date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:45:00,38.4,38.41,38.15,38.17,92700.0,24.0245,24.0308,23.8681,23.8806,92700.0
2005-01-03 09:50:00,38.15,38.18,37.88,37.97,102600.0,23.8681,23.8869,23.6992,23.7555,102600.0
2005-01-03 09:55:00,37.97,37.99,37.9,37.92,63300.0,23.7555,23.768,23.7117,23.7242,63300.0
2005-01-03 10:00:00,37.92,37.93,37.83,37.86,58600.0,23.7242,23.7305,23.6679,23.6867,58600.0
2005-01-03 10:05:00,37.85,37.86,37.75,37.77,29800.0,23.6804,23.6867,23.6179,23.6304,29800.0
2005-01-03 10:10:00,37.77,37.96,37.76,37.91,44700.0,23.6304,23.7492,23.6241,23.718,44700.0
2005-01-03 10:15:00,37.92,38.0,37.88,37.98,33600.0,23.7242,23.7743,23.6992,23.7618,33600.0
2005-01-03 10:20:00,37.95,37.98,37.84,37.84,37000.0,23.743,23.7618,23.6742,23.6742,37000.0
2005-01-03 10:25:00,37.84,37.9,37.83,37.89,83600.0,23.6742,23.7117,23.6679,23.7055,83600.0
2005-01-03 10:30:00,37.86,37.87,37.75,37.77,42200.0,23.6867,23.6929,23.6179,23.6304,42200.0
2005-01-03 10:35:00,37.77,37.77,37.71,37.73,43500.0,23.6304,23.6304,23.5928,23.6053,43500.0
2005-01-03 10:40:00,37.73,37.75,37.63,37.63,48800.0,23.6053,23.6179,23.5428,23.5428,48800.0
2005-01-03 10:45:00,37.63,37.67,37.56,37.58,46400.0,23.5428,23.5678,23.499,23.5115,46400.0
2005-01-03 10:50:00,37.56,37.64,37.53,37.53,54800.0,23.499,23.549,23.4802,23.4802,54800.0
2005-01-03 10:55:00,37.54,37.59,37.48,37.5,66000.0,23.4865,23.5178,23.4489,23.4615,66000.0
2005-01-03 11:00:00,37.5,37.51,37.4,37.41,88800.0,23.4615,23.4677,23.3989,23.4051,88800.0
2005-01-03 11:05:00,37.4,37.41,37.33,37.33,146700.0,23.3989,23.4051,23.3551,23.3551,146700.0
2005-01-03 11:10:00,37.33,37.35,37.18,37.28,106300.0,23.3551,23.3676,23.2612,23.3238,106300.0
2005-01-03 11:15:00,37.28,37.28,37.15,37.24,104100.0,23.3238,23.3238,23.2425,23.2988,104100.0
2005-01-03 11:20:00,37.24,37.35,37.24,37.33,69100.0,23.2988,23.3676,23.2988,23.3551,69100.0
2005-01-03 11:25:00,37.33,37.41,37.33,37.4,51600.0,23.3551,23.4051,23.3551,23.3989,51600.0
2005-01-03 11:30:00,37.41,37.43,37.4,37.41,64200.0,23.4051,23.4177,23.3989,23.4051,64200.0
2005-01-03 11:35:00,37.41,37.42,37.35,37.36,31500.0,23.4051,23.4114,23.3676,23.3739,31500.0
2005-01-03 11:40:00,37.34,37.41,37.33,37.41,61800.0,23.3613,23.4051,23.3551,23.4051,61800.0
2005-01-03 11:45:00,37.4,37.46,37.38,37.46,59200.0,23.3989,23.4364,23.3864,23.4364,59200.0
2005-01-03 11:50:00,37.45,37.45,37.32,37.34,31700.0,23.4302,23.4302,23.3488,23.3613,31700.0
2005-01-03 11:55:00,37.35,37.36,37.31,37.31,37200.0,23.3676,23.3739,23.3426,23.3426,37200.0
2005-01-03 12:00:00,37.31,37.32,37.25,37.25,54800.0,23.3426,23.3488,23.305,23.305,54800.0
2005-01-03 12:05:00,37.26,37.26,37.23,37.24,18700.0,23.3113,23.3113,23.2925,23.2988,18700.0
2005-01-03 12:10:00,37.24,37.24,37.22,37.22,32300.0,23.2988,23.2988,23.2863,23.2863,32300.0
2005-01-03 12:15:00,37.22,37.24,37.22,37.22,23200.0,23.2863,23.2988,23.2863,23.2863,23200.0
2005-01-03 12:20:00,37.22,37.32,37.22,37.31,46500.0,23.2863,23.3488,23.2863,23.3426,46500.0
2005-01-03 12:25:00,37.3,37.3,37.26,37.29,25700.0,23.3363,23.3363,23.3113,23.3301,25700.0
2005-01-03 12:30:00,37.29,37.3,37.24,37.3,19300.0,23.3301,23.3363,23.2988,23.3363,19300.0
2005-01-03 12:35:00,37.3,37.3,37.25,37.26,16200.0,23.3363,23.3363,23.305,23.3113,16200.0
2005-01-03 12:40:00,37.26,37.26,37.2,37.2,13300.0,23.3113,23.3113,23.2738,23.2738,13300.0
2005-01-03 12:45:00,37.2,37.21,37.18,37.19,31200.0,23.2738,23.28,23.2612,23.2675,31200.0
2005-01-03 12:50:00,37.19,37.19,37.15,37.18,31300.0,23.2675,23.2675,23.2425,23.2612,31300.0
2005-01-03 12:55:00,37.18,37.19,37.13,37.14,28400.0,23.2612,23.2675,23.23,23.2362,28400.0
2005-01-03 13:00:00,37.14,37.17,37.13,37.17,48700.0,23.2362,23.255,23.23,23.255,48700.0
2005-01-03 13:05:00,37.18,37.18,37.12,37.13,31200.0,23.2612,23.2612,23.2237,23.23,31200.0
2005-01-03 13:10:00,37.13,37.14,37.12,37.12,27500.0,23.23,23.2362,23.2237,23.2237,27500.0
2005-01-03 13:15:00,37.12,37.14,37.11,37.12,40100.0,23.2237,23.2362,23.2175,23.2237,40100.0
2005-01-03 13:20:00,37.13,37.13,37.06,37.06,30900.0,23.23,23.23,23.1862,23.1862,30900.0
2005-01-03 13:25:00,37.08,37.08,36.9,36.95,86600.0,23.1987,23.1987,23.0861,23.1174,86600.0
2005-01-03 13:30:00,36.96,37.0,36.9,37.0,57700.0,23.1236,23.1486,23.0861,23.1486,57700.0
2005-01-03 13:35:00,37.0,37.03,36.98,36.98,72100.0,23.1486,23.1674,23.1361,23.1361,72100.0
2005-01-03 13:40:00,36.97,36.99,36.97,36.98,31000.0,23.1299,23.1424,23.1299,23.1361,31000.0
2005-01-03 13:45:00,36.98,37.03,36.98,37.02,49300.0,23.1361,23.1674,23.1361,23.1611,49300.0
2005-01-03 13:50:00,37.02,37.03,37.01,37.03,15300.0,23.1611,23.1674,23.1549,23.1674,15300.0
2005-01-03 13:55:00,37.03,37.04,37.0,37.02,21800.0,23.1674,23.1737,23.1486,23.1611,21800.0
2005-01-03 14:00:00,37.0,37.03,37.0,37.01,16100.0,23.1486,23.1674,23.1486,23.1549,16100.0
2005-01-03 14:05:00,37.01,37.04,37.0,37.01,34900.0,23.1549,23.1737,23.1486,23.1549,34900.0
2005-01-03 14:10:00,37.02,37.02,36.99,37.0,17800.0,23.1611,23.1611,23.1424,23.1486,17800.0
2005-01-03 14:15:00,37.0,37.0,36.97,36.97,25400.0,23.1486,23.1486,23.1299,23.1299,25400.0
2005-01-03 14:20:00,36.98,37.0,36.95,36.96,49200.0,23.1361,23.1486,23.1174,23.1236,49200.0
2005-01-03 14:25:00,36.96,36.96,36.95,36.96,31300.0,23.1236,23.1236,23.1174,23.1236,31300.0
2005-01-03 14:30:00,36.96,37.03,36.95,37.03,45300.0,23.1236,23.1674,23.1174,23.1674,45300.0
2005-01-03 14:35:00,37.04,37.04,37.01,37.03,30800.0,23.1737,23.1737,23.1549,23.1674,30800.0
2005-01-03 14:40:00,37.02,37.05,37.02,37.05,52000.0,23.1611,23.1799,23.1611,23.1799,52000.0
2005-01-03 14:45:00,37.04,37.05,37.03,37.05,30900.0,23.1737,23.1799,23.1674,23.1799,30900.0
2005-01-03 14:50:00,37.05,37.08,37.03,37.03,41700.0,23.1799,23.1987,23.1674,23.1674,41700.0
2005-01-03 14:55:00,37.04,37.04,37.01,37.03,33900.0,23.1737,23.1737,23.1549,23.1674,33900.0
2005-01-03 15:00:00,37.03,37.03,37.0,37.0,33700.0,23.1674,23.1674,23.1486,23.1486,33700.0
2005-01-03 15:05:00,37.0,37.01,37.0,37.0,27400.0,23.1486,23.1549,23.1486,23.1486,27400.0
2005-01-03 15:10:00,37.0,37.01,36.99,37.0,77900.0,23.1486,23.1549,23.1424,23.1486,77900.0
2005-01-03 15:15:00,37.0,37.02,36.99,37.0,54800.0,23.1486,23.1611,23.1424,23.1486,54800.0
2005-01-03 15:20:00,37.0,37.01,37.0,37.0,34300.0,23.1486,23.1549,23.1486,23.1486,34300.0
2005-01-03 15:25:00,37.01,37.01,36.98,37.0,102600.0,23.1549,23.1549,23.1361,23.1486,102600.0
2005-01-03 15:30:00,37.0,37.0,36.93,36.94,32900.0,23.1486,23.1486,23.1048,23.1111,32900.0
2005-01-03 15:35:00,36.94,36.97,36.93,36.96,71200.0,23.1111,23.1299,23.1048,23.1236,71200.0
2005-01-03 15:40:00,36.96,36.99,36.96,36.99,64100.0,23.1236,23.1424,23.1236,23.1424,64100.0
2005-01-03 15:45:00,36.99,37.01,36.99,37.0,79700.0,23.1424,23.1549,23.1424,23.1486,79700.0
2005-01-03 15:50:00,37.0,37.07,37.0,37.07,147800.0,23.1486,23.1924,23.1486,23.1924,147800.0
2005-01-03 15:55:00,37.06,37.19,37.05,37.19,114200.0,23.1862,23.2675,23.1799,23.2675,114200.0
2005-01-04 09:30:00,37.2,37.47,37.2,37.42,61800.0,23.2738,23.4427,23.2738,23.4114,61800.0
2005-01-04 09:35:00,37.42,37.42,37.33,37.39,29300.0,23.4114,23.4114,23.3551,23.3926,29300.0
2005-01-04 09:40:00,37.39,37.47,37.37,37.41,99700.0,23.3926,23.4427,23.3801,23.4051,99700.0
2005-01-04 09:45:00,37.42,37.45,37.4,37.43,34900.0,23.4114,23.4302,23.3989,23.4177,34900.0
2005-01-04 09:50:00,37.43,37.5,37.42,37.44,50000.0,23.4177,23.4615,23.4114,23.4239,50000.0
2005-01-04 09:55:00,37.44,37.44,37.36,37.36,45900.0,23.4239,23.4239,23.3739,23.3739,45900.0
2005-01-04 10:00:00,37.36,37.37,37.35,37.35,42300.0,23.3739,23.3801,23.3676,23.3676,42300.0
2005-01-04 10:05:00,37.35,37.4,37.35,37.39,55300.0,23.3676,23.3989,23.3676,23.3926,55300.0
2005-01-04 10:10:00,37.4,37.45,37.4,37.45,45400.0,23.3989,23.4302,23.3989,23.4302,45400.0
2005-01-04 10:15:00,37.44,37.55,37.4,37.41,22700.0,23.4239,23.4927,23.3989,23.4051,22700.0
2005-01-04 10:20:00,37.41,37.41,37.38,37.38,27700.0,23.4051,23.4051,23.3864,23.3864,27700.0
2005-01-04 10:25:00,37.38,37.4,37.38,37.4,98600.0,23.3864,23.3989,23.3864,23.3989,98600.0
2005-01-04 10:30:00,37.4,37.4,37.35,37.37,77900.0,23.3989,23.3989,23.3676,23.3801,77900.0
2005-01-04 10:35:00,37.37,37.37,37.29,37.3,81500.0,23.3801,23.3801,23.3301,23.3363,81500.0
2005-01-04 10:40:00,37.28,37.31,37.25,37.25,21700.0,23.3238,23.3426,23.305,23.305,21700.0
2005-01-04 10:45:00,37.25,37.28,37.2,37.21,23200.0,23.305,23.3238,23.2738,23.28,23200.0
2005-01-04 10:50:00,37.21,37.24,37.2,37.22,40900.0,23.28,23.2988,23.2738,23.2863,40900.0
2005-01-04 10:55:00,37.2,37.25,37.1,37.19,26700.0,23.2738,23.305,23.2112,23.2675,26700.0
2005-01-04 11:00:00,37.17,37.2,37.15,37.2,93700.0,23.255,23.2738,23.2425,23.2738,93700.0
2005-01-04 11:05:00,37.22,37.22,37.03,37.05,83500.0,23.2863,23.2863,23.1674,23.1799,83500.0
2005-01-04 11:10:00,37.05,37.11,37.04,37.08,48700.0,23.1799,23.2175,23.1737,23.1987,48700.0
2005-01-04 11:15:00,37.08,37.12,37.08,37.12,18100.0,23.1987,23.2237,23.1987,23.2237,18100.0
2005-01-04 11:20:00,37.12,37.18,37.12,37.15,19100.0,23.2237,23.2612,23.2237,23.2425,19100.0
2005-01-04 11:25:00,37.14,37.15,37.11,37.13,20300.0,23.2362,23.2425,23.2175,23.23,20300.0
2005-01-04 11:30:00,37.13,37.15,37.13,37.15,30400.0,23.23,23.2425,23.23,23.2425,30400.0
2005-01-04 11:35:00,37.15,37.15,37.14,37.14,43000.0,23.2425,23.2425,23.2362,23.2362,43000.0
2005-01-04 11:40:00,37.15,37.2,37.15,37.2,65000.0,23.2425,23.2738,23.2425,23.2738,65000.0
2005-01-04 11:45:00,37.2,37.25,37.2,37.25,25300.0,23.2738,23.305,23.2738,23.305,25300.0
2005-01-04 11:50:00,37.24,37.25,37.23,37.24,14800.0,23.2988,23.305,23.2925,23.2988,14800.0
2005-01-04 11:55:00,37.24,37.26,37.24,37.25,27300.0,23.2988,23.3113,23.2988,23.305,27300.0
2005-01-04 12:00:00,37.25,37.27,37.25,37.25,16300.0,23.305,23.3176,23.305,23.305,16300.0
2005-01-04 12:05:00,37.25,37.27,37.25,37.26,18900.0,23.305,23.3176,23.305,23.3113,18900.0
2005-01-04 12:10:00,37.27,37.27,37.24,37.25,28300.0,23.3176,23.3176,23.2988,23.305,28300.0
2005-01-04 12:15:00,37.25,37.28,37.24,37.25,23100.0,23.305,23.3238,23.2988,23.305,23100.0
2005-01-04 12:20:00,37.26,37.28,37.26,37.28,8700.0,23.3113,23.3238,23.3113,23.3238,8700.0
2005-01-04 12:25:00,37.28,37.29,37.26,37.26,21300.0,23.3238,23.3301,23.3113,23.3113,21300.0
2005-01-04 12:30:00,37.28,37.33,37.26,37.33,20300.0,23.3238,23.3551,23.3113,23.3551,20300.0
2005-01-04 12:35:00,37.33,37.43,37.33,37.42,22900.0,23.3551,23.4177,23.3551,23.4114,22900.0
2005-01-04 12:40:00,37.43,37.45,37.38,37.39,41000.0,23.4177,23.4302,23.3864,23.3926,41000.0
2005-01-04 12:45:00,37.39,37.53,37.39,37.5,45800.0,23.3926,23.4802,23.3926,23.4615,45800.0
2005-01-04 12:50:00,37.49,37.57,37.49,37.55,38400.0,23.4552,23.5052,23.4552,23.4927,38400.0
2005-01-04 12:55:00,37.55,37.63,37.55,37.55,58300.0,23.4927,23.5428,23.4927,23.4927,58300.0
2005-01-04 13:00:00,37.55,37.61,37.54,37.56,24300.0,23.4927,23.5303,23.4865,23.499,24300.0
2005-01-04 13:05:00,37.56,37.61,37.56,37.6,19700.0,23.499,23.5303,23.499,23.524,19700.0
2005-01-04 13:10:00,37.6,37.62,37.59,37.6,16700.0,23.524,23.5365,23.5178,23.524,16700.0
2005-01-04 13:15:00,37.59,37.61,37.56,37.56,21800.0,23.5178,23.5303,23.499,23.499,21800.0
2005-01-04 13:20:00,37.57,37.58,37.55,37.55,29600.0,23.5052,23.5115,23.4927,23.4927,29600.0
2005-01-04 13:25:00,37.55,37.56,37.5,37.53,31400.0,23.4927,23.499,23.4615,23.4802,31400.0
2005-01-04 13:30:00,37.57,37.57,37.5,37.5,17000.0,23.5052,23.5052,23.4615,23.4615,17000.0
2005-01-04 13:35:00,37.5,37.5,37.4,37.4,20400.0,23.4615,23.4615,23.3989,23.3989,20400.0
2005-01-04 13:40:00,37.42,37.42,37.4,37.41,38000.0,23.4114,23.4114,23.3989,23.4051,38000.0
2005-01-04 13:45:00,37.42,37.42,37.39,37.39,28500.0,23.4114,23.4114,23.3926,23.3926,28500.0
2005-01-04 13:50:00,37.39,37.4,37.36,37.36,45600.0,23.3926,23.3989,23.3739,23.3739,45600.0
2005-01-04 13:55:00,37.36,37.36,37.35,37.35,14700.0,23.3739,23.3739,23.3676,23.3676,14700.0
2005-01-04 14:00:00,37.34,37.35,37.24,37.27,27700.0,23.3613,23.3676,23.2988,23.3176,27700.0
2005-01-04 14:05:00,37.27,37.35,37.17,37.2,43300.0,23.3176,23.3676,23.255,23.2738,43300.0
2005-01-04 14:10:00,37.23,37.32,37.21,37.29,24300.0,23.2925,23.3488,23.28,23.3301,24300.0
2005-01-04 14:15:00,37.28,37.3,37.26,37.29,23500.0,23.3238,23.3363,23.3113,23.3301,23500.0
2005-01-04 14:20:00,37.28,37.31,37.26,37.26,16900.0,23.3238,23.3426,23.3113,23.3113,16900.0
2005-01-04 14:25:00,37.26,37.26,37.18,37.19,36300.0,23.3113,23.3113,23.2612,23.2675,36300.0
2005-01-04 14:30:00,37.19,37.21,37.18,37.2,19300.0,23.2675,23.28,23.2612,23.2738,19300.0
2005-01-04 14:35:00,37.2,37.27,37.2,37.25,44500.0,23.2738,23.3176,23.2738,23.305,44500.0
2005-01-04 14:40:00,37.25,37.28,37.25,37.28,34600.0,23.305,23.3238,23.305,23.3238,34600.0
2005-01-04 14:45:00,37.28,37.35,37.25,37.31,92700.0,23.3238,23.3676,23.305,23.3426,92700.0
2005-01-04 14:50:00,37.31,37.32,37.27,37.27,35600.0,23.3426,23.3488,23.3176,23.3176,35600.0
2005-01-04 14:55:00,37.27,37.28,37.25,37.27,23600.0,23.3176,23.3238,23.305,23.3176,23600.0
2005-01-04 15:00:00,37.27,37.27,37.24,37.24,25800.0,23.3176,23.3176,23.2988,23.2988,25800.0
2005-01-04 15:05:00,37.24,37.24,37.22,37.22,15600.0,23.2988,23.2988,23.2863,23.2863,15600.0
2005-01-04 15:10:00,37.23,37.25,37.22,37.22,44100.0,23.2925,23.305,23.2863,23.2863,44100.0
2005-01-04 15:15:00,37.22,37.23,37.18,37.18,56300.0,23.2863,23.2925,23.2612,23.2612,56300.0
2005-01-04 15:20:00,37.18,37.2,37.15,37.16,43400.0,23.2612,23.2738,23.2425,23.2487,43400.0
2005-01-04 15:25:00,37.17,37.2,37.17,37.19,25300.0,23.255,23.2738,23.255,23.2675,25300.0
2005-01-04 15:30:00,37.2,37.23,37.19,37.23,39100.0,23.2738,23.2925,23.2675,23.2925,39100.0
2005-01-04 15:35:00,37.23,37.23,37.18,37.19,30800.0,23.2925,23.2925,23.2612,23.2675,30800.0
2005-01-04 15:40:00,37.19,37.19,37.18,37.18,31500.0,23.2675,23.2675,23.2612,23.2612,31500.0
2005-01-04 15:45:00,37.19,37.2,37.14,37.14,43100.0,23.2675,23.2738,23.2362,23.2362,43100.0
2005-01-04 15:50:00,37.13,37.21,37.13,37.2,60700.0,23.23,23.28,23.23,23.2738,60700.0
2005-01-04 15:55:00,37.2,37.21,37.09,37.09,48100.0,23.2738,23.28,23.2049,23.2049,48100.0
2005-01-05 09:30:00,37.12,37.16,37.05,37.08,48400.0,23.2237,23.2487,23.1799,23.1987,48400.0
2005-01-05 09:35:00,37.09,37.2,37.06,37.14,23800.0,23.2049,23.2738,23.1862,23.2362,23800.0
2005-01-05 09:40:00,37.13,37.23,37.13,37.23,48100.0,23.23,23.2925,23.23,23.2925,48100.0
2005-01-05 09:45:00,37.23,37.32,37.22,37.3,41400.0,23.2925,23.3488,23.2863,23.3363,41400.0
2005-01-05 09:50:00,37.32,37.32,37.28,37.29,19600.0,23.3488,23.3488,23.3238,23.3301,19600.0
2005-01-05 09:55:00,37.29,37.35,37.23,37.23,22900.0,23.3301,23.3676,23.2925,23.2925,22900.0
2005-01-05 10:00:00,37.22,37.23,37.14,37.19,42500.0,23.2863,23.2925,23.2362,23.2675,42500.0
2005-01-05 10:05:00,37.18,37.25,37.17,37.24,34700.0,23.2612,23.305,23.255,23.2988,34700.0
2005-01-05 10:10:00,37.24,37.24,37.14,37.2,55800.0,23.2988,23.2988,23.2362,23.2738,55800.0
2005-01-05 10:15:00,37.2,37.25,37.12,37.15,76300.0,23.2738,23.305,23.2237,23.2425,76300.0
2005-01-05 10:20:00,37.13,37.19,37.12,37.12,63300.0,23.23,23.2675,23.2237,23.2237,63300.0
2005-01-05 10:25:00,37.13,37.13,37.08,37.09,16300.0,23.23,23.23,23.1987,23.2049,16300.0
2005-01-05 10:30:00,37.09,37.2,37.05,37.09,146900.0,23.2049,23.2738,23.1799,23.2049,146900.0
2005-01-05 10:35:00,37.09,37.09,36.9,36.97,116800.0,23.2049,23.2049,23.0861,23.1299,116800.0
2005-01-05 10:40:00,36.96,36.96,36.94,36.95,40000.0,23.1236,23.1236,23.1111,23.1174,40000.0
2005-01-05 10:45:00,36.95,37.0,36.91,36.92,50000.0,23.1174,23.1486,23.0923,23.0986,50000.0
2005-01-05 10:50:00,36.93,36.97,36.85,36.86,38500.0,23.1048,23.1299,23.0548,23.061,38500.0
2005-01-05 10:55:00,36.85,36.86,36.74,36.8,113200.0,23.0548,23.061,22.986,23.0235,113200.0
2005-01-05 11:00:00,36.81,36.81,36.73,36.76,70800.0,23.0298,23.0298,22.9797,22.9985,70800.0
2005-01-05 11:05:00,36.76,36.94,36.75,36.92,47300.0,22.9985,23.1111,22.9922,23.0986,47300.0
2005-01-05 11:10:00,36.92,37.0,36.89,36.97,77400.0,23.0986,23.1486,23.0798,23.1299,77400.0
2005-01-05 11:15:00,36.97,36.97,36.82,36.89,52100.0,23.1299,23.1299,23.036,23.0798,52100.0
2005-01-05 11:20:00,36.88,36.88,36.82,36.82,25200.0,23.0736,23.0736,23.036,23.036,25200.0
2005-01-05 11:25:00,36.82,36.82,36.74,36.8,76600.0,23.036,23.036,22.986,23.0235,76600.0
2005-01-05 11:30:00,36.8,36.88,36.8,36.87,143500.0,23.0235,23.0736,23.0235,23.0673,143500.0
2005-01-05 11:35:00,36.86,36.87,36.8,36.8,28300.0,23.061,23.0673,23.0235,23.0235,28300.0
2005-01-05 11:40:00,36.81,36.88,36.8,36.88,14500.0,23.0298,23.0736,23.0235,23.0736,14500.0
2005-01-05 11:45:00,36.88,36.9,36.85,36.9,236500.0,23.0736,23.0861,23.0548,23.0861,236500.0
2005-01-05 11:50:00,36.86,36.92,36.84,36.84,69100.0,23.061,23.0986,23.0485,23.0485,69100.0
2005-01-05 11:55:00,36.86,36.86,36.85,36.86,38700.0,23.061,23.061,23.0548,23.061,38700.0
2005-01-05 12:00:00,36.86,36.87,36.84,36.86,16800.0,23.061,23.0673,23.0485,23.061,16800.0
2005-01-05 12:05:00,36.86,36.86,36.85,36.85,14800.0,23.061,23.061,23.0548,23.0548,14800.0
2005-01-05 12:10:00,36.85,36.9,36.85,36.9,57900.0,23.0548,23.0861,23.0548,23.0861,57900.0
2005-01-05 12:15:00,36.9,36.91,36.87,36.89,53000.0,23.0861,23.0923,23.0673,23.0798,53000.0
2005-01-05 12:20:00,36.89,36.91,36.88,36.9,22000.0,23.0798,23.0923,23.0736,23.0861,22000.0
2005-01-05 12:25:00,36.9,36.9,36.89,36.89,10900.0,23.0861,23.0861,23.0798,23.0798,10900.0
2005-01-05 12:30:00,36.9,36.9,36.88,36.88,8600.0,23.0861,23.0861,23.0736,23.0736,8600.0
2005-01-05 12:35:00,36.88,36.88,36.87,36.87,14100.0,23.0736,23.0736,23.0673,23.0673,14100.0
2005-01-05 12:40:00,36.88,36.9,36.87,36.89,28500.0,23.0736,23.0861,23.0673,23.0798,28500.0
2005-01-05 12:45:00,36.89,36.9,36.88,36.88,32600.0,23.0798,23.0861,23.0736,23.0736,32600.0
2005-01-05 12:50:00,36.88,36.9,36.88,36.9,24300.0,23.0736,23.0861,23.0736,23.0861,24300.0
2005-01-05 12:55:00,36.89,36.89,36.87,36.87,45900.0,23.0798,23.0798,23.0673,23.0673,45900.0
2005-01-05 13:00:00,36.87,36.9,36.87,36.89,16500.0,23.0673,23.0861,23.0673,23.0798,16500.0
2005-01-05 13:05:00,36.9,36.9,36.87,36.88,27100.0,23.0861,23.0861,23.0673,23.0736,27100.0
2005-01-05 13:10:00,36.87,36.88,36.85,36.87,51100.0,23.0673,23.0736,23.0548,23.0673,51100.0
2005-01-05 13:15:00,36.9,36.9,36.86,36.86,91500.0,23.0861,23.0861,23.061,23.061,91500.0
2005-01-05 13:20:00,36.89,36.91,36.86,36.89,23100.0,23.0798,23.0923,23.061,23.0798,23100.0
2005-01-05 13:25:00,36.9,36.9,36.87,36.88,23900.0,23.0861,23.0861,23.0673,23.0736,23900.0
2005-01-05 13:30:00,36.88,36.94,36.87,36.93,25200.0,23.0736,23.1111,23.0673,23.1048,25200.0
2005-01-05 13:35:00,36.92,36.97,36.9,36.9,62000.0,23.0986,23.1299,23.0861,23.0861,62000.0
2005-01-05 13:40:00,36.91,36.91,36.88,36.91,33300.0,23.0923,23.0923,23.0736,23.0923,33300.0
2005-01-05 13:45:00,36.9,36.92,36.89,36.9,70100.0,23.0861,23.0986,23.0798,23.0861,70100.0
2005-01-05 13:50:00,36.89,36.9,36.88,36.88,11900.0,23.0798,23.0861,23.0736,23.0736,11900.0
2005-01-05 13:55:00,36.89,36.89,36.83,36.84,21200.0,23.0798,23.0798,23.0423,23.0485,21200.0
2005-01-05 14:00:00,36.84,36.85,36.79,36.79,23200.0,23.0485,23.0548,23.0172,23.0172,23200.0
2005-01-05 14:05:00,36.8,36.81,36.75,36.75,27300.0,23.0235,23.0298,22.9922,22.9922,27300.0
2005-01-05 14:10:00,36.77,36.83,36.77,36.82,16800.0,23.0047,23.0423,23.0047,23.036,16800.0
2005-01-05 14:15:00,36.81,36.82,36.79,36.8,36500.0,23.0298,23.036,23.0172,23.0235,36500.0
2005-01-05 14:20:00,36.79,36.8,36.76,36.78,14900.0,23.0172,23.0235,22.9985,23.011,14900.0
2005-01-05 14:25:00,36.79,36.83,36.78,36.81,69400.0,23.0172,23.0423,23.011,23.0298,69400.0
2005-01-05 14:30:00,36.81,36.81,36.8,36.81,156000.0,23.0298,23.0298,23.0235,23.0298,156000.0
2005-01-05 14:35:00,36.8,36.83,36.8,36.81,16300.0,23.0235,23.0423,23.0235,23.0298,16300.0
2005-01-05 14:40:00,36.81,36.84,36.79,36.79,23000.0,23.0298,23.0485,23.0172,23.0172,23000.0
2005-01-05 14:45:00,36.79,36.81,36.78,36.8,28400.0,23.0172,23.0298,23.011,23.0235,28400.0
2005-01-05 14:50:00,36.81,36.82,36.78,36.78,23400.0,23.0298,23.036,23.011,23.011,23400.0
2005-01-05 14:55:00,36.78,36.79,36.71,36.73,49200.0,23.011,23.0172,22.9672,22.9797,49200.0
2005-01-05 15:00:00,36.71,36.8,36.71,36.78,29200.0,22.9672,23.0235,22.9672,23.011,29200.0
2005-01-05 15:05:00,36.77,36.8,36.77,36.8,64400.0,23.0047,23.0235,23.0047,23.0235,64400.0
2005-01-05 15:10:00,36.8,36.86,36.77,36.84,31300.0,23.0235,23.061,23.0047,23.0485,31300.0
2005-01-05 15:15:00,36.84,36.86,36.81,36.82,17800.0,23.0485,23.061,23.0298,23.036,17800.0
2005-01-05 15:20:00,36.79,36.8,36.74,36.74,34400.0,23.0172,23.0235,22.986,22.986,34400.0
2005-01-05 15:25:00,36.75,36.75,36.68,36.7,66700.0,22.9922,22.9922,22.9484,22.9609,66700.0
2005-01-05 15:30:00,36.7,36.71,36.65,36.69,51000.0,22.9609,22.9672,22.9297,22.9547,51000.0
2005-01-05 15:35:00,36.69,36.7,36.65,36.67,68800.0,22.9547,22.9609,22.9297,22.9422,68800.0
2005-01-05 15:40:00,36.66,36.67,36.6,36.6,39800.0,22.9359,22.9422,22.8984,22.8984,39800.0
2005-01-05 15:45:00,36.59,36.63,36.55,36.61,62500.0,22.8921,22.9171,22.8671,22.9046,62500.0
2005-01-05 15:50:00,36.61,36.65,36.55,36.55,71100.0,22.9046,22.9297,22.8671,22.8671,71100.0
2005-01-05 15:55:00,36.55,36.61,36.53,36.58,106900.0,22.8671,22.9046,22.8546,22.8859,106900.0
2005-01-06 09:30:00,36.49,36.8,36.48,36.62,67900.0,22.8296,23.0235,22.8233,22.9109,67900.0
2005-01-06 09:35:00,36.63,36.74,36.62,36.66,21400.0,22.9171,22.986,22.9109,22.9359,21400.0
2005-01-06 09:40:00,36.67,36.68,36.64,36.65,13400.0,22.9422,22.9484,22.9234,22.9297,13400.0
2005-01-06 09:45:00,36.64,36.65,36.6,36.63,40100.0,22.9234,22.9297,22.8984,22.9171,40100.0
2005-01-06 09:50:00,36.64,36.64,36.55,36.55,37500.0,22.9234,22.9234,22.8671,22.8671,37500.0
2005-01-06 09:55:00,36.55,36.6,36.52,36.56,22000.0,22.8671,22.8984,22.8483,22.8734,22000.0
2005-01-06 10:00:00,36.59,36.62,36.58,36.62,17000.0,22.8921,22.9109,22.8859,22.9109,17000.0
2005-01-06 10:05:00,36.61,36.61,36.6,36.61,19200.0,22.9046,22.9046,22.8984,22.9046,19200.0
2005-01-06 10:10:00,36.63,36.69,36.57,36.62,52900.0,22.9171,22.9547,22.8796,22.9109,52900.0
2005-01-06 10:15:00,36.65,36.71,36.64,36.71,25300.0,22.9297,22.9672,22.9234,22.9672,25300.0
2005-01-06 10:20:00,36.72,36.85,36.72,36.85,27700.0,22.9735,23.0548,22.9735,23.0548,27700.0
2005-01-06 10:25:00,36.85,36.9,36.85,36.89,115700.0,23.0548,23.0861,23.0548,23.0798,115700.0
2005-01-06 10:30:00,36.89,37.0,36.8,36.93,89100.0,23.0798,23.1486,23.0235,23.1048,89100.0
2005-01-06 10:35:00,36.92,36.99,36.86,36.86,86800.0,23.0986,23.1424,23.061,23.061,86800.0
2005-01-06 10:40:00,36.87,36.87,36.86,36.87,33700.0,23.0673,23.0673,23.061,23.0673,33700.0
2005-01-06 10:45:00,36.87,36.9,36.85,36.9,48700.0,23.0673,23.0861,23.0548,23.0861,48700.0
2005-01-06 10:50:00,36.9,36.98,36.88,36.88,28500.0,23.0861,23.1361,23.0736,23.0736,28500.0
2005-01-06 10:55:00,36.89,37.0,36.85,36.97,68200.0,23.0798,23.1486,23.0548,23.1299,68200.0
2005-01-06 11:00:00,36.98,37.19,36.98,37.19,57500.0,23.1361,23.2675,23.1361,23.2675,57500.0
2005-01-06 11:05:00,37.19,37.24,37.09,37.21,111200.0,23.2675,23.2988,23.2049,23.28,111200.0
2005-01-06 11:10:00,37.22,37.22,37.11,37.14,62800.0,23.2863,23.2863,23.2175,23.2362,62800.0
2005-01-06 11:15:00,37.14,37.14,37.07,37.07,75000.0,23.2362,23.2362,23.1924,23.1924,75000.0
2005-01-06 11:20:00,37.07,37.1,37.0,37.02,80500.0,23.1924,23.2112,23.1486,23.1611,80500.0
2005-01-06 11:25:00,37.02,37.1,37.01,37.1,43500.0,23.1611,23.2112,23.1549,23.2112,43500.0
2005-01-06 11:30:00,37.13,37.19,37.07,37.07,44900.0,23.23,23.2675,23.1924,23.1924,44900.0
2005-01-06 11:35:00,37.07,37.07,36.98,37.0,32700.0,23.1924,23.1924,23.1361,23.1486,32700.0
2005-01-06 11:40:00,37.0,37.03,36.98,37.02,40500.0,23.1486,23.1674,23.1361,23.1611,40500.0
2005-01-06 11:45:00,37.01,37.03,36.98,37.03,49100.0,23.1549,23.1674,23.1361,23.1674,49100.0
2005-01-06 11:50:00,37.04,37.04,37.0,37.01,34300.0,23.1737,23.1737,23.1486,23.1549,34300.0
2005-01-06 11:55:00,37.01,37.06,37.01,37.01,10600.0,23.1549,23.1862,23.1549,23.1549,10600.0
2005-01-06 12:00:00,37.01,37.09,37.01,37.09,30100.0,23.1549,23.2049,23.1549,23.2049,30100.0
2005-01-06 12:05:00,37.09,37.12,37.08,37.11,16200.0,23.2049,23.2237,23.1987,23.2175,16200.0
2005-01-06 12:10:00,37.11,37.13,37.06,37.06,22700.0,23.2175,23.23,23.1862,23.1862,22700.0
2005-01-06 12:15:00,37.06,37.06,37.0,37.02,41000.0,23.1862,23.1862,23.1486,23.1611,41000.0
2005-01-06 12:20:00,37.02,37.05,37.0,37.02,46000.0,23.1611,23.1799,23.1486,23.1611,46000.0
2005-01-06 12:25:00,37.02,37.02,37.0,37.02,24700.0,23.1611,23.1611,23.1486,23.1611,24700.0
2005-01-06 12:30:00,37.01,37.05,37.01,37.05,26300.0,23.1549,23.1799,23.1549,23.1799,26300.0
2005-01-06 12:35:00,37.04,37.09,37.03,37.09,23900.0,23.1737,23.2049,23.1674,23.2049,23900.0
2005-01-06 12:40:00,37.09,37.12,37.06,37.08,22000.0,23.2049,23.2237,23.1862,23.1987,22000.0
2005-01-06 12:45:00,37.08,37.1,37.04,37.04,19100.0,23.1987,23.2112,23.1737,23.1737,19100.0
2005-01-06 12:50:00,37.05,37.09,37.04,37.08,18500.0,23.1799,23.2049,23.1737,23.1987,18500.0
2005-01-06 12:55:00,37.07,37.09,37.01,37.02,30200.0,23.1924,23.2049,23.1549,23.1611,30200.0
2005-01-06 13:00:00,37.03,37.04,37.0,37.02,51100.0,23.1674,23.1737,23.1486,23.1611,51100.0
2005-01-06 13:05:00,37.02,37.02,36.96,37.0,62700.0,23.1611,23.1611,23.1236,23.1486,62700.0
2005-01-06 13:10:00,37.0,37.03,37.0,37.02,23800.0,23.1486,23.1674,23.1486,23.1611,23800.0
2005-01-06 13:15:00,37.01,37.08,37.0,37.08,32900.0,23.1549,23.1987,23.1486,23.1987,32900.0
2005-01-06 13:20:00,37.06,37.61,37.06,37.61,103100.0,23.1862,23.5303,23.1862,23.5303,103100.0
2005-01-06 13:25:00,37.61,37.61,37.5,37.52,93000.0,23.5303,23.5303,23.4615,23.474,93000.0
2005-01-06 13:30:00,37.5,37.55,37.4,37.55,126800.0,23.4615,23.4927,23.3989,23.4927,126800.0
2005-01-06 13:35:00,37.52,37.53,37.49,37.5,42900.0,23.474,23.4802,23.4552,23.4615,42900.0
2005-01-06 13:40:00,37.49,37.57,37.49,37.57,130400.0,23.4552,23.5052,23.4552,23.5052,130400.0
2005-01-06 13:45:00,37.57,37.6,37.55,37.59,23100.0,23.5052,23.524,23.4927,23.5178,23100.0
2005-01-06 13:50:00,37.59,37.62,37.59,37.59,57000.0,23.5178,23.5365,23.5178,23.5178,57000.0
2005-01-06 13:55:00,37.58,37.58,37.5,37.5,42200.0,23.5115,23.5115,23.4615,23.4615,42200.0
2005-01-06 14:00:00,37.5,37.56,37.5,37.55,98100.0,23.4615,23.499,23.4615,23.4927,98100.0
2005-01-06 14:05:00,37.55,37.61,37.54,37.6,48200.0,23.4927,23.5303,23.4865,23.524,48200.0
2005-01-06 14:10:00,37.6,37.62,37.54,37.54,68200.0,23.524,23.5365,23.4865,23.4865,68200.0
2005-01-06 14:15:00,37.54,37.55,37.46,37.46,49300.0,23.4865,23.4927,23.4364,23.4364,49300.0
2005-01-06 14:20:00,37.47,37.5,37.46,37.47,103500.0,23.4427,23.4615,23.4364,23.4427,103500.0
2005-01-06 14:25:00,37.47,37.47,37.34,37.35,52400.0,23.4427,23.4427,23.3613,23.3676,52400.0
2005-01-06 14:30:00,37.36,37.36,37.33,37.34,29800.0,23.3739,23.3739,23.3551,23.3613,29800.0
2005-01-06 14:35:00,37.34,37.37,37.32,37.36,70000.0,23.3613,23.3801,23.3488,23.3739,70000.0
2005-01-06 14:40:00,37.35,37.36,37.32,37.33,23900.0,23.3676,23.3739,23.3488,23.3551,23900.0
2005-01-06 14:45:00,37.32,37.33,37.26,37.26,31600.0,23.3488,23.3551,23.3113,23.3113,31600.0
2005-01-06 14:50:00,37.25,37.32,37.2,37.28,142500.0,23.305,23.3488,23.2738,23.3238,142500.0
2005-01-06 14:55:00,37.28,37.28,37.22,37.22,30600.0,23.3238,23.3238,23.2863,23.2863,30600.0
2005-01-06 15:00:00,37.21,37.26,37.18,37.25,35900.0,23.28,23.3113,23.2612,23.305,35900.0
2005-01-06 15:05:00,37.25,37.25,37.17,37.18,44300.0,23.305,23.305,23.255,23.2612,44300.0
2005-01-06 15:10:00,37.17,37.18,37.16,37.17,24100.0,23.255,23.2612,23.2487,23.255,24100.0
2005-01-06 15:15:00,37.16,37.17,37.13,37.13,38900.0,23.2487,23.255,23.23,23.23,38900.0
2005-01-06 15:20:00,37.13,37.13,37.06,37.08,106100.0,23.23,23.23,23.1862,23.1987,106100.0
2005-01-06 15:25:00,37.06,37.14,37.05,37.13,61100.0,23.1862,23.2362,23.1799,23.23,61100.0
2005-01-06 15:30:00,37.12,37.22,37.12,37.2,54800.0,23.2237,23.2863,23.2237,23.2738,54800.0
2005-01-06 15:35:00,37.2,37.21,37.1,37.1,41100.0,23.2738,23.28,23.2112,23.2112,41100.0
2005-01-06 15:40:00,37.1,37.11,37.06,37.1,53600.0,23.2112,23.2175,23.1862,23.2112,53600.0
2005-01-06 15:45:00,37.1,37.13,37.08,37.08,48200.0,23.2112,23.23,23.1987,23.1987,48200.0
2005-01-06 15:50:00,37.09,37.1,37.03,37.03,73500.0,23.2049,23.2112,23.1674,23.1674,73500.0
2005-01-06 15:55:00,37.03,37.07,36.96,37.07,110700.0,23.1674,23.1924,23.1236,23.1924,110700.0
2005-01-07 09:30:00,37.09,37.1,37.0,37.02,52900.0,23.2049,23.2112,23.1486,23.1611,52900.0
2005-01-07 09:35:00,37.02,37.04,36.93,36.93,58400.0,23.1611,23.1737,23.1048,23.1048,58400.0
2005-01-07 09:40:00,36.93,36.93,36.81,36.84,37100.0,23.1048,23.1048,23.0298,23.0485,37100.0
2005-01-07 09:45:00,36.84,36.99,36.84,36.99,40300.0,23.0485,23.1424,23.0485,23.1424,40300.0
2005-01-07 09:50:00,36.99,37.06,36.95,37.04,51600.0,23.1424,23.1862,23.1174,23.1737,51600.0
2005-01-07 09:55:00,37.03,37.04,36.88,36.96,37700.0,23.1674,23.1737,23.0736,23.1236,37700.0
2005-01-07 10:00:00,36.98,37.22,36.98,37.1,40900.0,23.1361,23.2863,23.1361,23.2112,40900.0
2005-01-07 10:05:00,37.1,37.2,36.98,37.0,72500.0,23.2112,23.2738,23.1361,23.1486,72500.0
2005-01-07 10:10:00,36.97,36.98,36.88,36.88,34800.0,23.1299,23.1361,23.0736,23.0736,34800.0
2005-01-07 10:15:00,36.88,36.93,36.88,36.92,83500.0,23.0736,23.1048,23.0736,23.0986,83500.0
2005-01-07 10:20:00,36.93,37.0,36.91,36.94,61600.0,23.1048,23.1486,23.0923,23.1111,61600.0
2005-01-07 10:25:00,36.92,36.92,36.84,36.84,68100.0,23.0986,23.0986,23.0485,23.0485,68100.0
2005-01-07 10:30:00,36.85,36.9,36.83,36.85,55700.0,23.0548,23.0861,23.0423,23.0548,55700.0
2005-01-07 10:35:00,36.85,36.86,36.73,36.75,104900.0,23.0548,23.061,22.9797,22.9922,104900.0
2005-01-07 10:40:00,36.75,36.76,36.7,36.75,51900.0,22.9922,22.9985,22.9609,22.9922,51900.0
2005-01-07 10:45:00,36.75,36.76,36.74,36.74,45400.0,22.9922,22.9985,22.986,22.986,45400.0
2005-01-07 10:50:00,36.75,36.79,36.74,36.75,73800.0,22.9922,23.0172,22.986,22.9922,73800.0
2005-01-07 10:55:00,36.75,36.75,36.71,36.71,37900.0,22.9922,22.9922,22.9672,22.9672,37900.0
2005-01-07 11:00:00,36.7,36.75,36.7,36.71,51000.0,22.9609,22.9922,22.9609,22.9672,51000.0
2005-01-07 11:05:00,36.72,36.73,36.65,36.66,38500.0,22.9735,22.9797,22.9297,22.9359,38500.0
2005-01-07 11:10:00,36.66,36.8,36.66,36.73,25600.0,22.9359,23.0235,22.9359,22.9797,25600.0
2005-01-07 11:15:00,36.74,36.82,36.74,36.8,24900.0,22.986,23.036,22.986,23.0235,24900.0
2005-01-07 11:20:00,36.8,36.85,36.8,36.84,52300.0,23.0235,23.0548,23.0235,23.0485,52300.0
2005-01-07 11:25:00,36.87,36.92,36.85,36.9,26100.0,23.0673,23.0986,23.0548,23.0861,26100.0
2005-01-07 11:30:00,36.9,37.07,36.9,37.03,45200.0,23.0861,23.1924,23.0861,23.1674,45200.0
2005-01-07 11:35:00,37.02,37.08,36.99,36.99,31700.0,23.1611,23.1987,23.1424,23.1424,31700.0
2005-01-07 11:40:00,36.99,37.02,36.97,36.99,25900.0,23.1424,23.1611,23.1299,23.1424,25900.0
2005-01-07 11:45:00,37.0,37.04,37.0,37.01,19100.0,23.1486,23.1737,23.1486,23.1549,19100.0
2005-01-07 11:50:00,37.03,37.07,37.02,37.07,19300.0,23.1674,23.1924,23.1611,23.1924,19300.0
2005-01-07 11:55:00,37.08,37.15,37.08,37.13,22100.0,23.1987,23.2425,23.1987,23.23,22100.0
2005-01-07 12:00:00,37.11,37.18,37.11,37.16,21800.0,23.2175,23.2612,23.2175,23.2487,21800.0
2005-01-07 12:05:00,37.16,37.19,37.16,37.16,30400.0,23.2487,23.2675,23.2487,23.2487,30400.0
2005-01-07 12:10:00,37.17,37.17,37.07,37.08,18800.0,23.255,23.255,23.1924,23.1987,18800.0
2005-01-07 12:15:00,37.08,37.1,37.02,37.02,25000.0,23.1987,23.2112,23.1611,23.1611,25000.0
2005-01-07 12:20:00,37.02,37.07,37.02,37.06,11100.0,23.1611,23.1924,23.1611,23.1862,11100.0
2005-01-07 12:25:00,37.07,37.12,37.06,37.12,13400.0,23.1924,23.2237,23.1862,23.2237,13400.0
2005-01-07 12:30:00,37.12,37.16,37.1,37.13,16300.0,23.2237,23.2487,23.2112,23.23,16300.0
2005-01-07 12:35:00,37.11,37.17,37.11,37.13,14500.0,23.2175,23.255,23.2175,23.23,14500.0
2005-01-07 12:40:00,37.13,37.14,37.13,37.13,8800.0,23.23,23.2362,23.23,23.23,8800.0
2005-01-07 12:45:00,37.14,37.14,37.13,37.14,7700.0,23.2362,23.2362,23.23,23.2362,7700.0
2005-01-07 12:50:00,37.13,37.14,37.13,37.14,20700.0,23.23,23.2362,23.23,23.2362,20700.0
2005-01-07 12:55:00,37.14,37.14,37.11,37.11,13300.0,23.2362,23.2362,23.2175,23.2175,13300.0
2005-01-07 13:00:00,37.11,37.12,37.09,37.11,20600.0,23.2175,23.2237,23.2049,23.2175,20600.0
2005-01-07 13:05:00,37.11,37.15,37.09,37.14,8300.0,23.2175,23.2425,23.2049,23.2362,8300.0
2005-01-07 13:10:00,37.14,37.15,37.14,37.15,9500.0,23.2362,23.2425,23.2362,23.2425,9500.0
2005-01-07 13:15:00,37.15,37.18,37.14,37.17,12700.0,23.2425,23.2612,23.2362,23.255,12700.0
2005-01-07 13:20:00,37.17,37.17,37.16,37.16,4100.0,23.255,23.255,23.2487,23.2487,4100.0
2005-01-07 13:25:00,37.15,37.15,37.14,37.15,8100.0,23.2425,23.2425,23.2362,23.2425,8100.0
2005-01-07 13:30:00,37.15,37.15,37.14,37.15,20100.0,23.2425,23.2425,23.2362,23.2425,20100.0
2005-01-07 13:35:00,37.15,37.17,37.15,37.15,9600.0,23.2425,23.255,23.2425,23.2425,9600.0
2005-01-07 13:40:00,37.15,37.15,37.14,37.15,8500.0,23.2425,23.2425,23.2362,23.2425,8500.0
2005-01-07 13:45:00,37.15,37.16,37.11,37.12,29800.0,23.2425,23.2487,23.2175,23.2237,29800.0
2005-01-07 13:50:00,37.12,37.13,37.12,37.13,7300.0,23.2237,23.23,23.2237,23.23,7300.0
2005-01-07 13:55:00,37.13,37.14,37.1,37.11,15200.0,23.23,23.2362,23.2112,23.2175,15200.0
2005-01-07 14:00:00,37.11,37.14,37.1,37.14,15000.0,23.2175,23.2362,23.2112,23.2362,15000.0
2005-01-07 14:05:00,37.14,37.14,37.11,37.12,9300.0,23.2362,23.2362,23.2175,23.2237,9300.0
2005-01-07 14:10:00,37.11,37.12,37.11,37.11,10400.0,23.2175,23.2237,23.2175,23.2175,10400.0
2005-01-07 14:15:00,37.12,37.12,37.08,37.08,14700.0,23.2237,23.2237,23.1987,23.1987,14700.0
2005-01-07 14:20:00,37.08,37.09,37.0,37.0,46600.0,23.1987,23.2049,23.1486,23.1486,46600.0
2005-01-07 14:25:00,37.0,37.01,36.97,36.97,9800.0,23.1486,23.1549,23.1299,23.1299,9800.0
2005-01-07 14:30:00,36.97,37.0,36.97,36.98,20500.0,23.1299,23.1486,23.1299,23.1361,20500.0
2005-01-07 14:35:00,36.98,37.0,36.97,36.97,65900.0,23.1361,23.1486,23.1299,23.1299,65900.0
2005-01-07 14:40:00,36.97,37.01,36.97,37.0,19000.0,23.1299,23.1549,23.1299,23.1486,19000.0
2005-01-07 14:45:00,37.0,37.02,36.97,37.01,28300.0,23.1486,23.1611,23.1299,23.1549,28300.0
2005-01-07 14:50:00,37.01,37.01,37.0,37.0,7400.0,23.1549,23.1549,23.1486,23.1486,7400.0
2005-01-07 14:55:00,37.01,37.05,37.0,37.03,19000.0,23.1549,23.1799,23.1486,23.1674,19000.0
2005-01-07 15:00:00,37.04,37.04,37.03,37.04,13200.0,23.1737,23.1737,23.1674,23.1737,13200.0
2005-01-07 15:05:00,37.03,37.04,37.02,37.02,9800.0,23.1674,23.1737,23.1611,23.1611,9800.0
2005-01-07 15:10:00,37.0,37.0,36.98,37.0,41300.0,23.1486,23.1486,23.1361,23.1486,41300.0
2005-01-07 15:15:00,36.99,37.0,36.99,37.0,23600.0,23.1424,23.1486,23.1424,23.1486,23600.0
2005-01-07 15:20:00,37.0,37.04,37.0,37.02,8800.0,23.1486,23.1737,23.1486,23.1611,8800.0
2005-01-07 15:25:00,37.03,37.06,37.03,37.05,15700.0,23.1674,23.1862,23.1674,23.1799,15700.0
2005-01-07 15:30:00,37.04,37.06,37.02,37.03,23300.0,23.1737,23.1862,23.1611,23.1674,23300.0
2005-01-07 15:35:00,37.02,37.05,36.98,37.0,24400.0,23.1611,23.1799,23.1361,23.1486,24400.0
2005-01-07 15:40:00,37.01,37.01,37.0,37.0,19400.0,23.1549,23.1549,23.1486,23.1486,19400.0
2005-01-07 15:45:00,37.01,37.02,36.99,37.01,36200.0,23.1549,23.1611,23.1424,23.1549,36200.0
2005-01-07 15:50:00,37.01,37.03,37.0,37.02,27400.0,23.1549,23.1674,23.1486,23.1611,27400.0
2005-01-07 15:55:00,37.02,37.03,37.0,37.02,36700.0,23.1611,23.1674,23.1486,23.1611,36700.0
2005-01-10 09:30:00,37.6,37.68,37.55,37.68,98100.0,23.524,23.5741,23.4927,23.5741,98100.0
2005-01-10 09:35:00,37.68,37.77,37.64,37.76,59900.0,23.5741,23.6304,23.549,23.6241,59900.0
2005-01-10 09:40:00,37.76,37.76,37.68,37.68,65000.0,23.6241,23.6241,23.5741,23.5741,65000.0
2005-01-10 09:45:00,37.69,37.7,37.64,37.64,22100.0,23.5803,23.5866,23.549,23.549,22100.0
2005-01-10 09:50:00,37.65,37.71,37.64,37.7,24000.0,23.5553,23.5928,23.549,23.5866,24000.0
2005-01-10 09:55:00,37.7,37.75,37.69,37.71,38600.0,23.5866,23.6179,23.5803,23.5928,38600.0
2005-01-10 10:00:00,37.71,37.75,37.7,37.74,23700.0,23.5928,23.6179,23.5866,23.6116,23700.0
2005-01-10 10:05:00,37.73,37.8,37.73,37.75,106000.0,23.6053,23.6491,23.6053,23.6179,106000.0
2005-01-10 10:10:00,37.76,37.81,37.76,37.81,44000.0,23.6241,23.6554,23.6241,23.6554,44000.0
2005-01-10 10:15:00,37.81,37.95,37.79,37.87,33800.0,23.6554,23.743,23.6429,23.6929,33800.0
2005-01-10 10:20:00,37.87,37.92,37.87,37.9,29700.0,23.6929,23.7242,23.6929,23.7117,29700.0
2005-01-10 10:25:00,37.9,37.95,37.89,37.93,20600.0,23.7117,23.743,23.7055,23.7305,20600.0
2005-01-10 10:30:00,37.93,37.93,37.83,37.85,27900.0,23.7305,23.7305,23.6679,23.6804,27900.0
2005-01-10 10:35:00,37.81,37.89,37.81,37.87,21200.0,23.6554,23.7055,23.6554,23.6929,21200.0
2005-01-10 10:40:00,37.88,37.89,37.79,37.83,23100.0,23.6992,23.7055,23.6429,23.6679,23100.0
2005-01-10 10:45:00,37.86,37.93,37.86,37.9,27200.0,23.6867,23.7305,23.6867,23.7117,27200.0
2005-01-10 10:50:00,37.9,37.95,37.9,37.95,21300.0,23.7117,23.743,23.7117,23.743,21300.0
2005-01-10 10:55:00,37.95,37.96,37.91,37.95,26200.0,23.743,23.7492,23.718,23.743,26200.0
2005-01-10 11:00:00,37.95,38.02,37.92,38.02,25100.0,23.743,23.7868,23.7242,23.7868,25100.0
2005-01-10 11:05:00,38.02,38.1,38.01,38.05,35100.0,23.7868,23.8368,23.7805,23.8056,35100.0
2005-01-10 11:10:00,38.05,38.05,37.97,38.01,34400.0,23.8056,23.8056,23.7555,23.7805,34400.0
2005-01-10 11:15:00,38.0,38.05,38.0,38.01,22100.0,23.7743,23.8056,23.7743,23.7805,22100.0
2005-01-10 11:20:00,38.0,38.05,38.0,38.03,20100.0,23.7743,23.8056,23.7743,23.793,20100.0
2005-01-10 11:25:00,38.02,38.03,37.97,37.99,17700.0,23.7868,23.793,23.7555,23.768,17700.0
2005-01-10 11:30:00,37.99,38.02,37.99,38.02,61200.0,23.768,23.7868,23.768,23.7868,61200.0
2005-01-10 11:35:00,38.02,38.08,38.01,38.07,15600.0,23.7868,23.8243,23.7805,23.8181,15600.0
2005-01-10 11:40:00,38.07,38.07,38.04,38.04,24500.0,23.8181,23.8181,23.7993,23.7993,24500.0
2005-01-10 11:45:00,38.05,38.05,37.98,37.98,30900.0,23.8056,23.8056,23.7618,23.7618,30900.0
2005-01-10 11:50:00,37.98,38.0,37.95,37.99,15200.0,23.7618,23.7743,23.743,23.768,15200.0
2005-01-10 11:55:00,37.98,38.03,37.98,38.01,34100.0,23.7618,23.793,23.7618,23.7805,34100.0
2005-01-10 12:00:00,38.01,38.09,38.01,38.09,21800.0,23.7805,23.8306,23.7805,23.8306,21800.0
2005-01-10 12:05:00,38.09,38.1,38.06,38.06,24000.0,23.8306,23.8368,23.8118,23.8118,24000.0
2005-01-10 12:10:00,38.05,38.1,38.04,38.05,21400.0,23.8056,23.8368,23.7993,23.8056,21400.0
2005-01-10 12:15:00,38.05,38.05,38.01,38.04,23900.0,23.8056,23.8056,23.7805,23.7993,23900.0
2005-01-10 12:20:00,38.04,38.05,38.0,38.03,20600.0,23.7993,23.8056,23.7743,23.793,20600.0
2005-01-10 12:25:00,38.01,38.04,38.0,38.01,16700.0,23.7805,23.7993,23.7743,23.7805,16700.0
2005-01-10 12:30:00,38.0,38.01,37.96,37.97,17800.0,23.7743,23.7805,23.7492,23.7555,17800.0
2005-01-10 12:35:00,37.97,37.98,37.93,37.94,13900.0,23.7555,23.7618,23.7305,23.7367,13900.0
2005-01-10 12:40:00,37.95,37.99,37.93,37.99,22700.0,23.743,23.768,23.7305,23.768,22700.0
2005-01-10 12:45:00,37.96,37.99,37.95,37.96,14600.0,23.7492,23.768,23.743,23.7492,14600.0
2005-01-10 12:50:00,37.96,38.01,37.95,38.0,24500.0,23.7492,23.7805,23.743,23.7743,24500.0
2005-01-10 12:55:00,38.01,38.04,38.01,38.03,10700.0,23.7805,23.7993,23.7805,23.793,10700.0
2005-01-10 13:00:00,38.03,38.05,38.02,38.04,11300.0,23.793,23.8056,23.7868,23.7993,11300.0
2005-01-10 13:05:00,38.05,38.05,38.04,38.04,6200.0,23.8056,23.8056,23.7993,23.7993,6200.0
2005-01-10 13:10:00,38.05,38.05,38.04,38.05,11800.0,23.8056,23.8056,23.7993,23.8056,11800.0
2005-01-10 13:15:00,38.05,38.05,38.04,38.05,12500.0,23.8056,23.8056,23.7993,23.8056,12500.0
2005-01-10 13:20:00,38.05,38.05,38.05,38.05,12000.0,23.8056,23.8056,23.8056,23.8056,12000.0
2005-01-10 13:25:00,38.06,38.06,38.04,38.05,6800.0,23.8118,23.8118,23.7993,23.8056,6800.0
2005-01-10 13:30:00,38.05,38.08,38.04,38.06,13500.0,23.8056,23.8243,23.7993,23.8118,13500.0
2005-01-10 13:35:00,38.06,38.08,38.04,38.04,18600.0,23.8118,23.8243,23.7993,23.7993,18600.0
2005-01-10 13:40:00,38.04,38.08,38.03,38.06,27200.0,23.7993,23.8243,23.793,23.8118,27200.0
2005-01-10 13:45:00,38.06,38.08,38.05,38.07,9700.0,23.8118,23.8243,23.8056,23.8181,9700.0
2005-01-10 13:50:00,38.07,38.08,38.05,38.05,15400.0,23.8181,23.8243,23.8056,23.8056,15400.0
2005-01-10 13:55:00,38.05,38.06,38.03,38.03,10800.0,23.8056,23.8118,23.793,23.793,10800.0
2005-01-10 14:00:00,38.0,38.01,37.98,37.98,45500.0,23.7743,23.7805,23.7618,23.7618,45500.0
2005-01-10 14:05:00,37.99,38.0,37.98,37.99,18300.0,23.768,23.7743,23.7618,23.768,18300.0
2005-01-10 14:10:00,37.99,37.99,37.95,37.95,34200.0,23.768,23.768,23.743,23.743,34200.0
2005-01-10 14:15:00,37.95,37.95,37.78,37.79,36900.0,23.743,23.743,23.6366,23.6429,36900.0
2005-01-10 14:20:00,37.79,37.81,37.77,37.77,65300.0,23.6429,23.6554,23.6304,23.6304,65300.0
2005-01-10 14:25:00,37.77,37.78,37.7,37.7,26300.0,23.6304,23.6366,23.5866,23.5866,26300.0
2005-01-10 14:30:00,37.71,37.73,37.62,37.73,84500.0,23.5928,23.6053,23.5365,23.6053,84500.0
2005-01-10 14:35:00,37.72,37.76,37.67,37.72,54500.0,23.5991,23.6241,23.5678,23.5991,54500.0
2005-01-10 14:40:00,37.73,37.79,37.73,37.76,73600.0,23.6053,23.6429,23.6053,23.6241,73600.0
2005-01-10 14:45:00,37.77,37.77,37.7,37.7,28600.0,23.6304,23.6304,23.5866,23.5866,28600.0
2005-01-10 14:50:00,37.7,37.72,37.65,37.66,36800.0,23.5866,23.5991,23.5553,23.5616,36800.0
2005-01-10 14:55:00,37.66,37.68,37.66,37.67,18200.0,23.5616,23.5741,23.5616,23.5678,18200.0
2005-01-10 15:00:00,37.66,37.74,37.65,37.74,39000.0,23.5616,23.6116,23.5553,23.6116,39000.0
2005-01-10 15:05:00,37.76,37.77,37.72,37.72,20400.0,23.6241,23.6304,23.5991,23.5991,20400.0
2005-01-10 15:10:00,37.71,37.8,37.7,37.79,32700.0,23.5928,23.6491,23.5866,23.6429,32700.0
2005-01-10 15:15:00,37.78,37.78,37.7,37.7,21600.0,23.6366,23.6366,23.5866,23.5866,21600.0
2005-01-10 15:20:00,37.7,37.71,37.7,37.7,25700.0,23.5866,23.5928,23.5866,23.5866,25700.0
2005-01-10 15:25:00,37.7,37.71,37.67,37.67,22300.0,23.5866,23.5928,23.5678,23.5678,22300.0
2005-01-10 15:30:00,37.68,37.7,37.64,37.69,35200.0,23.5741,23.5866,23.549,23.5803,35200.0
2005-01-10 15:35:00,37.69,37.69,37.65,37.66,20800.0,23.5803,23.5803,23.5553,23.5616,20800.0
2005-01-10 15:40:00,37.65,37.78,37.65,37.78,43300.0,23.5553,23.6366,23.5553,23.6366,43300.0
2005-01-10 15:45:00,37.77,37.81,37.77,37.77,32900.0,23.6304,23.6554,23.6304,23.6304,32900.0
2005-01-10 15:50:00,37.77,37.78,37.69,37.7,51600.0,23.6304,23.6366,23.5803,23.5866,51600.0
2005-01-10 15:55:00,37.7,37.7,37.6,37.6,48300.0,23.5866,23.5866,23.524,23.524,48300.0
2005-01-11 09:30:00,38.15,38.15,37.9,37.91,87500.0,23.8681,23.8681,23.7117,23.718,87500.0
2005-01-11 09:35:00,37.91,37.92,37.85,37.85,44500.0,23.718,23.7242,23.6804,23.6804,44500.0
2005-01-11 09:40:00,37.86,37.89,37.83,37.89,45300.0,23.6867,23.7055,23.6679,23.7055,45300.0
2005-01-11 09:45:00,37.89,37.89,37.85,37.86,43300.0,23.7055,23.7055,23.6804,23.6867,43300.0
2005-01-11 09:50:00,37.86,37.95,37.85,37.89,56500.0,23.6867,23.743,23.6804,23.7055,56500.0
2005-01-11 09:55:00,37.89,37.9,37.8,37.81,42500.0,23.7055,23.7117,23.6491,23.6554,42500.0
2005-01-11 10:00:00,37.82,37.85,37.75,37.79,57200.0,23.6617,23.6804,23.6179,23.6429,57200.0
2005-01-11 10:05:00,37.78,37.99,37.77,37.95,44600.0,23.6366,23.768,23.6304,23.743,44600.0
2005-01-11 10:10:00,37.95,37.95,37.9,37.93,34700.0,23.743,23.743,23.7117,23.7305,34700.0
2005-01-11 10:15:00,37.93,38.0,37.91,38.0,28700.0,23.7305,23.7743,23.718,23.7743,28700.0
2005-01-11 10:20:00,38.0,38.03,37.95,38.02,29500.0,23.7743,23.793,23.743,23.7868,29500.0
2005-01-11 10:25:00,38.01,38.1,38.01,38.08,34200.0,23.7805,23.8368,23.7805,23.8243,34200.0
2005-01-11 10:30:00,38.08,38.08,37.92,37.97,35000.0,23.8243,23.8243,23.7242,23.7555,35000.0
2005-01-11 10:35:00,37.98,38.0,37.92,37.96,16200.0,23.7618,23.7743,23.7242,23.7492,16200.0
2005-01-11 10:40:00,37.96,38.02,37.96,37.99,23600.0,23.7492,23.7868,23.7492,23.768,23600.0
2005-01-11 10:45:00,37.99,38.0,37.92,37.94,16500.0,23.768,23.7743,23.7242,23.7367,16500.0
2005-01-11 10:50:00,37.94,37.95,37.85,37.92,28200.0,23.7367,23.743,23.6804,23.7242,28200.0
2005-01-11 10:55:00,37.94,37.94,37.85,37.85,18200.0,23.7367,23.7367,23.6804,23.6804,18200.0
2005-01-11 11:00:00,37.88,37.91,37.83,37.89,26300.0,23.6992,23.718,23.6679,23.7055,26300.0
2005-01-11 11:05:00,37.89,38.02,37.89,37.96,29700.0,23.7055,23.7868,23.7055,23.7492,29700.0
2005-01-11 11:10:00,37.95,37.96,37.92,37.96,28200.0,23.743,23.7492,23.7242,23.7492,28200.0
2005-01-11 11:15:00,37.96,38.1,37.96,38.1,30800.0,23.7492,23.8368,23.7492,23.8368,30800.0
2005-01-11 11:20:00,38.1,38.15,38.06,38.06,24800.0,23.8368,23.8681,23.8118,23.8118,24800.0
2005-01-11 11:25:00,38.09,38.15,38.09,38.12,16600.0,23.8306,23.8681,23.8306,23.8493,16600.0
2005-01-11 11:30:00,38.13,38.15,38.06,38.07,23600.0,23.8556,23.8681,23.8118,23.8181,23600.0
2005-01-11 11:35:00,38.1,38.17,38.05,38.14,51600.0,23.8368,23.8806,23.8056,23.8619,51600.0
2005-01-11 11:40:00,38.13,38.17,38.1,38.14,12800.0,23.8556,23.8806,23.8368,23.8619,12800.0
2005-01-11 11:45:00,38.14,38.2,38.14,38.2,6700.0,23.8619,23.8994,23.8619,23.8994,6700.0
2005-01-11 11:50:00,38.21,38.21,38.18,38.21,11200.0,23.9057,23.9057,23.8869,23.9057,11200.0
2005-01-11 11:55:00,38.2,38.22,38.19,38.22,7400.0,23.8994,23.9119,23.8931,23.9119,7400.0
2005-01-11 12:00:00,38.22,38.23,38.19,38.19,13800.0,23.9119,23.9182,23.8931,23.8931,13800.0
2005-01-11 12:05:00,38.19,38.29,38.19,38.2,39000.0,23.8931,23.9557,23.8931,23.8994,39000.0
2005-01-11 12:10:00,38.2,38.2,38.15,38.16,28700.0,23.8994,23.8994,23.8681,23.8744,28700.0
2005-01-11 12:15:00,38.16,38.17,38.1,38.1,11600.0,23.8744,23.8806,23.8368,23.8368,11600.0
2005-01-11 12:20:00,38.1,38.1,38.05,38.08,14000.0,23.8368,23.8368,23.8056,23.8243,14000.0
2005-01-11 12:25:00,38.09,38.09,38.06,38.06,17700.0,23.8306,23.8306,23.8118,23.8118,17700.0
2005-01-11 12:30:00,38.05,38.14,38.04,38.13,15900.0,23.8056,23.8619,23.7993,23.8556,15900.0
2005-01-11 12:35:00,38.12,38.12,38.05,38.05,10800.0,23.8493,23.8493,23.8056,23.8056,10800.0
2005-01-11 12:40:00,38.05,38.14,38.02,38.08,20700.0,23.8056,23.8619,23.7868,23.8243,20700.0
2005-01-11 12:45:00,38.1,38.1,38.05,38.05,17400.0,23.8368,23.8368,23.8056,23.8056,17400.0
2005-01-11 12:50:00,38.05,38.1,38.05,38.1,21400.0,23.8056,23.8368,23.8056,23.8368,21400.0
2005-01-11 12:55:00,38.09,38.1,38.06,38.06,53300.0,23.8306,23.8368,23.8118,23.8118,53300.0
2005-01-11 13:00:00,38.06,38.06,38.0,38.05,64900.0,23.8118,23.8118,23.7743,23.8056,64900.0
2005-01-11 13:05:00,38.05,38.06,38.02,38.02,39500.0,23.8056,23.8118,23.7868,23.7868,39500.0
2005-01-11 13:10:00,38.03,38.05,38.0,38.01,50500.0,23.793,23.8056,23.7743,23.7805,50500.0
2005-01-11 13:15:00,38.0,38.03,38.0,38.01,7400.0,23.7743,23.793,23.7743,23.7805,7400.0
2005-01-11 13:20:00,38.01,38.05,38.01,38.04,26700.0,23.7805,23.8056,23.7805,23.7993,26700.0
2005-01-11 13:25:00,38.05,38.05,38.03,38.04,3700.0,23.8056,23.8056,23.793,23.7993,3700.0
2005-01-11 13:30:00,38.01,38.05,38.01,38.04,9100.0,23.7805,23.8056,23.7805,23.7993,9100.0
2005-01-11 13:35:00,38.05,38.05,38.02,38.02,8200.0,23.8056,23.8056,23.7868,23.7868,8200.0
2005-01-11 13:40:00,38.02,38.02,38.0,38.0,19800.0,23.7868,23.7868,23.7743,23.7743,19800.0
2005-01-11 13:45:00,38.0,38.01,37.98,38.01,10300.0,23.7743,23.7805,23.7618,23.7805,10300.0
2005-01-11 13:50:00,38.0,38.07,38.0,38.04,26400.0,23.7743,23.8181,23.7743,23.7993,26400.0
2005-01-11 13:55:00,38.04,38.07,38.03,38.06,72700.0,23.7993,23.8181,23.793,23.8118,72700.0
2005-01-11 14:00:00,38.07,38.08,38.04,38.05,8600.0,23.8181,23.8243,23.7993,23.8056,8600.0
2005-01-11 14:05:00,38.04,38.06,38.04,38.06,40900.0,23.7993,23.8118,23.7993,23.8118,40900.0
2005-01-11 14:10:00,38.05,38.06,38.04,38.04,54900.0,23.8056,23.8118,23.7993,23.7993,54900.0
2005-01-11 14:15:00,38.05,38.05,38.02,38.03,12900.0,23.8056,23.8056,23.7868,23.793,12900.0
2005-01-11 14:20:00,38.03,38.05,38.02,38.05,24200.0,23.793,23.8056,23.7868,23.8056,24200.0
2005-01-11 14:25:00,38.04,38.05,38.04,38.04,15200.0,23.7993,23.8056,23.7993,23.7993,15200.0
2005-01-11 14:30:00,38.04,38.05,38.03,38.04,10000.0,23.7993,23.8056,23.793,23.7993,10000.0
2005-01-11 14:35:00,38.04,38.09,38.04,38.07,19600.0,23.7993,23.8306,23.7993,23.8181,19600.0
2005-01-11 14:40:00,38.07,38.09,38.06,38.06,12100.0,23.8181,23.8306,23.8118,23.8118,12100.0
2005-01-11 14:45:00,38.06,38.06,38.04,38.04,29900.0,23.8118,23.8118,23.7993,23.7993,29900.0
2005-01-11 14:50:00,38.05,38.05,38.02,38.02,17200.0,23.8056,23.8056,23.7868,23.7868,17200.0
2005-01-11 14:55:00,38.02,38.02,37.95,37.97,775100.0,23.7868,23.7868,23.743,23.7555,775100.0
2005-01-11 15:00:00,37.98,38.0,37.97,37.97,18300.0,23.7618,23.7743,23.7555,23.7555,18300.0
2005-01-11 15:05:00,37.98,38.0,37.98,37.99,17700.0,23.7618,23.7743,23.7618,23.768,17700.0
2005-01-11 15:10:00,37.99,38.0,37.96,37.97,19100.0,23.768,23.7743,23.7492,23.7555,19100.0
2005-01-11 15:15:00,37.97,38.0,37.96,37.96,39700.0,23.7555,23.7743,23.7492,23.7492,39700.0
2005-01-11 15:20:00,37.96,37.96,37.95,37.95,25000.0,23.7492,23.7492,23.743,23.743,25000.0
2005-01-11 15:25:00,37.95,37.95,37.92,37.92,13000.0,23.743,23.743,23.7242,23.7242,13000.0
2005-01-11 15:30:00,37.93,37.95,37.92,37.93,16200.0,23.7305,23.743,23.7242,23.7305,16200.0
2005-01-11 15:35:00,37.92,37.92,37.9,37.9,38100.0,23.7242,23.7242,23.7117,23.7117,38100.0
2005-01-11 15:40:00,37.91,37.92,37.87,37.89,59700.0,23.718,23.7242,23.6929,23.7055,59700.0
2005-01-11 15:45:00,37.9,37.9,37.83,37.84,40100.0,23.7117,23.7117,23.6679,23.6742,40100.0
2005-01-11 15:50:00,37.84,37.94,37.84,37.91,63800.0,23.6742,23.7367,23.6742,23.718,63800.0
2005-01-11 15:55:00,37.91,37.91,37.85,37.85,27700.0,23.718,23.718,23.6804,23.6804,27700.0
2005-01-12 09:30:00,38.02,38.05,37.93,37.96,50400.0,23.7868,23.8056,23.7305,23.7492,50400.0
2005-01-12 09:35:00,37.96,38.17,37.96,38.0,51400.0,23.7492,23.8806,23.7492,23.7743,51400.0
2005-01-12 09:40:00,38.06,38.1,37.97,38.01,95500.0,23.8118,23.8368,23.7555,23.7805,95500.0
2005-01-12 09:45:00,38.0,38.2,37.96,38.2,37800.0,23.7743,23.8994,23.7492,23.8994,37800.0
2005-01-12 09:50:00,38.2,38.23,38.05,38.17,74100.0,23.8994,23.9182,23.8056,23.8806,74100.0
2005-01-12 09:55:00,38.15,38.17,38.04,38.06,77200.0,23.8681,23.8806,23.7993,23.8118,77200.0
2005-01-12 10:00:00,38.06,38.2,38.06,38.15,39500.0,23.8118,23.8994,23.8118,23.8681,39500.0
2005-01-12 10:05:00,38.14,38.16,38.14,38.15,12800.0,23.8619,23.8744,23.8619,23.8681,12800.0
2005-01-12 10:10:00,38.15,38.15,38.09,38.1,48800.0,23.8681,23.8681,23.8306,23.8368,48800.0
2005-01-12 10:15:00,38.1,38.16,38.07,38.08,96600.0,23.8368,23.8744,23.8181,23.8243,96600.0
2005-01-12 10:20:00,38.09,38.18,38.07,38.09,42900.0,23.8306,23.8869,23.8181,23.8306,42900.0
2005-01-12 10:25:00,38.09,38.14,38.08,38.11,13500.0,23.8306,23.8619,23.8243,23.8431,13500.0
2005-01-12 10:30:00,38.11,38.13,37.85,38.13,100700.0,23.8431,23.8556,23.6804,23.8556,100700.0
2005-01-12 10:35:00,38.14,38.15,38.05,38.05,66900.0,23.8619,23.8681,23.8056,23.8056,66900.0
2005-01-12 10:40:00,38.04,38.15,38.03,38.1,49500.0,23.7993,23.8681,23.793,23.8368,49500.0
2005-01-12 10:45:00,38.07,38.15,38.02,38.06,39000.0,23.8181,23.8681,23.7868,23.8118,39000.0
2005-01-12 10:50:00,38.06,38.16,37.98,38.0,19700.0,23.8118,23.8744,23.7618,23.7743,19700.0
2005-01-12 10:55:00,38.0,38.17,38.0,38.15,18700.0,23.7743,23.8806,23.7743,23.8681,18700.0
2005-01-12 11:00:00,38.17,38.24,38.13,38.17,33500.0,23.8806,23.9244,23.8556,23.8806,33500.0
2005-01-12 11:05:00,38.17,38.4,38.17,38.39,145900.0,23.8806,24.0245,23.8806,24.0183,145900.0
2005-01-12 11:10:00,38.39,38.47,38.37,38.46,62300.0,24.0183,24.0683,24.0058,24.0621,62300.0
2005-01-12 11:15:00,38.46,38.49,38.45,38.45,44600.0,24.0621,24.0808,24.0558,24.0558,44600.0
2005-01-12 11:20:00,38.45,38.46,38.44,38.45,60900.0,24.0558,24.0621,24.0496,24.0558,60900.0
2005-01-12 11:25:00,38.45,38.48,38.43,38.48,60200.0,24.0558,24.0746,24.0433,24.0746,60200.0
2005-01-12 11:30:00,38.48,38.57,38.48,38.55,53000.0,24.0746,24.1309,24.0746,24.1184,53000.0
2005-01-12 11:35:00,38.54,38.64,38.49,38.55,155600.0,24.1121,24.1747,24.0808,24.1184,155600.0
2005-01-12 11:40:00,38.53,38.58,38.48,38.52,40600.0,24.1059,24.1371,24.0746,24.0996,40600.0
2005-01-12 11:45:00,38.56,38.57,38.49,38.49,26900.0,24.1246,24.1309,24.0808,24.0808,26900.0
2005-01-12 11:50:00,38.49,38.53,38.47,38.48,25300.0,24.0808,24.1059,24.0683,24.0746,25300.0
2005-01-12 11:55:00,38.48,38.48,38.33,38.34,25500.0,24.0746,24.0746,23.9807,23.987,25500.0
2005-01-12 12:00:00,38.34,38.34,38.19,38.21,43600.0,23.987,23.987,23.8931,23.9057,43600.0
2005-01-12 12:05:00,38.2,38.24,38.19,38.2,34100.0,23.8994,23.9244,23.8931,23.8994,34100.0
2005-01-12 12:10:00,38.21,38.45,38.16,38.19,66000.0,23.9057,24.0558,23.8744,23.8931,66000.0
2005-01-12 12:15:00,38.2,38.25,38.18,38.25,25600.0,23.8994,23.9307,23.8869,23.9307,25600.0
2005-01-12 12:20:00,38.23,38.25,38.2,38.25,23800.0,23.9182,23.9307,23.8994,23.9307,23800.0
2005-01-12 12:25:00,38.24,38.29,38.24,38.28,15200.0,23.9244,23.9557,23.9244,23.9494,15200.0
2005-01-12 12:30:00,38.28,38.33,38.28,38.33,21500.0,23.9494,23.9807,23.9494,23.9807,21500.0
2005-01-12 12:35:00,38.33,38.33,38.27,38.31,29600.0,23.9807,23.9807,23.9432,23.9682,29600.0
2005-01-12 12:40:00,38.3,38.34,38.3,38.32,9200.0,23.962,23.987,23.962,23.9745,9200.0
2005-01-12 12:45:00,38.32,38.34,38.29,38.32,12600.0,23.9745,23.987,23.9557,23.9745,12600.0
2005-01-12 12:50:00,38.32,38.34,38.31,38.32,19400.0,23.9745,23.987,23.9682,23.9745,19400.0
2005-01-12 12:55:00,38.32,38.33,38.27,38.28,17800.0,23.9745,23.9807,23.9432,23.9494,17800.0
2005-01-12 13:00:00,38.28,38.32,38.25,38.3,16000.0,23.9494,23.9745,23.9307,23.962,16000.0
2005-01-12 13:05:00,38.32,38.33,38.31,38.32,11300.0,23.9745,23.9807,23.9682,23.9745,11300.0
2005-01-12 13:10:00,38.32,38.32,38.29,38.29,10000.0,23.9745,23.9745,23.9557,23.9557,10000.0
2005-01-12 13:15:00,38.3,38.32,38.28,38.31,41200.0,23.962,23.9745,23.9494,23.9682,41200.0
2005-01-12 13:20:00,38.3,38.32,38.29,38.3,95600.0,23.962,23.9745,23.9557,23.962,95600.0
2005-01-12 13:25:00,38.3,38.31,38.26,38.27,18900.0,23.962,23.9682,23.9369,23.9432,18900.0
2005-01-12 13:30:00,38.27,38.29,38.25,38.27,18800.0,23.9432,23.9557,23.9307,23.9432,18800.0
2005-01-12 13:35:00,38.27,38.34,38.27,38.32,33800.0,23.9432,23.987,23.9432,23.9745,33800.0
2005-01-12 13:40:00,38.32,38.34,38.32,38.33,20700.0,23.9745,23.987,23.9745,23.9807,20700.0
2005-01-12 13:45:00,38.33,38.33,38.2,38.2,16500.0,23.9807,23.9807,23.8994,23.8994,16500.0
2005-01-12 13:50:00,38.2,38.27,38.2,38.21,33400.0,23.8994,23.9432,23.8994,23.9057,33400.0
2005-01-12 13:55:00,38.21,38.27,38.21,38.26,11800.0,23.9057,23.9432,23.9057,23.9369,11800.0
2005-01-12 14:00:00,38.26,38.32,38.26,38.32,13900.0,23.9369,23.9745,23.9369,23.9745,13900.0
2005-01-12 14:05:00,38.32,38.32,38.3,38.31,20600.0,23.9745,23.9745,23.962,23.9682,20600.0
2005-01-12 14:10:00,38.31,38.33,38.18,38.19,53300.0,23.9682,23.9807,23.8869,23.8931,53300.0
2005-01-12 14:15:00,38.19,38.29,38.18,38.28,24500.0,23.8931,23.9557,23.8869,23.9494,24500.0
2005-01-12 14:20:00,38.3,38.3,38.22,38.24,17500.0,23.962,23.962,23.9119,23.9244,17500.0
2005-01-12 14:25:00,38.24,38.28,38.24,38.27,12200.0,23.9244,23.9494,23.9244,23.9432,12200.0
2005-01-12 14:30:00,38.27,38.3,38.27,38.28,12300.0,23.9432,23.962,23.9432,23.9494,12300.0
2005-01-12 14:35:00,38.28,38.32,38.28,38.3,17500.0,23.9494,23.9745,23.9494,23.962,17500.0
2005-01-12 14:40:00,38.3,38.32,38.3,38.3,13100.0,23.962,23.9745,23.962,23.962,13100.0
2005-01-12 14:45:00,38.3,38.3,38.29,38.29,13500.0,23.962,23.962,23.9557,23.9557,13500.0
2005-01-12 14:50:00,38.29,38.31,38.24,38.25,37000.0,23.9557,23.9682,23.9244,23.9307,37000.0
2005-01-12 14:55:00,38.25,38.27,38.2,38.25,73800.0,23.9307,23.9432,23.8994,23.9307,73800.0
2005-01-12 15:00:00,38.25,38.26,38.19,38.2,48700.0,23.9307,23.9369,23.8931,23.8994,48700.0
2005-01-12 15:05:00,38.21,38.21,38.19,38.2,39200.0,23.9057,23.9057,23.8931,23.8994,39200.0
2005-01-12 15:10:00,38.2,38.23,38.19,38.23,51900.0,23.8994,23.9182,23.8931,23.9182,51900.0
2005-01-12 15:15:00,38.22,38.26,38.22,38.26,19700.0,23.9119,23.9369,23.9119,23.9369,19700.0
2005-01-12 15:20:00,38.26,38.29,38.25,38.28,35700.0,23.9369,23.9557,23.9307,23.9494,35700.0
2005-01-12 15:25:00,38.28,38.29,38.2,38.21,52700.0,23.9494,23.9557,23.8994,23.9057,52700.0
2005-01-12 15:30:00,38.2,38.23,38.19,38.23,55400.0,23.8994,23.9182,23.8931,23.9182,55400.0
2005-01-12 15:35:00,38.23,38.26,38.21,38.24,55000.0,23.9182,23.9369,23.9057,23.9244,55000.0
2005-01-12 15:40:00,38.23,38.24,38.21,38.24,60300.0,23.9182,23.9244,23.9057,23.9244,60300.0
2005-01-12 15:45:00,38.24,38.24,38.18,38.2,147500.0,23.9244,23.9244,23.8869,23.8994,147500.0
2005-01-12 15:50:00,38.18,38.21,38.18,38.2,69200.0,23.8869,23.9057,23.8869,23.8994,69200.0
2005-01-12 15:55:00,38.2,38.2,38.19,38.2,177600.0,23.8994,23.8994,23.8931,23.8994,177600.0
2005-01-13 09:30:00,38.35,38.46,38.35,38.44,86000.0,23.9932,24.0621,23.9932,24.0496,86000.0
2005-01-13 09:35:00,38.4,38.44,38.34,38.34,36600.0,24.0245,24.0496,23.987,23.987,36600.0
2005-01-13 09:40:00,38.38,38.38,38.3,38.35,57400.0,24.012,24.012,23.962,23.9932,57400.0
2005-01-13 09:45:00,38.39,38.51,38.36,38.51,33200.0,24.0183,24.0933,23.9995,24.0933,33200.0
2005-01-13 09:50:00,38.52,38.54,38.4,38.46,37800.0,24.0996,24.1121,24.0245,24.0621,37800.0
2005-01-13 09:55:00,38.46,38.54,38.46,38.49,51200.0,24.0621,24.1121,24.0621,24.0808,51200.0
2005-01-13 10:00:00,38.49,38.6,38.49,38.6,48300.0,24.0808,24.1497,24.0808,24.1497,48300.0
2005-01-13 10:05:00,38.6,38.7,38.55,38.65,63500.0,24.1497,24.2122,24.1184,24.1809,63500.0
2005-01-13 10:10:00,38.65,38.66,38.57,38.63,80100.0,24.1809,24.1872,24.1309,24.1684,80100.0
2005-01-13 10:15:00,38.61,38.62,38.5,38.5,66200.0,24.1559,24.1622,24.0871,24.0871,66200.0
2005-01-13 10:20:00,38.5,38.55,38.47,38.5,56400.0,24.0871,24.1184,24.0683,24.0871,56400.0
2005-01-13 10:25:00,38.5,38.5,38.45,38.47,48100.0,24.0871,24.0871,24.0558,24.0683,48100.0
2005-01-13 10:30:00,38.47,38.61,38.45,38.56,108400.0,24.0683,24.1559,24.0558,24.1246,108400.0
2005-01-13 10:35:00,38.56,38.67,38.45,38.61,49300.0,24.1246,24.1934,24.0558,24.1559,49300.0
2005-01-13 10:40:00,38.61,38.64,38.58,38.64,33000.0,24.1559,24.1747,24.1371,24.1747,33000.0
2005-01-13 10:45:00,38.64,38.74,38.64,38.73,40000.0,24.1747,24.2372,24.1747,24.231,40000.0
2005-01-13 10:50:00,38.74,38.86,38.74,38.85,179700.0,24.2372,24.3123,24.2372,24.3061,179700.0
2005-01-13 10:55:00,38.85,38.91,38.85,38.87,41200.0,24.3061,24.3436,24.3061,24.3186,41200.0
2005-01-13 11:00:00,38.88,38.89,38.83,38.87,24100.0,24.3248,24.3311,24.2936,24.3186,24100.0
2005-01-13 11:05:00,38.87,38.87,38.78,38.82,23500.0,24.3186,24.3186,24.2623,24.2873,23500.0
2005-01-13 11:10:00,38.83,38.85,38.82,38.85,30700.0,24.2936,24.3061,24.2873,24.3061,30700.0
2005-01-13 11:15:00,38.84,38.85,38.77,38.77,35100.0,24.2998,24.3061,24.256,24.256,35100.0
2005-01-13 11:20:00,38.76,38.79,38.74,38.78,22400.0,24.2498,24.2685,24.2372,24.2623,22400.0
2005-01-13 11:25:00,38.74,38.82,38.74,38.81,33500.0,24.2372,24.2873,24.2372,24.281,33500.0
2005-01-13 11:30:00,38.82,38.85,38.78,38.81,17300.0,24.2873,24.3061,24.2623,24.281,17300.0
2005-01-13 11:35:00,38.8,38.86,38.8,38.85,24400.0,24.2748,24.3123,24.2748,24.3061,24400.0
2005-01-13 11:40:00,38.84,38.86,38.79,38.81,26000.0,24.2998,24.3123,24.2685,24.281,26000.0
2005-01-13 11:45:00,38.82,38.84,38.78,38.83,12000.0,24.2873,24.2998,24.2623,24.2936,12000.0
2005-01-13 11:50:00,38.81,38.85,38.81,38.84,11700.0,24.281,24.3061,24.281,24.2998,11700.0
2005-01-13 11:55:00,38.84,38.88,38.84,38.87,10600.0,24.2998,24.3248,24.2998,24.3186,10600.0
2005-01-13 12:00:00,38.87,38.87,38.84,38.84,9600.0,24.3186,24.3186,24.2998,24.2998,9600.0
2005-01-13 12:05:00,38.84,38.86,38.83,38.83,15200.0,24.2998,24.3123,24.2936,24.2936,15200.0
2005-01-13 12:10:00,38.83,38.83,38.72,38.72,19000.0,24.2936,24.2936,24.2247,24.2247,19000.0
2005-01-13 12:15:00,38.72,38.72,38.69,38.7,15300.0,24.2247,24.2247,24.206,24.2122,15300.0
2005-01-13 12:20:00,38.69,38.7,38.68,38.7,21900.0,24.206,24.2122,24.1997,24.2122,21900.0
2005-01-13 12:25:00,38.69,38.71,38.64,38.69,56500.0,24.206,24.2185,24.1747,24.206,56500.0
2005-01-13 12:30:00,38.69,38.69,38.66,38.68,9900.0,24.206,24.206,24.1872,24.1997,9900.0
2005-01-13 12:35:00,38.68,38.73,38.68,38.71,70300.0,24.1997,24.231,24.1997,24.2185,70300.0
2005-01-13 12:40:00,38.7,38.74,38.7,38.73,36400.0,24.2122,24.2372,24.2122,24.231,36400.0
2005-01-13 12:45:00,38.73,38.73,38.7,38.72,9600.0,24.231,24.231,24.2122,24.2247,9600.0
2005-01-13 12:50:00,38.74,38.76,38.72,38.74,13000.0,24.2372,24.2498,24.2247,24.2372,13000.0
2005-01-13 12:55:00,38.73,38.74,38.73,38.73,8800.0,24.231,24.2372,24.231,24.231,8800.0
2005-01-13 13:00:00,38.74,38.74,38.71,38.71,17500.0,24.2372,24.2372,24.2185,24.2185,17500.0
2005-01-13 13:05:00,38.71,38.72,38.69,38.7,16300.0,24.2185,24.2247,24.206,24.2122,16300.0
2005-01-13 13:10:00,38.7,38.71,38.7,38.71,6400.0,24.2122,24.2185,24.2122,24.2185,6400.0
2005-01-13 13:15:00,38.71,38.73,38.7,38.71,6900.0,24.2185,24.231,24.2122,24.2185,6900.0
2005-01-13 13:20:00,38.71,38.72,38.68,38.71,23200.0,24.2185,24.2247,24.1997,24.2185,23200.0
2005-01-13 13:25:00,38.71,38.71,38.4,38.69,90600.0,24.2185,24.2185,24.0245,24.206,90600.0
2005-01-13 13:30:00,38.7,38.71,38.69,38.69,9200.0,24.2122,24.2185,24.206,24.206,9200.0
2005-01-13 13:35:00,38.69,38.73,38.69,38.73,8900.0,24.206,24.231,24.206,24.231,8900.0
2005-01-13 13:40:00,38.73,38.73,38.72,38.72,12300.0,24.231,24.231,24.2247,24.2247,12300.0
2005-01-13 13:45:00,38.72,38.73,38.71,38.71,9400.0,24.2247,24.231,24.2185,24.2185,9400.0
2005-01-13 13:50:00,38.71,38.74,38.71,38.73,40300.0,24.2185,24.2372,24.2185,24.231,40300.0
2005-01-13 13:55:00,38.73,38.75,38.7,38.74,14300.0,24.231,24.2435,24.2122,24.2372,14300.0
2005-01-13 14:00:00,38.75,38.75,38.69,38.7,14300.0,24.2435,24.2435,24.206,24.2122,14300.0
2005-01-13 14:05:00,38.7,38.7,38.67,38.7,12400.0,24.2122,24.2122,24.1934,24.2122,12400.0
2005-01-13 14:10:00,38.7,38.75,38.69,38.71,62700.0,24.2122,24.2435,24.206,24.2185,62700.0
2005-01-13 14:15:00,38.72,38.73,38.7,38.73,21900.0,24.2247,24.231,24.2122,24.231,21900.0
2005-01-13 14:20:00,38.73,38.73,38.65,38.65,14900.0,24.231,24.231,24.1809,24.1809,14900.0
2005-01-13 14:25:00,38.66,38.67,38.62,38.62,38100.0,24.1872,24.1934,24.1622,24.1622,38100.0
2005-01-13 14:30:00,38.62,38.66,38.6,38.66,30400.0,24.1622,24.1872,24.1497,24.1872,30400.0
2005-01-13 14:35:00,38.65,38.7,38.65,38.68,21500.0,24.1809,24.2122,24.1809,24.1997,21500.0
2005-01-13 14:40:00,38.68,38.69,38.64,38.65,11400.0,24.1997,24.206,24.1747,24.1809,11400.0
2005-01-13 14:45:00,38.66,38.66,38.6,38.65,51700.0,24.1872,24.1872,24.1497,24.1809,51700.0
2005-01-13 14:50:00,38.65,38.65,38.57,38.58,34500.0,24.1809,24.1809,24.1309,24.1371,34500.0
2005-01-13 14:55:00,38.59,38.63,38.58,38.61,66600.0,24.1434,24.1684,24.1371,24.1559,66600.0
2005-01-13 15:00:00,38.61,38.63,38.61,38.62,14900.0,24.1559,24.1684,24.1559,24.1622,14900.0
2005-01-13 15:05:00,38.62,38.62,38.59,38.61,13300.0,24.1622,24.1622,24.1434,24.1559,13300.0
2005-01-13 15:10:00,38.61,38.64,38.59,38.6,18300.0,24.1559,24.1747,24.1434,24.1497,18300.0
2005-01-13 15:15:00,38.59,38.61,38.53,38.54,37100.0,24.1434,24.1559,24.1059,24.1121,37100.0
2005-01-13 15:20:00,38.54,38.54,38.45,38.46,36400.0,24.1121,24.1121,24.0558,24.0621,36400.0
2005-01-13 15:25:00,38.47,38.48,38.41,38.43,70700.0,24.0683,24.0746,24.0308,24.0433,70700.0
2005-01-13 15:30:00,38.42,38.42,38.25,38.31,105500.0,24.037,24.037,23.9307,23.9682,105500.0
2005-01-13 15:35:00,38.31,38.32,38.25,38.28,94200.0,23.9682,23.9745,23.9307,23.9494,94200.0
2005-01-13 15:40:00,38.28,38.29,38.19,38.19,82300.0,23.9494,23.9557,23.8931,23.8931,82300.0
2005-01-13 15:45:00,38.15,38.22,38.1,38.2,90100.0,23.8681,23.9119,23.8368,23.8994,90100.0
2005-01-13 15:50:00,38.2,38.21,38.0,38.05,92200.0,23.8994,23.9057,23.7743,23.8056,92200.0
2005-01-13 15:55:00,38.05,38.11,38.0,38.05,231700.0,23.8056,23.8431,23.7743,23.8056,231700.0
2005-01-14 09:30:00,38.94,38.94,38.15,38.22,57500.0,24.3624,24.3624,23.8681,23.9119,57500.0
2005-01-14 09:35:00,38.21,38.21,38.03,38.04,12200.0,23.9057,23.9057,23.793,23.7993,12200.0
2005-01-14 09:40:00,38.03,38.25,38.0,38.08,36900.0,23.793,23.9307,23.7743,23.8243,36900.0
2005-01-14 09:45:00,38.09,38.2,38.03,38.13,28300.0,23.8306,23.8994,23.793,23.8556,28300.0
2005-01-14 09:50:00,38.12,38.12,38.05,38.06,15000.0,23.8493,23.8493,23.8056,23.8118,15000.0
2005-01-14 09:55:00,38.02,38.17,38.02,38.09,53100.0,23.7868,23.8806,23.7868,23.8306,53100.0
2005-01-14 10:00:00,38.09,38.16,38.08,38.12,50700.0,23.8306,23.8744,23.8243,23.8493,50700.0
2005-01-14 10:05:00,38.14,38.14,38.07,38.08,23600.0,23.8619,23.8619,23.8181,23.8243,23600.0
2005-01-14 10:10:00,38.09,38.15,38.09,38.15,36600.0,23.8306,23.8681,23.8306,23.8681,36600.0
2005-01-14 10:15:00,38.15,38.21,38.15,38.21,27100.0,23.8681,23.9057,23.8681,23.9057,27100.0
2005-01-14 10:20:00,38.2,38.2,38.19,38.19,15600.0,23.8994,23.8994,23.8931,23.8931,15600.0
2005-01-14 10:25:00,38.19,38.29,38.16,38.28,51200.0,23.8931,23.9557,23.8744,23.9494,51200.0
2005-01-14 10:30:00,38.28,38.29,38.2,38.24,42200.0,23.9494,23.9557,23.8994,23.9244,42200.0
2005-01-14 10:35:00,38.24,38.28,38.21,38.26,30600.0,23.9244,23.9494,23.9057,23.9369,30600.0
2005-01-14 10:40:00,38.26,38.3,38.26,38.3,55900.0,23.9369,23.962,23.9369,23.962,55900.0
2005-01-14 10:45:00,38.28,38.36,38.28,38.33,18100.0,23.9494,23.9995,23.9494,23.9807,18100.0
2005-01-14 10:50:00,38.33,38.35,38.32,38.35,141300.0,23.9807,23.9932,23.9745,23.9932,141300.0
2005-01-14 10:55:00,38.35,38.42,38.34,38.42,15100.0,23.9932,24.037,23.987,24.037,15100.0
2005-01-14 11:00:00,38.42,38.48,38.41,38.46,42900.0,24.037,24.0746,24.0308,24.0621,42900.0
2005-01-14 11:05:00,38.46,38.51,38.44,38.51,17500.0,24.0621,24.0933,24.0496,24.0933,17500.0
2005-01-14 11:10:00,38.51,38.51,38.48,38.49,26800.0,24.0933,24.0933,24.0746,24.0808,26800.0
2005-01-14 11:15:00,38.49,38.5,38.45,38.46,24300.0,24.0808,24.0871,24.0558,24.0621,24300.0
2005-01-14 11:20:00,38.45,38.5,38.44,38.49,16300.0,24.0558,24.0871,24.0496,24.0808,16300.0
2005-01-14 11:25:00,38.49,38.51,38.48,38.5,16900.0,24.0808,24.0933,24.0746,24.0871,16900.0
2005-01-14 11:30:00,38.51,38.54,38.5,38.53,15000.0,24.0933,24.1121,24.0871,24.1059,15000.0
2005-01-14 11:35:00,38.53,38.68,38.53,38.66,56900.0,24.1059,24.1997,24.1059,24.1872,56900.0
2005-01-14 11:40:00,38.66,38.66,38.56,38.61,30300.0,24.1872,24.1872,24.1246,24.1559,30300.0
2005-01-14 11:45:00,38.6,38.62,38.53,38.54,20100.0,24.1497,24.1622,24.1059,24.1121,20100.0
2005-01-14 11:50:00,38.54,38.55,38.49,38.54,55200.0,24.1121,24.1184,24.0808,24.1121,55200.0
2005-01-14 11:55:00,38.54,38.56,38.52,38.53,27700.0,24.1121,24.1246,24.0996,24.1059,27700.0
2005-01-14 12:00:00,38.52,38.55,38.52,38.55,23500.0,24.0996,24.1184,24.0996,24.1184,23500.0
2005-01-14 12:05:00,38.54,38.57,38.52,38.57,89100.0,24.1121,24.1309,24.0996,24.1309,89100.0
2005-01-14 12:10:00,38.57,38.61,38.56,38.59,11200.0,24.1309,24.1559,24.1246,24.1434,11200.0
2005-01-14 12:15:00,38.58,38.61,38.57,38.6,11000.0,24.1371,24.1559,24.1309,24.1497,11000.0
2005-01-14 12:20:00,38.61,38.66,38.57,38.63,32900.0,24.1559,24.1872,24.1309,24.1684,32900.0
2005-01-14 12:25:00,38.63,38.66,38.61,38.64,10700.0,24.1684,24.1872,24.1559,24.1747,10700.0
2005-01-14 12:30:00,38.63,38.66,38.63,38.64,14000.0,24.1684,24.1872,24.1684,24.1747,14000.0
2005-01-14 12:35:00,38.64,38.64,38.55,38.57,32500.0,24.1747,24.1747,24.1184,24.1309,32500.0
2005-01-14 12:40:00,38.58,38.58,38.5,38.54,17400.0,24.1371,24.1371,24.0871,24.1121,17400.0
2005-01-14 12:45:00,38.52,38.54,38.52,38.54,11200.0,24.0996,24.1121,24.0996,24.1121,11200.0
2005-01-14 12:50:00,38.54,38.54,38.5,38.54,25200.0,24.1121,24.1121,24.0871,24.1121,25200.0
2005-01-14 12:55:00,38.54,38.54,38.52,38.54,8300.0,24.1121,24.1121,24.0996,24.1121,8300.0
2005-01-14 13:00:00,38.52,38.54,38.5,38.51,36900.0,24.0996,24.1121,24.0871,24.0933,36900.0
2005-01-14 13:05:00,38.51,38.51,38.49,38.5,27200.0,24.0933,24.0933,24.0808,24.0871,27200.0
2005-01-14 13:10:00,38.5,38.5,38.48,38.49,19600.0,24.0871,24.0871,24.0746,24.0808,19600.0
2005-01-14 13:15:00,38.48,38.49,38.46,38.49,16600.0,24.0746,24.0808,24.0621,24.0808,16600.0
2005-01-14 13:20:00,38.47,38.49,38.46,38.47,21500.0,24.0683,24.0808,24.0621,24.0683,21500.0
2005-01-14 13:25:00,38.46,38.48,38.43,38.48,20000.0,24.0621,24.0746,24.0433,24.0746,20000.0
2005-01-14 13:30:00,38.48,38.5,38.47,38.48,10900.0,24.0746,24.0871,24.0683,24.0746,10900.0
2005-01-14 13:35:00,38.49,38.49,38.44,38.44,11900.0,24.0808,24.0808,24.0496,24.0496,11900.0
2005-01-14 13:40:00,38.44,38.46,38.4,38.46,44200.0,24.0496,24.0621,24.0245,24.0621,44200.0
2005-01-14 13:45:00,38.46,38.48,38.45,38.48,7700.0,24.0621,24.0746,24.0558,24.0746,7700.0
2005-01-14 13:50:00,38.48,38.48,38.47,38.48,11500.0,24.0746,24.0746,24.0683,24.0746,11500.0
2005-01-14 13:55:00,38.47,38.47,38.44,38.46,63700.0,24.0683,24.0683,24.0496,24.0621,63700.0
2005-01-14 14:00:00,38.47,38.53,38.46,38.53,38500.0,24.0683,24.1059,24.0621,24.1059,38500.0
2005-01-14 14:05:00,38.54,38.54,38.5,38.51,7200.0,24.1121,24.1121,24.0871,24.0933,7200.0
2005-01-14 14:10:00,38.51,38.51,38.44,38.47,25800.0,24.0933,24.0933,24.0496,24.0683,25800.0
2005-01-14 14:15:00,38.44,38.5,38.43,38.5,16900.0,24.0496,24.0871,24.0433,24.0871,16900.0
2005-01-14 14:20:00,38.48,38.55,38.48,38.53,33300.0,24.0746,24.1184,24.0746,24.1059,33300.0
2005-01-14 14:25:00,38.55,38.56,38.52,38.52,16000.0,24.1184,24.1246,24.0996,24.0996,16000.0
2005-01-14 14:30:00,38.53,38.54,38.52,38.53,15300.0,24.1059,24.1121,24.0996,24.1059,15300.0
2005-01-14 14:35:00,38.56,38.56,38.53,38.53,8400.0,24.1246,24.1246,24.1059,24.1059,8400.0
2005-01-14 14:40:00,38.53,38.53,38.5,38.53,23000.0,24.1059,24.1059,24.0871,24.1059,23000.0
2005-01-14 14:45:00,38.52,38.52,38.49,38.49,21800.0,24.0996,24.0996,24.0808,24.0808,21800.0
2005-01-14 14:50:00,38.49,38.5,38.46,38.48,20300.0,24.0808,24.0871,24.0621,24.0746,20300.0
2005-01-14 14:55:00,38.48,38.48,38.45,38.48,25900.0,24.0746,24.0746,24.0558,24.0746,25900.0
2005-01-14 15:00:00,38.48,38.48,38.44,38.45,36300.0,24.0746,24.0746,24.0496,24.0558,36300.0
2005-01-14 15:05:00,38.46,38.49,38.44,38.48,81600.0,24.0621,24.0808,24.0496,24.0746,81600.0
2005-01-14 15:10:00,38.49,38.52,38.49,38.51,28200.0,24.0808,24.0996,24.0808,24.0933,28200.0
2005-01-14 15:15:00,38.51,38.52,38.47,38.5,47800.0,24.0933,24.0996,24.0683,24.0871,47800.0
2005-01-14 15:20:00,38.5,38.51,38.48,38.5,68300.0,24.0871,24.0933,24.0746,24.0871,68300.0
2005-01-14 15:25:00,38.5,38.52,38.49,38.52,44500.0,24.0871,24.0996,24.0808,24.0996,44500.0
2005-01-14 15:30:00,38.54,38.57,38.53,38.57,37900.0,24.1121,24.1309,24.1059,24.1309,37900.0
2005-01-14 15:35:00,38.57,38.61,38.57,38.6,47500.0,24.1309,24.1559,24.1309,24.1497,47500.0
2005-01-14 15:40:00,38.61,38.63,38.59,38.63,53400.0,24.1559,24.1684,24.1434,24.1684,53400.0
2005-01-14 15:45:00,38.62,38.62,38.58,38.59,42400.0,24.1622,24.1622,24.1371,24.1434,42400.0
2005-01-14 15:50:00,38.59,38.63,38.58,38.61,51900.0,24.1434,24.1684,24.1371,24.1559,51900.0
2005-01-14 15:55:00,38.6,38.62,38.59,38.59,46200.0,24.1497,24.1622,24.1434,24.1434,46200.0
2005-01-18 09:30:00,39.0,39.05,38.96,39.05,155000.0,24.3999,24.4312,24.3749,24.4312,155000.0
2005-01-18 09:35:00,39.1,39.14,39.0,39.13,65200.0,24.4625,24.4875,24.3999,24.4812,65200.0
2005-01-18 09:40:00,39.13,39.2,39.1,39.18,54700.0,24.4812,24.525,24.4625,24.5125,54700.0
2005-01-18 09:45:00,39.18,39.32,39.18,39.32,74500.0,24.5125,24.6001,24.5125,24.6001,74500.0
2005-01-18 09:50:00,39.35,39.36,39.25,39.33,44200.0,24.6189,24.6251,24.5563,24.6064,44200.0
2005-01-18 09:55:00,39.32,39.35,39.28,39.3,63700.0,24.6001,24.6189,24.5751,24.5876,63700.0
2005-01-18 10:00:00,39.3,39.34,39.28,39.32,42000.0,24.5876,24.6126,24.5751,24.6001,42000.0
2005-01-18 10:05:00,39.31,39.31,39.27,39.3,36600.0,24.5939,24.5939,24.5688,24.5876,36600.0
2005-01-18 10:10:00,39.3,39.36,39.29,39.36,35300.0,24.5876,24.6251,24.5813,24.6251,35300.0
2005-01-18 10:15:00,39.36,39.39,39.32,39.35,49200.0,24.6251,24.6439,24.6001,24.6189,49200.0
2005-01-18 10:20:00,39.35,39.35,39.27,39.31,32900.0,24.6189,24.6189,24.5688,24.5939,32900.0
2005-01-18 10:25:00,39.31,39.34,39.31,39.34,22100.0,24.5939,24.6126,24.5939,24.6126,22100.0
2005-01-18 10:30:00,39.34,39.35,39.28,39.3,55600.0,24.6126,24.6189,24.5751,24.5876,55600.0
2005-01-18 10:35:00,39.31,39.39,39.28,39.28,73400.0,24.5939,24.6439,24.5751,24.5751,73400.0
2005-01-18 10:40:00,39.27,39.27,39.18,39.19,41500.0,24.5688,24.5688,24.5125,24.5188,41500.0
2005-01-18 10:45:00,39.19,39.24,39.18,39.2,37500.0,24.5188,24.5501,24.5125,24.525,37500.0
2005-01-18 10:50:00,39.18,39.22,39.16,39.18,28200.0,24.5125,24.5375,24.5,24.5125,28200.0
2005-01-18 10:55:00,39.2,39.22,39.17,39.22,19900.0,24.525,24.5375,24.5063,24.5375,19900.0
2005-01-18 11:00:00,39.22,39.24,39.22,39.23,15100.0,24.5375,24.5501,24.5375,24.5438,15100.0
2005-01-18 11:05:00,39.24,39.28,39.22,39.26,45000.0,24.5501,24.5751,24.5375,24.5626,45000.0
2005-01-18 11:10:00,39.27,39.28,39.25,39.26,40700.0,24.5688,24.5751,24.5563,24.5626,40700.0
2005-01-18 11:15:00,39.27,39.29,39.26,39.28,18300.0,24.5688,24.5813,24.5626,24.5751,18300.0
2005-01-18 11:20:00,39.29,39.32,39.28,39.3,35100.0,24.5813,24.6001,24.5751,24.5876,35100.0
2005-01-18 11:25:00,39.29,39.29,39.23,39.23,35400.0,24.5813,24.5813,24.5438,24.5438,35400.0
2005-01-18 11:30:00,39.24,39.26,39.21,39.21,26900.0,24.5501,24.5626,24.5313,24.5313,26900.0
2005-01-18 11:35:00,39.22,39.29,39.19,39.23,32600.0,24.5375,24.5813,24.5188,24.5438,32600.0
2005-01-18 11:40:00,39.23,39.26,39.23,39.26,21000.0,24.5438,24.5626,24.5438,24.5626,21000.0
2005-01-18 11:45:00,39.26,39.29,39.24,39.29,17100.0,24.5626,24.5813,24.5501,24.5813,17100.0
2005-01-18 11:50:00,39.29,39.36,39.29,39.33,26600.0,24.5813,24.6251,24.5813,24.6064,26600.0
2005-01-18 11:55:00,39.33,39.33,39.28,39.31,24500.0,24.6064,24.6064,24.5751,24.5939,24500.0
2005-01-18 12:00:00,39.31,39.32,39.29,39.3,27600.0,24.5939,24.6001,24.5813,24.5876,27600.0
2005-01-18 12:05:00,39.29,39.3,39.25,39.26,56500.0,24.5813,24.5876,24.5563,24.5626,56500.0
2005-01-18 12:10:00,39.26,39.27,39.21,39.21,41800.0,24.5626,24.5688,24.5313,24.5313,41800.0
2005-01-18 12:15:00,39.21,39.24,39.21,39.23,17600.0,24.5313,24.5501,24.5313,24.5438,17600.0
2005-01-18 12:20:00,39.22,39.23,39.22,39.22,36400.0,24.5375,24.5438,24.5375,24.5375,36400.0
2005-01-18 12:25:00,39.23,39.27,39.22,39.26,30600.0,24.5438,24.5688,24.5375,24.5626,30600.0
2005-01-18 12:30:00,39.25,39.26,39.23,39.24,21900.0,24.5563,24.5626,24.5438,24.5501,21900.0
2005-01-18 12:35:00,39.25,39.26,39.23,39.24,19100.0,24.5563,24.5626,24.5438,24.5501,19100.0
2005-01-18 12:40:00,39.24,39.25,39.22,39.23,20000.0,24.5501,24.5563,24.5375,24.5438,20000.0
2005-01-18 12:45:00,39.23,39.26,39.22,39.26,11000.0,24.5438,24.5626,24.5375,24.5626,11000.0
2005-01-18 12:50:00,39.26,39.31,39.26,39.31,22500.0,24.5626,24.5939,24.5626,24.5939,22500.0
2005-01-18 12:55:00,39.31,39.33,39.3,39.33,19800.0,24.5939,24.6064,24.5876,24.6064,19800.0
2005-01-18 13:00:00,39.32,39.33,39.32,39.33,15900.0,24.6001,24.6064,24.6001,24.6064,15900.0
2005-01-18 13:05:00,39.32,39.34,39.32,39.33,28800.0,24.6001,24.6126,24.6001,24.6064,28800.0
2005-01-18 13:10:00,39.33,39.35,39.33,39.35,11600.0,24.6064,24.6189,24.6064,24.6189,11600.0
2005-01-18 13:15:00,39.35,39.35,39.34,39.35,13000.0,24.6189,24.6189,24.6126,24.6189,13000.0
2005-01-18 13:20:00,39.36,39.37,39.35,39.36,21100.0,24.6251,24.6314,24.6189,24.6251,21100.0
2005-01-18 13:25:00,39.37,39.38,39.36,39.38,10400.0,24.6314,24.6377,24.6251,24.6377,10400.0
2005-01-18 13:30:00,39.38,39.43,39.38,39.42,30100.0,24.6377,24.6689,24.6377,24.6627,30100.0
2005-01-18 13:35:00,39.42,39.43,39.41,39.43,19300.0,24.6627,24.6689,24.6564,24.6689,19300.0
2005-01-18 13:40:00,39.43,39.44,39.42,39.44,18100.0,24.6689,24.6752,24.6627,24.6752,18100.0
2005-01-18 13:45:00,39.44,39.48,39.43,39.48,25700.0,24.6752,24.7002,24.6689,24.7002,25700.0
2005-01-18 13:50:00,39.48,39.49,39.47,39.48,20400.0,24.7002,24.7065,24.694,24.7002,20400.0
2005-01-18 13:55:00,39.49,39.49,39.45,39.45,20800.0,24.7065,24.7065,24.6814,24.6814,20800.0
2005-01-18 14:00:00,39.45,39.46,39.4,39.42,29800.0,24.6814,24.6877,24.6502,24.6627,29800.0
2005-01-18 14:05:00,39.42,39.43,39.4,39.42,16800.0,24.6627,24.6689,24.6502,24.6627,16800.0
2005-01-18 14:10:00,39.43,39.45,39.41,39.42,23800.0,24.6689,24.6814,24.6564,24.6627,23800.0
2005-01-18 14:15:00,39.42,39.42,39.37,39.37,32600.0,24.6627,24.6627,24.6314,24.6314,32600.0
2005-01-18 14:20:00,39.37,39.38,39.34,39.38,36900.0,24.6314,24.6377,24.6126,24.6377,36900.0
2005-01-18 14:25:00,39.38,39.41,39.36,39.41,32400.0,24.6377,24.6564,24.6251,24.6564,32400.0
2005-01-18 14:30:00,39.41,39.41,39.39,39.41,22400.0,24.6564,24.6564,24.6439,24.6564,22400.0
2005-01-18 14:35:00,39.4,39.41,39.37,39.38,17700.0,24.6502,24.6564,24.6314,24.6377,17700.0
2005-01-18 14:40:00,39.37,39.39,39.37,39.37,18300.0,24.6314,24.6439,24.6314,24.6314,18300.0
2005-01-18 14:45:00,39.38,39.41,39.37,39.41,21200.0,24.6377,24.6564,24.6314,24.6564,21200.0
2005-01-18 14:50:00,39.41,39.41,39.4,39.41,7100.0,24.6564,24.6564,24.6502,24.6564,7100.0
2005-01-18 14:55:00,39.41,39.42,39.4,39.41,36500.0,24.6564,24.6627,24.6502,24.6564,36500.0
2005-01-18 15:00:00,39.41,39.42,39.4,39.42,10800.0,24.6564,24.6627,24.6502,24.6627,10800.0
2005-01-18 15:05:00,39.42,39.42,39.36,39.36,20200.0,24.6627,24.6627,24.6251,24.6251,20200.0
2005-01-18 15:10:00,39.37,39.38,39.35,39.38,22200.0,24.6314,24.6377,24.6189,24.6377,22200.0
2005-01-18 15:15:00,39.38,39.39,39.37,39.39,29400.0,24.6377,24.6439,24.6314,24.6439,29400.0
2005-01-18 15:20:00,39.39,39.41,39.39,39.41,16700.0,24.6439,24.6564,24.6439,24.6564,16700.0
2005-01-18 15:25:00,39.4,39.42,39.4,39.41,21900.0,24.6502,24.6627,24.6502,24.6564,21900.0
2005-01-18 15:30:00,39.4,39.44,39.4,39.43,25400.0,24.6502,24.6752,24.6502,24.6689,25400.0
2005-01-18 15:35:00,39.44,39.44,39.39,39.4,29100.0,24.6752,24.6752,24.6439,24.6502,29100.0
2005-01-18 15:40:00,39.39,39.4,39.37,39.38,42000.0,24.6439,24.6502,24.6314,24.6377,42000.0
2005-01-18 15:45:00,39.38,39.42,39.37,39.41,20500.0,24.6377,24.6627,24.6314,24.6564,20500.0
2005-01-18 15:50:00,39.42,39.42,39.38,39.4,39400.0,24.6627,24.6627,24.6377,24.6502,39400.0
2005-01-18 15:55:00,39.4,39.4,39.38,39.4,72300.0,24.6502,24.6502,24.6377,24.6502,72300.0
2005-01-19 09:30:00,39.55,39.59,39.53,39.53,77900.0,24.744,24.769,24.7315,24.7315,77900.0
2005-01-19 09:35:00,39.53,39.61,39.45,39.59,57200.0,24.7315,24.7815,24.6814,24.769,57200.0
2005-01-19 09:40:00,39.59,39.6,39.5,39.55,26300.0,24.769,24.7753,24.7127,24.744,26300.0
2005-01-19 09:45:00,39.54,39.55,39.51,39.54,21800.0,24.7378,24.744,24.719,24.7378,21800.0
2005-01-19 09:50:00,39.55,39.55,39.45,39.48,28600.0,24.744,24.744,24.6814,24.7002,28600.0
2005-01-19 09:55:00,39.47,39.48,39.35,39.41,28500.0,24.694,24.7002,24.6189,24.6564,28500.0
2005-01-19 10:00:00,39.43,39.48,39.41,39.46,21700.0,24.6689,24.7002,24.6564,24.6877,21700.0
2005-01-19 10:05:00,39.47,39.48,39.42,39.43,30300.0,24.694,24.7002,24.6627,24.6689,30300.0
2005-01-19 10:10:00,39.44,39.48,39.44,39.45,20900.0,24.6752,24.7002,24.6752,24.6814,20900.0
2005-01-19 10:15:00,39.46,39.54,39.44,39.52,40800.0,24.6877,24.7378,24.6752,24.7252,40800.0
2005-01-19 10:20:00,39.53,39.53,39.51,39.53,25300.0,24.7315,24.7315,24.719,24.7315,25300.0
2005-01-19 10:25:00,39.53,39.55,39.49,39.51,27800.0,24.7315,24.744,24.7065,24.719,27800.0
2005-01-19 10:30:00,39.51,39.54,39.5,39.53,12000.0,24.719,24.7378,24.7127,24.7315,12000.0
2005-01-19 10:35:00,39.52,39.54,39.52,39.54,26400.0,24.7252,24.7378,24.7252,24.7378,26400.0
2005-01-19 10:40:00,39.54,39.55,39.53,39.53,23500.0,24.7378,24.744,24.7315,24.7315,23500.0
2005-01-19 10:45:00,39.54,39.55,39.53,39.55,38200.0,24.7378,24.744,24.7315,24.744,38200.0
2005-01-19 10:50:00,39.55,39.61,39.54,39.61,19800.0,24.744,24.7815,24.7378,24.7815,19800.0
2005-01-19 10:55:00,39.61,39.63,39.59,39.6,31200.0,24.7815,24.7941,24.769,24.7753,31200.0
2005-01-19 11:00:00,39.6,39.62,39.58,39.59,13900.0,24.7753,24.7878,24.7628,24.769,13900.0
2005-01-19 11:05:00,39.59,39.61,39.58,39.6,31600.0,24.769,24.7815,24.7628,24.7753,31600.0
2005-01-19 11:10:00,39.6,39.65,39.54,39.55,39900.0,24.7753,24.8066,24.7378,24.744,39900.0
2005-01-19 11:15:00,39.55,39.58,39.55,39.57,12000.0,24.744,24.7628,24.744,24.7565,12000.0
2005-01-19 11:20:00,39.58,39.64,39.57,39.64,19100.0,24.7628,24.8003,24.7565,24.8003,19100.0
2005-01-19 11:25:00,39.64,39.67,39.63,39.67,21700.0,24.8003,24.8191,24.7941,24.8191,21700.0
2005-01-19 11:30:00,39.66,39.74,39.66,39.74,14300.0,24.8128,24.8629,24.8128,24.8629,14300.0
2005-01-19 11:35:00,39.74,39.77,39.73,39.76,18300.0,24.8629,24.8817,24.8566,24.8754,18300.0
2005-01-19 11:40:00,39.76,39.79,39.76,39.79,9900.0,24.8754,24.8942,24.8754,24.8942,9900.0
2005-01-19 11:45:00,39.78,39.79,39.77,39.77,15200.0,24.8879,24.8942,24.8817,24.8817,15200.0
2005-01-19 11:50:00,39.77,39.78,39.77,39.78,17300.0,24.8817,24.8879,24.8817,24.8879,17300.0
2005-01-19 11:55:00,39.78,39.79,39.77,39.77,10800.0,24.8879,24.8942,24.8817,24.8817,10800.0
2005-01-19 12:00:00,39.78,39.78,39.71,39.73,39500.0,24.8879,24.8879,24.8441,24.8566,39500.0
2005-01-19 12:05:00,39.74,39.77,39.68,39.71,23300.0,24.8629,24.8817,24.8253,24.8441,23300.0
2005-01-19 12:10:00,39.72,39.72,39.7,39.72,10900.0,24.8504,24.8504,24.8379,24.8504,10900.0
2005-01-19 12:15:00,39.71,39.74,39.71,39.74,14800.0,24.8441,24.8629,24.8441,24.8629,14800.0
2005-01-19 12:20:00,39.74,39.76,39.74,39.75,13900.0,24.8629,24.8754,24.8629,24.8691,13900.0
2005-01-19 12:25:00,39.74,39.75,39.71,39.74,18000.0,24.8629,24.8691,24.8441,24.8629,18000.0
2005-01-19 12:30:00,39.75,39.77,39.74,39.75,9900.0,24.8691,24.8817,24.8629,24.8691,9900.0
2005-01-19 12:35:00,39.75,39.77,39.75,39.77,7100.0,24.8691,24.8817,24.8691,24.8817,7100.0
2005-01-19 12:40:00,39.78,39.79,39.77,39.79,7400.0,24.8879,24.8942,24.8817,24.8942,7400.0
2005-01-19 12:45:00,39.79,39.8,39.78,39.8,30300.0,24.8942,24.9004,24.8879,24.9004,30300.0
2005-01-19 12:50:00,39.8,39.82,39.79,39.81,12500.0,24.9004,24.9129,24.8942,24.9067,12500.0
2005-01-19 12:55:00,39.82,39.82,39.8,39.82,7600.0,24.9129,24.9129,24.9004,24.9129,7600.0
2005-01-19 13:00:00,39.81,39.82,39.81,39.81,12200.0,24.9067,24.9129,24.9067,24.9067,12200.0
2005-01-19 13:05:00,39.81,39.82,39.8,39.8,9500.0,24.9067,24.9129,24.9004,24.9004,9500.0
2005-01-19 13:10:00,39.8,39.8,39.75,39.75,11900.0,24.9004,24.9004,24.8691,24.8691,11900.0
2005-01-19 13:15:00,39.75,39.76,39.74,39.76,11300.0,24.8691,24.8754,24.8629,24.8754,11300.0
2005-01-19 13:20:00,39.76,39.77,39.75,39.75,9900.0,24.8754,24.8817,24.8691,24.8691,9900.0
2005-01-19 13:25:00,39.75,39.76,39.74,39.75,12600.0,24.8691,24.8754,24.8629,24.8691,12600.0
2005-01-19 13:30:00,39.75,39.77,39.73,39.73,19400.0,24.8691,24.8817,24.8566,24.8566,19400.0
2005-01-19 13:35:00,39.75,39.76,39.73,39.73,11900.0,24.8691,24.8754,24.8566,24.8566,11900.0
2005-01-19 13:40:00,39.74,39.76,39.74,39.75,15000.0,24.8629,24.8754,24.8629,24.8691,15000.0
2005-01-19 13:45:00,39.76,39.76,39.75,39.75,14400.0,24.8754,24.8754,24.8691,24.8691,14400.0
2005-01-19 13:50:00,39.76,39.77,39.74,39.75,23300.0,24.8754,24.8817,24.8629,24.8691,23300.0
2005-01-19 13:55:00,39.74,39.75,39.74,39.74,14700.0,24.8629,24.8691,24.8629,24.8629,14700.0
2005-01-19 14:00:00,39.73,39.76,39.73,39.75,20000.0,24.8566,24.8754,24.8566,24.8691,20000.0
2005-01-19 14:05:00,39.75,39.75,39.73,39.73,18100.0,24.8691,24.8691,24.8566,24.8566,18100.0
2005-01-19 14:10:00,39.74,39.74,39.72,39.73,28200.0,24.8629,24.8629,24.8504,24.8566,28200.0
2005-01-19 14:15:00,39.72,39.72,39.66,39.7,22500.0,24.8504,24.8504,24.8128,24.8379,22500.0
2005-01-19 14:20:00,39.7,39.73,39.7,39.72,15300.0,24.8379,24.8566,24.8379,24.8504,15300.0
2005-01-19 14:25:00,39.72,39.73,39.72,39.73,11800.0,24.8504,24.8566,24.8504,24.8566,11800.0
2005-01-19 14:30:00,39.73,39.74,39.68,39.68,19600.0,24.8566,24.8629,24.8253,24.8253,19600.0
2005-01-19 14:35:00,39.68,39.69,39.67,39.69,6900.0,24.8253,24.8316,24.8191,24.8316,6900.0
2005-01-19 14:40:00,39.69,39.72,39.69,39.71,23300.0,24.8316,24.8504,24.8316,24.8441,23300.0
2005-01-19 14:45:00,39.71,39.74,39.71,39.73,18800.0,24.8441,24.8629,24.8441,24.8566,18800.0
2005-01-19 14:50:00,39.73,39.73,39.68,39.7,16800.0,24.8566,24.8566,24.8253,24.8379,16800.0
2005-01-19 14:55:00,39.69,39.7,39.69,39.7,6700.0,24.8316,24.8379,24.8316,24.8379,6700.0
2005-01-19 15:00:00,39.7,39.7,39.69,39.7,9600.0,24.8379,24.8379,24.8316,24.8379,9600.0
2005-01-19 15:05:00,39.7,39.7,39.68,39.68,11300.0,24.8379,24.8379,24.8253,24.8253,11300.0
2005-01-19 15:10:00,39.68,39.68,39.63,39.63,28200.0,24.8253,24.8253,24.7941,24.7941,28200.0
2005-01-19 15:15:00,39.62,39.63,39.59,39.6,41100.0,24.7878,24.7941,24.769,24.7753,41100.0
2005-01-19 15:20:00,39.6,39.61,39.5,39.5,30800.0,24.7753,24.7815,24.7127,24.7127,30800.0
2005-01-19 15:25:00,39.51,39.59,39.49,39.52,122300.0,24.719,24.769,24.7065,24.7252,122300.0
2005-01-19 15:30:00,39.52,39.57,39.5,39.56,80100.0,24.7252,24.7565,24.7127,24.7503,80100.0
2005-01-19 15:35:00,39.56,39.59,39.55,39.56,35100.0,24.7503,24.769,24.744,24.7503,35100.0
2005-01-19 15:40:00,39.56,39.57,39.5,39.52,31000.0,24.7503,24.7565,24.7127,24.7252,31000.0
2005-01-19 15:45:00,39.52,39.52,39.41,39.41,42300.0,24.7252,24.7252,24.6564,24.6564,42300.0
2005-01-19 15:50:00,39.42,39.45,39.4,39.4,53000.0,24.6627,24.6814,24.6502,24.6502,53000.0
2005-01-19 15:55:00,39.4,39.46,39.4,39.45,45200.0,24.6502,24.6877,24.6502,24.6814,45200.0
2005-01-20 09:30:00,39.18,39.19,38.75,39.15,48300.0,24.5125,24.5188,24.2435,24.4938,48300.0
2005-01-20 09:35:00,39.13,39.15,39.03,39.03,33200.0,24.4812,24.4938,24.4187,24.4187,33200.0
2005-01-20 09:40:00,39.04,39.04,38.94,38.94,43700.0,24.4249,24.4249,24.3624,24.3624,43700.0
2005-01-20 09:45:00,38.94,39.12,38.94,38.94,56400.0,24.3624,24.475,24.3624,24.3624,56400.0
2005-01-20 09:50:00,38.94,39.02,38.78,38.78,47400.0,24.3624,24.4124,24.2623,24.2623,47400.0
2005-01-20 09:55:00,38.78,38.83,38.72,38.72,42200.0,24.2623,24.2936,24.2247,24.2247,42200.0
2005-01-20 10:00:00,38.72,38.86,38.71,38.8,45900.0,24.2247,24.3123,24.2185,24.2748,45900.0
2005-01-20 10:05:00,38.79,38.81,38.71,38.8,42800.0,24.2685,24.281,24.2185,24.2748,42800.0
2005-01-20 10:10:00,38.8,38.99,38.76,38.95,28800.0,24.2748,24.3937,24.2498,24.3686,28800.0
2005-01-20 10:15:00,38.94,39.0,38.94,38.95,34500.0,24.3624,24.3999,24.3624,24.3686,34500.0
2005-01-20 10:20:00,38.99,39.1,38.98,39.03,75100.0,24.3937,24.4625,24.3874,24.4187,75100.0
2005-01-20 10:25:00,39.03,39.08,39.01,39.01,29600.0,24.4187,24.45,24.4062,24.4062,29600.0
2005-01-20 10:30:00,39.02,39.03,38.93,38.95,44600.0,24.4124,24.4187,24.3561,24.3686,44600.0
2005-01-20 10:35:00,38.95,38.98,38.91,38.98,22500.0,24.3686,24.3874,24.3436,24.3874,22500.0
2005-01-20 10:40:00,38.98,39.04,38.97,39.02,43900.0,24.3874,24.4249,24.3811,24.4124,43900.0
2005-01-20 10:45:00,39.02,39.1,39.02,39.05,39100.0,24.4124,24.4625,24.4124,24.4312,39100.0
2005-01-20 10:50:00,39.07,39.34,39.07,39.33,62100.0,24.4437,24.6126,24.4437,24.6064,62100.0
2005-01-20 10:55:00,39.33,39.34,39.17,39.27,33500.0,24.6064,24.6126,24.5063,24.5688,33500.0
2005-01-20 11:00:00,39.27,39.35,39.25,39.34,35000.0,24.5688,24.6189,24.5563,24.6126,35000.0
2005-01-20 11:05:00,39.35,39.43,39.28,39.33,17500.0,24.6189,24.6689,24.5751,24.6064,17500.0
2005-01-20 11:10:00,39.33,39.4,39.3,39.4,11100.0,24.6064,24.6502,24.5876,24.6502,11100.0
2005-01-20 11:15:00,39.4,39.46,39.39,39.4,18900.0,24.6502,24.6877,24.6439,24.6502,18900.0
2005-01-20 11:20:00,39.37,39.37,39.33,39.35,6100.0,24.6314,24.6314,24.6064,24.6189,6100.0
2005-01-20 11:25:00,39.35,39.38,39.35,39.35,15200.0,24.6189,24.6377,24.6189,24.6189,15200.0
2005-01-20 11:30:00,39.35,39.37,39.32,39.37,11800.0,24.6189,24.6314,24.6001,24.6314,11800.0
2005-01-20 11:35:00,39.37,39.5,39.37,39.5,33700.0,24.6314,24.7127,24.6314,24.7127,33700.0
2005-01-20 11:40:00,39.5,39.61,39.49,39.6,28400.0,24.7127,24.7815,24.7065,24.7753,28400.0
2005-01-20 11:45:00,39.6,39.6,39.44,39.5,19700.0,24.7753,24.7753,24.6752,24.7127,19700.0
2005-01-20 11:50:00,39.48,39.51,39.33,39.34,22000.0,24.7002,24.719,24.6064,24.6126,22000.0
2005-01-20 11:55:00,39.34,39.34,39.2,39.23,21700.0,24.6126,24.6126,24.525,24.5438,21700.0
2005-01-20 12:00:00,39.21,39.23,39.13,39.17,21700.0,24.5313,24.5438,24.4812,24.5063,21700.0
2005-01-20 12:05:00,39.18,39.24,39.16,39.18,16900.0,24.5125,24.5501,24.5,24.5125,16900.0
2005-01-20 12:10:00,39.19,39.26,39.16,39.26,26900.0,24.5188,24.5626,24.5,24.5626,26900.0
2005-01-20 12:15:00,39.26,39.3,39.23,39.28,11900.0,24.5626,24.5876,24.5438,24.5751,11900.0
2005-01-20 12:20:00,39.3,39.31,39.25,39.25,12400.0,24.5876,24.5939,24.5563,24.5563,12400.0
2005-01-20 12:25:00,39.27,39.33,39.21,39.29,14200.0,24.5688,24.6064,24.5313,24.5813,14200.0
2005-01-20 12:30:00,39.3,39.35,39.28,39.35,9200.0,24.5876,24.6189,24.5751,24.6189,9200.0
2005-01-20 12:35:00,39.38,39.38,39.27,39.28,7300.0,24.6377,24.6377,24.5688,24.5751,7300.0
2005-01-20 12:40:00,39.27,39.3,39.23,39.23,6000.0,24.5688,24.5876,24.5438,24.5438,6000.0
2005-01-20 12:45:00,39.23,39.29,39.23,39.28,7300.0,24.5438,24.5813,24.5438,24.5751,7300.0
2005-01-20 12:50:00,39.29,39.3,39.26,39.3,9900.0,24.5813,24.5876,24.5626,24.5876,9900.0
2005-01-20 12:55:00,39.31,39.33,39.24,39.24,10500.0,24.5939,24.6064,24.5501,24.5501,10500.0
2005-01-20 13:00:00,39.24,39.31,39.24,39.31,6000.0,24.5501,24.5939,24.5501,24.5939,6000.0
2005-01-20 13:05:00,39.31,39.31,39.22,39.25,14100.0,24.5939,24.5939,24.5375,24.5563,14100.0
2005-01-20 13:10:00,39.25,39.25,39.16,39.16,19600.0,24.5563,24.5563,24.5,24.5,19600.0
2005-01-20 13:15:00,39.16,39.16,39.01,39.02,23600.0,24.5,24.5,24.4062,24.4124,23600.0
2005-01-20 13:20:00,39.03,39.09,39.02,39.07,68700.0,24.4187,24.4562,24.4124,24.4437,68700.0
2005-01-20 13:25:00,39.06,39.07,39.05,39.06,15300.0,24.4374,24.4437,24.4312,24.4374,15300.0
2005-01-20 13:30:00,39.07,39.13,39.06,39.13,178800.0,24.4437,24.4812,24.4374,24.4812,178800.0
2005-01-20 13:35:00,39.13,39.2,39.11,39.2,12500.0,24.4812,24.525,24.4687,24.525,12500.0
2005-01-20 13:40:00,39.21,39.24,39.16,39.18,9300.0,24.5313,24.5501,24.5,24.5125,9300.0
2005-01-20 13:45:00,39.18,39.19,39.14,39.17,9600.0,24.5125,24.5188,24.4875,24.5063,9600.0
2005-01-20 13:50:00,39.17,39.17,39.08,39.08,7900.0,24.5063,24.5063,24.45,24.45,7900.0
2005-01-20 13:55:00,39.09,39.11,39.07,39.1,10600.0,24.4562,24.4687,24.4437,24.4625,10600.0
2005-01-20 14:00:00,39.09,39.14,39.09,39.12,9200.0,24.4562,24.4875,24.4562,24.475,9200.0
2005-01-20 14:05:00,39.13,39.17,39.13,39.16,7300.0,24.4812,24.5063,24.4812,24.5,7300.0
2005-01-20 14:10:00,39.18,39.29,39.17,39.26,53000.0,24.5125,24.5813,24.5063,24.5626,53000.0
2005-01-20 14:15:00,39.27,39.43,39.26,39.41,23000.0,24.5688,24.6689,24.5626,24.6564,23000.0
2005-01-20 14:20:00,39.41,39.41,39.31,39.33,14800.0,24.6564,24.6564,24.5939,24.6064,14800.0
2005-01-20 14:25:00,39.34,39.35,39.25,39.26,14900.0,24.6126,24.6189,24.5563,24.5626,14900.0
2005-01-20 14:30:00,39.26,39.34,39.26,39.31,14200.0,24.5626,24.6126,24.5626,24.5939,14200.0
2005-01-20 14:35:00,39.31,39.31,39.21,39.24,25600.0,24.5939,24.5939,24.5313,24.5501,25600.0
2005-01-20 14:40:00,39.24,39.3,39.24,39.3,12500.0,24.5501,24.5876,24.5501,24.5876,12500.0
2005-01-20 14:45:00,39.3,39.35,39.3,39.33,25100.0,24.5876,24.6189,24.5876,24.6064,25100.0
2005-01-20 14:50:00,39.32,39.38,39.32,39.37,14100.0,24.6001,24.6377,24.6001,24.6314,14100.0
2005-01-20 14:55:00,39.37,39.37,39.28,39.31,18500.0,24.6314,24.6314,24.5751,24.5939,18500.0
2005-01-20 15:00:00,39.31,39.36,39.31,39.36,38100.0,24.5939,24.6251,24.5939,24.6251,38100.0
2005-01-20 15:05:00,39.36,39.36,39.33,39.36,22400.0,24.6251,24.6251,24.6064,24.6251,22400.0
2005-01-20 15:10:00,39.36,39.43,39.36,39.43,28700.0,24.6251,24.6689,24.6251,24.6689,28700.0
2005-01-20 15:15:00,39.44,39.44,39.42,39.43,26400.0,24.6752,24.6752,24.6627,24.6689,26400.0
2005-01-20 15:20:00,39.42,39.43,39.42,39.42,26200.0,24.6627,24.6689,24.6627,24.6627,26200.0
2005-01-20 15:25:00,39.42,39.43,39.33,39.34,32700.0,24.6627,24.6689,24.6064,24.6126,32700.0
2005-01-20 15:30:00,39.34,39.39,39.34,39.39,36600.0,24.6126,24.6439,24.6126,24.6439,36600.0
2005-01-20 15:35:00,39.38,39.4,39.29,39.3,37700.0,24.6377,24.6502,24.5813,24.5876,37700.0
2005-01-20 15:40:00,39.3,39.33,39.25,39.26,52200.0,24.5876,24.6064,24.5563,24.5626,52200.0
2005-01-20 15:45:00,39.26,39.32,39.26,39.29,24100.0,24.5626,24.6001,24.5626,24.5813,24100.0
2005-01-20 15:50:00,39.29,39.29,39.26,39.27,44400.0,24.5813,24.5813,24.5626,24.5688,44400.0
2005-01-20 15:55:00,39.26,39.27,39.26,39.27,45900.0,24.5626,24.5688,24.5626,24.5688,45900.0
2005-01-21 09:30:00,39.51,39.6,39.49,39.55,108100.0,24.719,24.7753,24.7065,24.744,108100.0
2005-01-21 09:35:00,39.6,39.65,39.43,39.65,37100.0,24.7753,24.8066,24.6689,24.8066,37100.0
2005-01-21 09:40:00,39.64,39.64,39.44,39.53,43300.0,24.8003,24.8003,24.6752,24.7315,43300.0
2005-01-21 09:45:00,39.53,39.63,39.53,39.57,23700.0,24.7315,24.7941,24.7315,24.7565,23700.0
2005-01-21 09:50:00,39.57,39.61,39.48,39.54,45800.0,24.7565,24.7815,24.7002,24.7378,45800.0
2005-01-21 09:55:00,39.52,39.62,39.5,39.62,24600.0,24.7252,24.7878,24.7127,24.7878,24600.0
2005-01-21 10:00:00,39.62,39.68,39.62,39.67,18800.0,24.7878,24.8253,24.7878,24.8191,18800.0
2005-01-21 10:05:00,39.68,39.75,39.68,39.72,19500.0,24.8253,24.8691,24.8253,24.8504,19500.0
2005-01-21 10:10:00,39.72,39.72,39.63,39.67,38300.0,24.8504,24.8504,24.7941,24.8191,38300.0
2005-01-21 10:15:00,39.7,39.74,39.65,39.69,19600.0,24.8379,24.8629,24.8066,24.8316,19600.0
2005-01-21 10:20:00,39.68,39.72,39.6,39.66,24200.0,24.8253,24.8504,24.7753,24.8128,24200.0
2005-01-21 10:25:00,39.66,39.75,39.65,39.72,31300.0,24.8128,24.8691,24.8066,24.8504,31300.0
2005-01-21 10:30:00,39.72,39.78,39.72,39.78,51600.0,24.8504,24.8879,24.8504,24.8879,51600.0
2005-01-21 10:35:00,39.78,39.83,39.77,39.83,23900.0,24.8879,24.9192,24.8817,24.9192,23900.0
2005-01-21 10:40:00,39.84,39.85,39.8,39.85,39100.0,24.9254,24.9317,24.9004,24.9317,39100.0
2005-01-21 10:45:00,39.85,39.89,39.76,39.78,32900.0,24.9317,24.9567,24.8754,24.8879,32900.0
2005-01-21 10:50:00,39.78,39.86,39.77,39.83,33800.0,24.8879,24.938,24.8817,24.9192,33800.0
2005-01-21 10:55:00,39.83,39.87,39.82,39.86,13500.0,24.9192,24.9442,24.9129,24.938,13500.0
2005-01-21 11:00:00,39.87,39.87,39.86,39.86,13300.0,24.9442,24.9442,24.938,24.938,13300.0
2005-01-21 11:05:00,39.87,39.88,39.86,39.87,26400.0,24.9442,24.9505,24.938,24.9442,26400.0
2005-01-21 11:10:00,39.88,39.91,39.86,39.9,34900.0,24.9505,24.9692,24.938,24.963,34900.0
2005-01-21 11:15:00,39.9,39.92,39.9,39.92,27400.0,24.963,24.9755,24.963,24.9755,27400.0
2005-01-21 11:20:00,39.91,39.98,39.91,39.98,34800.0,24.9692,25.013,24.9692,25.013,34800.0
2005-01-21 11:25:00,39.98,39.99,39.97,39.99,10300.0,25.013,25.0193,25.0068,25.0193,10300.0
2005-01-21 11:30:00,39.99,39.99,39.98,39.99,33400.0,25.0193,25.0193,25.013,25.0193,33400.0
2005-01-21 11:35:00,39.99,40.0,39.98,40.0,27100.0,25.0193,25.0255,25.013,25.0255,27100.0
2005-01-21 11:40:00,40.0,40.03,39.94,39.96,141200.0,25.0255,25.0443,24.988,25.0005,141200.0
2005-01-21 11:45:00,39.96,39.98,39.91,39.96,15000.0,25.0005,25.013,24.9692,25.0005,15000.0
2005-01-21 11:50:00,39.95,39.96,39.89,39.9,25700.0,24.9943,25.0005,24.9567,24.963,25700.0
2005-01-21 11:55:00,39.9,39.9,39.87,39.87,16000.0,24.963,24.963,24.9442,24.9442,16000.0
2005-01-21 12:00:00,39.87,39.89,39.86,39.88,16200.0,24.9442,24.9567,24.938,24.9505,16200.0
2005-01-21 12:05:00,39.88,39.9,39.83,39.88,32200.0,24.9505,24.963,24.9192,24.9505,32200.0
2005-01-21 12:10:00,39.89,39.89,39.85,39.87,33800.0,24.9567,24.9567,24.9317,24.9442,33800.0
2005-01-21 12:15:00,39.86,39.88,39.86,39.88,27900.0,24.938,24.9505,24.938,24.9505,27900.0
2005-01-21 12:20:00,39.88,39.88,39.87,39.87,9200.0,24.9505,24.9505,24.9442,24.9442,9200.0
2005-01-21 12:25:00,39.86,39.89,39.86,39.88,11800.0,24.938,24.9567,24.938,24.9505,11800.0
2005-01-21 12:30:00,39.88,39.89,39.85,39.86,15300.0,24.9505,24.9567,24.9317,24.938,15300.0
2005-01-21 12:35:00,39.85,39.86,39.83,39.83,16600.0,24.9317,24.938,24.9192,24.9192,16600.0
2005-01-21 12:40:00,39.84,39.88,39.82,39.85,22800.0,24.9254,24.9505,24.9129,24.9317,22800.0
2005-01-21 12:45:00,39.86,39.88,39.85,39.87,31300.0,24.938,24.9505,24.9317,24.9442,31300.0
2005-01-21 12:50:00,39.87,39.87,39.85,39.85,14800.0,24.9442,24.9442,24.9317,24.9317,14800.0
2005-01-21 12:55:00,39.84,39.85,39.84,39.84,4100.0,24.9254,24.9317,24.9254,24.9254,4100.0
2005-01-21 13:00:00,39.84,39.85,39.81,39.82,15800.0,24.9254,24.9317,24.9067,24.9129,15800.0
2005-01-21 13:05:00,39.81,39.82,39.8,39.8,32700.0,24.9067,24.9129,24.9004,24.9004,32700.0
2005-01-21 13:10:00,39.8,39.85,39.78,39.85,56400.0,24.9004,24.9317,24.8879,24.9317,56400.0
2005-01-21 13:15:00,39.85,39.88,39.85,39.85,14300.0,24.9317,24.9505,24.9317,24.9317,14300.0
2005-01-21 13:20:00,39.85,39.86,39.85,39.85,3400.0,24.9317,24.938,24.9317,24.9317,3400.0
2005-01-21 13:25:00,39.85,39.86,39.82,39.84,9700.0,24.9317,24.938,24.9129,24.9254,9700.0
2005-01-21 13:30:00,39.84,39.84,39.79,39.8,13800.0,24.9254,24.9254,24.8942,24.9004,13800.0
2005-01-21 13:35:00,39.8,39.81,39.79,39.8,17700.0,24.9004,24.9067,24.8942,24.9004,17700.0
2005-01-21 13:40:00,39.79,39.8,39.75,39.75,36300.0,24.8942,24.9004,24.8691,24.8691,36300.0
2005-01-21 13:45:00,39.75,39.77,39.75,39.77,20200.0,24.8691,24.8817,24.8691,24.8817,20200.0
2005-01-21 13:50:00,39.76,39.76,39.7,39.71,45300.0,24.8754,24.8754,24.8379,24.8441,45300.0
2005-01-21 13:55:00,39.72,39.73,39.71,39.73,17400.0,24.8504,24.8566,24.8441,24.8566,17400.0
2005-01-21 14:00:00,39.73,39.75,39.72,39.73,17000.0,24.8566,24.8691,24.8504,24.8566,17000.0
2005-01-21 14:05:00,39.74,39.74,39.73,39.74,20700.0,24.8629,24.8629,24.8566,24.8629,20700.0
2005-01-21 14:10:00,39.74,39.74,39.69,39.69,30700.0,24.8629,24.8629,24.8316,24.8316,30700.0
2005-01-21 14:15:00,39.68,39.69,39.65,39.65,18300.0,24.8253,24.8316,24.8066,24.8066,18300.0
2005-01-21 14:20:00,39.65,39.71,39.64,39.68,27800.0,24.8066,24.8441,24.8003,24.8253,27800.0
2005-01-21 14:25:00,39.67,39.73,39.67,39.71,21700.0,24.8191,24.8566,24.8191,24.8441,21700.0
2005-01-21 14:30:00,39.71,39.73,39.69,39.7,25500.0,24.8441,24.8566,24.8316,24.8379,25500.0
2005-01-21 14:35:00,39.71,39.71,39.68,39.68,16300.0,24.8441,24.8441,24.8253,24.8253,16300.0
2005-01-21 14:40:00,39.68,39.72,39.68,39.72,7100.0,24.8253,24.8504,24.8253,24.8504,7100.0
2005-01-21 14:45:00,39.74,39.76,39.68,39.69,27700.0,24.8629,24.8754,24.8253,24.8316,27700.0
2005-01-21 14:50:00,39.69,39.69,39.62,39.62,25500.0,24.8316,24.8316,24.7878,24.7878,25500.0
2005-01-21 14:55:00,39.61,39.61,39.56,39.58,30900.0,24.7815,24.7815,24.7503,24.7628,30900.0
2005-01-21 15:00:00,39.58,39.62,39.57,39.62,14300.0,24.7628,24.7878,24.7565,24.7878,14300.0
2005-01-21 15:05:00,39.62,39.66,39.6,39.62,32800.0,24.7878,24.8128,24.7753,24.7878,32800.0
2005-01-21 15:10:00,39.59,39.6,39.54,39.54,24600.0,24.769,24.7753,24.7378,24.7378,24600.0
2005-01-21 15:15:00,39.58,39.58,39.54,39.54,12000.0,24.7628,24.7628,24.7378,24.7378,12000.0
2005-01-21 15:20:00,39.54,39.62,39.53,39.61,56500.0,24.7378,24.7878,24.7315,24.7815,56500.0
2005-01-21 15:25:00,39.6,39.6,39.58,39.59,15400.0,24.7753,24.7753,24.7628,24.769,15400.0
2005-01-21 15:30:00,39.59,39.61,39.57,39.57,25500.0,24.769,24.7815,24.7565,24.7565,25500.0
2005-01-21 15:35:00,39.57,39.58,39.54,39.54,26200.0,24.7565,24.7628,24.7378,24.7378,26200.0
2005-01-21 15:40:00,39.54,39.54,39.52,39.52,19700.0,24.7378,24.7378,24.7252,24.7252,19700.0
2005-01-21 15:45:00,39.52,39.52,39.5,39.51,36800.0,24.7252,24.7252,24.7127,24.719,36800.0
2005-01-21 15:50:00,39.5,39.52,39.41,39.41,67800.0,24.7127,24.7252,24.6564,24.6564,67800.0
2005-01-21 15:55:00,39.4,39.45,39.39,39.41,64700.0,24.6502,24.6814,24.6439,24.6564,64700.0
2005-01-24 09:30:00,39.84,39.85,39.66,39.8,60000.0,24.9254,24.9317,24.8128,24.9004,60000.0
2005-01-24 09:35:00,39.75,39.85,39.72,39.83,24100.0,24.8691,24.9317,24.8504,24.9192,24100.0
2005-01-24 09:40:00,39.83,39.95,39.75,39.78,30800.0,24.9192,24.9943,24.8691,24.8879,30800.0
2005-01-24 09:45:00,39.78,39.94,39.77,39.84,18600.0,24.8879,24.988,24.8817,24.9254,18600.0
2005-01-24 09:50:00,39.85,39.87,39.75,39.85,19900.0,24.9317,24.9442,24.8691,24.9317,19900.0
2005-01-24 09:55:00,39.84,39.86,39.75,39.76,13400.0,24.9254,24.938,24.8691,24.8754,13400.0
2005-01-24 10:00:00,39.76,39.89,39.76,39.77,26700.0,24.8754,24.9567,24.8754,24.8817,26700.0
2005-01-24 10:05:00,39.77,39.87,39.77,39.77,9900.0,24.8817,24.9442,24.8817,24.8817,9900.0
2005-01-24 10:10:00,39.78,39.9,39.74,39.85,23600.0,24.8879,24.963,24.8629,24.9317,23600.0
2005-01-24 10:15:00,39.84,39.87,39.78,39.83,17300.0,24.9254,24.9442,24.8879,24.9192,17300.0
2005-01-24 10:20:00,39.82,39.83,39.74,39.76,11100.0,24.9129,24.9192,24.8629,24.8754,11100.0
2005-01-24 10:25:00,39.75,39.84,39.75,39.84,15500.0,24.8691,24.9254,24.8691,24.9254,15500.0
2005-01-24 10:30:00,39.84,39.88,39.78,39.84,20400.0,24.9254,24.9505,24.8879,24.9254,20400.0
2005-01-24 10:35:00,39.84,39.86,39.8,39.8,20700.0,24.9254,24.938,24.9004,24.9004,20700.0
2005-01-24 10:40:00,39.81,39.85,39.8,39.85,15800.0,24.9067,24.9317,24.9004,24.9317,15800.0
2005-01-24 10:45:00,39.85,39.9,39.84,39.9,24900.0,24.9317,24.963,24.9254,24.963,24900.0
2005-01-24 10:50:00,39.89,39.89,39.84,39.84,6500.0,24.9567,24.9567,24.9254,24.9254,6500.0
2005-01-24 10:55:00,39.83,39.83,39.77,39.77,12900.0,24.9192,24.9192,24.8817,24.8817,12900.0
2005-01-24 11:00:00,39.77,39.78,39.72,39.74,17100.0,24.8817,24.8879,24.8504,24.8629,17100.0
2005-01-24 11:05:00,39.72,39.75,39.63,39.72,19900.0,24.8504,24.8691,24.7941,24.8504,19900.0
2005-01-24 11:10:00,39.73,39.79,39.72,39.77,14700.0,24.8566,24.8942,24.8504,24.8817,14700.0
2005-01-24 11:15:00,39.77,39.81,39.75,39.81,17700.0,24.8817,24.9067,24.8691,24.9067,17700.0
2005-01-24 11:20:00,39.82,39.83,39.77,39.77,20800.0,24.9129,24.9192,24.8817,24.8817,20800.0
2005-01-24 11:25:00,39.78,39.79,39.75,39.77,92700.0,24.8879,24.8942,24.8691,24.8817,92700.0
2005-01-24 11:30:00,39.78,39.9,39.76,39.88,18300.0,24.8879,24.963,24.8754,24.9505,18300.0
2005-01-24 11:35:00,39.9,39.93,39.84,39.85,18700.0,24.963,24.9818,24.9254,24.9317,18700.0
2005-01-24 11:40:00,39.86,39.9,39.86,39.87,31200.0,24.938,24.963,24.938,24.9442,31200.0
2005-01-24 11:45:00,39.86,39.92,39.86,39.92,32000.0,24.938,24.9755,24.938,24.9755,32000.0
2005-01-24 11:50:00,39.89,39.9,39.89,39.89,6400.0,24.9567,24.963,24.9567,24.9567,6400.0
2005-01-24 11:55:00,39.89,39.89,39.87,39.88,5300.0,24.9567,24.9567,24.9442,24.9505,5300.0
2005-01-24 12:00:00,39.86,39.89,39.85,39.89,25000.0,24.938,24.9567,24.9317,24.9567,25000.0
2005-01-24 12:05:00,39.87,39.87,39.84,39.85,7000.0,24.9442,24.9442,24.9254,24.9317,7000.0
2005-01-24 12:10:00,39.85,39.85,39.83,39.83,13200.0,24.9317,24.9317,24.9192,24.9192,13200.0
2005-01-24 12:15:00,39.82,39.83,39.75,39.8,9200.0,24.9129,24.9192,24.8691,24.9004,9200.0
2005-01-24 12:20:00,39.82,39.83,39.72,39.78,6600.0,24.9129,24.9192,24.8504,24.8879,6600.0
2005-01-24 12:25:00,39.8,39.8,39.76,39.78,4100.0,24.9004,24.9004,24.8754,24.8879,4100.0
2005-01-24 12:30:00,39.79,39.8,39.75,39.78,8600.0,24.8942,24.9004,24.8691,24.8879,8600.0
2005-01-24 12:35:00,39.81,39.81,39.71,39.79,6500.0,24.9067,24.9067,24.8441,24.8942,6500.0
2005-01-24 12:40:00,39.8,39.85,39.8,39.85,12900.0,24.9004,24.9317,24.9004,24.9317,12900.0
2005-01-24 12:45:00,39.84,39.85,39.83,39.85,7800.0,24.9254,24.9317,24.9192,24.9317,7800.0
2005-01-24 12:50:00,39.85,39.87,39.84,39.85,6000.0,24.9317,24.9442,24.9254,24.9317,6000.0
2005-01-24 12:55:00,39.83,39.85,39.83,39.84,5800.0,24.9192,24.9317,24.9192,24.9254,5800.0
2005-01-24 13:00:00,39.84,39.87,39.83,39.86,10200.0,24.9254,24.9442,24.9192,24.938,10200.0
2005-01-24 13:05:00,39.86,39.86,39.83,39.86,9400.0,24.938,24.938,24.9192,24.938,9400.0
2005-01-24 13:10:00,39.85,39.87,39.84,39.86,7100.0,24.9317,24.9442,24.9254,24.938,7100.0
2005-01-24 13:15:00,39.85,39.87,39.83,39.87,14000.0,24.9317,24.9442,24.9192,24.9442,14000.0
2005-01-24 13:20:00,39.87,39.89,39.87,39.89,10000.0,24.9442,24.9567,24.9442,24.9567,10000.0
2005-01-24 13:25:00,39.88,39.88,39.87,39.88,5100.0,24.9505,24.9505,24.9442,24.9505,5100.0
2005-01-24 13:30:00,39.87,39.88,39.86,39.88,9400.0,24.9442,24.9505,24.938,24.9505,9400.0
2005-01-24 13:35:00,39.89,39.89,39.84,39.84,7900.0,24.9567,24.9567,24.9254,24.9254,7900.0
2005-01-24 13:40:00,39.85,39.89,39.82,39.83,8900.0,24.9317,24.9567,24.9129,24.9192,8900.0
2005-01-24 13:45:00,39.84,39.85,39.8,39.8,10200.0,24.9254,24.9317,24.9004,24.9004,10200.0
2005-01-24 13:50:00,39.83,39.83,39.78,39.83,9600.0,24.9192,24.9192,24.8879,24.9192,9600.0
2005-01-24 13:55:00,39.81,39.82,39.77,39.79,5800.0,24.9067,24.9129,24.8817,24.8942,5800.0
2005-01-24 14:00:00,39.79,39.87,39.79,39.85,14400.0,24.8942,24.9442,24.8942,24.9317,14400.0
2005-01-24 14:05:00,39.82,39.94,39.81,39.87,16900.0,24.9129,24.988,24.9067,24.9442,16900.0
2005-01-24 14:10:00,39.89,39.9,39.86,39.89,11500.0,24.9567,24.963,24.938,24.9567,11500.0
2005-01-24 14:15:00,39.89,39.89,39.85,39.85,11100.0,24.9567,24.9567,24.9317,24.9317,11100.0
2005-01-24 14:20:00,39.85,39.85,39.78,39.83,9600.0,24.9317,24.9317,24.8879,24.9192,9600.0
2005-01-24 14:25:00,39.81,39.83,39.76,39.76,10800.0,24.9067,24.9192,24.8754,24.8754,10800.0
2005-01-24 14:30:00,39.77,39.79,39.75,39.79,11600.0,24.8817,24.8942,24.8691,24.8942,11600.0
2005-01-24 14:35:00,39.8,39.81,39.76,39.8,16700.0,24.9004,24.9067,24.8754,24.9004,16700.0
2005-01-24 14:40:00,39.8,39.84,39.78,39.82,14900.0,24.9004,24.9254,24.8879,24.9129,14900.0
2005-01-24 14:45:00,39.81,39.87,39.81,39.84,13000.0,24.9067,24.9442,24.9067,24.9254,13000.0
2005-01-24 14:50:00,39.87,39.87,39.81,39.82,2900.0,24.9442,24.9442,24.9067,24.9129,2900.0
2005-01-24 14:55:00,39.83,39.84,39.8,39.81,12400.0,24.9192,24.9254,24.9004,24.9067,12400.0
2005-01-24 15:00:00,39.8,39.84,39.79,39.83,15800.0,24.9004,24.9254,24.8942,24.9192,15800.0
2005-01-24 15:05:00,39.8,39.86,39.79,39.85,13000.0,24.9004,24.938,24.8942,24.9317,13000.0
2005-01-24 15:10:00,39.85,39.86,39.81,39.84,11000.0,24.9317,24.938,24.9067,24.9254,11000.0
2005-01-24 15:15:00,39.84,39.85,39.84,39.84,31800.0,24.9254,24.9317,24.9254,24.9254,31800.0
2005-01-24 15:20:00,39.84,39.85,39.82,39.84,23900.0,24.9254,24.9317,24.9129,24.9254,23900.0
2005-01-24 15:25:00,39.85,39.85,39.84,39.85,9800.0,24.9317,24.9317,24.9254,24.9317,9800.0
2005-01-24 15:30:00,39.84,39.85,39.76,39.82,27200.0,24.9254,24.9317,24.8754,24.9129,27200.0
2005-01-24 15:35:00,39.8,39.81,39.78,39.8,13600.0,24.9004,24.9067,24.8879,24.9004,13600.0
2005-01-24 15:40:00,39.8,39.81,39.73,39.74,33800.0,24.9004,24.9067,24.8566,24.8629,33800.0
2005-01-24 15:45:00,39.74,39.75,39.73,39.75,22800.0,24.8629,24.8691,24.8566,24.8691,22800.0
2005-01-24 15:50:00,39.74,39.75,39.74,39.74,17600.0,24.8629,24.8691,24.8629,24.8629,17600.0
2005-01-24 15:55:00,39.75,39.75,39.65,39.66,52700.0,24.8691,24.8691,24.8066,24.8128,52700.0
2005-01-25 09:30:00,39.92,39.98,39.67,39.95,58600.0,24.9755,25.013,24.8191,24.9943,58600.0
2005-01-25 09:35:00,39.95,40.02,39.95,39.99,30900.0,24.9943,25.0381,24.9943,25.0193,30900.0
2005-01-25 09:40:00,39.99,40.1,39.98,40.06,43200.0,25.0193,25.0881,25.013,25.0631,43200.0
2005-01-25 09:45:00,40.06,40.1,40.01,40.05,33600.0,25.0631,25.0881,25.0318,25.0568,33600.0
2005-01-25 09:50:00,40.05,40.09,40.03,40.08,55700.0,25.0568,25.0819,25.0443,25.0756,55700.0
2005-01-25 09:55:00,40.07,40.07,40.02,40.04,47100.0,25.0693,25.0693,25.0381,25.0506,47100.0
2005-01-25 10:00:00,40.05,40.09,40.01,40.03,45400.0,25.0568,25.0819,25.0318,25.0443,45400.0
2005-01-25 10:05:00,40.03,40.04,39.97,39.97,25900.0,25.0443,25.0506,25.0068,25.0068,25900.0
2005-01-25 10:10:00,39.98,40.01,39.97,39.98,18100.0,25.013,25.0318,25.0068,25.013,18100.0
2005-01-25 10:15:00,39.98,39.99,39.91,39.93,29500.0,25.013,25.0193,24.9692,24.9818,29500.0
2005-01-25 10:20:00,39.93,39.94,39.87,39.87,49300.0,24.9818,24.988,24.9442,24.9442,49300.0
2005-01-25 10:25:00,39.87,39.97,39.87,39.94,36500.0,24.9442,25.0068,24.9442,24.988,36500.0
2005-01-25 10:30:00,39.94,39.96,39.91,39.92,32800.0,24.988,25.0005,24.9692,24.9755,32800.0
2005-01-25 10:35:00,39.91,39.91,39.87,39.9,31700.0,24.9692,24.9692,24.9442,24.963,31700.0
2005-01-25 10:40:00,39.9,39.92,39.89,39.91,24000.0,24.963,24.9755,24.9567,24.9692,24000.0
2005-01-25 10:45:00,39.92,39.92,39.88,39.88,21200.0,24.9755,24.9755,24.9505,24.9505,21200.0
2005-01-25 10:50:00,39.88,39.89,39.87,39.88,21900.0,24.9505,24.9567,24.9442,24.9505,21900.0
2005-01-25 10:55:00,39.88,39.88,39.78,39.81,19700.0,24.9505,24.9505,24.8879,24.9067,19700.0
2005-01-25 11:00:00,39.8,39.85,39.74,39.81,57600.0,24.9004,24.9317,24.8629,24.9067,57600.0
2005-01-25 11:05:00,39.82,39.87,39.82,39.85,29000.0,24.9129,24.9442,24.9129,24.9317,29000.0
2005-01-25 11:10:00,39.85,39.86,39.75,39.75,23000.0,24.9317,24.938,24.8691,24.8691,23000.0
2005-01-25 11:15:00,39.74,39.78,39.66,39.67,38100.0,24.8629,24.8879,24.8128,24.8191,38100.0
2005-01-25 11:20:00,39.67,39.76,39.67,39.73,42200.0,24.8191,24.8754,24.8191,24.8566,42200.0
2005-01-25 11:25:00,39.74,39.79,39.72,39.76,17700.0,24.8629,24.8942,24.8504,24.8754,17700.0
2005-01-25 11:30:00,39.76,39.82,39.74,39.75,13100.0,24.8754,24.9129,24.8629,24.8691,13100.0
2005-01-25 11:35:00,39.74,39.74,39.71,39.71,6500.0,24.8629,24.8629,24.8441,24.8441,6500.0
2005-01-25 11:40:00,39.71,39.72,39.71,39.72,47800.0,24.8441,24.8504,24.8441,24.8504,47800.0
2005-01-25 11:45:00,39.71,39.72,39.7,39.72,14900.0,24.8441,24.8504,24.8379,24.8504,14900.0
2005-01-25 11:50:00,39.71,39.74,39.71,39.74,16700.0,24.8441,24.8629,24.8441,24.8629,16700.0
2005-01-25 11:55:00,39.74,39.79,39.73,39.78,12200.0,24.8629,24.8942,24.8566,24.8879,12200.0
2005-01-25 12:00:00,39.79,39.82,39.77,39.77,24300.0,24.8942,24.9129,24.8817,24.8817,24300.0
2005-01-25 12:05:00,39.77,39.78,39.7,39.71,28300.0,24.8817,24.8879,24.8379,24.8441,28300.0
2005-01-25 12:10:00,39.71,39.71,39.69,39.71,17400.0,24.8441,24.8441,24.8316,24.8441,17400.0
2005-01-25 12:15:00,39.71,39.78,39.7,39.78,82100.0,24.8441,24.8879,24.8379,24.8879,82100.0
2005-01-25 12:20:00,39.78,39.81,39.75,39.8,12100.0,24.8879,24.9067,24.8691,24.9004,12100.0
2005-01-25 12:25:00,39.8,39.83,39.79,39.83,7700.0,24.9004,24.9192,24.8942,24.9192,7700.0
2005-01-25 12:30:00,39.82,39.87,39.82,39.84,14800.0,24.9129,24.9442,24.9129,24.9254,14800.0
2005-01-25 12:35:00,39.84,39.85,39.83,39.83,13200.0,24.9254,24.9317,24.9192,24.9192,13200.0
2005-01-25 12:40:00,39.83,39.86,39.83,39.85,10200.0,24.9192,24.938,24.9192,24.9317,10200.0
2005-01-25 12:45:00,39.86,39.86,39.85,39.85,5700.0,24.938,24.938,24.9317,24.9317,5700.0
2005-01-25 12:50:00,39.85,39.86,39.85,39.85,9400.0,24.9317,24.938,24.9317,24.9317,9400.0
2005-01-25 12:55:00,39.85,39.85,39.81,39.81,8500.0,24.9317,24.9317,24.9067,24.9067,8500.0
2005-01-25 13:00:00,39.81,39.81,39.75,39.78,15700.0,24.9067,24.9067,24.8691,24.8879,15700.0
2005-01-25 13:05:00,39.78,39.84,39.78,39.83,15000.0,24.8879,24.9254,24.8879,24.9192,15000.0
2005-01-25 13:10:00,39.82,39.85,39.82,39.84,10900.0,24.9129,24.9317,24.9129,24.9254,10900.0
2005-01-25 13:15:00,39.84,39.85,39.82,39.83,14100.0,24.9254,24.9317,24.9129,24.9192,14100.0
2005-01-25 13:20:00,39.83,39.85,39.83,39.85,12900.0,24.9192,24.9317,24.9192,24.9317,12900.0
2005-01-25 13:25:00,39.85,39.86,39.85,39.85,3000.0,24.9317,24.938,24.9317,24.9317,3000.0
2005-01-25 13:30:00,39.85,39.86,39.82,39.82,13600.0,24.9317,24.938,24.9129,24.9129,13600.0
2005-01-25 13:35:00,39.82,39.85,39.82,39.85,19300.0,24.9129,24.9317,24.9129,24.9317,19300.0
2005-01-25 13:40:00,39.85,39.95,39.84,39.94,29500.0,24.9317,24.9943,24.9254,24.988,29500.0
2005-01-25 13:45:00,39.95,39.99,39.94,39.98,20300.0,24.9943,25.0193,24.988,25.013,20300.0
2005-01-25 13:50:00,39.99,40.03,39.96,40.01,33100.0,25.0193,25.0443,25.0005,25.0318,33100.0
2005-01-25 13:55:00,40.0,40.01,39.95,39.95,23600.0,25.0255,25.0318,24.9943,24.9943,23600.0
2005-01-25 14:00:00,39.96,39.98,39.95,39.97,15200.0,25.0005,25.013,24.9943,25.0068,15200.0
2005-01-25 14:05:00,39.96,39.98,39.94,39.97,7400.0,25.0005,25.013,24.988,25.0068,7400.0
2005-01-25 14:10:00,39.98,39.99,39.96,39.96,13900.0,25.013,25.0193,25.0005,25.0005,13900.0
2005-01-25 14:15:00,39.96,39.97,39.95,39.96,13900.0,25.0005,25.0068,24.9943,25.0005,13900.0
2005-01-25 14:20:00,39.96,39.97,39.95,39.97,24300.0,25.0005,25.0068,24.9943,25.0068,24300.0
2005-01-25 14:25:00,39.97,39.98,39.93,39.93,15300.0,25.0068,25.013,24.9818,24.9818,15300.0
2005-01-25 14:30:00,39.94,39.94,39.91,39.93,21500.0,24.988,24.988,24.9692,24.9818,21500.0
2005-01-25 14:35:00,39.93,39.93,39.9,39.92,28700.0,24.9818,24.9818,24.963,24.9755,28700.0
2005-01-25 14:40:00,39.92,39.98,39.92,39.98,21000.0,24.9755,25.013,24.9755,25.013,21000.0
2005-01-25 14:45:00,39.98,40.04,39.95,40.0,19700.0,25.013,25.0506,24.9943,25.0255,19700.0
2005-01-25 14:50:00,39.99,40.03,39.96,39.96,45900.0,25.0193,25.0443,25.0005,25.0005,45900.0
2005-01-25 14:55:00,39.96,39.98,39.95,39.95,15000.0,25.0005,25.013,24.9943,24.9943,15000.0
2005-01-25 15:00:00,39.97,40.0,39.95,40.0,20400.0,25.0068,25.0255,24.9943,25.0255,20400.0
2005-01-25 15:05:00,40.0,40.0,39.98,39.99,12100.0,25.0255,25.0255,25.013,25.0193,12100.0
2005-01-25 15:10:00,39.99,40.01,39.98,39.99,19600.0,25.0193,25.0318,25.013,25.0193,19600.0
2005-01-25 15:15:00,39.98,39.99,39.93,39.95,14500.0,25.013,25.0193,24.9818,24.9943,14500.0
2005-01-25 15:20:00,39.95,39.96,39.9,39.95,15100.0,24.9943,25.0005,24.963,24.9943,15100.0
2005-01-25 15:25:00,39.95,39.97,39.95,39.96,12600.0,24.9943,25.0068,24.9943,25.0005,12600.0
2005-01-25 15:30:00,39.95,39.97,39.95,39.95,18700.0,24.9943,25.0068,24.9943,24.9943,18700.0
2005-01-25 15:35:00,39.96,39.96,39.95,39.96,10700.0,25.0005,25.0005,24.9943,25.0005,10700.0
2005-01-25 15:40:00,39.95,39.96,39.9,39.93,29600.0,24.9943,25.0005,24.963,24.9818,29600.0
2005-01-25 15:45:00,39.92,39.94,39.89,39.94,26900.0,24.9755,24.988,24.9567,24.988,26900.0
2005-01-25 15:50:00,39.94,39.96,39.93,39.93,21500.0,24.988,25.0005,24.9818,24.9818,21500.0
2005-01-25 15:55:00,39.94,39.95,39.92,39.93,35500.0,24.988,24.9943,24.9755,24.9818,35500.0
2005-01-26 09:30:00,39.97,40.02,39.85,39.99,54100.0,25.0068,25.0381,24.9317,25.0193,54100.0
2005-01-26 09:35:00,40.02,40.13,40.02,40.12,25300.0,25.0381,25.1069,25.0381,25.1006,25300.0
2005-01-26 09:40:00,40.12,40.13,40.03,40.03,23900.0,25.1006,25.1069,25.0443,25.0443,23900.0
2005-01-26 09:45:00,40.04,40.08,40.04,40.06,14500.0,25.0506,25.0756,25.0506,25.0631,14500.0
2005-01-26 09:50:00,40.04,40.05,40.0,40.02,14900.0,25.0506,25.0568,25.0255,25.0381,14900.0
2005-01-26 09:55:00,40.02,40.06,39.99,40.01,16000.0,25.0381,25.0631,25.0193,25.0318,16000.0
2005-01-26 10:00:00,40.04,40.1,39.97,40.01,54900.0,25.0506,25.0881,25.0068,25.0318,54900.0
2005-01-26 10:05:00,40.01,40.1,40.0,40.08,27900.0,25.0318,25.0881,25.0255,25.0756,27900.0
2005-01-26 10:10:00,40.09,40.11,40.06,40.11,14600.0,25.0819,25.0944,25.0631,25.0944,14600.0
2005-01-26 10:15:00,40.11,40.14,40.1,40.11,22400.0,25.0944,25.1131,25.0881,25.0944,22400.0
2005-01-26 10:20:00,40.12,40.12,40.05,40.06,14800.0,25.1006,25.1006,25.0568,25.0631,14800.0
2005-01-26 10:25:00,40.06,40.06,40.0,40.03,15000.0,25.0631,25.0631,25.0255,25.0443,15000.0
2005-01-26 10:30:00,40.05,40.25,39.75,39.93,140100.0,25.0568,25.182,24.8691,24.9818,140100.0
2005-01-26 10:35:00,39.94,39.98,39.79,39.79,71200.0,24.988,25.013,24.8942,24.8942,71200.0
2005-01-26 10:40:00,39.79,39.79,39.65,39.65,52100.0,24.8942,24.8942,24.8066,24.8066,52100.0
2005-01-26 10:45:00,39.64,39.94,39.63,39.87,31600.0,24.8003,24.988,24.7941,24.9442,31600.0
2005-01-26 10:50:00,39.89,40.07,39.87,40.04,27000.0,24.9567,25.0693,24.9442,25.0506,27000.0
2005-01-26 10:55:00,40.05,40.11,40.04,40.07,29300.0,25.0568,25.0944,25.0506,25.0693,29300.0
2005-01-26 11:00:00,40.07,40.15,40.05,40.13,26000.0,25.0693,25.1194,25.0568,25.1069,26000.0
2005-01-26 11:05:00,40.13,40.18,40.06,40.13,21100.0,25.1069,25.1382,25.0631,25.1069,21100.0
2005-01-26 11:10:00,40.13,40.14,40.05,40.08,13100.0,25.1069,25.1131,25.0568,25.0756,13100.0
2005-01-26 11:15:00,40.12,40.14,40.09,40.12,10800.0,25.1006,25.1131,25.0819,25.1006,10800.0
2005-01-26 11:20:00,40.11,40.12,39.97,40.05,20300.0,25.0944,25.1006,25.0068,25.0568,20300.0
2005-01-26 11:25:00,40.04,40.11,40.04,40.06,10200.0,25.0506,25.0944,25.0506,25.0631,10200.0
2005-01-26 11:30:00,40.05,40.12,40.05,40.1,12900.0,25.0568,25.1006,25.0568,25.0881,12900.0
2005-01-26 11:35:00,40.08,40.12,40.07,40.08,13600.0,25.0756,25.1006,25.0693,25.0756,13600.0
2005-01-26 11:40:00,40.08,40.08,39.97,40.0,11100.0,25.0756,25.0756,25.0068,25.0255,11100.0
2005-01-26 11:45:00,40.0,40.04,39.98,40.03,15700.0,25.0255,25.0506,25.013,25.0443,15700.0
2005-01-26 11:50:00,40.04,40.12,40.0,40.09,40900.0,25.0506,25.1006,25.0255,25.0819,40900.0
2005-01-26 11:55:00,40.1,40.12,40.05,40.07,14200.0,25.0881,25.1006,25.0568,25.0693,14200.0
2005-01-26 12:00:00,40.08,40.08,40.06,40.06,10500.0,25.0756,25.0756,25.0631,25.0631,10500.0
2005-01-26 12:05:00,40.05,40.08,40.05,40.08,5600.0,25.0568,25.0756,25.0568,25.0756,5600.0
2005-01-26 12:10:00,40.09,40.14,40.07,40.13,9400.0,25.0819,25.1131,25.0693,25.1069,9400.0
2005-01-26 12:15:00,40.13,40.18,40.13,40.18,12300.0,25.1069,25.1382,25.1069,25.1382,12300.0
2005-01-26 12:20:00,40.18,40.18,40.09,40.09,10700.0,25.1382,25.1382,25.0819,25.0819,10700.0
2005-01-26 12:25:00,40.09,40.11,40.08,40.09,7400.0,25.0819,25.0944,25.0756,25.0819,7400.0
2005-01-26 12:30:00,40.09,40.13,40.07,40.08,10100.0,25.0819,25.1069,25.0693,25.0756,10100.0
2005-01-26 12:35:00,40.09,40.12,40.08,40.1,28300.0,25.0819,25.1006,25.0756,25.0881,28300.0
2005-01-26 12:40:00,40.09,40.21,40.09,40.19,12000.0,25.0819,25.1569,25.0819,25.1444,12000.0
2005-01-26 12:45:00,40.17,40.24,40.16,40.19,13300.0,25.1319,25.1757,25.1257,25.1444,13300.0
2005-01-26 12:50:00,40.16,40.18,40.12,40.18,11900.0,25.1257,25.1382,25.1006,25.1382,11900.0
2005-01-26 12:55:00,40.17,40.21,40.16,40.21,30800.0,25.1319,25.1569,25.1257,25.1569,30800.0
2005-01-26 13:00:00,40.21,40.25,40.21,40.25,16100.0,25.1569,25.182,25.1569,25.182,16100.0
2005-01-26 13:05:00,40.24,40.33,40.24,40.3,45800.0,25.1757,25.232,25.1757,25.2132,45800.0
2005-01-26 13:10:00,40.33,40.35,40.3,40.3,22500.0,25.232,25.2445,25.2132,25.2132,22500.0
2005-01-26 13:15:00,40.31,40.35,40.31,40.31,10200.0,25.2195,25.2445,25.2195,25.2195,10200.0
2005-01-26 13:20:00,40.3,40.3,40.22,40.24,36700.0,25.2132,25.2132,25.1632,25.1757,36700.0
2005-01-26 13:25:00,40.23,40.24,40.19,40.21,24400.0,25.1694,25.1757,25.1444,25.1569,24400.0
2005-01-26 13:30:00,40.2,40.25,40.16,40.25,15200.0,25.1507,25.182,25.1257,25.182,15200.0
2005-01-26 13:35:00,40.25,40.25,40.2,40.21,11200.0,25.182,25.182,25.1507,25.1569,11200.0
2005-01-26 13:40:00,40.21,40.22,40.12,40.18,29100.0,25.1569,25.1632,25.1006,25.1382,29100.0
2005-01-26 13:45:00,40.19,40.22,40.12,40.15,19800.0,25.1444,25.1632,25.1006,25.1194,19800.0
2005-01-26 13:50:00,40.15,40.15,40.11,40.15,15500.0,25.1194,25.1194,25.0944,25.1194,15500.0
2005-01-26 13:55:00,40.15,40.19,40.13,40.19,13800.0,25.1194,25.1444,25.1069,25.1444,13800.0
2005-01-26 14:00:00,40.2,40.23,40.2,40.21,9500.0,25.1507,25.1694,25.1507,25.1569,9500.0
2005-01-26 14:05:00,40.22,40.24,40.1,40.2,18700.0,25.1632,25.1757,25.0881,25.1507,18700.0
2005-01-26 14:10:00,40.2,40.22,40.19,40.2,41000.0,25.1507,25.1632,25.1444,25.1507,41000.0
2005-01-26 14:15:00,40.2,40.2,40.14,40.17,13200.0,25.1507,25.1507,25.1131,25.1319,13200.0
2005-01-26 14:20:00,40.17,40.18,40.16,40.18,17000.0,25.1319,25.1382,25.1257,25.1382,17000.0
2005-01-26 14:25:00,40.18,40.2,40.18,40.2,6300.0,25.1382,25.1507,25.1382,25.1507,6300.0
2005-01-26 14:30:00,40.2,40.29,40.2,40.28,16400.0,25.1507,25.207,25.1507,25.2007,16400.0
2005-01-26 14:35:00,40.29,40.36,40.28,40.35,60300.0,25.207,25.2508,25.2007,25.2445,60300.0
2005-01-26 14:40:00,40.35,40.35,40.31,40.32,14100.0,25.2445,25.2445,25.2195,25.2258,14100.0
2005-01-26 14:45:00,40.32,40.37,40.31,40.36,14900.0,25.2258,25.257,25.2195,25.2508,14900.0
2005-01-26 14:50:00,40.37,40.39,40.37,40.37,32500.0,25.257,25.2695,25.257,25.257,32500.0
2005-01-26 14:55:00,40.38,40.39,40.38,40.39,21200.0,25.2633,25.2695,25.2633,25.2695,21200.0
2005-01-26 15:00:00,40.39,40.42,40.39,40.39,28100.0,25.2695,25.2883,25.2695,25.2695,28100.0
2005-01-26 15:05:00,40.36,40.39,40.34,40.38,21500.0,25.2508,25.2695,25.2383,25.2633,21500.0
2005-01-26 15:10:00,40.38,40.39,40.37,40.38,31100.0,25.2633,25.2695,25.257,25.2633,31100.0
2005-01-26 15:15:00,40.38,40.41,40.36,40.39,36200.0,25.2633,25.2821,25.2508,25.2695,36200.0
2005-01-26 15:20:00,40.39,40.43,40.38,40.42,44700.0,25.2695,25.2946,25.2633,25.2883,44700.0
2005-01-26 15:25:00,40.43,40.46,40.42,40.44,44400.0,25.2946,25.3133,25.2883,25.3008,44400.0
2005-01-26 15:30:00,40.44,40.45,40.41,40.45,42600.0,25.3008,25.3071,25.2821,25.3071,42600.0
2005-01-26 15:35:00,40.45,40.5,40.43,40.5,47900.0,25.3071,25.3384,25.2946,25.3384,47900.0
2005-01-26 15:40:00,40.5,40.53,40.47,40.47,61200.0,25.3384,25.3571,25.3196,25.3196,61200.0
2005-01-26 15:45:00,40.47,40.48,40.44,40.46,61900.0,25.3196,25.3259,25.3008,25.3133,61900.0
2005-01-26 15:50:00,40.47,40.49,40.46,40.48,56700.0,25.3196,25.3321,25.3133,25.3259,56700.0
2005-01-26 15:55:00,40.48,40.53,40.44,40.5,53100.0,25.3259,25.3571,25.3008,25.3384,53100.0
2005-01-27 09:30:00,40.53,40.6,40.51,40.57,44300.0,25.3571,25.4009,25.3446,25.3822,44300.0
2005-01-27 09:35:00,40.56,40.56,40.4,40.42,13100.0,25.3759,25.3759,25.2758,25.2883,13100.0
2005-01-27 09:40:00,40.42,40.59,40.42,40.53,20200.0,25.2883,25.3947,25.2883,25.3571,20200.0
2005-01-27 09:45:00,40.53,40.62,40.52,40.6,29400.0,25.3571,25.4134,25.3509,25.4009,29400.0
2005-01-27 09:50:00,40.61,40.71,40.57,40.71,27400.0,25.4072,25.4698,25.3822,25.4698,27400.0
2005-01-27 09:55:00,40.7,40.79,40.7,40.77,21900.0,25.4635,25.5198,25.4635,25.5073,21900.0
2005-01-27 10:00:00,40.76,40.95,40.76,40.95,54600.0,25.501,25.6199,25.501,25.6199,54600.0
2005-01-27 10:05:00,40.93,41.04,40.92,40.98,111100.0,25.6074,25.6762,25.6011,25.6387,111100.0
2005-01-27 10:10:00,40.98,41.0,40.75,40.85,155200.0,25.6387,25.6512,25.4948,25.5573,155200.0
2005-01-27 10:15:00,40.83,40.85,40.76,40.83,108800.0,25.5448,25.5573,25.501,25.5448,108800.0
2005-01-27 10:20:00,40.85,40.91,40.82,40.88,45200.0,25.5573,25.5949,25.5386,25.5761,45200.0
2005-01-27 10:25:00,40.89,40.95,40.89,40.95,39100.0,25.5824,25.6199,25.5824,25.6199,39100.0
2005-01-27 10:30:00,40.97,41.14,40.96,41.09,104800.0,25.6324,25.7388,25.6262,25.7075,104800.0
2005-01-27 10:35:00,41.11,41.16,41.0,41.13,54500.0,25.72,25.7513,25.6512,25.7325,54500.0
2005-01-27 10:40:00,41.15,41.22,41.14,41.22,32300.0,25.745,25.7888,25.7388,25.7888,32300.0
2005-01-27 10:45:00,41.2,41.26,41.0,41.26,53100.0,25.7763,25.8139,25.6512,25.8139,53100.0
2005-01-27 10:50:00,41.26,41.4,41.26,41.4,68800.0,25.8139,25.9014,25.8139,25.9014,68800.0
2005-01-27 10:55:00,41.4,41.44,41.35,41.39,43300.0,25.9014,25.9265,25.8702,25.8952,43300.0
2005-01-27 11:00:00,41.37,41.49,41.37,41.44,55400.0,25.8827,25.9577,25.8827,25.9265,55400.0
2005-01-27 11:05:00,41.43,41.44,41.34,41.4,24400.0,25.9202,25.9265,25.8639,25.9014,24400.0
2005-01-27 11:10:00,41.41,41.41,41.15,41.22,44600.0,25.9077,25.9077,25.745,25.7888,44600.0
2005-01-27 11:15:00,41.23,41.32,41.23,41.26,19400.0,25.7951,25.8514,25.7951,25.8139,19400.0
2005-01-27 11:20:00,41.26,41.27,41.1,41.21,44900.0,25.8139,25.8201,25.7138,25.7826,44900.0
2005-01-27 11:25:00,41.18,41.2,41.09,41.18,48200.0,25.7638,25.7763,25.7075,25.7638,48200.0
2005-01-27 11:30:00,41.18,41.27,41.18,41.26,21000.0,25.7638,25.8201,25.7638,25.8139,21000.0
2005-01-27 11:35:00,41.27,41.31,41.26,41.29,15300.0,25.8201,25.8451,25.8139,25.8326,15300.0
2005-01-27 11:40:00,41.29,41.32,41.29,41.31,12500.0,25.8326,25.8514,25.8326,25.8451,12500.0
2005-01-27 11:45:00,41.31,41.32,41.26,41.27,47700.0,25.8451,25.8514,25.8139,25.8201,47700.0
2005-01-27 11:50:00,41.29,41.39,41.27,41.38,23800.0,25.8326,25.8952,25.8201,25.8889,23800.0
2005-01-27 11:55:00,41.39,41.42,41.36,41.38,15600.0,25.8952,25.914,25.8764,25.8889,15600.0
2005-01-27 12:00:00,41.37,41.38,41.28,41.32,19100.0,25.8827,25.8889,25.8264,25.8514,19100.0
2005-01-27 12:05:00,41.33,41.35,41.32,41.33,11600.0,25.8576,25.8702,25.8514,25.8576,11600.0
2005-01-27 12:10:00,41.32,41.33,41.3,41.3,10200.0,25.8514,25.8576,25.8389,25.8389,10200.0
2005-01-27 12:15:00,41.3,41.31,41.28,41.29,13500.0,25.8389,25.8451,25.8264,25.8326,13500.0
2005-01-27 12:20:00,41.29,41.3,41.28,41.3,10200.0,25.8326,25.8389,25.8264,25.8389,10200.0
2005-01-27 12:25:00,41.3,41.31,41.28,41.28,6100.0,25.8389,25.8451,25.8264,25.8264,6100.0
2005-01-27 12:30:00,41.29,41.3,41.28,41.29,12200.0,25.8326,25.8389,25.8264,25.8326,12200.0
2005-01-27 12:35:00,41.29,41.31,41.28,41.28,6200.0,25.8326,25.8451,25.8264,25.8264,6200.0
2005-01-27 12:40:00,41.29,41.29,41.26,41.26,12700.0,25.8326,25.8326,25.8139,25.8139,12700.0
2005-01-27 12:45:00,41.26,41.27,41.25,41.25,13800.0,25.8139,25.8201,25.8076,25.8076,13800.0
2005-01-27 12:50:00,41.26,41.29,41.25,41.29,23700.0,25.8139,25.8326,25.8076,25.8326,23700.0
2005-01-27 12:55:00,41.28,41.29,41.27,41.28,6100.0,25.8264,25.8326,25.8201,25.8264,6100.0
2005-01-27 13:00:00,41.29,41.29,41.25,41.26,10700.0,25.8326,25.8326,25.8076,25.8139,10700.0
2005-01-27 13:05:00,41.26,41.27,41.2,41.21,11300.0,25.8139,25.8201,25.7763,25.7826,11300.0
2005-01-27 13:10:00,41.22,41.23,41.17,41.17,10800.0,25.7888,25.7951,25.7575,25.7575,10800.0
2005-01-27 13:15:00,41.18,41.21,41.16,41.21,16900.0,25.7638,25.7826,25.7513,25.7826,16900.0
2005-01-27 13:20:00,41.21,41.26,41.21,41.26,9400.0,25.7826,25.8139,25.7826,25.8139,9400.0
2005-01-27 13:25:00,41.27,41.28,41.24,41.24,11700.0,25.8201,25.8264,25.8013,25.8013,11700.0
2005-01-27 13:30:00,41.23,41.23,41.18,41.19,12900.0,25.7951,25.7951,25.7638,25.7701,12900.0
2005-01-27 13:35:00,41.19,41.2,41.17,41.17,13300.0,25.7701,25.7763,25.7575,25.7575,13300.0
2005-01-27 13:40:00,41.17,41.18,41.14,41.14,30100.0,25.7575,25.7638,25.7388,25.7388,30100.0
2005-01-27 13:45:00,41.13,41.14,41.1,41.11,38300.0,25.7325,25.7388,25.7138,25.72,38300.0
2005-01-27 13:50:00,41.1,41.11,41.04,41.07,14900.0,25.7138,25.72,25.6762,25.695,14900.0
2005-01-27 13:55:00,41.07,41.1,41.06,41.08,31500.0,25.695,25.7138,25.6887,25.7012,31500.0
2005-01-27 14:00:00,41.08,41.1,41.08,41.08,39900.0,25.7012,25.7138,25.7012,25.7012,39900.0
2005-01-27 14:05:00,41.07,41.1,41.01,41.01,44100.0,25.695,25.7138,25.6574,25.6574,44100.0
2005-01-27 14:10:00,41.08,41.09,41.07,41.08,19200.0,25.7012,25.7075,25.695,25.7012,19200.0
2005-01-27 14:15:00,41.07,41.09,41.0,41.07,24300.0,25.695,25.7075,25.6512,25.695,24300.0
2005-01-27 14:20:00,41.07,41.08,41.05,41.06,22500.0,25.695,25.7012,25.6825,25.6887,22500.0
2005-01-27 14:25:00,41.07,41.08,41.03,41.03,15300.0,25.695,25.7012,25.67,25.67,15300.0
2005-01-27 14:30:00,41.04,41.06,41.03,41.04,17800.0,25.6762,25.6887,25.67,25.6762,17800.0
2005-01-27 14:35:00,41.04,41.07,41.04,41.06,17900.0,25.6762,25.695,25.6762,25.6887,17900.0
2005-01-27 14:40:00,41.06,41.07,41.05,41.06,9300.0,25.6887,25.695,25.6825,25.6887,9300.0
2005-01-27 14:45:00,41.05,41.05,40.98,40.99,14100.0,25.6825,25.6825,25.6387,25.6449,14100.0
2005-01-27 14:50:00,40.98,40.99,40.95,40.95,20600.0,25.6387,25.6449,25.6199,25.6199,20600.0
2005-01-27 14:55:00,40.96,40.96,40.94,40.95,8200.0,25.6262,25.6262,25.6136,25.6199,8200.0
2005-01-27 15:00:00,40.96,40.99,40.96,40.99,19000.0,25.6262,25.6449,25.6262,25.6449,19000.0
2005-01-27 15:05:00,40.97,40.97,40.9,40.92,27700.0,25.6324,25.6324,25.5886,25.6011,27700.0
2005-01-27 15:10:00,40.91,40.94,40.91,40.94,20100.0,25.5949,25.6136,25.5949,25.6136,20100.0
2005-01-27 15:15:00,40.95,41.01,40.93,41.0,30000.0,25.6199,25.6574,25.6074,25.6512,30000.0
2005-01-27 15:20:00,41.01,41.04,41.0,41.03,18800.0,25.6574,25.6762,25.6512,25.67,18800.0
2005-01-27 15:25:00,41.04,41.1,41.03,41.09,20100.0,25.6762,25.7138,25.67,25.7075,20100.0
2005-01-27 15:30:00,41.08,41.13,41.08,41.1,32500.0,25.7012,25.7325,25.7012,25.7138,32500.0
2005-01-27 15:35:00,41.09,41.13,41.06,41.12,29600.0,25.7075,25.7325,25.6887,25.7263,29600.0
2005-01-27 15:40:00,41.11,41.12,41.02,41.03,48500.0,25.72,25.7263,25.6637,25.67,48500.0
2005-01-27 15:45:00,41.03,41.06,41.02,41.05,38400.0,25.67,25.6887,25.6637,25.6825,38400.0
2005-01-27 15:50:00,41.05,41.16,41.05,41.16,45400.0,25.6825,25.7513,25.6825,25.7513,45400.0
2005-01-27 15:55:00,41.16,41.16,41.07,41.14,72200.0,25.7513,25.7513,25.695,25.7388,72200.0
2005-01-28 09:30:00,41.07,41.07,40.76,40.76,69300.0,25.695,25.695,25.501,25.501,69300.0
2005-01-28 09:35:00,40.82,40.82,40.56,40.57,31100.0,25.5386,25.5386,25.3759,25.3822,31100.0
2005-01-28 09:40:00,40.57,40.57,40.38,40.43,50100.0,25.3822,25.3822,25.2633,25.2946,50100.0
2005-01-28 09:45:00,40.43,40.43,40.34,40.34,63100.0,25.2946,25.2946,25.2383,25.2383,63100.0
2005-01-28 09:50:00,40.35,40.35,40.06,40.07,60500.0,25.2445,25.2445,25.0631,25.0693,60500.0
2005-01-28 09:55:00,40.13,40.21,40.1,40.15,38200.0,25.1069,25.1569,25.0881,25.1194,38200.0
2005-01-28 10:00:00,40.14,40.17,40.07,40.08,44100.0,25.1131,25.1319,25.0693,25.0756,44100.0
2005-01-28 10:05:00,40.09,40.16,40.05,40.16,41900.0,25.0819,25.1257,25.0568,25.1257,41900.0
2005-01-28 10:10:00,40.16,40.16,40.08,40.13,33400.0,25.1257,25.1257,25.0756,25.1069,33400.0
2005-01-28 10:15:00,40.14,40.14,40.1,40.11,27600.0,25.1131,25.1131,25.0881,25.0944,27600.0
2005-01-28 10:20:00,40.11,40.21,40.1,40.17,30500.0,25.0944,25.1569,25.0881,25.1319,30500.0
2005-01-28 10:25:00,40.18,40.22,40.14,40.19,35800.0,25.1382,25.1632,25.1131,25.1444,35800.0
2005-01-28 10:30:00,40.19,40.21,40.15,40.21,19100.0,25.1444,25.1569,25.1194,25.1569,19100.0
2005-01-28 10:35:00,40.2,40.26,40.18,40.25,43100.0,25.1507,25.1882,25.1382,25.182,43100.0
2005-01-28 10:40:00,40.23,40.28,40.2,40.25,37100.0,25.1694,25.2007,25.1507,25.182,37100.0
2005-01-28 10:45:00,40.25,40.27,40.24,40.25,27300.0,25.182,25.1945,25.1757,25.182,27300.0
2005-01-28 10:50:00,40.25,40.34,40.2,40.31,31400.0,25.182,25.2383,25.1507,25.2195,31400.0
2005-01-28 10:55:00,40.31,40.39,40.3,40.36,15700.0,25.2195,25.2695,25.2132,25.2508,15700.0
2005-01-28 11:00:00,40.41,40.41,40.32,40.4,21500.0,25.2821,25.2821,25.2258,25.2758,21500.0
2005-01-28 11:05:00,40.41,40.41,40.29,40.32,29700.0,25.2821,25.2821,25.207,25.2258,29700.0
2005-01-28 11:10:00,40.33,40.39,40.24,40.27,20700.0,25.232,25.2695,25.1757,25.1945,20700.0
2005-01-28 11:15:00,40.3,40.33,40.16,40.16,24200.0,25.2132,25.232,25.1257,25.1257,24200.0
2005-01-28 11:20:00,40.15,40.24,40.11,40.24,14800.0,25.1194,25.1757,25.0944,25.1757,14800.0
2005-01-28 11:25:00,40.24,40.3,40.23,40.29,12200.0,25.1757,25.2132,25.1694,25.207,12200.0
2005-01-28 11:30:00,40.28,40.4,40.25,40.37,15400.0,25.2007,25.2758,25.182,25.257,15400.0
2005-01-28 11:35:00,40.35,40.4,40.3,40.4,22000.0,25.2445,25.2758,25.2132,25.2758,22000.0
2005-01-28 11:40:00,40.42,40.5,40.41,40.48,19200.0,25.2883,25.3384,25.2821,25.3259,19200.0
2005-01-28 11:45:00,40.49,40.5,40.45,40.45,25500.0,25.3321,25.3384,25.3071,25.3071,25500.0
2005-01-28 11:50:00,40.45,40.49,40.44,40.45,26300.0,25.3071,25.3321,25.3008,25.3071,26300.0
2005-01-28 11:55:00,40.45,40.54,40.44,40.52,33800.0,25.3071,25.3634,25.3008,25.3509,33800.0
2005-01-28 12:00:00,40.54,40.54,40.36,40.37,26400.0,25.3634,25.3634,25.2508,25.257,26400.0
2005-01-28 12:05:00,40.36,40.38,40.34,40.35,18100.0,25.2508,25.2633,25.2383,25.2445,18100.0
2005-01-28 12:10:00,40.35,40.35,40.3,40.34,15600.0,25.2445,25.2445,25.2132,25.2383,15600.0
2005-01-28 12:15:00,40.34,40.34,40.29,40.33,8700.0,25.2383,25.2383,25.207,25.232,8700.0
2005-01-28 12:20:00,40.32,40.33,40.27,40.29,14500.0,25.2258,25.232,25.1945,25.207,14500.0
2005-01-28 12:25:00,40.29,40.37,40.29,40.33,22100.0,25.207,25.257,25.207,25.232,22100.0
2005-01-28 12:30:00,40.34,40.41,40.34,40.39,21800.0,25.2383,25.2821,25.2383,25.2695,21800.0
2005-01-28 12:35:00,40.37,40.42,40.33,40.37,11100.0,25.257,25.2883,25.232,25.257,11100.0
2005-01-28 12:40:00,40.37,40.39,40.33,40.37,7400.0,25.257,25.2695,25.232,25.257,7400.0
2005-01-28 12:45:00,40.36,40.39,40.3,40.38,10500.0,25.2508,25.2695,25.2132,25.2633,10500.0
2005-01-28 12:50:00,40.37,40.39,40.35,40.35,13500.0,25.257,25.2695,25.2445,25.2445,13500.0
2005-01-28 12:55:00,40.34,40.41,40.32,40.41,11800.0,25.2383,25.2821,25.2258,25.2821,11800.0
2005-01-28 13:00:00,40.42,40.42,40.29,40.3,11500.0,25.2883,25.2883,25.207,25.2132,11500.0
2005-01-28 13:05:00,40.3,40.35,40.3,40.34,8100.0,25.2132,25.2445,25.2132,25.2383,8100.0
2005-01-28 13:10:00,40.34,40.36,40.29,40.36,12500.0,25.2383,25.2508,25.207,25.2508,12500.0
2005-01-28 13:15:00,40.36,40.39,40.36,40.39,12300.0,25.2508,25.2695,25.2508,25.2695,12300.0
2005-01-28 13:20:00,40.4,40.41,40.36,40.37,8400.0,25.2758,25.2821,25.2508,25.257,8400.0
2005-01-28 13:25:00,40.37,40.44,40.37,40.44,9300.0,25.257,25.3008,25.257,25.3008,9300.0
2005-01-28 13:30:00,40.43,40.43,40.39,40.41,8900.0,25.2946,25.2946,25.2695,25.2821,8900.0
2005-01-28 13:35:00,40.4,40.4,40.35,40.35,6900.0,25.2758,25.2758,25.2445,25.2445,6900.0
2005-01-28 13:40:00,40.34,40.35,40.3,40.33,13800.0,25.2383,25.2445,25.2132,25.232,13800.0
2005-01-28 13:45:00,40.33,40.41,40.33,40.39,6800.0,25.232,25.2821,25.232,25.2695,6800.0
2005-01-28 13:50:00,40.37,40.39,40.36,40.36,12700.0,25.257,25.2695,25.2508,25.2508,12700.0
2005-01-28 13:55:00,40.37,40.38,40.3,40.34,11300.0,25.257,25.2633,25.2132,25.2383,11300.0
2005-01-28 14:00:00,40.34,40.35,40.29,40.32,14300.0,25.2383,25.2445,25.207,25.2258,14300.0
2005-01-28 14:05:00,40.32,40.33,40.26,40.26,12400.0,25.2258,25.232,25.1882,25.1882,12400.0
2005-01-28 14:10:00,40.26,40.27,40.24,40.27,10600.0,25.1882,25.1945,25.1757,25.1945,10600.0
2005-01-28 14:15:00,40.26,40.27,40.2,40.2,19600.0,25.1882,25.1945,25.1507,25.1507,19600.0
2005-01-28 14:20:00,40.2,40.21,40.2,40.21,16100.0,25.1507,25.1569,25.1507,25.1569,16100.0
2005-01-28 14:25:00,40.21,40.22,40.15,40.17,41600.0,25.1569,25.1632,25.1194,25.1319,41600.0
2005-01-28 14:30:00,40.16,40.17,40.13,40.13,27400.0,25.1257,25.1319,25.1069,25.1069,27400.0
2005-01-28 14:35:00,40.13,40.17,40.13,40.15,70000.0,25.1069,25.1319,25.1069,25.1194,70000.0
2005-01-28 14:40:00,40.14,40.15,40.12,40.12,22500.0,25.1131,25.1194,25.1006,25.1006,22500.0
2005-01-28 14:45:00,40.12,40.13,40.1,40.1,23500.0,25.1006,25.1069,25.0881,25.0881,23500.0
2005-01-28 14:50:00,40.1,40.12,40.07,40.1,26100.0,25.0881,25.1006,25.0693,25.0881,26100.0
2005-01-28 14:55:00,40.1,40.1,40.0,40.03,58200.0,25.0881,25.0881,25.0255,25.0443,58200.0
2005-01-28 15:00:00,40.03,40.1,40.0,40.1,24300.0,25.0443,25.0881,25.0255,25.0881,24300.0
2005-01-28 15:05:00,40.1,40.15,40.09,40.15,10200.0,25.0881,25.1194,25.0819,25.1194,10200.0
2005-01-28 15:10:00,40.15,40.19,40.12,40.16,19900.0,25.1194,25.1444,25.1006,25.1257,19900.0
2005-01-28 15:15:00,40.17,40.2,40.16,40.16,11500.0,25.1319,25.1507,25.1257,25.1257,11500.0
2005-01-28 15:20:00,40.16,40.17,40.13,40.16,27400.0,25.1257,25.1319,25.1069,25.1257,27400.0
2005-01-28 15:25:00,40.16,40.17,40.12,40.13,21800.0,25.1257,25.1319,25.1006,25.1069,21800.0
2005-01-28 15:30:00,40.13,40.13,40.05,40.08,32700.0,25.1069,25.1069,25.0568,25.0756,32700.0
2005-01-28 15:35:00,40.08,40.14,40.06,40.13,51800.0,25.0756,25.1131,25.0631,25.1069,51800.0
2005-01-28 15:40:00,40.14,40.25,40.14,40.25,48500.0,25.1131,25.182,25.1131,25.182,48500.0
2005-01-28 15:45:00,40.24,40.39,40.24,40.31,38000.0,25.1757,25.2695,25.1757,25.2195,38000.0
2005-01-28 15:50:00,40.35,40.35,40.14,40.14,39800.0,25.2445,25.2445,25.1131,25.1131,39800.0
2005-01-28 15:55:00,40.14,40.19,40.1,40.18,49800.0,25.1131,25.1444,25.0881,25.1382,49800.0
2005-01-31 09:30:00,40.0,40.0,40.0,40.0,0.0,25.0255,25.0255,25.0255,25.0255,0.0
2005-01-31 09:35:00,40.15,40.15,39.76,39.86,156100.0,25.1194,25.1194,24.8754,24.938,156100.0
2005-01-31 09:40:00,39.88,39.99,39.81,39.96,36700.0,24.9505,25.0193,24.9067,25.0005,36700.0
2005-01-31 09:45:00,39.96,39.97,39.88,39.89,29600.0,25.0005,25.0068,24.9505,24.9567,29600.0
2005-01-31 09:50:00,39.9,39.9,39.75,39.81,73300.0,24.963,24.963,24.8691,24.9067,73300.0
2005-01-31 09:55:00,39.82,39.85,39.71,39.82,24000.0,24.9129,24.9317,24.8441,24.9129,24000.0
2005-01-31 10:00:00,39.82,39.85,39.73,39.8,27600.0,24.9129,24.9317,24.8566,24.9004,27600.0
2005-01-31 10:05:00,39.78,39.83,39.7,39.79,24300.0,24.8879,24.9192,24.8379,24.8942,24300.0
2005-01-31 10:10:00,39.76,39.82,39.75,39.82,36100.0,24.8754,24.9129,24.8691,24.9129,36100.0
2005-01-31 10:15:00,39.83,39.84,39.72,39.73,18800.0,24.9192,24.9254,24.8504,24.8566,18800.0
2005-01-31 10:20:00,39.75,39.82,39.74,39.79,27500.0,24.8691,24.9129,24.8629,24.8942,27500.0
2005-01-31 10:25:00,39.8,39.86,39.78,39.86,60200.0,24.9004,24.938,24.8879,24.938,60200.0
2005-01-31 10:30:00,39.85,39.88,39.8,39.81,53100.0,24.9317,24.9505,24.9004,24.9067,53100.0
2005-01-31 10:35:00,39.8,39.86,39.75,39.86,81600.0,24.9004,24.938,24.8691,24.938,81600.0
2005-01-31 10:40:00,39.86,39.88,39.82,39.85,28400.0,24.938,24.9505,24.9129,24.9317,28400.0
2005-01-31 10:45:00,39.85,39.96,39.85,39.96,27900.0,24.9317,25.0005,24.9317,25.0005,27900.0
2005-01-31 10:50:00,39.96,40.06,39.96,40.05,44000.0,25.0005,25.0631,25.0005,25.0568,44000.0
2005-01-31 10:55:00,40.08,40.18,40.05,40.18,25400.0,25.0756,25.1382,25.0568,25.1382,25400.0
2005-01-31 11:00:00,40.17,40.17,40.07,40.11,28900.0,25.1319,25.1319,25.0693,25.0944,28900.0
2005-01-31 11:05:00,40.1,40.13,40.08,40.12,18200.0,25.0881,25.1069,25.0756,25.1006,18200.0
2005-01-31 11:10:00,40.11,40.12,40.08,40.08,17100.0,25.0944,25.1006,25.0756,25.0756,17100.0
2005-01-31 11:15:00,40.06,40.15,40.06,40.14,16000.0,25.0631,25.1194,25.0631,25.1131,16000.0
2005-01-31 11:20:00,40.14,40.25,40.14,40.25,17700.0,25.1131,25.182,25.1131,25.182,17700.0
2005-01-31 11:25:00,40.23,40.34,40.23,40.33,26100.0,25.1694,25.2383,25.1694,25.232,26100.0
2005-01-31 11:30:00,40.33,40.34,40.25,40.26,18400.0,25.232,25.2383,25.182,25.1882,18400.0
2005-01-31 11:35:00,40.26,40.4,40.25,40.39,26300.0,25.1882,25.2758,25.182,25.2695,26300.0
2005-01-31 11:40:00,40.38,40.4,40.35,40.4,30700.0,25.2633,25.2758,25.2445,25.2758,30700.0
2005-01-31 11:45:00,40.4,40.57,40.4,40.57,23000.0,25.2758,25.3822,25.2758,25.3822,23000.0
2005-01-31 11:50:00,40.58,40.63,40.5,40.5,30300.0,25.3884,25.4197,25.3384,25.3384,30300.0
2005-01-31 11:55:00,40.55,40.59,40.48,40.48,26700.0,25.3696,25.3947,25.3259,25.3259,26700.0
2005-01-31 12:00:00,40.48,40.49,40.34,40.41,29400.0,25.3259,25.3321,25.2383,25.2821,29400.0
2005-01-31 12:05:00,40.43,40.57,40.43,40.56,25600.0,25.2946,25.3822,25.2946,25.3759,25600.0
2005-01-31 12:10:00,40.57,40.63,40.57,40.59,28800.0,25.3822,25.4197,25.3822,25.3947,28800.0
2005-01-31 12:15:00,40.59,40.59,40.53,40.54,9500.0,25.3947,25.3947,25.3571,25.3634,9500.0
2005-01-31 12:20:00,40.55,40.64,40.52,40.62,17000.0,25.3696,25.426,25.3509,25.4134,17000.0
2005-01-31 12:25:00,40.62,40.9,40.62,40.88,84300.0,25.4134,25.5886,25.4134,25.5761,84300.0
2005-01-31 12:30:00,40.83,40.83,40.75,40.77,26600.0,25.5448,25.5448,25.4948,25.5073,26600.0
2005-01-31 12:35:00,40.76,40.76,40.68,40.69,10600.0,25.501,25.501,25.451,25.4572,10600.0
2005-01-31 12:40:00,40.67,40.67,40.59,40.59,10100.0,25.4447,25.4447,25.3947,25.3947,10100.0
2005-01-31 12:45:00,40.58,40.58,40.52,40.52,10500.0,25.3884,25.3884,25.3509,25.3509,10500.0
2005-01-31 12:50:00,40.52,40.53,40.52,40.53,6900.0,25.3509,25.3571,25.3509,25.3571,6900.0
2005-01-31 12:55:00,40.52,40.56,40.49,40.49,33500.0,25.3509,25.3759,25.3321,25.3321,33500.0
2005-01-31 13:00:00,40.49,40.49,40.43,40.43,10700.0,25.3321,25.3321,25.2946,25.2946,10700.0
2005-01-31 13:05:00,40.42,40.49,40.41,40.49,30300.0,25.2883,25.3321,25.2821,25.3321,30300.0
2005-01-31 13:10:00,40.49,40.49,40.37,40.37,16000.0,25.3321,25.3321,25.257,25.257,16000.0
2005-01-31 13:15:00,40.37,40.39,40.36,40.38,12000.0,25.257,25.2695,25.2508,25.2633,12000.0
2005-01-31 13:20:00,40.38,40.43,40.36,40.42,14200.0,25.2633,25.2946,25.2508,25.2883,14200.0
2005-01-31 13:25:00,40.42,40.43,40.36,40.41,15600.0,25.2883,25.2946,25.2508,25.2821,15600.0
2005-01-31 13:30:00,40.41,40.43,40.41,40.42,10700.0,25.2821,25.2946,25.2821,25.2883,10700.0
2005-01-31 13:35:00,40.42,40.42,40.38,40.39,16800.0,25.2883,25.2883,25.2633,25.2695,16800.0
2005-01-31 13:40:00,40.39,40.45,40.37,40.37,17500.0,25.2695,25.3071,25.257,25.257,17500.0
2005-01-31 13:45:00,40.44,40.49,40.37,40.49,18900.0,25.3008,25.3321,25.257,25.3321,18900.0
2005-01-31 13:50:00,40.49,40.49,40.41,40.46,11900.0,25.3321,25.3321,25.2821,25.3133,11900.0
2005-01-31 13:55:00,40.46,40.54,40.46,40.53,9100.0,25.3133,25.3634,25.3133,25.3571,9100.0
2005-01-31 14:00:00,40.53,40.58,40.53,40.58,21800.0,25.3571,25.3884,25.3571,25.3884,21800.0
2005-01-31 14:05:00,40.6,40.68,40.59,40.67,24900.0,25.4009,25.451,25.3947,25.4447,24900.0
2005-01-31 14:10:00,40.67,40.76,40.65,40.75,18700.0,25.4447,25.501,25.4322,25.4948,18700.0
2005-01-31 14:15:00,40.74,40.75,40.69,40.69,22400.0,25.4885,25.4948,25.4572,25.4572,22400.0
2005-01-31 14:20:00,40.69,40.77,40.69,40.77,12200.0,25.4572,25.5073,25.4572,25.5073,12200.0
2005-01-31 14:25:00,40.77,40.8,40.75,40.75,17000.0,25.5073,25.5261,25.4948,25.4948,17000.0
2005-01-31 14:30:00,40.74,40.81,40.72,40.79,16800.0,25.4885,25.5323,25.476,25.5198,16800.0
2005-01-31 14:35:00,40.8,40.9,40.8,40.88,19900.0,25.5261,25.5886,25.5261,25.5761,19900.0
2005-01-31 14:40:00,40.89,40.9,40.88,40.89,10800.0,25.5824,25.5886,25.5761,25.5824,10800.0
2005-01-31 14:45:00,40.89,40.89,40.85,40.86,16300.0,25.5824,25.5824,25.5573,25.5636,16300.0
2005-01-31 14:50:00,40.86,40.89,40.86,40.86,18200.0,25.5636,25.5824,25.5636,25.5636,18200.0
2005-01-31 14:55:00,40.86,40.88,40.84,40.87,24800.0,25.5636,25.5761,25.5511,25.5699,24800.0
2005-01-31 15:00:00,40.87,40.87,40.81,40.81,30900.0,25.5699,25.5699,25.5323,25.5323,30900.0
2005-01-31 15:05:00,40.82,40.82,40.67,40.7,23300.0,25.5386,25.5386,25.4447,25.4635,23300.0
2005-01-31 15:10:00,40.67,40.69,40.64,40.65,10700.0,25.4447,25.4572,25.426,25.4322,10700.0
2005-01-31 15:15:00,40.66,40.7,40.66,40.68,29300.0,25.4385,25.4635,25.4385,25.451,29300.0
2005-01-31 15:20:00,40.68,40.68,40.6,40.6,23600.0,25.451,25.451,25.4009,25.4009,23600.0
2005-01-31 15:25:00,40.61,40.61,40.6,40.61,13800.0,25.4072,25.4072,25.4009,25.4072,13800.0
2005-01-31 15:30:00,40.61,40.63,40.48,40.52,23900.0,25.4072,25.4197,25.3259,25.3509,23900.0
2005-01-31 15:35:00,40.53,40.62,40.5,40.61,27800.0,25.3571,25.4134,25.3384,25.4072,27800.0
2005-01-31 15:40:00,40.62,40.7,40.62,40.69,27700.0,25.4134,25.4635,25.4134,25.4572,27700.0
2005-01-31 15:45:00,40.69,40.69,40.62,40.62,37500.0,25.4572,25.4572,25.4134,25.4134,37500.0
2005-01-31 15:50:00,40.62,40.63,40.6,40.61,67000.0,25.4134,25.4197,25.4009,25.4072,67000.0
2005-01-31 15:55:00,40.61,40.68,40.59,40.59,88800.0,25.4072,25.451,25.3947,25.3947,88800.0
2005-02-01 09:30:00,40.9,40.99,40.81,40.95,46500.0,25.5886,25.6449,25.5323,25.6199,46500.0
2005-02-01 09:35:00,40.99,41.1,40.93,41.04,64700.0,25.6449,25.7138,25.6074,25.6762,64700.0
2005-02-01 09:40:00,40.97,41.0,40.9,41.0,14700.0,25.6324,25.6512,25.5886,25.6512,14700.0
2005-02-01 09:45:00,40.94,41.05,40.94,41.0,8900.0,25.6136,25.6825,25.6136,25.6512,8900.0
2005-02-01 09:50:00,41.0,41.01,40.94,40.97,12600.0,25.6512,25.6574,25.6136,25.6324,12600.0
2005-02-01 09:55:00,40.96,41.07,40.95,41.02,9300.0,25.6262,25.695,25.6199,25.6637,9300.0
2005-02-01 10:00:00,40.97,41.02,40.89,40.93,20100.0,25.6324,25.6637,25.5824,25.6074,20100.0
2005-02-01 10:05:00,40.92,40.92,40.8,40.86,26100.0,25.6011,25.6011,25.5261,25.5636,26100.0
2005-02-01 10:10:00,40.86,41.03,40.85,40.99,19400.0,25.5636,25.67,25.5573,25.6449,19400.0
2005-02-01 10:15:00,40.96,40.96,40.9,40.92,11800.0,25.6262,25.6262,25.5886,25.6011,11800.0
2005-02-01 10:20:00,40.95,41.07,40.9,41.04,16100.0,25.6199,25.695,25.5886,25.6762,16100.0
2005-02-01 10:25:00,41.03,41.05,40.99,41.05,11300.0,25.67,25.6825,25.6449,25.6825,11300.0
2005-02-01 10:30:00,41.05,41.08,41.0,41.04,21100.0,25.6825,25.7012,25.6512,25.6762,21100.0
2005-02-01 10:35:00,41.05,41.2,41.05,41.17,42300.0,25.6825,25.7763,25.6825,25.7575,42300.0
2005-02-01 10:40:00,41.16,41.25,41.15,41.25,16800.0,25.7513,25.8076,25.745,25.8076,16800.0
2005-02-01 10:45:00,41.24,41.24,41.16,41.21,14700.0,25.8013,25.8013,25.7513,25.7826,14700.0
2005-02-01 10:50:00,41.21,41.28,41.18,41.2,17800.0,25.7826,25.8264,25.7638,25.7763,17800.0
2005-02-01 10:55:00,41.18,41.23,41.15,41.23,23400.0,25.7638,25.7951,25.745,25.7951,23400.0
2005-02-01 11:00:00,41.2,41.24,41.18,41.23,12800.0,25.7763,25.8013,25.7638,25.7951,12800.0
2005-02-01 11:05:00,41.23,41.34,41.23,41.32,46300.0,25.7951,25.8639,25.7951,25.8514,46300.0
2005-02-01 11:10:00,41.32,41.49,41.3,41.44,74500.0,25.8514,25.9577,25.8389,25.9265,74500.0
2005-02-01 11:15:00,41.41,41.42,41.38,41.38,16600.0,25.9077,25.914,25.8889,25.8889,16600.0
2005-02-01 11:20:00,41.37,41.38,41.33,41.36,47800.0,25.8827,25.8889,25.8576,25.8764,47800.0
2005-02-01 11:25:00,41.36,41.4,41.36,41.4,19000.0,25.8764,25.9014,25.8764,25.9014,19000.0
2005-02-01 11:30:00,41.4,41.41,41.38,41.4,19200.0,25.9014,25.9077,25.8889,25.9014,19200.0
2005-02-01 11:35:00,41.4,41.4,41.37,41.37,14500.0,25.9014,25.9014,25.8827,25.8827,14500.0
2005-02-01 11:40:00,41.38,41.45,41.36,41.42,40100.0,25.8889,25.9327,25.8764,25.914,40100.0
2005-02-01 11:45:00,41.43,41.46,41.39,41.4,32400.0,25.9202,25.939,25.8952,25.9014,32400.0
2005-02-01 11:50:00,41.4,41.43,41.39,41.42,9500.0,25.9014,25.9202,25.8952,25.914,9500.0
2005-02-01 11:55:00,41.42,41.47,41.4,41.42,13300.0,25.914,25.9452,25.9014,25.914,13300.0
2005-02-01 12:00:00,41.43,41.45,41.38,41.4,16700.0,25.9202,25.9327,25.8889,25.9014,16700.0
2005-02-01 12:05:00,41.41,41.43,41.36,41.43,12800.0,25.9077,25.9202,25.8764,25.9202,12800.0
2005-02-01 12:10:00,41.44,41.46,41.42,41.45,21200.0,25.9265,25.939,25.914,25.9327,21200.0
2005-02-01 12:15:00,41.44,41.45,41.41,41.41,12400.0,25.9265,25.9327,25.9077,25.9077,12400.0
2005-02-01 12:20:00,41.41,41.42,41.4,41.42,9000.0,25.9077,25.914,25.9014,25.914,9000.0
2005-02-01 12:25:00,41.42,41.42,41.4,41.4,8000.0,25.914,25.914,25.9014,25.9014,8000.0
2005-02-01 12:30:00,41.4,41.42,41.4,41.42,6300.0,25.9014,25.914,25.9014,25.914,6300.0
2005-02-01 12:35:00,41.42,41.43,41.4,41.4,19000.0,25.914,25.9202,25.9014,25.9014,19000.0
2005-02-01 12:40:00,41.39,41.42,41.39,41.4,31300.0,25.8952,25.914,25.8952,25.9014,31300.0
2005-02-01 12:45:00,41.4,41.41,41.4,41.4,32100.0,25.9014,25.9077,25.9014,25.9014,32100.0
2005-02-01 12:50:00,41.4,41.42,41.36,41.4,20700.0,25.9014,25.914,25.8764,25.9014,20700.0
2005-02-01 12:55:00,41.4,41.42,41.39,41.41,8700.0,25.9014,25.914,25.8952,25.9077,8700.0
2005-02-01 13:00:00,41.41,41.43,41.4,41.42,38000.0,25.9077,25.9202,25.9014,25.914,38000.0
2005-02-01 13:05:00,41.42,41.43,41.4,41.42,9200.0,25.914,25.9202,25.9014,25.914,9200.0
2005-02-01 13:10:00,41.42,41.42,41.39,41.41,11900.0,25.914,25.914,25.8952,25.9077,11900.0
2005-02-01 13:15:00,41.41,41.41,41.39,41.4,19900.0,25.9077,25.9077,25.8952,25.9014,19900.0
2005-02-01 13:20:00,41.4,41.4,41.37,41.37,11800.0,25.9014,25.9014,25.8827,25.8827,11800.0
2005-02-01 13:25:00,41.38,41.4,41.37,41.4,25900.0,25.8889,25.9014,25.8827,25.9014,25900.0
2005-02-01 13:30:00,41.39,41.4,41.32,41.33,25400.0,25.8952,25.9014,25.8514,25.8576,25400.0
2005-02-01 13:35:00,41.33,41.35,41.28,41.29,21100.0,25.8576,25.8702,25.8264,25.8326,21100.0
2005-02-01 13:40:00,41.29,41.29,41.15,41.15,30200.0,25.8326,25.8326,25.745,25.745,30200.0
2005-02-01 13:45:00,41.17,41.22,41.06,41.1,26800.0,25.7575,25.7888,25.6887,25.7138,26800.0
2005-02-01 13:50:00,41.1,41.21,41.09,41.21,52800.0,25.7138,25.7826,25.7075,25.7826,52800.0
2005-02-01 13:55:00,41.21,41.27,41.21,41.27,13500.0,25.7826,25.8201,25.7826,25.8201,13500.0
2005-02-01 14:00:00,41.27,41.28,41.24,41.24,24000.0,25.8201,25.8264,25.8013,25.8013,24000.0
2005-02-01 14:05:00,41.22,41.28,41.17,41.27,17800.0,25.7888,25.8264,25.7575,25.8201,17800.0
2005-02-01 14:10:00,41.27,41.28,41.24,41.25,31200.0,25.8201,25.8264,25.8013,25.8076,31200.0
2005-02-01 14:15:00,41.26,41.26,41.2,41.22,21100.0,25.8139,25.8139,25.7763,25.7888,21100.0
2005-02-01 14:20:00,41.21,41.25,41.21,41.24,16700.0,25.7826,25.8076,25.7826,25.8013,16700.0
2005-02-01 14:25:00,41.26,41.27,41.15,41.23,20200.0,25.8139,25.8201,25.745,25.7951,20200.0
2005-02-01 14:30:00,41.22,41.3,41.21,41.26,15200.0,25.7888,25.8389,25.7826,25.8139,15200.0
2005-02-01 14:35:00,41.26,41.32,41.26,41.3,29800.0,25.8139,25.8514,25.8139,25.8389,29800.0
2005-02-01 14:40:00,41.28,41.36,41.27,41.33,38600.0,25.8264,25.8764,25.8201,25.8576,38600.0
2005-02-01 14:45:00,41.33,41.37,41.31,41.31,24500.0,25.8576,25.8827,25.8451,25.8451,24500.0
2005-02-01 14:50:00,41.32,41.34,41.28,41.29,29400.0,25.8514,25.8639,25.8264,25.8326,29400.0
2005-02-01 14:55:00,41.28,41.33,41.25,41.32,36100.0,25.8264,25.8576,25.8076,25.8514,36100.0
2005-02-01 15:00:00,41.32,41.34,41.26,41.31,16500.0,25.8514,25.8639,25.8139,25.8451,16500.0
2005-02-01 15:05:00,41.3,41.3,41.25,41.25,13200.0,25.8389,25.8389,25.8076,25.8076,13200.0
2005-02-01 15:10:00,41.27,41.33,41.27,41.32,27800.0,25.8201,25.8576,25.8201,25.8514,27800.0
2005-02-01 15:15:00,41.33,41.33,41.31,41.32,14900.0,25.8576,25.8576,25.8451,25.8514,14900.0
2005-02-01 15:20:00,41.3,41.32,41.3,41.3,35600.0,25.8389,25.8514,25.8389,25.8389,35600.0
2005-02-01 15:25:00,41.31,41.31,41.29,41.29,19800.0,25.8451,25.8451,25.8326,25.8326,19800.0
2005-02-01 15:30:00,41.29,41.31,41.28,41.31,55000.0,25.8326,25.8451,25.8264,25.8451,55000.0
2005-02-01 15:35:00,41.32,41.41,41.31,41.41,52700.0,25.8514,25.9077,25.8451,25.9077,52700.0
2005-02-01 15:40:00,41.4,41.44,41.34,41.4,35000.0,25.9014,25.9265,25.8639,25.9014,35000.0
2005-02-01 15:45:00,41.41,41.44,41.39,41.43,48400.0,25.9077,25.9265,25.8952,25.9202,48400.0
2005-02-01 15:50:00,41.43,41.5,41.42,41.47,83900.0,25.9202,25.964,25.914,25.9452,83900.0
2005-02-01 15:55:00,41.47,41.5,41.45,41.49,48200.0,25.9452,25.964,25.9327,25.9577,48200.0
2005-02-02 09:30:00,42.0,42.44,42.0,42.15,235000.0,26.2768,26.5521,26.2768,26.3707,235000.0
2005-02-02 09:35:00,42.15,42.3,41.9,42.16,133700.0,26.3707,26.4645,26.2143,26.3769,133700.0
2005-02-02 09:40:00,42.17,42.31,42.02,42.03,80300.0,26.3832,26.4708,26.2893,26.2956,80300.0
2005-02-02 09:45:00,42.03,42.03,41.7,41.89,85100.0,26.2956,26.2956,26.0891,26.208,85100.0
2005-02-02 09:50:00,41.89,41.96,41.67,41.67,53400.0,26.208,26.2518,26.0704,26.0704,53400.0
2005-02-02 09:55:00,41.68,41.8,41.63,41.77,60500.0,26.0766,26.1517,26.0453,26.1329,60500.0
2005-02-02 10:00:00,41.77,41.89,41.76,41.89,51800.0,26.1329,26.208,26.1267,26.208,51800.0
2005-02-02 10:05:00,41.86,42.29,41.83,42.28,67400.0,26.1892,26.4583,26.1705,26.452,67400.0
2005-02-02 10:10:00,42.19,42.29,42.05,42.25,53600.0,26.3957,26.4583,26.3081,26.4332,53600.0
2005-02-02 10:15:00,42.25,42.27,42.02,42.25,55600.0,26.4332,26.4457,26.2893,26.4332,55600.0
2005-02-02 10:20:00,42.25,42.5,42.25,42.35,107900.0,26.4332,26.5896,26.4332,26.4958,107900.0
2005-02-02 10:25:00,42.39,42.48,42.23,42.24,57200.0,26.5208,26.5771,26.4207,26.427,57200.0
2005-02-02 10:30:00,42.23,42.4,42.21,42.31,55200.0,26.4207,26.5271,26.4082,26.4708,55200.0
2005-02-02 10:35:00,42.3,42.33,42.0,42.33,63800.0,26.4645,26.4833,26.2768,26.4833,63800.0
2005-02-02 10:40:00,42.33,42.43,42.24,42.33,27200.0,26.4833,26.5459,26.427,26.4833,27200.0
2005-02-02 10:45:00,42.35,42.35,42.24,42.29,35900.0,26.4958,26.4958,26.427,26.4583,35900.0
2005-02-02 10:50:00,42.28,42.34,42.24,42.26,21900.0,26.452,26.4895,26.427,26.4395,21900.0
2005-02-02 10:55:00,42.28,42.34,42.16,42.2,25800.0,26.452,26.4895,26.3769,26.402,25800.0
2005-02-02 11:00:00,42.22,42.27,42.2,42.23,36300.0,26.4145,26.4457,26.402,26.4207,36300.0
2005-02-02 11:05:00,42.16,42.24,42.1,42.22,37100.0,26.3769,26.427,26.3394,26.4145,37100.0
2005-02-02 11:10:00,42.21,42.24,42.17,42.18,27100.0,26.4082,26.427,26.3832,26.3894,27100.0
2005-02-02 11:15:00,42.19,42.26,42.19,42.24,58400.0,26.3957,26.4395,26.3957,26.427,58400.0
2005-02-02 11:20:00,42.26,42.42,42.26,42.39,38500.0,26.4395,26.5396,26.4395,26.5208,38500.0
2005-02-02 11:25:00,42.39,42.45,42.36,42.43,77700.0,26.5208,26.5584,26.5021,26.5459,77700.0
2005-02-02 11:30:00,42.41,42.45,42.37,42.37,28000.0,26.5333,26.5584,26.5083,26.5083,28000.0
2005-02-02 11:35:00,42.38,42.45,42.36,42.43,66600.0,26.5146,26.5584,26.5021,26.5459,66600.0
2005-02-02 11:40:00,42.43,42.48,42.4,42.45,32000.0,26.5459,26.5771,26.5271,26.5584,32000.0
2005-02-02 11:45:00,42.44,42.5,42.4,42.49,51300.0,26.5521,26.5896,26.5271,26.5834,51300.0
2005-02-02 11:50:00,42.49,42.52,42.38,42.46,115600.0,26.5834,26.6022,26.5146,26.5646,115600.0
2005-02-02 11:55:00,42.46,42.48,42.41,42.43,26900.0,26.5646,26.5771,26.5333,26.5459,26900.0
2005-02-02 12:00:00,42.43,42.47,42.42,42.47,42800.0,26.5459,26.5709,26.5396,26.5709,42800.0
2005-02-02 12:05:00,42.47,42.52,42.46,42.48,77000.0,26.5709,26.6022,26.5646,26.5771,77000.0
2005-02-02 12:10:00,42.5,42.51,42.48,42.49,72600.0,26.5896,26.5959,26.5771,26.5834,72600.0
2005-02-02 12:15:00,42.49,42.52,42.49,42.52,25800.0,26.5834,26.6022,26.5834,26.6022,25800.0
2005-02-02 12:20:00,42.52,42.56,42.49,42.56,27700.0,26.6022,26.6272,26.5834,26.6272,27700.0
2005-02-02 12:25:00,42.56,42.67,42.53,42.66,107500.0,26.6272,26.696,26.6084,26.6897,107500.0
2005-02-02 12:30:00,42.66,42.72,42.66,42.71,44200.0,26.6897,26.7273,26.6897,26.721,44200.0
2005-02-02 12:35:00,42.72,42.78,42.7,42.78,40900.0,26.7273,26.7648,26.7148,26.7648,40900.0
2005-02-02 12:40:00,42.77,42.82,42.67,42.72,35600.0,26.7586,26.7898,26.696,26.7273,35600.0
2005-02-02 12:45:00,42.71,42.76,42.66,42.7,25700.0,26.721,26.7523,26.6897,26.7148,25700.0
2005-02-02 12:50:00,42.69,42.76,42.68,42.73,18800.0,26.7085,26.7523,26.7023,26.7335,18800.0
2005-02-02 12:55:00,42.75,42.85,42.74,42.81,22500.0,26.7461,26.8086,26.7398,26.7836,22500.0
2005-02-02 13:00:00,42.8,43.0,42.8,42.97,87800.0,26.7773,26.9025,26.7773,26.8837,87800.0
2005-02-02 13:05:00,42.97,42.97,42.88,42.91,34600.0,26.8837,26.8837,26.8274,26.8462,34600.0
2005-02-02 13:10:00,42.97,42.97,42.87,42.88,31900.0,26.8837,26.8837,26.8211,26.8274,31900.0
2005-02-02 13:15:00,42.87,42.89,42.86,42.88,34400.0,26.8211,26.8336,26.8149,26.8274,34400.0
2005-02-02 13:20:00,42.88,42.89,42.79,42.79,25300.0,26.8274,26.8336,26.7711,26.7711,25300.0
2005-02-02 13:25:00,42.77,42.83,42.76,42.82,27300.0,26.7586,26.7961,26.7523,26.7898,27300.0
2005-02-02 13:30:00,42.82,42.84,42.78,42.8,25200.0,26.7898,26.8024,26.7648,26.7773,25200.0
2005-02-02 13:35:00,42.81,42.83,42.8,42.81,13200.0,26.7836,26.7961,26.7773,26.7836,13200.0
2005-02-02 13:40:00,42.82,42.85,42.79,42.8,19400.0,26.7898,26.8086,26.7711,26.7773,19400.0
2005-02-02 13:45:00,42.8,42.8,42.69,42.69,35200.0,26.7773,26.7773,26.7085,26.7085,35200.0
2005-02-02 13:50:00,42.68,42.74,42.61,42.72,32600.0,26.7023,26.7398,26.6585,26.7273,32600.0
2005-02-02 13:55:00,42.71,42.71,42.65,42.66,35200.0,26.721,26.721,26.6835,26.6897,35200.0
2005-02-02 14:00:00,42.66,42.68,42.64,42.66,39400.0,26.6897,26.7023,26.6772,26.6897,39400.0
2005-02-02 14:05:00,42.66,42.69,42.61,42.66,53200.0,26.6897,26.7085,26.6585,26.6897,53200.0
2005-02-02 14:10:00,42.66,42.68,42.63,42.64,32100.0,26.6897,26.7023,26.671,26.6772,32100.0
2005-02-02 14:15:00,42.64,42.64,42.56,42.61,32100.0,26.6772,26.6772,26.6272,26.6585,32100.0
2005-02-02 14:20:00,42.62,42.66,42.57,42.66,45200.0,26.6647,26.6897,26.6334,26.6897,45200.0
2005-02-02 14:25:00,42.66,42.71,42.65,42.71,26600.0,26.6897,26.721,26.6835,26.721,26600.0
2005-02-02 14:30:00,42.7,42.8,42.63,42.63,37000.0,26.7148,26.7773,26.671,26.671,37000.0
2005-02-02 14:35:00,42.63,42.68,42.56,42.56,28700.0,26.671,26.7023,26.6272,26.6272,28700.0
2005-02-02 14:40:00,42.56,42.57,42.51,42.56,27800.0,26.6272,26.6334,26.5959,26.6272,27800.0
2005-02-02 14:45:00,42.59,42.76,42.59,42.71,22600.0,26.646,26.7523,26.646,26.721,22600.0
2005-02-02 14:50:00,42.76,42.81,42.68,42.71,25500.0,26.7523,26.7836,26.7023,26.721,25500.0
2005-02-02 14:55:00,42.71,42.71,42.66,42.68,13700.0,26.721,26.721,26.6897,26.7023,13700.0
2005-02-02 15:00:00,42.64,42.7,42.62,42.66,15700.0,26.6772,26.7148,26.6647,26.6897,15700.0
2005-02-02 15:05:00,42.65,42.65,42.6,42.61,26300.0,26.6835,26.6835,26.6522,26.6585,26300.0
2005-02-02 15:10:00,42.59,42.6,42.56,42.57,41000.0,26.646,26.6522,26.6272,26.6334,41000.0
2005-02-02 15:15:00,42.57,42.65,42.56,42.57,35700.0,26.6334,26.6835,26.6272,26.6334,35700.0
2005-02-02 15:20:00,42.58,42.6,42.48,42.55,51100.0,26.6397,26.6522,26.5771,26.6209,51100.0
2005-02-02 15:25:00,42.55,42.58,42.54,42.57,28100.0,26.6209,26.6397,26.6147,26.6334,28100.0
2005-02-02 15:30:00,42.57,42.59,42.52,42.57,50400.0,26.6334,26.646,26.6022,26.6334,50400.0
2005-02-02 15:35:00,42.56,42.59,42.56,42.59,23100.0,26.6272,26.646,26.6272,26.646,23100.0
2005-02-02 15:40:00,42.59,42.62,42.58,42.61,27800.0,26.646,26.6647,26.6397,26.6585,27800.0
2005-02-02 15:45:00,42.61,42.69,42.61,42.68,31700.0,26.6585,26.7085,26.6585,26.7023,31700.0
2005-02-02 15:50:00,42.69,42.7,42.59,42.6,50800.0,26.7085,26.7148,26.646,26.6522,50800.0
2005-02-02 15:55:00,42.6,42.62,42.54,42.58,65000.0,26.6522,26.6647,26.6147,26.6397,65000.0
2005-02-03 09:30:00,42.16,42.36,42.1,42.36,80300.0,26.3769,26.5021,26.3394,26.5021,80300.0
2005-02-03 09:35:00,42.3,42.3,42.21,42.22,46100.0,26.4645,26.4645,26.4082,26.4145,46100.0
2005-02-03 09:40:00,42.23,42.23,41.75,41.99,75100.0,26.4207,26.4207,26.1204,26.2706,75100.0
2005-02-03 09:45:00,41.98,42.19,41.95,42.16,41700.0,26.2643,26.3957,26.2455,26.3769,41700.0
2005-02-03 09:50:00,42.19,42.22,42.1,42.15,75400.0,26.3957,26.4145,26.3394,26.3707,75400.0
2005-02-03 09:55:00,42.15,42.22,42.12,42.18,22200.0,26.3707,26.4145,26.3519,26.3894,22200.0
2005-02-03 10:00:00,42.15,42.15,41.98,42.01,49900.0,26.3707,26.3707,26.2643,26.2831,49900.0
2005-02-03 10:05:00,42.0,42.03,41.89,41.89,43900.0,26.2768,26.2956,26.208,26.208,43900.0
2005-02-03 10:10:00,41.89,41.98,41.81,41.85,50000.0,26.208,26.2643,26.158,26.183,50000.0
2005-02-03 10:15:00,41.85,41.88,41.73,41.76,73200.0,26.183,26.2017,26.1079,26.1267,73200.0
2005-02-03 10:20:00,41.77,41.85,41.72,41.85,33400.0,26.1329,26.183,26.1016,26.183,33400.0
2005-02-03 10:25:00,41.83,41.83,41.78,41.79,10700.0,26.1705,26.1705,26.1392,26.1454,10700.0
2005-02-03 10:30:00,41.79,41.81,41.5,41.5,88200.0,26.1454,26.158,25.964,25.964,88200.0
2005-02-03 10:35:00,41.5,41.67,41.35,41.58,69200.0,25.964,26.0704,25.8702,26.0141,69200.0
2005-02-03 10:40:00,41.57,41.67,41.51,41.66,44600.0,26.0078,26.0704,25.9703,26.0641,44600.0
2005-02-03 10:45:00,41.67,41.68,41.51,41.53,38000.0,26.0704,26.0766,25.9703,25.9828,38000.0
2005-02-03 10:50:00,41.53,41.53,41.43,41.43,50200.0,25.9828,25.9828,25.9202,25.9202,50200.0
2005-02-03 10:55:00,41.41,41.48,41.33,41.45,55900.0,25.9077,25.9515,25.8576,25.9327,55900.0
2005-02-03 11:00:00,41.43,41.43,41.35,41.42,37600.0,25.9202,25.9202,25.8702,25.914,37600.0
2005-02-03 11:05:00,41.4,41.46,41.35,41.45,60900.0,25.9014,25.939,25.8702,25.9327,60900.0
2005-02-03 11:10:00,41.44,41.47,41.4,41.43,24800.0,25.9265,25.9452,25.9014,25.9202,24800.0
2005-02-03 11:15:00,41.4,41.45,41.37,41.45,25300.0,25.9014,25.9327,25.8827,25.9327,25300.0
2005-02-03 11:20:00,41.45,41.57,41.45,41.56,44000.0,25.9327,26.0078,25.9327,26.0015,44000.0
2005-02-03 11:25:00,41.56,41.56,41.46,41.5,30400.0,26.0015,26.0015,25.939,25.964,30400.0
2005-02-03 11:30:00,41.49,41.53,41.47,41.53,21300.0,25.9577,25.9828,25.9452,25.9828,21300.0
2005-02-03 11:35:00,41.52,41.75,41.52,41.74,41500.0,25.9765,26.1204,25.9765,26.1142,41500.0
2005-02-03 11:40:00,41.74,41.74,41.55,41.57,17800.0,26.1142,26.1142,25.9953,26.0078,17800.0
2005-02-03 11:45:00,41.57,41.63,41.51,41.51,41300.0,26.0078,26.0453,25.9703,25.9703,41300.0
2005-02-03 11:50:00,41.51,41.7,41.49,41.69,35600.0,25.9703,26.0891,25.9577,26.0829,35600.0
2005-02-03 11:55:00,41.69,41.73,41.67,41.72,16300.0,26.0829,26.1079,26.0704,26.1016,16300.0
2005-02-03 12:00:00,41.72,41.79,41.72,41.77,24700.0,26.1016,26.1454,26.1016,26.1329,24700.0
2005-02-03 12:05:00,41.79,41.82,41.67,41.67,54400.0,26.1454,26.1642,26.0704,26.0704,54400.0
2005-02-03 12:10:00,41.68,41.8,41.66,41.7,71000.0,26.0766,26.1517,26.0641,26.0891,71000.0
2005-02-03 12:15:00,41.7,41.81,41.68,41.8,61100.0,26.0891,26.158,26.0766,26.1517,61100.0
2005-02-03 12:20:00,41.78,41.86,41.75,41.84,33100.0,26.1392,26.1892,26.1204,26.1767,33100.0
2005-02-03 12:25:00,41.85,41.85,41.74,41.79,16800.0,26.183,26.183,26.1142,26.1454,16800.0
2005-02-03 12:30:00,41.75,41.79,41.73,41.76,13400.0,26.1204,26.1454,26.1079,26.1267,13400.0
2005-02-03 12:35:00,41.75,41.79,41.72,41.72,11800.0,26.1204,26.1454,26.1016,26.1016,11800.0
2005-02-03 12:40:00,41.73,41.73,41.61,41.63,19600.0,26.1079,26.1079,26.0328,26.0453,19600.0
2005-02-03 12:45:00,41.63,41.65,41.6,41.61,21400.0,26.0453,26.0579,26.0266,26.0328,21400.0
2005-02-03 12:50:00,41.6,41.6,41.52,41.55,12400.0,26.0266,26.0266,25.9765,25.9953,12400.0
2005-02-03 12:55:00,41.53,41.66,41.53,41.64,11600.0,25.9828,26.0641,25.9828,26.0516,11600.0
2005-02-03 13:00:00,41.63,41.65,41.55,41.59,11800.0,26.0453,26.0579,25.9953,26.0203,11800.0
2005-02-03 13:05:00,41.6,41.61,41.5,41.54,43600.0,26.0266,26.0328,25.964,25.989,43600.0
2005-02-03 13:10:00,41.54,41.6,41.52,41.59,7300.0,25.989,26.0266,25.9765,26.0203,7300.0
2005-02-03 13:15:00,41.59,41.6,41.58,41.6,9200.0,26.0203,26.0266,26.0141,26.0266,9200.0
2005-02-03 13:20:00,41.6,41.65,41.6,41.64,7700.0,26.0266,26.0579,26.0266,26.0516,7700.0
2005-02-03 13:25:00,41.64,41.65,41.6,41.61,12800.0,26.0516,26.0579,26.0266,26.0328,12800.0
2005-02-03 13:30:00,41.61,41.65,41.54,41.56,32100.0,26.0328,26.0579,25.989,26.0015,32100.0
2005-02-03 13:35:00,41.58,41.58,41.54,41.55,11400.0,26.0141,26.0141,25.989,25.9953,11400.0
2005-02-03 13:40:00,41.57,41.59,41.52,41.56,18200.0,26.0078,26.0203,25.9765,26.0015,18200.0
2005-02-03 13:45:00,41.55,41.56,41.52,41.55,8500.0,25.9953,26.0015,25.9765,25.9953,8500.0
2005-02-03 13:50:00,41.52,41.58,41.52,41.56,31000.0,25.9765,26.0141,25.9765,26.0015,31000.0
2005-02-03 13:55:00,41.54,41.56,41.52,41.55,14200.0,25.989,26.0015,25.9765,25.9953,14200.0
2005-02-03 14:00:00,41.55,41.58,41.52,41.53,34300.0,25.9953,26.0141,25.9765,25.9828,34300.0
2005-02-03 14:05:00,41.53,41.56,41.52,41.54,40900.0,25.9828,26.0015,25.9765,25.989,40900.0
2005-02-03 14:10:00,41.53,41.53,41.5,41.5,50400.0,25.9828,25.9828,25.964,25.964,50400.0
2005-02-03 14:15:00,41.5,41.53,41.49,41.49,49600.0,25.964,25.9828,25.9577,25.9577,49600.0
2005-02-03 14:20:00,41.49,41.52,41.47,41.51,36500.0,25.9577,25.9765,25.9452,25.9703,36500.0
2005-02-03 14:25:00,41.51,41.59,41.51,41.59,26200.0,25.9703,26.0203,25.9703,26.0203,26200.0
2005-02-03 14:30:00,41.58,41.66,41.58,41.66,9800.0,26.0141,26.0641,26.0141,26.0641,9800.0
2005-02-03 14:35:00,41.67,41.73,41.59,41.62,32500.0,26.0704,26.1079,26.0203,26.0391,32500.0
2005-02-03 14:40:00,41.58,41.6,41.53,41.59,25500.0,26.0141,26.0266,25.9828,26.0203,25500.0
2005-02-03 14:45:00,41.56,41.64,41.56,41.64,22900.0,26.0015,26.0516,26.0015,26.0516,22900.0
2005-02-03 14:50:00,41.64,41.66,41.62,41.65,13000.0,26.0516,26.0641,26.0391,26.0579,13000.0
2005-02-03 14:55:00,41.67,41.69,41.64,41.69,10900.0,26.0704,26.0829,26.0516,26.0829,10900.0
2005-02-03 15:00:00,41.7,41.7,41.6,41.63,20400.0,26.0891,26.0891,26.0266,26.0453,20400.0
2005-02-03 15:05:00,41.63,41.66,41.63,41.65,14200.0,26.0453,26.0641,26.0453,26.0579,14200.0
2005-02-03 15:10:00,41.65,41.68,41.64,41.68,15200.0,26.0579,26.0766,26.0516,26.0766,15200.0
2005-02-03 15:15:00,41.68,41.7,41.6,41.64,40900.0,26.0766,26.0891,26.0266,26.0516,40900.0
2005-02-03 15:20:00,41.64,41.65,41.58,41.59,22400.0,26.0516,26.0579,26.0141,26.0203,22400.0
2005-02-03 15:25:00,41.59,41.61,41.59,41.6,22500.0,26.0203,26.0328,26.0203,26.0266,22500.0
2005-02-03 15:30:00,41.59,41.62,41.56,41.6,40800.0,26.0203,26.0391,26.0015,26.0266,40800.0
2005-02-03 15:35:00,41.61,41.61,41.55,41.57,53800.0,26.0328,26.0328,25.9953,26.0078,53800.0
2005-02-03 15:40:00,41.58,41.58,41.48,41.48,89200.0,26.0141,26.0141,25.9515,25.9515,89200.0
2005-02-03 15:45:00,41.48,41.51,41.47,41.5,62700.0,25.9515,25.9703,25.9452,25.964,62700.0
2005-02-03 15:50:00,41.5,41.5,41.41,41.42,93600.0,25.964,25.964,25.9077,25.914,93600.0
2005-02-03 15:55:00,41.42,41.55,41.41,41.48,64700.0,25.914,25.9953,25.9077,25.9515,64700.0
2005-02-04 09:30:00,40.8,40.81,40.75,40.76,112200.0,25.5261,25.5323,25.4948,25.501,112200.0
2005-02-04 09:35:00,40.75,40.79,40.67,40.75,175600.0,25.4948,25.5198,25.4447,25.4948,175600.0
2005-02-04 09:40:00,40.75,40.85,40.75,40.85,87700.0,25.4948,25.5573,25.4948,25.5573,87700.0
2005-02-04 09:45:00,40.85,40.9,40.81,40.82,47300.0,25.5573,25.5886,25.5323,25.5386,47300.0
2005-02-04 09:50:00,40.82,40.85,40.63,40.75,68000.0,25.5386,25.5573,25.4197,25.4948,68000.0
2005-02-04 09:55:00,40.73,40.75,40.71,40.72,162900.0,25.4823,25.4948,25.4698,25.476,162900.0
2005-02-04 10:00:00,40.72,40.73,40.66,40.67,59900.0,25.476,25.4823,25.4385,25.4447,59900.0
2005-02-04 10:05:00,40.67,40.69,40.6,40.61,118300.0,25.4447,25.4572,25.4009,25.4072,118300.0
2005-02-04 10:10:00,40.62,40.64,40.6,40.61,47800.0,25.4134,25.426,25.4009,25.4072,47800.0
2005-02-04 10:15:00,40.63,40.76,40.62,40.71,53300.0,25.4197,25.501,25.4134,25.4698,53300.0
2005-02-04 10:20:00,40.71,40.73,40.65,40.71,81400.0,25.4698,25.4823,25.4322,25.4698,81400.0
2005-02-04 10:25:00,40.72,40.72,40.7,40.7,56600.0,25.476,25.476,25.4635,25.4635,56600.0
2005-02-04 10:30:00,40.71,40.73,40.7,40.73,48000.0,25.4698,25.4823,25.4635,25.4823,48000.0
2005-02-04 10:35:00,40.74,40.83,40.73,40.81,86700.0,25.4885,25.5448,25.4823,25.5323,86700.0
2005-02-04 10:40:00,40.81,40.87,40.8,40.84,54000.0,25.5323,25.5699,25.5261,25.5511,54000.0
2005-02-04 10:45:00,40.84,40.86,40.83,40.84,71800.0,25.5511,25.5636,25.5448,25.5511,71800.0
2005-02-04 10:50:00,40.84,40.88,40.83,40.86,112400.0,25.5511,25.5761,25.5448,25.5636,112400.0
2005-02-04 10:55:00,40.87,40.87,40.81,40.81,40300.0,25.5699,25.5699,25.5323,25.5323,40300.0
2005-02-04 11:00:00,40.81,40.83,40.79,40.81,75300.0,25.5323,25.5448,25.5198,25.5323,75300.0
2005-02-04 11:05:00,40.81,40.89,40.81,40.82,24900.0,25.5323,25.5824,25.5323,25.5386,24900.0
2005-02-04 11:10:00,40.82,40.83,40.74,40.74,33100.0,25.5386,25.5448,25.4885,25.4885,33100.0
2005-02-04 11:15:00,40.74,40.78,40.72,40.78,30800.0,25.4885,25.5135,25.476,25.5135,30800.0
2005-02-04 11:20:00,40.78,40.79,40.74,40.75,34800.0,25.5135,25.5198,25.4885,25.4948,34800.0
2005-02-04 11:25:00,40.75,40.77,40.7,40.7,24400.0,25.4948,25.5073,25.4635,25.4635,24400.0
2005-02-04 11:30:00,40.7,40.72,40.65,40.66,52900.0,25.4635,25.476,25.4322,25.4385,52900.0
2005-02-04 11:35:00,40.66,40.66,40.61,40.62,34500.0,25.4385,25.4385,25.4072,25.4134,34500.0
2005-02-04 11:40:00,40.62,40.68,40.62,40.64,68300.0,25.4134,25.451,25.4134,25.426,68300.0
2005-02-04 11:45:00,40.64,40.67,40.62,40.65,49700.0,25.426,25.4447,25.4134,25.4322,49700.0
2005-02-04 11:50:00,40.65,40.65,40.59,40.6,31400.0,25.4322,25.4322,25.3947,25.4009,31400.0
2005-02-04 11:55:00,40.6,40.6,40.57,40.57,51100.0,25.4009,25.4009,25.3822,25.3822,51100.0
2005-02-04 12:00:00,40.57,40.6,40.57,40.59,52900.0,25.3822,25.4009,25.3822,25.3947,52900.0
2005-02-04 12:05:00,40.6,40.63,40.58,40.63,24500.0,25.4009,25.4197,25.3884,25.4197,24500.0
2005-02-04 12:10:00,40.62,40.65,40.61,40.65,29900.0,25.4134,25.4322,25.4072,25.4322,29900.0
2005-02-04 12:15:00,40.65,40.7,40.65,40.69,22500.0,25.4322,25.4635,25.4322,25.4572,22500.0
2005-02-04 12:20:00,40.69,40.73,40.69,40.72,49200.0,25.4572,25.4823,25.4572,25.476,49200.0
2005-02-04 12:25:00,40.72,40.72,40.65,40.66,40800.0,25.476,25.476,25.4322,25.4385,40800.0
2005-02-04 12:30:00,40.66,40.66,40.65,40.66,26900.0,25.4385,25.4385,25.4322,25.4385,26900.0
2005-02-04 12:35:00,40.66,40.66,40.65,40.65,13700.0,25.4385,25.4385,25.4322,25.4322,13700.0
2005-02-04 12:40:00,40.66,40.66,40.64,40.64,52600.0,25.4385,25.4385,25.426,25.426,52600.0
2005-02-04 12:45:00,40.64,40.64,40.6,40.63,81300.0,25.426,25.426,25.4009,25.4197,81300.0
2005-02-04 12:50:00,40.62,40.65,40.62,40.64,14400.0,25.4134,25.4322,25.4134,25.426,14400.0
2005-02-04 12:55:00,40.64,40.65,40.62,40.64,14100.0,25.426,25.4322,25.4134,25.426,14100.0
2005-02-04 13:00:00,40.65,40.65,40.62,40.65,31200.0,25.4322,25.4322,25.4134,25.4322,31200.0
2005-02-04 13:05:00,40.64,40.65,40.63,40.63,11300.0,25.426,25.4322,25.4197,25.4197,11300.0
2005-02-04 13:10:00,40.64,40.64,40.61,40.61,11500.0,25.426,25.426,25.4072,25.4072,11500.0
2005-02-04 13:15:00,40.61,40.62,40.59,40.6,16900.0,25.4072,25.4134,25.3947,25.4009,16900.0
2005-02-04 13:20:00,40.59,40.6,40.57,40.58,25200.0,25.3947,25.4009,25.3822,25.3884,25200.0
2005-02-04 13:25:00,40.57,40.61,40.57,40.61,28000.0,25.3822,25.4072,25.3822,25.4072,28000.0
2005-02-04 13:30:00,40.61,40.65,40.61,40.64,23000.0,25.4072,25.4322,25.4072,25.426,23000.0
2005-02-04 13:35:00,40.65,40.75,40.64,40.74,29800.0,25.4322,25.4948,25.426,25.4885,29800.0
2005-02-04 13:40:00,40.74,40.75,40.73,40.75,51100.0,25.4885,25.4948,25.4823,25.4948,51100.0
2005-02-04 13:45:00,40.76,40.77,40.72,40.72,35800.0,25.501,25.5073,25.476,25.476,35800.0
2005-02-04 13:50:00,40.73,40.73,40.65,40.68,14100.0,25.4823,25.4823,25.4322,25.451,14100.0
2005-02-04 13:55:00,40.68,40.69,40.65,40.66,15000.0,25.451,25.4572,25.4322,25.4385,15000.0
2005-02-04 14:00:00,40.66,40.67,40.6,40.61,25400.0,25.4385,25.4447,25.4009,25.4072,25400.0
2005-02-04 14:05:00,40.61,40.64,40.6,40.62,23700.0,25.4072,25.426,25.4009,25.4134,23700.0
2005-02-04 14:10:00,40.63,40.65,40.61,40.65,59500.0,25.4197,25.4322,25.4072,25.4322,59500.0
2005-02-04 14:15:00,40.66,40.69,40.61,40.67,13900.0,25.4385,25.4572,25.4072,25.4447,13900.0
2005-02-04 14:20:00,40.66,40.7,40.66,40.69,12200.0,25.4385,25.4635,25.4385,25.4572,12200.0
2005-02-04 14:25:00,40.7,40.7,40.66,40.7,16000.0,25.4635,25.4635,25.4385,25.4635,16000.0
2005-02-04 14:30:00,40.7,40.7,40.67,40.68,11700.0,25.4635,25.4635,25.4447,25.451,11700.0
2005-02-04 14:35:00,40.69,40.7,40.68,40.7,72200.0,25.4572,25.4635,25.451,25.4635,72200.0
2005-02-04 14:40:00,40.7,40.71,40.67,40.71,43300.0,25.4635,25.4698,25.4447,25.4698,43300.0
2005-02-04 14:45:00,40.71,40.71,40.66,40.68,16100.0,25.4698,25.4698,25.4385,25.451,16100.0
2005-02-04 14:50:00,40.68,40.71,40.65,40.7,16600.0,25.451,25.4698,25.4322,25.4635,16600.0
2005-02-04 14:55:00,40.7,40.72,40.68,40.7,7700.0,25.4635,25.476,25.451,25.4635,7700.0
2005-02-04 15:00:00,40.7,40.74,40.7,40.73,27000.0,25.4635,25.4885,25.4635,25.4823,27000.0
2005-02-04 15:05:00,40.72,40.74,40.7,40.71,30000.0,25.476,25.4885,25.4635,25.4698,30000.0
2005-02-04 15:10:00,40.7,40.75,40.69,40.75,48900.0,25.4635,25.4948,25.4572,25.4948,48900.0
2005-02-04 15:15:00,40.75,40.77,40.7,40.77,100200.0,25.4948,25.5073,25.4635,25.5073,100200.0
2005-02-04 15:20:00,40.77,40.77,40.72,40.74,39900.0,25.5073,25.5073,25.476,25.4885,39900.0
2005-02-04 15:25:00,40.74,40.75,40.73,40.74,54300.0,25.4885,25.4948,25.4823,25.4885,54300.0
2005-02-04 15:30:00,40.74,40.75,40.71,40.73,60300.0,25.4885,25.4948,25.4698,25.4823,60300.0
2005-02-04 15:35:00,40.72,40.79,40.7,40.79,79300.0,25.476,25.5198,25.4635,25.5198,79300.0
2005-02-04 15:40:00,40.8,40.8,40.73,40.74,79400.0,25.5261,25.5261,25.4823,25.4885,79400.0
2005-02-04 15:45:00,40.72,40.78,40.7,40.75,80100.0,25.476,25.5135,25.4635,25.4948,80100.0
2005-02-04 15:50:00,40.74,40.74,40.68,40.73,64600.0,25.4885,25.4885,25.451,25.4823,64600.0
2005-02-04 15:55:00,40.75,40.79,40.73,40.78,69200.0,25.4948,25.5198,25.4823,25.5135,69200.0
2005-02-07 09:30:00,40.47,40.48,40.22,40.3,122100.0,25.3196,25.3259,25.1632,25.2132,122100.0
2005-02-07 09:35:00,40.3,40.45,40.25,40.45,72400.0,25.2132,25.3071,25.182,25.3071,72400.0
2005-02-07 09:40:00,40.45,40.49,40.39,40.47,40900.0,25.3071,25.3321,25.2695,25.3196,40900.0
2005-02-07 09:45:00,40.47,40.55,40.45,40.55,41000.0,25.3196,25.3696,25.3071,25.3696,41000.0
2005-02-07 09:50:00,40.55,40.6,40.51,40.51,32300.0,25.3696,25.4009,25.3446,25.3446,32300.0
2005-02-07 09:55:00,40.51,40.53,40.43,40.47,27800.0,25.3446,25.3571,25.2946,25.3196,27800.0
2005-02-07 10:00:00,40.48,40.5,40.46,40.5,15000.0,25.3259,25.3384,25.3133,25.3384,15000.0
2005-02-07 10:05:00,40.49,40.51,40.42,40.43,41200.0,25.3321,25.3446,25.2883,25.2946,41200.0
2005-02-07 10:10:00,40.41,40.41,40.32,40.33,19300.0,25.2821,25.2821,25.2258,25.232,19300.0
2005-02-07 10:15:00,40.32,40.33,40.23,40.24,45900.0,25.2258,25.232,25.1694,25.1757,45900.0
2005-02-07 10:20:00,40.24,40.24,40.16,40.2,60200.0,25.1757,25.1757,25.1257,25.1507,60200.0
2005-02-07 10:25:00,40.2,40.32,40.18,40.29,46900.0,25.1507,25.2258,25.1382,25.207,46900.0
2005-02-07 10:30:00,40.3,40.33,40.25,40.32,52900.0,25.2132,25.232,25.182,25.2258,52900.0
2005-02-07 10:35:00,40.33,40.33,40.22,40.22,34600.0,25.232,25.232,25.1632,25.1632,34600.0
2005-02-07 10:40:00,40.21,40.24,40.21,40.24,39800.0,25.1569,25.1757,25.1569,25.1757,39800.0
2005-02-07 10:45:00,40.25,40.36,40.25,40.3,44900.0,25.182,25.2508,25.182,25.2132,44900.0
2005-02-07 10:50:00,40.29,40.4,40.29,40.36,34200.0,25.207,25.2758,25.207,25.2508,34200.0
2005-02-07 10:55:00,40.35,40.35,40.27,40.27,25200.0,25.2445,25.2445,25.1945,25.1945,25200.0
2005-02-07 11:00:00,40.3,40.31,40.24,40.24,35800.0,25.2132,25.2195,25.1757,25.1757,35800.0
2005-02-07 11:05:00,40.24,40.25,40.21,40.22,30400.0,25.1757,25.182,25.1569,25.1632,30400.0
2005-02-07 11:10:00,40.22,40.23,40.19,40.19,44600.0,25.1632,25.1694,25.1444,25.1444,44600.0
2005-02-07 11:15:00,40.2,40.2,40.11,40.11,37000.0,25.1507,25.1507,25.0944,25.0944,37000.0
2005-02-07 11:20:00,40.1,40.18,40.07,40.08,39500.0,25.0881,25.1382,25.0693,25.0756,39500.0
2005-02-07 11:25:00,40.08,40.08,39.93,39.98,60500.0,25.0756,25.0756,24.9818,25.013,60500.0
2005-02-07 11:30:00,39.98,40.01,39.95,39.99,66000.0,25.013,25.0318,24.9943,25.0193,66000.0
2005-02-07 11:35:00,39.99,40.39,39.98,39.99,51600.0,25.0193,25.2695,25.013,25.0193,51600.0
2005-02-07 11:40:00,39.98,39.98,39.93,39.96,21200.0,25.013,25.013,24.9818,25.0005,21200.0
2005-02-07 11:45:00,39.96,39.97,39.94,39.97,40400.0,25.0005,25.0068,24.988,25.0068,40400.0
2005-02-07 11:50:00,39.97,40.0,39.97,39.99,16300.0,25.0068,25.0255,25.0068,25.0193,16300.0
2005-02-07 11:55:00,39.99,40.03,39.98,39.99,56000.0,25.0193,25.0443,25.013,25.0193,56000.0
2005-02-07 12:00:00,39.98,40.0,39.93,39.93,64800.0,25.013,25.0255,24.9818,24.9818,64800.0
2005-02-07 12:05:00,39.93,39.98,39.93,39.97,29800.0,24.9818,25.013,24.9818,25.0068,29800.0
2005-02-07 12:10:00,39.99,40.0,39.94,39.94,35400.0,25.0193,25.0255,24.988,24.988,35400.0
2005-02-07 12:15:00,39.94,39.95,39.9,39.9,14700.0,24.988,24.9943,24.963,24.963,14700.0
2005-02-07 12:20:00,39.9,39.91,39.88,39.88,23100.0,24.963,24.9692,24.9505,24.9505,23100.0
2005-02-07 12:25:00,39.9,39.9,39.85,39.87,25000.0,24.963,24.963,24.9317,24.9442,25000.0
2005-02-07 12:30:00,39.89,39.92,39.86,39.89,15100.0,24.9567,24.9755,24.938,24.9567,15100.0
2005-02-07 12:35:00,39.89,39.95,39.87,39.93,11400.0,24.9567,24.9943,24.9442,24.9818,11400.0
2005-02-07 12:40:00,39.93,39.95,39.89,39.89,28800.0,24.9818,24.9943,24.9567,24.9567,28800.0
2005-02-07 12:45:00,39.9,39.95,39.89,39.95,12600.0,24.963,24.9943,24.9567,24.9943,12600.0
2005-02-07 12:50:00,39.96,39.99,39.96,39.98,8600.0,25.0005,25.0193,25.0005,25.013,8600.0
2005-02-07 12:55:00,40.0,40.08,39.98,40.02,48400.0,25.0255,25.0756,25.013,25.0381,48400.0
2005-02-07 13:00:00,40.03,40.06,40.03,40.05,11200.0,25.0443,25.0631,25.0443,25.0568,11200.0
2005-02-07 13:05:00,40.06,40.06,39.97,40.04,15200.0,25.0631,25.0631,25.0068,25.0506,15200.0
2005-02-07 13:10:00,40.03,40.04,39.96,40.0,25500.0,25.0443,25.0506,25.0005,25.0255,25500.0
2005-02-07 13:15:00,40.0,40.0,39.97,39.98,23700.0,25.0255,25.0255,25.0068,25.013,23700.0
2005-02-07 13:20:00,39.98,40.01,39.96,40.0,64300.0,25.013,25.0318,25.0005,25.0255,64300.0
2005-02-07 13:25:00,39.98,40.01,39.95,39.99,32800.0,25.013,25.0318,24.9943,25.0193,32800.0
2005-02-07 13:30:00,39.99,40.0,39.97,39.97,11000.0,25.0193,25.0255,25.0068,25.0068,11000.0
2005-02-07 13:35:00,39.97,40.02,39.96,39.99,19200.0,25.0068,25.0381,25.0005,25.0193,19200.0
2005-02-07 13:40:00,39.99,40.03,39.99,40.03,12900.0,25.0193,25.0443,25.0193,25.0443,12900.0
2005-02-07 13:45:00,40.02,40.02,39.99,39.99,9500.0,25.0381,25.0381,25.0193,25.0193,9500.0
2005-02-07 13:50:00,39.98,39.99,39.95,39.95,12000.0,25.013,25.0193,24.9943,24.9943,12000.0
2005-02-07 13:55:00,39.95,39.95,39.85,39.85,20100.0,24.9943,24.9943,24.9317,24.9317,20100.0
2005-02-07 14:00:00,39.84,39.85,39.82,39.83,41100.0,24.9254,24.9317,24.9129,24.9192,41100.0
2005-02-07 14:05:00,39.83,39.9,39.83,39.88,35000.0,24.9192,24.963,24.9192,24.9505,35000.0
2005-02-07 14:10:00,39.87,39.88,39.85,39.88,12400.0,24.9442,24.9505,24.9317,24.9505,12400.0
2005-02-07 14:15:00,39.87,39.88,39.85,39.86,26500.0,24.9442,24.9505,24.9317,24.938,26500.0
2005-02-07 14:20:00,39.86,39.93,39.86,39.92,17300.0,24.938,24.9818,24.938,24.9755,17300.0
2005-02-07 14:25:00,39.91,39.98,39.91,39.96,16600.0,24.9692,25.013,24.9692,25.0005,16600.0
2005-02-07 14:30:00,39.97,40.04,39.96,40.03,28300.0,25.0068,25.0506,25.0005,25.0443,28300.0
2005-02-07 14:35:00,40.02,40.03,39.97,40.02,33300.0,25.0381,25.0443,25.0068,25.0381,33300.0
2005-02-07 14:40:00,40.01,40.07,40.0,40.04,26300.0,25.0318,25.0693,25.0255,25.0506,26300.0
2005-02-07 14:45:00,40.04,40.05,40.0,40.04,29700.0,25.0506,25.0568,25.0255,25.0506,29700.0
2005-02-07 14:50:00,40.0,40.06,39.98,40.05,20000.0,25.0255,25.0631,25.013,25.0568,20000.0
2005-02-07 14:55:00,40.05,40.05,40.0,40.01,22100.0,25.0568,25.0568,25.0255,25.0318,22100.0
2005-02-07 15:00:00,40.0,40.04,40.0,40.03,21000.0,25.0255,25.0506,25.0255,25.0443,21000.0
2005-02-07 15:05:00,40.02,40.05,40.01,40.05,17400.0,25.0381,25.0568,25.0318,25.0568,17400.0
2005-02-07 15:10:00,40.04,40.08,40.03,40.06,16600.0,25.0506,25.0756,25.0443,25.0631,16600.0
2005-02-07 15:15:00,40.05,40.14,40.05,40.13,17600.0,25.0568,25.1131,25.0568,25.1069,17600.0
2005-02-07 15:20:00,40.13,40.18,40.12,40.13,16700.0,25.1069,25.1382,25.1006,25.1069,16700.0
2005-02-07 15:25:00,40.13,40.2,40.09,40.17,33000.0,25.1069,25.1507,25.0819,25.1319,33000.0
2005-02-07 15:30:00,40.17,40.2,40.15,40.2,20900.0,25.1319,25.1507,25.1194,25.1507,20900.0
2005-02-07 15:35:00,40.2,40.22,40.13,40.13,32600.0,25.1507,25.1632,25.1069,25.1069,32600.0
2005-02-07 15:40:00,40.13,40.2,40.13,40.18,32700.0,25.1069,25.1507,25.1069,25.1382,32700.0
2005-02-07 15:45:00,40.18,40.19,40.13,40.14,27300.0,25.1382,25.1444,25.1069,25.1131,27300.0
2005-02-07 15:50:00,40.15,40.15,40.1,40.11,31000.0,25.1194,25.1194,25.0881,25.0944,31000.0
2005-02-07 15:55:00,40.1,40.21,40.1,40.19,49000.0,25.0881,25.1569,25.0881,25.1444,49000.0
2005-02-08 09:30:00,39.75,39.87,39.72,39.85,69100.0,24.8691,24.9442,24.8504,24.9317,69100.0
2005-02-08 09:35:00,39.74,39.88,39.73,39.81,26300.0,24.8629,24.9505,24.8566,24.9067,26300.0
2005-02-08 09:40:00,39.8,39.84,39.72,39.79,41900.0,24.9004,24.9254,24.8504,24.8942,41900.0
2005-02-08 09:45:00,39.8,40.0,39.78,40.0,66200.0,24.9004,25.0255,24.8879,25.0255,66200.0
2005-02-08 09:50:00,39.95,40.08,39.9,39.95,117000.0,24.9943,25.0756,24.963,24.9943,117000.0
2005-02-08 09:55:00,39.94,39.95,39.9,39.92,102300.0,24.988,24.9943,24.963,24.9755,102300.0
2005-02-08 10:00:00,39.92,39.94,39.91,39.92,27600.0,24.9755,24.988,24.9692,24.9755,27600.0
2005-02-08 10:05:00,39.92,39.93,39.84,39.86,30700.0,24.9755,24.9818,24.9254,24.938,30700.0
2005-02-08 10:10:00,39.86,39.93,39.85,39.93,32600.0,24.938,24.9818,24.9317,24.9818,32600.0
2005-02-08 10:15:00,39.93,39.94,39.9,39.94,33800.0,24.9818,24.988,24.963,24.988,33800.0
2005-02-08 10:20:00,39.9,40.02,39.9,40.02,37300.0,24.963,25.0381,24.963,25.0381,37300.0
2005-02-08 10:25:00,40.02,40.12,40.01,40.04,70400.0,25.0381,25.1006,25.0318,25.0506,70400.0
2005-02-08 10:30:00,40.05,40.2,40.03,40.2,54100.0,25.0568,25.1507,25.0443,25.1507,54100.0
2005-02-08 10:35:00,40.19,40.24,40.17,40.17,37900.0,25.1444,25.1757,25.1319,25.1319,37900.0
2005-02-08 10:40:00,40.17,40.24,40.17,40.21,23500.0,25.1319,25.1757,25.1319,25.1569,23500.0
2005-02-08 10:45:00,40.19,40.23,40.17,40.23,47900.0,25.1444,25.1694,25.1319,25.1694,47900.0
2005-02-08 10:50:00,40.23,40.37,40.23,40.35,44700.0,25.1694,25.257,25.1694,25.2445,44700.0
2005-02-08 10:55:00,40.35,40.35,40.23,40.26,52800.0,25.2445,25.2445,25.1694,25.1882,52800.0
2005-02-08 11:00:00,40.26,40.26,40.16,40.21,28400.0,25.1882,25.1882,25.1257,25.1569,28400.0
2005-02-08 11:05:00,40.24,40.26,40.2,40.26,40300.0,25.1757,25.1882,25.1507,25.1882,40300.0
2005-02-08 11:10:00,40.25,40.29,40.25,40.28,51300.0,25.182,25.207,25.182,25.2007,51300.0
2005-02-08 11:15:00,40.28,40.3,40.26,40.29,23300.0,25.2007,25.2132,25.1882,25.207,23300.0
2005-02-08 11:20:00,40.28,40.36,40.28,40.36,21400.0,25.2007,25.2508,25.2007,25.2508,21400.0
2005-02-08 11:25:00,40.38,40.39,40.33,40.34,26900.0,25.2633,25.2695,25.232,25.2383,26900.0
2005-02-08 11:30:00,40.34,40.4,40.34,40.39,29900.0,25.2383,25.2758,25.2383,25.2695,29900.0
2005-02-08 11:35:00,40.4,40.4,40.19,40.3,102600.0,25.2758,25.2758,25.1444,25.2132,102600.0
2005-02-08 11:40:00,40.29,40.29,40.21,40.25,34700.0,25.207,25.207,25.1569,25.182,34700.0
2005-02-08 11:45:00,40.25,40.25,40.2,40.2,36200.0,25.182,25.182,25.1507,25.1507,36200.0
2005-02-08 11:50:00,40.2,40.2,40.15,40.2,55100.0,25.1507,25.1507,25.1194,25.1507,55100.0
2005-02-08 11:55:00,40.2,40.26,40.2,40.26,12800.0,25.1507,25.1882,25.1507,25.1882,12800.0
2005-02-08 12:00:00,40.26,40.29,40.2,40.26,35000.0,25.1882,25.207,25.1507,25.1882,35000.0
2005-02-08 12:05:00,40.26,40.26,40.22,40.23,20700.0,25.1882,25.1882,25.1632,25.1694,20700.0
2005-02-08 12:10:00,40.24,40.24,40.1,40.12,26800.0,25.1757,25.1757,25.0881,25.1006,26800.0
2005-02-08 12:15:00,40.12,40.23,40.1,40.23,26700.0,25.1006,25.1694,25.0881,25.1694,26700.0
2005-02-08 12:20:00,40.24,40.28,40.23,40.26,33000.0,25.1757,25.2007,25.1694,25.1882,33000.0
2005-02-08 12:25:00,40.26,40.3,40.19,40.3,37300.0,25.1882,25.2132,25.1444,25.2132,37300.0
2005-02-08 12:30:00,40.3,40.31,40.25,40.28,17200.0,25.2132,25.2195,25.182,25.2007,17200.0
2005-02-08 12:35:00,40.28,40.31,40.27,40.31,15000.0,25.2007,25.2195,25.1945,25.2195,15000.0
2005-02-08 12:40:00,40.31,40.39,40.3,40.36,20500.0,25.2195,25.2695,25.2132,25.2508,20500.0
2005-02-08 12:45:00,40.36,40.38,40.31,40.31,15500.0,25.2508,25.2633,25.2195,25.2195,15500.0
2005-02-08 12:50:00,40.31,40.32,40.29,40.3,27300.0,25.2195,25.2258,25.207,25.2132,27300.0
2005-02-08 12:55:00,40.31,40.31,40.25,40.26,35100.0,25.2195,25.2195,25.182,25.1882,35100.0
2005-02-08 13:00:00,40.26,40.26,40.12,40.16,21600.0,25.1882,25.1882,25.1006,25.1257,21600.0
2005-02-08 13:05:00,40.17,40.24,40.14,40.22,94100.0,25.1319,25.1757,25.1131,25.1632,94100.0
2005-02-08 13:10:00,40.23,40.26,40.21,40.24,9200.0,25.1694,25.1882,25.1569,25.1757,9200.0
2005-02-08 13:15:00,40.24,40.28,40.24,40.28,12700.0,25.1757,25.2007,25.1757,25.2007,12700.0
2005-02-08 13:20:00,40.28,40.31,40.28,40.31,10800.0,25.2007,25.2195,25.2007,25.2195,10800.0
2005-02-08 13:25:00,40.3,40.3,40.27,40.29,6700.0,25.2132,25.2132,25.1945,25.207,6700.0
2005-02-08 13:30:00,40.29,40.3,40.28,40.29,13800.0,25.207,25.2132,25.2007,25.207,13800.0
2005-02-08 13:35:00,40.29,40.29,40.28,40.29,13900.0,25.207,25.207,25.2007,25.207,13900.0
2005-02-08 13:40:00,40.29,40.3,40.28,40.28,14800.0,25.207,25.2132,25.2007,25.2007,14800.0
2005-02-08 13:45:00,40.27,40.29,40.26,40.29,8400.0,25.1945,25.207,25.1882,25.207,8400.0
2005-02-08 13:50:00,40.29,40.29,40.27,40.27,24800.0,25.207,25.207,25.1945,25.1945,24800.0
2005-02-08 13:55:00,40.26,40.3,40.25,40.3,18300.0,25.1882,25.2132,25.182,25.2132,18300.0
2005-02-08 14:00:00,40.3,40.3,40.25,40.25,27700.0,25.2132,25.2132,25.182,25.182,27700.0
2005-02-08 14:05:00,40.25,40.26,40.25,40.25,16400.0,25.182,25.1882,25.182,25.182,16400.0
2005-02-08 14:10:00,40.26,40.27,40.24,40.27,23000.0,25.1882,25.1945,25.1757,25.1945,23000.0
2005-02-08 14:15:00,40.27,40.32,40.27,40.32,16300.0,25.1945,25.2258,25.1945,25.2258,16300.0
2005-02-08 14:20:00,40.32,40.32,40.29,40.32,17800.0,25.2258,25.2258,25.207,25.2258,17800.0
2005-02-08 14:25:00,40.31,40.36,40.31,40.32,20500.0,25.2195,25.2508,25.2195,25.2258,20500.0
2005-02-08 14:30:00,40.32,40.39,40.29,40.36,63700.0,25.2258,25.2695,25.207,25.2508,63700.0
2005-02-08 14:35:00,40.36,40.39,40.35,40.37,18400.0,25.2508,25.2695,25.2445,25.257,18400.0
2005-02-08 14:40:00,40.37,40.39,40.36,40.39,16300.0,25.257,25.2695,25.2508,25.2695,16300.0
2005-02-08 14:45:00,40.39,40.39,40.37,40.38,14400.0,25.2695,25.2695,25.257,25.2633,14400.0
2005-02-08 14:50:00,40.39,40.45,40.39,40.42,87400.0,25.2695,25.3071,25.2695,25.2883,87400.0
2005-02-08 14:55:00,40.41,40.44,40.41,40.44,18900.0,25.2821,25.3008,25.2821,25.3008,18900.0
2005-02-08 15:00:00,40.44,40.45,40.42,40.44,19600.0,25.3008,25.3071,25.2883,25.3008,19600.0
2005-02-08 15:05:00,40.44,40.48,40.44,40.48,32600.0,25.3008,25.3259,25.3008,25.3259,32600.0
2005-02-08 15:10:00,40.49,40.52,40.49,40.5,37700.0,25.3321,25.3509,25.3321,25.3384,37700.0
2005-02-08 15:15:00,40.5,40.5,40.45,40.5,59500.0,25.3384,25.3384,25.3071,25.3384,59500.0
2005-02-08 15:20:00,40.51,40.53,40.48,40.51,44800.0,25.3446,25.3571,25.3259,25.3446,44800.0
2005-02-08 15:25:00,40.49,40.53,40.48,40.5,24700.0,25.3321,25.3571,25.3259,25.3384,24700.0
2005-02-08 15:30:00,40.51,40.51,40.48,40.48,10700.0,25.3446,25.3446,25.3259,25.3259,10700.0
2005-02-08 15:35:00,40.48,40.49,40.44,40.47,63000.0,25.3259,25.3321,25.3008,25.3196,63000.0
2005-02-08 15:40:00,40.46,40.47,40.44,40.45,20300.0,25.3133,25.3196,25.3008,25.3071,20300.0
2005-02-08 15:45:00,40.46,40.52,40.4,40.41,46300.0,25.3133,25.3509,25.2758,25.2821,46300.0
2005-02-08 15:50:00,40.39,40.39,40.35,40.38,48500.0,25.2695,25.2695,25.2445,25.2633,48500.0
2005-02-08 15:55:00,40.4,40.4,40.31,40.39,57400.0,25.2758,25.2758,25.2195,25.2695,57400.0
2005-02-09 09:30:00,40.26,40.26,40.14,40.15,33700.0,25.1882,25.1882,25.1131,25.1194,33700.0
2005-02-09 09:35:00,40.16,40.33,40.16,40.27,14900.0,25.1257,25.232,25.1257,25.1945,14900.0
2005-02-09 09:40:00,40.26,40.34,40.24,40.29,38700.0,25.1882,25.2383,25.1757,25.207,38700.0
2005-02-09 09:45:00,40.28,40.28,40.17,40.21,36300.0,25.2007,25.2007,25.1319,25.1569,36300.0
2005-02-09 09:50:00,40.23,40.23,40.08,40.12,19400.0,25.1694,25.1694,25.0756,25.1006,19400.0
2005-02-09 09:55:00,40.12,40.15,40.08,40.15,16000.0,25.1006,25.1194,25.0756,25.1194,16000.0
2005-02-09 10:00:00,40.13,40.16,40.12,40.13,45700.0,25.1069,25.1257,25.1006,25.1069,45700.0
2005-02-09 10:05:00,40.14,40.19,40.12,40.18,49800.0,25.1131,25.1444,25.1006,25.1382,49800.0
2005-02-09 10:10:00,40.18,40.18,40.11,40.14,78700.0,25.1382,25.1382,25.0944,25.1131,78700.0
2005-02-09 10:15:00,40.14,40.14,40.05,40.05,34400.0,25.1131,25.1131,25.0568,25.0568,34400.0
2005-02-09 10:20:00,40.06,40.1,39.9,40.05,90200.0,25.0631,25.0881,24.963,25.0568,90200.0
2005-02-09 10:25:00,40.05,40.07,39.97,40.02,25800.0,25.0568,25.0693,25.0068,25.0381,25800.0
2005-02-09 10:30:00,40.02,40.4,40.01,40.38,87300.0,25.0381,25.2758,25.0318,25.2633,87300.0
2005-02-09 10:35:00,40.35,40.68,40.35,40.67,57000.0,25.2445,25.451,25.2445,25.4447,57000.0
2005-02-09 10:40:00,40.67,40.68,40.54,40.63,58000.0,25.4447,25.451,25.3634,25.4197,58000.0
2005-02-09 10:45:00,40.62,40.79,40.55,40.71,72200.0,25.4134,25.5198,25.3696,25.4698,72200.0
2005-02-09 10:50:00,40.7,40.8,40.7,40.78,37900.0,25.4635,25.5261,25.4635,25.5135,37900.0
2005-02-09 10:55:00,40.78,40.79,40.71,40.71,28000.0,25.5135,25.5198,25.4698,25.4698,28000.0
2005-02-09 11:00:00,40.71,40.81,40.71,40.79,52400.0,25.4698,25.5323,25.4698,25.5198,52400.0
2005-02-09 11:05:00,40.8,40.89,40.74,40.76,35800.0,25.5261,25.5824,25.4885,25.501,35800.0
2005-02-09 11:10:00,40.75,40.76,40.71,40.72,24000.0,25.4948,25.501,25.4698,25.476,24000.0
2005-02-09 11:15:00,40.71,40.82,40.71,40.76,25500.0,25.4698,25.5386,25.4698,25.501,25500.0
2005-02-09 11:20:00,40.75,40.85,40.75,40.84,30100.0,25.4948,25.5573,25.4948,25.5511,30100.0
2005-02-09 11:25:00,40.85,40.87,40.78,40.87,22500.0,25.5573,25.5699,25.5135,25.5699,22500.0
2005-02-09 11:30:00,40.87,40.88,40.85,40.88,31800.0,25.5699,25.5761,25.5573,25.5761,31800.0
2005-02-09 11:35:00,40.86,40.88,40.82,40.87,24800.0,25.5636,25.5761,25.5386,25.5699,24800.0
2005-02-09 11:40:00,40.86,40.89,40.84,40.84,35700.0,25.5636,25.5824,25.5511,25.5511,35700.0
2005-02-09 11:45:00,40.83,40.93,40.82,40.9,29800.0,25.5448,25.6074,25.5386,25.5886,29800.0
2005-02-09 11:50:00,40.89,40.91,40.76,40.77,35700.0,25.5824,25.5949,25.501,25.5073,35700.0
2005-02-09 11:55:00,40.77,40.77,40.72,40.74,29700.0,25.5073,25.5073,25.476,25.4885,29700.0
2005-02-09 12:00:00,40.75,40.83,40.7,40.82,15400.0,25.4948,25.5448,25.4635,25.5386,15400.0
2005-02-09 12:05:00,40.81,40.83,40.77,40.8,17500.0,25.5323,25.5448,25.5073,25.5261,17500.0
2005-02-09 12:10:00,40.79,40.84,40.79,40.83,36100.0,25.5198,25.5511,25.5198,25.5448,36100.0
2005-02-09 12:15:00,40.84,40.84,40.78,40.81,20000.0,25.5511,25.5511,25.5135,25.5323,20000.0
2005-02-09 12:20:00,40.81,40.82,40.71,40.72,15900.0,25.5323,25.5386,25.4698,25.476,15900.0
2005-02-09 12:25:00,40.71,40.77,40.7,40.76,126000.0,25.4698,25.5073,25.4635,25.501,126000.0
2005-02-09 12:30:00,40.76,40.77,40.75,40.75,10300.0,25.501,25.5073,25.4948,25.4948,10300.0
2005-02-09 12:35:00,40.75,40.75,40.65,40.66,58200.0,25.4948,25.4948,25.4322,25.4385,58200.0
2005-02-09 12:40:00,40.65,40.69,40.65,40.68,44800.0,25.4322,25.4572,25.4322,25.451,44800.0
2005-02-09 12:45:00,40.69,40.72,40.61,40.64,22800.0,25.4572,25.476,25.4072,25.426,22800.0
2005-02-09 12:50:00,40.62,40.72,40.62,40.71,31600.0,25.4134,25.476,25.4134,25.4698,31600.0
2005-02-09 12:55:00,40.73,40.77,40.72,40.72,33700.0,25.4823,25.5073,25.476,25.476,33700.0
2005-02-09 13:00:00,40.72,40.79,40.72,40.77,37100.0,25.476,25.5198,25.476,25.5073,37100.0
2005-02-09 13:05:00,40.74,40.77,40.71,40.72,21300.0,25.4885,25.5073,25.4698,25.476,21300.0
2005-02-09 13:10:00,40.72,40.74,40.72,40.72,9700.0,25.476,25.4885,25.476,25.476,9700.0
2005-02-09 13:15:00,40.73,40.73,40.68,40.68,14200.0,25.4823,25.4823,25.451,25.451,14200.0
2005-02-09 13:20:00,40.67,40.67,40.61,40.62,36700.0,25.4447,25.4447,25.4072,25.4134,36700.0
2005-02-09 13:25:00,40.61,40.62,40.6,40.62,50600.0,25.4072,25.4134,25.4009,25.4134,50600.0
2005-02-09 13:30:00,40.61,40.63,40.57,40.63,45100.0,25.4072,25.4197,25.3822,25.4197,45100.0
2005-02-09 13:35:00,40.62,40.62,40.54,40.55,11900.0,25.4134,25.4134,25.3634,25.3696,11900.0
2005-02-09 13:40:00,40.51,40.54,40.5,40.53,22100.0,25.3446,25.3634,25.3384,25.3571,22100.0
2005-02-09 13:45:00,40.54,40.55,40.54,40.54,14000.0,25.3634,25.3696,25.3634,25.3634,14000.0
2005-02-09 13:50:00,40.54,40.64,40.54,40.63,21800.0,25.3634,25.426,25.3634,25.4197,21800.0
2005-02-09 13:55:00,40.63,40.64,40.56,40.58,19800.0,25.4197,25.426,25.3759,25.3884,19800.0
2005-02-09 14:00:00,40.58,40.59,40.51,40.51,21900.0,25.3884,25.3947,25.3446,25.3446,21900.0
2005-02-09 14:05:00,40.51,40.51,40.4,40.41,34000.0,25.3446,25.3446,25.2758,25.2821,34000.0
2005-02-09 14:10:00,40.4,40.7,40.4,40.52,52100.0,25.2758,25.4635,25.2758,25.3509,52100.0
2005-02-09 14:15:00,40.51,40.52,40.43,40.46,55700.0,25.3446,25.3509,25.2946,25.3133,55700.0
2005-02-09 14:20:00,40.46,40.46,40.39,40.44,39200.0,25.3133,25.3133,25.2695,25.3008,39200.0
2005-02-09 14:25:00,40.44,40.44,40.38,40.44,30200.0,25.3008,25.3008,25.2633,25.3008,30200.0
2005-02-09 14:30:00,40.41,40.47,40.41,40.47,75200.0,25.2821,25.3196,25.2821,25.3196,75200.0
2005-02-09 14:35:00,40.43,40.54,40.43,40.54,52600.0,25.2946,25.3634,25.2946,25.3634,52600.0
2005-02-09 14:40:00,40.55,40.57,40.5,40.5,45000.0,25.3696,25.3822,25.3384,25.3384,45000.0
2005-02-09 14:45:00,40.49,40.5,40.49,40.49,27100.0,25.3321,25.3384,25.3321,25.3321,27100.0
2005-02-09 14:50:00,40.48,40.49,40.16,40.48,37100.0,25.3259,25.3321,25.1257,25.3259,37100.0
2005-02-09 14:55:00,40.49,40.52,40.48,40.51,14100.0,25.3321,25.3509,25.3259,25.3446,14100.0
2005-02-09 15:00:00,40.5,40.52,40.49,40.49,27600.0,25.3384,25.3509,25.3321,25.3321,27600.0
2005-02-09 15:05:00,40.49,40.51,40.48,40.51,23200.0,25.3321,25.3446,25.3259,25.3446,23200.0
2005-02-09 15:10:00,40.5,40.52,40.49,40.49,50300.0,25.3384,25.3509,25.3321,25.3321,50300.0
2005-02-09 15:15:00,40.52,40.52,40.48,40.49,67800.0,25.3509,25.3509,25.3259,25.3321,67800.0
2005-02-09 15:20:00,40.47,40.5,40.45,40.49,47200.0,25.3196,25.3384,25.3071,25.3321,47200.0
2005-02-09 15:25:00,40.49,40.49,40.45,40.47,19800.0,25.3321,25.3321,25.3071,25.3196,19800.0
2005-02-09 15:30:00,40.47,40.51,40.46,40.5,58900.0,25.3196,25.3446,25.3133,25.3384,58900.0
2005-02-09 15:35:00,40.5,40.53,40.48,40.49,36900.0,25.3384,25.3571,25.3259,25.3321,36900.0
2005-02-09 15:40:00,40.49,40.5,40.45,40.49,46800.0,25.3321,25.3384,25.3071,25.3321,46800.0
2005-02-09 15:45:00,40.48,40.54,40.48,40.54,50100.0,25.3259,25.3634,25.3259,25.3634,50100.0
2005-02-09 15:50:00,40.53,40.53,40.41,40.41,21600.0,25.3571,25.3571,25.2821,25.2821,21600.0
2005-02-09 15:55:00,40.41,40.46,40.38,40.46,35900.0,25.2821,25.3133,25.2633,25.3133,35900.0
2005-02-10 09:30:00,40.9,40.9,40.77,40.83,44600.0,25.5886,25.5886,25.5073,25.5448,44600.0
2005-02-10 09:35:00,40.79,40.97,40.75,40.97,31100.0,25.5198,25.6324,25.4948,25.6324,31100.0
2005-02-10 09:40:00,40.96,41.11,40.95,41.08,37700.0,25.6262,25.72,25.6199,25.7012,37700.0
2005-02-10 09:45:00,41.08,41.15,41.05,41.05,68100.0,25.7012,25.745,25.6825,25.6825,68100.0
2005-02-10 09:50:00,41.05,41.08,41.01,41.08,22800.0,25.6825,25.7012,25.6574,25.7012,22800.0
2005-02-10 09:55:00,41.09,41.13,41.03,41.13,41700.0,25.7075,25.7325,25.67,25.7325,41700.0
2005-02-10 10:00:00,41.13,41.28,41.1,41.28,49100.0,25.7325,25.8264,25.7138,25.8264,49100.0
2005-02-10 10:05:00,41.28,41.34,41.26,41.26,62000.0,25.8264,25.8639,25.8139,25.8139,62000.0
2005-02-10 10:10:00,41.24,41.35,41.2,41.35,49700.0,25.8013,25.8702,25.7763,25.8702,49700.0
2005-02-10 10:15:00,41.36,41.46,41.35,41.46,48300.0,25.8764,25.939,25.8702,25.939,48300.0
2005-02-10 10:20:00,41.46,41.6,41.37,41.49,45000.0,25.939,26.0266,25.8827,25.9577,45000.0
2005-02-10 10:25:00,41.48,41.49,41.31,41.41,52400.0,25.9515,25.9577,25.8451,25.9077,52400.0
2005-02-10 10:30:00,41.41,41.52,41.32,41.34,44500.0,25.9077,25.9765,25.8514,25.8639,44500.0
2005-02-10 10:35:00,41.34,41.45,41.3,41.45,92400.0,25.8639,25.9327,25.8389,25.9327,92400.0
2005-02-10 10:40:00,41.45,41.55,41.42,41.55,32800.0,25.9327,25.9953,25.914,25.9953,32800.0
2005-02-10 10:45:00,41.55,41.57,41.45,41.48,26200.0,25.9953,26.0078,25.9327,25.9515,26200.0
2005-02-10 10:50:00,41.47,41.59,41.44,41.58,33000.0,25.9452,26.0203,25.9265,26.0141,33000.0
2005-02-10 10:55:00,41.58,41.6,41.52,41.59,28700.0,26.0141,26.0266,25.9765,26.0203,28700.0
2005-02-10 11:00:00,41.59,41.6,41.53,41.55,40500.0,26.0203,26.0266,25.9828,25.9953,40500.0
2005-02-10 11:05:00,41.55,41.6,41.54,41.6,33700.0,25.9953,26.0266,25.989,26.0266,33700.0
2005-02-10 11:10:00,41.59,41.59,41.5,41.53,20200.0,26.0203,26.0203,25.964,25.9828,20200.0
2005-02-10 11:15:00,41.54,41.57,41.52,41.56,23500.0,25.989,26.0078,25.9765,26.0015,23500.0
2005-02-10 11:20:00,41.57,41.61,41.56,41.6,48600.0,26.0078,26.0328,26.0015,26.0266,48600.0
2005-02-10 11:25:00,41.6,41.65,41.58,41.65,39100.0,26.0266,26.0579,26.0141,26.0579,39100.0
2005-02-10 11:30:00,41.65,41.65,41.59,41.62,18400.0,26.0579,26.0579,26.0203,26.0391,18400.0
2005-02-10 11:35:00,41.62,41.67,41.61,41.64,21300.0,26.0391,26.0704,26.0328,26.0516,21300.0
2005-02-10 11:40:00,41.63,41.67,41.61,41.63,37000.0,26.0453,26.0704,26.0328,26.0453,37000.0
2005-02-10 11:45:00,41.63,41.63,41.6,41.62,12100.0,26.0453,26.0453,26.0266,26.0391,12100.0
2005-02-10 11:50:00,41.62,41.63,41.6,41.61,16900.0,26.0391,26.0453,26.0266,26.0328,16900.0
2005-02-10 11:55:00,41.6,41.63,41.54,41.55,14700.0,26.0266,26.0453,25.989,25.9953,14700.0
2005-02-10 12:00:00,41.55,41.59,41.55,41.59,15600.0,25.9953,26.0203,25.9953,26.0203,15600.0
2005-02-10 12:05:00,41.59,41.63,41.56,41.56,13700.0,26.0203,26.0453,26.0015,26.0015,13700.0
2005-02-10 12:10:00,41.57,41.63,41.53,41.63,18100.0,26.0078,26.0453,25.9828,26.0453,18100.0
2005-02-10 12:15:00,41.62,41.63,41.57,41.6,38600.0,26.0391,26.0453,26.0078,26.0266,38600.0
2005-02-10 12:20:00,41.63,41.64,41.6,41.63,19200.0,26.0453,26.0516,26.0266,26.0453,19200.0
2005-02-10 12:25:00,41.64,41.68,41.62,41.68,21700.0,26.0516,26.0766,26.0391,26.0766,21700.0
2005-02-10 12:30:00,41.68,41.7,41.67,41.7,12100.0,26.0766,26.0891,26.0704,26.0891,12100.0
2005-02-10 12:35:00,41.69,41.71,41.68,41.7,11300.0,26.0829,26.0954,26.0766,26.0891,11300.0
2005-02-10 12:40:00,41.68,41.72,41.68,41.72,22900.0,26.0766,26.1016,26.0766,26.1016,22900.0
2005-02-10 12:45:00,41.71,41.74,41.71,41.73,30200.0,26.0954,26.1142,26.0954,26.1079,30200.0
2005-02-10 12:50:00,41.73,41.74,41.68,41.71,20200.0,26.1079,26.1142,26.0766,26.0954,20200.0
2005-02-10 12:55:00,41.71,41.74,41.68,41.74,21500.0,26.0954,26.1142,26.0766,26.1142,21500.0
2005-02-10 13:00:00,41.74,41.75,41.71,41.75,19000.0,26.1142,26.1204,26.0954,26.1204,19000.0
2005-02-10 13:05:00,41.74,41.8,41.73,41.75,50200.0,26.1142,26.1517,26.1079,26.1204,50200.0
2005-02-10 13:10:00,41.8,41.8,41.75,41.79,40800.0,26.1517,26.1517,26.1204,26.1454,40800.0
2005-02-10 13:15:00,41.79,41.88,41.78,41.88,39700.0,26.1454,26.2017,26.1392,26.2017,39700.0
2005-02-10 13:20:00,41.88,41.9,41.87,41.89,43700.0,26.2017,26.2143,26.1955,26.208,43700.0
2005-02-10 13:25:00,41.9,41.98,41.89,41.96,26800.0,26.2143,26.2643,26.208,26.2518,26800.0
2005-02-10 13:30:00,41.97,41.99,41.83,41.89,29300.0,26.2581,26.2706,26.1705,26.208,29300.0
2005-02-10 13:35:00,41.88,41.91,41.86,41.88,16500.0,26.2017,26.2205,26.1892,26.2017,16500.0
2005-02-10 13:40:00,41.88,41.89,41.85,41.87,12300.0,26.2017,26.208,26.183,26.1955,12300.0
2005-02-10 13:45:00,41.87,41.88,41.83,41.85,12100.0,26.1955,26.2017,26.1705,26.183,12100.0
2005-02-10 13:50:00,41.85,41.86,41.81,41.85,35000.0,26.183,26.1892,26.158,26.183,35000.0
2005-02-10 13:55:00,41.85,41.89,41.84,41.87,40900.0,26.183,26.208,26.1767,26.1955,40900.0
2005-02-10 14:00:00,41.88,41.88,41.82,41.83,40600.0,26.2017,26.2017,26.1642,26.1705,40600.0
2005-02-10 14:05:00,41.83,41.87,41.8,41.83,25500.0,26.1705,26.1955,26.1517,26.1705,25500.0
2005-02-10 14:10:00,41.83,41.84,41.8,41.83,20500.0,26.1705,26.1767,26.1517,26.1705,20500.0
2005-02-10 14:15:00,41.83,41.89,41.83,41.87,18400.0,26.1705,26.208,26.1705,26.1955,18400.0
2005-02-10 14:20:00,41.9,41.98,41.9,41.97,58900.0,26.2143,26.2643,26.2143,26.2581,58900.0
2005-02-10 14:25:00,41.96,41.98,41.92,41.97,20200.0,26.2518,26.2643,26.2268,26.2581,20200.0
2005-02-10 14:30:00,41.93,41.99,41.93,41.98,97700.0,26.233,26.2706,26.233,26.2643,97700.0
2005-02-10 14:35:00,41.97,41.97,41.85,41.85,23200.0,26.2581,26.2581,26.183,26.183,23200.0
2005-02-10 14:40:00,41.89,41.9,41.78,41.81,15000.0,26.208,26.2143,26.1392,26.158,15000.0
2005-02-10 14:45:00,41.81,41.93,41.79,41.93,30200.0,26.158,26.233,26.1454,26.233,30200.0
2005-02-10 14:50:00,41.93,41.98,41.89,41.94,24600.0,26.233,26.2643,26.208,26.2393,24600.0
2005-02-10 14:55:00,41.92,41.93,41.84,41.91,66200.0,26.2268,26.233,26.1767,26.2205,66200.0
2005-02-10 15:00:00,41.9,41.97,41.89,41.97,27000.0,26.2143,26.2581,26.208,26.2581,27000.0
2005-02-10 15:05:00,41.95,41.98,41.93,41.98,19200.0,26.2455,26.2643,26.233,26.2643,19200.0
2005-02-10 15:10:00,41.97,42.01,41.96,42.0,103000.0,26.2581,26.2831,26.2518,26.2768,103000.0
2005-02-10 15:15:00,42.01,42.05,41.97,42.02,102500.0,26.2831,26.3081,26.2581,26.2893,102500.0
2005-02-10 15:20:00,42.03,42.05,42.01,42.05,38500.0,26.2956,26.3081,26.2831,26.3081,38500.0
2005-02-10 15:25:00,42.03,42.13,42.0,42.11,97700.0,26.2956,26.3582,26.2768,26.3456,97700.0
2005-02-10 15:30:00,42.12,42.12,42.04,42.09,50100.0,26.3519,26.3519,26.3019,26.3331,50100.0
2005-02-10 15:35:00,42.09,42.1,42.01,42.03,85400.0,26.3331,26.3394,26.2831,26.2956,85400.0
2005-02-10 15:40:00,42.02,42.06,42.0,42.06,74800.0,26.2893,26.3144,26.2768,26.3144,74800.0
2005-02-10 15:45:00,42.06,42.09,42.04,42.04,50400.0,26.3144,26.3331,26.3019,26.3019,50400.0
2005-02-10 15:50:00,42.05,42.1,42.02,42.09,98100.0,26.3081,26.3394,26.2893,26.3331,98100.0
2005-02-10 15:55:00,42.08,42.15,42.02,42.03,59000.0,26.3269,26.3707,26.2893,26.2956,59000.0
2005-02-11 09:30:00,42.03,42.03,41.79,41.81,58400.0,26.2956,26.2956,26.1454,26.158,58400.0
2005-02-11 09:35:00,41.81,41.85,41.8,41.82,40600.0,26.158,26.183,26.1517,26.1642,40600.0
2005-02-11 09:40:00,41.82,41.9,41.8,41.85,75900.0,26.1642,26.2143,26.1517,26.183,75900.0
2005-02-11 09:45:00,41.84,41.85,41.76,41.78,28700.0,26.1767,26.183,26.1267,26.1392,28700.0
2005-02-11 09:50:00,41.81,41.98,41.76,41.95,37300.0,26.158,26.2643,26.1267,26.2455,37300.0
2005-02-11 09:55:00,41.95,42.0,41.92,41.93,17500.0,26.2455,26.2768,26.2268,26.233,17500.0
2005-02-11 10:00:00,41.95,42.0,41.92,41.93,52600.0,26.2455,26.2768,26.2268,26.233,52600.0
2005-02-11 10:05:00,41.88,41.95,41.86,41.89,31300.0,26.2017,26.2455,26.1892,26.208,31300.0
2005-02-11 10:10:00,41.88,41.94,41.85,41.89,13800.0,26.2017,26.2393,26.183,26.208,13800.0
2005-02-11 10:15:00,41.9,41.99,41.88,41.96,16500.0,26.2143,26.2706,26.2017,26.2518,16500.0
2005-02-11 10:20:00,41.95,42.03,41.92,41.98,13200.0,26.2455,26.2956,26.2268,26.2643,13200.0
2005-02-11 10:25:00,41.94,42.04,41.94,42.04,21700.0,26.2393,26.3019,26.2393,26.3019,21700.0
2005-02-11 10:30:00,42.04,42.09,41.99,42.09,21900.0,26.3019,26.3331,26.2706,26.3331,21900.0
2005-02-11 10:35:00,42.08,42.25,42.04,42.25,46900.0,26.3269,26.4332,26.3019,26.4332,46900.0
2005-02-11 10:40:00,42.25,42.3,42.24,42.3,27400.0,26.4332,26.4645,26.427,26.4645,27400.0
2005-02-11 10:45:00,42.31,42.33,42.28,42.28,38100.0,26.4708,26.4833,26.452,26.452,38100.0
2005-02-11 10:50:00,42.29,42.29,42.08,42.12,32600.0,26.4583,26.4583,26.3269,26.3519,32600.0
2005-02-11 10:55:00,42.12,42.13,42.05,42.12,74200.0,26.3519,26.3582,26.3081,26.3519,74200.0
2005-02-11 11:00:00,42.06,42.24,42.05,42.24,27800.0,26.3144,26.427,26.3081,26.427,27800.0
2005-02-11 11:05:00,42.24,42.32,42.24,42.29,24500.0,26.427,26.477,26.427,26.4583,24500.0
2005-02-11 11:10:00,42.29,42.34,42.25,42.31,58300.0,26.4583,26.4895,26.4332,26.4708,58300.0
2005-02-11 11:15:00,42.31,42.38,42.31,42.36,34600.0,26.4708,26.5146,26.4708,26.5021,34600.0
2005-02-11 11:20:00,42.36,42.36,42.34,42.36,9800.0,26.5021,26.5021,26.4895,26.5021,9800.0
2005-02-11 11:25:00,42.36,42.46,42.31,42.43,50100.0,26.5021,26.5646,26.4708,26.5459,50100.0
2005-02-11 11:30:00,42.43,42.49,42.38,42.42,27800.0,26.5459,26.5834,26.5146,26.5396,27800.0
2005-02-11 11:35:00,42.41,42.45,42.36,42.43,22000.0,26.5333,26.5584,26.5021,26.5459,22000.0
2005-02-11 11:40:00,42.43,42.43,42.35,42.38,15100.0,26.5459,26.5459,26.4958,26.5146,15100.0
2005-02-11 11:45:00,42.38,42.4,42.35,42.36,11400.0,26.5146,26.5271,26.4958,26.5021,11400.0
2005-02-11 11:50:00,42.37,42.39,42.31,42.35,28800.0,26.5083,26.5208,26.4708,26.4958,28800.0
2005-02-11 11:55:00,42.35,42.37,42.3,42.3,77700.0,26.4958,26.5083,26.4645,26.4645,77700.0
2005-02-11 12:00:00,42.32,42.33,42.27,42.32,10100.0,26.477,26.4833,26.4457,26.477,10100.0
2005-02-11 12:05:00,42.32,42.33,42.29,42.31,7800.0,26.477,26.4833,26.4583,26.4708,7800.0
2005-02-11 12:10:00,42.32,42.37,42.3,42.35,9700.0,26.477,26.5083,26.4645,26.4958,9700.0
2005-02-11 12:15:00,42.35,42.35,42.26,42.28,8300.0,26.4958,26.4958,26.4395,26.452,8300.0
2005-02-11 12:20:00,42.26,42.3,42.26,42.28,12900.0,26.4395,26.4645,26.4395,26.452,12900.0
2005-02-11 12:25:00,42.28,42.39,42.28,42.3,7100.0,26.452,26.5208,26.452,26.4645,7100.0
2005-02-11 12:30:00,42.29,42.38,42.28,42.38,14800.0,26.4583,26.5146,26.452,26.5146,14800.0
2005-02-11 12:35:00,42.36,42.49,42.36,42.49,27000.0,26.5021,26.5834,26.5021,26.5834,27000.0
2005-02-11 12:40:00,42.46,42.5,42.43,42.47,16500.0,26.5646,26.5896,26.5459,26.5709,16500.0
2005-02-11 12:45:00,42.45,42.49,42.42,42.49,14700.0,26.5584,26.5834,26.5396,26.5834,14700.0
2005-02-11 12:50:00,42.49,42.49,42.47,42.47,5900.0,26.5834,26.5834,26.5709,26.5709,5900.0
2005-02-11 12:55:00,42.48,42.48,42.47,42.48,4900.0,26.5771,26.5771,26.5709,26.5771,4900.0
2005-02-11 13:00:00,42.48,42.48,42.47,42.47,8200.0,26.5771,26.5771,26.5709,26.5709,8200.0
2005-02-11 13:05:00,42.46,42.49,42.42,42.47,33700.0,26.5646,26.5834,26.5396,26.5709,33700.0
2005-02-11 13:10:00,42.46,42.48,42.45,42.48,8400.0,26.5646,26.5771,26.5584,26.5771,8400.0
2005-02-11 13:15:00,42.48,42.5,42.48,42.5,48300.0,26.5771,26.5896,26.5771,26.5896,48300.0
2005-02-11 13:20:00,42.5,42.51,42.49,42.5,41400.0,26.5896,26.5959,26.5834,26.5896,41400.0
2005-02-11 13:25:00,42.5,42.57,42.48,42.53,19100.0,26.5896,26.6334,26.5771,26.6084,19100.0
2005-02-11 13:30:00,42.54,42.55,42.53,42.55,8600.0,26.6147,26.6209,26.6084,26.6209,8600.0
2005-02-11 13:35:00,42.54,42.55,42.49,42.54,11200.0,26.6147,26.6209,26.5834,26.6147,11200.0
2005-02-11 13:40:00,42.55,42.55,42.45,42.46,33800.0,26.6209,26.6209,26.5584,26.5646,33800.0
2005-02-11 13:45:00,42.44,42.44,42.37,42.38,22900.0,26.5521,26.5521,26.5083,26.5146,22900.0
2005-02-11 13:50:00,42.38,42.47,42.38,42.47,11500.0,26.5146,26.5709,26.5146,26.5709,11500.0
2005-02-11 13:55:00,42.49,42.51,42.44,42.45,9000.0,26.5834,26.5959,26.5521,26.5584,9000.0
2005-02-11 14:00:00,42.47,42.47,42.37,42.37,18200.0,26.5709,26.5709,26.5083,26.5083,18200.0
2005-02-11 14:05:00,42.37,42.47,42.35,42.47,17400.0,26.5083,26.5709,26.4958,26.5709,17400.0
2005-02-11 14:10:00,42.48,42.48,42.45,42.47,36900.0,26.5771,26.5771,26.5584,26.5709,36900.0
2005-02-11 14:15:00,42.48,42.5,42.48,42.5,18500.0,26.5771,26.5896,26.5771,26.5896,18500.0
2005-02-11 14:20:00,42.51,42.51,42.46,42.48,10400.0,26.5959,26.5959,26.5646,26.5771,10400.0
2005-02-11 14:25:00,42.48,42.48,42.44,42.45,23200.0,26.5771,26.5771,26.5521,26.5584,23200.0
2005-02-11 14:30:00,42.45,42.5,42.41,42.49,41200.0,26.5584,26.5896,26.5333,26.5834,41200.0
2005-02-11 14:35:00,42.49,42.5,42.48,42.5,28800.0,26.5834,26.5896,26.5771,26.5896,28800.0
2005-02-11 14:40:00,42.5,42.55,42.49,42.54,31800.0,26.5896,26.6209,26.5834,26.6147,31800.0
2005-02-11 14:45:00,42.55,42.55,42.5,42.5,21300.0,26.6209,26.6209,26.5896,26.5896,21300.0
2005-02-11 14:50:00,42.49,42.51,42.46,42.49,29400.0,26.5834,26.5959,26.5646,26.5834,29400.0
2005-02-11 14:55:00,42.49,42.49,42.45,42.46,35000.0,26.5834,26.5834,26.5584,26.5646,35000.0
2005-02-11 15:00:00,42.47,42.47,42.44,42.46,22700.0,26.5709,26.5709,26.5521,26.5646,22700.0
2005-02-11 15:05:00,42.46,42.47,42.45,42.47,88800.0,26.5646,26.5709,26.5584,26.5709,88800.0
2005-02-11 15:10:00,42.48,42.5,42.47,42.49,21800.0,26.5771,26.5896,26.5709,26.5834,21800.0
2005-02-11 15:15:00,42.49,42.5,42.44,42.46,20500.0,26.5834,26.5896,26.5521,26.5646,20500.0
2005-02-11 15:20:00,42.45,42.48,42.44,42.44,39100.0,26.5584,26.5771,26.5521,26.5521,39100.0
2005-02-11 15:25:00,42.43,42.45,42.43,42.44,83300.0,26.5459,26.5584,26.5459,26.5521,83300.0
2005-02-11 15:30:00,42.44,42.48,42.44,42.46,30500.0,26.5521,26.5771,26.5521,26.5646,30500.0
2005-02-11 15:35:00,42.48,42.49,42.46,42.49,36300.0,26.5771,26.5834,26.5646,26.5834,36300.0
2005-02-11 15:40:00,42.49,42.49,42.46,42.49,39700.0,26.5834,26.5834,26.5646,26.5834,39700.0
2005-02-11 15:45:00,42.49,42.52,42.49,42.5,51500.0,26.5834,26.6022,26.5834,26.5896,51500.0
2005-02-11 15:50:00,42.5,42.52,42.49,42.51,31000.0,26.5896,26.6022,26.5834,26.5959,31000.0
2005-02-11 15:55:00,42.5,42.51,42.44,42.45,40400.0,26.5896,26.5959,26.5521,26.5584,40400.0
2005-02-14 09:30:00,42.6,42.65,42.54,42.65,59200.0,26.6522,26.6835,26.6147,26.6835,59200.0
2005-02-14 09:35:00,42.59,42.73,42.57,42.59,65300.0,26.646,26.7335,26.6334,26.646,65300.0
2005-02-14 09:40:00,42.6,42.68,42.59,42.61,26900.0,26.6522,26.7023,26.646,26.6585,26900.0
2005-02-14 09:45:00,42.62,42.63,42.52,42.56,35600.0,26.6647,26.671,26.6022,26.6272,35600.0
2005-02-14 09:50:00,42.61,42.68,42.61,42.68,41900.0,26.6585,26.7023,26.6585,26.7023,41900.0
2005-02-14 09:55:00,42.68,42.7,42.6,42.63,35100.0,26.7023,26.7148,26.6522,26.671,35100.0
2005-02-14 10:00:00,42.63,42.72,42.6,42.62,48300.0,26.671,26.7273,26.6522,26.6647,48300.0
2005-02-14 10:05:00,42.63,42.68,42.62,42.65,34100.0,26.671,26.7023,26.6647,26.6835,34100.0
2005-02-14 10:10:00,42.61,42.65,42.54,42.57,35700.0,26.6585,26.6835,26.6147,26.6334,35700.0
2005-02-14 10:15:00,42.57,42.63,42.56,42.59,29900.0,26.6334,26.671,26.6272,26.646,29900.0
2005-02-14 10:20:00,42.59,42.6,42.41,42.43,54800.0,26.646,26.6522,26.5333,26.5459,54800.0
2005-02-14 10:25:00,42.45,42.49,42.4,42.49,33700.0,26.5584,26.5834,26.5271,26.5834,33700.0
2005-02-14 10:30:00,42.5,42.52,42.48,42.5,181200.0,26.5896,26.6022,26.5771,26.5896,181200.0
2005-02-14 10:35:00,42.49,42.5,42.45,42.45,29000.0,26.5834,26.5896,26.5584,26.5584,29000.0
2005-02-14 10:40:00,42.46,42.48,42.41,42.43,30400.0,26.5646,26.5771,26.5333,26.5459,30400.0
2005-02-14 10:45:00,42.43,42.43,42.36,42.37,22900.0,26.5459,26.5459,26.5021,26.5083,22900.0
2005-02-14 10:50:00,42.36,42.38,42.3,42.33,57700.0,26.5021,26.5146,26.4645,26.4833,57700.0
2005-02-14 10:55:00,42.33,42.39,42.33,42.37,18700.0,26.4833,26.5208,26.4833,26.5083,18700.0
2005-02-14 11:00:00,42.38,42.39,42.33,42.38,31100.0,26.5146,26.5208,26.4833,26.5146,31100.0
2005-02-14 11:05:00,42.34,42.39,42.32,42.35,23400.0,26.4895,26.5208,26.477,26.4958,23400.0
2005-02-14 11:10:00,42.35,42.51,42.34,42.51,24400.0,26.4958,26.5959,26.4895,26.5959,24400.0
2005-02-14 11:15:00,42.51,42.58,42.51,42.58,45900.0,26.5959,26.6397,26.5959,26.6397,45900.0
2005-02-14 11:20:00,42.58,42.58,42.5,42.5,35900.0,26.6397,26.6397,26.5896,26.5896,35900.0
2005-02-14 11:25:00,42.47,42.52,42.45,42.5,9000.0,26.5709,26.6022,26.5584,26.5896,9000.0
2005-02-14 11:30:00,42.5,42.55,42.5,42.54,31800.0,26.5896,26.6209,26.5896,26.6147,31800.0
2005-02-14 11:35:00,42.53,42.54,42.47,42.48,21000.0,26.6084,26.6147,26.5709,26.5771,21000.0
2005-02-14 11:40:00,42.48,42.51,42.45,42.45,34800.0,26.5771,26.5959,26.5584,26.5584,34800.0
2005-02-14 11:45:00,42.47,42.47,42.4,42.45,17700.0,26.5709,26.5709,26.5271,26.5584,17700.0
2005-02-14 11:50:00,42.45,42.48,42.44,42.46,11800.0,26.5584,26.5771,26.5521,26.5646,11800.0
2005-02-14 11:55:00,42.45,42.45,42.39,42.39,10500.0,26.5584,26.5584,26.5208,26.5208,10500.0
2005-02-14 12:00:00,42.4,42.43,42.37,42.41,25500.0,26.5271,26.5459,26.5083,26.5333,25500.0
2005-02-14 12:05:00,42.4,42.4,42.34,42.34,35000.0,26.5271,26.5271,26.4895,26.4895,35000.0
2005-02-14 12:10:00,42.33,42.36,42.33,42.33,8900.0,26.4833,26.5021,26.4833,26.4833,8900.0
2005-02-14 12:15:00,42.34,42.35,42.32,42.32,12900.0,26.4895,26.4958,26.477,26.477,12900.0
2005-02-14 12:20:00,42.32,42.34,42.3,42.33,11800.0,26.477,26.4895,26.4645,26.4833,11800.0
2005-02-14 12:25:00,42.34,42.36,42.34,42.36,10300.0,26.4895,26.5021,26.4895,26.5021,10300.0
2005-02-14 12:30:00,42.35,42.36,42.3,42.3,17900.0,26.4958,26.5021,26.4645,26.4645,17900.0
2005-02-14 12:35:00,42.3,42.31,42.27,42.28,39600.0,26.4645,26.4708,26.4457,26.452,39600.0
2005-02-14 12:40:00,42.26,42.28,42.22,42.25,13200.0,26.4395,26.452,26.4145,26.4332,13200.0
2005-02-14 12:45:00,42.25,42.25,42.18,42.23,13100.0,26.4332,26.4332,26.3894,26.4207,13100.0
2005-02-14 12:50:00,42.24,42.26,42.22,42.25,12300.0,26.427,26.4395,26.4145,26.4332,12300.0
2005-02-14 12:55:00,42.25,42.27,42.23,42.27,5600.0,26.4332,26.4457,26.4207,26.4457,5600.0
2005-02-14 13:00:00,42.28,42.28,42.25,42.26,9900.0,26.452,26.452,26.4332,26.4395,9900.0
2005-02-14 13:05:00,42.27,42.28,42.25,42.26,13500.0,26.4457,26.452,26.4332,26.4395,13500.0
2005-02-14 13:10:00,42.27,42.36,42.27,42.33,14100.0,26.4457,26.5021,26.4457,26.4833,14100.0
2005-02-14 13:15:00,42.33,42.34,42.29,42.3,10200.0,26.4833,26.4895,26.4583,26.4645,10200.0
2005-02-14 13:20:00,42.3,42.31,42.25,42.25,18400.0,26.4645,26.4708,26.4332,26.4332,18400.0
2005-02-14 13:25:00,42.25,42.28,42.25,42.28,7600.0,26.4332,26.452,26.4332,26.452,7600.0
2005-02-14 13:30:00,42.29,42.3,42.28,42.3,8300.0,26.4583,26.4645,26.452,26.4645,8300.0
2005-02-14 13:35:00,42.3,42.32,42.29,42.3,28600.0,26.4645,26.477,26.4583,26.4645,28600.0
2005-02-14 13:40:00,42.3,42.31,42.24,42.24,22700.0,26.4645,26.4708,26.427,26.427,22700.0
2005-02-14 13:45:00,42.22,42.22,42.21,42.21,30000.0,26.4145,26.4145,26.4082,26.4082,30000.0
2005-02-14 13:50:00,42.22,42.22,42.19,42.21,43100.0,26.4145,26.4145,26.3957,26.4082,43100.0
2005-02-14 13:55:00,42.2,42.21,42.16,42.16,22200.0,26.402,26.4082,26.3769,26.3769,22200.0
2005-02-14 14:00:00,42.17,42.17,42.16,42.17,24000.0,26.3832,26.3832,26.3769,26.3832,24000.0
2005-02-14 14:05:00,42.17,42.19,42.16,42.18,44100.0,26.3832,26.3957,26.3769,26.3894,44100.0
2005-02-14 14:10:00,42.19,42.19,42.18,42.19,17700.0,26.3957,26.3957,26.3894,26.3957,17700.0
2005-02-14 14:15:00,42.19,42.19,42.17,42.18,13500.0,26.3957,26.3957,26.3832,26.3894,13500.0
2005-02-14 14:20:00,42.18,42.19,42.15,42.15,18100.0,26.3894,26.3957,26.3707,26.3707,18100.0
2005-02-14 14:25:00,42.16,42.2,42.15,42.16,55700.0,26.3769,26.402,26.3707,26.3769,55700.0
2005-02-14 14:30:00,42.16,42.17,42.16,42.17,20700.0,26.3769,26.3832,26.3769,26.3832,20700.0
2005-02-14 14:35:00,42.16,42.17,42.16,42.17,13700.0,26.3769,26.3832,26.3769,26.3832,13700.0
2005-02-14 14:40:00,42.17,42.17,42.13,42.14,25000.0,26.3832,26.3832,26.3582,26.3644,25000.0
2005-02-14 14:45:00,42.14,42.14,42.13,42.14,32400.0,26.3644,26.3644,26.3582,26.3644,32400.0
2005-02-14 14:50:00,42.14,42.19,42.12,42.16,63500.0,26.3644,26.3957,26.3519,26.3769,63500.0
2005-02-14 14:55:00,42.16,42.21,42.16,42.2,16500.0,26.3769,26.4082,26.3769,26.402,16500.0
2005-02-14 15:00:00,42.2,42.22,42.19,42.21,50800.0,26.402,26.4145,26.3957,26.4082,50800.0
2005-02-14 15:05:00,42.21,42.22,42.16,42.17,27400.0,26.4082,26.4145,26.3769,26.3832,27400.0
2005-02-14 15:10:00,42.16,42.18,42.16,42.18,16400.0,26.3769,26.3894,26.3769,26.3894,16400.0
2005-02-14 15:15:00,42.18,42.19,42.17,42.19,51200.0,26.3894,26.3957,26.3832,26.3957,51200.0
2005-02-14 15:20:00,42.19,42.2,42.17,42.18,21100.0,26.3957,26.402,26.3832,26.3894,21100.0
2005-02-14 15:25:00,42.18,42.19,42.17,42.19,26800.0,26.3894,26.3957,26.3832,26.3957,26800.0
2005-02-14 15:30:00,42.18,42.19,42.17,42.18,55200.0,26.3894,26.3957,26.3832,26.3894,55200.0
2005-02-14 15:35:00,42.19,42.21,42.18,42.21,41600.0,26.3957,26.4082,26.3894,26.4082,41600.0
2005-02-14 15:40:00,42.22,42.22,42.18,42.2,36900.0,26.4145,26.4145,26.3894,26.402,36900.0
2005-02-14 15:45:00,42.2,42.21,42.18,42.19,33000.0,26.402,26.4082,26.3894,26.3957,33000.0
2005-02-14 15:50:00,42.19,42.19,42.16,42.16,25500.0,26.3957,26.3957,26.3769,26.3769,25500.0
2005-02-14 15:55:00,42.16,42.17,42.12,42.15,46000.0,26.3769,26.3832,26.3519,26.3707,46000.0
2005-02-15 09:30:00,42.13,42.2,42.11,42.17,69000.0,26.3582,26.402,26.3456,26.3832,69000.0
2005-02-15 09:35:00,42.19,42.23,42.16,42.21,34000.0,26.3957,26.4207,26.3769,26.4082,34000.0
2005-02-15 09:40:00,42.21,42.35,42.21,42.33,65100.0,26.4082,26.4958,26.4082,26.4833,65100.0
2005-02-15 09:45:00,42.3,42.39,42.25,42.3,32500.0,26.4645,26.5208,26.4332,26.4645,32500.0
2005-02-15 09:50:00,42.3,42.39,42.3,42.39,21600.0,26.4645,26.5208,26.4645,26.5208,21600.0
2005-02-15 09:55:00,42.41,42.44,42.32,42.34,23300.0,26.5333,26.5521,26.477,26.4895,23300.0
2005-02-15 10:00:00,42.32,42.4,42.3,42.4,34800.0,26.477,26.5271,26.4645,26.5271,34800.0
2005-02-15 10:05:00,42.38,42.44,42.38,42.4,38000.0,26.5146,26.5521,26.5146,26.5271,38000.0
2005-02-15 10:10:00,42.42,42.42,42.37,42.4,47400.0,26.5396,26.5396,26.5083,26.5271,47400.0
2005-02-15 10:15:00,42.39,42.49,42.39,42.49,52700.0,26.5208,26.5834,26.5208,26.5834,52700.0
2005-02-15 10:20:00,42.49,42.5,42.41,42.48,53800.0,26.5834,26.5896,26.5333,26.5771,53800.0
2005-02-15 10:25:00,42.46,42.47,42.41,42.45,26200.0,26.5646,26.5709,26.5333,26.5584,26200.0
2005-02-15 10:30:00,42.47,42.52,42.47,42.49,48300.0,26.5709,26.6022,26.5709,26.5834,48300.0
2005-02-15 10:35:00,42.5,42.5,42.37,42.37,19100.0,26.5896,26.5896,26.5083,26.5083,19100.0
2005-02-15 10:40:00,42.37,42.37,42.31,42.37,18000.0,26.5083,26.5083,26.4708,26.5083,18000.0
2005-02-15 10:45:00,42.4,42.47,42.39,42.44,55600.0,26.5271,26.5709,26.5208,26.5521,55600.0
2005-02-15 10:50:00,42.43,42.48,42.43,42.45,33900.0,26.5459,26.5771,26.5459,26.5584,33900.0
2005-02-15 10:55:00,42.45,42.48,42.45,42.47,24100.0,26.5584,26.5771,26.5584,26.5709,24100.0
2005-02-15 11:00:00,42.47,42.49,42.46,42.47,26700.0,26.5709,26.5834,26.5646,26.5709,26700.0
2005-02-15 11:05:00,42.48,42.5,42.46,42.48,35700.0,26.5771,26.5896,26.5646,26.5771,35700.0
2005-02-15 11:10:00,42.49,42.49,42.47,42.47,43500.0,26.5834,26.5834,26.5709,26.5709,43500.0
2005-02-15 11:15:00,42.47,42.48,42.38,42.38,18500.0,26.5709,26.5771,26.5146,26.5146,18500.0
2005-02-15 11:20:00,42.37,42.38,42.32,42.32,42100.0,26.5083,26.5146,26.477,26.477,42100.0
2005-02-15 11:25:00,42.31,42.33,42.24,42.27,35200.0,26.4708,26.4833,26.427,26.4457,35200.0
2005-02-15 11:30:00,42.27,42.27,42.21,42.23,18300.0,26.4457,26.4457,26.4082,26.4207,18300.0
2005-02-15 11:35:00,42.23,42.23,42.13,42.14,20700.0,26.4207,26.4207,26.3582,26.3644,20700.0
2005-02-15 11:40:00,42.16,42.2,42.14,42.18,186800.0,26.3769,26.402,26.3644,26.3894,186800.0
2005-02-15 11:45:00,42.16,42.2,42.13,42.13,10600.0,26.3769,26.402,26.3582,26.3582,10600.0
2005-02-15 11:50:00,42.13,42.14,42.1,42.1,15600.0,26.3582,26.3644,26.3394,26.3394,15600.0
2005-02-15 11:55:00,42.1,42.11,42.04,42.04,20100.0,26.3394,26.3456,26.3019,26.3019,20100.0
2005-02-15 12:00:00,42.04,42.11,42.02,42.11,26500.0,26.3019,26.3456,26.2893,26.3456,26500.0
2005-02-15 12:05:00,42.13,42.15,42.11,42.14,18700.0,26.3582,26.3707,26.3456,26.3644,18700.0
2005-02-15 12:10:00,42.15,42.2,42.14,42.2,15000.0,26.3707,26.402,26.3644,26.402,15000.0
2005-02-15 12:15:00,42.2,42.22,42.2,42.22,47400.0,26.402,26.4145,26.402,26.4145,47400.0
2005-02-15 12:20:00,42.22,42.22,42.19,42.22,16900.0,26.4145,26.4145,26.3957,26.4145,16900.0
2005-02-15 12:25:00,42.21,42.21,42.13,42.17,19800.0,26.4082,26.4082,26.3582,26.3832,19800.0
2005-02-15 12:30:00,42.17,42.21,42.15,42.17,13700.0,26.3832,26.4082,26.3707,26.3832,13700.0
2005-02-15 12:35:00,42.16,42.21,42.14,42.2,11300.0,26.3769,26.4082,26.3644,26.402,11300.0
2005-02-15 12:40:00,42.2,42.23,42.17,42.23,12900.0,26.402,26.4207,26.3832,26.4207,12900.0
2005-02-15 12:45:00,42.23,42.25,42.23,42.25,8700.0,26.4207,26.4332,26.4207,26.4332,8700.0
2005-02-15 12:50:00,42.25,42.26,42.2,42.24,17300.0,26.4332,26.4395,26.402,26.427,17300.0
2005-02-15 12:55:00,42.24,42.26,42.19,42.19,12800.0,26.427,26.4395,26.3957,26.3957,12800.0
2005-02-15 13:00:00,42.19,42.25,42.19,42.25,12800.0,26.3957,26.4332,26.3957,26.4332,12800.0
2005-02-15 13:05:00,42.23,42.23,42.13,42.13,9100.0,26.4207,26.4207,26.3582,26.3582,9100.0
2005-02-15 13:10:00,42.14,42.15,42.12,42.13,9700.0,26.3644,26.3707,26.3519,26.3582,9700.0
2005-02-15 13:15:00,42.13,42.15,42.1,42.13,13200.0,26.3582,26.3707,26.3394,26.3582,13200.0
2005-02-15 13:20:00,42.13,42.13,42.09,42.13,9700.0,26.3582,26.3582,26.3331,26.3582,9700.0
2005-02-15 13:25:00,42.13,42.18,42.06,42.06,20800.0,26.3582,26.3894,26.3144,26.3144,20800.0
2005-02-15 13:30:00,42.07,42.13,42.02,42.08,21200.0,26.3206,26.3582,26.2893,26.3269,21200.0
2005-02-15 13:35:00,42.07,42.08,42.02,42.03,41000.0,26.3206,26.3269,26.2893,26.2956,41000.0
2005-02-15 13:40:00,42.03,42.05,42.01,42.03,39200.0,26.2956,26.3081,26.2831,26.2956,39200.0
2005-02-15 13:45:00,42.03,42.03,41.97,41.98,18500.0,26.2956,26.2956,26.2581,26.2643,18500.0
2005-02-15 13:50:00,41.97,41.99,41.95,41.99,27700.0,26.2581,26.2706,26.2455,26.2706,27700.0
2005-02-15 13:55:00,41.96,41.96,41.92,41.94,22100.0,26.2518,26.2518,26.2268,26.2393,22100.0
2005-02-15 14:00:00,41.93,41.98,41.93,41.97,84000.0,26.233,26.2643,26.233,26.2581,84000.0
2005-02-15 14:05:00,41.97,42.48,41.93,41.97,42000.0,26.2581,26.5771,26.233,26.2581,42000.0
2005-02-15 14:10:00,41.97,41.98,41.96,41.97,14600.0,26.2581,26.2643,26.2518,26.2581,14600.0
2005-02-15 14:15:00,41.97,41.98,41.94,41.95,43900.0,26.2581,26.2643,26.2393,26.2455,43900.0
2005-02-15 14:20:00,41.94,41.97,41.94,41.97,61500.0,26.2393,26.2581,26.2393,26.2581,61500.0
2005-02-15 14:25:00,41.97,41.97,41.96,41.96,41800.0,26.2581,26.2581,26.2518,26.2518,41800.0
2005-02-15 14:30:00,41.96,42.03,41.96,41.98,20700.0,26.2518,26.2956,26.2518,26.2643,20700.0
2005-02-15 14:35:00,41.98,41.99,41.96,41.98,36900.0,26.2643,26.2706,26.2518,26.2643,36900.0
2005-02-15 14:40:00,41.98,41.99,41.95,41.98,30300.0,26.2643,26.2706,26.2455,26.2643,30300.0
2005-02-15 14:45:00,41.98,42.0,41.95,41.99,15200.0,26.2643,26.2768,26.2455,26.2706,15200.0
2005-02-15 14:50:00,41.99,41.99,41.98,41.99,5800.0,26.2706,26.2706,26.2643,26.2706,5800.0
2005-02-15 14:55:00,41.99,42.04,41.98,42.03,34200.0,26.2706,26.3019,26.2643,26.2956,34200.0
2005-02-15 15:00:00,42.03,42.08,42.02,42.03,49100.0,26.2956,26.3269,26.2893,26.2956,49100.0
2005-02-15 15:05:00,42.04,42.08,42.03,42.08,18000.0,26.3019,26.3269,26.2956,26.3269,18000.0
2005-02-15 15:10:00,42.07,42.1,42.07,42.08,17700.0,26.3206,26.3394,26.3206,26.3269,17700.0
2005-02-15 15:15:00,42.09,42.14,42.08,42.12,49300.0,26.3331,26.3644,26.3269,26.3519,49300.0
2005-02-15 15:20:00,42.14,42.23,42.14,42.23,14700.0,26.3644,26.4207,26.3644,26.4207,14700.0
2005-02-15 15:25:00,42.25,42.25,42.17,42.19,25700.0,26.4332,26.4332,26.3832,26.3957,25700.0
2005-02-15 15:30:00,42.17,42.22,42.16,42.19,23900.0,26.3832,26.4145,26.3769,26.3957,23900.0
2005-02-15 15:35:00,42.2,42.29,42.19,42.27,35700.0,26.402,26.4583,26.3957,26.4457,35700.0
2005-02-15 15:40:00,42.24,42.24,42.18,42.19,53800.0,26.427,26.427,26.3894,26.3957,53800.0
2005-02-15 15:45:00,42.19,42.19,42.16,42.18,20700.0,26.3957,26.3957,26.3769,26.3894,20700.0
2005-02-15 15:50:00,42.18,42.19,42.14,42.15,26200.0,26.3894,26.3957,26.3644,26.3707,26200.0
2005-02-15 15:55:00,42.15,42.17,42.13,42.17,42200.0,26.3707,26.3832,26.3582,26.3832,42200.0
2005-02-16 09:30:00,42.45,42.45,42.3,42.4,80200.0,26.5584,26.5584,26.4645,26.5271,80200.0
2005-02-16 09:35:00,42.4,42.48,42.35,42.45,39100.0,26.5271,26.5771,26.4958,26.5584,39100.0
2005-02-16 09:40:00,42.47,42.73,42.46,42.73,89700.0,26.5709,26.7335,26.5646,26.7335,89700.0
2005-02-16 09:45:00,42.7,42.7,42.37,42.39,30900.0,26.7148,26.7148,26.5083,26.5208,30900.0
2005-02-16 09:50:00,42.43,42.52,42.43,42.46,17500.0,26.5459,26.6022,26.5459,26.5646,17500.0
2005-02-16 09:55:00,42.46,42.59,42.45,42.55,42100.0,26.5646,26.646,26.5584,26.6209,42100.0
2005-02-16 10:00:00,42.55,42.6,42.45,42.48,42300.0,26.6209,26.6522,26.5584,26.5771,42300.0
2005-02-16 10:05:00,42.49,42.55,42.49,42.55,49200.0,26.5834,26.6209,26.5834,26.6209,49200.0
2005-02-16 10:10:00,42.55,42.59,42.5,42.53,32900.0,26.6209,26.646,26.5896,26.6084,32900.0
2005-02-16 10:15:00,42.54,42.74,42.54,42.73,34400.0,26.6147,26.7398,26.6147,26.7335,34400.0
2005-02-16 10:20:00,42.74,42.75,42.6,42.67,35400.0,26.7398,26.7461,26.6522,26.696,35400.0
2005-02-16 10:25:00,42.65,42.74,42.65,42.74,21500.0,26.6835,26.7398,26.6835,26.7398,21500.0
2005-02-16 10:30:00,42.74,42.74,42.5,42.51,143400.0,26.7398,26.7398,26.5896,26.5959,143400.0
2005-02-16 10:35:00,42.52,42.59,42.4,42.41,65200.0,26.6022,26.646,26.5271,26.5333,65200.0
2005-02-16 10:40:00,42.41,42.71,42.39,42.71,47400.0,26.5333,26.721,26.5208,26.721,47400.0
2005-02-16 10:45:00,42.71,42.74,42.63,42.69,67200.0,26.721,26.7398,26.671,26.7085,67200.0
2005-02-16 10:50:00,42.68,42.71,42.6,42.64,31600.0,26.7023,26.721,26.6522,26.6772,31600.0
2005-02-16 10:55:00,42.64,42.71,42.62,42.69,31400.0,26.6772,26.721,26.6647,26.7085,31400.0
2005-02-16 11:00:00,42.69,42.74,42.68,42.74,42800.0,26.7085,26.7398,26.7023,26.7398,42800.0
2005-02-16 11:05:00,42.75,42.89,42.74,42.85,32700.0,26.7461,26.8336,26.7398,26.8086,32700.0
2005-02-16 11:10:00,42.85,42.86,42.53,42.86,21600.0,26.8086,26.8149,26.6084,26.8149,21600.0
2005-02-16 11:15:00,42.86,42.89,42.86,42.87,12300.0,26.8149,26.8336,26.8149,26.8211,12300.0
2005-02-16 11:20:00,42.86,42.89,42.86,42.89,21800.0,26.8149,26.8336,26.8149,26.8336,21800.0
2005-02-16 11:25:00,42.89,42.93,42.88,42.93,63200.0,26.8336,26.8587,26.8274,26.8587,63200.0
2005-02-16 11:30:00,42.93,42.94,42.88,42.91,19700.0,26.8587,26.8649,26.8274,26.8462,19700.0
2005-02-16 11:35:00,42.92,42.94,42.91,42.93,15300.0,26.8524,26.8649,26.8462,26.8587,15300.0
2005-02-16 11:40:00,42.93,42.94,42.92,42.94,14300.0,26.8587,26.8649,26.8524,26.8649,14300.0
2005-02-16 11:45:00,42.95,42.97,42.94,42.97,13400.0,26.8712,26.8837,26.8649,26.8837,13400.0
2005-02-16 11:50:00,42.97,42.99,42.96,42.98,19100.0,26.8837,26.8962,26.8774,26.89,19100.0
2005-02-16 11:55:00,42.98,42.99,42.97,42.97,17700.0,26.89,26.8962,26.8837,26.8837,17700.0
2005-02-16 12:00:00,42.97,42.99,42.95,42.96,11400.0,26.8837,26.8962,26.8712,26.8774,11400.0
2005-02-16 12:05:00,42.95,42.95,42.91,42.92,11700.0,26.8712,26.8712,26.8462,26.8524,11700.0
2005-02-16 12:10:00,42.92,42.96,42.88,42.95,15200.0,26.8524,26.8774,26.8274,26.8712,15200.0
2005-02-16 12:15:00,42.95,42.96,42.93,42.94,6200.0,26.8712,26.8774,26.8587,26.8649,6200.0
2005-02-16 12:20:00,42.94,42.99,42.93,42.99,11300.0,26.8649,26.8962,26.8587,26.8962,11300.0
2005-02-16 12:25:00,42.99,42.99,42.98,42.99,20400.0,26.8962,26.8962,26.89,26.8962,20400.0
2005-02-16 12:30:00,42.48,43.0,42.48,43.0,16300.0,26.5771,26.9025,26.5771,26.9025,16300.0
2005-02-16 12:35:00,43.0,43.05,42.99,43.05,84000.0,26.9025,26.9337,26.8962,26.9337,84000.0
2005-02-16 12:40:00,43.05,43.1,43.05,43.1,47000.0,26.9337,26.965,26.9337,26.965,47000.0
2005-02-16 12:45:00,43.1,43.13,43.05,43.05,38700.0,26.965,26.9838,26.9337,26.9337,38700.0
2005-02-16 12:50:00,43.05,43.13,43.05,43.13,16600.0,26.9337,26.9838,26.9337,26.9838,16600.0
2005-02-16 12:55:00,43.13,43.14,43.05,43.07,23800.0,26.9838,26.9901,26.9337,26.9463,23800.0
2005-02-16 13:00:00,43.07,43.12,43.04,43.12,44000.0,26.9463,26.9775,26.9275,26.9775,44000.0
2005-02-16 13:05:00,43.12,43.2,43.1,43.18,26400.0,26.9775,27.0276,26.965,27.0151,26400.0
2005-02-16 13:10:00,43.18,43.24,43.15,43.21,18100.0,27.0151,27.0526,26.9963,27.0338,18100.0
2005-02-16 13:15:00,43.2,43.27,43.2,43.27,29200.0,27.0276,27.0714,27.0276,27.0714,29200.0
2005-02-16 13:20:00,43.27,43.37,43.26,43.34,41800.0,27.0714,27.134,27.0651,27.1152,41800.0
2005-02-16 13:25:00,43.36,43.38,43.31,43.31,14800.0,27.1277,27.1402,27.0964,27.0964,14800.0
2005-02-16 13:30:00,43.31,43.31,43.27,43.27,38800.0,27.0964,27.0964,27.0714,27.0714,38800.0
2005-02-16 13:35:00,43.28,43.32,43.22,43.3,24800.0,27.0776,27.1027,27.0401,27.0902,24800.0
2005-02-16 13:40:00,43.29,43.29,43.25,43.27,23800.0,27.0839,27.0839,27.0589,27.0714,23800.0
2005-02-16 13:45:00,43.27,43.27,43.24,43.25,18600.0,27.0714,27.0714,27.0526,27.0589,18600.0
2005-02-16 13:50:00,43.25,43.3,43.25,43.27,46700.0,27.0589,27.0902,27.0589,27.0714,46700.0
2005-02-16 13:55:00,43.27,43.32,43.27,43.3,19400.0,27.0714,27.1027,27.0714,27.0902,19400.0
2005-02-16 14:00:00,43.3,43.35,43.3,43.35,14700.0,27.0902,27.1214,27.0902,27.1214,14700.0
2005-02-16 14:05:00,43.35,43.35,43.3,43.33,42100.0,27.1214,27.1214,27.0902,27.1089,42100.0
2005-02-16 14:10:00,43.33,43.4,43.31,43.38,33500.0,27.1089,27.1527,27.0964,27.1402,33500.0
2005-02-16 14:15:00,43.37,43.45,43.36,43.45,51300.0,27.134,27.184,27.1277,27.184,51300.0
2005-02-16 14:20:00,43.45,43.49,43.44,43.49,105000.0,27.184,27.209,27.1777,27.209,105000.0
2005-02-16 14:25:00,43.5,43.55,43.49,43.53,85500.0,27.2153,27.2466,27.209,27.2341,85500.0
2005-02-16 14:30:00,43.53,43.55,43.52,43.54,30600.0,27.2341,27.2466,27.2278,27.2403,30600.0
2005-02-16 14:35:00,43.54,43.59,43.5,43.5,36100.0,27.2403,27.2716,27.2153,27.2153,36100.0
2005-02-16 14:40:00,43.5,43.51,43.5,43.51,28600.0,27.2153,27.2215,27.2153,27.2215,28600.0
2005-02-16 14:45:00,43.51,43.51,43.5,43.5,66100.0,27.2215,27.2215,27.2153,27.2153,66100.0
2005-02-16 14:50:00,43.5,43.51,43.5,43.51,37800.0,27.2153,27.2215,27.2153,27.2215,37800.0
2005-02-16 14:55:00,43.51,43.56,43.51,43.55,147800.0,27.2215,27.2528,27.2215,27.2466,147800.0
2005-02-16 15:00:00,43.56,43.59,43.55,43.57,40400.0,27.2528,27.2716,27.2466,27.2591,40400.0
2005-02-16 15:05:00,43.57,43.68,43.56,43.65,146100.0,27.2591,27.3279,27.2528,27.3091,146100.0
2005-02-16 15:10:00,43.65,43.65,43.48,43.65,39000.0,27.3091,27.3091,27.2028,27.3091,39000.0
2005-02-16 15:15:00,43.65,43.74,43.65,43.72,65100.0,27.3091,27.3654,27.3091,27.3529,65100.0
2005-02-16 15:20:00,43.72,43.72,43.68,43.71,35900.0,27.3529,27.3529,27.3279,27.3467,35900.0
2005-02-16 15:25:00,43.7,43.71,43.67,43.68,34400.0,27.3404,27.3467,27.3216,27.3279,34400.0
2005-02-16 15:30:00,43.68,43.68,43.61,43.61,19700.0,27.3279,27.3279,27.2841,27.2841,19700.0
2005-02-16 15:35:00,43.6,43.63,43.58,43.63,56100.0,27.2778,27.2966,27.2653,27.2966,56100.0
2005-02-16 15:40:00,43.62,43.63,43.57,43.62,39900.0,27.2904,27.2966,27.2591,27.2904,39900.0
2005-02-16 15:45:00,43.62,43.62,43.57,43.58,32800.0,27.2904,27.2904,27.2591,27.2653,32800.0
2005-02-16 15:50:00,43.58,43.63,43.58,43.62,46800.0,27.2653,27.2966,27.2653,27.2904,46800.0
2005-02-16 15:55:00,43.62,43.62,43.59,43.59,58900.0,27.2904,27.2904,27.2716,27.2716,58900.0
2005-02-17 09:30:00,43.89,43.9,43.65,43.66,74800.0,27.4593,27.4655,27.3091,27.3154,74800.0
2005-02-17 09:35:00,43.67,43.75,43.6,43.6,46600.0,27.3216,27.3717,27.2778,27.2778,46600.0
2005-02-17 09:40:00,43.61,43.83,43.61,43.75,28500.0,27.2841,27.4217,27.2841,27.3717,28500.0
2005-02-17 09:45:00,43.77,43.77,43.72,43.72,57500.0,27.3842,27.3842,27.3529,27.3529,57500.0
2005-02-17 09:50:00,43.72,43.97,43.72,43.95,76900.0,27.3529,27.5093,27.3529,27.4968,76900.0
2005-02-17 09:55:00,43.95,43.95,43.9,43.91,27600.0,27.4968,27.4968,27.4655,27.4718,27600.0
2005-02-17 10:00:00,43.92,43.99,43.92,43.97,43800.0,27.4781,27.5218,27.4781,27.5093,43800.0
2005-02-17 10:05:00,43.96,43.98,43.9,43.92,25500.0,27.5031,27.5156,27.4655,27.4781,25500.0
2005-02-17 10:10:00,43.9,43.93,43.7,43.72,78400.0,27.4655,27.4843,27.3404,27.3529,78400.0
2005-02-17 10:15:00,43.73,43.79,43.64,43.64,50000.0,27.3592,27.3967,27.3029,27.3029,50000.0
2005-02-17 10:20:00,43.65,43.71,43.59,43.7,42100.0,27.3091,27.3467,27.2716,27.3404,42100.0
2005-02-17 10:25:00,43.7,43.74,43.66,43.66,38600.0,27.3404,27.3654,27.3154,27.3154,38600.0
2005-02-17 10:30:00,43.67,43.67,43.45,43.51,108100.0,27.3216,27.3216,27.184,27.2215,108100.0
2005-02-17 10:35:00,43.5,43.5,43.31,43.36,82800.0,27.2153,27.2153,27.0964,27.1277,82800.0
2005-02-17 10:40:00,43.35,43.49,43.35,43.48,152600.0,27.1214,27.209,27.1214,27.2028,152600.0
2005-02-17 10:45:00,43.49,43.55,43.39,43.41,39700.0,27.209,27.2466,27.1465,27.159,39700.0
2005-02-17 10:50:00,43.41,43.41,43.32,43.33,45600.0,27.159,27.159,27.1027,27.1089,45600.0
2005-02-17 10:55:00,43.3,43.35,43.25,43.35,39600.0,27.0902,27.1214,27.0589,27.1214,39600.0
2005-02-17 11:00:00,43.35,43.38,43.33,43.37,40000.0,27.1214,27.1402,27.1089,27.134,40000.0
2005-02-17 11:05:00,43.36,43.37,43.35,43.37,12900.0,27.1277,27.134,27.1214,27.134,12900.0
2005-02-17 11:10:00,43.36,43.36,43.3,43.32,56100.0,27.1277,27.1277,27.0902,27.1027,56100.0
2005-02-17 11:15:00,43.33,43.42,43.32,43.42,30600.0,27.1089,27.1652,27.1027,27.1652,30600.0
2005-02-17 11:20:00,43.4,43.54,43.39,43.44,48700.0,27.1527,27.2403,27.1465,27.1777,48700.0
2005-02-17 11:25:00,43.42,43.46,43.34,43.36,25100.0,27.1652,27.1903,27.1152,27.1277,25100.0
2005-02-17 11:30:00,43.32,43.36,43.23,43.28,30500.0,27.1027,27.1277,27.0464,27.0776,30500.0
2005-02-17 11:35:00,43.29,43.31,43.26,43.3,54300.0,27.0839,27.0964,27.0651,27.0902,54300.0
2005-02-17 11:40:00,43.27,43.27,43.17,43.17,26500.0,27.0714,27.0714,27.0088,27.0088,26500.0
2005-02-17 11:45:00,43.19,43.36,43.12,43.34,38100.0,27.0213,27.1277,26.9775,27.1152,38100.0
2005-02-17 11:50:00,43.34,43.39,43.3,43.3,55400.0,27.1152,27.1465,27.0902,27.0902,55400.0
2005-02-17 11:55:00,43.3,43.3,43.17,43.23,19200.0,27.0902,27.0902,27.0088,27.0464,19200.0
2005-02-17 12:00:00,43.22,43.32,43.22,43.25,31100.0,27.0401,27.1027,27.0401,27.0589,31100.0
2005-02-17 12:05:00,43.24,43.26,43.12,43.2,24300.0,27.0526,27.0651,26.9775,27.0276,24300.0
2005-02-17 12:10:00,43.16,43.18,43.11,43.12,13900.0,27.0026,27.0151,26.9713,26.9775,13900.0
2005-02-17 12:15:00,43.12,43.22,43.11,43.22,17500.0,26.9775,27.0401,26.9713,27.0401,17500.0
2005-02-17 12:20:00,43.22,43.27,43.22,43.26,15600.0,27.0401,27.0714,27.0401,27.0651,15600.0
2005-02-17 12:25:00,43.27,43.29,43.25,43.25,7600.0,27.0714,27.0839,27.0589,27.0589,7600.0
2005-02-17 12:30:00,43.26,43.27,43.19,43.19,25900.0,27.0651,27.0714,27.0213,27.0213,25900.0
2005-02-17 12:35:00,43.19,43.2,43.16,43.18,9500.0,27.0213,27.0276,27.0026,27.0151,9500.0
2005-02-17 12:40:00,43.18,43.19,43.16,43.16,9600.0,27.0151,27.0213,27.0026,27.0026,9600.0
2005-02-17 12:45:00,43.16,43.2,43.13,43.18,39100.0,27.0026,27.0276,26.9838,27.0151,39100.0
2005-02-17 12:50:00,43.16,43.22,43.14,43.22,8000.0,27.0026,27.0401,26.9901,27.0401,8000.0
2005-02-17 12:55:00,43.22,43.34,43.2,43.34,26500.0,27.0401,27.1152,27.0276,27.1152,26500.0
2005-02-17 13:00:00,43.34,43.43,43.34,43.4,25200.0,27.1152,27.1715,27.1152,27.1527,25200.0
2005-02-17 13:05:00,43.37,43.43,43.32,43.32,15500.0,27.134,27.1715,27.1027,27.1027,15500.0
2005-02-17 13:10:00,43.32,43.33,43.2,43.25,37300.0,27.1027,27.1089,27.0276,27.0589,37300.0
2005-02-17 13:15:00,43.25,43.28,43.25,43.25,21500.0,27.0589,27.0776,27.0589,27.0589,21500.0
2005-02-17 13:20:00,43.25,43.25,43.15,43.18,14500.0,27.0589,27.0589,26.9963,27.0151,14500.0
2005-02-17 13:25:00,43.18,43.18,43.12,43.13,19800.0,27.0151,27.0151,26.9775,26.9838,19800.0
2005-02-17 13:30:00,43.13,43.2,43.12,43.16,46600.0,26.9838,27.0276,26.9775,27.0026,46600.0
2005-02-17 13:35:00,43.16,43.17,43.12,43.13,6900.0,27.0026,27.0088,26.9775,26.9838,6900.0
2005-02-17 13:40:00,43.13,43.13,43.06,43.07,13300.0,26.9838,26.9838,26.94,26.9463,13300.0
2005-02-17 13:45:00,43.07,43.07,43.04,43.05,12800.0,26.9463,26.9463,26.9275,26.9337,12800.0
2005-02-17 13:50:00,43.03,43.04,42.97,42.97,37800.0,26.9212,26.9275,26.8837,26.8837,37800.0
2005-02-17 13:55:00,42.97,43.02,42.95,42.95,25200.0,26.8837,26.915,26.8712,26.8712,25200.0
2005-02-17 14:00:00,42.95,42.95,42.9,42.91,61100.0,26.8712,26.8712,26.8399,26.8462,61100.0
2005-02-17 14:05:00,42.91,42.91,42.87,42.87,40800.0,26.8462,26.8462,26.8211,26.8211,40800.0
2005-02-17 14:10:00,42.87,42.87,42.78,42.79,76300.0,26.8211,26.8211,26.7648,26.7711,76300.0
2005-02-17 14:15:00,42.79,42.79,42.72,42.78,55400.0,26.7711,26.7711,26.7273,26.7648,55400.0
2005-02-17 14:20:00,42.77,42.77,42.71,42.72,21800.0,26.7586,26.7586,26.721,26.7273,21800.0
2005-02-17 14:25:00,42.71,42.83,42.71,42.83,63300.0,26.721,26.7961,26.721,26.7961,63300.0
2005-02-17 14:30:00,42.87,42.91,42.86,42.88,21700.0,26.8211,26.8462,26.8149,26.8274,21700.0
2005-02-17 14:35:00,42.88,42.88,42.78,42.79,48000.0,26.8274,26.8274,26.7648,26.7711,48000.0
2005-02-17 14:40:00,42.8,42.83,42.72,42.8,49800.0,26.7773,26.7961,26.7273,26.7773,49800.0
2005-02-17 14:45:00,42.81,42.81,42.73,42.74,24600.0,26.7836,26.7836,26.7335,26.7398,24600.0
2005-02-17 14:50:00,42.72,42.81,42.71,42.79,21500.0,26.7273,26.7836,26.721,26.7711,21500.0
2005-02-17 14:55:00,42.78,42.79,42.7,42.74,25200.0,26.7648,26.7711,26.7148,26.7398,25200.0
2005-02-17 15:00:00,42.74,42.74,42.67,42.68,68900.0,26.7398,26.7398,26.696,26.7023,68900.0
2005-02-17 15:05:00,42.68,42.71,42.67,42.68,13000.0,26.7023,26.721,26.696,26.7023,13000.0
2005-02-17 15:10:00,42.69,42.69,42.67,42.68,52000.0,26.7085,26.7085,26.696,26.7023,52000.0
2005-02-17 15:15:00,42.68,42.72,42.67,42.71,33200.0,26.7023,26.7273,26.696,26.721,33200.0
2005-02-17 15:20:00,42.71,42.72,42.68,42.68,26100.0,26.721,26.7273,26.7023,26.7023,26100.0
2005-02-17 15:25:00,42.69,42.69,42.64,42.69,28700.0,26.7085,26.7085,26.6772,26.7085,28700.0
2005-02-17 15:30:00,42.68,42.72,42.68,42.71,46700.0,26.7023,26.7273,26.7023,26.721,46700.0
2005-02-17 15:35:00,42.72,42.72,42.7,42.7,32200.0,26.7273,26.7273,26.7148,26.7148,32200.0
2005-02-17 15:40:00,42.71,42.73,42.67,42.68,31100.0,26.721,26.7335,26.696,26.7023,31100.0
2005-02-17 15:45:00,42.68,42.75,42.68,42.68,47200.0,26.7023,26.7461,26.7023,26.7023,47200.0
2005-02-17 15:50:00,42.69,42.7,42.55,42.57,48300.0,26.7085,26.7148,26.6209,26.6334,48300.0
2005-02-17 15:55:00,42.58,42.67,42.52,42.64,56400.0,26.6397,26.696,26.6022,26.6772,56400.0
2005-02-18 09:30:00,42.72,42.72,42.5,42.61,157100.0,26.7273,26.7273,26.5896,26.6585,157100.0
2005-02-18 09:35:00,42.65,43.29,42.63,43.25,46000.0,26.6835,27.0839,26.671,27.0589,46000.0
2005-02-18 09:40:00,43.29,43.3,43.07,43.12,64500.0,27.0839,27.0902,26.9463,26.9775,64500.0
2005-02-18 09:45:00,43.13,43.25,43.0,43.25,41700.0,26.9838,27.0589,26.9025,27.0589,41700.0
2005-02-18 09:50:00,43.25,43.32,43.23,43.3,31300.0,27.0589,27.1027,27.0464,27.0902,31300.0
2005-02-18 09:55:00,43.3,43.44,43.26,43.44,27900.0,27.0902,27.1777,27.0651,27.1777,27900.0
2005-02-18 10:00:00,43.38,43.52,43.38,43.52,46600.0,27.1402,27.2278,27.1402,27.2278,46600.0
2005-02-18 10:05:00,43.51,43.6,43.47,43.6,33500.0,27.2215,27.2778,27.1965,27.2778,33500.0
2005-02-18 10:10:00,43.6,43.69,43.45,43.47,29800.0,27.2778,27.3342,27.184,27.1965,29800.0
2005-02-18 10:15:00,43.47,43.58,43.45,43.51,21100.0,27.1965,27.2653,27.184,27.2215,21100.0
2005-02-18 10:20:00,43.49,43.49,43.33,43.44,27900.0,27.209,27.209,27.1089,27.1777,27900.0
2005-02-18 10:25:00,43.44,43.46,43.34,43.4,13100.0,27.1777,27.1903,27.1152,27.1527,13100.0
2005-02-18 10:30:00,43.4,43.44,43.39,43.43,27800.0,27.1527,27.1777,27.1465,27.1715,27800.0
2005-02-18 10:35:00,43.45,43.5,43.43,43.46,26700.0,27.184,27.2153,27.1715,27.1903,26700.0
2005-02-18 10:40:00,43.45,43.48,43.41,43.41,52800.0,27.184,27.2028,27.159,27.159,52800.0
2005-02-18 10:45:00,43.42,43.43,43.26,43.3,52000.0,27.1652,27.1715,27.0651,27.0902,52000.0
2005-02-18 10:50:00,43.3,43.38,43.26,43.33,16700.0,27.0902,27.1402,27.0651,27.1089,16700.0
2005-02-18 10:55:00,43.33,43.47,43.33,43.45,23000.0,27.1089,27.1965,27.1089,27.184,23000.0
2005-02-18 11:00:00,43.47,43.5,43.45,43.48,25100.0,27.1965,27.2153,27.184,27.2028,25100.0
2005-02-18 11:05:00,43.48,43.48,43.41,43.46,32900.0,27.2028,27.2028,27.159,27.1903,32900.0
2005-02-18 11:10:00,43.46,43.47,43.37,43.38,19400.0,27.1903,27.1965,27.134,27.1402,19400.0
2005-02-18 11:15:00,43.38,43.4,43.38,43.38,38100.0,27.1402,27.1527,27.1402,27.1402,38100.0
2005-02-18 11:20:00,43.39,43.39,43.37,43.39,42400.0,27.1465,27.1465,27.134,27.1465,42400.0
2005-02-18 11:25:00,43.38,43.4,43.34,43.39,38800.0,27.1402,27.1527,27.1152,27.1465,38800.0
2005-02-18 11:30:00,43.38,43.4,43.36,43.38,50900.0,27.1402,27.1527,27.1277,27.1402,50900.0
2005-02-18 11:35:00,43.37,43.46,43.37,43.42,36300.0,27.134,27.1903,27.134,27.1652,36300.0
2005-02-18 11:40:00,43.42,43.42,43.27,43.27,28300.0,27.1652,27.1652,27.0714,27.0714,28300.0
2005-02-18 11:45:00,43.27,43.4,43.27,43.35,47900.0,27.0714,27.1527,27.0714,27.1214,47900.0
2005-02-18 11:50:00,43.35,43.39,43.32,43.37,37100.0,27.1214,27.1465,27.1027,27.134,37100.0
2005-02-18 11:55:00,43.38,43.48,43.38,43.44,31400.0,27.1402,27.2028,27.1402,27.1777,31400.0
2005-02-18 12:00:00,43.44,43.44,43.37,43.38,15600.0,27.1777,27.1777,27.134,27.1402,15600.0
2005-02-18 12:05:00,43.39,43.54,43.39,43.54,50500.0,27.1465,27.2403,27.1465,27.2403,50500.0
2005-02-18 12:10:00,43.55,43.58,43.5,43.52,11700.0,27.2466,27.2653,27.2153,27.2278,11700.0
2005-02-18 12:15:00,43.53,43.58,43.48,43.58,40100.0,27.2341,27.2653,27.2028,27.2653,40100.0
2005-02-18 12:20:00,43.59,43.59,43.48,43.48,29300.0,27.2716,27.2716,27.2028,27.2028,29300.0
2005-02-18 12:25:00,43.48,43.51,43.47,43.5,20600.0,27.2028,27.2215,27.1965,27.2153,20600.0
2005-02-18 12:30:00,43.51,43.52,43.49,43.51,40500.0,27.2215,27.2278,27.209,27.2215,40500.0
2005-02-18 12:35:00,43.51,43.6,43.5,43.59,33800.0,27.2215,27.2778,27.2153,27.2716,33800.0
2005-02-18 12:40:00,43.59,43.69,43.59,43.69,40300.0,27.2716,27.3342,27.2716,27.3342,40300.0
2005-02-18 12:45:00,43.68,43.68,43.61,43.64,8200.0,27.3279,27.3279,27.2841,27.3029,8200.0
2005-02-18 12:50:00,43.65,43.67,43.62,43.63,34800.0,27.3091,27.3216,27.2904,27.2966,34800.0
2005-02-18 12:55:00,43.63,43.64,43.6,43.63,28800.0,27.2966,27.3029,27.2778,27.2966,28800.0
2005-02-18 13:00:00,43.62,43.65,43.55,43.6,19500.0,27.2904,27.3091,27.2466,27.2778,19500.0
2005-02-18 13:05:00,43.6,43.61,43.57,43.61,9300.0,27.2778,27.2841,27.2591,27.2841,9300.0
2005-02-18 13:10:00,43.6,43.62,43.51,43.62,19500.0,27.2778,27.2904,27.2215,27.2904,19500.0
2005-02-18 13:15:00,43.63,43.68,43.59,43.67,28300.0,27.2966,27.3279,27.2716,27.3216,28300.0
2005-02-18 13:20:00,43.69,43.71,43.66,43.68,31700.0,27.3342,27.3467,27.3154,27.3279,31700.0
2005-02-18 13:25:00,43.68,43.77,43.68,43.76,42400.0,27.3279,27.3842,27.3279,27.3779,42400.0
2005-02-18 13:30:00,43.74,43.79,43.64,43.67,61800.0,27.3654,27.3967,27.3029,27.3216,61800.0
2005-02-18 13:35:00,43.67,43.69,43.6,43.6,10600.0,27.3216,27.3342,27.2778,27.2778,10600.0
2005-02-18 13:40:00,43.6,43.67,43.6,43.6,26700.0,27.2778,27.3216,27.2778,27.2778,26700.0
2005-02-18 13:45:00,43.6,43.64,43.58,43.58,7900.0,27.2778,27.3029,27.2653,27.2653,7900.0
2005-02-18 13:50:00,43.57,43.65,43.56,43.63,35000.0,27.2591,27.3091,27.2528,27.2966,35000.0
2005-02-18 13:55:00,43.64,43.65,43.6,43.6,8500.0,27.3029,27.3091,27.2778,27.2778,8500.0
2005-02-18 14:00:00,43.6,43.68,43.6,43.68,46100.0,27.2778,27.3279,27.2778,27.3279,46100.0
2005-02-18 14:05:00,43.68,43.68,43.64,43.68,36200.0,27.3279,27.3279,27.3029,27.3279,36200.0
2005-02-18 14:10:00,43.69,43.75,43.68,43.75,31100.0,27.3342,27.3717,27.3279,27.3717,31100.0
2005-02-18 14:15:00,43.75,43.79,43.69,43.69,25700.0,27.3717,27.3967,27.3342,27.3342,25700.0
2005-02-18 14:20:00,43.69,43.69,43.66,43.66,10200.0,27.3342,27.3342,27.3154,27.3154,10200.0
2005-02-18 14:25:00,43.66,43.69,43.65,43.68,18400.0,27.3154,27.3342,27.3091,27.3279,18400.0
2005-02-18 14:30:00,43.68,43.73,43.66,43.73,53800.0,27.3279,27.3592,27.3154,27.3592,53800.0
2005-02-18 14:35:00,43.73,43.74,43.68,43.72,87500.0,27.3592,27.3654,27.3279,27.3529,87500.0
2005-02-18 14:40:00,43.72,43.76,43.72,43.75,13600.0,27.3529,27.3779,27.3529,27.3717,13600.0
2005-02-18 14:45:00,43.75,43.82,43.74,43.82,40600.0,27.3717,27.4155,27.3654,27.4155,40600.0
2005-02-18 14:50:00,43.81,43.83,43.8,43.82,14100.0,27.4092,27.4217,27.403,27.4155,14100.0
2005-02-18 14:55:00,43.81,43.82,43.76,43.78,38700.0,27.4092,27.4155,27.3779,27.3905,38700.0
2005-02-18 15:00:00,43.77,43.77,43.65,43.66,42400.0,27.3842,27.3842,27.3091,27.3154,42400.0
2005-02-18 15:05:00,43.66,43.66,43.59,43.63,26900.0,27.3154,27.3154,27.2716,27.2966,26900.0
2005-02-18 15:10:00,43.63,43.67,43.63,43.65,29800.0,27.2966,27.3216,27.2966,27.3091,29800.0
2005-02-18 15:15:00,43.66,43.66,43.63,43.66,9000.0,27.3154,27.3154,27.2966,27.3154,9000.0
2005-02-18 15:20:00,43.67,43.76,43.67,43.71,92600.0,27.3216,27.3779,27.3216,27.3467,92600.0
2005-02-18 15:25:00,43.71,43.72,43.66,43.69,13800.0,27.3467,27.3529,27.3154,27.3342,13800.0
2005-02-18 15:30:00,43.69,43.72,43.68,43.69,16400.0,27.3342,27.3529,27.3279,27.3342,16400.0
2005-02-18 15:35:00,43.69,43.7,43.65,43.65,31000.0,27.3342,27.3404,27.3091,27.3091,31000.0
2005-02-18 15:40:00,43.65,43.69,43.65,43.69,71500.0,27.3091,27.3342,27.3091,27.3342,71500.0
2005-02-18 15:45:00,43.7,43.73,43.67,43.7,20700.0,27.3404,27.3592,27.3216,27.3404,20700.0
2005-02-18 15:50:00,43.7,43.7,43.63,43.7,50700.0,27.3404,27.3404,27.2966,27.3404,50700.0
2005-02-18 15:55:00,43.71,43.74,43.58,43.68,54500.0,27.3467,27.3654,27.2653,27.3279,54500.0
2005-02-22 09:30:00,44.2,44.21,44.16,44.17,114800.0,27.6532,27.6595,27.6282,27.6345,114800.0
2005-02-22 09:35:00,44.16,44.17,44.02,44.11,38700.0,27.6282,27.6345,27.5406,27.5969,38700.0
2005-02-22 09:40:00,44.11,44.31,44.09,44.29,69700.0,27.5969,27.7221,27.5844,27.7095,69700.0
2005-02-22 09:45:00,44.28,44.3,44.22,44.3,57000.0,27.7033,27.7158,27.6657,27.7158,57000.0
2005-02-22 09:50:00,44.33,44.34,44.24,44.34,31500.0,27.7346,27.7408,27.6783,27.7408,31500.0
2005-02-22 09:55:00,44.32,44.34,44.26,44.27,32700.0,27.7283,27.7408,27.6908,27.697,32700.0
2005-02-22 10:00:00,44.27,44.3,44.23,44.29,27100.0,27.697,27.7158,27.672,27.7095,27100.0
2005-02-22 10:05:00,44.22,44.33,44.22,44.27,76200.0,27.6657,27.7346,27.6657,27.697,76200.0
2005-02-22 10:10:00,44.27,44.28,44.24,44.24,32100.0,27.697,27.7033,27.6783,27.6783,32100.0
2005-02-22 10:15:00,44.24,44.3,44.24,44.28,37900.0,27.6783,27.7158,27.6783,27.7033,37900.0
2005-02-22 10:20:00,44.28,44.3,44.25,44.29,23100.0,27.7033,27.7158,27.6845,27.7095,23100.0
2005-02-22 10:25:00,44.29,44.37,44.29,44.36,52000.0,27.7095,27.7596,27.7095,27.7533,52000.0
2005-02-22 10:30:00,44.36,44.55,44.35,44.54,124700.0,27.7533,27.8722,27.7471,27.8659,124700.0
2005-02-22 10:35:00,44.55,44.63,44.54,44.63,44800.0,27.8722,27.9223,27.8659,27.9223,44800.0
2005-02-22 10:40:00,44.63,44.75,44.6,44.67,62200.0,27.9223,27.9973,27.9035,27.9473,62200.0
2005-02-22 10:45:00,44.67,44.9,44.66,44.85,82000.0,27.9473,28.0912,27.941,28.0599,82000.0
2005-02-22 10:50:00,44.86,44.96,44.84,44.94,82400.0,28.0662,28.1287,28.0536,28.1162,82400.0
2005-02-22 10:55:00,44.95,44.99,44.93,44.98,62600.0,28.1225,28.1475,28.1099,28.1412,62600.0
2005-02-22 11:00:00,44.99,45.0,44.93,44.93,66800.0,28.1475,28.1537,28.1099,28.1099,66800.0
2005-02-22 11:05:00,44.94,44.97,44.91,44.94,38000.0,28.1162,28.135,28.0974,28.1162,38000.0
2005-02-22 11:10:00,44.94,45.05,44.93,44.93,179200.0,28.1162,28.185,28.1099,28.1099,179200.0
2005-02-22 11:15:00,44.95,45.0,44.91,44.94,30100.0,28.1225,28.1537,28.0974,28.1162,30100.0
2005-02-22 11:20:00,44.96,45.0,44.9,44.9,83700.0,28.1287,28.1537,28.0912,28.0912,83700.0
2005-02-22 11:25:00,44.9,44.95,44.88,44.91,103700.0,28.0912,28.1225,28.0787,28.0974,103700.0
2005-02-22 11:30:00,44.89,44.9,44.86,44.89,36600.0,28.0849,28.0912,28.0662,28.0849,36600.0
2005-02-22 11:35:00,44.88,44.9,44.79,44.89,23600.0,28.0787,28.0912,28.0224,28.0849,23600.0
2005-02-22 11:40:00,44.88,44.92,44.85,44.88,48100.0,28.0787,28.1037,28.0599,28.0787,48100.0
2005-02-22 11:45:00,44.87,44.87,44.79,44.8,73000.0,28.0724,28.0724,28.0224,28.0286,73000.0
2005-02-22 11:50:00,44.8,44.8,44.74,44.76,23600.0,28.0286,28.0286,27.9911,28.0036,23600.0
2005-02-22 11:55:00,44.76,44.79,44.74,44.74,16900.0,28.0036,28.0224,27.9911,27.9911,16900.0
2005-02-22 12:00:00,44.75,44.85,44.75,44.85,32800.0,27.9973,28.0599,27.9973,28.0599,32800.0
2005-02-22 12:05:00,44.85,44.93,44.85,44.92,21100.0,28.0599,28.1099,28.0599,28.1037,21100.0
2005-02-22 12:10:00,44.93,45.0,44.93,44.94,46600.0,28.1099,28.1537,28.1099,28.1162,46600.0
2005-02-22 12:15:00,44.94,44.94,44.78,44.78,46300.0,28.1162,28.1162,28.0161,28.0161,46300.0
2005-02-22 12:20:00,44.77,44.8,44.73,44.73,22200.0,28.0098,28.0286,27.9848,27.9848,22200.0
2005-02-22 12:25:00,44.73,44.81,44.65,44.79,260900.0,27.9848,28.0349,27.9348,28.0224,260900.0
2005-02-22 12:30:00,44.76,44.8,44.72,44.74,20100.0,28.0036,28.0286,27.9786,27.9911,20100.0
2005-02-22 12:35:00,44.74,44.77,44.7,44.7,15400.0,27.9911,28.0098,27.9661,27.9661,15400.0
2005-02-22 12:40:00,44.7,44.72,44.67,44.68,15000.0,27.9661,27.9786,27.9473,27.9535,15000.0
2005-02-22 12:45:00,44.68,44.68,44.63,44.63,21500.0,27.9535,27.9535,27.9223,27.9223,21500.0
2005-02-22 12:50:00,44.63,44.68,44.62,44.67,31700.0,27.9223,27.9535,27.916,27.9473,31700.0
2005-02-22 12:55:00,44.67,44.69,44.65,44.66,15300.0,27.9473,27.9598,27.9348,27.941,15300.0
2005-02-22 13:00:00,44.66,44.66,44.52,44.54,84000.0,27.941,27.941,27.8534,27.8659,84000.0
2005-02-22 13:05:00,44.53,44.55,44.5,44.51,87400.0,27.8597,27.8722,27.8409,27.8472,87400.0
2005-02-22 13:10:00,44.51,44.52,44.48,44.5,27600.0,27.8472,27.8534,27.8284,27.8409,27600.0
2005-02-22 13:15:00,44.49,44.49,44.39,44.39,35000.0,27.8347,27.8347,27.7721,27.7721,35000.0
2005-02-22 13:20:00,44.39,44.41,44.35,44.35,28000.0,27.7721,27.7846,27.7471,27.7471,28000.0
2005-02-22 13:25:00,44.34,44.44,44.31,44.38,37100.0,27.7408,27.8034,27.7221,27.7658,37100.0
2005-02-22 13:30:00,44.39,44.58,44.38,44.49,115900.0,27.7721,27.891,27.7658,27.8347,115900.0
2005-02-22 13:35:00,44.49,44.53,44.41,44.47,21900.0,27.8347,27.8597,27.7846,27.8222,21900.0
2005-02-22 13:40:00,44.47,44.59,44.47,44.59,35300.0,27.8222,27.8972,27.8222,27.8972,35300.0
2005-02-22 13:45:00,44.59,44.62,44.53,44.53,30000.0,27.8972,27.916,27.8597,27.8597,30000.0
2005-02-22 13:50:00,44.53,44.53,44.43,44.45,20300.0,27.8597,27.8597,27.7971,27.8096,20300.0
2005-02-22 13:55:00,44.45,44.45,44.38,44.39,30100.0,27.8096,27.8096,27.7658,27.7721,30100.0
2005-02-22 14:00:00,44.39,44.39,44.28,44.3,30500.0,27.7721,27.7721,27.7033,27.7158,30500.0
2005-02-22 14:05:00,44.3,44.39,44.22,44.25,47200.0,27.7158,27.7721,27.6657,27.6845,47200.0
2005-02-22 14:10:00,44.24,44.85,44.22,44.25,28700.0,27.6783,28.0599,27.6657,27.6845,28700.0
2005-02-22 14:15:00,44.25,44.85,44.24,44.29,56700.0,27.6845,28.0599,27.6783,27.7095,56700.0
2005-02-22 14:20:00,44.29,44.38,44.24,44.24,63500.0,27.7095,27.7658,27.6783,27.6783,63500.0
2005-02-22 14:25:00,44.23,44.4,44.2,44.22,38800.0,27.672,27.7784,27.6532,27.6657,38800.0
2005-02-22 14:30:00,44.22,44.33,44.22,44.32,37400.0,27.6657,27.7346,27.6657,27.7283,37400.0
2005-02-22 14:35:00,44.31,44.36,44.31,44.36,26700.0,27.7221,27.7533,27.7221,27.7533,26700.0
2005-02-22 14:40:00,44.35,44.37,44.35,44.36,29200.0,27.7471,27.7596,27.7471,27.7533,29200.0
2005-02-22 14:45:00,44.37,44.37,44.34,44.35,31400.0,27.7596,27.7596,27.7408,27.7471,31400.0
2005-02-22 14:50:00,44.35,44.36,44.34,44.36,36800.0,27.7471,27.7533,27.7408,27.7533,36800.0
2005-02-22 14:55:00,44.36,44.36,44.31,44.31,42200.0,27.7533,27.7533,27.7221,27.7221,42200.0
2005-02-22 15:00:00,44.31,44.31,44.26,44.26,63000.0,27.7221,27.7221,27.6908,27.6908,63000.0
2005-02-22 15:05:00,44.26,44.32,44.26,44.29,45100.0,27.6908,27.7283,27.6908,27.7095,45100.0
2005-02-22 15:10:00,44.3,44.3,44.2,44.22,56500.0,27.7158,27.7158,27.6532,27.6657,56500.0
2005-02-22 15:15:00,44.23,44.23,44.19,44.21,51200.0,27.672,27.672,27.647,27.6595,51200.0
2005-02-22 15:20:00,44.22,44.22,44.2,44.22,36700.0,27.6657,27.6657,27.6532,27.6657,36700.0
2005-02-22 15:25:00,44.22,44.22,44.14,44.16,36900.0,27.6657,27.6657,27.6157,27.6282,36900.0
2005-02-22 15:30:00,44.15,44.16,44.11,44.11,18600.0,27.6219,27.6282,27.5969,27.5969,18600.0
2005-02-22 15:35:00,44.12,44.12,44.1,44.11,43100.0,27.6032,27.6032,27.5907,27.5969,43100.0
2005-02-22 15:40:00,44.11,44.11,44.07,44.09,30400.0,27.5969,27.5969,27.5719,27.5844,30400.0
2005-02-22 15:45:00,44.09,44.15,44.08,44.1,81200.0,27.5844,27.6219,27.5782,27.5907,81200.0
2005-02-22 15:50:00,44.1,44.15,44.1,44.12,48700.0,27.5907,27.6219,27.5907,27.6032,48700.0
2005-02-22 15:55:00,44.13,44.13,44.06,44.06,39700.0,27.6094,27.6094,27.5656,27.5656,39700.0
2005-02-23 09:30:00,44.5,44.5,44.35,44.38,92200.0,27.8409,27.8409,27.7471,27.7658,92200.0
2005-02-23 09:35:00,44.39,44.45,44.23,44.23,45800.0,27.7721,27.8096,27.672,27.672,45800.0
2005-02-23 09:40:00,44.23,44.36,44.14,44.29,51200.0,27.672,27.7533,27.6157,27.7095,51200.0
2005-02-23 09:45:00,44.29,44.48,44.23,44.35,24200.0,27.7095,27.8284,27.672,27.7471,24200.0
2005-02-23 09:50:00,44.35,44.54,44.35,44.52,39700.0,27.7471,27.8659,27.7471,27.8534,39700.0
2005-02-23 09:55:00,44.52,44.52,44.34,44.38,64600.0,27.8534,27.8534,27.7408,27.7658,64600.0
2005-02-23 10:00:00,44.39,44.44,44.31,44.34,21100.0,27.7721,27.8034,27.7221,27.7408,21100.0
2005-02-23 10:05:00,44.33,44.39,44.33,44.39,25100.0,27.7346,27.7721,27.7346,27.7721,25100.0
2005-02-23 10:10:00,44.37,44.59,44.37,44.59,40200.0,27.7596,27.8972,27.7596,27.8972,40200.0
2005-02-23 10:15:00,44.58,44.58,44.41,44.46,63700.0,27.891,27.891,27.7846,27.8159,63700.0
2005-02-23 10:20:00,44.46,44.55,44.45,44.54,24400.0,27.8159,27.8722,27.8096,27.8659,24400.0
2005-02-23 10:25:00,44.54,44.54,44.45,44.49,58000.0,27.8659,27.8659,27.8096,27.8347,58000.0
2005-02-23 10:30:00,44.49,44.55,44.48,44.54,15900.0,27.8347,27.8722,27.8284,27.8659,15900.0
2005-02-23 10:35:00,44.51,44.51,44.47,44.51,37400.0,27.8472,27.8472,27.8222,27.8472,37400.0
2005-02-23 10:40:00,44.53,44.62,44.5,44.52,90900.0,27.8597,27.916,27.8409,27.8534,90900.0
2005-02-23 10:45:00,44.52,44.62,44.52,44.59,26300.0,27.8534,27.916,27.8534,27.8972,26300.0
2005-02-23 10:50:00,44.58,44.61,44.49,44.49,27000.0,27.891,27.9097,27.8347,27.8347,27000.0
2005-02-23 10:55:00,44.49,44.56,44.43,44.46,54100.0,27.8347,27.8785,27.7971,27.8159,54100.0
2005-02-23 11:00:00,44.46,44.47,44.4,44.42,34500.0,27.8159,27.8222,27.7784,27.7909,34500.0
2005-02-23 11:05:00,44.41,44.44,44.4,44.42,15600.0,27.7846,27.8034,27.7784,27.7909,15600.0
2005-02-23 11:10:00,44.41,44.44,44.41,44.42,11300.0,27.7846,27.8034,27.7846,27.7909,11300.0
2005-02-23 11:15:00,44.44,44.5,44.43,44.46,47100.0,27.8034,27.8409,27.7971,27.8159,47100.0
2005-02-23 11:20:00,44.47,44.6,44.47,44.57,43000.0,27.8222,27.9035,27.8222,27.8847,43000.0
2005-02-23 11:25:00,44.55,44.58,44.47,44.52,21600.0,27.8722,27.891,27.8222,27.8534,21600.0
2005-02-23 11:30:00,44.54,44.68,44.53,44.65,12300.0,27.8659,27.9535,27.8597,27.9348,12300.0
2005-02-23 11:35:00,44.63,44.7,44.59,44.7,11800.0,27.9223,27.9661,27.8972,27.9661,11800.0
2005-02-23 11:40:00,44.73,44.75,44.7,44.73,65600.0,27.9848,27.9973,27.9661,27.9848,65600.0
2005-02-23 11:45:00,44.73,44.73,44.66,44.69,12100.0,27.9848,27.9848,27.941,27.9598,12100.0
2005-02-23 11:50:00,44.7,44.78,44.66,44.67,20000.0,27.9661,28.0161,27.941,27.9473,20000.0
2005-02-23 11:55:00,44.67,44.68,44.6,44.6,11500.0,27.9473,27.9535,27.9035,27.9035,11500.0
2005-02-23 12:00:00,44.61,44.61,44.54,44.57,45900.0,27.9097,27.9097,27.8659,27.8847,45900.0
2005-02-23 12:05:00,44.58,44.66,44.58,44.64,15800.0,27.891,27.941,27.891,27.9285,15800.0
2005-02-23 12:10:00,44.65,44.76,44.65,44.75,16900.0,27.9348,28.0036,27.9348,27.9973,16900.0
2005-02-23 12:15:00,44.75,44.75,44.7,44.7,7900.0,27.9973,27.9973,27.9661,27.9661,7900.0
2005-02-23 12:20:00,44.68,44.74,44.67,44.74,20200.0,27.9535,27.9911,27.9473,27.9911,20200.0
2005-02-23 12:25:00,44.74,44.76,44.66,44.69,11700.0,27.9911,28.0036,27.941,27.9598,11700.0
2005-02-23 12:30:00,44.68,44.73,44.67,44.72,45300.0,27.9535,27.9848,27.9473,27.9786,45300.0
2005-02-23 12:35:00,44.72,44.74,44.65,44.68,11300.0,27.9786,27.9911,27.9348,27.9535,11300.0
2005-02-23 12:40:00,44.66,44.68,44.64,44.64,11200.0,27.941,27.9535,27.9285,27.9285,11200.0
2005-02-23 12:45:00,44.66,44.67,44.65,44.66,4800.0,27.941,27.9473,27.9348,27.941,4800.0
2005-02-23 12:50:00,44.65,44.75,44.65,44.7,13900.0,27.9348,27.9973,27.9348,27.9661,13900.0
2005-02-23 12:55:00,44.69,44.73,44.69,44.72,3100.0,27.9598,27.9848,27.9598,27.9786,3100.0
2005-02-23 13:00:00,44.72,44.77,44.72,44.76,9900.0,27.9786,28.0098,27.9786,28.0036,9900.0
2005-02-23 13:05:00,44.77,44.78,44.75,44.78,15300.0,28.0098,28.0161,27.9973,28.0161,15300.0
2005-02-23 13:10:00,44.76,44.79,44.75,44.78,14900.0,28.0036,28.0224,27.9973,28.0161,14900.0
2005-02-23 13:15:00,44.78,44.83,44.77,44.83,30000.0,28.0161,28.0474,28.0098,28.0474,30000.0
2005-02-23 13:20:00,44.82,44.85,44.75,44.76,16400.0,28.0411,28.0599,27.9973,28.0036,16400.0
2005-02-23 13:25:00,44.76,44.81,44.75,44.76,11300.0,28.0036,28.0349,27.9973,28.0036,11300.0
2005-02-23 13:30:00,44.75,44.77,44.75,44.75,8400.0,27.9973,28.0098,27.9973,27.9973,8400.0
2005-02-23 13:35:00,44.76,44.78,44.76,44.78,8800.0,28.0036,28.0161,28.0036,28.0161,8800.0
2005-02-23 13:40:00,44.78,44.84,44.77,44.77,13300.0,28.0161,28.0536,28.0098,28.0098,13300.0
2005-02-23 13:45:00,44.79,44.84,44.79,44.81,6500.0,28.0224,28.0536,28.0224,28.0349,6500.0
2005-02-23 13:50:00,44.82,44.83,44.79,44.83,9900.0,28.0411,28.0474,28.0224,28.0474,9900.0
2005-02-23 13:55:00,44.82,44.83,44.81,44.83,10200.0,28.0411,28.0474,28.0349,28.0474,10200.0
2005-02-23 14:00:00,44.84,44.86,44.8,44.81,18800.0,28.0536,28.0662,28.0286,28.0349,18800.0
2005-02-23 14:05:00,44.81,44.83,44.77,44.79,13600.0,28.0349,28.0474,28.0098,28.0224,13600.0
2005-02-23 14:10:00,44.78,44.79,44.63,44.66,21500.0,28.0161,28.0224,27.9223,27.941,21500.0
2005-02-23 14:15:00,44.66,44.67,44.6,44.63,26000.0,27.941,27.9473,27.9035,27.9223,26000.0
2005-02-23 14:20:00,44.66,44.79,44.64,44.74,15400.0,27.941,28.0224,27.9285,27.9911,15400.0
2005-02-23 14:25:00,44.75,44.82,44.75,44.77,54700.0,27.9973,28.0411,27.9973,28.0098,54700.0
2005-02-23 14:30:00,44.77,44.84,44.76,44.84,17100.0,28.0098,28.0536,28.0036,28.0536,17100.0
2005-02-23 14:35:00,44.82,44.84,44.76,44.78,26200.0,28.0411,28.0536,28.0036,28.0161,26200.0
2005-02-23 14:40:00,44.78,44.79,44.71,44.71,22100.0,28.0161,28.0224,27.9723,27.9723,22100.0
2005-02-23 14:45:00,44.71,44.79,44.69,44.79,30300.0,27.9723,28.0224,27.9598,28.0224,30300.0
2005-02-23 14:50:00,44.79,44.81,44.63,44.7,54400.0,28.0224,28.0349,27.9223,27.9661,54400.0
2005-02-23 14:55:00,44.69,44.71,44.63,44.69,11200.0,27.9598,27.9723,27.9223,27.9598,11200.0
2005-02-23 15:00:00,44.71,44.71,44.61,44.62,17600.0,27.9723,27.9723,27.9097,27.916,17600.0
2005-02-23 15:05:00,44.63,44.63,44.57,44.6,35400.0,27.9223,27.9223,27.8847,27.9035,35400.0
2005-02-23 15:10:00,44.6,44.67,44.59,44.62,11000.0,27.9035,27.9473,27.8972,27.916,11000.0
2005-02-23 15:15:00,44.62,44.7,44.62,44.69,56500.0,27.916,27.9661,27.916,27.9598,56500.0
2005-02-23 15:20:00,44.69,44.69,44.63,44.65,24200.0,27.9598,27.9598,27.9223,27.9348,24200.0
2005-02-23 15:25:00,44.66,44.67,44.63,44.66,21500.0,27.941,27.9473,27.9223,27.941,21500.0
2005-02-23 15:30:00,44.65,44.66,44.64,44.66,12800.0,27.9348,27.941,27.9285,27.941,12800.0
2005-02-23 15:35:00,44.66,44.67,44.64,44.66,16900.0,27.941,27.9473,27.9285,27.941,16900.0
2005-02-23 15:40:00,44.66,44.67,44.64,44.65,26900.0,27.941,27.9473,27.9285,27.9348,26900.0
2005-02-23 15:45:00,44.65,44.67,44.63,44.67,88500.0,27.9348,27.9473,27.9223,27.9473,88500.0
2005-02-23 15:50:00,44.67,44.67,44.64,44.65,22800.0,27.9473,27.9473,27.9285,27.9348,22800.0
2005-02-23 15:55:00,44.65,44.65,44.6,44.64,50300.0,27.9348,27.9348,27.9035,27.9285,50300.0
2005-02-24 09:30:00,44.95,44.95,44.9,44.94,79300.0,28.1225,28.1225,28.0912,28.1162,79300.0
2005-02-24 09:35:00,44.94,44.98,44.9,44.98,62500.0,28.1162,28.1412,28.0912,28.1412,62500.0
2005-02-24 09:40:00,44.98,44.99,44.91,44.92,47500.0,28.1412,28.1475,28.0974,28.1037,47500.0
2005-02-24 09:45:00,44.92,44.99,44.91,44.96,64900.0,28.1037,28.1475,28.0974,28.1287,64900.0
2005-02-24 09:50:00,44.96,45.05,44.95,45.04,178000.0,28.1287,28.185,28.1225,28.1788,178000.0
2005-02-24 09:55:00,45.05,45.08,44.92,45.0,63800.0,28.185,28.2038,28.1037,28.1537,63800.0
2005-02-24 10:00:00,45.0,45.0,44.81,44.81,36200.0,28.1537,28.1537,28.0349,28.0349,36200.0
2005-02-24 10:05:00,44.87,44.95,44.86,44.91,25100.0,28.0724,28.1225,28.0662,28.0974,25100.0
2005-02-24 10:10:00,44.92,44.93,44.78,44.78,38600.0,28.1037,28.1099,28.0161,28.0161,38600.0
2005-02-24 10:15:00,44.78,44.9,44.77,44.88,55600.0,28.0161,28.0912,28.0098,28.0787,55600.0
2005-02-24 10:20:00,44.88,44.91,44.88,44.91,61800.0,28.0787,28.0974,28.0787,28.0974,61800.0
2005-02-24 10:25:00,44.91,44.91,44.87,44.88,79300.0,28.0974,28.0974,28.0724,28.0787,79300.0
2005-02-24 10:30:00,44.88,44.92,44.8,44.85,85500.0,28.0787,28.1037,28.0286,28.0599,85500.0
2005-02-24 10:35:00,44.85,44.85,44.69,44.69,64400.0,28.0599,28.0599,27.9598,27.9598,64400.0
2005-02-24 10:40:00,44.69,44.89,44.69,44.82,47500.0,27.9598,28.0849,27.9598,28.0411,47500.0
2005-02-24 10:45:00,44.82,44.91,44.79,44.89,70800.0,28.0411,28.0974,28.0224,28.0849,70800.0
2005-02-24 10:50:00,44.89,44.93,44.86,44.88,30500.0,28.0849,28.1099,28.0662,28.0787,30500.0
2005-02-24 10:55:00,44.9,44.96,44.84,44.9,46000.0,28.0912,28.1287,28.0536,28.0912,46000.0
2005-02-24 11:00:00,44.9,44.92,44.83,44.88,17500.0,28.0912,28.1037,28.0474,28.0787,17500.0
2005-02-24 11:05:00,44.88,44.92,44.85,44.92,17000.0,28.0787,28.1037,28.0599,28.1037,17000.0
2005-02-24 11:10:00,44.93,44.97,44.87,44.87,30100.0,28.1099,28.135,28.0724,28.0724,30100.0
2005-02-24 11:15:00,44.87,44.92,44.86,44.86,34500.0,28.0724,28.1037,28.0662,28.0662,34500.0
2005-02-24 11:20:00,44.87,44.87,44.8,44.81,23900.0,28.0724,28.0724,28.0286,28.0349,23900.0
2005-02-24 11:25:00,44.8,44.82,44.76,44.76,31000.0,28.0286,28.0411,28.0036,28.0036,31000.0
2005-02-24 11:30:00,44.78,44.78,44.73,44.78,74200.0,28.0161,28.0161,27.9848,28.0161,74200.0
2005-02-24 11:35:00,44.78,44.78,44.73,44.75,26400.0,28.0161,28.0161,27.9848,27.9973,26400.0
2005-02-24 11:40:00,44.74,44.75,44.66,44.69,26200.0,27.9911,27.9973,27.941,27.9598,26200.0
2005-02-24 11:45:00,44.69,44.77,44.69,44.73,48200.0,27.9598,28.0098,27.9598,27.9848,48200.0
2005-02-24 11:50:00,44.73,44.81,44.71,44.75,25000.0,27.9848,28.0349,27.9723,27.9973,25000.0
2005-02-24 11:55:00,44.76,44.83,44.75,44.83,21300.0,28.0036,28.0474,27.9973,28.0474,21300.0
2005-02-24 12:00:00,44.83,44.84,44.77,44.77,44100.0,28.0474,28.0536,28.0098,28.0098,44100.0
2005-02-24 12:05:00,44.77,44.83,44.76,44.8,31800.0,28.0098,28.0474,28.0036,28.0286,31800.0
2005-02-24 12:10:00,44.8,44.84,44.8,44.8,10100.0,28.0286,28.0536,28.0286,28.0286,10100.0
2005-02-24 12:15:00,44.8,44.84,44.8,44.84,13800.0,28.0286,28.0536,28.0286,28.0536,13800.0
2005-02-24 12:20:00,44.83,44.88,44.81,44.88,16400.0,28.0474,28.0787,28.0349,28.0787,16400.0
2005-02-24 12:25:00,44.87,44.87,44.78,44.78,11200.0,28.0724,28.0724,28.0161,28.0161,11200.0
2005-02-24 12:30:00,44.8,44.8,44.73,44.74,15800.0,28.0286,28.0286,27.9848,27.9911,15800.0
2005-02-24 12:35:00,44.75,44.78,44.75,44.78,14600.0,27.9973,28.0161,27.9973,28.0161,14600.0
2005-02-24 12:40:00,44.79,44.82,44.77,44.77,35300.0,28.0224,28.0411,28.0098,28.0098,35300.0
2005-02-24 12:45:00,44.78,44.82,44.77,44.8,16000.0,28.0161,28.0411,28.0098,28.0286,16000.0
2005-02-24 12:50:00,44.81,44.82,44.81,44.82,11200.0,28.0349,28.0411,28.0349,28.0411,11200.0
2005-02-24 12:55:00,44.83,44.83,44.78,44.78,22000.0,28.0474,28.0474,28.0161,28.0161,22000.0
2005-02-24 13:00:00,44.8,44.85,44.79,44.84,25200.0,28.0286,28.0599,28.0224,28.0536,25200.0
2005-02-24 13:05:00,44.84,44.86,44.81,44.84,19800.0,28.0536,28.0662,28.0349,28.0536,19800.0
2005-02-24 13:10:00,44.85,44.9,44.85,44.87,20900.0,28.0599,28.0912,28.0599,28.0724,20900.0
2005-02-24 13:15:00,44.87,44.89,44.85,44.88,27300.0,28.0724,28.0849,28.0599,28.0787,27300.0
2005-02-24 13:20:00,44.88,45.06,44.86,45.05,62200.0,28.0787,28.1913,28.0662,28.185,62200.0
2005-02-24 13:25:00,45.05,45.2,45.05,45.2,94400.0,28.185,28.2789,28.185,28.2789,94400.0
2005-02-24 13:30:00,45.21,45.25,45.15,45.24,71700.0,28.2851,28.3102,28.2476,28.3039,71700.0
2005-02-24 13:35:00,45.22,45.29,45.22,45.25,53000.0,28.2914,28.3352,28.2914,28.3102,53000.0
2005-02-24 13:40:00,45.25,45.31,45.25,45.27,27700.0,28.3102,28.3477,28.3102,28.3227,27700.0
2005-02-24 13:45:00,45.27,45.27,45.24,45.25,27700.0,28.3227,28.3227,28.3039,28.3102,27700.0
2005-02-24 13:50:00,45.25,45.42,45.25,45.42,96700.0,28.3102,28.4165,28.3102,28.4165,96700.0
2005-02-24 13:55:00,45.41,45.44,45.4,45.43,30800.0,28.4103,28.429,28.404,28.4228,30800.0
2005-02-24 14:00:00,45.43,45.46,45.42,45.46,194200.0,28.4228,28.4415,28.4165,28.4415,194200.0
2005-02-24 14:05:00,45.45,45.46,45.4,45.42,29500.0,28.4353,28.4415,28.404,28.4165,29500.0
2005-02-24 14:10:00,45.42,45.49,45.4,45.47,33600.0,28.4165,28.4603,28.404,28.4478,33600.0
2005-02-24 14:15:00,45.48,45.48,45.42,45.45,55000.0,28.454,28.454,28.4165,28.4353,55000.0
2005-02-24 14:20:00,45.45,45.47,45.45,45.46,29000.0,28.4353,28.4478,28.4353,28.4415,29000.0
2005-02-24 14:25:00,45.47,45.51,45.45,45.51,95100.0,28.4478,28.4728,28.4353,28.4728,95100.0
2005-02-24 14:30:00,45.51,45.58,45.51,45.58,57800.0,28.4728,28.5166,28.4728,28.5166,57800.0
2005-02-24 14:35:00,45.57,45.58,45.47,45.49,44500.0,28.5104,28.5166,28.4478,28.4603,44500.0
2005-02-24 14:40:00,45.49,45.53,45.47,45.51,41800.0,28.4603,28.4853,28.4478,28.4728,41800.0
2005-02-24 14:45:00,45.52,45.52,45.49,45.49,20100.0,28.4791,28.4791,28.4603,28.4603,20100.0
2005-02-24 14:50:00,45.49,45.5,45.46,45.49,24800.0,28.4603,28.4666,28.4415,28.4603,24800.0
2005-02-24 14:55:00,45.49,45.5,45.46,45.48,26200.0,28.4603,28.4666,28.4415,28.454,26200.0
2005-02-24 15:00:00,45.48,45.55,45.46,45.55,33300.0,28.454,28.4978,28.4415,28.4978,33300.0
2005-02-24 15:05:00,45.58,45.59,45.53,45.53,35600.0,28.5166,28.5229,28.4853,28.4853,35600.0
2005-02-24 15:10:00,45.53,45.6,45.53,45.57,36000.0,28.4853,28.5291,28.4853,28.5104,36000.0
2005-02-24 15:15:00,45.58,45.65,45.57,45.62,60100.0,28.5166,28.5604,28.5104,28.5416,60100.0
2005-02-24 15:20:00,45.62,45.62,45.58,45.59,32600.0,28.5416,28.5416,28.5166,28.5229,32600.0
2005-02-24 15:25:00,45.6,45.65,45.6,45.63,42100.0,28.5291,28.5604,28.5291,28.5479,42100.0
2005-02-24 15:30:00,45.63,45.73,45.63,45.72,36200.0,28.5479,28.6105,28.5479,28.6042,36200.0
2005-02-24 15:35:00,45.73,45.84,45.72,45.83,69900.0,28.6105,28.6793,28.6042,28.673,69900.0
2005-02-24 15:40:00,45.82,45.91,45.81,45.9,95200.0,28.6668,28.7231,28.6605,28.7168,95200.0
2005-02-24 15:45:00,45.9,45.95,45.86,45.89,64500.0,28.7168,28.7481,28.6918,28.7106,64500.0
2005-02-24 15:50:00,45.9,45.99,45.89,45.96,61500.0,28.7168,28.7731,28.7106,28.7544,61500.0
2005-02-24 15:55:00,45.96,45.99,45.95,45.96,64100.0,28.7544,28.7731,28.7481,28.7544,64100.0
2005-02-25 09:30:00,46.0,46.15,45.97,46.12,160200.0,28.7794,28.8732,28.7606,28.8545,160200.0
2005-02-25 09:35:00,46.13,46.6,46.12,46.56,84700.0,28.8607,29.1548,28.8545,29.1297,84700.0
2005-02-25 09:40:00,46.55,46.6,46.39,46.44,50300.0,29.1235,29.1548,29.0234,29.0547,50300.0
2005-02-25 09:45:00,46.44,46.52,46.37,46.4,43500.0,29.0547,29.1047,29.0109,29.0296,43500.0
2005-02-25 09:50:00,46.4,46.44,46.29,46.33,57100.0,29.0296,29.0547,28.9608,28.9858,57100.0
2005-02-25 09:55:00,46.37,46.49,46.37,46.44,66500.0,29.0109,29.0859,29.0109,29.0547,66500.0
2005-02-25 10:00:00,46.43,46.5,46.41,46.49,53500.0,29.0484,29.0922,29.0359,29.0859,53500.0
2005-02-25 10:05:00,46.47,46.75,46.47,46.69,74600.0,29.0734,29.2486,29.0734,29.2111,74600.0
2005-02-25 10:10:00,46.66,46.74,46.65,46.74,95700.0,29.1923,29.2424,29.186,29.2424,95700.0
2005-02-25 10:15:00,46.75,46.84,46.71,46.8,85900.0,29.2486,29.3049,29.2236,29.2799,85900.0
2005-02-25 10:20:00,46.76,46.81,46.7,46.81,65400.0,29.2549,29.2861,29.2173,29.2861,65400.0
2005-02-25 10:25:00,46.81,46.81,46.73,46.75,65000.0,29.2861,29.2861,29.2361,29.2486,65000.0
2005-02-25 10:30:00,46.75,46.85,46.75,46.85,116400.0,29.2486,29.3112,29.2486,29.3112,116400.0
2005-02-25 10:35:00,46.85,46.9,46.8,46.9,114300.0,29.3112,29.3425,29.2799,29.3425,114300.0
2005-02-25 10:40:00,46.9,46.92,46.89,46.92,159100.0,29.3425,29.355,29.3362,29.355,159100.0
2005-02-25 10:45:00,46.92,47.1,46.91,46.99,136500.0,29.355,29.4676,29.3487,29.3988,136500.0
2005-02-25 10:50:00,46.99,47.07,46.96,47.01,105800.0,29.3988,29.4488,29.38,29.4113,105800.0
2005-02-25 10:55:00,47.02,47.2,47.01,47.17,101500.0,29.4175,29.5301,29.4113,29.5114,101500.0
2005-02-25 11:00:00,47.15,47.4,47.15,47.31,126800.0,29.4989,29.6553,29.4989,29.599,126800.0
2005-02-25 11:05:00,47.31,47.6,47.29,47.59,165800.0,29.599,29.7804,29.5865,29.7741,165800.0
2005-02-25 11:10:00,47.59,47.7,46.03,47.61,181300.0,29.7741,29.843,28.7981,29.7867,181300.0
2005-02-25 11:15:00,47.61,47.75,47.61,47.63,155600.0,29.7867,29.8742,29.7867,29.7992,155600.0
2005-02-25 11:20:00,47.64,47.67,47.55,47.55,79100.0,29.8054,29.8242,29.7491,29.7491,79100.0
2005-02-25 11:25:00,47.55,47.56,47.38,47.38,99200.0,29.7491,29.7554,29.6428,29.6428,99200.0
2005-02-25 11:30:00,47.39,47.45,47.38,47.4,46200.0,29.649,29.6866,29.6428,29.6553,46200.0
2005-02-25 11:35:00,47.4,47.49,47.39,47.49,93200.0,29.6553,29.7116,29.649,29.7116,93200.0
2005-02-25 11:40:00,47.49,47.49,47.44,47.46,50300.0,29.7116,29.7116,29.6803,29.6928,50300.0
2005-02-25 11:45:00,47.47,47.51,47.42,47.44,82600.0,29.6991,29.7241,29.6678,29.6803,82600.0
2005-02-25 11:50:00,47.44,47.65,47.44,47.58,71000.0,29.6803,29.8117,29.6803,29.7679,71000.0
2005-02-25 11:55:00,47.59,47.7,47.5,47.65,49600.0,29.7741,29.843,29.7178,29.8117,49600.0
2005-02-25 12:00:00,47.65,47.75,47.64,47.74,61300.0,29.8117,29.8742,29.8054,29.868,61300.0
2005-02-25 12:05:00,47.74,47.8,47.74,47.77,92200.0,29.868,29.9055,29.868,29.8868,92200.0
2005-02-25 12:10:00,47.77,47.78,47.68,47.74,79700.0,29.8868,29.893,29.8305,29.868,79700.0
2005-02-25 12:15:00,47.74,47.76,47.67,47.67,53800.0,29.868,29.8805,29.8242,29.8242,53800.0
2005-02-25 12:20:00,47.65,47.68,47.46,47.48,57300.0,29.8117,29.8305,29.6928,29.7053,57300.0
2005-02-25 12:25:00,47.47,47.55,47.45,47.46,59400.0,29.6991,29.7491,29.6866,29.6928,59400.0
2005-02-25 12:30:00,47.47,47.47,47.44,47.46,129400.0,29.6991,29.6991,29.6803,29.6928,129400.0
2005-02-25 12:35:00,47.47,47.57,47.46,47.52,120500.0,29.6991,29.7616,29.6928,29.7304,120500.0
2005-02-25 12:40:00,47.54,47.75,47.49,47.72,118500.0,29.7429,29.8742,29.7116,29.8555,118500.0
2005-02-25 12:45:00,47.71,47.72,47.64,47.68,111500.0,29.8492,29.8555,29.8054,29.8305,111500.0
2005-02-25 12:50:00,47.68,47.68,47.49,47.5,39700.0,29.8305,29.8305,29.7116,29.7178,39700.0
2005-02-25 12:55:00,47.53,47.6,47.38,47.4,41900.0,29.7366,29.7804,29.6428,29.6553,41900.0
2005-02-25 13:00:00,47.4,47.45,47.39,47.41,173800.0,29.6553,29.6866,29.649,29.6615,173800.0
2005-02-25 13:05:00,47.44,47.52,47.39,47.52,55000.0,29.6803,29.7304,29.649,29.7304,55000.0
2005-02-25 13:10:00,47.5,47.75,47.5,47.71,44700.0,29.7178,29.8742,29.7178,29.8492,44700.0
2005-02-25 13:15:00,47.71,47.75,47.62,47.68,31100.0,29.8492,29.8742,29.7929,29.8305,31100.0
2005-02-25 13:20:00,47.67,47.69,47.6,47.61,31600.0,29.8242,29.8367,29.7804,29.7867,31600.0
2005-02-25 13:25:00,47.61,47.65,47.52,47.52,23700.0,29.7867,29.8117,29.7304,29.7304,23700.0
2005-02-25 13:30:00,47.52,47.59,47.49,47.56,33600.0,29.7304,29.7741,29.7116,29.7554,33600.0
2005-02-25 13:35:00,47.58,47.7,47.56,47.59,88900.0,29.7679,29.843,29.7554,29.7741,88900.0
2005-02-25 13:40:00,47.58,47.73,47.56,47.72,96700.0,29.7679,29.8617,29.7554,29.8555,96700.0
2005-02-25 13:45:00,47.71,47.79,47.71,47.75,73400.0,29.8492,29.8993,29.8492,29.8742,73400.0
2005-02-25 13:50:00,47.75,47.84,47.75,47.84,27800.0,29.8742,29.9306,29.8742,29.9306,27800.0
2005-02-25 13:55:00,47.84,47.88,47.76,47.8,32400.0,29.9306,29.9556,29.8805,29.9055,32400.0
2005-02-25 14:00:00,47.78,47.88,47.78,47.79,45600.0,29.893,29.9556,29.893,29.8993,45600.0
2005-02-25 14:05:00,47.8,47.9,47.78,47.8,40900.0,29.9055,29.9681,29.893,29.9055,40900.0
2005-02-25 14:10:00,47.81,47.91,47.8,47.9,50900.0,29.9118,29.9744,29.9055,29.9681,50900.0
2005-02-25 14:15:00,47.9,47.95,47.89,47.93,54300.0,29.9681,29.9994,29.9618,29.9869,54300.0
2005-02-25 14:20:00,47.94,47.94,47.89,47.9,117700.0,29.9931,29.9931,29.9618,29.9681,117700.0
2005-02-25 14:25:00,47.89,47.89,47.82,47.85,62000.0,29.9618,29.9618,29.918,29.9368,62000.0
2005-02-25 14:30:00,47.85,47.89,47.74,47.74,87100.0,29.9368,29.9618,29.868,29.868,87100.0
2005-02-25 14:35:00,47.73,47.75,47.7,47.71,37800.0,29.8617,29.8742,29.843,29.8492,37800.0
2005-02-25 14:40:00,47.71,47.71,47.53,47.53,57600.0,29.8492,29.8492,29.7366,29.7366,57600.0
2005-02-25 14:45:00,47.53,47.62,47.52,47.57,41200.0,29.7366,29.7929,29.7304,29.7616,41200.0
2005-02-25 14:50:00,47.57,47.57,47.47,47.47,48800.0,29.7616,29.7616,29.6991,29.6991,48800.0
2005-02-25 14:55:00,47.48,47.54,47.46,47.49,30700.0,29.7053,29.7429,29.6928,29.7116,30700.0
2005-02-25 15:00:00,47.5,47.52,47.47,47.52,30000.0,29.7178,29.7304,29.6991,29.7304,30000.0
2005-02-25 15:05:00,47.52,47.59,47.49,47.5,41500.0,29.7304,29.7741,29.7116,29.7178,41500.0
2005-02-25 15:10:00,47.5,47.52,47.48,47.52,31300.0,29.7178,29.7304,29.7053,29.7304,31300.0
2005-02-25 15:15:00,47.52,47.54,47.5,47.53,39800.0,29.7304,29.7429,29.7178,29.7366,39800.0
2005-02-25 15:20:00,47.56,47.56,47.5,47.51,40600.0,29.7554,29.7554,29.7178,29.7241,40600.0
2005-02-25 15:25:00,47.51,47.55,47.45,47.53,60000.0,29.7241,29.7491,29.6866,29.7366,60000.0
2005-02-25 15:30:00,47.52,47.59,47.47,47.54,37600.0,29.7304,29.7741,29.6991,29.7429,37600.0
2005-02-25 15:35:00,47.55,47.59,47.51,47.56,39300.0,29.7491,29.7741,29.7241,29.7554,39300.0
2005-02-25 15:40:00,47.57,47.58,47.51,47.57,62400.0,29.7616,29.7679,29.7241,29.7616,62400.0
2005-02-25 15:45:00,47.56,47.6,47.54,47.54,54400.0,29.7554,29.7804,29.7429,29.7429,54400.0
2005-02-25 15:50:00,47.54,47.54,47.51,47.52,62700.0,29.7429,29.7429,29.7241,29.7304,62700.0
2005-02-25 15:55:00,47.51,47.54,47.46,47.49,109300.0,29.7241,29.7429,29.6928,29.7116,109300.0
2005-02-28 09:30:00,47.98,48.2,47.5,48.17,130800.0,30.0181,30.1558,29.7178,30.137,130800.0
2005-02-28 09:35:00,48.16,48.65,48.16,48.58,83000.0,30.1308,30.4373,30.1308,30.3935,83000.0
2005-02-28 09:40:00,48.57,48.85,48.53,48.75,94300.0,30.3873,30.5625,30.3622,30.4999,94300.0
2005-02-28 09:45:00,48.73,48.73,48.4,48.4,87100.0,30.4874,30.4874,30.2809,30.2809,87100.0
2005-02-28 09:50:00,48.41,48.41,48.25,48.39,119600.0,30.2872,30.2872,30.1871,30.2747,119600.0
2005-02-28 09:55:00,48.35,48.37,48.22,48.24,83300.0,30.2496,30.2621,30.1683,30.1808,83300.0
2005-02-28 10:00:00,48.24,48.44,48.24,48.41,64900.0,30.1808,30.3059,30.1808,30.2872,64900.0
2005-02-28 10:05:00,48.42,48.46,48.4,48.4,181000.0,30.2934,30.3185,30.2809,30.2809,181000.0
2005-02-28 10:10:00,48.4,48.4,48.13,48.15,72100.0,30.2809,30.2809,30.112,30.1245,72100.0
2005-02-28 10:15:00,48.15,48.2,48.06,48.06,108800.0,30.1245,30.1558,30.0682,30.0682,108800.0
2005-02-28 10:20:00,48.06,48.07,47.92,47.93,86100.0,30.0682,30.0745,29.9806,29.9869,86100.0
2005-02-28 10:25:00,47.92,47.92,47.76,47.76,101400.0,29.9806,29.9806,29.8805,29.8805,101400.0
2005-02-28 10:30:00,47.76,47.84,47.74,47.79,69800.0,29.8805,29.9306,29.868,29.8993,69800.0
2005-02-28 10:35:00,47.79,47.79,47.72,47.75,64600.0,29.8993,29.8993,29.8555,29.8742,64600.0
2005-02-28 10:40:00,47.75,47.76,47.7,47.7,68500.0,29.8742,29.8805,29.843,29.843,68500.0
2005-02-28 10:45:00,47.71,47.89,47.67,47.85,79600.0,29.8492,29.9618,29.8242,29.9368,79600.0
2005-02-28 10:50:00,47.86,47.86,47.67,47.67,67200.0,29.9431,29.9431,29.8242,29.8242,67200.0
2005-02-28 10:55:00,47.67,47.71,47.66,47.71,36200.0,29.8242,29.8492,29.8179,29.8492,36200.0
2005-02-28 11:00:00,47.7,47.8,47.7,47.79,77300.0,29.843,29.9055,29.843,29.8993,77300.0
2005-02-28 11:05:00,47.77,47.78,47.61,47.62,47600.0,29.8868,29.893,29.7867,29.7929,47600.0
2005-02-28 11:10:00,47.68,47.68,47.52,47.52,57100.0,29.8305,29.8305,29.7304,29.7304,57100.0
2005-02-28 11:15:00,47.55,47.55,47.25,47.43,121000.0,29.7491,29.7491,29.5614,29.674,121000.0
2005-02-28 11:20:00,47.42,47.43,47.3,47.31,96300.0,29.6678,29.674,29.5927,29.599,96300.0
2005-02-28 11:25:00,47.31,47.36,47.22,47.22,47900.0,29.599,29.6302,29.5427,29.5427,47900.0
2005-02-28 11:30:00,47.23,47.23,47.12,47.18,72400.0,29.5489,29.5489,29.4801,29.5176,72400.0
2005-02-28 11:35:00,47.19,47.19,47.14,47.14,25500.0,29.5239,29.5239,29.4926,29.4926,25500.0
2005-02-28 11:40:00,47.13,47.15,46.97,47.0,81400.0,29.4864,29.4989,29.3862,29.405,81400.0
2005-02-28 11:45:00,46.97,47.0,46.76,46.76,74700.0,29.3862,29.405,29.2549,29.2549,74700.0
2005-02-28 11:50:00,46.76,46.78,46.73,46.78,61000.0,29.2549,29.2674,29.2361,29.2674,61000.0
2005-02-28 11:55:00,46.77,46.77,46.53,46.53,38100.0,29.2611,29.2611,29.111,29.111,38100.0
2005-02-28 12:00:00,46.54,46.54,46.18,46.2,69900.0,29.1172,29.1172,28.892,28.9045,69900.0
2005-02-28 12:05:00,46.17,46.18,46.03,46.06,66200.0,28.8857,28.892,28.7981,28.8169,66200.0
2005-02-28 12:10:00,46.05,46.14,46.01,46.01,58300.0,28.8107,28.867,28.7856,28.7856,58300.0
2005-02-28 12:15:00,46.01,46.02,45.75,45.75,93100.0,28.7856,28.7919,28.623,28.623,93100.0
2005-02-28 12:20:00,45.8,45.8,45.41,45.41,79200.0,28.6543,28.6543,28.4103,28.4103,79200.0
2005-02-28 12:25:00,45.43,45.43,45.0,45.24,138500.0,28.4228,28.4228,28.1537,28.3039,138500.0
2005-02-28 12:30:00,45.25,45.74,45.25,45.67,98900.0,28.3102,28.6167,28.3102,28.5729,98900.0
2005-02-28 12:35:00,45.7,45.9,45.66,45.82,71100.0,28.5917,28.7168,28.5667,28.6668,71100.0
2005-02-28 12:40:00,45.77,45.91,45.71,45.89,64200.0,28.6355,28.7231,28.5979,28.7106,64200.0
2005-02-28 12:45:00,45.89,46.08,45.88,46.08,35100.0,28.7106,28.8294,28.7043,28.8294,35100.0
2005-02-28 12:50:00,46.1,46.11,46.02,46.03,52400.0,28.8419,28.8482,28.7919,28.7981,52400.0
2005-02-28 12:55:00,46.01,46.1,45.99,46.07,52900.0,28.7856,28.8419,28.7731,28.8232,52900.0
2005-02-28 13:00:00,46.08,46.16,46.05,46.08,28400.0,28.8294,28.8795,28.8107,28.8294,28400.0
2005-02-28 13:05:00,46.07,46.08,45.94,45.96,38900.0,28.8232,28.8294,28.7418,28.7544,38900.0
2005-02-28 13:10:00,45.94,45.96,45.89,45.96,61500.0,28.7418,28.7544,28.7106,28.7544,61500.0
2005-02-28 13:15:00,45.97,46.01,45.94,46.0,71700.0,28.7606,28.7856,28.7418,28.7794,71700.0
2005-02-28 13:20:00,46.0,46.14,46.0,46.13,29400.0,28.7794,28.867,28.7794,28.8607,29400.0
2005-02-28 13:25:00,46.13,46.25,46.13,46.25,34600.0,28.8607,28.9358,28.8607,28.9358,34600.0
2005-02-28 13:30:00,46.25,46.35,46.25,46.28,75000.0,28.9358,28.9984,28.9358,28.9546,75000.0
2005-02-28 13:35:00,46.28,46.28,46.07,46.09,30600.0,28.9546,28.9546,28.8232,28.8357,30600.0
2005-02-28 13:40:00,46.09,46.11,46.07,46.09,15600.0,28.8357,28.8482,28.8232,28.8357,15600.0
2005-02-28 13:45:00,46.1,46.1,46.0,46.0,31900.0,28.8419,28.8419,28.7794,28.7794,31900.0
2005-02-28 13:50:00,46.0,46.02,45.99,46.0,25200.0,28.7794,28.7919,28.7731,28.7794,25200.0
2005-02-28 13:55:00,46.0,46.08,45.99,46.06,47800.0,28.7794,28.8294,28.7731,28.8169,47800.0
2005-02-28 14:00:00,46.04,46.04,45.95,45.97,34700.0,28.8044,28.8044,28.7481,28.7606,34700.0
2005-02-28 14:05:00,45.97,46.02,45.95,46.0,24100.0,28.7606,28.7919,28.7481,28.7794,24100.0
2005-02-28 14:10:00,46.0,46.13,46.0,46.13,40400.0,28.7794,28.8607,28.7794,28.8607,40400.0
2005-02-28 14:15:00,46.14,46.25,46.1,46.25,28400.0,28.867,28.9358,28.8419,28.9358,28400.0
2005-02-28 14:20:00,46.27,46.55,46.27,46.55,51100.0,28.9483,29.1235,28.9483,29.1235,51100.0
2005-02-28 14:25:00,46.55,46.55,46.42,46.42,40000.0,29.1235,29.1235,29.0421,29.0421,40000.0
2005-02-28 14:30:00,46.41,46.41,46.22,46.22,26200.0,29.0359,29.0359,28.917,28.917,26200.0
2005-02-28 14:35:00,46.21,46.44,46.21,46.37,22600.0,28.9108,29.0547,28.9108,29.0109,22600.0
2005-02-28 14:40:00,46.36,46.46,46.33,46.46,23100.0,29.0046,29.0672,28.9858,29.0672,23100.0
2005-02-28 14:45:00,46.47,46.58,46.47,46.51,50000.0,29.0734,29.1423,29.0734,29.0985,50000.0
2005-02-28 14:50:00,46.5,46.63,46.48,46.6,27600.0,29.0922,29.1735,29.0797,29.1548,27600.0
2005-02-28 14:55:00,46.59,46.66,46.55,46.55,48800.0,29.1485,29.1923,29.1235,29.1235,48800.0
2005-02-28 15:00:00,46.55,46.56,46.5,46.51,40800.0,29.1235,29.1297,29.0922,29.0985,40800.0
2005-02-28 15:05:00,46.51,46.66,46.5,46.63,60600.0,29.0985,29.1923,29.0922,29.1735,60600.0
2005-02-28 15:10:00,46.64,46.75,46.64,46.69,63800.0,29.1798,29.2486,29.1798,29.2111,63800.0
2005-02-28 15:15:00,46.7,46.79,46.67,46.79,49900.0,29.2173,29.2736,29.1986,29.2736,49900.0
2005-02-28 15:20:00,46.79,46.8,46.55,46.58,138100.0,29.2736,29.2799,29.1235,29.1423,138100.0
2005-02-28 15:25:00,46.58,46.66,46.58,46.66,60000.0,29.1423,29.1923,29.1423,29.1923,60000.0
2005-02-28 15:30:00,46.66,46.97,46.65,46.96,96300.0,29.1923,29.3862,29.186,29.38,96300.0
2005-02-28 15:35:00,46.97,47.1,46.97,47.0,105600.0,29.3862,29.4676,29.3862,29.405,105600.0
2005-02-28 15:40:00,47.0,47.05,46.99,47.04,79800.0,29.405,29.4363,29.3988,29.43,79800.0
2005-02-28 15:45:00,47.05,47.1,47.0,47.05,94500.0,29.4363,29.4676,29.405,29.4363,94500.0
2005-02-28 15:50:00,47.05,47.06,47.0,47.0,90200.0,29.4363,29.4426,29.405,29.405,90200.0
2005-02-28 15:55:00,47.0,47.02,46.75,46.79,120100.0,29.405,29.4175,29.2486,29.2736,120100.0
2005-03-01 09:30:00,46.4,46.75,46.34,46.7,76000.0,29.0296,29.2486,28.9921,29.2173,76000.0
2005-03-01 09:35:00,46.66,46.88,46.66,46.81,49000.0,29.1923,29.3299,29.1923,29.2861,49000.0
2005-03-01 09:40:00,46.8,46.8,46.59,46.75,94500.0,29.2799,29.2799,29.1485,29.2486,94500.0
2005-03-01 09:45:00,46.7,46.7,46.25,46.3,64400.0,29.2173,29.2173,28.9358,28.9671,64400.0
2005-03-01 09:50:00,46.31,46.33,45.92,45.94,68000.0,28.9733,28.9858,28.7293,28.7418,68000.0
2005-03-01 09:55:00,45.94,45.98,45.75,45.98,50700.0,28.7418,28.7669,28.623,28.7669,50700.0
2005-03-01 10:00:00,45.91,45.94,45.67,45.76,76000.0,28.7231,28.7418,28.5729,28.6292,76000.0
2005-03-01 10:05:00,45.77,45.9,45.64,45.66,38200.0,28.6355,28.7168,28.5542,28.5667,38200.0
2005-03-01 10:10:00,45.7,45.7,45.55,45.6,39900.0,28.5917,28.5917,28.4978,28.5291,39900.0
2005-03-01 10:15:00,45.6,45.61,45.5,45.5,24600.0,28.5291,28.5354,28.4666,28.4666,24600.0
2005-03-01 10:20:00,45.5,45.52,45.4,45.4,71600.0,28.4666,28.4791,28.404,28.404,71600.0
2005-03-01 10:25:00,45.39,45.4,45.2,45.36,92200.0,28.3977,28.404,28.2789,28.379,92200.0
2005-03-01 10:30:00,45.37,45.46,45.31,45.44,161800.0,28.3852,28.4415,28.3477,28.429,161800.0
2005-03-01 10:35:00,45.43,45.46,45.26,45.26,112200.0,28.4228,28.4415,28.3164,28.3164,112200.0
2005-03-01 10:40:00,45.26,45.31,45.22,45.22,198400.0,28.3164,28.3477,28.2914,28.2914,198400.0
2005-03-01 10:45:00,45.26,45.26,45.01,45.07,122300.0,28.3164,28.3164,28.16,28.1975,122300.0
2005-03-01 10:50:00,45.07,45.08,44.9,44.9,113300.0,28.1975,28.2038,28.0912,28.0912,113300.0
2005-03-01 10:55:00,44.91,45.24,44.9,45.13,109800.0,28.0974,28.3039,28.0912,28.2351,109800.0
2005-03-01 11:00:00,45.15,45.24,45.05,45.21,77700.0,28.2476,28.3039,28.185,28.2851,77700.0
2005-03-01 11:05:00,45.21,45.21,45.12,45.18,34400.0,28.2851,28.2851,28.2288,28.2664,34400.0
2005-03-01 11:10:00,45.18,45.27,45.16,45.18,66300.0,28.2664,28.3227,28.2538,28.2664,66300.0
2005-03-01 11:15:00,45.15,45.28,45.15,45.27,28400.0,28.2476,28.3289,28.2476,28.3227,28400.0
2005-03-01 11:20:00,45.28,45.31,45.24,45.27,104500.0,28.3289,28.3477,28.3039,28.3227,104500.0
2005-03-01 11:25:00,45.28,45.34,45.25,45.3,57500.0,28.3289,28.3665,28.3102,28.3414,57500.0
2005-03-01 11:30:00,45.32,45.42,45.29,45.42,27300.0,28.3539,28.4165,28.3352,28.4165,27300.0
2005-03-01 11:35:00,45.42,45.55,45.42,45.52,66300.0,28.4165,28.4978,28.4165,28.4791,66300.0
2005-03-01 11:40:00,45.51,45.57,45.49,45.52,37100.0,28.4728,28.5104,28.4603,28.4791,37100.0
2005-03-01 11:45:00,45.51,45.53,45.43,45.45,57200.0,28.4728,28.4853,28.4228,28.4353,57200.0
2005-03-01 11:50:00,45.45,45.49,45.45,45.48,89300.0,28.4353,28.4603,28.4353,28.454,89300.0
2005-03-01 11:55:00,45.46,45.48,45.38,45.41,69800.0,28.4415,28.454,28.3915,28.4103,69800.0
2005-03-01 12:00:00,45.39,45.4,45.32,45.35,30400.0,28.3977,28.404,28.3539,28.3727,30400.0
2005-03-01 12:05:00,45.35,45.35,45.25,45.32,25300.0,28.3727,28.3727,28.3102,28.3539,25300.0
2005-03-01 12:10:00,45.31,45.38,45.3,45.37,33000.0,28.3477,28.3915,28.3414,28.3852,33000.0
2005-03-01 12:15:00,45.38,45.42,45.36,45.38,18900.0,28.3915,28.4165,28.379,28.3915,18900.0
2005-03-01 12:20:00,45.39,45.45,45.38,45.41,12100.0,28.3977,28.4353,28.3915,28.4103,12100.0
2005-03-01 12:25:00,45.4,45.45,45.39,45.39,24500.0,28.404,28.4353,28.3977,28.3977,24500.0
2005-03-01 12:30:00,45.4,45.58,45.39,45.58,127400.0,28.404,28.5166,28.3977,28.5166,127400.0
2005-03-01 12:35:00,45.59,45.6,45.4,45.5,41400.0,28.5229,28.5291,28.404,28.4666,41400.0
2005-03-01 12:40:00,45.5,45.53,45.3,45.5,61300.0,28.4666,28.4853,28.3414,28.4666,61300.0
2005-03-01 12:45:00,45.51,45.55,45.45,45.47,15000.0,28.4728,28.4978,28.4353,28.4478,15000.0
2005-03-01 12:50:00,45.47,45.49,45.3,45.42,28000.0,28.4478,28.4603,28.3414,28.4165,28000.0
2005-03-01 12:55:00,45.42,45.47,45.39,45.39,30800.0,28.4165,28.4478,28.3977,28.3977,30800.0
2005-03-01 13:00:00,45.42,45.44,45.38,45.42,18800.0,28.4165,28.429,28.3915,28.4165,18800.0
2005-03-01 13:05:00,45.43,45.46,45.43,45.44,17300.0,28.4228,28.4415,28.4228,28.429,17300.0
2005-03-01 13:10:00,45.43,45.44,45.39,45.4,17300.0,28.4228,28.429,28.3977,28.404,17300.0
2005-03-01 13:15:00,45.41,45.41,45.23,45.24,40700.0,28.4103,28.4103,28.2976,28.3039,40700.0
2005-03-01 13:20:00,45.25,45.25,45.21,45.25,63600.0,28.3102,28.3102,28.2851,28.3102,63600.0
2005-03-01 13:25:00,45.27,45.34,45.25,45.31,18800.0,28.3227,28.3665,28.3102,28.3477,18800.0
2005-03-01 13:30:00,45.29,45.37,45.25,45.36,72300.0,28.3352,28.3852,28.3102,28.379,72300.0
2005-03-01 13:35:00,45.36,45.4,45.33,45.4,66800.0,28.379,28.404,28.3602,28.404,66800.0
2005-03-01 13:40:00,45.4,45.4,45.32,45.35,34500.0,28.404,28.404,28.3539,28.3727,34500.0
2005-03-01 13:45:00,45.35,45.44,45.32,45.33,65800.0,28.3727,28.429,28.3539,28.3602,65800.0
2005-03-01 13:50:00,45.32,45.42,45.32,45.42,26300.0,28.3539,28.4165,28.3539,28.4165,26300.0
2005-03-01 13:55:00,45.42,45.42,45.35,45.39,24800.0,28.4165,28.4165,28.3727,28.3977,24800.0
2005-03-01 14:00:00,45.39,45.4,45.35,45.37,13400.0,28.3977,28.404,28.3727,28.3852,13400.0
2005-03-01 14:05:00,45.38,45.39,45.37,45.38,10600.0,28.3915,28.3977,28.3852,28.3915,10600.0
2005-03-01 14:10:00,45.38,45.41,45.38,45.4,33000.0,28.3915,28.4103,28.3915,28.404,33000.0
2005-03-01 14:15:00,45.4,45.42,45.37,45.37,28900.0,28.404,28.4165,28.3852,28.3852,28900.0
2005-03-01 14:20:00,45.37,45.41,45.37,45.38,42500.0,28.3852,28.4103,28.3852,28.3915,42500.0
2005-03-01 14:25:00,45.39,45.39,45.33,45.36,27300.0,28.3977,28.3977,28.3602,28.379,27300.0
2005-03-01 14:30:00,45.37,45.39,45.35,45.39,25500.0,28.3852,28.3977,28.3727,28.3977,25500.0
2005-03-01 14:35:00,45.39,45.41,45.37,45.39,67700.0,28.3977,28.4103,28.3852,28.3977,67700.0
2005-03-01 14:40:00,45.38,45.41,45.37,45.4,38400.0,28.3915,28.4103,28.3852,28.404,38400.0
2005-03-01 14:45:00,45.4,45.4,45.36,45.38,42100.0,28.404,28.404,28.379,28.3915,42100.0
2005-03-01 14:50:00,45.38,45.4,45.37,45.4,27000.0,28.3915,28.404,28.3852,28.404,27000.0
2005-03-01 14:55:00,45.39,45.41,45.38,45.4,40400.0,28.3977,28.4103,28.3915,28.404,40400.0
2005-03-01 15:00:00,45.39,45.41,45.39,45.39,52900.0,28.3977,28.4103,28.3977,28.3977,52900.0
2005-03-01 15:05:00,45.39,45.41,45.36,45.38,27600.0,28.3977,28.4103,28.379,28.3915,27600.0
2005-03-01 15:10:00,45.37,45.39,45.37,45.38,46900.0,28.3852,28.3977,28.3852,28.3915,46900.0
2005-03-01 15:15:00,45.38,45.39,45.33,45.37,56300.0,28.3915,28.3977,28.3602,28.3852,56300.0
2005-03-01 15:20:00,45.37,45.39,45.33,45.36,46700.0,28.3852,28.3977,28.3602,28.379,46700.0
2005-03-01 15:25:00,45.36,45.38,45.33,45.36,37900.0,28.379,28.3915,28.3602,28.379,37900.0
2005-03-01 15:30:00,45.37,45.37,45.32,45.33,86500.0,28.3852,28.3852,28.3539,28.3602,86500.0
2005-03-01 15:35:00,45.32,45.34,45.3,45.31,47500.0,28.3539,28.3665,28.3414,28.3477,47500.0
2005-03-01 15:40:00,45.3,45.31,45.24,45.29,73000.0,28.3414,28.3477,28.3039,28.3352,73000.0
2005-03-01 15:45:00,45.29,45.33,45.28,45.33,44700.0,28.3352,28.3602,28.3289,28.3602,44700.0
2005-03-01 15:50:00,45.32,45.33,45.22,45.24,69200.0,28.3539,28.3602,28.2914,28.3039,69200.0
2005-03-01 15:55:00,45.24,45.28,45.19,45.25,91600.0,28.3039,28.3289,28.2726,28.3102,91600.0
2005-03-02 09:30:00,44.55,44.9,44.53,44.77,180500.0,27.8722,28.0912,27.8597,28.0098,180500.0
2005-03-02 09:35:00,44.76,45.6,44.65,45.6,69900.0,28.0036,28.5291,27.9348,28.5291,69900.0
2005-03-02 09:40:00,45.6,45.69,45.53,45.54,87200.0,28.5291,28.5854,28.4853,28.4916,87200.0
2005-03-02 09:45:00,45.53,45.85,45.49,45.8,110700.0,28.4853,28.6855,28.4603,28.6543,110700.0
2005-03-02 09:50:00,45.76,45.82,45.7,45.76,127000.0,28.6292,28.6668,28.5917,28.6292,127000.0
2005-03-02 09:55:00,45.75,45.95,45.75,45.88,91000.0,28.623,28.7481,28.623,28.7043,91000.0
2005-03-02 10:00:00,45.84,45.92,45.8,45.91,72500.0,28.6793,28.7293,28.6543,28.7231,72500.0
2005-03-02 10:05:00,45.91,45.95,45.82,45.93,73900.0,28.7231,28.7481,28.6668,28.7356,73900.0
2005-03-02 10:10:00,45.9,45.93,45.62,45.77,146900.0,28.7168,28.7356,28.5416,28.6355,146900.0
2005-03-02 10:15:00,45.78,45.89,45.78,45.85,42900.0,28.6417,28.7106,28.6417,28.6855,42900.0
2005-03-02 10:20:00,45.86,45.88,45.74,45.75,46800.0,28.6918,28.7043,28.6167,28.623,46800.0
2005-03-02 10:25:00,45.74,45.75,45.54,45.7,44600.0,28.6167,28.623,28.4916,28.5917,44600.0
2005-03-02 10:30:00,45.74,45.75,45.45,45.73,76300.0,28.6167,28.623,28.4353,28.6105,76300.0
2005-03-02 10:35:00,45.72,45.83,45.71,45.73,60100.0,28.6042,28.673,28.5979,28.6105,60100.0
2005-03-02 10:40:00,45.72,45.78,45.69,45.75,61000.0,28.6042,28.6417,28.5854,28.623,61000.0
2005-03-02 10:45:00,45.76,45.81,45.67,45.68,71200.0,28.6292,28.6605,28.5729,28.5792,71200.0
2005-03-02 10:50:00,45.68,45.74,45.49,45.53,56600.0,28.5792,28.6167,28.4603,28.4853,56600.0
2005-03-02 10:55:00,45.53,45.65,45.5,45.64,40700.0,28.4853,28.5604,28.4666,28.5542,40700.0
2005-03-02 11:00:00,45.63,45.73,45.55,45.7,36500.0,28.5479,28.6105,28.4978,28.5917,36500.0
2005-03-02 11:05:00,45.69,45.88,45.67,45.79,53500.0,28.5854,28.7043,28.5729,28.648,53500.0
2005-03-02 11:10:00,45.8,45.89,45.75,45.82,74900.0,28.6543,28.7106,28.623,28.6668,74900.0
2005-03-02 11:15:00,45.82,45.98,45.82,45.9,91700.0,28.6668,28.7669,28.6668,28.7168,91700.0
2005-03-02 11:20:00,45.91,45.98,45.88,45.92,37900.0,28.7231,28.7669,28.7043,28.7293,37900.0
2005-03-02 11:25:00,45.91,45.97,45.89,45.91,18000.0,28.7231,28.7606,28.7106,28.7231,18000.0
2005-03-02 11:30:00,45.93,45.99,45.88,45.9,89500.0,28.7356,28.7731,28.7043,28.7168,89500.0
2005-03-02 11:35:00,45.9,45.94,45.86,45.87,82500.0,28.7168,28.7418,28.6918,28.698,82500.0
2005-03-02 11:40:00,45.9,46.0,45.88,46.0,43600.0,28.7168,28.7794,28.7043,28.7794,43600.0
2005-03-02 11:45:00,46.0,46.15,45.91,45.91,51100.0,28.7794,28.8732,28.7231,28.7231,51100.0
2005-03-02 11:50:00,45.9,46.05,45.9,46.05,78600.0,28.7168,28.8107,28.7168,28.8107,78600.0
2005-03-02 11:55:00,46.05,46.06,46.0,46.02,35500.0,28.8107,28.8169,28.7794,28.7919,35500.0
2005-03-02 12:00:00,46.02,46.05,46.0,46.03,21500.0,28.7919,28.8107,28.7794,28.7981,21500.0
2005-03-02 12:05:00,46.03,46.08,46.0,46.0,38700.0,28.7981,28.8294,28.7794,28.7794,38700.0
2005-03-02 12:10:00,46.0,46.1,46.0,46.07,22500.0,28.7794,28.8419,28.7794,28.8232,22500.0
2005-03-02 12:15:00,46.09,46.19,46.09,46.19,26300.0,28.8357,28.8983,28.8357,28.8983,26300.0
2005-03-02 12:20:00,46.18,46.33,46.11,46.25,35600.0,28.892,28.9858,28.8482,28.9358,35600.0
2005-03-02 12:25:00,46.25,46.27,46.16,46.21,43300.0,28.9358,28.9483,28.8795,28.9108,43300.0
2005-03-02 12:30:00,46.23,46.26,46.15,46.15,24500.0,28.9233,28.942,28.8732,28.8732,24500.0
2005-03-02 12:35:00,46.11,46.22,46.1,46.19,22300.0,28.8482,28.917,28.8419,28.8983,22300.0
2005-03-02 12:40:00,46.18,46.18,46.1,46.15,18700.0,28.892,28.892,28.8419,28.8732,18700.0
2005-03-02 12:45:00,46.16,46.19,46.15,46.17,15900.0,28.8795,28.8983,28.8732,28.8857,15900.0
2005-03-02 12:50:00,46.16,46.19,46.15,46.19,21400.0,28.8795,28.8983,28.8732,28.8983,21400.0
2005-03-02 12:55:00,46.2,46.26,46.19,46.19,25600.0,28.9045,28.942,28.8983,28.8983,25600.0
2005-03-02 13:00:00,46.18,46.24,46.16,46.23,19200.0,28.892,28.9295,28.8795,28.9233,19200.0
2005-03-02 13:05:00,46.23,46.31,46.2,46.2,41900.0,28.9233,28.9733,28.9045,28.9045,41900.0
2005-03-02 13:10:00,46.21,46.34,46.2,46.33,41600.0,28.9108,28.9921,28.9045,28.9858,41600.0
2005-03-02 13:15:00,46.33,46.66,46.28,46.56,188900.0,28.9858,29.1923,28.9546,29.1297,188900.0
2005-03-02 13:20:00,46.55,46.77,46.5,46.67,106100.0,29.1235,29.2611,29.0922,29.1986,106100.0
2005-03-02 13:25:00,46.67,46.75,46.6,46.73,65100.0,29.1986,29.2486,29.1548,29.2361,65100.0
2005-03-02 13:30:00,46.73,46.73,46.6,46.62,82100.0,29.2361,29.2361,29.1548,29.1673,82100.0
2005-03-02 13:35:00,46.61,46.63,46.46,46.46,44000.0,29.161,29.1735,29.0672,29.0672,44000.0
2005-03-02 13:40:00,46.47,46.5,46.45,46.48,28800.0,29.0734,29.0922,29.0609,29.0797,28800.0
2005-03-02 13:45:00,46.47,46.62,46.46,46.49,97100.0,29.0734,29.1673,29.0672,29.0859,97100.0
2005-03-02 13:50:00,46.54,46.58,46.29,46.29,60900.0,29.1172,29.1423,28.9608,28.9608,60900.0
2005-03-02 13:55:00,46.25,46.34,46.06,46.32,61100.0,28.9358,28.9921,28.8169,28.9796,61100.0
2005-03-02 14:00:00,46.3,46.4,46.23,46.23,52100.0,28.9671,29.0296,28.9233,28.9233,52100.0
2005-03-02 14:05:00,46.23,46.37,46.22,46.24,32600.0,28.9233,29.0109,28.917,28.9295,32600.0
2005-03-02 14:10:00,46.25,46.27,46.18,46.27,34300.0,28.9358,28.9483,28.892,28.9483,34300.0
2005-03-02 14:15:00,46.25,46.35,46.21,46.21,27100.0,28.9358,28.9984,28.9108,28.9108,27100.0
2005-03-02 14:20:00,46.21,46.35,46.2,46.35,19400.0,28.9108,28.9984,28.9045,28.9984,19400.0
2005-03-02 14:25:00,46.35,46.54,46.34,46.37,44600.0,28.9984,29.1172,28.9921,29.0109,44600.0
2005-03-02 14:30:00,46.39,46.53,46.3,46.3,30700.0,29.0234,29.111,28.9671,28.9671,30700.0
2005-03-02 14:35:00,46.3,46.31,46.13,46.28,33100.0,28.9671,28.9733,28.8607,28.9546,33100.0
2005-03-02 14:40:00,46.27,46.27,46.15,46.16,19200.0,28.9483,28.9483,28.8732,28.8795,19200.0
2005-03-02 14:45:00,46.15,46.25,46.07,46.09,44500.0,28.8732,28.9358,28.8232,28.8357,44500.0
2005-03-02 14:50:00,46.06,46.12,46.0,46.11,42100.0,28.8169,28.8545,28.7794,28.8482,42100.0
2005-03-02 14:55:00,46.1,46.2,46.04,46.11,48200.0,28.8419,28.9045,28.8044,28.8482,48200.0
2005-03-02 15:00:00,46.1,46.25,46.1,46.22,26700.0,28.8419,28.9358,28.8419,28.917,26700.0
2005-03-02 15:05:00,46.19,46.3,46.12,46.3,33600.0,28.8983,28.9671,28.8545,28.9671,33600.0
2005-03-02 15:10:00,46.31,46.31,46.06,46.06,68000.0,28.9733,28.9733,28.8169,28.8169,68000.0
2005-03-02 15:15:00,46.06,46.12,46.05,46.08,32700.0,28.8169,28.8545,28.8107,28.8294,32700.0
2005-03-02 15:20:00,46.06,46.19,46.06,46.16,36600.0,28.8169,28.8983,28.8169,28.8795,36600.0
2005-03-02 15:25:00,46.15,46.27,46.05,46.24,64000.0,28.8732,28.9483,28.8107,28.9295,64000.0
2005-03-02 15:30:00,46.26,46.31,46.22,46.29,46300.0,28.942,28.9733,28.917,28.9608,46300.0
2005-03-02 15:35:00,46.3,46.33,46.25,46.29,51300.0,28.9671,28.9858,28.9358,28.9608,51300.0
2005-03-02 15:40:00,46.29,46.5,46.28,46.46,54700.0,28.9608,29.0922,28.9546,29.0672,54700.0
2005-03-02 15:45:00,46.48,46.49,46.43,46.49,58100.0,29.0797,29.0859,29.0484,29.0859,58100.0
2005-03-02 15:50:00,46.49,46.6,46.45,46.6,62800.0,29.0859,29.1548,29.0609,29.1548,62800.0
2005-03-02 15:55:00,46.6,46.6,46.5,46.51,55800.0,29.1548,29.1548,29.0922,29.0985,55800.0
2005-03-03 09:30:00,47.45,47.5,47.41,47.44,195700.0,29.6866,29.7178,29.6615,29.6803,195700.0
2005-03-03 09:35:00,47.44,47.49,47.33,47.48,75100.0,29.6803,29.7116,29.6115,29.7053,75100.0
2005-03-03 09:40:00,47.45,47.6,47.44,47.54,147900.0,29.6866,29.7804,29.6803,29.7429,147900.0
2005-03-03 09:45:00,47.53,47.97,47.53,47.92,128000.0,29.7366,30.0119,29.7366,29.9806,128000.0
2005-03-03 09:50:00,47.9,47.92,47.8,47.81,123400.0,29.9681,29.9806,29.9055,29.9118,123400.0
2005-03-03 09:55:00,47.8,48.2,47.8,48.11,118100.0,29.9055,30.1558,29.9055,30.0995,118100.0
2005-03-03 10:00:00,48.17,48.21,48.07,48.07,148300.0,30.137,30.162,30.0745,30.0745,148300.0
2005-03-03 10:05:00,48.07,48.2,48.02,48.2,108300.0,30.0745,30.1558,30.0432,30.1558,108300.0
2005-03-03 10:10:00,48.17,48.2,48.08,48.1,75400.0,30.137,30.1558,30.0807,30.0932,75400.0
2005-03-03 10:15:00,48.11,48.13,47.99,48.0,77000.0,30.0995,30.112,30.0244,30.0307,77000.0
2005-03-03 10:20:00,47.98,48.01,47.69,47.69,141200.0,30.0181,30.0369,29.8367,29.8367,141200.0
2005-03-03 10:25:00,47.69,47.79,47.64,47.7,123600.0,29.8367,29.8993,29.8054,29.843,123600.0
2005-03-03 10:30:00,47.78,47.8,47.5,47.6,85400.0,29.893,29.9055,29.7178,29.7804,85400.0
2005-03-03 10:35:00,47.56,47.74,47.44,47.73,82700.0,29.7554,29.868,29.6803,29.8617,82700.0
2005-03-03 10:40:00,47.73,47.86,47.73,47.86,93500.0,29.8617,29.9431,29.8617,29.9431,93500.0
2005-03-03 10:45:00,47.86,47.98,47.8,47.8,63200.0,29.9431,30.0181,29.9055,29.9055,63200.0
2005-03-03 10:50:00,47.79,47.85,47.75,47.85,28700.0,29.8993,29.9368,29.8742,29.9368,28700.0
2005-03-03 10:55:00,47.87,47.97,47.87,47.91,32000.0,29.9493,30.0119,29.9493,29.9744,32000.0
2005-03-03 11:00:00,47.94,47.97,47.8,47.81,42700.0,29.9931,30.0119,29.9055,29.9118,42700.0
2005-03-03 11:05:00,47.81,47.85,47.76,47.77,35900.0,29.9118,29.9368,29.8805,29.8868,35900.0
2005-03-03 11:10:00,47.77,47.78,47.71,47.74,35600.0,29.8868,29.893,29.8492,29.868,35600.0
2005-03-03 11:15:00,47.74,47.75,47.68,47.71,52500.0,29.868,29.8742,29.8305,29.8492,52500.0
2005-03-03 11:20:00,47.71,47.74,47.59,47.69,38900.0,29.8492,29.868,29.7741,29.8367,38900.0
2005-03-03 11:25:00,47.69,47.74,47.65,47.67,52500.0,29.8367,29.868,29.8117,29.8242,52500.0
2005-03-03 11:30:00,47.67,47.68,47.41,47.42,50900.0,29.8242,29.8305,29.6615,29.6678,50900.0
2005-03-03 11:35:00,47.41,47.61,47.41,47.6,72000.0,29.6615,29.7867,29.6615,29.7804,72000.0
2005-03-03 11:40:00,47.6,47.63,47.55,47.6,58000.0,29.7804,29.7992,29.7491,29.7804,58000.0
2005-03-03 11:45:00,47.59,47.63,47.54,47.57,46800.0,29.7741,29.7992,29.7429,29.7616,46800.0
2005-03-03 11:50:00,47.56,47.6,47.46,47.5,43400.0,29.7554,29.7804,29.6928,29.7178,43400.0
2005-03-03 11:55:00,47.51,47.59,47.38,47.56,34600.0,29.7241,29.7741,29.6428,29.7554,34600.0
2005-03-03 12:00:00,47.51,47.67,47.5,47.62,34000.0,29.7241,29.8242,29.7178,29.7929,34000.0
2005-03-03 12:05:00,47.64,47.64,47.57,47.6,11600.0,29.8054,29.8054,29.7616,29.7804,11600.0
2005-03-03 12:10:00,47.6,47.66,47.55,47.62,24500.0,29.7804,29.8179,29.7491,29.7929,24500.0
2005-03-03 12:15:00,47.63,47.66,47.58,47.63,22500.0,29.7992,29.8179,29.7679,29.7992,22500.0
2005-03-03 12:20:00,47.65,47.66,47.57,47.63,28800.0,29.8117,29.8179,29.7616,29.7992,28800.0
2005-03-03 12:25:00,47.63,47.7,47.6,47.68,26700.0,29.7992,29.843,29.7804,29.8305,26700.0
2005-03-03 12:30:00,47.7,47.75,47.67,47.72,23400.0,29.843,29.8742,29.8242,29.8555,23400.0
2005-03-03 12:35:00,47.72,47.72,47.66,47.66,15400.0,29.8555,29.8555,29.8179,29.8179,15400.0
2005-03-03 12:40:00,47.69,47.73,47.65,47.71,23200.0,29.8367,29.8617,29.8117,29.8492,23200.0
2005-03-03 12:45:00,47.74,47.74,47.66,47.72,24000.0,29.868,29.868,29.8179,29.8555,24000.0
2005-03-03 12:50:00,47.71,47.73,47.69,47.7,19300.0,29.8492,29.8617,29.8367,29.843,19300.0
2005-03-03 12:55:00,47.7,47.74,47.7,47.74,15500.0,29.843,29.868,29.843,29.868,15500.0
2005-03-03 13:00:00,47.75,47.75,47.71,47.71,13000.0,29.8742,29.8742,29.8492,29.8492,13000.0
2005-03-03 13:05:00,47.71,47.71,47.66,47.66,21400.0,29.8492,29.8492,29.8179,29.8179,21400.0
2005-03-03 13:10:00,47.66,47.74,47.66,47.73,15900.0,29.8179,29.868,29.8179,29.8617,15900.0
2005-03-03 13:15:00,47.73,47.78,47.71,47.71,20700.0,29.8617,29.893,29.8492,29.8492,20700.0
2005-03-03 13:20:00,47.71,47.75,47.71,47.75,8100.0,29.8492,29.8742,29.8492,29.8742,8100.0
2005-03-03 13:25:00,47.75,47.77,47.72,47.75,31500.0,29.8742,29.8868,29.8555,29.8742,31500.0
2005-03-03 13:30:00,47.75,47.85,47.75,47.85,21800.0,29.8742,29.9368,29.8742,29.9368,21800.0
2005-03-03 13:35:00,47.85,47.94,47.85,47.94,23800.0,29.9368,29.9931,29.9368,29.9931,23800.0
2005-03-03 13:40:00,47.93,48.1,47.93,48.03,59500.0,29.9869,30.0932,29.9869,30.0494,59500.0
2005-03-03 13:45:00,48.03,48.14,48.03,48.13,45400.0,30.0494,30.1182,30.0494,30.112,45400.0
2005-03-03 13:50:00,48.12,48.19,48.09,48.19,73100.0,30.1057,30.1495,30.087,30.1495,73100.0
2005-03-03 13:55:00,48.19,48.22,48.03,48.04,73400.0,30.1495,30.1683,30.0494,30.0557,73400.0
2005-03-03 14:00:00,48.03,48.04,47.85,47.93,57200.0,30.0494,30.0557,29.9368,29.9869,57200.0
2005-03-03 14:05:00,47.89,47.9,47.8,47.83,34400.0,29.9618,29.9681,29.9055,29.9243,34400.0
2005-03-03 14:10:00,47.87,47.87,47.67,47.7,57400.0,29.9493,29.9493,29.8242,29.843,57400.0
2005-03-03 14:15:00,47.71,47.79,47.69,47.76,41900.0,29.8492,29.8993,29.8367,29.8805,41900.0
2005-03-03 14:20:00,47.77,47.89,47.72,47.84,30900.0,29.8868,29.9618,29.8555,29.9306,30900.0
2005-03-03 14:25:00,47.84,47.88,47.78,47.8,23000.0,29.9306,29.9556,29.893,29.9055,23000.0
2005-03-03 14:30:00,47.81,47.81,47.72,47.73,18000.0,29.9118,29.9118,29.8555,29.8617,18000.0
2005-03-03 14:35:00,47.73,47.74,47.69,47.74,20800.0,29.8617,29.868,29.8367,29.868,20800.0
2005-03-03 14:40:00,47.74,47.83,47.73,47.79,69000.0,29.868,29.9243,29.8617,29.8993,69000.0
2005-03-03 14:45:00,47.79,47.89,47.78,47.89,12100.0,29.8993,29.9618,29.893,29.9618,12100.0
2005-03-03 14:50:00,47.88,47.9,47.81,47.89,16800.0,29.9556,29.9681,29.9118,29.9618,16800.0
2005-03-03 14:55:00,47.87,47.9,47.77,47.82,27400.0,29.9493,29.9681,29.8868,29.918,27400.0
2005-03-03 15:00:00,47.82,47.88,47.8,47.83,27300.0,29.918,29.9556,29.9055,29.9243,27300.0
2005-03-03 15:05:00,47.81,47.86,47.8,47.81,18000.0,29.9118,29.9431,29.9055,29.9118,18000.0
2005-03-03 15:10:00,47.82,47.96,47.82,47.93,51100.0,29.918,30.0056,29.918,29.9869,51100.0
2005-03-03 15:15:00,47.92,47.92,47.8,47.88,42600.0,29.9806,29.9806,29.9055,29.9556,42600.0
2005-03-03 15:20:00,47.89,47.93,47.75,47.8,47800.0,29.9618,29.9869,29.8742,29.9055,47800.0
2005-03-03 15:25:00,47.76,47.93,47.76,47.9,31000.0,29.8805,29.9869,29.8805,29.9681,31000.0
2005-03-03 15:30:00,47.9,47.91,47.84,47.87,28500.0,29.9681,29.9744,29.9306,29.9493,28500.0
2005-03-03 15:35:00,47.85,47.92,47.83,47.89,31100.0,29.9368,29.9806,29.9243,29.9618,31100.0
2005-03-03 15:40:00,47.9,47.9,47.82,47.83,32300.0,29.9681,29.9681,29.918,29.9243,32300.0
2005-03-03 15:45:00,47.82,47.83,47.77,47.78,27600.0,29.918,29.9243,29.8868,29.893,27600.0
2005-03-03 15:50:00,47.76,47.8,47.75,47.8,38100.0,29.8805,29.9055,29.8742,29.9055,38100.0
2005-03-03 15:55:00,47.79,47.84,47.78,47.82,39000.0,29.8993,29.9306,29.893,29.918,39000.0
2005-03-04 09:30:00,47.95,48.05,47.77,48.04,132000.0,29.9994,30.0619,29.8868,30.0557,132000.0
2005-03-04 09:35:00,48.04,48.09,47.82,47.93,62500.0,30.0557,30.087,29.918,29.9869,62500.0
2005-03-04 09:40:00,47.91,47.95,47.79,47.79,39900.0,29.9744,29.9994,29.8993,29.8993,39900.0
2005-03-04 09:45:00,47.79,47.8,47.5,47.5,102000.0,29.8993,29.9055,29.7178,29.7178,102000.0
2005-03-04 09:50:00,47.51,47.99,47.35,47.52,80100.0,29.7241,30.0244,29.624,29.7304,80100.0
2005-03-04 09:55:00,47.52,47.75,47.43,47.73,45700.0,29.7304,29.8742,29.674,29.8617,45700.0
2005-03-04 10:00:00,47.74,47.86,47.65,47.7,53900.0,29.868,29.9431,29.8117,29.843,53900.0
2005-03-04 10:05:00,47.8,47.86,47.46,47.5,36100.0,29.9055,29.9431,29.6928,29.7178,36100.0
2005-03-04 10:10:00,47.5,47.66,47.46,47.62,44400.0,29.7178,29.8179,29.6928,29.7929,44400.0
2005-03-04 10:15:00,47.62,47.81,47.62,47.74,23400.0,29.7929,29.9118,29.7929,29.868,23400.0
2005-03-04 10:20:00,47.74,47.98,47.73,47.88,44400.0,29.868,30.0181,29.8617,29.9556,44400.0
2005-03-04 10:25:00,47.9,47.9,47.71,47.84,35300.0,29.9681,29.9681,29.8492,29.9306,35300.0
2005-03-04 10:30:00,47.84,47.95,47.74,47.95,38800.0,29.9306,29.9994,29.868,29.9994,38800.0
2005-03-04 10:35:00,47.96,48.15,47.96,48.05,60100.0,30.0056,30.1245,30.0056,30.0619,60100.0
2005-03-04 10:40:00,48.05,48.09,48.0,48.04,68300.0,30.0619,30.087,30.0307,30.0557,68300.0
2005-03-04 10:45:00,48.01,48.07,47.9,48.03,43100.0,30.0369,30.0745,29.9681,30.0494,43100.0
2005-03-04 10:50:00,48.02,48.03,47.91,47.96,40800.0,30.0432,30.0494,29.9744,30.0056,40800.0
2005-03-04 10:55:00,47.96,48.04,47.9,48.03,42900.0,30.0056,30.0557,29.9681,30.0494,42900.0
2005-03-04 11:00:00,48.04,48.05,47.89,48.02,36400.0,30.0557,30.0619,29.9618,30.0432,36400.0
2005-03-04 11:05:00,48.02,48.04,48.0,48.03,23900.0,30.0432,30.0557,30.0307,30.0494,23900.0
2005-03-04 11:10:00,48.03,48.09,48.0,48.02,62800.0,30.0494,30.087,30.0307,30.0432,62800.0
2005-03-04 11:15:00,48.02,48.1,48.0,48.09,30300.0,30.0432,30.0932,30.0307,30.087,30300.0
2005-03-04 11:20:00,48.09,48.1,48.0,48.07,54200.0,30.087,30.0932,30.0307,30.0745,54200.0
2005-03-04 11:25:00,48.07,48.2,48.01,48.16,73100.0,30.0745,30.1558,30.0369,30.1308,73100.0
2005-03-04 11:30:00,48.16,48.21,48.13,48.21,82300.0,30.1308,30.162,30.112,30.162,82300.0
2005-03-04 11:35:00,48.21,48.37,48.15,48.24,67800.0,30.162,30.2621,30.1245,30.1808,67800.0
2005-03-04 11:40:00,48.24,48.27,48.14,48.19,57900.0,30.1808,30.1996,30.1182,30.1495,57900.0
2005-03-04 11:45:00,48.2,48.25,48.17,48.21,36500.0,30.1558,30.1871,30.137,30.162,36500.0
2005-03-04 11:50:00,48.22,48.26,48.19,48.21,41800.0,30.1683,30.1933,30.1495,30.162,41800.0
2005-03-04 11:55:00,48.22,48.36,48.21,48.29,40500.0,30.1683,30.2559,30.162,30.2121,40500.0
2005-03-04 12:00:00,48.29,48.38,48.28,48.38,33000.0,30.2121,30.2684,30.2058,30.2684,33000.0
2005-03-04 12:05:00,48.41,48.41,48.33,48.33,46000.0,30.2872,30.2872,30.2371,30.2371,46000.0
2005-03-04 12:10:00,48.34,48.37,48.33,48.34,28700.0,30.2434,30.2621,30.2371,30.2434,28700.0
2005-03-04 12:15:00,48.35,48.46,48.35,48.41,26900.0,30.2496,30.3185,30.2496,30.2872,26900.0
2005-03-04 12:20:00,48.41,48.43,48.33,48.37,45200.0,30.2872,30.2997,30.2371,30.2621,45200.0
2005-03-04 12:25:00,48.37,48.39,48.31,48.35,26900.0,30.2621,30.2747,30.2246,30.2496,26900.0
2005-03-04 12:30:00,48.35,48.47,48.35,48.42,27200.0,30.2496,30.3247,30.2496,30.2934,27200.0
2005-03-04 12:35:00,48.39,48.45,48.38,48.45,85800.0,30.2747,30.3122,30.2684,30.3122,85800.0
2005-03-04 12:40:00,48.45,48.47,48.4,48.46,19200.0,30.3122,30.3247,30.2809,30.3185,19200.0
2005-03-04 12:45:00,48.46,48.47,48.42,48.46,18300.0,30.3185,30.3247,30.2934,30.3185,18300.0
2005-03-04 12:50:00,48.46,48.64,48.46,48.51,71200.0,30.3185,30.4311,30.3185,30.3497,71200.0
2005-03-04 12:55:00,48.51,48.54,48.34,48.36,31700.0,30.3497,30.3685,30.2434,30.2559,31700.0
2005-03-04 13:00:00,48.34,48.44,48.3,48.35,24900.0,30.2434,30.3059,30.2183,30.2496,24900.0
2005-03-04 13:05:00,48.35,48.37,48.31,48.36,78400.0,30.2496,30.2621,30.2246,30.2559,78400.0
2005-03-04 13:10:00,48.35,48.36,48.26,48.28,44700.0,30.2496,30.2559,30.1933,30.2058,44700.0
2005-03-04 13:15:00,48.25,48.25,48.2,48.23,19700.0,30.1871,30.1871,30.1558,30.1746,19700.0
2005-03-04 13:20:00,48.22,48.3,48.16,48.3,26200.0,30.1683,30.2183,30.1308,30.2183,26200.0
2005-03-04 13:25:00,48.3,48.4,48.3,48.39,94700.0,30.2183,30.2809,30.2183,30.2747,94700.0
2005-03-04 13:30:00,48.39,48.42,48.32,48.32,22200.0,30.2747,30.2934,30.2309,30.2309,22200.0
2005-03-04 13:35:00,48.35,48.4,48.33,48.4,16600.0,30.2496,30.2809,30.2371,30.2809,16600.0
2005-03-04 13:40:00,48.4,48.5,48.39,48.5,23600.0,30.2809,30.3435,30.2747,30.3435,23600.0
2005-03-04 13:45:00,48.5,48.59,48.43,48.43,45600.0,30.3435,30.3998,30.2997,30.2997,45600.0
2005-03-04 13:50:00,48.41,48.54,48.41,48.53,42400.0,30.2872,30.3685,30.2872,30.3622,42400.0
2005-03-04 13:55:00,48.54,48.62,48.47,48.62,50600.0,30.3685,30.4186,30.3247,30.4186,50600.0
2005-03-04 14:00:00,48.62,48.63,48.52,48.53,56100.0,30.4186,30.4248,30.356,30.3622,56100.0
2005-03-04 14:05:00,48.53,48.58,48.45,48.45,23000.0,30.3622,30.3935,30.3122,30.3122,23000.0
2005-03-04 14:10:00,48.45,48.49,48.42,48.47,37300.0,30.3122,30.3372,30.2934,30.3247,37300.0
2005-03-04 14:15:00,48.43,48.5,48.43,48.5,27400.0,30.2997,30.3435,30.2997,30.3435,27400.0
2005-03-04 14:20:00,48.5,48.5,48.45,48.48,73000.0,30.3435,30.3435,30.3122,30.331,73000.0
2005-03-04 14:25:00,48.48,48.48,48.45,48.46,25000.0,30.331,30.331,30.3122,30.3185,25000.0
2005-03-04 14:30:00,48.46,48.53,48.43,48.5,28700.0,30.3185,30.3622,30.2997,30.3435,28700.0
2005-03-04 14:35:00,48.54,48.55,48.49,48.55,14100.0,30.3685,30.3748,30.3372,30.3748,14100.0
2005-03-04 14:40:00,48.55,48.57,48.49,48.56,28900.0,30.3748,30.3873,30.3372,30.381,28900.0
2005-03-04 14:45:00,48.56,48.65,48.56,48.64,38200.0,30.381,30.4373,30.381,30.4311,38200.0
2005-03-04 14:50:00,48.65,48.7,48.6,48.6,22100.0,30.4373,30.4686,30.406,30.406,22100.0
2005-03-04 14:55:00,48.61,48.62,48.57,48.6,25500.0,30.4123,30.4186,30.3873,30.406,25500.0
2005-03-04 15:00:00,48.6,48.62,48.58,48.62,23500.0,30.406,30.4186,30.3935,30.4186,23500.0
2005-03-04 15:05:00,48.63,48.66,48.61,48.64,13800.0,30.4248,30.4436,30.4123,30.4311,13800.0
2005-03-04 15:10:00,48.64,48.64,48.61,48.62,10000.0,30.4311,30.4311,30.4123,30.4186,10000.0
2005-03-04 15:15:00,48.63,48.65,48.59,48.64,40500.0,30.4248,30.4373,30.3998,30.4311,40500.0
2005-03-04 15:20:00,48.63,48.65,48.5,48.55,39700.0,30.4248,30.4373,30.3435,30.3748,39700.0
2005-03-04 15:25:00,48.58,48.6,48.56,48.57,16800.0,30.3935,30.406,30.381,30.3873,16800.0
2005-03-04 15:30:00,48.56,48.57,48.5,48.54,44600.0,30.381,30.3873,30.3435,30.3685,44600.0
2005-03-04 15:35:00,48.55,48.56,48.5,48.54,38200.0,30.3748,30.381,30.3435,30.3685,38200.0
2005-03-04 15:40:00,48.55,48.55,48.5,48.53,39300.0,30.3748,30.3748,30.3435,30.3622,39300.0
2005-03-04 15:45:00,48.53,48.53,48.47,48.5,50100.0,30.3622,30.3622,30.3247,30.3435,50100.0
2005-03-04 15:50:00,48.49,48.55,48.45,48.51,56800.0,30.3372,30.3748,30.3122,30.3497,56800.0
2005-03-04 15:55:00,48.5,48.51,48.4,48.47,58900.0,30.3435,30.3497,30.2809,30.3247,58900.0
2005-03-07 09:30:00,48.35,48.36,48.05,48.11,92500.0,30.2496,30.2559,30.0619,30.0995,92500.0
2005-03-07 09:35:00,48.13,48.38,48.06,48.27,63400.0,30.112,30.2684,30.0682,30.1996,63400.0
2005-03-07 09:40:00,48.26,48.48,48.23,48.24,53800.0,30.1933,30.331,30.1746,30.1808,53800.0
2005-03-07 09:45:00,48.24,48.31,48.11,48.19,47900.0,30.1808,30.2246,30.0995,30.1495,47900.0
2005-03-07 09:50:00,48.19,48.2,48.11,48.16,62500.0,30.1495,30.1558,30.0995,30.1308,62500.0
2005-03-07 09:55:00,48.16,48.28,47.91,47.96,62900.0,30.1308,30.2058,29.9744,30.0056,62900.0
2005-03-07 10:00:00,47.96,47.98,47.78,47.98,71500.0,30.0056,30.0181,29.893,30.0181,71500.0
2005-03-07 10:05:00,47.98,48.03,47.91,48.01,95600.0,30.0181,30.0494,29.9744,30.0369,95600.0
2005-03-07 10:10:00,48.0,48.03,47.93,48.0,51100.0,30.0307,30.0494,29.9869,30.0307,51100.0
2005-03-07 10:15:00,48.0,48.05,47.97,47.97,35800.0,30.0307,30.0619,30.0119,30.0119,35800.0
2005-03-07 10:20:00,47.97,48.07,47.95,48.0,36800.0,30.0119,30.0745,29.9994,30.0307,36800.0
2005-03-07 10:25:00,48.03,48.04,47.86,47.87,24600.0,30.0494,30.0557,29.9431,29.9493,24600.0
2005-03-07 10:30:00,47.86,47.89,47.65,47.66,51500.0,29.9431,29.9618,29.8117,29.8179,51500.0
2005-03-07 10:35:00,47.65,47.65,47.4,47.54,60100.0,29.8117,29.8117,29.6553,29.7429,60100.0
2005-03-07 10:40:00,47.55,47.7,47.55,47.58,42700.0,29.7491,29.843,29.7491,29.7679,42700.0
2005-03-07 10:45:00,47.59,47.73,47.59,47.69,56400.0,29.7741,29.8617,29.7741,29.8367,56400.0
2005-03-07 10:50:00,47.69,47.87,47.69,47.86,28100.0,29.8367,29.9493,29.8367,29.9431,28100.0
2005-03-07 10:55:00,47.84,48.0,47.8,47.96,73000.0,29.9306,30.0307,29.9055,30.0056,73000.0
2005-03-07 11:00:00,47.95,48.1,47.94,48.0,35300.0,29.9994,30.0932,29.9931,30.0307,35300.0
2005-03-07 11:05:00,48.01,48.06,47.97,48.02,13200.0,30.0369,30.0682,30.0119,30.0432,13200.0
2005-03-07 11:10:00,48.02,48.07,47.98,48.06,17100.0,30.0432,30.0745,30.0181,30.0682,17100.0
2005-03-07 11:15:00,48.03,48.03,47.89,47.89,48700.0,30.0494,30.0494,29.9618,29.9618,48700.0
2005-03-07 11:20:00,47.9,48.08,47.89,47.99,31600.0,29.9681,30.0807,29.9618,30.0244,31600.0
2005-03-07 11:25:00,47.99,48.1,47.96,48.09,18100.0,30.0244,30.0932,30.0056,30.087,18100.0
2005-03-07 11:30:00,48.1,48.1,48.03,48.09,14300.0,30.0932,30.0932,30.0494,30.087,14300.0
2005-03-07 11:35:00,48.1,48.21,48.09,48.11,16800.0,30.0932,30.162,30.087,30.0995,16800.0
2005-03-07 11:40:00,48.11,48.28,48.09,48.23,32700.0,30.0995,30.2058,30.087,30.1746,32700.0
2005-03-07 11:45:00,48.27,48.27,48.13,48.2,41200.0,30.1996,30.1996,30.112,30.1558,41200.0
2005-03-07 11:50:00,48.19,48.19,48.09,48.16,31200.0,30.1495,30.1495,30.087,30.1308,31200.0
2005-03-07 11:55:00,48.16,48.25,48.12,48.12,29300.0,30.1308,30.1871,30.1057,30.1057,29300.0
2005-03-07 12:00:00,48.13,48.19,48.1,48.1,11900.0,30.112,30.1495,30.0932,30.0932,11900.0
2005-03-07 12:05:00,48.12,48.3,48.12,48.19,33900.0,30.1057,30.2183,30.1057,30.1495,33900.0
2005-03-07 12:10:00,48.2,48.28,48.2,48.24,33500.0,30.1558,30.2058,30.1558,30.1808,33500.0
2005-03-07 12:15:00,48.24,48.27,48.24,48.27,9900.0,30.1808,30.1996,30.1808,30.1996,9900.0
2005-03-07 12:20:00,48.27,48.36,48.26,48.36,22400.0,30.1996,30.2559,30.1933,30.2559,22400.0
2005-03-07 12:25:00,48.37,48.42,48.37,48.42,20000.0,30.2621,30.2934,30.2621,30.2934,20000.0
2005-03-07 12:30:00,48.42,48.48,48.41,48.46,27600.0,30.2934,30.331,30.2872,30.3185,27600.0
2005-03-07 12:35:00,48.46,48.48,48.45,48.45,19300.0,30.3185,30.331,30.3122,30.3122,19300.0
2005-03-07 12:40:00,48.45,48.45,48.38,48.39,24100.0,30.3122,30.3122,30.2684,30.2747,24100.0
2005-03-07 12:45:00,48.39,48.39,48.33,48.34,20400.0,30.2747,30.2747,30.2371,30.2434,20400.0
2005-03-07 12:50:00,48.34,48.34,48.28,48.29,27900.0,30.2434,30.2434,30.2058,30.2121,27900.0
2005-03-07 12:55:00,48.29,48.3,48.27,48.29,10900.0,30.2121,30.2183,30.1996,30.2121,10900.0
2005-03-07 13:00:00,48.29,48.39,48.28,48.38,23900.0,30.2121,30.2747,30.2058,30.2684,23900.0
2005-03-07 13:05:00,48.38,48.39,48.24,48.3,31100.0,30.2684,30.2747,30.1808,30.2183,31100.0
2005-03-07 13:10:00,48.32,48.41,48.32,48.4,19200.0,30.2309,30.2872,30.2309,30.2809,19200.0
2005-03-07 13:15:00,48.4,48.48,48.39,48.45,32800.0,30.2809,30.331,30.2747,30.3122,32800.0
2005-03-07 13:20:00,48.45,48.49,48.45,48.49,39000.0,30.3122,30.3372,30.3122,30.3372,39000.0
2005-03-07 13:25:00,48.49,48.57,48.46,48.55,46000.0,30.3372,30.3873,30.3185,30.3748,46000.0
2005-03-07 13:30:00,48.56,48.56,48.48,48.49,46500.0,30.381,30.381,30.331,30.3372,46500.0
2005-03-07 13:35:00,48.49,48.58,48.49,48.55,30200.0,30.3372,30.3935,30.3372,30.3748,30200.0
2005-03-07 13:40:00,48.54,48.59,48.5,48.5,37600.0,30.3685,30.3998,30.3435,30.3435,37600.0
2005-03-07 13:45:00,48.5,48.5,48.45,48.49,11500.0,30.3435,30.3435,30.3122,30.3372,11500.0
2005-03-07 13:50:00,48.49,48.53,48.49,48.52,64400.0,30.3372,30.3622,30.3372,30.356,64400.0
2005-03-07 13:55:00,48.52,48.55,48.49,48.55,18500.0,30.356,30.3748,30.3372,30.3748,18500.0
2005-03-07 14:00:00,48.59,48.59,48.55,48.59,24100.0,30.3998,30.3998,30.3748,30.3998,24100.0
2005-03-07 14:05:00,48.58,48.58,48.53,48.55,15900.0,30.3935,30.3935,30.3622,30.3748,15900.0
2005-03-07 14:10:00,48.55,48.56,48.53,48.54,33800.0,30.3748,30.381,30.3622,30.3685,33800.0
2005-03-07 14:15:00,48.54,48.54,48.46,48.46,39100.0,30.3685,30.3685,30.3185,30.3185,39100.0
2005-03-07 14:20:00,48.46,48.5,48.44,48.48,38100.0,30.3185,30.3435,30.3059,30.331,38100.0
2005-03-07 14:25:00,48.48,48.48,48.41,48.46,24400.0,30.331,30.331,30.2872,30.3185,24400.0
2005-03-07 14:30:00,48.46,48.51,48.45,48.51,25400.0,30.3185,30.3497,30.3122,30.3497,25400.0
2005-03-07 14:35:00,48.51,48.51,48.5,48.51,12100.0,30.3497,30.3497,30.3435,30.3497,12100.0
2005-03-07 14:40:00,48.51,48.52,48.48,48.5,57500.0,30.3497,30.356,30.331,30.3435,57500.0
2005-03-07 14:45:00,48.5,48.51,48.5,48.5,37500.0,30.3435,30.3497,30.3435,30.3435,37500.0
2005-03-07 14:50:00,48.5,48.51,48.38,48.4,23900.0,30.3435,30.3497,30.2684,30.2809,23900.0
2005-03-07 14:55:00,48.4,48.47,48.36,48.46,29900.0,30.2809,30.3247,30.2559,30.3185,29900.0
2005-03-07 15:00:00,48.46,48.48,48.44,48.47,33900.0,30.3185,30.331,30.3059,30.3247,33900.0
2005-03-07 15:05:00,48.5,48.54,48.49,48.53,46000.0,30.3435,30.3685,30.3372,30.3622,46000.0
2005-03-07 15:10:00,48.54,48.54,48.49,48.54,44400.0,30.3685,30.3685,30.3372,30.3685,44400.0
2005-03-07 15:15:00,48.54,48.6,48.53,48.59,40900.0,30.3685,30.406,30.3622,30.3998,40900.0
2005-03-07 15:20:00,48.6,48.65,48.58,48.64,54000.0,30.406,30.4373,30.3935,30.4311,54000.0
2005-03-07 15:25:00,48.64,48.7,48.57,48.57,29900.0,30.4311,30.4686,30.3873,30.3873,29900.0
2005-03-07 15:30:00,48.57,48.57,48.4,48.43,30300.0,30.3873,30.3873,30.2809,30.2997,30300.0
2005-03-07 15:35:00,48.43,48.58,48.43,48.58,31400.0,30.2997,30.3935,30.2997,30.3935,31400.0
2005-03-07 15:40:00,48.57,48.65,48.53,48.54,32200.0,30.3873,30.4373,30.3622,30.3685,32200.0
2005-03-07 15:45:00,48.51,48.55,48.51,48.54,34700.0,30.3497,30.3748,30.3497,30.3685,34700.0
2005-03-07 15:50:00,48.54,48.54,48.47,48.53,28700.0,30.3685,30.3685,30.3247,30.3622,28700.0
2005-03-07 15:55:00,48.52,48.53,48.48,48.49,52100.0,30.356,30.3622,30.331,30.3372,52100.0
2005-03-08 09:30:00,48.35,48.95,48.35,48.95,55700.0,30.2496,30.625,30.2496,30.625,55700.0
2005-03-08 09:35:00,48.85,49.0,48.85,48.95,47100.0,30.5625,30.6563,30.5625,30.625,47100.0
2005-03-08 09:40:00,48.97,49.0,48.8,48.8,101300.0,30.6375,30.6563,30.5312,30.5312,101300.0
2005-03-08 09:45:00,48.81,48.99,48.78,48.91,31700.0,30.5374,30.65,30.5187,30.6,31700.0
2005-03-08 09:50:00,48.92,48.95,48.91,48.92,34200.0,30.6062,30.625,30.6,30.6062,34200.0
2005-03-08 09:55:00,48.93,48.95,48.91,48.91,55400.0,30.6125,30.625,30.6,30.6,55400.0
2005-03-08 10:00:00,48.91,48.91,48.82,48.91,34800.0,30.6,30.6,30.5437,30.6,34800.0
2005-03-08 10:05:00,48.91,48.94,48.89,48.9,56300.0,30.6,30.6188,30.5875,30.5937,56300.0
2005-03-08 10:10:00,48.89,48.95,48.88,48.89,42300.0,30.5875,30.625,30.5812,30.5875,42300.0
2005-03-08 10:15:00,48.89,48.95,48.85,48.95,35600.0,30.5875,30.625,30.5625,30.625,35600.0
2005-03-08 10:20:00,48.97,49.02,48.94,49.02,22500.0,30.6375,30.6688,30.6188,30.6688,22500.0
2005-03-08 10:25:00,49.02,49.13,48.93,49.11,38400.0,30.6688,30.7376,30.6125,30.7251,38400.0
2005-03-08 10:30:00,49.11,49.24,49.09,49.21,40500.0,30.7251,30.8064,30.7126,30.7877,40500.0
2005-03-08 10:35:00,49.2,49.32,49.11,49.21,55700.0,30.7814,30.8565,30.7251,30.7877,55700.0
2005-03-08 10:40:00,49.23,49.33,49.19,49.29,36000.0,30.8002,30.8628,30.7752,30.8377,36000.0
2005-03-08 10:45:00,49.3,49.36,49.25,49.27,31900.0,30.844,30.8815,30.8127,30.8252,31900.0
2005-03-08 10:50:00,49.28,49.39,49.26,49.3,13000.0,30.8315,30.9003,30.819,30.844,13000.0
2005-03-08 10:55:00,49.3,49.34,49.25,49.33,18500.0,30.844,30.869,30.8127,30.8628,18500.0
2005-03-08 11:00:00,49.32,50.35,49.26,49.29,30100.0,30.8565,31.5009,30.819,30.8377,30100.0
2005-03-08 11:05:00,49.29,49.29,49.26,49.27,23600.0,30.8377,30.8377,30.819,30.8252,23600.0
2005-03-08 11:10:00,49.27,49.38,49.27,49.36,31900.0,30.8252,30.894,30.8252,30.8815,31900.0
2005-03-08 11:15:00,49.36,49.38,49.3,49.3,18600.0,30.8815,30.894,30.844,30.844,18600.0
2005-03-08 11:20:00,49.28,49.34,49.27,49.32,12400.0,30.8315,30.869,30.8252,30.8565,12400.0
2005-03-08 11:25:00,49.32,49.32,49.25,49.25,15600.0,30.8565,30.8565,30.8127,30.8127,15600.0
2005-03-08 11:30:00,49.26,49.37,49.26,49.37,20000.0,30.819,30.8878,30.819,30.8878,20000.0
2005-03-08 11:35:00,49.37,49.4,49.35,49.39,15100.0,30.8878,30.9066,30.8753,30.9003,15100.0
2005-03-08 11:40:00,49.38,49.39,49.34,49.36,13900.0,30.894,30.9003,30.869,30.8815,13900.0
2005-03-08 11:45:00,49.36,49.36,49.26,49.29,18100.0,30.8815,30.8815,30.819,30.8377,18100.0
2005-03-08 11:50:00,49.29,49.29,49.21,49.21,28100.0,30.8377,30.8377,30.7877,30.7877,28100.0
2005-03-08 11:55:00,49.2,49.21,48.38,49.12,28400.0,30.7814,30.7877,30.2684,30.7314,28400.0
2005-03-08 12:00:00,49.11,49.12,49.0,49.04,26800.0,30.7251,30.7314,30.6563,30.6813,26800.0
2005-03-08 12:05:00,49.06,49.1,49.02,49.05,42700.0,30.6938,30.7189,30.6688,30.6876,42700.0
2005-03-08 12:10:00,49.05,49.07,49.05,49.05,18700.0,30.6876,30.7001,30.6876,30.6876,18700.0
2005-03-08 12:15:00,49.05,49.06,48.97,48.97,51300.0,30.6876,30.6938,30.6375,30.6375,51300.0
2005-03-08 12:20:00,48.97,48.98,48.93,48.96,30700.0,30.6375,30.6438,30.6125,30.6313,30700.0
2005-03-08 12:25:00,48.96,48.97,48.93,48.94,27700.0,30.6313,30.6375,30.6125,30.6188,27700.0
2005-03-08 12:30:00,48.94,49.03,48.94,48.97,26800.0,30.6188,30.6751,30.6188,30.6375,26800.0
2005-03-08 12:35:00,48.98,49.04,48.98,49.02,18200.0,30.6438,30.6813,30.6438,30.6688,18200.0
2005-03-08 12:40:00,49.01,49.1,49.0,49.04,30900.0,30.6626,30.7189,30.6563,30.6813,30900.0
2005-03-08 12:45:00,49.02,49.06,48.99,48.99,19300.0,30.6688,30.6938,30.65,30.65,19300.0
2005-03-08 12:50:00,49.0,49.03,48.99,49.01,15700.0,30.6563,30.6751,30.65,30.6626,15700.0
2005-03-08 12:55:00,49.02,49.03,48.99,49.0,14300.0,30.6688,30.6751,30.65,30.6563,14300.0
2005-03-08 13:00:00,49.0,49.07,48.99,49.07,11200.0,30.6563,30.7001,30.65,30.7001,11200.0
2005-03-08 13:05:00,49.07,49.15,49.01,49.03,73600.0,30.7001,30.7501,30.6626,30.6751,73600.0
2005-03-08 13:10:00,49.02,49.04,49.0,49.02,22900.0,30.6688,30.6813,30.6563,30.6688,22900.0
2005-03-08 13:15:00,49.03,49.04,48.97,49.04,14700.0,30.6751,30.6813,30.6375,30.6813,14700.0
2005-03-08 13:20:00,49.04,49.08,48.99,49.04,14100.0,30.6813,30.7063,30.65,30.6813,14100.0
2005-03-08 13:25:00,49.04,49.06,49.04,49.05,19600.0,30.6813,30.6938,30.6813,30.6876,19600.0
2005-03-08 13:30:00,49.05,49.1,49.05,49.06,15600.0,30.6876,30.7189,30.6876,30.6938,15600.0
2005-03-08 13:35:00,49.06,49.09,49.04,49.08,10400.0,30.6938,30.7126,30.6813,30.7063,10400.0
2005-03-08 13:40:00,49.09,49.15,49.04,49.04,16600.0,30.7126,30.7501,30.6813,30.6813,16600.0
2005-03-08 13:45:00,49.03,49.07,49.0,49.07,24500.0,30.6751,30.7001,30.6563,30.7001,24500.0
2005-03-08 13:50:00,49.08,49.12,49.0,49.07,23900.0,30.7063,30.7314,30.6563,30.7001,23900.0
2005-03-08 13:55:00,49.03,49.08,49.0,49.01,23400.0,30.6751,30.7063,30.6563,30.6626,23400.0
2005-03-08 14:00:00,49.02,49.02,48.98,49.0,18600.0,30.6688,30.6688,30.6438,30.6563,18600.0
2005-03-08 14:05:00,49.0,49.04,48.99,49.02,17400.0,30.6563,30.6813,30.65,30.6688,17400.0
2005-03-08 14:10:00,49.03,49.03,48.92,48.92,13000.0,30.6751,30.6751,30.6062,30.6062,13000.0
2005-03-08 14:15:00,48.93,48.96,48.87,48.9,24700.0,30.6125,30.6313,30.575,30.5937,24700.0
2005-03-08 14:20:00,48.91,49.01,48.91,48.93,46500.0,30.6,30.6626,30.6,30.6125,46500.0
2005-03-08 14:25:00,48.92,48.99,48.89,48.96,15500.0,30.6062,30.65,30.5875,30.6313,15500.0
2005-03-08 14:30:00,48.95,48.98,48.93,48.94,11400.0,30.625,30.6438,30.6125,30.6188,11400.0
2005-03-08 14:35:00,48.94,49.0,48.92,48.98,15400.0,30.6188,30.6563,30.6062,30.6438,15400.0
2005-03-08 14:40:00,49.0,49.0,48.92,48.92,34400.0,30.6563,30.6563,30.6062,30.6062,34400.0
2005-03-08 14:45:00,48.89,48.92,48.86,48.9,16500.0,30.5875,30.6062,30.5687,30.5937,16500.0
2005-03-08 14:50:00,48.9,48.9,48.78,48.79,19400.0,30.5937,30.5937,30.5187,30.5249,19400.0
2005-03-08 14:55:00,48.8,48.85,48.8,48.83,9300.0,30.5312,30.5625,30.5312,30.5499,9300.0
2005-03-08 15:00:00,48.84,48.87,48.84,48.85,20000.0,30.5562,30.575,30.5562,30.5625,20000.0
2005-03-08 15:05:00,48.85,48.88,48.84,48.86,25200.0,30.5625,30.5812,30.5562,30.5687,25200.0
2005-03-08 15:10:00,48.85,48.87,48.83,48.83,8100.0,30.5625,30.575,30.5499,30.5499,8100.0
2005-03-08 15:15:00,48.84,48.85,48.8,48.83,33900.0,30.5562,30.5625,30.5312,30.5499,33900.0
2005-03-08 15:20:00,48.84,48.85,48.72,48.73,25800.0,30.5562,30.5625,30.4811,30.4874,25800.0
2005-03-08 15:25:00,48.74,48.8,48.73,48.74,22400.0,30.4936,30.5312,30.4874,30.4936,22400.0
2005-03-08 15:30:00,48.74,48.76,48.71,48.72,29400.0,30.4936,30.5061,30.4749,30.4811,29400.0
2005-03-08 15:35:00,48.72,48.72,48.56,48.56,50400.0,30.4811,30.4811,30.381,30.381,50400.0
2005-03-08 15:40:00,48.57,48.57,48.5,48.51,31000.0,30.3873,30.3873,30.3435,30.3497,31000.0
2005-03-08 15:45:00,48.51,48.55,48.5,48.51,37500.0,30.3497,30.3748,30.3435,30.3497,37500.0
2005-03-08 15:50:00,48.51,48.53,48.51,48.52,32900.0,30.3497,30.3622,30.3497,30.356,32900.0
2005-03-08 15:55:00,48.53,48.56,48.41,48.5,61600.0,30.3622,30.381,30.2872,30.3435,61600.0
2005-03-09 09:30:00,48.74,48.94,48.67,48.8,86300.0,30.4936,30.6188,30.4498,30.5312,86300.0
2005-03-09 09:35:00,48.8,49.42,48.74,48.74,54300.0,30.5312,30.9191,30.4936,30.4936,54300.0
2005-03-09 09:40:00,49.38,49.38,48.73,49.1,54300.0,30.894,30.894,30.4874,30.7189,54300.0
2005-03-09 09:45:00,49.15,49.16,48.75,48.86,33800.0,30.7501,30.7564,30.4999,30.5687,33800.0
2005-03-09 09:50:00,48.88,49.4,48.56,48.58,62200.0,30.5812,30.9066,30.381,30.3935,62200.0
2005-03-09 09:55:00,48.58,48.75,48.57,48.64,91300.0,30.3935,30.4999,30.3873,30.4311,91300.0
2005-03-09 10:00:00,48.64,48.84,48.61,48.8,74100.0,30.4311,30.5562,30.4123,30.5312,74100.0
2005-03-09 10:05:00,48.79,48.93,48.75,48.81,63300.0,30.5249,30.6125,30.4999,30.5374,63300.0
2005-03-09 10:10:00,48.82,48.87,48.77,48.8,71500.0,30.5437,30.575,30.5124,30.5312,71500.0
2005-03-09 10:15:00,48.81,48.94,48.79,48.8,38000.0,30.5374,30.6188,30.5249,30.5312,38000.0
2005-03-09 10:20:00,48.8,48.87,48.7,48.75,74700.0,30.5312,30.575,30.4686,30.4999,74700.0
2005-03-09 10:25:00,48.76,48.85,48.72,48.83,55000.0,30.5061,30.5625,30.4811,30.5499,55000.0
2005-03-09 10:30:00,48.8,48.81,48.5,48.51,79300.0,30.5312,30.5374,30.3435,30.3497,79300.0
2005-03-09 10:35:00,48.52,48.65,48.33,48.54,111500.0,30.356,30.4373,30.2371,30.3685,111500.0
2005-03-09 10:40:00,48.53,48.66,48.46,48.55,81400.0,30.3622,30.4436,30.3185,30.3748,81400.0
2005-03-09 10:45:00,48.54,48.69,48.51,48.51,77900.0,30.3685,30.4623,30.3497,30.3497,77900.0
2005-03-09 10:50:00,48.52,48.62,48.35,48.35,56000.0,30.356,30.4186,30.2496,30.2496,56000.0
2005-03-09 10:55:00,48.35,48.47,48.31,48.44,47500.0,30.2496,30.3247,30.2246,30.3059,47500.0
2005-03-09 11:00:00,48.46,48.73,48.4,48.67,123800.0,30.3185,30.4874,30.2809,30.4498,123800.0
2005-03-09 11:05:00,48.75,48.79,48.62,48.63,39700.0,30.4999,30.5249,30.4186,30.4248,39700.0
2005-03-09 11:10:00,48.64,48.74,48.57,48.68,52400.0,30.4311,30.4936,30.3873,30.4561,52400.0
2005-03-09 11:15:00,48.68,48.74,48.67,48.74,33800.0,30.4561,30.4936,30.4498,30.4936,33800.0
2005-03-09 11:20:00,48.74,48.75,48.68,48.73,21500.0,30.4936,30.4999,30.4561,30.4874,21500.0
2005-03-09 11:25:00,48.73,48.88,48.72,48.83,32700.0,30.4874,30.5812,30.4811,30.5499,32700.0
2005-03-09 11:30:00,48.85,48.95,48.78,48.79,33700.0,30.5625,30.625,30.5187,30.5249,33700.0
2005-03-09 11:35:00,48.79,48.98,48.79,48.97,35700.0,30.5249,30.6438,30.5249,30.6375,35700.0
2005-03-09 11:40:00,48.97,48.99,48.86,48.88,42700.0,30.6375,30.65,30.5687,30.5812,42700.0
2005-03-09 11:45:00,48.87,48.95,48.86,48.91,48700.0,30.575,30.625,30.5687,30.6,48700.0
2005-03-09 11:50:00,48.91,48.91,48.87,48.9,12400.0,30.6,30.6,30.575,30.5937,12400.0
2005-03-09 11:55:00,48.9,48.97,48.9,48.95,23400.0,30.5937,30.6375,30.5937,30.625,23400.0
2005-03-09 12:00:00,48.97,48.99,48.87,48.93,24500.0,30.6375,30.65,30.575,30.6125,24500.0
2005-03-09 12:05:00,48.93,48.99,48.91,48.99,8800.0,30.6125,30.65,30.6,30.65,8800.0
2005-03-09 12:10:00,48.99,49.01,48.95,48.98,28800.0,30.65,30.6626,30.625,30.6438,28800.0
2005-03-09 12:15:00,48.98,49.08,48.95,49.01,54600.0,30.6438,30.7063,30.625,30.6626,54600.0
2005-03-09 12:20:00,49.01,49.13,48.91,49.08,64700.0,30.6626,30.7376,30.6,30.7063,64700.0
2005-03-09 12:25:00,49.08,49.2,49.08,49.16,39600.0,30.7063,30.7814,30.7063,30.7564,39600.0
2005-03-09 12:30:00,49.17,49.28,49.16,49.27,39300.0,30.7627,30.8315,30.7564,30.8252,39300.0
2005-03-09 12:35:00,49.28,49.4,49.2,49.24,55900.0,30.8315,30.9066,30.7814,30.8064,55900.0
2005-03-09 12:40:00,49.26,49.34,49.19,49.26,33300.0,30.819,30.869,30.7752,30.819,33300.0
2005-03-09 12:45:00,49.25,49.27,49.22,49.23,25300.0,30.8127,30.8252,30.7939,30.8002,25300.0
2005-03-09 12:50:00,49.23,49.24,49.0,49.2,46600.0,30.8002,30.8064,30.6563,30.7814,46600.0
2005-03-09 12:55:00,49.2,49.2,46.06,48.89,42000.0,30.7814,30.7814,28.8169,30.5875,42000.0
2005-03-09 13:00:00,48.89,49.23,48.89,49.23,24000.0,30.5875,30.8002,30.5875,30.8002,24000.0
2005-03-09 13:05:00,49.23,49.27,49.11,49.27,24000.0,30.8002,30.8252,30.7251,30.8252,24000.0
2005-03-09 13:10:00,49.25,49.28,49.2,49.23,23100.0,30.8127,30.8315,30.7814,30.8002,23100.0
2005-03-09 13:15:00,49.24,49.28,49.21,49.21,28800.0,30.8064,30.8315,30.7877,30.7877,28800.0
2005-03-09 13:20:00,49.2,49.29,49.2,49.26,15100.0,30.7814,30.8377,30.7814,30.819,15100.0
2005-03-09 13:25:00,49.25,49.35,49.22,49.3,16700.0,30.8127,30.8753,30.7939,30.844,16700.0
2005-03-09 13:30:00,49.3,49.33,49.16,49.16,39300.0,30.844,30.8628,30.7564,30.7564,39300.0
2005-03-09 13:35:00,49.17,49.17,48.9,48.91,26800.0,30.7627,30.7627,30.5937,30.6,26800.0
2005-03-09 13:40:00,48.91,48.91,48.73,48.81,35200.0,30.6,30.6,30.4874,30.5374,35200.0
2005-03-09 13:45:00,48.81,48.91,48.78,48.83,60800.0,30.5374,30.6,30.5187,30.5499,60800.0
2005-03-09 13:50:00,48.82,48.82,48.66,48.66,42000.0,30.5437,30.5437,30.4436,30.4436,42000.0
2005-03-09 13:55:00,48.66,48.66,48.52,48.56,75200.0,30.4436,30.4436,30.356,30.381,75200.0
2005-03-09 14:00:00,48.54,48.76,48.54,48.72,62700.0,30.3685,30.5061,30.3685,30.4811,62700.0
2005-03-09 14:05:00,48.73,48.79,48.7,48.7,29800.0,30.4874,30.5249,30.4686,30.4686,29800.0
2005-03-09 14:10:00,48.7,48.75,48.58,48.6,63100.0,30.4686,30.4999,30.3935,30.406,63100.0
2005-03-09 14:15:00,48.59,48.66,48.56,48.66,81300.0,30.3998,30.4436,30.381,30.4436,81300.0
2005-03-09 14:20:00,48.66,48.69,48.65,48.66,94200.0,30.4436,30.4623,30.4373,30.4436,94200.0
2005-03-09 14:25:00,48.66,48.67,48.38,48.39,129900.0,30.4436,30.4498,30.2684,30.2747,129900.0
2005-03-09 14:30:00,48.39,48.42,48.1,48.4,91600.0,30.2747,30.2934,30.0932,30.2809,91600.0
2005-03-09 14:35:00,48.4,48.52,48.4,48.48,81500.0,30.2809,30.356,30.2809,30.331,81500.0
2005-03-09 14:40:00,48.48,48.56,48.4,48.4,59700.0,30.331,30.381,30.2809,30.2809,59700.0
2005-03-09 14:45:00,48.39,48.41,48.3,48.35,65800.0,30.2747,30.2872,30.2183,30.2496,65800.0
2005-03-09 14:50:00,48.35,48.5,48.28,48.49,51200.0,30.2496,30.3435,30.2058,30.3372,51200.0
2005-03-09 14:55:00,48.51,48.51,48.34,48.34,39800.0,30.3497,30.3497,30.2434,30.2434,39800.0
2005-03-09 15:00:00,48.34,48.4,48.29,48.36,99000.0,30.2434,30.2809,30.2121,30.2559,99000.0
2005-03-09 15:05:00,48.33,48.35,48.28,48.32,125100.0,30.2371,30.2496,30.2058,30.2309,125100.0
2005-03-09 15:10:00,48.31,48.32,48.09,48.1,112100.0,30.2246,30.2309,30.087,30.0932,112100.0
2005-03-09 15:15:00,48.11,48.11,47.94,47.95,191600.0,30.0995,30.0995,29.9931,29.9994,191600.0
2005-03-09 15:20:00,47.95,48.0,47.87,47.9,100500.0,29.9994,30.0307,29.9493,29.9681,100500.0
2005-03-09 15:25:00,47.91,47.93,47.81,47.89,81900.0,29.9744,29.9869,29.9118,29.9618,81900.0
2005-03-09 15:30:00,47.9,47.98,47.87,47.88,89800.0,29.9681,30.0181,29.9493,29.9556,89800.0
2005-03-09 15:35:00,47.87,47.92,47.82,47.83,89800.0,29.9493,29.9806,29.918,29.9243,89800.0
2005-03-09 15:40:00,47.82,47.83,47.75,47.76,65200.0,29.918,29.9243,29.8742,29.8805,65200.0
2005-03-09 15:45:00,47.75,47.82,47.63,47.78,132100.0,29.8742,29.918,29.7992,29.893,132100.0
2005-03-09 15:50:00,47.78,47.81,47.7,47.78,150900.0,29.893,29.9118,29.843,29.893,150900.0
2005-03-09 15:55:00,47.79,47.81,47.49,47.78,153100.0,29.8993,29.9118,29.7116,29.893,153100.0
2005-03-10 09:30:00,46.35,46.94,46.25,46.69,259200.0,28.9984,29.3675,28.9358,29.2111,259200.0
2005-03-10 09:35:00,46.49,46.63,46.4,46.56,130700.0,29.0859,29.1735,29.0296,29.1297,130700.0
2005-03-10 09:40:00,46.55,46.63,46.4,46.55,139700.0,29.1235,29.1735,29.0296,29.1235,139700.0
2005-03-10 09:45:00,46.47,46.47,46.23,46.32,186800.0,29.0734,29.0734,28.9233,28.9796,186800.0
2005-03-10 09:50:00,46.31,46.42,46.25,46.25,77300.0,28.9733,29.0421,28.9358,28.9358,77300.0
2005-03-10 09:55:00,46.26,46.34,46.12,46.17,124600.0,28.942,28.9921,28.8545,28.8857,124600.0
2005-03-10 10:00:00,46.18,46.26,46.0,46.0,145700.0,28.892,28.942,28.7794,28.7794,145700.0
2005-03-10 10:05:00,45.96,46.0,45.83,45.86,105800.0,28.7544,28.7794,28.673,28.6918,105800.0
2005-03-10 10:10:00,45.9,45.94,45.7,45.7,84900.0,28.7168,28.7418,28.5917,28.5917,84900.0
2005-03-10 10:15:00,45.7,45.7,45.29,45.3,100200.0,28.5917,28.5917,28.3352,28.3414,100200.0
2005-03-10 10:20:00,45.28,46.12,45.1,45.24,168600.0,28.3289,28.8545,28.2163,28.3039,168600.0
2005-03-10 10:25:00,45.24,45.25,45.06,45.25,134700.0,28.3039,28.3102,28.1913,28.3102,134700.0
2005-03-10 10:30:00,45.25,45.68,45.25,45.57,218900.0,28.3102,28.5792,28.3102,28.5104,218900.0
2005-03-10 10:35:00,45.6,45.6,45.41,45.56,143100.0,28.5291,28.5291,28.4103,28.5041,143100.0
2005-03-10 10:40:00,45.55,45.75,45.5,45.65,143300.0,28.4978,28.623,28.4666,28.5604,143300.0
2005-03-10 10:45:00,45.69,45.82,45.62,45.71,99700.0,28.5854,28.6668,28.5416,28.5979,99700.0
2005-03-10 10:50:00,45.72,46.1,45.7,46.08,169100.0,28.6042,28.8419,28.5917,28.8294,169100.0
2005-03-10 10:55:00,46.0,46.1,45.85,45.95,142500.0,28.7794,28.8419,28.6855,28.7481,142500.0
2005-03-10 11:00:00,45.91,46.0,45.8,45.82,110200.0,28.7231,28.7794,28.6543,28.6668,110200.0
2005-03-10 11:05:00,45.82,45.88,45.67,45.73,94100.0,28.6668,28.7043,28.5729,28.6105,94100.0
2005-03-10 11:10:00,45.67,45.71,45.51,45.64,104400.0,28.5729,28.5979,28.4728,28.5542,104400.0
2005-03-10 11:15:00,45.62,45.63,45.5,45.55,164900.0,28.5416,28.5479,28.4666,28.4978,164900.0
2005-03-10 11:20:00,45.55,45.71,45.55,45.69,77000.0,28.4978,28.5979,28.4978,28.5854,77000.0
2005-03-10 11:25:00,45.69,45.76,45.59,45.62,114200.0,28.5854,28.6292,28.5229,28.5416,114200.0
2005-03-10 11:30:00,45.62,45.74,45.6,45.6,103400.0,28.5416,28.6167,28.5291,28.5291,103400.0
2005-03-10 11:35:00,45.61,45.61,45.49,45.5,79400.0,28.5354,28.5354,28.4603,28.4666,79400.0
2005-03-10 11:40:00,45.49,45.64,45.49,45.62,119900.0,28.4603,28.5542,28.4603,28.5416,119900.0
2005-03-10 11:45:00,45.62,45.82,45.6,45.82,135000.0,28.5416,28.6668,28.5291,28.6668,135000.0
2005-03-10 11:50:00,45.81,46.01,45.8,45.96,87200.0,28.6605,28.7856,28.6543,28.7544,87200.0
2005-03-10 11:55:00,46.01,46.01,45.88,45.88,132900.0,28.7856,28.7856,28.7043,28.7043,132900.0
2005-03-10 12:00:00,45.9,45.9,45.86,45.89,53600.0,28.7168,28.7168,28.6918,28.7106,53600.0
2005-03-10 12:05:00,45.89,46.05,45.86,46.0,84600.0,28.7106,28.8107,28.6918,28.7794,84600.0
2005-03-10 12:10:00,45.98,46.15,45.98,46.1,79500.0,28.7669,28.8732,28.7669,28.8419,79500.0
2005-03-10 12:15:00,46.09,46.11,45.95,45.99,33200.0,28.8357,28.8482,28.7481,28.7731,33200.0
2005-03-10 12:20:00,46.0,46.08,45.99,46.0,35200.0,28.7794,28.8294,28.7731,28.7794,35200.0
2005-03-10 12:25:00,46.01,46.05,45.97,46.03,29300.0,28.7856,28.8107,28.7606,28.7981,29300.0
2005-03-10 12:30:00,46.03,46.09,45.96,46.0,51800.0,28.7981,28.8357,28.7544,28.7794,51800.0
2005-03-10 12:35:00,45.99,46.0,45.96,45.99,46600.0,28.7731,28.7794,28.7544,28.7731,46600.0
2005-03-10 12:40:00,46.0,46.1,46.0,46.03,82300.0,28.7794,28.8419,28.7794,28.7981,82300.0
2005-03-10 12:45:00,46.01,46.02,45.76,45.79,43300.0,28.7856,28.7919,28.6292,28.648,43300.0
2005-03-10 12:50:00,45.78,45.85,45.78,45.85,14900.0,28.6417,28.6855,28.6417,28.6855,14900.0
2005-03-10 12:55:00,45.84,46.05,45.84,46.05,25400.0,28.6793,28.8107,28.6793,28.8107,25400.0
2005-03-10 13:00:00,46.05,46.06,45.94,46.02,29400.0,28.8107,28.8169,28.7418,28.7919,29400.0
2005-03-10 13:05:00,46.01,46.08,46.0,46.07,21500.0,28.7856,28.8294,28.7794,28.8232,21500.0
2005-03-10 13:10:00,46.08,46.09,46.04,46.09,12400.0,28.8294,28.8357,28.8044,28.8357,12400.0
2005-03-10 13:15:00,46.09,46.09,45.99,46.03,27200.0,28.8357,28.8357,28.7731,28.7981,27200.0
2005-03-10 13:20:00,46.02,46.06,45.94,46.0,31400.0,28.7919,28.8169,28.7418,28.7794,31400.0
2005-03-10 13:25:00,46.0,46.12,45.99,46.08,107200.0,28.7794,28.8545,28.7731,28.8294,107200.0
2005-03-10 13:30:00,46.07,46.1,46.04,46.04,15400.0,28.8232,28.8419,28.8044,28.8044,15400.0
2005-03-10 13:35:00,46.05,46.11,46.0,46.06,36800.0,28.8107,28.8482,28.7794,28.8169,36800.0
2005-03-10 13:40:00,46.05,46.05,45.98,46.04,95800.0,28.8107,28.8107,28.7669,28.8044,95800.0
2005-03-10 13:45:00,46.05,46.05,45.76,45.94,76000.0,28.8107,28.8107,28.6292,28.7418,76000.0
2005-03-10 13:50:00,45.94,45.94,45.82,45.89,43500.0,28.7418,28.7418,28.6668,28.7106,43500.0
2005-03-10 13:55:00,45.89,45.98,45.89,45.93,17100.0,28.7106,28.7669,28.7106,28.7356,17100.0
2005-03-10 14:00:00,45.93,45.93,45.85,45.85,38900.0,28.7356,28.7356,28.6855,28.6855,38900.0
2005-03-10 14:05:00,45.85,45.86,45.76,45.84,43800.0,28.6855,28.6918,28.6292,28.6793,43800.0
2005-03-10 14:10:00,45.84,45.88,45.83,45.83,34800.0,28.6793,28.7043,28.673,28.673,34800.0
2005-03-10 14:15:00,45.82,45.89,45.79,45.89,36100.0,28.6668,28.7106,28.648,28.7106,36100.0
2005-03-10 14:20:00,45.89,45.92,45.82,45.89,42900.0,28.7106,28.7293,28.6668,28.7106,42900.0
2005-03-10 14:25:00,45.89,45.95,45.85,45.94,39100.0,28.7106,28.7481,28.6855,28.7418,39100.0
2005-03-10 14:30:00,45.95,45.96,45.91,45.95,33700.0,28.7481,28.7544,28.7231,28.7481,33700.0
2005-03-10 14:35:00,45.96,46.06,45.94,45.99,36200.0,28.7544,28.8169,28.7418,28.7731,36200.0
2005-03-10 14:40:00,46.0,46.02,45.94,46.02,36300.0,28.7794,28.7919,28.7418,28.7919,36300.0
2005-03-10 14:45:00,46.0,46.06,45.97,46.0,26900.0,28.7794,28.8169,28.7606,28.7794,26900.0
2005-03-10 14:50:00,46.01,46.06,45.92,46.06,24000.0,28.7856,28.8169,28.7293,28.8169,24000.0
2005-03-10 14:55:00,46.06,46.06,45.95,45.96,46900.0,28.8169,28.8169,28.7481,28.7544,46900.0
2005-03-10 15:00:00,45.96,45.96,45.92,45.92,30300.0,28.7544,28.7544,28.7293,28.7293,30300.0
2005-03-10 15:05:00,45.92,45.92,45.78,45.81,50000.0,28.7293,28.7293,28.6417,28.6605,50000.0
2005-03-10 15:10:00,45.8,45.93,45.77,45.89,40800.0,28.6543,28.7356,28.6355,28.7106,40800.0
2005-03-10 15:15:00,45.9,45.91,45.79,45.83,32900.0,28.7168,28.7231,28.648,28.673,32900.0
2005-03-10 15:20:00,45.83,45.93,45.81,45.89,32400.0,28.673,28.7356,28.6605,28.7106,32400.0
2005-03-10 15:25:00,45.89,45.97,45.86,45.96,42100.0,28.7106,28.7606,28.6918,28.7544,42100.0
2005-03-10 15:30:00,45.96,46.01,45.92,45.96,58000.0,28.7544,28.7856,28.7293,28.7544,58000.0
2005-03-10 15:35:00,45.96,45.97,45.9,45.92,52800.0,28.7544,28.7606,28.7168,28.7293,52800.0
2005-03-10 15:40:00,45.92,46.03,45.91,45.94,35900.0,28.7293,28.7981,28.7231,28.7418,35900.0
2005-03-10 15:45:00,45.94,46.13,45.94,46.1,61200.0,28.7418,28.8607,28.7418,28.8419,61200.0
2005-03-10 15:50:00,46.1,46.13,46.03,46.04,93100.0,28.8419,28.8607,28.7981,28.8044,93100.0
2005-03-10 15:55:00,46.05,46.1,45.98,46.1,176800.0,28.8107,28.8419,28.7669,28.8419,176800.0
2005-03-11 09:30:00,45.65,45.92,45.46,45.92,89900.0,28.6063,28.7755,28.4873,28.7755,89900.0
2005-03-11 09:35:00,45.92,46.43,45.92,46.18,59200.0,28.7755,29.0951,28.7755,28.9384,59200.0
2005-03-11 09:40:00,46.19,46.9,46.18,46.88,71700.0,28.9447,29.3896,28.9384,29.3771,71700.0
2005-03-11 09:45:00,46.84,47.0,46.56,47.0,59700.0,29.352,29.4523,29.1766,29.4523,59700.0
2005-03-11 09:50:00,46.95,47.0,46.88,46.96,103500.0,29.421,29.4523,29.3771,29.4272,103500.0
2005-03-11 09:55:00,46.98,47.09,46.68,46.69,111300.0,29.4398,29.5087,29.2518,29.258,111300.0
2005-03-11 10:00:00,46.69,46.92,46.68,46.87,57300.0,29.258,29.4022,29.2518,29.3708,57300.0
2005-03-11 10:05:00,46.88,46.88,46.57,46.6,85000.0,29.3771,29.3771,29.1828,29.2016,85000.0
2005-03-11 10:10:00,46.6,46.78,46.59,46.65,40100.0,29.2016,29.3144,29.1954,29.233,40100.0
2005-03-11 10:15:00,46.65,46.69,46.54,46.54,148500.0,29.233,29.258,29.164,29.164,148500.0
2005-03-11 10:20:00,46.53,46.53,46.32,46.37,65200.0,29.1578,29.1578,29.0262,29.0575,65200.0
2005-03-11 10:25:00,46.35,46.51,46.35,46.47,53300.0,29.045,29.1452,29.045,29.1202,53300.0
2005-03-11 10:30:00,46.46,46.46,46.24,46.24,47000.0,29.1139,29.1139,28.976,28.976,47000.0
2005-03-11 10:35:00,46.24,46.37,46.15,46.22,102300.0,28.976,29.0575,28.9196,28.9635,102300.0
2005-03-11 10:40:00,46.22,46.47,46.22,46.44,34500.0,28.9635,29.1202,28.9635,29.1014,34500.0
2005-03-11 10:45:00,46.44,46.6,46.36,46.6,48900.0,29.1014,29.2016,29.0512,29.2016,48900.0
2005-03-11 10:50:00,46.6,46.69,46.43,46.43,59400.0,29.2016,29.258,29.0951,29.0951,59400.0
2005-03-11 10:55:00,46.43,46.43,46.3,46.39,43300.0,29.0951,29.0951,29.0136,29.07,43300.0
2005-03-11 11:00:00,46.39,46.43,46.35,46.35,19900.0,29.07,29.0951,29.045,29.045,19900.0
2005-03-11 11:05:00,46.35,46.43,46.35,46.4,28100.0,29.045,29.0951,29.045,29.0763,28100.0
2005-03-11 11:10:00,46.41,46.59,46.41,46.55,29600.0,29.0826,29.1954,29.0826,29.1703,29600.0
2005-03-11 11:15:00,46.55,46.84,46.55,46.83,52200.0,29.1703,29.352,29.1703,29.3458,52200.0
2005-03-11 11:20:00,46.83,46.83,46.62,46.66,91600.0,29.3458,29.3458,29.2142,29.2392,91600.0
2005-03-11 11:25:00,46.63,46.75,46.55,46.75,26000.0,29.2204,29.2956,29.1703,29.2956,26000.0
2005-03-11 11:30:00,46.75,46.78,46.6,46.69,30100.0,29.2956,29.3144,29.2016,29.258,30100.0
2005-03-11 11:35:00,46.71,46.85,46.71,46.85,31300.0,29.2706,29.3583,29.2706,29.3583,31300.0
2005-03-11 11:40:00,46.84,46.87,46.79,46.86,25900.0,29.352,29.3708,29.3207,29.3646,25900.0
2005-03-11 11:45:00,46.86,46.9,46.8,46.84,31300.0,29.3646,29.3896,29.327,29.352,31300.0
2005-03-11 11:50:00,46.83,46.93,46.76,46.93,40800.0,29.3458,29.4084,29.3019,29.4084,40800.0
2005-03-11 11:55:00,46.91,46.91,46.81,46.86,28000.0,29.3959,29.3959,29.3332,29.3646,28000.0
2005-03-11 12:00:00,46.84,46.84,46.74,46.77,28900.0,29.352,29.352,29.2894,29.3082,28900.0
2005-03-11 12:05:00,46.75,46.89,46.72,46.74,37900.0,29.2956,29.3834,29.2768,29.2894,37900.0
2005-03-11 12:10:00,46.75,46.92,46.75,46.91,38300.0,29.2956,29.4022,29.2956,29.3959,38300.0
2005-03-11 12:15:00,46.91,46.91,46.8,46.82,20700.0,29.3959,29.3959,29.327,29.3395,20700.0
2005-03-11 12:20:00,46.81,46.89,46.81,46.88,16400.0,29.3332,29.3834,29.3332,29.3771,16400.0
2005-03-11 12:25:00,46.88,46.88,46.83,46.85,18900.0,29.3771,29.3771,29.3458,29.3583,18900.0
2005-03-11 12:30:00,46.85,46.99,46.84,46.99,45700.0,29.3583,29.446,29.352,29.446,45700.0
2005-03-11 12:35:00,46.99,46.99,46.97,46.98,19500.0,29.446,29.446,29.4335,29.4398,19500.0
2005-03-11 12:40:00,46.99,46.99,46.96,46.98,15300.0,29.446,29.446,29.4272,29.4398,15300.0
2005-03-11 12:45:00,46.99,47.0,46.97,46.98,25500.0,29.446,29.4523,29.4335,29.4398,25500.0
2005-03-11 12:50:00,46.99,47.0,46.94,46.98,17200.0,29.446,29.4523,29.4147,29.4398,17200.0
2005-03-11 12:55:00,46.98,46.99,46.9,46.94,21100.0,29.4398,29.446,29.3896,29.4147,21100.0
2005-03-11 13:00:00,46.94,47.0,46.94,46.99,50800.0,29.4147,29.4523,29.4147,29.446,50800.0
2005-03-11 13:05:00,46.99,47.14,46.99,47.03,52400.0,29.446,29.54,29.446,29.4711,52400.0
2005-03-11 13:10:00,47.08,47.13,47.06,47.1,17400.0,29.5024,29.5338,29.4899,29.515,17400.0
2005-03-11 13:15:00,47.11,47.17,47.11,47.13,38100.0,29.5212,29.5588,29.5212,29.5338,38100.0
2005-03-11 13:20:00,47.13,47.13,47.06,47.06,19000.0,29.5338,29.5338,29.4899,29.4899,19000.0
2005-03-11 13:25:00,47.02,47.03,46.9,46.91,53800.0,29.4648,29.4711,29.3896,29.3959,53800.0
2005-03-11 13:30:00,46.9,46.9,46.76,46.81,38300.0,29.3896,29.3896,29.3019,29.3332,38300.0
2005-03-11 13:35:00,46.81,46.82,46.65,46.66,21600.0,29.3332,29.3395,29.233,29.2392,21600.0
2005-03-11 13:40:00,46.65,46.75,46.65,46.69,13100.0,29.233,29.2956,29.233,29.258,13100.0
2005-03-11 13:45:00,46.68,46.68,46.55,46.57,22200.0,29.2518,29.2518,29.1703,29.1828,22200.0
2005-03-11 13:50:00,46.57,46.72,46.52,46.6,29100.0,29.1828,29.2768,29.1515,29.2016,29100.0
2005-03-11 13:55:00,46.6,46.6,46.5,46.55,22100.0,29.2016,29.2016,29.139,29.1703,22100.0
2005-03-11 14:00:00,46.55,46.62,46.5,46.6,26000.0,29.1703,29.2142,29.139,29.2016,26000.0
2005-03-11 14:05:00,46.53,46.63,46.5,46.6,29800.0,29.1578,29.2204,29.139,29.2016,29800.0
2005-03-11 14:10:00,46.6,46.6,46.48,46.57,20200.0,29.2016,29.2016,29.1264,29.1828,20200.0
2005-03-11 14:15:00,46.56,46.6,46.55,46.6,24200.0,29.1766,29.2016,29.1703,29.2016,24200.0
2005-03-11 14:20:00,46.6,46.61,46.53,46.54,45500.0,29.2016,29.2079,29.1578,29.164,45500.0
2005-03-11 14:25:00,46.54,46.57,46.49,46.5,24500.0,29.164,29.1828,29.1327,29.139,24500.0
2005-03-11 14:30:00,46.5,46.56,46.49,46.54,23400.0,29.139,29.1766,29.1327,29.164,23400.0
2005-03-11 14:35:00,46.54,46.64,46.48,46.5,47300.0,29.164,29.2267,29.1264,29.139,47300.0
2005-03-11 14:40:00,46.5,46.51,46.35,46.48,29000.0,29.139,29.1452,29.045,29.1264,29000.0
2005-03-11 14:45:00,46.48,46.58,46.47,46.5,28000.0,29.1264,29.1891,29.1202,29.139,28000.0
2005-03-11 14:50:00,46.5,46.6,46.46,46.46,32500.0,29.139,29.2016,29.1139,29.1139,32500.0
2005-03-11 14:55:00,46.45,46.45,46.42,46.43,41100.0,29.1076,29.1076,29.0888,29.0951,41100.0
2005-03-11 15:00:00,46.42,46.42,46.24,46.3,50900.0,29.0888,29.0888,28.976,29.0136,50900.0
2005-03-11 15:05:00,46.31,46.49,46.31,46.42,44900.0,29.0199,29.1327,29.0199,29.0888,44900.0
2005-03-11 15:10:00,46.43,46.59,46.43,46.5,19400.0,29.0951,29.1954,29.0951,29.139,19400.0
2005-03-11 15:15:00,46.48,46.49,46.35,46.35,36800.0,29.1264,29.1327,29.045,29.045,36800.0
2005-03-11 15:20:00,46.35,46.41,46.33,46.4,60800.0,29.045,29.0826,29.0324,29.0763,60800.0
2005-03-11 15:25:00,46.41,46.43,46.39,46.39,116900.0,29.0826,29.0951,29.07,29.07,116900.0
2005-03-11 15:30:00,46.4,46.45,46.39,46.43,50200.0,29.0763,29.1076,29.07,29.0951,50200.0
2005-03-11 15:35:00,46.42,46.5,46.42,46.5,86300.0,29.0888,29.139,29.0888,29.139,86300.0
2005-03-11 15:40:00,46.49,46.55,46.49,46.54,33000.0,29.1327,29.1703,29.1327,29.164,33000.0
2005-03-11 15:45:00,46.52,46.6,46.52,46.58,46800.0,29.1515,29.2016,29.1515,29.1891,46800.0
2005-03-11 15:50:00,46.56,46.59,46.55,46.59,50100.0,29.1766,29.1954,29.1703,29.1954,50100.0
2005-03-11 15:55:00,46.59,46.64,46.56,46.59,86900.0,29.1954,29.2267,29.1766,29.1954,86900.0
2005-03-14 09:30:00,46.91,47.18,46.9,46.9,70700.0,29.3959,29.5651,29.3896,29.3896,70700.0
2005-03-14 09:35:00,46.9,47.1,46.67,46.71,79900.0,29.3896,29.515,29.2455,29.2706,79900.0
2005-03-14 09:40:00,46.7,46.78,46.55,46.61,78700.0,29.2643,29.3144,29.1703,29.2079,78700.0
2005-03-14 09:45:00,46.63,46.64,46.38,46.51,67900.0,29.2204,29.2267,29.0638,29.1452,67900.0
2005-03-14 09:50:00,46.51,46.55,46.26,46.31,129400.0,29.1452,29.1703,28.9886,29.0199,129400.0
2005-03-14 09:55:00,46.3,46.49,46.1,46.12,70500.0,29.0136,29.1327,28.8883,28.9008,70500.0
2005-03-14 10:00:00,46.09,46.35,46.09,46.34,111700.0,28.882,29.045,28.882,29.0387,111700.0
2005-03-14 10:05:00,46.33,46.33,46.22,46.23,58900.0,29.0324,29.0324,28.9635,28.9698,58900.0
2005-03-14 10:10:00,46.23,46.38,46.2,46.26,66400.0,28.9698,29.0638,28.951,28.9886,66400.0
2005-03-14 10:15:00,46.27,46.37,46.26,46.34,51200.0,28.9948,29.0575,28.9886,29.0387,51200.0
2005-03-14 10:20:00,46.34,46.38,46.19,46.19,106600.0,29.0387,29.0638,28.9447,28.9447,106600.0
2005-03-14 10:25:00,46.16,46.33,46.14,46.31,51700.0,28.9259,29.0324,28.9134,29.0199,51700.0
2005-03-14 10:30:00,46.31,46.59,46.31,46.35,45300.0,29.0199,29.1954,29.0199,29.045,45300.0
2005-03-14 10:35:00,46.35,46.39,46.21,46.39,54200.0,29.045,29.07,28.9572,29.07,54200.0
2005-03-14 10:40:00,46.39,46.41,46.28,46.29,69500.0,29.07,29.0826,29.0011,29.0074,69500.0
2005-03-14 10:45:00,46.29,46.36,46.27,46.36,76400.0,29.0074,29.0512,28.9948,29.0512,76400.0
2005-03-14 10:50:00,46.36,46.49,46.35,46.43,45000.0,29.0512,29.1327,29.045,29.0951,45000.0
2005-03-14 10:55:00,46.43,46.49,46.3,46.3,38200.0,29.0951,29.1327,29.0136,29.0136,38200.0
2005-03-14 11:00:00,46.31,46.54,46.31,46.43,27900.0,29.0199,29.164,29.0199,29.0951,27900.0
2005-03-14 11:05:00,46.45,46.67,46.45,46.67,48600.0,29.1076,29.2455,29.1076,29.2455,48600.0
2005-03-14 11:10:00,46.67,46.9,46.67,46.78,72400.0,29.2455,29.3896,29.2455,29.3144,72400.0
2005-03-14 11:15:00,46.77,46.97,46.77,46.95,83400.0,29.3082,29.4335,29.3082,29.421,83400.0
2005-03-14 11:20:00,46.96,46.97,46.88,46.88,38800.0,29.4272,29.4335,29.3771,29.3771,38800.0
2005-03-14 11:25:00,46.88,47.02,46.81,47.01,36800.0,29.3771,29.4648,29.3332,29.4586,36800.0
2005-03-14 11:30:00,46.96,47.01,46.87,46.92,35400.0,29.4272,29.4586,29.3708,29.4022,35400.0
2005-03-14 11:35:00,46.93,46.99,46.83,46.83,53900.0,29.4084,29.446,29.3458,29.3458,53900.0
2005-03-14 11:40:00,46.84,46.95,46.81,46.81,41400.0,29.352,29.421,29.3332,29.3332,41400.0
2005-03-14 11:45:00,46.82,46.82,46.67,46.7,42500.0,29.3395,29.3395,29.2455,29.2643,42500.0
2005-03-14 11:50:00,46.71,46.9,46.71,46.86,27800.0,29.2706,29.3896,29.2706,29.3646,27800.0
2005-03-14 11:55:00,46.86,46.94,46.75,46.9,25500.0,29.3646,29.4147,29.2956,29.3896,25500.0
2005-03-14 12:00:00,46.9,46.98,46.9,46.91,21900.0,29.3896,29.4398,29.3896,29.3959,21900.0
2005-03-14 12:05:00,46.91,46.96,46.88,46.94,64700.0,29.3959,29.4272,29.3771,29.4147,64700.0
2005-03-14 12:10:00,46.94,46.94,46.72,46.76,49200.0,29.4147,29.4147,29.2768,29.3019,49200.0
2005-03-14 12:15:00,46.76,46.77,46.7,46.76,20800.0,29.3019,29.3082,29.2643,29.3019,20800.0
2005-03-14 12:20:00,46.75,46.83,46.73,46.77,20100.0,29.2956,29.3458,29.2831,29.3082,20100.0
2005-03-14 12:25:00,46.77,46.84,46.77,46.81,20500.0,29.3082,29.352,29.3082,29.3332,20500.0
2005-03-14 12:30:00,46.79,46.79,46.66,46.67,42000.0,29.3207,29.3207,29.2392,29.2455,42000.0
2005-03-14 12:35:00,46.67,46.69,46.54,46.54,20700.0,29.2455,29.258,29.164,29.164,20700.0
2005-03-14 12:40:00,46.55,46.66,46.55,46.65,18200.0,29.1703,29.2392,29.1703,29.233,18200.0
2005-03-14 12:45:00,46.65,46.69,46.63,46.63,11300.0,29.233,29.258,29.2204,29.2204,11300.0
2005-03-14 12:50:00,46.63,46.71,46.63,46.71,23300.0,29.2204,29.2706,29.2204,29.2706,23300.0
2005-03-14 12:55:00,46.7,46.72,46.69,46.69,15500.0,29.2643,29.2768,29.258,29.258,15500.0
2005-03-14 13:00:00,46.65,46.75,46.65,46.75,42100.0,29.233,29.2956,29.233,29.2956,42100.0
2005-03-14 13:05:00,46.75,46.84,46.74,46.84,28000.0,29.2956,29.352,29.2894,29.352,28000.0
2005-03-14 13:10:00,46.83,46.85,46.77,46.77,49700.0,29.3458,29.3583,29.3082,29.3082,49700.0
2005-03-14 13:15:00,46.78,46.88,46.76,46.85,40900.0,29.3144,29.3771,29.3019,29.3583,40900.0
2005-03-14 13:20:00,46.85,47.0,46.85,46.97,36700.0,29.3583,29.4523,29.3583,29.4335,36700.0
2005-03-14 13:25:00,46.95,47.02,46.93,47.02,37700.0,29.421,29.4648,29.4084,29.4648,37700.0
2005-03-14 13:30:00,47.02,47.13,46.92,47.05,46600.0,29.4648,29.5338,29.4022,29.4836,46600.0
2005-03-14 13:35:00,47.06,47.11,46.93,47.02,35600.0,29.4899,29.5212,29.4084,29.4648,35600.0
2005-03-14 13:40:00,47.03,47.13,47.02,47.13,31500.0,29.4711,29.5338,29.4648,29.5338,31500.0
2005-03-14 13:45:00,47.14,47.14,47.09,47.11,46900.0,29.54,29.54,29.5087,29.5212,46900.0
2005-03-14 13:50:00,47.05,47.09,47.01,47.02,28200.0,29.4836,29.5087,29.4586,29.4648,28200.0
2005-03-14 13:55:00,47.01,47.07,47.0,47.05,39900.0,29.4586,29.4962,29.4523,29.4836,39900.0
2005-03-14 14:00:00,47.07,47.24,47.07,47.24,24700.0,29.4962,29.6027,29.4962,29.6027,24700.0
2005-03-14 14:05:00,47.24,47.5,47.17,47.18,32700.0,29.6027,29.7656,29.5588,29.5651,32700.0
2005-03-14 14:10:00,47.17,47.2,47.13,47.17,17500.0,29.5588,29.5776,29.5338,29.5588,17500.0
2005-03-14 14:15:00,47.17,47.18,47.08,47.1,14300.0,29.5588,29.5651,29.5024,29.515,14300.0
2005-03-14 14:20:00,47.1,47.16,47.1,47.16,14500.0,29.515,29.5526,29.515,29.5526,14500.0
2005-03-14 14:25:00,47.17,47.2,47.1,47.1,17700.0,29.5588,29.5776,29.515,29.515,17700.0
2005-03-14 14:30:00,47.1,47.15,47.05,47.15,27100.0,29.515,29.5463,29.4836,29.5463,27100.0
2005-03-14 14:35:00,47.15,47.22,47.12,47.22,54600.0,29.5463,29.5902,29.5275,29.5902,54600.0
2005-03-14 14:40:00,47.23,47.25,47.22,47.22,25000.0,29.5964,29.609,29.5902,29.5902,25000.0
2005-03-14 14:45:00,47.23,47.28,47.22,47.23,21400.0,29.5964,29.6278,29.5902,29.5964,21400.0
2005-03-14 14:50:00,47.24,47.26,47.21,47.23,16400.0,29.6027,29.6152,29.5839,29.5964,16400.0
2005-03-14 14:55:00,47.23,47.28,47.23,47.27,37100.0,29.5964,29.6278,29.5964,29.6215,37100.0
2005-03-14 15:00:00,47.27,47.28,47.24,47.28,52700.0,29.6215,29.6278,29.6027,29.6278,52700.0
2005-03-14 15:05:00,47.28,47.31,47.26,47.31,61700.0,29.6278,29.6466,29.6152,29.6466,61700.0
2005-03-14 15:10:00,47.31,47.39,47.31,47.38,48800.0,29.6466,29.6967,29.6466,29.6904,48800.0
2005-03-14 15:15:00,47.38,47.44,47.38,47.41,32200.0,29.6904,29.728,29.6904,29.7092,32200.0
2005-03-14 15:20:00,47.42,47.42,47.35,47.36,20000.0,29.7155,29.7155,29.6716,29.6779,20000.0
2005-03-14 15:25:00,47.37,47.5,47.37,47.5,46900.0,29.6842,29.7656,29.6842,29.7656,46900.0
2005-03-14 15:30:00,47.5,47.53,47.48,47.49,80900.0,29.7656,29.7844,29.7531,29.7593,80900.0
2005-03-14 15:35:00,47.49,47.5,47.43,47.46,33900.0,29.7593,29.7656,29.7218,29.7406,33900.0
2005-03-14 15:40:00,47.46,47.46,47.45,47.46,31800.0,29.7406,29.7406,29.7343,29.7406,31800.0
2005-03-14 15:45:00,47.46,47.5,47.45,47.49,41100.0,29.7406,29.7656,29.7343,29.7593,41100.0
2005-03-14 15:50:00,47.49,47.56,47.49,47.52,81700.0,29.7593,29.8032,29.7593,29.7781,81700.0
2005-03-14 15:55:00,47.52,47.52,47.45,47.46,52700.0,29.7781,29.7781,29.7343,29.7406,52700.0
2005-03-15 09:30:00,47.54,47.69,47.32,47.63,80500.0,29.7907,29.8847,29.6528,29.8471,80500.0
2005-03-15 09:35:00,47.65,47.65,47.3,47.32,33600.0,29.8596,29.8596,29.6403,29.6528,33600.0
2005-03-15 09:40:00,47.3,47.55,47.3,47.55,25100.0,29.6403,29.7969,29.6403,29.7969,25100.0
2005-03-15 09:45:00,47.55,47.59,47.39,47.39,33700.0,29.7969,29.822,29.6967,29.6967,33700.0
2005-03-15 09:50:00,47.39,47.5,47.31,47.47,26800.0,29.6967,29.7656,29.6466,29.7468,26800.0
2005-03-15 09:55:00,47.46,47.64,47.45,47.64,34400.0,29.7406,29.8533,29.7343,29.8533,34400.0
2005-03-15 10:00:00,47.64,47.66,47.48,47.48,37300.0,29.8533,29.8659,29.7531,29.7531,37300.0
2005-03-15 10:05:00,47.49,47.54,47.43,47.5,26000.0,29.7593,29.7907,29.7218,29.7656,26000.0
2005-03-15 10:10:00,47.52,47.65,47.4,47.54,24900.0,29.7781,29.8596,29.703,29.7907,24900.0
2005-03-15 10:15:00,47.53,47.65,47.47,47.52,30200.0,29.7844,29.8596,29.7468,29.7781,30200.0
2005-03-15 10:20:00,47.56,47.7,47.47,47.69,11800.0,29.8032,29.8909,29.7468,29.8847,11800.0
2005-03-15 10:25:00,47.74,47.94,47.7,47.87,30700.0,29.916,30.0413,29.8909,29.9975,30700.0
2005-03-15 10:30:00,47.87,47.92,47.73,47.75,25200.0,29.9975,30.0288,29.9097,29.9223,25200.0
2005-03-15 10:35:00,47.76,47.79,47.65,47.71,32000.0,29.9285,29.9473,29.8596,29.8972,32000.0
2005-03-15 10:40:00,47.67,47.8,47.65,47.65,24600.0,29.8721,29.9536,29.8596,29.8596,24600.0
2005-03-15 10:45:00,47.64,47.79,47.64,47.76,23100.0,29.8533,29.9473,29.8533,29.9285,23100.0
2005-03-15 10:50:00,47.76,47.79,47.69,47.78,46000.0,29.9285,29.9473,29.8847,29.9411,46000.0
2005-03-15 10:55:00,47.8,47.85,47.7,47.71,38100.0,29.9536,29.9849,29.8909,29.8972,38100.0
2005-03-15 11:00:00,47.7,47.74,47.65,47.65,39400.0,29.8909,29.916,29.8596,29.8596,39400.0
2005-03-15 11:05:00,47.66,47.76,47.66,47.76,27200.0,29.8659,29.9285,29.8659,29.9285,27200.0
2005-03-15 11:10:00,47.75,47.84,47.66,47.83,23300.0,29.9223,29.9787,29.8659,29.9724,23300.0
2005-03-15 11:15:00,47.77,47.78,47.71,47.77,24300.0,29.9348,29.9411,29.8972,29.9348,24300.0
2005-03-15 11:20:00,47.78,47.78,47.68,47.72,11300.0,29.9411,29.9411,29.8784,29.9035,11300.0
2005-03-15 11:25:00,47.74,47.89,47.73,47.86,20700.0,29.916,30.01,29.9097,29.9912,20700.0
2005-03-15 11:30:00,47.86,47.89,47.81,47.88,12300.0,29.9912,30.01,29.9599,30.0037,12300.0
2005-03-15 11:35:00,47.88,47.89,47.73,47.85,42600.0,30.0037,30.01,29.9097,29.9849,42600.0
2005-03-15 11:40:00,47.77,47.78,47.65,47.7,46000.0,29.9348,29.9411,29.8596,29.8909,46000.0
2005-03-15 11:45:00,47.68,47.69,47.55,47.55,28700.0,29.8784,29.8847,29.7969,29.7969,28700.0
2005-03-15 11:50:00,47.57,47.7,47.52,47.61,48600.0,29.8095,29.8909,29.7781,29.8345,48600.0
2005-03-15 11:55:00,47.61,47.81,47.56,47.74,33000.0,29.8345,29.9599,29.8032,29.916,33000.0
2005-03-15 12:00:00,47.7,47.79,47.56,47.79,25500.0,29.8909,29.9473,29.8032,29.9473,25500.0
2005-03-15 12:05:00,47.76,47.82,47.63,47.78,14600.0,29.9285,29.9661,29.8471,29.9411,14600.0
2005-03-15 12:10:00,47.79,47.79,47.56,47.71,19300.0,29.9473,29.9473,29.8032,29.8972,19300.0
2005-03-15 12:15:00,47.71,47.8,47.66,47.66,18000.0,29.8972,29.9536,29.8659,29.8659,18000.0
2005-03-15 12:20:00,47.63,47.69,47.63,47.68,15300.0,29.8471,29.8847,29.8471,29.8784,15300.0
2005-03-15 12:25:00,47.68,47.69,47.65,47.66,5600.0,29.8784,29.8847,29.8596,29.8659,5600.0
2005-03-15 12:30:00,47.66,47.67,47.61,47.61,14500.0,29.8659,29.8721,29.8345,29.8345,14500.0
2005-03-15 12:35:00,47.6,47.6,47.53,47.59,16400.0,29.8283,29.8283,29.7844,29.822,16400.0
2005-03-15 12:40:00,47.59,47.59,47.52,47.53,18000.0,29.822,29.822,29.7781,29.7844,18000.0
2005-03-15 12:45:00,47.51,47.51,47.41,47.42,42100.0,29.7719,29.7719,29.7092,29.7155,42100.0
2005-03-15 12:50:00,47.42,47.46,47.41,47.41,23200.0,29.7155,29.7406,29.7092,29.7092,23200.0
2005-03-15 12:55:00,47.42,47.61,47.41,47.54,25200.0,29.7155,29.8345,29.7092,29.7907,25200.0
2005-03-15 13:00:00,47.53,47.7,47.53,47.59,17500.0,29.7844,29.8909,29.7844,29.822,17500.0
2005-03-15 13:05:00,47.61,47.67,47.51,47.51,8300.0,29.8345,29.8721,29.7719,29.7719,8300.0
2005-03-15 13:10:00,47.51,47.51,47.42,47.47,27300.0,29.7719,29.7719,29.7155,29.7468,27300.0
2005-03-15 13:15:00,47.46,47.5,47.43,47.48,34800.0,29.7406,29.7656,29.7218,29.7531,34800.0
2005-03-15 13:20:00,47.5,47.5,47.4,47.43,35300.0,29.7656,29.7656,29.703,29.7218,35300.0
2005-03-15 13:25:00,47.43,47.45,47.42,47.43,16100.0,29.7218,29.7343,29.7155,29.7218,16100.0
2005-03-15 13:30:00,47.43,47.43,47.14,47.15,29000.0,29.7218,29.7218,29.54,29.5463,29000.0
2005-03-15 13:35:00,47.15,47.27,47.15,47.22,37500.0,29.5463,29.6215,29.5463,29.5902,37500.0
2005-03-15 13:40:00,47.22,47.27,47.17,47.27,57400.0,29.5902,29.6215,29.5588,29.6215,57400.0
2005-03-15 13:45:00,47.27,47.29,47.24,47.25,90300.0,29.6215,29.634,29.6027,29.609,90300.0
2005-03-15 13:50:00,47.28,47.28,47.14,47.19,51900.0,29.6278,29.6278,29.54,29.5714,51900.0
2005-03-15 13:55:00,47.24,47.31,47.21,47.23,23800.0,29.6027,29.6466,29.5839,29.5964,23800.0
2005-03-15 14:00:00,47.25,47.42,47.25,47.33,7300.0,29.609,29.7155,29.609,29.6591,7300.0
2005-03-15 14:05:00,47.32,47.32,47.14,47.16,16600.0,29.6528,29.6528,29.54,29.5526,16600.0
2005-03-15 14:10:00,47.16,47.27,47.16,47.27,26300.0,29.5526,29.6215,29.5526,29.6215,26300.0
2005-03-15 14:15:00,47.26,47.34,47.21,47.3,18100.0,29.6152,29.6654,29.5839,29.6403,18100.0
2005-03-15 14:20:00,47.3,47.43,47.29,47.3,31100.0,29.6403,29.7218,29.634,29.6403,31100.0
2005-03-15 14:25:00,47.3,47.38,47.3,47.33,25800.0,29.6403,29.6904,29.6403,29.6591,25800.0
2005-03-15 14:30:00,47.32,47.34,47.13,47.25,26300.0,29.6528,29.6654,29.5338,29.609,26300.0
2005-03-15 14:35:00,47.22,47.25,47.13,47.25,30400.0,29.5902,29.609,29.5338,29.609,30400.0
2005-03-15 14:40:00,47.28,47.34,47.2,47.2,28500.0,29.6278,29.6654,29.5776,29.5776,28500.0
2005-03-15 14:45:00,47.21,47.21,47.03,47.06,37400.0,29.5839,29.5839,29.4711,29.4899,37400.0
2005-03-15 14:50:00,47.04,47.17,46.99,47.04,41900.0,29.4774,29.5588,29.446,29.4774,41900.0
2005-03-15 14:55:00,47.03,47.25,47.02,47.16,57600.0,29.4711,29.609,29.4648,29.5526,57600.0
2005-03-15 15:00:00,47.13,47.3,47.13,47.26,14600.0,29.5338,29.6403,29.5338,29.6152,14600.0
2005-03-15 15:05:00,47.26,47.3,47.26,47.29,9200.0,29.6152,29.6403,29.6152,29.634,9200.0
2005-03-15 15:10:00,47.26,47.26,47.15,47.16,16800.0,29.6152,29.6152,29.5463,29.5526,16800.0
2005-03-15 15:15:00,47.16,47.19,47.11,47.17,49500.0,29.5526,29.5714,29.5212,29.5588,49500.0
2005-03-15 15:20:00,47.17,47.18,47.06,47.07,20700.0,29.5588,29.5651,29.4899,29.4962,20700.0
2005-03-15 15:25:00,47.06,47.06,47.0,47.01,19200.0,29.4899,29.4899,29.4523,29.4586,19200.0
2005-03-15 15:30:00,46.99,47.0,46.84,46.88,47000.0,29.446,29.4523,29.352,29.3771,47000.0
2005-03-15 15:35:00,46.88,46.94,46.84,46.85,80000.0,29.3771,29.4147,29.352,29.3583,80000.0
2005-03-15 15:40:00,46.85,46.86,46.78,46.83,42200.0,29.3583,29.3646,29.3144,29.3458,42200.0
2005-03-15 15:45:00,46.84,46.86,46.77,46.78,30200.0,29.352,29.3646,29.3082,29.3144,30200.0
2005-03-15 15:50:00,46.79,46.79,46.73,46.77,24700.0,29.3207,29.3207,29.2831,29.3082,24700.0
2005-03-15 15:55:00,46.76,46.77,46.62,46.7,45700.0,29.3019,29.3082,29.2142,29.2643,45700.0
2005-03-16 09:30:00,46.65,46.83,46.6,46.8,74400.0,29.233,29.3458,29.2016,29.327,74400.0
2005-03-16 09:35:00,46.66,47.31,46.66,47.14,65700.0,29.2392,29.6466,29.2392,29.54,65700.0
2005-03-16 09:40:00,47.14,47.14,46.69,46.71,46600.0,29.54,29.54,29.258,29.2706,46600.0
2005-03-16 09:45:00,46.69,46.93,46.62,46.64,103000.0,29.258,29.4084,29.2142,29.2267,103000.0
2005-03-16 09:50:00,46.65,46.79,46.64,46.71,91900.0,29.233,29.3207,29.2267,29.2706,91900.0
2005-03-16 09:55:00,46.71,46.87,46.5,46.65,62900.0,29.2706,29.3708,29.139,29.233,62900.0
2005-03-16 10:00:00,46.64,46.76,46.6,46.65,46600.0,29.2267,29.3019,29.2016,29.233,46600.0
2005-03-16 10:05:00,46.65,46.76,46.55,46.72,39100.0,29.233,29.3019,29.1703,29.2768,39100.0
2005-03-16 10:10:00,46.71,46.79,46.66,46.67,23600.0,29.2706,29.3207,29.2392,29.2455,23600.0
2005-03-16 10:15:00,46.66,46.68,46.59,46.61,30000.0,29.2392,29.2518,29.1954,29.2079,30000.0
2005-03-16 10:20:00,46.61,46.7,46.61,46.7,35800.0,29.2079,29.2643,29.2079,29.2643,35800.0
2005-03-16 10:25:00,46.71,46.71,46.65,46.66,16900.0,29.2706,29.2706,29.233,29.2392,16900.0
2005-03-16 10:30:00,46.66,46.99,46.66,46.99,76000.0,29.2392,29.446,29.2392,29.446,76000.0
2005-03-16 10:35:00,46.99,47.14,46.86,47.07,84700.0,29.446,29.54,29.3646,29.4962,84700.0
2005-03-16 10:40:00,47.07,47.43,47.05,47.35,55700.0,29.4962,29.7218,29.4836,29.6716,55700.0
2005-03-16 10:45:00,47.43,47.7,47.32,47.5,80900.0,29.7218,29.8909,29.6528,29.7656,80900.0
2005-03-16 10:50:00,47.51,47.75,47.51,47.75,91800.0,29.7719,29.9223,29.7719,29.9223,91800.0
2005-03-16 10:55:00,47.74,47.8,47.55,47.61,82900.0,29.916,29.9536,29.7969,29.8345,82900.0
2005-03-16 11:00:00,47.63,47.95,47.63,47.81,43600.0,29.8471,30.0476,29.8471,29.9599,43600.0
2005-03-16 11:05:00,47.81,47.89,47.71,47.71,51900.0,29.9599,30.01,29.8972,29.8972,51900.0
2005-03-16 11:10:00,47.74,47.75,47.65,47.71,37000.0,29.916,29.9223,29.8596,29.8972,37000.0
2005-03-16 11:15:00,47.7,47.7,47.29,47.29,56500.0,29.8909,29.8909,29.634,29.634,56500.0
2005-03-16 11:20:00,47.26,47.3,46.85,46.85,45500.0,29.6152,29.6403,29.3583,29.3583,45500.0
2005-03-16 11:25:00,46.81,47.0,46.77,46.99,81500.0,29.3332,29.4523,29.3082,29.446,81500.0
2005-03-16 11:30:00,47.0,47.01,46.91,46.95,74700.0,29.4523,29.4586,29.3959,29.421,74700.0
2005-03-16 11:35:00,46.95,47.01,46.9,46.93,47500.0,29.421,29.4586,29.3896,29.4084,47500.0
2005-03-16 11:40:00,46.93,46.93,46.74,46.75,29300.0,29.4084,29.4084,29.2894,29.2956,29300.0
2005-03-16 11:45:00,46.75,46.89,46.75,46.83,37100.0,29.2956,29.3834,29.2956,29.3458,37100.0
2005-03-16 11:50:00,46.81,46.97,46.8,46.97,30100.0,29.3332,29.4335,29.327,29.4335,30100.0
2005-03-16 11:55:00,46.97,47.1,46.96,47.1,26300.0,29.4335,29.515,29.4272,29.515,26300.0
2005-03-16 12:00:00,47.04,47.08,46.89,46.94,16000.0,29.4774,29.5024,29.3834,29.4147,16000.0
2005-03-16 12:05:00,46.94,46.96,46.87,46.87,44900.0,29.4147,29.4272,29.3708,29.3708,44900.0
2005-03-16 12:10:00,46.86,46.92,46.81,46.82,17600.0,29.3646,29.4022,29.3332,29.3395,17600.0
2005-03-16 12:15:00,46.82,46.94,46.8,46.9,33400.0,29.3395,29.4147,29.327,29.3896,33400.0
2005-03-16 12:20:00,46.91,46.95,46.84,46.91,24400.0,29.3959,29.421,29.352,29.3959,24400.0
2005-03-16 12:25:00,46.92,46.96,46.82,46.82,20200.0,29.4022,29.4272,29.3395,29.3395,20200.0
2005-03-16 12:30:00,46.84,46.84,46.74,46.74,34900.0,29.352,29.352,29.2894,29.2894,34900.0
2005-03-16 12:35:00,46.74,46.87,46.7,46.87,26100.0,29.2894,29.3708,29.2643,29.3708,26100.0
2005-03-16 12:40:00,46.85,46.94,46.79,46.94,19700.0,29.3583,29.4147,29.3207,29.4147,19700.0
2005-03-16 12:45:00,46.9,46.95,46.83,46.92,16400.0,29.3896,29.421,29.3458,29.4022,16400.0
2005-03-16 12:50:00,46.91,46.95,46.82,46.89,13600.0,29.3959,29.421,29.3395,29.3834,13600.0
2005-03-16 12:55:00,46.92,46.95,46.89,46.95,12100.0,29.4022,29.421,29.3834,29.421,12100.0
2005-03-16 13:00:00,46.95,46.96,46.91,46.92,17200.0,29.421,29.4272,29.3959,29.4022,17200.0
2005-03-16 13:05:00,46.92,46.95,46.9,46.95,9400.0,29.4022,29.421,29.3896,29.421,9400.0
2005-03-16 13:10:00,46.93,46.94,46.9,46.91,7800.0,29.4084,29.4147,29.3896,29.3959,7800.0
2005-03-16 13:15:00,46.91,46.95,46.85,46.87,9700.0,29.3959,29.421,29.3583,29.3708,9700.0
2005-03-16 13:20:00,46.87,46.91,46.85,46.9,21100.0,29.3708,29.3959,29.3583,29.3896,21100.0
2005-03-16 13:25:00,46.9,46.91,46.76,46.76,11100.0,29.3896,29.3959,29.3019,29.3019,11100.0
2005-03-16 13:30:00,46.76,46.76,46.65,46.69,28300.0,29.3019,29.3019,29.233,29.258,28300.0
2005-03-16 13:35:00,46.69,46.82,46.68,46.79,49000.0,29.258,29.3395,29.2518,29.3207,49000.0
2005-03-16 13:40:00,46.79,46.8,46.76,46.77,27500.0,29.3207,29.327,29.3019,29.3082,27500.0
2005-03-16 13:45:00,46.77,46.88,46.74,46.76,48000.0,29.3082,29.3771,29.2894,29.3019,48000.0
2005-03-16 13:50:00,46.77,46.79,46.63,46.63,21700.0,29.3082,29.3207,29.2204,29.2204,21700.0
2005-03-16 13:55:00,46.63,46.75,46.63,46.7,19600.0,29.2204,29.2956,29.2204,29.2643,19600.0
2005-03-16 14:00:00,46.71,46.81,46.65,46.74,23800.0,29.2706,29.3332,29.233,29.2894,23800.0
2005-03-16 14:05:00,46.74,46.88,46.73,46.8,15200.0,29.2894,29.3771,29.2831,29.327,15200.0
2005-03-16 14:10:00,46.81,47.03,46.81,47.03,39500.0,29.3332,29.4711,29.3332,29.4711,39500.0
2005-03-16 14:15:00,47.03,47.08,46.9,46.95,37900.0,29.4711,29.5024,29.3896,29.421,37900.0
2005-03-16 14:20:00,46.95,46.97,46.8,46.84,19900.0,29.421,29.4335,29.327,29.352,19900.0
2005-03-16 14:25:00,46.84,46.95,46.79,46.91,24900.0,29.352,29.421,29.3207,29.3959,24900.0
2005-03-16 14:30:00,46.92,46.93,46.8,46.83,28800.0,29.4022,29.4084,29.327,29.3458,28800.0
2005-03-16 14:35:00,46.81,46.91,46.78,46.79,43800.0,29.3332,29.3959,29.3144,29.3207,43800.0
2005-03-16 14:40:00,46.78,46.87,46.73,46.76,47400.0,29.3144,29.3708,29.2831,29.3019,47400.0
2005-03-16 14:45:00,46.76,46.84,46.7,46.73,30800.0,29.3019,29.352,29.2643,29.2831,30800.0
2005-03-16 14:50:00,46.73,46.85,46.68,46.82,32900.0,29.2831,29.3583,29.2518,29.3395,32900.0
2005-03-16 14:55:00,46.84,46.84,46.73,46.77,27300.0,29.352,29.352,29.2831,29.3082,27300.0
2005-03-16 15:00:00,46.77,46.94,46.77,46.93,49400.0,29.3082,29.4147,29.3082,29.4084,49400.0
2005-03-16 15:05:00,46.92,46.98,46.88,46.97,21800.0,29.4022,29.4398,29.3771,29.4335,21800.0
2005-03-16 15:10:00,46.97,46.97,46.7,46.7,31200.0,29.4335,29.4335,29.2643,29.2643,31200.0
2005-03-16 15:15:00,46.7,46.79,46.7,46.78,48400.0,29.2643,29.3207,29.2643,29.3144,48400.0
2005-03-16 15:20:00,46.77,46.77,46.66,46.77,25200.0,29.3082,29.3082,29.2392,29.3082,25200.0
2005-03-16 15:25:00,46.78,46.82,46.75,46.79,27400.0,29.3144,29.3395,29.2956,29.3207,27400.0
2005-03-16 15:30:00,46.79,46.79,46.68,46.76,27900.0,29.3207,29.3207,29.2518,29.3019,27900.0
2005-03-16 15:35:00,46.75,46.81,46.75,46.8,26900.0,29.2956,29.3332,29.2956,29.327,26900.0
2005-03-16 15:40:00,46.82,46.85,46.8,46.82,25400.0,29.3395,29.3583,29.327,29.3395,25400.0
2005-03-16 15:45:00,46.83,46.84,46.69,46.69,32300.0,29.3458,29.352,29.258,29.258,32300.0
2005-03-16 15:50:00,46.69,46.7,46.59,46.59,65700.0,29.258,29.2643,29.1954,29.1954,65700.0
2005-03-16 15:55:00,46.59,46.6,46.56,46.56,96100.0,29.1954,29.2016,29.1766,29.1766,96100.0
2005-03-17 09:30:00,47.08,47.25,47.02,47.15,73600.0,29.5024,29.609,29.4648,29.5463,73600.0
2005-03-17 09:35:00,47.15,47.68,47.14,47.68,70600.0,29.5463,29.8784,29.54,29.8784,70600.0
2005-03-17 09:40:00,47.68,47.74,47.42,47.62,56700.0,29.8784,29.916,29.7155,29.8408,56700.0
2005-03-17 09:45:00,47.63,47.88,47.62,47.65,65800.0,29.8471,30.0037,29.8408,29.8596,65800.0
2005-03-17 09:50:00,47.7,47.74,47.31,47.39,56500.0,29.8909,29.916,29.6466,29.6967,56500.0
2005-03-17 09:55:00,47.4,47.7,47.4,47.54,35600.0,29.703,29.8909,29.703,29.7907,35600.0
2005-03-17 10:00:00,47.54,47.68,47.45,47.61,33800.0,29.7907,29.8784,29.7343,29.8345,33800.0
2005-03-17 10:05:00,47.64,47.64,47.41,47.48,37100.0,29.8533,29.8533,29.7092,29.7531,37100.0
2005-03-17 10:10:00,47.48,47.48,47.17,47.21,37500.0,29.7531,29.7531,29.5588,29.5839,37500.0
2005-03-17 10:15:00,47.21,47.47,47.2,47.41,41100.0,29.5839,29.7468,29.5776,29.7092,41100.0
2005-03-17 10:20:00,47.41,47.41,47.32,47.36,28800.0,29.7092,29.7092,29.6528,29.6779,28800.0
2005-03-17 10:25:00,47.36,47.4,47.34,47.4,20400.0,29.6779,29.703,29.6654,29.703,20400.0
2005-03-17 10:30:00,47.4,47.48,47.39,47.4,34900.0,29.703,29.7531,29.6967,29.703,34900.0
2005-03-17 10:35:00,47.39,47.42,47.31,47.39,40500.0,29.6967,29.7155,29.6466,29.6967,40500.0
2005-03-17 10:40:00,47.4,47.46,47.4,47.44,27500.0,29.703,29.7406,29.703,29.728,27500.0
2005-03-17 10:45:00,47.42,47.48,47.42,47.48,24600.0,29.7155,29.7531,29.7155,29.7531,24600.0
2005-03-17 10:50:00,47.48,47.63,47.48,47.55,105700.0,29.7531,29.8471,29.7531,29.7969,105700.0
2005-03-17 10:55:00,47.56,47.56,47.3,47.3,79800.0,29.8032,29.8032,29.6403,29.6403,79800.0
2005-03-17 11:00:00,47.3,47.39,47.2,47.35,72900.0,29.6403,29.6967,29.5776,29.6716,72900.0
2005-03-17 11:05:00,47.35,47.46,47.2,47.35,36100.0,29.6716,29.7406,29.5776,29.6716,36100.0
2005-03-17 11:10:00,47.36,47.38,47.18,47.19,35000.0,29.6779,29.6904,29.5651,29.5714,35000.0
2005-03-17 11:15:00,47.19,47.3,47.11,47.14,47500.0,29.5714,29.6403,29.5212,29.54,47500.0
2005-03-17 11:20:00,47.15,47.26,47.09,47.26,36800.0,29.5463,29.6152,29.5087,29.6152,36800.0
2005-03-17 11:25:00,47.25,47.29,47.0,47.17,42200.0,29.609,29.634,29.4523,29.5588,42200.0
2005-03-17 11:30:00,47.17,47.42,47.14,47.34,29300.0,29.5588,29.7155,29.54,29.6654,29300.0
2005-03-17 11:35:00,47.37,47.49,47.36,47.44,30900.0,29.6842,29.7593,29.6779,29.728,30900.0
2005-03-17 11:40:00,47.42,47.5,47.4,47.4,25000.0,29.7155,29.7656,29.703,29.703,25000.0
2005-03-17 11:45:00,47.41,47.48,47.41,47.48,16700.0,29.7092,29.7531,29.7092,29.7531,16700.0
2005-03-17 11:50:00,47.48,47.53,47.47,47.51,19200.0,29.7531,29.7844,29.7468,29.7719,19200.0
2005-03-17 11:55:00,47.51,47.65,47.51,47.63,23500.0,29.7719,29.8596,29.7719,29.8471,23500.0
2005-03-17 12:00:00,47.63,47.66,47.53,47.61,38900.0,29.8471,29.8659,29.7844,29.8345,38900.0
2005-03-17 12:05:00,47.63,47.65,47.56,47.63,32100.0,29.8471,29.8596,29.8032,29.8471,32100.0
2005-03-17 12:10:00,47.64,47.69,47.57,47.68,47300.0,29.8533,29.8847,29.8095,29.8784,47300.0
2005-03-17 12:15:00,47.69,47.72,47.6,47.61,22400.0,29.8847,29.9035,29.8283,29.8345,22400.0
2005-03-17 12:20:00,47.61,47.74,47.6,47.74,23300.0,29.8345,29.916,29.8283,29.916,23300.0
2005-03-17 12:25:00,47.73,47.77,47.62,47.76,26200.0,29.9097,29.9348,29.8408,29.9285,26200.0
2005-03-17 12:30:00,47.76,47.79,47.73,47.75,26400.0,29.9285,29.9473,29.9097,29.9223,26400.0
2005-03-17 12:35:00,47.76,47.77,47.68,47.71,20400.0,29.9285,29.9348,29.8784,29.8972,20400.0
2005-03-17 12:40:00,47.72,47.8,47.71,47.78,13400.0,29.9035,29.9536,29.8972,29.9411,13400.0
2005-03-17 12:45:00,47.79,47.8,47.66,47.68,11600.0,29.9473,29.9536,29.8659,29.8784,11600.0
2005-03-17 12:50:00,47.68,47.76,47.63,47.64,16800.0,29.8784,29.9285,29.8471,29.8533,16800.0
2005-03-17 12:55:00,47.63,47.73,47.6,47.73,7900.0,29.8471,29.9097,29.8283,29.9097,7900.0
2005-03-17 13:00:00,47.72,47.8,47.67,47.8,17800.0,29.9035,29.9536,29.8721,29.9536,17800.0
2005-03-17 13:05:00,47.8,47.8,47.79,47.8,18900.0,29.9536,29.9536,29.9473,29.9536,18900.0
2005-03-17 13:10:00,47.8,47.8,47.78,47.8,21600.0,29.9536,29.9536,29.9411,29.9536,21600.0
2005-03-17 13:15:00,47.8,47.81,47.75,47.77,14400.0,29.9536,29.9599,29.9223,29.9348,14400.0
2005-03-17 13:20:00,47.74,47.8,47.71,47.8,18100.0,29.916,29.9536,29.8972,29.9536,18100.0
2005-03-17 13:25:00,47.81,47.81,47.69,47.69,6400.0,29.9599,29.9599,29.8847,29.8847,6400.0
2005-03-17 13:30:00,47.71,47.76,47.69,47.76,12100.0,29.8972,29.9285,29.8847,29.9285,12100.0
2005-03-17 13:35:00,47.76,47.81,47.71,47.72,29000.0,29.9285,29.9599,29.8972,29.9035,29000.0
2005-03-17 13:40:00,47.72,47.8,47.72,47.8,11300.0,29.9035,29.9536,29.9035,29.9536,11300.0
2005-03-17 13:45:00,47.8,47.85,47.8,47.85,18800.0,29.9536,29.9849,29.9536,29.9849,18800.0
2005-03-17 13:50:00,47.87,47.93,47.83,47.91,18900.0,29.9975,30.0351,29.9724,30.0225,18900.0
2005-03-17 13:55:00,47.92,47.99,47.9,47.97,24200.0,30.0288,30.0727,30.0163,30.0601,24200.0
2005-03-17 14:00:00,47.98,47.99,47.87,47.88,23400.0,30.0664,30.0727,29.9975,30.0037,23400.0
2005-03-17 14:05:00,47.88,47.92,47.86,47.88,10500.0,30.0037,30.0288,29.9912,30.0037,10500.0
2005-03-17 14:10:00,47.88,47.92,47.84,47.92,15600.0,30.0037,30.0288,29.9787,30.0288,15600.0
2005-03-17 14:15:00,47.92,47.93,47.91,47.91,11500.0,30.0288,30.0351,30.0225,30.0225,11500.0
2005-03-17 14:20:00,47.91,47.91,47.82,47.85,27800.0,30.0225,30.0225,29.9661,29.9849,27800.0
2005-03-17 14:25:00,47.86,47.92,47.85,47.88,36900.0,29.9912,30.0288,29.9849,30.0037,36900.0
2005-03-17 14:30:00,47.86,47.93,47.83,47.84,15600.0,29.9912,30.0351,29.9724,29.9787,15600.0
2005-03-17 14:35:00,47.84,47.9,47.84,47.87,18600.0,29.9787,30.0163,29.9787,29.9975,18600.0
2005-03-17 14:40:00,47.87,48.07,47.87,48.06,52400.0,29.9975,30.1228,29.9975,30.1165,52400.0
2005-03-17 14:45:00,48.07,48.13,47.99,47.99,58900.0,30.1228,30.1604,30.0727,30.0727,58900.0
2005-03-17 14:50:00,47.99,48.03,47.97,48.03,23000.0,30.0727,30.0977,30.0601,30.0977,23000.0
2005-03-17 14:55:00,48.03,48.1,47.96,47.96,31900.0,30.0977,30.1416,30.0539,30.0539,31900.0
2005-03-17 15:00:00,47.96,48.03,47.93,47.96,26200.0,30.0539,30.0977,30.0351,30.0539,26200.0
2005-03-17 15:05:00,47.96,48.14,47.95,48.09,37000.0,30.0539,30.1667,30.0476,30.1353,37000.0
2005-03-17 15:10:00,48.09,48.14,47.96,47.96,24200.0,30.1353,30.1667,30.0539,30.0539,24200.0
2005-03-17 15:15:00,47.96,48.06,47.94,48.05,17700.0,30.0539,30.1165,30.0413,30.1103,17700.0
2005-03-17 15:20:00,48.05,48.09,48.03,48.07,24700.0,30.1103,30.1353,30.0977,30.1228,24700.0
2005-03-17 15:25:00,48.07,48.19,48.07,48.18,30400.0,30.1228,30.198,30.1228,30.1917,30400.0
2005-03-17 15:30:00,48.19,48.24,48.12,48.12,44000.0,30.198,30.2293,30.1541,30.1541,44000.0
2005-03-17 15:35:00,48.11,48.19,48.1,48.19,46800.0,30.1479,30.198,30.1416,30.198,46800.0
2005-03-17 15:40:00,48.18,48.19,48.1,48.18,59600.0,30.1917,30.198,30.1416,30.1917,59600.0
2005-03-17 15:45:00,48.18,48.19,48.1,48.11,22900.0,30.1917,30.198,30.1416,30.1479,22900.0
2005-03-17 15:50:00,48.1,48.11,48.07,48.1,46600.0,30.1416,30.1479,30.1228,30.1416,46600.0
2005-03-17 15:55:00,48.1,48.2,48.09,48.2,56100.0,30.1416,30.2043,30.1353,30.2043,56100.0
2005-03-18 09:30:00,48.21,48.48,48.11,48.19,452600.0,30.2105,30.3797,30.1479,30.198,452600.0
2005-03-18 09:35:00,48.18,48.32,48.15,48.18,47800.0,30.1917,30.2795,30.1729,30.1917,47800.0
2005-03-18 09:40:00,48.19,48.4,48.18,48.39,58200.0,30.198,30.3296,30.1917,30.3233,58200.0
2005-03-18 09:45:00,48.4,48.5,48.25,48.43,99200.0,30.3296,30.3923,30.2356,30.3484,99200.0
2005-03-18 09:50:00,48.44,48.53,48.27,48.27,54900.0,30.3547,30.4111,30.2481,30.2481,54900.0
2005-03-18 09:55:00,48.35,48.47,48.2,48.45,46700.0,30.2983,30.3735,30.2043,30.3609,46700.0
2005-03-18 10:00:00,48.46,48.5,48.29,48.31,56500.0,30.3672,30.3923,30.2607,30.2732,56500.0
2005-03-18 10:05:00,48.31,48.48,48.22,48.34,43900.0,30.2732,30.3797,30.2168,30.292,43900.0
2005-03-18 10:10:00,48.34,48.48,48.34,48.42,56700.0,30.292,30.3797,30.292,30.3421,56700.0
2005-03-18 10:15:00,48.41,48.45,48.31,48.44,25800.0,30.3359,30.3609,30.2732,30.3547,25800.0
2005-03-18 10:20:00,48.43,48.5,48.3,48.5,17500.0,30.3484,30.3923,30.2669,30.3923,17500.0
2005-03-18 10:25:00,48.5,48.5,48.36,48.38,22700.0,30.3923,30.3923,30.3045,30.3171,22700.0
2005-03-18 10:30:00,48.41,48.48,48.33,48.38,28300.0,30.3359,30.3797,30.2857,30.3171,28300.0
2005-03-18 10:35:00,48.34,48.46,48.31,48.33,24200.0,30.292,30.3672,30.2732,30.2857,24200.0
2005-03-18 10:40:00,48.34,48.41,48.3,48.3,38300.0,30.292,30.3359,30.2669,30.2669,38300.0
2005-03-18 10:45:00,48.3,48.34,48.27,48.3,37700.0,30.2669,30.292,30.2481,30.2669,37700.0
2005-03-18 10:50:00,48.31,48.45,48.3,48.41,47000.0,30.2732,30.3609,30.2669,30.3359,47000.0
2005-03-18 10:55:00,48.42,48.42,48.3,48.37,34700.0,30.3421,30.3421,30.2669,30.3108,34700.0
2005-03-18 11:00:00,48.38,48.45,48.35,48.39,21100.0,30.3171,30.3609,30.2983,30.3233,21100.0
2005-03-18 11:05:00,48.39,48.4,48.31,48.33,27100.0,30.3233,30.3296,30.2732,30.2857,27100.0
2005-03-18 11:10:00,48.3,48.37,48.3,48.33,43100.0,30.2669,30.3108,30.2669,30.2857,43100.0
2005-03-18 11:15:00,48.33,48.33,48.3,48.31,24900.0,30.2857,30.2857,30.2669,30.2732,24900.0
2005-03-18 11:20:00,48.3,48.35,48.26,48.34,27900.0,30.2669,30.2983,30.2419,30.292,27900.0
2005-03-18 11:25:00,48.34,48.34,48.25,48.33,24700.0,30.292,30.292,30.2356,30.2857,24700.0
2005-03-18 11:30:00,48.32,48.37,48.32,48.35,17500.0,30.2795,30.3108,30.2795,30.2983,17500.0
2005-03-18 11:35:00,48.35,48.4,48.35,48.38,18100.0,30.2983,30.3296,30.2983,30.3171,18100.0
2005-03-18 11:40:00,48.38,48.4,48.32,48.35,15100.0,30.3171,30.3296,30.2795,30.2983,15100.0
2005-03-18 11:45:00,48.37,48.37,48.31,48.32,27600.0,30.3108,30.3108,30.2732,30.2795,27600.0
2005-03-18 11:50:00,48.31,48.37,48.27,48.27,12600.0,30.2732,30.3108,30.2481,30.2481,12600.0
2005-03-18 11:55:00,48.26,48.28,48.21,48.26,20700.0,30.2419,30.2544,30.2105,30.2419,20700.0
2005-03-18 12:00:00,48.25,48.3,48.21,48.3,104800.0,30.2356,30.2669,30.2105,30.2669,104800.0
2005-03-18 12:05:00,48.25,48.28,48.21,48.27,14700.0,30.2356,30.2544,30.2105,30.2481,14700.0
2005-03-18 12:10:00,48.28,48.28,48.24,48.24,7200.0,30.2544,30.2544,30.2293,30.2293,7200.0
2005-03-18 12:15:00,48.24,48.3,48.2,48.23,29800.0,30.2293,30.2669,30.2043,30.2231,29800.0
2005-03-18 12:20:00,48.23,48.37,48.23,48.34,28300.0,30.2231,30.3108,30.2231,30.292,28300.0
2005-03-18 12:25:00,48.33,48.37,48.3,48.33,18600.0,30.2857,30.3108,30.2669,30.2857,18600.0
2005-03-18 12:30:00,48.37,48.37,48.3,48.31,8300.0,30.3108,30.3108,30.2669,30.2732,8300.0
2005-03-18 12:35:00,48.3,48.33,48.27,48.31,10000.0,30.2669,30.2857,30.2481,30.2732,10000.0
2005-03-18 12:40:00,48.31,48.33,48.3,48.32,15300.0,30.2732,30.2857,30.2669,30.2795,15300.0
2005-03-18 12:45:00,48.31,48.32,48.26,48.27,9500.0,30.2732,30.2795,30.2419,30.2481,9500.0
2005-03-18 12:50:00,48.29,48.29,48.25,48.25,5800.0,30.2607,30.2607,30.2356,30.2356,5800.0
2005-03-18 12:55:00,48.26,48.26,48.22,48.26,5800.0,30.2419,30.2419,30.2168,30.2419,5800.0
2005-03-18 13:00:00,48.27,48.32,48.21,48.21,5900.0,30.2481,30.2795,30.2105,30.2105,5900.0
2005-03-18 13:05:00,48.22,48.25,48.12,48.18,32900.0,30.2168,30.2356,30.1541,30.1917,32900.0
2005-03-18 13:10:00,48.18,48.26,48.17,48.26,18500.0,30.1917,30.2419,30.1855,30.2419,18500.0
2005-03-18 13:15:00,48.26,48.35,48.21,48.23,22300.0,30.2419,30.2983,30.2105,30.2231,22300.0
2005-03-18 13:20:00,48.23,48.28,48.23,48.26,11500.0,30.2231,30.2544,30.2231,30.2419,11500.0
2005-03-18 13:25:00,48.26,48.28,48.23,48.24,10700.0,30.2419,30.2544,30.2231,30.2293,10700.0
2005-03-18 13:30:00,48.23,48.24,48.23,48.23,12800.0,30.2231,30.2293,30.2231,30.2231,12800.0
2005-03-18 13:35:00,48.23,48.24,48.23,48.23,23100.0,30.2231,30.2293,30.2231,30.2231,23100.0
2005-03-18 13:40:00,48.23,48.24,48.09,48.16,34100.0,30.2231,30.2293,30.1353,30.1792,34100.0
2005-03-18 13:45:00,48.15,48.18,48.11,48.17,27100.0,30.1729,30.1917,30.1479,30.1855,27100.0
2005-03-18 13:50:00,48.17,48.19,48.13,48.17,20900.0,30.1855,30.198,30.1604,30.1855,20900.0
2005-03-18 13:55:00,48.17,48.24,48.13,48.24,19800.0,30.1855,30.2293,30.1604,30.2293,19800.0
2005-03-18 14:00:00,48.23,48.24,48.18,48.23,25700.0,30.2231,30.2293,30.1917,30.2231,25700.0
2005-03-18 14:05:00,48.22,48.27,48.17,48.17,18800.0,30.2168,30.2481,30.1855,30.1855,18800.0
2005-03-18 14:10:00,48.17,48.18,48.12,48.15,12000.0,30.1855,30.1917,30.1541,30.1729,12000.0
2005-03-18 14:15:00,48.16,48.16,48.1,48.15,15000.0,30.1792,30.1792,30.1416,30.1729,15000.0
2005-03-18 14:20:00,48.12,48.13,48.11,48.13,10600.0,30.1541,30.1604,30.1479,30.1604,10600.0
2005-03-18 14:25:00,48.12,48.13,48.1,48.11,18800.0,30.1541,30.1604,30.1416,30.1479,18800.0
2005-03-18 14:30:00,48.11,48.21,48.11,48.16,20700.0,30.1479,30.2105,30.1479,30.1792,20700.0
2005-03-18 14:35:00,48.15,48.17,48.1,48.16,19900.0,30.1729,30.1855,30.1416,30.1792,19900.0
2005-03-18 14:40:00,48.16,48.21,48.15,48.16,16800.0,30.1792,30.2105,30.1729,30.1792,16800.0
2005-03-18 14:45:00,48.16,48.2,48.12,48.17,25100.0,30.1792,30.2043,30.1541,30.1855,25100.0
2005-03-18 14:50:00,48.15,48.18,48.1,48.12,15000.0,30.1729,30.1917,30.1416,30.1541,15000.0
2005-03-18 14:55:00,48.12,48.27,48.12,48.17,9700.0,30.1541,30.2481,30.1541,30.1855,9700.0
2005-03-18 15:00:00,48.16,48.19,48.1,48.13,21600.0,30.1792,30.198,30.1416,30.1604,21600.0
2005-03-18 15:05:00,48.13,48.15,48.07,48.11,29400.0,30.1604,30.1729,30.1228,30.1479,29400.0
2005-03-18 15:10:00,48.11,48.21,48.08,48.11,26400.0,30.1479,30.2105,30.1291,30.1479,26400.0
2005-03-18 15:15:00,48.11,48.13,48.06,48.11,35800.0,30.1479,30.1604,30.1165,30.1479,35800.0
2005-03-18 15:20:00,48.11,48.11,47.95,48.06,48600.0,30.1479,30.1479,30.0476,30.1165,48600.0
2005-03-18 15:25:00,48.06,48.12,48.04,48.04,36700.0,30.1165,30.1541,30.104,30.104,36700.0
2005-03-18 15:30:00,48.07,48.08,47.95,48.07,34800.0,30.1228,30.1291,30.0476,30.1228,34800.0
2005-03-18 15:35:00,48.07,48.07,47.96,48.07,49200.0,30.1228,30.1228,30.0539,30.1228,49200.0
2005-03-18 15:40:00,48.06,48.09,48.03,48.07,52900.0,30.1165,30.1353,30.0977,30.1228,52900.0
2005-03-18 15:45:00,48.08,48.16,48.05,48.16,124600.0,30.1291,30.1792,30.1103,30.1792,124600.0
2005-03-18 15:50:00,48.16,48.3,48.15,48.28,52600.0,30.1792,30.2669,30.1729,30.2544,52600.0
2005-03-18 15:55:00,48.27,48.29,48.16,48.17,51400.0,30.2481,30.2607,30.1792,30.1855,51400.0
2005-03-21 09:30:00,48.12,48.12,47.71,47.76,71700.0,30.1541,30.1541,29.8972,29.9285,71700.0
2005-03-21 09:35:00,47.76,47.94,47.76,47.89,37100.0,29.9285,30.0413,29.9285,30.01,37100.0
2005-03-21 09:40:00,47.9,48.19,47.87,47.99,48600.0,30.0163,30.198,29.9975,30.0727,48600.0
2005-03-21 09:45:00,48.0,48.09,47.86,47.91,41000.0,30.0789,30.1353,29.9912,30.0225,41000.0
2005-03-21 09:50:00,47.92,48.1,47.92,47.98,20600.0,30.0288,30.1416,30.0288,30.0664,20600.0
2005-03-21 09:55:00,47.98,48.3,47.97,48.14,32200.0,30.0664,30.2669,30.0601,30.1667,32200.0
2005-03-21 10:00:00,48.13,48.35,48.12,48.22,34900.0,30.1604,30.2983,30.1541,30.2168,34900.0
2005-03-21 10:05:00,48.28,48.33,48.22,48.26,17600.0,30.2544,30.2857,30.2168,30.2419,17600.0
2005-03-21 10:10:00,48.26,48.3,48.13,48.13,24000.0,30.2419,30.2669,30.1604,30.1604,24000.0
2005-03-21 10:15:00,48.16,48.28,48.09,48.1,35200.0,30.1792,30.2544,30.1353,30.1416,35200.0
2005-03-21 10:20:00,48.1,48.23,48.05,48.23,28300.0,30.1416,30.2231,30.1103,30.2231,28300.0
2005-03-21 10:25:00,48.19,48.22,48.04,48.07,38300.0,30.198,30.2168,30.104,30.1228,38300.0
2005-03-21 10:30:00,48.12,48.17,47.95,47.95,30200.0,30.1541,30.1855,30.0476,30.0476,30200.0
2005-03-21 10:35:00,47.95,48.03,47.95,48.02,40200.0,30.0476,30.0977,30.0476,30.0915,40200.0
2005-03-21 10:40:00,48.02,48.02,47.9,47.95,25200.0,30.0915,30.0915,30.0163,30.0476,25200.0
2005-03-21 10:45:00,47.94,47.98,47.8,47.8,33800.0,30.0413,30.0664,29.9536,29.9536,33800.0
2005-03-21 10:50:00,47.79,47.79,47.55,47.56,42900.0,29.9473,29.9473,29.7969,29.8032,42900.0
2005-03-21 10:55:00,47.57,47.65,47.52,47.58,30800.0,29.8095,29.8596,29.7781,29.8157,30800.0
2005-03-21 11:00:00,47.59,47.78,47.57,47.57,32300.0,29.822,29.9411,29.8095,29.8095,32300.0
2005-03-21 11:05:00,47.56,47.56,47.34,47.37,60400.0,29.8032,29.8032,29.6654,29.6842,60400.0
2005-03-21 11:10:00,47.38,47.38,47.01,47.14,62300.0,29.6904,29.6904,29.4586,29.54,62300.0
2005-03-21 11:15:00,47.15,47.36,47.14,47.25,39100.0,29.5463,29.6779,29.54,29.609,39100.0
2005-03-21 11:20:00,47.31,47.32,47.23,47.28,25700.0,29.6466,29.6528,29.5964,29.6278,25700.0
2005-03-21 11:25:00,47.3,48.3,47.29,47.44,36600.0,29.6403,30.2669,29.634,29.728,36600.0
2005-03-21 11:30:00,47.44,47.47,47.36,47.46,19000.0,29.728,29.7468,29.6779,29.7406,19000.0
2005-03-21 11:35:00,47.47,47.53,47.42,47.49,25400.0,29.7468,29.7844,29.7155,29.7593,25400.0
2005-03-21 11:40:00,47.49,47.63,47.48,47.49,34200.0,29.7593,29.8471,29.7531,29.7593,34200.0
2005-03-21 11:45:00,47.55,47.59,47.48,47.51,37900.0,29.7969,29.822,29.7531,29.7719,37900.0
2005-03-21 11:50:00,47.5,47.55,47.45,47.46,65600.0,29.7656,29.7969,29.7343,29.7406,65600.0
2005-03-21 11:55:00,47.46,47.52,47.46,47.51,35600.0,29.7406,29.7781,29.7406,29.7719,35600.0
2005-03-21 12:00:00,47.51,47.66,47.5,47.62,22300.0,29.7719,29.8659,29.7656,29.8408,22300.0
2005-03-21 12:05:00,47.6,47.62,47.48,47.5,35000.0,29.8283,29.8408,29.7531,29.7656,35000.0
2005-03-21 12:10:00,47.5,47.57,47.47,47.54,27900.0,29.7656,29.8095,29.7468,29.7907,27900.0
2005-03-21 12:15:00,47.53,47.61,47.44,47.6,19700.0,29.7844,29.8345,29.728,29.8283,19700.0
2005-03-21 12:20:00,47.6,47.6,47.54,47.54,22700.0,29.8283,29.8283,29.7907,29.7907,22700.0
2005-03-21 12:25:00,47.54,47.67,47.54,47.61,45300.0,29.7907,29.8721,29.7907,29.8345,45300.0
2005-03-21 12:30:00,47.61,47.61,47.46,47.52,54600.0,29.8345,29.8345,29.7406,29.7781,54600.0
2005-03-21 12:35:00,47.52,47.64,47.51,47.6,43500.0,29.7781,29.8533,29.7719,29.8283,43500.0
2005-03-21 12:40:00,47.6,47.61,47.47,47.5,25900.0,29.8283,29.8345,29.7468,29.7656,25900.0
2005-03-21 12:45:00,47.5,47.51,47.42,47.49,26800.0,29.7656,29.7719,29.7155,29.7593,26800.0
2005-03-21 12:50:00,47.49,47.5,47.38,47.39,16200.0,29.7593,29.7656,29.6904,29.6967,16200.0
2005-03-21 12:55:00,47.38,47.49,47.36,47.45,34100.0,29.6904,29.7593,29.6779,29.7343,34100.0
2005-03-21 13:00:00,47.44,47.49,47.37,47.49,19200.0,29.728,29.7593,29.6842,29.7593,19200.0
2005-03-21 13:05:00,47.52,47.56,47.47,47.56,30500.0,29.7781,29.8032,29.7468,29.8032,30500.0
2005-03-21 13:10:00,47.56,47.57,47.49,47.5,19400.0,29.8032,29.8095,29.7593,29.7656,19400.0
2005-03-21 13:15:00,47.49,47.58,47.37,47.58,40200.0,29.7593,29.8157,29.6842,29.8157,40200.0
2005-03-21 13:20:00,47.58,47.7,47.55,47.65,32700.0,29.8157,29.8909,29.7969,29.8596,32700.0
2005-03-21 13:25:00,47.66,47.76,47.64,47.76,23400.0,29.8659,29.9285,29.8533,29.9285,23400.0
2005-03-21 13:30:00,47.74,47.74,47.65,47.74,25400.0,29.916,29.916,29.8596,29.916,25400.0
2005-03-21 13:35:00,47.74,47.75,47.65,47.7,24300.0,29.916,29.9223,29.8596,29.8909,24300.0
2005-03-21 13:40:00,47.67,47.67,47.55,47.56,23600.0,29.8721,29.8721,29.7969,29.8032,23600.0
2005-03-21 13:45:00,47.57,47.67,47.56,47.56,14000.0,29.8095,29.8721,29.8032,29.8032,14000.0
2005-03-21 13:50:00,47.57,47.66,47.52,47.64,23500.0,29.8095,29.8659,29.7781,29.8533,23500.0
2005-03-21 13:55:00,47.65,47.67,47.53,47.63,22300.0,29.8596,29.8721,29.7844,29.8471,22300.0
2005-03-21 14:00:00,47.64,47.68,47.62,47.65,18400.0,29.8533,29.8784,29.8408,29.8596,18400.0
2005-03-21 14:05:00,47.64,47.64,47.57,47.62,13700.0,29.8533,29.8533,29.8095,29.8408,13700.0
2005-03-21 14:10:00,47.63,47.64,47.51,47.52,13400.0,29.8471,29.8533,29.7719,29.7781,13400.0
2005-03-21 14:15:00,47.52,47.65,47.52,47.65,32300.0,29.7781,29.8596,29.7781,29.8596,32300.0
2005-03-21 14:20:00,47.64,47.66,47.5,47.52,29900.0,29.8533,29.8659,29.7656,29.7781,29900.0
2005-03-21 14:25:00,47.53,47.61,47.52,47.58,34100.0,29.7844,29.8345,29.7781,29.8157,34100.0
2005-03-21 14:30:00,47.58,47.67,47.55,47.66,26900.0,29.8157,29.8721,29.7969,29.8659,26900.0
2005-03-21 14:35:00,47.66,47.7,47.58,47.6,42100.0,29.8659,29.8909,29.8157,29.8283,42100.0
2005-03-21 14:40:00,47.6,47.69,47.45,47.6,36600.0,29.8283,29.8847,29.7343,29.8283,36600.0
2005-03-21 14:45:00,47.59,47.62,47.5,47.58,37300.0,29.822,29.8408,29.7656,29.8157,37300.0
2005-03-21 14:50:00,47.58,47.61,47.47,47.51,25200.0,29.8157,29.8345,29.7468,29.7719,25200.0
2005-03-21 14:55:00,47.51,47.63,47.51,47.57,20300.0,29.7719,29.8471,29.7719,29.8095,20300.0
2005-03-21 15:00:00,47.58,47.7,47.53,47.7,18900.0,29.8157,29.8909,29.7844,29.8909,18900.0
2005-03-21 15:05:00,47.7,47.7,47.65,47.66,15100.0,29.8909,29.8909,29.8596,29.8659,15100.0
2005-03-21 15:10:00,47.66,47.66,47.53,47.56,43000.0,29.8659,29.8659,29.7844,29.8032,43000.0
2005-03-21 15:15:00,47.59,47.62,47.56,47.58,13500.0,29.822,29.8408,29.8032,29.8157,13500.0
2005-03-21 15:20:00,47.58,47.61,47.53,47.6,43000.0,29.8157,29.8345,29.7844,29.8283,43000.0
2005-03-21 15:25:00,47.61,47.65,47.52,47.61,47700.0,29.8345,29.8596,29.7781,29.8345,47700.0
2005-03-21 15:30:00,47.6,47.63,47.51,47.55,20600.0,29.8283,29.8471,29.7719,29.7969,20600.0
2005-03-21 15:35:00,47.55,47.55,47.52,47.55,15500.0,29.7969,29.7969,29.7781,29.7969,15500.0
2005-03-21 15:40:00,47.55,47.55,47.42,47.52,78500.0,29.7969,29.7969,29.7155,29.7781,78500.0
2005-03-21 15:45:00,47.51,47.53,47.5,47.53,74000.0,29.7719,29.7844,29.7656,29.7844,74000.0
2005-03-21 15:50:00,47.52,47.53,47.48,47.49,36600.0,29.7781,29.7844,29.7531,29.7593,36600.0
2005-03-21 15:55:00,47.49,47.5,47.47,47.48,33100.0,29.7593,29.7656,29.7468,29.7531,33100.0
2005-03-22 09:30:00,48.42,48.42,46.56,47.55,39400.0,30.3421,30.3421,29.1766,29.7969,39400.0
2005-03-22 09:35:00,47.54,47.75,47.54,47.65,42500.0,29.7907,29.9223,29.7907,29.8596,42500.0
2005-03-22 09:40:00,47.65,47.66,47.35,47.45,75500.0,29.8596,29.8659,29.6716,29.7343,75500.0
2005-03-22 09:45:00,47.4,47.64,47.35,47.64,51000.0,29.703,29.8533,29.6716,29.8533,51000.0
2005-03-22 09:50:00,47.6,47.7,47.53,47.62,52000.0,29.8283,29.8909,29.7844,29.8408,52000.0
2005-03-22 09:55:00,47.62,47.83,47.61,47.69,21500.0,29.8408,29.9724,29.8345,29.8847,21500.0
2005-03-22 10:00:00,47.69,47.75,47.65,47.75,47900.0,29.8847,29.9223,29.8596,29.9223,47900.0
2005-03-22 10:05:00,47.75,47.85,47.74,47.84,56800.0,29.9223,29.9849,29.916,29.9787,56800.0
2005-03-22 10:10:00,47.85,47.87,47.67,47.78,32400.0,29.9849,29.9975,29.8721,29.9411,32400.0
2005-03-22 10:15:00,47.78,47.83,47.69,47.79,26300.0,29.9411,29.9724,29.8847,29.9473,26300.0
2005-03-22 10:20:00,47.79,48.03,47.78,48.03,29200.0,29.9473,30.0977,29.9411,30.0977,29200.0
2005-03-22 10:25:00,48.02,48.02,47.82,47.96,45800.0,30.0915,30.0915,29.9661,30.0539,45800.0
2005-03-22 10:30:00,47.97,48.0,47.9,47.91,24300.0,30.0601,30.0789,30.0163,30.0225,24300.0
2005-03-22 10:35:00,47.91,48.0,47.81,48.0,45500.0,30.0225,30.0789,29.9599,30.0789,45500.0
2005-03-22 10:40:00,48.0,48.0,47.77,47.93,32400.0,30.0789,30.0789,29.9348,30.0351,32400.0
2005-03-22 10:45:00,47.96,48.01,47.94,48.0,36800.0,30.0539,30.0852,30.0413,30.0789,36800.0
2005-03-22 10:50:00,48.0,48.02,47.94,48.01,31600.0,30.0789,30.0915,30.0413,30.0852,31600.0
2005-03-22 10:55:00,48.01,48.11,48.0,48.07,35100.0,30.0852,30.1479,30.0789,30.1228,35100.0
2005-03-22 11:00:00,48.07,48.09,48.02,48.06,12900.0,30.1228,30.1353,30.0915,30.1165,12900.0
2005-03-22 11:05:00,48.08,48.1,48.03,48.09,16300.0,30.1291,30.1416,30.0977,30.1353,16300.0
2005-03-22 11:10:00,48.08,48.12,48.04,48.1,26000.0,30.1291,30.1541,30.104,30.1416,26000.0
2005-03-22 11:15:00,48.09,48.1,48.06,48.06,21400.0,30.1353,30.1416,30.1165,30.1165,21400.0
2005-03-22 11:20:00,48.07,48.07,47.96,47.97,20100.0,30.1228,30.1228,30.0539,30.0601,20100.0
2005-03-22 11:25:00,47.96,47.98,47.95,47.95,21700.0,30.0539,30.0664,30.0476,30.0476,21700.0
2005-03-22 11:30:00,47.97,48.11,47.95,48.06,13000.0,30.0601,30.1479,30.0476,30.1165,13000.0
2005-03-22 11:35:00,48.06,48.22,48.05,48.15,24400.0,30.1165,30.2168,30.1103,30.1729,24400.0
2005-03-22 11:40:00,48.17,48.2,48.14,48.15,17900.0,30.1855,30.2043,30.1667,30.1729,17900.0
2005-03-22 11:45:00,48.14,48.18,48.12,48.15,23700.0,30.1667,30.1917,30.1541,30.1729,23700.0
2005-03-22 11:50:00,48.15,48.29,48.15,48.2,34300.0,30.1729,30.2607,30.1729,30.2043,34300.0
2005-03-22 11:55:00,48.2,48.2,48.1,48.1,25400.0,30.2043,30.2043,30.1416,30.1416,25400.0
2005-03-22 12:00:00,48.1,48.22,48.09,48.21,37600.0,30.1416,30.2168,30.1353,30.2105,37600.0
2005-03-22 12:05:00,48.21,48.25,48.2,48.22,16000.0,30.2105,30.2356,30.2043,30.2168,16000.0
2005-03-22 12:10:00,48.22,48.28,48.2,48.23,24600.0,30.2168,30.2544,30.2043,30.2231,24600.0
2005-03-22 12:15:00,48.22,48.27,48.2,48.21,86200.0,30.2168,30.2481,30.2043,30.2105,86200.0
2005-03-22 12:20:00,48.23,48.29,48.21,48.28,12500.0,30.2231,30.2607,30.2105,30.2544,12500.0
2005-03-22 12:25:00,48.28,48.29,48.26,48.26,14100.0,30.2544,30.2607,30.2419,30.2419,14100.0
2005-03-22 12:30:00,48.26,48.27,48.25,48.25,10500.0,30.2419,30.2481,30.2356,30.2356,10500.0
2005-03-22 12:35:00,48.26,48.26,48.23,48.24,16100.0,30.2419,30.2419,30.2231,30.2293,16100.0
2005-03-22 12:40:00,48.23,48.23,48.15,48.16,16800.0,30.2231,30.2231,30.1729,30.1792,16800.0
2005-03-22 12:45:00,48.14,48.23,48.13,48.2,14700.0,30.1667,30.2231,30.1604,30.2043,14700.0
2005-03-22 12:50:00,48.2,48.24,48.2,48.21,14200.0,30.2043,30.2293,30.2043,30.2105,14200.0
2005-03-22 12:55:00,48.21,48.24,48.2,48.24,14500.0,30.2105,30.2293,30.2043,30.2293,14500.0
2005-03-22 13:00:00,48.23,48.27,48.23,48.26,19100.0,30.2231,30.2481,30.2231,30.2419,19100.0
2005-03-22 13:05:00,48.27,48.3,48.26,48.29,26400.0,30.2481,30.2669,30.2419,30.2607,26400.0
2005-03-22 13:10:00,48.28,48.3,48.28,48.29,15400.0,30.2544,30.2669,30.2544,30.2607,15400.0
2005-03-22 13:15:00,48.3,48.3,48.25,48.25,13700.0,30.2669,30.2669,30.2356,30.2356,13700.0
2005-03-22 13:20:00,48.25,48.27,48.24,48.24,8000.0,30.2356,30.2481,30.2293,30.2293,8000.0
2005-03-22 13:25:00,48.24,48.29,48.24,48.24,13200.0,30.2293,30.2607,30.2293,30.2293,13200.0
2005-03-22 13:30:00,48.24,48.26,48.23,48.23,10300.0,30.2293,30.2419,30.2231,30.2231,10300.0
2005-03-22 13:35:00,48.23,48.25,48.21,48.25,9700.0,30.2231,30.2356,30.2105,30.2356,9700.0
2005-03-22 13:40:00,48.25,48.29,48.24,48.24,12100.0,30.2356,30.2607,30.2293,30.2293,12100.0
2005-03-22 13:45:00,48.25,48.3,48.15,48.15,15600.0,30.2356,30.2669,30.1729,30.1729,15600.0
2005-03-22 13:50:00,48.15,48.15,48.03,48.06,17100.0,30.1729,30.1729,30.0977,30.1165,17100.0
2005-03-22 13:55:00,48.07,48.1,47.93,47.94,30400.0,30.1228,30.1416,30.0351,30.0413,30400.0
2005-03-22 14:00:00,47.94,48.01,47.91,47.92,37700.0,30.0413,30.0852,30.0225,30.0288,37700.0
2005-03-22 14:05:00,47.92,47.92,47.79,47.79,14600.0,30.0288,30.0288,29.9473,29.9473,14600.0
2005-03-22 14:10:00,47.79,47.79,47.64,47.72,63300.0,29.9473,29.9473,29.8533,29.9035,63300.0
2005-03-22 14:15:00,47.72,47.84,47.66,47.77,45500.0,29.9035,29.9787,29.8659,29.9348,45500.0
2005-03-22 14:20:00,47.77,47.77,47.4,47.58,41500.0,29.9348,29.9348,29.703,29.8157,41500.0
2005-03-22 14:25:00,47.59,47.73,47.57,47.71,57000.0,29.822,29.9097,29.8095,29.8972,57000.0
2005-03-22 14:30:00,47.71,47.89,47.71,47.84,26400.0,29.8972,30.01,29.8972,29.9787,26400.0
2005-03-22 14:35:00,47.81,47.81,47.44,47.48,47300.0,29.9599,29.9599,29.728,29.7531,47300.0
2005-03-22 14:40:00,47.47,47.48,47.3,47.3,55000.0,29.7468,29.7531,29.6403,29.6403,55000.0
2005-03-22 14:45:00,47.34,47.35,47.15,47.24,70900.0,29.6654,29.6716,29.5463,29.6027,70900.0
2005-03-22 14:50:00,47.25,47.38,47.22,47.37,44600.0,29.609,29.6904,29.5902,29.6842,44600.0
2005-03-22 14:55:00,47.38,47.52,47.38,47.51,44300.0,29.6904,29.7781,29.6904,29.7719,44300.0
2005-03-22 15:00:00,47.52,47.52,47.27,47.34,57800.0,29.7781,29.7781,29.6215,29.6654,57800.0
2005-03-22 15:05:00,47.35,47.5,47.3,47.43,53700.0,29.6716,29.7656,29.6403,29.7218,53700.0
2005-03-22 15:10:00,47.43,47.44,47.25,47.26,34500.0,29.7218,29.728,29.609,29.6152,34500.0
2005-03-22 15:15:00,47.25,47.26,47.11,47.12,36500.0,29.609,29.6152,29.5212,29.5275,36500.0
2005-03-22 15:20:00,47.11,47.26,47.11,47.17,67300.0,29.5212,29.6152,29.5212,29.5588,67300.0
2005-03-22 15:25:00,47.16,47.17,47.07,47.1,38400.0,29.5526,29.5588,29.4962,29.515,38400.0
2005-03-22 15:30:00,47.09,47.16,47.07,47.1,39900.0,29.5087,29.5526,29.4962,29.515,39900.0
2005-03-22 15:35:00,47.08,47.1,46.85,46.86,30500.0,29.5024,29.515,29.3583,29.3646,30500.0
2005-03-22 15:40:00,46.85,46.91,46.77,46.89,75900.0,29.3583,29.3959,29.3082,29.3834,75900.0
2005-03-22 15:45:00,46.89,46.89,46.76,46.89,124700.0,29.3834,29.3834,29.3019,29.3834,124700.0
2005-03-22 15:50:00,46.9,46.9,46.71,46.71,67600.0,29.3896,29.3896,29.2706,29.2706,67600.0
2005-03-22 15:55:00,46.7,46.77,46.68,46.76,90800.0,29.2643,29.3082,29.2518,29.3019,90800.0
2005-03-23 09:30:00,46.11,46.3,46.1,46.25,99300.0,28.8946,29.0136,28.8883,28.9823,99300.0
2005-03-23 09:35:00,46.23,46.25,46.0,46.0,75600.0,28.9698,28.9823,28.8256,28.8256,75600.0
2005-03-23 09:40:00,45.99,46.12,45.9,46.11,81200.0,28.8194,28.9008,28.763,28.8946,81200.0
2005-03-23 09:45:00,46.11,46.12,46.0,46.11,95200.0,28.8946,28.9008,28.8256,28.8946,95200.0
2005-03-23 09:50:00,46.11,46.13,46.01,46.01,59000.0,28.8946,28.9071,28.8319,28.8319,59000.0
2005-03-23 09:55:00,46.01,46.08,45.8,45.89,61800.0,28.8319,28.8758,28.7003,28.7567,61800.0
2005-03-23 10:00:00,45.81,45.81,45.41,45.47,142900.0,28.7066,28.7066,28.4559,28.4935,142900.0
2005-03-23 10:05:00,45.46,45.48,45.34,45.47,92100.0,28.4873,28.4998,28.4121,28.4935,92100.0
2005-03-23 10:10:00,45.46,45.7,45.46,45.61,108400.0,28.4873,28.6377,28.4873,28.5813,108400.0
2005-03-23 10:15:00,45.6,45.61,45.4,45.45,49500.0,28.575,28.5813,28.4497,28.481,49500.0
2005-03-23 10:20:00,45.44,45.51,45.4,45.51,56900.0,28.4747,28.5186,28.4497,28.5186,56900.0
2005-03-23 10:25:00,45.5,45.5,45.3,45.38,61800.0,28.5123,28.5123,28.387,28.4371,61800.0
2005-03-23 10:30:00,45.39,45.8,45.38,45.78,110900.0,28.4434,28.7003,28.4371,28.6878,110900.0
2005-03-23 10:35:00,45.63,45.63,45.54,45.59,108400.0,28.5938,28.5938,28.5374,28.5687,108400.0
2005-03-23 10:40:00,45.58,45.6,45.31,45.54,67400.0,28.5625,28.575,28.3933,28.5374,67400.0
2005-03-23 10:45:00,45.53,45.86,45.53,45.86,52500.0,28.5311,28.7379,28.5311,28.7379,52500.0
2005-03-23 10:50:00,45.87,46.0,45.85,46.0,104300.0,28.7442,28.8256,28.7317,28.8256,104300.0
2005-03-23 10:55:00,46.0,46.2,45.96,46.2,68300.0,28.8256,28.951,28.8006,28.951,68300.0
2005-03-23 11:00:00,46.16,46.35,46.16,46.23,66000.0,28.9259,29.045,28.9259,28.9698,66000.0
2005-03-23 11:05:00,46.22,46.22,46.09,46.19,45000.0,28.9635,28.9635,28.882,28.9447,45000.0
2005-03-23 11:10:00,46.19,46.2,46.07,46.07,67200.0,28.9447,28.951,28.8695,28.8695,67200.0
2005-03-23 11:15:00,46.03,46.18,46.02,46.11,49600.0,28.8444,28.9384,28.8382,28.8946,49600.0
2005-03-23 11:20:00,46.11,46.2,46.11,46.15,39100.0,28.8946,28.951,28.8946,28.9196,39100.0
2005-03-23 11:25:00,46.16,46.16,46.05,46.07,43700.0,28.9259,28.9259,28.857,28.8695,43700.0
2005-03-23 11:30:00,46.08,46.11,46.05,46.1,15400.0,28.8758,28.8946,28.857,28.8883,15400.0
2005-03-23 11:35:00,46.12,46.25,46.12,46.17,37200.0,28.9008,28.9823,28.9008,28.9322,37200.0
2005-03-23 11:40:00,46.16,46.23,46.13,46.17,34200.0,28.9259,28.9698,28.9071,28.9322,34200.0
2005-03-23 11:45:00,46.17,46.18,46.03,46.04,41800.0,28.9322,28.9384,28.8444,28.8507,41800.0
2005-03-23 11:50:00,46.03,46.05,45.91,45.91,26700.0,28.8444,28.857,28.7693,28.7693,26700.0
2005-03-23 11:55:00,45.92,46.02,45.88,45.9,26900.0,28.7755,28.8382,28.7505,28.763,26900.0
2005-03-23 12:00:00,45.9,45.93,45.7,45.7,43600.0,28.763,28.7818,28.6377,28.6377,43600.0
2005-03-23 12:05:00,45.71,45.74,45.64,45.67,56500.0,28.6439,28.6627,28.6001,28.6189,56500.0
2005-03-23 12:10:00,45.68,45.85,45.65,45.81,51400.0,28.6251,28.7317,28.6063,28.7066,51400.0
2005-03-23 12:15:00,45.8,45.86,45.8,45.82,23500.0,28.7003,28.7379,28.7003,28.7129,23500.0
2005-03-23 12:20:00,45.82,45.82,45.72,45.72,11000.0,28.7129,28.7129,28.6502,28.6502,11000.0
2005-03-23 12:25:00,45.71,45.83,45.69,45.79,22900.0,28.6439,28.7191,28.6314,28.6941,22900.0
2005-03-23 12:30:00,45.79,45.85,45.79,45.85,31100.0,28.6941,28.7317,28.6941,28.7317,31100.0
2005-03-23 12:35:00,45.84,45.92,45.84,45.87,26700.0,28.7254,28.7755,28.7254,28.7442,26700.0
2005-03-23 12:40:00,45.85,45.87,45.79,45.87,22800.0,28.7317,28.7442,28.6941,28.7442,22800.0
2005-03-23 12:45:00,45.87,45.89,45.85,45.88,10700.0,28.7442,28.7567,28.7317,28.7505,10700.0
2005-03-23 12:50:00,45.88,45.92,45.88,45.91,14800.0,28.7505,28.7755,28.7505,28.7693,14800.0
2005-03-23 12:55:00,45.91,45.91,45.7,45.73,17100.0,28.7693,28.7693,28.6377,28.6565,17100.0
2005-03-23 13:00:00,45.75,45.81,45.61,45.78,31100.0,28.669,28.7066,28.5813,28.6878,31100.0
2005-03-23 13:05:00,45.79,45.8,45.7,45.72,30000.0,28.6941,28.7003,28.6377,28.6502,30000.0
2005-03-23 13:10:00,45.71,45.73,45.65,45.72,33700.0,28.6439,28.6565,28.6063,28.6502,33700.0
2005-03-23 13:15:00,45.73,45.73,45.7,45.71,28000.0,28.6565,28.6565,28.6377,28.6439,28000.0
2005-03-23 13:20:00,45.71,45.81,45.71,45.8,51800.0,28.6439,28.7066,28.6439,28.7003,51800.0
2005-03-23 13:25:00,45.81,45.84,45.79,45.81,24000.0,28.7066,28.7254,28.6941,28.7066,24000.0
2005-03-23 13:30:00,45.81,45.83,45.79,45.8,30600.0,28.7066,28.7191,28.6941,28.7003,30600.0
2005-03-23 13:35:00,45.8,45.81,45.76,45.77,19300.0,28.7003,28.7066,28.6753,28.6815,19300.0
2005-03-23 13:40:00,45.76,45.77,45.55,45.7,32400.0,28.6753,28.6815,28.5437,28.6377,32400.0
2005-03-23 13:45:00,45.7,45.74,45.66,45.69,21500.0,28.6377,28.6627,28.6126,28.6314,21500.0
2005-03-23 13:50:00,45.69,45.73,45.63,45.67,16300.0,28.6314,28.6565,28.5938,28.6189,16300.0
2005-03-23 13:55:00,45.67,45.67,45.64,45.66,15700.0,28.6189,28.6189,28.6001,28.6126,15700.0
2005-03-23 14:00:00,45.65,45.68,45.6,45.6,30600.0,28.6063,28.6251,28.575,28.575,30600.0
2005-03-23 14:05:00,45.59,45.62,45.51,45.51,61900.0,28.5687,28.5875,28.5186,28.5186,61900.0
2005-03-23 14:10:00,45.51,45.55,45.51,45.54,61800.0,28.5186,28.5437,28.5186,28.5374,61800.0
2005-03-23 14:15:00,45.55,45.66,45.55,45.66,37900.0,28.5437,28.6126,28.5437,28.6126,37900.0
2005-03-23 14:20:00,45.65,45.66,45.6,45.64,15200.0,28.6063,28.6126,28.575,28.6001,15200.0
2005-03-23 14:25:00,45.64,45.68,45.61,45.66,33900.0,28.6001,28.6251,28.5813,28.6126,33900.0
2005-03-23 14:30:00,45.57,45.63,45.56,45.57,90600.0,28.5562,28.5938,28.5499,28.5562,90600.0
2005-03-23 14:35:00,45.57,45.58,45.5,45.54,47800.0,28.5562,28.5625,28.5123,28.5374,47800.0
2005-03-23 14:40:00,45.55,45.65,45.54,45.6,32500.0,28.5437,28.6063,28.5374,28.575,32500.0
2005-03-23 14:45:00,45.6,45.61,45.51,45.55,31200.0,28.575,28.5813,28.5186,28.5437,31200.0
2005-03-23 14:50:00,45.56,45.56,45.51,45.53,54800.0,28.5499,28.5499,28.5186,28.5311,54800.0
2005-03-23 14:55:00,45.53,45.53,45.49,45.5,89900.0,28.5311,28.5311,28.5061,28.5123,89900.0
2005-03-23 15:00:00,45.5,45.52,45.42,45.44,48500.0,28.5123,28.5249,28.4622,28.4747,48500.0
2005-03-23 15:05:00,45.44,45.45,45.32,45.42,40300.0,28.4747,28.481,28.3995,28.4622,40300.0
2005-03-23 15:10:00,45.42,45.48,45.42,45.45,55800.0,28.4622,28.4998,28.4622,28.481,55800.0
2005-03-23 15:15:00,45.44,45.62,45.4,45.6,54900.0,28.4747,28.5875,28.4497,28.575,54900.0
2005-03-23 15:20:00,45.6,45.79,45.6,45.74,59200.0,28.575,28.6941,28.575,28.6627,59200.0
2005-03-23 15:25:00,45.72,45.79,45.7,45.7,52400.0,28.6502,28.6941,28.6377,28.6377,52400.0
2005-03-23 15:30:00,45.7,45.74,45.6,45.7,105100.0,28.6377,28.6627,28.575,28.6377,105100.0
2005-03-23 15:35:00,45.7,45.7,45.56,45.57,57900.0,28.6377,28.6377,28.5499,28.5562,57900.0
2005-03-23 15:40:00,45.56,45.71,45.56,45.7,71200.0,28.5499,28.6439,28.5499,28.6377,71200.0
2005-03-23 15:45:00,45.7,45.7,45.58,45.6,84800.0,28.6377,28.6377,28.5625,28.575,84800.0
2005-03-23 15:50:00,45.6,45.6,45.55,45.56,35100.0,28.575,28.575,28.5437,28.5499,35100.0
2005-03-23 15:55:00,45.55,45.56,45.48,45.48,70800.0,28.5437,28.5499,28.4998,28.4998,70800.0
2005-03-24 09:30:00,45.61,46.09,45.61,46.0,118700.0,28.5813,28.882,28.5813,28.8256,118700.0
2005-03-24 09:35:00,45.99,46.17,45.91,46.14,74900.0,28.8194,28.9322,28.7693,28.9134,74900.0
2005-03-24 09:40:00,46.15,46.33,46.11,46.25,75100.0,28.9196,29.0324,28.8946,28.9823,75100.0
2005-03-24 09:45:00,46.25,46.45,46.23,46.39,77600.0,28.9823,29.1076,28.9698,29.07,77600.0
2005-03-24 09:50:00,46.38,46.52,46.35,46.45,52900.0,29.0638,29.1515,29.045,29.1076,52900.0
2005-03-24 09:55:00,46.46,46.49,46.35,46.35,38400.0,29.1139,29.1327,29.045,29.045,38400.0
2005-03-24 10:00:00,46.35,46.52,46.35,46.45,29200.0,29.045,29.1515,29.045,29.1076,29200.0
2005-03-24 10:05:00,46.45,46.58,46.43,46.43,30600.0,29.1076,29.1891,29.0951,29.0951,30600.0
2005-03-24 10:10:00,46.42,46.43,46.26,46.27,29400.0,29.0888,29.0951,28.9886,28.9948,29400.0
2005-03-24 10:15:00,46.23,46.25,46.05,46.17,23300.0,28.9698,28.9823,28.857,28.9322,23300.0
2005-03-24 10:20:00,46.2,46.2,45.98,45.98,30900.0,28.951,28.951,28.8131,28.8131,30900.0
2005-03-24 10:25:00,45.99,46.08,45.99,46.04,27900.0,28.8194,28.8758,28.8194,28.8507,27900.0
2005-03-24 10:30:00,46.04,46.05,45.82,46.03,70500.0,28.8507,28.857,28.7129,28.8444,70500.0
2005-03-24 10:35:00,46.03,46.03,45.85,45.87,55500.0,28.8444,28.8444,28.7317,28.7442,55500.0
2005-03-24 10:40:00,45.87,45.88,45.75,45.82,78700.0,28.7442,28.7505,28.669,28.7129,78700.0
2005-03-24 10:45:00,45.82,45.98,45.8,45.96,59800.0,28.7129,28.8131,28.7003,28.8006,59800.0
2005-03-24 10:50:00,45.96,45.96,45.71,45.79,40100.0,28.8006,28.8006,28.6439,28.6941,40100.0
2005-03-24 10:55:00,45.8,45.86,45.79,45.83,34900.0,28.7003,28.7379,28.6941,28.7191,34900.0
2005-03-24 11:00:00,45.83,45.83,45.79,45.8,27500.0,28.7191,28.7191,28.6941,28.7003,27500.0
2005-03-24 11:05:00,45.8,45.83,45.76,45.78,49500.0,28.7003,28.7191,28.6753,28.6878,49500.0
2005-03-24 11:10:00,45.77,45.8,45.75,45.76,30300.0,28.6815,28.7003,28.669,28.6753,30300.0
2005-03-24 11:15:00,45.76,45.79,45.75,45.79,24800.0,28.6753,28.6941,28.669,28.6941,24800.0
2005-03-24 11:20:00,45.79,45.82,45.62,45.62,24100.0,28.6941,28.7129,28.5875,28.5875,24100.0
2005-03-24 11:25:00,45.62,45.73,45.51,45.68,47000.0,28.5875,28.6565,28.5186,28.6251,47000.0
2005-03-24 11:30:00,45.67,45.7,45.62,45.68,17100.0,28.6189,28.6377,28.5875,28.6251,17100.0
2005-03-24 11:35:00,45.68,45.71,45.65,45.65,19700.0,28.6251,28.6439,28.6063,28.6063,19700.0
2005-03-24 11:40:00,45.64,45.68,45.62,45.66,21000.0,28.6001,28.6251,28.5875,28.6126,21000.0
2005-03-24 11:45:00,45.66,45.77,45.64,45.67,35000.0,28.6126,28.6815,28.6001,28.6189,35000.0
2005-03-24 11:50:00,45.68,45.76,45.65,45.71,20700.0,28.6251,28.6753,28.6063,28.6439,20700.0
2005-03-24 11:55:00,45.68,45.7,45.59,45.6,15900.0,28.6251,28.6377,28.5687,28.575,15900.0
2005-03-24 12:00:00,45.6,45.62,45.48,45.5,25900.0,28.575,28.5875,28.4998,28.5123,25900.0
2005-03-24 12:05:00,45.49,45.49,45.34,45.34,64500.0,28.5061,28.5061,28.4121,28.4121,64500.0
2005-03-24 12:10:00,45.35,45.43,45.33,45.42,46000.0,28.4183,28.4685,28.4058,28.4622,46000.0
2005-03-24 12:15:00,45.42,45.68,45.41,45.68,46300.0,28.4622,28.6251,28.4559,28.6251,46300.0
2005-03-24 12:20:00,45.67,45.7,45.6,45.69,44800.0,28.6189,28.6377,28.575,28.6314,44800.0
2005-03-24 12:25:00,45.69,45.71,45.63,45.69,45200.0,28.6314,28.6439,28.5938,28.6314,45200.0
2005-03-24 12:30:00,45.69,45.73,45.61,45.73,23600.0,28.6314,28.6565,28.5813,28.6565,23600.0
2005-03-24 12:35:00,45.72,46.0,45.72,45.9,36100.0,28.6502,28.8256,28.6502,28.763,36100.0
2005-03-24 12:40:00,45.9,46.17,45.86,46.15,71600.0,28.763,28.9322,28.7379,28.9196,71600.0
2005-03-24 12:45:00,46.15,46.23,46.05,46.16,32300.0,28.9196,28.9698,28.857,28.9259,32300.0
2005-03-24 12:50:00,46.12,46.2,46.01,46.04,30000.0,28.9008,28.951,28.8319,28.8507,30000.0
2005-03-24 12:55:00,46.05,46.14,45.94,45.94,35200.0,28.857,28.9134,28.7881,28.7881,35200.0
2005-03-24 13:00:00,45.93,45.98,45.89,45.98,10700.0,28.7818,28.8131,28.7567,28.8131,10700.0
2005-03-24 13:05:00,45.97,46.0,45.92,45.99,16500.0,28.8069,28.8256,28.7755,28.8194,16500.0
2005-03-24 13:10:00,46.0,46.11,45.99,46.03,25800.0,28.8256,28.8946,28.8194,28.8444,25800.0
2005-03-24 13:15:00,46.02,46.17,46.01,46.17,20200.0,28.8382,28.9322,28.8319,28.9322,20200.0
2005-03-24 13:20:00,46.15,46.19,46.14,46.15,28300.0,28.9196,28.9447,28.9134,28.9196,28300.0
2005-03-24 13:25:00,46.16,46.2,46.14,46.14,17500.0,28.9259,28.951,28.9134,28.9134,17500.0
2005-03-24 13:30:00,46.13,46.13,46.05,46.05,11700.0,28.9071,28.9071,28.857,28.857,11700.0
2005-03-24 13:35:00,46.05,46.06,46.0,46.02,7400.0,28.857,28.8632,28.8256,28.8382,7400.0
2005-03-24 13:40:00,46.02,46.05,45.85,45.85,13100.0,28.8382,28.857,28.7317,28.7317,13100.0
2005-03-24 13:45:00,45.85,46.0,45.85,46.0,16900.0,28.7317,28.8256,28.7317,28.8256,16900.0
2005-03-24 13:50:00,46.0,46.09,45.94,46.02,14900.0,28.8256,28.882,28.7881,28.8382,14900.0
2005-03-24 13:55:00,46.03,46.17,46.01,46.11,16300.0,28.8444,28.9322,28.8319,28.8946,16300.0
2005-03-24 14:00:00,46.13,46.15,46.06,46.13,17200.0,28.9071,28.9196,28.8632,28.9071,17200.0
2005-03-24 14:05:00,46.15,46.2,46.08,46.14,42200.0,28.9196,28.951,28.8758,28.9134,42200.0
2005-03-24 14:10:00,46.14,46.25,46.14,46.25,38200.0,28.9134,28.9823,28.9134,28.9823,38200.0
2005-03-24 14:15:00,46.24,46.3,46.2,46.28,38500.0,28.976,29.0136,28.951,29.0011,38500.0
2005-03-24 14:20:00,46.29,46.32,46.22,46.3,26800.0,29.0074,29.0262,28.9635,29.0136,26800.0
2005-03-24 14:25:00,46.31,46.32,46.25,46.25,10300.0,29.0199,29.0262,28.9823,28.9823,10300.0
2005-03-24 14:30:00,46.24,46.24,46.16,46.21,16900.0,28.976,28.976,28.9259,28.9572,16900.0
2005-03-24 14:35:00,46.21,46.22,46.19,46.2,10800.0,28.9572,28.9635,28.9447,28.951,10800.0
2005-03-24 14:40:00,46.2,46.2,46.08,46.14,20200.0,28.951,28.951,28.8758,28.9134,20200.0
2005-03-24 14:45:00,46.13,46.15,46.09,46.14,20700.0,28.9071,28.9196,28.882,28.9134,20700.0
2005-03-24 14:50:00,46.13,46.13,46.04,46.04,15000.0,28.9071,28.9071,28.8507,28.8507,15000.0
2005-03-24 14:55:00,46.04,46.12,46.04,46.08,31100.0,28.8507,28.9008,28.8507,28.8758,31100.0
2005-03-24 15:00:00,46.08,46.09,46.0,46.01,53200.0,28.8758,28.882,28.8256,28.8319,53200.0
2005-03-24 15:05:00,46.0,46.01,45.91,45.92,43600.0,28.8256,28.8319,28.7693,28.7755,43600.0
2005-03-24 15:10:00,45.9,46.0,45.89,46.0,31400.0,28.763,28.8256,28.7567,28.8256,31400.0
2005-03-24 15:15:00,45.99,46.06,45.99,46.0,21800.0,28.8194,28.8632,28.8194,28.8256,21800.0
2005-03-24 15:20:00,46.0,46.06,46.0,46.06,18400.0,28.8256,28.8632,28.8256,28.8632,18400.0
2005-03-24 15:25:00,46.06,46.13,46.01,46.01,17000.0,28.8632,28.9071,28.8319,28.8319,17000.0
2005-03-24 15:30:00,46.01,46.07,46.0,46.03,19000.0,28.8319,28.8695,28.8256,28.8444,19000.0
2005-03-24 15:35:00,46.05,46.07,46.0,46.06,29900.0,28.857,28.8695,28.8256,28.8632,29900.0
2005-03-24 15:40:00,46.05,46.06,45.94,46.01,55600.0,28.857,28.8632,28.7881,28.8319,55600.0
2005-03-24 15:45:00,46.0,46.01,45.91,45.99,25600.0,28.8256,28.8319,28.7693,28.8194,25600.0
2005-03-24 15:50:00,46.0,46.0,45.94,45.98,23000.0,28.8256,28.8256,28.7881,28.8131,23000.0
2005-03-24 15:55:00,45.98,46.01,45.97,45.98,35300.0,28.8131,28.8319,28.8069,28.8131,35300.0
2005-03-28 09:30:00,45.91,46.3,45.9,46.29,72300.0,28.7693,29.0136,28.763,29.0074,72300.0
2005-03-28 09:35:00,46.3,46.35,46.06,46.27,52900.0,29.0136,29.045,28.8632,28.9948,52900.0
2005-03-28 09:40:00,46.2,46.28,45.93,45.95,34800.0,28.951,29.0011,28.7818,28.7943,34800.0
2005-03-28 09:45:00,45.95,46.06,45.82,46.01,30600.0,28.7943,28.8632,28.7129,28.8319,30600.0
2005-03-28 09:50:00,46.0,46.15,45.93,45.93,77900.0,28.8256,28.9196,28.7818,28.7818,77900.0
2005-03-28 09:55:00,45.93,46.05,45.9,46.01,24900.0,28.7818,28.857,28.763,28.8319,24900.0
2005-03-28 10:00:00,46.01,46.02,45.85,45.85,29300.0,28.8319,28.8382,28.7317,28.7317,29300.0
2005-03-28 10:05:00,45.83,45.86,45.68,45.79,58700.0,28.7191,28.7379,28.6251,28.6941,58700.0
2005-03-28 10:10:00,45.78,45.99,45.78,45.85,39400.0,28.6878,28.8194,28.6878,28.7317,39400.0
2005-03-28 10:15:00,45.85,46.1,45.85,46.04,46300.0,28.7317,28.8883,28.7317,28.8507,46300.0
2005-03-28 10:20:00,46.05,46.14,45.96,46.11,29300.0,28.857,28.9134,28.8006,28.8946,29300.0
2005-03-28 10:25:00,46.12,46.28,46.06,46.17,32700.0,28.9008,29.0011,28.8632,28.9322,32700.0
2005-03-28 10:30:00,46.18,46.36,46.18,46.21,35100.0,28.9384,29.0512,28.9384,28.9572,35100.0
2005-03-28 10:35:00,46.21,46.23,46.0,46.14,34600.0,28.9572,28.9698,28.8256,28.9134,34600.0
2005-03-28 10:40:00,46.17,46.19,46.05,46.05,16800.0,28.9322,28.9447,28.857,28.857,16800.0
2005-03-28 10:45:00,46.07,46.15,45.97,46.14,19400.0,28.8695,28.9196,28.8069,28.9134,19400.0
2005-03-28 10:50:00,46.15,46.18,46.06,46.12,15100.0,28.9196,28.9384,28.8632,28.9008,15100.0
2005-03-28 10:55:00,46.11,46.12,46.04,46.07,11600.0,28.8946,28.9008,28.8507,28.8695,11600.0
2005-03-28 11:00:00,46.08,46.15,46.07,46.15,21700.0,28.8758,28.9196,28.8695,28.9196,21700.0
2005-03-28 11:05:00,46.15,46.17,46.1,46.12,24700.0,28.9196,28.9322,28.8883,28.9008,24700.0
2005-03-28 11:10:00,46.12,46.13,46.01,46.07,20400.0,28.9008,28.9071,28.8319,28.8695,20400.0
2005-03-28 11:15:00,46.08,46.1,46.05,46.06,25700.0,28.8758,28.8883,28.857,28.8632,25700.0
2005-03-28 11:20:00,46.04,46.04,45.95,46.01,32100.0,28.8507,28.8507,28.7943,28.8319,32100.0
2005-03-28 11:25:00,46.0,46.07,45.94,46.06,27600.0,28.8256,28.8695,28.7881,28.8632,27600.0
2005-03-28 11:30:00,46.06,46.21,46.05,46.09,18000.0,28.8632,28.9572,28.857,28.882,18000.0
2005-03-28 11:35:00,46.1,46.11,45.94,46.01,17100.0,28.8883,28.8946,28.7881,28.8319,17100.0
2005-03-28 11:40:00,46.01,46.06,45.93,46.04,21800.0,28.8319,28.8632,28.7818,28.8507,21800.0
2005-03-28 11:45:00,46.07,46.17,46.05,46.09,22400.0,28.8695,28.9322,28.857,28.882,22400.0
2005-03-28 11:50:00,46.09,46.18,46.04,46.04,23700.0,28.882,28.9384,28.8507,28.8507,23700.0
2005-03-28 11:55:00,46.05,46.1,46.05,46.07,6700.0,28.857,28.8883,28.857,28.8695,6700.0
2005-03-28 12:00:00,46.07,46.22,46.07,46.2,20200.0,28.8695,28.9635,28.8695,28.951,20200.0
2005-03-28 12:05:00,46.2,46.2,46.01,46.13,22200.0,28.951,28.951,28.8319,28.9071,22200.0
2005-03-28 12:10:00,46.13,46.13,46.0,46.05,19700.0,28.9071,28.9071,28.8256,28.857,19700.0
2005-03-28 12:15:00,46.05,46.06,45.86,45.87,25900.0,28.857,28.8632,28.7379,28.7442,25900.0
2005-03-28 12:20:00,45.86,45.86,45.75,45.75,30300.0,28.7379,28.7379,28.669,28.669,30300.0
2005-03-28 12:25:00,45.75,45.95,45.73,45.95,40300.0,28.669,28.7943,28.6565,28.7943,40300.0
2005-03-28 12:30:00,45.95,46.0,45.9,45.93,30700.0,28.7943,28.8256,28.763,28.7818,30700.0
2005-03-28 12:35:00,45.93,46.0,45.9,46.0,20300.0,28.7818,28.8256,28.763,28.8256,20300.0
2005-03-28 12:40:00,46.0,46.03,45.91,45.98,22600.0,28.8256,28.8444,28.7693,28.8131,22600.0
2005-03-28 12:45:00,45.98,45.98,45.85,45.85,22900.0,28.8131,28.8131,28.7317,28.7317,22900.0
2005-03-28 12:50:00,45.82,45.86,45.71,45.86,38300.0,28.7129,28.7379,28.6439,28.7379,38300.0
2005-03-28 12:55:00,45.88,45.94,45.8,45.88,17100.0,28.7505,28.7881,28.7003,28.7505,17100.0
2005-03-28 13:00:00,45.91,46.01,45.88,45.99,28600.0,28.7693,28.8319,28.7505,28.8194,28600.0
2005-03-28 13:05:00,45.99,46.02,45.95,46.01,12300.0,28.8194,28.8382,28.7943,28.8319,12300.0
2005-03-28 13:10:00,46.01,46.04,45.97,46.01,37500.0,28.8319,28.8507,28.8069,28.8319,37500.0
2005-03-28 13:15:00,46.02,46.02,45.92,45.99,26100.0,28.8382,28.8382,28.7755,28.8194,26100.0
2005-03-28 13:20:00,45.98,46.0,45.94,46.0,13900.0,28.8131,28.8256,28.7881,28.8256,13900.0
2005-03-28 13:25:00,46.01,46.05,45.97,45.97,15000.0,28.8319,28.857,28.8069,28.8069,15000.0
2005-03-28 13:30:00,45.98,46.03,45.96,46.01,22500.0,28.8131,28.8444,28.8006,28.8319,22500.0
2005-03-28 13:35:00,46.02,46.09,46.0,46.06,39800.0,28.8382,28.882,28.8256,28.8632,39800.0
2005-03-28 13:40:00,46.06,46.1,46.03,46.03,54900.0,28.8632,28.8883,28.8444,28.8444,54900.0
2005-03-28 13:45:00,46.03,46.07,46.01,46.05,26000.0,28.8444,28.8695,28.8319,28.857,26000.0
2005-03-28 13:50:00,46.06,46.17,46.05,46.16,30000.0,28.8632,28.9322,28.857,28.9259,30000.0
2005-03-28 13:55:00,46.16,46.17,46.14,46.17,30700.0,28.9259,28.9322,28.9134,28.9322,30700.0
2005-03-28 14:00:00,46.16,46.16,45.96,45.97,25000.0,28.9259,28.9259,28.8006,28.8069,25000.0
2005-03-28 14:05:00,45.97,46.03,45.97,46.02,29200.0,28.8069,28.8444,28.8069,28.8382,29200.0
2005-03-28 14:10:00,46.02,46.08,46.01,46.02,22400.0,28.8382,28.8758,28.8319,28.8382,22400.0
2005-03-28 14:15:00,46.02,46.02,45.98,45.98,25200.0,28.8382,28.8382,28.8131,28.8131,25200.0
2005-03-28 14:20:00,45.98,46.03,45.98,46.01,37700.0,28.8131,28.8444,28.8131,28.8319,37700.0
2005-03-28 14:25:00,46.0,46.02,45.93,45.95,52100.0,28.8256,28.8382,28.7818,28.7943,52100.0
2005-03-28 14:30:00,45.93,45.94,45.78,45.78,53500.0,28.7818,28.7881,28.6878,28.6878,53500.0
2005-03-28 14:35:00,45.78,45.83,45.74,45.8,42100.0,28.6878,28.7191,28.6627,28.7003,42100.0
2005-03-28 14:40:00,45.82,45.9,45.82,45.85,61800.0,28.7129,28.763,28.7129,28.7317,61800.0
2005-03-28 14:45:00,45.85,45.9,45.84,45.85,48200.0,28.7317,28.763,28.7254,28.7317,48200.0
2005-03-28 14:50:00,45.85,45.85,45.8,45.82,29200.0,28.7317,28.7317,28.7003,28.7129,29200.0
2005-03-28 14:55:00,45.84,45.86,45.8,45.84,37900.0,28.7254,28.7379,28.7003,28.7254,37900.0
2005-03-28 15:00:00,45.83,45.85,45.76,45.85,28000.0,28.7191,28.7317,28.6753,28.7317,28000.0
2005-03-28 15:05:00,45.85,45.89,45.85,45.89,33600.0,28.7317,28.7567,28.7317,28.7567,33600.0
2005-03-28 15:10:00,45.89,45.97,45.88,45.95,39400.0,28.7567,28.8069,28.7505,28.7943,39400.0
2005-03-28 15:15:00,45.96,45.99,45.85,45.94,22700.0,28.8006,28.8194,28.7317,28.7881,22700.0
2005-03-28 15:20:00,45.95,46.0,45.91,45.93,32200.0,28.7943,28.8256,28.7693,28.7818,32200.0
2005-03-28 15:25:00,45.93,45.99,45.91,45.96,24900.0,28.7818,28.8194,28.7693,28.8006,24900.0
2005-03-28 15:30:00,45.96,46.02,45.96,46.01,39600.0,28.8006,28.8382,28.8006,28.8319,39600.0
2005-03-28 15:35:00,46.01,46.13,46.0,46.13,26700.0,28.8319,28.9071,28.8256,28.9071,26700.0
2005-03-28 15:40:00,46.13,46.13,45.98,46.01,44000.0,28.9071,28.9071,28.8131,28.8319,44000.0
2005-03-28 15:45:00,46.0,46.03,45.98,46.02,38400.0,28.8256,28.8444,28.8131,28.8382,38400.0
2005-03-28 15:50:00,46.03,46.03,45.98,45.99,63200.0,28.8444,28.8444,28.8131,28.8194,63200.0
2005-03-28 15:55:00,46.0,46.0,45.85,45.93,29000.0,28.8256,28.8256,28.7317,28.7818,29000.0
2005-03-29 09:30:00,45.7,46.03,45.7,46.03,31200.0,28.6377,28.8444,28.6377,28.8444,31200.0
2005-03-29 09:35:00,46.04,46.15,45.87,46.1,63900.0,28.8507,28.9196,28.7442,28.8883,63900.0
2005-03-29 09:40:00,46.15,46.43,46.15,46.39,49700.0,28.9196,29.0951,28.9196,29.07,49700.0
2005-03-29 09:45:00,46.39,46.4,46.23,46.28,54700.0,29.07,29.0763,28.9698,29.0011,54700.0
2005-03-29 09:50:00,46.28,46.37,46.24,46.29,42500.0,29.0011,29.0575,28.976,29.0074,42500.0
2005-03-29 09:55:00,46.29,46.4,46.27,46.4,42800.0,29.0074,29.0763,28.9948,29.0763,42800.0
2005-03-29 10:00:00,46.4,46.46,46.31,46.45,59800.0,29.0763,29.1139,29.0199,29.1076,59800.0
2005-03-29 10:05:00,46.4,46.52,46.35,46.44,69000.0,29.0763,29.1515,29.045,29.1014,69000.0
2005-03-29 10:10:00,46.45,46.64,46.45,46.52,96500.0,29.1076,29.2267,29.1076,29.1515,96500.0
2005-03-29 10:15:00,46.52,46.66,46.5,46.66,128300.0,29.1515,29.2392,29.139,29.2392,128300.0
2005-03-29 10:20:00,46.65,46.73,46.57,46.7,114800.0,29.233,29.2831,29.1828,29.2643,114800.0
2005-03-29 10:25:00,46.72,46.72,46.56,46.64,62200.0,29.2768,29.2768,29.1766,29.2267,62200.0
2005-03-29 10:30:00,46.63,46.73,46.62,46.73,48900.0,29.2204,29.2831,29.2142,29.2831,48900.0
2005-03-29 10:35:00,46.73,46.74,46.64,46.7,30400.0,29.2831,29.2894,29.2267,29.2643,30400.0
2005-03-29 10:40:00,46.7,46.72,46.55,46.58,57200.0,29.2643,29.2768,29.1703,29.1891,57200.0
2005-03-29 10:45:00,46.56,46.56,46.43,46.55,49600.0,29.1766,29.1766,29.0951,29.1703,49600.0
2005-03-29 10:50:00,46.55,46.62,46.53,46.59,29200.0,29.1703,29.2142,29.1578,29.1954,29200.0
2005-03-29 10:55:00,46.59,46.74,46.57,46.73,24600.0,29.1954,29.2894,29.1828,29.2831,24600.0
2005-03-29 11:00:00,46.74,46.74,46.67,46.67,30800.0,29.2894,29.2894,29.2455,29.2455,30800.0
2005-03-29 11:05:00,46.66,46.66,46.58,46.59,23500.0,29.2392,29.2392,29.1891,29.1954,23500.0
2005-03-29 11:10:00,46.6,46.65,46.56,46.65,24400.0,29.2016,29.233,29.1766,29.233,24400.0
2005-03-29 11:15:00,46.67,46.69,46.61,46.61,19000.0,29.2455,29.258,29.2079,29.2079,19000.0
2005-03-29 11:20:00,46.59,46.62,46.58,46.6,25500.0,29.1954,29.2142,29.1891,29.2016,25500.0
2005-03-29 11:25:00,46.6,46.62,46.51,46.58,21600.0,29.2016,29.2142,29.1452,29.1891,21600.0
2005-03-29 11:30:00,46.57,46.6,46.55,46.59,18600.0,29.1828,29.2016,29.1703,29.1954,18600.0
2005-03-29 11:35:00,46.59,46.63,46.58,46.63,24200.0,29.1954,29.2204,29.1891,29.2204,24200.0
2005-03-29 11:40:00,46.61,46.66,46.55,46.63,21700.0,29.2079,29.2392,29.1703,29.2204,21700.0
2005-03-29 11:45:00,46.62,46.62,46.55,46.57,21600.0,29.2142,29.2142,29.1703,29.1828,21600.0
2005-03-29 11:50:00,46.58,46.61,46.58,46.61,22900.0,29.1891,29.2079,29.1891,29.2079,22900.0
2005-03-29 11:55:00,46.61,46.61,46.53,46.53,21400.0,29.2079,29.2079,29.1578,29.1578,21400.0
2005-03-29 12:00:00,46.54,46.55,46.53,46.54,19600.0,29.164,29.1703,29.1578,29.164,19600.0
2005-03-29 12:05:00,46.54,46.54,46.46,46.48,42300.0,29.164,29.164,29.1139,29.1264,42300.0
2005-03-29 12:10:00,46.48,46.49,46.41,46.41,83900.0,29.1264,29.1327,29.0826,29.0826,83900.0
2005-03-29 12:15:00,46.4,46.4,46.28,46.29,38500.0,29.0763,29.0763,29.0011,29.0074,38500.0
2005-03-29 12:20:00,46.29,46.32,46.22,46.22,40500.0,29.0074,29.0262,28.9635,28.9635,40500.0
2005-03-29 12:25:00,46.23,46.25,46.17,46.17,50600.0,28.9698,28.9823,28.9322,28.9322,50600.0
2005-03-29 12:30:00,46.16,46.22,46.15,46.16,29600.0,28.9259,28.9635,28.9196,28.9259,29600.0
2005-03-29 12:35:00,46.16,46.24,46.14,46.17,31900.0,28.9259,28.976,28.9134,28.9322,31900.0
2005-03-29 12:40:00,46.18,46.2,46.16,46.16,12000.0,28.9384,28.951,28.9259,28.9259,12000.0
2005-03-29 12:45:00,46.17,46.17,45.97,45.98,24100.0,28.9322,28.9322,28.8069,28.8131,24100.0
2005-03-29 12:50:00,45.96,45.97,45.82,45.83,59500.0,28.8006,28.8069,28.7129,28.7191,59500.0
2005-03-29 12:55:00,45.83,45.91,45.78,45.91,44100.0,28.7191,28.7693,28.6878,28.7693,44100.0
2005-03-29 13:00:00,45.91,45.92,45.75,45.75,23300.0,28.7693,28.7755,28.669,28.669,23300.0
2005-03-29 13:05:00,45.75,45.76,45.62,45.72,50000.0,28.669,28.6753,28.5875,28.6502,50000.0
2005-03-29 13:10:00,45.7,45.7,45.49,45.49,32100.0,28.6377,28.6377,28.5061,28.5061,32100.0
2005-03-29 13:15:00,45.47,45.47,45.37,45.43,43100.0,28.4935,28.4935,28.4309,28.4685,43100.0
2005-03-29 13:20:00,45.43,45.55,45.38,45.54,51600.0,28.4685,28.5437,28.4371,28.5374,51600.0
2005-03-29 13:25:00,45.56,45.69,45.49,45.64,66500.0,28.5499,28.6314,28.5061,28.6001,66500.0
2005-03-29 13:30:00,45.64,45.75,45.63,45.75,55200.0,28.6001,28.669,28.5938,28.669,55200.0
2005-03-29 13:35:00,45.77,45.8,45.71,45.79,36900.0,28.6815,28.7003,28.6439,28.6941,36900.0
2005-03-29 13:40:00,45.79,45.82,45.66,45.69,38700.0,28.6941,28.7129,28.6126,28.6314,38700.0
2005-03-29 13:45:00,45.69,45.73,45.66,45.69,64200.0,28.6314,28.6565,28.6126,28.6314,64200.0
2005-03-29 13:50:00,45.68,45.8,45.65,45.8,50100.0,28.6251,28.7003,28.6063,28.7003,50100.0
2005-03-29 13:55:00,45.8,45.8,45.72,45.76,63600.0,28.7003,28.7003,28.6502,28.6753,63600.0
2005-03-29 14:00:00,45.76,45.76,45.54,45.54,33200.0,28.6753,28.6753,28.5374,28.5374,33200.0
2005-03-29 14:05:00,45.52,45.54,45.5,45.52,59400.0,28.5249,28.5374,28.5123,28.5249,59400.0
2005-03-29 14:10:00,45.52,45.54,45.52,45.52,24200.0,28.5249,28.5374,28.5249,28.5249,24200.0
2005-03-29 14:15:00,45.52,45.53,45.45,45.48,86100.0,28.5249,28.5311,28.481,28.4998,86100.0
2005-03-29 14:20:00,45.44,45.53,45.39,45.43,36900.0,28.4747,28.5311,28.4434,28.4685,36900.0
2005-03-29 14:25:00,45.43,45.5,45.42,45.49,20000.0,28.4685,28.5123,28.4622,28.5061,20000.0
2005-03-29 14:30:00,45.5,45.52,45.43,45.44,22800.0,28.5123,28.5249,28.4685,28.4747,22800.0
2005-03-29 14:35:00,45.44,45.59,45.43,45.59,23100.0,28.4747,28.5687,28.4685,28.5687,23100.0
2005-03-29 14:40:00,45.59,45.62,45.45,45.49,32100.0,28.5687,28.5875,28.481,28.5061,32100.0
2005-03-29 14:45:00,45.49,45.65,45.42,45.65,32100.0,28.5061,28.6063,28.4622,28.6063,32100.0
2005-03-29 14:50:00,45.64,45.67,45.52,45.53,28800.0,28.6001,28.6189,28.5249,28.5311,28800.0
2005-03-29 14:55:00,45.54,45.63,45.53,45.61,18000.0,28.5374,28.5938,28.5311,28.5813,18000.0
2005-03-29 15:00:00,45.61,45.61,45.52,45.59,34100.0,28.5813,28.5813,28.5249,28.5687,34100.0
2005-03-29 15:05:00,45.58,45.61,45.58,45.61,16900.0,28.5625,28.5813,28.5625,28.5813,16900.0
2005-03-29 15:10:00,45.61,45.64,45.5,45.51,29200.0,28.5813,28.6001,28.5123,28.5186,29200.0
2005-03-29 15:15:00,45.51,45.51,45.45,45.49,32000.0,28.5186,28.5186,28.481,28.5061,32000.0
2005-03-29 15:20:00,45.48,45.48,45.46,45.46,23500.0,28.4998,28.4998,28.4873,28.4873,23500.0
2005-03-29 15:25:00,45.46,45.46,45.38,45.39,49500.0,28.4873,28.4873,28.4371,28.4434,49500.0
2005-03-29 15:30:00,45.39,45.45,45.38,45.44,65300.0,28.4434,28.481,28.4371,28.4747,65300.0
2005-03-29 15:35:00,45.44,45.44,45.3,45.31,54800.0,28.4747,28.4747,28.387,28.3933,54800.0
2005-03-29 15:40:00,45.32,45.42,45.31,45.41,58400.0,28.3995,28.4622,28.3933,28.4559,58400.0
2005-03-29 15:45:00,45.41,45.41,45.18,45.2,70700.0,28.4559,28.4559,28.3118,28.3243,70700.0
2005-03-29 15:50:00,45.2,45.22,45.08,45.09,74100.0,28.3243,28.3369,28.2491,28.2554,74100.0
2005-03-29 15:55:00,45.08,45.1,44.88,45.09,193500.0,28.2491,28.2617,28.1238,28.2554,193500.0
2005-03-30 09:30:00,45.65,45.7,45.5,45.52,68200.0,28.6063,28.6377,28.5123,28.5249,68200.0
2005-03-30 09:35:00,45.52,45.85,45.52,45.85,54300.0,28.5249,28.7317,28.5249,28.7317,54300.0
2005-03-30 09:40:00,45.84,45.9,45.7,45.81,70800.0,28.7254,28.763,28.6377,28.7066,70800.0
2005-03-30 09:45:00,45.8,46.03,45.7,46.0,62300.0,28.7003,28.8444,28.6377,28.8256,62300.0
2005-03-30 09:50:00,46.0,46.14,45.99,46.01,102600.0,28.8256,28.9134,28.8194,28.8319,102600.0
2005-03-30 09:55:00,46.01,46.12,45.84,46.02,105700.0,28.8319,28.9008,28.7254,28.8382,105700.0
2005-03-30 10:00:00,45.99,46.08,45.9,46.01,38700.0,28.8194,28.8758,28.763,28.8319,38700.0
2005-03-30 10:05:00,46.01,46.01,45.79,45.83,67500.0,28.8319,28.8319,28.6941,28.7191,67500.0
2005-03-30 10:10:00,45.82,45.85,45.65,45.66,86200.0,28.7129,28.7317,28.6063,28.6126,86200.0
2005-03-30 10:15:00,45.67,45.72,45.61,45.64,26000.0,28.6189,28.6502,28.5813,28.6001,26000.0
2005-03-30 10:20:00,45.62,45.62,45.22,45.37,79800.0,28.5875,28.5875,28.3369,28.4309,79800.0
2005-03-30 10:25:00,45.36,45.61,45.27,45.56,42300.0,28.4246,28.5813,28.3682,28.5499,42300.0
2005-03-30 10:30:00,45.55,45.55,45.13,45.18,89000.0,28.5437,28.5437,28.2805,28.3118,89000.0
2005-03-30 10:35:00,45.17,45.27,44.84,45.06,90300.0,28.3055,28.3682,28.0987,28.2366,90300.0
2005-03-30 10:40:00,45.06,45.07,44.86,44.9,73300.0,28.2366,28.2429,28.1113,28.1363,73300.0
2005-03-30 10:45:00,44.93,44.99,44.81,44.88,64000.0,28.1551,28.1927,28.0799,28.1238,64000.0
2005-03-30 10:50:00,44.88,44.88,44.55,44.55,99200.0,28.1238,28.1238,27.917,27.917,99200.0
2005-03-30 10:55:00,44.55,44.6,44.41,44.56,86300.0,27.917,27.9483,27.8293,27.9233,86300.0
2005-03-30 11:00:00,44.56,44.65,44.53,44.6,81600.0,27.9233,27.9797,27.9045,27.9483,81600.0
2005-03-30 11:05:00,44.61,44.77,44.57,44.7,92000.0,27.9546,28.0549,27.9295,28.011,92000.0
2005-03-30 11:10:00,44.7,44.72,44.58,44.64,92100.0,28.011,28.0235,27.9358,27.9734,92100.0
2005-03-30 11:15:00,44.64,44.74,44.6,44.64,42400.0,27.9734,28.0361,27.9483,27.9734,42400.0
2005-03-30 11:20:00,44.63,44.7,44.63,44.65,41900.0,27.9671,28.011,27.9671,27.9797,41900.0
2005-03-30 11:25:00,44.65,44.72,44.55,44.72,50700.0,27.9797,28.0235,27.917,28.0235,50700.0
2005-03-30 11:30:00,44.72,44.8,44.69,44.75,51500.0,28.0235,28.0737,28.0047,28.0423,51500.0
2005-03-30 11:35:00,44.74,44.85,44.68,44.8,46000.0,28.0361,28.105,27.9985,28.0737,46000.0
2005-03-30 11:40:00,44.8,44.93,44.74,44.92,38200.0,28.0737,28.1551,28.0361,28.1489,38200.0
2005-03-30 11:45:00,44.93,45.15,44.92,45.09,52600.0,28.1551,28.293,28.1489,28.2554,52600.0
2005-03-30 11:50:00,45.09,45.13,44.98,45.07,31700.0,28.2554,28.2805,28.1865,28.2429,31700.0
2005-03-30 11:55:00,45.07,45.19,45.02,45.19,50200.0,28.2429,28.3181,28.2115,28.3181,50200.0
2005-03-30 12:00:00,45.17,45.3,45.17,45.3,59900.0,28.3055,28.387,28.3055,28.387,59900.0
2005-03-30 12:05:00,45.3,45.3,45.2,45.28,105900.0,28.387,28.387,28.3243,28.3745,105900.0
2005-03-30 12:10:00,45.28,45.46,45.28,45.44,54300.0,28.3745,28.4873,28.3745,28.4747,54300.0
2005-03-30 12:15:00,45.45,45.48,45.31,45.32,49200.0,28.481,28.4998,28.3933,28.3995,49200.0
2005-03-30 12:20:00,45.31,45.36,45.15,45.18,28300.0,28.3933,28.4246,28.293,28.3118,28300.0
2005-03-30 12:25:00,45.18,45.26,45.11,45.26,34000.0,28.3118,28.3619,28.2679,28.3619,34000.0
2005-03-30 12:30:00,45.26,45.48,45.24,45.48,38600.0,28.3619,28.4998,28.3494,28.4998,38600.0
2005-03-30 12:35:00,45.48,45.65,45.48,45.62,50800.0,28.4998,28.6063,28.4998,28.5875,50800.0
2005-03-30 12:40:00,45.57,45.6,45.42,45.5,29300.0,28.5562,28.575,28.4622,28.5123,29300.0
2005-03-30 12:45:00,45.51,45.67,45.49,45.53,22200.0,28.5186,28.6189,28.5061,28.5311,22200.0
2005-03-30 12:50:00,45.53,45.53,45.39,45.46,28500.0,28.5311,28.5311,28.4434,28.4873,28500.0
2005-03-30 12:55:00,45.46,45.57,45.42,45.5,37100.0,28.4873,28.5562,28.4622,28.5123,37100.0
2005-03-30 13:00:00,45.5,45.56,45.46,45.56,18100.0,28.5123,28.5499,28.4873,28.5499,18100.0
2005-03-30 13:05:00,45.55,45.58,45.47,45.57,22700.0,28.5437,28.5625,28.4935,28.5562,22700.0
2005-03-30 13:10:00,45.57,45.66,45.57,45.66,15500.0,28.5562,28.6126,28.5562,28.6126,15500.0
2005-03-30 13:15:00,45.66,45.67,45.57,45.58,28000.0,28.6126,28.6189,28.5562,28.5625,28000.0
2005-03-30 13:20:00,45.57,45.57,45.47,45.48,12800.0,28.5562,28.5562,28.4935,28.4998,12800.0
2005-03-30 13:25:00,45.48,45.63,45.48,45.63,23300.0,28.4998,28.5938,28.4998,28.5938,23300.0
2005-03-30 13:30:00,45.65,45.76,45.64,45.76,30000.0,28.6063,28.6753,28.6001,28.6753,30000.0
2005-03-30 13:35:00,45.75,45.88,45.74,45.87,25800.0,28.669,28.7505,28.6627,28.7442,25800.0
2005-03-30 13:40:00,45.88,45.94,45.7,45.7,35900.0,28.7505,28.7881,28.6377,28.6377,35900.0
2005-03-30 13:45:00,45.7,45.71,45.49,45.69,39300.0,28.6377,28.6439,28.5061,28.6314,39300.0
2005-03-30 13:50:00,45.68,45.68,45.58,45.68,20300.0,28.6251,28.6251,28.5625,28.6251,20300.0
2005-03-30 13:55:00,45.69,45.74,45.56,45.64,22300.0,28.6314,28.6627,28.5499,28.6001,22300.0
2005-03-30 14:00:00,45.65,45.83,45.64,45.79,22100.0,28.6063,28.7191,28.6001,28.6941,22100.0
2005-03-30 14:05:00,45.79,45.89,45.75,45.87,21900.0,28.6941,28.7567,28.669,28.7442,21900.0
2005-03-30 14:10:00,45.86,45.87,45.76,45.77,13600.0,28.7379,28.7442,28.6753,28.6815,13600.0
2005-03-30 14:15:00,45.78,45.79,45.57,45.57,27400.0,28.6878,28.6941,28.5562,28.5562,27400.0
2005-03-30 14:20:00,45.55,45.68,45.49,45.68,49200.0,28.5437,28.6251,28.5061,28.6251,49200.0
2005-03-30 14:25:00,45.66,45.78,45.61,45.76,40500.0,28.6126,28.6878,28.5813,28.6753,40500.0
2005-03-30 14:30:00,45.76,45.81,45.67,45.76,44800.0,28.6753,28.7066,28.6189,28.6753,44800.0
2005-03-30 14:35:00,45.75,45.75,45.62,45.63,31300.0,28.669,28.669,28.5875,28.5938,31300.0
2005-03-30 14:40:00,45.62,45.7,45.58,45.62,35700.0,28.5875,28.6377,28.5625,28.5875,35700.0
2005-03-30 14:45:00,45.62,45.65,45.54,45.61,27700.0,28.5875,28.6063,28.5374,28.5813,27700.0
2005-03-30 14:50:00,45.58,45.72,45.58,45.72,21600.0,28.5625,28.6502,28.5625,28.6502,21600.0
2005-03-30 14:55:00,45.72,45.85,45.66,45.66,45900.0,28.6502,28.7317,28.6126,28.6126,45900.0
2005-03-30 15:00:00,45.65,45.73,45.61,45.67,45100.0,28.6063,28.6565,28.5813,28.6189,45100.0
2005-03-30 15:05:00,45.68,45.68,45.58,45.59,23800.0,28.6251,28.6251,28.5625,28.5687,23800.0
2005-03-30 15:10:00,45.59,45.71,45.52,45.68,29500.0,28.5687,28.6439,28.5249,28.6251,29500.0
2005-03-30 15:15:00,45.68,45.79,45.67,45.72,19900.0,28.6251,28.6941,28.6189,28.6502,19900.0
2005-03-30 15:20:00,45.72,45.79,45.67,45.75,31400.0,28.6502,28.6941,28.6189,28.669,31400.0
2005-03-30 15:25:00,45.75,45.8,45.7,45.7,33700.0,28.669,28.7003,28.6377,28.6377,33700.0
2005-03-30 15:30:00,45.72,45.83,45.69,45.83,23300.0,28.6502,28.7191,28.6314,28.7191,23300.0
2005-03-30 15:35:00,45.8,45.9,45.8,45.89,32900.0,28.7003,28.763,28.7003,28.7567,32900.0
2005-03-30 15:40:00,45.89,45.9,45.83,45.9,31500.0,28.7567,28.763,28.7191,28.763,31500.0
2005-03-30 15:45:00,45.9,45.97,45.88,45.97,29000.0,28.763,28.8069,28.7505,28.8069,29000.0
2005-03-30 15:50:00,45.97,46.13,45.96,46.13,89800.0,28.8069,28.9071,28.8006,28.9071,89800.0
2005-03-30 15:55:00,46.13,46.18,45.99,46.06,68000.0,28.9071,28.9384,28.8194,28.8632,68000.0
2005-03-31 09:30:00,46.7,46.83,46.57,46.78,102500.0,29.2643,29.3458,29.1828,29.3144,102500.0
2005-03-31 09:35:00,46.79,47.06,46.69,46.99,98200.0,29.3207,29.4899,29.258,29.446,98200.0
2005-03-31 09:40:00,46.99,47.2,46.9,47.2,66400.0,29.446,29.5776,29.3896,29.5776,66400.0
2005-03-31 09:45:00,47.17,47.33,46.85,46.85,86300.0,29.5588,29.6591,29.3583,29.3583,86300.0
2005-03-31 09:50:00,46.86,47.1,46.78,47.08,60800.0,29.3646,29.515,29.3144,29.5024,60800.0
2005-03-31 09:55:00,47.09,47.14,46.84,47.1,62700.0,29.5087,29.54,29.352,29.515,62700.0
2005-03-31 10:00:00,47.1,47.21,46.88,47.15,55600.0,29.515,29.5839,29.3771,29.5463,55600.0
2005-03-31 10:05:00,47.15,47.32,47.15,47.19,59300.0,29.5463,29.6528,29.5463,29.5714,59300.0
2005-03-31 10:10:00,47.19,47.33,47.14,47.3,46300.0,29.5714,29.6591,29.54,29.6403,46300.0
2005-03-31 10:15:00,47.3,47.3,47.16,47.28,37100.0,29.6403,29.6403,29.5526,29.6278,37100.0
2005-03-31 10:20:00,47.24,47.34,47.16,47.26,31200.0,29.6027,29.6654,29.5526,29.6152,31200.0
2005-03-31 10:25:00,47.22,47.32,47.21,47.23,28600.0,29.5902,29.6528,29.5839,29.5964,28600.0
2005-03-31 10:30:00,47.23,47.24,47.04,47.22,69600.0,29.5964,29.6027,29.4774,29.5902,69600.0
2005-03-31 10:35:00,47.21,47.38,47.15,47.38,52100.0,29.5839,29.6904,29.5463,29.6904,52100.0
2005-03-31 10:40:00,47.38,47.48,47.21,47.27,70500.0,29.6904,29.7531,29.5839,29.6215,70500.0
2005-03-31 10:45:00,47.26,47.38,47.25,47.3,35300.0,29.6152,29.6904,29.609,29.6403,35300.0
2005-03-31 10:50:00,47.28,47.3,47.16,47.17,41900.0,29.6278,29.6403,29.5526,29.5588,41900.0
2005-03-31 10:55:00,47.16,47.44,47.15,47.42,27200.0,29.5526,29.728,29.5463,29.7155,27200.0
2005-03-31 11:00:00,47.41,47.42,47.24,47.24,35300.0,29.7092,29.7155,29.6027,29.6027,35300.0
2005-03-31 11:05:00,47.29,47.51,47.29,47.43,44400.0,29.634,29.7719,29.634,29.7218,44400.0
2005-03-31 11:10:00,47.43,47.46,47.36,47.46,27400.0,29.7218,29.7406,29.6779,29.7406,27400.0
2005-03-31 11:15:00,47.43,47.46,47.32,47.36,31600.0,29.7218,29.7406,29.6528,29.6779,31600.0
2005-03-31 11:20:00,47.35,47.5,47.35,47.47,20000.0,29.6716,29.7656,29.6716,29.7468,20000.0
2005-03-31 11:25:00,47.48,47.52,47.45,47.5,19100.0,29.7531,29.7781,29.7343,29.7656,19100.0
2005-03-31 11:30:00,47.51,47.58,47.49,47.54,23300.0,29.7719,29.8157,29.7593,29.7907,23300.0
2005-03-31 11:35:00,47.54,47.62,47.46,47.51,24400.0,29.7907,29.8408,29.7406,29.7719,24400.0
2005-03-31 11:40:00,47.53,47.56,47.41,47.49,18200.0,29.7844,29.8032,29.7092,29.7593,18200.0
2005-03-31 11:45:00,47.49,47.56,47.42,47.48,22700.0,29.7593,29.8032,29.7155,29.7531,22700.0
2005-03-31 11:50:00,47.49,47.58,47.47,47.55,33300.0,29.7593,29.8157,29.7468,29.7969,33300.0
2005-03-31 11:55:00,47.54,47.64,47.52,47.6,34100.0,29.7907,29.8533,29.7781,29.8283,34100.0
2005-03-31 12:00:00,47.6,47.69,47.59,47.69,33000.0,29.8283,29.8847,29.822,29.8847,33000.0
2005-03-31 12:05:00,47.69,47.81,47.62,47.75,62100.0,29.8847,29.9599,29.8408,29.9223,62100.0
2005-03-31 12:10:00,47.76,47.82,47.75,47.79,27400.0,29.9285,29.9661,29.9223,29.9473,27400.0
2005-03-31 12:15:00,47.79,47.79,47.62,47.77,34000.0,29.9473,29.9473,29.8408,29.9348,34000.0
2005-03-31 12:20:00,47.77,47.8,47.7,47.79,27000.0,29.9348,29.9536,29.8909,29.9473,27000.0
2005-03-31 12:25:00,47.79,47.86,47.78,47.85,21600.0,29.9473,29.9912,29.9411,29.9849,21600.0
2005-03-31 12:30:00,47.84,47.85,47.7,47.79,29800.0,29.9787,29.9849,29.8909,29.9473,29800.0
2005-03-31 12:35:00,47.8,47.85,47.8,47.85,17000.0,29.9536,29.9849,29.9536,29.9849,17000.0
2005-03-31 12:40:00,47.85,47.86,47.84,47.86,8600.0,29.9849,29.9912,29.9787,29.9912,8600.0
2005-03-31 12:45:00,47.85,47.86,47.81,47.82,11400.0,29.9849,29.9912,29.9599,29.9661,11400.0
2005-03-31 12:50:00,47.82,47.84,47.8,47.8,14700.0,29.9661,29.9787,29.9536,29.9536,14700.0
2005-03-31 12:55:00,47.8,47.88,47.51,47.74,55600.0,29.9536,30.0037,29.7719,29.916,55600.0
2005-03-31 13:00:00,47.75,47.77,47.68,47.69,24400.0,29.9223,29.9348,29.8784,29.8847,24400.0
2005-03-31 13:05:00,47.7,47.72,47.61,47.65,13400.0,29.8909,29.9035,29.8345,29.8596,13400.0
2005-03-31 13:10:00,47.64,47.64,47.56,47.58,15400.0,29.8533,29.8533,29.8032,29.8157,15400.0
2005-03-31 13:15:00,47.58,47.59,47.45,47.45,42400.0,29.8157,29.822,29.7343,29.7343,42400.0
2005-03-31 13:20:00,47.43,47.5,47.4,47.47,37500.0,29.7218,29.7656,29.703,29.7468,37500.0
2005-03-31 13:25:00,47.47,47.62,47.47,47.62,33200.0,29.7468,29.8408,29.7468,29.8408,33200.0
2005-03-31 13:30:00,47.62,47.7,47.52,47.63,53200.0,29.8408,29.8909,29.7781,29.8471,53200.0
2005-03-31 13:35:00,47.62,47.64,47.57,47.58,16400.0,29.8408,29.8533,29.8095,29.8157,16400.0
2005-03-31 13:40:00,47.57,47.59,47.49,47.53,20500.0,29.8095,29.822,29.7593,29.7844,20500.0
2005-03-31 13:45:00,47.55,47.64,47.51,47.62,42400.0,29.7969,29.8533,29.7719,29.8408,42400.0
2005-03-31 13:50:00,47.61,47.66,47.59,47.66,17700.0,29.8345,29.8659,29.822,29.8659,17700.0
2005-03-31 13:55:00,47.66,47.75,47.63,47.75,13400.0,29.8659,29.9223,29.8471,29.9223,13400.0
2005-03-31 14:00:00,47.74,47.85,47.7,47.7,25400.0,29.916,29.9849,29.8909,29.8909,25400.0
2005-03-31 14:05:00,47.69,47.72,47.68,47.7,22600.0,29.8847,29.9035,29.8784,29.8909,22600.0
2005-03-31 14:10:00,47.7,47.87,47.69,47.83,22200.0,29.8909,29.9975,29.8847,29.9724,22200.0
2005-03-31 14:15:00,47.81,47.88,47.77,47.84,32700.0,29.9599,30.0037,29.9348,29.9787,32700.0
2005-03-31 14:20:00,47.83,47.84,47.77,47.78,33000.0,29.9724,29.9787,29.9348,29.9411,33000.0
2005-03-31 14:25:00,47.77,47.78,47.74,47.75,14500.0,29.9348,29.9411,29.916,29.9223,14500.0
2005-03-31 14:30:00,47.75,47.79,47.74,47.78,28600.0,29.9223,29.9473,29.916,29.9411,28600.0
2005-03-31 14:35:00,47.77,47.77,47.69,47.69,25500.0,29.9348,29.9348,29.8847,29.8847,25500.0
2005-03-31 14:40:00,47.71,47.71,47.62,47.64,30400.0,29.8972,29.8972,29.8408,29.8533,30400.0
2005-03-31 14:45:00,47.64,47.7,47.63,47.65,28000.0,29.8533,29.8909,29.8471,29.8596,28000.0
2005-03-31 14:50:00,47.65,47.74,47.6,47.71,28700.0,29.8596,29.916,29.8283,29.8972,28700.0
2005-03-31 14:55:00,47.7,47.74,47.66,47.71,39200.0,29.8909,29.916,29.8659,29.8972,39200.0
2005-03-31 15:00:00,47.72,47.77,47.7,47.75,33800.0,29.9035,29.9348,29.8909,29.9223,33800.0
2005-03-31 15:05:00,47.76,47.87,47.73,47.81,36000.0,29.9285,29.9975,29.9097,29.9599,36000.0
2005-03-31 15:10:00,47.8,47.85,47.75,47.79,38000.0,29.9536,29.9849,29.9223,29.9473,38000.0
2005-03-31 15:15:00,47.79,47.79,47.7,47.71,32900.0,29.9473,29.9473,29.8909,29.8972,32900.0
2005-03-31 15:20:00,47.71,47.83,47.7,47.83,31600.0,29.8972,29.9724,29.8909,29.9724,31600.0
2005-03-31 15:25:00,47.82,47.85,47.75,47.76,37800.0,29.9661,29.9849,29.9223,29.9285,37800.0
2005-03-31 15:30:00,47.74,47.83,47.7,47.74,34500.0,29.916,29.9724,29.8909,29.916,34500.0
2005-03-31 15:35:00,47.74,47.85,47.71,47.84,34400.0,29.916,29.9849,29.8972,29.9787,34400.0
2005-03-31 15:40:00,47.84,47.86,47.83,47.85,31200.0,29.9787,29.9912,29.9724,29.9849,31200.0
2005-03-31 15:45:00,47.86,47.88,47.85,47.87,65600.0,29.9912,30.0037,29.9849,29.9975,65600.0
2005-03-31 15:50:00,47.87,47.88,47.78,47.82,62300.0,29.9975,30.0037,29.9411,29.9661,62300.0
2005-03-31 15:55:00,47.87,47.87,47.78,47.8,96300.0,29.9975,29.9975,29.9411,29.9536,96300.0
2005-04-01 09:30:00,48.15,48.49,48.15,48.45,178700.0,30.1729,30.386,30.1729,30.3609,178700.0
2005-04-01 09:35:00,48.43,48.45,48.37,48.45,92100.0,30.3484,30.3609,30.3108,30.3609,92100.0
2005-04-01 09:40:00,48.45,48.52,48.35,48.5,97300.0,30.3609,30.4048,30.2983,30.3923,97300.0
2005-04-01 09:45:00,48.5,48.86,48.5,48.75,104000.0,30.3923,30.6179,30.3923,30.5489,104000.0
2005-04-01 09:50:00,48.75,48.99,48.7,48.98,77400.0,30.5489,30.6993,30.5176,30.6931,77400.0
2005-04-01 09:55:00,48.98,48.99,48.87,48.9,119100.0,30.6931,30.6993,30.6241,30.6429,119100.0
2005-04-01 10:00:00,48.92,48.94,48.73,48.93,82000.0,30.6555,30.668,30.5364,30.6617,82000.0
2005-04-01 10:05:00,48.92,48.93,48.78,48.79,79000.0,30.6555,30.6617,30.5677,30.574,79000.0
2005-04-01 10:10:00,48.8,48.82,48.7,48.72,83600.0,30.5803,30.5928,30.5176,30.5301,83600.0
2005-04-01 10:15:00,48.72,48.72,48.57,48.58,92700.0,30.5301,30.5301,30.4361,30.4424,92700.0
2005-04-01 10:20:00,48.59,48.84,48.57,48.61,60300.0,30.4487,30.6053,30.4361,30.4612,60300.0
2005-04-01 10:25:00,48.61,48.66,48.31,48.34,52900.0,30.4612,30.4925,30.2732,30.292,52900.0
2005-04-01 10:30:00,48.35,48.52,48.34,48.51,97200.0,30.2983,30.4048,30.292,30.3985,97200.0
2005-04-01 10:35:00,48.51,48.8,48.51,48.79,83100.0,30.3985,30.5803,30.3985,30.574,83100.0
2005-04-01 10:40:00,48.79,48.83,48.74,48.8,38900.0,30.574,30.5991,30.5427,30.5803,38900.0
2005-04-01 10:45:00,48.79,48.86,48.76,48.84,94400.0,30.574,30.6179,30.5552,30.6053,94400.0
2005-04-01 10:50:00,48.84,48.93,48.8,48.88,57500.0,30.6053,30.6617,30.5803,30.6304,57500.0
2005-04-01 10:55:00,48.88,48.88,48.7,48.78,53300.0,30.6304,30.6304,30.5176,30.5677,53300.0
2005-04-01 11:00:00,48.78,48.9,48.78,48.9,51400.0,30.5677,30.6429,30.5677,30.6429,51400.0
2005-04-01 11:05:00,48.9,48.99,48.89,48.95,61700.0,30.6429,30.6993,30.6367,30.6743,61700.0
2005-04-01 11:10:00,48.95,48.99,48.9,48.9,91700.0,30.6743,30.6993,30.6429,30.6429,91700.0
2005-04-01 11:15:00,48.9,48.99,48.85,48.97,33800.0,30.6429,30.6993,30.6116,30.6868,33800.0
2005-04-01 11:20:00,48.97,48.99,48.92,48.99,34400.0,30.6868,30.6993,30.6555,30.6993,34400.0
2005-04-01 11:25:00,48.98,48.99,48.94,48.96,37700.0,30.6931,30.6993,30.668,30.6805,37700.0
2005-04-01 11:30:00,48.95,49.0,48.95,48.98,38800.0,30.6743,30.7056,30.6743,30.6931,38800.0
2005-04-01 11:35:00,48.98,48.99,48.93,48.98,28000.0,30.6931,30.6993,30.6617,30.6931,28000.0
2005-04-01 11:40:00,48.98,49.0,48.9,48.97,22900.0,30.6931,30.7056,30.6429,30.6868,22900.0
2005-04-01 11:45:00,48.97,48.99,48.95,48.98,23500.0,30.6868,30.6993,30.6743,30.6931,23500.0
2005-04-01 11:50:00,48.98,49.02,48.97,48.99,27800.0,30.6931,30.7181,30.6868,30.6993,27800.0
2005-04-01 11:55:00,48.99,48.99,48.92,48.96,43100.0,30.6993,30.6993,30.6555,30.6805,43100.0
2005-04-01 12:00:00,48.98,48.99,48.94,48.96,21500.0,30.6931,30.6993,30.668,30.6805,21500.0
2005-04-01 12:05:00,48.96,48.96,48.89,48.91,27800.0,30.6805,30.6805,30.6367,30.6492,27800.0
2005-04-01 12:10:00,48.92,48.97,48.92,48.97,18900.0,30.6555,30.6868,30.6555,30.6868,18900.0
2005-04-01 12:15:00,48.97,48.99,48.93,48.94,28800.0,30.6868,30.6993,30.6617,30.668,28800.0
2005-04-01 12:20:00,48.95,48.99,48.91,48.99,65900.0,30.6743,30.6993,30.6492,30.6993,65900.0
2005-04-01 12:25:00,48.99,48.99,48.8,48.97,45600.0,30.6993,30.6993,30.5803,30.6868,45600.0
2005-04-01 12:30:00,48.95,48.96,48.91,48.92,30500.0,30.6743,30.6805,30.6492,30.6555,30500.0
2005-04-01 12:35:00,48.92,48.94,48.82,48.92,24900.0,30.6555,30.668,30.5928,30.6555,24900.0
2005-04-01 12:40:00,48.92,48.98,48.9,48.96,27600.0,30.6555,30.6931,30.6429,30.6805,27600.0
2005-04-01 12:45:00,48.97,48.97,48.92,48.93,15600.0,30.6868,30.6868,30.6555,30.6617,15600.0
2005-04-01 12:50:00,48.92,48.99,48.92,48.95,33300.0,30.6555,30.6993,30.6555,30.6743,33300.0
2005-04-01 12:55:00,48.96,48.99,48.94,48.99,37500.0,30.6805,30.6993,30.668,30.6993,37500.0
2005-04-01 13:00:00,48.98,49.0,48.96,48.98,77700.0,30.6931,30.7056,30.6805,30.6931,77700.0
2005-04-01 13:05:00,48.99,49.16,48.98,49.14,112600.0,30.6993,30.8058,30.6931,30.7933,112600.0
2005-04-01 13:10:00,49.14,49.14,48.93,49.04,30400.0,30.7933,30.7933,30.6617,30.7306,30400.0
2005-04-01 13:15:00,49.05,49.14,49.0,49.06,35300.0,30.7369,30.7933,30.7056,30.7432,35300.0
2005-04-01 13:20:00,49.06,49.13,49.04,49.1,43200.0,30.7432,30.787,30.7306,30.7682,43200.0
2005-04-01 13:25:00,49.1,49.19,49.04,49.19,35300.0,30.7682,30.8246,30.7306,30.8246,35300.0
2005-04-01 13:30:00,49.19,49.2,49.02,49.11,38400.0,30.8246,30.8309,30.7181,30.7745,38400.0
2005-04-01 13:35:00,49.11,49.25,49.1,49.25,55700.0,30.7745,30.8622,30.7682,30.8622,55700.0
2005-04-01 13:40:00,49.25,49.26,49.22,49.25,32100.0,30.8622,30.8685,30.8434,30.8622,32100.0
2005-04-01 13:45:00,49.26,49.29,49.06,49.15,53900.0,30.8685,30.8873,30.7432,30.7996,53900.0
2005-04-01 13:50:00,49.15,49.28,49.05,49.22,44200.0,30.7996,30.881,30.7369,30.8434,44200.0
2005-04-01 13:55:00,49.21,49.25,49.1,49.23,35700.0,30.8372,30.8622,30.7682,30.8497,35700.0
2005-04-01 14:00:00,49.22,49.26,49.19,49.24,26800.0,30.8434,30.8685,30.8246,30.856,26800.0
2005-04-01 14:05:00,49.25,49.29,49.2,49.24,33900.0,30.8622,30.8873,30.8309,30.856,33900.0
2005-04-01 14:10:00,49.24,49.37,49.24,49.37,21300.0,30.856,30.9374,30.856,30.9374,21300.0
2005-04-01 14:15:00,49.35,49.37,49.22,49.22,46200.0,30.9249,30.9374,30.8434,30.8434,46200.0
2005-04-01 14:20:00,49.22,49.22,49.15,49.2,36100.0,30.8434,30.8434,30.7996,30.8309,36100.0
2005-04-01 14:25:00,49.2,49.27,49.15,49.15,63400.0,30.8309,30.8748,30.7996,30.7996,63400.0
2005-04-01 14:30:00,49.17,49.29,49.17,49.29,37700.0,30.8121,30.8873,30.8121,30.8873,37700.0
2005-04-01 14:35:00,49.29,49.31,49.27,49.29,47000.0,30.8873,30.8998,30.8748,30.8873,47000.0
2005-04-01 14:40:00,49.29,49.31,49.22,49.23,79700.0,30.8873,30.8998,30.8434,30.8497,79700.0
2005-04-01 14:45:00,49.22,49.25,49.2,49.24,37100.0,30.8434,30.8622,30.8309,30.856,37100.0
2005-04-01 14:50:00,49.24,49.35,49.24,49.28,46900.0,30.856,30.9249,30.856,30.881,46900.0
2005-04-01 14:55:00,49.28,49.28,49.13,49.17,51400.0,30.881,30.881,30.787,30.8121,51400.0
2005-04-01 15:00:00,49.18,49.21,49.15,49.21,26600.0,30.8184,30.8372,30.7996,30.8372,26600.0
2005-04-01 15:05:00,49.21,49.3,49.2,49.28,28900.0,30.8372,30.8936,30.8309,30.881,28900.0
2005-04-01 15:10:00,49.27,49.35,49.26,49.34,45900.0,30.8748,30.9249,30.8685,30.9186,45900.0
2005-04-01 15:15:00,49.34,49.35,49.32,49.34,32000.0,30.9186,30.9249,30.9061,30.9186,32000.0
2005-04-01 15:20:00,49.34,49.34,49.3,49.32,54900.0,30.9186,30.9186,30.8936,30.9061,54900.0
2005-04-01 15:25:00,49.32,49.38,49.3,49.37,57800.0,30.9061,30.9437,30.8936,30.9374,57800.0
2005-04-01 15:30:00,49.37,49.48,49.34,49.48,73000.0,30.9374,31.0064,30.9186,31.0064,73000.0
2005-04-01 15:35:00,49.48,49.49,49.4,49.46,54300.0,31.0064,31.0126,30.9562,30.9938,54300.0
2005-04-01 15:40:00,49.46,49.49,49.45,49.47,48900.0,30.9938,31.0126,30.9876,31.0001,48900.0
2005-04-01 15:45:00,49.48,49.55,49.47,49.53,64200.0,31.0064,31.0502,31.0001,31.0377,64200.0
2005-04-01 15:50:00,49.53,49.54,49.5,49.52,75700.0,31.0377,31.044,31.0189,31.0314,75700.0
2005-04-01 15:55:00,49.52,49.55,49.52,49.54,73200.0,31.0314,31.0502,31.0314,31.044,73200.0
2005-04-04 09:30:00,50.0,50.02,49.95,50.02,213100.0,31.3322,31.3448,31.3009,31.3448,213100.0
2005-04-04 09:35:00,50.0,50.24,49.98,50.1,167600.0,31.3322,31.4826,31.3197,31.3949,167600.0
2005-04-04 09:40:00,50.1,50.37,50.01,50.37,108400.0,31.3949,31.5641,31.3385,31.5641,108400.0
2005-04-04 09:45:00,50.34,50.4,50.16,50.3,140300.0,31.5453,31.5829,31.4325,31.5202,140300.0
2005-04-04 09:50:00,50.3,50.66,50.29,50.45,108700.0,31.5202,31.7458,31.514,31.6142,108700.0
2005-04-04 09:55:00,50.45,50.5,50.4,50.49,114800.0,31.6142,31.6455,31.5829,31.6393,114800.0
2005-04-04 10:00:00,50.49,50.52,50.46,50.49,132600.0,31.6393,31.6581,31.6205,31.6393,132600.0
2005-04-04 10:05:00,50.5,50.52,50.37,50.41,73000.0,31.6455,31.6581,31.5641,31.5892,73000.0
2005-04-04 10:10:00,50.41,50.5,50.41,50.5,50400.0,31.5892,31.6455,31.5892,31.6455,50400.0
2005-04-04 10:15:00,50.5,50.52,50.38,50.42,73000.0,31.6455,31.6581,31.5704,31.5954,73000.0
2005-04-04 10:20:00,50.43,50.55,50.43,50.54,85700.0,31.6017,31.6769,31.6017,31.6706,85700.0
2005-04-04 10:25:00,50.54,50.56,50.35,50.35,140200.0,31.6706,31.6831,31.5516,31.5516,140200.0
2005-04-04 10:30:00,50.35,50.35,50.07,50.08,208300.0,31.5516,31.5516,31.3761,31.3824,208300.0
2005-04-04 10:35:00,50.03,50.03,49.74,49.75,148000.0,31.351,31.351,31.1693,31.1756,148000.0
2005-04-04 10:40:00,49.75,49.98,49.65,49.95,91000.0,31.1756,31.3197,31.1129,31.3009,91000.0
2005-04-04 10:45:00,49.95,50.03,49.85,49.91,57300.0,31.3009,31.351,31.2382,31.2758,57300.0
2005-04-04 10:50:00,49.9,49.91,49.5,49.53,117400.0,31.2696,31.2758,31.0189,31.0377,117400.0
2005-04-04 10:55:00,49.53,49.58,49.41,49.47,95800.0,31.0377,31.069,30.9625,31.0001,95800.0
2005-04-04 11:00:00,49.48,49.79,49.37,49.71,122700.0,31.0064,31.2006,30.9374,31.1505,122700.0
2005-04-04 11:05:00,49.7,49.71,49.31,49.49,79200.0,31.1442,31.1505,30.8998,31.0126,79200.0
2005-04-04 11:10:00,49.48,49.71,49.46,49.63,106500.0,31.0064,31.1505,30.9938,31.1004,106500.0
2005-04-04 11:15:00,49.63,49.8,49.53,49.76,68700.0,31.1004,31.2069,31.0377,31.1818,68700.0
2005-04-04 11:20:00,49.78,49.8,49.63,49.72,51700.0,31.1944,31.2069,31.1004,31.1568,51700.0
2005-04-04 11:25:00,49.72,49.8,49.63,49.63,68000.0,31.1568,31.2069,31.1004,31.1004,68000.0
2005-04-04 11:30:00,49.63,49.77,49.59,49.67,50100.0,31.1004,31.1881,31.0753,31.1254,50100.0
2005-04-04 11:35:00,49.67,49.79,49.67,49.75,36800.0,31.1254,31.2006,31.1254,31.1756,36800.0
2005-04-04 11:40:00,49.75,49.86,49.74,49.74,44400.0,31.1756,31.2445,31.1693,31.1693,44400.0
2005-04-04 11:45:00,49.75,49.88,49.75,49.85,53300.0,31.1756,31.257,31.1756,31.2382,53300.0
2005-04-04 11:50:00,49.84,49.86,49.73,49.74,34000.0,31.232,31.2445,31.163,31.1693,34000.0
2005-04-04 11:55:00,49.75,49.84,49.71,49.71,40200.0,31.1756,31.232,31.1505,31.1505,40200.0
2005-04-04 12:00:00,49.71,49.95,49.7,49.95,28000.0,31.1505,31.3009,31.1442,31.3009,28000.0
2005-04-04 12:05:00,49.94,49.95,49.88,49.88,34400.0,31.2946,31.3009,31.257,31.257,34400.0
2005-04-04 12:10:00,49.88,49.89,49.76,49.81,25100.0,31.257,31.2633,31.1818,31.2132,25100.0
2005-04-04 12:15:00,49.82,50.0,49.82,49.87,36200.0,31.2194,31.3322,31.2194,31.2508,36200.0
2005-04-04 12:20:00,49.9,49.92,49.87,49.87,28900.0,31.2696,31.2821,31.2508,31.2508,28900.0
2005-04-04 12:25:00,49.88,49.88,49.84,49.84,24100.0,31.257,31.257,31.232,31.232,24100.0
2005-04-04 12:30:00,49.84,49.85,49.7,49.71,35600.0,31.232,31.2382,31.1442,31.1505,35600.0
2005-04-04 12:35:00,49.7,49.71,49.47,49.47,36700.0,31.1442,31.1505,31.0001,31.0001,36700.0
2005-04-04 12:40:00,49.45,49.65,49.45,49.53,69300.0,30.9876,31.1129,30.9876,31.0377,69300.0
2005-04-04 12:45:00,49.53,49.61,49.53,49.59,26700.0,31.0377,31.0878,31.0377,31.0753,26700.0
2005-04-04 12:50:00,49.62,49.64,49.55,49.61,34800.0,31.0941,31.1066,31.0502,31.0878,34800.0
2005-04-04 12:55:00,49.61,49.77,49.61,49.74,22300.0,31.0878,31.1881,31.0878,31.1693,22300.0
2005-04-04 13:00:00,49.74,49.76,49.67,49.68,18900.0,31.1693,31.1818,31.1254,31.1317,18900.0
2005-04-04 13:05:00,49.69,49.76,49.68,49.75,19000.0,31.138,31.1818,31.1317,31.1756,19000.0
2005-04-04 13:10:00,49.75,49.82,49.75,49.79,30200.0,31.1756,31.2194,31.1756,31.2006,30200.0
2005-04-04 13:15:00,49.8,49.87,49.76,49.82,44900.0,31.2069,31.2508,31.1818,31.2194,44900.0
2005-04-04 13:20:00,49.82,49.91,49.79,49.8,47600.0,31.2194,31.2758,31.2006,31.2069,47600.0
2005-04-04 13:25:00,49.81,49.81,49.75,49.76,33700.0,31.2132,31.2132,31.1756,31.1818,33700.0
2005-04-04 13:30:00,49.76,49.8,49.67,49.75,33200.0,31.1818,31.2069,31.1254,31.1756,33200.0
2005-04-04 13:35:00,49.74,49.76,49.59,49.6,24900.0,31.1693,31.1818,31.0753,31.0816,24900.0
2005-04-04 13:40:00,49.57,49.68,49.55,49.64,38800.0,31.0628,31.1317,31.0502,31.1066,38800.0
2005-04-04 13:45:00,49.63,49.65,49.52,49.62,27300.0,31.1004,31.1129,31.0314,31.0941,27300.0
2005-04-04 13:50:00,49.63,49.69,49.5,49.59,34400.0,31.1004,31.138,31.0189,31.0753,34400.0
2005-04-04 13:55:00,49.58,49.61,49.46,49.47,59800.0,31.069,31.0878,30.9938,31.0001,59800.0
2005-04-04 14:00:00,49.46,49.46,49.13,49.13,48800.0,30.9938,30.9938,30.787,30.787,48800.0
2005-04-04 14:05:00,49.19,49.19,48.94,49.18,100900.0,30.8246,30.8246,30.668,30.8184,100900.0
2005-04-04 14:10:00,49.16,49.38,49.11,49.37,47100.0,30.8058,30.9437,30.7745,30.9374,47100.0
2005-04-04 14:15:00,49.36,49.36,49.05,49.14,50700.0,30.9312,30.9312,30.7369,30.7933,50700.0
2005-04-04 14:20:00,49.16,49.17,49.04,49.04,25200.0,30.8058,30.8121,30.7306,30.7306,25200.0
2005-04-04 14:25:00,49.05,49.19,49.03,49.15,43300.0,30.7369,30.8246,30.7244,30.7996,43300.0
2005-04-04 14:30:00,49.13,49.38,49.05,49.34,47200.0,30.787,30.9437,30.7369,30.9186,47200.0
2005-04-04 14:35:00,49.34,49.48,49.32,49.47,38200.0,30.9186,31.0064,30.9061,31.0001,38200.0
2005-04-04 14:40:00,49.47,49.47,49.3,49.4,53200.0,31.0001,31.0001,30.8936,30.9562,53200.0
2005-04-04 14:45:00,49.4,49.48,49.35,49.36,78100.0,30.9562,31.0064,30.9249,30.9312,78100.0
2005-04-04 14:50:00,49.36,49.42,49.34,49.42,47500.0,30.9312,30.9688,30.9186,30.9688,47500.0
2005-04-04 14:55:00,49.42,49.59,49.42,49.58,72500.0,30.9688,31.0753,30.9688,31.069,72500.0
2005-04-04 15:00:00,49.55,49.55,49.38,49.49,41400.0,31.0502,31.0502,30.9437,31.0126,41400.0
2005-04-04 15:05:00,49.49,49.54,49.46,49.49,36400.0,31.0126,31.044,30.9938,31.0126,36400.0
2005-04-04 15:10:00,49.48,49.49,49.42,49.46,55200.0,31.0064,31.0126,30.9688,30.9938,55200.0
2005-04-04 15:15:00,49.46,49.77,49.43,49.77,42500.0,30.9938,31.1881,30.975,31.1881,42500.0
2005-04-04 15:20:00,49.77,49.77,49.56,49.68,43600.0,31.1881,31.1881,31.0565,31.1317,43600.0
2005-04-04 15:25:00,49.68,49.74,49.57,49.6,50700.0,31.1317,31.1693,31.0628,31.0816,50700.0
2005-04-04 15:30:00,49.6,49.65,49.55,49.61,26800.0,31.0816,31.1129,31.0502,31.0878,26800.0
2005-04-04 15:35:00,49.62,49.7,49.61,49.64,37400.0,31.0941,31.1442,31.0878,31.1066,37400.0
2005-04-04 15:40:00,49.66,49.73,49.65,49.72,36800.0,31.1192,31.163,31.1129,31.1568,36800.0
2005-04-04 15:45:00,49.72,49.74,49.68,49.68,82400.0,31.1568,31.1693,31.1317,31.1317,82400.0
2005-04-04 15:50:00,49.68,49.69,49.47,49.47,48400.0,31.1317,31.138,31.0001,31.0001,48400.0
2005-04-04 15:55:00,49.45,49.55,49.45,49.52,85600.0,30.9876,31.0502,30.9876,31.0314,85600.0
2005-04-05 09:30:00,48.65,49.35,48.65,49.2,117300.0,30.4863,30.9249,30.4863,30.8309,117300.0
2005-04-05 09:35:00,49.22,49.44,49.22,49.36,77200.0,30.8434,30.9813,30.8434,30.9312,77200.0
2005-04-05 09:40:00,49.36,49.41,48.96,48.97,100000.0,30.9312,30.9625,30.6805,30.6868,100000.0
2005-04-05 09:45:00,48.97,49.06,48.8,49.0,104800.0,30.6868,30.7432,30.5803,30.7056,104800.0
2005-04-05 09:50:00,49.0,49.1,48.92,49.03,54300.0,30.7056,30.7682,30.6555,30.7244,54300.0
2005-04-05 09:55:00,49.03,49.21,49.0,49.2,51200.0,30.7244,30.8372,30.7056,30.8309,51200.0
2005-04-05 10:00:00,49.21,49.35,49.19,49.21,98700.0,30.8372,30.9249,30.8246,30.8372,98700.0
2005-04-05 10:05:00,49.21,49.28,49.16,49.21,59300.0,30.8372,30.881,30.8058,30.8372,59300.0
2005-04-05 10:10:00,49.25,49.29,49.2,49.28,61300.0,30.8622,30.8873,30.8309,30.881,61300.0
2005-04-05 10:15:00,49.28,49.4,49.24,49.36,42900.0,30.881,30.9562,30.856,30.9312,42900.0
2005-04-05 10:20:00,49.36,49.59,49.27,49.57,62300.0,30.9312,31.0753,30.8748,31.0628,62300.0
2005-04-05 10:25:00,49.58,49.76,49.51,49.69,74700.0,31.069,31.1818,31.0252,31.138,74700.0
2005-04-05 10:30:00,49.69,49.7,49.48,49.55,64300.0,31.138,31.1442,31.0064,31.0502,64300.0
2005-04-05 10:35:00,49.55,49.63,49.45,49.45,49300.0,31.0502,31.1004,30.9876,30.9876,49300.0
2005-04-05 10:40:00,49.47,49.53,49.34,49.36,51600.0,31.0001,31.0377,30.9186,30.9312,51600.0
2005-04-05 10:45:00,49.37,49.52,49.25,49.35,36900.0,30.9374,31.0314,30.8622,30.9249,36900.0
2005-04-05 10:50:00,49.35,49.49,49.31,49.49,33800.0,30.9249,31.0126,30.8998,31.0126,33800.0
2005-04-05 10:55:00,49.48,49.49,49.41,49.45,23200.0,31.0064,31.0126,30.9625,30.9876,23200.0
2005-04-05 11:00:00,49.45,49.45,49.28,49.35,35000.0,30.9876,30.9876,30.881,30.9249,35000.0
2005-04-05 11:05:00,49.37,49.47,49.31,49.39,27400.0,30.9374,31.0001,30.8998,30.95,27400.0
2005-04-05 11:10:00,49.42,49.52,49.4,49.46,20900.0,30.9688,31.0314,30.9562,30.9938,20900.0
2005-04-05 11:15:00,49.45,49.51,49.39,49.48,23800.0,30.9876,31.0252,30.95,31.0064,23800.0
2005-04-05 11:20:00,49.47,49.53,49.39,49.49,24600.0,31.0001,31.0377,30.95,31.0126,24600.0
2005-04-05 11:25:00,49.49,49.5,49.37,49.4,28800.0,31.0126,31.0189,30.9374,30.9562,28800.0
2005-04-05 11:30:00,49.4,49.45,49.32,49.41,43200.0,30.9562,30.9876,30.9061,30.9625,43200.0
2005-04-05 11:35:00,49.44,49.54,49.39,49.39,56000.0,30.9813,31.044,30.95,30.95,56000.0
2005-04-05 11:40:00,49.38,49.58,49.38,49.55,21700.0,30.9437,31.069,30.9437,31.0502,21700.0
2005-04-05 11:45:00,49.55,49.62,49.55,49.62,28000.0,31.0502,31.0941,31.0502,31.0941,28000.0
2005-04-05 11:50:00,49.63,49.7,49.55,49.59,45300.0,31.1004,31.1442,31.0502,31.0753,45300.0
2005-04-05 11:55:00,49.61,49.65,49.57,49.65,38500.0,31.0878,31.1129,31.0628,31.1129,38500.0
2005-04-05 12:00:00,49.66,49.73,49.62,49.67,36700.0,31.1192,31.163,31.0941,31.1254,36700.0
2005-04-05 12:05:00,49.68,49.73,49.65,49.67,35300.0,31.1317,31.163,31.1129,31.1254,35300.0
2005-04-05 12:10:00,49.68,49.68,49.54,49.58,20400.0,31.1317,31.1317,31.044,31.069,20400.0
2005-04-05 12:15:00,49.6,49.6,49.36,49.37,22800.0,31.0816,31.0816,30.9312,30.9374,22800.0
2005-04-05 12:20:00,49.36,49.39,49.17,49.18,46700.0,30.9312,30.95,30.8121,30.8184,46700.0
2005-04-05 12:25:00,49.18,49.51,49.17,49.51,67200.0,30.8184,31.0252,30.8121,31.0252,67200.0
2005-04-05 12:30:00,49.55,49.58,49.38,49.38,46100.0,31.0502,31.069,30.9437,30.9437,46100.0
2005-04-05 12:35:00,49.38,49.38,49.26,49.26,21600.0,30.9437,30.9437,30.8685,30.8685,21600.0
2005-04-05 12:40:00,49.25,49.3,49.12,49.3,31100.0,30.8622,30.8936,30.7808,30.8936,31100.0
2005-04-05 12:45:00,49.27,49.38,49.18,49.38,24000.0,30.8748,30.9437,30.8184,30.9437,24000.0
2005-04-05 12:50:00,49.38,49.38,49.15,49.15,30400.0,30.9437,30.9437,30.7996,30.7996,30400.0
2005-04-05 12:55:00,49.14,49.2,49.05,49.07,27400.0,30.7933,30.8309,30.7369,30.7494,27400.0
2005-04-05 13:00:00,49.07,49.23,49.0,49.1,40200.0,30.7494,30.8497,30.7056,30.7682,40200.0
2005-04-05 13:05:00,49.1,49.14,49.07,49.09,24300.0,30.7682,30.7933,30.7494,30.762,24300.0
2005-04-05 13:10:00,49.07,49.07,48.91,48.97,24200.0,30.7494,30.7494,30.6492,30.6868,24200.0
2005-04-05 13:15:00,48.94,48.97,48.9,48.95,33700.0,30.668,30.6868,30.6429,30.6743,33700.0
2005-04-05 13:20:00,48.96,48.99,48.92,48.99,22000.0,30.6805,30.6993,30.6555,30.6993,22000.0
2005-04-05 13:25:00,48.99,49.06,48.98,49.06,31300.0,30.6993,30.7432,30.6931,30.7432,31300.0
2005-04-05 13:30:00,49.06,49.07,48.98,49.03,22700.0,30.7432,30.7494,30.6931,30.7244,22700.0
2005-04-05 13:35:00,49.02,49.03,48.95,49.0,24600.0,30.7181,30.7244,30.6743,30.7056,24600.0
2005-04-05 13:40:00,49.05,49.13,49.01,49.11,21100.0,30.7369,30.787,30.7118,30.7745,21100.0
2005-04-05 13:45:00,49.11,49.32,49.09,49.31,30000.0,30.7745,30.9061,30.762,30.8998,30000.0
2005-04-05 13:50:00,49.32,49.33,49.1,49.15,49500.0,30.9061,30.9124,30.7682,30.7996,49500.0
2005-04-05 13:55:00,49.15,49.3,49.1,49.2,33900.0,30.7996,30.8936,30.7682,30.8309,33900.0
2005-04-05 14:00:00,49.19,49.19,49.02,49.03,27200.0,30.8246,30.8246,30.7181,30.7244,27200.0
2005-04-05 14:05:00,49.03,49.15,49.0,49.1,44900.0,30.7244,30.7996,30.7056,30.7682,44900.0
2005-04-05 14:10:00,49.09,49.09,48.97,48.99,26600.0,30.762,30.762,30.6868,30.6993,26600.0
2005-04-05 14:15:00,49.0,49.04,48.85,48.94,55900.0,30.7056,30.7306,30.6116,30.668,55900.0
2005-04-05 14:20:00,48.96,48.99,48.79,48.8,50100.0,30.6805,30.6993,30.574,30.5803,50100.0
2005-04-05 14:25:00,48.79,48.9,48.79,48.86,38200.0,30.574,30.6429,30.574,30.6179,38200.0
2005-04-05 14:30:00,48.84,48.84,48.65,48.65,69800.0,30.6053,30.6053,30.4863,30.4863,69800.0
2005-04-05 14:35:00,48.66,48.7,48.57,48.61,49700.0,30.4925,30.5176,30.4361,30.4612,49700.0
2005-04-05 14:40:00,48.61,48.84,48.61,48.74,41100.0,30.4612,30.6053,30.4612,30.5427,41100.0
2005-04-05 14:45:00,48.74,48.85,48.62,48.63,64100.0,30.5427,30.6116,30.4675,30.4737,64100.0
2005-04-05 14:50:00,48.64,48.67,48.55,48.6,42000.0,30.48,30.4988,30.4236,30.4549,42000.0
2005-04-05 14:55:00,48.61,48.67,48.52,48.61,33000.0,30.4612,30.4988,30.4048,30.4612,33000.0
2005-04-05 15:00:00,48.6,48.69,48.58,48.62,24200.0,30.4549,30.5113,30.4424,30.4675,24200.0
2005-04-05 15:05:00,48.63,48.63,48.54,48.55,28400.0,30.4737,30.4737,30.4173,30.4236,28400.0
2005-04-05 15:10:00,48.57,48.57,48.41,48.46,53500.0,30.4361,30.4361,30.3359,30.3672,53500.0
2005-04-05 15:15:00,48.5,48.54,48.38,48.38,58300.0,30.3923,30.4173,30.3171,30.3171,58300.0
2005-04-05 15:20:00,48.41,48.44,48.25,48.44,82800.0,30.3359,30.3547,30.2356,30.3547,82800.0
2005-04-05 15:25:00,48.44,48.51,48.26,48.4,77000.0,30.3547,30.3985,30.2419,30.3296,77000.0
2005-04-05 15:30:00,48.45,48.64,48.44,48.48,82800.0,30.3609,30.48,30.3547,30.3797,82800.0
2005-04-05 15:35:00,48.48,48.56,48.45,48.56,69400.0,30.3797,30.4299,30.3609,30.4299,69400.0
2005-04-05 15:40:00,48.57,48.64,48.4,48.41,89100.0,30.4361,30.48,30.3296,30.3359,89100.0
2005-04-05 15:45:00,48.41,48.53,48.41,48.47,54000.0,30.3359,30.4111,30.3359,30.3735,54000.0
2005-04-05 15:50:00,48.48,48.6,48.44,48.56,73200.0,30.3797,30.4549,30.3547,30.4299,73200.0
2005-04-05 15:55:00,48.55,48.59,48.44,48.5,69800.0,30.4236,30.4487,30.3547,30.3923,69800.0
2005-04-06 09:30:00,48.51,48.75,48.15,48.35,99600.0,30.3985,30.5489,30.1729,30.2983,99600.0
2005-04-06 09:35:00,48.35,48.85,48.35,48.61,46800.0,30.2983,30.6116,30.2983,30.4612,46800.0
2005-04-06 09:40:00,48.64,48.79,48.59,48.73,42900.0,30.48,30.574,30.4487,30.5364,42900.0
2005-04-06 09:45:00,48.73,48.82,48.65,48.74,55600.0,30.5364,30.5928,30.4863,30.5427,55600.0
2005-04-06 09:50:00,48.75,49.12,48.73,48.95,60000.0,30.5489,30.7808,30.5364,30.6743,60000.0
2005-04-06 09:55:00,48.91,48.97,48.57,48.69,67800.0,30.6492,30.6868,30.4361,30.5113,67800.0
2005-04-06 10:00:00,48.69,48.77,48.53,48.62,75000.0,30.5113,30.5615,30.4111,30.4675,75000.0
2005-04-06 10:05:00,48.55,48.75,48.51,48.54,44600.0,30.4236,30.5489,30.3985,30.4173,44600.0
2005-04-06 10:10:00,48.54,48.75,48.51,48.57,48500.0,30.4173,30.5489,30.3985,30.4361,48500.0
2005-04-06 10:15:00,48.56,48.73,48.51,48.58,64200.0,30.4299,30.5364,30.3985,30.4424,64200.0
2005-04-06 10:20:00,48.58,48.65,48.46,48.46,132100.0,30.4424,30.4863,30.3672,30.3672,132100.0
2005-04-06 10:25:00,48.42,48.51,48.42,48.49,46400.0,30.3421,30.3985,30.3421,30.386,46400.0
2005-04-06 10:30:00,48.49,48.61,48.2,48.4,145000.0,30.386,30.4612,30.2043,30.3296,145000.0
2005-04-06 10:35:00,48.4,48.72,48.4,48.63,101300.0,30.3296,30.5301,30.3296,30.4737,101300.0
2005-04-06 10:40:00,48.62,48.94,48.62,48.87,63600.0,30.4675,30.668,30.4675,30.6241,63600.0
2005-04-06 10:45:00,48.86,48.95,48.55,48.65,69300.0,30.6179,30.6743,30.4236,30.4863,69300.0
2005-04-06 10:50:00,48.65,48.85,48.65,48.7,50400.0,30.4863,30.6116,30.4863,30.5176,50400.0
2005-04-06 10:55:00,48.66,48.77,48.58,48.64,50200.0,30.4925,30.5615,30.4424,30.48,50200.0
2005-04-06 11:00:00,48.64,48.77,48.61,48.75,37000.0,30.48,30.5615,30.4612,30.5489,37000.0
2005-04-06 11:05:00,48.75,48.92,48.74,48.86,48300.0,30.5489,30.6555,30.5427,30.6179,48300.0
2005-04-06 11:10:00,48.88,49.03,48.79,49.03,55200.0,30.6304,30.7244,30.574,30.7244,55200.0
2005-04-06 11:15:00,49.05,49.12,48.95,49.01,102600.0,30.7369,30.7808,30.6743,30.7118,102600.0
2005-04-06 11:20:00,49.02,49.04,48.91,48.91,43200.0,30.7181,30.7306,30.6492,30.6492,43200.0
2005-04-06 11:25:00,48.9,48.98,48.67,48.68,37600.0,30.6429,30.6931,30.4988,30.5051,37600.0
2005-04-06 11:30:00,48.66,48.95,48.66,48.94,50800.0,30.4925,30.6743,30.4925,30.668,50800.0
2005-04-06 11:35:00,48.93,49.02,48.88,48.95,44100.0,30.6617,30.7181,30.6304,30.6743,44100.0
2005-04-06 11:40:00,48.95,49.02,48.85,48.93,37000.0,30.6743,30.7181,30.6116,30.6617,37000.0
2005-04-06 11:45:00,48.95,49.04,48.9,49.04,24000.0,30.6743,30.7306,30.6429,30.7306,24000.0
2005-04-06 11:50:00,49.04,49.15,49.03,49.07,55200.0,30.7306,30.7996,30.7244,30.7494,55200.0
2005-04-06 11:55:00,49.06,49.24,49.03,49.11,59800.0,30.7432,30.856,30.7244,30.7745,59800.0
2005-04-06 12:00:00,49.1,49.31,49.1,49.26,41500.0,30.7682,30.8998,30.7682,30.8685,41500.0
2005-04-06 12:05:00,49.27,49.42,49.26,49.4,50900.0,30.8748,30.9688,30.8685,30.9562,50900.0
2005-04-06 12:10:00,49.4,49.44,49.37,49.43,32700.0,30.9562,30.9813,30.9374,30.975,32700.0
2005-04-06 12:15:00,49.44,49.49,49.43,49.43,31000.0,30.9813,31.0126,30.975,30.975,31000.0
2005-04-06 12:20:00,49.43,49.49,49.39,49.43,35800.0,30.975,31.0126,30.95,30.975,35800.0
2005-04-06 12:25:00,49.43,49.44,49.32,49.32,31900.0,30.975,30.9813,30.9061,30.9061,31900.0
2005-04-06 12:30:00,49.33,49.38,49.27,49.35,30100.0,30.9124,30.9437,30.8748,30.9249,30100.0
2005-04-06 12:35:00,49.36,49.4,49.33,49.38,25300.0,30.9312,30.9562,30.9124,30.9437,25300.0
2005-04-06 12:40:00,49.38,49.44,48.71,49.39,54500.0,30.9437,30.9813,30.5239,30.95,54500.0
2005-04-06 12:45:00,49.39,49.4,49.3,49.3,12900.0,30.95,30.9562,30.8936,30.8936,12900.0
2005-04-06 12:50:00,49.3,49.31,49.17,49.25,30100.0,30.8936,30.8998,30.8121,30.8622,30100.0
2005-04-06 12:55:00,49.25,49.3,49.22,49.22,28400.0,30.8622,30.8936,30.8434,30.8434,28400.0
2005-04-06 13:00:00,49.23,49.27,49.03,49.03,41100.0,30.8497,30.8748,30.7244,30.7244,41100.0
2005-04-06 13:05:00,49.02,49.22,49.01,49.22,36700.0,30.7181,30.8434,30.7118,30.8434,36700.0
2005-04-06 13:10:00,49.22,49.29,49.12,49.19,28500.0,30.8434,30.8873,30.7808,30.8246,28500.0
2005-04-06 13:15:00,49.15,49.2,49.07,49.09,22400.0,30.7996,30.8309,30.7494,30.762,22400.0
2005-04-06 13:20:00,49.09,49.24,49.09,49.17,30200.0,30.762,30.856,30.762,30.8121,30200.0
2005-04-06 13:25:00,49.2,49.25,49.13,49.15,19600.0,30.8309,30.8622,30.787,30.7996,19600.0
2005-04-06 13:30:00,49.12,49.21,49.12,49.15,15600.0,30.7808,30.8372,30.7808,30.7996,15600.0
2005-04-06 13:35:00,49.15,49.17,49.12,49.15,17300.0,30.7996,30.8121,30.7808,30.7996,17300.0
2005-04-06 13:40:00,49.14,49.28,49.14,49.24,21900.0,30.7933,30.881,30.7933,30.856,21900.0
2005-04-06 13:45:00,49.24,49.27,49.13,49.17,24800.0,30.856,30.8748,30.787,30.8121,24800.0
2005-04-06 13:50:00,49.16,49.17,49.04,49.07,33000.0,30.8058,30.8121,30.7306,30.7494,33000.0
2005-04-06 13:55:00,49.06,49.08,48.91,48.99,39900.0,30.7432,30.7557,30.6492,30.6993,39900.0
2005-04-06 14:00:00,48.99,49.21,48.95,49.21,34200.0,30.6993,30.8372,30.6743,30.8372,34200.0
2005-04-06 14:05:00,49.18,49.18,48.98,48.98,27100.0,30.8184,30.8184,30.6931,30.6931,27100.0
2005-04-06 14:10:00,48.95,49.07,48.94,49.06,33600.0,30.6743,30.7494,30.668,30.7432,33600.0
2005-04-06 14:15:00,49.06,49.12,49.06,49.1,13600.0,30.7432,30.7808,30.7432,30.7682,13600.0
2005-04-06 14:20:00,49.07,49.1,49.01,49.01,18300.0,30.7494,30.7682,30.7118,30.7118,18300.0
2005-04-06 14:25:00,49.02,49.05,48.92,49.02,26000.0,30.7181,30.7369,30.6555,30.7181,26000.0
2005-04-06 14:30:00,49.0,49.0,48.93,48.97,28800.0,30.7056,30.7056,30.6617,30.6868,28800.0
2005-04-06 14:35:00,48.96,49.04,48.95,49.02,36700.0,30.6805,30.7306,30.6743,30.7181,36700.0
2005-04-06 14:40:00,49.02,49.15,49.02,49.15,27100.0,30.7181,30.7996,30.7181,30.7996,27100.0
2005-04-06 14:45:00,49.15,49.2,49.08,49.13,38400.0,30.7996,30.8309,30.7557,30.787,38400.0
2005-04-06 14:50:00,49.11,49.14,49.08,49.13,16200.0,30.7745,30.7933,30.7557,30.787,16200.0
2005-04-06 14:55:00,49.14,49.16,49.04,49.05,20400.0,30.7933,30.8058,30.7306,30.7369,20400.0
2005-04-06 15:00:00,49.05,49.11,49.01,49.07,18200.0,30.7369,30.7745,30.7118,30.7494,18200.0
2005-04-06 15:05:00,49.05,49.17,49.04,49.1,22600.0,30.7369,30.8121,30.7306,30.7682,22600.0
2005-04-06 15:10:00,49.11,49.15,49.03,49.08,27900.0,30.7745,30.7996,30.7244,30.7557,27900.0
2005-04-06 15:15:00,49.06,49.12,48.96,48.96,43900.0,30.7432,30.7808,30.6805,30.6805,43900.0
2005-04-06 15:20:00,48.96,48.99,48.9,48.99,36800.0,30.6805,30.6993,30.6429,30.6993,36800.0
2005-04-06 15:25:00,48.98,49.0,48.85,48.95,60100.0,30.6931,30.7056,30.6116,30.6743,60100.0
2005-04-06 15:30:00,48.95,49.0,48.85,48.97,37100.0,30.6743,30.7056,30.6116,30.6868,37100.0
2005-04-06 15:35:00,48.99,49.09,48.99,49.02,21300.0,30.6993,30.762,30.6993,30.7181,21300.0
2005-04-06 15:40:00,49.01,49.03,48.95,49.01,32400.0,30.7118,30.7244,30.6743,30.7118,32400.0
2005-04-06 15:45:00,49.01,49.04,48.95,48.99,26000.0,30.7118,30.7306,30.6743,30.6993,26000.0
2005-04-06 15:50:00,49.0,49.0,48.98,49.0,51400.0,30.7056,30.7056,30.6931,30.7056,51400.0
2005-04-06 15:55:00,48.99,49.0,48.99,48.99,83300.0,30.6993,30.7056,30.6993,30.6993,83300.0
2005-04-07 09:30:00,49.5,49.5,49.36,49.43,98400.0,31.0189,31.0189,30.9312,30.975,98400.0
2005-04-07 09:35:00,49.44,49.8,49.39,49.45,92200.0,30.9813,31.2069,30.95,30.9876,92200.0
2005-04-07 09:40:00,49.45,49.53,49.42,49.5,39000.0,30.9876,31.0377,30.9688,31.0189,39000.0
2005-04-07 09:45:00,49.51,49.59,49.43,49.54,48700.0,31.0252,31.0753,30.975,31.044,48700.0
2005-04-07 09:50:00,49.53,49.53,49.28,49.29,68700.0,31.0377,31.0377,30.881,30.8873,68700.0
2005-04-07 09:55:00,49.3,49.42,49.15,49.16,31100.0,30.8936,30.9688,30.7996,30.8058,31100.0
2005-04-07 10:00:00,49.16,49.38,49.16,49.38,38600.0,30.8058,30.9437,30.8058,30.9437,38600.0
2005-04-07 10:05:00,49.37,49.37,49.23,49.23,35700.0,30.9374,30.9374,30.8497,30.8497,35700.0
2005-04-07 10:10:00,49.24,49.24,49.2,49.24,7300.0,30.856,30.856,30.8309,30.856,7300.0
2005-04-07 10:15:00,49.22,49.22,49.14,49.19,20600.0,30.8434,30.8434,30.7933,30.8246,20600.0
2005-04-07 10:20:00,49.17,49.32,49.17,49.3,23000.0,30.8121,30.9061,30.8121,30.8936,23000.0
2005-04-07 10:25:00,49.3,49.46,49.3,49.43,31900.0,30.8936,30.9938,30.8936,30.975,31900.0
2005-04-07 10:30:00,49.47,49.47,48.95,48.97,68400.0,31.0001,31.0001,30.6743,30.6868,68400.0
2005-04-07 10:35:00,48.99,49.24,48.99,49.15,51100.0,30.6993,30.856,30.6993,30.7996,51100.0
2005-04-07 10:40:00,49.15,49.27,49.09,49.14,33100.0,30.7996,30.8748,30.762,30.7933,33100.0
2005-04-07 10:45:00,49.15,49.15,49.0,49.07,108200.0,30.7996,30.7996,30.7056,30.7494,108200.0
2005-04-07 10:50:00,49.08,49.11,48.96,48.97,84500.0,30.7557,30.7745,30.6805,30.6868,84500.0
2005-04-07 10:55:00,48.96,49.08,48.94,49.03,43800.0,30.6805,30.7557,30.668,30.7244,43800.0
2005-04-07 11:00:00,49.01,49.18,48.98,49.15,46100.0,30.7118,30.8184,30.6931,30.7996,46100.0
2005-04-07 11:05:00,49.15,49.2,49.06,49.09,35600.0,30.7996,30.8309,30.7432,30.762,35600.0
2005-04-07 11:10:00,49.1,49.21,49.01,49.14,54900.0,30.7682,30.8372,30.7118,30.7933,54900.0
2005-04-07 11:15:00,49.1,49.2,49.09,49.1,38700.0,30.7682,30.8309,30.762,30.7682,38700.0
2005-04-07 11:20:00,49.09,49.2,49.08,49.17,28000.0,30.762,30.8309,30.7557,30.8121,28000.0
2005-04-07 11:25:00,49.17,49.21,49.12,49.21,22700.0,30.8121,30.8372,30.7808,30.8372,22700.0
2005-04-07 11:30:00,49.21,49.28,49.2,49.2,34800.0,30.8372,30.881,30.8309,30.8309,34800.0
2005-04-07 11:35:00,49.2,49.22,49.13,49.21,20600.0,30.8309,30.8434,30.787,30.8372,20600.0
2005-04-07 11:40:00,49.2,49.25,49.15,49.24,9600.0,30.8309,30.8622,30.7996,30.856,9600.0
2005-04-07 11:45:00,49.23,49.28,49.23,49.27,41800.0,30.8497,30.881,30.8497,30.8748,41800.0
2005-04-07 11:50:00,49.27,49.28,49.19,49.2,29500.0,30.8748,30.881,30.8246,30.8309,29500.0
2005-04-07 11:55:00,49.2,49.26,49.2,49.26,25600.0,30.8309,30.8685,30.8309,30.8685,25600.0
2005-04-07 12:00:00,49.25,49.29,49.22,49.22,19200.0,30.8622,30.8873,30.8434,30.8434,19200.0
2005-04-07 12:05:00,49.21,49.25,49.18,49.24,29400.0,30.8372,30.8622,30.8184,30.856,29400.0
2005-04-07 12:10:00,49.24,49.24,49.2,49.22,10500.0,30.856,30.856,30.8309,30.8434,10500.0
2005-04-07 12:15:00,49.23,49.24,49.19,49.22,20100.0,30.8497,30.856,30.8246,30.8434,20100.0
2005-04-07 12:20:00,49.26,49.33,49.2,49.22,23500.0,30.8685,30.9124,30.8309,30.8434,23500.0
2005-04-07 12:25:00,49.22,49.32,49.22,49.29,21600.0,30.8434,30.9061,30.8434,30.8873,21600.0
2005-04-07 12:30:00,49.29,49.3,49.1,49.1,43300.0,30.8873,30.8936,30.7682,30.7682,43300.0
2005-04-07 12:35:00,49.1,49.1,48.76,48.82,62000.0,30.7682,30.7682,30.5552,30.5928,62000.0
2005-04-07 12:40:00,48.82,48.87,48.75,48.77,82800.0,30.5928,30.6241,30.5489,30.5615,82800.0
2005-04-07 12:45:00,48.76,48.88,48.76,48.88,45900.0,30.5552,30.6304,30.5552,30.6304,45900.0
2005-04-07 12:50:00,48.89,49.0,48.87,48.91,42100.0,30.6367,30.7056,30.6241,30.6492,42100.0
2005-04-07 12:55:00,48.9,48.9,48.81,48.84,54700.0,30.6429,30.6429,30.5865,30.6053,54700.0
2005-04-07 13:00:00,48.84,48.84,48.7,48.8,94600.0,30.6053,30.6053,30.5176,30.5803,94600.0
2005-04-07 13:05:00,48.85,48.9,48.66,48.7,65700.0,30.6116,30.6429,30.4925,30.5176,65700.0
2005-04-07 13:10:00,48.71,48.72,48.66,48.69,85900.0,30.5239,30.5301,30.4925,30.5113,85900.0
2005-04-07 13:15:00,48.69,48.69,48.37,48.39,64600.0,30.5113,30.5113,30.3108,30.3233,64600.0
2005-04-07 13:20:00,48.39,48.41,48.22,48.22,69500.0,30.3233,30.3359,30.2168,30.2168,69500.0
2005-04-07 13:25:00,48.22,48.23,48.06,48.06,57600.0,30.2168,30.2231,30.1165,30.1165,57600.0
2005-04-07 13:30:00,48.07,48.33,48.07,48.31,45900.0,30.1228,30.2857,30.1228,30.2732,45900.0
2005-04-07 13:35:00,48.32,48.56,48.31,48.56,43700.0,30.2795,30.4299,30.2732,30.4299,43700.0
2005-04-07 13:40:00,48.56,48.6,48.43,48.53,34100.0,30.4299,30.4549,30.3484,30.4111,34100.0
2005-04-07 13:45:00,48.5,48.5,48.29,48.32,41700.0,30.3923,30.3923,30.2607,30.2795,41700.0
2005-04-07 13:50:00,48.32,48.42,48.3,48.33,69900.0,30.2795,30.3421,30.2669,30.2857,69900.0
2005-04-07 13:55:00,48.33,48.34,48.17,48.3,65900.0,30.2857,30.292,30.1855,30.2669,65900.0
2005-04-07 14:00:00,48.38,48.38,48.22,48.22,63700.0,30.3171,30.3171,30.2168,30.2168,63700.0
2005-04-07 14:05:00,48.22,48.26,48.19,48.22,23900.0,30.2168,30.2419,30.198,30.2168,23900.0
2005-04-07 14:10:00,48.2,48.34,48.19,48.25,52300.0,30.2043,30.292,30.198,30.2356,52300.0
2005-04-07 14:15:00,48.24,48.43,48.24,48.37,25600.0,30.2293,30.3484,30.2293,30.3108,25600.0
2005-04-07 14:20:00,48.36,48.41,48.36,48.39,29600.0,30.3045,30.3359,30.3045,30.3233,29600.0
2005-04-07 14:25:00,48.39,48.39,48.33,48.38,21000.0,30.3233,30.3233,30.2857,30.3171,21000.0
2005-04-07 14:30:00,48.38,48.58,48.35,48.58,64600.0,30.3171,30.4424,30.2983,30.4424,64600.0
2005-04-07 14:35:00,48.6,48.7,48.49,48.49,45700.0,30.4549,30.5176,30.386,30.386,45700.0
2005-04-07 14:40:00,48.47,48.58,48.41,48.55,59300.0,30.3735,30.4424,30.3359,30.4236,59300.0
2005-04-07 14:45:00,48.6,48.73,48.59,48.59,46300.0,30.4549,30.5364,30.4487,30.4487,46300.0
2005-04-07 14:50:00,48.59,48.69,48.58,48.65,23400.0,30.4487,30.5113,30.4424,30.4863,23400.0
2005-04-07 14:55:00,48.65,48.65,48.55,48.62,61900.0,30.4863,30.4863,30.4236,30.4675,61900.0
2005-04-07 15:00:00,48.65,48.77,48.64,48.76,47600.0,30.4863,30.5615,30.48,30.5552,47600.0
2005-04-07 15:05:00,48.75,48.89,48.75,48.76,34200.0,30.5489,30.6367,30.5489,30.5552,34200.0
2005-04-07 15:10:00,48.76,48.89,48.71,48.72,55000.0,30.5552,30.6367,30.5239,30.5301,55000.0
2005-04-07 15:15:00,48.71,48.87,48.71,48.79,44300.0,30.5239,30.6241,30.5239,30.574,44300.0
2005-04-07 15:20:00,48.79,48.8,48.76,48.78,35500.0,30.574,30.5803,30.5552,30.5677,35500.0
2005-04-07 15:25:00,48.8,48.85,48.77,48.77,29900.0,30.5803,30.6116,30.5615,30.5615,29900.0
2005-04-07 15:30:00,48.77,48.86,48.77,48.8,21300.0,30.5615,30.6179,30.5615,30.5803,21300.0
2005-04-07 15:35:00,48.8,48.8,48.63,48.7,56400.0,30.5803,30.5803,30.4737,30.5176,56400.0
2005-04-07 15:40:00,48.7,48.92,48.67,48.92,38900.0,30.5176,30.6555,30.4988,30.6555,38900.0
2005-04-07 15:45:00,48.92,48.92,48.78,48.78,48900.0,30.6555,30.6555,30.5677,30.5677,48900.0
2005-04-07 15:50:00,48.79,48.81,48.7,48.73,44900.0,30.574,30.5865,30.5176,30.5364,44900.0
2005-04-07 15:55:00,48.72,48.77,48.65,48.74,79600.0,30.5301,30.5615,30.4863,30.5427,79600.0
2005-04-08 09:30:00,48.05,48.2,48.01,48.2,92600.0,30.1103,30.2043,30.0852,30.2043,92600.0
2005-04-08 09:35:00,48.25,48.29,48.05,48.21,101100.0,30.2356,30.2607,30.1103,30.2105,101100.0
2005-04-08 09:40:00,48.22,48.35,48.13,48.29,132200.0,30.2168,30.2983,30.1604,30.2607,132200.0
2005-04-08 09:45:00,48.28,48.34,48.1,48.11,86900.0,30.2544,30.292,30.1416,30.1479,86900.0
2005-04-08 09:50:00,48.2,48.2,48.06,48.12,92500.0,30.2043,30.2043,30.1165,30.1541,92500.0
2005-04-08 09:55:00,48.11,48.14,48.06,48.14,67500.0,30.1479,30.1667,30.1165,30.1667,67500.0
2005-04-08 10:00:00,48.12,48.15,48.07,48.1,78000.0,30.1541,30.1729,30.1228,30.1416,78000.0
2005-04-08 10:05:00,48.1,48.11,48.03,48.05,39400.0,30.1416,30.1479,30.0977,30.1103,39400.0
2005-04-08 10:10:00,48.05,48.14,48.03,48.12,50000.0,30.1103,30.1667,30.0977,30.1541,50000.0
2005-04-08 10:15:00,48.13,48.13,47.95,47.95,69400.0,30.1604,30.1604,30.0476,30.0476,69400.0
2005-04-08 10:20:00,47.96,47.97,47.78,47.81,69000.0,30.0539,30.0601,29.9411,29.9599,69000.0
2005-04-08 10:25:00,47.81,47.87,47.65,47.7,98000.0,29.9599,29.9975,29.8596,29.8909,98000.0
2005-04-08 10:30:00,47.7,47.75,47.7,47.72,80600.0,29.8909,29.9223,29.8909,29.9035,80600.0
2005-04-08 10:35:00,47.72,47.76,47.68,47.76,88600.0,29.9035,29.9285,29.8784,29.9285,88600.0
2005-04-08 10:40:00,47.76,47.79,47.7,47.73,60600.0,29.9285,29.9473,29.8909,29.9097,60600.0
2005-04-08 10:45:00,47.73,47.79,47.55,47.73,63900.0,29.9097,29.9473,29.7969,29.9097,63900.0
2005-04-08 10:50:00,47.74,47.8,47.71,47.78,25900.0,29.916,29.9536,29.8972,29.9411,25900.0
2005-04-08 10:55:00,47.78,47.99,47.78,47.9,118100.0,29.9411,30.0727,29.9411,30.0163,118100.0
2005-04-08 11:00:00,47.89,47.99,47.88,47.94,42900.0,30.01,30.0727,30.0037,30.0413,42900.0
2005-04-08 11:05:00,47.97,48.05,47.97,48.04,43400.0,30.0601,30.1103,30.0601,30.104,43400.0
2005-04-08 11:10:00,48.06,48.15,48.05,48.13,31300.0,30.1165,30.1729,30.1103,30.1604,31300.0
2005-04-08 11:15:00,48.12,48.27,48.1,48.27,31200.0,30.1541,30.2481,30.1416,30.2481,31200.0
2005-04-08 11:20:00,48.27,48.29,48.18,48.25,49400.0,30.2481,30.2607,30.1917,30.2356,49400.0
2005-04-08 11:25:00,48.25,48.25,48.03,48.03,45900.0,30.2356,30.2356,30.0977,30.0977,45900.0
2005-04-08 11:30:00,48.04,48.07,47.97,47.98,53400.0,30.104,30.1228,30.0601,30.0664,53400.0
2005-04-08 11:35:00,47.96,48.02,47.89,47.95,34500.0,30.0539,30.0915,30.01,30.0476,34500.0
2005-04-08 11:40:00,47.98,48.05,47.95,47.99,36000.0,30.0664,30.1103,30.0476,30.0727,36000.0
2005-04-08 11:45:00,47.95,48.06,47.95,48.05,65600.0,30.0476,30.1165,30.0476,30.1103,65600.0
2005-04-08 11:50:00,48.06,48.16,48.01,48.05,75800.0,30.1165,30.1792,30.0852,30.1103,75800.0
2005-04-08 11:55:00,48.05,48.12,48.0,48.11,73500.0,30.1103,30.1541,30.0789,30.1479,73500.0
2005-04-08 12:00:00,48.1,48.1,47.85,47.87,68300.0,30.1416,30.1416,29.9849,29.9975,68300.0
2005-04-08 12:05:00,47.87,47.99,47.83,47.98,34800.0,29.9975,30.0727,29.9724,30.0664,34800.0
2005-04-08 12:10:00,47.98,48.03,47.88,47.9,38900.0,30.0664,30.0977,30.0037,30.0163,38900.0
2005-04-08 12:15:00,47.88,47.99,47.88,47.95,21900.0,30.0037,30.0727,30.0037,30.0476,21900.0
2005-04-08 12:20:00,47.94,47.95,47.9,47.93,26400.0,30.0413,30.0476,30.0163,30.0351,26400.0
2005-04-08 12:25:00,47.92,47.93,47.91,47.91,18000.0,30.0288,30.0351,30.0225,30.0225,18000.0
2005-04-08 12:30:00,47.91,47.92,47.83,47.86,28800.0,30.0225,30.0288,29.9724,29.9912,28800.0
2005-04-08 12:35:00,47.85,47.9,47.83,47.83,30000.0,29.9849,30.0163,29.9724,29.9724,30000.0
2005-04-08 12:40:00,47.81,47.83,47.75,47.81,34000.0,29.9599,29.9724,29.9223,29.9599,34000.0
2005-04-08 12:45:00,47.81,47.86,47.81,47.83,16500.0,29.9599,29.9912,29.9599,29.9724,16500.0
2005-04-08 12:50:00,47.83,47.84,47.76,47.83,33900.0,29.9724,29.9787,29.9285,29.9724,33900.0
2005-04-08 12:55:00,47.84,47.84,47.67,47.73,24000.0,29.9787,29.9787,29.8721,29.9097,24000.0
2005-04-08 13:00:00,47.73,47.76,47.7,47.7,17600.0,29.9097,29.9285,29.8909,29.8909,17600.0
2005-04-08 13:05:00,47.7,47.71,47.55,47.66,51500.0,29.8909,29.8972,29.7969,29.8659,51500.0
2005-04-08 13:10:00,47.67,47.72,47.58,47.58,29700.0,29.8721,29.9035,29.8157,29.8157,29700.0
2005-04-08 13:15:00,47.59,47.68,47.58,47.65,29400.0,29.822,29.8784,29.8157,29.8596,29400.0
2005-04-08 13:20:00,47.62,47.62,47.55,47.58,44200.0,29.8408,29.8408,29.7969,29.8157,44200.0
2005-04-08 13:25:00,47.57,47.58,47.35,47.44,43800.0,29.8095,29.8157,29.6716,29.728,43800.0
2005-04-08 13:30:00,47.43,47.49,47.4,47.47,26500.0,29.7218,29.7593,29.703,29.7468,26500.0
2005-04-08 13:35:00,47.48,47.53,47.46,47.51,36100.0,29.7531,29.7844,29.7406,29.7719,36100.0
2005-04-08 13:40:00,47.52,47.52,47.42,47.51,25100.0,29.7781,29.7781,29.7155,29.7719,25100.0
2005-04-08 13:45:00,47.51,47.54,47.5,47.52,32100.0,29.7719,29.7907,29.7656,29.7781,32100.0
2005-04-08 13:50:00,47.52,47.55,47.26,47.34,57000.0,29.7781,29.7969,29.6152,29.6654,57000.0
2005-04-08 13:55:00,47.35,47.5,47.34,47.45,31300.0,29.6716,29.7656,29.6654,29.7343,31300.0
2005-04-08 14:00:00,47.44,47.45,47.42,47.45,32500.0,29.728,29.7343,29.7155,29.7343,32500.0
2005-04-08 14:05:00,47.45,47.51,47.36,47.4,34600.0,29.7343,29.7719,29.6779,29.703,34600.0
2005-04-08 14:10:00,47.4,47.45,47.32,47.33,25300.0,29.703,29.7343,29.6528,29.6591,25300.0
2005-04-08 14:15:00,47.32,47.41,47.25,47.38,27500.0,29.6528,29.7092,29.609,29.6904,27500.0
2005-04-08 14:20:00,47.36,47.38,47.22,47.24,30400.0,29.6779,29.6904,29.5902,29.6027,30400.0
2005-04-08 14:25:00,47.27,47.38,47.26,47.37,30000.0,29.6215,29.6904,29.6152,29.6842,30000.0
2005-04-08 14:30:00,47.37,47.38,47.3,47.33,40200.0,29.6842,29.6904,29.6403,29.6591,40200.0
2005-04-08 14:35:00,47.25,47.34,47.25,47.33,41100.0,29.609,29.6654,29.609,29.6591,41100.0
2005-04-08 14:40:00,47.33,47.45,47.32,47.4,36800.0,29.6591,29.7343,29.6528,29.703,36800.0
2005-04-08 14:45:00,47.4,47.43,47.3,47.36,19500.0,29.703,29.7218,29.6403,29.6779,19500.0
2005-04-08 14:50:00,47.36,47.36,47.26,47.35,25200.0,29.6779,29.6779,29.6152,29.6716,25200.0
2005-04-08 14:55:00,47.34,47.36,47.33,47.34,16700.0,29.6654,29.6779,29.6591,29.6654,16700.0
2005-04-08 15:00:00,47.34,47.36,47.31,47.35,20100.0,29.6654,29.6779,29.6466,29.6716,20100.0
2005-04-08 15:05:00,47.35,47.37,47.31,47.34,23100.0,29.6716,29.6842,29.6466,29.6654,23100.0
2005-04-08 15:10:00,47.34,47.35,47.2,47.22,40600.0,29.6654,29.6716,29.5776,29.5902,40600.0
2005-04-08 15:15:00,47.23,47.28,47.14,47.16,59800.0,29.5964,29.6278,29.54,29.5526,59800.0
2005-04-08 15:20:00,47.17,47.22,47.14,47.21,36300.0,29.5588,29.5902,29.54,29.5839,36300.0
2005-04-08 15:25:00,47.2,47.23,47.15,47.22,24300.0,29.5776,29.5964,29.5463,29.5902,24300.0
2005-04-08 15:30:00,47.22,47.23,47.14,47.21,53500.0,29.5902,29.5964,29.54,29.5839,53500.0
2005-04-08 15:35:00,47.2,47.21,47.12,47.13,58700.0,29.5776,29.5839,29.5275,29.5338,58700.0
2005-04-08 15:40:00,47.13,47.14,47.09,47.09,97100.0,29.5338,29.54,29.5087,29.5087,97100.0
2005-04-08 15:45:00,47.0,47.09,46.93,46.97,110000.0,29.4523,29.5087,29.4084,29.4335,110000.0
2005-04-08 15:50:00,46.97,47.0,46.95,46.96,42100.0,29.4335,29.4523,29.421,29.4272,42100.0
2005-04-08 15:55:00,46.96,46.98,46.89,46.92,111900.0,29.4272,29.4398,29.3834,29.4022,111900.0
2005-04-11 09:30:00,46.91,46.98,46.89,46.98,64300.0,29.3959,29.4398,29.3834,29.4398,64300.0
2005-04-11 09:35:00,46.92,47.05,46.85,46.94,73200.0,29.4022,29.4836,29.3583,29.4147,73200.0
2005-04-11 09:40:00,46.94,46.94,46.71,46.87,56300.0,29.4147,29.4147,29.2706,29.3708,56300.0
2005-04-11 09:45:00,46.87,47.02,46.87,46.97,96600.0,29.3708,29.4648,29.3708,29.4335,96600.0
2005-04-11 09:50:00,46.97,46.97,46.83,46.83,115800.0,29.4335,29.4335,29.3458,29.3458,115800.0
2005-04-11 09:55:00,46.85,46.9,46.6,46.72,41500.0,29.3583,29.3896,29.2016,29.2768,41500.0
2005-04-11 10:00:00,46.72,46.73,46.5,46.59,47800.0,29.2768,29.2831,29.139,29.1954,47800.0
2005-04-11 10:05:00,46.64,46.75,46.57,46.75,52500.0,29.2267,29.2956,29.1828,29.2956,52500.0
2005-04-11 10:10:00,46.75,46.87,46.72,46.74,59900.0,29.2956,29.3708,29.2768,29.2894,59900.0
2005-04-11 10:15:00,46.74,46.75,46.57,46.58,38200.0,29.2894,29.2956,29.1828,29.1891,38200.0
2005-04-11 10:20:00,46.61,46.77,46.6,46.65,51700.0,29.2079,29.3082,29.2016,29.233,51700.0
2005-04-11 10:25:00,46.64,46.64,46.5,46.59,101000.0,29.2267,29.2267,29.139,29.1954,101000.0
2005-04-11 10:30:00,46.58,46.6,46.5,46.51,77600.0,29.1891,29.2016,29.139,29.1452,77600.0
2005-04-11 10:35:00,46.59,46.59,46.47,46.54,42100.0,29.1954,29.1954,29.1202,29.164,42100.0
2005-04-11 10:40:00,46.54,46.65,46.51,46.65,45500.0,29.164,29.233,29.1452,29.233,45500.0
2005-04-11 10:45:00,46.66,46.7,46.54,46.66,66600.0,29.2392,29.2643,29.164,29.2392,66600.0
2005-04-11 10:50:00,46.67,46.69,46.63,46.69,69600.0,29.2455,29.258,29.2204,29.258,69600.0
2005-04-11 10:55:00,46.69,46.71,46.6,46.64,67600.0,29.258,29.2706,29.2016,29.2267,67600.0
2005-04-11 11:00:00,46.62,46.75,46.62,46.75,31900.0,29.2142,29.2956,29.2142,29.2956,31900.0
2005-04-11 11:05:00,46.75,46.78,46.69,46.7,73800.0,29.2956,29.3144,29.258,29.2643,73800.0
2005-04-11 11:10:00,46.68,46.78,46.67,46.75,53600.0,29.2518,29.3144,29.2455,29.2956,53600.0
2005-04-11 11:15:00,46.76,46.79,46.76,46.79,15700.0,29.3019,29.3207,29.3019,29.3207,15700.0
2005-04-11 11:20:00,46.77,46.79,46.65,46.66,29800.0,29.3082,29.3207,29.233,29.2392,29800.0
2005-04-11 11:25:00,46.67,46.75,46.62,46.74,20700.0,29.2455,29.2956,29.2142,29.2894,20700.0
2005-04-11 11:30:00,46.73,46.75,46.65,46.74,39500.0,29.2831,29.2956,29.233,29.2894,39500.0
2005-04-11 11:35:00,46.74,46.8,46.74,46.77,26600.0,29.2894,29.327,29.2894,29.3082,26600.0
2005-04-11 11:40:00,46.76,46.79,46.7,46.78,22200.0,29.3019,29.3207,29.2643,29.3144,22200.0
2005-04-11 11:45:00,46.79,46.81,46.66,46.69,18200.0,29.3207,29.3332,29.2392,29.258,18200.0
2005-04-11 11:50:00,46.7,46.8,46.7,46.73,28600.0,29.2643,29.327,29.2643,29.2831,28600.0
2005-04-11 11:55:00,46.75,46.78,46.73,46.76,12100.0,29.2956,29.3144,29.2831,29.3019,12100.0
2005-04-11 12:00:00,46.77,46.79,46.66,46.68,35700.0,29.3082,29.3207,29.2392,29.2518,35700.0
2005-04-11 12:05:00,46.7,46.73,46.69,46.72,13700.0,29.2643,29.2831,29.258,29.2768,13700.0
2005-04-11 12:10:00,46.73,46.73,46.72,46.72,12000.0,29.2831,29.2831,29.2768,29.2768,12000.0
2005-04-11 12:15:00,46.73,46.75,46.72,46.75,36400.0,29.2831,29.2956,29.2768,29.2956,36400.0
2005-04-11 12:20:00,46.74,46.75,46.72,46.72,9000.0,29.2894,29.2956,29.2768,29.2768,9000.0
2005-04-11 12:25:00,46.71,46.72,46.61,46.7,80900.0,29.2706,29.2768,29.2079,29.2643,80900.0
2005-04-11 12:30:00,46.7,46.8,46.65,46.78,78800.0,29.2643,29.327,29.233,29.3144,78800.0
2005-04-11 12:35:00,46.78,46.79,46.72,46.75,20800.0,29.3144,29.3207,29.2768,29.2956,20800.0
2005-04-11 12:40:00,46.75,46.75,46.72,46.75,31900.0,29.2956,29.2956,29.2768,29.2956,31900.0
2005-04-11 12:45:00,46.75,46.75,46.74,46.75,20200.0,29.2956,29.2956,29.2894,29.2956,20200.0
2005-04-11 12:50:00,46.75,46.76,46.69,46.75,29200.0,29.2956,29.3019,29.258,29.2956,29200.0
2005-04-11 12:55:00,46.73,46.78,46.71,46.77,20300.0,29.2831,29.3144,29.2706,29.3082,20300.0
2005-04-11 13:00:00,46.77,46.77,46.72,46.74,27000.0,29.3082,29.3082,29.2768,29.2894,27000.0
2005-04-11 13:05:00,46.74,46.76,46.69,46.7,16900.0,29.2894,29.3019,29.258,29.2643,16900.0
2005-04-11 13:10:00,46.69,46.8,46.68,46.8,17600.0,29.258,29.327,29.2518,29.327,17600.0
2005-04-11 13:15:00,46.8,46.86,46.78,46.86,20800.0,29.327,29.3646,29.3144,29.3646,20800.0
2005-04-11 13:20:00,46.86,46.91,46.8,46.84,33500.0,29.3646,29.3959,29.327,29.352,33500.0
2005-04-11 13:25:00,46.84,46.85,46.8,46.85,12100.0,29.352,29.3583,29.327,29.3583,12100.0
2005-04-11 13:30:00,46.85,46.93,46.83,46.9,26000.0,29.3583,29.4084,29.3458,29.3896,26000.0
2005-04-11 13:35:00,46.9,46.95,46.9,46.95,13000.0,29.3896,29.421,29.3896,29.421,13000.0
2005-04-11 13:40:00,46.95,47.05,46.94,47.0,71800.0,29.421,29.4836,29.4147,29.4523,71800.0
2005-04-11 13:45:00,46.99,47.05,46.95,47.04,77900.0,29.446,29.4836,29.421,29.4774,77900.0
2005-04-11 13:50:00,47.04,47.09,47.0,47.05,60900.0,29.4774,29.5087,29.4523,29.4836,60900.0
2005-04-11 13:55:00,47.05,47.15,47.03,47.13,66500.0,29.4836,29.5463,29.4711,29.5338,66500.0
2005-04-11 14:00:00,47.13,47.13,46.98,46.99,39400.0,29.5338,29.5338,29.4398,29.446,39400.0
2005-04-11 14:05:00,46.98,47.12,46.98,47.09,32600.0,29.4398,29.5275,29.4398,29.5087,32600.0
2005-04-11 14:10:00,47.09,47.12,47.04,47.07,27400.0,29.5087,29.5275,29.4774,29.4962,27400.0
2005-04-11 14:15:00,47.08,47.12,47.08,47.12,31900.0,29.5024,29.5275,29.5024,29.5275,31900.0
2005-04-11 14:20:00,47.12,47.12,47.05,47.09,43800.0,29.5275,29.5275,29.4836,29.5087,43800.0
2005-04-11 14:25:00,47.1,47.15,47.05,47.14,37900.0,29.515,29.5463,29.4836,29.54,37900.0
2005-04-11 14:30:00,47.14,47.2,47.1,47.12,33300.0,29.54,29.5776,29.515,29.5275,33300.0
2005-04-11 14:35:00,47.11,47.15,47.11,47.15,33300.0,29.5212,29.5463,29.5212,29.5463,33300.0
2005-04-11 14:40:00,47.1,47.2,47.1,47.2,80700.0,29.515,29.5776,29.515,29.5776,80700.0
2005-04-11 14:45:00,47.2,47.29,47.19,47.29,78900.0,29.5776,29.634,29.5714,29.634,78900.0
2005-04-11 14:50:00,47.29,47.35,47.28,47.35,55800.0,29.634,29.6716,29.6278,29.6716,55800.0
2005-04-11 14:55:00,47.35,47.38,47.32,47.35,47100.0,29.6716,29.6904,29.6528,29.6716,47100.0
2005-04-11 15:00:00,47.35,47.37,47.33,47.33,42700.0,29.6716,29.6842,29.6591,29.6591,42700.0
2005-04-11 15:05:00,47.34,47.34,47.25,47.25,48100.0,29.6654,29.6654,29.609,29.609,48100.0
2005-04-11 15:10:00,47.24,47.24,47.17,47.19,49500.0,29.6027,29.6027,29.5588,29.5714,49500.0
2005-04-11 15:15:00,47.19,47.25,47.18,47.25,80900.0,29.5714,29.609,29.5651,29.609,80900.0
2005-04-11 15:20:00,47.25,47.28,47.16,47.27,46000.0,29.609,29.6278,29.5526,29.6215,46000.0
2005-04-11 15:25:00,47.27,47.28,47.11,47.19,34100.0,29.6215,29.6278,29.5212,29.5714,34100.0
2005-04-11 15:30:00,47.19,47.2,47.16,47.19,45800.0,29.5714,29.5776,29.5526,29.5714,45800.0
2005-04-11 15:35:00,47.19,47.26,47.19,47.26,38500.0,29.5714,29.6152,29.5714,29.6152,38500.0
2005-04-11 15:40:00,47.25,47.3,47.2,47.28,51400.0,29.609,29.6403,29.5776,29.6278,51400.0
2005-04-11 15:45:00,47.28,47.32,47.26,47.29,56100.0,29.6278,29.6528,29.6152,29.634,56100.0
2005-04-11 15:50:00,47.28,47.28,47.1,47.25,67800.0,29.6278,29.6278,29.515,29.609,67800.0
2005-04-11 15:55:00,47.25,47.28,47.19,47.23,81000.0,29.609,29.6278,29.5714,29.5964,81000.0
2005-04-12 09:30:00,47.02,47.04,46.8,46.81,77000.0,29.4648,29.4774,29.327,29.3332,77000.0
2005-04-12 09:35:00,46.85,46.94,46.85,46.9,51600.0,29.3583,29.4147,29.3583,29.3896,51600.0
2005-04-12 09:40:00,46.87,47.14,46.86,46.99,73000.0,29.3708,29.54,29.3646,29.446,73000.0
2005-04-12 09:45:00,46.98,47.0,46.84,46.95,36300.0,29.4398,29.4523,29.352,29.421,36300.0
2005-04-12 09:50:00,46.96,47.09,46.75,47.06,71800.0,29.4272,29.5087,29.2956,29.4899,71800.0
2005-04-12 09:55:00,47.06,47.06,46.94,46.97,42800.0,29.4899,29.4899,29.4147,29.4335,42800.0
2005-04-12 10:00:00,46.97,47.01,46.71,46.72,52200.0,29.4335,29.4586,29.2706,29.2768,52200.0
2005-04-12 10:05:00,46.67,46.71,46.55,46.67,72100.0,29.2455,29.2706,29.1703,29.2455,72100.0
2005-04-12 10:10:00,46.66,46.71,46.46,46.53,72500.0,29.2392,29.2706,29.1139,29.1578,72500.0
2005-04-12 10:15:00,46.52,46.61,46.4,46.46,62300.0,29.1515,29.2079,29.0763,29.1139,62300.0
2005-04-12 10:20:00,46.44,46.52,46.43,46.46,47300.0,29.1014,29.1515,29.0951,29.1139,47300.0
2005-04-12 10:25:00,46.45,46.54,46.35,46.48,44800.0,29.1076,29.164,29.045,29.1264,44800.0
2005-04-12 10:30:00,46.48,46.57,46.41,46.57,55900.0,29.1264,29.1828,29.0826,29.1828,55900.0
2005-04-12 10:35:00,46.58,46.59,46.37,46.45,60400.0,29.1891,29.1954,29.0575,29.1076,60400.0
2005-04-12 10:40:00,46.45,46.49,46.37,46.44,39900.0,29.1076,29.1327,29.0575,29.1014,39900.0
2005-04-12 10:45:00,46.44,46.44,46.34,46.38,65200.0,29.1014,29.1014,29.0387,29.0638,65200.0
2005-04-12 10:50:00,46.39,46.45,46.34,46.45,75100.0,29.07,29.1076,29.0387,29.1076,75100.0
2005-04-12 10:55:00,46.48,46.51,46.38,46.47,37000.0,29.1264,29.1452,29.0638,29.1202,37000.0
2005-04-12 11:00:00,46.47,46.47,46.33,46.37,40600.0,29.1202,29.1202,29.0324,29.0575,40600.0
2005-04-12 11:05:00,46.37,46.54,46.37,46.52,47600.0,29.0575,29.164,29.0575,29.1515,47600.0
2005-04-12 11:10:00,46.51,46.56,46.4,46.48,50100.0,29.1452,29.1766,29.0763,29.1264,50100.0
2005-04-12 11:15:00,46.52,46.59,46.45,46.5,48600.0,29.1515,29.1954,29.1076,29.139,48600.0
2005-04-12 11:20:00,46.5,46.54,46.37,46.41,39400.0,29.139,29.164,29.0575,29.0826,39400.0
2005-04-12 11:25:00,46.41,46.45,46.37,46.44,28000.0,29.0826,29.1076,29.0575,29.1014,28000.0
2005-04-12 11:30:00,46.43,46.43,46.28,46.28,25800.0,29.0951,29.0951,29.0011,29.0011,25800.0
2005-04-12 11:35:00,46.29,46.32,46.17,46.21,40000.0,29.0074,29.0262,28.9322,28.9572,40000.0
2005-04-12 11:40:00,46.2,46.26,46.18,46.18,30800.0,28.951,28.9886,28.9384,28.9384,30800.0
2005-04-12 11:45:00,46.2,46.24,46.12,46.12,28200.0,28.951,28.976,28.9008,28.9008,28200.0
2005-04-12 11:50:00,46.12,46.21,46.09,46.12,31500.0,28.9008,28.9572,28.882,28.9008,31500.0
2005-04-12 11:55:00,46.12,46.24,46.1,46.24,39200.0,28.9008,28.976,28.8883,28.976,39200.0
2005-04-12 12:00:00,46.24,46.26,46.17,46.17,14500.0,28.976,28.9886,28.9322,28.9322,14500.0
2005-04-12 12:05:00,46.2,46.24,46.17,46.22,34200.0,28.951,28.976,28.9322,28.9635,34200.0
2005-04-12 12:10:00,46.22,46.24,46.18,46.2,25200.0,28.9635,28.976,28.9384,28.951,25200.0
2005-04-12 12:15:00,46.22,46.22,46.18,46.2,18100.0,28.9635,28.9635,28.9384,28.951,18100.0
2005-04-12 12:20:00,46.19,46.19,46.16,46.19,18400.0,28.9447,28.9447,28.9259,28.9447,18400.0
2005-04-12 12:25:00,46.19,46.2,46.13,46.15,26700.0,28.9447,28.951,28.9071,28.9196,26700.0
2005-04-12 12:30:00,46.15,46.22,46.15,46.22,22400.0,28.9196,28.9635,28.9196,28.9635,22400.0
2005-04-12 12:35:00,46.22,46.24,46.18,46.19,19300.0,28.9635,28.976,28.9384,28.9447,19300.0
2005-04-12 12:40:00,46.2,46.26,46.2,46.24,18900.0,28.951,28.9886,28.951,28.976,18900.0
2005-04-12 12:45:00,46.25,46.26,46.22,46.22,18700.0,28.9823,28.9886,28.9635,28.9635,18700.0
2005-04-12 12:50:00,46.23,46.24,46.21,46.22,13400.0,28.9698,28.976,28.9572,28.9635,13400.0
2005-04-12 12:55:00,46.23,46.28,46.22,46.26,27700.0,28.9698,29.0011,28.9635,28.9886,27700.0
2005-04-12 13:00:00,46.27,46.29,46.19,46.21,29400.0,28.9948,29.0074,28.9447,28.9572,29400.0
2005-04-12 13:05:00,46.25,46.26,46.22,46.23,14400.0,28.9823,28.9886,28.9635,28.9698,14400.0
2005-04-12 13:10:00,46.23,46.27,46.22,46.25,15000.0,28.9698,28.9948,28.9635,28.9823,15000.0
2005-04-12 13:15:00,46.24,46.24,46.16,46.21,20100.0,28.976,28.976,28.9259,28.9572,20100.0
2005-04-12 13:20:00,46.21,46.21,46.15,46.19,16000.0,28.9572,28.9572,28.9196,28.9447,16000.0
2005-04-12 13:25:00,46.18,46.23,46.18,46.21,20700.0,28.9384,28.9698,28.9384,28.9572,20700.0
2005-04-12 13:30:00,46.21,46.21,46.08,46.08,34000.0,28.9572,28.9572,28.8758,28.8758,34000.0
2005-04-12 13:35:00,46.08,46.09,46.06,46.08,31300.0,28.8758,28.882,28.8632,28.8758,31300.0
2005-04-12 13:40:00,46.09,46.14,46.08,46.13,31300.0,28.882,28.9134,28.8758,28.9071,31300.0
2005-04-12 13:45:00,46.13,46.15,46.11,46.12,12500.0,28.9071,28.9196,28.8946,28.9008,12500.0
2005-04-12 13:50:00,46.12,46.18,46.1,46.18,18600.0,28.9008,28.9384,28.8883,28.9384,18600.0
2005-04-12 13:55:00,46.18,46.18,46.08,46.17,15700.0,28.9384,28.9384,28.8758,28.9322,15700.0
2005-04-12 14:00:00,46.17,46.28,46.1,46.26,34000.0,28.9322,29.0011,28.8883,28.9886,34000.0
2005-04-12 14:05:00,46.26,46.35,46.25,46.34,27900.0,28.9886,29.045,28.9823,29.0387,27900.0
2005-04-12 14:10:00,46.35,46.49,46.19,46.2,76100.0,29.045,29.1327,28.9447,28.951,76100.0
2005-04-12 14:15:00,46.21,46.32,46.21,46.25,91800.0,28.9572,29.0262,28.9572,28.9823,91800.0
2005-04-12 14:20:00,46.25,46.3,46.2,46.27,55300.0,28.9823,29.0136,28.951,28.9948,55300.0
2005-04-12 14:25:00,46.27,46.3,46.2,46.24,43400.0,28.9948,29.0136,28.951,28.976,43400.0
2005-04-12 14:30:00,46.25,46.3,46.2,46.27,86500.0,28.9823,29.0136,28.951,28.9948,86500.0
2005-04-12 14:35:00,46.26,46.26,46.2,46.23,74400.0,28.9886,28.9886,28.951,28.9698,74400.0
2005-04-12 14:40:00,46.23,46.29,46.21,46.27,46200.0,28.9698,29.0074,28.9572,28.9948,46200.0
2005-04-12 14:45:00,46.26,46.39,46.25,46.33,54300.0,28.9886,29.07,28.9823,29.0324,54300.0
2005-04-12 14:50:00,46.33,46.37,46.28,46.28,84400.0,29.0324,29.0575,29.0011,29.0011,84400.0
2005-04-12 14:55:00,46.28,46.4,46.28,46.39,51300.0,29.0011,29.0763,29.0011,29.07,51300.0
2005-04-12 15:00:00,46.39,46.5,46.34,46.45,65700.0,29.07,29.139,29.0387,29.1076,65700.0
2005-04-12 15:05:00,46.48,46.48,46.34,46.34,75300.0,29.1264,29.1264,29.0387,29.0387,75300.0
2005-04-12 15:10:00,46.34,46.39,46.34,46.39,29700.0,29.0387,29.07,29.0387,29.07,29700.0
2005-04-12 15:15:00,46.38,46.46,46.36,46.38,30400.0,29.0638,29.1139,29.0512,29.0638,30400.0
2005-04-12 15:20:00,46.38,46.38,46.31,46.32,72800.0,29.0638,29.0638,29.0199,29.0262,72800.0
2005-04-12 15:25:00,46.33,46.44,46.32,46.43,21700.0,29.0324,29.1014,29.0262,29.0951,21700.0
2005-04-12 15:30:00,46.43,46.49,46.4,46.44,39500.0,29.0951,29.1327,29.0763,29.1014,39500.0
2005-04-12 15:35:00,46.44,46.5,46.43,46.49,18300.0,29.1014,29.139,29.0951,29.1327,18300.0
2005-04-12 15:40:00,46.49,46.49,46.35,46.38,65700.0,29.1327,29.1327,29.045,29.0638,65700.0
2005-04-12 15:45:00,46.39,46.39,46.31,46.31,59300.0,29.07,29.07,29.0199,29.0199,59300.0
2005-04-12 15:50:00,46.29,46.35,46.24,46.24,50800.0,29.0074,29.045,28.976,28.976,50800.0
2005-04-12 15:55:00,46.23,46.32,46.2,46.24,66300.0,28.9698,29.0262,28.951,28.976,66300.0
2005-04-13 09:30:00,46.25,46.25,45.75,45.97,148300.0,28.9823,28.9823,28.669,28.8069,148300.0
2005-04-13 09:35:00,45.99,46.0,45.78,45.9,56500.0,28.8194,28.8256,28.6878,28.763,56500.0
2005-04-13 09:40:00,45.95,45.95,45.8,45.89,127600.0,28.7943,28.7943,28.7003,28.7567,127600.0
2005-04-13 09:45:00,45.88,46.21,45.88,46.09,64800.0,28.7505,28.9572,28.7505,28.882,64800.0
2005-04-13 09:50:00,46.08,46.12,45.96,46.12,64100.0,28.8758,28.9008,28.8006,28.9008,64100.0
2005-04-13 09:55:00,46.11,46.3,46.08,46.13,52200.0,28.8946,29.0136,28.8758,28.9071,52200.0
2005-04-13 10:00:00,46.13,46.14,45.92,46.03,51500.0,28.9071,28.9134,28.7755,28.8444,51500.0
2005-04-13 10:05:00,46.03,46.17,45.91,46.17,42200.0,28.8444,28.9322,28.7693,28.9322,42200.0
2005-04-13 10:10:00,46.17,46.45,46.17,46.28,63200.0,28.9322,29.1076,28.9322,29.0011,63200.0
2005-04-13 10:15:00,46.3,46.54,46.3,46.54,62300.0,29.0136,29.164,29.0136,29.164,62300.0
2005-04-13 10:20:00,46.53,46.63,46.48,46.51,69500.0,29.1578,29.2204,29.1264,29.1452,69500.0
2005-04-13 10:25:00,46.52,46.52,46.32,46.44,102300.0,29.1515,29.1515,29.0262,29.1014,102300.0
2005-04-13 10:30:00,46.46,46.48,45.95,46.01,130800.0,29.1139,29.1264,28.7943,28.8319,130800.0
2005-04-13 10:35:00,46.05,46.13,45.98,46.13,101000.0,28.857,28.9071,28.8131,28.9071,101000.0
2005-04-13 10:40:00,46.1,46.13,45.92,46.03,69700.0,28.8883,28.9071,28.7755,28.8444,69700.0
2005-04-13 10:45:00,46.03,46.16,46.03,46.12,45900.0,28.8444,28.9259,28.8444,28.9008,45900.0
2005-04-13 10:50:00,46.11,46.3,46.11,46.19,60600.0,28.8946,29.0136,28.8946,28.9447,60600.0
2005-04-13 10:55:00,46.19,46.27,46.14,46.19,36200.0,28.9447,28.9948,28.9134,28.9447,36200.0
2005-04-13 11:00:00,46.19,46.28,46.19,46.19,42500.0,28.9447,29.0011,28.9447,28.9447,42500.0
2005-04-13 11:05:00,46.19,46.28,46.18,46.27,39600.0,28.9447,29.0011,28.9384,28.9948,39600.0
2005-04-13 11:10:00,46.27,46.28,46.16,46.19,56100.0,28.9948,29.0011,28.9259,28.9447,56100.0
2005-04-13 11:15:00,46.19,46.24,46.17,46.2,57900.0,28.9447,28.976,28.9322,28.951,57900.0
2005-04-13 11:20:00,46.2,46.34,46.2,46.33,30300.0,28.951,29.0387,28.951,29.0324,30300.0
2005-04-13 11:25:00,46.33,46.33,46.21,46.25,20400.0,29.0324,29.0324,28.9572,28.9823,20400.0
2005-04-13 11:30:00,46.25,46.36,46.2,46.29,55000.0,28.9823,29.0512,28.951,29.0074,55000.0
2005-04-13 11:35:00,46.29,46.31,46.17,46.24,31800.0,29.0074,29.0199,28.9322,28.976,31800.0
2005-04-13 11:40:00,46.25,46.34,46.25,46.34,17000.0,28.9823,29.0387,28.9823,29.0387,17000.0
2005-04-13 11:45:00,46.32,46.32,46.25,46.27,18700.0,29.0262,29.0262,28.9823,28.9948,18700.0
2005-04-13 11:50:00,46.27,46.3,46.22,46.26,20800.0,28.9948,29.0136,28.9635,28.9886,20800.0
2005-04-13 11:55:00,46.3,46.3,46.21,46.24,11300.0,29.0136,29.0136,28.9572,28.976,11300.0
2005-04-13 12:00:00,46.23,46.28,46.23,46.28,22800.0,28.9698,29.0011,28.9698,29.0011,22800.0
2005-04-13 12:05:00,46.28,46.34,46.27,46.27,25700.0,29.0011,29.0387,28.9948,28.9948,25700.0
2005-04-13 12:10:00,46.27,46.28,46.12,46.12,18300.0,28.9948,29.0011,28.9008,28.9008,18300.0
2005-04-13 12:15:00,46.12,46.2,46.1,46.2,36000.0,28.9008,28.951,28.8883,28.951,36000.0
2005-04-13 12:20:00,46.17,46.2,46.13,46.19,25400.0,28.9322,28.951,28.9071,28.9447,25400.0
2005-04-13 12:25:00,46.22,46.22,46.1,46.16,13700.0,28.9635,28.9635,28.8883,28.9259,13700.0
2005-04-13 12:30:00,46.16,46.19,46.11,46.13,18000.0,28.9259,28.9447,28.8946,28.9071,18000.0
2005-04-13 12:35:00,46.13,46.13,46.1,46.11,23100.0,28.9071,28.9071,28.8883,28.8946,23100.0
2005-04-13 12:40:00,46.1,46.11,46.1,46.11,37600.0,28.8883,28.8946,28.8883,28.8946,37600.0
2005-04-13 12:45:00,46.1,46.15,46.1,46.11,36700.0,28.8883,28.9196,28.8883,28.8946,36700.0
2005-04-13 12:50:00,46.12,46.13,46.05,46.06,31300.0,28.9008,28.9071,28.857,28.8632,31300.0
2005-04-13 12:55:00,46.04,46.05,45.95,46.03,36000.0,28.8507,28.857,28.7943,28.8444,36000.0
2005-04-13 13:00:00,46.03,46.14,46.01,46.14,46300.0,28.8444,28.9134,28.8319,28.9134,46300.0
2005-04-13 13:05:00,46.13,46.2,46.13,46.14,21800.0,28.9071,28.951,28.9071,28.9134,21800.0
2005-04-13 13:10:00,46.14,46.15,46.08,46.12,18300.0,28.9134,28.9196,28.8758,28.9008,18300.0
2005-04-13 13:15:00,46.1,46.19,46.1,46.13,31000.0,28.8883,28.9447,28.8883,28.9071,31000.0
2005-04-13 13:20:00,46.14,46.14,46.11,46.14,31400.0,28.9134,28.9134,28.8946,28.9134,31400.0
2005-04-13 13:25:00,46.14,46.14,46.1,46.12,44500.0,28.9134,28.9134,28.8883,28.9008,44500.0
2005-04-13 13:30:00,46.11,46.13,46.1,46.11,45400.0,28.8946,28.9071,28.8883,28.8946,45400.0
2005-04-13 13:35:00,46.1,46.15,46.05,46.14,32000.0,28.8883,28.9196,28.857,28.9134,32000.0
2005-04-13 13:40:00,46.14,46.14,46.01,46.01,21300.0,28.9134,28.9134,28.8319,28.8319,21300.0
2005-04-13 13:45:00,46.02,46.06,46.0,46.03,40000.0,28.8382,28.8632,28.8256,28.8444,40000.0
2005-04-13 13:50:00,46.03,46.03,46.0,46.01,27200.0,28.8444,28.8444,28.8256,28.8319,27200.0
2005-04-13 13:55:00,46.0,46.01,45.87,45.88,38300.0,28.8256,28.8319,28.7442,28.7505,38300.0
2005-04-13 14:00:00,45.87,45.9,45.86,45.88,30400.0,28.7442,28.763,28.7379,28.7505,30400.0
2005-04-13 14:05:00,45.87,45.9,45.85,45.9,24400.0,28.7442,28.763,28.7317,28.763,24400.0
2005-04-13 14:10:00,45.9,45.9,45.8,45.83,32400.0,28.763,28.763,28.7003,28.7191,32400.0
2005-04-13 14:15:00,45.83,45.87,45.83,45.86,13100.0,28.7191,28.7442,28.7191,28.7379,13100.0
2005-04-13 14:20:00,45.86,45.86,45.8,45.8,23100.0,28.7379,28.7379,28.7003,28.7003,23100.0
2005-04-13 14:25:00,45.81,45.9,45.8,45.9,39600.0,28.7066,28.763,28.7003,28.763,39600.0
2005-04-13 14:30:00,45.93,45.97,45.85,45.86,33500.0,28.7818,28.8069,28.7317,28.7379,33500.0
2005-04-13 14:35:00,45.85,45.87,45.83,45.83,26900.0,28.7317,28.7442,28.7191,28.7191,26900.0
2005-04-13 14:40:00,45.82,45.85,45.81,45.85,26200.0,28.7129,28.7317,28.7066,28.7317,26200.0
2005-04-13 14:45:00,45.84,45.89,45.83,45.88,27900.0,28.7254,28.7567,28.7191,28.7505,27900.0
2005-04-13 14:50:00,45.89,46.0,45.85,45.86,64900.0,28.7567,28.8256,28.7317,28.7379,64900.0
2005-04-13 14:55:00,45.86,45.86,45.82,45.83,48300.0,28.7379,28.7379,28.7129,28.7191,48300.0
2005-04-13 15:00:00,45.82,45.83,45.71,45.72,37900.0,28.7129,28.7191,28.6439,28.6502,37900.0
2005-04-13 15:05:00,45.69,45.73,45.59,45.64,61300.0,28.6314,28.6565,28.5687,28.6001,61300.0
2005-04-13 15:10:00,45.65,45.67,45.58,45.64,68100.0,28.6063,28.6189,28.5625,28.6001,68100.0
2005-04-13 15:15:00,45.65,45.65,45.58,45.61,44800.0,28.6063,28.6063,28.5625,28.5813,44800.0
2005-04-13 15:20:00,45.62,45.65,45.61,45.64,30400.0,28.5875,28.6063,28.5813,28.6001,30400.0
2005-04-13 15:25:00,45.62,45.63,45.55,45.56,38600.0,28.5875,28.5938,28.5437,28.5499,38600.0
2005-04-13 15:30:00,45.55,45.59,45.48,45.57,63600.0,28.5437,28.5687,28.4998,28.5562,63600.0
2005-04-13 15:35:00,45.58,45.59,45.45,45.47,73800.0,28.5625,28.5687,28.481,28.4935,73800.0
2005-04-13 15:40:00,45.48,45.53,45.4,45.43,88100.0,28.4998,28.5311,28.4497,28.4685,88100.0
2005-04-13 15:45:00,45.43,45.5,45.43,45.45,56000.0,28.4685,28.5123,28.4685,28.481,56000.0
2005-04-13 15:50:00,45.45,45.49,45.42,45.46,71900.0,28.481,28.5061,28.4622,28.4873,71900.0
2005-04-13 15:55:00,45.47,45.53,45.46,45.47,72900.0,28.4935,28.5311,28.4873,28.4935,72900.0
2005-04-14 09:30:00,46.0,46.92,45.95,46.92,161200.0,28.8256,29.4022,28.7943,29.4022,161200.0
2005-04-14 09:35:00,46.8,46.9,46.57,46.58,238000.0,29.327,29.3896,29.1828,29.1891,238000.0
2005-04-14 09:40:00,46.58,46.58,46.24,46.43,187700.0,29.1891,29.1891,28.976,29.0951,187700.0
2005-04-14 09:45:00,46.42,46.45,46.32,46.45,141700.0,29.0888,29.1076,29.0262,29.1076,141700.0
2005-04-14 09:50:00,46.44,46.53,46.42,46.42,99800.0,29.1014,29.1578,29.0888,29.0888,99800.0
2005-04-14 09:55:00,46.43,46.5,46.41,46.47,60900.0,29.0951,29.139,29.0826,29.1202,60900.0
2005-04-14 10:00:00,46.47,46.47,46.15,46.15,93300.0,29.1202,29.1202,28.9196,28.9196,93300.0
2005-04-14 10:05:00,46.16,46.16,46.01,46.08,103600.0,28.9259,28.9259,28.8319,28.8758,103600.0
2005-04-14 10:10:00,46.08,46.09,45.75,45.76,91500.0,28.8758,28.882,28.669,28.6753,91500.0
2005-04-14 10:15:00,45.76,45.93,45.72,45.89,94800.0,28.6753,28.7818,28.6502,28.7567,94800.0
2005-04-14 10:20:00,45.92,45.92,45.75,45.76,51400.0,28.7755,28.7755,28.669,28.6753,51400.0
2005-04-14 10:25:00,45.77,46.0,45.77,45.88,51900.0,28.6815,28.8256,28.6815,28.7505,51900.0
2005-04-14 10:30:00,45.89,46.11,45.82,46.08,108100.0,28.7567,28.8946,28.7129,28.8758,108100.0
2005-04-14 10:35:00,46.07,46.1,45.97,45.97,70900.0,28.8695,28.8883,28.8069,28.8069,70900.0
2005-04-14 10:40:00,45.97,46.04,45.93,46.03,66500.0,28.8069,28.8507,28.7818,28.8444,66500.0
2005-04-14 10:45:00,46.04,46.2,46.01,46.13,50600.0,28.8507,28.951,28.8319,28.9071,50600.0
2005-04-14 10:50:00,46.12,46.38,46.12,46.38,61200.0,28.9008,29.0638,28.9008,29.0638,61200.0
2005-04-14 10:55:00,46.38,46.45,46.25,46.3,47200.0,29.0638,29.1076,28.9823,29.0136,47200.0
2005-04-14 11:00:00,46.29,46.36,46.29,46.34,43200.0,29.0074,29.0512,29.0074,29.0387,43200.0
2005-04-14 11:05:00,46.34,46.4,46.23,46.23,49300.0,29.0387,29.0763,28.9698,28.9698,49300.0
2005-04-14 11:10:00,46.23,46.24,46.08,46.1,39400.0,28.9698,28.976,28.8758,28.8883,39400.0
2005-04-14 11:15:00,46.12,46.26,46.11,46.26,23900.0,28.9008,28.9886,28.8946,28.9886,23900.0
2005-04-14 11:20:00,46.28,46.37,46.27,46.35,46500.0,29.0011,29.0575,28.9948,29.045,46500.0
2005-04-14 11:25:00,46.35,46.36,46.29,46.33,55700.0,29.045,29.0512,29.0074,29.0324,55700.0
2005-04-14 11:30:00,46.32,46.33,46.21,46.25,35000.0,29.0262,29.0324,28.9572,28.9823,35000.0
2005-04-14 11:35:00,46.25,46.32,46.24,46.32,31100.0,28.9823,29.0262,28.976,29.0262,31100.0
2005-04-14 11:40:00,46.31,46.32,46.22,46.31,20600.0,29.0199,29.0262,28.9635,29.0199,20600.0
2005-04-14 11:45:00,46.31,46.31,46.23,46.23,21500.0,29.0199,29.0199,28.9698,28.9698,21500.0
2005-04-14 11:50:00,46.23,46.23,46.12,46.21,30800.0,28.9698,28.9698,28.9008,28.9572,30800.0
2005-04-14 11:55:00,46.21,46.21,46.02,46.13,36200.0,28.9572,28.9572,28.8382,28.9071,36200.0
2005-04-14 12:00:00,46.12,46.12,46.0,46.06,33600.0,28.9008,28.9008,28.8256,28.8632,33600.0
2005-04-14 12:05:00,46.06,46.06,46.02,46.04,19900.0,28.8632,28.8632,28.8382,28.8507,19900.0
2005-04-14 12:10:00,46.05,46.09,46.02,46.09,38600.0,28.857,28.882,28.8382,28.882,38600.0
2005-04-14 12:15:00,46.07,46.1,46.02,46.02,26000.0,28.8695,28.8883,28.8382,28.8382,26000.0
2005-04-14 12:20:00,46.01,46.02,45.81,45.82,81300.0,28.8319,28.8382,28.7066,28.7129,81300.0
2005-04-14 12:25:00,45.82,45.88,45.81,45.88,20600.0,28.7129,28.7505,28.7066,28.7505,20600.0
2005-04-14 12:30:00,45.88,45.96,45.87,45.93,34200.0,28.7505,28.8006,28.7442,28.7818,34200.0
2005-04-14 12:35:00,45.92,45.93,45.89,45.91,17400.0,28.7755,28.7818,28.7567,28.7693,17400.0
2005-04-14 12:40:00,45.91,45.97,45.9,45.95,29800.0,28.7693,28.8069,28.763,28.7943,29800.0
2005-04-14 12:45:00,45.95,45.95,45.82,45.87,29100.0,28.7943,28.7943,28.7129,28.7442,29100.0
2005-04-14 12:50:00,45.84,45.87,45.79,45.83,24400.0,28.7254,28.7442,28.6941,28.7191,24400.0
2005-04-14 12:55:00,45.82,45.86,45.77,45.81,19200.0,28.7129,28.7379,28.6815,28.7066,19200.0
2005-04-14 13:00:00,45.83,45.83,45.6,45.61,31800.0,28.7191,28.7191,28.575,28.5813,31800.0
2005-04-14 13:05:00,45.61,45.67,45.55,45.59,40900.0,28.5813,28.6189,28.5437,28.5687,40900.0
2005-04-14 13:10:00,45.59,45.59,45.5,45.53,43000.0,28.5687,28.5687,28.5123,28.5311,43000.0
2005-04-14 13:15:00,45.53,45.63,45.5,45.53,39100.0,28.5311,28.5938,28.5123,28.5311,39100.0
2005-04-14 13:20:00,45.53,45.55,45.47,45.52,32600.0,28.5311,28.5437,28.4935,28.5249,32600.0
2005-04-14 13:25:00,45.51,45.54,45.49,45.52,28800.0,28.5186,28.5374,28.5061,28.5249,28800.0
2005-04-14 13:30:00,45.54,45.69,45.54,45.64,34100.0,28.5374,28.6314,28.5374,28.6001,34100.0
2005-04-14 13:35:00,45.64,45.66,45.52,45.58,35100.0,28.6001,28.6126,28.5249,28.5625,35100.0
2005-04-14 13:40:00,45.58,45.59,45.49,45.54,31300.0,28.5625,28.5687,28.5061,28.5374,31300.0
2005-04-14 13:45:00,45.53,45.57,45.45,45.51,30800.0,28.5311,28.5562,28.481,28.5186,30800.0
2005-04-14 13:50:00,45.5,45.51,45.47,45.49,35500.0,28.5123,28.5186,28.4935,28.5061,35500.0
2005-04-14 13:55:00,45.49,45.83,45.48,45.73,61900.0,28.5061,28.7191,28.4998,28.6565,61900.0
2005-04-14 14:00:00,45.72,45.8,45.69,45.72,46200.0,28.6502,28.7003,28.6314,28.6502,46200.0
2005-04-14 14:05:00,45.71,45.74,45.68,45.73,37800.0,28.6439,28.6627,28.6251,28.6565,37800.0
2005-04-14 14:10:00,45.74,45.97,45.74,45.97,42600.0,28.6627,28.8069,28.6627,28.8069,42600.0
2005-04-14 14:15:00,45.97,46.1,45.96,46.06,56500.0,28.8069,28.8883,28.8006,28.8632,56500.0
2005-04-14 14:20:00,46.06,46.14,46.0,46.05,44200.0,28.8632,28.9134,28.8256,28.857,44200.0
2005-04-14 14:25:00,46.07,46.07,45.99,46.03,29500.0,28.8695,28.8695,28.8194,28.8444,29500.0
2005-04-14 14:30:00,46.03,46.04,45.95,45.99,35200.0,28.8444,28.8507,28.7943,28.8194,35200.0
2005-04-14 14:35:00,45.98,46.01,45.92,45.96,27200.0,28.8131,28.8319,28.7755,28.8006,27200.0
2005-04-14 14:40:00,45.96,46.02,45.93,45.97,37700.0,28.8006,28.8382,28.7818,28.8069,37700.0
2005-04-14 14:45:00,45.95,46.01,45.91,45.91,29200.0,28.7943,28.8319,28.7693,28.7693,29200.0
2005-04-14 14:50:00,45.92,45.93,45.84,45.88,40800.0,28.7755,28.7818,28.7254,28.7505,40800.0
2005-04-14 14:55:00,45.88,45.96,45.85,45.87,41300.0,28.7505,28.8006,28.7317,28.7442,41300.0
2005-04-14 15:00:00,45.87,45.93,45.82,45.83,41000.0,28.7442,28.7818,28.7129,28.7191,41000.0
2005-04-14 15:05:00,45.84,45.85,45.79,45.79,32500.0,28.7254,28.7317,28.6941,28.6941,32500.0
2005-04-14 15:10:00,45.79,45.95,45.78,45.95,45000.0,28.6941,28.7943,28.6878,28.7943,45000.0
2005-04-14 15:15:00,45.95,46.0,45.89,45.96,57200.0,28.7943,28.8256,28.7567,28.8006,57200.0
2005-04-14 15:20:00,45.97,46.0,45.95,45.96,50600.0,28.8069,28.8256,28.7943,28.8006,50600.0
2005-04-14 15:25:00,45.97,45.98,45.89,45.94,31100.0,28.8069,28.8131,28.7567,28.7881,31100.0
2005-04-14 15:30:00,45.95,46.02,45.92,45.97,67800.0,28.7943,28.8382,28.7755,28.8069,67800.0
2005-04-14 15:35:00,45.97,45.97,45.89,45.89,49000.0,28.8069,28.8069,28.7567,28.7567,49000.0
2005-04-14 15:40:00,45.89,45.9,45.62,45.65,56800.0,28.7567,28.763,28.5875,28.6063,56800.0
2005-04-14 15:45:00,45.63,45.65,45.51,45.53,59700.0,28.5938,28.6063,28.5186,28.5311,59700.0
2005-04-14 15:50:00,45.53,45.58,45.5,45.51,65100.0,28.5311,28.5625,28.5123,28.5186,65100.0
2005-04-14 15:55:00,45.49,45.61,45.49,45.58,83700.0,28.5061,28.5813,28.5061,28.5625,83700.0
2005-04-15 09:30:00,45.4,45.48,45.3,45.45,211900.0,28.4497,28.4998,28.387,28.481,211900.0
2005-04-15 09:35:00,45.45,45.45,45.21,45.21,73700.0,28.481,28.481,28.3306,28.3306,73700.0
2005-04-15 09:40:00,45.21,45.22,44.7,44.79,119800.0,28.3306,28.3369,28.011,28.0674,119800.0
2005-04-15 09:45:00,44.82,45.04,44.73,45.03,89800.0,28.0862,28.2241,28.0298,28.2178,89800.0
2005-04-15 09:50:00,45.04,45.3,44.98,45.3,71800.0,28.2241,28.387,28.1865,28.387,71800.0
2005-04-15 09:55:00,45.3,45.41,45.02,45.04,55600.0,28.387,28.4559,28.2115,28.2241,55600.0
2005-04-15 10:00:00,45.04,45.09,45.0,45.05,72300.0,28.2241,28.2554,28.199,28.2303,72300.0
2005-04-15 10:05:00,45.05,45.16,45.05,45.09,55200.0,28.2303,28.2993,28.2303,28.2554,55200.0
2005-04-15 10:10:00,45.09,45.35,45.08,45.17,47400.0,28.2554,28.4183,28.2491,28.3055,47400.0
2005-04-15 10:15:00,45.18,45.32,45.16,45.31,63300.0,28.3118,28.3995,28.2993,28.3933,63300.0
2005-04-15 10:20:00,45.25,45.3,45.13,45.15,50600.0,28.3557,28.387,28.2805,28.293,50600.0
2005-04-15 10:25:00,45.14,45.15,45.0,45.04,57000.0,28.2867,28.293,28.199,28.2241,57000.0
2005-04-15 10:30:00,45.03,45.18,45.0,45.09,66000.0,28.2178,28.3118,28.199,28.2554,66000.0
2005-04-15 10:35:00,45.07,45.1,45.02,45.02,53700.0,28.2429,28.2617,28.2115,28.2115,53700.0
2005-04-15 10:40:00,45.0,45.01,44.9,44.97,59200.0,28.199,28.2053,28.1363,28.1802,59200.0
2005-04-15 10:45:00,44.97,45.02,44.95,44.99,28000.0,28.1802,28.2115,28.1677,28.1927,28000.0
2005-04-15 10:50:00,44.99,45.02,44.95,45.01,49300.0,28.1927,28.2115,28.1677,28.2053,49300.0
2005-04-15 10:55:00,45.02,45.1,44.97,45.01,44700.0,28.2115,28.2617,28.1802,28.2053,44700.0
2005-04-15 11:00:00,45.0,45.0,44.9,44.94,45600.0,28.199,28.199,28.1363,28.1614,45600.0
2005-04-15 11:05:00,44.96,45.02,44.91,45.0,61000.0,28.1739,28.2115,28.1426,28.199,61000.0
2005-04-15 11:10:00,45.0,45.0,44.95,44.97,40400.0,28.199,28.199,28.1677,28.1802,40400.0
2005-04-15 11:15:00,44.98,44.98,44.9,44.91,37700.0,28.1865,28.1865,28.1363,28.1426,37700.0
2005-04-15 11:20:00,44.92,44.96,44.92,44.92,30100.0,28.1489,28.1739,28.1489,28.1489,30100.0
2005-04-15 11:25:00,44.91,44.92,44.85,44.85,46800.0,28.1426,28.1489,28.105,28.105,46800.0
2005-04-15 11:30:00,44.84,44.84,44.74,44.79,77300.0,28.0987,28.0987,28.0361,28.0674,77300.0
2005-04-15 11:35:00,44.78,44.8,44.64,44.65,35200.0,28.0611,28.0737,27.9734,27.9797,35200.0
2005-04-15 11:40:00,44.66,44.68,44.63,44.65,42200.0,27.9859,27.9985,27.9671,27.9797,42200.0
2005-04-15 11:45:00,44.65,44.66,44.61,44.61,59400.0,27.9797,27.9859,27.9546,27.9546,59400.0
2005-04-15 11:50:00,44.61,44.61,44.51,44.52,90800.0,27.9546,27.9546,27.8919,27.8982,90800.0
2005-04-15 11:55:00,44.51,44.53,44.49,44.51,61200.0,27.8919,27.9045,27.8794,27.8919,61200.0
2005-04-15 12:00:00,44.51,44.54,44.3,44.42,81200.0,27.8919,27.9107,27.7604,27.8356,81200.0
2005-04-15 12:05:00,44.42,44.63,44.42,44.63,58100.0,27.8356,27.9671,27.8356,27.9671,58100.0
2005-04-15 12:10:00,44.61,44.61,44.48,44.58,64000.0,27.9546,27.9546,27.8731,27.9358,64000.0
2005-04-15 12:15:00,44.58,44.59,44.46,44.51,61000.0,27.9358,27.9421,27.8606,27.8919,61000.0
2005-04-15 12:20:00,44.51,44.51,44.43,44.43,32700.0,27.8919,27.8919,27.8418,27.8418,32700.0
2005-04-15 12:25:00,44.42,44.43,44.24,44.24,41000.0,27.8356,27.8418,27.7228,27.7228,41000.0
2005-04-15 12:30:00,44.24,44.24,44.04,44.05,65900.0,27.7228,27.7228,27.5974,27.6037,65900.0
2005-04-15 12:35:00,44.02,44.03,43.74,43.84,123200.0,27.5849,27.5912,27.4094,27.4721,123200.0
2005-04-15 12:40:00,43.84,43.84,43.68,43.68,72600.0,27.4721,27.4721,27.3718,27.3718,72600.0
2005-04-15 12:45:00,43.65,43.66,43.45,43.5,120300.0,27.353,27.3593,27.2277,27.259,120300.0
2005-04-15 12:50:00,43.5,43.58,43.4,43.51,264100.0,27.259,27.3092,27.1964,27.2653,264100.0
2005-04-15 12:55:00,43.51,43.66,43.43,43.65,79400.0,27.2653,27.3593,27.2152,27.353,79400.0
2005-04-15 13:00:00,43.68,43.88,43.67,43.88,95900.0,27.3718,27.4972,27.3656,27.4972,95900.0
2005-04-15 13:05:00,43.87,44.02,43.81,44.0,106100.0,27.4909,27.5849,27.4533,27.5724,106100.0
2005-04-15 13:10:00,43.99,44.38,43.99,44.3,107900.0,27.5661,27.8105,27.5661,27.7604,107900.0
2005-04-15 13:15:00,44.27,44.31,44.12,44.12,69900.0,27.7416,27.7666,27.6476,27.6476,69900.0
2005-04-15 13:20:00,44.13,44.21,44.02,44.21,84400.0,27.6538,27.704,27.5849,27.704,84400.0
2005-04-15 13:25:00,44.17,44.48,44.17,44.42,94600.0,27.6789,27.8731,27.6789,27.8356,94600.0
2005-04-15 13:30:00,44.46,44.69,44.43,44.62,97700.0,27.8606,28.0047,27.8418,27.9609,97700.0
2005-04-15 13:35:00,44.62,44.7,44.57,44.69,41000.0,27.9609,28.011,27.9295,28.0047,41000.0
2005-04-15 13:40:00,44.69,44.74,44.49,44.69,91600.0,28.0047,28.0361,27.8794,28.0047,91600.0
2005-04-15 13:45:00,44.69,44.7,44.42,44.48,46600.0,28.0047,28.011,27.8356,27.8731,46600.0
2005-04-15 13:50:00,44.47,44.57,44.43,44.56,48600.0,27.8669,27.9295,27.8418,27.9233,48600.0
2005-04-15 13:55:00,44.56,44.57,44.5,44.53,32400.0,27.9233,27.9295,27.8857,27.9045,32400.0
2005-04-15 14:00:00,44.53,44.53,44.43,44.44,38900.0,27.9045,27.9045,27.8418,27.8481,38900.0
2005-04-15 14:05:00,44.44,44.45,44.43,44.44,18200.0,27.8481,27.8544,27.8418,27.8481,18200.0
2005-04-15 14:10:00,44.44,44.44,44.33,44.34,48100.0,27.8481,27.8481,27.7792,27.7854,48100.0
2005-04-15 14:15:00,44.34,44.52,44.33,44.51,50000.0,27.7854,27.8982,27.7792,27.8919,50000.0
2005-04-15 14:20:00,44.51,44.63,44.5,44.51,47700.0,27.8919,27.9671,27.8857,27.8919,47700.0
2005-04-15 14:25:00,44.52,44.53,44.42,44.52,30300.0,27.8982,27.9045,27.8356,27.8982,30300.0
2005-04-15 14:30:00,44.51,44.56,44.48,44.55,25800.0,27.8919,27.9233,27.8731,27.917,25800.0
2005-04-15 14:35:00,44.54,44.56,44.42,44.45,24400.0,27.9107,27.9233,27.8356,27.8544,24400.0
2005-04-15 14:40:00,44.43,44.44,44.33,44.37,38200.0,27.8418,27.8481,27.7792,27.8042,38200.0
2005-04-15 14:45:00,44.39,44.44,44.3,44.3,35700.0,27.8168,27.8481,27.7604,27.7604,35700.0
2005-04-15 14:50:00,44.31,44.33,44.22,44.26,42600.0,27.7666,27.7792,27.7102,27.7353,42600.0
2005-04-15 14:55:00,44.26,44.26,44.11,44.12,66700.0,27.7353,27.7353,27.6413,27.6476,66700.0
2005-04-15 15:00:00,44.11,44.24,44.1,44.22,77800.0,27.6413,27.7228,27.635,27.7102,77800.0
2005-04-15 15:05:00,44.21,44.23,44.16,44.16,84200.0,27.704,27.7165,27.6726,27.6726,84200.0
2005-04-15 15:10:00,44.15,44.21,44.09,44.17,66400.0,27.6664,27.704,27.6288,27.6789,66400.0
2005-04-15 15:15:00,44.16,44.17,44.1,44.13,32400.0,27.6726,27.6789,27.635,27.6538,32400.0
2005-04-15 15:20:00,44.13,44.14,44.04,44.12,54800.0,27.6538,27.6601,27.5974,27.6476,54800.0
2005-04-15 15:25:00,44.12,44.16,44.11,44.16,39800.0,27.6476,27.6726,27.6413,27.6726,39800.0
2005-04-15 15:30:00,44.16,44.25,44.16,44.2,46800.0,27.6726,27.729,27.6726,27.6977,46800.0
2005-04-15 15:35:00,44.19,44.2,44.12,44.18,64800.0,27.6914,27.6977,27.6476,27.6852,64800.0
2005-04-15 15:40:00,44.19,44.23,44.15,44.16,65300.0,27.6914,27.7165,27.6664,27.6726,65300.0
2005-04-15 15:45:00,44.15,44.15,43.9,43.93,123600.0,27.6664,27.6664,27.5097,27.5285,123600.0
2005-04-15 15:50:00,43.93,43.94,43.82,43.9,108900.0,27.5285,27.5348,27.4596,27.5097,108900.0
2005-04-15 15:55:00,43.91,44.02,43.9,43.93,113500.0,27.516,27.5849,27.5097,27.5285,113500.0
2005-04-18 09:30:00,43.0,43.5,43.0,43.5,203300.0,26.9457,27.259,26.9457,27.259,203300.0
2005-04-18 09:35:00,43.5,43.73,43.5,43.73,110400.0,27.259,27.4032,27.259,27.4032,110400.0
2005-04-18 09:40:00,43.71,43.73,43.64,43.65,84800.0,27.3906,27.4032,27.3468,27.353,84800.0
2005-04-18 09:45:00,43.65,43.77,43.63,43.73,94700.0,27.353,27.4282,27.3405,27.4032,94700.0
2005-04-18 09:50:00,43.73,44.03,43.72,43.96,76200.0,27.4032,27.5912,27.3969,27.5473,76200.0
2005-04-18 09:55:00,43.98,44.06,43.93,43.93,93500.0,27.5598,27.61,27.5285,27.5285,93500.0
2005-04-18 10:00:00,43.94,44.2,43.9,44.2,79800.0,27.5348,27.6977,27.5097,27.6977,79800.0
2005-04-18 10:05:00,44.2,44.21,44.11,44.18,58900.0,27.6977,27.704,27.6413,27.6852,58900.0
2005-04-18 10:10:00,44.16,44.3,44.12,44.3,63400.0,27.6726,27.7604,27.6476,27.7604,63400.0
2005-04-18 10:15:00,44.31,44.54,44.26,44.51,90600.0,27.7666,27.9107,27.7353,27.8919,90600.0
2005-04-18 10:20:00,44.55,44.58,44.32,44.39,65500.0,27.917,27.9358,27.7729,27.8168,65500.0
2005-04-18 10:25:00,44.39,44.44,44.35,44.42,78000.0,27.8168,27.8481,27.7917,27.8356,78000.0
2005-04-18 10:30:00,44.42,44.65,44.42,44.54,137300.0,27.8356,27.9797,27.8356,27.9107,137300.0
2005-04-18 10:35:00,44.55,44.66,44.54,44.6,115400.0,27.917,27.9859,27.9107,27.9483,115400.0
2005-04-18 10:40:00,44.59,44.6,44.39,44.41,52600.0,27.9421,27.9483,27.8168,27.8293,52600.0
2005-04-18 10:45:00,44.39,44.42,44.26,44.35,53300.0,27.8168,27.8356,27.7353,27.7917,53300.0
2005-04-18 10:50:00,44.35,44.43,44.28,44.31,57400.0,27.7917,27.8418,27.7478,27.7666,57400.0
2005-04-18 10:55:00,44.32,44.36,44.25,44.33,41000.0,27.7729,27.798,27.729,27.7792,41000.0
2005-04-18 11:00:00,44.32,44.52,44.32,44.45,40500.0,27.7729,27.8982,27.7729,27.8544,40500.0
2005-04-18 11:05:00,44.45,44.48,44.33,44.47,71200.0,27.8544,27.8731,27.7792,27.8669,71200.0
2005-04-18 11:10:00,44.48,44.48,44.37,44.42,53400.0,27.8731,27.8731,27.8042,27.8356,53400.0
2005-04-18 11:15:00,44.42,44.5,44.4,44.45,37500.0,27.8356,27.8857,27.823,27.8544,37500.0
2005-04-18 11:20:00,44.45,44.52,44.42,44.45,34900.0,27.8544,27.8982,27.8356,27.8544,34900.0
2005-04-18 11:25:00,44.45,44.48,44.34,44.35,55000.0,27.8544,27.8731,27.7854,27.7917,55000.0
2005-04-18 11:30:00,44.35,44.38,44.27,44.28,41900.0,27.7917,27.8105,27.7416,27.7478,41900.0
2005-04-18 11:35:00,44.28,44.37,44.21,44.25,62300.0,27.7478,27.8042,27.704,27.729,62300.0
2005-04-18 11:40:00,44.26,44.29,44.2,44.26,39500.0,27.7353,27.7541,27.6977,27.7353,39500.0
2005-04-18 11:45:00,44.25,44.33,44.25,44.33,44900.0,27.729,27.7792,27.729,27.7792,44900.0
2005-04-18 11:50:00,44.33,44.33,44.27,44.31,31600.0,27.7792,27.7792,27.7416,27.7666,31600.0
2005-04-18 11:55:00,44.3,44.31,44.27,44.28,25400.0,27.7604,27.7666,27.7416,27.7478,25400.0
2005-04-18 12:00:00,44.28,44.28,44.15,44.25,33700.0,27.7478,27.7478,27.6664,27.729,33700.0
2005-04-18 12:05:00,44.25,44.27,44.19,44.23,23800.0,27.729,27.7416,27.6914,27.7165,23800.0
2005-04-18 12:10:00,44.2,44.22,44.13,44.17,22200.0,27.6977,27.7102,27.6538,27.6789,22200.0
2005-04-18 12:15:00,44.17,44.19,44.14,44.18,18200.0,27.6789,27.6914,27.6601,27.6852,18200.0
2005-04-18 12:20:00,44.18,44.19,44.11,44.17,15900.0,27.6852,27.6914,27.6413,27.6789,15900.0
2005-04-18 12:25:00,44.17,44.17,44.07,44.08,20400.0,27.6789,27.6789,27.6162,27.6225,20400.0
2005-04-18 12:30:00,44.08,44.09,44.02,44.05,27000.0,27.6225,27.6288,27.5849,27.6037,27000.0
2005-04-18 12:35:00,44.05,44.17,44.04,44.16,73300.0,27.6037,27.6789,27.5974,27.6726,73300.0
2005-04-18 12:40:00,44.12,44.24,44.11,44.24,41700.0,27.6476,27.7228,27.6413,27.7228,41700.0
2005-04-18 12:45:00,44.24,44.31,44.19,44.31,36100.0,27.7228,27.7666,27.6914,27.7666,36100.0
2005-04-18 12:50:00,44.32,44.47,44.32,44.46,40800.0,27.7729,27.8669,27.7729,27.8606,40800.0
2005-04-18 12:55:00,44.49,44.54,44.34,44.35,34500.0,27.8794,27.9107,27.7854,27.7917,34500.0
2005-04-18 13:00:00,44.35,44.5,44.35,44.48,27100.0,27.7917,27.8857,27.7917,27.8731,27100.0
2005-04-18 13:05:00,44.49,44.52,44.45,44.5,50400.0,27.8794,27.8982,27.8544,27.8857,50400.0
2005-04-18 13:10:00,44.5,44.55,44.45,44.45,23500.0,27.8857,27.917,27.8544,27.8544,23500.0
2005-04-18 13:15:00,44.47,44.53,44.47,44.53,24600.0,27.8669,27.9045,27.8669,27.9045,24600.0
2005-04-18 13:20:00,44.53,44.53,44.28,44.28,32800.0,27.9045,27.9045,27.7478,27.7478,32800.0
2005-04-18 13:25:00,44.28,44.37,44.28,44.36,36300.0,27.7478,27.8042,27.7478,27.798,36300.0
2005-04-18 13:30:00,44.36,44.4,44.35,44.4,35500.0,27.798,27.823,27.7917,27.823,35500.0
2005-04-18 13:35:00,44.4,44.4,44.28,44.39,27500.0,27.823,27.823,27.7478,27.8168,27500.0
2005-04-18 13:40:00,44.38,44.4,44.34,44.36,32300.0,27.8105,27.823,27.7854,27.798,32300.0
2005-04-18 13:45:00,44.36,44.41,44.34,44.38,26600.0,27.798,27.8293,27.7854,27.8105,26600.0
2005-04-18 13:50:00,44.41,44.41,44.36,44.37,21400.0,27.8293,27.8293,27.798,27.8042,21400.0
2005-04-18 13:55:00,44.37,44.39,44.34,44.35,32100.0,27.8042,27.8168,27.7854,27.7917,32100.0
2005-04-18 14:00:00,44.36,44.45,44.35,44.43,18900.0,27.798,27.8544,27.7917,27.8418,18900.0
2005-04-18 14:05:00,44.43,44.52,44.43,44.44,33700.0,27.8418,27.8982,27.8418,27.8481,33700.0
2005-04-18 14:10:00,44.43,44.44,44.38,44.44,15500.0,27.8418,27.8481,27.8105,27.8481,15500.0
2005-04-18 14:15:00,44.44,44.45,44.38,44.39,33900.0,27.8481,27.8544,27.8105,27.8168,33900.0
2005-04-18 14:20:00,44.4,44.43,44.28,44.29,57100.0,27.823,27.8418,27.7478,27.7541,57100.0
2005-04-18 14:25:00,44.28,44.33,44.25,44.32,24900.0,27.7478,27.7792,27.729,27.7729,24900.0
2005-04-18 14:30:00,44.33,44.37,44.32,44.35,11800.0,27.7792,27.8042,27.7729,27.7917,11800.0
2005-04-18 14:35:00,44.35,44.38,44.32,44.35,11000.0,27.7917,27.8105,27.7729,27.7917,11000.0
2005-04-18 14:40:00,44.36,44.37,44.25,44.27,29900.0,27.798,27.8042,27.729,27.7416,29900.0
2005-04-18 14:45:00,44.26,44.29,44.21,44.25,17200.0,27.7353,27.7541,27.704,27.729,17200.0
2005-04-18 14:50:00,44.26,44.35,44.23,44.31,25000.0,27.7353,27.7917,27.7165,27.7666,25000.0
2005-04-18 14:55:00,44.29,44.35,44.29,44.34,13700.0,27.7541,27.7917,27.7541,27.7854,13700.0
2005-04-18 15:00:00,44.35,44.39,44.32,44.37,23400.0,27.7917,27.8168,27.7729,27.8042,23400.0
2005-04-18 15:05:00,44.38,44.38,44.32,44.36,19700.0,27.8105,27.8105,27.7729,27.798,19700.0
2005-04-18 15:10:00,44.36,44.39,44.31,44.37,23700.0,27.798,27.8168,27.7666,27.8042,23700.0
2005-04-18 15:15:00,44.38,44.51,44.38,44.49,32400.0,27.8105,27.8919,27.8105,27.8794,32400.0
2005-04-18 15:20:00,44.48,44.58,44.45,44.53,34800.0,27.8731,27.9358,27.8544,27.9045,34800.0
2005-04-18 15:25:00,44.54,44.63,44.54,44.59,67600.0,27.9107,27.9671,27.9107,27.9421,67600.0
2005-04-18 15:30:00,44.59,44.63,44.46,44.51,44500.0,27.9421,27.9671,27.8606,27.8919,44500.0
2005-04-18 15:35:00,44.5,44.51,44.48,44.49,28700.0,27.8857,27.8919,27.8731,27.8794,28700.0
2005-04-18 15:40:00,44.49,44.55,44.36,44.55,46900.0,27.8794,27.917,27.798,27.917,46900.0
2005-04-18 15:45:00,44.52,44.6,44.5,44.53,67600.0,27.8982,27.9483,27.8857,27.9045,67600.0
2005-04-18 15:50:00,44.53,44.54,44.46,44.48,34600.0,27.9045,27.9107,27.8606,27.8731,34600.0
2005-04-18 15:55:00,44.48,44.54,44.45,44.49,64200.0,27.8731,27.9107,27.8544,27.8794,64200.0
2005-04-19 09:30:00,44.99,45.03,44.86,45.03,93600.0,28.1927,28.2178,28.1113,28.2178,93600.0
2005-04-19 09:35:00,45.0,45.12,44.9,44.94,64700.0,28.199,28.2742,28.1363,28.1614,64700.0
2005-04-19 09:40:00,44.94,45.14,44.91,45.09,57500.0,28.1614,28.2867,28.1426,28.2554,57500.0
2005-04-19 09:45:00,45.07,45.29,45.06,45.2,102800.0,28.2429,28.3807,28.2366,28.3243,102800.0
2005-04-19 09:50:00,45.21,45.25,45.15,45.18,87500.0,28.3306,28.3557,28.293,28.3118,87500.0
2005-04-19 09:55:00,45.19,45.25,45.17,45.25,47000.0,28.3181,28.3557,28.3055,28.3557,47000.0
2005-04-19 10:00:00,45.26,45.35,45.26,45.29,50800.0,28.3619,28.4183,28.3619,28.3807,50800.0
2005-04-19 10:05:00,45.27,45.4,45.25,45.36,77200.0,28.3682,28.4497,28.3557,28.4246,77200.0
2005-04-19 10:10:00,45.39,45.53,45.3,45.43,66400.0,28.4434,28.5311,28.387,28.4685,66400.0
2005-04-19 10:15:00,45.46,45.57,45.44,45.48,71600.0,28.4873,28.5562,28.4747,28.4998,71600.0
2005-04-19 10:20:00,45.48,45.57,45.43,45.44,47700.0,28.4998,28.5562,28.4685,28.4747,47700.0
2005-04-19 10:25:00,45.45,45.54,45.44,45.53,30200.0,28.481,28.5374,28.4747,28.5311,30200.0
2005-04-19 10:30:00,45.53,45.6,45.5,45.59,27000.0,28.5311,28.575,28.5123,28.5687,27000.0
2005-04-19 10:35:00,45.6,45.6,45.48,45.58,44700.0,28.575,28.575,28.4998,28.5625,44700.0
2005-04-19 10:40:00,45.58,45.65,45.45,45.48,42500.0,28.5625,28.6063,28.481,28.4998,42500.0
2005-04-19 10:45:00,45.46,45.6,45.43,45.43,34300.0,28.4873,28.575,28.4685,28.4685,34300.0
2005-04-19 10:50:00,45.45,45.52,45.43,45.52,39500.0,28.481,28.5249,28.4685,28.5249,39500.0
2005-04-19 10:55:00,45.52,45.54,45.45,45.48,47500.0,28.5249,28.5374,28.481,28.4998,47500.0
2005-04-19 11:00:00,45.5,45.54,45.44,45.47,42900.0,28.5123,28.5374,28.4747,28.4935,42900.0
2005-04-19 11:05:00,45.48,45.52,45.45,45.5,24800.0,28.4998,28.5249,28.481,28.5123,24800.0
2005-04-19 11:10:00,45.5,45.54,45.45,45.46,30800.0,28.5123,28.5374,28.481,28.4873,30800.0
2005-04-19 11:15:00,45.45,45.52,45.42,45.49,47900.0,28.481,28.5249,28.4622,28.5061,47900.0
2005-04-19 11:20:00,45.5,45.53,45.46,45.47,37400.0,28.5123,28.5311,28.4873,28.4935,37400.0
2005-04-19 11:25:00,45.51,45.62,45.48,45.59,58500.0,28.5186,28.5875,28.4998,28.5687,58500.0
2005-04-19 11:30:00,45.59,45.63,45.49,45.5,47500.0,28.5687,28.5938,28.5061,28.5123,47500.0
2005-04-19 11:35:00,45.51,45.54,45.43,45.45,39200.0,28.5186,28.5374,28.4685,28.481,39200.0
2005-04-19 11:40:00,45.46,45.49,45.42,45.49,35600.0,28.4873,28.5061,28.4622,28.5061,35600.0
2005-04-19 11:45:00,45.49,45.64,45.44,45.47,88200.0,28.5061,28.6001,28.4747,28.4935,88200.0
2005-04-19 11:50:00,45.47,45.53,45.38,45.44,25300.0,28.4935,28.5311,28.4371,28.4747,25300.0
2005-04-19 11:55:00,45.47,45.47,45.42,45.44,16800.0,28.4935,28.4935,28.4622,28.4747,16800.0
2005-04-19 12:00:00,45.44,45.53,45.42,45.52,29400.0,28.4747,28.5311,28.4622,28.5249,29400.0
2005-04-19 12:05:00,45.52,45.57,45.48,45.57,20400.0,28.5249,28.5562,28.4998,28.5562,20400.0
2005-04-19 12:10:00,45.56,45.57,45.47,45.55,26300.0,28.5499,28.5562,28.4935,28.5437,26300.0
2005-04-19 12:15:00,45.55,45.58,45.49,45.57,26900.0,28.5437,28.5625,28.5061,28.5562,26900.0
2005-04-19 12:20:00,45.57,45.59,45.52,45.53,15700.0,28.5562,28.5687,28.5249,28.5311,15700.0
2005-04-19 12:25:00,45.54,45.58,45.52,45.58,13700.0,28.5374,28.5625,28.5249,28.5625,13700.0
2005-04-19 12:30:00,45.59,45.68,45.58,45.67,27600.0,28.5687,28.6251,28.5625,28.6189,27600.0
2005-04-19 12:35:00,45.68,45.68,45.62,45.65,19000.0,28.6251,28.6251,28.5875,28.6063,19000.0
2005-04-19 12:40:00,45.64,45.69,45.64,45.64,21500.0,28.6001,28.6314,28.6001,28.6001,21500.0
2005-04-19 12:45:00,45.64,45.64,45.55,45.55,15400.0,28.6001,28.6001,28.5437,28.5437,15400.0
2005-04-19 12:50:00,45.55,45.6,45.5,45.55,30100.0,28.5437,28.575,28.5123,28.5437,30100.0
2005-04-19 12:55:00,45.57,45.62,45.57,45.62,19600.0,28.5562,28.5875,28.5562,28.5875,19600.0
2005-04-19 13:00:00,45.62,45.62,45.57,45.62,19000.0,28.5875,28.5875,28.5562,28.5875,19000.0
2005-04-19 13:05:00,45.62,45.63,45.55,45.63,27300.0,28.5875,28.5938,28.5437,28.5938,27300.0
2005-04-19 13:10:00,45.63,45.67,45.63,45.66,19100.0,28.5938,28.6189,28.5938,28.6126,19100.0
2005-04-19 13:15:00,45.66,45.7,45.61,45.66,25700.0,28.6126,28.6377,28.5813,28.6126,25700.0
2005-04-19 13:20:00,45.67,45.71,45.67,45.69,22700.0,28.6189,28.6439,28.6189,28.6314,22700.0
2005-04-19 13:25:00,45.69,45.71,45.68,45.71,14300.0,28.6314,28.6439,28.6251,28.6439,14300.0
2005-04-19 13:30:00,45.71,45.73,45.7,45.71,20200.0,28.6439,28.6565,28.6377,28.6439,20200.0
2005-04-19 13:35:00,45.7,45.7,45.68,45.69,17000.0,28.6377,28.6377,28.6251,28.6314,17000.0
2005-04-19 13:40:00,45.69,45.72,45.66,45.71,18900.0,28.6314,28.6502,28.6126,28.6439,18900.0
2005-04-19 13:45:00,45.71,45.85,45.71,45.85,57000.0,28.6439,28.7317,28.6439,28.7317,57000.0
2005-04-19 13:50:00,45.85,45.88,45.72,45.76,61700.0,28.7317,28.7505,28.6502,28.6753,61700.0
2005-04-19 13:55:00,45.74,45.88,45.74,45.88,42700.0,28.6627,28.7505,28.6627,28.7505,42700.0
2005-04-19 14:00:00,45.88,45.9,45.75,45.79,37600.0,28.7505,28.763,28.669,28.6941,37600.0
2005-04-19 14:05:00,45.79,45.79,45.67,45.68,40200.0,28.6941,28.6941,28.6189,28.6251,40200.0
2005-04-19 14:10:00,45.67,45.68,45.58,45.58,37300.0,28.6189,28.6251,28.5625,28.5625,37300.0
2005-04-19 14:15:00,45.59,45.66,45.57,45.64,24400.0,28.5687,28.6126,28.5562,28.6001,24400.0
2005-04-19 14:20:00,45.65,45.7,45.57,45.66,22300.0,28.6063,28.6377,28.5562,28.6126,22300.0
2005-04-19 14:25:00,45.65,45.7,45.64,45.69,24300.0,28.6063,28.6377,28.6001,28.6314,24300.0
2005-04-19 14:30:00,45.69,45.81,45.67,45.7,54000.0,28.6314,28.7066,28.6189,28.6377,54000.0
2005-04-19 14:35:00,45.7,45.7,45.5,45.5,119800.0,28.6377,28.6377,28.5123,28.5123,119800.0
2005-04-19 14:40:00,45.5,45.61,45.5,45.58,34300.0,28.5123,28.5813,28.5123,28.5625,34300.0
2005-04-19 14:45:00,45.59,45.59,45.54,45.56,22100.0,28.5687,28.5687,28.5374,28.5499,22100.0
2005-04-19 14:50:00,45.56,45.58,45.49,45.49,70400.0,28.5499,28.5625,28.5061,28.5061,70400.0
2005-04-19 14:55:00,45.51,45.6,45.5,45.6,17100.0,28.5186,28.575,28.5123,28.575,17100.0
2005-04-19 15:00:00,45.54,45.57,45.49,45.53,26400.0,28.5374,28.5562,28.5061,28.5311,26400.0
2005-04-19 15:05:00,45.52,45.53,45.45,45.47,58200.0,28.5249,28.5311,28.481,28.4935,58200.0
2005-04-19 15:10:00,45.47,45.54,45.45,45.49,91700.0,28.4935,28.5374,28.481,28.5061,91700.0
2005-04-19 15:15:00,45.49,45.53,45.45,45.47,24600.0,28.5061,28.5311,28.481,28.4935,24600.0
2005-04-19 15:20:00,45.49,45.51,45.41,45.43,31100.0,28.5061,28.5186,28.4559,28.4685,31100.0
2005-04-19 15:25:00,45.43,45.47,45.4,45.41,43000.0,28.4685,28.4935,28.4497,28.4559,43000.0
2005-04-19 15:30:00,45.4,45.47,45.4,45.45,48300.0,28.4497,28.4935,28.4497,28.481,48300.0
2005-04-19 15:35:00,45.45,45.5,45.45,45.5,44800.0,28.481,28.5123,28.481,28.5123,44800.0
2005-04-19 15:40:00,45.49,45.54,45.45,45.46,58100.0,28.5061,28.5374,28.481,28.4873,58100.0
2005-04-19 15:45:00,45.44,45.52,45.43,45.52,36600.0,28.4747,28.5249,28.4685,28.5249,36600.0
2005-04-19 15:50:00,45.51,45.53,45.47,45.49,117200.0,28.5186,28.5311,28.4935,28.5061,117200.0
2005-04-19 15:55:00,45.5,45.65,45.44,45.45,80900.0,28.5123,28.6063,28.4747,28.481,80900.0
2005-04-20 09:30:00,45.05,45.52,45.05,45.35,140900.0,28.2303,28.5249,28.2303,28.4183,140900.0
2005-04-20 09:35:00,45.25,45.44,45.11,45.23,111800.0,28.3557,28.4747,28.2679,28.3431,111800.0
2005-04-20 09:40:00,45.24,45.24,44.88,45.02,95000.0,28.3494,28.3494,28.1238,28.2115,95000.0
2005-04-20 09:45:00,45.07,45.08,44.91,45.06,68400.0,28.2429,28.2491,28.1426,28.2366,68400.0
2005-04-20 09:50:00,45.08,45.1,44.95,45.04,65600.0,28.2491,28.2617,28.1677,28.2241,65600.0
2005-04-20 09:55:00,45.05,45.05,44.88,44.92,52900.0,28.2303,28.2303,28.1238,28.1489,52900.0
2005-04-20 10:00:00,44.91,44.99,44.83,44.95,51500.0,28.1426,28.1927,28.0925,28.1677,51500.0
2005-04-20 10:05:00,44.96,45.0,44.8,44.88,42200.0,28.1739,28.199,28.0737,28.1238,42200.0
2005-04-20 10:10:00,44.89,44.89,44.67,44.76,85400.0,28.1301,28.1301,27.9922,28.0486,85400.0
2005-04-20 10:15:00,44.73,44.83,44.69,44.83,61000.0,28.0298,28.0925,28.0047,28.0925,61000.0
2005-04-20 10:20:00,44.83,44.9,44.8,44.81,53900.0,28.0925,28.1363,28.0737,28.0799,53900.0
2005-04-20 10:25:00,44.81,44.82,44.76,44.79,55000.0,28.0799,28.0862,28.0486,28.0674,55000.0
2005-04-20 10:30:00,44.79,45.37,44.77,45.37,212600.0,28.0674,28.4309,28.0549,28.4309,212600.0
2005-04-20 10:35:00,45.4,45.58,45.29,45.45,207100.0,28.4497,28.5625,28.3807,28.481,207100.0
2005-04-20 10:40:00,45.45,45.49,45.31,45.31,127000.0,28.481,28.5061,28.3933,28.3933,127000.0
2005-04-20 10:45:00,45.28,45.29,44.95,45.03,129700.0,28.3745,28.3807,28.1677,28.2178,129700.0
2005-04-20 10:50:00,45.03,45.13,44.95,45.0,105000.0,28.2178,28.2805,28.1677,28.199,105000.0
2005-04-20 10:55:00,45.0,45.04,44.94,45.0,95300.0,28.199,28.2241,28.1614,28.199,95300.0
2005-04-20 11:00:00,45.0,45.09,44.9,45.09,105300.0,28.199,28.2554,28.1363,28.2554,105300.0
2005-04-20 11:05:00,45.09,45.16,45.03,45.12,54400.0,28.2554,28.2993,28.2178,28.2742,54400.0
2005-04-20 11:10:00,45.09,45.11,44.86,44.86,47900.0,28.2554,28.2679,28.1113,28.1113,47900.0
2005-04-20 11:15:00,44.87,45.01,44.85,45.01,168900.0,28.1175,28.2053,28.105,28.2053,168900.0
2005-04-20 11:20:00,45.01,45.08,44.93,44.93,78000.0,28.2053,28.2491,28.1551,28.1551,78000.0
2005-04-20 11:25:00,44.96,44.99,44.89,44.96,56300.0,28.1739,28.1927,28.1301,28.1739,56300.0
2005-04-20 11:30:00,44.96,44.98,44.88,44.89,47100.0,28.1739,28.1865,28.1238,28.1301,47100.0
2005-04-20 11:35:00,44.89,44.9,44.78,44.9,81000.0,28.1301,28.1363,28.0611,28.1363,81000.0
2005-04-20 11:40:00,44.9,44.95,44.87,44.95,63600.0,28.1363,28.1677,28.1175,28.1677,63600.0
2005-04-20 11:45:00,44.95,44.96,44.8,44.85,63400.0,28.1677,28.1739,28.0737,28.105,63400.0
2005-04-20 11:50:00,44.86,44.9,44.85,44.87,50600.0,28.1113,28.1363,28.105,28.1175,50600.0
2005-04-20 11:55:00,44.86,44.86,44.81,44.85,41800.0,28.1113,28.1113,28.0799,28.105,41800.0
2005-04-20 12:00:00,44.85,44.86,44.79,44.82,25200.0,28.105,28.1113,28.0674,28.0862,25200.0
2005-04-20 12:05:00,44.82,44.82,44.67,44.67,32600.0,28.0862,28.0862,27.9922,27.9922,32600.0
2005-04-20 12:10:00,44.67,44.68,44.58,44.6,50300.0,27.9922,27.9985,27.9358,27.9483,50300.0
2005-04-20 12:15:00,44.6,44.69,44.59,44.68,23400.0,27.9483,28.0047,27.9421,27.9985,23400.0
2005-04-20 12:20:00,44.69,44.75,44.67,44.73,23100.0,28.0047,28.0423,27.9922,28.0298,23100.0
2005-04-20 12:25:00,44.73,44.75,44.67,44.67,20900.0,28.0298,28.0423,27.9922,27.9922,20900.0
2005-04-20 12:30:00,44.66,44.68,44.64,44.67,32600.0,27.9859,27.9985,27.9734,27.9922,32600.0
2005-04-20 12:35:00,44.7,44.81,44.7,44.73,59700.0,28.011,28.0799,28.011,28.0298,59700.0
2005-04-20 12:40:00,44.73,44.73,44.56,44.64,56800.0,28.0298,28.0298,27.9233,27.9734,56800.0
2005-04-20 12:45:00,44.64,44.67,44.62,44.63,45300.0,27.9734,27.9922,27.9609,27.9671,45300.0
2005-04-20 12:50:00,44.63,44.64,44.48,44.48,78200.0,27.9671,27.9734,27.8731,27.8731,78200.0
2005-04-20 12:55:00,44.47,44.48,44.39,44.44,48200.0,27.8669,27.8731,27.8168,27.8481,48200.0
2005-04-20 13:00:00,44.45,44.8,44.45,44.73,60500.0,27.8544,28.0737,27.8544,28.0298,60500.0
2005-04-20 13:05:00,44.73,44.78,44.65,44.78,45000.0,28.0298,28.0611,27.9797,28.0611,45000.0
2005-04-20 13:10:00,44.77,44.78,44.56,44.64,49100.0,28.0549,28.0611,27.9233,27.9734,49100.0
2005-04-20 13:15:00,44.64,44.66,44.59,44.63,33300.0,27.9734,27.9859,27.9421,27.9671,33300.0
2005-04-20 13:20:00,44.62,44.68,44.62,44.65,17200.0,27.9609,27.9985,27.9609,27.9797,17200.0
2005-04-20 13:25:00,44.64,44.66,44.64,44.64,28600.0,27.9734,27.9859,27.9734,27.9734,28600.0
2005-04-20 13:30:00,44.63,44.7,44.62,44.69,36200.0,27.9671,28.011,27.9609,28.0047,36200.0
2005-04-20 13:35:00,44.68,44.69,44.63,44.68,19400.0,27.9985,28.0047,27.9671,27.9985,19400.0
2005-04-20 13:40:00,44.68,44.71,44.66,44.68,28800.0,27.9985,28.0173,27.9859,27.9985,28800.0
2005-04-20 13:45:00,44.67,44.75,44.65,44.74,20800.0,27.9922,28.0423,27.9797,28.0361,20800.0
2005-04-20 13:50:00,44.75,44.89,44.75,44.82,36800.0,28.0423,28.1301,28.0423,28.0862,36800.0
2005-04-20 13:55:00,44.81,44.86,44.76,44.8,64200.0,28.0799,28.1113,28.0486,28.0737,64200.0
2005-04-20 14:00:00,44.8,44.82,44.76,44.78,81600.0,28.0737,28.0862,28.0486,28.0611,81600.0
2005-04-20 14:05:00,44.78,44.8,44.56,44.56,90800.0,28.0611,28.0737,27.9233,27.9233,90800.0
2005-04-20 14:10:00,44.56,44.64,44.5,44.55,55500.0,27.9233,27.9734,27.8857,27.917,55500.0
2005-04-20 14:15:00,44.56,44.6,44.51,44.51,34200.0,27.9233,27.9483,27.8919,27.8919,34200.0
2005-04-20 14:20:00,44.51,44.66,44.51,44.57,48000.0,27.8919,27.9859,27.8919,27.9295,48000.0
2005-04-20 14:25:00,44.57,44.57,44.42,44.43,29600.0,27.9295,27.9295,27.8356,27.8418,29600.0
2005-04-20 14:30:00,44.43,44.44,44.4,44.42,24600.0,27.8418,27.8481,27.823,27.8356,24600.0
2005-04-20 14:35:00,44.43,44.61,44.43,44.56,36100.0,27.8418,27.9546,27.8418,27.9233,36100.0
2005-04-20 14:40:00,44.55,44.64,44.55,44.58,31500.0,27.917,27.9734,27.917,27.9358,31500.0
2005-04-20 14:45:00,44.58,44.59,44.48,44.48,36400.0,27.9358,27.9421,27.8731,27.8731,36400.0
2005-04-20 14:50:00,44.47,44.53,44.45,44.51,19300.0,27.8669,27.9045,27.8544,27.8919,19300.0
2005-04-20 14:55:00,44.51,44.85,44.51,44.85,22500.0,27.8919,28.105,27.8919,28.105,22500.0
2005-04-20 15:00:00,44.8,44.8,44.55,44.55,38000.0,28.0737,28.0737,27.917,27.917,38000.0
2005-04-20 15:05:00,44.55,44.59,44.44,44.47,31500.0,27.917,27.9421,27.8481,27.8669,31500.0
2005-04-20 15:10:00,44.47,44.48,44.4,44.41,33000.0,27.8669,27.8731,27.823,27.8293,33000.0
2005-04-20 15:15:00,44.42,44.42,44.3,44.39,71400.0,27.8356,27.8356,27.7604,27.8168,71400.0
2005-04-20 15:20:00,44.39,44.5,44.39,44.42,60500.0,27.8168,27.8857,27.8168,27.8356,60500.0
2005-04-20 15:25:00,44.42,44.5,44.31,44.44,51500.0,27.8356,27.8857,27.7666,27.8481,51500.0
2005-04-20 15:30:00,44.44,44.52,44.41,44.46,40000.0,27.8481,27.8982,27.8293,27.8606,40000.0
2005-04-20 15:35:00,44.46,44.48,44.36,44.37,44700.0,27.8606,27.8731,27.798,27.8042,44700.0
2005-04-20 15:40:00,44.37,44.38,44.16,44.17,79900.0,27.8042,27.8105,27.6726,27.6789,79900.0
2005-04-20 15:45:00,44.18,44.35,44.18,44.35,76500.0,27.6852,27.7917,27.6852,27.7917,76500.0
2005-04-20 15:50:00,44.35,44.36,44.13,44.13,65900.0,27.7917,27.798,27.6538,27.6538,65900.0
2005-04-20 15:55:00,44.14,44.24,44.09,44.21,79900.0,27.6601,27.7228,27.6288,27.704,79900.0
2005-04-21 09:30:00,44.2,44.42,44.12,44.18,42700.0,27.6977,27.8356,27.6476,27.6852,42700.0
2005-04-21 09:35:00,44.2,44.63,44.2,44.63,33700.0,27.6977,27.9671,27.6977,27.9671,33700.0
2005-04-21 09:40:00,44.63,45.07,44.62,45.05,66600.0,27.9671,28.2429,27.9609,28.2303,66600.0
2005-04-21 09:45:00,45.07,45.19,45.0,45.03,84300.0,28.2429,28.3181,28.199,28.2178,84300.0
2005-04-21 09:50:00,45.01,45.06,44.84,44.92,61000.0,28.2053,28.2366,28.0987,28.1489,61000.0
2005-04-21 09:55:00,44.9,45.06,44.86,45.02,53500.0,28.1363,28.2366,28.1113,28.2115,53500.0
2005-04-21 10:00:00,45.02,45.03,44.95,44.95,85500.0,28.2115,28.2178,28.1677,28.1677,85500.0
2005-04-21 10:05:00,44.94,44.98,44.8,44.85,78500.0,28.1614,28.1865,28.0737,28.105,78500.0
2005-04-21 10:10:00,44.86,44.94,44.69,44.85,54000.0,28.1113,28.1614,28.0047,28.105,54000.0
2005-04-21 10:15:00,44.84,44.94,44.84,44.9,50700.0,28.0987,28.1614,28.0987,28.1363,50700.0
2005-04-21 10:20:00,44.91,44.92,44.73,44.8,95300.0,28.1426,28.1489,28.0298,28.0737,95300.0
2005-04-21 10:25:00,44.81,44.81,44.62,44.62,43600.0,28.0799,28.0799,27.9609,27.9609,43600.0
2005-04-21 10:30:00,44.61,44.62,44.34,44.36,103000.0,27.9546,27.9609,27.7854,27.798,103000.0
2005-04-21 10:35:00,44.4,44.53,44.35,44.52,84800.0,27.823,27.9045,27.7917,27.8982,84800.0
2005-04-21 10:40:00,44.52,44.77,44.52,44.68,52200.0,27.8982,28.0549,27.8982,27.9985,52200.0
2005-04-21 10:45:00,44.67,44.67,44.54,44.59,51700.0,27.9922,27.9922,27.9107,27.9421,51700.0
2005-04-21 10:50:00,44.58,44.85,44.58,44.85,39900.0,27.9358,28.105,27.9358,28.105,39900.0
2005-04-21 10:55:00,44.85,44.85,44.7,44.7,35200.0,28.105,28.105,28.011,28.011,35200.0
2005-04-21 11:00:00,44.7,44.72,44.59,44.65,31400.0,28.011,28.0235,27.9421,27.9797,31400.0
2005-04-21 11:05:00,44.65,44.76,44.65,44.75,27200.0,27.9797,28.0486,27.9797,28.0423,27200.0
2005-04-21 11:10:00,44.71,44.79,44.65,44.72,35100.0,28.0173,28.0674,27.9797,28.0235,35100.0
2005-04-21 11:15:00,44.72,44.86,44.71,44.81,22700.0,28.0235,28.1113,28.0173,28.0799,22700.0
2005-04-21 11:20:00,44.8,45.02,44.8,44.92,40700.0,28.0737,28.2115,28.0737,28.1489,40700.0
2005-04-21 11:25:00,44.87,45.0,44.87,44.99,41200.0,28.1175,28.199,28.1175,28.1927,41200.0
2005-04-21 11:30:00,44.99,45.0,44.92,44.94,25700.0,28.1927,28.199,28.1489,28.1614,25700.0
2005-04-21 11:35:00,44.96,44.96,44.8,44.8,25900.0,28.1739,28.1739,28.0737,28.0737,25900.0
2005-04-21 11:40:00,44.8,44.86,44.75,44.86,23700.0,28.0737,28.1113,28.0423,28.1113,23700.0
2005-04-21 11:45:00,44.86,44.99,44.86,44.97,15400.0,28.1113,28.1927,28.1113,28.1802,15400.0
2005-04-21 11:50:00,44.95,45.0,44.87,44.93,12900.0,28.1677,28.199,28.1175,28.1551,12900.0
2005-04-21 11:55:00,44.96,44.99,44.94,44.94,8300.0,28.1739,28.1927,28.1614,28.1614,8300.0
2005-04-21 12:00:00,44.94,45.05,44.9,45.02,31600.0,28.1614,28.2303,28.1363,28.2115,31600.0
2005-04-21 12:05:00,45.01,45.11,45.0,45.11,63200.0,28.2053,28.2679,28.199,28.2679,63200.0
2005-04-21 12:10:00,45.09,45.12,45.0,45.03,64400.0,28.2554,28.2742,28.199,28.2178,64400.0
2005-04-21 12:15:00,45.05,45.1,45.02,45.02,28100.0,28.2303,28.2617,28.2115,28.2115,28100.0
2005-04-21 12:20:00,45.02,45.07,45.02,45.06,25600.0,28.2115,28.2429,28.2115,28.2366,25600.0
2005-04-21 12:25:00,45.06,45.12,44.99,45.12,24800.0,28.2366,28.2742,28.1927,28.2742,24800.0
2005-04-21 12:30:00,45.12,45.2,45.1,45.1,21000.0,28.2742,28.3243,28.2617,28.2617,21000.0
2005-04-21 12:35:00,45.09,45.09,45.03,45.05,10900.0,28.2554,28.2554,28.2178,28.2303,10900.0
2005-04-21 12:40:00,45.06,45.07,45.02,45.07,7000.0,28.2366,28.2429,28.2115,28.2429,7000.0
2005-04-21 12:45:00,45.07,45.15,45.06,45.15,13200.0,28.2429,28.293,28.2366,28.293,13200.0
2005-04-21 12:50:00,45.14,45.15,45.03,45.04,15300.0,28.2867,28.293,28.2178,28.2241,15300.0
2005-04-21 12:55:00,45.04,45.17,45.04,45.1,16100.0,28.2241,28.3055,28.2241,28.2617,16100.0
2005-04-21 13:00:00,45.12,45.15,45.06,45.15,9700.0,28.2742,28.293,28.2366,28.293,9700.0
2005-04-21 13:05:00,45.17,45.23,45.16,45.22,17800.0,28.3055,28.3431,28.2993,28.3369,17800.0
2005-04-21 13:10:00,45.22,45.29,45.21,45.28,15300.0,28.3369,28.3807,28.3306,28.3745,15300.0
2005-04-21 13:15:00,45.28,45.33,45.25,45.33,20300.0,28.3745,28.4058,28.3557,28.4058,20300.0
2005-04-21 13:20:00,45.3,45.35,45.28,45.3,20700.0,28.387,28.4183,28.3745,28.387,20700.0
2005-04-21 13:25:00,45.34,45.38,45.3,45.34,13000.0,28.4121,28.4371,28.387,28.4121,13000.0
2005-04-21 13:30:00,45.38,45.43,45.38,45.43,11800.0,28.4371,28.4685,28.4371,28.4685,11800.0
2005-04-21 13:35:00,45.43,45.5,45.43,45.5,22000.0,28.4685,28.5123,28.4685,28.5123,22000.0
2005-04-21 13:40:00,45.5,45.57,45.46,45.49,48800.0,28.5123,28.5562,28.4873,28.5061,48800.0
2005-04-21 13:45:00,45.5,45.52,45.42,45.42,17900.0,28.5123,28.5249,28.4622,28.4622,17900.0
2005-04-21 13:50:00,45.43,45.47,45.35,45.41,13100.0,28.4685,28.4935,28.4183,28.4559,13100.0
2005-04-21 13:55:00,45.41,45.52,45.41,45.52,36000.0,28.4559,28.5249,28.4559,28.5249,36000.0
2005-04-21 14:00:00,45.53,45.66,45.5,45.54,65600.0,28.5311,28.6126,28.5123,28.5374,65600.0
2005-04-21 14:05:00,45.54,45.55,45.4,45.44,21600.0,28.5374,28.5437,28.4497,28.4747,21600.0
2005-04-21 14:10:00,45.4,45.44,45.35,45.44,17600.0,28.4497,28.4747,28.4183,28.4747,17600.0
2005-04-21 14:15:00,45.44,45.57,45.44,45.54,70400.0,28.4747,28.5562,28.4747,28.5374,70400.0
2005-04-21 14:20:00,45.54,45.62,45.53,45.62,38900.0,28.5374,28.5875,28.5311,28.5875,38900.0
2005-04-21 14:25:00,45.62,45.65,45.52,45.63,34100.0,28.5875,28.6063,28.5249,28.5938,34100.0
2005-04-21 14:30:00,45.63,45.78,45.61,45.73,37400.0,28.5938,28.6878,28.5813,28.6565,37400.0
2005-04-21 14:35:00,45.72,45.79,45.67,45.78,60200.0,28.6502,28.6941,28.6189,28.6878,60200.0
2005-04-21 14:40:00,45.77,45.78,45.55,45.55,19200.0,28.6815,28.6878,28.5437,28.5437,19200.0
2005-04-21 14:45:00,45.55,45.6,45.47,45.48,36300.0,28.5437,28.575,28.4935,28.4998,36300.0
2005-04-21 14:50:00,45.5,45.56,45.5,45.55,40600.0,28.5123,28.5499,28.5123,28.5437,40600.0
2005-04-21 14:55:00,45.56,45.62,45.5,45.61,64300.0,28.5499,28.5875,28.5123,28.5813,64300.0
2005-04-21 15:00:00,45.61,45.64,45.53,45.57,39200.0,28.5813,28.6001,28.5311,28.5562,39200.0
2005-04-21 15:05:00,45.56,45.63,45.5,45.6,24900.0,28.5499,28.5938,28.5123,28.575,24900.0
2005-04-21 15:10:00,45.6,45.64,45.5,45.58,59400.0,28.575,28.6001,28.5123,28.5625,59400.0
2005-04-21 15:15:00,45.64,45.68,45.59,45.63,93500.0,28.6001,28.6251,28.5687,28.5938,93500.0
2005-04-21 15:20:00,45.63,45.63,45.49,45.49,66400.0,28.5938,28.5938,28.5061,28.5061,66400.0
2005-04-21 15:25:00,45.48,45.52,45.47,45.52,45100.0,28.4998,28.5249,28.4935,28.5249,45100.0
2005-04-21 15:30:00,45.52,45.64,45.52,45.64,46500.0,28.5249,28.6001,28.5249,28.6001,46500.0
2005-04-21 15:35:00,45.63,45.69,45.62,45.69,34800.0,28.5938,28.6314,28.5875,28.6314,34800.0
2005-04-21 15:40:00,45.69,45.76,45.69,45.74,34500.0,28.6314,28.6753,28.6314,28.6627,34500.0
2005-04-21 15:45:00,45.74,45.77,45.69,45.73,49700.0,28.6627,28.6815,28.6314,28.6565,49700.0
2005-04-21 15:50:00,45.74,45.88,45.73,45.76,85500.0,28.6627,28.7505,28.6565,28.6753,85500.0
2005-04-21 15:55:00,45.77,45.81,45.73,45.73,78000.0,28.6815,28.7066,28.6565,28.6565,78000.0
2005-04-22 09:30:00,45.57,45.8,45.57,45.63,66900.0,28.5562,28.7003,28.5562,28.5938,66900.0
2005-04-22 09:35:00,45.7,45.85,45.4,45.6,50400.0,28.6377,28.7317,28.4497,28.575,50400.0
2005-04-22 09:40:00,45.6,45.6,45.26,45.3,39500.0,28.575,28.575,28.3619,28.387,39500.0
2005-04-22 09:45:00,45.31,45.9,45.31,45.86,51100.0,28.3933,28.763,28.3933,28.7379,51100.0
2005-04-22 09:50:00,45.87,46.17,45.86,45.99,82500.0,28.7442,28.9322,28.7379,28.8194,82500.0
2005-04-22 09:55:00,45.97,46.11,45.92,45.96,29500.0,28.8069,28.8946,28.7755,28.8006,29500.0
2005-04-22 10:00:00,45.96,46.18,45.96,46.04,61100.0,28.8006,28.9384,28.8006,28.8507,61100.0
2005-04-22 10:05:00,46.04,46.13,45.98,46.06,24700.0,28.8507,28.9071,28.8131,28.8632,24700.0
2005-04-22 10:10:00,46.08,46.28,46.08,46.28,39100.0,28.8758,29.0011,28.8758,29.0011,39100.0
2005-04-22 10:15:00,46.27,46.38,46.19,46.26,59800.0,28.9948,29.0638,28.9447,28.9886,59800.0
2005-04-22 10:20:00,46.26,46.27,46.13,46.21,34200.0,28.9886,28.9948,28.9071,28.9572,34200.0
2005-04-22 10:25:00,46.21,46.34,46.15,46.33,29400.0,28.9572,29.0387,28.9196,29.0324,29400.0
2005-04-22 10:30:00,46.3,46.39,46.26,46.37,39600.0,29.0136,29.07,28.9886,29.0575,39600.0
2005-04-22 10:35:00,46.33,46.33,46.15,46.16,22100.0,29.0324,29.0324,28.9196,28.9259,22100.0
2005-04-22 10:40:00,46.18,46.2,46.02,46.03,30600.0,28.9384,28.951,28.8382,28.8444,30600.0
2005-04-22 10:45:00,46.02,46.29,46.02,46.28,38500.0,28.8382,29.0074,28.8382,29.0011,38500.0
2005-04-22 10:50:00,46.28,46.28,46.15,46.15,26000.0,29.0011,29.0011,28.9196,28.9196,26000.0
2005-04-22 10:55:00,46.13,46.25,46.11,46.25,11200.0,28.9071,28.9823,28.8946,28.9823,11200.0
2005-04-22 11:00:00,46.24,46.28,46.2,46.24,26200.0,28.976,29.0011,28.951,28.976,26200.0
2005-04-22 11:05:00,46.25,46.3,46.2,46.28,28300.0,28.9823,29.0136,28.951,29.0011,28300.0
2005-04-22 11:10:00,46.29,46.29,46.12,46.14,21100.0,29.0074,29.0074,28.9008,28.9134,21100.0
2005-04-22 11:15:00,46.19,46.25,46.14,46.14,105500.0,28.9447,28.9823,28.9134,28.9134,105500.0
2005-04-22 11:20:00,46.14,46.24,46.14,46.23,25200.0,28.9134,28.976,28.9134,28.9698,25200.0
2005-04-22 11:25:00,46.25,46.29,46.22,46.26,9500.0,28.9823,29.0074,28.9635,28.9886,9500.0
2005-04-22 11:30:00,46.25,46.39,46.24,46.34,31700.0,28.9823,29.07,28.976,29.0387,31700.0
2005-04-22 11:35:00,46.4,46.4,46.32,46.39,28800.0,29.0763,29.0763,29.0262,29.07,28800.0
2005-04-22 11:40:00,46.39,46.4,46.32,46.37,19000.0,29.07,29.0763,29.0262,29.0575,19000.0
2005-04-22 11:45:00,46.37,46.44,46.36,46.43,27100.0,29.0575,29.1014,29.0512,29.0951,27100.0
2005-04-22 11:50:00,46.43,46.5,46.4,46.5,42800.0,29.0951,29.139,29.0763,29.139,42800.0
2005-04-22 11:55:00,46.5,46.52,46.43,46.47,26600.0,29.139,29.1515,29.0951,29.1202,26600.0
2005-04-22 12:00:00,46.47,46.49,46.39,46.4,26200.0,29.1202,29.1327,29.07,29.0763,26200.0
2005-04-22 12:05:00,46.41,46.41,46.32,46.36,20100.0,29.0826,29.0826,29.0262,29.0512,20100.0
2005-04-22 12:10:00,46.33,46.35,46.21,46.21,17400.0,29.0324,29.045,28.9572,28.9572,17400.0
2005-04-22 12:15:00,46.23,46.24,46.14,46.14,37400.0,28.9698,28.976,28.9134,28.9134,37400.0
2005-04-22 12:20:00,46.15,46.18,46.03,46.07,18200.0,28.9196,28.9384,28.8444,28.8695,18200.0
2005-04-22 12:25:00,46.07,46.09,45.95,46.05,26400.0,28.8695,28.882,28.7943,28.857,26400.0
2005-04-22 12:30:00,46.04,46.24,46.04,46.19,50100.0,28.8507,28.976,28.8507,28.9447,50100.0
2005-04-22 12:35:00,46.17,46.17,46.02,46.1,26700.0,28.9322,28.9322,28.8382,28.8883,26700.0
2005-04-22 12:40:00,46.1,46.19,46.07,46.14,30200.0,28.8883,28.9447,28.8695,28.9134,30200.0
2005-04-22 12:45:00,46.12,46.26,46.12,46.21,30300.0,28.9008,28.9886,28.9008,28.9572,30300.0
2005-04-22 12:50:00,46.25,46.3,46.2,46.22,25700.0,28.9823,29.0136,28.951,28.9635,25700.0
2005-04-22 12:55:00,46.22,46.28,46.15,46.22,17300.0,28.9635,29.0011,28.9196,28.9635,17300.0
2005-04-22 13:00:00,46.22,46.27,46.18,46.18,23400.0,28.9635,28.9948,28.9384,28.9384,23400.0
2005-04-22 13:05:00,46.18,46.18,46.02,46.13,24000.0,28.9384,28.9384,28.8382,28.9071,24000.0
2005-04-22 13:10:00,46.12,46.18,46.12,46.13,23400.0,28.9008,28.9384,28.9008,28.9071,23400.0
2005-04-22 13:15:00,46.13,46.2,46.12,46.13,29500.0,28.9071,28.951,28.9008,28.9071,29500.0
2005-04-22 13:20:00,46.13,46.17,46.12,46.14,19000.0,28.9071,28.9322,28.9008,28.9134,19000.0
2005-04-22 13:25:00,46.13,46.18,46.12,46.12,26400.0,28.9071,28.9384,28.9008,28.9008,26400.0
2005-04-22 13:30:00,46.12,46.19,46.11,46.13,35800.0,28.9008,28.9447,28.8946,28.9071,35800.0
2005-04-22 13:35:00,46.15,46.2,46.14,46.18,16000.0,28.9196,28.951,28.9134,28.9384,16000.0
2005-04-22 13:40:00,46.2,46.2,46.15,46.19,10600.0,28.951,28.951,28.9196,28.9447,10600.0
2005-04-22 13:45:00,46.2,46.22,46.15,46.16,32000.0,28.951,28.9635,28.9196,28.9259,32000.0
2005-04-22 13:50:00,46.15,46.2,46.14,46.15,8800.0,28.9196,28.951,28.9134,28.9196,8800.0
2005-04-22 13:55:00,46.14,46.16,46.09,46.09,38100.0,28.9134,28.9259,28.882,28.882,38100.0
2005-04-22 14:00:00,46.08,46.14,46.03,46.12,32000.0,28.8758,28.9134,28.8444,28.9008,32000.0
2005-04-22 14:05:00,46.11,46.16,46.11,46.11,19000.0,28.8946,28.9259,28.8946,28.8946,19000.0
2005-04-22 14:10:00,46.12,46.2,46.11,46.2,12300.0,28.9008,28.951,28.8946,28.951,12300.0
2005-04-22 14:15:00,46.2,46.25,46.17,46.24,16400.0,28.951,28.9823,28.9322,28.976,16400.0
2005-04-22 14:20:00,46.21,46.22,46.13,46.14,20900.0,28.9572,28.9635,28.9071,28.9134,20900.0
2005-04-22 14:25:00,46.16,46.25,46.16,46.23,20700.0,28.9259,28.9823,28.9259,28.9698,20700.0
2005-04-22 14:30:00,46.23,46.34,46.22,46.32,32400.0,28.9698,29.0387,28.9635,29.0262,32400.0
2005-04-22 14:35:00,46.32,46.32,46.19,46.2,17100.0,29.0262,29.0262,28.9447,28.951,17100.0
2005-04-22 14:40:00,46.2,46.2,46.1,46.14,42800.0,28.951,28.951,28.8883,28.9134,42800.0
2005-04-22 14:45:00,46.14,46.15,46.12,46.12,71100.0,28.9134,28.9196,28.9008,28.9008,71100.0
2005-04-22 14:50:00,46.12,46.18,46.11,46.11,63600.0,28.9008,28.9384,28.8946,28.8946,63600.0
2005-04-22 14:55:00,46.12,46.19,46.08,46.11,29500.0,28.9008,28.9447,28.8758,28.8946,29500.0
2005-04-22 15:00:00,46.11,46.23,46.1,46.18,29800.0,28.8946,28.9698,28.8883,28.9384,29800.0
2005-04-22 15:05:00,46.17,46.21,46.12,46.12,27500.0,28.9322,28.9572,28.9008,28.9008,27500.0
2005-04-22 15:10:00,46.12,46.13,45.95,45.96,31900.0,28.9008,28.9071,28.7943,28.8006,31900.0
2005-04-22 15:15:00,45.96,45.96,45.79,45.84,70100.0,28.8006,28.8006,28.6941,28.7254,70100.0
2005-04-22 15:20:00,45.84,45.91,45.76,45.81,51600.0,28.7254,28.7693,28.6753,28.7066,51600.0
2005-04-22 15:25:00,45.82,45.82,45.55,45.6,50700.0,28.7129,28.7129,28.5437,28.575,50700.0
2005-04-22 15:30:00,45.6,45.66,45.5,45.66,74200.0,28.575,28.6126,28.5123,28.6126,74200.0
2005-04-22 15:35:00,45.66,45.86,45.64,45.84,60400.0,28.6126,28.7379,28.6001,28.7254,60400.0
2005-04-22 15:40:00,45.84,45.89,45.76,45.83,60000.0,28.7254,28.7567,28.6753,28.7191,60000.0
2005-04-22 15:45:00,45.83,45.94,45.83,45.94,81100.0,28.7191,28.7881,28.7191,28.7881,81100.0
2005-04-22 15:50:00,45.93,46.07,45.89,46.03,60300.0,28.7818,28.8695,28.7567,28.8444,60300.0
2005-04-22 15:55:00,46.04,46.17,46.02,46.07,71900.0,28.8507,28.9322,28.8382,28.8695,71900.0
2005-04-25 09:35:00,46.64,46.64,46.58,46.62,21200.0,29.2267,29.2267,29.1891,29.2142,21200.0
2005-04-25 09:40:00,46.62,46.62,46.53,46.58,130000.0,29.2142,29.2142,29.1578,29.1891,130000.0
2005-04-25 09:45:00,46.58,46.81,46.58,46.72,88500.0,29.1891,29.3332,29.1891,29.2768,88500.0
2005-04-25 09:50:00,46.72,46.77,46.62,46.74,57600.0,29.2768,29.3082,29.2142,29.2894,57600.0
2005-04-25 09:55:00,46.74,46.81,46.67,46.73,39800.0,29.2894,29.3332,29.2455,29.2831,39800.0
2005-04-25 10:00:00,46.75,46.75,46.6,46.66,46100.0,29.2956,29.2956,29.2016,29.2392,46100.0
2005-04-25 10:05:00,46.65,46.77,46.64,46.75,35400.0,29.233,29.3082,29.2267,29.2956,35400.0
2005-04-25 10:10:00,46.74,46.9,46.74,46.85,53500.0,29.2894,29.3896,29.2894,29.3583,53500.0
2005-04-25 10:15:00,46.86,46.86,46.74,46.84,67900.0,29.3646,29.3646,29.2894,29.352,67900.0
2005-04-25 10:20:00,46.85,46.92,46.85,46.88,38200.0,29.3583,29.4022,29.3583,29.3771,38200.0
2005-04-25 10:25:00,46.89,46.91,46.73,46.73,45100.0,29.3834,29.3959,29.2831,29.2831,45100.0
2005-04-25 10:30:00,46.79,46.9,46.78,46.9,44100.0,29.3207,29.3896,29.3144,29.3896,44100.0
2005-04-25 10:35:00,46.9,46.92,46.74,46.85,69200.0,29.3896,29.4022,29.2894,29.3583,69200.0
2005-04-25 10:40:00,46.84,46.92,46.83,46.9,68400.0,29.352,29.4022,29.3458,29.3896,68400.0
2005-04-25 10:45:00,46.89,47.0,46.88,47.0,54000.0,29.3834,29.4523,29.3771,29.4523,54000.0
2005-04-25 10:50:00,47.0,47.04,46.95,47.01,72000.0,29.4523,29.4774,29.421,29.4586,72000.0
2005-04-25 10:55:00,47.02,47.02,46.92,46.92,31900.0,29.4648,29.4648,29.4022,29.4022,31900.0
2005-04-25 11:00:00,46.91,46.98,46.88,46.89,33600.0,29.3959,29.4398,29.3771,29.3834,33600.0
2005-04-25 11:05:00,46.89,46.89,46.84,46.88,24600.0,29.3834,29.3834,29.352,29.3771,24600.0
2005-04-25 11:10:00,46.88,46.99,46.88,46.97,46800.0,29.3771,29.446,29.3771,29.4335,46800.0
2005-04-25 11:15:00,46.96,46.99,46.94,46.98,33200.0,29.4272,29.446,29.4147,29.4398,33200.0
2005-04-25 11:20:00,47.0,47.04,46.93,46.95,27900.0,29.4523,29.4774,29.4084,29.421,27900.0
2005-04-25 11:25:00,46.95,46.96,46.94,46.95,15000.0,29.421,29.4272,29.4147,29.421,15000.0
2005-04-25 11:30:00,46.94,46.98,46.94,46.98,29100.0,29.4147,29.4398,29.4147,29.4398,29100.0
2005-04-25 11:35:00,46.98,46.98,46.95,46.98,29400.0,29.4398,29.4398,29.421,29.4398,29400.0
2005-04-25 11:40:00,46.98,47.04,46.97,47.03,15400.0,29.4398,29.4774,29.4335,29.4711,15400.0
2005-04-25 11:45:00,47.03,47.08,46.98,47.08,23900.0,29.4711,29.5024,29.4398,29.5024,23900.0
2005-04-25 11:50:00,47.08,47.1,47.03,47.06,33700.0,29.5024,29.515,29.4711,29.4899,33700.0
2005-04-25 11:55:00,47.06,47.12,47.06,47.08,19800.0,29.4899,29.5275,29.4899,29.5024,19800.0
2005-04-25 12:00:00,47.09,47.14,47.09,47.13,22500.0,29.5087,29.54,29.5087,29.5338,22500.0
2005-04-25 12:05:00,47.14,47.14,47.09,47.11,24800.0,29.54,29.54,29.5087,29.5212,24800.0
2005-04-25 12:10:00,47.12,47.13,47.02,47.02,22700.0,29.5275,29.5338,29.4648,29.4648,22700.0
2005-04-25 12:15:00,47.0,47.07,47.0,47.06,14800.0,29.4523,29.4962,29.4523,29.4899,14800.0
2005-04-25 12:20:00,47.07,47.13,47.07,47.11,19800.0,29.4962,29.5338,29.4962,29.5212,19800.0
2005-04-25 12:25:00,47.1,47.1,46.8,46.89,47200.0,29.515,29.515,29.327,29.3834,47200.0
2005-04-25 12:30:00,46.9,46.93,46.87,46.9,16200.0,29.3896,29.4084,29.3708,29.3896,16200.0
2005-04-25 12:35:00,46.9,46.94,46.86,46.91,19700.0,29.3896,29.4147,29.3646,29.3959,19700.0
2005-04-25 12:40:00,46.92,46.96,46.89,46.94,39300.0,29.4022,29.4272,29.3834,29.4147,39300.0
2005-04-25 12:45:00,46.95,47.01,46.87,46.97,22400.0,29.421,29.4586,29.3708,29.4335,22400.0
2005-04-25 12:50:00,46.98,47.06,46.98,47.02,16600.0,29.4398,29.4899,29.4398,29.4648,16600.0
2005-04-25 12:55:00,47.02,47.02,46.96,46.96,7100.0,29.4648,29.4648,29.4272,29.4272,7100.0
2005-04-25 13:00:00,46.96,47.08,46.96,47.06,19900.0,29.4272,29.5024,29.4272,29.4899,19900.0
2005-04-25 13:05:00,47.05,47.06,47.04,47.05,7200.0,29.4836,29.4899,29.4774,29.4836,7200.0
2005-04-25 13:10:00,47.05,47.05,46.88,46.93,29500.0,29.4836,29.4836,29.3771,29.4084,29500.0
2005-04-25 13:15:00,46.92,47.0,46.91,47.0,29800.0,29.4022,29.4523,29.3959,29.4523,29800.0
2005-04-25 13:20:00,47.0,47.03,46.98,47.0,12900.0,29.4523,29.4711,29.4398,29.4523,12900.0
2005-04-25 13:25:00,46.99,47.01,46.97,46.97,8200.0,29.446,29.4586,29.4335,29.4335,8200.0
2005-04-25 13:30:00,46.97,47.01,46.97,46.97,19700.0,29.4335,29.4586,29.4335,29.4335,19700.0
2005-04-25 13:35:00,46.97,46.97,46.92,46.94,35100.0,29.4335,29.4335,29.4022,29.4147,35100.0
2005-04-25 13:40:00,46.94,47.02,46.94,47.02,19000.0,29.4147,29.4648,29.4147,29.4648,19000.0
2005-04-25 13:45:00,47.05,47.09,47.0,47.05,23900.0,29.4836,29.5087,29.4523,29.4836,23900.0
2005-04-25 13:50:00,47.04,47.1,47.04,47.09,28300.0,29.4774,29.515,29.4774,29.5087,28300.0
2005-04-25 13:55:00,47.09,47.09,47.05,47.05,18300.0,29.5087,29.5087,29.4836,29.4836,18300.0
2005-04-25 14:00:00,47.06,47.09,47.01,47.08,28900.0,29.4899,29.5087,29.4586,29.5024,28900.0
2005-04-25 14:05:00,47.08,47.1,47.02,47.07,15400.0,29.5024,29.515,29.4648,29.4962,15400.0
2005-04-25 14:10:00,47.07,47.12,47.03,47.03,22000.0,29.4962,29.5275,29.4711,29.4711,22000.0
2005-04-25 14:15:00,47.03,47.05,47.0,47.04,12300.0,29.4711,29.4836,29.4523,29.4774,12300.0
2005-04-25 14:20:00,47.06,47.06,46.99,47.01,9100.0,29.4899,29.4899,29.446,29.4586,9100.0
2005-04-25 14:25:00,47.01,47.05,46.95,46.95,42400.0,29.4586,29.4836,29.421,29.421,42400.0
2005-04-25 14:30:00,46.95,46.95,46.85,46.86,44900.0,29.421,29.421,29.3583,29.3646,44900.0
2005-04-25 14:35:00,46.85,46.9,46.85,46.87,55000.0,29.3583,29.3896,29.3583,29.3708,55000.0
2005-04-25 14:40:00,46.86,47.04,46.86,47.04,31300.0,29.3646,29.4774,29.3646,29.4774,31300.0
2005-04-25 14:45:00,47.06,47.08,47.0,47.02,40100.0,29.4899,29.5024,29.4523,29.4648,40100.0
2005-04-25 14:50:00,47.01,47.08,47.0,47.08,49400.0,29.4586,29.5024,29.4523,29.5024,49400.0
2005-04-25 14:55:00,47.07,47.14,47.0,47.0,61500.0,29.4962,29.54,29.4523,29.4523,61500.0
2005-04-25 15:00:00,47.0,47.02,46.98,46.99,58100.0,29.4523,29.4648,29.4398,29.446,58100.0
2005-04-25 15:05:00,46.96,46.99,46.95,46.99,36600.0,29.4272,29.446,29.421,29.446,36600.0
2005-04-25 15:10:00,46.98,46.98,46.95,46.95,26200.0,29.4398,29.4398,29.421,29.421,26200.0
2005-04-25 15:15:00,46.96,46.97,46.88,46.92,39900.0,29.4272,29.4335,29.3771,29.4022,39900.0
2005-04-25 15:20:00,46.93,46.98,46.87,46.9,31300.0,29.4084,29.4398,29.3708,29.3896,31300.0
2005-04-25 15:25:00,46.9,46.94,46.89,46.93,32300.0,29.3896,29.4147,29.3834,29.4084,32300.0
2005-04-25 15:30:00,46.93,47.09,46.93,47.07,45100.0,29.4084,29.5087,29.4084,29.4962,45100.0
2005-04-25 15:35:00,47.07,47.1,47.02,47.02,28100.0,29.4962,29.515,29.4648,29.4648,28100.0
2005-04-25 15:40:00,47.01,47.02,46.98,47.02,44400.0,29.4586,29.4648,29.4398,29.4648,44400.0
2005-04-25 15:45:00,47.01,47.07,47.0,47.06,53600.0,29.4586,29.4962,29.4523,29.4899,53600.0
2005-04-25 15:50:00,47.06,47.2,47.05,47.17,49200.0,29.4899,29.5776,29.4836,29.5588,49200.0
2005-04-25 15:55:00,47.15,47.19,47.13,47.14,51600.0,29.5463,29.5714,29.5338,29.54,51600.0
2005-04-26 09:30:00,47.15,47.15,46.9,47.06,86100.0,29.5463,29.5463,29.3896,29.4899,86100.0
2005-04-26 09:35:00,47.06,47.15,46.74,46.84,47600.0,29.4899,29.5463,29.2894,29.352,47600.0
2005-04-26 09:40:00,46.83,46.84,46.68,46.74,85900.0,29.3458,29.352,29.2518,29.2894,85900.0
2005-04-26 09:45:00,46.78,46.94,46.72,46.82,63700.0,29.3144,29.4147,29.2768,29.3395,63700.0
2005-04-26 09:50:00,46.82,46.96,46.75,46.96,74500.0,29.3395,29.4272,29.2956,29.4272,74500.0
2005-04-26 09:55:00,46.98,47.05,46.8,46.99,47900.0,29.4398,29.4836,29.327,29.446,47900.0
2005-04-26 10:00:00,46.98,47.06,46.82,46.9,55700.0,29.4398,29.4899,29.3395,29.3896,55700.0
2005-04-26 10:05:00,46.9,46.97,46.75,46.91,46300.0,29.3896,29.4335,29.2956,29.3959,46300.0
2005-04-26 10:10:00,46.93,46.95,46.78,46.85,29300.0,29.4084,29.421,29.3144,29.3583,29300.0
2005-04-26 10:15:00,46.88,46.94,46.8,46.92,44200.0,29.3771,29.4147,29.327,29.4022,44200.0
2005-04-26 10:20:00,46.94,47.14,46.94,47.11,57800.0,29.4147,29.54,29.4147,29.5212,57800.0
2005-04-26 10:25:00,47.11,47.21,47.08,47.19,69500.0,29.5212,29.5839,29.5024,29.5714,69500.0
2005-04-26 10:30:00,47.21,47.29,47.16,47.2,63200.0,29.5839,29.634,29.5526,29.5776,63200.0
2005-04-26 10:35:00,47.1,47.2,47.1,47.2,32600.0,29.515,29.5776,29.515,29.5776,32600.0
2005-04-26 10:40:00,47.2,47.26,47.11,47.11,39000.0,29.5776,29.6152,29.5212,29.5212,39000.0
2005-04-26 10:45:00,47.11,47.15,47.02,47.02,39300.0,29.5212,29.5463,29.4648,29.4648,39300.0
2005-04-26 10:50:00,47.01,47.13,47.01,47.12,34300.0,29.4586,29.5338,29.4586,29.5275,34300.0
2005-04-26 10:55:00,47.12,47.13,47.0,47.0,26100.0,29.5275,29.5338,29.4523,29.4523,26100.0
2005-04-26 11:00:00,46.98,47.11,46.98,47.1,28300.0,29.4398,29.5212,29.4398,29.515,28300.0
2005-04-26 11:05:00,47.1,47.16,47.09,47.15,30100.0,29.515,29.5526,29.5087,29.5463,30100.0
2005-04-26 11:10:00,47.16,47.2,47.15,47.17,20200.0,29.5526,29.5776,29.5463,29.5588,20200.0
2005-04-26 11:15:00,47.16,47.18,47.12,47.14,26700.0,29.5526,29.5651,29.5275,29.54,26700.0
2005-04-26 11:20:00,47.14,47.23,47.14,47.23,27500.0,29.54,29.5964,29.54,29.5964,27500.0
2005-04-26 11:25:00,47.23,47.3,47.2,47.21,24600.0,29.5964,29.6403,29.5776,29.5839,24600.0
2005-04-26 11:30:00,47.25,47.27,47.25,47.25,19100.0,29.609,29.6215,29.609,29.609,19100.0
2005-04-26 11:35:00,47.25,47.25,47.15,47.16,21600.0,29.609,29.609,29.5463,29.5526,21600.0
2005-04-26 11:40:00,47.16,47.24,47.16,47.23,22900.0,29.5526,29.6027,29.5526,29.5964,22900.0
2005-04-26 11:45:00,47.24,47.27,47.22,47.22,21100.0,29.6027,29.6215,29.5902,29.5902,21100.0
2005-04-26 11:50:00,47.22,47.27,47.19,47.21,26700.0,29.5902,29.6215,29.5714,29.5839,26700.0
2005-04-26 11:55:00,47.2,47.26,47.18,47.22,14100.0,29.5776,29.6152,29.5651,29.5902,14100.0
2005-04-26 12:00:00,47.21,47.27,47.21,47.26,25500.0,29.5839,29.6215,29.5839,29.6152,25500.0
2005-04-26 12:05:00,47.26,47.27,47.25,47.27,14100.0,29.6152,29.6215,29.609,29.6215,14100.0
2005-04-26 12:10:00,47.27,47.27,47.26,47.27,11600.0,29.6215,29.6215,29.6152,29.6215,11600.0
2005-04-26 12:15:00,47.27,47.27,47.26,47.26,21700.0,29.6215,29.6215,29.6152,29.6152,21700.0
2005-04-26 12:20:00,47.26,47.26,47.22,47.26,10600.0,29.6152,29.6152,29.5902,29.6152,10600.0
2005-04-26 12:25:00,47.26,47.26,47.21,47.21,16100.0,29.6152,29.6152,29.5839,29.5839,16100.0
2005-04-26 12:30:00,47.2,47.21,47.16,47.2,16200.0,29.5776,29.5839,29.5526,29.5776,16200.0
2005-04-26 12:35:00,47.2,47.21,47.11,47.13,21600.0,29.5776,29.5839,29.5212,29.5338,21600.0
2005-04-26 12:40:00,47.1,47.18,47.05,47.14,33100.0,29.515,29.5651,29.4836,29.54,33100.0
2005-04-26 12:45:00,47.14,47.16,47.08,47.12,50300.0,29.54,29.5526,29.5024,29.5275,50300.0
2005-04-26 12:50:00,47.12,47.2,47.11,47.16,15000.0,29.5275,29.5776,29.5212,29.5526,15000.0
2005-04-26 12:55:00,47.15,47.18,47.11,47.13,19100.0,29.5463,29.5651,29.5212,29.5338,19100.0
2005-04-26 13:00:00,47.13,47.15,47.09,47.15,34500.0,29.5338,29.5463,29.5087,29.5463,34500.0
2005-04-26 13:05:00,47.13,47.21,47.1,47.21,30700.0,29.5338,29.5839,29.515,29.5839,30700.0
2005-04-26 13:10:00,47.22,47.29,47.21,47.29,26700.0,29.5902,29.634,29.5839,29.634,26700.0
2005-04-26 13:15:00,47.29,47.29,47.21,47.21,25900.0,29.634,29.634,29.5839,29.5839,25900.0
2005-04-26 13:20:00,47.22,47.35,47.22,47.33,56000.0,29.5902,29.6716,29.5902,29.6591,56000.0
2005-04-26 13:25:00,47.31,47.4,47.28,47.39,40900.0,29.6466,29.703,29.6278,29.6967,40900.0
2005-04-26 13:30:00,47.39,47.43,47.27,47.29,45100.0,29.6967,29.7218,29.6215,29.634,45100.0
2005-04-26 13:35:00,47.29,47.31,47.24,47.24,32600.0,29.634,29.6466,29.6027,29.6027,32600.0
2005-04-26 13:40:00,47.22,47.31,47.16,47.16,39700.0,29.5902,29.6466,29.5526,29.5526,39700.0
2005-04-26 13:45:00,47.17,47.25,47.13,47.17,43700.0,29.5588,29.609,29.5338,29.5588,43700.0
2005-04-26 13:50:00,47.2,47.25,47.17,47.18,27500.0,29.5776,29.609,29.5588,29.5651,27500.0
2005-04-26 13:55:00,47.2,47.24,47.15,47.17,21900.0,29.5776,29.6027,29.5463,29.5588,21900.0
2005-04-26 14:00:00,47.17,47.25,47.17,47.21,22500.0,29.5588,29.609,29.5588,29.5839,22500.0
2005-04-26 14:05:00,47.21,47.24,47.16,47.16,20900.0,29.5839,29.6027,29.5526,29.5526,20900.0
2005-04-26 14:10:00,47.14,47.18,47.14,47.16,25500.0,29.54,29.5651,29.54,29.5526,25500.0
2005-04-26 14:15:00,47.15,47.16,47.05,47.16,56800.0,29.5463,29.5526,29.4836,29.5526,56800.0
2005-04-26 14:20:00,47.16,47.18,47.02,47.02,40500.0,29.5526,29.5651,29.4648,29.4648,40500.0
2005-04-26 14:25:00,47.02,47.11,47.0,47.0,52700.0,29.4648,29.5212,29.4523,29.4523,52700.0
2005-04-26 14:30:00,47.01,47.02,46.92,46.92,53900.0,29.4586,29.4648,29.4022,29.4022,53900.0
2005-04-26 14:35:00,46.91,46.96,46.91,46.96,30200.0,29.3959,29.4272,29.3959,29.4272,30200.0
2005-04-26 14:40:00,46.95,46.97,46.9,46.93,37400.0,29.421,29.4335,29.3896,29.4084,37400.0
2005-04-26 14:45:00,46.93,46.99,46.84,46.87,45400.0,29.4084,29.446,29.352,29.3708,45400.0
2005-04-26 14:50:00,46.86,46.92,46.86,46.89,55400.0,29.3646,29.4022,29.3646,29.3834,55400.0
2005-04-26 14:55:00,46.89,46.92,46.86,46.87,45400.0,29.3834,29.4022,29.3646,29.3708,45400.0
2005-04-26 15:00:00,46.88,46.89,46.76,46.79,38500.0,29.3771,29.3834,29.3019,29.3207,38500.0
2005-04-26 15:05:00,46.79,46.85,46.76,46.84,36300.0,29.3207,29.3583,29.3019,29.352,36300.0
2005-04-26 15:10:00,46.84,46.93,46.81,46.91,66100.0,29.352,29.4084,29.3332,29.3959,66100.0
2005-04-26 15:15:00,46.89,46.9,46.82,46.88,38300.0,29.3834,29.3896,29.3395,29.3771,38300.0
2005-04-26 15:20:00,46.88,47.13,46.88,47.06,59700.0,29.3771,29.5338,29.3771,29.4899,59700.0
2005-04-26 15:25:00,47.06,47.06,46.92,46.96,61100.0,29.4899,29.4899,29.4022,29.4272,61100.0
2005-04-26 15:30:00,46.96,47.02,46.96,47.02,28000.0,29.4272,29.4648,29.4272,29.4648,28000.0
2005-04-26 15:35:00,47.02,47.07,47.02,47.03,66000.0,29.4648,29.4962,29.4648,29.4711,66000.0
2005-04-26 15:40:00,47.03,47.04,46.92,46.92,69600.0,29.4711,29.4774,29.4022,29.4022,69600.0
2005-04-26 15:45:00,46.91,46.93,46.81,46.82,55400.0,29.3959,29.4084,29.3332,29.3395,55400.0
2005-04-26 15:50:00,46.82,46.82,46.77,46.8,63800.0,29.3395,29.3395,29.3082,29.327,63800.0
2005-04-26 15:55:00,46.79,46.82,46.71,46.74,96400.0,29.3207,29.3395,29.2706,29.2894,96400.0
2005-04-27 09:30:00,46.35,46.65,46.35,46.5,41500.0,29.045,29.233,29.045,29.139,41500.0
2005-04-27 09:35:00,46.5,46.65,46.3,46.34,47400.0,29.139,29.233,29.0136,29.0387,47400.0
2005-04-27 09:40:00,46.34,46.36,46.25,46.34,68900.0,29.0387,29.0512,28.9823,29.0387,68900.0
2005-04-27 09:45:00,46.34,46.4,46.24,46.31,36000.0,29.0387,29.0763,28.976,29.0199,36000.0
2005-04-27 09:50:00,46.31,46.34,46.22,46.3,68400.0,29.0199,29.0387,28.9635,29.0136,68400.0
2005-04-27 09:55:00,46.33,46.48,46.24,46.26,40200.0,29.0324,29.1264,28.976,28.9886,40200.0
2005-04-27 10:00:00,46.27,46.35,46.25,46.3,45400.0,28.9948,29.045,28.9823,29.0136,45400.0
2005-04-27 10:05:00,46.29,46.41,46.26,46.37,30700.0,29.0074,29.0826,28.9886,29.0575,30700.0
2005-04-27 10:10:00,46.37,46.39,46.25,46.26,37100.0,29.0575,29.07,28.9823,28.9886,37100.0
2005-04-27 10:15:00,46.24,46.33,46.2,46.27,34000.0,28.976,29.0324,28.951,28.9948,34000.0
2005-04-27 10:20:00,46.27,46.3,46.15,46.22,27100.0,28.9948,29.0136,28.9196,28.9635,27100.0
2005-04-27 10:25:00,46.28,46.28,46.13,46.14,31200.0,29.0011,29.0011,28.9071,28.9134,31200.0
2005-04-27 10:30:00,46.15,46.18,45.85,45.89,147000.0,28.9196,28.9384,28.7317,28.7567,147000.0
2005-04-27 10:35:00,45.85,45.87,45.67,45.77,94200.0,28.7317,28.7442,28.6189,28.6815,94200.0
2005-04-27 10:40:00,45.75,45.75,45.6,45.62,69200.0,28.669,28.669,28.575,28.5875,69200.0
2005-04-27 10:45:00,45.62,45.69,45.6,45.66,131800.0,28.5875,28.6314,28.575,28.6126,131800.0
2005-04-27 10:50:00,45.65,45.65,45.42,45.53,60800.0,28.6063,28.6063,28.4622,28.5311,60800.0
2005-04-27 10:55:00,45.51,45.62,45.46,45.5,58800.0,28.5186,28.5875,28.4873,28.5123,58800.0
2005-04-27 11:00:00,45.49,45.56,45.3,45.35,36000.0,28.5061,28.5499,28.387,28.4183,36000.0
2005-04-27 11:05:00,45.36,45.8,45.36,45.75,95300.0,28.4246,28.7003,28.4246,28.669,95300.0
2005-04-27 11:10:00,45.74,45.8,45.67,45.7,48700.0,28.6627,28.7003,28.6189,28.6377,48700.0
2005-04-27 11:15:00,45.7,45.74,45.67,45.74,43700.0,28.6377,28.6627,28.6189,28.6627,43700.0
2005-04-27 11:20:00,45.75,45.86,45.75,45.77,39100.0,28.669,28.7379,28.669,28.6815,39100.0
2005-04-27 11:25:00,45.78,45.78,45.66,45.73,51900.0,28.6878,28.6878,28.6126,28.6565,51900.0
2005-04-27 11:30:00,45.73,45.88,45.7,45.86,44700.0,28.6565,28.7505,28.6377,28.7379,44700.0
2005-04-27 11:35:00,45.9,45.98,45.84,45.98,30200.0,28.763,28.8131,28.7254,28.8131,30200.0
2005-04-27 11:40:00,45.97,46.03,45.89,45.94,30300.0,28.8069,28.8444,28.7567,28.7881,30300.0
2005-04-27 11:45:00,45.94,45.95,45.85,45.85,19900.0,28.7881,28.7943,28.7317,28.7317,19900.0
2005-04-27 11:50:00,45.86,45.88,45.79,45.79,38600.0,28.7379,28.7505,28.6941,28.6941,38600.0
2005-04-27 11:55:00,45.83,45.96,45.83,45.89,26400.0,28.7191,28.8006,28.7191,28.7567,26400.0
2005-04-27 12:00:00,45.89,46.16,45.89,46.14,33300.0,28.7567,28.9259,28.7567,28.9134,33300.0
2005-04-27 12:05:00,46.12,46.14,46.07,46.07,27600.0,28.9008,28.9134,28.8695,28.8695,27600.0
2005-04-27 12:10:00,46.01,46.12,46.0,46.02,26700.0,28.8319,28.9008,28.8256,28.8382,26700.0
2005-04-27 12:15:00,45.99,46.07,45.99,46.07,16300.0,28.8194,28.8695,28.8194,28.8695,16300.0
2005-04-27 12:20:00,46.07,46.07,45.98,45.99,43900.0,28.8695,28.8695,28.8131,28.8194,43900.0
2005-04-27 12:25:00,46.0,46.14,45.99,46.12,19000.0,28.8256,28.9134,28.8194,28.9008,19000.0
2005-04-27 12:30:00,46.13,46.28,46.13,46.22,23600.0,28.9071,29.0011,28.9071,28.9635,23600.0
2005-04-27 12:35:00,46.23,46.41,46.23,46.41,34600.0,28.9698,29.0826,28.9698,29.0826,34600.0
2005-04-27 12:40:00,46.42,46.42,46.2,46.32,27200.0,29.0888,29.0888,28.951,29.0262,27200.0
2005-04-27 12:45:00,46.29,46.38,46.29,46.33,14500.0,29.0074,29.0638,29.0074,29.0324,14500.0
2005-04-27 12:50:00,46.33,46.45,46.33,46.42,19800.0,29.0324,29.1076,29.0324,29.0888,19800.0
2005-04-27 12:55:00,46.43,46.44,46.34,46.38,17500.0,29.0951,29.1014,29.0387,29.0638,17500.0
2005-04-27 13:00:00,46.38,46.38,46.23,46.33,15700.0,29.0638,29.0638,28.9698,29.0324,15700.0
2005-04-27 13:05:00,46.36,46.5,46.36,46.5,18700.0,29.0512,29.139,29.0512,29.139,18700.0
2005-04-27 13:10:00,46.5,46.6,46.5,46.57,30600.0,29.139,29.2016,29.139,29.1828,30600.0
2005-04-27 13:15:00,46.57,46.74,46.57,46.71,47400.0,29.1828,29.2894,29.1828,29.2706,47400.0
2005-04-27 13:20:00,46.71,46.75,46.55,46.59,26700.0,29.2706,29.2956,29.1703,29.1954,26700.0
2005-04-27 13:25:00,46.58,46.73,46.58,46.67,22100.0,29.1891,29.2831,29.1891,29.2455,22100.0
2005-04-27 13:30:00,46.64,46.75,46.59,46.64,25300.0,29.2267,29.2956,29.1954,29.2267,25300.0
2005-04-27 13:35:00,46.64,46.64,46.52,46.53,21700.0,29.2267,29.2267,29.1515,29.1578,21700.0
2005-04-27 13:40:00,46.52,46.54,46.39,46.45,35800.0,29.1515,29.164,29.07,29.1076,35800.0
2005-04-27 13:45:00,46.47,46.47,46.39,46.39,21900.0,29.1202,29.1202,29.07,29.07,21900.0
2005-04-27 13:50:00,46.42,46.61,46.42,46.58,13300.0,29.0888,29.2079,29.0888,29.1891,13300.0
2005-04-27 13:55:00,46.58,46.58,46.51,46.51,8900.0,29.1891,29.1891,29.1452,29.1452,8900.0
2005-04-27 14:00:00,46.52,46.52,46.32,46.32,23100.0,29.1515,29.1515,29.0262,29.0262,23100.0
2005-04-27 14:05:00,46.31,46.31,46.25,46.29,30200.0,29.0199,29.0199,28.9823,29.0074,30200.0
2005-04-27 14:10:00,46.28,46.29,46.18,46.22,20100.0,29.0011,29.0074,28.9384,28.9635,20100.0
2005-04-27 14:15:00,46.19,46.23,46.1,46.2,46700.0,28.9447,28.9698,28.8883,28.951,46700.0
2005-04-27 14:20:00,46.2,46.24,46.07,46.24,34100.0,28.951,28.976,28.8695,28.976,34100.0
2005-04-27 14:25:00,46.23,46.23,46.01,46.01,20100.0,28.9698,28.9698,28.8319,28.8319,20100.0
2005-04-27 14:30:00,46.01,46.11,45.99,46.09,40400.0,28.8319,28.8946,28.8194,28.882,40400.0
2005-04-27 14:35:00,46.08,46.08,46.0,46.05,38100.0,28.8758,28.8758,28.8256,28.857,38100.0
2005-04-27 14:40:00,46.06,46.08,45.96,45.97,34100.0,28.8632,28.8758,28.8006,28.8069,34100.0
2005-04-27 14:45:00,45.97,45.98,45.9,45.9,33000.0,28.8069,28.8131,28.763,28.763,33000.0
2005-04-27 14:50:00,45.91,45.94,45.78,45.8,52900.0,28.7693,28.7881,28.6878,28.7003,52900.0
2005-04-27 14:55:00,45.81,45.85,45.78,45.85,33100.0,28.7066,28.7317,28.6878,28.7317,33100.0
2005-04-27 15:00:00,45.86,46.01,45.86,45.93,23600.0,28.7379,28.8319,28.7379,28.7818,23600.0
2005-04-27 15:05:00,45.97,45.98,45.89,45.92,27900.0,28.8069,28.8131,28.7567,28.7755,27900.0
2005-04-27 15:10:00,45.91,46.02,45.89,45.99,30000.0,28.7693,28.8382,28.7567,28.8194,30000.0
2005-04-27 15:15:00,45.98,45.99,45.92,45.93,20800.0,28.8131,28.8194,28.7755,28.7818,20800.0
2005-04-27 15:20:00,45.94,45.94,45.76,45.78,36200.0,28.7881,28.7881,28.6753,28.6878,36200.0
2005-04-27 15:25:00,45.78,45.8,45.67,45.75,49400.0,28.6878,28.7003,28.6189,28.669,49400.0
2005-04-27 15:30:00,45.75,45.77,45.65,45.66,64200.0,28.669,28.6815,28.6063,28.6126,64200.0
2005-04-27 15:35:00,45.66,45.86,45.65,45.8,55900.0,28.6126,28.7379,28.6063,28.7003,55900.0
2005-04-27 15:40:00,45.79,45.95,45.77,45.88,94300.0,28.6941,28.7943,28.6815,28.7505,94300.0
2005-04-27 15:45:00,45.88,45.95,45.84,45.94,60600.0,28.7505,28.7943,28.7254,28.7881,60600.0
2005-04-27 15:50:00,45.94,45.96,45.82,45.88,51000.0,28.7881,28.8006,28.7129,28.7505,51000.0
2005-04-27 15:55:00,45.86,45.9,45.78,45.79,35400.0,28.7379,28.763,28.6878,28.6941,35400.0
2005-04-28 09:30:00,45.35,45.4,45.28,45.39,108100.0,28.4183,28.4497,28.3745,28.4434,108100.0
2005-04-28 09:35:00,45.4,45.4,45.12,45.17,64100.0,28.4497,28.4497,28.2742,28.3055,64100.0
2005-04-28 09:40:00,45.13,45.18,45.08,45.08,55000.0,28.2805,28.3118,28.2491,28.2491,55000.0
2005-04-28 09:45:00,45.09,45.17,45.02,45.11,93100.0,28.2554,28.3055,28.2115,28.2679,93100.0
2005-04-28 09:50:00,45.12,45.14,44.99,45.02,58000.0,28.2742,28.2867,28.1927,28.2115,58000.0
2005-04-28 09:55:00,45.06,45.07,44.97,45.06,80400.0,28.2366,28.2429,28.1802,28.2366,80400.0
2005-04-28 10:00:00,45.06,45.06,44.96,45.0,79700.0,28.2366,28.2366,28.1739,28.199,79700.0
2005-04-28 10:05:00,45.0,45.04,44.88,44.99,63300.0,28.199,28.2241,28.1238,28.1927,63300.0
2005-04-28 10:10:00,45.0,45.04,44.95,45.02,48300.0,28.199,28.2241,28.1677,28.2115,48300.0
2005-04-28 10:15:00,45.03,45.19,45.0,45.18,82000.0,28.2178,28.3181,28.199,28.3118,82000.0
2005-04-28 10:20:00,45.18,45.31,45.17,45.31,56000.0,28.3118,28.3933,28.3055,28.3933,56000.0
2005-04-28 10:25:00,45.31,45.32,45.04,45.15,54700.0,28.3933,28.3995,28.2241,28.293,54700.0
2005-04-28 10:30:00,45.15,45.25,45.08,45.22,33800.0,28.293,28.3557,28.2491,28.3369,33800.0
2005-04-28 10:35:00,45.2,45.27,45.1,45.27,33300.0,28.3243,28.3682,28.2617,28.3682,33300.0
2005-04-28 10:40:00,45.27,45.3,45.15,45.25,52700.0,28.3682,28.387,28.293,28.3557,52700.0
2005-04-28 10:45:00,45.25,45.26,45.19,45.2,26700.0,28.3557,28.3619,28.3181,28.3243,26700.0
2005-04-28 10:50:00,45.18,45.2,45.11,45.13,53300.0,28.3118,28.3243,28.2679,28.2805,53300.0
2005-04-28 10:55:00,45.12,45.12,44.96,45.08,62400.0,28.2742,28.2742,28.1739,28.2491,62400.0
2005-04-28 11:00:00,45.07,45.11,45.06,45.11,34700.0,28.2429,28.2679,28.2366,28.2679,34700.0
2005-04-28 11:05:00,45.1,45.15,45.05,45.05,46800.0,28.2617,28.293,28.2303,28.2303,46800.0
2005-04-28 11:10:00,45.05,45.05,44.91,44.91,48300.0,28.2303,28.2303,28.1426,28.1426,48300.0
2005-04-28 11:15:00,44.93,44.96,44.91,44.91,26900.0,28.1551,28.1739,28.1426,28.1426,26900.0
2005-04-28 11:20:00,44.9,44.96,44.83,44.93,41200.0,28.1363,28.1739,28.0925,28.1551,41200.0
2005-04-28 11:25:00,44.93,45.01,44.9,44.96,44100.0,28.1551,28.2053,28.1363,28.1739,44100.0
2005-04-28 11:30:00,44.96,44.96,44.83,44.88,31700.0,28.1739,28.1739,28.0925,28.1238,31700.0
2005-04-28 11:35:00,44.88,44.93,44.83,44.91,23000.0,28.1238,28.1551,28.0925,28.1426,23000.0
2005-04-28 11:40:00,44.92,44.94,44.88,44.9,17900.0,28.1489,28.1614,28.1238,28.1363,17900.0
2005-04-28 11:45:00,44.9,44.98,44.9,44.92,26000.0,28.1363,28.1865,28.1363,28.1489,26000.0
2005-04-28 11:50:00,44.91,44.94,44.86,44.9,43100.0,28.1426,28.1614,28.1113,28.1363,43100.0
2005-04-28 11:55:00,44.9,44.93,44.87,44.88,18200.0,28.1363,28.1551,28.1175,28.1238,18200.0
2005-04-28 12:00:00,44.89,44.93,44.86,44.87,17000.0,28.1301,28.1551,28.1113,28.1175,17000.0
2005-04-28 12:05:00,44.86,44.88,44.82,44.82,28000.0,28.1113,28.1238,28.0862,28.0862,28000.0
2005-04-28 12:10:00,44.8,44.84,44.76,44.76,27100.0,28.0737,28.0987,28.0486,28.0486,27100.0
2005-04-28 12:15:00,44.77,44.79,44.69,44.7,26400.0,28.0549,28.0674,28.0047,28.011,26400.0
2005-04-28 12:20:00,44.69,44.7,44.66,44.69,26600.0,28.0047,28.011,27.9859,28.0047,26600.0
2005-04-28 12:25:00,44.7,44.76,44.65,44.71,25500.0,28.011,28.0486,27.9797,28.0173,25500.0
2005-04-28 12:30:00,44.76,44.76,44.66,44.69,17300.0,28.0486,28.0486,27.9859,28.0047,17300.0
2005-04-28 12:35:00,44.69,44.69,44.56,44.62,22700.0,28.0047,28.0047,27.9233,27.9609,22700.0
2005-04-28 12:40:00,44.62,44.66,44.55,44.56,21600.0,27.9609,27.9859,27.917,27.9233,21600.0
2005-04-28 12:45:00,44.55,44.63,44.55,44.61,27900.0,27.917,27.9671,27.917,27.9546,27900.0
2005-04-28 12:50:00,44.61,44.62,44.58,44.6,11300.0,27.9546,27.9609,27.9358,27.9483,11300.0
2005-04-28 12:55:00,44.59,44.6,44.58,44.59,9400.0,27.9421,27.9483,27.9358,27.9421,9400.0
2005-04-28 13:00:00,44.6,44.6,44.51,44.51,14700.0,27.9483,27.9483,27.8919,27.8919,14700.0
2005-04-28 13:05:00,44.51,44.57,44.51,44.53,45600.0,27.8919,27.9295,27.8919,27.9045,45600.0
2005-04-28 13:10:00,44.53,44.65,44.52,44.65,26000.0,27.9045,27.9797,27.8982,27.9797,26000.0
2005-04-28 13:15:00,44.66,44.84,44.66,44.83,48700.0,27.9859,28.0987,27.9859,28.0925,48700.0
2005-04-28 13:20:00,44.84,44.93,44.82,44.86,55400.0,28.0987,28.1551,28.0862,28.1113,55400.0
2005-04-28 13:25:00,44.86,44.87,44.71,44.77,28300.0,28.1113,28.1175,28.0173,28.0549,28300.0
2005-04-28 13:30:00,44.77,44.77,44.7,44.74,19800.0,28.0549,28.0549,28.011,28.0361,19800.0
2005-04-28 13:35:00,44.73,44.75,44.67,44.74,67100.0,28.0298,28.0423,27.9922,28.0361,67100.0
2005-04-28 13:40:00,44.74,44.84,44.69,44.82,31600.0,28.0361,28.0987,28.0047,28.0862,31600.0
2005-04-28 13:45:00,44.82,44.93,44.77,44.9,36700.0,28.0862,28.1551,28.0549,28.1363,36700.0
2005-04-28 13:50:00,44.9,44.95,44.87,44.95,24700.0,28.1363,28.1677,28.1175,28.1677,24700.0
2005-04-28 13:55:00,44.96,45.0,44.88,44.89,41100.0,28.1739,28.199,28.1238,28.1301,41100.0
2005-04-28 14:00:00,44.9,44.95,44.83,44.91,18200.0,28.1363,28.1677,28.0925,28.1426,18200.0
2005-04-28 14:05:00,44.91,44.93,44.84,44.9,28600.0,28.1426,28.1551,28.0987,28.1363,28600.0
2005-04-28 14:10:00,44.9,45.0,44.9,44.96,35400.0,28.1363,28.199,28.1363,28.1739,35400.0
2005-04-28 14:15:00,44.95,45.01,44.95,45.0,132100.0,28.1677,28.2053,28.1677,28.199,132100.0
2005-04-28 14:20:00,45.0,45.0,44.92,44.97,39100.0,28.199,28.199,28.1489,28.1802,39100.0
2005-04-28 14:25:00,44.97,45.05,44.96,45.02,114100.0,28.1802,28.2303,28.1739,28.2115,114100.0
2005-04-28 14:30:00,45.02,45.15,45.01,45.15,51100.0,28.2115,28.293,28.2053,28.293,51100.0
2005-04-28 14:35:00,45.15,45.27,45.15,45.23,44000.0,28.293,28.3682,28.293,28.3431,44000.0
2005-04-28 14:40:00,45.21,45.24,45.16,45.16,61900.0,28.3306,28.3494,28.2993,28.2993,61900.0
2005-04-28 14:45:00,45.16,45.17,45.08,45.09,47700.0,28.2993,28.3055,28.2491,28.2554,47700.0
2005-04-28 14:50:00,45.09,45.09,45.04,45.05,55200.0,28.2554,28.2554,28.2241,28.2303,55200.0
2005-04-28 14:55:00,45.07,45.09,45.0,45.03,62700.0,28.2429,28.2554,28.199,28.2178,62700.0
2005-04-28 15:00:00,45.02,45.06,45.0,45.01,48800.0,28.2115,28.2366,28.199,28.2053,48800.0
2005-04-28 15:05:00,45.01,45.01,44.93,44.94,46800.0,28.2053,28.2053,28.1551,28.1614,46800.0
2005-04-28 15:10:00,44.94,45.02,44.91,44.92,48100.0,28.1614,28.2115,28.1426,28.1489,48100.0
2005-04-28 15:15:00,44.91,44.96,44.91,44.91,51500.0,28.1426,28.1739,28.1426,28.1426,51500.0
2005-04-28 15:20:00,44.91,44.93,44.9,44.93,50000.0,28.1426,28.1551,28.1363,28.1551,50000.0
2005-04-28 15:25:00,44.93,44.96,44.92,44.96,62200.0,28.1551,28.1739,28.1489,28.1739,62200.0
2005-04-28 15:30:00,44.94,44.97,44.91,44.92,42400.0,28.1614,28.1802,28.1426,28.1489,42400.0
2005-04-28 15:35:00,44.93,44.99,44.91,44.95,62600.0,28.1551,28.1927,28.1426,28.1677,62600.0
2005-04-28 15:40:00,44.96,44.99,44.95,44.99,61300.0,28.1739,28.1927,28.1677,28.1927,61300.0
2005-04-28 15:45:00,44.98,44.99,44.97,44.97,77800.0,28.1865,28.1927,28.1802,28.1802,77800.0
2005-04-28 15:50:00,44.97,45.0,44.95,44.99,75200.0,28.1802,28.199,28.1677,28.1927,75200.0
2005-04-28 15:55:00,44.99,45.04,44.95,44.97,79600.0,28.1927,28.2241,28.1677,28.1802,79600.0
2005-04-29 09:30:00,45.58,45.7,45.3,45.5,79100.0,28.5625,28.6377,28.387,28.5123,79100.0
2005-04-29 09:35:00,45.48,45.5,45.42,45.5,60500.0,28.4998,28.5123,28.4622,28.5123,60500.0
2005-04-29 09:40:00,45.7,45.74,45.52,45.72,50900.0,28.6377,28.6627,28.5249,28.6502,50900.0
2005-04-29 09:45:00,45.72,45.72,45.42,45.43,67000.0,28.6502,28.6502,28.4622,28.4685,67000.0
2005-04-29 09:50:00,45.43,45.6,45.3,45.48,42800.0,28.4685,28.575,28.387,28.4998,42800.0
2005-04-29 09:55:00,45.5,45.66,45.48,45.49,42100.0,28.5123,28.6126,28.4998,28.5061,42100.0
2005-04-29 10:00:00,45.48,45.49,45.32,45.35,45200.0,28.4998,28.5061,28.3995,28.4183,45200.0
2005-04-29 10:05:00,45.37,45.38,45.3,45.35,62100.0,28.4309,28.4371,28.387,28.4183,62100.0
2005-04-29 10:10:00,45.36,45.36,45.18,45.3,44500.0,28.4246,28.4246,28.3118,28.387,44500.0
2005-04-29 10:15:00,45.3,45.48,45.3,45.36,53900.0,28.387,28.4998,28.387,28.4246,53900.0
2005-04-29 10:20:00,45.37,45.37,45.23,45.28,42700.0,28.4309,28.4309,28.3431,28.3745,42700.0
2005-04-29 10:25:00,45.28,45.3,45.19,45.28,45500.0,28.3745,28.387,28.3181,28.3745,45500.0
2005-04-29 10:30:00,45.27,45.32,45.2,45.21,45300.0,28.3682,28.3995,28.3243,28.3306,45300.0
2005-04-29 10:35:00,45.19,45.23,45.1,45.15,35700.0,28.3181,28.3431,28.2617,28.293,35700.0
2005-04-29 10:40:00,45.14,45.22,45.12,45.18,38900.0,28.2867,28.3369,28.2742,28.3118,38900.0
2005-04-29 10:45:00,45.18,45.36,45.16,45.36,53300.0,28.3118,28.4246,28.2993,28.4246,53300.0
2005-04-29 10:50:00,45.38,45.44,45.34,45.42,69700.0,28.4371,28.4747,28.4121,28.4622,69700.0
2005-04-29 10:55:00,45.41,45.5,45.37,45.5,73400.0,28.4559,28.5123,28.4309,28.5123,73400.0
2005-04-29 11:00:00,45.5,45.5,45.44,45.46,55900.0,28.5123,28.5123,28.4747,28.4873,55900.0
2005-04-29 11:05:00,45.46,45.57,45.46,45.55,62800.0,28.4873,28.5562,28.4873,28.5437,62800.0
2005-04-29 11:10:00,45.57,45.78,45.52,45.76,75200.0,28.5562,28.6878,28.5249,28.6753,75200.0
2005-04-29 11:15:00,45.77,45.81,45.68,45.73,50900.0,28.6815,28.7066,28.6251,28.6565,50900.0
2005-04-29 11:20:00,45.74,45.76,45.62,45.67,42600.0,28.6627,28.6753,28.5875,28.6189,42600.0
2005-04-29 11:25:00,45.68,45.7,45.64,45.69,84700.0,28.6251,28.6377,28.6001,28.6314,84700.0
2005-04-29 11:30:00,45.7,45.72,45.57,45.57,45500.0,28.6377,28.6502,28.5562,28.5562,45500.0
2005-04-29 11:35:00,45.55,45.65,45.4,45.44,32900.0,28.5437,28.6063,28.4497,28.4747,32900.0
2005-04-29 11:40:00,45.47,45.48,45.38,45.38,30200.0,28.4935,28.4998,28.4371,28.4371,30200.0
2005-04-29 11:45:00,45.38,45.6,45.34,45.49,36400.0,28.4371,28.575,28.4121,28.5061,36400.0
2005-04-29 11:50:00,45.49,45.51,45.37,45.42,43700.0,28.5061,28.5186,28.4309,28.4622,43700.0
2005-04-29 11:55:00,45.44,45.5,45.44,45.5,33100.0,28.4747,28.5123,28.4747,28.5123,33100.0
2005-04-29 12:00:00,45.5,45.65,45.5,45.55,53300.0,28.5123,28.6063,28.5123,28.5437,53300.0
2005-04-29 12:05:00,45.65,45.75,45.59,45.74,32000.0,28.6063,28.669,28.5687,28.6627,32000.0
2005-04-29 12:10:00,45.75,45.84,45.69,45.79,34300.0,28.669,28.7254,28.6314,28.6941,34300.0
2005-04-29 12:15:00,45.77,45.77,45.67,45.7,30400.0,28.6815,28.6815,28.6189,28.6377,30400.0
2005-04-29 12:20:00,45.69,45.69,45.65,45.65,26600.0,28.6314,28.6314,28.6063,28.6063,26600.0
2005-04-29 12:25:00,45.64,45.73,45.64,45.7,30900.0,28.6001,28.6565,28.6001,28.6377,30900.0
2005-04-29 12:30:00,45.72,45.83,45.72,45.79,44900.0,28.6502,28.7191,28.6502,28.6941,44900.0
2005-04-29 12:35:00,45.79,45.83,45.76,45.78,39600.0,28.6941,28.7191,28.6753,28.6878,39600.0
2005-04-29 12:40:00,45.78,45.91,45.78,45.83,24500.0,28.6878,28.7693,28.6878,28.7191,24500.0
2005-04-29 12:45:00,45.84,45.84,45.77,45.81,6500.0,28.7254,28.7254,28.6815,28.7066,6500.0
2005-04-29 12:50:00,45.81,45.91,45.8,45.91,19600.0,28.7066,28.7693,28.7003,28.7693,19600.0
2005-04-29 12:55:00,45.9,45.96,45.74,45.74,27400.0,28.763,28.8006,28.6627,28.6627,27400.0
2005-04-29 13:00:00,45.72,45.77,45.64,45.74,36600.0,28.6502,28.6815,28.6001,28.6627,36600.0
2005-04-29 13:05:00,45.75,45.85,45.72,45.72,25000.0,28.669,28.7317,28.6502,28.6502,25000.0
2005-04-29 13:10:00,45.71,45.77,45.67,45.67,31600.0,28.6439,28.6815,28.6189,28.6189,31600.0
2005-04-29 13:15:00,45.68,45.79,45.64,45.79,24500.0,28.6251,28.6941,28.6001,28.6941,24500.0
2005-04-29 13:20:00,45.79,45.83,45.74,45.74,21200.0,28.6941,28.7191,28.6627,28.6627,21200.0
2005-04-29 13:25:00,45.74,45.83,45.67,45.83,25000.0,28.6627,28.7191,28.6189,28.7191,25000.0
2005-04-29 13:30:00,45.83,45.92,45.82,45.87,27000.0,28.7191,28.7755,28.7129,28.7442,27000.0
2005-04-29 13:35:00,45.89,45.89,45.81,45.81,17300.0,28.7567,28.7567,28.7066,28.7066,17300.0
2005-04-29 13:40:00,45.82,45.83,45.66,45.67,18700.0,28.7129,28.7191,28.6126,28.6189,18700.0
2005-04-29 13:45:00,45.67,45.69,45.58,45.59,23200.0,28.6189,28.6314,28.5625,28.5687,23200.0
2005-04-29 13:50:00,45.58,45.58,45.41,45.43,28000.0,28.5625,28.5625,28.4559,28.4685,28000.0
2005-04-29 13:55:00,45.43,45.45,45.28,45.37,36300.0,28.4685,28.481,28.3745,28.4309,36300.0
2005-04-29 14:00:00,45.35,45.47,45.34,45.35,45900.0,28.4183,28.4935,28.4121,28.4183,45900.0
2005-04-29 14:05:00,45.35,45.4,45.27,45.33,52100.0,28.4183,28.4497,28.3682,28.4058,52100.0
2005-04-29 14:10:00,45.32,45.35,45.26,45.29,31500.0,28.3995,28.4183,28.3619,28.3807,31500.0
2005-04-29 14:15:00,45.29,45.3,45.14,45.15,32500.0,28.3807,28.387,28.2867,28.293,32500.0
2005-04-29 14:20:00,45.15,45.19,45.02,45.05,40900.0,28.293,28.3181,28.2115,28.2303,40900.0
2005-04-29 14:25:00,45.05,45.14,45.01,45.06,63600.0,28.2303,28.2867,28.2053,28.2366,63600.0
2005-04-29 14:30:00,45.06,45.07,44.96,45.0,66900.0,28.2366,28.2429,28.1739,28.199,66900.0
2005-04-29 14:35:00,45.0,45.2,45.0,45.18,57100.0,28.199,28.3243,28.199,28.3118,57100.0
2005-04-29 14:40:00,45.18,45.37,45.18,45.37,30000.0,28.3118,28.4309,28.3118,28.4309,30000.0
2005-04-29 14:45:00,45.37,45.37,45.13,45.14,48000.0,28.4309,28.4309,28.2805,28.2867,48000.0
2005-04-29 14:50:00,45.13,45.14,45.03,45.04,33600.0,28.2805,28.2867,28.2178,28.2241,33600.0
2005-04-29 14:55:00,45.05,45.07,44.96,44.97,67800.0,28.2303,28.2429,28.1739,28.1802,67800.0
2005-04-29 15:00:00,44.96,44.97,44.85,44.87,68100.0,28.1739,28.1802,28.105,28.1175,68100.0
2005-04-29 15:05:00,44.86,44.93,44.76,44.76,43900.0,28.1113,28.1551,28.0486,28.0486,43900.0
2005-04-29 15:10:00,44.76,44.77,44.62,44.68,90600.0,28.0486,28.0549,27.9609,27.9985,90600.0
2005-04-29 15:15:00,44.67,44.85,44.62,44.82,73200.0,27.9922,28.105,27.9609,28.0862,73200.0
2005-04-29 15:20:00,44.79,44.84,44.76,44.83,34100.0,28.0674,28.0987,28.0486,28.0925,34100.0
2005-04-29 15:25:00,44.82,44.88,44.77,44.78,57500.0,28.0862,28.1238,28.0549,28.0611,57500.0
2005-04-29 15:30:00,44.79,44.83,44.77,44.83,47200.0,28.0674,28.0925,28.0549,28.0925,47200.0
2005-04-29 15:35:00,44.82,44.83,44.73,44.73,45900.0,28.0862,28.0925,28.0298,28.0298,45900.0
2005-04-29 15:40:00,44.74,44.93,44.73,44.93,51300.0,28.0361,28.1551,28.0298,28.1551,51300.0
2005-04-29 15:45:00,44.93,45.11,44.93,45.1,56900.0,28.1551,28.2679,28.1551,28.2617,56900.0
2005-04-29 15:50:00,45.1,45.13,45.08,45.12,64500.0,28.2617,28.2805,28.2491,28.2742,64500.0
2005-04-29 15:55:00,45.11,45.15,45.06,45.14,64700.0,28.2679,28.293,28.2366,28.2867,64700.0
2005-05-02 09:30:00,45.17,45.3,45.15,45.25,64500.0,28.3055,28.387,28.293,28.3557,64500.0
2005-05-02 09:35:00,45.25,45.25,44.88,44.88,38600.0,28.3557,28.3557,28.1238,28.1238,38600.0
2005-05-02 09:40:00,44.87,45.0,44.76,44.77,64000.0,28.1175,28.199,28.0486,28.0549,64000.0
2005-05-02 09:45:00,44.77,45.05,44.64,44.65,65300.0,28.0549,28.2303,27.9734,27.9797,65300.0
2005-05-02 09:50:00,44.65,44.79,44.62,44.63,40400.0,27.9797,28.0674,27.9609,27.9671,40400.0
2005-05-02 09:55:00,44.63,44.8,44.62,44.74,33400.0,27.9671,28.0737,27.9609,28.0361,33400.0
2005-05-02 10:00:00,44.73,44.88,44.73,44.83,36500.0,28.0298,28.1238,28.0298,28.0925,36500.0
2005-05-02 10:05:00,44.82,44.98,44.8,44.98,34500.0,28.0862,28.1865,28.0737,28.1865,34500.0
2005-05-02 10:10:00,44.98,45.15,44.97,45.1,62000.0,28.1865,28.293,28.1802,28.2617,62000.0
2005-05-02 10:15:00,45.11,45.21,44.93,44.93,41200.0,28.2679,28.3306,28.1551,28.1551,41200.0
2005-05-02 10:20:00,44.91,45.1,44.9,45.06,36500.0,28.1426,28.2617,28.1363,28.2366,36500.0
2005-05-02 10:25:00,45.05,45.27,44.99,45.27,53000.0,28.2303,28.3682,28.1927,28.3682,53000.0
2005-05-02 10:30:00,45.27,45.34,45.18,45.25,60500.0,28.3682,28.4121,28.3118,28.3557,60500.0
2005-05-02 10:35:00,45.25,45.52,45.25,45.45,44700.0,28.3557,28.5249,28.3557,28.481,44700.0
2005-05-02 10:40:00,45.46,45.49,45.3,45.34,29900.0,28.4873,28.5061,28.387,28.4121,29900.0
2005-05-02 10:45:00,45.34,45.34,45.15,45.22,29200.0,28.4121,28.4121,28.293,28.3369,29200.0
2005-05-02 10:50:00,45.19,45.3,45.14,45.25,32300.0,28.3181,28.387,28.2867,28.3557,32300.0
2005-05-02 10:55:00,45.23,45.23,45.1,45.1,35600.0,28.3431,28.3431,28.2617,28.2617,35600.0
2005-05-02 11:00:00,45.1,45.2,45.03,45.19,20900.0,28.2617,28.3243,28.2178,28.3181,20900.0
2005-05-02 11:05:00,45.19,45.2,45.16,45.19,23900.0,28.3181,28.3243,28.2993,28.3181,23900.0
2005-05-02 11:10:00,45.19,45.2,45.12,45.18,18400.0,28.3181,28.3243,28.2742,28.3118,18400.0
2005-05-02 11:15:00,45.17,45.17,45.07,45.07,9500.0,28.3055,28.3055,28.2429,28.2429,9500.0
2005-05-02 11:20:00,45.1,45.14,45.1,45.13,16000.0,28.2617,28.2867,28.2617,28.2805,16000.0
2005-05-02 11:25:00,45.1,45.1,44.95,44.99,23200.0,28.2617,28.2617,28.1677,28.1927,23200.0
2005-05-02 11:30:00,44.99,45.01,44.91,44.91,30900.0,28.1927,28.2053,28.1426,28.1426,30900.0
2005-05-02 11:35:00,44.92,44.92,44.87,44.87,17100.0,28.1489,28.1489,28.1175,28.1175,17100.0
2005-05-02 11:40:00,44.87,44.9,44.8,44.9,30000.0,28.1175,28.1363,28.0737,28.1363,30000.0
2005-05-02 11:45:00,44.9,45.04,44.89,45.01,25000.0,28.1363,28.2241,28.1301,28.2053,25000.0
2005-05-02 11:50:00,45.01,45.03,44.92,44.94,16100.0,28.2053,28.2178,28.1489,28.1614,16100.0
2005-05-02 11:55:00,44.94,45.05,44.91,45.05,16700.0,28.1614,28.2303,28.1426,28.2303,16700.0
2005-05-02 12:00:00,45.05,45.11,45.03,45.03,25400.0,28.2303,28.2679,28.2178,28.2178,25400.0
2005-05-02 12:05:00,45.03,45.08,45.02,45.06,14400.0,28.2178,28.2491,28.2115,28.2366,14400.0
2005-05-02 12:10:00,45.06,45.1,45.01,45.04,14300.0,28.2366,28.2617,28.2053,28.2241,14300.0
2005-05-02 12:15:00,45.04,45.1,45.04,45.1,11300.0,28.2241,28.2617,28.2241,28.2617,11300.0
2005-05-02 12:20:00,45.09,45.11,45.05,45.05,8900.0,28.2554,28.2679,28.2303,28.2303,8900.0
2005-05-02 12:25:00,45.04,45.04,44.96,44.98,21700.0,28.2241,28.2241,28.1739,28.1865,21700.0
2005-05-02 12:30:00,45.0,45.04,44.96,45.03,15000.0,28.199,28.2241,28.1739,28.2178,15000.0
2005-05-02 12:35:00,45.02,45.07,44.99,45.07,9300.0,28.2115,28.2429,28.1927,28.2429,9300.0
2005-05-02 12:40:00,45.06,45.1,44.99,45.0,16900.0,28.2366,28.2617,28.1927,28.199,16900.0
2005-05-02 12:45:00,45.0,45.03,44.99,45.01,12500.0,28.199,28.2178,28.1927,28.2053,12500.0
2005-05-02 12:50:00,45.03,45.04,45.0,45.03,10300.0,28.2178,28.2241,28.199,28.2178,10300.0
2005-05-02 12:55:00,45.02,45.05,45.01,45.05,7600.0,28.2115,28.2303,28.2053,28.2303,7600.0
2005-05-02 13:00:00,45.06,45.12,45.04,45.1,14300.0,28.2366,28.2742,28.2241,28.2617,14300.0
2005-05-02 13:05:00,45.12,45.13,45.07,45.08,11000.0,28.2742,28.2805,28.2429,28.2491,11000.0
2005-05-02 13:10:00,45.08,45.09,45.04,45.07,7800.0,28.2491,28.2554,28.2241,28.2429,7800.0
2005-05-02 13:15:00,45.07,45.11,45.07,45.11,14300.0,28.2429,28.2679,28.2429,28.2679,14300.0
2005-05-02 13:20:00,45.11,45.18,45.11,45.15,12400.0,28.2679,28.3118,28.2679,28.293,12400.0
2005-05-02 13:25:00,45.16,45.16,45.13,45.15,16000.0,28.2993,28.2993,28.2805,28.293,16000.0
2005-05-02 13:30:00,45.11,45.21,45.09,45.21,20800.0,28.2679,28.3306,28.2554,28.3306,20800.0
2005-05-02 13:35:00,45.22,45.38,45.22,45.37,50700.0,28.3369,28.4371,28.3369,28.4309,50700.0
2005-05-02 13:40:00,45.36,45.48,45.33,45.47,53600.0,28.4246,28.4998,28.4058,28.4935,53600.0
2005-05-02 13:45:00,45.47,45.53,45.46,45.49,80900.0,28.4935,28.5311,28.4873,28.5061,80900.0
2005-05-02 13:50:00,45.53,45.54,45.43,45.45,35900.0,28.5311,28.5374,28.4685,28.481,35900.0
2005-05-02 13:55:00,45.44,45.65,45.44,45.62,42900.0,28.4747,28.6063,28.4747,28.5875,42900.0
2005-05-02 14:00:00,45.61,45.71,45.59,45.59,34700.0,28.5813,28.6439,28.5687,28.5687,34700.0
2005-05-02 14:05:00,45.59,45.72,45.5,45.72,23600.0,28.5687,28.6502,28.5123,28.6502,23600.0
2005-05-02 14:10:00,45.7,45.84,45.68,45.84,43600.0,28.6377,28.7254,28.6251,28.7254,43600.0
2005-05-02 14:15:00,45.84,45.84,45.77,45.81,25800.0,28.7254,28.7254,28.6815,28.7066,25800.0
2005-05-02 14:20:00,45.82,45.91,45.81,45.91,30600.0,28.7129,28.7693,28.7066,28.7693,30600.0
2005-05-02 14:25:00,45.89,45.91,45.69,45.75,36400.0,28.7567,28.7693,28.6314,28.669,36400.0
2005-05-02 14:30:00,45.76,45.83,45.76,45.8,33900.0,28.6753,28.7191,28.6753,28.7003,33900.0
2005-05-02 14:35:00,45.79,46.03,45.79,46.02,45700.0,28.6941,28.8444,28.6941,28.8382,45700.0
2005-05-02 14:40:00,46.02,46.06,45.98,45.98,50300.0,28.8382,28.8632,28.8131,28.8131,50300.0
2005-05-02 14:45:00,45.98,46.03,45.97,46.0,39100.0,28.8131,28.8444,28.8069,28.8256,39100.0
2005-05-02 14:50:00,46.0,46.0,45.88,45.89,26700.0,28.8256,28.8256,28.7505,28.7567,26700.0
2005-05-02 14:55:00,45.9,45.93,45.89,45.92,34500.0,28.763,28.7818,28.7567,28.7755,34500.0
2005-05-02 15:00:00,45.91,45.94,45.91,45.93,33500.0,28.7693,28.7881,28.7693,28.7818,33500.0
2005-05-02 15:05:00,45.93,45.97,45.87,45.91,25000.0,28.7818,28.8069,28.7442,28.7693,25000.0
2005-05-02 15:10:00,45.89,45.93,45.86,45.93,18000.0,28.7567,28.7818,28.7379,28.7818,18000.0
2005-05-02 15:15:00,45.92,46.02,45.92,46.01,27500.0,28.7755,28.8382,28.7755,28.8319,27500.0
2005-05-02 15:20:00,46.0,46.13,45.98,46.07,47500.0,28.8256,28.9071,28.8131,28.8695,47500.0
2005-05-02 15:25:00,46.07,46.19,46.07,46.19,26600.0,28.8695,28.9447,28.8695,28.9447,26600.0
2005-05-02 15:30:00,46.18,46.28,46.18,46.25,65000.0,28.9384,29.0011,28.9384,28.9823,65000.0
2005-05-02 15:35:00,46.28,46.33,46.2,46.21,57500.0,29.0011,29.0324,28.951,28.9572,57500.0
2005-05-02 15:40:00,46.2,46.29,46.12,46.29,42800.0,28.951,29.0074,28.9008,29.0074,42800.0
2005-05-02 15:45:00,46.29,46.45,46.29,46.44,67700.0,29.0074,29.1076,29.0074,29.1014,67700.0
2005-05-02 15:50:00,46.44,46.49,46.39,46.44,61600.0,29.1014,29.1327,29.07,29.1014,61600.0
2005-05-02 15:55:00,46.45,46.5,46.42,46.47,54500.0,29.1076,29.139,29.0888,29.1202,54500.0
2005-05-03 09:30:00,45.25,45.71,45.25,45.45,140800.0,28.3557,28.6439,28.3557,28.481,140800.0
2005-05-03 09:35:00,45.45,45.45,45.25,45.28,69800.0,28.481,28.481,28.3557,28.3745,69800.0
2005-05-03 09:40:00,45.25,45.37,45.05,45.3,74700.0,28.3557,28.4309,28.2303,28.387,74700.0
2005-05-03 09:45:00,45.31,45.35,45.21,45.29,67200.0,28.3933,28.4183,28.3306,28.3807,67200.0
2005-05-03 09:50:00,45.22,45.24,45.02,45.06,57800.0,28.3369,28.3494,28.2115,28.2366,57800.0
2005-05-03 09:55:00,45.06,45.2,45.05,45.07,74500.0,28.2366,28.3243,28.2303,28.2429,74500.0
2005-05-03 10:00:00,45.07,45.25,44.94,45.25,60500.0,28.2429,28.3557,28.1614,28.3557,60500.0
2005-05-03 10:05:00,45.24,45.25,44.98,45.03,49900.0,28.3494,28.3557,28.1865,28.2178,49900.0
2005-05-03 10:10:00,45.02,45.21,44.99,45.2,38700.0,28.2115,28.3306,28.1927,28.3243,38700.0
2005-05-03 10:15:00,45.21,45.37,45.12,45.21,45300.0,28.3306,28.4309,28.2742,28.3306,45300.0
2005-05-03 10:20:00,45.18,45.28,45.14,45.16,34400.0,28.3118,28.3745,28.2867,28.2993,34400.0
2005-05-03 10:25:00,45.15,45.24,45.07,45.21,44500.0,28.293,28.3494,28.2429,28.3306,44500.0
2005-05-03 10:30:00,45.21,45.21,45.05,45.09,34800.0,28.3306,28.3306,28.2303,28.2554,34800.0
2005-05-03 10:35:00,45.09,45.15,45.0,45.1,54800.0,28.2554,28.293,28.199,28.2617,54800.0
2005-05-03 10:40:00,45.1,45.16,45.0,45.0,33900.0,28.2617,28.2993,28.199,28.199,33900.0
2005-05-03 10:45:00,44.97,45.17,44.97,45.04,62300.0,28.1802,28.3055,28.1802,28.2241,62300.0
2005-05-03 10:50:00,45.02,45.14,45.0,45.1,23700.0,28.2115,28.2867,28.199,28.2617,23700.0
2005-05-03 10:55:00,45.1,45.1,45.02,45.03,24700.0,28.2617,28.2617,28.2115,28.2178,24700.0
2005-05-03 11:00:00,45.03,45.04,44.98,45.0,41500.0,28.2178,28.2241,28.1865,28.199,41500.0
2005-05-03 11:05:00,45.02,45.09,44.95,45.09,48300.0,28.2115,28.2554,28.1677,28.2554,48300.0
2005-05-03 11:10:00,45.08,45.13,45.06,45.07,20200.0,28.2491,28.2805,28.2366,28.2429,20200.0
2005-05-03 11:15:00,45.07,45.09,45.04,45.07,50300.0,28.2429,28.2554,28.2241,28.2429,50300.0
2005-05-03 11:20:00,45.07,45.14,45.05,45.13,44100.0,28.2429,28.2867,28.2303,28.2805,44100.0
2005-05-03 11:25:00,45.13,45.13,45.03,45.1,21300.0,28.2805,28.2805,28.2178,28.2617,21300.0
2005-05-03 11:30:00,45.09,45.15,45.07,45.14,36900.0,28.2554,28.293,28.2429,28.2867,36900.0
2005-05-03 11:35:00,45.15,45.2,45.14,45.17,29600.0,28.293,28.3243,28.2867,28.3055,29600.0
2005-05-03 11:40:00,45.17,45.18,45.09,45.13,56100.0,28.3055,28.3118,28.2554,28.2805,56100.0
2005-05-03 11:45:00,45.13,45.13,45.06,45.07,14100.0,28.2805,28.2805,28.2366,28.2429,14100.0
2005-05-03 11:50:00,45.07,45.09,45.01,45.08,19300.0,28.2429,28.2554,28.2053,28.2491,19300.0
2005-05-03 11:55:00,45.06,45.07,45.02,45.04,23300.0,28.2366,28.2429,28.2115,28.2241,23300.0
2005-05-03 12:00:00,45.05,45.1,45.04,45.07,26100.0,28.2303,28.2617,28.2241,28.2429,26100.0
2005-05-03 12:05:00,45.07,45.17,45.07,45.12,15300.0,28.2429,28.3055,28.2429,28.2742,15300.0
2005-05-03 12:10:00,45.11,45.17,45.11,45.17,18400.0,28.2679,28.3055,28.2679,28.3055,18400.0
2005-05-03 12:15:00,45.16,45.16,45.13,45.13,15800.0,28.2993,28.2993,28.2805,28.2805,15800.0
2005-05-03 12:20:00,45.14,45.18,45.14,45.17,11200.0,28.2867,28.3118,28.2867,28.3055,11200.0
2005-05-03 12:25:00,45.18,45.22,45.16,45.21,35600.0,28.3118,28.3369,28.2993,28.3306,35600.0
2005-05-03 12:30:00,45.21,45.21,45.13,45.13,16600.0,28.3306,28.3306,28.2805,28.2805,16600.0
2005-05-03 12:35:00,45.13,45.17,45.07,45.08,26200.0,28.2805,28.3055,28.2429,28.2491,26200.0
2005-05-03 12:40:00,45.06,45.15,45.06,45.1,22000.0,28.2366,28.293,28.2366,28.2617,22000.0
2005-05-03 12:45:00,45.13,45.13,45.07,45.09,14700.0,28.2805,28.2805,28.2429,28.2554,14700.0
2005-05-03 12:50:00,45.1,45.12,45.07,45.07,15200.0,28.2617,28.2742,28.2429,28.2429,15200.0
2005-05-03 12:55:00,45.07,45.09,45.0,45.03,35000.0,28.2429,28.2554,28.199,28.2178,35000.0
2005-05-03 13:00:00,45.03,45.12,45.03,45.07,15600.0,28.2178,28.2742,28.2178,28.2429,15600.0
2005-05-03 13:05:00,45.07,45.07,44.9,44.9,24300.0,28.2429,28.2429,28.1363,28.1363,24300.0
2005-05-03 13:10:00,44.9,44.95,44.84,44.89,32200.0,28.1363,28.1677,28.0987,28.1301,32200.0
2005-05-03 13:15:00,44.89,44.9,44.81,44.81,27600.0,28.1301,28.1363,28.0799,28.0799,27600.0
2005-05-03 13:20:00,44.79,44.8,44.62,44.64,46900.0,28.0674,28.0737,27.9609,27.9734,46900.0
2005-05-03 13:25:00,44.64,44.78,44.64,44.68,40500.0,27.9734,28.0611,27.9734,27.9985,40500.0
2005-05-03 13:30:00,44.68,44.74,44.67,44.7,32500.0,27.9985,28.0361,27.9922,28.011,32500.0
2005-05-03 13:35:00,44.7,44.71,44.68,44.69,16300.0,28.011,28.0173,27.9985,28.0047,16300.0
2005-05-03 13:40:00,44.69,44.75,44.67,44.72,34300.0,28.0047,28.0423,27.9922,28.0235,34300.0
2005-05-03 13:45:00,44.73,44.73,44.65,44.68,23000.0,28.0298,28.0298,27.9797,27.9985,23000.0
2005-05-03 13:50:00,44.67,44.69,44.57,44.61,35400.0,27.9922,28.0047,27.9295,27.9546,35400.0
2005-05-03 13:55:00,44.61,44.69,44.6,44.69,27700.0,27.9546,28.0047,27.9483,28.0047,27700.0
2005-05-03 14:00:00,44.68,44.71,44.63,44.64,16300.0,27.9985,28.0173,27.9671,27.9734,16300.0
2005-05-03 14:05:00,44.64,44.69,44.58,44.6,12500.0,27.9734,28.0047,27.9358,27.9483,12500.0
2005-05-03 14:10:00,44.6,44.83,44.57,44.83,41800.0,27.9483,28.0925,27.9295,28.0925,41800.0
2005-05-03 14:15:00,44.79,44.8,44.59,44.61,42200.0,28.0674,28.0737,27.9421,27.9546,42200.0
2005-05-03 14:20:00,44.61,44.65,44.57,44.62,56800.0,27.9546,27.9797,27.9295,27.9609,56800.0
2005-05-03 14:25:00,44.64,44.66,44.58,44.59,56800.0,27.9734,27.9859,27.9358,27.9421,56800.0
2005-05-03 14:30:00,44.6,44.85,44.58,44.8,44200.0,27.9483,28.105,27.9358,28.0737,44200.0
2005-05-03 14:35:00,44.8,44.91,44.73,44.76,52800.0,28.0737,28.1426,28.0298,28.0486,52800.0
2005-05-03 14:40:00,44.76,44.76,44.62,44.64,33300.0,28.0486,28.0486,27.9609,27.9734,33300.0
2005-05-03 14:45:00,44.64,44.83,44.64,44.79,58500.0,27.9734,28.0925,27.9734,28.0674,58500.0
2005-05-03 14:50:00,44.79,44.84,44.74,44.74,28900.0,28.0674,28.0987,28.0361,28.0361,28900.0
2005-05-03 14:55:00,44.73,44.81,44.69,44.72,46900.0,28.0298,28.0799,28.0047,28.0235,46900.0
2005-05-03 15:00:00,44.71,44.72,44.63,44.71,42400.0,28.0173,28.0235,27.9671,28.0173,42400.0
2005-05-03 15:05:00,44.71,44.72,44.54,44.55,58900.0,28.0173,28.0235,27.9107,27.917,58900.0
2005-05-03 15:10:00,44.55,44.55,44.39,44.41,80500.0,27.917,27.917,27.8168,27.8293,80500.0
2005-05-03 15:15:00,44.39,44.54,44.3,44.42,94300.0,27.8168,27.9107,27.7604,27.8356,94300.0
2005-05-03 15:20:00,44.43,44.57,44.38,44.5,43000.0,27.8418,27.9295,27.8105,27.8857,43000.0
2005-05-03 15:25:00,44.51,44.51,44.37,44.38,48700.0,27.8919,27.8919,27.8042,27.8105,48700.0
2005-05-03 15:30:00,44.36,44.61,44.36,44.6,129900.0,27.798,27.9546,27.798,27.9483,129900.0
2005-05-03 15:35:00,44.6,44.8,44.59,44.76,190300.0,27.9483,28.0737,27.9421,28.0486,190300.0
2005-05-03 15:40:00,44.77,44.9,44.69,44.85,204100.0,28.0549,28.1363,28.0047,28.105,204100.0
2005-05-03 15:45:00,44.85,44.85,44.75,44.79,159400.0,28.105,28.105,28.0423,28.0674,159400.0
2005-05-03 15:50:00,44.78,44.84,44.76,44.77,137200.0,28.0611,28.0987,28.0486,28.0549,137200.0
2005-05-03 15:55:00,44.78,45.05,44.77,44.98,286800.0,28.0611,28.2303,28.0549,28.1865,286800.0
2005-05-04 09:30:00,43.5,43.97,43.25,43.8,190200.0,27.259,27.5536,27.1024,27.447,190200.0
2005-05-04 09:35:00,43.79,44.23,43.79,44.0,147700.0,27.4408,27.7165,27.4408,27.5724,147700.0
2005-05-04 09:40:00,44.0,44.01,43.7,43.93,165800.0,27.5724,27.5786,27.3844,27.5285,165800.0
2005-05-04 09:45:00,43.95,44.08,43.85,43.94,132600.0,27.541,27.6225,27.4784,27.5348,132600.0
2005-05-04 09:50:00,43.93,44.41,43.9,44.4,96300.0,27.5285,27.8293,27.5097,27.823,96300.0
2005-05-04 09:55:00,44.42,44.54,44.15,44.25,207900.0,27.8356,27.9107,27.6664,27.729,207900.0
2005-05-04 10:00:00,44.22,44.35,44.07,44.3,96100.0,27.7102,27.7917,27.6162,27.7604,96100.0
2005-05-04 10:05:00,44.29,44.29,44.09,44.18,47300.0,27.7541,27.7541,27.6288,27.6852,47300.0
2005-05-04 10:10:00,44.18,44.19,43.97,43.98,50800.0,27.6852,27.6914,27.5536,27.5598,50800.0
2005-05-04 10:15:00,43.97,44.1,43.94,44.1,55000.0,27.5536,27.635,27.5348,27.635,55000.0
2005-05-04 10:20:00,44.11,44.38,44.11,44.24,81100.0,27.6413,27.8105,27.6413,27.7228,81100.0
2005-05-04 10:25:00,44.23,44.24,44.02,44.09,69400.0,27.7165,27.7228,27.5849,27.6288,69400.0
2005-05-04 10:30:00,44.12,44.12,43.75,44.01,160700.0,27.6476,27.6476,27.4157,27.5786,160700.0
2005-05-04 10:35:00,44.01,44.01,43.62,43.66,126900.0,27.5786,27.5786,27.3342,27.3593,126900.0
2005-05-04 10:40:00,43.69,43.91,43.65,43.78,110900.0,27.3781,27.516,27.353,27.4345,110900.0
2005-05-04 10:45:00,43.79,43.87,43.68,43.78,44100.0,27.4408,27.4909,27.3718,27.4345,44100.0
2005-05-04 10:50:00,43.78,44.12,43.78,44.05,79200.0,27.4345,27.6476,27.4345,27.6037,79200.0
2005-05-04 10:55:00,44.03,44.23,44.02,44.13,49300.0,27.5912,27.7165,27.5849,27.6538,49300.0
2005-05-04 11:00:00,44.12,44.12,43.91,43.91,27800.0,27.6476,27.6476,27.516,27.516,27800.0
2005-05-04 11:05:00,43.96,43.96,43.85,43.91,67500.0,27.5473,27.5473,27.4784,27.516,67500.0
2005-05-04 11:10:00,43.9,43.95,43.9,43.92,39800.0,27.5097,27.541,27.5097,27.5222,39800.0
2005-05-04 11:15:00,43.92,43.94,43.65,43.79,65800.0,27.5222,27.5348,27.353,27.4408,65800.0
2005-05-04 11:20:00,43.78,43.88,43.76,43.88,21900.0,27.4345,27.4972,27.422,27.4972,21900.0
2005-05-04 11:25:00,43.9,43.97,43.87,43.96,27700.0,27.5097,27.5536,27.4909,27.5473,27700.0
2005-05-04 11:30:00,43.96,43.98,43.9,43.91,55400.0,27.5473,27.5598,27.5097,27.516,55400.0
2005-05-04 11:35:00,43.92,43.94,43.8,43.83,49200.0,27.5222,27.5348,27.447,27.4658,49200.0
2005-05-04 11:40:00,43.84,44.0,43.84,43.96,92600.0,27.4721,27.5724,27.4721,27.5473,92600.0
2005-05-04 11:45:00,43.98,44.23,43.95,44.23,48700.0,27.5598,27.7165,27.541,27.7165,48700.0
2005-05-04 11:50:00,44.24,44.42,44.24,44.39,62400.0,27.7228,27.8356,27.7228,27.8168,62400.0
2005-05-04 11:55:00,44.38,44.47,44.24,44.3,68600.0,27.8105,27.8669,27.7228,27.7604,68600.0
2005-05-04 12:00:00,44.3,44.32,44.18,44.27,70000.0,27.7604,27.7729,27.6852,27.7416,70000.0
2005-05-04 12:05:00,44.27,44.42,44.22,44.39,30600.0,27.7416,27.8356,27.7102,27.8168,30600.0
2005-05-04 12:10:00,44.35,44.4,44.3,44.4,54300.0,27.7917,27.823,27.7604,27.823,54300.0
2005-05-04 12:15:00,44.41,44.44,44.33,44.43,17200.0,27.8293,27.8481,27.7792,27.8418,17200.0
2005-05-04 12:20:00,44.44,44.6,44.44,44.59,30300.0,27.8481,27.9483,27.8481,27.9421,30300.0
2005-05-04 12:25:00,44.7,44.73,44.44,44.53,87200.0,28.011,28.0298,27.8481,27.9045,87200.0
2005-05-04 12:30:00,44.48,44.75,44.45,44.72,39200.0,27.8731,28.0423,27.8544,28.0235,39200.0
2005-05-04 12:35:00,44.72,44.73,44.52,44.6,30500.0,28.0235,28.0298,27.8982,27.9483,30500.0
2005-05-04 12:40:00,44.59,44.6,44.52,44.55,39200.0,27.9421,27.9483,27.8982,27.917,39200.0
2005-05-04 12:45:00,44.57,44.62,44.54,44.62,27100.0,27.9295,27.9609,27.9107,27.9609,27100.0
2005-05-04 12:50:00,44.62,44.65,44.56,44.59,17200.0,27.9609,27.9797,27.9233,27.9421,17200.0
2005-05-04 12:55:00,44.59,44.61,44.48,44.52,24300.0,27.9421,27.9546,27.8731,27.8982,24300.0
2005-05-04 13:00:00,44.48,44.6,44.47,44.59,18400.0,27.8731,27.9483,27.8669,27.9421,18400.0
2005-05-04 13:05:00,44.59,44.75,44.59,44.75,24600.0,27.9421,28.0423,27.9421,28.0423,24600.0
2005-05-04 13:10:00,44.78,44.78,44.59,44.59,21900.0,28.0611,28.0611,27.9421,27.9421,21900.0
2005-05-04 13:15:00,44.59,44.61,44.47,44.47,11200.0,27.9421,27.9546,27.8669,27.8669,11200.0
2005-05-04 13:20:00,44.44,44.51,44.44,44.5,14800.0,27.8481,27.8919,27.8481,27.8857,14800.0
2005-05-04 13:25:00,44.5,44.8,44.5,44.78,49400.0,27.8857,28.0737,27.8857,28.0611,49400.0
2005-05-04 13:30:00,44.79,44.79,44.64,44.68,18900.0,28.0674,28.0674,27.9734,27.9985,18900.0
2005-05-04 13:35:00,44.68,44.7,44.66,44.7,15700.0,27.9985,28.011,27.9859,28.011,15700.0
2005-05-04 13:40:00,44.7,44.7,44.5,44.5,12500.0,28.011,28.011,27.8857,27.8857,12500.0
2005-05-04 13:45:00,44.5,44.7,44.48,44.7,29900.0,27.8857,28.011,27.8731,28.011,29900.0
2005-05-04 13:50:00,44.66,44.8,44.61,44.78,43900.0,27.9859,28.0737,27.9546,28.0611,43900.0
2005-05-04 13:55:00,44.78,44.81,44.46,44.47,27400.0,28.0611,28.0799,27.8606,27.8669,27400.0
2005-05-04 14:00:00,44.48,44.75,44.47,44.65,41800.0,27.8731,28.0423,27.8669,27.9797,41800.0
2005-05-04 14:05:00,44.67,44.77,44.64,44.66,14600.0,27.9922,28.0549,27.9734,27.9859,14600.0
2005-05-04 14:10:00,44.64,44.65,44.4,44.6,23400.0,27.9734,27.9797,27.823,27.9483,23400.0
2005-05-04 14:15:00,44.56,44.6,44.43,44.6,19300.0,27.9233,27.9483,27.8418,27.9483,19300.0
2005-05-04 14:20:00,44.6,44.79,44.54,44.75,20700.0,27.9483,28.0674,27.9107,28.0423,20700.0
2005-05-04 14:25:00,44.75,44.78,44.67,44.7,16300.0,28.0423,28.0611,27.9922,28.011,16300.0
2005-05-04 14:30:00,44.7,44.72,44.64,44.66,29400.0,28.011,28.0235,27.9734,27.9859,29400.0
2005-05-04 14:35:00,44.7,44.78,44.7,44.76,29000.0,28.011,28.0611,28.011,28.0486,29000.0
2005-05-04 14:40:00,44.79,44.95,44.77,44.87,52900.0,28.0674,28.1677,28.0549,28.1175,52900.0
2005-05-04 14:45:00,44.87,45.03,44.87,44.95,47700.0,28.1175,28.2178,28.1175,28.1677,47700.0
2005-05-04 14:50:00,44.99,44.99,44.55,44.69,57000.0,28.1927,28.1927,27.917,28.0047,57000.0
2005-05-04 14:55:00,44.66,44.82,44.66,44.76,33700.0,27.9859,28.0862,27.9859,28.0486,33700.0
2005-05-04 15:00:00,44.8,44.86,44.76,44.76,32000.0,28.0737,28.1113,28.0486,28.0486,32000.0
2005-05-04 15:05:00,44.81,44.81,44.69,44.76,44000.0,28.0799,28.0799,28.0047,28.0486,44000.0
2005-05-04 15:10:00,44.74,44.8,44.66,44.7,42700.0,28.0361,28.0737,27.9859,28.011,42700.0
2005-05-04 15:15:00,44.73,44.74,44.63,44.64,42000.0,28.0298,28.0361,27.9671,27.9734,42000.0
2005-05-04 15:20:00,44.64,44.66,44.59,44.66,30900.0,27.9734,27.9859,27.9421,27.9859,30900.0
2005-05-04 15:25:00,44.66,44.77,44.6,44.6,43600.0,27.9859,28.0549,27.9483,27.9483,43600.0
2005-05-04 15:30:00,44.59,44.7,44.54,44.6,58300.0,27.9421,28.011,27.9107,27.9483,58300.0
2005-05-04 15:35:00,44.57,44.7,44.57,44.7,44300.0,27.9295,28.011,27.9295,28.011,44300.0
2005-05-04 15:40:00,44.7,44.79,44.65,44.69,46800.0,28.011,28.0674,27.9797,28.0047,46800.0
2005-05-04 15:45:00,44.7,44.73,44.58,44.63,42100.0,28.011,28.0298,27.9358,27.9671,42100.0
2005-05-04 15:50:00,44.63,44.83,44.62,44.68,57200.0,27.9671,28.0925,27.9609,27.9985,57200.0
2005-05-04 15:55:00,44.68,44.68,44.6,44.63,48300.0,27.9985,27.9985,27.9483,27.9671,48300.0
2005-05-05 09:30:00,45.25,45.27,44.8,44.81,184900.0,28.3557,28.3682,28.0737,28.0799,184900.0
2005-05-05 09:35:00,44.8,44.99,44.6,44.95,24000.0,28.0737,28.1927,27.9483,28.1677,24000.0
2005-05-05 09:40:00,44.95,44.99,44.7,44.95,37200.0,28.1677,28.1927,28.011,28.1677,37200.0
2005-05-05 09:45:00,44.93,45.04,44.9,45.04,96100.0,28.1551,28.2241,28.1363,28.2241,96100.0
2005-05-05 09:50:00,45.05,45.29,45.05,45.12,64700.0,28.2303,28.3807,28.2303,28.2742,64700.0
2005-05-05 09:55:00,45.17,45.17,44.91,45.07,78100.0,28.3055,28.3055,28.1426,28.2429,78100.0
2005-05-05 10:00:00,45.05,45.29,45.05,45.29,76900.0,28.2303,28.3807,28.2303,28.3807,76900.0
2005-05-05 10:05:00,45.29,45.39,45.28,45.3,63600.0,28.3807,28.4434,28.3745,28.387,63600.0
2005-05-05 10:10:00,45.34,45.49,45.31,45.43,64500.0,28.4121,28.5061,28.3933,28.4685,64500.0
2005-05-05 10:15:00,45.43,45.47,45.28,45.35,41900.0,28.4685,28.4935,28.3745,28.4183,41900.0
2005-05-05 10:20:00,45.35,45.46,45.35,45.4,32500.0,28.4183,28.4873,28.4183,28.4497,32500.0
2005-05-05 10:25:00,45.41,45.45,45.33,45.35,21400.0,28.4559,28.481,28.4058,28.4183,21400.0
2005-05-05 10:30:00,45.33,45.58,45.32,45.49,49100.0,28.4058,28.5625,28.3995,28.5061,49100.0
2005-05-05 10:35:00,45.48,45.51,45.26,45.27,27100.0,28.4998,28.5186,28.3619,28.3682,27100.0
2005-05-05 10:40:00,45.31,45.45,45.15,45.21,39300.0,28.3933,28.481,28.293,28.3306,39300.0
2005-05-05 10:45:00,45.24,45.53,45.24,45.43,35100.0,28.3494,28.5311,28.3494,28.4685,35100.0
2005-05-05 10:50:00,45.49,45.69,45.46,45.58,52500.0,28.5061,28.6314,28.4873,28.5625,52500.0
2005-05-05 10:55:00,45.59,45.67,45.54,45.62,17600.0,28.5687,28.6189,28.5374,28.5875,17600.0
2005-05-05 11:00:00,45.63,45.66,45.57,45.62,12400.0,28.5938,28.6126,28.5562,28.5875,12400.0
2005-05-05 11:05:00,45.63,45.7,45.63,45.7,22800.0,28.5938,28.6377,28.5938,28.6377,22800.0
2005-05-05 11:10:00,45.7,45.72,45.68,45.72,23400.0,28.6377,28.6502,28.6251,28.6502,23400.0
2005-05-05 11:15:00,45.72,45.78,45.71,45.78,31800.0,28.6502,28.6878,28.6439,28.6878,31800.0
2005-05-05 11:20:00,45.78,45.96,45.7,45.86,66100.0,28.6878,28.8006,28.6377,28.7379,66100.0
2005-05-05 11:25:00,45.75,45.9,45.75,45.77,35900.0,28.669,28.763,28.669,28.6815,35900.0
2005-05-05 11:30:00,45.76,45.78,45.66,45.66,40800.0,28.6753,28.6878,28.6126,28.6126,40800.0
2005-05-05 11:35:00,45.64,45.72,45.53,45.54,26500.0,28.6001,28.6502,28.5311,28.5374,26500.0
2005-05-05 11:40:00,45.53,45.65,45.5,45.64,18500.0,28.5311,28.6063,28.5123,28.6001,18500.0
2005-05-05 11:45:00,45.65,45.69,45.63,45.69,13400.0,28.6063,28.6314,28.5938,28.6314,13400.0
2005-05-05 11:50:00,45.69,45.69,45.55,45.67,10400.0,28.6314,28.6314,28.5437,28.6189,10400.0
2005-05-05 11:55:00,45.63,45.68,45.61,45.68,9700.0,28.5938,28.6251,28.5813,28.6251,9700.0
2005-05-05 12:00:00,45.67,45.71,45.65,45.71,10900.0,28.6189,28.6439,28.6063,28.6439,10900.0
2005-05-05 12:05:00,45.73,45.73,45.5,45.62,21500.0,28.6565,28.6565,28.5123,28.5875,21500.0
2005-05-05 12:10:00,45.63,45.63,45.58,45.61,23100.0,28.5938,28.5938,28.5625,28.5813,23100.0
2005-05-05 12:15:00,45.6,45.61,45.48,45.48,28200.0,28.575,28.5813,28.4998,28.4998,28200.0
2005-05-05 12:20:00,45.48,45.61,45.48,45.52,42200.0,28.4998,28.5813,28.4998,28.5249,42200.0
2005-05-05 12:25:00,45.52,45.55,45.43,45.52,33800.0,28.5249,28.5437,28.4685,28.5249,33800.0
2005-05-05 12:30:00,45.54,45.54,45.46,45.46,8200.0,28.5374,28.5374,28.4873,28.4873,8200.0
2005-05-05 12:35:00,45.42,45.46,45.27,45.33,36200.0,28.4622,28.4873,28.3682,28.4058,36200.0
2005-05-05 12:40:00,45.33,45.44,45.27,45.37,28300.0,28.4058,28.4747,28.3682,28.4309,28300.0
2005-05-05 12:45:00,45.38,45.47,45.2,45.28,30600.0,28.4371,28.4935,28.3243,28.3745,30600.0
2005-05-05 12:50:00,45.28,45.37,45.11,45.34,28200.0,28.3745,28.4309,28.2679,28.4121,28200.0
2005-05-05 12:55:00,45.34,45.34,44.96,44.97,28100.0,28.4121,28.4121,28.1739,28.1802,28100.0
2005-05-05 13:00:00,44.96,45.02,44.93,44.93,25100.0,28.1739,28.2115,28.1551,28.1551,25100.0
2005-05-05 13:05:00,44.94,45.1,44.9,45.07,46300.0,28.1614,28.2617,28.1363,28.2429,46300.0
2005-05-05 13:10:00,45.09,45.09,44.81,44.85,22100.0,28.2554,28.2554,28.0799,28.105,22100.0
2005-05-05 13:15:00,44.86,44.95,44.82,44.88,18700.0,28.1113,28.1677,28.0862,28.1238,18700.0
2005-05-05 13:20:00,44.86,44.93,44.81,44.83,14400.0,28.1113,28.1551,28.0799,28.0925,14400.0
2005-05-05 13:25:00,44.83,44.88,44.81,44.84,20000.0,28.0925,28.1238,28.0799,28.0987,20000.0
2005-05-05 13:30:00,44.84,44.87,44.82,44.85,19700.0,28.0987,28.1175,28.0862,28.105,19700.0
2005-05-05 13:35:00,44.84,44.85,44.82,44.85,30800.0,28.0987,28.105,28.0862,28.105,30800.0
2005-05-05 13:40:00,44.85,44.94,44.84,44.87,53200.0,28.105,28.1614,28.0987,28.1175,53200.0
2005-05-05 13:45:00,44.88,44.92,44.81,44.88,42500.0,28.1238,28.1489,28.0799,28.1238,42500.0
2005-05-05 13:50:00,44.91,44.95,44.85,44.86,14000.0,28.1426,28.1677,28.105,28.1113,14000.0
2005-05-05 13:55:00,44.87,44.95,44.86,44.93,22300.0,28.1175,28.1677,28.1113,28.1551,22300.0
2005-05-05 14:00:00,44.94,45.01,44.92,44.95,24500.0,28.1614,28.2053,28.1489,28.1677,24500.0
2005-05-05 14:05:00,44.95,44.97,44.8,44.83,51400.0,28.1677,28.1802,28.0737,28.0925,51400.0
2005-05-05 14:10:00,44.83,45.01,44.82,44.93,40500.0,28.0925,28.2053,28.0862,28.1551,40500.0
2005-05-05 14:15:00,44.94,45.14,44.94,45.13,36400.0,28.1614,28.2867,28.1614,28.2805,36400.0
2005-05-05 14:20:00,45.13,45.14,45.03,45.03,26400.0,28.2805,28.2867,28.2178,28.2178,26400.0
2005-05-05 14:25:00,45.07,45.12,45.05,45.11,18700.0,28.2429,28.2742,28.2303,28.2679,18700.0
2005-05-05 14:30:00,45.11,45.17,45.08,45.12,37500.0,28.2679,28.3055,28.2491,28.2742,37500.0
2005-05-05 14:35:00,45.11,45.12,44.97,44.97,29700.0,28.2679,28.2742,28.1802,28.1802,29700.0
2005-05-05 14:40:00,44.95,45.05,44.91,44.92,31400.0,28.1677,28.2303,28.1426,28.1489,31400.0
2005-05-05 14:45:00,44.91,45.02,44.89,45.02,68400.0,28.1426,28.2115,28.1301,28.2115,68400.0
2005-05-05 14:50:00,45.03,45.04,44.83,44.86,25000.0,28.2178,28.2241,28.0925,28.1113,25000.0
2005-05-05 14:55:00,44.87,44.94,44.87,44.89,12500.0,28.1175,28.1614,28.1175,28.1301,12500.0
2005-05-05 15:00:00,44.89,44.92,44.85,44.88,14300.0,28.1301,28.1489,28.105,28.1238,14300.0
2005-05-05 15:05:00,44.91,44.96,44.88,44.96,19500.0,28.1426,28.1739,28.1238,28.1739,19500.0
2005-05-05 15:10:00,44.95,45.01,44.9,44.91,27700.0,28.1677,28.2053,28.1363,28.1426,27700.0
2005-05-05 15:15:00,44.95,45.15,44.95,45.15,49100.0,28.1677,28.293,28.1677,28.293,49100.0
2005-05-05 15:20:00,45.14,45.19,45.0,45.19,37700.0,28.2867,28.3181,28.199,28.3181,37700.0
2005-05-05 15:25:00,45.2,45.25,45.12,45.12,38800.0,28.3243,28.3557,28.2742,28.2742,38800.0
2005-05-05 15:30:00,45.12,45.31,45.12,45.3,34200.0,28.2742,28.3933,28.2742,28.387,34200.0
2005-05-05 15:35:00,45.31,45.4,45.31,45.32,27800.0,28.3933,28.4497,28.3933,28.3995,27800.0
2005-05-05 15:40:00,45.32,45.32,45.27,45.29,84800.0,28.3995,28.3995,28.3682,28.3807,84800.0
2005-05-05 15:45:00,45.3,45.39,45.27,45.38,39600.0,28.387,28.4434,28.3682,28.4371,39600.0
2005-05-05 15:50:00,45.38,45.43,45.32,45.41,24500.0,28.4371,28.4685,28.3995,28.4559,24500.0
2005-05-05 15:55:00,45.38,45.41,45.33,45.35,31600.0,28.4371,28.4559,28.4058,28.4183,31600.0
2005-05-06 09:30:00,45.6,45.8,45.45,45.61,50100.0,28.575,28.7003,28.481,28.5813,50100.0
2005-05-06 09:35:00,45.62,45.72,45.44,45.72,25500.0,28.5875,28.6502,28.4747,28.6502,25500.0
2005-05-06 09:40:00,45.72,45.79,45.7,45.71,31000.0,28.6502,28.6941,28.6377,28.6439,31000.0
2005-05-06 09:45:00,45.71,45.9,45.7,45.8,32800.0,28.6439,28.763,28.6377,28.7003,32800.0
2005-05-06 09:50:00,45.79,45.79,45.69,45.75,21100.0,28.6941,28.6941,28.6314,28.669,21100.0
2005-05-06 09:55:00,45.75,45.85,45.7,45.85,18800.0,28.669,28.7317,28.6377,28.7317,18800.0
2005-05-06 10:00:00,45.85,45.85,45.67,45.67,21700.0,28.7317,28.7317,28.6189,28.6189,21700.0
2005-05-06 10:05:00,45.64,45.68,45.59,45.67,52700.0,28.6001,28.6251,28.5687,28.6189,52700.0
2005-05-06 10:10:00,45.66,45.67,45.43,45.53,41500.0,28.6126,28.6189,28.4685,28.5311,41500.0
2005-05-06 10:15:00,45.56,45.62,45.43,45.56,24800.0,28.5499,28.5875,28.4685,28.5499,24800.0
2005-05-06 10:20:00,45.55,45.55,45.44,45.44,37100.0,28.5437,28.5437,28.4747,28.4747,37100.0
2005-05-06 10:25:00,45.45,45.54,45.4,45.51,50600.0,28.481,28.5374,28.4497,28.5186,50600.0
2005-05-06 10:30:00,45.52,45.55,45.48,45.53,32400.0,28.5249,28.5437,28.4998,28.5311,32400.0
2005-05-06 10:35:00,45.53,45.53,45.45,45.46,28200.0,28.5311,28.5311,28.481,28.4873,28200.0
2005-05-06 10:40:00,45.46,45.7,45.46,45.7,25000.0,28.4873,28.6377,28.4873,28.6377,25000.0
2005-05-06 10:45:00,45.7,45.74,45.64,45.74,42900.0,28.6377,28.6627,28.6001,28.6627,42900.0
2005-05-06 10:50:00,45.74,45.74,45.57,45.59,30300.0,28.6627,28.6627,28.5562,28.5687,30300.0
2005-05-06 10:55:00,45.6,45.64,45.55,45.62,31900.0,28.575,28.6001,28.5437,28.5875,31900.0
2005-05-06 11:00:00,45.61,45.71,45.59,45.7,29400.0,28.5813,28.6439,28.5687,28.6377,29400.0
2005-05-06 11:05:00,45.7,45.72,45.67,45.72,19200.0,28.6377,28.6502,28.6189,28.6502,19200.0
2005-05-06 11:10:00,45.74,45.78,45.72,45.72,19500.0,28.6627,28.6878,28.6502,28.6502,19500.0
2005-05-06 11:15:00,45.72,45.72,45.57,45.59,17500.0,28.6502,28.6502,28.5562,28.5687,17500.0
2005-05-06 11:20:00,45.59,45.6,45.49,45.52,25900.0,28.5687,28.575,28.5061,28.5249,25900.0
2005-05-06 11:25:00,45.53,45.64,45.51,45.64,36600.0,28.5311,28.6001,28.5186,28.6001,36600.0
2005-05-06 11:30:00,45.62,45.7,45.61,45.67,49200.0,28.5875,28.6377,28.5813,28.6189,49200.0
2005-05-06 11:35:00,45.67,45.68,45.64,45.67,6700.0,28.6189,28.6251,28.6001,28.6189,6700.0
2005-05-06 11:40:00,45.66,45.66,45.64,45.65,15000.0,28.6126,28.6126,28.6001,28.6063,15000.0
2005-05-06 11:45:00,45.64,45.65,45.58,45.61,21400.0,28.6001,28.6063,28.5625,28.5813,21400.0
2005-05-06 11:50:00,45.62,45.67,45.59,45.6,15500.0,28.5875,28.6189,28.5687,28.575,15500.0
2005-05-06 11:55:00,45.59,45.64,45.56,45.58,21700.0,28.5687,28.6001,28.5499,28.5625,21700.0
2005-05-06 12:00:00,45.6,45.6,45.5,45.53,16300.0,28.575,28.575,28.5123,28.5311,16300.0
2005-05-06 12:05:00,45.53,45.55,45.42,45.43,13800.0,28.5311,28.5437,28.4622,28.4685,13800.0
2005-05-06 12:10:00,45.42,45.53,45.42,45.52,21900.0,28.4622,28.5311,28.4622,28.5249,21900.0
2005-05-06 12:15:00,45.53,45.56,45.49,45.56,13100.0,28.5311,28.5499,28.5061,28.5499,13100.0
2005-05-06 12:20:00,45.56,45.56,45.47,45.47,7700.0,28.5499,28.5499,28.4935,28.4935,7700.0
2005-05-06 12:25:00,45.47,45.55,45.47,45.51,16300.0,28.4935,28.5437,28.4935,28.5186,16300.0
2005-05-06 12:30:00,45.49,45.49,45.44,45.49,15300.0,28.5061,28.5061,28.4747,28.5061,15300.0
2005-05-06 12:35:00,45.48,45.52,45.45,45.45,11900.0,28.4998,28.5249,28.481,28.481,11900.0
2005-05-06 12:40:00,45.44,45.44,45.36,45.38,25600.0,28.4747,28.4747,28.4246,28.4371,25600.0
2005-05-06 12:45:00,45.38,45.38,45.3,45.33,19300.0,28.4371,28.4371,28.387,28.4058,19300.0
2005-05-06 12:50:00,45.33,45.33,45.29,45.31,12300.0,28.4058,28.4058,28.3807,28.3933,12300.0
2005-05-06 12:55:00,45.32,45.33,45.23,45.26,24800.0,28.3995,28.4058,28.3431,28.3619,24800.0
2005-05-06 13:00:00,45.25,45.29,45.25,45.28,9500.0,28.3557,28.3807,28.3557,28.3745,9500.0
2005-05-06 13:05:00,45.3,45.31,45.27,45.27,24300.0,28.387,28.3933,28.3682,28.3682,24300.0
2005-05-06 13:10:00,45.28,45.29,45.24,45.25,22200.0,28.3745,28.3807,28.3494,28.3557,22200.0
2005-05-06 13:15:00,45.26,45.26,45.16,45.19,12500.0,28.3619,28.3619,28.2993,28.3181,12500.0
2005-05-06 13:20:00,45.19,45.26,45.19,45.25,19300.0,28.3181,28.3619,28.3181,28.3557,19300.0
2005-05-06 13:25:00,45.25,45.25,45.23,45.24,27200.0,28.3557,28.3557,28.3431,28.3494,27200.0
2005-05-06 13:30:00,45.24,45.25,45.18,45.2,21000.0,28.3494,28.3557,28.3118,28.3243,21000.0
2005-05-06 13:35:00,45.2,45.2,45.19,45.19,28700.0,28.3243,28.3243,28.3181,28.3181,28700.0
2005-05-06 13:40:00,45.19,45.2,45.17,45.17,19600.0,28.3181,28.3243,28.3055,28.3055,19600.0
2005-05-06 13:45:00,45.15,45.15,45.14,45.14,13200.0,28.293,28.293,28.2867,28.2867,13200.0
2005-05-06 13:50:00,45.14,45.14,44.97,44.98,50300.0,28.2867,28.2867,28.1802,28.1865,50300.0
2005-05-06 13:55:00,44.98,44.99,44.91,44.94,29900.0,28.1865,28.1927,28.1426,28.1614,29900.0
2005-05-06 14:00:00,44.94,44.94,44.81,44.81,35700.0,28.1614,28.1614,28.0799,28.0799,35700.0
2005-05-06 14:05:00,44.8,44.88,44.74,44.88,63000.0,28.0737,28.1238,28.0361,28.1238,63000.0
2005-05-06 14:10:00,44.88,44.97,44.82,44.93,56200.0,28.1238,28.1802,28.0862,28.1551,56200.0
2005-05-06 14:15:00,44.94,44.94,44.75,44.84,53700.0,28.1614,28.1614,28.0423,28.0987,53700.0
2005-05-06 14:20:00,44.85,44.85,44.79,44.83,32500.0,28.105,28.105,28.0674,28.0925,32500.0
2005-05-06 14:25:00,44.84,44.85,44.84,44.85,43600.0,28.0987,28.105,28.0987,28.105,43600.0
2005-05-06 14:30:00,44.85,44.85,44.84,44.85,25100.0,28.105,28.105,28.0987,28.105,25100.0
2005-05-06 14:35:00,44.85,44.88,44.81,44.84,32500.0,28.105,28.1238,28.0799,28.0987,32500.0
2005-05-06 14:40:00,44.84,44.87,44.82,44.83,16900.0,28.0987,28.1175,28.0862,28.0925,16900.0
2005-05-06 14:45:00,44.84,44.84,44.76,44.81,17800.0,28.0987,28.0987,28.0486,28.0799,17800.0
2005-05-06 14:50:00,44.81,44.86,44.78,44.85,37100.0,28.0799,28.1113,28.0611,28.105,37100.0
2005-05-06 14:55:00,44.85,44.85,44.78,44.8,10200.0,28.105,28.105,28.0611,28.0737,10200.0
2005-05-06 15:00:00,44.8,44.82,44.76,44.76,14400.0,28.0737,28.0862,28.0486,28.0486,14400.0
2005-05-06 15:05:00,44.76,44.77,44.65,44.77,29700.0,28.0486,28.0549,27.9797,28.0549,29700.0
2005-05-06 15:10:00,44.77,44.81,44.77,44.8,45400.0,28.0549,28.0799,28.0549,28.0737,45400.0
2005-05-06 15:15:00,44.78,44.78,44.7,44.71,25000.0,28.0611,28.0611,28.011,28.0173,25000.0
2005-05-06 15:20:00,44.7,44.72,44.69,44.69,21100.0,28.011,28.0235,28.0047,28.0047,21100.0
2005-05-06 15:25:00,44.69,44.71,44.68,44.7,33300.0,28.0047,28.0173,27.9985,28.011,33300.0
2005-05-06 15:30:00,44.69,44.7,44.55,44.64,63100.0,28.0047,28.011,27.917,27.9734,63100.0
2005-05-06 15:35:00,44.64,44.68,44.64,44.68,38000.0,27.9734,27.9985,27.9734,27.9985,38000.0
2005-05-06 15:40:00,44.68,44.69,44.64,44.65,33100.0,27.9985,28.0047,27.9734,27.9797,33100.0
2005-05-06 15:45:00,44.66,44.67,44.61,44.65,43300.0,27.9859,27.9922,27.9546,27.9797,43300.0
2005-05-06 15:50:00,44.63,44.64,44.56,44.56,47400.0,27.9671,27.9734,27.9233,27.9233,47400.0
2005-05-06 15:55:00,44.57,44.6,44.43,44.46,92100.0,27.9295,27.9483,27.8418,27.8606,92100.0
2005-05-09 09:30:00,44.72,44.95,44.65,44.8,90200.0,28.0235,28.1677,27.9797,28.0737,90200.0
2005-05-09 09:35:00,44.85,44.99,44.71,44.9,61300.0,28.105,28.1927,28.0173,28.1363,61300.0
2005-05-09 09:40:00,44.93,45.0,44.85,44.9,58700.0,28.1551,28.199,28.105,28.1363,58700.0
2005-05-09 09:45:00,44.91,44.99,44.77,44.77,65600.0,28.1426,28.1927,28.0549,28.0549,65600.0
2005-05-09 09:50:00,44.8,44.88,44.76,44.78,66000.0,28.0737,28.1238,28.0486,28.0611,66000.0
2005-05-09 09:55:00,44.78,44.84,44.71,44.78,37500.0,28.0611,28.0987,28.0173,28.0611,37500.0
2005-05-09 10:00:00,44.79,44.9,44.79,44.83,31700.0,28.0674,28.1363,28.0674,28.0925,31700.0
2005-05-09 10:05:00,44.85,44.99,44.84,44.92,29400.0,28.105,28.1927,28.0987,28.1489,29400.0
2005-05-09 10:10:00,44.92,44.97,44.85,44.92,75800.0,28.1489,28.1802,28.105,28.1489,75800.0
2005-05-09 10:15:00,44.88,44.96,44.87,44.93,38100.0,28.1238,28.1739,28.1175,28.1551,38100.0
2005-05-09 10:20:00,44.93,45.12,44.92,45.12,34200.0,28.1551,28.2742,28.1489,28.2742,34200.0
2005-05-09 10:25:00,45.11,45.12,45.03,45.11,30200.0,28.2679,28.2742,28.2178,28.2679,30200.0
2005-05-09 10:30:00,45.11,45.15,45.09,45.09,32000.0,28.2679,28.293,28.2554,28.2554,32000.0
2005-05-09 10:35:00,45.1,45.16,45.07,45.08,53700.0,28.2617,28.2993,28.2429,28.2491,53700.0
2005-05-09 10:40:00,45.07,45.07,45.0,45.06,50500.0,28.2429,28.2429,28.199,28.2366,50500.0
2005-05-09 10:45:00,45.06,45.14,45.01,45.03,33500.0,28.2366,28.2867,28.2053,28.2178,33500.0
2005-05-09 10:50:00,45.02,45.09,44.99,45.04,27500.0,28.2115,28.2554,28.1927,28.2241,27500.0
2005-05-09 10:55:00,45.06,45.09,45.05,45.08,27700.0,28.2366,28.2554,28.2303,28.2491,27700.0
2005-05-09 11:00:00,45.08,45.2,45.08,45.09,32700.0,28.2491,28.3243,28.2491,28.2554,32700.0
2005-05-09 11:05:00,45.1,45.11,45.03,45.05,17900.0,28.2617,28.2679,28.2178,28.2303,17900.0
2005-05-09 11:10:00,45.05,45.13,45.04,45.13,31900.0,28.2303,28.2805,28.2241,28.2805,31900.0
2005-05-09 11:15:00,45.12,45.12,45.04,45.05,15000.0,28.2742,28.2742,28.2241,28.2303,15000.0
2005-05-09 11:20:00,45.05,45.08,45.02,45.06,24200.0,28.2303,28.2491,28.2115,28.2366,24200.0
2005-05-09 11:25:00,45.06,45.06,45.02,45.02,16000.0,28.2366,28.2366,28.2115,28.2115,16000.0
2005-05-09 11:30:00,45.01,45.08,45.0,45.07,50300.0,28.2053,28.2491,28.199,28.2429,50300.0
2005-05-09 11:35:00,45.08,45.12,45.07,45.08,31100.0,28.2491,28.2742,28.2429,28.2491,31100.0
2005-05-09 11:40:00,45.07,45.08,45.01,45.03,34600.0,28.2429,28.2491,28.2053,28.2178,34600.0
2005-05-09 11:45:00,45.03,45.08,45.01,45.02,18400.0,28.2178,28.2491,28.2053,28.2115,18400.0
2005-05-09 11:50:00,45.02,45.08,45.01,45.08,21900.0,28.2115,28.2491,28.2053,28.2491,21900.0
2005-05-09 11:55:00,45.07,45.08,45.04,45.07,21400.0,28.2429,28.2491,28.2241,28.2429,21400.0
2005-05-09 12:00:00,45.06,45.09,45.05,45.08,40100.0,28.2366,28.2554,28.2303,28.2491,40100.0
2005-05-09 12:05:00,45.1,45.12,45.06,45.11,25500.0,28.2617,28.2742,28.2366,28.2679,25500.0
2005-05-09 12:10:00,45.1,45.11,45.09,45.1,28700.0,28.2617,28.2679,28.2554,28.2617,28700.0
2005-05-09 12:15:00,45.1,45.12,45.04,45.06,20800.0,28.2617,28.2742,28.2241,28.2366,20800.0
2005-05-09 12:20:00,45.05,45.08,45.04,45.05,20400.0,28.2303,28.2491,28.2241,28.2303,20400.0
2005-05-09 12:25:00,45.06,45.06,44.97,45.0,18200.0,28.2366,28.2366,28.1802,28.199,18200.0
2005-05-09 12:30:00,45.0,45.03,44.99,45.02,19900.0,28.199,28.2178,28.1927,28.2115,19900.0
2005-05-09 12:35:00,45.02,45.02,44.99,45.02,16300.0,28.2115,28.2115,28.1927,28.2115,16300.0
2005-05-09 12:40:00,45.02,45.03,44.98,44.98,26900.0,28.2115,28.2178,28.1865,28.1865,26900.0
2005-05-09 12:45:00,44.99,45.04,44.97,45.03,16800.0,28.1927,28.2241,28.1802,28.2178,16800.0
2005-05-09 12:50:00,45.01,45.04,44.9,44.92,34700.0,28.2053,28.2241,28.1363,28.1489,34700.0
2005-05-09 12:55:00,44.91,44.93,44.76,44.82,25500.0,28.1426,28.1551,28.0486,28.0862,25500.0
2005-05-09 13:00:00,44.82,45.0,44.77,45.0,20100.0,28.0862,28.199,28.0549,28.199,20100.0
2005-05-09 13:05:00,44.99,45.0,44.97,44.98,18200.0,28.1927,28.199,28.1802,28.1865,18200.0
2005-05-09 13:10:00,44.98,44.98,44.9,44.96,25600.0,28.1865,28.1865,28.1363,28.1739,25600.0
2005-05-09 13:15:00,44.95,44.97,44.94,44.97,13600.0,28.1677,28.1802,28.1614,28.1802,13600.0
2005-05-09 13:20:00,44.97,44.97,44.9,44.9,21800.0,28.1802,28.1802,28.1363,28.1363,21800.0
2005-05-09 13:25:00,44.9,44.93,44.9,44.92,20000.0,28.1363,28.1551,28.1363,28.1489,20000.0
2005-05-09 13:30:00,44.91,44.97,44.91,44.97,13100.0,28.1426,28.1802,28.1426,28.1802,13100.0
2005-05-09 13:35:00,44.98,44.98,44.97,44.98,7500.0,28.1865,28.1865,28.1802,28.1865,7500.0
2005-05-09 13:40:00,44.98,44.99,44.95,44.98,32400.0,28.1865,28.1927,28.1677,28.1865,32400.0
2005-05-09 13:45:00,44.99,45.0,44.98,45.0,18100.0,28.1927,28.199,28.1865,28.199,18100.0
2005-05-09 13:50:00,44.99,45.03,44.99,45.02,20600.0,28.1927,28.2178,28.1927,28.2115,20600.0
2005-05-09 13:55:00,45.02,45.05,45.01,45.05,15500.0,28.2115,28.2303,28.2053,28.2303,15500.0
2005-05-09 14:00:00,45.05,45.07,45.01,45.04,22500.0,28.2303,28.2429,28.2053,28.2241,22500.0
2005-05-09 14:05:00,45.05,45.09,45.01,45.01,19700.0,28.2303,28.2554,28.2053,28.2053,19700.0
2005-05-09 14:10:00,45.02,45.02,44.97,45.02,26000.0,28.2115,28.2115,28.1802,28.2115,26000.0
2005-05-09 14:15:00,45.02,45.09,45.01,45.07,16300.0,28.2115,28.2554,28.2053,28.2429,16300.0
2005-05-09 14:20:00,45.06,45.12,45.06,45.1,55300.0,28.2366,28.2742,28.2366,28.2617,55300.0
2005-05-09 14:25:00,45.09,45.1,45.07,45.08,25300.0,28.2554,28.2617,28.2429,28.2491,25300.0
2005-05-09 14:30:00,45.08,45.11,45.07,45.09,19100.0,28.2491,28.2679,28.2429,28.2554,19100.0
2005-05-09 14:35:00,45.09,45.1,45.08,45.1,23400.0,28.2554,28.2617,28.2491,28.2617,23400.0
2005-05-09 14:40:00,45.1,45.11,45.09,45.11,26800.0,28.2617,28.2679,28.2554,28.2679,26800.0
2005-05-09 14:45:00,45.11,45.14,45.08,45.1,32200.0,28.2679,28.2867,28.2491,28.2617,32200.0
2005-05-09 14:50:00,45.1,45.1,45.05,45.09,16900.0,28.2617,28.2617,28.2303,28.2554,16900.0
2005-05-09 14:55:00,45.09,45.1,45.08,45.08,17400.0,28.2554,28.2617,28.2491,28.2491,17400.0
2005-05-09 15:00:00,45.08,45.1,45.05,45.07,30200.0,28.2491,28.2617,28.2303,28.2429,30200.0
2005-05-09 15:05:00,45.07,45.08,44.99,44.99,42800.0,28.2429,28.2491,28.1927,28.1927,42800.0
2005-05-09 15:10:00,44.99,45.0,44.9,45.0,48400.0,28.1927,28.199,28.1363,28.199,48400.0
2005-05-09 15:15:00,45.0,45.04,44.98,45.01,26400.0,28.199,28.2241,28.1865,28.2053,26400.0
2005-05-09 15:20:00,45.03,45.03,45.0,45.0,27700.0,28.2178,28.2178,28.199,28.199,27700.0
2005-05-09 15:25:00,45.0,45.06,44.99,45.06,115200.0,28.199,28.2366,28.1927,28.2366,115200.0
2005-05-09 15:30:00,45.03,45.09,44.99,45.07,38200.0,28.2178,28.2554,28.1927,28.2429,38200.0
2005-05-09 15:35:00,45.07,45.09,45.04,45.09,28900.0,28.2429,28.2554,28.2241,28.2554,28900.0
2005-05-09 15:40:00,45.1,45.13,45.08,45.13,60400.0,28.2617,28.2805,28.2491,28.2805,60400.0
2005-05-09 15:45:00,45.13,45.21,45.13,45.15,27200.0,28.2805,28.3306,28.2805,28.293,27200.0
2005-05-09 15:50:00,45.18,45.27,45.15,45.27,42500.0,28.3118,28.3682,28.293,28.3682,42500.0
2005-05-09 15:55:00,45.26,45.36,45.25,45.28,58600.0,28.3619,28.4246,28.3557,28.3745,58600.0
2005-05-10 09:30:00,45.0,45.14,44.96,45.09,101500.0,28.199,28.2867,28.1739,28.2554,101500.0
2005-05-10 09:35:00,45.09,45.1,44.88,44.93,60300.0,28.2554,28.2617,28.1238,28.1551,60300.0
2005-05-10 09:40:00,44.94,45.0,44.9,44.93,27700.0,28.1614,28.199,28.1363,28.1551,27700.0
2005-05-10 09:45:00,44.93,45.03,44.9,44.91,35400.0,28.1551,28.2178,28.1363,28.1426,35400.0
2005-05-10 09:50:00,44.89,44.99,44.89,44.95,18500.0,28.1301,28.1927,28.1301,28.1677,18500.0
2005-05-10 09:55:00,44.94,44.99,44.93,44.99,27300.0,28.1614,28.1927,28.1551,28.1927,27300.0
2005-05-10 10:00:00,44.99,44.99,44.91,44.91,42800.0,28.1927,28.1927,28.1426,28.1426,42800.0
2005-05-10 10:05:00,44.94,45.14,44.91,45.14,19700.0,28.1614,28.2867,28.1426,28.2867,19700.0
2005-05-10 10:10:00,45.15,45.21,45.05,45.05,58700.0,28.293,28.3306,28.2303,28.2303,58700.0
2005-05-10 10:15:00,45.04,45.19,45.03,45.15,23900.0,28.2241,28.3181,28.2178,28.293,23900.0
2005-05-10 10:20:00,45.14,45.2,45.08,45.19,40800.0,28.2867,28.3243,28.2491,28.3181,40800.0
2005-05-10 10:25:00,45.18,45.22,45.11,45.15,29800.0,28.3118,28.3369,28.2679,28.293,29800.0
2005-05-10 10:30:00,45.17,45.23,45.16,45.23,40500.0,28.3055,28.3431,28.2993,28.3431,40500.0
2005-05-10 10:35:00,45.23,45.23,45.13,45.19,28900.0,28.3431,28.3431,28.2805,28.3181,28900.0
2005-05-10 10:40:00,45.19,45.2,45.14,45.16,30200.0,28.3181,28.3243,28.2867,28.2993,30200.0
2005-05-10 10:45:00,45.16,45.19,45.11,45.19,26000.0,28.2993,28.3181,28.2679,28.3181,26000.0
2005-05-10 10:50:00,45.16,45.16,45.1,45.12,7500.0,28.2993,28.2993,28.2617,28.2742,7500.0
2005-05-10 10:55:00,45.11,45.16,45.07,45.15,44700.0,28.2679,28.2993,28.2429,28.293,44700.0
2005-05-10 11:00:00,45.15,45.15,45.04,45.06,17400.0,28.293,28.293,28.2241,28.2366,17400.0
2005-05-10 11:05:00,45.06,45.17,45.04,45.1,19300.0,28.2366,28.3055,28.2241,28.2617,19300.0
2005-05-10 11:10:00,45.1,45.2,45.1,45.1,47400.0,28.2617,28.3243,28.2617,28.2617,47400.0
2005-05-10 11:15:00,45.1,45.16,45.1,45.15,24400.0,28.2617,28.2993,28.2617,28.293,24400.0
2005-05-10 11:20:00,45.16,45.16,44.98,45.03,60000.0,28.2993,28.2993,28.1865,28.2178,60000.0
2005-05-10 11:25:00,45.03,45.05,45.0,45.01,24300.0,28.2178,28.2303,28.199,28.2053,24300.0
2005-05-10 11:30:00,45.0,45.01,44.95,44.98,23800.0,28.199,28.2053,28.1677,28.1865,23800.0
2005-05-10 11:35:00,44.98,45.02,44.95,44.99,43100.0,28.1865,28.2115,28.1677,28.1927,43100.0
2005-05-10 11:40:00,44.99,45.04,44.97,45.0,42200.0,28.1927,28.2241,28.1802,28.199,42200.0
2005-05-10 11:45:00,44.98,45.0,44.94,44.95,47100.0,28.1865,28.199,28.1614,28.1677,47100.0
2005-05-10 11:50:00,44.96,44.96,44.88,44.88,30500.0,28.1739,28.1739,28.1238,28.1238,30500.0
2005-05-10 11:55:00,44.88,44.88,44.77,44.8,57200.0,28.1238,28.1238,28.0549,28.0737,57200.0
2005-05-10 12:00:00,44.8,44.8,44.7,44.7,30900.0,28.0737,28.0737,28.011,28.011,30900.0
2005-05-10 12:05:00,44.7,44.84,44.67,44.79,31600.0,28.011,28.0987,27.9922,28.0674,31600.0
2005-05-10 12:10:00,44.8,44.8,44.76,44.78,28900.0,28.0737,28.0737,28.0486,28.0611,28900.0
2005-05-10 12:15:00,44.79,44.86,44.78,44.86,35900.0,28.0674,28.1113,28.0611,28.1113,35900.0
2005-05-10 12:20:00,44.85,44.85,44.8,44.82,25800.0,28.105,28.105,28.0737,28.0862,25800.0
2005-05-10 12:25:00,44.81,44.82,44.75,44.77,12900.0,28.0799,28.0862,28.0423,28.0549,12900.0
2005-05-10 12:30:00,44.77,44.81,44.72,44.78,34300.0,28.0549,28.0799,28.0235,28.0611,34300.0
2005-05-10 12:35:00,44.78,44.83,44.78,44.81,51300.0,28.0611,28.0925,28.0611,28.0799,51300.0
2005-05-10 12:40:00,44.8,44.84,44.76,44.76,9700.0,28.0737,28.0987,28.0486,28.0486,9700.0
2005-05-10 12:45:00,44.75,44.85,44.75,44.81,18200.0,28.0423,28.105,28.0423,28.0799,18200.0
2005-05-10 12:50:00,44.81,44.85,44.81,44.85,4100.0,28.0799,28.105,28.0799,28.105,4100.0
2005-05-10 12:55:00,44.85,44.98,44.85,44.91,13300.0,28.105,28.1865,28.105,28.1426,13300.0
2005-05-10 13:00:00,44.91,44.97,44.9,44.94,62000.0,28.1426,28.1802,28.1363,28.1614,62000.0
2005-05-10 13:05:00,44.96,44.96,44.81,44.81,19400.0,28.1739,28.1739,28.0799,28.0799,19400.0
2005-05-10 13:10:00,44.81,44.9,44.8,44.89,18900.0,28.0799,28.1363,28.0737,28.1301,18900.0
2005-05-10 13:15:00,44.89,44.94,44.85,44.9,12600.0,28.1301,28.1614,28.105,28.1363,12600.0
2005-05-10 13:20:00,44.88,44.91,44.88,44.89,4000.0,28.1238,28.1426,28.1238,28.1301,4000.0
2005-05-10 13:25:00,44.88,45.0,44.88,44.93,18500.0,28.1238,28.199,28.1238,28.1551,18500.0
2005-05-10 13:30:00,44.94,45.0,44.93,44.95,19200.0,28.1614,28.199,28.1551,28.1677,19200.0
2005-05-10 13:35:00,44.95,44.95,44.84,44.86,12700.0,28.1677,28.1677,28.0987,28.1113,12700.0
2005-05-10 13:40:00,44.87,44.89,44.85,44.89,6600.0,28.1175,28.1301,28.105,28.1301,6600.0
2005-05-10 13:45:00,44.9,44.93,44.89,44.89,13900.0,28.1363,28.1551,28.1301,28.1301,13900.0
2005-05-10 13:50:00,44.89,44.89,44.82,44.82,20200.0,28.1301,28.1301,28.0862,28.0862,20200.0
2005-05-10 13:55:00,44.82,44.83,44.8,44.82,17700.0,28.0862,28.0925,28.0737,28.0862,17700.0
2005-05-10 14:00:00,44.84,44.86,44.81,44.83,19600.0,28.0987,28.1113,28.0799,28.0925,19600.0
2005-05-10 14:05:00,44.83,44.9,44.78,44.81,28600.0,28.0925,28.1363,28.0611,28.0799,28600.0
2005-05-10 14:10:00,44.82,44.82,44.68,44.68,14700.0,28.0862,28.0862,27.9985,27.9985,14700.0
2005-05-10 14:15:00,44.69,44.76,44.66,44.76,43900.0,28.0047,28.0486,27.9859,28.0486,43900.0
2005-05-10 14:20:00,44.77,44.82,44.77,44.77,24300.0,28.0549,28.0862,28.0549,28.0549,24300.0
2005-05-10 14:25:00,44.77,44.77,44.63,44.67,31900.0,28.0549,28.0549,27.9671,27.9922,31900.0
2005-05-10 14:30:00,44.67,44.81,44.67,44.8,25100.0,27.9922,28.0799,27.9922,28.0737,25100.0
2005-05-10 14:35:00,44.8,44.9,44.71,44.71,88400.0,28.0737,28.1363,28.0173,28.0173,88400.0
2005-05-10 14:40:00,44.71,44.71,44.53,44.53,34300.0,28.0173,28.0173,27.9045,27.9045,34300.0
2005-05-10 14:45:00,44.53,44.69,44.53,44.58,27600.0,27.9045,28.0047,27.9045,27.9358,27600.0
2005-05-10 14:50:00,44.59,44.71,44.59,44.61,49600.0,27.9421,28.0173,27.9421,27.9546,49600.0
2005-05-10 14:55:00,44.61,44.63,44.56,44.56,34300.0,27.9546,27.9671,27.9233,27.9233,34300.0
2005-05-10 15:00:00,44.56,44.56,44.48,44.51,33700.0,27.9233,27.9233,27.8731,27.8919,33700.0
2005-05-10 15:05:00,44.51,44.57,44.5,44.53,172900.0,27.8919,27.9295,27.8857,27.9045,172900.0
2005-05-10 15:10:00,44.53,44.6,44.51,44.6,39100.0,27.9045,27.9483,27.8919,27.9483,39100.0
2005-05-10 15:15:00,44.57,44.58,44.51,44.56,30400.0,27.9295,27.9358,27.8919,27.9233,30400.0
2005-05-10 15:20:00,44.55,44.64,44.55,44.64,34000.0,27.917,27.9734,27.917,27.9734,34000.0
2005-05-10 15:25:00,44.64,44.69,44.54,44.55,47400.0,27.9734,28.0047,27.9107,27.917,47400.0
2005-05-10 15:30:00,44.55,44.6,44.47,44.48,40400.0,27.917,27.9483,27.8669,27.8731,40400.0
2005-05-10 15:35:00,44.48,44.48,44.3,44.3,64900.0,27.8731,27.8731,27.7604,27.7604,64900.0
2005-05-10 15:40:00,44.31,44.39,44.14,44.37,91000.0,27.7666,27.8168,27.6601,27.8042,91000.0
2005-05-10 15:45:00,44.26,44.39,44.26,44.37,256900.0,27.7353,27.8168,27.7353,27.8042,256900.0
2005-05-10 15:50:00,44.39,44.39,44.25,44.25,77400.0,27.8168,27.8168,27.729,27.729,77400.0
2005-05-10 15:55:00,44.22,44.3,44.17,44.28,101200.0,27.7102,27.7604,27.6789,27.7478,101200.0
2005-05-11 09:30:00,44.31,44.42,44.17,44.4,49000.0,27.7666,27.8356,27.6789,27.823,49000.0
2005-05-11 09:35:00,44.39,44.39,43.99,43.99,60300.0,27.8168,27.8168,27.5661,27.5661,60300.0
2005-05-11 09:40:00,44.0,44.15,43.99,44.07,62900.0,27.5724,27.6664,27.5661,27.6162,62900.0
2005-05-11 09:45:00,44.04,44.2,44.02,44.07,21500.0,27.5974,27.6977,27.5849,27.6162,21500.0
2005-05-11 09:50:00,44.08,44.16,44.06,44.06,70600.0,27.6225,27.6726,27.61,27.61,70600.0
2005-05-11 09:55:00,44.06,44.26,44.06,44.22,47000.0,27.61,27.7353,27.61,27.7102,47000.0
2005-05-11 10:00:00,44.18,44.28,44.12,44.13,20400.0,27.6852,27.7478,27.6476,27.6538,20400.0
2005-05-11 10:05:00,44.12,44.19,44.09,44.09,123500.0,27.6476,27.6914,27.6288,27.6288,123500.0
2005-05-11 10:10:00,44.08,44.15,44.04,44.05,80700.0,27.6225,27.6664,27.5974,27.6037,80700.0
2005-05-11 10:15:00,44.05,44.12,43.98,44.08,62800.0,27.6037,27.6476,27.5598,27.6225,62800.0
2005-05-11 10:20:00,44.09,44.18,44.09,44.1,83700.0,27.6288,27.6852,27.6288,27.635,83700.0
2005-05-11 10:25:00,44.11,44.14,44.05,44.05,77400.0,27.6413,27.6601,27.6037,27.6037,77400.0
2005-05-11 10:30:00,44.05,44.22,43.9,44.14,111500.0,27.6037,27.7102,27.5097,27.6601,111500.0
2005-05-11 10:35:00,44.14,44.35,44.11,44.29,51800.0,27.6601,27.7917,27.6413,27.7541,51800.0
2005-05-11 10:40:00,44.29,44.29,44.1,44.23,67300.0,27.7541,27.7541,27.635,27.7165,67300.0
2005-05-11 10:45:00,44.22,44.41,44.2,44.36,66000.0,27.7102,27.8293,27.6977,27.798,66000.0
2005-05-11 10:50:00,44.35,44.35,44.24,44.3,97600.0,27.7917,27.7917,27.7228,27.7604,97600.0
2005-05-11 10:55:00,44.3,44.33,44.26,44.28,50000.0,27.7604,27.7792,27.7353,27.7478,50000.0
2005-05-11 11:00:00,44.28,44.28,44.19,44.28,27500.0,27.7478,27.7478,27.6914,27.7478,27500.0
2005-05-11 11:05:00,44.28,44.33,44.22,44.28,25400.0,27.7478,27.7792,27.7102,27.7478,25400.0
2005-05-11 11:10:00,44.27,44.27,44.15,44.23,44400.0,27.7416,27.7416,27.6664,27.7165,44400.0
2005-05-11 11:15:00,44.25,44.25,44.06,44.2,21300.0,27.729,27.729,27.61,27.6977,21300.0
2005-05-11 11:20:00,44.19,44.28,44.13,44.26,18800.0,27.6914,27.7478,27.6538,27.7353,18800.0
2005-05-11 11:25:00,44.26,44.41,44.26,44.35,22300.0,27.7353,27.8293,27.7353,27.7917,22300.0
2005-05-11 11:30:00,44.35,44.5,44.35,44.47,34200.0,27.7917,27.8857,27.7917,27.8669,34200.0
2005-05-11 11:35:00,44.49,44.68,44.48,44.64,40400.0,27.8794,27.9985,27.8731,27.9734,40400.0
2005-05-11 11:40:00,44.64,44.65,44.47,44.47,27000.0,27.9734,27.9797,27.8669,27.8669,27000.0
2005-05-11 11:45:00,44.48,44.58,44.43,44.49,32600.0,27.8731,27.9358,27.8418,27.8794,32600.0
2005-05-11 11:50:00,44.5,44.55,44.48,44.55,22800.0,27.8857,27.917,27.8731,27.917,22800.0
2005-05-11 11:55:00,44.54,44.6,44.54,44.58,21100.0,27.9107,27.9483,27.9107,27.9358,21100.0
2005-05-11 12:00:00,44.58,44.62,44.54,44.59,18200.0,27.9358,27.9609,27.9107,27.9421,18200.0
2005-05-11 12:05:00,44.59,44.6,44.36,44.51,54800.0,27.9421,27.9483,27.798,27.8919,54800.0
2005-05-11 12:10:00,44.51,44.58,44.43,44.57,31300.0,27.8919,27.9358,27.8418,27.9295,31300.0
2005-05-11 12:15:00,44.58,44.59,44.47,44.52,32600.0,27.9358,27.9421,27.8669,27.8982,32600.0
2005-05-11 12:20:00,44.53,44.57,44.52,44.56,10100.0,27.9045,27.9295,27.8982,27.9233,10100.0
2005-05-11 12:25:00,44.56,44.58,44.54,44.56,4600.0,27.9233,27.9358,27.9107,27.9233,4600.0
2005-05-11 12:30:00,44.55,44.61,44.53,44.55,74100.0,27.917,27.9546,27.9045,27.917,74100.0
2005-05-11 12:35:00,44.58,44.64,44.58,44.62,15800.0,27.9358,27.9734,27.9358,27.9609,15800.0
2005-05-11 12:40:00,44.62,44.62,44.55,44.55,21900.0,27.9609,27.9609,27.917,27.917,21900.0
2005-05-11 12:45:00,44.53,44.64,44.53,44.54,27100.0,27.9045,27.9734,27.9045,27.9107,27100.0
2005-05-11 12:50:00,44.53,44.6,44.52,44.54,8600.0,27.9045,27.9483,27.8982,27.9107,8600.0
2005-05-11 12:55:00,44.52,44.53,44.51,44.51,5200.0,27.8982,27.9045,27.8919,27.8919,5200.0
2005-05-11 13:00:00,44.51,44.52,44.45,44.52,17700.0,27.8919,27.8982,27.8544,27.8982,17700.0
2005-05-11 13:05:00,44.53,44.53,44.41,44.44,19700.0,27.9045,27.9045,27.8293,27.8481,19700.0
2005-05-11 13:10:00,44.43,44.53,44.38,44.53,21700.0,27.8418,27.9045,27.8105,27.9045,21700.0
2005-05-11 13:15:00,44.53,44.58,44.49,44.57,15200.0,27.9045,27.9358,27.8794,27.9295,15200.0
2005-05-11 13:20:00,44.56,44.56,44.54,44.55,11600.0,27.9233,27.9233,27.9107,27.917,11600.0
2005-05-11 13:25:00,44.54,44.57,44.54,44.54,14700.0,27.9107,27.9295,27.9107,27.9107,14700.0
2005-05-11 13:30:00,44.55,44.55,44.5,44.51,16800.0,27.917,27.917,27.8857,27.8919,16800.0
2005-05-11 13:35:00,44.51,44.55,44.5,44.55,11600.0,27.8919,27.917,27.8857,27.917,11600.0
2005-05-11 13:40:00,44.53,44.54,44.52,44.53,7700.0,27.9045,27.9107,27.8982,27.9045,7700.0
2005-05-11 13:45:00,44.52,44.68,44.52,44.68,45400.0,27.8982,27.9985,27.8982,27.9985,45400.0
2005-05-11 13:50:00,44.64,44.65,44.59,44.65,41600.0,27.9734,27.9797,27.9421,27.9797,41600.0
2005-05-11 13:55:00,44.64,44.72,44.62,44.72,37500.0,27.9734,28.0235,27.9609,28.0235,37500.0
2005-05-11 14:00:00,44.71,44.72,44.69,44.7,25000.0,28.0173,28.0235,28.0047,28.011,25000.0
2005-05-11 14:05:00,44.7,44.81,44.69,44.79,24200.0,28.011,28.0799,28.0047,28.0674,24200.0
2005-05-11 14:10:00,44.79,44.9,44.78,44.84,36400.0,28.0674,28.1363,28.0611,28.0987,36400.0
2005-05-11 14:15:00,44.86,44.86,44.81,44.84,54900.0,28.1113,28.1113,28.0799,28.0987,54900.0
2005-05-11 14:20:00,44.83,44.85,44.7,44.71,34700.0,28.0925,28.105,28.011,28.0173,34700.0
2005-05-11 14:25:00,44.69,44.82,44.69,44.79,25200.0,28.0047,28.0862,28.0047,28.0674,25200.0
2005-05-11 14:30:00,44.79,44.79,44.75,44.76,13700.0,28.0674,28.0674,28.0423,28.0486,13700.0
2005-05-11 14:35:00,44.76,44.76,44.73,44.75,11200.0,28.0486,28.0486,28.0298,28.0423,11200.0
2005-05-11 14:40:00,44.73,44.79,44.73,44.77,27000.0,28.0298,28.0674,28.0298,28.0549,27000.0
2005-05-11 14:45:00,44.77,44.85,44.76,44.81,17600.0,28.0549,28.105,28.0486,28.0799,17600.0
2005-05-11 14:50:00,44.81,44.83,44.79,44.8,21400.0,28.0799,28.0925,28.0674,28.0737,21400.0
2005-05-11 14:55:00,44.8,44.84,44.79,44.79,18900.0,28.0737,28.0987,28.0674,28.0674,18900.0
2005-05-11 15:00:00,44.79,44.8,44.7,44.8,42700.0,28.0674,28.0737,28.011,28.0737,42700.0
2005-05-11 15:05:00,44.8,44.8,44.73,44.75,52200.0,28.0737,28.0737,28.0298,28.0423,52200.0
2005-05-11 15:10:00,44.75,44.8,44.75,44.8,23600.0,28.0423,28.0737,28.0423,28.0737,23600.0
2005-05-11 15:15:00,44.79,44.82,44.75,44.8,27700.0,28.0674,28.0862,28.0423,28.0737,27700.0
2005-05-11 15:20:00,44.8,44.87,44.8,44.85,46700.0,28.0737,28.1175,28.0737,28.105,46700.0
2005-05-11 15:25:00,44.85,44.9,44.85,44.9,17100.0,28.105,28.1363,28.105,28.1363,17100.0
2005-05-11 15:30:00,44.9,44.91,44.86,44.89,28600.0,28.1363,28.1426,28.1113,28.1301,28600.0
2005-05-11 15:35:00,44.89,44.94,44.87,44.93,39200.0,28.1301,28.1614,28.1175,28.1551,39200.0
2005-05-11 15:40:00,44.93,44.93,44.82,44.83,35500.0,28.1551,28.1551,28.0862,28.0925,35500.0
2005-05-11 15:45:00,44.83,44.94,44.83,44.92,37000.0,28.0925,28.1614,28.0925,28.1489,37000.0
2005-05-11 15:50:00,44.92,45.05,44.9,45.05,56900.0,28.1489,28.2303,28.1363,28.2303,56900.0
2005-05-11 15:55:00,45.05,45.15,45.01,45.02,71500.0,28.2303,28.293,28.2053,28.2115,71500.0
2005-05-12 09:30:00,45.03,45.03,44.8,44.8,94200.0,28.2178,28.2178,28.0737,28.0737,94200.0
2005-05-12 09:35:00,44.81,44.9,44.67,44.74,47300.0,28.0799,28.1363,27.9922,28.0361,47300.0
2005-05-12 09:40:00,44.73,44.74,44.51,44.6,42400.0,28.0298,28.0361,27.8919,27.9483,42400.0
2005-05-12 09:45:00,44.6,44.73,44.53,44.65,29500.0,27.9483,28.0298,27.9045,27.9797,29500.0
2005-05-12 09:50:00,44.64,44.65,44.35,44.37,28300.0,27.9734,27.9797,27.7917,27.8042,28300.0
2005-05-12 09:55:00,44.36,44.37,44.26,44.28,51200.0,27.798,27.8042,27.7353,27.7478,51200.0
2005-05-12 10:00:00,44.29,44.33,44.22,44.33,45900.0,27.7541,27.7792,27.7102,27.7792,45900.0
2005-05-12 10:05:00,44.33,44.33,44.2,44.21,61300.0,27.7792,27.7792,27.6977,27.704,61300.0
2005-05-12 10:10:00,44.19,44.39,44.17,44.37,55100.0,27.6914,27.8168,27.6789,27.8042,55100.0
2005-05-12 10:15:00,44.38,44.44,44.26,44.26,34600.0,27.8105,27.8481,27.7353,27.7353,34600.0
2005-05-12 10:20:00,44.26,44.28,44.13,44.13,49500.0,27.7353,27.7478,27.6538,27.6538,49500.0
2005-05-12 10:25:00,44.11,44.19,44.06,44.17,86500.0,27.6413,27.6914,27.61,27.6789,86500.0
2005-05-12 10:30:00,44.17,44.17,43.92,43.96,130600.0,27.6789,27.6789,27.5222,27.5473,130600.0
2005-05-12 10:35:00,43.96,44.05,43.93,43.97,56100.0,27.5473,27.6037,27.5285,27.5536,56100.0
2005-05-12 10:40:00,44.01,44.01,43.83,43.84,66300.0,27.5786,27.5786,27.4658,27.4721,66300.0
2005-05-12 10:45:00,43.82,43.97,43.82,43.85,55400.0,27.4596,27.5536,27.4596,27.4784,55400.0
2005-05-12 10:50:00,43.85,43.92,43.83,43.88,58100.0,27.4784,27.5222,27.4658,27.4972,58100.0
2005-05-12 10:55:00,43.88,43.91,43.87,43.91,73100.0,27.4972,27.516,27.4909,27.516,73100.0
2005-05-12 11:00:00,43.91,43.92,43.75,43.92,80000.0,27.516,27.5222,27.4157,27.5222,80000.0
2005-05-12 11:05:00,43.92,43.95,43.79,43.82,32200.0,27.5222,27.541,27.4408,27.4596,32200.0
2005-05-12 11:10:00,43.82,43.89,43.82,43.84,31300.0,27.4596,27.5034,27.4596,27.4721,31300.0
2005-05-12 11:15:00,43.85,43.94,43.81,43.9,40200.0,27.4784,27.5348,27.4533,27.5097,40200.0
2005-05-12 11:20:00,43.87,43.88,43.81,43.84,52000.0,27.4909,27.4972,27.4533,27.4721,52000.0
2005-05-12 11:25:00,43.84,43.84,43.72,43.73,48800.0,27.4721,27.4721,27.3969,27.4032,48800.0
2005-05-12 11:30:00,43.74,43.84,43.71,43.8,46300.0,27.4094,27.4721,27.3906,27.447,46300.0
2005-05-12 11:35:00,43.83,43.9,43.6,43.73,64600.0,27.4658,27.5097,27.3217,27.4032,64600.0
2005-05-12 11:40:00,43.73,43.78,43.71,43.71,40200.0,27.4032,27.4345,27.3906,27.3906,40200.0
2005-05-12 11:45:00,43.72,43.74,43.63,43.71,56300.0,27.3969,27.4094,27.3405,27.3906,56300.0
2005-05-12 11:50:00,43.75,43.75,43.69,43.74,138000.0,27.4157,27.4157,27.3781,27.4094,138000.0
2005-05-12 11:55:00,43.73,43.8,43.71,43.8,49900.0,27.4032,27.447,27.3906,27.447,49900.0
2005-05-12 12:00:00,43.81,43.84,43.7,43.72,49600.0,27.4533,27.4721,27.3844,27.3969,49600.0
2005-05-12 12:05:00,43.72,43.78,43.71,43.76,29700.0,27.3969,27.4345,27.3906,27.422,29700.0
2005-05-12 12:10:00,43.76,43.77,43.65,43.66,36000.0,27.422,27.4282,27.353,27.3593,36000.0
2005-05-12 12:15:00,43.68,43.69,43.54,43.54,67800.0,27.3718,27.3781,27.2841,27.2841,67800.0
2005-05-12 12:20:00,43.52,43.55,43.45,43.54,67000.0,27.2716,27.2904,27.2277,27.2841,67000.0
2005-05-12 12:25:00,43.54,43.54,43.41,43.49,52800.0,27.2841,27.2841,27.2026,27.2528,52800.0
2005-05-12 12:30:00,43.49,43.5,43.42,43.47,56600.0,27.2528,27.259,27.2089,27.2402,56600.0
2005-05-12 12:35:00,43.47,43.48,43.4,43.48,36200.0,27.2402,27.2465,27.1964,27.2465,36200.0
2005-05-12 12:40:00,43.47,43.52,43.47,43.49,51000.0,27.2402,27.2716,27.2402,27.2528,51000.0
2005-05-12 12:45:00,43.48,43.51,43.46,43.51,38100.0,27.2465,27.2653,27.234,27.2653,38100.0
2005-05-12 12:50:00,43.52,43.64,43.49,43.53,60900.0,27.2716,27.3468,27.2528,27.2778,60900.0
2005-05-12 12:55:00,43.54,43.58,43.54,43.54,16900.0,27.2841,27.3092,27.2841,27.2841,16900.0
2005-05-12 13:00:00,43.57,43.57,43.5,43.51,33100.0,27.3029,27.3029,27.259,27.2653,33100.0
2005-05-12 13:05:00,43.51,43.52,43.47,43.47,15900.0,27.2653,27.2716,27.2402,27.2402,15900.0
2005-05-12 13:10:00,43.48,43.52,43.41,43.49,44500.0,27.2465,27.2716,27.2026,27.2528,44500.0
2005-05-12 13:15:00,43.47,43.53,43.46,43.52,29400.0,27.2402,27.2778,27.234,27.2716,29400.0
2005-05-12 13:20:00,43.5,43.5,43.46,43.47,7500.0,27.259,27.259,27.234,27.2402,7500.0
2005-05-12 13:25:00,43.46,43.48,43.37,43.42,34600.0,27.234,27.2465,27.1776,27.2089,34600.0
2005-05-12 13:30:00,43.42,43.42,43.27,43.27,50500.0,27.2089,27.2089,27.1149,27.1149,50500.0
2005-05-12 13:35:00,43.26,43.3,43.25,43.27,38300.0,27.1086,27.1337,27.1024,27.1149,38300.0
2005-05-12 13:40:00,43.25,43.25,43.08,43.17,47500.0,27.1024,27.1024,26.9958,27.0522,47500.0
2005-05-12 13:45:00,43.18,43.2,43.11,43.13,28000.0,27.0585,27.071,27.0146,27.0272,28000.0
2005-05-12 13:50:00,43.11,43.14,43.08,43.12,15500.0,27.0146,27.0334,26.9958,27.0209,15500.0
2005-05-12 13:55:00,43.11,43.14,43.1,43.12,24900.0,27.0146,27.0334,27.0084,27.0209,24900.0
2005-05-12 14:00:00,43.12,43.15,43.05,43.1,37400.0,27.0209,27.0397,26.977,27.0084,37400.0
2005-05-12 14:05:00,43.1,43.11,43.04,43.06,56800.0,27.0084,27.0146,26.9708,26.9833,56800.0
2005-05-12 14:10:00,43.06,43.06,42.78,42.8,103700.0,26.9833,26.9833,26.8079,26.8204,103700.0
2005-05-12 14:15:00,42.81,43.05,42.69,42.72,130800.0,26.8267,26.977,26.7515,26.7703,130800.0
2005-05-12 14:20:00,42.74,42.87,42.74,42.79,57900.0,26.7828,26.8643,26.7828,26.8141,57900.0
2005-05-12 14:25:00,42.78,42.85,42.75,42.82,71900.0,26.8079,26.8517,26.7891,26.8329,71900.0
2005-05-12 14:30:00,42.79,42.83,42.78,42.79,44400.0,26.8141,26.8392,26.8079,26.8141,44400.0
2005-05-12 14:35:00,42.79,42.83,42.79,42.83,30100.0,26.8141,26.8392,26.8141,26.8392,30100.0
2005-05-12 14:40:00,42.84,42.91,42.83,42.9,59100.0,26.8455,26.8893,26.8392,26.8831,59100.0
2005-05-12 14:45:00,42.91,42.92,42.89,42.9,81400.0,26.8893,26.8956,26.8768,26.8831,81400.0
2005-05-12 14:50:00,42.9,42.92,42.83,42.91,61900.0,26.8831,26.8956,26.8392,26.8893,61900.0
2005-05-12 14:55:00,42.91,43.08,42.89,43.08,60000.0,26.8893,26.9958,26.8768,26.9958,60000.0
2005-05-12 15:00:00,43.07,43.12,42.95,43.0,86500.0,26.9896,27.0209,26.9144,26.9457,86500.0
2005-05-12 15:05:00,43.0,43.07,42.9,43.05,55900.0,26.9457,26.9896,26.8831,26.977,55900.0
2005-05-12 15:10:00,43.06,43.07,42.92,42.97,65800.0,26.9833,26.9896,26.8956,26.9269,65800.0
2005-05-12 15:15:00,42.93,43.05,42.88,42.9,39600.0,26.9019,26.977,26.8705,26.8831,39600.0
2005-05-12 15:20:00,42.89,42.9,42.8,42.83,40200.0,26.8768,26.8831,26.8204,26.8392,40200.0
2005-05-12 15:25:00,42.85,42.92,42.79,42.91,72600.0,26.8517,26.8956,26.8141,26.8893,72600.0
2005-05-12 15:30:00,42.91,42.96,42.9,42.91,75500.0,26.8893,26.9207,26.8831,26.8893,75500.0
2005-05-12 15:35:00,42.91,42.92,42.87,42.87,41200.0,26.8893,26.8956,26.8643,26.8643,41200.0
2005-05-12 15:40:00,42.87,42.87,42.83,42.86,67900.0,26.8643,26.8643,26.8392,26.858,67900.0
2005-05-12 15:45:00,42.86,42.94,42.85,42.91,61600.0,26.858,26.9081,26.8517,26.8893,61600.0
2005-05-12 15:50:00,42.91,42.91,42.78,42.81,59300.0,26.8893,26.8893,26.8079,26.8267,59300.0
2005-05-12 15:55:00,42.8,42.88,42.76,42.79,72200.0,26.8204,26.8705,26.7953,26.8141,72200.0
2005-05-13 09:30:00,43.04,43.04,42.94,42.98,188900.0,26.9708,26.9708,26.9081,26.9332,188900.0
2005-05-13 09:35:00,43.03,43.3,43.02,43.27,61900.0,26.9645,27.1337,26.9582,27.1149,61900.0
2005-05-13 09:40:00,43.27,43.27,43.1,43.1,53700.0,27.1149,27.1149,27.0084,27.0084,53700.0
2005-05-13 09:45:00,43.03,43.19,43.03,43.12,92500.0,26.9645,27.0648,26.9645,27.0209,92500.0
2005-05-13 09:50:00,43.12,43.16,42.99,42.99,68000.0,27.0209,27.046,26.9394,26.9394,68000.0
2005-05-13 09:55:00,42.97,42.99,42.73,42.74,100900.0,26.9269,26.9394,26.7765,26.7828,100900.0
2005-05-13 10:00:00,42.75,42.75,42.4,42.51,141600.0,26.7891,26.7891,26.5697,26.6387,141600.0
2005-05-13 10:05:00,42.54,42.54,42.29,42.32,98000.0,26.6575,26.6575,26.5008,26.5196,98000.0
2005-05-13 10:10:00,42.3,42.66,42.27,42.66,86900.0,26.5071,26.7327,26.4883,26.7327,86900.0
2005-05-13 10:15:00,42.66,42.79,42.62,42.79,58000.0,26.7327,26.8141,26.7076,26.8141,58000.0
2005-05-13 10:20:00,42.78,42.78,42.67,42.68,68000.0,26.8079,26.8079,26.7389,26.7452,68000.0
2005-05-13 10:25:00,42.67,42.67,42.48,42.48,112400.0,26.7389,26.7389,26.6199,26.6199,112400.0
2005-05-13 10:30:00,42.48,42.52,42.44,42.46,91100.0,26.6199,26.6449,26.5948,26.6073,91100.0
2005-05-13 10:35:00,42.46,42.46,42.35,42.39,84700.0,26.6073,26.6073,26.5384,26.5635,84700.0
2005-05-13 10:40:00,42.39,42.54,42.38,42.53,110200.0,26.5635,26.6575,26.5572,26.6512,110200.0
2005-05-13 10:45:00,42.53,42.6,42.53,42.6,78000.0,26.6512,26.6951,26.6512,26.6951,78000.0
2005-05-13 10:50:00,42.61,42.72,42.59,42.69,65600.0,26.7013,26.7703,26.6888,26.7515,65600.0
2005-05-13 10:55:00,42.63,42.76,42.62,42.75,78100.0,26.7139,26.7953,26.7076,26.7891,78100.0
2005-05-13 11:00:00,42.75,42.75,42.64,42.66,59900.0,26.7891,26.7891,26.7201,26.7327,59900.0
2005-05-13 11:05:00,42.66,42.71,42.57,42.7,63000.0,26.7327,26.764,26.6763,26.7577,63000.0
2005-05-13 11:10:00,42.69,42.7,42.64,42.66,12000.0,26.7515,26.7577,26.7201,26.7327,12000.0
2005-05-13 11:15:00,42.68,42.73,42.64,42.64,15400.0,26.7452,26.7765,26.7201,26.7201,15400.0
2005-05-13 11:20:00,42.64,42.65,42.61,42.62,49000.0,26.7201,26.7264,26.7013,26.7076,49000.0
2005-05-13 11:25:00,42.63,42.8,42.61,42.8,44100.0,26.7139,26.8204,26.7013,26.8204,44100.0
2005-05-13 11:30:00,42.8,42.84,42.79,42.79,37200.0,26.8204,26.8455,26.8141,26.8141,37200.0
2005-05-13 11:35:00,42.79,42.8,42.72,42.8,39300.0,26.8141,26.8204,26.7703,26.8204,39300.0
2005-05-13 11:40:00,42.8,42.83,42.69,42.75,18400.0,26.8204,26.8392,26.7515,26.7891,18400.0
2005-05-13 11:45:00,42.75,42.75,42.7,42.72,31600.0,26.7891,26.7891,26.7577,26.7703,31600.0
2005-05-13 11:50:00,42.72,42.76,42.7,42.76,35400.0,26.7703,26.7953,26.7577,26.7953,35400.0
2005-05-13 11:55:00,42.76,42.79,42.76,42.78,21500.0,26.7953,26.8141,26.7953,26.8079,21500.0
2005-05-13 12:00:00,42.77,42.84,42.77,42.82,48600.0,26.8016,26.8455,26.8016,26.8329,48600.0
2005-05-13 12:05:00,42.81,42.82,42.79,42.8,12500.0,26.8267,26.8329,26.8141,26.8204,12500.0
2005-05-13 12:10:00,42.79,42.83,42.77,42.77,20400.0,26.8141,26.8392,26.8016,26.8016,20400.0
2005-05-13 12:15:00,42.77,42.77,42.72,42.72,15200.0,26.8016,26.8016,26.7703,26.7703,15200.0
2005-05-13 12:20:00,42.73,42.73,42.6,42.62,36000.0,26.7765,26.7765,26.6951,26.7076,36000.0
2005-05-13 12:25:00,42.63,42.71,42.61,42.71,19500.0,26.7139,26.764,26.7013,26.764,19500.0
2005-05-13 12:30:00,42.7,42.78,42.6,42.78,45800.0,26.7577,26.8079,26.6951,26.8079,45800.0
2005-05-13 12:35:00,42.72,42.72,42.6,42.6,23800.0,26.7703,26.7703,26.6951,26.6951,23800.0
2005-05-13 12:40:00,42.61,42.67,42.55,42.55,37900.0,26.7013,26.7389,26.6637,26.6637,37900.0
2005-05-13 12:45:00,42.55,42.59,42.51,42.55,27000.0,26.6637,26.6888,26.6387,26.6637,27000.0
2005-05-13 12:50:00,42.52,42.52,42.5,42.51,14900.0,26.6449,26.6449,26.6324,26.6387,14900.0
2005-05-13 12:55:00,42.5,42.54,42.48,42.5,45300.0,26.6324,26.6575,26.6199,26.6324,45300.0
2005-05-13 13:00:00,42.51,42.51,42.43,42.5,23500.0,26.6387,26.6387,26.5885,26.6324,23500.0
2005-05-13 13:05:00,42.5,42.53,42.45,42.45,14500.0,26.6324,26.6512,26.6011,26.6011,14500.0
2005-05-13 13:10:00,42.44,42.44,42.4,42.43,21500.0,26.5948,26.5948,26.5697,26.5885,21500.0
2005-05-13 13:15:00,42.43,42.43,42.36,42.39,31800.0,26.5885,26.5885,26.5447,26.5635,31800.0
2005-05-13 13:20:00,42.39,42.39,42.3,42.31,46900.0,26.5635,26.5635,26.5071,26.5133,46900.0
2005-05-13 13:25:00,42.32,42.34,42.28,42.28,59700.0,26.5196,26.5321,26.4945,26.4945,59700.0
2005-05-13 13:30:00,42.29,42.35,42.28,42.29,50800.0,26.5008,26.5384,26.4945,26.5008,50800.0
2005-05-13 13:35:00,42.29,42.35,42.15,42.15,74500.0,26.5008,26.5384,26.4131,26.4131,74500.0
2005-05-13 13:40:00,42.15,42.26,42.05,42.05,68800.0,26.4131,26.482,26.3504,26.3504,68800.0
2005-05-13 13:45:00,42.06,42.06,41.93,42.03,81000.0,26.3567,26.3567,26.2752,26.3379,81000.0
2005-05-13 13:50:00,42.03,42.04,41.99,41.99,59400.0,26.3379,26.3441,26.3128,26.3128,59400.0
2005-05-13 13:55:00,41.98,41.98,41.87,41.94,61400.0,26.3065,26.3065,26.2376,26.2815,61400.0
2005-05-13 14:00:00,41.95,42.08,41.95,42.02,33300.0,26.2877,26.3692,26.2877,26.3316,33300.0
2005-05-13 14:05:00,42.01,42.05,42.0,42.01,51700.0,26.3253,26.3504,26.3191,26.3253,51700.0
2005-05-13 14:10:00,42.01,42.05,41.99,42.0,29400.0,26.3253,26.3504,26.3128,26.3191,29400.0
2005-05-13 14:15:00,42.01,42.01,41.93,41.95,65900.0,26.3253,26.3253,26.2752,26.2877,65900.0
2005-05-13 14:20:00,41.96,41.96,41.9,41.9,51400.0,26.294,26.294,26.2564,26.2564,51400.0
2005-05-13 14:25:00,41.9,41.9,41.82,41.87,33000.0,26.2564,26.2564,26.2063,26.2376,33000.0
2005-05-13 14:30:00,41.87,41.87,41.65,41.66,58400.0,26.2376,26.2376,26.0997,26.106,58400.0
2005-05-13 14:35:00,41.65,41.65,41.55,41.58,63700.0,26.0997,26.0997,26.0371,26.0559,63700.0
2005-05-13 14:40:00,41.58,41.69,41.58,41.69,35100.0,26.0559,26.1248,26.0559,26.1248,35100.0
2005-05-13 14:45:00,41.69,41.7,41.6,41.62,51500.0,26.1248,26.1311,26.0684,26.0809,51500.0
2005-05-13 14:50:00,41.62,41.7,41.61,41.7,61200.0,26.0809,26.1311,26.0747,26.1311,61200.0
2005-05-13 14:55:00,41.7,41.77,41.68,41.77,43000.0,26.1311,26.1749,26.1185,26.1749,43000.0
2005-05-13 15:00:00,41.76,41.77,41.71,41.73,33300.0,26.1687,26.1749,26.1373,26.1499,33300.0
2005-05-13 15:05:00,41.73,41.79,41.66,41.76,78900.0,26.1499,26.1875,26.106,26.1687,78900.0
2005-05-13 15:10:00,41.77,41.93,41.74,41.93,71300.0,26.1749,26.2752,26.1561,26.2752,71300.0
2005-05-13 15:15:00,41.93,41.96,41.74,41.77,92600.0,26.2752,26.294,26.1561,26.1749,92600.0
2005-05-13 15:20:00,41.77,42.0,41.77,41.94,96200.0,26.1749,26.3191,26.1749,26.2815,96200.0
2005-05-13 15:25:00,41.96,41.96,41.85,41.87,47900.0,26.294,26.294,26.2251,26.2376,47900.0
2005-05-13 15:30:00,41.86,41.91,41.85,41.91,61800.0,26.2313,26.2627,26.2251,26.2627,61800.0
2005-05-13 15:35:00,41.92,41.93,41.86,41.9,61700.0,26.2689,26.2752,26.2313,26.2564,61700.0
2005-05-13 15:40:00,41.9,41.92,41.85,41.91,66500.0,26.2564,26.2689,26.2251,26.2627,66500.0
2005-05-13 15:45:00,41.91,41.93,41.87,41.87,75600.0,26.2627,26.2752,26.2376,26.2376,75600.0
2005-05-13 15:50:00,41.88,41.88,41.72,41.73,77800.0,26.2439,26.2439,26.1436,26.1499,77800.0
2005-05-13 15:55:00,41.72,41.81,41.51,41.8,114800.0,26.1436,26.2,26.012,26.1937,114800.0
2005-05-16 09:30:00,41.77,41.78,41.06,41.3,100200.0,26.1749,26.1812,25.73,25.8804,100200.0
2005-05-16 09:35:00,41.29,41.49,41.22,41.35,177800.0,25.8742,25.9995,25.8303,25.9118,177800.0
2005-05-16 09:40:00,41.35,41.35,41.14,41.17,83500.0,25.9118,25.9118,25.7802,25.799,83500.0
2005-05-16 09:45:00,41.17,41.48,41.17,41.46,74800.0,25.799,25.9932,25.799,25.9807,74800.0
2005-05-16 09:50:00,41.45,41.59,41.39,41.58,84400.0,25.9744,26.0621,25.9368,26.0559,84400.0
2005-05-16 09:55:00,41.59,41.75,41.5,41.5,99600.0,26.0621,26.1624,26.0057,26.0057,99600.0
2005-05-16 10:00:00,41.51,41.61,41.46,41.6,126700.0,26.012,26.0747,25.9807,26.0684,126700.0
2005-05-16 10:05:00,41.61,41.63,41.53,41.54,44300.0,26.0747,26.0872,26.0245,26.0308,44300.0
2005-05-16 10:10:00,41.54,41.54,41.21,41.21,67700.0,26.0308,26.0308,25.824,25.824,67700.0
2005-05-16 10:15:00,41.21,41.22,41.05,41.13,87500.0,25.824,25.8303,25.7238,25.7739,87500.0
2005-05-16 10:20:00,41.15,41.33,40.6,40.6,107000.0,25.7864,25.8992,25.4418,25.4418,107000.0
2005-05-16 10:25:00,40.6,41.15,40.6,41.15,139300.0,25.4418,25.7864,25.4418,25.7864,139300.0
2005-05-16 10:30:00,41.14,41.27,41.1,41.26,42100.0,25.7802,25.8616,25.7551,25.8554,42100.0
2005-05-16 10:35:00,41.29,41.29,41.17,41.18,40900.0,25.8742,25.8742,25.799,25.8052,40900.0
2005-05-16 10:40:00,41.19,41.22,41.1,41.15,70300.0,25.8115,25.8303,25.7551,25.7864,70300.0
2005-05-16 10:45:00,41.15,41.15,40.94,40.96,95500.0,25.7864,25.7864,25.6548,25.6674,95500.0
2005-05-16 10:50:00,41.0,41.07,40.95,41.07,39100.0,25.6924,25.7363,25.6611,25.7363,39100.0
2005-05-16 10:55:00,41.07,41.08,40.99,41.0,36200.0,25.7363,25.7426,25.6862,25.6924,36200.0
2005-05-16 11:00:00,41.0,41.04,40.94,40.99,34700.0,25.6924,25.7175,25.6548,25.6862,34700.0
2005-05-16 11:05:00,40.95,40.97,40.82,40.83,39400.0,25.6611,25.6736,25.5796,25.5859,39400.0
2005-05-16 11:10:00,40.84,40.88,40.71,40.73,54200.0,25.5922,25.6172,25.5107,25.5232,54200.0
2005-05-16 11:15:00,40.74,40.88,40.73,40.75,44900.0,25.5295,25.6172,25.5232,25.5358,44900.0
2005-05-16 11:20:00,40.75,40.81,40.69,40.81,41300.0,25.5358,25.5734,25.4982,25.5734,41300.0
2005-05-16 11:25:00,40.83,40.9,40.82,40.87,53800.0,25.5859,25.6298,25.5796,25.611,53800.0
2005-05-16 11:30:00,40.88,40.89,40.82,40.86,31100.0,25.6172,25.6235,25.5796,25.6047,31100.0
2005-05-16 11:35:00,40.86,40.87,40.8,40.81,19300.0,25.6047,25.611,25.5671,25.5734,19300.0
2005-05-16 11:40:00,40.82,40.86,40.74,40.74,33600.0,25.5796,25.6047,25.5295,25.5295,33600.0
2005-05-16 11:45:00,40.72,40.8,40.72,40.77,25400.0,25.517,25.5671,25.517,25.5483,25400.0
2005-05-16 11:50:00,40.77,40.9,40.77,40.86,46000.0,25.5483,25.6298,25.5483,25.6047,46000.0
2005-05-16 11:55:00,40.86,40.89,40.71,40.89,46400.0,25.6047,25.6235,25.5107,25.6235,46400.0
2005-05-16 12:00:00,40.87,41.26,40.87,41.24,90000.0,25.611,25.8554,25.611,25.8428,90000.0
2005-05-16 12:05:00,41.24,41.25,41.12,41.12,68900.0,25.8428,25.8491,25.7676,25.7676,68900.0
2005-05-16 12:10:00,41.12,41.29,41.09,41.26,42100.0,25.7676,25.8742,25.7488,25.8554,42100.0
2005-05-16 12:15:00,41.26,41.33,41.24,41.33,21600.0,25.8554,25.8992,25.8428,25.8992,21600.0
2005-05-16 12:20:00,41.33,41.36,41.29,41.33,22600.0,25.8992,25.918,25.8742,25.8992,22600.0
2005-05-16 12:25:00,41.33,41.4,41.31,41.31,57200.0,25.8992,25.9431,25.8867,25.8867,57200.0
2005-05-16 12:30:00,41.31,41.38,41.31,41.34,33900.0,25.8867,25.9306,25.8867,25.9055,33900.0
2005-05-16 12:35:00,41.33,41.35,41.32,41.35,28100.0,25.8992,25.9118,25.893,25.9118,28100.0
2005-05-16 12:40:00,41.35,41.41,41.25,41.39,54100.0,25.9118,25.9494,25.8491,25.9368,54100.0
2005-05-16 12:45:00,41.4,41.52,41.35,41.45,29100.0,25.9431,26.0183,25.9118,25.9744,29100.0
2005-05-16 12:50:00,41.45,41.62,41.26,41.62,70900.0,25.9744,26.0809,25.8554,26.0809,70900.0
2005-05-16 12:55:00,41.62,41.62,41.27,41.6,66400.0,26.0809,26.0809,25.8616,26.0684,66400.0
2005-05-16 13:00:00,41.61,41.76,41.61,41.61,47700.0,26.0747,26.1687,26.0747,26.0747,47700.0
2005-05-16 13:05:00,41.61,41.73,41.55,41.73,57800.0,26.0747,26.1499,26.0371,26.1499,57800.0
2005-05-16 13:10:00,41.72,41.72,41.67,41.7,37000.0,26.1436,26.1436,26.1123,26.1311,37000.0
2005-05-16 13:15:00,41.7,41.8,41.69,41.77,29200.0,26.1311,26.1937,26.1248,26.1749,29200.0
2005-05-16 13:20:00,41.77,41.99,41.77,41.99,31700.0,26.1749,26.3128,26.1749,26.3128,31700.0
2005-05-16 13:25:00,41.99,41.99,41.9,41.97,51400.0,26.3128,26.3128,26.2564,26.3003,51400.0
2005-05-16 13:30:00,41.97,42.0,41.93,41.93,61200.0,26.3003,26.3191,26.2752,26.2752,61200.0
2005-05-16 13:35:00,41.92,41.92,41.82,41.83,29200.0,26.2689,26.2689,26.2063,26.2125,29200.0
2005-05-16 13:40:00,41.83,41.95,41.83,41.95,63500.0,26.2125,26.2877,26.2125,26.2877,63500.0
2005-05-16 13:45:00,41.91,41.95,41.88,41.89,63700.0,26.2627,26.2877,26.2439,26.2501,63700.0
2005-05-16 13:50:00,41.89,41.99,41.89,41.97,19400.0,26.2501,26.3128,26.2501,26.3003,19400.0
2005-05-16 13:55:00,41.98,42.1,41.97,42.1,20300.0,26.3065,26.3817,26.3003,26.3817,20300.0
2005-05-16 14:00:00,42.11,42.14,41.99,41.99,30600.0,26.388,26.4068,26.3128,26.3128,30600.0
2005-05-16 14:05:00,41.98,42.0,41.9,41.9,13300.0,26.3065,26.3191,26.2564,26.2564,13300.0
2005-05-16 14:10:00,41.91,42.01,41.9,42.01,23400.0,26.2627,26.3253,26.2564,26.3253,23400.0
2005-05-16 14:15:00,42.01,42.1,42.0,42.01,21600.0,26.3253,26.3817,26.3191,26.3253,21600.0
2005-05-16 14:20:00,41.99,42.04,41.97,42.01,27700.0,26.3128,26.3441,26.3003,26.3253,27700.0
2005-05-16 14:25:00,42.01,42.16,42.0,42.16,19200.0,26.3253,26.4193,26.3191,26.4193,19200.0
2005-05-16 14:30:00,42.16,42.23,42.12,42.2,32300.0,26.4193,26.4632,26.3943,26.4444,32300.0
2005-05-16 14:35:00,42.2,42.35,42.13,42.18,36700.0,26.4444,26.5384,26.4005,26.4319,36700.0
2005-05-16 14:40:00,42.18,42.24,42.1,42.18,24800.0,26.4319,26.4695,26.3817,26.4319,24800.0
2005-05-16 14:45:00,42.18,42.25,42.16,42.25,30300.0,26.4319,26.4757,26.4193,26.4757,30300.0
2005-05-16 14:50:00,42.26,42.35,42.23,42.26,20200.0,26.482,26.5384,26.4632,26.482,20200.0
2005-05-16 14:55:00,42.27,42.3,42.23,42.25,18300.0,26.4883,26.5071,26.4632,26.4757,18300.0
2005-05-16 15:00:00,42.26,42.28,42.21,42.24,22400.0,26.482,26.4945,26.4507,26.4695,22400.0
2005-05-16 15:05:00,42.25,42.26,42.12,42.26,26600.0,26.4757,26.482,26.3943,26.482,26600.0
2005-05-16 15:10:00,42.26,42.38,42.26,42.28,30100.0,26.482,26.5572,26.482,26.4945,30100.0
2005-05-16 15:15:00,42.28,42.36,42.28,42.34,18500.0,26.4945,26.5447,26.4945,26.5321,18500.0
2005-05-16 15:20:00,42.35,42.48,42.35,42.42,28400.0,26.5384,26.6199,26.5384,26.5823,28400.0
2005-05-16 15:25:00,42.42,42.47,42.36,42.36,26300.0,26.5823,26.6136,26.5447,26.5447,26300.0
2005-05-16 15:30:00,42.36,42.39,42.32,42.37,31700.0,26.5447,26.5635,26.5196,26.5509,31700.0
2005-05-16 15:35:00,42.37,42.39,42.34,42.39,43600.0,26.5509,26.5635,26.5321,26.5635,43600.0
2005-05-16 15:40:00,42.4,42.46,42.39,42.4,42800.0,26.5697,26.6073,26.5635,26.5697,42800.0
2005-05-16 15:45:00,42.39,42.69,42.36,42.57,49400.0,26.5635,26.7515,26.5447,26.6763,49400.0
2005-05-16 15:50:00,42.56,42.6,42.5,42.57,94500.0,26.67,26.6951,26.6324,26.6763,94500.0
2005-05-16 15:55:00,42.58,42.6,42.48,42.5,126100.0,26.6825,26.6951,26.6199,26.6324,126100.0
2005-05-17 09:30:00,41.9,42.24,41.9,42.24,122000.0,26.2564,26.4695,26.2564,26.4695,122000.0
2005-05-17 09:35:00,42.16,42.49,42.16,42.4,89700.0,26.4193,26.6261,26.4193,26.5697,89700.0
2005-05-17 09:40:00,42.4,42.51,42.2,42.51,74100.0,26.5697,26.6387,26.4444,26.6387,74100.0
2005-05-17 09:45:00,42.55,42.71,42.49,42.71,108600.0,26.6637,26.764,26.6261,26.764,108600.0
2005-05-17 09:50:00,42.69,43.0,42.69,43.0,92100.0,26.7515,26.9457,26.7515,26.9457,92100.0
2005-05-17 09:55:00,43.05,43.2,43.01,43.02,103700.0,26.977,27.071,26.952,26.9582,103700.0
2005-05-17 10:00:00,43.03,43.03,42.9,42.96,138700.0,26.9645,26.9645,26.8831,26.9207,138700.0
2005-05-17 10:05:00,42.92,42.99,42.81,42.84,105000.0,26.8956,26.9394,26.8267,26.8455,105000.0
2005-05-17 10:10:00,42.81,42.86,42.8,42.83,111600.0,26.8267,26.858,26.8204,26.8392,111600.0
2005-05-17 10:15:00,42.82,42.84,42.58,42.75,57500.0,26.8329,26.8455,26.6825,26.7891,57500.0
2005-05-17 10:20:00,42.74,42.85,42.66,42.67,43800.0,26.7828,26.8517,26.7327,26.7389,43800.0
2005-05-17 10:25:00,42.68,42.77,42.56,42.57,43300.0,26.7452,26.8016,26.67,26.6763,43300.0
2005-05-17 10:30:00,42.57,42.57,42.45,42.47,51600.0,26.6763,26.6763,26.6011,26.6136,51600.0
2005-05-17 10:35:00,42.47,42.47,42.36,42.41,53100.0,26.6136,26.6136,26.5447,26.576,53100.0
2005-05-17 10:40:00,42.4,42.46,42.36,42.4,37200.0,26.5697,26.6073,26.5447,26.5697,37200.0
2005-05-17 10:45:00,42.41,42.54,42.41,42.46,33500.0,26.576,26.6575,26.576,26.6073,33500.0
2005-05-17 10:50:00,42.46,42.46,42.36,42.41,23500.0,26.6073,26.6073,26.5447,26.576,23500.0
2005-05-17 10:55:00,42.41,42.6,42.4,42.56,44700.0,26.576,26.6951,26.5697,26.67,44700.0
2005-05-17 11:00:00,42.56,42.62,42.54,42.6,29200.0,26.67,26.7076,26.6575,26.6951,29200.0
2005-05-17 11:05:00,42.61,42.68,42.6,42.65,25300.0,26.7013,26.7452,26.6951,26.7264,25300.0
2005-05-17 11:10:00,42.65,42.69,42.57,42.59,19400.0,26.7264,26.7515,26.6763,26.6888,19400.0
2005-05-17 11:15:00,42.59,42.59,42.51,42.59,33500.0,26.6888,26.6888,26.6387,26.6888,33500.0
2005-05-17 11:20:00,42.61,42.63,42.5,42.57,20100.0,26.7013,26.7139,26.6324,26.6763,20100.0
2005-05-17 11:25:00,42.57,42.62,42.56,42.59,19200.0,26.6763,26.7076,26.67,26.6888,19200.0
2005-05-17 11:30:00,42.58,42.59,42.51,42.52,20900.0,26.6825,26.6888,26.6387,26.6449,20900.0
2005-05-17 11:35:00,42.52,42.62,42.51,42.58,26400.0,26.6449,26.7076,26.6387,26.6825,26400.0
2005-05-17 11:40:00,42.58,42.71,42.58,42.71,15900.0,26.6825,26.764,26.6825,26.764,15900.0
2005-05-17 11:45:00,42.73,42.8,42.7,42.8,47000.0,26.7765,26.8204,26.7577,26.8204,47000.0
2005-05-17 11:50:00,42.8,42.95,42.8,42.9,36800.0,26.8204,26.9144,26.8204,26.8831,36800.0
2005-05-17 11:55:00,42.95,42.95,42.85,42.91,35100.0,26.9144,26.9144,26.8517,26.8893,35100.0
2005-05-17 12:00:00,42.94,43.04,42.9,43.0,30100.0,26.9081,26.9708,26.8831,26.9457,30100.0
2005-05-17 12:05:00,42.99,43.04,42.95,42.95,27100.0,26.9394,26.9708,26.9144,26.9144,27100.0
2005-05-17 12:10:00,42.98,42.98,42.94,42.95,7100.0,26.9332,26.9332,26.9081,26.9144,7100.0
2005-05-17 12:15:00,42.95,42.97,42.92,42.95,14200.0,26.9144,26.9269,26.8956,26.9144,14200.0
2005-05-17 12:20:00,42.95,43.06,42.94,43.05,22900.0,26.9144,26.9833,26.9081,26.977,22900.0
2005-05-17 12:25:00,43.04,43.1,43.02,43.1,18700.0,26.9708,27.0084,26.9582,27.0084,18700.0
2005-05-17 12:30:00,43.06,43.08,43.04,43.04,22600.0,26.9833,26.9958,26.9708,26.9708,22600.0
2005-05-17 12:35:00,43.03,43.09,42.99,42.99,19800.0,26.9645,27.0021,26.9394,26.9394,19800.0
2005-05-17 12:40:00,42.98,42.99,42.94,42.97,11300.0,26.9332,26.9394,26.9081,26.9269,11300.0
2005-05-17 12:45:00,42.98,42.98,42.95,42.96,18900.0,26.9332,26.9332,26.9144,26.9207,18900.0
2005-05-17 12:50:00,42.95,42.97,42.84,42.84,10800.0,26.9144,26.9269,26.8455,26.8455,10800.0
2005-05-17 12:55:00,42.85,42.9,42.83,42.84,22000.0,26.8517,26.8831,26.8392,26.8455,22000.0
2005-05-17 13:00:00,42.84,42.86,42.81,42.84,11600.0,26.8455,26.858,26.8267,26.8455,11600.0
2005-05-17 13:05:00,42.84,42.94,42.84,42.89,23300.0,26.8455,26.9081,26.8455,26.8768,23300.0
2005-05-17 13:10:00,42.89,42.99,42.89,42.96,24900.0,26.8768,26.9394,26.8768,26.9207,24900.0
2005-05-17 13:15:00,42.97,42.99,42.96,42.96,10000.0,26.9269,26.9394,26.9207,26.9207,10000.0
2005-05-17 13:20:00,42.95,43.0,42.9,42.99,18400.0,26.9144,26.9457,26.8831,26.9394,18400.0
2005-05-17 13:25:00,43.0,43.09,42.97,43.04,21300.0,26.9457,27.0021,26.9269,26.9708,21300.0
2005-05-17 13:30:00,43.03,43.03,42.91,42.94,17600.0,26.9645,26.9645,26.8893,26.9081,17600.0
2005-05-17 13:35:00,42.94,43.09,42.91,43.07,34200.0,26.9081,27.0021,26.8893,26.9896,34200.0
2005-05-17 13:40:00,43.07,43.08,43.01,43.08,22400.0,26.9896,26.9958,26.952,26.9958,22400.0
2005-05-17 13:45:00,43.09,43.1,43.02,43.02,17500.0,27.0021,27.0084,26.9582,26.9582,17500.0
2005-05-17 13:50:00,43.02,43.02,42.94,42.97,28300.0,26.9582,26.9582,26.9081,26.9269,28300.0
2005-05-17 13:55:00,42.97,43.02,42.95,43.0,20900.0,26.9269,26.9582,26.9144,26.9457,20900.0
2005-05-17 14:00:00,43.0,43.0,42.88,42.88,15300.0,26.9457,26.9457,26.8705,26.8705,15300.0
2005-05-17 14:05:00,42.89,42.96,42.88,42.95,16800.0,26.8768,26.9207,26.8705,26.9144,16800.0
2005-05-17 14:10:00,42.93,42.94,42.89,42.94,85600.0,26.9019,26.9081,26.8768,26.9081,85600.0
2005-05-17 14:15:00,42.94,43.05,42.93,43.01,26300.0,26.9081,26.977,26.9019,26.952,26300.0
2005-05-17 14:20:00,43.0,43.06,42.99,43.03,12500.0,26.9457,26.9833,26.9394,26.9645,12500.0
2005-05-17 14:25:00,43.04,43.05,43.01,43.04,7100.0,26.9708,26.977,26.952,26.9708,7100.0
2005-05-17 14:30:00,43.03,43.17,43.03,43.12,42900.0,26.9645,27.0522,26.9645,27.0209,42900.0
2005-05-17 14:35:00,43.11,43.38,43.1,43.34,38400.0,27.0146,27.1838,27.0084,27.1588,38400.0
2005-05-17 14:40:00,43.34,43.38,43.15,43.32,53800.0,27.1588,27.1838,27.0397,27.1462,53800.0
2005-05-17 14:45:00,43.34,43.34,43.24,43.26,25600.0,27.1588,27.1588,27.0961,27.1086,25600.0
2005-05-17 14:50:00,43.24,43.38,43.21,43.35,29600.0,27.0961,27.1838,27.0773,27.165,29600.0
2005-05-17 14:55:00,43.36,43.36,43.28,43.32,25000.0,27.1713,27.1713,27.1212,27.1462,25000.0
2005-05-17 15:00:00,43.32,43.36,43.28,43.28,42600.0,27.1462,27.1713,27.1212,27.1212,42600.0
2005-05-17 15:05:00,43.27,43.27,43.23,43.26,17200.0,27.1149,27.1149,27.0898,27.1086,17200.0
2005-05-17 15:10:00,43.26,43.3,43.25,43.3,25800.0,27.1086,27.1337,27.1024,27.1337,25800.0
2005-05-17 15:15:00,43.29,43.38,43.29,43.36,56000.0,27.1274,27.1838,27.1274,27.1713,56000.0
2005-05-17 15:20:00,43.37,43.38,43.34,43.38,21100.0,27.1776,27.1838,27.1588,27.1838,21100.0
2005-05-17 15:25:00,43.34,43.37,43.34,43.37,20500.0,27.1588,27.1776,27.1588,27.1776,20500.0
2005-05-17 15:30:00,43.37,43.45,43.37,43.45,38400.0,27.1776,27.2277,27.1776,27.2277,38400.0
2005-05-17 15:35:00,43.44,43.45,43.4,43.45,48300.0,27.2214,27.2277,27.1964,27.2277,48300.0
2005-05-17 15:40:00,43.44,43.58,43.43,43.57,67300.0,27.2214,27.3092,27.2152,27.3029,67300.0
2005-05-17 15:45:00,43.57,43.68,43.55,43.61,65100.0,27.3029,27.3718,27.2904,27.328,65100.0
2005-05-17 15:50:00,43.61,43.66,43.51,43.52,54500.0,27.328,27.3593,27.2653,27.2716,54500.0
2005-05-17 15:55:00,43.52,43.56,43.51,43.52,38700.0,27.2716,27.2966,27.2653,27.2716,38700.0
2005-05-18 09:30:00,43.78,43.96,43.78,43.96,63800.0,27.4345,27.5473,27.4345,27.5473,63800.0
2005-05-18 09:35:00,43.97,44.09,43.9,44.07,57200.0,27.5536,27.6288,27.5097,27.6162,57200.0
2005-05-18 09:40:00,44.08,44.1,43.94,43.94,47500.0,27.6225,27.635,27.5348,27.5348,47500.0
2005-05-18 09:45:00,43.94,44.02,43.84,43.95,48600.0,27.5348,27.5849,27.4721,27.541,48600.0
2005-05-18 09:50:00,43.99,44.24,43.93,44.17,44000.0,27.5661,27.7228,27.5285,27.6789,44000.0
2005-05-18 09:55:00,44.17,44.24,44.13,44.17,45500.0,27.6789,27.7228,27.6538,27.6789,45500.0
2005-05-18 10:00:00,44.17,44.29,44.13,44.27,41200.0,27.6789,27.7541,27.6538,27.7416,41200.0
2005-05-18 10:05:00,44.27,44.51,44.26,44.5,40400.0,27.7416,27.8919,27.7353,27.8857,40400.0
2005-05-18 10:10:00,44.51,44.55,44.41,44.46,34500.0,27.8919,27.917,27.8293,27.8606,34500.0
2005-05-18 10:15:00,44.46,44.53,44.41,44.52,45200.0,27.8606,27.9045,27.8293,27.8982,45200.0
2005-05-18 10:20:00,44.52,44.59,44.48,44.57,46100.0,27.8982,27.9421,27.8731,27.9295,46100.0
2005-05-18 10:25:00,44.55,44.57,44.5,44.5,45400.0,27.917,27.9295,27.8857,27.8857,45400.0
2005-05-18 10:30:00,44.47,44.49,43.87,44.1,126800.0,27.8669,27.8794,27.4909,27.635,126800.0
2005-05-18 10:35:00,44.06,44.14,43.98,44.01,67900.0,27.61,27.6601,27.5598,27.5786,67900.0
2005-05-18 10:40:00,44.01,44.25,43.99,44.07,46000.0,27.5786,27.729,27.5661,27.6162,46000.0
2005-05-18 10:45:00,44.08,44.1,44.0,44.06,57200.0,27.6225,27.635,27.5724,27.61,57200.0
2005-05-18 10:50:00,44.07,44.1,43.96,43.98,47200.0,27.6162,27.635,27.5473,27.5598,47200.0
2005-05-18 10:55:00,43.98,43.98,43.65,43.67,63300.0,27.5598,27.5598,27.353,27.3656,63300.0
2005-05-18 11:00:00,43.67,43.92,43.67,43.81,77900.0,27.3656,27.5222,27.3656,27.4533,77900.0
2005-05-18 11:05:00,43.77,43.77,43.63,43.63,23500.0,27.4282,27.4282,27.3405,27.3405,23500.0
2005-05-18 11:10:00,43.63,43.63,43.33,43.46,80900.0,27.3405,27.3405,27.1525,27.234,80900.0
2005-05-18 11:15:00,43.46,43.5,43.35,43.36,52300.0,27.234,27.259,27.165,27.1713,52300.0
2005-05-18 11:20:00,43.36,43.37,43.19,43.22,54000.0,27.1713,27.1776,27.0648,27.0836,54000.0
2005-05-18 11:25:00,43.2,43.2,42.99,42.99,81200.0,27.071,27.071,26.9394,26.9394,81200.0
2005-05-18 11:30:00,42.98,42.99,42.91,42.94,43400.0,26.9332,26.9394,26.8893,26.9081,43400.0
2005-05-18 11:35:00,42.92,43.1,42.83,43.05,103900.0,26.8956,27.0084,26.8392,26.977,103900.0
2005-05-18 11:40:00,43.1,43.1,42.92,42.93,39500.0,27.0084,27.0084,26.8956,26.9019,39500.0
2005-05-18 11:45:00,42.92,43.02,42.89,42.99,31700.0,26.8956,26.9582,26.8768,26.9394,31700.0
2005-05-18 11:50:00,42.99,43.09,42.88,43.07,70100.0,26.9394,27.0021,26.8705,26.9896,70100.0
2005-05-18 11:55:00,43.06,43.06,42.94,42.97,25900.0,26.9833,26.9833,26.9081,26.9269,25900.0
2005-05-18 12:00:00,42.99,43.02,42.96,43.01,44900.0,26.9394,26.9582,26.9207,26.952,44900.0
2005-05-18 12:05:00,43.02,43.02,42.86,42.99,19800.0,26.9582,26.9582,26.858,26.9394,19800.0
2005-05-18 12:10:00,42.99,43.12,42.97,43.12,37200.0,26.9394,27.0209,26.9269,27.0209,37200.0
2005-05-18 12:15:00,43.15,43.37,43.08,43.35,34600.0,27.0397,27.1776,26.9958,27.165,34600.0
2005-05-18 12:20:00,43.36,43.48,43.32,43.32,55400.0,27.1713,27.2465,27.1462,27.1462,55400.0
2005-05-18 12:25:00,43.33,43.33,43.17,43.23,17400.0,27.1525,27.1525,27.0522,27.0898,17400.0
2005-05-18 12:30:00,43.26,43.35,43.17,43.34,18500.0,27.1086,27.165,27.0522,27.1588,18500.0
2005-05-18 12:35:00,43.34,43.43,43.33,43.43,18800.0,27.1588,27.2152,27.1525,27.2152,18800.0
2005-05-18 12:40:00,43.44,43.48,43.29,43.3,28600.0,27.2214,27.2465,27.1274,27.1337,28600.0
2005-05-18 12:45:00,43.3,43.32,43.2,43.21,23800.0,27.1337,27.1462,27.071,27.0773,23800.0
2005-05-18 12:50:00,43.22,43.34,43.22,43.31,20500.0,27.0836,27.1588,27.0836,27.14,20500.0
2005-05-18 12:55:00,43.33,43.38,43.27,43.34,16000.0,27.1525,27.1838,27.1149,27.1588,16000.0
2005-05-18 13:00:00,43.34,43.43,43.32,43.4,20400.0,27.1588,27.2152,27.1462,27.1964,20400.0
2005-05-18 13:05:00,43.37,43.47,43.37,43.39,35400.0,27.1776,27.2402,27.1776,27.1901,35400.0
2005-05-18 13:10:00,43.37,43.54,43.36,43.54,22200.0,27.1776,27.2841,27.1713,27.2841,22200.0
2005-05-18 13:15:00,43.54,43.68,43.53,43.63,23500.0,27.2841,27.3718,27.2778,27.3405,23500.0
2005-05-18 13:20:00,43.58,43.62,43.5,43.53,10800.0,27.3092,27.3342,27.259,27.2778,10800.0
2005-05-18 13:25:00,43.52,43.58,43.5,43.53,10500.0,27.2716,27.3092,27.259,27.2778,10500.0
2005-05-18 13:30:00,43.54,43.58,43.51,43.53,8000.0,27.2841,27.3092,27.2653,27.2778,8000.0
2005-05-18 13:35:00,43.57,43.62,43.52,43.52,10600.0,27.3029,27.3342,27.2716,27.2716,10600.0
2005-05-18 13:40:00,43.51,43.54,43.39,43.44,18400.0,27.2653,27.2841,27.1901,27.2214,18400.0
2005-05-18 13:45:00,43.43,43.51,43.4,43.5,10400.0,27.2152,27.2653,27.1964,27.259,10400.0
2005-05-18 13:50:00,43.51,43.53,43.48,43.5,6900.0,27.2653,27.2778,27.2465,27.259,6900.0
2005-05-18 13:55:00,43.52,43.59,43.5,43.52,13400.0,27.2716,27.3154,27.259,27.2716,13400.0
2005-05-18 14:00:00,43.54,43.54,43.36,43.36,24100.0,27.2841,27.2841,27.1713,27.1713,24100.0
2005-05-18 14:05:00,43.36,43.44,43.34,43.42,43800.0,27.1713,27.2214,27.1588,27.2089,43800.0
2005-05-18 14:10:00,43.44,43.52,43.37,43.37,14600.0,27.2214,27.2716,27.1776,27.1776,14600.0
2005-05-18 14:15:00,43.37,43.5,43.36,43.46,16200.0,27.1776,27.259,27.1713,27.234,16200.0
2005-05-18 14:20:00,43.45,43.45,43.38,43.41,9800.0,27.2277,27.2277,27.1838,27.2026,9800.0
2005-05-18 14:25:00,43.4,43.41,43.35,43.35,11600.0,27.1964,27.2026,27.165,27.165,11600.0
2005-05-18 14:30:00,43.34,43.34,43.21,43.23,23700.0,27.1588,27.1588,27.0773,27.0898,23700.0
2005-05-18 14:35:00,43.22,43.39,43.19,43.32,25200.0,27.0836,27.1901,27.0648,27.1462,25200.0
2005-05-18 14:40:00,43.33,43.35,43.24,43.3,14800.0,27.1525,27.165,27.0961,27.1337,14800.0
2005-05-18 14:45:00,43.3,43.3,43.26,43.29,12400.0,27.1337,27.1337,27.1086,27.1274,12400.0
2005-05-18 14:50:00,43.29,43.44,43.29,43.32,32600.0,27.1274,27.2214,27.1274,27.1462,32600.0
2005-05-18 14:55:00,43.31,43.43,43.26,43.36,15800.0,27.14,27.2152,27.1086,27.1713,15800.0
2005-05-18 15:00:00,43.33,43.39,43.31,43.39,13800.0,27.1525,27.1901,27.14,27.1901,13800.0
2005-05-18 15:05:00,43.38,43.39,43.27,43.28,12500.0,27.1838,27.1901,27.1149,27.1212,12500.0
2005-05-18 15:10:00,43.28,43.36,43.27,43.32,10100.0,27.1212,27.1713,27.1149,27.1462,10100.0
2005-05-18 15:15:00,43.33,43.36,43.3,43.36,9300.0,27.1525,27.1713,27.1337,27.1713,9300.0
2005-05-18 15:20:00,43.34,43.38,43.3,43.38,14300.0,27.1588,27.1838,27.1337,27.1838,14300.0
2005-05-18 15:25:00,43.37,43.41,43.36,43.36,17900.0,27.1776,27.2026,27.1713,27.1713,17900.0
2005-05-18 15:30:00,43.34,43.38,43.33,43.38,17100.0,27.1588,27.1838,27.1525,27.1838,17100.0
2005-05-18 15:35:00,43.37,43.37,43.27,43.33,21700.0,27.1776,27.1776,27.1149,27.1525,21700.0
2005-05-18 15:40:00,43.33,43.46,43.33,43.45,36600.0,27.1525,27.234,27.1525,27.2277,36600.0
2005-05-18 15:45:00,43.46,43.5,43.38,43.39,65800.0,27.234,27.259,27.1838,27.1901,65800.0
2005-05-18 15:50:00,43.4,43.46,43.38,43.38,33800.0,27.1964,27.234,27.1838,27.1838,33800.0
2005-05-18 15:55:00,43.39,43.39,43.34,43.36,26100.0,27.1901,27.1901,27.1588,27.1713,26100.0
2005-05-19 09:30:00,43.13,43.45,43.1,43.45,80900.0,27.0272,27.2277,27.0084,27.2277,80900.0
2005-05-19 09:35:00,43.48,43.49,43.16,43.3,38500.0,27.2465,27.2528,27.046,27.1337,38500.0
2005-05-19 09:40:00,43.31,43.36,43.16,43.18,41400.0,27.14,27.1713,27.046,27.0585,41400.0
2005-05-19 09:45:00,43.18,43.28,43.14,43.28,38600.0,27.0585,27.1212,27.0334,27.1212,38600.0
2005-05-19 09:50:00,43.28,43.35,43.21,43.33,23300.0,27.1212,27.165,27.0773,27.1525,23300.0
2005-05-19 09:55:00,43.33,43.61,43.29,43.4,43900.0,27.1525,27.328,27.1274,27.1964,43900.0
2005-05-19 10:00:00,43.4,43.51,43.39,43.42,31800.0,27.1964,27.2653,27.1901,27.2089,31800.0
2005-05-19 10:05:00,43.43,43.62,43.42,43.58,38900.0,27.2152,27.3342,27.2089,27.3092,38900.0
2005-05-19 10:10:00,43.58,43.76,43.55,43.68,46200.0,27.3092,27.422,27.2904,27.3718,46200.0
2005-05-19 10:15:00,43.68,43.73,43.63,43.71,30900.0,27.3718,27.4032,27.3405,27.3906,30900.0
2005-05-19 10:20:00,43.71,43.74,43.66,43.7,18200.0,27.3906,27.4094,27.3593,27.3844,18200.0
2005-05-19 10:25:00,43.73,43.73,43.56,43.6,17000.0,27.4032,27.4032,27.2966,27.3217,17000.0
2005-05-19 10:30:00,43.55,43.61,43.37,43.58,51300.0,27.2904,27.328,27.1776,27.3092,51300.0
2005-05-19 10:35:00,43.55,43.8,43.55,43.75,37200.0,27.2904,27.447,27.2904,27.4157,37200.0
2005-05-19 10:40:00,43.72,43.73,43.63,43.71,19000.0,27.3969,27.4032,27.3405,27.3906,19000.0
2005-05-19 10:45:00,43.71,43.8,43.62,43.8,16900.0,27.3906,27.447,27.3342,27.447,16900.0
2005-05-19 10:50:00,43.79,43.83,43.69,43.82,18000.0,27.4408,27.4658,27.3781,27.4596,18000.0
2005-05-19 10:55:00,43.82,43.89,43.79,43.89,18100.0,27.4596,27.5034,27.4408,27.5034,18100.0
2005-05-19 11:00:00,43.86,43.95,43.82,43.93,24700.0,27.4846,27.541,27.4596,27.5285,24700.0
2005-05-19 11:05:00,43.93,43.98,43.92,43.95,17400.0,27.5285,27.5598,27.5222,27.541,17400.0
2005-05-19 11:10:00,43.95,44.11,43.95,44.08,42500.0,27.541,27.6413,27.541,27.6225,42500.0
2005-05-19 11:15:00,44.09,44.19,44.09,44.18,19900.0,27.6288,27.6914,27.6288,27.6852,19900.0
2005-05-19 11:20:00,44.19,44.25,44.04,44.1,68700.0,27.6914,27.729,27.5974,27.635,68700.0
2005-05-19 11:25:00,44.1,44.14,44.05,44.07,29500.0,27.635,27.6601,27.6037,27.6162,29500.0
2005-05-19 11:30:00,44.07,44.08,43.93,44.01,16000.0,27.6162,27.6225,27.5285,27.5786,16000.0
2005-05-19 11:35:00,43.99,44.02,43.89,44.02,25200.0,27.5661,27.5849,27.5034,27.5849,25200.0
2005-05-19 11:40:00,43.98,44.0,43.97,43.99,22300.0,27.5598,27.5724,27.5536,27.5661,22300.0
2005-05-19 11:45:00,43.99,44.12,43.98,44.1,43600.0,27.5661,27.6476,27.5598,27.635,43600.0
2005-05-19 11:50:00,44.1,44.14,44.05,44.14,15700.0,27.635,27.6601,27.6037,27.6601,15700.0
2005-05-19 11:55:00,44.11,44.11,44.02,44.07,18000.0,27.6413,27.6413,27.5849,27.6162,18000.0
2005-05-19 12:00:00,44.03,44.03,43.87,43.87,14800.0,27.5912,27.5912,27.4909,27.4909,14800.0
2005-05-19 12:05:00,43.87,43.93,43.76,43.89,17500.0,27.4909,27.5285,27.422,27.5034,17500.0
2005-05-19 12:10:00,43.82,43.88,43.75,43.86,23900.0,27.4596,27.4972,27.4157,27.4846,23900.0
2005-05-19 12:15:00,43.86,43.86,43.73,43.79,15500.0,27.4846,27.4846,27.4032,27.4408,15500.0
2005-05-19 12:20:00,43.77,43.92,43.7,43.92,9500.0,27.4282,27.5222,27.3844,27.5222,9500.0
2005-05-19 12:25:00,43.92,43.92,43.79,43.83,9900.0,27.5222,27.5222,27.4408,27.4658,9900.0
2005-05-19 12:30:00,43.79,43.84,43.78,43.78,6300.0,27.4408,27.4721,27.4345,27.4345,6300.0
2005-05-19 12:35:00,43.79,43.84,43.76,43.77,13500.0,27.4408,27.4721,27.422,27.4282,13500.0
2005-05-19 12:40:00,43.83,43.83,43.76,43.79,8300.0,27.4658,27.4658,27.422,27.4408,8300.0
2005-05-19 12:45:00,43.79,43.84,43.78,43.81,8300.0,27.4408,27.4721,27.4345,27.4533,8300.0
2005-05-19 12:50:00,43.8,43.83,43.76,43.8,5500.0,27.447,27.4658,27.422,27.447,5500.0
2005-05-19 12:55:00,43.83,44.02,43.83,44.02,15500.0,27.4658,27.5849,27.4658,27.5849,15500.0
2005-05-19 13:00:00,44.02,44.09,43.99,44.09,17000.0,27.5849,27.6288,27.5661,27.6288,17000.0
2005-05-19 13:05:00,44.06,44.07,44.02,44.02,10400.0,27.61,27.6162,27.5849,27.5849,10400.0
2005-05-19 13:10:00,44.03,44.09,44.01,44.09,9900.0,27.5912,27.6288,27.5786,27.6288,9900.0
2005-05-19 13:15:00,44.08,44.09,43.99,44.0,18700.0,27.6225,27.6288,27.5661,27.5724,18700.0
2005-05-19 13:20:00,43.99,44.02,43.93,43.96,10200.0,27.5661,27.5849,27.5285,27.5473,10200.0
2005-05-19 13:25:00,44.0,44.05,43.95,44.03,31200.0,27.5724,27.6037,27.541,27.5912,31200.0
2005-05-19 13:30:00,44.01,44.05,43.98,44.04,10900.0,27.5786,27.6037,27.5598,27.5974,10900.0
2005-05-19 13:35:00,44.05,44.06,44.03,44.03,4800.0,27.6037,27.61,27.5912,27.5912,4800.0
2005-05-19 13:40:00,44.03,44.04,43.97,43.98,5900.0,27.5912,27.5974,27.5536,27.5598,5900.0
2005-05-19 13:45:00,43.99,43.99,43.87,43.95,16600.0,27.5661,27.5661,27.4909,27.541,16600.0
2005-05-19 13:50:00,43.94,43.94,43.83,43.86,16800.0,27.5348,27.5348,27.4658,27.4846,16800.0
2005-05-19 13:55:00,43.89,43.9,43.83,43.83,21400.0,27.5034,27.5097,27.4658,27.4658,21400.0
2005-05-19 14:00:00,43.82,43.95,43.82,43.89,15000.0,27.4596,27.541,27.4596,27.5034,15000.0
2005-05-19 14:05:00,43.89,44.01,43.89,44.01,10400.0,27.5034,27.5786,27.5034,27.5786,10400.0
2005-05-19 14:10:00,44.01,44.06,44.0,44.04,14600.0,27.5786,27.61,27.5724,27.5974,14600.0
2005-05-19 14:15:00,44.02,44.02,43.96,44.0,19800.0,27.5849,27.5849,27.5473,27.5724,19800.0
2005-05-19 14:20:00,44.0,44.0,43.98,43.98,10500.0,27.5724,27.5724,27.5598,27.5598,10500.0
2005-05-19 14:25:00,43.98,44.04,43.98,44.02,24500.0,27.5598,27.5974,27.5598,27.5849,24500.0
2005-05-19 14:30:00,44.0,44.08,44.0,44.06,69400.0,27.5724,27.6225,27.5724,27.61,69400.0
2005-05-19 14:35:00,44.05,44.05,44.02,44.04,55100.0,27.6037,27.6037,27.5849,27.5974,55100.0
2005-05-19 14:40:00,44.03,44.11,44.03,44.05,19800.0,27.5912,27.6413,27.5912,27.6037,19800.0
2005-05-19 14:45:00,44.05,44.11,44.03,44.11,36100.0,27.6037,27.6413,27.5912,27.6413,36100.0
2005-05-19 14:50:00,44.1,44.2,44.07,44.17,31100.0,27.635,27.6977,27.6162,27.6789,31100.0
2005-05-19 14:55:00,44.17,44.35,44.17,44.22,44400.0,27.6789,27.7917,27.6789,27.7102,44400.0
2005-05-19 15:00:00,44.2,44.22,44.14,44.2,13900.0,27.6977,27.7102,27.6601,27.6977,13900.0
2005-05-19 15:05:00,44.2,44.3,44.2,44.28,27100.0,27.6977,27.7604,27.6977,27.7478,27100.0
2005-05-19 15:10:00,44.3,44.3,44.24,44.24,10400.0,27.7604,27.7604,27.7228,27.7228,10400.0
2005-05-19 15:15:00,44.24,44.32,44.24,44.32,23100.0,27.7228,27.7729,27.7228,27.7729,23100.0
2005-05-19 15:20:00,44.32,44.33,44.29,44.29,16500.0,27.7729,27.7792,27.7541,27.7541,16500.0
2005-05-19 15:25:00,44.29,44.3,44.28,44.29,12800.0,27.7541,27.7604,27.7478,27.7541,12800.0
2005-05-19 15:30:00,44.28,44.32,44.28,44.31,25800.0,27.7478,27.7729,27.7478,27.7666,25800.0
2005-05-19 15:35:00,44.3,44.36,44.3,44.33,29400.0,27.7604,27.798,27.7604,27.7792,29400.0
2005-05-19 15:40:00,44.32,44.32,44.29,44.32,44100.0,27.7729,27.7729,27.7541,27.7729,44100.0
2005-05-19 15:45:00,44.32,44.41,44.32,44.4,52700.0,27.7729,27.8293,27.7729,27.823,52700.0
2005-05-19 15:50:00,44.4,44.42,44.38,44.38,31100.0,27.823,27.8356,27.8105,27.8105,31100.0
2005-05-19 15:55:00,44.39,44.46,44.39,44.41,63300.0,27.8168,27.8606,27.8168,27.8293,63300.0
2005-05-20 09:30:00,44.35,44.35,44.0,44.01,146200.0,27.7917,27.7917,27.5724,27.5786,146200.0
2005-05-20 09:35:00,44.01,44.28,43.91,44.15,34400.0,27.5786,27.7478,27.516,27.6664,34400.0
2005-05-20 09:40:00,44.15,44.25,44.11,44.21,122900.0,27.6664,27.729,27.6413,27.704,122900.0
2005-05-20 09:45:00,44.21,44.3,44.09,44.18,53500.0,27.704,27.7604,27.6288,27.6852,53500.0
2005-05-20 09:50:00,44.17,44.18,43.98,43.99,42200.0,27.6789,27.6852,27.5598,27.5661,42200.0
2005-05-20 09:55:00,44.04,44.04,43.8,44.01,37800.0,27.5974,27.5974,27.447,27.5786,37800.0
2005-05-20 10:00:00,44.02,44.12,43.94,43.94,43100.0,27.5849,27.6476,27.5348,27.5348,43100.0
2005-05-20 10:05:00,43.94,44.1,43.92,44.08,29400.0,27.5348,27.635,27.5222,27.6225,29400.0
2005-05-20 10:10:00,44.04,44.04,43.94,43.94,15100.0,27.5974,27.5974,27.5348,27.5348,15100.0
2005-05-20 10:15:00,43.95,43.96,43.88,43.89,34700.0,27.541,27.5473,27.4972,27.5034,34700.0
2005-05-20 10:20:00,43.9,43.9,43.78,43.88,49700.0,27.5097,27.5097,27.4345,27.4972,49700.0
2005-05-20 10:25:00,43.87,43.98,43.85,43.89,20500.0,27.4909,27.5598,27.4784,27.5034,20500.0
2005-05-20 10:30:00,43.9,43.99,43.89,43.98,32800.0,27.5097,27.5661,27.5034,27.5598,32800.0
2005-05-20 10:35:00,43.98,43.99,43.88,43.9,28800.0,27.5598,27.5661,27.4972,27.5097,28800.0
2005-05-20 10:40:00,43.9,43.91,43.82,43.91,24700.0,27.5097,27.516,27.4596,27.516,24700.0
2005-05-20 10:45:00,43.91,43.93,43.84,43.85,9000.0,27.516,27.5285,27.4721,27.4784,9000.0
2005-05-20 10:50:00,43.86,43.87,43.79,43.79,20300.0,27.4846,27.4909,27.4408,27.4408,20300.0
2005-05-20 10:55:00,43.79,43.81,43.72,43.77,107700.0,27.4408,27.4533,27.3969,27.4282,107700.0
2005-05-20 11:00:00,43.77,43.79,43.71,43.71,35200.0,27.4282,27.4408,27.3906,27.3906,35200.0
2005-05-20 11:05:00,43.72,43.72,43.56,43.61,27600.0,27.3969,27.3969,27.2966,27.328,27600.0
2005-05-20 11:10:00,43.61,43.66,43.59,43.61,23900.0,27.328,27.3593,27.3154,27.328,23900.0
2005-05-20 11:15:00,43.6,43.6,43.51,43.53,28300.0,27.3217,27.3217,27.2653,27.2778,28300.0
2005-05-20 11:20:00,43.58,43.58,43.48,43.48,18100.0,27.3092,27.3092,27.2465,27.2465,18100.0
2005-05-20 11:25:00,43.47,43.54,43.45,43.5,32900.0,27.2402,27.2841,27.2277,27.259,32900.0
2005-05-20 11:30:00,43.5,43.57,43.46,43.51,84800.0,27.259,27.3029,27.234,27.2653,84800.0
2005-05-20 11:35:00,43.52,43.58,43.51,43.56,55500.0,27.2716,27.3092,27.2653,27.2966,55500.0
2005-05-20 11:40:00,43.56,43.65,43.51,43.55,95400.0,27.2966,27.353,27.2653,27.2904,95400.0
2005-05-20 11:45:00,43.58,43.6,43.53,43.53,181700.0,27.3092,27.3217,27.2778,27.2778,181700.0
2005-05-20 11:50:00,43.53,43.53,43.42,43.42,77800.0,27.2778,27.2778,27.2089,27.2089,77800.0
2005-05-20 11:55:00,43.42,43.51,43.41,43.51,52400.0,27.2089,27.2653,27.2026,27.2653,52400.0
2005-05-20 12:00:00,43.51,43.51,43.45,43.45,24400.0,27.2653,27.2653,27.2277,27.2277,24400.0
2005-05-20 12:05:00,43.41,43.42,43.37,43.39,44000.0,27.2026,27.2089,27.1776,27.1901,44000.0
2005-05-20 12:10:00,43.39,43.39,43.33,43.38,44100.0,27.1901,27.1901,27.1525,27.1838,44100.0
2005-05-20 12:15:00,43.38,43.41,43.38,43.41,13200.0,27.1838,27.2026,27.1838,27.2026,13200.0
2005-05-20 12:20:00,43.41,43.5,43.39,43.5,50500.0,27.2026,27.259,27.1901,27.259,50500.0
2005-05-20 12:25:00,43.47,43.47,43.4,43.41,13500.0,27.2402,27.2402,27.1964,27.2026,13500.0
2005-05-20 12:30:00,43.42,43.43,43.41,43.43,16200.0,27.2089,27.2152,27.2026,27.2152,16200.0
2005-05-20 12:35:00,43.44,43.45,43.41,43.42,20800.0,27.2214,27.2277,27.2026,27.2089,20800.0
2005-05-20 12:40:00,43.42,43.45,43.4,43.45,9500.0,27.2089,27.2277,27.1964,27.2277,9500.0
2005-05-20 12:45:00,43.45,43.45,43.44,43.45,27700.0,27.2277,27.2277,27.2214,27.2277,27700.0
2005-05-20 12:50:00,43.44,43.45,43.44,43.45,8400.0,27.2214,27.2277,27.2214,27.2277,8400.0
2005-05-20 12:55:00,43.45,43.47,43.44,43.47,20000.0,27.2277,27.2402,27.2214,27.2402,20000.0
2005-05-20 13:00:00,43.47,43.55,43.46,43.55,13500.0,27.2402,27.2904,27.234,27.2904,13500.0
2005-05-20 13:05:00,43.54,43.55,43.49,43.49,14300.0,27.2841,27.2904,27.2528,27.2528,14300.0
2005-05-20 13:10:00,43.48,43.5,43.46,43.48,59400.0,27.2465,27.259,27.234,27.2465,59400.0
2005-05-20 13:15:00,43.48,43.48,43.46,43.47,9600.0,27.2465,27.2465,27.234,27.2402,9600.0
2005-05-20 13:20:00,43.46,43.46,43.35,43.35,21200.0,27.234,27.234,27.165,27.165,21200.0
2005-05-20 13:25:00,43.35,43.37,43.35,43.35,9700.0,27.165,27.1776,27.165,27.165,9700.0
2005-05-20 13:30:00,43.36,43.37,43.34,43.34,13000.0,27.1713,27.1776,27.1588,27.1588,13000.0
2005-05-20 13:35:00,43.34,43.35,43.31,43.31,12800.0,27.1588,27.165,27.14,27.14,12800.0
2005-05-20 13:40:00,43.31,43.31,43.3,43.31,15200.0,27.14,27.14,27.1337,27.14,15200.0
2005-05-20 13:45:00,43.31,43.31,43.3,43.31,8400.0,27.14,27.14,27.1337,27.14,8400.0
2005-05-20 13:50:00,43.31,43.35,43.31,43.34,7900.0,27.14,27.165,27.14,27.1588,7900.0
2005-05-20 13:55:00,43.34,43.35,43.29,43.29,13700.0,27.1588,27.165,27.1274,27.1274,13700.0
2005-05-20 14:00:00,43.29,43.3,43.29,43.3,7500.0,27.1274,27.1337,27.1274,27.1337,7500.0
2005-05-20 14:05:00,43.3,43.38,43.29,43.38,13000.0,27.1337,27.1838,27.1274,27.1838,13000.0
2005-05-20 14:10:00,43.38,43.44,43.35,43.37,31700.0,27.1838,27.2214,27.165,27.1776,31700.0
2005-05-20 14:15:00,43.37,43.38,43.34,43.35,33300.0,27.1776,27.1838,27.1588,27.165,33300.0
2005-05-20 14:20:00,43.35,43.35,43.32,43.32,18800.0,27.165,27.165,27.1462,27.1462,18800.0
2005-05-20 14:25:00,43.32,43.32,43.28,43.31,30000.0,27.1462,27.1462,27.1212,27.14,30000.0
2005-05-20 14:30:00,43.29,43.34,43.29,43.34,19900.0,27.1274,27.1588,27.1274,27.1588,19900.0
2005-05-20 14:35:00,43.34,43.34,43.31,43.33,14200.0,27.1588,27.1588,27.14,27.1525,14200.0
2005-05-20 14:40:00,43.33,43.36,43.33,43.35,39500.0,27.1525,27.1713,27.1525,27.165,39500.0
2005-05-20 14:45:00,43.35,43.35,43.29,43.33,9300.0,27.165,27.165,27.1274,27.1525,9300.0
2005-05-20 14:50:00,43.32,43.33,43.31,43.31,18400.0,27.1462,27.1525,27.14,27.14,18400.0
2005-05-20 14:55:00,43.31,43.35,43.27,43.35,35500.0,27.14,27.165,27.1149,27.165,35500.0
2005-05-20 15:00:00,43.36,43.37,43.31,43.36,31500.0,27.1713,27.1776,27.14,27.1713,31500.0
2005-05-20 15:05:00,43.36,43.4,43.35,43.4,54000.0,27.1713,27.1964,27.165,27.1964,54000.0
2005-05-20 15:10:00,43.4,43.45,43.39,43.45,17500.0,27.1964,27.2277,27.1901,27.2277,17500.0
2005-05-20 15:15:00,43.44,43.47,43.42,43.42,13100.0,27.2214,27.2402,27.2089,27.2089,13100.0
2005-05-20 15:20:00,43.43,43.48,43.43,43.47,32400.0,27.2152,27.2465,27.2152,27.2402,32400.0
2005-05-20 15:25:00,43.46,43.57,43.45,43.51,30300.0,27.234,27.3029,27.2277,27.2653,30300.0
2005-05-20 15:30:00,43.51,43.53,43.5,43.5,75600.0,27.2653,27.2778,27.259,27.259,75600.0
2005-05-20 15:35:00,43.5,43.5,43.41,43.42,35600.0,27.259,27.259,27.2026,27.2089,35600.0
2005-05-20 15:40:00,43.4,43.42,43.38,43.39,45400.0,27.1964,27.2089,27.1838,27.1901,45400.0
2005-05-20 15:45:00,43.39,43.4,43.35,43.35,67700.0,27.1901,27.1964,27.165,27.165,67700.0
2005-05-20 15:50:00,43.35,43.36,43.3,43.3,34300.0,27.165,27.1713,27.1337,27.1337,34300.0
2005-05-20 15:55:00,43.3,43.37,43.27,43.35,50300.0,27.1337,27.1776,27.1149,27.165,50300.0
2005-05-23 09:30:00,43.24,43.99,43.0,43.57,42800.0,27.0961,27.5661,26.9457,27.3029,42800.0
2005-05-23 09:35:00,43.58,43.75,43.47,43.74,106500.0,27.3092,27.4157,27.2402,27.4094,106500.0
2005-05-23 09:40:00,43.7,43.7,43.51,43.63,37300.0,27.3844,27.3844,27.2653,27.3405,37300.0
2005-05-23 09:45:00,43.63,43.7,43.38,43.44,39400.0,27.3405,27.3844,27.1838,27.2214,39400.0
2005-05-23 09:50:00,43.49,43.7,43.48,43.65,39900.0,27.2528,27.3844,27.2465,27.353,39900.0
2005-05-23 09:55:00,43.62,43.69,43.62,43.66,36100.0,27.3342,27.3781,27.3342,27.3593,36100.0
2005-05-23 10:00:00,43.66,43.72,43.62,43.68,137600.0,27.3593,27.3969,27.3342,27.3718,137600.0
2005-05-23 10:05:00,43.67,43.68,43.6,43.64,33800.0,27.3656,27.3718,27.3217,27.3468,33800.0
2005-05-23 10:10:00,43.63,43.66,43.58,43.65,68500.0,27.3405,27.3593,27.3092,27.353,68500.0
2005-05-23 10:15:00,43.64,43.87,43.64,43.8,33900.0,27.3468,27.4909,27.3468,27.447,33900.0
2005-05-23 10:20:00,43.78,43.78,43.61,43.62,57800.0,27.4345,27.4345,27.328,27.3342,57800.0
2005-05-23 10:25:00,43.62,43.71,43.62,43.7,36200.0,27.3342,27.3906,27.3342,27.3844,36200.0
2005-05-23 10:30:00,43.69,43.77,43.67,43.69,61100.0,27.3781,27.4282,27.3656,27.3781,61100.0
2005-05-23 10:35:00,43.69,43.78,43.66,43.78,71700.0,27.3781,27.4345,27.3593,27.4345,71700.0
2005-05-23 10:40:00,43.76,43.79,43.72,43.74,36400.0,27.422,27.4408,27.3969,27.4094,36400.0
2005-05-23 10:45:00,43.74,43.84,43.74,43.76,51000.0,27.4094,27.4721,27.4094,27.422,51000.0
2005-05-23 10:50:00,43.75,43.85,43.7,43.78,79000.0,27.4157,27.4784,27.3844,27.4345,79000.0
2005-05-23 10:55:00,43.79,43.9,43.75,43.89,45000.0,27.4408,27.5097,27.4157,27.5034,45000.0
2005-05-23 11:00:00,43.89,43.9,43.74,43.83,44000.0,27.5034,27.5097,27.4094,27.4658,44000.0
2005-05-23 11:05:00,43.82,43.82,43.73,43.78,32600.0,27.4596,27.4596,27.4032,27.4345,32600.0
2005-05-23 11:10:00,43.78,43.84,43.74,43.74,22400.0,27.4345,27.4721,27.4094,27.4094,22400.0
2005-05-23 11:15:00,43.74,43.8,43.74,43.78,31000.0,27.4094,27.447,27.4094,27.4345,31000.0
2005-05-23 11:20:00,43.77,43.82,43.75,43.79,25700.0,27.4282,27.4596,27.4157,27.4408,25700.0
2005-05-23 11:25:00,43.79,43.9,43.79,43.81,23100.0,27.4408,27.5097,27.4408,27.4533,23100.0
2005-05-23 11:30:00,43.8,43.9,43.79,43.82,17200.0,27.447,27.5097,27.4408,27.4596,17200.0
2005-05-23 11:35:00,43.82,43.9,43.82,43.88,17100.0,27.4596,27.5097,27.4596,27.4972,17100.0
2005-05-23 11:40:00,43.88,43.95,43.88,43.94,18800.0,27.4972,27.541,27.4972,27.5348,18800.0
2005-05-23 11:45:00,43.94,43.98,43.93,43.93,45300.0,27.5348,27.5598,27.5285,27.5285,45300.0
2005-05-23 11:50:00,43.92,44.03,43.92,44.03,57200.0,27.5222,27.5912,27.5222,27.5912,57200.0
2005-05-23 11:55:00,44.04,44.1,44.02,44.04,32100.0,27.5974,27.635,27.5849,27.5974,32100.0
2005-05-23 12:00:00,44.04,44.05,43.97,44.02,67400.0,27.5974,27.6037,27.5536,27.5849,67400.0
2005-05-23 12:05:00,44.0,44.03,43.99,44.01,25500.0,27.5724,27.5912,27.5661,27.5786,25500.0
2005-05-23 12:10:00,44.02,44.02,43.97,43.99,34100.0,27.5849,27.5849,27.5536,27.5661,34100.0
2005-05-23 12:15:00,43.98,44.0,43.95,43.99,51000.0,27.5598,27.5724,27.541,27.5661,51000.0
2005-05-23 12:20:00,44.0,44.0,43.94,43.97,34100.0,27.5724,27.5724,27.5348,27.5536,34100.0
2005-05-23 12:25:00,43.98,43.99,43.94,43.94,21600.0,27.5598,27.5661,27.5348,27.5348,21600.0
2005-05-23 12:30:00,43.93,43.99,43.93,43.98,23400.0,27.5285,27.5661,27.5285,27.5598,23400.0
2005-05-23 12:35:00,43.98,44.05,43.97,44.05,53200.0,27.5598,27.6037,27.5536,27.6037,53200.0
2005-05-23 12:40:00,44.06,44.14,44.04,44.11,53100.0,27.61,27.6601,27.5974,27.6413,53100.0
2005-05-23 12:45:00,44.12,44.2,43.9,43.99,66500.0,27.6476,27.6977,27.5097,27.5661,66500.0
2005-05-23 12:50:00,43.95,44.03,43.95,44.01,41800.0,27.541,27.5912,27.541,27.5786,41800.0
2005-05-23 12:55:00,44.0,44.04,43.98,44.01,19800.0,27.5724,27.5974,27.5598,27.5786,19800.0
2005-05-23 13:00:00,44.0,44.05,43.99,43.99,25200.0,27.5724,27.6037,27.5661,27.5661,25200.0
2005-05-23 13:05:00,44.0,44.0,43.94,43.96,32100.0,27.5724,27.5724,27.5348,27.5473,32100.0
2005-05-23 13:10:00,43.96,44.01,43.93,43.99,42100.0,27.5473,27.5786,27.5285,27.5661,42100.0
2005-05-23 13:15:00,44.01,44.01,43.95,43.97,19600.0,27.5786,27.5786,27.541,27.5536,19600.0
2005-05-23 13:20:00,43.96,44.02,43.95,44.01,29100.0,27.5473,27.5849,27.541,27.5786,29100.0
2005-05-23 13:25:00,44.01,44.15,44.01,44.13,31400.0,27.5786,27.6664,27.5786,27.6538,31400.0
2005-05-23 13:30:00,44.12,44.12,44.06,44.06,38900.0,27.6476,27.6476,27.61,27.61,38900.0
2005-05-23 13:35:00,44.05,44.06,44.02,44.06,20900.0,27.6037,27.61,27.5849,27.61,20900.0
2005-05-23 13:40:00,44.07,44.09,44.03,44.08,27100.0,27.6162,27.6288,27.5912,27.6225,27100.0
2005-05-23 13:45:00,44.08,44.18,44.08,44.14,53200.0,27.6225,27.6852,27.6225,27.6601,53200.0
2005-05-23 13:50:00,44.13,44.13,44.07,44.08,23600.0,27.6538,27.6538,27.6162,27.6225,23600.0
2005-05-23 13:55:00,44.08,44.1,44.04,44.07,56400.0,27.6225,27.635,27.5974,27.6162,56400.0
2005-05-23 14:00:00,44.07,44.09,44.05,44.07,14800.0,27.6162,27.6288,27.6037,27.6162,14800.0
2005-05-23 14:05:00,44.09,44.16,44.06,44.15,27300.0,27.6288,27.6726,27.61,27.6664,27300.0
2005-05-23 14:10:00,44.15,44.2,44.15,44.17,46200.0,27.6664,27.6977,27.6664,27.6789,46200.0
2005-05-23 14:15:00,44.19,44.25,44.16,44.25,65500.0,27.6914,27.729,27.6726,27.729,65500.0
2005-05-23 14:20:00,44.25,44.29,44.17,44.23,44700.0,27.729,27.7541,27.6789,27.7165,44700.0
2005-05-23 14:25:00,44.23,44.23,44.13,44.19,45500.0,27.7165,27.7165,27.6538,27.6914,45500.0
2005-05-23 14:30:00,44.18,44.25,44.15,44.18,46000.0,27.6852,27.729,27.6664,27.6852,46000.0
2005-05-23 14:35:00,44.18,44.24,44.17,44.19,42500.0,27.6852,27.7228,27.6789,27.6914,42500.0
2005-05-23 14:40:00,44.19,44.24,44.18,44.2,31500.0,27.6914,27.7228,27.6852,27.6977,31500.0
2005-05-23 14:45:00,44.2,44.24,44.2,44.24,27200.0,27.6977,27.7228,27.6977,27.7228,27200.0
2005-05-23 14:50:00,44.24,44.24,44.18,44.22,53400.0,27.7228,27.7228,27.6852,27.7102,53400.0
2005-05-23 14:55:00,44.23,44.29,44.23,44.26,57100.0,27.7165,27.7541,27.7165,27.7353,57100.0
2005-05-23 15:00:00,44.26,44.38,44.26,44.36,38100.0,27.7353,27.8105,27.7353,27.798,38100.0
2005-05-23 15:05:00,44.36,44.42,44.34,44.34,37700.0,27.798,27.8356,27.7854,27.7854,37700.0
2005-05-23 15:10:00,44.35,44.4,44.28,44.28,37100.0,27.7917,27.823,27.7478,27.7478,37100.0
2005-05-23 15:15:00,44.28,44.38,44.28,44.33,39400.0,27.7478,27.8105,27.7478,27.7792,39400.0
2005-05-23 15:20:00,44.33,44.39,44.31,44.35,49300.0,27.7792,27.8168,27.7666,27.7917,49300.0
2005-05-23 15:25:00,44.36,44.6,44.32,44.34,92200.0,27.798,27.9483,27.7729,27.7854,92200.0
2005-05-23 15:30:00,44.34,44.35,44.24,44.28,53400.0,27.7854,27.7917,27.7228,27.7478,53400.0
2005-05-23 15:35:00,44.28,44.29,44.22,44.25,47700.0,27.7478,27.7541,27.7102,27.729,47700.0
2005-05-23 15:40:00,44.24,44.25,44.16,44.16,48400.0,27.7228,27.729,27.6726,27.6726,48400.0
2005-05-23 15:45:00,44.17,44.21,44.13,44.19,26200.0,27.6789,27.704,27.6538,27.6914,26200.0
2005-05-23 15:50:00,44.2,44.21,44.16,44.2,35400.0,27.6977,27.704,27.6726,27.6977,35400.0
2005-05-23 15:55:00,44.18,44.2,44.16,44.19,46200.0,27.6852,27.6977,27.6726,27.6914,46200.0
2005-05-24 09:30:00,44.28,44.28,44.13,44.13,30000.0,27.7478,27.7478,27.6538,27.6538,30000.0
2005-05-24 09:35:00,44.23,44.25,44.13,44.25,15300.0,27.7165,27.729,27.6538,27.729,15300.0
2005-05-24 09:40:00,44.22,44.22,44.06,44.07,35800.0,27.7102,27.7102,27.61,27.6162,35800.0
2005-05-24 09:45:00,44.06,44.25,44.01,44.25,22500.0,27.61,27.729,27.5786,27.729,22500.0
2005-05-24 09:50:00,44.26,44.37,44.22,44.31,16000.0,27.7353,27.8042,27.7102,27.7666,16000.0
2005-05-24 09:55:00,44.29,44.47,44.26,44.4,76300.0,27.7541,27.8669,27.7353,27.823,76300.0
2005-05-24 10:00:00,44.4,44.51,44.4,44.41,45100.0,27.823,27.8919,27.823,27.8293,45100.0
2005-05-24 10:05:00,44.4,44.45,44.35,44.4,26600.0,27.823,27.8544,27.7917,27.823,26600.0
2005-05-24 10:10:00,44.39,44.54,44.39,44.53,23700.0,27.8168,27.9107,27.8168,27.9045,23700.0
2005-05-24 10:15:00,44.55,44.55,44.39,44.5,19100.0,27.917,27.917,27.8168,27.8857,19100.0
2005-05-24 10:20:00,44.48,44.52,44.43,44.52,21200.0,27.8731,27.8982,27.8418,27.8982,21200.0
2005-05-24 10:25:00,44.51,44.52,44.42,44.47,23400.0,27.8919,27.8982,27.8356,27.8669,23400.0
2005-05-24 10:30:00,44.47,44.52,44.4,44.4,27500.0,27.8669,27.8982,27.823,27.823,27500.0
2005-05-24 10:35:00,44.43,44.49,44.34,44.47,44300.0,27.8418,27.8794,27.7854,27.8669,44300.0
2005-05-24 10:40:00,44.46,44.46,44.38,44.41,17100.0,27.8606,27.8606,27.8105,27.8293,17100.0
2005-05-24 10:45:00,44.39,44.5,44.38,44.41,18600.0,27.8168,27.8857,27.8105,27.8293,18600.0
2005-05-24 10:50:00,44.39,44.45,44.37,44.42,51300.0,27.8168,27.8544,27.8042,27.8356,51300.0
2005-05-24 10:55:00,44.42,44.48,44.4,44.45,16100.0,27.8356,27.8731,27.823,27.8544,16100.0
2005-05-24 11:00:00,44.44,44.44,44.35,44.44,64700.0,27.8481,27.8481,27.7917,27.8481,64700.0
2005-05-24 11:05:00,44.41,44.45,44.38,44.45,40100.0,27.8293,27.8544,27.8105,27.8544,40100.0
2005-05-24 11:10:00,44.45,44.47,44.38,44.42,30200.0,27.8544,27.8669,27.8105,27.8356,30200.0
2005-05-24 11:15:00,44.42,44.44,44.33,44.35,44600.0,27.8356,27.8481,27.7792,27.7917,44600.0
2005-05-24 11:20:00,44.35,44.44,44.35,44.38,17300.0,27.7917,27.8481,27.7917,27.8105,17300.0
2005-05-24 11:25:00,44.38,44.39,44.34,44.36,13700.0,27.8105,27.8168,27.7854,27.798,13700.0
2005-05-24 11:30:00,44.35,44.35,44.31,44.33,16300.0,27.7917,27.7917,27.7666,27.7792,16300.0
2005-05-24 11:35:00,44.33,44.35,44.28,44.3,17700.0,27.7792,27.7917,27.7478,27.7604,17700.0
2005-05-24 11:40:00,44.3,44.32,44.27,44.29,14700.0,27.7604,27.7729,27.7416,27.7541,14700.0
2005-05-24 11:45:00,44.29,44.34,44.29,44.29,20600.0,27.7541,27.7854,27.7541,27.7541,20600.0
2005-05-24 11:50:00,44.29,44.29,44.18,44.18,35800.0,27.7541,27.7541,27.6852,27.6852,35800.0
2005-05-24 11:55:00,44.17,44.18,44.11,44.17,58700.0,27.6789,27.6852,27.6413,27.6789,58700.0
2005-05-24 12:00:00,44.17,44.25,44.15,44.25,14000.0,27.6789,27.729,27.6664,27.729,14000.0
2005-05-24 12:05:00,44.27,44.27,44.2,44.22,9100.0,27.7416,27.7416,27.6977,27.7102,9100.0
2005-05-24 12:10:00,44.22,44.3,44.22,44.29,20700.0,27.7102,27.7604,27.7102,27.7541,20700.0
2005-05-24 12:15:00,44.29,44.33,44.26,44.27,11600.0,27.7541,27.7792,27.7353,27.7416,11600.0
2005-05-24 12:20:00,44.25,44.29,44.23,44.24,15000.0,27.729,27.7541,27.7165,27.7228,15000.0
2005-05-24 12:25:00,44.23,44.26,44.23,44.25,8200.0,27.7165,27.7353,27.7165,27.729,8200.0
2005-05-24 12:30:00,44.25,44.33,44.22,44.28,50500.0,27.729,27.7792,27.7102,27.7478,50500.0
2005-05-24 12:35:00,44.27,44.33,44.25,44.29,22400.0,27.7416,27.7792,27.729,27.7541,22400.0
2005-05-24 12:40:00,44.28,44.34,44.28,44.33,12300.0,27.7478,27.7854,27.7478,27.7792,12300.0
2005-05-24 12:45:00,44.31,44.32,44.28,44.32,12000.0,27.7666,27.7729,27.7478,27.7729,12000.0
2005-05-24 12:50:00,44.32,44.41,44.32,44.37,42200.0,27.7729,27.8293,27.7729,27.8042,42200.0
2005-05-24 12:55:00,44.38,44.44,44.38,44.42,4300.0,27.8105,27.8481,27.8105,27.8356,4300.0
2005-05-24 13:00:00,44.41,44.41,44.35,44.4,10800.0,27.8293,27.8293,27.7917,27.823,10800.0
2005-05-24 13:05:00,44.41,44.42,44.39,44.39,8200.0,27.8293,27.8356,27.8168,27.8168,8200.0
2005-05-24 13:10:00,44.4,44.52,44.4,44.48,42300.0,27.823,27.8982,27.823,27.8731,42300.0
2005-05-24 13:15:00,44.48,44.57,44.48,44.5,11700.0,27.8731,27.9295,27.8731,27.8857,11700.0
2005-05-24 13:20:00,44.51,44.51,44.43,44.47,13600.0,27.8919,27.8919,27.8418,27.8669,13600.0
2005-05-24 13:25:00,44.47,44.49,44.45,44.48,5000.0,27.8669,27.8794,27.8544,27.8731,5000.0
2005-05-24 13:30:00,44.48,44.53,44.45,44.49,6400.0,27.8731,27.9045,27.8544,27.8794,6400.0
2005-05-24 13:35:00,44.5,44.6,44.5,44.55,36100.0,27.8857,27.9483,27.8857,27.917,36100.0
2005-05-24 13:40:00,44.55,44.59,44.54,44.59,9000.0,27.917,27.9421,27.9107,27.9421,9000.0
2005-05-24 13:45:00,44.58,44.59,44.52,44.54,9000.0,27.9358,27.9421,27.8982,27.9107,9000.0
2005-05-24 13:50:00,44.54,44.55,44.51,44.55,5200.0,27.9107,27.917,27.8919,27.917,5200.0
2005-05-24 13:55:00,44.55,44.57,44.51,44.53,10100.0,27.917,27.9295,27.8919,27.9045,10100.0
2005-05-24 14:00:00,44.54,44.61,44.52,44.52,23400.0,27.9107,27.9546,27.8982,27.8982,23400.0
2005-05-24 14:05:00,44.52,44.61,44.52,44.55,36500.0,27.8982,27.9546,27.8982,27.917,36500.0
2005-05-24 14:10:00,44.55,44.61,44.46,44.58,36100.0,27.917,27.9546,27.8606,27.9358,36100.0
2005-05-24 14:15:00,44.58,44.65,44.56,44.64,19500.0,27.9358,27.9797,27.9233,27.9734,19500.0
2005-05-24 14:20:00,44.65,44.69,44.62,44.68,33000.0,27.9797,28.0047,27.9609,27.9985,33000.0
2005-05-24 14:25:00,44.68,44.74,44.67,44.7,53300.0,27.9985,28.0361,27.9922,28.011,53300.0
2005-05-24 14:30:00,44.71,44.77,44.71,44.74,52700.0,28.0173,28.0549,28.0173,28.0361,52700.0
2005-05-24 14:35:00,44.75,44.77,44.73,44.74,17800.0,28.0423,28.0549,28.0298,28.0361,17800.0
2005-05-24 14:40:00,44.73,44.73,44.66,44.66,48700.0,28.0298,28.0298,27.9859,27.9859,48700.0
2005-05-24 14:45:00,44.67,44.71,44.67,44.68,31600.0,27.9922,28.0173,27.9922,27.9985,31600.0
2005-05-24 14:50:00,44.7,44.74,44.68,44.72,21200.0,28.011,28.0361,27.9985,28.0235,21200.0
2005-05-24 14:55:00,44.73,44.75,44.69,44.7,21300.0,28.0298,28.0423,28.0047,28.011,21300.0
2005-05-24 15:00:00,44.7,44.74,44.7,44.73,21200.0,28.011,28.0361,28.011,28.0298,21200.0
2005-05-24 15:05:00,44.72,44.75,44.7,44.73,22000.0,28.0235,28.0423,28.011,28.0298,22000.0
2005-05-24 15:10:00,44.73,44.75,44.69,44.75,25900.0,28.0298,28.0423,28.0047,28.0423,25900.0
2005-05-24 15:15:00,44.75,44.78,44.74,44.74,32000.0,28.0423,28.0611,28.0361,28.0361,32000.0
2005-05-24 15:20:00,44.74,44.74,44.68,44.71,26200.0,28.0361,28.0361,27.9985,28.0173,26200.0
2005-05-24 15:25:00,44.71,44.75,44.69,44.74,25700.0,28.0173,28.0423,28.0047,28.0361,25700.0
2005-05-24 15:30:00,44.74,44.8,44.74,44.75,47700.0,28.0361,28.0737,28.0361,28.0423,47700.0
2005-05-24 15:35:00,44.75,44.79,44.75,44.79,32000.0,28.0423,28.0674,28.0423,28.0674,32000.0
2005-05-24 15:40:00,44.79,44.79,44.73,44.73,29900.0,28.0674,28.0674,28.0298,28.0298,29900.0
2005-05-24 15:45:00,44.75,44.77,44.69,44.69,33400.0,28.0423,28.0549,28.0047,28.0047,33400.0
2005-05-24 15:50:00,44.7,44.75,44.68,44.73,42400.0,28.011,28.0423,27.9985,28.0298,42400.0
2005-05-24 15:55:00,44.73,44.75,44.71,44.75,52700.0,28.0298,28.0423,28.0173,28.0423,52700.0
2005-05-25 09:30:00,44.71,44.76,44.57,44.75,51900.0,28.0173,28.0486,27.9295,28.0423,51900.0
2005-05-25 09:35:00,44.75,44.75,44.63,44.7,34400.0,28.0423,28.0423,27.9671,28.011,34400.0
2005-05-25 09:40:00,44.7,44.71,44.5,44.6,50300.0,28.011,28.0173,27.8857,27.9483,50300.0
2005-05-25 09:45:00,44.6,44.61,44.54,44.61,47300.0,27.9483,27.9546,27.9107,27.9546,47300.0
2005-05-25 09:50:00,44.61,44.61,44.51,44.52,43200.0,27.9546,27.9546,27.8919,27.8982,43200.0
2005-05-25 09:55:00,44.52,44.59,44.46,44.47,36000.0,27.8982,27.9421,27.8606,27.8669,36000.0
2005-05-25 10:00:00,44.46,44.48,44.4,44.43,48600.0,27.8606,27.8731,27.823,27.8418,48600.0
2005-05-25 10:05:00,44.43,44.47,44.37,44.43,19800.0,27.8418,27.8669,27.8042,27.8418,19800.0
2005-05-25 10:10:00,44.42,44.47,44.36,44.38,13700.0,27.8356,27.8669,27.798,27.8105,13700.0
2005-05-25 10:15:00,44.36,44.48,44.32,44.38,25100.0,27.798,27.8731,27.7729,27.8105,25100.0
2005-05-25 10:20:00,44.35,44.43,44.34,44.38,13000.0,27.7917,27.8418,27.7854,27.8105,13000.0
2005-05-25 10:25:00,44.37,44.38,44.26,44.33,38800.0,27.8042,27.8105,27.7353,27.7792,38800.0
2005-05-25 10:30:00,44.36,44.86,44.34,44.85,89400.0,27.798,28.1113,27.7854,28.105,89400.0
2005-05-25 10:35:00,44.86,44.97,44.78,44.89,50100.0,28.1113,28.1802,28.0611,28.1301,50100.0
2005-05-25 10:40:00,44.94,45.19,44.91,45.19,98300.0,28.1614,28.3181,28.1426,28.3181,98300.0
2005-05-25 10:45:00,45.15,45.17,45.0,45.0,39800.0,28.293,28.3055,28.199,28.199,39800.0
2005-05-25 10:50:00,45.0,45.15,44.92,45.15,53300.0,28.199,28.293,28.1489,28.293,53300.0
2005-05-25 10:55:00,45.13,45.2,45.03,45.07,49000.0,28.2805,28.3243,28.2178,28.2429,49000.0
2005-05-25 11:00:00,45.06,45.08,44.98,45.04,21800.0,28.2366,28.2491,28.1865,28.2241,21800.0
2005-05-25 11:05:00,45.04,45.16,45.02,45.09,24600.0,28.2241,28.2993,28.2115,28.2554,24600.0
2005-05-25 11:10:00,45.14,45.16,45.05,45.06,21400.0,28.2867,28.2993,28.2303,28.2366,21400.0
2005-05-25 11:15:00,45.04,45.06,44.93,44.93,23800.0,28.2241,28.2366,28.1551,28.1551,23800.0
2005-05-25 11:20:00,44.93,44.96,44.86,44.88,30600.0,28.1551,28.1739,28.1113,28.1238,30600.0
2005-05-25 11:25:00,44.88,45.0,44.86,44.98,20200.0,28.1238,28.199,28.1113,28.1865,20200.0
2005-05-25 11:30:00,44.97,45.0,44.94,44.97,18000.0,28.1802,28.199,28.1614,28.1802,18000.0
2005-05-25 11:35:00,44.96,45.05,44.96,45.03,17300.0,28.1739,28.2303,28.1739,28.2178,17300.0
2005-05-25 11:40:00,45.03,45.12,45.02,45.04,34700.0,28.2178,28.2742,28.2115,28.2241,34700.0
2005-05-25 11:45:00,45.03,45.06,45.01,45.03,23800.0,28.2178,28.2366,28.2053,28.2178,23800.0
2005-05-25 11:50:00,45.03,45.04,44.99,45.02,95800.0,28.2178,28.2241,28.1927,28.2115,95800.0
2005-05-25 11:55:00,45.02,45.1,45.0,45.1,21400.0,28.2115,28.2617,28.199,28.2617,21400.0
2005-05-25 12:00:00,45.1,45.1,45.03,45.05,16700.0,28.2617,28.2617,28.2178,28.2303,16700.0
2005-05-25 12:05:00,45.05,45.06,44.97,45.06,14800.0,28.2303,28.2366,28.1802,28.2366,14800.0
2005-05-25 12:10:00,45.06,45.13,45.04,45.13,16300.0,28.2366,28.2805,28.2241,28.2805,16300.0
2005-05-25 12:15:00,45.14,45.14,45.07,45.08,24600.0,28.2867,28.2867,28.2429,28.2491,24600.0
2005-05-25 12:20:00,45.08,45.12,45.06,45.06,22100.0,28.2491,28.2742,28.2366,28.2366,22100.0
2005-05-25 12:25:00,45.05,45.09,45.01,45.06,42800.0,28.2303,28.2554,28.2053,28.2366,42800.0
2005-05-25 12:30:00,45.06,45.16,45.06,45.13,12100.0,28.2366,28.2993,28.2366,28.2805,12100.0
2005-05-25 12:35:00,45.13,45.13,45.11,45.12,13800.0,28.2805,28.2805,28.2679,28.2742,13800.0
2005-05-25 12:40:00,45.12,45.19,45.12,45.17,24900.0,28.2742,28.3181,28.2742,28.3055,24900.0
2005-05-25 12:45:00,45.17,45.24,45.17,45.19,32500.0,28.3055,28.3494,28.3055,28.3181,32500.0
2005-05-25 12:50:00,45.2,45.2,45.06,45.09,9500.0,28.3243,28.3243,28.2366,28.2554,9500.0
2005-05-25 12:55:00,45.09,45.15,45.06,45.08,7200.0,28.2554,28.293,28.2366,28.2491,7200.0
2005-05-25 13:00:00,45.08,45.09,45.04,45.08,21100.0,28.2491,28.2554,28.2241,28.2491,21100.0
2005-05-25 13:05:00,45.08,45.12,45.08,45.1,5300.0,28.2491,28.2742,28.2491,28.2617,5300.0
2005-05-25 13:10:00,45.12,45.2,45.12,45.18,18900.0,28.2742,28.3243,28.2742,28.3118,18900.0
2005-05-25 13:15:00,45.18,45.22,45.18,45.22,18200.0,28.3118,28.3369,28.3118,28.3369,18200.0
2005-05-25 13:20:00,45.22,45.24,45.21,45.24,11100.0,28.3369,28.3494,28.3306,28.3494,11100.0
2005-05-25 13:25:00,45.24,45.27,45.2,45.2,22100.0,28.3494,28.3682,28.3243,28.3243,22100.0
2005-05-25 13:30:00,45.22,45.25,45.2,45.24,51800.0,28.3369,28.3557,28.3243,28.3494,51800.0
2005-05-25 13:35:00,45.23,45.23,45.17,45.21,16700.0,28.3431,28.3431,28.3055,28.3306,16700.0
2005-05-25 13:40:00,45.2,45.26,45.2,45.25,20200.0,28.3243,28.3619,28.3243,28.3557,20200.0
2005-05-25 13:45:00,45.25,45.3,45.22,45.23,22500.0,28.3557,28.387,28.3369,28.3431,22500.0
2005-05-25 13:50:00,45.23,45.26,45.23,45.23,8400.0,28.3431,28.3619,28.3431,28.3431,8400.0
2005-05-25 13:55:00,45.24,45.29,45.2,45.29,17200.0,28.3494,28.3807,28.3243,28.3807,17200.0
2005-05-25 14:00:00,45.3,45.36,45.3,45.34,15300.0,28.387,28.4246,28.387,28.4121,15300.0
2005-05-25 14:05:00,45.33,45.43,45.31,45.43,14900.0,28.4058,28.4685,28.3933,28.4685,14900.0
2005-05-25 14:10:00,45.42,45.53,45.39,45.53,63200.0,28.4622,28.5311,28.4434,28.5311,63200.0
2005-05-25 14:15:00,45.53,45.58,45.48,45.49,22900.0,28.5311,28.5625,28.4998,28.5061,22900.0
2005-05-25 14:20:00,45.47,45.51,45.45,45.5,18400.0,28.4935,28.5186,28.481,28.5123,18400.0
2005-05-25 14:25:00,45.51,45.56,45.48,45.56,22000.0,28.5186,28.5499,28.4998,28.5499,22000.0
2005-05-25 14:30:00,45.58,45.68,45.55,45.59,61100.0,28.5625,28.6251,28.5437,28.5687,61100.0
2005-05-25 14:35:00,45.61,45.61,45.56,45.6,18800.0,28.5813,28.5813,28.5499,28.575,18800.0
2005-05-25 14:40:00,45.62,45.71,45.6,45.65,52100.0,28.5875,28.6439,28.575,28.6063,52100.0
2005-05-25 14:45:00,45.66,45.74,45.63,45.68,41100.0,28.6126,28.6627,28.5938,28.6251,41100.0
2005-05-25 14:50:00,45.68,45.69,45.64,45.64,57100.0,28.6251,28.6314,28.6001,28.6001,57100.0
2005-05-25 14:55:00,45.63,45.64,45.57,45.58,67100.0,28.5938,28.6001,28.5562,28.5625,67100.0
2005-05-25 15:00:00,45.59,45.59,45.53,45.53,12800.0,28.5687,28.5687,28.5311,28.5311,12800.0
2005-05-25 15:05:00,45.52,45.54,45.47,45.49,17200.0,28.5249,28.5374,28.4935,28.5061,17200.0
2005-05-25 15:10:00,45.49,45.51,45.45,45.48,33300.0,28.5061,28.5186,28.481,28.4998,33300.0
2005-05-25 15:15:00,45.47,45.47,45.33,45.33,19700.0,28.4935,28.4935,28.4058,28.4058,19700.0
2005-05-25 15:20:00,45.33,45.34,45.28,45.32,13500.0,28.4058,28.4121,28.3745,28.3995,13500.0
2005-05-25 15:25:00,45.34,45.38,45.33,45.33,8900.0,28.4121,28.4371,28.4058,28.4058,8900.0
2005-05-25 15:30:00,45.32,45.34,45.28,45.34,27900.0,28.3995,28.4121,28.3745,28.4121,27900.0
2005-05-25 15:35:00,45.35,45.38,45.31,45.35,24300.0,28.4183,28.4371,28.3933,28.4183,24300.0
2005-05-25 15:40:00,45.34,45.45,45.32,45.45,37200.0,28.4121,28.481,28.3995,28.481,37200.0
2005-05-25 15:45:00,45.42,45.42,45.33,45.33,27200.0,28.4622,28.4622,28.4058,28.4058,27200.0
2005-05-25 15:50:00,45.34,45.47,45.32,45.43,41500.0,28.4121,28.4935,28.3995,28.4685,41500.0
2005-05-25 15:55:00,45.44,45.47,45.4,45.42,51800.0,28.4747,28.4935,28.4497,28.4622,51800.0
2005-05-26 09:30:00,45.21,45.22,45.0,45.02,109500.0,28.3306,28.3369,28.199,28.2115,109500.0
2005-05-26 09:35:00,45.01,45.18,44.99,45.16,49500.0,28.2053,28.3118,28.1927,28.2993,49500.0
2005-05-26 09:40:00,45.16,45.4,45.15,45.2,49900.0,28.2993,28.4497,28.293,28.3243,49900.0
2005-05-26 09:45:00,45.27,45.31,45.13,45.15,139200.0,28.3682,28.3933,28.2805,28.293,139200.0
2005-05-26 09:50:00,45.15,45.16,45.1,45.15,56100.0,28.293,28.2993,28.2617,28.293,56100.0
2005-05-26 09:55:00,45.14,45.21,45.1,45.15,37900.0,28.2867,28.3306,28.2617,28.293,37900.0
2005-05-26 10:00:00,45.16,45.16,45.1,45.16,32200.0,28.2993,28.2993,28.2617,28.2993,32200.0
2005-05-26 10:05:00,45.16,45.2,45.1,45.2,36700.0,28.2993,28.3243,28.2617,28.3243,36700.0
2005-05-26 10:10:00,45.2,45.36,45.2,45.25,48500.0,28.3243,28.4246,28.3243,28.3557,48500.0
2005-05-26 10:15:00,45.25,45.4,45.24,45.37,33100.0,28.3557,28.4497,28.3494,28.4309,33100.0
2005-05-26 10:20:00,45.37,45.41,45.23,45.24,32000.0,28.4309,28.4559,28.3431,28.3494,32000.0
2005-05-26 10:25:00,45.24,45.27,45.17,45.21,90800.0,28.3494,28.3682,28.3055,28.3306,90800.0
2005-05-26 10:30:00,45.22,45.22,45.13,45.19,56200.0,28.3369,28.3369,28.2805,28.3181,56200.0
2005-05-26 10:35:00,45.19,45.19,45.06,45.1,55900.0,28.3181,28.3181,28.2366,28.2617,55900.0
2005-05-26 10:40:00,45.1,45.1,45.06,45.09,45700.0,28.2617,28.2617,28.2366,28.2554,45700.0
2005-05-26 10:45:00,45.07,45.08,44.99,45.04,59100.0,28.2429,28.2491,28.1927,28.2241,59100.0
2005-05-26 10:50:00,45.04,45.22,45.04,45.22,48700.0,28.2241,28.3369,28.2241,28.3369,48700.0
2005-05-26 10:55:00,45.22,45.24,45.1,45.21,38000.0,28.3369,28.3494,28.2617,28.3306,38000.0
2005-05-26 11:00:00,45.21,45.23,45.16,45.18,9600.0,28.3306,28.3431,28.2993,28.3118,9600.0
2005-05-26 11:05:00,45.19,45.23,45.17,45.18,15700.0,28.3181,28.3431,28.3055,28.3118,15700.0
2005-05-26 11:10:00,45.19,45.24,45.19,45.22,15000.0,28.3181,28.3494,28.3181,28.3369,15000.0
2005-05-26 11:15:00,45.21,45.22,45.16,45.18,14400.0,28.3306,28.3369,28.2993,28.3118,14400.0
2005-05-26 11:20:00,45.2,45.22,45.18,45.21,19500.0,28.3243,28.3369,28.3118,28.3306,19500.0
2005-05-26 11:25:00,45.2,45.33,45.2,45.3,34100.0,28.3243,28.4058,28.3243,28.387,34100.0
2005-05-26 11:30:00,45.28,45.29,45.15,45.16,66000.0,28.3745,28.3807,28.293,28.2993,66000.0
2005-05-26 11:35:00,45.16,45.22,45.14,45.19,26900.0,28.2993,28.3369,28.2867,28.3181,26900.0
2005-05-26 11:40:00,45.2,45.2,45.1,45.1,15600.0,28.3243,28.3243,28.2617,28.2617,15600.0
2005-05-26 11:45:00,45.09,45.12,45.06,45.12,26000.0,28.2554,28.2742,28.2366,28.2742,26000.0
2005-05-26 11:50:00,45.12,45.19,45.11,45.15,13400.0,28.2742,28.3181,28.2679,28.293,13400.0
2005-05-26 11:55:00,45.15,45.16,45.14,45.15,29800.0,28.293,28.2993,28.2867,28.293,29800.0
2005-05-26 12:00:00,45.13,45.2,45.13,45.2,27400.0,28.2805,28.3243,28.2805,28.3243,27400.0
2005-05-26 12:05:00,45.21,45.21,45.16,45.16,17300.0,28.3306,28.3306,28.2993,28.2993,17300.0
2005-05-26 12:10:00,45.17,45.17,45.12,45.13,12100.0,28.3055,28.3055,28.2742,28.2805,12100.0
2005-05-26 12:15:00,45.14,45.19,45.14,45.19,16200.0,28.2867,28.3181,28.2867,28.3181,16200.0
2005-05-26 12:20:00,45.2,45.23,45.17,45.23,23800.0,28.3243,28.3431,28.3055,28.3431,23800.0
2005-05-26 12:25:00,45.23,45.26,45.22,45.25,43800.0,28.3431,28.3619,28.3369,28.3557,43800.0
2005-05-26 12:30:00,45.25,45.25,45.18,45.2,15000.0,28.3557,28.3557,28.3118,28.3243,15000.0
2005-05-26 12:35:00,45.2,45.2,45.17,45.18,5100.0,28.3243,28.3243,28.3055,28.3118,5100.0
2005-05-26 12:40:00,45.19,45.27,45.18,45.27,15600.0,28.3181,28.3682,28.3118,28.3682,15600.0
2005-05-26 12:45:00,45.27,45.28,45.25,45.27,5000.0,28.3682,28.3745,28.3557,28.3682,5000.0
2005-05-26 12:50:00,45.27,45.3,45.25,45.27,23300.0,28.3682,28.387,28.3557,28.3682,23300.0
2005-05-26 12:55:00,45.28,45.32,45.28,45.32,5300.0,28.3745,28.3995,28.3745,28.3995,5300.0
2005-05-26 13:00:00,45.31,45.32,45.28,45.32,6100.0,28.3933,28.3995,28.3745,28.3995,6100.0
2005-05-26 13:05:00,45.32,45.34,45.3,45.3,18300.0,28.3995,28.4121,28.387,28.387,18300.0
2005-05-26 13:10:00,45.3,45.32,45.29,45.32,47400.0,28.387,28.3995,28.3807,28.3995,47400.0
2005-05-26 13:15:00,45.32,45.32,45.25,45.29,43500.0,28.3995,28.3995,28.3557,28.3807,43500.0
2005-05-26 13:20:00,45.29,45.29,45.21,45.21,12900.0,28.3807,28.3807,28.3306,28.3306,12900.0
2005-05-26 13:25:00,45.22,45.25,45.2,45.25,27700.0,28.3369,28.3557,28.3243,28.3557,27700.0
2005-05-26 13:30:00,45.24,45.24,45.2,45.22,53100.0,28.3494,28.3494,28.3243,28.3369,53100.0
2005-05-26 13:35:00,45.2,45.27,45.19,45.27,17500.0,28.3243,28.3682,28.3181,28.3682,17500.0
2005-05-26 13:40:00,45.24,45.32,45.24,45.31,12800.0,28.3494,28.3995,28.3494,28.3933,12800.0
2005-05-26 13:45:00,45.26,45.33,45.26,45.29,8700.0,28.3619,28.4058,28.3619,28.3807,8700.0
2005-05-26 13:50:00,45.28,45.3,45.27,45.29,6600.0,28.3745,28.387,28.3682,28.3807,6600.0
2005-05-26 13:55:00,45.27,45.28,45.18,45.2,77600.0,28.3682,28.3745,28.3118,28.3243,77600.0
2005-05-26 14:00:00,45.19,45.21,45.12,45.12,45400.0,28.3181,28.3306,28.2742,28.2742,45400.0
2005-05-26 14:05:00,45.09,45.22,45.09,45.22,29300.0,28.2554,28.3369,28.2554,28.3369,29300.0
2005-05-26 14:10:00,45.24,45.26,45.2,45.2,10000.0,28.3494,28.3619,28.3243,28.3243,10000.0
2005-05-26 14:15:00,45.2,45.23,45.17,45.18,7700.0,28.3243,28.3431,28.3055,28.3118,7700.0
2005-05-26 14:20:00,45.18,45.22,45.12,45.22,22200.0,28.3118,28.3369,28.2742,28.3369,22200.0
2005-05-26 14:25:00,45.18,45.25,45.17,45.17,11900.0,28.3118,28.3557,28.3055,28.3055,11900.0
2005-05-26 14:30:00,45.15,45.17,45.11,45.12,13300.0,28.293,28.3055,28.2679,28.2742,13300.0
2005-05-26 14:35:00,45.11,45.13,45.06,45.06,11400.0,28.2679,28.2805,28.2366,28.2366,11400.0
2005-05-26 14:40:00,45.06,45.07,45.03,45.06,17300.0,28.2366,28.2429,28.2178,28.2366,17300.0
2005-05-26 14:45:00,45.06,45.12,45.05,45.1,10400.0,28.2366,28.2742,28.2303,28.2617,10400.0
2005-05-26 14:50:00,45.09,45.14,45.08,45.12,14000.0,28.2554,28.2867,28.2491,28.2742,14000.0
2005-05-26 14:55:00,45.14,45.14,45.1,45.14,4800.0,28.2867,28.2867,28.2617,28.2867,4800.0
2005-05-26 15:00:00,45.14,45.21,45.14,45.14,15400.0,28.2867,28.3306,28.2867,28.2867,15400.0
2005-05-26 15:05:00,45.15,45.2,45.14,45.14,120400.0,28.293,28.3243,28.2867,28.2867,120400.0
2005-05-26 15:10:00,45.15,45.15,45.1,45.14,16400.0,28.293,28.293,28.2617,28.2867,16400.0
2005-05-26 15:15:00,45.14,45.16,45.13,45.14,22400.0,28.2867,28.2993,28.2805,28.2867,22400.0
2005-05-26 15:20:00,45.14,45.14,45.09,45.1,20500.0,28.2867,28.2867,28.2554,28.2617,20500.0
2005-05-26 15:25:00,45.1,45.12,45.09,45.11,12000.0,28.2617,28.2742,28.2554,28.2679,12000.0
2005-05-26 15:30:00,45.11,45.15,45.1,45.15,22300.0,28.2679,28.293,28.2617,28.293,22300.0
2005-05-26 15:35:00,45.15,45.2,45.1,45.18,30200.0,28.293,28.3243,28.2617,28.3118,30200.0
2005-05-26 15:40:00,45.19,45.24,45.17,45.21,33000.0,28.3181,28.3494,28.3055,28.3306,33000.0
2005-05-26 15:45:00,45.24,45.24,45.18,45.18,23500.0,28.3494,28.3494,28.3118,28.3118,23500.0
2005-05-26 15:50:00,45.19,45.22,45.18,45.22,43300.0,28.3181,28.3369,28.3118,28.3369,43300.0
2005-05-26 15:55:00,45.2,45.27,45.18,45.22,31600.0,28.3243,28.3682,28.3118,28.3369,31600.0
2005-05-27 09:30:00,45.23,45.35,45.23,45.35,42000.0,28.3431,28.4183,28.3431,28.4183,42000.0
2005-05-27 09:35:00,45.38,45.66,45.23,45.64,57200.0,28.4371,28.6126,28.3431,28.6001,57200.0
2005-05-27 09:40:00,45.64,45.64,45.48,45.57,37300.0,28.6001,28.6001,28.4998,28.5562,37300.0
2005-05-27 09:45:00,45.57,45.57,45.45,45.56,36500.0,28.5562,28.5562,28.481,28.5499,36500.0
2005-05-27 09:50:00,45.51,45.59,45.47,45.58,21400.0,28.5186,28.5687,28.4935,28.5625,21400.0
2005-05-27 09:55:00,45.58,45.59,45.5,45.52,32500.0,28.5625,28.5687,28.5123,28.5249,32500.0
2005-05-27 10:00:00,45.52,45.58,45.5,45.57,21700.0,28.5249,28.5625,28.5123,28.5562,21700.0
2005-05-27 10:05:00,45.57,45.61,45.52,45.57,30800.0,28.5562,28.5813,28.5249,28.5562,30800.0
2005-05-27 10:10:00,45.57,45.6,45.52,45.6,35300.0,28.5562,28.575,28.5249,28.575,35300.0
2005-05-27 10:15:00,45.6,45.6,45.54,45.55,17400.0,28.575,28.575,28.5374,28.5437,17400.0
2005-05-27 10:20:00,45.55,45.56,45.54,45.55,25200.0,28.5437,28.5499,28.5374,28.5437,25200.0
2005-05-27 10:25:00,45.55,45.6,45.55,45.57,22200.0,28.5437,28.575,28.5437,28.5562,22200.0
2005-05-27 10:30:00,45.6,45.62,45.58,45.62,24300.0,28.575,28.5875,28.5625,28.5875,24300.0
2005-05-27 10:35:00,45.6,45.67,45.58,45.64,47200.0,28.575,28.6189,28.5625,28.6001,47200.0
2005-05-27 10:40:00,45.64,45.71,45.62,45.71,37600.0,28.6001,28.6439,28.5875,28.6439,37600.0
2005-05-27 10:45:00,45.69,45.72,45.68,45.72,9500.0,28.6314,28.6502,28.6251,28.6502,9500.0
2005-05-27 10:50:00,45.71,45.74,45.71,45.73,29900.0,28.6439,28.6627,28.6439,28.6565,29900.0
2005-05-27 10:55:00,45.73,45.74,45.65,45.65,37100.0,28.6565,28.6627,28.6063,28.6063,37100.0
2005-05-27 11:00:00,45.67,45.73,45.66,45.73,11900.0,28.6189,28.6565,28.6126,28.6565,11900.0
2005-05-27 11:05:00,45.73,45.79,45.73,45.75,33700.0,28.6565,28.6941,28.6565,28.669,33700.0
2005-05-27 11:10:00,45.73,45.73,45.65,45.67,22300.0,28.6565,28.6565,28.6063,28.6189,22300.0
2005-05-27 11:15:00,45.67,45.74,45.67,45.74,13100.0,28.6189,28.6627,28.6189,28.6627,13100.0
2005-05-27 11:20:00,45.74,45.74,45.69,45.7,10200.0,28.6627,28.6627,28.6314,28.6377,10200.0
2005-05-27 11:25:00,45.7,45.73,45.67,45.73,8200.0,28.6377,28.6565,28.6189,28.6565,8200.0
2005-05-27 11:30:00,45.73,45.75,45.7,45.73,27800.0,28.6565,28.669,28.6377,28.6565,27800.0
2005-05-27 11:35:00,45.74,45.75,45.72,45.75,9400.0,28.6627,28.669,28.6502,28.669,9400.0
2005-05-27 11:40:00,45.75,45.77,45.73,45.75,5500.0,28.669,28.6815,28.6565,28.669,5500.0
2005-05-27 11:45:00,45.76,45.79,45.72,45.77,17500.0,28.6753,28.6941,28.6502,28.6815,17500.0
2005-05-27 11:50:00,45.77,45.81,45.77,45.79,17600.0,28.6815,28.7066,28.6815,28.6941,17600.0
2005-05-27 11:55:00,45.79,45.82,45.79,45.81,9900.0,28.6941,28.7129,28.6941,28.7066,9900.0
2005-05-27 12:00:00,45.81,45.83,45.79,45.79,18900.0,28.7066,28.7191,28.6941,28.6941,18900.0
2005-05-27 12:05:00,45.79,45.9,45.77,45.78,19100.0,28.6941,28.763,28.6815,28.6878,19100.0
2005-05-27 12:10:00,45.77,45.79,45.77,45.79,8500.0,28.6815,28.6941,28.6815,28.6941,8500.0
2005-05-27 12:15:00,45.79,45.83,45.77,45.8,21200.0,28.6941,28.7191,28.6815,28.7003,21200.0
2005-05-27 12:20:00,45.8,45.9,45.8,45.86,22900.0,28.7003,28.763,28.7003,28.7379,22900.0
2005-05-27 12:25:00,45.86,45.86,45.82,45.83,4100.0,28.7379,28.7379,28.7129,28.7191,4100.0
2005-05-27 12:30:00,45.85,45.87,45.84,45.85,5800.0,28.7317,28.7442,28.7254,28.7317,5800.0
2005-05-27 12:35:00,45.86,45.87,45.82,45.84,4600.0,28.7379,28.7442,28.7129,28.7254,4600.0
2005-05-27 12:40:00,45.84,45.91,45.84,45.9,12900.0,28.7254,28.7693,28.7254,28.763,12900.0
2005-05-27 12:45:00,45.9,45.92,45.89,45.9,10000.0,28.763,28.7755,28.7567,28.763,10000.0
2005-05-27 12:50:00,45.9,45.95,45.9,45.95,12600.0,28.763,28.7943,28.763,28.7943,12600.0
2005-05-27 12:55:00,45.95,46.02,45.94,46.02,38300.0,28.7943,28.8382,28.7881,28.8382,38300.0
2005-05-27 13:00:00,46.03,46.07,46.0,46.03,24200.0,28.8444,28.8695,28.8256,28.8444,24200.0
2005-05-27 13:05:00,46.02,46.1,46.02,46.09,17900.0,28.8382,28.8883,28.8382,28.882,17900.0
2005-05-27 13:10:00,46.08,46.08,46.0,46.04,9000.0,28.8758,28.8758,28.8256,28.8507,9000.0
2005-05-27 13:15:00,46.04,46.09,46.04,46.08,18100.0,28.8507,28.882,28.8507,28.8758,18100.0
2005-05-27 13:20:00,46.08,46.16,46.07,46.14,23300.0,28.8758,28.9259,28.8695,28.9134,23300.0
2005-05-27 13:25:00,46.14,46.17,46.11,46.14,13400.0,28.9134,28.9322,28.8946,28.9134,13400.0
2005-05-27 13:30:00,46.12,46.13,46.09,46.11,9200.0,28.9008,28.9071,28.882,28.8946,9200.0
2005-05-27 13:35:00,46.08,46.09,46.04,46.07,7500.0,28.8758,28.882,28.8507,28.8695,7500.0
2005-05-27 13:40:00,46.1,46.12,46.05,46.09,19700.0,28.8883,28.9008,28.857,28.882,19700.0
2005-05-27 13:45:00,46.09,46.09,46.04,46.07,49700.0,28.882,28.882,28.8507,28.8695,49700.0
2005-05-27 13:50:00,46.06,46.1,46.01,46.1,18900.0,28.8632,28.8883,28.8319,28.8883,18900.0
2005-05-27 13:55:00,46.1,46.16,46.1,46.15,21600.0,28.8883,28.9259,28.8883,28.9196,21600.0
2005-05-27 14:00:00,46.15,46.25,46.15,46.25,41000.0,28.9196,28.9823,28.9196,28.9823,41000.0
2005-05-27 14:05:00,46.25,46.3,46.25,46.3,17500.0,28.9823,29.0136,28.9823,29.0136,17500.0
2005-05-27 14:10:00,46.31,46.42,46.31,46.39,29700.0,29.0199,29.0888,29.0199,29.07,29700.0
2005-05-27 14:15:00,46.39,46.41,46.29,46.29,12800.0,29.07,29.0826,29.0074,29.0074,12800.0
2005-05-27 14:20:00,46.3,46.35,46.29,46.3,22000.0,29.0136,29.045,29.0074,29.0136,22000.0
2005-05-27 14:25:00,46.3,46.4,46.3,46.4,34600.0,29.0136,29.0763,29.0136,29.0763,34600.0
2005-05-27 14:30:00,46.4,46.44,46.4,46.42,29200.0,29.0763,29.1014,29.0763,29.0888,29200.0
2005-05-27 14:35:00,46.42,46.42,46.33,46.33,10700.0,29.0888,29.0888,29.0324,29.0324,10700.0
2005-05-27 14:40:00,46.33,46.33,46.26,46.27,19600.0,29.0324,29.0324,28.9886,28.9948,19600.0
2005-05-27 14:45:00,46.26,46.32,46.26,46.31,27200.0,28.9886,29.0262,28.9886,29.0199,27200.0
2005-05-27 14:50:00,46.32,46.34,46.29,46.34,16700.0,29.0262,29.0387,29.0074,29.0387,16700.0
2005-05-27 14:55:00,46.34,46.39,46.34,46.39,19600.0,29.0387,29.07,29.0387,29.07,19600.0
2005-05-27 15:00:00,46.38,46.39,46.37,46.39,13700.0,29.0638,29.07,29.0575,29.07,13700.0
2005-05-27 15:05:00,46.38,46.39,46.35,46.39,7100.0,29.0638,29.07,29.045,29.07,7100.0
2005-05-27 15:10:00,46.39,46.4,46.39,46.4,28400.0,29.07,29.0763,29.07,29.0763,28400.0
2005-05-27 15:15:00,46.39,46.44,46.39,46.43,11200.0,29.07,29.1014,29.07,29.0951,11200.0
2005-05-27 15:20:00,46.43,46.46,46.42,46.44,14200.0,29.0951,29.1139,29.0888,29.1014,14200.0
2005-05-27 15:25:00,46.41,46.51,46.41,46.5,22000.0,29.0826,29.1452,29.0826,29.139,22000.0
2005-05-27 15:30:00,46.51,46.51,46.47,46.49,31000.0,29.1452,29.1452,29.1202,29.1327,31000.0
2005-05-27 15:35:00,46.5,46.52,46.48,46.48,38500.0,29.139,29.1515,29.1264,29.1264,38500.0
2005-05-27 15:40:00,46.49,46.54,46.48,46.52,35800.0,29.1327,29.164,29.1264,29.1515,35800.0
2005-05-27 15:45:00,46.53,46.61,46.52,46.54,27800.0,29.1578,29.2079,29.1515,29.164,27800.0
2005-05-27 15:50:00,46.54,46.54,46.45,46.46,56500.0,29.164,29.164,29.1076,29.1139,56500.0
2005-05-27 15:55:00,46.45,46.55,46.45,46.54,38900.0,29.1076,29.1703,29.1076,29.164,38900.0
2005-05-31 09:30:00,46.29,46.3,45.92,46.01,81700.0,29.0074,29.0136,28.7755,28.8319,81700.0
2005-05-31 09:35:00,46.01,46.1,45.98,46.0,52000.0,28.8319,28.8883,28.8131,28.8256,52000.0
2005-05-31 09:40:00,46.0,46.01,45.79,45.89,60000.0,28.8256,28.8319,28.6941,28.7567,60000.0
2005-05-31 09:45:00,45.9,45.95,45.84,45.88,40300.0,28.763,28.7943,28.7254,28.7505,40300.0
2005-05-31 09:50:00,45.88,45.91,45.77,45.9,33000.0,28.7505,28.7693,28.6815,28.763,33000.0
2005-05-31 09:55:00,45.9,45.91,45.73,45.73,46200.0,28.763,28.7693,28.6565,28.6565,46200.0
2005-05-31 10:00:00,45.72,45.9,45.68,45.74,35500.0,28.6502,28.763,28.6251,28.6627,35500.0
2005-05-31 10:05:00,45.74,45.84,45.69,45.72,27000.0,28.6627,28.7254,28.6314,28.6502,27000.0
2005-05-31 10:10:00,45.72,45.75,45.69,45.7,53500.0,28.6502,28.669,28.6314,28.6377,53500.0
2005-05-31 10:15:00,45.69,45.81,45.69,45.75,32000.0,28.6314,28.7066,28.6314,28.669,32000.0
2005-05-31 10:20:00,45.75,45.75,45.67,45.71,20800.0,28.669,28.669,28.6189,28.6439,20800.0
2005-05-31 10:25:00,45.7,45.79,45.68,45.77,29900.0,28.6377,28.6941,28.6251,28.6815,29900.0
2005-05-31 10:30:00,45.76,45.81,45.69,45.72,19900.0,28.6753,28.7066,28.6314,28.6502,19900.0
2005-05-31 10:35:00,45.72,45.78,45.71,45.75,17500.0,28.6502,28.6878,28.6439,28.669,17500.0
2005-05-31 10:40:00,45.73,45.76,45.71,45.76,12600.0,28.6565,28.6753,28.6439,28.6753,12600.0
2005-05-31 10:45:00,45.76,45.86,45.76,45.84,33900.0,28.6753,28.7379,28.6753,28.7254,33900.0
2005-05-31 10:50:00,45.84,45.87,45.8,45.8,37500.0,28.7254,28.7442,28.7003,28.7003,37500.0
2005-05-31 10:55:00,45.8,45.95,45.8,45.85,53200.0,28.7003,28.7943,28.7003,28.7317,53200.0
2005-05-31 11:00:00,45.86,45.86,45.8,45.8,31300.0,28.7379,28.7379,28.7003,28.7003,31300.0
2005-05-31 11:05:00,45.79,45.8,45.68,45.71,35000.0,28.6941,28.7003,28.6251,28.6439,35000.0
2005-05-31 11:10:00,45.69,45.74,45.68,45.72,68400.0,28.6314,28.6627,28.6251,28.6502,68400.0
2005-05-31 11:15:00,45.74,45.79,45.73,45.74,20200.0,28.6627,28.6941,28.6565,28.6627,20200.0
2005-05-31 11:20:00,45.78,45.78,45.74,45.77,15300.0,28.6878,28.6878,28.6627,28.6815,15300.0
2005-05-31 11:25:00,45.76,45.82,45.76,45.79,15100.0,28.6753,28.7129,28.6753,28.6941,15100.0
2005-05-31 11:30:00,45.78,45.83,45.78,45.82,11900.0,28.6878,28.7191,28.6878,28.7129,11900.0
2005-05-31 11:35:00,45.81,45.81,45.76,45.77,11200.0,28.7066,28.7066,28.6753,28.6815,11200.0
2005-05-31 11:40:00,45.8,45.86,45.77,45.86,9600.0,28.7003,28.7379,28.6815,28.7379,9600.0
2005-05-31 11:45:00,45.86,45.87,45.82,45.83,9400.0,28.7379,28.7442,28.7129,28.7191,9400.0
2005-05-31 11:50:00,45.83,45.87,45.81,45.84,15000.0,28.7191,28.7442,28.7066,28.7254,15000.0
2005-05-31 11:55:00,45.82,45.86,45.81,45.86,8300.0,28.7129,28.7379,28.7066,28.7379,8300.0
2005-05-31 12:00:00,45.82,45.9,45.82,45.87,8900.0,28.7129,28.763,28.7129,28.7442,8900.0
2005-05-31 12:05:00,45.86,45.86,45.8,45.83,8900.0,28.7379,28.7379,28.7003,28.7191,8900.0
2005-05-31 12:10:00,45.82,45.85,45.81,45.85,11000.0,28.7129,28.7317,28.7066,28.7317,11000.0
2005-05-31 12:15:00,45.85,45.92,45.85,45.91,8000.0,28.7317,28.7755,28.7317,28.7693,8000.0
2005-05-31 12:20:00,45.9,45.97,45.89,45.97,4800.0,28.763,28.8069,28.7567,28.8069,4800.0
2005-05-31 12:25:00,45.97,46.04,45.96,46.02,9600.0,28.8069,28.8507,28.8006,28.8382,9600.0
2005-05-31 12:30:00,46.02,46.02,45.94,45.96,8800.0,28.8382,28.8382,28.7881,28.8006,8800.0
2005-05-31 12:35:00,45.94,46.04,45.94,45.99,7400.0,28.7881,28.8507,28.7881,28.8194,7400.0
2005-05-31 12:40:00,45.99,46.0,45.97,45.97,6100.0,28.8194,28.8256,28.8069,28.8069,6100.0
2005-05-31 12:45:00,45.96,45.98,45.96,45.97,5200.0,28.8006,28.8131,28.8006,28.8069,5200.0
2005-05-31 12:50:00,45.98,46.02,45.97,45.98,5500.0,28.8131,28.8382,28.8069,28.8131,5500.0
2005-05-31 12:55:00,45.98,45.98,45.95,45.96,28200.0,28.8131,28.8131,28.7943,28.8006,28200.0
2005-05-31 13:00:00,45.95,45.96,45.91,45.96,10800.0,28.7943,28.8006,28.7693,28.8006,10800.0
2005-05-31 13:05:00,45.96,45.96,45.84,45.84,15000.0,28.8006,28.8006,28.7254,28.7254,15000.0
2005-05-31 13:10:00,45.84,45.92,45.83,45.91,9200.0,28.7254,28.7755,28.7191,28.7693,9200.0
2005-05-31 13:15:00,45.91,45.92,45.86,45.88,4700.0,28.7693,28.7755,28.7379,28.7505,4700.0
2005-05-31 13:20:00,45.88,45.93,45.82,45.82,11100.0,28.7505,28.7818,28.7129,28.7129,11100.0
2005-05-31 13:25:00,45.82,45.87,45.82,45.84,16800.0,28.7129,28.7442,28.7129,28.7254,16800.0
2005-05-31 13:30:00,45.86,45.93,45.86,45.93,9100.0,28.7379,28.7818,28.7379,28.7818,9100.0
2005-05-31 13:35:00,45.9,45.97,45.9,45.94,2600.0,28.763,28.8069,28.763,28.7881,2600.0
2005-05-31 13:40:00,45.92,45.99,45.92,45.99,9600.0,28.7755,28.8194,28.7755,28.8194,9600.0
2005-05-31 13:45:00,45.99,46.07,45.99,46.05,11300.0,28.8194,28.8695,28.8194,28.857,11300.0
2005-05-31 13:50:00,46.06,46.15,46.06,46.11,19800.0,28.8632,28.9196,28.8632,28.8946,19800.0
2005-05-31 13:55:00,46.12,46.12,46.08,46.08,14400.0,28.9008,28.9008,28.8758,28.8758,14400.0
2005-05-31 14:00:00,46.06,46.11,46.04,46.1,18900.0,28.8632,28.8946,28.8507,28.8883,18900.0
2005-05-31 14:05:00,46.09,46.15,46.09,46.12,17500.0,28.882,28.9196,28.882,28.9008,17500.0
2005-05-31 14:10:00,46.12,46.16,46.1,46.14,17300.0,28.9008,28.9259,28.8883,28.9134,17300.0
2005-05-31 14:15:00,46.14,46.14,46.09,46.1,14700.0,28.9134,28.9134,28.882,28.8883,14700.0
2005-05-31 14:20:00,46.1,46.1,46.06,46.06,24000.0,28.8883,28.8883,28.8632,28.8632,24000.0
2005-05-31 14:25:00,46.06,46.14,46.06,46.14,20300.0,28.8632,28.9134,28.8632,28.9134,20300.0
2005-05-31 14:30:00,46.17,46.24,46.15,46.24,45900.0,28.9322,28.976,28.9196,28.976,45900.0
2005-05-31 14:35:00,46.23,46.36,46.11,46.34,48100.0,28.9698,29.0512,28.8946,29.0387,48100.0
2005-05-31 14:40:00,46.32,46.36,46.19,46.19,64300.0,29.0262,29.0512,28.9447,28.9447,64300.0
2005-05-31 14:45:00,46.19,46.23,46.16,46.21,20000.0,28.9447,28.9698,28.9259,28.9572,20000.0
2005-05-31 14:50:00,46.2,46.24,46.16,46.16,18500.0,28.951,28.976,28.9259,28.9259,18500.0
2005-05-31 14:55:00,46.18,46.21,46.18,46.21,15200.0,28.9384,28.9572,28.9384,28.9572,15200.0
2005-05-31 15:00:00,46.21,46.37,46.19,46.31,40200.0,28.9572,29.0575,28.9447,29.0199,40200.0
2005-05-31 15:05:00,46.31,46.31,46.17,46.18,33000.0,29.0199,29.0199,28.9322,28.9384,33000.0
2005-05-31 15:10:00,46.19,46.2,46.13,46.17,30800.0,28.9447,28.951,28.9071,28.9322,30800.0
2005-05-31 15:15:00,46.18,46.31,46.18,46.28,32600.0,28.9384,29.0199,28.9384,29.0011,32600.0
2005-05-31 15:20:00,46.29,46.3,46.25,46.26,16800.0,29.0074,29.0136,28.9823,28.9886,16800.0
2005-05-31 15:25:00,46.27,46.27,46.13,46.13,20400.0,28.9948,28.9948,28.9071,28.9071,20400.0
2005-05-31 15:30:00,46.13,46.13,46.07,46.08,29400.0,28.9071,28.9071,28.8695,28.8758,29400.0
2005-05-31 15:35:00,46.07,46.09,46.0,46.03,24600.0,28.8695,28.882,28.8256,28.8444,24600.0
2005-05-31 15:40:00,46.01,46.01,45.9,45.9,70000.0,28.8319,28.8319,28.763,28.763,70000.0
2005-05-31 15:45:00,45.9,45.97,45.9,45.97,91800.0,28.763,28.8069,28.763,28.8069,91800.0
2005-05-31 15:50:00,46.01,46.01,45.93,45.96,46100.0,28.8319,28.8319,28.7818,28.8006,46100.0
2005-05-31 15:55:00,45.96,45.96,45.89,45.89,58700.0,28.8006,28.8006,28.7567,28.7567,58700.0
2005-06-01 09:30:00,45.71,46.45,45.71,46.34,70600.0,28.6439,29.1076,28.6439,29.0387,70600.0
2005-06-01 09:35:00,46.35,46.48,46.2,46.26,25300.0,29.045,29.1264,28.951,28.9886,25300.0
2005-06-01 09:40:00,46.25,46.34,46.22,46.28,28800.0,28.9823,29.0387,28.9635,29.0011,28800.0
2005-06-01 09:45:00,46.29,46.29,46.23,46.26,23200.0,29.0074,29.0074,28.9698,28.9886,23200.0
2005-06-01 09:50:00,46.27,46.36,46.2,46.2,29000.0,28.9948,29.0512,28.951,28.951,29000.0
2005-06-01 09:55:00,46.2,46.24,46.18,46.21,24000.0,28.951,28.976,28.9384,28.9572,24000.0
2005-06-01 10:00:00,46.21,46.4,46.21,46.4,18000.0,28.9572,29.0763,28.9572,29.0763,18000.0
2005-06-01 10:05:00,46.36,46.45,46.31,46.41,33900.0,29.0512,29.1076,29.0199,29.0826,33900.0
2005-06-01 10:10:00,46.4,46.41,46.33,46.4,36300.0,29.0763,29.0826,29.0324,29.0763,36300.0
2005-06-01 10:15:00,46.4,46.5,46.38,46.46,51000.0,29.0763,29.139,29.0638,29.1139,51000.0
2005-06-01 10:20:00,46.45,46.49,46.37,46.43,39400.0,29.1076,29.1327,29.0575,29.0951,39400.0
2005-06-01 10:25:00,46.46,46.5,46.4,46.44,39000.0,29.1139,29.139,29.0763,29.1014,39000.0
2005-06-01 10:30:00,46.44,46.48,46.4,46.4,38300.0,29.1014,29.1264,29.0763,29.0763,38300.0
2005-06-01 10:35:00,46.4,46.43,46.35,46.38,28200.0,29.0763,29.0951,29.045,29.0638,28200.0
2005-06-01 10:40:00,46.38,46.41,46.33,46.36,17500.0,29.0638,29.0826,29.0324,29.0512,17500.0
2005-06-01 10:45:00,46.37,46.37,46.33,46.35,10900.0,29.0575,29.0575,29.0324,29.045,10900.0
2005-06-01 10:50:00,46.35,46.48,46.34,46.45,30100.0,29.045,29.1264,29.0387,29.1076,30100.0
2005-06-01 10:55:00,46.45,46.46,46.41,46.45,16300.0,29.1076,29.1139,29.0826,29.1076,16300.0
2005-06-01 11:00:00,46.43,46.55,46.43,46.55,29900.0,29.0951,29.1703,29.0951,29.1703,29900.0
2005-06-01 11:05:00,46.55,46.64,46.54,46.6,23500.0,29.1703,29.2267,29.164,29.2016,23500.0
2005-06-01 11:10:00,46.6,46.66,46.59,46.66,15100.0,29.2016,29.2392,29.1954,29.2392,15100.0
2005-06-01 11:15:00,46.66,46.75,46.65,46.75,20800.0,29.2392,29.2956,29.233,29.2956,20800.0
2005-06-01 11:20:00,46.74,46.79,46.73,46.78,34100.0,29.2894,29.3207,29.2831,29.3144,34100.0
2005-06-01 11:25:00,46.78,46.82,46.77,46.8,22000.0,29.3144,29.3395,29.3082,29.327,22000.0
2005-06-01 11:30:00,46.8,46.82,46.79,46.8,11900.0,29.327,29.3395,29.3207,29.327,11900.0
2005-06-01 11:35:00,46.8,46.8,46.75,46.78,12200.0,29.327,29.327,29.2956,29.3144,12200.0
2005-06-01 11:40:00,46.78,46.78,46.72,46.77,34700.0,29.3144,29.3144,29.2768,29.3082,34700.0
2005-06-01 11:45:00,46.78,46.82,46.78,46.79,13800.0,29.3144,29.3395,29.3144,29.3207,13800.0
2005-06-01 11:50:00,46.77,46.79,46.63,46.76,45200.0,29.3082,29.3207,29.2204,29.3019,45200.0
2005-06-01 11:55:00,46.77,46.77,46.72,46.75,34600.0,29.3082,29.3082,29.2768,29.2956,34600.0
2005-06-01 12:00:00,46.75,46.79,46.72,46.77,16900.0,29.2956,29.3207,29.2768,29.3082,16900.0
2005-06-01 12:05:00,46.78,46.79,46.67,46.69,21400.0,29.3144,29.3207,29.2455,29.258,21400.0
2005-06-01 12:10:00,46.69,46.7,46.63,46.69,10500.0,29.258,29.2643,29.2204,29.258,10500.0
2005-06-01 12:15:00,46.68,46.71,46.64,46.69,13500.0,29.2518,29.2706,29.2267,29.258,13500.0
2005-06-01 12:20:00,46.7,46.82,46.7,46.81,22700.0,29.2643,29.3395,29.2643,29.3332,22700.0
2005-06-01 12:25:00,46.79,46.84,46.78,46.8,11900.0,29.3207,29.352,29.3144,29.327,11900.0
2005-06-01 12:30:00,46.8,46.88,46.79,46.8,36100.0,29.327,29.3771,29.3207,29.327,36100.0
2005-06-01 12:35:00,46.81,46.83,46.79,46.81,10000.0,29.3332,29.3458,29.3207,29.3332,10000.0
2005-06-01 12:40:00,46.82,46.83,46.77,46.77,13800.0,29.3395,29.3458,29.3082,29.3082,13800.0
2005-06-01 12:45:00,46.77,46.83,46.77,46.8,25200.0,29.3082,29.3458,29.3082,29.327,25200.0
2005-06-01 12:50:00,46.79,46.84,46.79,46.83,9000.0,29.3207,29.352,29.3207,29.3458,9000.0
2005-06-01 12:55:00,46.83,46.88,46.83,46.87,32700.0,29.3458,29.3771,29.3458,29.3708,32700.0
2005-06-01 13:00:00,46.87,46.89,46.86,46.89,8000.0,29.3708,29.3834,29.3646,29.3834,8000.0
2005-06-01 13:05:00,46.88,46.91,46.88,46.91,11500.0,29.3771,29.3959,29.3771,29.3959,11500.0
2005-06-01 13:10:00,46.88,46.95,46.85,46.95,20600.0,29.3771,29.421,29.3583,29.421,20600.0
2005-06-01 13:15:00,46.95,46.98,46.93,46.93,21800.0,29.421,29.4398,29.4084,29.4084,21800.0
2005-06-01 13:20:00,46.94,46.96,46.91,46.91,31300.0,29.4147,29.4272,29.3959,29.3959,31300.0
2005-06-01 13:25:00,46.9,46.92,46.89,46.92,34300.0,29.3896,29.4022,29.3834,29.4022,34300.0
2005-06-01 13:30:00,46.92,46.93,46.9,46.91,32000.0,29.4022,29.4084,29.3896,29.3959,32000.0
2005-06-01 13:35:00,46.9,46.9,46.88,46.88,12700.0,29.3896,29.3896,29.3771,29.3771,12700.0
2005-06-01 13:40:00,46.88,46.9,46.86,46.86,13600.0,29.3771,29.3896,29.3646,29.3646,13600.0
2005-06-01 13:45:00,46.87,46.9,46.86,46.89,43900.0,29.3708,29.3896,29.3646,29.3834,43900.0
2005-06-01 13:50:00,46.9,46.95,46.9,46.93,55200.0,29.3896,29.421,29.3896,29.4084,55200.0
2005-06-01 13:55:00,46.94,46.97,46.91,46.96,39000.0,29.4147,29.4335,29.3959,29.4272,39000.0
2005-06-01 14:00:00,46.96,47.08,46.95,47.05,55600.0,29.4272,29.5024,29.421,29.4836,55600.0
2005-06-01 14:05:00,47.04,47.07,47.02,47.03,21000.0,29.4774,29.4962,29.4648,29.4711,21000.0
2005-06-01 14:10:00,47.03,47.03,47.01,47.01,23000.0,29.4711,29.4711,29.4586,29.4586,23000.0
2005-06-01 14:15:00,47.02,47.02,46.94,46.94,25600.0,29.4648,29.4648,29.4147,29.4147,25600.0
2005-06-01 14:20:00,46.94,47.01,46.92,46.99,28000.0,29.4147,29.4586,29.4022,29.446,28000.0
2005-06-01 14:25:00,47.0,47.04,46.99,47.0,31500.0,29.4523,29.4774,29.446,29.4523,31500.0
2005-06-01 14:30:00,46.99,47.05,46.98,47.05,26600.0,29.446,29.4836,29.4398,29.4836,26600.0
2005-06-01 14:35:00,47.07,47.08,47.0,47.03,62700.0,29.4962,29.5024,29.4523,29.4711,62700.0
2005-06-01 14:40:00,47.02,47.04,46.82,46.83,39600.0,29.4648,29.4774,29.3395,29.3458,39600.0
2005-06-01 14:45:00,46.83,46.83,46.67,46.73,28600.0,29.3458,29.3458,29.2455,29.2831,28600.0
2005-06-01 14:50:00,46.73,46.8,46.66,46.79,28000.0,29.2831,29.327,29.2392,29.3207,28000.0
2005-06-01 14:55:00,46.79,46.8,46.7,46.78,36700.0,29.3207,29.327,29.2643,29.3144,36700.0
2005-06-01 15:00:00,46.79,46.79,46.75,46.79,24600.0,29.3207,29.3207,29.2956,29.3207,24600.0
2005-06-01 15:05:00,46.79,46.89,46.79,46.83,26300.0,29.3207,29.3834,29.3207,29.3458,26300.0
2005-06-01 15:10:00,46.84,46.86,46.83,46.84,8100.0,29.352,29.3646,29.3458,29.352,8100.0
2005-06-01 15:15:00,46.84,46.84,46.74,46.79,23400.0,29.352,29.352,29.2894,29.3207,23400.0
2005-06-01 15:20:00,46.78,46.79,46.74,46.77,26900.0,29.3144,29.3207,29.2894,29.3082,26900.0
2005-06-01 15:25:00,46.78,46.84,46.77,46.79,28500.0,29.3144,29.352,29.3082,29.3207,28500.0
2005-06-01 15:30:00,46.79,46.93,46.79,46.93,35000.0,29.3207,29.4084,29.3207,29.4084,35000.0
2005-06-01 15:35:00,46.93,46.97,46.88,46.89,52600.0,29.4084,29.4335,29.3771,29.3834,52600.0
2005-06-01 15:40:00,46.92,46.97,46.89,46.92,34700.0,29.4022,29.4335,29.3834,29.4022,34700.0
2005-06-01 15:45:00,46.92,46.96,46.9,46.96,21500.0,29.4022,29.4272,29.3896,29.4272,21500.0
2005-06-01 15:50:00,46.96,46.96,46.96,46.96,0.0,29.4272,29.4272,29.4272,29.4272,0.0
2005-06-01 15:55:00,46.96,46.96,46.96,46.96,0.0,29.4272,29.4272,29.4272,29.4272,0.0
2005-06-02 09:30:00,46.96,47.0,46.8,46.8,39900.0,29.4272,29.4523,29.327,29.327,39900.0
2005-06-02 09:35:00,46.81,46.81,46.62,46.73,34500.0,29.3332,29.3332,29.2142,29.2831,34500.0
2005-06-02 09:40:00,46.69,46.78,46.65,46.69,50500.0,29.258,29.3144,29.233,29.258,50500.0
2005-06-02 09:45:00,46.69,46.69,46.51,46.59,38900.0,29.258,29.258,29.1452,29.1954,38900.0
2005-06-02 09:50:00,46.59,46.7,46.59,46.7,25400.0,29.1954,29.2643,29.1954,29.2643,25400.0
2005-06-02 09:55:00,46.7,46.8,46.6,46.72,44300.0,29.2643,29.327,29.2016,29.2768,44300.0
2005-06-02 10:00:00,46.72,46.76,46.66,46.75,41400.0,29.2768,29.3019,29.2392,29.2956,41400.0
2005-06-02 10:05:00,46.74,46.77,46.71,46.74,32700.0,29.2894,29.3082,29.2706,29.2894,32700.0
2005-06-02 10:10:00,46.76,46.88,46.74,46.81,46500.0,29.3019,29.3771,29.2894,29.3332,46500.0
2005-06-02 10:15:00,46.81,46.88,46.81,46.82,28200.0,29.3332,29.3771,29.3332,29.3395,28200.0
2005-06-02 10:20:00,46.86,46.9,46.82,46.84,19100.0,29.3646,29.3896,29.3395,29.352,19100.0
2005-06-02 10:25:00,46.84,46.92,46.82,46.88,24600.0,29.352,29.4022,29.3395,29.3771,24600.0
2005-06-02 10:30:00,46.86,46.89,46.53,46.56,79100.0,29.3646,29.3834,29.1578,29.1766,79100.0
2005-06-02 10:35:00,46.56,46.8,46.56,46.75,39100.0,29.1766,29.327,29.1766,29.2956,39100.0
2005-06-02 10:40:00,46.76,46.91,46.69,46.91,27600.0,29.3019,29.3959,29.258,29.3959,27600.0
2005-06-02 10:45:00,46.91,47.07,46.8,47.04,28900.0,29.3959,29.4962,29.327,29.4774,28900.0
2005-06-02 10:50:00,47.05,47.11,46.85,47.1,35400.0,29.4836,29.5212,29.3583,29.515,35400.0
2005-06-02 10:55:00,47.12,47.23,47.04,47.2,35200.0,29.5275,29.5964,29.4774,29.5776,35200.0
2005-06-02 11:00:00,47.26,47.34,47.22,47.3,59800.0,29.6152,29.6654,29.5902,29.6403,59800.0
2005-06-02 11:05:00,47.3,47.35,47.23,47.27,53600.0,29.6403,29.6716,29.5964,29.6215,53600.0
2005-06-02 11:10:00,47.26,47.27,47.2,47.27,29800.0,29.6152,29.6215,29.5776,29.6215,29800.0
2005-06-02 11:15:00,47.28,47.28,47.15,47.16,24500.0,29.6278,29.6278,29.5463,29.5526,24500.0
2005-06-02 11:20:00,47.16,47.24,47.14,47.16,19300.0,29.5526,29.6027,29.54,29.5526,19300.0
2005-06-02 11:25:00,47.16,47.33,47.16,47.27,32800.0,29.5526,29.6591,29.5526,29.6215,32800.0
2005-06-02 11:30:00,47.28,47.33,47.23,47.26,24800.0,29.6278,29.6591,29.5964,29.6152,24800.0
2005-06-02 11:35:00,47.27,47.27,47.14,47.14,22000.0,29.6215,29.6215,29.54,29.54,22000.0
2005-06-02 11:40:00,47.15,47.2,47.11,47.14,27700.0,29.5463,29.5776,29.5212,29.54,27700.0
2005-06-02 11:45:00,47.13,47.17,47.05,47.05,21800.0,29.5338,29.5588,29.4836,29.4836,21800.0
2005-06-02 11:50:00,47.03,47.08,47.0,47.02,22600.0,29.4711,29.5024,29.4523,29.4648,22600.0
2005-06-02 11:55:00,47.02,47.02,46.99,47.01,15300.0,29.4648,29.4648,29.446,29.4586,15300.0
2005-06-02 12:00:00,47.0,47.01,46.95,46.97,22100.0,29.4523,29.4586,29.421,29.4335,22100.0
2005-06-02 12:05:00,46.97,46.97,46.89,46.95,14100.0,29.4335,29.4335,29.3834,29.421,14100.0
2005-06-02 12:10:00,46.96,46.97,46.87,46.92,34500.0,29.4272,29.4335,29.3708,29.4022,34500.0
2005-06-02 12:15:00,46.93,46.93,46.84,46.84,13800.0,29.4084,29.4084,29.352,29.352,13800.0
2005-06-02 12:20:00,46.83,46.86,46.82,46.82,27800.0,29.3458,29.3646,29.3395,29.3395,27800.0
2005-06-02 12:25:00,46.82,46.84,46.76,46.77,18600.0,29.3395,29.352,29.3019,29.3082,18600.0
2005-06-02 12:30:00,46.78,46.8,46.76,46.78,19300.0,29.3144,29.327,29.3019,29.3144,19300.0
2005-06-02 12:35:00,46.78,46.78,46.67,46.74,24100.0,29.3144,29.3144,29.2455,29.2894,24100.0
2005-06-02 12:40:00,46.74,46.74,46.7,46.73,13600.0,29.2894,29.2894,29.2643,29.2831,13600.0
2005-06-02 12:45:00,46.72,46.76,46.7,46.71,19500.0,29.2768,29.3019,29.2643,29.2706,19500.0
2005-06-02 12:50:00,46.72,46.77,46.72,46.75,8600.0,29.2768,29.3082,29.2768,29.2956,8600.0
2005-06-02 12:55:00,46.75,46.78,46.74,46.75,14200.0,29.2956,29.3144,29.2894,29.2956,14200.0
2005-06-02 13:00:00,46.75,46.76,46.74,46.75,10400.0,29.2956,29.3019,29.2894,29.2956,10400.0
2005-06-02 13:05:00,46.75,46.79,46.74,46.79,13600.0,29.2956,29.3207,29.2894,29.3207,13600.0
2005-06-02 13:10:00,46.78,46.8,46.77,46.8,25500.0,29.3144,29.327,29.3082,29.327,25500.0
2005-06-02 13:15:00,46.8,46.84,46.79,46.8,18800.0,29.327,29.352,29.3207,29.327,18800.0
2005-06-02 13:20:00,46.81,46.82,46.76,46.79,12100.0,29.3332,29.3395,29.3019,29.3207,12100.0
2005-06-02 13:25:00,46.78,46.79,46.76,46.78,6700.0,29.3144,29.3207,29.3019,29.3144,6700.0
2005-06-02 13:30:00,46.79,46.81,46.78,46.79,17500.0,29.3207,29.3332,29.3144,29.3207,17500.0
2005-06-02 13:35:00,46.8,46.83,46.75,46.81,49100.0,29.327,29.3458,29.2956,29.3332,49100.0
2005-06-02 13:40:00,46.81,46.82,46.74,46.74,12900.0,29.3332,29.3395,29.2894,29.2894,12900.0
2005-06-02 13:45:00,46.74,46.74,46.71,46.74,11900.0,29.2894,29.2894,29.2706,29.2894,11900.0
2005-06-02 13:50:00,46.73,46.79,46.73,46.79,10700.0,29.2831,29.3207,29.2831,29.3207,10700.0
2005-06-02 13:55:00,46.82,46.91,46.82,46.85,19500.0,29.3395,29.3959,29.3395,29.3583,19500.0
2005-06-02 14:00:00,46.86,46.89,46.83,46.89,15400.0,29.3646,29.3834,29.3458,29.3834,15400.0
2005-06-02 14:05:00,46.88,46.9,46.86,46.89,9900.0,29.3771,29.3896,29.3646,29.3834,9900.0
2005-06-02 14:10:00,46.88,46.89,46.83,46.89,13800.0,29.3771,29.3834,29.3458,29.3834,13800.0
2005-06-02 14:15:00,46.89,46.9,46.86,46.87,6200.0,29.3834,29.3896,29.3646,29.3708,6200.0
2005-06-02 14:20:00,46.87,46.88,46.78,46.8,25400.0,29.3708,29.3771,29.3144,29.327,25400.0
2005-06-02 14:25:00,46.81,46.91,46.77,46.87,23800.0,29.3332,29.3959,29.3082,29.3708,23800.0
2005-06-02 14:30:00,46.87,46.88,46.84,46.88,14700.0,29.3708,29.3771,29.352,29.3771,14700.0
2005-06-02 14:35:00,46.87,46.87,46.86,46.86,9900.0,29.3708,29.3708,29.3646,29.3646,9900.0
2005-06-02 14:40:00,46.86,46.86,46.81,46.86,19800.0,29.3646,29.3646,29.3332,29.3646,19800.0
2005-06-02 14:45:00,46.87,46.87,46.79,46.8,44700.0,29.3708,29.3708,29.3207,29.327,44700.0
2005-06-02 14:50:00,46.8,46.87,46.79,46.87,38400.0,29.327,29.3708,29.3207,29.3708,38400.0
2005-06-02 14:55:00,46.86,46.87,46.78,46.79,27300.0,29.3646,29.3708,29.3144,29.3207,27300.0
2005-06-02 15:00:00,46.78,46.8,46.76,46.79,27600.0,29.3144,29.327,29.3019,29.3207,27600.0
2005-06-02 15:05:00,46.79,46.79,46.74,46.74,17400.0,29.3207,29.3207,29.2894,29.2894,17400.0
2005-06-02 15:10:00,46.75,46.79,46.72,46.78,34300.0,29.2956,29.3207,29.2768,29.3144,34300.0
2005-06-02 15:15:00,46.78,46.79,46.68,46.7,23400.0,29.3144,29.3207,29.2518,29.2643,23400.0
2005-06-02 15:20:00,46.7,46.78,46.7,46.77,32000.0,29.2643,29.3144,29.2643,29.3082,32000.0
2005-06-02 15:25:00,46.77,46.87,46.77,46.85,35500.0,29.3082,29.3708,29.3082,29.3583,35500.0
2005-06-02 15:30:00,46.85,46.85,46.75,46.76,48000.0,29.3583,29.3583,29.2956,29.3019,48000.0
2005-06-02 15:35:00,46.77,46.87,46.77,46.86,33200.0,29.3082,29.3708,29.3082,29.3646,33200.0
2005-06-02 15:40:00,46.87,46.87,46.78,46.84,34000.0,29.3708,29.3708,29.3144,29.352,34000.0
2005-06-02 15:45:00,46.85,46.85,46.81,46.81,54400.0,29.3583,29.3583,29.3332,29.3332,54400.0
2005-06-02 15:50:00,46.81,46.85,46.75,46.83,43400.0,29.3332,29.3583,29.2956,29.3458,43400.0
2005-06-02 15:55:00,46.84,46.87,46.8,46.87,18300.0,29.352,29.3708,29.327,29.3708,18300.0
2005-06-03 09:30:00,46.98,47.0,46.6,46.89,83100.0,29.4398,29.4523,29.2016,29.3834,83100.0
2005-06-03 09:35:00,46.89,47.2,46.89,47.14,35400.0,29.3834,29.5776,29.3834,29.54,35400.0
2005-06-03 09:40:00,47.14,47.33,47.14,47.28,45800.0,29.54,29.6591,29.54,29.6278,45800.0
2005-06-03 09:45:00,47.27,47.33,47.17,47.21,58500.0,29.6215,29.6591,29.5588,29.5839,58500.0
2005-06-03 09:50:00,47.25,47.26,47.19,47.22,53800.0,29.609,29.6152,29.5714,29.5902,53800.0
2005-06-03 09:55:00,47.21,47.29,47.15,47.17,50500.0,29.5839,29.634,29.5463,29.5588,50500.0
2005-06-03 10:00:00,47.15,47.24,47.14,47.22,57700.0,29.5463,29.6027,29.54,29.5902,57700.0
2005-06-03 10:05:00,47.2,47.28,47.15,47.27,35500.0,29.5776,29.6278,29.5463,29.6215,35500.0
2005-06-03 10:10:00,47.28,47.28,47.14,47.17,53100.0,29.6278,29.6278,29.54,29.5588,53100.0
2005-06-03 10:15:00,47.16,47.3,47.15,47.26,58500.0,29.5526,29.6403,29.5463,29.6152,58500.0
2005-06-03 10:20:00,47.26,47.26,47.16,47.16,53800.0,29.6152,29.6152,29.5526,29.5526,53800.0
2005-06-03 10:25:00,47.15,47.2,47.08,47.09,45000.0,29.5463,29.5776,29.5024,29.5087,45000.0
2005-06-03 10:30:00,47.09,47.17,47.07,47.16,53200.0,29.5087,29.5588,29.4962,29.5526,53200.0
2005-06-03 10:35:00,47.15,47.2,47.13,47.16,37400.0,29.5463,29.5776,29.5338,29.5526,37400.0
2005-06-03 10:40:00,47.15,47.15,47.12,47.12,41800.0,29.5463,29.5463,29.5275,29.5275,41800.0
2005-06-03 10:45:00,47.12,47.42,47.11,47.2,39100.0,29.5275,29.7155,29.5212,29.5776,39100.0
2005-06-03 10:50:00,47.21,47.24,47.15,47.16,78300.0,29.5839,29.6027,29.5463,29.5526,78300.0
2005-06-03 10:55:00,47.15,47.24,47.15,47.22,20700.0,29.5463,29.6027,29.5463,29.5902,20700.0
2005-06-03 11:00:00,47.21,47.28,47.21,47.28,13800.0,29.5839,29.6278,29.5839,29.6278,13800.0
2005-06-03 11:05:00,47.27,47.28,47.24,47.26,12200.0,29.6215,29.6278,29.6027,29.6152,12200.0
2005-06-03 11:10:00,47.26,47.26,47.17,47.19,26000.0,29.6152,29.6152,29.5588,29.5714,26000.0
2005-06-03 11:15:00,47.19,47.22,47.14,47.16,52500.0,29.5714,29.5902,29.54,29.5526,52500.0
2005-06-03 11:20:00,47.16,47.16,47.1,47.1,60500.0,29.5526,29.5526,29.515,29.515,60500.0
2005-06-03 11:25:00,47.09,47.18,47.08,47.18,47900.0,29.5087,29.5651,29.5024,29.5651,47900.0
2005-06-03 11:30:00,47.18,47.18,47.13,47.15,15000.0,29.5651,29.5651,29.5338,29.5463,15000.0
2005-06-03 11:35:00,47.15,47.15,47.11,47.11,34200.0,29.5463,29.5463,29.5212,29.5212,34200.0
2005-06-03 11:40:00,47.11,47.16,47.09,47.1,17500.0,29.5212,29.5526,29.5087,29.515,17500.0
2005-06-03 11:45:00,47.09,47.1,46.99,47.04,21000.0,29.5087,29.515,29.446,29.4774,21000.0
2005-06-03 11:50:00,47.04,47.05,46.78,46.85,30500.0,29.4774,29.4836,29.3144,29.3583,30500.0
2005-06-03 11:55:00,46.85,46.85,46.75,46.83,28400.0,29.3583,29.3583,29.2956,29.3458,28400.0
2005-06-03 12:00:00,46.83,46.85,46.77,46.77,30900.0,29.3458,29.3583,29.3082,29.3082,30900.0
2005-06-03 12:05:00,46.76,46.94,46.69,46.87,38100.0,29.3019,29.4147,29.258,29.3708,38100.0
2005-06-03 12:10:00,46.86,46.89,46.7,46.76,40300.0,29.3646,29.3834,29.2643,29.3019,40300.0
2005-06-03 12:15:00,46.75,46.75,46.72,46.74,27700.0,29.2956,29.2956,29.2768,29.2894,27700.0
2005-06-03 12:20:00,46.72,46.73,46.69,46.7,19700.0,29.2768,29.2831,29.258,29.2643,19700.0
2005-06-03 12:25:00,46.71,46.74,46.65,46.65,15800.0,29.2706,29.2894,29.233,29.233,15800.0
2005-06-03 12:30:00,46.66,46.7,46.63,46.65,18000.0,29.2392,29.2643,29.2204,29.233,18000.0
2005-06-03 12:35:00,46.63,46.67,46.58,46.67,12500.0,29.2204,29.2455,29.1891,29.2455,12500.0
2005-06-03 12:40:00,46.66,46.71,46.66,46.7,15400.0,29.2392,29.2706,29.2392,29.2643,15400.0
2005-06-03 12:45:00,46.7,46.72,46.65,46.65,22500.0,29.2643,29.2768,29.233,29.233,22500.0
2005-06-03 12:50:00,46.66,46.66,46.56,46.57,16000.0,29.2392,29.2392,29.1766,29.1828,16000.0
2005-06-03 12:55:00,46.58,46.63,46.58,46.63,15900.0,29.1891,29.2204,29.1891,29.2204,15900.0
2005-06-03 13:00:00,46.65,46.68,46.64,46.66,10500.0,29.233,29.2518,29.2267,29.2392,10500.0
2005-06-03 13:05:00,46.67,46.71,46.65,46.69,21000.0,29.2455,29.2706,29.233,29.258,21000.0
2005-06-03 13:10:00,46.69,46.69,46.64,46.64,18400.0,29.258,29.258,29.2267,29.2267,18400.0
2005-06-03 13:15:00,46.64,46.71,46.62,46.71,20900.0,29.2267,29.2706,29.2142,29.2706,20900.0
2005-06-03 13:20:00,46.72,46.76,46.71,46.76,9600.0,29.2768,29.3019,29.2706,29.3019,9600.0
2005-06-03 13:25:00,46.76,46.78,46.72,46.78,19200.0,29.3019,29.3144,29.2768,29.3144,19200.0
2005-06-03 13:30:00,46.79,46.8,46.74,46.78,20300.0,29.3207,29.327,29.2894,29.3144,20300.0
2005-06-03 13:35:00,46.79,46.81,46.77,46.78,20500.0,29.3207,29.3332,29.3082,29.3144,20500.0
2005-06-03 13:40:00,46.78,46.83,46.78,46.83,17500.0,29.3144,29.3458,29.3144,29.3458,17500.0
2005-06-03 13:45:00,46.84,46.91,46.84,46.88,15800.0,29.352,29.3959,29.352,29.3771,15800.0
2005-06-03 13:50:00,46.88,46.89,46.85,46.86,11700.0,29.3771,29.3834,29.3583,29.3646,11700.0
2005-06-03 13:55:00,46.86,46.9,46.86,46.9,9500.0,29.3646,29.3896,29.3646,29.3896,9500.0
2005-06-03 14:00:00,46.91,46.91,46.83,46.84,18200.0,29.3959,29.3959,29.3458,29.352,18200.0
2005-06-03 14:05:00,46.84,46.89,46.82,46.89,21600.0,29.352,29.3834,29.3395,29.3834,21600.0
2005-06-03 14:10:00,46.89,47.0,46.88,46.97,23400.0,29.3834,29.4523,29.3771,29.4335,23400.0
2005-06-03 14:15:00,46.98,47.08,46.98,47.05,24100.0,29.4398,29.5024,29.4398,29.4836,24100.0
2005-06-03 14:20:00,47.06,47.08,47.0,47.01,9700.0,29.4899,29.5024,29.4523,29.4586,9700.0
2005-06-03 14:25:00,47.02,47.07,46.92,46.95,34500.0,29.4648,29.4962,29.4022,29.421,34500.0
2005-06-03 14:30:00,46.95,46.96,46.93,46.94,8700.0,29.421,29.4272,29.4084,29.4147,8700.0
2005-06-03 14:35:00,46.95,46.95,46.85,46.91,16800.0,29.421,29.421,29.3583,29.3959,16800.0
2005-06-03 14:40:00,46.9,46.97,46.9,46.93,9200.0,29.3896,29.4335,29.3896,29.4084,9200.0
2005-06-03 14:45:00,46.93,46.93,46.81,46.89,20000.0,29.4084,29.4084,29.3332,29.3834,20000.0
2005-06-03 14:50:00,46.9,46.9,46.76,46.84,24700.0,29.3896,29.3896,29.3019,29.352,24700.0
2005-06-03 14:55:00,46.84,46.94,46.83,46.9,16700.0,29.352,29.4147,29.3458,29.3896,16700.0
2005-06-03 15:00:00,46.91,46.95,46.86,46.94,17500.0,29.3959,29.421,29.3646,29.4147,17500.0
2005-06-03 15:05:00,46.94,47.0,46.94,46.99,20700.0,29.4147,29.4523,29.4147,29.446,20700.0
2005-06-03 15:10:00,46.99,46.99,46.91,46.93,15700.0,29.446,29.446,29.3959,29.4084,15700.0
2005-06-03 15:15:00,46.92,46.97,46.92,46.96,19300.0,29.4022,29.4335,29.4022,29.4272,19300.0
2005-06-03 15:20:00,46.96,46.97,46.92,46.92,21700.0,29.4272,29.4335,29.4022,29.4022,21700.0
2005-06-03 15:25:00,46.91,46.93,46.83,46.88,13400.0,29.3959,29.4084,29.3458,29.3771,13400.0
2005-06-03 15:30:00,46.88,46.95,46.88,46.94,14900.0,29.3771,29.421,29.3771,29.4147,14900.0
2005-06-03 15:35:00,46.94,47.06,46.94,47.02,20700.0,29.4147,29.4899,29.4147,29.4648,20700.0
2005-06-03 15:40:00,47.01,47.09,47.01,47.04,20700.0,29.4586,29.5087,29.4586,29.4774,20700.0
2005-06-03 15:45:00,47.02,47.03,46.99,47.03,19200.0,29.4648,29.4711,29.446,29.4711,19200.0
2005-06-03 15:50:00,47.03,47.03,46.91,46.91,16800.0,29.4711,29.4711,29.3959,29.3959,16800.0
2005-06-03 15:55:00,46.9,46.98,46.9,46.95,26500.0,29.3896,29.4398,29.3896,29.421,26500.0
2005-06-06 09:30:00,47.24,47.35,47.18,47.32,54100.0,29.6027,29.6716,29.5651,29.6528,54100.0
2005-06-06 09:35:00,47.32,47.46,47.31,47.4,32900.0,29.6528,29.7406,29.6466,29.703,32900.0
2005-06-06 09:40:00,47.38,47.47,47.3,47.4,63700.0,29.6904,29.7468,29.6403,29.703,63700.0
2005-06-06 09:45:00,47.4,47.42,47.32,47.37,22700.0,29.703,29.7155,29.6528,29.6842,22700.0
2005-06-06 09:50:00,47.37,47.39,47.3,47.33,31700.0,29.6842,29.6967,29.6403,29.6591,31700.0
2005-06-06 09:55:00,47.32,47.43,47.32,47.38,26600.0,29.6528,29.7218,29.6528,29.6904,26600.0
2005-06-06 10:00:00,47.39,47.45,47.36,47.42,10600.0,29.6967,29.7343,29.6779,29.7155,10600.0
2005-06-06 10:05:00,47.42,47.45,47.34,47.34,24400.0,29.7155,29.7343,29.6654,29.6654,24400.0
2005-06-06 10:10:00,47.35,47.4,47.25,47.39,15900.0,29.6716,29.703,29.609,29.6967,15900.0
2005-06-06 10:15:00,47.43,47.43,47.36,47.4,26700.0,29.7218,29.7218,29.6779,29.703,26700.0
2005-06-06 10:20:00,47.4,47.42,47.31,47.4,27500.0,29.703,29.7155,29.6466,29.703,27500.0
2005-06-06 10:25:00,47.41,47.44,47.36,47.4,35200.0,29.7092,29.728,29.6779,29.703,35200.0
2005-06-06 10:30:00,47.4,47.43,47.35,47.37,48200.0,29.703,29.7218,29.6716,29.6842,48200.0
2005-06-06 10:35:00,47.35,47.35,47.25,47.25,55700.0,29.6716,29.6716,29.609,29.609,55700.0
2005-06-06 10:40:00,47.25,47.27,47.15,47.17,42800.0,29.609,29.6215,29.5463,29.5588,42800.0
2005-06-06 10:45:00,47.17,47.2,47.08,47.18,87500.0,29.5588,29.5776,29.5024,29.5651,87500.0
2005-06-06 10:50:00,47.21,47.25,47.15,47.21,62700.0,29.5839,29.609,29.5463,29.5839,62700.0
2005-06-06 10:55:00,47.21,47.25,47.17,47.18,60300.0,29.5839,29.609,29.5588,29.5651,60300.0
2005-06-06 11:00:00,47.2,47.21,47.1,47.17,31100.0,29.5776,29.5839,29.515,29.5588,31100.0
2005-06-06 11:05:00,47.16,47.18,47.13,47.17,26200.0,29.5526,29.5651,29.5338,29.5588,26200.0
2005-06-06 11:10:00,47.16,47.21,47.16,47.16,30200.0,29.5526,29.5839,29.5526,29.5526,30200.0
2005-06-06 11:15:00,47.17,47.19,47.15,47.19,32600.0,29.5588,29.5714,29.5463,29.5714,32600.0
2005-06-06 11:20:00,47.21,47.23,47.11,47.11,18500.0,29.5839,29.5964,29.5212,29.5212,18500.0
2005-06-06 11:25:00,47.17,47.23,47.16,47.2,23700.0,29.5588,29.5964,29.5526,29.5776,23700.0
2005-06-06 11:30:00,47.2,47.27,47.2,47.27,17100.0,29.5776,29.6215,29.5776,29.6215,17100.0
2005-06-06 11:35:00,47.26,47.28,47.23,47.24,22800.0,29.6152,29.6278,29.5964,29.6027,22800.0
2005-06-06 11:40:00,47.24,47.25,47.21,47.21,13600.0,29.6027,29.609,29.5839,29.5839,13600.0
2005-06-06 11:45:00,47.22,47.22,47.17,47.21,20600.0,29.5902,29.5902,29.5588,29.5839,20600.0
2005-06-06 11:50:00,47.22,47.28,47.22,47.28,12300.0,29.5902,29.6278,29.5902,29.6278,12300.0
2005-06-06 11:55:00,47.3,47.3,47.24,47.25,14800.0,29.6403,29.6403,29.6027,29.609,14800.0
2005-06-06 12:00:00,47.25,47.35,47.25,47.35,19800.0,29.609,29.6716,29.609,29.6716,19800.0
2005-06-06 12:05:00,47.36,47.4,47.3,47.37,28400.0,29.6779,29.703,29.6403,29.6842,28400.0
2005-06-06 12:10:00,47.37,47.39,47.36,47.36,11700.0,29.6842,29.6967,29.6779,29.6779,11700.0
2005-06-06 12:15:00,47.36,47.4,47.35,47.39,15600.0,29.6779,29.703,29.6716,29.6967,15600.0
2005-06-06 12:20:00,47.39,47.4,47.38,47.38,9600.0,29.6967,29.703,29.6904,29.6904,9600.0
2005-06-06 12:25:00,47.38,47.39,47.36,47.36,14800.0,29.6904,29.6967,29.6779,29.6779,14800.0
2005-06-06 12:30:00,47.35,47.35,47.31,47.34,11200.0,29.6716,29.6716,29.6466,29.6654,11200.0
2005-06-06 12:35:00,47.34,47.35,47.34,47.34,10600.0,29.6654,29.6716,29.6654,29.6654,10600.0
2005-06-06 12:40:00,47.35,47.35,47.33,47.33,6100.0,29.6716,29.6716,29.6591,29.6591,6100.0
2005-06-06 12:45:00,47.34,47.34,47.3,47.34,23900.0,29.6654,29.6654,29.6403,29.6654,23900.0
2005-06-06 12:50:00,47.33,47.38,47.33,47.37,15100.0,29.6591,29.6904,29.6591,29.6842,15100.0
2005-06-06 12:55:00,47.37,47.37,47.35,47.36,14100.0,29.6842,29.6842,29.6716,29.6779,14100.0
2005-06-06 13:00:00,47.36,47.36,47.32,47.32,15400.0,29.6779,29.6779,29.6528,29.6528,15400.0
2005-06-06 13:05:00,47.33,47.36,47.33,47.35,12100.0,29.6591,29.6779,29.6591,29.6716,12100.0
2005-06-06 13:10:00,47.35,47.39,47.31,47.39,15100.0,29.6716,29.6967,29.6466,29.6967,15100.0
2005-06-06 13:15:00,47.39,47.4,47.35,47.38,22900.0,29.6967,29.703,29.6716,29.6904,22900.0
2005-06-06 13:20:00,47.38,47.39,47.37,47.38,13400.0,29.6904,29.6967,29.6842,29.6904,13400.0
2005-06-06 13:25:00,47.39,47.46,47.38,47.45,37000.0,29.6967,29.7406,29.6904,29.7343,37000.0
2005-06-06 13:30:00,47.45,47.45,47.42,47.42,20700.0,29.7343,29.7343,29.7155,29.7155,20700.0
2005-06-06 13:35:00,47.42,47.44,47.42,47.43,10000.0,29.7155,29.728,29.7155,29.7218,10000.0
2005-06-06 13:40:00,47.43,47.44,47.32,47.33,21200.0,29.7218,29.728,29.6528,29.6591,21200.0
2005-06-06 13:45:00,47.32,47.37,47.32,47.37,28100.0,29.6528,29.6842,29.6528,29.6842,28100.0
2005-06-06 13:50:00,47.37,47.37,47.36,47.36,27100.0,29.6842,29.6842,29.6779,29.6779,27100.0
2005-06-06 13:55:00,47.37,47.38,47.31,47.36,34700.0,29.6842,29.6904,29.6466,29.6779,34700.0
2005-06-06 14:00:00,47.36,47.36,47.33,47.34,9900.0,29.6779,29.6779,29.6591,29.6654,9900.0
2005-06-06 14:05:00,47.36,47.42,47.35,47.39,36300.0,29.6779,29.7155,29.6716,29.6967,36300.0
2005-06-06 14:10:00,47.4,47.45,47.4,47.45,12200.0,29.703,29.7343,29.703,29.7343,12200.0
2005-06-06 14:15:00,47.45,47.47,47.44,47.47,25200.0,29.7343,29.7468,29.728,29.7468,25200.0
2005-06-06 14:20:00,47.47,47.47,47.44,47.45,27400.0,29.7468,29.7468,29.728,29.7343,27400.0
2005-06-06 14:25:00,47.44,47.47,47.43,47.47,10800.0,29.728,29.7468,29.7218,29.7468,10800.0
2005-06-06 14:30:00,47.47,47.49,47.47,47.49,27500.0,29.7468,29.7593,29.7468,29.7593,27500.0
2005-06-06 14:35:00,47.49,47.52,47.49,47.49,50600.0,29.7593,29.7781,29.7593,29.7593,50600.0
2005-06-06 14:40:00,47.5,47.5,47.48,47.48,3400.0,29.7656,29.7656,29.7531,29.7531,3400.0
2005-06-06 14:45:00,47.49,47.5,47.44,47.47,12500.0,29.7593,29.7656,29.728,29.7468,12500.0
2005-06-06 14:50:00,47.47,47.5,47.46,47.49,10800.0,29.7468,29.7656,29.7406,29.7593,10800.0
2005-06-06 14:55:00,47.5,47.52,47.48,47.52,14400.0,29.7656,29.7781,29.7531,29.7781,14400.0
2005-06-06 15:00:00,47.53,47.55,47.51,47.55,33600.0,29.7844,29.7969,29.7719,29.7969,33600.0
2005-06-06 15:05:00,47.56,47.6,47.55,47.57,22800.0,29.8032,29.8283,29.7969,29.8095,22800.0
2005-06-06 15:10:00,47.56,47.57,47.51,47.52,25500.0,29.8032,29.8095,29.7719,29.7781,25500.0
2005-06-06 15:15:00,47.52,47.55,47.5,47.52,18000.0,29.7781,29.7969,29.7656,29.7781,18000.0
2005-06-06 15:20:00,47.51,47.54,47.5,47.54,21700.0,29.7719,29.7907,29.7656,29.7907,21700.0
2005-06-06 15:25:00,47.54,47.62,47.54,47.62,68700.0,29.7907,29.8408,29.7907,29.8408,68700.0
2005-06-06 15:30:00,47.62,47.7,47.62,47.68,55300.0,29.8408,29.8909,29.8408,29.8784,55300.0
2005-06-06 15:35:00,47.68,47.8,47.67,47.74,49000.0,29.8784,29.9536,29.8721,29.916,49000.0
2005-06-06 15:40:00,47.74,47.77,47.74,47.74,29200.0,29.916,29.9348,29.916,29.916,29200.0
2005-06-06 15:45:00,47.73,47.73,47.68,47.7,55100.0,29.9097,29.9097,29.8784,29.8909,55100.0
2005-06-06 15:50:00,47.69,47.75,47.69,47.71,61400.0,29.8847,29.9223,29.8847,29.8972,61400.0
2005-06-06 15:55:00,47.71,47.73,47.63,47.72,61200.0,29.8972,29.9097,29.8471,29.9035,61200.0
2005-06-07 09:30:00,47.81,47.83,47.76,47.83,49000.0,29.9599,29.9724,29.9285,29.9724,49000.0
2005-06-07 09:35:00,47.83,47.84,47.69,47.83,26600.0,29.9724,29.9787,29.8847,29.9724,26600.0
2005-06-07 09:40:00,47.83,47.91,47.83,47.87,22600.0,29.9724,30.0225,29.9724,29.9975,22600.0
2005-06-07 09:45:00,47.87,47.9,47.75,47.76,25700.0,29.9975,30.0163,29.9223,29.9285,25700.0
2005-06-07 09:50:00,47.83,47.89,47.78,47.85,36800.0,29.9724,30.01,29.9411,29.9849,36800.0
2005-06-07 09:55:00,47.87,47.93,47.82,47.92,36300.0,29.9975,30.0351,29.9661,30.0288,36300.0
2005-06-07 10:00:00,47.93,47.95,47.89,47.9,24700.0,30.0351,30.0476,30.01,30.0163,24700.0
2005-06-07 10:05:00,47.9,48.0,47.9,48.0,33600.0,30.0163,30.0789,30.0163,30.0789,33600.0
2005-06-07 10:10:00,47.99,48.04,47.99,48.01,85600.0,30.0727,30.104,30.0727,30.0852,85600.0
2005-06-07 10:15:00,48.0,48.02,47.92,47.92,36900.0,30.0789,30.0915,30.0288,30.0288,36900.0
2005-06-07 10:20:00,47.86,47.9,47.79,47.9,33900.0,29.9912,30.0163,29.9473,30.0163,33900.0
2005-06-07 10:25:00,47.93,48.0,47.9,47.94,37300.0,30.0351,30.0789,30.0163,30.0413,37300.0
2005-06-07 10:30:00,47.94,48.0,47.94,48.0,39700.0,30.0413,30.0789,30.0413,30.0789,39700.0
2005-06-07 10:35:00,47.99,48.0,47.91,48.0,35200.0,30.0727,30.0789,30.0225,30.0789,35200.0
2005-06-07 10:40:00,48.0,48.0,47.9,47.96,22800.0,30.0789,30.0789,30.0163,30.0539,22800.0
2005-06-07 10:45:00,47.93,47.95,47.85,47.88,30700.0,30.0351,30.0476,29.9849,30.0037,30700.0
2005-06-07 10:50:00,47.87,47.93,47.85,47.93,20000.0,29.9975,30.0351,29.9849,30.0351,20000.0
2005-06-07 10:55:00,47.95,47.95,47.92,47.94,15900.0,30.0476,30.0476,30.0288,30.0413,15900.0
2005-06-07 11:00:00,47.94,47.96,47.92,47.94,33800.0,30.0413,30.0539,30.0288,30.0413,33800.0
2005-06-07 11:05:00,47.94,47.94,47.84,47.85,42200.0,30.0413,30.0413,29.9787,29.9849,42200.0
2005-06-07 11:10:00,47.85,47.85,47.75,47.83,36200.0,29.9849,29.9849,29.9223,29.9724,36200.0
2005-06-07 11:15:00,47.82,47.83,47.76,47.79,26200.0,29.9661,29.9724,29.9285,29.9473,26200.0
2005-06-07 11:20:00,47.8,47.81,47.72,47.73,20000.0,29.9536,29.9599,29.9035,29.9097,20000.0
2005-06-07 11:25:00,47.73,47.77,47.73,47.77,24400.0,29.9097,29.9348,29.9097,29.9348,24400.0
2005-06-07 11:30:00,47.77,47.81,47.77,47.78,35000.0,29.9348,29.9599,29.9348,29.9411,35000.0
2005-06-07 11:35:00,47.78,47.79,47.77,47.78,18100.0,29.9411,29.9473,29.9348,29.9411,18100.0
2005-06-07 11:40:00,47.78,47.78,47.76,47.78,13700.0,29.9411,29.9411,29.9285,29.9411,13700.0
2005-06-07 11:45:00,47.77,47.77,47.71,47.72,27800.0,29.9348,29.9348,29.8972,29.9035,27800.0
2005-06-07 11:50:00,47.73,47.77,47.73,47.77,46000.0,29.9097,29.9348,29.9097,29.9348,46000.0
2005-06-07 11:55:00,47.77,47.77,47.69,47.69,20900.0,29.9348,29.9348,29.8847,29.8847,20900.0
2005-06-07 12:00:00,47.7,47.76,47.69,47.71,44100.0,29.8909,29.9285,29.8847,29.8972,44100.0
2005-06-07 12:05:00,47.71,47.71,47.58,47.65,27800.0,29.8972,29.8972,29.8157,29.8596,27800.0
2005-06-07 12:10:00,47.65,47.65,47.61,47.61,20400.0,29.8596,29.8596,29.8345,29.8345,20400.0
2005-06-07 12:15:00,47.61,47.61,47.53,47.53,13000.0,29.8345,29.8345,29.7844,29.7844,13000.0
2005-06-07 12:20:00,47.53,47.53,47.41,47.42,30800.0,29.7844,29.7844,29.7092,29.7155,30800.0
2005-06-07 12:25:00,47.42,47.42,47.35,47.35,28300.0,29.7155,29.7155,29.6716,29.6716,28300.0
2005-06-07 12:30:00,47.36,47.4,47.32,47.38,43800.0,29.6779,29.703,29.6528,29.6904,43800.0
2005-06-07 12:35:00,47.37,47.44,47.35,47.36,20800.0,29.6842,29.728,29.6716,29.6779,20800.0
2005-06-07 12:40:00,47.37,47.42,47.33,47.42,17800.0,29.6842,29.7155,29.6591,29.7155,17800.0
2005-06-07 12:45:00,47.41,47.44,47.38,47.42,17200.0,29.7092,29.728,29.6904,29.7155,17200.0
2005-06-07 12:50:00,47.43,47.43,47.38,47.43,13400.0,29.7218,29.7218,29.6904,29.7218,13400.0
2005-06-07 12:55:00,47.42,47.55,47.42,47.51,20800.0,29.7155,29.7969,29.7155,29.7719,20800.0
2005-06-07 13:00:00,47.49,47.52,47.49,47.52,25600.0,29.7593,29.7781,29.7593,29.7781,25600.0
2005-06-07 13:05:00,47.52,47.53,47.47,47.51,14600.0,29.7781,29.7844,29.7468,29.7719,14600.0
2005-06-07 13:10:00,47.51,47.58,47.51,47.55,16600.0,29.7719,29.8157,29.7719,29.7969,16600.0
2005-06-07 13:15:00,47.55,47.55,47.46,47.48,18800.0,29.7969,29.7969,29.7406,29.7531,18800.0
2005-06-07 13:20:00,47.5,47.55,47.48,47.52,19000.0,29.7656,29.7969,29.7531,29.7781,19000.0
2005-06-07 13:25:00,47.54,47.55,47.52,47.54,12300.0,29.7907,29.7969,29.7781,29.7907,12300.0
2005-06-07 13:30:00,47.53,47.55,47.45,47.54,17500.0,29.7844,29.7969,29.7343,29.7907,17500.0
2005-06-07 13:35:00,47.54,47.6,47.53,47.57,20000.0,29.7907,29.8283,29.7844,29.8095,20000.0
2005-06-07 13:40:00,47.57,47.65,47.57,47.65,15000.0,29.8095,29.8596,29.8095,29.8596,15000.0
2005-06-07 13:45:00,47.65,47.65,47.57,47.57,14900.0,29.8596,29.8596,29.8095,29.8095,14900.0
2005-06-07 13:50:00,47.57,47.62,47.56,47.61,17500.0,29.8095,29.8408,29.8032,29.8345,17500.0
2005-06-07 13:55:00,47.61,47.63,47.57,47.63,9700.0,29.8345,29.8471,29.8095,29.8471,9700.0
2005-06-07 14:00:00,47.63,47.75,47.62,47.72,51400.0,29.8471,29.9223,29.8408,29.9035,51400.0
2005-06-07 14:05:00,47.72,47.72,47.64,47.64,17800.0,29.9035,29.9035,29.8533,29.8533,17800.0
2005-06-07 14:10:00,47.62,47.63,47.39,47.45,36500.0,29.8408,29.8471,29.6967,29.7343,36500.0
2005-06-07 14:15:00,47.44,47.51,47.43,47.46,31400.0,29.728,29.7719,29.7218,29.7406,31400.0
2005-06-07 14:20:00,47.49,47.54,47.42,47.49,30700.0,29.7593,29.7907,29.7155,29.7593,30700.0
2005-06-07 14:25:00,47.49,47.49,47.36,47.36,31700.0,29.7593,29.7593,29.6779,29.6779,31700.0
2005-06-07 14:30:00,47.36,47.4,47.35,47.36,28500.0,29.6779,29.703,29.6716,29.6779,28500.0
2005-06-07 14:35:00,47.35,47.41,47.33,47.4,30800.0,29.6716,29.7092,29.6591,29.703,30800.0
2005-06-07 14:40:00,47.39,47.39,47.33,47.34,21100.0,29.6967,29.6967,29.6591,29.6654,21100.0
2005-06-07 14:45:00,47.34,47.34,47.3,47.3,23500.0,29.6654,29.6654,29.6403,29.6403,23500.0
2005-06-07 14:50:00,47.3,47.36,47.3,47.35,29500.0,29.6403,29.6779,29.6403,29.6716,29500.0
2005-06-07 14:55:00,47.35,47.35,47.33,47.33,9200.0,29.6716,29.6716,29.6591,29.6591,9200.0
2005-06-07 15:00:00,47.34,47.36,47.31,47.31,53500.0,29.6654,29.6779,29.6466,29.6466,53500.0
2005-06-07 15:05:00,47.32,47.32,47.23,47.24,36400.0,29.6528,29.6528,29.5964,29.6027,36400.0
2005-06-07 15:10:00,47.24,47.26,47.1,47.11,50900.0,29.6027,29.6152,29.515,29.5212,50900.0
2005-06-07 15:15:00,47.11,47.2,47.11,47.13,40400.0,29.5212,29.5776,29.5212,29.5338,40400.0
2005-06-07 15:20:00,47.12,47.25,47.11,47.16,39900.0,29.5275,29.609,29.5212,29.5526,39900.0
2005-06-07 15:25:00,47.16,47.19,47.15,47.15,30800.0,29.5526,29.5714,29.5463,29.5463,30800.0
2005-06-07 15:30:00,47.16,47.16,46.99,47.0,47500.0,29.5526,29.5526,29.446,29.4523,47500.0
2005-06-07 15:35:00,47.0,47.09,46.99,47.09,54100.0,29.4523,29.5087,29.446,29.5087,54100.0
2005-06-07 15:40:00,47.09,47.09,46.95,46.96,39100.0,29.5087,29.5087,29.421,29.4272,39100.0
2005-06-07 15:45:00,46.95,47.07,46.89,47.05,53900.0,29.421,29.4962,29.3834,29.4836,53900.0
2005-06-07 15:50:00,47.06,47.06,46.92,46.96,34800.0,29.4899,29.4899,29.4022,29.4272,34800.0
2005-06-07 15:55:00,46.96,46.98,46.9,46.92,36800.0,29.4272,29.4398,29.3896,29.4022,36800.0
2005-06-08 09:30:00,46.87,47.0,46.77,47.0,42000.0,29.3708,29.4523,29.3082,29.4523,42000.0
2005-06-08 09:35:00,46.91,47.49,46.91,47.3,56500.0,29.3959,29.7593,29.3959,29.6403,56500.0
2005-06-08 09:40:00,47.28,47.32,47.18,47.21,33200.0,29.6278,29.6528,29.5651,29.5839,33200.0
2005-06-08 09:45:00,47.21,47.24,47.06,47.07,54500.0,29.5839,29.6027,29.4899,29.4962,54500.0
2005-06-08 09:50:00,47.07,47.11,47.0,47.11,68800.0,29.4962,29.5212,29.4523,29.5212,68800.0
2005-06-08 09:55:00,47.1,47.26,47.09,47.26,71500.0,29.515,29.6152,29.5087,29.6152,71500.0
2005-06-08 10:00:00,47.2,47.23,46.95,47.06,42000.0,29.5776,29.5964,29.421,29.4899,42000.0
2005-06-08 10:05:00,47.07,47.14,47.06,47.11,18600.0,29.4962,29.54,29.4899,29.5212,18600.0
2005-06-08 10:10:00,47.11,47.19,47.11,47.16,31700.0,29.5212,29.5714,29.5212,29.5526,31700.0
2005-06-08 10:15:00,47.13,47.2,47.13,47.2,13100.0,29.5338,29.5776,29.5338,29.5776,13100.0
2005-06-08 10:20:00,47.21,47.39,47.21,47.39,48800.0,29.5839,29.6967,29.5839,29.6967,48800.0
2005-06-08 10:25:00,47.39,47.49,47.39,47.48,30600.0,29.6967,29.7593,29.6967,29.7531,30600.0
2005-06-08 10:30:00,47.57,48.1,47.5,48.1,161800.0,29.8095,30.1416,29.7656,30.1416,161800.0
2005-06-08 10:35:00,48.15,48.2,47.99,48.04,95200.0,30.1729,30.2043,30.0727,30.104,95200.0
2005-06-08 10:40:00,48.02,48.16,48.02,48.03,52700.0,30.0915,30.1792,30.0915,30.0977,52700.0
2005-06-08 10:45:00,48.03,48.05,47.94,47.99,74700.0,30.0977,30.1103,30.0413,30.0727,74700.0
2005-06-08 10:50:00,47.99,48.05,47.83,47.83,99800.0,30.0727,30.1103,29.9724,29.9724,99800.0
2005-06-08 10:55:00,47.83,47.85,47.82,47.82,57300.0,29.9724,29.9849,29.9661,29.9661,57300.0
2005-06-08 11:00:00,47.83,47.87,47.79,47.81,46000.0,29.9724,29.9975,29.9473,29.9599,46000.0
2005-06-08 11:05:00,47.8,47.83,47.79,47.79,43900.0,29.9536,29.9724,29.9473,29.9473,43900.0
2005-06-08 11:10:00,47.81,47.89,47.78,47.87,28100.0,29.9599,30.01,29.9411,29.9975,28100.0
2005-06-08 11:15:00,47.87,47.87,47.55,47.75,33000.0,29.9975,29.9975,29.7969,29.9223,33000.0
2005-06-08 11:20:00,47.74,47.81,47.74,47.77,39800.0,29.916,29.9599,29.916,29.9348,39800.0
2005-06-08 11:25:00,47.77,47.91,47.77,47.91,34900.0,29.9348,30.0225,29.9348,30.0225,34900.0
2005-06-08 11:30:00,47.91,47.95,47.91,47.92,32500.0,30.0225,30.0476,30.0225,30.0288,32500.0
2005-06-08 11:35:00,47.94,47.95,47.93,47.93,22500.0,30.0413,30.0476,30.0351,30.0351,22500.0
2005-06-08 11:40:00,47.94,47.95,47.83,47.9,40900.0,30.0413,30.0476,29.9724,30.0163,40900.0
2005-06-08 11:45:00,47.9,47.91,47.85,47.87,34900.0,30.0163,30.0225,29.9849,29.9975,34900.0
2005-06-08 11:50:00,47.88,47.95,47.87,47.94,70200.0,30.0037,30.0476,29.9975,30.0413,70200.0
2005-06-08 11:55:00,47.93,47.94,47.9,47.94,95900.0,30.0351,30.0413,30.0163,30.0413,95900.0
2005-06-08 12:00:00,47.95,47.96,47.91,47.92,72100.0,30.0476,30.0539,30.0225,30.0288,72100.0
2005-06-08 12:05:00,47.93,47.94,47.9,47.9,14400.0,30.0351,30.0413,30.0163,30.0163,14400.0
2005-06-08 12:10:00,47.89,47.89,47.77,47.77,22600.0,30.01,30.01,29.9348,29.9348,22600.0
2005-06-08 12:15:00,47.78,47.8,47.69,47.7,36500.0,29.9411,29.9536,29.8847,29.8909,36500.0
2005-06-08 12:20:00,47.7,47.76,47.65,47.75,132100.0,29.8909,29.9285,29.8596,29.9223,132100.0
2005-06-08 12:25:00,47.72,47.77,47.66,47.73,27200.0,29.9035,29.9348,29.8659,29.9097,27200.0
2005-06-08 12:30:00,47.71,47.81,47.71,47.81,32600.0,29.8972,29.9599,29.8972,29.9599,32600.0
2005-06-08 12:35:00,47.81,47.82,47.71,47.74,31500.0,29.9599,29.9661,29.8972,29.916,31500.0
2005-06-08 12:40:00,47.74,47.74,47.66,47.67,37200.0,29.916,29.916,29.8659,29.8721,37200.0
2005-06-08 12:45:00,47.67,47.71,47.61,47.62,32200.0,29.8721,29.8972,29.8345,29.8408,32200.0
2005-06-08 12:50:00,47.62,47.66,47.61,47.65,49600.0,29.8408,29.8659,29.8345,29.8596,49600.0
2005-06-08 12:55:00,47.64,47.74,47.64,47.7,29900.0,29.8533,29.916,29.8533,29.8909,29900.0
2005-06-08 13:00:00,47.69,47.71,47.68,47.7,32100.0,29.8847,29.8972,29.8784,29.8909,32100.0
2005-06-08 13:05:00,47.7,47.71,47.67,47.7,23900.0,29.8909,29.8972,29.8721,29.8909,23900.0
2005-06-08 13:10:00,47.7,47.71,47.65,47.71,23900.0,29.8909,29.8972,29.8596,29.8972,23900.0
2005-06-08 13:15:00,47.7,47.71,47.69,47.71,15900.0,29.8909,29.8972,29.8847,29.8972,15900.0
2005-06-08 13:20:00,47.72,47.74,47.72,47.73,19300.0,29.9035,29.916,29.9035,29.9097,19300.0
2005-06-08 13:25:00,47.75,47.78,47.75,47.78,22000.0,29.9223,29.9411,29.9223,29.9411,22000.0
2005-06-08 13:30:00,47.77,47.8,47.76,47.8,20300.0,29.9348,29.9536,29.9285,29.9536,20300.0
2005-06-08 13:35:00,47.8,47.89,47.79,47.88,32600.0,29.9536,30.01,29.9473,30.0037,32600.0
2005-06-08 13:40:00,47.87,47.88,47.8,47.8,13000.0,29.9975,30.0037,29.9536,29.9536,13000.0
2005-06-08 13:45:00,47.79,47.8,47.62,47.7,22900.0,29.9473,29.9536,29.8408,29.8909,22900.0
2005-06-08 13:50:00,47.7,47.7,47.52,47.52,44800.0,29.8909,29.8909,29.7781,29.7781,44800.0
2005-06-08 13:55:00,47.53,47.57,47.51,47.57,33800.0,29.7844,29.8095,29.7719,29.8095,33800.0
2005-06-08 14:00:00,47.57,47.57,47.41,47.41,28800.0,29.8095,29.8095,29.7092,29.7092,28800.0
2005-06-08 14:05:00,47.41,47.41,47.36,47.4,54100.0,29.7092,29.7092,29.6779,29.703,54100.0
2005-06-08 14:10:00,47.4,47.45,47.3,47.45,40000.0,29.703,29.7343,29.6403,29.7343,40000.0
2005-06-08 14:15:00,47.45,47.48,47.42,47.48,51000.0,29.7343,29.7531,29.7155,29.7531,51000.0
2005-06-08 14:20:00,47.47,47.49,47.44,47.45,26300.0,29.7468,29.7593,29.728,29.7343,26300.0
2005-06-08 14:25:00,47.44,47.44,47.38,47.39,47300.0,29.728,29.728,29.6904,29.6967,47300.0
2005-06-08 14:30:00,47.38,47.38,47.23,47.26,48600.0,29.6904,29.6904,29.5964,29.6152,48600.0
2005-06-08 14:35:00,47.27,47.32,47.27,47.32,32000.0,29.6215,29.6528,29.6215,29.6528,32000.0
2005-06-08 14:40:00,47.32,47.39,47.32,47.34,24300.0,29.6528,29.6967,29.6528,29.6654,24300.0
2005-06-08 14:45:00,47.33,47.34,47.22,47.22,24000.0,29.6591,29.6654,29.5902,29.5902,24000.0
2005-06-08 14:50:00,47.22,47.25,47.17,47.22,32700.0,29.5902,29.609,29.5588,29.5902,32700.0
2005-06-08 14:55:00,47.22,47.26,47.2,47.24,39800.0,29.5902,29.6152,29.5776,29.6027,39800.0
2005-06-08 15:00:00,47.22,47.22,47.11,47.13,26900.0,29.5902,29.5902,29.5212,29.5338,26900.0
2005-06-08 15:05:00,47.13,47.27,47.13,47.26,39900.0,29.5338,29.6215,29.5338,29.6152,39900.0
2005-06-08 15:10:00,47.26,47.35,47.25,47.35,25600.0,29.6152,29.6716,29.609,29.6716,25600.0
2005-06-08 15:15:00,47.35,47.4,47.34,47.4,27200.0,29.6716,29.703,29.6654,29.703,27200.0
2005-06-08 15:20:00,47.4,47.44,47.39,47.4,33100.0,29.703,29.728,29.6967,29.703,33100.0
2005-06-08 15:25:00,47.4,47.44,47.36,47.4,34700.0,29.703,29.728,29.6779,29.703,34700.0
2005-06-08 15:30:00,47.37,47.51,47.37,47.51,32800.0,29.6842,29.7719,29.6842,29.7719,32800.0
2005-06-08 15:35:00,47.51,47.52,47.47,47.52,26900.0,29.7719,29.7781,29.7468,29.7781,26900.0
2005-06-08 15:40:00,47.52,47.55,47.5,47.54,25000.0,29.7781,29.7969,29.7656,29.7907,25000.0
2005-06-08 15:45:00,47.55,47.6,47.54,47.58,22700.0,29.7969,29.8283,29.7907,29.8157,22700.0
2005-06-08 15:50:00,47.58,47.63,47.54,47.63,22200.0,29.8157,29.8471,29.7907,29.8471,22200.0
2005-06-08 15:55:00,47.64,47.64,47.55,47.55,25900.0,29.8533,29.8533,29.7969,29.7969,25900.0
2005-06-09 09:30:00,47.76,47.8,47.72,47.72,50800.0,29.9285,29.9536,29.9035,29.9035,50800.0
2005-06-09 09:35:00,47.73,47.75,47.62,47.68,28500.0,29.9097,29.9223,29.8408,29.8784,28500.0
2005-06-09 09:40:00,47.67,47.78,47.67,47.77,26300.0,29.8721,29.9411,29.8721,29.9348,26300.0
2005-06-09 09:45:00,47.77,47.92,47.71,47.71,33900.0,29.9348,30.0288,29.8972,29.8972,33900.0
2005-06-09 09:50:00,47.82,47.89,47.7,47.87,22300.0,29.9661,30.01,29.8909,29.9975,22300.0
2005-06-09 09:55:00,47.88,47.91,47.85,47.86,12700.0,30.0037,30.0225,29.9849,29.9912,12700.0
2005-06-09 10:00:00,47.86,47.9,47.71,47.9,43300.0,29.9912,30.0163,29.8972,30.0163,43300.0
2005-06-09 10:05:00,47.91,48.11,47.91,48.1,71000.0,30.0225,30.1479,30.0225,30.1416,71000.0
2005-06-09 10:10:00,48.1,48.13,48.0,48.01,31400.0,30.1416,30.1604,30.0789,30.0852,31400.0
2005-06-09 10:15:00,48.0,48.09,47.98,47.98,34200.0,30.0789,30.1353,30.0664,30.0664,34200.0
2005-06-09 10:20:00,47.98,47.99,47.92,47.98,14200.0,30.0664,30.0727,30.0288,30.0664,14200.0
2005-06-09 10:25:00,47.97,47.98,47.89,47.89,26600.0,30.0601,30.0664,30.01,30.01,26600.0
2005-06-09 10:30:00,47.89,47.9,47.6,47.79,63900.0,30.01,30.0163,29.8283,29.9473,63900.0
2005-06-09 10:35:00,47.79,47.82,47.74,47.75,39200.0,29.9473,29.9661,29.916,29.9223,39200.0
2005-06-09 10:40:00,47.7,47.7,47.63,47.64,51600.0,29.8909,29.8909,29.8471,29.8533,51600.0
2005-06-09 10:45:00,47.64,47.67,47.52,47.65,68600.0,29.8533,29.8721,29.7781,29.8596,68600.0
2005-06-09 10:50:00,47.65,47.79,47.55,47.72,77800.0,29.8596,29.9473,29.7969,29.9035,77800.0
2005-06-09 10:55:00,47.71,47.78,47.7,47.75,39600.0,29.8972,29.9411,29.8909,29.9223,39600.0
2005-06-09 11:00:00,47.75,47.89,47.75,47.87,50300.0,29.9223,30.01,29.9223,29.9975,50300.0
2005-06-09 11:05:00,47.87,47.98,47.86,47.98,42900.0,29.9975,30.0664,29.9912,30.0664,42900.0
2005-06-09 11:10:00,47.98,47.98,47.87,47.94,47900.0,30.0664,30.0664,29.9975,30.0413,47900.0
2005-06-09 11:15:00,47.94,48.0,47.93,47.94,19300.0,30.0413,30.0789,30.0351,30.0413,19300.0
2005-06-09 11:20:00,47.91,47.99,47.9,47.97,15100.0,30.0225,30.0727,30.0163,30.0601,15100.0
2005-06-09 11:25:00,47.96,48.0,47.95,47.97,14400.0,30.0539,30.0789,30.0476,30.0601,14400.0
2005-06-09 11:30:00,47.98,48.0,47.97,48.0,32000.0,30.0664,30.0789,30.0601,30.0789,32000.0
2005-06-09 11:35:00,48.0,48.01,47.99,48.0,67300.0,30.0789,30.0852,30.0727,30.0789,67300.0
2005-06-09 11:40:00,48.0,48.08,48.0,48.02,76400.0,30.0789,30.1291,30.0789,30.0915,76400.0
2005-06-09 11:45:00,48.01,48.03,47.97,48.01,24500.0,30.0852,30.0977,30.0601,30.0852,24500.0
2005-06-09 11:50:00,48.01,48.12,48.0,48.1,34700.0,30.0852,30.1541,30.0789,30.1416,34700.0
2005-06-09 11:55:00,48.1,48.11,48.04,48.04,22500.0,30.1416,30.1479,30.104,30.104,22500.0
2005-06-09 12:00:00,48.05,48.08,48.04,48.08,17400.0,30.1103,30.1291,30.104,30.1291,17400.0
2005-06-09 12:05:00,48.07,48.07,48.05,48.06,11100.0,30.1228,30.1228,30.1103,30.1165,11100.0
2005-06-09 12:10:00,48.06,48.06,47.95,47.97,10300.0,30.1165,30.1165,30.0476,30.0601,10300.0
2005-06-09 12:15:00,47.97,48.01,47.95,47.99,16400.0,30.0601,30.0852,30.0476,30.0727,16400.0
2005-06-09 12:20:00,47.99,48.0,47.92,47.95,14300.0,30.0727,30.0789,30.0288,30.0476,14300.0
2005-06-09 12:25:00,47.98,48.09,47.98,48.07,25200.0,30.0664,30.1353,30.0664,30.1228,25200.0
2005-06-09 12:30:00,48.08,48.1,48.06,48.09,17700.0,30.1291,30.1416,30.1165,30.1353,17700.0
2005-06-09 12:35:00,48.09,48.1,48.08,48.1,16800.0,30.1353,30.1416,30.1291,30.1416,16800.0
2005-06-09 12:40:00,48.1,48.1,48.05,48.05,11700.0,30.1416,30.1416,30.1103,30.1103,11700.0
2005-06-09 12:45:00,48.05,48.06,48.02,48.03,26300.0,30.1103,30.1165,30.0915,30.0977,26300.0
2005-06-09 12:50:00,48.02,48.05,48.01,48.02,17700.0,30.0915,30.1103,30.0852,30.0915,17700.0
2005-06-09 12:55:00,48.01,48.05,47.96,48.01,17000.0,30.0852,30.1103,30.0539,30.0852,17000.0
2005-06-09 13:00:00,48.02,48.05,48.01,48.03,18600.0,30.0915,30.1103,30.0852,30.0977,18600.0
2005-06-09 13:05:00,48.03,48.04,47.99,48.03,22500.0,30.0977,30.104,30.0727,30.0977,22500.0
2005-06-09 13:10:00,48.02,48.02,47.95,48.0,28200.0,30.0915,30.0915,30.0476,30.0789,28200.0
2005-06-09 13:15:00,48.0,48.01,47.98,47.98,29600.0,30.0789,30.0852,30.0664,30.0664,29600.0
2005-06-09 13:20:00,47.97,47.97,47.88,47.9,10900.0,30.0601,30.0601,30.0037,30.0163,10900.0
2005-06-09 13:25:00,47.91,47.93,47.9,47.93,12300.0,30.0225,30.0351,30.0163,30.0351,12300.0
2005-06-09 13:30:00,47.93,47.97,47.91,47.94,11300.0,30.0351,30.0601,30.0225,30.0413,11300.0
2005-06-09 13:35:00,47.94,47.96,47.9,47.9,10700.0,30.0413,30.0539,30.0163,30.0163,10700.0
2005-06-09 13:40:00,47.9,47.96,47.88,47.96,13300.0,30.0163,30.0539,30.0037,30.0539,13300.0
2005-06-09 13:45:00,47.97,48.02,47.97,48.0,22500.0,30.0601,30.0915,30.0601,30.0789,22500.0
2005-06-09 13:50:00,48.01,48.02,47.86,47.92,35400.0,30.0852,30.0915,29.9912,30.0288,35400.0
2005-06-09 13:55:00,47.94,48.08,47.94,48.05,38300.0,30.0413,30.1291,30.0413,30.1103,38300.0
2005-06-09 14:00:00,48.07,48.09,48.01,48.02,26100.0,30.1228,30.1353,30.0852,30.0915,26100.0
2005-06-09 14:05:00,48.01,48.07,48.01,48.04,49900.0,30.0852,30.1228,30.0852,30.104,49900.0
2005-06-09 14:10:00,48.04,48.09,48.04,48.06,28500.0,30.104,30.1353,30.104,30.1165,28500.0
2005-06-09 14:15:00,48.06,48.09,48.04,48.07,30000.0,30.1165,30.1353,30.104,30.1228,30000.0
2005-06-09 14:20:00,48.05,48.07,47.93,47.94,27300.0,30.1103,30.1228,30.0351,30.0413,27300.0
2005-06-09 14:25:00,47.95,48.02,47.91,47.97,16500.0,30.0476,30.0915,30.0225,30.0601,16500.0
2005-06-09 14:30:00,47.97,48.09,47.9,48.09,26300.0,30.0601,30.1353,30.0163,30.1353,26300.0
2005-06-09 14:35:00,48.1,48.14,48.1,48.14,21900.0,30.1416,30.1667,30.1416,30.1667,21900.0
2005-06-09 14:40:00,48.14,48.2,48.14,48.18,16800.0,30.1667,30.2043,30.1667,30.1917,16800.0
2005-06-09 14:45:00,48.18,48.2,48.18,48.19,22800.0,30.1917,30.2043,30.1917,30.198,22800.0
2005-06-09 14:50:00,48.19,48.21,48.19,48.21,21600.0,30.198,30.2105,30.198,30.2105,21600.0
2005-06-09 14:55:00,48.21,48.29,48.2,48.28,25900.0,30.2105,30.2607,30.2043,30.2544,25900.0
2005-06-09 15:00:00,48.28,48.32,48.23,48.32,28200.0,30.2544,30.2795,30.2231,30.2795,28200.0
2005-06-09 15:05:00,48.32,48.38,48.31,48.31,32500.0,30.2795,30.3171,30.2732,30.2732,32500.0
2005-06-09 15:10:00,48.3,48.32,48.3,48.31,27100.0,30.2669,30.2795,30.2669,30.2732,27100.0
2005-06-09 15:15:00,48.31,48.35,48.3,48.33,42300.0,30.2732,30.2983,30.2669,30.2857,42300.0
2005-06-09 15:20:00,48.32,48.33,48.24,48.25,26300.0,30.2795,30.2857,30.2293,30.2356,26300.0
2005-06-09 15:25:00,48.24,48.25,48.22,48.23,36000.0,30.2293,30.2356,30.2168,30.2231,36000.0
2005-06-09 15:30:00,48.23,48.23,48.17,48.19,45600.0,30.2231,30.2231,30.1855,30.198,45600.0
2005-06-09 15:35:00,48.18,48.19,48.13,48.14,47400.0,30.1917,30.198,30.1604,30.1667,47400.0
2005-06-09 15:40:00,48.13,48.15,48.13,48.14,45900.0,30.1604,30.1729,30.1604,30.1667,45900.0
2005-06-09 15:45:00,48.15,48.15,48.11,48.13,45900.0,30.1729,30.1729,30.1479,30.1604,45900.0
2005-06-09 15:50:00,48.12,48.24,48.12,48.2,49100.0,30.1541,30.2293,30.1541,30.2043,49100.0
2005-06-09 15:55:00,48.2,48.21,48.15,48.19,59000.0,30.2043,30.2105,30.1729,30.198,59000.0
2005-06-10 09:30:00,48.12,48.21,48.12,48.21,53200.0,30.1541,30.2105,30.1541,30.2105,53200.0
2005-06-10 09:35:00,48.21,48.39,48.21,48.36,53700.0,30.2105,30.3233,30.2105,30.3045,53700.0
2005-06-10 09:40:00,48.35,48.36,48.25,48.31,31100.0,30.2983,30.3045,30.2356,30.2732,31100.0
2005-06-10 09:45:00,48.27,48.3,48.24,48.25,41300.0,30.2481,30.2669,30.2293,30.2356,41300.0
2005-06-10 09:50:00,48.26,48.26,48.2,48.2,33100.0,30.2419,30.2419,30.2043,30.2043,33100.0
2005-06-10 09:55:00,48.21,48.22,48.14,48.14,58100.0,30.2105,30.2168,30.1667,30.1667,58100.0
2005-06-10 10:00:00,48.14,48.15,48.09,48.1,32300.0,30.1667,30.1729,30.1353,30.1416,32300.0
2005-06-10 10:05:00,48.09,48.12,48.01,48.09,58800.0,30.1353,30.1541,30.0852,30.1353,58800.0
2005-06-10 10:10:00,48.1,48.1,48.01,48.01,22400.0,30.1416,30.1416,30.0852,30.0852,22400.0
2005-06-10 10:15:00,48.0,48.0,47.88,47.92,33200.0,30.0789,30.0789,30.0037,30.0288,33200.0
2005-06-10 10:20:00,47.93,48.01,47.88,47.9,25200.0,30.0351,30.0852,30.0037,30.0163,25200.0
2005-06-10 10:25:00,47.9,47.95,47.87,47.91,21300.0,30.0163,30.0476,29.9975,30.0225,21300.0
2005-06-10 10:30:00,47.9,47.91,47.82,47.9,35600.0,30.0163,30.0225,29.9661,30.0163,35600.0
2005-06-10 10:35:00,47.9,47.9,47.82,47.82,26100.0,30.0163,30.0163,29.9661,29.9661,26100.0
2005-06-10 10:40:00,47.83,47.88,47.83,47.87,19900.0,29.9724,30.0037,29.9724,29.9975,19900.0
2005-06-10 10:45:00,47.87,47.87,47.84,47.84,38900.0,29.9975,29.9975,29.9787,29.9787,38900.0
2005-06-10 10:50:00,47.85,48.04,47.82,47.9,48200.0,29.9849,30.104,29.9661,30.0163,48200.0
2005-06-10 10:55:00,47.87,47.92,47.79,47.91,34400.0,29.9975,30.0288,29.9473,30.0225,34400.0
2005-06-10 11:00:00,47.91,47.96,47.84,47.84,47600.0,30.0225,30.0539,29.9787,29.9787,47600.0
2005-06-10 11:05:00,47.85,47.96,47.85,47.87,23900.0,29.9849,30.0539,29.9849,29.9975,23900.0
2005-06-10 11:10:00,47.87,47.91,47.84,47.9,31000.0,29.9975,30.0225,29.9787,30.0163,31000.0
2005-06-10 11:15:00,47.9,47.92,47.84,47.89,53300.0,30.0163,30.0288,29.9787,30.01,53300.0
2005-06-10 11:20:00,47.89,47.9,47.79,47.87,50800.0,30.01,30.0163,29.9473,29.9975,50800.0
2005-06-10 11:25:00,47.85,47.98,47.85,47.98,52700.0,29.9849,30.0664,29.9849,30.0664,52700.0
2005-06-10 11:30:00,47.98,48.0,47.94,47.95,44100.0,30.0664,30.0789,30.0413,30.0476,44100.0
2005-06-10 11:35:00,47.95,47.97,47.9,47.92,41900.0,30.0476,30.0601,30.0163,30.0288,41900.0
2005-06-10 11:40:00,47.92,47.95,47.86,47.86,26500.0,30.0288,30.0476,29.9912,29.9912,26500.0
2005-06-10 11:45:00,47.86,47.94,47.86,47.92,12500.0,29.9912,30.0413,29.9912,30.0288,12500.0
2005-06-10 11:50:00,47.92,47.95,47.92,47.93,27200.0,30.0288,30.0476,30.0288,30.0351,27200.0
2005-06-10 11:55:00,47.94,47.94,47.81,47.85,31700.0,30.0413,30.0413,29.9599,29.9849,31700.0
2005-06-10 12:00:00,47.83,47.88,47.79,47.79,21800.0,29.9724,30.0037,29.9473,29.9473,21800.0
2005-06-10 12:05:00,47.8,47.83,47.69,47.69,23900.0,29.9536,29.9724,29.8847,29.8847,23900.0
2005-06-10 12:10:00,47.69,47.73,47.67,47.73,24000.0,29.8847,29.9097,29.8721,29.9097,24000.0
2005-06-10 12:15:00,47.72,47.73,47.61,47.65,28900.0,29.9035,29.9097,29.8345,29.8596,28900.0
2005-06-10 12:20:00,47.65,47.65,47.51,47.58,32600.0,29.8596,29.8596,29.7719,29.8157,32600.0
2005-06-10 12:25:00,47.58,47.62,47.52,47.53,34700.0,29.8157,29.8408,29.7781,29.7844,34700.0
2005-06-10 12:30:00,47.52,47.53,47.47,47.52,44900.0,29.7781,29.7844,29.7468,29.7781,44900.0
2005-06-10 12:35:00,47.51,47.53,47.48,47.52,21300.0,29.7719,29.7844,29.7531,29.7781,21300.0
2005-06-10 12:40:00,47.53,47.54,47.48,47.49,24600.0,29.7844,29.7907,29.7531,29.7593,24600.0
2005-06-10 12:45:00,47.49,47.59,47.49,47.52,16800.0,29.7593,29.822,29.7593,29.7781,16800.0
2005-06-10 12:50:00,47.52,47.52,47.49,47.49,15600.0,29.7781,29.7781,29.7593,29.7593,15600.0
2005-06-10 12:55:00,47.49,47.57,47.48,47.51,39700.0,29.7593,29.8095,29.7531,29.7719,39700.0
2005-06-10 13:00:00,47.51,47.51,47.43,47.45,29000.0,29.7719,29.7719,29.7218,29.7343,29000.0
2005-06-10 13:05:00,47.44,47.44,47.38,47.38,19800.0,29.728,29.728,29.6904,29.6904,19800.0
2005-06-10 13:10:00,47.38,47.53,47.35,47.52,61800.0,29.6904,29.7844,29.6716,29.7781,61800.0
2005-06-10 13:15:00,47.53,47.66,47.53,47.66,37200.0,29.7844,29.8659,29.7844,29.8659,37200.0
2005-06-10 13:20:00,47.65,47.69,47.63,47.63,28300.0,29.8596,29.8847,29.8471,29.8471,28300.0
2005-06-10 13:25:00,47.62,47.62,47.54,47.55,21500.0,29.8408,29.8408,29.7907,29.7969,21500.0
2005-06-10 13:30:00,47.54,47.56,47.5,47.56,51300.0,29.7907,29.8032,29.7656,29.8032,51300.0
2005-06-10 13:35:00,47.56,47.73,47.56,47.69,32000.0,29.8032,29.9097,29.8032,29.8847,32000.0
2005-06-10 13:40:00,47.69,47.73,47.66,47.72,34400.0,29.8847,29.9097,29.8659,29.9035,34400.0
2005-06-10 13:45:00,47.71,47.71,47.66,47.67,18100.0,29.8972,29.8972,29.8659,29.8721,18100.0
2005-06-10 13:50:00,47.67,47.67,47.65,47.66,35900.0,29.8721,29.8721,29.8596,29.8659,35900.0
2005-06-10 13:55:00,47.67,47.72,47.63,47.68,51900.0,29.8721,29.9035,29.8471,29.8784,51900.0
2005-06-10 14:00:00,47.68,47.69,47.61,47.62,32600.0,29.8784,29.8847,29.8345,29.8408,32600.0
2005-06-10 14:05:00,47.62,47.63,47.55,47.55,48400.0,29.8408,29.8471,29.7969,29.7969,48400.0
2005-06-10 14:10:00,47.55,47.57,47.49,47.54,34900.0,29.7969,29.8095,29.7593,29.7907,34900.0
2005-06-10 14:15:00,47.54,47.59,47.54,47.58,20400.0,29.7907,29.822,29.7907,29.8157,20400.0
2005-06-10 14:20:00,47.58,47.61,47.54,47.54,45400.0,29.8157,29.8345,29.7907,29.7907,45400.0
2005-06-10 14:25:00,47.54,47.54,47.44,47.45,37800.0,29.7907,29.7907,29.728,29.7343,37800.0
2005-06-10 14:30:00,47.44,47.45,47.42,47.43,27200.0,29.728,29.7343,29.7155,29.7218,27200.0
2005-06-10 14:35:00,47.44,47.44,47.38,47.38,49800.0,29.728,29.728,29.6904,29.6904,49800.0
2005-06-10 14:40:00,47.38,47.38,47.28,47.28,63200.0,29.6904,29.6904,29.6278,29.6278,63200.0
2005-06-10 14:45:00,47.29,47.29,47.22,47.23,37800.0,29.634,29.634,29.5902,29.5964,37800.0
2005-06-10 14:50:00,47.22,47.4,47.17,47.38,52900.0,29.5902,29.703,29.5588,29.6904,52900.0
2005-06-10 14:55:00,47.37,47.48,47.36,47.48,41700.0,29.6842,29.7531,29.6779,29.7531,41700.0
2005-06-10 15:00:00,47.49,47.59,47.45,47.54,46500.0,29.7593,29.822,29.7343,29.7907,46500.0
2005-06-10 15:05:00,47.53,47.57,47.52,47.56,24800.0,29.7844,29.8095,29.7781,29.8032,24800.0
2005-06-10 15:10:00,47.56,47.62,47.52,47.6,60800.0,29.8032,29.8408,29.7781,29.8283,60800.0
2005-06-10 15:15:00,47.6,47.67,47.6,47.65,11700.0,29.8283,29.8721,29.8283,29.8596,11700.0
2005-06-10 15:20:00,47.66,47.75,47.66,47.72,51500.0,29.8659,29.9223,29.8659,29.9035,51500.0
2005-06-10 15:25:00,47.71,47.74,47.69,47.71,79900.0,29.8972,29.916,29.8847,29.8972,79900.0
2005-06-10 15:30:00,47.71,47.71,47.58,47.59,48600.0,29.8972,29.8972,29.8157,29.822,48600.0
2005-06-10 15:35:00,47.6,47.72,47.59,47.71,40000.0,29.8283,29.9035,29.822,29.8972,40000.0
2005-06-10 15:40:00,47.71,47.72,47.57,47.57,61900.0,29.8972,29.9035,29.8095,29.8095,61900.0
2005-06-10 15:45:00,47.58,47.67,47.58,47.65,55200.0,29.8157,29.8721,29.8157,29.8596,55200.0
2005-06-10 15:50:00,47.66,47.66,47.55,47.56,65100.0,29.8659,29.8659,29.7969,29.8032,65100.0
2005-06-10 15:55:00,47.56,47.6,47.55,47.59,115000.0,29.8032,29.8283,29.7969,29.822,115000.0
2005-06-13 09:30:00,47.5,47.55,47.41,47.54,44000.0,29.812,29.8434,29.7555,29.8371,44000.0
2005-06-13 09:35:00,47.53,47.54,47.44,47.5,21900.0,29.8309,29.8371,29.7744,29.812,21900.0
2005-06-13 09:40:00,47.49,47.53,47.39,47.5,35400.0,29.8058,29.8309,29.743,29.812,35400.0
2005-06-13 09:45:00,47.5,47.5,47.41,47.47,50800.0,29.812,29.812,29.7555,29.7932,50800.0
2005-06-13 09:50:00,47.48,47.6,47.45,47.6,66400.0,29.7995,29.8748,29.7806,29.8748,66400.0
2005-06-13 09:55:00,47.59,47.61,47.54,47.58,29400.0,29.8685,29.8811,29.8371,29.8622,29400.0
2005-06-13 10:00:00,47.56,47.59,47.54,47.54,42300.0,29.8497,29.8685,29.8371,29.8371,42300.0
2005-06-13 10:05:00,47.54,47.85,47.54,47.81,37000.0,29.8371,30.0317,29.8371,30.0066,37000.0
2005-06-13 10:10:00,47.79,47.86,47.73,47.86,44600.0,29.994,30.038,29.9564,30.038,44600.0
2005-06-13 10:15:00,47.82,47.92,47.77,47.92,28700.0,30.0129,30.0756,29.9815,30.0756,28700.0
2005-06-13 10:20:00,47.92,47.96,47.86,47.92,63000.0,30.0756,30.1007,30.038,30.0756,63000.0
2005-06-13 10:25:00,47.92,48.0,47.83,47.96,34900.0,30.0756,30.1258,30.0191,30.1007,34900.0
2005-06-13 10:30:00,47.95,48.0,47.91,47.96,50900.0,30.0945,30.1258,30.0694,30.1007,50900.0
2005-06-13 10:35:00,47.96,47.98,47.9,47.94,22500.0,30.1007,30.1133,30.0631,30.0882,22500.0
2005-06-13 10:40:00,47.95,47.98,47.92,47.95,16500.0,30.0945,30.1133,30.0756,30.0945,16500.0
2005-06-13 10:45:00,47.95,48.06,47.95,48.05,44000.0,30.0945,30.1635,30.0945,30.1572,44000.0
2005-06-13 10:50:00,48.06,48.06,48.0,48.0,40200.0,30.1635,30.1635,30.1258,30.1258,40200.0
2005-06-13 10:55:00,48.0,48.01,47.97,48.01,21900.0,30.1258,30.1321,30.107,30.1321,21900.0
2005-06-13 11:00:00,48.01,48.04,47.98,48.03,44000.0,30.1321,30.1509,30.1133,30.1447,44000.0
2005-06-13 11:05:00,48.06,48.13,47.98,48.11,29900.0,30.1635,30.2074,30.1133,30.1949,29900.0
2005-06-13 11:10:00,48.11,48.12,47.98,48.0,26800.0,30.1949,30.2012,30.1133,30.1258,26800.0
2005-06-13 11:15:00,48.0,48.0,47.92,47.93,35200.0,30.1258,30.1258,30.0756,30.0819,35200.0
2005-06-13 11:20:00,47.94,47.95,47.92,47.94,21500.0,30.0882,30.0945,30.0756,30.0882,21500.0
2005-06-13 11:25:00,47.94,47.95,47.9,47.92,15600.0,30.0882,30.0945,30.0631,30.0756,15600.0
2005-06-13 11:30:00,47.92,47.97,47.92,47.96,14900.0,30.0756,30.107,30.0756,30.1007,14900.0
2005-06-13 11:35:00,47.97,47.97,47.89,47.89,20500.0,30.107,30.107,30.0568,30.0568,20500.0
2005-06-13 11:40:00,47.89,47.89,47.61,47.7,56800.0,30.0568,30.0568,29.8811,29.9376,56800.0
2005-06-13 11:45:00,47.7,47.78,47.68,47.77,23100.0,29.9376,29.9878,29.925,29.9815,23100.0
2005-06-13 11:50:00,47.76,47.92,47.74,47.91,35000.0,29.9752,30.0756,29.9627,30.0694,35000.0
2005-06-13 11:55:00,47.9,47.95,47.89,47.95,12200.0,30.0631,30.0945,30.0568,30.0945,12200.0
2005-06-13 12:00:00,47.94,47.97,47.93,47.95,16400.0,30.0882,30.107,30.0819,30.0945,16400.0
2005-06-13 12:05:00,47.96,47.98,47.95,47.95,17200.0,30.1007,30.1133,30.0945,30.0945,17200.0
2005-06-13 12:10:00,47.96,47.96,47.91,47.91,9500.0,30.1007,30.1007,30.0694,30.0694,9500.0
2005-06-13 12:15:00,47.92,47.93,47.82,47.9,17600.0,30.0756,30.0819,30.0129,30.0631,17600.0
2005-06-13 12:20:00,47.9,47.95,47.9,47.95,12400.0,30.0631,30.0945,30.0631,30.0945,12400.0
2005-06-13 12:25:00,47.95,47.99,47.94,47.98,16500.0,30.0945,30.1196,30.0882,30.1133,16500.0
2005-06-13 12:30:00,47.97,47.99,47.95,47.95,15400.0,30.107,30.1196,30.0945,30.0945,15400.0
2005-06-13 12:35:00,47.96,47.96,47.92,47.92,7100.0,30.1007,30.1007,30.0756,30.0756,7100.0
2005-06-13 12:40:00,47.92,47.93,47.91,47.93,11800.0,30.0756,30.0819,30.0694,30.0819,11800.0
2005-06-13 12:45:00,47.97,47.98,47.97,47.98,13300.0,30.107,30.1133,30.107,30.1133,13300.0
2005-06-13 12:50:00,47.98,48.0,47.96,48.0,20700.0,30.1133,30.1258,30.1007,30.1258,20700.0
2005-06-13 12:55:00,48.0,48.0,47.9,47.94,43400.0,30.1258,30.1258,30.0631,30.0882,43400.0
2005-06-13 13:00:00,47.94,47.98,47.87,47.95,24400.0,30.0882,30.1133,30.0442,30.0945,24400.0
2005-06-13 13:05:00,47.96,48.0,47.96,47.99,12800.0,30.1007,30.1258,30.1007,30.1196,12800.0
2005-06-13 13:10:00,48.0,48.0,47.96,47.97,19100.0,30.1258,30.1258,30.1007,30.107,19100.0
2005-06-13 13:15:00,47.96,47.99,47.94,47.94,10200.0,30.1007,30.1196,30.0882,30.0882,10200.0
2005-06-13 13:20:00,47.93,47.97,47.93,47.97,6200.0,30.0819,30.107,30.0819,30.107,6200.0
2005-06-13 13:25:00,47.97,47.98,47.95,47.97,23500.0,30.107,30.1133,30.0945,30.107,23500.0
2005-06-13 13:30:00,47.98,47.98,47.94,47.94,30400.0,30.1133,30.1133,30.0882,30.0882,30400.0
2005-06-13 13:35:00,47.94,47.97,47.91,47.93,14100.0,30.0882,30.107,30.0694,30.0819,14100.0
2005-06-13 13:40:00,47.95,47.97,47.94,47.95,6000.0,30.0945,30.107,30.0882,30.0945,6000.0
2005-06-13 13:45:00,47.96,47.97,47.95,47.97,26200.0,30.1007,30.107,30.0945,30.107,26200.0
2005-06-13 13:50:00,47.97,47.99,47.94,47.98,46000.0,30.107,30.1196,30.0882,30.1133,46000.0
2005-06-13 13:55:00,47.99,48.0,47.92,47.95,30700.0,30.1196,30.1258,30.0756,30.0945,30700.0
2005-06-13 14:00:00,47.95,48.03,47.93,48.03,23600.0,30.0945,30.1447,30.0819,30.1447,23600.0
2005-06-13 14:05:00,48.05,48.18,48.04,48.14,25100.0,30.1572,30.2388,30.1509,30.2137,25100.0
2005-06-13 14:10:00,48.15,48.15,48.1,48.11,28800.0,30.22,30.22,30.1886,30.1949,28800.0
2005-06-13 14:15:00,48.09,48.17,48.08,48.17,26000.0,30.1823,30.2325,30.176,30.2325,26000.0
2005-06-13 14:20:00,48.17,48.23,48.13,48.14,21900.0,30.2325,30.2702,30.2074,30.2137,21900.0
2005-06-13 14:25:00,48.15,48.18,48.11,48.11,10600.0,30.22,30.2388,30.1949,30.1949,10600.0
2005-06-13 14:30:00,48.11,48.14,48.06,48.1,18300.0,30.1949,30.2137,30.1635,30.1886,18300.0
2005-06-13 14:35:00,48.1,48.13,48.0,48.07,20000.0,30.1886,30.2074,30.1258,30.1698,20000.0
2005-06-13 14:40:00,48.06,48.07,47.95,47.99,38600.0,30.1635,30.1698,30.0945,30.1196,38600.0
2005-06-13 14:45:00,48.0,48.05,48.0,48.02,21000.0,30.1258,30.1572,30.1258,30.1384,21000.0
2005-06-13 14:50:00,48.02,48.08,48.02,48.07,22700.0,30.1384,30.176,30.1384,30.1698,22700.0
2005-06-13 14:55:00,48.07,48.1,48.03,48.03,24800.0,30.1698,30.1886,30.1447,30.1447,24800.0
2005-06-13 15:00:00,48.04,48.05,47.93,47.96,21000.0,30.1509,30.1572,30.0819,30.1007,21000.0
2005-06-13 15:05:00,47.96,48.05,47.89,48.0,38400.0,30.1007,30.1572,30.0568,30.1258,38400.0
2005-06-13 15:10:00,48.0,48.01,47.95,47.95,30000.0,30.1258,30.1321,30.0945,30.0945,30000.0
2005-06-13 15:15:00,47.95,47.96,47.8,47.9,43000.0,30.0945,30.1007,30.0003,30.0631,43000.0
2005-06-13 15:20:00,47.9,48.05,47.9,48.01,29700.0,30.0631,30.1572,30.0631,30.1321,29700.0
2005-06-13 15:25:00,48.01,48.03,47.99,48.03,20200.0,30.1321,30.1447,30.1196,30.1447,20200.0
2005-06-13 15:30:00,48.02,48.07,48.01,48.07,24000.0,30.1384,30.1698,30.1321,30.1698,24000.0
2005-06-13 15:35:00,48.06,48.17,48.02,48.17,22300.0,30.1635,30.2325,30.1384,30.2325,22300.0
2005-06-13 15:40:00,48.16,48.16,48.06,48.09,31500.0,30.2263,30.2263,30.1635,30.1823,31500.0
2005-06-13 15:45:00,48.09,48.09,48.01,48.04,28700.0,30.1823,30.1823,30.1321,30.1509,28700.0
2005-06-13 15:50:00,48.04,48.16,48.03,48.05,36500.0,30.1509,30.2263,30.1447,30.1572,36500.0
2005-06-13 15:55:00,48.05,48.12,48.05,48.1,47400.0,30.1572,30.2012,30.1572,30.1886,47400.0
2005-06-14 09:30:00,48.0,48.0,47.89,47.89,44300.0,30.1258,30.1258,30.0568,30.0568,44300.0
2005-06-14 09:35:00,47.91,48.0,47.89,47.96,35700.0,30.0694,30.1258,30.0568,30.1007,35700.0
2005-06-14 09:40:00,47.96,48.1,47.96,47.97,36300.0,30.1007,30.1886,30.1007,30.107,36300.0
2005-06-14 09:45:00,47.98,48.02,47.82,47.96,41700.0,30.1133,30.1384,30.0129,30.1007,41700.0
2005-06-14 09:50:00,47.95,47.99,47.76,47.95,25200.0,30.0945,30.1196,29.9752,30.0945,25200.0
2005-06-14 09:55:00,47.95,48.16,47.95,48.16,82800.0,30.0945,30.2263,30.0945,30.2263,82800.0
2005-06-14 10:00:00,48.16,48.16,48.0,48.1,59600.0,30.2263,30.2263,30.1258,30.1886,59600.0
2005-06-14 10:05:00,48.09,48.25,48.08,48.25,24100.0,30.1823,30.2827,30.176,30.2827,24100.0
2005-06-14 10:10:00,48.25,48.34,48.14,48.28,31000.0,30.2827,30.3392,30.2137,30.3016,31000.0
2005-06-14 10:15:00,48.29,48.29,48.23,48.24,24600.0,30.3078,30.3078,30.2702,30.2765,24600.0
2005-06-14 10:20:00,48.23,48.24,48.14,48.14,36900.0,30.2702,30.2765,30.2137,30.2137,36900.0
2005-06-14 10:25:00,48.14,48.15,48.02,48.05,30800.0,30.2137,30.22,30.1384,30.1572,30800.0
2005-06-14 10:30:00,48.05,48.13,48.01,48.01,36000.0,30.1572,30.2074,30.1321,30.1321,36000.0
2005-06-14 10:35:00,48.01,48.04,47.99,48.02,30400.0,30.1321,30.1509,30.1196,30.1384,30400.0
2005-06-14 10:40:00,48.02,48.17,48.0,48.05,30200.0,30.1384,30.2325,30.1258,30.1572,30200.0
2005-06-14 10:45:00,48.1,48.15,48.1,48.12,22500.0,30.1886,30.22,30.1886,30.2012,22500.0
2005-06-14 10:50:00,48.13,48.13,48.11,48.11,28800.0,30.2074,30.2074,30.1949,30.1949,28800.0
2005-06-14 10:55:00,48.11,48.12,48.08,48.1,36400.0,30.1949,30.2012,30.176,30.1886,36400.0
2005-06-14 11:00:00,48.1,48.16,48.03,48.1,64100.0,30.1886,30.2263,30.1447,30.1886,64100.0
2005-06-14 11:05:00,48.12,48.13,48.09,48.12,24700.0,30.2012,30.2074,30.1823,30.2012,24700.0
2005-06-14 11:10:00,48.12,48.2,48.11,48.19,42100.0,30.2012,30.2514,30.1949,30.2451,42100.0
2005-06-14 11:15:00,48.2,48.2,48.15,48.16,56400.0,30.2514,30.2514,30.22,30.2263,56400.0
2005-06-14 11:20:00,48.15,48.17,48.12,48.13,33100.0,30.22,30.2325,30.2012,30.2074,33100.0
2005-06-14 11:25:00,48.13,48.19,48.11,48.18,54400.0,30.2074,30.2451,30.1949,30.2388,54400.0
2005-06-14 11:30:00,48.16,48.17,48.12,48.12,44300.0,30.2263,30.2325,30.2012,30.2012,44300.0
2005-06-14 11:35:00,48.13,48.15,48.12,48.13,53200.0,30.2074,30.22,30.2012,30.2074,53200.0
2005-06-14 11:40:00,48.14,48.17,48.14,48.14,27800.0,30.2137,30.2325,30.2137,30.2137,27800.0
2005-06-14 11:45:00,48.14,48.14,48.13,48.14,32200.0,30.2137,30.2137,30.2074,30.2137,32200.0
2005-06-14 11:50:00,48.13,48.15,48.13,48.14,24100.0,30.2074,30.22,30.2074,30.2137,24100.0
2005-06-14 11:55:00,48.14,48.14,48.11,48.11,14300.0,30.2137,30.2137,30.1949,30.1949,14300.0
2005-06-14 12:00:00,48.11,48.12,48.11,48.11,39400.0,30.1949,30.2012,30.1949,30.1949,39400.0
2005-06-14 12:05:00,48.12,48.12,48.09,48.1,28300.0,30.2012,30.2012,30.1823,30.1886,28300.0
2005-06-14 12:10:00,48.09,48.1,48.09,48.1,20500.0,30.1823,30.1886,30.1823,30.1886,20500.0
2005-06-14 12:15:00,48.1,48.11,48.09,48.11,61800.0,30.1886,30.1949,30.1823,30.1949,61800.0
2005-06-14 12:20:00,48.11,48.11,48.1,48.1,28200.0,30.1949,30.1949,30.1886,30.1886,28200.0
2005-06-14 12:25:00,48.11,48.14,48.1,48.11,27600.0,30.1949,30.2137,30.1886,30.1949,27600.0
2005-06-14 12:30:00,48.11,48.14,48.07,48.14,31700.0,30.1949,30.2137,30.1698,30.2137,31700.0
2005-06-14 12:35:00,48.14,48.16,48.11,48.14,18700.0,30.2137,30.2263,30.1949,30.2137,18700.0
2005-06-14 12:40:00,48.15,48.16,48.12,48.13,11800.0,30.22,30.2263,30.2012,30.2074,11800.0
2005-06-14 12:45:00,48.14,48.18,48.14,48.15,18600.0,30.2137,30.2388,30.2137,30.22,18600.0
2005-06-14 12:50:00,48.15,48.23,48.15,48.18,20000.0,30.22,30.2702,30.22,30.2388,20000.0
2005-06-14 12:55:00,48.18,48.23,48.17,48.22,13000.0,30.2388,30.2702,30.2325,30.2639,13000.0
2005-06-14 13:00:00,48.22,48.23,48.13,48.15,20400.0,30.2639,30.2702,30.2074,30.22,20400.0
2005-06-14 13:05:00,48.16,48.19,48.16,48.18,10200.0,30.2263,30.2451,30.2263,30.2388,10200.0
2005-06-14 13:10:00,48.18,48.2,48.15,48.16,19100.0,30.2388,30.2514,30.22,30.2263,19100.0
2005-06-14 13:15:00,48.16,48.18,48.14,48.14,10400.0,30.2263,30.2388,30.2137,30.2137,10400.0
2005-06-14 13:20:00,48.14,48.16,48.11,48.15,23200.0,30.2137,30.2263,30.1949,30.22,23200.0
2005-06-14 13:25:00,48.15,48.15,48.13,48.14,15100.0,30.22,30.22,30.2074,30.2137,15100.0
2005-06-14 13:30:00,48.15,48.15,48.09,48.15,12200.0,30.22,30.22,30.1823,30.22,12200.0
2005-06-14 13:35:00,48.16,48.17,48.14,48.17,15200.0,30.2263,30.2325,30.2137,30.2325,15200.0
2005-06-14 13:40:00,48.17,48.24,48.16,48.23,52300.0,30.2325,30.2765,30.2263,30.2702,52300.0
2005-06-14 13:45:00,48.23,48.26,48.23,48.25,43700.0,30.2702,30.289,30.2702,30.2827,43700.0
2005-06-14 13:50:00,48.24,48.24,48.19,48.2,20400.0,30.2765,30.2765,30.2451,30.2514,20400.0
2005-06-14 13:55:00,48.2,48.26,48.18,48.26,36200.0,30.2514,30.289,30.2388,30.289,36200.0
2005-06-14 14:00:00,48.25,48.29,48.18,48.19,38500.0,30.2827,30.3078,30.2388,30.2451,38500.0
2005-06-14 14:05:00,48.18,48.19,48.18,48.19,26000.0,30.2388,30.2451,30.2388,30.2451,26000.0
2005-06-14 14:10:00,48.19,48.19,48.16,48.17,17400.0,30.2451,30.2451,30.2263,30.2325,17400.0
2005-06-14 14:15:00,48.16,48.25,48.08,48.25,30900.0,30.2263,30.2827,30.176,30.2827,30900.0
2005-06-14 14:20:00,48.26,48.29,48.17,48.19,27600.0,30.289,30.3078,30.2325,30.2451,27600.0
2005-06-14 14:25:00,48.2,48.2,48.15,48.16,12900.0,30.2514,30.2514,30.22,30.2263,12900.0
2005-06-14 14:30:00,48.18,48.24,48.15,48.22,19300.0,30.2388,30.2765,30.22,30.2639,19300.0
2005-06-14 14:35:00,48.25,48.25,48.22,48.25,13600.0,30.2827,30.2827,30.2639,30.2827,13600.0
2005-06-14 14:40:00,48.24,48.25,48.22,48.25,17100.0,30.2765,30.2827,30.2639,30.2827,17100.0
2005-06-14 14:45:00,48.23,48.25,48.2,48.22,33500.0,30.2702,30.2827,30.2514,30.2639,33500.0
2005-06-14 14:50:00,48.22,48.22,48.15,48.15,15700.0,30.2639,30.2639,30.22,30.22,15700.0
2005-06-14 14:55:00,48.16,48.24,48.15,48.22,14100.0,30.2263,30.2765,30.22,30.2639,14100.0
2005-06-14 15:00:00,48.22,48.25,48.19,48.19,16600.0,30.2639,30.2827,30.2451,30.2451,16600.0
2005-06-14 15:05:00,48.2,48.2,48.17,48.19,25000.0,30.2514,30.2514,30.2325,30.2451,25000.0
2005-06-14 15:10:00,48.19,48.2,48.18,48.2,21200.0,30.2451,30.2514,30.2388,30.2514,21200.0
2005-06-14 15:15:00,48.2,48.21,48.19,48.2,18900.0,30.2514,30.2576,30.2451,30.2514,18900.0
2005-06-14 15:20:00,48.2,48.23,48.2,48.23,15700.0,30.2514,30.2702,30.2514,30.2702,15700.0
2005-06-14 15:25:00,48.23,48.23,48.19,48.19,19600.0,30.2702,30.2702,30.2451,30.2451,19600.0
2005-06-14 15:30:00,48.2,48.23,48.19,48.2,32200.0,30.2514,30.2702,30.2451,30.2514,32200.0
2005-06-14 15:35:00,48.2,48.21,48.18,48.18,48200.0,30.2514,30.2576,30.2388,30.2388,48200.0
2005-06-14 15:40:00,48.19,48.24,48.18,48.23,19300.0,30.2451,30.2765,30.2388,30.2702,19300.0
2005-06-14 15:45:00,48.22,48.28,48.22,48.24,26000.0,30.2639,30.3016,30.2639,30.2765,26000.0
2005-06-14 15:50:00,48.24,48.35,48.22,48.31,53600.0,30.2765,30.3455,30.2639,30.3204,53600.0
2005-06-14 15:55:00,48.31,48.32,48.27,48.32,31700.0,30.3204,30.3267,30.2953,30.3267,31700.0
2005-06-15 09:30:00,48.59,48.69,48.57,48.65,80200.0,30.4961,30.5589,30.4836,30.5338,80200.0
2005-06-15 09:35:00,48.66,48.75,48.63,48.64,36500.0,30.5401,30.5966,30.5212,30.5275,36500.0
2005-06-15 09:40:00,48.66,48.74,48.6,48.63,63000.0,30.5401,30.5903,30.5024,30.5212,63000.0
2005-06-15 09:45:00,48.64,48.7,48.61,48.7,52200.0,30.5275,30.5652,30.5087,30.5652,52200.0
2005-06-15 09:50:00,48.7,48.75,48.49,48.5,48000.0,30.5652,30.5966,30.4334,30.4397,48000.0
2005-06-15 09:55:00,48.49,48.58,48.47,48.49,87200.0,30.4334,30.4899,30.4208,30.4334,87200.0
2005-06-15 10:00:00,48.49,48.5,48.46,48.5,87200.0,30.4334,30.4397,30.4145,30.4397,87200.0
2005-06-15 10:05:00,48.49,48.56,48.45,48.56,52100.0,30.4334,30.4773,30.4083,30.4773,52100.0
2005-06-15 10:10:00,48.53,48.55,48.48,48.49,36500.0,30.4585,30.471,30.4271,30.4334,36500.0
2005-06-15 10:15:00,48.5,48.54,48.49,48.5,25900.0,30.4397,30.4648,30.4334,30.4397,25900.0
2005-06-15 10:20:00,48.48,48.51,48.47,48.51,28600.0,30.4271,30.4459,30.4208,30.4459,28600.0
2005-06-15 10:25:00,48.5,48.53,48.31,48.41,62900.0,30.4397,30.4585,30.3204,30.3832,62900.0
2005-06-15 10:30:00,48.4,48.71,48.16,48.63,110400.0,30.3769,30.5715,30.2263,30.5212,110400.0
2005-06-15 10:35:00,48.63,48.7,48.49,48.53,87900.0,30.5212,30.5652,30.4334,30.4585,87900.0
2005-06-15 10:40:00,48.53,48.63,48.49,48.55,42800.0,30.4585,30.5212,30.4334,30.471,42800.0
2005-06-15 10:45:00,48.6,48.7,48.55,48.7,49800.0,30.5024,30.5652,30.471,30.5652,49800.0
2005-06-15 10:50:00,48.7,48.78,48.68,48.69,65400.0,30.5652,30.6154,30.5526,30.5589,65400.0
2005-06-15 10:55:00,48.7,48.72,48.66,48.69,90300.0,30.5652,30.5777,30.5401,30.5589,90300.0
2005-06-15 11:00:00,48.68,48.77,48.66,48.74,86800.0,30.5526,30.6091,30.5401,30.5903,86800.0
2005-06-15 11:05:00,48.74,48.77,48.71,48.76,62300.0,30.5903,30.6091,30.5715,30.6028,62300.0
2005-06-15 11:10:00,48.77,48.79,48.75,48.78,48700.0,30.6091,30.6217,30.5966,30.6154,48700.0
2005-06-15 11:15:00,48.78,48.85,48.78,48.8,48700.0,30.6154,30.6593,30.6154,30.6279,48700.0
2005-06-15 11:20:00,48.79,48.79,48.65,48.67,86400.0,30.6217,30.6217,30.5338,30.5463,86400.0
2005-06-15 11:25:00,48.67,48.7,48.65,48.69,40800.0,30.5463,30.5652,30.5338,30.5589,40800.0
2005-06-15 11:30:00,48.68,48.74,48.68,48.69,27300.0,30.5526,30.5903,30.5526,30.5589,27300.0
2005-06-15 11:35:00,48.68,48.69,48.65,48.65,26800.0,30.5526,30.5589,30.5338,30.5338,26800.0
2005-06-15 11:40:00,48.65,48.66,48.64,48.64,33600.0,30.5338,30.5401,30.5275,30.5275,33600.0
2005-06-15 11:45:00,48.64,48.66,48.5,48.61,46200.0,30.5275,30.5401,30.4397,30.5087,46200.0
2005-06-15 11:50:00,48.6,48.67,48.6,48.65,43300.0,30.5024,30.5463,30.5024,30.5338,43300.0
2005-06-15 11:55:00,48.66,48.69,48.66,48.67,30900.0,30.5401,30.5589,30.5401,30.5463,30900.0
2005-06-15 12:00:00,48.69,48.77,48.69,48.77,37500.0,30.5589,30.6091,30.5589,30.6091,37500.0
2005-06-15 12:05:00,48.75,48.77,48.71,48.75,19700.0,30.5966,30.6091,30.5715,30.5966,19700.0
2005-06-15 12:10:00,48.75,48.78,48.74,48.77,11000.0,30.5966,30.6154,30.5903,30.6091,11000.0
2005-06-15 12:15:00,48.77,48.8,48.77,48.79,39200.0,30.6091,30.6279,30.6091,30.6217,39200.0
2005-06-15 12:20:00,48.78,48.79,48.64,48.65,32300.0,30.6154,30.6217,30.5275,30.5338,32300.0
2005-06-15 12:25:00,48.64,48.65,48.52,48.54,44200.0,30.5275,30.5338,30.4522,30.4648,44200.0
2005-06-15 12:30:00,48.59,48.66,48.57,48.66,62400.0,30.4961,30.5401,30.4836,30.5401,62400.0
2005-06-15 12:35:00,48.67,48.71,48.65,48.65,23700.0,30.5463,30.5715,30.5338,30.5338,23700.0
2005-06-15 12:40:00,48.65,48.66,48.51,48.51,61800.0,30.5338,30.5401,30.4459,30.4459,61800.0
2005-06-15 12:45:00,48.52,48.59,48.43,48.5,71300.0,30.4522,30.4961,30.3957,30.4397,71300.0
2005-06-15 12:50:00,48.51,48.56,48.48,48.53,14200.0,30.4459,30.4773,30.4271,30.4585,14200.0
2005-06-15 12:55:00,48.51,48.6,48.51,48.6,11700.0,30.4459,30.5024,30.4459,30.5024,11700.0
2005-06-15 13:00:00,48.6,48.6,48.57,48.59,15300.0,30.5024,30.5024,30.4836,30.4961,15300.0
2005-06-15 13:05:00,48.58,48.66,48.58,48.62,21400.0,30.4899,30.5401,30.4899,30.515,21400.0
2005-06-15 13:10:00,48.62,48.63,48.59,48.59,17500.0,30.515,30.5212,30.4961,30.4961,17500.0
2005-06-15 13:15:00,48.62,48.65,48.6,48.62,15900.0,30.515,30.5338,30.5024,30.515,15900.0
2005-06-15 13:20:00,48.61,48.65,48.6,48.62,25200.0,30.5087,30.5338,30.5024,30.515,25200.0
2005-06-15 13:25:00,48.62,48.65,48.61,48.61,29100.0,30.515,30.5338,30.5087,30.5087,29100.0
2005-06-15 13:30:00,48.6,48.61,48.51,48.52,17500.0,30.5024,30.5087,30.4459,30.4522,17500.0
2005-06-15 13:35:00,48.53,48.6,48.53,48.59,20000.0,30.4585,30.5024,30.4585,30.4961,20000.0
2005-06-15 13:40:00,48.6,48.6,48.42,48.49,42400.0,30.5024,30.5024,30.3894,30.4334,42400.0
2005-06-15 13:45:00,48.5,48.56,48.5,48.56,16700.0,30.4397,30.4773,30.4397,30.4773,16700.0
2005-06-15 13:50:00,48.55,48.6,48.55,48.59,17200.0,30.471,30.5024,30.471,30.4961,17200.0
2005-06-15 13:55:00,48.6,48.69,48.6,48.69,25700.0,30.5024,30.5589,30.5024,30.5589,25700.0
2005-06-15 14:00:00,48.68,48.72,48.68,48.72,35900.0,30.5526,30.5777,30.5526,30.5777,35900.0
2005-06-15 14:05:00,48.72,48.72,48.68,48.7,16600.0,30.5777,30.5777,30.5526,30.5652,16600.0
2005-06-15 14:10:00,48.7,48.75,48.69,48.74,14800.0,30.5652,30.5966,30.5589,30.5903,14800.0
2005-06-15 14:15:00,48.74,48.79,48.71,48.77,37800.0,30.5903,30.6217,30.5715,30.6091,37800.0
2005-06-15 14:20:00,48.77,48.8,48.72,48.72,22400.0,30.6091,30.6279,30.5777,30.5777,22400.0
2005-06-15 14:25:00,48.72,48.72,48.55,48.55,39800.0,30.5777,30.5777,30.471,30.471,39800.0
2005-06-15 14:30:00,48.55,48.67,48.55,48.64,27700.0,30.471,30.5463,30.471,30.5275,27700.0
2005-06-15 14:35:00,48.63,48.67,48.62,48.64,14800.0,30.5212,30.5463,30.515,30.5275,14800.0
2005-06-15 14:40:00,48.64,48.69,48.64,48.67,18700.0,30.5275,30.5589,30.5275,30.5463,18700.0
2005-06-15 14:45:00,48.67,48.74,48.67,48.72,21300.0,30.5463,30.5903,30.5463,30.5777,21300.0
2005-06-15 14:50:00,48.72,48.78,48.7,48.7,30900.0,30.5777,30.6154,30.5652,30.5652,30900.0
2005-06-15 14:55:00,48.68,48.71,48.68,48.69,20600.0,30.5526,30.5715,30.5526,30.5589,20600.0
2005-06-15 15:00:00,48.69,48.69,48.6,48.62,21200.0,30.5589,30.5589,30.5024,30.515,21200.0
2005-06-15 15:05:00,48.61,48.65,48.54,48.61,48700.0,30.5087,30.5338,30.4648,30.5087,48700.0
2005-06-15 15:10:00,48.61,48.68,48.6,48.66,28900.0,30.5087,30.5526,30.5024,30.5401,28900.0
2005-06-15 15:15:00,48.67,48.7,48.66,48.68,16700.0,30.5463,30.5652,30.5401,30.5526,16700.0
2005-06-15 15:20:00,48.68,48.69,48.67,48.68,21600.0,30.5526,30.5589,30.5463,30.5526,21600.0
2005-06-15 15:25:00,48.68,48.69,48.65,48.67,14300.0,30.5526,30.5589,30.5338,30.5463,14300.0
2005-06-15 15:30:00,48.67,48.72,48.65,48.71,28500.0,30.5463,30.5777,30.5338,30.5715,28500.0
2005-06-15 15:35:00,48.72,48.73,48.65,48.65,17200.0,30.5777,30.584,30.5338,30.5338,17200.0
2005-06-15 15:40:00,48.65,48.71,48.63,48.71,32800.0,30.5338,30.5715,30.5212,30.5715,32800.0
2005-06-15 15:45:00,48.71,48.74,48.6,48.61,27300.0,30.5715,30.5903,30.5024,30.5087,27300.0
2005-06-15 15:50:00,48.61,48.65,48.6,48.65,29600.0,30.5087,30.5338,30.5024,30.5338,29600.0
2005-06-15 15:55:00,48.65,48.72,48.65,48.69,30700.0,30.5338,30.5777,30.5338,30.5589,30700.0
2005-06-16 09:30:00,48.8,48.85,48.76,48.76,49900.0,30.6279,30.6593,30.6028,30.6028,49900.0
2005-06-16 09:35:00,48.76,48.76,48.6,48.72,29600.0,30.6028,30.6028,30.5024,30.5777,29600.0
2005-06-16 09:40:00,48.71,48.85,48.69,48.85,45500.0,30.5715,30.6593,30.5589,30.6593,45500.0
2005-06-16 09:45:00,48.85,48.92,48.79,48.8,73700.0,30.6593,30.7033,30.6217,30.6279,73700.0
2005-06-16 09:50:00,48.8,48.8,48.74,48.78,61900.0,30.6279,30.6279,30.5903,30.6154,61900.0
2005-06-16 09:55:00,48.79,48.82,48.73,48.79,53200.0,30.6217,30.6405,30.584,30.6217,53200.0
2005-06-16 10:00:00,48.81,48.84,48.78,48.81,32800.0,30.6342,30.653,30.6154,30.6342,32800.0
2005-06-16 10:05:00,48.81,48.85,48.8,48.81,29700.0,30.6342,30.6593,30.6279,30.6342,29700.0
2005-06-16 10:10:00,48.8,48.8,48.76,48.79,29400.0,30.6279,30.6279,30.6028,30.6217,29400.0
2005-06-16 10:15:00,48.79,48.8,48.77,48.78,17600.0,30.6217,30.6279,30.6091,30.6154,17600.0
2005-06-16 10:20:00,48.79,48.79,48.68,48.69,24800.0,30.6217,30.6217,30.5526,30.5589,24800.0
2005-06-16 10:25:00,48.68,48.75,48.68,48.75,26100.0,30.5526,30.5966,30.5526,30.5966,26100.0
2005-06-16 10:30:00,48.76,48.95,48.74,48.82,79200.0,30.6028,30.7221,30.5903,30.6405,79200.0
2005-06-16 10:35:00,48.81,48.85,48.76,48.79,28500.0,30.6342,30.6593,30.6028,30.6217,28500.0
2005-06-16 10:40:00,48.8,48.9,48.79,48.9,71600.0,30.6279,30.6907,30.6217,30.6907,71600.0
2005-06-16 10:45:00,48.91,48.93,48.86,48.86,53900.0,30.697,30.7095,30.6656,30.6656,53900.0
2005-06-16 10:50:00,48.85,48.92,48.84,48.89,21600.0,30.6593,30.7033,30.653,30.6844,21600.0
2005-06-16 10:55:00,48.9,48.92,48.89,48.92,30400.0,30.6907,30.7033,30.6844,30.7033,30400.0
2005-06-16 11:00:00,48.91,48.94,48.9,48.93,21500.0,30.697,30.7158,30.6907,30.7095,21500.0
2005-06-16 11:05:00,48.93,48.93,48.89,48.9,28500.0,30.7095,30.7095,30.6844,30.6907,28500.0
2005-06-16 11:10:00,48.9,48.9,48.81,48.85,25300.0,30.6907,30.6907,30.6342,30.6593,25300.0
2005-06-16 11:15:00,48.83,48.9,48.83,48.87,12900.0,30.6468,30.6907,30.6468,30.6719,12900.0
2005-06-16 11:20:00,48.88,48.92,48.88,48.9,6300.0,30.6781,30.7033,30.6781,30.6907,6300.0
2005-06-16 11:25:00,48.9,48.94,48.8,48.93,28200.0,30.6907,30.7158,30.6279,30.7095,28200.0
2005-06-16 11:30:00,48.94,48.95,48.92,48.94,27200.0,30.7158,30.7221,30.7033,30.7158,27200.0
2005-06-16 11:35:00,48.93,48.99,48.92,48.97,25900.0,30.7095,30.7472,30.7033,30.7346,25900.0
2005-06-16 11:40:00,48.98,48.99,48.96,48.97,22900.0,30.7409,30.7472,30.7284,30.7346,22900.0
2005-06-16 11:45:00,48.96,49.0,48.96,48.99,18100.0,30.7284,30.7535,30.7284,30.7472,18100.0
2005-06-16 11:50:00,48.99,49.01,48.98,49.01,41500.0,30.7472,30.7597,30.7409,30.7597,41500.0
2005-06-16 11:55:00,49.0,49.06,49.0,49.05,37300.0,30.7535,30.7911,30.7535,30.7848,37300.0
2005-06-16 12:00:00,49.05,49.06,49.0,49.03,15500.0,30.7848,30.7911,30.7535,30.7723,15500.0
2005-06-16 12:05:00,49.04,49.04,48.99,49.0,11700.0,30.7786,30.7786,30.7472,30.7535,11700.0
2005-06-16 12:10:00,48.99,49.01,48.85,48.92,22300.0,30.7472,30.7597,30.6593,30.7033,22300.0
2005-06-16 12:15:00,48.91,49.0,48.91,48.99,14300.0,30.697,30.7535,30.697,30.7472,14300.0
2005-06-16 12:20:00,49.0,49.02,48.99,49.0,16200.0,30.7535,30.766,30.7472,30.7535,16200.0
2005-06-16 12:25:00,49.0,49.0,48.95,48.97,15600.0,30.7535,30.7535,30.7221,30.7346,15600.0
2005-06-16 12:30:00,48.98,48.99,48.97,48.98,9400.0,30.7409,30.7472,30.7346,30.7409,9400.0
2005-06-16 12:35:00,48.98,49.03,48.87,49.03,19000.0,30.7409,30.7723,30.6719,30.7723,19000.0
2005-06-16 12:40:00,48.99,49.02,48.99,49.01,15500.0,30.7472,30.766,30.7472,30.7597,15500.0
2005-06-16 12:45:00,49.01,49.03,48.97,48.97,25500.0,30.7597,30.7723,30.7346,30.7346,25500.0
2005-06-16 12:50:00,48.97,49.0,48.85,49.0,22000.0,30.7346,30.7535,30.6593,30.7535,22000.0
2005-06-16 12:55:00,49.0,49.02,49.0,49.02,15400.0,30.7535,30.766,30.7535,30.766,15400.0
2005-06-16 13:00:00,49.01,49.03,49.01,49.02,19000.0,30.7597,30.7723,30.7597,30.766,19000.0
2005-06-16 13:05:00,49.02,49.05,49.02,49.05,8400.0,30.766,30.7848,30.766,30.7848,8400.0
2005-06-16 13:10:00,49.05,49.08,49.05,49.08,13900.0,30.7848,30.8037,30.7848,30.8037,13900.0
2005-06-16 13:15:00,49.07,49.08,49.06,49.07,8700.0,30.7974,30.8037,30.7911,30.7974,8700.0
2005-06-16 13:20:00,49.07,49.07,49.06,49.07,10700.0,30.7974,30.7974,30.7911,30.7974,10700.0
2005-06-16 13:25:00,49.07,49.07,49.03,49.04,14400.0,30.7974,30.7974,30.7723,30.7786,14400.0
2005-06-16 13:30:00,49.04,49.09,49.03,49.09,21500.0,30.7786,30.8099,30.7723,30.8099,21500.0
2005-06-16 13:35:00,49.08,49.1,49.07,49.1,27700.0,30.8037,30.8162,30.7974,30.8162,27700.0
2005-06-16 13:40:00,49.1,49.14,49.1,49.11,22800.0,30.8162,30.8413,30.8162,30.8225,22800.0
2005-06-16 13:45:00,49.1,49.11,49.08,49.09,11300.0,30.8162,30.8225,30.8037,30.8099,11300.0
2005-06-16 13:50:00,49.09,49.09,49.01,49.02,21300.0,30.8099,30.8099,30.7597,30.766,21300.0
2005-06-16 13:55:00,49.02,49.07,49.0,49.06,20900.0,30.766,30.7974,30.7535,30.7911,20900.0
2005-06-16 14:00:00,49.06,49.06,49.04,49.06,20900.0,30.7911,30.7911,30.7786,30.7911,20900.0
2005-06-16 14:05:00,49.05,49.06,49.04,49.05,12200.0,30.7848,30.7911,30.7786,30.7848,12200.0
2005-06-16 14:10:00,49.05,49.05,49.01,49.02,20800.0,30.7848,30.7848,30.7597,30.766,20800.0
2005-06-16 14:15:00,49.02,49.06,49.01,49.06,21400.0,30.766,30.7911,30.7597,30.7911,21400.0
2005-06-16 14:20:00,49.06,49.1,49.06,49.1,34200.0,30.7911,30.8162,30.7911,30.8162,34200.0
2005-06-16 14:25:00,49.1,49.12,49.09,49.1,35600.0,30.8162,30.8288,30.8099,30.8162,35600.0
2005-06-16 14:30:00,49.11,49.13,49.07,49.11,35000.0,30.8225,30.8351,30.7974,30.8225,35000.0
2005-06-16 14:35:00,49.11,49.11,49.09,49.11,202300.0,30.8225,30.8225,30.8099,30.8225,202300.0
2005-06-16 14:40:00,49.11,49.15,49.11,49.14,50200.0,30.8225,30.8476,30.8225,30.8413,50200.0
2005-06-16 14:45:00,49.14,49.18,49.11,49.12,137100.0,30.8413,30.8664,30.8225,30.8288,137100.0
2005-06-16 14:50:00,49.12,49.12,49.1,49.12,20400.0,30.8288,30.8288,30.8162,30.8288,20400.0
2005-06-16 14:55:00,49.12,49.12,49.09,49.11,88700.0,30.8288,30.8288,30.8099,30.8225,88700.0
2005-06-16 15:00:00,49.11,49.11,49.1,49.1,26500.0,30.8225,30.8225,30.8162,30.8162,26500.0
2005-06-16 15:05:00,49.1,49.11,49.08,49.09,30500.0,30.8162,30.8225,30.8037,30.8099,30500.0
2005-06-16 15:10:00,49.09,49.09,49.08,49.09,39800.0,30.8099,30.8099,30.8037,30.8099,39800.0
2005-06-16 15:15:00,49.09,49.09,49.08,49.09,41600.0,30.8099,30.8099,30.8037,30.8099,41600.0
2005-06-16 15:20:00,49.09,49.11,49.08,49.11,62600.0,30.8099,30.8225,30.8037,30.8225,62600.0
2005-06-16 15:25:00,49.1,49.12,49.09,49.1,67700.0,30.8162,30.8288,30.8099,30.8162,67700.0
2005-06-16 15:30:00,49.1,49.12,49.1,49.11,69000.0,30.8162,30.8288,30.8162,30.8225,69000.0
2005-06-16 15:35:00,49.12,49.13,49.1,49.12,31600.0,30.8288,30.8351,30.8162,30.8288,31600.0
2005-06-16 15:40:00,49.12,49.19,49.12,49.19,71300.0,30.8288,30.8727,30.8288,30.8727,71300.0
2005-06-16 15:45:00,49.18,49.19,49.14,49.17,58800.0,30.8664,30.8727,30.8413,30.8602,58800.0
2005-06-16 15:50:00,49.17,49.21,49.16,49.19,102300.0,30.8602,30.8853,30.8539,30.8727,102300.0
2005-06-16 15:55:00,49.2,49.2,49.17,49.18,67900.0,30.879,30.879,30.8602,30.8664,67900.0
2005-06-17 09:30:00,49.9,49.9,49.45,49.45,715700.0,31.3183,31.3183,31.0359,31.0359,715700.0
2005-06-17 09:35:00,49.46,49.58,49.45,49.55,172200.0,31.0422,31.1175,31.0359,31.0987,172200.0
2005-06-17 09:40:00,49.57,49.59,49.5,49.52,78400.0,31.1112,31.1238,31.0673,31.0798,78400.0
2005-06-17 09:45:00,49.53,49.53,49.5,49.52,98100.0,31.0861,31.0861,31.0673,31.0798,98100.0
2005-06-17 09:50:00,49.52,49.56,49.46,49.46,71600.0,31.0798,31.1049,31.0422,31.0422,71600.0
2005-06-17 09:55:00,49.46,49.51,49.42,49.43,90700.0,31.0422,31.0735,31.0171,31.0233,90700.0
2005-06-17 10:00:00,49.43,49.43,49.34,49.36,57900.0,31.0233,31.0233,30.9669,30.9794,57900.0
2005-06-17 10:05:00,49.35,49.36,49.2,49.32,102800.0,30.9731,30.9794,30.879,30.9543,102800.0
2005-06-17 10:10:00,49.31,49.38,49.23,49.23,70600.0,30.948,30.992,30.8978,30.8978,70600.0
2005-06-17 10:15:00,49.21,49.21,48.91,49.2,71700.0,30.8853,30.8853,30.697,30.879,71700.0
2005-06-17 10:20:00,49.2,49.2,49.05,49.1,50900.0,30.879,30.879,30.7848,30.8162,50900.0
2005-06-17 10:25:00,49.1,49.11,48.97,49.05,233700.0,30.8162,30.8225,30.7346,30.7848,233700.0
2005-06-17 10:30:00,49.05,49.06,48.92,48.92,53700.0,30.7848,30.7911,30.7033,30.7033,53700.0
2005-06-17 10:35:00,48.93,49.1,48.92,49.07,144100.0,30.7095,30.8162,30.7033,30.7974,144100.0
2005-06-17 10:40:00,49.07,49.07,49.04,49.06,57000.0,30.7974,30.7974,30.7786,30.7911,57000.0
2005-06-17 10:45:00,49.06,49.06,48.97,49.04,76300.0,30.7911,30.7911,30.7346,30.7786,76300.0
2005-06-17 10:50:00,49.04,49.07,48.93,48.93,55500.0,30.7786,30.7974,30.7095,30.7095,55500.0
2005-06-17 10:55:00,48.93,48.93,48.86,48.92,79000.0,30.7095,30.7095,30.6656,30.7033,79000.0
2005-06-17 11:00:00,48.92,49.03,48.92,48.97,59000.0,30.7033,30.7723,30.7033,30.7346,59000.0
2005-06-17 11:05:00,48.96,49.08,48.96,49.08,26900.0,30.7284,30.8037,30.7284,30.8037,26900.0
2005-06-17 11:10:00,49.07,49.08,48.98,48.98,33200.0,30.7974,30.8037,30.7409,30.7409,33200.0
2005-06-17 11:15:00,48.98,49.08,48.98,49.04,65300.0,30.7409,30.8037,30.7409,30.7786,65300.0
2005-06-17 11:20:00,49.04,49.04,48.95,48.97,30700.0,30.7786,30.7786,30.7221,30.7346,30700.0
2005-06-17 11:25:00,49.0,49.01,48.98,48.99,79300.0,30.7535,30.7597,30.7409,30.7472,79300.0
2005-06-17 11:30:00,49.0,49.0,48.96,48.98,51500.0,30.7535,30.7535,30.7284,30.7409,51500.0
2005-06-17 11:35:00,48.99,49.05,48.99,49.05,68600.0,30.7472,30.7848,30.7472,30.7848,68600.0
2005-06-17 11:40:00,49.04,49.09,49.02,49.03,51900.0,30.7786,30.8099,30.766,30.7723,51900.0
2005-06-17 11:45:00,49.04,49.11,49.0,49.01,61300.0,30.7786,30.8225,30.7535,30.7597,61300.0
2005-06-17 11:50:00,49.02,49.07,49.02,49.07,40300.0,30.766,30.7974,30.766,30.7974,40300.0
2005-06-17 11:55:00,49.07,49.1,49.06,49.1,41800.0,30.7974,30.8162,30.7911,30.8162,41800.0
2005-06-17 12:00:00,49.1,49.18,49.1,49.14,93600.0,30.8162,30.8664,30.8162,30.8413,93600.0
2005-06-17 12:05:00,49.15,49.18,49.15,49.17,21800.0,30.8476,30.8664,30.8476,30.8602,21800.0
2005-06-17 12:10:00,49.17,49.17,49.15,49.15,9600.0,30.8602,30.8602,30.8476,30.8476,9600.0
2005-06-17 12:15:00,49.15,49.2,49.15,49.19,26900.0,30.8476,30.879,30.8476,30.8727,26900.0
2005-06-17 12:20:00,49.18,49.19,49.16,49.19,23400.0,30.8664,30.8727,30.8539,30.8727,23400.0
2005-06-17 12:25:00,49.18,49.2,49.17,49.2,38000.0,30.8664,30.879,30.8602,30.879,38000.0
2005-06-17 12:30:00,49.2,49.22,49.18,49.22,30500.0,30.879,30.8915,30.8664,30.8915,30500.0
2005-06-17 12:35:00,49.22,49.23,49.17,49.2,32800.0,30.8915,30.8978,30.8602,30.879,32800.0
2005-06-17 12:40:00,49.19,49.2,49.18,49.2,20700.0,30.8727,30.879,30.8664,30.879,20700.0
2005-06-17 12:45:00,49.21,49.23,49.2,49.22,20200.0,30.8853,30.8978,30.879,30.8915,20200.0
2005-06-17 12:50:00,49.23,49.23,49.19,49.22,25600.0,30.8978,30.8978,30.8727,30.8915,25600.0
2005-06-17 12:55:00,49.22,49.22,49.21,49.21,11000.0,30.8915,30.8915,30.8853,30.8853,11000.0
2005-06-17 13:00:00,49.22,49.23,49.2,49.21,47800.0,30.8915,30.8978,30.879,30.8853,47800.0
2005-06-17 13:05:00,49.22,49.22,49.18,49.18,17200.0,30.8915,30.8915,30.8664,30.8664,17200.0
2005-06-17 13:10:00,49.18,49.29,49.18,49.29,23600.0,30.8664,30.9355,30.8664,30.9355,23600.0
2005-06-17 13:15:00,49.28,49.28,49.23,49.26,14900.0,30.9292,30.9292,30.8978,30.9166,14900.0
2005-06-17 13:20:00,49.26,49.3,49.26,49.29,33100.0,30.9166,30.9417,30.9166,30.9355,33100.0
2005-06-17 13:25:00,49.29,49.34,49.29,49.31,34200.0,30.9355,30.9669,30.9355,30.948,34200.0
2005-06-17 13:30:00,49.3,49.33,49.3,49.31,14600.0,30.9417,30.9606,30.9417,30.948,14600.0
2005-06-17 13:35:00,49.33,49.33,49.29,49.31,26600.0,30.9606,30.9606,30.9355,30.948,26600.0
2005-06-17 13:40:00,49.31,49.32,49.29,49.3,21300.0,30.948,30.9543,30.9355,30.9417,21300.0
2005-06-17 13:45:00,49.31,49.34,49.3,49.31,28700.0,30.948,30.9669,30.9417,30.948,28700.0
2005-06-17 13:50:00,49.32,49.32,49.3,49.32,14700.0,30.9543,30.9543,30.9417,30.9543,14700.0
2005-06-17 13:55:00,49.32,49.32,49.31,49.31,115500.0,30.9543,30.9543,30.948,30.948,115500.0
2005-06-17 14:00:00,49.3,49.32,49.28,49.32,85200.0,30.9417,30.9543,30.9292,30.9543,85200.0
2005-06-17 14:05:00,49.32,49.36,49.32,49.35,28800.0,30.9543,30.9794,30.9543,30.9731,28800.0
2005-06-17 14:10:00,49.36,49.37,49.35,49.37,24600.0,30.9794,30.9857,30.9731,30.9857,24600.0
2005-06-17 14:15:00,49.37,49.42,49.36,49.4,127000.0,30.9857,31.0171,30.9794,31.0045,127000.0
2005-06-17 14:20:00,49.39,49.42,49.39,49.42,31400.0,30.9982,31.0171,30.9982,31.0171,31400.0
2005-06-17 14:25:00,49.41,49.43,49.37,49.37,84400.0,31.0108,31.0233,30.9857,30.9857,84400.0
2005-06-17 14:30:00,49.38,49.38,49.34,49.35,28400.0,30.992,30.992,30.9669,30.9731,28400.0
2005-06-17 14:35:00,49.34,49.4,49.34,49.4,94300.0,30.9669,31.0045,30.9669,31.0045,94300.0
2005-06-17 14:40:00,49.4,49.41,49.38,49.4,61400.0,31.0045,31.0108,30.992,31.0045,61400.0
2005-06-17 14:45:00,49.4,49.4,49.35,49.36,14400.0,31.0045,31.0045,30.9731,30.9794,14400.0
2005-06-17 14:50:00,49.35,49.36,49.33,49.36,16200.0,30.9731,30.9794,30.9606,30.9794,16200.0
2005-06-17 14:55:00,49.35,49.36,49.33,49.34,12300.0,30.9731,30.9794,30.9606,30.9669,12300.0
2005-06-17 15:00:00,49.34,49.34,49.31,49.32,23600.0,30.9669,30.9669,30.948,30.9543,23600.0
2005-06-17 15:05:00,49.32,49.36,49.31,49.35,29600.0,30.9543,30.9794,30.948,30.9731,29600.0
2005-06-17 15:10:00,49.35,49.35,49.34,49.35,110500.0,30.9731,30.9731,30.9669,30.9731,110500.0
2005-06-17 15:15:00,49.35,49.35,49.33,49.35,231400.0,30.9731,30.9731,30.9606,30.9731,231400.0
2005-06-17 15:20:00,49.35,49.41,49.34,49.39,143800.0,30.9731,31.0108,30.9669,30.9982,143800.0
2005-06-17 15:25:00,49.4,49.4,49.38,49.39,29300.0,31.0045,31.0045,30.992,30.9982,29300.0
2005-06-17 15:30:00,49.39,49.39,49.38,49.39,35200.0,30.9982,30.9982,30.992,30.9982,35200.0
2005-06-17 15:35:00,49.39,49.39,49.34,49.35,42700.0,30.9982,30.9982,30.9669,30.9731,42700.0
2005-06-17 15:40:00,49.34,49.35,49.34,49.34,68800.0,30.9669,30.9731,30.9669,30.9669,68800.0
2005-06-17 15:45:00,49.34,49.35,49.34,49.35,89900.0,30.9669,30.9731,30.9669,30.9731,89900.0
2005-06-17 15:50:00,49.35,49.35,49.33,49.34,94800.0,30.9731,30.9731,30.9606,30.9669,94800.0
2005-06-17 15:55:00,49.33,49.34,49.26,49.27,138600.0,30.9606,30.9669,30.9166,30.9229,138600.0
2005-06-20 09:30:00,49.47,49.47,49.41,49.41,67300.0,31.0484,31.0484,31.0108,31.0108,67300.0
2005-06-20 09:35:00,49.41,49.5,49.4,49.5,80600.0,31.0108,31.0673,31.0045,31.0673,80600.0
2005-06-20 09:40:00,49.5,49.54,49.49,49.54,144100.0,31.0673,31.0924,31.061,31.0924,144100.0
2005-06-20 09:45:00,49.54,49.6,49.5,49.53,169500.0,31.0924,31.13,31.0673,31.0861,169500.0
2005-06-20 09:50:00,49.53,49.73,49.52,49.66,96700.0,31.0861,31.2116,31.0798,31.1677,96700.0
2005-06-20 09:55:00,49.65,49.66,49.61,49.61,81600.0,31.1614,31.1677,31.1363,31.1363,81600.0
2005-06-20 10:00:00,49.62,49.65,49.61,49.61,165000.0,31.1426,31.1614,31.1363,31.1363,165000.0
2005-06-20 10:05:00,49.61,49.62,49.38,49.38,65700.0,31.1363,31.1426,30.992,30.992,65700.0
2005-06-20 10:10:00,49.38,49.4,49.29,49.33,80700.0,30.992,31.0045,30.9355,30.9606,80700.0
2005-06-20 10:15:00,49.33,49.46,49.33,49.4,91200.0,30.9606,31.0422,30.9606,31.0045,91200.0
2005-06-20 10:20:00,49.39,49.46,49.36,49.38,49500.0,30.9982,31.0422,30.9794,30.992,49500.0
2005-06-20 10:25:00,49.37,49.38,49.28,49.29,78000.0,30.9857,30.992,30.9292,30.9355,78000.0
2005-06-20 10:30:00,49.3,49.35,49.28,49.33,88600.0,30.9417,30.9731,30.9292,30.9606,88600.0
2005-06-20 10:35:00,49.32,49.39,49.28,49.39,35500.0,30.9543,30.9982,30.9292,30.9982,35500.0
2005-06-20 10:40:00,49.38,49.39,49.28,49.28,33000.0,30.992,30.9982,30.9292,30.9292,33000.0
2005-06-20 10:45:00,49.29,49.29,49.07,49.22,62100.0,30.9355,30.9355,30.7974,30.8915,62100.0
2005-06-20 10:50:00,49.22,49.26,49.21,49.26,22000.0,30.8915,30.9166,30.8853,30.9166,22000.0
2005-06-20 10:55:00,49.26,49.26,49.17,49.2,78500.0,30.9166,30.9166,30.8602,30.879,78500.0
2005-06-20 11:00:00,49.2,49.22,49.13,49.15,46000.0,30.879,30.8915,30.8351,30.8476,46000.0
2005-06-20 11:05:00,49.15,49.15,49.09,49.1,35600.0,30.8476,30.8476,30.8099,30.8162,35600.0
2005-06-20 11:10:00,49.11,49.14,49.05,49.06,51200.0,30.8225,30.8413,30.7848,30.7911,51200.0
2005-06-20 11:15:00,49.06,49.1,49.06,49.06,70100.0,30.7911,30.8162,30.7911,30.7911,70100.0
2005-06-20 11:20:00,49.05,49.09,49.01,49.08,47000.0,30.7848,30.8099,30.7597,30.8037,47000.0
2005-06-20 11:25:00,49.08,49.08,49.05,49.07,37000.0,30.8037,30.8037,30.7848,30.7974,37000.0
2005-06-20 11:30:00,49.07,49.09,49.04,49.08,28300.0,30.7974,30.8099,30.7786,30.8037,28300.0
2005-06-20 11:35:00,49.08,49.15,49.07,49.13,40900.0,30.8037,30.8476,30.7974,30.8351,40900.0
2005-06-20 11:40:00,49.13,49.21,49.11,49.14,27800.0,30.8351,30.8853,30.8225,30.8413,27800.0
2005-06-20 11:45:00,49.15,49.22,49.15,49.2,37800.0,30.8476,30.8915,30.8476,30.879,37800.0
2005-06-20 11:50:00,49.2,49.21,49.19,49.21,18300.0,30.879,30.8853,30.8727,30.8853,18300.0
2005-06-20 11:55:00,49.21,49.28,49.21,49.26,18900.0,30.8853,30.9292,30.8853,30.9166,18900.0
2005-06-20 12:00:00,49.26,49.29,49.26,49.27,23800.0,30.9166,30.9355,30.9166,30.9229,23800.0
2005-06-20 12:05:00,49.28,49.31,49.26,49.31,67700.0,30.9292,30.948,30.9166,30.948,67700.0
2005-06-20 12:10:00,49.31,49.37,49.3,49.36,68700.0,30.948,30.9857,30.9417,30.9794,68700.0
2005-06-20 12:15:00,49.36,49.39,49.35,49.36,24100.0,30.9794,30.9982,30.9731,30.9794,24100.0
2005-06-20 12:20:00,49.36,49.36,49.34,49.36,31600.0,30.9794,30.9794,30.9669,30.9794,31600.0
2005-06-20 12:25:00,49.36,49.36,49.33,49.33,21200.0,30.9794,30.9794,30.9606,30.9606,21200.0
2005-06-20 12:30:00,49.33,49.34,49.31,49.31,25800.0,30.9606,30.9669,30.948,30.948,25800.0
2005-06-20 12:35:00,49.32,49.36,49.29,49.33,39300.0,30.9543,30.9794,30.9355,30.9606,39300.0
2005-06-20 12:40:00,49.33,49.36,49.32,49.36,22100.0,30.9606,30.9794,30.9543,30.9794,22100.0
2005-06-20 12:45:00,49.36,49.38,49.36,49.38,23400.0,30.9794,30.992,30.9794,30.992,23400.0
2005-06-20 12:50:00,49.37,49.4,49.37,49.38,33900.0,30.9857,31.0045,30.9857,30.992,33900.0
2005-06-20 12:55:00,49.38,49.39,49.38,49.39,25900.0,30.992,30.9982,30.992,30.9982,25900.0
2005-06-20 13:00:00,49.39,49.4,49.38,49.39,56100.0,30.9982,31.0045,30.992,30.9982,56100.0
2005-06-20 13:05:00,49.39,49.49,49.38,49.49,125400.0,30.9982,31.061,30.992,31.061,125400.0
2005-06-20 13:10:00,49.48,49.52,49.48,49.52,67500.0,31.0547,31.0798,31.0547,31.0798,67500.0
2005-06-20 13:15:00,49.52,49.54,49.51,49.53,21800.0,31.0798,31.0924,31.0735,31.0861,21800.0
2005-06-20 13:20:00,49.53,49.57,49.52,49.57,89900.0,31.0861,31.1112,31.0798,31.1112,89900.0
2005-06-20 13:25:00,49.57,49.58,49.52,49.57,23400.0,31.1112,31.1175,31.0798,31.1112,23400.0
2005-06-20 13:30:00,49.57,49.58,49.56,49.57,38400.0,31.1112,31.1175,31.1049,31.1112,38400.0
2005-06-20 13:35:00,49.57,49.59,49.56,49.59,26600.0,31.1112,31.1238,31.1049,31.1238,26600.0
2005-06-20 13:40:00,49.6,49.64,49.6,49.64,48800.0,31.13,31.1551,31.13,31.1551,48800.0
2005-06-20 13:45:00,49.64,49.67,49.63,49.65,84700.0,31.1551,31.174,31.1489,31.1614,84700.0
2005-06-20 13:50:00,49.65,49.67,49.64,49.66,30700.0,31.1614,31.174,31.1551,31.1677,30700.0
2005-06-20 13:55:00,49.66,49.7,49.66,49.69,27200.0,31.1677,31.1928,31.1677,31.1865,27200.0
2005-06-20 14:00:00,49.7,49.72,49.69,49.72,48000.0,31.1928,31.2053,31.1865,31.2053,48000.0
2005-06-20 14:05:00,49.71,49.72,49.69,49.7,26400.0,31.1991,31.2053,31.1865,31.1928,26400.0
2005-06-20 14:10:00,49.7,49.71,49.68,49.69,31400.0,31.1928,31.1991,31.1802,31.1865,31400.0
2005-06-20 14:15:00,49.69,49.69,49.68,49.69,82800.0,31.1865,31.1865,31.1802,31.1865,82800.0
2005-06-20 14:20:00,49.69,49.69,49.68,49.69,37500.0,31.1865,31.1865,31.1802,31.1865,37500.0
2005-06-20 14:25:00,49.68,49.69,49.68,49.69,75800.0,31.1802,31.1865,31.1802,31.1865,75800.0
2005-06-20 14:30:00,49.69,49.69,49.68,49.68,145100.0,31.1865,31.1865,31.1802,31.1802,145100.0
2005-06-20 14:35:00,49.69,49.71,49.68,49.71,77500.0,31.1865,31.1991,31.1802,31.1991,77500.0
2005-06-20 14:40:00,49.71,49.73,49.71,49.72,53700.0,31.1991,31.2116,31.1991,31.2053,53700.0
2005-06-20 14:45:00,49.72,49.73,49.7,49.7,16100.0,31.2053,31.2116,31.1928,31.1928,16100.0
2005-06-20 14:50:00,49.7,49.7,49.68,49.68,33500.0,31.1928,31.1928,31.1802,31.1802,33500.0
2005-06-20 14:55:00,49.68,49.7,49.67,49.69,81000.0,31.1802,31.1928,31.174,31.1865,81000.0
2005-06-20 15:00:00,49.69,49.71,49.6,49.7,140900.0,31.1865,31.1991,31.13,31.1928,140900.0
2005-06-20 15:05:00,49.7,49.71,49.69,49.71,86100.0,31.1928,31.1991,31.1865,31.1991,86100.0
2005-06-20 15:10:00,49.71,49.73,49.69,49.73,76100.0,31.1991,31.2116,31.1865,31.2116,76100.0
2005-06-20 15:15:00,49.73,49.75,49.72,49.74,102400.0,31.2116,31.2242,31.2053,31.2179,102400.0
2005-06-20 15:20:00,49.74,49.75,49.73,49.74,43000.0,31.2179,31.2242,31.2116,31.2179,43000.0
2005-06-20 15:25:00,49.75,49.78,49.75,49.78,69100.0,31.2242,31.243,31.2242,31.243,69100.0
2005-06-20 15:30:00,49.77,49.87,49.77,49.87,78300.0,31.2367,31.2995,31.2367,31.2995,78300.0
2005-06-20 15:35:00,49.87,49.87,49.85,49.86,83700.0,31.2995,31.2995,31.2869,31.2932,83700.0
2005-06-20 15:40:00,49.86,49.86,49.85,49.85,47400.0,31.2932,31.2932,31.2869,31.2869,47400.0
2005-06-20 15:45:00,49.84,49.84,49.77,49.77,30800.0,31.2807,31.2807,31.2367,31.2367,30800.0
2005-06-20 15:50:00,49.77,49.77,49.69,49.69,65200.0,31.2367,31.2367,31.1865,31.1865,65200.0
2005-06-20 15:55:00,49.69,49.71,49.6,49.7,90100.0,31.1865,31.1991,31.13,31.1928,90100.0
2005-06-21 09:30:00,49.6,49.69,49.6,49.65,49500.0,31.13,31.1865,31.13,31.1614,49500.0
2005-06-21 09:35:00,49.69,49.88,49.68,49.8,71200.0,31.1865,31.3058,31.1802,31.2556,71200.0
2005-06-21 09:40:00,49.8,49.8,49.74,49.76,115800.0,31.2556,31.2556,31.2179,31.2305,115800.0
2005-06-21 09:45:00,49.76,49.77,49.67,49.67,41900.0,31.2305,31.2367,31.174,31.174,41900.0
2005-06-21 09:50:00,49.66,49.67,49.53,49.56,67800.0,31.1677,31.174,31.0861,31.1049,67800.0
2005-06-21 09:55:00,49.55,49.58,49.49,49.53,67300.0,31.0987,31.1175,31.061,31.0861,67300.0
2005-06-21 10:00:00,49.52,49.53,49.35,49.39,72900.0,31.0798,31.0861,30.9731,30.9982,72900.0
2005-06-21 10:05:00,49.4,49.53,49.4,49.53,50200.0,31.0045,31.0861,31.0045,31.0861,50200.0
2005-06-21 10:10:00,49.52,49.54,49.48,49.49,48700.0,31.0798,31.0924,31.0547,31.061,48700.0
2005-06-21 10:15:00,49.5,49.55,49.47,49.47,67300.0,31.0673,31.0987,31.0484,31.0484,67300.0
2005-06-21 10:20:00,49.48,49.48,49.35,49.35,109700.0,31.0547,31.0547,30.9731,30.9731,109700.0
2005-06-21 10:25:00,49.35,49.39,49.3,49.39,81800.0,30.9731,30.9982,30.9417,30.9982,81800.0
2005-06-21 10:30:00,49.39,49.39,49.36,49.39,46100.0,30.9982,30.9982,30.9794,30.9982,46100.0
2005-06-21 10:35:00,49.39,49.39,49.31,49.32,46900.0,30.9982,30.9982,30.948,30.9543,46900.0
2005-06-21 10:40:00,49.31,49.4,49.31,49.34,57400.0,30.948,31.0045,30.948,30.9669,57400.0
2005-06-21 10:45:00,49.36,49.42,49.36,49.42,21400.0,30.9794,31.0171,30.9794,31.0171,21400.0
2005-06-21 10:50:00,49.42,49.44,49.39,49.39,30400.0,31.0171,31.0296,30.9982,30.9982,30400.0
2005-06-21 10:55:00,49.39,49.43,49.39,49.43,28800.0,30.9982,31.0233,30.9982,31.0233,28800.0
2005-06-21 11:00:00,49.43,49.47,49.43,49.46,28700.0,31.0233,31.0484,31.0233,31.0422,28700.0
2005-06-21 11:05:00,49.46,49.5,49.44,49.44,38400.0,31.0422,31.0673,31.0296,31.0296,38400.0
2005-06-21 11:10:00,49.44,49.48,49.41,49.44,30100.0,31.0296,31.0547,31.0108,31.0296,30100.0
2005-06-21 11:15:00,49.45,49.48,49.44,49.44,215900.0,31.0359,31.0547,31.0296,31.0296,215900.0
2005-06-21 11:20:00,49.45,49.45,49.33,49.33,97800.0,31.0359,31.0359,30.9606,30.9606,97800.0
2005-06-21 11:25:00,49.34,49.34,49.26,49.26,43600.0,30.9669,30.9669,30.9166,30.9166,43600.0
2005-06-21 11:30:00,49.26,49.3,49.25,49.29,43300.0,30.9166,30.9417,30.9104,30.9355,43300.0
2005-06-21 11:35:00,49.28,49.29,49.25,49.29,23800.0,30.9292,30.9355,30.9104,30.9355,23800.0
2005-06-21 11:40:00,49.29,49.3,49.27,49.29,20600.0,30.9355,30.9417,30.9229,30.9355,20600.0
2005-06-21 11:45:00,49.29,49.31,49.25,49.27,33300.0,30.9355,30.948,30.9104,30.9229,33300.0
2005-06-21 11:50:00,49.26,49.29,49.25,49.26,33500.0,30.9166,30.9355,30.9104,30.9166,33500.0
2005-06-21 11:55:00,49.27,49.28,49.22,49.22,71500.0,30.9229,30.9292,30.8915,30.8915,71500.0
2005-06-21 12:00:00,49.22,49.28,49.21,49.28,46000.0,30.8915,30.9292,30.8853,30.9292,46000.0
2005-06-21 12:05:00,49.28,49.29,49.26,49.26,22400.0,30.9292,30.9355,30.9166,30.9166,22400.0
2005-06-21 12:10:00,49.26,49.28,49.25,49.28,16900.0,30.9166,30.9292,30.9104,30.9292,16900.0
2005-06-21 12:15:00,49.28,49.31,49.28,49.3,19200.0,30.9292,30.948,30.9292,30.9417,19200.0
2005-06-21 12:20:00,49.31,49.31,49.24,49.27,28800.0,30.948,30.948,30.9041,30.9229,28800.0
2005-06-21 12:25:00,49.29,49.29,49.24,49.26,18900.0,30.9355,30.9355,30.9041,30.9166,18900.0
2005-06-21 12:30:00,49.27,49.28,49.25,49.27,9500.0,30.9229,30.9292,30.9104,30.9229,9500.0
2005-06-21 12:35:00,49.28,49.3,49.24,49.28,22300.0,30.9292,30.9417,30.9041,30.9292,22300.0
2005-06-21 12:40:00,49.28,49.28,49.26,49.27,13200.0,30.9292,30.9292,30.9166,30.9229,13200.0
2005-06-21 12:45:00,49.26,49.28,49.24,49.28,16400.0,30.9166,30.9292,30.9041,30.9292,16400.0
2005-06-21 12:50:00,49.29,49.32,49.29,49.31,22900.0,30.9355,30.9543,30.9355,30.948,22900.0
2005-06-21 12:55:00,49.31,49.31,49.3,49.31,14500.0,30.948,30.948,30.9417,30.948,14500.0
2005-06-21 13:00:00,49.3,49.32,49.28,49.29,12200.0,30.9417,30.9543,30.9292,30.9355,12200.0
2005-06-21 13:05:00,49.3,49.32,49.29,49.31,22800.0,30.9417,30.9543,30.9355,30.948,22800.0
2005-06-21 13:10:00,49.31,49.31,49.25,49.27,20900.0,30.948,30.948,30.9104,30.9229,20900.0
2005-06-21 13:15:00,49.27,49.29,49.25,49.28,11800.0,30.9229,30.9355,30.9104,30.9292,11800.0
2005-06-21 13:20:00,49.28,49.32,49.28,49.32,23600.0,30.9292,30.9543,30.9292,30.9543,23600.0
2005-06-21 13:25:00,49.32,49.35,49.31,49.32,14900.0,30.9543,30.9731,30.948,30.9543,14900.0
2005-06-21 13:30:00,49.32,49.37,49.32,49.36,16400.0,30.9543,30.9857,30.9543,30.9794,16400.0
2005-06-21 13:35:00,49.37,49.37,49.34,49.37,16200.0,30.9857,30.9857,30.9669,30.9857,16200.0
2005-06-21 13:40:00,49.37,49.45,49.37,49.44,25600.0,30.9857,31.0359,30.9857,31.0296,25600.0
2005-06-21 13:45:00,49.43,49.44,49.41,49.43,25700.0,31.0233,31.0296,31.0108,31.0233,25700.0
2005-06-21 13:50:00,49.42,49.42,49.32,49.36,22900.0,31.0171,31.0171,30.9543,30.9794,22900.0
2005-06-21 13:55:00,49.36,49.36,49.27,49.27,15800.0,30.9794,30.9794,30.9229,30.9229,15800.0
2005-06-21 14:00:00,49.27,49.35,49.26,49.3,33700.0,30.9229,30.9731,30.9166,30.9417,33700.0
2005-06-21 14:05:00,49.3,49.31,49.26,49.28,25500.0,30.9417,30.948,30.9166,30.9292,25500.0
2005-06-21 14:10:00,49.28,49.34,49.27,49.32,27200.0,30.9292,30.9669,30.9229,30.9543,27200.0
2005-06-21 14:15:00,49.32,49.34,49.27,49.32,37500.0,30.9543,30.9669,30.9229,30.9543,37500.0
2005-06-21 14:20:00,49.31,49.31,49.3,49.3,19300.0,30.948,30.948,30.9417,30.9417,19300.0
2005-06-21 14:25:00,49.3,49.3,49.24,49.25,32000.0,30.9417,30.9417,30.9041,30.9104,32000.0
2005-06-21 14:30:00,49.26,49.31,49.24,49.31,32700.0,30.9166,30.948,30.9041,30.948,32700.0
2005-06-21 14:35:00,49.3,49.3,49.27,49.27,12800.0,30.9417,30.9417,30.9229,30.9229,12800.0
2005-06-21 14:40:00,49.28,49.28,49.26,49.27,11800.0,30.9292,30.9292,30.9166,30.9229,11800.0
2005-06-21 14:45:00,49.27,49.31,49.26,49.3,27800.0,30.9229,30.948,30.9166,30.9417,27800.0
2005-06-21 14:50:00,49.29,49.31,49.26,49.26,13600.0,30.9355,30.948,30.9166,30.9166,13600.0
2005-06-21 14:55:00,49.27,49.28,49.27,49.28,25600.0,30.9229,30.9292,30.9229,30.9292,25600.0
2005-06-21 15:00:00,49.29,49.33,49.28,49.31,48500.0,30.9355,30.9606,30.9292,30.948,48500.0
2005-06-21 15:05:00,49.31,49.32,49.27,49.28,26100.0,30.948,30.9543,30.9229,30.9292,26100.0
2005-06-21 15:10:00,49.27,49.28,49.12,49.13,62100.0,30.9229,30.9292,30.8288,30.8351,62100.0
2005-06-21 15:15:00,49.13,49.14,49.05,49.05,65300.0,30.8351,30.8413,30.7848,30.7848,65300.0
2005-06-21 15:20:00,49.04,49.04,48.91,48.91,48600.0,30.7786,30.7786,30.697,30.697,48600.0
2005-06-21 15:25:00,48.91,49.05,48.9,48.98,83900.0,30.697,30.7848,30.6907,30.7409,83900.0
2005-06-21 15:30:00,49.0,49.0,48.92,48.92,37800.0,30.7535,30.7535,30.7033,30.7033,37800.0
2005-06-21 15:35:00,48.91,48.98,48.88,48.94,69600.0,30.697,30.7409,30.6781,30.7158,69600.0
2005-06-21 15:40:00,48.94,48.96,48.88,48.89,57500.0,30.7158,30.7284,30.6781,30.6844,57500.0
2005-06-21 15:45:00,48.89,48.96,48.87,48.95,84100.0,30.6844,30.7284,30.6719,30.7221,84100.0
2005-06-21 15:50:00,48.95,49.01,48.92,48.93,52800.0,30.7221,30.7597,30.7033,30.7095,52800.0
2005-06-21 15:55:00,48.92,48.95,48.85,48.88,78400.0,30.7033,30.7221,30.6593,30.6781,78400.0
2005-06-22 09:30:00,49.25,49.33,49.16,49.23,160800.0,30.9104,30.9606,30.8539,30.8978,160800.0
2005-06-22 09:35:00,49.2,49.36,49.2,49.34,87400.0,30.879,30.9794,30.879,30.9669,87400.0
2005-06-22 09:40:00,49.34,49.39,49.15,49.3,59300.0,30.9669,30.9982,30.8476,30.9417,59300.0
2005-06-22 09:45:00,49.3,49.35,49.21,49.23,51600.0,30.9417,30.9731,30.8853,30.8978,51600.0
2005-06-22 09:50:00,49.23,49.33,49.19,49.2,51800.0,30.8978,30.9606,30.8727,30.879,51800.0
2005-06-22 09:55:00,49.2,49.29,49.19,49.23,29100.0,30.879,30.9355,30.8727,30.8978,29100.0
2005-06-22 10:00:00,49.24,49.25,49.16,49.18,26400.0,30.9041,30.9104,30.8539,30.8664,26400.0
2005-06-22 10:05:00,49.19,49.25,49.18,49.23,29500.0,30.8727,30.9104,30.8664,30.8978,29500.0
2005-06-22 10:10:00,49.24,49.27,49.2,49.21,63600.0,30.9041,30.9229,30.879,30.8853,63600.0
2005-06-22 10:15:00,49.2,49.22,49.16,49.19,39300.0,30.879,30.8915,30.8539,30.8727,39300.0
2005-06-22 10:20:00,49.2,49.25,49.2,49.22,110800.0,30.879,30.9104,30.879,30.8915,110800.0
2005-06-22 10:25:00,49.21,49.23,49.15,49.19,31600.0,30.8853,30.8978,30.8476,30.8727,31600.0
2005-06-22 10:30:00,49.19,49.35,49.03,49.04,99900.0,30.8727,30.9731,30.7723,30.7786,99900.0
2005-06-22 10:35:00,49.04,49.12,48.95,49.0,71100.0,30.7786,30.8288,30.7221,30.7535,71100.0
2005-06-22 10:40:00,48.99,49.1,48.96,49.04,41600.0,30.7472,30.8162,30.7284,30.7786,41600.0
2005-06-22 10:45:00,49.04,49.14,49.04,49.12,61700.0,30.7786,30.8413,30.7786,30.8288,61700.0
2005-06-22 10:50:00,49.13,49.15,49.04,49.12,22300.0,30.8351,30.8476,30.7786,30.8288,22300.0
2005-06-22 10:55:00,49.13,49.19,49.13,49.19,29900.0,30.8351,30.8727,30.8351,30.8727,29900.0
2005-06-22 11:00:00,49.19,49.27,49.18,49.2,25200.0,30.8727,30.9229,30.8664,30.879,25200.0
2005-06-22 11:05:00,49.21,49.21,49.11,49.2,14000.0,30.8853,30.8853,30.8225,30.879,14000.0
2005-06-22 11:10:00,49.23,49.29,49.1,49.13,27500.0,30.8978,30.9355,30.8162,30.8351,27500.0
2005-06-22 11:15:00,49.13,49.25,49.12,49.19,26200.0,30.8351,30.9104,30.8288,30.8727,26200.0
2005-06-22 11:20:00,49.2,49.24,49.15,49.15,17300.0,30.879,30.9041,30.8476,30.8476,17300.0
2005-06-22 11:25:00,49.16,49.16,49.06,49.15,36100.0,30.8539,30.8539,30.7911,30.8476,36100.0
2005-06-22 11:30:00,49.16,49.18,49.08,49.09,23600.0,30.8539,30.8664,30.8037,30.8099,23600.0
2005-06-22 11:35:00,49.09,49.09,48.94,48.94,71600.0,30.8099,30.8099,30.7158,30.7158,71600.0
2005-06-22 11:40:00,48.95,48.95,48.8,48.9,86700.0,30.7221,30.7221,30.6279,30.6907,86700.0
2005-06-22 11:45:00,48.86,48.9,48.64,48.65,88600.0,30.6656,30.6907,30.5275,30.5338,88600.0
2005-06-22 11:50:00,48.65,48.79,48.6,48.79,96800.0,30.5338,30.6217,30.5024,30.6217,96800.0
2005-06-22 11:55:00,48.79,48.86,48.77,48.81,103000.0,30.6217,30.6656,30.6091,30.6342,103000.0
2005-06-22 12:00:00,48.83,48.89,48.8,48.83,46600.0,30.6468,30.6844,30.6279,30.6468,46600.0
2005-06-22 12:05:00,48.82,48.91,48.82,48.88,37100.0,30.6405,30.697,30.6405,30.6781,37100.0
2005-06-22 12:10:00,48.89,48.94,48.85,48.91,29200.0,30.6844,30.7158,30.6593,30.697,29200.0
2005-06-22 12:15:00,48.91,49.03,48.91,49.03,48600.0,30.697,30.7723,30.697,30.7723,48600.0
2005-06-22 12:20:00,49.02,49.04,48.91,48.91,36000.0,30.766,30.7786,30.697,30.697,36000.0
2005-06-22 12:25:00,48.9,48.91,48.87,48.9,10700.0,30.6907,30.697,30.6719,30.6907,10700.0
2005-06-22 12:30:00,48.88,48.91,48.88,48.89,16300.0,30.6781,30.697,30.6781,30.6844,16300.0
2005-06-22 12:35:00,48.89,49.01,48.88,48.97,26600.0,30.6844,30.7597,30.6781,30.7346,26600.0
2005-06-22 12:40:00,48.98,49.02,48.93,48.94,60600.0,30.7409,30.766,30.7095,30.7158,60600.0
2005-06-22 12:45:00,48.95,49.05,48.94,49.05,21200.0,30.7221,30.7848,30.7158,30.7848,21200.0
2005-06-22 12:50:00,49.02,49.1,48.99,49.05,35500.0,30.766,30.8162,30.7472,30.7848,35500.0
2005-06-22 12:55:00,49.04,49.06,48.96,49.02,24500.0,30.7786,30.7911,30.7284,30.766,24500.0
2005-06-22 13:00:00,49.01,49.1,48.99,49.09,26000.0,30.7597,30.8162,30.7472,30.8099,26000.0
2005-06-22 13:05:00,49.1,49.11,49.04,49.06,20500.0,30.8162,30.8225,30.7786,30.7911,20500.0
2005-06-22 13:10:00,49.06,49.08,49.06,49.06,10500.0,30.7911,30.8037,30.7911,30.7911,10500.0
2005-06-22 13:15:00,49.07,49.08,49.01,49.05,33200.0,30.7974,30.8037,30.7597,30.7848,33200.0
2005-06-22 13:20:00,49.05,49.06,48.96,49.03,23200.0,30.7848,30.7911,30.7284,30.7723,23200.0
2005-06-22 13:25:00,49.04,49.08,49.04,49.04,14300.0,30.7786,30.8037,30.7786,30.7786,14300.0
2005-06-22 13:30:00,49.05,49.05,48.97,48.99,11200.0,30.7848,30.7848,30.7346,30.7472,11200.0
2005-06-22 13:35:00,48.97,49.08,48.97,49.06,15800.0,30.7346,30.8037,30.7346,30.7911,15800.0
2005-06-22 13:40:00,49.06,49.06,49.05,49.06,4300.0,30.7911,30.7911,30.7848,30.7911,4300.0
2005-06-22 13:45:00,49.05,49.06,48.99,48.99,17900.0,30.7848,30.7911,30.7472,30.7472,17900.0
2005-06-22 13:50:00,48.97,48.98,48.95,48.96,22300.0,30.7346,30.7409,30.7221,30.7284,22300.0
2005-06-22 13:55:00,48.96,49.08,48.96,49.04,32700.0,30.7284,30.8037,30.7284,30.7786,32700.0
2005-06-22 14:00:00,49.03,49.03,48.97,49.02,26600.0,30.7723,30.7723,30.7346,30.766,26600.0
2005-06-22 14:05:00,49.02,49.08,49.02,49.03,39900.0,30.766,30.8037,30.766,30.7723,39900.0
2005-06-22 14:10:00,49.03,49.13,49.02,49.13,36200.0,30.7723,30.8351,30.766,30.8351,36200.0
2005-06-22 14:15:00,49.13,49.16,49.12,49.16,37600.0,30.8351,30.8539,30.8288,30.8539,37600.0
2005-06-22 14:20:00,49.16,49.2,49.14,49.2,48700.0,30.8539,30.879,30.8413,30.879,48700.0
2005-06-22 14:25:00,49.2,49.3,49.2,49.26,110700.0,30.879,30.9417,30.879,30.9166,110700.0
2005-06-22 14:30:00,49.27,49.27,49.22,49.22,138700.0,30.9229,30.9229,30.8915,30.8915,138700.0
2005-06-22 14:35:00,49.22,49.26,49.22,49.25,45600.0,30.8915,30.9166,30.8915,30.9104,45600.0
2005-06-22 14:40:00,49.25,49.25,49.22,49.24,45400.0,30.9104,30.9104,30.8915,30.9041,45400.0
2005-06-22 14:45:00,49.25,49.38,49.25,49.37,98800.0,30.9104,30.992,30.9104,30.9857,98800.0
2005-06-22 14:50:00,49.37,49.37,49.32,49.33,75900.0,30.9857,30.9857,30.9543,30.9606,75900.0
2005-06-22 14:55:00,49.33,49.37,49.33,49.35,40800.0,30.9606,30.9857,30.9606,30.9731,40800.0
2005-06-22 15:00:00,49.35,49.4,49.34,49.4,89300.0,30.9731,31.0045,30.9669,31.0045,89300.0
2005-06-22 15:05:00,49.4,49.42,49.35,49.35,94900.0,31.0045,31.0171,30.9731,30.9731,94900.0
2005-06-22 15:10:00,49.36,49.44,49.36,49.4,44400.0,30.9794,31.0296,30.9794,31.0045,44400.0
2005-06-22 15:15:00,49.41,49.45,49.39,49.45,34200.0,31.0108,31.0359,30.9982,31.0359,34200.0
2005-06-22 15:20:00,49.45,49.57,49.44,49.54,68100.0,31.0359,31.1112,31.0296,31.0924,68100.0
2005-06-22 15:25:00,49.55,49.56,49.49,49.5,69900.0,31.0987,31.1049,31.061,31.0673,69900.0
2005-06-22 15:30:00,49.49,49.5,49.41,49.45,70700.0,31.061,31.0673,31.0108,31.0359,70700.0
2005-06-22 15:35:00,49.45,49.5,49.45,49.5,117400.0,31.0359,31.0673,31.0359,31.0673,117400.0
2005-06-22 15:40:00,49.51,49.53,49.45,49.52,106200.0,31.0735,31.0861,31.0359,31.0798,106200.0
2005-06-22 15:45:00,49.52,49.57,49.52,49.54,89000.0,31.0798,31.1112,31.0798,31.0924,89000.0
2005-06-22 15:50:00,49.54,49.54,49.49,49.52,117200.0,31.0924,31.0924,31.061,31.0798,117200.0
2005-06-22 15:55:00,49.52,49.7,49.52,49.6,351300.0,31.0798,31.1928,31.0798,31.13,351300.0
2005-06-23 09:30:00,49.7,49.85,49.69,49.7,111000.0,31.1928,31.2869,31.1865,31.1928,111000.0
2005-06-23 09:35:00,49.71,49.75,49.62,49.68,44000.0,31.1991,31.2242,31.1426,31.1802,44000.0
2005-06-23 09:40:00,49.68,49.74,49.66,49.67,43700.0,31.1802,31.2179,31.1677,31.174,43700.0
2005-06-23 09:45:00,49.7,49.73,49.66,49.73,49100.0,31.1928,31.2116,31.1677,31.2116,49100.0
2005-06-23 09:50:00,49.74,49.79,49.72,49.75,69500.0,31.2179,31.2493,31.2053,31.2242,69500.0
2005-06-23 09:55:00,49.71,49.82,49.71,49.8,34000.0,31.1991,31.2681,31.1991,31.2556,34000.0
2005-06-23 10:00:00,49.79,49.8,49.74,49.78,49500.0,31.2493,31.2556,31.2179,31.243,49500.0
2005-06-23 10:05:00,49.77,49.86,49.75,49.85,144300.0,31.2367,31.2932,31.2242,31.2869,144300.0
2005-06-23 10:10:00,49.88,49.89,49.83,49.86,27700.0,31.3058,31.312,31.2744,31.2932,27700.0
2005-06-23 10:15:00,49.87,49.99,49.86,49.9,69300.0,31.2995,31.3748,31.2932,31.3183,69300.0
2005-06-23 10:20:00,49.89,49.99,49.89,49.99,46500.0,31.312,31.3748,31.312,31.3748,46500.0
2005-06-23 10:25:00,49.99,50.1,49.98,50.07,169700.0,31.3748,31.4438,31.3685,31.425,169700.0
2005-06-23 10:30:00,50.09,50.24,50.0,50.24,94400.0,31.4376,31.5317,31.3811,31.5317,94400.0
2005-06-23 10:35:00,50.24,50.34,50.2,50.34,153700.0,31.5317,31.5945,31.5066,31.5945,153700.0
2005-06-23 10:40:00,50.35,50.57,50.26,50.56,149000.0,31.6008,31.7388,31.5443,31.7326,149000.0
2005-06-23 10:45:00,50.56,50.65,50.55,50.56,139100.0,31.7326,31.789,31.7263,31.7326,139100.0
2005-06-23 10:50:00,50.55,50.71,50.43,50.7,133100.0,31.7263,31.8267,31.651,31.8204,133100.0
2005-06-23 10:55:00,50.73,50.73,50.58,50.58,121400.0,31.8392,31.8392,31.7451,31.7451,121400.0
2005-06-23 11:00:00,50.59,50.65,50.51,50.51,119000.0,31.7514,31.789,31.7012,31.7012,119000.0
2005-06-23 11:05:00,50.54,50.6,50.51,50.58,44700.0,31.72,31.7577,31.7012,31.7451,44700.0
2005-06-23 11:10:00,50.58,50.64,50.56,50.63,79800.0,31.7451,31.7828,31.7326,31.7765,79800.0
2005-06-23 11:15:00,50.62,50.73,50.62,50.73,227300.0,31.7702,31.8392,31.7702,31.8392,227300.0
2005-06-23 11:20:00,50.73,50.88,50.72,50.86,81300.0,31.8392,31.9334,31.833,31.9208,81300.0
2005-06-23 11:25:00,50.86,50.92,50.76,50.79,88600.0,31.9208,31.9585,31.8581,31.8769,88600.0
2005-06-23 11:30:00,50.78,50.86,50.78,50.86,63000.0,31.8706,31.9208,31.8706,31.9208,63000.0
2005-06-23 11:35:00,50.87,50.9,50.85,50.89,41400.0,31.9271,31.9459,31.9146,31.9397,41400.0
2005-06-23 11:40:00,50.89,50.9,50.82,50.88,56100.0,31.9397,31.9459,31.8957,31.9334,56100.0
2005-06-23 11:45:00,50.87,50.98,50.8,50.98,200100.0,31.9271,31.9962,31.8832,31.9962,200100.0
2005-06-23 11:50:00,50.98,50.98,50.84,50.84,53700.0,31.9962,31.9962,31.9083,31.9083,53700.0
2005-06-23 11:55:00,50.84,50.86,50.78,50.78,24400.0,31.9083,31.9208,31.8706,31.8706,24400.0
2005-06-23 12:00:00,50.79,50.85,50.79,50.79,63800.0,31.8769,31.9146,31.8769,31.8769,63800.0
2005-06-23 12:05:00,50.79,50.88,50.78,50.84,40100.0,31.8769,31.9334,31.8706,31.9083,40100.0
2005-06-23 12:10:00,50.84,50.94,50.84,50.9,30600.0,31.9083,31.971,31.9083,31.9459,30600.0
2005-06-23 12:15:00,50.86,50.91,50.86,50.91,32200.0,31.9208,31.9522,31.9208,31.9522,32200.0
2005-06-23 12:20:00,50.9,50.98,50.9,50.95,19400.0,31.9459,31.9962,31.9459,31.9773,19400.0
2005-06-23 12:25:00,50.95,50.99,50.94,50.99,23200.0,31.9773,32.0024,31.971,32.0024,23200.0
2005-06-23 12:30:00,50.99,51.06,50.98,51.05,111900.0,32.0024,32.0464,31.9962,32.0401,111900.0
2005-06-23 12:35:00,51.04,51.15,51.04,51.15,61800.0,32.0338,32.1028,32.0338,32.1028,61800.0
2005-06-23 12:40:00,51.15,51.23,51.15,51.22,30500.0,32.1028,32.1531,32.1028,32.1468,30500.0
2005-06-23 12:45:00,51.21,51.22,51.17,51.22,41600.0,32.1405,32.1468,32.1154,32.1468,41600.0
2005-06-23 12:50:00,51.22,51.4,51.22,51.39,158100.0,32.1468,32.2598,32.1468,32.2535,158100.0
2005-06-23 12:55:00,51.4,51.4,51.25,51.3,114800.0,32.2598,32.2598,32.1656,32.197,114800.0
2005-06-23 13:00:00,51.3,51.35,51.3,51.3,66800.0,32.197,32.2284,32.197,32.197,66800.0
2005-06-23 13:05:00,51.31,51.34,51.28,51.32,50900.0,32.2033,32.2221,32.1844,32.2095,50900.0
2005-06-23 13:10:00,51.32,51.35,51.3,51.31,43500.0,32.2095,32.2284,32.197,32.2033,43500.0
2005-06-23 13:15:00,51.31,51.31,51.27,51.27,50100.0,32.2033,32.2033,32.1782,32.1782,50100.0
2005-06-23 13:20:00,51.29,51.37,51.29,51.34,68400.0,32.1907,32.2409,32.1907,32.2221,68400.0
2005-06-23 13:25:00,51.34,51.39,51.34,51.38,42100.0,32.2221,32.2535,32.2221,32.2472,42100.0
2005-06-23 13:30:00,51.39,51.75,51.37,51.46,146600.0,32.2535,32.4794,32.2409,32.2974,146600.0
2005-06-23 13:35:00,51.46,51.56,51.36,51.4,41900.0,32.2974,32.3602,32.2346,32.2598,41900.0
2005-06-23 13:40:00,51.4,51.43,51.25,51.35,115500.0,32.2598,32.2786,32.1656,32.2284,115500.0
2005-06-23 13:45:00,51.35,51.41,51.27,51.35,94000.0,32.2284,32.266,32.1782,32.2284,94000.0
2005-06-23 13:50:00,51.35,51.36,51.1,51.25,125100.0,32.2284,32.2346,32.0715,32.1656,125100.0
2005-06-23 13:55:00,51.25,51.28,51.19,51.25,74400.0,32.1656,32.1844,32.128,32.1656,74400.0
2005-06-23 14:00:00,51.25,51.31,51.24,51.25,66500.0,32.1656,32.2033,32.1593,32.1656,66500.0
2005-06-23 14:05:00,51.26,51.26,51.21,51.22,46500.0,32.1719,32.1719,32.1405,32.1468,46500.0
2005-06-23 14:10:00,51.22,51.31,51.21,51.3,76600.0,32.1468,32.2033,32.1405,32.197,76600.0
2005-06-23 14:15:00,51.3,51.38,51.28,51.35,67300.0,32.197,32.2472,32.1844,32.2284,67300.0
2005-06-23 14:20:00,51.35,51.43,51.35,51.37,61600.0,32.2284,32.2786,32.2284,32.2409,61600.0
2005-06-23 14:25:00,51.36,51.4,51.32,51.32,66700.0,32.2346,32.2598,32.2095,32.2095,66700.0
2005-06-23 14:30:00,51.32,51.33,51.27,51.28,47500.0,32.2095,32.2158,32.1782,32.1844,47500.0
2005-06-23 14:35:00,51.28,51.34,51.27,51.32,82400.0,32.1844,32.2221,32.1782,32.2095,82400.0
2005-06-23 14:40:00,51.33,51.33,51.24,51.25,237300.0,32.2158,32.2158,32.1593,32.1656,237300.0
2005-06-23 14:45:00,51.25,51.26,51.22,51.24,34800.0,32.1656,32.1719,32.1468,32.1593,34800.0
2005-06-23 14:50:00,51.25,51.25,51.04,51.05,60100.0,32.1656,32.1656,32.0338,32.0401,60100.0
2005-06-23 14:55:00,51.05,51.08,51.04,51.07,56500.0,32.0401,32.0589,32.0338,32.0526,56500.0
2005-06-23 15:00:00,51.08,51.09,50.99,51.0,57000.0,32.0589,32.0652,32.0024,32.0087,57000.0
2005-06-23 15:05:00,51.0,51.02,50.72,50.82,101400.0,32.0087,32.0213,31.833,31.8957,101400.0
2005-06-23 15:10:00,50.82,50.82,50.7,50.71,78800.0,31.8957,31.8957,31.8204,31.8267,78800.0
2005-06-23 15:15:00,50.7,50.79,50.7,50.78,120200.0,31.8204,31.8769,31.8204,31.8706,120200.0
2005-06-23 15:20:00,50.79,51.28,50.79,50.86,76000.0,31.8769,32.1844,31.8769,31.9208,76000.0
2005-06-23 15:25:00,50.88,51.0,50.86,50.99,94700.0,31.9334,32.0087,31.9208,32.0024,94700.0
2005-06-23 15:30:00,50.99,50.99,50.93,50.95,96800.0,32.0024,32.0024,31.9648,31.9773,96800.0
2005-06-23 15:35:00,50.96,50.99,50.91,50.93,84100.0,31.9836,32.0024,31.9522,31.9648,84100.0
2005-06-23 15:40:00,50.93,51.38,50.92,51.25,360900.0,31.9648,32.2472,31.9585,32.1656,360900.0
2005-06-23 15:45:00,51.25,51.4,51.25,51.38,264400.0,32.1656,32.2598,32.1656,32.2472,264400.0
2005-06-23 15:50:00,51.38,51.7,51.37,51.7,392700.0,32.2472,32.448,32.2409,32.448,392700.0
2005-06-23 15:55:00,51.7,51.85,51.58,51.72,742100.0,32.448,32.5422,32.3727,32.4606,742100.0
2005-06-24 09:30:00,51.74,51.85,51.71,51.77,150400.0,32.4731,32.5422,32.4543,32.492,150400.0
2005-06-24 09:35:00,51.77,51.86,51.74,51.79,84700.0,32.492,32.5485,32.4731,32.5045,84700.0
2005-06-24 09:40:00,51.8,51.8,51.64,51.66,166800.0,32.5108,32.5108,32.4104,32.4229,166800.0
2005-06-24 09:45:00,51.66,51.76,51.65,51.65,107100.0,32.4229,32.4857,32.4167,32.4167,107100.0
2005-06-24 09:50:00,51.66,51.67,51.6,51.64,78700.0,32.4229,32.4292,32.3853,32.4104,78700.0
2005-06-24 09:55:00,51.64,51.83,51.63,51.83,98500.0,32.4104,32.5296,32.4041,32.5296,98500.0
2005-06-24 10:00:00,51.82,51.83,51.71,51.73,86400.0,32.5234,32.5296,32.4543,32.4669,86400.0
2005-06-24 10:05:00,51.71,51.71,51.42,51.42,80500.0,32.4543,32.4543,32.2723,32.2723,80500.0
2005-06-24 10:10:00,51.42,51.55,51.4,51.47,135800.0,32.2723,32.3539,32.2598,32.3037,135800.0
2005-06-24 10:15:00,51.47,51.47,51.32,51.34,64900.0,32.3037,32.3037,32.2095,32.2221,64900.0
2005-06-24 10:20:00,51.35,51.38,51.25,51.32,91800.0,32.2284,32.2472,32.1656,32.2095,91800.0
2005-06-24 10:25:00,51.32,51.41,51.32,51.41,113900.0,32.2095,32.266,32.2095,32.266,113900.0
2005-06-24 10:30:00,51.42,51.49,51.38,51.41,84500.0,32.2723,32.3162,32.2472,32.266,84500.0
2005-06-24 10:35:00,51.41,51.42,51.23,51.25,81400.0,32.266,32.2723,32.1531,32.1656,81400.0
2005-06-24 10:40:00,51.25,51.3,51.2,51.24,82700.0,32.1656,32.197,32.1342,32.1593,82700.0
2005-06-24 10:45:00,51.24,51.26,51.16,51.26,227600.0,32.1593,32.1719,32.1091,32.1719,227600.0
2005-06-24 10:50:00,51.25,51.33,51.15,51.16,148100.0,32.1656,32.2158,32.1028,32.1091,148100.0
2005-06-24 10:55:00,51.15,51.26,51.15,51.26,45600.0,32.1028,32.1719,32.1028,32.1719,45600.0
2005-06-24 11:00:00,51.26,51.31,51.25,51.27,47300.0,32.1719,32.2033,32.1656,32.1782,47300.0
2005-06-24 11:05:00,51.27,51.34,51.25,51.32,65500.0,32.1782,32.2221,32.1656,32.2095,65500.0
2005-06-24 11:10:00,51.31,51.35,51.25,51.33,33800.0,32.2033,32.2284,32.1656,32.2158,33800.0
2005-06-24 11:15:00,51.33,51.35,51.3,51.34,38100.0,32.2158,32.2284,32.197,32.2221,38100.0
2005-06-24 11:20:00,51.33,51.34,51.21,51.24,41800.0,32.2158,32.2221,32.1405,32.1593,41800.0
2005-06-24 11:25:00,51.23,51.29,51.23,51.28,21500.0,32.1531,32.1907,32.1531,32.1844,21500.0
2005-06-24 11:30:00,51.28,51.3,51.26,51.26,37200.0,32.1844,32.197,32.1719,32.1719,37200.0
2005-06-24 11:35:00,51.27,51.28,51.23,51.25,48600.0,32.1782,32.1844,32.1531,32.1656,48600.0
2005-06-24 11:40:00,51.25,51.26,51.21,51.22,52200.0,32.1656,32.1719,32.1405,32.1468,52200.0
2005-06-24 11:45:00,51.22,51.22,51.15,51.15,35900.0,32.1468,32.1468,32.1028,32.1028,35900.0
2005-06-24 11:50:00,51.14,51.14,51.0,51.01,39300.0,32.0966,32.0966,32.0087,32.015,39300.0
2005-06-24 11:55:00,51.0,51.07,50.95,51.02,103900.0,32.0087,32.0526,31.9773,32.0213,103900.0
2005-06-24 12:00:00,51.02,51.02,50.98,50.98,71700.0,32.0213,32.0213,31.9962,31.9962,71700.0
2005-06-24 12:05:00,50.98,50.99,50.9,50.9,53800.0,31.9962,32.0024,31.9459,31.9459,53800.0
2005-06-24 12:10:00,50.9,50.99,50.88,50.95,72700.0,31.9459,32.0024,31.9334,31.9773,72700.0
2005-06-24 12:15:00,50.94,51.02,50.94,51.01,48100.0,31.971,32.0213,31.971,32.015,48100.0
2005-06-24 12:20:00,51.01,51.01,50.99,51.0,45300.0,32.015,32.015,32.0024,32.0087,45300.0
2005-06-24 12:25:00,51.0,51.0,50.9,50.91,41600.0,32.0087,32.0087,31.9459,31.9522,41600.0
2005-06-24 12:30:00,50.91,50.96,50.88,50.96,42500.0,31.9522,31.9836,31.9334,31.9836,42500.0
2005-06-24 12:35:00,50.96,50.96,50.85,50.86,31900.0,31.9836,31.9836,31.9146,31.9208,31900.0
2005-06-24 12:40:00,50.86,50.86,50.85,50.85,16800.0,31.9208,31.9208,31.9146,31.9146,16800.0
2005-06-24 12:45:00,50.86,50.88,50.85,50.88,55300.0,31.9208,31.9334,31.9146,31.9334,55300.0
2005-06-24 12:50:00,50.88,50.93,50.88,50.9,27800.0,31.9334,31.9648,31.9334,31.9459,27800.0
2005-06-24 12:55:00,50.91,50.91,50.79,50.8,35400.0,31.9522,31.9522,31.8769,31.8832,35400.0
2005-06-24 13:00:00,50.8,50.83,50.78,50.83,19800.0,31.8832,31.902,31.8706,31.902,19800.0
2005-06-24 13:05:00,50.84,50.9,50.81,50.82,35200.0,31.9083,31.9459,31.8895,31.8957,35200.0
2005-06-24 13:10:00,50.82,50.82,50.74,50.76,21800.0,31.8957,31.8957,31.8455,31.8581,21800.0
2005-06-24 13:15:00,50.74,50.81,50.74,50.81,12700.0,31.8455,31.8895,31.8455,31.8895,12700.0
2005-06-24 13:20:00,50.81,50.85,50.81,50.85,26600.0,31.8895,31.9146,31.8895,31.9146,26600.0
2005-06-24 13:25:00,50.86,50.89,50.83,50.84,24200.0,31.9208,31.9397,31.902,31.9083,24200.0
2005-06-24 13:30:00,50.84,50.85,50.78,50.78,27400.0,31.9083,31.9146,31.8706,31.8706,27400.0
2005-06-24 13:35:00,50.77,50.77,50.72,50.77,32900.0,31.8644,31.8644,31.833,31.8644,32900.0
2005-06-24 13:40:00,50.74,50.76,50.73,50.75,15700.0,31.8455,31.8581,31.8392,31.8518,15700.0
2005-06-24 13:45:00,50.75,50.75,50.65,50.71,45300.0,31.8518,31.8518,31.789,31.8267,45300.0
2005-06-24 13:50:00,50.72,50.98,50.72,50.98,23100.0,31.833,31.9962,31.833,31.9962,23100.0
2005-06-24 13:55:00,50.98,50.99,50.85,50.85,81500.0,31.9962,32.0024,31.9146,31.9146,81500.0
2005-06-24 14:00:00,50.85,50.86,50.83,50.83,17700.0,31.9146,31.9208,31.902,31.902,17700.0
2005-06-24 14:05:00,50.83,50.94,50.83,50.86,48000.0,31.902,31.971,31.902,31.9208,48000.0
2005-06-24 14:10:00,50.87,50.87,50.84,50.87,23100.0,31.9271,31.9271,31.9083,31.9271,23100.0
2005-06-24 14:15:00,50.88,50.89,50.87,50.89,13500.0,31.9334,31.9397,31.9271,31.9397,13500.0
2005-06-24 14:20:00,50.88,50.91,50.88,50.89,17200.0,31.9334,31.9522,31.9334,31.9397,17200.0
2005-06-24 14:25:00,50.89,50.89,50.85,50.87,27000.0,31.9397,31.9397,31.9146,31.9271,27000.0
2005-06-24 14:30:00,50.87,50.95,50.87,50.94,32000.0,31.9271,31.9773,31.9271,31.971,32000.0
2005-06-24 14:35:00,50.94,50.94,50.88,50.88,27200.0,31.971,31.971,31.9334,31.9334,27200.0
2005-06-24 14:40:00,50.89,50.91,50.88,50.9,13600.0,31.9397,31.9522,31.9334,31.9459,13600.0
2005-06-24 14:45:00,50.9,50.91,50.9,50.9,19500.0,31.9459,31.9522,31.9459,31.9459,19500.0
2005-06-24 14:50:00,50.91,50.91,50.85,50.85,28900.0,31.9522,31.9522,31.9146,31.9146,28900.0
2005-06-24 14:55:00,50.85,50.86,50.8,50.81,31900.0,31.9146,31.9208,31.8832,31.8895,31900.0
2005-06-24 15:00:00,50.81,50.94,50.8,50.94,34900.0,31.8895,31.971,31.8832,31.971,34900.0
2005-06-24 15:05:00,50.94,50.97,50.88,50.93,25600.0,31.971,31.9899,31.9334,31.9648,25600.0
2005-06-24 15:10:00,50.92,50.93,50.87,50.87,25000.0,31.9585,31.9648,31.9271,31.9271,25000.0
2005-06-24 15:15:00,50.88,50.91,50.87,50.9,24700.0,31.9334,31.9522,31.9271,31.9459,24700.0
2005-06-24 15:20:00,50.9,50.99,50.9,50.98,20700.0,31.9459,32.0024,31.9459,31.9962,20700.0
2005-06-24 15:25:00,50.98,50.99,50.96,50.98,39500.0,31.9962,32.0024,31.9836,31.9962,39500.0
2005-06-24 15:30:00,50.99,51.09,50.98,51.08,40300.0,32.0024,32.0652,31.9962,32.0589,40300.0
2005-06-24 15:35:00,51.09,51.14,51.09,51.14,42600.0,32.0652,32.0966,32.0652,32.0966,42600.0
2005-06-24 15:40:00,51.14,51.19,51.13,51.18,33800.0,32.0966,32.128,32.0903,32.1217,33800.0
2005-06-24 15:45:00,51.18,51.21,51.17,51.21,30500.0,32.1217,32.1405,32.1154,32.1405,30500.0
2005-06-24 15:50:00,51.21,51.24,51.13,51.14,57200.0,32.1405,32.1593,32.0903,32.0966,57200.0
2005-06-24 15:55:00,51.14,51.21,51.11,51.21,67400.0,32.0966,32.1405,32.0777,32.1405,67400.0
2005-06-27 09:30:00,51.5,51.7,51.23,51.6,80700.0,32.3225,32.448,32.1531,32.3853,80700.0
2005-06-27 09:35:00,51.63,51.73,51.56,51.66,40500.0,32.4041,32.4669,32.3602,32.4229,40500.0
2005-06-27 09:40:00,51.66,51.77,51.64,51.77,54900.0,32.4229,32.492,32.4104,32.492,54900.0
2005-06-27 09:45:00,51.75,51.93,51.72,51.93,75200.0,32.4794,32.5924,32.4606,32.5924,75200.0
2005-06-27 09:50:00,51.93,51.94,51.88,51.9,39500.0,32.5924,32.5987,32.561,32.5736,39500.0
2005-06-27 09:55:00,51.89,52.1,51.89,51.97,138000.0,32.5673,32.6991,32.5673,32.6175,138000.0
2005-06-27 10:00:00,52.0,52.17,51.94,52.11,73100.0,32.6363,32.743,32.5987,32.7054,73100.0
2005-06-27 10:05:00,52.15,52.16,52.04,52.07,90600.0,32.7305,32.7367,32.6614,32.6803,90600.0
2005-06-27 10:10:00,52.06,52.1,52.0,52.05,68200.0,32.674,32.6991,32.6363,32.6677,68200.0
2005-06-27 10:15:00,52.06,52.06,51.93,51.94,42000.0,32.674,32.674,32.5924,32.5987,42000.0
2005-06-27 10:20:00,51.93,52.03,51.9,51.9,79000.0,32.5924,32.6552,32.5736,32.5736,79000.0
2005-06-27 10:25:00,51.9,51.91,51.73,51.77,48600.0,32.5736,32.5798,32.4669,32.492,48600.0
2005-06-27 10:30:00,51.75,51.88,51.65,51.88,55400.0,32.4794,32.561,32.4167,32.561,55400.0
2005-06-27 10:35:00,51.89,51.92,51.87,51.9,45200.0,32.5673,32.5861,32.5547,32.5736,45200.0
2005-06-27 10:40:00,51.9,51.9,51.8,51.8,41300.0,32.5736,32.5736,32.5108,32.5108,41300.0
2005-06-27 10:45:00,51.79,51.89,51.78,51.83,38900.0,32.5045,32.5673,32.4982,32.5296,38900.0
2005-06-27 10:50:00,51.81,51.82,51.7,51.82,34900.0,32.5171,32.5234,32.448,32.5234,34900.0
2005-06-27 10:55:00,51.84,51.9,51.73,51.78,35800.0,32.5359,32.5736,32.4669,32.4982,35800.0
2005-06-27 11:00:00,51.79,51.79,51.73,51.76,56900.0,32.5045,32.5045,32.4669,32.4857,56900.0
2005-06-27 11:05:00,51.75,51.75,51.7,51.73,22000.0,32.4794,32.4794,32.448,32.4669,22000.0
2005-06-27 11:10:00,51.72,51.72,51.67,51.67,26700.0,32.4606,32.4606,32.4292,32.4292,26700.0
2005-06-27 11:15:00,51.67,51.69,51.62,51.64,26400.0,32.4292,32.4418,32.3978,32.4104,26400.0
2005-06-27 11:20:00,51.68,51.8,51.65,51.79,15400.0,32.4355,32.5108,32.4167,32.5045,15400.0
2005-06-27 11:25:00,51.79,51.91,51.77,51.89,16000.0,32.5045,32.5798,32.492,32.5673,16000.0
2005-06-27 11:30:00,51.88,51.88,51.82,51.85,13400.0,32.561,32.561,32.5234,32.5422,13400.0
2005-06-27 11:35:00,51.85,51.85,51.7,51.79,21600.0,32.5422,32.5422,32.448,32.5045,21600.0
2005-06-27 11:40:00,51.81,51.86,51.75,51.79,25400.0,32.5171,32.5485,32.4794,32.5045,25400.0
2005-06-27 11:45:00,51.79,51.85,51.76,51.84,15900.0,32.5045,32.5422,32.4857,32.5359,15900.0
2005-06-27 11:50:00,51.83,51.89,51.82,51.88,34500.0,32.5296,32.5673,32.5234,32.561,34500.0
2005-06-27 11:55:00,51.88,51.9,51.86,51.89,18600.0,32.561,32.5736,32.5485,32.5673,18600.0
2005-06-27 12:00:00,51.9,51.97,51.9,51.94,23200.0,32.5736,32.6175,32.5736,32.5987,23200.0
2005-06-27 12:05:00,51.93,52.0,51.93,51.95,32200.0,32.5924,32.6363,32.5924,32.6049,32200.0
2005-06-27 12:10:00,51.96,52.0,51.91,52.0,24500.0,32.6112,32.6363,32.5798,32.6363,24500.0
2005-06-27 12:15:00,52.0,52.09,51.99,52.03,40400.0,32.6363,32.6928,32.63,32.6552,40400.0
2005-06-27 12:20:00,52.03,52.04,52.02,52.02,10600.0,32.6552,32.6614,32.6489,32.6489,10600.0
2005-06-27 12:25:00,52.03,52.04,52.02,52.03,10800.0,32.6552,32.6614,32.6489,32.6552,10800.0
2005-06-27 12:30:00,52.03,52.06,52.02,52.06,23100.0,32.6552,32.674,32.6489,32.674,23100.0
2005-06-27 12:35:00,52.07,52.24,51.99,52.24,38800.0,32.6803,32.787,32.63,32.787,38800.0
2005-06-27 12:40:00,52.23,52.26,52.21,52.24,32400.0,32.7807,32.7995,32.7681,32.787,32400.0
2005-06-27 12:45:00,52.21,52.23,52.17,52.19,14900.0,32.7681,32.7807,32.743,32.7556,14900.0
2005-06-27 12:50:00,52.17,52.24,52.17,52.22,24200.0,32.743,32.787,32.743,32.7744,24200.0
2005-06-27 12:55:00,52.23,52.23,52.09,52.2,17400.0,32.7807,32.7807,32.6928,32.7619,17400.0
2005-06-27 13:00:00,52.18,52.19,52.15,52.15,13800.0,32.7493,32.7556,32.7305,32.7305,13800.0
2005-06-27 13:05:00,52.1,52.18,52.09,52.17,42100.0,32.6991,32.7493,32.6928,32.743,42100.0
2005-06-27 13:10:00,52.16,52.18,52.16,52.16,13700.0,32.7367,32.7493,32.7367,32.7367,13700.0
2005-06-27 13:15:00,52.17,52.17,52.14,52.16,25200.0,32.743,32.743,32.7242,32.7367,25200.0
2005-06-27 13:20:00,52.16,52.28,52.16,52.25,23400.0,32.7367,32.8121,32.7367,32.7932,23400.0
2005-06-27 13:25:00,52.23,52.3,52.23,52.3,21700.0,32.7807,32.8246,32.7807,32.8246,21700.0
2005-06-27 13:30:00,52.3,52.31,52.19,52.2,33500.0,32.8246,32.8309,32.7556,32.7619,33500.0
2005-06-27 13:35:00,52.18,52.28,52.18,52.27,16000.0,32.7493,32.8121,32.7493,32.8058,16000.0
2005-06-27 13:40:00,52.27,52.27,52.19,52.19,13200.0,32.8058,32.8058,32.7556,32.7556,13200.0
2005-06-27 13:45:00,52.2,52.23,52.15,52.23,19600.0,32.7619,32.7807,32.7305,32.7807,19600.0
2005-06-27 13:50:00,52.22,52.24,52.21,52.21,11800.0,32.7744,32.787,32.7681,32.7681,11800.0
2005-06-27 13:55:00,52.2,52.24,52.11,52.11,23300.0,32.7619,32.787,32.7054,32.7054,23300.0
2005-06-27 14:00:00,52.1,52.13,52.07,52.11,30900.0,32.6991,32.7179,32.6803,32.7054,30900.0
2005-06-27 14:05:00,52.11,52.18,52.1,52.14,32100.0,32.7054,32.7493,32.6991,32.7242,32100.0
2005-06-27 14:10:00,52.14,52.15,52.12,52.13,12900.0,32.7242,32.7305,32.7116,32.7179,12900.0
2005-06-27 14:15:00,52.13,52.13,52.07,52.08,17800.0,32.7179,32.7179,32.6803,32.6865,17800.0
2005-06-27 14:20:00,52.08,52.08,52.03,52.04,14900.0,32.6865,32.6865,32.6552,32.6614,14900.0
2005-06-27 14:25:00,52.05,52.12,52.02,52.11,11800.0,32.6677,32.7116,32.6489,32.7054,11800.0
2005-06-27 14:30:00,52.11,52.18,52.09,52.18,12100.0,32.7054,32.7493,32.6928,32.7493,12100.0
2005-06-27 14:35:00,52.16,52.2,52.09,52.1,10900.0,32.7367,32.7619,32.6928,32.6991,10900.0
2005-06-27 14:40:00,52.09,52.1,52.02,52.07,27100.0,32.6928,32.6991,32.6489,32.6803,27100.0
2005-06-27 14:45:00,52.07,52.07,52.06,52.06,9500.0,32.6803,32.6803,32.674,32.674,9500.0
2005-06-27 14:50:00,52.07,52.14,52.06,52.11,21100.0,32.6803,32.7242,32.674,32.7054,21100.0
2005-06-27 14:55:00,52.12,52.14,52.1,52.13,10100.0,32.7116,32.7242,32.6991,32.7179,10100.0
2005-06-27 15:00:00,52.13,52.13,52.09,52.11,12900.0,32.7179,32.7179,32.6928,32.7054,12900.0
2005-06-27 15:05:00,52.11,52.24,52.1,52.23,32500.0,32.7054,32.787,32.6991,32.7807,32500.0
2005-06-27 15:10:00,52.23,52.29,52.21,52.22,22700.0,32.7807,32.8183,32.7681,32.7744,22700.0
2005-06-27 15:15:00,52.21,52.21,52.14,52.17,28100.0,32.7681,32.7681,32.7242,32.743,28100.0
2005-06-27 15:20:00,52.18,52.19,52.15,52.16,17500.0,32.7493,32.7556,32.7305,32.7367,17500.0
2005-06-27 15:25:00,52.16,52.24,52.15,52.18,28200.0,32.7367,32.787,32.7305,32.7493,28200.0
2005-06-27 15:30:00,52.18,52.18,52.14,52.15,23200.0,32.7493,32.7493,32.7242,32.7305,23200.0
2005-06-27 15:35:00,52.15,52.18,52.14,52.16,27400.0,32.7305,32.7493,32.7242,32.7367,27400.0
2005-06-27 15:40:00,52.16,52.16,52.1,52.1,30300.0,32.7367,32.7367,32.6991,32.6991,30300.0
2005-06-27 15:45:00,52.1,52.1,52.05,52.05,28200.0,32.6991,32.6991,32.6677,32.6677,28200.0
2005-06-27 15:50:00,52.06,52.06,51.99,51.99,54600.0,32.674,32.674,32.63,32.63,54600.0
2005-06-27 15:55:00,51.99,52.12,51.97,52.11,57300.0,32.63,32.7116,32.6175,32.7054,57300.0
2005-06-28 09:30:00,51.15,51.49,51.14,51.45,91900.0,32.1028,32.3162,32.0966,32.2911,91900.0
2005-06-28 09:35:00,51.45,51.45,51.16,51.23,58500.0,32.2911,32.2911,32.1091,32.1531,58500.0
2005-06-28 09:40:00,51.31,51.31,51.22,51.23,54500.0,32.2033,32.2033,32.1468,32.1531,54500.0
2005-06-28 09:45:00,51.22,51.27,51.21,51.26,38700.0,32.1468,32.1782,32.1405,32.1719,38700.0
2005-06-28 09:50:00,51.26,51.37,51.23,51.23,42300.0,32.1719,32.2409,32.1531,32.1531,42300.0
2005-06-28 09:55:00,51.23,51.3,51.21,51.25,38900.0,32.1531,32.197,32.1405,32.1656,38900.0
2005-06-28 10:00:00,51.24,51.27,51.16,51.26,97200.0,32.1593,32.1782,32.1091,32.1719,97200.0
2005-06-28 10:05:00,51.27,51.27,51.18,51.2,41400.0,32.1782,32.1782,32.1217,32.1342,41400.0
2005-06-28 10:10:00,51.19,51.19,51.1,51.12,42000.0,32.128,32.128,32.0715,32.084,42000.0
2005-06-28 10:15:00,51.13,51.19,51.09,51.11,76400.0,32.0903,32.128,32.0652,32.0777,76400.0
2005-06-28 10:20:00,51.12,51.16,51.08,51.12,50300.0,32.084,32.1091,32.0589,32.084,50300.0
2005-06-28 10:25:00,51.12,51.2,51.12,51.19,38600.0,32.084,32.1342,32.084,32.128,38600.0
2005-06-28 10:30:00,51.18,51.18,51.13,51.18,80000.0,32.1217,32.1217,32.0903,32.1217,80000.0
2005-06-28 10:35:00,51.19,51.2,51.11,51.15,27600.0,32.128,32.1342,32.0777,32.1028,27600.0
2005-06-28 10:40:00,51.15,51.15,51.09,51.11,24100.0,32.1028,32.1028,32.0652,32.0777,24100.0
2005-06-28 10:45:00,51.11,51.13,51.08,51.12,33600.0,32.0777,32.0903,32.0589,32.084,33600.0
2005-06-28 10:50:00,51.13,51.16,51.08,51.16,42300.0,32.0903,32.1091,32.0589,32.1091,42300.0
2005-06-28 10:55:00,51.16,51.23,51.16,51.23,42500.0,32.1091,32.1531,32.1091,32.1531,42500.0
2005-06-28 11:00:00,51.24,51.25,51.17,51.22,37600.0,32.1593,32.1656,32.1154,32.1468,37600.0
2005-06-28 11:05:00,51.2,51.21,51.06,51.1,58000.0,32.1342,32.1405,32.0464,32.0715,58000.0
2005-06-28 11:10:00,51.08,51.09,50.98,51.03,74100.0,32.0589,32.0652,31.9962,32.0275,74100.0
2005-06-28 11:15:00,51.03,51.08,51.0,51.03,23700.0,32.0275,32.0589,32.0087,32.0275,23700.0
2005-06-28 11:20:00,51.02,51.07,51.01,51.07,28400.0,32.0213,32.0526,32.015,32.0526,28400.0
2005-06-28 11:25:00,51.06,51.15,51.06,51.15,13800.0,32.0464,32.1028,32.0464,32.1028,13800.0
2005-06-28 11:30:00,51.15,51.26,51.11,51.22,57300.0,32.1028,32.1719,32.0777,32.1468,57300.0
2005-06-28 11:35:00,51.22,51.26,51.11,51.26,65400.0,32.1468,32.1719,32.0777,32.1719,65400.0
2005-06-28 11:40:00,51.25,51.38,51.23,51.38,50400.0,32.1656,32.2472,32.1531,32.2472,50400.0
2005-06-28 11:45:00,51.38,51.41,51.26,51.37,42600.0,32.2472,32.266,32.1719,32.2409,42600.0
2005-06-28 11:50:00,51.37,51.39,51.3,51.34,57000.0,32.2409,32.2535,32.197,32.2221,57000.0
2005-06-28 11:55:00,51.35,51.4,51.34,51.39,29400.0,32.2284,32.2598,32.2221,32.2535,29400.0
2005-06-28 12:00:00,51.4,51.42,51.37,51.38,14400.0,32.2598,32.2723,32.2409,32.2472,14400.0
2005-06-28 12:05:00,51.37,51.39,51.33,51.37,12900.0,32.2409,32.2535,32.2158,32.2409,12900.0
2005-06-28 12:10:00,51.37,51.38,51.34,51.35,16200.0,32.2409,32.2472,32.2221,32.2284,16200.0
2005-06-28 12:15:00,51.35,51.38,51.33,51.33,29100.0,32.2284,32.2472,32.2158,32.2158,29100.0
2005-06-28 12:20:00,51.34,51.34,51.28,51.28,17200.0,32.2221,32.2221,32.1844,32.1844,17200.0
2005-06-28 12:25:00,51.27,51.3,51.24,51.3,35200.0,32.1782,32.197,32.1593,32.197,35200.0
2005-06-28 12:30:00,51.29,51.36,51.29,51.35,8600.0,32.1907,32.2346,32.1907,32.2284,8600.0
2005-06-28 12:35:00,51.35,51.35,51.32,51.32,13900.0,32.2284,32.2284,32.2095,32.2095,13900.0
2005-06-28 12:40:00,51.32,51.34,51.29,51.3,9600.0,32.2095,32.2221,32.1907,32.197,9600.0
2005-06-28 12:45:00,51.3,51.31,51.29,51.3,9700.0,32.197,32.2033,32.1907,32.197,9700.0
2005-06-28 12:50:00,51.32,51.32,51.27,51.28,11700.0,32.2095,32.2095,32.1782,32.1844,11700.0
2005-06-28 12:55:00,51.28,51.28,51.24,51.24,16200.0,32.1844,32.1844,32.1593,32.1593,16200.0
2005-06-28 13:00:00,51.25,51.33,51.23,51.29,19500.0,32.1656,32.2158,32.1531,32.1907,19500.0
2005-06-28 13:05:00,51.28,51.29,51.21,51.22,13900.0,32.1844,32.1907,32.1405,32.1468,13900.0
2005-06-28 13:10:00,51.22,51.27,51.16,51.19,65200.0,32.1468,32.1782,32.1091,32.128,65200.0
2005-06-28 13:15:00,51.18,51.2,51.17,51.17,50200.0,32.1217,32.1342,32.1154,32.1154,50200.0
2005-06-28 13:20:00,51.17,51.23,51.17,51.22,42100.0,32.1154,32.1531,32.1154,32.1468,42100.0
2005-06-28 13:25:00,51.22,51.24,51.21,51.23,37300.0,32.1468,32.1593,32.1405,32.1531,37300.0
2005-06-28 13:30:00,51.23,51.25,51.23,51.23,38400.0,32.1531,32.1656,32.1531,32.1531,38400.0
2005-06-28 13:35:00,51.23,51.24,51.21,51.21,38400.0,32.1531,32.1593,32.1405,32.1405,38400.0
2005-06-28 13:40:00,51.22,51.22,51.15,51.15,25800.0,32.1468,32.1468,32.1028,32.1028,25800.0
2005-06-28 13:45:00,51.15,51.16,51.01,51.01,45000.0,32.1028,32.1091,32.015,32.015,45000.0
2005-06-28 13:50:00,51.01,51.03,50.86,50.86,53700.0,32.015,32.0275,31.9208,31.9208,53700.0
2005-06-28 13:55:00,50.85,50.86,50.66,50.81,99100.0,31.9146,31.9208,31.7953,31.8895,99100.0
2005-06-28 14:00:00,50.81,50.84,50.77,50.79,50800.0,31.8895,31.9083,31.8644,31.8769,50800.0
2005-06-28 14:05:00,50.79,50.79,50.74,50.76,36300.0,31.8769,31.8769,31.8455,31.8581,36300.0
2005-06-28 14:10:00,50.76,50.8,50.7,50.72,82100.0,31.8581,31.8832,31.8204,31.833,82100.0
2005-06-28 14:15:00,50.73,50.78,50.7,50.76,54800.0,31.8392,31.8706,31.8204,31.8581,54800.0
2005-06-28 14:20:00,50.77,50.79,50.58,50.67,98300.0,31.8644,31.8769,31.7451,31.8016,98300.0
2005-06-28 14:25:00,50.65,50.65,50.51,50.56,55500.0,31.789,31.789,31.7012,31.7326,55500.0
2005-06-28 14:30:00,50.56,50.6,50.54,50.57,42500.0,31.7326,31.7577,31.72,31.7388,42500.0
2005-06-28 14:35:00,50.58,50.69,50.57,50.65,37900.0,31.7451,31.8141,31.7388,31.789,37900.0
2005-06-28 14:40:00,50.66,50.75,50.65,50.74,43200.0,31.7953,31.8518,31.789,31.8455,43200.0
2005-06-28 14:45:00,50.74,50.74,50.69,50.71,49700.0,31.8455,31.8455,31.8141,31.8267,49700.0
2005-06-28 14:50:00,50.72,50.74,50.71,50.73,35300.0,31.833,31.8455,31.8267,31.8392,35300.0
2005-06-28 14:55:00,50.74,50.74,50.73,50.73,47200.0,31.8455,31.8455,31.8392,31.8392,47200.0
2005-06-28 15:00:00,50.73,50.75,50.72,50.72,69300.0,31.8392,31.8518,31.833,31.833,69300.0
2005-06-28 15:05:00,50.72,50.8,50.72,50.8,71300.0,31.833,31.8832,31.833,31.8832,71300.0
2005-06-28 15:10:00,50.81,50.81,50.77,50.78,33100.0,31.8895,31.8895,31.8644,31.8706,33100.0
2005-06-28 15:15:00,50.78,50.83,50.78,50.8,47800.0,31.8706,31.902,31.8706,31.8832,47800.0
2005-06-28 15:20:00,50.8,50.8,50.69,50.7,87200.0,31.8832,31.8832,31.8141,31.8204,87200.0
2005-06-28 15:25:00,50.7,50.75,50.69,50.73,103300.0,31.8204,31.8518,31.8141,31.8392,103300.0
2005-06-28 15:30:00,50.73,50.75,50.69,50.7,113000.0,31.8392,31.8518,31.8141,31.8204,113000.0
2005-06-28 15:35:00,50.71,50.71,50.62,50.62,111100.0,31.8267,31.8267,31.7702,31.7702,111100.0
2005-06-28 15:40:00,50.62,50.62,50.57,50.59,118500.0,31.7702,31.7702,31.7388,31.7514,118500.0
2005-06-28 15:45:00,50.6,50.61,50.42,50.43,119600.0,31.7577,31.7639,31.6447,31.651,119600.0
2005-06-28 15:50:00,50.43,50.49,50.25,50.25,130000.0,31.651,31.6886,31.538,31.538,130000.0
2005-06-28 15:55:00,50.25,50.37,50.16,50.29,272200.0,31.538,31.6133,31.4815,31.5631,272200.0
2005-06-29 09:30:00,50.23,50.51,50.23,50.37,73600.0,31.5254,31.7012,31.5254,31.6133,73600.0
2005-06-29 09:35:00,50.37,50.63,50.31,50.45,41700.0,31.6133,31.7765,31.5756,31.6635,41700.0
2005-06-29 09:40:00,50.44,50.61,50.32,50.6,65300.0,31.6572,31.7639,31.5819,31.7577,65300.0
2005-06-29 09:45:00,50.59,50.81,50.23,50.71,48200.0,31.7514,31.8895,31.5254,31.8267,48200.0
2005-06-29 09:50:00,50.71,50.9,50.67,50.77,45000.0,31.8267,31.9459,31.8016,31.8644,45000.0
2005-06-29 09:55:00,50.77,50.77,50.55,50.65,37000.0,31.8644,31.8644,31.7263,31.789,37000.0
2005-06-29 10:00:00,50.64,50.73,50.62,50.66,33800.0,31.7828,31.8392,31.7702,31.7953,33800.0
2005-06-29 10:05:00,50.64,50.73,50.64,50.68,25200.0,31.7828,31.8392,31.7828,31.8079,25200.0
2005-06-29 10:10:00,50.68,50.68,50.57,50.57,19400.0,31.8079,31.8079,31.7388,31.7388,19400.0
2005-06-29 10:15:00,50.57,50.7,50.57,50.7,15500.0,31.7388,31.8204,31.7388,31.8204,15500.0
2005-06-29 10:20:00,50.65,50.7,50.58,50.66,18400.0,31.789,31.8204,31.7451,31.7953,18400.0
2005-06-29 10:25:00,50.64,50.68,50.61,50.62,51600.0,31.7828,31.8079,31.7639,31.7702,51600.0
2005-06-29 10:30:00,50.62,50.63,50.11,50.12,143400.0,31.7702,31.7765,31.4501,31.4564,143400.0
2005-06-29 10:35:00,50.14,50.17,50.05,50.05,77800.0,31.4689,31.4878,31.4125,31.4125,77800.0
2005-06-29 10:40:00,50.07,50.07,49.85,49.87,106000.0,31.425,31.425,31.2869,31.2995,106000.0
2005-06-29 10:45:00,49.86,50.08,49.8,50.08,51000.0,31.2932,31.4313,31.2556,31.4313,51000.0
2005-06-29 10:50:00,50.1,50.16,50.06,50.16,42900.0,31.4438,31.4815,31.4187,31.4815,42900.0
2005-06-29 10:55:00,50.13,50.33,50.05,50.33,37400.0,31.4627,31.5882,31.4125,31.5882,37400.0
2005-06-29 11:00:00,50.25,50.39,50.25,50.32,75700.0,31.538,31.6259,31.538,31.5819,75700.0
2005-06-29 11:05:00,50.33,50.33,50.18,50.22,37700.0,31.5882,31.5882,31.4941,31.5192,37700.0
2005-06-29 11:10:00,50.21,50.24,50.18,50.22,15300.0,31.5129,31.5317,31.4941,31.5192,15300.0
2005-06-29 11:15:00,50.21,50.24,50.17,50.22,148400.0,31.5129,31.5317,31.4878,31.5192,148400.0
2005-06-29 11:20:00,50.22,50.23,50.17,50.22,20000.0,31.5192,31.5254,31.4878,31.5192,20000.0
2005-06-29 11:25:00,50.22,50.23,50.14,50.16,23200.0,31.5192,31.5254,31.4689,31.4815,23200.0
2005-06-29 11:30:00,50.16,50.18,50.14,50.17,19600.0,31.4815,31.4941,31.4689,31.4878,19600.0
2005-06-29 11:35:00,50.17,50.17,50.12,50.17,15900.0,31.4878,31.4878,31.4564,31.4878,15900.0
2005-06-29 11:40:00,50.18,50.22,50.17,50.18,22200.0,31.4941,31.5192,31.4878,31.4941,22200.0
2005-06-29 11:45:00,50.19,50.25,50.19,50.2,24900.0,31.5003,31.538,31.5003,31.5066,24900.0
2005-06-29 11:50:00,50.19,50.19,50.15,50.16,16000.0,31.5003,31.5003,31.4752,31.4815,16000.0
2005-06-29 11:55:00,50.16,50.16,50.01,50.04,19200.0,31.4815,31.4815,31.3874,31.4062,19200.0
2005-06-29 12:00:00,50.03,50.04,49.91,49.91,38600.0,31.3999,31.4062,31.3246,31.3246,38600.0
2005-06-29 12:05:00,49.9,49.9,49.84,49.84,22100.0,31.3183,31.3183,31.2807,31.2807,22100.0
2005-06-29 12:10:00,49.85,49.95,49.84,49.91,31600.0,31.2869,31.3497,31.2807,31.3246,31600.0
2005-06-29 12:15:00,49.91,49.95,49.89,49.91,11700.0,31.3246,31.3497,31.312,31.3246,11700.0
2005-06-29 12:20:00,49.91,49.91,49.81,49.82,28400.0,31.3246,31.3246,31.2618,31.2681,28400.0
2005-06-29 12:25:00,49.81,50.05,49.81,50.05,27400.0,31.2618,31.4125,31.2618,31.4125,27400.0
2005-06-29 12:30:00,50.05,50.15,50.04,50.15,19100.0,31.4125,31.4752,31.4062,31.4752,19100.0
2005-06-29 12:35:00,50.14,50.17,50.14,50.17,8900.0,31.4689,31.4878,31.4689,31.4878,8900.0
2005-06-29 12:40:00,50.16,50.18,50.07,50.18,24300.0,31.4815,31.4941,31.425,31.4941,24300.0
2005-06-29 12:45:00,50.2,50.3,50.2,50.26,13500.0,31.5066,31.5694,31.5066,31.5443,13500.0
2005-06-29 12:50:00,50.26,50.26,50.25,50.26,9700.0,31.5443,31.5443,31.538,31.5443,9700.0
2005-06-29 12:55:00,50.26,50.28,50.24,50.28,12100.0,31.5443,31.5568,31.5317,31.5568,12100.0
2005-06-29 13:00:00,50.29,50.33,50.29,50.32,6200.0,31.5631,31.5882,31.5631,31.5819,6200.0
2005-06-29 13:05:00,50.32,50.35,50.26,50.27,16600.0,31.5819,31.6008,31.5443,31.5505,16600.0
2005-06-29 13:10:00,50.26,50.35,50.23,50.23,11000.0,31.5443,31.6008,31.5254,31.5254,11000.0
2005-06-29 13:15:00,50.24,50.35,50.24,50.25,9700.0,31.5317,31.6008,31.5317,31.538,9700.0
2005-06-29 13:20:00,50.26,50.28,50.25,50.28,13100.0,31.5443,31.5568,31.538,31.5568,13100.0
2005-06-29 13:25:00,50.29,50.31,50.29,50.31,6400.0,31.5631,31.5756,31.5631,31.5756,6400.0
2005-06-29 13:30:00,50.31,50.35,50.31,50.33,20800.0,31.5756,31.6008,31.5756,31.5882,20800.0
2005-06-29 13:35:00,50.33,50.33,50.28,50.3,13900.0,31.5882,31.5882,31.5568,31.5694,13900.0
2005-06-29 13:40:00,50.3,50.37,50.3,50.37,13600.0,31.5694,31.6133,31.5694,31.6133,13600.0
2005-06-29 13:45:00,50.37,50.38,50.3,50.31,18100.0,31.6133,31.6196,31.5694,31.5756,18100.0
2005-06-29 13:50:00,50.31,50.35,50.28,50.3,133000.0,31.5756,31.6008,31.5568,31.5694,133000.0
2005-06-29 13:55:00,50.3,50.37,50.3,50.37,13200.0,31.5694,31.6133,31.5694,31.6133,13200.0
2005-06-29 14:00:00,50.37,50.4,50.35,50.4,14700.0,31.6133,31.6321,31.6008,31.6321,14700.0
2005-06-29 14:05:00,50.4,50.41,50.38,50.38,17100.0,31.6321,31.6384,31.6196,31.6196,17100.0
2005-06-29 14:10:00,50.38,50.41,50.37,50.4,20900.0,31.6196,31.6384,31.6133,31.6321,20900.0
2005-06-29 14:15:00,50.42,50.44,50.38,50.38,15600.0,31.6447,31.6572,31.6196,31.6196,15600.0
2005-06-29 14:20:00,50.38,50.38,50.35,50.37,17500.0,31.6196,31.6196,31.6008,31.6133,17500.0
2005-06-29 14:25:00,50.38,50.44,50.38,50.43,21000.0,31.6196,31.6572,31.6196,31.651,21000.0
2005-06-29 14:30:00,50.44,50.48,50.43,50.48,14100.0,31.6572,31.6823,31.651,31.6823,14100.0
2005-06-29 14:35:00,50.48,50.53,50.48,50.51,18900.0,31.6823,31.7137,31.6823,31.7012,18900.0
2005-06-29 14:40:00,50.52,50.58,50.52,50.58,16100.0,31.7074,31.7451,31.7074,31.7451,16100.0
2005-06-29 14:45:00,50.57,50.58,50.52,50.52,27000.0,31.7388,31.7451,31.7074,31.7074,27000.0
2005-06-29 14:50:00,50.51,50.52,50.47,50.47,20500.0,31.7012,31.7074,31.6761,31.6761,20500.0
2005-06-29 14:55:00,50.46,50.46,50.38,50.38,22400.0,31.6698,31.6698,31.6196,31.6196,22400.0
2005-06-29 15:00:00,50.37,50.39,50.36,50.38,36000.0,31.6133,31.6259,31.607,31.6196,36000.0
2005-06-29 15:05:00,50.38,50.44,50.37,50.43,23600.0,31.6196,31.6572,31.6133,31.651,23600.0
2005-06-29 15:10:00,50.42,50.44,50.39,50.41,27100.0,31.6447,31.6572,31.6259,31.6384,27100.0
2005-06-29 15:15:00,50.41,50.44,50.4,50.44,22000.0,31.6384,31.6572,31.6321,31.6572,22000.0
2005-06-29 15:20:00,50.44,50.44,50.37,50.37,21400.0,31.6572,31.6572,31.6133,31.6133,21400.0
2005-06-29 15:25:00,50.37,50.38,50.32,50.34,30900.0,31.6133,31.6196,31.5819,31.5945,30900.0
2005-06-29 15:30:00,50.33,50.39,50.33,50.39,21000.0,31.5882,31.6259,31.5882,31.6259,21000.0
2005-06-29 15:35:00,50.39,50.4,50.38,50.39,13400.0,31.6259,31.6321,31.6196,31.6259,13400.0
2005-06-29 15:40:00,50.39,50.41,50.39,50.4,13700.0,31.6259,31.6384,31.6259,31.6321,13700.0
2005-06-29 15:45:00,50.4,50.43,50.36,50.36,30500.0,31.6321,31.651,31.607,31.607,30500.0
2005-06-29 15:50:00,50.36,50.36,50.32,50.34,40500.0,31.607,31.607,31.5819,31.5945,40500.0
2005-06-29 15:55:00,50.34,50.35,50.28,50.3,66300.0,31.5945,31.6008,31.5568,31.5694,66300.0
2005-06-30 09:30:00,50.35,51.09,50.15,50.18,51900.0,31.6008,32.0652,31.4752,31.4941,51900.0
2005-06-30 09:35:00,50.25,50.57,50.25,50.45,37100.0,31.538,31.7388,31.538,31.6635,37100.0
2005-06-30 09:40:00,50.5,50.6,50.41,50.53,35900.0,31.6949,31.7577,31.6384,31.7137,35900.0
2005-06-30 09:45:00,50.53,50.7,50.53,50.68,27600.0,31.7137,31.8204,31.7137,31.8079,27600.0
2005-06-30 09:50:00,50.69,50.81,50.68,50.7,35600.0,31.8141,31.8895,31.8079,31.8204,35600.0
2005-06-30 09:55:00,50.68,50.74,50.59,50.7,47000.0,31.8079,31.8455,31.7514,31.8204,47000.0
2005-06-30 10:00:00,50.68,50.71,50.52,50.55,27600.0,31.8079,31.8267,31.7074,31.7263,27600.0
2005-06-30 10:05:00,50.56,50.6,50.47,50.49,34100.0,31.7326,31.7577,31.6761,31.6886,34100.0
2005-06-30 10:10:00,50.48,50.54,50.48,50.5,22500.0,31.6823,31.72,31.6823,31.6949,22500.0
2005-06-30 10:15:00,50.5,50.56,50.44,50.45,42200.0,31.6949,31.7326,31.6572,31.6635,42200.0
2005-06-30 10:20:00,50.45,50.5,50.4,50.48,96700.0,31.6635,31.6949,31.6321,31.6823,96700.0
2005-06-30 10:25:00,50.48,50.5,50.4,50.42,101800.0,31.6823,31.6949,31.6321,31.6447,101800.0
2005-06-30 10:30:00,50.4,50.48,50.31,50.34,84700.0,31.6321,31.6823,31.5756,31.5945,84700.0
2005-06-30 10:35:00,50.34,50.36,50.17,50.28,40600.0,31.5945,31.607,31.4878,31.5568,40600.0
2005-06-30 10:40:00,50.34,50.49,50.28,50.46,27400.0,31.5945,31.6886,31.5568,31.6698,27400.0
2005-06-30 10:45:00,50.46,50.5,50.38,50.46,23900.0,31.6698,31.6949,31.6196,31.6698,23900.0
2005-06-30 10:50:00,50.49,50.59,50.41,50.56,15600.0,31.6886,31.7514,31.6384,31.7326,15600.0
2005-06-30 10:55:00,50.56,50.56,50.44,50.47,21800.0,31.7326,31.7326,31.6572,31.6761,21800.0
2005-06-30 11:00:00,50.47,50.55,50.46,50.52,26400.0,31.6761,31.7263,31.6698,31.7074,26400.0
2005-06-30 11:05:00,50.49,50.61,50.49,50.53,11700.0,31.6886,31.7639,31.6886,31.7137,11700.0
2005-06-30 11:10:00,50.52,50.56,50.49,50.55,13900.0,31.7074,31.7326,31.6886,31.7263,13900.0
2005-06-30 11:15:00,50.52,50.6,50.52,50.56,50100.0,31.7074,31.7577,31.7074,31.7326,50100.0
2005-06-30 11:20:00,50.59,50.81,50.59,50.75,27000.0,31.7514,31.8895,31.7514,31.8518,27000.0
2005-06-30 11:25:00,50.76,50.86,50.69,50.75,46400.0,31.8581,31.9208,31.8141,31.8518,46400.0
2005-06-30 11:30:00,50.79,50.85,50.77,50.85,28000.0,31.8769,31.9146,31.8644,31.9146,28000.0
2005-06-30 11:35:00,50.86,50.97,50.86,50.91,22800.0,31.9208,31.9899,31.9208,31.9522,22800.0
2005-06-30 11:40:00,50.89,50.92,50.84,50.84,11900.0,31.9397,31.9585,31.9083,31.9083,11900.0
2005-06-30 11:45:00,50.83,50.84,50.72,50.74,11700.0,31.902,31.9083,31.833,31.8455,11700.0
2005-06-30 11:50:00,50.74,51.04,50.73,51.04,30600.0,31.8455,32.0338,31.8392,32.0338,30600.0
2005-06-30 11:55:00,51.01,51.28,51.01,51.17,45400.0,32.015,32.1844,32.015,32.1154,45400.0
2005-06-30 12:00:00,51.16,51.3,51.16,51.3,32300.0,32.1091,32.197,32.1091,32.197,32300.0
2005-06-30 12:05:00,51.29,51.41,51.29,51.31,25400.0,32.1907,32.266,32.1907,32.2033,25400.0
2005-06-30 12:10:00,51.32,51.32,51.16,51.17,18600.0,32.2095,32.2095,32.1091,32.1154,18600.0
2005-06-30 12:15:00,51.16,51.16,51.08,51.13,11800.0,32.1091,32.1091,32.0589,32.0903,11800.0
2005-06-30 12:20:00,51.11,51.15,51.03,51.03,13200.0,32.0777,32.1028,32.0275,32.0275,13200.0
2005-06-30 12:25:00,51.05,51.11,51.01,51.09,13900.0,32.0401,32.0777,32.015,32.0652,13900.0
2005-06-30 12:30:00,51.04,51.09,51.03,51.05,6200.0,32.0338,32.0652,32.0275,32.0401,6200.0
2005-06-30 12:35:00,51.05,51.07,51.05,51.05,2200.0,32.0401,32.0526,32.0401,32.0401,2200.0
2005-06-30 12:40:00,51.06,51.11,51.04,51.09,9500.0,32.0464,32.0777,32.0338,32.0652,9500.0
2005-06-30 12:45:00,51.09,51.11,51.08,51.08,5300.0,32.0652,32.0777,32.0589,32.0589,5300.0
2005-06-30 12:50:00,51.08,51.08,51.03,51.04,11700.0,32.0589,32.0589,32.0275,32.0338,11700.0
2005-06-30 12:55:00,51.04,51.12,51.02,51.08,9100.0,32.0338,32.084,32.0213,32.0589,9100.0
2005-06-30 13:00:00,51.1,51.1,51.01,51.01,8300.0,32.0715,32.0715,32.015,32.015,8300.0
2005-06-30 13:05:00,51.02,51.03,50.95,51.02,11100.0,32.0213,32.0275,31.9773,32.0213,11100.0
2005-06-30 13:10:00,51.02,51.02,51.0,51.02,4100.0,32.0213,32.0213,32.0087,32.0213,4100.0
2005-06-30 13:15:00,51.03,51.05,51.01,51.02,10400.0,32.0275,32.0401,32.015,32.0213,10400.0
2005-06-30 13:20:00,51.03,51.07,51.01,51.01,13700.0,32.0275,32.0526,32.015,32.015,13700.0
2005-06-30 13:25:00,51.02,51.02,51.0,51.01,15800.0,32.0213,32.0213,32.0087,32.015,15800.0
2005-06-30 13:30:00,51.01,51.09,50.92,50.97,39700.0,32.015,32.0652,31.9585,31.9899,39700.0
2005-06-30 13:35:00,50.96,51.0,50.95,50.98,25300.0,31.9836,32.0087,31.9773,31.9962,25300.0
2005-06-30 13:40:00,50.98,51.0,50.98,50.98,22800.0,31.9962,32.0087,31.9962,31.9962,22800.0
2005-06-30 13:45:00,50.99,50.99,50.93,50.93,28000.0,32.0024,32.0024,31.9648,31.9648,28000.0
2005-06-30 13:50:00,50.93,50.93,50.9,50.91,35000.0,31.9648,31.9648,31.9459,31.9522,35000.0
2005-06-30 13:55:00,50.91,50.92,50.68,50.7,68500.0,31.9522,31.9585,31.8079,31.8204,68500.0
2005-06-30 14:00:00,50.7,50.73,50.66,50.69,98900.0,31.8204,31.8392,31.7953,31.8141,98900.0
2005-06-30 14:05:00,50.7,50.76,50.68,50.76,72400.0,31.8204,31.8581,31.8079,31.8581,72400.0
2005-06-30 14:10:00,50.75,50.94,50.75,50.93,27800.0,31.8518,31.971,31.8518,31.9648,27800.0
2005-06-30 14:15:00,50.93,51.01,50.84,50.99,51500.0,31.9648,32.015,31.9083,32.0024,51500.0
2005-06-30 14:20:00,50.99,50.99,50.83,50.89,60000.0,32.0024,32.0024,31.902,31.9397,60000.0
2005-06-30 14:25:00,50.88,50.93,50.79,50.9,25500.0,31.9334,31.9648,31.8769,31.9459,25500.0
2005-06-30 14:30:00,50.9,50.93,50.8,50.83,27400.0,31.9459,31.9648,31.8832,31.902,27400.0
2005-06-30 14:35:00,50.83,50.89,50.7,50.7,36000.0,31.902,31.9397,31.8204,31.8204,36000.0
2005-06-30 14:40:00,50.69,50.74,50.65,50.74,46400.0,31.8141,31.8455,31.789,31.8455,46400.0
2005-06-30 14:45:00,50.75,50.8,50.7,50.7,98600.0,31.8518,31.8832,31.8204,31.8204,98600.0
2005-06-30 14:50:00,50.71,50.75,50.69,50.74,35000.0,31.8267,31.8518,31.8141,31.8455,35000.0
2005-06-30 14:55:00,50.74,50.86,50.72,50.83,32500.0,31.8455,31.9208,31.833,31.902,32500.0
2005-06-30 15:00:00,50.83,50.86,50.7,50.7,34900.0,31.902,31.9208,31.8204,31.8204,34900.0
2005-06-30 15:05:00,50.7,50.78,50.68,50.78,30200.0,31.8204,31.8706,31.8079,31.8706,30200.0
2005-06-30 15:10:00,50.78,50.85,50.75,50.83,32700.0,31.8706,31.9146,31.8518,31.902,32700.0
2005-06-30 15:15:00,50.82,50.94,50.8,50.92,19400.0,31.8957,31.971,31.8832,31.9585,19400.0
2005-06-30 15:20:00,50.94,50.94,50.84,50.84,42700.0,31.971,31.971,31.9083,31.9083,42700.0
2005-06-30 15:25:00,50.83,50.87,50.79,50.86,35300.0,31.902,31.9271,31.8769,31.9208,35300.0
2005-06-30 15:30:00,50.87,50.87,50.78,50.8,51400.0,31.9271,31.9271,31.8706,31.8832,51400.0
2005-06-30 15:35:00,50.79,50.81,50.78,50.79,44500.0,31.8769,31.8895,31.8706,31.8769,44500.0
2005-06-30 15:40:00,50.79,50.83,50.77,50.81,67300.0,31.8769,31.902,31.8644,31.8895,67300.0
2005-06-30 15:45:00,50.81,50.84,50.79,50.8,78100.0,31.8895,31.9083,31.8769,31.8832,78100.0
2005-06-30 15:50:00,50.81,50.84,50.58,50.58,67500.0,31.8895,31.9083,31.7451,31.7451,67500.0
2005-06-30 15:55:00,50.58,50.65,50.51,50.6,69100.0,31.7451,31.789,31.7012,31.7577,69100.0
2005-07-01 09:30:00,51.5,51.51,50.75,51.5,53600.0,32.3225,32.3288,31.8518,32.3225,53600.0
2005-07-01 09:35:00,51.45,51.51,51.2,51.51,46200.0,32.2911,32.3288,32.1342,32.3288,46200.0
2005-07-01 09:40:00,51.54,51.55,51.4,51.45,29800.0,32.3476,32.3539,32.2598,32.2911,29800.0
2005-07-01 09:45:00,51.44,51.46,51.31,51.32,24500.0,32.2849,32.2974,32.2033,32.2095,24500.0
2005-07-01 09:50:00,51.32,51.42,51.31,51.42,28100.0,32.2095,32.2723,32.2033,32.2723,28100.0
2005-07-01 09:55:00,51.42,51.43,51.38,51.38,30600.0,32.2723,32.2786,32.2472,32.2472,30600.0
2005-07-01 10:00:00,51.38,51.48,51.37,51.47,38300.0,32.2472,32.31,32.2409,32.3037,38300.0
2005-07-01 10:05:00,51.5,51.66,51.49,51.54,58200.0,32.3225,32.4229,32.3162,32.3476,58200.0
2005-07-01 10:10:00,51.53,51.54,51.43,51.46,33700.0,32.3413,32.3476,32.2786,32.2974,33700.0
2005-07-01 10:15:00,51.46,51.5,51.41,51.5,66300.0,32.2974,32.3225,32.266,32.3225,66300.0
2005-07-01 10:20:00,51.5,51.63,51.48,51.61,87700.0,32.3225,32.4041,32.31,32.3916,87700.0
2005-07-01 10:25:00,51.61,51.61,51.56,51.6,26500.0,32.3916,32.3916,32.3602,32.3853,26500.0
2005-07-01 10:30:00,51.61,51.72,51.61,51.72,31000.0,32.3916,32.4606,32.3916,32.4606,31000.0
2005-07-01 10:35:00,51.72,51.79,51.68,51.76,29900.0,32.4606,32.5045,32.4355,32.4857,29900.0
2005-07-01 10:40:00,51.78,51.81,51.74,51.78,31000.0,32.4982,32.5171,32.4731,32.4982,31000.0
2005-07-01 10:45:00,51.78,51.91,51.77,51.91,34400.0,32.4982,32.5798,32.492,32.5798,34400.0
2005-07-01 10:50:00,51.91,52.04,51.91,52.04,51400.0,32.5798,32.6614,32.5798,32.6614,51400.0
2005-07-01 10:55:00,52.04,52.08,52.01,52.08,40500.0,32.6614,32.6865,32.6426,32.6865,40500.0
2005-07-01 11:00:00,52.08,52.11,51.97,51.97,62800.0,32.6865,32.7054,32.6175,32.6175,62800.0
2005-07-01 11:05:00,51.97,52.06,51.94,51.95,61200.0,32.6175,32.674,32.5987,32.6049,61200.0
2005-07-01 11:10:00,51.96,52.11,51.96,52.1,18300.0,32.6112,32.7054,32.6112,32.6991,18300.0
2005-07-01 11:15:00,52.09,52.13,52.07,52.07,25300.0,32.6928,32.7179,32.6803,32.6803,25300.0
2005-07-01 11:20:00,52.07,52.19,52.06,52.18,29400.0,32.6803,32.7556,32.674,32.7493,29400.0
2005-07-01 11:25:00,52.19,52.25,52.18,52.25,29800.0,32.7556,32.7932,32.7493,32.7932,29800.0
2005-07-01 11:30:00,52.25,52.25,52.09,52.12,93200.0,32.7932,32.7932,32.6928,32.7116,93200.0
2005-07-01 11:35:00,52.12,52.12,52.04,52.04,18400.0,32.7116,32.7116,32.6614,32.6614,18400.0
2005-07-01 11:40:00,52.03,52.06,52.03,52.04,26600.0,32.6552,32.674,32.6552,32.6614,26600.0
2005-07-01 11:45:00,52.04,52.07,52.01,52.07,24400.0,32.6614,32.6803,32.6426,32.6803,24400.0
2005-07-01 11:50:00,52.08,52.14,52.08,52.13,50900.0,32.6865,32.7242,32.6865,32.7179,50900.0
2005-07-01 11:55:00,52.14,52.16,52.09,52.14,91100.0,32.7242,32.7367,32.6928,32.7242,91100.0
2005-07-01 12:00:00,52.15,52.2,52.15,52.19,59700.0,32.7305,32.7619,32.7305,32.7556,59700.0
2005-07-01 12:05:00,52.19,52.25,52.16,52.2,20300.0,32.7556,32.7932,32.7367,32.7619,20300.0
2005-07-01 12:10:00,52.17,52.23,52.16,52.2,51900.0,32.743,32.7807,32.7367,32.7619,51900.0
2005-07-01 12:15:00,52.2,52.25,52.18,52.2,42600.0,32.7619,32.7932,32.7493,32.7619,42600.0
2005-07-01 12:20:00,52.2,52.29,52.18,52.29,24500.0,32.7619,32.8183,32.7493,32.8183,24500.0
2005-07-01 12:25:00,52.27,52.27,52.24,52.24,12900.0,32.8058,32.8058,32.787,32.787,12900.0
2005-07-01 12:30:00,52.24,52.24,52.2,52.21,13700.0,32.787,32.787,32.7619,32.7681,13700.0
2005-07-01 12:35:00,52.2,52.24,52.19,52.23,14700.0,32.7619,32.787,32.7556,32.7807,14700.0
2005-07-01 12:40:00,52.24,52.25,52.23,52.24,9700.0,32.787,32.7932,32.7807,32.787,9700.0
2005-07-01 12:45:00,52.23,52.23,52.21,52.22,4400.0,32.7807,32.7807,32.7681,32.7744,4400.0
2005-07-01 12:50:00,52.22,52.24,52.19,52.24,30300.0,32.7744,32.787,32.7556,32.787,30300.0
2005-07-01 12:55:00,52.23,52.36,52.23,52.34,20700.0,32.7807,32.8623,32.7807,32.8497,20700.0
2005-07-01 13:00:00,52.34,52.35,52.31,52.31,21500.0,32.8497,32.856,32.8309,32.8309,21500.0
2005-07-01 13:05:00,52.3,52.31,52.29,52.3,14700.0,32.8246,32.8309,32.8183,32.8246,14700.0
2005-07-01 13:10:00,52.3,52.34,52.3,52.34,42700.0,32.8246,32.8497,32.8246,32.8497,42700.0
2005-07-01 13:15:00,52.33,52.46,52.33,52.46,24300.0,32.8434,32.925,32.8434,32.925,24300.0
2005-07-01 13:20:00,52.46,52.51,52.46,52.5,74800.0,32.925,32.9564,32.925,32.9501,74800.0
2005-07-01 13:25:00,52.49,52.54,52.49,52.52,27400.0,32.9439,32.9752,32.9439,32.9627,27400.0
2005-07-01 13:30:00,52.51,52.51,52.5,52.51,17400.0,32.9564,32.9564,32.9501,32.9564,17400.0
2005-07-01 13:35:00,52.51,52.66,52.5,52.66,53600.0,32.9564,33.0506,32.9501,33.0506,53600.0
2005-07-01 13:40:00,52.66,52.68,52.63,52.64,31600.0,33.0506,33.0631,33.0317,33.038,31600.0
2005-07-01 13:45:00,52.64,52.7,52.61,52.7,19900.0,33.038,33.0757,33.0192,33.0757,19900.0
2005-07-01 13:50:00,52.69,52.72,52.66,52.71,61000.0,33.0694,33.0882,33.0506,33.0819,61000.0
2005-07-01 13:55:00,52.7,52.7,52.57,52.58,27600.0,33.0757,33.0757,32.9941,33.0003,27600.0
2005-07-01 14:00:00,52.58,52.65,52.57,52.64,27500.0,33.0003,33.0443,32.9941,33.038,27500.0
2005-07-01 14:05:00,52.65,52.7,52.63,52.7,25900.0,33.0443,33.0757,33.0317,33.0757,25900.0
2005-07-01 14:10:00,52.69,52.73,52.69,52.71,62100.0,33.0694,33.0945,33.0694,33.0819,62100.0
2005-07-01 14:15:00,52.71,52.74,52.71,52.73,41300.0,33.0819,33.1008,33.0819,33.0945,41300.0
2005-07-01 14:20:00,52.73,52.85,52.73,52.82,56800.0,33.0945,33.1698,33.0945,33.151,56800.0
2005-07-01 14:25:00,52.82,52.84,52.82,52.83,25800.0,33.151,33.1635,33.151,33.1573,25800.0
2005-07-01 14:30:00,52.83,52.87,52.82,52.86,35700.0,33.1573,33.1824,33.151,33.1761,35700.0
2005-07-01 14:35:00,52.86,52.92,52.86,52.92,44100.0,33.1761,33.2137,33.1761,33.2137,44100.0
2005-07-01 14:40:00,52.92,52.97,52.91,52.93,56400.0,33.2137,33.2451,33.2075,33.22,56400.0
2005-07-01 14:45:00,52.93,52.94,52.85,52.87,32900.0,33.22,33.2263,33.1698,33.1824,32900.0
2005-07-01 14:50:00,52.86,52.93,52.86,52.9,43800.0,33.1761,33.22,33.1761,33.2012,43800.0
2005-07-01 14:55:00,52.9,52.9,52.86,52.87,23700.0,33.2012,33.2012,33.1761,33.1824,23700.0
2005-07-01 15:00:00,52.86,52.87,52.83,52.83,29800.0,33.1761,33.1824,33.1573,33.1573,29800.0
2005-07-01 15:05:00,52.84,52.87,52.83,52.87,37300.0,33.1635,33.1824,33.1573,33.1824,37300.0
2005-07-01 15:10:00,52.88,52.89,52.79,52.79,41900.0,33.1886,33.1949,33.1321,33.1321,41900.0
2005-07-01 15:15:00,52.76,52.78,52.75,52.77,30000.0,33.1133,33.1259,33.107,33.1196,30000.0
2005-07-01 15:20:00,52.78,52.78,52.73,52.74,36000.0,33.1259,33.1259,33.0945,33.1008,36000.0
2005-07-01 15:25:00,52.74,52.74,52.69,52.7,31500.0,33.1008,33.1008,33.0694,33.0757,31500.0
2005-07-01 15:30:00,52.69,52.73,52.67,52.71,37900.0,33.0694,33.0945,33.0568,33.0819,37900.0
2005-07-01 15:35:00,52.71,52.71,52.64,52.64,24100.0,33.0819,33.0819,33.038,33.038,24100.0
2005-07-01 15:40:00,52.64,52.66,52.61,52.66,53900.0,33.038,33.0506,33.0192,33.0506,53900.0
2005-07-01 15:45:00,52.65,52.75,52.64,52.73,41200.0,33.0443,33.107,33.038,33.0945,41200.0
2005-07-01 15:50:00,52.73,52.74,52.7,52.73,39000.0,33.0945,33.1008,33.0757,33.0945,39000.0
2005-07-01 15:55:00,52.73,52.76,52.72,52.76,72500.0,33.0945,33.1133,33.0882,33.1133,72500.0
2005-07-05 09:30:00,52.82,53.15,52.81,53.06,234500.0,33.151,33.3581,33.1447,33.3016,234500.0
2005-07-05 09:35:00,53.09,53.1,53.0,53.07,56400.0,33.3204,33.3267,33.2639,33.3079,56400.0
2005-07-05 09:40:00,53.07,53.08,52.99,53.06,48000.0,33.3079,33.3142,33.2577,33.3016,48000.0
2005-07-05 09:45:00,53.06,53.23,53.05,53.23,62500.0,33.3016,33.4083,33.2953,33.4083,62500.0
2005-07-05 09:50:00,53.22,53.27,53.18,53.19,46700.0,33.402,33.4334,33.3769,33.3832,46700.0
2005-07-05 09:55:00,53.19,53.25,53.13,53.18,41100.0,33.3832,33.4209,33.3455,33.3769,41100.0
2005-07-05 10:00:00,53.16,53.32,53.16,53.3,38400.0,33.3644,33.4648,33.3644,33.4522,38400.0
2005-07-05 10:05:00,53.3,53.36,53.28,53.28,70200.0,33.4522,33.4899,33.4397,33.4397,70200.0
2005-07-05 10:10:00,53.29,53.32,53.19,53.28,48000.0,33.446,33.4648,33.3832,33.4397,48000.0
2005-07-05 10:15:00,53.28,53.28,53.13,53.14,35000.0,33.4397,33.4397,33.3455,33.3518,35000.0
2005-07-05 10:20:00,53.15,53.19,53.13,53.13,50900.0,33.3581,33.3832,33.3455,33.3455,50900.0
2005-07-05 10:25:00,53.13,53.19,53.1,53.15,29100.0,33.3455,33.3832,33.3267,33.3581,29100.0
2005-07-05 10:30:00,53.14,53.18,53.13,53.13,29800.0,33.3518,33.3769,33.3455,33.3455,29800.0
2005-07-05 10:35:00,53.12,53.13,53.08,53.09,42700.0,33.3393,33.3455,33.3142,33.3204,42700.0
2005-07-05 10:40:00,53.09,53.27,53.09,53.27,56500.0,33.3204,33.4334,33.3204,33.4334,56500.0
2005-07-05 10:45:00,53.33,53.41,53.27,53.41,32700.0,33.4711,33.5213,33.4334,33.5213,32700.0
2005-07-05 10:50:00,53.4,53.43,53.38,53.4,16600.0,33.515,33.5338,33.5024,33.515,16600.0
2005-07-05 10:55:00,53.41,53.41,53.35,53.36,19000.0,33.5213,33.5213,33.4836,33.4899,19000.0
2005-07-05 11:00:00,53.35,53.46,53.35,53.42,31500.0,33.4836,33.5527,33.4836,33.5275,31500.0
2005-07-05 11:05:00,53.4,53.42,53.38,53.41,23500.0,33.515,33.5275,33.5024,33.5213,23500.0
2005-07-05 11:10:00,53.42,53.49,53.4,53.46,19500.0,33.5275,33.5715,33.515,33.5527,19500.0
2005-07-05 11:15:00,53.46,53.49,53.43,53.44,12100.0,33.5527,33.5715,33.5338,33.5401,12100.0
2005-07-05 11:20:00,53.43,53.44,53.32,53.37,35700.0,33.5338,33.5401,33.4648,33.4962,35700.0
2005-07-05 11:25:00,53.37,53.47,53.35,53.44,21000.0,33.4962,33.5589,33.4836,33.5401,21000.0
2005-07-05 11:30:00,53.46,53.49,53.44,53.45,23300.0,33.5527,33.5715,33.5401,33.5464,23300.0
2005-07-05 11:35:00,53.44,53.45,53.37,53.4,24000.0,33.5401,33.5464,33.4962,33.515,24000.0
2005-07-05 11:40:00,53.4,53.49,53.4,53.49,20400.0,33.515,33.5715,33.515,33.5715,20400.0
2005-07-05 11:45:00,53.49,53.49,53.46,53.46,18800.0,33.5715,33.5715,33.5527,33.5527,18800.0
2005-07-05 11:50:00,53.46,53.54,53.45,53.5,48200.0,33.5527,33.6029,33.5464,33.5778,48200.0
2005-07-05 11:55:00,53.55,53.56,53.5,53.53,39900.0,33.6091,33.6154,33.5778,33.5966,39900.0
2005-07-05 12:00:00,53.53,53.58,53.53,53.55,16500.0,33.5966,33.628,33.5966,33.6091,16500.0
2005-07-05 12:05:00,53.55,53.57,53.52,53.57,23800.0,33.6091,33.6217,33.5903,33.6217,23800.0
2005-07-05 12:10:00,53.57,53.58,53.52,53.52,9900.0,33.6217,33.628,33.5903,33.5903,9900.0
2005-07-05 12:15:00,53.54,53.54,53.52,53.54,23400.0,33.6029,33.6029,33.5903,33.6029,23400.0
2005-07-05 12:20:00,53.54,53.56,53.52,53.52,28500.0,33.6029,33.6154,33.5903,33.5903,28500.0
2005-07-05 12:25:00,53.52,53.65,53.52,53.63,40700.0,33.5903,33.6719,33.5903,33.6593,40700.0
2005-07-05 12:30:00,53.63,53.68,53.59,53.59,34300.0,33.6593,33.6907,33.6342,33.6342,34300.0
2005-07-05 12:35:00,53.59,53.63,53.58,53.63,16900.0,33.6342,33.6593,33.628,33.6593,16900.0
2005-07-05 12:40:00,53.63,53.69,53.6,53.69,32200.0,33.6593,33.697,33.6405,33.697,32200.0
2005-07-05 12:45:00,53.69,53.72,53.68,53.7,15200.0,33.697,33.7158,33.6907,33.7033,15200.0
2005-07-05 12:50:00,53.71,53.72,53.69,53.7,22700.0,33.7096,33.7158,33.697,33.7033,22700.0
2005-07-05 12:55:00,53.69,53.72,53.65,53.68,24200.0,33.697,33.7158,33.6719,33.6907,24200.0
2005-07-05 13:00:00,53.69,53.71,53.68,53.69,17000.0,33.697,33.7096,33.6907,33.697,17000.0
2005-07-05 13:05:00,53.68,53.69,53.62,53.62,17000.0,33.6907,33.697,33.6531,33.6531,17000.0
2005-07-05 13:10:00,53.64,53.69,53.62,53.67,11400.0,33.6656,33.697,33.6531,33.6845,11400.0
2005-07-05 13:15:00,53.68,53.71,53.68,53.7,14000.0,33.6907,33.7096,33.6907,33.7033,14000.0
2005-07-05 13:20:00,53.69,53.72,53.69,53.7,12900.0,33.697,33.7158,33.697,33.7033,12900.0
2005-07-05 13:25:00,53.7,53.71,53.69,53.7,22800.0,33.7033,33.7096,33.697,33.7033,22800.0
2005-07-05 13:30:00,53.7,53.71,53.68,53.7,21100.0,33.7033,33.7096,33.6907,33.7033,21100.0
2005-07-05 13:35:00,53.7,53.72,53.68,53.68,26900.0,33.7033,33.7158,33.6907,33.6907,26900.0
2005-07-05 13:40:00,53.7,53.73,53.64,53.64,34100.0,33.7033,33.7221,33.6656,33.6656,34100.0
2005-07-05 13:45:00,53.66,53.67,53.64,53.65,24300.0,33.6782,33.6845,33.6656,33.6719,24300.0
2005-07-05 13:50:00,53.65,53.67,53.58,53.6,39000.0,33.6719,33.6845,33.628,33.6405,39000.0
2005-07-05 13:55:00,53.62,53.68,53.6,53.6,16200.0,33.6531,33.6907,33.6405,33.6405,16200.0
2005-07-05 14:00:00,53.59,53.6,53.5,53.52,43800.0,33.6342,33.6405,33.5778,33.5903,43800.0
2005-07-05 14:05:00,53.5,53.5,53.43,53.45,29800.0,33.5778,33.5778,33.5338,33.5464,29800.0
2005-07-05 14:10:00,53.45,53.46,53.41,53.41,17600.0,33.5464,33.5527,33.5213,33.5213,17600.0
2005-07-05 14:15:00,53.41,53.5,53.37,53.49,23600.0,33.5213,33.5778,33.4962,33.5715,23600.0
2005-07-05 14:20:00,53.49,53.51,53.47,53.49,16000.0,33.5715,33.584,33.5589,33.5715,16000.0
2005-07-05 14:25:00,53.48,53.57,53.47,53.55,20600.0,33.5652,33.6217,33.5589,33.6091,20600.0
2005-07-05 14:30:00,53.54,53.54,53.43,53.49,29500.0,33.6029,33.6029,33.5338,33.5715,29500.0
2005-07-05 14:35:00,53.49,53.53,53.48,53.5,21600.0,33.5715,33.5966,33.5652,33.5778,21600.0
2005-07-05 14:40:00,53.5,53.51,53.48,53.51,33000.0,33.5778,33.584,33.5652,33.584,33000.0
2005-07-05 14:45:00,53.5,53.56,53.5,53.55,28700.0,33.5778,33.6154,33.5778,33.6091,28700.0
2005-07-05 14:50:00,53.55,53.7,53.55,53.7,36500.0,33.6091,33.7033,33.6091,33.7033,36500.0
2005-07-05 14:55:00,53.69,53.74,53.67,53.67,35400.0,33.697,33.7284,33.6845,33.6845,35400.0
2005-07-05 15:00:00,53.69,53.84,53.69,53.84,31200.0,33.697,33.7911,33.697,33.7911,31200.0
2005-07-05 15:05:00,53.84,53.88,53.77,53.82,29500.0,33.7911,33.8163,33.7472,33.7786,29500.0
2005-07-05 15:10:00,53.85,53.86,53.81,53.83,33300.0,33.7974,33.8037,33.7723,33.7849,33300.0
2005-07-05 15:15:00,53.83,53.9,53.83,53.88,24000.0,33.7849,33.8288,33.7849,33.8163,24000.0
2005-07-05 15:20:00,53.88,53.89,53.81,53.82,30000.0,33.8163,33.8225,33.7723,33.7786,30000.0
2005-07-05 15:25:00,53.82,53.91,53.82,53.84,33700.0,33.7786,33.8351,33.7786,33.7911,33700.0
2005-07-05 15:30:00,53.84,53.89,53.84,53.89,51900.0,33.7911,33.8225,33.7911,33.8225,51900.0
2005-07-05 15:35:00,53.89,53.95,53.88,53.95,73700.0,33.8225,33.8602,33.8163,33.8602,73700.0
2005-07-05 15:40:00,53.95,54.07,53.95,54.06,103800.0,33.8602,33.9355,33.8602,33.9292,103800.0
2005-07-05 15:45:00,54.06,54.21,54.03,54.2,80600.0,33.9292,34.0234,33.9104,34.0171,80600.0
2005-07-05 15:50:00,54.19,54.22,54.11,54.2,127900.0,34.0108,34.0296,33.9606,34.0171,127900.0
2005-07-05 15:55:00,54.19,54.2,54.02,54.07,81300.0,34.0108,34.0171,33.9041,33.9355,81300.0
2005-07-06 09:35:00,54.2,54.63,54.18,54.62,101900.0,34.0171,34.287,34.0045,34.2807,101900.0
2005-07-06 09:40:00,54.61,54.66,54.57,54.62,88300.0,34.2744,34.3058,34.2493,34.2807,88300.0
2005-07-06 09:45:00,54.6,54.6,54.46,54.46,83700.0,34.2681,34.2681,34.1803,34.1803,83700.0
2005-07-06 09:50:00,54.46,54.64,54.46,54.57,50100.0,34.1803,34.2932,34.1803,34.2493,50100.0
2005-07-06 09:55:00,54.58,54.58,54.44,54.52,50200.0,34.2556,34.2556,34.1677,34.2179,50200.0
2005-07-06 10:00:00,54.53,54.53,54.38,54.38,44100.0,34.2242,34.2242,34.1301,34.1301,44100.0
2005-07-06 10:05:00,54.4,54.4,54.23,54.23,51300.0,34.1426,34.1426,34.0359,34.0359,51300.0
2005-07-06 10:10:00,54.24,54.24,53.91,54.0,192300.0,34.0422,34.0422,33.8351,33.8916,192300.0
2005-07-06 10:15:00,53.98,54.02,53.78,53.86,61100.0,33.879,33.9041,33.7535,33.8037,61100.0
2005-07-06 10:20:00,53.86,53.91,53.58,53.59,54700.0,33.8037,33.8351,33.628,33.6342,54700.0
2005-07-06 10:25:00,53.57,53.75,53.55,53.7,52400.0,33.6217,33.7347,33.6091,33.7033,52400.0
2005-07-06 10:30:00,53.71,54.11,53.71,54.01,52800.0,33.7096,33.9606,33.7096,33.8978,52800.0
2005-07-06 10:35:00,54.01,54.01,53.88,53.91,51900.0,33.8978,33.8978,33.8163,33.8351,51900.0
2005-07-06 10:40:00,53.92,53.92,53.82,53.84,32600.0,33.8414,33.8414,33.7786,33.7911,32600.0
2005-07-06 10:45:00,53.85,53.91,53.81,53.89,34200.0,33.7974,33.8351,33.7723,33.8225,34200.0
2005-07-06 10:50:00,53.91,54.0,53.87,53.94,20500.0,33.8351,33.8916,33.81,33.8539,20500.0
2005-07-06 10:55:00,53.96,54.0,53.91,53.94,17800.0,33.8665,33.8916,33.8351,33.8539,17800.0
2005-07-06 11:00:00,53.94,53.97,53.81,53.84,33000.0,33.8539,33.8727,33.7723,33.7911,33000.0
2005-07-06 11:05:00,53.84,53.89,53.79,53.89,31300.0,33.7911,33.8225,33.7598,33.8225,31300.0
2005-07-06 11:10:00,53.86,53.91,53.84,53.89,14100.0,33.8037,33.8351,33.7911,33.8225,14100.0
2005-07-06 11:15:00,53.89,54.02,53.89,54.0,30500.0,33.8225,33.9041,33.8225,33.8916,30500.0
2005-07-06 11:20:00,54.0,54.0,53.92,53.93,21400.0,33.8916,33.8916,33.8414,33.8476,21400.0
2005-07-06 11:25:00,53.93,53.93,53.86,53.86,43000.0,33.8476,33.8476,33.8037,33.8037,43000.0
2005-07-06 11:30:00,53.86,53.89,53.79,53.79,34000.0,33.8037,33.8225,33.7598,33.7598,34000.0
2005-07-06 11:35:00,53.78,53.78,53.64,53.68,41300.0,33.7535,33.7535,33.6656,33.6907,41300.0
2005-07-06 11:40:00,53.67,53.68,53.56,53.56,29000.0,33.6845,33.6907,33.6154,33.6154,29000.0
2005-07-06 11:45:00,53.56,53.57,53.51,53.55,24900.0,33.6154,33.6217,33.584,33.6091,24900.0
2005-07-06 11:50:00,53.55,53.6,53.53,53.53,25500.0,33.6091,33.6405,33.5966,33.5966,25500.0
2005-07-06 11:55:00,53.53,53.65,53.53,53.63,27900.0,33.5966,33.6719,33.5966,33.6593,27900.0
2005-07-06 12:00:00,53.61,53.7,53.6,53.63,22600.0,33.6468,33.7033,33.6405,33.6593,22600.0
2005-07-06 12:05:00,53.63,53.63,53.52,53.52,26600.0,33.6593,33.6593,33.5903,33.5903,26600.0
2005-07-06 12:10:00,53.52,53.52,53.24,53.27,58400.0,33.5903,33.5903,33.4146,33.4334,58400.0
2005-07-06 12:15:00,53.28,53.28,53.14,53.15,47100.0,33.4397,33.4397,33.3518,33.3581,47100.0
2005-07-06 12:20:00,53.13,53.21,53.07,53.15,50500.0,33.3455,33.3957,33.3079,33.3581,50500.0
2005-07-06 12:25:00,53.14,53.15,53.04,53.05,41300.0,33.3518,33.3581,33.2891,33.2953,41300.0
2005-07-06 12:30:00,53.04,53.13,52.92,52.97,55400.0,33.2891,33.3455,33.2137,33.2451,55400.0
2005-07-06 12:35:00,53.0,53.3,52.99,53.3,64300.0,33.2639,33.4522,33.2577,33.4522,64300.0
2005-07-06 12:40:00,53.28,53.29,53.14,53.14,32500.0,33.4397,33.446,33.3518,33.3518,32500.0
2005-07-06 12:45:00,53.15,53.2,53.09,53.2,41300.0,33.3581,33.3895,33.3204,33.3895,41300.0
2005-07-06 12:50:00,53.17,53.21,53.16,53.16,21400.0,33.3706,33.3957,33.3644,33.3644,21400.0
2005-07-06 12:55:00,53.15,53.17,53.1,53.15,38800.0,33.3581,33.3706,33.3267,33.3581,38800.0
2005-07-06 13:00:00,53.17,53.25,53.14,53.23,29200.0,33.3706,33.4209,33.3518,33.4083,29200.0
2005-07-06 13:05:00,53.22,53.22,53.13,53.15,25700.0,33.402,33.402,33.3455,33.3581,25700.0
2005-07-06 13:10:00,53.15,53.24,53.11,53.23,22800.0,33.3581,33.4146,33.333,33.4083,22800.0
2005-07-06 13:15:00,53.23,53.27,53.16,53.26,38900.0,33.4083,33.4334,33.3644,33.4271,38900.0
2005-07-06 13:20:00,53.26,53.27,53.19,53.19,25000.0,33.4271,33.4334,33.3832,33.3832,25000.0
2005-07-06 13:25:00,53.2,53.22,53.18,53.22,28000.0,33.3895,33.402,33.3769,33.402,28000.0
2005-07-06 13:30:00,53.21,53.32,53.2,53.26,25200.0,33.3957,33.4648,33.3895,33.4271,25200.0
2005-07-06 13:35:00,53.25,53.26,53.23,53.25,22300.0,33.4209,33.4271,33.4083,33.4209,22300.0
2005-07-06 13:40:00,53.25,53.26,53.23,53.26,21700.0,33.4209,33.4271,33.4083,33.4271,21700.0
2005-07-06 13:45:00,53.25,53.25,53.21,53.24,26800.0,33.4209,33.4209,33.3957,33.4146,26800.0
2005-07-06 13:50:00,53.24,53.33,53.22,53.3,25100.0,33.4146,33.4711,33.402,33.4522,25100.0
2005-07-06 13:55:00,53.3,53.33,53.29,53.32,35700.0,33.4522,33.4711,33.446,33.4648,35700.0
2005-07-06 14:00:00,53.33,53.33,53.25,53.27,30700.0,33.4711,33.4711,33.4209,33.4334,30700.0
2005-07-06 14:05:00,53.27,53.28,53.22,53.24,28200.0,33.4334,33.4397,33.402,33.4146,28200.0
2005-07-06 14:10:00,53.23,53.23,53.17,53.17,26800.0,33.4083,33.4083,33.3706,33.3706,26800.0
2005-07-06 14:15:00,53.18,53.2,53.17,53.2,25300.0,33.3769,33.3895,33.3706,33.3895,25300.0
2005-07-06 14:20:00,53.2,53.23,53.11,53.17,37500.0,33.3895,33.4083,33.333,33.3706,37500.0
2005-07-06 14:25:00,53.17,53.17,53.08,53.08,21400.0,33.3706,33.3706,33.3142,33.3142,21400.0
2005-07-06 14:30:00,53.07,53.07,52.94,52.97,64000.0,33.3079,33.3079,33.2263,33.2451,64000.0
2005-07-06 14:35:00,52.97,53.09,52.97,53.05,33400.0,33.2451,33.3204,33.2451,33.2953,33400.0
2005-07-06 14:40:00,53.05,53.11,53.04,53.07,70700.0,33.2953,33.333,33.2891,33.3079,70700.0
2005-07-06 14:45:00,53.06,53.16,53.06,53.15,40300.0,33.3016,33.3644,33.3016,33.3581,40300.0
2005-07-06 14:50:00,53.15,53.24,53.15,53.22,34900.0,33.3581,33.4146,33.3581,33.402,34900.0
2005-07-06 14:55:00,53.22,53.29,53.21,53.27,41200.0,33.402,33.446,33.3957,33.4334,41200.0
2005-07-06 15:00:00,53.28,53.3,53.26,53.3,51800.0,33.4397,33.4522,33.4271,33.4522,51800.0
2005-07-06 15:05:00,53.3,53.41,53.3,53.41,62700.0,33.4522,33.5213,33.4522,33.5213,62700.0
2005-07-06 15:10:00,53.4,53.47,53.38,53.47,49200.0,33.515,33.5589,33.5024,33.5589,49200.0
2005-07-06 15:15:00,53.48,53.49,53.46,53.48,56300.0,33.5652,33.5715,33.5527,33.5652,56300.0
2005-07-06 15:20:00,53.48,53.5,53.44,53.47,47900.0,33.5652,33.5778,33.5401,33.5589,47900.0
2005-07-06 15:25:00,53.48,53.49,53.42,53.48,53600.0,33.5652,33.5715,33.5275,33.5652,53600.0
2005-07-06 15:30:00,53.48,53.48,53.41,53.42,41100.0,33.5652,33.5652,33.5213,33.5275,41100.0
2005-07-06 15:35:00,53.42,53.44,53.39,53.39,36500.0,33.5275,33.5401,33.5087,33.5087,36500.0
2005-07-06 15:40:00,53.39,53.39,53.26,53.29,44600.0,33.5087,33.5087,33.4271,33.446,44600.0
2005-07-06 15:45:00,53.29,53.36,53.28,53.36,48100.0,33.446,33.4899,33.4397,33.4899,48100.0
2005-07-06 15:50:00,53.37,53.45,53.23,53.25,31600.0,33.4962,33.5464,33.4083,33.4209,31600.0
2005-07-06 15:55:00,53.26,53.26,53.14,53.21,76300.0,33.4271,33.4271,33.3518,33.3957,76300.0
2005-07-07 09:30:00,52.7,52.8,52.51,52.76,69000.0,33.0757,33.1384,32.9564,33.1133,69000.0
2005-07-07 09:35:00,52.73,52.84,52.68,52.71,41300.0,33.0945,33.1635,33.0631,33.0819,41300.0
2005-07-07 09:40:00,52.83,53.5,52.68,53.28,36600.0,33.1573,33.5778,33.0631,33.4397,36600.0
2005-07-07 09:45:00,53.28,53.35,52.8,53.13,47800.0,33.4397,33.4836,33.1384,33.3455,47800.0
2005-07-07 09:50:00,53.13,53.5,52.9,53.4,70300.0,33.3455,33.5778,33.2012,33.515,70300.0
2005-07-07 09:55:00,53.42,53.49,53.36,53.38,62300.0,33.5275,33.5715,33.4899,33.5024,62300.0
2005-07-07 10:00:00,53.38,53.48,53.34,53.34,45100.0,33.5024,33.5652,33.4773,33.4773,45100.0
2005-07-07 10:05:00,53.35,53.46,53.33,53.45,40900.0,33.4836,33.5527,33.4711,33.5464,40900.0
2005-07-07 10:10:00,53.45,53.48,53.43,53.46,44800.0,33.5464,33.5652,33.5338,33.5527,44800.0
2005-07-07 10:15:00,53.46,53.47,53.36,53.43,43100.0,33.5527,33.5589,33.4899,33.5338,43100.0
2005-07-07 10:20:00,53.4,53.44,53.31,53.4,35800.0,33.515,33.5401,33.4585,33.515,35800.0
2005-07-07 10:25:00,53.43,53.48,53.39,53.42,41700.0,33.5338,33.5652,33.5087,33.5275,41700.0
2005-07-07 10:30:00,53.42,53.61,53.35,53.36,192100.0,33.5275,33.6468,33.4836,33.4899,192100.0
2005-07-07 10:35:00,53.36,53.44,53.26,53.32,91200.0,33.4899,33.5401,33.4271,33.4648,91200.0
2005-07-07 10:40:00,53.36,53.39,53.25,53.32,62300.0,33.4899,33.5087,33.4209,33.4648,62300.0
2005-07-07 10:45:00,53.33,53.33,52.91,52.97,85300.0,33.4711,33.4711,33.2075,33.2451,85300.0
2005-07-07 10:50:00,53.0,53.03,52.77,52.94,47200.0,33.2639,33.2828,33.1196,33.2263,47200.0
2005-07-07 10:55:00,52.94,52.97,52.9,52.95,39000.0,33.2263,33.2451,33.2012,33.2326,39000.0
2005-07-07 11:00:00,52.95,53.09,52.88,53.0,49900.0,33.2326,33.3204,33.1886,33.2639,49900.0
2005-07-07 11:05:00,52.99,53.02,52.92,52.94,36400.0,33.2577,33.2765,33.2137,33.2263,36400.0
2005-07-07 11:10:00,52.93,53.08,52.93,53.06,28000.0,33.22,33.3142,33.22,33.3016,28000.0
2005-07-07 11:15:00,53.06,53.06,52.96,52.98,23500.0,33.3016,33.3016,33.2388,33.2514,23500.0
2005-07-07 11:20:00,52.99,53.06,52.98,53.01,18300.0,33.2577,33.3016,33.2514,33.2702,18300.0
2005-07-07 11:25:00,53.01,53.17,53.0,53.16,29700.0,33.2702,33.3706,33.2639,33.3644,29700.0
2005-07-07 11:30:00,53.16,53.2,53.12,53.14,28300.0,33.3644,33.3895,33.3393,33.3518,28300.0
2005-07-07 11:35:00,53.16,53.16,53.11,53.14,9200.0,33.3644,33.3644,33.333,33.3518,9200.0
2005-07-07 11:40:00,53.13,53.28,53.13,53.25,22000.0,33.3455,33.4397,33.3455,33.4209,22000.0
2005-07-07 11:45:00,53.24,53.25,53.13,53.15,27400.0,33.4146,33.4209,33.3455,33.3581,27400.0
2005-07-07 11:50:00,53.16,53.16,53.13,53.15,14900.0,33.3644,33.3644,33.3455,33.3581,14900.0
2005-07-07 11:55:00,53.17,53.3,53.14,53.28,24100.0,33.3706,33.4522,33.3518,33.4397,24100.0
2005-07-07 12:00:00,53.28,53.36,53.24,53.28,35000.0,33.4397,33.4899,33.4146,33.4397,35000.0
2005-07-07 12:05:00,53.28,53.43,53.28,53.4,38900.0,33.4397,33.5338,33.4397,33.515,38900.0
2005-07-07 12:10:00,53.4,53.51,53.39,53.5,43600.0,33.515,33.584,33.5087,33.5778,43600.0
2005-07-07 12:15:00,53.5,53.53,53.38,53.4,24600.0,33.5778,33.5966,33.5024,33.515,24600.0
2005-07-07 12:20:00,53.41,53.51,53.41,53.43,24100.0,33.5213,33.584,33.5213,33.5338,24100.0
2005-07-07 12:25:00,53.44,53.44,53.34,53.36,15500.0,33.5401,33.5401,33.4773,33.4899,15500.0
2005-07-07 12:30:00,53.37,53.37,53.29,53.3,23600.0,33.4962,33.4962,33.446,33.4522,23600.0
2005-07-07 12:35:00,53.31,53.31,53.26,53.26,25300.0,33.4585,33.4585,33.4271,33.4271,25300.0
2005-07-07 12:40:00,53.27,53.38,53.27,53.38,33300.0,33.4334,33.5024,33.4334,33.5024,33300.0
2005-07-07 12:45:00,53.38,53.38,53.3,53.32,19500.0,33.5024,33.5024,33.4522,33.4648,19500.0
2005-07-07 12:50:00,53.32,53.32,53.24,53.25,30300.0,33.4648,33.4648,33.4146,33.4209,30300.0
2005-07-07 12:55:00,53.25,53.25,53.21,53.23,22900.0,33.4209,33.4209,33.3957,33.4083,22900.0
2005-07-07 13:00:00,53.24,53.31,53.23,53.31,35600.0,33.4146,33.4585,33.4083,33.4585,35600.0
2005-07-07 13:05:00,53.31,53.31,53.27,53.28,15900.0,33.4585,33.4585,33.4334,33.4397,15900.0
2005-07-07 13:10:00,53.28,53.33,53.28,53.33,21000.0,33.4397,33.4711,33.4397,33.4711,21000.0
2005-07-07 13:15:00,53.33,53.38,53.32,53.35,20100.0,33.4711,33.5024,33.4648,33.4836,20100.0
2005-07-07 13:20:00,53.36,53.44,53.36,53.41,12600.0,33.4899,33.5401,33.4899,33.5213,12600.0
2005-07-07 13:25:00,53.42,53.49,53.4,53.49,13500.0,33.5275,33.5715,33.515,33.5715,13500.0
2005-07-07 13:30:00,53.49,53.62,53.48,53.61,21500.0,33.5715,33.6531,33.5652,33.6468,21500.0
2005-07-07 13:35:00,53.61,53.73,53.55,53.73,18400.0,33.6468,33.7221,33.6091,33.7221,18400.0
2005-07-07 13:40:00,53.7,53.84,53.67,53.7,20700.0,33.7033,33.7911,33.6845,33.7033,20700.0
2005-07-07 13:45:00,53.67,53.8,53.6,53.79,24900.0,33.6845,33.766,33.6405,33.7598,24900.0
2005-07-07 13:50:00,53.8,53.81,53.78,53.78,25700.0,33.766,33.7723,33.7535,33.7535,25700.0
2005-07-07 13:55:00,53.8,53.84,53.73,53.84,20900.0,33.766,33.7911,33.7221,33.7911,20900.0
2005-07-07 14:00:00,53.84,53.87,53.81,53.81,20100.0,33.7911,33.81,33.7723,33.7723,20100.0
2005-07-07 14:05:00,53.8,53.9,53.8,53.82,21600.0,33.766,33.8288,33.766,33.7786,21600.0
2005-07-07 14:10:00,53.82,53.89,53.76,53.84,26900.0,33.7786,33.8225,33.7409,33.7911,26900.0
2005-07-07 14:15:00,53.85,53.91,53.83,53.87,19200.0,33.7974,33.8351,33.7849,33.81,19200.0
2005-07-07 14:20:00,53.87,53.96,53.87,53.9,18000.0,33.81,33.8665,33.81,33.8288,18000.0
2005-07-07 14:25:00,53.91,53.97,53.9,53.94,18200.0,33.8351,33.8727,33.8288,33.8539,18200.0
2005-07-07 14:30:00,53.95,53.96,53.82,53.86,28500.0,33.8602,33.8665,33.7786,33.8037,28500.0
2005-07-07 14:35:00,53.86,53.94,53.86,53.9,21400.0,33.8037,33.8539,33.8037,33.8288,21400.0
2005-07-07 14:40:00,53.89,53.95,53.88,53.91,19100.0,33.8225,33.8602,33.8163,33.8351,19100.0
2005-07-07 14:45:00,53.9,53.91,53.81,53.82,32900.0,33.8288,33.8351,33.7723,33.7786,32900.0
2005-07-07 14:50:00,53.82,53.92,53.8,53.92,30000.0,33.7786,33.8414,33.766,33.8414,30000.0
2005-07-07 14:55:00,53.93,54.09,53.92,54.09,73600.0,33.8476,33.9481,33.8414,33.9481,73600.0
2005-07-07 15:00:00,54.09,54.16,54.03,54.14,83300.0,33.9481,33.992,33.9104,33.9794,83300.0
2005-07-07 15:05:00,54.18,54.34,54.18,54.29,41300.0,34.0045,34.105,34.0045,34.0736,41300.0
2005-07-07 15:10:00,54.27,54.27,54.14,54.21,34100.0,34.061,34.061,33.9794,34.0234,34100.0
2005-07-07 15:15:00,54.23,54.26,54.17,54.26,35900.0,34.0359,34.0548,33.9983,34.0548,35900.0
2005-07-07 15:20:00,54.27,54.39,54.27,54.36,34800.0,34.061,34.1363,34.061,34.1175,34800.0
2005-07-07 15:25:00,54.39,54.39,54.28,54.36,26400.0,34.1363,34.1363,34.0673,34.1175,26400.0
2005-07-07 15:30:00,54.36,54.43,54.27,54.39,60200.0,34.1175,34.1614,34.061,34.1363,60200.0
2005-07-07 15:35:00,54.41,54.49,54.39,54.48,25400.0,34.1489,34.1991,34.1363,34.1928,25400.0
2005-07-07 15:40:00,54.47,54.48,54.42,54.46,40000.0,34.1866,34.1928,34.1552,34.1803,40000.0
2005-07-07 15:45:00,54.46,54.54,54.45,54.46,42600.0,34.1803,34.2305,34.174,34.1803,42600.0
2005-07-07 15:50:00,54.47,54.62,54.45,54.6,93600.0,34.1866,34.2807,34.174,34.2681,93600.0
2005-07-07 15:55:00,54.6,54.72,54.57,54.59,53500.0,34.2681,34.3435,34.2493,34.2619,53500.0
2005-07-08 09:30:00,54.8,54.8,54.57,54.78,86800.0,34.3937,34.3937,34.2493,34.3811,86800.0
2005-07-08 09:35:00,54.79,54.8,54.68,54.69,52200.0,34.3874,34.3937,34.3184,34.3246,52200.0
2005-07-08 09:40:00,54.69,54.72,54.57,54.68,100300.0,34.3246,34.3435,34.2493,34.3184,100300.0
2005-07-08 09:45:00,54.7,54.7,54.54,54.62,48400.0,34.3309,34.3309,34.2305,34.2807,48400.0
2005-07-08 09:50:00,54.62,54.69,54.59,54.62,38400.0,34.2807,34.3246,34.2619,34.2807,38400.0
2005-07-08 09:55:00,54.62,54.75,54.61,54.69,42900.0,34.2807,34.3623,34.2744,34.3246,42900.0
2005-07-08 10:00:00,54.7,54.76,54.64,54.65,34800.0,34.3309,34.3686,34.2932,34.2995,34800.0
2005-07-08 10:05:00,54.66,54.66,54.53,54.54,28000.0,34.3058,34.3058,34.2242,34.2305,28000.0
2005-07-08 10:10:00,54.52,54.65,54.42,54.57,111600.0,34.2179,34.2995,34.1552,34.2493,111600.0
2005-07-08 10:15:00,54.57,54.65,54.55,54.61,27000.0,34.2493,34.2995,34.2368,34.2744,27000.0
2005-07-08 10:20:00,54.6,54.68,54.59,54.68,21100.0,34.2681,34.3184,34.2619,34.3184,21100.0
2005-07-08 10:25:00,54.68,54.73,54.64,54.64,15000.0,34.3184,34.3497,34.2932,34.2932,15000.0
2005-07-08 10:30:00,54.66,54.71,54.63,54.65,25500.0,34.3058,34.3372,34.287,34.2995,25500.0
2005-07-08 10:35:00,54.64,54.64,54.55,54.55,22300.0,34.2932,34.2932,34.2368,34.2368,22300.0
2005-07-08 10:40:00,54.53,54.53,54.48,54.52,27400.0,34.2242,34.2242,34.1928,34.2179,27400.0
2005-07-08 10:45:00,54.53,54.74,54.53,54.7,20900.0,34.2242,34.356,34.2242,34.3309,20900.0
2005-07-08 10:50:00,54.7,54.86,54.7,54.84,29500.0,34.3309,34.4313,34.3309,34.4188,29500.0
2005-07-08 10:55:00,54.84,54.89,54.8,54.86,25900.0,34.4188,34.4502,34.3937,34.4313,25900.0
2005-07-08 11:00:00,54.85,54.88,54.77,54.8,34000.0,34.425,34.4439,34.3748,34.3937,34000.0
2005-07-08 11:05:00,54.79,54.83,54.7,54.72,25200.0,34.3874,34.4125,34.3309,34.3435,25200.0
2005-07-08 11:10:00,54.73,54.8,54.69,54.77,25100.0,34.3497,34.3937,34.3246,34.3748,25100.0
2005-07-08 11:15:00,54.77,54.79,54.72,54.72,20000.0,34.3748,34.3874,34.3435,34.3435,20000.0
2005-07-08 11:20:00,54.73,54.79,54.71,54.73,16400.0,34.3497,34.3874,34.3372,34.3497,16400.0
2005-07-08 11:25:00,54.73,54.73,54.69,54.69,26300.0,34.3497,34.3497,34.3246,34.3246,26300.0
2005-07-08 11:30:00,54.7,54.72,54.69,54.72,29100.0,34.3309,34.3435,34.3246,34.3435,29100.0
2005-07-08 11:35:00,54.7,54.71,54.68,54.7,19600.0,34.3309,34.3372,34.3184,34.3309,19600.0
2005-07-08 11:40:00,54.69,54.71,54.67,54.69,16500.0,34.3246,34.3372,34.3121,34.3246,16500.0
2005-07-08 11:45:00,54.68,54.69,54.57,54.58,28000.0,34.3184,34.3246,34.2493,34.2556,28000.0
2005-07-08 11:50:00,54.57,54.6,54.56,54.6,14800.0,34.2493,34.2681,34.243,34.2681,14800.0
2005-07-08 11:55:00,54.59,54.61,54.55,54.6,37300.0,34.2619,34.2744,34.2368,34.2681,37300.0
2005-07-08 12:00:00,54.6,54.69,54.6,54.62,22000.0,34.2681,34.3246,34.2681,34.2807,22000.0
2005-07-08 12:05:00,54.62,54.63,54.6,54.61,16800.0,34.2807,34.287,34.2681,34.2744,16800.0
2005-07-08 12:10:00,54.61,54.68,54.61,54.68,21400.0,34.2744,34.3184,34.2744,34.3184,21400.0
2005-07-08 12:15:00,54.67,54.7,54.62,54.63,29000.0,34.3121,34.3309,34.2807,34.287,29000.0
2005-07-08 12:20:00,54.63,54.64,54.58,54.6,41800.0,34.287,34.2932,34.2556,34.2681,41800.0
2005-07-08 12:25:00,54.59,54.59,54.51,54.51,25300.0,34.2619,34.2619,34.2117,34.2117,25300.0
2005-07-08 12:30:00,54.52,54.57,54.51,54.55,44800.0,34.2179,34.2493,34.2117,34.2368,44800.0
2005-07-08 12:35:00,54.55,54.55,54.52,54.53,19900.0,34.2368,34.2368,34.2179,34.2242,19900.0
2005-07-08 12:40:00,54.53,54.53,54.43,54.43,47600.0,34.2242,34.2242,34.1614,34.1614,47600.0
2005-07-08 12:45:00,54.41,54.41,54.2,54.22,63300.0,34.1489,34.1489,34.0171,34.0296,63300.0
2005-07-08 12:50:00,54.21,54.21,54.01,54.01,43100.0,34.0234,34.0234,33.8978,33.8978,43100.0
2005-07-08 12:55:00,54.01,54.13,53.96,54.12,58700.0,33.8978,33.9732,33.8665,33.9669,58700.0
2005-07-08 13:00:00,54.09,54.12,53.9,53.9,53100.0,33.9481,33.9669,33.8288,33.8288,53100.0
2005-07-08 13:05:00,53.91,53.92,53.72,53.89,65100.0,33.8351,33.8414,33.7158,33.8225,65100.0
2005-07-08 13:10:00,53.9,53.92,53.8,53.91,33400.0,33.8288,33.8414,33.766,33.8351,33400.0
2005-07-08 13:15:00,53.9,53.99,53.82,53.82,52000.0,33.8288,33.8853,33.7786,33.7786,52000.0
2005-07-08 13:20:00,53.81,53.99,53.78,53.95,35900.0,33.7723,33.8853,33.7535,33.8602,35900.0
2005-07-08 13:25:00,53.95,54.17,53.93,54.12,28500.0,33.8602,33.9983,33.8476,33.9669,28500.0
2005-07-08 13:30:00,54.1,54.1,53.94,54.0,30000.0,33.9543,33.9543,33.8539,33.8916,30000.0
2005-07-08 13:35:00,53.99,53.99,53.87,53.92,28000.0,33.8853,33.8853,33.81,33.8414,28000.0
2005-07-08 13:40:00,53.92,53.92,53.71,53.72,34000.0,33.8414,33.8414,33.7096,33.7158,34000.0
2005-07-08 13:45:00,53.72,53.74,53.65,53.74,46200.0,33.7158,33.7284,33.6719,33.7284,46200.0
2005-07-08 13:50:00,53.74,53.77,53.69,53.77,19400.0,33.7284,33.7472,33.697,33.7472,19400.0
2005-07-08 13:55:00,53.79,53.84,53.78,53.78,24300.0,33.7598,33.7911,33.7535,33.7535,24300.0
2005-07-08 14:00:00,53.78,53.83,53.77,53.78,13800.0,33.7535,33.7849,33.7472,33.7535,13800.0
2005-07-08 14:05:00,53.77,53.77,53.6,53.6,31500.0,33.7472,33.7472,33.6405,33.6405,31500.0
2005-07-08 14:10:00,53.6,53.64,53.55,53.55,31700.0,33.6405,33.6656,33.6091,33.6091,31700.0
2005-07-08 14:15:00,53.55,53.57,53.53,53.55,15600.0,33.6091,33.6217,33.5966,33.6091,15600.0
2005-07-08 14:20:00,53.55,53.59,53.54,53.55,15100.0,33.6091,33.6342,33.6029,33.6091,15100.0
2005-07-08 14:25:00,53.56,53.6,53.51,53.54,24300.0,33.6154,33.6405,33.584,33.6029,24300.0
2005-07-08 14:30:00,53.53,53.57,53.49,53.5,19000.0,33.5966,33.6217,33.5715,33.5778,19000.0
2005-07-08 14:35:00,53.51,53.52,53.38,53.38,30600.0,33.584,33.5903,33.5024,33.5024,30600.0
2005-07-08 14:40:00,53.38,53.38,53.26,53.35,44100.0,33.5024,33.5024,33.4271,33.4836,44100.0
2005-07-08 14:45:00,53.34,53.41,53.31,53.36,20700.0,33.4773,33.5213,33.4585,33.4899,20700.0
2005-07-08 14:50:00,53.35,53.35,53.25,53.27,25200.0,33.4836,33.4836,33.4209,33.4334,25200.0
2005-07-08 14:55:00,53.27,53.55,53.27,53.54,39200.0,33.4334,33.6091,33.4334,33.6029,39200.0
2005-07-08 15:00:00,53.54,53.67,53.54,53.66,33300.0,33.6029,33.6845,33.6029,33.6782,33300.0
2005-07-08 15:05:00,53.68,53.68,53.6,53.6,26200.0,33.6907,33.6907,33.6405,33.6405,26200.0
2005-07-08 15:10:00,53.6,53.62,53.54,53.57,27200.0,33.6405,33.6531,33.6029,33.6217,27200.0
2005-07-08 15:15:00,53.65,53.65,53.49,53.55,34800.0,33.6719,33.6719,33.5715,33.6091,34800.0
2005-07-08 15:20:00,53.54,53.67,53.54,53.67,16800.0,33.6029,33.6845,33.6029,33.6845,16800.0
2005-07-08 15:25:00,53.64,53.8,53.64,53.78,19700.0,33.6656,33.766,33.6656,33.7535,19700.0
2005-07-08 15:30:00,53.75,53.92,53.75,53.88,26800.0,33.7347,33.8414,33.7347,33.8163,26800.0
2005-07-08 15:35:00,53.89,53.94,53.89,53.94,31900.0,33.8225,33.8539,33.8225,33.8539,31900.0
2005-07-08 15:40:00,53.95,54.07,53.94,54.05,35800.0,33.8602,33.9355,33.8539,33.923,35800.0
2005-07-08 15:45:00,54.05,54.15,54.04,54.15,54900.0,33.923,33.9857,33.9167,33.9857,54900.0
2005-07-08 15:50:00,54.15,54.16,53.94,54.03,47200.0,33.9857,33.992,33.8539,33.9104,47200.0
2005-07-08 15:55:00,54.02,54.14,53.95,53.95,57900.0,33.9041,33.9794,33.8602,33.8602,57900.0
2005-07-11 09:30:00,53.45,53.45,53.21,53.37,107300.0,33.5464,33.5464,33.3957,33.4962,107300.0
2005-07-11 09:35:00,53.36,53.38,53.28,53.32,34100.0,33.4899,33.5024,33.4397,33.4648,34100.0
2005-07-11 09:40:00,53.33,53.47,53.27,53.44,48100.0,33.4711,33.5589,33.4334,33.5401,48100.0
2005-07-11 09:45:00,53.41,53.61,53.36,53.6,59800.0,33.5213,33.6468,33.4899,33.6405,59800.0
2005-07-11 09:50:00,53.63,53.98,53.62,53.97,42400.0,33.6593,33.879,33.6531,33.8727,42400.0
2005-07-11 09:55:00,53.94,54.05,53.85,53.87,44800.0,33.8539,33.923,33.7974,33.81,44800.0
2005-07-11 10:00:00,53.86,53.93,53.81,53.82,16400.0,33.8037,33.8476,33.7723,33.7786,16400.0
2005-07-11 10:05:00,53.86,54.03,53.85,54.03,28800.0,33.8037,33.9104,33.7974,33.9104,28800.0
2005-07-11 10:10:00,54.02,54.3,54.02,54.24,39300.0,33.9041,34.0799,33.9041,34.0422,39300.0
2005-07-11 10:15:00,54.17,54.19,53.99,54.0,31900.0,33.9983,34.0108,33.8853,33.8916,31900.0
2005-07-11 10:20:00,53.99,54.05,53.93,53.93,47500.0,33.8853,33.923,33.8476,33.8476,47500.0
2005-07-11 10:25:00,53.93,54.0,53.91,53.94,17500.0,33.8476,33.8916,33.8351,33.8539,17500.0
2005-07-11 10:30:00,53.93,54.0,53.92,53.99,29300.0,33.8476,33.8916,33.8414,33.8853,29300.0
2005-07-11 10:35:00,53.99,54.05,53.94,54.02,49900.0,33.8853,33.923,33.8539,33.9041,49900.0
2005-07-11 10:40:00,54.02,54.22,54.01,54.19,29000.0,33.9041,34.0296,33.8978,34.0108,29000.0
2005-07-11 10:45:00,54.19,54.19,54.1,54.1,27400.0,34.0108,34.0108,33.9543,33.9543,27400.0
2005-07-11 10:50:00,54.13,54.22,54.12,54.14,32400.0,33.9732,34.0296,33.9669,33.9794,32400.0
2005-07-11 10:55:00,54.15,54.15,54.04,54.04,13700.0,33.9857,33.9857,33.9167,33.9167,13700.0
2005-07-11 11:00:00,54.04,54.1,54.0,54.0,27600.0,33.9167,33.9543,33.8916,33.8916,27600.0
2005-07-11 11:05:00,54.0,54.08,54.0,54.08,14900.0,33.8916,33.9418,33.8916,33.9418,14900.0
2005-07-11 11:10:00,54.07,54.07,53.9,53.92,32100.0,33.9355,33.9355,33.8288,33.8414,32100.0
2005-07-11 11:15:00,53.92,54.02,53.91,53.96,20900.0,33.8414,33.9041,33.8351,33.8665,20900.0
2005-07-11 11:20:00,53.96,53.96,53.93,53.93,11400.0,33.8665,33.8665,33.8476,33.8476,11400.0
2005-07-11 11:25:00,53.93,53.94,53.76,53.76,42200.0,33.8476,33.8539,33.7409,33.7409,42200.0
2005-07-11 11:30:00,53.77,53.92,53.75,53.92,36000.0,33.7472,33.8414,33.7347,33.8414,36000.0
2005-07-11 11:35:00,53.9,53.93,53.83,53.84,22700.0,33.8288,33.8476,33.7849,33.7911,22700.0
2005-07-11 11:40:00,53.84,53.89,53.83,53.87,34400.0,33.7911,33.8225,33.7849,33.81,34400.0
2005-07-11 11:45:00,53.88,54.2,53.88,54.16,38900.0,33.8163,34.0171,33.8163,33.992,38900.0
2005-07-11 11:50:00,54.14,54.14,54.07,54.13,15100.0,33.9794,33.9794,33.9355,33.9732,15100.0
2005-07-11 11:55:00,54.12,54.13,54.08,54.13,9800.0,33.9669,33.9732,33.9418,33.9732,9800.0
2005-07-11 12:00:00,54.13,54.13,54.04,54.06,17900.0,33.9732,33.9732,33.9167,33.9292,17900.0
2005-07-11 12:05:00,54.08,54.12,54.04,54.1,26200.0,33.9418,33.9669,33.9167,33.9543,26200.0
2005-07-11 12:10:00,54.12,54.13,54.09,54.1,8800.0,33.9669,33.9732,33.9481,33.9543,8800.0
2005-07-11 12:15:00,54.11,54.12,54.06,54.08,10100.0,33.9606,33.9669,33.9292,33.9418,10100.0
2005-07-11 12:20:00,54.08,54.08,53.94,53.95,21000.0,33.9418,33.9418,33.8539,33.8602,21000.0
2005-07-11 12:25:00,53.95,53.95,53.89,53.89,17400.0,33.8602,33.8602,33.8225,33.8225,17400.0
2005-07-11 12:30:00,53.89,53.92,53.89,53.92,12300.0,33.8225,33.8414,33.8225,33.8414,12300.0
2005-07-11 12:35:00,53.93,54.04,53.93,54.02,15800.0,33.8476,33.9167,33.8476,33.9041,15800.0
2005-07-11 12:40:00,54.01,54.09,54.01,54.08,10200.0,33.8978,33.9481,33.8978,33.9418,10200.0
2005-07-11 12:45:00,54.07,54.09,54.01,54.01,21300.0,33.9355,33.9481,33.8978,33.8978,21300.0
2005-07-11 12:50:00,54.0,54.05,54.0,54.04,14300.0,33.8916,33.923,33.8916,33.9167,14300.0
2005-07-11 12:55:00,54.03,54.09,54.01,54.01,17000.0,33.9104,33.9481,33.8978,33.8978,17000.0
2005-07-11 13:00:00,54.01,54.02,53.87,53.89,35700.0,33.8978,33.9041,33.81,33.8225,35700.0
2005-07-11 13:05:00,53.87,53.9,53.87,53.89,28100.0,33.81,33.8288,33.81,33.8225,28100.0
2005-07-11 13:10:00,53.89,53.92,53.89,53.91,31400.0,33.8225,33.8414,33.8225,33.8351,31400.0
2005-07-11 13:15:00,53.92,53.97,53.92,53.96,28400.0,33.8414,33.8727,33.8414,33.8665,28400.0
2005-07-11 13:20:00,53.95,53.96,53.92,53.93,16000.0,33.8602,33.8665,33.8414,33.8476,16000.0
2005-07-11 13:25:00,53.94,53.96,53.93,53.93,12000.0,33.8539,33.8665,33.8476,33.8476,12000.0
2005-07-11 13:30:00,53.92,53.93,53.92,53.92,10600.0,33.8414,33.8476,33.8414,33.8414,10600.0
2005-07-11 13:35:00,53.92,53.93,53.89,53.89,14800.0,33.8414,33.8476,33.8225,33.8225,14800.0
2005-07-11 13:40:00,53.9,53.97,53.9,53.96,13100.0,33.8288,33.8727,33.8288,33.8665,13100.0
2005-07-11 13:45:00,53.96,53.97,53.91,53.91,30700.0,33.8665,33.8727,33.8351,33.8351,30700.0
2005-07-11 13:50:00,53.9,53.91,53.84,53.84,35200.0,33.8288,33.8351,33.7911,33.7911,35200.0
2005-07-11 13:55:00,53.85,53.85,53.81,53.82,36300.0,33.7974,33.7974,33.7723,33.7786,36300.0
2005-07-11 14:00:00,53.82,53.86,53.82,53.86,23400.0,33.7786,33.8037,33.7786,33.8037,23400.0
2005-07-11 14:05:00,53.86,53.98,53.86,53.96,17800.0,33.8037,33.879,33.8037,33.8665,17800.0
2005-07-11 14:10:00,53.95,53.99,53.95,53.96,12100.0,33.8602,33.8853,33.8602,33.8665,12100.0
2005-07-11 14:15:00,53.96,53.98,53.96,53.97,7900.0,33.8665,33.879,33.8665,33.8727,7900.0
2005-07-11 14:20:00,53.97,53.98,53.9,53.93,13800.0,33.8727,33.879,33.8288,33.8476,13800.0
2005-07-11 14:25:00,53.94,53.99,53.92,53.99,25100.0,33.8539,33.8853,33.8414,33.8853,25100.0
2005-07-11 14:30:00,53.98,54.09,53.96,54.06,25800.0,33.879,33.9481,33.8665,33.9292,25800.0
2005-07-11 14:35:00,54.07,54.23,54.04,54.21,27000.0,33.9355,34.0359,33.9167,34.0234,27000.0
2005-07-11 14:40:00,54.23,54.26,54.2,54.25,31600.0,34.0359,34.0548,34.0171,34.0485,31600.0
2005-07-11 14:45:00,54.25,54.26,54.19,54.26,18200.0,34.0485,34.0548,34.0108,34.0548,18200.0
2005-07-11 14:50:00,54.24,54.33,54.24,54.3,14800.0,34.0422,34.0987,34.0422,34.0799,14800.0
2005-07-11 14:55:00,54.29,54.38,54.25,54.38,16500.0,34.0736,34.1301,34.0485,34.1301,16500.0
2005-07-11 15:00:00,54.36,54.37,54.29,54.3,23500.0,34.1175,34.1238,34.0736,34.0799,23500.0
2005-07-11 15:05:00,54.28,54.34,54.26,54.34,22900.0,34.0673,34.105,34.0548,34.105,22900.0
2005-07-11 15:10:00,54.35,54.38,54.31,54.37,26100.0,34.1112,34.1301,34.0861,34.1238,26100.0
2005-07-11 15:15:00,54.37,54.42,54.24,54.25,36600.0,34.1238,34.1552,34.0422,34.0485,36600.0
2005-07-11 15:20:00,54.25,54.25,54.17,54.23,27900.0,34.0485,34.0485,33.9983,34.0359,27900.0
2005-07-11 15:25:00,54.24,54.32,54.24,54.3,17200.0,34.0422,34.0924,34.0422,34.0799,17200.0
2005-07-11 15:30:00,54.3,54.35,54.26,54.35,61000.0,34.0799,34.1112,34.0548,34.1112,61000.0
2005-07-11 15:35:00,54.34,54.5,54.34,54.49,76300.0,34.105,34.2054,34.105,34.1991,76300.0
2005-07-11 15:40:00,54.49,54.59,54.44,54.52,60200.0,34.1991,34.2619,34.1677,34.2179,60200.0
2005-07-11 15:45:00,54.51,54.56,54.46,54.51,33200.0,34.2117,34.243,34.1803,34.2117,33200.0
2005-07-11 15:50:00,54.5,54.5,54.43,54.48,37000.0,34.2054,34.2054,34.1614,34.1928,37000.0
2005-07-11 15:55:00,54.48,54.5,54.47,54.48,48200.0,34.1928,34.2054,34.1866,34.1928,48200.0
2005-07-12 09:30:00,54.67,54.73,54.61,54.73,42500.0,34.3121,34.3497,34.2744,34.3497,42500.0
2005-07-12 09:35:00,54.7,54.85,54.68,54.75,44700.0,34.3309,34.425,34.3184,34.3623,44700.0
2005-07-12 09:40:00,54.76,54.89,54.73,54.84,32700.0,34.3686,34.4502,34.3497,34.4188,32700.0
2005-07-12 09:45:00,54.84,54.95,54.74,54.95,25600.0,34.4188,34.4878,34.356,34.4878,25600.0
2005-07-12 09:50:00,54.94,54.96,54.87,54.89,38100.0,34.4815,34.4941,34.4376,34.4502,38100.0
2005-07-12 09:55:00,54.89,54.94,54.84,54.85,20000.0,34.4502,34.4815,34.4188,34.425,20000.0
2005-07-12 10:00:00,54.85,54.87,54.7,54.71,47500.0,34.425,34.4376,34.3309,34.3372,47500.0
2005-07-12 10:05:00,54.73,54.88,54.71,54.84,49000.0,34.3497,34.4439,34.3372,34.4188,49000.0
2005-07-12 10:10:00,54.82,54.84,54.72,54.73,40200.0,34.4062,34.4188,34.3435,34.3497,40200.0
2005-07-12 10:15:00,54.73,54.8,54.68,54.72,66500.0,34.3497,34.3937,34.3184,34.3435,66500.0
2005-07-12 10:20:00,54.71,54.74,54.65,54.7,36200.0,34.3372,34.356,34.2995,34.3309,36200.0
2005-07-12 10:25:00,54.71,54.88,54.71,54.88,47200.0,34.3372,34.4439,34.3372,34.4439,47200.0
2005-07-12 10:30:00,54.88,54.89,54.8,54.83,21200.0,34.4439,34.4502,34.3937,34.4125,21200.0
2005-07-12 10:35:00,54.84,54.85,54.77,54.84,28200.0,34.4188,34.425,34.3748,34.4188,28200.0
2005-07-12 10:40:00,54.85,54.93,54.85,54.91,35000.0,34.425,34.4753,34.425,34.4627,35000.0
2005-07-12 10:45:00,54.92,54.97,54.89,54.96,31900.0,34.469,34.5004,34.4502,34.4941,31900.0
2005-07-12 10:50:00,54.97,55.12,54.96,55.03,148500.0,34.5004,34.5945,34.4941,34.538,148500.0
2005-07-12 10:55:00,55.07,55.08,54.96,55.08,45900.0,34.5631,34.5694,34.4941,34.5694,45900.0
2005-07-12 11:00:00,55.08,55.27,55.08,55.22,39500.0,34.5694,34.6886,34.5694,34.6573,39500.0
2005-07-12 11:05:00,55.23,55.23,55.09,55.11,41500.0,34.6635,34.6635,34.5757,34.5882,41500.0
2005-07-12 11:10:00,55.1,55.16,55.07,55.13,22900.0,34.582,34.6196,34.5631,34.6008,22900.0
2005-07-12 11:15:00,55.14,55.14,55.09,55.1,18500.0,34.6071,34.6071,34.5757,34.582,18500.0
2005-07-12 11:20:00,55.1,55.1,54.95,55.05,33700.0,34.582,34.582,34.4878,34.5506,33700.0
2005-07-12 11:25:00,55.02,55.06,54.97,55.02,17500.0,34.5317,34.5568,34.5004,34.5317,17500.0
2005-07-12 11:30:00,55.01,55.02,54.92,54.96,26100.0,34.5255,34.5317,34.469,34.4941,26100.0
2005-07-12 11:35:00,54.96,54.99,54.94,54.99,20600.0,34.4941,34.5129,34.4815,34.5129,20600.0
2005-07-12 11:40:00,55.0,55.0,54.95,54.95,23000.0,34.5192,34.5192,34.4878,34.4878,23000.0
2005-07-12 11:45:00,54.94,54.97,54.82,54.84,27700.0,34.4815,34.5004,34.4062,34.4188,27700.0
2005-07-12 11:50:00,54.85,55.04,54.85,55.01,27400.0,34.425,34.5443,34.425,34.5255,27400.0
2005-07-12 11:55:00,55.01,55.01,54.88,54.89,28200.0,34.5255,34.5255,34.4439,34.4502,28200.0
2005-07-12 12:00:00,54.89,54.95,54.88,54.89,25800.0,34.4502,34.4878,34.4439,34.4502,25800.0
2005-07-12 12:05:00,54.9,54.93,54.89,54.93,21500.0,34.4564,34.4753,34.4502,34.4753,21500.0
2005-07-12 12:10:00,54.93,54.96,54.9,54.94,56300.0,34.4753,34.4941,34.4564,34.4815,56300.0
2005-07-12 12:15:00,54.95,55.0,54.94,54.96,20100.0,34.4878,34.5192,34.4815,34.4941,20100.0
2005-07-12 12:20:00,54.96,54.99,54.96,54.99,28200.0,34.4941,34.5129,34.4941,34.5129,28200.0
2005-07-12 12:25:00,54.99,55.0,54.95,54.96,40200.0,34.5129,34.5192,34.4878,34.4941,40200.0
2005-07-12 12:30:00,54.96,54.96,54.9,54.91,25500.0,34.4941,34.4941,34.4564,34.4627,25500.0
2005-07-12 12:35:00,54.9,54.95,54.88,54.95,21100.0,34.4564,34.4878,34.4439,34.4878,21100.0
2005-07-12 12:40:00,54.95,54.96,54.93,54.96,23900.0,34.4878,34.4941,34.4753,34.4941,23900.0
2005-07-12 12:45:00,54.95,54.96,54.91,54.93,19900.0,34.4878,34.4941,34.4627,34.4753,19900.0
2005-07-12 12:50:00,54.93,55.01,54.92,55.01,24800.0,34.4753,34.5255,34.469,34.5255,24800.0
2005-07-12 12:55:00,54.98,55.01,54.98,54.98,8300.0,34.5066,34.5255,34.5066,34.5066,8300.0
2005-07-12 13:00:00,55.01,55.01,54.96,54.99,14000.0,34.5255,34.5255,34.4941,34.5129,14000.0
2005-07-12 13:05:00,55.0,55.02,54.96,54.97,15800.0,34.5192,34.5317,34.4941,34.5004,15800.0
2005-07-12 13:10:00,54.97,55.0,54.96,54.98,18700.0,34.5004,34.5192,34.4941,34.5066,18700.0
2005-07-12 13:15:00,54.97,55.0,54.96,54.96,13100.0,34.5004,34.5192,34.4941,34.4941,13100.0
2005-07-12 13:20:00,54.96,54.96,54.94,54.95,27200.0,34.4941,34.4941,34.4815,34.4878,27200.0
2005-07-12 13:25:00,54.94,55.0,54.94,54.98,10200.0,34.4815,34.5192,34.4815,34.5066,10200.0
2005-07-12 13:30:00,54.97,55.0,54.97,55.0,14000.0,34.5004,34.5192,34.5004,34.5192,14000.0
2005-07-12 13:35:00,55.0,55.0,54.9,54.93,45200.0,34.5192,34.5192,34.4564,34.4753,45200.0
2005-07-12 13:40:00,54.93,54.98,54.9,54.95,21500.0,34.4753,34.5066,34.4564,34.4878,21500.0
2005-07-12 13:45:00,54.95,55.0,54.94,55.0,43700.0,34.4878,34.5192,34.4815,34.5192,43700.0
2005-07-12 13:50:00,55.0,55.16,54.99,55.16,30600.0,34.5192,34.6196,34.5129,34.6196,30600.0
2005-07-12 13:55:00,55.16,55.23,55.12,55.12,32000.0,34.6196,34.6635,34.5945,34.5945,32000.0
2005-07-12 14:00:00,55.13,55.13,55.1,55.1,24100.0,34.6008,34.6008,34.582,34.582,24100.0
2005-07-12 14:05:00,55.11,55.11,55.05,55.05,23800.0,34.5882,34.5882,34.5506,34.5506,23800.0
2005-07-12 14:10:00,55.04,55.15,55.02,55.15,30700.0,34.5443,34.6133,34.5317,34.6133,30700.0
2005-07-12 14:15:00,55.14,55.24,55.14,55.24,19000.0,34.6071,34.6698,34.6071,34.6698,19000.0
2005-07-12 14:20:00,55.24,55.28,55.19,55.28,28600.0,34.6698,34.6949,34.6384,34.6949,28600.0
2005-07-12 14:25:00,55.28,55.29,55.21,55.22,24200.0,34.6949,34.7012,34.651,34.6573,24200.0
2005-07-12 14:30:00,55.25,55.3,55.2,55.26,25500.0,34.6761,34.7075,34.6447,34.6824,25500.0
2005-07-12 14:35:00,55.26,55.27,55.23,55.26,30200.0,34.6824,34.6886,34.6635,34.6824,30200.0
2005-07-12 14:40:00,55.26,55.27,55.25,55.25,16100.0,34.6824,34.6886,34.6761,34.6761,16100.0
2005-07-12 14:45:00,55.25,55.28,55.22,55.23,34000.0,34.6761,34.6949,34.6573,34.6635,34000.0
2005-07-12 14:50:00,55.22,55.22,55.18,55.18,30400.0,34.6573,34.6573,34.6322,34.6322,30400.0
2005-07-12 14:55:00,55.19,55.21,55.17,55.17,22400.0,34.6384,34.651,34.6259,34.6259,22400.0
2005-07-12 15:00:00,55.15,55.22,55.15,55.2,46200.0,34.6133,34.6573,34.6133,34.6447,46200.0
2005-07-12 15:05:00,55.18,55.24,55.18,55.22,24900.0,34.6322,34.6698,34.6322,34.6573,24900.0
2005-07-12 15:10:00,55.23,55.24,55.2,55.22,40600.0,34.6635,34.6698,34.6447,34.6573,40600.0
2005-07-12 15:15:00,55.21,55.25,55.21,55.24,38900.0,34.651,34.6761,34.651,34.6698,38900.0
2005-07-12 15:20:00,55.24,55.26,55.18,55.21,44500.0,34.6698,34.6824,34.6322,34.651,44500.0
2005-07-12 15:25:00,55.21,55.32,55.2,55.29,46100.0,34.651,34.72,34.6447,34.7012,46100.0
2005-07-12 15:30:00,55.29,55.3,55.23,55.27,30500.0,34.7012,34.7075,34.6635,34.6886,30500.0
2005-07-12 15:35:00,55.28,55.33,55.27,55.31,39800.0,34.6949,34.7263,34.6886,34.7138,39800.0
2005-07-12 15:40:00,55.31,55.32,55.17,55.18,59300.0,34.7138,34.72,34.6259,34.6322,59300.0
2005-07-12 15:45:00,55.18,55.21,55.15,55.19,53200.0,34.6322,34.651,34.6133,34.6384,53200.0
2005-07-12 15:50:00,55.19,55.23,55.16,55.19,32200.0,34.6384,34.6635,34.6196,34.6384,32200.0
2005-07-12 15:55:00,55.2,55.24,55.2,55.24,38200.0,34.6447,34.6698,34.6447,34.6698,38200.0
2005-07-13 09:30:00,55.39,55.47,55.36,55.43,67100.0,34.764,34.8142,34.7451,34.7891,67100.0
2005-07-13 09:35:00,55.44,55.58,55.43,55.58,36100.0,34.7953,34.8832,34.7891,34.8832,36100.0
2005-07-13 09:40:00,55.58,55.59,55.46,55.46,53400.0,34.8832,34.8895,34.8079,34.8079,53400.0
2005-07-13 09:45:00,55.47,55.57,55.45,55.46,61700.0,34.8142,34.8769,34.8016,34.8079,61700.0
2005-07-13 09:50:00,55.47,55.55,55.47,55.48,29100.0,34.8142,34.8644,34.8142,34.8204,29100.0
2005-07-13 09:55:00,55.49,55.52,55.46,55.48,34900.0,34.8267,34.8456,34.8079,34.8204,34900.0
2005-07-13 10:00:00,55.5,55.5,55.13,55.13,65600.0,34.833,34.833,34.6008,34.6008,65600.0
2005-07-13 10:05:00,55.1,55.15,54.85,55.05,89100.0,34.582,34.6133,34.425,34.5506,89100.0
2005-07-13 10:10:00,55.04,55.04,54.86,54.89,37200.0,34.5443,34.5443,34.4313,34.4502,37200.0
2005-07-13 10:15:00,54.92,54.94,54.8,54.81,24600.0,34.469,34.4815,34.3937,34.3999,24600.0
2005-07-13 10:20:00,54.82,54.9,54.76,54.86,25400.0,34.4062,34.4564,34.3686,34.4313,25400.0
2005-07-13 10:25:00,54.86,54.94,54.78,54.86,44100.0,34.4313,34.4815,34.3811,34.4313,44100.0
2005-07-13 10:30:00,54.75,55.24,54.75,54.86,122000.0,34.3623,34.6698,34.3623,34.4313,122000.0
2005-07-13 10:35:00,54.86,54.88,54.51,54.54,102900.0,34.4313,34.4439,34.2117,34.2305,102900.0
2005-07-13 10:40:00,54.54,54.77,54.52,54.65,65100.0,34.2305,34.3748,34.2179,34.2995,65100.0
2005-07-13 10:45:00,54.68,54.75,54.55,54.58,70000.0,34.3184,34.3623,34.2368,34.2556,70000.0
2005-07-13 10:50:00,54.59,54.59,54.46,54.55,88000.0,34.2619,34.2619,34.1803,34.2368,88000.0
2005-07-13 10:55:00,54.56,54.72,54.56,54.64,39700.0,34.243,34.3435,34.243,34.2932,39700.0
2005-07-13 11:00:00,54.62,54.76,54.62,54.75,30500.0,34.2807,34.3686,34.2807,34.3623,30500.0
2005-07-13 11:05:00,54.75,54.76,54.59,54.59,83700.0,34.3623,34.3686,34.2619,34.2619,83700.0
2005-07-13 11:10:00,54.57,54.62,54.56,54.62,55600.0,34.2493,34.2807,34.243,34.2807,55600.0
2005-07-13 11:15:00,54.6,54.61,54.55,54.58,50000.0,34.2681,34.2744,34.2368,34.2556,50000.0
2005-07-13 11:20:00,54.57,54.58,54.47,54.57,46700.0,34.2493,34.2556,34.1866,34.2493,46700.0
2005-07-13 11:25:00,54.56,54.57,54.45,54.54,44600.0,34.243,34.2493,34.174,34.2305,44600.0
2005-07-13 11:30:00,54.54,54.56,54.5,54.55,28600.0,34.2305,34.243,34.2054,34.2368,28600.0
2005-07-13 11:35:00,54.56,54.61,54.55,54.61,24600.0,34.243,34.2744,34.2368,34.2744,24600.0
2005-07-13 11:40:00,54.61,54.62,54.42,54.43,64200.0,34.2744,34.2807,34.1552,34.1614,64200.0
2005-07-13 11:45:00,54.43,54.5,54.38,54.46,62900.0,34.1614,34.2054,34.1301,34.1803,62900.0
2005-07-13 11:50:00,54.46,54.47,54.36,54.42,37200.0,34.1803,34.1866,34.1175,34.1552,37200.0
2005-07-13 11:55:00,54.41,54.41,54.35,54.4,27900.0,34.1489,34.1489,34.1112,34.1426,27900.0
2005-07-13 12:00:00,54.4,54.43,54.36,54.42,71100.0,34.1426,34.1614,34.1175,34.1552,71100.0
2005-07-13 12:05:00,54.42,54.43,54.38,54.42,25700.0,34.1552,34.1614,34.1301,34.1552,25700.0
2005-07-13 12:10:00,54.41,54.42,54.38,54.38,35500.0,34.1489,34.1552,34.1301,34.1301,35500.0
2005-07-13 12:15:00,54.39,54.39,54.33,54.33,28800.0,34.1363,34.1363,34.0987,34.0987,28800.0
2005-07-13 12:20:00,54.33,54.33,54.23,54.25,58600.0,34.0987,34.0987,34.0359,34.0485,58600.0
2005-07-13 12:25:00,54.25,54.3,54.23,54.3,21900.0,34.0485,34.0799,34.0359,34.0799,21900.0
2005-07-13 12:30:00,54.29,54.3,54.28,54.3,36400.0,34.0736,34.0799,34.0673,34.0799,36400.0
2005-07-13 12:35:00,54.31,54.39,54.31,54.37,24500.0,34.0861,34.1363,34.0861,34.1238,24500.0
2005-07-13 12:40:00,54.37,54.38,54.32,54.32,15600.0,34.1238,34.1301,34.0924,34.0924,15600.0
2005-07-13 12:45:00,54.31,54.31,54.21,54.22,46200.0,34.0861,34.0861,34.0234,34.0296,46200.0
2005-07-13 12:50:00,54.22,54.23,54.11,54.12,76800.0,34.0296,34.0359,33.9606,33.9669,76800.0
2005-07-13 12:55:00,54.13,54.25,54.13,54.24,42700.0,33.9732,34.0485,33.9732,34.0422,42700.0
2005-07-13 13:00:00,54.24,54.29,54.2,54.29,26800.0,34.0422,34.0736,34.0171,34.0736,26800.0
2005-07-13 13:05:00,54.28,54.31,54.28,54.3,23800.0,34.0673,34.0861,34.0673,34.0799,23800.0
2005-07-13 13:10:00,54.31,54.31,54.27,54.28,24200.0,34.0861,34.0861,34.061,34.0673,24200.0
2005-07-13 13:15:00,54.28,54.3,54.24,54.27,26300.0,34.0673,34.0799,34.0422,34.061,26300.0
2005-07-13 13:20:00,54.27,54.3,54.27,54.3,26700.0,34.061,34.0799,34.061,34.0799,26700.0
2005-07-13 13:25:00,54.3,54.32,54.29,54.32,73900.0,34.0799,34.0924,34.0736,34.0924,73900.0
2005-07-13 13:30:00,54.33,54.4,54.32,54.39,23200.0,34.0987,34.1426,34.0924,34.1363,23200.0
2005-07-13 13:35:00,54.39,54.49,54.38,54.48,43000.0,34.1363,34.1991,34.1301,34.1928,43000.0
2005-07-13 13:40:00,54.48,54.48,54.45,54.45,19600.0,34.1928,34.1928,34.174,34.174,19600.0
2005-07-13 13:45:00,54.45,54.45,54.35,54.35,33700.0,34.174,34.174,34.1112,34.1112,33700.0
2005-07-13 13:50:00,54.36,54.45,54.36,54.43,31700.0,34.1175,34.174,34.1175,34.1614,31700.0
2005-07-13 13:55:00,54.43,54.43,54.4,54.41,29300.0,34.1614,34.1614,34.1426,34.1489,29300.0
2005-07-13 14:00:00,54.41,54.47,54.4,54.45,45100.0,34.1489,34.1866,34.1426,34.174,45100.0
2005-07-13 14:05:00,54.45,54.48,54.43,54.44,50600.0,34.174,34.1928,34.1614,34.1677,50600.0
2005-07-13 14:10:00,54.45,54.5,54.45,54.47,32600.0,34.174,34.2054,34.174,34.1866,32600.0
2005-07-13 14:15:00,54.46,54.52,54.46,54.49,32200.0,34.1803,34.2179,34.1803,34.1991,32200.0
2005-07-13 14:20:00,54.5,54.52,54.48,54.5,32500.0,34.2054,34.2179,34.1928,34.2054,32500.0
2005-07-13 14:25:00,54.5,54.53,54.47,54.52,37400.0,34.2054,34.2242,34.1866,34.2179,37400.0
2005-07-13 14:30:00,54.52,54.55,54.52,54.54,13600.0,34.2179,34.2368,34.2179,34.2305,13600.0
2005-07-13 14:35:00,54.54,54.55,54.52,54.53,21300.0,34.2305,34.2368,34.2179,34.2242,21300.0
2005-07-13 14:40:00,54.52,54.53,54.5,54.51,36000.0,34.2179,34.2242,34.2054,34.2117,36000.0
2005-07-13 14:45:00,54.51,54.51,54.48,54.49,22000.0,34.2117,34.2117,34.1928,34.1991,22000.0
2005-07-13 14:50:00,54.48,54.49,54.46,54.46,33200.0,34.1928,34.1991,34.1803,34.1803,33200.0
2005-07-13 14:55:00,54.46,54.48,54.45,54.48,75900.0,34.1803,34.1928,34.174,34.1928,75900.0
2005-07-13 15:00:00,54.48,54.49,54.44,54.44,45700.0,34.1928,34.1991,34.1677,34.1677,45700.0
2005-07-13 15:05:00,54.44,54.52,54.43,54.52,48200.0,34.1677,34.2179,34.1614,34.2179,48200.0
2005-07-13 15:10:00,54.52,54.55,54.51,54.52,37500.0,34.2179,34.2368,34.2117,34.2179,37500.0
2005-07-13 15:15:00,54.51,54.52,54.46,54.5,51300.0,34.2117,34.2179,34.1803,34.2054,51300.0
2005-07-13 15:20:00,54.5,54.5,54.45,54.45,84300.0,34.2054,34.2054,34.174,34.174,84300.0
2005-07-13 15:25:00,54.46,54.5,54.43,54.47,33700.0,34.1803,34.2054,34.1614,34.1866,33700.0
2005-07-13 15:30:00,54.47,54.5,54.45,54.46,58800.0,34.1866,34.2054,34.174,34.1803,58800.0
2005-07-13 15:35:00,54.45,54.46,54.4,54.43,61100.0,34.174,34.1803,34.1426,34.1614,61100.0
2005-07-13 15:40:00,54.43,54.49,54.43,54.49,90800.0,34.1614,34.1991,34.1614,34.1991,90800.0
2005-07-13 15:45:00,54.48,54.5,54.47,54.5,43100.0,34.1928,34.2054,34.1866,34.2054,43100.0
2005-07-13 15:50:00,54.49,54.5,54.44,54.44,66100.0,34.1991,34.2054,34.1677,34.1677,66100.0
2005-07-13 15:55:00,54.44,54.47,54.4,54.45,70500.0,34.1677,34.1866,34.1426,34.174,70500.0
2005-07-14 09:30:00,54.4,54.43,54.4,54.43,66600.0,34.1426,34.1614,34.1426,34.1614,66600.0
2005-07-14 09:35:00,54.46,54.86,54.45,54.86,84600.0,34.1803,34.4313,34.174,34.4313,84600.0
2005-07-14 09:40:00,54.87,54.87,54.7,54.75,77700.0,34.4376,34.4376,34.3309,34.3623,77700.0
2005-07-14 09:45:00,54.74,54.79,54.7,54.7,47400.0,34.356,34.3874,34.3309,34.3309,47400.0
2005-07-14 09:50:00,54.66,54.75,54.63,54.64,33900.0,34.3058,34.3623,34.287,34.2932,33900.0
2005-07-14 09:55:00,54.69,54.72,54.55,54.57,46300.0,34.3246,34.3435,34.2368,34.2493,46300.0
2005-07-14 10:00:00,54.55,54.62,54.55,54.59,61200.0,34.2368,34.2807,34.2368,34.2619,61200.0
2005-07-14 10:05:00,54.59,54.6,54.45,54.47,115500.0,34.2619,34.2681,34.174,34.1866,115500.0
2005-07-14 10:10:00,54.48,54.5,54.35,54.35,59300.0,34.1928,34.2054,34.1112,34.1112,59300.0
2005-07-14 10:15:00,54.35,54.49,54.3,54.37,41000.0,34.1112,34.1991,34.0799,34.1238,41000.0
2005-07-14 10:20:00,54.37,54.43,54.36,54.4,36300.0,34.1238,34.1614,34.1175,34.1426,36300.0
2005-07-14 10:25:00,54.4,54.42,54.36,54.4,38700.0,34.1426,34.1552,34.1175,34.1426,38700.0
2005-07-14 10:30:00,54.4,54.41,54.1,54.12,94300.0,34.1426,34.1489,33.9543,33.9669,94300.0
2005-07-14 10:35:00,54.12,54.16,53.87,53.87,93100.0,33.9669,33.992,33.81,33.81,93100.0
2005-07-14 10:40:00,53.87,54.5,53.83,54.11,66000.0,33.81,34.2054,33.7849,33.9606,66000.0
2005-07-14 10:45:00,54.14,54.17,54.06,54.06,66000.0,33.9794,33.9983,33.9292,33.9292,66000.0
2005-07-14 10:50:00,54.07,54.12,53.99,54.11,55300.0,33.9355,33.9669,33.8853,33.9606,55300.0
2005-07-14 10:55:00,54.11,54.23,54.11,54.15,36000.0,33.9606,34.0359,33.9606,33.9857,36000.0
2005-07-14 11:00:00,54.14,54.22,54.11,54.13,31800.0,33.9794,34.0296,33.9606,33.9732,31800.0
2005-07-14 11:05:00,54.13,54.16,54.08,54.09,40100.0,33.9732,33.992,33.9418,33.9481,40100.0
2005-07-14 11:10:00,54.09,54.22,54.07,54.15,20700.0,33.9481,34.0296,33.9355,33.9857,20700.0
2005-07-14 11:15:00,54.15,54.17,54.14,54.15,15000.0,33.9857,33.9983,33.9794,33.9857,15000.0
2005-07-14 11:20:00,54.15,54.15,54.04,54.06,21500.0,33.9857,33.9857,33.9167,33.9292,21500.0
2005-07-14 11:25:00,54.03,54.05,54.0,54.0,23400.0,33.9104,33.923,33.8916,33.8916,23400.0
2005-07-14 11:30:00,54.0,54.01,53.83,53.86,45100.0,33.8916,33.8978,33.7849,33.8037,45100.0
2005-07-14 11:35:00,53.86,53.86,53.71,53.74,47400.0,33.8037,33.8037,33.7096,33.7284,47400.0
2005-07-14 11:40:00,53.74,53.74,53.53,53.53,57800.0,33.7284,33.7284,33.5966,33.5966,57800.0
2005-07-14 11:45:00,53.5,53.52,53.32,53.35,72700.0,33.5778,33.5903,33.4648,33.4836,72700.0
2005-07-14 11:50:00,53.34,53.34,53.02,53.02,106700.0,33.4773,33.4773,33.2765,33.2765,106700.0
2005-07-14 11:55:00,53.04,53.12,52.9,53.08,111800.0,33.2891,33.3393,33.2012,33.3142,111800.0
2005-07-14 12:00:00,53.08,53.19,52.98,53.0,65900.0,33.3142,33.3832,33.2514,33.2639,65900.0
2005-07-14 12:05:00,52.98,53.15,52.96,53.08,43800.0,33.2514,33.3581,33.2388,33.3142,43800.0
2005-07-14 12:10:00,53.07,53.14,53.01,53.08,36100.0,33.3079,33.3518,33.2702,33.3142,36100.0
2005-07-14 12:15:00,53.09,53.27,53.09,53.22,30100.0,33.3204,33.4334,33.3204,33.402,30100.0
2005-07-14 12:20:00,53.22,53.25,53.05,53.14,43200.0,33.402,33.4209,33.2953,33.3518,43200.0
2005-07-14 12:25:00,53.12,53.12,52.85,52.87,50100.0,33.3393,33.3393,33.1698,33.1824,50100.0
2005-07-14 12:30:00,52.86,53.09,52.86,53.07,33400.0,33.1761,33.3204,33.1761,33.3079,33400.0
2005-07-14 12:35:00,53.07,53.16,53.07,53.08,37800.0,33.3079,33.3644,33.3079,33.3142,37800.0
2005-07-14 12:40:00,53.08,53.25,53.06,53.25,18800.0,33.3142,33.4209,33.3016,33.4209,18800.0
2005-07-14 12:45:00,53.26,53.34,53.2,53.33,28500.0,33.4271,33.4773,33.3895,33.4711,28500.0
2005-07-14 12:50:00,53.33,53.35,53.15,53.15,29700.0,33.4711,33.4836,33.3581,33.3581,29700.0
2005-07-14 12:55:00,53.15,53.23,53.08,53.23,33800.0,33.3581,33.4083,33.3142,33.4083,33800.0
2005-07-14 13:00:00,53.22,53.26,53.15,53.17,24700.0,33.402,33.4271,33.3581,33.3706,24700.0
2005-07-14 13:05:00,53.16,53.17,53.12,53.14,15600.0,33.3644,33.3706,33.3393,33.3518,15600.0
2005-07-14 13:10:00,53.14,53.21,53.08,53.09,44600.0,33.3518,33.3957,33.3142,33.3204,44600.0
2005-07-14 13:15:00,53.07,53.1,53.0,53.02,40800.0,33.3079,33.3267,33.2639,33.2765,40800.0
2005-07-14 13:20:00,53.02,53.03,53.01,53.02,19500.0,33.2765,33.2828,33.2702,33.2765,19500.0
2005-07-14 13:25:00,53.0,53.02,52.99,53.0,25700.0,33.2639,33.2765,33.2577,33.2639,25700.0
2005-07-14 13:30:00,52.99,52.99,52.93,52.95,39600.0,33.2577,33.2577,33.22,33.2326,39600.0
2005-07-14 13:35:00,52.95,52.99,52.73,52.73,82400.0,33.2326,33.2577,33.0945,33.0945,82400.0
2005-07-14 13:40:00,52.73,52.73,52.61,52.61,60800.0,33.0945,33.0945,33.0192,33.0192,60800.0
2005-07-14 13:45:00,52.61,52.65,52.51,52.59,36600.0,33.0192,33.0443,32.9564,33.0066,36600.0
2005-07-14 13:50:00,52.58,52.76,52.57,52.76,19000.0,33.0003,33.1133,32.9941,33.1133,19000.0
2005-07-14 13:55:00,52.74,52.76,52.66,52.76,20200.0,33.1008,33.1133,33.0506,33.1133,20200.0
2005-07-14 14:00:00,52.76,52.82,52.67,52.79,24900.0,33.1133,33.151,33.0568,33.1321,24900.0
2005-07-14 14:05:00,52.79,52.83,52.77,52.78,25100.0,33.1321,33.1573,33.1196,33.1259,25100.0
2005-07-14 14:10:00,52.77,52.82,52.75,52.82,55100.0,33.1196,33.151,33.107,33.151,55100.0
2005-07-14 14:15:00,52.83,52.96,52.81,52.96,42300.0,33.1573,33.2388,33.1447,33.2388,42300.0
2005-07-14 14:20:00,52.95,53.01,52.91,52.91,26000.0,33.2326,33.2702,33.2075,33.2075,26000.0
2005-07-14 14:25:00,52.9,52.91,52.81,52.84,50100.0,33.2012,33.2075,33.1447,33.1635,50100.0
2005-07-14 14:30:00,52.84,52.84,52.73,52.74,49800.0,33.1635,33.1635,33.0945,33.1008,49800.0
2005-07-14 14:35:00,52.74,52.76,52.69,52.7,37100.0,33.1008,33.1133,33.0694,33.0757,37100.0
2005-07-14 14:40:00,52.7,52.72,52.65,52.68,43500.0,33.0757,33.0882,33.0443,33.0631,43500.0
2005-07-14 14:45:00,52.68,52.73,52.67,52.72,41400.0,33.0631,33.0945,33.0568,33.0882,41400.0
2005-07-14 14:50:00,52.72,52.75,52.7,52.73,22900.0,33.0882,33.107,33.0757,33.0945,22900.0
2005-07-14 14:55:00,52.73,52.83,52.72,52.78,42400.0,33.0945,33.1573,33.0882,33.1259,42400.0
2005-07-14 15:00:00,52.78,52.79,52.73,52.75,23900.0,33.1259,33.1321,33.0945,33.107,23900.0
2005-07-14 15:05:00,52.75,52.93,52.74,52.93,34100.0,33.107,33.22,33.1008,33.22,34100.0
2005-07-14 15:10:00,52.91,53.03,52.91,52.97,29100.0,33.2075,33.2828,33.2075,33.2451,29100.0
2005-07-14 15:15:00,52.96,52.97,52.91,52.92,34700.0,33.2388,33.2451,33.2075,33.2137,34700.0
2005-07-14 15:20:00,52.92,52.92,52.85,52.9,36100.0,33.2137,33.2137,33.1698,33.2012,36100.0
2005-07-14 15:25:00,52.92,52.97,52.89,52.93,30900.0,33.2137,33.2451,33.1949,33.22,30900.0
2005-07-14 15:30:00,52.94,52.98,52.94,52.98,28700.0,33.2263,33.2514,33.2263,33.2514,28700.0
2005-07-14 15:35:00,52.98,53.0,52.95,52.97,145200.0,33.2514,33.2639,33.2326,33.2451,145200.0
2005-07-14 15:40:00,52.97,52.99,52.95,52.96,42400.0,33.2451,33.2577,33.2326,33.2388,42400.0
2005-07-14 15:45:00,52.96,52.99,52.91,52.92,73100.0,33.2388,33.2577,33.2075,33.2137,73100.0
2005-07-14 15:50:00,52.91,52.92,52.73,52.83,81200.0,33.2075,33.2137,33.0945,33.1573,81200.0
2005-07-14 15:55:00,52.81,52.84,52.75,52.84,42400.0,33.1447,33.1635,33.107,33.1635,42400.0
2005-07-15 09:30:00,52.98,53.36,52.96,53.28,353600.0,33.2514,33.4899,33.2388,33.4397,353600.0
2005-07-15 09:35:00,53.28,53.39,53.26,53.38,91100.0,33.4397,33.5087,33.4271,33.5024,91100.0
2005-07-15 09:40:00,53.38,53.5,53.37,53.4,71700.0,33.5024,33.5778,33.4962,33.515,71700.0
2005-07-15 09:45:00,53.4,53.44,53.3,53.4,66300.0,33.515,33.5401,33.4522,33.515,66300.0
2005-07-15 09:50:00,53.4,53.43,53.35,53.4,50800.0,33.515,33.5338,33.4836,33.515,50800.0
2005-07-15 09:55:00,53.4,53.42,53.36,53.36,31300.0,33.515,33.5275,33.4899,33.4899,31300.0
2005-07-15 10:00:00,53.36,53.39,53.31,53.35,46400.0,33.4899,33.5087,33.4585,33.4836,46400.0
2005-07-15 10:05:00,53.36,53.36,53.26,53.28,55500.0,33.4899,33.4899,33.4271,33.4397,55500.0
2005-07-15 10:10:00,53.28,53.3,53.22,53.22,41600.0,33.4397,33.4522,33.402,33.402,41600.0
2005-07-15 10:15:00,53.22,53.23,53.04,53.04,58100.0,33.402,33.4083,33.2891,33.2891,58100.0
2005-07-15 10:20:00,53.03,53.05,52.9,52.92,37500.0,33.2828,33.2953,33.2012,33.2137,37500.0
2005-07-15 10:25:00,52.92,52.97,52.89,52.91,24600.0,33.2137,33.2451,33.1949,33.2075,24600.0
2005-07-15 10:30:00,52.92,52.92,52.73,52.73,34800.0,33.2137,33.2137,33.0945,33.0945,34800.0
2005-07-15 10:35:00,52.71,52.74,52.65,52.69,34500.0,33.0819,33.1008,33.0443,33.0694,34500.0
2005-07-15 10:40:00,52.69,52.73,52.65,52.65,18800.0,33.0694,33.0945,33.0443,33.0443,18800.0
2005-07-15 10:45:00,52.67,52.67,52.47,52.57,33100.0,33.0568,33.0568,32.9313,32.9941,33100.0
2005-07-15 10:50:00,52.57,52.6,52.41,52.53,44000.0,32.9941,33.0129,32.8937,32.969,44000.0
2005-07-15 10:55:00,52.5,52.51,52.27,52.3,49500.0,32.9501,32.9564,32.8058,32.8246,49500.0
2005-07-15 11:00:00,52.28,52.33,52.15,52.17,63400.0,32.8121,32.8434,32.7305,32.743,63400.0
2005-07-15 11:05:00,52.17,52.33,52.16,52.3,39600.0,32.743,32.8434,32.7367,32.8246,39600.0
2005-07-15 11:10:00,52.27,52.31,52.25,52.27,26600.0,32.8058,32.8309,32.7932,32.8058,26600.0
2005-07-15 11:15:00,52.29,52.35,52.23,52.27,50200.0,32.8183,32.856,32.7807,32.8058,50200.0
2005-07-15 11:20:00,52.32,52.32,52.22,52.26,36100.0,32.8372,32.8372,32.7744,32.7995,36100.0
2005-07-15 11:25:00,52.26,52.28,52.23,52.23,31000.0,32.7995,32.8121,32.7807,32.7807,31000.0
2005-07-15 11:30:00,52.22,52.24,52.08,52.09,38000.0,32.7744,32.787,32.6865,32.6928,38000.0
2005-07-15 11:35:00,52.1,52.16,52.03,52.14,33300.0,32.6991,32.7367,32.6552,32.7242,33300.0
2005-07-15 11:40:00,52.14,52.14,52.04,52.05,55600.0,32.7242,32.7242,32.6614,32.6677,55600.0
2005-07-15 11:45:00,52.06,52.08,51.95,52.04,66700.0,32.674,32.6865,32.6049,32.6614,66700.0
2005-07-15 11:50:00,52.04,52.14,52.04,52.06,54700.0,32.6614,32.7242,32.6614,32.674,54700.0
2005-07-15 11:55:00,52.06,52.13,52.06,52.1,29100.0,32.674,32.7179,32.674,32.6991,29100.0
2005-07-15 12:00:00,52.11,52.15,52.0,52.03,24000.0,32.7054,32.7305,32.6363,32.6552,24000.0
2005-07-15 12:05:00,52.03,52.11,52.03,52.1,27200.0,32.6552,32.7054,32.6552,32.6991,27200.0
2005-07-15 12:10:00,52.11,52.13,52.08,52.11,13800.0,32.7054,32.7179,32.6865,32.7054,13800.0
2005-07-15 12:15:00,52.11,52.23,52.11,52.21,20000.0,32.7054,32.7807,32.7054,32.7681,20000.0
2005-07-15 12:20:00,52.21,52.21,52.12,52.15,24500.0,32.7681,32.7681,32.7116,32.7305,24500.0
2005-07-15 12:25:00,52.15,52.18,52.12,52.13,23800.0,32.7305,32.7493,32.7116,32.7179,23800.0
2005-07-15 12:30:00,52.13,52.14,52.08,52.1,28800.0,32.7179,32.7242,32.6865,32.6991,28800.0
2005-07-15 12:35:00,52.1,52.18,52.1,52.12,29800.0,32.6991,32.7493,32.6991,32.7116,29800.0
2005-07-15 12:40:00,52.14,52.18,52.11,52.14,26100.0,32.7242,32.7493,32.7054,32.7242,26100.0
2005-07-15 12:45:00,52.13,52.16,52.1,52.14,25000.0,32.7179,32.7367,32.6991,32.7242,25000.0
2005-07-15 12:50:00,52.14,52.15,52.06,52.07,71400.0,32.7242,32.7305,32.674,32.6803,71400.0
2005-07-15 12:55:00,52.07,52.15,52.02,52.14,62200.0,32.6803,32.7305,32.6489,32.7242,62200.0
2005-07-15 13:00:00,52.14,52.21,52.14,52.15,14000.0,32.7242,32.7681,32.7242,32.7305,14000.0
2005-07-15 13:05:00,52.15,52.18,52.14,52.16,65600.0,32.7305,32.7493,32.7242,32.7367,65600.0
2005-07-15 13:10:00,52.16,52.18,52.15,52.18,14800.0,32.7367,32.7493,32.7305,32.7493,14800.0
2005-07-15 13:15:00,52.17,52.19,52.15,52.15,29500.0,32.743,32.7556,32.7305,32.7305,29500.0
2005-07-15 13:20:00,52.16,52.2,52.15,52.2,41600.0,32.7367,32.7619,32.7305,32.7619,41600.0
2005-07-15 13:25:00,52.19,52.19,52.16,52.19,6600.0,32.7556,32.7556,32.7367,32.7556,6600.0
2005-07-15 13:30:00,52.19,52.22,52.18,52.2,13500.0,32.7556,32.7744,32.7493,32.7619,13500.0
2005-07-15 13:35:00,52.21,52.22,52.15,52.15,54300.0,32.7681,32.7744,32.7305,32.7305,54300.0
2005-07-15 13:40:00,52.15,52.18,52.14,52.17,20100.0,32.7305,32.7493,32.7242,32.743,20100.0
2005-07-15 13:45:00,52.15,52.17,52.15,52.16,7400.0,32.7305,32.743,32.7305,32.7367,7400.0
2005-07-15 13:50:00,52.16,52.23,52.16,52.19,15000.0,32.7367,32.7807,32.7367,32.7556,15000.0
2005-07-15 13:55:00,52.19,52.21,52.17,52.17,45700.0,32.7556,32.7681,32.743,32.743,45700.0
2005-07-15 14:00:00,52.19,52.2,52.12,52.12,49500.0,32.7556,32.7619,32.7116,32.7116,49500.0
2005-07-15 14:05:00,52.12,52.13,52.1,52.1,33800.0,32.7116,32.7179,32.6991,32.6991,33800.0
2005-07-15 14:10:00,52.08,52.12,52.05,52.11,32100.0,32.6865,32.7116,32.6677,32.7054,32100.0
2005-07-15 14:15:00,52.11,52.13,52.1,52.11,16000.0,32.7054,32.7179,32.6991,32.7054,16000.0
2005-07-15 14:20:00,52.09,52.1,52.04,52.08,47000.0,32.6928,32.6991,32.6614,32.6865,47000.0
2005-07-15 14:25:00,52.08,52.14,52.07,52.14,134700.0,32.6865,32.7242,32.6803,32.7242,134700.0
2005-07-15 14:30:00,52.15,52.21,52.15,52.16,24500.0,32.7305,32.7681,32.7305,32.7367,24500.0
2005-07-15 14:35:00,52.15,52.21,52.15,52.18,19000.0,32.7305,32.7681,32.7305,32.7493,19000.0
2005-07-15 14:40:00,52.18,52.2,52.14,52.16,66700.0,32.7493,32.7619,32.7242,32.7367,66700.0
2005-07-15 14:45:00,52.17,52.19,52.1,52.14,34100.0,32.743,32.7556,32.6991,32.7242,34100.0
2005-07-15 14:50:00,52.14,52.17,52.11,52.13,25600.0,32.7242,32.743,32.7054,32.7179,25600.0
2005-07-15 14:55:00,52.14,52.26,52.12,52.26,31000.0,32.7242,32.7995,32.7116,32.7995,31000.0
2005-07-15 15:00:00,52.27,52.28,52.23,52.25,25800.0,32.8058,32.8121,32.7807,32.7932,25800.0
2005-07-15 15:05:00,52.25,52.26,52.23,52.25,42300.0,32.7932,32.7995,32.7807,32.7932,42300.0
2005-07-15 15:10:00,52.25,52.25,52.2,52.2,40100.0,32.7932,32.7932,32.7619,32.7619,40100.0
2005-07-15 15:15:00,52.21,52.21,52.15,52.17,29400.0,32.7681,32.7681,32.7305,32.743,29400.0
2005-07-15 15:20:00,52.16,52.17,52.05,52.06,67200.0,32.7367,32.743,32.6677,32.674,67200.0
2005-07-15 15:25:00,52.06,52.14,52.06,52.11,69500.0,32.674,32.7242,32.674,32.7054,69500.0
2005-07-15 15:30:00,52.11,52.15,52.11,52.14,44800.0,32.7054,32.7305,32.7054,32.7242,44800.0
2005-07-15 15:35:00,52.14,52.18,52.12,52.15,51600.0,32.7242,32.7493,32.7116,32.7305,51600.0
2005-07-15 15:40:00,52.14,52.29,52.14,52.28,52800.0,32.7242,32.8183,32.7242,32.8121,52800.0
2005-07-15 15:45:00,52.29,52.3,52.2,52.21,31400.0,32.8183,32.8246,32.7619,32.7681,31400.0
2005-07-15 15:50:00,52.19,52.19,52.09,52.09,70400.0,32.7556,32.7556,32.6928,32.6928,70400.0
2005-07-15 15:55:00,52.1,52.16,52.09,52.15,91500.0,32.6991,32.7367,32.6928,32.7305,91500.0
2005-07-18 09:30:00,52.0,52.0,51.84,51.96,59100.0,32.6363,32.6363,32.5359,32.6112,59100.0
2005-07-18 09:35:00,51.98,52.16,51.97,52.15,50700.0,32.6238,32.7367,32.6175,32.7305,50700.0
2005-07-18 09:40:00,52.14,52.18,51.93,51.97,51800.0,32.7242,32.7493,32.5924,32.6175,51800.0
2005-07-18 09:45:00,51.97,51.98,51.77,51.81,67600.0,32.6175,32.6238,32.492,32.5171,67600.0
2005-07-18 09:50:00,51.81,51.81,51.57,51.62,99500.0,32.5171,32.5171,32.3664,32.3978,99500.0
2005-07-18 09:55:00,51.62,51.75,51.58,51.58,34700.0,32.3978,32.4794,32.3727,32.3727,34700.0
2005-07-18 10:00:00,51.58,51.63,51.5,51.51,36500.0,32.3727,32.4041,32.3225,32.3288,36500.0
2005-07-18 10:05:00,51.5,51.51,51.35,51.43,51300.0,32.3225,32.3288,32.2284,32.2786,51300.0
2005-07-18 10:10:00,51.43,51.47,51.41,51.45,30200.0,32.2786,32.3037,32.266,32.2911,30200.0
2005-07-18 10:15:00,51.44,51.45,51.3,51.36,42000.0,32.2849,32.2911,32.197,32.2346,42000.0
2005-07-18 10:20:00,51.36,51.36,51.22,51.31,77200.0,32.2346,32.2346,32.1468,32.2033,77200.0
2005-07-18 10:25:00,51.3,51.39,51.3,51.39,32300.0,32.197,32.2535,32.197,32.2535,32300.0
2005-07-18 10:30:00,51.39,51.55,51.39,51.48,44600.0,32.2535,32.3539,32.2535,32.31,44600.0
2005-07-18 10:35:00,51.46,51.52,51.46,51.52,22000.0,32.2974,32.3351,32.2974,32.3351,22000.0
2005-07-18 10:40:00,51.53,51.74,51.52,51.74,24800.0,32.3413,32.4731,32.3351,32.4731,24800.0
2005-07-18 10:45:00,51.72,51.75,51.64,51.7,17500.0,32.4606,32.4794,32.4104,32.448,17500.0
2005-07-18 10:50:00,51.67,51.74,51.61,51.72,28400.0,32.4292,32.4731,32.3916,32.4606,28400.0
2005-07-18 10:55:00,51.72,51.75,51.66,51.66,40700.0,32.4606,32.4794,32.4229,32.4229,40700.0
2005-07-18 11:00:00,51.67,51.76,51.65,51.7,27000.0,32.4292,32.4857,32.4167,32.448,27000.0
2005-07-18 11:05:00,51.72,51.9,51.7,51.76,23800.0,32.4606,32.5736,32.448,32.4857,23800.0
2005-07-18 11:10:00,51.75,51.77,51.73,51.76,13900.0,32.4794,32.492,32.4669,32.4857,13900.0
2005-07-18 11:15:00,51.79,51.84,51.68,51.68,22000.0,32.5045,32.5359,32.4355,32.4355,22000.0
2005-07-18 11:20:00,51.68,51.8,51.68,51.69,14500.0,32.4355,32.5108,32.4355,32.4418,14500.0
2005-07-18 11:25:00,51.69,51.7,51.65,51.69,15300.0,32.4418,32.448,32.4167,32.4418,15300.0
2005-07-18 11:30:00,51.69,51.77,51.67,51.69,18500.0,32.4418,32.492,32.4292,32.4418,18500.0
2005-07-18 11:35:00,51.68,51.69,51.62,51.63,28600.0,32.4355,32.4418,32.3978,32.4041,28600.0
2005-07-18 11:40:00,51.63,51.65,51.61,51.63,15100.0,32.4041,32.4167,32.3916,32.4041,15100.0
2005-07-18 11:45:00,51.63,51.63,51.52,51.57,24800.0,32.4041,32.4041,32.3351,32.3664,24800.0
2005-07-18 11:50:00,51.57,51.57,51.47,51.48,26300.0,32.3664,32.3664,32.3037,32.31,26300.0
2005-07-18 11:55:00,51.47,51.57,51.47,51.57,16000.0,32.3037,32.3664,32.3037,32.3664,16000.0
2005-07-18 12:00:00,51.57,51.62,51.57,51.6,17600.0,32.3664,32.3978,32.3664,32.3853,17600.0
2005-07-18 12:05:00,51.6,51.62,51.59,51.61,16400.0,32.3853,32.3978,32.379,32.3916,16400.0
2005-07-18 12:10:00,51.62,51.66,51.62,51.62,9600.0,32.3978,32.4229,32.3978,32.3978,9600.0
2005-07-18 12:15:00,51.61,51.62,51.6,51.61,14700.0,32.3916,32.3978,32.3853,32.3916,14700.0
2005-07-18 12:20:00,51.61,51.72,51.61,51.72,24500.0,32.3916,32.4606,32.3916,32.4606,24500.0
2005-07-18 12:25:00,51.73,51.77,51.63,51.72,22400.0,32.4669,32.492,32.4041,32.4606,22400.0
2005-07-18 12:30:00,51.72,51.72,51.64,51.67,11800.0,32.4606,32.4606,32.4104,32.4292,11800.0
2005-07-18 12:35:00,51.67,51.71,51.67,51.67,46700.0,32.4292,32.4543,32.4292,32.4292,46700.0
2005-07-18 12:40:00,51.67,51.71,51.67,51.67,27200.0,32.4292,32.4543,32.4292,32.4292,27200.0
2005-07-18 12:45:00,51.68,51.71,51.68,51.69,8300.0,32.4355,32.4543,32.4355,32.4418,8300.0
2005-07-18 12:50:00,51.69,51.75,51.67,51.68,26500.0,32.4418,32.4794,32.4292,32.4355,26500.0
2005-07-18 12:55:00,51.68,51.74,51.68,51.7,16900.0,32.4355,32.4731,32.4355,32.448,16900.0
2005-07-18 13:00:00,51.71,51.71,51.64,51.67,34000.0,32.4543,32.4543,32.4104,32.4292,34000.0
2005-07-18 13:05:00,51.66,51.67,51.6,51.63,11900.0,32.4229,32.4292,32.3853,32.4041,11900.0
2005-07-18 13:10:00,51.61,51.66,51.6,51.63,21900.0,32.3916,32.4229,32.3853,32.4041,21900.0
2005-07-18 13:15:00,51.63,51.71,51.63,51.71,21400.0,32.4041,32.4543,32.4041,32.4543,21400.0
2005-07-18 13:20:00,51.71,51.72,51.67,51.67,15400.0,32.4543,32.4606,32.4292,32.4292,15400.0
2005-07-18 13:25:00,51.68,51.75,51.68,51.73,10000.0,32.4355,32.4794,32.4355,32.4669,10000.0
2005-07-18 13:30:00,51.71,51.83,51.71,51.83,11900.0,32.4543,32.5296,32.4543,32.5296,11900.0
2005-07-18 13:35:00,51.84,51.93,51.8,51.92,10500.0,32.5359,32.5924,32.5108,32.5861,10500.0
2005-07-18 13:40:00,51.93,52.02,51.93,51.97,30200.0,32.5924,32.6489,32.5924,32.6175,30200.0
2005-07-18 13:45:00,51.99,51.99,51.92,51.93,31800.0,32.63,32.63,32.5861,32.5924,31800.0
2005-07-18 13:50:00,51.95,51.97,51.9,51.96,16800.0,32.6049,32.6175,32.5736,32.6112,16800.0
2005-07-18 13:55:00,51.97,51.97,51.91,51.94,16200.0,32.6175,32.6175,32.5798,32.5987,16200.0
2005-07-18 14:00:00,51.92,52.06,51.92,52.06,21000.0,32.5861,32.674,32.5861,32.674,21000.0
2005-07-18 14:05:00,52.08,52.13,51.96,51.98,25700.0,32.6865,32.7179,32.6112,32.6238,25700.0
2005-07-18 14:10:00,51.98,51.99,51.9,51.97,19000.0,32.6238,32.63,32.5736,32.6175,19000.0
2005-07-18 14:15:00,51.98,52.07,51.97,52.07,9600.0,32.6238,32.6803,32.6175,32.6803,9600.0
2005-07-18 14:20:00,52.06,52.06,51.95,51.99,12100.0,32.674,32.674,32.6049,32.63,12100.0
2005-07-18 14:25:00,51.96,52.0,51.88,51.97,34000.0,32.6112,32.6363,32.561,32.6175,34000.0
2005-07-18 14:30:00,51.97,51.98,51.95,51.97,13500.0,32.6175,32.6238,32.6049,32.6175,13500.0
2005-07-18 14:35:00,51.98,52.0,51.97,51.97,13900.0,32.6238,32.6363,32.6175,32.6175,13900.0
2005-07-18 14:40:00,51.97,52.0,51.96,52.0,7100.0,32.6175,32.6363,32.6112,32.6363,7100.0
2005-07-18 14:45:00,51.99,52.0,51.98,52.0,21900.0,32.63,32.6363,32.6238,32.6363,21900.0
2005-07-18 14:50:00,51.99,51.99,51.91,51.92,19900.0,32.63,32.63,32.5798,32.5861,19900.0
2005-07-18 14:55:00,51.92,51.98,51.92,51.98,8500.0,32.5861,32.6238,32.5861,32.6238,8500.0
2005-07-18 15:00:00,51.96,51.98,51.92,51.92,16400.0,32.6112,32.6238,32.5861,32.5861,16400.0
2005-07-18 15:05:00,51.93,51.95,51.92,51.93,15200.0,32.5924,32.6049,32.5861,32.5924,15200.0
2005-07-18 15:10:00,51.93,51.98,51.92,51.98,14900.0,32.5924,32.6238,32.5861,32.6238,14900.0
2005-07-18 15:15:00,51.97,52.0,51.97,51.97,22100.0,32.6175,32.6363,32.6175,32.6175,22100.0
2005-07-18 15:20:00,51.97,51.97,51.93,51.94,32300.0,32.6175,32.6175,32.5924,32.5987,32300.0
2005-07-18 15:25:00,51.94,51.94,51.91,51.91,19900.0,32.5987,32.5987,32.5798,32.5798,19900.0
2005-07-18 15:30:00,51.91,51.91,51.83,51.85,27300.0,32.5798,32.5798,32.5296,32.5422,27300.0
2005-07-18 15:35:00,51.85,51.87,51.82,51.86,35000.0,32.5422,32.5547,32.5234,32.5485,35000.0
2005-07-18 15:40:00,51.86,51.87,51.81,51.82,25900.0,32.5485,32.5547,32.5171,32.5234,25900.0
2005-07-18 15:45:00,51.84,51.85,51.79,51.79,20500.0,32.5359,32.5422,32.5045,32.5045,20500.0
2005-07-18 15:50:00,51.81,51.81,51.7,51.7,38000.0,32.5171,32.5171,32.448,32.448,38000.0
2005-07-18 15:55:00,51.72,51.77,51.69,51.76,127000.0,32.4606,32.492,32.4418,32.4857,127000.0
2005-07-19 09:30:00,51.75,52.01,51.74,51.93,89300.0,32.4794,32.6426,32.4731,32.5924,89300.0
2005-07-19 09:35:00,51.93,51.99,51.87,51.98,23100.0,32.5924,32.63,32.5547,32.6238,23100.0
2005-07-19 09:40:00,52.0,52.15,51.99,52.0,58100.0,32.6363,32.7305,32.63,32.6363,58100.0
2005-07-19 09:45:00,51.99,52.01,51.31,51.82,48800.0,32.63,32.6426,32.2033,32.5234,48800.0
2005-07-19 09:50:00,51.81,51.9,51.8,51.9,18000.0,32.5171,32.5736,32.5108,32.5736,18000.0
2005-07-19 09:55:00,51.88,51.88,51.75,51.79,28900.0,32.561,32.561,32.4794,32.5045,28900.0
2005-07-19 10:00:00,51.84,51.84,51.7,51.75,60800.0,32.5359,32.5359,32.448,32.4794,60800.0
2005-07-19 10:05:00,51.75,51.79,51.7,51.79,41600.0,32.4794,32.5045,32.448,32.5045,41600.0
2005-07-19 10:10:00,51.79,51.94,51.78,51.93,20300.0,32.5045,32.5987,32.4982,32.5924,20300.0
2005-07-19 10:15:00,51.91,51.94,51.85,51.85,41100.0,32.5798,32.5987,32.5422,32.5422,41100.0
2005-07-19 10:20:00,51.85,51.88,51.78,51.79,22400.0,32.5422,32.561,32.4982,32.5045,22400.0
2005-07-19 10:25:00,51.8,51.9,51.8,51.9,31100.0,32.5108,32.5736,32.5108,32.5736,31100.0
2005-07-19 10:30:00,51.89,51.94,51.89,51.91,31300.0,32.5673,32.5987,32.5673,32.5798,31300.0
2005-07-19 10:35:00,51.92,51.97,51.91,51.97,45600.0,32.5861,32.6175,32.5798,32.6175,45600.0
2005-07-19 10:40:00,51.97,51.97,51.85,51.85,53500.0,32.6175,32.6175,32.5422,32.5422,53500.0
2005-07-19 10:45:00,51.86,51.86,51.75,51.76,35200.0,32.5485,32.5485,32.4794,32.4857,35200.0
2005-07-19 10:50:00,51.77,51.82,51.75,51.81,17100.0,32.492,32.5234,32.4794,32.5171,17100.0
2005-07-19 10:55:00,51.82,51.9,51.82,51.86,16100.0,32.5234,32.5736,32.5234,32.5485,16100.0
2005-07-19 11:00:00,51.86,51.91,51.81,51.81,18100.0,32.5485,32.5798,32.5171,32.5171,18100.0
2005-07-19 11:05:00,51.81,51.89,51.81,51.85,5700.0,32.5171,32.5673,32.5171,32.5422,5700.0
2005-07-19 11:10:00,51.84,51.85,51.79,51.82,12600.0,32.5359,32.5422,32.5045,32.5234,12600.0
2005-07-19 11:15:00,51.82,51.84,51.74,51.78,35100.0,32.5234,32.5359,32.4731,32.4982,35100.0
2005-07-19 11:20:00,51.77,51.8,51.77,51.78,11100.0,32.492,32.5108,32.492,32.4982,11100.0
2005-07-19 11:25:00,51.78,51.85,51.77,51.85,10300.0,32.4982,32.5422,32.492,32.5422,10300.0
2005-07-19 11:30:00,51.85,51.86,51.81,51.81,19500.0,32.5422,32.5485,32.5171,32.5171,19500.0
2005-07-19 11:35:00,51.82,51.83,51.78,51.82,16800.0,32.5234,32.5296,32.4982,32.5234,16800.0
2005-07-19 11:40:00,51.83,51.83,51.8,51.83,20100.0,32.5296,32.5296,32.5108,32.5296,20100.0
2005-07-19 11:45:00,51.84,51.89,51.82,51.87,13900.0,32.5359,32.5673,32.5234,32.5547,13900.0
2005-07-19 11:50:00,51.87,51.9,51.82,51.88,9000.0,32.5547,32.5736,32.5234,32.561,9000.0
2005-07-19 11:55:00,51.87,51.94,51.87,51.93,13300.0,32.5547,32.5987,32.5547,32.5924,13300.0
2005-07-19 12:00:00,51.93,51.95,51.88,51.89,18100.0,32.5924,32.6049,32.561,32.5673,18100.0
2005-07-19 12:05:00,51.89,51.93,51.88,51.92,18600.0,32.5673,32.5924,32.561,32.5861,18600.0
2005-07-19 12:10:00,51.91,51.91,51.85,51.88,5300.0,32.5798,32.5798,32.5422,32.561,5300.0
2005-07-19 12:15:00,51.89,51.9,51.86,51.86,9600.0,32.5673,32.5736,32.5485,32.5485,9600.0
2005-07-19 12:20:00,51.87,51.91,51.87,51.9,18200.0,32.5547,32.5798,32.5547,32.5736,18200.0
2005-07-19 12:25:00,51.9,51.9,51.88,51.9,10300.0,32.5736,32.5736,32.561,32.5736,10300.0
2005-07-19 12:30:00,51.9,51.9,51.85,51.87,10800.0,32.5736,32.5736,32.5422,32.5547,10800.0
2005-07-19 12:35:00,51.88,51.91,51.88,51.9,15300.0,32.561,32.5798,32.561,32.5736,15300.0
2005-07-19 12:40:00,51.9,51.9,51.87,51.87,10700.0,32.5736,32.5736,32.5547,32.5547,10700.0
2005-07-19 12:45:00,51.87,51.89,51.86,51.88,13000.0,32.5547,32.5673,32.5485,32.561,13000.0
2005-07-19 12:50:00,51.88,51.92,51.87,51.92,17400.0,32.561,32.5861,32.5547,32.5861,17400.0
2005-07-19 12:55:00,51.88,51.95,51.88,51.94,44500.0,32.561,32.6049,32.561,32.5987,44500.0
2005-07-19 13:00:00,51.94,51.94,51.92,51.92,25700.0,32.5987,32.5987,32.5861,32.5861,25700.0
2005-07-19 13:05:00,51.92,51.93,51.89,51.9,23300.0,32.5861,32.5924,32.5673,32.5736,23300.0
2005-07-19 13:10:00,51.9,51.93,51.89,51.9,7600.0,32.5736,32.5924,32.5673,32.5736,7600.0
2005-07-19 13:15:00,51.91,51.91,51.89,51.91,14800.0,32.5798,32.5798,32.5673,32.5798,14800.0
2005-07-19 13:20:00,51.91,51.92,51.9,51.9,7100.0,32.5798,32.5861,32.5736,32.5736,7100.0
2005-07-19 13:25:00,51.9,51.92,51.89,51.91,12500.0,32.5736,32.5861,32.5673,32.5798,12500.0
2005-07-19 13:30:00,51.91,51.95,51.91,51.94,16700.0,32.5798,32.6049,32.5798,32.5987,16700.0
2005-07-19 13:35:00,51.94,51.95,51.91,51.94,27800.0,32.5987,32.6049,32.5798,32.5987,27800.0
2005-07-19 13:40:00,51.94,51.99,51.94,51.97,11700.0,32.5987,32.63,32.5987,32.6175,11700.0
2005-07-19 13:45:00,51.97,51.98,51.92,51.94,15100.0,32.6175,32.6238,32.5861,32.5987,15100.0
2005-07-19 13:50:00,51.95,52.03,51.95,52.02,16300.0,32.6049,32.6552,32.6049,32.6489,16300.0
2005-07-19 13:55:00,52.04,52.05,52.02,52.05,14900.0,32.6614,32.6677,32.6489,32.6677,14900.0
2005-07-19 14:00:00,52.05,52.12,52.04,52.05,19400.0,32.6677,32.7116,32.6614,32.6677,19400.0
2005-07-19 14:05:00,52.05,52.05,52.02,52.03,17700.0,32.6677,32.6677,32.6489,32.6552,17700.0
2005-07-19 14:10:00,52.02,52.07,52.01,52.05,16900.0,32.6489,32.6803,32.6426,32.6677,16900.0
2005-07-19 14:15:00,52.06,52.17,52.06,52.17,29500.0,32.674,32.743,32.674,32.743,29500.0
2005-07-19 14:20:00,52.18,52.19,52.13,52.17,24500.0,32.7493,32.7556,32.7179,32.743,24500.0
2005-07-19 14:25:00,52.18,52.27,52.18,52.27,47200.0,32.7493,32.8058,32.7493,32.8058,47200.0
2005-07-19 14:30:00,52.27,52.35,52.25,52.35,33600.0,32.8058,32.856,32.7932,32.856,33600.0
2005-07-19 14:35:00,52.36,52.39,52.33,52.35,19300.0,32.8623,32.8811,32.8434,32.856,19300.0
2005-07-19 14:40:00,52.36,52.39,52.3,52.36,27000.0,32.8623,32.8811,32.8246,32.8623,27000.0
2005-07-19 14:45:00,52.36,52.4,52.36,52.36,19500.0,32.8623,32.8874,32.8623,32.8623,19500.0
2005-07-19 14:50:00,52.36,52.39,52.33,52.39,30100.0,32.8623,32.8811,32.8434,32.8811,30100.0
2005-07-19 14:55:00,52.39,52.4,52.38,52.4,28800.0,32.8811,32.8874,32.8748,32.8874,28800.0
2005-07-19 15:00:00,52.4,52.4,52.32,52.33,35100.0,32.8874,32.8874,32.8372,32.8434,35100.0
2005-07-19 15:05:00,52.33,52.39,52.32,52.38,21600.0,32.8434,32.8811,32.8372,32.8748,21600.0
2005-07-19 15:10:00,52.38,52.48,52.38,52.46,26600.0,32.8748,32.9376,32.8748,32.925,26600.0
2005-07-19 15:15:00,52.48,52.61,52.48,52.61,43600.0,32.9376,33.0192,32.9376,33.0192,43600.0
2005-07-19 15:20:00,52.61,52.67,52.58,52.67,14400.0,33.0192,33.0568,33.0003,33.0568,14400.0
2005-07-19 15:25:00,52.68,52.73,52.66,52.73,37200.0,33.0631,33.0945,33.0506,33.0945,37200.0
2005-07-19 15:30:00,52.73,52.84,52.73,52.79,31600.0,33.0945,33.1635,33.0945,33.1321,31600.0
2005-07-19 15:35:00,52.78,52.84,52.75,52.83,41800.0,33.1259,33.1635,33.107,33.1573,41800.0
2005-07-19 15:40:00,52.83,52.88,52.83,52.88,23700.0,33.1573,33.1886,33.1573,33.1886,23700.0
2005-07-19 15:45:00,52.88,52.9,52.85,52.9,29700.0,33.1886,33.2012,33.1698,33.2012,29700.0
2005-07-19 15:50:00,52.89,52.92,52.82,52.83,52500.0,33.1949,33.2137,33.151,33.1573,52500.0
2005-07-19 15:55:00,52.83,52.87,52.81,52.83,42800.0,33.1573,33.1824,33.1447,33.1573,42800.0
2005-07-20 09:30:00,52.9,53.32,52.9,53.27,54400.0,33.2012,33.4648,33.2012,33.4334,54400.0
2005-07-20 09:35:00,53.24,53.27,53.12,53.15,36800.0,33.4146,33.4334,33.3393,33.3581,36800.0
2005-07-20 09:40:00,53.15,53.21,53.08,53.1,50300.0,33.3581,33.3957,33.3142,33.3267,50300.0
2005-07-20 09:45:00,53.1,53.13,53.01,53.02,41900.0,33.3267,33.3455,33.2702,33.2765,41900.0
2005-07-20 09:50:00,53.02,53.02,52.76,52.76,61600.0,33.2765,33.2765,33.1133,33.1133,61600.0
2005-07-20 09:55:00,52.75,52.85,52.75,52.8,26100.0,33.107,33.1698,33.107,33.1384,26100.0
2005-07-20 10:00:00,52.8,52.87,52.75,52.76,39200.0,33.1384,33.1824,33.107,33.1133,39200.0
2005-07-20 10:05:00,52.77,52.81,52.71,52.74,27400.0,33.1196,33.1447,33.0819,33.1008,27400.0
2005-07-20 10:10:00,52.72,52.76,52.62,52.63,32500.0,33.0882,33.1133,33.0255,33.0317,32500.0
2005-07-20 10:15:00,52.6,52.62,52.53,52.6,35200.0,33.0129,33.0255,32.969,33.0129,35200.0
2005-07-20 10:20:00,52.6,52.6,52.46,52.49,38400.0,33.0129,33.0129,32.925,32.9439,38400.0
2005-07-20 10:25:00,52.5,52.54,52.48,52.53,17100.0,32.9501,32.9752,32.9376,32.969,17100.0
2005-07-20 10:30:00,52.55,52.57,52.24,52.25,83000.0,32.9815,32.9941,32.787,32.7932,83000.0
2005-07-20 10:35:00,52.25,52.28,52.16,52.16,40000.0,32.7932,32.8121,32.7367,32.7367,40000.0
2005-07-20 10:40:00,52.16,52.34,52.15,52.24,39800.0,32.7367,32.8497,32.7305,32.787,39800.0
2005-07-20 10:45:00,52.24,52.47,52.24,52.41,26200.0,32.787,32.9313,32.787,32.8937,26200.0
2005-07-20 10:50:00,52.41,52.48,52.38,52.48,33600.0,32.8937,32.9376,32.8748,32.9376,33600.0
2005-07-20 10:55:00,52.49,52.61,52.45,52.55,30300.0,32.9439,33.0192,32.9188,32.9815,30300.0
2005-07-20 11:00:00,52.54,52.55,52.38,52.38,23600.0,32.9752,32.9815,32.8748,32.8748,23600.0
2005-07-20 11:05:00,52.37,52.41,52.37,52.39,22600.0,32.8685,32.8937,32.8685,32.8811,22600.0
2005-07-20 11:10:00,52.38,52.44,52.38,52.42,10500.0,32.8748,32.9125,32.8748,32.8999,10500.0
2005-07-20 11:15:00,52.43,52.76,52.43,52.75,17600.0,32.9062,33.1133,32.9062,33.107,17600.0
2005-07-20 11:20:00,52.72,52.72,52.6,52.6,18100.0,33.0882,33.0882,33.0129,33.0129,18100.0
2005-07-20 11:25:00,52.59,52.6,52.46,52.5,28700.0,33.0066,33.0129,32.925,32.9501,28700.0
2005-07-20 11:30:00,52.5,52.66,52.49,52.66,13900.0,32.9501,33.0506,32.9439,33.0506,13900.0
2005-07-20 11:35:00,52.65,52.67,52.6,52.6,22000.0,33.0443,33.0568,33.0129,33.0129,22000.0
2005-07-20 11:40:00,52.59,52.6,52.51,52.51,11000.0,33.0066,33.0129,32.9564,32.9564,11000.0
2005-07-20 11:45:00,52.51,52.52,52.46,52.48,17000.0,32.9564,32.9627,32.925,32.9376,17000.0
2005-07-20 11:50:00,52.47,52.47,52.43,52.45,16500.0,32.9313,32.9313,32.9062,32.9188,16500.0
2005-07-20 11:55:00,52.45,52.54,52.45,52.48,28600.0,32.9188,32.9752,32.9188,32.9376,28600.0
2005-07-20 12:00:00,52.49,52.51,52.45,52.46,24000.0,32.9439,32.9564,32.9188,32.925,24000.0
2005-07-20 12:05:00,52.46,52.47,52.39,52.41,22100.0,32.925,32.9313,32.8811,32.8937,22100.0
2005-07-20 12:10:00,52.41,52.49,52.41,52.48,11500.0,32.8937,32.9439,32.8937,32.9376,11500.0
2005-07-20 12:15:00,52.5,52.52,52.49,52.52,20800.0,32.9501,32.9627,32.9439,32.9627,20800.0
2005-07-20 12:20:00,52.52,52.62,52.52,52.6,10900.0,32.9627,33.0255,32.9627,33.0129,10900.0
2005-07-20 12:25:00,52.6,52.69,52.58,52.69,17600.0,33.0129,33.0694,33.0003,33.0694,17600.0
2005-07-20 12:30:00,52.69,52.7,52.6,52.65,32500.0,33.0694,33.0757,33.0129,33.0443,32500.0
2005-07-20 12:35:00,52.62,52.63,52.57,52.58,11300.0,33.0255,33.0317,32.9941,33.0003,11300.0
2005-07-20 12:40:00,52.59,52.64,52.58,52.64,7300.0,33.0066,33.038,33.0003,33.038,7300.0
2005-07-20 12:45:00,52.63,52.66,52.62,52.66,10500.0,33.0317,33.0506,33.0255,33.0506,10500.0
2005-07-20 12:50:00,52.65,52.71,52.65,52.71,8200.0,33.0443,33.0819,33.0443,33.0819,8200.0
2005-07-20 12:55:00,52.71,52.74,52.66,52.74,16000.0,33.0819,33.1008,33.0506,33.1008,16000.0
2005-07-20 13:00:00,52.74,52.78,52.71,52.78,16600.0,33.1008,33.1259,33.0819,33.1259,16600.0
2005-07-20 13:05:00,52.78,52.8,52.77,52.79,7400.0,33.1259,33.1384,33.1196,33.1321,7400.0
2005-07-20 13:10:00,52.79,52.79,52.73,52.75,17300.0,33.1321,33.1321,33.0945,33.107,17300.0
2005-07-20 13:15:00,52.74,52.82,52.74,52.82,44400.0,33.1008,33.151,33.1008,33.151,44400.0
2005-07-20 13:20:00,52.81,52.94,52.81,52.87,32300.0,33.1447,33.2263,33.1447,33.1824,32300.0
2005-07-20 13:25:00,52.89,52.9,52.85,52.85,17300.0,33.1949,33.2012,33.1698,33.1698,17300.0
2005-07-20 13:30:00,52.85,52.95,52.85,52.94,22800.0,33.1698,33.2326,33.1698,33.2263,22800.0
2005-07-20 13:35:00,52.94,53.05,52.94,53.03,34200.0,33.2263,33.2953,33.2263,33.2828,34200.0
2005-07-20 13:40:00,53.02,53.03,52.9,52.91,27200.0,33.2765,33.2828,33.2012,33.2075,27200.0
2005-07-20 13:45:00,52.9,52.9,52.86,52.88,18400.0,33.2012,33.2012,33.1761,33.1886,18400.0
2005-07-20 13:50:00,52.88,52.95,52.87,52.94,12800.0,33.1886,33.2326,33.1824,33.2263,12800.0
2005-07-20 13:55:00,52.94,52.95,52.83,52.86,31300.0,33.2263,33.2326,33.1573,33.1761,31300.0
2005-07-20 14:00:00,52.86,52.93,52.84,52.93,13300.0,33.1761,33.22,33.1635,33.22,13300.0
2005-07-20 14:05:00,52.93,52.96,52.91,52.96,14700.0,33.22,33.2388,33.2075,33.2388,14700.0
2005-07-20 14:10:00,52.96,52.99,52.94,52.96,38200.0,33.2388,33.2577,33.2263,33.2388,38200.0
2005-07-20 14:15:00,52.96,53.07,52.95,53.04,43700.0,33.2388,33.3079,33.2326,33.2891,43700.0
2005-07-20 14:20:00,53.05,53.07,53.0,53.03,25600.0,33.2953,33.3079,33.2639,33.2828,25600.0
2005-07-20 14:25:00,53.04,53.05,53.0,53.05,27200.0,33.2891,33.2953,33.2639,33.2953,27200.0
2005-07-20 14:30:00,53.03,53.09,53.02,53.05,28000.0,33.2828,33.3204,33.2765,33.2953,28000.0
2005-07-20 14:35:00,53.04,53.05,52.93,52.94,26900.0,33.2891,33.2953,33.22,33.2263,26900.0
2005-07-20 14:40:00,52.95,52.95,52.75,52.75,43600.0,33.2326,33.2326,33.107,33.107,43600.0
2005-07-20 14:45:00,52.74,52.83,52.74,52.83,12100.0,33.1008,33.1573,33.1008,33.1573,12100.0
2005-07-20 14:50:00,52.86,52.89,52.85,52.85,16100.0,33.1761,33.1949,33.1698,33.1698,16100.0
2005-07-20 14:55:00,52.85,52.85,52.8,52.85,25200.0,33.1698,33.1698,33.1384,33.1698,25200.0
2005-07-20 15:00:00,52.85,52.87,52.85,52.86,7900.0,33.1698,33.1824,33.1698,33.1761,7900.0
2005-07-20 15:05:00,52.85,52.9,52.84,52.9,18100.0,33.1698,33.2012,33.1635,33.2012,18100.0
2005-07-20 15:10:00,52.9,52.95,52.9,52.94,15900.0,33.2012,33.2326,33.2012,33.2263,15900.0
2005-07-20 15:15:00,52.95,52.95,52.92,52.92,12200.0,33.2326,33.2326,33.2137,33.2137,12200.0
2005-07-20 15:20:00,52.93,52.98,52.92,52.96,13200.0,33.22,33.2514,33.2137,33.2388,13200.0
2005-07-20 15:25:00,52.97,53.01,52.96,52.97,16200.0,33.2451,33.2702,33.2388,33.2451,16200.0
2005-07-20 15:30:00,52.98,53.09,52.98,53.07,19800.0,33.2514,33.3204,33.2514,33.3079,19800.0
2005-07-20 15:35:00,53.07,53.07,53.02,53.05,30200.0,33.3079,33.3079,33.2765,33.2953,30200.0
2005-07-20 15:40:00,53.06,53.14,53.05,53.1,34400.0,33.3016,33.3518,33.2953,33.3267,34400.0
2005-07-20 15:45:00,53.09,53.15,53.09,53.15,16000.0,33.3204,33.3581,33.3204,33.3581,16000.0
2005-07-20 15:50:00,53.15,53.17,53.11,53.11,24400.0,33.3581,33.3706,33.333,33.333,24400.0
2005-07-20 15:55:00,53.11,53.11,53.01,53.07,44400.0,33.333,33.333,33.2702,33.3079,44400.0
2005-07-21 09:30:00,52.61,52.89,52.61,52.89,25400.0,33.0192,33.1949,33.0192,33.1949,25400.0
2005-07-21 09:35:00,52.95,52.95,52.71,52.79,22200.0,33.2326,33.2326,33.0819,33.1321,22200.0
2005-07-21 09:40:00,52.79,53.05,52.76,53.05,15300.0,33.1321,33.2953,33.1133,33.2953,15300.0
2005-07-21 09:45:00,53.06,53.25,53.06,53.14,24100.0,33.3016,33.4209,33.3016,33.3518,24100.0
2005-07-21 09:50:00,53.15,53.29,53.11,53.23,14600.0,33.3581,33.446,33.333,33.4083,14600.0
2005-07-21 09:55:00,53.23,53.33,53.18,53.32,12500.0,33.4083,33.4711,33.3769,33.4648,12500.0
2005-07-21 10:00:00,53.35,53.36,53.15,53.32,32000.0,33.4836,33.4899,33.3581,33.4648,32000.0
2005-07-21 10:05:00,53.32,53.35,53.26,53.34,9400.0,33.4648,33.4836,33.4271,33.4773,9400.0
2005-07-21 10:10:00,53.37,53.39,53.3,53.32,13500.0,33.4962,33.5087,33.4522,33.4648,13500.0
2005-07-21 10:15:00,53.32,53.39,53.31,53.32,22000.0,33.4648,33.5087,33.4585,33.4648,22000.0
2005-07-21 10:20:00,53.31,53.31,53.15,53.17,24800.0,33.4585,33.4585,33.3581,33.3706,24800.0
2005-07-21 10:25:00,53.18,53.21,53.15,53.16,23500.0,33.3769,33.3957,33.3581,33.3644,23500.0
2005-07-21 10:30:00,53.16,53.16,52.74,52.74,84300.0,33.3644,33.3644,33.1008,33.1008,84300.0
2005-07-21 10:35:00,52.74,52.75,52.5,52.56,95900.0,33.1008,33.107,32.9501,32.9878,95900.0
2005-07-21 10:40:00,52.56,52.59,52.45,52.55,55700.0,32.9878,33.0066,32.9188,32.9815,55700.0
2005-07-21 10:45:00,52.58,52.58,52.43,52.44,28600.0,33.0003,33.0003,32.9062,32.9125,28600.0
2005-07-21 10:50:00,52.44,52.52,52.37,52.41,36600.0,32.9125,32.9627,32.8685,32.8937,36600.0
2005-07-21 10:55:00,52.41,52.45,52.37,52.44,25800.0,32.8937,32.9188,32.8685,32.9125,25800.0
2005-07-21 11:00:00,52.44,52.52,52.4,52.43,26500.0,32.9125,32.9627,32.8874,32.9062,26500.0
2005-07-21 11:05:00,52.41,52.54,52.4,52.51,51500.0,32.8937,32.9752,32.8874,32.9564,51500.0
2005-07-21 11:10:00,52.52,52.79,52.49,52.79,41200.0,32.9627,33.1321,32.9439,33.1321,41200.0
2005-07-21 11:15:00,52.8,52.8,52.66,52.68,30600.0,33.1384,33.1384,33.0506,33.0631,30600.0
2005-07-21 11:20:00,52.68,52.76,52.64,52.65,21400.0,33.0631,33.1133,33.038,33.0443,21400.0
2005-07-21 11:25:00,52.67,52.68,52.55,52.55,32300.0,33.0568,33.0631,32.9815,32.9815,32300.0
2005-07-21 11:30:00,52.55,52.59,52.48,52.56,24100.0,32.9815,33.0066,32.9376,32.9878,24100.0
2005-07-21 11:35:00,52.59,52.59,52.55,52.58,10100.0,33.0066,33.0066,32.9815,33.0003,10100.0
2005-07-21 11:40:00,52.6,52.6,52.56,52.59,9800.0,33.0129,33.0129,32.9878,33.0066,9800.0
2005-07-21 11:45:00,52.57,52.61,52.51,52.61,12800.0,32.9941,33.0192,32.9564,33.0192,12800.0
2005-07-21 11:50:00,52.64,52.67,52.6,52.62,5700.0,33.038,33.0568,33.0129,33.0255,5700.0
2005-07-21 11:55:00,52.62,52.62,52.5,52.51,12200.0,33.0255,33.0255,32.9501,32.9564,12200.0
2005-07-21 12:00:00,52.51,52.61,52.51,52.51,23200.0,32.9564,33.0192,32.9564,32.9564,23200.0
2005-07-21 12:05:00,52.51,52.71,52.5,52.71,17100.0,32.9564,33.0819,32.9501,33.0819,17100.0
2005-07-21 12:10:00,52.68,52.71,52.65,52.65,7800.0,33.0631,33.0819,33.0443,33.0443,7800.0
2005-07-21 12:15:00,52.64,52.78,52.64,52.77,13400.0,33.038,33.1259,33.038,33.1196,13400.0
2005-07-21 12:20:00,52.75,52.78,52.72,52.78,5300.0,33.107,33.1259,33.0882,33.1259,5300.0
2005-07-21 12:25:00,52.76,52.76,52.65,52.68,21300.0,33.1133,33.1133,33.0443,33.0631,21300.0
2005-07-21 12:30:00,52.68,52.75,52.68,52.73,21700.0,33.0631,33.107,33.0631,33.0945,21700.0
2005-07-21 12:35:00,52.75,52.75,52.66,52.7,23300.0,33.107,33.107,33.0506,33.0757,23300.0
2005-07-21 12:40:00,52.7,52.73,52.69,52.7,11500.0,33.0757,33.0945,33.0694,33.0757,11500.0
2005-07-21 12:45:00,52.69,52.8,52.69,52.79,18800.0,33.0694,33.1384,33.0694,33.1321,18800.0
2005-07-21 12:50:00,52.78,52.99,52.77,52.88,30700.0,33.1259,33.2577,33.1196,33.1886,30700.0
2005-07-21 12:55:00,52.86,52.87,52.85,52.87,6000.0,33.1761,33.1824,33.1698,33.1824,6000.0
2005-07-21 13:00:00,52.86,53.09,52.86,53.09,26500.0,33.1761,33.3204,33.1761,33.3204,26500.0
2005-07-21 13:05:00,53.09,53.09,52.97,52.97,18300.0,33.3204,33.3204,33.2451,33.2451,18300.0
2005-07-21 13:10:00,52.95,52.99,52.94,52.96,18000.0,33.2326,33.2577,33.2263,33.2388,18000.0
2005-07-21 13:15:00,52.96,52.99,52.96,52.99,11400.0,33.2388,33.2577,33.2388,33.2577,11400.0
2005-07-21 13:20:00,52.99,52.99,52.97,52.99,12600.0,33.2577,33.2577,33.2451,33.2577,12600.0
2005-07-21 13:25:00,52.99,52.99,52.97,52.99,6000.0,33.2577,33.2577,33.2451,33.2577,6000.0
2005-07-21 13:30:00,53.0,53.05,52.98,52.99,18400.0,33.2639,33.2953,33.2514,33.2577,18400.0
2005-07-21 13:35:00,52.99,53.0,52.93,52.93,14600.0,33.2577,33.2639,33.22,33.22,14600.0
2005-07-21 13:40:00,52.94,52.95,52.93,52.95,8900.0,33.2263,33.2326,33.22,33.2326,8900.0
2005-07-21 13:45:00,52.97,53.02,52.94,53.0,23500.0,33.2451,33.2765,33.2263,33.2639,23500.0
2005-07-21 13:50:00,52.98,53.0,52.98,53.0,6200.0,33.2514,33.2639,33.2514,33.2639,6200.0
2005-07-21 13:55:00,53.0,53.02,52.97,52.97,12500.0,33.2639,33.2765,33.2451,33.2451,12500.0
2005-07-21 14:00:00,52.99,53.01,52.88,52.91,25600.0,33.2577,33.2702,33.1886,33.2075,25600.0
2005-07-21 14:05:00,52.9,52.91,52.83,52.85,20500.0,33.2012,33.2075,33.1573,33.1698,20500.0
2005-07-21 14:10:00,52.83,52.9,52.81,52.9,16800.0,33.1573,33.2012,33.1447,33.2012,16800.0
2005-07-21 14:15:00,52.89,52.95,52.89,52.92,24800.0,33.1949,33.2326,33.1949,33.2137,24800.0
2005-07-21 14:20:00,52.93,52.93,52.9,52.93,19400.0,33.22,33.22,33.2012,33.22,19400.0
2005-07-21 14:25:00,52.93,52.96,52.82,52.83,34900.0,33.22,33.2388,33.151,33.1573,34900.0
2005-07-21 14:30:00,52.84,52.84,52.78,52.81,21600.0,33.1635,33.1635,33.1259,33.1447,21600.0
2005-07-21 14:35:00,52.81,52.82,52.78,52.79,20300.0,33.1447,33.151,33.1259,33.1321,20300.0
2005-07-21 14:40:00,52.8,52.93,52.79,52.92,14500.0,33.1384,33.22,33.1321,33.2137,14500.0
2005-07-21 14:45:00,52.91,52.93,52.85,52.87,15800.0,33.2075,33.22,33.1698,33.1824,15800.0
2005-07-21 14:50:00,52.88,52.89,52.75,52.75,31500.0,33.1886,33.1949,33.107,33.107,31500.0
2005-07-21 14:55:00,52.75,52.86,52.72,52.86,20800.0,33.107,33.1761,33.0882,33.1761,20800.0
2005-07-21 15:00:00,52.85,52.91,52.85,52.91,22700.0,33.1698,33.2075,33.1698,33.2075,22700.0
2005-07-21 15:05:00,52.91,52.91,52.84,52.86,18100.0,33.2075,33.2075,33.1635,33.1761,18100.0
2005-07-21 15:10:00,52.86,53.01,52.86,53.01,24200.0,33.1761,33.2702,33.1761,33.2702,24200.0
2005-07-21 15:15:00,53.02,53.03,53.01,53.03,20600.0,33.2765,33.2828,33.2702,33.2828,20600.0
2005-07-21 15:20:00,53.02,53.04,53.0,53.0,33000.0,33.2765,33.2891,33.2639,33.2639,33000.0
2005-07-21 15:25:00,53.0,53.0,52.97,52.97,28100.0,33.2639,33.2639,33.2451,33.2451,28100.0
2005-07-21 15:30:00,52.97,52.99,52.95,52.97,27100.0,33.2451,33.2577,33.2326,33.2451,27100.0
2005-07-21 15:35:00,52.96,52.96,52.85,52.89,14600.0,33.2388,33.2388,33.1698,33.1949,14600.0
2005-07-21 15:40:00,52.88,52.97,52.86,52.91,25800.0,33.1886,33.2451,33.1761,33.2075,25800.0
2005-07-21 15:45:00,52.92,52.92,52.9,52.9,21200.0,33.2137,33.2137,33.2012,33.2012,21200.0
2005-07-21 15:50:00,52.91,52.92,52.82,52.83,27000.0,33.2075,33.2137,33.151,33.1573,27000.0
2005-07-21 15:55:00,52.83,52.87,52.82,52.82,45300.0,33.1573,33.1824,33.151,33.151,45300.0
2005-07-22 09:30:00,53.25,53.7,53.22,53.65,69700.0,33.4209,33.7033,33.402,33.6719,69700.0
2005-07-22 09:35:00,53.7,53.93,53.7,53.89,53400.0,33.7033,33.8476,33.7033,33.8225,53400.0
2005-07-22 09:40:00,53.92,54.2,53.81,54.14,63900.0,33.8414,34.0171,33.7723,33.9794,63900.0
2005-07-22 09:45:00,54.14,54.36,54.14,54.36,40300.0,33.9794,34.1175,33.9794,34.1175,40300.0
2005-07-22 09:50:00,54.42,54.44,54.27,54.28,28400.0,34.1552,34.1677,34.061,34.0673,28400.0
2005-07-22 09:55:00,54.28,54.34,54.13,54.23,33200.0,34.0673,34.105,33.9732,34.0359,33200.0
2005-07-22 10:00:00,54.23,54.25,54.09,54.09,21900.0,34.0359,34.0485,33.9481,33.9481,21900.0
2005-07-22 10:05:00,54.09,54.09,53.95,54.07,56500.0,33.9481,33.9481,33.8602,33.9355,56500.0
2005-07-22 10:10:00,54.06,54.1,53.93,53.95,51900.0,33.9292,33.9543,33.8476,33.8602,51900.0
2005-07-22 10:15:00,53.95,54.05,53.92,53.96,30800.0,33.8602,33.923,33.8414,33.8665,30800.0
2005-07-22 10:20:00,53.96,54.05,53.96,54.0,18600.0,33.8665,33.923,33.8665,33.8916,18600.0
2005-07-22 10:25:00,53.99,54.05,53.98,54.03,17500.0,33.8853,33.923,33.879,33.9104,17500.0
2005-07-22 10:30:00,54.01,54.01,53.98,54.0,29400.0,33.8978,33.8978,33.879,33.8916,29400.0
2005-07-22 10:35:00,54.0,54.17,53.99,54.17,45500.0,33.8916,33.9983,33.8853,33.9983,45500.0
2005-07-22 10:40:00,54.17,54.38,54.17,54.23,44100.0,33.9983,34.1301,33.9983,34.0359,44100.0
2005-07-22 10:45:00,54.27,54.37,54.2,54.27,38600.0,34.061,34.1238,34.0171,34.061,38600.0
2005-07-22 10:50:00,54.27,54.37,54.24,54.37,25400.0,34.061,34.1238,34.0422,34.1238,25400.0
2005-07-22 10:55:00,54.37,54.43,54.34,54.41,49000.0,34.1238,34.1614,34.105,34.1489,49000.0
2005-07-22 11:00:00,54.41,54.45,54.41,54.42,30500.0,34.1489,34.174,34.1489,34.1552,30500.0
2005-07-22 11:05:00,54.42,54.53,54.4,54.45,57400.0,34.1552,34.2242,34.1426,34.174,57400.0
2005-07-22 11:10:00,54.46,54.54,54.45,54.52,25900.0,34.1803,34.2305,34.174,34.2179,25900.0
2005-07-22 11:15:00,54.52,54.59,54.52,54.55,34500.0,34.2179,34.2619,34.2179,34.2368,34500.0
2005-07-22 11:20:00,54.54,54.6,54.49,54.53,29300.0,34.2305,34.2681,34.1991,34.2242,29300.0
2005-07-22 11:25:00,54.54,54.58,54.51,54.51,31600.0,34.2305,34.2556,34.2117,34.2117,31600.0
2005-07-22 11:30:00,54.53,54.53,54.39,54.41,32800.0,34.2242,34.2242,34.1363,34.1489,32800.0
2005-07-22 11:35:00,54.4,54.45,54.39,54.44,16800.0,34.1426,34.174,34.1363,34.1677,16800.0
2005-07-22 11:40:00,54.46,54.54,54.46,54.54,25600.0,34.1803,34.2305,34.1803,34.2305,25600.0
2005-07-22 11:45:00,54.54,54.69,54.54,54.65,21200.0,34.2305,34.3246,34.2305,34.2995,21200.0
2005-07-22 11:50:00,54.65,54.69,54.62,54.62,20000.0,34.2995,34.3246,34.2807,34.2807,20000.0
2005-07-22 11:55:00,54.64,54.75,54.64,54.68,16800.0,34.2932,34.3623,34.2932,34.3184,16800.0
2005-07-22 12:00:00,54.66,54.69,54.61,54.65,18300.0,34.3058,34.3246,34.2744,34.2995,18300.0
2005-07-22 12:05:00,54.62,54.68,54.61,54.65,18900.0,34.2807,34.3184,34.2744,34.2995,18900.0
2005-07-22 12:10:00,54.67,54.81,54.66,54.81,23800.0,34.3121,34.3999,34.3058,34.3999,23800.0
2005-07-22 12:15:00,54.81,54.9,54.81,54.89,14000.0,34.3999,34.4564,34.3999,34.4502,14000.0
2005-07-22 12:20:00,54.89,54.99,54.88,54.95,49200.0,34.4502,34.5129,34.4439,34.4878,49200.0
2005-07-22 12:25:00,54.95,54.98,54.93,54.94,23600.0,34.4878,34.5066,34.4753,34.4815,23600.0
2005-07-22 12:30:00,54.94,54.94,54.75,54.77,28400.0,34.4815,34.4815,34.3623,34.3748,28400.0
2005-07-22 12:35:00,54.77,54.83,54.77,54.78,20000.0,34.3748,34.4125,34.3748,34.3811,20000.0
2005-07-22 12:40:00,54.75,54.8,54.68,54.68,21900.0,34.3623,34.3937,34.3184,34.3184,21900.0
2005-07-22 12:45:00,54.67,54.7,54.65,54.69,16900.0,34.3121,34.3309,34.2995,34.3246,16900.0
2005-07-22 12:50:00,54.7,54.7,54.5,54.51,82300.0,34.3309,34.3309,34.2054,34.2117,82300.0
2005-07-22 12:55:00,54.51,54.59,54.47,54.48,20000.0,34.2117,34.2619,34.1866,34.1928,20000.0
2005-07-22 13:00:00,54.49,54.57,54.49,54.57,22600.0,34.1991,34.2493,34.1991,34.2493,22600.0
2005-07-22 13:05:00,54.57,54.61,54.57,54.58,26700.0,34.2493,34.2744,34.2493,34.2556,26700.0
2005-07-22 13:10:00,54.58,54.6,54.53,54.54,18400.0,34.2556,34.2681,34.2242,34.2305,18400.0
2005-07-22 13:15:00,54.53,54.53,54.48,54.52,14300.0,34.2242,34.2242,34.1928,34.2179,14300.0
2005-07-22 13:20:00,54.52,54.52,54.5,54.51,9900.0,34.2179,34.2179,34.2054,34.2117,9900.0
2005-07-22 13:25:00,54.51,54.59,54.51,54.59,12600.0,34.2117,34.2619,34.2117,34.2619,12600.0
2005-07-22 13:30:00,54.59,54.6,54.58,54.59,12000.0,34.2619,34.2681,34.2556,34.2619,12000.0
2005-07-22 13:35:00,54.58,54.65,54.58,54.65,10900.0,34.2556,34.2995,34.2556,34.2995,10900.0
2005-07-22 13:40:00,54.65,54.66,54.63,54.64,25800.0,34.2995,34.3058,34.287,34.2932,25800.0
2005-07-22 13:45:00,54.63,54.66,54.63,54.64,9500.0,34.287,34.3058,34.287,34.2932,9500.0
2005-07-22 13:50:00,54.64,54.66,54.59,54.59,13900.0,34.2932,34.3058,34.2619,34.2619,13900.0
2005-07-22 13:55:00,54.62,54.65,54.62,54.64,9200.0,34.2807,34.2995,34.2807,34.2932,9200.0
2005-07-22 14:00:00,54.64,54.69,54.64,54.68,15600.0,34.2932,34.3246,34.2932,34.3184,15600.0
2005-07-22 14:05:00,54.68,54.77,54.67,54.71,42400.0,34.3184,34.3748,34.3121,34.3372,42400.0
2005-07-22 14:10:00,54.73,54.8,54.73,54.8,29000.0,34.3497,34.3937,34.3497,34.3937,29000.0
2005-07-22 14:15:00,54.8,54.84,54.78,54.79,26700.0,34.3937,34.4188,34.3811,34.3874,26700.0
2005-07-22 14:20:00,54.79,54.87,54.79,54.83,27900.0,34.3874,34.4376,34.3874,34.4125,27900.0
2005-07-22 14:25:00,54.83,54.87,54.82,54.84,20700.0,34.4125,34.4376,34.4062,34.4188,20700.0
2005-07-22 14:30:00,54.85,54.86,54.79,54.83,26100.0,34.425,34.4313,34.3874,34.4125,26100.0
2005-07-22 14:35:00,54.82,54.9,54.82,54.9,29700.0,34.4062,34.4564,34.4062,34.4564,29700.0
2005-07-22 14:40:00,54.9,55.0,54.9,54.96,46300.0,34.4564,34.5192,34.4564,34.4941,46300.0
2005-07-22 14:45:00,54.95,55.09,54.92,54.99,48500.0,34.4878,34.5757,34.469,34.5129,48500.0
2005-07-22 14:50:00,54.98,55.08,54.77,55.08,24800.0,34.5066,34.5694,34.3748,34.5694,24800.0
2005-07-22 14:55:00,55.08,55.22,55.08,55.17,47000.0,34.5694,34.6573,34.5694,34.6259,47000.0
2005-07-22 15:00:00,55.18,55.21,55.06,55.07,29600.0,34.6322,34.651,34.5568,34.5631,29600.0
2005-07-22 15:05:00,55.07,55.14,55.07,55.14,24500.0,34.5631,34.6071,34.5631,34.6071,24500.0
2005-07-22 15:10:00,55.15,55.19,55.14,55.17,24000.0,34.6133,34.6384,34.6071,34.6259,24000.0
2005-07-22 15:15:00,55.18,55.21,55.16,55.2,22800.0,34.6322,34.651,34.6196,34.6447,22800.0
2005-07-22 15:20:00,55.2,55.24,55.2,55.23,33100.0,34.6447,34.6698,34.6447,34.6635,33100.0
2005-07-22 15:25:00,55.22,55.23,55.08,55.09,43700.0,34.6573,34.6635,34.5694,34.5757,43700.0
2005-07-22 15:30:00,55.1,55.15,55.02,55.15,49500.0,34.582,34.6133,34.5317,34.6133,49500.0
2005-07-22 15:35:00,55.15,55.16,55.02,55.09,42500.0,34.6133,34.6196,34.5317,34.5757,42500.0
2005-07-22 15:40:00,55.09,55.25,55.06,55.25,63200.0,34.5757,34.6761,34.5568,34.6761,63200.0
2005-07-22 15:45:00,55.25,55.27,55.25,55.26,41400.0,34.6761,34.6886,34.6761,34.6824,41400.0
2005-07-22 15:50:00,55.26,55.28,55.23,55.25,72700.0,34.6824,34.6949,34.6635,34.6761,72700.0
2005-07-22 15:55:00,55.24,55.26,55.19,55.22,81600.0,34.6698,34.6824,34.6384,34.6573,81600.0
2005-07-25 09:30:00,55.26,55.32,55.11,55.3,47600.0,34.6824,34.72,34.5882,34.7075,47600.0
2005-07-25 09:35:00,55.3,55.38,55.3,55.34,28600.0,34.7075,34.7577,34.7075,34.7326,28600.0
2005-07-25 09:40:00,55.32,55.32,55.19,55.2,60300.0,34.72,34.72,34.6384,34.6447,60300.0
2005-07-25 09:45:00,55.18,55.27,55.14,55.18,33700.0,34.6322,34.6886,34.6071,34.6322,33700.0
2005-07-25 09:50:00,55.18,55.23,55.12,55.23,30800.0,34.6322,34.6635,34.5945,34.6635,30800.0
2005-07-25 09:55:00,55.23,55.23,55.14,55.14,27000.0,34.6635,34.6635,34.6071,34.6071,27000.0
2005-07-25 10:00:00,55.14,55.15,54.92,55.01,54800.0,34.6071,34.6133,34.469,34.5255,54800.0
2005-07-25 10:05:00,54.98,55.0,54.8,54.81,39700.0,34.5066,34.5192,34.3937,34.3999,39700.0
2005-07-25 10:10:00,54.81,54.88,54.76,54.83,28000.0,34.3999,34.4439,34.3686,34.4125,28000.0
2005-07-25 10:15:00,54.83,55.13,54.82,55.13,24800.0,34.4125,34.6008,34.4062,34.6008,24800.0
2005-07-25 10:20:00,55.14,55.19,55.09,55.18,27200.0,34.6071,34.6384,34.5757,34.6322,27200.0
2005-07-25 10:25:00,55.17,55.18,55.05,55.14,21400.0,34.6259,34.6322,34.5506,34.6071,21400.0
2005-07-25 10:30:00,55.12,55.26,55.12,55.26,23100.0,34.5945,34.6824,34.5945,34.6824,23100.0
2005-07-25 10:35:00,55.27,55.36,55.22,55.33,32300.0,34.6886,34.7451,34.6573,34.7263,32300.0
2005-07-25 10:40:00,55.33,55.51,55.29,55.5,63900.0,34.7263,34.8393,34.7012,34.833,63900.0
2005-07-25 10:45:00,55.5,55.78,55.49,55.78,63300.0,34.833,35.0087,34.8267,35.0087,63300.0
2005-07-25 10:50:00,55.78,56.0,55.78,56.0,62200.0,35.0087,35.1468,35.0087,35.1468,62200.0
2005-07-25 10:55:00,56.0,56.0,55.89,55.98,42900.0,35.1468,35.1468,35.0778,35.1343,42900.0
2005-07-25 11:00:00,55.99,55.99,55.84,55.85,33500.0,35.1405,35.1405,35.0464,35.0527,33500.0
2005-07-25 11:05:00,55.85,55.98,55.83,55.84,45400.0,35.0527,35.1343,35.0401,35.0464,45400.0
2005-07-25 11:10:00,55.9,55.93,55.9,55.92,26300.0,35.0841,35.1029,35.0841,35.0966,26300.0
2005-07-25 11:15:00,55.91,55.97,55.91,55.93,19400.0,35.0903,35.128,35.0903,35.1029,19400.0
2005-07-25 11:20:00,55.93,55.98,55.92,55.97,28000.0,35.1029,35.1343,35.0966,35.128,28000.0
2005-07-25 11:25:00,55.97,55.97,55.89,55.92,32900.0,35.128,35.128,35.0778,35.0966,32900.0
2005-07-25 11:30:00,55.93,55.93,55.88,55.89,11000.0,35.1029,35.1029,35.0715,35.0778,11000.0
2005-07-25 11:35:00,55.9,55.9,55.8,55.84,30300.0,35.0841,35.0841,35.0213,35.0464,30300.0
2005-07-25 11:40:00,55.84,55.88,55.81,55.84,31800.0,35.0464,35.0715,35.0276,35.0464,31800.0
2005-07-25 11:45:00,55.82,55.82,55.8,55.8,25500.0,35.0338,35.0338,35.0213,35.0213,25500.0
2005-07-25 11:50:00,55.79,55.8,55.7,55.73,31100.0,35.015,35.0213,34.9585,34.9774,31100.0
2005-07-25 11:55:00,55.73,55.81,55.7,55.8,19900.0,34.9774,35.0276,34.9585,35.0213,19900.0
2005-07-25 12:00:00,55.76,55.87,55.73,55.87,36700.0,34.9962,35.0652,34.9774,35.0652,36700.0
2005-07-25 12:05:00,55.86,55.89,55.83,55.85,31400.0,35.0589,35.0778,35.0401,35.0527,31400.0
2005-07-25 12:10:00,55.84,55.84,55.77,55.8,27300.0,35.0464,35.0464,35.0025,35.0213,27300.0
2005-07-25 12:15:00,55.79,55.8,55.67,55.67,103500.0,35.015,35.0213,34.9397,34.9397,103500.0
2005-07-25 12:20:00,55.67,55.67,55.59,55.62,48500.0,34.9397,34.9397,34.8895,34.9083,48500.0
2005-07-25 12:25:00,55.59,55.61,55.52,55.6,54700.0,34.8895,34.902,34.8456,34.8958,54700.0
2005-07-25 12:30:00,55.6,55.6,55.51,55.53,10000.0,34.8958,34.8958,34.8393,34.8518,10000.0
2005-07-25 12:35:00,55.54,55.55,55.48,55.48,21500.0,34.8581,34.8644,34.8204,34.8204,21500.0
2005-07-25 12:40:00,55.5,55.52,55.49,55.52,11400.0,34.833,34.8456,34.8267,34.8456,11400.0
2005-07-25 12:45:00,55.52,55.55,55.52,55.53,22300.0,34.8456,34.8644,34.8456,34.8518,22300.0
2005-07-25 12:50:00,55.54,55.55,55.45,55.48,21700.0,34.8581,34.8644,34.8016,34.8204,21700.0
2005-07-25 12:55:00,55.45,55.53,55.45,55.51,30700.0,34.8016,34.8518,34.8016,34.8393,30700.0
2005-07-25 13:00:00,55.52,55.53,55.47,55.53,23700.0,34.8456,34.8518,34.8142,34.8518,23700.0
2005-07-25 13:05:00,55.53,55.55,55.49,55.53,38800.0,34.8518,34.8644,34.8267,34.8518,38800.0
2005-07-25 13:10:00,55.56,55.65,55.56,55.59,129100.0,34.8707,34.9271,34.8707,34.8895,129100.0
2005-07-25 13:15:00,55.59,55.61,55.58,55.61,19600.0,34.8895,34.902,34.8832,34.902,19600.0
2005-07-25 13:20:00,55.62,55.69,55.62,55.66,11900.0,34.9083,34.9522,34.9083,34.9334,11900.0
2005-07-25 13:25:00,55.65,55.67,55.64,55.67,11000.0,34.9271,34.9397,34.9209,34.9397,11000.0
2005-07-25 13:30:00,55.67,55.7,55.67,55.7,22900.0,34.9397,34.9585,34.9397,34.9585,22900.0
2005-07-25 13:35:00,55.71,55.72,55.6,55.67,24300.0,34.9648,34.9711,34.8958,34.9397,24300.0
2005-07-25 13:40:00,55.67,55.77,55.67,55.75,18600.0,34.9397,35.0025,34.9397,34.9899,18600.0
2005-07-25 13:45:00,55.75,55.78,55.67,55.69,27700.0,34.9899,35.0087,34.9397,34.9522,27700.0
2005-07-25 13:50:00,55.69,55.72,55.65,55.69,24000.0,34.9522,34.9711,34.9271,34.9522,24000.0
2005-07-25 13:55:00,55.69,55.69,55.63,55.63,15700.0,34.9522,34.9522,34.9146,34.9146,15700.0
2005-07-25 14:00:00,55.63,55.64,55.55,55.55,20800.0,34.9146,34.9209,34.8644,34.8644,20800.0
2005-07-25 14:05:00,55.55,55.56,55.5,55.5,18000.0,34.8644,34.8707,34.833,34.833,18000.0
2005-07-25 14:10:00,55.51,55.51,55.43,55.45,70300.0,34.8393,34.8393,34.7891,34.8016,70300.0
2005-07-25 14:15:00,55.45,55.48,55.41,55.45,34900.0,34.8016,34.8204,34.7765,34.8016,34900.0
2005-07-25 14:20:00,55.45,55.56,55.44,55.52,18100.0,34.8016,34.8707,34.7953,34.8456,18100.0
2005-07-25 14:25:00,55.52,55.52,55.46,55.48,24300.0,34.8456,34.8456,34.8079,34.8204,24300.0
2005-07-25 14:30:00,55.48,55.48,55.35,55.41,41100.0,34.8204,34.8204,34.7389,34.7765,41100.0
2005-07-25 14:35:00,55.4,55.41,55.36,55.4,22300.0,34.7702,34.7765,34.7451,34.7702,22300.0
2005-07-25 14:40:00,55.45,55.49,55.44,55.49,12300.0,34.8016,34.8267,34.7953,34.8267,12300.0
2005-07-25 14:45:00,55.49,55.6,55.48,55.56,49200.0,34.8267,34.8958,34.8204,34.8707,49200.0
2005-07-25 14:50:00,55.56,55.58,55.55,55.58,15900.0,34.8707,34.8832,34.8644,34.8832,15900.0
2005-07-25 14:55:00,55.59,55.6,55.46,55.49,52800.0,34.8895,34.8958,34.8079,34.8267,52800.0
2005-07-25 15:00:00,55.49,55.49,55.39,55.41,30200.0,34.8267,34.8267,34.764,34.7765,30200.0
2005-07-25 15:05:00,55.41,55.41,55.23,55.3,66200.0,34.7765,34.7765,34.6635,34.7075,66200.0
2005-07-25 15:10:00,55.3,55.43,55.29,55.4,36800.0,34.7075,34.7891,34.7012,34.7702,36800.0
2005-07-25 15:15:00,55.4,55.4,55.3,55.32,59500.0,34.7702,34.7702,34.7075,34.72,59500.0
2005-07-25 15:20:00,55.32,55.33,55.25,55.26,44200.0,34.72,34.7263,34.6761,34.6824,44200.0
2005-07-25 15:25:00,55.26,55.43,55.24,55.43,36000.0,34.6824,34.7891,34.6698,34.7891,36000.0
2005-07-25 15:30:00,55.43,55.43,55.35,55.35,29100.0,34.7891,34.7891,34.7389,34.7389,29100.0
2005-07-25 15:35:00,55.36,55.37,55.32,55.34,34000.0,34.7451,34.7514,34.72,34.7326,34000.0
2005-07-25 15:40:00,55.34,55.38,55.33,55.34,29900.0,34.7326,34.7577,34.7263,34.7326,29900.0
2005-07-25 15:45:00,55.33,55.34,55.3,55.31,21200.0,34.7263,34.7326,34.7075,34.7138,21200.0
2005-07-25 15:50:00,55.31,55.34,55.28,55.34,24600.0,34.7138,34.7326,34.6949,34.7326,24600.0
2005-07-25 15:55:00,55.33,55.38,55.29,55.31,49700.0,34.7263,34.7577,34.7012,34.7138,49700.0
2005-07-26 09:30:00,55.8,55.84,55.7,55.7,66600.0,35.0213,35.0464,34.9585,34.9585,66600.0
2005-07-26 09:35:00,55.71,55.71,55.55,55.55,45600.0,34.9648,34.9648,34.8644,34.8644,45600.0
2005-07-26 09:40:00,55.55,55.55,55.34,55.34,52900.0,34.8644,34.8644,34.7326,34.7326,52900.0
2005-07-26 09:45:00,55.34,55.5,55.31,55.37,52000.0,34.7326,34.833,34.7138,34.7514,52000.0
2005-07-26 09:50:00,55.35,55.38,55.21,55.28,39800.0,34.7389,34.7577,34.651,34.6949,39800.0
2005-07-26 09:55:00,55.29,55.32,55.2,55.31,40000.0,34.7012,34.72,34.6447,34.7138,40000.0
2005-07-26 10:00:00,55.31,55.5,55.3,55.42,34200.0,34.7138,34.833,34.7075,34.7828,34200.0
2005-07-26 10:05:00,55.43,55.57,55.43,55.57,41100.0,34.7891,34.8769,34.7891,34.8769,41100.0
2005-07-26 10:10:00,55.57,55.77,55.57,55.63,44100.0,34.8769,35.0025,34.8769,34.9146,44100.0
2005-07-26 10:15:00,55.64,55.84,55.64,55.77,35100.0,34.9209,35.0464,34.9209,35.0025,35100.0
2005-07-26 10:20:00,55.77,55.8,55.73,55.79,36300.0,35.0025,35.0213,34.9774,35.015,36300.0
2005-07-26 10:25:00,55.79,55.93,55.77,55.85,34300.0,35.015,35.1029,35.0025,35.0527,34300.0
2005-07-26 10:30:00,55.85,55.86,55.81,55.82,27700.0,35.0527,35.0589,35.0276,35.0338,27700.0
2005-07-26 10:35:00,55.82,55.85,55.8,55.8,31400.0,35.0338,35.0527,35.0213,35.0213,31400.0
2005-07-26 10:40:00,55.77,55.79,55.76,55.77,26200.0,35.0025,35.015,34.9962,35.0025,26200.0
2005-07-26 10:45:00,55.77,55.79,55.71,55.73,26800.0,35.0025,35.015,34.9648,34.9774,26800.0
2005-07-26 10:50:00,55.73,55.84,55.72,55.83,25300.0,34.9774,35.0464,34.9711,35.0401,25300.0
2005-07-26 10:55:00,55.83,55.86,55.76,55.86,22800.0,35.0401,35.0589,34.9962,35.0589,22800.0
2005-07-26 11:00:00,55.87,55.96,55.85,55.96,25500.0,35.0652,35.1217,35.0527,35.1217,25500.0
2005-07-26 11:05:00,55.96,55.96,55.83,55.86,21000.0,35.1217,35.1217,35.0401,35.0589,21000.0
2005-07-26 11:10:00,55.84,55.84,55.72,55.72,36900.0,35.0464,35.0464,34.9711,34.9711,36900.0
2005-07-26 11:15:00,55.72,55.72,55.64,55.67,43000.0,34.9711,34.9711,34.9209,34.9397,43000.0
2005-07-26 11:20:00,55.66,55.69,55.64,55.64,19800.0,34.9334,34.9522,34.9209,34.9209,19800.0
2005-07-26 11:25:00,55.64,55.65,55.62,55.63,31800.0,34.9209,34.9271,34.9083,34.9146,31800.0
2005-07-26 11:30:00,55.64,55.65,55.6,55.62,27100.0,34.9209,34.9271,34.8958,34.9083,27100.0
2005-07-26 11:35:00,55.62,55.62,55.4,55.42,62300.0,34.9083,34.9083,34.7702,34.7828,62300.0
2005-07-26 11:40:00,55.42,55.48,55.4,55.42,37900.0,34.7828,34.8204,34.7702,34.7828,37900.0
2005-07-26 11:45:00,55.42,55.46,55.42,55.46,9400.0,34.7828,34.8079,34.7828,34.8079,9400.0
2005-07-26 11:50:00,55.45,55.45,55.29,55.29,39900.0,34.8016,34.8016,34.7012,34.7012,39900.0
2005-07-26 11:55:00,55.28,55.5,55.26,55.4,25100.0,34.6949,34.833,34.6824,34.7702,25100.0
2005-07-26 12:00:00,55.38,55.42,55.34,55.39,16300.0,34.7577,34.7828,34.7326,34.764,16300.0
2005-07-26 12:05:00,55.38,55.39,55.36,55.38,11400.0,34.7577,34.764,34.7451,34.7577,11400.0
2005-07-26 12:10:00,55.38,55.4,55.31,55.31,20000.0,34.7577,34.7702,34.7138,34.7138,20000.0
2005-07-26 12:15:00,55.32,55.55,55.31,55.55,29000.0,34.72,34.8644,34.7138,34.8644,29000.0
2005-07-26 12:20:00,55.55,55.56,55.44,55.45,22500.0,34.8644,34.8707,34.7953,34.8016,22500.0
2005-07-26 12:25:00,55.44,55.5,55.35,55.36,41100.0,34.7953,34.833,34.7389,34.7451,41100.0
2005-07-26 12:30:00,55.36,55.39,55.3,55.35,20500.0,34.7451,34.764,34.7075,34.7389,20500.0
2005-07-26 12:35:00,55.36,55.39,55.36,55.37,9000.0,34.7451,34.764,34.7451,34.7514,9000.0
2005-07-26 12:40:00,55.36,55.42,55.36,55.42,17700.0,34.7451,34.7828,34.7451,34.7828,17700.0
2005-07-26 12:45:00,55.43,55.53,55.43,55.51,20100.0,34.7891,34.8518,34.7891,34.8393,20100.0
2005-07-26 12:50:00,55.5,55.59,55.5,55.59,16100.0,34.833,34.8895,34.833,34.8895,16100.0
2005-07-26 12:55:00,55.57,55.57,55.52,55.53,10500.0,34.8769,34.8769,34.8456,34.8518,10500.0
2005-07-26 13:00:00,55.53,55.6,55.51,55.52,19200.0,34.8518,34.8958,34.8393,34.8456,19200.0
2005-07-26 13:05:00,55.54,55.56,55.51,55.56,8600.0,34.8581,34.8707,34.8393,34.8707,8600.0
2005-07-26 13:10:00,55.56,55.56,55.53,55.56,13500.0,34.8707,34.8707,34.8518,34.8707,13500.0
2005-07-26 13:15:00,55.56,55.56,55.51,55.54,11800.0,34.8707,34.8707,34.8393,34.8581,11800.0
2005-07-26 13:20:00,55.53,55.54,55.5,55.5,11300.0,34.8518,34.8581,34.833,34.833,11300.0
2005-07-26 13:25:00,55.5,55.51,55.46,55.5,19600.0,34.833,34.8393,34.8079,34.833,19600.0
2005-07-26 13:30:00,55.5,55.53,55.49,55.53,15000.0,34.833,34.8518,34.8267,34.8518,15000.0
2005-07-26 13:35:00,55.52,55.62,55.52,55.61,11300.0,34.8456,34.9083,34.8456,34.902,11300.0
2005-07-26 13:40:00,55.62,55.65,55.59,55.63,27700.0,34.9083,34.9271,34.8895,34.9146,27700.0
2005-07-26 13:45:00,55.66,55.71,55.6,55.63,18700.0,34.9334,34.9648,34.8958,34.9146,18700.0
2005-07-26 13:50:00,55.64,55.73,55.63,55.72,15700.0,34.9209,34.9774,34.9146,34.9711,15700.0
2005-07-26 13:55:00,55.72,55.74,55.68,55.74,11800.0,34.9711,34.9836,34.946,34.9836,11800.0
2005-07-26 14:00:00,55.72,55.75,55.6,55.6,17000.0,34.9711,34.9899,34.8958,34.8958,17000.0
2005-07-26 14:05:00,55.6,55.6,55.55,55.6,12800.0,34.8958,34.8958,34.8644,34.8958,12800.0
2005-07-26 14:10:00,55.59,55.6,55.58,55.6,14100.0,34.8895,34.8958,34.8832,34.8958,14100.0
2005-07-26 14:15:00,55.6,55.63,55.56,55.57,27800.0,34.8958,34.9146,34.8707,34.8769,27800.0
2005-07-26 14:20:00,55.57,55.6,55.57,55.59,24300.0,34.8769,34.8958,34.8769,34.8895,24300.0
2005-07-26 14:25:00,55.59,55.61,55.56,55.6,52500.0,34.8895,34.902,34.8707,34.8958,52500.0
2005-07-26 14:30:00,55.59,55.6,55.57,55.57,17800.0,34.8895,34.8958,34.8769,34.8769,17800.0
2005-07-26 14:35:00,55.58,55.6,55.57,55.59,24600.0,34.8832,34.8958,34.8769,34.8895,24600.0
2005-07-26 14:40:00,55.58,55.59,55.57,55.59,6700.0,34.8832,34.8895,34.8769,34.8895,6700.0
2005-07-26 14:45:00,55.59,55.7,55.59,55.68,45800.0,34.8895,34.9585,34.8895,34.946,45800.0
2005-07-26 14:50:00,55.69,55.75,55.68,55.72,28500.0,34.9522,34.9899,34.946,34.9711,28500.0
2005-07-26 14:55:00,55.72,55.72,55.71,55.72,14500.0,34.9711,34.9711,34.9648,34.9711,14500.0
2005-07-26 15:00:00,55.72,55.73,55.68,55.68,37800.0,34.9711,34.9774,34.946,34.946,37800.0
2005-07-26 15:05:00,55.68,55.72,55.67,55.71,27500.0,34.946,34.9711,34.9397,34.9648,27500.0
2005-07-26 15:10:00,55.71,55.77,55.71,55.76,22600.0,34.9648,35.0025,34.9648,34.9962,22600.0
2005-07-26 15:15:00,55.77,55.78,55.75,55.78,15800.0,35.0025,35.0087,34.9899,35.0087,15800.0
2005-07-26 15:20:00,55.77,55.78,55.76,55.77,21700.0,35.0025,35.0087,34.9962,35.0025,21700.0
2005-07-26 15:25:00,55.77,55.78,55.77,55.78,23200.0,35.0025,35.0087,35.0025,35.0087,23200.0
2005-07-26 15:30:00,55.78,55.79,55.76,55.77,26000.0,35.0087,35.015,34.9962,35.0025,26000.0
2005-07-26 15:35:00,55.77,55.8,55.76,55.79,16000.0,35.0025,35.0213,34.9962,35.015,16000.0
2005-07-26 15:40:00,55.79,55.79,55.74,55.78,22500.0,35.015,35.015,34.9836,35.0087,22500.0
2005-07-26 15:45:00,55.78,55.82,55.77,55.82,15600.0,35.0087,35.0338,35.0025,35.0338,15600.0
2005-07-26 15:50:00,55.82,55.84,55.75,55.79,34100.0,35.0338,35.0464,34.9899,35.015,34100.0
2005-07-26 15:55:00,55.77,55.8,55.72,55.73,36000.0,35.0025,35.0213,34.9711,34.9774,36000.0
2005-07-27 09:30:00,55.85,55.97,55.81,55.97,36600.0,35.0527,35.128,35.0276,35.128,36600.0
2005-07-27 09:35:00,55.98,56.0,55.85,55.85,29500.0,35.1343,35.1468,35.0527,35.0527,29500.0
2005-07-27 09:40:00,55.81,55.98,55.71,55.96,48800.0,35.0276,35.1343,34.9648,35.1217,48800.0
2005-07-27 09:45:00,55.98,55.99,55.89,55.9,29900.0,35.1343,35.1405,35.0778,35.0841,29900.0
2005-07-27 09:50:00,55.89,55.93,55.85,55.9,42300.0,35.0778,35.1029,35.0527,35.0841,42300.0
2005-07-27 09:55:00,55.9,55.9,55.81,55.89,25500.0,35.0841,35.0841,35.0276,35.0778,25500.0
2005-07-27 10:00:00,55.86,55.89,55.76,55.8,39800.0,35.0589,35.0778,34.9962,35.0213,39800.0
2005-07-27 10:05:00,55.8,55.88,55.78,55.8,27900.0,35.0213,35.0715,35.0087,35.0213,27900.0
2005-07-27 10:10:00,55.81,55.81,55.65,55.65,32100.0,35.0276,35.0276,34.9271,34.9271,32100.0
2005-07-27 10:15:00,55.65,55.65,55.51,55.51,37900.0,34.9271,34.9271,34.8393,34.8393,37900.0
2005-07-27 10:20:00,55.52,55.53,55.41,55.41,36000.0,34.8456,34.8518,34.7765,34.7765,36000.0
2005-07-27 10:25:00,55.4,55.43,55.35,55.42,31800.0,34.7702,34.7891,34.7389,34.7828,31800.0
2005-07-27 10:30:00,55.4,55.47,55.2,55.2,77100.0,34.7702,34.8142,34.6447,34.6447,77100.0
2005-07-27 10:35:00,55.2,55.2,54.99,55.2,123500.0,34.6447,34.6447,34.5129,34.6447,123500.0
2005-07-27 10:40:00,55.2,55.2,54.96,55.06,70300.0,34.6447,34.6447,34.4941,34.5568,70300.0
2005-07-27 10:45:00,55.05,55.1,54.96,54.97,47500.0,34.5506,34.582,34.4941,34.5004,47500.0
2005-07-27 10:50:00,54.98,55.23,54.98,55.04,46700.0,34.5066,34.6635,34.5066,34.5443,46700.0
2005-07-27 10:55:00,55.04,55.05,54.96,55.0,73400.0,34.5443,34.5506,34.4941,34.5192,73400.0
2005-07-27 11:00:00,54.98,55.12,54.94,55.11,61300.0,34.5066,34.5945,34.4815,34.5882,61300.0
2005-07-27 11:05:00,55.11,55.21,55.1,55.15,68400.0,34.5882,34.651,34.582,34.6133,68400.0
2005-07-27 11:10:00,55.14,55.24,55.08,55.2,35500.0,34.6071,34.6698,34.5694,34.6447,35500.0
2005-07-27 11:15:00,55.18,55.18,54.96,55.04,66900.0,34.6322,34.6322,34.4941,34.5443,66900.0
2005-07-27 11:20:00,55.03,55.18,55.03,55.11,41700.0,34.538,34.6322,34.538,34.5882,41700.0
2005-07-27 11:25:00,55.1,55.17,55.09,55.14,19000.0,34.582,34.6259,34.5757,34.6071,19000.0
2005-07-27 11:30:00,55.14,55.15,55.12,55.14,18900.0,34.6071,34.6133,34.5945,34.6071,18900.0
2005-07-27 11:35:00,55.14,55.25,55.14,55.24,24300.0,34.6071,34.6761,34.6071,34.6698,24300.0
2005-07-27 11:40:00,55.23,55.24,55.11,55.14,57900.0,34.6635,34.6698,34.5882,34.6071,57900.0
2005-07-27 11:45:00,55.14,55.19,55.0,55.08,58800.0,34.6071,34.6384,34.5192,34.5694,58800.0
2005-07-27 11:50:00,55.07,55.14,55.04,55.12,22100.0,34.5631,34.6071,34.5443,34.5945,22100.0
2005-07-27 11:55:00,55.11,55.12,55.05,55.08,28800.0,34.5882,34.5945,34.5506,34.5694,28800.0
2005-07-27 12:00:00,55.06,55.12,55.03,55.11,34700.0,34.5568,34.5945,34.538,34.5882,34700.0
2005-07-27 12:05:00,55.11,55.22,55.09,55.22,20800.0,34.5882,34.6573,34.5757,34.6573,20800.0
2005-07-27 12:10:00,55.18,55.18,55.07,55.07,37600.0,34.6322,34.6322,34.5631,34.5631,37600.0
2005-07-27 12:15:00,55.08,55.11,55.07,55.1,44100.0,34.5694,34.5882,34.5631,34.582,44100.0
2005-07-27 12:20:00,55.1,55.18,55.09,55.12,77900.0,34.582,34.6322,34.5757,34.5945,77900.0
2005-07-27 12:25:00,55.12,55.2,55.11,55.19,14100.0,34.5945,34.6447,34.5882,34.6384,14100.0
2005-07-27 12:30:00,55.2,55.25,55.19,55.2,17200.0,34.6447,34.6761,34.6384,34.6447,17200.0
2005-07-27 12:35:00,55.2,55.2,55.15,55.19,17900.0,34.6447,34.6447,34.6133,34.6384,17900.0
2005-07-27 12:40:00,55.19,55.2,55.19,55.2,10300.0,34.6384,34.6447,34.6384,34.6447,10300.0
2005-07-27 12:45:00,55.21,55.29,55.21,55.29,8400.0,34.651,34.7012,34.651,34.7012,8400.0
2005-07-27 12:50:00,55.29,55.36,55.29,55.32,15500.0,34.7012,34.7451,34.7012,34.72,15500.0
2005-07-27 12:55:00,55.3,55.38,55.3,55.36,18800.0,34.7075,34.7577,34.7075,34.7451,18800.0
2005-07-27 13:00:00,55.36,55.37,55.31,55.34,22900.0,34.7451,34.7514,34.7138,34.7326,22900.0
2005-07-27 13:05:00,55.34,55.37,55.27,55.3,29600.0,34.7326,34.7514,34.6886,34.7075,29600.0
2005-07-27 13:10:00,55.29,55.33,55.29,55.31,13800.0,34.7012,34.7263,34.7012,34.7138,13800.0
2005-07-27 13:15:00,55.31,55.36,55.3,55.36,19100.0,34.7138,34.7451,34.7075,34.7451,19100.0
2005-07-27 13:20:00,55.35,55.41,55.35,55.41,19900.0,34.7389,34.7765,34.7389,34.7765,19900.0
2005-07-27 13:25:00,55.41,55.46,55.4,55.42,13900.0,34.7765,34.8079,34.7702,34.7828,13900.0
2005-07-27 13:30:00,55.43,55.48,55.42,55.48,15900.0,34.7891,34.8204,34.7828,34.8204,15900.0
2005-07-27 13:35:00,55.46,55.46,55.43,55.44,18900.0,34.8079,34.8079,34.7891,34.7953,18900.0
2005-07-27 13:40:00,55.44,55.51,55.43,55.5,12600.0,34.7953,34.8393,34.7891,34.833,12600.0
2005-07-27 13:45:00,55.49,55.56,55.49,55.54,15100.0,34.8267,34.8707,34.8267,34.8581,15100.0
2005-07-27 13:50:00,55.54,55.57,55.54,55.55,10600.0,34.8581,34.8769,34.8581,34.8644,10600.0
2005-07-27 13:55:00,55.56,55.56,55.51,55.52,16600.0,34.8707,34.8707,34.8393,34.8456,16600.0
2005-07-27 14:00:00,55.51,55.59,55.51,55.59,10700.0,34.8393,34.8895,34.8393,34.8895,10700.0
2005-07-27 14:05:00,55.59,55.63,55.59,55.61,24000.0,34.8895,34.9146,34.8895,34.902,24000.0
2005-07-27 14:10:00,55.61,55.65,55.61,55.63,14400.0,34.902,34.9271,34.902,34.9146,14400.0
2005-07-27 14:15:00,55.63,55.76,55.62,55.75,20700.0,34.9146,34.9962,34.9083,34.9899,20700.0
2005-07-27 14:20:00,55.77,55.81,55.77,55.77,24000.0,35.0025,35.0276,35.0025,35.0025,24000.0
2005-07-27 14:25:00,55.75,55.76,55.72,55.73,20400.0,34.9899,34.9962,34.9711,34.9774,20400.0
2005-07-27 14:30:00,55.74,55.75,55.67,55.68,22200.0,34.9836,34.9899,34.9397,34.946,22200.0
2005-07-27 14:35:00,55.67,55.71,55.67,55.7,16800.0,34.9397,34.9648,34.9397,34.9585,16800.0
2005-07-27 14:40:00,55.71,55.74,55.7,55.7,13400.0,34.9648,34.9836,34.9585,34.9585,13400.0
2005-07-27 14:45:00,55.7,55.77,55.7,55.74,21600.0,34.9585,35.0025,34.9585,34.9836,21600.0
2005-07-27 14:50:00,55.74,55.83,55.73,55.83,14500.0,34.9836,35.0401,34.9774,35.0401,14500.0
2005-07-27 14:55:00,55.81,55.83,55.8,55.81,17000.0,35.0276,35.0401,35.0213,35.0276,17000.0
2005-07-27 15:00:00,55.81,55.82,55.75,55.75,21100.0,35.0276,35.0338,34.9899,34.9899,21100.0
2005-07-27 15:05:00,55.75,55.75,55.72,55.72,16000.0,34.9899,34.9899,34.9711,34.9711,16000.0
2005-07-27 15:10:00,55.73,55.85,55.73,55.83,13600.0,34.9774,35.0527,34.9774,35.0401,13600.0
2005-07-27 15:15:00,55.83,55.92,55.83,55.89,21500.0,35.0401,35.0966,35.0401,35.0778,21500.0
2005-07-27 15:20:00,55.89,55.91,55.88,55.91,21400.0,35.0778,35.0903,35.0715,35.0903,21400.0
2005-07-27 15:25:00,55.9,55.94,55.9,55.94,36100.0,35.0841,35.1092,35.0841,35.1092,36100.0
2005-07-27 15:30:00,55.94,55.95,55.9,55.91,22600.0,35.1092,35.1154,35.0841,35.0903,22600.0
2005-07-27 15:35:00,55.9,55.94,55.9,55.91,28100.0,35.0841,35.1092,35.0841,35.0903,28100.0
2005-07-27 15:40:00,55.91,55.91,55.85,55.85,20100.0,35.0903,35.0903,35.0527,35.0527,20100.0
2005-07-27 15:45:00,55.86,55.88,55.85,55.86,51000.0,35.0589,35.0715,35.0527,35.0589,51000.0
2005-07-27 15:50:00,55.86,55.89,55.83,55.84,79300.0,35.0589,35.0778,35.0401,35.0464,79300.0
2005-07-27 15:55:00,55.84,55.84,55.69,55.69,85500.0,35.0464,35.0464,34.9522,34.9522,85500.0
2005-07-28 09:30:00,55.43,55.66,55.43,55.6,75400.0,34.7891,34.9334,34.7891,34.8958,75400.0
2005-07-28 09:35:00,55.6,55.85,55.6,55.85,32800.0,34.8958,35.0527,34.8958,35.0527,32800.0
2005-07-28 09:40:00,55.82,55.85,55.76,55.83,39500.0,35.0338,35.0527,34.9962,35.0401,39500.0
2005-07-28 09:45:00,55.83,55.89,55.8,55.84,60800.0,35.0401,35.0778,35.0213,35.0464,60800.0
2005-07-28 09:50:00,55.83,55.84,55.49,55.5,48300.0,35.0401,35.0464,34.8267,34.833,48300.0
2005-07-28 09:55:00,55.49,55.52,55.4,55.4,118700.0,34.8267,34.8456,34.7702,34.7702,118700.0
2005-07-28 10:00:00,55.4,55.66,55.3,55.59,78700.0,34.7702,34.9334,34.7075,34.8895,78700.0
2005-07-28 10:05:00,55.59,55.59,55.45,55.51,61300.0,34.8895,34.8895,34.8016,34.8393,61300.0
2005-07-28 10:10:00,55.52,55.66,55.47,55.66,65500.0,34.8456,34.9334,34.8142,34.9334,65500.0
2005-07-28 10:15:00,55.67,55.8,55.55,55.58,44100.0,34.9397,35.0213,34.8644,34.8832,44100.0
2005-07-28 10:20:00,55.59,55.61,55.45,55.45,35100.0,34.8895,34.902,34.8016,34.8016,35100.0
2005-07-28 10:25:00,55.47,55.56,55.45,55.51,18400.0,34.8142,34.8707,34.8016,34.8393,18400.0
2005-07-28 10:30:00,55.51,55.87,55.51,55.83,93700.0,34.8393,35.0652,34.8393,35.0401,93700.0
2005-07-28 10:35:00,55.82,56.0,55.81,55.98,38500.0,35.0338,35.1468,35.0276,35.1343,38500.0
2005-07-28 10:40:00,55.98,56.07,55.8,55.88,71200.0,35.1343,35.1907,35.0213,35.0715,71200.0
2005-07-28 10:45:00,55.86,56.02,55.86,55.92,17300.0,35.0589,35.1594,35.0589,35.0966,17300.0
2005-07-28 10:50:00,55.91,55.92,55.83,55.9,12200.0,35.0903,35.0966,35.0401,35.0841,12200.0
2005-07-28 10:55:00,55.86,55.91,55.82,55.83,26900.0,35.0589,35.0903,35.0338,35.0401,26900.0
2005-07-28 11:00:00,55.85,55.86,55.65,55.66,24700.0,35.0527,35.0589,34.9271,34.9334,24700.0
2005-07-28 11:05:00,55.65,55.74,55.65,55.73,33300.0,34.9271,34.9836,34.9271,34.9774,33300.0
2005-07-28 11:10:00,55.73,55.78,55.61,55.65,23200.0,34.9774,35.0087,34.902,34.9271,23200.0
2005-07-28 11:15:00,55.67,55.71,55.62,55.7,19800.0,34.9397,34.9648,34.9083,34.9585,19800.0
2005-07-28 11:20:00,55.72,55.76,55.7,55.71,7200.0,34.9711,34.9962,34.9585,34.9648,7200.0
2005-07-28 11:25:00,55.72,55.73,55.7,55.71,11100.0,34.9711,34.9774,34.9585,34.9648,11100.0
2005-07-28 11:30:00,55.71,55.76,55.7,55.74,18600.0,34.9648,34.9962,34.9585,34.9836,18600.0
2005-07-28 11:35:00,55.74,55.74,55.63,55.63,28100.0,34.9836,34.9836,34.9146,34.9146,28100.0
2005-07-28 11:40:00,55.63,55.71,55.62,55.67,40800.0,34.9146,34.9648,34.9083,34.9397,40800.0
2005-07-28 11:45:00,55.67,55.71,55.66,55.68,26400.0,34.9397,34.9648,34.9334,34.946,26400.0
2005-07-28 11:50:00,55.67,55.69,55.66,55.67,15600.0,34.9397,34.9522,34.9334,34.9397,15600.0
2005-07-28 11:55:00,55.68,55.71,55.68,55.7,11600.0,34.946,34.9648,34.946,34.9585,11600.0
2005-07-28 12:00:00,55.7,55.79,55.7,55.76,11100.0,34.9585,35.015,34.9585,34.9962,11100.0
2005-07-28 12:05:00,55.77,55.79,55.76,55.78,8300.0,35.0025,35.015,34.9962,35.0087,8300.0
2005-07-28 12:10:00,55.79,55.8,55.73,55.79,8800.0,35.015,35.0213,34.9774,35.015,8800.0
2005-07-28 12:15:00,55.83,55.86,55.79,55.79,19200.0,35.0401,35.0589,35.015,35.015,19200.0
2005-07-28 12:20:00,55.79,55.79,55.74,55.75,10400.0,35.015,35.015,34.9836,34.9899,10400.0
2005-07-28 12:25:00,55.74,55.78,55.73,55.77,13400.0,34.9836,35.0087,34.9774,35.0025,13400.0
2005-07-28 12:30:00,55.75,55.81,55.74,55.78,11900.0,34.9899,35.0276,34.9836,35.0087,11900.0
2005-07-28 12:35:00,55.77,55.78,55.75,55.75,6100.0,35.0025,35.0087,34.9899,34.9899,6100.0
2005-07-28 12:40:00,55.75,55.75,55.73,55.73,23600.0,34.9899,34.9899,34.9774,34.9774,23600.0
2005-07-28 12:45:00,55.73,55.77,55.73,55.77,24100.0,34.9774,35.0025,34.9774,35.0025,24100.0
2005-07-28 12:50:00,55.77,55.77,55.72,55.72,5900.0,35.0025,35.0025,34.9711,34.9711,5900.0
2005-07-28 12:55:00,55.73,55.75,55.72,55.73,10400.0,34.9774,34.9899,34.9711,34.9774,10400.0
2005-07-28 13:00:00,55.72,55.72,55.69,55.7,18500.0,34.9711,34.9711,34.9522,34.9585,18500.0
2005-07-28 13:05:00,55.7,55.7,55.69,55.7,13300.0,34.9585,34.9585,34.9522,34.9585,13300.0
2005-07-28 13:10:00,55.7,55.71,55.68,55.68,15900.0,34.9585,34.9648,34.946,34.946,15900.0
2005-07-28 13:15:00,55.68,55.69,55.65,55.67,22100.0,34.946,34.9522,34.9271,34.9397,22100.0
2005-07-28 13:20:00,55.66,55.67,55.66,55.67,22000.0,34.9334,34.9397,34.9334,34.9397,22000.0
2005-07-28 13:25:00,55.67,55.67,55.66,55.67,23500.0,34.9397,34.9397,34.9334,34.9397,23500.0
2005-07-28 13:30:00,55.67,55.68,55.65,55.67,38700.0,34.9397,34.946,34.9271,34.9397,38700.0
2005-07-28 13:35:00,55.67,55.68,55.66,55.67,84200.0,34.9397,34.946,34.9334,34.9397,84200.0
2005-07-28 13:40:00,55.67,55.67,55.65,55.67,28000.0,34.9397,34.9397,34.9271,34.9397,28000.0
2005-07-28 13:45:00,55.68,55.68,55.66,55.66,14800.0,34.946,34.946,34.9334,34.9334,14800.0
2005-07-28 13:50:00,55.66,55.72,55.66,55.71,24500.0,34.9334,34.9711,34.9334,34.9648,24500.0
2005-07-28 13:55:00,55.72,55.74,55.71,55.73,15800.0,34.9711,34.9836,34.9648,34.9774,15800.0
2005-07-28 14:00:00,55.73,55.75,55.7,55.74,18200.0,34.9774,34.9899,34.9585,34.9836,18200.0
2005-07-28 14:05:00,55.74,55.81,55.74,55.8,17900.0,34.9836,35.0276,34.9836,35.0213,17900.0
2005-07-28 14:10:00,55.8,55.82,55.79,55.82,18700.0,35.0213,35.0338,35.015,35.0338,18700.0
2005-07-28 14:15:00,55.82,55.86,55.81,55.85,23600.0,35.0338,35.0589,35.0276,35.0527,23600.0
2005-07-28 14:20:00,55.85,55.91,55.84,55.9,11300.0,35.0527,35.0903,35.0464,35.0841,11300.0
2005-07-28 14:25:00,55.91,55.96,55.85,55.96,21500.0,35.0903,35.1217,35.0527,35.1217,21500.0
2005-07-28 14:30:00,55.96,56.03,55.94,55.99,22800.0,35.1217,35.1656,35.1092,35.1405,22800.0
2005-07-28 14:35:00,56.0,56.04,55.96,56.03,29600.0,35.1468,35.1719,35.1217,35.1656,29600.0
2005-07-28 14:40:00,56.03,56.05,56.02,56.02,23100.0,35.1656,35.1782,35.1594,35.1594,23100.0
2005-07-28 14:45:00,56.01,56.03,55.97,56.02,27400.0,35.1531,35.1656,35.128,35.1594,27400.0
2005-07-28 14:50:00,56.02,56.11,56.0,56.07,72300.0,35.1594,35.2159,35.1468,35.1907,72300.0
2005-07-28 14:55:00,56.07,56.08,56.0,56.05,50700.0,35.1907,35.197,35.1468,35.1782,50700.0
2005-07-28 15:00:00,56.04,56.04,55.96,55.99,28200.0,35.1719,35.1719,35.1217,35.1405,28200.0
2005-07-28 15:05:00,55.99,56.03,55.99,56.01,15500.0,35.1405,35.1656,35.1405,35.1531,15500.0
2005-07-28 15:10:00,56.02,56.02,55.98,55.98,26000.0,35.1594,35.1594,35.1343,35.1343,26000.0
2005-07-28 15:15:00,55.98,56.01,55.97,56.0,25000.0,35.1343,35.1531,35.128,35.1468,25000.0
2005-07-28 15:20:00,56.0,56.06,56.0,56.04,19000.0,35.1468,35.1845,35.1468,35.1719,19000.0
2005-07-28 15:25:00,56.05,56.08,56.04,56.08,14700.0,35.1782,35.197,35.1719,35.197,14700.0
2005-07-28 15:30:00,56.08,56.08,56.04,56.05,30800.0,35.197,35.197,35.1719,35.1782,30800.0
2005-07-28 15:35:00,56.05,56.08,56.03,56.03,24600.0,35.1782,35.197,35.1656,35.1656,24600.0
2005-07-28 15:40:00,56.04,56.04,55.98,55.98,28300.0,35.1719,35.1719,35.1343,35.1343,28300.0
2005-07-28 15:45:00,55.98,56.01,55.97,56.0,34500.0,35.1343,35.1531,35.128,35.1468,34500.0
2005-07-28 15:50:00,56.01,56.06,56.0,56.05,38900.0,35.1531,35.1845,35.1468,35.1782,38900.0
2005-07-28 15:55:00,56.05,56.05,56.0,56.02,25200.0,35.1782,35.1782,35.1468,35.1594,25200.0
2005-07-29 09:30:00,56.26,56.39,56.21,56.38,47500.0,35.31,35.3916,35.2786,35.3853,47500.0
2005-07-29 09:35:00,56.32,56.39,56.31,56.39,37600.0,35.3477,35.3916,35.3414,35.3916,37600.0
2005-07-29 09:40:00,56.39,56.49,56.39,56.48,70100.0,35.3916,35.4543,35.3916,35.4481,70100.0
2005-07-29 09:45:00,56.49,56.64,56.48,56.53,87200.0,35.4543,35.5485,35.4481,35.4795,87200.0
2005-07-29 09:50:00,56.54,56.54,56.45,56.48,46100.0,35.4857,35.4857,35.4292,35.4481,46100.0
2005-07-29 09:55:00,56.48,56.66,56.45,56.66,43600.0,35.4481,35.561,35.4292,35.561,43600.0
2005-07-29 10:00:00,56.66,56.72,56.63,56.66,54400.0,35.561,35.5987,35.5422,35.561,54400.0
2005-07-29 10:05:00,56.67,56.82,56.67,56.7,40500.0,35.5673,35.6615,35.5673,35.5861,40500.0
2005-07-29 10:10:00,56.7,56.72,56.53,56.53,30900.0,35.5861,35.5987,35.4795,35.4795,30900.0
2005-07-29 10:15:00,56.52,56.52,56.46,56.48,72600.0,35.4732,35.4732,35.4355,35.4481,72600.0
2005-07-29 10:20:00,56.48,56.5,56.46,56.49,37000.0,35.4481,35.4606,35.4355,35.4543,37000.0
2005-07-29 10:25:00,56.49,56.59,56.49,56.56,25300.0,35.4543,35.5171,35.4543,35.4983,25300.0
2005-07-29 10:30:00,56.57,56.58,56.54,56.58,19800.0,35.5046,35.5108,35.4857,35.5108,19800.0
2005-07-29 10:35:00,56.57,56.6,56.57,56.58,17500.0,35.5046,35.5234,35.5046,35.5108,17500.0
2005-07-29 10:40:00,56.58,56.59,56.54,56.59,17100.0,35.5108,35.5171,35.4857,35.5171,17100.0
2005-07-29 10:45:00,56.59,56.6,56.56,56.56,14700.0,35.5171,35.5234,35.4983,35.4983,14700.0
2005-07-29 10:50:00,56.56,56.59,56.54,56.55,26100.0,35.4983,35.5171,35.4857,35.492,26100.0
2005-07-29 10:55:00,56.56,56.59,56.55,56.56,17900.0,35.4983,35.5171,35.492,35.4983,17900.0
2005-07-29 11:00:00,56.55,56.58,56.55,56.55,15200.0,35.492,35.5108,35.492,35.492,15200.0
2005-07-29 11:05:00,56.56,56.58,56.48,56.48,59100.0,35.4983,35.5108,35.4481,35.4481,59100.0
2005-07-29 11:10:00,56.48,56.57,56.46,56.57,23500.0,35.4481,35.5046,35.4355,35.5046,23500.0
2005-07-29 11:15:00,56.55,56.6,56.53,56.57,8100.0,35.492,35.5234,35.4795,35.5046,8100.0
2005-07-29 11:20:00,56.58,56.66,56.58,56.66,23900.0,35.5108,35.561,35.5108,35.561,23900.0
2005-07-29 11:25:00,56.66,56.68,56.63,56.65,29800.0,35.561,35.5736,35.5422,35.5548,29800.0
2005-07-29 11:30:00,56.66,56.66,56.63,56.64,15900.0,35.561,35.561,35.5422,35.5485,15900.0
2005-07-29 11:35:00,56.64,56.66,56.62,56.63,27200.0,35.5485,35.561,35.5359,35.5422,27200.0
2005-07-29 11:40:00,56.63,56.66,56.61,56.64,31300.0,35.5422,35.561,35.5297,35.5485,31300.0
2005-07-29 11:45:00,56.64,56.64,56.53,56.53,28600.0,35.5485,35.5485,35.4795,35.4795,28600.0
2005-07-29 11:50:00,56.54,56.55,56.51,56.55,32200.0,35.4857,35.492,35.4669,35.492,32200.0
2005-07-29 11:55:00,56.56,56.56,56.49,56.53,42400.0,35.4983,35.4983,35.4543,35.4795,42400.0
2005-07-29 12:00:00,56.55,56.59,56.55,56.58,10400.0,35.492,35.5171,35.492,35.5108,10400.0
2005-07-29 12:05:00,56.58,56.58,56.55,56.56,14000.0,35.5108,35.5108,35.492,35.4983,14000.0
2005-07-29 12:10:00,56.55,56.58,56.55,56.57,35100.0,35.492,35.5108,35.492,35.5046,35100.0
2005-07-29 12:15:00,56.57,56.62,56.57,56.6,16800.0,35.5046,35.5359,35.5046,35.5234,16800.0
2005-07-29 12:20:00,56.58,56.6,56.56,56.57,33700.0,35.5108,35.5234,35.4983,35.5046,33700.0
2005-07-29 12:25:00,56.56,56.59,56.56,56.57,18900.0,35.4983,35.5171,35.4983,35.5046,18900.0
2005-07-29 12:30:00,56.58,56.59,56.55,56.56,25500.0,35.5108,35.5171,35.492,35.4983,25500.0
2005-07-29 12:35:00,56.56,56.58,56.55,56.58,18700.0,35.4983,35.5108,35.492,35.5108,18700.0
2005-07-29 12:40:00,56.58,56.58,56.57,56.58,26200.0,35.5108,35.5108,35.5046,35.5108,26200.0
2005-07-29 12:45:00,56.57,56.59,56.54,56.54,26800.0,35.5046,35.5171,35.4857,35.4857,26800.0
2005-07-29 12:50:00,56.55,56.55,56.52,56.53,24700.0,35.492,35.492,35.4732,35.4795,24700.0
2005-07-29 12:55:00,56.54,56.55,56.53,56.54,17800.0,35.4857,35.492,35.4795,35.4857,17800.0
2005-07-29 13:00:00,56.53,56.55,56.53,56.55,16000.0,35.4795,35.492,35.4795,35.492,16000.0
2005-07-29 13:05:00,56.55,56.55,56.52,56.53,13000.0,35.492,35.492,35.4732,35.4795,13000.0
2005-07-29 13:10:00,56.52,56.54,56.51,56.53,27100.0,35.4732,35.4857,35.4669,35.4795,27100.0
2005-07-29 13:15:00,56.53,56.55,56.53,56.54,16700.0,35.4795,35.492,35.4795,35.4857,16700.0
2005-07-29 13:20:00,56.53,56.57,56.53,56.55,12700.0,35.4795,35.5046,35.4795,35.492,12700.0
2005-07-29 13:25:00,56.55,56.56,56.52,56.53,12100.0,35.492,35.4983,35.4732,35.4795,12100.0
2005-07-29 13:30:00,56.52,56.54,56.48,56.48,20300.0,35.4732,35.4857,35.4481,35.4481,20300.0
2005-07-29 13:35:00,56.48,56.5,56.47,56.47,21200.0,35.4481,35.4606,35.4418,35.4418,21200.0
2005-07-29 13:40:00,56.47,56.48,56.47,56.47,15400.0,35.4418,35.4481,35.4418,35.4418,15400.0
2005-07-29 13:45:00,56.47,56.48,56.46,56.46,8900.0,35.4418,35.4481,35.4355,35.4355,8900.0
2005-07-29 13:50:00,56.46,56.54,56.46,56.5,44000.0,35.4355,35.4857,35.4355,35.4606,44000.0
2005-07-29 13:55:00,56.5,56.52,56.47,56.48,9100.0,35.4606,35.4732,35.4418,35.4481,9100.0
2005-07-29 14:00:00,56.48,56.51,56.46,56.47,20000.0,35.4481,35.4669,35.4355,35.4418,20000.0
2005-07-29 14:05:00,56.47,56.54,56.47,56.52,17900.0,35.4418,35.4857,35.4418,35.4732,17900.0
2005-07-29 14:10:00,56.53,56.54,56.48,56.48,27100.0,35.4795,35.4857,35.4481,35.4481,27100.0
2005-07-29 14:15:00,56.47,56.53,56.47,56.51,24500.0,35.4418,35.4795,35.4418,35.4669,24500.0
2005-07-29 14:20:00,56.5,56.54,56.5,56.54,26500.0,35.4606,35.4857,35.4606,35.4857,26500.0
2005-07-29 14:25:00,56.54,56.54,56.49,56.5,17200.0,35.4857,35.4857,35.4543,35.4606,17200.0
2005-07-29 14:30:00,56.5,56.55,56.5,56.55,14100.0,35.4606,35.492,35.4606,35.492,14100.0
2005-07-29 14:35:00,56.54,56.54,56.52,56.53,21500.0,35.4857,35.4857,35.4732,35.4795,21500.0
2005-07-29 14:40:00,56.53,56.54,56.52,56.54,15600.0,35.4795,35.4857,35.4732,35.4857,15600.0
2005-07-29 14:45:00,56.55,56.56,56.52,56.56,30100.0,35.492,35.4983,35.4732,35.4983,30100.0
2005-07-29 14:50:00,56.56,56.57,56.53,56.53,47000.0,35.4983,35.5046,35.4795,35.4795,47000.0
2005-07-29 14:55:00,56.53,56.54,56.53,56.54,13800.0,35.4795,35.4857,35.4795,35.4857,13800.0
2005-07-29 15:00:00,56.54,56.58,56.53,56.55,20200.0,35.4857,35.5108,35.4795,35.492,20200.0
2005-07-29 15:05:00,56.55,56.57,56.55,56.55,18500.0,35.492,35.5046,35.492,35.492,18500.0
2005-07-29 15:10:00,56.55,56.56,56.52,56.53,24400.0,35.492,35.4983,35.4732,35.4795,24400.0
2005-07-29 15:15:00,56.52,56.52,56.26,56.27,42000.0,35.4732,35.4732,35.31,35.3163,42000.0
2005-07-29 15:20:00,56.26,56.37,56.26,56.34,49700.0,35.31,35.379,35.31,35.3602,49700.0
2005-07-29 15:25:00,56.34,56.35,56.25,56.26,46200.0,35.3602,35.3665,35.3037,35.31,46200.0
2005-07-29 15:30:00,56.26,56.34,56.22,56.34,37000.0,35.31,35.3602,35.2849,35.3602,37000.0
2005-07-29 15:35:00,56.31,56.35,56.31,56.35,11900.0,35.3414,35.3665,35.3414,35.3665,11900.0
2005-07-29 15:40:00,56.35,56.36,56.28,56.3,34500.0,35.3665,35.3728,35.3225,35.3351,34500.0
2005-07-29 15:45:00,56.28,56.29,56.15,56.23,35800.0,35.3225,35.3288,35.241,35.2912,35800.0
2005-07-29 15:50:00,56.23,56.24,56.07,56.09,58600.0,35.2912,35.2974,35.1907,35.2033,58600.0
2005-07-29 15:55:00,56.07,56.11,56.04,56.09,65500.0,35.1907,35.2159,35.1719,35.2033,65500.0
2005-08-01 09:30:00,56.3,56.5,56.11,56.5,46600.0,35.3351,35.4606,35.2159,35.4606,46600.0
2005-08-01 09:35:00,56.5,56.7,56.5,56.7,28000.0,35.4606,35.5861,35.4606,35.5861,28000.0
2005-08-01 09:40:00,56.7,56.71,56.56,56.57,28900.0,35.5861,35.5924,35.4983,35.5046,28900.0
2005-08-01 09:45:00,56.55,56.7,56.55,56.7,30200.0,35.492,35.5861,35.492,35.5861,30200.0
2005-08-01 09:50:00,56.7,56.86,56.7,56.83,31100.0,35.5861,35.6866,35.5861,35.6677,31100.0
2005-08-01 09:55:00,56.81,56.86,56.81,56.83,19100.0,35.6552,35.6866,35.6552,35.6677,19100.0
2005-08-01 10:00:00,56.83,56.83,56.69,56.69,29100.0,35.6677,35.6677,35.5799,35.5799,29100.0
2005-08-01 10:05:00,56.7,56.7,56.66,56.67,22800.0,35.5861,35.5861,35.561,35.5673,22800.0
2005-08-01 10:10:00,56.67,56.67,56.58,56.61,35700.0,35.5673,35.5673,35.5108,35.5297,35700.0
2005-08-01 10:15:00,56.61,56.68,56.59,56.62,36000.0,35.5297,35.5736,35.5171,35.5359,36000.0
2005-08-01 10:20:00,56.61,56.64,56.6,56.64,24300.0,35.5297,35.5485,35.5234,35.5485,24300.0
2005-08-01 10:25:00,56.64,56.65,56.59,56.65,27700.0,35.5485,35.5548,35.5171,35.5548,27700.0
2005-08-01 10:30:00,56.67,56.67,56.55,56.55,23100.0,35.5673,35.5673,35.492,35.492,23100.0
2005-08-01 10:35:00,56.55,56.58,56.52,56.54,24500.0,35.492,35.5108,35.4732,35.4857,24500.0
2005-08-01 10:40:00,56.55,56.56,56.51,56.53,29100.0,35.492,35.4983,35.4669,35.4795,29100.0
2005-08-01 10:45:00,56.53,56.64,56.52,56.59,13700.0,35.4795,35.5485,35.4732,35.5171,13700.0
2005-08-01 10:50:00,56.6,56.67,56.59,56.63,13100.0,35.5234,35.5673,35.5171,35.5422,13100.0
2005-08-01 10:55:00,56.63,56.67,56.63,56.63,12100.0,35.5422,35.5673,35.5422,35.5422,12100.0
2005-08-01 11:00:00,56.64,56.66,56.6,56.62,17600.0,35.5485,35.561,35.5234,35.5359,17600.0
2005-08-01 11:05:00,56.62,56.65,56.59,56.62,14700.0,35.5359,35.5548,35.5171,35.5359,14700.0
2005-08-01 11:10:00,56.61,56.67,56.61,56.62,15700.0,35.5297,35.5673,35.5297,35.5359,15700.0
2005-08-01 11:15:00,56.62,56.66,56.6,56.61,19900.0,35.5359,35.561,35.5234,35.5297,19900.0
2005-08-01 11:20:00,56.6,56.63,56.59,56.63,63800.0,35.5234,35.5422,35.5171,35.5422,63800.0
2005-08-01 11:25:00,56.62,56.66,56.59,56.66,22100.0,35.5359,35.561,35.5171,35.561,22100.0
2005-08-01 11:30:00,56.66,56.7,56.64,56.68,16200.0,35.561,35.5861,35.5485,35.5736,16200.0
2005-08-01 11:35:00,56.7,56.71,56.62,56.64,15500.0,35.5861,35.5924,35.5359,35.5485,15500.0
2005-08-01 11:40:00,56.64,56.67,56.63,56.64,29500.0,35.5485,35.5673,35.5422,35.5485,29500.0
2005-08-01 11:45:00,56.64,56.66,56.63,56.66,16000.0,35.5485,35.561,35.5422,35.561,16000.0
2005-08-01 11:50:00,56.67,56.67,56.65,56.65,7500.0,35.5673,35.5673,35.5548,35.5548,7500.0
2005-08-01 11:55:00,56.67,56.67,56.6,56.64,28000.0,35.5673,35.5673,35.5234,35.5485,28000.0
2005-08-01 12:00:00,56.64,56.8,56.64,56.7,25000.0,35.5485,35.6489,35.5485,35.5861,25000.0
2005-08-01 12:05:00,56.71,56.77,56.71,56.74,12200.0,35.5924,35.6301,35.5924,35.6113,12200.0
2005-08-01 12:10:00,56.74,56.77,56.72,56.77,14600.0,35.6113,35.6301,35.5987,35.6301,14600.0
2005-08-01 12:15:00,56.75,56.77,56.69,56.69,19100.0,35.6175,35.6301,35.5799,35.5799,19100.0
2005-08-01 12:20:00,56.69,56.73,56.64,56.64,21700.0,35.5799,35.605,35.5485,35.5485,21700.0
2005-08-01 12:25:00,56.64,56.7,56.64,56.67,19400.0,35.5485,35.5861,35.5485,35.5673,19400.0
2005-08-01 12:30:00,56.67,56.7,56.66,56.7,32700.0,35.5673,35.5861,35.561,35.5861,32700.0
2005-08-01 12:35:00,56.7,56.72,56.68,56.7,7400.0,35.5861,35.5987,35.5736,35.5861,7400.0
2005-08-01 12:40:00,56.7,56.71,56.68,56.69,8900.0,35.5861,35.5924,35.5736,35.5799,8900.0
2005-08-01 12:45:00,56.69,56.73,56.68,56.73,7500.0,35.5799,35.605,35.5736,35.605,7500.0
2005-08-01 12:50:00,56.72,56.74,56.7,56.73,14200.0,35.5987,35.6113,35.5861,35.605,14200.0
2005-08-01 12:55:00,56.72,56.74,56.71,56.73,12700.0,35.5987,35.6113,35.5924,35.605,12700.0
2005-08-01 13:00:00,56.74,56.78,56.74,56.74,10600.0,35.6113,35.6364,35.6113,35.6113,10600.0
2005-08-01 13:05:00,56.74,56.77,56.71,56.71,16100.0,35.6113,35.6301,35.5924,35.5924,16100.0
2005-08-01 13:10:00,56.71,56.74,56.7,56.72,16300.0,35.5924,35.6113,35.5861,35.5987,16300.0
2005-08-01 13:15:00,56.72,56.72,56.67,56.72,16600.0,35.5987,35.5987,35.5673,35.5987,16600.0
2005-08-01 13:20:00,56.72,56.73,56.7,56.71,12400.0,35.5987,35.605,35.5861,35.5924,12400.0
2005-08-01 13:25:00,56.71,56.71,56.68,56.69,10200.0,35.5924,35.5924,35.5736,35.5799,10200.0
2005-08-01 13:30:00,56.7,56.7,56.67,56.7,11000.0,35.5861,35.5861,35.5673,35.5861,11000.0
2005-08-01 13:35:00,56.69,56.75,56.69,56.75,11000.0,35.5799,35.6175,35.5799,35.6175,11000.0
2005-08-01 13:40:00,56.75,56.79,56.73,56.75,16800.0,35.6175,35.6426,35.605,35.6175,16800.0
2005-08-01 13:45:00,56.75,56.77,56.75,56.77,10400.0,35.6175,35.6301,35.6175,35.6301,10400.0
2005-08-01 13:50:00,56.76,56.79,56.76,56.76,10700.0,35.6238,35.6426,35.6238,35.6238,10700.0
2005-08-01 13:55:00,56.76,56.76,56.74,56.75,12600.0,35.6238,35.6238,35.6113,35.6175,12600.0
2005-08-01 14:00:00,56.75,56.83,56.75,56.83,14100.0,35.6175,35.6677,35.6175,35.6677,14100.0
2005-08-01 14:05:00,56.82,56.87,56.82,56.84,20100.0,35.6615,35.6928,35.6615,35.674,20100.0
2005-08-01 14:10:00,56.84,56.9,56.81,56.86,23200.0,35.674,35.7117,35.6552,35.6866,23200.0
2005-08-01 14:15:00,56.86,56.89,56.85,56.88,14100.0,35.6866,35.7054,35.6803,35.6991,14100.0
2005-08-01 14:20:00,56.88,56.9,56.83,56.87,11300.0,35.6991,35.7117,35.6677,35.6928,11300.0
2005-08-01 14:25:00,56.87,56.9,56.82,56.82,16800.0,35.6928,35.7117,35.6615,35.6615,16800.0
2005-08-01 14:30:00,56.83,56.88,56.82,56.87,10300.0,35.6677,35.6991,35.6615,35.6928,10300.0
2005-08-01 14:35:00,56.88,56.88,56.84,56.85,17300.0,35.6991,35.6991,35.674,35.6803,17300.0
2005-08-01 14:40:00,56.85,56.87,56.83,56.84,18700.0,35.6803,35.6928,35.6677,35.674,18700.0
2005-08-01 14:45:00,56.84,56.86,56.82,56.82,16900.0,35.674,35.6866,35.6615,35.6615,16900.0
2005-08-01 14:50:00,56.82,56.82,56.77,56.77,9200.0,35.6615,35.6615,35.6301,35.6301,9200.0
2005-08-01 14:55:00,56.77,56.82,56.77,56.79,18700.0,35.6301,35.6615,35.6301,35.6426,18700.0
2005-08-01 15:00:00,56.8,56.8,56.75,56.78,20900.0,35.6489,35.6489,35.6175,35.6364,20900.0
2005-08-01 15:05:00,56.76,56.78,56.74,56.77,17600.0,35.6238,35.6364,35.6113,35.6301,17600.0
2005-08-01 15:10:00,56.77,56.77,56.75,56.77,13400.0,35.6301,35.6301,35.6175,35.6301,13400.0
2005-08-01 15:15:00,56.78,56.8,56.78,56.78,17600.0,35.6364,35.6489,35.6364,35.6364,17600.0
2005-08-01 15:20:00,56.79,56.79,56.74,56.75,24200.0,35.6426,35.6426,35.6113,35.6175,24200.0
2005-08-01 15:25:00,56.75,56.76,56.71,56.75,20300.0,35.6175,35.6238,35.5924,35.6175,20300.0
2005-08-01 15:30:00,56.75,56.81,56.75,56.81,14800.0,35.6175,35.6552,35.6175,35.6552,14800.0
2005-08-01 15:35:00,56.81,56.81,56.79,56.81,29000.0,35.6552,35.6552,35.6426,35.6552,29000.0
2005-08-01 15:40:00,56.79,56.82,56.79,56.81,16000.0,35.6426,35.6615,35.6426,35.6552,16000.0
2005-08-01 15:45:00,56.81,56.86,56.81,56.85,40500.0,35.6552,35.6866,35.6552,35.6803,40500.0
2005-08-01 15:50:00,56.84,56.85,56.66,56.66,39800.0,35.674,35.6803,35.561,35.561,39800.0
2005-08-01 15:55:00,56.66,56.72,56.65,56.71,42700.0,35.561,35.5987,35.5548,35.5924,42700.0
2005-08-02 09:30:00,56.98,57.01,56.96,57.01,88900.0,35.7619,35.7807,35.7493,35.7807,88900.0
2005-08-02 09:35:00,57.01,57.05,56.97,56.97,42400.0,35.7807,35.8058,35.7556,35.7556,42400.0
2005-08-02 09:40:00,56.97,57.0,56.92,56.92,53600.0,35.7556,35.7744,35.7242,35.7242,53600.0
2005-08-02 09:45:00,56.92,56.99,56.9,56.93,52100.0,35.7242,35.7682,35.7117,35.7305,52100.0
2005-08-02 09:50:00,56.92,56.99,56.88,56.91,53900.0,35.7242,35.7682,35.6991,35.7179,53900.0
2005-08-02 09:55:00,56.91,57.15,56.91,57.03,73700.0,35.7179,35.8686,35.7179,35.7933,73700.0
2005-08-02 10:00:00,57.04,57.2,57.01,57.13,54100.0,35.7995,35.9,35.7807,35.856,54100.0
2005-08-02 10:05:00,57.15,57.26,57.13,57.26,35800.0,35.8686,35.9376,35.856,35.9376,35800.0
2005-08-02 10:10:00,57.29,57.35,57.17,57.17,62100.0,35.9564,35.9941,35.8811,35.8811,62100.0
2005-08-02 10:15:00,57.16,57.4,57.15,57.29,47100.0,35.8749,36.0255,35.8686,35.9564,47100.0
2005-08-02 10:20:00,57.29,57.35,57.23,57.27,34700.0,35.9564,35.9941,35.9188,35.9439,34700.0
2005-08-02 10:25:00,57.27,57.27,57.2,57.24,23300.0,35.9439,35.9439,35.9,35.9251,23300.0
2005-08-02 10:30:00,57.24,57.33,57.23,57.3,25700.0,35.9251,35.9815,35.9188,35.9627,25700.0
2005-08-02 10:35:00,57.3,57.36,57.19,57.2,42800.0,35.9627,36.0004,35.8937,35.9,42800.0
2005-08-02 10:40:00,57.17,57.22,57.1,57.16,36300.0,35.8811,35.9125,35.8372,35.8749,36300.0
2005-08-02 10:45:00,57.16,57.17,57.09,57.12,21900.0,35.8749,35.8811,35.8309,35.8497,21900.0
2005-08-02 10:50:00,57.11,57.15,57.1,57.15,18400.0,35.8435,35.8686,35.8372,35.8686,18400.0
2005-08-02 10:55:00,57.16,57.21,57.14,57.2,23100.0,35.8749,35.9062,35.8623,35.9,23100.0
2005-08-02 11:00:00,57.19,57.21,57.15,57.21,17000.0,35.8937,35.9062,35.8686,35.9062,17000.0
2005-08-02 11:05:00,57.2,57.2,57.17,57.19,24700.0,35.9,35.9,35.8811,35.8937,24700.0
2005-08-02 11:10:00,57.19,57.21,57.18,57.2,16900.0,35.8937,35.9062,35.8874,35.9,16900.0
2005-08-02 11:15:00,57.2,57.25,57.19,57.24,105000.0,35.9,35.9313,35.8937,35.9251,105000.0
2005-08-02 11:20:00,57.25,57.31,57.22,57.31,33600.0,35.9313,35.969,35.9125,35.969,33600.0
2005-08-02 11:25:00,57.29,57.32,57.27,57.32,12600.0,35.9564,35.9753,35.9439,35.9753,12600.0
2005-08-02 11:30:00,57.32,57.42,57.32,57.38,37900.0,35.9753,36.038,35.9753,36.0129,37900.0
2005-08-02 11:35:00,57.38,57.39,57.34,57.34,31400.0,36.0129,36.0192,35.9878,35.9878,31400.0
2005-08-02 11:40:00,57.34,57.43,57.33,57.42,27900.0,35.9878,36.0443,35.9815,36.038,27900.0
2005-08-02 11:45:00,57.43,57.47,57.4,57.46,20800.0,36.0443,36.0694,36.0255,36.0631,20800.0
2005-08-02 11:50:00,57.46,57.52,57.45,57.52,31700.0,36.0631,36.1008,36.0569,36.1008,31700.0
2005-08-02 11:55:00,57.52,57.57,57.49,57.53,28000.0,36.1008,36.1322,36.082,36.1071,28000.0
2005-08-02 12:00:00,57.53,57.54,57.52,57.54,13200.0,36.1071,36.1133,36.1008,36.1133,13200.0
2005-08-02 12:05:00,57.54,57.59,57.54,57.58,14500.0,36.1133,36.1447,36.1133,36.1385,14500.0
2005-08-02 12:10:00,57.58,57.59,57.56,57.59,13600.0,36.1385,36.1447,36.1259,36.1447,13600.0
2005-08-02 12:15:00,57.59,57.69,57.56,57.6,39500.0,36.1447,36.2075,36.1259,36.151,39500.0
2005-08-02 12:20:00,57.6,57.64,57.59,57.62,14800.0,36.151,36.1761,36.1447,36.1636,14800.0
2005-08-02 12:25:00,57.6,57.68,57.6,57.65,8300.0,36.151,36.2012,36.151,36.1824,8300.0
2005-08-02 12:30:00,57.65,57.67,57.64,57.65,9200.0,36.1824,36.1949,36.1761,36.1824,9200.0
2005-08-02 12:35:00,57.65,57.67,57.63,57.67,15500.0,36.1824,36.1949,36.1698,36.1949,15500.0
2005-08-02 12:40:00,57.66,57.66,57.6,57.61,22300.0,36.1887,36.1887,36.151,36.1573,22300.0
2005-08-02 12:45:00,57.61,57.65,57.61,57.65,17300.0,36.1573,36.1824,36.1573,36.1824,17300.0
2005-08-02 12:50:00,57.63,57.64,57.6,57.62,35200.0,36.1698,36.1761,36.151,36.1636,35200.0
2005-08-02 12:55:00,57.62,57.64,57.61,57.61,15200.0,36.1636,36.1761,36.1573,36.1573,15200.0
2005-08-02 13:00:00,57.61,57.65,57.6,57.64,38000.0,36.1573,36.1824,36.151,36.1761,38000.0
2005-08-02 13:05:00,57.64,57.67,57.63,57.65,11200.0,36.1761,36.1949,36.1698,36.1824,11200.0
2005-08-02 13:10:00,57.65,57.65,57.63,57.65,19600.0,36.1824,36.1824,36.1698,36.1824,19600.0
2005-08-02 13:15:00,57.65,57.69,57.64,57.69,25800.0,36.1824,36.2075,36.1761,36.2075,25800.0
2005-08-02 13:20:00,57.69,57.69,57.68,57.69,16400.0,36.2075,36.2075,36.2012,36.2075,16400.0
2005-08-02 13:25:00,57.69,57.69,57.68,57.69,27400.0,36.2075,36.2075,36.2012,36.2075,27400.0
2005-08-02 13:30:00,57.68,57.7,57.68,57.69,17400.0,36.2012,36.2138,36.2012,36.2075,17400.0
2005-08-02 13:35:00,57.7,57.73,57.62,57.63,34900.0,36.2138,36.2326,36.1636,36.1698,34900.0
2005-08-02 13:40:00,57.61,57.63,57.6,57.62,20600.0,36.1573,36.1698,36.151,36.1636,20600.0
2005-08-02 13:45:00,57.62,57.63,57.58,57.61,24100.0,36.1636,36.1698,36.1385,36.1573,24100.0
2005-08-02 13:50:00,57.6,57.61,57.56,57.6,31000.0,36.151,36.1573,36.1259,36.151,31000.0
2005-08-02 13:55:00,57.61,57.64,57.57,57.58,17600.0,36.1573,36.1761,36.1322,36.1385,17600.0
2005-08-02 14:00:00,57.58,57.68,57.56,57.68,28700.0,36.1385,36.2012,36.1259,36.2012,28700.0
2005-08-02 14:05:00,57.68,57.74,57.68,57.74,20000.0,36.2012,36.2389,36.2012,36.2389,20000.0
2005-08-02 14:10:00,57.74,57.85,57.71,57.76,39700.0,36.2389,36.3079,36.22,36.2514,39700.0
2005-08-02 14:15:00,57.77,57.85,57.75,57.84,22300.0,36.2577,36.3079,36.2452,36.3016,22300.0
2005-08-02 14:20:00,57.84,57.84,57.76,57.76,28600.0,36.3016,36.3016,36.2514,36.2514,28600.0
2005-08-02 14:25:00,57.77,57.83,57.77,57.82,22700.0,36.2577,36.2954,36.2577,36.2891,22700.0
2005-08-02 14:30:00,57.82,57.87,57.77,57.79,25000.0,36.2891,36.3205,36.2577,36.2703,25000.0
2005-08-02 14:35:00,57.8,57.8,57.75,57.75,28600.0,36.2765,36.2765,36.2452,36.2452,28600.0
2005-08-02 14:40:00,57.75,57.78,57.71,57.73,51900.0,36.2452,36.264,36.22,36.2326,51900.0
2005-08-02 14:45:00,57.73,57.85,57.71,57.82,30900.0,36.2326,36.3079,36.22,36.2891,30900.0
2005-08-02 14:50:00,57.82,58.26,57.79,57.8,43500.0,36.2891,36.5652,36.2703,36.2765,43500.0
2005-08-02 14:55:00,57.8,57.82,57.75,57.8,44100.0,36.2765,36.2891,36.2452,36.2765,44100.0
2005-08-02 15:00:00,57.8,57.8,57.7,57.71,63000.0,36.2765,36.2765,36.2138,36.22,63000.0
2005-08-02 15:05:00,57.71,57.8,57.69,57.69,66200.0,36.22,36.2765,36.2075,36.2075,66200.0
2005-08-02 15:10:00,57.69,57.7,57.62,57.68,61500.0,36.2075,36.2138,36.1636,36.2012,61500.0
2005-08-02 15:15:00,57.67,57.71,57.66,57.71,34300.0,36.1949,36.22,36.1887,36.22,34300.0
2005-08-02 15:20:00,57.71,57.79,57.71,57.78,40600.0,36.22,36.2703,36.22,36.264,40600.0
2005-08-02 15:25:00,57.78,57.83,57.77,57.8,35100.0,36.264,36.2954,36.2577,36.2765,35100.0
2005-08-02 15:30:00,57.81,57.81,57.78,57.8,43800.0,36.2828,36.2828,36.264,36.2765,43800.0
2005-08-02 15:35:00,57.79,57.83,57.78,57.78,36800.0,36.2703,36.2954,36.264,36.264,36800.0
2005-08-02 15:40:00,57.77,57.81,57.75,57.76,48400.0,36.2577,36.2828,36.2452,36.2514,48400.0
2005-08-02 15:45:00,57.77,57.77,57.65,57.71,42600.0,36.2577,36.2577,36.1824,36.22,42600.0
2005-08-02 15:50:00,57.71,57.81,57.69,57.77,54200.0,36.22,36.2828,36.2075,36.2577,54200.0
2005-08-02 15:55:00,57.8,57.89,57.79,57.86,47700.0,36.2765,36.333,36.2703,36.3142,47700.0
2005-08-03 09:30:00,58.1,58.76,58.03,58.76,125600.0,36.4648,36.879,36.4209,36.879,125600.0
2005-08-03 09:35:00,58.8,58.8,58.2,58.67,101900.0,36.9042,36.9042,36.5276,36.8226,101900.0
2005-08-03 09:40:00,58.67,58.79,58.6,58.7,76200.0,36.8226,36.8979,36.7786,36.8414,76200.0
2005-08-03 09:45:00,58.79,58.79,58.5,58.59,90100.0,36.8979,36.8979,36.7159,36.7724,90100.0
2005-08-03 09:50:00,58.6,58.61,58.46,58.53,86000.0,36.7786,36.7849,36.6908,36.7347,86000.0
2005-08-03 09:55:00,58.53,58.65,58.5,58.5,67000.0,36.7347,36.81,36.7159,36.7159,67000.0
2005-08-03 10:00:00,58.5,58.71,58.5,58.66,57600.0,36.7159,36.8477,36.7159,36.8163,57600.0
2005-08-03 10:05:00,58.62,58.66,58.58,58.66,38900.0,36.7912,36.8163,36.7661,36.8163,38900.0
2005-08-03 10:10:00,58.67,58.8,58.66,58.79,48300.0,36.8226,36.9042,36.8163,36.8979,48300.0
2005-08-03 10:15:00,58.79,59.09,58.79,58.85,97100.0,36.8979,37.0862,36.8979,36.9355,97100.0
2005-08-03 10:20:00,58.82,58.86,58.62,58.69,36300.0,36.9167,36.9418,36.7912,36.8351,36300.0
2005-08-03 10:25:00,58.7,58.7,58.41,58.68,48800.0,36.8414,36.8414,36.6594,36.8288,48800.0
2005-08-03 10:30:00,58.66,58.8,58.4,58.57,91600.0,36.8163,36.9042,36.6531,36.7598,91600.0
2005-08-03 10:35:00,58.56,58.7,58.5,58.59,54700.0,36.7535,36.8414,36.7159,36.7724,54700.0
2005-08-03 10:40:00,58.6,58.6,58.22,58.22,52300.0,36.7786,36.7786,36.5401,36.5401,52300.0
2005-08-03 10:45:00,58.26,58.3,58.09,58.3,50100.0,36.5652,36.5903,36.4585,36.5903,50100.0
2005-08-03 10:50:00,58.3,58.33,58.15,58.16,41800.0,36.5903,36.6092,36.4962,36.5025,41800.0
2005-08-03 10:55:00,58.16,58.32,58.12,58.32,32000.0,36.5025,36.6029,36.4774,36.6029,32000.0
2005-08-03 11:00:00,58.32,58.55,58.32,58.44,40100.0,36.6029,36.7472,36.6029,36.6782,40100.0
2005-08-03 11:05:00,58.45,58.49,58.36,58.48,21200.0,36.6845,36.7096,36.628,36.7033,21200.0
2005-08-03 11:10:00,58.48,58.57,58.48,58.54,17000.0,36.7033,36.7598,36.7033,36.741,17000.0
2005-08-03 11:15:00,58.54,58.65,58.54,58.62,37500.0,36.741,36.81,36.741,36.7912,37500.0
2005-08-03 11:20:00,58.61,58.61,58.49,58.5,22100.0,36.7849,36.7849,36.7096,36.7159,22100.0
2005-08-03 11:25:00,58.5,58.56,58.49,58.54,14700.0,36.7159,36.7535,36.7096,36.741,14700.0
2005-08-03 11:30:00,58.53,58.57,58.39,58.39,20900.0,36.7347,36.7598,36.6468,36.6468,20900.0
2005-08-03 11:35:00,58.43,58.47,58.41,58.41,19200.0,36.6719,36.697,36.6594,36.6594,19200.0
2005-08-03 11:40:00,58.43,58.49,58.37,58.49,54000.0,36.6719,36.7096,36.6343,36.7096,54000.0
2005-08-03 11:45:00,58.49,58.5,58.31,58.31,26500.0,36.7096,36.7159,36.5966,36.5966,26500.0
2005-08-03 11:50:00,58.2,58.4,58.2,58.39,29600.0,36.5276,36.6531,36.5276,36.6468,29600.0
2005-08-03 11:55:00,58.38,58.38,58.26,58.26,15500.0,36.6406,36.6406,36.5652,36.5652,15500.0
2005-08-03 12:00:00,58.29,58.3,58.21,58.27,22800.0,36.5841,36.5903,36.5339,36.5715,22800.0
2005-08-03 12:05:00,58.27,58.35,58.26,58.29,13900.0,36.5715,36.6217,36.5652,36.5841,13900.0
2005-08-03 12:10:00,58.28,58.31,58.27,58.29,11000.0,36.5778,36.5966,36.5715,36.5841,11000.0
2005-08-03 12:15:00,58.29,58.29,58.21,58.21,17800.0,36.5841,36.5841,36.5339,36.5339,17800.0
2005-08-03 12:20:00,58.21,58.25,58.13,58.25,16100.0,36.5339,36.559,36.4836,36.559,16100.0
2005-08-03 12:25:00,58.26,58.37,58.25,58.25,19500.0,36.5652,36.6343,36.559,36.559,19500.0
2005-08-03 12:30:00,58.26,58.32,58.25,58.31,13500.0,36.5652,36.6029,36.559,36.5966,13500.0
2005-08-03 12:35:00,58.29,58.3,58.14,58.14,20400.0,36.5841,36.5903,36.4899,36.4899,20400.0
2005-08-03 12:40:00,58.14,58.18,57.99,58.0,39900.0,36.4899,36.515,36.3958,36.4021,39900.0
2005-08-03 12:45:00,57.99,58.01,57.8,57.8,40700.0,36.3958,36.4083,36.2765,36.2765,40700.0
2005-08-03 12:50:00,57.82,57.82,57.65,57.7,52100.0,36.2891,36.2891,36.1824,36.2138,52100.0
2005-08-03 12:55:00,57.71,57.76,57.69,57.69,31000.0,36.22,36.2514,36.2075,36.2075,31000.0
2005-08-03 13:00:00,57.68,57.72,57.65,57.65,35400.0,36.2012,36.2263,36.1824,36.1824,35400.0
2005-08-03 13:05:00,57.65,57.66,57.51,57.54,44900.0,36.1824,36.1887,36.0945,36.1133,44900.0
2005-08-03 13:10:00,57.6,57.6,57.56,57.57,10200.0,36.151,36.151,36.1259,36.1322,10200.0
2005-08-03 13:15:00,57.56,57.58,57.56,57.58,12300.0,36.1259,36.1385,36.1259,36.1385,12300.0
2005-08-03 13:20:00,57.58,57.6,57.57,57.6,19100.0,36.1385,36.151,36.1322,36.151,19100.0
2005-08-03 13:25:00,57.6,57.6,57.57,57.57,11900.0,36.151,36.151,36.1322,36.1322,11900.0
2005-08-03 13:30:00,57.58,57.65,57.58,57.65,35000.0,36.1385,36.1824,36.1385,36.1824,35000.0
2005-08-03 13:35:00,57.65,57.68,57.59,57.6,33700.0,36.1824,36.2012,36.1447,36.151,33700.0
2005-08-03 13:40:00,57.62,57.63,57.56,57.6,13100.0,36.1636,36.1698,36.1259,36.151,13100.0
2005-08-03 13:45:00,57.59,57.75,57.55,57.74,20800.0,36.1447,36.2452,36.1196,36.2389,20800.0
2005-08-03 13:50:00,57.74,57.8,57.73,57.77,22200.0,36.2389,36.2765,36.2326,36.2577,22200.0
2005-08-03 13:55:00,57.78,57.92,57.75,57.89,34200.0,36.264,36.3518,36.2452,36.333,34200.0
2005-08-03 14:00:00,57.89,57.94,57.77,57.77,21100.0,36.333,36.3644,36.2577,36.2577,21100.0
2005-08-03 14:05:00,57.83,57.84,57.73,57.73,16200.0,36.2954,36.3016,36.2326,36.2326,16200.0
2005-08-03 14:10:00,57.77,57.77,57.72,57.74,17400.0,36.2577,36.2577,36.2263,36.2389,17400.0
2005-08-03 14:15:00,57.75,57.87,57.73,57.74,22200.0,36.2452,36.3205,36.2326,36.2389,22200.0
2005-08-03 14:20:00,57.74,57.75,57.61,57.61,20100.0,36.2389,36.2452,36.1573,36.1573,20100.0
2005-08-03 14:25:00,57.62,57.62,57.5,57.52,33700.0,36.1636,36.1636,36.0882,36.1008,33700.0
2005-08-03 14:30:00,57.53,57.57,57.5,57.52,28100.0,36.1071,36.1322,36.0882,36.1008,28100.0
2005-08-03 14:35:00,57.52,57.58,57.51,57.52,37300.0,36.1008,36.1385,36.0945,36.1008,37300.0
2005-08-03 14:40:00,57.51,57.52,57.31,57.34,51300.0,36.0945,36.1008,35.969,35.9878,51300.0
2005-08-03 14:45:00,57.34,57.43,57.29,57.42,31800.0,35.9878,36.0443,35.9564,36.038,31800.0
2005-08-03 14:50:00,57.42,57.42,57.29,57.34,25600.0,36.038,36.038,35.9564,35.9878,25600.0
2005-08-03 14:55:00,57.34,57.44,57.26,57.42,27800.0,35.9878,36.0506,35.9376,36.038,27800.0
2005-08-03 15:00:00,57.42,57.44,57.38,57.43,20500.0,36.038,36.0506,36.0129,36.0443,20500.0
2005-08-03 15:05:00,57.43,57.43,57.29,57.31,42100.0,36.0443,36.0443,35.9564,35.969,42100.0
2005-08-03 15:10:00,57.32,57.32,57.28,57.3,24900.0,35.9753,35.9753,35.9502,35.9627,24900.0
2005-08-03 15:15:00,57.3,57.33,57.27,57.33,37000.0,35.9627,35.9815,35.9439,35.9815,37000.0
2005-08-03 15:20:00,57.33,57.5,57.33,57.39,45100.0,35.9815,36.0882,35.9815,36.0192,45100.0
2005-08-03 15:25:00,57.39,57.48,57.31,57.48,27000.0,36.0192,36.0757,35.969,36.0757,27000.0
2005-08-03 15:30:00,57.49,57.5,57.39,57.5,31800.0,36.082,36.0882,36.0192,36.0882,31800.0
2005-08-03 15:35:00,57.49,57.49,57.38,57.38,26200.0,36.082,36.082,36.0129,36.0129,26200.0
2005-08-03 15:40:00,57.38,57.6,57.37,57.53,35100.0,36.0129,36.151,36.0067,36.1071,35100.0
2005-08-03 15:45:00,57.53,57.6,57.41,57.57,44500.0,36.1071,36.151,36.0318,36.1322,44500.0
2005-08-03 15:50:00,57.57,57.57,57.48,57.5,21900.0,36.1322,36.1322,36.0757,36.0882,21900.0
2005-08-03 15:55:00,57.5,57.58,57.48,57.54,43700.0,36.0882,36.1385,36.0757,36.1133,43700.0
2005-08-04 09:30:00,57.6,57.78,57.6,57.78,30900.0,36.151,36.264,36.151,36.264,30900.0
2005-08-04 09:35:00,57.78,57.86,57.67,57.86,24900.0,36.264,36.3142,36.1949,36.3142,24900.0
2005-08-04 09:40:00,57.89,58.11,57.86,58.1,50200.0,36.333,36.4711,36.3142,36.4648,50200.0
2005-08-04 09:45:00,58.1,58.1,57.85,58.03,55200.0,36.4648,36.4648,36.3079,36.4209,55200.0
2005-08-04 09:50:00,57.99,58.08,57.84,58.03,28500.0,36.3958,36.4523,36.3016,36.4209,28500.0
2005-08-04 09:55:00,58.03,58.06,57.71,57.77,51800.0,36.4209,36.4397,36.22,36.2577,51800.0
2005-08-04 10:00:00,57.8,58.26,57.8,58.26,55200.0,36.2765,36.5652,36.2765,36.5652,55200.0
2005-08-04 10:05:00,58.26,58.46,58.23,58.31,37000.0,36.5652,36.6908,36.5464,36.5966,37000.0
2005-08-04 10:10:00,58.38,58.38,58.25,58.31,38300.0,36.6406,36.6406,36.559,36.5966,38300.0
2005-08-04 10:15:00,58.31,58.39,58.12,58.18,32600.0,36.5966,36.6468,36.4774,36.515,32600.0
2005-08-04 10:20:00,58.2,58.27,58.17,58.24,24200.0,36.5276,36.5715,36.5088,36.5527,24200.0
2005-08-04 10:25:00,58.24,58.28,58.19,58.24,18100.0,36.5527,36.5778,36.5213,36.5527,18100.0
2005-08-04 10:30:00,58.2,58.44,58.18,58.37,58100.0,36.5276,36.6782,36.515,36.6343,58100.0
2005-08-04 10:35:00,58.37,58.37,58.1,58.27,30500.0,36.6343,36.6343,36.4648,36.5715,30500.0
2005-08-04 10:40:00,58.27,58.38,58.25,58.26,24800.0,36.5715,36.6406,36.559,36.5652,24800.0
2005-08-04 10:45:00,58.27,58.39,58.19,58.38,17800.0,36.5715,36.6468,36.5213,36.6406,17800.0
2005-08-04 10:50:00,58.39,58.55,58.34,58.47,25900.0,36.6468,36.7472,36.6154,36.697,25900.0
2005-08-04 10:55:00,58.48,58.48,58.34,58.42,9800.0,36.7033,36.7033,36.6154,36.6657,9800.0
2005-08-04 11:00:00,58.43,58.51,58.43,58.5,18600.0,36.6719,36.7221,36.6719,36.7159,18600.0
2005-08-04 11:05:00,58.5,58.67,58.49,58.56,36300.0,36.7159,36.8226,36.7096,36.7535,36300.0
2005-08-04 11:10:00,58.55,58.63,58.44,58.5,21500.0,36.7472,36.7975,36.6782,36.7159,21500.0
2005-08-04 11:15:00,58.46,58.5,58.34,58.46,22000.0,36.6908,36.7159,36.6154,36.6908,22000.0
2005-08-04 11:20:00,58.46,58.52,58.4,58.52,25800.0,36.6908,36.7284,36.6531,36.7284,25800.0
2005-08-04 11:25:00,58.52,58.53,58.33,58.45,22600.0,36.7284,36.7347,36.6092,36.6845,22600.0
2005-08-04 11:30:00,58.41,58.5,58.3,58.42,26800.0,36.6594,36.7159,36.5903,36.6657,26800.0
2005-08-04 11:35:00,58.42,58.43,58.27,58.4,31300.0,36.6657,36.6719,36.5715,36.6531,31300.0
2005-08-04 11:40:00,58.4,58.49,58.38,58.45,36000.0,36.6531,36.7096,36.6406,36.6845,36000.0
2005-08-04 11:45:00,58.44,58.48,58.26,58.32,41200.0,36.6782,36.7033,36.5652,36.6029,41200.0
2005-08-04 11:50:00,58.26,58.44,58.26,58.36,32100.0,36.5652,36.6782,36.5652,36.628,32100.0
2005-08-04 11:55:00,58.36,58.36,58.1,58.16,33900.0,36.628,36.628,36.4648,36.5025,33900.0
2005-08-04 12:00:00,58.17,58.19,58.06,58.09,35100.0,36.5088,36.5213,36.4397,36.4585,35100.0
2005-08-04 12:05:00,58.07,58.08,57.87,57.94,29400.0,36.446,36.4523,36.3205,36.3644,29400.0
2005-08-04 12:10:00,57.97,58.07,57.85,58.0,21600.0,36.3832,36.446,36.3079,36.4021,21600.0
2005-08-04 12:15:00,57.99,57.99,57.8,57.87,25100.0,36.3958,36.3958,36.2765,36.3205,25100.0
2005-08-04 12:20:00,57.88,57.98,57.87,57.93,17300.0,36.3267,36.3895,36.3205,36.3581,17300.0
2005-08-04 12:25:00,57.93,58.06,57.93,57.97,12100.0,36.3581,36.4397,36.3581,36.3832,12100.0
2005-08-04 12:30:00,57.93,58.0,57.91,57.96,18400.0,36.3581,36.4021,36.3456,36.377,18400.0
2005-08-04 12:35:00,57.97,58.0,57.93,57.94,9100.0,36.3832,36.4021,36.3581,36.3644,9100.0
2005-08-04 12:40:00,57.94,58.2,57.94,58.17,22600.0,36.3644,36.5276,36.3644,36.5088,22600.0
2005-08-04 12:45:00,58.17,58.18,58.03,58.03,20000.0,36.5088,36.515,36.4209,36.4209,20000.0
2005-08-04 12:50:00,58.03,58.07,57.93,58.01,18600.0,36.4209,36.446,36.3581,36.4083,18600.0
2005-08-04 12:55:00,57.99,58.24,57.98,58.15,24400.0,36.3958,36.5527,36.3895,36.4962,24400.0
2005-08-04 13:00:00,58.18,58.2,58.15,58.19,10800.0,36.515,36.5276,36.4962,36.5213,10800.0
2005-08-04 13:05:00,58.19,58.21,58.17,58.19,8200.0,36.5213,36.5339,36.5088,36.5213,8200.0
2005-08-04 13:10:00,58.19,58.26,58.18,58.24,11600.0,36.5213,36.5652,36.515,36.5527,11600.0
2005-08-04 13:15:00,58.25,58.26,58.21,58.24,14400.0,36.559,36.5652,36.5339,36.5527,14400.0
2005-08-04 13:20:00,58.26,58.27,58.12,58.14,25800.0,36.5652,36.5715,36.4774,36.4899,25800.0
2005-08-04 13:25:00,58.1,58.2,58.05,58.2,21500.0,36.4648,36.5276,36.4334,36.5276,21500.0
2005-08-04 13:30:00,58.2,58.2,58.03,58.04,34200.0,36.5276,36.5276,36.4209,36.4272,34200.0
2005-08-04 13:35:00,58.02,58.14,58.02,58.09,23500.0,36.4146,36.4899,36.4146,36.4585,23500.0
2005-08-04 13:40:00,58.1,58.14,58.05,58.06,10800.0,36.4648,36.4899,36.4334,36.4397,10800.0
2005-08-04 13:45:00,58.06,58.09,58.04,58.05,12700.0,36.4397,36.4585,36.4272,36.4334,12700.0
2005-08-04 13:50:00,58.05,58.07,57.95,57.98,15500.0,36.4334,36.446,36.3707,36.3895,15500.0
2005-08-04 13:55:00,57.97,58.03,57.96,57.98,13200.0,36.3832,36.4209,36.377,36.3895,13200.0
2005-08-04 14:00:00,57.98,58.01,57.92,58.0,16100.0,36.3895,36.4083,36.3518,36.4021,16100.0
2005-08-04 14:05:00,58.02,58.03,57.94,58.0,15700.0,36.4146,36.4209,36.3644,36.4021,15700.0
2005-08-04 14:10:00,58.01,58.07,58.0,58.07,15300.0,36.4083,36.446,36.4021,36.446,15300.0
2005-08-04 14:15:00,58.05,58.1,57.98,58.04,25000.0,36.4334,36.4648,36.3895,36.4272,25000.0
2005-08-04 14:20:00,58.06,58.09,57.94,57.98,22200.0,36.4397,36.4585,36.3644,36.3895,22200.0
2005-08-04 14:25:00,57.99,58.11,57.98,58.11,25900.0,36.3958,36.4711,36.3895,36.4711,25900.0
2005-08-04 14:30:00,58.12,58.19,58.02,58.03,40300.0,36.4774,36.5213,36.4146,36.4209,40300.0
2005-08-04 14:35:00,58.02,58.16,58.01,58.15,32400.0,36.4146,36.5025,36.4083,36.4962,32400.0
2005-08-04 14:40:00,58.14,58.17,58.08,58.1,21300.0,36.4899,36.5088,36.4523,36.4648,21300.0
2005-08-04 14:45:00,58.08,58.09,57.99,58.05,17500.0,36.4523,36.4585,36.3958,36.4334,17500.0
2005-08-04 14:50:00,58.03,58.05,57.92,57.93,28700.0,36.4209,36.4334,36.3518,36.3581,28700.0
2005-08-04 14:55:00,57.95,58.1,57.92,57.99,25900.0,36.3707,36.4648,36.3518,36.3958,25900.0
2005-08-04 15:00:00,57.99,57.99,57.92,57.93,27700.0,36.3958,36.3958,36.3518,36.3581,27700.0
2005-08-04 15:05:00,57.91,58.0,57.91,57.94,34200.0,36.3456,36.4021,36.3456,36.3644,34200.0
2005-08-04 15:10:00,57.93,57.96,57.89,57.89,50400.0,36.3581,36.377,36.333,36.333,50400.0
2005-08-04 15:15:00,57.89,57.89,57.78,57.79,45200.0,36.333,36.333,36.264,36.2703,45200.0
2005-08-04 15:20:00,57.79,58.04,57.77,57.95,43300.0,36.2703,36.4272,36.2577,36.3707,43300.0
2005-08-04 15:25:00,57.94,57.99,57.86,57.89,26500.0,36.3644,36.3958,36.3142,36.333,26500.0
2005-08-04 15:30:00,57.87,57.9,57.73,57.87,52700.0,36.3205,36.3393,36.2326,36.3205,52700.0
2005-08-04 15:35:00,57.83,57.85,57.74,57.75,21200.0,36.2954,36.3079,36.2389,36.2452,21200.0
2005-08-04 15:40:00,57.75,57.8,57.69,57.7,34600.0,36.2452,36.2765,36.2075,36.2138,34600.0
2005-08-04 15:45:00,57.71,57.75,57.6,57.68,34800.0,36.22,36.2452,36.151,36.2012,34800.0
2005-08-04 15:50:00,57.69,57.77,57.69,57.76,48500.0,36.2075,36.2577,36.2075,36.2514,48500.0
2005-08-04 15:55:00,57.74,57.76,57.6,57.6,68600.0,36.2389,36.2514,36.151,36.151,68600.0
2005-08-05 09:30:00,57.91,58.0,57.85,57.94,54800.0,36.3456,36.4021,36.3079,36.3644,54800.0
2005-08-05 09:35:00,57.91,58.05,57.91,57.98,33100.0,36.3456,36.4334,36.3456,36.3895,33100.0
2005-08-05 09:40:00,58.1,58.14,57.99,58.14,42800.0,36.4648,36.4899,36.3958,36.4899,42800.0
2005-08-05 09:45:00,58.14,58.26,58.09,58.25,35300.0,36.4899,36.5652,36.4585,36.559,35300.0
2005-08-05 09:50:00,58.25,58.33,58.01,58.07,43600.0,36.559,36.6092,36.4083,36.446,43600.0
2005-08-05 09:55:00,58.07,58.21,58.01,58.21,27500.0,36.446,36.5339,36.4083,36.5339,27500.0
2005-08-05 10:00:00,58.21,58.39,58.1,58.37,59400.0,36.5339,36.6468,36.4648,36.6343,59400.0
2005-08-05 10:05:00,58.37,58.38,58.28,58.28,140700.0,36.6343,36.6406,36.5778,36.5778,140700.0
2005-08-05 10:10:00,58.28,58.35,58.13,58.3,74200.0,36.5778,36.6217,36.4836,36.5903,74200.0
2005-08-05 10:15:00,58.31,58.31,58.24,58.28,26800.0,36.5966,36.5966,36.5527,36.5778,26800.0
2005-08-05 10:20:00,58.29,58.31,58.19,58.25,26000.0,36.5841,36.5966,36.5213,36.559,26000.0
2005-08-05 10:25:00,58.26,58.48,58.26,58.45,46600.0,36.5652,36.7033,36.5652,36.6845,46600.0
2005-08-05 10:30:00,58.45,58.47,58.31,58.36,17000.0,36.6845,36.697,36.5966,36.628,17000.0
2005-08-05 10:35:00,58.33,58.38,58.05,58.22,40800.0,36.6092,36.6406,36.4334,36.5401,40800.0
2005-08-05 10:40:00,58.05,58.33,58.05,58.31,60300.0,36.4334,36.6092,36.4334,36.5966,60300.0
2005-08-05 10:45:00,58.31,58.43,58.31,58.34,18000.0,36.5966,36.6719,36.5966,36.6154,18000.0
2005-08-05 10:50:00,58.37,58.44,58.37,58.41,23800.0,36.6343,36.6782,36.6343,36.6594,23800.0
2005-08-05 10:55:00,58.41,58.41,58.39,58.4,6800.0,36.6594,36.6594,36.6468,36.6531,6800.0
2005-08-05 11:00:00,58.4,58.4,58.25,58.25,25400.0,36.6531,36.6531,36.559,36.559,25400.0
2005-08-05 11:05:00,58.23,58.27,58.15,58.24,35800.0,36.5464,36.5715,36.4962,36.5527,35800.0
2005-08-05 11:10:00,58.25,58.25,58.08,58.11,34100.0,36.559,36.559,36.4523,36.4711,34100.0
2005-08-05 11:15:00,58.11,58.23,58.04,58.08,24000.0,36.4711,36.5464,36.4272,36.4523,24000.0
2005-08-05 11:20:00,58.07,58.14,58.04,58.06,33400.0,36.446,36.4899,36.4272,36.4397,33400.0
2005-08-05 11:25:00,58.08,58.08,57.89,57.9,28800.0,36.4523,36.4523,36.333,36.3393,28800.0
2005-08-05 11:30:00,57.9,57.9,57.81,57.83,26300.0,36.3393,36.3393,36.2828,36.2954,26300.0
2005-08-05 11:35:00,57.82,57.82,57.64,57.64,30600.0,36.2891,36.2891,36.1761,36.1761,30600.0
2005-08-05 11:40:00,57.65,57.68,57.49,57.55,41000.0,36.1824,36.2012,36.082,36.1196,41000.0
2005-08-05 11:45:00,57.54,57.54,57.38,57.38,29500.0,36.1133,36.1133,36.0129,36.0129,29500.0
2005-08-05 11:50:00,57.36,57.37,57.03,57.06,56500.0,36.0004,36.0067,35.7933,35.8121,56500.0
2005-08-05 11:55:00,57.06,57.17,57.04,57.05,53200.0,35.8121,35.8811,35.7995,35.8058,53200.0
2005-08-05 12:00:00,57.05,57.1,56.96,56.97,64400.0,35.8058,35.8372,35.7493,35.7556,64400.0
2005-08-05 12:05:00,56.97,57.08,56.94,57.04,84400.0,35.7556,35.8246,35.7368,35.7995,84400.0
2005-08-05 12:10:00,57.04,57.25,57.04,57.13,32100.0,35.7995,35.9313,35.7995,35.856,32100.0
2005-08-05 12:15:00,57.12,57.12,56.94,57.07,52800.0,35.8497,35.8497,35.7368,35.8184,52800.0
2005-08-05 12:20:00,57.07,57.14,56.96,57.01,17500.0,35.8184,35.8623,35.7493,35.7807,17500.0
2005-08-05 12:25:00,57.03,57.15,57.02,57.15,14000.0,35.7933,35.8686,35.787,35.8686,14000.0
2005-08-05 12:30:00,57.15,57.25,57.15,57.22,21400.0,35.8686,35.9313,35.8686,35.9125,21400.0
2005-08-05 12:35:00,57.2,57.2,57.11,57.11,8000.0,35.9,35.9,35.8435,35.8435,8000.0
2005-08-05 12:40:00,57.08,57.12,57.07,57.09,7600.0,35.8246,35.8497,35.8184,35.8309,7600.0
2005-08-05 12:45:00,57.06,57.14,57.05,57.12,7600.0,35.8121,35.8623,35.8058,35.8497,7600.0
2005-08-05 12:50:00,57.1,57.1,57.07,57.1,11900.0,35.8372,35.8372,35.8184,35.8372,11900.0
2005-08-05 12:55:00,57.1,57.12,57.08,57.11,10900.0,35.8372,35.8497,35.8246,35.8435,10900.0
2005-08-05 13:00:00,57.11,57.12,57.07,57.1,17000.0,35.8435,35.8497,35.8184,35.8372,17000.0
2005-08-05 13:05:00,57.1,57.14,57.09,57.14,21500.0,35.8372,35.8623,35.8309,35.8623,21500.0
2005-08-05 13:10:00,57.14,57.34,57.14,57.25,28200.0,35.8623,35.9878,35.8623,35.9313,28200.0
2005-08-05 13:15:00,57.24,57.4,57.24,57.29,20400.0,35.9251,36.0255,35.9251,35.9564,20400.0
2005-08-05 13:20:00,57.28,57.42,57.28,57.39,16900.0,35.9502,36.038,35.9502,36.0192,16900.0
2005-08-05 13:25:00,57.39,57.47,57.39,57.47,15300.0,36.0192,36.0694,36.0192,36.0694,15300.0
2005-08-05 13:30:00,57.45,57.49,57.44,57.49,12300.0,36.0569,36.082,36.0506,36.082,12300.0
2005-08-05 13:35:00,57.49,57.6,57.44,57.46,39400.0,36.082,36.151,36.0506,36.0631,39400.0
2005-08-05 13:40:00,57.48,57.59,57.46,57.54,26400.0,36.0757,36.1447,36.0631,36.1133,26400.0
2005-08-05 13:45:00,57.53,57.54,57.34,57.37,23700.0,36.1071,36.1133,35.9878,36.0067,23700.0
2005-08-05 13:50:00,57.4,57.45,57.34,57.42,14100.0,36.0255,36.0569,35.9878,36.038,14100.0
2005-08-05 13:55:00,57.44,57.53,57.43,57.53,11200.0,36.0506,36.1071,36.0443,36.1071,11200.0
2005-08-05 14:00:00,57.53,57.53,57.36,57.36,8000.0,36.1071,36.1071,36.0004,36.0004,8000.0
2005-08-05 14:05:00,57.37,57.59,57.34,57.49,44800.0,36.0067,36.1447,35.9878,36.082,44800.0
2005-08-05 14:10:00,57.49,57.5,57.37,57.43,16300.0,36.082,36.0882,36.0067,36.0443,16300.0
2005-08-05 14:15:00,57.42,57.53,57.42,57.53,8500.0,36.038,36.1071,36.038,36.1071,8500.0
2005-08-05 14:20:00,57.51,57.6,57.5,57.58,32200.0,36.0945,36.151,36.0882,36.1385,32200.0
2005-08-05 14:25:00,57.59,57.79,57.59,57.7,28700.0,36.1447,36.2703,36.1447,36.2138,28700.0
2005-08-05 14:30:00,57.7,57.82,57.66,57.82,18500.0,36.2138,36.2891,36.1887,36.2891,18500.0
2005-08-05 14:35:00,57.81,57.89,57.81,57.82,21300.0,36.2828,36.333,36.2828,36.2891,21300.0
2005-08-05 14:40:00,57.85,57.85,57.69,57.73,19000.0,36.3079,36.3079,36.2075,36.2326,19000.0
2005-08-05 14:45:00,57.74,57.76,57.69,57.72,8300.0,36.2389,36.2514,36.2075,36.2263,8300.0
2005-08-05 14:50:00,57.72,57.73,57.7,57.7,8500.0,36.2263,36.2326,36.2138,36.2138,8500.0
2005-08-05 14:55:00,57.7,57.7,57.56,57.6,19100.0,36.2138,36.2138,36.1259,36.151,19100.0
2005-08-05 15:00:00,57.61,57.71,57.52,57.67,22100.0,36.1573,36.22,36.1008,36.1949,22100.0
2005-08-05 15:05:00,57.67,57.73,57.6,57.72,39400.0,36.1949,36.2326,36.151,36.2263,39400.0
2005-08-05 15:10:00,57.73,57.78,57.61,57.71,62000.0,36.2326,36.264,36.1573,36.22,62000.0
2005-08-05 15:15:00,57.72,57.73,57.7,57.73,9500.0,36.2263,36.2326,36.2138,36.2326,9500.0
2005-08-05 15:20:00,57.73,57.75,57.71,57.72,10300.0,36.2326,36.2452,36.22,36.2263,10300.0
2005-08-05 15:25:00,57.72,57.73,57.68,57.73,19300.0,36.2263,36.2326,36.2012,36.2326,19300.0
2005-08-05 15:30:00,57.72,57.85,57.72,57.85,28400.0,36.2263,36.3079,36.2263,36.3079,28400.0
2005-08-05 15:35:00,57.83,57.9,57.83,57.87,27600.0,36.2954,36.3393,36.2954,36.3205,27600.0
2005-08-05 15:40:00,57.87,57.88,57.77,57.77,18100.0,36.3205,36.3267,36.2577,36.2577,18100.0
2005-08-05 15:45:00,57.77,57.77,57.66,57.66,34200.0,36.2577,36.2577,36.1887,36.1887,34200.0
2005-08-05 15:50:00,57.65,57.77,57.65,57.73,38200.0,36.1824,36.2577,36.1824,36.2326,38200.0
2005-08-05 15:55:00,57.73,57.77,57.7,57.7,53000.0,36.2326,36.2577,36.2138,36.2138,53000.0
2005-08-08 09:30:00,58.84,59.0,58.84,59.0,109000.0,36.9293,37.0297,36.9293,37.0297,109000.0
2005-08-08 09:35:00,59.0,59.21,58.97,59.12,81700.0,37.0297,37.1615,37.0108,37.105,81700.0
2005-08-08 09:40:00,59.15,59.27,59.12,59.23,121700.0,37.1238,37.1991,37.105,37.174,121700.0
2005-08-08 09:45:00,59.24,59.33,59.19,59.2,51200.0,37.1803,37.2368,37.1489,37.1552,51200.0
2005-08-08 09:50:00,59.21,59.24,59.11,59.11,94400.0,37.1615,37.1803,37.0987,37.0987,94400.0
2005-08-08 09:55:00,59.14,59.16,58.95,59.08,69400.0,37.1175,37.1301,36.9983,37.0799,69400.0
2005-08-08 10:00:00,59.07,59.27,59.04,59.24,43800.0,37.0736,37.1991,37.0548,37.1803,43800.0
2005-08-08 10:05:00,59.27,59.41,59.24,59.39,43700.0,37.1991,37.287,37.1803,37.2744,43700.0
2005-08-08 10:10:00,59.39,59.47,59.39,59.4,57600.0,37.2744,37.3247,37.2744,37.2807,57600.0
2005-08-08 10:15:00,59.4,59.41,59.35,59.36,39600.0,37.2807,37.287,37.2493,37.2556,39600.0
2005-08-08 10:20:00,59.35,59.42,59.35,59.42,70500.0,37.2493,37.2933,37.2493,37.2933,70500.0
2005-08-08 10:25:00,59.42,59.49,59.41,59.45,37300.0,37.2933,37.3372,37.287,37.3121,37300.0
2005-08-08 10:30:00,59.45,59.63,59.44,59.63,111500.0,37.3121,37.4251,37.3058,37.4251,111500.0
2005-08-08 10:35:00,59.56,59.56,59.46,59.52,40500.0,37.3811,37.3811,37.3184,37.356,40500.0
2005-08-08 10:40:00,59.52,59.65,59.51,59.63,39000.0,37.356,37.4376,37.3498,37.4251,39000.0
2005-08-08 10:45:00,59.63,59.63,59.5,59.54,27000.0,37.4251,37.4251,37.3435,37.3686,27000.0
2005-08-08 10:50:00,59.54,59.59,59.46,59.52,32600.0,37.3686,37.4,37.3184,37.356,32600.0
2005-08-08 10:55:00,59.52,59.54,59.49,59.49,11000.0,37.356,37.3686,37.3372,37.3372,11000.0
2005-08-08 11:00:00,59.49,59.59,59.49,59.59,26900.0,37.3372,37.4,37.3372,37.4,26900.0
2005-08-08 11:05:00,59.6,59.77,59.6,59.77,48500.0,37.4063,37.5129,37.4063,37.5129,48500.0
2005-08-08 11:10:00,59.77,59.85,59.77,59.77,56400.0,37.5129,37.5632,37.5129,37.5129,56400.0
2005-08-08 11:15:00,59.76,59.78,59.72,59.75,36600.0,37.5067,37.5192,37.4816,37.5004,36600.0
2005-08-08 11:20:00,59.75,59.83,59.73,59.83,35800.0,37.5004,37.5506,37.4878,37.5506,35800.0
2005-08-08 11:25:00,59.8,59.81,59.68,59.69,16400.0,37.5318,37.5381,37.4565,37.4627,16400.0
2005-08-08 11:30:00,59.68,59.69,59.63,59.66,22900.0,37.4565,37.4627,37.4251,37.4439,22900.0
2005-08-08 11:35:00,59.66,59.83,59.66,59.8,31000.0,37.4439,37.5506,37.4439,37.5318,31000.0
2005-08-08 11:40:00,59.78,59.84,59.77,59.81,19700.0,37.5192,37.5569,37.5129,37.5381,19700.0
2005-08-08 11:45:00,59.81,59.84,59.8,59.83,20300.0,37.5381,37.5569,37.5318,37.5506,20300.0
2005-08-08 11:50:00,59.83,59.84,59.82,59.83,10900.0,37.5506,37.5569,37.5443,37.5506,10900.0
2005-08-08 11:55:00,59.83,59.85,59.8,59.84,21200.0,37.5506,37.5632,37.5318,37.5569,21200.0
2005-08-08 12:00:00,59.84,59.85,59.82,59.84,34500.0,37.5569,37.5632,37.5443,37.5569,34500.0
2005-08-08 12:05:00,59.82,59.86,59.82,59.83,17200.0,37.5443,37.5694,37.5443,37.5506,17200.0
2005-08-08 12:10:00,59.83,59.83,59.75,59.79,20500.0,37.5506,37.5506,37.5004,37.5255,20500.0
2005-08-08 12:15:00,59.79,59.83,59.78,59.82,27800.0,37.5255,37.5506,37.5192,37.5443,27800.0
2005-08-08 12:20:00,59.81,59.84,59.75,59.75,23200.0,37.5381,37.5569,37.5004,37.5004,23200.0
2005-08-08 12:25:00,59.75,59.75,59.69,59.7,24100.0,37.5004,37.5004,37.4627,37.469,24100.0
2005-08-08 12:30:00,59.69,59.69,59.65,59.67,7400.0,37.4627,37.4627,37.4376,37.4502,7400.0
2005-08-08 12:35:00,59.68,59.71,59.65,59.69,18900.0,37.4565,37.4753,37.4376,37.4627,18900.0
2005-08-08 12:40:00,59.69,59.71,59.57,59.59,11100.0,37.4627,37.4753,37.3874,37.4,11100.0
2005-08-08 12:45:00,59.59,59.65,59.59,59.61,13700.0,37.4,37.4376,37.4,37.4125,13700.0
2005-08-08 12:50:00,59.6,59.6,59.45,59.45,18700.0,37.4063,37.4063,37.3121,37.3121,18700.0
2005-08-08 12:55:00,59.44,59.53,59.43,59.53,27100.0,37.3058,37.3623,37.2996,37.3623,27100.0
2005-08-08 13:00:00,59.53,59.58,59.52,59.57,15700.0,37.3623,37.3937,37.356,37.3874,15700.0
2005-08-08 13:05:00,59.56,59.56,59.46,59.46,23800.0,37.3811,37.3811,37.3184,37.3184,23800.0
2005-08-08 13:10:00,59.46,59.46,59.42,59.44,15300.0,37.3184,37.3184,37.2933,37.3058,15300.0
2005-08-08 13:15:00,59.44,59.52,59.44,59.51,21600.0,37.3058,37.356,37.3058,37.3498,21600.0
2005-08-08 13:20:00,59.51,59.53,59.49,59.51,18200.0,37.3498,37.3623,37.3372,37.3498,18200.0
2005-08-08 13:25:00,59.5,59.52,59.48,59.5,16500.0,37.3435,37.356,37.3309,37.3435,16500.0
2005-08-08 13:30:00,59.5,59.5,59.45,59.45,24100.0,37.3435,37.3435,37.3121,37.3121,24100.0
2005-08-08 13:35:00,59.46,59.58,59.45,59.5,45600.0,37.3184,37.3937,37.3121,37.3435,45600.0
2005-08-08 13:40:00,59.49,59.49,59.46,59.49,10200.0,37.3372,37.3372,37.3184,37.3372,10200.0
2005-08-08 13:45:00,59.49,59.52,59.48,59.51,15900.0,37.3372,37.356,37.3309,37.3498,15900.0
2005-08-08 13:50:00,59.5,59.53,59.48,59.49,10500.0,37.3435,37.3623,37.3309,37.3372,10500.0
2005-08-08 13:55:00,59.48,59.49,59.45,59.47,16300.0,37.3309,37.3372,37.3121,37.3247,16300.0
2005-08-08 14:00:00,59.47,59.47,59.42,59.43,13700.0,37.3247,37.3247,37.2933,37.2996,13700.0
2005-08-08 14:05:00,59.42,59.42,59.32,59.32,22400.0,37.2933,37.2933,37.2305,37.2305,22400.0
2005-08-08 14:10:00,59.32,59.32,59.13,59.14,37100.0,37.2305,37.2305,37.1113,37.1175,37100.0
2005-08-08 14:15:00,59.14,59.22,59.12,59.22,34700.0,37.1175,37.1678,37.105,37.1678,34700.0
2005-08-08 14:20:00,59.21,59.27,59.21,59.26,17000.0,37.1615,37.1991,37.1615,37.1929,17000.0
2005-08-08 14:25:00,59.26,59.37,59.25,59.35,20500.0,37.1929,37.2619,37.1866,37.2493,20500.0
2005-08-08 14:30:00,59.35,59.42,59.3,59.3,18200.0,37.2493,37.2933,37.218,37.218,18200.0
2005-08-08 14:35:00,59.31,59.38,59.31,59.37,13700.0,37.2242,37.2682,37.2242,37.2619,13700.0
2005-08-08 14:40:00,59.38,59.38,59.24,59.25,20500.0,37.2682,37.2682,37.1803,37.1866,20500.0
2005-08-08 14:45:00,59.25,59.25,59.15,59.16,12600.0,37.1866,37.1866,37.1238,37.1301,12600.0
2005-08-08 14:50:00,59.17,59.18,59.12,59.15,13400.0,37.1364,37.1426,37.105,37.1238,13400.0
2005-08-08 14:55:00,59.14,59.2,59.14,59.19,16000.0,37.1175,37.1552,37.1175,37.1489,16000.0
2005-08-08 15:00:00,59.17,59.18,59.1,59.12,16400.0,37.1364,37.1426,37.0924,37.105,16400.0
2005-08-08 15:05:00,59.1,59.11,59.08,59.08,14200.0,37.0924,37.0987,37.0799,37.0799,14200.0
2005-08-08 15:10:00,59.08,59.18,59.08,59.18,32900.0,37.0799,37.1426,37.0799,37.1426,32900.0
2005-08-08 15:15:00,59.19,59.24,59.19,59.24,27800.0,37.1489,37.1803,37.1489,37.1803,27800.0
2005-08-08 15:20:00,59.24,59.24,59.18,59.18,45400.0,37.1803,37.1803,37.1426,37.1426,45400.0
2005-08-08 15:25:00,59.18,59.2,59.09,59.1,40400.0,37.1426,37.1552,37.0862,37.0924,40400.0
2005-08-08 15:30:00,59.09,59.14,59.07,59.13,41700.0,37.0862,37.1175,37.0736,37.1113,41700.0
2005-08-08 15:35:00,59.12,59.19,59.11,59.11,33100.0,37.105,37.1489,37.0987,37.0987,33100.0
2005-08-08 15:40:00,59.1,59.16,59.1,59.12,55100.0,37.0924,37.1301,37.0924,37.105,55100.0
2005-08-08 15:45:00,59.12,59.13,59.08,59.1,36400.0,37.105,37.1113,37.0799,37.0924,36400.0
2005-08-08 15:50:00,59.1,59.17,59.08,59.17,51900.0,37.0924,37.1364,37.0799,37.1364,51900.0
2005-08-08 15:55:00,59.17,59.28,59.16,59.28,102600.0,37.1364,37.2054,37.1301,37.2054,102600.0
2005-08-09 09:30:00,59.39,59.39,59.25,59.3,39000.0,37.2744,37.2744,37.1866,37.218,39000.0
2005-08-09 09:35:00,59.36,59.36,59.09,59.12,32500.0,37.2556,37.2556,37.0862,37.105,32500.0
2005-08-09 09:40:00,59.13,59.13,58.7,58.82,54300.0,37.1113,37.1113,36.8414,36.9167,54300.0
2005-08-09 09:45:00,58.79,59.12,58.6,59.09,57000.0,36.8979,37.105,36.7786,37.0862,57000.0
2005-08-09 09:50:00,59.05,59.05,58.71,58.76,34200.0,37.0611,37.0611,36.8477,36.879,34200.0
2005-08-09 09:55:00,58.76,58.95,58.75,58.88,48800.0,36.879,36.9983,36.8728,36.9544,48800.0
2005-08-09 10:00:00,58.89,58.97,58.71,58.79,62500.0,36.9606,37.0108,36.8477,36.8979,62500.0
2005-08-09 10:05:00,58.78,58.86,58.78,58.84,30900.0,36.8916,36.9418,36.8916,36.9293,30900.0
2005-08-09 10:10:00,58.84,58.85,58.8,58.85,22900.0,36.9293,36.9355,36.9042,36.9355,22900.0
2005-08-09 10:15:00,58.85,58.89,58.73,58.77,37400.0,36.9355,36.9606,36.8602,36.8853,37400.0
2005-08-09 10:20:00,58.77,58.98,58.77,58.85,44100.0,36.8853,37.0171,36.8853,36.9355,44100.0
2005-08-09 10:25:00,58.85,58.85,58.75,58.76,34300.0,36.9355,36.9355,36.8728,36.879,34300.0
2005-08-09 10:30:00,58.76,58.89,58.76,58.89,54900.0,36.879,36.9606,36.879,36.9606,54900.0
2005-08-09 10:35:00,58.88,58.9,58.78,58.82,25600.0,36.9544,36.9669,36.8916,36.9167,25600.0
2005-08-09 10:40:00,58.8,58.81,58.67,58.71,38200.0,36.9042,36.9104,36.8226,36.8477,38200.0
2005-08-09 10:45:00,58.71,58.86,58.71,58.77,24800.0,36.8477,36.9418,36.8477,36.8853,24800.0
2005-08-09 10:50:00,58.77,58.9,58.66,58.68,56700.0,36.8853,36.9669,36.8163,36.8288,56700.0
2005-08-09 10:55:00,58.67,58.69,58.63,58.64,26400.0,36.8226,36.8351,36.7975,36.8037,26400.0
2005-08-09 11:00:00,58.64,58.75,58.62,58.73,50100.0,36.8037,36.8728,36.7912,36.8602,50100.0
2005-08-09 11:05:00,58.74,58.79,58.67,58.72,41000.0,36.8665,36.8979,36.8226,36.8539,41000.0
2005-08-09 11:10:00,58.74,58.89,58.74,58.8,31600.0,36.8665,36.9606,36.8665,36.9042,31600.0
2005-08-09 11:15:00,58.83,58.99,58.8,58.92,65700.0,36.923,37.0234,36.9042,36.9795,65700.0
2005-08-09 11:20:00,58.89,58.95,58.8,58.93,45900.0,36.9606,36.9983,36.9042,36.9857,45900.0
2005-08-09 11:25:00,58.94,59.13,58.87,59.13,18200.0,36.992,37.1113,36.9481,37.1113,18200.0
2005-08-09 11:30:00,59.11,59.22,59.09,59.22,22100.0,37.0987,37.1678,37.0862,37.1678,22100.0
2005-08-09 11:35:00,59.22,59.29,59.21,59.28,20700.0,37.1678,37.2117,37.1615,37.2054,20700.0
2005-08-09 11:40:00,59.29,59.47,59.28,59.47,42300.0,37.2117,37.3247,37.2054,37.3247,42300.0
2005-08-09 11:45:00,59.48,59.5,59.21,59.29,28000.0,37.3309,37.3435,37.1615,37.2117,28000.0
2005-08-09 11:50:00,59.28,59.39,59.1,59.16,27500.0,37.2054,37.2744,37.0924,37.1301,27500.0
2005-08-09 11:55:00,59.17,59.24,59.08,59.08,14200.0,37.1364,37.1803,37.0799,37.0799,14200.0
2005-08-09 12:00:00,58.75,59.01,58.75,58.94,70900.0,36.8728,37.036,36.8728,36.992,70900.0
2005-08-09 12:05:00,58.94,59.02,58.88,58.95,13500.0,36.992,37.0422,36.9544,36.9983,13500.0
2005-08-09 12:10:00,58.95,58.95,58.89,58.92,12500.0,36.9983,36.9983,36.9606,36.9795,12500.0
2005-08-09 12:15:00,58.91,58.91,58.83,58.89,15300.0,36.9732,36.9732,36.923,36.9606,15300.0
2005-08-09 12:20:00,58.89,58.94,58.84,58.93,19500.0,36.9606,36.992,36.9293,36.9857,19500.0
2005-08-09 12:25:00,58.92,59.03,58.9,58.94,30200.0,36.9795,37.0485,36.9669,36.992,30200.0
2005-08-09 12:30:00,58.94,58.98,58.85,58.85,25200.0,36.992,37.0171,36.9355,36.9355,25200.0
2005-08-09 12:35:00,58.85,58.86,58.83,58.85,19600.0,36.9355,36.9418,36.923,36.9355,19600.0
2005-08-09 12:40:00,58.85,58.88,58.76,58.88,16300.0,36.9355,36.9544,36.879,36.9544,16300.0
2005-08-09 12:45:00,58.86,58.86,58.8,58.81,11900.0,36.9418,36.9418,36.9042,36.9104,11900.0
2005-08-09 12:50:00,58.81,58.84,58.8,58.81,10700.0,36.9104,36.9293,36.9042,36.9104,10700.0
2005-08-09 12:55:00,58.81,58.81,58.74,58.76,12400.0,36.9104,36.9104,36.8665,36.879,12400.0
2005-08-09 13:00:00,58.76,58.76,58.73,58.74,8000.0,36.879,36.879,36.8602,36.8665,8000.0
2005-08-09 13:05:00,58.73,58.73,58.69,58.7,9400.0,36.8602,36.8602,36.8351,36.8414,9400.0
2005-08-09 13:10:00,58.7,58.7,58.62,58.63,18400.0,36.8414,36.8414,36.7912,36.7975,18400.0
2005-08-09 13:15:00,58.62,58.64,58.57,58.63,22700.0,36.7912,36.8037,36.7598,36.7975,22700.0
2005-08-09 13:20:00,58.63,58.72,58.63,58.72,17100.0,36.7975,36.8539,36.7975,36.8539,17100.0
2005-08-09 13:25:00,58.72,58.77,58.7,58.71,22000.0,36.8539,36.8853,36.8414,36.8477,22000.0
2005-08-09 13:30:00,58.71,58.75,58.69,58.75,18000.0,36.8477,36.8728,36.8351,36.8728,18000.0
2005-08-09 13:35:00,58.75,58.77,58.72,58.72,32500.0,36.8728,36.8853,36.8539,36.8539,32500.0
2005-08-09 13:40:00,58.72,58.75,58.69,58.73,19600.0,36.8539,36.8728,36.8351,36.8602,19600.0
2005-08-09 13:45:00,58.73,58.75,58.7,58.74,48100.0,36.8602,36.8728,36.8414,36.8665,48100.0
2005-08-09 13:50:00,58.74,58.85,58.74,58.75,23700.0,36.8665,36.9355,36.8665,36.8728,23700.0
2005-08-09 13:55:00,58.75,58.75,58.74,58.75,26300.0,36.8728,36.8728,36.8665,36.8728,26300.0
2005-08-09 14:00:00,58.75,58.77,58.74,58.76,27900.0,36.8728,36.8853,36.8665,36.879,27900.0
2005-08-09 14:05:00,58.76,58.76,58.7,58.7,17800.0,36.879,36.879,36.8414,36.8414,17800.0
2005-08-09 14:10:00,58.7,58.72,58.66,58.72,30900.0,36.8414,36.8539,36.8163,36.8539,30900.0
2005-08-09 14:15:00,58.72,58.76,58.69,58.75,35700.0,36.8539,36.879,36.8351,36.8728,35700.0
2005-08-09 14:20:00,58.75,58.75,58.63,58.64,47600.0,36.8728,36.8728,36.7975,36.8037,47600.0
2005-08-09 14:25:00,58.63,58.75,58.63,58.75,43900.0,36.7975,36.8728,36.7975,36.8728,43900.0
2005-08-09 14:30:00,58.77,58.92,58.74,58.76,111700.0,36.8853,36.9795,36.8665,36.879,111700.0
2005-08-09 14:35:00,58.76,58.78,58.63,58.68,33000.0,36.879,36.8916,36.7975,36.8288,33000.0
2005-08-09 14:40:00,58.68,58.68,58.35,58.35,47800.0,36.8288,36.8288,36.6217,36.6217,47800.0
2005-08-09 14:45:00,58.36,58.53,58.24,58.39,56700.0,36.628,36.7347,36.5527,36.6468,56700.0
2005-08-09 14:50:00,58.4,58.53,58.34,58.44,49600.0,36.6531,36.7347,36.6154,36.6782,49600.0
2005-08-09 14:55:00,58.45,58.6,58.38,58.47,39000.0,36.6845,36.7786,36.6406,36.697,39000.0
2005-08-09 15:00:00,58.47,58.5,58.35,58.48,34000.0,36.697,36.7159,36.6217,36.7033,34000.0
2005-08-09 15:05:00,58.48,58.49,58.36,58.46,26100.0,36.7033,36.7096,36.628,36.6908,26100.0
2005-08-09 15:10:00,58.45,58.47,58.31,58.36,27200.0,36.6845,36.697,36.5966,36.628,27200.0
2005-08-09 15:15:00,58.32,58.47,58.2,58.35,38700.0,36.6029,36.697,36.5276,36.6217,38700.0
2005-08-09 15:20:00,58.34,58.43,58.28,58.37,21200.0,36.6154,36.6719,36.5778,36.6343,21200.0
2005-08-09 15:25:00,58.36,58.36,58.27,58.3,24800.0,36.628,36.628,36.5715,36.5903,24800.0
2005-08-09 15:30:00,58.29,58.45,58.29,58.45,28400.0,36.5841,36.6845,36.5841,36.6845,28400.0
2005-08-09 15:35:00,58.45,58.53,58.44,58.51,28600.0,36.6845,36.7347,36.6782,36.7221,28600.0
2005-08-09 15:40:00,58.51,58.52,58.47,58.5,39200.0,36.7221,36.7284,36.697,36.7159,39200.0
2005-08-09 15:45:00,58.5,58.5,58.4,58.47,50800.0,36.7159,36.7159,36.6531,36.697,50800.0
2005-08-09 15:50:00,58.49,58.6,58.47,58.54,81600.0,36.7096,36.7786,36.697,36.741,81600.0
2005-08-09 15:55:00,58.51,58.64,58.51,58.63,55300.0,36.7221,36.8037,36.7221,36.7975,55300.0
2005-08-10 09:30:00,59.4,59.4,58.95,59.11,89400.0,37.2807,37.2807,36.9983,37.0987,89400.0
2005-08-10 09:35:00,59.19,59.34,59.11,59.28,43300.0,37.1489,37.2431,37.0987,37.2054,43300.0
2005-08-10 09:40:00,59.26,59.29,59.13,59.15,72500.0,37.1929,37.2117,37.1113,37.1238,72500.0
2005-08-10 09:45:00,59.14,59.35,59.14,59.35,74400.0,37.1175,37.2493,37.1175,37.2493,74400.0
2005-08-10 09:50:00,59.35,59.44,59.27,59.32,43400.0,37.2493,37.3058,37.1991,37.2305,43400.0
2005-08-10 09:55:00,59.32,59.4,59.15,59.4,62100.0,37.2305,37.2807,37.1238,37.2807,62100.0
2005-08-10 10:00:00,59.41,59.62,59.41,59.59,48100.0,37.287,37.4188,37.287,37.4,48100.0
2005-08-10 10:05:00,59.59,59.7,59.57,59.69,40100.0,37.4,37.469,37.3874,37.4627,40100.0
2005-08-10 10:10:00,59.68,59.77,59.68,59.72,38100.0,37.4565,37.5129,37.4565,37.4816,38100.0
2005-08-10 10:15:00,59.75,59.76,59.64,59.65,26000.0,37.5004,37.5067,37.4314,37.4376,26000.0
2005-08-10 10:20:00,59.66,59.68,59.6,59.65,28700.0,37.4439,37.4565,37.4063,37.4376,28700.0
2005-08-10 10:25:00,59.64,59.67,59.55,59.57,33300.0,37.4314,37.4502,37.3749,37.3874,33300.0
2005-08-10 10:30:00,59.49,59.5,58.93,59.04,83100.0,37.3372,37.3435,36.9857,37.0548,83100.0
2005-08-10 10:35:00,59.04,59.32,58.94,59.24,62000.0,37.0548,37.2305,36.992,37.1803,62000.0
2005-08-10 10:40:00,59.25,59.32,59.1,59.2,43200.0,37.1866,37.2305,37.0924,37.1552,43200.0
2005-08-10 10:45:00,59.2,59.41,59.2,59.41,53900.0,37.1552,37.287,37.1552,37.287,53900.0
2005-08-10 10:50:00,59.43,59.62,59.43,59.56,63000.0,37.2996,37.4188,37.2996,37.3811,63000.0
2005-08-10 10:55:00,59.56,59.64,59.48,59.56,39100.0,37.3811,37.4314,37.3309,37.3811,39100.0
2005-08-10 11:00:00,59.55,59.83,59.47,59.82,39500.0,37.3749,37.5506,37.3247,37.5443,39500.0
2005-08-10 11:05:00,59.88,59.88,59.72,59.85,33400.0,37.582,37.582,37.4816,37.5632,33400.0
2005-08-10 11:10:00,59.85,59.85,59.77,59.82,24800.0,37.5632,37.5632,37.5129,37.5443,24800.0
2005-08-10 11:15:00,59.82,59.82,59.56,59.58,45800.0,37.5443,37.5443,37.3811,37.3937,45800.0
2005-08-10 11:20:00,59.58,59.74,59.54,59.7,30900.0,37.3937,37.4941,37.3686,37.469,30900.0
2005-08-10 11:25:00,59.7,59.79,59.7,59.76,28700.0,37.469,37.5255,37.469,37.5067,28700.0
2005-08-10 11:30:00,59.76,59.88,59.75,59.85,35000.0,37.5067,37.582,37.5004,37.5632,35000.0
2005-08-10 11:35:00,59.86,59.88,59.66,59.74,36300.0,37.5694,37.582,37.4439,37.4941,36300.0
2005-08-10 11:40:00,59.83,59.83,59.72,59.72,31700.0,37.5506,37.5506,37.4816,37.4816,31700.0
2005-08-10 11:45:00,59.73,59.78,59.59,59.59,37700.0,37.4878,37.5192,37.4,37.4,37700.0
2005-08-10 11:50:00,59.59,59.81,59.59,59.75,29900.0,37.4,37.5381,37.4,37.5004,29900.0
2005-08-10 11:55:00,59.75,59.79,59.7,59.71,31500.0,37.5004,37.5255,37.469,37.4753,31500.0
2005-08-10 12:00:00,59.71,59.76,59.62,59.64,27800.0,37.4753,37.5067,37.4188,37.4314,27800.0
2005-08-10 12:05:00,59.65,59.73,59.65,59.71,28300.0,37.4376,37.4878,37.4376,37.4753,28300.0
2005-08-10 12:10:00,59.72,59.81,59.69,59.78,61000.0,37.4816,37.5381,37.4627,37.5192,61000.0
2005-08-10 12:15:00,59.77,59.8,59.75,59.77,22800.0,37.5129,37.5318,37.5004,37.5129,22800.0
2005-08-10 12:20:00,59.78,59.82,59.75,59.82,30400.0,37.5192,37.5443,37.5004,37.5443,30400.0
2005-08-10 12:25:00,59.82,59.9,59.82,59.9,38100.0,37.5443,37.5945,37.5443,37.5945,38100.0
2005-08-10 12:30:00,59.9,59.9,59.77,59.82,26900.0,37.5945,37.5945,37.5129,37.5443,26900.0
2005-08-10 12:35:00,59.8,59.85,59.7,59.82,21700.0,37.5318,37.5632,37.469,37.5443,21700.0
2005-08-10 12:40:00,59.82,59.82,59.72,59.77,16200.0,37.5443,37.5443,37.4816,37.5129,16200.0
2005-08-10 12:45:00,59.77,59.8,59.71,59.75,25700.0,37.5129,37.5318,37.4753,37.5004,25700.0
2005-08-10 12:50:00,59.75,59.89,59.75,59.88,17300.0,37.5004,37.5883,37.5004,37.582,17300.0
2005-08-10 12:55:00,59.82,59.89,59.81,59.85,13200.0,37.5443,37.5883,37.5381,37.5632,13200.0
2005-08-10 13:00:00,59.84,59.89,59.76,59.82,9700.0,37.5569,37.5883,37.5067,37.5443,9700.0
2005-08-10 13:05:00,59.82,59.94,59.81,59.93,19300.0,37.5443,37.6196,37.5381,37.6134,19300.0
2005-08-10 13:10:00,59.93,59.94,59.84,59.9,20900.0,37.6134,37.6196,37.5569,37.5945,20900.0
2005-08-10 13:15:00,59.91,59.95,59.88,59.93,16000.0,37.6008,37.6259,37.582,37.6134,16000.0
2005-08-10 13:20:00,59.93,59.95,59.87,59.88,12600.0,37.6134,37.6259,37.5757,37.582,12600.0
2005-08-10 13:25:00,59.92,59.95,59.87,59.95,25100.0,37.6071,37.6259,37.5757,37.6259,25100.0
2005-08-10 13:30:00,59.95,59.99,59.94,59.95,21400.0,37.6259,37.651,37.6196,37.6259,21400.0
2005-08-10 13:35:00,59.96,60.0,59.95,59.99,39500.0,37.6322,37.6573,37.6259,37.651,39500.0
2005-08-10 13:40:00,59.99,59.99,59.94,59.95,23100.0,37.651,37.651,37.6196,37.6259,23100.0
2005-08-10 13:45:00,59.96,59.99,59.89,59.94,31900.0,37.6322,37.651,37.5883,37.6196,31900.0
2005-08-10 13:50:00,59.94,59.99,59.9,59.94,15100.0,37.6196,37.651,37.5945,37.6196,15100.0
2005-08-10 13:55:00,59.94,59.95,59.8,59.9,20500.0,37.6196,37.6259,37.5318,37.5945,20500.0
2005-08-10 14:00:00,59.92,59.95,59.9,59.92,17300.0,37.6071,37.6259,37.5945,37.6071,17300.0
2005-08-10 14:05:00,59.92,59.95,59.88,59.9,19000.0,37.6071,37.6259,37.582,37.5945,19000.0
2005-08-10 14:10:00,59.9,59.91,59.84,59.91,23200.0,37.5945,37.6008,37.5569,37.6008,23200.0
2005-08-10 14:15:00,59.89,59.99,59.89,59.97,28900.0,37.5883,37.651,37.5883,37.6385,28900.0
2005-08-10 14:20:00,59.96,59.98,59.91,59.91,30200.0,37.6322,37.6447,37.6008,37.6008,30200.0
2005-08-10 14:25:00,59.91,59.95,59.84,59.91,20800.0,37.6008,37.6259,37.5569,37.6008,20800.0
2005-08-10 14:30:00,59.9,59.91,59.82,59.83,18400.0,37.5945,37.6008,37.5443,37.5506,18400.0
2005-08-10 14:35:00,59.83,59.85,59.79,59.84,27200.0,37.5506,37.5632,37.5255,37.5569,27200.0
2005-08-10 14:40:00,59.84,59.96,59.79,59.96,53400.0,37.5569,37.6322,37.5255,37.6322,53400.0
2005-08-10 14:45:00,59.96,59.97,59.88,59.88,20200.0,37.6322,37.6385,37.582,37.582,20200.0
2005-08-10 14:50:00,59.89,59.92,59.86,59.89,21400.0,37.5883,37.6071,37.5694,37.5883,21400.0
2005-08-10 14:55:00,59.89,59.89,59.71,59.83,19800.0,37.5883,37.5883,37.4753,37.5506,19800.0
2005-08-10 15:00:00,59.83,59.84,59.62,59.63,29300.0,37.5506,37.5569,37.4188,37.4251,29300.0
2005-08-10 15:05:00,59.64,59.76,59.56,59.65,18800.0,37.4314,37.5067,37.3811,37.4376,18800.0
2005-08-10 15:10:00,59.66,59.66,59.47,59.48,26400.0,37.4439,37.4439,37.3247,37.3309,26400.0
2005-08-10 15:15:00,59.49,59.73,59.49,59.73,28700.0,37.3372,37.4878,37.3372,37.4878,28700.0
2005-08-10 15:20:00,59.69,59.72,59.62,59.68,21100.0,37.4627,37.4816,37.4188,37.4565,21100.0
2005-08-10 15:25:00,59.68,59.77,59.65,59.72,19700.0,37.4565,37.5129,37.4376,37.4816,19700.0
2005-08-10 15:30:00,59.72,59.74,59.67,59.74,23900.0,37.4816,37.4941,37.4502,37.4941,23900.0
2005-08-10 15:35:00,59.76,59.81,59.71,59.74,22400.0,37.5067,37.5381,37.4753,37.4941,22400.0
2005-08-10 15:40:00,59.74,59.81,59.59,59.62,27600.0,37.4941,37.5381,37.4,37.4188,27600.0
2005-08-10 15:45:00,59.72,59.87,59.72,59.87,40500.0,37.4816,37.5757,37.4816,37.5757,40500.0
2005-08-10 15:50:00,59.83,59.91,59.83,59.85,51900.0,37.5506,37.6008,37.5506,37.5632,51900.0
2005-08-10 15:55:00,59.85,59.96,59.83,59.9,54900.0,37.5632,37.6322,37.5506,37.5945,54900.0
2005-08-11 09:30:00,60.0,60.0,59.9,59.92,133500.0,37.6573,37.6573,37.5945,37.6071,133500.0
2005-08-11 09:35:00,59.99,60.19,59.9,60.14,161600.0,37.651,37.7765,37.5945,37.7452,161600.0
2005-08-11 09:40:00,60.15,60.17,59.99,60.06,115900.0,37.7514,37.764,37.651,37.695,115900.0
2005-08-11 09:45:00,60.06,60.15,60.0,60.1,61800.0,37.695,37.7514,37.6573,37.7201,61800.0
2005-08-11 09:50:00,60.14,60.14,60.0,60.09,108900.0,37.7452,37.7452,37.6573,37.7138,108900.0
2005-08-11 09:55:00,60.1,60.17,60.01,60.17,56500.0,37.7201,37.764,37.6636,37.764,56500.0
2005-08-11 10:00:00,60.15,60.2,60.09,60.13,62600.0,37.7514,37.7828,37.7138,37.7389,62600.0
2005-08-11 10:05:00,60.14,60.15,59.98,60.01,90600.0,37.7452,37.7514,37.6447,37.6636,90600.0
2005-08-11 10:10:00,60.02,60.16,60.0,60.06,41300.0,37.6699,37.7577,37.6573,37.695,41300.0
2005-08-11 10:15:00,60.07,60.23,60.02,60.17,32300.0,37.7012,37.8017,37.6699,37.764,32300.0
2005-08-11 10:20:00,60.15,60.21,60.06,60.19,69800.0,37.7514,37.7891,37.695,37.7765,69800.0
2005-08-11 10:25:00,60.18,60.2,60.1,60.14,65600.0,37.7703,37.7828,37.7201,37.7452,65600.0
2005-08-11 10:30:00,60.14,60.26,60.05,60.26,61900.0,37.7452,37.8205,37.6887,37.8205,61900.0
2005-08-11 10:35:00,60.24,60.25,60.05,60.06,78700.0,37.8079,37.8142,37.6887,37.695,78700.0
2005-08-11 10:40:00,60.08,60.09,60.01,60.07,29900.0,37.7075,37.7138,37.6636,37.7012,29900.0
2005-08-11 10:45:00,60.03,60.28,60.03,60.19,40300.0,37.6761,37.833,37.6761,37.7765,40300.0
2005-08-11 10:50:00,60.18,60.22,60.15,60.21,30600.0,37.7703,37.7954,37.7514,37.7891,30600.0
2005-08-11 10:55:00,60.22,60.23,60.09,60.16,22600.0,37.7954,37.8017,37.7138,37.7577,22600.0
2005-08-11 11:00:00,60.16,60.2,60.1,60.19,26900.0,37.7577,37.7828,37.7201,37.7765,26900.0
2005-08-11 11:05:00,60.2,60.24,60.13,60.21,22200.0,37.7828,37.8079,37.7389,37.7891,22200.0
2005-08-11 11:10:00,60.2,60.26,60.15,60.24,42900.0,37.7828,37.8205,37.7514,37.8079,42900.0
2005-08-11 11:15:00,60.24,60.25,60.16,60.16,36900.0,37.8079,37.8142,37.7577,37.7577,36900.0
2005-08-11 11:20:00,60.21,60.23,60.16,60.17,23100.0,37.7891,37.8017,37.7577,37.764,23100.0
2005-08-11 11:25:00,60.18,60.23,60.17,60.2,21500.0,37.7703,37.8017,37.764,37.7828,21500.0
2005-08-11 11:30:00,60.16,60.24,60.12,60.12,20800.0,37.7577,37.8079,37.7326,37.7326,20800.0
2005-08-11 11:35:00,60.1,60.22,60.1,60.17,32600.0,37.7201,37.7954,37.7201,37.764,32600.0
2005-08-11 11:40:00,60.16,60.25,60.14,60.19,16700.0,37.7577,37.8142,37.7452,37.7765,16700.0
2005-08-11 11:45:00,60.18,60.19,60.1,60.14,32300.0,37.7703,37.7765,37.7201,37.7452,32300.0
2005-08-11 11:50:00,60.13,60.26,60.11,60.12,36100.0,37.7389,37.8205,37.7263,37.7326,36100.0
2005-08-11 11:55:00,60.11,60.2,60.07,60.13,35400.0,37.7263,37.7828,37.7012,37.7389,35400.0
2005-08-11 12:00:00,60.12,60.12,60.06,60.1,35400.0,37.7326,37.7326,37.695,37.7201,35400.0
2005-08-11 12:05:00,60.13,60.21,60.09,60.19,45600.0,37.7389,37.7891,37.7138,37.7765,45600.0
2005-08-11 12:10:00,60.15,60.2,60.1,60.15,22900.0,37.7514,37.7828,37.7201,37.7514,22900.0
2005-08-11 12:15:00,60.07,60.18,60.04,60.07,54100.0,37.7012,37.7703,37.6824,37.7012,54100.0
2005-08-11 12:20:00,60.06,60.16,59.97,60.16,46200.0,37.695,37.7577,37.6385,37.7577,46200.0
2005-08-11 12:25:00,60.15,60.2,60.06,60.08,21300.0,37.7514,37.7828,37.695,37.7075,21300.0
2005-08-11 12:30:00,60.07,60.13,60.0,60.0,114400.0,37.7012,37.7389,37.6573,37.6573,114400.0
2005-08-11 12:35:00,60.0,60.02,59.97,60.0,15400.0,37.6573,37.6699,37.6385,37.6573,15400.0
2005-08-11 12:40:00,59.99,60.03,59.91,59.98,23900.0,37.651,37.6761,37.6008,37.6447,23900.0
2005-08-11 12:45:00,59.98,60.1,59.94,60.1,23300.0,37.6447,37.7201,37.6196,37.7201,23300.0
2005-08-11 12:50:00,60.09,60.14,60.06,60.12,17300.0,37.7138,37.7452,37.695,37.7326,17300.0
2005-08-11 12:55:00,60.12,60.13,60.07,60.11,6300.0,37.7326,37.7389,37.7012,37.7263,6300.0
2005-08-11 13:00:00,60.11,60.11,60.02,60.09,15100.0,37.7263,37.7263,37.6699,37.7138,15100.0
2005-08-11 13:05:00,60.08,60.09,59.98,60.06,20100.0,37.7075,37.7138,37.6447,37.695,20100.0
2005-08-11 13:10:00,60.06,60.06,59.95,60.01,18800.0,37.695,37.695,37.6259,37.6636,18800.0
2005-08-11 13:15:00,60.01,60.04,59.96,60.04,26500.0,37.6636,37.6824,37.6322,37.6824,26500.0
2005-08-11 13:20:00,60.04,60.08,59.99,60.08,17400.0,37.6824,37.7075,37.651,37.7075,17400.0
2005-08-11 13:25:00,60.08,60.1,60.04,60.06,13100.0,37.7075,37.7201,37.6824,37.695,13100.0
2005-08-11 13:30:00,60.08,60.1,60.0,60.02,15000.0,37.7075,37.7201,37.6573,37.6699,15000.0
2005-08-11 13:35:00,60.02,60.04,59.97,60.0,10800.0,37.6699,37.6824,37.6385,37.6573,10800.0
2005-08-11 13:40:00,59.96,60.01,59.91,59.95,12300.0,37.6322,37.6636,37.6008,37.6259,12300.0
2005-08-11 13:45:00,59.93,59.98,59.84,59.95,19500.0,37.6134,37.6447,37.5569,37.6259,19500.0
2005-08-11 13:50:00,59.92,59.96,59.85,59.96,18700.0,37.6071,37.6322,37.5632,37.6322,18700.0
2005-08-11 13:55:00,59.95,60.0,59.93,60.0,27200.0,37.6259,37.6573,37.6134,37.6573,27200.0
2005-08-11 14:00:00,60.0,60.0,59.93,59.94,21000.0,37.6573,37.6573,37.6134,37.6196,21000.0
2005-08-11 14:05:00,59.92,59.96,59.84,59.96,22300.0,37.6071,37.6322,37.5569,37.6322,22300.0
2005-08-11 14:10:00,59.97,60.0,59.8,59.86,30600.0,37.6385,37.6573,37.5318,37.5694,30600.0
2005-08-11 14:15:00,59.87,59.88,59.65,59.78,139400.0,37.5757,37.582,37.4376,37.5192,139400.0
2005-08-11 14:20:00,59.78,59.82,59.7,59.82,16500.0,37.5192,37.5443,37.469,37.5443,16500.0
2005-08-11 14:25:00,59.82,59.87,59.76,59.85,11500.0,37.5443,37.5757,37.5067,37.5632,11500.0
2005-08-11 14:30:00,59.86,59.97,59.81,59.96,12100.0,37.5694,37.6385,37.5381,37.6322,12100.0
2005-08-11 14:35:00,59.97,60.08,59.88,60.01,18400.0,37.6385,37.7075,37.582,37.6636,18400.0
2005-08-11 14:40:00,60.0,60.07,59.96,60.04,18300.0,37.6573,37.7012,37.6322,37.6824,18300.0
2005-08-11 14:45:00,60.04,60.06,59.96,59.96,18200.0,37.6824,37.695,37.6322,37.6322,18200.0
2005-08-11 14:50:00,59.94,60.03,59.9,60.0,27000.0,37.6196,37.6761,37.5945,37.6573,27000.0
2005-08-11 14:55:00,59.97,59.97,59.85,59.9,25600.0,37.6385,37.6385,37.5632,37.5945,25600.0
2005-08-11 15:00:00,59.91,59.93,59.85,59.92,21400.0,37.6008,37.6134,37.5632,37.6071,21400.0
2005-08-11 15:05:00,59.94,60.02,59.84,60.01,23200.0,37.6196,37.6699,37.5569,37.6636,23200.0
2005-08-11 15:10:00,60.04,60.2,60.0,60.2,38600.0,37.6824,37.7828,37.6573,37.7828,38600.0
2005-08-11 15:15:00,60.2,60.27,60.18,60.24,50700.0,37.7828,37.8268,37.7703,37.8079,50700.0
2005-08-11 15:20:00,60.23,60.29,60.12,60.12,24600.0,37.8017,37.8393,37.7326,37.7326,24600.0
2005-08-11 15:25:00,60.16,60.28,60.07,60.21,23200.0,37.7577,37.833,37.7012,37.7891,23200.0
2005-08-11 15:30:00,60.2,60.25,60.14,60.2,31000.0,37.7828,37.8142,37.7452,37.7828,31000.0
2005-08-11 15:35:00,60.2,60.29,60.16,60.24,50600.0,37.7828,37.8393,37.7577,37.8079,50600.0
2005-08-11 15:40:00,60.25,60.28,60.17,60.19,28800.0,37.8142,37.833,37.764,37.7765,28800.0
2005-08-11 15:45:00,60.19,60.23,60.16,60.19,42000.0,37.7765,37.8017,37.7577,37.7765,42000.0
2005-08-11 15:50:00,60.2,60.27,60.2,60.27,42200.0,37.7828,37.8268,37.7828,37.8268,42200.0
2005-08-11 15:55:00,60.25,60.31,60.23,60.31,88400.0,37.8142,37.8519,37.8017,37.8519,88400.0
2005-08-12 09:30:00,60.4,60.44,60.32,60.44,93500.0,37.9083,37.9335,37.8581,37.9335,93500.0
2005-08-12 09:35:00,60.4,60.42,60.2,60.22,60600.0,37.9083,37.9209,37.7828,37.7954,60600.0
2005-08-12 09:40:00,60.19,60.35,60.16,60.2,53200.0,37.7765,37.877,37.7577,37.7828,53200.0
2005-08-12 09:45:00,60.2,60.2,59.82,59.82,38600.0,37.7828,37.7828,37.5443,37.5443,38600.0
2005-08-12 09:50:00,59.84,59.97,59.82,59.96,54100.0,37.5569,37.6385,37.5443,37.6322,54100.0
2005-08-12 09:55:00,59.97,60.18,59.95,60.18,36400.0,37.6385,37.7703,37.6259,37.7703,36400.0
2005-08-12 10:00:00,60.19,60.43,60.14,60.18,31200.0,37.7765,37.9272,37.7452,37.7703,31200.0
2005-08-12 10:05:00,60.12,60.19,60.08,60.17,25400.0,37.7326,37.7765,37.7075,37.764,25400.0
2005-08-12 10:10:00,60.17,60.31,60.15,60.31,17900.0,37.764,37.8519,37.7514,37.8519,17900.0
2005-08-12 10:15:00,60.3,60.31,60.17,60.31,16200.0,37.8456,37.8519,37.764,37.8519,16200.0
2005-08-12 10:20:00,60.3,60.34,60.22,60.33,28400.0,37.8456,37.8707,37.7954,37.8644,28400.0
2005-08-12 10:25:00,60.3,60.46,60.28,60.43,28100.0,37.8456,37.946,37.833,37.9272,28100.0
2005-08-12 10:30:00,60.43,60.43,60.23,60.29,16700.0,37.9272,37.9272,37.8017,37.8393,16700.0
2005-08-12 10:35:00,60.29,60.31,60.22,60.31,18300.0,37.8393,37.8519,37.7954,37.8519,18300.0
2005-08-12 10:40:00,60.3,60.3,60.15,60.15,17400.0,37.8456,37.8456,37.7514,37.7514,17400.0
2005-08-12 10:45:00,60.16,60.19,60.06,60.19,16700.0,37.7577,37.7765,37.695,37.7765,16700.0
2005-08-12 10:50:00,60.17,60.18,60.02,60.06,14400.0,37.764,37.7703,37.6699,37.695,14400.0
2005-08-12 10:55:00,60.06,60.09,60.02,60.09,49300.0,37.695,37.7138,37.6699,37.7138,49300.0
2005-08-12 11:00:00,60.1,60.2,60.08,60.2,30500.0,37.7201,37.7828,37.7075,37.7828,30500.0
2005-08-12 11:05:00,60.22,60.23,60.13,60.15,13600.0,37.7954,37.8017,37.7389,37.7514,13600.0
2005-08-12 11:10:00,60.15,60.2,60.1,60.1,12400.0,37.7514,37.7828,37.7201,37.7201,12400.0
2005-08-12 11:15:00,60.06,60.06,59.75,59.85,38200.0,37.695,37.695,37.5004,37.5632,38200.0
2005-08-12 11:20:00,59.86,59.87,59.66,59.75,35500.0,37.5694,37.5757,37.4439,37.5004,35500.0
2005-08-12 11:25:00,59.73,59.95,59.73,59.83,24800.0,37.4878,37.6259,37.4878,37.5506,24800.0
2005-08-12 11:30:00,59.81,60.02,59.76,60.02,44600.0,37.5381,37.6699,37.5067,37.6699,44600.0
2005-08-12 11:35:00,60.02,60.02,59.86,59.88,21200.0,37.6699,37.6699,37.5694,37.582,21200.0
2005-08-12 11:40:00,59.9,59.97,59.77,59.83,22900.0,37.5945,37.6385,37.5129,37.5506,22900.0
2005-08-12 11:45:00,59.83,60.01,59.83,59.93,19700.0,37.5506,37.6636,37.5506,37.6134,19700.0
2005-08-12 11:50:00,59.95,59.99,59.72,59.91,26600.0,37.6259,37.651,37.4816,37.6008,26600.0
2005-08-12 11:55:00,59.9,59.95,59.82,59.91,15300.0,37.5945,37.6259,37.5443,37.6008,15300.0
2005-08-12 12:00:00,59.92,60.0,59.83,59.85,37400.0,37.6071,37.6573,37.5506,37.5632,37400.0
2005-08-12 12:05:00,59.86,59.9,59.79,59.85,11400.0,37.5694,37.5945,37.5255,37.5632,11400.0
2005-08-12 12:10:00,59.86,59.99,59.84,59.97,13600.0,37.5694,37.651,37.5569,37.6385,13600.0
2005-08-12 12:15:00,59.93,59.98,59.9,59.95,8400.0,37.6134,37.6447,37.5945,37.6259,8400.0
2005-08-12 12:20:00,59.95,59.98,59.93,59.93,9000.0,37.6259,37.6447,37.6134,37.6134,9000.0
2005-08-12 12:25:00,59.93,60.0,59.85,59.89,32900.0,37.6134,37.6573,37.5632,37.5883,32900.0
2005-08-12 12:30:00,59.89,59.95,59.89,59.93,10100.0,37.5883,37.6259,37.5883,37.6134,10100.0
2005-08-12 12:35:00,59.94,59.94,59.84,59.84,15400.0,37.6196,37.6196,37.5569,37.5569,15400.0
2005-08-12 12:40:00,59.83,59.83,59.71,59.81,36700.0,37.5506,37.5506,37.4753,37.5381,36700.0
2005-08-12 12:45:00,59.81,59.81,59.75,59.77,11000.0,37.5381,37.5381,37.5004,37.5129,11000.0
2005-08-12 12:50:00,59.72,59.78,59.61,59.77,20700.0,37.4816,37.5192,37.4125,37.5129,20700.0
2005-08-12 12:55:00,59.74,59.86,59.71,59.77,39900.0,37.4941,37.5694,37.4753,37.5129,39900.0
2005-08-12 13:00:00,59.74,59.78,59.74,59.75,9000.0,37.4941,37.5192,37.4941,37.5004,9000.0
2005-08-12 13:05:00,59.74,59.76,59.71,59.74,11100.0,37.4941,37.5067,37.4753,37.4941,11100.0
2005-08-12 13:10:00,59.72,59.73,59.69,59.7,8800.0,37.4816,37.4878,37.4627,37.469,8800.0
2005-08-12 13:15:00,59.69,59.75,59.68,59.7,17900.0,37.4627,37.5004,37.4565,37.469,17900.0
2005-08-12 13:20:00,59.68,59.7,59.67,59.69,11800.0,37.4565,37.469,37.4502,37.4627,11800.0
2005-08-12 13:25:00,59.69,59.7,59.64,59.69,18300.0,37.4627,37.469,37.4314,37.4627,18300.0
2005-08-12 13:30:00,59.68,59.7,59.66,59.68,15900.0,37.4565,37.469,37.4439,37.4565,15900.0
2005-08-12 13:35:00,59.68,59.78,59.68,59.78,14900.0,37.4565,37.5192,37.4565,37.5192,14900.0
2005-08-12 13:40:00,59.77,59.77,59.7,59.73,12100.0,37.5129,37.5129,37.469,37.4878,12100.0
2005-08-12 13:45:00,59.74,59.81,59.74,59.77,9600.0,37.4941,37.5381,37.4941,37.5129,9600.0
2005-08-12 13:50:00,59.77,59.77,59.72,59.75,8600.0,37.5129,37.5129,37.4816,37.5004,8600.0
2005-08-12 13:55:00,59.74,59.75,59.68,59.68,8100.0,37.4941,37.5004,37.4565,37.4565,8100.0
2005-08-12 14:00:00,59.69,59.84,59.69,59.84,17800.0,37.4627,37.5569,37.4627,37.5569,17800.0
2005-08-12 14:05:00,59.84,59.86,59.78,59.78,11500.0,37.5569,37.5694,37.5192,37.5192,11500.0
2005-08-12 14:10:00,59.78,59.8,59.68,59.73,18700.0,37.5192,37.5318,37.4565,37.4878,18700.0
2005-08-12 14:15:00,59.73,59.82,59.73,59.81,15900.0,37.4878,37.5443,37.4878,37.5381,15900.0
2005-08-12 14:20:00,59.82,59.92,59.8,59.85,29300.0,37.5443,37.6071,37.5318,37.5632,29300.0
2005-08-12 14:25:00,59.85,59.94,59.84,59.86,7300.0,37.5632,37.6196,37.5569,37.5694,7300.0
2005-08-12 14:30:00,59.87,59.88,59.77,59.8,8300.0,37.5757,37.582,37.5129,37.5318,8300.0
2005-08-12 14:35:00,59.82,59.84,59.82,59.83,8400.0,37.5443,37.5569,37.5443,37.5506,8400.0
2005-08-12 14:40:00,59.84,59.86,59.78,59.82,12800.0,37.5569,37.5694,37.5192,37.5443,12800.0
2005-08-12 14:45:00,59.82,59.84,59.77,59.8,14200.0,37.5443,37.5569,37.5129,37.5318,14200.0
2005-08-12 14:50:00,59.8,59.84,59.79,59.81,8300.0,37.5318,37.5569,37.5255,37.5381,8300.0
2005-08-12 14:55:00,59.84,59.92,59.83,59.91,8000.0,37.5569,37.6071,37.5506,37.6008,8000.0
2005-08-12 15:00:00,59.91,59.91,59.85,59.85,14000.0,37.6008,37.6008,37.5632,37.5632,14000.0
2005-08-12 15:05:00,59.84,59.9,59.78,59.89,33300.0,37.5569,37.5945,37.5192,37.5883,33300.0
2005-08-12 15:10:00,59.89,59.94,59.85,59.94,13800.0,37.5883,37.6196,37.5632,37.6196,13800.0
2005-08-12 15:15:00,59.94,59.97,59.88,59.92,26900.0,37.6196,37.6385,37.582,37.6071,26900.0
2005-08-12 15:20:00,59.89,60.27,59.89,60.04,27300.0,37.5883,37.8268,37.5883,37.6824,27300.0
2005-08-12 15:25:00,60.06,60.14,60.04,60.11,12400.0,37.695,37.7452,37.6824,37.7263,12400.0
2005-08-12 15:30:00,60.13,60.15,60.01,60.04,20300.0,37.7389,37.7514,37.6636,37.6824,20300.0
2005-08-12 15:35:00,60.05,60.15,60.05,60.12,15800.0,37.6887,37.7514,37.6887,37.7326,15800.0
2005-08-12 15:40:00,60.11,60.12,59.97,60.07,26800.0,37.7263,37.7326,37.6385,37.7012,26800.0
2005-08-12 15:45:00,60.05,60.05,59.91,59.92,22700.0,37.6887,37.6887,37.6008,37.6071,22700.0
2005-08-12 15:50:00,59.93,59.99,59.91,59.92,27200.0,37.6134,37.651,37.6008,37.6071,27200.0
2005-08-12 15:55:00,59.92,59.93,59.82,59.92,38700.0,37.6071,37.6134,37.5443,37.6071,38700.0
2005-08-15 09:30:00,59.5,59.59,59.49,59.59,47600.0,37.3435,37.4,37.3372,37.4,47600.0
2005-08-15 09:35:00,59.59,59.59,59.42,59.44,24800.0,37.4,37.4,37.2933,37.3058,24800.0
2005-08-15 09:40:00,59.44,59.49,59.16,59.27,20900.0,37.3058,37.3372,37.1301,37.1991,20900.0
2005-08-15 09:45:00,59.28,59.39,59.23,59.32,20300.0,37.2054,37.2744,37.174,37.2305,20300.0
2005-08-15 09:50:00,59.32,59.34,59.29,59.3,13200.0,37.2305,37.2431,37.2117,37.218,13200.0
2005-08-15 09:55:00,59.29,59.3,59.06,59.06,61300.0,37.2117,37.218,37.0673,37.0673,61300.0
2005-08-15 10:00:00,59.08,59.34,59.05,59.29,31200.0,37.0799,37.2431,37.0611,37.2117,31200.0
2005-08-15 10:05:00,59.33,59.44,59.32,59.34,24700.0,37.2368,37.3058,37.2305,37.2431,24700.0
2005-08-15 10:10:00,59.39,59.39,59.25,59.37,15300.0,37.2744,37.2744,37.1866,37.2619,15300.0
2005-08-15 10:15:00,59.37,59.48,59.37,59.48,19200.0,37.2619,37.3309,37.2619,37.3309,19200.0
2005-08-15 10:20:00,59.47,59.49,59.38,59.4,65000.0,37.3247,37.3372,37.2682,37.2807,65000.0
2005-08-15 10:25:00,59.4,59.46,59.23,59.27,14200.0,37.2807,37.3184,37.174,37.1991,14200.0
2005-08-15 10:30:00,59.31,59.36,59.22,59.36,19500.0,37.2242,37.2556,37.1678,37.2556,19500.0
2005-08-15 10:35:00,59.34,59.36,59.29,59.32,12600.0,37.2431,37.2556,37.2117,37.2305,12600.0
2005-08-15 10:40:00,59.31,59.38,59.23,59.38,21400.0,37.2242,37.2682,37.174,37.2682,21400.0
2005-08-15 10:45:00,59.38,59.45,59.34,59.34,15900.0,37.2682,37.3121,37.2431,37.2431,15900.0
2005-08-15 10:50:00,59.34,59.34,59.21,59.32,16000.0,37.2431,37.2431,37.1615,37.2305,16000.0
2005-08-15 10:55:00,59.32,59.32,59.23,59.26,15500.0,37.2305,37.2305,37.174,37.1929,15500.0
2005-08-15 11:00:00,59.28,59.34,59.28,59.3,21700.0,37.2054,37.2431,37.2054,37.218,21700.0
2005-08-15 11:05:00,59.29,59.3,59.22,59.23,19000.0,37.2117,37.218,37.1678,37.174,19000.0
2005-08-15 11:10:00,59.22,59.23,59.15,59.16,21100.0,37.1678,37.174,37.1238,37.1301,21100.0
2005-08-15 11:15:00,59.16,59.16,59.04,59.05,30600.0,37.1301,37.1301,37.0548,37.0611,30600.0
2005-08-15 11:20:00,59.06,59.12,59.05,59.08,17900.0,37.0673,37.105,37.0611,37.0799,17900.0
2005-08-15 11:25:00,59.08,59.09,59.03,59.09,17600.0,37.0799,37.0862,37.0485,37.0862,17600.0
2005-08-15 11:30:00,59.08,59.27,59.08,59.2,41500.0,37.0799,37.1991,37.0799,37.1552,41500.0
2005-08-15 11:35:00,59.2,59.3,59.2,59.26,18300.0,37.1552,37.218,37.1552,37.1929,18300.0
2005-08-15 11:40:00,59.25,59.34,59.24,59.32,20500.0,37.1866,37.2431,37.1803,37.2305,20500.0
2005-08-15 11:45:00,59.31,59.4,59.3,59.35,13500.0,37.2242,37.2807,37.218,37.2493,13500.0
2005-08-15 11:50:00,59.34,59.42,59.28,59.29,20300.0,37.2431,37.2933,37.2054,37.2117,20300.0
2005-08-15 11:55:00,59.29,59.34,59.24,59.24,12000.0,37.2117,37.2431,37.1803,37.1803,12000.0
2005-08-15 12:00:00,59.27,59.29,59.17,59.25,16300.0,37.1991,37.2117,37.1364,37.1866,16300.0
2005-08-15 12:05:00,59.26,59.28,59.21,59.25,11900.0,37.1929,37.2054,37.1615,37.1866,11900.0
2005-08-15 12:10:00,59.24,59.33,59.19,59.29,17900.0,37.1803,37.2368,37.1489,37.2117,17900.0
2005-08-15 12:15:00,59.29,59.33,59.29,59.3,28600.0,37.2117,37.2368,37.2117,37.218,28600.0
2005-08-15 12:20:00,59.3,59.31,59.2,59.21,28400.0,37.218,37.2242,37.1552,37.1615,28400.0
2005-08-15 12:25:00,59.2,59.25,59.12,59.13,23800.0,37.1552,37.1866,37.105,37.1113,23800.0
2005-08-15 12:30:00,59.14,59.32,59.09,59.11,35900.0,37.1175,37.2305,37.0862,37.0987,35900.0
2005-08-15 12:35:00,59.11,59.11,58.97,58.97,25000.0,37.0987,37.0987,37.0108,37.0108,25000.0
2005-08-15 12:40:00,58.98,59.0,58.75,58.99,27200.0,37.0171,37.0297,36.8728,37.0234,27200.0
2005-08-15 12:45:00,59.0,59.1,59.0,59.05,19900.0,37.0297,37.0924,37.0297,37.0611,19900.0
2005-08-15 12:50:00,59.06,59.14,59.03,59.12,16300.0,37.0673,37.1175,37.0485,37.105,16300.0
2005-08-15 12:55:00,59.15,59.16,59.01,59.01,21500.0,37.1238,37.1301,37.036,37.036,21500.0
2005-08-15 13:00:00,59.03,59.11,59.03,59.03,21200.0,37.0485,37.0987,37.0485,37.0485,21200.0
2005-08-15 13:05:00,59.04,59.04,58.99,58.99,22600.0,37.0548,37.0548,37.0234,37.0234,22600.0
2005-08-15 13:10:00,58.98,58.99,58.88,58.99,20700.0,37.0171,37.0234,36.9544,37.0234,20700.0
2005-08-15 13:15:00,58.99,59.02,58.93,59.01,19000.0,37.0234,37.0422,36.9857,37.036,19000.0
2005-08-15 13:20:00,59.0,59.04,58.95,59.0,22700.0,37.0297,37.0548,36.9983,37.0297,22700.0
2005-08-15 13:25:00,59.0,59.04,58.97,58.99,15000.0,37.0297,37.0548,37.0108,37.0234,15000.0
2005-08-15 13:30:00,59.0,59.03,58.97,59.03,31400.0,37.0297,37.0485,37.0108,37.0485,31400.0
2005-08-15 13:35:00,59.03,59.05,59.0,59.02,25800.0,37.0485,37.0611,37.0297,37.0422,25800.0
2005-08-15 13:40:00,59.02,59.03,59.0,59.01,16600.0,37.0422,37.0485,37.0297,37.036,16600.0
2005-08-15 13:45:00,59.01,59.01,58.89,58.89,10900.0,37.036,37.036,36.9606,36.9606,10900.0
2005-08-15 13:50:00,58.9,58.9,58.78,58.78,17800.0,36.9669,36.9669,36.8916,36.8916,17800.0
2005-08-15 13:55:00,58.78,58.79,58.76,58.78,10600.0,36.8916,36.8979,36.879,36.8916,10600.0
2005-08-15 14:00:00,58.79,58.87,58.78,58.87,11500.0,36.8979,36.9481,36.8916,36.9481,11500.0
2005-08-15 14:05:00,58.88,58.89,58.81,58.81,15200.0,36.9544,36.9606,36.9104,36.9104,15200.0
2005-08-15 14:10:00,58.82,58.83,58.67,58.67,46900.0,36.9167,36.923,36.8226,36.8226,46900.0
2005-08-15 14:15:00,58.66,58.76,58.64,58.76,44000.0,36.8163,36.879,36.8037,36.879,44000.0
2005-08-15 14:20:00,58.8,58.95,58.74,58.95,43600.0,36.9042,36.9983,36.8665,36.9983,43600.0
2005-08-15 14:25:00,58.96,59.09,58.95,59.07,16000.0,37.0046,37.0862,36.9983,37.0736,16000.0
2005-08-15 14:30:00,59.07,59.07,58.78,58.81,24400.0,37.0736,37.0736,36.8916,36.9104,24400.0
2005-08-15 14:35:00,58.8,58.97,58.74,58.97,18200.0,36.9042,37.0108,36.8665,37.0108,18200.0
2005-08-15 14:40:00,58.91,58.91,58.75,58.85,25600.0,36.9732,36.9732,36.8728,36.9355,25600.0
2005-08-15 14:45:00,58.83,58.83,58.73,58.77,31000.0,36.923,36.923,36.8602,36.8853,31000.0
2005-08-15 14:50:00,58.81,58.94,58.81,58.9,15200.0,36.9104,36.992,36.9104,36.9669,15200.0
2005-08-15 14:55:00,58.88,58.93,58.88,58.92,12400.0,36.9544,36.9857,36.9544,36.9795,12400.0
2005-08-15 15:00:00,58.94,58.96,58.79,58.81,20600.0,36.992,37.0046,36.8979,36.9104,20600.0
2005-08-15 15:05:00,58.82,58.82,58.72,58.81,16200.0,36.9167,36.9167,36.8539,36.9104,16200.0
2005-08-15 15:10:00,58.84,58.84,58.72,58.74,13700.0,36.9293,36.9293,36.8539,36.8665,13700.0
2005-08-15 15:15:00,58.73,58.73,58.66,58.67,28600.0,36.8602,36.8602,36.8163,36.8226,28600.0
2005-08-15 15:20:00,58.69,58.75,58.69,58.72,14800.0,36.8351,36.8728,36.8351,36.8539,14800.0
2005-08-15 15:25:00,58.71,58.74,58.68,58.73,47100.0,36.8477,36.8665,36.8288,36.8602,47100.0
2005-08-15 15:30:00,58.74,58.74,58.72,58.74,16900.0,36.8665,36.8665,36.8539,36.8665,16900.0
2005-08-15 15:35:00,58.73,58.74,58.66,58.68,26600.0,36.8602,36.8665,36.8163,36.8288,26600.0
2005-08-15 15:40:00,58.69,58.73,58.69,58.7,35400.0,36.8351,36.8602,36.8351,36.8414,35400.0
2005-08-15 15:45:00,58.7,58.8,58.7,58.78,45000.0,36.8414,36.9042,36.8414,36.8916,45000.0
2005-08-15 15:50:00,58.79,58.88,58.78,58.88,48800.0,36.8979,36.9544,36.8916,36.9544,48800.0
2005-08-15 15:55:00,58.89,58.9,58.78,58.82,72100.0,36.9606,36.9669,36.8916,36.9167,72100.0
2005-08-16 09:30:00,58.81,58.9,58.8,58.82,50500.0,36.9104,36.9669,36.9042,36.9167,50500.0
2005-08-16 09:35:00,58.81,58.82,58.62,58.64,50100.0,36.9104,36.9167,36.7912,36.8037,50100.0
2005-08-16 09:40:00,58.63,58.63,58.12,58.15,91400.0,36.7975,36.7975,36.4774,36.4962,91400.0
2005-08-16 09:45:00,58.15,58.2,58.1,58.11,79800.0,36.4962,36.5276,36.4648,36.4711,79800.0
2005-08-16 09:50:00,58.12,58.28,58.02,58.23,71000.0,36.4774,36.5778,36.4146,36.5464,71000.0
2005-08-16 09:55:00,58.23,58.24,58.09,58.17,30500.0,36.5464,36.5527,36.4585,36.5088,30500.0
2005-08-16 10:00:00,58.17,58.39,58.17,58.33,69100.0,36.5088,36.6468,36.5088,36.6092,69100.0
2005-08-16 10:05:00,58.33,58.63,58.33,58.63,71500.0,36.6092,36.7975,36.6092,36.7975,71500.0
2005-08-16 10:10:00,58.63,58.82,58.63,58.8,39700.0,36.7975,36.9167,36.7975,36.9042,39700.0
2005-08-16 10:15:00,58.8,58.9,58.79,58.88,64500.0,36.9042,36.9669,36.8979,36.9544,64500.0
2005-08-16 10:20:00,58.88,58.89,58.75,58.82,57800.0,36.9544,36.9606,36.8728,36.9167,57800.0
2005-08-16 10:25:00,58.81,58.81,58.62,58.66,37800.0,36.9104,36.9104,36.7912,36.8163,37800.0
2005-08-16 10:30:00,58.65,58.65,58.37,58.44,53000.0,36.81,36.81,36.6343,36.6782,53000.0
2005-08-16 10:35:00,58.44,58.45,58.4,58.4,39400.0,36.6782,36.6845,36.6531,36.6531,39400.0
2005-08-16 10:40:00,58.41,58.41,58.13,58.17,60900.0,36.6594,36.6594,36.4836,36.5088,60900.0
2005-08-16 10:45:00,58.18,58.18,57.9,57.97,51600.0,36.515,36.515,36.3393,36.3832,51600.0
2005-08-16 10:50:00,57.95,58.33,57.94,58.2,80800.0,36.3707,36.6092,36.3644,36.5276,80800.0
2005-08-16 10:55:00,58.22,58.29,58.07,58.28,56600.0,36.5401,36.5841,36.446,36.5778,56600.0
2005-08-16 11:00:00,58.28,58.31,58.24,58.29,51900.0,36.5778,36.5966,36.5527,36.5841,51900.0
2005-08-16 11:05:00,58.29,58.39,58.29,58.33,29800.0,36.5841,36.6468,36.5841,36.6092,29800.0
2005-08-16 11:10:00,58.34,58.39,58.33,58.37,21400.0,36.6154,36.6468,36.6092,36.6343,21400.0
2005-08-16 11:15:00,58.37,58.38,58.01,58.16,40600.0,36.6343,36.6406,36.4083,36.5025,40600.0
2005-08-16 11:20:00,58.14,58.15,58.0,58.01,33400.0,36.4899,36.4962,36.4021,36.4083,33400.0
2005-08-16 11:25:00,58.01,58.01,57.97,58.0,20700.0,36.4083,36.4083,36.3832,36.4021,20700.0
2005-08-16 11:30:00,58.0,58.01,57.98,58.01,18200.0,36.4021,36.4083,36.3895,36.4083,18200.0
2005-08-16 11:35:00,58.0,58.04,57.97,57.98,24900.0,36.4021,36.4272,36.3832,36.3895,24900.0
2005-08-16 11:40:00,57.98,57.99,57.9,57.92,23500.0,36.3895,36.3958,36.3393,36.3518,23500.0
2005-08-16 11:45:00,57.91,57.92,57.86,57.91,21100.0,36.3456,36.3518,36.3142,36.3456,21100.0
2005-08-16 11:50:00,57.89,57.9,57.8,57.81,33200.0,36.333,36.3393,36.2765,36.2828,33200.0
2005-08-16 11:55:00,57.81,57.81,57.75,57.78,23800.0,36.2828,36.2828,36.2452,36.264,23800.0
2005-08-16 12:00:00,57.78,57.78,57.67,57.67,28600.0,36.264,36.264,36.1949,36.1949,28600.0
2005-08-16 12:05:00,57.67,57.68,57.55,57.6,28600.0,36.1949,36.2012,36.1196,36.151,28600.0
2005-08-16 12:10:00,57.6,57.61,57.4,57.41,35700.0,36.151,36.1573,36.0255,36.0318,35700.0
2005-08-16 12:15:00,57.41,57.57,57.4,57.56,32200.0,36.0318,36.1322,36.0255,36.1259,32200.0
2005-08-16 12:20:00,57.53,57.66,57.5,57.66,24200.0,36.1071,36.1887,36.0882,36.1887,24200.0
2005-08-16 12:25:00,57.66,57.74,57.64,57.73,15500.0,36.1887,36.2389,36.1761,36.2326,15500.0
2005-08-16 12:30:00,57.71,57.83,57.71,57.83,26400.0,36.22,36.2954,36.22,36.2954,26400.0
2005-08-16 12:35:00,57.83,57.94,57.83,57.85,21100.0,36.2954,36.3644,36.2954,36.3079,21100.0
2005-08-16 12:40:00,57.86,57.86,57.69,57.69,25600.0,36.3142,36.3142,36.2075,36.2075,25600.0
2005-08-16 12:45:00,57.69,57.7,57.58,57.63,29900.0,36.2075,36.2138,36.1385,36.1698,29900.0
2005-08-16 12:50:00,57.63,57.68,57.6,57.67,29900.0,36.1698,36.2012,36.151,36.1949,29900.0
2005-08-16 12:55:00,57.67,57.78,57.67,57.76,17500.0,36.1949,36.264,36.1949,36.2514,17500.0
2005-08-16 13:00:00,57.76,57.78,57.72,57.72,16600.0,36.2514,36.264,36.2263,36.2263,16600.0
2005-08-16 13:05:00,57.72,57.88,57.7,57.86,22600.0,36.2263,36.3267,36.2138,36.3142,22600.0
2005-08-16 13:10:00,57.86,57.95,57.84,57.95,21000.0,36.3142,36.3707,36.3016,36.3707,21000.0
2005-08-16 13:15:00,57.95,57.95,57.82,57.86,15300.0,36.3707,36.3707,36.2891,36.3142,15300.0
2005-08-16 13:20:00,57.82,57.88,57.78,57.87,26200.0,36.2891,36.3267,36.264,36.3205,26200.0
2005-08-16 13:25:00,57.89,57.89,57.58,57.65,41900.0,36.333,36.333,36.1385,36.1824,41900.0
2005-08-16 13:30:00,57.62,57.74,57.59,57.73,30100.0,36.1636,36.2389,36.1447,36.2326,30100.0
2005-08-16 13:35:00,57.74,57.77,57.64,57.65,20400.0,36.2389,36.2577,36.1761,36.1824,20400.0
2005-08-16 13:40:00,57.65,57.65,57.5,57.51,23200.0,36.1824,36.1824,36.0882,36.0945,23200.0
2005-08-16 13:45:00,57.5,57.7,57.49,57.68,27500.0,36.0882,36.2138,36.082,36.2012,27500.0
2005-08-16 13:50:00,57.68,57.69,57.6,57.64,17500.0,36.2012,36.2075,36.151,36.1761,17500.0
2005-08-16 13:55:00,57.62,57.63,57.43,57.46,20500.0,36.1636,36.1698,36.0443,36.0631,20500.0
2005-08-16 14:00:00,57.46,57.69,57.43,57.6,29900.0,36.0631,36.2075,36.0443,36.151,29900.0
2005-08-16 14:05:00,57.61,57.64,57.5,57.52,22600.0,36.1573,36.1761,36.0882,36.1008,22600.0
2005-08-16 14:10:00,57.51,57.53,57.42,57.44,20900.0,36.0945,36.1071,36.038,36.0506,20900.0
2005-08-16 14:15:00,57.43,57.5,57.39,57.45,39400.0,36.0443,36.0882,36.0192,36.0569,39400.0
2005-08-16 14:20:00,57.45,57.45,57.38,57.41,36600.0,36.0569,36.0569,36.0129,36.0318,36600.0
2005-08-16 14:25:00,57.41,57.46,57.41,57.42,14600.0,36.0318,36.0631,36.0318,36.038,14600.0
2005-08-16 14:30:00,57.42,57.68,57.37,57.6,42200.0,36.038,36.2012,36.0067,36.151,42200.0
2005-08-16 14:35:00,57.6,57.75,57.55,57.64,39300.0,36.151,36.2452,36.1196,36.1761,39300.0
2005-08-16 14:40:00,57.66,57.67,57.61,57.67,18800.0,36.1887,36.1949,36.1573,36.1949,18800.0
2005-08-16 14:45:00,57.66,57.67,57.58,57.58,20600.0,36.1887,36.1949,36.1385,36.1385,20600.0
2005-08-16 14:50:00,57.59,57.59,57.44,57.44,25900.0,36.1447,36.1447,36.0506,36.0506,25900.0
2005-08-16 14:55:00,57.47,57.59,57.44,57.58,15000.0,36.0694,36.1447,36.0506,36.1385,15000.0
2005-08-16 15:00:00,57.56,57.75,57.55,57.75,27900.0,36.1259,36.2452,36.1196,36.2452,27900.0
2005-08-16 15:05:00,57.76,57.8,57.7,57.78,36700.0,36.2514,36.2765,36.2138,36.264,36700.0
2005-08-16 15:10:00,57.77,57.77,57.62,57.65,17700.0,36.2577,36.2577,36.1636,36.1824,17700.0
2005-08-16 15:15:00,57.64,57.64,57.46,57.47,32100.0,36.1761,36.1761,36.0631,36.0694,32100.0
2005-08-16 15:20:00,57.46,57.48,57.28,57.31,40500.0,36.0631,36.0757,35.9502,35.969,40500.0
2005-08-16 15:25:00,57.33,57.35,57.28,57.31,16800.0,35.9815,35.9941,35.9502,35.969,16800.0
2005-08-16 15:30:00,57.32,57.35,57.21,57.23,35000.0,35.9753,35.9941,35.9062,35.9188,35000.0
2005-08-16 15:35:00,57.23,57.24,57.14,57.23,33000.0,35.9188,35.9251,35.8623,35.9188,33000.0
2005-08-16 15:40:00,57.24,57.54,57.24,57.29,47800.0,35.9251,36.1133,35.9251,35.9564,47800.0
2005-08-16 15:45:00,57.31,57.39,57.2,57.2,56700.0,35.969,36.0192,35.9,35.9,56700.0
2005-08-16 15:50:00,57.2,57.22,57.13,57.15,38900.0,35.9,35.9125,35.856,35.8686,38900.0
2005-08-16 15:55:00,57.14,57.17,57.09,57.09,94800.0,35.8623,35.8811,35.8309,35.8309,94800.0
2005-08-17 09:30:00,57.1,57.54,57.1,57.44,52300.0,35.8372,36.1133,35.8372,36.0506,52300.0
2005-08-17 09:35:00,57.44,57.48,57.2,57.2,37400.0,36.0506,36.0757,35.9,35.9,37400.0
2005-08-17 09:40:00,57.21,57.23,56.89,56.89,50800.0,35.9062,35.9188,35.7054,35.7054,50800.0
2005-08-17 09:45:00,56.94,57.34,56.86,57.3,127300.0,35.7368,35.9878,35.6866,35.9627,127300.0
2005-08-17 09:50:00,57.3,57.49,57.27,57.4,56900.0,35.9627,36.082,35.9439,36.0255,56900.0
2005-08-17 09:55:00,57.37,57.4,56.92,56.92,83000.0,36.0067,36.0255,35.7242,35.7242,83000.0
2005-08-17 10:00:00,56.95,57.17,56.88,57.13,53000.0,35.7431,35.8811,35.6991,35.856,53000.0
2005-08-17 10:05:00,57.15,57.24,57.02,57.22,33000.0,35.8686,35.9251,35.787,35.9125,33000.0
2005-08-17 10:10:00,57.22,57.25,57.01,57.03,29800.0,35.9125,35.9313,35.7807,35.7933,29800.0
2005-08-17 10:15:00,57.03,57.21,57.03,57.19,38100.0,35.7933,35.9062,35.7933,35.8937,38100.0
2005-08-17 10:20:00,57.19,57.32,57.16,57.32,29700.0,35.8937,35.9753,35.8749,35.9753,29700.0
2005-08-17 10:25:00,57.32,57.33,57.07,57.07,36200.0,35.9753,35.9815,35.8184,35.8184,36200.0
2005-08-17 10:30:00,57.06,58.1,57.05,57.99,123400.0,35.8121,36.4648,35.8058,36.3958,123400.0
2005-08-17 10:35:00,57.99,58.4,57.97,58.24,103500.0,36.3958,36.6531,36.3832,36.5527,103500.0
2005-08-17 10:40:00,58.24,58.25,57.84,57.86,63000.0,36.5527,36.559,36.3016,36.3142,63000.0
2005-08-17 10:45:00,57.8,57.88,57.5,57.5,76400.0,36.2765,36.3267,36.0882,36.0882,76400.0
2005-08-17 10:50:00,57.5,57.52,57.33,57.49,84500.0,36.0882,36.1008,35.9815,36.082,84500.0
2005-08-17 10:55:00,57.49,57.49,57.21,57.25,71300.0,36.082,36.082,35.9062,35.9313,71300.0
2005-08-17 11:00:00,57.25,57.38,57.13,57.13,61800.0,35.9313,36.0129,35.856,35.856,61800.0
2005-08-17 11:05:00,57.12,57.12,56.97,57.0,75200.0,35.8497,35.8497,35.7556,35.7744,75200.0
2005-08-17 11:10:00,57.0,57.09,56.74,57.0,96500.0,35.7744,35.8309,35.6113,35.7744,96500.0
2005-08-17 11:15:00,57.0,57.07,56.98,57.03,46000.0,35.7744,35.8184,35.7619,35.7933,46000.0
2005-08-17 11:20:00,57.02,57.06,56.92,56.92,38400.0,35.787,35.8121,35.7242,35.7242,38400.0
2005-08-17 11:25:00,56.93,56.95,56.72,56.94,36100.0,35.7305,35.7431,35.5987,35.7368,36100.0
2005-08-17 11:30:00,56.92,56.93,56.81,56.87,18600.0,35.7242,35.7305,35.6552,35.6928,18600.0
2005-08-17 11:35:00,56.9,57.0,56.76,57.0,23000.0,35.7117,35.7744,35.6238,35.7744,23000.0
2005-08-17 11:40:00,56.97,57.0,56.76,56.79,19000.0,35.7556,35.7744,35.6238,35.6426,19000.0
2005-08-17 11:45:00,56.79,56.81,56.7,56.75,25800.0,35.6426,35.6552,35.5861,35.6175,25800.0
2005-08-17 11:50:00,56.73,56.74,56.36,56.41,51500.0,35.605,35.6113,35.3728,35.4041,51500.0
2005-08-17 11:55:00,56.43,56.58,56.43,56.57,35600.0,35.4167,35.5108,35.4167,35.5046,35600.0
2005-08-17 12:00:00,56.6,56.74,56.58,56.58,34800.0,35.5234,35.6113,35.5108,35.5108,34800.0
2005-08-17 12:05:00,56.58,56.67,56.57,56.6,35900.0,35.5108,35.5673,35.5046,35.5234,35900.0
2005-08-17 12:10:00,56.57,56.59,56.52,56.55,26600.0,35.5046,35.5171,35.4732,35.492,26600.0
2005-08-17 12:15:00,56.54,56.6,56.52,56.56,24100.0,35.4857,35.5234,35.4732,35.4983,24100.0
2005-08-17 12:20:00,56.56,56.66,56.53,56.65,37800.0,35.4983,35.561,35.4795,35.5548,37800.0
2005-08-17 12:25:00,56.65,56.67,56.51,56.52,23400.0,35.5548,35.5673,35.4669,35.4732,23400.0
2005-08-17 12:30:00,56.55,56.65,56.54,56.63,15900.0,35.492,35.5548,35.4857,35.5422,15900.0
2005-08-17 12:35:00,56.62,56.63,56.54,56.61,20300.0,35.5359,35.5422,35.4857,35.5297,20300.0
2005-08-17 12:40:00,56.61,56.64,56.54,56.55,11400.0,35.5297,35.5485,35.4857,35.492,11400.0
2005-08-17 12:45:00,56.55,56.55,56.5,56.52,20000.0,35.492,35.492,35.4606,35.4732,20000.0
2005-08-17 12:50:00,56.51,56.52,56.43,56.43,75200.0,35.4669,35.4732,35.4167,35.4167,75200.0
2005-08-17 12:55:00,56.43,56.44,56.15,56.2,46700.0,35.4167,35.423,35.241,35.2723,46700.0
2005-08-17 13:00:00,56.2,56.44,56.16,56.42,23600.0,35.2723,35.423,35.2472,35.4104,23600.0
2005-08-17 13:05:00,56.41,56.51,56.41,56.44,17300.0,35.4041,35.4669,35.4041,35.423,17300.0
2005-08-17 13:10:00,56.43,56.47,56.37,56.47,12100.0,35.4167,35.4418,35.379,35.4418,12100.0
2005-08-17 13:15:00,56.47,56.59,56.43,56.59,11100.0,35.4418,35.5171,35.4167,35.5171,11100.0
2005-08-17 13:20:00,56.59,56.65,56.43,56.44,30800.0,35.5171,35.5548,35.4167,35.423,30800.0
2005-08-17 13:25:00,56.44,56.44,56.38,56.4,7900.0,35.423,35.423,35.3853,35.3979,7900.0
2005-08-17 13:30:00,56.4,56.42,56.34,56.36,13000.0,35.3979,35.4104,35.3602,35.3728,13000.0
2005-08-17 13:35:00,56.36,56.36,56.17,56.19,16300.0,35.3728,35.3728,35.2535,35.2661,16300.0
2005-08-17 13:40:00,56.19,56.27,56.18,56.25,20300.0,35.2661,35.3163,35.2598,35.3037,20300.0
2005-08-17 13:45:00,56.25,56.26,56.19,56.24,32900.0,35.3037,35.31,35.2661,35.2974,32900.0
2005-08-17 13:50:00,56.22,56.22,56.0,56.0,35000.0,35.2849,35.2849,35.1468,35.1468,35000.0
2005-08-17 13:55:00,56.01,56.02,55.83,55.83,67500.0,35.1531,35.1594,35.0401,35.0401,67500.0
2005-08-17 14:00:00,55.82,55.94,55.69,55.79,43200.0,35.0338,35.1092,34.9522,35.015,43200.0
2005-08-17 14:05:00,55.79,55.84,55.72,55.73,20700.0,35.015,35.0464,34.9711,34.9774,20700.0
2005-08-17 14:10:00,55.73,55.82,55.64,55.71,45300.0,34.9774,35.0338,34.9209,34.9648,45300.0
2005-08-17 14:15:00,55.72,56.13,55.72,55.97,57700.0,34.9711,35.2284,34.9711,35.128,57700.0
2005-08-17 14:20:00,56.05,56.11,55.64,55.69,37400.0,35.1782,35.2159,34.9209,34.9522,37400.0
2005-08-17 14:25:00,55.69,55.82,55.67,55.82,26300.0,34.9522,35.0338,34.9397,35.0338,26300.0
2005-08-17 14:30:00,55.82,55.86,55.79,55.85,30100.0,35.0338,35.0589,35.015,35.0527,30100.0
2005-08-17 14:35:00,55.86,55.93,55.64,55.67,38500.0,35.0589,35.1029,34.9209,34.9397,38500.0
2005-08-17 14:40:00,55.67,55.67,55.56,55.6,42800.0,34.9397,34.9397,34.8707,34.8958,42800.0
2005-08-17 14:45:00,55.6,55.64,55.47,55.61,24500.0,34.8958,34.9209,34.8142,34.902,24500.0
2005-08-17 14:50:00,55.6,55.79,55.49,55.78,49400.0,34.8958,35.015,34.8267,35.0087,49400.0
2005-08-17 14:55:00,55.75,55.8,55.7,55.75,79600.0,34.9899,35.0213,34.9585,34.9899,79600.0
2005-08-17 15:00:00,55.75,56.01,55.75,55.99,63100.0,34.9899,35.1531,34.9899,35.1405,63100.0
2005-08-17 15:05:00,55.99,56.01,55.75,55.76,58800.0,35.1405,35.1531,34.9899,34.9962,58800.0
2005-08-17 15:10:00,55.77,55.9,55.75,55.88,32300.0,35.0025,35.0841,34.9899,35.0715,32300.0
2005-08-17 15:15:00,55.88,55.95,55.87,55.94,41400.0,35.0715,35.1154,35.0652,35.1092,41400.0
2005-08-17 15:20:00,55.98,55.98,55.8,55.8,43200.0,35.1343,35.1343,35.0213,35.0213,43200.0
2005-08-17 15:25:00,55.79,55.79,55.61,55.75,61400.0,35.015,35.015,34.902,34.9899,61400.0
2005-08-17 15:30:00,55.75,55.84,55.6,55.81,80000.0,34.9899,35.0464,34.8958,35.0276,80000.0
2005-08-17 15:35:00,55.84,55.84,55.72,55.79,41000.0,35.0464,35.0464,34.9711,35.015,41000.0
2005-08-17 15:40:00,55.8,55.83,55.72,55.73,23300.0,35.0213,35.0401,34.9711,34.9774,23300.0
2005-08-17 15:45:00,55.75,55.75,55.73,55.73,3700.0,34.9899,34.9899,34.9774,34.9774,3700.0
2005-08-17 15:50:00,55.75,55.81,55.71,55.71,47400.0,34.9899,35.0276,34.9648,34.9648,47400.0
2005-08-17 15:55:00,55.74,55.91,55.69,55.75,102400.0,34.9836,35.0903,34.9522,34.9899,102400.0
2005-08-18 09:30:00,55.07,55.4,55.05,55.25,100700.0,34.5631,34.7702,34.5506,34.6761,100700.0
2005-08-18 09:35:00,55.27,55.33,55.1,55.16,44500.0,34.6886,34.7263,34.582,34.6196,44500.0
2005-08-18 09:40:00,55.21,55.55,55.18,55.55,66600.0,34.651,34.8644,34.6322,34.8644,66600.0
2005-08-18 09:45:00,55.55,55.58,55.14,55.35,70300.0,34.8644,34.8832,34.6071,34.7389,70300.0
2005-08-18 09:50:00,55.35,55.68,55.34,55.58,40700.0,34.7389,34.946,34.7326,34.8832,40700.0
2005-08-18 09:55:00,55.52,55.84,55.41,55.84,36600.0,34.8456,35.0464,34.7765,35.0464,36600.0
2005-08-18 10:00:00,55.78,56.2,55.77,56.13,55800.0,35.0087,35.2723,35.0025,35.2284,55800.0
2005-08-18 10:05:00,56.14,56.35,56.08,56.31,62400.0,35.2347,35.3665,35.197,35.3414,62400.0
2005-08-18 10:10:00,56.3,56.4,56.19,56.2,51400.0,35.3351,35.3979,35.2661,35.2723,51400.0
2005-08-18 10:15:00,56.2,56.22,55.93,55.93,53200.0,35.2723,35.2849,35.1029,35.1029,53200.0
2005-08-18 10:20:00,55.93,55.94,55.67,55.69,50800.0,35.1029,35.1092,34.9397,34.9522,50800.0
2005-08-18 10:25:00,55.69,55.69,55.6,55.61,36000.0,34.9522,34.9522,34.8958,34.902,36000.0
2005-08-18 10:30:00,55.61,55.67,55.37,55.5,96300.0,34.902,34.9397,34.7514,34.833,96300.0
2005-08-18 10:35:00,55.5,55.79,55.44,55.79,40100.0,34.833,35.015,34.7953,35.015,40100.0
2005-08-18 10:40:00,55.79,56.0,55.79,55.91,60000.0,35.015,35.1468,35.015,35.0903,60000.0
2005-08-18 10:45:00,55.92,55.92,55.79,55.8,20400.0,35.0966,35.0966,35.015,35.0213,20400.0
2005-08-18 10:50:00,55.71,55.75,55.5,55.72,41900.0,34.9648,34.9899,34.833,34.9711,41900.0
2005-08-18 10:55:00,55.65,55.73,55.58,55.61,32600.0,34.9271,34.9774,34.8832,34.902,32600.0
2005-08-18 11:00:00,55.61,55.86,55.54,55.78,36900.0,34.902,35.0589,34.8581,35.0087,36900.0
2005-08-18 11:05:00,55.78,55.79,55.54,55.68,44000.0,35.0087,35.015,34.8581,34.946,44000.0
2005-08-18 11:10:00,55.71,55.91,55.69,55.79,22600.0,34.9648,35.0903,34.9522,35.015,22600.0
2005-08-18 11:15:00,55.78,55.89,55.73,55.83,25600.0,35.0087,35.0778,34.9774,35.0401,25600.0
2005-08-18 11:20:00,55.83,55.84,55.72,55.72,23000.0,35.0401,35.0464,34.9711,34.9711,23000.0
2005-08-18 11:25:00,55.73,55.76,55.66,55.67,18700.0,34.9774,34.9962,34.9334,34.9397,18700.0
2005-08-18 11:30:00,55.69,55.8,55.68,55.78,16100.0,34.9522,35.0213,34.946,35.0087,16100.0
2005-08-18 11:35:00,55.78,55.82,55.73,55.74,17400.0,35.0087,35.0338,34.9774,34.9836,17400.0
2005-08-18 11:40:00,55.75,55.8,55.74,55.77,11500.0,34.9899,35.0213,34.9836,35.0025,11500.0
2005-08-18 11:45:00,55.77,55.79,55.68,55.68,12700.0,35.0025,35.015,34.946,34.946,12700.0
2005-08-18 11:50:00,55.69,55.73,55.62,55.73,18100.0,34.9522,34.9774,34.9083,34.9774,18100.0
2005-08-18 11:55:00,55.74,55.77,55.63,55.67,17000.0,34.9836,35.0025,34.9146,34.9397,17000.0
2005-08-18 12:00:00,55.64,55.66,55.42,55.46,50200.0,34.9209,34.9334,34.7828,34.8079,50200.0
2005-08-18 12:05:00,55.45,55.56,55.42,55.55,16000.0,34.8016,34.8707,34.7828,34.8644,16000.0
2005-08-18 12:10:00,55.55,55.73,55.55,55.7,22200.0,34.8644,34.9774,34.8644,34.9585,22200.0
2005-08-18 12:15:00,55.68,55.69,55.61,55.61,11400.0,34.946,34.9522,34.902,34.902,11400.0
2005-08-18 12:20:00,55.59,55.74,55.59,55.71,15000.0,34.8895,34.9836,34.8895,34.9648,15000.0
2005-08-18 12:25:00,55.71,55.71,55.59,55.63,18700.0,34.9648,34.9648,34.8895,34.9146,18700.0
2005-08-18 12:30:00,55.62,55.7,55.6,55.68,12000.0,34.9083,34.9585,34.8958,34.946,12000.0
2005-08-18 12:35:00,55.69,55.71,55.67,55.67,7300.0,34.9522,34.9648,34.9397,34.9397,7300.0
2005-08-18 12:40:00,55.67,55.7,55.64,55.7,13900.0,34.9397,34.9585,34.9209,34.9585,13900.0
2005-08-18 12:45:00,55.69,55.76,55.69,55.75,30100.0,34.9522,34.9962,34.9522,34.9899,30100.0
2005-08-18 12:50:00,55.74,55.76,55.7,55.7,27100.0,34.9836,34.9962,34.9585,34.9585,27100.0
2005-08-18 12:55:00,55.69,55.74,55.68,55.7,20000.0,34.9522,34.9836,34.946,34.9585,20000.0
2005-08-18 13:00:00,55.72,55.72,55.6,55.61,10100.0,34.9711,34.9711,34.8958,34.902,10100.0
2005-08-18 13:05:00,55.61,55.64,55.6,55.62,9500.0,34.902,34.9209,34.8958,34.9083,9500.0
2005-08-18 13:10:00,55.63,55.67,55.59,55.67,7700.0,34.9146,34.9397,34.8895,34.9397,7700.0
2005-08-18 13:15:00,55.67,55.7,55.65,55.67,6800.0,34.9397,34.9585,34.9271,34.9397,6800.0
2005-08-18 13:20:00,55.66,55.8,55.62,55.74,40800.0,34.9334,35.0213,34.9083,34.9836,40800.0
2005-08-18 13:25:00,55.72,55.74,55.68,55.69,24100.0,34.9711,34.9836,34.946,34.9522,24100.0
2005-08-18 13:30:00,55.69,55.69,55.6,55.6,27500.0,34.9522,34.9522,34.8958,34.8958,27500.0
2005-08-18 13:35:00,55.6,55.68,55.59,55.61,20700.0,34.8958,34.946,34.8895,34.902,20700.0
2005-08-18 13:40:00,55.61,55.67,55.52,55.53,16200.0,34.902,34.9397,34.8456,34.8518,16200.0
2005-08-18 13:45:00,55.52,55.52,55.38,55.42,28800.0,34.8456,34.8456,34.7577,34.7828,28800.0
2005-08-18 13:50:00,55.42,55.46,55.34,55.38,19500.0,34.7828,34.8079,34.7326,34.7577,19500.0
2005-08-18 13:55:00,55.37,55.46,55.36,55.38,36200.0,34.7514,34.8079,34.7451,34.7577,36200.0
2005-08-18 14:00:00,55.43,55.44,55.37,55.38,23000.0,34.7891,34.7953,34.7514,34.7577,23000.0
2005-08-18 14:05:00,55.39,55.4,55.28,55.4,23900.0,34.764,34.7702,34.6949,34.7702,23900.0
2005-08-18 14:10:00,55.4,55.49,55.39,55.45,31600.0,34.7702,34.8267,34.764,34.8016,31600.0
2005-08-18 14:15:00,55.44,55.67,55.44,55.55,32700.0,34.7953,34.9397,34.7953,34.8644,32700.0
2005-08-18 14:20:00,55.56,55.65,55.53,55.64,21500.0,34.8707,34.9271,34.8518,34.9209,21500.0
2005-08-18 14:25:00,55.64,55.7,55.61,55.64,37200.0,34.9209,34.9585,34.902,34.9209,37200.0
2005-08-18 14:30:00,55.62,55.72,55.6,55.7,49100.0,34.9083,34.9711,34.8958,34.9585,49100.0
2005-08-18 14:35:00,55.69,55.84,55.69,55.77,77700.0,34.9522,35.0464,34.9522,35.0025,77700.0
2005-08-18 14:40:00,55.79,55.8,55.67,55.75,32300.0,35.015,35.0213,34.9397,34.9899,32300.0
2005-08-18 14:45:00,55.75,55.76,55.65,55.74,24700.0,34.9899,34.9962,34.9271,34.9836,24700.0
2005-08-18 14:50:00,55.73,55.76,55.71,55.74,30600.0,34.9774,34.9962,34.9648,34.9836,30600.0
2005-08-18 14:55:00,55.75,55.79,55.7,55.77,32300.0,34.9899,35.015,34.9585,35.0025,32300.0
2005-08-18 15:00:00,55.77,55.78,55.68,55.73,40200.0,35.0025,35.0087,34.946,34.9774,40200.0
2005-08-18 15:05:00,55.75,55.98,55.75,55.95,80800.0,34.9899,35.1343,34.9899,35.1154,80800.0
2005-08-18 15:10:00,55.95,56.03,55.83,55.84,49900.0,35.1154,35.1656,35.0401,35.0464,49900.0
2005-08-18 15:15:00,55.85,55.94,55.85,55.88,37500.0,35.0527,35.1092,35.0527,35.0715,37500.0
2005-08-18 15:20:00,55.89,55.92,55.82,55.87,36400.0,35.0778,35.0966,35.0338,35.0652,36400.0
2005-08-18 15:25:00,55.87,55.92,55.86,55.91,39100.0,35.0652,35.0966,35.0589,35.0903,39100.0
2005-08-18 15:30:00,55.91,56.06,55.91,55.98,41800.0,35.0903,35.1845,35.0903,35.1343,41800.0
2005-08-18 15:35:00,55.97,56.11,55.97,56.07,32900.0,35.128,35.2159,35.128,35.1907,32900.0
2005-08-18 15:40:00,56.06,56.3,56.06,56.14,62000.0,35.1845,35.3351,35.1845,35.2347,62000.0
2005-08-18 15:45:00,56.14,56.35,56.14,56.16,68500.0,35.2347,35.3665,35.2347,35.2472,68500.0
2005-08-18 15:50:00,56.16,56.22,56.05,56.14,60300.0,35.2472,35.2849,35.1782,35.2347,60300.0
2005-08-18 15:55:00,56.15,56.16,56.03,56.03,101100.0,35.241,35.2472,35.1656,35.1656,101100.0
2005-08-19 09:30:00,56.75,56.98,56.74,56.97,174900.0,35.6175,35.7619,35.6113,35.7556,174900.0
2005-08-19 09:35:00,56.98,57.19,56.97,57.07,68700.0,35.7619,35.8937,35.7556,35.8184,68700.0
2005-08-19 09:40:00,57.07,57.23,57.06,57.07,57100.0,35.8184,35.9188,35.8121,35.8184,57100.0
2005-08-19 09:45:00,57.07,57.24,57.07,57.12,64200.0,35.8184,35.9251,35.8184,35.8497,64200.0
2005-08-19 09:50:00,57.12,57.2,56.97,57.2,67100.0,35.8497,35.9,35.7556,35.9,67100.0
2005-08-19 09:55:00,57.2,57.21,57.01,57.05,32500.0,35.9,35.9062,35.7807,35.8058,32500.0
2005-08-19 10:00:00,57.06,57.18,57.05,57.18,39600.0,35.8121,35.8874,35.8058,35.8874,39600.0
2005-08-19 10:05:00,57.18,57.47,57.17,57.4,49300.0,35.8874,36.0694,35.8811,36.0255,49300.0
2005-08-19 10:10:00,57.4,57.45,57.22,57.43,35300.0,36.0255,36.0569,35.9125,36.0443,35300.0
2005-08-19 10:15:00,57.42,57.59,57.37,57.59,73200.0,36.038,36.1447,36.0067,36.1447,73200.0
2005-08-19 10:20:00,57.6,57.76,57.6,57.7,62600.0,36.151,36.2514,36.151,36.2138,62600.0
2005-08-19 10:25:00,57.7,57.83,57.64,57.75,59200.0,36.2138,36.2954,36.1761,36.2452,59200.0
2005-08-19 10:30:00,57.78,57.79,57.7,57.73,36400.0,36.264,36.2703,36.2138,36.2326,36400.0
2005-08-19 10:35:00,57.73,57.74,57.71,57.72,36300.0,36.2326,36.2389,36.22,36.2263,36300.0
2005-08-19 10:40:00,57.73,57.73,57.6,57.63,30300.0,36.2326,36.2326,36.151,36.1698,30300.0
2005-08-19 10:45:00,57.65,57.69,57.63,57.65,39100.0,36.1824,36.2075,36.1698,36.1824,39100.0
2005-08-19 10:50:00,57.65,57.65,57.5,57.51,39000.0,36.1824,36.1824,36.0882,36.0945,39000.0
2005-08-19 10:55:00,57.51,57.58,57.49,57.5,48000.0,36.0945,36.1385,36.082,36.0882,48000.0
2005-08-19 11:00:00,57.5,57.51,57.41,57.41,32300.0,36.0882,36.0945,36.0318,36.0318,32300.0
2005-08-19 11:05:00,57.4,57.5,57.39,57.45,36500.0,36.0255,36.0882,36.0192,36.0569,36500.0
2005-08-19 11:10:00,57.43,57.47,57.4,57.47,22700.0,36.0443,36.0694,36.0255,36.0694,22700.0
2005-08-19 11:15:00,57.47,57.49,57.41,57.43,17000.0,36.0694,36.082,36.0318,36.0443,17000.0
2005-08-19 11:20:00,57.43,57.6,57.43,57.6,30800.0,36.0443,36.151,36.0443,36.151,30800.0
2005-08-19 11:25:00,57.59,57.63,57.59,57.59,24700.0,36.1447,36.1698,36.1447,36.1447,24700.0
2005-08-19 11:30:00,57.59,57.6,57.57,57.58,17400.0,36.1447,36.151,36.1322,36.1385,17400.0
2005-08-19 11:35:00,57.58,57.76,57.56,57.73,56700.0,36.1385,36.2514,36.1259,36.2326,56700.0
2005-08-19 11:40:00,57.73,57.79,57.44,57.79,46800.0,36.2326,36.2703,36.0506,36.2703,46800.0
2005-08-19 11:45:00,57.79,57.79,57.53,57.68,29100.0,36.2703,36.2703,36.1071,36.2012,29100.0
2005-08-19 11:50:00,57.67,57.67,57.64,57.67,15000.0,36.1949,36.1949,36.1761,36.1949,15000.0
2005-08-19 11:55:00,57.68,57.9,57.59,57.64,53200.0,36.2012,36.3393,36.1447,36.1761,53200.0
2005-08-19 12:00:00,57.63,57.84,57.6,57.84,31200.0,36.1698,36.3016,36.151,36.3016,31200.0
2005-08-19 12:05:00,57.84,57.84,57.69,57.84,26700.0,36.3016,36.3016,36.2075,36.3016,26700.0
2005-08-19 12:10:00,57.83,57.87,57.75,57.8,31800.0,36.2954,36.3205,36.2452,36.2765,31800.0
2005-08-19 12:15:00,57.79,57.8,57.74,57.75,12400.0,36.2703,36.2765,36.2389,36.2452,12400.0
2005-08-19 12:20:00,57.75,57.75,57.71,57.72,13800.0,36.2452,36.2452,36.22,36.2263,13800.0
2005-08-19 12:25:00,57.73,57.87,57.73,57.82,13100.0,36.2326,36.3205,36.2326,36.2891,13100.0
2005-08-19 12:30:00,57.8,57.8,57.65,57.76,19600.0,36.2765,36.2765,36.1824,36.2514,19600.0
2005-08-19 12:35:00,57.74,57.8,57.73,57.79,19400.0,36.2389,36.2765,36.2326,36.2703,19400.0
2005-08-19 12:40:00,57.78,57.83,57.77,57.77,18700.0,36.264,36.2954,36.2577,36.2577,18700.0
2005-08-19 12:45:00,57.77,57.77,57.61,57.76,22500.0,36.2577,36.2577,36.1573,36.2514,22500.0
2005-08-19 12:50:00,57.76,57.77,57.67,57.67,12200.0,36.2514,36.2577,36.1949,36.1949,12200.0
2005-08-19 12:55:00,57.68,57.68,57.62,57.64,16700.0,36.2012,36.2012,36.1636,36.1761,16700.0
2005-08-19 13:00:00,57.65,57.67,57.61,57.61,11400.0,36.1824,36.1949,36.1573,36.1573,11400.0
2005-08-19 13:05:00,57.61,57.61,57.5,57.57,22200.0,36.1573,36.1573,36.0882,36.1322,22200.0
2005-08-19 13:10:00,57.57,57.6,57.54,57.55,34600.0,36.1322,36.151,36.1133,36.1196,34600.0
2005-08-19 13:15:00,57.54,57.56,57.42,57.55,31700.0,36.1133,36.1259,36.038,36.1196,31700.0
2005-08-19 13:20:00,57.53,57.66,57.53,57.59,22300.0,36.1071,36.1887,36.1071,36.1447,22300.0
2005-08-19 13:25:00,57.58,57.69,57.47,57.6,32900.0,36.1385,36.2075,36.0694,36.151,32900.0
2005-08-19 13:30:00,57.59,57.66,57.58,57.63,24100.0,36.1447,36.1887,36.1385,36.1698,24100.0
2005-08-19 13:35:00,57.62,57.66,57.62,57.65,7700.0,36.1636,36.1887,36.1636,36.1824,7700.0
2005-08-19 13:40:00,57.65,57.74,57.62,57.68,19700.0,36.1824,36.2389,36.1636,36.2012,19700.0
2005-08-19 13:45:00,57.67,57.84,57.66,57.8,20200.0,36.1949,36.3016,36.1887,36.2765,20200.0
2005-08-19 13:50:00,57.8,57.8,57.69,57.69,21800.0,36.2765,36.2765,36.2075,36.2075,21800.0
2005-08-19 13:55:00,57.69,57.7,57.66,57.66,12400.0,36.2075,36.2138,36.1887,36.1887,12400.0
2005-08-19 14:00:00,57.66,57.66,57.54,57.58,23600.0,36.1887,36.1887,36.1133,36.1385,23600.0
2005-08-19 14:05:00,57.57,57.61,57.57,57.58,20100.0,36.1322,36.1573,36.1322,36.1385,20100.0
2005-08-19 14:10:00,57.57,57.63,57.48,57.48,24100.0,36.1322,36.1698,36.0757,36.0757,24100.0
2005-08-19 14:15:00,57.48,57.5,57.44,57.49,40300.0,36.0757,36.0882,36.0506,36.082,40300.0
2005-08-19 14:20:00,57.49,57.6,57.46,57.55,18700.0,36.082,36.151,36.0631,36.1196,18700.0
2005-08-19 14:25:00,57.55,57.64,57.51,57.51,27400.0,36.1196,36.1761,36.0945,36.0945,27400.0
2005-08-19 14:30:00,57.47,57.5,57.41,57.45,21600.0,36.0694,36.0882,36.0318,36.0569,21600.0
2005-08-19 14:35:00,57.45,57.51,57.44,57.5,12200.0,36.0569,36.0945,36.0506,36.0882,12200.0
2005-08-19 14:40:00,57.49,57.54,57.46,57.48,25700.0,36.082,36.1133,36.0631,36.0757,25700.0
2005-08-19 14:45:00,57.48,57.54,57.4,57.49,20000.0,36.0757,36.1133,36.0255,36.082,20000.0
2005-08-19 14:50:00,57.49,57.55,57.46,57.5,18700.0,36.082,36.1196,36.0631,36.0882,18700.0
2005-08-19 14:55:00,57.5,57.55,57.45,57.48,13400.0,36.0882,36.1196,36.0569,36.0757,13400.0
2005-08-19 15:00:00,57.49,57.56,57.45,57.51,32700.0,36.082,36.1259,36.0569,36.0945,32700.0
2005-08-19 15:05:00,57.49,57.65,57.49,57.64,27500.0,36.082,36.1824,36.082,36.1761,27500.0
2005-08-19 15:10:00,57.65,57.74,57.64,57.69,24900.0,36.1824,36.2389,36.1761,36.2075,24900.0
2005-08-19 15:15:00,57.69,57.7,57.62,57.62,26900.0,36.2075,36.2138,36.1636,36.1636,26900.0
2005-08-19 15:20:00,57.62,57.64,57.54,57.64,18700.0,36.1636,36.1761,36.1133,36.1761,18700.0
2005-08-19 15:25:00,57.65,57.66,57.6,57.65,20400.0,36.1824,36.1887,36.151,36.1824,20400.0
2005-08-19 15:30:00,57.64,57.69,57.64,57.65,20300.0,36.1761,36.2075,36.1761,36.1824,20300.0
2005-08-19 15:35:00,57.65,57.66,57.64,57.65,21200.0,36.1824,36.1887,36.1761,36.1824,21200.0
2005-08-19 15:40:00,57.65,57.65,57.56,57.59,35300.0,36.1824,36.1824,36.1259,36.1447,35300.0
2005-08-19 15:45:00,57.58,57.59,57.42,57.53,59700.0,36.1385,36.1447,36.038,36.1071,59700.0
2005-08-19 15:50:00,57.53,57.69,57.47,57.69,54800.0,36.1071,36.2075,36.0694,36.2075,54800.0
2005-08-19 15:55:00,57.63,57.69,57.6,57.61,60500.0,36.1698,36.2075,36.151,36.1573,60500.0
2005-08-22 09:30:00,57.95,58.42,57.95,58.26,88100.0,36.3707,36.6657,36.3707,36.5652,88100.0
2005-08-22 09:35:00,58.26,58.33,58.08,58.19,37300.0,36.5652,36.6092,36.4523,36.5213,37300.0
2005-08-22 09:40:00,58.21,58.43,58.18,58.34,48700.0,36.5339,36.6719,36.515,36.6154,48700.0
2005-08-22 09:45:00,58.31,58.43,58.22,58.3,74500.0,36.5966,36.6719,36.5401,36.5903,74500.0
2005-08-22 09:50:00,58.32,58.47,58.23,58.35,45000.0,36.6029,36.697,36.5464,36.6217,45000.0
2005-08-22 09:55:00,58.35,58.5,58.32,58.4,77400.0,36.6217,36.7159,36.6029,36.6531,77400.0
2005-08-22 10:00:00,58.4,58.58,58.33,58.48,59000.0,36.6531,36.7661,36.6092,36.7033,59000.0
2005-08-22 10:05:00,58.48,58.49,58.08,58.11,51400.0,36.7033,36.7096,36.4523,36.4711,51400.0
2005-08-22 10:10:00,58.26,58.33,57.87,57.9,45800.0,36.5652,36.6092,36.3205,36.3393,45800.0
2005-08-22 10:15:00,57.96,58.42,57.95,58.2,58200.0,36.377,36.6657,36.3707,36.5276,58200.0
2005-08-22 10:20:00,58.2,58.2,57.98,58.17,37200.0,36.5276,36.5276,36.3895,36.5088,37200.0
2005-08-22 10:25:00,58.17,58.33,57.95,58.22,69800.0,36.5088,36.6092,36.3707,36.5401,69800.0
2005-08-22 10:30:00,58.22,58.34,58.15,58.16,26600.0,36.5401,36.6154,36.4962,36.5025,26600.0
2005-08-22 10:35:00,58.16,58.22,58.06,58.22,38100.0,36.5025,36.5401,36.4397,36.5401,38100.0
2005-08-22 10:40:00,58.21,58.38,58.21,58.35,35600.0,36.5339,36.6406,36.5339,36.6217,35600.0
2005-08-22 10:45:00,58.33,58.33,58.13,58.16,28400.0,36.6092,36.6092,36.4836,36.5025,28400.0
2005-08-22 10:50:00,58.11,58.36,58.1,58.31,28700.0,36.4711,36.628,36.4648,36.5966,28700.0
2005-08-22 10:55:00,58.38,58.39,58.26,58.32,25400.0,36.6406,36.6468,36.5652,36.6029,25400.0
2005-08-22 11:00:00,58.3,58.36,58.27,58.29,32500.0,36.5903,36.628,36.5715,36.5841,32500.0
2005-08-22 11:05:00,58.27,58.5,58.26,58.34,44300.0,36.5715,36.7159,36.5652,36.6154,44300.0
2005-08-22 11:10:00,58.37,58.5,58.35,58.45,23900.0,36.6343,36.7159,36.6217,36.6845,23900.0
2005-08-22 11:15:00,58.45,58.48,58.44,58.48,23300.0,36.6845,36.7033,36.6782,36.7033,23300.0
2005-08-22 11:20:00,58.48,58.58,58.48,58.52,31900.0,36.7033,36.7661,36.7033,36.7284,31900.0
2005-08-22 11:25:00,58.52,58.54,58.45,58.5,16200.0,36.7284,36.741,36.6845,36.7159,16200.0
2005-08-22 11:30:00,58.5,58.56,58.49,58.53,32500.0,36.7159,36.7535,36.7096,36.7347,32500.0
2005-08-22 11:35:00,58.55,58.57,58.53,58.54,34400.0,36.7472,36.7598,36.7347,36.741,34400.0
2005-08-22 11:40:00,58.54,58.59,58.53,58.58,24000.0,36.741,36.7724,36.7347,36.7661,24000.0
2005-08-22 11:45:00,58.59,58.65,58.52,58.55,40400.0,36.7724,36.81,36.7284,36.7472,40400.0
2005-08-22 11:50:00,58.54,58.55,58.41,58.41,39400.0,36.741,36.7472,36.6594,36.6594,39400.0
2005-08-22 11:55:00,58.42,58.44,58.33,58.43,29400.0,36.6657,36.6782,36.6092,36.6719,29400.0
2005-08-22 12:00:00,58.43,58.46,58.17,58.2,30100.0,36.6719,36.6908,36.5088,36.5276,30100.0
2005-08-22 12:05:00,58.17,58.57,58.08,58.41,53900.0,36.5088,36.7598,36.4523,36.6594,53900.0
2005-08-22 12:10:00,58.41,58.43,58.31,58.32,28400.0,36.6594,36.6719,36.5966,36.6029,28400.0
2005-08-22 12:15:00,58.32,58.48,58.31,58.47,38000.0,36.6029,36.7033,36.5966,36.697,38000.0
2005-08-22 12:20:00,58.44,58.44,58.38,58.39,15200.0,36.6782,36.6782,36.6406,36.6468,15200.0
2005-08-22 12:25:00,58.39,58.4,58.29,58.37,23800.0,36.6468,36.6531,36.5841,36.6343,23800.0
2005-08-22 12:30:00,58.37,58.39,58.31,58.34,14200.0,36.6343,36.6468,36.5966,36.6154,14200.0
2005-08-22 12:35:00,58.33,58.33,58.05,58.29,28700.0,36.6092,36.6092,36.4334,36.5841,28700.0
2005-08-22 12:40:00,58.27,58.27,58.17,58.2,20900.0,36.5715,36.5715,36.5088,36.5276,20900.0
2005-08-22 12:45:00,58.18,58.31,58.18,58.31,21300.0,36.515,36.5966,36.515,36.5966,21300.0
2005-08-22 12:50:00,58.29,58.3,58.17,58.18,18500.0,36.5841,36.5903,36.5088,36.515,18500.0
2005-08-22 12:55:00,58.2,58.26,58.19,58.25,16500.0,36.5276,36.5652,36.5213,36.559,16500.0
2005-08-22 13:00:00,58.26,58.28,58.22,58.23,15400.0,36.5652,36.5778,36.5401,36.5464,15400.0
2005-08-22 13:05:00,58.23,58.25,58.09,58.17,30900.0,36.5464,36.559,36.4585,36.5088,30900.0
2005-08-22 13:10:00,58.2,58.2,57.96,57.97,30400.0,36.5276,36.5276,36.377,36.3832,30400.0
2005-08-22 13:15:00,57.98,58.23,57.95,58.0,38400.0,36.3895,36.5464,36.3707,36.4021,38400.0
2005-08-22 13:20:00,58.0,58.09,57.9,58.09,32100.0,36.4021,36.4585,36.3393,36.4585,32100.0
2005-08-22 13:25:00,58.1,58.2,58.05,58.2,23000.0,36.4648,36.5276,36.4334,36.5276,23000.0
2005-08-22 13:30:00,58.19,58.22,58.09,58.22,37000.0,36.5213,36.5401,36.4585,36.5401,37000.0
2005-08-22 13:35:00,58.2,58.27,58.2,58.24,31400.0,36.5276,36.5715,36.5276,36.5527,31400.0
2005-08-22 13:40:00,58.24,58.32,58.16,58.3,43400.0,36.5527,36.6029,36.5025,36.5903,43400.0
2005-08-22 13:45:00,58.3,58.32,58.21,58.21,27200.0,36.5903,36.6029,36.5339,36.5339,27200.0
2005-08-22 13:50:00,58.15,58.27,58.13,58.27,21300.0,36.4962,36.5715,36.4836,36.5715,21300.0
2005-08-22 13:55:00,58.26,58.3,58.13,58.14,21400.0,36.5652,36.5903,36.4836,36.4899,21400.0
2005-08-22 14:00:00,58.14,58.15,58.06,58.08,42300.0,36.4899,36.4962,36.4397,36.4523,42300.0
2005-08-22 14:05:00,58.07,58.15,58.05,58.05,27900.0,36.446,36.4962,36.4334,36.4334,27900.0
2005-08-22 14:10:00,58.05,58.09,57.93,58.0,42300.0,36.4334,36.4585,36.3581,36.4021,42300.0
2005-08-22 14:15:00,58.01,58.01,57.78,57.81,40600.0,36.4083,36.4083,36.264,36.2828,40600.0
2005-08-22 14:20:00,57.82,57.85,57.62,57.67,77400.0,36.2891,36.3079,36.1636,36.1949,77400.0
2005-08-22 14:25:00,57.6,57.68,57.58,57.61,40000.0,36.151,36.2012,36.1385,36.1573,40000.0
2005-08-22 14:30:00,57.63,57.79,57.61,57.65,45200.0,36.1698,36.2703,36.1573,36.1824,45200.0
2005-08-22 14:35:00,57.64,57.87,57.63,57.77,52900.0,36.1761,36.3205,36.1698,36.2577,52900.0
2005-08-22 14:40:00,57.75,57.86,57.74,57.75,22700.0,36.2452,36.3142,36.2389,36.2452,22700.0
2005-08-22 14:45:00,57.74,57.83,57.7,57.83,28100.0,36.2389,36.2954,36.2138,36.2954,28100.0
2005-08-22 14:50:00,57.84,57.94,57.84,57.85,19500.0,36.3016,36.3644,36.3016,36.3079,19500.0
2005-08-22 14:55:00,57.85,57.92,57.79,57.89,25100.0,36.3079,36.3518,36.2703,36.333,25100.0
2005-08-22 15:00:00,57.9,57.92,57.83,57.92,24700.0,36.3393,36.3518,36.2954,36.3518,24700.0
2005-08-22 15:05:00,57.93,58.05,57.93,58.05,28300.0,36.3581,36.4334,36.3581,36.4334,28300.0
2005-08-22 15:10:00,58.04,58.09,58.04,58.07,28800.0,36.4272,36.4585,36.4272,36.446,28800.0
2005-08-22 15:15:00,58.08,58.1,57.99,57.99,30800.0,36.4523,36.4648,36.3958,36.3958,30800.0
2005-08-22 15:20:00,57.99,58.02,57.88,57.95,22200.0,36.3958,36.4146,36.3267,36.3707,22200.0
2005-08-22 15:25:00,57.94,58.06,57.93,58.04,29900.0,36.3644,36.4397,36.3581,36.4272,29900.0
2005-08-22 15:30:00,58.03,58.17,58.02,58.14,40200.0,36.4209,36.5088,36.4146,36.4899,40200.0
2005-08-22 15:35:00,58.14,58.19,58.13,58.18,41100.0,36.4899,36.5213,36.4836,36.515,41100.0
2005-08-22 15:40:00,58.18,58.2,58.13,58.16,36500.0,36.515,36.5276,36.4836,36.5025,36500.0
2005-08-22 15:45:00,58.16,58.28,58.15,58.22,38300.0,36.5025,36.5778,36.4962,36.5401,38300.0
2005-08-22 15:50:00,58.21,58.23,58.09,58.12,65900.0,36.5339,36.5464,36.4585,36.4774,65900.0
2005-08-22 15:55:00,58.11,58.2,58.1,58.15,92300.0,36.4711,36.5276,36.4648,36.4962,92300.0
2005-08-23 09:35:00,58.53,58.74,58.49,58.66,91900.0,36.7347,36.8665,36.7096,36.8163,91900.0
2005-08-23 09:40:00,58.66,58.77,58.44,58.54,79700.0,36.8163,36.8853,36.6782,36.741,79700.0
2005-08-23 09:45:00,58.51,58.8,58.45,58.52,77500.0,36.7221,36.9042,36.6845,36.7284,77500.0
2005-08-23 09:50:00,58.48,58.79,58.43,58.53,78500.0,36.7033,36.8979,36.6719,36.7347,78500.0
2005-08-23 09:55:00,58.54,58.55,58.37,58.42,47000.0,36.741,36.7472,36.6343,36.6657,47000.0
2005-08-23 10:00:00,58.42,58.45,58.21,58.26,47500.0,36.6657,36.6845,36.5339,36.5652,47500.0
2005-08-23 10:05:00,58.24,58.25,57.85,58.03,49500.0,36.5527,36.559,36.3079,36.4209,49500.0
2005-08-23 10:10:00,58.01,58.27,57.86,58.22,44900.0,36.4083,36.5715,36.3142,36.5401,44900.0
2005-08-23 10:15:00,58.21,58.39,58.09,58.3,64700.0,36.5339,36.6468,36.4585,36.5903,64700.0
2005-08-23 10:20:00,58.3,58.31,58.16,58.17,39600.0,36.5903,36.5966,36.5025,36.5088,39600.0
2005-08-23 10:25:00,58.17,58.29,58.16,58.24,29700.0,36.5088,36.5841,36.5025,36.5527,29700.0
2005-08-23 10:30:00,58.23,58.27,58.04,58.06,64200.0,36.5464,36.5715,36.4272,36.4397,64200.0
2005-08-23 10:35:00,58.05,58.09,57.81,57.94,83000.0,36.4334,36.4585,36.2828,36.3644,83000.0
2005-08-23 10:40:00,57.94,58.01,57.63,57.73,45300.0,36.3644,36.4083,36.1698,36.2326,45300.0
2005-08-23 10:45:00,57.78,57.85,57.7,57.72,31100.0,36.264,36.3079,36.2138,36.2263,31100.0
2005-08-23 10:50:00,57.73,57.84,57.62,57.64,40100.0,36.2326,36.3016,36.1636,36.1761,40100.0
2005-08-23 10:55:00,57.64,57.85,57.5,57.8,26800.0,36.1761,36.3079,36.0882,36.2765,26800.0
2005-08-23 11:00:00,57.8,57.83,57.63,57.82,34000.0,36.2765,36.2954,36.1698,36.2891,34000.0
2005-08-23 11:05:00,57.81,57.84,57.72,57.8,33300.0,36.2828,36.3016,36.2263,36.2765,33300.0
2005-08-23 11:10:00,57.8,58.09,57.8,57.86,27300.0,36.2765,36.4585,36.2765,36.3142,27300.0
2005-08-23 11:15:00,57.86,57.91,57.66,57.73,30800.0,36.3142,36.3456,36.1887,36.2326,30800.0
2005-08-23 11:20:00,57.73,57.83,57.62,57.65,31200.0,36.2326,36.2954,36.1636,36.1824,31200.0
2005-08-23 11:25:00,57.66,57.79,57.43,57.77,59400.0,36.1887,36.2703,36.0443,36.2577,59400.0
2005-08-23 11:30:00,57.74,57.81,57.62,57.7,30800.0,36.2389,36.2828,36.1636,36.2138,30800.0
2005-08-23 11:35:00,57.7,57.72,57.61,57.72,15300.0,36.2138,36.2263,36.1573,36.2263,15300.0
2005-08-23 11:40:00,57.74,57.92,57.63,57.78,43400.0,36.2389,36.3518,36.1698,36.264,43400.0
2005-08-23 11:45:00,57.78,57.78,57.67,57.73,23100.0,36.264,36.264,36.1949,36.2326,23100.0
2005-08-23 11:50:00,57.72,57.75,57.6,57.69,14600.0,36.2263,36.2452,36.151,36.2075,14600.0
2005-08-23 11:55:00,57.69,57.7,57.62,57.68,8400.0,36.2075,36.2138,36.1636,36.2012,8400.0
2005-08-23 12:00:00,57.68,57.71,57.5,57.6,20600.0,36.2012,36.22,36.0882,36.151,20600.0
2005-08-23 12:05:00,57.61,57.71,57.6,57.7,13600.0,36.1573,36.22,36.151,36.2138,13600.0
2005-08-23 12:10:00,57.69,57.96,57.68,57.9,27400.0,36.2075,36.377,36.2012,36.3393,27400.0
2005-08-23 12:15:00,57.88,58.0,57.81,57.85,28100.0,36.3267,36.4021,36.2828,36.3079,28100.0
2005-08-23 12:20:00,57.85,58.02,57.82,58.0,23000.0,36.3079,36.4146,36.2891,36.4021,23000.0
2005-08-23 12:25:00,58.01,58.03,57.93,57.93,13900.0,36.4083,36.4209,36.3581,36.3581,13900.0
2005-08-23 12:30:00,57.93,57.93,57.81,57.87,11300.0,36.3581,36.3581,36.2828,36.3205,11300.0
2005-08-23 12:35:00,57.87,57.95,57.86,57.95,14600.0,36.3205,36.3707,36.3142,36.3707,14600.0
2005-08-23 12:40:00,57.95,58.04,57.95,58.01,15800.0,36.3707,36.4272,36.3707,36.4083,15800.0
2005-08-23 12:45:00,58.0,58.03,57.88,57.9,17900.0,36.4021,36.4209,36.3267,36.3393,17900.0
2005-08-23 12:50:00,57.93,57.95,57.77,57.84,16300.0,36.3581,36.3707,36.2577,36.3016,16300.0
2005-08-23 12:55:00,57.84,57.95,57.84,57.95,9500.0,36.3016,36.3707,36.3016,36.3707,9500.0
2005-08-23 13:00:00,57.98,58.02,57.94,57.95,12800.0,36.3895,36.4146,36.3644,36.3707,12800.0
2005-08-23 13:05:00,57.98,58.06,57.96,58.02,14600.0,36.3895,36.4397,36.377,36.4146,14600.0
2005-08-23 13:10:00,58.02,58.04,57.91,57.95,24800.0,36.4146,36.4272,36.3456,36.3707,24800.0
2005-08-23 13:15:00,57.95,58.03,57.85,58.01,20800.0,36.3707,36.4209,36.3079,36.4083,20800.0
2005-08-23 13:20:00,57.98,58.0,57.87,57.89,14600.0,36.3895,36.4021,36.3205,36.333,14600.0
2005-08-23 13:25:00,57.9,58.1,57.89,58.1,25400.0,36.3393,36.4648,36.333,36.4648,25400.0
2005-08-23 13:30:00,58.1,58.14,58.09,58.14,24000.0,36.4648,36.4899,36.4585,36.4899,24000.0
2005-08-23 13:35:00,58.13,58.14,57.93,57.93,15600.0,36.4836,36.4899,36.3581,36.3581,15600.0
2005-08-23 13:40:00,57.96,58.08,57.87,58.07,20800.0,36.377,36.4523,36.3205,36.446,20800.0
2005-08-23 13:45:00,58.08,58.15,58.07,58.11,23800.0,36.4523,36.4962,36.446,36.4711,23800.0
2005-08-23 13:50:00,58.1,58.14,58.04,58.12,9000.0,36.4648,36.4899,36.4272,36.4774,9000.0
2005-08-23 13:55:00,58.11,58.11,58.05,58.07,10300.0,36.4711,36.4711,36.4334,36.446,10300.0
2005-08-23 14:00:00,58.07,58.1,58.05,58.08,10000.0,36.446,36.4648,36.4334,36.4523,10000.0
2005-08-23 14:05:00,58.07,58.08,58.01,58.02,13300.0,36.446,36.4523,36.4083,36.4146,13300.0
2005-08-23 14:10:00,58.01,58.1,57.97,58.1,19700.0,36.4083,36.4648,36.3832,36.4648,19700.0
2005-08-23 14:15:00,58.08,58.09,57.89,57.89,13600.0,36.4523,36.4585,36.333,36.333,13600.0
2005-08-23 14:20:00,57.9,58.07,57.87,58.02,32900.0,36.3393,36.446,36.3205,36.4146,32900.0
2005-08-23 14:25:00,58.03,58.07,58.0,58.04,8600.0,36.4209,36.446,36.4021,36.4272,8600.0
2005-08-23 14:30:00,58.03,58.1,57.94,58.1,19300.0,36.4209,36.4648,36.3644,36.4648,19300.0
2005-08-23 14:35:00,58.1,58.39,58.1,58.24,43900.0,36.4648,36.6468,36.4648,36.5527,43900.0
2005-08-23 14:40:00,58.24,58.33,58.23,58.3,24500.0,36.5527,36.6092,36.5464,36.5903,24500.0
2005-08-23 14:45:00,58.31,58.32,58.19,58.19,34400.0,36.5966,36.6029,36.5213,36.5213,34400.0
2005-08-23 14:50:00,58.16,58.19,58.01,58.16,42600.0,36.5025,36.5213,36.4083,36.5025,42600.0
2005-08-23 14:55:00,58.19,58.24,58.17,58.18,19500.0,36.5213,36.5527,36.5088,36.515,19500.0
2005-08-23 15:00:00,58.19,58.31,58.19,58.27,17400.0,36.5213,36.5966,36.5213,36.5715,17400.0
2005-08-23 15:05:00,58.28,58.34,58.16,58.17,24100.0,36.5778,36.6154,36.5025,36.5088,24100.0
2005-08-23 15:10:00,58.18,58.22,58.08,58.21,19700.0,36.515,36.5401,36.4523,36.5339,19700.0
2005-08-23 15:15:00,58.21,58.28,58.09,58.09,16100.0,36.5339,36.5778,36.4585,36.4585,16100.0
2005-08-23 15:20:00,58.09,58.29,58.09,58.29,32900.0,36.4585,36.5841,36.4585,36.5841,32900.0
2005-08-23 15:25:00,58.3,58.44,58.23,58.26,39100.0,36.5903,36.6782,36.5464,36.5652,39100.0
2005-08-23 15:30:00,58.26,58.39,58.19,58.23,27100.0,36.5652,36.6468,36.5213,36.5464,27100.0
2005-08-23 15:35:00,58.23,58.4,58.17,58.36,32100.0,36.5464,36.6531,36.5088,36.628,32100.0
2005-08-23 15:40:00,58.36,58.37,58.2,58.28,22700.0,36.628,36.6343,36.5276,36.5778,22700.0
2005-08-23 15:45:00,58.27,58.32,58.27,58.29,33000.0,36.5715,36.6029,36.5715,36.5841,33000.0
2005-08-23 15:50:00,58.29,58.33,58.29,58.33,34700.0,36.5841,36.6092,36.5841,36.6092,34700.0
2005-08-23 15:55:00,58.32,58.32,58.22,58.26,51600.0,36.6029,36.6029,36.5401,36.5652,51600.0
2005-08-24 09:30:00,58.57,58.85,58.47,58.57,55600.0,36.7598,36.9355,36.697,36.7598,55600.0
2005-08-24 09:35:00,58.58,58.65,58.55,58.55,52200.0,36.7661,36.81,36.7472,36.7472,52200.0
2005-08-24 09:40:00,58.55,58.55,58.36,58.44,42800.0,36.7472,36.7472,36.628,36.6782,42800.0
2005-08-24 09:45:00,58.44,58.58,58.37,58.48,52700.0,36.6782,36.7661,36.6343,36.7033,52700.0
2005-08-24 09:50:00,58.47,58.48,58.36,58.39,26500.0,36.697,36.7033,36.628,36.6468,26500.0
2005-08-24 09:55:00,58.38,58.5,58.38,58.43,23500.0,36.6406,36.7159,36.6406,36.6719,23500.0
2005-08-24 10:00:00,58.43,58.44,58.25,58.25,45900.0,36.6719,36.6782,36.559,36.559,45900.0
2005-08-24 10:05:00,58.26,58.42,58.25,58.32,32900.0,36.5652,36.6657,36.559,36.6029,32900.0
2005-08-24 10:10:00,58.31,58.51,58.31,58.37,35700.0,36.5966,36.7221,36.5966,36.6343,35700.0
2005-08-24 10:15:00,58.37,58.37,58.22,58.23,21400.0,36.6343,36.6343,36.5401,36.5464,21400.0
2005-08-24 10:20:00,58.25,58.38,58.14,58.23,44100.0,36.559,36.6406,36.4899,36.5464,44100.0
2005-08-24 10:25:00,58.24,58.41,58.24,58.38,32500.0,36.5527,36.6594,36.5527,36.6406,32500.0
2005-08-24 10:30:00,58.4,58.69,58.27,58.56,88500.0,36.6531,36.8351,36.5715,36.7535,88500.0
2005-08-24 10:35:00,58.59,58.63,58.39,58.39,40600.0,36.7724,36.7975,36.6468,36.6468,40600.0
2005-08-24 10:40:00,58.42,58.55,58.39,58.4,24600.0,36.6657,36.7472,36.6468,36.6531,24600.0
2005-08-24 10:45:00,58.4,58.4,58.16,58.33,55500.0,36.6531,36.6531,36.5025,36.6092,55500.0
2005-08-24 10:50:00,58.35,58.69,58.3,58.58,53400.0,36.6217,36.8351,36.5903,36.7661,53400.0
2005-08-24 10:55:00,58.57,58.62,58.46,58.53,32000.0,36.7598,36.7912,36.6908,36.7347,32000.0
2005-08-24 11:00:00,58.52,58.6,58.41,58.49,33500.0,36.7284,36.7786,36.6594,36.7096,33500.0
2005-08-24 11:05:00,58.5,58.77,58.5,58.75,49600.0,36.7159,36.8853,36.7159,36.8728,49600.0
2005-08-24 11:10:00,58.77,58.79,58.64,58.75,45600.0,36.8853,36.8979,36.8037,36.8728,45600.0
2005-08-24 11:15:00,58.72,58.9,58.71,58.88,62500.0,36.8539,36.9669,36.8477,36.9544,62500.0
2005-08-24 11:20:00,58.89,58.97,58.85,58.86,52700.0,36.9606,37.0108,36.9355,36.9418,52700.0
2005-08-24 11:25:00,58.84,58.9,58.7,58.8,28600.0,36.9293,36.9669,36.8414,36.9042,28600.0
2005-08-24 11:30:00,58.77,58.9,58.67,58.81,55400.0,36.8853,36.9669,36.8226,36.9104,55400.0
2005-08-24 11:35:00,58.83,58.94,58.8,58.91,24900.0,36.923,36.992,36.9042,36.9732,24900.0
2005-08-24 11:40:00,58.91,59.08,58.91,58.94,41800.0,36.9732,37.0799,36.9732,36.992,41800.0
2005-08-24 11:45:00,58.94,58.98,58.77,58.78,53100.0,36.992,37.0171,36.8853,36.8916,53100.0
2005-08-24 11:50:00,58.76,59.12,58.75,58.92,38700.0,36.879,37.105,36.8728,36.9795,38700.0
2005-08-24 11:55:00,58.92,59.03,58.91,58.93,15900.0,36.9795,37.0485,36.9732,36.9857,15900.0
2005-08-24 12:00:00,58.96,58.97,58.85,58.87,12900.0,37.0046,37.0108,36.9355,36.9481,12900.0
2005-08-24 12:05:00,58.88,59.0,58.86,59.0,9500.0,36.9544,37.0297,36.9418,37.0297,9500.0
2005-08-24 12:10:00,58.99,59.02,58.88,59.0,29200.0,37.0234,37.0422,36.9544,37.0297,29200.0
2005-08-24 12:15:00,59.0,59.0,58.76,58.96,32200.0,37.0297,37.0297,36.879,37.0046,32200.0
2005-08-24 12:20:00,59.0,59.05,59.0,59.04,24200.0,37.0297,37.0611,37.0297,37.0548,24200.0
2005-08-24 12:25:00,59.04,59.06,58.96,58.96,68900.0,37.0548,37.0673,37.0046,37.0046,68900.0
2005-08-24 12:30:00,58.96,59.09,58.94,58.95,18400.0,37.0046,37.0862,36.992,36.9983,18400.0
2005-08-24 12:35:00,58.95,59.08,58.93,59.02,23800.0,36.9983,37.0799,36.9857,37.0422,23800.0
2005-08-24 12:40:00,59.02,59.06,58.99,58.99,13400.0,37.0422,37.0673,37.0234,37.0234,13400.0
2005-08-24 12:45:00,58.99,59.1,58.99,59.1,12700.0,37.0234,37.0924,37.0234,37.0924,12700.0
2005-08-24 12:50:00,59.08,59.17,59.04,59.16,23300.0,37.0799,37.1364,37.0548,37.1301,23300.0
2005-08-24 12:55:00,59.19,59.19,59.14,59.18,30900.0,37.1489,37.1489,37.1175,37.1426,30900.0
2005-08-24 13:00:00,59.18,59.18,59.09,59.15,23600.0,37.1426,37.1426,37.0862,37.1238,23600.0
2005-08-24 13:05:00,59.13,59.13,59.04,59.09,11600.0,37.1113,37.1113,37.0548,37.0862,11600.0
2005-08-24 13:10:00,59.1,59.15,59.02,59.03,26000.0,37.0924,37.1238,37.0422,37.0485,26000.0
2005-08-24 13:15:00,59.02,59.09,58.88,58.9,26700.0,37.0422,37.0862,36.9544,36.9669,26700.0
2005-08-24 13:20:00,58.93,59.04,58.84,59.02,20700.0,36.9857,37.0548,36.9293,37.0422,20700.0
2005-08-24 13:25:00,59.01,59.02,58.87,58.92,11700.0,37.036,37.0422,36.9481,36.9795,11700.0
2005-08-24 13:30:00,58.92,58.98,58.92,58.97,8000.0,36.9795,37.0171,36.9795,37.0108,8000.0
2005-08-24 13:35:00,58.98,59.1,58.98,59.08,19100.0,37.0171,37.0924,37.0171,37.0799,19100.0
2005-08-24 13:40:00,59.08,59.09,58.95,59.09,22000.0,37.0799,37.0862,36.9983,37.0862,22000.0
2005-08-24 13:45:00,59.12,59.2,59.07,59.14,19000.0,37.105,37.1552,37.0736,37.1175,19000.0
2005-08-24 13:50:00,59.17,59.28,58.92,59.04,35500.0,37.1364,37.2054,36.9795,37.0548,35500.0
2005-08-24 13:55:00,59.06,59.24,59.06,59.18,16900.0,37.0673,37.1803,37.0673,37.1426,16900.0
2005-08-24 14:00:00,59.17,59.19,59.11,59.14,21500.0,37.1364,37.1489,37.0987,37.1175,21500.0
2005-08-24 14:05:00,59.18,59.23,59.18,59.23,10600.0,37.1426,37.174,37.1426,37.174,10600.0
2005-08-24 14:10:00,59.23,59.35,59.23,59.34,15100.0,37.174,37.2493,37.174,37.2431,15100.0
2005-08-24 14:15:00,59.34,59.35,59.22,59.25,22600.0,37.2431,37.2493,37.1678,37.1866,22600.0
2005-08-24 14:20:00,59.27,59.4,59.27,59.35,20800.0,37.1991,37.2807,37.1991,37.2493,20800.0
2005-08-24 14:25:00,59.35,59.41,59.33,59.4,19000.0,37.2493,37.287,37.2368,37.2807,19000.0
2005-08-24 14:30:00,59.39,59.4,59.21,59.25,30300.0,37.2744,37.2807,37.1615,37.1866,30300.0
2005-08-24 14:35:00,59.25,59.39,59.25,59.33,29000.0,37.1866,37.2744,37.1866,37.2368,29000.0
2005-08-24 14:40:00,59.33,59.33,59.14,59.21,45100.0,37.2368,37.2368,37.1175,37.1615,45100.0
2005-08-24 14:45:00,59.21,59.22,59.16,59.2,27100.0,37.1615,37.1678,37.1301,37.1552,27100.0
2005-08-24 14:50:00,59.2,59.2,59.01,59.11,29000.0,37.1552,37.1552,37.036,37.0987,29000.0
2005-08-24 14:55:00,59.11,59.18,59.0,59.02,37600.0,37.0987,37.1426,37.0297,37.0422,37600.0
2005-08-24 15:00:00,59.0,59.02,58.6,58.92,80500.0,37.0297,37.0422,36.7786,36.9795,80500.0
2005-08-24 15:05:00,58.93,59.06,58.85,58.85,32700.0,36.9857,37.0673,36.9355,36.9355,32700.0
2005-08-24 15:10:00,58.85,58.93,58.75,58.78,29800.0,36.9355,36.9857,36.8728,36.8916,29800.0
2005-08-24 15:15:00,58.78,58.94,58.78,58.93,32300.0,36.8916,36.992,36.8916,36.9857,32300.0
2005-08-24 15:20:00,58.94,58.94,58.83,58.92,22100.0,36.992,36.992,36.923,36.9795,22100.0
2005-08-24 15:25:00,58.91,58.92,58.83,58.85,23500.0,36.9732,36.9795,36.923,36.9355,23500.0
2005-08-24 15:30:00,58.9,58.9,58.78,58.81,36600.0,36.9669,36.9669,36.8916,36.9104,36600.0
2005-08-24 15:35:00,58.82,58.92,58.77,58.91,31000.0,36.9167,36.9795,36.8853,36.9732,31000.0
2005-08-24 15:40:00,58.91,58.93,58.77,58.79,26700.0,36.9732,36.9857,36.8853,36.8979,26700.0
2005-08-24 15:45:00,58.78,58.84,58.74,58.75,31300.0,36.8916,36.9293,36.8665,36.8728,31300.0
2005-08-24 15:50:00,58.76,58.83,58.74,58.75,39200.0,36.879,36.923,36.8665,36.8728,39200.0
2005-08-24 15:55:00,58.74,58.84,58.74,58.76,59800.0,36.8665,36.9293,36.8665,36.879,59800.0
2005-08-25 09:30:00,58.5,58.53,58.4,58.51,42000.0,36.7159,36.7347,36.6531,36.7221,42000.0
2005-08-25 09:35:00,58.51,58.72,58.49,58.68,39800.0,36.7221,36.8539,36.7096,36.8288,39800.0
2005-08-25 09:40:00,58.6,58.67,58.4,58.66,47800.0,36.7786,36.8226,36.6531,36.8163,47800.0
2005-08-25 09:45:00,58.66,59.01,58.63,58.87,39700.0,36.8163,37.036,36.7975,36.9481,39700.0
2005-08-25 09:50:00,58.91,58.96,58.77,58.91,32600.0,36.9732,37.0046,36.8853,36.9732,32600.0
2005-08-25 09:55:00,58.95,58.95,58.63,58.74,38800.0,36.9983,36.9983,36.7975,36.8665,38800.0
2005-08-25 10:00:00,58.74,58.77,58.54,58.66,52500.0,36.8665,36.8853,36.741,36.8163,52500.0
2005-08-25 10:05:00,58.66,58.81,58.55,58.56,33300.0,36.8163,36.9104,36.7472,36.7535,33300.0
2005-08-25 10:10:00,58.56,58.66,58.54,58.64,38400.0,36.7535,36.8163,36.741,36.8037,38400.0
2005-08-25 10:15:00,58.62,58.67,58.54,58.58,20300.0,36.7912,36.8226,36.741,36.7661,20300.0
2005-08-25 10:20:00,58.58,58.59,58.42,58.55,38700.0,36.7661,36.7724,36.6657,36.7472,38700.0
2005-08-25 10:25:00,58.53,58.72,58.53,58.62,22100.0,36.7347,36.8539,36.7347,36.7912,22100.0
2005-08-25 10:30:00,58.62,58.84,58.47,58.72,56500.0,36.7912,36.9293,36.697,36.8539,56500.0
2005-08-25 10:35:00,58.74,58.93,58.55,58.67,43400.0,36.8665,36.9857,36.7472,36.8226,43400.0
2005-08-25 10:40:00,58.66,58.72,58.41,58.48,26000.0,36.8163,36.8539,36.6594,36.7033,26000.0
2005-08-25 10:45:00,58.44,58.92,58.41,58.82,24300.0,36.6782,36.9795,36.6594,36.9167,24300.0
2005-08-25 10:50:00,58.77,58.83,58.51,58.52,29700.0,36.8853,36.923,36.7221,36.7284,29700.0
2005-08-25 10:55:00,58.54,58.72,58.54,58.59,17900.0,36.741,36.8539,36.741,36.7724,17900.0
2005-08-25 11:00:00,58.58,58.63,58.48,58.48,15900.0,36.7661,36.7975,36.7033,36.7033,15900.0
2005-08-25 11:05:00,58.48,58.66,58.34,58.55,61800.0,36.7033,36.8163,36.6154,36.7472,61800.0
2005-08-25 11:10:00,58.57,58.74,58.57,58.67,36800.0,36.7598,36.8665,36.7598,36.8226,36800.0
2005-08-25 11:15:00,58.67,58.79,58.62,58.68,22900.0,36.8226,36.8979,36.7912,36.8288,22900.0
2005-08-25 11:20:00,58.68,58.68,58.47,58.64,25700.0,36.8288,36.8288,36.697,36.8037,25700.0
2005-08-25 11:25:00,58.64,58.64,58.55,58.57,9600.0,36.8037,36.8037,36.7472,36.7598,9600.0
2005-08-25 11:30:00,58.57,58.67,58.42,58.57,30800.0,36.7598,36.8226,36.6657,36.7598,30800.0
2005-08-25 11:35:00,58.57,58.58,58.46,58.46,21100.0,36.7598,36.7661,36.6908,36.6908,21100.0
2005-08-25 11:40:00,58.5,58.58,58.5,58.58,18100.0,36.7159,36.7661,36.7159,36.7661,18100.0
2005-08-25 11:45:00,58.59,58.62,58.54,58.62,27100.0,36.7724,36.7912,36.741,36.7912,27100.0
2005-08-25 11:50:00,58.61,58.61,58.57,58.59,10900.0,36.7849,36.7849,36.7598,36.7724,10900.0
2005-08-25 11:55:00,58.58,58.59,58.56,58.56,9800.0,36.7661,36.7724,36.7535,36.7535,9800.0
2005-08-25 12:00:00,58.55,58.57,58.54,58.54,9200.0,36.7472,36.7598,36.741,36.741,9200.0
2005-08-25 12:05:00,58.54,58.68,58.52,58.63,21900.0,36.741,36.8288,36.7284,36.7975,21900.0
2005-08-25 12:10:00,58.61,58.61,58.5,58.51,5100.0,36.7849,36.7849,36.7159,36.7221,5100.0
2005-08-25 12:15:00,58.5,58.51,58.46,58.48,26300.0,36.7159,36.7221,36.6908,36.7033,26300.0
2005-08-25 12:20:00,58.47,58.47,58.44,58.45,9200.0,36.697,36.697,36.6782,36.6845,9200.0
2005-08-25 12:25:00,58.45,58.59,58.45,58.56,21900.0,36.6845,36.7724,36.6845,36.7535,21900.0
2005-08-25 12:30:00,58.55,58.59,58.52,58.52,9700.0,36.7472,36.7724,36.7284,36.7284,9700.0
2005-08-25 12:35:00,58.52,58.53,58.48,58.5,7100.0,36.7284,36.7347,36.7033,36.7159,7100.0
2005-08-25 12:40:00,58.51,58.51,58.49,58.51,3800.0,36.7221,36.7221,36.7096,36.7221,3800.0
2005-08-25 12:45:00,58.51,58.54,58.45,58.51,17200.0,36.7221,36.741,36.6845,36.7221,17200.0
2005-08-25 12:50:00,58.5,58.58,58.5,58.56,51200.0,36.7159,36.7661,36.7159,36.7535,51200.0
2005-08-25 12:55:00,58.56,58.56,58.52,58.52,12500.0,36.7535,36.7535,36.7284,36.7284,12500.0
2005-08-25 13:00:00,58.52,58.53,58.5,58.51,5000.0,36.7284,36.7347,36.7159,36.7221,5000.0
2005-08-25 13:05:00,58.51,58.51,58.5,58.51,11300.0,36.7221,36.7221,36.7159,36.7221,11300.0
2005-08-25 13:10:00,58.51,58.54,58.44,58.53,16700.0,36.7221,36.741,36.6782,36.7347,16700.0
2005-08-25 13:15:00,58.54,58.56,58.53,58.56,11500.0,36.741,36.7535,36.7347,36.7535,11500.0
2005-08-25 13:20:00,58.56,58.69,58.56,58.61,25200.0,36.7535,36.8351,36.7535,36.7849,25200.0
2005-08-25 13:25:00,58.6,58.63,58.58,58.63,19500.0,36.7786,36.7975,36.7661,36.7975,19500.0
2005-08-25 13:30:00,58.63,58.68,58.63,58.68,14800.0,36.7975,36.8288,36.7975,36.8288,14800.0
2005-08-25 13:35:00,58.68,58.72,58.67,58.7,18300.0,36.8288,36.8539,36.8226,36.8414,18300.0
2005-08-25 13:40:00,58.7,58.72,58.68,58.7,9400.0,36.8414,36.8539,36.8288,36.8414,9400.0
2005-08-25 13:45:00,58.69,58.75,58.69,58.74,16600.0,36.8351,36.8728,36.8351,36.8665,16600.0
2005-08-25 13:50:00,58.74,58.76,58.73,58.74,6200.0,36.8665,36.879,36.8602,36.8665,6200.0
2005-08-25 13:55:00,58.74,58.76,58.67,58.69,10300.0,36.8665,36.879,36.8226,36.8351,10300.0
2005-08-25 14:00:00,58.69,58.69,58.59,58.59,26600.0,36.8351,36.8351,36.7724,36.7724,26600.0
2005-08-25 14:05:00,58.58,58.64,58.54,58.63,48400.0,36.7661,36.8037,36.741,36.7975,48400.0
2005-08-25 14:10:00,58.63,58.66,58.62,58.63,10700.0,36.7975,36.8163,36.7912,36.7975,10700.0
2005-08-25 14:15:00,58.63,58.68,58.59,58.66,10500.0,36.7975,36.8288,36.7724,36.8163,10500.0
2005-08-25 14:20:00,58.65,58.72,58.64,58.71,11000.0,36.81,36.8539,36.8037,36.8477,11000.0
2005-08-25 14:25:00,58.71,58.76,58.7,58.74,15800.0,36.8477,36.879,36.8414,36.8665,15800.0
2005-08-25 14:30:00,58.73,58.82,58.73,58.82,16000.0,36.8602,36.9167,36.8602,36.9167,16000.0
2005-08-25 14:35:00,58.81,58.81,58.65,58.65,10400.0,36.9104,36.9104,36.81,36.81,10400.0
2005-08-25 14:40:00,58.65,58.74,58.65,58.74,15600.0,36.81,36.8665,36.81,36.8665,15600.0
2005-08-25 14:45:00,58.74,58.78,58.73,58.74,12600.0,36.8665,36.8916,36.8602,36.8665,12600.0
2005-08-25 14:50:00,58.74,58.75,58.66,58.73,26000.0,36.8665,36.8728,36.8163,36.8602,26000.0
2005-08-25 14:55:00,58.74,58.84,58.74,58.84,17500.0,36.8665,36.9293,36.8665,36.9293,17500.0
2005-08-25 15:00:00,58.84,58.87,58.78,58.78,20700.0,36.9293,36.9481,36.8916,36.8916,20700.0
2005-08-25 15:05:00,58.78,58.82,58.75,58.75,12500.0,36.8916,36.9167,36.8728,36.8728,12500.0
2005-08-25 15:10:00,58.81,58.82,58.71,58.72,16400.0,36.9104,36.9167,36.8477,36.8539,16400.0
2005-08-25 15:15:00,58.71,58.77,58.66,58.77,25100.0,36.8477,36.8853,36.8163,36.8853,25100.0
2005-08-25 15:20:00,58.77,58.87,58.75,58.86,18300.0,36.8853,36.9481,36.8728,36.9418,18300.0
2005-08-25 15:25:00,58.86,58.86,58.76,58.79,17300.0,36.9418,36.9418,36.879,36.8979,17300.0
2005-08-25 15:30:00,58.77,58.81,58.76,58.81,16000.0,36.8853,36.9104,36.879,36.9104,16000.0
2005-08-25 15:35:00,58.82,58.82,58.77,58.81,14200.0,36.9167,36.9167,36.8853,36.9104,14200.0
2005-08-25 15:40:00,58.81,58.87,58.8,58.85,24200.0,36.9104,36.9481,36.9042,36.9355,24200.0
2005-08-25 15:45:00,58.86,58.93,58.85,58.92,24800.0,36.9418,36.9857,36.9355,36.9795,24800.0
2005-08-25 15:50:00,58.91,58.96,58.9,58.94,20700.0,36.9732,37.0046,36.9669,36.992,20700.0
2005-08-25 15:55:00,58.94,58.94,58.85,58.89,34600.0,36.992,36.992,36.9355,36.9606,34600.0
2005-08-26 09:30:00,58.7,58.75,58.7,58.7,36800.0,36.8414,36.8728,36.8414,36.8414,36800.0
2005-08-26 09:35:00,58.7,58.95,58.69,58.8,35700.0,36.8414,36.9983,36.8351,36.9042,35700.0
2005-08-26 09:40:00,58.88,58.96,58.81,58.96,19300.0,36.9544,37.0046,36.9104,37.0046,19300.0
2005-08-26 09:45:00,58.96,59.02,58.79,58.84,43200.0,37.0046,37.0422,36.8979,36.9293,43200.0
2005-08-26 09:50:00,58.82,58.92,58.8,58.86,43000.0,36.9167,36.9795,36.9042,36.9418,43000.0
2005-08-26 09:55:00,58.82,58.98,58.81,58.92,30100.0,36.9167,37.0171,36.9104,36.9795,30100.0
2005-08-26 10:00:00,58.88,58.93,58.77,58.78,33000.0,36.9544,36.9857,36.8853,36.8916,33000.0
2005-08-26 10:05:00,58.78,58.82,58.6,58.7,35400.0,36.8916,36.9167,36.7786,36.8414,35400.0
2005-08-26 10:10:00,58.7,58.86,58.7,58.81,27300.0,36.8414,36.9418,36.8414,36.9104,27300.0
2005-08-26 10:15:00,58.82,58.88,58.71,58.71,14700.0,36.9167,36.9544,36.8477,36.8477,14700.0
2005-08-26 10:20:00,58.72,58.75,58.7,58.7,31400.0,36.8539,36.8728,36.8414,36.8414,31400.0
2005-08-26 10:25:00,58.7,58.87,58.7,58.7,41500.0,36.8414,36.9481,36.8414,36.8414,41500.0
2005-08-26 10:30:00,58.72,58.79,58.69,58.74,48700.0,36.8539,36.8979,36.8351,36.8665,48700.0
2005-08-26 10:35:00,58.75,58.75,58.62,58.62,10800.0,36.8728,36.8728,36.7912,36.7912,10800.0
2005-08-26 10:40:00,58.62,58.62,58.47,58.55,28000.0,36.7912,36.7912,36.697,36.7472,28000.0
2005-08-26 10:45:00,58.56,58.58,58.54,58.55,16300.0,36.7535,36.7661,36.741,36.7472,16300.0
2005-08-26 10:50:00,58.54,58.57,58.52,58.54,21800.0,36.741,36.7598,36.7284,36.741,21800.0
2005-08-26 10:55:00,58.55,58.55,58.46,58.47,26300.0,36.7472,36.7472,36.6908,36.697,26300.0
2005-08-26 11:00:00,58.47,58.47,58.43,58.44,11800.0,36.697,36.697,36.6719,36.6782,11800.0
2005-08-26 11:05:00,58.43,58.43,58.23,58.23,41600.0,36.6719,36.6719,36.5464,36.5464,41600.0
2005-08-26 11:10:00,58.25,58.25,58.11,58.12,26600.0,36.559,36.559,36.4711,36.4774,26600.0
2005-08-26 11:15:00,58.11,58.15,57.76,58.15,58500.0,36.4711,36.4962,36.2514,36.4962,58500.0
2005-08-26 11:20:00,58.18,58.29,58.06,58.06,24700.0,36.515,36.5841,36.4397,36.4397,24700.0
2005-08-26 11:25:00,58.06,58.06,57.74,57.92,36900.0,36.4397,36.4397,36.2389,36.3518,36900.0
2005-08-26 11:30:00,57.92,58.16,57.91,58.07,26800.0,36.3518,36.5025,36.3456,36.446,26800.0
2005-08-26 11:35:00,58.03,58.05,57.9,57.94,11500.0,36.4209,36.4334,36.3393,36.3644,11500.0
2005-08-26 11:40:00,57.92,58.09,57.9,58.06,16900.0,36.3518,36.4585,36.3393,36.4397,16900.0
2005-08-26 11:45:00,58.05,58.19,58.05,58.18,24300.0,36.4334,36.5213,36.4334,36.515,24300.0
2005-08-26 11:50:00,58.18,58.31,58.17,58.3,20000.0,36.515,36.5966,36.5088,36.5903,20000.0
2005-08-26 11:55:00,58.3,58.31,58.28,58.28,19100.0,36.5903,36.5966,36.5778,36.5778,19100.0
2005-08-26 12:00:00,58.26,58.34,58.1,58.24,45100.0,36.5652,36.6154,36.4648,36.5527,45100.0
2005-08-26 12:05:00,58.24,58.39,58.23,58.37,44900.0,36.5527,36.6468,36.5464,36.6343,44900.0
2005-08-26 12:10:00,58.35,58.6,58.35,58.51,20700.0,36.6217,36.7786,36.6217,36.7221,20700.0
2005-08-26 12:15:00,58.5,58.54,58.39,58.53,19900.0,36.7159,36.741,36.6468,36.7347,19900.0
2005-08-26 12:20:00,58.52,58.53,58.33,58.33,11800.0,36.7284,36.7347,36.6092,36.6092,11800.0
2005-08-26 12:25:00,58.33,58.34,58.21,58.24,18800.0,36.6092,36.6154,36.5339,36.5527,18800.0
2005-08-26 12:30:00,58.21,58.44,58.2,58.33,16000.0,36.5339,36.6782,36.5276,36.6092,16000.0
2005-08-26 12:35:00,58.35,58.37,58.35,58.36,7100.0,36.6217,36.6343,36.6217,36.628,7100.0
2005-08-26 12:40:00,58.36,58.42,58.35,58.36,13300.0,36.628,36.6657,36.6217,36.628,13300.0
2005-08-26 12:45:00,58.35,58.38,58.2,58.33,23800.0,36.6217,36.6406,36.5276,36.6092,23800.0
2005-08-26 12:50:00,58.33,58.34,58.15,58.29,19700.0,36.6092,36.6154,36.4962,36.5841,19700.0
2005-08-26 12:55:00,58.3,58.32,58.3,58.32,7300.0,36.5903,36.6029,36.5903,36.6029,7300.0
2005-08-26 13:00:00,58.31,58.36,58.31,58.35,13300.0,36.5966,36.628,36.5966,36.6217,13300.0
2005-08-26 13:05:00,58.34,58.38,58.32,58.35,25700.0,36.6154,36.6406,36.6029,36.6217,25700.0
2005-08-26 13:10:00,58.33,58.4,58.33,58.35,27000.0,36.6092,36.6531,36.6092,36.6217,27000.0
2005-08-26 13:15:00,58.35,58.36,58.35,58.35,16400.0,36.6217,36.628,36.6217,36.6217,16400.0
2005-08-26 13:20:00,58.35,58.4,58.34,58.37,28900.0,36.6217,36.6531,36.6154,36.6343,28900.0
2005-08-26 13:25:00,58.37,58.37,58.29,58.29,49000.0,36.6343,36.6343,36.5841,36.5841,49000.0
2005-08-26 13:30:00,58.29,58.3,58.24,58.3,12300.0,36.5841,36.5903,36.5527,36.5903,12300.0
2005-08-26 13:35:00,58.3,58.3,58.16,58.19,12100.0,36.5903,36.5903,36.5025,36.5213,12100.0
2005-08-26 13:40:00,58.19,58.21,58.18,58.21,10900.0,36.5213,36.5339,36.515,36.5339,10900.0
2005-08-26 13:45:00,58.2,58.21,58.16,58.17,6200.0,36.5276,36.5339,36.5025,36.5088,6200.0
2005-08-26 13:50:00,58.17,58.21,58.16,58.16,14900.0,36.5088,36.5339,36.5025,36.5025,14900.0
2005-08-26 13:55:00,58.18,58.22,58.16,58.18,20700.0,36.515,36.5401,36.5025,36.515,20700.0
2005-08-26 14:00:00,58.17,58.19,58.1,58.18,24500.0,36.5088,36.5213,36.4648,36.515,24500.0
2005-08-26 14:05:00,58.17,58.17,58.04,58.12,12100.0,36.5088,36.5088,36.4272,36.4774,12100.0
2005-08-26 14:10:00,58.14,58.18,58.14,58.18,16400.0,36.4899,36.515,36.4899,36.515,16400.0
2005-08-26 14:15:00,58.17,58.17,58.05,58.09,22300.0,36.5088,36.5088,36.4334,36.4585,22300.0
2005-08-26 14:20:00,58.02,58.08,57.96,57.96,65800.0,36.4146,36.4523,36.377,36.377,65800.0
2005-08-26 14:25:00,57.96,58.2,57.93,58.15,66800.0,36.377,36.5276,36.3581,36.4962,66800.0
2005-08-26 14:30:00,58.15,58.19,57.99,57.99,20300.0,36.4962,36.5213,36.3958,36.3958,20300.0
2005-08-26 14:35:00,57.99,57.99,57.91,57.91,24300.0,36.3958,36.3958,36.3456,36.3456,24300.0
2005-08-26 14:40:00,57.91,58.0,57.9,57.94,16400.0,36.3456,36.4021,36.3393,36.3644,16400.0
2005-08-26 14:45:00,57.93,57.93,57.86,57.89,20700.0,36.3581,36.3581,36.3142,36.333,20700.0
2005-08-26 14:50:00,57.9,57.93,57.89,57.92,25700.0,36.3393,36.3581,36.333,36.3518,25700.0
2005-08-26 14:55:00,57.91,57.93,57.9,57.91,21700.0,36.3456,36.3581,36.3393,36.3456,21700.0
2005-08-26 15:00:00,57.9,57.97,57.88,57.96,30100.0,36.3393,36.3832,36.3267,36.377,30100.0
2005-08-26 15:05:00,57.96,58.0,57.92,57.94,17300.0,36.377,36.4021,36.3518,36.3644,17300.0
2005-08-26 15:10:00,57.94,57.94,57.8,57.82,28200.0,36.3644,36.3644,36.2765,36.2891,28200.0
2005-08-26 15:15:00,57.82,57.93,57.79,57.82,18400.0,36.2891,36.3581,36.2703,36.2891,18400.0
2005-08-26 15:20:00,57.82,57.84,57.81,57.82,18400.0,36.2891,36.3016,36.2828,36.2891,18400.0
2005-08-26 15:25:00,57.83,57.91,57.77,57.87,19400.0,36.2954,36.3456,36.2577,36.3205,19400.0
2005-08-26 15:30:00,57.87,57.94,57.87,57.89,33200.0,36.3205,36.3644,36.3205,36.333,33200.0
2005-08-26 15:35:00,57.91,57.92,57.89,57.89,6200.0,36.3456,36.3518,36.333,36.333,6200.0
2005-08-26 15:40:00,57.89,57.92,57.85,57.85,14400.0,36.333,36.3518,36.3079,36.3079,14400.0
2005-08-26 15:45:00,57.85,57.85,57.68,57.81,40400.0,36.3079,36.3079,36.2012,36.2828,40400.0
2005-08-26 15:50:00,57.79,57.79,57.71,57.78,30000.0,36.2703,36.2703,36.22,36.264,30000.0
2005-08-26 15:55:00,57.77,57.83,57.7,57.71,43500.0,36.2577,36.2954,36.2138,36.22,43500.0
2005-08-29 09:30:00,57.87,59.2,57.87,59.2,127400.0,36.3205,37.1552,36.3205,37.1552,127400.0
2005-08-29 09:35:00,59.5,59.69,58.75,59.53,76300.0,37.3435,37.4627,36.8728,37.3623,76300.0
2005-08-29 09:40:00,59.62,59.63,59.2,59.41,79800.0,37.4188,37.4251,37.1552,37.287,79800.0
2005-08-29 09:45:00,59.37,59.37,59.1,59.15,58200.0,37.2619,37.2619,37.0924,37.1238,58200.0
2005-08-29 09:50:00,59.15,59.3,58.3,58.3,77400.0,37.1238,37.218,36.5903,36.5903,77400.0
2005-08-29 09:55:00,58.49,58.6,58.42,58.52,76500.0,36.7096,36.7786,36.6657,36.7284,76500.0
2005-08-29 10:00:00,58.52,58.52,58.0,58.06,69600.0,36.7284,36.7284,36.4021,36.4397,69600.0
2005-08-29 10:05:00,58.06,58.25,58.0,58.02,46900.0,36.4397,36.559,36.4021,36.4146,46900.0
2005-08-29 10:10:00,58.03,58.1,57.52,58.01,82300.0,36.4209,36.4648,36.1008,36.4083,82300.0
2005-08-29 10:15:00,58.0,58.05,57.91,57.99,82100.0,36.4021,36.4334,36.3456,36.3958,82100.0
2005-08-29 10:20:00,58.0,58.02,57.63,57.7,45300.0,36.4021,36.4146,36.1698,36.2138,45300.0
2005-08-29 10:25:00,57.75,58.5,57.75,58.25,77500.0,36.2452,36.7159,36.2452,36.559,77500.0
2005-08-29 10:30:00,58.25,58.5,58.24,58.5,29000.0,36.559,36.7159,36.5527,36.7159,29000.0
2005-08-29 10:35:00,58.49,58.55,58.33,58.42,30800.0,36.7096,36.7472,36.6092,36.6657,30800.0
2005-08-29 10:40:00,58.42,58.45,58.35,58.41,37700.0,36.6657,36.6845,36.6217,36.6594,37700.0
2005-08-29 10:45:00,58.4,58.41,58.32,58.39,22900.0,36.6531,36.6594,36.6029,36.6468,22900.0
2005-08-29 10:50:00,58.38,58.38,58.2,58.2,35000.0,36.6406,36.6406,36.5276,36.5276,35000.0
2005-08-29 10:55:00,58.2,58.22,58.09,58.16,36200.0,36.5276,36.5401,36.4585,36.5025,36200.0
2005-08-29 11:00:00,58.16,58.21,58.08,58.19,43700.0,36.5025,36.5339,36.4523,36.5213,43700.0
2005-08-29 11:05:00,58.2,58.21,58.0,58.02,21300.0,36.5276,36.5339,36.4021,36.4146,21300.0
2005-08-29 11:10:00,58.03,58.12,58.0,58.04,22700.0,36.4209,36.4774,36.4021,36.4272,22700.0
2005-08-29 11:15:00,58.04,58.04,58.0,58.01,14800.0,36.4272,36.4272,36.4021,36.4083,14800.0
2005-08-29 11:20:00,58.02,58.03,57.79,57.8,18700.0,36.4146,36.4209,36.2703,36.2765,18700.0
2005-08-29 11:25:00,57.79,57.98,57.71,57.92,32500.0,36.2703,36.3895,36.22,36.3518,32500.0
2005-08-29 11:30:00,57.92,57.98,57.85,57.98,60000.0,36.3518,36.3895,36.3079,36.3895,60000.0
2005-08-29 11:35:00,57.99,58.08,57.99,58.08,22800.0,36.3958,36.4523,36.3958,36.4523,22800.0
2005-08-29 11:40:00,58.08,58.11,58.03,58.07,13700.0,36.4523,36.4711,36.4209,36.446,13700.0
2005-08-29 11:45:00,58.07,58.21,58.06,58.16,29400.0,36.446,36.5339,36.4397,36.5025,29400.0
2005-08-29 11:50:00,58.14,58.3,58.12,58.21,28500.0,36.4899,36.5903,36.4774,36.5339,28500.0
2005-08-29 11:55:00,58.19,58.22,58.11,58.12,13100.0,36.5213,36.5401,36.4711,36.4774,13100.0
2005-08-29 12:00:00,58.12,58.25,58.05,58.2,34000.0,36.4774,36.559,36.4334,36.5276,34000.0
2005-08-29 12:05:00,58.2,58.24,58.19,58.24,13200.0,36.5276,36.5527,36.5213,36.5527,13200.0
2005-08-29 12:10:00,58.24,58.25,58.21,58.25,19700.0,36.5527,36.559,36.5339,36.559,19700.0
2005-08-29 12:15:00,58.25,58.38,58.22,58.33,31300.0,36.559,36.6406,36.5401,36.6092,31300.0
2005-08-29 12:20:00,58.34,58.36,58.25,58.34,11800.0,36.6154,36.628,36.559,36.6154,11800.0
2005-08-29 12:25:00,58.34,58.34,58.07,58.1,25900.0,36.6154,36.6154,36.446,36.4648,25900.0
2005-08-29 12:30:00,58.13,58.33,58.12,58.25,36800.0,36.4836,36.6092,36.4774,36.559,36800.0
2005-08-29 12:35:00,58.28,58.3,58.07,58.15,15700.0,36.5778,36.5903,36.446,36.4962,15700.0
2005-08-29 12:40:00,58.17,58.18,58.08,58.16,12200.0,36.5088,36.515,36.4523,36.5025,12200.0
2005-08-29 12:45:00,58.12,58.18,58.12,58.18,12100.0,36.4774,36.515,36.4774,36.515,12100.0
2005-08-29 12:50:00,58.17,58.4,58.16,58.24,31800.0,36.5088,36.6531,36.5025,36.5527,31800.0
2005-08-29 12:55:00,58.27,58.28,58.15,58.22,9500.0,36.5715,36.5778,36.4962,36.5401,9500.0
2005-08-29 13:00:00,58.22,58.34,58.19,58.31,22100.0,36.5401,36.6154,36.5213,36.5966,22100.0
2005-08-29 13:05:00,58.28,58.28,58.22,58.28,16700.0,36.5778,36.5778,36.5401,36.5778,16700.0
2005-08-29 13:10:00,58.3,58.39,58.29,58.32,18200.0,36.5903,36.6468,36.5841,36.6029,18200.0
2005-08-29 13:15:00,58.33,58.38,58.24,58.24,21200.0,36.6092,36.6406,36.5527,36.5527,21200.0
2005-08-29 13:20:00,58.25,58.34,58.19,58.21,15600.0,36.559,36.6154,36.5213,36.5339,15600.0
2005-08-29 13:25:00,58.21,58.37,58.2,58.29,12100.0,36.5339,36.6343,36.5276,36.5841,12100.0
2005-08-29 13:30:00,58.29,58.29,58.27,58.27,8000.0,36.5841,36.5841,36.5715,36.5715,8000.0
2005-08-29 13:35:00,58.28,58.3,58.16,58.17,12800.0,36.5778,36.5903,36.5025,36.5088,12800.0
2005-08-29 13:40:00,58.18,58.27,58.12,58.14,19400.0,36.515,36.5715,36.4774,36.4899,19400.0
2005-08-29 13:45:00,58.12,58.13,57.87,57.89,27300.0,36.4774,36.4836,36.3205,36.333,27300.0
2005-08-29 13:50:00,57.89,58.15,57.89,58.04,18500.0,36.333,36.4962,36.333,36.4272,18500.0
2005-08-29 13:55:00,58.05,58.06,57.92,57.92,23100.0,36.4334,36.4397,36.3518,36.3518,23100.0
2005-08-29 14:00:00,57.93,57.93,57.69,57.86,29900.0,36.3581,36.3581,36.2075,36.3142,29900.0
2005-08-29 14:05:00,57.84,58.07,57.82,58.01,32100.0,36.3016,36.446,36.2891,36.4083,32100.0
2005-08-29 14:10:00,58.0,58.0,57.86,57.92,17800.0,36.4021,36.4021,36.3142,36.3518,17800.0
2005-08-29 14:15:00,57.93,57.93,57.84,57.93,13300.0,36.3581,36.3581,36.3016,36.3581,13300.0
2005-08-29 14:20:00,57.93,57.99,57.91,57.98,15300.0,36.3581,36.3958,36.3456,36.3895,15300.0
2005-08-29 14:25:00,57.98,58.04,57.96,58.03,26500.0,36.3895,36.4272,36.377,36.4209,26500.0
2005-08-29 14:30:00,58.03,58.25,58.03,58.25,24600.0,36.4209,36.559,36.4209,36.559,24600.0
2005-08-29 14:35:00,58.25,58.25,58.09,58.19,13400.0,36.559,36.559,36.4585,36.5213,13400.0
2005-08-29 14:40:00,58.2,58.31,58.17,58.18,41200.0,36.5276,36.5966,36.5088,36.515,41200.0
2005-08-29 14:45:00,58.21,58.3,58.21,58.29,18800.0,36.5339,36.5903,36.5339,36.5841,18800.0
2005-08-29 14:50:00,58.28,58.3,58.27,58.3,12900.0,36.5778,36.5903,36.5715,36.5903,12900.0
2005-08-29 14:55:00,58.3,58.42,58.2,58.2,23500.0,36.5903,36.6657,36.5276,36.5276,23500.0
2005-08-29 15:00:00,58.21,58.34,58.2,58.29,17500.0,36.5339,36.6154,36.5276,36.5841,17500.0
2005-08-29 15:05:00,58.28,58.44,58.24,58.4,32500.0,36.5778,36.6782,36.5527,36.6531,32500.0
2005-08-29 15:10:00,58.41,58.49,58.41,58.44,16200.0,36.6594,36.7096,36.6594,36.6782,16200.0
2005-08-29 15:15:00,58.45,58.47,58.34,58.46,15800.0,36.6845,36.697,36.6154,36.6908,15800.0
2005-08-29 15:20:00,58.45,58.49,58.44,58.47,12200.0,36.6845,36.7096,36.6782,36.697,12200.0
2005-08-29 15:25:00,58.48,58.49,58.38,58.48,14700.0,36.7033,36.7096,36.6406,36.7033,14700.0
2005-08-29 15:30:00,58.48,58.51,58.33,58.34,27300.0,36.7033,36.7221,36.6092,36.6154,27300.0
2005-08-29 15:35:00,58.37,58.43,58.28,58.34,24800.0,36.6343,36.6719,36.5778,36.6154,24800.0
2005-08-29 15:40:00,58.36,58.47,58.2,58.34,26900.0,36.628,36.697,36.5276,36.6154,26900.0
2005-08-29 15:45:00,58.34,58.44,58.25,58.36,30600.0,36.6154,36.6782,36.559,36.628,30600.0
2005-08-29 15:50:00,58.38,58.52,58.38,58.44,41300.0,36.6406,36.7284,36.6406,36.6782,41300.0
2005-08-29 15:55:00,58.41,58.44,58.33,58.35,42500.0,36.6594,36.6782,36.6092,36.6217,42500.0
2005-08-30 09:30:00,58.78,59.0,58.78,58.99,61000.0,36.8916,37.0297,36.8916,37.0234,61000.0
2005-08-30 09:35:00,59.0,59.4,59.0,59.25,56600.0,37.0297,37.2807,37.0297,37.1866,56600.0
2005-08-30 09:40:00,59.25,59.38,59.13,59.13,77700.0,37.1866,37.2682,37.1113,37.1113,77700.0
2005-08-30 09:45:00,59.13,59.32,59.11,59.31,68800.0,37.1113,37.2305,37.0987,37.2242,68800.0
2005-08-30 09:50:00,59.29,59.39,59.22,59.31,46500.0,37.2117,37.2744,37.1678,37.2242,46500.0
2005-08-30 09:55:00,59.28,59.39,59.25,59.38,33500.0,37.2054,37.2744,37.1866,37.2682,33500.0
2005-08-30 10:00:00,59.35,59.47,59.26,59.43,70500.0,37.2493,37.3247,37.1929,37.2996,70500.0
2005-08-30 10:05:00,59.44,59.45,59.2,59.3,55900.0,37.3058,37.3121,37.1552,37.218,55900.0
2005-08-30 10:10:00,59.31,59.4,59.22,59.37,39900.0,37.2242,37.2807,37.1678,37.2619,39900.0
2005-08-30 10:15:00,59.4,59.44,59.29,59.32,33100.0,37.2807,37.3058,37.2117,37.2305,33100.0
2005-08-30 10:20:00,59.32,59.43,59.3,59.31,27500.0,37.2305,37.2996,37.218,37.2242,27500.0
2005-08-30 10:25:00,59.31,59.42,59.31,59.33,39200.0,37.2242,37.2933,37.2242,37.2368,39200.0
2005-08-30 10:30:00,59.37,59.42,59.31,59.39,63900.0,37.2619,37.2933,37.2242,37.2744,63900.0
2005-08-30 10:35:00,59.39,59.45,59.31,59.35,68600.0,37.2744,37.3121,37.2242,37.2493,68600.0
2005-08-30 10:40:00,59.35,59.39,59.0,59.16,58300.0,37.2493,37.2744,37.0297,37.1301,58300.0
2005-08-30 10:45:00,59.15,59.25,59.08,59.23,52100.0,37.1238,37.1866,37.0799,37.174,52100.0
2005-08-30 10:50:00,59.22,59.3,59.16,59.29,28000.0,37.1678,37.218,37.1301,37.2117,28000.0
2005-08-30 10:55:00,59.29,59.37,59.25,59.3,23000.0,37.2117,37.2619,37.1866,37.218,23000.0
2005-08-30 11:00:00,59.29,59.29,59.1,59.12,31300.0,37.2117,37.2117,37.0924,37.105,31300.0
2005-08-30 11:05:00,59.12,59.26,59.12,59.18,51400.0,37.105,37.1929,37.105,37.1426,51400.0
2005-08-30 11:10:00,59.18,59.25,59.13,59.2,42000.0,37.1426,37.1866,37.1113,37.1552,42000.0
2005-08-30 11:15:00,59.2,59.24,59.13,59.19,54800.0,37.1552,37.1803,37.1113,37.1489,54800.0
2005-08-30 11:20:00,59.16,59.28,59.11,59.28,39600.0,37.1301,37.2054,37.0987,37.2054,39600.0
2005-08-30 11:25:00,59.28,59.34,59.21,59.3,32700.0,37.2054,37.2431,37.1615,37.218,32700.0
2005-08-30 11:30:00,59.32,59.39,59.28,59.39,28200.0,37.2305,37.2744,37.2054,37.2744,28200.0
2005-08-30 11:35:00,59.39,59.44,59.33,59.43,26600.0,37.2744,37.3058,37.2368,37.2996,26600.0
2005-08-30 11:40:00,59.44,59.49,59.42,59.43,33100.0,37.3058,37.3372,37.2933,37.2996,33100.0
2005-08-30 11:45:00,59.42,59.46,59.34,59.38,22600.0,37.2933,37.3184,37.2431,37.2682,22600.0
2005-08-30 11:50:00,59.39,59.47,59.35,59.47,20000.0,37.2744,37.3247,37.2493,37.3247,20000.0
2005-08-30 11:55:00,59.47,59.47,59.36,59.37,37200.0,37.3247,37.3247,37.2556,37.2619,37200.0
2005-08-30 12:00:00,59.37,59.42,59.34,59.34,27500.0,37.2619,37.2933,37.2431,37.2431,27500.0
2005-08-30 12:05:00,59.34,59.38,59.18,59.32,37400.0,37.2431,37.2682,37.1426,37.2305,37400.0
2005-08-30 12:10:00,59.32,59.38,59.23,59.24,21100.0,37.2305,37.2682,37.174,37.1803,21100.0
2005-08-30 12:15:00,59.24,59.27,59.1,59.13,30200.0,37.1803,37.1991,37.0924,37.1113,30200.0
2005-08-30 12:20:00,59.11,59.17,58.96,58.96,35300.0,37.0987,37.1364,37.0046,37.0046,35300.0
2005-08-30 12:25:00,59.0,59.0,58.82,58.97,31500.0,37.0297,37.0297,36.9167,37.0108,31500.0
2005-08-30 12:30:00,59.0,59.0,58.81,58.96,22400.0,37.0297,37.0297,36.9104,37.0046,22400.0
2005-08-30 12:35:00,58.96,59.01,58.93,58.99,13800.0,37.0046,37.036,36.9857,37.0234,13800.0
2005-08-30 12:40:00,58.97,59.01,58.9,58.98,16100.0,37.0108,37.036,36.9669,37.0171,16100.0
2005-08-30 12:45:00,59.0,59.0,58.86,58.91,20000.0,37.0297,37.0297,36.9418,36.9732,20000.0
2005-08-30 12:50:00,58.9,58.94,58.88,58.89,19800.0,36.9669,36.992,36.9544,36.9606,19800.0
2005-08-30 12:55:00,58.89,58.99,58.89,58.95,14800.0,36.9606,37.0234,36.9606,36.9983,14800.0
2005-08-30 13:00:00,58.94,58.99,58.94,58.99,13500.0,36.992,37.0234,36.992,37.0234,13500.0
2005-08-30 13:05:00,58.99,59.13,58.97,59.12,37900.0,37.0234,37.1113,37.0108,37.105,37900.0
2005-08-30 13:10:00,59.12,59.23,59.09,59.09,19900.0,37.105,37.174,37.0862,37.0862,19900.0
2005-08-30 13:15:00,59.08,59.11,59.08,59.1,9000.0,37.0799,37.0987,37.0799,37.0924,9000.0
2005-08-30 13:20:00,59.1,59.11,59.09,59.09,8300.0,37.0924,37.0987,37.0862,37.0862,8300.0
2005-08-30 13:25:00,59.09,59.15,59.09,59.15,24000.0,37.0862,37.1238,37.0862,37.1238,24000.0
2005-08-30 13:30:00,59.16,59.2,59.14,59.16,17100.0,37.1301,37.1552,37.1175,37.1301,17100.0
2005-08-30 13:35:00,59.13,59.19,59.1,59.17,12900.0,37.1113,37.1489,37.0924,37.1364,12900.0
2005-08-30 13:40:00,59.17,59.19,59.13,59.16,35900.0,37.1364,37.1489,37.1113,37.1301,35900.0
2005-08-30 13:45:00,59.16,59.27,59.14,59.25,47600.0,37.1301,37.1991,37.1175,37.1866,47600.0
2005-08-30 13:50:00,59.27,59.27,59.13,59.2,17800.0,37.1991,37.1991,37.1113,37.1552,17800.0
2005-08-30 13:55:00,59.19,59.21,59.16,59.19,7200.0,37.1489,37.1615,37.1301,37.1489,7200.0
2005-08-30 14:00:00,59.19,59.25,59.16,59.17,28400.0,37.1489,37.1866,37.1301,37.1364,28400.0
2005-08-30 14:05:00,59.17,59.22,59.11,59.12,82200.0,37.1364,37.1678,37.0987,37.105,82200.0
2005-08-30 14:10:00,59.16,59.25,59.16,59.2,19100.0,37.1301,37.1866,37.1301,37.1552,19100.0
2005-08-30 14:15:00,59.2,59.23,59.1,59.13,34900.0,37.1552,37.174,37.0924,37.1113,34900.0
2005-08-30 14:20:00,59.13,59.18,59.11,59.14,20300.0,37.1113,37.1426,37.0987,37.1175,20300.0
2005-08-30 14:25:00,59.13,59.22,59.11,59.2,15400.0,37.1113,37.1678,37.0987,37.1552,15400.0
2005-08-30 14:30:00,59.19,59.29,59.19,59.28,31300.0,37.1489,37.2117,37.1489,37.2054,31300.0
2005-08-30 14:35:00,59.28,59.29,59.27,59.28,28200.0,37.2054,37.2117,37.1991,37.2054,28200.0
2005-08-30 14:40:00,59.29,59.29,59.21,59.23,15000.0,37.2117,37.2117,37.1615,37.174,15000.0
2005-08-30 14:45:00,59.22,59.25,59.14,59.21,15400.0,37.1678,37.1866,37.1175,37.1615,15400.0
2005-08-30 14:50:00,59.2,59.22,59.0,59.09,20100.0,37.1552,37.1678,37.0297,37.0862,20100.0
2005-08-30 14:55:00,59.09,59.16,59.0,59.01,12500.0,37.0862,37.1301,37.0297,37.036,12500.0
2005-08-30 15:00:00,59.01,59.08,59.0,59.07,20400.0,37.036,37.0799,37.0297,37.0736,20400.0
2005-08-30 15:05:00,59.06,59.18,59.06,59.18,18800.0,37.0673,37.1426,37.0673,37.1426,18800.0
2005-08-30 15:10:00,59.19,59.26,59.18,59.21,19200.0,37.1489,37.1929,37.1426,37.1615,19200.0
2005-08-30 15:15:00,59.21,59.44,59.19,59.34,28500.0,37.1615,37.3058,37.1489,37.2431,28500.0
2005-08-30 15:20:00,59.34,59.6,59.3,59.37,46500.0,37.2431,37.4063,37.218,37.2619,46500.0
2005-08-30 15:25:00,59.37,59.38,59.2,59.24,25700.0,37.2619,37.2682,37.1552,37.1803,25700.0
2005-08-30 15:30:00,59.26,59.47,59.26,59.39,52500.0,37.1929,37.3247,37.1929,37.2744,52500.0
2005-08-30 15:35:00,59.4,59.46,59.4,59.42,55100.0,37.2807,37.3184,37.2807,37.2933,55100.0
2005-08-30 15:40:00,59.42,59.43,59.26,59.35,37900.0,37.2933,37.2996,37.1929,37.2493,37900.0
2005-08-30 15:45:00,59.36,59.4,59.25,59.3,47800.0,37.2556,37.2807,37.1866,37.218,47800.0
2005-08-30 15:50:00,59.3,59.36,59.2,59.33,41500.0,37.218,37.2556,37.1552,37.2368,41500.0
2005-08-30 15:55:00,59.34,59.38,59.25,59.34,50100.0,37.2431,37.2682,37.1866,37.2431,50100.0
2005-08-31 09:30:00,59.32,59.33,59.1,59.3,56100.0,37.2305,37.2368,37.0924,37.218,56100.0
2005-08-31 09:35:00,59.3,60.03,59.26,59.99,93400.0,37.218,37.6761,37.1929,37.651,93400.0
2005-08-31 09:40:00,59.99,60.1,59.9,59.99,51000.0,37.651,37.7201,37.5945,37.651,51000.0
2005-08-31 09:45:00,59.98,60.01,59.85,60.0,42200.0,37.6447,37.6636,37.5632,37.6573,42200.0
2005-08-31 09:50:00,60.0,60.21,59.99,60.14,83200.0,37.6573,37.7891,37.651,37.7452,83200.0
2005-08-31 09:55:00,60.14,60.18,59.9,59.94,69000.0,37.7452,37.7703,37.5945,37.6196,69000.0
2005-08-31 10:00:00,59.99,60.13,59.94,60.07,80800.0,37.651,37.7389,37.6196,37.7012,80800.0
2005-08-31 10:05:00,60.07,60.14,59.93,60.0,60000.0,37.7012,37.7452,37.6134,37.6573,60000.0
2005-08-31 10:10:00,59.99,60.12,59.96,59.99,61200.0,37.651,37.7326,37.6322,37.651,61200.0
2005-08-31 10:15:00,60.0,60.06,59.96,60.01,48600.0,37.6573,37.695,37.6322,37.6636,48600.0
2005-08-31 10:20:00,60.02,60.11,59.93,59.94,53800.0,37.6699,37.7263,37.6134,37.6196,53800.0
2005-08-31 10:25:00,59.91,60.15,59.91,60.1,42900.0,37.6008,37.7514,37.6008,37.7201,42900.0
2005-08-31 10:30:00,60.13,60.25,60.03,60.2,105700.0,37.7389,37.8142,37.6761,37.7828,105700.0
2005-08-31 10:35:00,60.19,60.39,60.18,60.35,131700.0,37.7765,37.9021,37.7703,37.877,131700.0
2005-08-31 10:40:00,60.36,60.64,60.31,60.59,60100.0,37.8832,38.059,37.8519,38.0276,60100.0
2005-08-31 10:45:00,60.57,60.75,60.52,60.73,99000.0,38.015,38.128,37.9837,38.1155,99000.0
2005-08-31 10:50:00,60.72,60.75,60.54,60.65,73700.0,38.1092,38.128,37.9962,38.0653,73700.0
2005-08-31 10:55:00,60.65,60.71,60.59,60.63,42400.0,38.0653,38.1029,38.0276,38.0527,42400.0
2005-08-31 11:00:00,60.65,60.69,60.6,60.64,53000.0,38.0653,38.0904,38.0339,38.059,53000.0
2005-08-31 11:05:00,60.63,60.63,60.44,60.44,55100.0,38.0527,38.0527,37.9335,37.9335,55100.0
2005-08-31 11:10:00,60.44,60.49,60.31,60.41,49300.0,37.9335,37.9648,37.8519,37.9146,49300.0
2005-08-31 11:15:00,60.39,60.51,60.39,60.45,52100.0,37.9021,37.9774,37.9021,37.9397,52100.0
2005-08-31 11:20:00,60.44,60.48,60.28,60.39,40300.0,37.9335,37.9586,37.833,37.9021,40300.0
2005-08-31 11:25:00,60.39,60.53,60.37,60.47,27900.0,37.9021,37.9899,37.8895,37.9523,27900.0
2005-08-31 11:30:00,60.45,60.46,60.4,60.45,17100.0,37.9397,37.946,37.9083,37.9397,17100.0
2005-08-31 11:35:00,60.45,60.5,60.4,60.41,26100.0,37.9397,37.9711,37.9083,37.9146,26100.0
2005-08-31 11:40:00,60.41,60.45,60.36,60.45,31300.0,37.9146,37.9397,37.8832,37.9397,31300.0
2005-08-31 11:45:00,60.45,60.49,60.31,60.31,31300.0,37.9397,37.9648,37.8519,37.8519,31300.0
2005-08-31 11:50:00,60.36,60.54,60.31,60.49,37100.0,37.8832,37.9962,37.8519,37.9648,37100.0
2005-08-31 11:55:00,60.52,60.65,60.5,60.65,30000.0,37.9837,38.0653,37.9711,38.0653,30000.0
2005-08-31 12:00:00,60.69,60.75,60.54,60.62,41400.0,38.0904,38.128,37.9962,38.0464,41400.0
2005-08-31 12:05:00,60.6,60.75,60.42,60.74,39200.0,38.0339,38.128,37.9209,38.1217,39200.0
2005-08-31 12:10:00,60.75,60.75,60.5,60.5,33400.0,38.128,38.128,37.9711,37.9711,33400.0
2005-08-31 12:15:00,60.5,60.66,60.43,60.63,24600.0,37.9711,38.0715,37.9272,38.0527,24600.0
2005-08-31 12:20:00,60.64,60.69,60.56,60.67,35100.0,38.059,38.0904,38.0088,38.0778,35100.0
2005-08-31 12:25:00,60.67,60.71,60.59,60.7,32600.0,38.0778,38.1029,38.0276,38.0966,32600.0
2005-08-31 12:30:00,60.71,60.84,60.68,60.77,32500.0,38.1029,38.1845,38.0841,38.1406,32500.0
2005-08-31 12:35:00,60.76,60.89,60.76,60.89,26200.0,38.1343,38.2159,38.1343,38.2159,26200.0
2005-08-31 12:40:00,60.89,60.89,60.77,60.81,19900.0,38.2159,38.2159,38.1406,38.1657,19900.0
2005-08-31 12:45:00,60.81,60.81,60.63,60.78,23300.0,38.1657,38.1657,38.0527,38.1468,23300.0
2005-08-31 12:50:00,60.78,60.84,60.76,60.81,18600.0,38.1468,38.1845,38.1343,38.1657,18600.0
2005-08-31 12:55:00,60.81,60.84,60.77,60.84,33000.0,38.1657,38.1845,38.1406,38.1845,33000.0
2005-08-31 13:00:00,60.84,60.89,60.75,60.86,34200.0,38.1845,38.2159,38.128,38.1971,34200.0
2005-08-31 13:05:00,60.82,60.89,60.74,60.83,35800.0,38.1719,38.2159,38.1217,38.1782,35800.0
2005-08-31 13:10:00,60.83,60.86,60.63,60.71,30200.0,38.1782,38.1971,38.0527,38.1029,30200.0
2005-08-31 13:15:00,60.71,60.74,60.54,60.74,24200.0,38.1029,38.1217,37.9962,38.1217,24200.0
2005-08-31 13:20:00,60.71,60.76,60.42,60.51,30900.0,38.1029,38.1343,37.9209,37.9774,30900.0
2005-08-31 13:25:00,60.52,60.63,60.46,60.54,35600.0,37.9837,38.0527,37.946,37.9962,35600.0
2005-08-31 13:30:00,60.53,60.62,60.41,60.43,37400.0,37.9899,38.0464,37.9146,37.9272,37400.0
2005-08-31 13:35:00,60.44,60.44,60.05,60.16,39200.0,37.9335,37.9335,37.6887,37.7577,39200.0
2005-08-31 13:40:00,60.16,60.2,60.03,60.04,40400.0,37.7577,37.7828,37.6761,37.6824,40400.0
2005-08-31 13:45:00,60.05,60.8,59.92,60.0,60100.0,37.6887,38.1594,37.6071,37.6573,60100.0
2005-08-31 13:50:00,59.9,59.95,59.5,59.61,37600.0,37.5945,37.6259,37.3435,37.4125,37600.0
2005-08-31 13:55:00,59.61,59.73,59.5,59.55,32300.0,37.4125,37.4878,37.3435,37.3749,32300.0
2005-08-31 14:00:00,59.55,59.57,59.4,59.48,36300.0,37.3749,37.3874,37.2807,37.3309,36300.0
2005-08-31 14:05:00,59.47,59.63,59.41,59.63,41300.0,37.3247,37.4251,37.287,37.4251,41300.0
2005-08-31 14:10:00,59.62,59.69,59.54,59.55,27600.0,37.4188,37.4627,37.3686,37.3749,27600.0
2005-08-31 14:15:00,59.55,59.6,59.25,59.45,34900.0,37.3749,37.4063,37.1866,37.3121,34900.0
2005-08-31 14:20:00,59.45,59.63,59.45,59.63,21100.0,37.3121,37.4251,37.3121,37.4251,21100.0
2005-08-31 14:25:00,59.63,59.86,59.61,59.77,32600.0,37.4251,37.5694,37.4125,37.5129,32600.0
2005-08-31 14:30:00,59.78,59.89,59.78,59.89,16800.0,37.5192,37.5883,37.5192,37.5883,16800.0
2005-08-31 14:35:00,59.87,59.99,59.77,59.94,35300.0,37.5757,37.651,37.5129,37.6196,35300.0
2005-08-31 14:40:00,59.94,60.05,59.91,60.05,13400.0,37.6196,37.6887,37.6008,37.6887,13400.0
2005-08-31 14:45:00,60.05,60.18,60.04,60.1,25300.0,37.6887,37.7703,37.6824,37.7201,25300.0
2005-08-31 14:50:00,60.11,60.15,59.92,59.99,41500.0,37.7263,37.7514,37.6071,37.651,41500.0
2005-08-31 14:55:00,60.0,60.11,59.98,60.1,28300.0,37.6573,37.7263,37.6447,37.7201,28300.0
2005-08-31 15:00:00,60.09,60.09,59.98,60.05,17100.0,37.7138,37.7138,37.6447,37.6887,17100.0
2005-08-31 15:05:00,60.04,60.07,60.04,60.06,21100.0,37.6824,37.7012,37.6824,37.695,21100.0
2005-08-31 15:10:00,60.05,60.25,60.04,60.22,41300.0,37.6887,37.8142,37.6824,37.7954,41300.0
2005-08-31 15:15:00,60.24,60.24,60.13,60.14,18800.0,37.8079,37.8079,37.7389,37.7452,18800.0
2005-08-31 15:20:00,60.13,60.13,60.06,60.06,35300.0,37.7389,37.7389,37.695,37.695,35300.0
2005-08-31 15:25:00,60.05,60.28,60.03,60.23,41500.0,37.6887,37.833,37.6761,37.8017,41500.0
2005-08-31 15:30:00,60.23,60.48,60.23,60.44,46600.0,37.8017,37.9586,37.8017,37.9335,46600.0
2005-08-31 15:35:00,60.46,60.47,60.37,60.38,38200.0,37.946,37.9523,37.8895,37.8958,38200.0
2005-08-31 15:40:00,60.38,60.49,60.38,60.48,59100.0,37.8958,37.9648,37.8958,37.9586,59100.0
2005-08-31 15:45:00,60.49,60.65,60.46,60.65,63200.0,37.9648,38.0653,37.946,38.0653,63200.0
2005-08-31 15:50:00,60.65,60.75,60.65,60.69,74800.0,38.0653,38.128,38.0653,38.0904,74800.0
2005-08-31 15:55:00,60.68,60.85,60.66,60.78,141400.0,38.0841,38.1908,38.0715,38.1468,141400.0
2005-09-01 09:30:00,61.0,61.49,60.94,61.48,231800.0,38.2849,38.5925,38.2473,38.5862,231800.0
2005-09-01 09:35:00,61.47,61.85,61.46,61.85,93000.0,38.5799,38.8184,38.5736,38.8184,93000.0
2005-09-01 09:40:00,61.85,61.96,61.7,61.89,42900.0,38.8184,38.8874,38.7243,38.8435,42900.0
2005-09-01 09:45:00,61.81,61.85,61.72,61.74,43900.0,38.7933,38.8184,38.7368,38.7494,43900.0
2005-09-01 09:50:00,61.74,62.03,61.71,62.03,91600.0,38.7494,38.9314,38.7305,38.9314,91600.0
2005-09-01 09:55:00,61.98,61.99,61.71,61.98,72300.0,38.9,38.9063,38.7305,38.9,72300.0
2005-09-01 10:00:00,61.97,62.07,61.91,61.96,99900.0,38.8937,38.9565,38.8561,38.8874,99900.0
2005-09-01 10:05:00,61.96,62.24,61.93,62.18,69600.0,38.8874,39.0632,38.8686,39.0255,69600.0
2005-09-01 10:10:00,62.18,62.2,61.79,61.93,92500.0,39.0255,39.0381,38.7807,38.8686,92500.0
2005-09-01 10:15:00,61.93,61.93,61.51,61.62,77500.0,38.8686,38.8686,38.605,38.674,77500.0
2005-09-01 10:20:00,61.59,61.59,61.25,61.51,77200.0,38.6552,38.6552,38.4418,38.605,77200.0
2005-09-01 10:25:00,61.56,61.78,61.51,61.64,46700.0,38.6364,38.7745,38.605,38.6866,46700.0
2005-09-01 10:30:00,61.63,61.84,61.36,61.4,40300.0,38.6803,38.8121,38.5109,38.536,40300.0
2005-09-01 10:35:00,61.4,61.56,61.4,61.47,39100.0,38.536,38.6364,38.536,38.5799,39100.0
2005-09-01 10:40:00,61.48,61.51,61.17,61.27,938700.0,38.5862,38.605,38.3916,38.4544,938700.0
2005-09-01 10:45:00,61.24,61.25,61.01,61.07,35200.0,38.4355,38.4418,38.2912,38.3289,35200.0
2005-09-01 10:50:00,61.08,61.54,61.02,61.46,48500.0,38.3351,38.6238,38.2975,38.5736,48500.0
2005-09-01 10:55:00,61.45,61.46,61.3,61.43,32200.0,38.5674,38.5736,38.4732,38.5548,32200.0
2005-09-01 11:00:00,61.42,61.62,61.41,61.46,25000.0,38.5485,38.674,38.5422,38.5736,25000.0
2005-09-01 11:05:00,61.47,61.86,61.47,61.77,32700.0,38.5799,38.8247,38.5799,38.7682,32700.0
2005-09-01 11:10:00,61.8,61.86,61.72,61.74,37200.0,38.787,38.8247,38.7368,38.7494,37200.0
2005-09-01 11:15:00,61.74,61.81,61.69,61.7,21400.0,38.7494,38.7933,38.718,38.7243,21400.0
2005-09-01 11:20:00,61.71,61.85,61.7,61.77,39900.0,38.7305,38.8184,38.7243,38.7682,39900.0
2005-09-01 11:25:00,61.78,61.84,61.66,61.66,10200.0,38.7745,38.8121,38.6992,38.6992,10200.0
2005-09-01 11:30:00,61.65,61.81,61.52,61.59,26000.0,38.6929,38.7933,38.6113,38.6552,26000.0
2005-09-01 11:35:00,61.59,61.89,61.59,61.81,28400.0,38.6552,38.8435,38.6552,38.7933,28400.0
2005-09-01 11:40:00,61.81,61.99,61.78,61.83,34600.0,38.7933,38.9063,38.7745,38.8058,34600.0
2005-09-01 11:45:00,61.82,61.89,61.77,61.81,22500.0,38.7996,38.8435,38.7682,38.7933,22500.0
2005-09-01 11:50:00,61.78,61.79,61.47,61.55,31400.0,38.7745,38.7807,38.5799,38.6301,31400.0
2005-09-01 11:55:00,61.53,61.54,61.34,61.47,24700.0,38.6176,38.6238,38.4983,38.5799,24700.0
2005-09-01 12:00:00,61.54,61.54,61.16,61.31,37500.0,38.6238,38.6238,38.3853,38.4795,37500.0
2005-09-01 12:05:00,61.34,61.58,61.34,61.51,44200.0,38.4983,38.6489,38.4983,38.605,44200.0
2005-09-01 12:10:00,61.49,61.57,61.43,61.57,12800.0,38.5925,38.6427,38.5548,38.6427,12800.0
2005-09-01 12:15:00,61.59,61.75,61.59,61.66,25400.0,38.6552,38.7556,38.6552,38.6992,25400.0
2005-09-01 12:20:00,61.63,61.75,61.53,61.57,12600.0,38.6803,38.7556,38.6176,38.6427,12600.0
2005-09-01 12:25:00,61.57,61.7,61.55,61.7,13100.0,38.6427,38.7243,38.6301,38.7243,13100.0
2005-09-01 12:30:00,61.68,61.71,61.59,61.61,12900.0,38.7117,38.7305,38.6552,38.6678,12900.0
2005-09-01 12:35:00,61.63,61.74,61.63,61.74,12900.0,38.6803,38.7494,38.6803,38.7494,12900.0
2005-09-01 12:40:00,61.73,61.75,61.65,61.65,12900.0,38.7431,38.7556,38.6929,38.6929,12900.0
2005-09-01 12:45:00,61.65,61.65,61.51,61.57,11900.0,38.6929,38.6929,38.605,38.6427,11900.0
2005-09-01 12:50:00,61.56,61.58,61.48,61.48,18600.0,38.6364,38.6489,38.5862,38.5862,18600.0
2005-09-01 12:55:00,61.48,61.59,61.44,61.47,38500.0,38.5862,38.6552,38.5611,38.5799,38500.0
2005-09-01 13:00:00,61.45,61.49,61.31,61.44,30600.0,38.5674,38.5925,38.4795,38.5611,30600.0
2005-09-01 13:05:00,61.45,61.49,61.4,61.49,25300.0,38.5674,38.5925,38.536,38.5925,25300.0
2005-09-01 13:10:00,61.49,61.5,61.43,61.43,19900.0,38.5925,38.5987,38.5548,38.5548,19900.0
2005-09-01 13:15:00,61.42,61.53,61.32,61.51,28100.0,38.5485,38.6176,38.4858,38.605,28100.0
2005-09-01 13:20:00,61.51,61.56,61.4,61.49,20800.0,38.605,38.6364,38.536,38.5925,20800.0
2005-09-01 13:25:00,61.47,61.57,61.47,61.5,11200.0,38.5799,38.6427,38.5799,38.5987,11200.0
2005-09-01 13:30:00,61.49,61.56,61.42,61.42,18000.0,38.5925,38.6364,38.5485,38.5485,18000.0
2005-09-01 13:35:00,61.44,61.44,61.35,61.38,18500.0,38.5611,38.5611,38.5046,38.5234,18500.0
2005-09-01 13:40:00,61.39,61.4,61.2,61.32,34100.0,38.5297,38.536,38.4104,38.4858,34100.0
2005-09-01 13:45:00,61.32,61.34,61.13,61.23,32000.0,38.4858,38.4983,38.3665,38.4293,32000.0
2005-09-01 13:50:00,61.22,61.3,61.17,61.3,26500.0,38.423,38.4732,38.3916,38.4732,26500.0
2005-09-01 13:55:00,61.34,61.4,61.2,61.37,28100.0,38.4983,38.536,38.4104,38.5171,28100.0
2005-09-01 14:00:00,61.37,61.54,61.28,61.29,23100.0,38.5171,38.6238,38.4607,38.4669,23100.0
2005-09-01 14:05:00,61.29,61.29,61.17,61.19,40400.0,38.4669,38.4669,38.3916,38.4042,40400.0
2005-09-01 14:10:00,61.21,61.33,61.1,61.33,48400.0,38.4167,38.492,38.3477,38.492,48400.0
2005-09-01 14:15:00,61.32,61.38,61.29,61.3,36900.0,38.4858,38.5234,38.4669,38.4732,36900.0
2005-09-01 14:20:00,61.3,61.54,61.29,61.53,35900.0,38.4732,38.6238,38.4669,38.6176,35900.0
2005-09-01 14:25:00,61.52,61.53,61.42,61.42,28300.0,38.6113,38.6176,38.5485,38.5485,28300.0
2005-09-01 14:30:00,61.47,61.89,61.46,61.88,47500.0,38.5799,38.8435,38.5736,38.8372,47500.0
2005-09-01 14:35:00,61.88,61.89,61.76,61.78,44600.0,38.8372,38.8435,38.7619,38.7745,44600.0
2005-09-01 14:40:00,61.79,61.98,61.79,61.82,54200.0,38.7807,38.9,38.7807,38.7996,54200.0
2005-09-01 14:45:00,61.82,61.94,61.81,61.84,42000.0,38.7996,38.8749,38.7933,38.8121,42000.0
2005-09-01 14:50:00,61.85,61.92,61.83,61.85,38200.0,38.8184,38.8623,38.8058,38.8184,38200.0
2005-09-01 14:55:00,61.86,61.92,61.77,61.91,25300.0,38.8247,38.8623,38.7682,38.8561,25300.0
2005-09-01 15:00:00,61.91,62.1,61.89,62.05,67000.0,38.8561,38.9753,38.8435,38.9439,67000.0
2005-09-01 15:05:00,62.02,62.11,62.02,62.05,40300.0,38.9251,38.9816,38.9251,38.9439,40300.0
2005-09-01 15:10:00,62.05,62.06,61.95,62.01,76500.0,38.9439,38.9502,38.8812,38.9188,76500.0
2005-09-01 15:15:00,62.01,62.23,62.0,62.13,66600.0,38.9188,39.0569,38.9125,38.9941,66600.0
2005-09-01 15:20:00,62.12,62.18,62.11,62.12,29000.0,38.9879,39.0255,38.9816,38.9879,29000.0
2005-09-01 15:25:00,62.13,62.17,62.03,62.09,26700.0,38.9941,39.0192,38.9314,38.969,26700.0
2005-09-01 15:30:00,62.1,62.18,62.02,62.05,44100.0,38.9753,39.0255,38.9251,38.9439,44100.0
2005-09-01 15:35:00,62.06,62.23,62.06,62.23,44400.0,38.9502,39.0569,38.9502,39.0569,44400.0
2005-09-01 15:40:00,62.23,62.25,62.16,62.24,45300.0,39.0569,39.0694,39.013,39.0632,45300.0
2005-09-01 15:45:00,62.24,62.33,62.24,62.28,68300.0,39.0632,39.1197,39.0632,39.0883,68300.0
2005-09-01 15:50:00,62.28,62.38,62.11,62.24,80500.0,39.0883,39.151,38.9816,39.0632,80500.0
2005-09-01 15:55:00,62.24,62.27,62.16,62.22,85300.0,39.0632,39.082,39.013,39.0506,85300.0
2005-09-02 09:30:00,62.0,62.01,61.5,61.56,94700.0,38.9125,38.9188,38.5987,38.6364,94700.0
2005-09-02 09:35:00,61.57,61.57,61.2,61.26,67200.0,38.6427,38.6427,38.4104,38.4481,67200.0
2005-09-02 09:40:00,61.27,61.27,60.89,61.0,87700.0,38.4544,38.4544,38.2159,38.2849,87700.0
2005-09-02 09:45:00,61.0,61.3,60.8,61.22,64700.0,38.2849,38.4732,38.1594,38.423,64700.0
2005-09-02 09:50:00,61.2,61.45,61.2,61.45,40700.0,38.4104,38.5674,38.4104,38.5674,40700.0
2005-09-02 09:55:00,61.44,61.45,61.18,61.34,33600.0,38.5611,38.5674,38.3979,38.4983,33600.0
2005-09-02 10:00:00,61.34,61.39,61.1,61.1,29900.0,38.4983,38.5297,38.3477,38.3477,29900.0
2005-09-02 10:05:00,61.1,61.28,61.03,61.16,25300.0,38.3477,38.4607,38.3037,38.3853,25300.0
2005-09-02 10:10:00,61.16,61.3,61.16,61.2,31400.0,38.3853,38.4732,38.3853,38.4104,31400.0
2005-09-02 10:15:00,61.23,61.25,61.07,61.13,28900.0,38.4293,38.4418,38.3289,38.3665,28900.0
2005-09-02 10:20:00,61.18,61.27,61.04,61.17,22300.0,38.3979,38.4544,38.31,38.3916,22300.0
2005-09-02 10:25:00,61.17,61.29,61.14,61.18,36200.0,38.3916,38.4669,38.3728,38.3979,36200.0
2005-09-02 10:30:00,61.18,61.25,61.04,61.05,22300.0,38.3979,38.4418,38.31,38.3163,22300.0
2005-09-02 10:35:00,61.05,61.16,61.05,61.1,19500.0,38.3163,38.3853,38.3163,38.3477,19500.0
2005-09-02 10:40:00,61.07,61.1,60.95,61.05,59300.0,38.3289,38.3477,38.2535,38.3163,59300.0
2005-09-02 10:45:00,61.0,61.15,60.94,60.95,23400.0,38.2849,38.3791,38.2473,38.2535,23400.0
2005-09-02 10:50:00,60.95,60.96,60.9,60.93,14000.0,38.2535,38.2598,38.2222,38.241,14000.0
2005-09-02 10:55:00,60.93,60.98,60.81,60.85,26500.0,38.241,38.2724,38.1657,38.1908,26500.0
2005-09-02 11:00:00,60.84,60.93,60.82,60.9,130100.0,38.1845,38.241,38.1719,38.2222,130100.0
2005-09-02 11:05:00,60.89,60.99,60.83,60.98,13300.0,38.2159,38.2786,38.1782,38.2724,13300.0
2005-09-02 11:10:00,60.98,61.08,60.95,61.0,24700.0,38.2724,38.3351,38.2535,38.2849,24700.0
2005-09-02 11:15:00,61.02,61.11,61.01,61.11,13100.0,38.2975,38.354,38.2912,38.354,13100.0
2005-09-02 11:20:00,61.11,61.2,61.08,61.2,8600.0,38.354,38.4104,38.3351,38.4104,8600.0
2005-09-02 11:25:00,61.18,61.23,61.06,61.11,52500.0,38.3979,38.4293,38.3226,38.354,52500.0
2005-09-02 11:30:00,61.12,61.34,61.12,61.18,25200.0,38.3602,38.4983,38.3602,38.3979,25200.0
2005-09-02 11:35:00,61.2,61.2,61.17,61.19,15700.0,38.4104,38.4104,38.3916,38.4042,15700.0
2005-09-02 11:40:00,61.18,61.19,61.15,61.17,10000.0,38.3979,38.4042,38.3791,38.3916,10000.0
2005-09-02 11:45:00,61.16,61.16,61.03,61.05,16300.0,38.3853,38.3853,38.3037,38.3163,16300.0
2005-09-02 11:50:00,61.04,61.15,61.04,61.15,17800.0,38.31,38.3791,38.31,38.3791,17800.0
2005-09-02 11:55:00,61.16,61.19,61.06,61.08,17600.0,38.3853,38.4042,38.3226,38.3351,17600.0
2005-09-02 12:00:00,61.1,61.16,61.06,61.16,8600.0,38.3477,38.3853,38.3226,38.3853,8600.0
2005-09-02 12:05:00,61.16,61.28,61.15,61.22,26000.0,38.3853,38.4607,38.3791,38.423,26000.0
2005-09-02 12:10:00,61.21,61.27,61.18,61.22,17600.0,38.4167,38.4544,38.3979,38.423,17600.0
2005-09-02 12:15:00,61.22,61.23,61.1,61.11,8800.0,38.423,38.4293,38.3477,38.354,8800.0
2005-09-02 12:20:00,61.11,61.13,61.0,61.0,16300.0,38.354,38.3665,38.2849,38.2849,16300.0
2005-09-02 12:25:00,61.0,61.07,60.99,61.06,16500.0,38.2849,38.3289,38.2786,38.3226,16500.0
2005-09-02 12:30:00,61.05,61.08,61.02,61.07,19600.0,38.3163,38.3351,38.2975,38.3289,19600.0
2005-09-02 12:35:00,61.08,61.13,61.05,61.1,39200.0,38.3351,38.3665,38.3163,38.3477,39200.0
2005-09-02 12:40:00,61.12,61.17,61.07,61.09,13000.0,38.3602,38.3916,38.3289,38.3414,13000.0
2005-09-02 12:45:00,61.08,61.09,61.08,61.08,5800.0,38.3351,38.3414,38.3351,38.3351,5800.0
2005-09-02 12:50:00,61.1,61.15,61.09,61.09,22300.0,38.3477,38.3791,38.3414,38.3414,22300.0
2005-09-02 12:55:00,61.11,61.14,61.06,61.07,10900.0,38.354,38.3728,38.3226,38.3289,10900.0
2005-09-02 13:00:00,61.07,61.15,61.06,61.15,6300.0,38.3289,38.3791,38.3226,38.3791,6300.0
2005-09-02 13:05:00,61.1,61.17,61.08,61.09,18500.0,38.3477,38.3916,38.3351,38.3414,18500.0
2005-09-02 13:10:00,61.1,61.19,61.08,61.15,35900.0,38.3477,38.4042,38.3351,38.3791,35900.0
2005-09-02 13:15:00,61.12,61.12,61.03,61.03,35000.0,38.3602,38.3602,38.3037,38.3037,35000.0
2005-09-02 13:20:00,61.03,61.04,60.93,60.98,25700.0,38.3037,38.31,38.241,38.2724,25700.0
2005-09-02 13:25:00,60.96,60.96,60.8,60.8,23300.0,38.2598,38.2598,38.1594,38.1594,23300.0
2005-09-02 13:30:00,60.82,61.0,60.61,60.65,41100.0,38.1719,38.2849,38.0401,38.0653,41100.0
2005-09-02 13:35:00,60.67,60.76,60.5,60.74,24800.0,38.0778,38.1343,37.9711,38.1217,24800.0
2005-09-02 13:40:00,60.74,60.88,60.74,60.88,18000.0,38.1217,38.2096,38.1217,38.2096,18000.0
2005-09-02 13:45:00,60.9,60.98,60.89,60.96,11900.0,38.2222,38.2724,38.2159,38.2598,11900.0
2005-09-02 13:50:00,60.96,61.0,60.96,60.98,26800.0,38.2598,38.2849,38.2598,38.2724,26800.0
2005-09-02 13:55:00,60.97,60.98,60.8,60.86,14000.0,38.2661,38.2724,38.1594,38.1971,14000.0
2005-09-02 14:00:00,60.84,60.87,60.67,60.67,14600.0,38.1845,38.2033,38.0778,38.0778,14600.0
2005-09-02 14:05:00,60.71,60.71,60.42,60.59,31300.0,38.1029,38.1029,37.9209,38.0276,31300.0
2005-09-02 14:10:00,60.59,60.67,60.58,60.6,13300.0,38.0276,38.0778,38.0213,38.0339,13300.0
2005-09-02 14:15:00,60.62,60.81,60.62,60.73,16700.0,38.0464,38.1657,38.0464,38.1155,16700.0
2005-09-02 14:20:00,60.73,60.76,60.53,60.64,29600.0,38.1155,38.1343,37.9899,38.059,29600.0
2005-09-02 14:25:00,60.65,60.76,60.65,60.76,17600.0,38.0653,38.1343,38.0653,38.1343,17600.0
2005-09-02 14:30:00,60.76,60.86,60.64,60.74,18600.0,38.1343,38.1971,38.059,38.1217,18600.0
2005-09-02 14:35:00,60.74,60.74,60.66,60.66,11900.0,38.1217,38.1217,38.0715,38.0715,11900.0
2005-09-02 14:40:00,60.66,60.7,60.61,60.69,14500.0,38.0715,38.0966,38.0401,38.0904,14500.0
2005-09-02 14:45:00,60.69,60.69,60.5,60.63,30900.0,38.0904,38.0904,37.9711,38.0527,30900.0
2005-09-02 14:50:00,60.65,60.73,60.62,60.71,18900.0,38.0653,38.1155,38.0464,38.1029,18900.0
2005-09-02 14:55:00,60.71,60.84,60.71,60.77,21000.0,38.1029,38.1845,38.1029,38.1406,21000.0
2005-09-02 15:00:00,60.77,60.78,60.74,60.74,11400.0,38.1406,38.1468,38.1217,38.1217,11400.0
2005-09-02 15:05:00,60.74,60.74,60.63,60.73,24600.0,38.1217,38.1217,38.0527,38.1155,24600.0
2005-09-02 15:10:00,60.73,60.76,60.66,60.69,28400.0,38.1155,38.1343,38.0715,38.0904,28400.0
2005-09-02 15:15:00,60.72,60.8,60.69,60.73,18600.0,38.1092,38.1594,38.0904,38.1155,18600.0
2005-09-02 15:20:00,60.74,60.78,60.66,60.71,18200.0,38.1217,38.1468,38.0715,38.1029,18200.0
2005-09-02 15:25:00,60.71,60.76,60.67,60.69,19400.0,38.1029,38.1343,38.0778,38.0904,19400.0
2005-09-02 15:30:00,60.71,60.96,60.71,60.96,25100.0,38.1029,38.2598,38.1029,38.2598,25100.0
2005-09-02 15:35:00,60.93,60.94,60.84,60.84,17200.0,38.241,38.2473,38.1845,38.1845,17200.0
2005-09-02 15:40:00,60.84,60.95,60.73,60.76,32700.0,38.1845,38.2535,38.1155,38.1343,32700.0
2005-09-02 15:45:00,60.76,60.76,60.72,60.72,31100.0,38.1343,38.1343,38.1092,38.1092,31100.0
2005-09-02 15:50:00,60.72,60.79,60.72,60.77,42000.0,38.1092,38.1531,38.1092,38.1406,42000.0
2005-09-02 15:55:00,60.76,60.78,60.7,60.75,53700.0,38.1343,38.1468,38.0966,38.128,53700.0
2005-09-06 09:30:00,60.99,61.55,60.99,61.46,51500.0,38.2786,38.6301,38.2786,38.5736,51500.0
2005-09-06 09:35:00,61.5,61.7,61.36,61.49,40400.0,38.5987,38.7243,38.5109,38.5925,40400.0
2005-09-06 09:40:00,61.44,61.48,61.05,61.1,33900.0,38.5611,38.5862,38.3163,38.3477,33900.0
2005-09-06 09:45:00,61.07,61.13,60.94,61.0,27500.0,38.3289,38.3665,38.2473,38.2849,27500.0
2005-09-06 09:50:00,61.0,61.01,60.36,60.4,43100.0,38.2849,38.2912,37.8832,37.9083,43100.0
2005-09-06 09:55:00,60.38,60.69,60.38,60.56,28500.0,37.8958,38.0904,37.8958,38.0088,28500.0
2005-09-06 10:00:00,60.58,60.76,60.55,60.7,31600.0,38.0213,38.1343,38.0025,38.0966,31600.0
2005-09-06 10:05:00,60.74,60.89,60.7,60.75,58800.0,38.1217,38.2159,38.0966,38.128,58800.0
2005-09-06 10:10:00,60.75,60.91,60.68,60.91,71900.0,38.128,38.2284,38.0841,38.2284,71900.0
2005-09-06 10:15:00,60.91,61.0,60.76,60.93,18900.0,38.2284,38.2849,38.1343,38.241,18900.0
2005-09-06 10:20:00,60.91,61.0,60.75,60.97,30100.0,38.2284,38.2849,38.128,38.2661,30100.0
2005-09-06 10:25:00,60.97,61.09,60.9,60.9,24500.0,38.2661,38.3414,38.2222,38.2222,24500.0
2005-09-06 10:30:00,60.9,61.36,60.88,61.19,17800.0,38.2222,38.5109,38.2096,38.4042,17800.0
2005-09-06 10:35:00,61.19,61.19,60.73,60.97,26600.0,38.4042,38.4042,38.1155,38.2661,26600.0
2005-09-06 10:40:00,60.99,61.14,60.97,61.14,31300.0,38.2786,38.3728,38.2661,38.3728,31300.0
2005-09-06 10:45:00,61.14,61.14,60.99,61.02,30000.0,38.3728,38.3728,38.2786,38.2975,30000.0
2005-09-06 10:50:00,61.02,61.09,60.98,61.0,32300.0,38.2975,38.3414,38.2724,38.2849,32300.0
2005-09-06 10:55:00,61.0,61.1,60.96,61.01,37000.0,38.2849,38.3477,38.2598,38.2912,37000.0
2005-09-06 11:00:00,61.01,61.02,60.96,61.0,89100.0,38.2912,38.2975,38.2598,38.2849,89100.0
2005-09-06 11:05:00,61.0,61.0,60.73,60.75,64700.0,38.2849,38.2849,38.1155,38.128,64700.0
2005-09-06 11:10:00,60.74,60.89,60.48,60.59,48000.0,38.1217,38.2159,37.9586,38.0276,48000.0
2005-09-06 11:15:00,60.57,60.77,60.57,60.59,48000.0,38.015,38.1406,38.015,38.0276,48000.0
2005-09-06 11:20:00,60.59,60.65,60.35,60.64,86600.0,38.0276,38.0653,37.877,38.059,86600.0
2005-09-06 11:25:00,60.62,60.66,60.57,60.66,25300.0,38.0464,38.0715,38.015,38.0715,25300.0
2005-09-06 11:30:00,60.66,60.95,60.64,60.66,28900.0,38.0715,38.2535,38.059,38.0715,28900.0
2005-09-06 11:35:00,60.69,60.81,60.68,60.77,41700.0,38.0904,38.1657,38.0841,38.1406,41700.0
2005-09-06 11:40:00,60.78,60.82,60.62,60.7,41800.0,38.1468,38.1719,38.0464,38.0966,41800.0
2005-09-06 11:45:00,60.7,60.75,60.61,60.63,18000.0,38.0966,38.128,38.0401,38.0527,18000.0
2005-09-06 11:50:00,60.66,60.71,60.63,60.7,18000.0,38.0715,38.1029,38.0527,38.0966,18000.0
2005-09-06 11:55:00,60.7,60.94,60.7,60.92,17500.0,38.0966,38.2473,38.0966,38.2347,17500.0
2005-09-06 12:00:00,60.96,60.96,60.69,60.69,13300.0,38.2598,38.2598,38.0904,38.0904,13300.0
2005-09-06 12:05:00,60.71,60.74,60.7,60.71,7800.0,38.1029,38.1217,38.0966,38.1029,7800.0
2005-09-06 12:10:00,60.71,60.86,60.71,60.77,10800.0,38.1029,38.1971,38.1029,38.1406,10800.0
2005-09-06 12:15:00,60.76,60.82,60.76,60.79,9500.0,38.1343,38.1719,38.1343,38.1531,9500.0
2005-09-06 12:20:00,60.79,60.79,60.7,60.74,6400.0,38.1531,38.1531,38.0966,38.1217,6400.0
2005-09-06 12:25:00,60.74,60.82,60.68,60.77,17800.0,38.1217,38.1719,38.0841,38.1406,17800.0
2005-09-06 12:30:00,60.75,60.77,60.71,60.72,5000.0,38.128,38.1406,38.1029,38.1092,5000.0
2005-09-06 12:35:00,60.78,60.83,60.77,60.81,7700.0,38.1468,38.1782,38.1406,38.1657,7700.0
2005-09-06 12:40:00,60.81,61.03,60.81,61.02,16700.0,38.1657,38.3037,38.1657,38.2975,16700.0
2005-09-06 12:45:00,61.02,61.06,61.02,61.03,15900.0,38.2975,38.3226,38.2975,38.3037,15900.0
2005-09-06 12:50:00,61.03,61.04,61.01,61.03,14800.0,38.3037,38.31,38.2912,38.3037,14800.0
2005-09-06 12:55:00,61.03,61.22,61.02,61.02,12300.0,38.3037,38.423,38.2975,38.2975,12300.0
2005-09-06 13:00:00,61.1,61.25,61.02,61.03,27100.0,38.3477,38.4418,38.2975,38.3037,27100.0
2005-09-06 13:05:00,61.03,61.07,60.87,60.93,23100.0,38.3037,38.3289,38.2033,38.241,23100.0
2005-09-06 13:10:00,60.93,61.12,60.92,61.08,24600.0,38.241,38.3602,38.2347,38.3351,24600.0
2005-09-06 13:15:00,61.07,61.11,60.92,61.07,19500.0,38.3289,38.354,38.2347,38.3289,19500.0
2005-09-06 13:20:00,61.07,61.07,60.93,60.93,17400.0,38.3289,38.3289,38.241,38.241,17400.0
2005-09-06 13:25:00,60.93,60.96,60.92,60.94,14000.0,38.241,38.2598,38.2347,38.2473,14000.0
2005-09-06 13:30:00,60.93,60.96,60.92,60.93,8500.0,38.241,38.2598,38.2347,38.241,8500.0
2005-09-06 13:35:00,60.94,61.06,60.94,61.05,10800.0,38.2473,38.3226,38.2473,38.3163,10800.0
2005-09-06 13:40:00,61.05,61.11,61.05,61.08,19100.0,38.3163,38.354,38.3163,38.3351,19100.0
2005-09-06 13:45:00,61.09,61.15,61.05,61.13,7400.0,38.3414,38.3791,38.3163,38.3665,7400.0
2005-09-06 13:50:00,61.11,61.33,61.11,61.19,22400.0,38.354,38.492,38.354,38.4042,22400.0
2005-09-06 13:55:00,61.18,61.37,61.18,61.35,17300.0,38.3979,38.5171,38.3979,38.5046,17300.0
2005-09-06 14:00:00,61.34,61.58,61.34,61.34,16500.0,38.4983,38.6489,38.4983,38.4983,16500.0
2005-09-06 14:05:00,61.34,61.35,61.08,61.08,24700.0,38.4983,38.5046,38.3351,38.3351,24700.0
2005-09-06 14:10:00,61.12,61.2,61.01,61.09,25400.0,38.3602,38.4104,38.2912,38.3414,25400.0
2005-09-06 14:15:00,61.1,61.17,60.99,60.99,16700.0,38.3477,38.3916,38.2786,38.2786,16700.0
2005-09-06 14:20:00,61.0,61.15,60.98,61.15,15500.0,38.2849,38.3791,38.2724,38.3791,15500.0
2005-09-06 14:25:00,61.15,61.22,61.11,61.17,11200.0,38.3791,38.423,38.354,38.3916,11200.0
2005-09-06 14:30:00,61.18,61.18,61.08,61.08,15700.0,38.3979,38.3979,38.3351,38.3351,15700.0
2005-09-06 14:35:00,61.08,61.18,61.05,61.18,11900.0,38.3351,38.3979,38.3163,38.3979,11900.0
2005-09-06 14:40:00,61.18,61.23,61.13,61.13,14400.0,38.3979,38.4293,38.3665,38.3665,14400.0
2005-09-06 14:45:00,61.13,61.35,61.12,61.32,19500.0,38.3665,38.5046,38.3602,38.4858,19500.0
2005-09-06 14:50:00,61.29,61.34,61.23,61.25,15500.0,38.4669,38.4983,38.4293,38.4418,15500.0
2005-09-06 14:55:00,61.23,61.25,61.13,61.22,10800.0,38.4293,38.4418,38.3665,38.423,10800.0
2005-09-06 15:00:00,61.22,61.23,61.07,61.09,20700.0,38.423,38.4293,38.3289,38.3414,20700.0
2005-09-06 15:05:00,61.1,61.21,61.1,61.2,22000.0,38.3477,38.4167,38.3477,38.4104,22000.0
2005-09-06 15:10:00,61.2,61.45,61.2,61.35,43100.0,38.4104,38.5674,38.4104,38.5046,43100.0
2005-09-06 15:15:00,61.32,61.42,61.28,61.34,29000.0,38.4858,38.5485,38.4607,38.4983,29000.0
2005-09-06 15:20:00,61.35,61.41,61.33,61.37,30100.0,38.5046,38.5422,38.492,38.5171,30100.0
2005-09-06 15:25:00,61.37,61.45,61.23,61.39,27300.0,38.5171,38.5674,38.4293,38.5297,27300.0
2005-09-06 15:30:00,61.39,61.43,61.34,61.4,19000.0,38.5297,38.5548,38.4983,38.536,19000.0
2005-09-06 15:35:00,61.38,61.44,61.38,61.39,17300.0,38.5234,38.5611,38.5234,38.5297,17300.0
2005-09-06 15:40:00,61.41,61.45,61.35,61.44,34600.0,38.5422,38.5674,38.5046,38.5611,34600.0
2005-09-06 15:45:00,61.44,61.71,61.44,61.54,39200.0,38.5611,38.7305,38.5611,38.6238,39200.0
2005-09-06 15:50:00,61.54,61.69,61.48,61.65,51300.0,38.6238,38.718,38.5862,38.6929,51300.0
2005-09-06 15:55:00,61.65,61.77,61.5,61.77,63400.0,38.6929,38.7682,38.5987,38.7682,63400.0
2005-09-07 09:30:00,61.95,61.95,61.75,61.95,78500.0,38.8812,38.8812,38.7556,38.8812,78500.0
2005-09-07 09:35:00,61.95,62.23,61.66,61.66,48400.0,38.8812,39.0569,38.6992,38.6992,48400.0
2005-09-07 09:40:00,61.76,61.93,61.7,61.72,52000.0,38.7619,38.8686,38.7243,38.7368,52000.0
2005-09-07 09:45:00,61.72,61.97,61.54,61.83,63100.0,38.7368,38.8937,38.6238,38.8058,63100.0
2005-09-07 09:50:00,61.95,62.2,61.95,62.03,65800.0,38.8812,39.0381,38.8812,38.9314,65800.0
2005-09-07 09:55:00,62.02,62.28,62.0,62.21,61400.0,38.9251,39.0883,38.9125,39.0443,61400.0
2005-09-07 10:00:00,62.2,62.25,62.1,62.13,113900.0,39.0381,39.0694,38.9753,38.9941,113900.0
2005-09-07 10:05:00,62.13,62.49,62.08,62.48,87000.0,38.9941,39.2201,38.9628,39.2138,87000.0
2005-09-07 10:10:00,62.46,62.47,62.29,62.36,40000.0,39.2012,39.2075,39.0946,39.1385,40000.0
2005-09-07 10:15:00,62.36,62.75,62.35,62.7,280500.0,39.1385,39.3833,39.1322,39.3519,280500.0
2005-09-07 10:20:00,62.7,62.8,62.59,62.67,45600.0,39.3519,39.4146,39.2828,39.333,45600.0
2005-09-07 10:25:00,62.65,62.79,62.63,62.64,67100.0,39.3205,39.4084,39.3079,39.3142,67100.0
2005-09-07 10:30:00,62.64,62.83,62.57,62.83,55000.0,39.3142,39.4335,39.2703,39.4335,55000.0
2005-09-07 10:35:00,62.83,62.95,62.8,62.9,48600.0,39.4335,39.5088,39.4146,39.4774,48600.0
2005-09-07 10:40:00,62.89,62.9,62.7,62.75,35900.0,39.4711,39.4774,39.3519,39.3833,35900.0
2005-09-07 10:45:00,62.76,62.83,62.7,62.71,22000.0,39.3895,39.4335,39.3519,39.3582,22000.0
2005-09-07 10:50:00,62.73,62.81,62.69,62.76,20900.0,39.3707,39.4209,39.3456,39.3895,20900.0
2005-09-07 10:55:00,62.75,62.78,62.53,62.76,21800.0,39.3833,39.4021,39.2452,39.3895,21800.0
2005-09-07 11:00:00,62.76,62.78,62.42,62.57,35900.0,39.3895,39.4021,39.1761,39.2703,35900.0
2005-09-07 11:05:00,62.57,62.58,62.38,62.44,43500.0,39.2703,39.2766,39.151,39.1887,43500.0
2005-09-07 11:10:00,62.45,62.59,62.31,62.31,29200.0,39.195,39.2828,39.1071,39.1071,29200.0
2005-09-07 11:15:00,62.4,62.5,62.23,62.46,33000.0,39.1636,39.2264,39.0569,39.2012,33000.0
2005-09-07 11:20:00,62.45,62.7,62.45,62.5,43000.0,39.195,39.3519,39.195,39.2264,43000.0
2005-09-07 11:25:00,62.45,62.7,62.4,62.65,29200.0,39.195,39.3519,39.1636,39.3205,29200.0
2005-09-07 11:30:00,62.69,62.77,62.6,62.66,23900.0,39.3456,39.3958,39.2891,39.3268,23900.0
2005-09-07 11:35:00,62.66,62.75,62.63,62.71,17000.0,39.3268,39.3833,39.3079,39.3582,17000.0
2005-09-07 11:40:00,62.72,62.72,62.43,62.43,12200.0,39.3644,39.3644,39.1824,39.1824,12200.0
2005-09-07 11:45:00,62.44,62.47,62.37,62.43,24800.0,39.1887,39.2075,39.1448,39.1824,24800.0
2005-09-07 11:50:00,62.43,62.73,62.37,62.62,57700.0,39.1824,39.3707,39.1448,39.3017,57700.0
2005-09-07 11:55:00,62.6,62.62,62.12,62.2,27100.0,39.2891,39.3017,38.9879,39.0381,27100.0
2005-09-07 12:00:00,62.2,62.27,62.05,62.25,36800.0,39.0381,39.082,38.9439,39.0694,36800.0
2005-09-07 12:05:00,62.28,62.46,62.28,62.45,38000.0,39.0883,39.2012,39.0883,39.195,38000.0
2005-09-07 12:10:00,62.46,62.59,62.32,62.49,24000.0,39.2012,39.2828,39.1134,39.2201,24000.0
2005-09-07 12:15:00,62.49,62.58,62.49,62.58,16600.0,39.2201,39.2766,39.2201,39.2766,16600.0
2005-09-07 12:20:00,62.56,62.62,62.53,62.61,21300.0,39.264,39.3017,39.2452,39.2954,21300.0
2005-09-07 12:25:00,62.62,62.67,62.55,62.59,31000.0,39.3017,39.333,39.2577,39.2828,31000.0
2005-09-07 12:30:00,62.58,62.78,62.58,62.78,26500.0,39.2766,39.4021,39.2766,39.4021,26500.0
2005-09-07 12:35:00,62.78,62.8,62.63,62.72,18300.0,39.4021,39.4146,39.3079,39.3644,18300.0
2005-09-07 12:40:00,62.7,62.79,62.65,62.73,18600.0,39.3519,39.4084,39.3205,39.3707,18600.0
2005-09-07 12:45:00,62.73,62.85,62.71,62.75,12700.0,39.3707,39.446,39.3582,39.3833,12700.0
2005-09-07 12:50:00,62.75,62.84,62.7,62.7,18600.0,39.3833,39.4397,39.3519,39.3519,18600.0
2005-09-07 12:55:00,62.71,62.77,62.66,62.74,25700.0,39.3582,39.3958,39.3268,39.377,25700.0
2005-09-07 13:00:00,62.74,62.77,62.52,62.75,20600.0,39.377,39.3958,39.2389,39.3833,20600.0
2005-09-07 13:05:00,62.76,62.84,62.69,62.69,15900.0,39.3895,39.4397,39.3456,39.3456,15900.0
2005-09-07 13:10:00,62.69,62.84,62.65,62.65,22700.0,39.3456,39.4397,39.3205,39.3205,22700.0
2005-09-07 13:15:00,62.65,62.65,62.44,62.54,40500.0,39.3205,39.3205,39.1887,39.2515,40500.0
2005-09-07 13:20:00,62.54,62.55,62.47,62.47,17700.0,39.2515,39.2577,39.2075,39.2075,17700.0
2005-09-07 13:25:00,62.45,62.52,62.44,62.44,19600.0,39.195,39.2389,39.1887,39.1887,19600.0
2005-09-07 13:30:00,62.42,62.46,62.32,62.45,27600.0,39.1761,39.2012,39.1134,39.195,27600.0
2005-09-07 13:35:00,62.43,62.65,62.43,62.62,17500.0,39.1824,39.3205,39.1824,39.3017,17500.0
2005-09-07 13:40:00,62.63,62.7,62.61,62.63,17500.0,39.3079,39.3519,39.2954,39.3079,17500.0
2005-09-07 13:45:00,62.64,62.67,62.61,62.67,12000.0,39.3142,39.333,39.2954,39.333,12000.0
2005-09-07 13:50:00,62.67,62.67,62.64,62.66,8500.0,39.333,39.333,39.3142,39.3268,8500.0
2005-09-07 13:55:00,62.65,62.71,62.59,62.59,14100.0,39.3205,39.3582,39.2828,39.2828,14100.0
2005-09-07 14:00:00,62.57,62.58,62.2,62.29,32300.0,39.2703,39.2766,39.0381,39.0946,32300.0
2005-09-07 14:05:00,62.29,62.29,62.0,62.0,55000.0,39.0946,39.0946,38.9125,38.9125,55000.0
2005-09-07 14:10:00,61.98,62.26,61.96,62.2,27500.0,38.9,39.0757,38.8874,39.0381,27500.0
2005-09-07 14:15:00,62.2,62.22,62.08,62.12,21400.0,39.0381,39.0506,38.9628,38.9879,21400.0
2005-09-07 14:20:00,62.12,62.17,62.06,62.06,12800.0,38.9879,39.0192,38.9502,38.9502,12800.0
2005-09-07 14:25:00,62.04,62.04,61.61,61.88,36300.0,38.9376,38.9376,38.6678,38.8372,36300.0
2005-09-07 14:30:00,61.9,62.04,61.9,61.98,30000.0,38.8498,38.9376,38.8498,38.9,30000.0
2005-09-07 14:35:00,61.98,62.17,61.88,62.17,40700.0,38.9,39.0192,38.8372,39.0192,40700.0
2005-09-07 14:40:00,62.17,62.39,62.16,62.39,36600.0,39.0192,39.1573,39.013,39.1573,36600.0
2005-09-07 14:45:00,62.39,62.4,62.28,62.32,24000.0,39.1573,39.1636,39.0883,39.1134,24000.0
2005-09-07 14:50:00,62.32,62.34,62.19,62.22,20300.0,39.1134,39.1259,39.0318,39.0506,20300.0
2005-09-07 14:55:00,62.19,62.33,62.01,62.33,25200.0,39.0318,39.1197,38.9188,39.1197,25200.0
2005-09-07 15:00:00,62.3,62.37,62.27,62.27,23800.0,39.1008,39.1448,39.082,39.082,23800.0
2005-09-07 15:05:00,62.26,62.58,62.23,62.36,27600.0,39.0757,39.2766,39.0569,39.1385,27600.0
2005-09-07 15:10:00,62.36,62.55,62.32,62.47,44100.0,39.1385,39.2577,39.1134,39.2075,44100.0
2005-09-07 15:15:00,62.47,62.5,62.3,62.37,59500.0,39.2075,39.2264,39.1008,39.1448,59500.0
2005-09-07 15:20:00,62.37,62.44,62.3,62.32,46000.0,39.1448,39.1887,39.1008,39.1134,46000.0
2005-09-07 15:25:00,62.31,62.35,62.2,62.24,47200.0,39.1071,39.1322,39.0381,39.0632,47200.0
2005-09-07 15:30:00,62.23,62.33,62.2,62.2,27500.0,39.0569,39.1197,39.0381,39.0381,27500.0
2005-09-07 15:35:00,62.21,62.34,62.11,62.21,35400.0,39.0443,39.1259,38.9816,39.0443,35400.0
2005-09-07 15:40:00,62.2,62.24,62.13,62.22,27700.0,39.0381,39.0632,38.9941,39.0506,27700.0
2005-09-07 15:45:00,62.22,62.38,62.21,62.36,41800.0,39.0506,39.151,39.0443,39.1385,41800.0
2005-09-07 15:50:00,62.37,62.37,62.17,62.24,53900.0,39.1448,39.1448,39.0192,39.0632,53900.0
2005-09-07 15:55:00,62.24,62.29,62.18,62.21,111400.0,39.0632,39.0946,39.0255,39.0443,111400.0
2005-09-08 09:30:00,63.31,63.31,63.0,63.0,177900.0,39.7347,39.7347,39.5402,39.5402,177900.0
2005-09-08 09:35:00,63.01,63.06,62.69,63.05,45200.0,39.5464,39.5778,39.3456,39.5715,45200.0
2005-09-08 09:40:00,63.05,63.19,63.03,63.16,47800.0,39.5715,39.6594,39.559,39.6406,47800.0
2005-09-08 09:45:00,63.1,63.33,63.1,63.31,43200.0,39.6029,39.7473,39.6029,39.7347,43200.0
2005-09-08 09:50:00,63.26,63.31,63.2,63.22,46000.0,39.7033,39.7347,39.6657,39.6782,46000.0
2005-09-08 09:55:00,63.21,63.31,63.2,63.31,45100.0,39.672,39.7347,39.6657,39.7347,45100.0
2005-09-08 10:00:00,63.31,63.45,63.26,63.45,48600.0,39.7347,39.8226,39.7033,39.8226,48600.0
2005-09-08 10:05:00,63.42,63.67,63.35,63.41,81800.0,39.8038,39.9607,39.7598,39.7975,81800.0
2005-09-08 10:10:00,63.43,63.49,63.21,63.45,39800.0,39.81,39.8477,39.672,39.8226,39800.0
2005-09-08 10:15:00,63.45,63.53,63.34,63.34,33900.0,39.8226,39.8728,39.7536,39.7536,33900.0
2005-09-08 10:20:00,63.34,63.49,63.3,63.42,30100.0,39.7536,39.8477,39.7285,39.8038,30100.0
2005-09-08 10:25:00,63.42,63.5,63.28,63.34,32000.0,39.8038,39.854,39.7159,39.7536,32000.0
2005-09-08 10:30:00,63.37,63.39,62.93,62.96,103100.0,39.7724,39.7849,39.4962,39.5151,103100.0
2005-09-08 10:35:00,62.87,62.88,62.5,62.62,81400.0,39.4586,39.4648,39.2264,39.3017,81400.0
2005-09-08 10:40:00,62.61,62.94,62.56,62.94,69400.0,39.2954,39.5025,39.264,39.5025,69400.0
2005-09-08 10:45:00,62.96,63.09,62.83,63.03,45200.0,39.5151,39.5966,39.4335,39.559,45200.0
2005-09-08 10:50:00,63.07,63.18,62.92,63.12,43900.0,39.5841,39.6531,39.49,39.6155,43900.0
2005-09-08 10:55:00,63.14,63.47,63.14,63.25,51400.0,39.628,39.8351,39.628,39.6971,51400.0
2005-09-08 11:00:00,63.23,63.28,63.16,63.19,24000.0,39.6845,39.7159,39.6406,39.6594,24000.0
2005-09-08 11:05:00,63.2,63.22,63.02,63.02,30500.0,39.6657,39.6782,39.5527,39.5527,30500.0
2005-09-08 11:10:00,63.03,63.07,62.77,62.93,32000.0,39.559,39.5841,39.3958,39.4962,32000.0
2005-09-08 11:15:00,62.98,63.2,62.93,62.98,36300.0,39.5276,39.6657,39.4962,39.5276,36300.0
2005-09-08 11:20:00,62.98,62.99,62.83,62.84,32600.0,39.5276,39.5339,39.4335,39.4397,32600.0
2005-09-08 11:25:00,62.84,63.01,62.84,63.0,19100.0,39.4397,39.5464,39.4397,39.5402,19100.0
2005-09-08 11:30:00,63.0,63.2,62.96,63.1,26700.0,39.5402,39.6657,39.5151,39.6029,26700.0
2005-09-08 11:35:00,63.12,63.12,62.86,62.88,21700.0,39.6155,39.6155,39.4523,39.4648,21700.0
2005-09-08 11:40:00,62.87,63.18,62.84,63.04,26400.0,39.4586,39.6531,39.4397,39.5653,26400.0
2005-09-08 11:45:00,63.05,63.13,62.94,63.06,18100.0,39.5715,39.6218,39.5025,39.5778,18100.0
2005-09-08 11:50:00,63.04,63.15,62.98,63.03,28700.0,39.5653,39.6343,39.5276,39.559,28700.0
2005-09-08 11:55:00,63.03,63.15,62.97,63.07,23200.0,39.559,39.6343,39.5213,39.5841,23200.0
2005-09-08 12:00:00,63.07,63.08,62.82,63.0,62700.0,39.5841,39.5904,39.4272,39.5402,62700.0
2005-09-08 12:05:00,63.01,63.13,62.99,63.05,15500.0,39.5464,39.6218,39.5339,39.5715,15500.0
2005-09-08 12:10:00,63.05,63.08,62.97,63.02,9100.0,39.5715,39.5904,39.5213,39.5527,9100.0
2005-09-08 12:15:00,63.04,63.07,62.96,62.96,9600.0,39.5653,39.5841,39.5151,39.5151,9600.0
2005-09-08 12:20:00,62.96,63.04,62.93,63.0,8500.0,39.5151,39.5653,39.4962,39.5402,8500.0
2005-09-08 12:25:00,62.99,63.07,62.99,63.02,5100.0,39.5339,39.5841,39.5339,39.5527,5100.0
2005-09-08 12:30:00,63.03,63.09,63.03,63.09,17100.0,39.559,39.5966,39.559,39.5966,17100.0
2005-09-08 12:35:00,63.1,63.15,63.08,63.11,12300.0,39.6029,39.6343,39.5904,39.6092,12300.0
2005-09-08 12:40:00,63.12,63.12,63.1,63.11,4700.0,39.6155,39.6155,39.6029,39.6092,4700.0
2005-09-08 12:45:00,63.12,63.31,63.12,63.2,20000.0,39.6155,39.7347,39.6155,39.6657,20000.0
2005-09-08 12:50:00,63.21,63.21,63.15,63.15,16500.0,39.672,39.672,39.6343,39.6343,16500.0
2005-09-08 12:55:00,63.16,63.19,63.14,63.16,15500.0,39.6406,39.6594,39.628,39.6406,15500.0
2005-09-08 13:00:00,63.16,63.16,63.03,63.12,21200.0,39.6406,39.6406,39.559,39.6155,21200.0
2005-09-08 13:05:00,63.13,63.13,63.01,63.01,7000.0,39.6218,39.6218,39.5464,39.5464,7000.0
2005-09-08 13:10:00,63.0,63.0,62.91,62.99,9400.0,39.5402,39.5402,39.4837,39.5339,9400.0
2005-09-08 13:15:00,63.0,63.01,62.98,62.99,7200.0,39.5402,39.5464,39.5276,39.5339,7200.0
2005-09-08 13:20:00,62.99,63.11,62.96,63.11,15400.0,39.5339,39.6092,39.5151,39.6092,15400.0
2005-09-08 13:25:00,63.08,63.14,63.08,63.12,4200.0,39.5904,39.628,39.5904,39.6155,4200.0
2005-09-08 13:30:00,63.12,63.12,63.02,63.06,14500.0,39.6155,39.6155,39.5527,39.5778,14500.0
2005-09-08 13:35:00,63.06,63.07,63.01,63.01,12200.0,39.5778,39.5841,39.5464,39.5464,12200.0
2005-09-08 13:40:00,63.01,63.01,62.94,62.95,7600.0,39.5464,39.5464,39.5025,39.5088,7600.0
2005-09-08 13:45:00,62.95,62.95,62.64,62.8,31300.0,39.5088,39.5088,39.3142,39.4146,31300.0
2005-09-08 13:50:00,62.8,62.9,62.79,62.83,34800.0,39.4146,39.4774,39.4084,39.4335,34800.0
2005-09-08 13:55:00,62.84,62.95,62.82,62.91,36400.0,39.4397,39.5088,39.4272,39.4837,36400.0
2005-09-08 14:00:00,62.92,62.97,62.89,62.89,12800.0,39.49,39.5213,39.4711,39.4711,12800.0
2005-09-08 14:05:00,62.89,62.89,62.82,62.82,11200.0,39.4711,39.4711,39.4272,39.4272,11200.0
2005-09-08 14:10:00,62.83,63.05,62.81,63.02,27500.0,39.4335,39.5715,39.4209,39.5527,27500.0
2005-09-08 14:15:00,63.02,63.05,63.0,63.0,23200.0,39.5527,39.5715,39.5402,39.5402,23200.0
2005-09-08 14:20:00,63.0,63.02,62.92,62.93,17400.0,39.5402,39.5527,39.49,39.4962,17400.0
2005-09-08 14:25:00,62.94,63.07,62.92,63.04,25700.0,39.5025,39.5841,39.49,39.5653,25700.0
2005-09-08 14:30:00,63.04,63.15,63.03,63.08,35300.0,39.5653,39.6343,39.559,39.5904,35300.0
2005-09-08 14:35:00,63.08,63.09,63.03,63.03,9600.0,39.5904,39.5966,39.559,39.559,9600.0
2005-09-08 14:40:00,63.03,63.06,62.96,63.06,18400.0,39.559,39.5778,39.5151,39.5778,18400.0
2005-09-08 14:45:00,63.06,63.19,63.06,63.11,24500.0,39.5778,39.6594,39.5778,39.6092,24500.0
2005-09-08 14:50:00,63.17,63.17,63.0,63.01,11200.0,39.6469,39.6469,39.5402,39.5464,11200.0
2005-09-08 14:55:00,63.03,63.04,62.86,62.86,15100.0,39.559,39.5653,39.4523,39.4523,15100.0
2005-09-08 15:00:00,62.86,62.9,62.71,62.87,26100.0,39.4523,39.4774,39.3582,39.4586,26100.0
2005-09-08 15:05:00,62.88,62.97,62.87,62.92,16600.0,39.4648,39.5213,39.4586,39.49,16600.0
2005-09-08 15:10:00,62.93,62.93,62.9,62.91,28100.0,39.4962,39.4962,39.4774,39.4837,28100.0
2005-09-08 15:15:00,62.92,62.99,62.91,62.98,17700.0,39.49,39.5339,39.4837,39.5276,17700.0
2005-09-08 15:20:00,62.99,63.01,62.98,62.98,25100.0,39.5339,39.5464,39.5276,39.5276,25100.0
2005-09-08 15:25:00,62.98,63.0,62.98,63.0,30100.0,39.5276,39.5402,39.5276,39.5402,30100.0
2005-09-08 15:30:00,63.0,63.1,63.0,63.06,18500.0,39.5402,39.6029,39.5402,39.5778,18500.0
2005-09-08 15:35:00,63.06,63.06,62.94,63.03,36600.0,39.5778,39.5778,39.5025,39.559,36600.0
2005-09-08 15:40:00,63.05,63.11,63.02,63.07,34100.0,39.5715,39.6092,39.5527,39.5841,34100.0
2005-09-08 15:45:00,63.07,63.09,63.06,63.07,28100.0,39.5841,39.5966,39.5778,39.5841,28100.0
2005-09-08 15:50:00,63.07,63.08,62.99,63.02,61600.0,39.5841,39.5904,39.5339,39.5527,61600.0
2005-09-08 15:55:00,63.02,63.09,63.02,63.08,49200.0,39.5527,39.5966,39.5527,39.5904,49200.0
2005-09-09 09:30:00,64.0,64.39,63.98,64.21,165100.0,40.1678,40.4126,40.1552,40.2996,165100.0
2005-09-09 09:35:00,64.21,64.28,64.05,64.27,80100.0,40.2996,40.3435,40.1992,40.3372,80100.0
2005-09-09 09:40:00,64.27,64.44,64.11,64.44,115300.0,40.3372,40.4439,40.2368,40.4439,115300.0
2005-09-09 09:45:00,64.44,64.54,64.22,64.22,106100.0,40.4439,40.5067,40.3059,40.3059,106100.0
2005-09-09 09:50:00,64.2,64.42,64.2,64.4,62700.0,40.2933,40.4314,40.2933,40.4188,62700.0
2005-09-09 09:55:00,64.41,64.62,64.41,64.6,78200.0,40.4251,40.5569,40.4251,40.5444,78200.0
2005-09-09 10:00:00,64.58,64.71,64.54,64.67,50900.0,40.5318,40.6134,40.5067,40.5883,50900.0
2005-09-09 10:05:00,64.69,64.78,64.65,64.78,53600.0,40.6008,40.6573,40.5757,40.6573,53600.0
2005-09-09 10:10:00,64.78,64.84,64.59,64.73,97700.0,40.6573,40.695,40.5381,40.6259,97700.0
2005-09-09 10:15:00,64.73,64.75,64.5,64.57,49200.0,40.6259,40.6385,40.4816,40.5255,49200.0
2005-09-09 10:20:00,64.61,64.65,64.6,64.61,37200.0,40.5506,40.5757,40.5444,40.5506,37200.0
2005-09-09 10:25:00,64.59,64.6,64.55,64.58,47800.0,40.5381,40.5444,40.513,40.5318,47800.0
2005-09-09 10:30:00,64.55,64.56,64.5,64.53,58000.0,40.513,40.5193,40.4816,40.5004,58000.0
2005-09-09 10:35:00,64.53,64.63,64.45,64.57,53600.0,40.5004,40.5632,40.4502,40.5255,53600.0
2005-09-09 10:40:00,64.57,64.72,64.57,64.65,37100.0,40.5255,40.6197,40.5255,40.5757,37100.0
2005-09-09 10:45:00,64.63,64.72,64.61,64.69,35300.0,40.5632,40.6197,40.5506,40.6008,35300.0
2005-09-09 10:50:00,64.68,64.68,64.62,64.64,23900.0,40.5946,40.5946,40.5569,40.5695,23900.0
2005-09-09 10:55:00,64.64,64.7,64.59,64.67,36100.0,40.5695,40.6071,40.5381,40.5883,36100.0
2005-09-09 11:00:00,64.7,64.74,64.52,64.53,33400.0,40.6071,40.6322,40.4941,40.5004,33400.0
2005-09-09 11:05:00,64.57,64.58,64.36,64.47,62900.0,40.5255,40.5318,40.3937,40.4628,62900.0
2005-09-09 11:10:00,64.47,64.52,64.47,64.5,44500.0,40.4628,40.4941,40.4628,40.4816,44500.0
2005-09-09 11:15:00,64.5,64.5,64.41,64.44,35200.0,40.4816,40.4816,40.4251,40.4439,35200.0
2005-09-09 11:20:00,64.43,64.55,64.43,64.53,68200.0,40.4377,40.513,40.4377,40.5004,68200.0
2005-09-09 11:25:00,64.53,64.57,64.49,64.51,16900.0,40.5004,40.5255,40.4753,40.4879,16900.0
2005-09-09 11:30:00,64.51,64.56,64.42,64.43,28000.0,40.4879,40.5193,40.4314,40.4377,28000.0
2005-09-09 11:35:00,64.42,64.42,64.31,64.32,42300.0,40.4314,40.4314,40.3623,40.3686,42300.0
2005-09-09 11:40:00,64.33,64.52,64.31,64.51,34000.0,40.3749,40.4941,40.3623,40.4879,34000.0
2005-09-09 11:45:00,64.49,64.58,64.49,64.56,26000.0,40.4753,40.5318,40.4753,40.5193,26000.0
2005-09-09 11:50:00,64.6,64.62,64.52,64.58,23300.0,40.5444,40.5569,40.4941,40.5318,23300.0
2005-09-09 11:55:00,64.59,64.59,64.49,64.52,21200.0,40.5381,40.5381,40.4753,40.4941,21200.0
2005-09-09 12:00:00,64.52,64.73,64.52,64.72,19800.0,40.4941,40.6259,40.4941,40.6197,19800.0
2005-09-09 12:05:00,64.69,64.71,64.6,64.61,18400.0,40.6008,40.6134,40.5444,40.5506,18400.0
2005-09-09 12:10:00,64.6,64.66,64.55,64.55,22500.0,40.5444,40.582,40.513,40.513,22500.0
2005-09-09 12:15:00,64.56,64.59,64.47,64.48,23900.0,40.5193,40.5381,40.4628,40.469,23900.0
2005-09-09 12:20:00,64.44,64.46,64.29,64.31,22600.0,40.4439,40.4565,40.3498,40.3623,22600.0
2005-09-09 12:25:00,64.31,64.49,64.31,64.38,18100.0,40.3623,40.4753,40.3623,40.4063,18100.0
2005-09-09 12:30:00,64.39,64.42,64.33,64.4,23100.0,40.4126,40.4314,40.3749,40.4188,23100.0
2005-09-09 12:35:00,64.4,64.4,64.31,64.37,23900.0,40.4188,40.4188,40.3623,40.4,23900.0
2005-09-09 12:40:00,64.32,64.44,64.26,64.44,29900.0,40.3686,40.4439,40.331,40.4439,29900.0
2005-09-09 12:45:00,64.4,64.48,64.4,64.45,19300.0,40.4188,40.469,40.4188,40.4502,19300.0
2005-09-09 12:50:00,64.46,64.47,64.41,64.41,10800.0,40.4565,40.4628,40.4251,40.4251,10800.0
2005-09-09 12:55:00,64.42,64.43,64.29,64.29,18800.0,40.4314,40.4377,40.3498,40.3498,18800.0
2005-09-09 13:00:00,64.28,64.3,64.22,64.25,33400.0,40.3435,40.3561,40.3059,40.3247,33400.0
2005-09-09 13:05:00,64.25,64.48,64.24,64.47,19800.0,40.3247,40.469,40.3184,40.4628,19800.0
2005-09-09 13:10:00,64.48,64.54,64.41,64.52,14500.0,40.469,40.5067,40.4251,40.4941,14500.0
2005-09-09 13:15:00,64.46,64.52,64.45,64.52,37700.0,40.4565,40.4941,40.4502,40.4941,37700.0
2005-09-09 13:20:00,64.53,64.55,64.47,64.52,15600.0,40.5004,40.513,40.4628,40.4941,15600.0
2005-09-09 13:25:00,64.54,64.58,64.4,64.44,19500.0,40.5067,40.5318,40.4188,40.4439,19500.0
2005-09-09 13:30:00,64.44,64.45,64.37,64.37,17100.0,40.4439,40.4502,40.4,40.4,17100.0
2005-09-09 13:35:00,64.37,64.43,64.32,64.34,19300.0,40.4,40.4377,40.3686,40.3812,19300.0
2005-09-09 13:40:00,64.35,64.46,64.33,64.44,14800.0,40.3875,40.4565,40.3749,40.4439,14800.0
2005-09-09 13:45:00,64.44,64.59,64.43,64.52,27100.0,40.4439,40.5381,40.4377,40.4941,27100.0
2005-09-09 13:50:00,64.53,64.57,64.49,64.55,10000.0,40.5004,40.5255,40.4753,40.513,10000.0
2005-09-09 13:55:00,64.56,64.59,64.51,64.57,15000.0,40.5193,40.5381,40.4879,40.5255,15000.0
2005-09-09 14:00:00,64.55,64.59,64.55,64.57,11900.0,40.513,40.5381,40.513,40.5255,11900.0
2005-09-09 14:05:00,64.58,64.69,64.58,64.59,27900.0,40.5318,40.6008,40.5318,40.5381,27900.0
2005-09-09 14:10:00,64.64,64.64,64.44,64.49,29300.0,40.5695,40.5695,40.4439,40.4753,29300.0
2005-09-09 14:15:00,64.49,64.69,64.48,64.68,17500.0,40.4753,40.6008,40.469,40.5946,17500.0
2005-09-09 14:20:00,64.7,64.77,64.64,64.64,28500.0,40.6071,40.6511,40.5695,40.5695,28500.0
2005-09-09 14:25:00,64.63,64.66,64.6,64.6,25800.0,40.5632,40.582,40.5444,40.5444,25800.0
2005-09-09 14:30:00,64.6,64.6,64.44,64.44,26100.0,40.5444,40.5444,40.4439,40.4439,26100.0
2005-09-09 14:35:00,64.51,64.65,64.48,64.6,31700.0,40.4879,40.5757,40.469,40.5444,31700.0
2005-09-09 14:40:00,64.58,64.59,64.47,64.49,17200.0,40.5318,40.5381,40.4628,40.4753,17200.0
2005-09-09 14:45:00,64.49,64.5,64.43,64.47,31300.0,40.4753,40.4816,40.4377,40.4628,31300.0
2005-09-09 14:50:00,64.45,64.47,64.4,64.4,59800.0,40.4502,40.4628,40.4188,40.4188,59800.0
2005-09-09 14:55:00,64.4,64.44,64.3,64.32,48500.0,40.4188,40.4439,40.3561,40.3686,48500.0
2005-09-09 15:00:00,64.33,64.34,64.22,64.24,50100.0,40.3749,40.3812,40.3059,40.3184,50100.0
2005-09-09 15:05:00,64.25,64.31,64.24,64.26,64600.0,40.3247,40.3623,40.3184,40.331,64600.0
2005-09-09 15:10:00,64.27,64.3,64.24,64.24,75800.0,40.3372,40.3561,40.3184,40.3184,75800.0
2005-09-09 15:15:00,64.24,64.3,64.23,64.25,52000.0,40.3184,40.3561,40.3121,40.3247,52000.0
2005-09-09 15:20:00,64.24,64.25,64.2,64.24,49100.0,40.3184,40.3247,40.2933,40.3184,49100.0
2005-09-09 15:25:00,64.25,64.27,64.22,64.25,56900.0,40.3247,40.3372,40.3059,40.3247,56900.0
2005-09-09 15:30:00,64.25,64.3,64.23,64.26,72800.0,40.3247,40.3561,40.3121,40.331,72800.0
2005-09-09 15:35:00,64.26,64.27,64.24,64.25,52400.0,40.331,40.3372,40.3184,40.3247,52400.0
2005-09-09 15:40:00,64.26,64.37,64.25,64.35,58200.0,40.331,40.4,40.3247,40.3875,58200.0
2005-09-09 15:45:00,64.35,64.45,64.32,64.33,67500.0,40.3875,40.4502,40.3686,40.3749,67500.0
2005-09-09 15:50:00,64.33,64.5,64.3,64.35,97000.0,40.3749,40.4816,40.3561,40.3875,97000.0
2005-09-09 15:55:00,64.34,64.45,64.3,64.34,110900.0,40.3812,40.4502,40.3561,40.3812,110900.0
2005-09-12 09:30:00,64.2,64.21,63.71,63.8,76600.0,40.2933,40.2996,39.9858,40.0423,76600.0
2005-09-12 09:35:00,63.85,64.11,63.85,63.9,42700.0,40.0736,40.2368,40.0736,40.105,42700.0
2005-09-12 09:40:00,63.9,64.21,63.86,64.1,49000.0,40.105,40.2996,40.0799,40.2305,49000.0
2005-09-12 09:45:00,64.04,64.18,63.99,63.99,56500.0,40.1929,40.2808,40.1615,40.1615,56500.0
2005-09-12 09:50:00,64.0,64.23,63.99,64.23,41000.0,40.1678,40.3121,40.1615,40.3121,41000.0
2005-09-12 09:55:00,64.25,64.29,64.15,64.22,57200.0,40.3247,40.3498,40.2619,40.3059,57200.0
2005-09-12 10:00:00,64.22,64.31,64.12,64.16,33200.0,40.3059,40.3623,40.2431,40.2682,33200.0
2005-09-12 10:05:00,64.15,64.27,64.06,64.1,28100.0,40.2619,40.3372,40.2054,40.2305,28100.0
2005-09-12 10:10:00,64.09,64.19,64.0,64.06,39200.0,40.2243,40.287,40.1678,40.2054,39200.0
2005-09-12 10:15:00,64.01,64.17,64.01,64.14,22400.0,40.1741,40.2745,40.1741,40.2557,22400.0
2005-09-12 10:20:00,64.12,64.27,64.03,64.04,33200.0,40.2431,40.3372,40.1866,40.1929,33200.0
2005-09-12 10:25:00,64.04,64.23,64.04,64.14,32600.0,40.1929,40.3121,40.1929,40.2557,32600.0
2005-09-12 10:30:00,64.11,64.17,64.09,64.15,33000.0,40.2368,40.2745,40.2243,40.2619,33000.0
2005-09-12 10:35:00,64.13,64.24,64.06,64.22,34200.0,40.2494,40.3184,40.2054,40.3059,34200.0
2005-09-12 10:40:00,64.22,64.22,64.16,64.17,27800.0,40.3059,40.3059,40.2682,40.2745,27800.0
2005-09-12 10:45:00,64.17,64.17,64.06,64.08,21900.0,40.2745,40.2745,40.2054,40.218,21900.0
2005-09-12 10:50:00,64.08,64.15,64.03,64.03,21500.0,40.218,40.2619,40.1866,40.1866,21500.0
2005-09-12 10:55:00,64.03,64.03,63.71,63.75,45300.0,40.1866,40.1866,39.9858,40.0109,45300.0
2005-09-12 11:00:00,63.75,63.77,63.7,63.72,39200.0,40.0109,40.0234,39.9795,39.9921,39200.0
2005-09-12 11:05:00,63.73,63.81,63.66,63.68,29500.0,39.9983,40.0485,39.9544,39.9669,29500.0
2005-09-12 11:10:00,63.66,63.67,63.51,63.57,83300.0,39.9544,39.9607,39.8603,39.8979,83300.0
2005-09-12 11:15:00,63.58,63.66,63.4,63.41,57700.0,39.9042,39.9544,39.7912,39.7975,57700.0
2005-09-12 11:20:00,63.4,63.4,63.02,63.39,82500.0,39.7912,39.7912,39.5527,39.7849,82500.0
2005-09-12 11:25:00,63.31,63.45,63.0,63.22,80200.0,39.7347,39.8226,39.5402,39.6782,80200.0
2005-09-12 11:30:00,63.21,63.27,63.05,63.06,42300.0,39.672,39.7096,39.5715,39.5778,42300.0
2005-09-12 11:35:00,63.05,63.22,62.93,63.06,31600.0,39.5715,39.6782,39.4962,39.5778,31600.0
2005-09-12 11:40:00,63.09,63.3,63.08,63.2,118800.0,39.5966,39.7285,39.5904,39.6657,118800.0
2005-09-12 11:45:00,63.2,63.23,63.13,63.16,19400.0,39.6657,39.6845,39.6218,39.6406,19400.0
2005-09-12 11:50:00,63.16,63.29,63.13,63.2,22900.0,39.6406,39.7222,39.6218,39.6657,22900.0
2005-09-12 11:55:00,63.21,63.22,63.18,63.19,20000.0,39.672,39.6782,39.6531,39.6594,20000.0
2005-09-12 12:00:00,63.19,63.19,63.02,63.02,28000.0,39.6594,39.6594,39.5527,39.5527,28000.0
2005-09-12 12:05:00,63.02,63.07,62.99,63.0,34600.0,39.5527,39.5841,39.5339,39.5402,34600.0
2005-09-12 12:10:00,63.0,63.05,62.97,63.0,42300.0,39.5402,39.5715,39.5213,39.5402,42300.0
2005-09-12 12:15:00,63.0,63.09,62.97,63.09,23400.0,39.5402,39.5966,39.5213,39.5966,23400.0
2005-09-12 12:20:00,63.09,63.23,63.03,63.16,19600.0,39.5966,39.6845,39.559,39.6406,19600.0
2005-09-12 12:25:00,63.16,63.19,62.81,62.81,20400.0,39.6406,39.6594,39.4209,39.4209,20400.0
2005-09-12 12:30:00,62.81,63.01,62.81,62.85,30300.0,39.4209,39.5464,39.4209,39.446,30300.0
2005-09-12 12:35:00,62.75,62.79,62.56,62.69,39600.0,39.3833,39.4084,39.264,39.3456,39600.0
2005-09-12 12:40:00,62.69,62.94,62.69,62.89,31700.0,39.3456,39.5025,39.3456,39.4711,31700.0
2005-09-12 12:45:00,62.89,63.0,62.88,62.94,25400.0,39.4711,39.5402,39.4648,39.5025,25400.0
2005-09-12 12:50:00,62.9,63.0,62.72,62.75,41100.0,39.4774,39.5402,39.3644,39.3833,41100.0
2005-09-12 12:55:00,62.76,62.8,62.58,62.69,23000.0,39.3895,39.4146,39.2766,39.3456,23000.0
2005-09-12 13:00:00,62.67,62.68,62.4,62.49,50300.0,39.333,39.3393,39.1636,39.2201,50300.0
2005-09-12 13:05:00,62.48,62.49,62.38,62.46,23900.0,39.2138,39.2201,39.151,39.2012,23900.0
2005-09-12 13:10:00,62.46,62.66,62.45,62.54,31100.0,39.2012,39.3268,39.195,39.2515,31100.0
2005-09-12 13:15:00,62.54,62.75,62.54,62.6,27200.0,39.2515,39.3833,39.2515,39.2891,27200.0
2005-09-12 13:20:00,62.62,62.67,62.58,62.6,19600.0,39.3017,39.333,39.2766,39.2891,19600.0
2005-09-12 13:25:00,62.59,62.7,62.56,62.69,46500.0,39.2828,39.3519,39.264,39.3456,46500.0
2005-09-12 13:30:00,62.76,62.92,62.73,62.87,43500.0,39.3895,39.49,39.3707,39.4586,43500.0
2005-09-12 13:35:00,62.89,62.97,62.88,62.97,11500.0,39.4711,39.5213,39.4648,39.5213,11500.0
2005-09-12 13:40:00,62.97,62.97,62.8,62.82,23300.0,39.5213,39.5213,39.4146,39.4272,23300.0
2005-09-12 13:45:00,62.81,63.01,62.79,63.01,45400.0,39.4209,39.5464,39.4084,39.5464,45400.0
2005-09-12 13:50:00,63.02,63.28,63.02,63.17,43600.0,39.5527,39.7159,39.5527,39.6469,43600.0
2005-09-12 13:55:00,63.17,63.43,63.17,63.28,60900.0,39.6469,39.81,39.6469,39.7159,60900.0
2005-09-12 14:00:00,63.25,63.43,63.25,63.37,23600.0,39.6971,39.81,39.6971,39.7724,23600.0
2005-09-12 14:05:00,63.38,63.38,63.15,63.21,35500.0,39.7787,39.7787,39.6343,39.672,35500.0
2005-09-12 14:10:00,63.22,63.58,63.21,63.34,37700.0,39.6782,39.9042,39.672,39.7536,37700.0
2005-09-12 14:15:00,63.34,63.35,63.01,63.19,31000.0,39.7536,39.7598,39.5464,39.6594,31000.0
2005-09-12 14:20:00,63.19,63.27,63.19,63.22,19300.0,39.6594,39.7096,39.6594,39.6782,19300.0
2005-09-12 14:25:00,63.21,63.34,63.21,63.28,15400.0,39.672,39.7536,39.672,39.7159,15400.0
2005-09-12 14:30:00,63.27,63.45,63.25,63.42,19800.0,39.7096,39.8226,39.6971,39.8038,19800.0
2005-09-12 14:35:00,63.43,63.43,63.23,63.26,18900.0,39.81,39.81,39.6845,39.7033,18900.0
2005-09-12 14:40:00,63.26,63.45,63.23,63.38,27100.0,39.7033,39.8226,39.6845,39.7787,27100.0
2005-09-12 14:45:00,63.38,63.41,63.07,63.16,24000.0,39.7787,39.7975,39.5841,39.6406,24000.0
2005-09-12 14:50:00,63.16,63.21,63.13,63.21,17400.0,39.6406,39.672,39.6218,39.672,17400.0
2005-09-12 14:55:00,63.22,63.22,63.14,63.17,11900.0,39.6782,39.6782,39.628,39.6469,11900.0
2005-09-12 15:00:00,63.14,63.39,63.14,63.3,17600.0,39.628,39.7849,39.628,39.7285,17600.0
2005-09-12 15:05:00,63.31,63.46,63.24,63.24,22100.0,39.7347,39.8289,39.6908,39.6908,22100.0
2005-09-12 15:10:00,63.25,63.46,63.21,63.35,25700.0,39.6971,39.8289,39.672,39.7598,25700.0
2005-09-12 15:15:00,63.34,63.34,63.08,63.14,17300.0,39.7536,39.7536,39.5904,39.628,17300.0
2005-09-12 15:20:00,63.14,63.24,63.12,63.24,21500.0,39.628,39.6908,39.6155,39.6908,21500.0
2005-09-12 15:25:00,63.23,63.37,63.17,63.34,28300.0,39.6845,39.7724,39.6469,39.7536,28300.0
2005-09-12 15:30:00,63.34,63.34,63.26,63.27,18500.0,39.7536,39.7536,39.7033,39.7096,18500.0
2005-09-12 15:35:00,63.28,63.37,63.26,63.31,22400.0,39.7159,39.7724,39.7033,39.7347,22400.0
2005-09-12 15:40:00,63.31,63.43,63.27,63.43,27200.0,39.7347,39.81,39.7096,39.81,27200.0
2005-09-12 15:45:00,63.42,63.45,63.41,63.43,27400.0,39.8038,39.8226,39.7975,39.81,27400.0
2005-09-12 15:50:00,63.43,63.44,63.33,63.34,29000.0,39.81,39.8163,39.7473,39.7536,29000.0
2005-09-12 15:55:00,63.33,63.33,63.3,63.3,52500.0,39.7473,39.7473,39.7285,39.7285,52500.0
2005-09-13 09:30:00,63.21,63.5,63.21,63.5,92400.0,39.7194,39.9017,39.7194,39.9017,92400.0
2005-09-13 09:35:00,63.5,63.71,63.49,63.55,32600.0,39.9017,40.0336,39.8954,39.9331,32600.0
2005-09-13 09:40:00,63.54,63.55,63.41,63.5,49300.0,39.9268,39.9331,39.8451,39.9017,49300.0
2005-09-13 09:45:00,63.51,63.71,63.47,63.7,49900.0,39.9079,40.0336,39.8828,40.0273,49900.0
2005-09-13 09:50:00,63.7,63.93,63.67,63.75,54300.0,40.0273,40.1719,40.0085,40.0587,54300.0
2005-09-13 09:55:00,63.75,63.75,63.4,63.42,38800.0,40.0587,40.0587,39.8388,39.8514,38800.0
2005-09-13 10:00:00,63.42,63.42,63.1,63.21,85200.0,39.8514,39.8514,39.6503,39.7194,85200.0
2005-09-13 10:05:00,63.21,63.23,62.77,62.83,79600.0,39.7194,39.732,39.4429,39.4806,79600.0
2005-09-13 10:10:00,62.77,63.19,62.77,63.1,55300.0,39.4429,39.7069,39.4429,39.6503,55300.0
2005-09-13 10:15:00,63.09,63.09,62.76,62.82,48500.0,39.644,39.644,39.4367,39.4744,48500.0
2005-09-13 10:20:00,62.8,62.94,62.58,62.86,65700.0,39.4618,39.5498,39.3236,39.4995,65700.0
2005-09-13 10:25:00,62.75,62.96,62.73,62.78,109200.0,39.4304,39.5623,39.4178,39.4492,109200.0
2005-09-13 10:30:00,62.78,62.85,62.61,62.68,78900.0,39.4492,39.4932,39.3424,39.3864,78900.0
2005-09-13 10:35:00,62.68,62.9,62.67,62.89,49500.0,39.3864,39.5246,39.3801,39.5183,49500.0
2005-09-13 10:40:00,62.92,63.0,62.81,62.93,65800.0,39.5372,39.5875,39.4681,39.5435,65800.0
2005-09-13 10:45:00,62.97,63.07,62.9,62.9,56900.0,39.5686,39.6315,39.5246,39.5246,56900.0
2005-09-13 10:50:00,62.9,62.92,62.83,62.86,47700.0,39.5246,39.5372,39.4806,39.4995,47700.0
2005-09-13 10:55:00,62.86,62.9,62.75,62.84,29900.0,39.4995,39.5246,39.4304,39.4869,29900.0
2005-09-13 11:00:00,62.85,62.96,62.84,62.96,31000.0,39.4932,39.5623,39.4869,39.5623,31000.0
2005-09-13 11:05:00,62.96,63.14,62.85,62.94,40200.0,39.5623,39.6754,39.4932,39.5498,40200.0
2005-09-13 11:10:00,62.93,63.0,62.83,62.98,17900.0,39.5435,39.5875,39.4806,39.5749,17900.0
2005-09-13 11:15:00,62.96,63.1,62.73,62.8,25200.0,39.5623,39.6503,39.4178,39.4618,25200.0
2005-09-13 11:20:00,62.8,62.97,62.8,62.95,17800.0,39.4618,39.5686,39.4618,39.556,17800.0
2005-09-13 11:25:00,62.95,63.1,62.82,62.82,30000.0,39.556,39.6503,39.4744,39.4744,30000.0
2005-09-13 11:30:00,62.83,62.84,62.74,62.75,22600.0,39.4806,39.4869,39.4241,39.4304,22600.0
2005-09-13 11:35:00,62.75,62.99,62.73,62.94,24000.0,39.4304,39.5812,39.4178,39.5498,24000.0
2005-09-13 11:40:00,62.94,62.98,62.84,62.97,16300.0,39.5498,39.5749,39.4869,39.5686,16300.0
2005-09-13 11:45:00,62.94,62.94,62.74,62.74,9600.0,39.5498,39.5498,39.4241,39.4241,9600.0
2005-09-13 11:50:00,62.73,62.76,62.73,62.73,18600.0,39.4178,39.4367,39.4178,39.4178,18600.0
2005-09-13 11:55:00,62.73,62.73,62.7,62.7,19900.0,39.4178,39.4178,39.399,39.399,19900.0
2005-09-13 12:00:00,62.71,62.83,62.67,62.81,16800.0,39.4052,39.4806,39.3801,39.4681,16800.0
2005-09-13 12:05:00,62.8,62.96,62.8,62.96,39000.0,39.4618,39.5623,39.4618,39.5623,39000.0
2005-09-13 12:10:00,62.95,62.99,62.78,62.79,20200.0,39.556,39.5812,39.4492,39.4555,20200.0
2005-09-13 12:15:00,62.79,62.96,62.78,62.95,19400.0,39.4555,39.5623,39.4492,39.556,19400.0
2005-09-13 12:20:00,62.97,62.98,62.87,62.9,19000.0,39.5686,39.5749,39.5058,39.5246,19000.0
2005-09-13 12:25:00,62.9,62.99,62.75,62.89,31500.0,39.5246,39.5812,39.4304,39.5183,31500.0
2005-09-13 12:30:00,62.9,62.94,62.84,62.93,14100.0,39.5246,39.5498,39.4869,39.5435,14100.0
2005-09-13 12:35:00,62.93,63.03,62.93,62.96,164600.0,39.5435,39.6063,39.5435,39.5623,164600.0
2005-09-13 12:40:00,62.96,62.97,62.91,62.92,3900.0,39.5623,39.5686,39.5309,39.5372,3900.0
2005-09-13 12:45:00,62.93,62.98,62.92,62.96,19200.0,39.5435,39.5749,39.5372,39.5623,19200.0
2005-09-13 12:50:00,62.97,62.98,62.94,62.96,7100.0,39.5686,39.5749,39.5498,39.5623,7100.0
2005-09-13 12:55:00,62.96,62.97,62.9,62.96,35500.0,39.5623,39.5686,39.5246,39.5623,35500.0
2005-09-13 13:00:00,62.96,63.25,62.95,63.08,35500.0,39.5623,39.7446,39.556,39.6377,35500.0
2005-09-13 13:05:00,63.06,63.08,62.98,63.05,16900.0,39.6252,39.6377,39.5749,39.6189,16900.0
2005-09-13 13:10:00,63.05,63.07,63.03,63.04,14100.0,39.6189,39.6315,39.6063,39.6126,14100.0
2005-09-13 13:15:00,63.04,63.18,63.04,63.11,24600.0,39.6126,39.7006,39.6126,39.6566,24600.0
2005-09-13 13:20:00,63.1,63.22,63.02,63.11,23500.0,39.6503,39.7257,39.6,39.6566,23500.0
2005-09-13 13:25:00,63.22,63.24,62.9,63.05,17300.0,39.7257,39.7383,39.5246,39.6189,17300.0
2005-09-13 13:30:00,63.05,63.09,63.04,63.09,9000.0,39.6189,39.644,39.6126,39.644,9000.0
2005-09-13 13:35:00,63.08,63.15,62.97,63.12,18200.0,39.6377,39.6817,39.5686,39.6629,18200.0
2005-09-13 13:40:00,63.1,63.17,63.1,63.14,12100.0,39.6503,39.6943,39.6503,39.6754,12100.0
2005-09-13 13:45:00,63.13,63.23,63.13,63.21,25800.0,39.6692,39.732,39.6692,39.7194,25800.0
2005-09-13 13:50:00,63.2,63.21,63.08,63.1,10400.0,39.7131,39.7194,39.6377,39.6503,10400.0
2005-09-13 13:55:00,63.09,63.25,63.09,63.25,11200.0,39.644,39.7446,39.644,39.7446,11200.0
2005-09-13 14:00:00,63.25,63.26,63.06,63.09,13900.0,39.7446,39.7508,39.6252,39.644,13900.0
2005-09-13 14:05:00,63.08,63.2,63.02,63.19,26600.0,39.6377,39.7131,39.6,39.7069,26600.0
2005-09-13 14:10:00,63.19,63.44,63.19,63.3,35700.0,39.7069,39.864,39.7069,39.776,35700.0
2005-09-13 14:15:00,63.3,63.44,63.3,63.37,29900.0,39.776,39.864,39.776,39.82,29900.0
2005-09-13 14:20:00,63.38,63.44,63.07,63.26,28500.0,39.8262,39.864,39.6315,39.7508,28500.0
2005-09-13 14:25:00,63.25,63.27,63.08,63.14,20700.0,39.7446,39.7571,39.6377,39.6754,20700.0
2005-09-13 14:30:00,63.15,63.3,63.15,63.17,17700.0,39.6817,39.776,39.6817,39.6943,17700.0
2005-09-13 14:35:00,63.07,63.26,63.05,63.26,13700.0,39.6315,39.7508,39.6189,39.7508,13700.0
2005-09-13 14:40:00,63.26,63.26,63.15,63.19,16400.0,39.7508,39.7508,39.6817,39.7069,16400.0
2005-09-13 14:45:00,63.19,63.27,63.16,63.27,9500.0,39.7069,39.7571,39.688,39.7571,9500.0
2005-09-13 14:50:00,63.27,63.32,63.19,63.24,16400.0,39.7571,39.7885,39.7069,39.7383,16400.0
2005-09-13 14:55:00,63.24,63.24,63.16,63.17,9400.0,39.7383,39.7383,39.688,39.6943,9400.0
2005-09-13 15:00:00,63.17,63.17,63.11,63.11,15300.0,39.6943,39.6943,39.6566,39.6566,15300.0
2005-09-13 15:05:00,63.13,63.14,63.01,63.09,17800.0,39.6692,39.6754,39.5938,39.644,17800.0
2005-09-13 15:10:00,63.07,63.1,63.01,63.02,11700.0,39.6315,39.6503,39.5938,39.6,11700.0
2005-09-13 15:15:00,63.01,63.03,62.93,62.95,18100.0,39.5938,39.6063,39.5435,39.556,18100.0
2005-09-13 15:20:00,62.95,62.97,62.8,62.86,37400.0,39.556,39.5686,39.4618,39.4995,37400.0
2005-09-13 15:25:00,62.86,62.9,62.81,62.88,18900.0,39.4995,39.5246,39.4681,39.5121,18900.0
2005-09-13 15:30:00,62.88,63.0,62.75,62.92,41000.0,39.5121,39.5875,39.4304,39.5372,41000.0
2005-09-13 15:35:00,62.92,62.95,62.84,62.87,25300.0,39.5372,39.556,39.4869,39.5058,25300.0
2005-09-13 15:40:00,62.86,62.88,62.75,62.84,46300.0,39.4995,39.5121,39.4304,39.4869,46300.0
2005-09-13 15:45:00,62.85,62.88,62.75,62.8,32600.0,39.4932,39.5121,39.4304,39.4618,32600.0
2005-09-13 15:50:00,62.8,62.81,62.61,62.66,108400.0,39.4618,39.4681,39.3424,39.3738,108400.0
2005-09-13 15:55:00,62.62,62.69,62.56,62.69,90000.0,39.3487,39.3927,39.311,39.3927,90000.0
2005-09-14 09:30:00,63.05,63.23,62.95,63.04,49900.0,39.6189,39.732,39.556,39.6126,49900.0
2005-09-14 09:35:00,63.0,63.11,62.86,62.87,36000.0,39.5875,39.6566,39.4995,39.5058,36000.0
2005-09-14 09:40:00,62.89,63.12,62.89,62.99,29600.0,39.5183,39.6629,39.5183,39.5812,29600.0
2005-09-14 09:45:00,63.0,63.15,63.0,63.06,24900.0,39.5875,39.6817,39.5875,39.6252,24900.0
2005-09-14 09:50:00,63.07,63.12,62.86,63.05,31800.0,39.6315,39.6629,39.4995,39.6189,31800.0
2005-09-14 09:55:00,63.06,63.16,62.99,63.03,37900.0,39.6252,39.688,39.5812,39.6063,37900.0
2005-09-14 10:00:00,63.05,63.15,63.0,63.05,32300.0,39.6189,39.6817,39.5875,39.6189,32300.0
2005-09-14 10:05:00,63.05,63.14,62.93,62.93,24300.0,39.6189,39.6754,39.5435,39.5435,24300.0
2005-09-14 10:10:00,62.94,63.13,62.94,63.07,34600.0,39.5498,39.6692,39.5498,39.6315,34600.0
2005-09-14 10:15:00,63.06,63.34,63.06,63.34,43900.0,39.6252,39.8011,39.6252,39.8011,43900.0
2005-09-14 10:20:00,63.32,63.37,63.29,63.37,20000.0,39.7885,39.82,39.7697,39.82,20000.0
2005-09-14 10:25:00,63.39,63.47,63.15,63.18,35900.0,39.8325,39.8828,39.6817,39.7006,35900.0
2005-09-14 10:30:00,63.17,63.41,62.68,62.77,114200.0,39.6943,39.8451,39.3864,39.4429,114200.0
2005-09-14 10:35:00,62.77,63.06,62.77,63.03,70500.0,39.4429,39.6252,39.4429,39.6063,70500.0
2005-09-14 10:40:00,63.02,63.38,62.98,63.37,37500.0,39.6,39.8262,39.5749,39.82,37500.0
2005-09-14 10:45:00,63.37,63.65,63.29,63.39,24600.0,39.82,39.9959,39.7697,39.8325,24600.0
2005-09-14 10:50:00,63.38,63.39,63.15,63.27,47100.0,39.8262,39.8325,39.6817,39.7571,47100.0
2005-09-14 10:55:00,63.27,63.54,63.22,63.43,32100.0,39.7571,39.9268,39.7257,39.8577,32100.0
2005-09-14 11:00:00,63.41,63.49,63.25,63.34,31200.0,39.8451,39.8954,39.7446,39.8011,31200.0
2005-09-14 11:05:00,63.34,63.48,63.08,63.4,29000.0,39.8011,39.8891,39.6377,39.8388,29000.0
2005-09-14 11:10:00,63.42,63.53,63.38,63.5,51700.0,39.8514,39.9205,39.8262,39.9017,51700.0
2005-09-14 11:15:00,63.51,63.7,63.48,63.62,30400.0,39.9079,40.0273,39.8891,39.9771,30400.0
2005-09-14 11:20:00,63.62,63.67,63.56,63.65,24100.0,39.9771,40.0085,39.9394,39.9959,24100.0
2005-09-14 11:25:00,63.66,63.73,63.56,63.62,19700.0,40.0022,40.0462,39.9394,39.9771,19700.0
2005-09-14 11:30:00,63.64,63.69,62.69,63.43,21700.0,39.9896,40.021,39.3927,39.8577,21700.0
2005-09-14 11:35:00,63.46,63.58,63.43,63.52,17200.0,39.8765,39.9519,39.8577,39.9142,17200.0
2005-09-14 11:40:00,63.52,63.62,63.5,63.6,77400.0,39.9142,39.9771,39.9017,39.9645,77400.0
2005-09-14 11:45:00,63.61,63.78,63.58,63.6,38900.0,39.9708,40.0776,39.9519,39.9645,38900.0
2005-09-14 11:50:00,63.59,63.68,63.57,63.6,23000.0,39.9582,40.0148,39.9456,39.9645,23000.0
2005-09-14 11:55:00,63.6,63.6,63.53,63.57,22500.0,39.9645,39.9645,39.9205,39.9456,22500.0
2005-09-14 12:00:00,63.56,63.61,63.45,63.61,25000.0,39.9394,39.9708,39.8702,39.9708,25000.0
2005-09-14 12:05:00,63.61,63.64,63.57,63.59,32500.0,39.9708,39.9896,39.9456,39.9582,32500.0
2005-09-14 12:10:00,63.54,63.54,63.37,63.37,18100.0,39.9268,39.9268,39.82,39.82,18100.0
2005-09-14 12:15:00,63.37,63.5,63.33,63.44,26700.0,39.82,39.9017,39.7948,39.864,26700.0
2005-09-14 12:20:00,63.46,63.49,63.39,63.44,5700.0,39.8765,39.8954,39.8325,39.864,5700.0
2005-09-14 12:25:00,63.45,63.45,63.33,63.37,16100.0,39.8702,39.8702,39.7948,39.82,16100.0
2005-09-14 12:30:00,63.35,63.37,63.29,63.29,20600.0,39.8074,39.82,39.7697,39.7697,20600.0
2005-09-14 12:35:00,63.3,63.3,63.2,63.21,16100.0,39.776,39.776,39.7131,39.7194,16100.0
2005-09-14 12:40:00,63.21,63.23,63.15,63.15,44300.0,39.7194,39.732,39.6817,39.6817,44300.0
2005-09-14 12:45:00,63.15,63.24,63.14,63.22,39500.0,39.6817,39.7383,39.6754,39.7257,39500.0
2005-09-14 12:50:00,63.22,63.22,63.13,63.13,29900.0,39.7257,39.7257,39.6692,39.6692,29900.0
2005-09-14 12:55:00,63.13,63.21,63.12,63.16,38100.0,39.6692,39.7194,39.6629,39.688,38100.0
2005-09-14 13:00:00,63.14,63.2,63.14,63.19,10400.0,39.6754,39.7131,39.6754,39.7069,10400.0
2005-09-14 13:05:00,63.2,63.26,63.2,63.23,21700.0,39.7131,39.7508,39.7131,39.732,21700.0
2005-09-14 13:10:00,63.22,63.23,63.12,63.18,26000.0,39.7257,39.732,39.6629,39.7006,26000.0
2005-09-14 13:15:00,63.18,63.19,63.06,63.08,18500.0,39.7006,39.7069,39.6252,39.6377,18500.0
2005-09-14 13:20:00,63.08,63.21,63.07,63.2,28000.0,39.6377,39.7194,39.6315,39.7131,28000.0
2005-09-14 13:25:00,63.2,63.2,62.99,63.13,37500.0,39.7131,39.7131,39.5812,39.6692,37500.0
2005-09-14 13:30:00,63.13,63.22,63.12,63.19,15700.0,39.6692,39.7257,39.6629,39.7069,15700.0
2005-09-14 13:35:00,63.19,63.19,63.12,63.18,12700.0,39.7069,39.7069,39.6629,39.7006,12700.0
2005-09-14 13:40:00,63.17,63.18,63.1,63.1,10300.0,39.6943,39.7006,39.6503,39.6503,10300.0
2005-09-14 13:45:00,63.08,63.11,63.02,63.07,17100.0,39.6377,39.6566,39.6,39.6315,17100.0
2005-09-14 13:50:00,63.08,63.08,62.95,63.01,18400.0,39.6377,39.6377,39.556,39.5938,18400.0
2005-09-14 13:55:00,62.96,63.01,62.96,63.0,9300.0,39.5623,39.5938,39.5623,39.5875,9300.0
2005-09-14 14:00:00,63.0,63.08,62.99,63.0,19100.0,39.5875,39.6377,39.5812,39.5875,19100.0
2005-09-14 14:05:00,62.99,63.08,62.91,63.08,11200.0,39.5812,39.6377,39.5309,39.6377,11200.0
2005-09-14 14:10:00,63.07,63.07,62.86,62.86,11300.0,39.6315,39.6315,39.4995,39.4995,11300.0
2005-09-14 14:15:00,62.83,62.88,62.8,62.84,23800.0,39.4806,39.5121,39.4618,39.4869,23800.0
2005-09-14 14:20:00,62.82,63.01,62.82,62.98,22500.0,39.4744,39.5938,39.4744,39.5749,22500.0
2005-09-14 14:25:00,62.95,63.05,62.95,63.03,17700.0,39.556,39.6189,39.556,39.6063,17700.0
2005-09-14 14:30:00,63.04,63.17,62.99,63.01,25300.0,39.6126,39.6943,39.5812,39.5938,25300.0
2005-09-14 14:35:00,63.01,63.06,63.0,63.01,16900.0,39.5938,39.6252,39.5875,39.5938,16900.0
2005-09-14 14:40:00,63.01,63.06,62.96,63.0,18100.0,39.5938,39.6252,39.5623,39.5875,18100.0
2005-09-14 14:45:00,62.99,63.0,62.82,62.93,23400.0,39.5812,39.5875,39.4744,39.5435,23400.0
2005-09-14 14:50:00,62.93,62.97,62.89,62.91,12300.0,39.5435,39.5686,39.5183,39.5309,12300.0
2005-09-14 14:55:00,62.91,62.96,62.91,62.92,9600.0,39.5309,39.5623,39.5309,39.5372,9600.0
2005-09-14 15:00:00,62.92,62.93,62.83,62.83,27600.0,39.5372,39.5435,39.4806,39.4806,27600.0
2005-09-14 15:05:00,62.84,62.84,62.75,62.82,68000.0,39.4869,39.4869,39.4304,39.4744,68000.0
2005-09-14 15:10:00,62.83,62.84,62.71,62.75,36400.0,39.4806,39.4869,39.4052,39.4304,36400.0
2005-09-14 15:15:00,62.75,62.9,62.73,62.89,26100.0,39.4304,39.5246,39.4178,39.5183,26100.0
2005-09-14 15:20:00,62.89,62.89,62.77,62.83,13800.0,39.5183,39.5183,39.4429,39.4806,13800.0
2005-09-14 15:25:00,62.84,62.98,62.84,62.94,21800.0,39.4869,39.5749,39.4869,39.5498,21800.0
2005-09-14 15:30:00,62.94,62.99,62.91,62.99,29600.0,39.5498,39.5812,39.5309,39.5812,29600.0
2005-09-14 15:35:00,62.99,63.01,62.9,62.93,44100.0,39.5812,39.5938,39.5246,39.5435,44100.0
2005-09-14 15:40:00,62.92,62.99,62.92,62.99,10600.0,39.5372,39.5812,39.5372,39.5812,10600.0
2005-09-14 15:45:00,62.99,63.05,62.98,63.04,43000.0,39.5812,39.6189,39.5749,39.6126,43000.0
2005-09-14 15:50:00,63.04,63.05,62.82,62.96,33900.0,39.6126,39.6189,39.4744,39.5623,33900.0
2005-09-14 15:55:00,62.99,63.0,62.95,62.99,29400.0,39.5812,39.5875,39.556,39.5812,29400.0
2005-09-15 09:30:00,63.25,63.26,63.25,63.26,55100.0,39.7446,39.7508,39.7446,39.7508,55100.0
2005-09-15 09:35:00,63.29,63.36,63.26,63.34,46200.0,39.7697,39.8137,39.7508,39.8011,46200.0
2005-09-15 09:40:00,63.34,63.4,63.26,63.3,60000.0,39.8011,39.8388,39.7508,39.776,60000.0
2005-09-15 09:45:00,63.26,63.36,63.26,63.36,23700.0,39.7508,39.8137,39.7508,39.8137,23700.0
2005-09-15 09:50:00,63.36,63.57,63.36,63.51,45700.0,39.8137,39.9456,39.8137,39.9079,45700.0
2005-09-15 09:55:00,63.5,63.56,63.41,63.42,30200.0,39.9017,39.9394,39.8451,39.8514,30200.0
2005-09-15 10:00:00,63.36,63.41,63.03,63.1,56500.0,39.8137,39.8451,39.6063,39.6503,56500.0
2005-09-15 10:05:00,63.11,63.23,63.01,63.18,61900.0,39.6566,39.732,39.5938,39.7006,61900.0
2005-09-15 10:10:00,63.19,63.33,63.15,63.3,39900.0,39.7069,39.7948,39.6817,39.776,39900.0
2005-09-15 10:15:00,63.3,63.51,63.29,63.47,34800.0,39.776,39.9079,39.7697,39.8828,34800.0
2005-09-15 10:20:00,63.46,63.47,63.32,63.32,18500.0,39.8765,39.8828,39.7885,39.7885,18500.0
2005-09-15 10:25:00,63.33,63.42,63.32,63.42,19000.0,39.7948,39.8514,39.7885,39.8514,19000.0
2005-09-15 10:30:00,63.42,63.42,62.9,63.09,91700.0,39.8514,39.8514,39.5246,39.644,91700.0
2005-09-15 10:35:00,63.09,63.13,62.72,62.72,67200.0,39.644,39.6692,39.4115,39.4115,67200.0
2005-09-15 10:40:00,62.72,63.0,62.51,62.95,71300.0,39.4115,39.5875,39.2796,39.556,71300.0
2005-09-15 10:45:00,63.03,63.06,62.82,62.83,49100.0,39.6063,39.6252,39.4744,39.4806,49100.0
2005-09-15 10:50:00,62.82,62.9,62.69,62.75,27800.0,39.4744,39.5246,39.3927,39.4304,27800.0
2005-09-15 10:55:00,62.75,62.95,62.69,62.81,19700.0,39.4304,39.556,39.3927,39.4681,19700.0
2005-09-15 11:00:00,62.81,62.94,62.77,62.84,26500.0,39.4681,39.5498,39.4429,39.4869,26500.0
2005-09-15 11:05:00,62.85,62.88,62.58,62.84,25200.0,39.4932,39.5121,39.3236,39.4869,25200.0
2005-09-15 11:10:00,62.84,62.84,62.68,62.77,24100.0,39.4869,39.4869,39.3864,39.4429,24100.0
2005-09-15 11:15:00,62.77,62.94,62.61,62.72,43200.0,39.4429,39.5498,39.3424,39.4115,43200.0
2005-09-15 11:20:00,62.73,62.99,62.6,62.9,50300.0,39.4178,39.5812,39.3361,39.5246,50300.0
2005-09-15 11:25:00,62.91,62.95,62.85,62.89,18000.0,39.5309,39.556,39.4932,39.5183,18000.0
2005-09-15 11:30:00,62.87,63.17,62.86,63.17,25300.0,39.5058,39.6943,39.4995,39.6943,25300.0
2005-09-15 11:35:00,63.2,63.25,62.96,62.96,15700.0,39.7131,39.7446,39.5623,39.5623,15700.0
2005-09-15 11:40:00,62.93,62.96,62.72,62.9,35100.0,39.5435,39.5623,39.4115,39.5246,35100.0
2005-09-15 11:45:00,62.89,63.02,62.86,62.95,32400.0,39.5183,39.6,39.4995,39.556,32400.0
2005-09-15 11:50:00,62.97,62.97,62.85,62.87,13100.0,39.5686,39.5686,39.4932,39.5058,13100.0
2005-09-15 11:55:00,62.87,62.94,62.82,62.85,26700.0,39.5058,39.5498,39.4744,39.4932,26700.0
2005-09-15 12:00:00,62.85,62.85,62.69,62.8,29100.0,39.4932,39.4932,39.3927,39.4618,29100.0
2005-09-15 12:05:00,62.77,62.77,62.41,62.5,44000.0,39.4429,39.4429,39.2167,39.2733,44000.0
2005-09-15 12:10:00,62.42,62.83,62.42,62.73,48900.0,39.223,39.4806,39.223,39.4178,48900.0
2005-09-15 12:15:00,62.73,62.81,62.71,62.79,12000.0,39.4178,39.4681,39.4052,39.4555,12000.0
2005-09-15 12:20:00,62.79,62.84,62.7,62.7,18800.0,39.4555,39.4869,39.399,39.399,18800.0
2005-09-15 12:25:00,62.67,62.72,62.67,62.68,16400.0,39.3801,39.4115,39.3801,39.3864,16400.0
2005-09-15 12:30:00,62.68,62.72,62.63,62.64,16300.0,39.3864,39.4115,39.355,39.3613,16300.0
2005-09-15 12:35:00,62.63,62.63,62.52,62.6,24400.0,39.355,39.355,39.2858,39.3361,24400.0
2005-09-15 12:40:00,62.58,62.6,62.54,62.58,14200.0,39.3236,39.3361,39.2984,39.3236,14200.0
2005-09-15 12:45:00,62.58,62.82,62.57,62.72,13900.0,39.3236,39.4744,39.3173,39.4115,13900.0
2005-09-15 12:50:00,62.72,62.83,62.68,62.68,25700.0,39.4115,39.4806,39.3864,39.3864,25700.0
2005-09-15 12:55:00,62.64,62.66,62.49,62.63,14500.0,39.3613,39.3738,39.267,39.355,14500.0
2005-09-15 13:00:00,62.63,62.66,62.58,62.58,8300.0,39.355,39.3738,39.3236,39.3236,8300.0
2005-09-15 13:05:00,62.59,62.66,62.55,62.56,15600.0,39.3298,39.3738,39.3047,39.311,15600.0
2005-09-15 13:10:00,62.55,62.56,62.34,62.4,41100.0,39.3047,39.311,39.1727,39.2104,41100.0
2005-09-15 13:15:00,62.4,62.51,62.21,62.32,46800.0,39.2104,39.2796,39.0911,39.1602,46800.0
2005-09-15 13:20:00,62.32,62.54,62.25,62.49,31200.0,39.1602,39.2984,39.1162,39.267,31200.0
2005-09-15 13:25:00,62.48,62.64,62.11,62.13,34700.0,39.2607,39.3613,39.0282,39.0408,34700.0
2005-09-15 13:30:00,62.14,62.25,62.08,62.25,41800.0,39.0471,39.1162,39.0094,39.1162,41800.0
2005-09-15 13:35:00,62.26,62.48,62.23,62.28,44600.0,39.1225,39.2607,39.1036,39.135,44600.0
2005-09-15 13:40:00,62.29,62.54,62.22,62.35,35400.0,39.1413,39.2984,39.0973,39.179,35400.0
2005-09-15 13:45:00,62.35,62.52,62.32,62.43,26200.0,39.179,39.2858,39.1602,39.2293,26200.0
2005-09-15 13:50:00,62.44,62.63,62.44,62.61,16700.0,39.2356,39.355,39.2356,39.3424,16700.0
2005-09-15 13:55:00,62.62,62.7,62.59,62.6,18200.0,39.3487,39.399,39.3298,39.3361,18200.0
2005-09-15 14:00:00,62.77,62.8,62.59,62.59,31400.0,39.4429,39.4618,39.3298,39.3298,31400.0
2005-09-15 14:05:00,62.58,62.59,62.42,62.51,26200.0,39.3236,39.3298,39.223,39.2796,26200.0
2005-09-15 14:10:00,62.52,62.7,62.52,62.7,45400.0,39.2858,39.399,39.2858,39.399,45400.0
2005-09-15 14:15:00,62.71,62.71,62.63,62.7,37900.0,39.4052,39.4052,39.355,39.399,37900.0
2005-09-15 14:20:00,62.7,62.71,62.57,62.57,41500.0,39.399,39.4052,39.3173,39.3173,41500.0
2005-09-15 14:25:00,62.56,62.69,62.49,62.63,25400.0,39.311,39.3927,39.267,39.355,25400.0
2005-09-15 14:30:00,62.63,62.64,62.51,62.56,68300.0,39.355,39.3613,39.2796,39.311,68300.0
2005-09-15 14:35:00,62.55,62.58,62.44,62.48,32100.0,39.3047,39.3236,39.2356,39.2607,32100.0
2005-09-15 14:40:00,62.44,62.51,62.44,62.5,11900.0,39.2356,39.2796,39.2356,39.2733,11900.0
2005-09-15 14:45:00,62.5,62.63,62.49,62.54,24000.0,39.2733,39.355,39.267,39.2984,24000.0
2005-09-15 14:50:00,62.55,62.6,62.55,62.59,25100.0,39.3047,39.3361,39.3047,39.3298,25100.0
2005-09-15 14:55:00,62.6,62.6,62.54,62.56,12600.0,39.3361,39.3361,39.2984,39.311,12600.0
2005-09-15 15:00:00,62.57,62.7,62.56,62.67,22400.0,39.3173,39.399,39.311,39.3801,22400.0
2005-09-15 15:05:00,62.66,62.66,62.49,62.55,14700.0,39.3738,39.3738,39.267,39.3047,14700.0
2005-09-15 15:10:00,62.57,62.6,62.42,62.52,29300.0,39.3173,39.3361,39.223,39.2858,29300.0
2005-09-15 15:15:00,62.52,62.65,62.5,62.54,22600.0,39.2858,39.3675,39.2733,39.2984,22600.0
2005-09-15 15:20:00,62.55,62.6,62.52,62.6,19500.0,39.3047,39.3361,39.2858,39.3361,19500.0
2005-09-15 15:25:00,62.59,62.64,62.59,62.63,24800.0,39.3298,39.3613,39.3298,39.355,24800.0
2005-09-15 15:30:00,62.62,62.65,62.48,62.5,20200.0,39.3487,39.3675,39.2607,39.2733,20200.0
2005-09-15 15:35:00,62.5,62.6,62.48,62.58,45500.0,39.2733,39.3361,39.2607,39.3236,45500.0
2005-09-15 15:40:00,62.59,62.65,62.51,62.6,82100.0,39.3298,39.3675,39.2796,39.3361,82100.0
2005-09-15 15:45:00,62.59,62.7,62.57,62.67,34700.0,39.3298,39.399,39.3173,39.3801,34700.0
2005-09-15 15:50:00,62.66,62.73,62.6,62.72,68200.0,39.3738,39.4178,39.3361,39.4115,68200.0
2005-09-15 15:55:00,62.72,62.72,62.65,62.7,68300.0,39.4115,39.4115,39.3675,39.399,68300.0
2005-09-16 09:30:00,62.8,62.86,62.58,62.61,503800.0,39.4618,39.4995,39.3236,39.3424,503800.0
2005-09-16 09:35:00,62.6,62.6,62.45,62.55,48600.0,39.3361,39.3361,39.2419,39.3047,48600.0
2005-09-16 09:40:00,62.55,62.8,62.55,62.7,50600.0,39.3047,39.4618,39.3047,39.399,50600.0
2005-09-16 09:45:00,62.7,62.79,62.59,62.72,29800.0,39.399,39.4555,39.3298,39.4115,29800.0
2005-09-16 09:50:00,62.71,62.9,62.62,62.85,29100.0,39.4052,39.5246,39.3487,39.4932,29100.0
2005-09-16 09:55:00,62.84,62.9,62.72,62.81,24200.0,39.4869,39.5246,39.4115,39.4681,24200.0
2005-09-16 10:00:00,62.76,63.0,62.71,62.98,29800.0,39.4367,39.5875,39.4052,39.5749,29800.0
2005-09-16 10:05:00,62.98,62.98,62.75,62.96,47300.0,39.5749,39.5749,39.4304,39.5623,47300.0
2005-09-16 10:10:00,63.0,63.17,63.0,63.03,29900.0,39.5875,39.6943,39.5875,39.6063,29900.0
2005-09-16 10:15:00,63.0,63.15,62.98,63.09,42700.0,39.5875,39.6817,39.5749,39.644,42700.0
2005-09-16 10:20:00,63.1,63.23,62.99,63.14,25800.0,39.6503,39.732,39.5812,39.6754,25800.0
2005-09-16 10:25:00,63.12,63.13,63.06,63.07,16400.0,39.6629,39.6692,39.6252,39.6315,16400.0
2005-09-16 10:30:00,63.07,63.11,63.05,63.07,20600.0,39.6315,39.6566,39.6189,39.6315,20600.0
2005-09-16 10:35:00,63.07,63.08,62.86,63.0,33700.0,39.6315,39.6377,39.4995,39.5875,33700.0
2005-09-16 10:40:00,62.95,63.04,62.91,62.91,18900.0,39.556,39.6126,39.5309,39.5309,18900.0
2005-09-16 10:45:00,62.95,62.95,62.66,62.77,33000.0,39.556,39.556,39.3738,39.4429,33000.0
2005-09-16 10:50:00,62.78,62.96,62.77,62.84,25100.0,39.4492,39.5623,39.4429,39.4869,25100.0
2005-09-16 10:55:00,62.84,62.85,62.72,62.79,33600.0,39.4869,39.4932,39.4115,39.4555,33600.0
2005-09-16 11:00:00,62.79,62.83,62.71,62.79,31700.0,39.4555,39.4806,39.4052,39.4555,31700.0
2005-09-16 11:05:00,62.79,62.85,62.73,62.74,44700.0,39.4555,39.4932,39.4178,39.4241,44700.0
2005-09-16 11:10:00,62.73,62.73,62.59,62.7,23700.0,39.4178,39.4178,39.3298,39.399,23700.0
2005-09-16 11:15:00,62.7,62.88,62.68,62.7,32100.0,39.399,39.5121,39.3864,39.399,32100.0
2005-09-16 11:20:00,62.69,62.79,62.64,62.76,27100.0,39.3927,39.4555,39.3613,39.4367,27100.0
2005-09-16 11:25:00,62.76,62.77,62.59,62.66,14800.0,39.4367,39.4429,39.3298,39.3738,14800.0
2005-09-16 11:30:00,62.66,62.74,62.66,62.7,18100.0,39.3738,39.4241,39.3738,39.399,18100.0
2005-09-16 11:35:00,62.71,62.8,62.7,62.75,21800.0,39.4052,39.4618,39.399,39.4304,21800.0
2005-09-16 11:40:00,62.75,62.8,62.66,62.7,28100.0,39.4304,39.4618,39.3738,39.399,28100.0
2005-09-16 11:45:00,62.71,62.8,62.71,62.8,26400.0,39.4052,39.4618,39.4052,39.4618,26400.0
2005-09-16 11:50:00,62.8,62.83,62.59,62.7,27600.0,39.4618,39.4806,39.3298,39.399,27600.0
2005-09-16 11:55:00,62.7,62.71,62.51,62.51,31000.0,39.399,39.4052,39.2796,39.2796,31000.0
2005-09-16 12:00:00,62.51,62.65,62.44,62.65,41900.0,39.2796,39.3675,39.2356,39.3675,41900.0
2005-09-16 12:05:00,62.65,62.71,62.55,62.55,33700.0,39.3675,39.4052,39.3047,39.3047,33700.0
2005-09-16 12:10:00,62.55,62.55,62.45,62.55,16900.0,39.3047,39.3047,39.2419,39.3047,16900.0
2005-09-16 12:15:00,62.58,62.59,62.37,62.45,36200.0,39.3236,39.3298,39.1916,39.2419,36200.0
2005-09-16 12:20:00,62.45,62.46,62.32,62.46,25300.0,39.2419,39.2481,39.1602,39.2481,25300.0
2005-09-16 12:25:00,62.45,62.48,62.23,62.26,27300.0,39.2419,39.2607,39.1036,39.1225,27300.0
2005-09-16 12:30:00,62.3,62.35,62.22,62.34,24400.0,39.1476,39.179,39.0973,39.1727,24400.0
2005-09-16 12:35:00,62.34,62.39,62.32,62.32,22100.0,39.1727,39.2042,39.1602,39.1602,22100.0
2005-09-16 12:40:00,62.32,62.43,62.31,62.38,29800.0,39.1602,39.2293,39.1539,39.1979,29800.0
2005-09-16 12:45:00,62.39,62.57,62.38,62.48,20300.0,39.2042,39.3173,39.1979,39.2607,20300.0
2005-09-16 12:50:00,62.48,62.48,62.37,62.46,13800.0,39.2607,39.2607,39.1916,39.2481,13800.0
2005-09-16 12:55:00,62.45,62.52,62.43,62.44,21500.0,39.2419,39.2858,39.2293,39.2356,21500.0
2005-09-16 13:00:00,62.44,62.46,62.43,62.43,11300.0,39.2356,39.2481,39.2293,39.2293,11300.0
2005-09-16 13:05:00,62.43,62.49,62.37,62.46,16900.0,39.2293,39.267,39.1916,39.2481,16900.0
2005-09-16 13:10:00,62.46,62.61,62.46,62.51,21800.0,39.2481,39.3424,39.2481,39.2796,21800.0
2005-09-16 13:15:00,62.52,62.61,62.47,62.61,29700.0,39.2858,39.3424,39.2544,39.3424,29700.0
2005-09-16 13:20:00,62.6,62.6,62.55,62.55,12900.0,39.3361,39.3361,39.3047,39.3047,12900.0
2005-09-16 13:25:00,62.55,62.55,62.45,62.52,27900.0,39.3047,39.3047,39.2419,39.2858,27900.0
2005-09-16 13:30:00,62.55,62.6,62.52,62.6,12100.0,39.3047,39.3361,39.2858,39.3361,12100.0
2005-09-16 13:35:00,62.58,62.6,62.51,62.51,9000.0,39.3236,39.3361,39.2796,39.2796,9000.0
2005-09-16 13:40:00,62.5,62.57,62.45,62.56,16800.0,39.2733,39.3173,39.2419,39.311,16800.0
2005-09-16 13:45:00,62.56,62.65,62.56,62.61,16300.0,39.311,39.3675,39.311,39.3424,16300.0
2005-09-16 13:50:00,62.61,62.63,62.51,62.52,36000.0,39.3424,39.355,39.2796,39.2858,36000.0
2005-09-16 13:55:00,62.52,62.55,62.48,62.53,27900.0,39.2858,39.3047,39.2607,39.2921,27900.0
2005-09-16 14:00:00,62.53,62.6,62.53,62.59,20700.0,39.2921,39.3361,39.2921,39.3298,20700.0
2005-09-16 14:05:00,62.61,62.61,62.51,62.52,29200.0,39.3424,39.3424,39.2796,39.2858,29200.0
2005-09-16 14:10:00,62.52,62.58,62.5,62.57,62600.0,39.2858,39.3236,39.2733,39.3173,62600.0
2005-09-16 14:15:00,62.56,62.64,62.56,62.61,25200.0,39.311,39.3613,39.311,39.3424,25200.0
2005-09-16 14:20:00,62.6,62.62,62.59,62.6,14400.0,39.3361,39.3487,39.3298,39.3361,14400.0
2005-09-16 14:25:00,62.6,62.65,62.59,62.64,21200.0,39.3361,39.3675,39.3298,39.3613,21200.0
2005-09-16 14:30:00,62.64,62.65,62.62,62.65,18300.0,39.3613,39.3675,39.3487,39.3675,18300.0
2005-09-16 14:35:00,62.65,62.78,62.65,62.71,24000.0,39.3675,39.4492,39.3675,39.4052,24000.0
2005-09-16 14:40:00,62.71,62.71,62.57,62.65,37900.0,39.4052,39.4052,39.3173,39.3675,37900.0
2005-09-16 14:45:00,62.65,62.67,62.63,62.64,17100.0,39.3675,39.3801,39.355,39.3613,17100.0
2005-09-16 14:50:00,62.66,62.74,62.65,62.68,20500.0,39.3738,39.4241,39.3675,39.3864,20500.0
2005-09-16 14:55:00,62.68,62.72,62.67,62.68,16800.0,39.3864,39.4115,39.3801,39.3864,16800.0
2005-09-16 15:00:00,62.65,62.73,62.65,62.68,30200.0,39.3675,39.4178,39.3675,39.3864,30200.0
2005-09-16 15:05:00,62.68,62.7,62.63,62.68,46200.0,39.3864,39.399,39.355,39.3864,46200.0
2005-09-16 15:10:00,62.68,62.72,62.67,62.72,15200.0,39.3864,39.4115,39.3801,39.4115,15200.0
2005-09-16 15:15:00,62.73,62.79,62.73,62.75,19100.0,39.4178,39.4555,39.4178,39.4304,19100.0
2005-09-16 15:20:00,62.77,62.79,62.7,62.71,19700.0,39.4429,39.4555,39.399,39.4052,19700.0
2005-09-16 15:25:00,62.71,62.87,62.71,62.86,19900.0,39.4052,39.5058,39.4052,39.4995,19900.0
2005-09-16 15:30:00,62.86,62.86,62.71,62.8,35100.0,39.4995,39.4995,39.4052,39.4618,35100.0
2005-09-16 15:35:00,62.77,62.81,62.75,62.75,50200.0,39.4429,39.4681,39.4304,39.4304,50200.0
2005-09-16 15:40:00,62.75,62.76,62.7,62.75,59000.0,39.4304,39.4367,39.399,39.4304,59000.0
2005-09-16 15:45:00,62.76,62.77,62.51,62.65,57600.0,39.4367,39.4429,39.2796,39.3675,57600.0
2005-09-16 15:50:00,62.57,62.73,62.54,62.59,91100.0,39.3173,39.4178,39.2984,39.3298,91100.0
2005-09-16 15:55:00,62.59,62.67,62.57,62.67,123300.0,39.3298,39.3801,39.3173,39.3801,123300.0
2005-09-19 09:30:00,64.25,64.25,64.25,64.25,103900.0,40.3729,40.3729,40.3729,40.3729,103900.0
2005-09-19 09:35:00,64.09,64.99,64.06,64.86,149300.0,40.2724,40.8379,40.2535,40.7562,149300.0
2005-09-19 09:40:00,64.86,64.99,64.65,64.9,74500.0,40.7562,40.8379,40.6243,40.7814,74500.0
2005-09-19 09:45:00,64.9,64.99,64.81,64.93,137400.0,40.7814,40.8379,40.7248,40.8002,137400.0
2005-09-19 09:50:00,64.95,65.13,64.88,65.1,185400.0,40.8128,40.9259,40.7688,40.9071,185400.0
2005-09-19 09:55:00,65.1,65.2,65.07,65.16,105900.0,40.9071,40.9699,40.8882,40.9448,105900.0
2005-09-19 10:00:00,65.18,65.2,65.05,65.1,81200.0,40.9573,40.9699,40.8756,40.9071,81200.0
2005-09-19 10:05:00,65.11,65.14,64.85,65.01,114000.0,40.9133,40.9322,40.75,40.8505,114000.0
2005-09-19 10:10:00,65.08,65.4,64.99,65.39,118100.0,40.8945,41.0956,40.8379,41.0893,118100.0
2005-09-19 10:15:00,65.4,65.6,65.24,65.45,131800.0,41.0956,41.2212,40.995,41.127,131800.0
2005-09-19 10:20:00,65.48,65.56,65.31,65.32,62100.0,41.1458,41.1961,41.039,41.0453,62100.0
2005-09-19 10:25:00,65.3,65.32,65.09,65.3,69400.0,41.0327,41.0453,40.9008,41.0327,69400.0
2005-09-19 10:30:00,65.25,65.46,64.85,65.45,35600.0,41.0013,41.1333,40.75,41.127,35600.0
2005-09-19 10:35:00,65.45,65.49,65.37,65.38,51000.0,41.127,41.1521,41.0767,41.083,51000.0
2005-09-19 10:40:00,65.38,65.54,65.34,65.35,37300.0,41.083,41.1835,41.0579,41.0641,37300.0
2005-09-19 10:45:00,65.35,65.38,65.14,65.25,32800.0,41.0641,41.083,40.9322,41.0013,32800.0
2005-09-19 10:50:00,65.26,65.39,65.16,65.27,59900.0,41.0076,41.0893,40.9448,41.0139,59900.0
2005-09-19 10:55:00,65.29,65.33,65.15,65.17,31700.0,41.0264,41.0516,40.9385,40.951,31700.0
2005-09-19 11:00:00,65.16,65.27,65.12,65.26,35000.0,40.9448,41.0139,40.9196,41.0076,35000.0
2005-09-19 11:05:00,65.27,65.4,65.24,65.26,58800.0,41.0139,41.0956,40.995,41.0076,58800.0
2005-09-19 11:10:00,65.28,65.4,65.27,65.37,35700.0,41.0202,41.0956,41.0139,41.0767,35700.0
2005-09-19 11:15:00,65.37,65.38,65.27,65.28,20800.0,41.0767,41.083,41.0139,41.0202,20800.0
2005-09-19 11:20:00,65.27,65.32,65.12,65.31,39700.0,41.0139,41.0453,40.9196,41.039,39700.0
2005-09-19 11:25:00,65.33,65.38,65.24,65.38,38200.0,41.0516,41.083,40.995,41.083,38200.0
2005-09-19 11:30:00,65.39,65.5,65.25,65.44,48900.0,41.0893,41.1584,41.0013,41.1207,48900.0
2005-09-19 11:35:00,65.45,65.5,65.37,65.37,30600.0,41.127,41.1584,41.0767,41.0767,30600.0
2005-09-19 11:40:00,65.38,65.39,65.28,65.3,26400.0,41.083,41.0893,41.0202,41.0327,26400.0
2005-09-19 11:45:00,65.3,65.32,65.22,65.27,21300.0,41.0327,41.0453,40.9825,41.0139,21300.0
2005-09-19 11:50:00,65.26,65.36,65.2,65.3,21600.0,41.0076,41.0704,40.9699,41.0327,21600.0
2005-09-19 11:55:00,65.33,65.5,65.32,65.48,32700.0,41.0516,41.1584,41.0453,41.1458,32700.0
2005-09-19 12:00:00,65.5,65.5,65.44,65.48,22900.0,41.1584,41.1584,41.1207,41.1458,22900.0
2005-09-19 12:05:00,65.5,65.5,65.43,65.5,32400.0,41.1584,41.1584,41.1144,41.1584,32400.0
2005-09-19 12:10:00,65.5,65.5,65.35,65.36,43200.0,41.1584,41.1584,41.0641,41.0704,43200.0
2005-09-19 12:15:00,65.36,65.42,65.35,65.39,23300.0,41.0704,41.1081,41.0641,41.0893,23300.0
2005-09-19 12:20:00,65.39,65.4,65.35,65.39,33100.0,41.0893,41.0956,41.0641,41.0893,33100.0
2005-09-19 12:25:00,65.4,65.54,65.39,65.52,35000.0,41.0956,41.1835,41.0893,41.171,35000.0
2005-09-19 12:30:00,65.52,65.52,65.48,65.51,16500.0,41.171,41.171,41.1458,41.1647,16500.0
2005-09-19 12:35:00,65.51,65.54,65.41,65.41,44100.0,41.1647,41.1835,41.1018,41.1018,44100.0
2005-09-19 12:40:00,65.41,65.45,65.36,65.42,12700.0,41.1018,41.127,41.0704,41.1081,12700.0
2005-09-19 12:45:00,65.43,65.45,65.38,65.45,14900.0,41.1144,41.127,41.083,41.127,14900.0
2005-09-19 12:50:00,65.45,65.51,65.44,65.5,29100.0,41.127,41.1647,41.1207,41.1584,29100.0
2005-09-19 12:55:00,65.5,65.54,65.47,65.49,12400.0,41.1584,41.1835,41.1395,41.1521,12400.0
2005-09-19 13:00:00,65.48,65.7,65.47,65.64,78200.0,41.1458,41.2841,41.1395,41.2464,78200.0
2005-09-19 13:05:00,65.6,65.72,65.56,65.64,37400.0,41.2212,41.2966,41.1961,41.2464,37400.0
2005-09-19 13:10:00,65.64,65.73,65.57,65.6,30200.0,41.2464,41.3029,41.2024,41.2212,30200.0
2005-09-19 13:15:00,65.6,65.6,65.5,65.53,29500.0,41.2212,41.2212,41.1584,41.1773,29500.0
2005-09-19 13:20:00,65.54,65.59,65.51,65.55,24300.0,41.1835,41.215,41.1647,41.1898,24300.0
2005-09-19 13:25:00,65.54,65.59,65.25,65.27,62900.0,41.1835,41.215,41.0013,41.0139,62900.0
2005-09-19 13:30:00,65.27,65.39,65.27,65.36,30400.0,41.0139,41.0893,41.0139,41.0704,30400.0
2005-09-19 13:35:00,65.37,65.43,65.35,65.43,32000.0,41.0767,41.1144,41.0641,41.1144,32000.0
2005-09-19 13:40:00,65.42,65.43,65.36,65.37,39100.0,41.1081,41.1144,41.0704,41.0767,39100.0
2005-09-19 13:45:00,65.37,65.37,65.33,65.34,23900.0,41.0767,41.0767,41.0516,41.0579,23900.0
2005-09-19 13:50:00,65.34,65.35,65.2,65.25,61500.0,41.0579,41.0641,40.9699,41.0013,61500.0
2005-09-19 13:55:00,65.28,65.37,65.27,65.37,25000.0,41.0202,41.0767,41.0139,41.0767,25000.0
2005-09-19 14:00:00,65.37,65.39,65.3,65.3,33200.0,41.0767,41.0893,41.0327,41.0327,33200.0
2005-09-19 14:05:00,65.29,65.35,65.27,65.35,39900.0,41.0264,41.0641,41.0139,41.0641,39900.0
2005-09-19 14:10:00,65.35,65.35,65.28,65.35,54500.0,41.0641,41.0641,41.0202,41.0641,54500.0
2005-09-19 14:15:00,65.34,65.39,65.34,65.34,98900.0,41.0579,41.0893,41.0579,41.0579,98900.0
2005-09-19 14:20:00,65.37,65.43,65.26,65.3,39800.0,41.0767,41.1144,41.0076,41.0327,39800.0
2005-09-19 14:25:00,65.3,65.34,65.19,65.25,28000.0,41.0327,41.0579,40.9636,41.0013,28000.0
2005-09-19 14:30:00,65.24,65.26,65.18,65.26,46400.0,40.995,41.0076,40.9573,41.0076,46400.0
2005-09-19 14:35:00,65.27,65.3,65.26,65.3,32900.0,41.0139,41.0327,41.0076,41.0327,32900.0
2005-09-19 14:40:00,65.33,65.38,65.21,65.21,25700.0,41.0516,41.083,40.9762,40.9762,25700.0
2005-09-19 14:45:00,65.2,65.26,65.17,65.17,18500.0,40.9699,41.0076,40.951,40.951,18500.0
2005-09-19 14:50:00,65.17,65.25,65.1,65.23,54500.0,40.951,41.0013,40.9071,40.9887,54500.0
2005-09-19 14:55:00,65.23,65.27,65.19,65.26,20500.0,40.9887,41.0139,40.9636,41.0076,20500.0
2005-09-19 15:00:00,65.25,65.35,65.24,65.24,30700.0,41.0013,41.0641,40.995,40.995,30700.0
2005-09-19 15:05:00,65.25,65.28,65.25,65.25,16800.0,41.0013,41.0202,41.0013,41.0013,16800.0
2005-09-19 15:10:00,65.25,65.26,65.05,65.09,28200.0,41.0013,41.0076,40.8756,40.9008,28200.0
2005-09-19 15:15:00,65.06,65.18,65.0,65.18,23100.0,40.8819,40.9573,40.8442,40.9573,23100.0
2005-09-19 15:20:00,65.18,65.3,65.14,65.29,35700.0,40.9573,41.0327,40.9322,41.0264,35700.0
2005-09-19 15:25:00,65.28,65.3,65.13,65.2,37100.0,41.0202,41.0327,40.9259,40.9699,37100.0
2005-09-19 15:30:00,65.21,65.3,65.19,65.3,31400.0,40.9762,41.0327,40.9636,41.0327,31400.0
2005-09-19 15:35:00,65.29,65.29,65.12,65.15,28200.0,41.0264,41.0264,40.9196,40.9385,28200.0
2005-09-19 15:40:00,65.15,65.33,65.1,65.2,31400.0,40.9385,41.0516,40.9071,40.9699,31400.0
2005-09-19 15:45:00,65.19,65.23,65.03,65.13,60000.0,40.9636,40.9887,40.8631,40.9259,60000.0
2005-09-19 15:50:00,65.13,65.2,65.04,65.14,55400.0,40.9259,40.9699,40.8693,40.9322,55400.0
2005-09-19 15:55:00,65.11,65.23,65.1,65.13,53500.0,40.9133,40.9887,40.9071,40.9259,53500.0
2005-09-20 09:30:00,65.2,65.47,65.07,65.45,106200.0,40.9699,41.1395,40.8882,41.127,106200.0
2005-09-20 09:35:00,65.45,65.45,65.12,65.3,52300.0,41.127,41.127,40.9196,41.0327,52300.0
2005-09-20 09:40:00,65.27,65.27,64.87,64.91,60500.0,41.0139,41.0139,40.7625,40.7877,60500.0
2005-09-20 09:45:00,64.9,65.1,64.88,64.91,53900.0,40.7814,40.9071,40.7688,40.7877,53900.0
2005-09-20 09:50:00,64.9,65.02,64.83,64.94,66600.0,40.7814,40.8568,40.7374,40.8065,66600.0
2005-09-20 09:55:00,64.95,65.06,64.82,65.04,79600.0,40.8128,40.8819,40.7311,40.8693,79600.0
2005-09-20 10:00:00,65.04,65.1,64.91,65.04,32000.0,40.8693,40.9071,40.7877,40.8693,32000.0
2005-09-20 10:05:00,65.03,65.07,64.9,65.06,88900.0,40.8631,40.8882,40.7814,40.8819,88900.0
2005-09-20 10:10:00,65.05,65.13,64.97,65.11,70500.0,40.8756,40.9259,40.8254,40.9133,70500.0
2005-09-20 10:15:00,65.12,65.19,65.04,65.1,62800.0,40.9196,40.9636,40.8693,40.9071,62800.0
2005-09-20 10:20:00,65.12,65.27,65.1,65.19,41400.0,40.9196,41.0139,40.9071,40.9636,41400.0
2005-09-20 10:25:00,65.2,65.21,65.17,65.18,88300.0,40.9699,40.9762,40.951,40.9573,88300.0
2005-09-20 10:30:00,65.17,65.2,65.13,65.19,82900.0,40.951,40.9699,40.9259,40.9636,82900.0
2005-09-20 10:35:00,65.17,65.2,65.12,65.17,18100.0,40.951,40.9699,40.9196,40.951,18100.0
2005-09-20 10:40:00,65.18,65.18,65.0,65.06,46700.0,40.9573,40.9573,40.8442,40.8819,46700.0
2005-09-20 10:45:00,65.01,65.05,64.95,64.96,83400.0,40.8505,40.8756,40.8128,40.8191,83400.0
2005-09-20 10:50:00,64.95,65.15,64.93,64.95,63600.0,40.8128,40.9385,40.8002,40.8128,63600.0
2005-09-20 10:55:00,64.95,64.95,64.75,64.79,49600.0,40.8128,40.8128,40.6871,40.7123,49600.0
2005-09-20 11:00:00,64.79,64.87,64.76,64.79,97000.0,40.7123,40.7625,40.6934,40.7123,97000.0
2005-09-20 11:05:00,64.79,64.86,64.76,64.77,49300.0,40.7123,40.7562,40.6934,40.6997,49300.0
2005-09-20 11:10:00,64.78,64.92,64.77,64.84,30100.0,40.706,40.7939,40.6997,40.7437,30100.0
2005-09-20 11:15:00,64.84,64.9,64.84,64.86,39500.0,40.7437,40.7814,40.7437,40.7562,39500.0
2005-09-20 11:20:00,64.82,64.86,64.81,64.83,27400.0,40.7311,40.7562,40.7248,40.7374,27400.0
2005-09-20 11:25:00,64.84,65.11,64.84,64.95,31500.0,40.7437,40.9133,40.7437,40.8128,31500.0
2005-09-20 11:30:00,64.94,64.99,64.89,64.9,32000.0,40.8065,40.8379,40.7751,40.7814,32000.0
2005-09-20 11:35:00,64.89,64.91,64.86,64.86,23500.0,40.7751,40.7877,40.7562,40.7562,23500.0
2005-09-20 11:40:00,64.86,64.86,64.75,64.79,38500.0,40.7562,40.7562,40.6871,40.7123,38500.0
2005-09-20 11:45:00,64.79,64.86,64.76,64.86,27800.0,40.7123,40.7562,40.6934,40.7562,27800.0
2005-09-20 11:50:00,64.85,64.85,64.78,64.78,18000.0,40.75,40.75,40.706,40.706,18000.0
2005-09-20 11:55:00,64.79,64.79,64.68,64.71,45500.0,40.7123,40.7123,40.6431,40.662,45500.0
2005-09-20 12:00:00,64.71,64.71,64.38,64.5,59500.0,40.662,40.662,40.4546,40.53,59500.0
2005-09-20 12:05:00,64.49,64.68,64.49,64.6,46200.0,40.5237,40.6431,40.5237,40.5929,46200.0
2005-09-20 12:10:00,64.58,64.62,64.55,64.62,24900.0,40.5803,40.6054,40.5614,40.6054,24900.0
2005-09-20 12:15:00,64.62,64.83,64.59,64.63,37500.0,40.6054,40.7374,40.5866,40.6117,37500.0
2005-09-20 12:20:00,64.62,64.8,64.6,64.74,26900.0,40.6054,40.7185,40.5929,40.6808,26900.0
2005-09-20 12:25:00,64.72,64.94,64.72,64.86,22300.0,40.6683,40.8065,40.6683,40.7562,22300.0
2005-09-20 12:30:00,64.86,64.89,64.81,64.85,29200.0,40.7562,40.7751,40.7248,40.75,29200.0
2005-09-20 12:35:00,64.84,65.07,64.84,65.02,51100.0,40.7437,40.8882,40.7437,40.8568,51100.0
2005-09-20 12:40:00,65.02,65.02,64.96,65.02,15100.0,40.8568,40.8568,40.8191,40.8568,15100.0
2005-09-20 12:45:00,65.03,65.06,65.0,65.01,10700.0,40.8631,40.8819,40.8442,40.8505,10700.0
2005-09-20 12:50:00,65.0,65.01,64.96,64.98,23200.0,40.8442,40.8505,40.8191,40.8316,23200.0
2005-09-20 12:55:00,64.96,65.02,64.92,65.02,18900.0,40.8191,40.8568,40.7939,40.8568,18900.0
2005-09-20 13:00:00,65.02,65.09,65.0,65.09,11100.0,40.8568,40.9008,40.8442,40.9008,11100.0
2005-09-20 13:05:00,65.08,65.19,65.08,65.16,16200.0,40.8945,40.9636,40.8945,40.9448,16200.0
2005-09-20 13:10:00,65.14,65.17,65.1,65.17,13600.0,40.9322,40.951,40.9071,40.951,13600.0
2005-09-20 13:15:00,65.17,65.32,65.15,65.27,30300.0,40.951,41.0453,40.9385,41.0139,30300.0
2005-09-20 13:20:00,65.25,65.26,65.2,65.23,21900.0,41.0013,41.0076,40.9699,40.9887,21900.0
2005-09-20 13:25:00,65.24,65.27,65.2,65.23,58800.0,40.995,41.0139,40.9699,40.9887,58800.0
2005-09-20 13:30:00,65.24,65.57,65.19,65.5,80300.0,40.995,41.2024,40.9636,41.1584,80300.0
2005-09-20 13:35:00,65.5,65.57,65.41,65.57,49000.0,41.1584,41.2024,41.1018,41.2024,49000.0
2005-09-20 13:40:00,65.58,65.85,65.57,65.66,61100.0,41.2087,41.3783,41.2024,41.2589,61100.0
2005-09-20 13:45:00,65.66,65.7,65.38,65.46,50600.0,41.2589,41.2841,41.083,41.1333,50600.0
2005-09-20 13:50:00,65.46,65.52,65.39,65.49,19100.0,41.1333,41.171,41.0893,41.1521,19100.0
2005-09-20 13:55:00,65.48,65.58,65.48,65.54,14900.0,41.1458,41.2087,41.1458,41.1835,14900.0
2005-09-20 14:00:00,65.54,65.58,65.46,65.57,12700.0,41.1835,41.2087,41.1333,41.2024,12700.0
2005-09-20 14:05:00,65.57,65.76,65.54,65.75,26200.0,41.2024,41.3218,41.1835,41.3155,26200.0
2005-09-20 14:10:00,65.72,65.76,65.6,65.73,30900.0,41.2966,41.3218,41.2212,41.3029,30900.0
2005-09-20 14:15:00,65.73,65.9,65.71,65.81,78900.0,41.3029,41.4097,41.2904,41.3532,78900.0
2005-09-20 14:20:00,65.79,65.79,65.45,65.55,75000.0,41.3406,41.3406,41.127,41.1898,75000.0
2005-09-20 14:25:00,65.51,65.67,65.4,65.63,37300.0,41.1647,41.2652,41.0956,41.2401,37300.0
2005-09-20 14:30:00,65.63,65.74,65.55,65.62,33400.0,41.2401,41.3092,41.1898,41.2338,33400.0
2005-09-20 14:35:00,65.64,65.65,65.56,65.6,29100.0,41.2464,41.2527,41.1961,41.2212,29100.0
2005-09-20 14:40:00,65.6,65.62,65.5,65.56,55500.0,41.2212,41.2338,41.1584,41.1961,55500.0
2005-09-20 14:45:00,65.55,65.58,65.4,65.43,51300.0,41.1898,41.2087,41.0956,41.1144,51300.0
2005-09-20 14:50:00,65.44,65.48,65.37,65.43,43900.0,41.1207,41.1458,41.0767,41.1144,43900.0
2005-09-20 14:55:00,65.43,65.49,65.37,65.49,21400.0,41.1144,41.1521,41.0767,41.1521,21400.0
2005-09-20 15:00:00,65.49,65.52,65.21,65.26,40900.0,41.1521,41.171,40.9762,41.0076,40900.0
2005-09-20 15:05:00,65.26,65.58,65.26,65.47,42900.0,41.0076,41.2087,41.0076,41.1395,42900.0
2005-09-20 15:10:00,65.47,65.47,65.23,65.24,50200.0,41.1395,41.1395,40.9887,40.995,50200.0
2005-09-20 15:15:00,65.29,65.48,65.25,65.48,31800.0,41.0264,41.1458,41.0013,41.1458,31800.0
2005-09-20 15:20:00,65.5,65.59,65.46,65.58,34300.0,41.1584,41.215,41.1333,41.2087,34300.0
2005-09-20 15:25:00,65.52,65.59,65.45,65.57,34300.0,41.171,41.215,41.127,41.2024,34300.0
2005-09-20 15:30:00,65.56,65.66,65.54,65.65,40000.0,41.1961,41.2589,41.1835,41.2527,40000.0
2005-09-20 15:35:00,65.66,65.77,65.61,65.71,47700.0,41.2589,41.3281,41.2275,41.2904,47700.0
2005-09-20 15:40:00,65.72,65.72,65.63,65.67,68100.0,41.2966,41.2966,41.2401,41.2652,68100.0
2005-09-20 15:45:00,65.67,65.7,65.66,65.68,80000.0,41.2652,41.2841,41.2589,41.2715,80000.0
2005-09-20 15:50:00,65.68,65.69,65.61,65.64,76000.0,41.2715,41.2778,41.2275,41.2464,76000.0
2005-09-20 15:55:00,65.64,65.72,65.61,65.72,85100.0,41.2464,41.2966,41.2275,41.2966,85100.0
2005-09-21 09:30:00,68.0,68.0,66.4,66.67,190800.0,42.7293,42.7293,41.7239,41.8936,190800.0
2005-09-21 09:35:00,66.7,66.93,66.65,66.81,133100.0,41.9124,42.057,41.881,41.9816,133100.0
2005-09-21 09:40:00,66.81,67.19,66.78,67.15,107800.0,41.9816,42.2203,41.9627,42.1952,107800.0
2005-09-21 09:45:00,67.19,67.58,67.15,67.31,135700.0,42.2203,42.4654,42.1952,42.2958,135700.0
2005-09-21 09:50:00,67.25,67.68,67.2,67.65,122800.0,42.2581,42.5283,42.2266,42.5094,122800.0
2005-09-21 09:55:00,67.7,68.0,67.69,67.69,104700.0,42.5408,42.7293,42.5345,42.5345,104700.0
2005-09-21 10:00:00,67.7,67.9,67.62,67.82,93800.0,42.5408,42.6665,42.4905,42.6162,93800.0
2005-09-21 10:05:00,67.86,67.88,67.57,67.62,109900.0,42.6414,42.6539,42.4591,42.4905,109900.0
2005-09-21 10:10:00,67.65,67.75,67.45,67.49,99600.0,42.5094,42.5722,42.3837,42.4089,99600.0
2005-09-21 10:15:00,67.46,67.59,67.3,67.55,114200.0,42.39,42.4717,42.2895,42.4466,114200.0
2005-09-21 10:20:00,67.56,67.59,67.4,67.57,45200.0,42.4528,42.4717,42.3523,42.4591,45200.0
2005-09-21 10:25:00,67.57,67.73,67.56,67.72,63700.0,42.4591,42.5597,42.4528,42.5534,63700.0
2005-09-21 10:30:00,67.75,67.8,67.14,67.66,144000.0,42.5722,42.6037,42.1889,42.5157,144000.0
2005-09-21 10:35:00,67.69,67.81,67.38,67.55,89300.0,42.5345,42.6099,42.3397,42.4466,89300.0
2005-09-21 10:40:00,67.52,67.58,67.31,67.46,93700.0,42.4277,42.4654,42.2958,42.39,93700.0
2005-09-21 10:45:00,67.43,67.9,66.82,66.9,78800.0,42.3712,42.6665,41.9879,42.0381,78800.0
2005-09-21 10:50:00,66.9,67.33,66.85,67.21,39900.0,42.0381,42.3083,42.0067,42.2329,39900.0
2005-09-21 10:55:00,67.19,67.24,67.1,67.24,58800.0,42.2203,42.2518,42.1638,42.2518,58800.0
2005-09-21 11:00:00,67.2,67.39,67.2,67.39,58700.0,42.2266,42.346,42.2266,42.346,58700.0
2005-09-21 11:05:00,67.39,67.55,67.39,67.48,34700.0,42.346,42.4466,42.346,42.4026,34700.0
2005-09-21 11:10:00,67.48,67.58,67.35,67.35,68900.0,42.4026,42.4654,42.3209,42.3209,68900.0
2005-09-21 11:15:00,67.36,67.36,67.0,67.2,63900.0,42.3272,42.3272,42.101,42.2266,63900.0
2005-09-21 11:20:00,67.21,67.34,67.16,67.26,54800.0,42.2329,42.3146,42.2015,42.2643,54800.0
2005-09-21 11:25:00,67.29,67.36,67.18,67.33,34600.0,42.2832,42.3272,42.2141,42.3083,34600.0
2005-09-21 11:30:00,67.33,67.65,67.33,67.55,48800.0,42.3083,42.5094,42.3083,42.4466,48800.0
2005-09-21 11:35:00,67.55,67.72,67.52,67.66,51500.0,42.4466,42.5534,42.4277,42.5157,51500.0
2005-09-21 11:40:00,67.67,67.72,67.62,67.71,43100.0,42.522,42.5534,42.4905,42.5471,43100.0
2005-09-21 11:45:00,67.71,67.84,67.7,67.75,25200.0,42.5471,42.6288,42.5408,42.5722,25200.0
2005-09-21 11:50:00,67.75,67.85,67.74,67.85,19400.0,42.5722,42.6351,42.566,42.6351,19400.0
2005-09-21 11:55:00,67.85,67.89,67.78,67.89,30900.0,42.6351,42.6602,42.5911,42.6602,30900.0
2005-09-21 12:00:00,67.88,68.01,67.74,67.88,39100.0,42.6539,42.7356,42.566,42.6539,39100.0
2005-09-21 12:05:00,67.88,67.98,67.86,67.9,38100.0,42.6539,42.7168,42.6414,42.6665,38100.0
2005-09-21 12:10:00,67.91,67.98,67.89,67.9,26100.0,42.6728,42.7168,42.6602,42.6665,26100.0
2005-09-21 12:15:00,67.89,67.95,67.87,67.95,39800.0,42.6602,42.6979,42.6476,42.6979,39800.0
2005-09-21 12:20:00,67.95,67.97,67.77,67.89,45000.0,42.6979,42.7105,42.5848,42.6602,45000.0
2005-09-21 12:25:00,67.87,67.87,67.8,67.85,21600.0,42.6476,42.6476,42.6037,42.6351,21600.0
2005-09-21 12:30:00,67.84,67.84,67.69,67.75,44400.0,42.6288,42.6288,42.5345,42.5722,44400.0
2005-09-21 12:35:00,67.76,67.81,67.72,67.74,39600.0,42.5785,42.6099,42.5534,42.566,39600.0
2005-09-21 12:40:00,67.74,67.92,67.74,67.92,43900.0,42.566,42.6791,42.566,42.6791,43900.0
2005-09-21 12:45:00,67.91,67.92,67.82,67.83,20200.0,42.6728,42.6791,42.6162,42.6225,20200.0
2005-09-21 12:50:00,67.82,67.83,67.55,67.76,74900.0,42.6162,42.6225,42.4466,42.5785,74900.0
2005-09-21 12:55:00,67.76,67.82,67.7,67.77,116200.0,42.5785,42.6162,42.5408,42.5848,116200.0
2005-09-21 13:00:00,67.75,67.75,67.65,67.7,37600.0,42.5722,42.5722,42.5094,42.5408,37600.0
2005-09-21 13:05:00,67.71,67.75,67.66,67.68,28600.0,42.5471,42.5722,42.5157,42.5283,28600.0
2005-09-21 13:10:00,67.67,67.67,67.51,67.51,26700.0,42.522,42.522,42.4214,42.4214,26700.0
2005-09-21 13:15:00,67.52,67.66,67.51,67.63,25000.0,42.4277,42.5157,42.4214,42.4968,25000.0
2005-09-21 13:20:00,67.64,67.68,67.59,67.61,30200.0,42.5031,42.5283,42.4717,42.4843,30200.0
2005-09-21 13:25:00,67.62,67.62,67.56,67.6,16100.0,42.4905,42.4905,42.4528,42.478,16100.0
2005-09-21 13:30:00,67.59,67.6,67.42,67.43,31000.0,42.4717,42.478,42.3649,42.3712,31000.0
2005-09-21 13:35:00,67.48,67.53,67.43,67.43,18800.0,42.4026,42.434,42.3712,42.3712,18800.0
2005-09-21 13:40:00,67.46,67.46,67.29,67.39,31000.0,42.39,42.39,42.2832,42.346,31000.0
2005-09-21 13:45:00,67.39,67.48,67.36,67.4,25300.0,42.346,42.4026,42.3272,42.3523,25300.0
2005-09-21 13:50:00,67.4,67.42,67.32,67.42,26400.0,42.3523,42.3649,42.302,42.3649,26400.0
2005-09-21 13:55:00,67.41,67.66,67.41,67.59,26000.0,42.3586,42.5157,42.3586,42.4717,26000.0
2005-09-21 14:00:00,67.58,67.59,67.36,67.37,30900.0,42.4654,42.4717,42.3272,42.3335,30900.0
2005-09-21 14:05:00,67.39,67.43,67.35,67.36,24200.0,42.346,42.3712,42.3209,42.3272,24200.0
2005-09-21 14:10:00,67.35,67.38,67.35,67.35,22000.0,42.3209,42.3397,42.3209,42.3209,22000.0
2005-09-21 14:15:00,67.35,67.36,67.31,67.31,37300.0,42.3209,42.3272,42.2958,42.2958,37300.0
2005-09-21 14:20:00,67.3,67.31,67.05,67.09,59600.0,42.2895,42.2958,42.1324,42.1575,59600.0
2005-09-21 14:25:00,67.1,67.48,67.06,67.34,50600.0,42.1638,42.4026,42.1387,42.3146,50600.0
2005-09-21 14:30:00,67.32,67.32,67.19,67.21,39700.0,42.302,42.302,42.2203,42.2329,39700.0
2005-09-21 14:35:00,67.21,67.45,67.19,67.22,46500.0,42.2329,42.3837,42.2203,42.2392,46500.0
2005-09-21 14:40:00,67.25,67.43,67.2,67.26,42300.0,42.2581,42.3712,42.2266,42.2643,42300.0
2005-09-21 14:45:00,67.3,67.4,67.26,67.4,17500.0,42.2895,42.3523,42.2643,42.3523,17500.0
2005-09-21 14:50:00,67.46,67.46,67.19,67.23,39000.0,42.39,42.39,42.2203,42.2455,39000.0
2005-09-21 14:55:00,67.23,67.33,67.19,67.21,35600.0,42.2455,42.3083,42.2203,42.2329,35600.0
2005-09-21 15:00:00,67.22,67.23,67.18,67.18,28000.0,42.2392,42.2455,42.2141,42.2141,28000.0
2005-09-21 15:05:00,67.17,67.18,67.07,67.17,55400.0,42.2078,42.2141,42.1449,42.2078,55400.0
2005-09-21 15:10:00,67.19,67.36,67.16,67.21,27200.0,42.2203,42.3272,42.2015,42.2329,27200.0
2005-09-21 15:15:00,67.21,67.25,67.12,67.18,35700.0,42.2329,42.2581,42.1764,42.2141,35700.0
2005-09-21 15:20:00,67.17,67.24,67.08,67.2,27900.0,42.2078,42.2518,42.1512,42.2266,27900.0
2005-09-21 15:25:00,67.2,67.24,67.17,67.21,20900.0,42.2266,42.2518,42.2078,42.2329,20900.0
2005-09-21 15:30:00,67.22,67.25,67.21,67.25,39100.0,42.2392,42.2581,42.2329,42.2581,39100.0
2005-09-21 15:35:00,67.25,67.28,67.19,67.2,47700.0,42.2581,42.2769,42.2203,42.2266,47700.0
2005-09-21 15:40:00,67.19,67.2,67.13,67.16,56500.0,42.2203,42.2266,42.1826,42.2015,56500.0
2005-09-21 15:45:00,67.16,67.2,67.04,67.19,83200.0,42.2015,42.2266,42.1261,42.2203,83200.0
2005-09-21 15:50:00,67.2,67.35,67.2,67.3,83400.0,42.2266,42.3209,42.2266,42.2895,83400.0
2005-09-21 15:55:00,67.29,67.44,67.2,67.24,94200.0,42.2832,42.3774,42.2266,42.2518,94200.0
2005-09-22 09:30:00,67.75,68.0,67.55,68.0,137400.0,42.5722,42.7293,42.4466,42.7293,137400.0
2005-09-22 09:35:00,68.0,68.4,67.99,68.4,132900.0,42.7293,42.9807,42.723,42.9807,132900.0
2005-09-22 09:40:00,68.41,68.65,68.2,68.65,83100.0,42.987,43.1378,42.855,43.1378,83100.0
2005-09-22 09:45:00,68.64,68.7,68.45,68.45,66800.0,43.1315,43.1692,43.0121,43.0121,66800.0
2005-09-22 09:50:00,68.46,68.49,68.16,68.21,73600.0,43.0184,43.0372,42.8299,42.8613,73600.0
2005-09-22 09:55:00,68.22,68.49,68.16,68.45,46500.0,42.8676,43.0372,42.8299,43.0121,46500.0
2005-09-22 10:00:00,68.45,68.51,68.4,68.5,48000.0,43.0121,43.0498,42.9807,43.0435,48000.0
2005-09-22 10:05:00,68.5,68.59,68.45,68.45,51900.0,43.0435,43.1001,43.0121,43.0121,51900.0
2005-09-22 10:10:00,68.49,68.55,68.35,68.49,51000.0,43.0372,43.0749,42.9493,43.0372,51000.0
2005-09-22 10:15:00,68.49,68.5,68.39,68.39,55400.0,43.0372,43.0435,42.9744,42.9744,55400.0
2005-09-22 10:20:00,68.36,68.4,68.25,68.27,44600.0,42.9555,42.9807,42.8864,42.899,44600.0
2005-09-22 10:25:00,68.27,68.28,68.01,68.07,49600.0,42.899,42.9053,42.7356,42.7733,49600.0
2005-09-22 10:30:00,68.02,68.05,67.72,67.72,91300.0,42.7419,42.7607,42.5534,42.5534,91300.0
2005-09-22 10:35:00,67.86,67.97,67.78,67.95,58200.0,42.6414,42.7105,42.5911,42.6979,58200.0
2005-09-22 10:40:00,67.96,68.1,67.85,68.1,42600.0,42.7042,42.7922,42.6351,42.7922,42600.0
2005-09-22 10:45:00,68.04,68.17,67.96,68.0,40400.0,42.7545,42.8362,42.7042,42.7293,40400.0
2005-09-22 10:50:00,68.02,68.02,67.84,67.91,28200.0,42.7419,42.7419,42.6288,42.6728,28200.0
2005-09-22 10:55:00,67.9,67.99,67.9,67.99,24200.0,42.6665,42.723,42.6665,42.723,24200.0
2005-09-22 11:00:00,67.99,68.05,67.93,68.03,50800.0,42.723,42.7607,42.6853,42.7482,50800.0
2005-09-22 11:05:00,68.01,68.02,67.82,67.86,33700.0,42.7356,42.7419,42.6162,42.6414,33700.0
2005-09-22 11:10:00,67.86,67.9,67.83,67.84,18200.0,42.6414,42.6665,42.6225,42.6288,18200.0
2005-09-22 11:15:00,67.83,67.83,67.69,67.69,28300.0,42.6225,42.6225,42.5345,42.5345,28300.0
2005-09-22 11:20:00,67.69,67.7,67.25,67.25,89800.0,42.5345,42.5408,42.2581,42.2581,89800.0
2005-09-22 11:25:00,67.43,67.43,67.27,67.3,60700.0,42.3712,42.3712,42.2706,42.2895,60700.0
2005-09-22 11:30:00,67.3,67.31,67.05,67.11,50300.0,42.2895,42.2958,42.1324,42.1701,50300.0
2005-09-22 11:35:00,67.11,67.33,67.08,67.24,44800.0,42.1701,42.3083,42.1512,42.2518,44800.0
2005-09-22 11:40:00,67.24,67.43,67.24,67.27,34800.0,42.2518,42.3712,42.2518,42.2706,34800.0
2005-09-22 11:45:00,67.29,67.35,67.19,67.27,31700.0,42.2832,42.3209,42.2203,42.2706,31700.0
2005-09-22 11:50:00,67.25,67.26,66.81,66.98,32700.0,42.2581,42.2643,41.9816,42.0884,32700.0
2005-09-22 11:55:00,66.98,67.09,66.95,67.07,38100.0,42.0884,42.1575,42.0695,42.1449,38100.0
2005-09-22 12:00:00,67.08,67.15,66.75,66.91,58300.0,42.1512,42.1952,41.9439,42.0444,58300.0
2005-09-22 12:05:00,66.92,66.92,66.67,66.72,45700.0,42.0507,42.0507,41.8936,41.925,45700.0
2005-09-22 12:10:00,66.72,66.88,66.52,66.8,48400.0,41.925,42.0256,41.7993,41.9753,48400.0
2005-09-22 12:15:00,66.73,66.8,66.21,66.21,36000.0,41.9313,41.9753,41.6045,41.6045,36000.0
2005-09-22 12:20:00,66.22,66.22,66.05,66.14,43700.0,41.6108,41.6108,41.504,41.5606,43700.0
2005-09-22 12:25:00,66.14,66.64,66.13,66.51,71800.0,41.5606,41.8747,41.5543,41.7931,71800.0
2005-09-22 12:30:00,66.52,66.64,66.47,66.51,49800.0,41.7993,41.8747,41.7679,41.7931,49800.0
2005-09-22 12:35:00,66.51,66.98,66.48,66.65,24300.0,41.7931,42.0884,41.7742,41.881,24300.0
2005-09-22 12:40:00,66.65,66.75,66.63,66.7,15800.0,41.881,41.9439,41.8685,41.9124,15800.0
2005-09-22 12:45:00,66.7,66.81,66.69,66.71,29600.0,41.9124,41.9816,41.9062,41.9187,29600.0
2005-09-22 12:50:00,66.74,66.75,66.53,66.54,48200.0,41.9376,41.9439,41.8056,41.8119,48200.0
2005-09-22 12:55:00,66.52,66.6,66.4,66.42,31200.0,41.7993,41.8496,41.7239,41.7365,31200.0
2005-09-22 13:00:00,66.48,66.53,66.37,66.39,12900.0,41.7742,41.8056,41.7051,41.7177,12900.0
2005-09-22 13:05:00,66.43,66.48,66.24,66.45,25900.0,41.7428,41.7742,41.6234,41.7554,25900.0
2005-09-22 13:10:00,66.48,66.49,66.32,66.34,18300.0,41.7742,41.7805,41.6737,41.6862,18300.0
2005-09-22 13:15:00,66.34,66.6,66.27,66.53,31100.0,41.6862,41.8496,41.6422,41.8056,31100.0
2005-09-22 13:20:00,66.53,66.53,66.1,66.1,27100.0,41.8056,41.8056,41.5354,41.5354,27100.0
2005-09-22 13:25:00,66.06,66.29,66.05,66.25,45900.0,41.5103,41.6548,41.504,41.6297,45900.0
2005-09-22 13:30:00,66.27,66.37,66.21,66.21,91700.0,41.6422,41.7051,41.6045,41.6045,91700.0
2005-09-22 13:35:00,66.21,66.21,66.07,66.15,30500.0,41.6045,41.6045,41.5166,41.5668,30500.0
2005-09-22 13:40:00,66.15,66.16,65.98,65.98,49200.0,41.5668,41.5731,41.46,41.46,49200.0
2005-09-22 13:45:00,65.97,65.97,65.31,65.4,69800.0,41.4537,41.4537,41.039,41.0956,69800.0
2005-09-22 13:50:00,65.45,65.54,65.37,65.4,64400.0,41.127,41.1835,41.0767,41.0956,64400.0
2005-09-22 13:55:00,65.4,65.54,65.16,65.25,71000.0,41.0956,41.1835,40.9448,41.0013,71000.0
2005-09-22 14:00:00,65.25,65.38,65.0,65.23,85900.0,41.0013,41.083,40.8442,40.9887,85900.0
2005-09-22 14:05:00,65.23,65.23,64.86,64.98,65600.0,40.9887,40.9887,40.7562,40.8316,65600.0
2005-09-22 14:10:00,64.99,65.15,64.95,65.15,68700.0,40.8379,40.9385,40.8128,40.9385,68700.0
2005-09-22 14:15:00,65.17,65.51,65.15,65.51,60800.0,40.951,41.1647,40.9385,41.1647,60800.0
2005-09-22 14:20:00,65.52,65.78,65.51,65.62,55800.0,41.171,41.3343,41.1647,41.2338,55800.0
2005-09-22 14:25:00,65.62,65.89,65.62,65.86,36300.0,41.2338,41.4035,41.2338,41.3846,36300.0
2005-09-22 14:30:00,65.89,66.2,65.89,65.99,53700.0,41.4035,41.5983,41.4035,41.4663,53700.0
2005-09-22 14:35:00,65.99,66.0,65.78,65.98,50500.0,41.4663,41.4726,41.3343,41.46,50500.0
2005-09-22 14:40:00,65.97,66.21,65.89,65.9,36900.0,41.4537,41.6045,41.4035,41.4097,36900.0
2005-09-22 14:45:00,65.9,66.25,65.87,66.25,37900.0,41.4097,41.6297,41.3909,41.6297,37900.0
2005-09-22 14:50:00,66.25,66.45,66.12,66.45,22700.0,41.6297,41.7554,41.548,41.7554,22700.0
2005-09-22 14:55:00,66.5,66.59,66.36,66.47,33500.0,41.7868,41.8433,41.6988,41.7679,33500.0
2005-09-22 15:00:00,66.47,66.48,66.02,66.28,36500.0,41.7679,41.7742,41.4852,41.6485,36500.0
2005-09-22 15:05:00,66.31,66.6,66.13,66.56,28100.0,41.6674,41.8496,41.5543,41.8245,28100.0
2005-09-22 15:10:00,66.53,66.75,66.5,66.7,30700.0,41.8056,41.9439,41.7868,41.9124,30700.0
2005-09-22 15:15:00,66.75,66.75,66.45,66.55,45200.0,41.9439,41.9439,41.7554,41.8182,45200.0
2005-09-22 15:20:00,66.55,66.75,66.52,66.73,42200.0,41.8182,41.9439,41.7993,41.9313,42200.0
2005-09-22 15:25:00,66.73,66.87,66.63,66.63,42700.0,41.9313,42.0193,41.8685,41.8685,42700.0
2005-09-22 15:30:00,66.63,66.63,66.18,66.43,42700.0,41.8685,41.8685,41.5857,41.7428,42700.0
2005-09-22 15:35:00,66.44,66.55,66.24,66.45,40200.0,41.7491,41.8182,41.6234,41.7554,40200.0
2005-09-22 15:40:00,66.46,66.46,66.32,66.36,34200.0,41.7616,41.7616,41.6737,41.6988,34200.0
2005-09-22 15:45:00,66.36,66.58,66.36,66.55,25200.0,41.6988,41.837,41.6988,41.8182,25200.0
2005-09-22 15:50:00,66.54,66.57,66.39,66.48,66700.0,41.8119,41.8308,41.7177,41.7742,66700.0
2005-09-22 15:55:00,66.53,66.53,66.44,66.48,50000.0,41.8056,41.8056,41.7491,41.7742,50000.0
2005-09-23 09:30:00,66.52,66.52,66.1,66.22,88900.0,41.7993,41.7993,41.5354,41.6108,88900.0
2005-09-23 09:35:00,66.13,66.22,65.57,65.63,83400.0,41.5543,41.6108,41.2024,41.2401,83400.0
2005-09-23 09:40:00,65.57,65.6,65.0,65.15,111900.0,41.2024,41.2212,40.8442,40.9385,111900.0
2005-09-23 09:45:00,65.15,65.42,65.14,65.27,69300.0,40.9385,41.1081,40.9322,41.0139,69300.0
2005-09-23 09:50:00,65.27,65.42,65.12,65.26,46500.0,41.0139,41.1081,40.9196,41.0076,46500.0
2005-09-23 09:55:00,65.26,65.27,64.85,65.0,69300.0,41.0076,41.0139,40.75,40.8442,69300.0
2005-09-23 10:00:00,65.03,65.27,64.99,65.13,47500.0,40.8631,41.0139,40.8379,40.9259,47500.0
2005-09-23 10:05:00,65.14,65.31,65.12,65.25,78800.0,40.9322,41.039,40.9196,41.0013,78800.0
2005-09-23 10:10:00,65.25,65.46,65.2,65.38,49500.0,41.0013,41.1333,40.9699,41.083,49500.0
2005-09-23 10:15:00,65.35,65.73,65.35,65.73,45700.0,41.0641,41.3029,41.0641,41.3029,45700.0
2005-09-23 10:20:00,65.73,65.97,65.5,65.8,61300.0,41.3029,41.4537,41.1584,41.3469,61300.0
2005-09-23 10:25:00,65.8,65.9,65.62,65.74,69000.0,41.3469,41.4097,41.2338,41.3092,69000.0
2005-09-23 10:30:00,65.69,65.69,65.48,65.5,27200.0,41.2778,41.2778,41.1458,41.1584,27200.0
2005-09-23 10:35:00,65.5,65.62,65.5,65.53,80600.0,41.1584,41.2338,41.1584,41.1773,80600.0
2005-09-23 10:40:00,65.54,65.56,65.46,65.47,48700.0,41.1835,41.1961,41.1333,41.1395,48700.0
2005-09-23 10:45:00,65.46,65.51,65.29,65.29,33800.0,41.1333,41.1647,41.0264,41.0264,33800.0
2005-09-23 10:50:00,65.3,65.31,65.1,65.18,63300.0,41.0327,41.039,40.9071,40.9573,63300.0
2005-09-23 10:55:00,65.18,65.28,65.07,65.07,50200.0,40.9573,41.0202,40.8882,40.8882,50200.0
2005-09-23 11:00:00,65.07,65.13,64.9,65.07,51300.0,40.8882,40.9259,40.7814,40.8882,51300.0
2005-09-23 11:05:00,65.07,65.07,64.91,64.93,47000.0,40.8882,40.8882,40.7877,40.8002,47000.0
2005-09-23 11:10:00,64.93,64.99,64.8,64.81,47600.0,40.8002,40.8379,40.7185,40.7248,47600.0
2005-09-23 11:15:00,64.81,64.9,64.75,64.84,42300.0,40.7248,40.7814,40.6871,40.7437,42300.0
2005-09-23 11:20:00,64.85,64.95,64.8,64.94,29000.0,40.75,40.8128,40.7185,40.8065,29000.0
2005-09-23 11:25:00,64.91,65.05,64.86,65.0,37800.0,40.7877,40.8756,40.7562,40.8442,37800.0
2005-09-23 11:30:00,65.01,65.05,64.9,64.99,29300.0,40.8505,40.8756,40.7814,40.8379,29300.0
2005-09-23 11:35:00,64.99,64.99,64.9,64.98,21200.0,40.8379,40.8379,40.7814,40.8316,21200.0
2005-09-23 11:40:00,64.97,64.98,64.91,64.92,20000.0,40.8254,40.8316,40.7877,40.7939,20000.0
2005-09-23 11:45:00,64.89,64.95,64.89,64.91,30500.0,40.7751,40.8128,40.7751,40.7877,30500.0
2005-09-23 11:50:00,64.92,64.92,64.61,64.67,53100.0,40.7939,40.7939,40.5991,40.6369,53100.0
2005-09-23 11:55:00,64.6,64.8,64.51,64.56,60700.0,40.5929,40.7185,40.5363,40.5677,60700.0
2005-09-23 12:00:00,64.59,64.71,64.58,64.67,19500.0,40.5866,40.662,40.5803,40.6369,19500.0
2005-09-23 12:05:00,64.7,64.74,64.67,64.7,17900.0,40.6557,40.6808,40.6369,40.6557,17900.0
2005-09-23 12:10:00,64.71,64.87,64.71,64.86,23100.0,40.662,40.7625,40.662,40.7562,23100.0
2005-09-23 12:15:00,64.84,64.88,64.74,64.76,34000.0,40.7437,40.7688,40.6808,40.6934,34000.0
2005-09-23 12:20:00,64.77,64.8,64.7,64.7,15100.0,40.6997,40.7185,40.6557,40.6557,15100.0
2005-09-23 12:25:00,64.7,64.78,64.65,64.78,10800.0,40.6557,40.706,40.6243,40.706,10800.0
2005-09-23 12:30:00,64.77,64.77,64.68,64.75,10900.0,40.6997,40.6997,40.6431,40.6871,10900.0
2005-09-23 12:35:00,64.75,64.89,64.75,64.89,18400.0,40.6871,40.7751,40.6871,40.7751,18400.0
2005-09-23 12:40:00,64.89,64.89,64.82,64.83,14600.0,40.7751,40.7751,40.7311,40.7374,14600.0
2005-09-23 12:45:00,64.84,64.84,64.74,64.74,18100.0,40.7437,40.7437,40.6808,40.6808,18100.0
2005-09-23 12:50:00,64.74,64.74,64.63,64.63,22700.0,40.6808,40.6808,40.6117,40.6117,22700.0
2005-09-23 12:55:00,64.63,64.69,64.63,64.67,8800.0,40.6117,40.6494,40.6117,40.6369,8800.0
2005-09-23 13:00:00,64.7,64.87,64.68,64.85,9200.0,40.6557,40.7625,40.6431,40.75,9200.0
2005-09-23 13:05:00,64.82,64.84,64.78,64.81,4600.0,40.7311,40.7437,40.706,40.7248,4600.0
2005-09-23 13:10:00,64.81,64.83,64.76,64.76,14600.0,40.7248,40.7374,40.6934,40.6934,14600.0
2005-09-23 13:15:00,64.75,64.75,64.63,64.63,13200.0,40.6871,40.6871,40.6117,40.6117,13200.0
2005-09-23 13:20:00,64.64,64.64,64.5,64.57,49300.0,40.618,40.618,40.53,40.574,49300.0
2005-09-23 13:25:00,64.57,64.57,64.48,64.48,57200.0,40.574,40.574,40.5175,40.5175,57200.0
2005-09-23 13:30:00,64.48,64.6,64.44,64.5,25200.0,40.5175,40.5929,40.4923,40.53,25200.0
2005-09-23 13:35:00,64.51,64.6,64.47,64.56,29100.0,40.5363,40.5929,40.5112,40.5677,29100.0
2005-09-23 13:40:00,64.57,64.59,64.49,64.54,18600.0,40.574,40.5866,40.5237,40.5552,18600.0
2005-09-23 13:45:00,64.57,64.57,64.44,64.52,38200.0,40.574,40.574,40.4923,40.5426,38200.0
2005-09-23 13:50:00,64.52,64.57,64.32,64.47,31900.0,40.5426,40.574,40.4169,40.5112,31900.0
2005-09-23 13:55:00,64.47,64.61,64.46,64.61,35800.0,40.5112,40.5991,40.5049,40.5991,35800.0
2005-09-23 14:00:00,64.53,64.6,64.29,64.33,41800.0,40.5489,40.5929,40.3981,40.4232,41800.0
2005-09-23 14:05:00,64.34,64.46,64.29,64.42,36100.0,40.4295,40.5049,40.3981,40.4798,36100.0
2005-09-23 14:10:00,64.4,64.49,64.33,64.42,63600.0,40.4672,40.5237,40.4232,40.4798,63600.0
2005-09-23 14:15:00,64.42,64.44,64.39,64.43,23700.0,40.4798,40.4923,40.4609,40.486,23700.0
2005-09-23 14:20:00,64.45,64.64,64.45,64.53,32600.0,40.4986,40.618,40.4986,40.5489,32600.0
2005-09-23 14:25:00,64.54,64.56,64.43,64.45,18000.0,40.5552,40.5677,40.486,40.4986,18000.0
2005-09-23 14:30:00,64.48,64.49,64.43,64.49,19600.0,40.5175,40.5237,40.486,40.5237,19600.0
2005-09-23 14:35:00,64.5,64.65,64.5,64.65,27100.0,40.53,40.6243,40.53,40.6243,27100.0
2005-09-23 14:40:00,64.65,64.78,64.61,64.76,31300.0,40.6243,40.706,40.5991,40.6934,31300.0
2005-09-23 14:45:00,64.75,64.79,64.7,64.77,19100.0,40.6871,40.7123,40.6557,40.6997,19100.0
2005-09-23 14:50:00,64.72,64.88,64.66,64.83,17200.0,40.6683,40.7688,40.6306,40.7374,17200.0
2005-09-23 14:55:00,64.83,64.97,64.83,64.97,16700.0,40.7374,40.8254,40.7374,40.8254,16700.0
2005-09-23 15:00:00,64.97,64.97,64.76,64.88,35600.0,40.8254,40.8254,40.6934,40.7688,35600.0
2005-09-23 15:05:00,64.91,64.97,64.89,64.97,21000.0,40.7877,40.8254,40.7751,40.8254,21000.0
2005-09-23 15:10:00,64.97,65.04,64.96,64.97,17800.0,40.8254,40.8693,40.8191,40.8254,17800.0
2005-09-23 15:15:00,65.0,65.0,64.81,64.96,30900.0,40.8442,40.8442,40.7248,40.8191,30900.0
2005-09-23 15:20:00,64.97,65.02,64.92,64.96,22700.0,40.8254,40.8568,40.7939,40.8191,22700.0
2005-09-23 15:25:00,64.94,64.97,64.9,64.92,24500.0,40.8065,40.8254,40.7814,40.7939,24500.0
2005-09-23 15:30:00,64.93,64.97,64.55,64.65,37600.0,40.8002,40.8254,40.5614,40.6243,37600.0
2005-09-23 15:35:00,64.67,64.85,64.67,64.72,48100.0,40.6369,40.75,40.6369,40.6683,48100.0
2005-09-23 15:40:00,64.75,64.86,64.64,64.86,48800.0,40.6871,40.7562,40.618,40.7562,48800.0
2005-09-23 15:45:00,64.82,64.88,64.78,64.88,49000.0,40.7311,40.7688,40.706,40.7688,49000.0
2005-09-23 15:50:00,64.89,64.9,64.79,64.8,38900.0,40.7751,40.7814,40.7123,40.7185,38900.0
2005-09-23 15:55:00,64.81,64.86,64.75,64.75,85200.0,40.7248,40.7562,40.6871,40.6871,85200.0
2005-09-26 09:30:00,63.74,63.95,63.72,63.85,139600.0,40.0525,40.1844,40.0399,40.1216,139600.0
2005-09-26 09:35:00,63.85,63.99,63.7,63.85,102000.0,40.1216,40.2096,40.0273,40.1216,102000.0
2005-09-26 09:40:00,63.9,64.4,63.9,64.38,59300.0,40.153,40.4672,40.153,40.4546,59300.0
2005-09-26 09:45:00,64.35,64.6,64.31,64.5,120900.0,40.4358,40.5929,40.4106,40.53,120900.0
2005-09-26 09:50:00,64.51,65.04,64.51,64.95,67500.0,40.5363,40.8693,40.5363,40.8128,67500.0
2005-09-26 09:55:00,64.89,64.98,64.5,64.58,49400.0,40.7751,40.8316,40.53,40.5803,49400.0
2005-09-26 10:00:00,64.61,64.69,64.22,64.4,53100.0,40.5991,40.6494,40.3541,40.4672,53100.0
2005-09-26 10:05:00,64.39,64.73,64.3,64.73,38200.0,40.4609,40.6746,40.4044,40.6746,38200.0
2005-09-26 10:10:00,64.67,64.84,64.54,64.77,68500.0,40.6369,40.7437,40.5552,40.6997,68500.0
2005-09-26 10:15:00,64.84,64.9,64.7,64.72,62800.0,40.7437,40.7814,40.6557,40.6683,62800.0
2005-09-26 10:20:00,64.85,64.85,64.35,64.57,51500.0,40.75,40.75,40.4358,40.574,51500.0
2005-09-26 10:25:00,64.51,64.83,64.5,64.73,35200.0,40.5363,40.7374,40.53,40.6746,35200.0
2005-09-26 10:30:00,64.73,64.98,64.73,64.75,36400.0,40.6746,40.8316,40.6746,40.6871,36400.0
2005-09-26 10:35:00,64.77,65.33,64.75,65.17,42100.0,40.6997,41.0516,40.6871,40.951,42100.0
2005-09-26 10:40:00,65.17,65.37,65.14,65.2,35700.0,40.951,41.0767,40.9322,40.9699,35700.0
2005-09-26 10:45:00,65.23,65.56,65.23,65.54,41700.0,40.9887,41.1961,40.9887,41.1835,41700.0
2005-09-26 10:50:00,65.54,65.79,65.52,65.68,45800.0,41.1835,41.3406,41.171,41.2715,45800.0
2005-09-26 10:55:00,65.66,65.87,65.65,65.87,35600.0,41.2589,41.3909,41.2527,41.3909,35600.0
2005-09-26 11:00:00,65.87,65.94,65.74,65.78,62700.0,41.3909,41.4349,41.3092,41.3343,62700.0
2005-09-26 11:05:00,65.77,65.91,65.76,65.9,53100.0,41.3281,41.416,41.3218,41.4097,53100.0
2005-09-26 11:10:00,65.91,66.02,65.83,66.02,36700.0,41.416,41.4852,41.3658,41.4852,36700.0
2005-09-26 11:15:00,66.02,66.14,65.89,65.92,44500.0,41.4852,41.5606,41.4035,41.4223,44500.0
2005-09-26 11:20:00,65.92,65.96,65.68,65.75,46600.0,41.4223,41.4475,41.2715,41.3155,46600.0
2005-09-26 11:25:00,65.75,65.87,65.61,65.83,44100.0,41.3155,41.3909,41.2275,41.3658,44100.0
2005-09-26 11:30:00,65.84,65.86,65.63,65.79,42400.0,41.372,41.3846,41.2401,41.3406,42400.0
2005-09-26 11:35:00,65.8,66.07,65.79,65.98,36700.0,41.3469,41.5166,41.3406,41.46,36700.0
2005-09-26 11:40:00,66.0,66.12,65.94,66.04,29900.0,41.4726,41.548,41.4349,41.4977,29900.0
2005-09-26 11:45:00,66.06,66.1,65.95,66.02,38000.0,41.5103,41.5354,41.4412,41.4852,38000.0
2005-09-26 11:50:00,66.04,66.35,63.74,66.29,36000.0,41.4977,41.6925,40.0525,41.6548,36000.0
2005-09-26 11:55:00,66.3,66.39,66.2,66.24,30500.0,41.6611,41.7177,41.5983,41.6234,30500.0
2005-09-26 12:00:00,66.24,66.31,66.02,66.06,24400.0,41.6234,41.6674,41.4852,41.5103,24400.0
2005-09-26 12:05:00,66.06,66.14,65.85,65.87,25300.0,41.5103,41.5606,41.3783,41.3909,25300.0
2005-09-26 12:10:00,65.88,65.99,65.8,65.9,23200.0,41.3972,41.4663,41.3469,41.4097,23200.0
2005-09-26 12:15:00,65.91,66.07,65.83,66.01,31300.0,41.416,41.5166,41.3658,41.4789,31300.0
2005-09-26 12:20:00,66.0,66.08,65.99,66.08,12200.0,41.4726,41.5229,41.4663,41.5229,12200.0
2005-09-26 12:25:00,66.12,66.27,66.1,66.15,52700.0,41.548,41.6422,41.5354,41.5668,52700.0
2005-09-26 12:30:00,66.27,66.38,65.95,65.95,28500.0,41.6422,41.7114,41.4412,41.4412,28500.0
2005-09-26 12:35:00,65.98,66.3,65.98,66.25,19300.0,41.46,41.6611,41.46,41.6297,19300.0
2005-09-26 12:40:00,66.24,66.25,66.0,66.06,37800.0,41.6234,41.6297,41.4726,41.5103,37800.0
2005-09-26 12:45:00,66.06,66.21,65.83,65.85,40000.0,41.5103,41.6045,41.3658,41.3783,40000.0
2005-09-26 12:50:00,65.9,66.0,65.82,66.0,30100.0,41.4097,41.4726,41.3595,41.4726,30100.0
2005-09-26 12:55:00,65.97,66.06,65.91,66.01,20700.0,41.4537,41.5103,41.416,41.4789,20700.0
2005-09-26 13:00:00,66.01,66.01,65.87,66.0,19600.0,41.4789,41.4789,41.3909,41.4726,19600.0
2005-09-26 13:05:00,65.97,66.09,65.95,66.04,13200.0,41.4537,41.5291,41.4412,41.4977,13200.0
2005-09-26 13:10:00,66.08,66.18,65.99,66.18,12900.0,41.5229,41.5857,41.4663,41.5857,12900.0
2005-09-26 13:15:00,66.18,66.21,66.1,66.17,18200.0,41.5857,41.6045,41.5354,41.5794,18200.0
2005-09-26 13:20:00,66.11,66.18,66.08,66.09,19000.0,41.5417,41.5857,41.5229,41.5291,19000.0
2005-09-26 13:25:00,66.09,66.11,65.96,66.0,22900.0,41.5291,41.5417,41.4475,41.4726,22900.0
2005-09-26 13:30:00,66.0,66.07,65.95,65.97,13100.0,41.4726,41.5166,41.4412,41.4537,13100.0
2005-09-26 13:35:00,65.96,66.19,65.95,66.19,21300.0,41.4475,41.592,41.4412,41.592,21300.0
2005-09-26 13:40:00,66.19,66.23,66.07,66.07,21400.0,41.592,41.6171,41.5166,41.5166,21400.0
2005-09-26 13:45:00,66.09,66.27,66.05,66.22,20900.0,41.5291,41.6422,41.504,41.6108,20900.0
2005-09-26 13:50:00,66.2,66.36,66.2,66.35,15600.0,41.5983,41.6988,41.5983,41.6925,15600.0
2005-09-26 13:55:00,66.35,66.37,66.03,66.19,40700.0,41.6925,41.7051,41.4914,41.592,40700.0
2005-09-26 14:00:00,66.22,66.38,66.2,66.34,26200.0,41.6108,41.7114,41.5983,41.6862,26200.0
2005-09-26 14:05:00,66.34,66.57,66.3,66.54,33000.0,41.6862,41.8308,41.6611,41.8119,33000.0
2005-09-26 14:10:00,66.55,66.56,66.22,66.22,36700.0,41.8182,41.8245,41.6108,41.6108,36700.0
2005-09-26 14:15:00,66.22,66.25,66.08,66.14,45800.0,41.6108,41.6297,41.5229,41.5606,45800.0
2005-09-26 14:20:00,66.14,66.43,66.14,66.32,33800.0,41.5606,41.7428,41.5606,41.6737,33800.0
2005-09-26 14:25:00,66.32,66.45,66.26,66.43,43300.0,41.6737,41.7554,41.636,41.7428,43300.0
2005-09-26 14:30:00,66.43,66.64,66.43,66.5,39000.0,41.7428,41.8747,41.7428,41.7868,39000.0
2005-09-26 14:35:00,66.51,66.55,66.4,66.41,28500.0,41.7931,41.8182,41.7239,41.7302,28500.0
2005-09-26 14:40:00,66.46,66.49,66.15,66.16,29400.0,41.7616,41.7805,41.5668,41.5731,29400.0
2005-09-26 14:45:00,66.19,66.25,66.09,66.19,28100.0,41.592,41.6297,41.5291,41.592,28100.0
2005-09-26 14:50:00,66.24,66.29,66.11,66.11,21700.0,41.6234,41.6548,41.5417,41.5417,21700.0
2005-09-26 14:55:00,66.14,66.27,66.14,66.16,13700.0,41.5606,41.6422,41.5606,41.5731,13700.0
2005-09-26 15:00:00,66.16,66.16,66.01,66.14,27100.0,41.5731,41.5731,41.4789,41.5606,27100.0
2005-09-26 15:05:00,66.15,66.29,66.14,66.29,24800.0,41.5668,41.6548,41.5606,41.6548,24800.0
2005-09-26 15:10:00,66.29,66.33,66.23,66.31,17800.0,41.6548,41.6799,41.6171,41.6674,17800.0
2005-09-26 15:15:00,66.31,66.44,66.27,66.33,43300.0,41.6674,41.7491,41.6422,41.6799,43300.0
2005-09-26 15:20:00,66.37,66.42,66.24,66.29,21400.0,41.7051,41.7365,41.6234,41.6548,21400.0
2005-09-26 15:25:00,66.27,66.34,66.17,66.34,27000.0,41.6422,41.6862,41.5794,41.6862,27000.0
2005-09-26 15:30:00,66.32,66.4,66.27,66.38,37700.0,41.6737,41.7239,41.6422,41.7114,37700.0
2005-09-26 15:35:00,66.37,66.44,66.33,66.35,29700.0,41.7051,41.7491,41.6799,41.6925,29700.0
2005-09-26 15:40:00,66.34,66.34,66.22,66.34,52100.0,41.6862,41.6862,41.6108,41.6862,52100.0
2005-09-26 15:45:00,66.34,66.44,66.29,66.4,49000.0,41.6862,41.7491,41.6548,41.7239,49000.0
2005-09-26 15:50:00,66.39,66.45,66.37,66.44,40700.0,41.7177,41.7554,41.7051,41.7491,40700.0
2005-09-26 15:55:00,66.45,66.54,66.39,66.45,62800.0,41.7554,41.8119,41.7177,41.7554,62800.0
2005-09-27 09:30:00,67.5,67.5,66.39,66.67,72200.0,42.4151,42.4151,41.7177,41.8936,72200.0
2005-09-27 09:35:00,66.8,66.8,66.09,66.1,65000.0,41.9753,41.9753,41.5291,41.5354,65000.0
2005-09-27 09:40:00,66.25,66.25,65.87,66.05,46000.0,41.6297,41.6297,41.3909,41.504,46000.0
2005-09-27 09:45:00,66.04,66.3,66.03,66.12,40100.0,41.4977,41.6611,41.4914,41.548,40100.0
2005-09-27 09:50:00,66.17,66.28,66.14,66.24,34900.0,41.5794,41.6485,41.5606,41.6234,34900.0
2005-09-27 09:55:00,66.24,66.64,66.23,66.34,41400.0,41.6234,41.8747,41.6171,41.6862,41400.0
2005-09-27 10:00:00,66.36,66.69,66.3,66.69,36900.0,41.6988,41.9062,41.6611,41.9062,36900.0
2005-09-27 10:05:00,66.69,66.69,66.42,66.54,63900.0,41.9062,41.9062,41.7365,41.8119,63900.0
2005-09-27 10:10:00,66.58,66.58,66.21,66.21,37300.0,41.837,41.837,41.6045,41.6045,37300.0
2005-09-27 10:15:00,66.21,66.21,66.08,66.15,38900.0,41.6045,41.6045,41.5229,41.5668,38900.0
2005-09-27 10:20:00,66.16,66.7,66.15,66.57,40200.0,41.5731,41.9124,41.5668,41.8308,40200.0
2005-09-27 10:25:00,66.57,66.6,66.2,66.22,37100.0,41.8308,41.8496,41.5983,41.6108,37100.0
2005-09-27 10:30:00,66.3,66.3,66.16,66.25,29600.0,41.6611,41.6611,41.5731,41.6297,29600.0
2005-09-27 10:35:00,66.23,66.67,66.22,66.61,33800.0,41.6171,41.8936,41.6108,41.8559,33800.0
2005-09-27 10:40:00,66.61,66.66,66.35,66.35,45400.0,41.8559,41.8873,41.6925,41.6925,45400.0
2005-09-27 10:45:00,66.44,66.47,66.26,66.45,30100.0,41.7491,41.7679,41.636,41.7554,30100.0
2005-09-27 10:50:00,66.47,66.47,66.21,66.23,26000.0,41.7679,41.7679,41.6045,41.6171,26000.0
2005-09-27 10:55:00,66.23,66.37,66.23,66.36,22800.0,41.6171,41.7051,41.6171,41.6988,22800.0
2005-09-27 11:00:00,66.36,66.56,66.36,66.51,28100.0,41.6988,41.8245,41.6988,41.7931,28100.0
2005-09-27 11:05:00,66.52,66.52,66.34,66.36,22000.0,41.7993,41.7993,41.6862,41.6988,22000.0
2005-09-27 11:10:00,66.36,66.36,66.17,66.21,25700.0,41.6988,41.6988,41.5794,41.6045,25700.0
2005-09-27 11:15:00,66.2,66.41,66.2,66.35,25400.0,41.5983,41.7302,41.5983,41.6925,25400.0
2005-09-27 11:20:00,66.34,66.49,66.3,66.47,19100.0,41.6862,41.7805,41.6611,41.7679,19100.0
2005-09-27 11:25:00,66.47,66.57,66.45,66.55,17900.0,41.7679,41.8308,41.7554,41.8182,17900.0
2005-09-27 11:30:00,66.54,66.55,66.4,66.48,12400.0,41.8119,41.8182,41.7239,41.7742,12400.0
2005-09-27 11:35:00,66.48,66.57,66.35,66.42,22900.0,41.7742,41.8308,41.6925,41.7365,22900.0
2005-09-27 11:40:00,66.42,66.42,66.18,66.23,32300.0,41.7365,41.7365,41.5857,41.6171,32300.0
2005-09-27 11:45:00,66.22,66.43,66.07,66.28,46600.0,41.6108,41.7428,41.5166,41.6485,46600.0
2005-09-27 11:50:00,66.28,66.3,66.12,66.24,18700.0,41.6485,41.6611,41.548,41.6234,18700.0
2005-09-27 11:55:00,66.24,66.5,66.19,66.48,21200.0,41.6234,41.7868,41.592,41.7742,21200.0
2005-09-27 12:00:00,66.45,66.5,66.32,66.42,27000.0,41.7554,41.7868,41.6737,41.7365,27000.0
2005-09-27 12:05:00,66.42,66.45,66.35,66.42,16300.0,41.7365,41.7554,41.6925,41.7365,16300.0
2005-09-27 12:10:00,66.42,66.62,66.41,66.51,15300.0,41.7365,41.8622,41.7302,41.7931,15300.0
2005-09-27 12:15:00,66.51,66.52,66.39,66.46,19800.0,41.7931,41.7993,41.7177,41.7616,19800.0
2005-09-27 12:20:00,66.46,66.46,66.36,66.45,12000.0,41.7616,41.7616,41.6988,41.7554,12000.0
2005-09-27 12:25:00,66.45,66.5,66.45,66.49,16400.0,41.7554,41.7868,41.7554,41.7805,16400.0
2005-09-27 12:30:00,66.48,66.53,66.47,66.53,8800.0,41.7742,41.8056,41.7679,41.8056,8800.0
2005-09-27 12:35:00,66.54,66.67,66.52,66.54,15500.0,41.8119,41.8936,41.7993,41.8119,15500.0
2005-09-27 12:40:00,66.54,66.55,66.52,66.54,17600.0,41.8119,41.8182,41.7993,41.8119,17600.0
2005-09-27 12:45:00,66.53,66.63,66.5,66.63,15700.0,41.8056,41.8685,41.7868,41.8685,15700.0
2005-09-27 12:50:00,66.61,66.62,66.56,66.59,18900.0,41.8559,41.8622,41.8245,41.8433,18900.0
2005-09-27 12:55:00,66.6,66.64,66.56,66.64,23300.0,41.8496,41.8747,41.8245,41.8747,23300.0
2005-09-27 13:00:00,66.6,66.66,66.49,66.66,20200.0,41.8496,41.8873,41.7805,41.8873,20200.0
2005-09-27 13:05:00,66.65,66.89,66.65,66.83,29500.0,41.881,42.0318,41.881,41.9941,29500.0
2005-09-27 13:10:00,66.83,66.84,66.57,66.67,24400.0,41.9941,42.0004,41.8308,41.8936,24400.0
2005-09-27 13:15:00,66.69,66.71,66.52,66.55,24800.0,41.9062,41.9187,41.7993,41.8182,24800.0
2005-09-27 13:20:00,66.55,66.56,66.49,66.5,15700.0,41.8182,41.8245,41.7805,41.7868,15700.0
2005-09-27 13:25:00,66.55,66.64,66.5,66.58,16800.0,41.8182,41.8747,41.7868,41.837,16800.0
2005-09-27 13:30:00,66.58,66.59,66.45,66.54,20200.0,41.837,41.8433,41.7554,41.8119,20200.0
2005-09-27 13:35:00,66.55,66.6,66.19,66.5,35400.0,41.8182,41.8496,41.592,41.7868,35400.0
2005-09-27 13:40:00,66.49,66.53,66.31,66.5,32700.0,41.7805,41.8056,41.6674,41.7868,32700.0
2005-09-27 13:45:00,66.51,66.69,66.51,66.68,20100.0,41.7931,41.9062,41.7931,41.8999,20100.0
2005-09-27 13:50:00,66.71,66.73,66.62,66.65,26200.0,41.9187,41.9313,41.8622,41.881,26200.0
2005-09-27 13:55:00,66.62,66.62,66.47,66.53,40100.0,41.8622,41.8622,41.7679,41.8056,40100.0
2005-09-27 14:00:00,66.51,66.63,66.51,66.62,20700.0,41.7931,41.8685,41.7931,41.8622,20700.0
2005-09-27 14:05:00,66.66,66.73,66.59,66.7,25100.0,41.8873,41.9313,41.8433,41.9124,25100.0
2005-09-27 14:10:00,66.7,66.74,66.67,66.73,35700.0,41.9124,41.9376,41.8936,41.9313,35700.0
2005-09-27 14:15:00,66.74,66.74,66.66,66.66,21800.0,41.9376,41.9376,41.8873,41.8873,21800.0
2005-09-27 14:20:00,66.66,66.67,66.52,66.65,18300.0,41.8873,41.8936,41.7993,41.881,18300.0
2005-09-27 14:25:00,66.65,66.83,66.64,66.79,23500.0,41.881,41.9941,41.8747,41.969,23500.0
2005-09-27 14:30:00,66.8,66.85,66.51,66.7,24000.0,41.9753,42.0067,41.7931,41.9124,24000.0
2005-09-27 14:35:00,66.71,66.71,66.6,66.64,12300.0,41.9187,41.9187,41.8496,41.8747,12300.0
2005-09-27 14:40:00,66.64,66.88,66.62,66.72,27600.0,41.8747,42.0256,41.8622,41.925,27600.0
2005-09-27 14:45:00,66.71,66.96,66.67,66.8,34100.0,41.9187,42.0758,41.8936,41.9753,34100.0
2005-09-27 14:50:00,66.74,66.98,66.7,66.78,28400.0,41.9376,42.0884,41.9124,41.9627,28400.0
2005-09-27 14:55:00,66.76,67.08,66.63,67.06,37000.0,41.9501,42.1512,41.8685,42.1387,37000.0
2005-09-27 15:00:00,67.05,67.16,66.93,66.98,30900.0,42.1324,42.2015,42.057,42.0884,30900.0
2005-09-27 15:05:00,66.98,67.09,66.96,67.06,36200.0,42.0884,42.1575,42.0758,42.1387,36200.0
2005-09-27 15:10:00,67.06,67.11,66.97,66.97,22100.0,42.1387,42.1701,42.0821,42.0821,22100.0
2005-09-27 15:15:00,66.99,67.02,66.94,67.02,19600.0,42.0947,42.1135,42.0633,42.1135,19600.0
2005-09-27 15:20:00,67.02,67.06,66.96,67.06,25000.0,42.1135,42.1387,42.0758,42.1387,25000.0
2005-09-27 15:25:00,67.09,67.26,67.06,67.08,38000.0,42.1575,42.2643,42.1387,42.1512,38000.0
2005-09-27 15:30:00,67.06,67.1,66.96,67.07,43000.0,42.1387,42.1638,42.0758,42.1449,43000.0
2005-09-27 15:35:00,67.08,67.18,67.0,67.02,40900.0,42.1512,42.2141,42.101,42.1135,40900.0
2005-09-27 15:40:00,67.01,67.01,66.85,66.97,43500.0,42.1072,42.1072,42.0067,42.0821,43500.0
2005-09-27 15:45:00,66.97,67.2,66.96,67.18,42500.0,42.0821,42.2266,42.0758,42.2141,42500.0
2005-09-27 15:50:00,67.18,67.29,67.1,67.29,48000.0,42.2141,42.2832,42.1638,42.2832,48000.0
2005-09-27 15:55:00,67.29,67.29,67.15,67.23,58900.0,42.2832,42.2832,42.1952,42.2455,58900.0
2005-09-28 09:30:00,67.48,67.64,67.48,67.54,59300.0,42.4026,42.5031,42.4026,42.4403,59300.0
2005-09-28 09:35:00,67.51,67.63,67.39,67.42,35900.0,42.4214,42.4968,42.346,42.3649,35900.0
2005-09-28 09:40:00,67.49,67.49,67.2,67.46,49500.0,42.4089,42.4089,42.2266,42.39,49500.0
2005-09-28 09:45:00,67.45,67.5,67.3,67.4,32300.0,42.3837,42.4151,42.2895,42.3523,32300.0
2005-09-28 09:50:00,67.47,67.47,67.3,67.3,33600.0,42.3963,42.3963,42.2895,42.2895,33600.0
2005-09-28 09:55:00,67.3,67.3,67.1,67.18,34500.0,42.2895,42.2895,42.1638,42.2141,34500.0
2005-09-28 10:00:00,67.21,67.21,66.9,66.91,31100.0,42.2329,42.2329,42.0381,42.0444,31100.0
2005-09-28 10:05:00,66.87,66.9,66.75,66.87,48500.0,42.0193,42.0381,41.9439,42.0193,48500.0
2005-09-28 10:10:00,66.9,67.14,66.89,67.04,41100.0,42.0381,42.1889,42.0318,42.1261,41100.0
2005-09-28 10:15:00,66.99,67.02,66.84,66.98,36400.0,42.0947,42.1135,42.0004,42.0884,36400.0
2005-09-28 10:20:00,66.97,67.09,66.92,66.94,35500.0,42.0821,42.1575,42.0507,42.0633,35500.0
2005-09-28 10:25:00,66.95,67.23,66.92,67.19,31000.0,42.0695,42.2455,42.0507,42.2203,31000.0
2005-09-28 10:30:00,67.2,67.23,66.7,66.89,99000.0,42.2266,42.2455,41.9124,42.0318,99000.0
2005-09-28 10:35:00,66.89,67.18,66.79,66.95,32200.0,42.0318,42.2141,41.969,42.0695,32200.0
2005-09-28 10:40:00,66.94,67.14,66.81,66.96,23500.0,42.0633,42.1889,41.9816,42.0758,23500.0
2005-09-28 10:45:00,66.91,66.96,66.7,66.7,29800.0,42.0444,42.0758,41.9124,41.9124,29800.0
2005-09-28 10:50:00,66.7,66.76,66.6,66.61,52600.0,41.9124,41.9501,41.8496,41.8559,52600.0
2005-09-28 10:55:00,66.59,67.01,66.58,66.69,41900.0,41.8433,42.1072,41.837,41.9062,41900.0
2005-09-28 11:00:00,66.81,66.83,66.58,66.62,32800.0,41.9816,41.9941,41.837,41.8622,32800.0
2005-09-28 11:05:00,66.67,67.36,66.67,67.24,35300.0,41.8936,42.3272,41.8936,42.2518,35300.0
2005-09-28 11:10:00,67.23,67.32,67.1,67.27,19800.0,42.2455,42.302,42.1638,42.2706,19800.0
2005-09-28 11:15:00,67.28,67.46,67.19,67.46,29500.0,42.2769,42.39,42.2203,42.39,29500.0
2005-09-28 11:20:00,67.44,67.49,67.36,67.43,24300.0,42.3774,42.4089,42.3272,42.3712,24300.0
2005-09-28 11:25:00,67.42,67.47,67.36,67.47,12300.0,42.3649,42.3963,42.3272,42.3963,12300.0
2005-09-28 11:30:00,67.47,67.47,67.25,67.29,14300.0,42.3963,42.3963,42.2581,42.2832,14300.0
2005-09-28 11:35:00,67.29,67.45,67.29,67.37,9100.0,42.2832,42.3837,42.2832,42.3335,9100.0
2005-09-28 11:40:00,67.41,67.58,67.41,67.52,24800.0,42.3586,42.4654,42.3586,42.4277,24800.0
2005-09-28 11:45:00,67.53,67.8,67.53,67.65,53400.0,42.434,42.6037,42.434,42.5094,53400.0
2005-09-28 11:50:00,67.66,67.85,67.57,67.57,39000.0,42.5157,42.6351,42.4591,42.4591,39000.0
2005-09-28 11:55:00,67.76,67.8,67.68,67.77,30500.0,42.5785,42.6037,42.5283,42.5848,30500.0
2005-09-28 12:00:00,67.78,68.07,67.78,68.04,83700.0,42.5911,42.7733,42.5911,42.7545,83700.0
2005-09-28 12:05:00,68.06,68.3,68.05,68.13,64000.0,42.767,42.9178,42.7607,42.811,64000.0
2005-09-28 12:10:00,68.1,68.13,68.0,68.08,39000.0,42.7922,42.811,42.7293,42.7796,39000.0
2005-09-28 12:15:00,68.08,68.08,68.0,68.04,18100.0,42.7796,42.7796,42.7293,42.7545,18100.0
2005-09-28 12:20:00,68.04,68.06,67.99,68.06,18600.0,42.7545,42.767,42.723,42.767,18600.0
2005-09-28 12:25:00,68.06,68.06,67.77,67.94,23800.0,42.767,42.767,42.5848,42.6916,23800.0
2005-09-28 12:30:00,67.89,68.19,67.89,68.12,15900.0,42.6602,42.8487,42.6602,42.8047,15900.0
2005-09-28 12:35:00,68.12,68.22,68.1,68.19,22600.0,42.8047,42.8676,42.7922,42.8487,22600.0
2005-09-28 12:40:00,68.19,68.24,68.12,68.21,34600.0,42.8487,42.8801,42.8047,42.8613,34600.0
2005-09-28 12:45:00,68.21,68.24,68.1,68.14,21200.0,42.8613,42.8801,42.7922,42.8173,21200.0
2005-09-28 12:50:00,68.11,68.13,68.0,68.03,12800.0,42.7985,42.811,42.7293,42.7482,12800.0
2005-09-28 12:55:00,68.05,68.05,67.72,68.03,15100.0,42.7607,42.7607,42.5534,42.7482,15100.0
2005-09-28 13:00:00,68.03,68.2,67.97,68.13,10000.0,42.7482,42.855,42.7105,42.811,10000.0
2005-09-28 13:05:00,68.11,68.13,67.85,67.92,16500.0,42.7985,42.811,42.6351,42.6791,16500.0
2005-09-28 13:10:00,67.9,67.9,67.62,67.76,15700.0,42.6665,42.6665,42.4905,42.5785,15700.0
2005-09-28 13:15:00,67.81,68.07,67.81,68.01,16200.0,42.6099,42.7733,42.6099,42.7356,16200.0
2005-09-28 13:20:00,68.06,68.08,67.91,68.08,20200.0,42.767,42.7796,42.6728,42.7796,20200.0
2005-09-28 13:25:00,68.09,68.23,68.08,68.16,57000.0,42.7859,42.8739,42.7796,42.8299,57000.0
2005-09-28 13:30:00,68.13,68.15,68.03,68.08,36700.0,42.811,42.8236,42.7482,42.7796,36700.0
2005-09-28 13:35:00,68.08,68.1,67.85,68.1,34700.0,42.7796,42.7922,42.6351,42.7922,34700.0
2005-09-28 13:40:00,68.1,68.16,68.01,68.14,15900.0,42.7922,42.8299,42.7356,42.8173,15900.0
2005-09-28 13:45:00,68.16,68.17,68.08,68.11,22300.0,42.8299,42.8362,42.7796,42.7985,22300.0
2005-09-28 13:50:00,68.08,68.18,68.04,68.05,17200.0,42.7796,42.8424,42.7545,42.7607,17200.0
2005-09-28 13:55:00,68.07,68.1,68.02,68.08,22500.0,42.7733,42.7922,42.7419,42.7796,22500.0
2005-09-28 14:00:00,68.09,68.1,68.0,68.0,15000.0,42.7859,42.7922,42.7293,42.7293,15000.0
2005-09-28 14:05:00,68.03,68.08,68.0,68.08,16700.0,42.7482,42.7796,42.7293,42.7796,16700.0
2005-09-28 14:10:00,68.07,68.24,68.07,68.12,59800.0,42.7733,42.8801,42.7733,42.8047,59800.0
2005-09-28 14:15:00,68.14,68.24,68.1,68.1,19100.0,42.8173,42.8801,42.7922,42.7922,19100.0
2005-09-28 14:20:00,68.1,68.2,67.9,68.2,30000.0,42.7922,42.855,42.6665,42.855,30000.0
2005-09-28 14:25:00,68.19,68.24,68.08,68.11,23200.0,42.8487,42.8801,42.7796,42.7985,23200.0
2005-09-28 14:30:00,68.11,68.19,68.07,68.19,19900.0,42.7985,42.8487,42.7733,42.8487,19900.0
2005-09-28 14:35:00,68.18,68.23,68.14,68.2,17900.0,42.8424,42.8739,42.8173,42.855,17900.0
2005-09-28 14:40:00,68.23,68.24,68.17,68.18,26500.0,42.8739,42.8801,42.8362,42.8424,26500.0
2005-09-28 14:45:00,68.23,68.25,68.13,68.25,33600.0,42.8739,42.8864,42.811,42.8864,33600.0
2005-09-28 14:50:00,68.25,68.4,68.25,68.35,48700.0,42.8864,42.9807,42.8864,42.9493,48700.0
2005-09-28 14:55:00,68.33,68.42,68.33,68.35,27000.0,42.9367,42.9932,42.9367,42.9493,27000.0
2005-09-28 15:00:00,68.35,68.54,68.35,68.5,32900.0,42.9493,43.0687,42.9493,43.0435,32900.0
2005-09-28 15:05:00,68.53,68.53,68.44,68.47,24000.0,43.0624,43.0624,43.0058,43.0247,24000.0
2005-09-28 15:10:00,68.46,68.48,68.41,68.46,23600.0,43.0184,43.0309,42.987,43.0184,23600.0
2005-09-28 15:15:00,68.43,68.44,68.33,68.43,17500.0,42.9995,43.0058,42.9367,42.9995,17500.0
2005-09-28 15:20:00,68.42,68.54,68.4,68.5,32800.0,42.9932,43.0687,42.9807,43.0435,32800.0
2005-09-28 15:25:00,68.49,68.68,68.49,68.66,41700.0,43.0372,43.1566,43.0372,43.1441,41700.0
2005-09-28 15:30:00,68.65,68.75,68.62,68.68,41900.0,43.1378,43.2006,43.1189,43.1566,41900.0
2005-09-28 15:35:00,68.74,68.74,68.65,68.7,46400.0,43.1943,43.1943,43.1378,43.1692,46400.0
2005-09-28 15:40:00,68.69,68.71,68.65,68.71,54900.0,43.1629,43.1755,43.1378,43.1755,54900.0
2005-09-28 15:45:00,68.71,68.73,68.58,68.63,61300.0,43.1755,43.188,43.0938,43.1252,61300.0
2005-09-28 15:50:00,68.63,68.69,68.57,68.69,57800.0,43.1252,43.1629,43.0875,43.1629,57800.0
2005-09-28 15:55:00,68.7,68.77,68.7,68.71,54200.0,43.1692,43.2132,43.1692,43.1755,54200.0
2005-09-29 09:30:00,68.89,69.38,68.89,69.17,146400.0,43.2886,43.5965,43.2886,43.4645,146400.0
2005-09-29 09:35:00,69.23,69.43,69.17,69.3,64100.0,43.5022,43.6279,43.4645,43.5462,64100.0
2005-09-29 09:40:00,69.3,69.43,69.17,69.26,47600.0,43.5462,43.6279,43.4645,43.5211,47600.0
2005-09-29 09:45:00,69.29,69.37,69.02,69.19,51700.0,43.5399,43.5902,43.3703,43.4771,51700.0
2005-09-29 09:50:00,69.19,69.43,69.19,69.43,49300.0,43.4771,43.6279,43.4771,43.6279,49300.0
2005-09-29 09:55:00,69.43,69.47,69.15,69.35,33400.0,43.6279,43.653,43.452,43.5776,33400.0
2005-09-29 10:00:00,69.35,69.39,69.22,69.33,71500.0,43.5776,43.6028,43.4959,43.5651,71500.0
2005-09-29 10:05:00,69.31,69.4,69.28,69.3,60000.0,43.5525,43.6091,43.5336,43.5462,60000.0
2005-09-29 10:10:00,69.34,69.47,69.25,69.3,45900.0,43.5714,43.653,43.5148,43.5462,45900.0
2005-09-29 10:15:00,69.3,69.39,69.21,69.21,36600.0,43.5462,43.6028,43.4897,43.4897,36600.0
2005-09-29 10:20:00,69.23,69.23,68.74,68.83,66800.0,43.5022,43.5022,43.1943,43.2509,66800.0
2005-09-29 10:25:00,68.84,69.32,68.81,69.18,73300.0,43.2572,43.5588,43.2383,43.4708,73300.0
2005-09-29 10:30:00,69.18,69.35,68.92,68.92,102000.0,43.4708,43.5776,43.3074,43.3074,102000.0
2005-09-29 10:35:00,68.89,68.94,68.72,68.76,100400.0,43.2886,43.32,43.1818,43.2069,100400.0
2005-09-29 10:40:00,68.76,68.99,68.7,68.95,74600.0,43.2069,43.3514,43.1692,43.3263,74600.0
2005-09-29 10:45:00,68.94,69.23,68.92,69.03,60300.0,43.32,43.5022,43.3074,43.3766,60300.0
2005-09-29 10:50:00,69.04,69.2,69.03,69.16,43800.0,43.3828,43.4834,43.3766,43.4582,43800.0
2005-09-29 10:55:00,69.12,69.26,69.03,69.26,27700.0,43.4331,43.5211,43.3766,43.5211,27700.0
2005-09-29 11:00:00,69.26,69.39,69.07,69.11,106900.0,43.5211,43.6028,43.4017,43.4268,106900.0
2005-09-29 11:05:00,69.13,69.33,69.04,69.33,46500.0,43.4394,43.5651,43.3828,43.5651,46500.0
2005-09-29 11:10:00,69.28,69.35,69.22,69.27,27100.0,43.5336,43.5776,43.4959,43.5274,27100.0
2005-09-29 11:15:00,69.27,69.27,69.11,69.19,32900.0,43.5274,43.5274,43.4268,43.4771,32900.0
2005-09-29 11:20:00,69.2,69.45,69.13,69.45,57300.0,43.4834,43.6405,43.4394,43.6405,57300.0
2005-09-29 11:25:00,69.45,69.49,69.3,69.45,57700.0,43.6405,43.6656,43.5462,43.6405,57700.0
2005-09-29 11:30:00,69.44,69.52,69.36,69.43,53600.0,43.6342,43.6845,43.5839,43.6279,53600.0
2005-09-29 11:35:00,69.44,69.44,69.34,69.38,21700.0,43.6342,43.6342,43.5714,43.5965,21700.0
2005-09-29 11:40:00,69.4,69.5,69.31,69.44,60500.0,43.6091,43.6719,43.5525,43.6342,60500.0
2005-09-29 11:45:00,69.43,69.43,69.3,69.34,39600.0,43.6279,43.6279,43.5462,43.5714,39600.0
2005-09-29 11:50:00,69.33,69.43,69.3,69.42,78100.0,43.5651,43.6279,43.5462,43.6216,78100.0
2005-09-29 11:55:00,69.42,69.5,69.36,69.48,34500.0,43.6216,43.6719,43.5839,43.6593,34500.0
2005-09-29 12:00:00,69.46,69.52,69.38,69.48,34600.0,43.6468,43.6845,43.5965,43.6593,34600.0
2005-09-29 12:05:00,69.5,69.7,69.41,69.59,74100.0,43.6719,43.7976,43.6153,43.7284,74100.0
2005-09-29 12:10:00,69.56,69.72,69.51,69.6,49700.0,43.7096,43.8101,43.6782,43.7347,49700.0
2005-09-29 12:15:00,69.61,69.61,69.36,69.38,19800.0,43.741,43.741,43.5839,43.5965,19800.0
2005-09-29 12:20:00,69.36,69.44,69.24,69.42,43700.0,43.5839,43.6342,43.5085,43.6216,43700.0
2005-09-29 12:25:00,69.41,69.54,69.41,69.47,36500.0,43.6153,43.697,43.6153,43.653,36500.0
2005-09-29 12:30:00,69.47,69.74,69.44,69.74,36800.0,43.653,43.8227,43.6342,43.8227,36800.0
2005-09-29 12:35:00,69.66,69.66,69.53,69.59,27600.0,43.7724,43.7724,43.6907,43.7284,27600.0
2005-09-29 12:40:00,69.55,69.62,69.51,69.51,24100.0,43.7033,43.7473,43.6782,43.6782,24100.0
2005-09-29 12:45:00,69.52,69.52,69.41,69.5,13300.0,43.6845,43.6845,43.6153,43.6719,13300.0
2005-09-29 12:50:00,69.51,69.51,69.45,69.45,20000.0,43.6782,43.6782,43.6405,43.6405,20000.0
2005-09-29 12:55:00,69.46,69.51,69.46,69.48,27300.0,43.6468,43.6782,43.6468,43.6593,27300.0
2005-09-29 13:00:00,69.47,69.55,69.45,69.49,23700.0,43.653,43.7033,43.6405,43.6656,23700.0
2005-09-29 13:05:00,69.46,69.46,69.3,69.4,20700.0,43.6468,43.6468,43.5462,43.6091,20700.0
2005-09-29 13:10:00,69.4,69.49,69.39,69.49,18600.0,43.6091,43.6656,43.6028,43.6656,18600.0
2005-09-29 13:15:00,69.5,69.59,69.5,69.56,33600.0,43.6719,43.7284,43.6719,43.7096,33600.0
2005-09-29 13:20:00,69.56,69.67,69.55,69.64,40700.0,43.7096,43.7787,43.7033,43.7599,40700.0
2005-09-29 13:25:00,69.65,69.69,69.62,69.63,37900.0,43.7661,43.7913,43.7473,43.7536,37900.0
2005-09-29 13:30:00,69.63,69.86,69.63,69.81,59400.0,43.7536,43.8981,43.7536,43.8667,59400.0
2005-09-29 13:35:00,69.81,69.85,69.79,69.82,37300.0,43.8667,43.8918,43.8541,43.873,37300.0
2005-09-29 13:40:00,69.82,69.89,69.8,69.87,21600.0,43.873,43.917,43.8604,43.9044,21600.0
2005-09-29 13:45:00,69.82,69.87,69.77,69.85,27700.0,43.873,43.9044,43.8416,43.8918,27700.0
2005-09-29 13:50:00,69.86,69.86,69.78,69.81,15900.0,43.8981,43.8981,43.8478,43.8667,15900.0
2005-09-29 13:55:00,69.81,69.85,69.72,69.73,13400.0,43.8667,43.8918,43.8101,43.8164,13400.0
2005-09-29 14:00:00,69.73,69.8,69.72,69.77,22800.0,43.8164,43.8604,43.8101,43.8416,22800.0
2005-09-29 14:05:00,69.77,69.8,69.75,69.8,47300.0,43.8416,43.8604,43.829,43.8604,47300.0
2005-09-29 14:10:00,69.8,69.89,69.78,69.86,35500.0,43.8604,43.917,43.8478,43.8981,35500.0
2005-09-29 14:15:00,69.86,69.88,69.79,69.88,32200.0,43.8981,43.9107,43.8541,43.9107,32200.0
2005-09-29 14:20:00,69.87,69.91,69.82,69.88,23800.0,43.9044,43.9295,43.873,43.9107,23800.0
2005-09-29 14:25:00,69.88,69.89,69.83,69.84,23500.0,43.9107,43.917,43.8793,43.8855,23500.0
2005-09-29 14:30:00,69.82,69.9,69.8,69.85,32400.0,43.873,43.9232,43.8604,43.8918,32400.0
2005-09-29 14:35:00,69.82,69.87,69.82,69.83,25500.0,43.873,43.9044,43.873,43.8793,25500.0
2005-09-29 14:40:00,69.85,69.97,69.85,69.91,87700.0,43.8918,43.9672,43.8918,43.9295,87700.0
2005-09-29 14:45:00,69.9,69.9,69.81,69.82,28800.0,43.9232,43.9232,43.8667,43.873,28800.0
2005-09-29 14:50:00,69.82,69.97,69.8,69.95,57300.0,43.873,43.9672,43.8604,43.9547,57300.0
2005-09-29 14:55:00,69.94,69.98,69.92,69.98,56600.0,43.9484,43.9735,43.9358,43.9735,56600.0
2005-09-29 15:00:00,69.98,70.2,69.97,70.15,153100.0,43.9735,44.1118,43.9672,44.0803,153100.0
2005-09-29 15:05:00,70.17,70.35,70.17,70.26,94300.0,44.0929,44.206,44.0929,44.1495,94300.0
2005-09-29 15:10:00,70.26,70.33,70.1,70.11,72800.0,44.1495,44.1934,44.0489,44.0552,72800.0
2005-09-29 15:15:00,70.14,70.2,70.06,70.14,72600.0,44.074,44.1118,44.0238,44.074,72600.0
2005-09-29 15:20:00,70.13,70.2,70.06,70.12,178300.0,44.0678,44.1118,44.0238,44.0615,178300.0
2005-09-29 15:25:00,70.12,70.22,70.1,70.12,96900.0,44.0615,44.1243,44.0489,44.0615,96900.0
2005-09-29 15:30:00,70.1,70.1,70.0,70.1,47900.0,44.0489,44.0489,43.9861,44.0489,47900.0
2005-09-29 15:35:00,70.1,70.12,70.02,70.03,52300.0,44.0489,44.0615,43.9986,44.0049,52300.0
2005-09-29 15:40:00,70.03,70.04,69.85,69.98,80800.0,44.0049,44.0112,43.8918,43.9735,80800.0
2005-09-29 15:45:00,69.97,70.09,69.94,70.05,72900.0,43.9672,44.0426,43.9484,44.0175,72900.0
2005-09-29 15:50:00,70.04,70.09,70.03,70.09,64200.0,44.0112,44.0426,44.0049,44.0426,64200.0
2005-09-29 15:55:00,70.09,70.19,70.05,70.18,116200.0,44.0426,44.1055,44.0175,44.0992,116200.0
2005-09-30 09:30:00,69.95,70.21,69.95,70.17,75400.0,43.9547,44.118,43.9547,44.0929,75400.0
2005-09-30 09:35:00,70.09,70.19,70.0,70.16,34200.0,44.0426,44.1055,43.9861,44.0866,34200.0
2005-09-30 09:40:00,70.17,70.35,69.96,69.97,52500.0,44.0929,44.206,43.9609,43.9672,52500.0
2005-09-30 09:45:00,69.98,70.0,69.69,69.69,60700.0,43.9735,43.9861,43.7913,43.7913,60700.0
2005-09-30 09:50:00,69.7,69.7,69.35,69.41,67400.0,43.7976,43.7976,43.5776,43.6153,67400.0
2005-09-30 09:55:00,69.41,69.68,69.37,69.59,40100.0,43.6153,43.785,43.5902,43.7284,40100.0
2005-09-30 10:00:00,69.63,69.67,69.3,69.48,55400.0,43.7536,43.7787,43.5462,43.6593,55400.0
2005-09-30 10:05:00,69.4,69.68,69.4,69.63,43200.0,43.6091,43.785,43.6091,43.7536,43200.0
2005-09-30 10:10:00,69.66,69.86,69.63,69.85,39700.0,43.7724,43.8981,43.7536,43.8918,39700.0
2005-09-30 10:15:00,69.85,69.86,69.62,69.7,22800.0,43.8918,43.8981,43.7473,43.7976,22800.0
2005-09-30 10:20:00,69.71,69.75,69.51,69.51,27000.0,43.8038,43.829,43.6782,43.6782,27000.0
2005-09-30 10:25:00,69.53,69.61,69.51,69.56,20700.0,43.6907,43.741,43.6782,43.7096,20700.0
2005-09-30 10:30:00,69.56,69.63,69.47,69.54,23300.0,43.7096,43.7536,43.653,43.697,23300.0
2005-09-30 10:35:00,69.53,69.58,69.4,69.45,24200.0,43.6907,43.7222,43.6091,43.6405,24200.0
2005-09-30 10:40:00,69.44,69.48,69.43,69.46,14800.0,43.6342,43.6593,43.6279,43.6468,14800.0
2005-09-30 10:45:00,69.46,69.52,69.43,69.51,22500.0,43.6468,43.6845,43.6279,43.6782,22500.0
2005-09-30 10:50:00,69.52,69.54,69.37,69.37,56700.0,43.6845,43.697,43.5902,43.5902,56700.0
2005-09-30 10:55:00,69.36,69.39,69.26,69.35,46800.0,43.5839,43.6028,43.5211,43.5776,46800.0
2005-09-30 11:00:00,69.35,69.4,69.26,69.27,26400.0,43.5776,43.6091,43.5211,43.5274,26400.0
2005-09-30 11:05:00,69.29,69.3,69.09,69.15,28300.0,43.5399,43.5462,43.4143,43.452,28300.0
2005-09-30 11:10:00,69.17,69.38,69.11,69.3,18600.0,43.4645,43.5965,43.4268,43.5462,18600.0
2005-09-30 11:15:00,69.3,69.35,69.16,69.26,20300.0,43.5462,43.5776,43.4582,43.5211,20300.0
2005-09-30 11:20:00,69.24,69.27,69.21,69.21,8100.0,43.5085,43.5274,43.4897,43.4897,8100.0
2005-09-30 11:25:00,69.22,69.24,69.21,69.24,22200.0,43.4959,43.5085,43.4897,43.5085,22200.0
2005-09-30 11:30:00,69.24,69.31,69.2,69.26,56300.0,43.5085,43.5525,43.4834,43.5211,56300.0
2005-09-30 11:35:00,69.29,69.33,69.23,69.3,28900.0,43.5399,43.5651,43.5022,43.5462,28900.0
2005-09-30 11:40:00,69.27,69.29,69.21,69.22,29800.0,43.5274,43.5399,43.4897,43.4959,29800.0
2005-09-30 11:45:00,69.22,69.41,69.22,69.39,25600.0,43.4959,43.6153,43.4959,43.6028,25600.0
2005-09-30 11:50:00,69.4,69.42,69.35,69.35,32800.0,43.6091,43.6216,43.5776,43.5776,32800.0
2005-09-30 11:55:00,69.35,69.45,69.28,69.45,26400.0,43.5776,43.6405,43.5336,43.6405,26400.0
2005-09-30 12:00:00,69.44,69.61,69.44,69.55,25800.0,43.6342,43.741,43.6342,43.7033,25800.0
2005-09-30 12:05:00,69.58,69.61,69.56,69.59,13500.0,43.7222,43.741,43.7096,43.7284,13500.0
2005-09-30 12:10:00,69.61,69.62,69.58,69.6,18200.0,43.741,43.7473,43.7222,43.7347,18200.0
2005-09-30 12:15:00,69.59,69.6,69.44,69.44,24800.0,43.7284,43.7347,43.6342,43.6342,24800.0
2005-09-30 12:20:00,69.42,69.42,69.22,69.38,18300.0,43.6216,43.6216,43.4959,43.5965,18300.0
2005-09-30 12:25:00,69.4,69.48,69.31,69.44,14100.0,43.6091,43.6593,43.5525,43.6342,14100.0
2005-09-30 12:30:00,69.44,69.5,69.42,69.47,14700.0,43.6342,43.6719,43.6216,43.653,14700.0
2005-09-30 12:35:00,69.48,69.53,69.46,69.46,16500.0,43.6593,43.6907,43.6468,43.6468,16500.0
2005-09-30 12:40:00,69.46,69.47,69.39,69.41,37200.0,43.6468,43.653,43.6028,43.6153,37200.0
2005-09-30 12:45:00,69.37,69.38,69.29,69.34,21500.0,43.5902,43.5965,43.5399,43.5714,21500.0
2005-09-30 12:50:00,69.35,69.38,69.34,69.38,14200.0,43.5776,43.5965,43.5714,43.5965,14200.0
2005-09-30 12:55:00,69.39,69.53,69.39,69.53,26000.0,43.6028,43.6907,43.6028,43.6907,26000.0
2005-09-30 13:00:00,69.49,69.53,69.46,69.46,30100.0,43.6656,43.6907,43.6468,43.6468,30100.0
2005-09-30 13:05:00,69.46,69.48,69.35,69.44,23300.0,43.6468,43.6593,43.5776,43.6342,23300.0
2005-09-30 13:10:00,69.42,69.46,69.37,69.45,13400.0,43.6216,43.6468,43.5902,43.6405,13400.0
2005-09-30 13:15:00,69.45,69.55,69.44,69.52,21000.0,43.6405,43.7033,43.6342,43.6845,21000.0
2005-09-30 13:20:00,69.51,69.54,69.42,69.47,24500.0,43.6782,43.697,43.6216,43.653,24500.0
2005-09-30 13:25:00,69.47,69.55,69.47,69.5,33700.0,43.653,43.7033,43.653,43.6719,33700.0
2005-09-30 13:30:00,69.49,69.5,69.45,69.46,30500.0,43.6656,43.6719,43.6405,43.6468,30500.0
2005-09-30 13:35:00,69.46,69.46,69.33,69.33,16100.0,43.6468,43.6468,43.5651,43.5651,16100.0
2005-09-30 13:40:00,69.31,69.31,69.15,69.15,20000.0,43.5525,43.5525,43.452,43.452,20000.0
2005-09-30 13:45:00,69.17,69.34,69.17,69.25,30500.0,43.4645,43.5714,43.4645,43.5148,30500.0
2005-09-30 13:50:00,69.22,69.26,69.15,69.15,24700.0,43.4959,43.5211,43.452,43.452,24700.0
2005-09-30 13:55:00,69.15,69.15,69.0,69.0,28700.0,43.452,43.452,43.3577,43.3577,28700.0
2005-09-30 14:00:00,69.0,69.09,68.89,69.03,71600.0,43.3577,43.4143,43.2886,43.3766,71600.0
2005-09-30 14:05:00,69.03,69.14,69.0,69.09,28700.0,43.3766,43.4457,43.3577,43.4143,28700.0
2005-09-30 14:10:00,69.07,69.11,69.01,69.01,27900.0,43.4017,43.4268,43.364,43.364,27900.0
2005-09-30 14:15:00,69.0,69.06,68.99,69.03,29600.0,43.3577,43.3954,43.3514,43.3766,29600.0
2005-09-30 14:20:00,69.03,69.15,69.03,69.1,16700.0,43.3766,43.452,43.3766,43.4205,16700.0
2005-09-30 14:25:00,69.1,69.18,69.02,69.03,33500.0,43.4205,43.4708,43.3703,43.3766,33500.0
2005-09-30 14:30:00,69.03,69.08,69.03,69.07,11300.0,43.3766,43.408,43.3766,43.4017,11300.0
2005-09-30 14:35:00,69.07,69.1,69.06,69.09,17800.0,43.4017,43.4205,43.3954,43.4143,17800.0
2005-09-30 14:40:00,69.1,69.2,69.1,69.19,31800.0,43.4205,43.4834,43.4205,43.4771,31800.0
2005-09-30 14:45:00,69.18,69.19,69.02,69.02,32500.0,43.4708,43.4771,43.3703,43.3703,32500.0
2005-09-30 14:50:00,69.04,69.05,68.95,68.98,22600.0,43.3828,43.3891,43.3263,43.3451,22600.0
2005-09-30 14:55:00,68.99,69.04,68.95,68.95,14900.0,43.3514,43.3828,43.3263,43.3263,14900.0
2005-09-30 15:00:00,68.95,68.99,68.95,68.97,12000.0,43.3263,43.3514,43.3263,43.3389,12000.0
2005-09-30 15:05:00,68.97,68.98,68.95,68.97,14000.0,43.3389,43.3451,43.3263,43.3389,14000.0
2005-09-30 15:10:00,68.97,68.97,68.85,68.88,25400.0,43.3389,43.3389,43.2634,43.2823,25400.0
2005-09-30 15:15:00,68.89,68.92,68.82,68.87,29600.0,43.2886,43.3074,43.2446,43.276,29600.0
2005-09-30 15:20:00,68.88,68.94,68.88,68.9,29300.0,43.2823,43.32,43.2823,43.2949,29300.0
2005-09-30 15:25:00,68.9,68.9,68.75,68.75,20900.0,43.2949,43.2949,43.2006,43.2006,20900.0
2005-09-30 15:30:00,68.75,68.76,68.6,68.68,23500.0,43.2006,43.2069,43.1064,43.1566,23500.0
2005-09-30 15:35:00,68.68,68.92,68.67,68.84,35100.0,43.1566,43.3074,43.1503,43.2572,35100.0
2005-09-30 15:40:00,68.84,68.87,68.77,68.81,29400.0,43.2572,43.276,43.2132,43.2383,29400.0
2005-09-30 15:45:00,68.8,68.8,68.65,68.67,51900.0,43.232,43.232,43.1378,43.1503,51900.0
2005-09-30 15:50:00,68.63,68.69,68.6,68.66,36600.0,43.1252,43.1629,43.1064,43.1441,36600.0
2005-09-30 15:55:00,68.67,68.78,68.64,68.74,55700.0,43.1503,43.2195,43.1315,43.1943,55700.0
2005-10-03 09:30:00,69.1,69.35,69.1,69.21,73500.0,43.4205,43.5776,43.4205,43.4897,73500.0
2005-10-03 09:35:00,69.22,69.7,69.21,69.64,36300.0,43.4959,43.7976,43.4897,43.7599,36300.0
2005-10-03 09:40:00,69.62,69.79,69.59,69.76,36700.0,43.7473,43.8541,43.7284,43.8353,36700.0
2005-10-03 09:45:00,69.75,69.76,69.56,69.71,21700.0,43.829,43.8353,43.7096,43.8038,21700.0
2005-10-03 09:50:00,69.7,69.7,69.34,69.43,54600.0,43.7976,43.7976,43.5714,43.6279,54600.0
2005-10-03 09:55:00,69.43,69.56,69.41,69.41,28800.0,43.6279,43.7096,43.6153,43.6153,28800.0
2005-10-03 10:00:00,69.39,69.6,69.32,69.32,43700.0,43.6028,43.7347,43.5588,43.5588,43700.0
2005-10-03 10:05:00,69.31,69.32,69.11,69.13,26400.0,43.5525,43.5588,43.4268,43.4394,26400.0
2005-10-03 10:10:00,69.13,69.48,69.01,69.4,51700.0,43.4394,43.6593,43.364,43.6091,51700.0
2005-10-03 10:15:00,69.49,69.5,69.21,69.25,25200.0,43.6656,43.6719,43.4897,43.5148,25200.0
2005-10-03 10:20:00,69.23,69.3,69.14,69.14,16700.0,43.5022,43.5462,43.4457,43.4457,16700.0
2005-10-03 10:25:00,69.13,69.24,69.1,69.14,30600.0,43.4394,43.5085,43.4205,43.4457,30600.0
2005-10-03 10:30:00,69.12,69.12,68.87,69.0,39000.0,43.4331,43.4331,43.276,43.3577,39000.0
2005-10-03 10:35:00,68.98,69.0,68.82,68.95,41900.0,43.3451,43.3577,43.2446,43.3263,41900.0
2005-10-03 10:40:00,68.93,68.97,68.76,68.76,31200.0,43.3137,43.3389,43.2069,43.2069,31200.0
2005-10-03 10:45:00,68.77,68.77,68.64,68.73,37800.0,43.2132,43.2132,43.1315,43.188,37800.0
2005-10-03 10:50:00,68.73,68.98,68.68,68.94,24700.0,43.188,43.3451,43.1566,43.32,24700.0
2005-10-03 10:55:00,68.92,69.18,68.88,69.11,40200.0,43.3074,43.4708,43.2823,43.4268,40200.0
2005-10-03 11:00:00,69.15,69.46,69.15,69.23,34800.0,43.452,43.6468,43.452,43.5022,34800.0
2005-10-03 11:05:00,69.23,69.27,69.15,69.21,35800.0,43.5022,43.5274,43.452,43.4897,35800.0
2005-10-03 11:10:00,69.2,69.22,69.03,69.08,21800.0,43.4834,43.4959,43.3766,43.408,21800.0
2005-10-03 11:15:00,69.12,69.14,69.05,69.06,21500.0,43.4331,43.4457,43.3891,43.3954,21500.0
2005-10-03 11:20:00,69.07,69.2,69.07,69.15,33900.0,43.4017,43.4834,43.4017,43.452,33900.0
2005-10-03 11:25:00,69.13,69.19,69.12,69.13,29500.0,43.4394,43.4771,43.4331,43.4394,29500.0
2005-10-03 11:30:00,69.14,69.29,69.13,69.27,28100.0,43.4457,43.5399,43.4394,43.5274,28100.0
2005-10-03 11:35:00,69.27,69.27,69.17,69.24,19800.0,43.5274,43.5274,43.4645,43.5085,19800.0
2005-10-03 11:40:00,69.24,69.38,69.24,69.26,19000.0,43.5085,43.5965,43.5085,43.5211,19000.0
2005-10-03 11:45:00,69.25,69.25,69.12,69.12,15700.0,43.5148,43.5148,43.4331,43.4331,15700.0
2005-10-03 11:50:00,69.17,69.24,69.15,69.23,24500.0,43.4645,43.5085,43.452,43.5022,24500.0
2005-10-03 11:55:00,69.23,69.23,69.0,69.01,35200.0,43.5022,43.5022,43.3577,43.364,35200.0
2005-10-03 12:00:00,69.05,69.18,69.04,69.14,51900.0,43.3891,43.4708,43.3828,43.4457,51900.0
2005-10-03 12:05:00,69.13,69.18,69.09,69.1,14100.0,43.4394,43.4708,43.4143,43.4205,14100.0
2005-10-03 12:10:00,69.1,69.12,69.06,69.06,21100.0,43.4205,43.4331,43.3954,43.3954,21100.0
2005-10-03 12:15:00,69.06,69.12,69.05,69.1,23500.0,43.3954,43.4331,43.3891,43.4205,23500.0
2005-10-03 12:20:00,69.1,69.1,69.01,69.02,22300.0,43.4205,43.4205,43.364,43.3703,22300.0
2005-10-03 12:25:00,69.01,69.03,69.0,69.03,5100.0,43.364,43.3766,43.3577,43.3766,5100.0
2005-10-03 12:30:00,69.03,69.09,69.01,69.09,8100.0,43.3766,43.4143,43.364,43.4143,8100.0
2005-10-03 12:35:00,69.09,69.09,69.0,69.03,9300.0,43.4143,43.4143,43.3577,43.3766,9300.0
2005-10-03 12:40:00,69.06,69.06,68.99,68.99,18100.0,43.3954,43.3954,43.3514,43.3514,18100.0
2005-10-03 12:45:00,69.0,69.0,68.91,68.96,23500.0,43.3577,43.3577,43.3011,43.3326,23500.0
2005-10-03 12:50:00,68.98,69.13,68.98,69.06,44500.0,43.3451,43.4394,43.3451,43.3954,44500.0
2005-10-03 12:55:00,69.05,69.1,68.99,68.99,13500.0,43.3891,43.4205,43.3514,43.3514,13500.0
2005-10-03 13:00:00,69.01,69.14,69.0,69.12,9900.0,43.364,43.4457,43.3577,43.4331,9900.0
2005-10-03 13:05:00,69.11,69.24,69.11,69.17,16100.0,43.4268,43.5085,43.4268,43.4645,16100.0
2005-10-03 13:10:00,69.17,69.24,69.15,69.2,12600.0,43.4645,43.5085,43.452,43.4834,12600.0
2005-10-03 13:15:00,69.21,69.25,69.14,69.18,11000.0,43.4897,43.5148,43.4457,43.4708,11000.0
2005-10-03 13:20:00,69.17,69.18,69.02,69.08,14200.0,43.4645,43.4708,43.3703,43.408,14200.0
2005-10-03 13:25:00,69.04,69.26,69.04,69.18,27400.0,43.3828,43.5211,43.3828,43.4708,27400.0
2005-10-03 13:30:00,69.15,69.18,69.13,69.15,11800.0,43.452,43.4708,43.4394,43.452,11800.0
2005-10-03 13:35:00,69.15,69.15,69.06,69.07,9400.0,43.452,43.452,43.3954,43.4017,9400.0
2005-10-03 13:40:00,69.07,69.11,69.05,69.09,10300.0,43.4017,43.4268,43.3891,43.4143,10300.0
2005-10-03 13:45:00,69.07,69.08,68.99,69.0,9600.0,43.4017,43.408,43.3514,43.3577,9600.0
2005-10-03 13:50:00,69.0,69.04,68.99,69.01,24100.0,43.3577,43.3828,43.3514,43.364,24100.0
2005-10-03 13:55:00,69.01,69.22,69.01,69.18,18400.0,43.364,43.4959,43.364,43.4708,18400.0
2005-10-03 14:00:00,69.15,69.2,69.02,69.04,28200.0,43.452,43.4834,43.3703,43.3828,28200.0
2005-10-03 14:05:00,69.04,69.04,68.9,68.97,17200.0,43.3828,43.3828,43.2949,43.3389,17200.0
2005-10-03 14:10:00,68.96,69.05,68.96,69.01,22900.0,43.3326,43.3891,43.3326,43.364,22900.0
2005-10-03 14:15:00,69.01,69.2,69.0,69.17,20100.0,43.364,43.4834,43.3577,43.4645,20100.0
2005-10-03 14:20:00,69.16,69.16,68.91,68.96,17800.0,43.4582,43.4582,43.3011,43.3326,17800.0
2005-10-03 14:25:00,68.96,69.19,68.96,69.19,13400.0,43.3326,43.4771,43.3326,43.4771,13400.0
2005-10-03 14:30:00,69.19,69.2,69.08,69.09,13400.0,43.4771,43.4834,43.408,43.4143,13400.0
2005-10-03 14:35:00,69.08,69.11,69.03,69.07,8500.0,43.408,43.4268,43.3766,43.4017,8500.0
2005-10-03 14:40:00,69.08,69.13,69.03,69.07,18900.0,43.408,43.4394,43.3766,43.4017,18900.0
2005-10-03 14:45:00,69.06,69.26,69.06,69.25,24500.0,43.3954,43.5211,43.3954,43.5148,24500.0
2005-10-03 14:50:00,69.25,69.25,69.19,69.19,15700.0,43.5148,43.5148,43.4771,43.4771,15700.0
2005-10-03 14:55:00,69.2,69.25,69.15,69.2,24700.0,43.4834,43.5148,43.452,43.4834,24700.0
2005-10-03 15:00:00,69.24,69.27,69.2,69.23,10700.0,43.5085,43.5274,43.4834,43.5022,10700.0
2005-10-03 15:05:00,69.23,69.45,69.22,69.35,32100.0,43.5022,43.6405,43.4959,43.5776,32100.0
2005-10-03 15:10:00,69.36,69.41,69.3,69.31,14700.0,43.5839,43.6153,43.5462,43.5525,14700.0
2005-10-03 15:15:00,69.33,69.35,69.28,69.34,35300.0,43.5651,43.5776,43.5336,43.5714,35300.0
2005-10-03 15:20:00,69.34,69.34,69.21,69.22,29600.0,43.5714,43.5714,43.4897,43.4959,29600.0
2005-10-03 15:25:00,69.23,69.24,69.11,69.17,26100.0,43.5022,43.5085,43.4268,43.4645,26100.0
2005-10-03 15:30:00,69.16,69.19,69.13,69.19,17500.0,43.4582,43.4771,43.4394,43.4771,17500.0
2005-10-03 15:35:00,69.17,69.21,69.12,69.2,45700.0,43.4645,43.4897,43.4331,43.4834,45700.0
2005-10-03 15:40:00,69.2,69.22,69.16,69.16,33100.0,43.4834,43.4959,43.4582,43.4582,33100.0
2005-10-03 15:45:00,69.16,69.18,69.12,69.13,26900.0,43.4582,43.4708,43.4331,43.4394,26900.0
2005-10-03 15:50:00,69.13,69.34,69.12,69.24,28900.0,43.4394,43.5714,43.4331,43.5085,28900.0
2005-10-03 15:55:00,69.23,69.24,69.14,69.17,42200.0,43.5022,43.5085,43.4457,43.4645,42200.0
2005-10-04 09:30:00,69.06,69.07,68.77,68.89,74200.0,43.3954,43.4017,43.2132,43.2886,74200.0
2005-10-04 09:35:00,68.84,68.92,68.22,68.23,46500.0,43.2572,43.3074,42.8676,42.8739,46500.0
2005-10-04 09:40:00,68.23,68.4,68.18,68.2,36300.0,42.8739,42.9807,42.8424,42.855,36300.0
2005-10-04 09:45:00,68.21,68.27,68.05,68.09,80400.0,42.8613,42.899,42.7607,42.7859,80400.0
2005-10-04 09:50:00,68.07,68.07,67.42,67.47,85600.0,42.7733,42.7733,42.3649,42.3963,85600.0
2005-10-04 09:55:00,67.51,67.75,67.39,67.68,69500.0,42.4214,42.5722,42.346,42.5283,69500.0
2005-10-04 10:00:00,67.67,67.68,67.45,67.58,80300.0,42.522,42.5283,42.3837,42.4654,80300.0
2005-10-04 10:05:00,67.55,67.57,67.32,67.43,55000.0,42.4466,42.4591,42.302,42.3712,55000.0
2005-10-04 10:10:00,67.41,67.64,67.41,67.64,46100.0,42.3586,42.5031,42.3586,42.5031,46100.0
2005-10-04 10:15:00,67.56,67.66,67.47,67.55,33500.0,42.4528,42.5157,42.3963,42.4466,33500.0
2005-10-04 10:20:00,67.56,67.56,67.4,67.51,43700.0,42.4528,42.4528,42.3523,42.4214,43700.0
2005-10-04 10:25:00,67.48,67.56,67.26,67.3,31900.0,42.4026,42.4528,42.2643,42.2895,31900.0
2005-10-04 10:30:00,67.3,67.31,67.02,67.2,79800.0,42.2895,42.2958,42.1135,42.2266,79800.0
2005-10-04 10:35:00,67.21,67.43,67.21,67.38,44300.0,42.2329,42.3712,42.2329,42.3397,44300.0
2005-10-04 10:40:00,67.38,67.49,67.27,67.45,25200.0,42.3397,42.4089,42.2706,42.3837,25200.0
2005-10-04 10:45:00,67.46,67.69,67.39,67.65,45500.0,42.39,42.5345,42.346,42.5094,45500.0
2005-10-04 10:50:00,67.65,67.75,67.59,67.75,28800.0,42.5094,42.5722,42.4717,42.5722,28800.0
2005-10-04 10:55:00,67.74,67.8,67.67,67.67,22300.0,42.566,42.6037,42.522,42.522,22300.0
2005-10-04 11:00:00,67.64,67.74,67.5,67.72,27100.0,42.5031,42.566,42.4151,42.5534,27100.0
2005-10-04 11:05:00,67.73,67.74,67.64,67.66,19300.0,42.5597,42.566,42.5031,42.5157,19300.0
2005-10-04 11:10:00,67.66,67.7,67.61,67.66,36400.0,42.5157,42.5408,42.4843,42.5157,36400.0
2005-10-04 11:15:00,67.65,67.66,67.6,67.64,20400.0,42.5094,42.5157,42.478,42.5031,20400.0
2005-10-04 11:20:00,67.64,67.65,67.4,67.44,48100.0,42.5031,42.5094,42.3523,42.3774,48100.0
2005-10-04 11:25:00,67.44,67.46,67.2,67.29,33200.0,42.3774,42.39,42.2266,42.2832,33200.0
2005-10-04 11:30:00,67.28,67.36,67.25,67.36,44500.0,42.2769,42.3272,42.2581,42.3272,44500.0
2005-10-04 11:35:00,67.32,67.35,67.26,67.29,46700.0,42.302,42.3209,42.2643,42.2832,46700.0
2005-10-04 11:40:00,67.3,67.31,67.25,67.31,36200.0,42.2895,42.2958,42.2581,42.2958,36200.0
2005-10-04 11:45:00,67.31,67.37,67.25,67.26,32400.0,42.2958,42.3335,42.2581,42.2643,32400.0
2005-10-04 11:50:00,67.25,67.26,67.04,67.19,31600.0,42.2581,42.2643,42.1261,42.2203,31600.0
2005-10-04 11:55:00,67.17,67.19,67.05,67.1,26900.0,42.2078,42.2203,42.1324,42.1638,26900.0
2005-10-04 12:00:00,67.1,67.14,67.05,67.14,19800.0,42.1638,42.1889,42.1324,42.1889,19800.0
2005-10-04 12:05:00,67.13,67.24,67.07,67.07,46600.0,42.1826,42.2518,42.1449,42.1449,46600.0
2005-10-04 12:10:00,67.07,67.23,66.9,67.13,59100.0,42.1449,42.2455,42.0381,42.1826,59100.0
2005-10-04 12:15:00,67.13,67.23,67.07,67.23,23000.0,42.1826,42.2455,42.1449,42.2455,23000.0
2005-10-04 12:20:00,67.22,67.3,67.2,67.29,14300.0,42.2392,42.2895,42.2266,42.2832,14300.0
2005-10-04 12:25:00,67.29,67.38,67.28,67.34,14700.0,42.2832,42.3397,42.2769,42.3146,14700.0
2005-10-04 12:30:00,67.34,67.38,67.32,67.37,17700.0,42.3146,42.3397,42.302,42.3335,17700.0
2005-10-04 12:35:00,67.37,67.48,67.34,67.39,27000.0,42.3335,42.4026,42.3146,42.346,27000.0
2005-10-04 12:40:00,67.4,67.48,67.33,67.39,22900.0,42.3523,42.4026,42.3083,42.346,22900.0
2005-10-04 12:45:00,67.36,67.42,67.34,67.4,34400.0,42.3272,42.3649,42.3146,42.3523,34400.0
2005-10-04 12:50:00,67.4,67.44,67.34,67.44,21900.0,42.3523,42.3774,42.3146,42.3774,21900.0
2005-10-04 12:55:00,67.45,67.45,67.33,67.35,13000.0,42.3837,42.3837,42.3083,42.3209,13000.0
2005-10-04 13:00:00,67.35,67.5,67.35,67.49,6900.0,42.3209,42.4151,42.3209,42.4089,6900.0
2005-10-04 13:05:00,67.46,67.46,67.22,67.3,33800.0,42.39,42.39,42.2392,42.2895,33800.0
2005-10-04 13:10:00,67.31,67.37,67.26,67.27,17700.0,42.2958,42.3335,42.2643,42.2706,17700.0
2005-10-04 13:15:00,67.22,67.35,67.21,67.3,15500.0,42.2392,42.3209,42.2329,42.2895,15500.0
2005-10-04 13:20:00,67.3,67.3,67.23,67.27,18700.0,42.2895,42.2895,42.2455,42.2706,18700.0
2005-10-04 13:25:00,67.29,67.45,67.29,67.4,11200.0,42.2832,42.3837,42.2832,42.3523,11200.0
2005-10-04 13:30:00,67.4,67.44,67.35,67.39,12500.0,42.3523,42.3774,42.3209,42.346,12500.0
2005-10-04 13:35:00,67.37,67.41,67.31,67.37,11600.0,42.3335,42.3586,42.2958,42.3335,11600.0
2005-10-04 13:40:00,67.39,67.45,67.39,67.44,25500.0,42.346,42.3837,42.346,42.3774,25500.0
2005-10-04 13:45:00,67.44,67.44,67.31,67.37,19200.0,42.3774,42.3774,42.2958,42.3335,19200.0
2005-10-04 13:50:00,67.36,67.4,67.27,67.39,13900.0,42.3272,42.3523,42.2706,42.346,13900.0
2005-10-04 13:55:00,67.39,67.4,67.33,67.38,11500.0,42.346,42.3523,42.3083,42.3397,11500.0
2005-10-04 14:00:00,67.39,67.4,67.28,67.4,17300.0,42.346,42.3523,42.2769,42.3523,17300.0
2005-10-04 14:05:00,67.4,67.5,67.39,67.42,19800.0,42.3523,42.4151,42.346,42.3649,19800.0
2005-10-04 14:10:00,67.44,67.58,67.42,67.51,19600.0,42.3774,42.4654,42.3649,42.4214,19600.0
2005-10-04 14:15:00,67.52,67.61,67.52,67.57,20600.0,42.4277,42.4843,42.4277,42.4591,20600.0
2005-10-04 14:20:00,67.57,67.58,67.5,67.5,20200.0,42.4591,42.4654,42.4151,42.4151,20200.0
2005-10-04 14:25:00,67.5,67.5,67.04,67.27,33400.0,42.4151,42.4151,42.1261,42.2706,33400.0
2005-10-04 14:30:00,67.26,67.35,67.13,67.16,16700.0,42.2643,42.3209,42.1826,42.2015,16700.0
2005-10-04 14:35:00,67.04,67.23,67.0,67.17,30300.0,42.1261,42.2455,42.101,42.2078,30300.0
2005-10-04 14:40:00,67.19,67.26,67.15,67.25,17600.0,42.2203,42.2643,42.1952,42.2581,17600.0
2005-10-04 14:45:00,67.25,67.25,67.13,67.17,21300.0,42.2581,42.2581,42.1826,42.2078,21300.0
2005-10-04 14:50:00,67.09,67.14,67.07,67.14,16800.0,42.1575,42.1889,42.1449,42.1889,16800.0
2005-10-04 14:55:00,67.15,67.5,67.0,67.01,35500.0,42.1952,42.4151,42.101,42.1072,35500.0
2005-10-04 15:00:00,66.99,67.07,66.95,66.98,37600.0,42.0947,42.1449,42.0695,42.0884,37600.0
2005-10-04 15:05:00,67.0,67.02,66.95,66.97,22500.0,42.101,42.1135,42.0695,42.0821,22500.0
2005-10-04 15:10:00,66.95,67.0,66.64,66.67,39000.0,42.0695,42.101,41.8747,41.8936,39000.0
2005-10-04 15:15:00,66.66,66.66,66.49,66.53,59700.0,41.8873,41.8873,41.7805,41.8056,59700.0
2005-10-04 15:20:00,66.52,66.54,66.44,66.54,37900.0,41.7993,41.8119,41.7491,41.8119,37900.0
2005-10-04 15:25:00,66.54,66.6,66.47,66.54,37900.0,41.8119,41.8496,41.7679,41.8119,37900.0
2005-10-04 15:30:00,66.53,66.57,66.5,66.56,40700.0,41.8056,41.8308,41.7868,41.8245,40700.0
2005-10-04 15:35:00,66.55,66.89,66.55,66.65,58900.0,41.8182,42.0318,41.8182,41.881,58900.0
2005-10-04 15:40:00,66.64,66.79,66.58,66.71,57400.0,41.8747,41.969,41.837,41.9187,57400.0
2005-10-04 15:45:00,66.72,66.72,66.59,66.6,42500.0,41.925,41.925,41.8433,41.8496,42500.0
2005-10-04 15:50:00,66.6,66.61,66.0,66.22,66500.0,41.8496,41.8559,41.4726,41.6108,66500.0
2005-10-04 15:55:00,66.25,66.42,66.2,66.31,91400.0,41.6297,41.7365,41.5983,41.6674,91400.0
2005-10-05 09:30:00,66.1,66.38,66.1,66.36,104200.0,41.5354,41.7114,41.5354,41.6988,104200.0
2005-10-05 09:35:00,66.36,66.4,66.2,66.33,72300.0,41.6988,41.7239,41.5983,41.6799,72300.0
2005-10-05 09:40:00,66.36,66.5,66.35,66.43,63900.0,41.6988,41.7868,41.6925,41.7428,63900.0
2005-10-05 09:45:00,66.44,66.99,66.38,66.97,67200.0,41.7491,42.0947,41.7114,42.0821,67200.0
2005-10-05 09:50:00,66.98,67.39,66.98,67.14,73300.0,42.0884,42.346,42.0884,42.1889,73300.0
2005-10-05 09:55:00,67.07,67.2,66.9,67.03,37800.0,42.1449,42.2266,42.0381,42.1198,37800.0
2005-10-05 10:00:00,67.03,67.45,66.91,67.39,69400.0,42.1198,42.3837,42.0444,42.346,69400.0
2005-10-05 10:05:00,67.38,67.44,67.2,67.33,83100.0,42.3397,42.3774,42.2266,42.3083,83100.0
2005-10-05 10:10:00,67.33,67.33,66.57,66.63,58700.0,42.3083,42.3083,41.8308,41.8685,58700.0
2005-10-05 10:15:00,66.6,66.65,66.5,66.53,52000.0,41.8496,41.881,41.7868,41.8056,52000.0
2005-10-05 10:20:00,66.53,66.54,66.11,66.18,95000.0,41.8056,41.8119,41.5417,41.5857,95000.0
2005-10-05 10:25:00,66.18,66.19,65.86,66.03,68600.0,41.5857,41.592,41.3846,41.4914,68600.0
2005-10-05 10:30:00,66.01,66.67,66.0,66.57,112600.0,41.4789,41.8936,41.4726,41.8308,112600.0
2005-10-05 10:35:00,66.6,66.62,66.38,66.42,93400.0,41.8496,41.8622,41.7114,41.7365,93400.0
2005-10-05 10:40:00,66.42,66.44,66.27,66.4,83000.0,41.7365,41.7491,41.6422,41.7239,83000.0
2005-10-05 10:45:00,66.38,66.64,66.32,66.64,39400.0,41.7114,41.8747,41.6737,41.8747,39400.0
2005-10-05 10:50:00,66.6,66.64,66.36,66.44,60300.0,41.8496,41.8747,41.6988,41.7491,60300.0
2005-10-05 10:55:00,66.47,66.53,66.33,66.45,64900.0,41.7679,41.8056,41.6799,41.7554,64900.0
2005-10-05 11:00:00,66.51,66.55,66.38,66.44,76300.0,41.7931,41.8182,41.7114,41.7491,76300.0
2005-10-05 11:05:00,66.38,66.44,66.05,66.13,60300.0,41.7114,41.7491,41.504,41.5543,60300.0
2005-10-05 11:10:00,66.1,66.1,65.4,65.5,116500.0,41.5354,41.5354,41.0956,41.1584,116500.0
2005-10-05 11:15:00,65.48,65.48,64.81,64.95,121400.0,41.1458,41.1458,40.7248,40.8128,121400.0
2005-10-05 11:20:00,64.95,64.97,64.2,64.2,98400.0,40.8128,40.8254,40.3415,40.3415,98400.0
2005-10-05 11:25:00,64.25,64.51,64.03,64.12,110000.0,40.3729,40.5363,40.2347,40.2912,110000.0
2005-10-05 11:30:00,64.18,64.25,64.03,64.17,107400.0,40.3289,40.3729,40.2347,40.3227,107400.0
2005-10-05 11:35:00,64.09,64.11,63.67,63.73,108700.0,40.2724,40.285,40.0085,40.0462,108700.0
2005-10-05 11:40:00,63.73,64.2,63.71,64.2,185000.0,40.0462,40.3415,40.0336,40.3415,185000.0
2005-10-05 11:45:00,64.2,64.3,64.1,64.18,122300.0,40.3415,40.4044,40.2787,40.3289,122300.0
2005-10-05 11:50:00,64.18,64.4,64.16,64.33,58700.0,40.3289,40.4672,40.3164,40.4232,58700.0
2005-10-05 11:55:00,64.34,64.38,64.0,64.27,65700.0,40.4295,40.4546,40.2158,40.3855,65700.0
2005-10-05 12:00:00,64.27,64.38,64.2,64.23,41800.0,40.3855,40.4546,40.3415,40.3604,41800.0
2005-10-05 12:05:00,64.24,64.25,64.09,64.19,32800.0,40.3667,40.3729,40.2724,40.3352,32800.0
2005-10-05 12:10:00,64.18,64.45,64.18,64.37,32100.0,40.3289,40.4986,40.3289,40.4483,32100.0
2005-10-05 12:15:00,64.36,64.45,64.1,64.36,46500.0,40.4421,40.4986,40.2787,40.4421,46500.0
2005-10-05 12:20:00,64.41,64.74,64.35,64.67,48600.0,40.4735,40.6808,40.4358,40.6369,48600.0
2005-10-05 12:25:00,64.68,64.85,64.54,64.57,53700.0,40.6431,40.75,40.5552,40.574,53700.0
2005-10-05 12:30:00,64.52,64.7,64.34,64.66,39600.0,40.5426,40.6557,40.4295,40.6306,39600.0
2005-10-05 12:35:00,64.62,64.81,64.62,64.73,41100.0,40.6054,40.7248,40.6054,40.6746,41100.0
2005-10-05 12:40:00,64.7,64.72,64.54,64.64,23600.0,40.6557,40.6683,40.5552,40.618,23600.0
2005-10-05 12:45:00,64.6,64.78,64.52,64.75,56700.0,40.5929,40.706,40.5426,40.6871,56700.0
2005-10-05 12:50:00,64.73,64.99,64.72,64.94,56000.0,40.6746,40.8379,40.6683,40.8065,56000.0
2005-10-05 12:55:00,64.94,64.94,64.8,64.9,29300.0,40.8065,40.8065,40.7185,40.7814,29300.0
2005-10-05 13:00:00,64.79,64.98,64.69,64.95,46400.0,40.7123,40.8316,40.6494,40.8128,46400.0
2005-10-05 13:05:00,64.94,65.18,64.89,65.05,29700.0,40.8065,40.9573,40.7751,40.8756,29700.0
2005-10-05 13:10:00,65.03,65.13,64.93,65.08,34900.0,40.8631,40.9259,40.8002,40.8945,34900.0
2005-10-05 13:15:00,65.09,65.48,65.05,65.41,40300.0,40.9008,41.1458,40.8756,41.1018,40300.0
2005-10-05 13:20:00,65.39,65.43,65.15,65.17,75800.0,41.0893,41.1144,40.9385,40.951,75800.0
2005-10-05 13:25:00,65.17,65.31,65.1,65.17,36800.0,40.951,41.039,40.9071,40.951,36800.0
2005-10-05 13:30:00,65.17,65.25,65.09,65.18,37300.0,40.951,41.0013,40.9008,40.9573,37300.0
2005-10-05 13:35:00,65.15,65.15,64.9,64.94,28800.0,40.9385,40.9385,40.7814,40.8065,28800.0
2005-10-05 13:40:00,64.91,65.24,64.91,65.05,42500.0,40.7877,40.995,40.7877,40.8756,42500.0
2005-10-05 13:45:00,65.1,65.25,65.07,65.11,37600.0,40.9071,41.0013,40.8882,40.9133,37600.0
2005-10-05 13:50:00,65.11,65.23,65.0,65.12,54100.0,40.9133,40.9887,40.8442,40.9196,54100.0
2005-10-05 13:55:00,65.12,65.14,64.89,64.9,20700.0,40.9196,40.9322,40.7751,40.7814,20700.0
2005-10-05 14:00:00,64.9,65.0,64.83,64.91,40600.0,40.7814,40.8442,40.7374,40.7877,40600.0
2005-10-05 14:05:00,64.89,64.89,64.41,64.57,29500.0,40.7751,40.7751,40.4735,40.574,29500.0
2005-10-05 14:10:00,64.58,64.62,64.51,64.54,32000.0,40.5803,40.6054,40.5363,40.5552,32000.0
2005-10-05 14:15:00,64.54,64.65,64.27,64.57,54400.0,40.5552,40.6243,40.3855,40.574,54400.0
2005-10-05 14:20:00,64.51,64.73,64.31,64.31,33200.0,40.5363,40.6746,40.4106,40.4106,33200.0
2005-10-05 14:25:00,64.32,64.63,64.31,64.6,38900.0,40.4169,40.6117,40.4106,40.5929,38900.0
2005-10-05 14:30:00,64.61,64.67,64.31,64.34,32800.0,40.5991,40.6369,40.4106,40.4295,32800.0
2005-10-05 14:35:00,64.32,64.36,64.16,64.25,54100.0,40.4169,40.4421,40.3164,40.3729,54100.0
2005-10-05 14:40:00,64.23,64.38,64.2,64.21,33300.0,40.3604,40.4546,40.3415,40.3478,33300.0
2005-10-05 14:45:00,64.22,64.22,64.12,64.15,51900.0,40.3541,40.3541,40.2912,40.3101,51900.0
2005-10-05 14:50:00,64.16,64.16,63.99,64.04,64200.0,40.3164,40.3164,40.2096,40.241,64200.0
2005-10-05 14:55:00,64.09,64.1,63.81,63.81,36700.0,40.2724,40.2787,40.0965,40.0965,36700.0
2005-10-05 15:00:00,63.78,63.8,63.5,63.63,79000.0,40.0776,40.0902,39.9017,39.9833,79000.0
2005-10-05 15:05:00,63.63,63.95,63.59,63.91,50000.0,39.9833,40.1844,39.9582,40.1593,50000.0
2005-10-05 15:10:00,63.97,63.99,63.66,63.78,46000.0,40.197,40.2096,40.0022,40.0776,46000.0
2005-10-05 15:15:00,63.78,63.78,63.5,63.5,72400.0,40.0776,40.0776,39.9017,39.9017,72400.0
2005-10-05 15:20:00,63.5,63.65,63.21,63.37,81500.0,39.9017,39.9959,39.7194,39.82,81500.0
2005-10-05 15:25:00,63.37,63.45,63.15,63.34,89000.0,39.82,39.8702,39.6817,39.8011,89000.0
2005-10-05 15:30:00,63.34,63.55,63.34,63.5,35400.0,39.8011,39.9331,39.8011,39.9017,35400.0
2005-10-05 15:35:00,63.51,63.55,63.4,63.4,71800.0,39.9079,39.9331,39.8388,39.8388,71800.0
2005-10-05 15:40:00,63.4,63.56,63.4,63.45,50000.0,39.8388,39.9394,39.8388,39.8702,50000.0
2005-10-05 15:45:00,63.46,63.51,63.27,63.33,68000.0,39.8765,39.9079,39.7571,39.7948,68000.0
2005-10-05 15:50:00,63.32,63.4,63.16,63.21,80100.0,39.7885,39.8388,39.688,39.7194,80100.0
2005-10-05 15:55:00,63.18,63.28,63.17,63.24,98300.0,39.7006,39.7634,39.6943,39.7383,98300.0
2005-10-06 09:30:00,63.1,63.1,63.1,63.1,0.0,39.6503,39.6503,39.6503,39.6503,0.0
2005-10-06 09:35:00,61.75,62.0,60.5,60.92,254600.0,38.802,38.9591,38.0165,38.2805,254600.0
2005-10-06 09:40:00,61.0,61.14,60.49,61.04,193700.0,38.3307,38.4187,38.0103,38.3559,193700.0
2005-10-06 09:45:00,61.05,61.13,60.9,60.96,127800.0,38.3621,38.4124,38.2679,38.3056,127800.0
2005-10-06 09:50:00,60.95,61.5,60.92,61.43,97300.0,38.2993,38.6449,38.2805,38.6009,97300.0
2005-10-06 09:55:00,61.5,61.97,61.4,61.91,146100.0,38.6449,38.9402,38.5821,38.9025,146100.0
2005-10-06 10:00:00,61.91,61.91,61.3,61.33,80200.0,38.9025,38.9025,38.5192,38.5381,80200.0
2005-10-06 10:05:00,61.4,61.55,61.28,61.47,74400.0,38.5821,38.6763,38.5067,38.6261,74400.0
2005-10-06 10:10:00,61.53,62.02,61.5,61.9,125400.0,38.6638,38.9717,38.6449,38.8963,125400.0
2005-10-06 10:15:00,61.86,61.86,61.51,61.7,118800.0,38.8711,38.8711,38.6512,38.7706,118800.0
2005-10-06 10:20:00,61.67,61.75,61.58,61.67,86000.0,38.7517,38.802,38.6952,38.7517,86000.0
2005-10-06 10:25:00,61.7,61.91,61.67,61.83,63100.0,38.7706,38.9025,38.7517,38.8523,63100.0
2005-10-06 10:30:00,61.84,62.0,61.69,61.84,128800.0,38.8586,38.9591,38.7643,38.8586,128800.0
2005-10-06 10:35:00,61.74,61.9,61.65,61.66,54700.0,38.7957,38.8963,38.7392,38.7454,54700.0
2005-10-06 10:40:00,61.66,61.7,61.52,61.6,78700.0,38.7454,38.7706,38.6575,38.7077,78700.0
2005-10-06 10:45:00,61.59,61.67,61.41,61.6,89000.0,38.7015,38.7517,38.5884,38.7077,89000.0
2005-10-06 10:50:00,61.53,61.8,61.5,61.79,66600.0,38.6638,38.8334,38.6449,38.8271,66600.0
2005-10-06 10:55:00,61.79,61.81,61.67,61.73,67600.0,38.8271,38.8397,38.7517,38.7894,67600.0
2005-10-06 11:00:00,61.73,61.76,61.58,61.61,42700.0,38.7894,38.8083,38.6952,38.714,42700.0
2005-10-06 11:05:00,61.59,61.78,61.53,61.75,48700.0,38.7015,38.8209,38.6638,38.802,48700.0
2005-10-06 11:10:00,61.73,61.92,61.7,61.92,39500.0,38.7894,38.9088,38.7706,38.9088,39500.0
2005-10-06 11:15:00,61.92,62.29,61.92,62.26,72200.0,38.9088,39.1413,38.9088,39.1225,72200.0
2005-10-06 11:20:00,62.26,62.44,62.26,62.42,84000.0,39.1225,39.2356,39.1225,39.223,84000.0
2005-10-06 11:25:00,62.44,62.5,62.14,62.14,72800.0,39.2356,39.2733,39.0471,39.0471,72800.0
2005-10-06 11:30:00,62.19,62.52,61.95,62.5,66000.0,39.0785,39.2858,38.9277,39.2733,66000.0
2005-10-06 11:35:00,62.52,62.95,62.52,62.94,92100.0,39.2858,39.556,39.2858,39.5498,92100.0
2005-10-06 11:40:00,62.91,63.03,62.86,63.03,85500.0,39.5309,39.6063,39.4995,39.6063,85500.0
2005-10-06 11:45:00,63.0,63.01,62.83,62.94,81700.0,39.5875,39.5938,39.4806,39.5498,81700.0
2005-10-06 11:50:00,62.94,63.15,62.9,63.15,94400.0,39.5498,39.6817,39.5246,39.6817,94400.0
2005-10-06 11:55:00,63.14,63.67,63.14,63.55,91700.0,39.6754,40.0085,39.6754,39.9331,91700.0
2005-10-06 12:00:00,63.56,63.69,63.5,63.61,49900.0,39.9394,40.021,39.9017,39.9708,49900.0
2005-10-06 12:05:00,63.62,63.86,63.52,63.64,65100.0,39.9771,40.1279,39.9142,39.9896,65100.0
2005-10-06 12:10:00,63.64,63.99,63.63,63.79,87100.0,39.9896,40.2096,39.9833,40.0839,87100.0
2005-10-06 12:15:00,63.79,63.83,63.03,63.27,59700.0,40.0839,40.109,39.6063,39.7571,59700.0
2005-10-06 12:20:00,63.28,63.28,63.1,63.21,50700.0,39.7634,39.7634,39.6503,39.7194,50700.0
2005-10-06 12:25:00,63.19,63.19,62.73,62.97,65400.0,39.7069,39.7069,39.4178,39.5686,65400.0
2005-10-06 12:30:00,62.98,63.05,62.83,62.96,32700.0,39.5749,39.6189,39.4806,39.5623,32700.0
2005-10-06 12:35:00,62.97,63.12,62.81,63.05,68100.0,39.5686,39.6629,39.4681,39.6189,68100.0
2005-10-06 12:40:00,63.07,63.32,63.01,63.32,35700.0,39.6315,39.7885,39.5938,39.7885,35700.0
2005-10-06 12:45:00,63.29,63.43,63.22,63.38,43400.0,39.7697,39.8577,39.7257,39.8262,43400.0
2005-10-06 12:50:00,63.38,63.72,63.3,63.6,37000.0,39.8262,40.0399,39.776,39.9645,37000.0
2005-10-06 12:55:00,63.7,63.88,63.59,63.59,37900.0,40.0273,40.1404,39.9582,39.9582,37900.0
2005-10-06 13:00:00,63.59,63.59,63.15,63.24,32400.0,39.9582,39.9582,39.6817,39.7383,32400.0
2005-10-06 13:05:00,63.17,63.18,62.99,63.11,49300.0,39.6943,39.7006,39.5812,39.6566,49300.0
2005-10-06 13:10:00,63.11,63.15,63.05,63.15,15900.0,39.6566,39.6817,39.6189,39.6817,15900.0
2005-10-06 13:15:00,63.16,63.16,62.93,62.93,34300.0,39.688,39.688,39.5435,39.5435,34300.0
2005-10-06 13:20:00,62.93,62.97,62.81,62.88,26200.0,39.5435,39.5686,39.4681,39.5121,26200.0
2005-10-06 13:25:00,62.89,63.05,62.87,62.96,22400.0,39.5183,39.6189,39.5058,39.5623,22400.0
2005-10-06 13:30:00,62.96,63.08,62.94,62.95,33300.0,39.5623,39.6377,39.5498,39.556,33300.0
2005-10-06 13:35:00,62.96,63.02,62.63,62.71,31700.0,39.5623,39.6,39.355,39.4052,31700.0
2005-10-06 13:40:00,62.68,62.77,62.58,62.65,46000.0,39.3864,39.4429,39.3236,39.3675,46000.0
2005-10-06 13:45:00,62.65,62.67,62.5,62.64,33400.0,39.3675,39.3801,39.2733,39.3613,33400.0
2005-10-06 13:50:00,62.62,62.62,62.35,62.54,40500.0,39.3487,39.3487,39.179,39.2984,40500.0
2005-10-06 13:55:00,62.55,62.55,62.2,62.3,55800.0,39.3047,39.3047,39.0848,39.1476,55800.0
2005-10-06 14:00:00,62.3,62.48,62.11,62.14,44600.0,39.1476,39.2607,39.0282,39.0471,44600.0
2005-10-06 14:05:00,62.15,62.15,61.81,61.99,67600.0,39.0534,39.0534,38.8397,38.9528,67600.0
2005-10-06 14:10:00,62.0,62.31,61.99,62.3,44700.0,38.9591,39.1539,38.9528,39.1476,44700.0
2005-10-06 14:15:00,62.35,62.45,62.11,62.27,50700.0,39.179,39.2419,39.0282,39.1288,50700.0
2005-10-06 14:20:00,62.28,62.28,62.08,62.2,60600.0,39.135,39.135,39.0094,39.0848,60600.0
2005-10-06 14:25:00,62.2,62.32,62.14,62.14,59000.0,39.0848,39.1602,39.0471,39.0471,59000.0
2005-10-06 14:30:00,62.12,62.14,61.79,61.79,56400.0,39.0345,39.0471,38.8271,38.8271,56400.0
2005-10-06 14:35:00,61.8,61.8,61.64,61.7,81400.0,38.8334,38.8334,38.7329,38.7706,81400.0
2005-10-06 14:40:00,61.67,61.83,61.45,61.45,51800.0,38.7517,38.8523,38.6135,38.6135,51800.0
2005-10-06 14:45:00,61.45,61.5,61.31,61.47,88500.0,38.6135,38.6449,38.5255,38.6261,88500.0
2005-10-06 14:50:00,61.47,61.47,61.06,61.07,70000.0,38.6261,38.6261,38.3684,38.3747,70000.0
2005-10-06 14:55:00,61.08,61.19,60.8,61.18,67400.0,38.381,38.4501,38.205,38.4438,67400.0
2005-10-06 15:00:00,61.21,61.34,61.02,61.17,57000.0,38.4627,38.5444,38.3433,38.4375,57000.0
2005-10-06 15:05:00,61.2,61.29,60.93,60.93,83300.0,38.4564,38.513,38.2867,38.2867,83300.0
2005-10-06 15:10:00,60.93,61.1,60.65,60.94,88400.0,38.2867,38.3936,38.1108,38.293,88400.0
2005-10-06 15:15:00,60.97,61.14,60.93,61.07,46800.0,38.3119,38.4187,38.2867,38.3747,46800.0
2005-10-06 15:20:00,61.04,61.1,60.71,60.71,62500.0,38.3559,38.3936,38.1485,38.1485,62500.0
2005-10-06 15:25:00,60.71,60.78,60.56,60.6,62000.0,38.1485,38.1925,38.0542,38.0794,62000.0
2005-10-06 15:30:00,60.62,60.68,60.1,60.48,83500.0,38.0919,38.1296,37.7652,38.004,83500.0
2005-10-06 15:35:00,60.47,60.57,60.43,60.57,88600.0,37.9977,38.0605,37.9726,38.0605,88600.0
2005-10-06 15:40:00,60.55,60.9,60.55,60.88,77300.0,38.048,38.2679,38.048,38.2553,77300.0
2005-10-06 15:45:00,60.91,61.59,60.91,61.55,123100.0,38.2742,38.7015,38.2742,38.6763,123100.0
2005-10-06 15:50:00,61.51,62.1,61.5,61.86,139600.0,38.6512,39.0219,38.6449,38.8711,139600.0
2005-10-06 15:55:00,61.86,61.86,61.6,61.77,96800.0,38.8711,38.8711,38.7077,38.8146,96800.0
2005-10-07 09:30:00,62.09,62.97,62.09,62.76,146900.0,39.0156,39.5686,39.0156,39.4367,146900.0
2005-10-07 09:35:00,62.67,62.99,62.52,62.86,84400.0,39.3801,39.5812,39.2858,39.4995,84400.0
2005-10-07 09:40:00,62.85,63.68,62.81,63.49,160200.0,39.4932,40.0148,39.4681,39.8954,160200.0
2005-10-07 09:45:00,63.49,63.49,62.84,62.85,107600.0,39.8954,39.8954,39.4869,39.4932,107600.0
2005-10-07 09:50:00,62.8,62.94,62.75,62.84,67300.0,39.4618,39.5498,39.4304,39.4869,67300.0
2005-10-07 09:55:00,62.84,62.99,62.77,62.77,51000.0,39.4869,39.5812,39.4429,39.4429,51000.0
2005-10-07 10:00:00,62.78,62.82,62.5,62.62,56100.0,39.4492,39.4744,39.2733,39.3487,56100.0
2005-10-07 10:05:00,62.64,62.71,62.3,62.41,86200.0,39.3613,39.4052,39.1476,39.2167,86200.0
2005-10-07 10:10:00,62.41,62.55,62.3,62.35,81900.0,39.2167,39.3047,39.1476,39.179,81900.0
2005-10-07 10:15:00,62.34,62.53,62.32,62.35,36500.0,39.1727,39.2921,39.1602,39.179,36500.0
2005-10-07 10:20:00,62.35,62.43,62.11,62.32,40000.0,39.179,39.2293,39.0282,39.1602,40000.0
2005-10-07 10:25:00,62.29,62.38,62.11,62.33,43200.0,39.1413,39.1979,39.0282,39.1665,43200.0
2005-10-07 10:30:00,62.33,62.43,62.3,62.36,50100.0,39.1665,39.2293,39.1476,39.1853,50100.0
2005-10-07 10:35:00,62.31,62.38,62.05,62.19,64100.0,39.1539,39.1979,38.9905,39.0785,64100.0
2005-10-07 10:40:00,62.17,62.3,62.16,62.25,60000.0,39.0659,39.1476,39.0596,39.1162,60000.0
2005-10-07 10:45:00,62.24,62.25,62.05,62.16,76900.0,39.1099,39.1162,38.9905,39.0596,76900.0
2005-10-07 10:50:00,62.17,62.43,62.15,62.17,265800.0,39.0659,39.2293,39.0534,39.0659,265800.0
2005-10-07 10:55:00,62.21,62.45,62.21,62.4,44900.0,39.0911,39.2419,39.0911,39.2104,44900.0
2005-10-07 11:00:00,62.45,62.6,62.42,62.55,35900.0,39.2419,39.3361,39.223,39.3047,35900.0
2005-10-07 11:05:00,62.57,62.7,62.54,62.59,65100.0,39.3173,39.399,39.2984,39.3298,65100.0
2005-10-07 11:10:00,62.6,62.73,62.44,62.44,34100.0,39.3361,39.4178,39.2356,39.2356,34100.0
2005-10-07 11:15:00,62.4,62.58,62.4,62.43,29400.0,39.2104,39.3236,39.2104,39.2293,29400.0
2005-10-07 11:20:00,62.43,62.72,62.43,62.71,20000.0,39.2293,39.4115,39.2293,39.4052,20000.0
2005-10-07 11:25:00,62.71,62.85,62.6,62.65,31300.0,39.4052,39.4932,39.3361,39.3675,31300.0
2005-10-07 11:30:00,62.64,62.68,62.52,62.56,27500.0,39.3613,39.3864,39.2858,39.311,27500.0
2005-10-07 11:35:00,62.56,62.98,62.52,62.84,38200.0,39.311,39.5749,39.2858,39.4869,38200.0
2005-10-07 11:40:00,62.84,62.95,62.84,62.93,35300.0,39.4869,39.556,39.4869,39.5435,35300.0
2005-10-07 11:45:00,62.95,63.23,62.89,63.23,30200.0,39.556,39.732,39.5183,39.732,30200.0
2005-10-07 11:50:00,63.15,63.3,63.09,63.3,21500.0,39.6817,39.776,39.644,39.776,21500.0
2005-10-07 11:55:00,63.31,63.59,63.27,63.51,52400.0,39.7823,39.9582,39.7571,39.9079,52400.0
2005-10-07 12:00:00,63.54,63.62,63.5,63.59,26000.0,39.9268,39.9771,39.9017,39.9582,26000.0
2005-10-07 12:05:00,63.59,63.59,63.52,63.59,25700.0,39.9582,39.9582,39.9142,39.9582,25700.0
2005-10-07 12:10:00,63.59,63.59,63.32,63.32,24300.0,39.9582,39.9582,39.7885,39.7885,24300.0
2005-10-07 12:15:00,63.33,63.38,63.22,63.29,37400.0,39.7948,39.8262,39.7257,39.7697,37400.0
2005-10-07 12:20:00,63.28,63.36,63.22,63.29,14500.0,39.7634,39.8137,39.7257,39.7697,14500.0
2005-10-07 12:25:00,63.29,63.32,63.2,63.28,21000.0,39.7697,39.7885,39.7131,39.7634,21000.0
2005-10-07 12:30:00,63.27,63.47,63.26,63.42,27800.0,39.7571,39.8828,39.7508,39.8514,27800.0
2005-10-07 12:35:00,63.43,63.47,63.23,63.3,17800.0,39.8577,39.8828,39.732,39.776,17800.0
2005-10-07 12:40:00,63.3,63.5,63.3,63.45,17900.0,39.776,39.9017,39.776,39.8702,17900.0
2005-10-07 12:45:00,63.44,63.49,63.39,63.39,14800.0,39.864,39.8954,39.8325,39.8325,14800.0
2005-10-07 12:50:00,63.42,63.5,63.35,63.48,15300.0,39.8514,39.9017,39.8074,39.8891,15300.0
2005-10-07 12:55:00,63.47,63.8,63.44,63.67,20500.0,39.8828,40.0902,39.864,40.0085,20500.0
2005-10-07 13:00:00,63.67,63.67,63.49,63.56,13200.0,40.0085,40.0085,39.8954,39.9394,13200.0
2005-10-07 13:05:00,63.57,63.92,63.5,63.88,25600.0,39.9456,40.1656,39.9017,40.1404,25600.0
2005-10-07 13:10:00,63.89,63.89,63.67,63.68,24400.0,40.1467,40.1467,40.0085,40.0148,24400.0
2005-10-07 13:15:00,63.69,63.75,63.41,63.59,22500.0,40.021,40.0587,39.8451,39.9582,22500.0
2005-10-07 13:20:00,63.56,63.59,63.44,63.45,21100.0,39.9394,39.9582,39.864,39.8702,21100.0
2005-10-07 13:25:00,63.47,63.69,63.47,63.64,28200.0,39.8828,40.021,39.8828,39.9896,28200.0
2005-10-07 13:30:00,63.64,63.64,63.15,63.2,22300.0,39.9896,39.9896,39.6817,39.7131,22300.0
2005-10-07 13:35:00,63.26,63.28,63.14,63.22,33800.0,39.7508,39.7634,39.6754,39.7257,33800.0
2005-10-07 13:40:00,63.21,63.4,63.15,63.15,21800.0,39.7194,39.8388,39.6817,39.6817,21800.0
2005-10-07 13:45:00,63.13,63.27,63.12,63.27,16800.0,39.6692,39.7571,39.6629,39.7571,16800.0
2005-10-07 13:50:00,63.27,63.35,63.26,63.33,20800.0,39.7571,39.8074,39.7508,39.7948,20800.0
2005-10-07 13:55:00,63.35,63.4,63.3,63.32,10400.0,39.8074,39.8388,39.776,39.7885,10400.0
2005-10-07 14:00:00,63.3,63.3,63.19,63.21,14900.0,39.776,39.776,39.7069,39.7194,14900.0
2005-10-07 14:05:00,63.18,63.44,62.85,63.44,29700.0,39.7006,39.864,39.4932,39.864,29700.0
2005-10-07 14:10:00,63.2,63.25,63.08,63.1,24100.0,39.7131,39.7446,39.6377,39.6503,24100.0
2005-10-07 14:15:00,63.06,63.13,63.02,63.11,17000.0,39.6252,39.6692,39.6,39.6566,17000.0
2005-10-07 14:20:00,63.1,63.41,63.1,63.33,14100.0,39.6503,39.8451,39.6503,39.7948,14100.0
2005-10-07 14:25:00,63.33,63.37,63.33,63.35,17500.0,39.7948,39.82,39.7948,39.8074,17500.0
2005-10-07 14:30:00,63.35,63.36,63.05,63.11,19500.0,39.8074,39.8137,39.6189,39.6566,19500.0
2005-10-07 14:35:00,63.11,63.29,62.94,63.29,25300.0,39.6566,39.7697,39.5498,39.7697,25300.0
2005-10-07 14:40:00,63.29,63.36,63.06,63.23,36300.0,39.7697,39.8137,39.6252,39.732,36300.0
2005-10-07 14:45:00,63.29,63.43,63.21,63.21,25200.0,39.7697,39.8577,39.7194,39.7194,25200.0
2005-10-07 14:50:00,63.23,63.34,63.16,63.18,26200.0,39.732,39.8011,39.688,39.7006,26200.0
2005-10-07 14:55:00,63.23,63.34,63.18,63.29,23400.0,39.732,39.8011,39.7006,39.7697,23400.0
2005-10-07 15:00:00,63.26,63.44,63.12,63.31,24000.0,39.7508,39.864,39.6629,39.7823,24000.0
2005-10-07 15:05:00,63.31,63.31,63.11,63.29,26700.0,39.7823,39.7823,39.6566,39.7697,26700.0
2005-10-07 15:10:00,63.3,63.3,63.2,63.29,16400.0,39.776,39.776,39.7131,39.7697,16400.0
2005-10-07 15:15:00,63.27,63.35,63.26,63.27,19200.0,39.7571,39.8074,39.7508,39.7571,19200.0
2005-10-07 15:20:00,63.27,63.45,63.22,63.42,39800.0,39.7571,39.8702,39.7257,39.8514,39800.0
2005-10-07 15:25:00,63.4,63.44,63.29,63.36,15900.0,39.8388,39.864,39.7697,39.8137,15900.0
2005-10-07 15:30:00,63.35,63.57,63.35,63.5,39100.0,39.8074,39.9456,39.8074,39.9017,39100.0
2005-10-07 15:35:00,63.5,63.51,63.47,63.5,29400.0,39.9017,39.9079,39.8828,39.9017,29400.0
2005-10-07 15:40:00,63.5,63.5,63.35,63.37,47900.0,39.9017,39.9017,39.8074,39.82,47900.0
2005-10-07 15:45:00,63.36,63.37,63.21,63.28,73200.0,39.8137,39.82,39.7194,39.7634,73200.0
2005-10-07 15:50:00,63.28,63.47,63.26,63.47,71000.0,39.7634,39.8828,39.7508,39.8828,71000.0
2005-10-07 15:55:00,63.44,63.48,63.26,63.44,74900.0,39.864,39.8891,39.7508,39.864,74900.0
2005-10-10 09:30:00,63.4,63.46,62.86,63.0,66600.0,39.8388,39.8765,39.4995,39.5875,66600.0
2005-10-10 09:35:00,63.0,63.22,62.89,63.02,65700.0,39.5875,39.7257,39.5183,39.6,65700.0
2005-10-10 09:40:00,63.02,63.21,62.95,63.0,62700.0,39.6,39.7194,39.556,39.5875,62700.0
2005-10-10 09:45:00,63.0,63.12,62.6,62.79,45500.0,39.5875,39.6629,39.3361,39.4555,45500.0
2005-10-10 09:50:00,62.76,62.77,62.43,62.47,71500.0,39.4367,39.4429,39.2293,39.2544,71500.0
2005-10-10 09:55:00,62.47,62.48,62.3,62.35,83300.0,39.2544,39.2607,39.1476,39.179,83300.0
2005-10-10 10:00:00,62.31,62.4,62.13,62.34,75900.0,39.1539,39.2104,39.0408,39.1727,75900.0
2005-10-10 10:05:00,62.34,62.38,62.14,62.3,48700.0,39.1727,39.1979,39.0471,39.1476,48700.0
2005-10-10 10:10:00,62.24,62.29,61.93,62.02,71700.0,39.1099,39.1413,38.9151,38.9717,71700.0
2005-10-10 10:15:00,62.02,62.11,61.88,62.07,134900.0,38.9717,39.0282,38.8837,39.0031,134900.0
2005-10-10 10:20:00,62.1,62.33,62.03,62.29,66600.0,39.0219,39.1665,38.9779,39.1413,66600.0
2005-10-10 10:25:00,62.29,62.48,62.21,62.24,57300.0,39.1413,39.2607,39.0911,39.1099,57300.0
2005-10-10 10:30:00,62.24,62.39,62.15,62.3,42100.0,39.1099,39.2042,39.0534,39.1476,42100.0
2005-10-10 10:35:00,62.3,62.37,62.15,62.27,86100.0,39.1476,39.1916,39.0534,39.1288,86100.0
2005-10-10 10:40:00,62.27,62.28,62.03,62.13,53600.0,39.1288,39.135,38.9779,39.0408,53600.0
2005-10-10 10:45:00,62.15,62.24,61.98,62.01,55900.0,39.0534,39.1099,38.9465,38.9654,55900.0
2005-10-10 10:50:00,62.01,62.1,61.9,61.92,46300.0,38.9654,39.0219,38.8963,38.9088,46300.0
2005-10-10 10:55:00,61.92,62.0,61.77,61.81,39800.0,38.9088,38.9591,38.8146,38.8397,39800.0
2005-10-10 11:00:00,61.81,62.05,61.81,62.03,21400.0,38.8397,38.9905,38.8397,38.9779,21400.0
2005-10-10 11:05:00,62.05,62.09,61.94,61.95,15200.0,38.9905,39.0156,38.9214,38.9277,15200.0
2005-10-10 11:10:00,61.98,62.05,61.95,61.96,25700.0,38.9465,38.9905,38.9277,38.934,25700.0
2005-10-10 11:15:00,61.96,62.01,61.91,61.94,28100.0,38.934,38.9654,38.9025,38.9214,28100.0
2005-10-10 11:20:00,61.93,61.99,61.86,61.91,11000.0,38.9151,38.9528,38.8711,38.9025,11000.0
2005-10-10 11:25:00,61.88,61.99,61.86,61.92,21800.0,38.8837,38.9528,38.8711,38.9088,21800.0
2005-10-10 11:30:00,61.89,61.9,61.8,61.83,33700.0,38.89,38.8963,38.8334,38.8523,33700.0
2005-10-10 11:35:00,61.82,61.94,61.82,61.83,133600.0,38.846,38.9214,38.846,38.8523,133600.0
2005-10-10 11:40:00,61.83,61.84,61.76,61.79,79000.0,38.8523,38.8586,38.8083,38.8271,79000.0
2005-10-10 11:45:00,61.8,61.94,61.79,61.94,51300.0,38.8334,38.9214,38.8271,38.9214,51300.0
2005-10-10 11:50:00,61.96,61.97,61.79,61.86,45900.0,38.934,38.9402,38.8271,38.8711,45900.0
2005-10-10 11:55:00,61.87,61.93,61.77,61.93,21200.0,38.8774,38.9151,38.8146,38.9151,21200.0
2005-10-10 12:00:00,61.91,62.0,61.89,61.92,32500.0,38.9025,38.9591,38.89,38.9088,32500.0
2005-10-10 12:05:00,61.93,62.06,61.91,61.99,20800.0,38.9151,38.9968,38.9025,38.9528,20800.0
2005-10-10 12:10:00,61.98,62.04,61.95,61.98,19600.0,38.9465,38.9842,38.9277,38.9465,19600.0
2005-10-10 12:15:00,61.98,61.99,61.88,61.93,12200.0,38.9465,38.9528,38.8837,38.9151,12200.0
2005-10-10 12:20:00,61.91,62.09,61.88,62.09,8700.0,38.9025,39.0156,38.8837,39.0156,8700.0
2005-10-10 12:25:00,62.06,62.1,61.95,62.04,19300.0,38.9968,39.0219,38.9277,38.9842,19300.0
2005-10-10 12:30:00,62.04,62.05,61.95,61.98,26900.0,38.9842,38.9905,38.9277,38.9465,26900.0
2005-10-10 12:35:00,61.96,62.04,61.94,62.03,11200.0,38.934,38.9842,38.9214,38.9779,11200.0
2005-10-10 12:40:00,62.03,62.09,62.02,62.05,12800.0,38.9779,39.0156,38.9717,38.9905,12800.0
2005-10-10 12:45:00,62.04,62.09,62.03,62.07,14800.0,38.9842,39.0156,38.9779,39.0031,14800.0
2005-10-10 12:50:00,62.06,62.43,62.06,62.24,29000.0,38.9968,39.2293,38.9968,39.1099,29000.0
2005-10-10 12:55:00,62.18,62.27,62.18,62.22,16100.0,39.0722,39.1288,39.0722,39.0973,16100.0
2005-10-10 13:00:00,62.22,62.23,61.95,61.98,26000.0,39.0973,39.1036,38.9277,38.9465,26000.0
2005-10-10 13:05:00,61.97,62.0,61.85,61.89,12200.0,38.9402,38.9591,38.8648,38.89,12200.0
2005-10-10 13:10:00,61.87,61.87,61.79,61.79,26100.0,38.8774,38.8774,38.8271,38.8271,26100.0
2005-10-10 13:15:00,61.81,61.88,61.69,61.74,28400.0,38.8397,38.8837,38.7643,38.7957,28400.0
2005-10-10 13:20:00,61.74,61.75,61.6,61.63,25100.0,38.7957,38.802,38.7077,38.7266,25100.0
2005-10-10 13:25:00,61.67,61.67,61.5,61.61,19800.0,38.7517,38.7517,38.6449,38.714,19800.0
2005-10-10 13:30:00,61.61,61.86,61.61,61.86,21200.0,38.714,38.8711,38.714,38.8711,21200.0
2005-10-10 13:35:00,61.86,61.92,61.75,61.76,26700.0,38.8711,38.9088,38.802,38.8083,26700.0
2005-10-10 13:40:00,61.77,61.77,61.66,61.69,15100.0,38.8146,38.8146,38.7454,38.7643,15100.0
2005-10-10 13:45:00,61.68,61.74,61.63,61.67,30300.0,38.758,38.7957,38.7266,38.7517,30300.0
2005-10-10 13:50:00,61.67,61.77,61.61,61.7,24500.0,38.7517,38.8146,38.714,38.7706,24500.0
2005-10-10 13:55:00,61.7,61.74,61.64,61.74,28100.0,38.7706,38.7957,38.7329,38.7957,28100.0
2005-10-10 14:00:00,61.74,61.82,61.68,61.77,35700.0,38.7957,38.846,38.758,38.8146,35700.0
2005-10-10 14:05:00,61.75,61.77,61.42,61.46,30900.0,38.802,38.8146,38.5946,38.6198,30900.0
2005-10-10 14:10:00,61.46,61.69,61.41,61.6,23300.0,38.6198,38.7643,38.5884,38.7077,23300.0
2005-10-10 14:15:00,61.6,61.73,61.58,61.58,40600.0,38.7077,38.7894,38.6952,38.6952,40600.0
2005-10-10 14:20:00,61.58,61.66,61.44,61.53,22300.0,38.6952,38.7454,38.6072,38.6638,22300.0
2005-10-10 14:25:00,61.5,61.73,61.41,61.69,41800.0,38.6449,38.7894,38.5884,38.7643,41800.0
2005-10-10 14:30:00,61.68,61.94,61.68,61.79,37300.0,38.758,38.9214,38.758,38.8271,37300.0
2005-10-10 14:35:00,61.79,61.81,61.61,61.68,41900.0,38.8271,38.8397,38.714,38.758,41900.0
2005-10-10 14:40:00,61.65,61.66,61.44,61.48,42200.0,38.7392,38.7454,38.6072,38.6323,42200.0
2005-10-10 14:45:00,61.47,61.62,61.37,61.5,75700.0,38.6261,38.7203,38.5632,38.6449,75700.0
2005-10-10 14:50:00,61.5,61.64,61.39,61.61,41000.0,38.6449,38.7329,38.5758,38.714,41000.0
2005-10-10 14:55:00,61.58,61.63,61.51,61.55,25100.0,38.6952,38.7266,38.6512,38.6763,25100.0
2005-10-10 15:00:00,61.55,61.67,61.52,61.57,14800.0,38.6763,38.7517,38.6575,38.6889,14800.0
2005-10-10 15:05:00,61.57,61.69,61.54,61.61,18200.0,38.6889,38.7643,38.67,38.714,18200.0
2005-10-10 15:10:00,61.67,61.71,61.55,61.64,26100.0,38.7517,38.7769,38.6763,38.7329,26100.0
2005-10-10 15:15:00,61.63,61.88,61.63,61.65,79100.0,38.7266,38.8837,38.7266,38.7392,79100.0
2005-10-10 15:20:00,61.65,61.85,61.62,61.85,34700.0,38.7392,38.8648,38.7203,38.8648,34700.0
2005-10-10 15:25:00,61.85,61.9,61.71,61.9,26300.0,38.8648,38.8963,38.7769,38.8963,26300.0
2005-10-10 15:30:00,61.83,61.89,61.76,61.8,51100.0,38.8523,38.89,38.8083,38.8334,51100.0
2005-10-10 15:35:00,61.8,62.06,61.76,62.04,50800.0,38.8334,38.9968,38.8083,38.9842,50800.0
2005-10-10 15:40:00,62.05,62.09,61.86,62.04,44300.0,38.9905,39.0156,38.8711,38.9842,44300.0
2005-10-10 15:45:00,62.02,62.04,61.81,61.9,42900.0,38.9717,38.9842,38.8397,38.8963,42900.0
2005-10-10 15:50:00,61.89,61.92,61.86,61.89,30000.0,38.89,38.9088,38.8711,38.89,30000.0
2005-10-10 15:55:00,61.89,61.94,61.85,61.87,48700.0,38.89,38.9214,38.8648,38.8774,48700.0
2005-10-11 09:30:00,62.45,63.48,62.4,63.48,94000.0,39.2419,39.8891,39.2104,39.8891,94000.0
2005-10-11 09:35:00,63.19,63.49,63.18,63.38,72300.0,39.7069,39.8954,39.7006,39.8262,72300.0
2005-10-11 09:40:00,63.38,63.48,62.94,63.28,44600.0,39.8262,39.8891,39.5498,39.7634,44600.0
2005-10-11 09:45:00,63.29,63.44,63.23,63.29,52000.0,39.7697,39.864,39.732,39.7697,52000.0
2005-10-11 09:50:00,63.29,63.44,63.25,63.42,50500.0,39.7697,39.864,39.7446,39.8514,50500.0
2005-10-11 09:55:00,63.42,63.62,63.33,63.38,52700.0,39.8514,39.9771,39.7948,39.8262,52700.0
2005-10-11 10:00:00,63.33,63.44,63.18,63.22,68600.0,39.7948,39.864,39.7006,39.7257,68600.0
2005-10-11 10:05:00,63.22,63.55,63.17,63.41,57300.0,39.7257,39.9331,39.6943,39.8451,57300.0
2005-10-11 10:10:00,63.52,63.89,63.49,63.66,50300.0,39.9142,40.1467,39.8954,40.0022,50300.0
2005-10-11 10:15:00,63.6,63.89,63.53,63.69,53900.0,39.9645,40.1467,39.9205,40.021,53900.0
2005-10-11 10:20:00,63.65,63.89,63.65,63.83,78300.0,39.9959,40.1467,39.9959,40.109,78300.0
2005-10-11 10:25:00,63.84,64.19,63.8,64.15,92500.0,40.1153,40.3352,40.0902,40.3101,92500.0
2005-10-11 10:30:00,64.18,64.48,64.16,64.3,74800.0,40.3289,40.5175,40.3164,40.4044,74800.0
2005-10-11 10:35:00,64.27,64.3,64.02,64.03,55200.0,40.3855,40.4044,40.2284,40.2347,55200.0
2005-10-11 10:40:00,64.04,64.21,63.96,64.17,46300.0,40.241,40.3478,40.1907,40.3227,46300.0
2005-10-11 10:45:00,64.08,64.21,64.03,64.2,27200.0,40.2661,40.3478,40.2347,40.3415,27200.0
2005-10-11 10:50:00,64.21,64.33,64.19,64.3,44200.0,40.3478,40.4232,40.3352,40.4044,44200.0
2005-10-11 10:55:00,64.29,64.4,64.26,64.32,38300.0,40.3981,40.4672,40.3792,40.4169,38300.0
2005-10-11 11:00:00,64.31,64.5,64.3,64.47,27200.0,40.4106,40.53,40.4044,40.5112,27200.0
2005-10-11 11:05:00,64.49,64.52,64.34,64.4,51500.0,40.5237,40.5426,40.4295,40.4672,51500.0
2005-10-11 11:10:00,64.43,64.72,64.43,64.71,43600.0,40.486,40.6683,40.486,40.662,43600.0
2005-10-11 11:15:00,64.65,64.9,64.59,64.69,65500.0,40.6243,40.7814,40.5866,40.6494,65500.0
2005-10-11 11:20:00,64.69,64.72,64.6,64.7,34800.0,40.6494,40.6683,40.5929,40.6557,34800.0
2005-10-11 11:25:00,64.7,64.73,64.65,64.65,23400.0,40.6557,40.6746,40.6243,40.6243,23400.0
2005-10-11 11:30:00,64.66,64.66,64.31,64.34,33800.0,40.6306,40.6306,40.4106,40.4295,33800.0
2005-10-11 11:35:00,64.32,64.47,64.27,64.41,32800.0,40.4169,40.5112,40.3855,40.4735,32800.0
2005-10-11 11:40:00,64.4,64.75,64.4,64.73,47300.0,40.4672,40.6871,40.4672,40.6746,47300.0
2005-10-11 11:45:00,64.74,64.82,64.7,64.7,32600.0,40.6808,40.7311,40.6557,40.6557,32600.0
2005-10-11 11:50:00,64.7,64.74,64.68,64.71,21300.0,40.6557,40.6808,40.6431,40.662,21300.0
2005-10-11 11:55:00,64.71,64.75,64.64,64.75,34800.0,40.662,40.6871,40.618,40.6871,34800.0
2005-10-11 12:00:00,64.75,64.87,64.73,64.86,28000.0,40.6871,40.7625,40.6746,40.7562,28000.0
2005-10-11 12:05:00,64.86,65.04,64.85,64.99,41500.0,40.7562,40.8693,40.75,40.8379,41500.0
2005-10-11 12:10:00,65.02,65.15,65.01,65.07,61500.0,40.8568,40.9385,40.8505,40.8882,61500.0
2005-10-11 12:15:00,65.03,65.12,65.03,65.11,40300.0,40.8631,40.9196,40.8631,40.9133,40300.0
2005-10-11 12:20:00,65.12,65.15,64.89,64.92,88500.0,40.9196,40.9385,40.7751,40.7939,88500.0
2005-10-11 12:25:00,64.93,65.0,64.77,64.88,27900.0,40.8002,40.8442,40.6997,40.7688,27900.0
2005-10-11 12:30:00,64.83,64.88,64.79,64.79,14800.0,40.7374,40.7688,40.7123,40.7123,14800.0
2005-10-11 12:35:00,64.78,64.79,64.61,64.73,54000.0,40.706,40.7123,40.5991,40.6746,54000.0
2005-10-11 12:40:00,64.74,64.97,64.73,64.91,30500.0,40.6808,40.8254,40.6746,40.7877,30500.0
2005-10-11 12:45:00,64.86,64.86,64.72,64.76,57300.0,40.7562,40.7562,40.6683,40.6934,57300.0
2005-10-11 12:50:00,64.74,64.81,64.72,64.77,32100.0,40.6808,40.7248,40.6683,40.6997,32100.0
2005-10-11 12:55:00,64.77,64.87,64.75,64.87,18100.0,40.6997,40.7625,40.6871,40.7625,18100.0
2005-10-11 13:00:00,64.79,64.83,64.67,64.73,45500.0,40.7123,40.7374,40.6369,40.6746,45500.0
2005-10-11 13:05:00,64.73,64.99,64.73,64.87,21900.0,40.6746,40.8379,40.6746,40.7625,21900.0
2005-10-11 13:10:00,64.86,64.99,64.84,64.99,51800.0,40.7562,40.8379,40.7437,40.8379,51800.0
2005-10-11 13:15:00,64.95,65.0,64.85,64.98,15900.0,40.8128,40.8442,40.75,40.8316,15900.0
2005-10-11 13:20:00,64.98,65.03,64.91,64.91,37000.0,40.8316,40.8631,40.7877,40.7877,37000.0
2005-10-11 13:25:00,64.9,65.02,64.84,64.98,21000.0,40.7814,40.8568,40.7437,40.8316,21000.0
2005-10-11 13:30:00,64.97,64.98,64.76,64.78,32400.0,40.8254,40.8316,40.6934,40.706,32400.0
2005-10-11 13:35:00,64.79,64.8,64.65,64.7,56200.0,40.7123,40.7185,40.6243,40.6557,56200.0
2005-10-11 13:40:00,64.7,64.8,64.69,64.79,20400.0,40.6557,40.7185,40.6494,40.7123,20400.0
2005-10-11 13:45:00,64.78,64.8,64.69,64.71,23200.0,40.706,40.7185,40.6494,40.662,23200.0
2005-10-11 13:50:00,64.7,64.8,64.7,64.76,33300.0,40.6557,40.7185,40.6557,40.6934,33300.0
2005-10-11 13:55:00,64.75,64.91,64.73,64.91,34800.0,40.6871,40.7877,40.6746,40.7877,34800.0
2005-10-11 14:00:00,64.89,64.9,64.66,64.85,34800.0,40.7751,40.7814,40.6306,40.75,34800.0
2005-10-11 14:05:00,64.86,64.92,64.65,64.72,27000.0,40.7562,40.7939,40.6243,40.6683,27000.0
2005-10-11 14:10:00,64.71,64.9,64.68,64.83,72000.0,40.662,40.7814,40.6431,40.7374,72000.0
2005-10-11 14:15:00,64.84,64.98,64.8,64.87,37500.0,40.7437,40.8316,40.7185,40.7625,37500.0
2005-10-11 14:20:00,64.87,64.95,64.85,64.95,45500.0,40.7625,40.8128,40.75,40.8128,45500.0
2005-10-11 14:25:00,64.95,64.96,64.81,64.81,44800.0,40.8128,40.8191,40.7248,40.7248,44800.0
2005-10-11 14:30:00,64.79,64.85,64.76,64.78,24800.0,40.7123,40.75,40.6934,40.706,24800.0
2005-10-11 14:35:00,64.8,64.95,64.78,64.78,15900.0,40.7185,40.8128,40.706,40.706,15900.0
2005-10-11 14:40:00,64.78,64.83,64.72,64.77,28000.0,40.706,40.7374,40.6683,40.6997,28000.0
2005-10-11 14:45:00,64.75,64.77,64.7,64.7,19800.0,40.6871,40.6997,40.6557,40.6557,19800.0
2005-10-11 14:50:00,64.72,64.73,64.65,64.72,25200.0,40.6683,40.6746,40.6243,40.6683,25200.0
2005-10-11 14:55:00,64.72,64.72,64.5,64.6,28100.0,40.6683,40.6683,40.53,40.5929,28100.0
2005-10-11 15:00:00,64.59,64.69,64.48,64.67,43500.0,40.5866,40.6494,40.5175,40.6369,43500.0
2005-10-11 15:05:00,64.65,64.72,64.6,64.65,55200.0,40.6243,40.6683,40.5929,40.6243,55200.0
2005-10-11 15:10:00,64.64,64.84,64.64,64.79,57500.0,40.618,40.7437,40.618,40.7123,57500.0
2005-10-11 15:15:00,64.8,64.89,64.74,64.75,30400.0,40.7185,40.7751,40.6808,40.6871,30400.0
2005-10-11 15:20:00,64.75,64.89,64.47,64.52,64200.0,40.6871,40.7751,40.5112,40.5426,64200.0
2005-10-11 15:25:00,64.52,64.89,64.52,64.59,27200.0,40.5426,40.7751,40.5426,40.5866,27200.0
2005-10-11 15:30:00,64.62,64.62,64.46,64.56,48100.0,40.6054,40.6054,40.5049,40.5677,48100.0
2005-10-11 15:35:00,64.64,64.67,64.56,64.57,46800.0,40.618,40.6369,40.5677,40.574,46800.0
2005-10-11 15:40:00,64.56,64.57,64.41,64.41,76700.0,40.5677,40.574,40.4735,40.4735,76700.0
2005-10-11 15:45:00,64.41,64.47,64.25,64.36,156500.0,40.4735,40.5112,40.3729,40.4421,156500.0
2005-10-11 15:50:00,64.36,64.36,64.1,64.1,150500.0,40.4421,40.4421,40.2787,40.2787,150500.0
2005-10-11 15:55:00,64.09,64.3,64.01,64.21,141200.0,40.2724,40.4044,40.2221,40.3478,141200.0
2005-10-12 09:30:00,64.4,64.4,64.07,64.1,68800.0,40.4672,40.4672,40.2598,40.2787,68800.0
2005-10-12 09:35:00,64.08,64.21,63.81,63.84,45400.0,40.2661,40.3478,40.0965,40.1153,45400.0
2005-10-12 09:40:00,63.84,64.19,63.8,63.93,38800.0,40.1153,40.3352,40.0902,40.1719,38800.0
2005-10-12 09:45:00,63.93,64.41,63.93,64.27,34800.0,40.1719,40.4735,40.1719,40.3855,34800.0
2005-10-12 09:50:00,64.27,64.32,64.07,64.22,21700.0,40.3855,40.4169,40.2598,40.3541,21700.0
2005-10-12 09:55:00,64.15,64.35,64.0,64.12,23900.0,40.3101,40.4358,40.2158,40.2912,23900.0
2005-10-12 10:00:00,64.29,64.54,64.26,64.43,40900.0,40.3981,40.5552,40.3792,40.486,40900.0
2005-10-12 10:05:00,64.41,64.41,64.16,64.17,35700.0,40.4735,40.4735,40.3164,40.3227,35700.0
2005-10-12 10:10:00,64.16,64.17,63.9,64.0,41900.0,40.3164,40.3227,40.153,40.2158,41900.0
2005-10-12 10:15:00,64.0,64.0,63.69,63.75,66900.0,40.2158,40.2158,40.021,40.0587,66900.0
2005-10-12 10:20:00,63.75,63.93,63.75,63.92,46100.0,40.0587,40.1719,40.0587,40.1656,46100.0
2005-10-12 10:25:00,63.93,64.47,63.93,64.39,60100.0,40.1719,40.5112,40.1719,40.4609,60100.0
2005-10-12 10:30:00,64.4,64.6,64.19,64.6,32200.0,40.4672,40.5929,40.3352,40.5929,32200.0
2005-10-12 10:35:00,64.55,64.55,64.31,64.35,47700.0,40.5614,40.5614,40.4106,40.4358,47700.0
2005-10-12 10:40:00,64.38,64.43,64.16,64.16,47000.0,40.4546,40.486,40.3164,40.3164,47000.0
2005-10-12 10:45:00,64.21,64.48,64.12,64.15,45300.0,40.3478,40.5175,40.2912,40.3101,45300.0
2005-10-12 10:50:00,64.15,64.15,63.8,63.89,30400.0,40.3101,40.3101,40.0902,40.1467,30400.0
2005-10-12 10:55:00,63.9,63.98,63.8,63.9,62200.0,40.153,40.2033,40.0902,40.153,62200.0
2005-10-12 11:00:00,63.9,64.0,63.82,63.83,39500.0,40.153,40.2158,40.1027,40.109,39500.0
2005-10-12 11:05:00,63.81,63.85,63.62,63.7,50400.0,40.0965,40.1216,39.9771,40.0273,50400.0
2005-10-12 11:10:00,63.69,63.79,63.55,63.65,66800.0,40.021,40.0839,39.9331,39.9959,66800.0
2005-10-12 11:15:00,63.65,63.65,63.3,63.39,49400.0,39.9959,39.9959,39.776,39.8325,49400.0
2005-10-12 11:20:00,63.4,63.77,63.4,63.54,38800.0,39.8388,40.0713,39.8388,39.9268,38800.0
2005-10-12 11:25:00,63.54,63.54,63.4,63.47,33300.0,39.9268,39.9268,39.8388,39.8828,33300.0
2005-10-12 11:30:00,63.42,63.57,63.41,63.55,37500.0,39.8514,39.9456,39.8451,39.9331,37500.0
2005-10-12 11:35:00,63.53,63.65,63.39,63.44,43800.0,39.9205,39.9959,39.8325,39.864,43800.0
2005-10-12 11:40:00,63.41,63.56,63.28,63.32,27200.0,39.8451,39.9394,39.7634,39.7885,27200.0
2005-10-12 11:45:00,63.29,63.45,63.18,63.18,36600.0,39.7697,39.8702,39.7006,39.7006,36600.0
2005-10-12 11:50:00,63.19,63.19,63.0,63.02,47000.0,39.7069,39.7069,39.5875,39.6,47000.0
2005-10-12 11:55:00,63.02,63.12,62.63,62.65,55500.0,39.6,39.6629,39.355,39.3675,55500.0
2005-10-12 12:00:00,62.67,62.8,62.55,62.7,63000.0,39.3801,39.4618,39.3047,39.399,63000.0
2005-10-12 12:05:00,62.7,62.96,62.7,62.84,31500.0,39.399,39.5623,39.399,39.4869,31500.0
2005-10-12 12:10:00,62.85,62.89,62.63,62.7,33900.0,39.4932,39.5183,39.355,39.399,33900.0
2005-10-12 12:15:00,62.7,63.05,62.7,62.98,44600.0,39.399,39.6189,39.399,39.5749,44600.0
2005-10-12 12:20:00,62.97,63.18,62.97,63.12,15600.0,39.5686,39.7006,39.5686,39.6629,15600.0
2005-10-12 12:25:00,63.11,63.2,63.04,63.05,17900.0,39.6566,39.7131,39.6126,39.6189,17900.0
2005-10-12 12:30:00,63.06,63.1,63.0,63.01,20300.0,39.6252,39.6503,39.5875,39.5938,20300.0
2005-10-12 12:35:00,63.0,63.1,62.92,63.1,17400.0,39.5875,39.6503,39.5372,39.6503,17400.0
2005-10-12 12:40:00,63.1,63.16,63.04,63.04,20400.0,39.6503,39.688,39.6126,39.6126,20400.0
2005-10-12 12:45:00,63.08,63.16,63.0,63.01,48800.0,39.6377,39.688,39.5875,39.5938,48800.0
2005-10-12 12:50:00,63.01,63.18,63.01,63.16,19000.0,39.5938,39.7006,39.5938,39.688,19000.0
2005-10-12 12:55:00,63.15,63.19,63.06,63.11,24100.0,39.6817,39.7069,39.6252,39.6566,24100.0
2005-10-12 13:00:00,63.11,63.29,63.11,63.28,33200.0,39.6566,39.7697,39.6566,39.7634,33200.0
2005-10-12 13:05:00,63.28,63.45,63.19,63.43,32400.0,39.7634,39.8702,39.7069,39.8577,32400.0
2005-10-12 13:10:00,63.43,63.43,63.21,63.25,24700.0,39.8577,39.8577,39.7194,39.7446,24700.0
2005-10-12 13:15:00,63.24,63.44,63.19,63.44,23200.0,39.7383,39.864,39.7069,39.864,23200.0
2005-10-12 13:20:00,63.42,63.47,63.36,63.46,20300.0,39.8514,39.8828,39.8137,39.8765,20300.0
2005-10-12 13:25:00,63.46,63.46,63.21,63.21,20100.0,39.8765,39.8765,39.7194,39.7194,20100.0
2005-10-12 13:30:00,63.23,63.3,63.17,63.19,15500.0,39.732,39.776,39.6943,39.7069,15500.0
2005-10-12 13:35:00,63.2,63.36,63.13,63.35,37600.0,39.7131,39.8137,39.6692,39.8074,37600.0
2005-10-12 13:40:00,63.24,63.25,63.12,63.12,23300.0,39.7383,39.7446,39.6629,39.6629,23300.0
2005-10-12 13:45:00,63.13,63.33,63.1,63.19,35400.0,39.6692,39.7948,39.6503,39.7069,35400.0
2005-10-12 13:50:00,63.19,63.19,62.93,62.98,31800.0,39.7069,39.7069,39.5435,39.5749,31800.0
2005-10-12 13:55:00,62.96,63.37,62.96,63.34,36400.0,39.5623,39.82,39.5623,39.8011,36400.0
2005-10-12 14:00:00,63.3,63.3,63.04,63.2,24000.0,39.776,39.776,39.6126,39.7131,24000.0
2005-10-12 14:05:00,63.18,63.27,63.17,63.2,16200.0,39.7006,39.7571,39.6943,39.7131,16200.0
2005-10-12 14:10:00,63.19,63.24,63.06,63.12,37300.0,39.7069,39.7383,39.6252,39.6629,37300.0
2005-10-12 14:15:00,63.12,63.12,62.9,63.02,42000.0,39.6629,39.6629,39.5246,39.6,42000.0
2005-10-12 14:20:00,63.01,63.07,62.81,62.9,41200.0,39.5938,39.6315,39.4681,39.5246,41200.0
2005-10-12 14:25:00,62.9,63.0,62.75,62.9,48700.0,39.5246,39.5875,39.4304,39.5246,48700.0
2005-10-12 14:30:00,62.96,63.05,62.79,62.79,28400.0,39.5623,39.6189,39.4555,39.4555,28400.0
2005-10-12 14:35:00,62.78,62.95,62.75,62.94,33200.0,39.4492,39.556,39.4304,39.5498,33200.0
2005-10-12 14:40:00,62.86,62.93,62.75,62.91,38000.0,39.4995,39.5435,39.4304,39.5309,38000.0
2005-10-12 14:45:00,62.89,63.08,62.89,63.0,27000.0,39.5183,39.6377,39.5183,39.5875,27000.0
2005-10-12 14:50:00,62.99,63.13,62.92,63.09,17200.0,39.5812,39.6692,39.5372,39.644,17200.0
2005-10-12 14:55:00,63.09,63.09,62.74,62.83,24300.0,39.644,39.644,39.4241,39.4806,24300.0
2005-10-12 15:00:00,62.79,62.88,62.57,62.76,37900.0,39.4555,39.5121,39.3173,39.4367,37900.0
2005-10-12 15:05:00,62.76,63.06,62.68,62.97,33900.0,39.4367,39.6252,39.3864,39.5686,33900.0
2005-10-12 15:10:00,62.97,62.97,62.69,62.86,33100.0,39.5686,39.5686,39.3927,39.4995,33100.0
2005-10-12 15:15:00,62.86,62.87,62.64,62.72,23100.0,39.4995,39.5058,39.3613,39.4115,23100.0
2005-10-12 15:20:00,62.72,62.97,62.66,62.94,49900.0,39.4115,39.5686,39.3738,39.5498,49900.0
2005-10-12 15:25:00,62.96,63.3,62.85,63.05,83700.0,39.5623,39.776,39.4932,39.6189,83700.0
2005-10-12 15:30:00,63.07,63.11,62.93,63.1,46500.0,39.6315,39.6566,39.5435,39.6503,46500.0
2005-10-12 15:35:00,63.11,63.13,62.95,63.08,52000.0,39.6566,39.6692,39.556,39.6377,52000.0
2005-10-12 15:40:00,63.08,63.17,63.01,63.17,53500.0,39.6377,39.6943,39.5938,39.6943,53500.0
2005-10-12 15:45:00,63.17,63.38,63.14,63.38,59100.0,39.6943,39.8262,39.6754,39.8262,59100.0
2005-10-12 15:50:00,63.38,63.4,63.24,63.27,53300.0,39.8262,39.8388,39.7383,39.7571,53300.0
2005-10-12 15:55:00,63.28,63.34,63.2,63.29,74800.0,39.7634,39.8011,39.7131,39.7697,74800.0
2005-10-13 09:30:00,62.76,62.8,62.5,62.61,57700.0,39.4367,39.4618,39.2733,39.3424,57700.0
2005-10-13 09:35:00,62.56,62.72,62.41,62.51,49900.0,39.311,39.4115,39.2167,39.2796,49900.0
2005-10-13 09:40:00,62.52,62.65,61.95,62.01,84600.0,39.2858,39.3675,38.9277,38.9654,84600.0
2005-10-13 09:45:00,62.02,62.12,61.43,61.6,110300.0,38.9717,39.0345,38.6009,38.7077,110300.0
2005-10-13 09:50:00,61.6,61.61,61.01,61.18,93200.0,38.7077,38.714,38.337,38.4438,93200.0
2005-10-13 09:55:00,61.18,61.3,60.92,61.26,90500.0,38.4438,38.5192,38.2805,38.4941,90500.0
2005-10-13 10:00:00,61.29,61.5,61.12,61.19,83100.0,38.513,38.6449,38.4061,38.4501,83100.0
2005-10-13 10:05:00,61.21,61.5,61.15,61.24,68500.0,38.4627,38.6449,38.425,38.4815,68500.0
2005-10-13 10:10:00,61.24,61.24,60.87,60.87,59300.0,38.4815,38.4815,38.249,38.249,59300.0
2005-10-13 10:15:00,60.88,60.89,60.3,60.33,90900.0,38.2553,38.2616,37.8909,37.9097,90900.0
2005-10-13 10:20:00,60.33,60.33,60.0,60.09,84700.0,37.9097,37.9097,37.7024,37.7589,84700.0
2005-10-13 10:25:00,60.03,60.24,60.01,60.16,86100.0,37.7212,37.8532,37.7086,37.8029,86100.0
2005-10-13 10:30:00,60.2,60.61,60.17,60.58,100800.0,37.828,38.0857,37.8092,38.0668,100800.0
2005-10-13 10:35:00,60.62,61.13,60.61,61.08,125600.0,38.0919,38.4124,38.0857,38.381,125600.0
2005-10-13 10:40:00,61.09,61.2,60.9,60.93,141900.0,38.3873,38.4564,38.2679,38.2867,141900.0
2005-10-13 10:45:00,60.98,60.98,60.47,60.59,85400.0,38.3182,38.3182,37.9977,38.0731,85400.0
2005-10-13 10:50:00,60.59,61.02,60.47,60.95,75100.0,38.0731,38.3433,37.9977,38.2993,75100.0
2005-10-13 10:55:00,61.0,61.02,60.41,60.55,81000.0,38.3307,38.3433,37.96,38.048,81000.0
2005-10-13 11:00:00,60.55,60.79,60.51,60.61,64100.0,38.048,38.1988,38.0228,38.0857,64100.0
2005-10-13 11:05:00,60.61,60.61,60.05,60.05,78100.0,38.0857,38.0857,37.7338,37.7338,78100.0
2005-10-13 11:10:00,60.05,60.2,59.5,60.1,178200.0,37.7338,37.828,37.3882,37.7652,178200.0
2005-10-13 11:15:00,60.15,60.18,60.0,60.07,55500.0,37.7966,37.8155,37.7024,37.7463,55500.0
2005-10-13 11:20:00,60.06,60.06,59.7,59.99,92700.0,37.7401,37.7401,37.5138,37.6961,92700.0
2005-10-13 11:25:00,59.95,60.05,59.79,59.85,39100.0,37.6709,37.7338,37.5704,37.6081,39100.0
2005-10-13 11:30:00,59.85,59.87,59.65,59.65,55900.0,37.6081,37.6207,37.4824,37.4824,55900.0
2005-10-13 11:35:00,59.65,59.69,59.12,59.15,67500.0,37.4824,37.5076,37.1494,37.1682,67500.0
2005-10-13 11:40:00,59.18,59.55,59.18,59.55,91200.0,37.1871,37.4196,37.1871,37.4196,91200.0
2005-10-13 11:45:00,59.62,59.81,59.57,59.64,67600.0,37.4636,37.583,37.4322,37.4761,67600.0
2005-10-13 11:50:00,59.62,59.62,59.15,59.17,101700.0,37.4636,37.4636,37.1682,37.1808,101700.0
2005-10-13 11:55:00,59.19,59.3,58.74,58.87,134200.0,37.1934,37.2625,36.9106,36.9923,134200.0
2005-10-13 12:00:00,58.87,59.31,58.82,59.0,52100.0,36.9923,37.2688,36.9609,37.074,52100.0
2005-10-13 12:05:00,58.99,59.13,58.88,58.91,68400.0,37.0677,37.1557,36.9986,37.0174,68400.0
2005-10-13 12:10:00,58.91,59.37,58.91,59.33,50900.0,37.0174,37.3065,37.0174,37.2813,50900.0
2005-10-13 12:15:00,59.34,59.38,59.0,59.18,56300.0,37.2876,37.3128,37.074,37.1871,56300.0
2005-10-13 12:20:00,59.18,59.19,58.78,58.83,73500.0,37.1871,37.1934,36.9357,36.9672,73500.0
2005-10-13 12:25:00,58.86,58.86,58.69,58.82,51700.0,36.986,36.986,36.8792,36.9609,51700.0
2005-10-13 12:30:00,58.83,58.83,58.6,58.65,111700.0,36.9672,36.9672,36.8226,36.854,111700.0
2005-10-13 12:35:00,58.67,59.17,58.65,59.0,105200.0,36.8666,37.1808,36.854,37.074,105200.0
2005-10-13 12:40:00,58.94,59.24,58.93,59.23,57800.0,37.0363,37.2248,37.03,37.2185,57800.0
2005-10-13 12:45:00,59.23,59.59,59.22,59.57,45900.0,37.2185,37.4447,37.2122,37.4322,45900.0
2005-10-13 12:50:00,59.5,60.15,59.5,60.04,65200.0,37.3882,37.7966,37.3882,37.7275,65200.0
2005-10-13 12:55:00,60.13,60.27,59.82,59.85,97500.0,37.784,37.872,37.5892,37.6081,97500.0
2005-10-13 13:00:00,59.8,59.81,59.28,59.28,76600.0,37.5767,37.583,37.2499,37.2499,76600.0
2005-10-13 13:05:00,59.32,59.54,59.12,59.52,54600.0,37.2751,37.4133,37.1494,37.4007,54600.0
2005-10-13 13:10:00,59.5,59.73,59.25,59.37,47700.0,37.3882,37.5327,37.2311,37.3065,47700.0
2005-10-13 13:15:00,59.31,59.31,59.13,59.13,38100.0,37.2688,37.2688,37.1557,37.1557,38100.0
2005-10-13 13:20:00,59.13,59.22,58.81,59.0,42600.0,37.1557,37.2122,36.9546,37.074,42600.0
2005-10-13 13:25:00,59.05,59.28,59.04,59.21,49600.0,37.1054,37.2499,37.0991,37.2059,49600.0
2005-10-13 13:30:00,59.19,59.68,59.17,59.49,42900.0,37.1934,37.5013,37.1808,37.3819,42900.0
2005-10-13 13:35:00,59.49,59.69,59.45,59.65,75300.0,37.3819,37.5076,37.3567,37.4824,75300.0
2005-10-13 13:40:00,59.6,59.86,59.59,59.79,71000.0,37.451,37.6144,37.4447,37.5704,71000.0
2005-10-13 13:45:00,59.78,59.81,59.35,59.37,58200.0,37.5641,37.583,37.2939,37.3065,58200.0
2005-10-13 13:50:00,59.36,59.73,59.28,59.72,64900.0,37.3002,37.5327,37.2499,37.5264,64900.0
2005-10-13 13:55:00,59.73,59.82,59.56,59.77,54300.0,37.5327,37.5892,37.4259,37.5578,54300.0
2005-10-13 14:00:00,59.75,59.99,59.71,59.99,49500.0,37.5453,37.6961,37.5201,37.6961,49500.0
2005-10-13 14:05:00,59.99,60.04,59.78,59.78,45300.0,37.6961,37.7275,37.5641,37.5641,45300.0
2005-10-13 14:10:00,59.78,60.09,59.7,60.09,52000.0,37.5641,37.7589,37.5138,37.7589,52000.0
2005-10-13 14:15:00,60.09,60.09,59.85,60.0,24300.0,37.7589,37.7589,37.6081,37.7024,24300.0
2005-10-13 14:20:00,60.0,60.3,59.93,60.2,109000.0,37.7024,37.8909,37.6584,37.828,109000.0
2005-10-13 14:25:00,60.2,60.3,60.14,60.19,56100.0,37.828,37.8909,37.7903,37.8217,56100.0
2005-10-13 14:30:00,60.19,60.28,60.02,60.28,59600.0,37.8217,37.8783,37.7149,37.8783,59600.0
2005-10-13 14:35:00,60.27,60.7,60.24,60.63,77900.0,37.872,38.1422,37.8532,38.0982,77900.0
2005-10-13 14:40:00,60.6,60.76,60.23,60.23,72200.0,38.0794,38.1799,37.8469,37.8469,72200.0
2005-10-13 14:45:00,60.24,60.73,60.23,60.7,73100.0,37.8532,38.1611,37.8469,38.1422,73100.0
2005-10-13 14:50:00,60.69,60.98,60.68,60.98,66400.0,38.1359,38.3182,38.1296,38.3182,66400.0
2005-10-13 14:55:00,61.0,61.02,60.62,60.72,72800.0,38.3307,38.3433,38.0919,38.1548,72800.0
2005-10-13 15:00:00,60.71,60.93,60.64,60.64,75100.0,38.1485,38.2867,38.1045,38.1045,75100.0
2005-10-13 15:05:00,60.7,60.77,60.52,60.66,62500.0,38.1422,38.1862,38.0291,38.1171,62500.0
2005-10-13 15:10:00,60.68,60.7,60.46,60.51,42300.0,38.1296,38.1422,37.9914,38.0228,42300.0
2005-10-13 15:15:00,60.51,60.51,60.2,60.24,71300.0,38.0228,38.0228,37.828,37.8532,71300.0
2005-10-13 15:20:00,60.24,60.26,60.04,60.2,55300.0,37.8532,37.8657,37.7275,37.828,55300.0
2005-10-13 15:25:00,60.19,60.59,60.07,60.44,45200.0,37.8217,38.0731,37.7463,37.9788,45200.0
2005-10-13 15:30:00,60.45,60.45,60.28,60.36,50100.0,37.9851,37.9851,37.8783,37.9286,50100.0
2005-10-13 15:35:00,60.36,60.5,60.36,60.5,55200.0,37.9286,38.0165,37.9286,38.0165,55200.0
2005-10-13 15:40:00,60.53,60.55,60.31,60.31,64300.0,38.0354,38.048,37.8971,37.8971,64300.0
2005-10-13 15:45:00,60.29,60.5,60.29,60.47,71200.0,37.8846,38.0165,37.8846,37.9977,71200.0
2005-10-13 15:50:00,60.44,60.47,60.29,60.4,91900.0,37.9788,37.9977,37.8846,37.9537,91900.0
2005-10-13 15:55:00,60.4,60.5,60.36,60.4,110100.0,37.9537,38.0165,37.9286,37.9537,110100.0
2005-10-14 09:30:00,59.81,60.44,59.81,60.43,65300.0,37.583,37.9788,37.583,37.9726,65300.0
2005-10-14 09:35:00,60.43,61.19,60.28,60.9,48000.0,37.9726,38.4501,37.8783,38.2679,48000.0
2005-10-14 09:40:00,60.81,61.1,60.75,60.75,36400.0,38.2113,38.3936,38.1736,38.1736,36400.0
2005-10-14 09:45:00,60.69,60.69,60.0,60.03,46800.0,38.1359,38.1359,37.7024,37.7212,46800.0
2005-10-14 09:50:00,60.03,60.2,60.01,60.11,80000.0,37.7212,37.828,37.7086,37.7715,80000.0
2005-10-14 09:55:00,60.11,60.15,59.6,59.66,68700.0,37.7715,37.7966,37.451,37.4887,68700.0
2005-10-14 10:00:00,59.66,59.9,59.47,59.89,84000.0,37.4887,37.6395,37.3693,37.6332,84000.0
2005-10-14 10:05:00,59.9,59.9,59.5,59.51,59000.0,37.6395,37.6395,37.3882,37.3944,59000.0
2005-10-14 10:10:00,59.52,59.65,59.41,59.6,71800.0,37.4007,37.4824,37.3316,37.451,71800.0
2005-10-14 10:15:00,59.53,59.65,59.42,59.45,59900.0,37.407,37.4824,37.3379,37.3567,59900.0
2005-10-14 10:20:00,59.45,59.45,59.3,59.41,46800.0,37.3567,37.3567,37.2625,37.3316,46800.0
2005-10-14 10:25:00,59.4,59.41,59.15,59.34,65700.0,37.3253,37.3316,37.1682,37.2876,65700.0
2005-10-14 10:30:00,59.34,59.37,58.95,58.96,65000.0,37.2876,37.3065,37.0426,37.0488,65000.0
2005-10-14 10:35:00,58.99,59.06,58.72,58.74,57200.0,37.0677,37.1117,36.898,36.9106,57200.0
2005-10-14 10:40:00,58.73,59.14,58.73,59.14,68600.0,36.9043,37.162,36.9043,37.162,68600.0
2005-10-14 10:45:00,59.16,59.27,58.91,59.22,31400.0,37.1745,37.2436,37.0174,37.2122,31400.0
2005-10-14 10:50:00,59.17,59.23,59.0,59.18,34900.0,37.1808,37.2185,37.074,37.1871,34900.0
2005-10-14 10:55:00,59.16,59.52,59.11,59.52,29500.0,37.1745,37.4007,37.1431,37.4007,29500.0
2005-10-14 11:00:00,59.52,59.85,59.52,59.63,62400.0,37.4007,37.6081,37.4007,37.4699,62400.0
2005-10-14 11:05:00,59.63,59.64,59.34,59.38,27900.0,37.4699,37.4761,37.2876,37.3128,27900.0
2005-10-14 11:10:00,59.33,59.48,59.18,59.35,28200.0,37.2813,37.3756,37.1871,37.2939,28200.0
2005-10-14 11:15:00,59.35,59.98,59.31,59.98,53100.0,37.2939,37.6898,37.2688,37.6898,53100.0
2005-10-14 11:20:00,59.94,59.94,59.42,59.49,36100.0,37.6646,37.6646,37.3379,37.3819,36100.0
2005-10-14 11:25:00,59.47,59.79,59.25,59.74,18400.0,37.3693,37.5704,37.2311,37.539,18400.0
2005-10-14 11:30:00,59.74,59.79,59.65,59.65,30400.0,37.539,37.5704,37.4824,37.4824,30400.0
2005-10-14 11:35:00,59.66,59.98,59.64,59.96,30400.0,37.4887,37.6898,37.4761,37.6772,30400.0
2005-10-14 11:40:00,59.98,59.98,59.8,59.8,20600.0,37.6898,37.6898,37.5767,37.5767,20600.0
2005-10-14 11:45:00,59.79,59.92,59.71,59.92,47600.0,37.5704,37.6521,37.5201,37.6521,47600.0
2005-10-14 11:50:00,59.9,60.14,59.9,60.05,41300.0,37.6395,37.7903,37.6395,37.7338,41300.0
2005-10-14 11:55:00,60.08,60.24,59.95,60.19,37300.0,37.7526,37.8532,37.6709,37.8217,37300.0
2005-10-14 12:00:00,60.19,60.5,60.19,60.46,27000.0,37.8217,38.0165,37.8217,37.9914,27000.0
2005-10-14 12:05:00,60.5,60.95,60.49,60.9,60300.0,38.0165,38.2993,38.0103,38.2679,60300.0
2005-10-14 12:10:00,60.9,60.97,60.65,60.75,63300.0,38.2679,38.3119,38.1108,38.1736,63300.0
2005-10-14 12:15:00,60.75,60.76,60.48,60.7,38900.0,38.1736,38.1799,38.004,38.1422,38900.0
2005-10-14 12:20:00,60.7,60.75,60.58,60.68,41700.0,38.1422,38.1736,38.0668,38.1296,41700.0
2005-10-14 12:25:00,60.7,61.05,60.7,61.04,44500.0,38.1422,38.3621,38.1422,38.3559,44500.0
2005-10-14 12:30:00,61.0,61.06,60.7,60.72,42100.0,38.3307,38.3684,38.1422,38.1548,42100.0
2005-10-14 12:35:00,60.73,60.8,60.69,60.8,30200.0,38.1611,38.205,38.1359,38.205,30200.0
2005-10-14 12:40:00,60.81,60.93,60.52,60.54,18800.0,38.2113,38.2867,38.0291,38.0417,18800.0
2005-10-14 12:45:00,60.52,60.82,60.32,60.82,27900.0,38.0291,38.2176,37.9034,38.2176,27900.0
2005-10-14 12:50:00,60.82,60.89,60.58,60.72,27500.0,38.2176,38.2616,38.0668,38.1548,27500.0
2005-10-14 12:55:00,60.71,60.85,60.52,60.53,25200.0,38.1485,38.2365,38.0291,38.0354,25200.0
2005-10-14 13:00:00,60.51,60.65,60.46,60.55,20400.0,38.0228,38.1108,37.9914,38.048,20400.0
2005-10-14 13:05:00,60.55,60.66,60.37,60.52,25300.0,38.048,38.1171,37.9348,38.0291,25300.0
2005-10-14 13:10:00,60.44,60.7,60.37,60.7,25800.0,37.9788,38.1422,37.9348,38.1422,25800.0
2005-10-14 13:15:00,60.75,60.78,60.55,60.72,22800.0,38.1736,38.1925,38.048,38.1548,22800.0
2005-10-14 13:20:00,60.72,61.0,60.72,60.9,32300.0,38.1548,38.3307,38.1548,38.2679,32300.0
2005-10-14 13:25:00,60.9,60.93,60.7,60.85,24900.0,38.2679,38.2867,38.1422,38.2365,24900.0
2005-10-14 13:30:00,60.85,60.97,60.82,60.92,20700.0,38.2365,38.3119,38.2176,38.2805,20700.0
2005-10-14 13:35:00,60.93,61.15,60.93,61.07,28300.0,38.2867,38.425,38.2867,38.3747,28300.0
2005-10-14 13:40:00,61.1,61.1,60.91,60.91,27900.0,38.3936,38.3936,38.2742,38.2742,27900.0
2005-10-14 13:45:00,60.9,61.15,60.88,61.06,13600.0,38.2679,38.425,38.2553,38.3684,13600.0
2005-10-14 13:50:00,61.03,61.14,60.9,61.1,27600.0,38.3496,38.4187,38.2679,38.3936,27600.0
2005-10-14 13:55:00,61.1,61.5,61.1,61.47,41800.0,38.3936,38.6449,38.3936,38.6261,41800.0
2005-10-14 14:00:00,61.48,61.5,61.27,61.29,22800.0,38.6323,38.6449,38.5004,38.513,22800.0
2005-10-14 14:05:00,61.31,61.33,61.02,61.02,49200.0,38.5255,38.5381,38.3433,38.3433,49200.0
2005-10-14 14:10:00,61.06,61.3,60.96,61.22,28600.0,38.3684,38.5192,38.3056,38.469,28600.0
2005-10-14 14:15:00,61.22,61.23,61.05,61.12,34300.0,38.469,38.4752,38.3621,38.4061,34300.0
2005-10-14 14:20:00,61.12,61.32,61.11,61.13,55000.0,38.4061,38.5318,38.3998,38.4124,55000.0
2005-10-14 14:25:00,61.12,61.38,61.1,61.31,35100.0,38.4061,38.5695,38.3936,38.5255,35100.0
2005-10-14 14:30:00,61.31,61.5,61.3,61.43,33200.0,38.5255,38.6449,38.5192,38.6009,33200.0
2005-10-14 14:35:00,61.45,61.49,61.36,61.41,18800.0,38.6135,38.6386,38.5569,38.5884,18800.0
2005-10-14 14:40:00,61.42,61.5,61.41,61.5,31200.0,38.5946,38.6449,38.5884,38.6449,31200.0
2005-10-14 14:45:00,61.54,61.63,61.47,61.63,40100.0,38.67,38.7266,38.6261,38.7266,40100.0
2005-10-14 14:50:00,61.62,61.89,61.59,61.8,46300.0,38.7203,38.89,38.7015,38.8334,46300.0
2005-10-14 14:55:00,61.75,61.81,61.53,61.64,50300.0,38.802,38.8397,38.6638,38.7329,50300.0
2005-10-14 15:00:00,61.63,61.84,61.6,61.8,59600.0,38.7266,38.8586,38.7077,38.8334,59600.0
2005-10-14 15:05:00,61.81,61.86,61.66,61.66,56500.0,38.8397,38.8711,38.7454,38.7454,56500.0
2005-10-14 15:10:00,61.66,61.78,61.6,61.75,49900.0,38.7454,38.8209,38.7077,38.802,49900.0
2005-10-14 15:15:00,61.84,61.87,61.75,61.75,46900.0,38.8586,38.8774,38.802,38.802,46900.0
2005-10-14 15:20:00,61.75,61.97,61.7,61.93,40300.0,38.802,38.9402,38.7706,38.9151,40300.0
2005-10-14 15:25:00,61.93,61.99,61.85,61.85,61500.0,38.9151,38.9528,38.8648,38.8648,61500.0
2005-10-14 15:30:00,61.85,62.0,61.81,61.81,51900.0,38.8648,38.9591,38.8397,38.8397,51900.0
2005-10-14 15:35:00,61.81,62.28,61.81,62.24,63100.0,38.8397,39.135,38.8397,39.1099,63100.0
2005-10-14 15:40:00,62.24,62.25,62.02,62.18,79800.0,39.1099,39.1162,38.9717,39.0722,79800.0
2005-10-14 15:45:00,62.2,62.25,62.05,62.08,82800.0,39.0848,39.1162,38.9905,39.0094,82800.0
2005-10-14 15:50:00,62.04,62.1,61.85,62.05,75800.0,38.9842,39.0219,38.8648,38.9905,75800.0
2005-10-14 15:55:00,62.06,62.08,61.99,62.04,104700.0,38.9968,39.0094,38.9528,38.9842,104700.0
2005-10-17 09:30:00,62.73,63.39,62.73,63.27,175100.0,39.4178,39.8325,39.4178,39.7571,175100.0
2005-10-17 09:35:00,63.39,63.47,62.9,63.23,78200.0,39.8325,39.8828,39.5246,39.732,78200.0
2005-10-17 09:40:00,63.24,63.65,63.15,63.15,64900.0,39.7383,39.9959,39.6817,39.6817,64900.0
2005-10-17 09:45:00,63.11,63.37,63.02,63.12,55100.0,39.6566,39.82,39.6,39.6629,55100.0
2005-10-17 09:50:00,63.0,63.12,62.81,62.84,62600.0,39.5875,39.6629,39.4681,39.4869,62600.0
2005-10-17 09:55:00,62.82,63.0,62.81,62.88,56800.0,39.4744,39.5875,39.4681,39.5121,56800.0
2005-10-17 10:00:00,62.85,63.59,62.85,63.51,107700.0,39.4932,39.9582,39.4932,39.9079,107700.0
2005-10-17 10:05:00,63.51,63.52,63.28,63.4,37300.0,39.9079,39.9142,39.7634,39.8388,37300.0
2005-10-17 10:10:00,63.4,63.4,63.28,63.29,37800.0,39.8388,39.8388,39.7634,39.7697,37800.0
2005-10-17 10:15:00,63.29,63.32,63.2,63.2,69900.0,39.7697,39.7885,39.7131,39.7131,69900.0
2005-10-17 10:20:00,63.21,63.5,63.2,63.39,68200.0,39.7194,39.9017,39.7131,39.8325,68200.0
2005-10-17 10:25:00,63.37,63.49,63.27,63.3,77000.0,39.82,39.8954,39.7571,39.776,77000.0
2005-10-17 10:30:00,63.3,63.5,63.25,63.47,60400.0,39.776,39.9017,39.7446,39.8828,60400.0
2005-10-17 10:35:00,63.5,63.57,63.45,63.48,54600.0,39.9017,39.9456,39.8702,39.8891,54600.0
2005-10-17 10:40:00,63.47,63.53,63.34,63.34,32000.0,39.8828,39.9205,39.8011,39.8011,32000.0
2005-10-17 10:45:00,63.34,63.34,63.21,63.3,62500.0,39.8011,39.8011,39.7194,39.776,62500.0
2005-10-17 10:50:00,63.25,63.25,62.82,62.92,30200.0,39.7446,39.7446,39.4744,39.5372,30200.0
2005-10-17 10:55:00,62.97,63.28,62.94,63.22,31500.0,39.5686,39.7634,39.5498,39.7257,31500.0
2005-10-17 11:00:00,63.22,63.33,63.12,63.25,30200.0,39.7257,39.7948,39.6629,39.7446,30200.0
2005-10-17 11:05:00,63.27,63.35,63.12,63.25,42100.0,39.7571,39.8074,39.6629,39.7446,42100.0
2005-10-17 11:10:00,63.25,63.37,63.2,63.37,30100.0,39.7446,39.82,39.7131,39.82,30100.0
2005-10-17 11:15:00,63.33,63.38,63.24,63.27,23000.0,39.7948,39.8262,39.7383,39.7571,23000.0
2005-10-17 11:20:00,63.24,63.35,63.2,63.29,36900.0,39.7383,39.8074,39.7131,39.7697,36900.0
2005-10-17 11:25:00,63.29,63.43,63.22,63.33,88800.0,39.7697,39.8577,39.7257,39.7948,88800.0
2005-10-17 11:30:00,63.28,63.31,63.18,63.21,38700.0,39.7634,39.7823,39.7006,39.7194,38700.0
2005-10-17 11:35:00,63.22,63.34,63.21,63.22,29700.0,39.7257,39.8011,39.7194,39.7257,29700.0
2005-10-17 11:40:00,63.22,63.3,63.15,63.19,44400.0,39.7257,39.776,39.6817,39.7069,44400.0
2005-10-17 11:45:00,63.2,63.31,63.19,63.31,26600.0,39.7131,39.7823,39.7069,39.7823,26600.0
2005-10-17 11:50:00,63.3,63.31,63.07,63.07,40900.0,39.776,39.7823,39.6315,39.6315,40900.0
2005-10-17 11:55:00,63.06,63.26,63.06,63.26,56900.0,39.6252,39.7508,39.6252,39.7508,56900.0
2005-10-17 12:00:00,63.25,63.31,63.22,63.25,27200.0,39.7446,39.7823,39.7257,39.7446,27200.0
2005-10-17 12:05:00,63.22,63.3,63.21,63.3,38900.0,39.7257,39.776,39.7194,39.776,38900.0
2005-10-17 12:10:00,63.3,63.31,63.21,63.22,25100.0,39.776,39.7823,39.7194,39.7257,25100.0
2005-10-17 12:15:00,63.22,63.31,63.17,63.31,27400.0,39.7257,39.7823,39.6943,39.7823,27400.0
2005-10-17 12:20:00,63.27,63.31,63.2,63.24,21100.0,39.7571,39.7823,39.7131,39.7383,21100.0
2005-10-17 12:25:00,63.25,63.25,63.1,63.18,12400.0,39.7446,39.7446,39.6503,39.7006,12400.0
2005-10-17 12:30:00,63.19,63.22,63.07,63.14,13200.0,39.7069,39.7257,39.6315,39.6754,13200.0
2005-10-17 12:35:00,63.15,63.15,63.0,63.01,36100.0,39.6817,39.6817,39.5875,39.5938,36100.0
2005-10-17 12:40:00,63.0,63.03,62.93,63.03,61400.0,39.5875,39.6063,39.5435,39.6063,61400.0
2005-10-17 12:45:00,63.03,63.03,62.92,62.92,24300.0,39.6063,39.6063,39.5372,39.5372,24300.0
2005-10-17 12:50:00,62.92,62.94,62.76,62.84,91000.0,39.5372,39.5498,39.4367,39.4869,91000.0
2005-10-17 12:55:00,62.89,62.9,62.75,62.79,28800.0,39.5183,39.5246,39.4304,39.4555,28800.0
2005-10-17 13:00:00,62.78,63.0,62.78,62.96,50400.0,39.4492,39.5875,39.4492,39.5623,50400.0
2005-10-17 13:05:00,62.96,63.0,62.92,62.94,21300.0,39.5623,39.5875,39.5372,39.5498,21300.0
2005-10-17 13:10:00,62.92,63.0,62.87,63.0,31400.0,39.5372,39.5875,39.5058,39.5875,31400.0
2005-10-17 13:15:00,63.0,63.04,62.89,62.97,16500.0,39.5875,39.6126,39.5183,39.5686,16500.0
2005-10-17 13:20:00,62.96,63.01,62.92,63.01,13500.0,39.5623,39.5938,39.5372,39.5938,13500.0
2005-10-17 13:25:00,63.01,63.11,62.99,63.09,24800.0,39.5938,39.6566,39.5812,39.644,24800.0
2005-10-17 13:30:00,63.1,63.11,62.99,63.07,18500.0,39.6503,39.6566,39.5812,39.6315,18500.0
2005-10-17 13:35:00,63.05,63.14,62.95,63.14,16000.0,39.6189,39.6754,39.556,39.6754,16000.0
2005-10-17 13:40:00,63.14,63.15,63.04,63.1,21100.0,39.6754,39.6817,39.6126,39.6503,21100.0
2005-10-17 13:45:00,63.12,63.2,63.05,63.17,25200.0,39.6629,39.7131,39.6189,39.6943,25200.0
2005-10-17 13:50:00,63.24,63.3,63.15,63.21,30300.0,39.7383,39.776,39.6817,39.7194,30300.0
2005-10-17 13:55:00,63.21,63.3,63.19,63.29,26400.0,39.7194,39.776,39.7069,39.7697,26400.0
2005-10-17 14:00:00,63.26,63.27,63.15,63.24,22100.0,39.7508,39.7571,39.6817,39.7383,22100.0
2005-10-17 14:05:00,63.24,63.27,63.18,63.2,25700.0,39.7383,39.7571,39.7006,39.7131,25700.0
2005-10-17 14:10:00,63.2,63.25,63.2,63.22,10000.0,39.7131,39.7446,39.7131,39.7257,10000.0
2005-10-17 14:15:00,63.22,63.26,63.13,63.16,21100.0,39.7257,39.7508,39.6692,39.688,21100.0
2005-10-17 14:20:00,63.15,63.21,63.09,63.09,14100.0,39.6817,39.7194,39.644,39.644,14100.0
2005-10-17 14:25:00,63.11,63.18,63.1,63.14,13600.0,39.6566,39.7006,39.6503,39.6754,13600.0
2005-10-17 14:30:00,63.14,63.17,63.06,63.15,17800.0,39.6754,39.6943,39.6252,39.6817,17800.0
2005-10-17 14:35:00,63.12,63.24,63.11,63.19,22600.0,39.6629,39.7383,39.6566,39.7069,22600.0
2005-10-17 14:40:00,63.19,63.25,63.02,63.06,21100.0,39.7069,39.7446,39.6,39.6252,21100.0
2005-10-17 14:45:00,63.02,63.13,62.93,62.93,25200.0,39.6,39.6692,39.5435,39.5435,25200.0
2005-10-17 14:50:00,62.97,63.08,62.95,63.0,36900.0,39.5686,39.6377,39.556,39.5875,36900.0
2005-10-17 14:55:00,63.01,63.23,63.01,63.15,29300.0,39.5938,39.732,39.5938,39.6817,29300.0
2005-10-17 15:00:00,63.17,63.28,63.08,63.14,38300.0,39.6943,39.7634,39.6377,39.6754,38300.0
2005-10-17 15:05:00,63.11,63.22,63.08,63.22,11500.0,39.6566,39.7257,39.6377,39.7257,11500.0
2005-10-17 15:10:00,63.22,63.26,63.13,63.2,16000.0,39.7257,39.7508,39.6692,39.7131,16000.0
2005-10-17 15:15:00,63.19,63.32,63.19,63.19,16400.0,39.7069,39.7885,39.7069,39.7069,16400.0
2005-10-17 15:20:00,63.19,63.25,63.18,63.22,16500.0,39.7069,39.7446,39.7006,39.7257,16500.0
2005-10-17 15:25:00,63.22,63.26,63.15,63.19,18200.0,39.7257,39.7508,39.6817,39.7069,18200.0
2005-10-17 15:30:00,63.18,63.25,63.18,63.18,36700.0,39.7006,39.7446,39.7006,39.7006,36700.0
2005-10-17 15:35:00,63.18,63.25,62.97,62.98,29700.0,39.7006,39.7446,39.5686,39.5749,29700.0
2005-10-17 15:40:00,62.98,63.06,62.98,63.02,71500.0,39.5749,39.6252,39.5749,39.6,71500.0
2005-10-17 15:45:00,63.03,63.2,63.02,63.18,43700.0,39.6063,39.7131,39.6,39.7006,43700.0
2005-10-17 15:50:00,63.18,63.19,63.01,63.02,37600.0,39.7006,39.7069,39.5938,39.6,37600.0
2005-10-17 15:55:00,63.03,63.03,62.86,63.0,85100.0,39.6063,39.6063,39.4995,39.5875,85100.0
2005-10-18 09:30:00,62.04,62.19,61.89,61.89,81700.0,38.9842,39.0785,38.89,38.89,81700.0
2005-10-18 09:35:00,61.97,62.11,61.92,61.95,52300.0,38.9402,39.0282,38.9088,38.9277,52300.0
2005-10-18 09:40:00,61.95,62.09,61.81,61.81,66800.0,38.9277,39.0156,38.8397,38.8397,66800.0
2005-10-18 09:45:00,61.81,62.14,61.76,62.08,55100.0,38.8397,39.0471,38.8083,39.0094,55100.0
2005-10-18 09:50:00,62.0,62.05,61.86,62.0,63500.0,38.9591,38.9905,38.8711,38.9591,63500.0
2005-10-18 09:55:00,62.0,62.15,61.95,62.0,116400.0,38.9591,39.0534,38.9277,38.9591,116400.0
2005-10-18 10:00:00,62.0,62.01,61.76,61.97,54400.0,38.9591,38.9654,38.8083,38.9402,54400.0
2005-10-18 10:05:00,62.04,62.13,61.8,62.04,55500.0,38.9842,39.0408,38.8334,38.9842,55500.0
2005-10-18 10:10:00,62.03,62.2,61.91,61.98,106000.0,38.9779,39.0848,38.9025,38.9465,106000.0
2005-10-18 10:15:00,61.97,62.08,61.97,62.04,116400.0,38.9402,39.0094,38.9402,38.9842,116400.0
2005-10-18 10:20:00,62.03,62.05,61.86,61.87,84300.0,38.9779,38.9905,38.8711,38.8774,84300.0
2005-10-18 10:25:00,61.9,62.04,61.76,61.76,34500.0,38.8963,38.9842,38.8083,38.8083,34500.0
2005-10-18 10:30:00,61.76,62.14,61.76,61.98,50700.0,38.8083,39.0471,38.8083,38.9465,50700.0
2005-10-18 10:35:00,62.02,62.02,61.76,61.76,37100.0,38.9717,38.9717,38.8083,38.8083,37100.0
2005-10-18 10:40:00,61.8,61.88,61.65,61.71,44100.0,38.8334,38.8837,38.7392,38.7769,44100.0
2005-10-18 10:45:00,61.76,61.83,61.55,61.55,33400.0,38.8083,38.8523,38.6763,38.6763,33400.0
2005-10-18 10:50:00,61.6,61.64,61.51,61.58,32100.0,38.7077,38.7329,38.6512,38.6952,32100.0
2005-10-18 10:55:00,61.57,61.61,61.25,61.25,61800.0,38.6889,38.714,38.4878,38.4878,61800.0
2005-10-18 11:00:00,61.27,61.45,61.01,61.19,109600.0,38.5004,38.6135,38.337,38.4501,109600.0
2005-10-18 11:05:00,61.19,61.27,61.06,61.12,81400.0,38.4501,38.5004,38.3684,38.4061,81400.0
2005-10-18 11:10:00,61.11,61.18,61.0,61.04,45700.0,38.3998,38.4438,38.3307,38.3559,45700.0
2005-10-18 11:15:00,61.03,61.26,60.9,61.14,56700.0,38.3496,38.4941,38.2679,38.4187,56700.0
2005-10-18 11:20:00,61.15,61.36,61.07,61.35,32100.0,38.425,38.5569,38.3747,38.5507,32100.0
2005-10-18 11:25:00,61.38,61.47,61.11,61.11,27600.0,38.5695,38.6261,38.3998,38.3998,27600.0
2005-10-18 11:30:00,61.08,61.14,61.04,61.06,73000.0,38.381,38.4187,38.3559,38.3684,73000.0
2005-10-18 11:35:00,61.09,61.13,61.02,61.07,47600.0,38.3873,38.4124,38.3433,38.3747,47600.0
2005-10-18 11:40:00,61.07,61.27,61.0,61.14,22800.0,38.3747,38.5004,38.3307,38.4187,22800.0
2005-10-18 11:45:00,61.14,61.29,61.11,61.12,22200.0,38.4187,38.513,38.3998,38.4061,22200.0
2005-10-18 11:50:00,61.11,61.18,61.1,61.15,22800.0,38.3998,38.4438,38.3936,38.425,22800.0
2005-10-18 11:55:00,61.15,61.15,61.07,61.1,16500.0,38.425,38.425,38.3747,38.3936,16500.0
2005-10-18 12:00:00,61.1,61.22,61.08,61.14,26300.0,38.3936,38.469,38.381,38.4187,26300.0
2005-10-18 12:05:00,61.14,61.3,61.08,61.11,32000.0,38.4187,38.5192,38.381,38.3998,32000.0
2005-10-18 12:10:00,61.11,61.13,60.97,61.0,40000.0,38.3998,38.4124,38.3119,38.3307,40000.0
2005-10-18 12:15:00,60.99,61.1,60.9,60.92,28100.0,38.3244,38.3936,38.2679,38.2805,28100.0
2005-10-18 12:20:00,60.92,61.12,60.9,61.12,30300.0,38.2805,38.4061,38.2679,38.4061,30300.0
2005-10-18 12:25:00,61.11,61.23,60.83,60.83,25200.0,38.3998,38.4752,38.2239,38.2239,25200.0
2005-10-18 12:30:00,60.86,60.98,60.82,60.97,24400.0,38.2428,38.3182,38.2176,38.3119,24400.0
2005-10-18 12:35:00,60.97,61.05,60.93,60.97,21800.0,38.3119,38.3621,38.2867,38.3119,21800.0
2005-10-18 12:40:00,60.94,60.94,60.86,60.9,23500.0,38.293,38.293,38.2428,38.2679,23500.0
2005-10-18 12:45:00,60.89,60.91,60.85,60.87,14800.0,38.2616,38.2742,38.2365,38.249,14800.0
2005-10-18 12:50:00,60.88,60.95,60.87,60.93,18500.0,38.2553,38.2993,38.249,38.2867,18500.0
2005-10-18 12:55:00,60.95,60.96,60.8,60.8,32200.0,38.2993,38.3056,38.205,38.205,32200.0
2005-10-18 13:00:00,60.8,60.82,60.3,60.4,97300.0,38.205,38.2176,37.8909,37.9537,97300.0
2005-10-18 13:05:00,60.34,60.82,60.3,60.55,58000.0,37.916,38.2176,37.8909,38.048,58000.0
2005-10-18 13:10:00,60.61,60.65,60.11,60.22,68500.0,38.0857,38.1108,37.7715,37.8406,68500.0
2005-10-18 13:15:00,60.22,60.29,59.94,59.95,83400.0,37.8406,37.8846,37.6646,37.6709,83400.0
2005-10-18 13:20:00,59.82,60.2,59.51,60.2,90700.0,37.5892,37.828,37.3944,37.828,90700.0
2005-10-18 13:25:00,60.2,60.37,59.96,59.96,88100.0,37.828,37.9348,37.6772,37.6772,88100.0
2005-10-18 13:30:00,59.96,60.28,59.85,60.14,63000.0,37.6772,37.8783,37.6081,37.7903,63000.0
2005-10-18 13:35:00,60.23,60.23,59.93,60.04,38800.0,37.8469,37.8469,37.6584,37.7275,38800.0
2005-10-18 13:40:00,60.04,60.49,60.04,60.13,55100.0,37.7275,38.0103,37.7275,37.784,55100.0
2005-10-18 13:45:00,60.08,60.16,59.96,59.97,40500.0,37.7526,37.8029,37.6772,37.6835,40500.0
2005-10-18 13:50:00,59.97,60.38,59.94,60.34,58300.0,37.6835,37.9411,37.6646,37.916,58300.0
2005-10-18 13:55:00,60.33,60.35,60.0,60.09,50400.0,37.9097,37.9223,37.7024,37.7589,50400.0
2005-10-18 14:00:00,60.09,60.17,59.92,60.02,44400.0,37.7589,37.8092,37.6521,37.7149,44400.0
2005-10-18 14:05:00,60.11,60.33,60.01,60.11,55100.0,37.7715,37.9097,37.7086,37.7715,55100.0
2005-10-18 14:10:00,60.13,60.14,59.99,59.99,41200.0,37.784,37.7903,37.6961,37.6961,41200.0
2005-10-18 14:15:00,59.99,59.99,59.86,59.91,42400.0,37.6961,37.6961,37.6144,37.6458,42400.0
2005-10-18 14:20:00,59.91,59.92,59.72,59.79,73900.0,37.6458,37.6521,37.5264,37.5704,73900.0
2005-10-18 14:25:00,59.79,59.85,59.69,59.76,52700.0,37.5704,37.6081,37.5076,37.5515,52700.0
2005-10-18 14:30:00,59.76,59.8,59.69,59.76,52200.0,37.5515,37.5767,37.5076,37.5515,52200.0
2005-10-18 14:35:00,59.76,59.85,59.7,59.78,54300.0,37.5515,37.6081,37.5138,37.5641,54300.0
2005-10-18 14:40:00,59.8,59.84,59.71,59.77,58000.0,37.5767,37.6018,37.5201,37.5578,58000.0
2005-10-18 14:45:00,59.77,60.01,59.75,59.89,47200.0,37.5578,37.7086,37.5453,37.6332,47200.0
2005-10-18 14:50:00,59.89,59.95,59.81,59.84,61700.0,37.6332,37.6709,37.583,37.6018,61700.0
2005-10-18 14:55:00,59.85,59.87,59.73,59.8,76900.0,37.6081,37.6207,37.5327,37.5767,76900.0
2005-10-18 15:00:00,59.8,59.95,59.75,59.76,83000.0,37.5767,37.6709,37.5453,37.5515,83000.0
2005-10-18 15:05:00,59.78,59.78,59.5,59.5,58700.0,37.5641,37.5641,37.3882,37.3882,58700.0
2005-10-18 15:10:00,59.54,59.59,59.36,59.39,121600.0,37.4133,37.4447,37.3002,37.319,121600.0
2005-10-18 15:15:00,59.38,59.61,59.38,59.41,62100.0,37.3128,37.4573,37.3128,37.3316,62100.0
2005-10-18 15:20:00,59.44,59.64,59.41,59.63,78100.0,37.3505,37.4761,37.3316,37.4699,78100.0
2005-10-18 15:25:00,59.67,59.79,59.44,59.47,56000.0,37.495,37.5704,37.3505,37.3693,56000.0
2005-10-18 15:30:00,59.51,59.58,59.19,59.32,71300.0,37.3944,37.4384,37.1934,37.2751,71300.0
2005-10-18 15:35:00,59.38,59.43,59.11,59.21,84300.0,37.3128,37.3442,37.1431,37.2059,84300.0
2005-10-18 15:40:00,59.22,59.43,59.2,59.32,81400.0,37.2122,37.3442,37.1997,37.2751,81400.0
2005-10-18 15:45:00,59.3,59.37,59.09,59.37,83400.0,37.2625,37.3065,37.1305,37.3065,83400.0
2005-10-18 15:50:00,59.27,59.5,59.22,59.22,98200.0,37.2436,37.3882,37.2122,37.2122,98200.0
2005-10-18 15:55:00,59.24,59.31,59.21,59.29,172400.0,37.2248,37.2688,37.2059,37.2562,172400.0
2005-10-19 09:30:00,59.48,59.75,59.36,59.38,98300.0,37.3756,37.5453,37.3002,37.3128,98300.0
2005-10-19 09:35:00,59.33,59.49,59.12,59.13,81700.0,37.2813,37.3819,37.1494,37.1557,81700.0
2005-10-19 09:40:00,59.12,59.49,59.12,59.4,84100.0,37.1494,37.3819,37.1494,37.3253,84100.0
2005-10-19 09:45:00,59.48,59.48,58.81,58.99,86100.0,37.3756,37.3756,36.9546,37.0677,86100.0
2005-10-19 09:50:00,58.99,59.19,58.9,59.04,90900.0,37.0677,37.1934,37.0111,37.0991,90900.0
2005-10-19 09:55:00,59.09,59.25,59.04,59.25,62600.0,37.1305,37.2311,37.0991,37.2311,62600.0
2005-10-19 10:00:00,59.25,59.4,59.2,59.21,59900.0,37.2311,37.3253,37.1997,37.2059,59900.0
2005-10-19 10:05:00,59.24,59.47,59.15,59.33,58500.0,37.2248,37.3693,37.1682,37.2813,58500.0
2005-10-19 10:10:00,59.34,59.78,59.28,59.43,75400.0,37.2876,37.5641,37.2499,37.3442,75400.0
2005-10-19 10:15:00,59.35,59.35,58.95,59.04,79500.0,37.2939,37.2939,37.0426,37.0991,79500.0
2005-10-19 10:20:00,59.04,59.26,58.92,58.93,46100.0,37.0991,37.2374,37.0237,37.03,46100.0
2005-10-19 10:25:00,58.93,59.18,58.92,59.13,45700.0,37.03,37.1871,37.0237,37.1557,45700.0
2005-10-19 10:30:00,59.14,59.14,58.43,58.53,150100.0,37.162,37.162,36.7158,36.7786,150100.0
2005-10-19 10:35:00,58.53,58.84,58.53,58.6,90900.0,36.7786,36.9734,36.7786,36.8226,90900.0
2005-10-19 10:40:00,58.55,58.56,58.4,58.5,96100.0,36.7912,36.7975,36.697,36.7598,96100.0
2005-10-19 10:45:00,58.58,58.58,58.32,58.51,56400.0,36.8101,36.8101,36.6467,36.7661,56400.0
2005-10-19 10:50:00,58.51,58.65,58.5,58.53,42500.0,36.7661,36.854,36.7598,36.7786,42500.0
2005-10-19 10:55:00,58.54,58.77,58.5,58.73,62900.0,36.7849,36.9295,36.7598,36.9043,62900.0
2005-10-19 11:00:00,58.69,58.99,58.69,58.9,55400.0,36.8792,37.0677,36.8792,37.0111,55400.0
2005-10-19 11:05:00,58.9,58.9,58.71,58.76,35800.0,37.0111,37.0111,36.8918,36.9232,35800.0
2005-10-19 11:10:00,58.76,58.82,58.62,58.64,46500.0,36.9232,36.9609,36.8352,36.8478,46500.0
2005-10-19 11:15:00,58.64,58.75,58.55,58.57,55700.0,36.8478,36.9169,36.7912,36.8038,55700.0
2005-10-19 11:20:00,58.58,58.76,58.37,58.38,61300.0,36.8101,36.9232,36.6781,36.6844,61300.0
2005-10-19 11:25:00,58.38,58.6,58.29,58.5,86600.0,36.6844,36.8226,36.6278,36.7598,86600.0
2005-10-19 11:30:00,58.49,58.6,58.41,58.44,53400.0,36.7535,36.8226,36.7032,36.7221,53400.0
2005-10-19 11:35:00,58.43,58.45,58.27,58.38,57900.0,36.7158,36.7284,36.6153,36.6844,57900.0
2005-10-19 11:40:00,58.37,58.57,58.35,58.37,33300.0,36.6781,36.8038,36.6655,36.6781,33300.0
2005-10-19 11:45:00,58.37,58.63,58.37,58.56,25600.0,36.6781,36.8415,36.6781,36.7975,25600.0
2005-10-19 11:50:00,58.56,58.58,58.35,58.37,32900.0,36.7975,36.8101,36.6655,36.6781,32900.0
2005-10-19 11:55:00,58.37,58.37,58.17,58.21,45100.0,36.6781,36.6781,36.5524,36.5776,45100.0
2005-10-19 12:00:00,58.21,58.31,58.15,58.16,36700.0,36.5776,36.6404,36.5399,36.5461,36700.0
2005-10-19 12:05:00,58.16,58.25,58.05,58.2,41800.0,36.5461,36.6027,36.477,36.5713,41800.0
2005-10-19 12:10:00,58.2,58.2,58.07,58.13,43000.0,36.5713,36.5713,36.4896,36.5273,43000.0
2005-10-19 12:15:00,58.15,58.15,58.05,58.06,30300.0,36.5399,36.5399,36.477,36.4833,30300.0
2005-10-19 12:20:00,58.07,58.15,58.05,58.08,35400.0,36.4896,36.5399,36.477,36.4959,35400.0
2005-10-19 12:25:00,58.08,58.25,58.03,58.22,54600.0,36.4959,36.6027,36.4645,36.5838,54600.0
2005-10-19 12:30:00,58.22,58.27,58.15,58.27,34700.0,36.5838,36.6153,36.5399,36.6153,34700.0
2005-10-19 12:35:00,58.28,58.58,58.28,58.48,45800.0,36.6216,36.8101,36.6216,36.7472,45800.0
2005-10-19 12:40:00,58.49,58.57,58.32,58.5,28800.0,36.7535,36.8038,36.6467,36.7598,28800.0
2005-10-19 12:45:00,58.5,58.69,58.49,58.6,44000.0,36.7598,36.8792,36.7535,36.8226,44000.0
2005-10-19 12:50:00,58.61,58.65,58.47,58.51,50900.0,36.8289,36.854,36.7409,36.7661,50900.0
2005-10-19 12:55:00,58.48,58.58,58.4,58.53,32900.0,36.7472,36.8101,36.697,36.7786,32900.0
2005-10-19 13:00:00,58.53,59.13,58.5,59.03,31600.0,36.7786,37.1557,36.7598,37.0928,31600.0
2005-10-19 13:05:00,59.03,59.04,58.57,58.59,44600.0,37.0928,37.0991,36.8038,36.8163,44600.0
2005-10-19 13:10:00,58.59,58.65,58.45,58.55,63100.0,36.8163,36.854,36.7284,36.7912,63100.0
2005-10-19 13:15:00,58.57,58.85,58.56,58.83,37500.0,36.8038,36.9797,36.7975,36.9672,37500.0
2005-10-19 13:20:00,58.81,59.03,58.79,58.98,61600.0,36.9546,37.0928,36.942,37.0614,61600.0
2005-10-19 13:25:00,58.99,59.12,58.94,59.12,69400.0,37.0677,37.1494,37.0363,37.1494,69400.0
2005-10-19 13:30:00,59.12,59.28,59.04,59.18,54800.0,37.1494,37.2499,37.0991,37.1871,54800.0
2005-10-19 13:35:00,59.19,59.45,59.18,59.25,56500.0,37.1934,37.3567,37.1871,37.2311,56500.0
2005-10-19 13:40:00,59.26,59.39,59.11,59.15,31100.0,37.2374,37.319,37.1431,37.1682,31100.0
2005-10-19 13:45:00,59.15,59.42,59.03,59.39,41900.0,37.1682,37.3379,37.0928,37.319,41900.0
2005-10-19 13:50:00,59.39,59.4,59.2,59.21,20700.0,37.319,37.3253,37.1997,37.2059,20700.0
2005-10-19 13:55:00,59.21,59.39,59.18,59.3,36400.0,37.2059,37.319,37.1871,37.2625,36400.0
2005-10-19 14:00:00,59.3,59.45,59.3,59.4,67600.0,37.2625,37.3567,37.2625,37.3253,67600.0
2005-10-19 14:05:00,59.4,59.55,59.35,59.5,165600.0,37.3253,37.4196,37.2939,37.3882,165600.0
2005-10-19 14:10:00,59.5,59.69,59.46,59.53,75800.0,37.3882,37.5076,37.363,37.407,75800.0
2005-10-19 14:15:00,59.53,59.67,59.5,59.63,103500.0,37.407,37.495,37.3882,37.4699,103500.0
2005-10-19 14:20:00,59.64,59.64,59.41,59.44,37400.0,37.4761,37.4761,37.3316,37.3505,37400.0
2005-10-19 14:25:00,59.48,59.72,59.48,59.7,58500.0,37.3756,37.5264,37.3756,37.5138,58500.0
2005-10-19 14:30:00,59.7,59.9,59.61,59.73,76500.0,37.5138,37.6395,37.4573,37.5327,76500.0
2005-10-19 14:35:00,59.71,59.71,59.5,59.68,50600.0,37.5201,37.5201,37.3882,37.5013,50600.0
2005-10-19 14:40:00,59.69,59.76,59.52,59.58,57400.0,37.5076,37.5515,37.4007,37.4384,57400.0
2005-10-19 14:45:00,59.59,59.63,59.5,59.56,49200.0,37.4447,37.4699,37.3882,37.4259,49200.0
2005-10-19 14:50:00,59.57,59.64,59.44,59.51,73500.0,37.4322,37.4761,37.3505,37.3944,73500.0
2005-10-19 14:55:00,59.52,59.6,59.4,59.49,42800.0,37.4007,37.451,37.3253,37.3819,42800.0
2005-10-19 15:00:00,59.48,59.7,59.48,59.65,33900.0,37.3756,37.5138,37.3756,37.4824,33900.0
2005-10-19 15:05:00,59.6,59.66,59.46,59.53,22800.0,37.451,37.4887,37.363,37.407,22800.0
2005-10-19 15:10:00,59.51,59.53,59.43,59.45,35400.0,37.3944,37.407,37.3442,37.3567,35400.0
2005-10-19 15:15:00,59.44,59.45,59.31,59.45,25400.0,37.3505,37.3567,37.2688,37.3567,25400.0
2005-10-19 15:20:00,59.49,59.75,59.44,59.75,65800.0,37.3819,37.5453,37.3505,37.5453,65800.0
2005-10-19 15:25:00,59.75,59.8,59.55,59.73,39900.0,37.5453,37.5767,37.4196,37.5327,39900.0
2005-10-19 15:30:00,59.75,59.85,59.7,59.79,61200.0,37.5453,37.6081,37.5138,37.5704,61200.0
2005-10-19 15:35:00,59.78,60.2,59.76,60.05,103900.0,37.5641,37.828,37.5515,37.7338,103900.0
2005-10-19 15:40:00,60.05,60.25,60.01,60.23,132000.0,37.7338,37.8594,37.7086,37.8469,132000.0
2005-10-19 15:45:00,60.25,60.5,60.19,60.4,129000.0,37.8594,38.0165,37.8217,37.9537,129000.0
2005-10-19 15:50:00,60.49,60.66,60.32,60.46,321400.0,38.0103,38.1171,37.9034,37.9914,321400.0
2005-10-19 15:55:00,60.34,60.79,60.34,60.7,201200.0,37.916,38.1988,37.916,38.1422,201200.0
2005-10-20 09:30:00,60.5,60.5,60.11,60.14,55700.0,38.0165,38.0165,37.7715,37.7903,55700.0
2005-10-20 09:35:00,60.16,60.16,59.8,59.99,55900.0,37.8029,37.8029,37.5767,37.6961,55900.0
2005-10-20 09:40:00,60.0,60.38,60.0,60.27,38100.0,37.7024,37.9411,37.7024,37.872,38100.0
2005-10-20 09:45:00,60.27,60.49,60.26,60.31,63500.0,37.872,38.0103,37.8657,37.8971,63500.0
2005-10-20 09:50:00,60.31,60.31,59.99,60.03,66200.0,37.8971,37.8971,37.6961,37.7212,66200.0
2005-10-20 09:55:00,60.0,60.0,59.89,59.97,52100.0,37.7024,37.7024,37.6332,37.6835,52100.0
2005-10-20 10:00:00,60.02,60.03,59.59,59.6,71100.0,37.7149,37.7212,37.4447,37.451,71100.0
2005-10-20 10:05:00,59.6,59.64,59.09,59.11,124700.0,37.451,37.4761,37.1305,37.1431,124700.0
2005-10-20 10:10:00,59.11,59.43,59.1,59.32,85500.0,37.1431,37.3442,37.1368,37.2751,85500.0
2005-10-20 10:15:00,59.36,59.41,59.16,59.31,34500.0,37.3002,37.3316,37.1745,37.2688,34500.0
2005-10-20 10:20:00,59.29,59.42,59.22,59.3,44900.0,37.2562,37.3379,37.2122,37.2625,44900.0
2005-10-20 10:25:00,59.27,59.32,59.12,59.15,51000.0,37.2436,37.2751,37.1494,37.1682,51000.0
2005-10-20 10:30:00,59.15,59.15,58.6,58.9,128700.0,37.1682,37.1682,36.8226,37.0111,128700.0
2005-10-20 10:35:00,58.9,58.9,58.68,58.81,51200.0,37.0111,37.0111,36.8729,36.9546,51200.0
2005-10-20 10:40:00,58.72,58.86,58.62,58.8,70500.0,36.898,36.986,36.8352,36.9483,70500.0
2005-10-20 10:45:00,58.82,59.0,58.67,58.7,57900.0,36.9609,37.074,36.8666,36.8855,57900.0
2005-10-20 10:50:00,58.7,58.84,58.61,58.7,56300.0,36.8855,36.9734,36.8289,36.8855,56300.0
2005-10-20 10:55:00,58.71,58.77,58.61,58.64,43500.0,36.8918,36.9295,36.8289,36.8478,43500.0
2005-10-20 11:00:00,58.64,58.75,58.55,58.59,75600.0,36.8478,36.9169,36.7912,36.8163,75600.0
2005-10-20 11:05:00,58.58,58.6,58.2,58.21,85700.0,36.8101,36.8226,36.5713,36.5776,85700.0
2005-10-20 11:10:00,58.16,58.3,57.7,57.9,124900.0,36.5461,36.6341,36.2571,36.3828,124900.0
2005-10-20 11:15:00,57.87,58.07,57.7,57.72,67900.0,36.3639,36.4896,36.2571,36.2697,67900.0
2005-10-20 11:20:00,57.71,57.92,57.66,57.91,50000.0,36.2634,36.3953,36.232,36.3891,50000.0
2005-10-20 11:25:00,57.9,57.96,57.7,57.72,80400.0,36.3828,36.4205,36.2571,36.2697,80400.0
2005-10-20 11:30:00,57.74,58.22,57.7,57.85,72000.0,36.2822,36.5838,36.2571,36.3513,72000.0
2005-10-20 11:35:00,57.85,58.14,57.79,58.02,39000.0,36.3513,36.5336,36.3136,36.4582,39000.0
2005-10-20 11:40:00,58.06,58.48,58.03,58.43,46900.0,36.4833,36.7472,36.4645,36.7158,46900.0
2005-10-20 11:45:00,58.43,58.77,58.08,58.25,56300.0,36.7158,36.9295,36.4959,36.6027,56300.0
2005-10-20 11:50:00,58.24,58.46,58.18,58.37,49200.0,36.5964,36.7347,36.5587,36.6781,49200.0
2005-10-20 11:55:00,58.38,58.53,58.17,58.22,57600.0,36.6844,36.7786,36.5524,36.5838,57600.0
2005-10-20 12:00:00,58.23,58.34,58.06,58.06,56800.0,36.5901,36.6593,36.4833,36.4833,56800.0
2005-10-20 12:05:00,58.06,58.07,57.76,57.76,82600.0,36.4833,36.4896,36.2948,36.2948,82600.0
2005-10-20 12:10:00,57.77,57.98,57.75,57.77,80200.0,36.3011,36.433,36.2885,36.3011,80200.0
2005-10-20 12:15:00,57.76,57.82,57.62,57.79,54600.0,36.2948,36.3325,36.2068,36.3136,54600.0
2005-10-20 12:20:00,57.8,57.84,57.7,57.76,32700.0,36.3199,36.3451,36.2571,36.2948,32700.0
2005-10-20 12:25:00,57.77,58.0,57.75,57.97,34400.0,36.3011,36.4456,36.2885,36.4268,34400.0
2005-10-20 12:30:00,57.98,58.22,57.89,58.15,53900.0,36.433,36.5838,36.3765,36.5399,53900.0
2005-10-20 12:35:00,58.15,58.22,58.07,58.12,67300.0,36.5399,36.5838,36.4896,36.521,67300.0
2005-10-20 12:40:00,58.1,58.28,58.09,58.21,32700.0,36.5084,36.6216,36.5022,36.5776,32700.0
2005-10-20 12:45:00,58.21,58.83,58.2,58.77,106300.0,36.5776,36.9672,36.5713,36.9295,106300.0
2005-10-20 12:50:00,58.74,58.94,58.59,58.69,119400.0,36.9106,37.0363,36.8163,36.8792,119400.0
2005-10-20 12:55:00,58.75,58.9,58.61,58.73,70700.0,36.9169,37.0111,36.8289,36.9043,70700.0
2005-10-20 13:00:00,58.71,59.3,58.68,59.1,138100.0,36.8918,37.2625,36.8729,37.1368,138100.0
2005-10-20 13:05:00,59.1,59.4,59.05,59.33,139800.0,37.1368,37.3253,37.1054,37.2813,139800.0
2005-10-20 13:10:00,59.27,59.4,59.02,59.06,129300.0,37.2436,37.3253,37.0865,37.1117,129300.0
2005-10-20 13:15:00,59.13,59.14,58.62,58.85,88300.0,37.1557,37.162,36.8352,36.9797,88300.0
2005-10-20 13:20:00,58.85,58.91,58.7,58.78,78100.0,36.9797,37.0174,36.8855,36.9357,78100.0
2005-10-20 13:25:00,58.73,59.03,58.71,58.85,66100.0,36.9043,37.0928,36.8918,36.9797,66100.0
2005-10-20 13:30:00,58.86,58.86,58.41,58.48,52700.0,36.986,36.986,36.7032,36.7472,52700.0
2005-10-20 13:35:00,58.48,58.7,58.48,58.61,77800.0,36.7472,36.8855,36.7472,36.8289,77800.0
2005-10-20 13:40:00,58.61,58.61,58.25,58.5,64700.0,36.8289,36.8289,36.6027,36.7598,64700.0
2005-10-20 13:45:00,58.5,58.55,58.31,58.54,51800.0,36.7598,36.7912,36.6404,36.7849,51800.0
2005-10-20 13:50:00,58.6,58.83,58.47,58.53,63200.0,36.8226,36.9672,36.7409,36.7786,63200.0
2005-10-20 13:55:00,58.56,58.64,58.22,58.31,54500.0,36.7975,36.8478,36.5838,36.6404,54500.0
2005-10-20 14:00:00,58.3,58.3,58.06,58.07,90400.0,36.6341,36.6341,36.4833,36.4896,90400.0
2005-10-20 14:05:00,58.06,58.32,58.06,58.16,39900.0,36.4833,36.6467,36.4833,36.5461,39900.0
2005-10-20 14:10:00,58.15,58.27,57.71,57.86,64200.0,36.5399,36.6153,36.2634,36.3576,64200.0
2005-10-20 14:15:00,57.85,58.25,57.85,58.22,50700.0,36.3513,36.6027,36.3513,36.5838,50700.0
2005-10-20 14:20:00,58.23,58.3,57.91,57.96,60100.0,36.5901,36.6341,36.3891,36.4205,60100.0
2005-10-20 14:25:00,57.96,57.97,57.84,57.9,44800.0,36.4205,36.4268,36.3451,36.3828,44800.0
2005-10-20 14:30:00,57.93,57.93,57.7,57.7,41800.0,36.4016,36.4016,36.2571,36.2571,41800.0
2005-10-20 14:35:00,57.71,57.83,57.62,57.82,68200.0,36.2634,36.3388,36.2068,36.3325,68200.0
2005-10-20 14:40:00,57.86,58.12,57.82,57.99,45400.0,36.3576,36.521,36.3325,36.4393,45400.0
2005-10-20 14:45:00,58.0,58.03,57.79,57.79,39400.0,36.4456,36.4645,36.3136,36.3136,39400.0
2005-10-20 14:50:00,57.78,58.09,57.77,58.03,44600.0,36.3074,36.5022,36.3011,36.4645,44600.0
2005-10-20 14:55:00,58.03,58.23,58.03,58.09,73900.0,36.4645,36.5901,36.4645,36.5022,73900.0
2005-10-20 15:00:00,58.08,58.18,57.95,58.01,73600.0,36.4959,36.5587,36.4142,36.4519,73600.0
2005-10-20 15:05:00,58.0,58.03,57.91,57.92,58000.0,36.4456,36.4645,36.3891,36.3953,58000.0
2005-10-20 15:10:00,57.92,57.93,57.32,57.35,80700.0,36.3953,36.4016,36.0183,36.0372,80700.0
2005-10-20 15:15:00,57.36,57.49,57.18,57.18,61200.0,36.0434,36.1251,35.9303,35.9303,61200.0
2005-10-20 15:20:00,57.18,57.25,56.85,57.1,120600.0,35.9303,35.9743,35.723,35.8801,120600.0
2005-10-20 15:25:00,57.1,57.1,56.62,56.63,91300.0,35.8801,35.8801,35.5785,35.5847,91300.0
2005-10-20 15:30:00,56.64,57.44,56.63,57.4,106200.0,35.591,36.0937,35.5847,36.0686,106200.0
2005-10-20 15:35:00,57.29,57.64,57.23,57.46,108300.0,35.9995,36.2194,35.9618,36.1063,108300.0
2005-10-20 15:40:00,57.4,57.69,57.3,57.53,116000.0,36.0686,36.2508,36.0057,36.1503,116000.0
2005-10-20 15:45:00,57.54,57.77,57.48,57.72,102400.0,36.1566,36.3011,36.1189,36.2697,102400.0
2005-10-20 15:50:00,57.71,57.85,57.6,57.66,87200.0,36.2634,36.3513,36.1943,36.232,87200.0
2005-10-20 15:55:00,57.68,57.71,57.51,57.52,107200.0,36.2445,36.2634,36.1377,36.144,107200.0
2005-10-21 09:30:00,57.53,57.53,56.89,56.97,282200.0,36.1503,36.1503,35.7481,35.7984,282200.0
2005-10-21 09:35:00,56.84,57.45,56.84,57.1,65500.0,35.7167,36.1,35.7167,35.8801,65500.0
2005-10-21 09:40:00,57.14,57.3,57.08,57.26,67500.0,35.9052,36.0057,35.8675,35.9806,67500.0
2005-10-21 09:45:00,57.25,57.75,57.14,57.7,122900.0,35.9743,36.2885,35.9052,36.2571,122900.0
2005-10-21 09:50:00,57.64,57.99,57.62,57.98,80300.0,36.2194,36.4393,36.2068,36.433,80300.0
2005-10-21 09:55:00,57.99,58.28,57.82,57.9,92700.0,36.4393,36.6216,36.3325,36.3828,92700.0
2005-10-21 10:00:00,57.87,57.9,57.65,57.79,79100.0,36.3639,36.3828,36.2257,36.3136,79100.0
2005-10-21 10:05:00,57.82,57.86,57.36,57.36,68000.0,36.3325,36.3576,36.0434,36.0434,68000.0
2005-10-21 10:10:00,57.37,57.67,57.31,57.61,70200.0,36.0497,36.2382,36.012,36.2005,70200.0
2005-10-21 10:15:00,57.61,57.66,57.41,57.6,53200.0,36.2005,36.232,36.0749,36.1943,53200.0
2005-10-21 10:20:00,57.73,57.75,57.58,57.61,91100.0,36.2759,36.2885,36.1817,36.2005,91100.0
2005-10-21 10:25:00,57.6,58.07,57.6,58.05,72800.0,36.1943,36.4896,36.1943,36.477,72800.0
2005-10-21 10:30:00,58.02,58.05,57.8,57.8,37500.0,36.4582,36.477,36.3199,36.3199,37500.0
2005-10-21 10:35:00,57.79,57.79,57.55,57.56,37600.0,36.3136,36.3136,36.1628,36.1691,37600.0
2005-10-21 10:40:00,57.53,57.78,57.51,57.55,78800.0,36.1503,36.3074,36.1377,36.1628,78800.0
2005-10-21 10:45:00,57.6,57.71,57.5,57.51,38600.0,36.1943,36.2634,36.1314,36.1377,38600.0
2005-10-21 10:50:00,57.5,57.6,57.4,57.47,39100.0,36.1314,36.1943,36.0686,36.1126,39100.0
2005-10-21 10:55:00,57.49,57.6,57.4,57.45,27800.0,36.1251,36.1943,36.0686,36.1,27800.0
2005-10-21 11:00:00,57.44,57.88,57.44,57.73,40500.0,36.0937,36.3702,36.0937,36.2759,40500.0
2005-10-21 11:05:00,57.79,58.13,57.68,58.08,54600.0,36.3136,36.5273,36.2445,36.4959,54600.0
2005-10-21 11:10:00,58.09,58.14,57.87,57.93,37500.0,36.5022,36.5336,36.3639,36.4016,37500.0
2005-10-21 11:15:00,57.92,58.11,57.77,57.87,44800.0,36.3953,36.5147,36.3011,36.3639,44800.0
2005-10-21 11:20:00,57.87,58.09,57.81,57.94,37100.0,36.3639,36.5022,36.3262,36.4079,37100.0
2005-10-21 11:25:00,57.94,57.98,57.82,57.94,18100.0,36.4079,36.433,36.3325,36.4079,18100.0
2005-10-21 11:30:00,57.9,58.01,57.82,58.01,68300.0,36.3828,36.4519,36.3325,36.4519,68300.0
2005-10-21 11:35:00,57.96,58.18,57.81,57.94,61200.0,36.4205,36.5587,36.3262,36.4079,61200.0
2005-10-21 11:40:00,57.94,58.11,57.75,57.81,50700.0,36.4079,36.5147,36.2885,36.3262,50700.0
2005-10-21 11:45:00,57.81,58.12,57.72,58.05,31600.0,36.3262,36.521,36.2697,36.477,31600.0
2005-10-21 11:50:00,58.06,58.11,57.8,57.92,33500.0,36.4833,36.5147,36.3199,36.3953,33500.0
2005-10-21 11:55:00,57.87,57.97,57.66,57.77,34800.0,36.3639,36.4268,36.232,36.3011,34800.0
2005-10-21 12:00:00,57.77,57.86,57.52,57.6,39800.0,36.3011,36.3576,36.144,36.1943,39800.0
2005-10-21 12:05:00,57.54,57.75,57.51,57.62,43200.0,36.1566,36.2885,36.1377,36.2068,43200.0
2005-10-21 12:10:00,57.62,57.92,57.6,57.76,43000.0,36.2068,36.3953,36.1943,36.2948,43000.0
2005-10-21 12:15:00,57.72,57.8,57.63,57.68,40400.0,36.2697,36.3199,36.2131,36.2445,40400.0
2005-10-21 12:20:00,57.66,57.91,57.66,57.86,53100.0,36.232,36.3891,36.232,36.3576,53100.0
2005-10-21 12:25:00,57.86,58.18,57.8,58.09,115800.0,36.3576,36.5587,36.3199,36.5022,115800.0
2005-10-21 12:30:00,58.07,58.24,58.07,58.17,52700.0,36.4896,36.5964,36.4896,36.5524,52700.0
2005-10-21 12:35:00,58.15,58.25,58.03,58.17,96800.0,36.5399,36.6027,36.4645,36.5524,96800.0
2005-10-21 12:40:00,58.13,58.28,58.09,58.24,38200.0,36.5273,36.6216,36.5022,36.5964,38200.0
2005-10-21 12:45:00,58.24,58.25,57.25,58.01,37700.0,36.5964,36.6027,35.9743,36.4519,37700.0
2005-10-21 12:50:00,57.99,58.55,57.99,58.54,60700.0,36.4393,36.7912,36.4393,36.7849,60700.0
2005-10-21 12:55:00,58.6,58.75,58.5,58.75,74000.0,36.8226,36.9169,36.7598,36.9169,74000.0
2005-10-21 13:00:00,58.71,58.98,58.6,58.6,56800.0,36.8918,37.0614,36.8226,36.8226,56800.0
2005-10-21 13:05:00,58.62,58.67,58.48,58.64,28000.0,36.8352,36.8666,36.7472,36.8478,28000.0
2005-10-21 13:10:00,58.65,58.72,58.48,58.48,48200.0,36.854,36.898,36.7472,36.7472,48200.0
2005-10-21 13:15:00,58.48,58.57,58.39,58.5,57900.0,36.7472,36.8038,36.6907,36.7598,57900.0
2005-10-21 13:20:00,58.5,58.58,58.44,58.56,89000.0,36.7598,36.8101,36.7221,36.7975,89000.0
2005-10-21 13:25:00,58.55,58.69,58.51,58.62,25800.0,36.7912,36.8792,36.7661,36.8352,25800.0
2005-10-21 13:30:00,58.65,58.82,58.56,58.61,46400.0,36.854,36.9609,36.7975,36.8289,46400.0
2005-10-21 13:35:00,58.61,58.84,58.53,58.83,47600.0,36.8289,36.9734,36.7786,36.9672,47600.0
2005-10-21 13:40:00,58.84,58.97,58.69,58.77,52300.0,36.9734,37.0551,36.8792,36.9295,52300.0
2005-10-21 13:45:00,58.79,58.95,58.52,58.56,29600.0,36.942,37.0426,36.7724,36.7975,29600.0
2005-10-21 13:50:00,58.53,58.99,58.52,58.9,32900.0,36.7786,37.0677,36.7724,37.0111,32900.0
2005-10-21 13:55:00,58.9,58.97,58.8,58.97,19700.0,37.0111,37.0551,36.9483,37.0551,19700.0
2005-10-21 14:00:00,58.92,59.2,58.92,59.18,32800.0,37.0237,37.1997,37.0237,37.1871,32800.0
2005-10-21 14:05:00,59.12,59.25,59.08,59.12,35500.0,37.1494,37.2311,37.1242,37.1494,35500.0
2005-10-21 14:10:00,59.1,59.2,59.01,59.06,24600.0,37.1368,37.1997,37.0803,37.1117,24600.0
2005-10-21 14:15:00,59.05,59.1,58.95,58.95,30500.0,37.1054,37.1368,37.0426,37.0426,30500.0
2005-10-21 14:20:00,58.99,59.0,58.83,58.85,11600.0,37.0677,37.074,36.9672,36.9797,11600.0
2005-10-21 14:25:00,58.84,58.88,58.66,58.88,30000.0,36.9734,36.9986,36.8603,36.9986,30000.0
2005-10-21 14:30:00,58.89,59.16,58.83,59.11,27000.0,37.0049,37.1745,36.9672,37.1431,27000.0
2005-10-21 14:35:00,59.11,59.12,58.83,58.88,33200.0,37.1431,37.1494,36.9672,36.9986,33200.0
2005-10-21 14:40:00,58.89,59.05,58.85,58.93,33100.0,37.0049,37.1054,36.9797,37.03,33100.0
2005-10-21 14:45:00,59.0,59.0,58.82,58.89,33900.0,37.074,37.074,36.9609,37.0049,33900.0
2005-10-21 14:50:00,58.88,59.0,58.81,58.9,25100.0,36.9986,37.074,36.9546,37.0111,25100.0
2005-10-21 14:55:00,58.88,59.15,58.88,59.15,30600.0,36.9986,37.1682,36.9986,37.1682,30600.0
2005-10-21 15:00:00,59.14,59.18,59.05,59.1,22000.0,37.162,37.1871,37.1054,37.1368,22000.0
2005-10-21 15:05:00,59.06,59.06,58.81,58.81,39800.0,37.1117,37.1117,36.9546,36.9546,39800.0
2005-10-21 15:10:00,58.81,58.86,58.75,58.77,63100.0,36.9546,36.986,36.9169,36.9295,63100.0
2005-10-21 15:15:00,58.79,58.92,58.78,58.86,54800.0,36.942,37.0237,36.9357,36.986,54800.0
2005-10-21 15:20:00,58.86,58.86,58.67,58.67,88000.0,36.986,36.986,36.8666,36.8666,88000.0
2005-10-21 15:25:00,58.68,58.71,58.5,58.5,70900.0,36.8729,36.8918,36.7598,36.7598,70900.0
2005-10-21 15:30:00,58.48,58.48,58.2,58.26,179100.0,36.7472,36.7472,36.5713,36.609,179100.0
2005-10-21 15:35:00,58.25,58.42,58.25,58.28,58700.0,36.6027,36.7095,36.6027,36.6216,58700.0
2005-10-21 15:40:00,58.28,58.3,58.25,58.27,78400.0,36.6216,36.6341,36.6027,36.6153,78400.0
2005-10-21 15:45:00,58.28,58.28,58.03,58.11,121400.0,36.6216,36.6216,36.4645,36.5147,121400.0
2005-10-21 15:50:00,58.1,58.11,57.84,57.95,88300.0,36.5084,36.5147,36.3451,36.4142,88300.0
2005-10-21 15:55:00,57.94,58.07,57.89,58.07,73400.0,36.4079,36.4896,36.3765,36.4896,73400.0
2005-10-24 09:30:00,57.93,58.12,57.9,58.07,51700.0,36.4016,36.521,36.3828,36.4896,51700.0
2005-10-24 09:35:00,58.03,58.07,57.51,57.61,34700.0,36.4645,36.4896,36.1377,36.2005,34700.0
2005-10-24 09:40:00,57.61,57.66,57.3,57.55,92300.0,36.2005,36.232,36.0057,36.1628,92300.0
2005-10-24 09:45:00,57.59,58.57,57.55,58.27,108800.0,36.188,36.8038,36.1628,36.6153,108800.0
2005-10-24 09:50:00,58.27,58.76,58.03,58.66,99400.0,36.6153,36.9232,36.4645,36.8603,99400.0
2005-10-24 09:55:00,58.66,59.07,58.65,58.77,76200.0,36.8603,37.118,36.854,36.9295,76200.0
2005-10-24 10:00:00,58.68,58.75,58.52,58.52,80500.0,36.8729,36.9169,36.7724,36.7724,80500.0
2005-10-24 10:05:00,58.53,58.74,58.52,58.62,58900.0,36.7786,36.9106,36.7724,36.8352,58900.0
2005-10-24 10:10:00,58.63,58.88,58.51,58.54,62000.0,36.8415,36.9986,36.7661,36.7849,62000.0
2005-10-24 10:15:00,58.53,58.78,58.52,58.7,53500.0,36.7786,36.9357,36.7724,36.8855,53500.0
2005-10-24 10:20:00,58.73,58.75,58.55,58.58,67300.0,36.9043,36.9169,36.7912,36.8101,67300.0
2005-10-24 10:25:00,58.59,58.99,58.52,58.83,55000.0,36.8163,37.0677,36.7724,36.9672,55000.0
2005-10-24 10:30:00,58.83,59.26,58.81,59.24,65900.0,36.9672,37.2374,36.9546,37.2248,65900.0
2005-10-24 10:35:00,59.25,59.26,59.02,59.1,71100.0,37.2311,37.2374,37.0865,37.1368,71100.0
2005-10-24 10:40:00,59.16,59.17,58.88,59.0,59900.0,37.1745,37.1808,36.9986,37.074,59900.0
2005-10-24 10:45:00,59.03,59.21,58.85,59.04,51500.0,37.0928,37.2059,36.9797,37.0991,51500.0
2005-10-24 10:50:00,59.08,59.29,59.0,59.25,61000.0,37.1242,37.2562,37.074,37.2311,61000.0
2005-10-24 10:55:00,59.19,59.29,59.12,59.12,51900.0,37.1934,37.2562,37.1494,37.1494,51900.0
2005-10-24 11:00:00,59.17,59.58,59.17,59.52,70800.0,37.1808,37.4384,37.1808,37.4007,70800.0
2005-10-24 11:05:00,59.51,59.51,59.23,59.36,82900.0,37.3944,37.3944,37.2185,37.3002,82900.0
2005-10-24 11:10:00,59.35,59.63,59.29,59.53,52000.0,37.2939,37.4699,37.2562,37.407,52000.0
2005-10-24 11:15:00,59.48,59.53,59.43,59.45,47400.0,37.3756,37.407,37.3442,37.3567,47400.0
2005-10-24 11:20:00,59.4,59.5,59.29,59.42,67900.0,37.3253,37.3882,37.2562,37.3379,67900.0
2005-10-24 11:25:00,59.4,59.4,59.25,59.36,50600.0,37.3253,37.3253,37.2311,37.3002,50600.0
2005-10-24 11:30:00,59.36,59.4,59.21,59.24,49300.0,37.3002,37.3253,37.2059,37.2248,49300.0
2005-10-24 11:35:00,59.24,59.31,59.16,59.25,49000.0,37.2248,37.2688,37.1745,37.2311,49000.0
2005-10-24 11:40:00,59.23,59.33,59.13,59.23,26900.0,37.2185,37.2813,37.1557,37.2185,26900.0
2005-10-24 11:45:00,59.23,59.23,59.0,59.01,38400.0,37.2185,37.2185,37.074,37.0803,38400.0
2005-10-24 11:50:00,59.01,59.01,58.73,58.81,44500.0,37.0803,37.0803,36.9043,36.9546,44500.0
2005-10-24 11:55:00,58.76,58.94,58.68,58.81,53400.0,36.9232,37.0363,36.8729,36.9546,53400.0
2005-10-24 12:00:00,58.87,59.04,58.84,58.97,31200.0,36.9923,37.0991,36.9734,37.0551,31200.0
2005-10-24 12:05:00,58.97,59.19,58.97,59.13,37100.0,37.0551,37.1934,37.0551,37.1557,37100.0
2005-10-24 12:10:00,59.13,59.24,59.05,59.06,43600.0,37.1557,37.2248,37.1054,37.1117,43600.0
2005-10-24 12:15:00,59.05,59.24,59.05,59.2,26900.0,37.1054,37.2248,37.1054,37.1997,26900.0
2005-10-24 12:20:00,59.25,59.4,59.15,59.37,35400.0,37.2311,37.3253,37.1682,37.3065,35400.0
2005-10-24 12:25:00,59.38,59.41,59.23,59.38,17200.0,37.3128,37.3316,37.2185,37.3128,17200.0
2005-10-24 12:30:00,59.35,59.4,59.31,59.4,25000.0,37.2939,37.3253,37.2688,37.3253,25000.0
2005-10-24 12:35:00,59.37,59.4,59.23,59.4,70100.0,37.3065,37.3253,37.2185,37.3253,70100.0
2005-10-24 12:40:00,59.38,59.44,59.38,59.38,13800.0,37.3128,37.3505,37.3128,37.3128,13800.0
2005-10-24 12:45:00,59.38,59.43,59.32,59.38,15600.0,37.3128,37.3442,37.2751,37.3128,15600.0
2005-10-24 12:50:00,59.39,59.4,59.32,59.33,10600.0,37.319,37.3253,37.2751,37.2813,10600.0
2005-10-24 12:55:00,59.33,59.42,59.33,59.34,12100.0,37.2813,37.3379,37.2813,37.2876,12100.0
2005-10-24 13:00:00,59.33,59.35,59.3,59.35,10000.0,37.2813,37.2939,37.2625,37.2939,10000.0
2005-10-24 13:05:00,59.35,59.65,59.34,59.65,23800.0,37.2939,37.4824,37.2876,37.4824,23800.0
2005-10-24 13:10:00,59.65,59.82,59.61,59.61,36200.0,37.4824,37.5892,37.4573,37.4573,36200.0
2005-10-24 13:15:00,59.63,59.69,59.42,59.55,34200.0,37.4699,37.5076,37.3379,37.4196,34200.0
2005-10-24 13:20:00,59.5,59.55,59.35,59.52,27400.0,37.3882,37.4196,37.2939,37.4007,27400.0
2005-10-24 13:25:00,59.5,59.6,59.47,59.6,28700.0,37.3882,37.451,37.3693,37.451,28700.0
2005-10-24 13:30:00,59.6,59.6,59.42,59.43,23700.0,37.451,37.451,37.3379,37.3442,23700.0
2005-10-24 13:35:00,59.42,59.56,59.41,59.56,25400.0,37.3379,37.4259,37.3316,37.4259,25400.0
2005-10-24 13:40:00,59.56,59.56,59.46,59.55,57000.0,37.4259,37.4259,37.363,37.4196,57000.0
2005-10-24 13:45:00,59.53,59.68,59.48,59.65,22600.0,37.407,37.5013,37.3756,37.4824,22600.0
2005-10-24 13:50:00,59.65,59.79,59.62,59.77,26200.0,37.4824,37.5704,37.4636,37.5578,26200.0
2005-10-24 13:55:00,59.73,60.0,59.71,59.93,38500.0,37.5327,37.7024,37.5201,37.6584,38500.0
2005-10-24 14:00:00,59.93,60.15,59.93,60.03,50000.0,37.6584,37.7966,37.6584,37.7212,50000.0
2005-10-24 14:05:00,60.01,60.11,59.97,60.09,26400.0,37.7086,37.7715,37.6835,37.7589,26400.0
2005-10-24 14:10:00,60.12,60.44,60.1,60.33,51400.0,37.7778,37.9788,37.7652,37.9097,51400.0
2005-10-24 14:15:00,60.33,60.6,60.29,60.54,34000.0,37.9097,38.0794,37.8846,38.0417,34000.0
2005-10-24 14:20:00,60.54,60.79,60.48,60.49,33700.0,38.0417,38.1988,38.004,38.0103,33700.0
2005-10-24 14:25:00,60.46,60.54,60.24,60.29,30700.0,37.9914,38.0417,37.8532,37.8846,30700.0
2005-10-24 14:30:00,60.28,60.46,60.15,60.4,31800.0,37.8783,37.9914,37.7966,37.9537,31800.0
2005-10-24 14:35:00,60.41,60.55,60.39,60.41,34300.0,37.96,38.048,37.9474,37.96,34300.0
2005-10-24 14:40:00,60.41,60.64,60.4,60.41,45100.0,37.96,38.1045,37.9537,37.96,45100.0
2005-10-24 14:45:00,60.46,60.46,60.24,60.32,21500.0,37.9914,37.9914,37.8532,37.9034,21500.0
2005-10-24 14:50:00,60.32,60.42,60.31,60.34,25200.0,37.9034,37.9663,37.8971,37.916,25200.0
2005-10-24 14:55:00,60.33,60.33,60.01,60.01,20600.0,37.9097,37.9097,37.7086,37.7086,20600.0
2005-10-24 15:00:00,60.0,60.48,59.87,60.21,56500.0,37.7024,38.004,37.6207,37.8343,56500.0
2005-10-24 15:05:00,60.22,60.22,60.04,60.13,49400.0,37.8406,37.8406,37.7275,37.784,49400.0
2005-10-24 15:10:00,60.14,60.2,60.0,60.03,51800.0,37.7903,37.828,37.7024,37.7212,51800.0
2005-10-24 15:15:00,60.02,60.11,59.81,59.82,42600.0,37.7149,37.7715,37.583,37.5892,42600.0
2005-10-24 15:20:00,59.83,59.95,59.79,59.8,26700.0,37.5955,37.6709,37.5704,37.5767,26700.0
2005-10-24 15:25:00,59.79,59.97,59.7,59.82,41500.0,37.5704,37.6835,37.5138,37.5892,41500.0
2005-10-24 15:30:00,59.81,59.92,59.8,59.92,58200.0,37.583,37.6521,37.5767,37.6521,58200.0
2005-10-24 15:35:00,59.95,60.07,59.89,60.07,35800.0,37.6709,37.7463,37.6332,37.7463,35800.0
2005-10-24 15:40:00,60.08,60.12,59.95,60.0,50400.0,37.7526,37.7778,37.6709,37.7024,50400.0
2005-10-24 15:45:00,60.0,60.16,59.99,60.13,68000.0,37.7024,37.8029,37.6961,37.784,68000.0
2005-10-24 15:50:00,60.14,60.4,60.01,60.32,81100.0,37.7903,37.9537,37.7086,37.9034,81100.0
2005-10-24 15:55:00,60.32,60.34,60.18,60.25,66500.0,37.9034,37.916,37.8155,37.8594,66500.0
2005-10-25 09:30:00,60.6,60.99,60.6,60.89,43000.0,38.0794,38.3244,38.0794,38.2616,43000.0
2005-10-25 09:35:00,60.86,61.0,60.73,60.88,46800.0,38.2428,38.3307,38.1611,38.2553,46800.0
2005-10-25 09:40:00,60.87,60.87,60.52,60.53,36000.0,38.249,38.249,38.0291,38.0354,36000.0
2005-10-25 09:45:00,60.5,60.57,60.35,60.35,77500.0,38.0165,38.0605,37.9223,37.9223,77500.0
2005-10-25 09:50:00,60.36,60.87,60.33,60.71,68900.0,37.9286,38.249,37.9097,38.1485,68900.0
2005-10-25 09:55:00,60.71,60.88,60.61,60.8,73000.0,38.1485,38.2553,38.0857,38.205,73000.0
2005-10-25 10:00:00,60.8,60.8,60.62,60.7,63100.0,38.205,38.205,38.0919,38.1422,63100.0
2005-10-25 10:05:00,60.69,60.84,60.65,60.82,60800.0,38.1359,38.2302,38.1108,38.2176,60800.0
2005-10-25 10:10:00,60.82,60.93,60.8,60.89,51500.0,38.2176,38.2867,38.205,38.2616,51500.0
2005-10-25 10:15:00,60.88,61.16,60.85,61.16,58100.0,38.2553,38.4313,38.2365,38.4313,58100.0
2005-10-25 10:20:00,61.13,61.19,60.98,61.08,78900.0,38.4124,38.4501,38.3182,38.381,78900.0
2005-10-25 10:25:00,61.06,61.17,61.06,61.15,44600.0,38.3684,38.4375,38.3684,38.425,44600.0
2005-10-25 10:30:00,61.17,61.18,60.91,61.09,43200.0,38.4375,38.4438,38.2742,38.3873,43200.0
2005-10-25 10:35:00,61.09,61.15,60.96,60.96,47900.0,38.3873,38.425,38.3056,38.3056,47900.0
2005-10-25 10:40:00,60.94,61.08,60.81,60.97,33700.0,38.293,38.381,38.2113,38.3119,33700.0
2005-10-25 10:45:00,61.02,61.08,60.86,60.9,59000.0,38.3433,38.381,38.2428,38.2679,59000.0
2005-10-25 10:50:00,60.88,61.0,60.87,60.97,180900.0,38.2553,38.3307,38.249,38.3119,180900.0
2005-10-25 10:55:00,60.99,61.13,60.92,60.94,171900.0,38.3244,38.4124,38.2805,38.293,171900.0
2005-10-25 11:00:00,60.95,61.04,60.92,60.93,59300.0,38.2993,38.3559,38.2805,38.2867,59300.0
2005-10-25 11:05:00,60.93,61.02,60.9,60.91,71700.0,38.2867,38.3433,38.2679,38.2742,71700.0
2005-10-25 11:10:00,60.87,60.92,60.74,60.9,69400.0,38.249,38.2805,38.1673,38.2679,69400.0
2005-10-25 11:15:00,60.86,60.86,60.51,60.51,38700.0,38.2428,38.2428,38.0228,38.0228,38700.0
2005-10-25 11:20:00,60.5,60.55,60.11,60.17,43500.0,38.0165,38.048,37.7715,37.8092,43500.0
2005-10-25 11:25:00,60.16,60.4,60.06,60.26,63000.0,37.8029,37.9537,37.7401,37.8657,63000.0
2005-10-25 11:30:00,60.25,60.3,60.02,60.18,62100.0,37.8594,37.8909,37.7149,37.8155,62100.0
2005-10-25 11:35:00,60.19,60.19,59.78,60.0,59400.0,37.8217,37.8217,37.5641,37.7024,59400.0
2005-10-25 11:40:00,60.04,60.27,60.04,60.17,36600.0,37.7275,37.872,37.7275,37.8092,36600.0
2005-10-25 11:45:00,60.15,60.49,60.14,60.41,46600.0,37.7966,38.0103,37.7903,37.96,46600.0
2005-10-25 11:50:00,60.38,60.51,60.03,60.32,44400.0,37.9411,38.0228,37.7212,37.9034,44400.0
2005-10-25 11:55:00,60.3,60.31,60.11,60.13,44300.0,37.8909,37.8971,37.7715,37.784,44300.0
2005-10-25 12:00:00,60.13,60.43,60.11,60.41,35300.0,37.784,37.9726,37.7715,37.96,35300.0
2005-10-25 12:05:00,60.41,60.51,60.28,60.5,39700.0,37.96,38.0228,37.8783,38.0165,39700.0
2005-10-25 12:10:00,60.53,60.53,60.39,60.4,34500.0,38.0354,38.0354,37.9474,37.9537,34500.0
2005-10-25 12:15:00,60.39,60.6,60.38,60.59,55400.0,37.9474,38.0794,37.9411,38.0731,55400.0
2005-10-25 12:20:00,60.6,60.63,60.4,60.46,42300.0,38.0794,38.0982,37.9537,37.9914,42300.0
2005-10-25 12:25:00,60.45,60.62,60.44,60.52,32500.0,37.9851,38.0919,37.9788,38.0291,32500.0
2005-10-25 12:30:00,60.52,60.57,60.49,60.5,21300.0,38.0291,38.0605,38.0103,38.0165,21300.0
2005-10-25 12:35:00,60.49,60.56,60.39,60.51,28500.0,38.0103,38.0542,37.9474,38.0228,28500.0
2005-10-25 12:40:00,60.5,60.56,60.45,60.56,20700.0,38.0165,38.0542,37.9851,38.0542,20700.0
2005-10-25 12:45:00,60.56,60.68,60.56,60.68,20300.0,38.0542,38.1296,38.0542,38.1296,20300.0
2005-10-25 12:50:00,60.68,60.88,60.65,60.66,41600.0,38.1296,38.2553,38.1108,38.1171,41600.0
2005-10-25 12:55:00,60.69,60.75,60.56,60.63,18300.0,38.1359,38.1736,38.0542,38.0982,18300.0
2005-10-25 13:00:00,60.61,60.63,60.36,60.46,37400.0,38.0857,38.0982,37.9286,37.9914,37400.0
2005-10-25 13:05:00,60.49,60.59,60.3,60.31,49300.0,38.0103,38.0731,37.8909,37.8971,49300.0
2005-10-25 13:10:00,60.31,60.65,60.3,60.65,30000.0,37.8971,38.1108,37.8909,38.1108,30000.0
2005-10-25 13:15:00,60.65,60.75,60.62,60.62,31500.0,38.1108,38.1736,38.0919,38.0919,31500.0
2005-10-25 13:20:00,60.6,60.89,60.52,60.89,27400.0,38.0794,38.2616,38.0291,38.2616,27400.0
2005-10-25 13:25:00,60.88,60.95,60.83,60.95,28300.0,38.2553,38.2993,38.2239,38.2993,28300.0
2005-10-25 13:30:00,60.94,60.94,60.55,60.67,58300.0,38.293,38.293,38.048,38.1234,58300.0
2005-10-25 13:35:00,60.61,60.61,60.42,60.55,22900.0,38.0857,38.0857,37.9663,38.048,22900.0
2005-10-25 13:40:00,60.52,60.85,60.4,60.77,38400.0,38.0291,38.2365,37.9537,38.1862,38400.0
2005-10-25 13:45:00,60.78,60.89,60.74,60.81,23000.0,38.1925,38.2616,38.1673,38.2113,23000.0
2005-10-25 13:50:00,60.84,60.96,60.84,60.94,50800.0,38.2302,38.3056,38.2302,38.293,50800.0
2005-10-25 13:55:00,60.93,60.98,60.79,60.89,18300.0,38.2867,38.3182,38.1988,38.2616,18300.0
2005-10-25 14:00:00,60.89,61.04,60.81,61.03,28600.0,38.2616,38.3559,38.2113,38.3496,28600.0
2005-10-25 14:05:00,61.02,61.1,60.85,60.92,38200.0,38.3433,38.3936,38.2365,38.2805,38200.0
2005-10-25 14:10:00,60.92,61.05,60.85,60.92,37900.0,38.2805,38.3621,38.2365,38.2805,37900.0
2005-10-25 14:15:00,60.95,61.02,60.86,61.02,39000.0,38.2993,38.3433,38.2428,38.3433,39000.0
2005-10-25 14:20:00,61.04,61.06,60.95,61.04,47100.0,38.3559,38.3684,38.2993,38.3559,47100.0
2005-10-25 14:25:00,61.04,61.13,60.95,61.08,66200.0,38.3559,38.4124,38.2993,38.381,66200.0
2005-10-25 14:30:00,61.08,61.4,61.07,61.4,57400.0,38.381,38.5821,38.3747,38.5821,57400.0
2005-10-25 14:35:00,61.4,61.56,61.36,61.48,41500.0,38.5821,38.6826,38.5569,38.6323,41500.0
2005-10-25 14:40:00,61.45,61.52,61.38,61.52,37400.0,38.6135,38.6575,38.5695,38.6575,37400.0
2005-10-25 14:45:00,61.55,61.71,61.49,61.51,93900.0,38.6763,38.7769,38.6386,38.6512,93900.0
2005-10-25 14:50:00,61.54,61.69,61.48,61.54,86300.0,38.67,38.7643,38.6323,38.67,86300.0
2005-10-25 14:55:00,61.55,61.55,61.37,61.52,60700.0,38.6763,38.6763,38.5632,38.6575,60700.0
2005-10-25 15:00:00,61.53,61.53,61.33,61.42,45000.0,38.6638,38.6638,38.5381,38.5946,45000.0
2005-10-25 15:05:00,61.44,61.57,61.44,61.52,44000.0,38.6072,38.6889,38.6072,38.6575,44000.0
2005-10-25 15:10:00,61.51,61.53,61.31,61.31,41000.0,38.6512,38.6638,38.5255,38.5255,41000.0
2005-10-25 15:15:00,61.34,61.37,61.21,61.21,29300.0,38.5444,38.5632,38.4627,38.4627,29300.0
2005-10-25 15:20:00,61.21,61.42,61.2,61.41,28100.0,38.4627,38.5946,38.4564,38.5884,28100.0
2005-10-25 15:25:00,61.41,61.52,61.27,61.35,28200.0,38.5884,38.6575,38.5004,38.5507,28200.0
2005-10-25 15:30:00,61.35,61.35,61.17,61.17,37400.0,38.5507,38.5507,38.4375,38.4375,37400.0
2005-10-25 15:35:00,61.17,61.3,61.07,61.3,63500.0,38.4375,38.5192,38.3747,38.5192,63500.0
2005-10-25 15:40:00,61.3,61.37,61.19,61.21,84900.0,38.5192,38.5632,38.4501,38.4627,84900.0
2005-10-25 15:45:00,61.2,61.32,61.2,61.31,76300.0,38.4564,38.5318,38.4564,38.5255,76300.0
2005-10-25 15:50:00,61.31,61.31,61.17,61.23,153700.0,38.5255,38.5255,38.4375,38.4752,153700.0
2005-10-25 15:55:00,61.23,61.5,61.22,61.44,83500.0,38.4752,38.6449,38.469,38.6072,83500.0
2005-10-26 09:30:00,61.32,61.32,60.85,60.85,52100.0,38.5318,38.5318,38.2365,38.2365,52100.0
2005-10-26 09:35:00,60.86,60.86,60.5,60.74,48600.0,38.2428,38.2428,38.0165,38.1673,48600.0
2005-10-26 09:40:00,60.75,61.07,60.65,61.07,47800.0,38.1736,38.3747,38.1108,38.3747,47800.0
2005-10-26 09:45:00,61.03,61.42,61.03,61.25,65100.0,38.3496,38.5946,38.3496,38.4878,65100.0
2005-10-26 09:50:00,61.25,61.42,61.23,61.34,30900.0,38.4878,38.5946,38.4752,38.5444,30900.0
2005-10-26 09:55:00,61.35,61.39,61.23,61.32,39900.0,38.5507,38.5758,38.4752,38.5318,39900.0
2005-10-26 10:00:00,61.32,61.4,60.84,60.89,64700.0,38.5318,38.5821,38.2302,38.2616,64700.0
2005-10-26 10:05:00,60.89,61.14,60.83,61.09,43900.0,38.2616,38.4187,38.2239,38.3873,43900.0
2005-10-26 10:10:00,61.07,61.14,60.92,60.98,44600.0,38.3747,38.4187,38.2805,38.3182,44600.0
2005-10-26 10:15:00,60.98,61.05,60.96,60.99,41900.0,38.3182,38.3621,38.3056,38.3244,41900.0
2005-10-26 10:20:00,60.97,61.03,60.68,60.79,97200.0,38.3119,38.3496,38.1296,38.1988,97200.0
2005-10-26 10:25:00,60.81,61.0,60.79,60.82,38000.0,38.2113,38.3307,38.1988,38.2176,38000.0
2005-10-26 10:30:00,60.8,60.82,60.37,60.82,81800.0,38.205,38.2176,37.9348,38.2176,81800.0
2005-10-26 10:35:00,60.8,61.15,60.78,61.05,117300.0,38.205,38.425,38.1925,38.3621,117300.0
2005-10-26 10:40:00,61.05,61.15,60.97,61.13,135600.0,38.3621,38.425,38.3119,38.4124,135600.0
2005-10-26 10:45:00,61.14,61.14,60.94,60.96,124100.0,38.4187,38.4187,38.293,38.3056,124100.0
2005-10-26 10:50:00,61.05,61.48,61.05,61.35,67400.0,38.3621,38.6323,38.3621,38.5507,67400.0
2005-10-26 10:55:00,61.32,61.32,61.1,61.23,100800.0,38.5318,38.5318,38.3936,38.4752,100800.0
2005-10-26 11:00:00,61.23,61.29,61.15,61.18,87000.0,38.4752,38.513,38.425,38.4438,87000.0
2005-10-26 11:05:00,61.26,61.5,61.23,61.4,62800.0,38.4941,38.6449,38.4752,38.5821,62800.0
2005-10-26 11:10:00,61.38,61.49,61.22,61.45,68900.0,38.5695,38.6386,38.469,38.6135,68900.0
2005-10-26 11:15:00,61.46,61.46,61.12,61.24,49500.0,38.6198,38.6198,38.4061,38.4815,49500.0
2005-10-26 11:20:00,61.22,61.31,61.14,61.23,54300.0,38.469,38.5255,38.4187,38.4752,54300.0
2005-10-26 11:25:00,61.23,61.3,61.18,61.3,86800.0,38.4752,38.5192,38.4438,38.5192,86800.0
2005-10-26 11:30:00,61.31,61.45,61.31,61.44,47600.0,38.5255,38.6135,38.5255,38.6072,47600.0
2005-10-26 11:35:00,61.43,61.91,61.43,61.9,71000.0,38.6009,38.9025,38.6009,38.8963,71000.0
2005-10-26 11:40:00,61.9,62.09,61.89,62.05,79700.0,38.8963,39.0156,38.89,38.9905,79700.0
2005-10-26 11:45:00,62.03,62.24,62.0,62.0,60100.0,38.9779,39.1099,38.9591,38.9591,60100.0
2005-10-26 11:50:00,62.0,62.07,61.92,61.97,52300.0,38.9591,39.0031,38.9088,38.9402,52300.0
2005-10-26 11:55:00,61.97,61.99,61.67,61.79,48900.0,38.9402,38.9528,38.7517,38.8271,48900.0
2005-10-26 12:00:00,61.78,62.0,61.74,61.75,40500.0,38.8209,38.9591,38.7957,38.802,40500.0
2005-10-26 12:05:00,61.75,61.96,61.65,61.73,35100.0,38.802,38.934,38.7392,38.7894,35100.0
2005-10-26 12:10:00,61.72,61.88,61.67,61.72,26700.0,38.7832,38.8837,38.7517,38.7832,26700.0
2005-10-26 12:15:00,61.7,61.76,61.64,61.68,25900.0,38.7706,38.8083,38.7329,38.758,25900.0
2005-10-26 12:20:00,61.67,61.95,61.65,61.79,30300.0,38.7517,38.9277,38.7392,38.8271,30300.0
2005-10-26 12:25:00,61.8,61.94,61.77,61.77,24200.0,38.8334,38.9214,38.8146,38.8146,24200.0
2005-10-26 12:30:00,61.74,61.87,61.67,61.78,40100.0,38.7957,38.8774,38.7517,38.8209,40100.0
2005-10-26 12:35:00,61.8,61.81,61.47,61.6,32100.0,38.8334,38.8397,38.6261,38.7077,32100.0
2005-10-26 12:40:00,61.61,61.68,61.48,61.48,27000.0,38.714,38.758,38.6323,38.6323,27000.0
2005-10-26 12:45:00,61.48,61.53,61.35,61.38,33000.0,38.6323,38.6638,38.5507,38.5695,33000.0
2005-10-26 12:50:00,61.39,61.76,61.39,61.69,26400.0,38.5758,38.8083,38.5758,38.7643,26400.0
2005-10-26 12:55:00,61.66,61.66,61.45,61.49,20600.0,38.7454,38.7454,38.6135,38.6386,20600.0
2005-10-26 13:00:00,61.44,61.57,61.4,61.53,18900.0,38.6072,38.6889,38.5821,38.6638,18900.0
2005-10-26 13:05:00,61.52,61.53,61.22,61.22,39300.0,38.6575,38.6638,38.469,38.469,39300.0
2005-10-26 13:10:00,61.24,61.33,61.17,61.17,34100.0,38.4815,38.5381,38.4375,38.4375,34100.0
2005-10-26 13:15:00,61.17,61.26,61.08,61.12,31400.0,38.4375,38.4941,38.381,38.4061,31400.0
2005-10-26 13:20:00,61.11,61.13,60.87,60.9,43300.0,38.3998,38.4124,38.249,38.2679,43300.0
2005-10-26 13:25:00,60.91,61.0,60.79,60.89,46300.0,38.2742,38.3307,38.1988,38.2616,46300.0
2005-10-26 13:30:00,60.85,60.91,60.78,60.9,37700.0,38.2365,38.2742,38.1925,38.2679,37700.0
2005-10-26 13:35:00,60.9,60.9,60.72,60.72,52500.0,38.2679,38.2679,38.1548,38.1548,52500.0
2005-10-26 13:40:00,60.69,60.71,60.5,60.5,48400.0,38.1359,38.1485,38.0165,38.0165,48400.0
2005-10-26 13:45:00,60.5,60.57,60.3,60.48,45200.0,38.0165,38.0605,37.8909,38.004,45200.0
2005-10-26 13:50:00,60.48,60.6,60.32,60.5,38600.0,38.004,38.0794,37.9034,38.0165,38600.0
2005-10-26 13:55:00,60.5,60.55,60.31,60.5,45200.0,38.0165,38.048,37.8971,38.0165,45200.0
2005-10-26 14:00:00,60.51,61.0,60.5,60.98,51700.0,38.0228,38.3307,38.0165,38.3182,51700.0
2005-10-26 14:05:00,60.98,61.09,60.91,61.03,45800.0,38.3182,38.3873,38.2742,38.3496,45800.0
2005-10-26 14:10:00,61.03,61.03,60.73,60.75,30200.0,38.3496,38.3496,38.1611,38.1736,30200.0
2005-10-26 14:15:00,60.73,60.93,60.63,60.65,36900.0,38.1611,38.2867,38.0982,38.1108,36900.0
2005-10-26 14:20:00,60.63,60.94,60.5,60.5,31200.0,38.0982,38.293,38.0165,38.0165,31200.0
2005-10-26 14:25:00,60.52,60.52,60.38,60.45,33400.0,38.0291,38.0291,37.9411,37.9851,33400.0
2005-10-26 14:30:00,60.42,60.43,60.11,60.12,44000.0,37.9663,37.9726,37.7715,37.7778,44000.0
2005-10-26 14:35:00,60.11,60.16,60.0,60.05,45500.0,37.7715,37.8029,37.7024,37.7338,45500.0
2005-10-26 14:40:00,60.07,60.38,60.07,60.18,49200.0,37.7463,37.9411,37.7463,37.8155,49200.0
2005-10-26 14:45:00,60.19,60.35,60.1,60.27,36200.0,37.8217,37.9223,37.7652,37.872,36200.0
2005-10-26 14:50:00,60.3,60.38,60.2,60.32,28900.0,37.8909,37.9411,37.828,37.9034,28900.0
2005-10-26 14:55:00,60.33,60.56,60.33,60.49,30800.0,37.9097,38.0542,37.9097,38.0103,30800.0
2005-10-26 15:00:00,60.49,60.5,60.27,60.42,27900.0,38.0103,38.0165,37.872,37.9663,27900.0
2005-10-26 15:05:00,60.41,60.87,60.41,60.84,42700.0,37.96,38.249,37.96,38.2302,42700.0
2005-10-26 15:10:00,60.84,60.92,60.66,60.92,30400.0,38.2302,38.2805,38.1171,38.2805,30400.0
2005-10-26 15:15:00,60.88,61.08,60.8,61.05,39600.0,38.2553,38.381,38.205,38.3621,39600.0
2005-10-26 15:20:00,61.06,61.14,60.81,61.14,47900.0,38.3684,38.4187,38.2113,38.4187,47900.0
2005-10-26 15:25:00,61.14,61.18,61.05,61.1,32200.0,38.4187,38.4438,38.3621,38.3936,32200.0
2005-10-26 15:30:00,61.08,61.08,60.85,60.86,26200.0,38.381,38.381,38.2365,38.2428,26200.0
2005-10-26 15:35:00,60.87,60.98,60.77,60.77,50400.0,38.249,38.3182,38.1862,38.1862,50400.0
2005-10-26 15:40:00,60.77,60.77,60.55,60.64,38600.0,38.1862,38.1862,38.048,38.1045,38600.0
2005-10-26 15:45:00,60.64,60.81,60.63,60.81,64400.0,38.1045,38.2113,38.0982,38.2113,64400.0
2005-10-26 15:50:00,60.8,60.83,60.79,60.81,71600.0,38.205,38.2239,38.1988,38.2113,71600.0
2005-10-26 15:55:00,60.8,60.85,60.76,60.76,58400.0,38.205,38.2365,38.1799,38.1799,58400.0
2005-10-27 09:30:00,60.9,61.5,60.9,61.5,57500.0,38.2679,38.6449,38.2679,38.6449,57500.0
2005-10-27 09:35:00,61.5,61.54,61.11,61.11,83200.0,38.6449,38.67,38.3998,38.3998,83200.0
2005-10-27 09:40:00,61.1,61.12,60.09,60.61,75300.0,38.3936,38.4061,37.7589,38.0857,75300.0
2005-10-27 09:45:00,60.61,60.74,60.34,60.4,69500.0,38.0857,38.1673,37.916,37.9537,69500.0
2005-10-27 09:50:00,60.4,60.73,60.38,60.65,67700.0,37.9537,38.1611,37.9411,38.1108,67700.0
2005-10-27 09:55:00,60.66,60.85,60.64,60.82,110100.0,38.1171,38.2365,38.1045,38.2176,110100.0
2005-10-27 10:00:00,60.82,60.82,60.3,60.42,51100.0,38.2176,38.2176,37.8909,37.9663,51100.0
2005-10-27 10:05:00,60.45,60.46,60.1,60.33,56600.0,37.9851,37.9914,37.7652,37.9097,56600.0
2005-10-27 10:10:00,60.35,60.41,59.99,60.16,46700.0,37.9223,37.96,37.6961,37.8029,46700.0
2005-10-27 10:15:00,60.2,60.44,60.1,60.2,49100.0,37.828,37.9788,37.7652,37.828,49100.0
2005-10-27 10:20:00,60.18,60.18,59.93,60.01,55200.0,37.8155,37.8155,37.6584,37.7086,55200.0
2005-10-27 10:25:00,59.97,60.0,59.62,59.74,48500.0,37.6835,37.7024,37.4636,37.539,48500.0
2005-10-27 10:30:00,59.74,59.75,59.09,59.1,95600.0,37.539,37.5453,37.1305,37.1368,95600.0
2005-10-27 10:35:00,59.16,59.16,58.89,58.95,84900.0,37.1745,37.1745,37.0049,37.0426,84900.0
2005-10-27 10:40:00,58.95,59.09,58.7,58.75,85100.0,37.0426,37.1305,36.8855,36.9169,85100.0
2005-10-27 10:45:00,58.73,58.73,58.44,58.62,81900.0,36.9043,36.9043,36.7221,36.8352,81900.0
2005-10-27 10:50:00,58.63,58.69,58.35,58.46,65200.0,36.8415,36.8792,36.6655,36.7347,65200.0
2005-10-27 10:55:00,58.5,58.99,58.46,58.91,109800.0,36.7598,37.0677,36.7347,37.0174,109800.0
2005-10-27 11:00:00,58.94,59.1,58.89,59.05,102200.0,37.0363,37.1368,37.0049,37.1054,102200.0
2005-10-27 11:05:00,59.05,59.25,58.93,59.05,88000.0,37.1054,37.2311,37.03,37.1054,88000.0
2005-10-27 11:10:00,59.05,59.34,58.94,59.34,39600.0,37.1054,37.2876,37.0363,37.2876,39600.0
2005-10-27 11:15:00,59.35,59.39,59.09,59.27,32900.0,37.2939,37.319,37.1305,37.2436,32900.0
2005-10-27 11:20:00,59.3,59.35,59.13,59.31,25900.0,37.2625,37.2939,37.1557,37.2688,25900.0
2005-10-27 11:25:00,59.26,59.31,59.1,59.22,29100.0,37.2374,37.2688,37.1368,37.2122,29100.0
2005-10-27 11:30:00,59.21,59.22,59.05,59.1,22200.0,37.2059,37.2122,37.1054,37.1368,22200.0
2005-10-27 11:35:00,59.07,59.2,58.85,59.01,49200.0,37.118,37.1997,36.9797,37.0803,49200.0
2005-10-27 11:40:00,58.99,59.0,58.71,58.74,37600.0,37.0677,37.074,36.8918,36.9106,37600.0
2005-10-27 11:45:00,58.75,58.87,58.74,58.79,43300.0,36.9169,36.9923,36.9106,36.942,43300.0
2005-10-27 11:50:00,58.78,58.78,58.59,58.6,52500.0,36.9357,36.9357,36.8163,36.8226,52500.0
2005-10-27 11:55:00,58.6,58.65,58.46,58.49,49800.0,36.8226,36.854,36.7347,36.7535,49800.0
2005-10-27 12:00:00,58.48,58.68,58.48,58.52,59700.0,36.7472,36.8729,36.7472,36.7724,59700.0
2005-10-27 12:05:00,58.52,58.75,58.49,58.75,42400.0,36.7724,36.9169,36.7535,36.9169,42400.0
2005-10-27 12:10:00,58.81,58.89,58.68,58.78,51200.0,36.9546,37.0049,36.8729,36.9357,51200.0
2005-10-27 12:15:00,58.8,59.05,58.75,58.99,33000.0,36.9483,37.1054,36.9169,37.0677,33000.0
2005-10-27 12:20:00,59.0,59.07,58.96,58.99,19600.0,37.074,37.118,37.0488,37.0677,19600.0
2005-10-27 12:25:00,58.98,59.14,58.98,59.1,18300.0,37.0614,37.162,37.0614,37.1368,18300.0
2005-10-27 12:30:00,59.09,59.37,59.09,59.34,34400.0,37.1305,37.3065,37.1305,37.2876,34400.0
2005-10-27 12:35:00,59.35,59.37,59.28,59.32,40400.0,37.2939,37.3065,37.2499,37.2751,40400.0
2005-10-27 12:40:00,59.32,59.32,59.01,59.11,30600.0,37.2751,37.2751,37.0803,37.1431,30600.0
2005-10-27 12:45:00,59.09,59.09,58.82,58.95,47200.0,37.1305,37.1305,36.9609,37.0426,47200.0
2005-10-27 12:50:00,58.93,60.25,58.83,58.98,24800.0,37.03,37.8594,36.9672,37.0614,24800.0
2005-10-27 12:55:00,58.95,59.03,58.8,59.0,17000.0,37.0426,37.0928,36.9483,37.074,17000.0
2005-10-27 13:00:00,59.03,59.11,58.96,59.08,18700.0,37.0928,37.1431,37.0488,37.1242,18700.0
2005-10-27 13:05:00,59.13,59.19,58.99,59.1,28400.0,37.1557,37.1934,37.0677,37.1368,28400.0
2005-10-27 13:10:00,59.11,59.11,58.82,58.86,14800.0,37.1431,37.1431,36.9609,36.986,14800.0
2005-10-27 13:15:00,58.78,58.91,58.72,58.85,25600.0,36.9357,37.0174,36.898,36.9797,25600.0
2005-10-27 13:20:00,58.84,58.87,58.71,58.72,20000.0,36.9734,36.9923,36.8918,36.898,20000.0
2005-10-27 13:25:00,58.75,58.87,58.65,58.68,17200.0,36.9169,36.9923,36.854,36.8729,17200.0
2005-10-27 13:30:00,58.65,59.1,58.63,59.1,28100.0,36.854,37.1368,36.8415,37.1368,28100.0
2005-10-27 13:35:00,59.08,59.4,59.06,59.39,33500.0,37.1242,37.3253,37.1117,37.319,33500.0
2005-10-27 13:40:00,59.36,59.4,59.29,59.32,54100.0,37.3002,37.3253,37.2562,37.2751,54100.0
2005-10-27 13:45:00,59.3,59.3,58.9,58.93,26400.0,37.2625,37.2625,37.0111,37.03,26400.0
2005-10-27 13:50:00,58.93,59.0,58.82,58.87,26800.0,37.03,37.074,36.9609,36.9923,26800.0
2005-10-27 13:55:00,58.82,59.09,58.82,58.91,16000.0,36.9609,37.1305,36.9609,37.0174,16000.0
2005-10-27 14:00:00,58.92,58.92,58.77,58.92,28800.0,37.0237,37.0237,36.9295,37.0237,28800.0
2005-10-27 14:05:00,58.92,59.12,58.89,59.01,29900.0,37.0237,37.1494,37.0049,37.0803,29900.0
2005-10-27 14:10:00,59.01,59.01,58.84,58.91,22500.0,37.0803,37.0803,36.9734,37.0174,22500.0
2005-10-27 14:15:00,58.9,59.07,58.86,59.02,25600.0,37.0111,37.118,36.986,37.0865,25600.0
2005-10-27 14:20:00,59.01,59.04,58.85,59.03,26400.0,37.0803,37.0991,36.9797,37.0928,26400.0
2005-10-27 14:25:00,59.02,59.12,58.97,58.97,28300.0,37.0865,37.1494,37.0551,37.0551,28300.0
2005-10-27 14:30:00,58.97,59.01,58.93,58.99,19200.0,37.0551,37.0803,37.03,37.0677,19200.0
2005-10-27 14:35:00,58.98,59.02,58.88,58.88,20600.0,37.0614,37.0865,36.9986,36.9986,20600.0
2005-10-27 14:40:00,58.88,58.97,58.84,58.85,28400.0,36.9986,37.0551,36.9734,36.9797,28400.0
2005-10-27 14:45:00,58.86,58.86,58.68,58.76,36600.0,36.986,36.986,36.8729,36.9232,36600.0
2005-10-27 14:50:00,58.75,58.79,58.69,58.77,23900.0,36.9169,36.942,36.8792,36.9295,23900.0
2005-10-27 14:55:00,58.75,58.87,58.59,58.61,28400.0,36.9169,36.9923,36.8163,36.8289,28400.0
2005-10-27 15:00:00,58.59,58.8,58.56,58.74,37600.0,36.8163,36.9483,36.7975,36.9106,37600.0
2005-10-27 15:05:00,58.7,58.74,58.34,58.34,36500.0,36.8855,36.9106,36.6593,36.6593,36500.0
2005-10-27 15:10:00,58.34,58.48,58.1,58.19,43100.0,36.6593,36.7472,36.5084,36.565,43100.0
2005-10-27 15:15:00,58.21,58.45,58.16,58.38,54800.0,36.5776,36.7284,36.5461,36.6844,54800.0
2005-10-27 15:20:00,58.38,58.48,58.1,58.23,47400.0,36.6844,36.7472,36.5084,36.5901,47400.0
2005-10-27 15:25:00,58.23,58.28,58.18,58.22,68500.0,36.5901,36.6216,36.5587,36.5838,68500.0
2005-10-27 15:30:00,58.23,58.27,58.19,58.27,60600.0,36.5901,36.6153,36.565,36.6153,60600.0
2005-10-27 15:35:00,58.27,58.42,58.08,58.12,93600.0,36.6153,36.7095,36.4959,36.521,93600.0
2005-10-27 15:40:00,58.14,58.38,58.12,58.37,45400.0,36.5336,36.6844,36.521,36.6781,45400.0
2005-10-27 15:45:00,58.37,58.4,58.29,58.33,70600.0,36.6781,36.697,36.6278,36.653,70600.0
2005-10-27 15:50:00,58.33,58.35,58.07,58.15,138900.0,36.653,36.6655,36.4896,36.5399,138900.0
2005-10-27 15:55:00,58.12,58.17,57.94,57.94,171900.0,36.521,36.5524,36.4079,36.4079,171900.0
2005-10-28 09:30:00,57.95,58.64,57.95,58.63,77100.0,36.4142,36.8478,36.4142,36.8415,77100.0
2005-10-28 09:35:00,58.62,58.75,58.33,58.34,110700.0,36.8352,36.9169,36.653,36.6593,110700.0
2005-10-28 09:40:00,58.4,58.71,58.33,58.67,110100.0,36.697,36.8918,36.653,36.8666,110100.0
2005-10-28 09:45:00,58.67,58.74,58.38,58.42,81900.0,36.8666,36.9106,36.6844,36.7095,81900.0
2005-10-28 09:50:00,58.42,58.71,58.4,58.6,128300.0,36.7095,36.8918,36.697,36.8226,128300.0
2005-10-28 09:55:00,58.6,58.6,58.19,58.21,92300.0,36.8226,36.8226,36.565,36.5776,92300.0
2005-10-28 10:00:00,58.17,58.46,58.14,58.25,71100.0,36.5524,36.7347,36.5336,36.6027,71100.0
2005-10-28 10:05:00,58.25,58.36,58.1,58.16,72000.0,36.6027,36.6718,36.5084,36.5461,72000.0
2005-10-28 10:10:00,58.11,58.34,57.98,58.28,63400.0,36.5147,36.6593,36.433,36.6216,63400.0
2005-10-28 10:15:00,58.28,58.63,58.28,58.58,57300.0,36.6216,36.8415,36.6216,36.8101,57300.0
2005-10-28 10:20:00,58.58,58.58,58.19,58.23,36200.0,36.8101,36.8101,36.565,36.5901,36200.0
2005-10-28 10:25:00,58.22,58.32,58.22,58.25,65600.0,36.5838,36.6467,36.5838,36.6027,65600.0
2005-10-28 10:30:00,58.26,58.3,57.72,57.78,64300.0,36.609,36.6341,36.2697,36.3074,64300.0
2005-10-28 10:35:00,57.82,57.97,57.6,57.75,61200.0,36.3325,36.4268,36.1943,36.2885,61200.0
2005-10-28 10:40:00,57.74,57.75,57.17,57.25,45000.0,36.2822,36.2885,35.9241,35.9743,45000.0
2005-10-28 10:45:00,57.27,57.47,57.15,57.4,63500.0,35.9869,36.1126,35.9115,36.0686,63500.0
2005-10-28 10:50:00,57.37,57.65,57.37,57.61,68600.0,36.0497,36.2257,36.0497,36.2005,68600.0
2005-10-28 10:55:00,57.62,58.23,57.58,57.63,31200.0,36.2068,36.5901,36.1817,36.2131,31200.0
2005-10-28 11:00:00,57.66,57.74,57.54,57.57,47600.0,36.232,36.2822,36.1566,36.1754,47600.0
2005-10-28 11:05:00,57.53,57.74,57.44,57.7,34800.0,36.1503,36.2822,36.0937,36.2571,34800.0
2005-10-28 11:10:00,57.7,58.22,57.66,58.13,56400.0,36.2571,36.5838,36.232,36.5273,56400.0
2005-10-28 11:15:00,58.16,58.3,57.88,58.0,46600.0,36.5461,36.6341,36.3702,36.4456,46600.0
2005-10-28 11:20:00,58.03,58.22,57.87,58.12,34800.0,36.4645,36.5838,36.3639,36.521,34800.0
2005-10-28 11:25:00,58.1,58.48,58.06,58.37,86000.0,36.5084,36.7472,36.4833,36.6781,86000.0
2005-10-28 11:30:00,58.37,58.37,58.1,58.3,68200.0,36.6781,36.6781,36.5084,36.6341,68200.0
2005-10-28 11:35:00,58.29,58.54,58.17,58.44,52200.0,36.6278,36.7849,36.5524,36.7221,52200.0
2005-10-28 11:40:00,58.44,58.49,58.41,58.45,64500.0,36.7221,36.7535,36.7032,36.7284,64500.0
2005-10-28 11:45:00,58.45,59.0,58.45,59.0,53700.0,36.7284,37.074,36.7284,37.074,53700.0
2005-10-28 11:50:00,59.0,59.13,58.92,58.98,50900.0,37.074,37.1557,37.0237,37.0614,50900.0
2005-10-28 11:55:00,58.98,59.25,58.94,59.11,61600.0,37.0614,37.2311,37.0363,37.1431,61600.0
2005-10-28 12:00:00,59.11,59.25,59.04,59.22,44000.0,37.1431,37.2311,37.0991,37.2122,44000.0
2005-10-28 12:05:00,59.22,59.55,58.92,58.97,65200.0,37.2122,37.4196,37.0237,37.0551,65200.0
2005-10-28 12:10:00,58.96,59.28,58.85,58.9,68200.0,37.0488,37.2499,36.9797,37.0111,68200.0
2005-10-28 12:15:00,58.89,58.95,58.72,58.93,47800.0,37.0049,37.0426,36.898,37.03,47800.0
2005-10-28 12:20:00,58.9,59.0,58.81,58.95,27000.0,37.0111,37.074,36.9546,37.0426,27000.0
2005-10-28 12:25:00,58.96,59.1,58.88,59.08,34500.0,37.0488,37.1368,36.9986,37.1242,34500.0
2005-10-28 12:30:00,59.06,59.15,58.98,58.99,47000.0,37.1117,37.1682,37.0614,37.0677,47000.0
2005-10-28 12:35:00,58.96,59.1,58.96,59.09,29500.0,37.0488,37.1368,37.0488,37.1305,29500.0
2005-10-28 12:40:00,59.07,59.35,59.07,59.33,32200.0,37.118,37.2939,37.118,37.2813,32200.0
2005-10-28 12:45:00,59.31,59.33,59.07,59.13,29600.0,37.2688,37.2813,37.118,37.1557,29600.0
2005-10-28 12:50:00,59.13,59.16,58.97,59.01,22600.0,37.1557,37.1745,37.0551,37.0803,22600.0
2005-10-28 12:55:00,59.01,59.12,59.01,59.11,25100.0,37.0803,37.1494,37.0803,37.1431,25100.0
2005-10-28 13:00:00,59.11,59.18,59.02,59.18,33000.0,37.1431,37.1871,37.0865,37.1871,33000.0
2005-10-28 13:05:00,59.15,59.22,59.04,59.14,12100.0,37.1682,37.2122,37.0991,37.162,12100.0
2005-10-28 13:10:00,59.14,59.23,59.14,59.22,31400.0,37.162,37.2185,37.162,37.2122,31400.0
2005-10-28 13:15:00,59.23,59.47,59.23,59.39,20600.0,37.2185,37.3693,37.2185,37.319,20600.0
2005-10-28 13:20:00,59.38,59.38,59.26,59.29,17900.0,37.3128,37.3128,37.2374,37.2562,17900.0
2005-10-28 13:25:00,59.3,59.37,59.23,59.25,22000.0,37.2625,37.3065,37.2185,37.2311,22000.0
2005-10-28 13:30:00,59.28,59.32,59.08,59.08,26500.0,37.2499,37.2751,37.1242,37.1242,26500.0
2005-10-28 13:35:00,59.12,59.21,58.89,59.14,25600.0,37.1494,37.2059,37.0049,37.162,25600.0
2005-10-28 13:40:00,59.15,59.2,58.94,59.0,39000.0,37.1682,37.1997,37.0363,37.074,39000.0
2005-10-28 13:45:00,58.97,58.98,58.64,58.81,33600.0,37.0551,37.0614,36.8478,36.9546,33600.0
2005-10-28 13:50:00,58.8,59.4,58.8,59.29,39000.0,36.9483,37.3253,36.9483,37.2562,39000.0
2005-10-28 13:55:00,59.32,59.41,59.12,59.39,27500.0,37.2751,37.3316,37.1494,37.319,27500.0
2005-10-28 14:00:00,59.36,59.67,59.36,59.66,45900.0,37.3002,37.495,37.3002,37.4887,45900.0
2005-10-28 14:05:00,59.66,59.83,59.61,59.74,52300.0,37.4887,37.5955,37.4573,37.539,52300.0
2005-10-28 14:10:00,59.74,59.81,59.61,59.81,43300.0,37.539,37.583,37.4573,37.583,43300.0
2005-10-28 14:15:00,59.8,59.82,59.6,59.77,27500.0,37.5767,37.5892,37.451,37.5578,27500.0
2005-10-28 14:20:00,59.77,59.94,59.77,59.92,27300.0,37.5578,37.6646,37.5578,37.6521,27300.0
2005-10-28 14:25:00,59.88,60.15,59.88,60.09,37800.0,37.6269,37.7966,37.6269,37.7589,37800.0
2005-10-28 14:30:00,60.1,60.1,59.96,60.04,36600.0,37.7652,37.7652,37.6772,37.7275,36600.0
2005-10-28 14:35:00,60.05,60.05,59.94,60.0,39500.0,37.7338,37.7338,37.6646,37.7024,39500.0
2005-10-28 14:40:00,60.0,60.29,59.99,60.18,43800.0,37.7024,37.8846,37.6961,37.8155,43800.0
2005-10-28 14:45:00,60.19,60.54,60.18,60.41,34000.0,37.8217,38.0417,37.8155,37.96,34000.0
2005-10-28 14:50:00,60.37,60.55,60.37,60.42,38000.0,37.9348,38.048,37.9348,37.9663,38000.0
2005-10-28 14:55:00,60.44,60.44,60.2,60.37,30400.0,37.9788,37.9788,37.828,37.9348,30400.0
2005-10-28 15:00:00,60.38,60.76,60.37,60.76,44200.0,37.9411,38.1799,37.9348,38.1799,44200.0
2005-10-28 15:05:00,60.73,60.83,60.55,60.68,42100.0,38.1611,38.2239,38.048,38.1296,42100.0
2005-10-28 15:10:00,60.68,60.69,60.39,60.39,22200.0,38.1296,38.1359,37.9474,37.9474,22200.0
2005-10-28 15:15:00,60.4,60.4,60.17,60.27,33800.0,37.9537,37.9537,37.8092,37.872,33800.0
2005-10-28 15:20:00,60.26,60.41,60.22,60.26,53000.0,37.8657,37.96,37.8406,37.8657,53000.0
2005-10-28 15:25:00,60.25,60.26,60.13,60.16,48000.0,37.8594,37.8657,37.784,37.8029,48000.0
2005-10-28 15:30:00,60.16,60.33,60.09,60.31,57100.0,37.8029,37.9097,37.7589,37.8971,57100.0
2005-10-28 15:35:00,60.29,60.3,60.02,60.02,48000.0,37.8846,37.8909,37.7149,37.7149,48000.0
2005-10-28 15:40:00,60.07,60.3,60.05,60.26,79900.0,37.7463,37.8909,37.7338,37.8657,79900.0
2005-10-28 15:45:00,60.26,60.3,60.22,60.26,69800.0,37.8657,37.8909,37.8406,37.8657,69800.0
2005-10-28 15:50:00,60.26,60.39,60.26,60.31,64200.0,37.8657,37.9474,37.8657,37.8971,64200.0
2005-10-28 15:55:00,60.32,60.39,60.21,60.39,84100.0,37.9034,37.9474,37.8343,37.9474,84100.0
2005-10-31 09:30:00,60.4,60.99,60.07,60.75,77100.0,37.9537,38.3244,37.7463,38.1736,77100.0
2005-10-31 09:35:00,60.7,60.99,60.61,60.88,70700.0,38.1422,38.3244,38.0857,38.2553,70700.0
2005-10-31 09:40:00,60.99,61.19,60.82,61.01,76300.0,38.3244,38.4501,38.2176,38.337,76300.0
2005-10-31 09:45:00,61.04,61.49,61.04,61.4,159800.0,38.3559,38.6386,38.3559,38.5821,159800.0
2005-10-31 09:50:00,61.48,61.7,61.3,61.42,59100.0,38.6323,38.7706,38.5192,38.5946,59100.0
2005-10-31 09:55:00,61.42,61.68,61.22,61.22,56600.0,38.5946,38.758,38.469,38.469,56600.0
2005-10-31 10:00:00,61.34,61.42,60.8,60.88,72600.0,38.5444,38.5946,38.205,38.2553,72600.0
2005-10-31 10:05:00,60.81,60.89,60.59,60.88,55900.0,38.2113,38.2616,38.0731,38.2553,55900.0
2005-10-31 10:10:00,60.88,60.88,60.63,60.66,34500.0,38.2553,38.2553,38.0982,38.1171,34500.0
2005-10-31 10:15:00,60.69,60.78,60.33,60.5,52500.0,38.1359,38.1925,37.9097,38.0165,52500.0
2005-10-31 10:20:00,60.54,60.94,60.47,60.73,31300.0,38.0417,38.293,37.9977,38.1611,31300.0
2005-10-31 10:25:00,60.63,61.14,60.63,61.12,34600.0,38.0982,38.4187,38.0982,38.4061,34600.0
2005-10-31 10:30:00,61.12,61.13,60.51,60.52,28800.0,38.4061,38.4124,38.0228,38.0291,28800.0
2005-10-31 10:35:00,60.52,60.83,60.4,60.64,36400.0,38.0291,38.2239,37.9537,38.1045,36400.0
2005-10-31 10:40:00,60.64,60.75,60.46,60.52,28200.0,38.1045,38.1736,37.9914,38.0291,28200.0
2005-10-31 10:45:00,60.55,60.64,60.3,60.3,28800.0,38.048,38.1045,37.8909,37.8909,28800.0
2005-10-31 10:50:00,60.3,60.3,60.0,60.06,43600.0,37.8909,37.8909,37.7024,37.7401,43600.0
2005-10-31 10:55:00,60.03,60.08,59.89,59.91,36500.0,37.7212,37.7526,37.6332,37.6458,36500.0
2005-10-31 11:00:00,59.85,59.91,59.53,59.8,46100.0,37.6081,37.6458,37.407,37.5767,46100.0
2005-10-31 11:05:00,59.8,59.8,59.38,59.5,28500.0,37.5767,37.5767,37.3128,37.3882,28500.0
2005-10-31 11:10:00,59.55,59.74,59.5,59.53,59700.0,37.4196,37.539,37.3882,37.407,59700.0
2005-10-31 11:15:00,59.53,59.65,59.47,59.65,36800.0,37.407,37.4824,37.3693,37.4824,36800.0
2005-10-31 11:20:00,59.65,59.71,59.39,59.65,35900.0,37.4824,37.5201,37.319,37.4824,35900.0
2005-10-31 11:25:00,59.69,59.94,59.62,59.9,51600.0,37.5076,37.6646,37.4636,37.6395,51600.0
2005-10-31 11:30:00,59.89,59.9,59.71,59.71,43800.0,37.6332,37.6395,37.5201,37.5201,43800.0
2005-10-31 11:35:00,59.71,59.81,59.66,59.8,42300.0,37.5201,37.583,37.4887,37.5767,42300.0
2005-10-31 11:40:00,59.8,62.0,59.8,59.95,46000.0,37.5767,38.9591,37.5767,37.6709,46000.0
2005-10-31 11:45:00,59.9,60.04,59.73,60.04,33700.0,37.6395,37.7275,37.5327,37.7275,33700.0
2005-10-31 11:50:00,60.04,60.04,59.86,60.0,43300.0,37.7275,37.7275,37.6144,37.7024,43300.0
2005-10-31 11:55:00,60.02,60.13,59.91,60.01,45700.0,37.7149,37.784,37.6458,37.7086,45700.0
2005-10-31 12:00:00,60.03,60.04,59.95,60.04,58700.0,37.7212,37.7275,37.6709,37.7275,58700.0
2005-10-31 12:05:00,60.04,60.25,60.0,60.0,269000.0,37.7275,37.8594,37.7024,37.7024,269000.0
2005-10-31 12:10:00,59.98,60.01,59.87,59.98,39400.0,37.6898,37.7086,37.6207,37.6898,39400.0
2005-10-31 12:15:00,59.94,59.98,59.82,59.84,20300.0,37.6646,37.6898,37.5892,37.6018,20300.0
2005-10-31 12:20:00,59.84,59.9,59.64,59.69,29700.0,37.6018,37.6395,37.4761,37.5076,29700.0
2005-10-31 12:25:00,59.72,59.91,59.61,59.89,19100.0,37.5264,37.6458,37.4573,37.6332,19100.0
2005-10-31 12:30:00,59.9,59.98,59.85,59.91,56100.0,37.6395,37.6898,37.6081,37.6458,56100.0
2005-10-31 12:35:00,59.89,59.96,59.65,59.87,24300.0,37.6332,37.6772,37.4824,37.6207,24300.0
2005-10-31 12:40:00,59.84,59.93,59.67,59.93,38400.0,37.6018,37.6584,37.495,37.6584,38400.0
2005-10-31 12:45:00,59.93,60.0,59.87,59.95,116500.0,37.6584,37.7024,37.6207,37.6709,116500.0
2005-10-31 12:50:00,59.95,60.0,59.84,59.98,44700.0,37.6709,37.7024,37.6018,37.6898,44700.0
2005-10-31 12:55:00,59.94,59.99,59.85,59.89,27500.0,37.6646,37.6961,37.6081,37.6332,27500.0
2005-10-31 13:00:00,59.88,59.96,59.83,59.95,26600.0,37.6269,37.6772,37.5955,37.6709,26600.0
2005-10-31 13:05:00,59.91,59.91,59.72,59.76,30500.0,37.6458,37.6458,37.5264,37.5515,30500.0
2005-10-31 13:10:00,59.76,59.99,59.72,59.86,49800.0,37.5515,37.6961,37.5264,37.6144,49800.0
2005-10-31 13:15:00,59.87,60.0,59.81,59.84,36200.0,37.6207,37.7024,37.583,37.6018,36200.0
2005-10-31 13:20:00,59.86,59.98,59.83,59.91,21100.0,37.6144,37.6898,37.5955,37.6458,21100.0
2005-10-31 13:25:00,59.91,59.93,59.82,59.92,31300.0,37.6458,37.6584,37.5892,37.6521,31300.0
2005-10-31 13:30:00,59.92,59.93,59.72,59.85,31300.0,37.6521,37.6584,37.5264,37.6081,31300.0
2005-10-31 13:35:00,59.88,59.93,59.82,59.83,14300.0,37.6269,37.6584,37.5892,37.5955,14300.0
2005-10-31 13:40:00,59.82,59.86,59.8,59.8,24200.0,37.5892,37.6144,37.5767,37.5767,24200.0
2005-10-31 13:45:00,59.81,59.92,59.76,59.79,24900.0,37.583,37.6521,37.5515,37.5704,24900.0
2005-10-31 13:50:00,59.8,59.96,59.74,59.74,27100.0,37.5767,37.6772,37.539,37.539,27100.0
2005-10-31 13:55:00,59.72,59.94,59.71,59.88,38700.0,37.5264,37.6646,37.5201,37.6269,38700.0
2005-10-31 14:00:00,59.85,59.85,59.7,59.82,32400.0,37.6081,37.6081,37.5138,37.5892,32400.0
2005-10-31 14:05:00,59.84,59.96,59.72,59.86,33100.0,37.6018,37.6772,37.5264,37.6144,33100.0
2005-10-31 14:10:00,59.9,59.96,59.76,59.95,27500.0,37.6395,37.6772,37.5515,37.6709,27500.0
2005-10-31 14:15:00,59.97,60.15,59.81,59.89,46900.0,37.6835,37.7966,37.583,37.6332,46900.0
2005-10-31 14:20:00,59.88,60.05,59.76,60.04,24800.0,37.6269,37.7338,37.5515,37.7275,24800.0
2005-10-31 14:25:00,60.04,60.09,59.75,60.0,52500.0,37.7275,37.7589,37.5453,37.7024,52500.0
2005-10-31 14:30:00,59.94,60.15,59.75,59.89,63600.0,37.6646,37.7966,37.5453,37.6332,63600.0
2005-10-31 14:35:00,59.88,59.97,59.85,59.85,37300.0,37.6269,37.6835,37.6081,37.6081,37300.0
2005-10-31 14:40:00,59.85,60.07,59.69,60.01,31600.0,37.6081,37.7463,37.5076,37.7086,31600.0
2005-10-31 14:45:00,60.01,60.31,59.94,60.02,39500.0,37.7086,37.8971,37.6646,37.7149,39500.0
2005-10-31 14:50:00,60.02,60.24,59.97,60.07,49300.0,37.7149,37.8532,37.6835,37.7463,49300.0
2005-10-31 14:55:00,60.07,60.46,60.07,60.39,52700.0,37.7463,37.9914,37.7463,37.9474,52700.0
2005-10-31 15:00:00,60.39,60.4,59.99,60.03,109700.0,37.9474,37.9537,37.6961,37.7212,109700.0
2005-10-31 15:05:00,60.01,60.45,60.01,60.37,94400.0,37.7086,37.9851,37.7086,37.9348,94400.0
2005-10-31 15:10:00,60.35,60.5,60.13,60.48,45100.0,37.9223,38.0165,37.784,38.004,45100.0
2005-10-31 15:15:00,60.49,60.5,60.27,60.34,44100.0,38.0103,38.0165,37.872,37.916,44100.0
2005-10-31 15:20:00,60.4,60.42,60.15,60.31,24500.0,37.9537,37.9663,37.7966,37.8971,24500.0
2005-10-31 15:25:00,60.32,60.58,60.32,60.46,57500.0,37.9034,38.0668,37.9034,37.9914,57500.0
2005-10-31 15:30:00,60.49,60.57,60.26,60.53,58000.0,38.0103,38.0605,37.8657,38.0354,58000.0
2005-10-31 15:35:00,60.54,60.75,60.39,60.62,60900.0,38.0417,38.1736,37.9474,38.0919,60900.0
2005-10-31 15:40:00,60.55,60.8,60.51,60.7,62500.0,38.048,38.205,38.0228,38.1422,62500.0
2005-10-31 15:45:00,60.7,60.8,60.53,60.61,49800.0,38.1422,38.205,38.0354,38.0857,49800.0
2005-10-31 15:50:00,60.66,60.74,60.56,60.59,65500.0,38.1171,38.1673,38.0542,38.0731,65500.0
2005-10-31 15:55:00,60.59,60.65,60.27,60.34,84000.0,38.0731,38.1108,37.872,37.916,84000.0
2005-11-01 09:30:00,60.13,60.14,59.75,59.79,128300.0,37.784,37.7903,37.5453,37.5704,128300.0
2005-11-01 09:35:00,59.79,59.8,59.55,59.78,53900.0,37.5704,37.5767,37.4196,37.5641,53900.0
2005-11-01 09:40:00,59.79,59.98,59.78,59.8,71100.0,37.5704,37.6898,37.5641,37.5767,71100.0
2005-11-01 09:45:00,59.8,59.8,59.56,59.71,80600.0,37.5767,37.5767,37.4259,37.5201,80600.0
2005-11-01 09:50:00,59.7,59.83,59.61,59.65,93000.0,37.5138,37.5955,37.4573,37.4824,93000.0
2005-11-01 09:55:00,59.65,59.81,59.63,59.7,88600.0,37.4824,37.583,37.4699,37.5138,88600.0
2005-11-01 10:00:00,59.71,59.82,59.7,59.81,80300.0,37.5201,37.5892,37.5138,37.583,80300.0
2005-11-01 10:05:00,59.84,59.96,59.81,59.93,113600.0,37.6018,37.6772,37.583,37.6584,113600.0
2005-11-01 10:10:00,59.93,59.95,59.75,59.77,50600.0,37.6584,37.6709,37.5453,37.5578,50600.0
2005-11-01 10:15:00,59.77,59.88,59.7,59.79,69200.0,37.5578,37.6269,37.5138,37.5704,69200.0
2005-11-01 10:20:00,59.79,59.8,59.52,59.54,72400.0,37.5704,37.5767,37.4007,37.4133,72400.0
2005-11-01 10:25:00,59.54,59.69,59.41,59.58,49300.0,37.4133,37.5076,37.3316,37.4384,49300.0
2005-11-01 10:30:00,59.58,59.59,59.2,59.37,55500.0,37.4384,37.4447,37.1997,37.3065,55500.0
2005-11-01 10:35:00,59.37,59.45,59.31,59.34,29500.0,37.3065,37.3567,37.2688,37.2876,29500.0
2005-11-01 10:40:00,59.36,59.71,59.36,59.58,52700.0,37.3002,37.5201,37.3002,37.4384,52700.0
2005-11-01 10:45:00,59.59,59.66,59.41,59.42,66100.0,37.4447,37.4887,37.3316,37.3379,66100.0
2005-11-01 10:50:00,59.4,59.6,59.35,59.55,67800.0,37.3253,37.451,37.2939,37.4196,67800.0
2005-11-01 10:55:00,59.53,59.59,59.44,59.58,64800.0,37.407,37.4447,37.3505,37.4384,64800.0
2005-11-01 11:00:00,59.59,59.75,59.58,59.68,70600.0,37.4447,37.5453,37.4384,37.5013,70600.0
2005-11-01 11:05:00,59.62,59.8,59.51,59.63,72300.0,37.4636,37.5767,37.3944,37.4699,72300.0
2005-11-01 11:10:00,59.62,59.7,59.3,59.3,95200.0,37.4636,37.5138,37.2625,37.2625,95200.0
2005-11-01 11:15:00,59.35,59.4,59.21,59.33,70500.0,37.2939,37.3253,37.2059,37.2813,70500.0
2005-11-01 11:20:00,59.32,59.33,59.05,59.26,130500.0,37.2751,37.2813,37.1054,37.2374,130500.0
2005-11-01 11:25:00,59.26,59.46,59.25,59.31,54700.0,37.2374,37.363,37.2311,37.2688,54700.0
2005-11-01 11:30:00,59.31,59.54,59.21,59.3,70500.0,37.2688,37.4133,37.2059,37.2625,70500.0
2005-11-01 11:35:00,59.33,59.34,59.01,59.3,62900.0,37.2813,37.2876,37.0803,37.2625,62900.0
2005-11-01 11:40:00,59.36,59.48,59.15,59.35,64500.0,37.3002,37.3756,37.1682,37.2939,64500.0
2005-11-01 11:45:00,59.35,59.43,59.2,59.2,54000.0,37.2939,37.3442,37.1997,37.1997,54000.0
2005-11-01 11:50:00,59.2,59.25,59.01,59.25,80400.0,37.1997,37.2311,37.0803,37.2311,80400.0
2005-11-01 11:55:00,59.26,59.37,59.18,59.35,61500.0,37.2374,37.3065,37.1871,37.2939,61500.0
2005-11-01 12:00:00,59.37,59.37,59.19,59.28,50900.0,37.3065,37.3065,37.1934,37.2499,50900.0
2005-11-01 12:05:00,59.28,59.36,59.22,59.31,33500.0,37.2499,37.3002,37.2122,37.2688,33500.0
2005-11-01 12:10:00,59.33,59.5,59.29,59.44,62200.0,37.2813,37.3882,37.2562,37.3505,62200.0
2005-11-01 12:15:00,59.43,59.47,59.3,59.39,31000.0,37.3442,37.3693,37.2625,37.319,31000.0
2005-11-01 12:20:00,59.39,59.49,59.39,59.42,27200.0,37.319,37.3819,37.319,37.3379,27200.0
2005-11-01 12:25:00,59.44,59.5,59.4,59.46,33000.0,37.3505,37.3882,37.3253,37.363,33000.0
2005-11-01 12:30:00,59.47,59.68,59.47,59.62,42100.0,37.3693,37.5013,37.3693,37.4636,42100.0
2005-11-01 12:35:00,59.63,59.83,59.55,59.81,76000.0,37.4699,37.5955,37.4196,37.583,76000.0
2005-11-01 12:40:00,59.72,59.72,59.43,59.65,71300.0,37.5264,37.5264,37.3442,37.4824,71300.0
2005-11-01 12:45:00,59.67,59.69,59.55,59.62,22600.0,37.495,37.5076,37.4196,37.4636,22600.0
2005-11-01 12:50:00,59.62,59.73,59.55,59.56,37100.0,37.4636,37.5327,37.4196,37.4259,37100.0
2005-11-01 12:55:00,59.56,59.6,59.5,59.55,13100.0,37.4259,37.451,37.3882,37.4196,13100.0
2005-11-01 13:00:00,59.55,59.59,59.49,59.51,21300.0,37.4196,37.4447,37.3819,37.3944,21300.0
2005-11-01 13:05:00,59.51,59.66,59.5,59.53,35700.0,37.3944,37.4887,37.3882,37.407,35700.0
2005-11-01 13:10:00,59.56,59.63,59.5,59.61,32500.0,37.4259,37.4699,37.3882,37.4573,32500.0
2005-11-01 13:15:00,59.61,59.62,59.42,59.44,28100.0,37.4573,37.4636,37.3379,37.3505,28100.0
2005-11-01 13:20:00,59.45,59.59,59.4,59.53,25900.0,37.3567,37.4447,37.3253,37.407,25900.0
2005-11-01 13:25:00,59.53,59.54,59.35,59.39,17500.0,37.407,37.4133,37.2939,37.319,17500.0
2005-11-01 13:30:00,59.45,59.6,59.42,59.51,24100.0,37.3567,37.451,37.3379,37.3944,24100.0
2005-11-01 13:35:00,59.51,59.54,59.45,59.51,27900.0,37.3944,37.4133,37.3567,37.3944,27900.0
2005-11-01 13:40:00,59.51,59.57,59.45,59.55,31100.0,37.3944,37.4322,37.3567,37.4196,31100.0
2005-11-01 13:45:00,59.56,59.65,59.5,59.52,38200.0,37.4259,37.4824,37.3882,37.4007,38200.0
2005-11-01 13:50:00,59.52,59.52,59.35,59.37,36700.0,37.4007,37.4007,37.2939,37.3065,36700.0
2005-11-01 13:55:00,59.36,59.4,59.35,59.4,27500.0,37.3002,37.3253,37.2939,37.3253,27500.0
2005-11-01 14:00:00,59.6,59.6,59.35,59.41,39500.0,37.451,37.451,37.2939,37.3316,39500.0
2005-11-01 14:05:00,59.41,59.47,59.27,59.28,52400.0,37.3316,37.3693,37.2436,37.2499,52400.0
2005-11-01 14:10:00,59.28,59.41,59.24,59.37,44900.0,37.2499,37.3316,37.2248,37.3065,44900.0
2005-11-01 14:15:00,59.36,59.56,59.29,59.43,40700.0,37.3002,37.4259,37.2562,37.3442,40700.0
2005-11-01 14:20:00,59.35,59.53,59.26,59.27,67800.0,37.2939,37.407,37.2374,37.2436,67800.0
2005-11-01 14:25:00,59.45,59.46,59.27,59.33,52000.0,37.3567,37.363,37.2436,37.2813,52000.0
2005-11-01 14:30:00,59.31,59.63,59.31,59.55,69800.0,37.2688,37.4699,37.2688,37.4196,69800.0
2005-11-01 14:35:00,59.57,59.6,59.39,59.39,63800.0,37.4322,37.451,37.319,37.319,63800.0
2005-11-01 14:40:00,59.46,59.57,59.4,59.49,59500.0,37.363,37.4322,37.3253,37.3819,59500.0
2005-11-01 14:45:00,59.5,59.61,59.45,59.45,89000.0,37.3882,37.4573,37.3567,37.3567,89000.0
2005-11-01 14:50:00,59.45,59.58,59.43,59.56,124400.0,37.3567,37.4384,37.3442,37.4259,124400.0
2005-11-01 14:55:00,59.57,59.65,59.45,59.5,44600.0,37.4322,37.4824,37.3567,37.3882,44600.0
2005-11-01 15:00:00,59.49,59.58,59.46,59.55,51000.0,37.3819,37.4384,37.363,37.4196,51000.0
2005-11-01 15:05:00,59.52,59.6,59.52,59.58,49300.0,37.4007,37.451,37.4007,37.4384,49300.0
2005-11-01 15:10:00,59.57,59.73,59.57,59.67,60400.0,37.4322,37.5327,37.4322,37.495,60400.0
2005-11-01 15:15:00,59.65,59.85,59.65,59.74,70000.0,37.4824,37.6081,37.4824,37.539,70000.0
2005-11-01 15:20:00,59.72,59.86,59.69,59.86,76800.0,37.5264,37.6144,37.5076,37.6144,76800.0
2005-11-01 15:25:00,59.86,59.92,59.83,59.87,105500.0,37.6144,37.6521,37.5955,37.6207,105500.0
2005-11-01 15:30:00,59.9,59.96,59.87,59.95,102700.0,37.6395,37.6772,37.6207,37.6709,102700.0
2005-11-01 15:35:00,59.95,60.03,59.87,60.02,61700.0,37.6709,37.7212,37.6207,37.7149,61700.0
2005-11-01 15:40:00,60.02,60.03,59.93,60.0,64300.0,37.7149,37.7212,37.6584,37.7024,64300.0
2005-11-01 15:45:00,60.0,60.0,59.93,59.96,103400.0,37.7024,37.7024,37.6584,37.6772,103400.0
2005-11-01 15:50:00,59.96,60.0,59.96,59.99,69900.0,37.6772,37.7024,37.6772,37.6961,69900.0
2005-11-01 15:55:00,60.0,60.01,59.94,59.98,72000.0,37.7024,37.7086,37.6646,37.6898,72000.0
2005-11-02 09:30:00,60.24,60.9,59.5,59.56,62900.0,37.8532,38.2679,37.3882,37.4259,62900.0
2005-11-02 09:35:00,59.5,60.56,59.5,59.91,95900.0,37.3882,38.0542,37.3882,37.6458,95900.0
2005-11-02 09:40:00,59.92,60.11,59.75,60.04,96800.0,37.6521,37.7715,37.5453,37.7275,96800.0
2005-11-02 09:45:00,60.1,60.16,59.9,60.0,101900.0,37.7652,37.8029,37.6395,37.7024,101900.0
2005-11-02 09:50:00,60.0,60.16,59.92,60.06,108700.0,37.7024,37.8029,37.6521,37.7401,108700.0
2005-11-02 09:55:00,60.11,60.12,59.98,59.98,145600.0,37.7715,37.7778,37.6898,37.6898,145600.0
2005-11-02 10:00:00,59.98,60.09,59.98,59.99,72700.0,37.6898,37.7589,37.6898,37.6961,72700.0
2005-11-02 10:05:00,59.99,60.0,59.85,59.98,111900.0,37.6961,37.7024,37.6081,37.6898,111900.0
2005-11-02 10:10:00,59.98,60.01,59.78,59.84,76100.0,37.6898,37.7086,37.5641,37.6018,76100.0
2005-11-02 10:15:00,59.84,59.87,59.61,59.8,40400.0,37.6018,37.6207,37.4573,37.5767,40400.0
2005-11-02 10:20:00,59.8,59.9,59.75,59.85,47000.0,37.5767,37.6395,37.5453,37.6081,47000.0
2005-11-02 10:25:00,59.85,59.9,59.71,59.86,32700.0,37.6081,37.6395,37.5201,37.6144,32700.0
2005-11-02 10:30:00,59.86,59.9,59.44,59.86,84400.0,37.6144,37.6395,37.3505,37.6144,84400.0
2005-11-02 10:35:00,59.84,59.99,59.71,59.81,96300.0,37.6018,37.6961,37.5201,37.583,96300.0
2005-11-02 10:40:00,59.74,60.34,59.63,60.13,92200.0,37.539,37.916,37.4699,37.784,92200.0
2005-11-02 10:45:00,60.12,60.18,60.06,60.18,85500.0,37.7778,37.8155,37.7401,37.8155,85500.0
2005-11-02 10:50:00,60.2,60.2,60.09,60.18,98000.0,37.828,37.828,37.7589,37.8155,98000.0
2005-11-02 10:55:00,60.2,60.35,60.1,60.11,60200.0,37.828,37.9223,37.7652,37.7715,60200.0
2005-11-02 11:00:00,60.18,60.21,60.0,60.0,90300.0,37.8155,37.8343,37.7024,37.7024,90300.0
2005-11-02 11:05:00,60.06,60.12,59.96,60.04,67400.0,37.7401,37.7778,37.6772,37.7275,67400.0
2005-11-02 11:10:00,60.04,60.06,59.7,59.75,44500.0,37.7275,37.7401,37.5138,37.5453,44500.0
2005-11-02 11:15:00,59.75,59.92,59.62,59.84,68400.0,37.5453,37.6521,37.4636,37.6018,68400.0
2005-11-02 11:20:00,59.85,59.97,59.76,59.91,61100.0,37.6081,37.6835,37.5515,37.6458,61100.0
2005-11-02 11:25:00,59.91,59.97,59.68,59.72,54400.0,37.6458,37.6835,37.5013,37.5264,54400.0
2005-11-02 11:30:00,59.72,59.84,59.52,59.71,87100.0,37.5264,37.6018,37.4007,37.5201,87100.0
2005-11-02 11:35:00,59.71,59.75,59.43,59.64,134900.0,37.5201,37.5453,37.3442,37.4761,134900.0
2005-11-02 11:40:00,59.64,59.77,59.44,59.53,88100.0,37.4761,37.5578,37.3505,37.407,88100.0
2005-11-02 11:45:00,59.51,59.65,59.4,59.4,126800.0,37.3944,37.4824,37.3253,37.3253,126800.0
2005-11-02 11:50:00,59.4,59.4,59.29,59.29,151200.0,37.3253,37.3253,37.2562,37.2562,151200.0
2005-11-02 11:55:00,59.29,59.35,58.96,58.97,149400.0,37.2562,37.2939,37.0488,37.0551,149400.0
2005-11-02 12:00:00,58.98,59.24,58.86,59.24,107000.0,37.0614,37.2248,36.986,37.2248,107000.0
2005-11-02 12:05:00,59.22,59.25,58.93,59.02,79900.0,37.2122,37.2311,37.03,37.0865,79900.0
2005-11-02 12:10:00,59.02,59.25,59.02,59.16,41700.0,37.0865,37.2311,37.0865,37.1745,41700.0
2005-11-02 12:15:00,59.16,59.25,59.12,59.13,33100.0,37.1745,37.2311,37.1494,37.1557,33100.0
2005-11-02 12:20:00,59.13,59.24,59.06,59.1,85800.0,37.1557,37.2248,37.1117,37.1368,85800.0
2005-11-02 12:25:00,59.1,59.14,59.04,59.11,131000.0,37.1368,37.162,37.0991,37.1431,131000.0
2005-11-02 12:30:00,59.1,59.2,59.02,59.04,53400.0,37.1368,37.1997,37.0865,37.0991,53400.0
2005-11-02 12:35:00,59.08,59.18,59.03,59.12,177100.0,37.1242,37.1871,37.0928,37.1494,177100.0
2005-11-02 12:40:00,59.12,59.17,59.07,59.1,119600.0,37.1494,37.1808,37.118,37.1368,119600.0
2005-11-02 12:45:00,59.08,59.19,59.07,59.19,104100.0,37.1242,37.1934,37.118,37.1934,104100.0
2005-11-02 12:50:00,59.14,59.2,59.04,59.06,101300.0,37.162,37.1997,37.0991,37.1117,101300.0
2005-11-02 12:55:00,59.09,59.1,59.02,59.09,30300.0,37.1305,37.1368,37.0865,37.1305,30300.0
2005-11-02 13:00:00,59.08,59.11,59.07,59.1,93600.0,37.1242,37.1431,37.118,37.1368,93600.0
2005-11-02 13:05:00,59.1,59.24,59.07,59.08,59600.0,37.1368,37.2248,37.118,37.1242,59600.0
2005-11-02 13:10:00,59.08,59.12,59.05,59.05,70200.0,37.1242,37.1494,37.1054,37.1054,70200.0
2005-11-02 13:15:00,59.07,59.1,59.01,59.03,34800.0,37.118,37.1368,37.0803,37.0928,34800.0
2005-11-02 13:20:00,59.03,59.11,59.03,59.1,31900.0,37.0928,37.1431,37.0928,37.1368,31900.0
2005-11-02 13:25:00,59.1,59.11,59.08,59.08,42400.0,37.1368,37.1431,37.1242,37.1242,42400.0
2005-11-02 13:30:00,59.08,59.11,59.08,59.1,46500.0,37.1242,37.1431,37.1242,37.1368,46500.0
2005-11-02 13:35:00,59.1,59.1,59.04,59.04,14900.0,37.1368,37.1368,37.0991,37.0991,14900.0
2005-11-02 13:40:00,59.04,59.05,58.82,59.0,38600.0,37.0991,37.1054,36.9609,37.074,38600.0
2005-11-02 13:45:00,58.97,59.0,58.92,59.0,29100.0,37.0551,37.074,37.0237,37.074,29100.0
2005-11-02 13:50:00,58.99,59.07,58.93,59.07,29300.0,37.0677,37.118,37.03,37.118,29300.0
2005-11-02 13:55:00,59.07,59.1,58.99,59.0,65600.0,37.118,37.1368,37.0677,37.074,65600.0
2005-11-02 14:00:00,58.99,59.38,58.98,59.34,71100.0,37.0677,37.3128,37.0614,37.2876,71100.0
2005-11-02 14:05:00,59.3,59.31,59.13,59.26,35300.0,37.2625,37.2688,37.1557,37.2374,35300.0
2005-11-02 14:10:00,59.23,59.27,59.06,59.2,74500.0,37.2185,37.2436,37.1117,37.1997,74500.0
2005-11-02 14:15:00,59.2,59.38,59.15,59.32,114900.0,37.1997,37.3128,37.1682,37.2751,114900.0
2005-11-02 14:20:00,59.3,59.68,59.29,59.48,53900.0,37.2625,37.5013,37.2562,37.3756,53900.0
2005-11-02 14:25:00,59.46,59.48,59.21,59.25,107400.0,37.363,37.3756,37.2059,37.2311,107400.0
2005-11-02 14:30:00,59.25,59.29,59.21,59.25,77400.0,37.2311,37.2562,37.2059,37.2311,77400.0
2005-11-02 14:35:00,59.27,59.28,59.12,59.28,69400.0,37.2436,37.2499,37.1494,37.2499,69400.0
2005-11-02 14:40:00,59.28,59.36,59.24,59.31,50900.0,37.2499,37.3002,37.2248,37.2688,50900.0
2005-11-02 14:45:00,59.34,59.37,59.26,59.3,109400.0,37.2876,37.3065,37.2374,37.2625,109400.0
2005-11-02 14:50:00,59.31,59.43,59.14,59.3,52100.0,37.2688,37.3442,37.162,37.2625,52100.0
2005-11-02 14:55:00,59.29,59.45,59.19,59.39,27500.0,37.2562,37.3567,37.1934,37.319,27500.0
2005-11-02 15:00:00,59.39,59.62,59.37,59.52,33200.0,37.319,37.4636,37.3065,37.4007,33200.0
2005-11-02 15:05:00,59.54,59.54,59.33,59.43,41500.0,37.4133,37.4133,37.2813,37.3442,41500.0
2005-11-02 15:10:00,59.43,59.5,59.35,59.41,129100.0,37.3442,37.3882,37.2939,37.3316,129100.0
2005-11-02 15:15:00,59.41,59.6,59.38,59.6,92600.0,37.3316,37.451,37.3128,37.451,92600.0
2005-11-02 15:20:00,59.58,59.74,59.58,59.73,68900.0,37.4384,37.539,37.4384,37.5327,68900.0
2005-11-02 15:25:00,59.74,59.86,59.61,59.72,71000.0,37.539,37.6144,37.4573,37.5264,71000.0
2005-11-02 15:30:00,59.72,59.75,59.62,59.73,87300.0,37.5264,37.5453,37.4636,37.5327,87300.0
2005-11-02 15:35:00,59.74,59.74,59.63,59.71,59700.0,37.539,37.539,37.4699,37.5201,59700.0
2005-11-02 15:40:00,59.72,59.74,59.62,59.73,61600.0,37.5264,37.539,37.4636,37.5327,61600.0
2005-11-02 15:45:00,59.73,59.76,59.65,59.75,75600.0,37.5327,37.5515,37.4824,37.5453,75600.0
2005-11-02 15:50:00,59.79,59.79,59.58,59.68,88800.0,37.5704,37.5704,37.4384,37.5013,88800.0
2005-11-02 15:55:00,59.68,59.75,59.6,59.73,84500.0,37.5013,37.5453,37.451,37.5327,84500.0
2005-11-03 09:30:00,60.39,60.44,60.0,60.44,63800.0,37.9474,37.9788,37.7024,37.9788,63800.0
2005-11-03 09:35:00,60.48,60.57,60.31,60.31,57200.0,38.004,38.0605,37.8971,37.8971,57200.0
2005-11-03 09:40:00,60.31,60.45,60.16,60.42,70400.0,37.8971,37.9851,37.8029,37.9663,70400.0
2005-11-03 09:45:00,60.42,60.63,60.37,60.57,64400.0,37.9663,38.0982,37.9348,38.0605,64400.0
2005-11-03 09:50:00,60.57,60.59,60.35,60.54,54100.0,38.0605,38.0731,37.9223,38.0417,54100.0
2005-11-03 09:55:00,60.53,60.85,60.51,60.85,129200.0,38.0354,38.2365,38.0228,38.2365,129200.0
2005-11-03 10:00:00,60.85,60.87,60.6,60.85,76800.0,38.2365,38.249,38.0794,38.2365,76800.0
2005-11-03 10:05:00,60.8,60.88,60.66,60.79,98000.0,38.205,38.2553,38.1171,38.1988,98000.0
2005-11-03 10:10:00,60.79,60.81,60.5,60.73,56700.0,38.1988,38.2113,38.0165,38.1611,56700.0
2005-11-03 10:15:00,60.72,60.72,60.65,60.7,44100.0,38.1548,38.1548,38.1108,38.1422,44100.0
2005-11-03 10:20:00,60.7,60.72,60.51,60.6,80600.0,38.1422,38.1548,38.0228,38.0794,80600.0
2005-11-03 10:25:00,60.64,60.66,60.25,60.56,84900.0,38.1045,38.1171,37.8594,38.0542,84900.0
2005-11-03 10:30:00,60.56,60.89,60.51,60.6,150100.0,38.0542,38.2616,38.0228,38.0794,150100.0
2005-11-03 10:35:00,60.64,60.89,60.54,60.76,150400.0,38.1045,38.2616,38.0417,38.1799,150400.0
2005-11-03 10:40:00,60.76,60.85,60.73,60.73,70400.0,38.1799,38.2365,38.1611,38.1611,70400.0
2005-11-03 10:45:00,60.73,60.8,60.57,60.67,52100.0,38.1611,38.205,38.0605,38.1234,52100.0
2005-11-03 10:50:00,60.71,60.85,60.65,60.78,65300.0,38.1485,38.2365,38.1108,38.1925,65300.0
2005-11-03 10:55:00,60.78,60.86,60.78,60.85,35700.0,38.1925,38.2428,38.1925,38.2365,35700.0
2005-11-03 11:00:00,60.85,60.91,60.81,60.91,57900.0,38.2365,38.2742,38.2113,38.2742,57900.0
2005-11-03 11:05:00,60.91,60.91,60.68,60.71,44500.0,38.2742,38.2742,38.1296,38.1485,44500.0
2005-11-03 11:10:00,60.79,61.22,60.79,61.17,59500.0,38.1988,38.469,38.1988,38.4375,59500.0
2005-11-03 11:15:00,61.1,61.2,61.01,61.06,39500.0,38.3936,38.4564,38.337,38.3684,39500.0
2005-11-03 11:20:00,61.04,61.18,60.84,61.07,63700.0,38.3559,38.4438,38.2302,38.3747,63700.0
2005-11-03 11:25:00,61.07,61.16,60.93,61.13,38800.0,38.3747,38.4313,38.2867,38.4124,38800.0
2005-11-03 11:30:00,61.21,61.21,61.03,61.18,35000.0,38.4627,38.4627,38.3496,38.4438,35000.0
2005-11-03 11:35:00,61.18,61.29,61.06,61.2,35800.0,38.4438,38.513,38.3684,38.4564,35800.0
2005-11-03 11:40:00,61.22,61.29,61.15,61.17,34700.0,38.469,38.513,38.425,38.4375,34700.0
2005-11-03 11:45:00,61.17,61.44,61.17,61.39,48600.0,38.4375,38.6072,38.4375,38.5758,48600.0
2005-11-03 11:50:00,61.39,61.5,61.36,61.38,31100.0,38.5758,38.6449,38.5569,38.5695,31100.0
2005-11-03 11:55:00,61.42,61.49,61.36,61.48,42900.0,38.5946,38.6386,38.5569,38.6323,42900.0
2005-11-03 12:00:00,61.48,61.83,61.43,61.56,54700.0,38.6323,38.8523,38.6009,38.6826,54700.0
2005-11-03 12:05:00,61.6,61.66,61.54,61.61,30000.0,38.7077,38.7454,38.67,38.714,30000.0
2005-11-03 12:10:00,61.62,61.87,61.6,61.84,41800.0,38.7203,38.8774,38.7077,38.8586,41800.0
2005-11-03 12:15:00,61.83,61.93,61.74,61.78,30100.0,38.8523,38.9151,38.7957,38.8209,30100.0
2005-11-03 12:20:00,61.78,62.09,61.74,61.89,27200.0,38.8209,39.0156,38.7957,38.89,27200.0
2005-11-03 12:25:00,61.89,61.98,61.77,61.87,34100.0,38.89,38.9465,38.8146,38.8774,34100.0
2005-11-03 12:30:00,61.88,62.18,61.84,62.18,59100.0,38.8837,39.0722,38.8586,39.0722,59100.0
2005-11-03 12:35:00,62.12,62.25,61.95,62.0,66100.0,39.0345,39.1162,38.9277,38.9591,66100.0
2005-11-03 12:40:00,61.98,62.07,61.93,62.03,31500.0,38.9465,39.0031,38.9151,38.9779,31500.0
2005-11-03 12:45:00,62.07,62.1,62.01,62.01,30000.0,39.0031,39.0219,38.9654,38.9654,30000.0
2005-11-03 12:50:00,62.03,62.05,61.8,61.8,42500.0,38.9779,38.9905,38.8334,38.8334,42500.0
2005-11-03 12:55:00,61.84,61.92,61.79,61.8,41000.0,38.8586,38.9088,38.8271,38.8334,41000.0
2005-11-03 13:00:00,61.78,61.8,61.54,61.75,46400.0,38.8209,38.8334,38.67,38.802,46400.0
2005-11-03 13:05:00,61.73,61.77,61.53,61.63,43500.0,38.7894,38.8146,38.6638,38.7266,43500.0
2005-11-03 13:10:00,61.61,61.74,61.51,61.68,18600.0,38.714,38.7957,38.6512,38.758,18600.0
2005-11-03 13:15:00,61.68,61.94,61.59,61.89,25000.0,38.758,38.9214,38.7015,38.89,25000.0
2005-11-03 13:20:00,61.92,61.92,61.68,61.7,19300.0,38.9088,38.9088,38.758,38.7706,19300.0
2005-11-03 13:25:00,61.71,61.98,61.68,61.88,20400.0,38.7769,38.9465,38.758,38.8837,20400.0
2005-11-03 13:30:00,61.88,61.96,61.73,61.88,43100.0,38.8837,38.934,38.7894,38.8837,43100.0
2005-11-03 13:35:00,61.88,61.97,61.68,61.71,38600.0,38.8837,38.9402,38.758,38.7769,38600.0
2005-11-03 13:40:00,61.71,61.72,61.21,61.52,35400.0,38.7769,38.7832,38.4627,38.6575,35400.0
2005-11-03 13:45:00,61.49,61.7,61.38,61.68,55000.0,38.6386,38.7706,38.5695,38.758,55000.0
2005-11-03 13:50:00,61.68,61.76,61.65,61.76,32500.0,38.758,38.8083,38.7392,38.8083,32500.0
2005-11-03 13:55:00,61.75,61.84,61.73,61.81,23600.0,38.802,38.8586,38.7894,38.8397,23600.0
2005-11-03 14:00:00,61.8,62.0,61.8,61.93,40300.0,38.8334,38.9591,38.8334,38.9151,40300.0
2005-11-03 14:05:00,61.92,61.98,61.91,61.93,37500.0,38.9088,38.9465,38.9025,38.9151,37500.0
2005-11-03 14:10:00,61.92,61.94,61.76,61.81,41200.0,38.9088,38.9214,38.8083,38.8397,41200.0
2005-11-03 14:15:00,61.83,61.95,61.8,61.84,25100.0,38.8523,38.9277,38.8334,38.8586,25100.0
2005-11-03 14:20:00,61.87,61.88,61.71,61.8,19500.0,38.8774,38.8837,38.7769,38.8334,19500.0
2005-11-03 14:25:00,61.76,61.78,61.54,61.74,24000.0,38.8083,38.8209,38.67,38.7957,24000.0
2005-11-03 14:30:00,61.75,61.87,61.6,61.68,20600.0,38.802,38.8774,38.7077,38.758,20600.0
2005-11-03 14:35:00,61.68,61.88,61.57,61.58,28500.0,38.758,38.8837,38.6889,38.6952,28500.0
2005-11-03 14:40:00,61.57,61.71,61.46,61.5,36100.0,38.6889,38.7769,38.6198,38.6449,36100.0
2005-11-03 14:45:00,61.59,61.64,61.48,61.56,39200.0,38.7015,38.7329,38.6323,38.6826,39200.0
2005-11-03 14:50:00,61.55,61.74,61.49,61.62,28000.0,38.6763,38.7957,38.6386,38.7203,28000.0
2005-11-03 14:55:00,61.63,61.67,61.46,61.57,40100.0,38.7266,38.7517,38.6198,38.6889,40100.0
2005-11-03 15:00:00,61.56,61.64,61.49,61.56,48200.0,38.6826,38.7329,38.6386,38.6826,48200.0
2005-11-03 15:05:00,61.55,61.84,61.55,61.7,39500.0,38.6763,38.8586,38.6763,38.7706,39500.0
2005-11-03 15:10:00,61.71,61.71,61.51,61.57,35400.0,38.7769,38.7769,38.6512,38.6889,35400.0
2005-11-03 15:15:00,61.57,61.62,61.52,61.55,34900.0,38.6889,38.7203,38.6575,38.6763,34900.0
2005-11-03 15:20:00,61.55,61.63,61.4,61.43,69000.0,38.6763,38.7266,38.5821,38.6009,69000.0
2005-11-03 15:25:00,61.43,61.58,61.29,61.51,38700.0,38.6009,38.6952,38.513,38.6512,38700.0
2005-11-03 15:30:00,61.5,61.7,61.43,61.7,58900.0,38.6449,38.7706,38.6009,38.7706,58900.0
2005-11-03 15:35:00,61.68,61.73,61.5,61.72,39500.0,38.758,38.7894,38.6449,38.7832,39500.0
2005-11-03 15:40:00,61.72,61.72,61.5,61.55,55400.0,38.7832,38.7832,38.6449,38.6763,55400.0
2005-11-03 15:45:00,61.52,61.9,61.52,61.72,68600.0,38.6575,38.8963,38.6575,38.7832,68600.0
2005-11-03 15:50:00,61.73,61.91,61.7,61.88,99100.0,38.7894,38.9025,38.7706,38.8837,99100.0
2005-11-03 15:55:00,61.88,61.88,61.6,61.75,76500.0,38.8837,38.8837,38.7077,38.802,76500.0
2005-11-04 09:30:00,61.88,61.89,61.35,61.62,128800.0,38.8837,38.89,38.5507,38.7203,128800.0
2005-11-04 09:35:00,61.6,61.6,60.92,61.03,64600.0,38.7077,38.7077,38.2805,38.3496,64600.0
2005-11-04 09:40:00,61.01,61.15,60.81,60.83,43500.0,38.337,38.425,38.2113,38.2239,43500.0
2005-11-04 09:45:00,60.9,60.96,60.44,60.78,59800.0,38.2679,38.3056,37.9788,38.1925,59800.0
2005-11-04 09:50:00,60.77,60.77,60.22,60.44,64900.0,38.1862,38.1862,37.8406,37.9788,64900.0
2005-11-04 09:55:00,60.53,60.56,60.14,60.26,71500.0,38.0354,38.0542,37.7903,37.8657,71500.0
2005-11-04 10:00:00,60.24,60.58,60.24,60.29,57500.0,37.8532,38.0668,37.8532,37.8846,57500.0
2005-11-04 10:05:00,60.28,60.38,60.1,60.15,65100.0,37.8783,37.9411,37.7652,37.7966,65100.0
2005-11-04 10:10:00,60.16,60.46,60.07,60.1,41500.0,37.8029,37.9914,37.7463,37.7652,41500.0
2005-11-04 10:15:00,60.1,60.14,59.91,59.92,70100.0,37.7652,37.7903,37.6458,37.6521,70100.0
2005-11-04 10:20:00,59.8,60.1,59.8,59.91,702600.0,37.5767,37.7652,37.5767,37.6458,702600.0
2005-11-04 10:25:00,59.92,60.25,59.8,60.09,73400.0,37.6521,37.8594,37.5767,37.7589,73400.0
2005-11-04 10:30:00,60.09,60.2,59.64,59.67,78000.0,37.7589,37.828,37.4761,37.495,78000.0
2005-11-04 10:35:00,59.66,59.78,59.56,59.56,67100.0,37.4887,37.5641,37.4259,37.4259,67100.0
2005-11-04 10:40:00,59.6,59.62,59.44,59.56,48600.0,37.451,37.4636,37.3505,37.4259,48600.0
2005-11-04 10:45:00,59.58,59.87,59.58,59.82,46200.0,37.4384,37.6207,37.4384,37.5892,46200.0
2005-11-04 10:50:00,59.79,59.94,59.61,59.67,39300.0,37.5704,37.6646,37.4573,37.495,39300.0
2005-11-04 10:55:00,59.66,59.67,59.47,59.66,45000.0,37.4887,37.495,37.3693,37.4887,45000.0
2005-11-04 11:00:00,59.67,59.73,59.43,59.43,32500.0,37.495,37.5327,37.3442,37.3442,32500.0
2005-11-04 11:05:00,59.44,59.52,59.36,59.44,72300.0,37.3505,37.4007,37.3002,37.3505,72300.0
2005-11-04 11:10:00,59.45,59.59,59.33,59.5,52500.0,37.3567,37.4447,37.2813,37.3882,52500.0
2005-11-04 11:15:00,59.47,59.73,59.44,59.52,54800.0,37.3693,37.5327,37.3505,37.4007,54800.0
2005-11-04 11:20:00,59.51,59.59,59.42,59.55,42000.0,37.3944,37.4447,37.3379,37.4196,42000.0
2005-11-04 11:25:00,59.55,59.66,59.5,59.53,40100.0,37.4196,37.4887,37.3882,37.407,40100.0
2005-11-04 11:30:00,59.53,59.58,59.12,59.27,63300.0,37.407,37.4384,37.1494,37.2436,63300.0
2005-11-04 11:35:00,59.27,59.44,59.21,59.35,45800.0,37.2436,37.3505,37.2059,37.2939,45800.0
2005-11-04 11:40:00,59.35,59.76,59.29,59.7,46600.0,37.2939,37.5515,37.2562,37.5138,46600.0
2005-11-04 11:45:00,59.69,59.75,59.55,59.58,42300.0,37.5076,37.5453,37.4196,37.4384,42300.0
2005-11-04 11:50:00,59.57,59.75,59.53,59.6,28600.0,37.4322,37.5453,37.407,37.451,28600.0
2005-11-04 11:55:00,59.58,59.58,59.31,59.31,25900.0,37.4384,37.4384,37.2688,37.2688,25900.0
2005-11-04 12:00:00,59.34,59.75,59.27,59.45,63900.0,37.2876,37.5453,37.2436,37.3567,63900.0
2005-11-04 12:05:00,59.46,59.66,59.32,59.41,28700.0,37.363,37.4887,37.2751,37.3316,28700.0
2005-11-04 12:10:00,59.4,59.69,59.39,59.62,17700.0,37.3253,37.5076,37.319,37.4636,17700.0
2005-11-04 12:15:00,59.61,59.61,59.41,59.43,27400.0,37.4573,37.4573,37.3316,37.3442,27400.0
2005-11-04 12:20:00,59.41,59.7,59.41,59.69,24900.0,37.3316,37.5138,37.3316,37.5076,24900.0
2005-11-04 12:25:00,59.75,59.75,59.51,59.62,26300.0,37.5453,37.5453,37.3944,37.4636,26300.0
2005-11-04 12:30:00,59.63,59.72,59.63,59.72,20300.0,37.4699,37.5264,37.4699,37.5264,20300.0
2005-11-04 12:35:00,59.77,59.95,59.77,59.95,32600.0,37.5578,37.6709,37.5578,37.6709,32600.0
2005-11-04 12:40:00,59.97,59.99,59.84,59.86,33000.0,37.6835,37.6961,37.6018,37.6144,33000.0
2005-11-04 12:45:00,59.86,59.89,59.83,59.84,18900.0,37.6144,37.6332,37.5955,37.6018,18900.0
2005-11-04 12:50:00,59.85,59.89,59.78,59.82,22800.0,37.6081,37.6332,37.5641,37.5892,22800.0
2005-11-04 12:55:00,59.82,59.85,59.69,59.77,23300.0,37.5892,37.6081,37.5076,37.5578,23300.0
2005-11-04 13:00:00,59.76,59.89,59.74,59.83,24800.0,37.5515,37.6332,37.539,37.5955,24800.0
2005-11-04 13:05:00,59.83,59.9,59.82,59.86,20100.0,37.5955,37.6395,37.5892,37.6144,20100.0
2005-11-04 13:10:00,59.87,59.87,59.8,59.8,18600.0,37.6207,37.6207,37.5767,37.5767,18600.0
2005-11-04 13:15:00,59.8,59.8,59.73,59.76,16700.0,37.5767,37.5767,37.5327,37.5515,16700.0
2005-11-04 13:20:00,59.79,59.89,59.76,59.84,31200.0,37.5704,37.6332,37.5515,37.6018,31200.0
2005-11-04 13:25:00,59.84,59.99,59.75,59.93,40900.0,37.6018,37.6961,37.5453,37.6584,40900.0
2005-11-04 13:30:00,59.93,59.99,59.92,59.97,20600.0,37.6584,37.6961,37.6521,37.6835,20600.0
2005-11-04 13:35:00,59.97,60.05,59.94,60.02,46200.0,37.6835,37.7338,37.6646,37.7149,46200.0
2005-11-04 13:40:00,60.0,60.0,59.92,59.95,48800.0,37.7024,37.7024,37.6521,37.6709,48800.0
2005-11-04 13:45:00,59.95,59.97,59.85,59.93,24700.0,37.6709,37.6835,37.6081,37.6584,24700.0
2005-11-04 13:50:00,59.92,59.92,59.83,59.84,24500.0,37.6521,37.6521,37.5955,37.6018,24500.0
2005-11-04 13:55:00,59.83,59.83,59.66,59.7,32200.0,37.5955,37.5955,37.4887,37.5138,32200.0
2005-11-04 14:00:00,59.71,59.85,59.59,59.85,33400.0,37.5201,37.6081,37.4447,37.6081,33400.0
2005-11-04 14:05:00,59.87,59.98,59.72,59.74,25600.0,37.6207,37.6898,37.5264,37.539,25600.0
2005-11-04 14:10:00,59.74,59.77,59.52,59.55,48800.0,37.539,37.5578,37.4007,37.4196,48800.0
2005-11-04 14:15:00,59.55,59.56,59.23,59.28,64400.0,37.4196,37.4259,37.2185,37.2499,64400.0
2005-11-04 14:20:00,59.27,59.49,59.25,59.3,43000.0,37.2436,37.3819,37.2311,37.2625,43000.0
2005-11-04 14:25:00,59.29,59.47,59.22,59.44,32000.0,37.2562,37.3693,37.2122,37.3505,32000.0
2005-11-04 14:30:00,59.43,59.54,59.01,59.05,51400.0,37.3442,37.4133,37.0803,37.1054,51400.0
2005-11-04 14:35:00,59.05,59.33,59.05,59.23,32000.0,37.1054,37.2813,37.1054,37.2185,32000.0
2005-11-04 14:40:00,59.22,59.3,59.11,59.25,42500.0,37.2122,37.2625,37.1431,37.2311,42500.0
2005-11-04 14:45:00,59.23,59.28,59.05,59.05,38400.0,37.2185,37.2499,37.1054,37.1054,38400.0
2005-11-04 14:50:00,59.07,59.31,59.02,59.14,46400.0,37.118,37.2688,37.0865,37.162,46400.0
2005-11-04 14:55:00,59.14,59.32,59.07,59.2,48900.0,37.162,37.2751,37.118,37.1997,48900.0
2005-11-04 15:00:00,59.2,59.44,59.17,59.23,53200.0,37.1997,37.3505,37.1808,37.2185,53200.0
2005-11-04 15:05:00,59.24,59.37,59.07,59.12,56900.0,37.2248,37.3065,37.118,37.1494,56900.0
2005-11-04 15:10:00,59.12,59.34,59.08,59.08,44200.0,37.1494,37.2876,37.1242,37.1242,44200.0
2005-11-04 15:15:00,59.09,59.09,59.0,59.07,58800.0,37.1305,37.1305,37.074,37.118,58800.0
2005-11-04 15:20:00,59.07,59.28,58.87,59.14,64000.0,37.118,37.2499,36.9923,37.162,64000.0
2005-11-04 15:25:00,59.15,59.15,58.91,58.96,67000.0,37.1682,37.1682,37.0174,37.0488,67000.0
2005-11-04 15:30:00,58.98,58.98,58.84,58.86,57300.0,37.0614,37.0614,36.9734,36.986,57300.0
2005-11-04 15:35:00,58.8,59.03,58.8,58.87,78000.0,36.9483,37.0928,36.9483,36.9923,78000.0
2005-11-04 15:40:00,58.89,58.93,58.64,58.66,80800.0,37.0049,37.03,36.8478,36.8603,80800.0
2005-11-04 15:45:00,58.66,58.66,58.5,58.56,86800.0,36.8603,36.8603,36.7598,36.7975,86800.0
2005-11-04 15:50:00,58.56,58.99,58.56,58.93,93700.0,36.7975,37.0677,36.7975,37.03,93700.0
2005-11-04 15:55:00,58.89,58.99,58.81,58.84,102700.0,37.0049,37.0677,36.9546,36.9734,102700.0
2005-11-07 09:30:00,58.7,58.71,58.01,58.3,142700.0,36.8855,36.8918,36.4519,36.6341,142700.0
2005-11-07 09:35:00,58.3,58.34,57.72,57.9,95500.0,36.6341,36.6593,36.2697,36.3828,95500.0
2005-11-07 09:40:00,57.86,58.09,57.76,57.92,92500.0,36.3576,36.5022,36.2948,36.3953,92500.0
2005-11-07 09:45:00,58.02,58.17,57.41,57.5,118000.0,36.4582,36.5524,36.0749,36.1314,118000.0
2005-11-07 09:50:00,57.43,57.63,57.25,57.34,125100.0,36.0874,36.2131,35.9743,36.0309,125100.0
2005-11-07 09:55:00,57.32,57.51,57.21,57.31,84600.0,36.0183,36.1377,35.9492,36.012,84600.0
2005-11-07 10:00:00,57.29,57.35,56.87,56.94,77900.0,35.9995,36.0372,35.7355,35.7795,77900.0
2005-11-07 10:05:00,56.94,57.01,56.73,57.0,149200.0,35.7795,35.8235,35.6476,35.8172,149200.0
2005-11-07 10:10:00,57.0,57.24,57.0,57.12,98500.0,35.8172,35.968,35.8172,35.8926,98500.0
2005-11-07 10:15:00,57.13,57.27,57.03,57.2,54500.0,35.8989,35.9869,35.8361,35.9429,54500.0
2005-11-07 10:20:00,57.19,57.46,57.13,57.37,92600.0,35.9366,36.1063,35.8989,36.0497,92600.0
2005-11-07 10:25:00,57.32,57.7,57.3,57.51,58400.0,36.0183,36.2571,36.0057,36.1377,58400.0
2005-11-07 10:30:00,57.51,57.7,57.47,57.61,56100.0,36.1377,36.2571,36.1126,36.2005,56100.0
2005-11-07 10:35:00,57.65,57.88,57.59,57.77,49000.0,36.2257,36.3702,36.188,36.3011,49000.0
2005-11-07 10:40:00,57.68,57.85,57.28,57.53,59500.0,36.2445,36.3513,35.9932,36.1503,59500.0
2005-11-07 10:45:00,57.53,57.65,57.47,57.48,67400.0,36.1503,36.2257,36.1126,36.1189,67400.0
2005-11-07 10:50:00,57.51,57.56,57.1,57.24,58600.0,36.1377,36.1691,35.8801,35.968,58600.0
2005-11-07 10:55:00,57.27,57.49,57.24,57.39,59600.0,35.9869,36.1251,35.968,36.0623,59600.0
2005-11-07 11:00:00,57.36,57.55,57.36,57.43,40300.0,36.0434,36.1628,36.0434,36.0874,40300.0
2005-11-07 11:05:00,57.42,57.45,57.35,57.4,87100.0,36.0811,36.1,36.0372,36.0686,87100.0
2005-11-07 11:10:00,57.42,57.53,57.38,57.53,40300.0,36.0811,36.1503,36.056,36.1503,40300.0
2005-11-07 11:15:00,57.56,57.66,57.42,57.45,53200.0,36.1691,36.232,36.0811,36.1,53200.0
2005-11-07 11:20:00,57.46,57.6,57.41,57.46,37000.0,36.1063,36.1943,36.0749,36.1063,37000.0
2005-11-07 11:25:00,57.47,57.68,57.43,57.51,48600.0,36.1126,36.2445,36.0874,36.1377,48600.0
2005-11-07 11:30:00,57.5,57.6,57.48,57.6,34500.0,36.1314,36.1943,36.1189,36.1943,34500.0
2005-11-07 11:35:00,57.6,57.64,57.49,57.55,24900.0,36.1943,36.2194,36.1251,36.1628,24900.0
2005-11-07 11:40:00,57.56,57.63,57.51,57.56,26900.0,36.1691,36.2131,36.1377,36.1691,26900.0
2005-11-07 11:45:00,57.56,57.85,57.56,57.79,70600.0,36.1691,36.3513,36.1691,36.3136,70600.0
2005-11-07 11:50:00,57.8,57.8,57.55,57.6,122400.0,36.3199,36.3199,36.1628,36.1943,122400.0
2005-11-07 11:55:00,57.6,57.66,57.47,57.55,53200.0,36.1943,36.232,36.1126,36.1628,53200.0
2005-11-07 12:00:00,57.56,57.65,57.46,57.55,36200.0,36.1691,36.2257,36.1063,36.1628,36200.0
2005-11-07 12:05:00,57.55,57.6,57.36,57.6,28900.0,36.1628,36.1943,36.0434,36.1943,28900.0
2005-11-07 12:10:00,57.6,57.75,57.51,57.54,28700.0,36.1943,36.2885,36.1377,36.1566,28700.0
2005-11-07 12:15:00,57.52,57.61,57.48,57.58,30300.0,36.144,36.2005,36.1189,36.1817,30300.0
2005-11-07 12:20:00,57.64,57.64,57.3,57.47,50400.0,36.2194,36.2194,36.0057,36.1126,50400.0
2005-11-07 12:25:00,57.54,57.62,57.35,57.46,50100.0,36.1566,36.2068,36.0372,36.1063,50100.0
2005-11-07 12:30:00,57.44,57.57,57.37,57.51,15100.0,36.0937,36.1754,36.0497,36.1377,15100.0
2005-11-07 12:35:00,57.52,57.8,57.5,57.72,35000.0,36.144,36.3199,36.1314,36.2697,35000.0
2005-11-07 12:40:00,57.72,57.83,57.64,57.68,27600.0,36.2697,36.3388,36.2194,36.2445,27600.0
2005-11-07 12:45:00,57.66,57.71,57.55,57.59,61500.0,36.232,36.2634,36.1628,36.188,61500.0
2005-11-07 12:50:00,57.57,57.58,57.49,57.5,30100.0,36.1754,36.1817,36.1251,36.1314,30100.0
2005-11-07 12:55:00,57.5,57.59,57.27,57.35,40600.0,36.1314,36.188,35.9869,36.0372,40600.0
2005-11-07 13:00:00,57.33,57.42,57.25,57.27,38100.0,36.0246,36.0811,35.9743,35.9869,38100.0
2005-11-07 13:05:00,57.26,57.4,57.26,57.3,23900.0,35.9806,36.0686,35.9806,36.0057,23900.0
2005-11-07 13:10:00,57.3,57.42,57.3,57.38,28200.0,36.0057,36.0811,36.0057,36.056,28200.0
2005-11-07 13:15:00,57.38,57.38,57.01,57.04,33300.0,36.056,36.056,35.8235,35.8424,33300.0
2005-11-07 13:20:00,57.04,57.3,57.0,57.28,75500.0,35.8424,36.0057,35.8172,35.9932,75500.0
2005-11-07 13:25:00,57.29,57.38,57.08,57.19,52900.0,35.9995,36.056,35.8675,35.9366,52900.0
2005-11-07 13:30:00,57.16,57.45,57.15,57.39,32900.0,35.9178,36.1,35.9115,36.0623,32900.0
2005-11-07 13:35:00,57.38,57.62,57.38,57.61,43800.0,36.056,36.2068,36.056,36.2005,43800.0
2005-11-07 13:40:00,57.48,57.63,57.41,57.47,37400.0,36.1189,36.2131,36.0749,36.1126,37400.0
2005-11-07 13:45:00,57.47,57.56,57.4,57.45,38600.0,36.1126,36.1691,36.0686,36.1,38600.0
2005-11-07 13:50:00,57.45,57.6,57.36,57.55,35800.0,36.1,36.1943,36.0434,36.1628,35800.0
2005-11-07 13:55:00,57.5,57.6,57.45,57.59,20600.0,36.1314,36.1943,36.1,36.188,20600.0
2005-11-07 14:00:00,57.59,57.79,57.56,57.66,89400.0,36.188,36.3136,36.1691,36.232,89400.0
2005-11-07 14:05:00,57.66,57.71,57.54,57.69,41200.0,36.232,36.2634,36.1566,36.2508,41200.0
2005-11-07 14:10:00,57.68,57.8,57.59,57.79,24100.0,36.2445,36.3199,36.188,36.3136,24100.0
2005-11-07 14:15:00,57.8,57.84,57.65,57.75,46200.0,36.3199,36.3451,36.2257,36.2885,46200.0
2005-11-07 14:20:00,57.75,57.75,57.58,57.66,51200.0,36.2885,36.2885,36.1817,36.232,51200.0
2005-11-07 14:25:00,57.66,57.66,57.56,57.56,41600.0,36.232,36.232,36.1691,36.1691,41600.0
2005-11-07 14:30:00,57.55,57.64,57.48,57.6,93900.0,36.1628,36.2194,36.1189,36.1943,93900.0
2005-11-07 14:35:00,57.6,57.63,57.51,57.58,53700.0,36.1943,36.2131,36.1377,36.1817,53700.0
2005-11-07 14:40:00,57.58,57.58,57.41,57.47,54900.0,36.1817,36.1817,36.0749,36.1126,54900.0
2005-11-07 14:45:00,57.43,57.47,57.31,57.45,58400.0,36.0874,36.1126,36.012,36.1,58400.0
2005-11-07 14:50:00,57.46,57.46,57.29,57.3,52000.0,36.1063,36.1063,35.9995,36.0057,52000.0
2005-11-07 14:55:00,57.28,57.31,57.23,57.3,65100.0,35.9932,36.012,35.9618,36.0057,65100.0
2005-11-07 15:00:00,57.31,57.31,57.07,57.1,45000.0,36.012,36.012,35.8612,35.8801,45000.0
2005-11-07 15:05:00,57.1,57.18,57.08,57.09,61700.0,35.8801,35.9303,35.8675,35.8738,61700.0
2005-11-07 15:10:00,57.09,57.15,57.02,57.04,49100.0,35.8738,35.9115,35.8298,35.8424,49100.0
2005-11-07 15:15:00,57.06,57.41,57.01,57.28,57200.0,35.8549,36.0749,35.8235,35.9932,57200.0
2005-11-07 15:20:00,57.25,57.4,57.23,57.36,51400.0,35.9743,36.0686,35.9618,36.0434,51400.0
2005-11-07 15:25:00,57.37,57.42,57.29,57.37,46200.0,36.0497,36.0811,35.9995,36.0497,46200.0
2005-11-07 15:30:00,57.37,57.48,57.31,57.34,60400.0,36.0497,36.1189,36.012,36.0309,60400.0
2005-11-07 15:35:00,57.34,57.45,57.33,57.33,60800.0,36.0309,36.1,36.0246,36.0246,60800.0
2005-11-07 15:40:00,57.33,57.36,57.2,57.34,52900.0,36.0246,36.0434,35.9429,36.0309,52900.0
2005-11-07 15:45:00,57.35,57.35,57.15,57.18,43300.0,36.0372,36.0372,35.9115,35.9303,43300.0
2005-11-07 15:50:00,57.17,57.18,56.93,57.04,100700.0,35.9241,35.9303,35.7732,35.8424,100700.0
2005-11-07 15:55:00,57.04,57.12,56.97,57.1,159400.0,35.8424,35.8926,35.7984,35.8801,159400.0
2005-11-08 09:30:00,57.4,57.6,57.15,57.15,88900.0,36.0686,36.1943,35.9115,35.9115,88900.0
2005-11-08 09:35:00,57.15,57.16,56.82,56.89,48000.0,35.9115,35.9178,35.7041,35.7481,48000.0
2005-11-08 09:40:00,56.83,56.9,56.6,56.73,64000.0,35.7104,35.7544,35.5659,35.6476,64000.0
2005-11-08 09:45:00,56.73,56.73,56.6,56.68,105900.0,35.6476,35.6476,35.5659,35.6162,105900.0
2005-11-08 09:50:00,56.7,56.7,56.55,56.59,64800.0,35.6287,35.6287,35.5345,35.5596,64800.0
2005-11-08 09:55:00,56.59,56.95,56.55,56.89,99300.0,35.5596,35.7858,35.5345,35.7481,99300.0
2005-11-08 10:00:00,56.89,57.21,56.67,57.2,93500.0,35.7481,35.9492,35.6099,35.9429,93500.0
2005-11-08 10:05:00,57.28,57.58,57.23,57.4,105600.0,35.9932,36.1817,35.9618,36.0686,105600.0
2005-11-08 10:10:00,57.39,57.69,57.35,57.54,65900.0,36.0623,36.2508,36.0372,36.1566,65900.0
2005-11-08 10:15:00,57.53,57.77,57.53,57.57,77700.0,36.1503,36.3011,36.1503,36.1754,77700.0
2005-11-08 10:20:00,57.6,57.65,57.49,57.52,63000.0,36.1943,36.2257,36.1251,36.144,63000.0
2005-11-08 10:25:00,57.53,57.77,57.5,57.7,69200.0,36.1503,36.3011,36.1314,36.2571,69200.0
2005-11-08 10:30:00,57.75,57.83,57.55,57.64,59100.0,36.2885,36.3388,36.1628,36.2194,59100.0
2005-11-08 10:35:00,57.64,57.64,57.41,57.55,54500.0,36.2194,36.2194,36.0749,36.1628,54500.0
2005-11-08 10:40:00,57.58,57.61,57.41,57.44,34300.0,36.1817,36.2005,36.0749,36.0937,34300.0
2005-11-08 10:45:00,57.44,57.5,57.31,57.39,61100.0,36.0937,36.1314,36.012,36.0623,61100.0
2005-11-08 10:50:00,57.45,57.56,57.33,57.51,38500.0,36.1,36.1691,36.0246,36.1377,38500.0
2005-11-08 10:55:00,57.51,57.8,57.47,57.7,41800.0,36.1377,36.3199,36.1126,36.2571,41800.0
2005-11-08 11:00:00,57.68,57.98,57.41,57.44,31200.0,36.2445,36.433,36.0749,36.0937,31200.0
2005-11-08 11:05:00,57.35,57.88,57.35,57.88,49900.0,36.0372,36.3702,36.0372,36.3702,49900.0
2005-11-08 11:10:00,57.89,57.91,57.73,57.73,36500.0,36.3765,36.3891,36.2759,36.2759,36500.0
2005-11-08 11:15:00,57.71,57.91,57.71,57.88,38600.0,36.2634,36.3891,36.2634,36.3702,38600.0
2005-11-08 11:20:00,57.89,57.98,57.86,57.94,51100.0,36.3765,36.433,36.3576,36.4079,51100.0
2005-11-08 11:25:00,57.93,57.97,57.83,57.92,39300.0,36.4016,36.4268,36.3388,36.3953,39300.0
2005-11-08 11:30:00,57.94,58.05,57.84,57.98,71800.0,36.4079,36.477,36.3451,36.433,71800.0
2005-11-08 11:35:00,57.98,58.27,57.98,58.24,43300.0,36.433,36.6153,36.433,36.5964,43300.0
2005-11-08 11:40:00,58.24,58.44,58.17,58.39,30300.0,36.5964,36.7221,36.5524,36.6907,30300.0
2005-11-08 11:45:00,58.39,58.39,57.95,58.08,36800.0,36.6907,36.6907,36.4142,36.4959,36800.0
2005-11-08 11:50:00,58.07,58.34,58.02,58.08,32600.0,36.4896,36.6593,36.4582,36.4959,32600.0
2005-11-08 11:55:00,58.08,58.3,58.01,58.3,34300.0,36.4959,36.6341,36.4519,36.6341,34300.0
2005-11-08 12:00:00,58.3,58.44,58.12,58.37,55600.0,36.6341,36.7221,36.521,36.6781,55600.0
2005-11-08 12:05:00,58.35,58.48,58.31,58.36,94300.0,36.6655,36.7472,36.6404,36.6718,94300.0
2005-11-08 12:10:00,58.36,58.37,58.12,58.21,163300.0,36.6718,36.6781,36.521,36.5776,163300.0
2005-11-08 12:15:00,58.21,58.4,58.21,58.27,29000.0,36.5776,36.697,36.5776,36.6153,29000.0
2005-11-08 12:20:00,58.26,58.4,58.26,58.32,18700.0,36.609,36.697,36.609,36.6467,18700.0
2005-11-08 12:25:00,58.32,58.43,58.31,58.34,45500.0,36.6467,36.7158,36.6404,36.6593,45500.0
2005-11-08 12:30:00,58.33,58.37,58.22,58.25,32200.0,36.653,36.6781,36.5838,36.6027,32200.0
2005-11-08 12:35:00,58.22,58.28,58.07,58.26,39300.0,36.5838,36.6216,36.4896,36.609,39300.0
2005-11-08 12:40:00,58.28,58.38,58.28,58.3,31200.0,36.6216,36.6844,36.6216,36.6341,31200.0
2005-11-08 12:45:00,58.31,58.39,58.2,58.32,30600.0,36.6404,36.6907,36.5713,36.6467,30600.0
2005-11-08 12:50:00,58.37,58.38,58.23,58.32,47000.0,36.6781,36.6844,36.5901,36.6467,47000.0
2005-11-08 12:55:00,58.31,58.41,58.28,58.28,27400.0,36.6404,36.7032,36.6216,36.6216,27400.0
2005-11-08 13:00:00,58.29,58.4,58.07,58.32,46400.0,36.6278,36.697,36.4896,36.6467,46400.0
2005-11-08 13:05:00,58.32,58.35,58.21,58.25,45400.0,36.6467,36.6655,36.5776,36.6027,45400.0
2005-11-08 13:10:00,58.25,58.28,58.13,58.17,28300.0,36.6027,36.6216,36.5273,36.5524,28300.0
2005-11-08 13:15:00,58.15,58.32,58.11,58.23,53700.0,36.5399,36.6467,36.5147,36.5901,53700.0
2005-11-08 13:20:00,58.23,58.26,58.14,58.18,28600.0,36.5901,36.609,36.5336,36.5587,28600.0
2005-11-08 13:25:00,58.19,58.25,58.17,58.24,20800.0,36.565,36.6027,36.5524,36.5964,20800.0
2005-11-08 13:30:00,58.23,58.27,58.14,58.22,47900.0,36.5901,36.6153,36.5336,36.5838,47900.0
2005-11-08 13:35:00,58.21,58.34,58.19,58.34,43200.0,36.5776,36.6593,36.565,36.6593,43200.0
2005-11-08 13:40:00,58.34,58.36,58.28,58.36,18700.0,36.6593,36.6718,36.6216,36.6718,18700.0
2005-11-08 13:45:00,58.39,58.44,58.29,58.32,130300.0,36.6907,36.7221,36.6278,36.6467,130300.0
2005-11-08 13:50:00,58.32,58.33,58.2,58.23,25900.0,36.6467,36.653,36.5713,36.5901,25900.0
2005-11-08 13:55:00,58.24,58.24,58.0,58.1,76900.0,36.5964,36.5964,36.4456,36.5084,76900.0
2005-11-08 14:00:00,58.1,58.12,58.0,58.05,64800.0,36.5084,36.521,36.4456,36.477,64800.0
2005-11-08 14:05:00,58.07,58.23,58.05,58.05,63800.0,36.4896,36.5901,36.477,36.477,63800.0
2005-11-08 14:10:00,58.06,58.29,58.06,58.27,42000.0,36.4833,36.6278,36.4833,36.6153,42000.0
2005-11-08 14:15:00,58.27,58.46,58.24,58.34,49400.0,36.6153,36.7347,36.5964,36.6593,49400.0
2005-11-08 14:20:00,58.34,58.49,58.34,58.38,30700.0,36.6593,36.7535,36.6593,36.6844,30700.0
2005-11-08 14:25:00,58.37,58.48,58.37,58.47,35900.0,36.6781,36.7472,36.6781,36.7409,35900.0
2005-11-08 14:30:00,58.5,58.5,58.25,58.44,65900.0,36.7598,36.7598,36.6027,36.7221,65900.0
2005-11-08 14:35:00,58.44,58.59,58.27,58.48,51900.0,36.7221,36.8163,36.6153,36.7472,51900.0
2005-11-08 14:40:00,58.46,58.57,58.41,58.42,60900.0,36.7347,36.8038,36.7032,36.7095,60900.0
2005-11-08 14:45:00,58.47,58.56,58.42,58.44,33200.0,36.7409,36.7975,36.7095,36.7221,33200.0
2005-11-08 14:50:00,58.43,58.49,58.42,58.48,25000.0,36.7158,36.7535,36.7095,36.7472,25000.0
2005-11-08 14:55:00,58.49,58.58,58.46,58.53,41100.0,36.7535,36.8101,36.7347,36.7786,41100.0
2005-11-08 15:00:00,58.52,58.6,58.49,58.49,43700.0,36.7724,36.8226,36.7535,36.7535,43700.0
2005-11-08 15:05:00,58.5,58.55,58.48,58.5,29200.0,36.7598,36.7912,36.7472,36.7598,29200.0
2005-11-08 15:10:00,58.51,58.62,58.49,58.62,49800.0,36.7661,36.8352,36.7535,36.8352,49800.0
2005-11-08 15:15:00,58.63,58.73,58.61,58.69,98700.0,36.8415,36.9043,36.8289,36.8792,98700.0
2005-11-08 15:20:00,58.63,58.83,58.59,58.79,72700.0,36.8415,36.9672,36.8163,36.942,72700.0
2005-11-08 15:25:00,58.8,58.82,58.58,58.7,71000.0,36.9483,36.9609,36.8101,36.8855,71000.0
2005-11-08 15:30:00,58.7,58.72,58.54,58.54,44900.0,36.8855,36.898,36.7849,36.7849,44900.0
2005-11-08 15:35:00,58.51,58.55,58.47,58.5,45700.0,36.7661,36.7912,36.7409,36.7598,45700.0
2005-11-08 15:40:00,58.5,58.52,58.28,58.3,55400.0,36.7598,36.7724,36.6216,36.6341,55400.0
2005-11-08 15:45:00,58.3,58.48,58.21,58.21,61400.0,36.6341,36.7472,36.5776,36.5776,61400.0
2005-11-08 15:50:00,58.21,58.31,58.15,58.26,101900.0,36.5776,36.6404,36.5399,36.609,101900.0
2005-11-08 15:55:00,58.27,58.39,58.19,58.33,70100.0,36.6153,36.6907,36.565,36.653,70100.0
2005-11-09 09:35:00,58.22,58.22,57.61,57.75,168300.0,36.5838,36.5838,36.2005,36.2885,168300.0
2005-11-09 09:40:00,57.75,57.76,57.1,57.48,119900.0,36.2885,36.2948,35.8801,36.1189,119900.0
2005-11-09 09:45:00,57.5,57.75,57.43,57.73,65500.0,36.1314,36.2885,36.0874,36.2759,65500.0
2005-11-09 09:50:00,57.75,57.75,57.48,57.6,43700.0,36.2885,36.2885,36.1189,36.1943,43700.0
2005-11-09 09:55:00,57.6,57.89,57.52,57.8,61500.0,36.1943,36.3765,36.144,36.3199,61500.0
2005-11-09 10:00:00,57.85,57.9,57.63,57.79,58500.0,36.3513,36.3828,36.2131,36.3136,58500.0
2005-11-09 10:05:00,57.8,57.93,57.7,57.88,37600.0,36.3199,36.4016,36.2571,36.3702,37600.0
2005-11-09 10:10:00,57.84,57.84,57.51,57.65,48000.0,36.3451,36.3451,36.1377,36.2257,48000.0
2005-11-09 10:15:00,57.65,57.88,57.65,57.74,73500.0,36.2257,36.3702,36.2257,36.2822,73500.0
2005-11-09 10:20:00,57.74,57.74,57.3,57.37,72700.0,36.2822,36.2822,36.0057,36.0497,72700.0
2005-11-09 10:25:00,57.37,57.69,57.35,57.43,60900.0,36.0497,36.2508,36.0372,36.0874,60900.0
2005-11-09 10:30:00,57.44,57.65,57.21,57.5,167800.0,36.0937,36.2257,35.9492,36.1314,167800.0
2005-11-09 10:35:00,57.49,57.64,57.4,57.44,122300.0,36.1251,36.2194,36.0686,36.0937,122300.0
2005-11-09 10:40:00,57.47,57.62,57.33,57.4,83400.0,36.1126,36.2068,36.0246,36.0686,83400.0
2005-11-09 10:45:00,57.4,57.55,57.34,57.41,48500.0,36.0686,36.1628,36.0309,36.0749,48500.0
2005-11-09 10:50:00,57.39,57.45,57.25,57.32,106500.0,36.0623,36.1,35.9743,36.0183,106500.0
2005-11-09 10:55:00,57.35,57.43,57.27,57.35,53600.0,36.0372,36.0874,35.9869,36.0372,53600.0
2005-11-09 11:00:00,57.36,57.36,57.14,57.15,99800.0,36.0434,36.0434,35.9052,35.9115,99800.0
2005-11-09 11:05:00,57.15,57.44,57.1,57.39,77700.0,35.9115,36.0937,35.8801,36.0623,77700.0
2005-11-09 11:10:00,57.38,57.62,57.3,57.41,75900.0,36.056,36.2068,36.0057,36.0749,75900.0
2005-11-09 11:15:00,57.41,57.41,57.25,57.4,68600.0,36.0749,36.0749,35.9743,36.0686,68600.0
2005-11-09 11:20:00,57.42,57.42,57.15,57.23,60300.0,36.0811,36.0811,35.9115,35.9618,60300.0
2005-11-09 11:25:00,57.23,57.52,57.18,57.29,48400.0,35.9618,36.144,35.9303,35.9995,48400.0
2005-11-09 11:30:00,57.29,57.66,57.25,57.55,61000.0,35.9995,36.232,35.9743,36.1628,61000.0
2005-11-09 11:35:00,57.57,57.85,57.52,57.7,75500.0,36.1754,36.3513,36.144,36.2571,75500.0
2005-11-09 11:40:00,57.71,58.05,57.67,57.69,74300.0,36.2634,36.477,36.2382,36.2508,74300.0
2005-11-09 11:45:00,57.77,57.98,57.74,57.93,40600.0,36.3011,36.433,36.2822,36.4016,40600.0
2005-11-09 11:50:00,57.93,58.25,57.9,58.06,81400.0,36.4016,36.6027,36.3828,36.4833,81400.0
2005-11-09 11:55:00,58.08,58.09,57.95,58.05,43300.0,36.4959,36.5022,36.4142,36.477,43300.0
2005-11-09 12:00:00,58.06,58.14,57.91,58.14,78500.0,36.4833,36.5336,36.3891,36.5336,78500.0
2005-11-09 12:05:00,58.14,58.51,58.14,58.48,64200.0,36.5336,36.7661,36.5336,36.7472,64200.0
2005-11-09 12:10:00,58.48,59.0,58.45,59.0,82800.0,36.7472,37.074,36.7284,37.074,82800.0
2005-11-09 12:15:00,58.98,59.0,58.53,58.77,93200.0,37.0614,37.074,36.7786,36.9295,93200.0
2005-11-09 12:20:00,58.75,59.01,58.75,58.86,81700.0,36.9169,37.0803,36.9169,36.986,81700.0
2005-11-09 12:25:00,58.87,58.87,58.36,58.55,83300.0,36.9923,36.9923,36.6718,36.7912,83300.0
2005-11-09 12:30:00,58.55,58.78,58.54,58.54,54400.0,36.7912,36.9357,36.7849,36.7849,54400.0
2005-11-09 12:35:00,58.54,58.78,58.47,58.64,46500.0,36.7849,36.9357,36.7409,36.8478,46500.0
2005-11-09 12:40:00,58.64,58.65,58.34,58.6,40500.0,36.8478,36.854,36.6593,36.8226,40500.0
2005-11-09 12:45:00,58.64,58.7,58.56,58.69,51900.0,36.8478,36.8855,36.7975,36.8792,51900.0
2005-11-09 12:50:00,58.68,58.83,58.62,58.67,52500.0,36.8729,36.9672,36.8352,36.8666,52500.0
2005-11-09 12:55:00,58.69,58.78,58.41,58.49,54600.0,36.8792,36.9357,36.7032,36.7535,54600.0
2005-11-09 13:00:00,58.44,58.79,58.43,58.67,31900.0,36.7221,36.942,36.7158,36.8666,31900.0
2005-11-09 13:05:00,58.67,58.82,58.6,58.72,49100.0,36.8666,36.9609,36.8226,36.898,49100.0
2005-11-09 13:10:00,58.73,58.78,58.42,58.64,29300.0,36.9043,36.9357,36.7095,36.8478,29300.0
2005-11-09 13:15:00,58.64,58.71,58.42,58.67,27600.0,36.8478,36.8918,36.7095,36.8666,27600.0
2005-11-09 13:20:00,58.62,58.85,58.61,58.64,28200.0,36.8352,36.9797,36.8289,36.8478,28200.0
2005-11-09 13:25:00,58.65,58.69,58.42,58.63,48000.0,36.854,36.8792,36.7095,36.8415,48000.0
2005-11-09 13:30:00,58.63,58.63,58.24,58.33,51700.0,36.8415,36.8415,36.5964,36.653,51700.0
2005-11-09 13:35:00,58.31,58.36,58.09,58.26,42100.0,36.6404,36.6718,36.5022,36.609,42100.0
2005-11-09 13:40:00,58.25,58.31,58.11,58.13,22400.0,36.6027,36.6404,36.5147,36.5273,22400.0
2005-11-09 13:45:00,58.12,58.23,58.05,58.17,77300.0,36.521,36.5901,36.477,36.5524,77300.0
2005-11-09 13:50:00,58.16,58.28,57.9,58.11,46500.0,36.5461,36.6216,36.3828,36.5147,46500.0
2005-11-09 13:55:00,58.11,58.12,57.98,58.01,27700.0,36.5147,36.521,36.433,36.4519,27700.0
2005-11-09 14:00:00,58.01,58.05,57.92,57.97,39800.0,36.4519,36.477,36.3953,36.4268,39800.0
2005-11-09 14:05:00,57.97,58.19,57.92,58.15,55600.0,36.4268,36.565,36.3953,36.5399,55600.0
2005-11-09 14:10:00,58.15,58.25,58.1,58.23,19000.0,36.5399,36.6027,36.5084,36.5901,19000.0
2005-11-09 14:15:00,58.22,58.27,57.92,58.22,36000.0,36.5838,36.6153,36.3953,36.5838,36000.0
2005-11-09 14:20:00,58.25,58.25,58.01,58.04,31700.0,36.6027,36.6027,36.4519,36.4707,31700.0
2005-11-09 14:25:00,58.03,58.05,57.99,58.03,28300.0,36.4645,36.477,36.4393,36.4645,28300.0
2005-11-09 14:30:00,58.03,58.09,57.99,58.04,21600.0,36.4645,36.5022,36.4393,36.4707,21600.0
2005-11-09 14:35:00,58.06,58.3,58.06,58.21,29000.0,36.4833,36.6341,36.4833,36.5776,29000.0
2005-11-09 14:40:00,58.21,58.21,57.91,58.03,28400.0,36.5776,36.5776,36.3891,36.4645,28400.0
2005-11-09 14:45:00,58.03,58.12,57.96,57.96,24400.0,36.4645,36.521,36.4205,36.4205,24400.0
2005-11-09 14:50:00,57.96,57.96,57.52,57.85,51100.0,36.4205,36.4205,36.144,36.3513,51100.0
2005-11-09 14:55:00,57.84,58.16,57.84,57.91,168600.0,36.3451,36.5461,36.3451,36.3891,168600.0
2005-11-09 15:00:00,57.91,58.08,57.87,57.95,50100.0,36.3891,36.4959,36.3639,36.4142,50100.0
2005-11-09 15:05:00,58.0,58.08,57.9,57.9,49100.0,36.4456,36.4959,36.3828,36.3828,49100.0
2005-11-09 15:10:00,57.85,58.02,57.81,57.97,51900.0,36.3513,36.4582,36.3262,36.4268,51900.0
2005-11-09 15:15:00,58.0,58.15,57.91,58.11,57700.0,36.4456,36.5399,36.3891,36.5147,57700.0
2005-11-09 15:20:00,58.16,58.44,58.14,58.14,77900.0,36.5461,36.7221,36.5336,36.5336,77900.0
2005-11-09 15:25:00,58.2,58.23,58.02,58.12,38200.0,36.5713,36.5901,36.4582,36.521,38200.0
2005-11-09 15:30:00,58.14,58.26,58.05,58.12,37800.0,36.5336,36.609,36.477,36.521,37800.0
2005-11-09 15:35:00,58.13,58.25,57.93,58.06,41900.0,36.5273,36.6027,36.4016,36.4833,41900.0
2005-11-09 15:40:00,58.07,58.07,57.8,57.82,42400.0,36.4896,36.4896,36.3199,36.3325,42400.0
2005-11-09 15:45:00,57.84,57.84,57.7,57.72,67800.0,36.3451,36.3451,36.2571,36.2697,67800.0
2005-11-09 15:50:00,57.73,57.75,57.6,57.61,95200.0,36.2759,36.2885,36.1943,36.2005,95200.0
2005-11-09 15:55:00,57.62,57.8,57.62,57.63,140900.0,36.2068,36.3199,36.2068,36.2131,140900.0
2005-11-10 09:30:00,57.1,57.11,56.74,56.77,127900.0,35.8801,35.8864,35.6539,35.6727,127900.0
2005-11-10 09:35:00,56.75,56.82,56.01,56.15,180300.0,35.6601,35.7041,35.1951,35.2831,180300.0
2005-11-10 09:40:00,56.12,56.15,55.5,55.69,189400.0,35.2643,35.2831,34.8747,34.9941,189400.0
2005-11-10 09:45:00,55.65,56.06,55.65,55.75,111400.0,34.9689,35.2266,34.9689,35.0318,111400.0
2005-11-10 09:50:00,55.75,55.83,55.61,55.72,63300.0,35.0318,35.082,34.9438,35.0129,63300.0
2005-11-10 09:55:00,55.72,55.85,55.56,55.63,80900.0,35.0129,35.0946,34.9124,34.9564,80900.0
2005-11-10 10:00:00,55.59,55.61,55.27,55.3,125100.0,34.9312,34.9438,34.7301,34.749,125100.0
2005-11-10 10:05:00,55.3,55.3,54.26,54.26,219800.0,34.749,34.749,34.0955,34.0955,219800.0
2005-11-10 10:10:00,54.37,54.69,54.21,54.26,281700.0,34.1646,34.3657,34.0641,34.0955,281700.0
2005-11-10 10:15:00,54.25,54.7,54.2,54.51,132900.0,34.0892,34.372,34.0578,34.2526,132900.0
2005-11-10 10:20:00,54.53,54.86,54.53,54.82,131000.0,34.2652,34.4725,34.2652,34.4474,131000.0
2005-11-10 10:25:00,54.79,54.94,54.65,54.75,79700.0,34.4285,34.5228,34.3406,34.4034,79700.0
2005-11-10 10:30:00,54.84,54.85,54.4,54.65,132900.0,34.4599,34.4662,34.1835,34.3406,132900.0
2005-11-10 10:35:00,54.65,54.78,54.51,54.53,76900.0,34.3406,34.4222,34.2526,34.2652,76900.0
2005-11-10 10:40:00,54.52,54.6,54.15,54.22,71200.0,34.2589,34.3091,34.0264,34.0704,71200.0
2005-11-10 10:45:00,54.21,54.54,54.01,54.49,127000.0,34.0641,34.2714,33.9384,34.24,127000.0
2005-11-10 10:50:00,54.47,54.59,54.15,54.53,81000.0,34.2275,34.3029,34.0264,34.2652,81000.0
2005-11-10 10:55:00,54.58,54.65,54.32,54.48,71500.0,34.2966,34.3406,34.1332,34.2337,71500.0
2005-11-10 11:00:00,54.48,54.81,54.35,54.68,74200.0,34.2337,34.4411,34.152,34.3594,74200.0
2005-11-10 11:05:00,54.68,54.87,54.63,54.73,59600.0,34.3594,34.4788,34.328,34.3908,59600.0
2005-11-10 11:10:00,54.74,54.78,54.51,54.6,59400.0,34.3971,34.4222,34.2526,34.3091,59400.0
2005-11-10 11:15:00,54.6,54.7,54.37,54.65,58300.0,34.3091,34.372,34.1646,34.3406,58300.0
2005-11-10 11:20:00,54.52,54.55,54.4,54.41,44400.0,34.2589,34.2777,34.1835,34.1897,44400.0
2005-11-10 11:25:00,54.44,54.56,54.4,54.44,33300.0,34.2086,34.284,34.1835,34.2086,33300.0
2005-11-10 11:30:00,54.45,54.56,54.31,54.38,97200.0,34.2149,34.284,34.1269,34.1709,97200.0
2005-11-10 11:35:00,54.37,54.53,54.31,54.42,38300.0,34.1646,34.2652,34.1269,34.196,38300.0
2005-11-10 11:40:00,54.39,54.47,54.23,54.25,38100.0,34.1772,34.2275,34.0766,34.0892,38100.0
2005-11-10 11:45:00,54.25,54.5,54.12,54.22,60200.0,34.0892,34.2463,34.0075,34.0704,60200.0
2005-11-10 11:50:00,54.19,54.55,54.15,54.48,35000.0,34.0515,34.2777,34.0264,34.2337,35000.0
2005-11-10 11:55:00,54.5,54.65,54.39,54.52,54400.0,34.2463,34.3406,34.1772,34.2589,54400.0
2005-11-10 12:00:00,54.53,54.6,54.33,54.46,51900.0,34.2652,34.3091,34.1395,34.2212,51900.0
2005-11-10 12:05:00,54.46,54.53,54.21,54.36,41700.0,34.2212,34.2652,34.0641,34.1583,41700.0
2005-11-10 12:10:00,54.4,54.43,54.3,54.4,23900.0,34.1835,34.2023,34.1206,34.1835,23900.0
2005-11-10 12:15:00,54.42,54.49,54.3,54.3,36200.0,34.196,34.24,34.1206,34.1206,36200.0
2005-11-10 12:20:00,54.3,54.33,54.15,54.25,40700.0,34.1206,34.1395,34.0264,34.0892,40700.0
2005-11-10 12:25:00,54.21,54.58,54.18,54.53,31900.0,34.0641,34.2966,34.0452,34.2652,31900.0
2005-11-10 12:30:00,54.53,54.64,54.31,54.4,34700.0,34.2652,34.3343,34.1269,34.1835,34700.0
2005-11-10 12:35:00,54.41,54.57,54.36,54.47,27900.0,34.1897,34.2903,34.1583,34.2275,27900.0
2005-11-10 12:40:00,54.46,54.54,54.37,54.5,22600.0,34.2212,34.2714,34.1646,34.2463,22600.0
2005-11-10 12:45:00,54.51,54.68,54.49,54.61,26000.0,34.2526,34.3594,34.24,34.3154,26000.0
2005-11-10 12:50:00,54.6,54.61,54.46,54.51,21100.0,34.3091,34.3154,34.2212,34.2526,21100.0
2005-11-10 12:55:00,54.51,54.57,54.39,54.52,35300.0,34.2526,34.2903,34.1772,34.2589,35300.0
2005-11-10 13:00:00,54.52,54.76,54.32,54.7,56700.0,34.2589,34.4097,34.1332,34.372,56700.0
2005-11-10 13:05:00,54.76,54.82,54.5,54.61,40700.0,34.4097,34.4474,34.2463,34.3154,40700.0
2005-11-10 13:10:00,54.57,54.67,54.57,54.61,32200.0,34.2903,34.3531,34.2903,34.3154,32200.0
2005-11-10 13:15:00,54.62,54.63,54.48,54.48,53200.0,34.3217,34.328,34.2337,34.2337,53200.0
2005-11-10 13:20:00,54.48,54.51,54.28,54.44,27200.0,34.2337,34.2526,34.1081,34.2086,27200.0
2005-11-10 13:25:00,54.46,54.49,54.36,54.36,24300.0,34.2212,34.24,34.1583,34.1583,24300.0
2005-11-10 13:30:00,54.39,54.48,54.35,54.4,24600.0,34.1772,34.2337,34.152,34.1835,24600.0
2005-11-10 13:35:00,54.4,54.64,54.39,54.58,39000.0,34.1835,34.3343,34.1772,34.2966,39000.0
2005-11-10 13:40:00,54.59,54.78,54.42,54.5,69500.0,34.3029,34.4222,34.196,34.2463,69500.0
2005-11-10 13:45:00,54.5,54.65,54.41,54.45,30200.0,34.2463,34.3406,34.1897,34.2149,30200.0
2005-11-10 13:50:00,54.45,54.8,54.4,54.8,31300.0,34.2149,34.4348,34.1835,34.4348,31300.0
2005-11-10 13:55:00,54.79,54.83,54.64,54.65,32200.0,34.4285,34.4537,34.3343,34.3406,32200.0
2005-11-10 14:00:00,54.68,54.7,54.6,54.6,39800.0,34.3594,34.372,34.3091,34.3091,39800.0
2005-11-10 14:05:00,54.6,54.93,54.55,54.93,52200.0,34.3091,34.5165,34.2777,34.5165,52200.0
2005-11-10 14:10:00,54.85,54.85,54.5,54.69,42800.0,34.4662,34.4662,34.2463,34.3657,42800.0
2005-11-10 14:15:00,54.66,54.77,54.52,54.72,35700.0,34.3468,34.416,34.2589,34.3845,35700.0
2005-11-10 14:20:00,54.69,54.84,54.61,54.8,31500.0,34.3657,34.4599,34.3154,34.4348,31500.0
2005-11-10 14:25:00,54.8,54.96,54.79,54.83,31400.0,34.4348,34.5354,34.4285,34.4537,31400.0
2005-11-10 14:30:00,54.83,55.29,54.83,55.08,146200.0,34.4537,34.7427,34.4537,34.6108,146200.0
2005-11-10 14:35:00,55.08,55.08,54.79,55.0,66100.0,34.6108,34.6108,34.4285,34.5605,66100.0
2005-11-10 14:40:00,55.0,55.03,54.84,54.85,44900.0,34.5605,34.5793,34.4599,34.4662,44900.0
2005-11-10 14:45:00,54.85,54.86,54.67,54.75,47900.0,34.4662,34.4725,34.3531,34.4034,47900.0
2005-11-10 14:50:00,54.7,54.97,54.7,54.78,40500.0,34.372,34.5416,34.372,34.4222,40500.0
2005-11-10 14:55:00,54.81,55.0,54.81,54.92,46600.0,34.4411,34.5605,34.4411,34.5102,46600.0
2005-11-10 15:00:00,54.91,54.94,54.72,54.86,47100.0,34.5039,34.5228,34.3845,34.4725,47100.0
2005-11-10 15:05:00,54.84,54.94,54.72,54.91,74900.0,34.4599,34.5228,34.3845,34.5039,74900.0
2005-11-10 15:10:00,54.9,55.1,54.7,54.74,97000.0,34.4977,34.6233,34.372,34.3971,97000.0
2005-11-10 15:15:00,54.73,54.77,54.71,54.74,37400.0,34.3908,34.416,34.3783,34.3971,37400.0
2005-11-10 15:20:00,54.74,54.79,54.54,54.67,70300.0,34.3971,34.4285,34.2714,34.3531,70300.0
2005-11-10 15:25:00,54.67,54.75,54.62,54.65,46700.0,34.3531,34.4034,34.3217,34.3406,46700.0
2005-11-10 15:30:00,54.64,54.88,54.64,54.7,58500.0,34.3343,34.4851,34.3343,34.372,58500.0
2005-11-10 15:35:00,54.73,54.79,54.68,54.69,59900.0,34.3908,34.4285,34.3594,34.3657,59900.0
2005-11-10 15:40:00,54.72,54.72,54.54,54.62,98000.0,34.3845,34.3845,34.2714,34.3217,98000.0
2005-11-10 15:45:00,54.6,54.7,54.56,54.64,109800.0,34.3091,34.372,34.284,34.3343,109800.0
2005-11-10 15:50:00,54.64,54.65,54.33,54.39,144800.0,34.3343,34.3406,34.1395,34.1772,144800.0
2005-11-10 15:55:00,54.39,54.58,54.31,54.49,188800.0,34.1772,34.2966,34.1269,34.24,188800.0
2005-11-11 09:30:00,54.92,54.98,54.9,54.91,89700.0,34.5102,34.5479,34.4977,34.5039,89700.0
2005-11-11 09:35:00,54.91,55.0,54.66,55.0,51300.0,34.5039,34.5605,34.3468,34.5605,51300.0
2005-11-11 09:40:00,55.0,55.2,54.81,54.82,91100.0,34.5605,34.6862,34.4411,34.4474,91100.0
2005-11-11 09:45:00,54.83,54.84,54.55,54.84,89500.0,34.4537,34.4599,34.2777,34.4599,89500.0
2005-11-11 09:50:00,54.84,54.84,54.44,54.6,101200.0,34.4599,34.4599,34.2086,34.3091,101200.0
2005-11-11 09:55:00,54.53,55.2,54.42,54.75,80400.0,34.2652,34.6862,34.196,34.4034,80400.0
2005-11-11 10:00:00,54.78,55.09,54.72,54.95,104300.0,34.4222,34.617,34.3845,34.5291,104300.0
2005-11-11 10:05:00,54.95,55.27,54.89,55.1,102300.0,34.5291,34.7301,34.4914,34.6233,102300.0
2005-11-11 10:10:00,55.13,55.26,54.94,55.06,57800.0,34.6422,34.7239,34.5228,34.5982,57800.0
2005-11-11 10:15:00,55.07,55.79,55.06,55.5,122800.0,34.6045,35.0569,34.5982,34.8747,122800.0
2005-11-11 10:20:00,55.43,55.43,55.13,55.25,61700.0,34.8307,34.8307,34.6422,34.7176,61700.0
2005-11-11 10:25:00,55.26,55.37,55.15,55.3,59800.0,34.7239,34.793,34.6547,34.749,59800.0
2005-11-11 10:30:00,55.31,55.46,55.31,55.36,42400.0,34.7553,34.8495,34.7553,34.7867,42400.0
2005-11-11 10:35:00,55.38,55.56,55.36,55.36,41100.0,34.7993,34.9124,34.7867,34.7867,41100.0
2005-11-11 10:40:00,55.35,55.36,55.12,55.18,41200.0,34.7804,34.7867,34.6359,34.6736,41200.0
2005-11-11 10:45:00,55.18,55.26,55.01,55.05,80900.0,34.6736,34.7239,34.5668,34.5919,80900.0
2005-11-11 10:50:00,55.0,55.15,55.0,55.14,70000.0,34.5605,34.6547,34.5605,34.6485,70000.0
2005-11-11 10:55:00,55.13,55.13,54.91,54.94,66000.0,34.6422,34.6422,34.5039,34.5228,66000.0
2005-11-11 11:00:00,54.97,55.05,54.93,55.05,16800.0,34.5416,34.5919,34.5165,34.5919,16800.0
2005-11-11 11:05:00,55.05,55.15,55.04,55.11,62200.0,34.5919,34.6547,34.5856,34.6296,62200.0
2005-11-11 11:10:00,55.15,55.15,54.92,55.03,35500.0,34.6547,34.6547,34.5102,34.5793,35500.0
2005-11-11 11:15:00,55.04,55.25,55.04,55.2,39800.0,34.5856,34.7176,34.5856,34.6862,39800.0
2005-11-11 11:20:00,55.19,55.28,55.08,55.2,26600.0,34.6799,34.7364,34.6108,34.6862,26600.0
2005-11-11 11:25:00,55.18,55.23,54.78,54.96,39200.0,34.6736,34.705,34.4222,34.5354,39200.0
2005-11-11 11:30:00,54.94,54.97,54.77,54.9,32600.0,34.5228,34.5416,34.416,34.4977,32600.0
2005-11-11 11:35:00,54.88,55.06,54.58,54.6,33200.0,34.4851,34.5982,34.2966,34.3091,33200.0
2005-11-11 11:40:00,54.64,54.82,54.5,54.64,48000.0,34.3343,34.4474,34.2463,34.3343,48000.0
2005-11-11 11:45:00,54.64,54.94,54.64,54.79,40500.0,34.3343,34.5228,34.3343,34.4285,40500.0
2005-11-11 11:50:00,54.84,55.02,54.71,54.79,26100.0,34.4599,34.5731,34.3783,34.4285,26100.0
2005-11-11 11:55:00,54.78,54.95,54.78,54.84,13400.0,34.4222,34.5291,34.4222,34.4599,13400.0
2005-11-11 12:00:00,54.84,54.96,54.81,54.85,19600.0,34.4599,34.5354,34.4411,34.4662,19600.0
2005-11-11 12:05:00,54.85,54.85,54.62,54.75,19400.0,34.4662,34.4662,34.3217,34.4034,19400.0
2005-11-11 12:10:00,54.8,55.01,54.75,54.99,16400.0,34.4348,34.5668,34.4034,34.5542,16400.0
2005-11-11 12:15:00,54.98,55.0,54.9,54.95,11100.0,34.5479,34.5605,34.4977,34.5291,11100.0
2005-11-11 12:20:00,54.98,55.16,54.94,55.12,35000.0,34.5479,34.661,34.5228,34.6359,35000.0
2005-11-11 12:25:00,55.1,55.1,54.96,55.06,16600.0,34.6233,34.6233,34.5354,34.5982,16600.0
2005-11-11 12:30:00,55.04,55.06,54.95,54.97,10000.0,34.5856,34.5982,34.5291,34.5416,10000.0
2005-11-11 12:35:00,54.99,55.1,54.97,55.01,10900.0,34.5542,34.6233,34.5416,34.5668,10900.0
2005-11-11 12:40:00,54.99,54.99,54.8,54.83,14600.0,34.5542,34.5542,34.4348,34.4537,14600.0
2005-11-11 12:45:00,54.82,54.94,54.68,54.83,24900.0,34.4474,34.5228,34.3594,34.4537,24900.0
2005-11-11 12:50:00,54.86,54.9,54.84,54.84,12200.0,34.4725,34.4977,34.4599,34.4599,12200.0
2005-11-11 12:55:00,54.85,55.12,54.84,55.02,23600.0,34.4662,34.6359,34.4599,34.5731,23600.0
2005-11-11 13:00:00,55.06,55.21,55.02,55.09,25300.0,34.5982,34.6924,34.5731,34.617,25300.0
2005-11-11 13:05:00,55.08,55.33,55.08,55.29,30200.0,34.6108,34.7679,34.6108,34.7427,30200.0
2005-11-11 13:10:00,55.29,55.29,55.08,55.16,40300.0,34.7427,34.7427,34.6108,34.661,40300.0
2005-11-11 13:15:00,55.15,55.28,55.14,55.27,14700.0,34.6547,34.7364,34.6485,34.7301,14700.0
2005-11-11 13:20:00,55.29,55.45,55.24,55.31,20200.0,34.7427,34.8433,34.7113,34.7553,20200.0
2005-11-11 13:25:00,55.29,55.35,55.16,55.29,15800.0,34.7427,34.7804,34.661,34.7427,15800.0
2005-11-11 13:30:00,55.29,55.29,55.13,55.18,15700.0,34.7427,34.7427,34.6422,34.6736,15700.0
2005-11-11 13:35:00,55.18,55.25,55.18,55.23,12800.0,34.6736,34.7176,34.6736,34.705,12800.0
2005-11-11 13:40:00,55.25,55.27,55.19,55.2,10400.0,34.7176,34.7301,34.6799,34.6862,10400.0
2005-11-11 13:45:00,55.2,55.38,55.19,55.28,23600.0,34.6862,34.7993,34.6799,34.7364,23600.0
2005-11-11 13:50:00,55.26,55.26,55.12,55.21,13400.0,34.7239,34.7239,34.6359,34.6924,13400.0
2005-11-11 13:55:00,55.2,55.31,55.2,55.25,12900.0,34.6862,34.7553,34.6862,34.7176,12900.0
2005-11-11 14:00:00,55.23,55.3,55.17,55.21,35300.0,34.705,34.749,34.6673,34.6924,35300.0
2005-11-11 14:05:00,55.23,55.36,55.21,55.36,21100.0,34.705,34.7867,34.6924,34.7867,21100.0
2005-11-11 14:10:00,55.34,55.49,55.25,55.37,34500.0,34.7741,34.8684,34.7176,34.793,34500.0
2005-11-11 14:15:00,55.38,55.38,55.01,55.15,29700.0,34.7993,34.7993,34.5668,34.6547,29700.0
2005-11-11 14:20:00,55.15,55.33,55.11,55.17,25800.0,34.6547,34.7679,34.6296,34.6673,25800.0
2005-11-11 14:25:00,55.21,55.33,55.0,55.0,26500.0,34.6924,34.7679,34.5605,34.5605,26500.0
2005-11-11 14:30:00,55.02,55.28,55.02,55.11,52400.0,34.5731,34.7364,34.5731,34.6296,52400.0
2005-11-11 14:35:00,55.15,55.35,55.15,55.28,24500.0,34.6547,34.7804,34.6547,34.7364,24500.0
2005-11-11 14:40:00,55.28,55.29,55.2,55.21,15200.0,34.7364,34.7427,34.6862,34.6924,15200.0
2005-11-11 14:45:00,55.23,55.33,55.2,55.21,19300.0,34.705,34.7679,34.6862,34.6924,19300.0
2005-11-11 14:50:00,55.21,55.4,55.21,55.31,36700.0,34.6924,34.8118,34.6924,34.7553,36700.0
2005-11-11 14:55:00,55.31,55.4,55.27,55.3,13600.0,34.7553,34.8118,34.7301,34.749,13600.0
2005-11-11 15:00:00,55.29,55.31,55.24,55.24,19700.0,34.7427,34.7553,34.7113,34.7113,19700.0
2005-11-11 15:05:00,55.21,55.23,55.16,55.2,20300.0,34.6924,34.705,34.661,34.6862,20300.0
2005-11-11 15:10:00,55.2,55.2,55.05,55.05,12900.0,34.6862,34.6862,34.5919,34.5919,12900.0
2005-11-11 15:15:00,55.06,55.15,55.01,55.09,29800.0,34.5982,34.6547,34.5668,34.617,29800.0
2005-11-11 15:20:00,55.09,55.16,55.07,55.09,18100.0,34.617,34.661,34.6045,34.617,18100.0
2005-11-11 15:25:00,55.08,55.1,55.07,55.1,17000.0,34.6108,34.6233,34.6045,34.6233,17000.0
2005-11-11 15:30:00,55.1,55.21,55.08,55.13,23400.0,34.6233,34.6924,34.6108,34.6422,23400.0
2005-11-11 15:35:00,55.14,55.25,55.11,55.16,29800.0,34.6485,34.7176,34.6296,34.661,29800.0
2005-11-11 15:40:00,55.15,55.28,55.08,55.17,28900.0,34.6547,34.7364,34.6108,34.6673,28900.0
2005-11-11 15:45:00,55.18,55.24,55.13,55.14,32800.0,34.6736,34.7113,34.6422,34.6485,32800.0
2005-11-11 15:50:00,55.12,55.15,55.01,55.07,41500.0,34.6359,34.6547,34.5668,34.6045,41500.0
2005-11-11 15:55:00,55.07,55.1,54.98,55.04,81600.0,34.6045,34.6233,34.5479,34.5856,81600.0
2005-11-14 09:30:00,55.93,55.94,55.76,55.82,104600.0,35.1449,35.1512,35.0381,35.0758,104600.0
2005-11-14 09:35:00,55.95,56.0,55.76,55.82,90700.0,35.1574,35.1889,35.0381,35.0758,90700.0
2005-11-14 09:40:00,55.75,55.83,55.61,55.69,117300.0,35.0318,35.082,34.9438,34.9941,117300.0
2005-11-14 09:45:00,55.67,55.85,55.55,55.58,61100.0,34.9815,35.0946,34.9061,34.9249,61100.0
2005-11-14 09:50:00,55.56,55.65,55.48,55.52,71800.0,34.9124,34.9689,34.8621,34.8872,71800.0
2005-11-14 09:55:00,55.5,55.54,55.35,55.54,52200.0,34.8747,34.8998,34.7804,34.8998,52200.0
2005-11-14 10:00:00,55.48,55.8,55.48,55.64,65000.0,34.8621,35.0632,34.8621,34.9626,65000.0
2005-11-14 10:05:00,55.64,55.68,55.43,55.44,50100.0,34.9626,34.9878,34.8307,34.837,50100.0
2005-11-14 10:10:00,55.44,55.59,55.4,55.5,40600.0,34.837,34.9312,34.8118,34.8747,40600.0
2005-11-14 10:15:00,55.51,55.51,55.4,55.44,44600.0,34.881,34.881,34.8118,34.837,44600.0
2005-11-14 10:20:00,55.43,55.49,55.24,55.24,37900.0,34.8307,34.8684,34.7113,34.7113,37900.0
2005-11-14 10:25:00,55.13,55.14,54.7,54.71,59600.0,34.6422,34.6485,34.372,34.3783,59600.0
2005-11-14 10:30:00,54.7,55.08,54.69,55.08,63300.0,34.372,34.6108,34.3657,34.6108,63300.0
2005-11-14 10:35:00,55.03,55.17,54.91,55.01,69900.0,34.5793,34.6673,34.5039,34.5668,69900.0
2005-11-14 10:40:00,55.04,55.09,54.91,55.01,35300.0,34.5856,34.617,34.5039,34.5668,35300.0
2005-11-14 10:45:00,55.01,55.16,55.01,55.15,97500.0,34.5668,34.661,34.5668,34.6547,97500.0
2005-11-14 10:50:00,55.15,55.35,55.09,55.24,86100.0,34.6547,34.7804,34.617,34.7113,86100.0
2005-11-14 10:55:00,55.24,55.25,54.92,55.06,38700.0,34.7113,34.7176,34.5102,34.5982,38700.0
2005-11-14 11:00:00,55.06,55.09,54.95,54.96,62900.0,34.5982,34.617,34.5291,34.5354,62900.0
2005-11-14 11:05:00,54.95,54.95,54.75,54.75,35800.0,34.5291,34.5291,34.4034,34.4034,35800.0
2005-11-14 11:10:00,54.75,54.79,54.49,54.75,55400.0,34.4034,34.4285,34.24,34.4034,55400.0
2005-11-14 11:15:00,54.76,54.76,54.35,54.56,120800.0,34.4097,34.4097,34.152,34.284,120800.0
2005-11-14 11:20:00,54.55,54.77,54.44,54.7,102300.0,34.2777,34.416,34.2086,34.372,102300.0
2005-11-14 11:25:00,54.71,54.79,54.48,54.51,93600.0,34.3783,34.4285,34.2337,34.2526,93600.0
2005-11-14 11:30:00,54.52,54.72,54.52,54.54,77000.0,34.2589,34.3845,34.2589,34.2714,77000.0
2005-11-14 11:35:00,54.51,54.62,54.21,54.21,156300.0,34.2526,34.3217,34.0641,34.0641,156300.0
2005-11-14 11:40:00,54.21,54.47,54.18,54.25,100600.0,34.0641,34.2275,34.0452,34.0892,100600.0
2005-11-14 11:45:00,54.24,54.34,54.18,54.18,56800.0,34.0829,34.1458,34.0452,34.0452,56800.0
2005-11-14 11:50:00,54.18,54.34,54.11,54.34,42200.0,34.0452,34.1458,34.0012,34.1458,42200.0
2005-11-14 11:55:00,54.34,54.61,54.29,54.58,39600.0,34.1458,34.3154,34.1143,34.2966,39600.0
2005-11-14 12:00:00,54.61,54.61,54.41,54.58,26300.0,34.3154,34.3154,34.1897,34.2966,26300.0
2005-11-14 12:05:00,54.6,54.77,54.41,54.75,37300.0,34.3091,34.416,34.1897,34.4034,37300.0
2005-11-14 12:10:00,54.75,54.79,54.6,54.7,21300.0,34.4034,34.4285,34.3091,34.372,21300.0
2005-11-14 12:15:00,54.71,54.8,54.56,54.56,39300.0,34.3783,34.4348,34.284,34.284,39300.0
2005-11-14 12:20:00,54.59,54.72,54.46,54.69,34100.0,34.3029,34.3845,34.2212,34.3657,34100.0
2005-11-14 12:25:00,54.7,54.75,54.58,54.59,29600.0,34.372,34.4034,34.2966,34.3029,29600.0
2005-11-14 12:30:00,54.59,54.68,54.49,54.49,40600.0,34.3029,34.3594,34.24,34.24,40600.0
2005-11-14 12:35:00,54.48,54.48,54.35,54.35,22300.0,34.2337,34.2337,34.152,34.152,22300.0
2005-11-14 12:40:00,54.38,54.61,54.38,54.56,32200.0,34.1709,34.3154,34.1709,34.284,32200.0
2005-11-14 12:45:00,54.54,54.71,54.51,54.61,18500.0,34.2714,34.3783,34.2526,34.3154,18500.0
2005-11-14 12:50:00,54.59,54.69,54.53,54.66,10100.0,34.3029,34.3657,34.2652,34.3468,10100.0
2005-11-14 12:55:00,54.65,54.67,54.44,54.45,31800.0,34.3406,34.3531,34.2086,34.2149,31800.0
2005-11-14 13:00:00,54.47,54.6,54.38,54.42,23400.0,34.2275,34.3091,34.1709,34.196,23400.0
2005-11-14 13:05:00,54.42,54.59,54.41,54.46,21700.0,34.196,34.3029,34.1897,34.2212,21700.0
2005-11-14 13:10:00,54.45,54.61,54.42,54.6,17400.0,34.2149,34.3154,34.196,34.3091,17400.0
2005-11-14 13:15:00,54.65,54.74,54.61,54.73,22400.0,34.3406,34.3971,34.3154,34.3908,22400.0
2005-11-14 13:20:00,54.73,54.75,54.61,54.61,20500.0,34.3908,34.4034,34.3154,34.3154,20500.0
2005-11-14 13:25:00,54.6,54.64,54.6,54.64,4200.0,34.3091,34.3343,34.3091,34.3343,4200.0
2005-11-14 13:30:00,54.64,54.74,54.64,54.68,12400.0,34.3343,34.3971,34.3343,34.3594,12400.0
2005-11-14 13:35:00,54.69,54.69,54.63,54.68,6500.0,34.3657,34.3657,34.328,34.3594,6500.0
2005-11-14 13:40:00,54.63,54.7,54.6,54.65,14600.0,34.328,34.372,34.3091,34.3406,14600.0
2005-11-14 13:45:00,54.63,54.66,54.59,54.59,17000.0,34.328,34.3468,34.3029,34.3029,17000.0
2005-11-14 13:50:00,54.56,54.71,54.52,54.64,24500.0,34.284,34.3783,34.2589,34.3343,24500.0
2005-11-14 13:55:00,54.64,54.7,54.61,54.7,13200.0,34.3343,34.372,34.3154,34.372,13200.0
2005-11-14 14:00:00,54.7,54.81,54.7,54.78,20000.0,34.372,34.4411,34.372,34.4222,20000.0
2005-11-14 14:05:00,54.78,54.8,54.57,54.68,16000.0,34.4222,34.4348,34.2903,34.3594,16000.0
2005-11-14 14:10:00,54.68,54.78,54.59,54.63,21000.0,34.3594,34.4222,34.3029,34.328,21000.0
2005-11-14 14:15:00,54.63,54.84,54.63,54.71,12400.0,34.328,34.4599,34.328,34.3783,12400.0
2005-11-14 14:20:00,54.7,54.8,54.7,54.73,32600.0,34.372,34.4348,34.372,34.3908,32600.0
2005-11-14 14:25:00,54.74,54.84,54.73,54.83,22600.0,34.3971,34.4599,34.3908,34.4537,22600.0
2005-11-14 14:30:00,54.84,54.89,54.73,54.79,35300.0,34.4599,34.4914,34.3908,34.4285,35300.0
2005-11-14 14:35:00,54.76,54.92,54.7,54.73,29200.0,34.4097,34.5102,34.372,34.3908,29200.0
2005-11-14 14:40:00,54.73,54.8,54.71,54.74,19800.0,34.3908,34.4348,34.3783,34.3971,19800.0
2005-11-14 14:45:00,54.74,54.83,54.72,54.77,17600.0,34.3971,34.4537,34.3845,34.416,17600.0
2005-11-14 14:50:00,54.75,54.79,54.71,54.76,17700.0,34.4034,34.4285,34.3783,34.4097,17700.0
2005-11-14 14:55:00,54.76,54.87,54.69,54.74,36300.0,34.4097,34.4788,34.3657,34.3971,36300.0
2005-11-14 15:00:00,54.76,54.79,54.73,54.75,15900.0,34.4097,34.4285,34.3908,34.4034,15900.0
2005-11-14 15:05:00,54.76,54.77,54.66,54.75,31700.0,34.4097,34.416,34.3468,34.4034,31700.0
2005-11-14 15:10:00,54.75,54.76,54.58,54.58,16500.0,34.4034,34.4097,34.2966,34.2966,16500.0
2005-11-14 15:15:00,54.58,54.73,54.55,54.65,107800.0,34.2966,34.3908,34.2777,34.3406,107800.0
2005-11-14 15:20:00,54.68,54.69,54.55,54.69,22400.0,34.3594,34.3657,34.2777,34.3657,22400.0
2005-11-14 15:25:00,54.66,54.77,54.65,54.66,14200.0,34.3468,34.416,34.3406,34.3468,14200.0
2005-11-14 15:30:00,54.65,54.67,54.62,54.63,18800.0,34.3406,34.3531,34.3217,34.328,18800.0
2005-11-14 15:35:00,54.64,54.82,54.64,54.72,30900.0,34.3343,34.4474,34.3343,34.3845,30900.0
2005-11-14 15:40:00,54.65,54.85,54.65,54.66,39400.0,34.3406,34.4662,34.3406,34.3468,39400.0
2005-11-14 15:45:00,54.67,54.79,54.67,54.7,44000.0,34.3531,34.4285,34.3531,34.372,44000.0
2005-11-14 15:50:00,54.69,54.85,54.69,54.73,50200.0,34.3657,34.4662,34.3657,34.3908,50200.0
2005-11-14 15:55:00,54.76,54.93,54.71,54.8,121000.0,34.4097,34.5165,34.3783,34.4348,121000.0
2005-11-15 09:30:00,55.0,55.04,54.9,55.04,124800.0,34.5605,34.5856,34.4977,34.5856,124800.0
2005-11-15 09:35:00,55.06,55.25,55.04,55.1,61800.0,34.5982,34.7176,34.5856,34.6233,61800.0
2005-11-15 09:40:00,55.19,55.49,55.13,55.13,59300.0,34.6799,34.8684,34.6422,34.6422,59300.0
2005-11-15 09:45:00,55.1,55.13,54.9,55.09,83500.0,34.6233,34.6422,34.4977,34.617,83500.0
2005-11-15 09:50:00,55.09,55.1,54.8,54.87,57700.0,34.617,34.6233,34.4348,34.4788,57700.0
2005-11-15 09:55:00,54.87,55.17,54.87,55.16,38900.0,34.4788,34.6673,34.4788,34.661,38900.0
2005-11-15 10:00:00,55.16,55.36,55.08,55.36,56500.0,34.661,34.7867,34.6108,34.7867,56500.0
2005-11-15 10:05:00,55.36,55.38,55.12,55.15,38800.0,34.7867,34.7993,34.6359,34.6547,38800.0
2005-11-15 10:10:00,55.19,55.28,55.11,55.23,73300.0,34.6799,34.7364,34.6296,34.705,73300.0
2005-11-15 10:15:00,55.2,55.27,55.02,55.13,55800.0,34.6862,34.7301,34.5731,34.6422,55800.0
2005-11-15 10:20:00,55.12,55.4,55.11,55.26,41800.0,34.6359,34.8118,34.6296,34.7239,41800.0
2005-11-15 10:25:00,55.24,55.48,55.23,55.4,44000.0,34.7113,34.8621,34.705,34.8118,44000.0
2005-11-15 10:30:00,55.41,55.57,55.39,55.5,60400.0,34.8181,34.9187,34.8056,34.8747,60400.0
2005-11-15 10:35:00,55.55,55.75,55.51,55.71,83300.0,34.9061,35.0318,34.881,35.0066,83300.0
2005-11-15 10:40:00,55.71,56.0,55.66,56.0,75500.0,35.0066,35.1889,34.9752,35.1889,75500.0
2005-11-15 10:45:00,56.01,56.1,55.92,56.04,59500.0,35.1951,35.2517,35.1386,35.214,59500.0
2005-11-15 10:50:00,56.05,56.53,56.01,56.53,64100.0,35.2203,35.5219,35.1951,35.5219,64100.0
2005-11-15 10:55:00,56.5,56.66,56.48,56.59,131600.0,35.503,35.6036,35.4905,35.5596,131600.0
2005-11-15 11:00:00,56.59,56.6,56.36,56.44,88600.0,35.5596,35.5659,35.4151,35.4653,88600.0
2005-11-15 11:05:00,56.44,56.46,56.26,56.26,78900.0,35.4653,35.4779,35.3522,35.3522,78900.0
2005-11-15 11:10:00,56.25,56.47,56.23,56.44,52500.0,35.346,35.4842,35.3334,35.4653,52500.0
2005-11-15 11:15:00,56.46,56.55,56.41,56.51,31900.0,35.4779,35.5345,35.4465,35.5093,31900.0
2005-11-15 11:20:00,56.51,56.69,56.51,56.69,74700.0,35.5093,35.6224,35.5093,35.6224,74700.0
2005-11-15 11:25:00,56.69,57.13,56.69,57.05,80900.0,35.6224,35.8989,35.6224,35.8487,80900.0
2005-11-15 11:30:00,57.04,57.13,56.86,56.88,92000.0,35.8424,35.8989,35.7293,35.7418,92000.0
2005-11-15 11:35:00,56.87,56.9,56.76,56.8,53700.0,35.7355,35.7544,35.6664,35.6916,53700.0
2005-11-15 11:40:00,56.8,56.8,56.76,56.78,58900.0,35.6916,35.6916,35.6664,35.679,58900.0
2005-11-15 11:45:00,56.77,57.1,56.77,57.09,74800.0,35.6727,35.8801,35.6727,35.8738,74800.0
2005-11-15 11:50:00,57.09,57.33,57.05,57.28,38800.0,35.8738,36.0246,35.8487,35.9932,38800.0
2005-11-15 11:55:00,57.29,57.44,57.28,57.4,60200.0,35.9995,36.0937,35.9932,36.0686,60200.0
2005-11-15 12:00:00,57.4,57.45,57.22,57.29,61500.0,36.0686,36.1,35.9555,35.9995,61500.0
2005-11-15 12:05:00,57.29,57.46,57.29,57.37,34100.0,35.9995,36.1063,35.9995,36.0497,34100.0
2005-11-15 12:10:00,57.38,57.52,57.33,57.51,38600.0,36.056,36.144,36.0246,36.1377,38600.0
2005-11-15 12:15:00,57.5,57.56,57.46,57.52,46300.0,36.1314,36.1691,36.1063,36.144,46300.0
2005-11-15 12:20:00,57.52,57.8,57.5,57.75,68200.0,36.144,36.3199,36.1314,36.2885,68200.0
2005-11-15 12:25:00,57.75,57.89,57.43,57.46,68300.0,36.2885,36.3765,36.0874,36.1063,68300.0
2005-11-15 12:30:00,57.47,57.8,57.39,57.41,29300.0,36.1126,36.3199,36.0623,36.0749,29300.0
2005-11-15 12:35:00,57.42,57.8,57.31,57.32,42000.0,36.0811,36.3199,36.012,36.0183,42000.0
2005-11-15 12:40:00,57.34,57.35,57.16,57.18,50400.0,36.0309,36.0372,35.9178,35.9303,50400.0
2005-11-15 12:45:00,57.21,57.41,57.16,57.36,41700.0,35.9492,36.0749,35.9178,36.0434,41700.0
2005-11-15 12:50:00,57.36,57.55,57.31,57.5,28200.0,36.0434,36.1628,36.012,36.1314,28200.0
2005-11-15 12:55:00,57.49,57.56,57.38,57.4,23100.0,36.1251,36.1691,36.056,36.0686,23100.0
2005-11-15 13:00:00,57.46,57.5,57.14,57.14,42800.0,36.1063,36.1314,35.9052,35.9052,42800.0
2005-11-15 13:05:00,57.14,57.26,57.01,57.21,63800.0,35.9052,35.9806,35.8235,35.9492,63800.0
2005-11-15 13:10:00,57.17,57.31,57.1,57.14,32700.0,35.9241,36.012,35.8801,35.9052,32700.0
2005-11-15 13:15:00,57.19,57.47,57.12,57.47,24900.0,35.9366,36.1126,35.8926,36.1126,24900.0
2005-11-15 13:20:00,57.43,57.45,57.23,57.36,23600.0,36.0874,36.1,35.9618,36.0434,23600.0
2005-11-15 13:25:00,57.33,57.37,57.09,57.09,26200.0,36.0246,36.0497,35.8738,35.8738,26200.0
2005-11-15 13:30:00,57.09,57.15,57.01,57.1,51900.0,35.8738,35.9115,35.8235,35.8801,51900.0
2005-11-15 13:35:00,57.1,57.12,57.0,57.0,51900.0,35.8801,35.8926,35.8172,35.8172,51900.0
2005-11-15 13:40:00,57.0,57.01,56.78,56.84,84500.0,35.8172,35.8235,35.679,35.7167,84500.0
2005-11-15 13:45:00,56.83,57.19,56.73,57.06,47900.0,35.7104,35.9366,35.6476,35.8549,47900.0
2005-11-15 13:50:00,57.06,57.13,56.99,56.99,35700.0,35.8549,35.8989,35.8109,35.8109,35700.0
2005-11-15 13:55:00,56.98,56.98,56.71,56.71,46400.0,35.8047,35.8047,35.635,35.635,46400.0
2005-11-15 14:00:00,56.69,56.8,56.57,56.79,42200.0,35.6224,35.6916,35.547,35.6853,42200.0
2005-11-15 14:05:00,56.8,56.85,56.47,56.47,34500.0,35.6916,35.723,35.4842,35.4842,34500.0
2005-11-15 14:10:00,56.45,56.68,56.32,56.34,52300.0,35.4716,35.6162,35.3899,35.4025,52300.0
2005-11-15 14:15:00,56.32,56.4,56.23,56.34,67300.0,35.3899,35.4402,35.3334,35.4025,67300.0
2005-11-15 14:20:00,56.34,56.47,56.23,56.3,49400.0,35.4025,35.4842,35.3334,35.3774,49400.0
2005-11-15 14:25:00,56.31,56.37,56.03,56.26,51500.0,35.3837,35.4214,35.2077,35.3522,51500.0
2005-11-15 14:30:00,56.26,56.32,56.17,56.19,74300.0,35.3522,35.3899,35.2957,35.3083,74300.0
2005-11-15 14:35:00,56.2,56.41,56.16,56.4,42600.0,35.3145,35.4465,35.2894,35.4402,42600.0
2005-11-15 14:40:00,56.4,56.43,56.18,56.23,72400.0,35.4402,35.4591,35.302,35.3334,72400.0
2005-11-15 14:45:00,56.23,56.26,56.14,56.22,64300.0,35.3334,35.3522,35.2768,35.3271,64300.0
2005-11-15 14:50:00,56.23,56.35,56.05,56.13,59800.0,35.3334,35.4088,35.2203,35.2705,59800.0
2005-11-15 14:55:00,56.13,56.17,56.08,56.12,35100.0,35.2705,35.2957,35.2391,35.2643,35100.0
2005-11-15 15:00:00,56.12,56.12,55.92,56.11,72400.0,35.2643,35.2643,35.1386,35.258,72400.0
2005-11-15 15:05:00,56.11,56.19,56.07,56.13,89200.0,35.258,35.3083,35.2328,35.2705,89200.0
2005-11-15 15:10:00,56.13,56.19,56.09,56.11,53100.0,35.2705,35.3083,35.2454,35.258,53100.0
2005-11-15 15:15:00,56.11,56.18,56.06,56.13,56600.0,35.258,35.302,35.2266,35.2705,56600.0
2005-11-15 15:20:00,56.13,56.2,56.02,56.2,31000.0,35.2705,35.3145,35.2014,35.3145,31000.0
2005-11-15 15:25:00,56.23,56.45,56.0,56.15,67900.0,35.3334,35.4716,35.1889,35.2831,67900.0
2005-11-15 15:30:00,56.11,56.16,56.06,56.14,32800.0,35.258,35.2894,35.2266,35.2768,32800.0
2005-11-15 15:35:00,56.14,56.29,56.13,56.24,46100.0,35.2768,35.3711,35.2705,35.3397,46100.0
2005-11-15 15:40:00,56.24,56.33,56.21,56.25,84500.0,35.3397,35.3962,35.3208,35.346,84500.0
2005-11-15 15:45:00,56.24,56.27,56.22,56.24,65900.0,35.3397,35.3585,35.3271,35.3397,65900.0
2005-11-15 15:50:00,56.24,56.25,56.17,56.18,118100.0,35.3397,35.346,35.2957,35.302,118100.0
2005-11-15 15:55:00,56.2,56.27,56.19,56.25,126200.0,35.3145,35.3585,35.3083,35.346,126200.0
2005-11-16 09:30:00,56.42,56.97,56.36,56.97,103900.0,35.4528,35.7984,35.4151,35.7984,103900.0
2005-11-16 09:35:00,57.0,57.04,56.84,56.84,74100.0,35.8172,35.8424,35.7167,35.7167,74100.0
2005-11-16 09:40:00,56.83,57.34,56.42,57.19,74900.0,35.7104,36.0309,35.4528,35.9366,74900.0
2005-11-16 09:45:00,57.2,57.2,56.94,56.99,103600.0,35.9429,35.9429,35.7795,35.8109,103600.0
2005-11-16 09:50:00,57.0,57.11,56.98,56.99,103500.0,35.8172,35.8864,35.8047,35.8109,103500.0
2005-11-16 09:55:00,57.0,57.0,56.86,56.86,83100.0,35.8172,35.8172,35.7293,35.7293,83100.0
2005-11-16 10:00:00,56.87,56.9,56.7,56.8,75000.0,35.7355,35.7544,35.6287,35.6916,75000.0
2005-11-16 10:05:00,56.8,56.95,56.75,56.79,68700.0,35.6916,35.7858,35.6601,35.6853,68700.0
2005-11-16 10:10:00,56.8,56.88,56.52,56.53,68200.0,35.6916,35.7418,35.5156,35.5219,68200.0
2005-11-16 10:15:00,56.53,56.77,56.53,56.71,61500.0,35.5219,35.6727,35.5219,35.635,61500.0
2005-11-16 10:20:00,56.67,56.75,56.62,56.69,74100.0,35.6099,35.6601,35.5785,35.6224,74100.0
2005-11-16 10:25:00,56.69,56.8,56.67,56.78,73200.0,35.6224,35.6916,35.6099,35.679,73200.0
2005-11-16 10:30:00,56.79,57.39,56.75,57.33,135000.0,35.6853,36.0623,35.6601,36.0246,135000.0
2005-11-16 10:35:00,57.33,57.55,57.21,57.32,79600.0,36.0246,36.1628,35.9492,36.0183,79600.0
2005-11-16 10:40:00,57.32,57.51,57.15,57.21,67500.0,36.0183,36.1377,35.9115,35.9492,67500.0
2005-11-16 10:45:00,57.23,57.26,57.02,57.18,63200.0,35.9618,35.9806,35.8298,35.9303,63200.0
2005-11-16 10:50:00,57.18,57.4,57.0,57.22,57700.0,35.9303,36.0686,35.8172,35.9555,57700.0
2005-11-16 10:55:00,57.21,57.48,57.21,57.45,49700.0,35.9492,36.1189,35.9492,36.1,49700.0
2005-11-16 11:00:00,57.44,57.54,57.34,57.41,60100.0,36.0937,36.1566,36.0309,36.0749,60100.0
2005-11-16 11:05:00,57.41,57.49,57.31,57.35,42100.0,36.0749,36.1251,36.012,36.0372,42100.0
2005-11-16 11:10:00,57.35,57.51,57.32,57.45,33600.0,36.0372,36.1377,36.0183,36.1,33600.0
2005-11-16 11:15:00,57.45,57.8,57.44,57.8,59700.0,36.1,36.3199,36.0937,36.3199,59700.0
2005-11-16 11:20:00,57.75,57.84,57.63,57.81,71000.0,36.2885,36.3451,36.2131,36.3262,71000.0
2005-11-16 11:25:00,57.81,57.81,57.59,57.76,38400.0,36.3262,36.3262,36.188,36.2948,38400.0
2005-11-16 11:30:00,57.76,57.8,57.69,57.74,43400.0,36.2948,36.3199,36.2508,36.2822,43400.0
2005-11-16 11:35:00,57.74,57.85,57.69,57.75,35600.0,36.2822,36.3513,36.2508,36.2885,35600.0
2005-11-16 11:40:00,57.78,57.88,57.77,57.78,27300.0,36.3074,36.3702,36.3011,36.3074,27300.0
2005-11-16 11:45:00,57.78,57.95,57.78,57.94,48500.0,36.3074,36.4142,36.3074,36.4079,48500.0
2005-11-16 11:50:00,57.95,58.21,57.95,58.04,128500.0,36.4142,36.5776,36.4142,36.4707,128500.0
2005-11-16 11:55:00,58.04,58.05,57.9,57.96,58400.0,36.4707,36.477,36.3828,36.4205,58400.0
2005-11-16 12:00:00,57.96,58.08,57.9,58.07,46200.0,36.4205,36.4959,36.3828,36.4896,46200.0
2005-11-16 12:05:00,58.08,58.2,58.08,58.19,49900.0,36.4959,36.5713,36.4959,36.565,49900.0
2005-11-16 12:10:00,58.18,58.31,58.17,58.31,48500.0,36.5587,36.6404,36.5524,36.6404,48500.0
2005-11-16 12:15:00,58.31,58.35,58.28,58.3,112800.0,36.6404,36.6655,36.6216,36.6341,112800.0
2005-11-16 12:20:00,58.29,58.44,58.29,58.44,89000.0,36.6278,36.7221,36.6278,36.7221,89000.0
2005-11-16 12:25:00,58.44,58.47,58.3,58.33,40600.0,36.7221,36.7409,36.6341,36.653,40600.0
2005-11-16 12:30:00,58.36,58.42,58.27,58.35,20200.0,36.6718,36.7095,36.6153,36.6655,20200.0
2005-11-16 12:35:00,58.35,58.35,58.24,58.29,31400.0,36.6655,36.6655,36.5964,36.6278,31400.0
2005-11-16 12:40:00,58.28,58.28,58.11,58.13,30700.0,36.6216,36.6216,36.5147,36.5273,30700.0
2005-11-16 12:45:00,58.14,58.3,58.13,58.3,76900.0,36.5336,36.6341,36.5273,36.6341,76900.0
2005-11-16 12:50:00,58.3,58.36,58.15,58.22,31400.0,36.6341,36.6718,36.5399,36.5838,31400.0
2005-11-16 12:55:00,58.22,58.28,58.17,58.23,50200.0,36.5838,36.6216,36.5524,36.5901,50200.0
2005-11-16 13:00:00,58.23,58.23,57.93,57.94,36100.0,36.5901,36.5901,36.4016,36.4079,36100.0
2005-11-16 13:05:00,57.95,58.1,57.9,58.09,52700.0,36.4142,36.5084,36.3828,36.5022,52700.0
2005-11-16 13:10:00,58.07,58.19,57.97,58.19,31100.0,36.4896,36.565,36.4268,36.565,31100.0
2005-11-16 13:15:00,58.22,58.28,58.2,58.26,44500.0,36.5838,36.6216,36.5713,36.609,44500.0
2005-11-16 13:20:00,58.26,58.36,58.26,58.35,22300.0,36.609,36.6718,36.609,36.6655,22300.0
2005-11-16 13:25:00,58.36,58.46,58.33,58.46,52700.0,36.6718,36.7347,36.653,36.7347,52700.0
2005-11-16 13:30:00,58.45,58.45,58.32,58.39,44100.0,36.7284,36.7284,36.6467,36.6907,44100.0
2005-11-16 13:35:00,58.39,58.65,58.38,58.65,73800.0,36.6907,36.854,36.6844,36.854,73800.0
2005-11-16 13:40:00,58.66,58.78,58.4,58.47,66200.0,36.8603,36.9357,36.697,36.7409,66200.0
2005-11-16 13:45:00,58.49,58.59,57.71,58.58,44500.0,36.7535,36.8163,36.2634,36.8101,44500.0
2005-11-16 13:50:00,58.58,58.8,58.54,58.79,56500.0,36.8101,36.9483,36.7849,36.942,56500.0
2005-11-16 13:55:00,58.79,58.97,58.78,58.97,109000.0,36.942,37.0551,36.9357,37.0551,109000.0
2005-11-16 14:00:00,58.97,59.02,58.86,58.89,54700.0,37.0551,37.0865,36.986,37.0049,54700.0
2005-11-16 14:05:00,58.93,58.96,58.9,58.91,120200.0,37.03,37.0488,37.0111,37.0174,120200.0
2005-11-16 14:10:00,58.91,58.99,58.86,58.98,70600.0,37.0174,37.0677,36.986,37.0614,70600.0
2005-11-16 14:15:00,58.98,59.15,58.97,59.15,99800.0,37.0614,37.1682,37.0551,37.1682,99800.0
2005-11-16 14:20:00,59.16,59.28,58.89,58.94,80700.0,37.1745,37.2499,37.0049,37.0363,80700.0
2005-11-16 14:25:00,58.94,59.14,58.83,58.94,70000.0,37.0363,37.162,36.9672,37.0363,70000.0
2005-11-16 14:30:00,58.94,59.1,58.9,59.04,47300.0,37.0363,37.1368,37.0111,37.0991,47300.0
2005-11-16 14:35:00,59.04,59.04,58.95,58.96,59500.0,37.0991,37.0991,37.0426,37.0488,59500.0
2005-11-16 14:40:00,58.95,59.02,58.84,58.85,43600.0,37.0426,37.0865,36.9734,36.9797,43600.0
2005-11-16 14:45:00,58.85,59.08,58.84,59.08,45300.0,36.9797,37.1242,36.9734,37.1242,45300.0
2005-11-16 14:50:00,59.05,59.2,58.99,59.14,42700.0,37.1054,37.1997,37.0677,37.162,42700.0
2005-11-16 14:55:00,59.15,59.24,59.07,59.14,55400.0,37.1682,37.2248,37.118,37.162,55400.0
2005-11-16 15:00:00,59.13,59.3,59.13,59.24,69100.0,37.1557,37.2625,37.1557,37.2248,69100.0
2005-11-16 15:05:00,59.21,59.32,59.1,59.19,46600.0,37.2059,37.2751,37.1368,37.1934,46600.0
2005-11-16 15:10:00,59.19,59.19,58.9,58.9,90900.0,37.1934,37.1934,37.0111,37.0111,90900.0
2005-11-16 15:15:00,58.9,59.02,58.87,59.02,111400.0,37.0111,37.0865,36.9923,37.0865,111400.0
2005-11-16 15:20:00,59.02,59.14,58.91,58.91,48900.0,37.0865,37.162,37.0174,37.0174,48900.0
2005-11-16 15:25:00,58.9,58.9,58.73,58.84,77100.0,37.0111,37.0111,36.9043,36.9734,77100.0
2005-11-16 15:30:00,58.88,58.88,58.75,58.81,79900.0,36.9986,36.9986,36.9169,36.9546,79900.0
2005-11-16 15:35:00,58.81,58.81,58.62,58.69,54300.0,36.9546,36.9546,36.8352,36.8792,54300.0
2005-11-16 15:40:00,58.68,58.78,58.58,58.6,74300.0,36.8729,36.9357,36.8101,36.8226,74300.0
2005-11-16 15:45:00,58.6,58.8,58.59,58.79,110800.0,36.8226,36.9483,36.8163,36.942,110800.0
2005-11-16 15:50:00,58.78,58.81,58.6,58.6,129300.0,36.9357,36.9546,36.8226,36.8226,129300.0
2005-11-16 15:55:00,58.63,58.82,58.62,58.82,133100.0,36.8415,36.9609,36.8352,36.9609,133100.0
2005-11-17 09:30:00,59.98,59.98,59.35,59.45,170200.0,37.6898,37.6898,37.2939,37.3567,170200.0
2005-11-17 09:35:00,59.42,59.55,59.42,59.51,59300.0,37.3379,37.4196,37.3379,37.3944,59300.0
2005-11-17 09:40:00,59.54,59.54,59.3,59.49,46700.0,37.4133,37.4133,37.2625,37.3819,46700.0
2005-11-17 09:45:00,59.49,59.65,59.39,59.61,88400.0,37.3819,37.4824,37.319,37.4573,88400.0
2005-11-17 09:50:00,59.61,59.84,59.6,59.75,92300.0,37.4573,37.6018,37.451,37.5453,92300.0
2005-11-17 09:55:00,59.76,59.85,59.7,59.75,101500.0,37.5515,37.6081,37.5138,37.5453,101500.0
2005-11-17 10:00:00,59.75,59.76,59.5,59.56,62600.0,37.5453,37.5515,37.3882,37.4259,62600.0
2005-11-17 10:05:00,59.51,59.58,59.2,59.3,42000.0,37.3944,37.4384,37.1997,37.2625,42000.0
2005-11-17 10:10:00,59.31,59.45,59.14,59.36,81800.0,37.2688,37.3567,37.162,37.3002,81800.0
2005-11-17 10:15:00,59.33,59.58,59.3,59.54,40000.0,37.2813,37.4384,37.2625,37.4133,40000.0
2005-11-17 10:20:00,59.52,59.6,59.41,59.45,35300.0,37.4007,37.451,37.3316,37.3567,35300.0
2005-11-17 10:25:00,59.5,59.5,59.26,59.34,53200.0,37.3882,37.3882,37.2374,37.2876,53200.0
2005-11-17 10:30:00,59.34,59.59,59.02,59.14,117200.0,37.2876,37.4447,37.0865,37.162,117200.0
2005-11-17 10:35:00,59.14,59.73,59.12,59.67,84400.0,37.162,37.5327,37.1494,37.495,84400.0
2005-11-17 10:40:00,59.68,59.7,59.44,59.59,61500.0,37.5013,37.5138,37.3505,37.4447,61500.0
2005-11-17 10:45:00,59.61,59.61,59.2,59.28,60400.0,37.4573,37.4573,37.1997,37.2499,60400.0
2005-11-17 10:50:00,59.29,59.43,59.13,59.28,66700.0,37.2562,37.3442,37.1557,37.2499,66700.0
2005-11-17 10:55:00,59.29,59.47,59.1,59.1,40300.0,37.2562,37.3693,37.1368,37.1368,40300.0
2005-11-17 11:00:00,59.14,59.33,59.0,59.02,48900.0,37.162,37.2813,37.074,37.0865,48900.0
2005-11-17 11:05:00,59.02,59.02,58.64,58.91,98600.0,37.0865,37.0865,36.8478,37.0174,98600.0
2005-11-17 11:10:00,58.87,58.87,58.5,58.51,54100.0,36.9923,36.9923,36.7598,36.7661,54100.0
2005-11-17 11:15:00,58.59,58.91,58.56,58.75,56600.0,36.8163,37.0174,36.7975,36.9169,56600.0
2005-11-17 11:20:00,58.73,58.84,58.62,58.81,57300.0,36.9043,36.9734,36.8352,36.9546,57300.0
2005-11-17 11:25:00,58.82,59.42,58.82,59.21,73000.0,36.9609,37.3379,36.9609,37.2059,73000.0
2005-11-17 11:30:00,59.16,59.27,58.99,59.18,45000.0,37.1745,37.2436,37.0677,37.1871,45000.0
2005-11-17 11:35:00,59.18,59.5,59.18,59.47,40600.0,37.1871,37.3882,37.1871,37.3693,40600.0
2005-11-17 11:40:00,59.45,59.45,59.22,59.35,37000.0,37.3567,37.3567,37.2122,37.2939,37000.0
2005-11-17 11:45:00,59.37,59.56,59.33,59.37,45300.0,37.3065,37.4259,37.2813,37.3065,45300.0
2005-11-17 11:50:00,59.37,59.51,59.24,59.5,48800.0,37.3065,37.3944,37.2248,37.3882,48800.0
2005-11-17 11:55:00,59.5,59.52,59.39,59.44,26500.0,37.3882,37.4007,37.319,37.3505,26500.0
2005-11-17 12:00:00,59.41,59.49,59.22,59.25,25500.0,37.3316,37.3819,37.2122,37.2311,25500.0
2005-11-17 12:05:00,59.25,59.36,59.16,59.29,35500.0,37.2311,37.3002,37.1745,37.2562,35500.0
2005-11-17 12:10:00,59.26,59.48,59.19,59.26,17300.0,37.2374,37.3756,37.1934,37.2374,17300.0
2005-11-17 12:15:00,59.28,59.37,59.19,59.36,17500.0,37.2499,37.3065,37.1934,37.3002,17500.0
2005-11-17 12:20:00,59.33,59.48,59.19,59.24,19800.0,37.2813,37.3756,37.1934,37.2248,19800.0
2005-11-17 12:25:00,59.22,59.39,59.19,59.34,34300.0,37.2122,37.319,37.1934,37.2876,34300.0
2005-11-17 12:30:00,59.34,59.49,59.27,59.33,26000.0,37.2876,37.3819,37.2436,37.2813,26000.0
2005-11-17 12:35:00,59.29,59.34,59.18,59.22,22700.0,37.2562,37.2876,37.1871,37.2122,22700.0
2005-11-17 12:40:00,59.22,59.27,59.19,59.2,16400.0,37.2122,37.2436,37.1934,37.1997,16400.0
2005-11-17 12:45:00,59.19,59.25,59.13,59.19,12000.0,37.1934,37.2311,37.1557,37.1934,12000.0
2005-11-17 12:50:00,59.24,59.48,59.17,59.25,30200.0,37.2248,37.3756,37.1808,37.2311,30200.0
2005-11-17 12:55:00,59.23,59.38,59.23,59.24,27700.0,37.2185,37.3128,37.2185,37.2248,27700.0
2005-11-17 13:00:00,59.24,59.32,59.17,59.3,27600.0,37.2248,37.2751,37.1808,37.2625,27600.0
2005-11-17 13:05:00,59.3,59.3,59.22,59.25,15800.0,37.2625,37.2625,37.2122,37.2311,15800.0
2005-11-17 13:10:00,59.25,59.25,59.09,59.11,48700.0,37.2311,37.2311,37.1305,37.1431,48700.0
2005-11-17 13:15:00,59.1,59.2,59.08,59.16,29400.0,37.1368,37.1997,37.1242,37.1745,29400.0
2005-11-17 13:20:00,59.16,59.18,59.02,59.1,42700.0,37.1745,37.1871,37.0865,37.1368,42700.0
2005-11-17 13:25:00,59.1,59.1,58.99,59.0,39900.0,37.1368,37.1368,37.0677,37.074,39900.0
2005-11-17 13:30:00,59.0,59.03,58.93,58.99,174000.0,37.074,37.0928,37.03,37.0677,174000.0
2005-11-17 13:35:00,58.98,59.1,58.96,59.1,105900.0,37.0614,37.1368,37.0488,37.1368,105900.0
2005-11-17 13:40:00,59.1,59.1,58.97,59.04,45500.0,37.1368,37.1368,37.0551,37.0991,45500.0
2005-11-17 13:45:00,59.0,59.04,58.97,59.02,33000.0,37.074,37.0991,37.0551,37.0865,33000.0
2005-11-17 13:50:00,59.01,59.01,58.91,58.98,39100.0,37.0803,37.0803,37.0174,37.0614,39100.0
2005-11-17 13:55:00,58.97,59.02,58.92,58.96,51300.0,37.0551,37.0865,37.0237,37.0488,51300.0
2005-11-17 14:00:00,58.93,59.03,58.9,59.01,101300.0,37.03,37.0928,37.0111,37.0803,101300.0
2005-11-17 14:05:00,59.01,59.05,58.98,59.0,48400.0,37.0803,37.1054,37.0614,37.074,48400.0
2005-11-17 14:10:00,58.99,59.05,58.9,58.97,58700.0,37.0677,37.1054,37.0111,37.0551,58700.0
2005-11-17 14:15:00,58.95,59.04,58.9,58.94,57400.0,37.0426,37.0991,37.0111,37.0363,57400.0
2005-11-17 14:20:00,58.94,59.0,58.65,58.68,59600.0,37.0363,37.074,36.854,36.8729,59600.0
2005-11-17 14:25:00,58.68,58.75,58.6,58.64,54200.0,36.8729,36.9169,36.8226,36.8478,54200.0
2005-11-17 14:30:00,58.63,58.69,58.51,58.62,88700.0,36.8415,36.8792,36.7661,36.8352,88700.0
2005-11-17 14:35:00,58.65,58.76,58.49,58.5,55800.0,36.854,36.9232,36.7535,36.7598,55800.0
2005-11-17 14:40:00,58.5,58.51,58.26,58.3,78400.0,36.7598,36.7661,36.609,36.6341,78400.0
2005-11-17 14:45:00,58.35,58.48,58.3,58.34,65900.0,36.6655,36.7472,36.6341,36.6593,65900.0
2005-11-17 14:50:00,58.3,58.41,58.24,58.24,89500.0,36.6341,36.7032,36.5964,36.5964,89500.0
2005-11-17 14:55:00,58.24,58.36,58.09,58.15,48800.0,36.5964,36.6718,36.5022,36.5399,48800.0
2005-11-17 15:00:00,58.18,58.29,58.16,58.24,65100.0,36.5587,36.6278,36.5461,36.5964,65100.0
2005-11-17 15:05:00,58.27,58.31,58.15,58.17,65300.0,36.6153,36.6404,36.5399,36.5524,65300.0
2005-11-17 15:10:00,58.17,58.42,58.17,58.4,53500.0,36.5524,36.7095,36.5524,36.697,53500.0
2005-11-17 15:15:00,58.41,58.47,58.25,58.31,86000.0,36.7032,36.7409,36.6027,36.6404,86000.0
2005-11-17 15:20:00,58.29,58.37,58.18,58.36,60200.0,36.6278,36.6781,36.5587,36.6718,60200.0
2005-11-17 15:25:00,58.36,58.69,58.31,58.5,75500.0,36.6718,36.8792,36.6404,36.7598,75500.0
2005-11-17 15:30:00,58.51,58.54,58.27,58.39,74900.0,36.7661,36.7849,36.6153,36.6907,74900.0
2005-11-17 15:35:00,58.39,58.45,58.22,58.44,67500.0,36.6907,36.7284,36.5838,36.7221,67500.0
2005-11-17 15:40:00,58.47,58.62,58.45,58.62,60800.0,36.7409,36.8352,36.7284,36.8352,60800.0
2005-11-17 15:45:00,58.64,58.83,58.64,58.83,69500.0,36.8478,36.9672,36.8478,36.9672,69500.0
2005-11-17 15:50:00,58.8,58.82,58.5,58.57,85600.0,36.9483,36.9609,36.7598,36.8038,85600.0
2005-11-17 15:55:00,58.53,58.8,58.51,58.72,122400.0,36.7786,36.9483,36.7661,36.898,122400.0
2005-11-18 09:30:00,58.9,58.95,58.52,58.65,298500.0,37.0111,37.0426,36.7724,36.854,298500.0
2005-11-18 09:35:00,58.65,58.7,58.41,58.43,51100.0,36.854,36.8855,36.7032,36.7158,51100.0
2005-11-18 09:40:00,58.44,58.75,58.18,58.3,52200.0,36.7221,36.9169,36.5587,36.6341,52200.0
2005-11-18 09:45:00,58.3,58.55,58.26,58.52,60500.0,36.6341,36.7912,36.609,36.7724,60500.0
2005-11-18 09:50:00,58.49,58.85,58.32,58.78,86100.0,36.7535,36.9797,36.6467,36.9357,86100.0
2005-11-18 09:55:00,58.79,58.83,58.57,58.75,63500.0,36.942,36.9672,36.8038,36.9169,63500.0
2005-11-18 10:00:00,58.75,58.88,58.62,58.72,44100.0,36.9169,36.9986,36.8352,36.898,44100.0
2005-11-18 10:05:00,58.7,58.84,58.62,58.67,70800.0,36.8855,36.9734,36.8352,36.8666,70800.0
2005-11-18 10:10:00,58.68,58.76,58.55,58.58,55400.0,36.8729,36.9232,36.7912,36.8101,55400.0
2005-11-18 10:15:00,58.58,58.58,58.36,58.42,119800.0,36.8101,36.8101,36.6718,36.7095,119800.0
2005-11-18 10:20:00,58.39,58.66,58.39,58.47,81600.0,36.6907,36.8603,36.6907,36.7409,81600.0
2005-11-18 10:25:00,58.52,58.64,58.35,58.44,71200.0,36.7724,36.8478,36.6655,36.7221,71200.0
2005-11-18 10:30:00,58.45,58.79,58.45,58.71,88700.0,36.7284,36.942,36.7284,36.8918,88700.0
2005-11-18 10:35:00,58.7,58.7,58.46,58.53,53900.0,36.8855,36.8855,36.7347,36.7786,53900.0
2005-11-18 10:40:00,58.51,58.59,58.46,58.52,44600.0,36.7661,36.8163,36.7347,36.7724,44600.0
2005-11-18 10:45:00,58.55,58.58,58.41,58.51,46200.0,36.7912,36.8101,36.7032,36.7661,46200.0
2005-11-18 10:50:00,58.51,58.8,58.45,58.57,43000.0,36.7661,36.9483,36.7284,36.8038,43000.0
2005-11-18 10:55:00,58.63,58.71,58.49,58.64,52000.0,36.8415,36.8918,36.7535,36.8478,52000.0
2005-11-18 11:00:00,58.59,58.71,58.49,58.61,43800.0,36.8163,36.8918,36.7535,36.8289,43800.0
2005-11-18 11:05:00,58.6,58.74,58.56,58.62,24000.0,36.8226,36.9106,36.7975,36.8352,24000.0
2005-11-18 11:10:00,58.58,58.63,58.54,58.63,25200.0,36.8101,36.8415,36.7849,36.8415,25200.0
2005-11-18 11:15:00,58.65,58.79,58.56,58.61,32600.0,36.854,36.942,36.7975,36.8289,32600.0
2005-11-18 11:20:00,58.61,58.61,58.4,58.5,55900.0,36.8289,36.8289,36.697,36.7598,55900.0
2005-11-18 11:25:00,58.5,58.53,58.42,58.48,20000.0,36.7598,36.7786,36.7095,36.7472,20000.0
2005-11-18 11:30:00,58.47,58.54,58.41,58.54,25900.0,36.7409,36.7849,36.7032,36.7849,25900.0
2005-11-18 11:35:00,58.5,58.61,58.41,58.54,32800.0,36.7598,36.8289,36.7032,36.7849,32800.0
2005-11-18 11:40:00,58.54,58.58,58.46,58.49,27300.0,36.7849,36.8101,36.7347,36.7535,27300.0
2005-11-18 11:45:00,58.48,58.51,58.47,58.48,13600.0,36.7472,36.7661,36.7409,36.7472,13600.0
2005-11-18 11:50:00,58.48,58.6,58.46,58.56,21200.0,36.7472,36.8226,36.7347,36.7975,21200.0
2005-11-18 11:55:00,58.56,58.56,58.49,58.51,18300.0,36.7975,36.7975,36.7535,36.7661,18300.0
2005-11-18 12:00:00,58.52,58.58,58.51,58.57,21000.0,36.7724,36.8101,36.7661,36.8038,21000.0
2005-11-18 12:05:00,58.57,58.6,58.5,58.55,19000.0,36.8038,36.8226,36.7598,36.7912,19000.0
2005-11-18 12:10:00,58.56,58.59,58.48,58.48,23500.0,36.7975,36.8163,36.7472,36.7472,23500.0
2005-11-18 12:15:00,58.49,58.57,58.46,58.5,34000.0,36.7535,36.8038,36.7347,36.7598,34000.0
2005-11-18 12:20:00,58.5,58.52,58.45,58.47,24500.0,36.7598,36.7724,36.7284,36.7409,24500.0
2005-11-18 12:25:00,58.47,58.48,58.37,58.38,35000.0,36.7409,36.7472,36.6781,36.6844,35000.0
2005-11-18 12:30:00,58.39,58.4,58.35,58.38,19100.0,36.6907,36.697,36.6655,36.6844,19100.0
2005-11-18 12:35:00,58.39,58.45,58.3,58.32,42300.0,36.6907,36.7284,36.6341,36.6467,42300.0
2005-11-18 12:40:00,58.31,58.33,58.17,58.31,32500.0,36.6404,36.653,36.5524,36.6404,32500.0
2005-11-18 12:45:00,58.31,58.44,58.22,58.32,18900.0,36.6404,36.7221,36.5838,36.6467,18900.0
2005-11-18 12:50:00,58.29,58.47,58.29,58.35,14500.0,36.6278,36.7409,36.6278,36.6655,14500.0
2005-11-18 12:55:00,58.33,58.4,58.27,58.33,19300.0,36.653,36.697,36.6153,36.653,19300.0
2005-11-18 13:00:00,58.32,58.35,58.31,58.31,20400.0,36.6467,36.6655,36.6404,36.6404,20400.0
2005-11-18 13:05:00,58.3,58.31,58.16,58.22,28400.0,36.6341,36.6404,36.5461,36.5838,28400.0
2005-11-18 13:10:00,58.2,58.36,58.2,58.23,31100.0,36.5713,36.6718,36.5713,36.5901,31100.0
2005-11-18 13:15:00,58.23,58.33,58.21,58.25,36100.0,36.5901,36.653,36.5776,36.6027,36100.0
2005-11-18 13:20:00,58.25,58.26,58.17,58.25,21600.0,36.6027,36.609,36.5524,36.6027,21600.0
2005-11-18 13:25:00,58.26,58.27,58.17,58.25,20000.0,36.609,36.6153,36.5524,36.6027,20000.0
2005-11-18 13:30:00,58.24,58.28,58.24,58.26,33100.0,36.5964,36.6216,36.5964,36.609,33100.0
2005-11-18 13:35:00,58.26,58.28,58.18,58.2,46500.0,36.609,36.6216,36.5587,36.5713,46500.0
2005-11-18 13:40:00,58.2,58.29,58.18,58.29,29300.0,36.5713,36.6278,36.5587,36.6278,29300.0
2005-11-18 13:45:00,58.29,58.38,58.2,58.25,52800.0,36.6278,36.6844,36.5713,36.6027,52800.0
2005-11-18 13:50:00,58.26,58.51,58.26,58.42,22700.0,36.609,36.7661,36.609,36.7095,22700.0
2005-11-18 13:55:00,58.4,58.46,58.24,58.35,31300.0,36.697,36.7347,36.5964,36.6655,31300.0
2005-11-18 14:00:00,58.34,58.36,58.21,58.21,17100.0,36.6593,36.6718,36.5776,36.5776,17100.0
2005-11-18 14:05:00,58.21,58.36,58.18,58.19,37500.0,36.5776,36.6718,36.5587,36.565,37500.0
2005-11-18 14:10:00,58.2,58.42,58.19,58.41,36200.0,36.5713,36.7095,36.565,36.7032,36200.0
2005-11-18 14:15:00,58.41,58.41,58.2,58.25,35600.0,36.7032,36.7032,36.5713,36.6027,35600.0
2005-11-18 14:20:00,58.25,58.42,58.17,58.24,46500.0,36.6027,36.7095,36.5524,36.5964,46500.0
2005-11-18 14:25:00,58.25,58.38,58.25,58.31,29400.0,36.6027,36.6844,36.6027,36.6404,29400.0
2005-11-18 14:30:00,58.3,58.38,58.18,58.27,36600.0,36.6341,36.6844,36.5587,36.6153,36600.0
2005-11-18 14:35:00,58.27,58.34,58.13,58.2,32200.0,36.6153,36.6593,36.5273,36.5713,32200.0
2005-11-18 14:40:00,58.21,58.3,58.19,58.28,28500.0,36.5776,36.6341,36.565,36.6216,28500.0
2005-11-18 14:45:00,58.28,58.47,58.21,58.33,30700.0,36.6216,36.7409,36.5776,36.653,30700.0
2005-11-18 14:50:00,58.28,58.37,58.26,58.35,20800.0,36.6216,36.6781,36.609,36.6655,20800.0
2005-11-18 14:55:00,58.33,58.4,58.22,58.35,26000.0,36.653,36.697,36.5838,36.6655,26000.0
2005-11-18 15:00:00,58.33,58.41,58.27,58.3,29700.0,36.653,36.7032,36.6153,36.6341,29700.0
2005-11-18 15:05:00,58.29,58.4,58.2,58.4,28500.0,36.6278,36.697,36.5713,36.697,28500.0
2005-11-18 15:10:00,58.39,58.57,58.31,58.57,35100.0,36.6907,36.8038,36.6404,36.8038,35100.0
2005-11-18 15:15:00,58.6,58.6,58.31,58.35,44200.0,36.8226,36.8226,36.6404,36.6655,44200.0
2005-11-18 15:20:00,58.37,58.43,58.26,58.3,61200.0,36.6781,36.7158,36.609,36.6341,61200.0
2005-11-18 15:25:00,58.25,58.34,58.21,58.3,64800.0,36.6027,36.6593,36.5776,36.6341,64800.0
2005-11-18 15:30:00,58.31,58.4,58.24,58.28,35600.0,36.6404,36.697,36.5964,36.6216,35600.0
2005-11-18 15:35:00,58.26,58.4,58.26,58.39,47000.0,36.609,36.697,36.609,36.6907,47000.0
2005-11-18 15:40:00,58.4,58.61,58.39,58.6,58500.0,36.697,36.8289,36.6907,36.8226,58500.0
2005-11-18 15:45:00,58.57,58.63,58.55,58.56,65800.0,36.8038,36.8415,36.7912,36.7975,65800.0
2005-11-18 15:50:00,58.56,58.65,58.5,58.6,78000.0,36.7975,36.854,36.7598,36.8226,78000.0
2005-11-18 15:55:00,58.6,58.69,58.56,58.6,86100.0,36.8226,36.8792,36.7975,36.8226,86100.0
2005-11-21 09:30:00,59.35,59.36,59.07,59.31,74400.0,37.2939,37.3002,37.118,37.2688,74400.0
2005-11-21 09:35:00,59.3,59.7,59.27,59.37,89400.0,37.2625,37.5138,37.2436,37.3065,89400.0
2005-11-21 09:40:00,59.39,59.39,58.97,58.99,68400.0,37.319,37.319,37.0551,37.0677,68400.0
2005-11-21 09:45:00,58.99,59.14,58.9,58.93,55900.0,37.0677,37.162,37.0111,37.03,55900.0
2005-11-21 09:50:00,58.91,59.03,58.67,58.85,47600.0,37.0174,37.0928,36.8666,36.9797,47600.0
2005-11-21 09:55:00,58.85,58.92,58.76,58.89,52600.0,36.9797,37.0237,36.9232,37.0049,52600.0
2005-11-21 10:00:00,58.94,59.02,58.82,58.9,89200.0,37.0363,37.0865,36.9609,37.0111,89200.0
2005-11-21 10:05:00,58.9,59.03,58.87,58.97,52900.0,37.0111,37.0928,36.9923,37.0551,52900.0
2005-11-21 10:10:00,58.97,59.03,58.91,58.94,27000.0,37.0551,37.0928,37.0174,37.0363,27000.0
2005-11-21 10:15:00,58.95,59.04,58.9,58.96,22800.0,37.0426,37.0991,37.0111,37.0488,22800.0
2005-11-21 10:20:00,58.92,59.01,58.91,58.98,21800.0,37.0237,37.0803,37.0174,37.0614,21800.0
2005-11-21 10:25:00,58.96,59.23,58.96,59.16,36800.0,37.0488,37.2185,37.0488,37.1745,36800.0
2005-11-21 10:30:00,59.16,59.3,59.1,59.29,32900.0,37.1745,37.2625,37.1368,37.2562,32900.0
2005-11-21 10:35:00,59.28,59.48,59.24,59.37,48700.0,37.2499,37.3756,37.2248,37.3065,48700.0
2005-11-21 10:40:00,59.37,59.44,59.3,59.38,21400.0,37.3065,37.3505,37.2625,37.3128,21400.0
2005-11-21 10:45:00,59.4,59.53,59.38,59.5,50900.0,37.3253,37.407,37.3128,37.3882,50900.0
2005-11-21 10:50:00,59.5,59.94,59.3,59.9,87200.0,37.3882,37.6646,37.2625,37.6395,87200.0
2005-11-21 10:55:00,59.97,59.99,59.86,59.89,87000.0,37.6835,37.6961,37.6144,37.6332,87000.0
2005-11-21 11:00:00,59.9,60.25,59.89,59.99,89600.0,37.6395,37.8594,37.6332,37.6961,89600.0
2005-11-21 11:05:00,60.0,60.09,59.71,59.79,56900.0,37.7024,37.7589,37.5201,37.5704,56900.0
2005-11-21 11:10:00,59.8,59.98,59.74,59.79,45700.0,37.5767,37.6898,37.539,37.5704,45700.0
2005-11-21 11:15:00,59.83,59.87,59.75,59.75,36200.0,37.5955,37.6207,37.5453,37.5453,36200.0
2005-11-21 11:20:00,59.75,59.83,59.67,59.76,33500.0,37.5453,37.5955,37.495,37.5515,33500.0
2005-11-21 11:25:00,59.79,59.95,59.78,59.94,58400.0,37.5704,37.6709,37.5641,37.6646,58400.0
2005-11-21 11:30:00,59.91,60.18,59.9,60.18,53400.0,37.6458,37.8155,37.6395,37.8155,53400.0
2005-11-21 11:35:00,60.14,60.14,59.84,59.89,49100.0,37.7903,37.7903,37.6018,37.6332,49100.0
2005-11-21 11:40:00,59.89,60.01,59.88,60.0,39700.0,37.6332,37.7086,37.6269,37.7024,39700.0
2005-11-21 11:45:00,59.99,60.04,59.95,60.02,28200.0,37.6961,37.7275,37.6709,37.7149,28200.0
2005-11-21 11:50:00,60.02,60.13,60.0,60.12,40700.0,37.7149,37.784,37.7024,37.7778,40700.0
2005-11-21 11:55:00,60.07,60.24,60.07,60.2,38400.0,37.7463,37.8532,37.7463,37.828,38400.0
2005-11-21 12:00:00,60.19,60.34,60.14,60.27,28900.0,37.8217,37.916,37.7903,37.872,28900.0
2005-11-21 12:05:00,60.26,60.27,60.18,60.2,29100.0,37.8657,37.872,37.8155,37.828,29100.0
2005-11-21 12:10:00,60.2,60.34,60.2,60.27,33900.0,37.828,37.916,37.828,37.872,33900.0
2005-11-21 12:15:00,60.27,60.45,60.14,60.33,57600.0,37.872,37.9851,37.7903,37.9097,57600.0
2005-11-21 12:20:00,60.33,60.4,60.29,60.4,29000.0,37.9097,37.9537,37.8846,37.9537,29000.0
2005-11-21 12:25:00,60.4,60.49,60.31,60.31,40400.0,37.9537,38.0103,37.8971,37.8971,40400.0
2005-11-21 12:30:00,60.32,60.45,60.31,60.39,33600.0,37.9034,37.9851,37.8971,37.9474,33600.0
2005-11-21 12:35:00,60.42,60.48,60.39,60.48,28600.0,37.9663,38.004,37.9474,38.004,28600.0
2005-11-21 12:40:00,60.47,60.56,60.45,60.51,163800.0,37.9977,38.0542,37.9851,38.0228,163800.0
2005-11-21 12:45:00,60.52,60.55,60.46,60.48,22700.0,38.0291,38.048,37.9914,38.004,22700.0
2005-11-21 12:50:00,60.48,60.48,60.38,60.41,23900.0,38.004,38.004,37.9411,37.96,23900.0
2005-11-21 12:55:00,60.41,60.45,60.25,60.3,25900.0,37.96,37.9851,37.8594,37.8909,25900.0
2005-11-21 13:00:00,60.27,60.32,60.2,60.25,19500.0,37.872,37.9034,37.828,37.8594,19500.0
2005-11-21 13:05:00,60.25,60.27,60.08,60.12,21400.0,37.8594,37.872,37.7526,37.7778,21400.0
2005-11-21 13:10:00,59.95,60.05,59.95,60.0,106300.0,37.6709,37.7338,37.6709,37.7024,106300.0
2005-11-21 13:15:00,59.99,60.18,59.99,60.12,20700.0,37.6961,37.8155,37.6961,37.7778,20700.0
2005-11-21 13:20:00,60.13,60.25,60.05,60.07,31200.0,37.784,37.8594,37.7338,37.7463,31200.0
2005-11-21 13:25:00,60.06,60.06,59.99,60.03,19400.0,37.7401,37.7401,37.6961,37.7212,19400.0
2005-11-21 13:30:00,60.02,60.19,60.01,60.18,18100.0,37.7149,37.8217,37.7086,37.8155,18100.0
2005-11-21 13:35:00,60.12,60.26,60.12,60.26,15400.0,37.7778,37.8657,37.7778,37.8657,15400.0
2005-11-21 13:40:00,60.25,60.29,59.94,59.99,34300.0,37.8594,37.8846,37.6646,37.6961,34300.0
2005-11-21 13:45:00,59.96,60.1,59.96,60.1,28400.0,37.6772,37.7652,37.6772,37.7652,28400.0
2005-11-21 13:50:00,60.08,60.19,60.04,60.14,29600.0,37.7526,37.8217,37.7275,37.7903,29600.0
2005-11-21 13:55:00,59.99,60.29,59.99,60.1,25700.0,37.6961,37.8846,37.6961,37.7652,25700.0
2005-11-21 14:00:00,60.12,60.17,60.02,60.02,27300.0,37.7778,37.8092,37.7149,37.7149,27300.0
2005-11-21 14:05:00,60.05,60.05,59.71,59.87,31500.0,37.7338,37.7338,37.5201,37.6207,31500.0
2005-11-21 14:10:00,59.87,59.94,59.85,59.85,14800.0,37.6207,37.6646,37.6081,37.6081,14800.0
2005-11-21 14:15:00,59.85,59.95,59.77,59.91,18300.0,37.6081,37.6709,37.5578,37.6458,18300.0
2005-11-21 14:20:00,59.91,60.0,59.9,59.99,35800.0,37.6458,37.7024,37.6395,37.6961,35800.0
2005-11-21 14:25:00,59.99,60.0,59.92,60.0,38400.0,37.6961,37.7024,37.6521,37.7024,38400.0
2005-11-21 14:30:00,60.0,60.14,59.98,59.99,44400.0,37.7024,37.7903,37.6898,37.6961,44400.0
2005-11-21 14:35:00,59.98,60.12,59.95,59.95,20300.0,37.6898,37.7778,37.6709,37.6709,20300.0
2005-11-21 14:40:00,59.96,60.01,59.89,59.94,20200.0,37.6772,37.7086,37.6332,37.6646,20200.0
2005-11-21 14:45:00,59.92,60.07,59.92,60.06,16300.0,37.6521,37.7463,37.6521,37.7401,16300.0
2005-11-21 14:50:00,60.06,60.06,59.93,59.96,15600.0,37.7401,37.7401,37.6584,37.6772,15600.0
2005-11-21 14:55:00,59.96,60.0,59.93,59.95,17300.0,37.6772,37.7024,37.6584,37.6709,17300.0
2005-11-21 15:00:00,59.94,59.94,59.88,59.92,23700.0,37.6646,37.6646,37.6269,37.6521,23700.0
2005-11-21 15:05:00,59.92,59.96,59.89,59.94,59500.0,37.6521,37.6772,37.6332,37.6646,59500.0
2005-11-21 15:10:00,59.95,60.22,59.9,60.16,45900.0,37.6709,37.8406,37.6395,37.8029,45900.0
2005-11-21 15:15:00,60.14,60.23,60.03,60.1,29200.0,37.7903,37.8469,37.7212,37.7652,29200.0
2005-11-21 15:20:00,60.1,60.15,60.02,60.09,26400.0,37.7652,37.7966,37.7149,37.7589,26400.0
2005-11-21 15:25:00,60.1,60.34,60.09,60.32,52300.0,37.7652,37.916,37.7589,37.9034,52300.0
2005-11-21 15:30:00,60.26,60.34,60.06,60.13,57200.0,37.8657,37.916,37.7401,37.784,57200.0
2005-11-21 15:35:00,60.16,60.45,60.13,60.45,44300.0,37.8029,37.9851,37.784,37.9851,44300.0
2005-11-21 15:40:00,60.45,60.59,60.39,60.59,68700.0,37.9851,38.0731,37.9474,38.0731,68700.0
2005-11-21 15:45:00,60.59,60.59,60.16,60.35,104500.0,38.0731,38.0731,37.8029,37.9223,104500.0
2005-11-21 15:50:00,60.35,60.56,60.33,60.49,90900.0,37.9223,38.0542,37.9097,38.0103,90900.0
2005-11-21 15:55:00,60.48,60.7,60.41,60.55,94100.0,38.004,38.1422,37.96,38.048,94100.0
2005-11-22 09:30:00,61.25,61.5,61.25,61.26,84600.0,38.4878,38.6449,38.4878,38.4941,84600.0
2005-11-22 09:35:00,61.26,61.31,61.02,61.28,47900.0,38.4941,38.5255,38.3433,38.5067,47900.0
2005-11-22 09:40:00,61.32,61.4,61.05,61.21,57800.0,38.5318,38.5821,38.3621,38.4627,57800.0
2005-11-22 09:45:00,61.2,61.47,61.2,61.21,78500.0,38.4564,38.6261,38.4564,38.4627,78500.0
2005-11-22 09:50:00,61.22,61.44,61.2,61.25,70800.0,38.469,38.6072,38.4564,38.4878,70800.0
2005-11-22 09:55:00,61.26,61.26,61.1,61.15,61900.0,38.4941,38.4941,38.3936,38.425,61900.0
2005-11-22 10:00:00,61.15,61.3,61.05,61.18,55200.0,38.425,38.5192,38.3621,38.4438,55200.0
2005-11-22 10:05:00,61.17,61.21,61.06,61.07,30300.0,38.4375,38.4627,38.3684,38.3747,30300.0
2005-11-22 10:10:00,61.1,61.11,61.0,61.01,45700.0,38.3936,38.3998,38.3307,38.337,45700.0
2005-11-22 10:15:00,60.99,61.23,60.97,61.23,36900.0,38.3244,38.4752,38.3119,38.4752,36900.0
2005-11-22 10:20:00,61.23,61.29,61.15,61.18,28600.0,38.4752,38.513,38.425,38.4438,28600.0
2005-11-22 10:25:00,61.29,61.47,61.26,61.34,41400.0,38.513,38.6261,38.4941,38.5444,41400.0
2005-11-22 10:30:00,61.42,61.49,61.32,61.38,53700.0,38.5946,38.6386,38.5318,38.5695,53700.0
2005-11-22 10:35:00,61.43,61.43,61.23,61.37,30100.0,38.6009,38.6009,38.4752,38.5632,30100.0
2005-11-22 10:40:00,61.35,61.75,61.33,61.73,80700.0,38.5507,38.802,38.5381,38.7894,80700.0
2005-11-22 10:45:00,61.72,61.84,61.67,61.72,34900.0,38.7832,38.8586,38.7517,38.7832,34900.0
2005-11-22 10:50:00,61.72,61.72,61.52,61.62,28500.0,38.7832,38.7832,38.6575,38.7203,28500.0
2005-11-22 10:55:00,61.62,61.67,61.51,61.62,20700.0,38.7203,38.7517,38.6512,38.7203,20700.0
2005-11-22 11:00:00,61.6,61.76,61.58,61.64,24500.0,38.7077,38.8083,38.6952,38.7329,24500.0
2005-11-22 11:05:00,61.58,61.62,61.11,61.53,58900.0,38.6952,38.7203,38.3998,38.6638,58900.0
2005-11-22 11:10:00,61.41,61.57,61.12,61.17,31200.0,38.5884,38.6889,38.4061,38.4375,31200.0
2005-11-22 11:15:00,61.25,61.49,61.13,61.17,25600.0,38.4878,38.6386,38.4124,38.4375,25600.0
2005-11-22 11:20:00,61.17,61.31,61.17,61.22,19000.0,38.4375,38.5255,38.4375,38.469,19000.0
2005-11-22 11:25:00,61.23,61.33,61.07,61.19,24900.0,38.4752,38.5381,38.3747,38.4501,24900.0
2005-11-22 11:30:00,61.19,61.35,61.19,61.34,14200.0,38.4501,38.5507,38.4501,38.5444,14200.0
2005-11-22 11:35:00,61.33,61.38,61.32,61.35,15400.0,38.5381,38.5695,38.5318,38.5507,15400.0
2005-11-22 11:40:00,61.35,61.45,61.33,61.37,17900.0,38.5507,38.6135,38.5381,38.5632,17900.0
2005-11-22 11:45:00,61.38,61.38,61.28,61.28,27100.0,38.5695,38.5695,38.5067,38.5067,27100.0
2005-11-22 11:50:00,61.3,61.37,61.29,61.37,26100.0,38.5192,38.5632,38.513,38.5632,26100.0
2005-11-22 11:55:00,61.36,61.38,61.28,61.33,19300.0,38.5569,38.5695,38.5067,38.5381,19300.0
2005-11-22 12:00:00,61.35,61.52,61.34,61.48,27900.0,38.5507,38.6575,38.5444,38.6323,27900.0
2005-11-22 12:05:00,61.48,61.5,61.4,61.47,25600.0,38.6323,38.6449,38.5821,38.6261,25600.0
2005-11-22 12:10:00,61.48,61.5,61.42,61.43,15100.0,38.6323,38.6449,38.5946,38.6009,15100.0
2005-11-22 12:15:00,61.43,61.43,61.33,61.37,20800.0,38.6009,38.6009,38.5381,38.5632,20800.0
2005-11-22 12:20:00,61.35,61.4,61.33,61.37,13500.0,38.5507,38.5821,38.5381,38.5632,13500.0
2005-11-22 12:25:00,61.37,61.44,61.35,61.35,16500.0,38.5632,38.6072,38.5507,38.5507,16500.0
2005-11-22 12:30:00,61.36,61.38,61.3,61.3,14400.0,38.5569,38.5695,38.5192,38.5192,14400.0
2005-11-22 12:35:00,61.3,61.36,61.3,61.32,11100.0,38.5192,38.5569,38.5192,38.5318,11100.0
2005-11-22 12:40:00,61.32,61.45,61.31,61.4,18200.0,38.5318,38.6135,38.5255,38.5821,18200.0
2005-11-22 12:45:00,61.47,61.48,61.42,61.45,26200.0,38.6261,38.6323,38.5946,38.6135,26200.0
2005-11-22 12:50:00,61.45,61.5,61.42,61.48,14400.0,38.6135,38.6449,38.5946,38.6323,14400.0
2005-11-22 12:55:00,61.48,61.5,61.4,61.4,20100.0,38.6323,38.6449,38.5821,38.5821,20100.0
2005-11-22 13:00:00,61.41,61.49,61.4,61.44,21500.0,38.5884,38.6386,38.5821,38.6072,21500.0
2005-11-22 13:05:00,61.43,61.66,61.43,61.56,28200.0,38.6009,38.7454,38.6009,38.6826,28200.0
2005-11-22 13:10:00,61.57,61.66,61.52,61.63,15000.0,38.6889,38.7454,38.6575,38.7266,15000.0
2005-11-22 13:15:00,61.63,61.63,61.35,61.41,17400.0,38.7266,38.7266,38.5507,38.5884,17400.0
2005-11-22 13:20:00,61.44,61.55,61.43,61.55,10700.0,38.6072,38.6763,38.6009,38.6763,10700.0
2005-11-22 13:25:00,61.51,61.55,61.47,61.52,12900.0,38.6512,38.6763,38.6261,38.6575,12900.0
2005-11-22 13:30:00,61.5,61.53,61.45,61.47,19500.0,38.6449,38.6638,38.6135,38.6261,19500.0
2005-11-22 13:35:00,61.48,61.55,61.48,61.52,11800.0,38.6323,38.6763,38.6323,38.6575,11800.0
2005-11-22 13:40:00,61.52,61.54,61.43,61.43,16700.0,38.6575,38.67,38.6009,38.6009,16700.0
2005-11-22 13:45:00,61.43,61.55,61.43,61.55,14600.0,38.6009,38.6763,38.6009,38.6763,14600.0
2005-11-22 13:50:00,61.54,61.56,61.45,61.47,18000.0,38.67,38.6826,38.6135,38.6261,18000.0
2005-11-22 13:55:00,61.47,61.49,61.42,61.45,11600.0,38.6261,38.6386,38.5946,38.6135,11600.0
2005-11-22 14:00:00,61.44,61.72,61.4,61.65,32900.0,38.6072,38.7832,38.5821,38.7392,32900.0
2005-11-22 14:05:00,61.65,61.83,61.64,61.81,71600.0,38.7392,38.8523,38.7329,38.8397,71600.0
2005-11-22 14:10:00,61.8,61.89,61.7,61.87,33900.0,38.8334,38.89,38.7706,38.8774,33900.0
2005-11-22 14:15:00,61.88,61.91,61.62,61.81,36800.0,38.8837,38.9025,38.7203,38.8397,36800.0
2005-11-22 14:20:00,61.83,61.83,61.42,61.79,15900.0,38.8523,38.8523,38.5946,38.8271,15900.0
2005-11-22 14:25:00,61.78,61.78,61.6,61.6,22700.0,38.8209,38.8209,38.7077,38.7077,22700.0
2005-11-22 14:30:00,61.67,61.69,61.58,61.62,12800.0,38.7517,38.7643,38.6952,38.7203,12800.0
2005-11-22 14:35:00,61.62,61.68,61.6,61.68,15800.0,38.7203,38.758,38.7077,38.758,15800.0
2005-11-22 14:40:00,61.67,61.68,61.58,61.67,16200.0,38.7517,38.758,38.6952,38.7517,16200.0
2005-11-22 14:45:00,61.64,61.88,61.64,61.88,26500.0,38.7329,38.8837,38.7329,38.8837,26500.0
2005-11-22 14:50:00,61.88,61.96,61.73,61.86,27700.0,38.8837,38.934,38.7894,38.8711,27700.0
2005-11-22 14:55:00,61.91,61.92,61.8,61.89,20600.0,38.9025,38.9088,38.8334,38.89,20600.0
2005-11-22 15:00:00,61.91,62.0,61.9,62.0,47600.0,38.9025,38.9591,38.8963,38.9591,47600.0
2005-11-22 15:05:00,61.97,62.26,61.97,62.12,41800.0,38.9402,39.1225,38.9402,39.0345,41800.0
2005-11-22 15:10:00,62.13,62.25,62.04,62.18,24600.0,39.0408,39.1162,38.9842,39.0722,24600.0
2005-11-22 15:15:00,62.19,62.25,62.09,62.16,52800.0,39.0785,39.1162,39.0156,39.0596,52800.0
2005-11-22 15:20:00,62.16,62.26,62.11,62.15,56700.0,39.0596,39.1225,39.0282,39.0534,56700.0
2005-11-22 15:25:00,62.16,62.23,61.91,61.91,37900.0,39.0596,39.1036,38.9025,38.9025,37900.0
2005-11-22 15:30:00,62.0,62.2,61.99,62.17,34800.0,38.9591,39.0848,38.9528,39.0659,34800.0
2005-11-22 15:35:00,62.17,62.39,62.1,62.39,36100.0,39.0659,39.2042,39.0219,39.2042,36100.0
2005-11-22 15:40:00,62.35,62.44,62.29,62.38,63500.0,39.179,39.2356,39.1413,39.1979,63500.0
2005-11-22 15:45:00,62.37,62.59,62.34,62.58,89200.0,39.1916,39.3298,39.1727,39.3236,89200.0
2005-11-22 15:50:00,62.58,62.59,62.32,62.33,77100.0,39.3236,39.3298,39.1602,39.1665,77100.0
2005-11-22 15:55:00,62.36,62.47,62.26,62.27,82900.0,39.1853,39.2544,39.1225,39.1288,82900.0
2005-11-23 09:30:00,62.35,62.35,61.7,61.71,59700.0,39.179,39.179,38.7706,38.7769,59700.0
2005-11-23 09:35:00,61.72,61.9,61.65,61.85,63300.0,38.7832,38.8963,38.7392,38.8648,63300.0
2005-11-23 09:40:00,61.85,62.04,61.77,61.9,71600.0,38.8648,38.9842,38.8146,38.8963,71600.0
2005-11-23 09:45:00,61.86,61.87,61.51,61.78,49500.0,38.8711,38.8774,38.6512,38.8209,49500.0
2005-11-23 09:50:00,61.75,61.8,61.42,61.44,58000.0,38.802,38.8334,38.5946,38.6072,58000.0
2005-11-23 09:55:00,61.42,61.51,61.41,61.48,45800.0,38.5946,38.6512,38.5884,38.6323,45800.0
2005-11-23 10:00:00,61.43,61.5,61.26,61.3,93800.0,38.6009,38.6449,38.4941,38.5192,93800.0
2005-11-23 10:05:00,61.31,61.47,61.24,61.47,35300.0,38.5255,38.6261,38.4815,38.6261,35300.0
2005-11-23 10:10:00,61.47,61.48,61.26,61.41,33000.0,38.6261,38.6323,38.4941,38.5884,33000.0
2005-11-23 10:15:00,61.41,61.45,61.3,61.34,22200.0,38.5884,38.6135,38.5192,38.5444,22200.0
2005-11-23 10:20:00,61.37,61.65,61.37,61.59,30500.0,38.5632,38.7392,38.5632,38.7015,30500.0
2005-11-23 10:25:00,61.57,61.57,61.32,61.49,23700.0,38.6889,38.6889,38.5318,38.6386,23700.0
2005-11-23 10:30:00,61.55,61.74,61.35,61.4,72600.0,38.6763,38.7957,38.5507,38.5821,72600.0
2005-11-23 10:35:00,61.39,61.97,61.36,61.82,60900.0,38.5758,38.9402,38.5569,38.846,60900.0
2005-11-23 10:40:00,61.8,61.87,61.44,61.45,50600.0,38.8334,38.8774,38.6072,38.6135,50600.0
2005-11-23 10:45:00,61.52,61.54,61.24,61.46,49800.0,38.6575,38.67,38.4815,38.6198,49800.0
2005-11-23 10:50:00,61.46,61.61,61.26,61.28,18400.0,38.6198,38.714,38.4941,38.5067,18400.0
2005-11-23 10:55:00,61.28,61.54,61.25,61.39,25400.0,38.5067,38.67,38.4878,38.5758,25400.0
2005-11-23 11:00:00,61.4,61.5,61.29,61.32,16500.0,38.5821,38.6449,38.513,38.5318,16500.0
2005-11-23 11:05:00,61.32,61.44,61.15,61.15,36700.0,38.5318,38.6072,38.425,38.425,36700.0
2005-11-23 11:10:00,61.14,61.2,61.08,61.08,17500.0,38.4187,38.4564,38.381,38.381,17500.0
2005-11-23 11:15:00,61.12,61.2,61.02,61.03,24200.0,38.4061,38.4564,38.3433,38.3496,24200.0
2005-11-23 11:20:00,61.03,61.25,61.03,61.17,27100.0,38.3496,38.4878,38.3496,38.4375,27100.0
2005-11-23 11:25:00,61.18,61.25,61.13,61.2,33700.0,38.4438,38.4878,38.4124,38.4564,33700.0
2005-11-23 11:30:00,61.2,61.26,61.01,61.07,34100.0,38.4564,38.4941,38.337,38.3747,34100.0
2005-11-23 11:35:00,61.06,61.19,61.06,61.09,43800.0,38.3684,38.4501,38.3684,38.3873,43800.0
2005-11-23 11:40:00,61.1,61.1,61.02,61.05,65000.0,38.3936,38.3936,38.3433,38.3621,65000.0
2005-11-23 11:45:00,61.05,61.2,61.04,61.14,26700.0,38.3621,38.4564,38.3559,38.4187,26700.0
2005-11-23 11:50:00,61.13,61.3,61.11,61.22,33100.0,38.4124,38.5192,38.3998,38.469,33100.0
2005-11-23 11:55:00,61.22,61.28,61.18,61.27,8000.0,38.469,38.5067,38.4438,38.5004,8000.0
2005-11-23 12:00:00,61.27,61.66,61.21,61.6,81400.0,38.5004,38.7454,38.4627,38.7077,81400.0
2005-11-23 12:05:00,61.6,61.73,61.53,61.53,55800.0,38.7077,38.7894,38.6638,38.6638,55800.0
2005-11-23 12:10:00,61.55,61.77,61.51,61.55,80400.0,38.6763,38.8146,38.6512,38.6763,80400.0
2005-11-23 12:15:00,61.56,61.68,61.4,61.47,35200.0,38.6826,38.758,38.5821,38.6261,35200.0
2005-11-23 12:20:00,61.45,61.76,61.42,61.75,30300.0,38.6135,38.8083,38.5946,38.802,30300.0
2005-11-23 12:25:00,61.7,61.77,61.6,61.73,30100.0,38.7706,38.8146,38.7077,38.7894,30100.0
2005-11-23 12:30:00,61.73,62.03,61.73,61.95,59600.0,38.7894,38.9779,38.7894,38.9277,59600.0
2005-11-23 12:35:00,61.95,62.25,61.92,62.11,59000.0,38.9277,39.1162,38.9088,39.0282,59000.0
2005-11-23 12:40:00,62.07,62.25,62.07,62.17,38200.0,39.0031,39.1162,39.0031,39.0659,38200.0
2005-11-23 12:45:00,62.17,62.29,62.16,62.25,51900.0,39.0659,39.1413,39.0596,39.1162,51900.0
2005-11-23 12:50:00,62.25,62.4,62.2,62.23,43400.0,39.1162,39.2104,39.0848,39.1036,43400.0
2005-11-23 12:55:00,62.24,62.25,61.94,62.17,38000.0,39.1099,39.1162,38.9214,39.0659,38000.0
2005-11-23 13:00:00,62.17,62.18,61.81,61.97,23500.0,39.0659,39.0722,38.8397,38.9402,23500.0
2005-11-23 13:05:00,61.97,62.18,61.9,62.02,20700.0,38.9402,39.0722,38.8963,38.9717,20700.0
2005-11-23 13:10:00,62.0,62.0,61.86,61.96,17200.0,38.9591,38.9591,38.8711,38.934,17200.0
2005-11-23 13:15:00,61.98,62.1,61.92,62.04,9700.0,38.9465,39.0219,38.9088,38.9842,9700.0
2005-11-23 13:20:00,62.04,62.04,61.97,61.98,7500.0,38.9842,38.9842,38.9402,38.9465,7500.0
2005-11-23 13:25:00,61.99,62.14,61.95,62.13,16700.0,38.9528,39.0471,38.9277,39.0408,16700.0
2005-11-23 13:30:00,62.15,62.26,62.14,62.17,18800.0,39.0534,39.1225,39.0471,39.0659,18800.0
2005-11-23 13:35:00,62.14,62.18,62.08,62.08,17400.0,39.0471,39.0722,39.0094,39.0094,17400.0
2005-11-23 13:40:00,62.09,62.1,62.02,62.03,14700.0,39.0156,39.0219,38.9717,38.9779,14700.0
2005-11-23 13:45:00,62.03,62.04,61.98,62.01,30100.0,38.9779,38.9842,38.9465,38.9654,30100.0
2005-11-23 13:50:00,62.0,62.04,61.91,61.96,25400.0,38.9591,38.9842,38.9025,38.934,25400.0
2005-11-23 13:55:00,61.88,61.96,61.81,61.87,31700.0,38.8837,38.934,38.8397,38.8774,31700.0
2005-11-23 14:00:00,61.89,61.91,61.77,61.89,37000.0,38.89,38.9025,38.8146,38.89,37000.0
2005-11-23 14:05:00,61.89,61.9,61.83,61.85,17700.0,38.89,38.8963,38.8523,38.8648,17700.0
2005-11-23 14:10:00,61.85,61.89,61.77,61.79,22500.0,38.8648,38.89,38.8146,38.8271,22500.0
2005-11-23 14:15:00,61.8,61.8,61.69,61.73,67400.0,38.8334,38.8334,38.7643,38.7894,67400.0
2005-11-23 14:20:00,61.73,61.93,61.73,61.93,38300.0,38.7894,38.9151,38.7894,38.9151,38300.0
2005-11-23 14:25:00,61.9,61.95,61.86,61.87,28900.0,38.8963,38.9277,38.8711,38.8774,28900.0
2005-11-23 14:30:00,61.87,61.93,61.87,61.92,32700.0,38.8774,38.9151,38.8774,38.9088,32700.0
2005-11-23 14:35:00,61.92,61.97,61.82,61.82,18700.0,38.9088,38.9402,38.846,38.846,18700.0
2005-11-23 14:40:00,61.81,61.82,61.46,61.46,51000.0,38.8397,38.846,38.6198,38.6198,51000.0
2005-11-23 14:45:00,61.46,61.5,61.35,61.48,41400.0,38.6198,38.6449,38.5507,38.6323,41400.0
2005-11-23 14:50:00,61.47,61.48,61.38,61.42,27500.0,38.6261,38.6323,38.5695,38.5946,27500.0
2005-11-23 14:55:00,61.48,61.49,61.37,61.38,30200.0,38.6323,38.6386,38.5632,38.5695,30200.0
2005-11-23 15:00:00,61.38,61.4,61.11,61.22,72700.0,38.5695,38.5821,38.3998,38.469,72700.0
2005-11-23 15:05:00,61.2,61.38,61.13,61.36,54900.0,38.4564,38.5695,38.4124,38.5569,54900.0
2005-11-23 15:10:00,61.33,61.33,61.16,61.33,27900.0,38.5381,38.5381,38.4313,38.5381,27900.0
2005-11-23 15:15:00,61.34,61.49,61.34,61.43,31600.0,38.5444,38.6386,38.5444,38.6009,31600.0
2005-11-23 15:20:00,61.43,61.61,61.07,61.61,36400.0,38.6009,38.714,38.3747,38.714,36400.0
2005-11-23 15:25:00,61.59,61.59,61.44,61.44,25700.0,38.7015,38.7015,38.6072,38.6072,25700.0
2005-11-23 15:30:00,61.44,61.53,61.44,61.52,38100.0,38.6072,38.6638,38.6072,38.6575,38100.0
2005-11-23 15:35:00,61.52,61.53,61.31,61.4,26700.0,38.6575,38.6638,38.5255,38.5821,26700.0
2005-11-23 15:40:00,61.39,61.5,61.38,61.43,32200.0,38.5758,38.6449,38.5695,38.6009,32200.0
2005-11-23 15:45:00,61.43,61.57,61.43,61.48,49400.0,38.6009,38.6889,38.6009,38.6323,49400.0
2005-11-23 15:50:00,61.49,61.53,61.43,61.45,51300.0,38.6386,38.6638,38.6009,38.6135,51300.0
2005-11-23 15:55:00,61.43,61.47,61.21,61.37,66500.0,38.6009,38.6261,38.4627,38.5632,66500.0
2005-11-25 09:30:00,61.25,61.67,61.25,61.56,47200.0,38.4878,38.7517,38.4878,38.6826,47200.0
2005-11-25 09:35:00,61.49,61.61,61.37,61.44,32700.0,38.6386,38.714,38.5632,38.6072,32700.0
2005-11-25 09:40:00,61.44,61.48,61.27,61.46,19000.0,38.6072,38.6323,38.5004,38.6198,19000.0
2005-11-25 09:45:00,61.49,61.53,61.4,61.51,20500.0,38.6386,38.6638,38.5821,38.6512,20500.0
2005-11-25 09:50:00,61.5,61.67,61.39,61.61,36300.0,38.6449,38.7517,38.5758,38.714,36300.0
2005-11-25 09:55:00,61.62,61.62,61.43,61.46,19000.0,38.7203,38.7203,38.6009,38.6198,19000.0
2005-11-25 10:00:00,61.5,61.59,61.46,61.5,13900.0,38.6449,38.7015,38.6198,38.6449,13900.0
2005-11-25 10:05:00,61.49,61.65,61.47,61.55,21800.0,38.6386,38.7392,38.6261,38.6763,21800.0
2005-11-25 10:10:00,61.57,61.59,61.38,61.47,32700.0,38.6889,38.7015,38.5695,38.6261,32700.0
2005-11-25 10:15:00,61.47,61.52,61.33,61.36,29000.0,38.6261,38.6575,38.5381,38.5569,29000.0
2005-11-25 10:20:00,61.34,61.49,61.25,61.47,43900.0,38.5444,38.6386,38.4878,38.6261,43900.0
2005-11-25 10:25:00,61.49,61.49,61.31,61.35,30600.0,38.6386,38.6386,38.5255,38.5507,30600.0
2005-11-25 10:30:00,61.35,61.4,61.18,61.28,32400.0,38.5507,38.5821,38.4438,38.5067,32400.0
2005-11-25 10:35:00,61.33,61.33,61.05,61.09,27400.0,38.5381,38.5381,38.3621,38.3873,27400.0
2005-11-25 10:40:00,61.06,61.11,61.0,61.0,16900.0,38.3684,38.3998,38.3307,38.3307,16900.0
2005-11-25 10:45:00,61.0,61.4,60.86,61.04,116300.0,38.3307,38.5821,38.2428,38.3559,116300.0
2005-11-25 10:50:00,61.04,61.1,61.0,61.08,26200.0,38.3559,38.3936,38.3307,38.381,26200.0
2005-11-25 10:55:00,61.08,61.1,61.03,61.04,14900.0,38.381,38.3936,38.3496,38.3559,14900.0
2005-11-25 11:00:00,61.03,61.22,61.03,61.09,8500.0,38.3496,38.469,38.3496,38.3873,8500.0
2005-11-25 11:05:00,61.09,61.2,61.09,61.2,10500.0,38.3873,38.4564,38.3873,38.4564,10500.0
2005-11-25 11:10:00,61.21,61.28,61.18,61.23,21100.0,38.4627,38.5067,38.4438,38.4752,21100.0
2005-11-25 11:15:00,61.22,61.24,61.16,61.16,22300.0,38.469,38.4815,38.4313,38.4313,22300.0
2005-11-25 11:20:00,61.17,61.2,61.11,61.12,7800.0,38.4375,38.4564,38.3998,38.4061,7800.0
2005-11-25 11:25:00,61.11,61.18,61.09,61.17,10300.0,38.3998,38.4438,38.3873,38.4375,10300.0
2005-11-25 11:30:00,61.15,61.3,61.15,61.3,26800.0,38.425,38.5192,38.425,38.5192,26800.0
2005-11-25 11:35:00,61.3,61.4,61.3,61.33,63600.0,38.5192,38.5821,38.5192,38.5381,63600.0
2005-11-25 11:40:00,61.35,61.39,61.33,61.36,11500.0,38.5507,38.5758,38.5381,38.5569,11500.0
2005-11-25 11:45:00,61.39,61.5,61.33,61.36,29000.0,38.5758,38.6449,38.5381,38.5569,29000.0
2005-11-25 11:50:00,61.36,61.42,61.27,61.31,16800.0,38.5569,38.5946,38.5004,38.5255,16800.0
2005-11-25 11:55:00,61.32,61.48,61.31,61.46,5100.0,38.5318,38.6323,38.5255,38.6198,5100.0
2005-11-25 12:00:00,61.46,61.46,61.33,61.35,7500.0,38.6198,38.6198,38.5381,38.5507,7500.0
2005-11-25 12:05:00,61.32,61.36,61.25,61.31,11300.0,38.5318,38.5569,38.4878,38.5255,11300.0
2005-11-25 12:10:00,61.32,61.37,61.28,61.35,18300.0,38.5318,38.5632,38.5067,38.5507,18300.0
2005-11-25 12:15:00,61.35,61.46,61.33,61.44,17200.0,38.5507,38.6198,38.5381,38.6072,17200.0
2005-11-25 12:20:00,61.43,61.47,61.33,61.44,22500.0,38.6009,38.6261,38.5381,38.6072,22500.0
2005-11-25 12:25:00,61.44,61.56,61.44,61.47,36200.0,38.6072,38.6826,38.6072,38.6261,36200.0
2005-11-25 12:30:00,61.46,61.47,61.43,61.44,14600.0,38.6198,38.6261,38.6009,38.6072,14600.0
2005-11-25 12:35:00,61.44,61.46,61.37,61.44,25200.0,38.6072,38.6198,38.5632,38.6072,25200.0
2005-11-25 12:40:00,61.44,61.47,61.36,61.4,18400.0,38.6072,38.6261,38.5569,38.5821,18400.0
2005-11-25 12:45:00,61.39,61.4,61.31,61.34,36800.0,38.5758,38.5821,38.5255,38.5444,36800.0
2005-11-25 12:50:00,61.34,61.41,61.29,61.3,28500.0,38.5444,38.5884,38.513,38.5192,28500.0
2005-11-25 12:55:00,61.3,61.39,61.29,61.3,41700.0,38.5192,38.5758,38.513,38.5192,41700.0
2005-11-25 13:00:00,61.38,61.38,61.38,61.38,22600.0,38.5695,38.5695,38.5695,38.5695,22600.0
2005-11-25 13:05:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 13:10:00,61.38,61.38,61.38,61.38,3500.0,38.5695,38.5695,38.5695,38.5695,3500.0
2005-11-25 13:15:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 13:20:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 13:25:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 13:30:00,61.38,61.38,61.38,61.38,100.0,38.5695,38.5695,38.5695,38.5695,100.0
2005-11-25 13:35:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 13:40:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 13:45:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 13:50:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 13:55:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:00:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:05:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:10:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:15:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:20:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:25:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:30:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:35:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:40:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:45:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:50:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 14:55:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:00:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:05:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:10:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:15:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:20:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:25:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:30:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:35:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:40:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:45:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:50:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-25 15:55:00,61.38,61.38,61.38,61.38,0.0,38.5695,38.5695,38.5695,38.5695,0.0
2005-11-28 09:30:00,61.15,61.16,60.6,60.6,114700.0,38.425,38.4313,38.0794,38.0794,114700.0
2005-11-28 09:35:00,60.6,60.87,60.0,60.13,87400.0,38.0794,38.249,37.7024,37.784,87400.0
2005-11-28 09:40:00,60.1,60.21,59.8,59.96,68700.0,37.7652,37.8343,37.5767,37.6772,68700.0
2005-11-28 09:45:00,59.98,60.09,59.83,60.0,119400.0,37.6898,37.7589,37.5955,37.7024,119400.0
2005-11-28 09:50:00,60.0,60.1,59.85,60.08,70300.0,37.7024,37.7652,37.6081,37.7526,70300.0
2005-11-28 09:55:00,60.11,60.32,60.11,60.32,54700.0,37.7715,37.9034,37.7715,37.9034,54700.0
2005-11-28 10:00:00,60.31,60.44,60.22,60.36,39300.0,37.8971,37.9788,37.8406,37.9286,39300.0
2005-11-28 10:05:00,60.32,60.62,60.29,60.49,38000.0,37.9034,38.0919,37.8846,38.0103,38000.0
2005-11-28 10:10:00,60.48,60.53,60.4,60.44,35200.0,38.004,38.0354,37.9537,37.9788,35200.0
2005-11-28 10:15:00,60.45,60.47,60.31,60.39,48700.0,37.9851,37.9977,37.8971,37.9474,48700.0
2005-11-28 10:20:00,60.39,60.39,60.22,60.23,31600.0,37.9474,37.9474,37.8406,37.8469,31600.0
2005-11-28 10:25:00,60.28,60.5,60.18,60.23,44100.0,37.8783,38.0165,37.8155,37.8469,44100.0
2005-11-28 10:30:00,60.24,60.34,60.2,60.33,47400.0,37.8532,37.916,37.828,37.9097,47400.0
2005-11-28 10:35:00,60.36,60.38,60.21,60.21,63700.0,37.9286,37.9411,37.8343,37.8343,63700.0
2005-11-28 10:40:00,60.22,60.35,60.21,60.22,46800.0,37.8406,37.9223,37.8343,37.8406,46800.0
2005-11-28 10:45:00,60.24,60.27,60.14,60.14,41200.0,37.8532,37.872,37.7903,37.7903,41200.0
2005-11-28 10:50:00,60.16,60.33,60.13,60.23,40300.0,37.8029,37.9097,37.784,37.8469,40300.0
2005-11-28 10:55:00,60.23,60.28,60.15,60.15,41400.0,37.8469,37.8783,37.7966,37.7966,41400.0
2005-11-28 11:00:00,60.16,60.18,60.01,60.02,38600.0,37.8029,37.8155,37.7086,37.7149,38600.0
2005-11-28 11:05:00,60.01,60.02,59.8,59.83,54000.0,37.7086,37.7149,37.5767,37.5955,54000.0
2005-11-28 11:10:00,59.83,59.85,59.75,59.85,33600.0,37.5955,37.6081,37.5453,37.6081,33600.0
2005-11-28 11:15:00,59.83,59.91,59.77,59.9,35100.0,37.5955,37.6458,37.5578,37.6395,35100.0
2005-11-28 11:20:00,59.9,59.9,59.65,59.66,31400.0,37.6395,37.6395,37.4824,37.4887,31400.0
2005-11-28 11:25:00,59.65,59.73,59.5,59.59,34700.0,37.4824,37.5327,37.3882,37.4447,34700.0
2005-11-28 11:30:00,59.61,59.71,59.45,59.62,35900.0,37.4573,37.5201,37.3567,37.4636,35900.0
2005-11-28 11:35:00,59.62,59.62,59.5,59.59,48200.0,37.4636,37.4636,37.3882,37.4447,48200.0
2005-11-28 11:40:00,59.6,59.6,59.3,59.32,52700.0,37.451,37.451,37.2625,37.2751,52700.0
2005-11-28 11:45:00,59.35,59.56,59.35,59.46,38600.0,37.2939,37.4259,37.2939,37.363,38600.0
2005-11-28 11:50:00,59.46,59.49,59.39,59.48,37800.0,37.363,37.3819,37.319,37.3756,37800.0
2005-11-28 11:55:00,59.47,59.62,59.47,59.59,77000.0,37.3693,37.4636,37.3693,37.4447,77000.0
2005-11-28 12:00:00,59.59,59.67,59.48,59.48,72100.0,37.4447,37.495,37.3756,37.3756,72100.0
2005-11-28 12:05:00,59.49,59.51,59.34,59.36,36300.0,37.3819,37.3944,37.2876,37.3002,36300.0
2005-11-28 12:10:00,59.38,59.38,59.21,59.26,47900.0,37.3128,37.3128,37.2059,37.2374,47900.0
2005-11-28 12:15:00,59.26,59.3,59.14,59.19,37200.0,37.2374,37.2625,37.162,37.1934,37200.0
2005-11-28 12:20:00,59.19,59.25,59.1,59.11,34200.0,37.1934,37.2311,37.1368,37.1431,34200.0
2005-11-28 12:25:00,59.11,59.24,59.08,59.24,57000.0,37.1431,37.2248,37.1242,37.2248,57000.0
2005-11-28 12:30:00,59.24,59.3,59.18,59.23,56800.0,37.2248,37.2625,37.1871,37.2185,56800.0
2005-11-28 12:35:00,59.25,59.27,59.13,59.16,26700.0,37.2311,37.2436,37.1557,37.1745,26700.0
2005-11-28 12:40:00,59.16,59.28,59.12,59.12,19400.0,37.1745,37.2499,37.1494,37.1494,19400.0
2005-11-28 12:45:00,59.15,59.15,59.1,59.11,22400.0,37.1682,37.1682,37.1368,37.1431,22400.0
2005-11-28 12:50:00,59.13,59.13,59.05,59.07,61800.0,37.1557,37.1557,37.1054,37.118,61800.0
2005-11-28 12:55:00,59.07,59.18,59.01,59.02,42900.0,37.118,37.1871,37.0803,37.0865,42900.0
2005-11-28 13:00:00,59.01,59.06,59.0,59.06,54800.0,37.0803,37.1117,37.074,37.1117,54800.0
2005-11-28 13:05:00,59.06,59.07,58.92,58.98,74300.0,37.1117,37.118,37.0237,37.0614,74300.0
2005-11-28 13:10:00,58.98,59.06,58.92,59.06,56300.0,37.0614,37.1117,37.0237,37.1117,56300.0
2005-11-28 13:15:00,59.06,59.31,59.0,59.29,40900.0,37.1117,37.2688,37.074,37.2562,40900.0
2005-11-28 13:20:00,59.28,59.32,59.11,59.11,34600.0,37.2499,37.2751,37.1431,37.1431,34600.0
2005-11-28 13:25:00,59.14,59.25,59.05,59.25,33800.0,37.162,37.2311,37.1054,37.2311,33800.0
2005-11-28 13:30:00,59.24,59.24,58.95,59.05,33000.0,37.2248,37.2248,37.0426,37.1054,33000.0
2005-11-28 13:35:00,59.06,59.17,59.04,59.17,38800.0,37.1117,37.1808,37.0991,37.1808,38800.0
2005-11-28 13:40:00,59.15,59.21,58.97,58.97,33000.0,37.1682,37.2059,37.0551,37.0551,33000.0
2005-11-28 13:45:00,58.98,58.98,58.8,58.9,39700.0,37.0614,37.0614,36.9483,37.0111,39700.0
2005-11-28 13:50:00,58.91,58.98,58.83,58.97,22100.0,37.0174,37.0614,36.9672,37.0551,22100.0
2005-11-28 13:55:00,58.97,59.13,58.93,58.93,36900.0,37.0551,37.1557,37.03,37.03,36900.0
2005-11-28 14:00:00,58.91,59.2,58.84,59.2,59600.0,37.0174,37.1997,36.9734,37.1997,59600.0
2005-11-28 14:05:00,59.21,59.32,59.06,59.26,38300.0,37.2059,37.2751,37.1117,37.2374,38300.0
2005-11-28 14:10:00,59.22,59.35,59.15,59.3,25100.0,37.2122,37.2939,37.1682,37.2625,25100.0
2005-11-28 14:15:00,59.29,59.29,59.18,59.19,24000.0,37.2562,37.2562,37.1871,37.1934,24000.0
2005-11-28 14:20:00,59.2,59.55,59.18,59.55,33000.0,37.1997,37.4196,37.1871,37.4196,33000.0
2005-11-28 14:25:00,59.54,59.75,59.49,59.49,60200.0,37.4133,37.5453,37.3819,37.3819,60200.0
2005-11-28 14:30:00,59.49,59.53,59.34,59.45,39300.0,37.3819,37.407,37.2876,37.3567,39300.0
2005-11-28 14:35:00,59.48,59.53,59.15,59.16,30000.0,37.3756,37.407,37.1682,37.1745,30000.0
2005-11-28 14:40:00,59.18,59.48,59.17,59.41,31900.0,37.1871,37.3756,37.1808,37.3316,31900.0
2005-11-28 14:45:00,59.41,59.41,59.34,59.4,35300.0,37.3316,37.3316,37.2876,37.3253,35300.0
2005-11-28 14:50:00,59.39,59.48,59.29,59.47,39900.0,37.319,37.3756,37.2562,37.3693,39900.0
2005-11-28 14:55:00,59.5,59.7,59.5,59.58,49400.0,37.3882,37.5138,37.3882,37.4384,49400.0
2005-11-28 15:00:00,59.6,59.7,59.47,59.47,38900.0,37.451,37.5138,37.3693,37.3693,38900.0
2005-11-28 15:05:00,59.47,59.54,59.34,59.5,48100.0,37.3693,37.4133,37.2876,37.3882,48100.0
2005-11-28 15:10:00,59.48,59.54,59.37,59.4,46700.0,37.3756,37.4133,37.3065,37.3253,46700.0
2005-11-28 15:15:00,59.39,59.41,59.19,59.2,40900.0,37.319,37.3316,37.1934,37.1997,40900.0
2005-11-28 15:20:00,59.22,59.27,59.1,59.21,40400.0,37.2122,37.2436,37.1368,37.2059,40400.0
2005-11-28 15:25:00,59.21,59.37,59.17,59.34,34000.0,37.2059,37.3065,37.1808,37.2876,34000.0
2005-11-28 15:30:00,59.39,59.48,59.31,59.4,38500.0,37.319,37.3756,37.2688,37.3253,38500.0
2005-11-28 15:35:00,59.41,59.57,59.38,59.46,50900.0,37.3316,37.4322,37.3128,37.363,50900.0
2005-11-28 15:40:00,59.46,59.55,59.39,59.43,43400.0,37.363,37.4196,37.319,37.3442,43400.0
2005-11-28 15:45:00,59.44,59.55,59.36,59.38,54600.0,37.3505,37.4196,37.3002,37.3128,54600.0
2005-11-28 15:50:00,59.4,59.51,59.3,59.31,63200.0,37.3253,37.3944,37.2625,37.2688,63200.0
2005-11-28 15:55:00,59.3,59.38,59.16,59.33,105300.0,37.2625,37.3128,37.1745,37.2813,105300.0
2005-11-29 09:30:00,60.26,60.49,59.97,60.15,92200.0,37.8657,38.0103,37.6835,37.7966,92200.0
2005-11-29 09:35:00,60.16,60.61,60.16,60.42,61700.0,37.8029,38.0857,37.8029,37.9663,61700.0
2005-11-29 09:40:00,60.34,60.51,60.15,60.17,58900.0,37.916,38.0228,37.7966,37.8092,58900.0
2005-11-29 09:45:00,60.18,60.44,60.1,60.4,59100.0,37.8155,37.9788,37.7652,37.9537,59100.0
2005-11-29 09:50:00,60.38,60.48,60.37,60.39,72900.0,37.9411,38.004,37.9348,37.9474,72900.0
2005-11-29 09:55:00,60.39,60.41,60.01,60.11,69200.0,37.9474,37.96,37.7086,37.7715,69200.0
2005-11-29 10:00:00,60.11,60.47,60.1,60.43,63600.0,37.7715,37.9977,37.7652,37.9726,63600.0
2005-11-29 10:05:00,60.45,60.49,60.03,60.26,51600.0,37.9851,38.0103,37.7212,37.8657,51600.0
2005-11-29 10:10:00,60.29,60.3,60.12,60.3,61100.0,37.8846,37.8909,37.7778,37.8909,61100.0
2005-11-29 10:15:00,60.31,60.41,60.25,60.4,61600.0,37.8971,37.96,37.8594,37.9537,61600.0
2005-11-29 10:20:00,60.4,60.41,60.21,60.26,32200.0,37.9537,37.96,37.8343,37.8657,32200.0
2005-11-29 10:25:00,60.26,60.28,60.15,60.15,50200.0,37.8657,37.8783,37.7966,37.7966,50200.0
2005-11-29 10:30:00,60.17,60.19,59.95,59.95,66700.0,37.8092,37.8217,37.6709,37.6709,66700.0
2005-11-29 10:35:00,59.95,60.11,59.93,60.1,46900.0,37.6709,37.7715,37.6584,37.7652,46900.0
2005-11-29 10:40:00,60.1,60.11,59.78,59.8,51100.0,37.7652,37.7715,37.5641,37.5767,51100.0
2005-11-29 10:45:00,59.76,60.0,59.71,59.9,75900.0,37.5515,37.7024,37.5201,37.6395,75900.0
2005-11-29 10:50:00,59.91,59.99,59.81,59.83,57400.0,37.6458,37.6961,37.583,37.5955,57400.0
2005-11-29 10:55:00,59.88,59.88,59.67,59.75,35800.0,37.6269,37.6269,37.495,37.5453,35800.0
2005-11-29 11:00:00,59.75,59.85,59.52,59.6,56800.0,37.5453,37.6081,37.4007,37.451,56800.0
2005-11-29 11:05:00,59.6,59.72,59.42,59.64,44800.0,37.451,37.5264,37.3379,37.4761,44800.0
2005-11-29 11:10:00,59.63,59.77,59.59,59.7,41700.0,37.4699,37.5578,37.4447,37.5138,41700.0
2005-11-29 11:15:00,59.69,59.8,59.58,59.67,58700.0,37.5076,37.5767,37.4384,37.495,58700.0
2005-11-29 11:20:00,59.71,60.04,59.7,59.95,34700.0,37.5201,37.7275,37.5138,37.6709,34700.0
2005-11-29 11:25:00,59.98,59.99,59.79,59.8,22900.0,37.6898,37.6961,37.5704,37.5767,22900.0
2005-11-29 11:30:00,59.83,59.99,59.76,59.89,23800.0,37.5955,37.6961,37.5515,37.6332,23800.0
2005-11-29 11:35:00,59.84,59.93,59.8,59.86,36400.0,37.6018,37.6584,37.5767,37.6144,36400.0
2005-11-29 11:40:00,59.9,59.9,59.74,59.77,77100.0,37.6395,37.6395,37.539,37.5578,77100.0
2005-11-29 11:45:00,59.81,59.81,59.65,59.7,27300.0,37.583,37.583,37.4824,37.5138,27300.0
2005-11-29 11:50:00,59.7,59.83,59.69,59.75,29600.0,37.5138,37.5955,37.5076,37.5453,29600.0
2005-11-29 11:55:00,59.75,59.89,59.75,59.84,20100.0,37.5453,37.6332,37.5453,37.6018,20100.0
2005-11-29 12:00:00,59.84,59.84,59.75,59.77,23400.0,37.6018,37.6018,37.5453,37.5578,23400.0
2005-11-29 12:05:00,59.79,59.87,59.78,59.81,14000.0,37.5704,37.6207,37.5641,37.583,14000.0
2005-11-29 12:10:00,59.78,59.92,59.78,59.9,41700.0,37.5641,37.6521,37.5641,37.6395,41700.0
2005-11-29 12:15:00,59.9,59.95,59.84,59.94,30200.0,37.6395,37.6709,37.6018,37.6646,30200.0
2005-11-29 12:20:00,59.94,60.05,59.9,60.02,24200.0,37.6646,37.7338,37.6395,37.7149,24200.0
2005-11-29 12:25:00,60.03,60.11,60.03,60.11,28900.0,37.7212,37.7715,37.7212,37.7715,28900.0
2005-11-29 12:30:00,60.12,60.16,60.03,60.12,35300.0,37.7778,37.8029,37.7212,37.7778,35300.0
2005-11-29 12:35:00,60.12,60.28,60.11,60.26,34900.0,37.7778,37.8783,37.7715,37.8657,34900.0
2005-11-29 12:40:00,60.25,60.3,60.17,60.25,67900.0,37.8594,37.8909,37.8092,37.8594,67900.0
2005-11-29 12:45:00,60.25,60.36,60.24,60.36,30700.0,37.8594,37.9286,37.8532,37.9286,30700.0
2005-11-29 12:50:00,60.35,60.36,60.25,60.26,16000.0,37.9223,37.9286,37.8594,37.8657,16000.0
2005-11-29 12:55:00,60.28,60.3,60.13,60.13,18600.0,37.8783,37.8909,37.784,37.784,18600.0
2005-11-29 13:00:00,60.15,60.2,60.1,60.13,15900.0,37.7966,37.828,37.7652,37.784,15900.0
2005-11-29 13:05:00,60.14,60.33,60.13,60.32,30600.0,37.7903,37.9097,37.784,37.9034,30600.0
2005-11-29 13:10:00,60.31,60.31,60.19,60.19,11300.0,37.8971,37.8971,37.8217,37.8217,11300.0
2005-11-29 13:15:00,60.2,60.25,60.17,60.19,15100.0,37.828,37.8594,37.8092,37.8217,15100.0
2005-11-29 13:20:00,60.18,60.28,60.18,60.28,19200.0,37.8155,37.8783,37.8155,37.8783,19200.0
2005-11-29 13:25:00,60.28,60.29,60.22,60.22,10500.0,37.8783,37.8846,37.8406,37.8406,10500.0
2005-11-29 13:30:00,60.21,60.21,60.12,60.18,19700.0,37.8343,37.8343,37.7778,37.8155,19700.0
2005-11-29 13:35:00,60.18,60.35,60.09,60.32,30100.0,37.8155,37.9223,37.7589,37.9034,30100.0
2005-11-29 13:40:00,60.34,60.4,60.27,60.28,23000.0,37.916,37.9537,37.872,37.8783,23000.0
2005-11-29 13:45:00,60.29,60.29,60.17,60.24,29300.0,37.8846,37.8846,37.8092,37.8532,29300.0
2005-11-29 13:50:00,60.24,60.41,60.2,60.28,26900.0,37.8532,37.96,37.828,37.8783,26900.0
2005-11-29 13:55:00,60.29,60.37,60.25,60.27,18300.0,37.8846,37.9348,37.8594,37.872,18300.0
2005-11-29 14:00:00,60.3,60.4,60.3,60.37,30300.0,37.8909,37.9537,37.8909,37.9348,30300.0
2005-11-29 14:05:00,60.38,60.47,60.32,60.42,28400.0,37.9411,37.9977,37.9034,37.9663,28400.0
2005-11-29 14:10:00,60.42,60.44,60.36,60.36,20700.0,37.9663,37.9788,37.9286,37.9286,20700.0
2005-11-29 14:15:00,60.35,60.37,60.14,60.16,54200.0,37.9223,37.9348,37.7903,37.8029,54200.0
2005-11-29 14:20:00,60.16,60.32,60.14,60.21,29800.0,37.8029,37.9034,37.7903,37.8343,29800.0
2005-11-29 14:25:00,60.19,60.3,60.1,60.13,31300.0,37.8217,37.8909,37.7652,37.784,31300.0
2005-11-29 14:30:00,60.1,60.34,60.09,60.34,44500.0,37.7652,37.916,37.7589,37.916,44500.0
2005-11-29 14:35:00,60.32,60.35,60.2,60.23,39500.0,37.9034,37.9223,37.828,37.8469,39500.0
2005-11-29 14:40:00,60.24,60.36,60.22,60.31,45200.0,37.8532,37.9286,37.8406,37.8971,45200.0
2005-11-29 14:45:00,60.31,60.45,60.27,60.4,29800.0,37.8971,37.9851,37.872,37.9537,29800.0
2005-11-29 14:50:00,60.4,60.54,60.37,60.43,19300.0,37.9537,38.0417,37.9348,37.9726,19300.0
2005-11-29 14:55:00,60.41,60.46,60.32,60.42,31700.0,37.96,37.9914,37.9034,37.9663,31700.0
2005-11-29 15:00:00,60.41,60.48,60.37,60.43,16300.0,37.96,38.004,37.9348,37.9726,16300.0
2005-11-29 15:05:00,60.4,60.45,60.21,60.38,29200.0,37.9537,37.9851,37.8343,37.9411,29200.0
2005-11-29 15:10:00,60.35,60.4,60.35,60.35,35200.0,37.9223,37.9537,37.9223,37.9223,35200.0
2005-11-29 15:15:00,60.36,60.44,60.35,60.4,64900.0,37.9286,37.9788,37.9223,37.9537,64900.0
2005-11-29 15:20:00,60.39,60.41,60.31,60.31,32800.0,37.9474,37.96,37.8971,37.8971,32800.0
2005-11-29 15:25:00,60.31,60.49,60.29,60.4,52800.0,37.8971,38.0103,37.8846,37.9537,52800.0
2005-11-29 15:30:00,60.4,60.4,60.27,60.32,49300.0,37.9537,37.9537,37.872,37.9034,49300.0
2005-11-29 15:35:00,60.32,60.39,60.29,60.32,32300.0,37.9034,37.9474,37.8846,37.9034,32300.0
2005-11-29 15:40:00,60.32,60.33,60.15,60.22,55400.0,37.9034,37.9097,37.7966,37.8406,55400.0
2005-11-29 15:45:00,60.23,60.26,60.15,60.26,50300.0,37.8469,37.8657,37.7966,37.8657,50300.0
2005-11-29 15:50:00,60.26,60.47,60.24,60.37,78700.0,37.8657,37.9977,37.8532,37.9348,78700.0
2005-11-29 15:55:00,60.38,60.38,60.25,60.25,53000.0,37.9411,37.9411,37.8594,37.8594,53000.0
2005-11-30 09:30:00,59.51,59.9,59.5,59.72,129300.0,37.3944,37.6395,37.3882,37.5264,129300.0
2005-11-30 09:35:00,59.75,59.85,59.53,59.55,129600.0,37.5453,37.6081,37.407,37.4196,129600.0
2005-11-30 09:40:00,59.56,59.68,59.54,59.55,95800.0,37.4259,37.5013,37.4133,37.4196,95800.0
2005-11-30 09:45:00,59.55,59.63,59.55,59.62,131500.0,37.4196,37.4699,37.4196,37.4636,131500.0
2005-11-30 09:50:00,59.66,59.68,59.39,59.42,70100.0,37.4887,37.5013,37.319,37.3379,70100.0
2005-11-30 09:55:00,59.3,59.63,59.3,59.46,59500.0,37.2625,37.4699,37.2625,37.363,59500.0
2005-11-30 10:00:00,59.53,59.63,59.35,59.39,47700.0,37.407,37.4699,37.2939,37.319,47700.0
2005-11-30 10:05:00,59.45,59.52,59.3,59.44,47200.0,37.3567,37.4007,37.2625,37.3505,47200.0
2005-11-30 10:10:00,59.45,59.61,59.44,59.61,44800.0,37.3567,37.4573,37.3505,37.4573,44800.0
2005-11-30 10:15:00,59.63,59.84,59.5,59.77,61000.0,37.4699,37.6018,37.3882,37.5578,61000.0
2005-11-30 10:20:00,59.83,59.93,59.77,59.88,68600.0,37.5955,37.6584,37.5578,37.6269,68600.0
2005-11-30 10:25:00,59.9,60.0,59.79,60.0,54200.0,37.6395,37.7024,37.5704,37.7024,54200.0
2005-11-30 10:30:00,59.9,60.34,59.7,59.8,204600.0,37.6395,37.916,37.5138,37.5767,204600.0
2005-11-30 10:35:00,59.81,59.99,59.53,59.75,59000.0,37.583,37.6961,37.407,37.5453,59000.0
2005-11-30 10:40:00,59.75,59.92,59.7,59.92,36600.0,37.5453,37.6521,37.5138,37.6521,36600.0
2005-11-30 10:45:00,59.92,60.29,59.92,60.06,56300.0,37.6521,37.8846,37.6521,37.7401,56300.0
2005-11-30 10:50:00,60.06,60.53,60.06,60.23,59100.0,37.7401,38.0354,37.7401,37.8469,59100.0
2005-11-30 10:55:00,60.28,60.48,60.11,60.24,41000.0,37.8783,38.004,37.7715,37.8532,41000.0
2005-11-30 11:00:00,60.23,60.38,60.05,60.29,41800.0,37.8469,37.9411,37.7338,37.8846,41800.0
2005-11-30 11:05:00,60.22,60.27,60.07,60.09,36400.0,37.8406,37.872,37.7463,37.7589,36400.0
2005-11-30 11:10:00,60.11,60.13,59.94,59.98,32600.0,37.7715,37.784,37.6646,37.6898,32600.0
2005-11-30 11:15:00,59.98,60.18,59.94,60.18,37100.0,37.6898,37.8155,37.6646,37.8155,37100.0
2005-11-30 11:20:00,60.18,60.25,59.94,60.0,50700.0,37.8155,37.8594,37.6646,37.7024,50700.0
2005-11-30 11:25:00,60.03,60.08,59.96,60.05,51500.0,37.7212,37.7526,37.6772,37.7338,51500.0
2005-11-30 11:30:00,60.03,60.05,59.89,60.02,37100.0,37.7212,37.7338,37.6332,37.7149,37100.0
2005-11-30 11:35:00,60.02,60.03,59.85,60.03,56300.0,37.7149,37.7212,37.6081,37.7212,56300.0
2005-11-30 11:40:00,60.03,60.07,59.94,60.0,87600.0,37.7212,37.7463,37.6646,37.7024,87600.0
2005-11-30 11:45:00,60.03,60.03,59.81,59.94,41600.0,37.7212,37.7212,37.583,37.6646,41600.0
2005-11-30 11:50:00,59.93,59.99,59.81,59.93,61500.0,37.6584,37.6961,37.583,37.6584,61500.0
2005-11-30 11:55:00,59.89,60.02,59.89,59.97,27100.0,37.6332,37.7149,37.6332,37.6835,27100.0
2005-11-30 12:00:00,59.97,59.98,59.87,59.88,40400.0,37.6835,37.6898,37.6207,37.6269,40400.0
2005-11-30 12:05:00,59.89,59.92,59.85,59.86,26300.0,37.6332,37.6521,37.6081,37.6144,26300.0
2005-11-30 12:10:00,59.87,59.93,59.82,59.84,21500.0,37.6207,37.6584,37.5892,37.6018,21500.0
2005-11-30 12:15:00,59.84,59.87,59.66,59.78,31700.0,37.6018,37.6207,37.4887,37.5641,31700.0
2005-11-30 12:20:00,59.94,59.94,59.73,59.87,96300.0,37.6646,37.6646,37.5327,37.6207,96300.0
2005-11-30 12:25:00,59.89,59.89,59.77,59.81,56600.0,37.6332,37.6332,37.5578,37.583,56600.0
2005-11-30 12:30:00,59.79,59.87,59.78,59.78,25800.0,37.5704,37.6207,37.5641,37.5641,25800.0
2005-11-30 12:35:00,59.78,59.81,59.76,59.76,33800.0,37.5641,37.583,37.5515,37.5515,33800.0
2005-11-30 12:40:00,59.76,59.76,59.6,59.64,24300.0,37.5515,37.5515,37.451,37.4761,24300.0
2005-11-30 12:45:00,59.65,59.72,59.59,59.72,45800.0,37.4824,37.5264,37.4447,37.5264,45800.0
2005-11-30 12:50:00,59.67,59.83,59.67,59.76,48300.0,37.495,37.5955,37.495,37.5515,48300.0
2005-11-30 12:55:00,59.77,59.88,59.72,59.72,33200.0,37.5578,37.6269,37.5264,37.5264,33200.0
2005-11-30 13:00:00,59.72,59.81,59.69,59.81,21700.0,37.5264,37.583,37.5076,37.583,21700.0
2005-11-30 13:05:00,59.81,59.85,59.71,59.77,24600.0,37.583,37.6081,37.5201,37.5578,24600.0
2005-11-30 13:10:00,59.77,59.86,59.75,59.81,10500.0,37.5578,37.6144,37.5453,37.583,10500.0
2005-11-30 13:15:00,59.8,59.81,59.71,59.71,39100.0,37.5767,37.583,37.5201,37.5201,39100.0
2005-11-30 13:20:00,59.74,59.78,59.71,59.73,19300.0,37.539,37.5641,37.5201,37.5327,19300.0
2005-11-30 13:25:00,59.73,59.75,59.69,59.74,58300.0,37.5327,37.5453,37.5076,37.539,58300.0
2005-11-30 13:30:00,59.74,59.76,59.7,59.7,48100.0,37.539,37.5515,37.5138,37.5138,48100.0
2005-11-30 13:35:00,59.7,59.82,59.65,59.8,37700.0,37.5138,37.5892,37.4824,37.5767,37700.0
2005-11-30 13:40:00,59.79,59.82,59.68,59.71,13400.0,37.5704,37.5892,37.5013,37.5201,13400.0
2005-11-30 13:45:00,59.73,59.82,59.73,59.77,21900.0,37.5327,37.5892,37.5327,37.5578,21900.0
2005-11-30 13:50:00,59.81,59.82,59.71,59.74,27500.0,37.583,37.5892,37.5201,37.539,27500.0
2005-11-30 13:55:00,59.75,59.77,59.52,59.69,69500.0,37.5453,37.5578,37.4007,37.5076,69500.0
2005-11-30 14:00:00,59.69,59.89,59.68,59.83,131100.0,37.5076,37.6332,37.5013,37.5955,131100.0
2005-11-30 14:05:00,59.84,59.93,59.71,59.76,95400.0,37.6018,37.6584,37.5201,37.5515,95400.0
2005-11-30 14:10:00,59.8,60.01,59.74,59.96,227600.0,37.5767,37.7086,37.539,37.6772,227600.0
2005-11-30 14:15:00,59.98,60.18,59.87,60.03,64200.0,37.6898,37.8155,37.6207,37.7212,64200.0
2005-11-30 14:20:00,60.03,60.14,60.0,60.09,51400.0,37.7212,37.7903,37.7024,37.7589,51400.0
2005-11-30 14:25:00,60.14,60.18,59.93,60.07,50600.0,37.7903,37.8155,37.6584,37.7463,50600.0
2005-11-30 14:30:00,60.07,60.23,59.97,60.17,54500.0,37.7463,37.8469,37.6835,37.8092,54500.0
2005-11-30 14:35:00,60.17,60.53,60.16,60.29,97100.0,37.8092,38.0354,37.8029,37.8846,97100.0
2005-11-30 14:40:00,60.27,60.41,60.27,60.38,71600.0,37.872,37.96,37.872,37.9411,71600.0
2005-11-30 14:45:00,60.39,60.49,60.36,60.4,77300.0,37.9474,38.0103,37.9286,37.9537,77300.0
2005-11-30 14:50:00,60.41,60.49,60.34,60.46,68000.0,37.96,38.0103,37.916,37.9914,68000.0
2005-11-30 14:55:00,60.42,60.83,60.42,60.81,105200.0,37.9663,38.2239,37.9663,38.2113,105200.0
2005-11-30 15:00:00,60.81,60.89,60.57,60.62,126200.0,38.2113,38.2616,38.0605,38.0919,126200.0
2005-11-30 15:05:00,60.61,60.67,60.41,60.67,52200.0,38.0857,38.1234,37.96,38.1234,52200.0
2005-11-30 15:10:00,60.69,60.73,60.62,60.69,38000.0,38.1359,38.1611,38.0919,38.1359,38000.0
2005-11-30 15:15:00,60.68,60.83,60.64,60.76,52100.0,38.1296,38.2239,38.1045,38.1799,52100.0
2005-11-30 15:20:00,60.77,60.77,60.65,60.67,52200.0,38.1862,38.1862,38.1108,38.1234,52200.0
2005-11-30 15:25:00,60.67,60.77,60.66,60.74,36700.0,38.1234,38.1862,38.1171,38.1673,36700.0
2005-11-30 15:30:00,60.75,60.75,60.46,60.46,34600.0,38.1736,38.1736,37.9914,37.9914,34600.0
2005-11-30 15:35:00,60.45,60.56,60.43,60.45,38100.0,37.9851,38.0542,37.9726,37.9851,38100.0
2005-11-30 15:40:00,60.44,60.88,60.07,60.09,56900.0,37.9788,38.2553,37.7463,37.7589,56900.0
2005-11-30 15:45:00,60.08,60.32,60.07,60.14,57400.0,37.7526,37.9034,37.7463,37.7903,57400.0
2005-11-30 15:50:00,60.12,60.37,60.1,60.32,64500.0,37.7778,37.9348,37.7652,37.9034,64500.0
2005-11-30 15:55:00,60.32,60.35,60.13,60.22,69000.0,37.9034,37.9223,37.784,37.8406,69000.0
2005-12-01 09:30:00,60.7,60.95,60.69,60.84,98700.0,38.1422,38.2993,38.1359,38.2302,98700.0
2005-12-01 09:35:00,60.83,60.83,60.59,60.71,75700.0,38.2239,38.2239,38.0731,38.1485,75700.0
2005-12-01 09:40:00,60.72,60.76,60.51,60.65,118900.0,38.1548,38.1799,38.0228,38.1108,118900.0
2005-12-01 09:45:00,60.68,60.8,60.66,60.72,109000.0,38.1296,38.205,38.1171,38.1548,109000.0
2005-12-01 09:50:00,60.74,60.74,60.61,60.61,79800.0,38.1673,38.1673,38.0857,38.0857,79800.0
2005-12-01 09:55:00,60.51,60.6,60.4,60.5,73600.0,38.0228,38.0794,37.9537,38.0165,73600.0
2005-12-01 10:00:00,60.5,60.57,60.48,60.56,50400.0,38.0165,38.0605,38.004,38.0542,50400.0
2005-12-01 10:05:00,60.56,60.69,60.52,60.67,48000.0,38.0542,38.1359,38.0291,38.1234,48000.0
2005-12-01 10:10:00,60.67,60.72,60.64,60.72,53000.0,38.1234,38.1548,38.1045,38.1548,53000.0
2005-12-01 10:15:00,60.71,60.71,60.64,60.64,41000.0,38.1485,38.1485,38.1045,38.1045,41000.0
2005-12-01 10:20:00,60.64,60.66,60.42,60.49,45800.0,38.1045,38.1171,37.9663,38.0103,45800.0
2005-12-01 10:25:00,60.49,60.51,60.38,60.4,42600.0,38.0103,38.0228,37.9411,37.9537,42600.0
2005-12-01 10:30:00,60.41,60.6,60.37,60.51,81200.0,37.96,38.0794,37.9348,38.0228,81200.0
2005-12-01 10:35:00,60.54,60.7,60.41,60.69,57100.0,38.0417,38.1422,37.96,38.1359,57100.0
2005-12-01 10:40:00,60.69,60.73,60.59,60.7,58200.0,38.1359,38.1611,38.0731,38.1422,58200.0
2005-12-01 10:45:00,60.72,60.98,60.71,60.98,73800.0,38.1548,38.3182,38.1485,38.3182,73800.0
2005-12-01 10:50:00,60.97,61.24,60.96,61.14,64000.0,38.3119,38.4815,38.3056,38.4187,64000.0
2005-12-01 10:55:00,61.14,61.37,61.08,61.28,105700.0,38.4187,38.5632,38.381,38.5067,105700.0
2005-12-01 11:00:00,61.3,61.4,61.2,61.29,61600.0,38.5192,38.5821,38.4564,38.513,61600.0
2005-12-01 11:05:00,61.26,61.38,61.16,61.21,53400.0,38.4941,38.5695,38.4313,38.4627,53400.0
2005-12-01 11:10:00,61.21,61.22,60.93,60.98,48300.0,38.4627,38.469,38.2867,38.3182,48300.0
2005-12-01 11:15:00,60.98,61.33,60.71,60.75,53000.0,38.3182,38.5381,38.1485,38.1736,53000.0
2005-12-01 11:20:00,60.77,60.93,60.66,60.93,49100.0,38.1862,38.2867,38.1171,38.2867,49100.0
2005-12-01 11:25:00,60.93,60.97,60.81,60.95,40300.0,38.2867,38.3119,38.2113,38.2993,40300.0
2005-12-01 11:30:00,60.9,60.95,60.65,60.66,43400.0,38.2679,38.2993,38.1108,38.1171,43400.0
2005-12-01 11:35:00,60.67,60.88,60.63,60.85,43400.0,38.1234,38.2553,38.0982,38.2365,43400.0
2005-12-01 11:40:00,60.85,61.0,60.85,60.93,48000.0,38.2365,38.3307,38.2365,38.2867,48000.0
2005-12-01 11:45:00,60.95,61.1,60.85,61.07,29500.0,38.2993,38.3936,38.2365,38.3747,29500.0
2005-12-01 11:50:00,61.06,61.06,60.92,60.99,23800.0,38.3684,38.3684,38.2805,38.3244,23800.0
2005-12-01 11:55:00,60.99,61.04,60.95,61.02,33500.0,38.3244,38.3559,38.2993,38.3433,33500.0
2005-12-01 12:00:00,61.01,61.05,60.93,60.96,42000.0,38.337,38.3621,38.2867,38.3056,42000.0
2005-12-01 12:05:00,60.97,61.05,60.9,60.99,17900.0,38.3119,38.3621,38.2679,38.3244,17900.0
2005-12-01 12:10:00,60.99,61.01,60.96,60.98,16600.0,38.3244,38.337,38.3056,38.3182,16600.0
2005-12-01 12:15:00,60.99,61.1,60.98,61.04,34200.0,38.3244,38.3936,38.3182,38.3559,34200.0
2005-12-01 12:20:00,61.06,61.14,61.04,61.05,20900.0,38.3684,38.4187,38.3559,38.3621,20900.0
2005-12-01 12:25:00,61.05,61.05,60.99,61.0,12400.0,38.3621,38.3621,38.3244,38.3307,12400.0
2005-12-01 12:30:00,60.99,60.99,60.92,60.96,15500.0,38.3244,38.3244,38.2805,38.3056,15500.0
2005-12-01 12:35:00,60.99,61.04,60.93,60.99,22800.0,38.3244,38.3559,38.2867,38.3244,22800.0
2005-12-01 12:40:00,60.96,61.02,60.95,61.02,10600.0,38.3056,38.3433,38.2993,38.3433,10600.0
2005-12-01 12:45:00,61.03,61.18,61.03,61.15,26300.0,38.3496,38.4438,38.3496,38.425,26300.0
2005-12-01 12:50:00,61.14,61.2,61.14,61.17,30100.0,38.4187,38.4564,38.4187,38.4375,30100.0
2005-12-01 12:55:00,61.17,61.24,61.16,61.23,21300.0,38.4375,38.4815,38.4313,38.4752,21300.0
2005-12-01 13:00:00,61.23,61.35,61.2,61.26,20100.0,38.4752,38.5507,38.4564,38.4941,20100.0
2005-12-01 13:05:00,61.26,61.28,61.11,61.21,34600.0,38.4941,38.5067,38.3998,38.4627,34600.0
2005-12-01 13:10:00,61.2,61.22,61.11,61.14,32200.0,38.4564,38.469,38.3998,38.4187,32200.0
2005-12-01 13:15:00,61.14,61.2,61.09,61.18,24700.0,38.4187,38.4564,38.3873,38.4438,24700.0
2005-12-01 13:20:00,61.18,61.23,61.14,61.17,41300.0,38.4438,38.4752,38.4187,38.4375,41300.0
2005-12-01 13:25:00,61.19,61.39,61.19,61.36,34800.0,38.4501,38.5758,38.4501,38.5569,34800.0
2005-12-01 13:30:00,61.35,61.37,61.25,61.25,16600.0,38.5507,38.5632,38.4878,38.4878,16600.0
2005-12-01 13:35:00,61.27,61.31,61.23,61.26,14000.0,38.5004,38.5255,38.4752,38.4941,14000.0
2005-12-01 13:40:00,61.25,61.33,61.24,61.26,34700.0,38.4878,38.5381,38.4815,38.4941,34700.0
2005-12-01 13:45:00,61.26,61.26,61.1,61.15,25200.0,38.4941,38.4941,38.3936,38.425,25200.0
2005-12-01 13:50:00,61.15,61.32,61.15,61.26,22900.0,38.425,38.5318,38.425,38.4941,22900.0
2005-12-01 13:55:00,61.25,61.32,61.2,61.28,31900.0,38.4878,38.5318,38.4564,38.5067,31900.0
2005-12-01 14:00:00,61.27,61.35,61.24,61.27,67000.0,38.5004,38.5507,38.4815,38.5004,67000.0
2005-12-01 14:05:00,61.27,61.49,61.2,61.45,72200.0,38.5004,38.6386,38.4564,38.6135,72200.0
2005-12-01 14:10:00,61.44,61.5,61.44,61.45,38500.0,38.6072,38.6449,38.6072,38.6135,38500.0
2005-12-01 14:15:00,61.45,61.57,61.43,61.53,24600.0,38.6135,38.6889,38.6009,38.6638,24600.0
2005-12-01 14:20:00,61.52,61.59,61.52,61.58,33300.0,38.6575,38.7015,38.6575,38.6952,33300.0
2005-12-01 14:25:00,61.58,61.79,61.58,61.74,76200.0,38.6952,38.8271,38.6952,38.7957,76200.0
2005-12-01 14:30:00,61.77,61.86,61.67,61.67,40900.0,38.8146,38.8711,38.7517,38.7517,40900.0
2005-12-01 14:35:00,61.66,61.68,61.57,61.64,44100.0,38.7454,38.758,38.6889,38.7329,44100.0
2005-12-01 14:40:00,61.65,61.81,61.63,61.8,44000.0,38.7392,38.8397,38.7266,38.8334,44000.0
2005-12-01 14:45:00,61.8,61.9,61.77,61.82,51700.0,38.8334,38.8963,38.8146,38.846,51700.0
2005-12-01 14:50:00,61.8,61.87,61.76,61.8,61400.0,38.8334,38.8774,38.8083,38.8334,61400.0
2005-12-01 14:55:00,61.8,61.9,61.77,61.87,71500.0,38.8334,38.8963,38.8146,38.8774,71500.0
2005-12-01 15:00:00,61.87,61.96,61.87,61.91,56400.0,38.8774,38.934,38.8774,38.9025,56400.0
2005-12-01 15:05:00,61.89,61.89,61.8,61.84,30900.0,38.89,38.89,38.8334,38.8586,30900.0
2005-12-01 15:10:00,61.86,61.94,61.84,61.94,24300.0,38.8711,38.9214,38.8586,38.9214,24300.0
2005-12-01 15:15:00,61.93,61.93,61.8,61.83,52400.0,38.9151,38.9151,38.8334,38.8523,52400.0
2005-12-01 15:20:00,61.83,61.95,61.83,61.9,32400.0,38.8523,38.9277,38.8523,38.8963,32400.0
2005-12-01 15:25:00,61.91,61.99,61.82,61.99,45600.0,38.9025,38.9528,38.846,38.9528,45600.0
2005-12-01 15:30:00,61.99,62.01,61.9,62.0,73600.0,38.9528,38.9654,38.8963,38.9591,73600.0
2005-12-01 15:35:00,62.02,62.04,61.92,61.95,49800.0,38.9717,38.9842,38.9088,38.9277,49800.0
2005-12-01 15:40:00,61.95,61.99,61.82,61.91,74400.0,38.9277,38.9528,38.846,38.9025,74400.0
2005-12-01 15:45:00,61.92,61.93,61.85,61.92,62600.0,38.9088,38.9151,38.8648,38.9088,62600.0
2005-12-01 15:50:00,61.91,61.93,61.81,61.89,72800.0,38.9025,38.9151,38.8397,38.89,72800.0
2005-12-01 15:55:00,61.93,62.03,61.89,61.94,111200.0,38.9151,38.9779,38.89,38.9214,111200.0
2005-12-02 09:30:00,62.16,62.24,62.0,62.11,95900.0,39.0596,39.1099,38.9591,39.0282,95900.0
2005-12-02 09:35:00,62.12,62.35,61.9,62.35,86600.0,39.0345,39.179,38.8963,39.179,86600.0
2005-12-02 09:40:00,62.35,62.79,62.29,62.63,87700.0,39.179,39.4555,39.1413,39.355,87700.0
2005-12-02 09:45:00,62.64,62.75,62.38,62.5,78100.0,39.3613,39.4304,39.1979,39.2733,78100.0
2005-12-02 09:50:00,62.53,62.75,62.31,62.31,53700.0,39.2921,39.4304,39.1539,39.1539,53700.0
2005-12-02 09:55:00,62.36,62.4,61.9,62.26,30200.0,39.1853,39.2104,38.8963,39.1225,30200.0
2005-12-02 10:00:00,62.28,62.42,62.13,62.23,42500.0,39.135,39.223,39.0408,39.1036,42500.0
2005-12-02 10:05:00,62.26,62.54,62.22,62.3,30000.0,39.1225,39.2984,39.0973,39.1476,30000.0
2005-12-02 10:10:00,62.3,62.44,62.19,62.2,32700.0,39.1476,39.2356,39.0785,39.0848,32700.0
2005-12-02 10:15:00,62.21,62.35,62.15,62.24,26300.0,39.0911,39.179,39.0534,39.1099,26300.0
2005-12-02 10:20:00,62.29,62.29,62.13,62.19,24200.0,39.1413,39.1413,39.0408,39.0785,24200.0
2005-12-02 10:25:00,62.2,62.34,62.16,62.18,43500.0,39.0848,39.1727,39.0596,39.0722,43500.0
2005-12-02 10:30:00,62.18,62.2,62.05,62.16,57600.0,39.0722,39.0848,38.9905,39.0596,57600.0
2005-12-02 10:35:00,62.16,62.2,61.93,61.94,32200.0,39.0596,39.0848,38.9151,38.9214,32200.0
2005-12-02 10:40:00,61.93,62.16,61.73,61.79,49200.0,38.9151,39.0596,38.7894,38.8271,49200.0
2005-12-02 10:45:00,61.73,61.91,61.68,61.7,47300.0,38.7894,38.9025,38.758,38.7706,47300.0
2005-12-02 10:50:00,61.68,61.92,61.55,61.71,46300.0,38.758,38.9088,38.6763,38.7769,46300.0
2005-12-02 10:55:00,61.71,61.72,61.53,61.66,46200.0,38.7769,38.7832,38.6638,38.7454,46200.0
2005-12-02 11:00:00,61.66,61.7,61.52,61.7,68300.0,38.7454,38.7706,38.6575,38.7706,68300.0
2005-12-02 11:05:00,61.7,62.03,61.69,61.93,90100.0,38.7706,38.9779,38.7643,38.9151,90100.0
2005-12-02 11:10:00,61.97,61.97,61.77,61.78,21400.0,38.9402,38.9402,38.8146,38.8209,21400.0
2005-12-02 11:15:00,61.8,62.3,61.8,62.25,26600.0,38.8334,39.1476,38.8334,39.1162,26600.0
2005-12-02 11:20:00,62.25,62.35,62.03,62.18,36000.0,39.1162,39.179,38.9779,39.0722,36000.0
2005-12-02 11:25:00,62.25,62.35,62.16,62.17,35000.0,39.1162,39.179,39.0596,39.0659,35000.0
2005-12-02 11:30:00,62.17,62.4,62.11,62.27,29300.0,39.0659,39.2104,39.0282,39.1288,29300.0
2005-12-02 11:35:00,62.3,62.3,62.09,62.12,52100.0,39.1476,39.1476,39.0156,39.0345,52100.0
2005-12-02 11:40:00,62.12,62.24,62.0,62.01,43200.0,39.0345,39.1099,38.9591,38.9654,43200.0
2005-12-02 11:45:00,62.02,62.3,62.0,62.3,22900.0,38.9717,39.1476,38.9591,39.1476,22900.0
2005-12-02 11:50:00,62.32,62.39,62.24,62.37,18600.0,39.1602,39.2042,39.1099,39.1916,18600.0
2005-12-02 11:55:00,62.33,62.44,62.28,62.42,26000.0,39.1665,39.2356,39.135,39.223,26000.0
2005-12-02 12:00:00,62.42,62.55,62.3,62.3,15800.0,39.223,39.3047,39.1476,39.1476,15800.0
2005-12-02 12:05:00,62.31,62.38,62.26,62.35,9100.0,39.1539,39.1979,39.1225,39.179,9100.0
2005-12-02 12:10:00,62.33,62.33,61.99,62.01,22500.0,39.1665,39.1665,38.9528,38.9654,22500.0
2005-12-02 12:15:00,62.0,62.18,61.95,62.16,29300.0,38.9591,39.0722,38.9277,39.0596,29300.0
2005-12-02 12:20:00,62.16,62.25,62.11,62.17,16100.0,39.0596,39.1162,39.0282,39.0659,16100.0
2005-12-02 12:25:00,62.17,62.19,62.0,62.08,13900.0,39.0659,39.0785,38.9591,39.0094,13900.0
2005-12-02 12:30:00,62.08,62.08,61.87,61.99,25000.0,39.0094,39.0094,38.8774,38.9528,25000.0
2005-12-02 12:35:00,62.0,62.07,61.86,61.9,18400.0,38.9591,39.0031,38.8711,38.8963,18400.0
2005-12-02 12:40:00,61.9,61.94,61.7,61.86,33200.0,38.8963,38.9214,38.7706,38.8711,33200.0
2005-12-02 12:45:00,61.87,61.89,61.76,61.81,14100.0,38.8774,38.89,38.8083,38.8397,14100.0
2005-12-02 12:50:00,61.91,61.94,61.58,61.62,14200.0,38.9025,38.9214,38.6952,38.7203,14200.0
2005-12-02 12:55:00,61.57,61.65,61.36,61.47,39700.0,38.6889,38.7392,38.5569,38.6261,39700.0
2005-12-02 13:00:00,61.45,61.62,61.4,61.45,50900.0,38.6135,38.7203,38.5821,38.6135,50900.0
2005-12-02 13:05:00,61.45,61.63,61.43,61.59,27800.0,38.6135,38.7266,38.6009,38.7015,27800.0
2005-12-02 13:10:00,61.57,61.86,61.53,61.73,37300.0,38.6889,38.8711,38.6638,38.7894,37300.0
2005-12-02 13:15:00,61.72,61.77,61.65,61.73,19000.0,38.7832,38.8146,38.7392,38.7894,19000.0
2005-12-02 13:20:00,61.69,61.83,61.69,61.74,49700.0,38.7643,38.8523,38.7643,38.7957,49700.0
2005-12-02 13:25:00,61.74,61.75,61.58,61.58,30200.0,38.7957,38.802,38.6952,38.6952,30200.0
2005-12-02 13:30:00,61.61,61.65,61.5,61.59,22600.0,38.714,38.7392,38.6449,38.7015,22600.0
2005-12-02 13:35:00,61.61,61.88,61.59,61.84,29600.0,38.714,38.8837,38.7015,38.8586,29600.0
2005-12-02 13:40:00,61.84,61.87,61.74,61.82,32200.0,38.8586,38.8774,38.7957,38.846,32200.0
2005-12-02 13:45:00,61.82,61.84,61.75,61.82,30900.0,38.846,38.8586,38.802,38.846,30900.0
2005-12-02 13:50:00,61.81,61.92,61.67,61.7,37300.0,38.8397,38.9088,38.7517,38.7706,37300.0
2005-12-02 13:55:00,61.75,61.89,61.63,61.87,24400.0,38.802,38.89,38.7266,38.8774,24400.0
2005-12-02 14:00:00,61.89,61.89,61.76,61.84,43700.0,38.89,38.89,38.8083,38.8586,43700.0
2005-12-02 14:05:00,61.83,62.09,61.83,62.09,25700.0,38.8523,39.0156,38.8523,39.0156,25700.0
2005-12-02 14:10:00,62.09,62.15,62.02,62.12,41200.0,39.0156,39.0534,38.9717,39.0345,41200.0
2005-12-02 14:15:00,62.14,62.17,62.07,62.14,15800.0,39.0471,39.0659,39.0031,39.0471,15800.0
2005-12-02 14:20:00,62.14,62.42,62.14,62.23,57400.0,39.0471,39.223,39.0471,39.1036,57400.0
2005-12-02 14:25:00,62.25,62.33,62.22,62.32,26900.0,39.1162,39.1665,39.0973,39.1602,26900.0
2005-12-02 14:30:00,62.34,62.56,62.31,62.48,44900.0,39.1727,39.311,39.1539,39.2607,44900.0
2005-12-02 14:35:00,62.49,62.53,62.16,62.16,57500.0,39.267,39.2921,39.0596,39.0596,57500.0
2005-12-02 14:40:00,62.22,62.45,62.17,62.45,29500.0,39.0973,39.2419,39.0659,39.2419,29500.0
2005-12-02 14:45:00,62.47,62.51,62.31,62.34,17100.0,39.2544,39.2796,39.1539,39.1727,17100.0
2005-12-02 14:50:00,62.35,62.36,62.28,62.35,22000.0,39.179,39.1853,39.135,39.179,22000.0
2005-12-02 14:55:00,62.38,62.48,62.34,62.47,17600.0,39.1979,39.2607,39.1727,39.2544,17600.0
2005-12-02 15:00:00,62.46,62.55,62.4,62.4,45200.0,39.2481,39.3047,39.2104,39.2104,45200.0
2005-12-02 15:05:00,62.27,62.51,62.27,62.41,34100.0,39.1288,39.2796,39.1288,39.2167,34100.0
2005-12-02 15:10:00,62.41,62.52,62.41,62.51,31900.0,39.2167,39.2858,39.2167,39.2796,31900.0
2005-12-02 15:15:00,62.52,62.52,62.45,62.49,29000.0,39.2858,39.2858,39.2419,39.267,29000.0
2005-12-02 15:20:00,62.5,62.5,62.37,62.46,27900.0,39.2733,39.2733,39.1916,39.2481,27900.0
2005-12-02 15:25:00,62.47,62.49,62.29,62.37,35800.0,39.2544,39.267,39.1413,39.1916,35800.0
2005-12-02 15:30:00,62.37,62.37,62.2,62.37,75200.0,39.1916,39.1916,39.0848,39.1916,75200.0
2005-12-02 15:35:00,62.37,62.55,62.37,62.47,87500.0,39.1916,39.3047,39.1916,39.2544,87500.0
2005-12-02 15:40:00,62.48,62.58,62.48,62.54,36800.0,39.2607,39.3236,39.2607,39.2984,36800.0
2005-12-02 15:45:00,62.5,62.56,62.49,62.5,57000.0,39.2733,39.311,39.267,39.2733,57000.0
2005-12-02 15:50:00,62.49,62.49,62.33,62.35,42600.0,39.267,39.267,39.1665,39.179,42600.0
2005-12-02 15:55:00,62.35,62.4,62.32,62.32,55100.0,39.179,39.2104,39.1602,39.1602,55100.0
2005-12-05 09:30:00,63.0,63.33,62.84,63.3,125700.0,39.5875,39.7948,39.4869,39.776,125700.0
2005-12-05 09:35:00,63.31,63.5,63.23,63.23,75000.0,39.7823,39.9017,39.732,39.732,75000.0
2005-12-05 09:40:00,63.23,63.35,63.2,63.24,73900.0,39.732,39.8074,39.7131,39.7383,73900.0
2005-12-05 09:45:00,63.26,63.5,63.2,63.42,65000.0,39.7508,39.9017,39.7131,39.8514,65000.0
2005-12-05 09:50:00,63.4,63.52,63.39,63.49,81600.0,39.8388,39.9142,39.8325,39.8954,81600.0
2005-12-05 09:55:00,63.49,63.6,63.49,63.52,78600.0,39.8954,39.9645,39.8954,39.9142,78600.0
2005-12-05 10:00:00,63.53,63.53,63.35,63.35,44700.0,39.9205,39.9205,39.8074,39.8074,44700.0
2005-12-05 10:05:00,63.37,63.44,63.34,63.37,50100.0,39.82,39.864,39.8011,39.82,50100.0
2005-12-05 10:10:00,63.37,63.42,63.17,63.21,67700.0,39.82,39.8514,39.6943,39.7194,67700.0
2005-12-05 10:15:00,63.22,63.33,63.1,63.33,65100.0,39.7257,39.7948,39.6503,39.7948,65100.0
2005-12-05 10:20:00,63.28,63.36,63.25,63.26,54500.0,39.7634,39.8137,39.7446,39.7508,54500.0
2005-12-05 10:25:00,63.26,63.27,63.0,63.0,59300.0,39.7508,39.7571,39.5875,39.5875,59300.0
2005-12-05 10:30:00,62.99,63.02,62.74,62.79,99300.0,39.5812,39.6,39.4241,39.4555,99300.0
2005-12-05 10:35:00,62.8,62.99,62.79,62.92,86300.0,39.4618,39.5812,39.4555,39.5372,86300.0
2005-12-05 10:40:00,62.93,63.05,62.93,63.0,58100.0,39.5435,39.6189,39.5435,39.5875,58100.0
2005-12-05 10:45:00,62.99,63.01,62.86,62.98,22300.0,39.5812,39.5938,39.4995,39.5749,22300.0
2005-12-05 10:50:00,62.97,63.0,62.85,62.93,28700.0,39.5686,39.5875,39.4932,39.5435,28700.0
2005-12-05 10:55:00,62.96,62.97,62.85,62.88,24000.0,39.5623,39.5686,39.4932,39.5121,24000.0
2005-12-05 11:00:00,62.88,62.94,62.85,62.92,29300.0,39.5121,39.5498,39.4932,39.5372,29300.0
2005-12-05 11:05:00,62.91,62.99,62.91,62.98,51400.0,39.5309,39.5812,39.5309,39.5749,51400.0
2005-12-05 11:10:00,62.97,63.05,62.97,63.04,39600.0,39.5686,39.6189,39.5686,39.6126,39600.0
2005-12-05 11:15:00,63.03,63.11,63.02,63.07,39700.0,39.6063,39.6566,39.6,39.6315,39700.0
2005-12-05 11:20:00,63.07,63.13,63.01,63.1,43900.0,39.6315,39.6692,39.5938,39.6503,43900.0
2005-12-05 11:25:00,63.12,63.12,63.05,63.07,20600.0,39.6629,39.6629,39.6189,39.6315,20600.0
2005-12-05 11:30:00,63.08,63.12,63.05,63.11,19600.0,39.6377,39.6629,39.6189,39.6566,19600.0
2005-12-05 11:35:00,63.13,63.2,63.11,63.19,30000.0,39.6692,39.7131,39.6566,39.7069,30000.0
2005-12-05 11:40:00,63.2,63.24,63.16,63.19,29000.0,39.7131,39.7383,39.688,39.7069,29000.0
2005-12-05 11:45:00,63.2,63.4,63.2,63.38,44700.0,39.7131,39.8388,39.7131,39.8262,44700.0
2005-12-05 11:50:00,63.37,63.37,63.24,63.32,17000.0,39.82,39.82,39.7383,39.7885,17000.0
2005-12-05 11:55:00,63.32,63.33,63.23,63.28,22000.0,39.7885,39.7948,39.732,39.7634,22000.0
2005-12-05 12:00:00,63.27,63.33,63.25,63.29,15300.0,39.7571,39.7948,39.7446,39.7697,15300.0
2005-12-05 12:05:00,63.3,63.31,63.23,63.26,14500.0,39.776,39.7823,39.732,39.7508,14500.0
2005-12-05 12:10:00,63.26,63.26,63.2,63.2,65500.0,39.7508,39.7508,39.7131,39.7131,65500.0
2005-12-05 12:15:00,63.2,63.26,63.16,63.19,29900.0,39.7131,39.7508,39.688,39.7069,29900.0
2005-12-05 12:20:00,63.18,63.2,63.13,63.16,12200.0,39.7006,39.7131,39.6692,39.688,12200.0
2005-12-05 12:25:00,63.17,63.21,63.15,63.19,13200.0,39.6943,39.7194,39.6817,39.7069,13200.0
2005-12-05 12:30:00,63.19,63.3,63.18,63.27,25400.0,39.7069,39.776,39.7006,39.7571,25400.0
2005-12-05 12:35:00,63.28,63.4,63.24,63.35,37300.0,39.7634,39.8388,39.7383,39.8074,37300.0
2005-12-05 12:40:00,63.3,63.33,63.28,63.29,117000.0,39.776,39.7948,39.7634,39.7697,117000.0
2005-12-05 12:45:00,63.29,63.31,63.27,63.29,61500.0,39.7697,39.7823,39.7571,39.7697,61500.0
2005-12-05 12:50:00,63.28,63.29,63.27,63.28,15700.0,39.7634,39.7697,39.7571,39.7634,15700.0
2005-12-05 12:55:00,63.27,63.3,63.25,63.27,25100.0,39.7571,39.776,39.7446,39.7571,25100.0
2005-12-05 13:00:00,63.27,63.31,63.27,63.29,50000.0,39.7571,39.7823,39.7571,39.7697,50000.0
2005-12-05 13:05:00,63.28,63.29,63.22,63.29,39800.0,39.7634,39.7697,39.7257,39.7697,39800.0
2005-12-05 13:10:00,63.29,63.41,63.28,63.41,56900.0,39.7697,39.8451,39.7634,39.8451,56900.0
2005-12-05 13:15:00,63.39,63.44,63.34,63.43,47000.0,39.8325,39.864,39.8011,39.8577,47000.0
2005-12-05 13:20:00,63.43,63.44,63.32,63.32,43600.0,39.8577,39.864,39.7885,39.7885,43600.0
2005-12-05 13:25:00,63.34,63.48,63.34,63.43,34200.0,39.8011,39.8891,39.8011,39.8577,34200.0
2005-12-05 13:30:00,63.43,63.47,63.37,63.37,26400.0,39.8577,39.8828,39.82,39.82,26400.0
2005-12-05 13:35:00,63.37,63.4,63.35,63.37,20900.0,39.82,39.8388,39.8074,39.82,20900.0
2005-12-05 13:40:00,63.37,63.38,63.3,63.3,22200.0,39.82,39.8262,39.776,39.776,22200.0
2005-12-05 13:45:00,63.32,63.38,63.3,63.38,23500.0,39.7885,39.8262,39.776,39.8262,23500.0
2005-12-05 13:50:00,63.38,63.38,63.09,63.12,53600.0,39.8262,39.8262,39.644,39.6629,53600.0
2005-12-05 13:55:00,63.11,63.15,63.0,63.01,46100.0,39.6566,39.6817,39.5875,39.5938,46100.0
2005-12-05 14:00:00,63.01,63.09,62.97,63.0,50800.0,39.5938,39.644,39.5686,39.5875,50800.0
2005-12-05 14:05:00,63.0,63.01,62.85,62.92,41500.0,39.5875,39.5938,39.4932,39.5372,41500.0
2005-12-05 14:10:00,62.91,62.94,62.82,62.83,63100.0,39.5309,39.5498,39.4744,39.4806,63100.0
2005-12-05 14:15:00,62.83,62.97,62.8,62.96,27600.0,39.4806,39.5686,39.4618,39.5623,27600.0
2005-12-05 14:20:00,62.99,63.04,62.79,62.79,53000.0,39.5812,39.6126,39.4555,39.4555,53000.0
2005-12-05 14:25:00,62.75,62.77,62.43,62.56,77500.0,39.4304,39.4429,39.2293,39.311,77500.0
2005-12-05 14:30:00,62.55,62.74,62.41,62.42,30700.0,39.3047,39.4241,39.2167,39.223,30700.0
2005-12-05 14:35:00,62.43,62.8,62.4,62.69,72700.0,39.2293,39.4618,39.2104,39.3927,72700.0
2005-12-05 14:40:00,62.7,62.79,62.7,62.7,39600.0,39.399,39.4555,39.399,39.399,39600.0
2005-12-05 14:45:00,62.67,62.73,62.52,62.62,27600.0,39.3801,39.4178,39.2858,39.3487,27600.0
2005-12-05 14:50:00,62.62,62.62,62.51,62.51,31600.0,39.3487,39.3487,39.2796,39.2796,31600.0
2005-12-05 14:55:00,62.47,62.55,62.4,62.55,29100.0,39.2544,39.3047,39.2104,39.3047,29100.0
2005-12-05 15:00:00,62.6,62.73,62.56,62.65,37900.0,39.3361,39.4178,39.311,39.3675,37900.0
2005-12-05 15:05:00,62.65,62.77,62.5,62.5,35900.0,39.3675,39.4429,39.2733,39.2733,35900.0
2005-12-05 15:10:00,62.5,62.54,62.39,62.5,26900.0,39.2733,39.2984,39.2042,39.2733,26900.0
2005-12-05 15:15:00,62.5,62.66,62.49,62.55,30900.0,39.2733,39.3738,39.267,39.3047,30900.0
2005-12-05 15:20:00,62.55,62.89,62.36,62.55,87700.0,39.3047,39.5183,39.1853,39.3047,87700.0
2005-12-05 15:25:00,62.54,62.82,62.5,62.55,73500.0,39.2984,39.4744,39.2733,39.3047,73500.0
2005-12-05 15:30:00,62.55,62.85,62.53,62.8,46000.0,39.3047,39.4932,39.2921,39.4618,46000.0
2005-12-05 15:35:00,62.77,62.89,62.76,62.8,35800.0,39.4429,39.5183,39.4367,39.4618,35800.0
2005-12-05 15:40:00,62.77,62.78,62.68,62.76,46000.0,39.4429,39.4492,39.3864,39.4367,46000.0
2005-12-05 15:45:00,62.76,62.79,62.59,62.7,48200.0,39.4367,39.4555,39.3298,39.399,48200.0
2005-12-05 15:50:00,62.71,62.73,62.56,62.64,46800.0,39.4052,39.4178,39.311,39.3613,46800.0
2005-12-05 15:55:00,62.64,62.73,62.64,62.73,75000.0,39.3613,39.4178,39.3613,39.4178,75000.0
2005-12-06 09:30:00,64.0,64.0,64.0,64.0,100.0,40.2158,40.2158,40.2158,40.2158,100.0
2005-12-06 09:35:00,63.4,63.4,63.1,63.25,172800.0,39.8388,39.8388,39.6503,39.7446,172800.0
2005-12-06 09:40:00,63.26,63.33,62.92,63.0,99800.0,39.7508,39.7948,39.5372,39.5875,99800.0
2005-12-06 09:45:00,63.01,63.01,62.88,62.9,93600.0,39.5938,39.5938,39.5121,39.5246,93600.0
2005-12-06 09:50:00,62.89,63.14,62.89,63.14,120700.0,39.5183,39.6754,39.5183,39.6754,120700.0
2005-12-06 09:55:00,63.13,63.14,63.01,63.06,77800.0,39.6692,39.6754,39.5938,39.6252,77800.0
2005-12-06 10:00:00,63.07,63.26,63.07,63.21,101300.0,39.6315,39.7508,39.6315,39.7194,101300.0
2005-12-06 10:05:00,63.2,63.54,63.19,63.35,89300.0,39.7131,39.9268,39.7069,39.8074,89300.0
2005-12-06 10:10:00,63.36,63.4,63.24,63.26,46500.0,39.8137,39.8388,39.7383,39.7508,46500.0
2005-12-06 10:15:00,63.26,63.5,63.21,63.5,107000.0,39.7508,39.9017,39.7194,39.9017,107000.0
2005-12-06 10:20:00,63.5,63.8,63.5,63.76,102700.0,39.9017,40.0902,39.9017,40.065,102700.0
2005-12-06 10:25:00,63.7,63.85,63.67,63.85,87100.0,40.0273,40.1216,40.0085,40.1216,87100.0
2005-12-06 10:30:00,63.85,63.9,63.71,63.71,84300.0,40.1216,40.153,40.0336,40.0336,84300.0
2005-12-06 10:35:00,63.71,63.73,63.53,63.62,74400.0,40.0336,40.0462,39.9205,39.9771,74400.0
2005-12-06 10:40:00,63.62,63.77,63.55,63.77,48500.0,39.9771,40.0713,39.9331,40.0713,48500.0
2005-12-06 10:45:00,63.77,63.95,63.74,63.93,64500.0,40.0713,40.1844,40.0525,40.1719,64500.0
2005-12-06 10:50:00,63.94,64.24,63.9,64.2,123100.0,40.1781,40.3667,40.153,40.3415,123100.0
2005-12-06 10:55:00,64.2,64.21,64.07,64.17,73000.0,40.3415,40.3478,40.2598,40.3227,73000.0
2005-12-06 11:00:00,64.17,64.25,64.17,64.17,86400.0,40.3227,40.3729,40.3227,40.3227,86400.0
2005-12-06 11:05:00,64.17,64.4,64.16,64.29,61100.0,40.3227,40.4672,40.3164,40.3981,61100.0
2005-12-06 11:10:00,64.22,64.3,63.98,64.12,35700.0,40.3541,40.4044,40.2033,40.2912,35700.0
2005-12-06 11:15:00,64.16,64.2,64.04,64.2,33400.0,40.3164,40.3415,40.241,40.3415,33400.0
2005-12-06 11:20:00,64.2,64.28,64.13,64.18,30500.0,40.3415,40.3918,40.2975,40.3289,30500.0
2005-12-06 11:25:00,64.17,64.18,63.99,64.12,38500.0,40.3227,40.3289,40.2096,40.2912,38500.0
2005-12-06 11:30:00,64.13,64.29,64.06,64.26,55200.0,40.2975,40.3981,40.2535,40.3792,55200.0
2005-12-06 11:35:00,64.28,64.38,64.25,64.38,31500.0,40.3918,40.4546,40.3729,40.4546,31500.0
2005-12-06 11:40:00,64.38,64.46,64.38,64.45,35700.0,40.4546,40.5049,40.4546,40.4986,35700.0
2005-12-06 11:45:00,64.45,64.58,64.42,64.44,55800.0,40.4986,40.5803,40.4798,40.4923,55800.0
2005-12-06 11:50:00,64.41,64.66,64.41,64.57,30900.0,40.4735,40.6306,40.4735,40.574,30900.0
2005-12-06 11:55:00,64.58,64.58,64.41,64.48,20000.0,40.5803,40.5803,40.4735,40.5175,20000.0
2005-12-06 12:00:00,64.48,64.5,64.31,64.41,36200.0,40.5175,40.53,40.4106,40.4735,36200.0
2005-12-06 12:05:00,64.42,64.65,64.42,64.65,33400.0,40.4798,40.6243,40.4798,40.6243,33400.0
2005-12-06 12:10:00,64.65,64.71,64.53,64.59,62100.0,40.6243,40.662,40.5489,40.5866,62100.0
2005-12-06 12:15:00,64.58,64.74,64.56,64.69,68800.0,40.5803,40.6808,40.5677,40.6494,68800.0
2005-12-06 12:20:00,64.7,64.72,64.53,64.61,35900.0,40.6557,40.6683,40.5489,40.5991,35900.0
2005-12-06 12:25:00,64.61,64.74,64.41,64.55,72200.0,40.5991,40.6808,40.4735,40.5614,72200.0
2005-12-06 12:30:00,64.55,64.55,64.4,64.4,29600.0,40.5614,40.5614,40.4672,40.4672,29600.0
2005-12-06 12:35:00,64.44,64.5,64.43,64.45,42500.0,40.4923,40.53,40.486,40.4986,42500.0
2005-12-06 12:40:00,64.44,64.47,64.32,64.33,23700.0,40.4923,40.5112,40.4169,40.4232,23700.0
2005-12-06 12:45:00,64.34,64.4,64.31,64.4,18700.0,40.4295,40.4672,40.4106,40.4672,18700.0
2005-12-06 12:50:00,64.42,64.43,64.31,64.36,77800.0,40.4798,40.486,40.4106,40.4421,77800.0
2005-12-06 12:55:00,64.35,64.4,64.18,64.18,28800.0,40.4358,40.4672,40.3289,40.3289,28800.0
2005-12-06 13:00:00,64.22,64.33,64.21,64.28,28900.0,40.3541,40.4232,40.3478,40.3918,28900.0
2005-12-06 13:05:00,64.29,64.37,64.27,64.36,15800.0,40.3981,40.4483,40.3855,40.4421,15800.0
2005-12-06 13:10:00,64.34,64.46,64.34,64.37,20700.0,40.4295,40.5049,40.4295,40.4483,20700.0
2005-12-06 13:15:00,64.37,64.44,64.34,64.41,20200.0,40.4483,40.4923,40.4295,40.4735,20200.0
2005-12-06 13:20:00,64.4,64.5,64.38,64.5,18500.0,40.4672,40.53,40.4546,40.53,18500.0
2005-12-06 13:25:00,64.5,64.58,64.43,64.46,27300.0,40.53,40.5803,40.486,40.5049,27300.0
2005-12-06 13:30:00,64.47,64.5,64.43,64.46,23500.0,40.5112,40.53,40.486,40.5049,23500.0
2005-12-06 13:35:00,64.45,64.45,64.4,64.41,26100.0,40.4986,40.4986,40.4672,40.4735,26100.0
2005-12-06 13:40:00,64.41,64.41,64.33,64.37,16000.0,40.4735,40.4735,40.4232,40.4483,16000.0
2005-12-06 13:45:00,64.37,64.5,64.36,64.41,21700.0,40.4483,40.53,40.4421,40.4735,21700.0
2005-12-06 13:50:00,64.42,64.48,64.34,64.38,22800.0,40.4798,40.5175,40.4295,40.4546,22800.0
2005-12-06 13:55:00,64.37,64.46,64.36,64.46,13800.0,40.4483,40.5049,40.4421,40.5049,13800.0
2005-12-06 14:00:00,64.46,64.46,64.32,64.35,24200.0,40.5049,40.5049,40.4169,40.4358,24200.0
2005-12-06 14:05:00,64.35,64.4,64.25,64.35,62400.0,40.4358,40.4672,40.3729,40.4358,62400.0
2005-12-06 14:10:00,64.35,64.36,64.27,64.28,42200.0,40.4358,40.4421,40.3855,40.3918,42200.0
2005-12-06 14:15:00,64.27,64.35,64.06,64.34,51400.0,40.3855,40.4358,40.2535,40.4295,51400.0
2005-12-06 14:20:00,64.34,64.37,64.32,64.37,10400.0,40.4295,40.4483,40.4169,40.4483,10400.0
2005-12-06 14:25:00,64.37,64.46,64.33,64.41,34700.0,40.4483,40.5049,40.4232,40.4735,34700.0
2005-12-06 14:30:00,64.4,64.4,64.34,64.35,18800.0,40.4672,40.4672,40.4295,40.4358,18800.0
2005-12-06 14:35:00,64.33,64.38,64.3,64.31,13700.0,40.4232,40.4546,40.4044,40.4106,13700.0
2005-12-06 14:40:00,64.3,64.3,64.23,64.27,17200.0,40.4044,40.4044,40.3604,40.3855,17200.0
2005-12-06 14:45:00,64.27,64.3,64.21,64.22,16800.0,40.3855,40.4044,40.3478,40.3541,16800.0
2005-12-06 14:50:00,64.21,64.29,64.21,64.26,16100.0,40.3478,40.3981,40.3478,40.3792,16100.0
2005-12-06 14:55:00,64.27,64.27,64.2,64.24,14400.0,40.3855,40.3855,40.3415,40.3667,14400.0
2005-12-06 15:00:00,64.25,64.28,64.21,64.21,28900.0,40.3729,40.3918,40.3478,40.3478,28900.0
2005-12-06 15:05:00,64.2,64.22,63.97,64.07,47100.0,40.3415,40.3541,40.197,40.2598,47100.0
2005-12-06 15:10:00,64.06,64.12,63.94,64.04,68900.0,40.2535,40.2912,40.1781,40.241,68900.0
2005-12-06 15:15:00,64.11,64.11,63.79,63.93,51500.0,40.285,40.285,40.0839,40.1719,51500.0
2005-12-06 15:20:00,63.93,64.19,63.93,64.03,48000.0,40.1719,40.3352,40.1719,40.2347,48000.0
2005-12-06 15:25:00,64.02,64.21,63.92,64.19,38600.0,40.2284,40.3478,40.1656,40.3352,38600.0
2005-12-06 15:30:00,64.19,64.4,64.13,64.26,51800.0,40.3352,40.4672,40.2975,40.3792,51800.0
2005-12-06 15:35:00,64.26,64.26,63.95,63.96,31500.0,40.3792,40.3792,40.1844,40.1907,31500.0
2005-12-06 15:40:00,63.96,64.2,63.94,64.13,52700.0,40.1907,40.3415,40.1781,40.2975,52700.0
2005-12-06 15:45:00,64.13,64.15,63.86,63.91,90800.0,40.2975,40.3101,40.1279,40.1593,90800.0
2005-12-06 15:50:00,63.95,64.0,63.86,63.93,55800.0,40.1844,40.2158,40.1279,40.1719,55800.0
2005-12-06 15:55:00,63.93,64.06,63.86,64.03,77300.0,40.1719,40.2535,40.1279,40.2347,77300.0
2005-12-07 09:30:00,64.45,64.55,64.4,64.55,149600.0,40.4986,40.5614,40.4672,40.5614,149600.0
2005-12-07 09:35:00,64.53,64.9,64.51,64.88,135700.0,40.5489,40.7814,40.5363,40.7688,135700.0
2005-12-07 09:40:00,64.88,64.88,64.71,64.76,78000.0,40.7688,40.7688,40.662,40.6934,78000.0
2005-12-07 09:45:00,64.64,64.79,64.56,64.79,76800.0,40.618,40.7123,40.5677,40.7123,76800.0
2005-12-07 09:50:00,64.8,64.93,64.77,64.8,100900.0,40.7185,40.8002,40.6997,40.7185,100900.0
2005-12-07 09:55:00,64.79,64.98,64.74,64.95,98600.0,40.7123,40.8316,40.6808,40.8128,98600.0
2005-12-07 10:00:00,64.96,65.09,64.82,64.93,105100.0,40.8191,40.9008,40.7311,40.8002,105100.0
2005-12-07 10:05:00,64.93,65.05,64.75,64.99,58200.0,40.8002,40.8756,40.6871,40.8379,58200.0
2005-12-07 10:10:00,65.01,65.2,65.01,65.18,88100.0,40.8505,40.9699,40.8505,40.9573,88100.0
2005-12-07 10:15:00,65.18,65.4,65.08,65.22,126400.0,40.9573,41.0956,40.8945,40.9825,126400.0
2005-12-07 10:20:00,65.21,65.43,65.2,65.41,36200.0,40.9762,41.1144,40.9699,41.1018,36200.0
2005-12-07 10:25:00,65.41,65.56,65.38,65.44,96300.0,41.1018,41.1961,41.083,41.1207,96300.0
2005-12-07 10:30:00,65.39,65.45,64.8,64.94,147700.0,41.0893,41.127,40.7185,40.8065,147700.0
2005-12-07 10:35:00,64.94,65.41,64.93,65.41,114400.0,40.8065,41.1018,40.8002,41.1018,114400.0
2005-12-07 10:40:00,65.45,65.46,65.28,65.37,103400.0,41.127,41.1333,41.0202,41.0767,103400.0
2005-12-07 10:45:00,65.38,65.39,65.1,65.1,61700.0,41.083,41.0893,40.9071,40.9071,61700.0
2005-12-07 10:50:00,65.11,65.3,64.99,65.09,105600.0,40.9133,41.0327,40.8379,40.9008,105600.0
2005-12-07 10:55:00,65.05,65.24,65.04,65.13,81100.0,40.8756,40.995,40.8693,40.9259,81100.0
2005-12-07 11:00:00,65.13,65.38,65.01,65.03,46100.0,40.9259,41.083,40.8505,40.8631,46100.0
2005-12-07 11:05:00,65.03,65.24,65.02,65.15,62000.0,40.8631,40.995,40.8568,40.9385,62000.0
2005-12-07 11:10:00,65.16,65.28,64.93,64.98,62100.0,40.9448,41.0202,40.8002,40.8316,62100.0
2005-12-07 11:15:00,64.98,65.0,64.85,64.88,53100.0,40.8316,40.8442,40.75,40.7688,53100.0
2005-12-07 11:20:00,64.91,64.94,64.71,64.71,49200.0,40.7877,40.8065,40.662,40.662,49200.0
2005-12-07 11:25:00,64.71,64.71,64.49,64.5,72900.0,40.662,40.662,40.5237,40.53,72900.0
2005-12-07 11:30:00,64.52,64.52,64.35,64.38,91800.0,40.5426,40.5426,40.4358,40.4546,91800.0
2005-12-07 11:35:00,64.38,64.5,64.3,64.46,54000.0,40.4546,40.53,40.4044,40.5049,54000.0
2005-12-07 11:40:00,64.48,64.5,64.36,64.5,39400.0,40.5175,40.53,40.4421,40.53,39400.0
2005-12-07 11:45:00,64.46,64.82,64.4,64.66,69000.0,40.5049,40.7311,40.4672,40.6306,69000.0
2005-12-07 11:50:00,64.65,64.79,64.47,64.7,40900.0,40.6243,40.7123,40.5112,40.6557,40900.0
2005-12-07 11:55:00,64.73,64.76,64.57,64.62,29400.0,40.6746,40.6934,40.574,40.6054,29400.0
2005-12-07 12:00:00,64.58,64.62,64.47,64.49,43100.0,40.5803,40.6054,40.5112,40.5237,43100.0
2005-12-07 12:05:00,64.46,64.77,64.39,64.52,61200.0,40.5049,40.6997,40.4609,40.5426,61200.0
2005-12-07 12:10:00,64.46,64.54,64.39,64.45,47400.0,40.5049,40.5552,40.4609,40.4986,47400.0
2005-12-07 12:15:00,64.44,64.47,64.23,64.32,24800.0,40.4923,40.5112,40.3604,40.4169,24800.0
2005-12-07 12:20:00,64.32,64.42,64.22,64.42,46400.0,40.4169,40.4798,40.3541,40.4798,46400.0
2005-12-07 12:25:00,64.43,64.62,64.36,64.53,54300.0,40.486,40.6054,40.4421,40.5489,54300.0
2005-12-07 12:30:00,64.53,64.53,64.4,64.48,24300.0,40.5489,40.5489,40.4672,40.5175,24300.0
2005-12-07 12:35:00,64.5,64.51,64.4,64.45,16200.0,40.53,40.5363,40.4672,40.4986,16200.0
2005-12-07 12:40:00,64.45,64.56,64.41,64.5,11500.0,40.4986,40.5677,40.4735,40.53,11500.0
2005-12-07 12:45:00,64.49,64.49,64.4,64.4,22400.0,40.5237,40.5237,40.4672,40.4672,22400.0
2005-12-07 12:50:00,64.41,64.7,64.41,64.55,26200.0,40.4735,40.6557,40.4735,40.5614,26200.0
2005-12-07 12:55:00,64.55,64.64,64.42,64.56,28200.0,40.5614,40.618,40.4798,40.5677,28200.0
2005-12-07 13:00:00,64.51,64.56,64.5,64.51,25600.0,40.5363,40.5677,40.53,40.5363,25600.0
2005-12-07 13:05:00,64.51,64.6,64.46,64.59,47500.0,40.5363,40.5929,40.5049,40.5866,47500.0
2005-12-07 13:10:00,64.59,64.62,64.5,64.6,63200.0,40.5866,40.6054,40.53,40.5929,63200.0
2005-12-07 13:15:00,64.6,64.66,64.51,64.52,25200.0,40.5929,40.6306,40.5363,40.5426,25200.0
2005-12-07 13:20:00,64.53,64.61,64.52,64.56,23100.0,40.5489,40.5991,40.5426,40.5677,23100.0
2005-12-07 13:25:00,64.55,64.55,64.38,64.44,51600.0,40.5614,40.5614,40.4546,40.4923,51600.0
2005-12-07 13:30:00,64.44,64.49,64.32,64.32,38200.0,40.4923,40.5237,40.4169,40.4169,38200.0
2005-12-07 13:35:00,64.35,64.37,64.22,64.22,32500.0,40.4358,40.4483,40.3541,40.3541,32500.0
2005-12-07 13:40:00,64.21,64.48,64.15,64.48,20800.0,40.3478,40.5175,40.3101,40.5175,20800.0
2005-12-07 13:45:00,64.47,64.49,64.16,64.17,33400.0,40.5112,40.5237,40.3164,40.3227,33400.0
2005-12-07 13:50:00,64.2,64.31,64.2,64.31,83900.0,40.3415,40.4106,40.3415,40.4106,83900.0
2005-12-07 13:55:00,64.31,64.34,64.21,64.28,52500.0,40.4106,40.4295,40.3478,40.3918,52500.0
2005-12-07 14:00:00,64.28,64.31,63.95,64.0,56800.0,40.3918,40.4106,40.1844,40.2158,56800.0
2005-12-07 14:05:00,64.01,64.16,63.91,64.16,34100.0,40.2221,40.3164,40.1593,40.3164,34100.0
2005-12-07 14:10:00,64.16,64.19,64.04,64.19,26000.0,40.3164,40.3352,40.241,40.3352,26000.0
2005-12-07 14:15:00,64.19,64.39,64.19,64.3,37400.0,40.3352,40.4609,40.3352,40.4044,37400.0
2005-12-07 14:20:00,64.29,64.49,64.29,64.35,28600.0,40.3981,40.5237,40.3981,40.4358,28600.0
2005-12-07 14:25:00,64.38,64.41,64.24,64.25,32700.0,40.4546,40.4735,40.3667,40.3729,32700.0
2005-12-07 14:30:00,64.25,64.33,64.07,64.26,48700.0,40.3729,40.4232,40.2598,40.3792,48700.0
2005-12-07 14:35:00,64.26,64.35,64.21,64.28,38500.0,40.3792,40.4358,40.3478,40.3918,38500.0
2005-12-07 14:40:00,64.28,64.38,64.26,64.27,17200.0,40.3918,40.4546,40.3792,40.3855,17200.0
2005-12-07 14:45:00,64.28,64.49,64.27,64.38,46000.0,40.3918,40.5237,40.3855,40.4546,46000.0
2005-12-07 14:50:00,64.39,64.4,64.12,64.22,33800.0,40.4609,40.4672,40.2912,40.3541,33800.0
2005-12-07 14:55:00,64.2,64.25,64.08,64.13,68900.0,40.3415,40.3729,40.2661,40.2975,68900.0
2005-12-07 15:00:00,64.17,64.18,64.08,64.14,32500.0,40.3227,40.3289,40.2661,40.3038,32500.0
2005-12-07 15:05:00,64.12,64.36,64.12,64.33,39800.0,40.2912,40.4421,40.2912,40.4232,39800.0
2005-12-07 15:10:00,64.29,64.29,64.2,64.22,26600.0,40.3981,40.3981,40.3415,40.3541,26600.0
2005-12-07 15:15:00,64.22,64.26,64.18,64.26,31600.0,40.3541,40.3792,40.3289,40.3792,31600.0
2005-12-07 15:20:00,64.26,64.38,64.25,64.36,27000.0,40.3792,40.4546,40.3729,40.4421,27000.0
2005-12-07 15:25:00,64.38,64.48,64.32,64.4,44500.0,40.4546,40.5175,40.4169,40.4672,44500.0
2005-12-07 15:30:00,64.39,64.7,64.39,64.59,72800.0,40.4609,40.6557,40.4609,40.5866,72800.0
2005-12-07 15:35:00,64.57,64.62,64.37,64.4,60800.0,40.574,40.6054,40.4483,40.4672,60800.0
2005-12-07 15:40:00,64.4,64.46,64.37,64.42,89000.0,40.4672,40.5049,40.4483,40.4798,89000.0
2005-12-07 15:45:00,64.41,64.43,64.24,64.24,47700.0,40.4735,40.486,40.3667,40.3667,47700.0
2005-12-07 15:50:00,64.27,64.44,64.25,64.37,61900.0,40.3855,40.4923,40.3729,40.4483,61900.0
2005-12-07 15:55:00,64.37,64.61,64.37,64.44,69700.0,40.4483,40.5991,40.4483,40.4923,69700.0
2005-12-08 09:30:00,64.44,65.4,64.44,65.26,122000.0,40.4923,41.0956,40.4923,41.0076,122000.0
2005-12-08 09:35:00,65.27,65.27,64.86,64.9,59500.0,41.0139,41.0139,40.7562,40.7814,59500.0
2005-12-08 09:40:00,64.91,65.04,64.77,65.0,39600.0,40.7877,40.8693,40.6997,40.8442,39600.0
2005-12-08 09:45:00,64.99,65.0,64.76,64.8,74100.0,40.8379,40.8442,40.6934,40.7185,74100.0
2005-12-08 09:50:00,64.84,65.09,64.81,64.92,48300.0,40.7437,40.9008,40.7248,40.7939,48300.0
2005-12-08 09:55:00,64.93,65.09,64.9,65.06,36800.0,40.8002,40.9008,40.7814,40.8819,36800.0
2005-12-08 10:00:00,65.01,65.21,65.01,65.18,47000.0,40.8505,40.9762,40.8505,40.9573,47000.0
2005-12-08 10:05:00,65.16,65.23,65.06,65.07,61200.0,40.9448,40.9887,40.8819,40.8882,61200.0
2005-12-08 10:10:00,65.07,65.16,64.95,64.99,45600.0,40.8882,40.9448,40.8128,40.8379,45600.0
2005-12-08 10:15:00,64.98,65.1,64.96,65.03,25800.0,40.8316,40.9071,40.8191,40.8631,25800.0
2005-12-08 10:20:00,65.04,65.12,64.96,64.98,43600.0,40.8693,40.9196,40.8191,40.8316,43600.0
2005-12-08 10:25:00,64.97,65.0,64.87,65.0,42600.0,40.8254,40.8442,40.7625,40.8442,42600.0
2005-12-08 10:30:00,64.9,65.12,64.69,64.69,94100.0,40.7814,40.9196,40.6494,40.6494,94100.0
2005-12-08 10:35:00,64.74,64.79,64.52,64.66,82700.0,40.6808,40.7123,40.5426,40.6306,82700.0
2005-12-08 10:40:00,64.65,64.8,64.65,64.75,92900.0,40.6243,40.7185,40.6243,40.6871,92900.0
2005-12-08 10:45:00,64.76,64.84,64.65,64.77,65300.0,40.6934,40.7437,40.6243,40.6997,65300.0
2005-12-08 10:50:00,64.84,65.23,64.78,64.89,65700.0,40.7437,40.9887,40.706,40.7751,65700.0
2005-12-08 10:55:00,64.88,65.25,64.88,65.1,72200.0,40.7688,41.0013,40.7688,40.9071,72200.0
2005-12-08 11:00:00,65.22,65.38,65.12,65.34,69400.0,40.9825,41.083,40.9196,41.0579,69400.0
2005-12-08 11:05:00,65.33,65.51,65.22,65.37,94500.0,41.0516,41.1647,40.9825,41.0767,94500.0
2005-12-08 11:10:00,65.38,65.46,65.28,65.35,52200.0,41.083,41.1333,41.0202,41.0641,52200.0
2005-12-08 11:15:00,65.34,65.58,65.32,65.51,110000.0,41.0579,41.2087,41.0453,41.1647,110000.0
2005-12-08 11:20:00,65.52,65.58,65.42,65.47,68200.0,41.171,41.2087,41.1081,41.1395,68200.0
2005-12-08 11:25:00,65.47,65.59,65.45,65.54,36900.0,41.1395,41.215,41.127,41.1835,36900.0
2005-12-08 11:30:00,65.54,65.58,65.44,65.51,20500.0,41.1835,41.2087,41.1207,41.1647,20500.0
2005-12-08 11:35:00,65.51,65.69,65.51,65.66,38400.0,41.1647,41.2778,41.1647,41.2589,38400.0
2005-12-08 11:40:00,65.65,65.65,65.51,65.6,22300.0,41.2527,41.2527,41.1647,41.2212,22300.0
2005-12-08 11:45:00,65.59,65.59,65.42,65.46,27600.0,41.215,41.215,41.1081,41.1333,27600.0
2005-12-08 11:50:00,65.43,65.51,65.31,65.4,53400.0,41.1144,41.1647,41.039,41.0956,53400.0
2005-12-08 11:55:00,65.42,65.47,65.35,65.42,30900.0,41.1081,41.1395,41.0641,41.1081,30900.0
2005-12-08 12:00:00,65.42,65.55,65.4,65.5,28400.0,41.1081,41.1898,41.0956,41.1584,28400.0
2005-12-08 12:05:00,65.49,65.52,65.42,65.42,31800.0,41.1521,41.171,41.1081,41.1081,31800.0
2005-12-08 12:10:00,65.43,65.45,65.37,65.4,28400.0,41.1144,41.127,41.0767,41.0956,28400.0
2005-12-08 12:15:00,65.35,65.45,65.31,65.45,39500.0,41.0641,41.127,41.039,41.127,39500.0
2005-12-08 12:20:00,65.45,65.46,65.38,65.41,18400.0,41.127,41.1333,41.083,41.1018,18400.0
2005-12-08 12:25:00,65.41,65.42,65.31,65.35,23400.0,41.1018,41.1081,41.039,41.0641,23400.0
2005-12-08 12:30:00,65.35,65.4,65.33,65.33,20900.0,41.0641,41.0956,41.0516,41.0516,20900.0
2005-12-08 12:35:00,65.34,65.38,65.31,65.35,30300.0,41.0579,41.083,41.039,41.0641,30300.0
2005-12-08 12:40:00,65.34,65.41,65.29,65.4,39000.0,41.0579,41.1018,41.0264,41.0956,39000.0
2005-12-08 12:45:00,65.38,65.38,65.22,65.32,46400.0,41.083,41.083,40.9825,41.0453,46400.0
2005-12-08 12:50:00,65.33,65.48,65.33,65.48,16500.0,41.0516,41.1458,41.0516,41.1458,16500.0
2005-12-08 12:55:00,65.47,65.48,65.3,65.48,39200.0,41.1395,41.1458,41.0327,41.1458,39200.0
2005-12-08 13:00:00,65.5,65.55,65.28,65.28,34700.0,41.1584,41.1898,41.0202,41.0202,34700.0
2005-12-08 13:05:00,65.29,65.48,65.29,65.35,36600.0,41.0264,41.1458,41.0264,41.0641,36600.0
2005-12-08 13:10:00,65.28,65.47,65.28,65.47,29900.0,41.0202,41.1395,41.0202,41.1395,29900.0
2005-12-08 13:15:00,65.47,65.47,65.34,65.36,21700.0,41.1395,41.1395,41.0579,41.0704,21700.0
2005-12-08 13:20:00,65.36,65.49,65.36,65.45,22900.0,41.0704,41.1521,41.0704,41.127,22900.0
2005-12-08 13:25:00,65.45,65.49,65.36,65.36,33000.0,41.127,41.1521,41.0704,41.0704,33000.0
2005-12-08 13:30:00,65.36,65.46,65.3,65.45,41800.0,41.0704,41.1333,41.0327,41.127,41800.0
2005-12-08 13:35:00,65.46,65.54,65.41,65.45,22300.0,41.1333,41.1835,41.1018,41.127,22300.0
2005-12-08 13:40:00,65.46,65.54,65.43,65.53,28700.0,41.1333,41.1835,41.1144,41.1773,28700.0
2005-12-08 13:45:00,65.52,65.55,65.41,65.42,27600.0,41.171,41.1898,41.1018,41.1081,27600.0
2005-12-08 13:50:00,65.41,65.49,65.38,65.38,28800.0,41.1018,41.1521,41.083,41.083,28800.0
2005-12-08 13:55:00,65.39,65.49,65.39,65.49,16500.0,41.0893,41.1521,41.0893,41.1521,16500.0
2005-12-08 14:00:00,65.49,65.53,65.43,65.5,24000.0,41.1521,41.1773,41.1144,41.1584,24000.0
2005-12-08 14:05:00,65.49,65.55,65.48,65.53,74100.0,41.1521,41.1898,41.1458,41.1773,74100.0
2005-12-08 14:10:00,65.53,65.56,65.4,65.41,72800.0,41.1773,41.1961,41.0956,41.1018,72800.0
2005-12-08 14:15:00,65.4,65.43,65.25,65.32,58600.0,41.0956,41.1144,41.0013,41.0453,58600.0
2005-12-08 14:20:00,65.33,65.56,65.33,65.56,66500.0,41.0516,41.1961,41.0516,41.1961,66500.0
2005-12-08 14:25:00,65.56,65.67,65.5,65.66,50600.0,41.1961,41.2652,41.1584,41.2589,50600.0
2005-12-08 14:30:00,65.67,65.67,65.4,65.55,41300.0,41.2652,41.2652,41.0956,41.1898,41300.0
2005-12-08 14:35:00,65.53,65.67,65.48,65.65,52400.0,41.1773,41.2652,41.1458,41.2527,52400.0
2005-12-08 14:40:00,65.66,65.73,65.51,65.68,45800.0,41.2589,41.3029,41.1647,41.2715,45800.0
2005-12-08 14:45:00,65.69,65.84,65.67,65.75,61100.0,41.2778,41.372,41.2652,41.3155,61100.0
2005-12-08 14:50:00,65.74,65.77,65.67,65.74,36000.0,41.3092,41.3281,41.2652,41.3092,36000.0
2005-12-08 14:55:00,65.75,65.77,65.61,65.66,37900.0,41.3155,41.3281,41.2275,41.2589,37900.0
2005-12-08 15:00:00,65.61,65.93,65.61,65.86,58800.0,41.2275,41.4286,41.2275,41.3846,58800.0
2005-12-08 15:05:00,65.87,65.87,65.7,65.73,35600.0,41.3909,41.3909,41.2841,41.3029,35600.0
2005-12-08 15:10:00,65.73,65.79,65.61,65.65,54900.0,41.3029,41.3406,41.2275,41.2527,54900.0
2005-12-08 15:15:00,65.65,65.86,65.63,65.83,59100.0,41.2527,41.3846,41.2401,41.3658,59100.0
2005-12-08 15:20:00,65.84,65.92,65.7,65.88,49800.0,41.372,41.4223,41.2841,41.3972,49800.0
2005-12-08 15:25:00,65.9,65.92,65.8,65.83,47300.0,41.4097,41.4223,41.3469,41.3658,47300.0
2005-12-08 15:30:00,65.84,65.97,65.83,65.97,57000.0,41.372,41.4537,41.3658,41.4537,57000.0
2005-12-08 15:35:00,65.97,66.35,65.94,66.21,163500.0,41.4537,41.6925,41.4349,41.6045,163500.0
2005-12-08 15:40:00,66.21,66.33,66.19,66.26,82300.0,41.6045,41.6799,41.592,41.636,82300.0
2005-12-08 15:45:00,66.23,66.26,66.09,66.1,83400.0,41.6171,41.636,41.5291,41.5354,83400.0
2005-12-08 15:50:00,66.1,66.15,66.09,66.13,67900.0,41.5354,41.5668,41.5291,41.5543,67900.0
2005-12-08 15:55:00,66.14,66.2,66.1,66.14,69100.0,41.5606,41.5983,41.5354,41.5606,69100.0
2005-12-09 09:30:00,66.0,66.01,65.55,65.57,113400.0,41.4726,41.4789,41.1898,41.2024,113400.0
2005-12-09 09:35:00,65.66,65.82,65.25,65.33,86400.0,41.2589,41.3595,41.0013,41.0516,86400.0
2005-12-09 09:40:00,65.26,65.48,65.15,65.27,98900.0,41.0076,41.1458,40.9385,41.0139,98900.0
2005-12-09 09:45:00,65.28,65.68,65.23,65.68,94500.0,41.0202,41.2715,40.9887,41.2715,94500.0
2005-12-09 09:50:00,65.64,65.68,65.25,65.3,98700.0,41.2464,41.2715,41.0013,41.0327,98700.0
2005-12-09 09:55:00,65.34,65.35,65.0,65.15,87100.0,41.0579,41.0641,40.8442,40.9385,87100.0
2005-12-09 10:00:00,65.16,65.3,64.94,65.09,102300.0,40.9448,41.0327,40.8065,40.9008,102300.0
2005-12-09 10:05:00,65.08,65.14,64.82,64.9,102100.0,40.8945,40.9322,40.7311,40.7814,102100.0
2005-12-09 10:10:00,64.86,65.14,64.78,65.09,55000.0,40.7562,40.9322,40.706,40.9008,55000.0
2005-12-09 10:15:00,65.1,65.15,64.82,64.84,61100.0,40.9071,40.9385,40.7311,40.7437,61100.0
2005-12-09 10:20:00,64.85,64.94,64.81,64.94,42000.0,40.75,40.8065,40.7248,40.8065,42000.0
2005-12-09 10:25:00,64.96,65.05,64.85,64.96,51900.0,40.8191,40.8756,40.75,40.8191,51900.0
2005-12-09 10:30:00,64.96,65.1,64.89,65.08,59600.0,40.8191,40.9071,40.7751,40.8945,59600.0
2005-12-09 10:35:00,65.06,65.18,64.97,65.18,52600.0,40.8819,40.9573,40.8254,40.9573,52600.0
2005-12-09 10:40:00,65.18,65.35,65.13,65.19,105400.0,40.9573,41.0641,40.9259,40.9636,105400.0
2005-12-09 10:45:00,65.25,65.39,65.19,65.35,64200.0,41.0013,41.0893,40.9636,41.0641,64200.0
2005-12-09 10:50:00,65.31,65.4,65.2,65.4,53800.0,41.039,41.0956,40.9699,41.0956,53800.0
2005-12-09 10:55:00,65.45,65.47,65.27,65.28,47800.0,41.127,41.1395,41.0139,41.0202,47800.0
2005-12-09 11:00:00,65.28,65.48,65.28,65.45,44500.0,41.0202,41.1458,41.0202,41.127,44500.0
2005-12-09 11:05:00,65.46,65.51,65.34,65.46,43400.0,41.1333,41.1647,41.0579,41.1333,43400.0
2005-12-09 11:10:00,65.46,65.6,65.42,65.47,84100.0,41.1333,41.2212,41.1081,41.1395,84100.0
2005-12-09 11:15:00,65.47,65.5,65.39,65.41,17700.0,41.1395,41.1584,41.0893,41.1018,17700.0
2005-12-09 11:20:00,65.41,65.45,65.26,65.3,78600.0,41.1018,41.127,41.0076,41.0327,78600.0
2005-12-09 11:25:00,65.31,65.38,65.17,65.17,31400.0,41.039,41.083,40.951,40.951,31400.0
2005-12-09 11:30:00,65.13,65.25,65.1,65.21,40100.0,40.9259,41.0013,40.9071,40.9762,40100.0
2005-12-09 11:35:00,65.2,65.25,65.11,65.19,31600.0,40.9699,41.0013,40.9133,40.9636,31600.0
2005-12-09 11:40:00,65.2,65.2,64.82,64.86,25300.0,40.9699,40.9699,40.7311,40.7562,25300.0
2005-12-09 11:45:00,64.86,64.96,64.8,64.88,42700.0,40.7562,40.8191,40.7185,40.7688,42700.0
2005-12-09 11:50:00,64.91,65.0,64.88,64.94,26200.0,40.7877,40.8442,40.7688,40.8065,26200.0
2005-12-09 11:55:00,64.94,65.0,64.87,64.96,24600.0,40.8065,40.8442,40.7625,40.8191,24600.0
2005-12-09 12:00:00,65.0,65.0,64.8,64.99,33900.0,40.8442,40.8442,40.7185,40.8379,33900.0
2005-12-09 12:05:00,64.99,65.03,64.86,64.92,41400.0,40.8379,40.8631,40.7562,40.7939,41400.0
2005-12-09 12:10:00,64.92,64.95,64.8,64.8,43400.0,40.7939,40.8128,40.7185,40.7185,43400.0
2005-12-09 12:15:00,64.8,64.83,64.76,64.8,23200.0,40.7185,40.7374,40.6934,40.7185,23200.0
2005-12-09 12:20:00,64.78,64.8,64.63,64.63,35700.0,40.706,40.7185,40.6117,40.6117,35700.0
2005-12-09 12:25:00,64.63,64.65,64.44,64.63,41200.0,40.6117,40.6243,40.4923,40.6117,41200.0
2005-12-09 12:30:00,64.65,64.87,64.65,64.81,18300.0,40.6243,40.7625,40.6243,40.7248,18300.0
2005-12-09 12:35:00,64.81,64.82,64.7,64.7,21000.0,40.7248,40.7311,40.6557,40.6557,21000.0
2005-12-09 12:40:00,64.7,64.76,64.67,64.71,15900.0,40.6557,40.6934,40.6369,40.662,15900.0
2005-12-09 12:45:00,64.73,64.85,64.73,64.84,21100.0,40.6746,40.75,40.6746,40.7437,21100.0
2005-12-09 12:50:00,64.86,64.97,64.86,64.95,22700.0,40.7562,40.8254,40.7562,40.8128,22700.0
2005-12-09 12:55:00,64.95,64.95,64.85,64.93,26100.0,40.8128,40.8128,40.75,40.8002,26100.0
2005-12-09 13:00:00,64.95,65.01,64.95,64.96,21400.0,40.8128,40.8505,40.8128,40.8191,21400.0
2005-12-09 13:05:00,64.97,64.98,64.94,64.95,21500.0,40.8254,40.8316,40.8065,40.8128,21500.0
2005-12-09 13:10:00,64.95,64.96,64.88,64.9,13500.0,40.8128,40.8191,40.7688,40.7814,13500.0
2005-12-09 13:15:00,64.87,64.92,64.8,64.92,21800.0,40.7625,40.7939,40.7185,40.7939,21800.0
2005-12-09 13:20:00,64.91,64.96,64.85,64.88,19400.0,40.7877,40.8191,40.75,40.7688,19400.0
2005-12-09 13:25:00,64.88,64.97,64.84,64.97,14000.0,40.7688,40.8254,40.7437,40.8254,14000.0
2005-12-09 13:30:00,64.97,65.04,64.92,65.04,46800.0,40.8254,40.8693,40.7939,40.8693,46800.0
2005-12-09 13:35:00,65.06,65.07,64.98,64.98,26900.0,40.8819,40.8882,40.8316,40.8316,26900.0
2005-12-09 13:40:00,64.98,65.08,64.96,65.04,41000.0,40.8316,40.8945,40.8191,40.8693,41000.0
2005-12-09 13:45:00,65.04,65.06,64.89,64.9,36800.0,40.8693,40.8819,40.7751,40.7814,36800.0
2005-12-09 13:50:00,64.9,65.01,64.81,64.95,33400.0,40.7814,40.8505,40.7248,40.8128,33400.0
2005-12-09 13:55:00,64.94,64.94,64.7,64.71,17300.0,40.8065,40.8065,40.6557,40.662,17300.0
2005-12-09 14:00:00,64.71,64.81,64.7,64.75,56900.0,40.662,40.7248,40.6557,40.6871,56900.0
2005-12-09 14:05:00,64.74,64.77,64.62,64.68,67700.0,40.6808,40.6997,40.6054,40.6431,67700.0
2005-12-09 14:10:00,64.69,64.92,64.69,64.91,21100.0,40.6494,40.7939,40.6494,40.7877,21100.0
2005-12-09 14:15:00,64.91,65.12,64.9,64.99,37800.0,40.7877,40.9196,40.7814,40.8379,37800.0
2005-12-09 14:20:00,65.0,65.2,64.95,65.09,87600.0,40.8442,40.9699,40.8128,40.9008,87600.0
2005-12-09 14:25:00,65.08,65.11,65.04,65.1,47000.0,40.8945,40.9133,40.8693,40.9071,47000.0
2005-12-09 14:30:00,65.11,65.15,65.1,65.11,20400.0,40.9133,40.9385,40.9071,40.9133,20400.0
2005-12-09 14:35:00,65.1,65.11,64.95,65.01,33900.0,40.9071,40.9133,40.8128,40.8505,33900.0
2005-12-09 14:40:00,65.0,65.13,64.96,65.08,29200.0,40.8442,40.9259,40.8191,40.8945,29200.0
2005-12-09 14:45:00,65.08,65.13,65.05,65.11,24200.0,40.8945,40.9259,40.8756,40.9133,24200.0
2005-12-09 14:50:00,65.11,65.15,65.1,65.13,14200.0,40.9133,40.9385,40.9071,40.9259,14200.0
2005-12-09 14:55:00,65.11,65.18,65.1,65.15,26900.0,40.9133,40.9573,40.9071,40.9385,26900.0
2005-12-09 15:00:00,65.14,65.16,65.02,65.03,32700.0,40.9322,40.9448,40.8568,40.8631,32700.0
2005-12-09 15:05:00,65.03,65.08,65.03,65.06,23300.0,40.8631,40.8945,40.8631,40.8819,23300.0
2005-12-09 15:10:00,65.05,65.14,65.05,65.14,35300.0,40.8756,40.9322,40.8756,40.9322,35300.0
2005-12-09 15:15:00,65.14,65.24,65.13,65.23,15900.0,40.9322,40.995,40.9259,40.9887,15900.0
2005-12-09 15:20:00,65.23,65.24,65.14,65.19,29000.0,40.9887,40.995,40.9322,40.9636,29000.0
2005-12-09 15:25:00,65.19,65.19,65.14,65.17,22100.0,40.9636,40.9636,40.9322,40.951,22100.0
2005-12-09 15:30:00,65.17,65.26,65.14,65.26,51000.0,40.951,41.0076,40.9322,41.0076,51000.0
2005-12-09 15:35:00,65.26,65.28,65.22,65.23,32200.0,41.0076,41.0202,40.9825,40.9887,32200.0
2005-12-09 15:40:00,65.23,65.41,65.21,65.41,40500.0,40.9887,41.1018,40.9762,41.1018,40500.0
2005-12-09 15:45:00,65.42,65.49,65.41,65.43,51000.0,41.1081,41.1521,41.1018,41.1144,51000.0
2005-12-09 15:50:00,65.43,65.44,65.39,65.41,52300.0,41.1144,41.1207,41.0893,41.1018,52300.0
2005-12-09 15:55:00,65.4,65.42,65.32,65.34,48200.0,41.0956,41.1081,41.0453,41.0579,48200.0
2005-12-12 09:30:00,66.93,67.24,66.93,67.2,216400.0,42.057,42.2518,42.057,42.2266,216400.0
2005-12-12 09:35:00,67.2,67.2,66.98,67.01,96400.0,42.2266,42.2266,42.0884,42.1072,96400.0
2005-12-12 09:40:00,67.01,67.4,67.01,67.37,115900.0,42.1072,42.3523,42.1072,42.3335,115900.0
2005-12-12 09:45:00,67.35,67.5,67.35,67.46,108900.0,42.3209,42.4151,42.3209,42.39,108900.0
2005-12-12 09:50:00,67.42,67.51,67.06,67.06,89800.0,42.3649,42.4214,42.1387,42.1387,89800.0
2005-12-12 09:55:00,67.01,67.18,66.9,66.95,82800.0,42.1072,42.2141,42.0381,42.0695,82800.0
2005-12-12 10:00:00,66.93,66.98,66.88,66.96,92700.0,42.057,42.0884,42.0256,42.0758,92700.0
2005-12-12 10:05:00,66.92,66.97,66.8,66.97,62700.0,42.0507,42.0821,41.9753,42.0821,62700.0
2005-12-12 10:10:00,66.98,67.13,66.8,66.91,89000.0,42.0884,42.1826,41.9753,42.0444,89000.0
2005-12-12 10:15:00,66.92,67.07,66.91,66.96,55600.0,42.0507,42.1449,42.0444,42.0758,55600.0
2005-12-12 10:20:00,66.96,66.96,66.86,66.89,37400.0,42.0758,42.0758,42.013,42.0318,37400.0
2005-12-12 10:25:00,66.88,67.04,66.88,66.93,34100.0,42.0256,42.1261,42.0256,42.057,34100.0
2005-12-12 10:30:00,66.93,66.96,66.77,66.77,37900.0,42.057,42.0758,41.9564,41.9564,37900.0
2005-12-12 10:35:00,66.76,66.76,66.57,66.67,81500.0,41.9501,41.9501,41.8308,41.8936,81500.0
2005-12-12 10:40:00,66.67,66.71,66.51,66.56,60100.0,41.8936,41.9187,41.7931,41.8245,60100.0
2005-12-12 10:45:00,66.56,66.75,66.5,66.69,62900.0,41.8245,41.9439,41.7868,41.9062,62900.0
2005-12-12 10:50:00,66.68,66.8,66.66,66.73,41600.0,41.8999,41.9753,41.8873,41.9313,41600.0
2005-12-12 10:55:00,66.73,66.93,66.73,66.83,49800.0,41.9313,42.057,41.9313,41.9941,49800.0
2005-12-12 11:00:00,66.8,66.9,66.75,66.83,36000.0,41.9753,42.0381,41.9439,41.9941,36000.0
2005-12-12 11:05:00,66.83,66.83,66.73,66.75,19200.0,41.9941,41.9941,41.9313,41.9439,19200.0
2005-12-12 11:10:00,66.75,67.03,66.72,66.97,35200.0,41.9439,42.1198,41.925,42.0821,35200.0
2005-12-12 11:15:00,66.97,67.0,66.8,66.9,36300.0,42.0821,42.101,41.9753,42.0381,36300.0
2005-12-12 11:20:00,66.9,66.95,66.82,66.85,32600.0,42.0381,42.0695,41.9879,42.0067,32600.0
2005-12-12 11:25:00,66.85,66.86,66.68,66.7,31200.0,42.0067,42.013,41.8999,41.9124,31200.0
2005-12-12 11:30:00,66.73,66.78,66.54,66.55,48100.0,41.9313,41.9627,41.8119,41.8182,48100.0
2005-12-12 11:35:00,66.54,66.64,66.52,66.59,43000.0,41.8119,41.8747,41.7993,41.8433,43000.0
2005-12-12 11:40:00,66.59,66.63,66.55,66.56,39600.0,41.8433,41.8685,41.8182,41.8245,39600.0
2005-12-12 11:45:00,66.56,66.62,66.51,66.57,26000.0,41.8245,41.8622,41.7931,41.8308,26000.0
2005-12-12 11:50:00,66.57,66.61,66.53,66.58,24400.0,41.8308,41.8559,41.8056,41.837,24400.0
2005-12-12 11:55:00,66.57,66.77,66.57,66.67,77900.0,41.8308,41.9564,41.8308,41.8936,77900.0
2005-12-12 12:00:00,66.63,66.88,66.63,66.7,29700.0,41.8685,42.0256,41.8685,41.9124,29700.0
2005-12-12 12:05:00,66.7,66.74,66.6,66.66,23000.0,41.9124,41.9376,41.8496,41.8873,23000.0
2005-12-12 12:10:00,66.66,66.68,66.58,66.58,18700.0,41.8873,41.8999,41.837,41.837,18700.0
2005-12-12 12:15:00,66.59,66.73,66.59,66.65,17900.0,41.8433,41.9313,41.8433,41.881,17900.0
2005-12-12 12:20:00,66.63,66.69,66.63,66.69,21900.0,41.8685,41.9062,41.8685,41.9062,21900.0
2005-12-12 12:25:00,66.69,66.74,66.59,66.64,30000.0,41.9062,41.9376,41.8433,41.8747,30000.0
2005-12-12 12:30:00,66.64,66.66,66.57,66.6,25100.0,41.8747,41.8873,41.8308,41.8496,25100.0
2005-12-12 12:35:00,66.61,66.61,66.51,66.51,14200.0,41.8559,41.8559,41.7931,41.7931,14200.0
2005-12-12 12:40:00,66.51,66.54,66.46,66.49,58200.0,41.7931,41.8119,41.7616,41.7805,58200.0
2005-12-12 12:45:00,66.48,66.59,66.46,66.47,32200.0,41.7742,41.8433,41.7616,41.7679,32200.0
2005-12-12 12:50:00,66.47,66.55,66.43,66.46,20400.0,41.7679,41.8182,41.7428,41.7616,20400.0
2005-12-12 12:55:00,66.46,66.48,66.37,66.39,24000.0,41.7616,41.7742,41.7051,41.7177,24000.0
2005-12-12 13:00:00,66.39,66.41,66.15,66.15,30500.0,41.7177,41.7302,41.5668,41.5668,30500.0
2005-12-12 13:05:00,66.04,66.35,66.04,66.28,58300.0,41.4977,41.6925,41.4977,41.6485,58300.0
2005-12-12 13:10:00,66.29,66.41,66.2,66.31,31300.0,41.6548,41.7302,41.5983,41.6674,31300.0
2005-12-12 13:15:00,66.31,66.37,66.29,66.31,18700.0,41.6674,41.7051,41.6548,41.6674,18700.0
2005-12-12 13:20:00,66.3,66.34,66.26,66.34,23900.0,41.6611,41.6862,41.636,41.6862,23900.0
2005-12-12 13:25:00,66.34,66.41,66.29,66.37,22100.0,41.6862,41.7302,41.6548,41.7051,22100.0
2005-12-12 13:30:00,66.37,66.41,66.34,66.34,15500.0,41.7051,41.7302,41.6862,41.6862,15500.0
2005-12-12 13:35:00,66.34,66.37,66.2,66.23,20500.0,41.6862,41.7051,41.5983,41.6171,20500.0
2005-12-12 13:40:00,66.22,66.27,66.2,66.23,26200.0,41.6108,41.6422,41.5983,41.6171,26200.0
2005-12-12 13:45:00,66.24,66.25,66.12,66.17,31000.0,41.6234,41.6297,41.548,41.5794,31000.0
2005-12-12 13:50:00,66.17,66.24,66.14,66.19,38400.0,41.5794,41.6234,41.5606,41.592,38400.0
2005-12-12 13:55:00,66.18,66.22,66.16,66.17,20700.0,41.5857,41.6108,41.5731,41.5794,20700.0
2005-12-12 14:00:00,66.18,66.25,66.18,66.25,52400.0,41.5857,41.6297,41.5857,41.6297,52400.0
2005-12-12 14:05:00,66.25,66.29,66.21,66.22,55200.0,41.6297,41.6548,41.6045,41.6108,55200.0
2005-12-12 14:10:00,66.22,66.27,66.18,66.21,21600.0,41.6108,41.6422,41.5857,41.6045,21600.0
2005-12-12 14:15:00,66.2,66.25,66.16,66.23,30600.0,41.5983,41.6297,41.5731,41.6171,30600.0
2005-12-12 14:20:00,66.24,66.25,66.22,66.25,58700.0,41.6234,41.6297,41.6108,41.6297,58700.0
2005-12-12 14:25:00,66.25,66.26,66.23,66.25,93700.0,41.6297,41.636,41.6171,41.6297,93700.0
2005-12-12 14:30:00,66.26,66.34,66.26,66.34,60300.0,41.636,41.6862,41.636,41.6862,60300.0
2005-12-12 14:35:00,66.3,66.35,66.26,66.35,32300.0,41.6611,41.6925,41.636,41.6925,32300.0
2005-12-12 14:40:00,66.35,66.35,66.26,66.33,49900.0,41.6925,41.6925,41.636,41.6799,49900.0
2005-12-12 14:45:00,66.33,66.35,66.32,66.33,24000.0,41.6799,41.6925,41.6737,41.6799,24000.0
2005-12-12 14:50:00,66.32,66.36,66.29,66.34,40300.0,41.6737,41.6988,41.6548,41.6862,40300.0
2005-12-12 14:55:00,66.33,66.35,66.17,66.26,36100.0,41.6799,41.6925,41.5794,41.636,36100.0
2005-12-12 15:00:00,66.26,66.33,66.16,66.25,53000.0,41.636,41.6799,41.5731,41.6297,53000.0
2005-12-12 15:05:00,66.25,66.26,66.16,66.18,44100.0,41.6297,41.636,41.5731,41.5857,44100.0
2005-12-12 15:10:00,66.18,66.33,66.18,66.28,34900.0,41.5857,41.6799,41.5857,41.6485,34900.0
2005-12-12 15:15:00,66.28,66.36,66.26,66.34,33000.0,41.6485,41.6988,41.636,41.6862,33000.0
2005-12-12 15:20:00,66.34,66.48,66.32,66.37,34600.0,41.6862,41.7742,41.6737,41.7051,34600.0
2005-12-12 15:25:00,66.4,66.43,66.3,66.32,27600.0,41.7239,41.7428,41.6611,41.6737,27600.0
2005-12-12 15:30:00,66.32,66.39,66.31,66.32,38100.0,41.6737,41.7177,41.6674,41.6737,38100.0
2005-12-12 15:35:00,66.32,66.36,66.28,66.34,34700.0,41.6737,41.6988,41.6485,41.6862,34700.0
2005-12-12 15:40:00,66.34,66.36,66.29,66.34,61700.0,41.6862,41.6988,41.6548,41.6862,61700.0
2005-12-12 15:45:00,66.35,66.43,66.34,66.35,40200.0,41.6925,41.7428,41.6862,41.6925,40200.0
2005-12-12 15:50:00,66.36,66.45,66.33,66.4,87700.0,41.6988,41.7554,41.6799,41.7239,87700.0
2005-12-12 15:55:00,66.4,66.48,66.38,66.39,74000.0,41.7239,41.7742,41.7114,41.7177,74000.0
2005-12-13 09:30:00,67.44,67.8,67.4,67.8,215400.0,42.4249,42.6513,42.3997,42.6513,215400.0
2005-12-13 09:35:00,67.9,68.4,67.82,68.33,167100.0,42.7143,43.0288,42.6639,42.9848,167100.0
2005-12-13 09:40:00,68.34,68.34,68.1,68.14,121400.0,42.991,42.991,42.8401,42.8652,121400.0
2005-12-13 09:45:00,68.15,68.26,68.14,68.2,96300.0,42.8715,42.9407,42.8652,42.903,96300.0
2005-12-13 09:50:00,68.21,68.22,68.05,68.13,56900.0,42.9093,42.9156,42.8086,42.8589,56900.0
2005-12-13 09:55:00,68.12,68.14,68.0,68.05,133100.0,42.8527,42.8652,42.7772,42.8086,133100.0
2005-12-13 10:00:00,68.04,68.11,67.96,67.96,180600.0,42.8023,42.8464,42.752,42.752,180600.0
2005-12-13 10:05:00,68.01,68.05,67.94,68.02,119100.0,42.7835,42.8086,42.7394,42.7897,119100.0
2005-12-13 10:10:00,68.02,68.1,68.0,68.0,57600.0,42.7897,42.8401,42.7772,42.7772,57600.0
2005-12-13 10:15:00,68.0,68.01,67.94,67.96,149800.0,42.7772,42.7835,42.7394,42.752,149800.0
2005-12-13 10:20:00,67.97,68.1,67.97,68.02,83000.0,42.7583,42.8401,42.7583,42.7897,83000.0
2005-12-13 10:25:00,68.02,68.1,67.99,68.04,89800.0,42.7897,42.8401,42.7709,42.8023,89800.0
2005-12-13 10:30:00,68.08,68.08,68.0,68.05,48800.0,42.8275,42.8275,42.7772,42.8086,48800.0
2005-12-13 10:35:00,68.04,68.1,68.03,68.05,63700.0,42.8023,42.8401,42.796,42.8086,63700.0
2005-12-13 10:40:00,68.02,68.07,67.85,67.95,88000.0,42.7897,42.8212,42.6828,42.7457,88000.0
2005-12-13 10:45:00,67.95,68.07,67.95,68.02,45800.0,42.7457,42.8212,42.7457,42.7897,45800.0
2005-12-13 10:50:00,68.02,68.03,67.9,67.93,66000.0,42.7897,42.796,42.7143,42.7331,66000.0
2005-12-13 10:55:00,67.94,68.03,67.92,68.03,68600.0,42.7394,42.796,42.7268,42.796,68600.0
2005-12-13 11:00:00,68.04,68.11,67.95,68.03,58900.0,42.8023,42.8464,42.7457,42.796,58900.0
2005-12-13 11:05:00,68.02,68.03,67.98,68.03,17200.0,42.7897,42.796,42.7646,42.796,17200.0
2005-12-13 11:10:00,68.03,68.1,68.03,68.06,55900.0,42.796,42.8401,42.796,42.8149,55900.0
2005-12-13 11:15:00,68.06,68.06,67.88,67.96,49800.0,42.8149,42.8149,42.7017,42.752,49800.0
2005-12-13 11:20:00,67.95,68.04,67.85,67.94,38600.0,42.7457,42.8023,42.6828,42.7394,38600.0
2005-12-13 11:25:00,67.93,68.08,67.9,68.06,29400.0,42.7331,42.8275,42.7143,42.8149,29400.0
2005-12-13 11:30:00,68.06,68.09,68.02,68.04,43300.0,42.8149,42.8338,42.7897,42.8023,43300.0
2005-12-13 11:35:00,68.04,68.04,67.97,68.0,28200.0,42.8023,42.8023,42.7583,42.7772,28200.0
2005-12-13 11:40:00,68.01,68.1,67.99,68.06,45000.0,42.7835,42.8401,42.7709,42.8149,45000.0
2005-12-13 11:45:00,68.07,68.34,68.06,68.26,52600.0,42.8212,42.991,42.8149,42.9407,52600.0
2005-12-13 11:50:00,68.26,68.26,68.07,68.07,24800.0,42.9407,42.9407,42.8212,42.8212,24800.0
2005-12-13 11:55:00,68.08,68.08,67.96,68.0,36300.0,42.8275,42.8275,42.752,42.7772,36300.0
2005-12-13 12:00:00,68.01,68.1,68.0,68.08,43800.0,42.7835,42.8401,42.7772,42.8275,43800.0
2005-12-13 12:05:00,68.08,68.08,67.88,68.03,33400.0,42.8275,42.8275,42.7017,42.796,33400.0
2005-12-13 12:10:00,68.02,68.15,67.93,68.07,30400.0,42.7897,42.8715,42.7331,42.8212,30400.0
2005-12-13 12:15:00,68.08,68.17,68.06,68.09,19700.0,42.8275,42.8841,42.8149,42.8338,19700.0
2005-12-13 12:20:00,68.08,68.1,68.02,68.02,11900.0,42.8275,42.8401,42.7897,42.7897,11900.0
2005-12-13 12:25:00,68.01,68.05,67.95,68.04,22600.0,42.7835,42.8086,42.7457,42.8023,22600.0
2005-12-13 12:30:00,68.02,68.05,67.95,68.05,12700.0,42.7897,42.8086,42.7457,42.8086,12700.0
2005-12-13 12:35:00,68.02,68.03,67.93,68.0,20700.0,42.7897,42.796,42.7331,42.7772,20700.0
2005-12-13 12:40:00,68.01,68.02,67.91,67.93,15600.0,42.7835,42.7897,42.7205,42.7331,15600.0
2005-12-13 12:45:00,67.92,67.93,67.85,67.86,35000.0,42.7268,42.7331,42.6828,42.6891,35000.0
2005-12-13 12:50:00,67.88,67.94,67.85,67.88,16400.0,42.7017,42.7394,42.6828,42.7017,16400.0
2005-12-13 12:55:00,67.88,67.94,67.81,67.89,25000.0,42.7017,42.7394,42.6576,42.708,25000.0
2005-12-13 13:00:00,67.88,67.94,67.76,67.86,22000.0,42.7017,42.7394,42.6262,42.6891,22000.0
2005-12-13 13:05:00,67.85,67.98,67.85,67.91,29900.0,42.6828,42.7646,42.6828,42.7205,29900.0
2005-12-13 13:10:00,67.89,67.97,67.86,67.92,8900.0,42.708,42.7583,42.6891,42.7268,8900.0
2005-12-13 13:15:00,67.92,68.01,67.91,68.01,10600.0,42.7268,42.7835,42.7205,42.7835,10600.0
2005-12-13 13:20:00,68.01,68.08,67.98,68.02,18300.0,42.7835,42.8275,42.7646,42.7897,18300.0
2005-12-13 13:25:00,67.99,68.01,67.92,67.99,21500.0,42.7709,42.7835,42.7268,42.7709,21500.0
2005-12-13 13:30:00,68.0,68.07,67.97,68.05,44600.0,42.7772,42.8212,42.7583,42.8086,44600.0
2005-12-13 13:35:00,68.05,68.05,67.97,67.97,14200.0,42.8086,42.8086,42.7583,42.7583,14200.0
2005-12-13 13:40:00,68.0,68.06,67.97,68.05,22700.0,42.7772,42.8149,42.7583,42.8086,22700.0
2005-12-13 13:45:00,68.03,68.1,68.02,68.08,18500.0,42.796,42.8401,42.7897,42.8275,18500.0
2005-12-13 13:50:00,68.08,68.09,68.01,68.05,9300.0,42.8275,42.8338,42.7835,42.8086,9300.0
2005-12-13 13:55:00,68.06,68.06,68.01,68.01,8500.0,42.8149,42.8149,42.7835,42.7835,8500.0
2005-12-13 14:00:00,68.03,68.05,68.0,68.05,32800.0,42.796,42.8086,42.7772,42.8086,32800.0
2005-12-13 14:05:00,68.05,68.09,68.03,68.04,23000.0,42.8086,42.8338,42.796,42.8023,23000.0
2005-12-13 14:10:00,68.05,68.35,68.05,68.2,23300.0,42.8086,42.9973,42.8086,42.903,23300.0
2005-12-13 14:15:00,68.16,68.25,68.08,68.25,41900.0,42.8778,42.9344,42.8275,42.9344,41900.0
2005-12-13 14:20:00,68.25,68.4,68.15,68.26,57700.0,42.9344,43.0288,42.8715,42.9407,57700.0
2005-12-13 14:25:00,68.25,68.3,68.19,68.22,52500.0,42.9344,42.9659,42.8967,42.9156,52500.0
2005-12-13 14:30:00,68.22,68.27,68.13,68.22,42900.0,42.9156,42.947,42.8589,42.9156,42900.0
2005-12-13 14:35:00,68.22,68.28,68.13,68.18,28500.0,42.9156,42.9533,42.8589,42.8904,28500.0
2005-12-13 14:40:00,68.18,68.35,68.13,68.2,54300.0,42.8904,42.9973,42.8589,42.903,54300.0
2005-12-13 14:45:00,68.19,68.25,68.06,68.06,30700.0,42.8967,42.9344,42.8149,42.8149,30700.0
2005-12-13 14:50:00,68.1,68.31,68.06,68.15,39300.0,42.8401,42.9722,42.8149,42.8715,39300.0
2005-12-13 14:55:00,68.11,68.13,68.02,68.08,49500.0,42.8464,42.8589,42.7897,42.8275,49500.0
2005-12-13 15:00:00,68.05,68.08,67.9,67.94,54900.0,42.8086,42.8275,42.7143,42.7394,54900.0
2005-12-13 15:05:00,67.94,67.97,67.82,67.94,97700.0,42.7394,42.7583,42.6639,42.7394,97700.0
2005-12-13 15:10:00,67.87,67.95,67.83,67.92,70000.0,42.6954,42.7457,42.6702,42.7268,70000.0
2005-12-13 15:15:00,67.91,67.92,67.67,67.71,44500.0,42.7205,42.7268,42.5696,42.5947,44500.0
2005-12-13 15:20:00,67.71,67.74,67.29,67.45,56800.0,42.5947,42.6136,42.3305,42.4312,56800.0
2005-12-13 15:25:00,67.44,67.49,67.27,67.29,49500.0,42.4249,42.4563,42.3179,42.3305,49500.0
2005-12-13 15:30:00,67.28,67.33,67.2,67.25,69800.0,42.3242,42.3557,42.2739,42.3054,69800.0
2005-12-13 15:35:00,67.25,67.25,67.17,67.21,58500.0,42.3054,42.3054,42.255,42.2802,58500.0
2005-12-13 15:40:00,67.21,67.28,67.17,67.25,93800.0,42.2802,42.3242,42.255,42.3054,93800.0
2005-12-13 15:45:00,67.24,67.24,67.02,67.05,38100.0,42.2991,42.2991,42.1607,42.1795,38100.0
2005-12-13 15:50:00,67.02,67.06,66.67,66.84,88700.0,42.1607,42.1858,41.9405,42.0474,88700.0
2005-12-13 15:55:00,66.84,66.99,66.83,66.99,87000.0,42.0474,42.1418,42.0411,42.1418,87000.0
2005-12-14 09:30:00,67.0,67.0,66.62,66.71,82500.0,42.1481,42.1481,41.909,41.9657,82500.0
2005-12-14 09:35:00,66.71,66.94,66.51,66.74,81100.0,41.9657,42.1103,41.8398,41.9845,81100.0
2005-12-14 09:40:00,66.76,67.0,66.65,66.82,97200.0,41.9971,42.1481,41.9279,42.0349,97200.0
2005-12-14 09:45:00,66.8,66.86,66.65,66.81,114400.0,42.0223,42.06,41.9279,42.0286,114400.0
2005-12-14 09:50:00,66.81,66.93,66.75,66.82,61500.0,42.0286,42.1041,41.9908,42.0349,61500.0
2005-12-14 09:55:00,66.89,66.89,66.62,66.69,35100.0,42.0789,42.0789,41.909,41.9531,35100.0
2005-12-14 10:00:00,66.69,66.84,66.66,66.77,64600.0,41.9531,42.0474,41.9342,42.0034,64600.0
2005-12-14 10:05:00,66.75,66.76,66.64,66.76,98700.0,41.9908,41.9971,41.9216,41.9971,98700.0
2005-12-14 10:10:00,66.79,66.84,66.66,66.74,53900.0,42.016,42.0474,41.9342,41.9845,53900.0
2005-12-14 10:15:00,66.74,66.83,66.7,66.71,40400.0,41.9845,42.0411,41.9594,41.9657,40400.0
2005-12-14 10:20:00,66.71,66.8,66.69,66.77,42400.0,41.9657,42.0223,41.9531,42.0034,42400.0
2005-12-14 10:25:00,66.78,66.85,66.73,66.85,22300.0,42.0097,42.0537,41.9782,42.0537,22300.0
2005-12-14 10:30:00,66.88,66.88,66.28,66.3,91300.0,42.0726,42.0726,41.6952,41.7077,91300.0
2005-12-14 10:35:00,66.3,66.35,66.12,66.14,80800.0,41.7077,41.7392,41.5945,41.6071,80800.0
2005-12-14 10:40:00,66.13,66.32,65.9,66.12,98400.0,41.6008,41.7203,41.4561,41.5945,98400.0
2005-12-14 10:45:00,66.15,66.2,66.06,66.19,51400.0,41.6134,41.6448,41.5568,41.6385,51400.0
2005-12-14 10:50:00,66.2,66.35,66.07,66.29,84200.0,41.6448,41.7392,41.563,41.7014,84200.0
2005-12-14 10:55:00,66.29,66.65,66.28,66.48,71100.0,41.7014,41.9279,41.6952,41.821,71100.0
2005-12-14 11:00:00,66.48,66.49,66.24,66.31,45400.0,41.821,41.8273,41.67,41.714,45400.0
2005-12-14 11:05:00,66.3,66.31,66.01,66.02,60300.0,41.7077,41.714,41.5253,41.5316,60300.0
2005-12-14 11:10:00,66.02,66.32,66.0,66.22,42600.0,41.5316,41.7203,41.519,41.6574,42600.0
2005-12-14 11:15:00,66.22,66.4,66.19,66.32,42200.0,41.6574,41.7706,41.6385,41.7203,42200.0
2005-12-14 11:20:00,66.31,66.33,66.1,66.26,45300.0,41.714,41.7266,41.5819,41.6826,45300.0
2005-12-14 11:25:00,66.26,66.45,66.26,66.45,35600.0,41.6826,41.8021,41.6826,41.8021,35600.0
2005-12-14 11:30:00,66.5,66.56,65.92,66.47,28200.0,41.8335,41.8713,41.4687,41.8147,28200.0
2005-12-14 11:35:00,66.48,66.61,66.43,66.58,36800.0,41.821,41.9027,41.7895,41.8839,36800.0
2005-12-14 11:40:00,66.58,66.83,66.58,66.83,63200.0,41.8839,42.0411,41.8839,42.0411,63200.0
2005-12-14 11:45:00,66.77,66.95,66.75,66.9,51400.0,42.0034,42.1166,41.9908,42.0852,51400.0
2005-12-14 11:50:00,66.91,67.09,66.9,67.09,55300.0,42.0915,42.2047,42.0852,42.2047,55300.0
2005-12-14 11:55:00,67.09,67.09,66.85,66.91,31900.0,42.2047,42.2047,42.0537,42.0915,31900.0
2005-12-14 12:00:00,66.9,66.9,66.7,66.8,27500.0,42.0852,42.0852,41.9594,42.0223,27500.0
2005-12-14 12:05:00,66.81,66.97,66.81,66.96,18100.0,42.0286,42.1292,42.0286,42.1229,18100.0
2005-12-14 12:10:00,66.91,66.92,66.84,66.92,23100.0,42.0915,42.0978,42.0474,42.0978,23100.0
2005-12-14 12:15:00,66.88,66.88,66.79,66.79,39500.0,42.0726,42.0726,42.016,42.016,39500.0
2005-12-14 12:20:00,66.8,66.89,66.78,66.86,16600.0,42.0223,42.0789,42.0097,42.06,16600.0
2005-12-14 12:25:00,66.85,66.86,66.81,66.83,14000.0,42.0537,42.06,42.0286,42.0411,14000.0
2005-12-14 12:30:00,66.83,66.83,66.77,66.79,16500.0,42.0411,42.0411,42.0034,42.016,16500.0
2005-12-14 12:35:00,66.79,66.79,66.74,66.74,12900.0,42.016,42.016,41.9845,41.9845,12900.0
2005-12-14 12:40:00,66.74,66.74,66.64,66.7,15500.0,41.9845,41.9845,41.9216,41.9594,15500.0
2005-12-14 12:45:00,66.7,66.73,66.63,66.63,19200.0,41.9594,41.9782,41.9153,41.9153,19200.0
2005-12-14 12:50:00,66.63,66.76,66.6,66.66,33300.0,41.9153,41.9971,41.8965,41.9342,33300.0
2005-12-14 12:55:00,66.68,66.83,66.63,66.81,23000.0,41.9468,42.0411,41.9153,42.0286,23000.0
2005-12-14 13:00:00,66.81,66.88,66.73,66.75,18000.0,42.0286,42.0726,41.9782,41.9908,18000.0
2005-12-14 13:05:00,66.76,67.04,66.76,67.04,32000.0,41.9971,42.1732,41.9971,42.1732,32000.0
2005-12-14 13:10:00,67.05,67.07,66.96,66.96,21900.0,42.1795,42.1921,42.1229,42.1229,21900.0
2005-12-14 13:15:00,67.0,67.02,66.93,66.93,13400.0,42.1481,42.1607,42.1041,42.1041,13400.0
2005-12-14 13:20:00,66.94,67.12,66.94,67.04,19500.0,42.1103,42.2236,42.1103,42.1732,19500.0
2005-12-14 13:25:00,67.06,67.14,67.02,67.03,17700.0,42.1858,42.2362,42.1607,42.167,17700.0
2005-12-14 13:30:00,67.03,67.14,67.03,67.07,16400.0,42.167,42.2362,42.167,42.1921,16400.0
2005-12-14 13:35:00,67.05,67.15,67.04,67.14,18100.0,42.1795,42.2424,42.1732,42.2362,18100.0
2005-12-14 13:40:00,67.15,67.29,67.03,67.17,47900.0,42.2424,42.3305,42.167,42.255,47900.0
2005-12-14 13:45:00,67.14,67.22,67.09,67.17,16900.0,42.2362,42.2865,42.2047,42.255,16900.0
2005-12-14 13:50:00,67.17,67.37,67.17,67.34,29700.0,42.255,42.3808,42.255,42.362,29700.0
2005-12-14 13:55:00,67.37,67.38,67.08,67.18,24500.0,42.3808,42.3871,42.1984,42.2613,24500.0
2005-12-14 14:00:00,67.19,67.35,67.17,67.22,36900.0,42.2676,42.3683,42.255,42.2865,36900.0
2005-12-14 14:05:00,67.23,67.46,67.2,67.37,32600.0,42.2928,42.4375,42.2739,42.3808,32600.0
2005-12-14 14:10:00,67.37,67.37,67.3,67.35,38000.0,42.3808,42.3808,42.3368,42.3683,38000.0
2005-12-14 14:15:00,67.35,67.53,67.32,67.46,38100.0,42.3683,42.4815,42.3494,42.4375,38100.0
2005-12-14 14:20:00,67.43,67.57,67.43,67.57,29400.0,42.4186,42.5067,42.4186,42.5067,29400.0
2005-12-14 14:25:00,67.57,67.75,67.45,67.45,39700.0,42.5067,42.6199,42.4312,42.4312,39700.0
2005-12-14 14:30:00,67.5,67.5,67.34,67.44,50200.0,42.4626,42.4626,42.362,42.4249,50200.0
2005-12-14 14:35:00,67.42,67.61,67.41,67.52,29300.0,42.4123,42.5318,42.406,42.4752,29300.0
2005-12-14 14:40:00,67.51,67.55,67.41,67.45,30300.0,42.4689,42.4941,42.406,42.4312,30300.0
2005-12-14 14:45:00,67.45,67.55,67.34,67.35,34800.0,42.4312,42.4941,42.362,42.3683,34800.0
2005-12-14 14:50:00,67.36,67.49,67.35,67.41,26700.0,42.3746,42.4563,42.3683,42.406,26700.0
2005-12-14 14:55:00,67.41,67.68,67.4,67.52,46000.0,42.406,42.5759,42.3997,42.4752,46000.0
2005-12-14 15:00:00,67.51,67.57,67.5,67.51,19400.0,42.4689,42.5067,42.4626,42.4689,19400.0
2005-12-14 15:05:00,67.51,67.68,67.5,67.5,39000.0,42.4689,42.5759,42.4626,42.4626,39000.0
2005-12-14 15:10:00,67.51,67.66,67.5,67.59,44700.0,42.4689,42.5633,42.4626,42.5192,44700.0
2005-12-14 15:15:00,67.61,67.71,67.58,67.66,45900.0,42.5318,42.5947,42.513,42.5633,45900.0
2005-12-14 15:20:00,67.64,67.75,67.63,67.73,39600.0,42.5507,42.6199,42.5444,42.6073,39600.0
2005-12-14 15:25:00,67.72,67.98,67.72,67.77,58100.0,42.601,42.7646,42.601,42.6325,58100.0
2005-12-14 15:30:00,67.74,67.78,67.67,67.78,32800.0,42.6136,42.6388,42.5696,42.6388,32800.0
2005-12-14 15:35:00,67.77,67.87,67.66,67.77,31600.0,42.6325,42.6954,42.5633,42.6325,31600.0
2005-12-14 15:40:00,67.77,67.8,67.6,67.69,51500.0,42.6325,42.6513,42.5255,42.5821,51500.0
2005-12-14 15:45:00,67.69,67.94,67.68,67.94,58800.0,42.5821,42.7394,42.5759,42.7394,58800.0
2005-12-14 15:50:00,67.88,67.96,67.78,67.9,58200.0,42.7017,42.752,42.6388,42.7143,58200.0
2005-12-14 15:55:00,67.9,67.9,67.77,67.78,92100.0,42.7143,42.7143,42.6325,42.6388,92100.0
2005-12-15 09:30:00,67.65,67.65,67.3,67.4,74800.0,42.557,42.557,42.3368,42.3997,74800.0
2005-12-15 09:35:00,67.4,67.52,67.1,67.12,31600.0,42.3997,42.4752,42.211,42.2236,31600.0
2005-12-15 09:40:00,67.15,67.31,67.11,67.21,38500.0,42.2424,42.3431,42.2173,42.2802,38500.0
2005-12-15 09:45:00,67.19,67.19,66.95,67.05,39300.0,42.2676,42.2676,42.1166,42.1795,39300.0
2005-12-15 09:50:00,67.05,67.1,66.69,66.71,35900.0,42.1795,42.211,41.9531,41.9657,35900.0
2005-12-15 09:55:00,66.69,66.8,66.65,66.71,44100.0,41.9531,42.0223,41.9279,41.9657,44100.0
2005-12-15 10:00:00,66.7,66.75,66.65,66.66,59300.0,41.9594,41.9908,41.9279,41.9342,59300.0
2005-12-15 10:05:00,66.68,66.68,66.07,66.18,91600.0,41.9468,41.9468,41.563,41.6322,91600.0
2005-12-15 10:10:00,66.19,66.19,65.69,65.71,91200.0,41.6385,41.6385,41.324,41.3366,91200.0
2005-12-15 10:15:00,65.69,66.21,65.69,66.09,76200.0,41.324,41.6511,41.324,41.5756,76200.0
2005-12-15 10:20:00,66.1,66.31,66.08,66.31,57400.0,41.5819,41.714,41.5693,41.714,57400.0
2005-12-15 10:25:00,66.34,66.54,66.27,66.52,55500.0,41.7329,41.8587,41.6889,41.8461,55500.0
2005-12-15 10:30:00,66.54,67.74,66.54,67.6,173500.0,41.8587,42.6136,41.8587,42.5255,173500.0
2005-12-15 10:35:00,67.7,67.73,67.28,67.4,265300.0,42.5884,42.6073,42.3242,42.3997,265300.0
2005-12-15 10:40:00,67.38,67.55,67.08,67.11,86000.0,42.3871,42.4941,42.1984,42.2173,86000.0
2005-12-15 10:45:00,67.11,67.24,67.0,67.04,85800.0,42.2173,42.2991,42.1481,42.1732,85800.0
2005-12-15 10:50:00,67.01,67.05,66.82,66.92,55200.0,42.1544,42.1795,42.0349,42.0978,55200.0
2005-12-15 10:55:00,66.96,67.06,66.92,67.02,100100.0,42.1229,42.1858,42.0978,42.1607,100100.0
2005-12-15 11:00:00,67.02,67.02,66.9,66.94,63500.0,42.1607,42.1607,42.0852,42.1103,63500.0
2005-12-15 11:05:00,66.95,67.06,66.9,66.94,88600.0,42.1166,42.1858,42.0852,42.1103,88600.0
2005-12-15 11:10:00,66.93,67.18,66.93,67.06,60800.0,42.1041,42.2613,42.1041,42.1858,60800.0
2005-12-15 11:15:00,67.05,67.05,66.83,67.03,59100.0,42.1795,42.1795,42.0411,42.167,59100.0
2005-12-15 11:20:00,67.03,67.08,67.0,67.0,39100.0,42.167,42.1984,42.1481,42.1481,39100.0
2005-12-15 11:25:00,67.0,67.05,66.82,66.9,48700.0,42.1481,42.1795,42.0349,42.0852,48700.0
2005-12-15 11:30:00,66.9,66.98,66.84,66.9,70900.0,42.0852,42.1355,42.0474,42.0852,70900.0
2005-12-15 11:35:00,66.9,66.92,66.84,66.85,39000.0,42.0852,42.0978,42.0474,42.0537,39000.0
2005-12-15 11:40:00,66.86,66.93,66.77,66.91,48600.0,42.06,42.1041,42.0034,42.0915,48600.0
2005-12-15 11:45:00,66.9,66.93,66.8,66.85,28000.0,42.0852,42.1041,42.0223,42.0537,28000.0
2005-12-15 11:50:00,66.84,66.87,66.71,66.73,22100.0,42.0474,42.0663,41.9657,41.9782,22100.0
2005-12-15 11:55:00,66.73,66.8,66.7,66.77,27900.0,41.9782,42.0223,41.9594,42.0034,27900.0
2005-12-15 12:00:00,66.78,66.81,66.74,66.81,21400.0,42.0097,42.0286,41.9845,42.0286,21400.0
2005-12-15 12:05:00,66.81,66.81,66.67,66.73,21100.0,42.0286,42.0286,41.9405,41.9782,21100.0
2005-12-15 12:10:00,66.75,66.76,66.52,66.55,24200.0,41.9908,41.9971,41.8461,41.865,24200.0
2005-12-15 12:15:00,66.55,66.6,66.52,66.54,34600.0,41.865,41.8965,41.8461,41.8587,34600.0
2005-12-15 12:20:00,66.54,66.59,66.5,66.51,38500.0,41.8587,41.8902,41.8335,41.8398,38500.0
2005-12-15 12:25:00,66.52,66.59,66.42,66.52,24600.0,41.8461,41.8902,41.7832,41.8461,24600.0
2005-12-15 12:30:00,66.52,66.53,66.4,66.43,19700.0,41.8461,41.8524,41.7706,41.7895,19700.0
2005-12-15 12:35:00,66.43,66.53,66.43,66.52,19900.0,41.7895,41.8524,41.7895,41.8461,19900.0
2005-12-15 12:40:00,66.49,66.65,66.49,66.57,23100.0,41.8273,41.9279,41.8273,41.8776,23100.0
2005-12-15 12:45:00,66.57,66.58,66.46,66.49,14700.0,41.8776,41.8839,41.8084,41.8273,14700.0
2005-12-15 12:50:00,66.52,66.58,66.4,66.41,24500.0,41.8461,41.8839,41.7706,41.7769,24500.0
2005-12-15 12:55:00,66.43,66.48,66.41,66.48,14900.0,41.7895,41.821,41.7769,41.821,14900.0
2005-12-15 13:00:00,66.46,66.49,66.34,66.42,12100.0,41.8084,41.8273,41.7329,41.7832,12100.0
2005-12-15 13:05:00,66.43,66.43,66.25,66.31,38700.0,41.7895,41.7895,41.6763,41.714,38700.0
2005-12-15 13:10:00,66.3,66.33,66.14,66.15,18500.0,41.7077,41.7266,41.6071,41.6134,18500.0
2005-12-15 13:15:00,66.16,66.21,66.09,66.17,33500.0,41.6197,41.6511,41.5756,41.626,33500.0
2005-12-15 13:20:00,66.16,66.27,66.14,66.23,24800.0,41.6197,41.6889,41.6071,41.6637,24800.0
2005-12-15 13:25:00,66.23,66.28,66.02,66.2,27400.0,41.6637,41.6952,41.5316,41.6448,27400.0
2005-12-15 13:30:00,66.19,66.35,66.19,66.3,25800.0,41.6385,41.7392,41.6385,41.7077,25800.0
2005-12-15 13:35:00,66.3,66.44,66.2,66.43,20300.0,41.7077,41.7958,41.6448,41.7895,20300.0
2005-12-15 13:40:00,66.43,66.44,66.37,66.37,9100.0,41.7895,41.7958,41.7518,41.7518,9100.0
2005-12-15 13:45:00,66.37,66.37,66.21,66.23,19800.0,41.7518,41.7518,41.6511,41.6637,19800.0
2005-12-15 13:50:00,66.23,66.35,66.23,66.23,15700.0,41.6637,41.7392,41.6637,41.6637,15700.0
2005-12-15 13:55:00,66.22,66.29,66.15,66.25,32600.0,41.6574,41.7014,41.6134,41.6763,32600.0
2005-12-15 14:00:00,66.25,66.42,66.15,66.27,33600.0,41.6763,41.7832,41.6134,41.6889,33600.0
2005-12-15 14:05:00,66.26,66.29,66.19,66.2,19500.0,41.6826,41.7014,41.6385,41.6448,19500.0
2005-12-15 14:10:00,66.19,66.19,65.98,66.04,53800.0,41.6385,41.6385,41.5064,41.5442,53800.0
2005-12-15 14:15:00,66.01,66.14,66.01,66.14,23300.0,41.5253,41.6071,41.5253,41.6071,23300.0
2005-12-15 14:20:00,66.15,66.16,66.06,66.16,31200.0,41.6134,41.6197,41.5568,41.6197,31200.0
2005-12-15 14:25:00,66.15,66.15,66.03,66.07,54400.0,41.6134,41.6134,41.5379,41.563,54400.0
2005-12-15 14:30:00,66.07,66.08,66.04,66.06,25600.0,41.563,41.5693,41.5442,41.5568,25600.0
2005-12-15 14:35:00,66.04,66.05,65.99,66.02,27000.0,41.5442,41.5505,41.5127,41.5316,27000.0
2005-12-15 14:40:00,66.03,66.07,66.02,66.04,25000.0,41.5379,41.563,41.5316,41.5442,25000.0
2005-12-15 14:45:00,66.03,66.03,65.9,65.9,24800.0,41.5379,41.5379,41.4561,41.4561,24800.0
2005-12-15 14:50:00,65.9,65.98,65.82,65.89,38600.0,41.4561,41.5064,41.4058,41.4498,38600.0
2005-12-15 14:55:00,65.89,66.05,65.88,66.04,31400.0,41.4498,41.5505,41.4435,41.5442,31400.0
2005-12-15 15:00:00,66.03,66.03,65.93,65.97,17200.0,41.5379,41.5379,41.475,41.5001,17200.0
2005-12-15 15:05:00,65.97,66.1,65.97,66.01,22700.0,41.5001,41.5819,41.5001,41.5253,22700.0
2005-12-15 15:10:00,66.0,66.06,65.88,65.97,29400.0,41.519,41.5568,41.4435,41.5001,29400.0
2005-12-15 15:15:00,65.97,66.0,65.9,65.96,22000.0,41.5001,41.519,41.4561,41.4938,22000.0
2005-12-15 15:20:00,65.96,66.3,65.96,66.13,46000.0,41.4938,41.7077,41.4938,41.6008,46000.0
2005-12-15 15:25:00,66.14,66.19,65.96,66.02,37400.0,41.6071,41.6385,41.4938,41.5316,37400.0
2005-12-15 15:30:00,66.02,66.12,66.01,66.12,35400.0,41.5316,41.5945,41.5253,41.5945,35400.0
2005-12-15 15:35:00,66.12,66.18,66.07,66.15,37800.0,41.5945,41.6322,41.563,41.6134,37800.0
2005-12-15 15:40:00,66.15,66.4,66.15,66.35,64600.0,41.6134,41.7706,41.6134,41.7392,64600.0
2005-12-15 15:45:00,66.35,66.45,66.12,66.42,71000.0,41.7392,41.8021,41.5945,41.7832,71000.0
2005-12-15 15:50:00,66.41,66.43,66.12,66.29,62200.0,41.7769,41.7895,41.5945,41.7014,62200.0
2005-12-15 15:55:00,66.29,66.6,66.24,66.28,90300.0,41.7014,41.8965,41.67,41.6952,90300.0
2005-12-16 09:30:00,66.35,66.37,66.15,66.31,469400.0,41.7392,41.7518,41.6134,41.714,469400.0
2005-12-16 09:35:00,66.3,66.31,65.56,65.65,64600.0,41.7077,41.714,41.2422,41.2988,64600.0
2005-12-16 09:40:00,65.62,65.63,65.31,65.63,81300.0,41.28,41.2863,41.0849,41.2863,81300.0
2005-12-16 09:45:00,65.64,65.78,65.17,65.3,72800.0,41.2925,41.3806,40.9969,41.0787,72800.0
2005-12-16 09:50:00,65.29,65.3,65.06,65.07,87900.0,41.0724,41.0787,40.9277,40.934,87900.0
2005-12-16 09:55:00,65.03,65.24,65.01,65.13,56400.0,40.9088,41.0409,40.8962,40.9717,56400.0
2005-12-16 10:00:00,65.16,65.27,65.01,65.02,56900.0,40.9906,41.0598,40.8962,40.9025,56900.0
2005-12-16 10:05:00,65.02,65.19,65.02,65.13,38800.0,40.9025,41.0095,40.9025,40.9717,38800.0
2005-12-16 10:10:00,65.13,65.2,65.01,65.01,55100.0,40.9717,41.0157,40.8962,40.8962,55100.0
2005-12-16 10:15:00,65.0,65.2,64.97,65.2,71200.0,40.8899,41.0157,40.8711,41.0157,71200.0
2005-12-16 10:20:00,65.22,65.39,65.15,65.2,87500.0,41.0283,41.1353,40.9843,41.0157,87500.0
2005-12-16 10:25:00,65.21,65.36,65.17,65.34,64000.0,41.022,41.1164,40.9969,41.1038,64000.0
2005-12-16 10:30:00,65.34,65.5,65.26,65.36,59400.0,41.1038,41.2045,41.0535,41.1164,59400.0
2005-12-16 10:35:00,65.37,65.43,65.32,65.4,28900.0,41.1227,41.1604,41.0912,41.1416,28900.0
2005-12-16 10:40:00,65.39,65.39,65.21,65.28,19900.0,41.1353,41.1353,41.022,41.0661,19900.0
2005-12-16 10:45:00,65.28,65.47,65.28,65.41,20800.0,41.0661,41.1856,41.0661,41.1479,20800.0
2005-12-16 10:50:00,65.41,65.48,65.4,65.44,22800.0,41.1479,41.1919,41.1416,41.1667,22800.0
2005-12-16 10:55:00,65.44,65.44,65.33,65.37,24900.0,41.1667,41.1667,41.0975,41.1227,24900.0
2005-12-16 11:00:00,65.37,65.37,65.26,65.32,57100.0,41.1227,41.1227,41.0535,41.0912,57100.0
2005-12-16 11:05:00,65.33,65.44,65.31,65.43,24500.0,41.0975,41.1667,41.0849,41.1604,24500.0
2005-12-16 11:10:00,65.44,65.44,65.22,65.35,47100.0,41.1667,41.1667,41.0283,41.1101,47100.0
2005-12-16 11:15:00,65.35,65.38,65.33,65.33,34400.0,41.1101,41.129,41.0975,41.0975,34400.0
2005-12-16 11:20:00,65.32,65.42,65.2,65.35,74400.0,41.0912,41.1541,41.0157,41.1101,74400.0
2005-12-16 11:25:00,65.3,65.34,65.27,65.29,59800.0,41.0787,41.1038,41.0598,41.0724,59800.0
2005-12-16 11:30:00,65.29,65.3,65.19,65.24,24800.0,41.0724,41.0787,41.0095,41.0409,24800.0
2005-12-16 11:35:00,65.24,65.24,65.02,65.05,41900.0,41.0409,41.0409,40.9025,40.9214,41900.0
2005-12-16 11:40:00,65.06,65.07,65.01,65.02,32400.0,40.9277,40.934,40.8962,40.9025,32400.0
2005-12-16 11:45:00,65.01,65.09,64.89,64.9,41700.0,40.8962,40.9466,40.8207,40.827,41700.0
2005-12-16 11:50:00,64.9,65.25,64.9,65.18,51300.0,40.827,41.0472,40.827,41.0032,51300.0
2005-12-16 11:55:00,65.16,65.19,64.89,64.96,43800.0,40.9906,41.0095,40.8207,40.8648,43800.0
2005-12-16 12:00:00,64.93,65.0,64.85,65.0,34900.0,40.8459,40.8899,40.7956,40.8899,34900.0
2005-12-16 12:05:00,64.98,65.06,64.83,65.0,25000.0,40.8774,40.9277,40.783,40.8899,25000.0
2005-12-16 12:10:00,64.98,65.0,64.95,64.99,26100.0,40.8774,40.8899,40.8585,40.8836,26100.0
2005-12-16 12:15:00,64.99,65.06,64.99,65.0,37100.0,40.8836,40.9277,40.8836,40.8899,37100.0
2005-12-16 12:20:00,64.99,64.99,64.9,64.9,13700.0,40.8836,40.8836,40.827,40.827,13700.0
2005-12-16 12:25:00,64.91,64.91,64.79,64.8,39900.0,40.8333,40.8333,40.7578,40.7641,39900.0
2005-12-16 12:30:00,64.77,64.82,64.68,64.7,45100.0,40.7452,40.7767,40.6886,40.7012,45100.0
2005-12-16 12:35:00,64.72,64.95,64.72,64.87,52400.0,40.7138,40.8585,40.7138,40.8082,52400.0
2005-12-16 12:40:00,64.87,64.87,64.76,64.76,9100.0,40.8082,40.8082,40.739,40.739,9100.0
2005-12-16 12:45:00,64.76,64.77,64.73,64.75,19800.0,40.739,40.7452,40.7201,40.7327,19800.0
2005-12-16 12:50:00,64.74,64.83,64.73,64.76,19300.0,40.7264,40.783,40.7201,40.739,19300.0
2005-12-16 12:55:00,64.76,64.77,64.74,64.76,11100.0,40.739,40.7452,40.7264,40.739,11100.0
2005-12-16 13:00:00,64.76,64.81,64.76,64.78,25200.0,40.739,40.7704,40.739,40.7515,25200.0
2005-12-16 13:05:00,64.78,64.78,64.73,64.74,38100.0,40.7515,40.7515,40.7201,40.7264,38100.0
2005-12-16 13:10:00,64.73,64.75,64.69,64.72,27400.0,40.7201,40.7327,40.6949,40.7138,27400.0
2005-12-16 13:15:00,64.72,64.72,64.66,64.67,24600.0,40.7138,40.7138,40.676,40.6823,24600.0
2005-12-16 13:20:00,64.68,64.68,64.6,64.62,17500.0,40.6886,40.6886,40.6383,40.6509,17500.0
2005-12-16 13:25:00,64.62,64.72,64.6,64.72,14700.0,40.6509,40.7138,40.6383,40.7138,14700.0
2005-12-16 13:30:00,64.72,64.72,64.67,64.68,13800.0,40.7138,40.7138,40.6823,40.6886,13800.0
2005-12-16 13:35:00,64.68,64.68,64.59,64.67,21500.0,40.6886,40.6886,40.632,40.6823,21500.0
2005-12-16 13:40:00,64.67,64.83,64.61,64.67,26800.0,40.6823,40.783,40.6446,40.6823,26800.0
2005-12-16 13:45:00,64.68,64.7,64.65,64.67,12500.0,40.6886,40.7012,40.6698,40.6823,12500.0
2005-12-16 13:50:00,64.69,64.7,64.65,64.69,25200.0,40.6949,40.7012,40.6698,40.6949,25200.0
2005-12-16 13:55:00,64.69,64.77,64.63,64.63,13600.0,40.6949,40.7452,40.6572,40.6572,13600.0
2005-12-16 14:00:00,64.65,64.67,64.56,64.58,20800.0,40.6698,40.6823,40.6131,40.6257,20800.0
2005-12-16 14:05:00,64.58,64.62,64.57,64.57,16500.0,40.6257,40.6509,40.6194,40.6194,16500.0
2005-12-16 14:10:00,64.57,64.63,64.56,64.61,19000.0,40.6194,40.6572,40.6131,40.6446,19000.0
2005-12-16 14:15:00,64.62,64.66,64.61,64.66,19100.0,40.6509,40.676,40.6446,40.676,19100.0
2005-12-16 14:20:00,64.66,64.66,64.61,64.62,23900.0,40.676,40.676,40.6446,40.6509,23900.0
2005-12-16 14:25:00,64.61,64.61,64.54,64.56,18400.0,40.6446,40.6446,40.6006,40.6131,18400.0
2005-12-16 14:30:00,64.56,64.56,64.47,64.48,33300.0,40.6131,40.6131,40.5565,40.5628,33300.0
2005-12-16 14:35:00,64.49,64.52,64.48,64.5,13400.0,40.5691,40.588,40.5628,40.5754,13400.0
2005-12-16 14:40:00,64.5,64.51,64.45,64.45,28000.0,40.5754,40.5817,40.5439,40.5439,28000.0
2005-12-16 14:45:00,64.44,64.44,64.35,64.44,61300.0,40.5377,40.5377,40.481,40.5377,61300.0
2005-12-16 14:50:00,64.44,64.53,64.4,64.45,23900.0,40.5377,40.5943,40.5125,40.5439,23900.0
2005-12-16 14:55:00,64.43,64.43,64.28,64.31,26000.0,40.5314,40.5314,40.437,40.4559,26000.0
2005-12-16 15:00:00,64.31,64.32,64.06,64.31,54500.0,40.4559,40.4622,40.2986,40.4559,54500.0
2005-12-16 15:05:00,64.31,64.35,64.12,64.12,56800.0,40.4559,40.481,40.3363,40.3363,56800.0
2005-12-16 15:10:00,64.13,64.25,64.13,64.2,48700.0,40.3426,40.4181,40.3426,40.3867,48700.0
2005-12-16 15:15:00,64.2,64.3,64.19,64.25,34900.0,40.3867,40.4496,40.3804,40.4181,34900.0
2005-12-16 15:20:00,64.21,64.25,64.18,64.24,39400.0,40.393,40.4181,40.3741,40.4118,39400.0
2005-12-16 15:25:00,64.24,64.38,64.24,64.37,39700.0,40.4118,40.4999,40.4118,40.4936,39700.0
2005-12-16 15:30:00,64.37,64.5,64.36,64.43,51500.0,40.4936,40.5754,40.4873,40.5314,51500.0
2005-12-16 15:35:00,64.43,64.45,64.4,64.45,37900.0,40.5314,40.5439,40.5125,40.5439,37900.0
2005-12-16 15:40:00,64.45,64.45,64.26,64.3,67100.0,40.5439,40.5439,40.4244,40.4496,67100.0
2005-12-16 15:45:00,64.31,64.32,64.15,64.2,115200.0,40.4559,40.4622,40.3552,40.3867,115200.0
2005-12-16 15:50:00,64.2,64.28,64.19,64.22,102100.0,40.3867,40.437,40.3804,40.3993,102100.0
2005-12-16 15:55:00,64.21,64.22,64.14,64.18,124300.0,40.393,40.3993,40.3489,40.3741,124300.0
2005-12-19 09:30:00,64.7,65.0,64.5,64.62,93700.0,40.7012,40.8899,40.5754,40.6509,93700.0
2005-12-19 09:35:00,64.62,64.75,64.34,64.65,64600.0,40.6509,40.7327,40.4747,40.6698,64600.0
2005-12-19 09:40:00,64.65,64.94,64.61,64.64,65000.0,40.6698,40.8522,40.6446,40.6635,65000.0
2005-12-19 09:45:00,64.63,64.64,64.4,64.58,44000.0,40.6572,40.6635,40.5125,40.6257,44000.0
2005-12-19 09:50:00,64.58,64.6,64.2,64.41,71500.0,40.6257,40.6383,40.3867,40.5188,71500.0
2005-12-19 09:55:00,64.41,64.41,64.26,64.32,26100.0,40.5188,40.5188,40.4244,40.4622,26100.0
2005-12-19 10:00:00,64.32,64.7,64.32,64.65,35200.0,40.4622,40.7012,40.4622,40.6698,35200.0
2005-12-19 10:05:00,64.65,64.8,64.57,64.6,39400.0,40.6698,40.7641,40.6194,40.6383,39400.0
2005-12-19 10:10:00,64.59,64.69,64.51,64.55,72300.0,40.632,40.6949,40.5817,40.6069,72300.0
2005-12-19 10:15:00,64.56,64.69,64.54,64.66,60800.0,40.6131,40.6949,40.6006,40.676,60800.0
2005-12-19 10:20:00,64.66,64.69,64.6,64.63,86300.0,40.676,40.6949,40.6383,40.6572,86300.0
2005-12-19 10:25:00,64.63,64.63,64.53,64.55,44900.0,40.6572,40.6572,40.5943,40.6069,44900.0
2005-12-19 10:30:00,64.51,64.69,64.51,64.58,40600.0,40.5817,40.6949,40.5817,40.6257,40600.0
2005-12-19 10:35:00,64.55,64.65,64.55,64.6,43200.0,40.6069,40.6698,40.6069,40.6383,43200.0
2005-12-19 10:40:00,64.6,64.63,64.25,64.25,52400.0,40.6383,40.6572,40.4181,40.4181,52400.0
2005-12-19 10:45:00,64.26,64.26,64.1,64.15,58800.0,40.4244,40.4244,40.3238,40.3552,58800.0
2005-12-19 10:50:00,64.22,64.22,64.0,64.09,60600.0,40.3993,40.3993,40.2609,40.3175,60600.0
2005-12-19 10:55:00,64.1,64.23,64.09,64.19,37200.0,40.3238,40.4055,40.3175,40.3804,37200.0
2005-12-19 11:00:00,64.19,64.37,64.11,64.29,39000.0,40.3804,40.4936,40.3301,40.4433,39000.0
2005-12-19 11:05:00,64.3,64.52,64.27,64.3,29600.0,40.4496,40.588,40.4307,40.4496,29600.0
2005-12-19 11:10:00,64.29,64.46,64.29,64.3,26600.0,40.4433,40.5502,40.4433,40.4496,26600.0
2005-12-19 11:15:00,64.28,64.42,64.15,64.29,36600.0,40.437,40.5251,40.3552,40.4433,36600.0
2005-12-19 11:20:00,64.29,64.42,64.13,64.25,20500.0,40.4433,40.5251,40.3426,40.4181,20500.0
2005-12-19 11:25:00,64.29,64.29,64.12,64.27,30900.0,40.4433,40.4433,40.3363,40.4307,30900.0
2005-12-19 11:30:00,64.27,64.4,64.2,64.33,17700.0,40.4307,40.5125,40.3867,40.4685,17700.0
2005-12-19 11:35:00,64.32,64.37,64.29,64.36,19000.0,40.4622,40.4936,40.4433,40.4873,19000.0
2005-12-19 11:40:00,64.37,64.39,64.26,64.29,27500.0,40.4936,40.5062,40.4244,40.4433,27500.0
2005-12-19 11:45:00,64.27,64.42,64.26,64.41,39500.0,40.4307,40.5251,40.4244,40.5188,39500.0
2005-12-19 11:50:00,64.4,64.42,64.26,64.37,18500.0,40.5125,40.5251,40.4244,40.4936,18500.0
2005-12-19 11:55:00,64.37,64.39,64.29,64.35,23600.0,40.4936,40.5062,40.4433,40.481,23600.0
2005-12-19 12:00:00,64.35,64.35,64.3,64.35,35200.0,40.481,40.481,40.4496,40.481,35200.0
2005-12-19 12:05:00,64.33,64.57,64.33,64.49,24400.0,40.4685,40.6194,40.4685,40.5691,24400.0
2005-12-19 12:10:00,64.5,64.52,64.37,64.44,21100.0,40.5754,40.588,40.4936,40.5377,21100.0
2005-12-19 12:15:00,64.44,64.47,64.27,64.28,21000.0,40.5377,40.5565,40.4307,40.437,21000.0
2005-12-19 12:20:00,64.31,64.31,64.23,64.3,12800.0,40.4559,40.4559,40.4055,40.4496,12800.0
2005-12-19 12:25:00,64.3,64.41,64.3,64.38,12900.0,40.4496,40.5188,40.4496,40.4999,12900.0
2005-12-19 12:30:00,64.37,64.41,64.25,64.28,19000.0,40.4936,40.5188,40.4181,40.437,19000.0
2005-12-19 12:35:00,64.26,64.29,64.18,64.25,18300.0,40.4244,40.4433,40.3741,40.4181,18300.0
2005-12-19 12:40:00,64.25,64.33,64.2,64.22,14000.0,40.4181,40.4685,40.3867,40.3993,14000.0
2005-12-19 12:45:00,64.22,64.35,64.05,64.19,33300.0,40.3993,40.481,40.2923,40.3804,33300.0
2005-12-19 12:50:00,64.19,64.19,63.82,63.92,47600.0,40.3804,40.3804,40.1476,40.2105,47600.0
2005-12-19 12:55:00,63.9,64.01,63.89,63.98,18500.0,40.198,40.2671,40.1917,40.2483,18500.0
2005-12-19 13:00:00,63.99,63.99,63.88,63.95,40000.0,40.2546,40.2546,40.1854,40.2294,40000.0
2005-12-19 13:05:00,63.93,63.99,63.72,63.72,69100.0,40.2168,40.2546,40.0847,40.0847,69100.0
2005-12-19 13:10:00,63.74,63.93,63.7,63.85,47500.0,40.0973,40.2168,40.0721,40.1665,47500.0
2005-12-19 13:15:00,63.86,63.89,63.58,63.78,39500.0,40.1728,40.1917,39.9966,40.1225,39500.0
2005-12-19 13:20:00,63.76,63.77,63.63,63.67,27800.0,40.1099,40.1162,40.0281,40.0533,27800.0
2005-12-19 13:25:00,63.68,63.86,63.65,63.76,18200.0,40.0596,40.1728,40.0407,40.1099,18200.0
2005-12-19 13:30:00,63.77,63.79,63.66,63.73,24800.0,40.1162,40.1288,40.047,40.091,24800.0
2005-12-19 13:35:00,63.73,63.78,63.66,63.66,11800.0,40.091,40.1225,40.047,40.047,11800.0
2005-12-19 13:40:00,63.68,63.69,63.33,63.46,47300.0,40.0596,40.0658,39.8394,39.9212,47300.0
2005-12-19 13:45:00,63.46,63.48,63.26,63.31,38100.0,39.9212,39.9337,39.7953,39.8268,38100.0
2005-12-19 13:50:00,63.29,63.45,63.2,63.4,52500.0,39.8142,39.9149,39.7576,39.8834,52500.0
2005-12-19 13:55:00,63.4,63.83,63.36,63.56,44900.0,39.8834,40.1539,39.8582,39.9841,44900.0
2005-12-19 14:00:00,63.56,63.79,63.53,63.66,35300.0,39.9841,40.1288,39.9652,40.047,35300.0
2005-12-19 14:05:00,63.71,63.76,63.64,63.73,23200.0,40.0784,40.1099,40.0344,40.091,23200.0
2005-12-19 14:10:00,63.74,63.89,63.74,63.83,17200.0,40.0973,40.1917,40.0973,40.1539,17200.0
2005-12-19 14:15:00,63.85,63.88,63.77,63.81,44100.0,40.1665,40.1854,40.1162,40.1413,44100.0
2005-12-19 14:20:00,63.8,63.84,63.75,63.77,54800.0,40.135,40.1602,40.1036,40.1162,54800.0
2005-12-19 14:25:00,63.74,63.84,63.62,63.72,23600.0,40.0973,40.1602,40.0218,40.0847,23600.0
2005-12-19 14:30:00,63.71,63.77,63.63,63.75,21700.0,40.0784,40.1162,40.0281,40.1036,21700.0
2005-12-19 14:35:00,63.75,63.94,63.75,63.9,28200.0,40.1036,40.2231,40.1036,40.198,28200.0
2005-12-19 14:40:00,63.9,63.97,63.86,63.93,26600.0,40.198,40.242,40.1728,40.2168,26600.0
2005-12-19 14:45:00,63.93,64.2,63.93,64.13,53500.0,40.2168,40.3867,40.2168,40.3426,53500.0
2005-12-19 14:50:00,64.15,64.27,63.94,63.95,40900.0,40.3552,40.4307,40.2231,40.2294,40900.0
2005-12-19 14:55:00,63.95,64.0,63.85,64.0,28400.0,40.2294,40.2609,40.1665,40.2609,28400.0
2005-12-19 15:00:00,63.95,64.07,63.88,63.9,26800.0,40.2294,40.3049,40.1854,40.198,26800.0
2005-12-19 15:05:00,63.88,64.02,63.72,63.72,22600.0,40.1854,40.2734,40.0847,40.0847,22600.0
2005-12-19 15:10:00,63.81,63.94,63.71,63.84,47400.0,40.1413,40.2231,40.0784,40.1602,47400.0
2005-12-19 15:15:00,63.84,63.86,63.79,63.8,24300.0,40.1602,40.1728,40.1288,40.135,24300.0
2005-12-19 15:20:00,63.79,64.06,63.79,64.03,46700.0,40.1288,40.2986,40.1288,40.2797,46700.0
2005-12-19 15:25:00,64.03,64.03,63.92,63.93,33600.0,40.2797,40.2797,40.2105,40.2168,33600.0
2005-12-19 15:30:00,63.93,63.94,63.68,63.75,37900.0,40.2168,40.2231,40.0596,40.1036,37900.0
2005-12-19 15:35:00,63.75,63.82,63.68,63.71,29800.0,40.1036,40.1476,40.0596,40.0784,29800.0
2005-12-19 15:40:00,63.71,63.83,63.47,63.61,43500.0,40.0784,40.1539,39.9274,40.0155,43500.0
2005-12-19 15:45:00,63.61,63.77,63.5,63.74,57300.0,40.0155,40.1162,39.9463,40.0973,57300.0
2005-12-19 15:50:00,63.74,63.77,63.52,63.65,80200.0,40.0973,40.1162,39.9589,40.0407,80200.0
2005-12-19 15:55:00,63.65,63.73,63.65,63.67,41300.0,40.0407,40.091,40.0407,40.0533,41300.0
2005-12-20 09:30:00,63.68,63.86,63.62,63.86,77900.0,40.0596,40.1728,40.0218,40.1728,77900.0
2005-12-20 09:35:00,63.85,64.27,63.78,64.19,71000.0,40.1665,40.4307,40.1225,40.3804,71000.0
2005-12-20 09:40:00,64.15,64.22,63.68,63.68,49800.0,40.3552,40.3993,40.0596,40.0596,49800.0
2005-12-20 09:45:00,63.78,64.01,63.78,63.99,34000.0,40.1225,40.2671,40.1225,40.2546,34000.0
2005-12-20 09:50:00,63.99,64.54,63.95,64.28,77300.0,40.2546,40.6006,40.2294,40.437,77300.0
2005-12-20 09:55:00,64.28,64.44,64.15,64.4,39500.0,40.437,40.5377,40.3552,40.5125,39500.0
2005-12-20 10:00:00,64.4,64.4,64.17,64.2,25100.0,40.5125,40.5125,40.3678,40.3867,25100.0
2005-12-20 10:05:00,64.22,64.34,64.18,64.23,21400.0,40.3993,40.4747,40.3741,40.4055,21400.0
2005-12-20 10:10:00,64.24,64.24,63.95,64.05,28500.0,40.4118,40.4118,40.2294,40.2923,28500.0
2005-12-20 10:15:00,64.05,64.09,63.87,63.88,52500.0,40.2923,40.3175,40.1791,40.1854,52500.0
2005-12-20 10:20:00,63.91,64.12,63.7,63.79,38100.0,40.2042,40.3363,40.0721,40.1288,38100.0
2005-12-20 10:25:00,63.79,63.91,63.65,63.88,33900.0,40.1288,40.2042,40.0407,40.1854,33900.0
2005-12-20 10:30:00,63.87,64.09,63.79,63.9,31800.0,40.1791,40.3175,40.1288,40.198,31800.0
2005-12-20 10:35:00,63.88,63.95,63.83,63.86,18500.0,40.1854,40.2294,40.1539,40.1728,18500.0
2005-12-20 10:40:00,63.86,64.01,63.86,63.96,20800.0,40.1728,40.2671,40.1728,40.2357,20800.0
2005-12-20 10:45:00,63.98,64.2,63.9,63.92,19500.0,40.2483,40.3867,40.198,40.2105,19500.0
2005-12-20 10:50:00,63.94,64.08,63.94,64.08,29600.0,40.2231,40.3112,40.2231,40.3112,29600.0
2005-12-20 10:55:00,64.12,64.35,64.11,64.28,42400.0,40.3363,40.481,40.3301,40.437,42400.0
2005-12-20 11:00:00,64.23,64.42,64.2,64.33,34800.0,40.4055,40.5251,40.3867,40.4685,34800.0
2005-12-20 11:05:00,64.33,64.34,64.14,64.22,31000.0,40.4685,40.4747,40.3489,40.3993,31000.0
2005-12-20 11:10:00,64.12,64.36,64.05,64.15,39300.0,40.3363,40.4873,40.2923,40.3552,39300.0
2005-12-20 11:15:00,64.17,64.25,64.05,64.05,29300.0,40.3678,40.4181,40.2923,40.2923,29300.0
2005-12-20 11:20:00,64.06,64.15,64.0,64.07,29500.0,40.2986,40.3552,40.2609,40.3049,29500.0
2005-12-20 11:25:00,64.07,64.24,64.06,64.23,27800.0,40.3049,40.4118,40.2986,40.4055,27800.0
2005-12-20 11:30:00,64.23,64.28,64.11,64.2,19800.0,40.4055,40.437,40.3301,40.3867,19800.0
2005-12-20 11:35:00,64.22,64.31,64.18,64.3,14400.0,40.3993,40.4559,40.3741,40.4496,14400.0
2005-12-20 11:40:00,64.28,64.34,64.25,64.33,13600.0,40.437,40.4747,40.4181,40.4685,13600.0
2005-12-20 11:45:00,64.28,64.35,64.24,64.33,44700.0,40.437,40.481,40.4118,40.4685,44700.0
2005-12-20 11:50:00,64.29,64.35,64.19,64.26,17200.0,40.4433,40.481,40.3804,40.4244,17200.0
2005-12-20 11:55:00,64.26,64.37,64.26,64.36,26100.0,40.4244,40.4936,40.4244,40.4873,26100.0
2005-12-20 12:00:00,64.37,64.47,64.28,64.38,22900.0,40.4936,40.5565,40.437,40.4999,22900.0
2005-12-20 12:05:00,64.38,64.38,64.29,64.32,17600.0,40.4999,40.4999,40.4433,40.4622,17600.0
2005-12-20 12:10:00,64.38,64.38,64.3,64.34,20400.0,40.4999,40.4999,40.4496,40.4747,20400.0
2005-12-20 12:15:00,64.31,64.39,64.22,64.34,23900.0,40.4559,40.5062,40.3993,40.4747,23900.0
2005-12-20 12:20:00,64.34,64.53,64.3,64.45,57400.0,40.4747,40.5943,40.4496,40.5439,57400.0
2005-12-20 12:25:00,64.45,64.45,64.29,64.34,32400.0,40.5439,40.5439,40.4433,40.4747,32400.0
2005-12-20 12:30:00,64.34,64.46,64.27,64.29,22100.0,40.4747,40.5502,40.4307,40.4433,22100.0
2005-12-20 12:35:00,64.28,64.37,64.28,64.35,30200.0,40.437,40.4936,40.437,40.481,30200.0
2005-12-20 12:40:00,64.34,64.47,64.34,64.42,36700.0,40.4747,40.5565,40.4747,40.5251,36700.0
2005-12-20 12:45:00,64.39,64.42,64.35,64.36,6200.0,40.5062,40.5251,40.481,40.4873,6200.0
2005-12-20 12:50:00,64.3,64.42,64.3,64.31,7800.0,40.4496,40.5251,40.4496,40.4559,7800.0
2005-12-20 12:55:00,64.34,64.48,64.34,64.48,24500.0,40.4747,40.5628,40.4747,40.5628,24500.0
2005-12-20 13:00:00,64.45,64.56,64.38,64.47,21500.0,40.5439,40.6131,40.4999,40.5565,21500.0
2005-12-20 13:05:00,64.48,64.64,64.48,64.55,73500.0,40.5628,40.6635,40.5628,40.6069,73500.0
2005-12-20 13:10:00,64.55,64.65,64.5,64.6,15700.0,40.6069,40.6698,40.5754,40.6383,15700.0
2005-12-20 13:15:00,64.62,64.62,64.53,64.56,12300.0,40.6509,40.6509,40.5943,40.6131,12300.0
2005-12-20 13:20:00,64.58,64.6,64.49,64.6,14500.0,40.6257,40.6383,40.5691,40.6383,14500.0
2005-12-20 13:25:00,64.55,64.64,64.55,64.61,21800.0,40.6069,40.6635,40.6069,40.6446,21800.0
2005-12-20 13:30:00,64.61,64.74,64.5,64.69,71500.0,40.6446,40.7264,40.5754,40.6949,71500.0
2005-12-20 13:35:00,64.69,64.74,64.5,64.54,26200.0,40.6949,40.7264,40.5754,40.6006,26200.0
2005-12-20 13:40:00,64.57,64.57,64.41,64.44,20200.0,40.6194,40.6194,40.5188,40.5377,20200.0
2005-12-20 13:45:00,64.43,64.55,64.41,64.45,31200.0,40.5314,40.6069,40.5188,40.5439,31200.0
2005-12-20 13:50:00,64.42,64.51,64.41,64.47,17700.0,40.5251,40.5817,40.5188,40.5565,17700.0
2005-12-20 13:55:00,64.41,64.55,64.41,64.55,16400.0,40.5188,40.6069,40.5188,40.6069,16400.0
2005-12-20 14:00:00,64.58,64.58,64.45,64.46,139500.0,40.6257,40.6257,40.5439,40.5502,139500.0
2005-12-20 14:05:00,64.44,64.47,64.39,64.42,22400.0,40.5377,40.5565,40.5062,40.5251,22400.0
2005-12-20 14:10:00,64.44,64.52,64.43,64.51,30600.0,40.5377,40.588,40.5314,40.5817,30600.0
2005-12-20 14:15:00,64.48,64.59,64.46,64.51,16900.0,40.5628,40.632,40.5502,40.5817,16900.0
2005-12-20 14:20:00,64.51,64.7,64.51,64.66,28500.0,40.5817,40.7012,40.5817,40.676,28500.0
2005-12-20 14:25:00,64.66,64.67,64.57,64.58,14700.0,40.676,40.6823,40.6194,40.6257,14700.0
2005-12-20 14:30:00,64.58,64.65,64.56,64.58,12900.0,40.6257,40.6698,40.6131,40.6257,12900.0
2005-12-20 14:35:00,64.57,64.7,64.56,64.67,24900.0,40.6194,40.7012,40.6131,40.6823,24900.0
2005-12-20 14:40:00,64.67,64.69,64.61,64.67,30200.0,40.6823,40.6949,40.6446,40.6823,30200.0
2005-12-20 14:45:00,64.67,64.81,64.62,64.73,23900.0,40.6823,40.7704,40.6509,40.7201,23900.0
2005-12-20 14:50:00,64.74,64.79,64.65,64.65,38300.0,40.7264,40.7578,40.6698,40.6698,38300.0
2005-12-20 14:55:00,64.65,64.83,64.58,64.79,22500.0,40.6698,40.783,40.6257,40.7578,22500.0
2005-12-20 15:00:00,64.77,64.78,64.62,64.62,36100.0,40.7452,40.7515,40.6509,40.6509,36100.0
2005-12-20 15:05:00,64.62,64.68,64.58,64.58,19200.0,40.6509,40.6886,40.6257,40.6257,19200.0
2005-12-20 15:10:00,64.56,64.85,64.54,64.78,17900.0,40.6131,40.7956,40.6006,40.7515,17900.0
2005-12-20 15:15:00,64.74,64.77,64.59,64.64,34900.0,40.7264,40.7452,40.632,40.6635,34900.0
2005-12-20 15:20:00,64.65,64.9,64.63,64.81,36000.0,40.6698,40.827,40.6572,40.7704,36000.0
2005-12-20 15:25:00,64.8,64.81,64.58,64.68,45200.0,40.7641,40.7704,40.6257,40.6886,45200.0
2005-12-20 15:30:00,64.69,64.69,64.59,64.67,23100.0,40.6949,40.6949,40.632,40.6823,23100.0
2005-12-20 15:35:00,64.68,64.78,64.66,64.77,52900.0,40.6886,40.7515,40.676,40.7452,52900.0
2005-12-20 15:40:00,64.78,65.0,64.77,65.0,93800.0,40.7515,40.8899,40.7452,40.8899,93800.0
2005-12-20 15:45:00,65.0,65.02,64.99,64.99,106900.0,40.8899,40.9025,40.8836,40.8836,106900.0
2005-12-20 15:50:00,65.0,65.1,64.99,65.05,133800.0,40.8899,40.9528,40.8836,40.9214,133800.0
2005-12-20 15:55:00,65.05,65.12,65.05,65.1,124000.0,40.9214,40.9654,40.9214,40.9528,124000.0
2005-12-21 09:30:00,65.22,65.7,65.22,65.47,92700.0,41.0283,41.3303,41.0283,41.1856,92700.0
2005-12-21 09:35:00,65.47,65.47,65.13,65.13,58800.0,41.1856,41.1856,40.9717,40.9717,58800.0
2005-12-21 09:40:00,65.14,65.36,65.13,65.25,54900.0,40.978,41.1164,40.9717,41.0472,54900.0
2005-12-21 09:45:00,65.27,65.58,65.27,65.34,77600.0,41.0598,41.2548,41.0598,41.1038,77600.0
2005-12-21 09:50:00,65.34,65.71,65.32,65.54,69200.0,41.1038,41.3366,41.0912,41.2296,69200.0
2005-12-21 09:55:00,65.54,65.64,65.5,65.56,62100.0,41.2296,41.2925,41.2045,41.2422,62100.0
2005-12-21 10:00:00,65.56,65.61,65.45,65.53,31900.0,41.2422,41.2737,41.173,41.2233,31900.0
2005-12-21 10:05:00,65.51,65.56,65.3,65.39,39800.0,41.2108,41.2422,41.0787,41.1353,39800.0
2005-12-21 10:10:00,65.4,65.56,65.36,65.52,24600.0,41.1416,41.2422,41.1164,41.2171,24600.0
2005-12-21 10:15:00,65.52,65.76,65.52,65.67,35100.0,41.2171,41.368,41.2171,41.3114,35100.0
2005-12-21 10:20:00,65.67,65.75,65.54,65.65,30300.0,41.3114,41.3617,41.2296,41.2988,30300.0
2005-12-21 10:25:00,65.65,65.7,65.58,65.67,32700.0,41.2988,41.3303,41.2548,41.3114,32700.0
2005-12-21 10:30:00,65.63,65.95,65.45,65.6,84800.0,41.2863,41.4876,41.173,41.2674,84800.0
2005-12-21 10:35:00,65.61,65.72,65.55,65.72,36400.0,41.2737,41.3429,41.2359,41.3429,36400.0
2005-12-21 10:40:00,65.72,65.92,65.56,65.73,51400.0,41.3429,41.4687,41.2422,41.3492,51400.0
2005-12-21 10:45:00,65.73,66.0,65.72,65.9,66900.0,41.3492,41.519,41.3429,41.4561,66900.0
2005-12-21 10:50:00,65.88,65.95,65.78,65.8,20400.0,41.4435,41.4876,41.3806,41.3932,20400.0
2005-12-21 10:55:00,65.8,65.8,65.42,65.59,33800.0,41.3932,41.3932,41.1541,41.2611,33800.0
2005-12-21 11:00:00,65.65,65.66,65.4,65.44,53500.0,41.2988,41.3051,41.1416,41.1667,53500.0
2005-12-21 11:05:00,65.4,65.5,65.26,65.29,55500.0,41.1416,41.2045,41.0535,41.0724,55500.0
2005-12-21 11:10:00,65.35,65.45,65.15,65.35,53700.0,41.1101,41.173,40.9843,41.1101,53700.0
2005-12-21 11:15:00,65.35,65.37,65.01,65.16,50600.0,41.1101,41.1227,40.8962,40.9906,50600.0
2005-12-21 11:20:00,65.15,65.3,65.14,65.25,17400.0,40.9843,41.0787,40.978,41.0472,17400.0
2005-12-21 11:25:00,65.25,65.36,65.22,65.3,58800.0,41.0472,41.1164,41.0283,41.0787,58800.0
2005-12-21 11:30:00,65.28,65.32,65.07,65.14,40800.0,41.0661,41.0912,40.934,40.978,40800.0
2005-12-21 11:35:00,65.14,65.2,65.04,65.1,26700.0,40.978,41.0157,40.9151,40.9528,26700.0
2005-12-21 11:40:00,65.1,65.15,64.89,65.06,31600.0,40.9528,40.9843,40.8207,40.9277,31600.0
2005-12-21 11:45:00,65.05,65.05,64.87,64.94,17000.0,40.9214,40.9214,40.8082,40.8522,17000.0
2005-12-21 11:50:00,64.94,65.07,64.85,65.05,18500.0,40.8522,40.934,40.7956,40.9214,18500.0
2005-12-21 11:55:00,65.04,65.16,65.01,65.15,11200.0,40.9151,40.9906,40.8962,40.9843,11200.0
2005-12-21 12:00:00,65.2,65.43,65.17,65.25,22300.0,41.0157,41.1604,40.9969,41.0472,22300.0
2005-12-21 12:05:00,65.25,65.25,65.02,65.02,16900.0,41.0472,41.0472,40.9025,40.9025,16900.0
2005-12-21 12:10:00,65.02,65.07,65.0,65.07,17900.0,40.9025,40.934,40.8899,40.934,17900.0
2005-12-21 12:15:00,65.09,65.27,65.07,65.27,16800.0,40.9466,41.0598,40.934,41.0598,16800.0
2005-12-21 12:20:00,65.27,65.35,65.27,65.31,27500.0,41.0598,41.1101,41.0598,41.0849,27500.0
2005-12-21 12:25:00,65.31,65.31,65.12,65.16,11700.0,41.0849,41.0849,40.9654,40.9906,11700.0
2005-12-21 12:30:00,65.16,65.25,65.16,65.23,17700.0,40.9906,41.0472,40.9906,41.0346,17700.0
2005-12-21 12:35:00,65.23,65.26,65.19,65.24,18500.0,41.0346,41.0535,41.0095,41.0409,18500.0
2005-12-21 12:40:00,65.24,65.35,65.24,65.33,23400.0,41.0409,41.1101,41.0409,41.0975,23400.0
2005-12-21 12:45:00,65.33,65.34,65.22,65.25,17500.0,41.0975,41.1038,41.0283,41.0472,17500.0
2005-12-21 12:50:00,65.25,65.34,65.23,65.23,9000.0,41.0472,41.1038,41.0346,41.0346,9000.0
2005-12-21 12:55:00,65.24,65.32,65.15,65.16,15500.0,41.0409,41.0912,40.9843,40.9906,15500.0
2005-12-21 13:00:00,65.16,65.26,65.15,65.25,12700.0,40.9906,41.0535,40.9843,41.0472,12700.0
2005-12-21 13:05:00,65.25,65.25,65.1,65.11,18900.0,41.0472,41.0472,40.9528,40.9591,18900.0
2005-12-21 13:10:00,65.12,65.13,64.91,64.91,28600.0,40.9654,40.9717,40.8333,40.8333,28600.0
2005-12-21 13:15:00,64.92,64.97,64.71,64.84,31000.0,40.8396,40.8711,40.7075,40.7893,31000.0
2005-12-21 13:20:00,64.84,64.9,64.5,64.9,25600.0,40.7893,40.827,40.5754,40.827,25600.0
2005-12-21 13:25:00,64.9,64.92,64.6,64.78,24700.0,40.827,40.8396,40.6383,40.7515,24700.0
2005-12-21 13:30:00,64.81,64.96,64.66,64.71,30200.0,40.7704,40.8648,40.676,40.7075,30200.0
2005-12-21 13:35:00,64.66,64.97,64.65,64.78,39400.0,40.676,40.8711,40.6698,40.7515,39400.0
2005-12-21 13:40:00,64.78,64.78,64.71,64.75,13500.0,40.7515,40.7515,40.7075,40.7327,13500.0
2005-12-21 13:45:00,64.75,64.91,64.73,64.78,32600.0,40.7327,40.8333,40.7201,40.7515,32600.0
2005-12-21 13:50:00,64.82,64.84,64.74,64.8,20200.0,40.7767,40.7893,40.7264,40.7641,20200.0
2005-12-21 13:55:00,64.79,64.9,64.79,64.85,22100.0,40.7578,40.827,40.7578,40.7956,22100.0
2005-12-21 14:00:00,64.8,64.86,64.76,64.83,15800.0,40.7641,40.8019,40.739,40.783,15800.0
2005-12-21 14:05:00,64.83,64.85,64.79,64.84,11200.0,40.783,40.7956,40.7578,40.7893,11200.0
2005-12-21 14:10:00,64.84,64.9,64.83,64.9,29000.0,40.7893,40.827,40.783,40.827,29000.0
2005-12-21 14:15:00,64.92,64.98,64.77,64.95,19300.0,40.8396,40.8774,40.7452,40.8585,19300.0
2005-12-21 14:20:00,64.98,65.08,64.9,64.98,37700.0,40.8774,40.9403,40.827,40.8774,37700.0
2005-12-21 14:25:00,64.99,65.12,64.99,64.99,18700.0,40.8836,40.9654,40.8836,40.8836,18700.0
2005-12-21 14:30:00,64.96,64.96,64.85,64.9,13300.0,40.8648,40.8648,40.7956,40.827,13300.0
2005-12-21 14:35:00,64.86,64.86,64.84,64.85,12400.0,40.8019,40.8019,40.7893,40.7956,12400.0
2005-12-21 14:40:00,64.86,64.86,64.62,64.71,33500.0,40.8019,40.8019,40.6509,40.7075,33500.0
2005-12-21 14:45:00,64.68,64.71,64.55,64.59,23400.0,40.6886,40.7075,40.6069,40.632,23400.0
2005-12-21 14:50:00,64.59,64.59,64.37,64.48,33800.0,40.632,40.632,40.4936,40.5628,33800.0
2005-12-21 14:55:00,64.47,64.47,64.3,64.37,27300.0,40.5565,40.5565,40.4496,40.4936,27300.0
2005-12-21 15:00:00,64.37,64.55,64.35,64.5,36500.0,40.4936,40.6069,40.481,40.5754,36500.0
2005-12-21 15:05:00,64.48,64.59,64.48,64.56,14400.0,40.5628,40.632,40.5628,40.6131,14400.0
2005-12-21 15:10:00,64.56,64.62,64.53,64.59,33400.0,40.6131,40.6509,40.5943,40.632,33400.0
2005-12-21 15:15:00,64.59,64.69,64.58,64.58,31200.0,40.632,40.6949,40.6257,40.6257,31200.0
2005-12-21 15:20:00,64.59,64.73,64.59,64.68,24100.0,40.632,40.7201,40.632,40.6886,24100.0
2005-12-21 15:25:00,64.69,64.7,64.47,64.48,22500.0,40.6949,40.7012,40.5565,40.5628,22500.0
2005-12-21 15:30:00,64.46,64.47,64.2,64.31,61900.0,40.5502,40.5565,40.3867,40.4559,61900.0
2005-12-21 15:35:00,64.31,64.64,64.31,64.53,31100.0,40.4559,40.6635,40.4559,40.5943,31100.0
2005-12-21 15:40:00,64.52,64.59,64.41,64.56,41200.0,40.588,40.632,40.5188,40.6131,41200.0
2005-12-21 15:45:00,64.56,64.7,64.52,64.6,57500.0,40.6131,40.7012,40.588,40.6383,57500.0
2005-12-21 15:50:00,64.6,64.65,64.5,64.59,41100.0,40.6383,40.6698,40.5754,40.632,41100.0
2005-12-21 15:55:00,64.59,64.64,64.57,64.6,35200.0,40.632,40.6635,40.6194,40.6383,35200.0
2005-12-22 09:30:00,65.05,65.12,64.81,64.81,62400.0,40.9214,40.9654,40.7704,40.7704,62400.0
2005-12-22 09:35:00,64.82,64.88,64.61,64.61,47200.0,40.7767,40.8144,40.6446,40.6446,47200.0
2005-12-22 09:40:00,64.61,64.95,64.57,64.74,47100.0,40.6446,40.8585,40.6194,40.7264,47100.0
2005-12-22 09:45:00,64.75,64.75,64.54,64.64,23900.0,40.7327,40.7327,40.6006,40.6635,23900.0
2005-12-22 09:50:00,64.64,64.88,64.64,64.76,263500.0,40.6635,40.8144,40.6635,40.739,263500.0
2005-12-22 09:55:00,64.8,65.12,64.79,64.89,43000.0,40.7641,40.9654,40.7578,40.8207,43000.0
2005-12-22 10:00:00,64.84,65.03,64.68,64.69,61600.0,40.7893,40.9088,40.6886,40.6949,61600.0
2005-12-22 10:05:00,64.75,64.9,64.71,64.83,45400.0,40.7327,40.827,40.7075,40.783,45400.0
2005-12-22 10:10:00,64.82,64.85,64.74,64.83,80100.0,40.7767,40.7956,40.7264,40.783,80100.0
2005-12-22 10:15:00,64.8,64.88,64.77,64.84,45500.0,40.7641,40.8144,40.7452,40.7893,45500.0
2005-12-22 10:20:00,64.85,64.94,64.81,64.88,19900.0,40.7956,40.8522,40.7704,40.8144,19900.0
2005-12-22 10:25:00,64.88,64.97,64.88,64.91,25000.0,40.8144,40.8711,40.8144,40.8333,25000.0
2005-12-22 10:30:00,64.91,64.93,64.4,64.49,62900.0,40.8333,40.8459,40.5125,40.5691,62900.0
2005-12-22 10:35:00,64.43,64.52,64.23,64.24,44900.0,40.5314,40.588,40.4055,40.4118,44900.0
2005-12-22 10:40:00,64.24,64.5,64.24,64.5,23900.0,40.4118,40.5754,40.4118,40.5754,23900.0
2005-12-22 10:45:00,64.5,64.55,64.42,64.52,39700.0,40.5754,40.6069,40.5251,40.588,39700.0
2005-12-22 10:50:00,64.53,64.56,64.26,64.4,33800.0,40.5943,40.6131,40.4244,40.5125,33800.0
2005-12-22 10:55:00,64.39,64.53,64.3,64.38,23600.0,40.5062,40.5943,40.4496,40.4999,23600.0
2005-12-22 11:00:00,64.37,64.42,64.31,64.36,23300.0,40.4936,40.5251,40.4559,40.4873,23300.0
2005-12-22 11:05:00,64.36,64.51,64.33,64.46,20700.0,40.4873,40.5817,40.4685,40.5502,20700.0
2005-12-22 11:10:00,64.44,64.5,64.36,64.39,16100.0,40.5377,40.5754,40.4873,40.5062,16100.0
2005-12-22 11:15:00,64.43,64.43,64.3,64.35,23700.0,40.5314,40.5314,40.4496,40.481,23700.0
2005-12-22 11:20:00,64.35,64.47,64.35,64.4,19700.0,40.481,40.5565,40.481,40.5125,19700.0
2005-12-22 11:25:00,64.45,64.49,64.45,64.49,18600.0,40.5439,40.5691,40.5439,40.5691,18600.0
2005-12-22 11:30:00,64.49,64.64,64.26,64.51,60300.0,40.5691,40.6635,40.4244,40.5817,60300.0
2005-12-22 11:35:00,64.51,64.66,64.49,64.61,13300.0,40.5817,40.676,40.5691,40.6446,13300.0
2005-12-22 11:40:00,64.61,64.86,64.61,64.76,18400.0,40.6446,40.8019,40.6446,40.739,18400.0
2005-12-22 11:45:00,64.77,64.9,64.77,64.84,31800.0,40.7452,40.827,40.7452,40.7893,31800.0
2005-12-22 11:50:00,64.84,64.87,64.74,64.76,26200.0,40.7893,40.8082,40.7264,40.739,26200.0
2005-12-22 11:55:00,64.76,64.85,64.75,64.75,15500.0,40.739,40.7956,40.7327,40.7327,15500.0
2005-12-22 12:00:00,64.69,64.73,64.62,64.63,7100.0,40.6949,40.7201,40.6509,40.6572,7100.0
2005-12-22 12:05:00,64.62,64.76,64.6,64.75,22200.0,40.6509,40.739,40.6383,40.7327,22200.0
2005-12-22 12:10:00,64.75,64.76,64.7,64.72,20200.0,40.7327,40.739,40.7012,40.7138,20200.0
2005-12-22 12:15:00,64.73,64.78,64.69,64.76,14500.0,40.7201,40.7515,40.6949,40.739,14500.0
2005-12-22 12:20:00,64.75,64.8,64.73,64.8,22900.0,40.7327,40.7641,40.7201,40.7641,22900.0
2005-12-22 12:25:00,64.8,64.87,64.79,64.81,35100.0,40.7641,40.8082,40.7578,40.7704,35100.0
2005-12-22 12:30:00,64.8,64.81,64.77,64.78,8700.0,40.7641,40.7704,40.7452,40.7515,8700.0
2005-12-22 12:35:00,64.77,64.78,64.7,64.77,9300.0,40.7452,40.7515,40.7012,40.7452,9300.0
2005-12-22 12:40:00,64.77,64.84,64.74,64.81,23600.0,40.7452,40.7893,40.7264,40.7704,23600.0
2005-12-22 12:45:00,64.82,64.9,64.75,64.85,21600.0,40.7767,40.827,40.7327,40.7956,21600.0
2005-12-22 12:50:00,64.86,64.87,64.75,64.8,27600.0,40.8019,40.8082,40.7327,40.7641,27600.0
2005-12-22 12:55:00,64.8,64.89,64.8,64.86,25600.0,40.7641,40.8207,40.7641,40.8019,25600.0
2005-12-22 13:00:00,64.86,64.96,64.86,64.88,25800.0,40.8019,40.8648,40.8019,40.8144,25800.0
2005-12-22 13:05:00,64.88,64.9,64.86,64.89,11800.0,40.8144,40.827,40.8019,40.8207,11800.0
2005-12-22 13:10:00,64.85,64.88,64.73,64.75,23600.0,40.7956,40.8144,40.7201,40.7327,23600.0
2005-12-22 13:15:00,64.74,64.83,64.74,64.74,34200.0,40.7264,40.783,40.7264,40.7264,34200.0
2005-12-22 13:20:00,64.74,64.75,64.71,64.72,16200.0,40.7264,40.7327,40.7075,40.7138,16200.0
2005-12-22 13:25:00,64.7,64.7,64.64,64.66,4800.0,40.7012,40.7012,40.6635,40.676,4800.0
2005-12-22 13:30:00,64.65,64.8,64.65,64.8,21000.0,40.6698,40.7641,40.6698,40.7641,21000.0
2005-12-22 13:35:00,64.78,64.8,64.7,64.77,22600.0,40.7515,40.7641,40.7012,40.7452,22600.0
2005-12-22 13:40:00,64.76,64.8,64.57,64.67,21700.0,40.739,40.7641,40.6194,40.6823,21700.0
2005-12-22 13:45:00,64.66,64.67,64.31,64.43,30600.0,40.676,40.6823,40.4559,40.5314,30600.0
2005-12-22 13:50:00,64.44,64.53,64.33,64.53,44800.0,40.5377,40.5943,40.4685,40.5943,44800.0
2005-12-22 13:55:00,64.51,64.52,64.35,64.41,19900.0,40.5817,40.588,40.481,40.5188,19900.0
2005-12-22 14:00:00,64.42,64.46,64.34,64.36,17900.0,40.5251,40.5502,40.4747,40.4873,17900.0
2005-12-22 14:05:00,64.36,64.47,64.36,64.4,13100.0,40.4873,40.5565,40.4873,40.5125,13100.0
2005-12-22 14:10:00,64.4,64.4,64.33,64.34,17600.0,40.5125,40.5125,40.4685,40.4747,17600.0
2005-12-22 14:15:00,64.34,64.36,64.3,64.31,20500.0,40.4747,40.4873,40.4496,40.4559,20500.0
2005-12-22 14:20:00,64.31,64.4,64.29,64.4,16000.0,40.4559,40.5125,40.4433,40.5125,16000.0
2005-12-22 14:25:00,64.36,64.4,64.26,64.35,19800.0,40.4873,40.5125,40.4244,40.481,19800.0
2005-12-22 14:30:00,64.37,64.37,64.29,64.29,10800.0,40.4936,40.4936,40.4433,40.4433,10800.0
2005-12-22 14:35:00,64.28,64.29,64.01,64.16,53000.0,40.437,40.4433,40.2671,40.3615,53000.0
2005-12-22 14:40:00,64.2,64.2,64.0,64.02,30300.0,40.3867,40.3867,40.2609,40.2734,30300.0
2005-12-22 14:45:00,64.02,64.07,63.88,64.07,31100.0,40.2734,40.3049,40.1854,40.3049,31100.0
2005-12-22 14:50:00,64.07,64.19,63.99,63.99,29900.0,40.3049,40.3804,40.2546,40.2546,29900.0
2005-12-22 14:55:00,63.99,64.16,63.97,64.09,23800.0,40.2546,40.3615,40.242,40.3175,23800.0
2005-12-22 15:00:00,64.09,64.25,64.04,64.24,34200.0,40.3175,40.4181,40.286,40.4118,34200.0
2005-12-22 15:05:00,64.23,64.32,64.07,64.15,15100.0,40.4055,40.4622,40.3049,40.3552,15100.0
2005-12-22 15:10:00,64.11,64.28,64.11,64.19,16400.0,40.3301,40.437,40.3301,40.3804,16400.0
2005-12-22 15:15:00,64.2,64.38,64.2,64.32,22400.0,40.3867,40.4999,40.3867,40.4622,22400.0
2005-12-22 15:20:00,64.31,64.37,64.14,64.32,26200.0,40.4559,40.4936,40.3489,40.4622,26200.0
2005-12-22 15:25:00,64.32,64.34,64.26,64.26,12400.0,40.4622,40.4747,40.4244,40.4244,12400.0
2005-12-22 15:30:00,64.29,64.3,64.18,64.25,17700.0,40.4433,40.4496,40.3741,40.4181,17700.0
2005-12-22 15:35:00,64.25,64.28,64.06,64.11,28600.0,40.4181,40.437,40.2986,40.3301,28600.0
2005-12-22 15:40:00,64.12,64.2,64.11,64.16,20300.0,40.3363,40.3867,40.3301,40.3615,20300.0
2005-12-22 15:45:00,64.16,64.17,64.1,64.12,18300.0,40.3615,40.3678,40.3238,40.3363,18300.0
2005-12-22 15:50:00,64.12,64.13,64.06,64.09,57300.0,40.3363,40.3426,40.2986,40.3175,57300.0
2005-12-22 15:55:00,64.1,64.25,64.09,64.18,45600.0,40.3238,40.4181,40.3175,40.3741,45600.0
2005-12-23 09:30:00,63.19,63.49,63.17,63.21,88400.0,39.7513,39.94,39.7387,39.7639,88400.0
2005-12-23 09:35:00,63.29,63.4,62.84,62.94,80100.0,39.8142,39.8834,39.5311,39.594,80100.0
2005-12-23 09:40:00,62.88,62.93,62.57,62.74,81200.0,39.5563,39.5877,39.3613,39.4682,81200.0
2005-12-23 09:45:00,62.68,62.71,62.5,62.61,45800.0,39.4305,39.4494,39.3172,39.3864,45800.0
2005-12-23 09:50:00,62.62,62.62,62.35,62.52,65300.0,39.3927,39.3927,39.2229,39.3298,65300.0
2005-12-23 09:55:00,62.54,62.73,62.26,62.45,39300.0,39.3424,39.4619,39.1663,39.2858,39300.0
2005-12-23 10:00:00,62.37,62.37,61.94,62.06,64600.0,39.2355,39.2355,38.965,39.0405,64600.0
2005-12-23 10:05:00,62.05,62.15,61.93,62.1,89300.0,39.0342,39.0971,38.9587,39.0656,89300.0
2005-12-23 10:10:00,62.11,62.26,62.1,62.13,44600.0,39.0719,39.1663,39.0656,39.0845,44600.0
2005-12-23 10:15:00,62.13,62.32,62.1,62.31,29400.0,39.0845,39.204,39.0656,39.1977,29400.0
2005-12-23 10:20:00,62.35,62.4,62.32,62.34,48700.0,39.2229,39.2543,39.204,39.2166,48700.0
2005-12-23 10:25:00,62.34,62.4,62.33,62.39,32700.0,39.2166,39.2543,39.2103,39.248,32700.0
2005-12-23 10:30:00,62.38,62.51,62.3,62.37,49800.0,39.2418,39.3235,39.1914,39.2355,49800.0
2005-12-23 10:35:00,62.31,62.33,62.12,62.13,28100.0,39.1977,39.2103,39.0782,39.0845,28100.0
2005-12-23 10:40:00,62.14,62.28,62.14,62.28,23800.0,39.0908,39.1788,39.0908,39.1788,23800.0
2005-12-23 10:45:00,62.28,62.37,62.26,62.35,18300.0,39.1788,39.2355,39.1663,39.2229,18300.0
2005-12-23 10:50:00,62.36,62.44,62.33,62.4,23700.0,39.2292,39.2795,39.2103,39.2543,23700.0
2005-12-23 10:55:00,62.4,62.58,62.37,62.47,50000.0,39.2543,39.3676,39.2355,39.2984,50000.0
2005-12-23 11:00:00,62.47,62.57,62.47,62.53,43600.0,39.2984,39.3613,39.2984,39.3361,43600.0
2005-12-23 11:05:00,62.53,62.61,62.48,62.6,26900.0,39.3361,39.3864,39.3047,39.3802,26900.0
2005-12-23 11:10:00,62.6,62.64,62.55,62.56,30700.0,39.3802,39.4053,39.3487,39.355,30700.0
2005-12-23 11:15:00,62.57,62.6,62.54,62.6,24700.0,39.3613,39.3802,39.3424,39.3802,24700.0
2005-12-23 11:20:00,62.59,62.61,62.56,62.58,22900.0,39.3739,39.3864,39.355,39.3676,22900.0
2005-12-23 11:25:00,62.58,62.59,62.54,62.59,30300.0,39.3676,39.3739,39.3424,39.3739,30300.0
2005-12-23 11:30:00,62.58,62.58,62.39,62.58,26600.0,39.3676,39.3676,39.248,39.3676,26600.0
2005-12-23 11:35:00,62.59,62.59,62.53,62.53,36500.0,39.3739,39.3739,39.3361,39.3361,36500.0
2005-12-23 11:40:00,62.53,62.59,62.53,62.56,7300.0,39.3361,39.3739,39.3361,39.355,7300.0
2005-12-23 11:45:00,62.59,62.67,62.55,62.64,17500.0,39.3739,39.4242,39.3487,39.4053,17500.0
2005-12-23 11:50:00,62.64,62.77,62.63,62.75,18200.0,39.4053,39.4871,39.399,39.4745,18200.0
2005-12-23 11:55:00,62.75,62.86,62.7,62.76,20400.0,39.4745,39.5437,39.4431,39.4808,20400.0
2005-12-23 12:00:00,62.75,62.94,62.75,62.92,15500.0,39.4745,39.594,39.4745,39.5815,15500.0
2005-12-23 12:05:00,62.94,62.95,62.87,62.87,17000.0,39.594,39.6003,39.55,39.55,17000.0
2005-12-23 12:10:00,62.92,62.92,62.82,62.87,27400.0,39.5815,39.5815,39.5185,39.55,27400.0
2005-12-23 12:15:00,62.87,62.99,62.86,62.98,10400.0,39.55,39.6255,39.5437,39.6192,10400.0
2005-12-23 12:20:00,62.99,63.14,62.98,63.09,20100.0,39.6255,39.7199,39.6192,39.6884,20100.0
2005-12-23 12:25:00,63.11,63.11,63.01,63.05,22900.0,39.701,39.701,39.6381,39.6632,22900.0
2005-12-23 12:30:00,63.03,63.06,63.03,63.06,5000.0,39.6507,39.6695,39.6507,39.6695,5000.0
2005-12-23 12:35:00,63.06,63.21,63.06,63.21,12100.0,39.6695,39.7639,39.6695,39.7639,12100.0
2005-12-23 12:40:00,63.19,63.34,63.18,63.34,12300.0,39.7513,39.8457,39.745,39.8457,12300.0
2005-12-23 12:45:00,63.33,63.33,63.2,63.2,6500.0,39.8394,39.8394,39.7576,39.7576,6500.0
2005-12-23 12:50:00,63.23,63.29,63.19,63.25,9700.0,39.7765,39.8142,39.7513,39.7891,9700.0
2005-12-23 12:55:00,63.24,63.39,63.24,63.39,16400.0,39.7828,39.8771,39.7828,39.8771,16400.0
2005-12-23 13:00:00,63.39,63.41,63.38,63.39,12700.0,39.8771,39.8897,39.8708,39.8771,12700.0
2005-12-23 13:05:00,63.4,63.44,63.39,63.44,26200.0,39.8834,39.9086,39.8771,39.9086,26200.0
2005-12-23 13:10:00,63.45,63.54,63.44,63.54,16100.0,39.9149,39.9715,39.9086,39.9715,16100.0
2005-12-23 13:15:00,63.54,63.74,63.54,63.67,20200.0,39.9715,40.0973,39.9715,40.0533,20200.0
2005-12-23 13:20:00,63.67,63.74,63.63,63.66,23200.0,40.0533,40.0973,40.0281,40.047,23200.0
2005-12-23 13:25:00,63.67,63.69,63.53,63.53,20200.0,40.0533,40.0658,39.9652,39.9652,20200.0
2005-12-23 13:30:00,63.54,63.64,63.51,63.64,14400.0,39.9715,40.0344,39.9526,40.0344,14400.0
2005-12-23 13:35:00,63.64,63.7,63.63,63.68,9500.0,40.0344,40.0721,40.0281,40.0596,9500.0
2005-12-23 13:40:00,63.68,63.73,63.68,63.73,17300.0,40.0596,40.091,40.0596,40.091,17300.0
2005-12-23 13:45:00,63.75,63.82,63.74,63.82,15800.0,40.1036,40.1476,40.0973,40.1476,15800.0
2005-12-23 13:50:00,63.82,63.9,63.77,63.9,21000.0,40.1476,40.198,40.1162,40.198,21000.0
2005-12-23 13:55:00,63.93,63.97,63.91,63.92,39600.0,40.2168,40.242,40.2042,40.2105,39600.0
2005-12-23 14:00:00,63.91,63.91,63.75,63.76,11200.0,40.2042,40.2042,40.1036,40.1099,11200.0
2005-12-23 14:05:00,63.75,63.76,63.59,63.59,21300.0,40.1036,40.1099,40.0029,40.0029,21300.0
2005-12-23 14:10:00,63.58,63.6,63.55,63.55,30100.0,39.9966,40.0092,39.9778,39.9778,30100.0
2005-12-23 14:15:00,63.54,63.59,63.52,63.54,21100.0,39.9715,40.0029,39.9589,39.9715,21100.0
2005-12-23 14:20:00,63.54,63.56,63.52,63.56,8900.0,39.9715,39.9841,39.9589,39.9841,8900.0
2005-12-23 14:25:00,63.57,63.57,63.3,63.49,23700.0,39.9904,39.9904,39.8205,39.94,23700.0
2005-12-23 14:30:00,63.5,63.59,63.5,63.5,23300.0,39.9463,40.0029,39.9463,39.9463,23300.0
2005-12-23 14:35:00,63.49,63.56,63.46,63.53,12900.0,39.94,39.9841,39.9212,39.9652,12900.0
2005-12-23 14:40:00,63.52,63.78,63.52,63.76,14500.0,39.9589,40.1225,39.9589,40.1099,14500.0
2005-12-23 14:45:00,63.73,63.75,63.69,63.7,18300.0,40.091,40.1036,40.0658,40.0721,18300.0
2005-12-23 14:50:00,63.69,63.84,63.69,63.84,23700.0,40.0658,40.1602,40.0658,40.1602,23700.0
2005-12-23 14:55:00,63.78,63.84,63.71,63.73,13000.0,40.1225,40.1602,40.0784,40.091,13000.0
2005-12-23 15:00:00,63.74,63.77,63.7,63.71,32700.0,40.0973,40.1162,40.0721,40.0784,32700.0
2005-12-23 15:05:00,63.71,63.77,63.71,63.77,23000.0,40.0784,40.1162,40.0784,40.1162,23000.0
2005-12-23 15:10:00,63.77,63.78,63.7,63.71,6900.0,40.1162,40.1225,40.0721,40.0784,6900.0
2005-12-23 15:15:00,63.71,63.79,63.66,63.66,14300.0,40.0784,40.1288,40.047,40.047,14300.0
2005-12-23 15:20:00,63.65,63.72,63.62,63.7,13700.0,40.0407,40.0847,40.0218,40.0721,13700.0
2005-12-23 15:25:00,63.7,63.72,63.66,63.67,11400.0,40.0721,40.0847,40.047,40.0533,11400.0
2005-12-23 15:30:00,63.69,63.74,63.67,63.74,13100.0,40.0658,40.0973,40.0533,40.0973,13100.0
2005-12-23 15:35:00,63.74,63.79,63.72,63.77,15200.0,40.0973,40.1288,40.0847,40.1162,15200.0
2005-12-23 15:40:00,63.76,63.86,63.76,63.86,20500.0,40.1099,40.1728,40.1099,40.1728,20500.0
2005-12-23 15:45:00,63.87,63.97,63.86,63.87,19000.0,40.1791,40.242,40.1728,40.1791,19000.0
2005-12-23 15:50:00,63.86,63.9,63.86,63.88,25500.0,40.1728,40.198,40.1728,40.1854,25500.0
2005-12-23 15:55:00,63.88,63.89,63.82,63.85,35100.0,40.1854,40.1917,40.1476,40.1665,35100.0
2005-12-27 09:30:00,63.25,63.26,62.95,62.95,61800.0,39.7891,39.7953,39.6003,39.6003,61800.0
2005-12-27 09:35:00,62.82,63.0,62.6,62.75,119000.0,39.5185,39.6318,39.3802,39.4745,119000.0
2005-12-27 09:40:00,62.89,62.89,62.6,62.64,45300.0,39.5626,39.5626,39.3802,39.4053,45300.0
2005-12-27 09:45:00,62.64,62.64,62.4,62.55,62300.0,39.4053,39.4053,39.2543,39.3487,62300.0
2005-12-27 09:50:00,62.55,62.55,62.25,62.31,56700.0,39.3487,39.3487,39.16,39.1977,56700.0
2005-12-27 09:55:00,62.39,62.39,62.2,62.22,30100.0,39.248,39.248,39.1285,39.1411,30100.0
2005-12-27 10:00:00,62.24,62.29,62.1,62.27,33000.0,39.1537,39.1851,39.0656,39.1726,33000.0
2005-12-27 10:05:00,62.27,62.27,62.16,62.18,41200.0,39.1726,39.1726,39.1034,39.1159,41200.0
2005-12-27 10:10:00,62.17,62.23,62.1,62.14,37400.0,39.1096,39.1474,39.0656,39.0908,37400.0
2005-12-27 10:15:00,62.12,62.15,61.66,61.8,50900.0,39.0782,39.0971,38.7888,38.8769,50900.0
2005-12-27 10:20:00,61.73,62.02,61.59,61.92,44500.0,38.8329,39.0153,38.7448,38.9524,44500.0
2005-12-27 10:25:00,61.93,61.93,61.81,61.84,38600.0,38.9587,38.9587,38.8832,38.9021,38600.0
2005-12-27 10:30:00,61.85,62.13,61.82,61.96,32800.0,38.9083,39.0845,38.8895,38.9775,32800.0
2005-12-27 10:35:00,61.96,62.2,61.96,62.15,30700.0,38.9775,39.1285,38.9775,39.0971,30700.0
2005-12-27 10:40:00,62.16,62.33,62.11,62.2,53100.0,39.1034,39.2103,39.0719,39.1285,53100.0
2005-12-27 10:45:00,62.2,62.2,62.1,62.12,24200.0,39.1285,39.1285,39.0656,39.0782,24200.0
2005-12-27 10:50:00,62.13,62.14,62.0,62.05,34000.0,39.0845,39.0908,39.0027,39.0342,34000.0
2005-12-27 10:55:00,62.01,62.08,61.84,61.97,54500.0,39.009,39.053,38.9021,38.9838,54500.0
2005-12-27 11:00:00,61.97,62.2,61.95,62.16,64100.0,38.9838,39.1285,38.9713,39.1034,64100.0
2005-12-27 11:05:00,62.12,62.15,62.03,62.09,19900.0,39.0782,39.0971,39.0216,39.0593,19900.0
2005-12-27 11:10:00,62.03,62.08,61.76,61.85,54400.0,39.0216,39.053,38.8517,38.9083,54400.0
2005-12-27 11:15:00,61.84,61.84,61.71,61.76,40600.0,38.9021,38.9021,38.8203,38.8517,40600.0
2005-12-27 11:20:00,61.79,61.91,61.73,61.76,33100.0,38.8706,38.9461,38.8329,38.8517,33100.0
2005-12-27 11:25:00,61.76,61.93,61.73,61.78,24600.0,38.8517,38.9587,38.8329,38.8643,24600.0
2005-12-27 11:30:00,61.77,61.77,61.5,61.55,47500.0,38.858,38.858,38.6882,38.7196,47500.0
2005-12-27 11:35:00,61.57,61.73,61.55,61.6,46600.0,38.7322,38.8329,38.7196,38.7511,46600.0
2005-12-27 11:40:00,61.61,61.8,61.61,61.78,33000.0,38.7574,38.8769,38.7574,38.8643,33000.0
2005-12-27 11:45:00,61.77,62.09,61.71,61.98,30500.0,38.858,39.0593,38.8203,38.9901,30500.0
2005-12-27 11:50:00,62.0,62.07,61.79,61.87,28700.0,39.0027,39.0467,38.8706,38.9209,28700.0
2005-12-27 11:55:00,61.87,61.87,61.61,61.66,34900.0,38.9209,38.9209,38.7574,38.7888,34900.0
2005-12-27 12:00:00,61.68,61.68,61.37,61.43,38100.0,38.8014,38.8014,38.6064,38.6441,38100.0
2005-12-27 12:05:00,61.43,61.65,61.38,61.65,31500.0,38.6441,38.7825,38.6127,38.7825,31500.0
2005-12-27 12:10:00,61.72,61.78,61.66,61.72,40900.0,38.8266,38.8643,38.7888,38.8266,40900.0
2005-12-27 12:15:00,61.74,61.85,61.72,61.77,43000.0,38.8391,38.9083,38.8266,38.858,43000.0
2005-12-27 12:20:00,61.76,61.98,61.76,61.9,51200.0,38.8517,38.9901,38.8517,38.9398,51200.0
2005-12-27 12:25:00,61.84,61.96,61.8,61.89,27300.0,38.9021,38.9775,38.8769,38.9335,27300.0
2005-12-27 12:30:00,61.89,61.9,61.47,61.55,45800.0,38.9335,38.9398,38.6693,38.7196,45800.0
2005-12-27 12:35:00,61.55,61.88,61.54,61.81,44400.0,38.7196,38.9272,38.7133,38.8832,44400.0
2005-12-27 12:40:00,61.85,61.9,61.69,61.77,20000.0,38.9083,38.9398,38.8077,38.858,20000.0
2005-12-27 12:45:00,61.77,61.79,61.68,61.79,15400.0,38.858,38.8706,38.8014,38.8706,15400.0
2005-12-27 12:50:00,61.81,61.95,61.74,61.78,20300.0,38.8832,38.9713,38.8391,38.8643,20300.0
2005-12-27 12:55:00,61.79,61.85,61.69,61.81,27400.0,38.8706,38.9083,38.8077,38.8832,27400.0
2005-12-27 13:00:00,61.82,61.9,61.82,61.9,25100.0,38.8895,38.9398,38.8895,38.9398,25100.0
2005-12-27 13:05:00,61.9,62.0,61.86,62.0,16500.0,38.9398,39.0027,38.9146,39.0027,16500.0
2005-12-27 13:10:00,61.99,62.06,61.96,62.04,22800.0,38.9964,39.0405,38.9775,39.0279,22800.0
2005-12-27 13:15:00,62.04,62.09,61.96,61.99,22000.0,39.0279,39.0593,38.9775,38.9964,22000.0
2005-12-27 13:20:00,61.98,62.01,61.62,61.69,46200.0,38.9901,39.009,38.7637,38.8077,46200.0
2005-12-27 13:25:00,61.69,61.91,61.69,61.82,18500.0,38.8077,38.9461,38.8077,38.8895,18500.0
2005-12-27 13:30:00,61.81,61.91,61.65,61.7,15600.0,38.8832,38.9461,38.7825,38.814,15600.0
2005-12-27 13:35:00,61.72,61.9,61.6,61.9,17700.0,38.8266,38.9398,38.7511,38.9398,17700.0
2005-12-27 13:40:00,61.93,62.01,61.9,61.93,13900.0,38.9587,39.009,38.9398,38.9587,13900.0
2005-12-27 13:45:00,61.94,61.99,61.92,61.95,19000.0,38.965,38.9964,38.9524,38.9713,19000.0
2005-12-27 13:50:00,61.93,61.95,61.82,61.85,39800.0,38.9587,38.9713,38.8895,38.9083,39800.0
2005-12-27 13:55:00,61.85,61.89,61.81,61.81,11600.0,38.9083,38.9335,38.8832,38.8832,11600.0
2005-12-27 14:00:00,61.81,61.98,61.79,61.98,22500.0,38.8832,38.9901,38.8706,38.9901,22500.0
2005-12-27 14:05:00,61.98,62.0,61.95,61.99,34200.0,38.9901,39.0027,38.9713,38.9964,34200.0
2005-12-27 14:10:00,61.99,62.04,61.95,61.98,29600.0,38.9964,39.0279,38.9713,38.9901,29600.0
2005-12-27 14:15:00,61.96,62.09,61.94,62.05,27500.0,38.9775,39.0593,38.965,39.0342,27500.0
2005-12-27 14:20:00,62.03,62.12,61.99,62.08,22900.0,39.0216,39.0782,38.9964,39.053,22900.0
2005-12-27 14:25:00,62.08,62.14,62.01,62.14,17400.0,39.053,39.0908,39.009,39.0908,17400.0
2005-12-27 14:30:00,62.15,62.31,62.06,62.12,45500.0,39.0971,39.1977,39.0405,39.0782,45500.0
2005-12-27 14:35:00,62.13,62.35,62.08,62.29,33700.0,39.0845,39.2229,39.053,39.1851,33700.0
2005-12-27 14:40:00,62.3,62.37,62.18,62.18,30500.0,39.1914,39.2355,39.1159,39.1159,30500.0
2005-12-27 14:45:00,62.18,62.21,62.0,62.15,28400.0,39.1159,39.1348,39.0027,39.0971,28400.0
2005-12-27 14:50:00,62.15,62.17,62.01,62.08,28400.0,39.0971,39.1096,39.009,39.053,28400.0
2005-12-27 14:55:00,62.09,62.09,61.75,61.95,25500.0,39.0593,39.0593,38.8454,38.9713,25500.0
2005-12-27 15:00:00,61.98,62.07,61.83,62.0,24700.0,38.9901,39.0467,38.8958,39.0027,24700.0
2005-12-27 15:05:00,61.99,62.03,61.82,61.94,19600.0,38.9964,39.0216,38.8895,38.965,19600.0
2005-12-27 15:10:00,61.96,62.14,61.94,62.04,49400.0,38.9775,39.0908,38.965,39.0279,49400.0
2005-12-27 15:15:00,62.04,62.2,61.88,62.14,35300.0,39.0279,39.1285,38.9272,39.0908,35300.0
2005-12-27 15:20:00,62.13,62.27,61.96,62.25,32500.0,39.0845,39.1726,38.9775,39.16,32500.0
2005-12-27 15:25:00,62.27,62.28,62.05,62.23,25300.0,39.1726,39.1788,39.0342,39.1474,25300.0
2005-12-27 15:30:00,62.23,62.23,62.12,62.21,31000.0,39.1474,39.1474,39.0782,39.1348,31000.0
2005-12-27 15:35:00,62.21,62.24,62.06,62.13,30900.0,39.1348,39.1537,39.0405,39.0845,30900.0
2005-12-27 15:40:00,62.11,62.12,61.99,62.03,24500.0,39.0719,39.0782,38.9964,39.0216,24500.0
2005-12-27 15:45:00,62.04,62.07,61.92,61.97,39900.0,39.0279,39.0467,38.9524,38.9838,39900.0
2005-12-27 15:50:00,61.97,62.0,61.95,61.98,47500.0,38.9838,39.0027,38.9713,38.9901,47500.0
2005-12-27 15:55:00,61.96,61.98,61.91,61.94,58200.0,38.9775,38.9901,38.9461,38.965,58200.0
2005-12-28 09:30:00,62.3,62.55,62.1,62.26,60100.0,39.1914,39.3487,39.0656,39.1663,60100.0
2005-12-28 09:35:00,62.2,62.43,62.16,62.38,45800.0,39.1285,39.2732,39.1034,39.2418,45800.0
2005-12-28 09:40:00,62.39,62.54,62.34,62.36,77000.0,39.248,39.3424,39.2166,39.2292,77000.0
2005-12-28 09:45:00,62.33,62.4,62.16,62.4,53600.0,39.2103,39.2543,39.1034,39.2543,53600.0
2005-12-28 09:50:00,62.33,62.44,62.27,62.44,32000.0,39.2103,39.2795,39.1726,39.2795,32000.0
2005-12-28 09:55:00,62.44,62.49,62.37,62.45,26900.0,39.2795,39.311,39.2355,39.2858,26900.0
2005-12-28 10:00:00,62.45,62.52,62.3,62.3,43400.0,39.2858,39.3298,39.1914,39.1914,43400.0
2005-12-28 10:05:00,62.4,62.53,62.39,62.45,32400.0,39.2543,39.3361,39.248,39.2858,32400.0
2005-12-28 10:10:00,62.44,62.65,62.44,62.56,63800.0,39.2795,39.4116,39.2795,39.355,63800.0
2005-12-28 10:15:00,62.55,62.63,62.1,62.59,50100.0,39.3487,39.399,39.0656,39.3739,50100.0
2005-12-28 10:20:00,62.58,62.62,62.53,62.58,41600.0,39.3676,39.3927,39.3361,39.3676,41600.0
2005-12-28 10:25:00,62.56,62.59,62.53,62.58,54600.0,39.355,39.3739,39.3361,39.3676,54600.0
2005-12-28 10:30:00,62.59,62.69,62.57,62.65,37200.0,39.3739,39.4368,39.3613,39.4116,37200.0
2005-12-28 10:35:00,62.69,62.73,62.58,62.58,24200.0,39.4368,39.4619,39.3676,39.3676,24200.0
2005-12-28 10:40:00,62.57,62.68,62.55,62.62,10900.0,39.3613,39.4305,39.3487,39.3927,10900.0
2005-12-28 10:45:00,62.62,62.67,62.55,62.62,14200.0,39.3927,39.4242,39.3487,39.3927,14200.0
2005-12-28 10:50:00,62.7,62.72,62.64,62.72,27500.0,39.4431,39.4556,39.4053,39.4556,27500.0
2005-12-28 10:55:00,62.71,62.75,62.7,62.71,22200.0,39.4494,39.4745,39.4431,39.4494,22200.0
2005-12-28 11:00:00,62.73,62.88,62.7,62.8,50900.0,39.4619,39.5563,39.4431,39.506,50900.0
2005-12-28 11:05:00,62.8,62.97,62.74,62.78,54300.0,39.506,39.6129,39.4682,39.4934,54300.0
2005-12-28 11:10:00,62.77,62.85,62.71,62.76,22100.0,39.4871,39.5374,39.4494,39.4808,22100.0
2005-12-28 11:15:00,62.76,62.84,62.75,62.79,48000.0,39.4808,39.5311,39.4745,39.4997,48000.0
2005-12-28 11:20:00,62.8,62.85,62.76,62.78,37200.0,39.506,39.5374,39.4808,39.4934,37200.0
2005-12-28 11:25:00,62.78,62.8,62.73,62.8,27400.0,39.4934,39.506,39.4619,39.506,27400.0
2005-12-28 11:30:00,62.8,62.9,62.8,62.89,23700.0,39.506,39.5689,39.506,39.5626,23700.0
2005-12-28 11:35:00,62.89,62.89,62.78,62.86,18200.0,39.5626,39.5626,39.4934,39.5437,18200.0
2005-12-28 11:40:00,62.89,63.06,62.84,62.89,42400.0,39.5626,39.6695,39.5311,39.5626,42400.0
2005-12-28 11:45:00,62.89,62.89,62.74,62.84,27200.0,39.5626,39.5626,39.4682,39.5311,27200.0
2005-12-28 11:50:00,62.83,62.89,62.8,62.84,12000.0,39.5248,39.5626,39.506,39.5311,12000.0
2005-12-28 11:55:00,62.83,62.87,62.79,62.85,5600.0,39.5248,39.55,39.4997,39.5374,5600.0
2005-12-28 12:00:00,62.85,62.86,62.74,62.76,6100.0,39.5374,39.5437,39.4682,39.4808,6100.0
2005-12-28 12:05:00,62.76,62.78,62.73,62.76,15700.0,39.4808,39.4934,39.4619,39.4808,15700.0
2005-12-28 12:10:00,62.75,62.8,62.74,62.8,18500.0,39.4745,39.506,39.4682,39.506,18500.0
2005-12-28 12:15:00,62.78,62.82,62.74,62.82,36300.0,39.4934,39.5185,39.4682,39.5185,36300.0
2005-12-28 12:20:00,62.81,62.81,62.77,62.79,18900.0,39.5123,39.5123,39.4871,39.4997,18900.0
2005-12-28 12:25:00,62.8,62.84,62.79,62.83,16100.0,39.506,39.5311,39.4997,39.5248,16100.0
2005-12-28 12:30:00,62.83,62.87,62.79,62.81,7300.0,39.5248,39.55,39.4997,39.5123,7300.0
2005-12-28 12:35:00,62.82,62.87,62.82,62.84,5900.0,39.5185,39.55,39.5185,39.5311,5900.0
2005-12-28 12:40:00,62.85,62.87,62.79,62.79,13300.0,39.5374,39.55,39.4997,39.4997,13300.0
2005-12-28 12:45:00,62.78,62.9,62.78,62.86,10700.0,39.4934,39.5689,39.4934,39.5437,10700.0
2005-12-28 12:50:00,62.86,62.9,62.84,62.87,8000.0,39.5437,39.5689,39.5311,39.55,8000.0
2005-12-28 12:55:00,62.87,62.94,62.87,62.94,9400.0,39.55,39.594,39.55,39.594,9400.0
2005-12-28 13:00:00,62.93,62.98,62.92,62.97,5600.0,39.5877,39.6192,39.5815,39.6129,5600.0
2005-12-28 13:05:00,62.99,63.1,62.99,62.99,17100.0,39.6255,39.6947,39.6255,39.6255,17100.0
2005-12-28 13:10:00,63.03,63.17,63.03,63.15,12800.0,39.6507,39.7387,39.6507,39.7261,12800.0
2005-12-28 13:15:00,63.13,63.26,63.11,63.17,59200.0,39.7136,39.7953,39.701,39.7387,59200.0
2005-12-28 13:20:00,63.15,63.17,63.13,63.16,69100.0,39.7261,39.7387,39.7136,39.7324,69100.0
2005-12-28 13:25:00,63.17,63.35,63.17,63.32,32800.0,39.7387,39.852,39.7387,39.8331,32800.0
2005-12-28 13:30:00,63.32,63.55,63.3,63.55,35900.0,39.8331,39.9778,39.8205,39.9778,35900.0
2005-12-28 13:35:00,63.48,63.63,63.38,63.63,58300.0,39.9337,40.0281,39.8708,40.0281,58300.0
2005-12-28 13:40:00,63.63,63.85,63.63,63.74,47200.0,40.0281,40.1665,40.0281,40.0973,47200.0
2005-12-28 13:45:00,63.73,63.8,63.61,63.66,24900.0,40.091,40.135,40.0155,40.047,24900.0
2005-12-28 13:50:00,63.7,63.71,63.64,63.68,25900.0,40.0721,40.0784,40.0344,40.0596,25900.0
2005-12-28 13:55:00,63.67,63.76,63.67,63.71,22900.0,40.0533,40.1099,40.0533,40.0784,22900.0
2005-12-28 14:00:00,63.71,63.75,63.68,63.69,20200.0,40.0784,40.1036,40.0596,40.0658,20200.0
2005-12-28 14:05:00,63.68,63.68,63.55,63.6,46900.0,40.0596,40.0596,39.9778,40.0092,46900.0
2005-12-28 14:10:00,63.6,63.67,63.58,63.67,24000.0,40.0092,40.0533,39.9966,40.0533,24000.0
2005-12-28 14:15:00,63.68,63.7,63.65,63.7,11500.0,40.0596,40.0721,40.0407,40.0721,11500.0
2005-12-28 14:20:00,63.71,63.72,63.52,63.59,102900.0,40.0784,40.0847,39.9589,40.0029,102900.0
2005-12-28 14:25:00,63.59,63.65,63.56,63.58,20100.0,40.0029,40.0407,39.9841,39.9966,20100.0
2005-12-28 14:30:00,63.57,63.65,63.52,63.54,20900.0,39.9904,40.0407,39.9589,39.9715,20900.0
2005-12-28 14:35:00,63.54,63.55,63.51,63.52,11400.0,39.9715,39.9778,39.9526,39.9589,11400.0
2005-12-28 14:40:00,63.53,63.54,63.48,63.52,23700.0,39.9652,39.9715,39.9337,39.9589,23700.0
2005-12-28 14:45:00,63.51,63.54,63.45,63.54,20500.0,39.9526,39.9715,39.9149,39.9715,20500.0
2005-12-28 14:50:00,63.51,63.51,63.44,63.51,16800.0,39.9526,39.9526,39.9086,39.9526,16800.0
2005-12-28 14:55:00,63.51,63.52,63.46,63.48,52500.0,39.9526,39.9589,39.9212,39.9337,52500.0
2005-12-28 15:00:00,63.48,63.48,63.33,63.35,73500.0,39.9337,39.9337,39.8394,39.852,73500.0
2005-12-28 15:05:00,63.35,63.4,63.34,63.37,45100.0,39.852,39.8834,39.8457,39.8645,45100.0
2005-12-28 15:10:00,63.37,63.5,63.36,63.49,26400.0,39.8645,39.9463,39.8582,39.94,26400.0
2005-12-28 15:15:00,63.48,63.5,63.39,63.41,19500.0,39.9337,39.9463,39.8771,39.8897,19500.0
2005-12-28 15:20:00,63.4,63.47,63.39,63.43,19100.0,39.8834,39.9274,39.8771,39.9023,19100.0
2005-12-28 15:25:00,63.43,63.57,63.37,63.42,32200.0,39.9023,39.9904,39.8645,39.896,32200.0
2005-12-28 15:30:00,63.41,63.43,63.32,63.32,32200.0,39.8897,39.9023,39.8331,39.8331,32200.0
2005-12-28 15:35:00,63.32,63.39,63.25,63.34,30000.0,39.8331,39.8771,39.7891,39.8457,30000.0
2005-12-28 15:40:00,63.34,63.34,62.99,63.18,32500.0,39.8457,39.8457,39.6255,39.745,32500.0
2005-12-28 15:45:00,63.18,63.22,63.07,63.08,45400.0,39.745,39.7702,39.6758,39.6821,45400.0
2005-12-28 15:50:00,63.09,63.11,62.97,63.0,43200.0,39.6884,39.701,39.6129,39.6318,43200.0
2005-12-28 15:55:00,63.0,63.04,62.92,62.94,69300.0,39.6318,39.6569,39.5815,39.594,69300.0
2005-12-29 09:30:00,62.73,62.8,62.68,62.68,48100.0,39.4619,39.506,39.4305,39.4305,48100.0
2005-12-29 09:35:00,62.69,62.73,62.2,62.33,50000.0,39.4368,39.4619,39.1285,39.2103,50000.0
2005-12-29 09:40:00,62.28,62.44,62.2,62.21,63000.0,39.1788,39.2795,39.1285,39.1348,63000.0
2005-12-29 09:45:00,62.21,62.48,62.2,62.4,26800.0,39.1348,39.3047,39.1285,39.2543,26800.0
2005-12-29 09:50:00,62.4,62.52,62.2,62.36,26300.0,39.2543,39.3298,39.1285,39.2292,26300.0
2005-12-29 09:55:00,62.38,62.54,62.38,62.49,23700.0,39.2418,39.3424,39.2418,39.311,23700.0
2005-12-29 10:00:00,62.48,62.54,62.44,62.47,31600.0,39.3047,39.3424,39.2795,39.2984,31600.0
2005-12-29 10:05:00,62.48,62.57,62.43,62.5,15300.0,39.3047,39.3613,39.2732,39.3172,15300.0
2005-12-29 10:10:00,62.51,62.74,62.48,62.7,21500.0,39.3235,39.4682,39.3047,39.4431,21500.0
2005-12-29 10:15:00,62.7,62.75,62.5,62.5,21200.0,39.4431,39.4745,39.3172,39.3172,21200.0
2005-12-29 10:20:00,62.49,62.56,62.46,62.5,23300.0,39.311,39.355,39.2921,39.3172,23300.0
2005-12-29 10:25:00,62.5,62.56,62.48,62.56,20200.0,39.3172,39.355,39.3047,39.355,20200.0
2005-12-29 10:30:00,62.53,62.96,62.45,62.66,58800.0,39.3361,39.6066,39.2858,39.4179,58800.0
2005-12-29 10:35:00,62.66,62.66,62.4,62.43,27300.0,39.4179,39.4179,39.2543,39.2732,27300.0
2005-12-29 10:40:00,62.42,62.47,62.28,62.47,22300.0,39.2669,39.2984,39.1788,39.2984,22300.0
2005-12-29 10:45:00,62.45,62.53,62.36,62.48,24200.0,39.2858,39.3361,39.2292,39.3047,24200.0
2005-12-29 10:50:00,62.48,62.61,62.45,62.54,19200.0,39.3047,39.3864,39.2858,39.3424,19200.0
2005-12-29 10:55:00,62.56,62.77,62.54,62.66,16400.0,39.355,39.4871,39.3424,39.4179,16400.0
2005-12-29 11:00:00,62.64,63.0,62.59,63.0,31400.0,39.4053,39.6318,39.3739,39.6318,31400.0
2005-12-29 11:05:00,63.0,63.3,62.99,63.3,34900.0,39.6318,39.8205,39.6255,39.8205,34900.0
2005-12-29 11:10:00,63.34,63.4,63.2,63.26,41400.0,39.8457,39.8834,39.7576,39.7953,41400.0
2005-12-29 11:15:00,63.24,63.26,63.1,63.1,27700.0,39.7828,39.7953,39.6947,39.6947,27700.0
2005-12-29 11:20:00,63.1,63.23,63.1,63.23,22300.0,39.6947,39.7765,39.6947,39.7765,22300.0
2005-12-29 11:25:00,63.23,63.5,63.22,63.38,50100.0,39.7765,39.9463,39.7702,39.8708,50100.0
2005-12-29 11:30:00,63.38,63.45,63.3,63.42,31100.0,39.8708,39.9149,39.8205,39.896,31100.0
2005-12-29 11:35:00,63.43,63.64,63.43,63.59,31800.0,39.9023,40.0344,39.9023,40.0029,31800.0
2005-12-29 11:40:00,63.59,63.59,63.36,63.41,64400.0,40.0029,40.0029,39.8582,39.8897,64400.0
2005-12-29 11:45:00,63.43,63.56,63.43,63.49,27100.0,39.9023,39.9841,39.9023,39.94,27100.0
2005-12-29 11:50:00,63.53,63.76,63.5,63.75,44100.0,39.9652,40.1099,39.9463,40.1036,44100.0
2005-12-29 11:55:00,63.72,63.78,63.67,63.67,29200.0,40.0847,40.1225,40.0533,40.0533,29200.0
2005-12-29 12:00:00,63.68,63.77,63.68,63.75,31400.0,40.0596,40.1162,40.0596,40.1036,31400.0
2005-12-29 12:05:00,63.75,63.77,63.62,63.63,23500.0,40.1036,40.1162,40.0218,40.0281,23500.0
2005-12-29 12:10:00,63.65,63.7,63.59,63.6,14800.0,40.0407,40.0721,40.0029,40.0092,14800.0
2005-12-29 12:15:00,63.6,63.61,63.49,63.54,28900.0,40.0092,40.0155,39.94,39.9715,28900.0
2005-12-29 12:20:00,63.55,63.63,63.54,63.55,9900.0,39.9778,40.0281,39.9715,39.9778,9900.0
2005-12-29 12:25:00,63.56,63.59,63.39,63.41,12300.0,39.9841,40.0029,39.8771,39.8897,12300.0
2005-12-29 12:30:00,63.43,63.45,63.32,63.4,15500.0,39.9023,39.9149,39.8331,39.8834,15500.0
2005-12-29 12:35:00,63.4,63.41,63.33,63.35,10300.0,39.8834,39.8897,39.8394,39.852,10300.0
2005-12-29 12:40:00,63.35,63.48,63.35,63.48,14400.0,39.852,39.9337,39.852,39.9337,14400.0
2005-12-29 12:45:00,63.47,63.59,63.43,63.47,21200.0,39.9274,40.0029,39.9023,39.9274,21200.0
2005-12-29 12:50:00,63.45,63.56,63.45,63.5,18200.0,39.9149,39.9841,39.9149,39.9463,18200.0
2005-12-29 12:55:00,63.47,63.47,63.36,63.36,8000.0,39.9274,39.9274,39.8582,39.8582,8000.0
2005-12-29 13:00:00,63.36,63.56,63.33,63.44,20700.0,39.8582,39.9841,39.8394,39.9086,20700.0
2005-12-29 13:05:00,63.43,63.47,63.43,63.46,8900.0,39.9023,39.9274,39.9023,39.9212,8900.0
2005-12-29 13:10:00,63.44,63.44,63.3,63.3,6500.0,39.9086,39.9086,39.8205,39.8205,6500.0
2005-12-29 13:15:00,63.27,63.39,63.15,63.23,11100.0,39.8016,39.8771,39.7261,39.7765,11100.0
2005-12-29 13:20:00,63.23,63.35,63.23,63.3,10900.0,39.7765,39.852,39.7765,39.8205,10900.0
2005-12-29 13:25:00,63.3,63.31,63.2,63.25,9900.0,39.8205,39.8268,39.7576,39.7891,9900.0
2005-12-29 13:30:00,63.24,63.35,63.05,63.35,25600.0,39.7828,39.852,39.6632,39.852,25600.0
2005-12-29 13:35:00,63.28,63.3,63.14,63.14,6400.0,39.8079,39.8205,39.7199,39.7199,6400.0
2005-12-29 13:40:00,63.13,63.14,63.06,63.1,9500.0,39.7136,39.7199,39.6695,39.6947,9500.0
2005-12-29 13:45:00,63.11,63.19,63.11,63.19,11900.0,39.701,39.7513,39.701,39.7513,11900.0
2005-12-29 13:50:00,63.2,63.2,63.15,63.18,7900.0,39.7576,39.7576,39.7261,39.745,7900.0
2005-12-29 13:55:00,63.18,63.18,63.07,63.09,18300.0,39.745,39.745,39.6758,39.6884,18300.0
2005-12-29 14:00:00,63.08,63.09,63.06,63.08,5400.0,39.6821,39.6884,39.6695,39.6821,5400.0
2005-12-29 14:05:00,63.09,63.29,63.09,63.12,24900.0,39.6884,39.8142,39.6884,39.7073,24900.0
2005-12-29 14:10:00,63.15,63.32,63.15,63.22,16500.0,39.7261,39.8331,39.7261,39.7702,16500.0
2005-12-29 14:15:00,63.21,63.25,63.13,63.23,15500.0,39.7639,39.7891,39.7136,39.7765,15500.0
2005-12-29 14:20:00,63.21,63.21,63.0,63.07,18200.0,39.7639,39.7639,39.6318,39.6758,18200.0
2005-12-29 14:25:00,63.07,63.13,63.01,63.02,12600.0,39.6758,39.7136,39.6381,39.6444,12600.0
2005-12-29 14:30:00,63.02,63.02,62.83,62.94,26000.0,39.6444,39.6444,39.5248,39.594,26000.0
2005-12-29 14:35:00,62.94,62.95,62.76,62.85,14700.0,39.594,39.6003,39.4808,39.5374,14700.0
2005-12-29 14:40:00,62.84,62.84,62.56,62.69,16600.0,39.5311,39.5311,39.355,39.4368,16600.0
2005-12-29 14:45:00,62.7,62.75,62.66,62.71,10400.0,39.4431,39.4745,39.4179,39.4494,10400.0
2005-12-29 14:50:00,62.73,62.83,62.72,62.73,7700.0,39.4619,39.5248,39.4556,39.4619,7700.0
2005-12-29 14:55:00,62.74,62.84,62.74,62.75,19000.0,39.4682,39.5311,39.4682,39.4745,19000.0
2005-12-29 15:00:00,62.72,62.78,62.72,62.77,4500.0,39.4556,39.4934,39.4556,39.4871,4500.0
2005-12-29 15:05:00,62.78,62.79,62.41,62.55,18000.0,39.4934,39.4997,39.2606,39.3487,18000.0
2005-12-29 15:10:00,62.56,62.6,62.37,62.51,40300.0,39.355,39.3802,39.2355,39.3235,40300.0
2005-12-29 15:15:00,62.51,62.51,62.25,62.49,33000.0,39.3235,39.3235,39.16,39.311,33000.0
2005-12-29 15:20:00,62.49,62.51,62.21,62.26,39700.0,39.311,39.3235,39.1348,39.1663,39700.0
2005-12-29 15:25:00,62.26,62.55,62.26,62.55,49700.0,39.1663,39.3487,39.1663,39.3487,49700.0
2005-12-29 15:30:00,62.5,62.63,62.48,62.53,31600.0,39.3172,39.399,39.3047,39.3361,31600.0
2005-12-29 15:35:00,62.53,62.59,62.32,62.4,15600.0,39.3361,39.3739,39.204,39.2543,15600.0
2005-12-29 15:40:00,62.4,62.46,62.3,62.46,24800.0,39.2543,39.2921,39.1914,39.2921,24800.0
2005-12-29 15:45:00,62.46,62.52,62.4,62.5,30400.0,39.2921,39.3298,39.2543,39.3172,30400.0
2005-12-29 15:50:00,62.5,62.5,62.4,62.4,25200.0,39.3172,39.3172,39.2543,39.2543,25200.0
2005-12-29 15:55:00,62.4,62.47,62.33,62.4,34400.0,39.2543,39.2984,39.2103,39.2543,34400.0
2005-12-30 09:30:00,61.95,61.96,61.7,61.93,53100.0,38.9713,38.9775,38.814,38.9587,53100.0
2005-12-30 09:35:00,61.89,61.89,61.49,61.58,61400.0,38.9335,38.9335,38.6819,38.7385,61400.0
2005-12-30 09:40:00,61.61,61.84,61.57,61.72,41200.0,38.7574,38.9021,38.7322,38.8266,41200.0
2005-12-30 09:45:00,61.68,61.95,61.66,61.91,26000.0,38.8014,38.9713,38.7888,38.9461,26000.0
2005-12-30 09:50:00,61.88,62.1,61.88,62.07,32400.0,38.9272,39.0656,38.9272,39.0467,32400.0
2005-12-30 09:55:00,62.04,62.49,62.0,62.49,34200.0,39.0279,39.311,39.0027,39.311,34200.0
2005-12-30 10:00:00,62.44,62.48,62.18,62.21,18100.0,39.2795,39.3047,39.1159,39.1348,18100.0
2005-12-30 10:05:00,62.29,62.3,62.23,62.25,21200.0,39.1851,39.1914,39.1474,39.16,21200.0
2005-12-30 10:10:00,62.29,62.3,62.03,62.19,12900.0,39.1851,39.1914,39.0216,39.1222,12900.0
2005-12-30 10:15:00,62.19,62.29,62.15,62.19,20200.0,39.1222,39.1851,39.0971,39.1222,20200.0
2005-12-30 10:20:00,62.19,62.37,62.16,62.3,35400.0,39.1222,39.2355,39.1034,39.1914,35400.0
2005-12-30 10:25:00,62.32,62.35,62.16,62.17,12200.0,39.204,39.2229,39.1034,39.1096,12200.0
2005-12-30 10:30:00,62.15,62.23,62.06,62.12,36300.0,39.0971,39.1474,39.0405,39.0782,36300.0
2005-12-30 10:35:00,62.11,62.2,62.1,62.1,24200.0,39.0719,39.1285,39.0656,39.0656,24200.0
2005-12-30 10:40:00,62.11,62.22,62.11,62.15,31800.0,39.0719,39.1411,39.0719,39.0971,31800.0
2005-12-30 10:45:00,62.14,62.14,62.0,62.12,23900.0,39.0908,39.0908,39.0027,39.0782,23900.0
2005-12-30 10:50:00,62.14,62.14,61.91,61.91,9500.0,39.0908,39.0908,38.9461,38.9461,9500.0
2005-12-30 10:55:00,61.9,61.97,61.69,61.97,15500.0,38.9398,38.9838,38.8077,38.9838,15500.0
2005-12-30 11:00:00,61.98,62.11,61.98,62.07,11500.0,38.9901,39.0719,38.9901,39.0467,11500.0
2005-12-30 11:05:00,62.04,62.09,62.01,62.03,12300.0,39.0279,39.0593,39.009,39.0216,12300.0
2005-12-30 11:10:00,62.05,62.15,61.96,62.09,11100.0,39.0342,39.0971,38.9775,39.0593,11100.0
2005-12-30 11:15:00,62.04,62.09,61.99,62.05,7800.0,39.0279,39.0593,38.9964,39.0342,7800.0
2005-12-30 11:20:00,62.05,62.17,62.04,62.1,12700.0,39.0342,39.1096,39.0279,39.0656,12700.0
2005-12-30 11:25:00,62.08,62.11,62.0,62.06,17400.0,39.053,39.0719,39.0027,39.0405,17400.0
2005-12-30 11:30:00,62.03,62.21,62.03,62.1,14800.0,39.0216,39.1348,39.0216,39.0656,14800.0
2005-12-30 11:35:00,62.13,62.14,62.05,62.1,14200.0,39.0845,39.0908,39.0342,39.0656,14200.0
2005-12-30 11:40:00,62.09,62.19,62.06,62.14,13200.0,39.0593,39.1222,39.0405,39.0908,13200.0
2005-12-30 11:45:00,62.12,62.18,62.12,62.16,9100.0,39.0782,39.1159,39.0782,39.1034,9100.0
2005-12-30 11:50:00,62.18,62.18,62.09,62.09,9300.0,39.1159,39.1159,39.0593,39.0593,9300.0
2005-12-30 11:55:00,62.1,62.23,62.1,62.22,10600.0,39.0656,39.1474,39.0656,39.1411,10600.0
2005-12-30 12:00:00,62.23,62.25,62.15,62.21,13300.0,39.1474,39.16,39.0971,39.1348,13300.0
2005-12-30 12:05:00,62.18,62.19,62.08,62.1,16200.0,39.1159,39.1222,39.053,39.0656,16200.0
2005-12-30 12:10:00,62.1,62.33,62.09,62.26,15200.0,39.0656,39.2103,39.0593,39.1663,15200.0
2005-12-30 12:15:00,62.26,62.36,62.22,62.31,17900.0,39.1663,39.2292,39.1411,39.1977,17900.0
2005-12-30 12:20:00,62.33,62.4,62.32,62.4,12800.0,39.2103,39.2543,39.204,39.2543,12800.0
2005-12-30 12:25:00,62.37,62.46,62.31,62.42,19000.0,39.2355,39.2921,39.1977,39.2669,19000.0
2005-12-30 12:30:00,62.42,62.53,62.42,62.53,21000.0,39.2669,39.3361,39.2669,39.3361,21000.0
2005-12-30 12:35:00,62.53,62.64,62.53,62.6,15900.0,39.3361,39.4053,39.3361,39.3802,15900.0
2005-12-30 12:40:00,62.59,62.6,62.52,62.56,23800.0,39.3739,39.3802,39.3298,39.355,23800.0
2005-12-30 12:45:00,62.55,62.57,62.52,62.55,38100.0,39.3487,39.3613,39.3298,39.3487,38100.0
2005-12-30 12:50:00,62.51,62.56,62.44,62.55,24800.0,39.3235,39.355,39.2795,39.3487,24800.0
2005-12-30 12:55:00,62.55,62.57,62.46,62.51,17400.0,39.3487,39.3613,39.2921,39.3235,17400.0
2005-12-30 13:00:00,62.51,62.6,62.51,62.51,19900.0,39.3235,39.3802,39.3235,39.3235,19900.0
2005-12-30 13:05:00,62.59,62.6,62.49,62.51,11100.0,39.3739,39.3802,39.311,39.3235,11100.0
2005-12-30 13:10:00,62.51,62.54,62.49,62.51,5200.0,39.3235,39.3424,39.311,39.3235,5200.0
2005-12-30 13:15:00,62.51,62.52,62.46,62.46,14700.0,39.3235,39.3298,39.2921,39.2921,14700.0
2005-12-30 13:20:00,62.45,62.51,62.45,62.47,11700.0,39.2858,39.3235,39.2858,39.2984,11700.0
2005-12-30 13:25:00,62.47,62.6,62.47,62.6,16900.0,39.2984,39.3802,39.2984,39.3802,16900.0
2005-12-30 13:30:00,62.6,62.6,62.55,62.59,10800.0,39.3802,39.3802,39.3487,39.3739,10800.0
2005-12-30 13:35:00,62.59,62.8,62.59,62.77,17900.0,39.3739,39.506,39.3739,39.4871,17900.0
2005-12-30 13:40:00,62.75,62.8,62.7,62.78,35400.0,39.4745,39.506,39.4431,39.4934,35400.0
2005-12-30 13:45:00,62.79,62.81,62.73,62.77,29300.0,39.4997,39.5123,39.4619,39.4871,29300.0
2005-12-30 13:50:00,62.77,62.85,62.77,62.83,18400.0,39.4871,39.5374,39.4871,39.5248,18400.0
2005-12-30 13:55:00,62.83,62.99,62.83,62.93,35400.0,39.5248,39.6255,39.5248,39.5877,35400.0
2005-12-30 14:00:00,62.93,63.13,62.93,63.1,19500.0,39.5877,39.7136,39.5877,39.6947,19500.0
2005-12-30 14:05:00,63.14,63.35,63.14,63.25,52500.0,39.7199,39.852,39.7199,39.7891,52500.0
2005-12-30 14:10:00,63.3,63.3,63.15,63.16,29500.0,39.8205,39.8205,39.7261,39.7324,29500.0
2005-12-30 14:15:00,63.18,63.21,62.94,62.99,25700.0,39.745,39.7639,39.594,39.6255,25700.0
2005-12-30 14:20:00,62.95,63.03,62.8,62.9,32900.0,39.6003,39.6507,39.506,39.5689,32900.0
2005-12-30 14:25:00,62.9,62.9,62.76,62.76,16800.0,39.5689,39.5689,39.4808,39.4808,16800.0
2005-12-30 14:30:00,62.8,62.92,62.8,62.87,11000.0,39.506,39.5815,39.506,39.55,11000.0
2005-12-30 14:35:00,62.86,62.91,62.83,62.91,12700.0,39.5437,39.5752,39.5248,39.5752,12700.0
2005-12-30 14:40:00,62.9,62.97,62.9,62.9,8100.0,39.5689,39.6129,39.5689,39.5689,8100.0
2005-12-30 14:45:00,62.89,62.93,62.87,62.89,20000.0,39.5626,39.5877,39.55,39.5626,20000.0
2005-12-30 14:50:00,62.87,62.93,62.79,62.93,24100.0,39.55,39.5877,39.4997,39.5877,24100.0
2005-12-30 14:55:00,62.94,63.09,62.94,62.98,25400.0,39.594,39.6884,39.594,39.6192,25400.0
2005-12-30 15:00:00,62.98,63.0,62.74,62.84,37000.0,39.6192,39.6318,39.4682,39.5311,37000.0
2005-12-30 15:05:00,62.84,62.84,62.66,62.67,14000.0,39.5311,39.5311,39.4179,39.4242,14000.0
2005-12-30 15:10:00,62.67,62.72,62.65,62.66,26500.0,39.4242,39.4556,39.4116,39.4179,26500.0
2005-12-30 15:15:00,62.66,62.73,62.51,62.72,36900.0,39.4179,39.4619,39.3235,39.4556,36900.0
2005-12-30 15:20:00,62.72,62.91,62.71,62.85,24200.0,39.4556,39.5752,39.4494,39.5374,24200.0
2005-12-30 15:25:00,62.86,63.02,62.84,62.84,20400.0,39.5437,39.6444,39.5311,39.5311,20400.0
2005-12-30 15:30:00,62.83,62.89,62.71,62.89,12900.0,39.5248,39.5626,39.4494,39.5626,12900.0
2005-12-30 15:35:00,62.89,62.9,62.83,62.84,14500.0,39.5626,39.5689,39.5248,39.5311,14500.0
2005-12-30 15:40:00,62.84,62.98,62.84,62.91,31400.0,39.5311,39.6192,39.5311,39.5752,31400.0
2005-12-30 15:45:00,62.91,62.94,62.67,62.68,30800.0,39.5752,39.594,39.4242,39.4305,30800.0
2005-12-30 15:50:00,62.68,62.68,62.55,62.55,74000.0,39.4305,39.4305,39.3487,39.3487,74000.0
2005-12-30 15:55:00,62.55,62.64,62.5,62.55,132900.0,39.3487,39.4053,39.3172,39.3487,132900.0
2006-01-03 09:30:00,62.76,62.9,62.61,62.85,128100.0,39.4808,39.5689,39.3864,39.5374,128100.0
2006-01-03 09:35:00,62.85,63.21,62.8,63.21,99100.0,39.5374,39.7639,39.506,39.7639,99100.0
2006-01-03 09:40:00,63.21,63.49,63.21,63.49,43400.0,39.7639,39.94,39.7639,39.94,43400.0
2006-01-03 09:45:00,63.48,63.6,63.24,63.6,70200.0,39.9337,40.0092,39.7828,40.0092,70200.0
2006-01-03 09:50:00,63.6,63.8,63.53,63.57,73900.0,40.0092,40.135,39.9652,39.9904,73900.0
2006-01-03 09:55:00,63.55,63.69,63.41,63.44,61600.0,39.9778,40.0658,39.8897,39.9086,61600.0
2006-01-03 10:00:00,63.45,63.79,63.45,63.79,67800.0,39.9149,40.1288,39.9149,40.1288,67800.0
2006-01-03 10:05:00,63.79,63.8,63.55,63.62,81500.0,40.1288,40.135,39.9778,40.0218,81500.0
2006-01-03 10:10:00,63.61,63.76,63.36,63.53,63100.0,40.0155,40.1099,39.8582,39.9652,63100.0
2006-01-03 10:15:00,63.59,63.7,63.52,63.7,49700.0,40.0029,40.0721,39.9589,40.0721,49700.0
2006-01-03 10:20:00,63.7,63.78,63.53,63.59,52200.0,40.0721,40.1225,39.9652,40.0029,52200.0
2006-01-03 10:25:00,63.59,63.63,63.51,63.63,24600.0,40.0029,40.0281,39.9526,40.0281,24600.0
2006-01-03 10:30:00,63.61,63.73,63.6,63.69,40800.0,40.0155,40.091,40.0092,40.0658,40800.0
2006-01-03 10:35:00,63.68,63.73,63.59,63.65,49500.0,40.0596,40.091,40.0029,40.0407,49500.0
2006-01-03 10:40:00,63.66,63.8,63.66,63.79,55100.0,40.047,40.135,40.047,40.1288,55100.0
2006-01-03 10:45:00,63.79,64.04,63.79,63.96,50600.0,40.1288,40.286,40.1288,40.2357,50600.0
2006-01-03 10:50:00,63.98,64.01,63.9,64.01,24500.0,40.2483,40.2671,40.198,40.2671,24500.0
2006-01-03 10:55:00,64.01,64.34,64.01,64.29,45900.0,40.2671,40.4747,40.2671,40.4433,45900.0
2006-01-03 11:00:00,64.32,64.41,64.25,64.26,46700.0,40.4622,40.5188,40.4181,40.4244,46700.0
2006-01-03 11:05:00,64.24,64.39,64.15,64.35,56800.0,40.4118,40.5062,40.3552,40.481,56800.0
2006-01-03 11:10:00,64.32,64.34,64.2,64.29,36800.0,40.4622,40.4747,40.3867,40.4433,36800.0
2006-01-03 11:15:00,64.29,64.4,64.29,64.4,36800.0,40.4433,40.5125,40.4433,40.5125,36800.0
2006-01-03 11:20:00,64.39,64.52,64.32,64.33,47700.0,40.5062,40.588,40.4622,40.4685,47700.0
2006-01-03 11:25:00,64.3,64.31,64.21,64.25,56900.0,40.4496,40.4559,40.393,40.4181,56900.0
2006-01-03 11:30:00,64.27,64.62,64.27,64.57,38700.0,40.4307,40.6509,40.4307,40.6194,38700.0
2006-01-03 11:35:00,64.57,64.8,64.57,64.68,47300.0,40.6194,40.7641,40.6194,40.6886,47300.0
2006-01-03 11:40:00,64.68,64.8,64.59,64.59,52300.0,40.6886,40.7641,40.632,40.632,52300.0
2006-01-03 11:45:00,64.6,64.7,64.49,64.54,28000.0,40.6383,40.7012,40.5691,40.6006,28000.0
2006-01-03 11:50:00,64.54,64.59,64.43,64.44,37400.0,40.6006,40.632,40.5314,40.5377,37400.0
2006-01-03 11:55:00,64.44,64.6,64.4,64.6,45700.0,40.5377,40.6383,40.5125,40.6383,45700.0
2006-01-03 12:00:00,64.63,64.63,64.53,64.59,35400.0,40.6572,40.6572,40.5943,40.632,35400.0
2006-01-03 12:05:00,64.59,64.6,64.45,64.54,34100.0,40.632,40.6383,40.5439,40.6006,34100.0
2006-01-03 12:10:00,64.54,64.62,64.37,64.38,36900.0,40.6006,40.6509,40.4936,40.4999,36900.0
2006-01-03 12:15:00,64.43,64.54,64.36,64.44,38500.0,40.5314,40.6006,40.4873,40.5377,38500.0
2006-01-03 12:20:00,64.43,64.49,64.39,64.41,17900.0,40.5314,40.5691,40.5062,40.5188,17900.0
2006-01-03 12:25:00,64.44,64.46,64.38,64.43,29800.0,40.5377,40.5502,40.4999,40.5314,29800.0
2006-01-03 12:30:00,64.43,64.5,64.34,64.5,41700.0,40.5314,40.5754,40.4747,40.5754,41700.0
2006-01-03 12:35:00,64.48,64.51,64.36,64.46,40200.0,40.5628,40.5817,40.4873,40.5502,40200.0
2006-01-03 12:40:00,64.46,64.52,64.4,64.49,54100.0,40.5502,40.588,40.5125,40.5691,54100.0
2006-01-03 12:45:00,64.5,64.64,64.47,64.49,62100.0,40.5754,40.6635,40.5565,40.5691,62100.0
2006-01-03 12:50:00,64.52,64.71,64.41,64.57,48100.0,40.588,40.7075,40.5188,40.6194,48100.0
2006-01-03 12:55:00,64.55,64.8,64.51,64.75,27100.0,40.6069,40.7641,40.5817,40.7327,27100.0
2006-01-03 13:00:00,64.75,64.79,64.68,64.71,35800.0,40.7327,40.7578,40.6886,40.7075,35800.0
2006-01-03 13:05:00,64.69,64.7,64.47,64.55,39600.0,40.6949,40.7012,40.5565,40.6069,39600.0
2006-01-03 13:10:00,64.55,64.56,64.46,64.52,27700.0,40.6069,40.6131,40.5502,40.588,27700.0
2006-01-03 13:15:00,64.52,64.57,64.47,64.57,18900.0,40.588,40.6194,40.5565,40.6194,18900.0
2006-01-03 13:20:00,64.57,64.61,64.34,64.46,33600.0,40.6194,40.6446,40.4747,40.5502,33600.0
2006-01-03 13:25:00,64.43,64.49,64.4,64.47,24800.0,40.5314,40.5691,40.5125,40.5565,24800.0
2006-01-03 13:30:00,64.46,64.51,64.43,64.47,20300.0,40.5502,40.5817,40.5314,40.5565,20300.0
2006-01-03 13:35:00,64.48,64.5,64.4,64.48,28600.0,40.5628,40.5754,40.5125,40.5628,28600.0
2006-01-03 13:40:00,64.5,64.61,64.5,64.58,22600.0,40.5754,40.6446,40.5754,40.6257,22600.0
2006-01-03 13:45:00,64.58,64.76,64.55,64.6,42500.0,40.6257,40.739,40.6069,40.6383,42500.0
2006-01-03 13:50:00,64.63,64.69,64.42,64.42,32200.0,40.6572,40.6949,40.5251,40.5251,32200.0
2006-01-03 13:55:00,64.48,64.5,64.37,64.37,31100.0,40.5628,40.5754,40.4936,40.4936,31100.0
2006-01-03 14:00:00,64.36,64.72,64.35,64.72,47300.0,40.4873,40.7138,40.481,40.7138,47300.0
2006-01-03 14:05:00,64.67,64.8,64.63,64.79,46600.0,40.6823,40.7641,40.6572,40.7578,46600.0
2006-01-03 14:10:00,64.8,64.89,64.7,64.71,51200.0,40.7641,40.8207,40.7012,40.7075,51200.0
2006-01-03 14:15:00,64.69,64.9,64.67,64.87,33700.0,40.6949,40.827,40.6823,40.8082,33700.0
2006-01-03 14:20:00,64.87,64.99,64.82,64.9,42300.0,40.8082,40.8836,40.7767,40.827,42300.0
2006-01-03 14:25:00,64.9,64.91,64.77,64.77,31600.0,40.827,40.8333,40.7452,40.7452,31600.0
2006-01-03 14:30:00,64.72,64.9,64.7,64.85,46200.0,40.7138,40.827,40.7012,40.7956,46200.0
2006-01-03 14:35:00,64.82,64.95,64.73,64.84,36700.0,40.7767,40.8585,40.7201,40.7893,36700.0
2006-01-03 14:40:00,64.84,64.89,64.78,64.87,44100.0,40.7893,40.8207,40.7515,40.8082,44100.0
2006-01-03 14:45:00,64.86,64.88,64.79,64.88,37500.0,40.8019,40.8144,40.7578,40.8144,37500.0
2006-01-03 14:50:00,64.87,64.88,64.79,64.8,37100.0,40.8082,40.8144,40.7578,40.7641,37100.0
2006-01-03 14:55:00,64.81,64.81,64.64,64.7,55900.0,40.7704,40.7704,40.6635,40.7012,55900.0
2006-01-03 15:00:00,64.7,64.89,64.7,64.84,84800.0,40.7012,40.8207,40.7012,40.7893,84800.0
2006-01-03 15:05:00,64.84,64.92,64.82,64.88,55400.0,40.7893,40.8396,40.7767,40.8144,55400.0
2006-01-03 15:10:00,64.91,64.94,64.82,64.85,43800.0,40.8333,40.8522,40.7767,40.7956,43800.0
2006-01-03 15:15:00,64.85,64.95,64.81,64.93,41100.0,40.7956,40.8585,40.7704,40.8459,41100.0
2006-01-03 15:20:00,64.93,64.95,64.62,64.72,61500.0,40.8459,40.8585,40.6509,40.7138,61500.0
2006-01-03 15:25:00,64.71,64.91,64.68,64.8,41800.0,40.7075,40.8333,40.6886,40.7641,41800.0
2006-01-03 15:30:00,64.8,64.95,64.73,64.85,69500.0,40.7641,40.8585,40.7201,40.7956,69500.0
2006-01-03 15:35:00,64.84,64.88,64.72,64.74,57500.0,40.7893,40.8144,40.7138,40.7264,57500.0
2006-01-03 15:40:00,64.73,64.77,64.67,64.74,89900.0,40.7201,40.7452,40.6823,40.7264,89900.0
2006-01-03 15:45:00,64.72,64.73,64.64,64.67,70200.0,40.7138,40.7201,40.6635,40.6823,70200.0
2006-01-03 15:50:00,64.68,64.74,64.64,64.68,129300.0,40.6886,40.7264,40.6635,40.6886,129300.0
2006-01-03 15:55:00,64.69,64.71,64.66,64.69,113200.0,40.6949,40.7075,40.676,40.6949,113200.0
2006-01-04 09:30:00,64.69,64.7,64.0,64.39,178300.0,40.6949,40.7012,40.2609,40.5062,178300.0
2006-01-04 09:35:00,64.39,64.5,64.2,64.31,134400.0,40.5062,40.5754,40.3867,40.4559,134400.0
2006-01-04 09:40:00,64.27,64.46,64.2,64.36,297800.0,40.4307,40.5502,40.3867,40.4873,297800.0
2006-01-04 09:45:00,64.35,64.45,64.26,64.37,134000.0,40.481,40.5439,40.4244,40.4936,134000.0
2006-01-04 09:50:00,64.37,64.44,64.33,64.34,93800.0,40.4936,40.5377,40.4685,40.4747,93800.0
2006-01-04 09:55:00,64.35,64.43,64.34,64.35,39700.0,40.481,40.5314,40.4747,40.481,39700.0
2006-01-04 10:00:00,64.35,64.62,64.35,64.41,119100.0,40.481,40.6509,40.481,40.5188,119100.0
2006-01-04 10:05:00,64.43,64.45,64.35,64.39,104200.0,40.5314,40.5439,40.481,40.5062,104200.0
2006-01-04 10:10:00,64.38,64.45,64.33,64.45,72300.0,40.4999,40.5439,40.4685,40.5439,72300.0
2006-01-04 10:15:00,64.46,64.5,64.37,64.39,116800.0,40.5502,40.5754,40.4936,40.5062,116800.0
2006-01-04 10:20:00,64.42,64.5,64.38,64.43,43900.0,40.5251,40.5754,40.4999,40.5314,43900.0
2006-01-04 10:25:00,64.43,64.48,64.39,64.41,26900.0,40.5314,40.5628,40.5062,40.5188,26900.0
2006-01-04 10:30:00,64.42,64.55,64.41,64.49,46300.0,40.5251,40.6069,40.5188,40.5691,46300.0
2006-01-04 10:35:00,64.49,64.54,64.41,64.51,67100.0,40.5691,40.6006,40.5188,40.5817,67100.0
2006-01-04 10:40:00,64.51,64.51,64.41,64.5,38900.0,40.5817,40.5817,40.5188,40.5754,38900.0
2006-01-04 10:45:00,64.49,64.55,64.45,64.51,62400.0,40.5691,40.6069,40.5439,40.5817,62400.0
2006-01-04 10:50:00,64.51,64.6,64.48,64.55,108100.0,40.5817,40.6383,40.5628,40.6069,108100.0
2006-01-04 10:55:00,64.56,64.57,64.52,64.55,45000.0,40.6131,40.6194,40.588,40.6069,45000.0
2006-01-04 11:00:00,64.55,64.58,64.49,64.53,54900.0,40.6069,40.6257,40.5691,40.5943,54900.0
2006-01-04 11:05:00,64.54,64.55,64.5,64.55,77000.0,40.6006,40.6069,40.5754,40.6069,77000.0
2006-01-04 11:10:00,64.56,64.59,64.53,64.57,86500.0,40.6131,40.632,40.5943,40.6194,86500.0
2006-01-04 11:15:00,64.58,64.66,64.54,64.64,43000.0,40.6257,40.676,40.6006,40.6635,43000.0
2006-01-04 11:20:00,64.63,64.8,64.62,64.79,56100.0,40.6572,40.7641,40.6509,40.7578,56100.0
2006-01-04 11:25:00,64.79,64.84,64.76,64.78,37300.0,40.7578,40.7893,40.739,40.7515,37300.0
2006-01-04 11:30:00,64.78,64.9,64.78,64.87,53800.0,40.7515,40.827,40.7515,40.8082,53800.0
2006-01-04 11:35:00,64.87,65.1,64.86,65.07,121700.0,40.8082,40.9528,40.8019,40.934,121700.0
2006-01-04 11:40:00,65.07,65.18,65.01,65.18,64200.0,40.934,41.0032,40.8962,41.0032,64200.0
2006-01-04 11:45:00,65.25,65.35,65.11,65.23,52300.0,41.0472,41.1101,40.9591,41.0346,52300.0
2006-01-04 11:50:00,65.17,65.37,65.15,65.23,39400.0,40.9969,41.1227,40.9843,41.0346,39400.0
2006-01-04 11:55:00,65.24,65.4,65.18,65.39,86400.0,41.0409,41.1416,41.0032,41.1353,86400.0
2006-01-04 12:00:00,65.35,65.4,65.33,65.37,124800.0,41.1101,41.1416,41.0975,41.1227,124800.0
2006-01-04 12:05:00,65.37,65.5,65.15,65.27,175200.0,41.1227,41.2045,40.9843,41.0598,175200.0
2006-01-04 12:10:00,65.27,65.35,65.05,65.32,73400.0,41.0598,41.1101,40.9214,41.0912,73400.0
2006-01-04 12:15:00,65.32,65.4,65.24,65.32,61900.0,41.0912,41.1416,41.0409,41.0912,61900.0
2006-01-04 12:20:00,65.32,65.32,65.12,65.17,97100.0,41.0912,41.0912,40.9654,40.9969,97100.0
2006-01-04 12:25:00,65.21,65.29,65.2,65.23,85900.0,41.022,41.0724,41.0157,41.0346,85900.0
2006-01-04 12:30:00,65.2,65.21,64.98,65.1,88800.0,41.0157,41.022,40.8774,40.9528,88800.0
2006-01-04 12:35:00,65.1,65.2,64.98,65.15,63100.0,40.9528,41.0157,40.8774,40.9843,63100.0
2006-01-04 12:40:00,65.18,65.25,65.03,65.09,31600.0,41.0032,41.0472,40.9088,40.9466,31600.0
2006-01-04 12:45:00,65.1,65.17,65.04,65.04,21200.0,40.9528,40.9969,40.9151,40.9151,21200.0
2006-01-04 12:50:00,65.04,65.04,64.93,65.01,61800.0,40.9151,40.9151,40.8459,40.8962,61800.0
2006-01-04 12:55:00,64.99,65.03,64.92,64.96,36800.0,40.8836,40.9088,40.8396,40.8648,36800.0
2006-01-04 13:00:00,64.97,64.98,64.85,64.95,48700.0,40.8711,40.8774,40.7956,40.8585,48700.0
2006-01-04 13:05:00,64.96,65.1,64.94,65.05,18700.0,40.8648,40.9528,40.8522,40.9214,18700.0
2006-01-04 13:10:00,65.04,65.04,64.9,64.98,40600.0,40.9151,40.9151,40.827,40.8774,40600.0
2006-01-04 13:15:00,64.98,65.04,64.95,65.04,34700.0,40.8774,40.9151,40.8585,40.9151,34700.0
2006-01-04 13:20:00,65.04,65.07,64.99,65.02,12200.0,40.9151,40.934,40.8836,40.9025,12200.0
2006-01-04 13:25:00,65.03,65.09,65.0,65.07,25900.0,40.9088,40.9466,40.8899,40.934,25900.0
2006-01-04 13:30:00,65.06,65.1,64.95,64.97,24100.0,40.9277,40.9528,40.8585,40.8711,24100.0
2006-01-04 13:35:00,64.96,65.07,64.95,64.97,17600.0,40.8648,40.934,40.8585,40.8711,17600.0
2006-01-04 13:40:00,64.99,65.14,64.98,65.13,14100.0,40.8836,40.978,40.8774,40.9717,14100.0
2006-01-04 13:45:00,65.13,65.29,65.07,65.27,31500.0,40.9717,41.0724,40.934,41.0598,31500.0
2006-01-04 13:50:00,65.29,65.29,65.18,65.23,24300.0,41.0724,41.0724,41.0032,41.0346,24300.0
2006-01-04 13:55:00,65.21,65.22,65.15,65.15,24400.0,41.022,41.0283,40.9843,40.9843,24400.0
2006-01-04 14:00:00,65.16,65.28,65.16,65.18,47200.0,40.9906,41.0661,40.9906,41.0032,47200.0
2006-01-04 14:05:00,65.18,65.26,65.15,65.18,42700.0,41.0032,41.0535,40.9843,41.0032,42700.0
2006-01-04 14:10:00,65.2,65.26,65.04,65.09,28100.0,41.0157,41.0535,40.9151,40.9466,28100.0
2006-01-04 14:15:00,65.09,65.31,65.05,65.18,56100.0,40.9466,41.0849,40.9214,41.0032,56100.0
2006-01-04 14:20:00,65.18,65.37,65.18,65.27,51200.0,41.0032,41.1227,41.0032,41.0598,51200.0
2006-01-04 14:25:00,65.32,65.58,65.28,65.51,75100.0,41.0912,41.2548,41.0661,41.2108,75100.0
2006-01-04 14:30:00,65.52,65.59,65.51,65.56,97300.0,41.2171,41.2611,41.2108,41.2422,97300.0
2006-01-04 14:35:00,65.55,65.74,65.53,65.74,41600.0,41.2359,41.3555,41.2233,41.3555,41600.0
2006-01-04 14:40:00,65.74,65.76,65.58,65.65,39700.0,41.3555,41.368,41.2548,41.2988,39700.0
2006-01-04 14:45:00,65.63,65.72,65.62,65.66,38000.0,41.2863,41.3429,41.28,41.3051,38000.0
2006-01-04 14:50:00,65.66,65.75,65.51,65.65,38900.0,41.3051,41.3617,41.2108,41.2988,38900.0
2006-01-04 14:55:00,65.65,65.72,65.58,65.66,29500.0,41.2988,41.3429,41.2548,41.3051,29500.0
2006-01-04 15:00:00,65.66,65.72,65.6,65.72,61400.0,41.3051,41.3429,41.2674,41.3429,61400.0
2006-01-04 15:05:00,65.72,65.87,65.69,65.85,60600.0,41.3429,41.4372,41.324,41.4246,60600.0
2006-01-04 15:10:00,65.85,65.85,65.7,65.77,45100.0,41.4246,41.4246,41.3303,41.3743,45100.0
2006-01-04 15:15:00,65.75,65.76,65.67,65.73,74100.0,41.3617,41.368,41.3114,41.3492,74100.0
2006-01-04 15:20:00,65.73,65.82,65.7,65.74,115400.0,41.3492,41.4058,41.3303,41.3555,115400.0
2006-01-04 15:25:00,65.75,65.91,65.72,65.87,119900.0,41.3617,41.4624,41.3429,41.4372,119900.0
2006-01-04 15:30:00,65.86,66.0,65.86,65.95,105600.0,41.4309,41.519,41.4309,41.4876,105600.0
2006-01-04 15:35:00,65.95,66.04,65.88,66.01,73900.0,41.4876,41.5442,41.4435,41.5253,73900.0
2006-01-04 15:40:00,66.01,66.26,65.97,66.14,102900.0,41.5253,41.6826,41.5001,41.6071,102900.0
2006-01-04 15:45:00,66.13,66.18,65.93,66.05,109500.0,41.6008,41.6322,41.475,41.5505,109500.0
2006-01-04 15:50:00,66.06,66.14,66.03,66.11,71000.0,41.5568,41.6071,41.5379,41.5882,71000.0
2006-01-04 15:55:00,66.12,66.15,66.02,66.03,143900.0,41.5945,41.6134,41.5316,41.5379,143900.0
2006-01-05 09:30:00,65.99,66.0,65.7,65.86,184700.0,41.5127,41.519,41.3303,41.4309,184700.0
2006-01-05 09:35:00,65.83,65.86,65.59,65.65,86100.0,41.4121,41.4309,41.2611,41.2988,86100.0
2006-01-05 09:40:00,65.61,65.8,65.49,65.79,167400.0,41.2737,41.3932,41.1982,41.3869,167400.0
2006-01-05 09:45:00,65.8,65.89,65.64,65.7,71800.0,41.3932,41.4498,41.2925,41.3303,71800.0
2006-01-05 09:50:00,65.65,65.7,65.32,65.43,166700.0,41.2988,41.3303,41.0912,41.1604,166700.0
2006-01-05 09:55:00,65.38,65.38,65.15,65.22,69900.0,41.129,41.129,40.9843,41.0283,69900.0
2006-01-05 10:00:00,65.22,65.3,64.91,64.95,92300.0,41.0283,41.0787,40.8333,40.8585,92300.0
2006-01-05 10:05:00,64.9,65.01,64.9,64.92,90600.0,40.827,40.8962,40.827,40.8396,90600.0
2006-01-05 10:10:00,64.96,65.0,64.69,64.71,154900.0,40.8648,40.8899,40.6949,40.7075,154900.0
2006-01-05 10:15:00,64.69,64.83,64.64,64.77,78300.0,40.6949,40.783,40.6635,40.7452,78300.0
2006-01-05 10:20:00,64.78,64.85,64.74,64.85,65600.0,40.7515,40.7956,40.7264,40.7956,65600.0
2006-01-05 10:25:00,64.85,64.91,64.78,64.82,94300.0,40.7956,40.8333,40.7515,40.7767,94300.0
2006-01-05 10:30:00,64.82,64.82,64.55,64.58,290100.0,40.7767,40.7767,40.6069,40.6257,290100.0
2006-01-05 10:35:00,64.58,64.77,64.45,64.57,201200.0,40.6257,40.7452,40.5439,40.6194,201200.0
2006-01-05 10:40:00,64.55,64.56,64.34,64.43,138300.0,40.6069,40.6131,40.4747,40.5314,138300.0
2006-01-05 10:45:00,64.44,64.66,64.44,64.65,106500.0,40.5377,40.676,40.5377,40.6698,106500.0
2006-01-05 10:50:00,64.65,64.85,64.63,64.8,79700.0,40.6698,40.7956,40.6572,40.7641,79700.0
2006-01-05 10:55:00,64.88,64.97,64.73,64.96,89500.0,40.8144,40.8711,40.7201,40.8648,89500.0
2006-01-05 11:00:00,64.93,65.03,64.88,64.95,51700.0,40.8459,40.9088,40.8144,40.8585,51700.0
2006-01-05 11:05:00,64.93,65.1,64.93,65.09,93300.0,40.8459,40.9528,40.8459,40.9466,93300.0
2006-01-05 11:10:00,65.05,65.34,65.02,65.34,83100.0,40.9214,41.1038,40.9025,41.1038,83100.0
2006-01-05 11:15:00,65.39,65.4,65.08,65.1,116100.0,41.1353,41.1416,40.9403,40.9528,116100.0
2006-01-05 11:20:00,65.1,65.18,65.0,65.12,123800.0,40.9528,41.0032,40.8899,40.9654,123800.0
2006-01-05 11:25:00,65.09,65.1,64.88,64.88,78800.0,40.9466,40.9528,40.8144,40.8144,78800.0
2006-01-05 11:30:00,64.89,65.0,64.88,65.0,86800.0,40.8207,40.8899,40.8144,40.8899,86800.0
2006-01-05 11:35:00,65.0,65.0,64.91,64.91,33400.0,40.8899,40.8899,40.8333,40.8333,33400.0
2006-01-05 11:40:00,64.92,64.99,64.74,64.74,46500.0,40.8396,40.8836,40.7264,40.7264,46500.0
2006-01-05 11:45:00,64.75,64.86,64.71,64.71,42900.0,40.7327,40.8019,40.7075,40.7075,42900.0
2006-01-05 11:50:00,64.71,64.8,64.71,64.79,36200.0,40.7075,40.7641,40.7075,40.7578,36200.0
2006-01-05 11:55:00,64.8,64.95,64.79,64.92,31700.0,40.7641,40.8585,40.7578,40.8396,31700.0
2006-01-05 12:00:00,64.92,65.01,64.88,65.01,60300.0,40.8396,40.8962,40.8144,40.8962,60300.0
2006-01-05 12:05:00,65.0,65.02,64.93,64.98,70200.0,40.8899,40.9025,40.8459,40.8774,70200.0
2006-01-05 12:10:00,64.99,65.08,64.96,65.08,79800.0,40.8836,40.9403,40.8648,40.9403,79800.0
2006-01-05 12:15:00,65.08,65.16,65.02,65.16,41400.0,40.9403,40.9906,40.9025,40.9906,41400.0
2006-01-05 12:20:00,65.16,65.16,64.92,65.03,46100.0,40.9906,40.9906,40.8396,40.9088,46100.0
2006-01-05 12:25:00,65.02,65.04,64.88,64.97,49100.0,40.9025,40.9151,40.8144,40.8711,49100.0
2006-01-05 12:30:00,64.93,65.0,64.85,64.86,21000.0,40.8459,40.8899,40.7956,40.8019,21000.0
2006-01-05 12:35:00,64.86,64.87,64.71,64.71,31100.0,40.8019,40.8082,40.7075,40.7075,31100.0
2006-01-05 12:40:00,64.71,64.8,64.65,64.69,41100.0,40.7075,40.7641,40.6698,40.6949,41100.0
2006-01-05 12:45:00,64.7,64.76,64.51,64.64,60000.0,40.7012,40.739,40.5817,40.6635,60000.0
2006-01-05 12:50:00,64.62,64.74,64.57,64.7,29200.0,40.6509,40.7264,40.6194,40.7012,29200.0
2006-01-05 12:55:00,64.71,64.72,64.62,64.68,33500.0,40.7075,40.7138,40.6509,40.6886,33500.0
2006-01-05 13:00:00,64.68,64.73,64.63,64.67,26400.0,40.6886,40.7201,40.6572,40.6823,26400.0
2006-01-05 13:05:00,64.67,64.78,64.5,64.77,33700.0,40.6823,40.7515,40.5754,40.7452,33700.0
2006-01-05 13:10:00,64.79,64.84,64.72,64.78,43000.0,40.7578,40.7893,40.7138,40.7515,43000.0
2006-01-05 13:15:00,64.75,64.8,64.66,64.7,62900.0,40.7327,40.7641,40.676,40.7012,62900.0
2006-01-05 13:20:00,64.7,64.74,64.62,64.66,25700.0,40.7012,40.7264,40.6509,40.676,25700.0
2006-01-05 13:25:00,64.66,64.72,64.57,64.59,28200.0,40.676,40.7138,40.6194,40.632,28200.0
2006-01-05 13:30:00,64.62,64.78,64.56,64.78,15800.0,40.6509,40.7515,40.6131,40.7515,15800.0
2006-01-05 13:35:00,64.79,64.9,64.75,64.8,87100.0,40.7578,40.827,40.7327,40.7641,87100.0
2006-01-05 13:40:00,64.8,64.92,64.8,64.92,23800.0,40.7641,40.8396,40.7641,40.8396,23800.0
2006-01-05 13:45:00,64.92,64.95,64.76,64.77,12500.0,40.8396,40.8585,40.739,40.7452,12500.0
2006-01-05 13:50:00,64.75,64.89,64.75,64.84,13400.0,40.7327,40.8207,40.7327,40.7893,13400.0
2006-01-05 13:55:00,64.84,64.85,64.68,64.68,16800.0,40.7893,40.7956,40.6886,40.6886,16800.0
2006-01-05 14:00:00,64.69,64.71,64.54,64.54,37500.0,40.6949,40.7075,40.6006,40.6006,37500.0
2006-01-05 14:05:00,64.55,64.69,64.32,64.32,44200.0,40.6069,40.6949,40.4622,40.4622,44200.0
2006-01-05 14:10:00,64.33,64.52,64.31,64.52,76800.0,40.4685,40.588,40.4559,40.588,76800.0
2006-01-05 14:15:00,64.51,64.74,64.49,64.73,54900.0,40.5817,40.7264,40.5691,40.7201,54900.0
2006-01-05 14:20:00,64.72,64.74,64.5,64.55,38400.0,40.7138,40.7264,40.5754,40.6069,38400.0
2006-01-05 14:25:00,64.55,64.74,64.48,64.69,72200.0,40.6069,40.7264,40.5628,40.6949,72200.0
2006-01-05 14:30:00,64.69,64.78,64.66,64.74,47700.0,40.6949,40.7515,40.676,40.7264,47700.0
2006-01-05 14:35:00,64.74,64.8,64.69,64.78,30900.0,40.7264,40.7641,40.6949,40.7515,30900.0
2006-01-05 14:40:00,64.78,64.87,64.78,64.8,44600.0,40.7515,40.8082,40.7515,40.7641,44600.0
2006-01-05 14:45:00,64.78,64.9,64.65,64.85,68300.0,40.7515,40.827,40.6698,40.7956,68300.0
2006-01-05 14:50:00,64.86,64.91,64.81,64.9,58000.0,40.8019,40.8333,40.7704,40.827,58000.0
2006-01-05 14:55:00,64.9,64.96,64.84,64.93,42100.0,40.827,40.8648,40.7893,40.8459,42100.0
2006-01-05 15:00:00,64.92,64.94,64.76,64.93,30400.0,40.8396,40.8522,40.739,40.8459,30400.0
2006-01-05 15:05:00,64.92,64.94,64.77,64.88,34700.0,40.8396,40.8522,40.7452,40.8144,34700.0
2006-01-05 15:10:00,64.86,64.88,64.76,64.85,34900.0,40.8019,40.8144,40.739,40.7956,34900.0
2006-01-05 15:15:00,64.85,64.96,64.85,64.96,45500.0,40.7956,40.8648,40.7956,40.8648,45500.0
2006-01-05 15:20:00,64.95,65.01,64.88,64.98,47600.0,40.8585,40.8962,40.8144,40.8774,47600.0
2006-01-05 15:25:00,64.98,64.99,64.91,64.97,25400.0,40.8774,40.8836,40.8333,40.8711,25400.0
2006-01-05 15:30:00,64.98,65.04,64.85,65.02,33300.0,40.8774,40.9151,40.7956,40.9025,33300.0
2006-01-05 15:35:00,65.01,65.04,64.99,65.0,39800.0,40.8962,40.9151,40.8836,40.8899,39800.0
2006-01-05 15:40:00,65.0,65.13,64.93,65.13,41400.0,40.8899,40.9717,40.8459,40.9717,41400.0
2006-01-05 15:45:00,65.14,65.2,65.03,65.07,97000.0,40.978,41.0157,40.9088,40.934,97000.0
2006-01-05 15:50:00,65.06,65.11,65.0,65.11,74200.0,40.9277,40.9591,40.8899,40.9591,74200.0
2006-01-05 15:55:00,65.09,65.15,65.06,65.13,101300.0,40.9466,40.9843,40.9277,40.9717,101300.0
2006-01-06 09:30:00,66.25,66.45,65.89,66.35,160700.0,41.6763,41.8021,41.4498,41.7392,160700.0
2006-01-06 09:35:00,66.4,66.6,66.25,66.39,69500.0,41.7706,41.8965,41.6763,41.7644,69500.0
2006-01-06 09:40:00,66.33,66.35,66.1,66.31,96400.0,41.7266,41.7392,41.5819,41.714,96400.0
2006-01-06 09:45:00,66.3,66.44,66.15,66.29,110900.0,41.7077,41.7958,41.6134,41.7014,110900.0
2006-01-06 09:50:00,66.29,66.6,66.28,66.49,65000.0,41.7014,41.8965,41.6952,41.8273,65000.0
2006-01-06 09:55:00,66.5,66.6,66.39,66.58,77500.0,41.8335,41.8965,41.7644,41.8839,77500.0
2006-01-06 10:00:00,66.58,66.69,66.35,66.45,87600.0,41.8839,41.9531,41.7392,41.8021,87600.0
2006-01-06 10:05:00,66.48,66.51,66.31,66.41,48900.0,41.821,41.8398,41.714,41.7769,48900.0
2006-01-06 10:10:00,66.41,66.71,66.4,66.71,76700.0,41.7769,41.9657,41.7706,41.9657,76700.0
2006-01-06 10:15:00,66.7,66.71,66.51,66.54,32200.0,41.9594,41.9657,41.8398,41.8587,32200.0
2006-01-06 10:20:00,66.52,66.57,66.27,66.44,44200.0,41.8461,41.8776,41.6889,41.7958,44200.0
2006-01-06 10:25:00,66.44,66.62,66.37,66.48,39400.0,41.7958,41.909,41.7518,41.821,39400.0
2006-01-06 10:30:00,66.48,66.73,66.48,66.7,43200.0,41.821,41.9782,41.821,41.9594,43200.0
2006-01-06 10:35:00,66.7,66.87,66.66,66.8,78000.0,41.9594,42.0663,41.9342,42.0223,78000.0
2006-01-06 10:40:00,66.8,66.87,66.72,66.77,45600.0,42.0223,42.0663,41.9719,42.0034,45600.0
2006-01-06 10:45:00,66.77,66.79,66.62,66.79,27000.0,42.0034,42.016,41.909,42.016,27000.0
2006-01-06 10:50:00,66.79,66.85,66.71,66.71,28000.0,42.016,42.0537,41.9657,41.9657,28000.0
2006-01-06 10:55:00,66.71,66.76,66.67,66.67,26800.0,41.9657,41.9971,41.9405,41.9405,26800.0
2006-01-06 11:00:00,66.68,66.86,66.67,66.82,34700.0,41.9468,42.06,41.9405,42.0349,34700.0
2006-01-06 11:05:00,66.81,66.85,66.73,66.81,24900.0,42.0286,42.0537,41.9782,42.0286,24900.0
2006-01-06 11:10:00,66.81,66.81,66.63,66.66,31000.0,42.0286,42.0286,41.9153,41.9342,31000.0
2006-01-06 11:15:00,66.66,66.86,66.56,66.72,58100.0,41.9342,42.06,41.8713,41.9719,58100.0
2006-01-06 11:20:00,66.71,66.78,66.69,66.71,55400.0,41.9657,42.0097,41.9531,41.9657,55400.0
2006-01-06 11:25:00,66.72,66.81,66.7,66.81,46000.0,41.9719,42.0286,41.9594,42.0286,46000.0
2006-01-06 11:30:00,66.81,66.84,66.72,66.78,56400.0,42.0286,42.0474,41.9719,42.0097,56400.0
2006-01-06 11:35:00,66.79,66.8,66.73,66.78,59500.0,42.016,42.0223,41.9782,42.0097,59500.0
2006-01-06 11:40:00,66.77,66.8,66.74,66.76,21200.0,42.0034,42.0223,41.9845,41.9971,21200.0
2006-01-06 11:45:00,66.74,66.82,66.71,66.72,27900.0,41.9845,42.0349,41.9657,41.9719,27900.0
2006-01-06 11:50:00,66.72,66.81,66.72,66.77,28100.0,41.9719,42.0286,41.9719,42.0034,28100.0
2006-01-06 11:55:00,66.77,66.79,66.74,66.77,21900.0,42.0034,42.016,41.9845,42.0034,21900.0
2006-01-06 12:00:00,66.77,66.87,66.76,66.86,41000.0,42.0034,42.0663,41.9971,42.06,41000.0
2006-01-06 12:05:00,66.86,66.9,66.83,66.9,37100.0,42.06,42.0852,42.0411,42.0852,37100.0
2006-01-06 12:10:00,66.91,67.03,66.86,67.01,60800.0,42.0915,42.167,42.06,42.1544,60800.0
2006-01-06 12:15:00,66.98,67.16,66.89,66.95,28800.0,42.1355,42.2487,42.0789,42.1166,28800.0
2006-01-06 12:20:00,66.94,67.08,66.87,67.02,18100.0,42.1103,42.1984,42.0663,42.1607,18100.0
2006-01-06 12:25:00,67.03,67.05,66.91,66.91,17800.0,42.167,42.1795,42.0915,42.0915,17800.0
2006-01-06 12:30:00,66.94,66.97,66.86,66.9,17300.0,42.1103,42.1292,42.06,42.0852,17300.0
2006-01-06 12:35:00,66.87,66.9,66.69,66.74,16500.0,42.0663,42.0852,41.9531,41.9845,16500.0
2006-01-06 12:40:00,66.73,66.76,66.53,66.63,21500.0,41.9782,41.9971,41.8524,41.9153,21500.0
2006-01-06 12:45:00,66.63,66.83,66.6,66.83,18700.0,41.9153,42.0411,41.8965,42.0411,18700.0
2006-01-06 12:50:00,66.83,66.89,66.73,66.75,15000.0,42.0411,42.0789,41.9782,41.9908,15000.0
2006-01-06 12:55:00,66.76,66.81,66.67,66.7,19300.0,41.9971,42.0286,41.9405,41.9594,19300.0
2006-01-06 13:00:00,66.72,66.72,66.62,66.69,17500.0,41.9719,41.9719,41.909,41.9531,17500.0
2006-01-06 13:05:00,66.67,66.72,66.59,66.6,17800.0,41.9405,41.9719,41.8902,41.8965,17800.0
2006-01-06 13:10:00,66.59,66.64,66.55,66.58,12100.0,41.8902,41.9216,41.865,41.8839,12100.0
2006-01-06 13:15:00,66.58,66.73,66.58,66.69,25200.0,41.8839,41.9782,41.8839,41.9531,25200.0
2006-01-06 13:20:00,66.68,66.83,66.65,66.77,16000.0,41.9468,42.0411,41.9279,42.0034,16000.0
2006-01-06 13:25:00,66.75,66.84,66.65,66.8,52300.0,41.9908,42.0474,41.9279,42.0223,52300.0
2006-01-06 13:30:00,66.81,66.82,66.68,66.72,17000.0,42.0286,42.0349,41.9468,41.9719,17000.0
2006-01-06 13:35:00,66.73,66.77,66.68,66.73,12400.0,41.9782,42.0034,41.9468,41.9782,12400.0
2006-01-06 13:40:00,66.73,66.77,66.69,66.73,11300.0,41.9782,42.0034,41.9531,41.9782,11300.0
2006-01-06 13:45:00,66.77,66.85,66.76,66.85,30400.0,42.0034,42.0537,41.9971,42.0537,30400.0
2006-01-06 13:50:00,66.85,67.0,66.84,66.88,43400.0,42.0537,42.1481,42.0474,42.0726,43400.0
2006-01-06 13:55:00,66.89,67.08,66.86,67.07,42100.0,42.0789,42.1984,42.06,42.1921,42100.0
2006-01-06 14:00:00,67.05,67.08,66.86,66.89,39400.0,42.1795,42.1984,42.06,42.0789,39400.0
2006-01-06 14:05:00,66.89,66.92,66.69,66.73,32000.0,42.0789,42.0978,41.9531,41.9782,32000.0
2006-01-06 14:10:00,66.69,66.82,66.61,66.74,43800.0,41.9531,42.0349,41.9027,41.9845,43800.0
2006-01-06 14:15:00,66.75,66.94,66.73,66.84,36600.0,41.9908,42.1103,41.9782,42.0474,36600.0
2006-01-06 14:20:00,66.88,66.88,66.78,66.83,20400.0,42.0726,42.0726,42.0097,42.0411,20400.0
2006-01-06 14:25:00,66.83,66.98,66.78,66.97,33400.0,42.0411,42.1355,42.0097,42.1292,33400.0
2006-01-06 14:30:00,66.99,66.99,66.84,66.87,10100.0,42.1418,42.1418,42.0474,42.0663,10100.0
2006-01-06 14:35:00,66.86,66.9,66.82,66.86,16500.0,42.06,42.0852,42.0349,42.06,16500.0
2006-01-06 14:40:00,66.86,66.98,66.86,66.96,36200.0,42.06,42.1355,42.06,42.1229,36200.0
2006-01-06 14:45:00,66.95,66.98,66.91,66.92,20800.0,42.1166,42.1355,42.0915,42.0978,20800.0
2006-01-06 14:50:00,66.9,67.09,66.89,67.0,38200.0,42.0852,42.2047,42.0789,42.1481,38200.0
2006-01-06 14:55:00,66.99,67.1,66.85,66.87,56900.0,42.1418,42.211,42.0537,42.0663,56900.0
2006-01-06 15:00:00,66.91,66.92,66.71,66.85,34600.0,42.0915,42.0978,41.9657,42.0537,34600.0
2006-01-06 15:05:00,66.86,66.86,66.65,66.69,58000.0,42.06,42.06,41.9279,41.9531,58000.0
2006-01-06 15:10:00,66.68,66.77,66.63,66.63,44300.0,41.9468,42.0034,41.9153,41.9153,44300.0
2006-01-06 15:15:00,66.62,66.65,66.56,66.58,48400.0,41.909,41.9279,41.8713,41.8839,48400.0
2006-01-06 15:20:00,66.54,66.6,66.46,66.48,52700.0,41.8587,41.8965,41.8084,41.821,52700.0
2006-01-06 15:25:00,66.49,66.57,66.45,66.45,42800.0,41.8273,41.8776,41.8021,41.8021,42800.0
2006-01-06 15:30:00,66.46,66.64,66.39,66.41,74800.0,41.8084,41.9216,41.7644,41.7769,74800.0
2006-01-06 15:35:00,66.42,66.6,66.42,66.57,34800.0,41.7832,41.8965,41.7832,41.8776,34800.0
2006-01-06 15:40:00,66.55,66.65,66.37,66.44,72800.0,41.865,41.9279,41.7518,41.7958,72800.0
2006-01-06 15:45:00,66.45,66.57,66.44,66.49,76800.0,41.8021,41.8776,41.7958,41.8273,76800.0
2006-01-06 15:50:00,66.48,66.53,66.44,66.48,90600.0,41.821,41.8524,41.7958,41.821,90600.0
2006-01-06 15:55:00,66.48,66.55,66.4,66.55,82300.0,41.821,41.865,41.7706,41.865,82300.0
2006-01-09 09:30:00,67.1,67.1,66.75,66.86,156600.0,42.211,42.211,41.9908,42.06,156600.0
2006-01-09 09:35:00,66.86,67.04,66.81,66.91,58000.0,42.06,42.1732,42.0286,42.0915,58000.0
2006-01-09 09:40:00,66.9,66.91,66.55,66.6,55700.0,42.0852,42.0915,41.865,41.8965,55700.0
2006-01-09 09:45:00,66.6,66.6,66.37,66.5,82600.0,41.8965,41.8965,41.7518,41.8335,82600.0
2006-01-09 09:50:00,66.44,66.62,66.37,66.37,49200.0,41.7958,41.909,41.7518,41.7518,49200.0
2006-01-09 09:55:00,66.37,66.62,66.37,66.6,72600.0,41.7518,41.909,41.7518,41.8965,72600.0
2006-01-09 10:00:00,66.62,66.77,66.54,66.77,70200.0,41.909,42.0034,41.8587,42.0034,70200.0
2006-01-09 10:05:00,66.78,66.93,66.71,66.83,45100.0,42.0097,42.1041,41.9657,42.0411,45100.0
2006-01-09 10:10:00,66.78,66.83,66.57,66.57,45100.0,42.0097,42.0411,41.8776,41.8776,45100.0
2006-01-09 10:15:00,66.57,66.86,66.55,66.77,35800.0,41.8776,42.06,41.865,42.0034,35800.0
2006-01-09 10:20:00,66.77,66.84,66.5,66.51,24000.0,42.0034,42.0474,41.8335,41.8398,24000.0
2006-01-09 10:25:00,66.51,66.63,66.47,66.5,72300.0,41.8398,41.9153,41.8147,41.8335,72300.0
2006-01-09 10:30:00,66.5,66.59,66.47,66.51,36700.0,41.8335,41.8902,41.8147,41.8398,36700.0
2006-01-09 10:35:00,66.5,66.54,66.28,66.32,46000.0,41.8335,41.8587,41.6952,41.7203,46000.0
2006-01-09 10:40:00,66.31,66.4,66.24,66.32,58500.0,41.714,41.7706,41.67,41.7203,58500.0
2006-01-09 10:45:00,66.33,66.37,66.21,66.21,51900.0,41.7266,41.7518,41.6511,41.6511,51900.0
2006-01-09 10:50:00,66.21,66.24,66.1,66.16,56100.0,41.6511,41.67,41.5819,41.6197,56100.0
2006-01-09 10:55:00,66.17,66.35,66.14,66.32,46000.0,41.626,41.7392,41.6071,41.7203,46000.0
2006-01-09 11:00:00,66.32,66.4,66.26,66.29,41000.0,41.7203,41.7706,41.6826,41.7014,41000.0
2006-01-09 11:05:00,66.3,66.45,66.28,66.35,58700.0,41.7077,41.8021,41.6952,41.7392,58700.0
2006-01-09 11:10:00,66.38,66.52,66.36,66.39,23200.0,41.7581,41.8461,41.7455,41.7644,23200.0
2006-01-09 11:15:00,66.4,66.48,66.34,66.34,36800.0,41.7706,41.821,41.7329,41.7329,36800.0
2006-01-09 11:20:00,66.35,66.44,66.3,66.37,34900.0,41.7392,41.7958,41.7077,41.7518,34900.0
2006-01-09 11:25:00,66.38,66.59,66.36,66.47,46000.0,41.7581,41.8902,41.7455,41.8147,46000.0
2006-01-09 11:30:00,66.49,66.56,66.34,66.35,24900.0,41.8273,41.8713,41.7329,41.7392,24900.0
2006-01-09 11:35:00,66.31,66.33,66.12,66.17,36600.0,41.714,41.7266,41.5945,41.626,36600.0
2006-01-09 11:40:00,66.18,66.18,66.07,66.17,45200.0,41.6322,41.6322,41.563,41.626,45200.0
2006-01-09 11:45:00,66.17,66.17,65.9,65.93,50700.0,41.626,41.626,41.4561,41.475,50700.0
2006-01-09 11:50:00,65.93,66.06,65.91,65.91,20800.0,41.475,41.5568,41.4624,41.4624,20800.0
2006-01-09 11:55:00,65.91,66.25,65.86,66.25,26900.0,41.4624,41.6763,41.4309,41.6763,26900.0
2006-01-09 12:00:00,66.24,66.25,66.05,66.12,23200.0,41.67,41.6763,41.5505,41.5945,23200.0
2006-01-09 12:05:00,66.1,66.39,66.07,66.3,16100.0,41.5819,41.7644,41.563,41.7077,16100.0
2006-01-09 12:10:00,66.3,66.35,66.04,66.07,19500.0,41.7077,41.7392,41.5442,41.563,19500.0
2006-01-09 12:15:00,66.06,66.09,65.99,66.03,22300.0,41.5568,41.5756,41.5127,41.5379,22300.0
2006-01-09 12:20:00,66.02,66.14,66.0,66.07,17900.0,41.5316,41.6071,41.519,41.563,17900.0
2006-01-09 12:25:00,66.08,66.2,66.06,66.16,13600.0,41.5693,41.6448,41.5568,41.6197,13600.0
2006-01-09 12:30:00,66.17,66.21,66.12,66.18,17900.0,41.626,41.6511,41.5945,41.6322,17900.0
2006-01-09 12:35:00,66.18,66.18,66.09,66.11,25000.0,41.6322,41.6322,41.5756,41.5882,25000.0
2006-01-09 12:40:00,66.1,66.36,66.1,66.35,23600.0,41.5819,41.7455,41.5819,41.7392,23600.0
2006-01-09 12:45:00,66.36,66.4,66.25,66.31,52700.0,41.7455,41.7706,41.6763,41.714,52700.0
2006-01-09 12:50:00,66.29,66.33,66.21,66.33,14400.0,41.7014,41.7266,41.6511,41.7266,14400.0
2006-01-09 12:55:00,66.31,66.45,66.31,66.45,20300.0,41.714,41.8021,41.714,41.8021,20300.0
2006-01-09 13:00:00,66.45,66.51,66.33,66.41,22100.0,41.8021,41.8398,41.7266,41.7769,22100.0
2006-01-09 13:05:00,66.41,66.5,66.37,66.4,15700.0,41.7769,41.8335,41.7518,41.7706,15700.0
2006-01-09 13:10:00,66.4,66.4,66.25,66.29,17000.0,41.7706,41.7706,41.6763,41.7014,17000.0
2006-01-09 13:15:00,66.29,66.33,66.19,66.25,33600.0,41.7014,41.7266,41.6385,41.6763,33600.0
2006-01-09 13:20:00,66.24,66.33,66.24,66.31,43900.0,41.67,41.7266,41.67,41.714,43900.0
2006-01-09 13:25:00,66.35,66.35,66.22,66.32,12400.0,41.7392,41.7392,41.6574,41.7203,12400.0
2006-01-09 13:30:00,66.31,66.36,66.26,66.35,12700.0,41.714,41.7455,41.6826,41.7392,12700.0
2006-01-09 13:35:00,66.36,66.53,66.28,66.53,24900.0,41.7455,41.8524,41.6952,41.8524,24900.0
2006-01-09 13:40:00,66.56,66.58,66.44,66.47,47200.0,41.8713,41.8839,41.7958,41.8147,47200.0
2006-01-09 13:45:00,66.45,66.57,66.45,66.54,24500.0,41.8021,41.8776,41.8021,41.8587,24500.0
2006-01-09 13:50:00,66.54,66.61,66.39,66.39,40500.0,41.8587,41.9027,41.7644,41.7644,40500.0
2006-01-09 13:55:00,66.4,66.45,66.31,66.44,41300.0,41.7706,41.8021,41.714,41.7958,41300.0
2006-01-09 14:00:00,66.43,66.48,66.4,66.45,14200.0,41.7895,41.821,41.7706,41.8021,14200.0
2006-01-09 14:05:00,66.44,66.5,66.42,66.48,20900.0,41.7958,41.8335,41.7832,41.821,20900.0
2006-01-09 14:10:00,66.51,66.52,66.42,66.42,10200.0,41.8398,41.8461,41.7832,41.7832,10200.0
2006-01-09 14:15:00,66.43,66.43,66.37,66.4,22200.0,41.7895,41.7895,41.7518,41.7706,22200.0
2006-01-09 14:20:00,66.41,66.41,66.31,66.38,22000.0,41.7769,41.7769,41.714,41.7581,22000.0
2006-01-09 14:25:00,66.37,66.38,66.29,66.29,36200.0,41.7518,41.7581,41.7014,41.7014,36200.0
2006-01-09 14:30:00,66.29,66.3,66.12,66.15,62000.0,41.7014,41.7077,41.5945,41.6134,62000.0
2006-01-09 14:35:00,66.11,66.27,66.11,66.22,38500.0,41.5882,41.6889,41.5882,41.6574,38500.0
2006-01-09 14:40:00,66.21,66.29,66.12,66.12,27600.0,41.6511,41.7014,41.5945,41.5945,27600.0
2006-01-09 14:45:00,66.08,66.4,66.02,66.3,37500.0,41.5693,41.7706,41.5316,41.7077,37500.0
2006-01-09 14:50:00,66.22,66.47,66.19,66.47,34200.0,41.6574,41.8147,41.6385,41.8147,34200.0
2006-01-09 14:55:00,66.48,66.48,66.37,66.4,21500.0,41.821,41.821,41.7518,41.7706,21500.0
2006-01-09 15:00:00,66.39,66.39,66.27,66.35,40500.0,41.7644,41.7644,41.6889,41.7392,40500.0
2006-01-09 15:05:00,66.35,66.43,66.26,66.39,39300.0,41.7392,41.7895,41.6826,41.7644,39300.0
2006-01-09 15:10:00,66.4,66.41,66.27,66.3,17000.0,41.7706,41.7769,41.6889,41.7077,17000.0
2006-01-09 15:15:00,66.3,66.35,66.18,66.19,13000.0,41.7077,41.7392,41.6322,41.6385,13000.0
2006-01-09 15:20:00,66.16,66.32,66.16,66.3,33200.0,41.6197,41.7203,41.6197,41.7077,33200.0
2006-01-09 15:25:00,66.29,66.3,66.22,66.22,18600.0,41.7014,41.7077,41.6574,41.6574,18600.0
2006-01-09 15:30:00,66.21,66.4,66.19,66.34,36000.0,41.6511,41.7706,41.6385,41.7329,36000.0
2006-01-09 15:35:00,66.35,66.45,66.3,66.32,25000.0,41.7392,41.8021,41.7077,41.7203,25000.0
2006-01-09 15:40:00,66.35,66.39,66.19,66.39,33100.0,41.7392,41.7644,41.6385,41.7644,33100.0
2006-01-09 15:45:00,66.39,66.45,66.34,66.38,29400.0,41.7644,41.8021,41.7329,41.7581,29400.0
2006-01-09 15:50:00,66.37,66.38,66.32,66.35,27600.0,41.7518,41.7581,41.7203,41.7392,27600.0
2006-01-09 15:55:00,66.35,66.42,66.33,66.39,41400.0,41.7392,41.7832,41.7266,41.7644,41400.0
2006-01-10 09:30:00,66.45,66.6,66.21,66.51,62300.0,41.8021,41.8965,41.6511,41.8398,62300.0
2006-01-10 09:35:00,66.61,66.7,66.5,66.7,22400.0,41.9027,41.9594,41.8335,41.9594,22400.0
2006-01-10 09:40:00,66.72,66.99,66.7,66.97,49700.0,41.9719,42.1418,41.9594,42.1292,49700.0
2006-01-10 09:45:00,66.97,67.17,66.95,67.16,68300.0,42.1292,42.255,42.1166,42.2487,68300.0
2006-01-10 09:50:00,67.15,67.17,67.02,67.08,131900.0,42.2424,42.255,42.1607,42.1984,131900.0
2006-01-10 09:55:00,67.08,67.15,67.02,67.08,26700.0,42.1984,42.2424,42.1607,42.1984,26700.0
2006-01-10 10:00:00,67.06,67.13,67.0,67.07,89900.0,42.1858,42.2299,42.1481,42.1921,89900.0
2006-01-10 10:05:00,67.08,67.6,66.98,67.05,55900.0,42.1984,42.5255,42.1355,42.1795,55900.0
2006-01-10 10:10:00,67.03,67.2,67.02,67.03,98400.0,42.167,42.2739,42.1607,42.167,98400.0
2006-01-10 10:15:00,67.04,67.15,67.01,67.13,105300.0,42.1732,42.2424,42.1544,42.2299,105300.0
2006-01-10 10:20:00,67.13,67.17,67.08,67.17,68000.0,42.2299,42.255,42.1984,42.255,68000.0
2006-01-10 10:25:00,67.17,67.17,67.06,67.09,59000.0,42.255,42.255,42.1858,42.2047,59000.0
2006-01-10 10:30:00,67.09,67.1,67.0,67.05,51300.0,42.2047,42.211,42.1481,42.1795,51300.0
2006-01-10 10:35:00,67.04,67.09,66.89,66.92,53200.0,42.1732,42.2047,42.0789,42.0978,53200.0
2006-01-10 10:40:00,66.92,67.0,66.87,66.9,62300.0,42.0978,42.1481,42.0663,42.0852,62300.0
2006-01-10 10:45:00,66.9,66.95,66.69,66.71,56400.0,42.0852,42.1166,41.9531,41.9657,56400.0
2006-01-10 10:50:00,66.7,66.76,66.7,66.72,85500.0,41.9594,41.9971,41.9594,41.9719,85500.0
2006-01-10 10:55:00,66.73,66.86,66.72,66.78,45300.0,41.9782,42.06,41.9719,42.0097,45300.0
2006-01-10 11:00:00,66.77,66.85,66.72,66.73,97200.0,42.0034,42.0537,41.9719,41.9782,97200.0
2006-01-10 11:05:00,66.73,66.83,66.67,66.82,64900.0,41.9782,42.0411,41.9405,42.0349,64900.0
2006-01-10 11:10:00,66.76,66.92,66.76,66.88,19700.0,41.9971,42.0978,41.9971,42.0726,19700.0
2006-01-10 11:15:00,66.85,66.85,66.73,66.76,20900.0,42.0537,42.0537,41.9782,41.9971,20900.0
2006-01-10 11:20:00,66.75,66.78,66.66,66.74,26700.0,41.9908,42.0097,41.9342,41.9845,26700.0
2006-01-10 11:25:00,66.71,66.73,66.6,66.69,35500.0,41.9657,41.9782,41.8965,41.9531,35500.0
2006-01-10 11:30:00,66.72,66.89,66.72,66.85,24600.0,41.9719,42.0789,41.9719,42.0537,24600.0
2006-01-10 11:35:00,66.85,66.98,66.85,66.95,17900.0,42.0537,42.1355,42.0537,42.1166,17900.0
2006-01-10 11:40:00,66.95,67.08,66.91,67.04,52300.0,42.1166,42.1984,42.0915,42.1732,52300.0
2006-01-10 11:45:00,67.03,67.03,66.84,66.85,45600.0,42.167,42.167,42.0474,42.0537,45600.0
2006-01-10 11:50:00,66.86,66.91,66.79,66.88,14800.0,42.06,42.0915,42.016,42.0726,14800.0
2006-01-10 11:55:00,66.85,66.88,66.8,66.86,7900.0,42.0537,42.0726,42.0223,42.06,7900.0
2006-01-10 12:00:00,66.87,66.97,66.84,66.97,48400.0,42.0663,42.1292,42.0474,42.1292,48400.0
2006-01-10 12:05:00,66.97,66.99,66.7,66.72,17900.0,42.1292,42.1418,41.9594,41.9719,17900.0
2006-01-10 12:10:00,66.71,66.72,66.6,66.68,46000.0,41.9657,41.9719,41.8965,41.9468,46000.0
2006-01-10 12:15:00,66.68,66.94,66.67,66.76,40400.0,41.9468,42.1103,41.9405,41.9971,40400.0
2006-01-10 12:20:00,66.76,66.77,66.65,66.65,25700.0,41.9971,42.0034,41.9279,41.9279,25700.0
2006-01-10 12:25:00,66.63,66.8,66.57,66.64,34200.0,41.9153,42.0223,41.8776,41.9216,34200.0
2006-01-10 12:30:00,66.64,66.7,66.58,66.6,27900.0,41.9216,41.9594,41.8839,41.8965,27900.0
2006-01-10 12:35:00,66.59,66.79,66.55,66.79,19100.0,41.8902,42.016,41.865,42.016,19100.0
2006-01-10 12:40:00,66.78,66.82,66.69,66.76,70000.0,42.0097,42.0349,41.9531,41.9971,70000.0
2006-01-10 12:45:00,66.77,66.77,66.6,66.61,15100.0,42.0034,42.0034,41.8965,41.9027,15100.0
2006-01-10 12:50:00,66.59,66.65,66.52,66.6,31500.0,41.8902,41.9279,41.8461,41.8965,31500.0
2006-01-10 12:55:00,66.6,66.7,66.58,66.7,22000.0,41.8965,41.9594,41.8839,41.9594,22000.0
2006-01-10 13:00:00,66.68,66.85,66.68,66.82,43600.0,41.9468,42.0537,41.9468,42.0349,43600.0
2006-01-10 13:05:00,66.78,66.83,66.76,66.79,38200.0,42.0097,42.0411,41.9971,42.016,38200.0
2006-01-10 13:10:00,66.79,66.82,66.71,66.72,22200.0,42.016,42.0349,41.9657,41.9719,22200.0
2006-01-10 13:15:00,66.72,66.82,66.72,66.79,16800.0,41.9719,42.0349,41.9719,42.016,16800.0
2006-01-10 13:20:00,66.8,67.04,66.77,66.94,37200.0,42.0223,42.1732,42.0034,42.1103,37200.0
2006-01-10 13:25:00,66.95,67.0,66.8,66.84,26000.0,42.1166,42.1481,42.0223,42.0474,26000.0
2006-01-10 13:30:00,66.84,66.89,66.81,66.83,21500.0,42.0474,42.0789,42.0286,42.0411,21500.0
2006-01-10 13:35:00,66.8,66.84,66.77,66.84,23300.0,42.0223,42.0474,42.0034,42.0474,23300.0
2006-01-10 13:40:00,66.84,66.84,66.73,66.74,18500.0,42.0474,42.0474,41.9782,41.9845,18500.0
2006-01-10 13:45:00,66.76,66.78,66.71,66.71,13500.0,41.9971,42.0097,41.9657,41.9657,13500.0
2006-01-10 13:50:00,66.72,66.77,66.71,66.76,14800.0,41.9719,42.0034,41.9657,41.9971,14800.0
2006-01-10 13:55:00,66.76,66.81,66.72,66.8,21100.0,41.9971,42.0286,41.9719,42.0223,21100.0
2006-01-10 14:00:00,66.81,66.92,66.76,66.87,65500.0,42.0286,42.0978,41.9971,42.0663,65500.0
2006-01-10 14:05:00,66.9,66.9,66.82,66.85,51500.0,42.0852,42.0852,42.0349,42.0537,51500.0
2006-01-10 14:10:00,66.86,66.89,66.83,66.86,33000.0,42.06,42.0789,42.0411,42.06,33000.0
2006-01-10 14:15:00,66.9,66.9,66.82,66.82,17700.0,42.0852,42.0852,42.0349,42.0349,17700.0
2006-01-10 14:20:00,66.81,66.89,66.81,66.87,20700.0,42.0286,42.0789,42.0286,42.0663,20700.0
2006-01-10 14:25:00,66.86,66.9,66.84,66.9,43600.0,42.06,42.0852,42.0474,42.0852,43600.0
2006-01-10 14:30:00,66.89,66.95,66.85,66.9,67200.0,42.0789,42.1166,42.0537,42.0852,67200.0
2006-01-10 14:35:00,66.91,66.91,66.81,66.84,28400.0,42.0915,42.0915,42.0286,42.0474,28400.0
2006-01-10 14:40:00,66.82,66.95,66.82,66.91,9800.0,42.0349,42.1166,42.0349,42.0915,9800.0
2006-01-10 14:45:00,66.91,66.97,66.88,66.93,21100.0,42.0915,42.1292,42.0726,42.1041,21100.0
2006-01-10 14:50:00,66.93,66.93,66.67,66.67,41900.0,42.1041,42.1041,41.9405,41.9405,41900.0
2006-01-10 14:55:00,66.64,66.76,66.56,66.76,38500.0,41.9216,41.9971,41.8713,41.9971,38500.0
2006-01-10 15:00:00,66.71,66.72,66.53,66.61,23800.0,41.9657,41.9719,41.8524,41.9027,23800.0
2006-01-10 15:05:00,66.6,66.74,66.6,66.71,28600.0,41.8965,41.9845,41.8965,41.9657,28600.0
2006-01-10 15:10:00,66.73,66.73,66.57,66.68,16600.0,41.9782,41.9782,41.8776,41.9468,16600.0
2006-01-10 15:15:00,66.68,66.68,66.58,66.63,37700.0,41.9468,41.9468,41.8839,41.9153,37700.0
2006-01-10 15:20:00,66.65,66.65,66.57,66.59,46200.0,41.9279,41.9279,41.8776,41.8902,46200.0
2006-01-10 15:25:00,66.6,66.63,66.56,66.59,17900.0,41.8965,41.9153,41.8713,41.8902,17900.0
2006-01-10 15:30:00,66.57,66.65,66.57,66.59,23100.0,41.8776,41.9279,41.8776,41.8902,23100.0
2006-01-10 15:35:00,66.59,66.64,66.57,66.61,33500.0,41.8902,41.9216,41.8776,41.9027,33500.0
2006-01-10 15:40:00,66.61,66.65,66.47,66.49,111700.0,41.9027,41.9279,41.8147,41.8273,111700.0
2006-01-10 15:45:00,66.49,66.52,66.48,66.5,31300.0,41.8273,41.8461,41.821,41.8335,31300.0
2006-01-10 15:50:00,66.5,66.5,66.41,66.41,26300.0,41.8335,41.8335,41.7769,41.7769,26300.0
2006-01-10 15:55:00,66.44,66.6,66.37,66.55,149000.0,41.7958,41.8965,41.7518,41.865,149000.0
2006-01-11 09:30:00,66.1,66.11,65.76,65.88,131200.0,41.5819,41.5882,41.368,41.4435,131200.0
2006-01-11 09:35:00,65.86,66.2,65.75,65.89,60100.0,41.4309,41.6448,41.3617,41.4498,60100.0
2006-01-11 09:40:00,65.86,65.98,65.82,65.9,66800.0,41.4309,41.5064,41.4058,41.4561,66800.0
2006-01-11 09:45:00,65.88,65.91,65.73,65.89,81400.0,41.4435,41.4624,41.3492,41.4498,81400.0
2006-01-11 09:50:00,65.89,65.89,65.51,65.6,88500.0,41.4498,41.4498,41.2108,41.2674,88500.0
2006-01-11 09:55:00,65.61,65.63,65.48,65.58,84800.0,41.2737,41.2863,41.1919,41.2548,84800.0
2006-01-11 10:00:00,65.58,65.6,65.37,65.37,57200.0,41.2548,41.2674,41.1227,41.1227,57200.0
2006-01-11 10:05:00,65.36,65.85,65.36,65.54,82100.0,41.1164,41.4246,41.1164,41.2296,82100.0
2006-01-11 10:10:00,65.54,65.6,65.49,65.5,38700.0,41.2296,41.2674,41.1982,41.2045,38700.0
2006-01-11 10:15:00,65.48,65.58,65.33,65.33,65400.0,41.1919,41.2548,41.0975,41.0975,65400.0
2006-01-11 10:20:00,65.29,65.42,65.25,65.28,42200.0,41.0724,41.1541,41.0472,41.0661,42200.0
2006-01-11 10:25:00,65.29,65.29,65.12,65.21,43800.0,41.0724,41.0724,40.9654,41.022,43800.0
2006-01-11 10:30:00,65.21,65.31,64.61,64.71,129300.0,41.022,41.0849,40.6446,40.7075,129300.0
2006-01-11 10:35:00,64.7,65.18,64.7,65.0,88000.0,40.7012,41.0032,40.7012,40.8899,88000.0
2006-01-11 10:40:00,65.0,65.24,64.54,65.24,67200.0,40.8899,41.0409,40.6006,41.0409,67200.0
2006-01-11 10:45:00,65.26,65.26,65.03,65.12,57400.0,41.0535,41.0535,40.9088,40.9654,57400.0
2006-01-11 10:50:00,65.09,65.2,64.88,64.89,57100.0,40.9466,41.0157,40.8144,40.8207,57100.0
2006-01-11 10:55:00,64.9,65.0,64.87,65.0,75300.0,40.827,40.8899,40.8082,40.8899,75300.0
2006-01-11 11:00:00,65.0,65.3,64.97,65.24,79400.0,40.8899,41.0787,40.8711,41.0409,79400.0
2006-01-11 11:05:00,65.3,65.5,65.23,65.47,65300.0,41.0787,41.2045,41.0346,41.1856,65300.0
2006-01-11 11:10:00,65.47,65.47,65.36,65.43,58300.0,41.1856,41.1856,41.1164,41.1604,58300.0
2006-01-11 11:15:00,65.43,65.61,65.41,65.53,56100.0,41.1604,41.2737,41.1479,41.2233,56100.0
2006-01-11 11:20:00,65.53,65.64,65.41,65.49,78400.0,41.2233,41.2925,41.1479,41.1982,78400.0
2006-01-11 11:25:00,65.5,65.61,65.46,65.5,35400.0,41.2045,41.2737,41.1793,41.2045,35400.0
2006-01-11 11:30:00,65.5,65.8,65.49,65.75,33100.0,41.2045,41.3932,41.1982,41.3617,33100.0
2006-01-11 11:35:00,65.8,66.0,65.65,66.0,57200.0,41.3932,41.519,41.2988,41.519,57200.0
2006-01-11 11:40:00,66.0,66.08,65.81,66.0,77500.0,41.519,41.5693,41.3995,41.519,77500.0
2006-01-11 11:45:00,66.01,66.16,66.01,66.03,63100.0,41.5253,41.6197,41.5253,41.5379,63100.0
2006-01-11 11:50:00,66.04,66.04,65.64,65.65,70200.0,41.5442,41.5442,41.2925,41.2988,70200.0
2006-01-11 11:55:00,65.64,65.83,65.6,65.75,57300.0,41.2925,41.4121,41.2674,41.3617,57300.0
2006-01-11 12:00:00,65.79,65.79,65.63,65.63,44000.0,41.3869,41.3869,41.2863,41.2863,44000.0
2006-01-11 12:05:00,65.63,65.85,65.61,65.83,40400.0,41.2863,41.4246,41.2737,41.4121,40400.0
2006-01-11 12:10:00,65.85,65.87,65.74,65.84,16400.0,41.4246,41.4372,41.3555,41.4184,16400.0
2006-01-11 12:15:00,65.82,65.82,65.6,65.74,36200.0,41.4058,41.4058,41.2674,41.3555,36200.0
2006-01-11 12:20:00,65.74,65.87,65.71,65.84,35100.0,41.3555,41.4372,41.3366,41.4184,35100.0
2006-01-11 12:25:00,65.85,65.89,65.8,65.8,27600.0,41.4246,41.4498,41.3932,41.3932,27600.0
2006-01-11 12:30:00,65.8,65.84,65.65,65.67,18800.0,41.3932,41.4184,41.2988,41.3114,18800.0
2006-01-11 12:35:00,65.68,65.95,65.68,65.85,19900.0,41.3177,41.4876,41.3177,41.4246,19900.0
2006-01-11 12:40:00,65.85,65.85,65.77,65.82,11000.0,41.4246,41.4246,41.3743,41.4058,11000.0
2006-01-11 12:45:00,65.82,65.9,65.81,65.88,14300.0,41.4058,41.4561,41.3995,41.4435,14300.0
2006-01-11 12:50:00,65.89,66.05,65.89,66.04,27200.0,41.4498,41.5505,41.4498,41.5442,27200.0
2006-01-11 12:55:00,66.05,66.05,65.92,65.95,39200.0,41.5505,41.5505,41.4687,41.4876,39200.0
2006-01-11 13:00:00,65.98,65.98,65.85,65.86,38100.0,41.5064,41.5064,41.4246,41.4309,38100.0
2006-01-11 13:05:00,65.86,65.91,65.77,65.79,21100.0,41.4309,41.4624,41.3743,41.3869,21100.0
2006-01-11 13:10:00,65.8,65.91,65.68,65.68,45000.0,41.3932,41.4624,41.3177,41.3177,45000.0
2006-01-11 13:15:00,65.74,65.81,65.68,65.81,28600.0,41.3555,41.3995,41.3177,41.3995,28600.0
2006-01-11 13:20:00,65.78,65.9,65.75,65.9,49400.0,41.3806,41.4561,41.3617,41.4561,49400.0
2006-01-11 13:25:00,65.86,65.92,65.8,65.91,57800.0,41.4309,41.4687,41.3932,41.4624,57800.0
2006-01-11 13:30:00,65.91,65.97,65.87,65.87,40800.0,41.4624,41.5001,41.4372,41.4372,40800.0
2006-01-11 13:35:00,65.86,65.99,65.86,65.98,25600.0,41.4309,41.5127,41.4309,41.5064,25600.0
2006-01-11 13:40:00,65.96,66.08,65.95,66.07,47300.0,41.4938,41.5693,41.4876,41.563,47300.0
2006-01-11 13:45:00,66.04,66.05,65.97,66.0,15600.0,41.5442,41.5505,41.5001,41.519,15600.0
2006-01-11 13:50:00,66.03,66.04,65.89,65.9,88800.0,41.5379,41.5442,41.4498,41.4561,88800.0
2006-01-11 13:55:00,65.94,65.98,65.89,65.94,13900.0,41.4813,41.5064,41.4498,41.4813,13900.0
2006-01-11 14:00:00,65.94,65.94,65.88,65.91,25000.0,41.4813,41.4813,41.4435,41.4624,25000.0
2006-01-11 14:05:00,65.91,65.92,65.85,65.9,47600.0,41.4624,41.4687,41.4246,41.4561,47600.0
2006-01-11 14:10:00,65.89,66.0,65.89,65.91,41600.0,41.4498,41.519,41.4498,41.4624,41600.0
2006-01-11 14:15:00,65.9,65.9,65.73,65.75,31300.0,41.4561,41.4561,41.3492,41.3617,31300.0
2006-01-11 14:20:00,65.74,65.91,65.73,65.89,43500.0,41.3555,41.4624,41.3492,41.4498,43500.0
2006-01-11 14:25:00,65.89,65.89,65.73,65.74,38500.0,41.4498,41.4498,41.3492,41.3555,38500.0
2006-01-11 14:30:00,65.74,65.76,65.65,65.68,30100.0,41.3555,41.368,41.2988,41.3177,30100.0
2006-01-11 14:35:00,65.69,65.92,65.68,65.8,54300.0,41.324,41.4687,41.3177,41.3932,54300.0
2006-01-11 14:40:00,65.8,65.84,65.69,65.75,18200.0,41.3932,41.4184,41.324,41.3617,18200.0
2006-01-11 14:45:00,65.73,65.78,65.68,65.68,34100.0,41.3492,41.3806,41.3177,41.3177,34100.0
2006-01-11 14:50:00,65.66,65.74,65.6,65.69,66000.0,41.3051,41.3555,41.2674,41.324,66000.0
2006-01-11 14:55:00,65.7,65.76,65.6,65.6,84300.0,41.3303,41.368,41.2674,41.2674,84300.0
2006-01-11 15:00:00,65.61,65.66,65.51,65.6,41500.0,41.2737,41.3051,41.2108,41.2674,41500.0
2006-01-11 15:05:00,65.62,65.64,65.56,65.57,60900.0,41.28,41.2925,41.2422,41.2485,60900.0
2006-01-11 15:10:00,65.56,65.63,65.55,65.61,21900.0,41.2422,41.2863,41.2359,41.2737,21900.0
2006-01-11 15:15:00,65.61,65.65,65.6,65.64,31600.0,41.2737,41.2988,41.2674,41.2925,31600.0
2006-01-11 15:20:00,65.64,65.68,65.59,65.63,25300.0,41.2925,41.3177,41.2611,41.2863,25300.0
2006-01-11 15:25:00,65.61,65.63,65.52,65.59,35300.0,41.2737,41.2863,41.2171,41.2611,35300.0
2006-01-11 15:30:00,65.59,65.6,65.53,65.6,28500.0,41.2611,41.2674,41.2233,41.2674,28500.0
2006-01-11 15:35:00,65.6,65.63,65.57,65.59,45600.0,41.2674,41.2863,41.2485,41.2611,45600.0
2006-01-11 15:40:00,65.59,65.59,65.48,65.55,64500.0,41.2611,41.2611,41.1919,41.2359,64500.0
2006-01-11 15:45:00,65.56,65.58,65.42,65.42,37500.0,41.2422,41.2548,41.1541,41.1541,37500.0
2006-01-11 15:50:00,65.42,65.44,65.31,65.31,52000.0,41.1541,41.1667,41.0849,41.0849,52000.0
2006-01-11 15:55:00,65.32,65.6,65.31,65.39,65200.0,41.0912,41.2674,41.0849,41.1353,65200.0
2006-01-12 09:30:00,65.5,65.78,65.5,65.78,134800.0,41.2045,41.3806,41.2045,41.3806,134800.0
2006-01-12 09:35:00,65.79,66.01,65.77,66.0,57100.0,41.3869,41.5253,41.3743,41.519,57100.0
2006-01-12 09:40:00,66.0,66.0,65.93,65.98,106300.0,41.519,41.519,41.475,41.5064,106300.0
2006-01-12 09:45:00,65.97,66.06,65.8,65.92,90500.0,41.5001,41.5568,41.3932,41.4687,90500.0
2006-01-12 09:50:00,65.92,66.05,65.88,65.9,57900.0,41.4687,41.5505,41.4435,41.4561,57900.0
2006-01-12 09:55:00,65.9,66.0,65.9,65.97,40400.0,41.4561,41.519,41.4561,41.5001,40400.0
2006-01-12 10:00:00,65.96,66.05,65.96,66.02,55700.0,41.4938,41.5505,41.4938,41.5316,55700.0
2006-01-12 10:05:00,66.05,66.09,66.01,66.05,46500.0,41.5505,41.5756,41.5253,41.5505,46500.0
2006-01-12 10:10:00,66.06,66.06,65.98,66.02,112900.0,41.5568,41.5568,41.5064,41.5316,112900.0
2006-01-12 10:15:00,66.03,66.04,65.91,65.99,50500.0,41.5379,41.5442,41.4624,41.5127,50500.0
2006-01-12 10:20:00,65.99,66.03,65.97,66.03,43300.0,41.5127,41.5379,41.5001,41.5379,43300.0
2006-01-12 10:25:00,66.03,66.16,66.0,66.01,57300.0,41.5379,41.6197,41.519,41.5253,57300.0
2006-01-12 10:30:00,66.01,66.19,65.81,66.01,87500.0,41.5253,41.6385,41.3995,41.5253,87500.0
2006-01-12 10:35:00,66.01,66.19,65.96,66.1,64400.0,41.5253,41.6385,41.4938,41.5819,64400.0
2006-01-12 10:40:00,66.1,66.1,66.01,66.06,35300.0,41.5819,41.5819,41.5253,41.5568,35300.0
2006-01-12 10:45:00,66.06,66.1,66.04,66.05,107300.0,41.5568,41.5819,41.5442,41.5505,107300.0
2006-01-12 10:50:00,66.05,66.06,65.94,66.05,38100.0,41.5505,41.5568,41.4813,41.5505,38100.0
2006-01-12 10:55:00,66.06,66.13,65.98,66.05,55100.0,41.5568,41.6008,41.5064,41.5505,55100.0
2006-01-12 11:00:00,66.05,66.11,66.04,66.08,54100.0,41.5505,41.5882,41.5442,41.5693,54100.0
2006-01-12 11:05:00,66.09,66.09,66.0,66.05,53000.0,41.5756,41.5756,41.519,41.5505,53000.0
2006-01-12 11:10:00,66.04,66.09,66.04,66.07,26500.0,41.5442,41.5756,41.5442,41.563,26500.0
2006-01-12 11:15:00,66.07,66.11,65.95,66.01,59400.0,41.563,41.5882,41.4876,41.5253,59400.0
2006-01-12 11:20:00,66.01,66.07,66.0,66.05,104100.0,41.5253,41.563,41.519,41.5505,104100.0
2006-01-12 11:25:00,66.05,66.24,66.05,66.21,75800.0,41.5505,41.67,41.5505,41.6511,75800.0
2006-01-12 11:30:00,66.2,66.23,66.18,66.23,42200.0,41.6448,41.6637,41.6322,41.6637,42200.0
2006-01-12 11:35:00,66.23,66.46,66.13,66.4,60300.0,41.6637,41.8084,41.6008,41.7706,60300.0
2006-01-12 11:40:00,66.4,66.46,66.37,66.45,76500.0,41.7706,41.8084,41.7518,41.8021,76500.0
2006-01-12 11:45:00,66.46,66.66,66.46,66.6,52200.0,41.8084,41.9342,41.8084,41.8965,52200.0
2006-01-12 11:50:00,66.6,66.74,66.6,66.71,38300.0,41.8965,41.9845,41.8965,41.9657,38300.0
2006-01-12 11:55:00,66.7,66.72,66.6,66.6,64100.0,41.9594,41.9719,41.8965,41.8965,64100.0
2006-01-12 12:00:00,66.6,66.72,66.58,66.65,49300.0,41.8965,41.9719,41.8839,41.9279,49300.0
2006-01-12 12:05:00,66.68,66.74,66.65,66.74,38800.0,41.9468,41.9845,41.9279,41.9845,38800.0
2006-01-12 12:10:00,66.74,66.74,66.67,66.67,26800.0,41.9845,41.9845,41.9405,41.9405,26800.0
2006-01-12 12:15:00,66.68,66.69,66.59,66.66,21100.0,41.9468,41.9531,41.8902,41.9342,21100.0
2006-01-12 12:20:00,66.68,66.83,66.68,66.79,32600.0,41.9468,42.0411,41.9468,42.016,32600.0
2006-01-12 12:25:00,66.79,66.86,66.75,66.84,24900.0,42.016,42.06,41.9908,42.0474,24900.0
2006-01-12 12:30:00,66.84,66.99,66.82,66.88,38100.0,42.0474,42.1418,42.0349,42.0726,38100.0
2006-01-12 12:35:00,66.89,66.95,66.89,66.95,24400.0,42.0789,42.1166,42.0789,42.1166,24400.0
2006-01-12 12:40:00,66.95,66.99,66.94,66.98,43800.0,42.1166,42.1418,42.1103,42.1355,43800.0
2006-01-12 12:45:00,66.98,67.04,66.96,67.04,76300.0,42.1355,42.1732,42.1229,42.1732,76300.0
2006-01-12 12:50:00,67.05,67.09,66.95,66.97,39800.0,42.1795,42.2047,42.1166,42.1292,39800.0
2006-01-12 12:55:00,66.96,66.99,66.8,66.82,29000.0,42.1229,42.1418,42.0223,42.0349,29000.0
2006-01-12 13:00:00,66.82,66.9,66.8,66.9,41700.0,42.0349,42.0852,42.0223,42.0852,41700.0
2006-01-12 13:05:00,66.9,66.94,66.78,66.78,35300.0,42.0852,42.1103,42.0097,42.0097,35300.0
2006-01-12 13:10:00,66.78,66.81,66.64,66.67,39500.0,42.0097,42.0286,41.9216,41.9405,39500.0
2006-01-12 13:15:00,66.67,66.68,66.5,66.58,53500.0,41.9405,41.9468,41.8335,41.8839,53500.0
2006-01-12 13:20:00,66.58,66.6,66.54,66.54,33300.0,41.8839,41.8965,41.8587,41.8587,33300.0
2006-01-12 13:25:00,66.55,66.56,66.44,66.49,33000.0,41.865,41.8713,41.7958,41.8273,33000.0
2006-01-12 13:30:00,66.49,66.5,66.44,66.5,33900.0,41.8273,41.8335,41.7958,41.8335,33900.0
2006-01-12 13:35:00,66.5,66.68,66.42,66.68,61500.0,41.8335,41.9468,41.7832,41.9468,61500.0
2006-01-12 13:40:00,66.68,66.69,66.48,66.48,32100.0,41.9468,41.9531,41.821,41.821,32100.0
2006-01-12 13:45:00,66.49,66.5,66.1,66.31,43900.0,41.8273,41.8335,41.5819,41.714,43900.0
2006-01-12 13:50:00,66.33,66.33,65.93,65.98,51000.0,41.7266,41.7266,41.475,41.5064,51000.0
2006-01-12 13:55:00,65.98,66.3,65.85,66.3,73700.0,41.5064,41.7077,41.4246,41.7077,73700.0
2006-01-12 14:00:00,66.25,66.3,65.97,65.99,60200.0,41.6763,41.7077,41.5001,41.5127,60200.0
2006-01-12 14:05:00,65.97,66.09,65.77,65.86,54200.0,41.5001,41.5756,41.3743,41.4309,54200.0
2006-01-12 14:10:00,65.93,65.95,65.83,65.85,45600.0,41.475,41.4876,41.4121,41.4246,45600.0
2006-01-12 14:15:00,65.85,65.92,65.55,65.66,80600.0,41.4246,41.4687,41.2359,41.3051,80600.0
2006-01-12 14:20:00,65.66,65.67,65.4,65.61,94000.0,41.3051,41.3114,41.1416,41.2737,94000.0
2006-01-12 14:25:00,65.61,65.68,65.47,65.53,59200.0,41.2737,41.3177,41.1856,41.2233,59200.0
2006-01-12 14:30:00,65.54,65.66,65.48,65.49,86300.0,41.2296,41.3051,41.1919,41.1982,86300.0
2006-01-12 14:35:00,65.5,65.8,65.48,65.74,44300.0,41.2045,41.3932,41.1919,41.3555,44300.0
2006-01-12 14:40:00,65.72,65.82,65.64,65.78,38100.0,41.3429,41.4058,41.2925,41.3806,38100.0
2006-01-12 14:45:00,65.81,65.9,65.68,65.86,30700.0,41.3995,41.4561,41.3177,41.4309,30700.0
2006-01-12 14:50:00,65.86,65.9,65.8,65.87,19800.0,41.4309,41.4561,41.3932,41.4372,19800.0
2006-01-12 14:55:00,65.87,65.9,65.55,65.81,46900.0,41.4372,41.4561,41.2359,41.3995,46900.0
2006-01-12 15:00:00,65.81,65.89,65.74,65.83,29200.0,41.3995,41.4498,41.3555,41.4121,29200.0
2006-01-12 15:05:00,65.84,65.9,65.67,65.7,52500.0,41.4184,41.4561,41.3114,41.3303,52500.0
2006-01-12 15:10:00,65.71,65.78,65.6,65.72,45000.0,41.3366,41.3806,41.2674,41.3429,45000.0
2006-01-12 15:15:00,65.72,65.72,65.56,65.56,48100.0,41.3429,41.3429,41.2422,41.2422,48100.0
2006-01-12 15:20:00,65.55,65.62,65.52,65.55,65100.0,41.2359,41.28,41.2171,41.2359,65100.0
2006-01-12 15:25:00,65.52,65.57,65.46,65.46,73800.0,41.2171,41.2485,41.1793,41.1793,73800.0
2006-01-12 15:30:00,65.47,65.62,65.39,65.46,74000.0,41.1856,41.28,41.1353,41.1793,74000.0
2006-01-12 15:35:00,65.45,65.69,65.42,65.69,46100.0,41.173,41.324,41.1541,41.324,46100.0
2006-01-12 15:40:00,65.67,65.67,65.36,65.39,85400.0,41.3114,41.3114,41.1164,41.1353,85400.0
2006-01-12 15:45:00,65.39,65.4,65.17,65.29,112800.0,41.1353,41.1416,40.9969,41.0724,112800.0
2006-01-12 15:50:00,65.29,65.48,65.28,65.44,68700.0,41.0724,41.1919,41.0661,41.1667,68700.0
2006-01-12 15:55:00,65.44,65.44,65.38,65.43,54900.0,41.1667,41.1667,41.129,41.1604,54900.0
2006-01-13 09:30:00,65.48,65.49,65.12,65.26,105400.0,41.1919,41.1982,40.9654,41.0535,105400.0
2006-01-13 09:35:00,65.3,66.05,65.26,66.01,117700.0,41.0787,41.5505,41.0535,41.5253,117700.0
2006-01-13 09:40:00,66.02,66.04,65.81,65.84,76100.0,41.5316,41.5442,41.3995,41.4184,76100.0
2006-01-13 09:45:00,65.84,65.88,65.62,65.63,53100.0,41.4184,41.4435,41.28,41.2863,53100.0
2006-01-13 09:50:00,65.62,65.64,65.37,65.46,77800.0,41.28,41.2925,41.1227,41.1793,77800.0
2006-01-13 09:55:00,65.45,65.71,65.42,65.66,44700.0,41.173,41.3366,41.1541,41.3051,44700.0
2006-01-13 10:00:00,65.66,66.05,65.25,65.29,33500.0,41.3051,41.5505,41.0472,41.0724,33500.0
2006-01-13 10:05:00,65.28,65.45,65.17,65.38,44600.0,41.0661,41.173,40.9969,41.129,44600.0
2006-01-13 10:10:00,65.39,65.39,65.25,65.3,51000.0,41.1353,41.1353,41.0472,41.0787,51000.0
2006-01-13 10:15:00,65.3,65.31,65.16,65.28,18000.0,41.0787,41.0849,40.9906,41.0661,18000.0
2006-01-13 10:20:00,65.28,65.48,65.26,65.34,32100.0,41.0661,41.1919,41.0535,41.1038,32100.0
2006-01-13 10:25:00,65.38,65.38,64.92,65.1,72400.0,41.129,41.129,40.8396,40.9528,72400.0
2006-01-13 10:30:00,65.1,65.42,65.1,65.39,41900.0,40.9528,41.1541,40.9528,41.1353,41900.0
2006-01-13 10:35:00,65.35,65.68,65.3,65.46,42100.0,41.1101,41.3177,41.0787,41.1793,42100.0
2006-01-13 10:40:00,65.45,65.49,65.32,65.39,32600.0,41.173,41.1982,41.0912,41.1353,32600.0
2006-01-13 10:45:00,65.37,65.44,65.24,65.44,29400.0,41.1227,41.1667,41.0409,41.1667,29400.0
2006-01-13 10:50:00,65.42,65.48,65.35,65.41,43500.0,41.1541,41.1919,41.1101,41.1479,43500.0
2006-01-13 10:55:00,65.41,65.47,65.38,65.42,43500.0,41.1479,41.1856,41.129,41.1541,43500.0
2006-01-13 11:00:00,65.4,65.46,65.22,65.22,33900.0,41.1416,41.1793,41.0283,41.0283,33900.0
2006-01-13 11:05:00,65.23,65.29,64.98,65.06,59300.0,41.0346,41.0724,40.8774,40.9277,59300.0
2006-01-13 11:10:00,65.13,65.36,65.06,65.27,49900.0,40.9717,41.1164,40.9277,41.0598,49900.0
2006-01-13 11:15:00,65.29,65.43,65.0,65.31,28200.0,41.0724,41.1604,40.8899,41.0849,28200.0
2006-01-13 11:20:00,65.35,65.53,65.33,65.51,58100.0,41.1101,41.2233,41.0975,41.2108,58100.0
2006-01-13 11:25:00,65.51,65.75,65.47,65.59,60000.0,41.2108,41.3617,41.1856,41.2611,60000.0
2006-01-13 11:30:00,65.62,65.73,65.58,65.68,45100.0,41.28,41.3492,41.2548,41.3177,45100.0
2006-01-13 11:35:00,65.68,65.73,65.66,65.71,18700.0,41.3177,41.3492,41.3051,41.3366,18700.0
2006-01-13 11:40:00,65.71,65.71,65.63,65.64,14600.0,41.3366,41.3366,41.2863,41.2925,14600.0
2006-01-13 11:45:00,65.65,65.68,65.62,65.67,17300.0,41.2988,41.3177,41.28,41.3114,17300.0
2006-01-13 11:50:00,65.69,65.73,65.65,65.66,19600.0,41.324,41.3492,41.2988,41.3051,19600.0
2006-01-13 11:55:00,65.65,65.66,65.52,65.57,30200.0,41.2988,41.3051,41.2171,41.2485,30200.0
2006-01-13 12:00:00,65.57,65.79,65.52,65.79,26500.0,41.2485,41.3869,41.2171,41.3869,26500.0
2006-01-13 12:05:00,65.75,65.76,65.57,65.63,31800.0,41.3617,41.368,41.2485,41.2863,31800.0
2006-01-13 12:10:00,65.61,65.75,65.59,65.75,17100.0,41.2737,41.3617,41.2611,41.3617,17100.0
2006-01-13 12:15:00,65.74,65.86,65.73,65.74,16800.0,41.3555,41.4309,41.3492,41.3555,16800.0
2006-01-13 12:20:00,65.75,65.87,65.74,65.8,16100.0,41.3617,41.4372,41.3555,41.3932,16100.0
2006-01-13 12:25:00,65.81,65.84,65.77,65.84,4900.0,41.3995,41.4184,41.3743,41.4184,4900.0
2006-01-13 12:30:00,65.82,65.82,65.75,65.75,8200.0,41.4058,41.4058,41.3617,41.3617,8200.0
2006-01-13 12:35:00,65.77,65.91,65.76,65.9,15300.0,41.3743,41.4624,41.368,41.4561,15300.0
2006-01-13 12:40:00,65.9,65.92,65.62,65.62,15400.0,41.4561,41.4687,41.28,41.28,15400.0
2006-01-13 12:45:00,65.63,65.86,65.54,65.82,38300.0,41.2863,41.4309,41.2296,41.4058,38300.0
2006-01-13 12:50:00,65.82,65.88,65.78,65.83,18100.0,41.4058,41.4435,41.3806,41.4121,18100.0
2006-01-13 12:55:00,65.83,65.86,65.7,65.71,15200.0,41.4121,41.4309,41.3303,41.3366,15200.0
2006-01-13 13:00:00,65.71,65.82,65.66,65.82,14300.0,41.3366,41.4058,41.3051,41.4058,14300.0
2006-01-13 13:05:00,65.82,65.82,65.74,65.76,6000.0,41.4058,41.4058,41.3555,41.368,6000.0
2006-01-13 13:10:00,65.76,65.77,65.72,65.73,8200.0,41.368,41.3743,41.3429,41.3492,8200.0
2006-01-13 13:15:00,65.71,65.87,65.65,65.79,33400.0,41.3366,41.4372,41.2988,41.3869,33400.0
2006-01-13 13:20:00,65.79,65.79,65.68,65.68,18800.0,41.3869,41.3869,41.3177,41.3177,18800.0
2006-01-13 13:25:00,65.69,65.84,65.69,65.8,12600.0,41.324,41.4184,41.324,41.3932,12600.0
2006-01-13 13:30:00,65.79,65.8,65.7,65.76,8400.0,41.3869,41.3932,41.3303,41.368,8400.0
2006-01-13 13:35:00,65.77,65.77,65.66,65.75,15500.0,41.3743,41.3743,41.3051,41.3617,15500.0
2006-01-13 13:40:00,65.72,65.76,65.66,65.68,18300.0,41.3429,41.368,41.3051,41.3177,18300.0
2006-01-13 13:45:00,65.66,65.71,65.65,65.68,16600.0,41.3051,41.3366,41.2988,41.3177,16600.0
2006-01-13 13:50:00,65.69,65.83,65.69,65.78,15100.0,41.324,41.4121,41.324,41.3806,15100.0
2006-01-13 13:55:00,65.77,65.83,65.77,65.8,12800.0,41.3743,41.4121,41.3743,41.3932,12800.0
2006-01-13 14:00:00,65.79,65.8,65.7,65.79,18600.0,41.3869,41.3932,41.3303,41.3869,18600.0
2006-01-13 14:05:00,65.81,65.81,65.74,65.79,15200.0,41.3995,41.3995,41.3555,41.3869,15200.0
2006-01-13 14:10:00,65.8,65.83,65.57,65.7,267200.0,41.3932,41.4121,41.2485,41.3303,267200.0
2006-01-13 14:15:00,65.67,65.79,65.62,65.65,18500.0,41.3114,41.3869,41.28,41.2988,18500.0
2006-01-13 14:20:00,65.66,65.75,65.65,65.72,45000.0,41.3051,41.3617,41.2988,41.3429,45000.0
2006-01-13 14:25:00,65.72,65.73,65.64,65.65,27400.0,41.3429,41.3492,41.2925,41.2988,27400.0
2006-01-13 14:30:00,65.66,65.69,65.62,65.62,17300.0,41.3051,41.324,41.28,41.28,17300.0
2006-01-13 14:35:00,65.63,65.8,65.59,65.77,26800.0,41.2863,41.3932,41.2611,41.3743,26800.0
2006-01-13 14:40:00,65.77,65.89,65.71,65.84,59700.0,41.3743,41.4498,41.3366,41.4184,59700.0
2006-01-13 14:45:00,65.84,65.85,65.7,65.8,59500.0,41.4184,41.4246,41.3303,41.3932,59500.0
2006-01-13 14:50:00,65.81,65.91,65.74,65.86,41500.0,41.3995,41.4624,41.3555,41.4309,41500.0
2006-01-13 14:55:00,65.86,65.9,65.76,65.82,75000.0,41.4309,41.4561,41.368,41.4058,75000.0
2006-01-13 15:00:00,65.82,65.92,65.81,65.83,119700.0,41.4058,41.4687,41.3995,41.4121,119700.0
2006-01-13 15:05:00,65.86,65.94,65.83,65.94,31900.0,41.4309,41.4813,41.4121,41.4813,31900.0
2006-01-13 15:10:00,65.94,65.99,65.85,65.86,39300.0,41.4813,41.5127,41.4246,41.4309,39300.0
2006-01-13 15:15:00,65.86,65.93,65.78,65.92,31800.0,41.4309,41.475,41.3806,41.4687,31800.0
2006-01-13 15:20:00,65.91,65.92,65.84,65.84,30600.0,41.4624,41.4687,41.4184,41.4184,30600.0
2006-01-13 15:25:00,65.82,65.88,65.8,65.81,30600.0,41.4058,41.4435,41.3932,41.3995,30600.0
2006-01-13 15:30:00,65.8,65.8,65.6,65.6,64300.0,41.3932,41.3932,41.2674,41.2674,64300.0
2006-01-13 15:35:00,65.57,65.78,65.55,65.67,68700.0,41.2485,41.3806,41.2359,41.3114,68700.0
2006-01-13 15:40:00,65.68,65.75,65.64,65.65,41300.0,41.3177,41.3617,41.2925,41.2988,41300.0
2006-01-13 15:45:00,65.65,65.65,65.53,65.56,50600.0,41.2988,41.2988,41.2233,41.2422,50600.0
2006-01-13 15:50:00,65.56,65.65,65.56,65.6,69900.0,41.2422,41.2988,41.2422,41.2674,69900.0
2006-01-13 15:55:00,65.6,65.63,65.49,65.63,111300.0,41.2674,41.2863,41.1982,41.2863,111300.0
2006-01-17 09:30:00,67.0,67.1,66.96,67.0,160300.0,42.1481,42.211,42.1229,42.1481,160300.0
2006-01-17 09:35:00,67.0,67.18,66.98,67.1,93200.0,42.1481,42.2613,42.1355,42.211,93200.0
2006-01-17 09:40:00,67.1,67.1,66.96,67.01,56800.0,42.211,42.211,42.1229,42.1544,56800.0
2006-01-17 09:45:00,67.03,67.28,67.0,67.18,88700.0,42.167,42.3242,42.1481,42.2613,88700.0
2006-01-17 09:50:00,67.2,67.28,67.15,67.21,47200.0,42.2739,42.3242,42.2424,42.2802,47200.0
2006-01-17 09:55:00,67.22,67.3,67.14,67.18,52000.0,42.2865,42.3368,42.2362,42.2613,52000.0
2006-01-17 10:00:00,67.17,67.17,67.08,67.13,29600.0,42.255,42.255,42.1984,42.2299,29600.0
2006-01-17 10:05:00,67.12,67.16,67.08,67.1,29000.0,42.2236,42.2487,42.1984,42.211,29000.0
2006-01-17 10:10:00,67.11,67.17,67.0,67.01,23400.0,42.2173,42.255,42.1481,42.1544,23400.0
2006-01-17 10:15:00,67.01,67.01,66.64,66.84,57100.0,42.1544,42.1544,41.9216,42.0474,57100.0
2006-01-17 10:20:00,66.84,66.88,66.74,66.79,29800.0,42.0474,42.0726,41.9845,42.016,29800.0
2006-01-17 10:25:00,66.77,67.06,66.77,67.06,45900.0,42.0034,42.1858,42.0034,42.1858,45900.0
2006-01-17 10:30:00,67.1,67.19,67.02,67.11,51500.0,42.211,42.2676,42.1607,42.2173,51500.0
2006-01-17 10:35:00,67.1,67.13,67.06,67.12,41100.0,42.211,42.2299,42.1858,42.2236,41100.0
2006-01-17 10:40:00,67.1,67.16,66.93,67.02,62300.0,42.211,42.2487,42.1041,42.1607,62300.0
2006-01-17 10:45:00,67.05,67.14,66.97,67.09,23200.0,42.1795,42.2362,42.1292,42.2047,23200.0
2006-01-17 10:50:00,67.09,67.17,67.03,67.17,21800.0,42.2047,42.255,42.167,42.255,21800.0
2006-01-17 10:55:00,67.17,67.17,67.05,67.08,24200.0,42.255,42.255,42.1795,42.1984,24200.0
2006-01-17 11:00:00,67.08,67.1,66.84,66.89,36100.0,42.1984,42.211,42.0474,42.0789,36100.0
2006-01-17 11:05:00,66.9,66.93,66.77,66.89,21200.0,42.0852,42.1041,42.0034,42.0789,21200.0
2006-01-17 11:10:00,66.91,66.97,66.91,66.93,13900.0,42.0915,42.1292,42.0915,42.1041,13900.0
2006-01-17 11:15:00,66.96,66.96,66.75,66.79,19200.0,42.1229,42.1229,41.9908,42.016,19200.0
2006-01-17 11:20:00,66.79,66.89,66.79,66.87,18000.0,42.016,42.0789,42.016,42.0663,18000.0
2006-01-17 11:25:00,66.87,66.88,66.66,66.76,25800.0,42.0663,42.0726,41.9342,41.9971,25800.0
2006-01-17 11:30:00,66.73,66.77,66.61,66.67,23500.0,41.9782,42.0034,41.9027,41.9405,23500.0
2006-01-17 11:35:00,66.66,66.69,66.56,66.56,26200.0,41.9342,41.9531,41.8713,41.8713,26200.0
2006-01-17 11:40:00,66.57,66.6,66.55,66.57,13900.0,41.8776,41.8965,41.865,41.8776,13900.0
2006-01-17 11:45:00,66.57,66.63,66.55,66.59,39100.0,41.8776,41.9153,41.865,41.8902,39100.0
2006-01-17 11:50:00,66.59,66.64,66.57,66.57,35400.0,41.8902,41.9216,41.8776,41.8776,35400.0
2006-01-17 11:55:00,66.56,66.65,66.55,66.59,14700.0,41.8713,41.9279,41.865,41.8902,14700.0
2006-01-17 12:00:00,66.59,66.67,66.59,66.61,38800.0,41.8902,41.9405,41.8902,41.9027,38800.0
2006-01-17 12:05:00,66.61,66.66,66.59,66.65,19200.0,41.9027,41.9342,41.8902,41.9279,19200.0
2006-01-17 12:10:00,66.66,66.67,66.64,66.65,28400.0,41.9342,41.9405,41.9216,41.9279,28400.0
2006-01-17 12:15:00,66.65,66.65,66.55,66.56,25000.0,41.9279,41.9279,41.865,41.8713,25000.0
2006-01-17 12:20:00,66.55,66.63,66.5,66.63,34700.0,41.865,41.9153,41.8335,41.9153,34700.0
2006-01-17 12:25:00,66.61,66.63,66.5,66.5,15000.0,41.9027,41.9153,41.8335,41.8335,15000.0
2006-01-17 12:30:00,66.5,66.67,66.5,66.63,35000.0,41.8335,41.9405,41.8335,41.9153,35000.0
2006-01-17 12:35:00,66.64,66.66,66.54,66.63,15400.0,41.9216,41.9342,41.8587,41.9153,15400.0
2006-01-17 12:40:00,66.64,66.77,66.62,66.7,12400.0,41.9216,42.0034,41.909,41.9594,12400.0
2006-01-17 12:45:00,66.71,66.86,66.71,66.84,20500.0,41.9657,42.06,41.9657,42.0474,20500.0
2006-01-17 12:50:00,66.84,66.84,66.74,66.78,8000.0,42.0474,42.0474,41.9845,42.0097,8000.0
2006-01-17 12:55:00,66.77,66.88,66.71,66.84,10200.0,42.0034,42.0726,41.9657,42.0474,10200.0
2006-01-17 13:00:00,66.83,66.88,66.76,66.82,33100.0,42.0411,42.0726,41.9971,42.0349,33100.0
2006-01-17 13:05:00,66.82,66.88,66.82,66.87,50600.0,42.0349,42.0726,42.0349,42.0663,50600.0
2006-01-17 13:10:00,66.87,66.91,66.83,66.87,23800.0,42.0663,42.0915,42.0411,42.0663,23800.0
2006-01-17 13:15:00,66.84,66.86,66.83,66.85,24900.0,42.0474,42.06,42.0411,42.0537,24900.0
2006-01-17 13:20:00,66.85,66.98,66.85,66.91,17500.0,42.0537,42.1355,42.0537,42.0915,17500.0
2006-01-17 13:25:00,66.92,67.04,66.92,67.03,19300.0,42.0978,42.1732,42.0978,42.167,19300.0
2006-01-17 13:30:00,67.02,67.07,67.0,67.06,25300.0,42.1607,42.1921,42.1481,42.1858,25300.0
2006-01-17 13:35:00,67.03,67.1,67.03,67.07,16000.0,42.167,42.211,42.167,42.1921,16000.0
2006-01-17 13:40:00,67.07,67.13,67.07,67.09,14900.0,42.1921,42.2299,42.1921,42.2047,14900.0
2006-01-17 13:45:00,67.09,67.14,66.99,67.14,35600.0,42.2047,42.2362,42.1418,42.2362,35600.0
2006-01-17 13:50:00,67.1,67.15,67.09,67.14,18400.0,42.211,42.2424,42.2047,42.2362,18400.0
2006-01-17 13:55:00,67.15,67.29,67.14,67.15,62500.0,42.2424,42.3305,42.2362,42.2424,62500.0
2006-01-17 14:00:00,67.15,67.37,67.15,67.28,52400.0,42.2424,42.3808,42.2424,42.3242,52400.0
2006-01-17 14:05:00,67.28,67.32,67.11,67.19,25300.0,42.3242,42.3494,42.2173,42.2676,25300.0
2006-01-17 14:10:00,67.2,67.26,67.1,67.23,15700.0,42.2739,42.3116,42.211,42.2928,15700.0
2006-01-17 14:15:00,67.23,67.34,67.18,67.33,24600.0,42.2928,42.362,42.2613,42.3557,24600.0
2006-01-17 14:20:00,67.33,67.36,67.26,67.29,15400.0,42.3557,42.3746,42.3116,42.3305,15400.0
2006-01-17 14:25:00,67.31,67.39,67.31,67.36,17900.0,42.3431,42.3934,42.3431,42.3746,17900.0
2006-01-17 14:30:00,67.36,67.39,67.27,67.29,8800.0,42.3746,42.3934,42.3179,42.3305,8800.0
2006-01-17 14:35:00,67.27,67.35,67.19,67.31,25400.0,42.3179,42.3683,42.2676,42.3431,25400.0
2006-01-17 14:40:00,67.31,67.31,67.17,67.28,10400.0,42.3431,42.3431,42.255,42.3242,10400.0
2006-01-17 14:45:00,67.3,67.4,67.29,67.39,24200.0,42.3368,42.3997,42.3305,42.3934,24200.0
2006-01-17 14:50:00,67.39,67.49,67.38,67.47,38700.0,42.3934,42.4563,42.3871,42.4438,38700.0
2006-01-17 14:55:00,67.47,67.55,67.45,67.53,68700.0,42.4438,42.4941,42.4312,42.4815,68700.0
2006-01-17 15:00:00,67.54,67.55,67.43,67.47,34300.0,42.4878,42.4941,42.4186,42.4438,34300.0
2006-01-17 15:05:00,67.49,67.54,67.47,67.52,16200.0,42.4563,42.4878,42.4438,42.4752,16200.0
2006-01-17 15:10:00,67.53,67.55,67.1,67.29,24200.0,42.4815,42.4941,42.211,42.3305,24200.0
2006-01-17 15:15:00,67.3,67.48,67.27,67.45,17000.0,42.3368,42.45,42.3179,42.4312,17000.0
2006-01-17 15:20:00,67.47,67.6,67.44,67.58,55800.0,42.4438,42.5255,42.4249,42.513,55800.0
2006-01-17 15:25:00,67.56,67.58,67.41,67.46,18300.0,42.5004,42.513,42.406,42.4375,18300.0
2006-01-17 15:30:00,67.46,67.64,67.41,67.64,110000.0,42.4375,42.5507,42.406,42.5507,110000.0
2006-01-17 15:35:00,67.62,67.62,67.46,67.6,70600.0,42.5381,42.5381,42.4375,42.5255,70600.0
2006-01-17 15:40:00,67.6,67.66,67.57,67.61,64100.0,42.5255,42.5633,42.5067,42.5318,64100.0
2006-01-17 15:45:00,67.6,67.6,67.49,67.53,59000.0,42.5255,42.5255,42.4563,42.4815,59000.0
2006-01-17 15:50:00,67.53,67.63,67.51,67.63,86900.0,42.4815,42.5444,42.4689,42.5444,86900.0
2006-01-17 15:55:00,67.63,67.65,67.6,67.61,64500.0,42.5444,42.557,42.5255,42.5318,64500.0
2006-01-18 09:30:00,67.45,67.48,67.33,67.48,99400.0,42.4312,42.45,42.3557,42.45,99400.0
2006-01-18 09:35:00,67.38,67.42,66.72,66.77,58900.0,42.3871,42.4123,41.9719,42.0034,58900.0
2006-01-18 09:40:00,66.77,67.21,66.75,67.09,54600.0,42.0034,42.2802,41.9908,42.2047,54600.0
2006-01-18 09:45:00,67.09,67.2,66.9,67.03,51400.0,42.2047,42.2739,42.0852,42.167,51400.0
2006-01-18 09:50:00,67.01,67.2,67.01,67.1,42500.0,42.1544,42.2739,42.1544,42.211,42500.0
2006-01-18 09:55:00,67.09,67.09,66.92,66.97,40300.0,42.2047,42.2047,42.0978,42.1292,40300.0
2006-01-18 10:00:00,66.96,67.0,66.85,67.0,45500.0,42.1229,42.1481,42.0537,42.1481,45500.0
2006-01-18 10:05:00,67.0,67.04,66.89,67.01,42900.0,42.1481,42.1732,42.0789,42.1544,42900.0
2006-01-18 10:10:00,67.09,67.15,66.99,67.04,41100.0,42.2047,42.2424,42.1418,42.1732,41100.0
2006-01-18 10:15:00,67.07,67.07,66.75,66.83,48800.0,42.1921,42.1921,41.9908,42.0411,48800.0
2006-01-18 10:20:00,66.83,66.95,66.62,66.89,102100.0,42.0411,42.1166,41.909,42.0789,102100.0
2006-01-18 10:25:00,67.04,67.04,66.68,66.86,63800.0,42.1732,42.1732,41.9468,42.06,63800.0
2006-01-18 10:30:00,66.85,66.88,66.8,66.82,19200.0,42.0537,42.0726,42.0223,42.0349,19200.0
2006-01-18 10:35:00,66.8,66.98,66.8,66.8,47800.0,42.0223,42.1355,42.0223,42.0223,47800.0
2006-01-18 10:40:00,66.84,67.05,66.7,67.03,100100.0,42.0474,42.1795,41.9594,42.167,100100.0
2006-01-18 10:45:00,67.03,67.28,67.01,67.06,49600.0,42.167,42.3242,42.1544,42.1858,49600.0
2006-01-18 10:50:00,67.04,67.2,66.94,67.05,21600.0,42.1732,42.2739,42.1103,42.1795,21600.0
2006-01-18 10:55:00,67.06,67.1,66.95,67.02,20500.0,42.1858,42.211,42.1166,42.1607,20500.0
2006-01-18 11:00:00,67.03,67.15,66.96,66.99,36500.0,42.167,42.2424,42.1229,42.1418,36500.0
2006-01-18 11:05:00,66.96,67.05,66.7,66.82,24300.0,42.1229,42.1795,41.9594,42.0349,24300.0
2006-01-18 11:10:00,66.81,66.97,66.71,66.95,26400.0,42.0286,42.1292,41.9657,42.1166,26400.0
2006-01-18 11:15:00,66.97,67.01,66.93,66.94,22700.0,42.1292,42.1544,42.1041,42.1103,22700.0
2006-01-18 11:20:00,66.94,67.0,66.8,66.81,42000.0,42.1103,42.1481,42.0223,42.0286,42000.0
2006-01-18 11:25:00,66.81,66.85,66.68,66.7,33300.0,42.0286,42.0537,41.9468,41.9594,33300.0
2006-01-18 11:30:00,66.71,66.77,66.65,66.65,23200.0,41.9657,42.0034,41.9279,41.9279,23200.0
2006-01-18 11:35:00,66.65,66.65,66.5,66.64,48300.0,41.9279,41.9279,41.8335,41.9216,48300.0
2006-01-18 11:40:00,66.64,66.68,66.53,66.56,24200.0,41.9216,41.9468,41.8524,41.8713,24200.0
2006-01-18 11:45:00,66.58,66.64,66.55,66.55,27600.0,41.8839,41.9216,41.865,41.865,27600.0
2006-01-18 11:50:00,66.54,66.55,66.36,66.43,54500.0,41.8587,41.865,41.7455,41.7895,54500.0
2006-01-18 11:55:00,66.44,66.47,66.3,66.4,26600.0,41.7958,41.8147,41.7077,41.7706,26600.0
2006-01-18 12:00:00,66.35,66.47,66.31,66.37,33300.0,41.7392,41.8147,41.714,41.7518,33300.0
2006-01-18 12:05:00,66.31,66.4,66.26,66.35,29900.0,41.714,41.7706,41.6826,41.7392,29900.0
2006-01-18 12:10:00,66.35,66.35,66.28,66.31,16000.0,41.7392,41.7392,41.6952,41.714,16000.0
2006-01-18 12:15:00,66.31,66.31,66.09,66.16,60000.0,41.714,41.714,41.5756,41.6197,60000.0
2006-01-18 12:20:00,66.19,66.34,66.14,66.28,16700.0,41.6385,41.7329,41.6071,41.6952,16700.0
2006-01-18 12:25:00,66.26,66.44,66.16,66.4,25000.0,41.6826,41.7958,41.6197,41.7706,25000.0
2006-01-18 12:30:00,66.42,66.43,66.3,66.34,13800.0,41.7832,41.7895,41.7077,41.7329,13800.0
2006-01-18 12:35:00,66.36,66.43,66.11,66.23,24400.0,41.7455,41.7895,41.5882,41.6637,24400.0
2006-01-18 12:40:00,66.24,66.42,66.15,66.41,27300.0,41.67,41.7832,41.6134,41.7769,27300.0
2006-01-18 12:45:00,66.41,66.45,66.38,66.4,20000.0,41.7769,41.8021,41.7581,41.7706,20000.0
2006-01-18 12:50:00,66.41,66.41,66.02,66.05,25500.0,41.7769,41.7769,41.5316,41.5505,25500.0
2006-01-18 12:55:00,66.05,66.08,65.9,65.96,60600.0,41.5505,41.5693,41.4561,41.4938,60600.0
2006-01-18 13:00:00,65.97,66.02,65.91,65.91,28900.0,41.5001,41.5316,41.4624,41.4624,28900.0
2006-01-18 13:05:00,65.9,65.96,65.77,65.8,37000.0,41.4561,41.4938,41.3743,41.3932,37000.0
2006-01-18 13:10:00,65.78,65.86,65.51,65.86,55800.0,41.3806,41.4309,41.2108,41.4309,55800.0
2006-01-18 13:15:00,65.86,65.89,65.69,65.69,27200.0,41.4309,41.4498,41.324,41.324,27200.0
2006-01-18 13:20:00,65.69,65.69,65.42,65.51,53300.0,41.324,41.324,41.1541,41.2108,53300.0
2006-01-18 13:25:00,65.52,65.56,65.21,65.3,52400.0,41.2171,41.2422,41.022,41.0787,52400.0
2006-01-18 13:30:00,65.28,65.39,65.11,65.27,55900.0,41.0661,41.1353,40.9591,41.0598,55900.0
2006-01-18 13:35:00,65.27,65.35,64.88,65.3,65200.0,41.0598,41.1101,40.8144,41.0787,65200.0
2006-01-18 13:40:00,65.31,65.36,64.92,65.26,32300.0,41.0849,41.1164,40.8396,41.0535,32300.0
2006-01-18 13:45:00,65.26,65.44,65.26,65.31,20300.0,41.0535,41.1667,41.0535,41.0849,20300.0
2006-01-18 13:50:00,65.31,65.53,65.31,65.46,24500.0,41.0849,41.2233,41.0849,41.1793,24500.0
2006-01-18 13:55:00,65.51,65.59,65.41,65.43,32300.0,41.2108,41.2611,41.1479,41.1604,32300.0
2006-01-18 14:00:00,65.4,65.61,65.38,65.61,24100.0,41.1416,41.2737,41.129,41.2737,24100.0
2006-01-18 14:05:00,65.61,65.61,65.37,65.38,26200.0,41.2737,41.2737,41.1227,41.129,26200.0
2006-01-18 14:10:00,65.38,65.41,65.26,65.27,27500.0,41.129,41.1479,41.0535,41.0598,27500.0
2006-01-18 14:15:00,65.27,65.69,65.25,65.65,45100.0,41.0598,41.324,41.0472,41.2988,45100.0
2006-01-18 14:20:00,65.64,65.64,65.46,65.59,29400.0,41.2925,41.2925,41.1793,41.2611,29400.0
2006-01-18 14:25:00,65.59,65.67,65.59,65.64,43000.0,41.2611,41.3114,41.2611,41.2925,43000.0
2006-01-18 14:30:00,65.63,65.75,65.58,65.66,24300.0,41.2863,41.3617,41.2548,41.3051,24300.0
2006-01-18 14:35:00,65.67,65.68,65.4,65.54,46200.0,41.3114,41.3177,41.1416,41.2296,46200.0
2006-01-18 14:40:00,65.5,65.55,65.39,65.54,30400.0,41.2045,41.2359,41.1353,41.2296,30400.0
2006-01-18 14:45:00,65.51,65.69,65.49,65.61,29300.0,41.2108,41.324,41.1982,41.2737,29300.0
2006-01-18 14:50:00,65.59,65.6,65.31,65.45,29900.0,41.2611,41.2674,41.0849,41.173,29900.0
2006-01-18 14:55:00,65.45,65.54,65.39,65.49,20100.0,41.173,41.2296,41.1353,41.1982,20100.0
2006-01-18 15:00:00,65.52,65.69,65.47,65.56,27800.0,41.2171,41.324,41.1856,41.2422,27800.0
2006-01-18 15:05:00,65.56,65.75,65.5,65.73,35400.0,41.2422,41.3617,41.2045,41.3492,35400.0
2006-01-18 15:10:00,65.71,65.75,65.55,65.69,38100.0,41.3366,41.3617,41.2359,41.324,38100.0
2006-01-18 15:15:00,65.61,65.79,65.61,65.73,28400.0,41.2737,41.3869,41.2737,41.3492,28400.0
2006-01-18 15:20:00,65.73,65.76,65.68,65.75,20800.0,41.3492,41.368,41.3177,41.3617,20800.0
2006-01-18 15:25:00,65.75,65.94,65.73,65.85,29400.0,41.3617,41.4813,41.3492,41.4246,29400.0
2006-01-18 15:30:00,65.85,65.86,65.77,65.85,21600.0,41.4246,41.4309,41.3743,41.4246,21600.0
2006-01-18 15:35:00,65.86,65.87,65.77,65.79,61700.0,41.4309,41.4372,41.3743,41.3869,61700.0
2006-01-18 15:40:00,65.8,65.88,65.77,65.87,113400.0,41.3932,41.4435,41.3743,41.4372,113400.0
2006-01-18 15:45:00,65.87,65.9,65.82,65.88,120500.0,41.4372,41.4561,41.4058,41.4435,120500.0
2006-01-18 15:50:00,65.88,65.88,65.81,65.83,83100.0,41.4435,41.4435,41.3995,41.4121,83100.0
2006-01-18 15:55:00,65.84,65.93,65.8,65.89,90700.0,41.4184,41.475,41.3932,41.4498,90700.0
2006-01-19 09:30:00,65.92,65.93,65.38,65.74,103000.0,41.4687,41.475,41.129,41.3555,103000.0
2006-01-19 09:35:00,65.77,66.19,65.75,66.18,50000.0,41.3743,41.6385,41.3617,41.6322,50000.0
2006-01-19 09:40:00,66.13,66.37,66.0,66.26,39700.0,41.6008,41.7518,41.519,41.6826,39700.0
2006-01-19 09:45:00,66.25,66.36,66.17,66.36,75600.0,41.6763,41.7455,41.626,41.7455,75600.0
2006-01-19 09:50:00,66.35,66.35,66.0,66.04,50100.0,41.7392,41.7392,41.519,41.5442,50100.0
2006-01-19 09:55:00,66.05,66.31,66.04,66.25,53700.0,41.5505,41.714,41.5442,41.6763,53700.0
2006-01-19 10:00:00,66.24,66.3,66.15,66.23,29000.0,41.67,41.7077,41.6134,41.6637,29000.0
2006-01-19 10:05:00,66.23,66.5,66.2,66.35,55500.0,41.6637,41.8335,41.6448,41.7392,55500.0
2006-01-19 10:10:00,66.35,66.35,66.16,66.35,31000.0,41.7392,41.7392,41.6197,41.7392,31000.0
2006-01-19 10:15:00,66.35,66.48,66.28,66.33,82000.0,41.7392,41.821,41.6952,41.7266,82000.0
2006-01-19 10:20:00,66.33,66.39,66.29,66.34,23300.0,41.7266,41.7644,41.7014,41.7329,23300.0
2006-01-19 10:25:00,66.34,66.43,66.3,66.3,32900.0,41.7329,41.7895,41.7077,41.7077,32900.0
2006-01-19 10:30:00,66.32,66.42,65.91,66.21,97800.0,41.7203,41.7832,41.4624,41.6511,97800.0
2006-01-19 10:35:00,66.23,66.64,66.2,66.64,82200.0,41.6637,41.9216,41.6448,41.9216,82200.0
2006-01-19 10:40:00,66.64,66.81,66.57,66.68,74800.0,41.9216,42.0286,41.8776,41.9468,74800.0
2006-01-19 10:45:00,66.71,66.84,66.64,66.84,93000.0,41.9657,42.0474,41.9216,42.0474,93000.0
2006-01-19 10:50:00,66.84,66.88,66.72,66.76,78500.0,42.0474,42.0726,41.9719,41.9971,78500.0
2006-01-19 10:55:00,66.76,66.82,66.56,66.57,53100.0,41.9971,42.0349,41.8713,41.8776,53100.0
2006-01-19 11:00:00,66.56,66.59,66.46,66.56,91300.0,41.8713,41.8902,41.8084,41.8713,91300.0
2006-01-19 11:05:00,66.55,66.7,66.54,66.62,78100.0,41.865,41.9594,41.8587,41.909,78100.0
2006-01-19 11:10:00,66.6,66.66,66.55,66.63,54000.0,41.8965,41.9342,41.865,41.9153,54000.0
2006-01-19 11:15:00,66.64,66.67,66.44,66.5,68000.0,41.9216,41.9405,41.7958,41.8335,68000.0
2006-01-19 11:20:00,66.49,66.65,66.49,66.57,20300.0,41.8273,41.9279,41.8273,41.8776,20300.0
2006-01-19 11:25:00,66.62,66.83,66.61,66.78,20600.0,41.909,42.0411,41.9027,42.0097,20600.0
2006-01-19 11:30:00,66.79,66.86,66.63,66.86,23100.0,42.016,42.06,41.9153,42.06,23100.0
2006-01-19 11:35:00,66.9,66.97,66.86,66.94,34500.0,42.0852,42.1292,42.06,42.1103,34500.0
2006-01-19 11:40:00,66.96,66.96,66.9,66.94,13500.0,42.1229,42.1229,42.0852,42.1103,13500.0
2006-01-19 11:45:00,66.94,66.96,66.9,66.95,23400.0,42.1103,42.1229,42.0852,42.1166,23400.0
2006-01-19 11:50:00,66.94,66.99,66.93,66.99,29800.0,42.1103,42.1418,42.1041,42.1418,29800.0
2006-01-19 11:55:00,66.97,66.99,66.9,66.91,30900.0,42.1292,42.1418,42.0852,42.0915,30900.0
2006-01-19 12:00:00,66.91,66.99,66.81,66.96,33700.0,42.0915,42.1418,42.0286,42.1229,33700.0
2006-01-19 12:05:00,66.96,66.97,66.9,66.91,27800.0,42.1229,42.1292,42.0852,42.0915,27800.0
2006-01-19 12:10:00,66.91,66.97,66.9,66.93,17600.0,42.0915,42.1292,42.0852,42.1041,17600.0
2006-01-19 12:15:00,66.95,67.04,66.94,66.98,80700.0,42.1166,42.1732,42.1103,42.1355,80700.0
2006-01-19 12:20:00,66.98,67.0,66.94,66.95,41500.0,42.1355,42.1481,42.1103,42.1166,41500.0
2006-01-19 12:25:00,66.94,67.08,66.94,67.08,29700.0,42.1103,42.1984,42.1103,42.1984,29700.0
2006-01-19 12:30:00,67.08,67.09,67.03,67.03,27700.0,42.1984,42.2047,42.167,42.167,27700.0
2006-01-19 12:35:00,67.04,67.18,67.04,67.18,47700.0,42.1732,42.2613,42.1732,42.2613,47700.0
2006-01-19 12:40:00,67.18,67.24,67.15,67.19,34800.0,42.2613,42.2991,42.2424,42.2676,34800.0
2006-01-19 12:45:00,67.19,67.25,67.19,67.25,27400.0,42.2676,42.3054,42.2676,42.3054,27400.0
2006-01-19 12:50:00,67.25,67.39,67.24,67.33,45400.0,42.3054,42.3934,42.2991,42.3557,45400.0
2006-01-19 12:55:00,67.35,67.5,67.34,67.5,61300.0,42.3683,42.4626,42.362,42.4626,61300.0
2006-01-19 13:00:00,67.5,67.54,67.45,67.45,62700.0,42.4626,42.4878,42.4312,42.4312,62700.0
2006-01-19 13:05:00,67.46,67.54,67.43,67.49,32400.0,42.4375,42.4878,42.4186,42.4563,32400.0
2006-01-19 13:10:00,67.49,67.49,67.39,67.48,28700.0,42.4563,42.4563,42.3934,42.45,28700.0
2006-01-19 13:15:00,67.47,67.54,67.47,67.53,31200.0,42.4438,42.4878,42.4438,42.4815,31200.0
2006-01-19 13:20:00,67.51,67.59,67.51,67.59,60400.0,42.4689,42.5192,42.4689,42.5192,60400.0
2006-01-19 13:25:00,67.58,67.59,67.51,67.54,74000.0,42.513,42.5192,42.4689,42.4878,74000.0
2006-01-19 13:30:00,67.53,67.55,67.51,67.54,23800.0,42.4815,42.4941,42.4689,42.4878,23800.0
2006-01-19 13:35:00,67.55,67.65,67.55,67.65,38300.0,42.4941,42.557,42.4941,42.557,38300.0
2006-01-19 13:40:00,67.69,67.86,67.66,67.78,79800.0,42.5821,42.6891,42.5633,42.6388,79800.0
2006-01-19 13:45:00,67.79,67.84,67.7,67.71,54800.0,42.6451,42.6765,42.5884,42.5947,54800.0
2006-01-19 13:50:00,67.73,67.79,67.55,67.62,77200.0,42.6073,42.6451,42.4941,42.5381,77200.0
2006-01-19 13:55:00,67.61,67.61,67.52,67.57,37800.0,42.5318,42.5318,42.4752,42.5067,37800.0
2006-01-19 14:00:00,67.56,67.61,67.51,67.6,28900.0,42.5004,42.5318,42.4689,42.5255,28900.0
2006-01-19 14:05:00,67.56,67.64,67.51,67.62,34900.0,42.5004,42.5507,42.4689,42.5381,34900.0
2006-01-19 14:10:00,67.65,67.73,67.62,67.65,15600.0,42.557,42.6073,42.5381,42.557,15600.0
2006-01-19 14:15:00,67.65,67.79,67.64,67.75,16500.0,42.557,42.6451,42.5507,42.6199,16500.0
2006-01-19 14:20:00,67.74,67.88,67.72,67.86,43700.0,42.6136,42.7017,42.601,42.6891,43700.0
2006-01-19 14:25:00,67.86,67.9,67.83,67.88,47200.0,42.6891,42.7143,42.6702,42.7017,47200.0
2006-01-19 14:30:00,67.87,67.89,67.72,67.81,30000.0,42.6954,42.708,42.601,42.6576,30000.0
2006-01-19 14:35:00,67.81,67.92,67.8,67.89,28200.0,42.6576,42.7268,42.6513,42.708,28200.0
2006-01-19 14:40:00,67.9,67.91,67.8,67.82,16300.0,42.7143,42.7205,42.6513,42.6639,16300.0
2006-01-19 14:45:00,67.83,67.9,67.82,67.88,20700.0,42.6702,42.7143,42.6639,42.7017,20700.0
2006-01-19 14:50:00,67.88,68.0,67.88,68.0,51100.0,42.7017,42.7772,42.7017,42.7772,51100.0
2006-01-19 14:55:00,67.99,68.16,67.99,68.08,103700.0,42.7709,42.8778,42.7709,42.8275,103700.0
2006-01-19 15:00:00,68.08,68.17,68.05,68.11,37900.0,42.8275,42.8841,42.8086,42.8464,37900.0
2006-01-19 15:05:00,68.1,68.11,68.02,68.06,49700.0,42.8401,42.8464,42.7897,42.8149,49700.0
2006-01-19 15:10:00,68.04,68.07,67.95,68.06,52000.0,42.8023,42.8212,42.7457,42.8149,52000.0
2006-01-19 15:15:00,68.07,68.07,68.01,68.06,19100.0,42.8212,42.8212,42.7835,42.8149,19100.0
2006-01-19 15:20:00,68.06,68.18,68.04,68.15,50200.0,42.8149,42.8904,42.8023,42.8715,50200.0
2006-01-19 15:25:00,68.15,68.18,68.13,68.15,53300.0,42.8715,42.8904,42.8589,42.8715,53300.0
2006-01-19 15:30:00,68.15,68.16,68.04,68.07,41700.0,42.8715,42.8778,42.8023,42.8212,41700.0
2006-01-19 15:35:00,68.08,68.08,67.94,68.04,45500.0,42.8275,42.8275,42.7394,42.8023,45500.0
2006-01-19 15:40:00,68.04,68.14,68.02,68.08,40200.0,42.8023,42.8652,42.7897,42.8275,40200.0
2006-01-19 15:45:00,68.09,68.13,68.08,68.09,84200.0,42.8338,42.8589,42.8275,42.8338,84200.0
2006-01-19 15:50:00,68.08,68.15,68.06,68.13,90900.0,42.8275,42.8715,42.8149,42.8589,90900.0
2006-01-19 15:55:00,68.13,68.27,68.13,68.25,194900.0,42.8589,42.947,42.8589,42.9344,194900.0
2006-01-20 09:30:00,68.98,68.99,68.98,68.99,203500.0,43.3937,43.3999,43.3937,43.3999,203500.0
2006-01-20 09:35:00,68.99,69.5,68.85,69.4,200700.0,43.3999,43.7208,43.3119,43.6579,200700.0
2006-01-20 09:40:00,69.4,69.4,69.1,69.2,65000.0,43.6579,43.6579,43.4691,43.5321,65000.0
2006-01-20 09:45:00,69.18,69.68,69.18,69.68,122700.0,43.5195,43.834,43.5195,43.834,122700.0
2006-01-20 09:50:00,69.64,69.94,69.61,69.84,83700.0,43.8088,43.9976,43.79,43.9347,83700.0
2006-01-20 09:55:00,69.78,69.94,69.77,69.89,125500.0,43.8969,43.9976,43.8906,43.9661,125500.0
2006-01-20 10:00:00,69.88,69.97,69.71,69.92,136400.0,43.9598,44.0164,43.8529,43.985,136400.0
2006-01-20 10:05:00,69.93,69.95,69.75,69.8,108500.0,43.9913,44.0039,43.878,43.9095,108500.0
2006-01-20 10:10:00,69.78,69.88,69.74,69.76,42900.0,43.8969,43.9598,43.8718,43.8843,42900.0
2006-01-20 10:15:00,69.65,69.87,69.65,69.87,88400.0,43.8151,43.9535,43.8151,43.9535,88400.0
2006-01-20 10:20:00,69.85,69.91,69.61,69.68,70500.0,43.941,43.9787,43.79,43.834,70500.0
2006-01-20 10:25:00,69.71,69.72,69.26,69.3,75500.0,43.8529,43.8592,43.5698,43.595,75500.0
2006-01-20 10:30:00,69.3,69.53,69.3,69.42,42100.0,43.595,43.7396,43.595,43.6705,42100.0
2006-01-20 10:35:00,69.42,69.43,69.24,69.35,77200.0,43.6705,43.6767,43.5572,43.6264,77200.0
2006-01-20 10:40:00,69.33,69.39,69.29,69.29,119000.0,43.6138,43.6516,43.5887,43.5887,119000.0
2006-01-20 10:45:00,69.21,69.36,69.01,69.33,98400.0,43.5383,43.6327,43.4125,43.6138,98400.0
2006-01-20 10:50:00,69.31,69.39,68.92,69.06,103200.0,43.6013,43.6516,43.3559,43.444,103200.0
2006-01-20 10:55:00,69.06,69.11,69.0,69.08,59400.0,43.444,43.4754,43.4062,43.4566,59400.0
2006-01-20 11:00:00,69.08,69.1,68.98,69.07,63500.0,43.4566,43.4691,43.3937,43.4503,63500.0
2006-01-20 11:05:00,69.06,69.06,68.6,68.76,82400.0,43.444,43.444,43.1546,43.2553,82400.0
2006-01-20 11:10:00,68.82,68.99,68.73,68.93,46700.0,43.293,43.3999,43.2364,43.3622,46700.0
2006-01-20 11:15:00,68.96,68.97,68.85,68.9,22000.0,43.3811,43.3874,43.3119,43.3433,22000.0
2006-01-20 11:20:00,68.9,68.9,68.71,68.77,28900.0,43.3433,43.3433,43.2238,43.2616,28900.0
2006-01-20 11:25:00,68.78,68.85,68.75,68.76,22100.0,43.2678,43.3119,43.249,43.2553,22100.0
2006-01-20 11:30:00,68.76,68.76,68.4,68.49,89000.0,43.2553,43.2553,43.0288,43.0854,89000.0
2006-01-20 11:35:00,68.5,68.51,68.21,68.35,54000.0,43.0917,43.098,42.9093,42.9973,54000.0
2006-01-20 11:40:00,68.34,68.34,68.04,68.12,68200.0,42.991,42.991,42.8023,42.8527,68200.0
2006-01-20 11:45:00,68.11,68.15,67.75,67.75,62500.0,42.8464,42.8715,42.6199,42.6199,62500.0
2006-01-20 11:50:00,67.76,67.82,67.47,67.65,81700.0,42.6262,42.6639,42.4438,42.557,81700.0
2006-01-20 11:55:00,67.65,67.99,67.59,67.95,61100.0,42.557,42.7709,42.5192,42.7457,61100.0
2006-01-20 12:00:00,67.95,68.38,67.93,68.26,58800.0,42.7457,43.0162,42.7331,42.9407,58800.0
2006-01-20 12:05:00,68.26,68.32,68.11,68.22,49100.0,42.9407,42.9785,42.8464,42.9156,49100.0
2006-01-20 12:10:00,68.18,68.23,68.09,68.13,40400.0,42.8904,42.9218,42.8338,42.8589,40400.0
2006-01-20 12:15:00,68.13,68.28,68.05,68.25,25400.0,42.8589,42.9533,42.8086,42.9344,25400.0
2006-01-20 12:20:00,68.25,68.61,68.25,68.61,51300.0,42.9344,43.1609,42.9344,43.1609,51300.0
2006-01-20 12:25:00,68.61,68.79,68.56,68.77,39600.0,43.1609,43.2741,43.1294,43.2616,39600.0
2006-01-20 12:30:00,68.77,68.77,68.57,68.72,26900.0,43.2616,43.2616,43.1357,43.2301,26900.0
2006-01-20 12:35:00,68.73,68.78,68.58,68.59,29700.0,43.2364,43.2678,43.142,43.1483,29700.0
2006-01-20 12:40:00,68.59,68.59,68.26,68.28,23800.0,43.1483,43.1483,42.9407,42.9533,23800.0
2006-01-20 12:45:00,68.28,68.55,68.18,68.55,35800.0,42.9533,43.1232,42.8904,43.1232,35800.0
2006-01-20 12:50:00,68.52,68.57,68.33,68.49,14000.0,43.1043,43.1357,42.9848,43.0854,14000.0
2006-01-20 12:55:00,68.49,68.55,68.38,68.53,18300.0,43.0854,43.1232,43.0162,43.1106,18300.0
2006-01-20 13:00:00,68.55,68.55,68.37,68.39,18300.0,43.1232,43.1232,43.0099,43.0225,18300.0
2006-01-20 13:05:00,68.38,68.59,68.34,68.59,15100.0,43.0162,43.1483,42.991,43.1483,15100.0
2006-01-20 13:10:00,68.58,68.85,68.51,68.74,32000.0,43.142,43.3119,43.098,43.2427,32000.0
2006-01-20 13:15:00,68.74,68.77,68.49,68.52,21100.0,43.2427,43.2616,43.0854,43.1043,21100.0
2006-01-20 13:20:00,68.52,68.59,68.51,68.53,18200.0,43.1043,43.1483,43.098,43.1106,18200.0
2006-01-20 13:25:00,68.53,68.65,68.4,68.4,24000.0,43.1106,43.1861,43.0288,43.0288,24000.0
2006-01-20 13:30:00,68.38,68.53,68.38,68.46,20100.0,43.0162,43.1106,43.0162,43.0665,20100.0
2006-01-20 13:35:00,68.46,68.58,68.46,68.55,25400.0,43.0665,43.142,43.0665,43.1232,25400.0
2006-01-20 13:40:00,68.55,68.73,68.55,68.68,26200.0,43.1232,43.2364,43.1232,43.2049,26200.0
2006-01-20 13:45:00,68.66,68.69,68.62,68.64,20400.0,43.1924,43.2112,43.1672,43.1798,20400.0
2006-01-20 13:50:00,68.63,68.65,68.57,68.61,26900.0,43.1735,43.1861,43.1357,43.1609,26900.0
2006-01-20 13:55:00,68.6,68.62,68.48,68.61,24000.0,43.1546,43.1672,43.0791,43.1609,24000.0
2006-01-20 14:00:00,68.58,68.58,68.33,68.49,35400.0,43.142,43.142,42.9848,43.0854,35400.0
2006-01-20 14:05:00,68.49,68.8,68.49,68.66,40500.0,43.0854,43.2804,43.0854,43.1924,40500.0
2006-01-20 14:10:00,68.67,68.77,68.64,68.76,25900.0,43.1986,43.2616,43.1798,43.2553,25900.0
2006-01-20 14:15:00,68.76,68.89,68.6,68.67,42000.0,43.2553,43.337,43.1546,43.1986,42000.0
2006-01-20 14:20:00,68.68,68.85,68.54,68.65,30500.0,43.2049,43.3119,43.1169,43.1861,30500.0
2006-01-20 14:25:00,68.68,68.87,68.66,68.87,26900.0,43.2049,43.3245,43.1924,43.3245,26900.0
2006-01-20 14:30:00,68.87,68.93,68.78,68.91,26800.0,43.3245,43.3622,43.2678,43.3496,26800.0
2006-01-20 14:35:00,68.94,69.04,68.89,69.02,34800.0,43.3685,43.4314,43.337,43.4188,34800.0
2006-01-20 14:40:00,69.02,69.1,68.87,69.02,42400.0,43.4188,43.4691,43.3245,43.4188,42400.0
2006-01-20 14:45:00,69.02,69.12,68.84,68.92,61800.0,43.4188,43.4817,43.3056,43.3559,61800.0
2006-01-20 14:50:00,68.93,68.94,68.55,68.67,64800.0,43.3622,43.3685,43.1232,43.1986,64800.0
2006-01-20 14:55:00,68.67,68.78,68.55,68.72,25500.0,43.1986,43.2678,43.1232,43.2301,25500.0
2006-01-20 15:00:00,68.73,68.85,68.57,68.63,25000.0,43.2364,43.3119,43.1357,43.1735,25000.0
2006-01-20 15:05:00,68.63,68.7,68.55,68.69,51700.0,43.1735,43.2175,43.1232,43.2112,51700.0
2006-01-20 15:10:00,68.71,68.71,68.47,68.6,54800.0,43.2238,43.2238,43.0728,43.1546,54800.0
2006-01-20 15:15:00,68.59,68.64,68.54,68.58,22400.0,43.1483,43.1798,43.1169,43.142,22400.0
2006-01-20 15:20:00,68.56,68.56,68.39,68.39,29000.0,43.1294,43.1294,43.0225,43.0225,29000.0
2006-01-20 15:25:00,68.4,68.42,68.27,68.37,27200.0,43.0288,43.0414,42.947,43.0099,27200.0
2006-01-20 15:30:00,68.38,68.45,68.31,68.35,26300.0,43.0162,43.0602,42.9722,42.9973,26300.0
2006-01-20 15:35:00,68.35,68.36,68.07,68.08,49100.0,42.9973,43.0036,42.8212,42.8275,49100.0
2006-01-20 15:40:00,68.1,68.1,67.85,67.96,95000.0,42.8401,42.8401,42.6828,42.752,95000.0
2006-01-20 15:45:00,67.98,67.99,67.76,67.76,69800.0,42.7646,42.7709,42.6262,42.6262,69800.0
2006-01-20 15:50:00,67.76,67.92,67.75,67.76,67500.0,42.6262,42.7268,42.6199,42.6262,67500.0
2006-01-20 15:55:00,67.76,67.85,67.64,67.83,105400.0,42.6262,42.6828,42.5507,42.6702,105400.0
2006-01-23 09:30:00,67.73,67.74,67.15,67.26,70900.0,42.6073,42.6136,42.2424,42.3116,70900.0
2006-01-23 09:35:00,67.22,67.35,67.1,67.26,68300.0,42.2865,42.3683,42.211,42.3116,68300.0
2006-01-23 09:40:00,67.29,67.55,67.26,67.5,57100.0,42.3305,42.4941,42.3116,42.4626,57100.0
2006-01-23 09:45:00,67.5,67.67,67.42,67.64,61000.0,42.4626,42.5696,42.4123,42.5507,61000.0
2006-01-23 09:50:00,67.62,67.7,67.0,67.64,62000.0,42.5381,42.5884,42.1481,42.5507,62000.0
2006-01-23 09:55:00,67.64,67.78,67.49,67.58,61900.0,42.5507,42.6388,42.4563,42.513,61900.0
2006-01-23 10:00:00,67.52,67.58,67.35,67.37,41300.0,42.4752,42.513,42.3683,42.3808,41300.0
2006-01-23 10:05:00,67.37,67.38,66.95,67.02,118700.0,42.3808,42.3871,42.1166,42.1607,118700.0
2006-01-23 10:10:00,67.04,67.07,66.75,66.8,121100.0,42.1732,42.1921,41.9908,42.0223,121100.0
2006-01-23 10:15:00,66.8,66.89,66.58,66.88,124500.0,42.0223,42.0789,41.8839,42.0726,124500.0
2006-01-23 10:20:00,66.88,67.05,66.82,66.99,80400.0,42.0726,42.1795,42.0349,42.1418,80400.0
2006-01-23 10:25:00,66.94,67.17,66.88,67.0,52900.0,42.1103,42.255,42.0726,42.1481,52900.0
2006-01-23 10:30:00,67.05,67.19,67.02,67.13,53300.0,42.1795,42.2676,42.1607,42.2299,53300.0
2006-01-23 10:35:00,67.15,67.15,66.67,67.02,71100.0,42.2424,42.2424,41.9405,42.1607,71100.0
2006-01-23 10:40:00,67.02,67.22,66.98,67.2,73300.0,42.1607,42.2865,42.1355,42.2739,73300.0
2006-01-23 10:45:00,67.25,67.4,67.22,67.38,80100.0,42.3054,42.3997,42.2865,42.3871,80100.0
2006-01-23 10:50:00,67.38,67.48,67.25,67.37,73000.0,42.3871,42.45,42.3054,42.3808,73000.0
2006-01-23 10:55:00,67.37,67.49,67.37,67.43,62600.0,42.3808,42.4563,42.3808,42.4186,62600.0
2006-01-23 11:00:00,67.43,67.46,67.21,67.22,53800.0,42.4186,42.4375,42.2802,42.2865,53800.0
2006-01-23 11:05:00,67.26,67.37,67.24,67.3,60600.0,42.3116,42.3808,42.2991,42.3368,60600.0
2006-01-23 11:10:00,67.3,67.44,67.29,67.3,47100.0,42.3368,42.4249,42.3305,42.3368,47100.0
2006-01-23 11:15:00,67.31,67.45,67.25,67.45,25200.0,42.3431,42.4312,42.3054,42.4312,25200.0
2006-01-23 11:20:00,67.39,67.41,67.27,67.35,36100.0,42.3934,42.406,42.3179,42.3683,36100.0
2006-01-23 11:25:00,67.35,67.5,67.3,67.44,45000.0,42.3683,42.4626,42.3368,42.4249,45000.0
2006-01-23 11:30:00,67.47,67.48,67.32,67.38,41300.0,42.4438,42.45,42.3494,42.3871,41300.0
2006-01-23 11:35:00,67.38,67.48,67.32,67.34,34900.0,42.3871,42.45,42.3494,42.362,34900.0
2006-01-23 11:40:00,67.33,67.39,67.3,67.34,40800.0,42.3557,42.3934,42.3368,42.362,40800.0
2006-01-23 11:45:00,67.3,67.5,67.25,67.43,34700.0,42.3368,42.4626,42.3054,42.4186,34700.0
2006-01-23 11:50:00,67.46,67.66,67.39,67.66,28400.0,42.4375,42.5633,42.3934,42.5633,28400.0
2006-01-23 11:55:00,67.66,67.69,67.59,67.63,37100.0,42.5633,42.5821,42.5192,42.5444,37100.0
2006-01-23 12:00:00,67.63,67.68,67.56,67.68,28700.0,42.5444,42.5759,42.5004,42.5759,28700.0
2006-01-23 12:05:00,67.68,67.97,67.66,67.91,52600.0,42.5759,42.7583,42.5633,42.7205,52600.0
2006-01-23 12:10:00,67.91,67.91,67.7,67.79,39700.0,42.7205,42.7205,42.5884,42.6451,39700.0
2006-01-23 12:15:00,67.79,67.8,67.63,67.68,29400.0,42.6451,42.6513,42.5444,42.5759,29400.0
2006-01-23 12:20:00,67.68,67.8,67.67,67.7,27400.0,42.5759,42.6513,42.5696,42.5884,27400.0
2006-01-23 12:25:00,67.7,67.75,67.64,67.65,24700.0,42.5884,42.6199,42.5507,42.557,24700.0
2006-01-23 12:30:00,67.65,67.74,67.59,67.74,20800.0,42.557,42.6136,42.5192,42.6136,20800.0
2006-01-23 12:35:00,67.73,67.75,67.65,67.75,12700.0,42.6073,42.6199,42.557,42.6199,12700.0
2006-01-23 12:40:00,67.77,67.78,67.62,67.71,23800.0,42.6325,42.6388,42.5381,42.5947,23800.0
2006-01-23 12:45:00,67.7,67.73,67.55,67.65,25900.0,42.5884,42.6073,42.4941,42.557,25900.0
2006-01-23 12:50:00,67.65,67.66,67.59,67.65,38900.0,42.557,42.5633,42.5192,42.557,38900.0
2006-01-23 12:55:00,67.65,67.7,67.55,67.55,25200.0,42.557,42.5884,42.4941,42.4941,25200.0
2006-01-23 13:00:00,67.56,67.73,67.56,67.73,19600.0,42.5004,42.6073,42.5004,42.6073,19600.0
2006-01-23 13:05:00,67.73,67.78,67.68,67.76,24000.0,42.6073,42.6388,42.5759,42.6262,24000.0
2006-01-23 13:10:00,67.76,67.76,67.68,67.71,22800.0,42.6262,42.6262,42.5759,42.5947,22800.0
2006-01-23 13:15:00,67.7,67.85,67.69,67.85,29400.0,42.5884,42.6828,42.5821,42.6828,29400.0
2006-01-23 13:20:00,67.85,68.05,67.85,68.0,41100.0,42.6828,42.8086,42.6828,42.7772,41100.0
2006-01-23 13:25:00,68.0,68.1,67.97,68.09,33100.0,42.7772,42.8401,42.7583,42.8338,33100.0
2006-01-23 13:30:00,68.1,68.26,68.09,68.23,33900.0,42.8401,42.9407,42.8338,42.9218,33900.0
2006-01-23 13:35:00,68.23,68.26,68.15,68.22,25200.0,42.9218,42.9407,42.8715,42.9156,25200.0
2006-01-23 13:40:00,68.2,68.35,68.06,68.24,46800.0,42.903,42.9973,42.8149,42.9281,46800.0
2006-01-23 13:45:00,68.24,68.39,68.18,68.22,42600.0,42.9281,43.0225,42.8904,42.9156,42600.0
2006-01-23 13:50:00,68.24,68.28,68.0,68.04,39700.0,42.9281,42.9533,42.7772,42.8023,39700.0
2006-01-23 13:55:00,68.04,68.06,67.91,67.97,118300.0,42.8023,42.8149,42.7205,42.7583,118300.0
2006-01-23 14:00:00,67.98,68.08,67.85,67.87,80900.0,42.7646,42.8275,42.6828,42.6954,80900.0
2006-01-23 14:05:00,67.87,68.01,67.81,67.98,67600.0,42.6954,42.7835,42.6576,42.7646,67600.0
2006-01-23 14:10:00,67.98,68.01,67.83,67.92,62500.0,42.7646,42.7835,42.6702,42.7268,62500.0
2006-01-23 14:15:00,67.92,67.94,67.8,67.84,56500.0,42.7268,42.7394,42.6513,42.6765,56500.0
2006-01-23 14:20:00,67.85,67.92,67.82,67.91,51800.0,42.6828,42.7268,42.6639,42.7205,51800.0
2006-01-23 14:25:00,67.91,67.95,67.85,67.88,47400.0,42.7205,42.7457,42.6828,42.7017,47400.0
2006-01-23 14:30:00,67.87,68.12,67.87,68.02,39500.0,42.6954,42.8527,42.6954,42.7897,39500.0
2006-01-23 14:35:00,68.02,68.02,67.75,67.95,42700.0,42.7897,42.7897,42.6199,42.7457,42700.0
2006-01-23 14:40:00,67.92,68.1,67.83,68.0,32200.0,42.7268,42.8401,42.6702,42.7772,32200.0
2006-01-23 14:45:00,68.0,68.18,67.99,68.11,50700.0,42.7772,42.8904,42.7709,42.8464,50700.0
2006-01-23 14:50:00,68.1,68.21,68.03,68.17,31900.0,42.8401,42.9093,42.796,42.8841,31900.0
2006-01-23 14:55:00,68.13,68.3,68.07,68.3,47500.0,42.8589,42.9659,42.8212,42.9659,47500.0
2006-01-23 15:00:00,68.3,68.32,68.1,68.2,30100.0,42.9659,42.9785,42.8401,42.903,30100.0
2006-01-23 15:05:00,68.18,68.32,68.18,68.25,36800.0,42.8904,42.9785,42.8904,42.9344,36800.0
2006-01-23 15:10:00,68.26,68.27,68.15,68.17,37100.0,42.9407,42.947,42.8715,42.8841,37100.0
2006-01-23 15:15:00,68.16,68.16,67.94,68.07,48200.0,42.8778,42.8778,42.7394,42.8212,48200.0
2006-01-23 15:20:00,68.1,68.2,68.1,68.11,44800.0,42.8401,42.903,42.8401,42.8464,44800.0
2006-01-23 15:25:00,68.13,68.2,68.03,68.12,31600.0,42.8589,42.903,42.796,42.8527,31600.0
2006-01-23 15:30:00,68.12,68.12,68.07,68.09,28700.0,42.8527,42.8527,42.8212,42.8338,28700.0
2006-01-23 15:35:00,68.09,68.17,67.97,68.03,46300.0,42.8338,42.8841,42.7583,42.796,46300.0
2006-01-23 15:40:00,68.03,68.03,67.8,67.83,58300.0,42.796,42.796,42.6513,42.6702,58300.0
2006-01-23 15:45:00,67.84,67.95,67.76,67.79,64800.0,42.6765,42.7457,42.6262,42.6451,64800.0
2006-01-23 15:50:00,67.81,67.85,67.71,67.85,77500.0,42.6576,42.6828,42.5947,42.6828,77500.0
2006-01-23 15:55:00,67.85,67.96,67.83,67.93,60200.0,42.6828,42.752,42.6702,42.7331,60200.0
2006-01-24 09:30:00,66.95,67.35,66.9,67.35,93800.0,42.1166,42.3683,42.0852,42.3683,93800.0
2006-01-24 09:35:00,67.35,67.35,67.11,67.33,32400.0,42.3683,42.3683,42.2173,42.3557,32400.0
2006-01-24 09:40:00,67.36,67.6,67.1,67.15,54000.0,42.3746,42.5255,42.211,42.2424,54000.0
2006-01-24 09:45:00,67.01,67.2,66.95,67.14,42800.0,42.1544,42.2739,42.1166,42.2362,42800.0
2006-01-24 09:50:00,67.14,67.3,67.1,67.17,39800.0,42.2362,42.3368,42.211,42.255,39800.0
2006-01-24 09:55:00,67.17,67.27,67.12,67.2,39000.0,42.255,42.3179,42.2236,42.2739,39000.0
2006-01-24 10:00:00,67.21,67.27,67.11,67.27,31100.0,42.2802,42.3179,42.2173,42.3179,31100.0
2006-01-24 10:05:00,67.27,67.35,67.11,67.25,26800.0,42.3179,42.3683,42.2173,42.3054,26800.0
2006-01-24 10:10:00,67.25,67.38,67.24,67.38,24100.0,42.3054,42.3871,42.2991,42.3871,24100.0
2006-01-24 10:15:00,67.4,67.5,67.35,67.5,29800.0,42.3997,42.4626,42.3683,42.4626,29800.0
2006-01-24 10:20:00,67.5,67.79,67.5,67.62,62100.0,42.4626,42.6451,42.4626,42.5381,62100.0
2006-01-24 10:25:00,67.66,67.94,67.65,67.87,55600.0,42.5633,42.7394,42.557,42.6954,55600.0
2006-01-24 10:30:00,67.87,68.0,67.8,67.98,53300.0,42.6954,42.7772,42.6513,42.7646,53300.0
2006-01-24 10:35:00,68.0,68.1,67.65,67.66,46900.0,42.7772,42.8401,42.557,42.5633,46900.0
2006-01-24 10:40:00,67.7,67.85,67.65,67.73,35700.0,42.5884,42.6828,42.557,42.6073,35700.0
2006-01-24 10:45:00,67.75,67.85,67.75,67.84,22100.0,42.6199,42.6828,42.6199,42.6765,22100.0
2006-01-24 10:50:00,67.81,68.04,67.81,67.84,30800.0,42.6576,42.8023,42.6576,42.6765,30800.0
2006-01-24 10:55:00,67.85,67.93,67.75,67.8,17400.0,42.6828,42.7331,42.6199,42.6513,17400.0
2006-01-24 11:00:00,67.77,67.81,67.68,67.75,22500.0,42.6325,42.6576,42.5759,42.6199,22500.0
2006-01-24 11:05:00,67.75,67.81,67.59,67.7,15900.0,42.6199,42.6576,42.5192,42.5884,15900.0
2006-01-24 11:10:00,67.72,67.82,67.55,67.71,14100.0,42.601,42.6639,42.4941,42.5947,14100.0
2006-01-24 11:15:00,67.71,67.72,67.41,67.55,37900.0,42.5947,42.601,42.406,42.4941,37900.0
2006-01-24 11:20:00,67.55,67.66,67.48,67.52,73000.0,42.4941,42.5633,42.45,42.4752,73000.0
2006-01-24 11:25:00,67.57,67.84,67.52,67.7,42900.0,42.5067,42.6765,42.4752,42.5884,42900.0
2006-01-24 11:30:00,67.68,67.88,67.68,67.83,46300.0,42.5759,42.7017,42.5759,42.6702,46300.0
2006-01-24 11:35:00,67.82,67.82,67.74,67.8,37600.0,42.6639,42.6639,42.6136,42.6513,37600.0
2006-01-24 11:40:00,67.8,67.85,67.75,67.82,26600.0,42.6513,42.6828,42.6199,42.6639,26600.0
2006-01-24 11:45:00,67.77,67.82,67.71,67.74,26100.0,42.6325,42.6639,42.5947,42.6136,26100.0
2006-01-24 11:50:00,67.73,67.76,67.64,67.7,16700.0,42.6073,42.6262,42.5507,42.5884,16700.0
2006-01-24 11:55:00,67.74,67.95,67.71,67.9,31100.0,42.6136,42.7457,42.5947,42.7143,31100.0
2006-01-24 12:00:00,67.9,67.99,67.83,67.88,46600.0,42.7143,42.7709,42.6702,42.7017,46600.0
2006-01-24 12:05:00,67.88,67.94,67.83,67.9,17500.0,42.7017,42.7394,42.6702,42.7143,17500.0
2006-01-24 12:10:00,67.87,67.95,67.86,67.89,34900.0,42.6954,42.7457,42.6891,42.708,34900.0
2006-01-24 12:15:00,67.89,67.89,67.7,67.76,31300.0,42.708,42.708,42.5884,42.6262,31300.0
2006-01-24 12:20:00,67.72,67.75,67.58,67.73,25800.0,42.601,42.6199,42.513,42.6073,25800.0
2006-01-24 12:25:00,67.74,67.88,67.69,67.83,18500.0,42.6136,42.7017,42.5821,42.6702,18500.0
2006-01-24 12:30:00,67.83,67.9,67.72,67.87,17900.0,42.6702,42.7143,42.601,42.6954,17900.0
2006-01-24 12:35:00,67.88,67.9,67.82,67.87,14900.0,42.7017,42.7143,42.6639,42.6954,14900.0
2006-01-24 12:40:00,67.87,67.88,67.75,67.87,23700.0,42.6954,42.7017,42.6199,42.6954,23700.0
2006-01-24 12:45:00,67.86,67.97,67.84,67.95,29000.0,42.6891,42.7583,42.6765,42.7457,29000.0
2006-01-24 12:50:00,67.95,68.11,67.95,67.98,39300.0,42.7457,42.8464,42.7457,42.7646,39300.0
2006-01-24 12:55:00,68.04,68.07,67.99,67.99,19400.0,42.8023,42.8212,42.7709,42.7709,19400.0
2006-01-24 13:00:00,67.99,68.06,67.95,68.03,18000.0,42.7709,42.8149,42.7457,42.796,18000.0
2006-01-24 13:05:00,68.04,68.04,67.91,67.99,17400.0,42.8023,42.8023,42.7205,42.7709,17400.0
2006-01-24 13:10:00,67.97,67.99,67.8,67.85,14500.0,42.7583,42.7709,42.6513,42.6828,14500.0
2006-01-24 13:15:00,67.85,67.9,67.8,67.89,13900.0,42.6828,42.7143,42.6513,42.708,13900.0
2006-01-24 13:20:00,67.88,67.88,67.67,67.7,18700.0,42.7017,42.7017,42.5696,42.5884,18700.0
2006-01-24 13:25:00,67.7,67.93,67.7,67.92,12500.0,42.5884,42.7331,42.5884,42.7268,12500.0
2006-01-24 13:30:00,67.93,68.0,67.85,67.86,16500.0,42.7331,42.7772,42.6828,42.6891,16500.0
2006-01-24 13:35:00,67.86,67.95,67.78,67.85,20600.0,42.6891,42.7457,42.6388,42.6828,20600.0
2006-01-24 13:40:00,67.87,67.9,67.8,67.89,18000.0,42.6954,42.7143,42.6513,42.708,18000.0
2006-01-24 13:45:00,67.93,67.99,67.8,67.98,25000.0,42.7331,42.7709,42.6513,42.7646,25000.0
2006-01-24 13:50:00,67.98,68.14,67.94,68.1,30300.0,42.7646,42.8652,42.7394,42.8401,30300.0
2006-01-24 13:55:00,68.09,68.38,68.08,68.26,65100.0,42.8338,43.0162,42.8275,42.9407,65100.0
2006-01-24 14:00:00,68.26,68.44,68.22,68.31,76200.0,42.9407,43.054,42.9156,42.9722,76200.0
2006-01-24 14:05:00,68.3,68.38,68.28,68.3,57600.0,42.9659,43.0162,42.9533,42.9659,57600.0
2006-01-24 14:10:00,68.3,68.36,68.05,68.17,52600.0,42.9659,43.0036,42.8086,42.8841,52600.0
2006-01-24 14:15:00,68.18,68.22,68.03,68.1,24400.0,42.8904,42.9156,42.796,42.8401,24400.0
2006-01-24 14:20:00,68.1,68.11,67.9,67.9,40000.0,42.8401,42.8464,42.7143,42.7143,40000.0
2006-01-24 14:25:00,67.91,68.12,67.88,68.0,20700.0,42.7205,42.8527,42.7017,42.7772,20700.0
2006-01-24 14:30:00,68.08,68.08,67.9,67.91,39100.0,42.8275,42.8275,42.7143,42.7205,39100.0
2006-01-24 14:35:00,67.92,68.05,67.92,67.99,15700.0,42.7268,42.8086,42.7268,42.7709,15700.0
2006-01-24 14:40:00,67.98,68.02,67.93,67.99,24100.0,42.7646,42.7897,42.7331,42.7709,24100.0
2006-01-24 14:45:00,67.95,68.0,67.7,67.73,74900.0,42.7457,42.7772,42.5884,42.6073,74900.0
2006-01-24 14:50:00,67.72,67.95,67.72,67.82,36800.0,42.601,42.7457,42.601,42.6639,36800.0
2006-01-24 14:55:00,67.82,67.82,67.73,67.76,26400.0,42.6639,42.6639,42.6073,42.6262,26400.0
2006-01-24 15:00:00,67.77,67.86,67.75,67.81,29500.0,42.6325,42.6891,42.6199,42.6576,29500.0
2006-01-24 15:05:00,67.83,67.86,67.77,67.8,29900.0,42.6702,42.6891,42.6325,42.6513,29900.0
2006-01-24 15:10:00,67.8,67.9,67.62,67.63,45400.0,42.6513,42.7143,42.5381,42.5444,45400.0
2006-01-24 15:15:00,67.63,67.68,67.53,67.66,44000.0,42.5444,42.5759,42.4815,42.5633,44000.0
2006-01-24 15:20:00,67.66,67.7,67.63,67.63,32700.0,42.5633,42.5884,42.5444,42.5444,32700.0
2006-01-24 15:25:00,67.63,67.73,67.62,67.65,49300.0,42.5444,42.6073,42.5381,42.557,49300.0
2006-01-24 15:30:00,67.65,67.66,67.49,67.5,38400.0,42.557,42.5633,42.4563,42.4626,38400.0
2006-01-24 15:35:00,67.51,67.65,67.51,67.65,33300.0,42.4689,42.557,42.4689,42.557,33300.0
2006-01-24 15:40:00,67.66,67.76,67.63,67.76,42900.0,42.5633,42.6262,42.5444,42.6262,42900.0
2006-01-24 15:45:00,67.74,67.83,67.66,67.77,32900.0,42.6136,42.6702,42.5633,42.6325,32900.0
2006-01-24 15:50:00,67.78,67.85,67.7,67.7,66200.0,42.6388,42.6828,42.5884,42.5884,66200.0
2006-01-24 15:55:00,67.71,67.72,67.58,67.64,170100.0,42.5947,42.601,42.513,42.5507,170100.0
2006-01-25 09:30:00,67.85,67.9,67.6,67.63,50500.0,42.6828,42.7143,42.5255,42.5444,50500.0
2006-01-25 09:35:00,67.71,67.77,67.4,67.45,61300.0,42.5947,42.6325,42.3997,42.4312,61300.0
2006-01-25 09:40:00,67.46,67.65,67.44,67.47,35300.0,42.4375,42.557,42.4249,42.4438,35300.0
2006-01-25 09:45:00,67.47,67.49,67.08,67.2,54200.0,42.4438,42.4563,42.1984,42.2739,54200.0
2006-01-25 09:50:00,67.2,67.45,67.17,67.4,36500.0,42.2739,42.4312,42.255,42.3997,36500.0
2006-01-25 09:55:00,67.4,67.47,67.37,67.42,34100.0,42.3997,42.4438,42.3808,42.4123,34100.0
2006-01-25 10:00:00,67.39,67.56,67.32,67.56,33900.0,42.3934,42.5004,42.3494,42.5004,33900.0
2006-01-25 10:05:00,67.57,67.61,67.5,67.56,67600.0,42.5067,42.5318,42.4626,42.5004,67600.0
2006-01-25 10:10:00,67.55,67.68,67.32,67.42,129500.0,42.4941,42.5759,42.3494,42.4123,129500.0
2006-01-25 10:15:00,67.44,67.62,67.4,67.48,15500.0,42.4249,42.5381,42.3997,42.45,15500.0
2006-01-25 10:20:00,67.48,67.55,67.11,67.18,30700.0,42.45,42.4941,42.2173,42.2613,30700.0
2006-01-25 10:25:00,67.15,67.16,66.85,67.12,46300.0,42.2424,42.2487,42.0537,42.2236,46300.0
2006-01-25 10:30:00,67.16,67.64,67.02,67.1,102800.0,42.2487,42.5507,42.1607,42.211,102800.0
2006-01-25 10:35:00,67.09,67.22,66.82,66.88,60300.0,42.2047,42.2865,42.0349,42.0726,60300.0
2006-01-25 10:40:00,67.0,67.0,66.54,66.8,64000.0,42.1481,42.1481,41.8587,42.0223,64000.0
2006-01-25 10:45:00,66.71,66.82,66.68,66.76,37000.0,41.9657,42.0349,41.9468,41.9971,37000.0
2006-01-25 10:50:00,66.8,66.93,66.71,66.77,26700.0,42.0223,42.1041,41.9657,42.0034,26700.0
2006-01-25 10:55:00,66.77,66.79,66.61,66.76,33100.0,42.0034,42.016,41.9027,41.9971,33100.0
2006-01-25 11:00:00,66.71,66.8,66.65,66.7,47600.0,41.9657,42.0223,41.9279,41.9594,47600.0
2006-01-25 11:05:00,66.7,66.83,66.61,66.64,42700.0,41.9594,42.0411,41.9027,41.9216,42700.0
2006-01-25 11:10:00,66.64,66.67,66.44,66.44,49100.0,41.9216,41.9405,41.7958,41.7958,49100.0
2006-01-25 11:15:00,66.44,66.45,66.26,66.3,71000.0,41.7958,41.8021,41.6826,41.7077,71000.0
2006-01-25 11:20:00,66.3,66.3,65.9,66.05,76500.0,41.7077,41.7077,41.4561,41.5505,76500.0
2006-01-25 11:25:00,66.05,66.05,65.69,65.7,43400.0,41.5505,41.5505,41.324,41.3303,43400.0
2006-01-25 11:30:00,65.72,65.85,65.61,65.72,67200.0,41.3429,41.4246,41.2737,41.3429,67200.0
2006-01-25 11:35:00,65.71,65.78,65.59,65.68,59600.0,41.3366,41.3806,41.2611,41.3177,59600.0
2006-01-25 11:40:00,65.67,65.79,65.34,65.4,55700.0,41.3114,41.3869,41.1038,41.1416,55700.0
2006-01-25 11:45:00,65.4,65.41,65.24,65.3,81500.0,41.1416,41.1479,41.0409,41.0787,81500.0
2006-01-25 11:50:00,65.3,65.3,65.15,65.22,68900.0,41.0787,41.0787,40.9843,41.0283,68900.0
2006-01-25 11:55:00,65.22,66.03,65.2,65.91,115700.0,41.0283,41.5379,41.0157,41.4624,115700.0
2006-01-25 12:00:00,65.93,65.93,65.75,65.81,140600.0,41.475,41.475,41.3617,41.3995,140600.0
2006-01-25 12:05:00,65.85,65.88,65.65,65.7,63200.0,41.4246,41.4435,41.2988,41.3303,63200.0
2006-01-25 12:10:00,65.71,65.71,65.43,65.45,94200.0,41.3366,41.3366,41.1604,41.173,94200.0
2006-01-25 12:15:00,65.46,65.46,65.2,65.27,46100.0,41.1793,41.1793,41.0157,41.0598,46100.0
2006-01-25 12:20:00,65.27,65.35,65.15,65.17,71300.0,41.0598,41.1101,40.9843,40.9969,71300.0
2006-01-25 12:25:00,65.16,65.2,64.9,64.98,99700.0,40.9906,41.0157,40.827,40.8774,99700.0
2006-01-25 12:30:00,64.98,65.33,64.97,65.31,61500.0,40.8774,41.0975,40.8711,41.0849,61500.0
2006-01-25 12:35:00,65.31,65.75,65.3,65.75,69000.0,41.0849,41.3617,41.0787,41.3617,69000.0
2006-01-25 12:40:00,65.72,65.72,65.41,65.45,54100.0,41.3429,41.3429,41.1479,41.173,54100.0
2006-01-25 12:45:00,65.46,65.55,65.44,65.44,28000.0,41.1793,41.2359,41.1667,41.1667,28000.0
2006-01-25 12:50:00,65.45,65.45,65.04,65.2,47000.0,41.173,41.173,40.9151,41.0157,47000.0
2006-01-25 12:55:00,65.2,65.53,65.15,65.52,35400.0,41.0157,41.2233,40.9843,41.2171,35400.0
2006-01-25 13:00:00,65.52,65.6,65.23,65.3,60700.0,41.2171,41.2674,41.0346,41.0787,60700.0
2006-01-25 13:05:00,65.3,65.69,65.29,65.57,56200.0,41.0787,41.324,41.0724,41.2485,56200.0
2006-01-25 13:10:00,65.55,65.65,65.35,65.42,62300.0,41.2359,41.2988,41.1101,41.1541,62300.0
2006-01-25 13:15:00,65.44,65.48,65.18,65.3,33900.0,41.1667,41.1919,41.0032,41.0787,33900.0
2006-01-25 13:20:00,65.26,65.4,65.17,65.21,26100.0,41.0535,41.1416,40.9969,41.022,26100.0
2006-01-25 13:25:00,65.21,65.33,65.2,65.21,46300.0,41.022,41.0975,41.0157,41.022,46300.0
2006-01-25 13:30:00,65.2,65.3,65.18,65.2,42400.0,41.0157,41.0787,41.0032,41.0157,42400.0
2006-01-25 13:35:00,65.19,65.29,65.15,65.15,38800.0,41.0095,41.0724,40.9843,40.9843,38800.0
2006-01-25 13:40:00,65.16,65.25,65.14,65.22,36000.0,40.9906,41.0472,40.978,41.0283,36000.0
2006-01-25 13:45:00,65.21,65.26,65.15,65.15,46500.0,41.022,41.0535,40.9843,40.9843,46500.0
2006-01-25 13:50:00,65.12,65.15,65.03,65.15,30800.0,40.9654,40.9843,40.9088,40.9843,30800.0
2006-01-25 13:55:00,65.18,65.23,65.06,65.09,32400.0,41.0032,41.0346,40.9277,40.9466,32400.0
2006-01-25 14:00:00,65.08,65.2,65.0,65.13,54600.0,40.9403,41.0157,40.8899,40.9717,54600.0
2006-01-25 14:05:00,65.18,65.31,65.1,65.17,78100.0,41.0032,41.0849,40.9528,40.9969,78100.0
2006-01-25 14:10:00,65.16,65.16,65.01,65.02,64300.0,40.9906,40.9906,40.8962,40.9025,64300.0
2006-01-25 14:15:00,65.01,65.08,64.85,64.86,49500.0,40.8962,40.9403,40.7956,40.8019,49500.0
2006-01-25 14:20:00,64.86,64.86,64.62,64.68,108900.0,40.8019,40.8019,40.6509,40.6886,108900.0
2006-01-25 14:25:00,64.66,64.79,64.61,64.65,51100.0,40.676,40.7578,40.6446,40.6698,51100.0
2006-01-25 14:30:00,64.63,64.65,64.55,64.56,44400.0,40.6572,40.6698,40.6069,40.6131,44400.0
2006-01-25 14:35:00,64.56,64.61,64.51,64.58,64600.0,40.6131,40.6446,40.5817,40.6257,64600.0
2006-01-25 14:40:00,64.56,64.64,64.52,64.55,57700.0,40.6131,40.6635,40.588,40.6069,57700.0
2006-01-25 14:45:00,64.52,64.56,64.15,64.21,66600.0,40.588,40.6131,40.3552,40.393,66600.0
2006-01-25 14:50:00,64.21,64.36,64.19,64.36,79100.0,40.393,40.4873,40.3804,40.4873,79100.0
2006-01-25 14:55:00,64.36,64.39,64.05,64.06,46400.0,40.4873,40.5062,40.2923,40.2986,46400.0
2006-01-25 15:00:00,64.06,64.45,64.06,64.35,44900.0,40.2986,40.5439,40.2986,40.481,44900.0
2006-01-25 15:05:00,64.36,64.51,64.25,64.4,44100.0,40.4873,40.5817,40.4181,40.5125,44100.0
2006-01-25 15:10:00,64.4,64.74,64.35,64.71,39000.0,40.5125,40.7264,40.481,40.7075,39000.0
2006-01-25 15:15:00,64.73,64.8,64.65,64.66,49400.0,40.7201,40.7641,40.6698,40.676,49400.0
2006-01-25 15:20:00,64.69,64.78,64.65,64.74,57600.0,40.6949,40.7515,40.6698,40.7264,57600.0
2006-01-25 15:25:00,64.75,65.01,64.72,65.01,42900.0,40.7327,40.8962,40.7138,40.8962,42900.0
2006-01-25 15:30:00,65.01,65.38,65.0,65.2,100000.0,40.8962,41.129,40.8899,41.0157,100000.0
2006-01-25 15:35:00,65.2,65.25,64.93,64.99,91500.0,41.0157,41.0472,40.8459,40.8836,91500.0
2006-01-25 15:40:00,65.01,65.2,64.99,65.05,65300.0,40.8962,41.0157,40.8836,40.9214,65300.0
2006-01-25 15:45:00,65.04,65.06,64.31,64.96,54500.0,40.9151,40.9277,40.4559,40.8648,54500.0
2006-01-25 15:50:00,64.94,65.06,64.93,65.0,54700.0,40.8522,40.9277,40.8459,40.8899,54700.0
2006-01-25 15:55:00,65.0,65.03,64.93,65.03,77300.0,40.8899,40.9088,40.8459,40.9088,77300.0
2006-01-26 09:30:00,65.25,65.31,64.61,65.14,120200.0,41.0472,41.0849,40.6446,40.978,120200.0
2006-01-26 09:35:00,65.1,65.19,64.75,64.76,60800.0,40.9528,41.0095,40.7327,40.739,60800.0
2006-01-26 09:40:00,64.76,64.76,64.15,64.2,128500.0,40.739,40.739,40.3552,40.3867,128500.0
2006-01-26 09:45:00,64.18,64.21,64.01,64.07,83000.0,40.3741,40.393,40.2671,40.3049,83000.0
2006-01-26 09:50:00,64.07,64.1,63.6,63.93,147600.0,40.3049,40.3238,40.0092,40.2168,147600.0
2006-01-26 09:55:00,63.92,64.0,63.5,63.5,133600.0,40.2105,40.2609,39.9463,39.9463,133600.0
2006-01-26 10:00:00,63.5,63.52,63.2,63.21,122800.0,39.9463,39.9589,39.7576,39.7639,122800.0
2006-01-26 10:05:00,63.23,63.35,63.18,63.21,147000.0,39.7765,39.852,39.745,39.7639,147000.0
2006-01-26 10:10:00,63.2,63.35,63.16,63.28,120200.0,39.7576,39.852,39.7324,39.8079,120200.0
2006-01-26 10:15:00,63.32,63.39,63.27,63.34,93300.0,39.8331,39.8771,39.8016,39.8457,93300.0
2006-01-26 10:20:00,63.34,63.47,63.28,63.47,40000.0,39.8457,39.9274,39.8079,39.9274,40000.0
2006-01-26 10:25:00,63.46,63.46,63.17,63.26,61400.0,39.9212,39.9212,39.7387,39.7953,61400.0
2006-01-26 10:30:00,63.26,63.78,63.26,63.53,202800.0,39.7953,40.1225,39.7953,39.9652,202800.0
2006-01-26 10:35:00,63.51,63.51,63.2,63.34,84500.0,39.9526,39.9526,39.7576,39.8457,84500.0
2006-01-26 10:40:00,63.35,63.42,63.19,63.19,61100.0,39.852,39.896,39.7513,39.7513,61100.0
2006-01-26 10:45:00,63.19,63.25,63.1,63.23,56800.0,39.7513,39.7891,39.6947,39.7765,56800.0
2006-01-26 10:50:00,63.24,63.55,63.23,63.32,56200.0,39.7828,39.9778,39.7765,39.8331,56200.0
2006-01-26 10:55:00,63.36,63.52,63.27,63.47,38200.0,39.8582,39.9589,39.8016,39.9274,38200.0
2006-01-26 11:00:00,63.45,63.69,63.45,63.68,48300.0,39.9149,40.0658,39.9149,40.0596,48300.0
2006-01-26 11:05:00,63.69,64.03,63.69,64.02,56600.0,40.0658,40.2797,40.0658,40.2734,56600.0
2006-01-26 11:10:00,64.1,64.14,63.91,64.01,58100.0,40.3238,40.3489,40.2042,40.2671,58100.0
2006-01-26 11:15:00,64.02,64.17,63.97,64.1,75100.0,40.2734,40.3678,40.242,40.3238,75100.0
2006-01-26 11:20:00,64.14,64.2,64.07,64.18,54400.0,40.3489,40.3867,40.3049,40.3741,54400.0
2006-01-26 11:25:00,64.19,64.28,64.15,64.25,71600.0,40.3804,40.437,40.3552,40.4181,71600.0
2006-01-26 11:30:00,64.24,64.31,64.1,64.18,51500.0,40.4118,40.4559,40.3238,40.3741,51500.0
2006-01-26 11:35:00,64.18,64.19,64.03,64.07,47900.0,40.3741,40.3804,40.2797,40.3049,47900.0
2006-01-26 11:40:00,64.06,64.18,64.03,64.17,75000.0,40.2986,40.3741,40.2797,40.3678,75000.0
2006-01-26 11:45:00,64.17,64.58,64.16,64.54,69200.0,40.3678,40.6257,40.3615,40.6006,69200.0
2006-01-26 11:50:00,64.54,64.65,64.18,64.39,46000.0,40.6006,40.6698,40.3741,40.5062,46000.0
2006-01-26 11:55:00,64.39,64.48,64.34,64.46,35900.0,40.5062,40.5628,40.4747,40.5502,35900.0
2006-01-26 12:00:00,64.46,64.58,64.26,64.32,90400.0,40.5502,40.6257,40.4244,40.4622,90400.0
2006-01-26 12:05:00,64.3,64.34,64.24,64.25,59500.0,40.4496,40.4747,40.4118,40.4181,59500.0
2006-01-26 12:10:00,64.25,64.25,64.02,64.09,57500.0,40.4181,40.4181,40.2734,40.3175,57500.0
2006-01-26 12:15:00,64.1,64.34,64.09,64.32,38600.0,40.3238,40.4747,40.3175,40.4622,38600.0
2006-01-26 12:20:00,64.32,64.44,64.27,64.34,46200.0,40.4622,40.5377,40.4307,40.4747,46200.0
2006-01-26 12:25:00,64.34,64.45,64.3,64.45,43600.0,40.4747,40.5439,40.4496,40.5439,43600.0
2006-01-26 12:30:00,64.44,64.67,64.42,64.53,76000.0,40.5377,40.6823,40.5251,40.5943,76000.0
2006-01-26 12:35:00,64.52,64.64,64.4,64.62,61900.0,40.588,40.6635,40.5125,40.6509,61900.0
2006-01-26 12:40:00,64.6,64.61,64.46,64.52,91900.0,40.6383,40.6446,40.5502,40.588,91900.0
2006-01-26 12:45:00,64.51,64.57,64.26,64.39,53300.0,40.5817,40.6194,40.4244,40.5062,53300.0
2006-01-26 12:50:00,64.39,64.43,64.3,64.3,29600.0,40.5062,40.5314,40.4496,40.4496,29600.0
2006-01-26 12:55:00,64.3,64.31,64.17,64.25,54000.0,40.4496,40.4559,40.3678,40.4181,54000.0
2006-01-26 13:00:00,64.25,64.41,64.25,64.32,27100.0,40.4181,40.5188,40.4181,40.4622,27100.0
2006-01-26 13:05:00,64.31,64.54,64.3,64.47,72800.0,40.4559,40.6006,40.4496,40.5565,72800.0
2006-01-26 13:10:00,64.46,64.54,64.43,64.51,64800.0,40.5502,40.6006,40.5314,40.5817,64800.0
2006-01-26 13:15:00,64.49,64.6,64.44,64.44,37500.0,40.5691,40.6383,40.5377,40.5377,37500.0
2006-01-26 13:20:00,64.42,64.49,64.42,64.48,26600.0,40.5251,40.5691,40.5251,40.5628,26600.0
2006-01-26 13:25:00,64.48,64.53,64.36,64.37,39200.0,40.5628,40.5943,40.4873,40.4936,39200.0
2006-01-26 13:30:00,64.35,64.45,64.29,64.36,47900.0,40.481,40.5439,40.4433,40.4873,47900.0
2006-01-26 13:35:00,64.37,64.38,64.15,64.31,31000.0,40.4936,40.4999,40.3552,40.4559,31000.0
2006-01-26 13:40:00,64.31,64.39,64.23,64.33,29200.0,40.4559,40.5062,40.4055,40.4685,29200.0
2006-01-26 13:45:00,64.32,64.35,64.24,64.3,30500.0,40.4622,40.481,40.4118,40.4496,30500.0
2006-01-26 13:50:00,64.3,64.36,64.21,64.36,27100.0,40.4496,40.4873,40.393,40.4873,27100.0
2006-01-26 13:55:00,64.37,64.37,64.2,64.21,23900.0,40.4936,40.4936,40.3867,40.393,23900.0
2006-01-26 14:00:00,64.18,64.26,64.04,64.14,53200.0,40.3741,40.4244,40.286,40.3489,53200.0
2006-01-26 14:05:00,64.14,64.21,64.04,64.09,44600.0,40.3489,40.393,40.286,40.3175,44600.0
2006-01-26 14:10:00,64.05,64.16,63.81,64.16,58500.0,40.2923,40.3615,40.1413,40.3615,58500.0
2006-01-26 14:15:00,63.91,64.16,63.91,63.92,54100.0,40.2042,40.3615,40.2042,40.2105,54100.0
2006-01-26 14:20:00,63.93,64.16,63.88,64.05,37300.0,40.2168,40.3615,40.1854,40.2923,37300.0
2006-01-26 14:25:00,64.04,64.23,64.03,64.18,23700.0,40.286,40.4055,40.2797,40.3741,23700.0
2006-01-26 14:30:00,64.18,64.3,64.13,64.19,38800.0,40.3741,40.4496,40.3426,40.3804,38800.0
2006-01-26 14:35:00,64.19,64.26,64.09,64.23,33300.0,40.3804,40.4244,40.3175,40.4055,33300.0
2006-01-26 14:40:00,64.23,64.48,64.22,64.42,42000.0,40.4055,40.5628,40.3993,40.5251,42000.0
2006-01-26 14:45:00,64.42,64.66,64.42,64.54,33200.0,40.5251,40.676,40.5251,40.6006,33200.0
2006-01-26 14:50:00,64.54,64.57,64.5,64.52,36200.0,40.6006,40.6194,40.5754,40.588,36200.0
2006-01-26 14:55:00,64.52,64.58,64.51,64.54,42400.0,40.588,40.6257,40.5817,40.6006,42400.0
2006-01-26 15:00:00,64.5,64.58,64.35,64.56,38600.0,40.5754,40.6257,40.481,40.6131,38600.0
2006-01-26 15:05:00,64.55,64.68,64.52,64.54,42700.0,40.6069,40.6886,40.588,40.6006,42700.0
2006-01-26 15:10:00,64.55,64.6,64.53,64.55,48400.0,40.6069,40.6383,40.5943,40.6069,48400.0
2006-01-26 15:15:00,64.56,64.61,64.53,64.53,35200.0,40.6131,40.6446,40.5943,40.5943,35200.0
2006-01-26 15:20:00,64.54,64.57,64.38,64.39,29000.0,40.6006,40.6194,40.4999,40.5062,29000.0
2006-01-26 15:25:00,64.39,64.45,64.2,64.39,51000.0,40.5062,40.5439,40.3867,40.5062,51000.0
2006-01-26 15:30:00,64.4,64.49,64.32,64.49,37800.0,40.5125,40.5691,40.4622,40.5691,37800.0
2006-01-26 15:35:00,64.49,64.5,64.47,64.48,37400.0,40.5691,40.5754,40.5565,40.5628,37400.0
2006-01-26 15:40:00,64.47,64.47,64.41,64.45,43900.0,40.5565,40.5565,40.5188,40.5439,43900.0
2006-01-26 15:45:00,64.44,64.49,64.44,64.48,61900.0,40.5377,40.5691,40.5377,40.5628,61900.0
2006-01-26 15:50:00,64.47,64.55,64.43,64.51,95700.0,40.5565,40.6069,40.5314,40.5817,95700.0
2006-01-26 15:55:00,64.53,64.62,64.49,64.62,59200.0,40.5943,40.6509,40.5691,40.6509,59200.0
2006-01-27 09:30:00,65.5,66.09,65.4,65.93,92100.0,41.2045,41.5756,41.1416,41.475,92100.0
2006-01-27 09:35:00,65.93,66.6,65.87,66.49,74700.0,41.475,41.8965,41.4372,41.8273,74700.0
2006-01-27 09:40:00,66.45,66.6,66.08,66.57,133500.0,41.8021,41.8965,41.5693,41.8776,133500.0
2006-01-27 09:45:00,66.6,66.6,66.3,66.38,104100.0,41.8965,41.8965,41.7077,41.7581,104100.0
2006-01-27 09:50:00,66.38,66.43,66.05,66.1,72000.0,41.7581,41.7895,41.5505,41.5819,72000.0
2006-01-27 09:55:00,66.08,66.15,65.8,65.81,35200.0,41.5693,41.6134,41.3932,41.3995,35200.0
2006-01-27 10:00:00,65.9,66.28,65.86,66.25,91700.0,41.4561,41.6952,41.4309,41.6763,91700.0
2006-01-27 10:05:00,66.25,66.5,66.25,66.41,80700.0,41.6763,41.8335,41.6763,41.7769,80700.0
2006-01-27 10:10:00,66.39,66.4,66.29,66.31,45600.0,41.7644,41.7706,41.7014,41.714,45600.0
2006-01-27 10:15:00,66.32,66.4,66.31,66.4,52200.0,41.7203,41.7706,41.714,41.7706,52200.0
2006-01-27 10:20:00,66.4,66.43,66.12,66.16,45200.0,41.7706,41.7895,41.5945,41.6197,45200.0
2006-01-27 10:25:00,66.14,66.24,65.95,66.03,41000.0,41.6071,41.67,41.4876,41.5379,41000.0
2006-01-27 10:30:00,66.0,66.1,65.89,65.9,39900.0,41.519,41.5819,41.4498,41.4561,39900.0
2006-01-27 10:35:00,65.9,66.03,65.89,66.0,48900.0,41.4561,41.5379,41.4498,41.519,48900.0
2006-01-27 10:40:00,66.01,66.08,65.88,65.88,33000.0,41.5253,41.5693,41.4435,41.4435,33000.0
2006-01-27 10:45:00,65.9,66.08,65.88,66.0,29300.0,41.4561,41.5693,41.4435,41.519,29300.0
2006-01-27 10:50:00,66.0,66.24,65.98,66.24,42100.0,41.519,41.67,41.5064,41.67,42100.0
2006-01-27 10:55:00,66.22,66.23,66.14,66.16,20600.0,41.6574,41.6637,41.6071,41.6197,20600.0
2006-01-27 11:00:00,66.17,66.17,66.04,66.14,46400.0,41.626,41.626,41.5442,41.6071,46400.0
2006-01-27 11:05:00,66.12,66.13,65.93,65.93,28100.0,41.5945,41.6008,41.475,41.475,28100.0
2006-01-27 11:10:00,65.93,66.04,65.93,66.04,20400.0,41.475,41.5442,41.475,41.5442,20400.0
2006-01-27 11:15:00,66.03,66.11,66.03,66.08,31600.0,41.5379,41.5882,41.5379,41.5693,31600.0
2006-01-27 11:20:00,66.07,66.07,65.93,65.96,19800.0,41.563,41.563,41.475,41.4938,19800.0
2006-01-27 11:25:00,65.96,65.97,65.78,65.78,86100.0,41.4938,41.5001,41.3806,41.3806,86100.0
2006-01-27 11:30:00,65.84,65.84,65.54,65.64,151200.0,41.4184,41.4184,41.2296,41.2925,151200.0
2006-01-27 11:35:00,65.6,65.72,65.6,65.63,30800.0,41.2674,41.3429,41.2674,41.2863,30800.0
2006-01-27 11:40:00,65.64,65.78,65.6,65.61,41900.0,41.2925,41.3806,41.2674,41.2737,41900.0
2006-01-27 11:45:00,65.6,65.61,65.48,65.53,37600.0,41.2674,41.2737,41.1919,41.2233,37600.0
2006-01-27 11:50:00,65.53,65.67,65.48,65.53,36100.0,41.2233,41.3114,41.1919,41.2233,36100.0
2006-01-27 11:55:00,65.51,65.51,65.26,65.26,25900.0,41.2108,41.2108,41.0535,41.0535,25900.0
2006-01-27 12:00:00,65.26,65.61,65.26,65.61,30500.0,41.0535,41.2737,41.0535,41.2737,30500.0
2006-01-27 12:05:00,65.58,65.58,65.32,65.32,13000.0,41.2548,41.2548,41.0912,41.0912,13000.0
2006-01-27 12:10:00,65.35,65.4,65.22,65.29,51400.0,41.1101,41.1416,41.0283,41.0724,51400.0
2006-01-27 12:15:00,65.29,65.64,65.29,65.54,59200.0,41.0724,41.2925,41.0724,41.2296,59200.0
2006-01-27 12:20:00,65.53,65.72,65.35,65.38,24900.0,41.2233,41.3429,41.1101,41.129,24900.0
2006-01-27 12:25:00,65.41,65.45,65.25,65.25,14200.0,41.1479,41.173,41.0472,41.0472,14200.0
2006-01-27 12:30:00,65.24,65.45,65.22,65.43,27900.0,41.0409,41.173,41.0283,41.1604,27900.0
2006-01-27 12:35:00,65.43,65.57,65.24,65.47,18600.0,41.1604,41.2485,41.0409,41.1856,18600.0
2006-01-27 12:40:00,65.48,65.5,65.33,65.37,13200.0,41.1919,41.2045,41.0975,41.1227,13200.0
2006-01-27 12:45:00,65.34,65.52,65.22,65.47,34800.0,41.1038,41.2171,41.0283,41.1856,34800.0
2006-01-27 12:50:00,65.46,65.52,65.45,65.51,10800.0,41.1793,41.2171,41.173,41.2108,10800.0
2006-01-27 12:55:00,65.51,65.59,65.45,65.45,26000.0,41.2108,41.2611,41.173,41.173,26000.0
2006-01-27 13:00:00,65.45,65.5,65.4,65.47,20900.0,41.173,41.2045,41.1416,41.1856,20900.0
2006-01-27 13:05:00,65.47,65.48,65.34,65.41,18500.0,41.1856,41.1919,41.1038,41.1479,18500.0
2006-01-27 13:10:00,65.42,65.46,65.26,65.26,25800.0,41.1541,41.1793,41.0535,41.0535,25800.0
2006-01-27 13:15:00,65.27,65.44,65.27,65.38,18300.0,41.0598,41.1667,41.0598,41.129,18300.0
2006-01-27 13:20:00,65.39,65.43,65.33,65.34,19600.0,41.1353,41.1604,41.0975,41.1038,19600.0
2006-01-27 13:25:00,65.34,65.38,65.32,65.36,21600.0,41.1038,41.129,41.0912,41.1164,21600.0
2006-01-27 13:30:00,65.36,65.44,65.33,65.44,68500.0,41.1164,41.1667,41.0975,41.1667,68500.0
2006-01-27 13:35:00,65.44,65.44,65.33,65.4,23700.0,41.1667,41.1667,41.0975,41.1416,23700.0
2006-01-27 13:40:00,65.39,65.39,65.28,65.38,29300.0,41.1353,41.1353,41.0661,41.129,29300.0
2006-01-27 13:45:00,65.37,65.38,65.22,65.24,20300.0,41.1227,41.129,41.0283,41.0409,20300.0
2006-01-27 13:50:00,65.25,65.27,65.17,65.22,26600.0,41.0472,41.0598,40.9969,41.0283,26600.0
2006-01-27 13:55:00,65.22,65.23,64.86,65.04,44400.0,41.0283,41.0346,40.8019,40.9151,44400.0
2006-01-27 14:00:00,65.06,65.17,65.04,65.1,19700.0,40.9277,40.9969,40.9151,40.9528,19700.0
2006-01-27 14:05:00,65.12,65.19,65.05,65.11,13400.0,40.9654,41.0095,40.9214,40.9591,13400.0
2006-01-27 14:10:00,65.08,65.25,65.01,65.05,32600.0,40.9403,41.0472,40.8962,40.9214,32600.0
2006-01-27 14:15:00,65.05,65.2,65.04,65.11,14200.0,40.9214,41.0157,40.9151,40.9591,14200.0
2006-01-27 14:20:00,65.14,65.25,65.08,65.17,27100.0,40.978,41.0472,40.9403,40.9969,27100.0
2006-01-27 14:25:00,65.17,65.28,65.12,65.28,15300.0,40.9969,41.0661,40.9654,41.0661,15300.0
2006-01-27 14:30:00,65.28,65.3,65.25,65.26,24200.0,41.0661,41.0787,41.0472,41.0535,24200.0
2006-01-27 14:35:00,65.25,65.31,65.13,65.26,33600.0,41.0472,41.0849,40.9717,41.0535,33600.0
2006-01-27 14:40:00,65.27,65.3,65.22,65.3,58200.0,41.0598,41.0787,41.0283,41.0787,58200.0
2006-01-27 14:45:00,65.3,65.41,65.29,65.4,26400.0,41.0787,41.1479,41.0724,41.1416,26400.0
2006-01-27 14:50:00,65.39,65.55,65.39,65.51,43500.0,41.1353,41.2359,41.1353,41.2108,43500.0
2006-01-27 14:55:00,65.52,65.58,65.44,65.5,34500.0,41.2171,41.2548,41.1667,41.2045,34500.0
2006-01-27 15:00:00,65.5,65.6,65.49,65.55,42000.0,41.2045,41.2674,41.1982,41.2359,42000.0
2006-01-27 15:05:00,65.57,65.57,65.4,65.45,51700.0,41.2485,41.2485,41.1416,41.173,51700.0
2006-01-27 15:10:00,65.45,65.49,65.39,65.46,74200.0,41.173,41.1982,41.1353,41.1793,74200.0
2006-01-27 15:15:00,65.46,65.64,65.46,65.5,34600.0,41.1793,41.2925,41.1793,41.2045,34600.0
2006-01-27 15:20:00,65.49,65.7,65.44,65.64,56400.0,41.1982,41.3303,41.1667,41.2925,56400.0
2006-01-27 15:25:00,65.68,65.74,65.61,65.61,35100.0,41.3177,41.3555,41.2737,41.2737,35100.0
2006-01-27 15:30:00,65.61,65.63,65.46,65.59,48100.0,41.2737,41.2863,41.1793,41.2611,48100.0
2006-01-27 15:35:00,65.58,65.6,65.49,65.49,33300.0,41.2548,41.2674,41.1982,41.1982,33300.0
2006-01-27 15:40:00,65.49,65.5,65.28,65.42,67200.0,41.1982,41.2045,41.0661,41.1541,67200.0
2006-01-27 15:45:00,65.42,65.42,65.24,65.3,43100.0,41.1541,41.1541,41.0409,41.0787,43100.0
2006-01-27 15:50:00,65.3,65.36,65.29,65.34,36400.0,41.0787,41.1164,41.0724,41.1038,36400.0
2006-01-27 15:55:00,65.33,65.48,65.32,65.42,52500.0,41.0975,41.1919,41.0912,41.1541,52500.0
2006-01-30 09:30:00,65.75,67.0,65.75,66.87,142000.0,41.3617,42.1481,41.3617,42.0663,142000.0
2006-01-30 09:35:00,66.86,67.45,66.8,67.25,100500.0,42.06,42.4312,42.0223,42.3054,100500.0
2006-01-30 09:40:00,67.25,67.34,67.1,67.33,64100.0,42.3054,42.362,42.211,42.3557,64100.0
2006-01-30 09:45:00,67.33,67.45,67.28,67.3,67600.0,42.3557,42.4312,42.3242,42.3368,67600.0
2006-01-30 09:50:00,67.3,67.32,67.18,67.25,25900.0,42.3368,42.3494,42.2613,42.3054,25900.0
2006-01-30 09:55:00,67.21,67.34,67.1,67.29,42700.0,42.2802,42.362,42.211,42.3305,42700.0
2006-01-30 10:00:00,67.31,67.31,67.1,67.17,33100.0,42.3431,42.3431,42.211,42.255,33100.0
2006-01-30 10:05:00,67.17,67.24,67.07,67.17,44800.0,42.255,42.2991,42.1921,42.255,44800.0
2006-01-30 10:10:00,67.17,67.34,67.14,67.26,41400.0,42.255,42.362,42.2362,42.3116,41400.0
2006-01-30 10:15:00,67.27,67.37,67.26,67.32,47700.0,42.3179,42.3808,42.3116,42.3494,47700.0
2006-01-30 10:20:00,67.33,67.38,67.28,67.31,29000.0,42.3557,42.3871,42.3242,42.3431,29000.0
2006-01-30 10:25:00,67.29,67.34,67.05,67.1,29400.0,42.3305,42.362,42.1795,42.211,29400.0
2006-01-30 10:30:00,67.12,67.16,67.02,67.15,38700.0,42.2236,42.2487,42.1607,42.2424,38700.0
2006-01-30 10:35:00,67.15,67.15,67.0,67.11,34300.0,42.2424,42.2424,42.1481,42.2173,34300.0
2006-01-30 10:40:00,67.11,67.22,67.08,67.11,26200.0,42.2173,42.2865,42.1984,42.2173,26200.0
2006-01-30 10:45:00,67.12,67.14,67.06,67.14,17700.0,42.2236,42.2362,42.1858,42.2362,17700.0
2006-01-30 10:50:00,67.15,67.32,67.13,67.19,30900.0,42.2424,42.3494,42.2299,42.2676,30900.0
2006-01-30 10:55:00,67.19,67.25,67.02,67.13,32800.0,42.2676,42.3054,42.1607,42.2299,32800.0
2006-01-30 11:00:00,67.13,67.13,67.03,67.07,23000.0,42.2299,42.2299,42.167,42.1921,23000.0
2006-01-30 11:05:00,67.07,67.13,67.03,67.07,44300.0,42.1921,42.2299,42.167,42.1921,44300.0
2006-01-30 11:10:00,67.06,67.11,67.01,67.1,19100.0,42.1858,42.2173,42.1544,42.211,19100.0
2006-01-30 11:15:00,67.08,67.1,67.02,67.07,16500.0,42.1984,42.211,42.1607,42.1921,16500.0
2006-01-30 11:20:00,67.07,67.15,67.06,67.15,21600.0,42.1921,42.2424,42.1858,42.2424,21600.0
2006-01-30 11:25:00,67.14,67.16,67.04,67.06,25400.0,42.2362,42.2487,42.1732,42.1858,25400.0
2006-01-30 11:30:00,67.06,67.12,67.01,67.09,21400.0,42.1858,42.2236,42.1544,42.2047,21400.0
2006-01-30 11:35:00,67.07,67.18,67.06,67.14,12300.0,42.1921,42.2613,42.1858,42.2362,12300.0
2006-01-30 11:40:00,67.16,67.18,67.11,67.12,18700.0,42.2487,42.2613,42.2173,42.2236,18700.0
2006-01-30 11:45:00,67.1,67.32,67.02,67.07,35700.0,42.211,42.3494,42.1607,42.1921,35700.0
2006-01-30 11:50:00,67.06,67.2,67.06,67.1,33300.0,42.1858,42.2739,42.1858,42.211,33300.0
2006-01-30 11:55:00,67.08,67.26,67.06,67.21,33100.0,42.1984,42.3116,42.1858,42.2802,33100.0
2006-01-30 12:00:00,67.21,67.29,67.15,67.26,20900.0,42.2802,42.3305,42.2424,42.3116,20900.0
2006-01-30 12:05:00,67.26,67.44,67.24,67.38,27100.0,42.3116,42.4249,42.2991,42.3871,27100.0
2006-01-30 12:10:00,67.44,67.46,67.34,67.45,29000.0,42.4249,42.4375,42.362,42.4312,29000.0
2006-01-30 12:15:00,67.45,67.66,67.45,67.66,44700.0,42.4312,42.5633,42.4312,42.5633,44700.0
2006-01-30 12:20:00,67.66,67.85,67.66,67.83,93100.0,42.5633,42.6828,42.5633,42.6702,93100.0
2006-01-30 12:25:00,67.82,67.95,67.81,67.94,47200.0,42.6639,42.7457,42.6576,42.7394,47200.0
2006-01-30 12:30:00,67.95,68.3,67.9,68.3,56100.0,42.7457,42.9659,42.7143,42.9659,56100.0
2006-01-30 12:35:00,68.31,68.4,68.06,68.07,35500.0,42.9722,43.0288,42.8149,42.8212,35500.0
2006-01-30 12:40:00,68.09,68.15,68.03,68.09,24700.0,42.8338,42.8715,42.796,42.8338,24700.0
2006-01-30 12:45:00,68.08,68.09,67.94,67.95,50700.0,42.8275,42.8338,42.7394,42.7457,50700.0
2006-01-30 12:50:00,67.95,67.95,67.8,67.9,67200.0,42.7457,42.7457,42.6513,42.7143,67200.0
2006-01-30 12:55:00,67.89,68.04,67.89,67.93,23800.0,42.708,42.8023,42.708,42.7331,23800.0
2006-01-30 13:00:00,67.91,67.97,67.89,67.96,22500.0,42.7205,42.7583,42.708,42.752,22500.0
2006-01-30 13:05:00,67.96,68.0,67.85,67.92,24300.0,42.752,42.7772,42.6828,42.7268,24300.0
2006-01-30 13:10:00,67.94,67.94,67.76,67.77,33800.0,42.7394,42.7394,42.6262,42.6325,33800.0
2006-01-30 13:15:00,67.77,67.77,67.57,67.77,46500.0,42.6325,42.6325,42.5067,42.6325,46500.0
2006-01-30 13:20:00,67.82,67.92,67.74,67.86,20100.0,42.6639,42.7268,42.6136,42.6891,20100.0
2006-01-30 13:25:00,67.82,67.87,67.73,67.74,13400.0,42.6639,42.6954,42.6073,42.6136,13400.0
2006-01-30 13:30:00,67.72,67.72,67.62,67.62,21400.0,42.601,42.601,42.5381,42.5381,21400.0
2006-01-30 13:35:00,67.62,67.67,67.56,67.67,16300.0,42.5381,42.5696,42.5004,42.5696,16300.0
2006-01-30 13:40:00,67.66,67.7,67.61,67.66,32300.0,42.5633,42.5884,42.5318,42.5633,32300.0
2006-01-30 13:45:00,67.68,67.81,67.66,67.81,23900.0,42.5759,42.6576,42.5633,42.6576,23900.0
2006-01-30 13:50:00,67.81,67.94,67.78,67.83,19600.0,42.6576,42.7394,42.6388,42.6702,19600.0
2006-01-30 13:55:00,67.83,67.94,67.82,67.92,27700.0,42.6702,42.7394,42.6639,42.7268,27700.0
2006-01-30 14:00:00,67.91,67.91,67.76,67.83,19100.0,42.7205,42.7205,42.6262,42.6702,19100.0
2006-01-30 14:05:00,67.85,67.86,67.65,67.67,15100.0,42.6828,42.6891,42.557,42.5696,15100.0
2006-01-30 14:10:00,67.67,67.72,67.6,67.65,23900.0,42.5696,42.601,42.5255,42.557,23900.0
2006-01-30 14:15:00,67.66,67.76,67.62,67.75,19600.0,42.5633,42.6262,42.5381,42.6199,19600.0
2006-01-30 14:20:00,67.75,67.82,67.71,67.81,7400.0,42.6199,42.6639,42.5947,42.6576,7400.0
2006-01-30 14:25:00,67.8,67.88,67.77,67.88,22200.0,42.6513,42.7017,42.6325,42.7017,22200.0
2006-01-30 14:30:00,67.88,68.06,67.87,68.05,28600.0,42.7017,42.8149,42.6954,42.8086,28600.0
2006-01-30 14:35:00,68.1,68.15,68.06,68.13,31300.0,42.8401,42.8715,42.8149,42.8589,31300.0
2006-01-30 14:40:00,68.11,68.18,68.1,68.17,36000.0,42.8464,42.8904,42.8401,42.8841,36000.0
2006-01-30 14:45:00,68.16,68.34,68.13,68.15,61100.0,42.8778,42.991,42.8589,42.8715,61100.0
2006-01-30 14:50:00,68.17,68.34,68.16,68.25,38100.0,42.8841,42.991,42.8778,42.9344,38100.0
2006-01-30 14:55:00,68.25,68.29,68.21,68.23,31900.0,42.9344,42.9596,42.9093,42.9218,31900.0
2006-01-30 15:00:00,68.23,68.23,68.07,68.09,43900.0,42.9218,42.9218,42.8212,42.8338,43900.0
2006-01-30 15:05:00,68.08,68.13,68.07,68.08,29400.0,42.8275,42.8589,42.8212,42.8275,29400.0
2006-01-30 15:10:00,68.08,68.08,67.94,67.99,25000.0,42.8275,42.8275,42.7394,42.7709,25000.0
2006-01-30 15:15:00,68.0,68.05,67.92,67.94,36200.0,42.7772,42.8086,42.7268,42.7394,36200.0
2006-01-30 15:20:00,67.93,67.93,67.84,67.87,27100.0,42.7331,42.7331,42.6765,42.6954,27100.0
2006-01-30 15:25:00,67.85,67.86,67.76,67.83,18200.0,42.6828,42.6891,42.6262,42.6702,18200.0
2006-01-30 15:30:00,67.83,67.94,67.78,67.84,41200.0,42.6702,42.7394,42.6388,42.6765,41200.0
2006-01-30 15:35:00,67.84,67.89,67.81,67.87,22100.0,42.6765,42.708,42.6576,42.6954,22100.0
2006-01-30 15:40:00,67.88,67.91,67.72,67.73,34900.0,42.7017,42.7205,42.601,42.6073,34900.0
2006-01-30 15:45:00,67.73,67.84,67.66,67.67,34100.0,42.6073,42.6765,42.5633,42.5696,34100.0
2006-01-30 15:50:00,67.67,67.74,67.58,67.65,49800.0,42.5696,42.6136,42.513,42.557,49800.0
2006-01-30 15:55:00,67.65,67.7,67.51,67.65,57200.0,42.557,42.5884,42.4689,42.557,57200.0
2006-01-31 09:30:00,66.96,67.01,66.91,67.0,82500.0,42.1229,42.1544,42.0915,42.1481,82500.0
2006-01-31 09:35:00,66.99,67.18,66.97,67.13,43500.0,42.1418,42.2613,42.1292,42.2299,43500.0
2006-01-31 09:40:00,67.11,67.29,67.08,67.13,30200.0,42.2173,42.3305,42.1984,42.2299,30200.0
2006-01-31 09:45:00,67.14,67.49,67.0,67.49,29400.0,42.2362,42.4563,42.1481,42.4563,29400.0
2006-01-31 09:50:00,67.42,67.47,67.33,67.45,73800.0,42.4123,42.4438,42.3557,42.4312,73800.0
2006-01-31 09:55:00,67.49,67.55,67.25,67.26,43000.0,42.4563,42.4941,42.3054,42.3116,43000.0
2006-01-31 10:00:00,67.27,67.44,67.13,67.15,50800.0,42.3179,42.4249,42.2299,42.2424,50800.0
2006-01-31 10:05:00,67.2,67.3,67.18,67.29,70300.0,42.2739,42.3368,42.2613,42.3305,70300.0
2006-01-31 10:10:00,67.28,67.31,67.05,67.24,53400.0,42.3242,42.3431,42.1795,42.2991,53400.0
2006-01-31 10:15:00,67.24,67.29,67.06,67.18,51900.0,42.2991,42.3305,42.1858,42.2613,51900.0
2006-01-31 10:20:00,67.18,67.22,67.09,67.13,39000.0,42.2613,42.2865,42.2047,42.2299,39000.0
2006-01-31 10:25:00,67.13,67.53,67.13,67.44,51500.0,42.2299,42.4815,42.2299,42.4249,51500.0
2006-01-31 10:30:00,67.45,67.57,67.41,67.47,30500.0,42.4312,42.5067,42.406,42.4438,30500.0
2006-01-31 10:35:00,67.45,67.62,67.43,67.53,55700.0,42.4312,42.5381,42.4186,42.4815,55700.0
2006-01-31 10:40:00,67.51,67.54,67.33,67.39,35700.0,42.4689,42.4878,42.3557,42.3934,35700.0
2006-01-31 10:45:00,67.36,67.51,67.36,67.5,52500.0,42.3746,42.4689,42.3746,42.4626,52500.0
2006-01-31 10:50:00,67.48,67.5,67.22,67.49,34500.0,42.45,42.4626,42.2865,42.4563,34500.0
2006-01-31 10:55:00,67.49,67.49,67.31,67.34,25200.0,42.4563,42.4563,42.3431,42.362,25200.0
2006-01-31 11:00:00,67.36,67.47,67.27,67.37,52400.0,42.3746,42.4438,42.3179,42.3808,52400.0
2006-01-31 11:05:00,67.34,67.34,67.22,67.31,37200.0,42.362,42.362,42.2865,42.3431,37200.0
2006-01-31 11:10:00,67.31,67.31,67.19,67.25,41700.0,42.3431,42.3431,42.2676,42.3054,41700.0
2006-01-31 11:15:00,67.28,67.28,67.21,67.22,33600.0,42.3242,42.3242,42.2802,42.2865,33600.0
2006-01-31 11:20:00,67.22,67.35,67.22,67.34,42700.0,42.2865,42.3683,42.2865,42.362,42700.0
2006-01-31 11:25:00,67.34,67.55,67.34,67.41,32900.0,42.362,42.4941,42.362,42.406,32900.0
2006-01-31 11:30:00,67.4,67.64,67.4,67.64,36900.0,42.3997,42.5507,42.3997,42.5507,36900.0
2006-01-31 11:35:00,67.64,67.7,67.56,67.67,45300.0,42.5507,42.5884,42.5004,42.5696,45300.0
2006-01-31 11:40:00,67.67,67.88,67.56,67.73,36500.0,42.5696,42.7017,42.5004,42.6073,36500.0
2006-01-31 11:45:00,67.74,67.77,67.63,67.68,33400.0,42.6136,42.6325,42.5444,42.5759,33400.0
2006-01-31 11:50:00,67.66,67.77,67.55,67.6,41700.0,42.5633,42.6325,42.4941,42.5255,41700.0
2006-01-31 11:55:00,67.64,67.73,67.55,67.58,37300.0,42.5507,42.6073,42.4941,42.513,37300.0
2006-01-31 12:00:00,67.59,67.7,67.58,67.68,22400.0,42.5192,42.5884,42.513,42.5759,22400.0
2006-01-31 12:05:00,67.7,67.71,67.64,67.67,15900.0,42.5884,42.5947,42.5507,42.5696,15900.0
2006-01-31 12:10:00,67.67,67.69,67.55,67.65,17400.0,42.5696,42.5821,42.4941,42.557,17400.0
2006-01-31 12:15:00,67.68,67.86,67.65,67.82,21000.0,42.5759,42.6891,42.557,42.6639,21000.0
2006-01-31 12:20:00,67.82,67.9,67.75,67.83,22800.0,42.6639,42.7143,42.6199,42.6702,22800.0
2006-01-31 12:25:00,67.85,67.95,67.82,67.94,28800.0,42.6828,42.7457,42.6639,42.7394,28800.0
2006-01-31 12:30:00,67.97,68.11,67.95,68.06,28000.0,42.7583,42.8464,42.7457,42.8149,28000.0
2006-01-31 12:35:00,68.07,68.14,68.01,68.14,18800.0,42.8212,42.8652,42.7835,42.8652,18800.0
2006-01-31 12:40:00,68.15,68.16,68.0,68.02,41800.0,42.8715,42.8778,42.7772,42.7897,41800.0
2006-01-31 12:45:00,68.02,68.02,67.73,67.85,28300.0,42.7897,42.7897,42.6073,42.6828,28300.0
2006-01-31 12:50:00,67.84,67.92,67.8,67.85,17000.0,42.6765,42.7268,42.6513,42.6828,17000.0
2006-01-31 12:55:00,67.85,67.85,67.66,67.73,19300.0,42.6828,42.6828,42.5633,42.6073,19300.0
2006-01-31 13:00:00,67.73,67.74,67.52,67.63,25200.0,42.6073,42.6136,42.4752,42.5444,25200.0
2006-01-31 13:05:00,67.62,67.68,67.42,67.43,17200.0,42.5381,42.5759,42.4123,42.4186,17200.0
2006-01-31 13:10:00,67.45,67.64,67.42,67.6,33200.0,42.4312,42.5507,42.4123,42.5255,33200.0
2006-01-31 13:15:00,67.61,67.61,67.49,67.56,17300.0,42.5318,42.5318,42.4563,42.5004,17300.0
2006-01-31 13:20:00,67.54,67.55,67.41,67.45,19700.0,42.4878,42.4941,42.406,42.4312,19700.0
2006-01-31 13:25:00,67.46,67.53,67.45,67.53,8200.0,42.4375,42.4815,42.4312,42.4815,8200.0
2006-01-31 13:30:00,67.56,67.63,67.53,67.58,11600.0,42.5004,42.5444,42.4815,42.513,11600.0
2006-01-31 13:35:00,67.56,67.63,67.53,67.62,14400.0,42.5004,42.5444,42.4815,42.5381,14400.0
2006-01-31 13:40:00,67.62,67.72,67.62,67.72,22700.0,42.5381,42.601,42.5381,42.601,22700.0
2006-01-31 13:45:00,67.79,67.86,67.74,67.84,21400.0,42.6451,42.6891,42.6136,42.6765,21400.0
2006-01-31 13:50:00,67.84,67.89,67.75,67.77,13200.0,42.6765,42.708,42.6199,42.6325,13200.0
2006-01-31 13:55:00,67.77,67.92,67.69,67.85,22100.0,42.6325,42.7268,42.5821,42.6828,22100.0
2006-01-31 14:00:00,67.83,68.0,67.83,67.83,17800.0,42.6702,42.7772,42.6702,42.6702,17800.0
2006-01-31 14:05:00,67.89,67.89,67.78,67.79,13200.0,42.708,42.708,42.6388,42.6451,13200.0
2006-01-31 14:10:00,67.79,67.79,67.65,67.66,23200.0,42.6451,42.6451,42.557,42.5633,23200.0
2006-01-31 14:15:00,67.71,67.83,67.53,67.62,34700.0,42.5947,42.6702,42.4815,42.5381,34700.0
2006-01-31 14:20:00,67.62,67.63,67.26,67.26,32700.0,42.5381,42.5444,42.3116,42.3116,32700.0
2006-01-31 14:25:00,67.27,67.62,67.27,67.55,26200.0,42.3179,42.5381,42.3179,42.4941,26200.0
2006-01-31 14:30:00,67.55,67.59,67.36,67.36,26100.0,42.4941,42.5192,42.3746,42.3746,26100.0
2006-01-31 14:35:00,67.37,67.6,67.31,67.6,39100.0,42.3808,42.5255,42.3431,42.5255,39100.0
2006-01-31 14:40:00,67.59,67.65,67.43,67.51,29000.0,42.5192,42.557,42.4186,42.4689,29000.0
2006-01-31 14:45:00,67.51,67.75,67.48,67.72,36500.0,42.4689,42.6199,42.45,42.601,36500.0
2006-01-31 14:50:00,67.73,67.89,67.59,67.85,47200.0,42.6073,42.708,42.5192,42.6828,47200.0
2006-01-31 14:55:00,67.89,68.03,67.8,67.95,31400.0,42.708,42.796,42.6513,42.7457,31400.0
2006-01-31 15:00:00,67.95,68.18,67.93,68.11,34900.0,42.7457,42.8904,42.7331,42.8464,34900.0
2006-01-31 15:05:00,68.11,68.22,68.02,68.19,30300.0,42.8464,42.9156,42.7897,42.8967,30300.0
2006-01-31 15:10:00,68.2,68.37,68.18,68.3,48800.0,42.903,43.0099,42.8904,42.9659,48800.0
2006-01-31 15:15:00,68.29,68.51,68.25,68.4,44900.0,42.9596,43.098,42.9344,43.0288,44900.0
2006-01-31 15:20:00,68.41,68.49,68.35,68.44,53300.0,43.0351,43.0854,42.9973,43.054,53300.0
2006-01-31 15:25:00,68.41,68.5,67.69,68.41,64500.0,43.0351,43.0917,42.5821,43.0351,64500.0
2006-01-31 15:30:00,68.41,68.53,68.39,68.47,35500.0,43.0351,43.1106,43.0225,43.0728,35500.0
2006-01-31 15:35:00,68.47,68.48,68.24,68.24,36700.0,43.0728,43.0791,42.9281,42.9281,36700.0
2006-01-31 15:40:00,68.24,68.4,68.19,68.21,48200.0,42.9281,43.0288,42.8967,42.9093,48200.0
2006-01-31 15:45:00,68.21,68.38,68.21,68.3,55500.0,42.9093,43.0162,42.9093,42.9659,55500.0
2006-01-31 15:50:00,68.28,68.29,68.08,68.11,44400.0,42.9533,42.9596,42.8275,42.8464,44400.0
2006-01-31 15:55:00,68.11,68.21,67.8,68.2,106900.0,42.8464,42.9093,42.6513,42.903,106900.0
2006-02-01 09:30:00,69.0,69.3,68.96,69.18,232600.0,43.4062,43.595,43.3811,43.5195,232600.0
2006-02-01 09:35:00,69.18,69.18,68.76,68.77,109000.0,43.5195,43.5195,43.2553,43.2616,109000.0
2006-02-01 09:40:00,68.81,69.1,68.47,68.51,77600.0,43.2867,43.4691,43.0728,43.098,77600.0
2006-02-01 09:45:00,68.51,68.59,68.19,68.41,99500.0,43.098,43.1483,42.8967,43.0351,99500.0
2006-02-01 09:50:00,68.36,68.44,67.73,67.78,77800.0,43.0036,43.054,42.6073,42.6388,77800.0
2006-02-01 09:55:00,67.72,67.99,67.66,67.74,63400.0,42.601,42.7709,42.5633,42.6136,63400.0
2006-02-01 10:00:00,67.74,67.82,67.58,67.73,60500.0,42.6136,42.6639,42.513,42.6073,60500.0
2006-02-01 10:05:00,67.69,67.75,67.35,67.45,62400.0,42.5821,42.6199,42.3683,42.4312,62400.0
2006-02-01 10:10:00,67.5,67.81,67.46,67.6,58500.0,42.4626,42.6576,42.4375,42.5255,58500.0
2006-02-01 10:15:00,67.6,67.94,67.6,67.89,37200.0,42.5255,42.7394,42.5255,42.708,37200.0
2006-02-01 10:20:00,67.87,68.65,67.75,67.95,61800.0,42.6954,43.1861,42.6199,42.7457,61800.0
2006-02-01 10:25:00,67.95,68.25,67.9,68.12,82200.0,42.7457,42.9344,42.7143,42.8527,82200.0
2006-02-01 10:30:00,68.12,68.13,67.68,68.09,114700.0,42.8527,42.8589,42.5759,42.8338,114700.0
2006-02-01 10:35:00,68.09,68.09,67.5,67.76,53200.0,42.8338,42.8338,42.4626,42.6262,53200.0
2006-02-01 10:40:00,67.76,68.12,67.74,68.03,56500.0,42.6262,42.8527,42.6136,42.796,56500.0
2006-02-01 10:45:00,68.14,68.14,67.49,67.55,37600.0,42.8652,42.8652,42.4563,42.4941,37600.0
2006-02-01 10:50:00,67.58,67.79,67.13,67.34,82600.0,42.513,42.6451,42.2299,42.362,82600.0
2006-02-01 10:55:00,67.34,68.05,67.12,67.12,59100.0,42.362,42.8086,42.2236,42.2236,59100.0
2006-02-01 11:00:00,67.13,67.6,67.13,67.51,48000.0,42.2299,42.5255,42.2299,42.4689,48000.0
2006-02-01 11:05:00,67.55,67.76,67.44,67.74,44300.0,42.4941,42.6262,42.4249,42.6136,44300.0
2006-02-01 11:10:00,67.66,67.8,67.6,67.74,33500.0,42.5633,42.6513,42.5255,42.6136,33500.0
2006-02-01 11:15:00,67.74,67.74,67.57,67.62,30800.0,42.6136,42.6136,42.5067,42.5381,30800.0
2006-02-01 11:20:00,67.63,67.71,67.45,67.69,56700.0,42.5444,42.5947,42.4312,42.5821,56700.0
2006-02-01 11:25:00,67.7,67.74,67.53,67.74,26000.0,42.5884,42.6136,42.4815,42.6136,26000.0
2006-02-01 11:30:00,67.7,67.77,67.6,67.77,18700.0,42.5884,42.6325,42.5255,42.6325,18700.0
2006-02-01 11:35:00,67.8,68.25,67.8,68.22,42900.0,42.6513,42.9344,42.6513,42.9156,42900.0
2006-02-01 11:40:00,68.22,68.56,68.2,68.46,47400.0,42.9156,43.1294,42.903,43.0665,47400.0
2006-02-01 11:45:00,68.44,68.9,68.44,68.89,95200.0,43.054,43.3433,43.054,43.337,95200.0
2006-02-01 11:50:00,68.89,69.19,68.83,69.03,86800.0,43.337,43.5258,43.2993,43.4251,86800.0
2006-02-01 11:55:00,69.03,69.27,69.0,69.26,57400.0,43.4251,43.5761,43.4062,43.5698,57400.0
2006-02-01 12:00:00,69.27,69.27,68.72,68.85,41000.0,43.5761,43.5761,43.2301,43.3119,41000.0
2006-02-01 12:05:00,68.81,69.13,68.76,69.11,56100.0,43.2867,43.488,43.2553,43.4754,56100.0
2006-02-01 12:10:00,69.09,69.22,68.98,69.05,35300.0,43.4629,43.5446,43.3937,43.4377,35300.0
2006-02-01 12:15:00,69.02,69.03,68.83,68.84,33500.0,43.4188,43.4251,43.2993,43.3056,33500.0
2006-02-01 12:20:00,68.82,68.95,68.82,68.92,35400.0,43.293,43.3748,43.293,43.3559,35400.0
2006-02-01 12:25:00,68.92,69.04,68.92,69.0,28300.0,43.3559,43.4314,43.3559,43.4062,28300.0
2006-02-01 12:30:00,68.99,69.14,68.94,68.99,27200.0,43.3999,43.4943,43.3685,43.3999,27200.0
2006-02-01 12:35:00,68.99,68.99,68.78,68.85,23700.0,43.3999,43.3999,43.2678,43.3119,23700.0
2006-02-01 12:40:00,68.82,68.85,68.77,68.77,22600.0,43.293,43.3119,43.2616,43.2616,22600.0
2006-02-01 12:45:00,68.77,68.84,68.75,68.77,33200.0,43.2616,43.3056,43.249,43.2616,33200.0
2006-02-01 12:50:00,68.77,68.8,68.62,68.71,21900.0,43.2616,43.2804,43.1672,43.2238,21900.0
2006-02-01 12:55:00,68.71,68.81,68.67,68.76,18300.0,43.2238,43.2867,43.1986,43.2553,18300.0
2006-02-01 13:00:00,68.79,68.79,68.71,68.71,26900.0,43.2741,43.2741,43.2238,43.2238,26900.0
2006-02-01 13:05:00,68.67,68.9,68.67,68.8,33300.0,43.1986,43.3433,43.1986,43.2804,33300.0
2006-02-01 13:10:00,68.84,68.84,68.64,68.65,26400.0,43.3056,43.3056,43.1798,43.1861,26400.0
2006-02-01 13:15:00,68.7,68.72,68.59,68.63,20700.0,43.2175,43.2301,43.1483,43.1735,20700.0
2006-02-01 13:20:00,68.63,68.72,68.53,68.64,30900.0,43.1735,43.2301,43.1106,43.1798,30900.0
2006-02-01 13:25:00,68.64,68.68,68.58,68.65,22700.0,43.1798,43.2049,43.142,43.1861,22700.0
2006-02-01 13:30:00,68.62,68.66,68.44,68.44,31000.0,43.1672,43.1924,43.054,43.054,31000.0
2006-02-01 13:35:00,68.47,68.54,68.2,68.49,48900.0,43.0728,43.1169,42.903,43.0854,48900.0
2006-02-01 13:40:00,68.48,68.48,68.06,68.31,25500.0,43.0791,43.0791,42.8149,42.9722,25500.0
2006-02-01 13:45:00,68.3,68.33,68.17,68.33,29300.0,42.9659,42.9848,42.8841,42.9848,29300.0
2006-02-01 13:50:00,68.33,68.4,68.1,68.2,22500.0,42.9848,43.0288,42.8401,42.903,22500.0
2006-02-01 13:55:00,68.18,68.37,68.0,68.05,46600.0,42.8904,43.0099,42.7772,42.8086,46600.0
2006-02-01 14:00:00,68.05,68.19,67.72,67.72,44600.0,42.8086,42.8967,42.601,42.601,44600.0
2006-02-01 14:05:00,67.77,67.77,67.39,67.44,55400.0,42.6325,42.6325,42.3934,42.4249,55400.0
2006-02-01 14:10:00,67.44,68.4,67.44,67.53,54500.0,42.4249,43.0288,42.4249,42.4815,54500.0
2006-02-01 14:15:00,67.5,67.68,67.45,67.51,57100.0,42.4626,42.5759,42.4312,42.4689,57100.0
2006-02-01 14:20:00,67.51,67.51,66.87,67.04,73500.0,42.4689,42.4689,42.0663,42.1732,73500.0
2006-02-01 14:25:00,67.08,67.09,66.66,66.8,61900.0,42.1984,42.2047,41.9342,42.0223,61900.0
2006-02-01 14:30:00,66.75,67.04,66.75,66.88,59000.0,41.9908,42.1732,41.9908,42.0726,59000.0
2006-02-01 14:35:00,66.88,66.96,66.62,66.63,34300.0,42.0726,42.1229,41.909,41.9153,34300.0
2006-02-01 14:40:00,66.63,66.64,66.51,66.59,76200.0,41.9153,41.9216,41.8398,41.8902,76200.0
2006-02-01 14:45:00,66.62,66.83,66.5,66.57,68100.0,41.909,42.0411,41.8335,41.8776,68100.0
2006-02-01 14:50:00,66.55,66.78,66.54,66.66,38900.0,41.865,42.0097,41.8587,41.9342,38900.0
2006-02-01 14:55:00,66.66,66.66,66.27,66.31,46500.0,41.9342,41.9342,41.6889,41.714,46500.0
2006-02-01 15:00:00,66.31,66.47,66.3,66.47,40700.0,41.714,41.8147,41.7077,41.8147,40700.0
2006-02-01 15:05:00,66.47,66.55,66.44,66.55,56200.0,41.8147,41.865,41.7958,41.865,56200.0
2006-02-01 15:10:00,66.54,66.55,66.44,66.5,53300.0,41.8587,41.865,41.7958,41.8335,53300.0
2006-02-01 15:15:00,66.5,66.53,66.4,66.44,36900.0,41.8335,41.8524,41.7706,41.7958,36900.0
2006-02-01 15:20:00,66.43,66.43,66.03,66.12,80800.0,41.7895,41.7895,41.5379,41.5945,80800.0
2006-02-01 15:25:00,66.14,66.14,65.8,65.87,72500.0,41.6071,41.6071,41.3932,41.4372,72500.0
2006-02-01 15:30:00,65.8,66.0,65.79,65.9,94000.0,41.3932,41.519,41.3869,41.4561,94000.0
2006-02-01 15:35:00,65.89,66.1,65.86,66.0,80300.0,41.4498,41.5819,41.4309,41.519,80300.0
2006-02-01 15:40:00,66.0,66.11,66.0,66.06,57400.0,41.519,41.5882,41.519,41.5568,57400.0
2006-02-01 15:45:00,66.05,66.05,65.91,65.91,74800.0,41.5505,41.5505,41.4624,41.4624,74800.0
2006-02-01 15:50:00,65.91,65.92,65.72,65.77,256800.0,41.4624,41.4687,41.3429,41.3743,256800.0
2006-02-01 15:55:00,65.75,66.02,65.74,65.99,76600.0,41.3617,41.5316,41.3555,41.5127,76600.0
2006-02-02 09:30:00,65.71,66.0,65.52,65.9,220400.0,41.3366,41.519,41.2171,41.4561,220400.0
2006-02-02 09:35:00,65.9,66.5,65.86,66.25,112800.0,41.4561,41.8335,41.4309,41.6763,112800.0
2006-02-02 09:40:00,66.25,66.47,66.13,66.13,68700.0,41.6763,41.8147,41.6008,41.6008,68700.0
2006-02-02 09:45:00,66.14,66.33,65.73,66.25,88800.0,41.6071,41.7266,41.3492,41.6763,88800.0
2006-02-02 09:50:00,66.25,66.59,66.24,66.24,57100.0,41.6763,41.8902,41.67,41.67,57100.0
2006-02-02 09:55:00,66.24,66.48,66.04,66.07,88200.0,41.67,41.821,41.5442,41.563,88200.0
2006-02-02 10:00:00,66.07,66.17,65.87,66.0,138300.0,41.563,41.626,41.4372,41.519,138300.0
2006-02-02 10:05:00,65.99,66.13,65.86,65.97,85000.0,41.5127,41.6008,41.4309,41.5001,85000.0
2006-02-02 10:10:00,65.98,66.14,65.88,66.08,80900.0,41.5064,41.6071,41.4435,41.5693,80900.0
2006-02-02 10:15:00,66.09,66.12,65.98,66.03,105800.0,41.5756,41.5945,41.5064,41.5379,105800.0
2006-02-02 10:20:00,66.02,66.08,65.8,65.85,75000.0,41.5316,41.5693,41.3932,41.4246,75000.0
2006-02-02 10:25:00,65.85,65.85,65.55,65.67,105400.0,41.4246,41.4246,41.2359,41.3114,105400.0
2006-02-02 10:30:00,65.67,65.7,65.3,65.51,110800.0,41.3114,41.3303,41.0787,41.2108,110800.0
2006-02-02 10:35:00,65.49,65.98,65.3,65.93,91000.0,41.1982,41.5064,41.0787,41.475,91000.0
2006-02-02 10:40:00,65.93,66.1,65.67,65.69,65700.0,41.475,41.5819,41.3114,41.324,65700.0
2006-02-02 10:45:00,65.71,65.88,65.61,65.7,81300.0,41.3366,41.4435,41.2737,41.3303,81300.0
2006-02-02 10:50:00,65.69,65.7,65.45,65.57,67200.0,41.324,41.3303,41.173,41.2485,67200.0
2006-02-02 10:55:00,65.6,65.6,65.14,65.18,64900.0,41.2674,41.2674,40.978,41.0032,64900.0
2006-02-02 11:00:00,65.19,65.28,64.9,65.19,102800.0,41.0095,41.0661,40.827,41.0095,102800.0
2006-02-02 11:05:00,65.18,65.18,64.83,64.87,97000.0,41.0032,41.0032,40.783,40.8082,97000.0
2006-02-02 11:10:00,64.87,64.9,64.75,64.88,64700.0,40.8082,40.827,40.7327,40.8144,64700.0
2006-02-02 11:15:00,64.89,65.19,64.89,65.11,62200.0,40.8207,41.0095,40.8207,40.9591,62200.0
2006-02-02 11:20:00,65.11,65.25,64.81,64.94,54600.0,40.9591,41.0472,40.7704,40.8522,54600.0
2006-02-02 11:25:00,64.98,64.98,64.6,64.65,65100.0,40.8774,40.8774,40.6383,40.6698,65100.0
2006-02-02 11:30:00,64.66,64.66,64.52,64.59,98800.0,40.676,40.676,40.588,40.632,98800.0
2006-02-02 11:35:00,64.6,65.01,64.6,64.99,67100.0,40.6383,40.8962,40.6383,40.8836,67100.0
2006-02-02 11:40:00,64.99,65.2,64.96,65.01,72100.0,40.8836,41.0157,40.8648,40.8962,72100.0
2006-02-02 11:45:00,65.01,65.4,64.99,65.35,52900.0,40.8962,41.1416,40.8836,41.1101,52900.0
2006-02-02 11:50:00,65.34,65.4,64.89,65.07,59400.0,41.1038,41.1416,40.8207,40.934,59400.0
2006-02-02 11:55:00,65.08,65.25,65.08,65.14,34400.0,40.9403,41.0472,40.9403,40.978,34400.0
2006-02-02 12:00:00,65.13,65.27,65.07,65.18,42800.0,40.9717,41.0598,40.934,41.0032,42800.0
2006-02-02 12:05:00,65.19,65.52,65.16,65.37,97300.0,41.0095,41.2171,40.9906,41.1227,97300.0
2006-02-02 12:10:00,65.34,65.51,65.33,65.48,65200.0,41.1038,41.2108,41.0975,41.1919,65200.0
2006-02-02 12:15:00,65.48,65.6,65.36,65.56,56000.0,41.1919,41.2674,41.1164,41.2422,56000.0
2006-02-02 12:20:00,65.56,65.58,65.45,65.51,40400.0,41.2422,41.2548,41.173,41.2108,40400.0
2006-02-02 12:25:00,65.5,65.52,65.27,65.4,32400.0,41.2045,41.2171,41.0598,41.1416,32400.0
2006-02-02 12:30:00,65.41,65.48,65.36,65.45,30200.0,41.1479,41.1919,41.1164,41.173,30200.0
2006-02-02 12:35:00,65.49,65.65,65.49,65.54,46700.0,41.1982,41.2988,41.1982,41.2296,46700.0
2006-02-02 12:40:00,65.55,65.63,65.4,65.54,32400.0,41.2359,41.2863,41.1416,41.2296,32400.0
2006-02-02 12:45:00,65.55,65.56,65.45,65.48,25200.0,41.2359,41.2422,41.173,41.1919,25200.0
2006-02-02 12:50:00,65.49,65.8,65.47,65.79,34000.0,41.1982,41.3932,41.1856,41.3869,34000.0
2006-02-02 12:55:00,65.77,65.88,65.76,65.86,25800.0,41.3743,41.4435,41.368,41.4309,25800.0
2006-02-02 13:00:00,65.85,65.86,65.6,65.74,40900.0,41.4246,41.4309,41.2674,41.3555,40900.0
2006-02-02 13:05:00,65.75,65.82,65.58,65.62,32300.0,41.3617,41.4058,41.2548,41.28,32300.0
2006-02-02 13:10:00,65.63,65.8,65.61,65.77,34500.0,41.2863,41.3932,41.2737,41.3743,34500.0
2006-02-02 13:15:00,65.77,65.77,65.5,65.5,25000.0,41.3743,41.3743,41.2045,41.2045,25000.0
2006-02-02 13:20:00,65.5,65.59,65.43,65.5,30000.0,41.2045,41.2611,41.1604,41.2045,30000.0
2006-02-02 13:25:00,65.49,65.49,65.3,65.33,32900.0,41.1982,41.1982,41.0787,41.0975,32900.0
2006-02-02 13:30:00,65.33,65.5,65.2,65.2,49000.0,41.0975,41.2045,41.0157,41.0157,49000.0
2006-02-02 13:35:00,65.2,65.35,65.14,65.24,52900.0,41.0157,41.1101,40.978,41.0409,52900.0
2006-02-02 13:40:00,65.24,65.27,65.1,65.18,43200.0,41.0409,41.0598,40.9528,41.0032,43200.0
2006-02-02 13:45:00,65.21,65.25,65.13,65.18,34500.0,41.022,41.0472,40.9717,41.0032,34500.0
2006-02-02 13:50:00,65.16,65.25,65.12,65.22,49100.0,40.9906,41.0472,40.9654,41.0283,49100.0
2006-02-02 13:55:00,65.25,65.25,64.85,64.94,54200.0,41.0472,41.0472,40.7956,40.8522,54200.0
2006-02-02 14:00:00,64.92,64.93,64.74,64.75,50700.0,40.8396,40.8459,40.7264,40.7327,50700.0
2006-02-02 14:05:00,64.72,64.85,64.64,64.65,89200.0,40.7138,40.7956,40.6635,40.6698,89200.0
2006-02-02 14:10:00,64.65,64.69,64.5,64.54,87200.0,40.6698,40.6949,40.5754,40.6006,87200.0
2006-02-02 14:15:00,64.55,64.82,64.49,64.72,74600.0,40.6069,40.7767,40.5691,40.7138,74600.0
2006-02-02 14:20:00,64.7,64.72,64.6,64.66,50200.0,40.7012,40.7138,40.6383,40.676,50200.0
2006-02-02 14:25:00,64.66,64.68,64.6,64.67,44500.0,40.676,40.6886,40.6383,40.6823,44500.0
2006-02-02 14:30:00,64.66,64.82,64.64,64.73,69700.0,40.676,40.7767,40.6635,40.7201,69700.0
2006-02-02 14:35:00,64.72,64.74,64.52,64.58,65900.0,40.7138,40.7264,40.588,40.6257,65900.0
2006-02-02 14:40:00,64.58,64.67,64.48,64.6,61700.0,40.6257,40.6823,40.5628,40.6383,61700.0
2006-02-02 14:45:00,64.6,64.71,64.5,64.7,47000.0,40.6383,40.7075,40.5754,40.7012,47000.0
2006-02-02 14:50:00,64.71,64.86,64.59,64.81,51100.0,40.7075,40.8019,40.632,40.7704,51100.0
2006-02-02 14:55:00,64.82,64.95,64.75,64.88,50200.0,40.7767,40.8585,40.7327,40.8144,50200.0
2006-02-02 15:00:00,64.9,64.97,64.84,64.95,54200.0,40.827,40.8711,40.7893,40.8585,54200.0
2006-02-02 15:05:00,64.96,65.24,64.96,65.23,54800.0,40.8648,41.0409,40.8648,41.0346,54800.0
2006-02-02 15:10:00,65.3,65.3,65.08,65.17,64600.0,41.0787,41.0787,40.9403,40.9969,64600.0
2006-02-02 15:15:00,65.17,65.32,65.1,65.23,56100.0,40.9969,41.0912,40.9528,41.0346,56100.0
2006-02-02 15:20:00,65.24,65.3,65.1,65.2,47500.0,41.0409,41.0787,40.9528,41.0157,47500.0
2006-02-02 15:25:00,65.21,65.29,65.16,65.2,41600.0,41.022,41.0724,40.9906,41.0157,41600.0
2006-02-02 15:30:00,65.2,65.21,65.03,65.14,37900.0,41.0157,41.022,40.9088,40.978,37900.0
2006-02-02 15:35:00,65.15,65.2,65.13,65.13,52100.0,40.9843,41.0157,40.9717,40.9717,52100.0
2006-02-02 15:40:00,65.14,65.14,65.02,65.08,65000.0,40.978,40.978,40.9025,40.9403,65000.0
2006-02-02 15:45:00,65.08,65.15,65.03,65.14,80300.0,40.9403,40.9843,40.9088,40.978,80300.0
2006-02-02 15:50:00,65.14,65.31,65.12,65.29,77000.0,40.978,41.0849,40.9654,41.0724,77000.0
2006-02-02 15:55:00,65.3,65.31,65.19,65.25,69600.0,41.0787,41.0849,41.0095,41.0472,69600.0
2006-02-03 09:30:00,65.01,65.3,65.01,65.16,69800.0,40.8962,41.0787,40.8962,40.9906,69800.0
2006-02-03 09:35:00,65.16,65.23,64.9,64.9,45300.0,40.9906,41.0346,40.827,40.827,45300.0
2006-02-03 09:40:00,64.93,64.93,64.68,64.71,57800.0,40.8459,40.8459,40.6886,40.7075,57800.0
2006-02-03 09:45:00,64.7,64.84,64.56,64.63,47900.0,40.7012,40.7893,40.6131,40.6572,47900.0
2006-02-03 09:50:00,64.63,64.73,64.62,64.65,46000.0,40.6572,40.7201,40.6509,40.6698,46000.0
2006-02-03 09:55:00,64.66,64.66,64.28,64.28,54300.0,40.676,40.676,40.437,40.437,54300.0
2006-02-03 10:00:00,64.27,64.28,64.11,64.23,85700.0,40.4307,40.437,40.3301,40.4055,85700.0
2006-02-03 10:05:00,64.23,64.32,64.0,64.0,70200.0,40.4055,40.4622,40.2609,40.2609,70200.0
2006-02-03 10:10:00,63.96,64.12,63.87,64.0,57200.0,40.2357,40.3363,40.1791,40.2609,57200.0
2006-02-03 10:15:00,64.0,64.09,63.88,64.09,46100.0,40.2609,40.3175,40.1854,40.3175,46100.0
2006-02-03 10:20:00,64.07,64.07,63.87,63.91,42300.0,40.3049,40.3049,40.1791,40.2042,42300.0
2006-02-03 10:25:00,63.96,64.15,63.9,63.91,47100.0,40.2357,40.3552,40.198,40.2042,47100.0
2006-02-03 10:30:00,63.94,64.0,63.8,63.95,74000.0,40.2231,40.2609,40.135,40.2294,74000.0
2006-02-03 10:35:00,63.94,64.1,63.9,63.99,63600.0,40.2231,40.3238,40.198,40.2546,63600.0
2006-02-03 10:40:00,63.98,63.99,63.85,63.95,60400.0,40.2483,40.2546,40.1665,40.2294,60400.0
2006-02-03 10:45:00,63.9,64.14,63.9,64.0,52300.0,40.198,40.3489,40.198,40.2609,52300.0
2006-02-03 10:50:00,64.03,64.48,64.02,64.45,70700.0,40.2797,40.5628,40.2734,40.5439,70700.0
2006-02-03 10:55:00,64.45,64.46,64.29,64.42,59700.0,40.5439,40.5502,40.4433,40.5251,59700.0
2006-02-03 11:00:00,64.42,64.61,64.42,64.54,43100.0,40.5251,40.6446,40.5251,40.6006,43100.0
2006-02-03 11:05:00,64.53,64.6,64.23,64.34,34100.0,40.5943,40.6383,40.4055,40.4747,34100.0
2006-02-03 11:10:00,64.38,64.44,64.3,64.37,26900.0,40.4999,40.5377,40.4496,40.4936,26900.0
2006-02-03 11:15:00,64.38,64.38,64.19,64.19,37200.0,40.4999,40.4999,40.3804,40.3804,37200.0
2006-02-03 11:20:00,64.19,64.36,64.19,64.3,29700.0,40.3804,40.4873,40.3804,40.4496,29700.0
2006-02-03 11:25:00,64.31,64.43,64.22,64.29,33100.0,40.4559,40.5314,40.3993,40.4433,33100.0
2006-02-03 11:30:00,64.27,64.39,64.21,64.35,29400.0,40.4307,40.5062,40.393,40.481,29400.0
2006-02-03 11:35:00,64.38,64.71,64.33,64.65,52800.0,40.4999,40.7075,40.4685,40.6698,52800.0
2006-02-03 11:40:00,64.65,64.95,64.59,64.94,77200.0,40.6698,40.8585,40.632,40.8522,77200.0
2006-02-03 11:45:00,64.91,65.0,64.83,64.85,40100.0,40.8333,40.8899,40.783,40.7956,40100.0
2006-02-03 11:50:00,64.85,64.89,64.78,64.78,33700.0,40.7956,40.8207,40.7515,40.7515,33700.0
2006-02-03 11:55:00,64.8,64.81,64.66,64.7,32000.0,40.7641,40.7704,40.676,40.7012,32000.0
2006-02-03 12:00:00,64.7,64.82,64.64,64.76,46600.0,40.7012,40.7767,40.6635,40.739,46600.0
2006-02-03 12:05:00,64.75,64.97,64.74,64.88,35600.0,40.7327,40.8711,40.7264,40.8144,35600.0
2006-02-03 12:10:00,64.87,64.97,64.83,64.85,31500.0,40.8082,40.8711,40.783,40.7956,31500.0
2006-02-03 12:15:00,64.83,64.88,64.78,64.84,16200.0,40.783,40.8144,40.7515,40.7893,16200.0
2006-02-03 12:20:00,64.85,64.89,64.78,64.8,23200.0,40.7956,40.8207,40.7515,40.7641,23200.0
2006-02-03 12:25:00,64.84,64.87,64.78,64.83,19900.0,40.7893,40.8082,40.7515,40.783,19900.0
2006-02-03 12:30:00,64.81,64.82,64.64,64.69,25800.0,40.7704,40.7767,40.6635,40.6949,25800.0
2006-02-03 12:35:00,64.7,64.7,64.57,64.59,34200.0,40.7012,40.7012,40.6194,40.632,34200.0
2006-02-03 12:40:00,64.59,64.72,64.58,64.66,24200.0,40.632,40.7138,40.6257,40.676,24200.0
2006-02-03 12:45:00,64.67,64.79,64.67,64.77,26100.0,40.6823,40.7578,40.6823,40.7452,26100.0
2006-02-03 12:50:00,64.77,64.77,64.68,64.77,35000.0,40.7452,40.7452,40.6886,40.7452,35000.0
2006-02-03 12:55:00,64.77,64.78,64.63,64.69,21800.0,40.7452,40.7515,40.6572,40.6949,21800.0
2006-02-03 13:00:00,64.69,64.7,64.57,64.58,35900.0,40.6949,40.7012,40.6194,40.6257,35900.0
2006-02-03 13:05:00,64.57,64.57,64.39,64.4,28500.0,40.6194,40.6194,40.5062,40.5125,28500.0
2006-02-03 13:10:00,64.4,64.4,64.23,64.27,43400.0,40.5125,40.5125,40.4055,40.4307,43400.0
2006-02-03 13:15:00,64.26,64.44,64.25,64.4,28400.0,40.4244,40.5377,40.4181,40.5125,28400.0
2006-02-03 13:20:00,64.37,64.58,64.37,64.58,31400.0,40.4936,40.6257,40.4936,40.6257,31400.0
2006-02-03 13:25:00,64.58,64.64,64.37,64.4,31000.0,40.6257,40.6635,40.4936,40.5125,31000.0
2006-02-03 13:30:00,64.4,64.48,64.34,64.48,43300.0,40.5125,40.5628,40.4747,40.5628,43300.0
2006-02-03 13:35:00,64.47,64.65,64.42,64.59,25900.0,40.5565,40.6698,40.5251,40.632,25900.0
2006-02-03 13:40:00,64.58,64.6,64.46,64.55,28800.0,40.6257,40.6383,40.5502,40.6069,28800.0
2006-02-03 13:45:00,64.55,64.6,64.46,64.52,25600.0,40.6069,40.6383,40.5502,40.588,25600.0
2006-02-03 13:50:00,64.51,64.52,64.44,64.48,19200.0,40.5817,40.588,40.5377,40.5628,19200.0
2006-02-03 13:55:00,64.48,64.48,64.29,64.37,30900.0,40.5628,40.5628,40.4433,40.4936,30900.0
2006-02-03 14:00:00,64.4,64.54,64.39,64.54,48600.0,40.5125,40.6006,40.5062,40.6006,48600.0
2006-02-03 14:05:00,64.51,64.66,64.51,64.62,37500.0,40.5817,40.676,40.5817,40.6509,37500.0
2006-02-03 14:10:00,64.62,64.64,64.29,64.44,55800.0,40.6509,40.6635,40.4433,40.5377,55800.0
2006-02-03 14:15:00,64.43,64.54,64.34,64.54,36300.0,40.5314,40.6006,40.4747,40.6006,36300.0
2006-02-03 14:20:00,64.52,64.56,64.32,64.44,25900.0,40.588,40.6131,40.4622,40.5377,25900.0
2006-02-03 14:25:00,64.46,64.5,64.4,64.43,14700.0,40.5502,40.5754,40.5125,40.5314,14700.0
2006-02-03 14:30:00,64.44,64.52,64.39,64.47,22100.0,40.5377,40.588,40.5062,40.5565,22100.0
2006-02-03 14:35:00,64.44,64.52,64.41,64.51,32600.0,40.5377,40.588,40.5188,40.5817,32600.0
2006-02-03 14:40:00,64.5,64.53,64.41,64.45,38000.0,40.5754,40.5943,40.5188,40.5439,38000.0
2006-02-03 14:45:00,64.46,64.48,64.45,64.47,29100.0,40.5502,40.5628,40.5439,40.5565,29100.0
2006-02-03 14:50:00,64.47,64.48,64.37,64.37,29100.0,40.5565,40.5628,40.4936,40.4936,29100.0
2006-02-03 14:55:00,64.37,64.42,64.34,64.38,28400.0,40.4936,40.5251,40.4747,40.4999,28400.0
2006-02-03 15:00:00,64.39,64.45,64.33,64.34,49700.0,40.5062,40.5439,40.4685,40.4747,49700.0
2006-02-03 15:05:00,64.37,64.45,64.32,64.44,47500.0,40.4936,40.5439,40.4622,40.5377,47500.0
2006-02-03 15:10:00,64.44,64.54,64.44,64.45,68100.0,40.5377,40.6006,40.5377,40.5439,68100.0
2006-02-03 15:15:00,64.45,64.51,64.42,64.51,40800.0,40.5439,40.5817,40.5251,40.5817,40800.0
2006-02-03 15:20:00,64.49,64.51,64.46,64.5,24900.0,40.5691,40.5817,40.5502,40.5754,24900.0
2006-02-03 15:25:00,64.48,64.7,64.45,64.5,81400.0,40.5628,40.7012,40.5439,40.5754,81400.0
2006-02-03 15:30:00,64.51,64.52,64.34,64.46,82200.0,40.5817,40.588,40.4747,40.5502,82200.0
2006-02-03 15:35:00,64.45,64.55,64.44,64.52,37800.0,40.5439,40.6069,40.5377,40.588,37800.0
2006-02-03 15:40:00,64.5,64.51,64.45,64.5,72700.0,40.5754,40.5817,40.5439,40.5754,72700.0
2006-02-03 15:45:00,64.49,64.52,64.47,64.5,63700.0,40.5691,40.588,40.5565,40.5754,63700.0
2006-02-03 15:50:00,64.51,64.52,64.36,64.37,71000.0,40.5817,40.588,40.4873,40.4936,71000.0
2006-02-03 15:55:00,64.39,64.42,64.33,64.34,78600.0,40.5062,40.5251,40.4685,40.4747,78600.0
2006-02-06 09:30:00,64.98,65.3,64.97,65.26,87800.0,40.8774,41.0787,40.8711,41.0535,87800.0
2006-02-06 09:35:00,65.27,65.52,65.27,65.5,124100.0,41.0598,41.2171,41.0598,41.2045,124100.0
2006-02-06 09:40:00,65.51,65.85,65.5,65.85,121600.0,41.2108,41.4246,41.2045,41.4246,121600.0
2006-02-06 09:45:00,65.83,66.15,65.83,65.87,91800.0,41.4121,41.6134,41.4121,41.4372,91800.0
2006-02-06 09:50:00,65.88,65.98,65.8,65.88,65500.0,41.4435,41.5064,41.3932,41.4435,65500.0
2006-02-06 09:55:00,65.88,65.88,65.69,65.75,63700.0,41.4435,41.4435,41.324,41.3617,63700.0
2006-02-06 10:00:00,65.73,65.85,65.6,65.81,78000.0,41.3492,41.4246,41.2674,41.3995,78000.0
2006-02-06 10:05:00,65.81,65.84,65.54,65.62,49600.0,41.3995,41.4184,41.2296,41.28,49600.0
2006-02-06 10:10:00,65.62,65.78,65.57,65.6,38500.0,41.28,41.3806,41.2485,41.2674,38500.0
2006-02-06 10:15:00,65.55,65.6,65.41,65.53,55400.0,41.2359,41.2674,41.1479,41.2233,55400.0
2006-02-06 10:20:00,65.53,65.66,65.37,65.4,48500.0,41.2233,41.3051,41.1227,41.1416,48500.0
2006-02-06 10:25:00,65.4,65.45,65.3,65.4,50600.0,41.1416,41.173,41.0787,41.1416,50600.0
2006-02-06 10:30:00,65.4,65.56,65.29,65.56,45200.0,41.1416,41.2422,41.0724,41.2422,45200.0
2006-02-06 10:35:00,65.57,65.63,65.39,65.59,52500.0,41.2485,41.2863,41.1353,41.2611,52500.0
2006-02-06 10:40:00,65.58,65.88,65.55,65.84,50900.0,41.2548,41.4435,41.2359,41.4184,50900.0
2006-02-06 10:45:00,65.86,66.19,65.86,66.02,53400.0,41.4309,41.6385,41.4309,41.5316,53400.0
2006-02-06 10:50:00,66.04,66.15,65.94,65.98,40700.0,41.5442,41.6134,41.4813,41.5064,40700.0
2006-02-06 10:55:00,66.01,66.05,65.92,66.01,41700.0,41.5253,41.5505,41.4687,41.5253,41700.0
2006-02-06 11:00:00,66.02,66.25,65.97,66.25,43300.0,41.5316,41.6763,41.5001,41.6763,43300.0
2006-02-06 11:05:00,66.24,66.29,66.08,66.28,38800.0,41.67,41.7014,41.5693,41.6952,38800.0
2006-02-06 11:10:00,66.29,66.33,66.17,66.26,32800.0,41.7014,41.7266,41.626,41.6826,32800.0
2006-02-06 11:15:00,66.27,66.27,66.17,66.23,30200.0,41.6889,41.6889,41.626,41.6637,30200.0
2006-02-06 11:20:00,66.23,66.27,66.15,66.19,30100.0,41.6637,41.6889,41.6134,41.6385,30100.0
2006-02-06 11:25:00,66.2,66.21,66.16,66.16,18000.0,41.6448,41.6511,41.6197,41.6197,18000.0
2006-02-06 11:30:00,66.16,66.2,66.09,66.18,66300.0,41.6197,41.6448,41.5756,41.6322,66300.0
2006-02-06 11:35:00,66.17,66.38,66.13,66.25,38800.0,41.626,41.7581,41.6008,41.6763,38800.0
2006-02-06 11:40:00,66.25,66.33,66.15,66.27,20800.0,41.6763,41.7266,41.6134,41.6889,20800.0
2006-02-06 11:45:00,66.28,66.35,66.28,66.35,19400.0,41.6952,41.7392,41.6952,41.7392,19400.0
2006-02-06 11:50:00,66.35,66.49,66.34,66.36,20200.0,41.7392,41.8273,41.7329,41.7455,20200.0
2006-02-06 11:55:00,66.36,66.44,66.36,66.38,19100.0,41.7455,41.7958,41.7455,41.7581,19100.0
2006-02-06 12:00:00,66.37,66.47,66.32,66.33,27300.0,41.7518,41.8147,41.7203,41.7266,27300.0
2006-02-06 12:05:00,66.3,66.41,66.16,66.29,37800.0,41.7077,41.7769,41.6197,41.7014,37800.0
2006-02-06 12:10:00,66.29,66.45,66.17,66.17,45000.0,41.7014,41.8021,41.626,41.626,45000.0
2006-02-06 12:15:00,66.17,66.41,66.1,66.39,40100.0,41.626,41.7769,41.5819,41.7644,40100.0
2006-02-06 12:20:00,66.39,66.45,66.29,66.41,24000.0,41.7644,41.8021,41.7014,41.7769,24000.0
2006-02-06 12:25:00,66.41,66.41,66.22,66.25,26100.0,41.7769,41.7769,41.6574,41.6763,26100.0
2006-02-06 12:30:00,66.26,66.29,66.23,66.27,24300.0,41.6826,41.7014,41.6637,41.6889,24300.0
2006-02-06 12:35:00,66.29,66.35,66.07,66.32,20300.0,41.7014,41.7392,41.563,41.7203,20300.0
2006-02-06 12:40:00,66.32,66.38,66.29,66.35,17700.0,41.7203,41.7581,41.7014,41.7392,17700.0
2006-02-06 12:45:00,66.37,66.49,66.37,66.46,24100.0,41.7518,41.8273,41.7518,41.8084,24100.0
2006-02-06 12:50:00,66.47,66.6,66.47,66.56,35400.0,41.8147,41.8965,41.8147,41.8713,35400.0
2006-02-06 12:55:00,66.55,66.59,66.51,66.54,25000.0,41.865,41.8902,41.8398,41.8587,25000.0
2006-02-06 13:00:00,66.55,66.62,66.55,66.58,22200.0,41.865,41.909,41.865,41.8839,22200.0
2006-02-06 13:05:00,66.58,66.63,66.5,66.5,35700.0,41.8839,41.9153,41.8335,41.8335,35700.0
2006-02-06 13:10:00,66.51,66.65,66.51,66.62,15000.0,41.8398,41.9279,41.8398,41.909,15000.0
2006-02-06 13:15:00,66.63,66.63,66.54,66.6,20800.0,41.9153,41.9153,41.8587,41.8965,20800.0
2006-02-06 13:20:00,66.62,66.65,66.43,66.5,24900.0,41.909,41.9279,41.7895,41.8335,24900.0
2006-02-06 13:25:00,66.5,66.58,66.46,66.48,30800.0,41.8335,41.8839,41.8084,41.821,30800.0
2006-02-06 13:30:00,66.48,66.52,66.43,66.46,31500.0,41.821,41.8461,41.7895,41.8084,31500.0
2006-02-06 13:35:00,66.47,66.49,66.28,66.3,30600.0,41.8147,41.8273,41.6952,41.7077,30600.0
2006-02-06 13:40:00,66.29,66.3,66.0,66.0,51500.0,41.7014,41.7077,41.519,41.519,51500.0
2006-02-06 13:45:00,66.0,66.08,65.93,65.93,133300.0,41.519,41.5693,41.475,41.475,133300.0
2006-02-06 13:50:00,65.92,65.92,65.72,65.81,87600.0,41.4687,41.4687,41.3429,41.3995,87600.0
2006-02-06 13:55:00,65.81,66.13,65.77,66.1,63200.0,41.3995,41.6008,41.3743,41.5819,63200.0
2006-02-06 14:00:00,66.1,66.1,65.72,65.72,83400.0,41.5819,41.5819,41.3429,41.3429,83400.0
2006-02-06 14:05:00,65.72,65.9,65.68,65.78,41400.0,41.3429,41.4561,41.3177,41.3806,41400.0
2006-02-06 14:10:00,65.78,65.88,65.76,65.78,20300.0,41.3806,41.4435,41.368,41.3806,20300.0
2006-02-06 14:15:00,65.78,65.84,65.42,65.48,83400.0,41.3806,41.4184,41.1541,41.1919,83400.0
2006-02-06 14:20:00,65.48,65.56,65.38,65.44,57600.0,41.1919,41.2422,41.129,41.1667,57600.0
2006-02-06 14:25:00,65.45,65.5,65.31,65.4,53300.0,41.173,41.2045,41.0849,41.1416,53300.0
2006-02-06 14:30:00,65.4,65.57,65.38,65.52,65900.0,41.1416,41.2485,41.129,41.2171,65900.0
2006-02-06 14:35:00,65.54,65.55,65.4,65.4,41900.0,41.2296,41.2359,41.1416,41.1416,41900.0
2006-02-06 14:40:00,65.39,65.5,65.38,65.41,30700.0,41.1353,41.2045,41.129,41.1479,30700.0
2006-02-06 14:45:00,65.41,65.47,65.38,65.47,32200.0,41.1479,41.1856,41.129,41.1856,32200.0
2006-02-06 14:50:00,65.48,65.77,65.48,65.6,38000.0,41.1919,41.3743,41.1919,41.2674,38000.0
2006-02-06 14:55:00,65.57,65.79,65.52,65.58,38400.0,41.2485,41.3869,41.2171,41.2548,38400.0
2006-02-06 15:00:00,65.58,65.7,65.53,65.53,38700.0,41.2548,41.3303,41.2233,41.2233,38700.0
2006-02-06 15:05:00,65.55,65.64,65.53,65.63,47600.0,41.2359,41.2925,41.2233,41.2863,47600.0
2006-02-06 15:10:00,65.63,65.73,65.58,65.62,39400.0,41.2863,41.3492,41.2548,41.28,39400.0
2006-02-06 15:15:00,65.61,65.62,65.52,65.54,26100.0,41.2737,41.28,41.2171,41.2296,26100.0
2006-02-06 15:20:00,65.54,65.65,65.54,65.6,28800.0,41.2296,41.2988,41.2296,41.2674,28800.0
2006-02-06 15:25:00,65.59,65.6,65.51,65.57,45700.0,41.2611,41.2674,41.2108,41.2485,45700.0
2006-02-06 15:30:00,65.57,65.62,65.41,65.42,60400.0,41.2485,41.28,41.1479,41.1541,60400.0
2006-02-06 15:35:00,65.4,65.52,65.36,65.48,46700.0,41.1416,41.2171,41.1164,41.1919,46700.0
2006-02-06 15:40:00,65.48,65.8,65.48,65.69,48600.0,41.1919,41.3932,41.1919,41.324,48600.0
2006-02-06 15:45:00,65.68,65.77,65.57,65.66,53100.0,41.3177,41.3743,41.2485,41.3051,53100.0
2006-02-06 15:50:00,65.69,65.69,65.54,65.55,90200.0,41.324,41.324,41.2296,41.2359,90200.0
2006-02-06 15:55:00,65.56,65.64,65.56,65.64,57700.0,41.2422,41.2925,41.2422,41.2925,57700.0
2006-02-07 09:30:00,64.5,64.51,64.0,64.02,168300.0,40.5754,40.5817,40.2609,40.2734,168300.0
2006-02-07 09:35:00,64.02,64.12,63.65,63.73,107200.0,40.2734,40.3363,40.0407,40.091,107200.0
2006-02-07 09:40:00,63.78,63.78,63.57,63.76,70100.0,40.1225,40.1225,39.9904,40.1099,70100.0
2006-02-07 09:45:00,63.73,63.78,63.65,63.73,71100.0,40.091,40.1225,40.0407,40.091,71100.0
2006-02-07 09:50:00,63.73,63.77,63.45,63.45,73600.0,40.091,40.1162,39.9149,39.9149,73600.0
2006-02-07 09:55:00,63.45,63.46,63.3,63.38,104600.0,39.9149,39.9212,39.8205,39.8708,104600.0
2006-02-07 10:00:00,63.38,63.38,63.2,63.25,134200.0,39.8708,39.8708,39.7576,39.7891,134200.0
2006-02-07 10:05:00,63.22,63.33,63.15,63.26,109100.0,39.7702,39.8394,39.7261,39.7953,109100.0
2006-02-07 10:10:00,63.26,63.34,63.11,63.12,106400.0,39.7953,39.8457,39.701,39.7073,106400.0
2006-02-07 10:15:00,63.12,63.13,62.8,62.92,116800.0,39.7073,39.7136,39.506,39.5815,116800.0
2006-02-07 10:20:00,62.93,62.93,62.69,62.69,116300.0,39.5877,39.5877,39.4368,39.4368,116300.0
2006-02-07 10:25:00,62.69,62.86,62.55,62.84,78700.0,39.4368,39.5437,39.3487,39.5311,78700.0
2006-02-07 10:30:00,62.8,63.05,62.71,62.97,80200.0,39.506,39.6632,39.4494,39.6129,80200.0
2006-02-07 10:35:00,62.95,63.1,62.83,62.97,79700.0,39.6003,39.6947,39.5248,39.6129,79700.0
2006-02-07 10:40:00,62.97,62.97,62.79,62.8,92600.0,39.6129,39.6129,39.4997,39.506,92600.0
2006-02-07 10:45:00,62.79,62.82,62.72,62.79,71500.0,39.4997,39.5185,39.4556,39.4997,71500.0
2006-02-07 10:50:00,62.81,62.97,62.75,62.93,78600.0,39.5123,39.6129,39.4745,39.5877,78600.0
2006-02-07 10:55:00,62.93,63.1,62.92,62.98,63700.0,39.5877,39.6947,39.5815,39.6192,63700.0
2006-02-07 11:00:00,62.97,63.25,62.95,63.1,79800.0,39.6129,39.7891,39.6003,39.6947,79800.0
2006-02-07 11:05:00,63.09,63.46,63.08,63.35,41500.0,39.6884,39.9212,39.6821,39.852,41500.0
2006-02-07 11:10:00,63.35,63.4,63.14,63.28,87200.0,39.852,39.8834,39.7199,39.8079,87200.0
2006-02-07 11:15:00,63.27,63.29,63.07,63.08,78800.0,39.8016,39.8142,39.6758,39.6821,78800.0
2006-02-07 11:20:00,63.1,63.15,63.01,63.07,47200.0,39.6947,39.7261,39.6381,39.6758,47200.0
2006-02-07 11:25:00,63.08,63.1,62.99,63.04,39000.0,39.6821,39.6947,39.6255,39.6569,39000.0
2006-02-07 11:30:00,63.04,63.13,63.0,63.09,32700.0,39.6569,39.7136,39.6318,39.6884,32700.0
2006-02-07 11:35:00,63.13,63.3,63.0,63.1,39600.0,39.7136,39.8205,39.6318,39.6947,39600.0
2006-02-07 11:40:00,63.08,63.08,62.85,62.93,39000.0,39.6821,39.6821,39.5374,39.5877,39000.0
2006-02-07 11:45:00,62.93,63.03,62.88,62.94,29000.0,39.5877,39.6507,39.5563,39.594,29000.0
2006-02-07 11:50:00,62.93,62.95,62.8,62.85,36400.0,39.5877,39.6003,39.506,39.5374,36400.0
2006-02-07 11:55:00,62.87,62.96,62.84,62.88,32500.0,39.55,39.6066,39.5311,39.5563,32500.0
2006-02-07 12:00:00,62.88,63.03,62.88,62.98,25000.0,39.5563,39.6507,39.5563,39.6192,25000.0
2006-02-07 12:05:00,62.99,63.04,62.85,62.95,20900.0,39.6255,39.6569,39.5374,39.6003,20900.0
2006-02-07 12:10:00,62.94,63.11,62.91,63.03,54100.0,39.594,39.701,39.5752,39.6507,54100.0
2006-02-07 12:15:00,63.03,63.03,62.84,62.88,53400.0,39.6507,39.6507,39.5311,39.5563,53400.0
2006-02-07 12:20:00,62.88,62.99,62.85,62.88,29400.0,39.5563,39.6255,39.5374,39.5563,29400.0
2006-02-07 12:25:00,62.85,63.13,62.85,62.93,41500.0,39.5374,39.7136,39.5374,39.5877,41500.0
2006-02-07 12:30:00,62.9,62.98,62.85,62.98,36800.0,39.5689,39.6192,39.5374,39.6192,36800.0
2006-02-07 12:35:00,62.98,63.12,62.86,62.9,40100.0,39.6192,39.7073,39.5437,39.5689,40100.0
2006-02-07 12:40:00,62.91,62.97,62.87,62.9,19100.0,39.5752,39.6129,39.55,39.5689,19100.0
2006-02-07 12:45:00,62.94,63.03,62.93,62.99,28500.0,39.594,39.6507,39.5877,39.6255,28500.0
2006-02-07 12:50:00,62.98,62.98,62.89,62.91,21200.0,39.6192,39.6192,39.5626,39.5752,21200.0
2006-02-07 12:55:00,62.91,62.93,62.86,62.89,32100.0,39.5752,39.5877,39.5437,39.5626,32100.0
2006-02-07 13:00:00,62.9,62.92,62.84,62.84,33000.0,39.5689,39.5815,39.5311,39.5311,33000.0
2006-02-07 13:05:00,62.84,62.85,62.55,62.57,76200.0,39.5311,39.5374,39.3487,39.3613,76200.0
2006-02-07 13:10:00,62.56,62.57,62.5,62.5,48400.0,39.355,39.3613,39.3172,39.3172,48400.0
2006-02-07 13:15:00,62.51,62.52,62.4,62.42,51300.0,39.3235,39.3298,39.2543,39.2669,51300.0
2006-02-07 13:20:00,62.41,62.81,62.41,62.66,49700.0,39.2606,39.5123,39.2606,39.4179,49700.0
2006-02-07 13:25:00,62.65,62.76,62.48,62.7,38300.0,39.4116,39.4808,39.3047,39.4431,38300.0
2006-02-07 13:30:00,62.64,62.73,62.53,62.71,29600.0,39.4053,39.4619,39.3361,39.4494,29600.0
2006-02-07 13:35:00,62.72,62.92,62.69,62.83,77800.0,39.4556,39.5815,39.4368,39.5248,77800.0
2006-02-07 13:40:00,62.83,62.94,62.76,62.77,35100.0,39.5248,39.594,39.4808,39.4871,35100.0
2006-02-07 13:45:00,62.77,62.84,62.73,62.75,32700.0,39.4871,39.5311,39.4619,39.4745,32700.0
2006-02-07 13:50:00,62.75,62.77,62.63,62.68,25700.0,39.4745,39.4871,39.399,39.4305,25700.0
2006-02-07 13:55:00,62.67,62.71,62.62,62.71,20100.0,39.4242,39.4494,39.3927,39.4494,20100.0
2006-02-07 14:00:00,62.71,62.72,62.51,62.64,38400.0,39.4494,39.4556,39.3235,39.4053,38400.0
2006-02-07 14:05:00,62.63,62.74,62.47,62.57,38600.0,39.399,39.4682,39.2984,39.3613,38600.0
2006-02-07 14:10:00,62.58,62.62,62.49,62.55,42200.0,39.3676,39.3927,39.311,39.3487,42200.0
2006-02-07 14:15:00,62.57,62.59,62.5,62.51,26400.0,39.3613,39.3739,39.3172,39.3235,26400.0
2006-02-07 14:20:00,62.51,62.52,62.41,62.44,57600.0,39.3235,39.3298,39.2606,39.2795,57600.0
2006-02-07 14:25:00,62.45,62.58,62.41,62.44,51000.0,39.2858,39.3676,39.2606,39.2795,51000.0
2006-02-07 14:30:00,62.44,62.47,62.4,62.42,44800.0,39.2795,39.2984,39.2543,39.2669,44800.0
2006-02-07 14:35:00,62.42,62.44,62.27,62.3,76000.0,39.2669,39.2795,39.1726,39.1914,76000.0
2006-02-07 14:40:00,62.26,62.28,62.0,62.1,66300.0,39.1663,39.1788,39.0027,39.0656,66300.0
2006-02-07 14:45:00,62.1,62.14,62.04,62.1,45100.0,39.0656,39.0908,39.0279,39.0656,45100.0
2006-02-07 14:50:00,62.1,62.1,61.66,61.83,101800.0,39.0656,39.0656,38.7888,38.8958,101800.0
2006-02-07 14:55:00,61.83,61.85,61.72,61.83,38000.0,38.8958,38.9083,38.8266,38.8958,38000.0
2006-02-07 15:00:00,61.84,61.93,61.73,61.75,41700.0,38.9021,38.9587,38.8329,38.8454,41700.0
2006-02-07 15:05:00,61.76,62.04,61.75,61.75,60000.0,38.8517,39.0279,38.8454,38.8454,60000.0
2006-02-07 15:10:00,61.75,61.81,61.66,61.77,74900.0,38.8454,38.8832,38.7888,38.858,74900.0
2006-02-07 15:15:00,61.77,61.78,61.59,61.67,90700.0,38.858,38.8643,38.7448,38.7951,90700.0
2006-02-07 15:20:00,61.71,61.97,61.67,61.96,132000.0,38.8203,38.9838,38.7951,38.9775,132000.0
2006-02-07 15:25:00,61.95,62.12,61.94,62.04,90100.0,38.9713,39.0782,38.965,39.0279,90100.0
2006-02-07 15:30:00,62.03,62.03,61.81,61.86,54400.0,39.0216,39.0216,38.8832,38.9146,54400.0
2006-02-07 15:35:00,61.87,62.0,61.87,61.95,48400.0,38.9209,39.0027,38.9209,38.9713,48400.0
2006-02-07 15:40:00,61.96,62.08,61.89,62.07,107600.0,38.9775,39.053,38.9335,39.0467,107600.0
2006-02-07 15:45:00,62.05,62.25,61.96,62.0,147400.0,39.0342,39.16,38.9775,39.0027,147400.0
2006-02-07 15:50:00,62.0,62.07,61.9,62.03,190400.0,39.0027,39.0467,38.9398,39.0216,190400.0
2006-02-07 15:55:00,62.0,62.11,61.97,62.04,144200.0,39.0027,39.0719,38.9838,39.0279,144200.0
2006-02-08 09:30:00,62.1,62.5,62.07,62.14,66600.0,39.0656,39.3172,39.0467,39.0908,66600.0
2006-02-08 09:35:00,62.07,62.08,61.6,61.63,108000.0,39.0467,39.053,38.7511,38.7699,108000.0
2006-02-08 09:40:00,61.63,61.75,61.53,61.56,133700.0,38.7699,38.8454,38.707,38.7259,133700.0
2006-02-08 09:45:00,61.55,61.59,61.2,61.32,144100.0,38.7196,38.7448,38.4994,38.5749,144100.0
2006-02-08 09:50:00,61.15,61.31,61.1,61.16,128200.0,38.468,38.5686,38.4365,38.4743,128200.0
2006-02-08 09:55:00,61.16,61.16,60.4,60.62,161500.0,38.4743,38.4743,37.9962,38.1346,161500.0
2006-02-08 10:00:00,60.62,60.75,60.38,60.51,146700.0,38.1346,38.2164,37.9836,38.0654,146700.0
2006-02-08 10:05:00,60.53,60.85,60.52,60.85,215400.0,38.078,38.2793,38.0717,38.2793,215400.0
2006-02-08 10:10:00,60.84,61.31,60.75,61.19,150700.0,38.273,38.5686,38.2164,38.4932,150700.0
2006-02-08 10:15:00,61.19,61.3,61.07,61.3,76500.0,38.4932,38.5624,38.4177,38.5624,76500.0
2006-02-08 10:20:00,61.29,61.38,60.7,60.71,121000.0,38.5561,38.6127,38.1849,38.1912,121000.0
2006-02-08 10:25:00,60.71,60.97,60.7,60.86,70600.0,38.1912,38.3548,38.1849,38.2856,70600.0
2006-02-08 10:30:00,60.86,61.01,60.64,60.84,124200.0,38.2856,38.3799,38.1472,38.273,124200.0
2006-02-08 10:35:00,60.84,61.49,60.83,61.32,112600.0,38.273,38.6819,38.2667,38.5749,112600.0
2006-02-08 10:40:00,61.33,61.76,61.32,61.53,115400.0,38.5812,38.8517,38.5749,38.707,115400.0
2006-02-08 10:45:00,61.53,61.63,61.08,61.15,54800.0,38.707,38.7699,38.424,38.468,54800.0
2006-02-08 10:50:00,61.18,61.3,60.7,60.75,82000.0,38.4869,38.5624,38.1849,38.2164,82000.0
2006-02-08 10:55:00,60.75,60.75,60.45,60.56,108300.0,38.2164,38.2164,38.0276,38.0968,108300.0
2006-02-08 11:00:00,60.62,60.74,60.43,60.74,56300.0,38.1346,38.2101,38.0151,38.2101,56300.0
2006-02-08 11:05:00,60.73,60.76,60.31,60.41,109400.0,38.2038,38.2227,37.9396,38.0025,109400.0
2006-02-08 11:10:00,60.41,60.72,60.39,60.64,76900.0,38.0025,38.1975,37.9899,38.1472,76900.0
2006-02-08 11:15:00,60.68,60.79,60.6,60.68,45100.0,38.1723,38.2415,38.122,38.1723,45100.0
2006-02-08 11:20:00,60.66,61.05,60.66,61.03,30900.0,38.1597,38.4051,38.1597,38.3925,30900.0
2006-02-08 11:25:00,61.04,61.28,61.02,61.23,39900.0,38.3988,38.5498,38.3862,38.5183,39900.0
2006-02-08 11:30:00,61.23,61.54,61.23,61.46,187700.0,38.5183,38.7133,38.5183,38.663,187700.0
2006-02-08 11:35:00,61.46,61.46,61.27,61.29,62000.0,38.663,38.663,38.5435,38.5561,62000.0
2006-02-08 11:40:00,61.29,61.4,60.82,60.87,34400.0,38.5561,38.6253,38.2604,38.2919,34400.0
2006-02-08 11:45:00,60.86,61.12,60.86,61.12,50800.0,38.2856,38.4491,38.2856,38.4491,50800.0
2006-02-08 11:50:00,61.13,61.13,60.78,60.91,29300.0,38.4554,38.4554,38.2352,38.317,29300.0
2006-02-08 11:55:00,61.4,61.4,60.9,61.04,49600.0,38.6253,38.6253,38.3107,38.3988,49600.0
2006-02-08 12:00:00,61.04,61.35,61.04,61.3,75200.0,38.3988,38.5938,38.3988,38.5624,75200.0
2006-02-08 12:05:00,61.3,61.48,61.25,61.46,38200.0,38.5624,38.6756,38.5309,38.663,38200.0
2006-02-08 12:10:00,61.46,61.83,61.39,61.66,43300.0,38.663,38.8958,38.619,38.7888,43300.0
2006-02-08 12:15:00,61.66,61.76,61.59,61.6,26700.0,38.7888,38.8517,38.7448,38.7511,26700.0
2006-02-08 12:20:00,61.6,61.83,61.59,61.65,52600.0,38.7511,38.8958,38.7448,38.7825,52600.0
2006-02-08 12:25:00,61.61,61.61,61.37,61.4,56200.0,38.7574,38.7574,38.6064,38.6253,56200.0
2006-02-08 12:30:00,61.4,61.55,61.39,61.46,44600.0,38.6253,38.7196,38.619,38.663,44600.0
2006-02-08 12:35:00,61.46,61.49,61.3,61.48,39800.0,38.663,38.6819,38.5624,38.6756,39800.0
2006-02-08 12:40:00,61.45,61.59,61.42,61.56,44800.0,38.6567,38.7448,38.6378,38.7259,44800.0
2006-02-08 12:45:00,61.57,61.66,61.52,61.61,59300.0,38.7322,38.7888,38.7008,38.7574,59300.0
2006-02-08 12:50:00,61.61,61.61,61.51,61.51,35700.0,38.7574,38.7574,38.6945,38.6945,35700.0
2006-02-08 12:55:00,61.51,61.57,61.33,61.55,39100.0,38.6945,38.7322,38.5812,38.7196,39100.0
2006-02-08 13:00:00,61.5,61.58,61.38,61.57,43600.0,38.6882,38.7385,38.6127,38.7322,43600.0
2006-02-08 13:05:00,61.55,61.62,61.48,61.5,32800.0,38.7196,38.7637,38.6756,38.6882,32800.0
2006-02-08 13:10:00,61.5,61.7,61.5,61.69,26100.0,38.6882,38.814,38.6882,38.8077,26100.0
2006-02-08 13:15:00,61.67,61.7,61.51,61.59,38300.0,38.7951,38.814,38.6945,38.7448,38300.0
2006-02-08 13:20:00,61.58,61.65,61.35,61.48,33400.0,38.7385,38.7825,38.5938,38.6756,33400.0
2006-02-08 13:25:00,61.48,61.54,61.43,61.54,21400.0,38.6756,38.7133,38.6441,38.7133,21400.0
2006-02-08 13:30:00,61.52,61.54,61.4,61.41,35700.0,38.7008,38.7133,38.6253,38.6316,35700.0
2006-02-08 13:35:00,61.41,61.45,61.25,61.27,37500.0,38.6316,38.6567,38.5309,38.5435,37500.0
2006-02-08 13:40:00,61.26,61.34,61.23,61.25,26100.0,38.5372,38.5875,38.5183,38.5309,26100.0
2006-02-08 13:45:00,61.25,61.25,61.17,61.17,14200.0,38.5309,38.5309,38.4806,38.4806,14200.0
2006-02-08 13:50:00,61.16,61.16,60.91,61.0,28500.0,38.4743,38.4743,38.317,38.3736,28500.0
2006-02-08 13:55:00,61.0,61.2,60.95,61.06,40300.0,38.3736,38.4994,38.3422,38.4114,40300.0
2006-02-08 14:00:00,61.06,61.31,61.02,61.27,34100.0,38.4114,38.5686,38.3862,38.5435,34100.0
2006-02-08 14:05:00,61.3,61.31,61.03,61.05,29700.0,38.5624,38.5686,38.3925,38.4051,29700.0
2006-02-08 14:10:00,61.05,61.15,61.01,61.11,27400.0,38.4051,38.468,38.3799,38.4428,27400.0
2006-02-08 14:15:00,61.14,61.16,61.0,61.01,34600.0,38.4617,38.4743,38.3736,38.3799,34600.0
2006-02-08 14:20:00,61.01,61.07,60.92,61.05,28300.0,38.3799,38.4177,38.3233,38.4051,28300.0
2006-02-08 14:25:00,61.05,61.1,60.99,61.07,21100.0,38.4051,38.4365,38.3673,38.4177,21100.0
2006-02-08 14:30:00,61.07,61.17,60.96,60.97,30000.0,38.4177,38.4806,38.3485,38.3548,30000.0
2006-02-08 14:35:00,60.97,61.0,60.83,61.0,44900.0,38.3548,38.3736,38.2667,38.3736,44900.0
2006-02-08 14:40:00,60.95,61.07,60.95,60.99,41300.0,38.3422,38.4177,38.3422,38.3673,41300.0
2006-02-08 14:45:00,60.99,61.0,60.96,60.98,35100.0,38.3673,38.3736,38.3485,38.361,35100.0
2006-02-08 14:50:00,60.97,61.11,60.97,61.09,31500.0,38.3548,38.4428,38.3548,38.4302,31500.0
2006-02-08 14:55:00,61.09,61.17,61.05,61.09,26500.0,38.4302,38.4806,38.4051,38.4302,26500.0
2006-02-08 15:00:00,61.1,61.2,61.05,61.17,49300.0,38.4365,38.4994,38.4051,38.4806,49300.0
2006-02-08 15:05:00,61.14,61.34,61.1,61.28,46700.0,38.4617,38.5875,38.4365,38.5498,46700.0
2006-02-08 15:10:00,61.28,61.36,61.17,61.36,32500.0,38.5498,38.6001,38.4806,38.6001,32500.0
2006-02-08 15:15:00,61.36,61.36,61.18,61.32,32200.0,38.6001,38.6001,38.4869,38.5749,32200.0
2006-02-08 15:20:00,61.31,61.46,61.29,61.34,42900.0,38.5686,38.663,38.5561,38.5875,42900.0
2006-02-08 15:25:00,61.34,61.38,61.29,61.3,27300.0,38.5875,38.6127,38.5561,38.5624,27300.0
2006-02-08 15:30:00,61.31,61.39,61.31,61.37,32700.0,38.5686,38.619,38.5686,38.6064,32700.0
2006-02-08 15:35:00,61.37,61.68,61.37,61.58,49600.0,38.6064,38.8014,38.6064,38.7385,49600.0
2006-02-08 15:40:00,61.57,61.59,61.47,61.54,45500.0,38.7322,38.7448,38.6693,38.7133,45500.0
2006-02-08 15:45:00,61.54,61.68,61.48,61.52,70100.0,38.7133,38.8014,38.6756,38.7008,70100.0
2006-02-08 15:50:00,61.54,61.78,61.51,61.6,106100.0,38.7133,38.8643,38.6945,38.7511,106100.0
2006-02-08 15:55:00,61.61,61.67,61.45,61.54,81300.0,38.7574,38.7951,38.6567,38.7133,81300.0
2006-02-09 09:30:00,61.85,61.93,61.75,61.75,72500.0,38.9083,38.9587,38.8454,38.8454,72500.0
2006-02-09 09:35:00,61.75,61.9,61.62,61.85,57200.0,38.8454,38.9398,38.7637,38.9083,57200.0
2006-02-09 09:40:00,61.85,62.06,61.68,62.0,78100.0,38.9083,39.0405,38.8014,39.0027,78100.0
2006-02-09 09:45:00,62.0,62.47,61.94,62.34,87300.0,39.0027,39.2984,38.965,39.2166,87300.0
2006-02-09 09:50:00,62.35,63.04,62.34,63.04,95500.0,39.2229,39.6569,39.2166,39.6569,95500.0
2006-02-09 09:55:00,63.05,63.2,62.96,63.04,95500.0,39.6632,39.7576,39.6066,39.6569,95500.0
2006-02-09 10:00:00,63.1,63.18,62.74,62.92,114800.0,39.6947,39.745,39.4682,39.5815,114800.0
2006-02-09 10:05:00,62.91,62.92,62.68,62.7,84300.0,39.5752,39.5815,39.4305,39.4431,84300.0
2006-02-09 10:10:00,62.7,62.7,62.48,62.51,67500.0,39.4431,39.4431,39.3047,39.3235,67500.0
2006-02-09 10:15:00,62.52,62.59,62.27,62.31,66600.0,39.3298,39.3739,39.1726,39.1977,66600.0
2006-02-09 10:20:00,62.3,62.32,62.12,62.2,63700.0,39.1914,39.204,39.0782,39.1285,63700.0
2006-02-09 10:25:00,62.2,62.54,62.15,62.31,60600.0,39.1285,39.3424,39.0971,39.1977,60600.0
2006-02-09 10:30:00,62.3,62.3,61.65,61.8,136800.0,39.1914,39.1914,38.7825,38.8769,136800.0
2006-02-09 10:35:00,61.79,61.85,61.4,61.51,164200.0,38.8706,38.9083,38.6253,38.6945,164200.0
2006-02-09 10:40:00,61.49,61.7,61.48,61.63,117800.0,38.6819,38.814,38.6756,38.7699,117800.0
2006-02-09 10:45:00,61.62,61.85,61.56,61.58,169500.0,38.7637,38.9083,38.7259,38.7385,169500.0
2006-02-09 10:50:00,61.5,61.87,61.5,61.85,126200.0,38.6882,38.9209,38.6882,38.9083,126200.0
2006-02-09 10:55:00,61.81,61.87,61.61,61.8,82300.0,38.8832,38.9209,38.7574,38.8769,82300.0
2006-02-09 11:00:00,61.8,62.15,61.8,62.0,98400.0,38.8769,39.0971,38.8769,39.0027,98400.0
2006-02-09 11:05:00,62.02,62.02,61.77,61.77,51400.0,39.0153,39.0153,38.858,38.858,51400.0
2006-02-09 11:10:00,61.77,61.82,61.6,61.64,48500.0,38.858,38.8895,38.7511,38.7762,48500.0
2006-02-09 11:15:00,61.64,61.9,61.63,61.76,27200.0,38.7762,38.9398,38.7699,38.8517,27200.0
2006-02-09 11:20:00,61.78,61.83,61.7,61.7,25000.0,38.8643,38.8958,38.814,38.814,25000.0
2006-02-09 11:25:00,61.69,61.69,61.56,61.58,23900.0,38.8077,38.8077,38.7259,38.7385,23900.0
2006-02-09 11:30:00,61.55,61.55,61.39,61.4,38300.0,38.7196,38.7196,38.619,38.6253,38300.0
2006-02-09 11:35:00,61.42,61.55,61.41,61.53,44200.0,38.6378,38.7196,38.6316,38.707,44200.0
2006-02-09 11:40:00,61.52,61.79,61.52,61.74,34600.0,38.7008,38.8706,38.7008,38.8391,34600.0
2006-02-09 11:45:00,61.73,61.96,61.71,61.95,53700.0,38.8329,38.9775,38.8203,38.9713,53700.0
2006-02-09 11:50:00,61.95,62.0,61.89,61.94,30200.0,38.9713,39.0027,38.9335,38.965,30200.0
2006-02-09 11:55:00,61.98,61.99,61.78,61.79,35900.0,38.9901,38.9964,38.8643,38.8706,35900.0
2006-02-09 12:00:00,61.78,61.85,61.69,61.75,18000.0,38.8643,38.9083,38.8077,38.8454,18000.0
2006-02-09 12:05:00,61.76,61.76,61.58,61.58,24600.0,38.8517,38.8517,38.7385,38.7385,24600.0
2006-02-09 12:10:00,61.59,61.6,61.51,61.55,22200.0,38.7448,38.7511,38.6945,38.7196,22200.0
2006-02-09 12:15:00,61.55,61.71,61.53,61.62,27800.0,38.7196,38.8203,38.707,38.7637,27800.0
2006-02-09 12:20:00,61.61,61.75,61.53,61.62,24000.0,38.7574,38.8454,38.707,38.7637,24000.0
2006-02-09 12:25:00,61.61,61.72,61.6,61.71,22700.0,38.7574,38.8266,38.7511,38.8203,22700.0
2006-02-09 12:30:00,61.72,61.72,61.57,61.57,20100.0,38.8266,38.8266,38.7322,38.7322,20100.0
2006-02-09 12:35:00,61.57,61.6,61.5,61.56,38300.0,38.7322,38.7511,38.6882,38.7259,38300.0
2006-02-09 12:40:00,61.55,61.6,61.52,61.52,23500.0,38.7196,38.7511,38.7008,38.7008,23500.0
2006-02-09 12:45:00,61.52,61.56,61.4,61.54,56300.0,38.7008,38.7259,38.6253,38.7133,56300.0
2006-02-09 12:50:00,61.5,61.55,61.44,61.45,24900.0,38.6882,38.7196,38.6504,38.6567,24900.0
2006-02-09 12:55:00,61.47,61.55,61.44,61.49,28300.0,38.6693,38.7196,38.6504,38.6819,28300.0
2006-02-09 13:00:00,61.49,61.62,61.45,61.47,31800.0,38.6819,38.7637,38.6567,38.6693,31800.0
2006-02-09 13:05:00,61.48,61.5,61.25,61.25,29600.0,38.6756,38.6882,38.5309,38.5309,29600.0
2006-02-09 13:10:00,61.25,61.25,61.08,61.16,63500.0,38.5309,38.5309,38.424,38.4743,63500.0
2006-02-09 13:15:00,61.17,61.17,60.88,60.96,39500.0,38.4806,38.4806,38.2981,38.3485,39500.0
2006-02-09 13:20:00,60.96,60.98,60.84,60.92,30100.0,38.3485,38.361,38.273,38.3233,30100.0
2006-02-09 13:25:00,60.92,60.96,60.79,60.9,54300.0,38.3233,38.3485,38.2415,38.3107,54300.0
2006-02-09 13:30:00,60.9,61.07,60.84,61.04,59000.0,38.3107,38.4177,38.273,38.3988,59000.0
2006-02-09 13:35:00,61.04,61.08,60.95,61.06,27900.0,38.3988,38.424,38.3422,38.4114,27900.0
2006-02-09 13:40:00,61.06,61.33,61.02,61.16,39300.0,38.4114,38.5812,38.3862,38.4743,39300.0
2006-02-09 13:45:00,61.16,61.16,60.95,61.05,43800.0,38.4743,38.4743,38.3422,38.4051,43800.0
2006-02-09 13:50:00,61.05,61.05,60.76,60.82,59100.0,38.4051,38.4051,38.2227,38.2604,59100.0
2006-02-09 13:55:00,60.84,60.87,60.79,60.84,26100.0,38.273,38.2919,38.2415,38.273,26100.0
2006-02-09 14:00:00,60.84,60.86,60.7,60.72,42300.0,38.273,38.2856,38.1849,38.1975,42300.0
2006-02-09 14:05:00,60.72,60.72,60.38,60.47,68100.0,38.1975,38.1975,37.9836,38.0402,68100.0
2006-02-09 14:10:00,60.48,60.5,60.3,60.35,77600.0,38.0465,38.0591,37.9333,37.9647,77600.0
2006-02-09 14:15:00,60.35,60.35,60.2,60.2,77100.0,37.9647,37.9647,37.8704,37.8704,77100.0
2006-02-09 14:20:00,60.21,60.53,60.21,60.26,74400.0,37.8767,38.078,37.8767,37.9081,74400.0
2006-02-09 14:25:00,60.3,60.45,60.27,60.36,46000.0,37.9333,38.0276,37.9144,37.971,46000.0
2006-02-09 14:30:00,60.35,60.36,60.24,60.26,114100.0,37.9647,37.971,37.8955,37.9081,114100.0
2006-02-09 14:35:00,60.25,60.45,60.02,60.13,147900.0,37.9018,38.0276,37.7571,37.8263,147900.0
2006-02-09 14:40:00,60.13,60.13,59.75,59.81,113700.0,37.8263,37.8263,37.5873,37.625,113700.0
2006-02-09 14:45:00,59.81,60.01,59.74,59.87,95600.0,37.625,37.7508,37.581,37.6628,95600.0
2006-02-09 14:50:00,59.87,59.87,59.59,59.67,112000.0,37.6628,37.6628,37.4866,37.537,112000.0
2006-02-09 14:55:00,59.67,59.71,59.29,59.31,86700.0,37.537,37.5621,37.2979,37.3105,86700.0
2006-02-09 15:00:00,59.3,59.65,59.3,59.5,109300.0,37.3042,37.5244,37.3042,37.43,109300.0
2006-02-09 15:05:00,59.5,59.5,59.31,59.45,77700.0,37.43,37.43,37.3105,37.3986,77700.0
2006-02-09 15:10:00,59.45,60.39,59.34,59.48,71600.0,37.3986,37.9899,37.3294,37.4174,71600.0
2006-02-09 15:15:00,59.49,59.89,59.47,59.7,69700.0,37.4237,37.6754,37.4111,37.5558,69700.0
2006-02-09 15:20:00,59.65,59.88,59.55,59.87,93600.0,37.5244,37.6691,37.4615,37.6628,93600.0
2006-02-09 15:25:00,59.87,59.88,59.59,59.63,60700.0,37.6628,37.6691,37.4866,37.5118,60700.0
2006-02-09 15:30:00,59.62,59.66,59.3,59.39,106000.0,37.5055,37.5307,37.3042,37.3608,106000.0
2006-02-09 15:35:00,59.4,59.52,59.28,59.29,152700.0,37.3671,37.4426,37.2916,37.2979,152700.0
2006-02-09 15:40:00,59.29,59.3,59.0,59.05,170300.0,37.2979,37.3042,37.1155,37.1469,170300.0
2006-02-09 15:45:00,59.05,59.22,59.02,59.17,160800.0,37.1469,37.2539,37.1281,37.2224,160800.0
2006-02-09 15:50:00,59.2,59.25,59.1,59.16,113900.0,37.2413,37.2727,37.1784,37.2161,113900.0
2006-02-09 15:55:00,59.17,59.25,59.12,59.24,188300.0,37.2224,37.2727,37.191,37.2665,188300.0
2006-02-10 09:30:00,59.93,59.93,59.24,59.3,95800.0,37.7005,37.7005,37.2665,37.3042,95800.0
2006-02-10 09:35:00,59.29,59.29,58.15,58.44,150900.0,37.2979,37.2979,36.5808,36.7632,150900.0
2006-02-10 09:40:00,58.45,58.91,58.42,58.65,129400.0,36.7695,37.0589,36.7506,36.8953,129400.0
2006-02-10 09:45:00,58.69,59.19,58.66,59.19,181000.0,36.9205,37.235,36.9016,37.235,181000.0
2006-02-10 09:50:00,59.19,59.22,58.92,59.16,205900.0,37.235,37.2539,37.0652,37.2161,205900.0
2006-02-10 09:55:00,59.2,59.22,59.04,59.1,250000.0,37.2413,37.2539,37.1406,37.1784,250000.0
2006-02-10 10:00:00,59.1,59.1,58.72,58.84,109900.0,37.1784,37.1784,36.9393,37.0148,109900.0
2006-02-10 10:05:00,58.84,58.95,58.82,58.82,77800.0,37.0148,37.084,37.0022,37.0022,77800.0
2006-02-10 10:10:00,58.83,58.95,58.35,58.95,86200.0,37.0085,37.084,36.7066,37.084,86200.0
2006-02-10 10:15:00,58.94,59.0,58.55,58.56,55200.0,37.0777,37.1155,36.8324,36.8387,55200.0
2006-02-10 10:20:00,58.53,58.54,58.28,58.28,86400.0,36.8198,36.8261,36.6625,36.6625,86400.0
2006-02-10 10:25:00,58.28,58.33,57.85,58.05,157600.0,36.6625,36.694,36.392,36.5179,157600.0
2006-02-10 10:30:00,58.02,58.12,57.86,58.12,93900.0,36.499,36.5619,36.3983,36.5619,93900.0
2006-02-10 10:35:00,58.12,58.12,57.62,57.77,90100.0,36.5619,36.5619,36.2474,36.3417,90100.0
2006-02-10 10:40:00,57.77,57.77,57.59,57.75,114400.0,36.3417,36.3417,36.2285,36.3291,114400.0
2006-02-10 10:45:00,57.75,57.89,57.68,57.89,118000.0,36.3291,36.4172,36.2851,36.4172,118000.0
2006-02-10 10:50:00,57.89,58.23,57.88,58.17,92600.0,36.4172,36.6311,36.4109,36.5933,92600.0
2006-02-10 10:55:00,58.16,58.22,57.82,57.84,70800.0,36.5871,36.6248,36.3732,36.3858,70800.0
2006-02-10 11:00:00,57.9,58.09,57.81,58.09,73600.0,36.4235,36.543,36.3669,36.543,73600.0
2006-02-10 11:05:00,58.0,58.1,57.91,57.92,112100.0,36.4864,36.5493,36.4298,36.4361,112100.0
2006-02-10 11:10:00,57.93,57.94,57.75,57.75,77300.0,36.4424,36.4487,36.3291,36.3291,77300.0
2006-02-10 11:15:00,57.78,58.05,57.76,57.93,108600.0,36.348,36.5179,36.3354,36.4424,108600.0
2006-02-10 11:20:00,57.95,57.99,57.86,57.97,34600.0,36.4549,36.4801,36.3983,36.4675,34600.0
2006-02-10 11:25:00,57.96,58.1,57.9,58.04,60000.0,36.4612,36.5493,36.4235,36.5116,60000.0
2006-02-10 11:30:00,58.07,58.24,58.01,58.2,46700.0,36.5304,36.6374,36.4927,36.6122,46700.0
2006-02-10 11:35:00,58.2,58.55,58.09,58.54,68900.0,36.6122,36.8324,36.543,36.8261,68900.0
2006-02-10 11:40:00,58.55,58.72,58.51,58.65,126100.0,36.8324,36.9393,36.8072,36.8953,126100.0
2006-02-10 11:45:00,58.65,58.83,58.59,58.59,62400.0,36.8953,37.0085,36.8576,36.8576,62400.0
2006-02-10 11:50:00,58.63,58.89,58.62,58.67,54800.0,36.8827,37.0463,36.8764,36.9079,54800.0
2006-02-10 11:55:00,58.67,58.7,58.38,58.38,59700.0,36.9079,36.9268,36.7255,36.7255,59700.0
2006-02-10 12:00:00,58.39,58.57,58.35,58.57,39900.0,36.7317,36.845,36.7066,36.845,39900.0
2006-02-10 12:05:00,58.57,58.84,58.57,58.7,81800.0,36.845,37.0148,36.845,36.9268,81800.0
2006-02-10 12:10:00,58.7,58.9,58.7,58.87,60000.0,36.9268,37.0526,36.9268,37.0337,60000.0
2006-02-10 12:15:00,58.86,59.04,58.84,58.93,54900.0,37.0274,37.1406,37.0148,37.0714,54900.0
2006-02-10 12:20:00,58.92,59.09,58.85,59.0,66500.0,37.0652,37.1721,37.0211,37.1155,66500.0
2006-02-10 12:25:00,59.0,59.01,58.85,58.91,48000.0,37.1155,37.1218,37.0211,37.0589,48000.0
2006-02-10 12:30:00,58.93,58.93,58.84,58.93,30400.0,37.0714,37.0714,37.0148,37.0714,30400.0
2006-02-10 12:35:00,58.92,59.12,58.87,59.12,32300.0,37.0652,37.191,37.0337,37.191,32300.0
2006-02-10 12:40:00,59.12,59.3,59.12,59.15,57300.0,37.191,37.3042,37.191,37.2098,57300.0
2006-02-10 12:45:00,59.15,59.15,58.84,58.88,42100.0,37.2098,37.2098,37.0148,37.04,42100.0
2006-02-10 12:50:00,58.89,58.95,58.72,58.74,67100.0,37.0463,37.084,36.9393,36.9519,67100.0
2006-02-10 12:55:00,58.73,58.77,58.44,58.48,55000.0,36.9456,36.9708,36.7632,36.7884,55000.0
2006-02-10 13:00:00,58.49,58.49,58.29,58.35,53300.0,36.7947,36.7947,36.6688,36.7066,53300.0
2006-02-10 13:05:00,58.35,58.35,58.13,58.14,67200.0,36.7066,36.7066,36.5682,36.5745,67200.0
2006-02-10 13:10:00,58.15,58.47,58.09,58.26,42000.0,36.5808,36.7821,36.543,36.65,42000.0
2006-02-10 13:15:00,58.26,58.35,58.17,58.18,27500.0,36.65,36.7066,36.5933,36.5996,27500.0
2006-02-10 13:20:00,58.21,58.4,58.18,58.33,33600.0,36.6185,36.738,36.5996,36.694,33600.0
2006-02-10 13:25:00,58.33,58.35,58.15,58.34,34500.0,36.694,36.7066,36.5808,36.7003,34500.0
2006-02-10 13:30:00,58.34,58.42,58.22,58.3,24400.0,36.7003,36.7506,36.6248,36.6751,24400.0
2006-02-10 13:35:00,58.31,58.4,58.24,58.4,42300.0,36.6814,36.738,36.6374,36.738,42300.0
2006-02-10 13:40:00,58.4,58.42,58.29,58.42,30200.0,36.738,36.7506,36.6688,36.7506,30200.0
2006-02-10 13:45:00,58.45,58.5,58.3,58.39,26000.0,36.7695,36.8009,36.6751,36.7317,26000.0
2006-02-10 13:50:00,58.39,58.5,58.39,58.5,22900.0,36.7317,36.8009,36.7317,36.8009,22900.0
2006-02-10 13:55:00,58.5,58.52,58.31,58.52,35200.0,36.8009,36.8135,36.6814,36.8135,35200.0
2006-02-10 14:00:00,58.53,58.62,58.44,58.46,35800.0,36.8198,36.8764,36.7632,36.7758,35800.0
2006-02-10 14:05:00,58.46,58.78,58.44,58.71,47400.0,36.7758,36.9771,36.7632,36.933,47400.0
2006-02-10 14:10:00,58.74,58.77,58.54,58.65,43700.0,36.9519,36.9708,36.8261,36.8953,43700.0
2006-02-10 14:15:00,58.61,58.69,58.56,58.64,26000.0,36.8701,36.9205,36.8387,36.889,26000.0
2006-02-10 14:20:00,58.65,58.69,58.42,58.43,33700.0,36.8953,36.9205,36.7506,36.7569,33700.0
2006-02-10 14:25:00,58.43,58.66,58.42,58.63,29200.0,36.7569,36.9016,36.7506,36.8827,29200.0
2006-02-10 14:30:00,58.63,58.74,58.52,58.71,32900.0,36.8827,36.9519,36.8135,36.933,32900.0
2006-02-10 14:35:00,58.7,58.88,58.65,58.88,55600.0,36.9268,37.04,36.8953,37.04,55600.0
2006-02-10 14:40:00,58.9,58.99,58.7,58.75,68800.0,37.0526,37.1092,36.9268,36.9582,68800.0
2006-02-10 14:45:00,58.76,58.91,58.72,58.88,31000.0,36.9645,37.0589,36.9393,37.04,31000.0
2006-02-10 14:50:00,58.89,58.96,58.79,58.94,63700.0,37.0463,37.0903,36.9834,37.0777,63700.0
2006-02-10 14:55:00,58.93,59.08,58.86,58.94,49900.0,37.0714,37.1658,37.0274,37.0777,49900.0
2006-02-10 15:00:00,58.93,59.1,58.92,59.0,34600.0,37.0714,37.1784,37.0652,37.1155,34600.0
2006-02-10 15:05:00,59.0,59.06,58.93,59.02,45200.0,37.1155,37.1532,37.0714,37.1281,45200.0
2006-02-10 15:10:00,59.03,59.32,59.03,59.3,64400.0,37.1344,37.3168,37.1344,37.3042,64400.0
2006-02-10 15:15:00,59.31,59.37,59.15,59.17,88900.0,37.3105,37.3482,37.2098,37.2224,88900.0
2006-02-10 15:20:00,59.2,59.37,59.17,59.28,51700.0,37.2413,37.3482,37.2224,37.2916,51700.0
2006-02-10 15:25:00,59.27,59.31,59.15,59.21,39500.0,37.2853,37.3105,37.2098,37.2476,39500.0
2006-02-10 15:30:00,59.22,59.29,59.06,59.09,68300.0,37.2539,37.2979,37.1532,37.1721,68300.0
2006-02-10 15:35:00,59.09,59.13,58.98,59.12,53000.0,37.1721,37.1973,37.1029,37.191,53000.0
2006-02-10 15:40:00,59.12,59.18,58.95,58.95,48700.0,37.191,37.2287,37.084,37.084,48700.0
2006-02-10 15:45:00,58.95,59.01,58.81,58.85,61800.0,37.084,37.1218,36.996,37.0211,61800.0
2006-02-10 15:50:00,58.86,58.95,58.84,58.85,72100.0,37.0274,37.084,37.0148,37.0211,72100.0
2006-02-10 15:55:00,58.85,58.92,58.78,58.87,78900.0,37.0211,37.0652,36.9771,37.0337,78900.0
2006-02-13 09:30:00,59.17,59.17,59.0,59.15,83700.0,37.2224,37.2224,37.1155,37.2098,83700.0
2006-02-13 09:35:00,59.15,59.35,59.0,59.02,63500.0,37.2098,37.3357,37.1155,37.1281,63500.0
2006-02-13 09:40:00,59.03,59.04,58.11,58.21,137600.0,37.1344,37.1406,36.5556,36.6185,137600.0
2006-02-13 09:45:00,58.2,58.55,58.03,58.37,121900.0,36.6122,36.8324,36.5053,36.7192,121900.0
2006-02-13 09:50:00,58.35,58.46,58.24,58.27,109500.0,36.7066,36.7758,36.6374,36.6563,109500.0
2006-02-13 09:55:00,58.27,58.35,58.14,58.35,130900.0,36.6563,36.7066,36.5745,36.7066,130900.0
2006-02-13 10:00:00,58.35,58.76,58.35,58.75,112200.0,36.7066,36.9645,36.7066,36.9582,112200.0
2006-02-13 10:05:00,58.74,59.02,58.6,58.97,82800.0,36.9519,37.1281,36.8638,37.0966,82800.0
2006-02-13 10:10:00,58.95,59.13,58.87,59.0,97900.0,37.084,37.1973,37.0337,37.1155,97900.0
2006-02-13 10:15:00,59.0,59.1,58.8,58.81,61000.0,37.1155,37.1784,36.9897,36.996,61000.0
2006-02-13 10:20:00,58.81,59.03,58.77,58.87,56900.0,36.996,37.1344,36.9708,37.0337,56900.0
2006-02-13 10:25:00,58.87,59.08,58.84,58.96,43700.0,37.0337,37.1658,37.0148,37.0903,43700.0
2006-02-13 10:30:00,58.89,58.97,58.59,58.6,142900.0,37.0463,37.0966,36.8576,36.8638,142900.0
2006-02-13 10:35:00,58.6,58.92,58.55,58.91,61000.0,36.8638,37.0652,36.8324,37.0589,61000.0
2006-02-13 10:40:00,58.9,58.95,58.72,58.77,54600.0,37.0526,37.084,36.9393,36.9708,54600.0
2006-02-13 10:45:00,58.74,58.97,58.66,58.82,61800.0,36.9519,37.0966,36.9016,37.0022,61800.0
2006-02-13 10:50:00,58.81,59.03,58.76,58.87,79000.0,36.996,37.1344,36.9645,37.0337,79000.0
2006-02-13 10:55:00,58.91,58.93,58.79,58.8,58500.0,37.0589,37.0714,36.9834,36.9897,58500.0
2006-02-13 11:00:00,58.8,59.04,58.8,58.99,71200.0,36.9897,37.1406,36.9897,37.1092,71200.0
2006-02-13 11:05:00,58.99,59.07,58.94,59.05,80000.0,37.1092,37.1595,37.0777,37.1469,80000.0
2006-02-13 11:10:00,59.09,59.3,59.09,59.16,61100.0,37.1721,37.3042,37.1721,37.2161,61100.0
2006-02-13 11:15:00,59.17,59.35,59.12,59.12,83600.0,37.2224,37.3357,37.191,37.191,83600.0
2006-02-13 11:20:00,59.14,59.17,58.91,58.98,30000.0,37.2035,37.2224,37.0589,37.1029,30000.0
2006-02-13 11:25:00,58.97,58.98,58.81,58.86,33600.0,37.0966,37.1029,36.996,37.0274,33600.0
2006-02-13 11:30:00,58.85,58.91,58.73,58.75,32200.0,37.0211,37.0589,36.9456,36.9582,32200.0
2006-02-13 11:35:00,58.74,59.02,58.7,58.95,42000.0,36.9519,37.1281,36.9268,37.084,42000.0
2006-02-13 11:40:00,58.95,59.04,58.87,58.88,51700.0,37.084,37.1406,37.0337,37.04,51700.0
2006-02-13 11:45:00,58.9,59.04,58.87,58.91,29800.0,37.0526,37.1406,37.0337,37.0589,29800.0
2006-02-13 11:50:00,58.91,59.03,58.89,59.02,18300.0,37.0589,37.1344,37.0463,37.1281,18300.0
2006-02-13 11:55:00,59.03,59.13,58.99,59.13,17400.0,37.1344,37.1973,37.1092,37.1973,17400.0
2006-02-13 12:00:00,59.13,59.2,59.04,59.2,23700.0,37.1973,37.2413,37.1406,37.2413,23700.0
2006-02-13 12:05:00,59.2,59.25,59.06,59.08,23100.0,37.2413,37.2727,37.1532,37.1658,23100.0
2006-02-13 12:10:00,59.08,59.11,59.06,59.1,13700.0,37.1658,37.1847,37.1532,37.1784,13700.0
2006-02-13 12:15:00,59.1,59.11,58.99,59.07,20300.0,37.1784,37.1847,37.1092,37.1595,20300.0
2006-02-13 12:20:00,59.09,59.15,59.03,59.15,29600.0,37.1721,37.2098,37.1344,37.2098,29600.0
2006-02-13 12:25:00,59.15,59.2,59.12,59.13,23500.0,37.2098,37.2413,37.191,37.1973,23500.0
2006-02-13 12:30:00,59.14,59.15,59.03,59.03,18100.0,37.2035,37.2098,37.1344,37.1344,18100.0
2006-02-13 12:35:00,59.06,59.07,58.8,58.8,34600.0,37.1532,37.1595,36.9897,36.9897,34600.0
2006-02-13 12:40:00,58.8,59.11,58.65,58.93,51600.0,36.9897,37.1847,36.8953,37.0714,51600.0
2006-02-13 12:45:00,58.93,59.13,58.87,59.02,39600.0,37.0714,37.1973,37.0337,37.1281,39600.0
2006-02-13 12:50:00,59.0,59.1,58.9,58.97,26000.0,37.1155,37.1784,37.0526,37.0966,26000.0
2006-02-13 12:55:00,58.94,58.97,58.76,58.81,33100.0,37.0777,37.0966,36.9645,36.996,33100.0
2006-02-13 13:00:00,58.82,59.04,58.81,58.93,30700.0,37.0022,37.1406,36.996,37.0714,30700.0
2006-02-13 13:05:00,58.94,58.96,58.84,58.84,16300.0,37.0777,37.0903,37.0148,37.0148,16300.0
2006-02-13 13:10:00,58.8,58.8,58.55,58.6,34700.0,36.9897,36.9897,36.8324,36.8638,34700.0
2006-02-13 13:15:00,58.6,58.69,58.48,58.49,58000.0,36.8638,36.9205,36.7884,36.7947,58000.0
2006-02-13 13:20:00,58.5,58.58,58.41,58.47,34200.0,36.8009,36.8513,36.7443,36.7821,34200.0
2006-02-13 13:25:00,58.48,58.48,58.17,58.27,56100.0,36.7884,36.7884,36.5933,36.6563,56100.0
2006-02-13 13:30:00,58.27,58.34,58.15,58.21,54400.0,36.6563,36.7003,36.5808,36.6185,54400.0
2006-02-13 13:35:00,58.21,58.3,58.05,58.08,41100.0,36.6185,36.6751,36.5179,36.5367,41100.0
2006-02-13 13:40:00,58.08,58.2,57.97,58.14,109200.0,36.5367,36.6122,36.4675,36.5745,109200.0
2006-02-13 13:45:00,58.16,58.39,58.16,58.34,42700.0,36.5871,36.7317,36.5871,36.7003,42700.0
2006-02-13 13:50:00,58.35,58.38,57.97,58.27,37300.0,36.7066,36.7255,36.4675,36.6563,37300.0
2006-02-13 13:55:00,58.27,58.3,58.05,58.08,48400.0,36.6563,36.6751,36.5179,36.5367,48400.0
2006-02-13 14:00:00,58.04,58.19,58.04,58.05,39800.0,36.5116,36.6059,36.5116,36.5179,39800.0
2006-02-13 14:05:00,58.02,58.16,58.0,58.16,44200.0,36.499,36.5871,36.4864,36.5871,44200.0
2006-02-13 14:10:00,58.15,58.16,57.93,57.93,50300.0,36.5808,36.5871,36.4424,36.4424,50300.0
2006-02-13 14:15:00,57.94,58.12,57.94,58.04,69400.0,36.4487,36.5619,36.4487,36.5116,69400.0
2006-02-13 14:20:00,58.05,58.09,57.99,58.0,52300.0,36.5179,36.543,36.4801,36.4864,52300.0
2006-02-13 14:25:00,57.99,58.01,57.9,57.91,29100.0,36.4801,36.4927,36.4235,36.4298,29100.0
2006-02-13 14:30:00,57.93,57.93,57.78,57.92,71800.0,36.4424,36.4424,36.348,36.4361,71800.0
2006-02-13 14:35:00,57.93,58.0,57.93,57.93,45700.0,36.4424,36.4864,36.4424,36.4424,45700.0
2006-02-13 14:40:00,57.92,58.07,57.89,58.07,40300.0,36.4361,36.5304,36.4172,36.5304,40300.0
2006-02-13 14:45:00,58.08,58.08,57.97,57.98,21300.0,36.5367,36.5367,36.4675,36.4738,21300.0
2006-02-13 14:50:00,57.99,58.0,57.92,57.96,42000.0,36.4801,36.4864,36.4361,36.4612,42000.0
2006-02-13 14:55:00,57.95,58.01,57.83,57.85,23700.0,36.4549,36.4927,36.3795,36.392,23700.0
2006-02-13 15:00:00,57.85,57.95,57.78,57.92,58600.0,36.392,36.4549,36.348,36.4361,58600.0
2006-02-13 15:05:00,57.95,57.96,57.87,57.87,50100.0,36.4549,36.4612,36.4046,36.4046,50100.0
2006-02-13 15:10:00,57.87,57.88,57.78,57.87,40600.0,36.4046,36.4109,36.348,36.4046,40600.0
2006-02-13 15:15:00,57.89,57.92,57.78,57.83,37800.0,36.4172,36.4361,36.348,36.3795,37800.0
2006-02-13 15:20:00,57.83,57.89,57.81,57.82,47200.0,36.3795,36.4172,36.3669,36.3732,47200.0
2006-02-13 15:25:00,57.82,57.84,57.71,57.76,67500.0,36.3732,36.3858,36.304,36.3354,67500.0
2006-02-13 15:30:00,57.76,57.92,57.76,57.91,84800.0,36.3354,36.4361,36.3354,36.4298,84800.0
2006-02-13 15:35:00,57.9,57.98,57.82,57.98,58600.0,36.4235,36.4738,36.3732,36.4738,58600.0
2006-02-13 15:40:00,57.98,58.15,57.95,58.04,60100.0,36.4738,36.5808,36.4549,36.5116,60100.0
2006-02-13 15:45:00,58.04,58.1,58.0,58.01,42700.0,36.5116,36.5493,36.4864,36.4927,42700.0
2006-02-13 15:50:00,58.01,58.05,57.81,57.92,60100.0,36.4927,36.5179,36.3669,36.4361,60100.0
2006-02-13 15:55:00,57.91,58.02,57.9,58.0,84100.0,36.4298,36.499,36.4235,36.4864,84100.0
2006-02-14 09:30:00,57.75,57.76,57.0,57.05,206100.0,36.3291,36.3354,35.8573,35.8888,206100.0
2006-02-14 09:35:00,57.05,57.05,56.7,56.73,123700.0,35.8888,35.8888,35.6686,35.6875,123700.0
2006-02-14 09:40:00,56.6,56.94,56.6,56.87,215600.0,35.6057,35.8196,35.6057,35.7755,215600.0
2006-02-14 09:45:00,56.89,56.97,56.75,56.81,103100.0,35.7881,35.8385,35.7001,35.7378,103100.0
2006-02-14 09:50:00,56.81,57.06,56.8,57.05,188000.0,35.7378,35.8951,35.7315,35.8888,188000.0
2006-02-14 09:55:00,57.08,57.12,57.01,57.02,80300.0,35.9077,35.9328,35.8636,35.8699,80300.0
2006-02-14 10:00:00,57.02,57.12,57.01,57.1,122000.0,35.8699,35.9328,35.8636,35.9202,122000.0
2006-02-14 10:05:00,57.11,57.41,57.11,57.38,101000.0,35.9265,36.1152,35.9265,36.0964,101000.0
2006-02-14 10:10:00,57.3,57.43,57.15,57.26,183900.0,36.046,36.1278,35.9517,36.0209,183900.0
2006-02-14 10:15:00,57.26,57.39,57.13,57.13,77900.0,36.0209,36.1027,35.9391,35.9391,77900.0
2006-02-14 10:20:00,57.17,57.17,56.94,56.95,149900.0,35.9643,35.9643,35.8196,35.8259,149900.0
2006-02-14 10:25:00,56.99,57.05,56.81,56.85,171700.0,35.851,35.8888,35.7378,35.763,171700.0
2006-02-14 10:30:00,56.9,56.93,56.72,56.86,103400.0,35.7944,35.8133,35.6812,35.7693,103400.0
2006-02-14 10:35:00,56.86,57.04,56.8,56.99,72700.0,35.7693,35.8825,35.7315,35.851,72700.0
2006-02-14 10:40:00,56.99,57.0,56.8,56.86,59800.0,35.851,35.8573,35.7315,35.7693,59800.0
2006-02-14 10:45:00,56.87,57.02,56.75,57.0,84500.0,35.7755,35.8699,35.7001,35.8573,84500.0
2006-02-14 10:50:00,57.01,57.17,56.98,57.02,40300.0,35.8636,35.9643,35.8447,35.8699,40300.0
2006-02-14 10:55:00,57.04,57.21,57.04,57.17,36800.0,35.8825,35.9894,35.8825,35.9643,36800.0
2006-02-14 11:00:00,57.17,57.18,57.04,57.04,98300.0,35.9643,35.9706,35.8825,35.8825,98300.0
2006-02-14 11:05:00,57.04,57.11,56.97,57.03,55600.0,35.8825,35.9265,35.8385,35.8762,55600.0
2006-02-14 11:10:00,57.02,57.28,57.0,57.24,58600.0,35.8699,36.0335,35.8573,36.0083,58600.0
2006-02-14 11:15:00,57.27,57.52,57.25,57.27,66600.0,36.0272,36.1844,36.0146,36.0272,66600.0
2006-02-14 11:20:00,57.22,57.49,57.06,57.35,113500.0,35.9957,36.1656,35.8951,36.0775,113500.0
2006-02-14 11:25:00,57.35,57.44,57.21,57.27,58200.0,36.0775,36.1341,35.9894,36.0272,58200.0
2006-02-14 11:30:00,57.3,57.6,57.28,57.48,97600.0,36.046,36.2348,36.0335,36.1593,97600.0
2006-02-14 11:35:00,57.48,57.51,57.35,57.51,51800.0,36.1593,36.1782,36.0775,36.1782,51800.0
2006-02-14 11:40:00,57.52,57.61,57.48,57.56,37200.0,36.1844,36.2411,36.1593,36.2096,37200.0
2006-02-14 11:45:00,57.56,57.64,57.39,57.4,34300.0,36.2096,36.2599,36.1027,36.109,34300.0
2006-02-14 11:50:00,57.43,57.56,57.36,57.46,43800.0,36.1278,36.2096,36.0838,36.1467,43800.0
2006-02-14 11:55:00,57.48,57.5,57.34,57.46,72700.0,36.1593,36.1719,36.0712,36.1467,72700.0
2006-02-14 12:00:00,57.46,57.6,57.46,57.55,54100.0,36.1467,36.2348,36.1467,36.2033,54100.0
2006-02-14 12:05:00,57.55,57.67,57.5,57.6,38400.0,36.2033,36.2788,36.1719,36.2348,38400.0
2006-02-14 12:10:00,57.6,57.74,57.53,57.74,49800.0,36.2348,36.3228,36.1907,36.3228,49800.0
2006-02-14 12:15:00,57.72,57.74,57.56,57.63,38800.0,36.3103,36.3228,36.2096,36.2536,38800.0
2006-02-14 12:20:00,57.64,57.9,57.6,57.74,38700.0,36.2599,36.4235,36.2348,36.3228,38700.0
2006-02-14 12:25:00,57.75,57.8,57.72,57.75,41500.0,36.3291,36.3606,36.3103,36.3291,41500.0
2006-02-14 12:30:00,57.77,57.77,57.48,57.5,87900.0,36.3417,36.3417,36.1593,36.1719,87900.0
2006-02-14 12:35:00,57.49,57.55,57.46,57.54,31000.0,36.1656,36.2033,36.1467,36.197,31000.0
2006-02-14 12:40:00,57.54,57.75,57.54,57.73,72400.0,36.197,36.3291,36.197,36.3166,72400.0
2006-02-14 12:45:00,57.73,57.83,57.68,57.69,44900.0,36.3166,36.3795,36.2851,36.2914,44900.0
2006-02-14 12:50:00,57.69,57.75,57.69,57.73,48100.0,36.2914,36.3291,36.2914,36.3166,48100.0
2006-02-14 12:55:00,57.73,57.86,57.66,57.86,58100.0,36.3166,36.3983,36.2725,36.3983,58100.0
2006-02-14 13:00:00,57.83,57.92,57.78,57.9,32900.0,36.3795,36.4361,36.348,36.4235,32900.0
2006-02-14 13:05:00,57.9,57.91,57.77,57.78,46100.0,36.4235,36.4298,36.3417,36.348,46100.0
2006-02-14 13:10:00,57.78,57.81,57.7,57.73,33300.0,36.348,36.3669,36.2977,36.3166,33300.0
2006-02-14 13:15:00,57.72,57.84,57.72,57.72,47600.0,36.3103,36.3858,36.3103,36.3103,47600.0
2006-02-14 13:20:00,57.72,57.81,57.63,57.8,57000.0,36.3103,36.3669,36.2536,36.3606,57000.0
2006-02-14 13:25:00,57.83,57.98,57.77,57.97,66400.0,36.3795,36.4738,36.3417,36.4675,66400.0
2006-02-14 13:30:00,57.95,58.1,57.95,58.02,63000.0,36.4549,36.5493,36.4549,36.499,63000.0
2006-02-14 13:35:00,58.04,58.22,58.0,58.21,60000.0,36.5116,36.6248,36.4864,36.6185,60000.0
2006-02-14 13:40:00,58.21,58.47,58.21,58.47,51300.0,36.6185,36.7821,36.6185,36.7821,51300.0
2006-02-14 13:45:00,58.49,58.89,58.49,58.75,80500.0,36.7947,37.0463,36.7947,36.9582,80500.0
2006-02-14 13:50:00,58.76,58.85,58.65,58.84,80400.0,36.9645,37.0211,36.8953,37.0148,80400.0
2006-02-14 13:55:00,58.84,59.2,58.82,59.12,148700.0,37.0148,37.2413,37.0022,37.191,148700.0
2006-02-14 14:00:00,59.12,59.15,58.96,59.0,129200.0,37.191,37.2098,37.0903,37.1155,129200.0
2006-02-14 14:05:00,58.99,59.13,58.84,58.92,57100.0,37.1092,37.1973,37.0148,37.0652,57100.0
2006-02-14 14:10:00,58.93,59.07,58.72,58.8,57400.0,37.0714,37.1595,36.9393,36.9897,57400.0
2006-02-14 14:15:00,58.79,58.8,58.52,58.59,74900.0,36.9834,36.9897,36.8135,36.8576,74900.0
2006-02-14 14:20:00,58.58,58.81,58.52,58.8,75200.0,36.8513,36.996,36.8135,36.9897,75200.0
2006-02-14 14:25:00,58.8,58.83,58.71,58.73,70000.0,36.9897,37.0085,36.933,36.9456,70000.0
2006-02-14 14:30:00,58.73,58.8,58.64,58.76,63900.0,36.9456,36.9897,36.889,36.9645,63900.0
2006-02-14 14:35:00,58.76,58.77,58.43,58.52,52600.0,36.9645,36.9708,36.7569,36.8135,52600.0
2006-02-14 14:40:00,58.52,58.65,58.47,58.54,90000.0,36.8135,36.8953,36.7821,36.8261,90000.0
2006-02-14 14:45:00,58.48,58.65,58.48,58.59,42200.0,36.7884,36.8953,36.7884,36.8576,42200.0
2006-02-14 14:50:00,58.58,58.6,58.54,58.55,44200.0,36.8513,36.8638,36.8261,36.8324,44200.0
2006-02-14 14:55:00,58.55,58.83,58.52,58.83,53400.0,36.8324,37.0085,36.8135,37.0085,53400.0
2006-02-14 15:00:00,58.83,58.9,58.65,58.73,54900.0,37.0085,37.0526,36.8953,36.9456,54900.0
2006-02-14 15:05:00,58.71,58.82,58.67,58.71,53600.0,36.933,37.0022,36.9079,36.933,53600.0
2006-02-14 15:10:00,58.71,58.72,58.49,58.58,53600.0,36.933,36.9393,36.7947,36.8513,53600.0
2006-02-14 15:15:00,58.58,58.72,58.52,58.59,61800.0,36.8513,36.9393,36.8135,36.8576,61800.0
2006-02-14 15:20:00,58.59,58.8,58.59,58.73,71700.0,36.8576,36.9897,36.8576,36.9456,71700.0
2006-02-14 15:25:00,58.73,58.8,58.68,58.78,43900.0,36.9456,36.9897,36.9142,36.9771,43900.0
2006-02-14 15:30:00,58.78,58.84,58.63,58.64,104500.0,36.9771,37.0148,36.8827,36.889,104500.0
2006-02-14 15:35:00,58.64,58.82,58.64,58.8,135700.0,36.889,37.0022,36.889,36.9897,135700.0
2006-02-14 15:40:00,58.8,58.9,58.8,58.83,57200.0,36.9897,37.0526,36.9897,37.0085,57200.0
2006-02-14 15:45:00,58.83,58.84,58.75,58.83,86300.0,37.0085,37.0148,36.9582,37.0085,86300.0
2006-02-14 15:50:00,58.81,58.84,58.75,58.81,67900.0,36.996,37.0148,36.9582,36.996,67900.0
2006-02-14 15:55:00,58.82,58.87,58.72,58.79,116400.0,37.0022,37.0337,36.9393,36.9834,116400.0
2006-02-15 09:30:00,59.18,59.43,59.04,59.07,98800.0,37.2287,37.386,37.1406,37.1595,98800.0
2006-02-15 09:35:00,59.07,59.07,58.8,58.97,106000.0,37.1595,37.1595,36.9897,37.0966,106000.0
2006-02-15 09:40:00,59.01,59.03,58.51,58.67,76700.0,37.1218,37.1344,36.8072,36.9079,76700.0
2006-02-15 09:45:00,58.67,58.92,58.67,58.89,63800.0,36.9079,37.0652,36.9079,37.0463,63800.0
2006-02-15 09:50:00,58.89,58.89,58.63,58.72,82700.0,37.0463,37.0463,36.8827,36.9393,82700.0
2006-02-15 09:55:00,58.72,58.91,58.68,58.87,66600.0,36.9393,37.0589,36.9142,37.0337,66600.0
2006-02-15 10:00:00,58.86,58.87,58.61,58.72,52500.0,37.0274,37.0337,36.8701,36.9393,52500.0
2006-02-15 10:05:00,58.74,58.93,58.55,58.88,56700.0,36.9519,37.0714,36.8324,37.04,56700.0
2006-02-15 10:10:00,58.88,59.05,58.85,59.02,42000.0,37.04,37.1469,37.0211,37.1281,42000.0
2006-02-15 10:15:00,59.03,59.19,59.03,59.12,48700.0,37.1344,37.235,37.1344,37.191,48700.0
2006-02-15 10:20:00,59.14,59.34,59.14,59.31,46800.0,37.2035,37.3294,37.2035,37.3105,46800.0
2006-02-15 10:25:00,59.31,59.65,59.31,59.65,82500.0,37.3105,37.5244,37.3105,37.5244,82500.0
2006-02-15 10:30:00,59.65,59.73,58.91,58.92,122700.0,37.5244,37.5747,37.0589,37.0652,122700.0
2006-02-15 10:35:00,58.9,59.13,58.82,59.01,100900.0,37.0526,37.1973,37.0022,37.1218,100900.0
2006-02-15 10:40:00,59.01,59.1,58.9,58.9,99000.0,37.1218,37.1784,37.0526,37.0526,99000.0
2006-02-15 10:45:00,58.91,59.03,58.82,58.9,60200.0,37.0589,37.1344,37.0022,37.0526,60200.0
2006-02-15 10:50:00,58.9,58.9,58.53,58.66,80000.0,37.0526,37.0526,36.8198,36.9016,80000.0
2006-02-15 10:55:00,58.64,59.01,58.4,59.01,66300.0,36.889,37.1218,36.738,37.1218,66300.0
2006-02-15 11:00:00,58.98,59.25,58.98,59.2,65400.0,37.1029,37.2727,37.1029,37.2413,65400.0
2006-02-15 11:05:00,59.13,59.23,58.87,58.87,78900.0,37.1973,37.2602,37.0337,37.0337,78900.0
2006-02-15 11:10:00,58.88,59.1,58.86,59.07,45900.0,37.04,37.1784,37.0274,37.1595,45900.0
2006-02-15 11:15:00,59.06,59.06,58.82,58.98,57300.0,37.1532,37.1532,37.0022,37.1029,57300.0
2006-02-15 11:20:00,58.97,59.04,58.75,58.77,79300.0,37.0966,37.1406,36.9582,36.9708,79300.0
2006-02-15 11:25:00,58.78,58.93,58.75,58.9,60700.0,36.9771,37.0714,36.9582,37.0526,60700.0
2006-02-15 11:30:00,58.9,58.93,58.79,58.82,53100.0,37.0526,37.0714,36.9834,37.0022,53100.0
2006-02-15 11:35:00,58.82,58.86,58.74,58.85,69300.0,37.0022,37.0274,36.9519,37.0211,69300.0
2006-02-15 11:40:00,58.83,58.9,58.81,58.88,48800.0,37.0085,37.0526,36.996,37.04,48800.0
2006-02-15 11:45:00,58.88,59.01,58.87,58.89,57600.0,37.04,37.1218,37.0337,37.0463,57600.0
2006-02-15 11:50:00,58.89,59.0,58.89,58.9,49800.0,37.0463,37.1155,37.0463,37.0526,49800.0
2006-02-15 11:55:00,58.9,58.97,58.9,58.94,32700.0,37.0526,37.0966,37.0526,37.0777,32700.0
2006-02-15 12:00:00,58.95,58.99,58.92,58.98,26300.0,37.084,37.1092,37.0652,37.1029,26300.0
2006-02-15 12:05:00,58.99,58.99,58.91,58.94,16400.0,37.1092,37.1092,37.0589,37.0777,16400.0
2006-02-15 12:10:00,58.94,59.0,58.7,58.76,36900.0,37.0777,37.1155,36.9268,36.9645,36900.0
2006-02-15 12:15:00,58.76,58.82,58.45,58.45,71900.0,36.9645,37.0022,36.7695,36.7695,71900.0
2006-02-15 12:20:00,58.44,58.45,58.2,58.26,68000.0,36.7632,36.7695,36.6122,36.65,68000.0
2006-02-15 12:25:00,58.27,58.33,58.03,58.08,45600.0,36.6563,36.694,36.5053,36.5367,45600.0
2006-02-15 12:30:00,58.04,58.9,57.99,58.04,97100.0,36.5116,37.0526,36.4801,36.5116,97100.0
2006-02-15 12:35:00,58.03,58.07,57.84,57.88,111900.0,36.5053,36.5304,36.3858,36.4109,111900.0
2006-02-15 12:40:00,57.88,58.07,57.86,58.07,87000.0,36.4109,36.5304,36.3983,36.5304,87000.0
2006-02-15 12:45:00,58.05,58.05,57.9,57.9,69300.0,36.5179,36.5179,36.4235,36.4235,69300.0
2006-02-15 12:50:00,57.9,58.05,57.83,58.0,117900.0,36.4235,36.5179,36.3795,36.4864,117900.0
2006-02-15 12:55:00,58.0,58.07,57.93,58.01,35600.0,36.4864,36.5304,36.4424,36.4927,35600.0
2006-02-15 13:00:00,58.0,58.06,57.93,57.96,27900.0,36.4864,36.5241,36.4424,36.4612,27900.0
2006-02-15 13:05:00,57.95,58.0,57.85,57.86,24000.0,36.4549,36.4864,36.392,36.3983,24000.0
2006-02-15 13:10:00,57.86,58.14,57.85,58.13,39900.0,36.3983,36.5745,36.392,36.5682,39900.0
2006-02-15 13:15:00,58.11,58.22,58.07,58.09,54600.0,36.5556,36.6248,36.5304,36.543,54600.0
2006-02-15 13:20:00,58.09,58.14,57.85,57.95,28100.0,36.543,36.5745,36.392,36.4549,28100.0
2006-02-15 13:25:00,57.94,58.03,57.92,58.02,20500.0,36.4487,36.5053,36.4361,36.499,20500.0
2006-02-15 13:30:00,58.03,58.2,58.02,58.12,39800.0,36.5053,36.6122,36.499,36.5619,39800.0
2006-02-15 13:35:00,58.11,58.11,57.98,58.05,23000.0,36.5556,36.5556,36.4738,36.5179,23000.0
2006-02-15 13:40:00,58.05,58.1,58.0,58.1,24500.0,36.5179,36.5493,36.4864,36.5493,24500.0
2006-02-15 13:45:00,58.1,58.16,58.02,58.13,43400.0,36.5493,36.5871,36.499,36.5682,43400.0
2006-02-15 13:50:00,58.15,58.22,58.06,58.12,60300.0,36.5808,36.6248,36.5241,36.5619,60300.0
2006-02-15 13:55:00,58.12,58.44,58.07,58.39,76100.0,36.5619,36.7632,36.5304,36.7317,76100.0
2006-02-15 14:00:00,58.4,58.4,58.13,58.25,39200.0,36.738,36.738,36.5682,36.6437,39200.0
2006-02-15 14:05:00,58.25,58.29,58.12,58.14,42800.0,36.6437,36.6688,36.5619,36.5745,42800.0
2006-02-15 14:10:00,58.15,58.16,58.04,58.05,24800.0,36.5808,36.5871,36.5116,36.5179,24800.0
2006-02-15 14:15:00,58.07,58.08,57.92,58.02,73500.0,36.5304,36.5367,36.4361,36.499,73500.0
2006-02-15 14:20:00,58.02,58.12,57.89,57.96,59400.0,36.499,36.5619,36.4172,36.4612,59400.0
2006-02-15 14:25:00,57.95,57.95,57.8,57.91,58700.0,36.4549,36.4549,36.3606,36.4298,58700.0
2006-02-15 14:30:00,57.89,57.93,57.65,57.84,63100.0,36.4172,36.4424,36.2662,36.3858,63100.0
2006-02-15 14:35:00,57.84,57.85,57.53,57.62,55600.0,36.3858,36.392,36.1907,36.2474,55600.0
2006-02-15 14:40:00,57.62,57.77,57.4,57.67,112100.0,36.2474,36.3417,36.109,36.2788,112100.0
2006-02-15 14:45:00,57.67,57.81,57.67,57.75,44200.0,36.2788,36.3669,36.2788,36.3291,44200.0
2006-02-15 14:50:00,57.75,57.9,57.7,57.84,76800.0,36.3291,36.4235,36.2977,36.3858,76800.0
2006-02-15 14:55:00,57.84,57.96,57.82,57.89,39000.0,36.3858,36.4612,36.3732,36.4172,39000.0
2006-02-15 15:00:00,57.9,57.94,57.8,57.81,39200.0,36.4235,36.4487,36.3606,36.3669,39200.0
2006-02-15 15:05:00,57.81,57.81,57.69,57.71,36500.0,36.3669,36.3669,36.2914,36.304,36500.0
2006-02-15 15:10:00,57.69,57.72,57.53,57.66,51700.0,36.2914,36.3103,36.1907,36.2725,51700.0
2006-02-15 15:15:00,57.68,57.72,57.62,57.65,26300.0,36.2851,36.3103,36.2474,36.2662,26300.0
2006-02-15 15:20:00,57.65,57.76,57.63,57.76,33100.0,36.2662,36.3354,36.2536,36.3354,33100.0
2006-02-15 15:25:00,57.77,57.82,57.51,57.65,44000.0,36.3417,36.3732,36.1782,36.2662,44000.0
2006-02-15 15:30:00,57.66,57.86,57.64,57.86,49800.0,36.2725,36.3983,36.2599,36.3983,49800.0
2006-02-15 15:35:00,57.86,58.06,57.8,58.02,110300.0,36.3983,36.5241,36.3606,36.499,110300.0
2006-02-15 15:40:00,58.02,58.02,57.91,57.98,51400.0,36.499,36.499,36.4298,36.4738,51400.0
2006-02-15 15:45:00,57.97,58.05,57.95,58.0,53300.0,36.4675,36.5179,36.4549,36.4864,53300.0
2006-02-15 15:50:00,58.01,58.15,58.0,58.11,104500.0,36.4927,36.5808,36.4864,36.5556,104500.0
2006-02-15 15:55:00,58.11,58.3,58.05,58.24,284500.0,36.5556,36.6751,36.5179,36.6374,284500.0
2006-02-16 09:30:00,58.44,58.87,58.44,58.72,93500.0,36.7632,37.0337,36.7632,36.9393,93500.0
2006-02-16 09:35:00,58.69,59.2,58.66,59.05,140400.0,36.9205,37.2413,36.9016,37.1469,140400.0
2006-02-16 09:40:00,59.03,59.04,58.83,58.87,59600.0,37.1344,37.1406,37.0085,37.0337,59600.0
2006-02-16 09:45:00,58.85,59.09,58.78,59.06,73000.0,37.0211,37.1721,36.9771,37.1532,73000.0
2006-02-16 09:50:00,59.06,59.06,58.92,59.01,107600.0,37.1532,37.1532,37.0652,37.1218,107600.0
2006-02-16 09:55:00,59.01,59.1,58.98,59.07,88900.0,37.1218,37.1784,37.1029,37.1595,88900.0
2006-02-16 10:00:00,59.07,59.15,58.96,59.1,103900.0,37.1595,37.2098,37.0903,37.1784,103900.0
2006-02-16 10:05:00,59.1,59.19,59.0,59.17,87800.0,37.1784,37.235,37.1155,37.2224,87800.0
2006-02-16 10:10:00,59.16,59.5,59.1,59.41,89300.0,37.2161,37.43,37.1784,37.3734,89300.0
2006-02-16 10:15:00,59.41,59.59,59.29,59.43,65600.0,37.3734,37.4866,37.2979,37.386,65600.0
2006-02-16 10:20:00,59.43,59.43,59.15,59.19,82200.0,37.386,37.386,37.2098,37.235,82200.0
2006-02-16 10:25:00,59.19,59.24,59.13,59.13,56000.0,37.235,37.2665,37.1973,37.1973,56000.0
2006-02-16 10:30:00,59.13,59.2,59.0,59.06,127500.0,37.1973,37.2413,37.1155,37.1532,127500.0
2006-02-16 10:35:00,59.06,59.18,58.94,59.08,63300.0,37.1532,37.2287,37.0777,37.1658,63300.0
2006-02-16 10:40:00,59.07,59.28,59.0,59.23,67400.0,37.1595,37.2916,37.1155,37.2602,67400.0
2006-02-16 10:45:00,59.25,59.65,59.25,59.58,101200.0,37.2727,37.5244,37.2727,37.4803,101200.0
2006-02-16 10:50:00,59.58,59.72,59.48,59.48,81000.0,37.4803,37.5684,37.4174,37.4174,81000.0
2006-02-16 10:55:00,59.5,59.66,59.38,59.63,43500.0,37.43,37.5307,37.3545,37.5118,43500.0
2006-02-16 11:00:00,59.63,59.9,59.62,59.76,65300.0,37.5118,37.6816,37.5055,37.5936,65300.0
2006-02-16 11:05:00,59.76,60.07,59.67,60.07,81500.0,37.5936,37.7886,37.537,37.7886,81500.0
2006-02-16 11:10:00,60.08,60.26,60.03,60.1,62100.0,37.7949,37.9081,37.7634,37.8075,62100.0
2006-02-16 11:15:00,60.1,60.32,60.1,60.3,77900.0,37.8075,37.9459,37.8075,37.9333,77900.0
2006-02-16 11:20:00,60.31,60.31,60.2,60.2,98600.0,37.9396,37.9396,37.8704,37.8704,98600.0
2006-02-16 11:25:00,60.19,60.19,59.94,59.94,71000.0,37.8641,37.8641,37.7068,37.7068,71000.0
2006-02-16 11:30:00,59.92,60.01,59.91,59.95,35500.0,37.6942,37.7508,37.6879,37.7131,35500.0
2006-02-16 11:35:00,59.93,60.06,59.91,60.05,29400.0,37.7005,37.7823,37.6879,37.776,29400.0
2006-02-16 11:40:00,60.05,60.14,60.02,60.05,27500.0,37.776,37.8326,37.7571,37.776,27500.0
2006-02-16 11:45:00,60.07,60.07,59.88,59.9,49400.0,37.7886,37.7886,37.6691,37.6816,49400.0
2006-02-16 11:50:00,59.91,60.05,59.8,60.0,75300.0,37.6879,37.776,37.6187,37.7446,75300.0
2006-02-16 11:55:00,59.99,60.09,59.76,59.81,45700.0,37.7383,37.8012,37.5936,37.625,45700.0
2006-02-16 12:00:00,59.77,59.89,59.74,59.84,52900.0,37.5999,37.6754,37.581,37.6439,52900.0
2006-02-16 12:05:00,59.84,59.86,59.8,59.84,18200.0,37.6439,37.6565,37.6187,37.6439,18200.0
2006-02-16 12:10:00,59.82,59.97,59.78,59.89,25200.0,37.6313,37.7257,37.6062,37.6754,25200.0
2006-02-16 12:15:00,59.89,59.99,59.85,59.99,12800.0,37.6754,37.7383,37.6502,37.7383,12800.0
2006-02-16 12:20:00,59.99,60.01,59.95,59.96,21300.0,37.7383,37.7508,37.7131,37.7194,21300.0
2006-02-16 12:25:00,59.96,60.02,59.92,60.01,18700.0,37.7194,37.7571,37.6942,37.7508,18700.0
2006-02-16 12:30:00,60.01,60.03,60.0,60.03,28500.0,37.7508,37.7634,37.7446,37.7634,28500.0
2006-02-16 12:35:00,60.02,60.1,60.02,60.08,35200.0,37.7571,37.8075,37.7571,37.7949,35200.0
2006-02-16 12:40:00,60.08,60.15,60.04,60.15,18400.0,37.7949,37.8389,37.7697,37.8389,18400.0
2006-02-16 12:45:00,60.15,60.17,60.1,60.13,24200.0,37.8389,37.8515,37.8075,37.8263,24200.0
2006-02-16 12:50:00,60.14,60.33,60.14,60.33,25500.0,37.8326,37.9521,37.8326,37.9521,25500.0
2006-02-16 12:55:00,60.31,60.37,60.31,60.32,28800.0,37.9396,37.9773,37.9396,37.9459,28800.0
2006-02-16 13:00:00,60.33,60.36,60.28,60.31,50600.0,37.9521,37.971,37.9207,37.9396,50600.0
2006-02-16 13:05:00,60.31,60.39,60.28,60.39,33900.0,37.9396,37.9899,37.9207,37.9899,33900.0
2006-02-16 13:10:00,60.4,60.73,60.39,60.65,69200.0,37.9962,38.2038,37.9899,38.1535,69200.0
2006-02-16 13:15:00,60.63,60.75,60.41,60.75,50200.0,38.1409,38.2164,38.0025,38.2164,50200.0
2006-02-16 13:20:00,60.8,60.87,60.61,60.62,44700.0,38.2478,38.2919,38.1283,38.1346,44700.0
2006-02-16 13:25:00,60.65,60.65,60.35,60.4,43800.0,38.1535,38.1535,37.9647,37.9962,43800.0
2006-02-16 13:30:00,60.4,60.41,60.09,60.28,46900.0,37.9962,38.0025,37.8012,37.9207,46900.0
2006-02-16 13:35:00,60.28,60.35,60.21,60.28,55500.0,37.9207,37.9647,37.8767,37.9207,55500.0
2006-02-16 13:40:00,60.28,60.36,60.13,60.24,82600.0,37.9207,37.971,37.8263,37.8955,82600.0
2006-02-16 13:45:00,60.27,60.35,60.24,60.32,59500.0,37.9144,37.9647,37.8955,37.9459,59500.0
2006-02-16 13:50:00,60.32,60.36,60.02,60.1,33300.0,37.9459,37.971,37.7571,37.8075,33300.0
2006-02-16 13:55:00,60.11,60.25,60.11,60.17,45500.0,37.8138,37.9018,37.8138,37.8515,45500.0
2006-02-16 14:00:00,60.17,60.22,59.9,60.03,50100.0,37.8515,37.883,37.6816,37.7634,50100.0
2006-02-16 14:05:00,60.05,60.12,60.01,60.01,14600.0,37.776,37.82,37.7508,37.7508,14600.0
2006-02-16 14:10:00,60.01,60.08,60.0,60.0,32000.0,37.7508,37.7949,37.7446,37.7446,32000.0
2006-02-16 14:15:00,59.99,60.03,59.7,59.97,97500.0,37.7383,37.7634,37.5558,37.7257,97500.0
2006-02-16 14:20:00,59.96,60.09,59.92,60.07,39700.0,37.7194,37.8012,37.6942,37.7886,39700.0
2006-02-16 14:25:00,60.07,60.22,59.99,60.18,49300.0,37.7886,37.883,37.7383,37.8578,49300.0
2006-02-16 14:30:00,60.19,60.23,60.05,60.2,44400.0,37.8641,37.8892,37.776,37.8704,44400.0
2006-02-16 14:35:00,60.2,60.23,60.09,60.2,43000.0,37.8704,37.8892,37.8012,37.8704,43000.0
2006-02-16 14:40:00,60.2,60.3,60.14,60.15,34000.0,37.8704,37.9333,37.8326,37.8389,34000.0
2006-02-16 14:45:00,60.15,60.38,60.15,60.24,29800.0,37.8389,37.9836,37.8389,37.8955,29800.0
2006-02-16 14:50:00,60.27,60.27,60.22,60.25,18100.0,37.9144,37.9144,37.883,37.9018,18100.0
2006-02-16 14:55:00,60.26,60.35,60.18,60.23,49600.0,37.9081,37.9647,37.8578,37.8892,49600.0
2006-02-16 15:00:00,60.23,60.45,60.23,60.27,52200.0,37.8892,38.0276,37.8892,37.9144,52200.0
2006-02-16 15:05:00,60.26,60.32,60.17,60.32,27800.0,37.9081,37.9459,37.8515,37.9459,27800.0
2006-02-16 15:10:00,60.32,60.32,60.26,60.3,19100.0,37.9459,37.9459,37.9081,37.9333,19100.0
2006-02-16 15:15:00,60.3,60.41,60.3,60.4,30400.0,37.9333,38.0025,37.9333,37.9962,30400.0
2006-02-16 15:20:00,60.4,60.42,60.24,60.3,34500.0,37.9962,38.0088,37.8955,37.9333,34500.0
2006-02-16 15:25:00,60.3,60.44,60.3,60.3,33300.0,37.9333,38.0213,37.9333,37.9333,33300.0
2006-02-16 15:30:00,60.3,60.43,60.26,60.32,32400.0,37.9333,38.0151,37.9081,37.9459,32400.0
2006-02-16 15:35:00,60.32,60.33,60.21,60.28,44900.0,37.9459,37.9521,37.8767,37.9207,44900.0
2006-02-16 15:40:00,60.28,60.39,60.27,60.33,53800.0,37.9207,37.9899,37.9144,37.9521,53800.0
2006-02-16 15:45:00,60.32,60.32,60.18,60.18,60100.0,37.9459,37.9459,37.8578,37.8578,60100.0
2006-02-16 15:50:00,60.18,60.4,60.13,60.39,103400.0,37.8578,37.9962,37.8263,37.9899,103400.0
2006-02-16 15:55:00,60.39,60.42,60.32,60.4,101000.0,37.9899,38.0088,37.9459,37.9962,101000.0
2006-02-17 09:30:00,61.05,61.4,61.05,61.4,342200.0,38.4051,38.6253,38.4051,38.6253,342200.0
2006-02-17 09:35:00,61.5,61.75,61.31,61.4,125200.0,38.6882,38.8454,38.5686,38.6253,125200.0
2006-02-17 09:40:00,61.4,61.42,61.21,61.3,69600.0,38.6253,38.6378,38.5057,38.5624,69600.0
2006-02-17 09:45:00,61.29,61.31,61.2,61.24,59500.0,38.5561,38.5686,38.4994,38.5246,59500.0
2006-02-17 09:50:00,61.25,61.25,61.04,61.06,81900.0,38.5309,38.5309,38.3988,38.4114,81900.0
2006-02-17 09:55:00,61.04,61.2,60.98,61.12,57600.0,38.3988,38.4994,38.361,38.4491,57600.0
2006-02-17 10:00:00,61.13,61.18,61.05,61.09,79900.0,38.4554,38.4869,38.4051,38.4302,79900.0
2006-02-17 10:05:00,61.09,61.32,61.09,61.28,95000.0,38.4302,38.5749,38.4302,38.5498,95000.0
2006-02-17 10:10:00,61.27,61.3,61.19,61.2,56100.0,38.5435,38.5624,38.4932,38.4994,56100.0
2006-02-17 10:15:00,61.19,61.28,61.15,61.18,52700.0,38.4932,38.5498,38.468,38.4869,52700.0
2006-02-17 10:20:00,61.19,61.38,61.17,61.32,60900.0,38.4932,38.6127,38.4806,38.5749,60900.0
2006-02-17 10:25:00,61.28,61.35,61.21,61.32,67600.0,38.5498,38.5938,38.5057,38.5749,67600.0
2006-02-17 10:30:00,61.33,61.36,61.2,61.2,32800.0,38.5812,38.6001,38.4994,38.4994,32800.0
2006-02-17 10:35:00,61.19,61.23,61.0,61.0,55100.0,38.4932,38.5183,38.3736,38.3736,55100.0
2006-02-17 10:40:00,60.99,61.03,60.91,60.95,56900.0,38.3673,38.3925,38.317,38.3422,56900.0
2006-02-17 10:45:00,60.98,60.98,60.79,60.81,91600.0,38.361,38.361,38.2415,38.2541,91600.0
2006-02-17 10:50:00,60.82,60.9,60.78,60.78,37500.0,38.2604,38.3107,38.2352,38.2352,37500.0
2006-02-17 10:55:00,60.78,60.78,60.47,60.47,51300.0,38.2352,38.2352,38.0402,38.0402,51300.0
2006-02-17 11:00:00,60.47,60.55,60.43,60.49,70800.0,38.0402,38.0905,38.0151,38.0528,70800.0
2006-02-17 11:05:00,60.47,60.61,60.47,60.56,54200.0,38.0402,38.1283,38.0402,38.0968,54200.0
2006-02-17 11:10:00,60.55,60.61,60.47,60.5,43700.0,38.0905,38.1283,38.0402,38.0591,43700.0
2006-02-17 11:15:00,60.49,60.72,60.49,60.57,47800.0,38.0528,38.1975,38.0528,38.1031,47800.0
2006-02-17 11:20:00,60.57,60.74,60.49,60.68,48300.0,38.1031,38.2101,38.0528,38.1723,48300.0
2006-02-17 11:25:00,60.68,60.8,60.68,60.77,37900.0,38.1723,38.2478,38.1723,38.2289,37900.0
2006-02-17 11:30:00,60.74,60.74,60.48,60.48,21700.0,38.2101,38.2101,38.0465,38.0465,21700.0
2006-02-17 11:35:00,60.5,60.54,60.36,60.48,46400.0,38.0591,38.0843,37.971,38.0465,46400.0
2006-02-17 11:40:00,60.5,60.5,60.39,60.48,21000.0,38.0591,38.0591,37.9899,38.0465,21000.0
2006-02-17 11:45:00,60.48,60.65,60.45,60.62,21400.0,38.0465,38.1535,38.0276,38.1346,21400.0
2006-02-17 11:50:00,60.63,60.71,60.55,60.57,35600.0,38.1409,38.1912,38.0905,38.1031,35600.0
2006-02-17 11:55:00,60.57,60.6,60.52,60.59,21700.0,38.1031,38.122,38.0717,38.1157,21700.0
2006-02-17 12:00:00,60.6,60.7,60.54,60.6,30600.0,38.122,38.1849,38.0843,38.122,30600.0
2006-02-17 12:05:00,60.6,60.6,60.52,60.57,37400.0,38.122,38.122,38.0717,38.1031,37400.0
2006-02-17 12:10:00,60.58,60.66,60.58,60.63,19200.0,38.1094,38.1597,38.1094,38.1409,19200.0
2006-02-17 12:15:00,60.62,60.62,60.54,60.55,10700.0,38.1346,38.1346,38.0843,38.0905,10700.0
2006-02-17 12:20:00,60.56,60.56,60.46,60.53,16700.0,38.0968,38.0968,38.0339,38.078,16700.0
2006-02-17 12:25:00,60.54,60.58,60.53,60.58,6900.0,38.0843,38.1094,38.078,38.1094,6900.0
2006-02-17 12:30:00,60.58,60.61,60.51,60.51,14500.0,38.1094,38.1283,38.0654,38.0654,14500.0
2006-02-17 12:35:00,60.52,60.59,60.51,60.59,8800.0,38.0717,38.1157,38.0654,38.1157,8800.0
2006-02-17 12:40:00,60.6,60.64,60.56,60.64,27000.0,38.122,38.1472,38.0968,38.1472,27000.0
2006-02-17 12:45:00,60.64,60.74,60.64,60.73,26700.0,38.1472,38.2101,38.1472,38.2038,26700.0
2006-02-17 12:50:00,60.74,60.9,60.74,60.81,38700.0,38.2101,38.3107,38.2101,38.2541,38700.0
2006-02-17 12:55:00,60.81,60.91,60.81,60.85,18400.0,38.2541,38.317,38.2541,38.2793,18400.0
2006-02-17 13:00:00,60.87,60.91,60.86,60.89,10900.0,38.2919,38.317,38.2856,38.3044,10900.0
2006-02-17 13:05:00,60.89,60.89,60.81,60.83,15900.0,38.3044,38.3044,38.2541,38.2667,15900.0
2006-02-17 13:10:00,60.82,60.87,60.82,60.84,19400.0,38.2604,38.2919,38.2604,38.273,19400.0
2006-02-17 13:15:00,60.84,60.84,60.78,60.8,15400.0,38.273,38.273,38.2352,38.2478,15400.0
2006-02-17 13:20:00,60.8,60.84,60.8,60.84,20900.0,38.2478,38.273,38.2478,38.273,20900.0
2006-02-17 13:25:00,60.83,60.88,60.83,60.83,6400.0,38.2667,38.2981,38.2667,38.2667,6400.0
2006-02-17 13:30:00,60.84,60.85,60.81,60.85,9800.0,38.273,38.2793,38.2541,38.2793,9800.0
2006-02-17 13:35:00,60.82,60.93,60.82,60.92,12000.0,38.2604,38.3296,38.2604,38.3233,12000.0
2006-02-17 13:40:00,60.92,61.04,60.92,61.0,16600.0,38.3233,38.3988,38.3233,38.3736,16600.0
2006-02-17 13:45:00,60.99,60.99,60.92,60.96,19300.0,38.3673,38.3673,38.3233,38.3485,19300.0
2006-02-17 13:50:00,60.96,60.99,60.96,60.98,10100.0,38.3485,38.3673,38.3485,38.361,10100.0
2006-02-17 13:55:00,60.97,61.01,60.97,60.99,18000.0,38.3548,38.3799,38.3548,38.3673,18000.0
2006-02-17 14:00:00,60.99,60.99,60.9,60.94,18000.0,38.3673,38.3673,38.3107,38.3359,18000.0
2006-02-17 14:05:00,60.94,60.94,60.87,60.87,25600.0,38.3359,38.3359,38.2919,38.2919,25600.0
2006-02-17 14:10:00,60.89,60.9,60.87,60.87,5800.0,38.3044,38.3107,38.2919,38.2919,5800.0
2006-02-17 14:15:00,60.86,60.87,60.83,60.86,9100.0,38.2856,38.2919,38.2667,38.2856,9100.0
2006-02-17 14:20:00,60.85,60.86,60.81,60.81,6100.0,38.2793,38.2856,38.2541,38.2541,6100.0
2006-02-17 14:25:00,60.81,60.9,60.81,60.89,20400.0,38.2541,38.3107,38.2541,38.3044,20400.0
2006-02-17 14:30:00,60.89,60.89,60.84,60.86,35400.0,38.3044,38.3044,38.273,38.2856,35400.0
2006-02-17 14:35:00,60.85,60.86,60.8,60.82,14700.0,38.2793,38.2856,38.2478,38.2604,14700.0
2006-02-17 14:40:00,60.81,60.85,60.74,60.82,23800.0,38.2541,38.2793,38.2101,38.2604,23800.0
2006-02-17 14:45:00,60.83,60.85,60.76,60.76,49800.0,38.2667,38.2793,38.2227,38.2227,49800.0
2006-02-17 14:50:00,60.77,60.83,60.76,60.83,49400.0,38.2289,38.2667,38.2227,38.2667,49400.0
2006-02-17 14:55:00,60.85,60.9,60.84,60.85,23400.0,38.2793,38.3107,38.273,38.2793,23400.0
2006-02-17 15:00:00,60.85,60.92,60.82,60.89,16000.0,38.2793,38.3233,38.2604,38.3044,16000.0
2006-02-17 15:05:00,60.88,60.9,60.87,60.89,13900.0,38.2981,38.3107,38.2919,38.3044,13900.0
2006-02-17 15:10:00,60.89,60.89,60.8,60.83,28400.0,38.3044,38.3044,38.2478,38.2667,28400.0
2006-02-17 15:15:00,60.82,60.83,60.72,60.73,29200.0,38.2604,38.2667,38.1975,38.2038,29200.0
2006-02-17 15:20:00,60.72,60.72,60.61,60.69,61700.0,38.1975,38.1975,38.1283,38.1786,61700.0
2006-02-17 15:25:00,60.7,60.71,60.69,60.71,53300.0,38.1849,38.1912,38.1786,38.1912,53300.0
2006-02-17 15:30:00,60.7,60.73,60.64,60.73,23200.0,38.1849,38.2038,38.1472,38.2038,23200.0
2006-02-17 15:35:00,60.72,60.75,60.65,60.65,25800.0,38.1975,38.2164,38.1535,38.1535,25800.0
2006-02-17 15:40:00,60.65,60.69,60.65,60.68,25100.0,38.1535,38.1786,38.1535,38.1723,25100.0
2006-02-17 15:45:00,60.68,60.71,60.65,60.68,41900.0,38.1723,38.1912,38.1535,38.1723,41900.0
2006-02-17 15:50:00,60.68,60.69,60.62,60.68,42800.0,38.1723,38.1786,38.1346,38.1723,42800.0
2006-02-17 15:55:00,60.68,60.71,60.64,60.64,37100.0,38.1723,38.1912,38.1472,38.1472,37100.0
2006-02-21 09:30:00,63.0,63.5,62.99,63.0,198700.0,39.6318,39.9463,39.6255,39.6318,198700.0
2006-02-21 09:35:00,63.01,63.09,62.6,62.7,118200.0,39.6381,39.6884,39.3802,39.4431,118200.0
2006-02-21 09:40:00,62.71,63.07,62.7,62.97,78100.0,39.4494,39.6758,39.4431,39.6129,78100.0
2006-02-21 09:45:00,63.02,63.2,62.99,63.16,78900.0,39.6444,39.7576,39.6255,39.7324,78900.0
2006-02-21 09:50:00,63.2,63.27,62.75,62.86,78500.0,39.7576,39.8016,39.4745,39.5437,78500.0
2006-02-21 09:55:00,62.84,62.85,62.57,62.65,60400.0,39.5311,39.5374,39.3613,39.4116,60400.0
2006-02-21 10:00:00,62.75,62.93,62.68,62.74,80900.0,39.4745,39.5877,39.4305,39.4682,80900.0
2006-02-21 10:05:00,62.74,62.79,62.54,62.59,73500.0,39.4682,39.4997,39.3424,39.3739,73500.0
2006-02-21 10:10:00,62.55,62.6,62.45,62.45,76300.0,39.3487,39.3802,39.2858,39.2858,76300.0
2006-02-21 10:15:00,62.39,62.56,62.39,62.56,36600.0,39.248,39.355,39.248,39.355,36600.0
2006-02-21 10:20:00,62.53,62.54,62.18,62.25,78800.0,39.3361,39.3424,39.1159,39.16,78800.0
2006-02-21 10:25:00,62.25,62.39,62.19,62.2,62700.0,39.16,39.248,39.1222,39.1285,62700.0
2006-02-21 10:30:00,62.23,62.23,62.0,62.05,49800.0,39.1474,39.1474,39.0027,39.0342,49800.0
2006-02-21 10:35:00,62.03,62.07,61.87,61.9,50000.0,39.0216,39.0467,38.9209,38.9398,50000.0
2006-02-21 10:40:00,61.88,62.1,61.87,62.1,49000.0,38.9272,39.0656,38.9209,39.0656,49000.0
2006-02-21 10:45:00,62.08,62.14,61.92,61.92,30700.0,39.053,39.0908,38.9524,38.9524,30700.0
2006-02-21 10:50:00,61.93,62.18,61.92,62.18,36000.0,38.9587,39.1159,38.9524,39.1159,36000.0
2006-02-21 10:55:00,62.15,62.21,62.03,62.21,36900.0,39.0971,39.1348,39.0216,39.1348,36900.0
2006-02-21 11:00:00,62.2,62.39,61.88,62.31,46800.0,39.1285,39.248,38.9272,39.1977,46800.0
2006-02-21 11:05:00,62.33,62.38,62.28,62.31,48500.0,39.2103,39.2418,39.1788,39.1977,48500.0
2006-02-21 11:10:00,62.31,62.35,62.27,62.32,37700.0,39.1977,39.2229,39.1726,39.204,37700.0
2006-02-21 11:15:00,62.31,62.36,62.28,62.31,25200.0,39.1977,39.2292,39.1788,39.1977,25200.0
2006-02-21 11:20:00,62.31,62.32,62.25,62.31,12300.0,39.1977,39.204,39.16,39.1977,12300.0
2006-02-21 11:25:00,62.3,62.3,62.25,62.29,22500.0,39.1914,39.1914,39.16,39.1851,22500.0
2006-02-21 11:30:00,62.29,62.48,62.29,62.48,38800.0,39.1851,39.3047,39.1851,39.3047,38800.0
2006-02-21 11:35:00,62.45,62.48,62.41,62.41,21100.0,39.2858,39.3047,39.2606,39.2606,21100.0
2006-02-21 11:40:00,62.41,62.42,62.32,62.36,21800.0,39.2606,39.2669,39.204,39.2292,21800.0
2006-02-21 11:45:00,62.36,62.44,62.32,62.39,22100.0,39.2292,39.2795,39.204,39.248,22100.0
2006-02-21 11:50:00,62.38,62.42,62.34,62.34,23600.0,39.2418,39.2669,39.2166,39.2166,23600.0
2006-02-21 11:55:00,62.34,62.34,62.06,62.06,37100.0,39.2166,39.2166,39.0405,39.0405,37100.0
2006-02-21 12:00:00,62.06,62.1,61.96,61.99,49000.0,39.0405,39.0656,38.9775,38.9964,49000.0
2006-02-21 12:05:00,62.0,62.3,61.99,62.25,55700.0,39.0027,39.1914,38.9964,39.16,55700.0
2006-02-21 12:10:00,62.27,62.27,62.13,62.15,22700.0,39.1726,39.1726,39.0845,39.0971,22700.0
2006-02-21 12:15:00,62.16,62.17,62.08,62.11,30600.0,39.1034,39.1096,39.053,39.0719,30600.0
2006-02-21 12:20:00,62.11,62.12,62.02,62.07,13300.0,39.0719,39.0782,39.0153,39.0467,13300.0
2006-02-21 12:25:00,62.05,62.17,62.05,62.14,33400.0,39.0342,39.1096,39.0342,39.0908,33400.0
2006-02-21 12:30:00,62.13,62.13,62.0,62.07,21200.0,39.0845,39.0845,39.0027,39.0467,21200.0
2006-02-21 12:35:00,62.07,62.12,61.98,62.12,19400.0,39.0467,39.0782,38.9901,39.0782,19400.0
2006-02-21 12:40:00,62.1,62.12,61.96,62.04,47300.0,39.0656,39.0782,38.9775,39.0279,47300.0
2006-02-21 12:45:00,62.05,62.05,61.99,61.99,28500.0,39.0342,39.0342,38.9964,38.9964,28500.0
2006-02-21 12:50:00,61.98,62.01,61.93,61.98,35600.0,38.9901,39.009,38.9587,38.9901,35600.0
2006-02-21 12:55:00,61.97,61.98,61.78,61.82,27800.0,38.9838,38.9901,38.8643,38.8895,27800.0
2006-02-21 13:00:00,61.83,61.92,61.82,61.92,18300.0,38.8958,38.9524,38.8895,38.9524,18300.0
2006-02-21 13:05:00,61.91,61.92,61.82,61.84,26900.0,38.9461,38.9524,38.8895,38.9021,26900.0
2006-02-21 13:10:00,61.83,61.83,61.78,61.8,12400.0,38.8958,38.8958,38.8643,38.8769,12400.0
2006-02-21 13:15:00,61.79,61.92,61.78,61.83,15600.0,38.8706,38.9524,38.8643,38.8958,15600.0
2006-02-21 13:20:00,61.82,61.83,61.79,61.83,23800.0,38.8895,38.8958,38.8706,38.8958,23800.0
2006-02-21 13:25:00,61.85,62.0,61.85,61.95,21600.0,38.9083,39.0027,38.9083,38.9713,21600.0
2006-02-21 13:30:00,61.94,62.0,61.92,61.98,10800.0,38.965,39.0027,38.9524,38.9901,10800.0
2006-02-21 13:35:00,61.97,62.05,61.96,62.04,23400.0,38.9838,39.0342,38.9775,39.0279,23400.0
2006-02-21 13:40:00,62.05,62.12,62.01,62.05,23800.0,39.0342,39.0782,39.009,39.0342,23800.0
2006-02-21 13:45:00,62.06,62.07,62.01,62.07,13300.0,39.0405,39.0467,39.009,39.0467,13300.0
2006-02-21 13:50:00,62.05,62.2,62.05,62.14,35700.0,39.0342,39.1285,39.0342,39.0908,35700.0
2006-02-21 13:55:00,62.11,62.12,62.06,62.1,12500.0,39.0719,39.0782,39.0405,39.0656,12500.0
2006-02-21 14:00:00,62.09,62.22,62.05,62.2,35700.0,39.0593,39.1411,39.0342,39.1285,35700.0
2006-02-21 14:05:00,62.18,62.3,62.14,62.3,30400.0,39.1159,39.1914,39.0908,39.1914,30400.0
2006-02-21 14:10:00,62.3,62.4,62.22,62.22,34800.0,39.1914,39.2543,39.1411,39.1411,34800.0
2006-02-21 14:15:00,62.3,62.34,62.15,62.31,38200.0,39.1914,39.2166,39.0971,39.1977,38200.0
2006-02-21 14:20:00,62.31,62.32,62.17,62.3,19400.0,39.1977,39.204,39.1096,39.1914,19400.0
2006-02-21 14:25:00,62.3,62.31,62.19,62.24,31000.0,39.1914,39.1977,39.1222,39.1537,31000.0
2006-02-21 14:30:00,62.24,62.43,62.21,62.4,33800.0,39.1537,39.2732,39.1348,39.2543,33800.0
2006-02-21 14:35:00,62.41,62.42,62.29,62.34,20800.0,39.2606,39.2669,39.1851,39.2166,20800.0
2006-02-21 14:40:00,62.34,62.39,62.25,62.26,48500.0,39.2166,39.248,39.16,39.1663,48500.0
2006-02-21 14:45:00,62.26,62.31,62.23,62.28,24000.0,39.1663,39.1977,39.1474,39.1788,24000.0
2006-02-21 14:50:00,62.28,62.3,62.2,62.21,22700.0,39.1788,39.1914,39.1285,39.1348,22700.0
2006-02-21 14:55:00,62.21,62.24,62.17,62.2,16800.0,39.1348,39.1537,39.1096,39.1285,16800.0
2006-02-21 15:00:00,62.2,62.27,62.2,62.24,90000.0,39.1285,39.1726,39.1285,39.1537,90000.0
2006-02-21 15:05:00,62.25,62.29,62.2,62.26,29800.0,39.16,39.1851,39.1285,39.1663,29800.0
2006-02-21 15:10:00,62.26,62.35,62.26,62.31,39100.0,39.1663,39.2229,39.1663,39.1977,39100.0
2006-02-21 15:15:00,62.33,62.33,62.26,62.33,27600.0,39.2103,39.2103,39.1663,39.2103,27600.0
2006-02-21 15:20:00,62.33,62.33,62.18,62.19,29300.0,39.2103,39.2103,39.1159,39.1222,29300.0
2006-02-21 15:25:00,62.19,62.35,62.19,62.34,48700.0,39.1222,39.2229,39.1222,39.2166,48700.0
2006-02-21 15:30:00,62.33,62.34,62.24,62.28,48400.0,39.2103,39.2166,39.1537,39.1788,48400.0
2006-02-21 15:35:00,62.28,62.34,62.26,62.3,93100.0,39.1788,39.2166,39.1663,39.1914,93100.0
2006-02-21 15:40:00,62.29,62.33,62.2,62.2,52100.0,39.1851,39.2103,39.1285,39.1285,52100.0
2006-02-21 15:45:00,62.21,62.3,62.2,62.24,79600.0,39.1348,39.1914,39.1285,39.1537,79600.0
2006-02-21 15:50:00,62.23,62.24,62.14,62.14,63100.0,39.1474,39.1537,39.0908,39.0908,63100.0
2006-02-21 15:55:00,62.15,62.15,62.0,62.01,160600.0,39.0971,39.0971,39.0027,39.009,160600.0
2006-02-22 09:30:00,60.75,62.09,60.71,60.95,94800.0,38.2164,39.0593,38.1912,38.3422,94800.0
2006-02-22 09:35:00,60.96,61.14,60.8,60.96,92800.0,38.3485,38.4617,38.2478,38.3485,92800.0
2006-02-22 09:40:00,60.92,61.07,60.78,60.99,90600.0,38.3233,38.4177,38.2352,38.3673,90600.0
2006-02-22 09:45:00,60.99,61.19,60.75,60.77,58700.0,38.3673,38.4932,38.2164,38.2289,58700.0
2006-02-22 09:50:00,60.82,60.98,60.77,60.81,31300.0,38.2604,38.361,38.2289,38.2541,31300.0
2006-02-22 09:55:00,60.81,60.95,60.71,60.87,46500.0,38.2541,38.3422,38.1912,38.2919,46500.0
2006-02-22 10:00:00,60.86,60.88,60.71,60.88,41600.0,38.2856,38.2981,38.1912,38.2981,41600.0
2006-02-22 10:05:00,60.88,60.93,60.74,60.78,55300.0,38.2981,38.3296,38.2101,38.2352,55300.0
2006-02-22 10:10:00,60.77,60.78,60.61,60.73,49700.0,38.2289,38.2352,38.1283,38.2038,49700.0
2006-02-22 10:15:00,60.73,60.74,60.59,60.73,39800.0,38.2038,38.2101,38.1157,38.2038,39800.0
2006-02-22 10:20:00,60.76,60.94,60.68,60.7,34100.0,38.2227,38.3359,38.1723,38.1849,34100.0
2006-02-22 10:25:00,60.69,60.87,60.69,60.81,29200.0,38.1786,38.2919,38.1786,38.2541,29200.0
2006-02-22 10:30:00,60.81,61.15,60.8,60.89,58700.0,38.2541,38.468,38.2478,38.3044,58700.0
2006-02-22 10:35:00,60.89,60.89,60.8,60.81,33000.0,38.3044,38.3044,38.2478,38.2541,33000.0
2006-02-22 10:40:00,60.81,60.84,60.7,60.72,47400.0,38.2541,38.273,38.1849,38.1975,47400.0
2006-02-22 10:45:00,60.72,60.78,60.64,60.65,44100.0,38.1975,38.2352,38.1472,38.1535,44100.0
2006-02-22 10:50:00,60.65,60.74,60.56,60.59,54700.0,38.1535,38.2101,38.0968,38.1157,54700.0
2006-02-22 10:55:00,60.58,60.75,60.56,60.69,37100.0,38.1094,38.2164,38.0968,38.1786,37100.0
2006-02-22 11:00:00,60.7,60.8,60.65,60.67,54900.0,38.1849,38.2478,38.1535,38.166,54900.0
2006-02-22 11:05:00,60.67,60.74,60.53,60.56,56800.0,38.166,38.2101,38.078,38.0968,56800.0
2006-02-22 11:10:00,60.56,60.59,60.43,60.45,39500.0,38.0968,38.1157,38.0151,38.0276,39500.0
2006-02-22 11:15:00,60.45,60.45,60.23,60.3,105800.0,38.0276,38.0276,37.8892,37.9333,105800.0
2006-02-22 11:20:00,60.3,60.4,60.26,60.27,56100.0,37.9333,37.9962,37.9081,37.9144,56100.0
2006-02-22 11:25:00,60.29,60.34,60.17,60.29,43100.0,37.927,37.9584,37.8515,37.927,43100.0
2006-02-22 11:30:00,60.28,60.28,60.17,60.2,46000.0,37.9207,37.9207,37.8515,37.8704,46000.0
2006-02-22 11:35:00,60.21,60.21,60.07,60.09,37700.0,37.8767,37.8767,37.7886,37.8012,37700.0
2006-02-22 11:40:00,60.1,60.1,60.01,60.04,51800.0,37.8075,37.8075,37.7508,37.7697,51800.0
2006-02-22 11:45:00,60.04,60.27,60.03,60.24,52000.0,37.7697,37.9144,37.7634,37.8955,52000.0
2006-02-22 11:50:00,60.24,60.24,60.1,60.15,38200.0,37.8955,37.8955,37.8075,37.8389,38200.0
2006-02-22 11:55:00,60.14,60.16,60.06,60.07,35600.0,37.8326,37.8452,37.7823,37.7886,35600.0
2006-02-22 12:00:00,60.06,60.07,60.02,60.05,53700.0,37.7823,37.7886,37.7571,37.776,53700.0
2006-02-22 12:05:00,60.05,60.15,60.03,60.12,72100.0,37.776,37.8389,37.7634,37.82,72100.0
2006-02-22 12:10:00,60.13,60.25,60.03,60.05,28500.0,37.8263,37.9018,37.7634,37.776,28500.0
2006-02-22 12:15:00,60.04,60.11,59.96,60.05,60100.0,37.7697,37.8138,37.7194,37.776,60100.0
2006-02-22 12:20:00,60.02,60.12,60.02,60.07,21500.0,37.7571,37.82,37.7571,37.7886,21500.0
2006-02-22 12:25:00,60.05,60.21,60.01,60.09,32700.0,37.776,37.8767,37.7508,37.8012,32700.0
2006-02-22 12:30:00,60.08,60.25,60.06,60.1,27200.0,37.7949,37.9018,37.7823,37.8075,27200.0
2006-02-22 12:35:00,60.11,60.16,60.05,60.12,17800.0,37.8138,37.8452,37.776,37.82,17800.0
2006-02-22 12:40:00,60.12,60.15,60.08,60.13,20100.0,37.82,37.8389,37.7949,37.8263,20100.0
2006-02-22 12:45:00,60.09,60.13,60.08,60.11,17900.0,37.8012,37.8263,37.7949,37.8138,17900.0
2006-02-22 12:50:00,60.12,60.12,60.06,60.08,11300.0,37.82,37.82,37.7823,37.7949,11300.0
2006-02-22 12:55:00,60.08,60.08,60.01,60.03,40200.0,37.7949,37.7949,37.7508,37.7634,40200.0
2006-02-22 13:00:00,60.03,60.15,60.03,60.13,19300.0,37.7634,37.8389,37.7634,37.8263,19300.0
2006-02-22 13:05:00,60.13,60.16,60.06,60.08,30700.0,37.8263,37.8452,37.7823,37.7949,30700.0
2006-02-22 13:10:00,60.08,60.12,60.07,60.07,27200.0,37.7949,37.82,37.7886,37.7886,27200.0
2006-02-22 13:15:00,60.08,60.11,60.01,60.01,19700.0,37.7949,37.8138,37.7508,37.7508,19700.0
2006-02-22 13:20:00,60.02,60.13,60.0,60.05,23900.0,37.7571,37.8263,37.7446,37.776,23900.0
2006-02-22 13:25:00,60.05,60.05,59.98,59.99,37900.0,37.776,37.776,37.732,37.7383,37900.0
2006-02-22 13:30:00,59.98,59.99,59.9,59.95,35000.0,37.732,37.7383,37.6816,37.7131,35000.0
2006-02-22 13:35:00,59.95,59.98,59.9,59.94,27900.0,37.7131,37.732,37.6816,37.7068,27900.0
2006-02-22 13:40:00,59.93,59.93,59.71,59.75,44600.0,37.7005,37.7005,37.5621,37.5873,44600.0
2006-02-22 13:45:00,59.74,59.87,59.74,59.78,23500.0,37.581,37.6628,37.581,37.6062,23500.0
2006-02-22 13:50:00,59.79,59.83,59.76,59.83,32600.0,37.6124,37.6376,37.5936,37.6376,32600.0
2006-02-22 13:55:00,59.82,59.95,59.8,59.93,44000.0,37.6313,37.7131,37.6187,37.7005,44000.0
2006-02-22 14:00:00,59.94,60.01,59.92,59.99,37100.0,37.7068,37.7508,37.6942,37.7383,37100.0
2006-02-22 14:05:00,59.99,60.06,59.98,60.05,35500.0,37.7383,37.7823,37.732,37.776,35500.0
2006-02-22 14:10:00,60.06,60.06,59.85,59.86,39600.0,37.7823,37.7823,37.6502,37.6565,39600.0
2006-02-22 14:15:00,59.87,59.97,59.76,59.85,30000.0,37.6628,37.7257,37.5936,37.6502,30000.0
2006-02-22 14:20:00,59.87,59.91,59.77,59.84,34200.0,37.6628,37.6879,37.5999,37.6439,34200.0
2006-02-22 14:25:00,59.84,59.88,59.67,59.75,36400.0,37.6439,37.6691,37.537,37.5873,36400.0
2006-02-22 14:30:00,59.75,59.85,59.73,59.85,24500.0,37.5873,37.6502,37.5747,37.6502,24500.0
2006-02-22 14:35:00,59.84,59.97,59.84,59.85,21900.0,37.6439,37.7257,37.6439,37.6502,21900.0
2006-02-22 14:40:00,59.85,59.86,59.79,59.86,40900.0,37.6502,37.6565,37.6124,37.6565,40900.0
2006-02-22 14:45:00,59.85,59.89,59.67,59.67,47000.0,37.6502,37.6754,37.537,37.537,47000.0
2006-02-22 14:50:00,59.67,59.91,59.64,59.87,35000.0,37.537,37.6879,37.5181,37.6628,35000.0
2006-02-22 14:55:00,59.87,59.98,59.84,59.94,32400.0,37.6628,37.732,37.6439,37.7068,32400.0
2006-02-22 15:00:00,59.96,59.98,59.87,59.88,39800.0,37.7194,37.732,37.6628,37.6691,39800.0
2006-02-22 15:05:00,59.86,60.05,59.85,59.88,39100.0,37.6565,37.776,37.6502,37.6691,39100.0
2006-02-22 15:10:00,59.88,60.0,59.88,59.99,35200.0,37.6691,37.7446,37.6691,37.7383,35200.0
2006-02-22 15:15:00,59.98,60.01,59.94,59.99,31700.0,37.732,37.7508,37.7068,37.7383,31700.0
2006-02-22 15:20:00,59.99,60.19,59.99,60.16,41800.0,37.7383,37.8641,37.7383,37.8452,41800.0
2006-02-22 15:25:00,60.15,60.2,60.1,60.11,37700.0,37.8389,37.8704,37.8075,37.8138,37700.0
2006-02-22 15:30:00,60.11,60.21,59.98,60.07,52800.0,37.8138,37.8767,37.732,37.7886,52800.0
2006-02-22 15:35:00,60.03,60.08,60.02,60.03,73400.0,37.7634,37.7949,37.7571,37.7634,73400.0
2006-02-22 15:40:00,60.03,60.13,60.02,60.04,60000.0,37.7634,37.8263,37.7571,37.7697,60000.0
2006-02-22 15:45:00,60.04,60.05,59.98,60.05,76100.0,37.7697,37.776,37.732,37.776,76100.0
2006-02-22 15:50:00,60.06,60.06,59.98,60.01,70300.0,37.7823,37.7823,37.732,37.7508,70300.0
2006-02-22 15:55:00,60.02,60.04,59.98,60.0,64400.0,37.7571,37.7697,37.732,37.7446,64400.0
2006-02-23 09:30:00,59.95,60.0,59.65,59.72,50700.0,37.7131,37.7446,37.5244,37.5684,50700.0
2006-02-23 09:35:00,59.72,59.72,59.39,59.58,84400.0,37.5684,37.5684,37.3608,37.4803,84400.0
2006-02-23 09:40:00,59.57,59.6,59.31,59.43,60100.0,37.4741,37.4929,37.3105,37.386,60100.0
2006-02-23 09:45:00,59.4,59.48,59.23,59.37,48400.0,37.3671,37.4174,37.2602,37.3482,48400.0
2006-02-23 09:50:00,59.37,59.71,59.37,59.71,55300.0,37.3482,37.5621,37.3482,37.5621,55300.0
2006-02-23 09:55:00,59.7,59.9,59.7,59.87,44100.0,37.5558,37.6816,37.5558,37.6628,44100.0
2006-02-23 10:00:00,59.86,59.93,59.72,59.89,42700.0,37.6565,37.7005,37.5684,37.6754,42700.0
2006-02-23 10:05:00,59.91,59.94,59.75,59.9,42300.0,37.6879,37.7068,37.5873,37.6816,42300.0
2006-02-23 10:10:00,59.9,60.2,59.9,60.06,40100.0,37.6816,37.8704,37.6816,37.7823,40100.0
2006-02-23 10:15:00,60.07,60.1,60.04,60.08,31800.0,37.7886,37.8075,37.7697,37.7949,31800.0
2006-02-23 10:20:00,60.09,60.25,60.05,60.07,32800.0,37.8012,37.9018,37.776,37.7886,32800.0
2006-02-23 10:25:00,60.07,60.27,60.07,60.13,36200.0,37.7886,37.9144,37.7886,37.8263,36200.0
2006-02-23 10:30:00,60.21,60.69,60.18,60.24,95200.0,37.8767,38.1786,37.8578,37.8955,95200.0
2006-02-23 10:35:00,60.25,60.9,60.19,60.9,100400.0,37.9018,38.3107,37.8641,38.3107,100400.0
2006-02-23 10:40:00,60.93,61.28,60.85,61.1,109500.0,38.3296,38.5498,38.2793,38.4365,109500.0
2006-02-23 10:45:00,61.11,61.16,61.02,61.05,109000.0,38.4428,38.4743,38.3862,38.4051,109000.0
2006-02-23 10:50:00,61.04,61.13,60.85,61.01,104100.0,38.3988,38.4554,38.2793,38.3799,104100.0
2006-02-23 10:55:00,61.0,61.04,60.74,60.76,48700.0,38.3736,38.3988,38.2101,38.2227,48700.0
2006-02-23 11:00:00,60.76,60.81,60.58,60.65,72900.0,38.2227,38.2541,38.1094,38.1535,72900.0
2006-02-23 11:05:00,60.68,60.8,60.4,60.52,53900.0,38.1723,38.2478,37.9962,38.0717,53900.0
2006-02-23 11:10:00,60.51,60.75,60.35,60.69,40100.0,38.0654,38.2164,37.9647,38.1786,40100.0
2006-02-23 11:15:00,60.69,60.79,60.54,60.76,137600.0,38.1786,38.2415,38.0843,38.2227,137600.0
2006-02-23 11:20:00,60.76,60.8,60.71,60.77,128900.0,38.2227,38.2478,38.1912,38.2289,128900.0
2006-02-23 11:25:00,60.8,60.83,60.66,60.74,61300.0,38.2478,38.2667,38.1597,38.2101,61300.0
2006-02-23 11:30:00,60.74,60.84,60.45,60.48,50400.0,38.2101,38.273,38.0276,38.0465,50400.0
2006-02-23 11:35:00,60.49,60.49,60.17,60.17,73600.0,38.0528,38.0528,37.8515,37.8515,73600.0
2006-02-23 11:40:00,60.18,60.43,60.18,60.32,28000.0,37.8578,38.0151,37.8578,37.9459,28000.0
2006-02-23 11:45:00,60.31,60.45,60.16,60.37,30000.0,37.9396,38.0276,37.8452,37.9773,30000.0
2006-02-23 11:50:00,60.37,60.42,60.28,60.3,25300.0,37.9773,38.0088,37.9207,37.9333,25300.0
2006-02-23 11:55:00,60.31,60.42,60.31,60.4,46700.0,37.9396,38.0088,37.9396,37.9962,46700.0
2006-02-23 12:00:00,60.37,60.37,60.12,60.2,36000.0,37.9773,37.9773,37.82,37.8704,36000.0
2006-02-23 12:05:00,60.22,60.29,60.07,60.1,23600.0,37.883,37.927,37.7886,37.8075,23600.0
2006-02-23 12:10:00,60.1,60.11,59.7,59.83,77900.0,37.8075,37.8138,37.5558,37.6376,77900.0
2006-02-23 12:15:00,59.83,59.86,59.49,59.5,95800.0,37.6376,37.6565,37.4237,37.43,95800.0
2006-02-23 12:20:00,59.5,59.59,59.16,59.19,117200.0,37.43,37.4866,37.2161,37.235,117200.0
2006-02-23 12:25:00,59.19,59.19,59.06,59.13,116100.0,37.235,37.235,37.1532,37.1973,116100.0
2006-02-23 12:30:00,59.14,59.35,59.12,59.27,140900.0,37.2035,37.3357,37.191,37.2853,140900.0
2006-02-23 12:35:00,59.27,59.3,59.09,59.23,64100.0,37.2853,37.3042,37.1721,37.2602,64100.0
2006-02-23 12:40:00,59.23,59.33,59.2,59.26,42700.0,37.2602,37.3231,37.2413,37.279,42700.0
2006-02-23 12:45:00,59.27,59.46,59.27,59.35,34500.0,37.2853,37.4049,37.2853,37.3357,34500.0
2006-02-23 12:50:00,59.35,59.49,59.31,59.35,42700.0,37.3357,37.4237,37.3105,37.3357,42700.0
2006-02-23 12:55:00,59.36,59.48,59.3,59.38,34900.0,37.3419,37.4174,37.3042,37.3545,34900.0
2006-02-23 13:00:00,59.39,59.48,59.3,59.3,35000.0,37.3608,37.4174,37.3042,37.3042,35000.0
2006-02-23 13:05:00,59.3,59.32,59.24,59.25,52200.0,37.3042,37.3168,37.2665,37.2727,52200.0
2006-02-23 13:10:00,59.25,59.31,59.23,59.26,36000.0,37.2727,37.3105,37.2602,37.279,36000.0
2006-02-23 13:15:00,59.24,59.27,59.2,59.2,46900.0,37.2665,37.2853,37.2413,37.2413,46900.0
2006-02-23 13:20:00,59.18,59.23,59.11,59.15,42800.0,37.2287,37.2602,37.1847,37.2098,42800.0
2006-02-23 13:25:00,59.15,59.25,59.09,59.24,39900.0,37.2098,37.2727,37.1721,37.2665,39900.0
2006-02-23 13:30:00,59.24,59.3,59.23,59.23,84600.0,37.2665,37.3042,37.2602,37.2602,84600.0
2006-02-23 13:35:00,59.24,59.27,59.12,59.18,42500.0,37.2665,37.2853,37.191,37.2287,42500.0
2006-02-23 13:40:00,59.21,59.35,59.14,59.15,29100.0,37.2476,37.3357,37.2035,37.2098,29100.0
2006-02-23 13:45:00,59.15,59.23,59.14,59.22,25200.0,37.2098,37.2602,37.2035,37.2539,25200.0
2006-02-23 13:50:00,59.23,59.47,59.23,59.43,32200.0,37.2602,37.4111,37.2602,37.386,32200.0
2006-02-23 13:55:00,59.46,59.5,59.25,59.25,25900.0,37.4049,37.43,37.2727,37.2727,25900.0
2006-02-23 14:00:00,59.26,59.42,59.23,59.36,27600.0,37.279,37.3797,37.2602,37.3419,27600.0
2006-02-23 14:05:00,59.35,59.62,59.35,59.48,26900.0,37.3357,37.5055,37.3357,37.4174,26900.0
2006-02-23 14:10:00,59.48,59.61,59.48,59.49,45400.0,37.4174,37.4992,37.4174,37.4237,45400.0
2006-02-23 14:15:00,59.5,59.75,59.49,59.75,43500.0,37.43,37.5873,37.4237,37.5873,43500.0
2006-02-23 14:20:00,59.74,59.95,59.69,59.72,78700.0,37.581,37.7131,37.5495,37.5684,78700.0
2006-02-23 14:25:00,59.72,59.9,59.66,59.86,57700.0,37.5684,37.6816,37.5307,37.6565,57700.0
2006-02-23 14:30:00,59.87,60.06,59.84,59.97,70500.0,37.6628,37.7823,37.6439,37.7257,70500.0
2006-02-23 14:35:00,59.98,60.3,59.98,60.16,65600.0,37.732,37.9333,37.732,37.8452,65600.0
2006-02-23 14:40:00,60.22,60.22,59.98,59.99,46900.0,37.883,37.883,37.732,37.7383,46900.0
2006-02-23 14:45:00,59.98,60.11,59.92,60.08,41800.0,37.732,37.8138,37.6942,37.7949,41800.0
2006-02-23 14:50:00,60.07,60.14,59.94,59.95,43700.0,37.7886,37.8326,37.7068,37.7131,43700.0
2006-02-23 14:55:00,59.92,60.05,59.87,60.01,76200.0,37.6942,37.776,37.6628,37.7508,76200.0
2006-02-23 15:00:00,60.04,60.04,59.86,59.89,30500.0,37.7697,37.7697,37.6565,37.6754,30500.0
2006-02-23 15:05:00,59.89,60.05,59.89,59.92,48800.0,37.6754,37.776,37.6754,37.6942,48800.0
2006-02-23 15:10:00,59.92,60.04,59.89,59.95,30100.0,37.6942,37.7697,37.6754,37.7131,30100.0
2006-02-23 15:15:00,59.95,60.03,59.85,60.02,42800.0,37.7131,37.7634,37.6502,37.7571,42800.0
2006-02-23 15:20:00,60.0,60.05,59.84,60.04,54700.0,37.7446,37.776,37.6439,37.7697,54700.0
2006-02-23 15:25:00,60.03,60.14,60.0,60.01,50200.0,37.7634,37.8326,37.7446,37.7508,50200.0
2006-02-23 15:30:00,60.01,60.06,60.0,60.03,37100.0,37.7508,37.7823,37.7446,37.7634,37100.0
2006-02-23 15:35:00,60.03,60.06,59.99,60.03,96600.0,37.7634,37.7823,37.7383,37.7634,96600.0
2006-02-23 15:40:00,60.03,60.06,60.0,60.01,112100.0,37.7634,37.7823,37.7446,37.7508,112100.0
2006-02-23 15:45:00,59.99,60.03,59.88,59.89,62700.0,37.7383,37.7634,37.6691,37.6754,62700.0
2006-02-23 15:50:00,59.89,60.0,59.88,59.95,70100.0,37.6754,37.7446,37.6691,37.7131,70100.0
2006-02-23 15:55:00,59.95,60.04,59.94,60.04,86500.0,37.7131,37.7697,37.7068,37.7697,86500.0
2006-02-24 09:30:00,61.1,61.2,61.0,61.09,60900.0,38.4365,38.4994,38.3736,38.4302,60900.0
2006-02-24 09:35:00,61.09,61.25,60.86,61.14,75400.0,38.4302,38.5309,38.2856,38.4617,75400.0
2006-02-24 09:40:00,61.1,61.15,60.91,61.02,86900.0,38.4365,38.468,38.317,38.3862,86900.0
2006-02-24 09:45:00,61.01,61.2,60.99,61.1,96600.0,38.3799,38.4994,38.3673,38.4365,96600.0
2006-02-24 09:50:00,61.09,61.12,60.97,61.0,62900.0,38.4302,38.4491,38.3548,38.3736,62900.0
2006-02-24 09:55:00,60.99,61.01,60.79,60.88,53700.0,38.3673,38.3799,38.2415,38.2981,53700.0
2006-02-24 10:00:00,60.85,61.0,60.82,60.95,45400.0,38.2793,38.3736,38.2604,38.3422,45400.0
2006-02-24 10:05:00,60.97,61.08,60.9,61.0,37000.0,38.3548,38.424,38.3107,38.3736,37000.0
2006-02-24 10:10:00,60.98,61.06,60.93,61.02,78900.0,38.361,38.4114,38.3296,38.3862,78900.0
2006-02-24 10:15:00,61.14,61.16,60.94,61.11,77100.0,38.4617,38.4743,38.3359,38.4428,77100.0
2006-02-24 10:20:00,61.11,61.14,60.98,60.98,45300.0,38.4428,38.4617,38.361,38.361,45300.0
2006-02-24 10:25:00,60.99,61.05,60.9,61.03,29100.0,38.3673,38.4051,38.3107,38.3925,29100.0
2006-02-24 10:30:00,61.02,61.15,60.93,61.12,80200.0,38.3862,38.468,38.3296,38.4491,80200.0
2006-02-24 10:35:00,61.1,61.22,61.05,61.19,69400.0,38.4365,38.512,38.4051,38.4932,69400.0
2006-02-24 10:40:00,61.18,61.19,61.11,61.15,38700.0,38.4869,38.4932,38.4428,38.468,38700.0
2006-02-24 10:45:00,61.17,61.38,61.12,61.34,90200.0,38.4806,38.6127,38.4491,38.5875,90200.0
2006-02-24 10:50:00,61.35,61.36,61.28,61.29,88400.0,38.5938,38.6001,38.5498,38.5561,88400.0
2006-02-24 10:55:00,61.28,61.35,61.23,61.32,62300.0,38.5498,38.5938,38.5183,38.5749,62300.0
2006-02-24 11:00:00,61.29,61.36,61.22,61.3,33700.0,38.5561,38.6001,38.512,38.5624,33700.0
2006-02-24 11:05:00,61.29,61.29,61.11,61.18,42800.0,38.5561,38.5561,38.4428,38.4869,42800.0
2006-02-24 11:10:00,61.18,61.22,61.06,61.12,58600.0,38.4869,38.512,38.4114,38.4491,58600.0
2006-02-24 11:15:00,61.11,61.11,60.99,61.04,32900.0,38.4428,38.4428,38.3673,38.3988,32900.0
2006-02-24 11:20:00,61.05,61.13,61.05,61.12,25000.0,38.4051,38.4554,38.4051,38.4491,25000.0
2006-02-24 11:25:00,61.12,61.12,60.99,61.02,34700.0,38.4491,38.4491,38.3673,38.3862,34700.0
2006-02-24 11:30:00,61.04,61.09,60.96,60.97,26100.0,38.3988,38.4302,38.3485,38.3548,26100.0
2006-02-24 11:35:00,60.97,61.01,60.94,60.98,17800.0,38.3548,38.3799,38.3359,38.361,17800.0
2006-02-24 11:40:00,60.99,61.05,60.96,60.98,35400.0,38.3673,38.4051,38.3485,38.361,35400.0
2006-02-24 11:45:00,60.99,61.03,60.94,60.98,34400.0,38.3673,38.3925,38.3359,38.361,34400.0
2006-02-24 11:50:00,61.0,61.0,60.92,61.0,24600.0,38.3736,38.3736,38.3233,38.3736,24600.0
2006-02-24 11:55:00,60.98,61.06,60.98,61.03,23700.0,38.361,38.4114,38.361,38.3925,23700.0
2006-02-24 12:00:00,61.03,61.05,61.0,61.01,11900.0,38.3925,38.4051,38.3736,38.3799,11900.0
2006-02-24 12:05:00,61.01,61.04,60.98,61.02,26700.0,38.3799,38.3988,38.361,38.3862,26700.0
2006-02-24 12:10:00,61.02,61.09,61.0,61.05,13700.0,38.3862,38.4302,38.3736,38.4051,13700.0
2006-02-24 12:15:00,61.05,61.08,61.03,61.08,10800.0,38.4051,38.424,38.3925,38.424,10800.0
2006-02-24 12:20:00,61.08,61.13,61.07,61.13,17100.0,38.424,38.4554,38.4177,38.4554,17100.0
2006-02-24 12:25:00,61.13,61.18,61.1,61.14,11800.0,38.4554,38.4869,38.4365,38.4617,11800.0
2006-02-24 12:30:00,61.16,61.19,61.11,61.19,19900.0,38.4743,38.4932,38.4428,38.4932,19900.0
2006-02-24 12:35:00,61.19,61.2,61.12,61.12,19600.0,38.4932,38.4994,38.4491,38.4491,19600.0
2006-02-24 12:40:00,61.12,61.22,61.11,61.17,22500.0,38.4491,38.512,38.4428,38.4806,22500.0
2006-02-24 12:45:00,61.19,61.2,61.14,61.17,8700.0,38.4932,38.4994,38.4617,38.4806,8700.0
2006-02-24 12:50:00,61.17,61.19,61.05,61.1,17700.0,38.4806,38.4932,38.4051,38.4365,17700.0
2006-02-24 12:55:00,61.09,61.14,61.09,61.09,11000.0,38.4302,38.4617,38.4302,38.4302,11000.0
2006-02-24 13:00:00,61.09,61.15,61.04,61.05,23900.0,38.4302,38.468,38.3988,38.4051,23900.0
2006-02-24 13:05:00,61.11,61.12,61.04,61.1,28500.0,38.4428,38.4491,38.3988,38.4365,28500.0
2006-02-24 13:10:00,61.1,61.14,61.05,61.09,35200.0,38.4365,38.4617,38.4051,38.4302,35200.0
2006-02-24 13:15:00,61.12,61.14,61.06,61.14,15400.0,38.4491,38.4617,38.4114,38.4617,15400.0
2006-02-24 13:20:00,61.14,61.24,61.14,61.22,13700.0,38.4617,38.5246,38.4617,38.512,13700.0
2006-02-24 13:25:00,61.29,61.29,61.16,61.19,17200.0,38.5561,38.5561,38.4743,38.4932,17200.0
2006-02-24 13:30:00,61.18,61.21,61.16,61.17,16300.0,38.4869,38.5057,38.4743,38.4806,16300.0
2006-02-24 13:35:00,61.19,61.29,61.19,61.27,20100.0,38.4932,38.5561,38.4932,38.5435,20100.0
2006-02-24 13:40:00,61.28,61.3,61.2,61.23,34700.0,38.5498,38.5624,38.4994,38.5183,34700.0
2006-02-24 13:45:00,61.23,61.29,61.14,61.2,32400.0,38.5183,38.5561,38.4617,38.4994,32400.0
2006-02-24 13:50:00,61.21,61.3,61.21,61.27,16500.0,38.5057,38.5624,38.5057,38.5435,16500.0
2006-02-24 13:55:00,61.27,61.29,61.16,61.19,20200.0,38.5435,38.5561,38.4743,38.4932,20200.0
2006-02-24 14:00:00,61.18,61.29,61.18,61.23,24700.0,38.4869,38.5561,38.4869,38.5183,24700.0
2006-02-24 14:05:00,61.23,61.29,61.05,61.25,30700.0,38.5183,38.5561,38.4051,38.5309,30700.0
2006-02-24 14:10:00,61.25,61.29,61.19,61.23,17900.0,38.5309,38.5561,38.4932,38.5183,17900.0
2006-02-24 14:15:00,61.24,61.29,61.18,61.25,18100.0,38.5246,38.5561,38.4869,38.5309,18100.0
2006-02-24 14:20:00,61.26,61.28,61.17,61.25,18500.0,38.5372,38.5498,38.4806,38.5309,18500.0
2006-02-24 14:25:00,61.25,61.29,61.17,61.18,16400.0,38.5309,38.5561,38.4806,38.4869,16400.0
2006-02-24 14:30:00,61.16,61.29,61.16,61.26,18800.0,38.4743,38.5561,38.4743,38.5372,18800.0
2006-02-24 14:35:00,61.26,61.3,61.22,61.22,17500.0,38.5372,38.5624,38.512,38.512,17500.0
2006-02-24 14:40:00,61.22,61.29,61.17,61.19,15300.0,38.512,38.5561,38.4806,38.4932,15300.0
2006-02-24 14:45:00,61.19,61.2,61.07,61.11,38800.0,38.4932,38.4994,38.4177,38.4428,38800.0
2006-02-24 14:50:00,61.1,61.2,61.03,61.18,35400.0,38.4365,38.4994,38.3925,38.4869,35400.0
2006-02-24 14:55:00,61.18,61.29,61.16,61.28,37100.0,38.4869,38.5561,38.4743,38.5498,37100.0
2006-02-24 15:00:00,61.28,61.35,61.19,61.24,29500.0,38.5498,38.5938,38.4932,38.5246,29500.0
2006-02-24 15:05:00,61.2,61.27,61.15,61.17,26000.0,38.4994,38.5435,38.468,38.4806,26000.0
2006-02-24 15:10:00,61.16,61.17,61.05,61.11,21200.0,38.4743,38.4806,38.4051,38.4428,21200.0
2006-02-24 15:15:00,61.11,61.19,61.1,61.19,26000.0,38.4428,38.4932,38.4365,38.4932,26000.0
2006-02-24 15:20:00,61.18,61.32,61.14,61.22,38300.0,38.4869,38.5749,38.4617,38.512,38300.0
2006-02-24 15:25:00,61.21,61.33,61.13,61.15,35500.0,38.5057,38.5812,38.4554,38.468,35500.0
2006-02-24 15:30:00,61.17,61.19,61.09,61.1,42800.0,38.4806,38.4932,38.4302,38.4365,42800.0
2006-02-24 15:35:00,61.1,61.12,61.09,61.12,34500.0,38.4365,38.4491,38.4302,38.4491,34500.0
2006-02-24 15:40:00,61.12,61.14,61.09,61.14,59900.0,38.4491,38.4617,38.4302,38.4617,59900.0
2006-02-24 15:45:00,61.14,61.16,61.06,61.09,45700.0,38.4617,38.4743,38.4114,38.4302,45700.0
2006-02-24 15:50:00,61.08,61.1,60.98,60.99,92100.0,38.424,38.4365,38.361,38.3673,92100.0
2006-02-24 15:55:00,60.99,61.07,60.97,61.07,159600.0,38.3673,38.4177,38.3548,38.4177,159600.0
2006-02-27 09:30:00,60.99,60.99,60.64,60.91,108100.0,38.3673,38.3673,38.1472,38.317,108100.0
2006-02-27 09:35:00,60.91,61.19,60.67,60.7,46400.0,38.317,38.4932,38.166,38.1849,46400.0
2006-02-27 09:40:00,60.85,60.86,60.52,60.67,55900.0,38.2793,38.2856,38.0717,38.166,55900.0
2006-02-27 09:45:00,60.66,60.68,60.46,60.51,91100.0,38.1597,38.1723,38.0339,38.0654,91100.0
2006-02-27 09:50:00,60.51,60.75,60.51,60.72,73600.0,38.0654,38.2164,38.0654,38.1975,73600.0
2006-02-27 09:55:00,60.72,60.79,60.67,60.76,32600.0,38.1975,38.2415,38.166,38.2227,32600.0
2006-02-27 10:00:00,60.81,60.88,60.66,60.66,34000.0,38.2541,38.2981,38.1597,38.1597,34000.0
2006-02-27 10:05:00,60.65,60.66,60.43,60.46,43700.0,38.1535,38.1597,38.0151,38.0339,43700.0
2006-02-27 10:10:00,60.47,60.55,60.21,60.27,69700.0,38.0402,38.0905,37.8767,37.9144,69700.0
2006-02-27 10:15:00,60.27,60.35,60.21,60.32,44200.0,37.9144,37.9647,37.8767,37.9459,44200.0
2006-02-27 10:20:00,60.32,60.36,60.18,60.25,43500.0,37.9459,37.971,37.8578,37.9018,43500.0
2006-02-27 10:25:00,60.25,60.25,60.1,60.14,50100.0,37.9018,37.9018,37.8075,37.8326,50100.0
2006-02-27 10:30:00,60.15,60.26,60.09,60.18,50200.0,37.8389,37.9081,37.8012,37.8578,50200.0
2006-02-27 10:35:00,60.17,60.21,60.07,60.13,35900.0,37.8515,37.8767,37.7886,37.8263,35900.0
2006-02-27 10:40:00,60.11,60.12,60.01,60.07,54700.0,37.8138,37.82,37.7508,37.7886,54700.0
2006-02-27 10:45:00,60.06,60.06,59.91,59.97,88600.0,37.7823,37.7823,37.6879,37.7257,88600.0
2006-02-27 10:50:00,59.96,60.05,59.91,59.92,54200.0,37.7194,37.776,37.6879,37.6942,54200.0
2006-02-27 10:55:00,59.92,59.96,59.81,59.81,51200.0,37.6942,37.7194,37.625,37.625,51200.0
2006-02-27 11:00:00,59.8,60.0,59.77,59.96,68100.0,37.6187,37.7446,37.5999,37.7194,68100.0
2006-02-27 11:05:00,59.95,60.0,59.89,59.9,51400.0,37.7131,37.7446,37.6754,37.6816,51400.0
2006-02-27 11:10:00,59.9,59.95,59.9,59.94,73100.0,37.6816,37.7131,37.6816,37.7068,73100.0
2006-02-27 11:15:00,59.91,60.11,59.9,60.11,43400.0,37.6879,37.8138,37.6816,37.8138,43400.0
2006-02-27 11:20:00,60.11,60.11,60.0,60.0,37800.0,37.8138,37.8138,37.7446,37.7446,37800.0
2006-02-27 11:25:00,60.0,60.07,59.86,59.92,31300.0,37.7446,37.7886,37.6565,37.6942,31300.0
2006-02-27 11:30:00,59.94,60.12,59.94,60.01,23400.0,37.7068,37.82,37.7068,37.7508,23400.0
2006-02-27 11:35:00,60.04,60.13,59.98,60.1,18200.0,37.7697,37.8263,37.732,37.8075,18200.0
2006-02-27 11:40:00,60.13,60.14,60.05,60.08,26400.0,37.8263,37.8326,37.776,37.7949,26400.0
2006-02-27 11:45:00,60.08,60.08,59.98,59.98,27900.0,37.7949,37.7949,37.732,37.732,27900.0
2006-02-27 11:50:00,59.98,60.04,59.92,60.04,17700.0,37.732,37.7697,37.6942,37.7697,17700.0
2006-02-27 11:55:00,60.06,60.1,59.96,59.96,12000.0,37.7823,37.8075,37.7194,37.7194,12000.0
2006-02-27 12:00:00,59.98,60.05,59.87,59.87,37800.0,37.732,37.776,37.6628,37.6628,37800.0
2006-02-27 12:05:00,59.88,59.93,59.82,59.85,54600.0,37.6691,37.7005,37.6313,37.6502,54600.0
2006-02-27 12:10:00,59.85,59.9,59.81,59.82,22900.0,37.6502,37.6816,37.625,37.6313,22900.0
2006-02-27 12:15:00,59.82,59.86,59.67,59.86,51700.0,37.6313,37.6565,37.537,37.6565,51700.0
2006-02-27 12:20:00,59.86,59.9,59.86,59.88,17000.0,37.6565,37.6816,37.6565,37.6691,17000.0
2006-02-27 12:25:00,59.88,59.91,59.87,59.91,18100.0,37.6691,37.6879,37.6628,37.6879,18100.0
2006-02-27 12:30:00,59.91,59.96,59.87,59.87,30500.0,37.6879,37.7194,37.6628,37.6628,30500.0
2006-02-27 12:35:00,59.87,59.89,59.85,59.87,22300.0,37.6628,37.6754,37.6502,37.6628,22300.0
2006-02-27 12:40:00,59.87,59.9,59.78,59.86,26100.0,37.6628,37.6816,37.6062,37.6565,26100.0
2006-02-27 12:45:00,59.86,60.02,59.86,59.95,21700.0,37.6565,37.7571,37.6565,37.7131,21700.0
2006-02-27 12:50:00,59.96,59.97,59.93,59.95,5800.0,37.7194,37.7257,37.7005,37.7131,5800.0
2006-02-27 12:55:00,59.95,59.96,59.88,59.89,13800.0,37.7131,37.7194,37.6691,37.6754,13800.0
2006-02-27 13:00:00,59.88,59.9,59.85,59.88,22400.0,37.6691,37.6816,37.6502,37.6691,22400.0
2006-02-27 13:05:00,59.89,59.98,59.89,59.98,16300.0,37.6754,37.732,37.6754,37.732,16300.0
2006-02-27 13:10:00,59.97,60.08,59.96,60.08,15500.0,37.7257,37.7949,37.7194,37.7949,15500.0
2006-02-27 13:15:00,60.08,60.08,60.0,60.01,8000.0,37.7949,37.7949,37.7446,37.7508,8000.0
2006-02-27 13:20:00,60.01,60.04,59.96,60.04,25800.0,37.7508,37.7697,37.7194,37.7697,25800.0
2006-02-27 13:25:00,60.03,60.06,60.0,60.01,21700.0,37.7634,37.7823,37.7446,37.7508,21700.0
2006-02-27 13:30:00,60.01,60.05,60.0,60.02,14600.0,37.7508,37.776,37.7446,37.7571,14600.0
2006-02-27 13:35:00,60.04,60.06,60.01,60.03,15600.0,37.7697,37.7823,37.7508,37.7634,15600.0
2006-02-27 13:40:00,60.02,60.02,59.85,59.88,31900.0,37.7571,37.7571,37.6502,37.6691,31900.0
2006-02-27 13:45:00,59.89,59.97,59.82,59.95,15400.0,37.6754,37.7257,37.6313,37.7131,15400.0
2006-02-27 13:50:00,59.95,59.99,59.9,59.95,20500.0,37.7131,37.7383,37.6816,37.7131,20500.0
2006-02-27 13:55:00,59.95,59.97,59.94,59.94,13400.0,37.7131,37.7257,37.7068,37.7068,13400.0
2006-02-27 14:00:00,59.95,59.98,59.93,59.93,18700.0,37.7131,37.732,37.7005,37.7005,18700.0
2006-02-27 14:05:00,59.94,59.94,59.84,59.86,22900.0,37.7068,37.7068,37.6439,37.6565,22900.0
2006-02-27 14:10:00,59.85,59.88,59.8,59.88,26700.0,37.6502,37.6691,37.6187,37.6691,26700.0
2006-02-27 14:15:00,59.88,59.88,59.78,59.8,15500.0,37.6691,37.6691,37.6062,37.6187,15500.0
2006-02-27 14:20:00,59.81,59.89,59.81,59.88,24300.0,37.625,37.6754,37.625,37.6691,24300.0
2006-02-27 14:25:00,59.86,59.87,59.84,59.85,21700.0,37.6565,37.6628,37.6439,37.6502,21700.0
2006-02-27 14:30:00,59.85,59.88,59.84,59.84,58400.0,37.6502,37.6691,37.6439,37.6439,58400.0
2006-02-27 14:35:00,59.84,59.86,59.84,59.86,43300.0,37.6439,37.6565,37.6439,37.6565,43300.0
2006-02-27 14:40:00,59.9,59.91,59.8,59.88,77300.0,37.6816,37.6879,37.6187,37.6691,77300.0
2006-02-27 14:45:00,59.87,59.94,59.87,59.88,46400.0,37.6628,37.7068,37.6628,37.6691,46400.0
2006-02-27 14:50:00,59.88,59.91,59.85,59.89,94500.0,37.6691,37.6879,37.6502,37.6754,94500.0
2006-02-27 14:55:00,59.89,59.91,59.84,59.9,30600.0,37.6754,37.6879,37.6439,37.6816,30600.0
2006-02-27 15:00:00,59.91,60.0,59.91,60.0,105100.0,37.6879,37.7446,37.6879,37.7446,105100.0
2006-02-27 15:05:00,59.99,60.0,59.91,59.94,44500.0,37.7383,37.7446,37.6879,37.7068,44500.0
2006-02-27 15:10:00,59.91,59.94,59.89,59.94,22600.0,37.6879,37.7068,37.6754,37.7068,22600.0
2006-02-27 15:15:00,59.95,59.95,59.85,59.95,71700.0,37.7131,37.7131,37.6502,37.7131,71700.0
2006-02-27 15:20:00,59.95,59.97,59.82,59.89,44300.0,37.7131,37.7257,37.6313,37.6754,44300.0
2006-02-27 15:25:00,59.9,59.92,59.88,59.89,46200.0,37.6816,37.6942,37.6691,37.6754,46200.0
2006-02-27 15:30:00,59.89,60.0,59.89,59.96,128900.0,37.6754,37.7446,37.6754,37.7194,128900.0
2006-02-27 15:35:00,59.96,60.0,59.9,59.91,69400.0,37.7194,37.7446,37.6816,37.6879,69400.0
2006-02-27 15:40:00,59.91,59.97,59.85,59.92,52400.0,37.6879,37.7257,37.6502,37.6942,52400.0
2006-02-27 15:45:00,59.96,60.0,59.94,59.98,80200.0,37.7194,37.7446,37.7068,37.732,80200.0
2006-02-27 15:50:00,59.98,60.03,59.97,59.97,70300.0,37.732,37.7634,37.7257,37.7257,70300.0
2006-02-27 15:55:00,60.0,60.0,59.89,59.89,95200.0,37.7446,37.7446,37.6754,37.6754,95200.0
2006-02-28 09:30:00,59.4,59.54,59.13,59.3,97800.0,37.3671,37.4552,37.1973,37.3042,97800.0
2006-02-28 09:35:00,59.29,59.31,58.5,58.59,124900.0,37.2979,37.3105,36.8009,36.8576,124900.0
2006-02-28 09:40:00,58.56,58.92,58.5,58.65,65000.0,36.8387,37.0652,36.8009,36.8953,65000.0
2006-02-28 09:45:00,58.64,58.82,58.64,58.7,60100.0,36.889,37.0022,36.889,36.9268,60100.0
2006-02-28 09:50:00,58.74,58.9,58.71,58.72,47700.0,36.9519,37.0526,36.933,36.9393,47700.0
2006-02-28 09:55:00,58.72,58.78,58.65,58.77,47400.0,36.9393,36.9771,36.8953,36.9708,47400.0
2006-02-28 10:00:00,58.77,58.77,58.52,58.52,69100.0,36.9708,36.9708,36.8135,36.8135,69100.0
2006-02-28 10:05:00,58.53,58.82,58.42,58.49,83400.0,36.8198,37.0022,36.7506,36.7947,83400.0
2006-02-28 10:10:00,58.49,58.59,58.44,58.59,41100.0,36.7947,36.8576,36.7632,36.8576,41100.0
2006-02-28 10:15:00,58.6,58.9,58.57,58.8,57000.0,36.8638,37.0526,36.845,36.9897,57000.0
2006-02-28 10:20:00,58.8,58.82,58.65,58.68,130900.0,36.9897,37.0022,36.8953,36.9142,130900.0
2006-02-28 10:25:00,58.69,58.81,58.66,58.7,45500.0,36.9205,36.996,36.9016,36.9268,45500.0
2006-02-28 10:30:00,58.69,58.76,58.5,58.53,61400.0,36.9205,36.9645,36.8009,36.8198,61400.0
2006-02-28 10:35:00,58.51,58.55,58.38,58.54,62400.0,36.8072,36.8324,36.7255,36.8261,62400.0
2006-02-28 10:40:00,58.54,58.68,58.45,58.68,42600.0,36.8261,36.9142,36.7695,36.9142,42600.0
2006-02-28 10:45:00,58.68,58.81,58.61,58.77,55500.0,36.9142,36.996,36.8701,36.9708,55500.0
2006-02-28 10:50:00,58.77,58.9,58.7,58.86,51800.0,36.9708,37.0526,36.9268,37.0274,51800.0
2006-02-28 10:55:00,58.86,58.99,58.77,58.85,71300.0,37.0274,37.1092,36.9708,37.0211,71300.0
2006-02-28 11:00:00,58.84,59.38,58.8,59.3,91200.0,37.0148,37.3545,36.9897,37.3042,91200.0
2006-02-28 11:05:00,59.33,59.66,59.28,59.6,84000.0,37.3231,37.5307,37.2916,37.4929,84000.0
2006-02-28 11:10:00,59.6,59.62,59.41,59.56,57000.0,37.4929,37.5055,37.3734,37.4678,57000.0
2006-02-28 11:15:00,59.57,59.59,59.17,59.25,44600.0,37.4741,37.4866,37.2224,37.2727,44600.0
2006-02-28 11:20:00,59.25,59.36,59.25,59.33,66100.0,37.2727,37.3419,37.2727,37.3231,66100.0
2006-02-28 11:25:00,59.33,59.72,59.32,59.7,36300.0,37.3231,37.5684,37.3168,37.5558,36300.0
2006-02-28 11:30:00,59.66,59.67,59.39,59.52,37500.0,37.5307,37.537,37.3608,37.4426,37500.0
2006-02-28 11:35:00,59.51,59.53,59.24,59.41,107400.0,37.4363,37.4489,37.2665,37.3734,107400.0
2006-02-28 11:40:00,59.43,59.54,59.2,59.23,47700.0,37.386,37.4552,37.2413,37.2602,47700.0
2006-02-28 11:45:00,59.22,59.22,58.93,59.01,31500.0,37.2539,37.2539,37.0714,37.1218,31500.0
2006-02-28 11:50:00,59.03,59.1,58.96,59.02,38500.0,37.1344,37.1784,37.0903,37.1281,38500.0
2006-02-28 11:55:00,59.02,59.11,58.81,59.0,48200.0,37.1281,37.1847,36.996,37.1155,48200.0
2006-02-28 12:00:00,59.0,59.15,58.94,59.07,30400.0,37.1155,37.2098,37.0777,37.1595,30400.0
2006-02-28 12:05:00,59.08,59.09,58.89,58.96,24800.0,37.1658,37.1721,37.0463,37.0903,24800.0
2006-02-28 12:10:00,58.96,58.97,58.8,58.8,38900.0,37.0903,37.0966,36.9897,36.9897,38900.0
2006-02-28 12:15:00,58.79,58.9,58.67,58.88,45100.0,36.9834,37.0526,36.9079,37.04,45100.0
2006-02-28 12:20:00,58.88,58.92,58.81,58.92,21600.0,37.04,37.0652,36.996,37.0652,21600.0
2006-02-28 12:25:00,58.92,58.97,58.86,58.88,53600.0,37.0652,37.0966,37.0274,37.04,53600.0
2006-02-28 12:30:00,58.9,58.95,58.79,58.79,60600.0,37.0526,37.084,36.9834,36.9834,60600.0
2006-02-28 12:35:00,58.8,58.97,58.76,58.97,58100.0,36.9897,37.0966,36.9645,37.0966,58100.0
2006-02-28 12:40:00,58.97,59.01,58.95,59.01,87700.0,37.0966,37.1218,37.084,37.1218,87700.0
2006-02-28 12:45:00,59.0,59.01,58.96,58.98,108000.0,37.1155,37.1218,37.0903,37.1029,108000.0
2006-02-28 12:50:00,58.97,58.98,58.9,58.9,39900.0,37.0966,37.1029,37.0526,37.0526,39900.0
2006-02-28 12:55:00,58.9,58.93,58.85,58.93,28900.0,37.0526,37.0714,37.0211,37.0714,28900.0
2006-02-28 13:00:00,58.94,59.05,58.94,59.04,25000.0,37.0777,37.1469,37.0777,37.1406,25000.0
2006-02-28 13:05:00,59.04,59.2,58.95,58.96,38500.0,37.1406,37.2413,37.084,37.0903,38500.0
2006-02-28 13:10:00,58.97,59.11,58.91,59.11,21000.0,37.0966,37.1847,37.0589,37.1847,21000.0
2006-02-28 13:15:00,59.11,59.16,59.05,59.16,17200.0,37.1847,37.2161,37.1469,37.2161,17200.0
2006-02-28 13:20:00,59.17,59.46,59.17,59.37,28200.0,37.2224,37.4049,37.2224,37.3482,28200.0
2006-02-28 13:25:00,59.38,59.42,59.17,59.21,29000.0,37.3545,37.3797,37.2224,37.2476,29000.0
2006-02-28 13:30:00,59.18,59.29,59.13,59.17,35600.0,37.2287,37.2979,37.1973,37.2224,35600.0
2006-02-28 13:35:00,59.16,59.16,58.99,59.01,52500.0,37.2161,37.2161,37.1092,37.1218,52500.0
2006-02-28 13:40:00,58.99,59.0,58.84,58.96,52100.0,37.1092,37.1155,37.0148,37.0903,52100.0
2006-02-28 13:45:00,58.96,59.14,58.96,59.11,47600.0,37.0903,37.2035,37.0903,37.1847,47600.0
2006-02-28 13:50:00,59.11,59.14,59.04,59.07,25800.0,37.1847,37.2035,37.1406,37.1595,25800.0
2006-02-28 13:55:00,59.06,59.07,58.89,58.96,45100.0,37.1532,37.1595,37.0463,37.0903,45100.0
2006-02-28 14:00:00,58.98,58.98,58.85,58.86,43600.0,37.1029,37.1029,37.0211,37.0274,43600.0
2006-02-28 14:05:00,58.87,58.99,58.8,58.99,46100.0,37.0337,37.1092,36.9897,37.1092,46100.0
2006-02-28 14:10:00,58.99,59.06,58.91,58.96,26700.0,37.1092,37.1532,37.0589,37.0903,26700.0
2006-02-28 14:15:00,58.96,58.96,58.9,58.91,34700.0,37.0903,37.0903,37.0526,37.0589,34700.0
2006-02-28 14:20:00,58.91,59.02,58.88,58.94,37000.0,37.0589,37.1281,37.04,37.0777,37000.0
2006-02-28 14:25:00,58.95,59.08,58.95,59.02,17600.0,37.084,37.1658,37.084,37.1281,17600.0
2006-02-28 14:30:00,59.02,59.02,58.92,58.92,26300.0,37.1281,37.1281,37.0652,37.0652,26300.0
2006-02-28 14:35:00,58.92,58.93,58.75,58.82,73000.0,37.0652,37.0714,36.9582,37.0022,73000.0
2006-02-28 14:40:00,58.83,58.88,58.82,58.83,50600.0,37.0085,37.04,37.0022,37.0085,50600.0
2006-02-28 14:45:00,58.83,58.87,58.81,58.84,54800.0,37.0085,37.0337,36.996,37.0148,54800.0
2006-02-28 14:50:00,58.84,58.89,58.84,58.89,61600.0,37.0148,37.0463,37.0148,37.0463,61600.0
2006-02-28 14:55:00,58.89,58.92,58.86,58.87,62800.0,37.0463,37.0652,37.0274,37.0337,62800.0
2006-02-28 15:00:00,58.88,58.95,58.85,58.86,52200.0,37.04,37.084,37.0211,37.0274,52200.0
2006-02-28 15:05:00,58.86,58.88,58.65,58.69,82700.0,37.0274,37.04,36.8953,36.9205,82700.0
2006-02-28 15:10:00,58.7,58.86,58.69,58.76,51700.0,36.9268,37.0274,36.9205,36.9645,51700.0
2006-02-28 15:15:00,58.76,58.86,58.72,58.86,58200.0,36.9645,37.0274,36.9393,37.0274,58200.0
2006-02-28 15:20:00,58.85,58.9,58.78,58.88,61500.0,37.0211,37.0526,36.9771,37.04,61500.0
2006-02-28 15:25:00,58.86,58.89,58.83,58.87,43900.0,37.0274,37.0463,37.0085,37.0337,43900.0
2006-02-28 15:30:00,58.86,58.96,58.86,58.87,62600.0,37.0274,37.0903,37.0274,37.0337,62600.0
2006-02-28 15:35:00,58.88,58.88,58.76,58.77,96600.0,37.04,37.04,36.9645,36.9708,96600.0
2006-02-28 15:40:00,58.77,58.87,58.69,58.78,126800.0,36.9708,37.0337,36.9205,36.9771,126800.0
2006-02-28 15:45:00,58.79,58.79,58.63,58.73,138000.0,36.9834,36.9834,36.8827,36.9456,138000.0
2006-02-28 15:50:00,58.73,58.74,58.65,58.68,142700.0,36.9456,36.9519,36.8953,36.9142,142700.0
2006-02-28 15:55:00,58.67,58.69,58.51,58.57,257600.0,36.9079,36.9205,36.8072,36.845,257600.0
2006-03-01 09:30:00,59.12,59.13,58.9,58.95,60800.0,37.191,37.1973,37.0526,37.084,60800.0
2006-03-01 09:35:00,58.95,59.07,58.73,59.07,64500.0,37.084,37.1595,36.9456,37.1595,64500.0
2006-03-01 09:40:00,59.1,59.2,59.0,59.1,114700.0,37.1784,37.2413,37.1155,37.1784,114700.0
2006-03-01 09:45:00,59.1,59.16,58.94,58.99,144300.0,37.1784,37.2161,37.0777,37.1092,144300.0
2006-03-01 09:50:00,58.98,59.12,58.96,59.05,63500.0,37.1029,37.191,37.0903,37.1469,63500.0
2006-03-01 09:55:00,59.05,59.22,59.04,59.08,103100.0,37.1469,37.2539,37.1406,37.1658,103100.0
2006-03-01 10:00:00,59.06,59.11,59.04,59.1,99300.0,37.1532,37.1847,37.1406,37.1784,99300.0
2006-03-01 10:05:00,59.1,59.29,59.09,59.13,73700.0,37.1784,37.2979,37.1721,37.1973,73700.0
2006-03-01 10:10:00,59.12,59.17,59.02,59.1,56700.0,37.191,37.2224,37.1281,37.1784,56700.0
2006-03-01 10:15:00,59.1,59.22,59.06,59.16,61500.0,37.1784,37.2539,37.1532,37.2161,61500.0
2006-03-01 10:20:00,59.17,59.26,59.09,59.1,61300.0,37.2224,37.279,37.1721,37.1784,61300.0
2006-03-01 10:25:00,59.13,59.15,59.01,59.11,73800.0,37.1973,37.2098,37.1218,37.1847,73800.0
2006-03-01 10:30:00,59.12,59.2,58.9,58.98,140000.0,37.191,37.2413,37.0526,37.1029,140000.0
2006-03-01 10:35:00,58.98,59.04,58.77,58.96,67200.0,37.1029,37.1406,36.9708,37.0903,67200.0
2006-03-01 10:40:00,58.96,59.15,58.9,59.06,49100.0,37.0903,37.2098,37.0526,37.1532,49100.0
2006-03-01 10:45:00,59.05,59.13,58.95,58.98,45900.0,37.1469,37.1973,37.084,37.1029,45900.0
2006-03-01 10:50:00,58.98,59.0,58.77,58.8,45100.0,37.1029,37.1155,36.9708,36.9897,45100.0
2006-03-01 10:55:00,58.8,59.06,58.79,58.98,43600.0,36.9897,37.1532,36.9834,37.1029,43600.0
2006-03-01 11:00:00,58.98,59.08,58.94,59.08,32400.0,37.1029,37.1658,37.0777,37.1658,32400.0
2006-03-01 11:05:00,59.1,59.25,59.09,59.25,41900.0,37.1784,37.2727,37.1721,37.2727,41900.0
2006-03-01 11:10:00,59.26,59.28,59.2,59.28,43100.0,37.279,37.2916,37.2413,37.2916,43100.0
2006-03-01 11:15:00,59.28,59.4,59.25,59.3,44800.0,37.2916,37.3671,37.2727,37.3042,44800.0
2006-03-01 11:20:00,59.29,59.37,59.1,59.29,65700.0,37.2979,37.3482,37.1784,37.2979,65700.0
2006-03-01 11:25:00,59.29,59.31,59.11,59.27,47300.0,37.2979,37.3105,37.1847,37.2853,47300.0
2006-03-01 11:30:00,59.26,59.53,59.26,59.48,44900.0,37.279,37.4489,37.279,37.4174,44900.0
2006-03-01 11:35:00,59.49,59.56,59.36,59.52,40300.0,37.4237,37.4678,37.3419,37.4426,40300.0
2006-03-01 11:40:00,59.5,59.57,59.36,59.43,34200.0,37.43,37.4741,37.3419,37.386,34200.0
2006-03-01 11:45:00,59.43,59.57,59.43,59.44,20600.0,37.386,37.4741,37.386,37.3923,20600.0
2006-03-01 11:50:00,59.44,59.45,59.19,59.22,45500.0,37.3923,37.3986,37.235,37.2539,45500.0
2006-03-01 11:55:00,59.17,59.23,59.05,59.19,53500.0,37.2224,37.2602,37.1469,37.235,53500.0
2006-03-01 12:00:00,59.2,59.32,59.17,59.29,36600.0,37.2413,37.3168,37.2224,37.2979,36600.0
2006-03-01 12:05:00,59.29,59.3,58.99,59.05,65800.0,37.2979,37.3042,37.1092,37.1469,65800.0
2006-03-01 12:10:00,59.07,59.23,59.06,59.22,30300.0,37.1595,37.2602,37.1532,37.2539,30300.0
2006-03-01 12:15:00,59.22,59.25,59.1,59.18,22100.0,37.2539,37.2727,37.1784,37.2287,22100.0
2006-03-01 12:20:00,59.18,59.22,59.16,59.18,21700.0,37.2287,37.2539,37.2161,37.2287,21700.0
2006-03-01 12:25:00,59.18,59.18,59.0,59.0,56200.0,37.2287,37.2287,37.1155,37.1155,56200.0
2006-03-01 12:30:00,59.0,59.0,58.95,58.96,25800.0,37.1155,37.1155,37.084,37.0903,25800.0
2006-03-01 12:35:00,58.96,58.96,58.85,58.89,59700.0,37.0903,37.0903,37.0211,37.0463,59700.0
2006-03-01 12:40:00,58.89,58.96,58.83,58.94,36700.0,37.0463,37.0903,37.0085,37.0777,36700.0
2006-03-01 12:45:00,58.93,58.94,58.86,58.87,51700.0,37.0714,37.0777,37.0274,37.0337,51700.0
2006-03-01 12:50:00,58.87,58.87,58.76,58.77,71900.0,37.0337,37.0337,36.9645,36.9708,71900.0
2006-03-01 12:55:00,58.77,58.79,58.67,58.74,55900.0,36.9708,36.9834,36.9079,36.9519,55900.0
2006-03-01 13:00:00,58.77,58.81,58.76,58.81,34400.0,36.9708,36.996,36.9645,36.996,34400.0
2006-03-01 13:05:00,58.81,58.81,58.7,58.71,47200.0,36.996,36.996,36.9268,36.933,47200.0
2006-03-01 13:10:00,58.73,58.73,58.66,58.7,51000.0,36.9456,36.9456,36.9016,36.9268,51000.0
2006-03-01 13:15:00,58.7,58.72,58.67,58.67,30600.0,36.9268,36.9393,36.9079,36.9079,30600.0
2006-03-01 13:20:00,58.67,58.69,58.65,58.69,62700.0,36.9079,36.9205,36.8953,36.9205,62700.0
2006-03-01 13:25:00,58.69,58.82,58.69,58.73,36600.0,36.9205,37.0022,36.9205,36.9456,36600.0
2006-03-01 13:30:00,58.73,58.75,58.72,58.75,46800.0,36.9456,36.9582,36.9393,36.9582,46800.0
2006-03-01 13:35:00,58.75,58.75,58.61,58.65,50500.0,36.9582,36.9582,36.8701,36.8953,50500.0
2006-03-01 13:40:00,58.65,58.71,58.64,58.64,41400.0,36.8953,36.933,36.889,36.889,41400.0
2006-03-01 13:45:00,58.64,58.68,58.6,58.68,51100.0,36.889,36.9142,36.8638,36.9142,51100.0
2006-03-01 13:50:00,58.68,58.71,58.62,58.69,48600.0,36.9142,36.933,36.8764,36.9205,48600.0
2006-03-01 13:55:00,58.71,58.73,58.58,58.73,27200.0,36.933,36.9456,36.8513,36.9456,27200.0
2006-03-01 14:00:00,58.71,58.82,58.69,58.75,37600.0,36.933,37.0022,36.9205,36.9582,37600.0
2006-03-01 14:05:00,58.75,58.8,58.75,58.79,29300.0,36.9582,36.9897,36.9582,36.9834,29300.0
2006-03-01 14:10:00,58.79,58.8,58.73,58.79,36700.0,36.9834,36.9897,36.9456,36.9834,36700.0
2006-03-01 14:15:00,58.79,58.8,58.71,58.74,32700.0,36.9834,36.9897,36.933,36.9519,32700.0
2006-03-01 14:20:00,58.74,58.77,58.71,58.76,26300.0,36.9519,36.9708,36.933,36.9645,26300.0
2006-03-01 14:25:00,58.76,58.81,58.66,58.72,39000.0,36.9645,36.996,36.9016,36.9393,39000.0
2006-03-01 14:30:00,58.76,58.79,58.75,58.76,52900.0,36.9645,36.9834,36.9582,36.9645,52900.0
2006-03-01 14:35:00,58.76,58.95,58.76,58.91,47900.0,36.9645,37.084,36.9645,37.0589,47900.0
2006-03-01 14:40:00,58.91,59.03,58.91,59.01,18300.0,37.0589,37.1344,37.0589,37.1218,18300.0
2006-03-01 14:45:00,59.01,59.09,58.9,58.93,50400.0,37.1218,37.1721,37.0526,37.0714,50400.0
2006-03-01 14:50:00,58.93,58.99,58.91,58.91,40100.0,37.0714,37.1092,37.0589,37.0589,40100.0
2006-03-01 14:55:00,58.92,58.92,58.81,58.85,46400.0,37.0652,37.0652,36.996,37.0211,46400.0
2006-03-01 15:00:00,58.86,59.0,58.86,58.99,35500.0,37.0274,37.1155,37.0274,37.1092,35500.0
2006-03-01 15:05:00,58.98,58.98,58.87,58.9,93400.0,37.1029,37.1029,37.0337,37.0526,93400.0
2006-03-01 15:10:00,58.91,59.05,58.91,59.02,73800.0,37.0589,37.1469,37.0589,37.1281,73800.0
2006-03-01 15:15:00,59.02,59.08,59.0,59.07,35200.0,37.1281,37.1658,37.1155,37.1595,35200.0
2006-03-01 15:20:00,59.07,59.09,59.06,59.09,25100.0,37.1595,37.1721,37.1532,37.1721,25100.0
2006-03-01 15:25:00,59.1,59.11,59.04,59.04,51400.0,37.1784,37.1847,37.1406,37.1406,51400.0
2006-03-01 15:30:00,59.04,59.13,59.02,59.13,72200.0,37.1406,37.1973,37.1281,37.1973,72200.0
2006-03-01 15:35:00,59.13,59.14,58.97,59.05,59200.0,37.1973,37.2035,37.0966,37.1469,59200.0
2006-03-01 15:40:00,59.05,59.14,59.01,59.1,98300.0,37.1469,37.2035,37.1218,37.1784,98300.0
2006-03-01 15:45:00,59.1,59.11,59.02,59.02,78400.0,37.1784,37.1847,37.1281,37.1281,78400.0
2006-03-01 15:50:00,59.02,59.06,58.96,59.05,63600.0,37.1281,37.1532,37.0903,37.1469,63600.0
2006-03-01 15:55:00,59.06,59.1,59.0,59.02,69400.0,37.1532,37.1784,37.1155,37.1281,69400.0
2006-03-02 09:30:00,59.0,59.29,59.0,59.14,95400.0,37.1155,37.2979,37.1155,37.2035,95400.0
2006-03-02 09:35:00,59.14,59.45,59.05,59.45,51900.0,37.2035,37.3986,37.1469,37.3986,51900.0
2006-03-02 09:40:00,59.45,59.47,59.33,59.45,76900.0,37.3986,37.4111,37.3231,37.3986,76900.0
2006-03-02 09:45:00,59.45,59.5,59.37,59.4,60600.0,37.3986,37.43,37.3482,37.3671,60600.0
2006-03-02 09:50:00,59.38,59.46,59.38,59.39,45200.0,37.3545,37.4049,37.3545,37.3608,45200.0
2006-03-02 09:55:00,59.38,59.39,59.1,59.16,72400.0,37.3545,37.3608,37.1784,37.2161,72400.0
2006-03-02 10:00:00,59.16,59.29,59.16,59.28,54400.0,37.2161,37.2979,37.2161,37.2916,54400.0
2006-03-02 10:05:00,59.28,59.31,59.15,59.19,63200.0,37.2916,37.3105,37.2098,37.235,63200.0
2006-03-02 10:10:00,59.19,59.38,59.19,59.37,90600.0,37.235,37.3545,37.235,37.3482,90600.0
2006-03-02 10:15:00,59.37,59.37,59.28,59.31,47600.0,37.3482,37.3482,37.2916,37.3105,47600.0
2006-03-02 10:20:00,59.32,59.39,59.3,59.39,42600.0,37.3168,37.3608,37.3042,37.3608,42600.0
2006-03-02 10:25:00,59.38,59.52,59.31,59.52,71200.0,37.3545,37.4426,37.3105,37.4426,71200.0
2006-03-02 10:30:00,59.52,59.98,59.47,59.94,187500.0,37.4426,37.732,37.4111,37.7068,187500.0
2006-03-02 10:35:00,59.94,60.0,59.75,59.98,105500.0,37.7068,37.7446,37.5873,37.732,105500.0
2006-03-02 10:40:00,59.95,60.05,59.89,60.05,96300.0,37.7131,37.776,37.6754,37.776,96300.0
2006-03-02 10:45:00,60.04,60.22,60.04,60.21,151400.0,37.7697,37.883,37.7697,37.8767,151400.0
2006-03-02 10:50:00,60.2,60.35,60.2,60.35,114100.0,37.8704,37.9647,37.8704,37.9647,114100.0
2006-03-02 10:55:00,60.35,60.5,60.34,60.38,118600.0,37.9647,38.0591,37.9584,37.9836,118600.0
2006-03-02 11:00:00,60.38,60.45,60.37,60.43,76600.0,37.9836,38.0276,37.9773,38.0151,76600.0
2006-03-02 11:05:00,60.43,60.75,60.43,60.68,124200.0,38.0151,38.2164,38.0151,38.1723,124200.0
2006-03-02 11:10:00,60.68,60.71,60.56,60.59,76800.0,38.1723,38.1912,38.0968,38.1157,76800.0
2006-03-02 11:15:00,60.57,60.7,60.51,60.56,70200.0,38.1031,38.1849,38.0654,38.0968,70200.0
2006-03-02 11:20:00,60.56,60.57,60.19,60.4,64100.0,38.0968,38.1031,37.8641,37.9962,64100.0
2006-03-02 11:25:00,60.4,60.4,60.13,60.15,55100.0,37.9962,37.9962,37.8263,37.8389,55100.0
2006-03-02 11:30:00,60.15,60.21,60.11,60.13,52400.0,37.8389,37.8767,37.8138,37.8263,52400.0
2006-03-02 11:35:00,60.14,60.24,60.14,60.16,59700.0,37.8326,37.8955,37.8326,37.8452,59700.0
2006-03-02 11:40:00,60.16,60.25,60.15,60.15,61200.0,37.8452,37.9018,37.8389,37.8389,61200.0
2006-03-02 11:45:00,60.15,60.16,60.04,60.04,74300.0,37.8389,37.8452,37.7697,37.7697,74300.0
2006-03-02 11:50:00,60.04,60.12,59.9,60.1,53700.0,37.7697,37.82,37.6816,37.8075,53700.0
2006-03-02 11:55:00,60.1,60.23,60.04,60.17,50400.0,37.8075,37.8892,37.7697,37.8515,50400.0
2006-03-02 12:00:00,60.16,60.24,60.03,60.03,29900.0,37.8452,37.8955,37.7634,37.7634,29900.0
2006-03-02 12:05:00,60.02,60.02,59.86,59.88,60500.0,37.7571,37.7571,37.6565,37.6691,60500.0
2006-03-02 12:10:00,59.89,60.01,59.87,59.91,20900.0,37.6754,37.7508,37.6628,37.6879,20900.0
2006-03-02 12:15:00,59.9,59.9,59.78,59.82,60400.0,37.6816,37.6816,37.6062,37.6313,60400.0
2006-03-02 12:20:00,59.82,59.82,59.7,59.7,53500.0,37.6313,37.6313,37.5558,37.5558,53500.0
2006-03-02 12:25:00,59.7,59.7,59.33,59.37,110600.0,37.5558,37.5558,37.3231,37.3482,110600.0
2006-03-02 12:30:00,59.36,59.57,59.32,59.51,60700.0,37.3419,37.4741,37.3168,37.4363,60700.0
2006-03-02 12:35:00,59.51,59.57,59.47,59.57,40200.0,37.4363,37.4741,37.4111,37.4741,40200.0
2006-03-02 12:40:00,59.58,59.62,59.45,59.52,85100.0,37.4803,37.5055,37.3986,37.4426,85100.0
2006-03-02 12:45:00,59.5,59.57,59.48,59.5,59900.0,37.43,37.4741,37.4174,37.43,59900.0
2006-03-02 12:50:00,59.5,59.5,59.44,59.45,26000.0,37.43,37.43,37.3923,37.3986,26000.0
2006-03-02 12:55:00,59.45,59.46,59.34,59.37,34400.0,37.3986,37.4049,37.3294,37.3482,34400.0
2006-03-02 13:00:00,59.36,59.5,59.36,59.5,25400.0,37.3419,37.43,37.3419,37.43,25400.0
2006-03-02 13:05:00,59.5,59.52,59.43,59.46,32600.0,37.43,37.4426,37.386,37.4049,32600.0
2006-03-02 13:10:00,59.45,59.5,59.43,59.45,23800.0,37.3986,37.43,37.386,37.3986,23800.0
2006-03-02 13:15:00,59.46,59.49,59.4,59.41,20600.0,37.4049,37.4237,37.3671,37.3734,20600.0
2006-03-02 13:20:00,59.42,59.52,59.38,59.39,27300.0,37.3797,37.4426,37.3545,37.3608,27300.0
2006-03-02 13:25:00,59.38,59.39,59.32,59.34,25600.0,37.3545,37.3608,37.3168,37.3294,25600.0
2006-03-02 13:30:00,59.34,59.37,59.32,59.37,19500.0,37.3294,37.3482,37.3168,37.3482,19500.0
2006-03-02 13:35:00,59.37,59.46,59.37,59.41,32400.0,37.3482,37.4049,37.3482,37.3734,32400.0
2006-03-02 13:40:00,59.44,59.48,59.4,59.45,33600.0,37.3923,37.4174,37.3671,37.3986,33600.0
2006-03-02 13:45:00,59.45,59.68,59.45,59.62,83200.0,37.3986,37.5433,37.3986,37.5055,83200.0
2006-03-02 13:50:00,59.6,59.72,59.56,59.7,19700.0,37.4929,37.5684,37.4678,37.5558,19700.0
2006-03-02 13:55:00,59.7,59.8,59.7,59.75,36900.0,37.5558,37.6187,37.5558,37.5873,36900.0
2006-03-02 14:00:00,59.75,59.79,59.7,59.79,42600.0,37.5873,37.6124,37.5558,37.6124,42600.0
2006-03-02 14:05:00,59.79,59.9,59.71,59.84,32200.0,37.6124,37.6816,37.5621,37.6439,32200.0
2006-03-02 14:10:00,59.84,59.99,59.82,59.92,25400.0,37.6439,37.7383,37.6313,37.6942,25400.0
2006-03-02 14:15:00,59.92,60.1,59.92,60.09,43300.0,37.6942,37.8075,37.6942,37.8012,43300.0
2006-03-02 14:20:00,60.06,60.09,59.98,60.08,34000.0,37.7823,37.8012,37.732,37.7949,34000.0
2006-03-02 14:25:00,60.09,60.29,60.06,60.15,59300.0,37.8012,37.927,37.7823,37.8389,59300.0
2006-03-02 14:30:00,60.12,60.33,60.07,60.33,36000.0,37.82,37.9521,37.7886,37.9521,36000.0
2006-03-02 14:35:00,60.3,60.33,60.21,60.27,38800.0,37.9333,37.9521,37.8767,37.9144,38800.0
2006-03-02 14:40:00,60.27,60.35,60.27,60.32,51900.0,37.9144,37.9647,37.9144,37.9459,51900.0
2006-03-02 14:45:00,60.31,60.5,60.27,60.5,41400.0,37.9396,38.0591,37.9144,38.0591,41400.0
2006-03-02 14:50:00,60.48,60.58,60.43,60.49,58500.0,38.0465,38.1094,38.0151,38.0528,58500.0
2006-03-02 14:55:00,60.49,60.49,60.42,60.49,25400.0,38.0528,38.0528,38.0088,38.0528,25400.0
2006-03-02 15:00:00,60.48,60.58,60.47,60.53,37900.0,38.0465,38.1094,38.0402,38.078,37900.0
2006-03-02 15:05:00,60.53,60.55,60.32,60.37,35500.0,38.078,38.0905,37.9459,37.9773,35500.0
2006-03-02 15:10:00,60.35,60.54,60.35,60.5,46800.0,37.9647,38.0843,37.9647,38.0591,46800.0
2006-03-02 15:15:00,60.5,60.56,60.47,60.49,40700.0,38.0591,38.0968,38.0402,38.0528,40700.0
2006-03-02 15:20:00,60.49,60.5,60.4,60.41,36400.0,38.0528,38.0591,37.9962,38.0025,36400.0
2006-03-02 15:25:00,60.41,60.47,60.35,60.36,32900.0,38.0025,38.0402,37.9647,37.971,32900.0
2006-03-02 15:30:00,60.36,60.48,60.28,60.43,63200.0,37.971,38.0465,37.9207,38.0151,63200.0
2006-03-02 15:35:00,60.43,60.46,60.39,60.41,48800.0,38.0151,38.0339,37.9899,38.0025,48800.0
2006-03-02 15:40:00,60.41,60.42,60.39,60.4,43200.0,38.0025,38.0088,37.9899,37.9962,43200.0
2006-03-02 15:45:00,60.4,60.4,60.31,60.38,45600.0,37.9962,37.9962,37.9396,37.9836,45600.0
2006-03-02 15:50:00,60.38,60.4,60.33,60.4,78000.0,37.9836,37.9962,37.9521,37.9962,78000.0
2006-03-02 15:55:00,60.4,60.49,60.39,60.49,80900.0,37.9962,38.0528,37.9899,38.0528,80900.0
2006-03-03 09:30:00,60.05,60.37,60.05,60.37,44100.0,37.776,37.9773,37.776,37.9773,44100.0
2006-03-03 09:35:00,60.37,60.67,60.37,60.61,37000.0,37.9773,38.166,37.9773,38.1283,37000.0
2006-03-03 09:40:00,60.61,60.61,60.29,60.29,29900.0,38.1283,38.1283,37.927,37.927,29900.0
2006-03-03 09:45:00,60.25,60.28,60.06,60.24,42800.0,37.9018,37.9207,37.7823,37.8955,42800.0
2006-03-03 09:50:00,60.25,60.42,60.18,60.42,77200.0,37.9018,38.0088,37.8578,38.0088,77200.0
2006-03-03 09:55:00,60.45,60.79,60.44,60.78,51300.0,38.0276,38.2415,38.0213,38.2352,51300.0
2006-03-03 10:00:00,60.8,60.84,60.6,60.67,57100.0,38.2478,38.273,38.122,38.166,57100.0
2006-03-03 10:05:00,60.7,60.72,60.35,60.37,30600.0,38.1849,38.1975,37.9647,37.9773,30600.0
2006-03-03 10:10:00,60.37,60.72,60.34,60.68,31700.0,37.9773,38.1975,37.9584,38.1723,31700.0
2006-03-03 10:15:00,60.66,60.85,60.57,60.67,63000.0,38.1597,38.2793,38.1031,38.166,63000.0
2006-03-03 10:20:00,60.68,60.89,60.68,60.78,64200.0,38.1723,38.3044,38.1723,38.2352,64200.0
2006-03-03 10:25:00,60.77,60.77,60.55,60.7,38800.0,38.2289,38.2289,38.0905,38.1849,38800.0
2006-03-03 10:30:00,60.69,60.79,60.58,60.65,36500.0,38.1786,38.2415,38.1094,38.1535,36500.0
2006-03-03 10:35:00,60.64,60.8,60.63,60.69,44200.0,38.1472,38.2478,38.1409,38.1786,44200.0
2006-03-03 10:40:00,60.68,60.71,60.61,60.7,32900.0,38.1723,38.1912,38.1283,38.1849,32900.0
2006-03-03 10:45:00,60.69,60.74,60.51,60.68,38800.0,38.1786,38.2101,38.0654,38.1723,38800.0
2006-03-03 10:50:00,60.65,60.65,60.42,60.43,18200.0,38.1535,38.1535,38.0088,38.0151,18200.0
2006-03-03 10:55:00,60.48,60.55,60.38,60.55,40700.0,38.0465,38.0905,37.9836,38.0905,40700.0
2006-03-03 11:00:00,60.54,60.64,60.43,60.43,36200.0,38.0843,38.1472,38.0151,38.0151,36200.0
2006-03-03 11:05:00,60.47,60.7,60.46,60.58,25200.0,38.0402,38.1849,38.0339,38.1094,25200.0
2006-03-03 11:10:00,60.59,60.74,60.5,60.69,29200.0,38.1157,38.2101,38.0591,38.1786,29200.0
2006-03-03 11:15:00,60.69,60.79,60.59,60.59,35500.0,38.1786,38.2415,38.1157,38.1157,35500.0
2006-03-03 11:20:00,60.56,60.65,60.47,60.65,28400.0,38.0968,38.1535,38.0402,38.1535,28400.0
2006-03-03 11:25:00,60.64,60.69,60.54,60.55,17100.0,38.1472,38.1786,38.0843,38.0905,17100.0
2006-03-03 11:30:00,60.55,60.6,60.5,60.5,36900.0,38.0905,38.122,38.0591,38.0591,36900.0
2006-03-03 11:35:00,60.52,60.56,60.46,60.55,37600.0,38.0717,38.0968,38.0339,38.0905,37600.0
2006-03-03 11:40:00,60.55,60.6,60.49,60.6,50100.0,38.0905,38.122,38.0528,38.122,50100.0
2006-03-03 11:45:00,60.6,60.6,60.49,60.5,24100.0,38.122,38.122,38.0528,38.0591,24100.0
2006-03-03 11:50:00,60.51,60.55,60.48,60.53,22300.0,38.0654,38.0905,38.0465,38.078,22300.0
2006-03-03 11:55:00,60.55,60.6,60.55,60.6,30700.0,38.0905,38.122,38.0905,38.122,30700.0
2006-03-03 12:00:00,60.6,60.7,60.55,60.55,50900.0,38.122,38.1849,38.0905,38.0905,50900.0
2006-03-03 12:05:00,60.55,60.66,60.55,60.6,15000.0,38.0905,38.1597,38.0905,38.122,15000.0
2006-03-03 12:10:00,60.61,60.63,60.56,60.57,14500.0,38.1283,38.1409,38.0968,38.1031,14500.0
2006-03-03 12:15:00,60.57,60.57,60.5,60.5,11900.0,38.1031,38.1031,38.0591,38.0591,11900.0
2006-03-03 12:20:00,60.51,60.7,60.51,60.64,23700.0,38.0654,38.1849,38.0654,38.1472,23700.0
2006-03-03 12:25:00,60.65,60.74,60.64,60.7,19500.0,38.1535,38.2101,38.1472,38.1849,19500.0
2006-03-03 12:30:00,60.69,60.72,60.59,60.7,17900.0,38.1786,38.1975,38.1157,38.1849,17900.0
2006-03-03 12:35:00,60.69,60.75,60.67,60.72,9700.0,38.1786,38.2164,38.166,38.1975,9700.0
2006-03-03 12:40:00,60.72,60.8,60.72,60.74,17700.0,38.1975,38.2478,38.1975,38.2101,17700.0
2006-03-03 12:45:00,60.73,60.82,60.71,60.8,10000.0,38.2038,38.2604,38.1912,38.2478,10000.0
2006-03-03 12:50:00,60.81,60.9,60.8,60.84,16600.0,38.2541,38.3107,38.2478,38.273,16600.0
2006-03-03 12:55:00,60.82,60.9,60.81,60.88,7800.0,38.2604,38.3107,38.2541,38.2981,7800.0
2006-03-03 13:00:00,60.87,60.87,60.83,60.87,8500.0,38.2919,38.2919,38.2667,38.2919,8500.0
2006-03-03 13:05:00,60.87,60.97,60.87,60.97,19900.0,38.2919,38.3548,38.2919,38.3548,19900.0
2006-03-03 13:10:00,60.98,61.0,60.92,60.97,12400.0,38.361,38.3736,38.3233,38.3548,12400.0
2006-03-03 13:15:00,60.96,61.0,60.92,60.92,37800.0,38.3485,38.3736,38.3233,38.3233,37800.0
2006-03-03 13:20:00,60.93,60.97,60.88,60.92,26100.0,38.3296,38.3548,38.2981,38.3233,26100.0
2006-03-03 13:25:00,60.92,61.03,60.88,61.03,20600.0,38.3233,38.3925,38.2981,38.3925,20600.0
2006-03-03 13:30:00,61.01,61.1,61.0,61.06,18700.0,38.3799,38.4365,38.3736,38.4114,18700.0
2006-03-03 13:35:00,61.08,61.1,61.01,61.02,12500.0,38.424,38.4365,38.3799,38.3862,12500.0
2006-03-03 13:40:00,61.03,61.1,61.01,61.08,10400.0,38.3925,38.4365,38.3799,38.424,10400.0
2006-03-03 13:45:00,61.09,61.13,61.06,61.1,29500.0,38.4302,38.4554,38.4114,38.4365,29500.0
2006-03-03 13:50:00,61.09,61.1,61.01,61.1,21500.0,38.4302,38.4365,38.3799,38.4365,21500.0
2006-03-03 13:55:00,61.11,61.12,60.86,60.89,26600.0,38.4428,38.4491,38.2856,38.3044,26600.0
2006-03-03 14:00:00,60.89,60.97,60.84,60.93,24600.0,38.3044,38.3548,38.273,38.3296,24600.0
2006-03-03 14:05:00,60.92,60.99,60.83,60.99,24500.0,38.3233,38.3673,38.2667,38.3673,24500.0
2006-03-03 14:10:00,60.98,61.12,60.98,61.04,18500.0,38.361,38.4491,38.361,38.3988,18500.0
2006-03-03 14:15:00,61.04,61.04,60.87,60.96,12400.0,38.3988,38.3988,38.2919,38.3485,12400.0
2006-03-03 14:20:00,60.99,61.07,60.9,60.94,21700.0,38.3673,38.4177,38.3107,38.3359,21700.0
2006-03-03 14:25:00,60.97,61.03,60.96,60.98,11800.0,38.3548,38.3925,38.3485,38.361,11800.0
2006-03-03 14:30:00,60.97,60.97,60.9,60.92,18200.0,38.3548,38.3548,38.3107,38.3233,18200.0
2006-03-03 14:35:00,60.91,60.99,60.89,60.98,13200.0,38.317,38.3673,38.3044,38.361,13200.0
2006-03-03 14:40:00,60.96,61.0,60.92,60.96,18600.0,38.3485,38.3736,38.3233,38.3485,18600.0
2006-03-03 14:45:00,60.97,60.99,60.88,60.97,11500.0,38.3548,38.3673,38.2981,38.3548,11500.0
2006-03-03 14:50:00,60.97,61.0,60.93,60.95,16000.0,38.3548,38.3736,38.3296,38.3422,16000.0
2006-03-03 14:55:00,60.95,60.97,60.91,60.94,15100.0,38.3422,38.3548,38.317,38.3359,15100.0
2006-03-03 15:00:00,60.95,60.95,60.82,60.82,18500.0,38.3422,38.3422,38.2604,38.2604,18500.0
2006-03-03 15:05:00,60.83,60.83,60.7,60.8,39700.0,38.2667,38.2667,38.1849,38.2478,39700.0
2006-03-03 15:10:00,60.81,60.96,60.81,60.86,19200.0,38.2541,38.3485,38.2541,38.2856,19200.0
2006-03-03 15:15:00,60.85,60.87,60.76,60.76,59600.0,38.2793,38.2919,38.2227,38.2227,59600.0
2006-03-03 15:20:00,60.77,60.81,60.69,60.81,39500.0,38.2289,38.2541,38.1786,38.2541,39500.0
2006-03-03 15:25:00,60.86,60.86,60.75,60.78,89700.0,38.2856,38.2856,38.2164,38.2352,89700.0
2006-03-03 15:30:00,60.78,60.94,60.71,60.74,42600.0,38.2352,38.3359,38.1912,38.2101,42600.0
2006-03-03 15:35:00,60.74,60.8,60.7,60.74,54000.0,38.2101,38.2478,38.1849,38.2101,54000.0
2006-03-03 15:40:00,60.77,60.97,60.7,60.72,63800.0,38.2289,38.3548,38.1849,38.1975,63800.0
2006-03-03 15:45:00,60.73,60.81,60.7,60.76,51600.0,38.2038,38.2541,38.1849,38.2227,51600.0
2006-03-03 15:50:00,60.77,60.8,60.66,60.73,56900.0,38.2289,38.2478,38.1597,38.2038,56900.0
2006-03-03 15:55:00,60.73,60.79,60.68,60.77,57200.0,38.2038,38.2415,38.1723,38.2289,57200.0
2006-03-06 09:30:00,60.2,60.32,60.12,60.17,58200.0,37.8704,37.9459,37.82,37.8515,58200.0
2006-03-06 09:35:00,60.17,60.18,59.79,59.79,55500.0,37.8515,37.8578,37.6124,37.6124,55500.0
2006-03-06 09:40:00,59.79,59.8,59.55,59.72,54800.0,37.6124,37.6187,37.4615,37.5684,54800.0
2006-03-06 09:45:00,59.7,59.78,59.6,59.76,65100.0,37.5558,37.6062,37.4929,37.5936,65100.0
2006-03-06 09:50:00,59.76,59.91,59.76,59.8,31300.0,37.5936,37.6879,37.5936,37.6187,31300.0
2006-03-06 09:55:00,59.8,59.85,59.58,59.7,33600.0,37.6187,37.6502,37.4803,37.5558,33600.0
2006-03-06 10:00:00,59.72,59.84,59.57,59.76,39200.0,37.5684,37.6439,37.4741,37.5936,39200.0
2006-03-06 10:05:00,59.75,59.75,59.47,59.67,65100.0,37.5873,37.5873,37.4111,37.537,65100.0
2006-03-06 10:10:00,59.67,59.83,59.49,59.53,66200.0,37.537,37.6376,37.4237,37.4489,66200.0
2006-03-06 10:15:00,59.51,59.68,59.37,59.37,35500.0,37.4363,37.5433,37.3482,37.3482,35500.0
2006-03-06 10:20:00,59.36,59.4,59.21,59.27,51800.0,37.3419,37.3671,37.2476,37.2853,51800.0
2006-03-06 10:25:00,59.27,59.29,59.15,59.15,43800.0,37.2853,37.2979,37.2098,37.2098,43800.0
2006-03-06 10:30:00,59.16,59.23,59.12,59.15,67900.0,37.2161,37.2602,37.191,37.2098,67900.0
2006-03-06 10:35:00,59.14,59.48,58.9,59.02,62200.0,37.2035,37.4174,37.0526,37.1281,62200.0
2006-03-06 10:40:00,59.01,59.01,58.84,58.92,78600.0,37.1218,37.1218,37.0148,37.0652,78600.0
2006-03-06 10:45:00,58.92,58.95,58.65,58.81,63600.0,37.0652,37.084,36.8953,36.996,63600.0
2006-03-06 10:50:00,58.81,58.84,58.74,58.75,70800.0,36.996,37.0148,36.9519,36.9582,70800.0
2006-03-06 10:55:00,58.75,58.78,58.69,58.78,31200.0,36.9582,36.9771,36.9205,36.9771,31200.0
2006-03-06 11:00:00,58.78,58.84,58.76,58.8,36500.0,36.9771,37.0148,36.9645,36.9897,36500.0
2006-03-06 11:05:00,58.79,58.95,58.79,58.91,125100.0,36.9834,37.084,36.9834,37.0589,125100.0
2006-03-06 11:10:00,58.91,58.91,58.79,58.79,35700.0,37.0589,37.0589,36.9834,36.9834,35700.0
2006-03-06 11:15:00,58.79,58.8,58.74,58.77,57100.0,36.9834,36.9897,36.9519,36.9708,57100.0
2006-03-06 11:20:00,58.77,58.8,58.7,58.73,35800.0,36.9708,36.9897,36.9268,36.9456,35800.0
2006-03-06 11:25:00,58.73,58.74,58.46,58.48,62300.0,36.9456,36.9519,36.7758,36.7884,62300.0
2006-03-06 11:30:00,58.48,58.48,58.43,58.44,81100.0,36.7884,36.7884,36.7569,36.7632,81100.0
2006-03-06 11:35:00,58.45,58.54,58.4,58.4,103000.0,36.7695,36.8261,36.738,36.738,103000.0
2006-03-06 11:40:00,58.42,58.43,58.28,58.29,46600.0,36.7506,36.7569,36.6625,36.6688,46600.0
2006-03-06 11:45:00,58.29,58.3,58.16,58.2,56300.0,36.6688,36.6751,36.5871,36.6122,56300.0
2006-03-06 11:50:00,58.2,58.26,58.18,58.2,38500.0,36.6122,36.65,36.5996,36.6122,38500.0
2006-03-06 11:55:00,58.2,58.23,58.15,58.15,56500.0,36.6122,36.6311,36.5808,36.5808,56500.0
2006-03-06 12:00:00,58.15,58.15,58.06,58.11,36100.0,36.5808,36.5808,36.5241,36.5556,36100.0
2006-03-06 12:05:00,58.11,58.12,58.02,58.02,37200.0,36.5556,36.5619,36.499,36.499,37200.0
2006-03-06 12:10:00,58.03,58.08,57.91,58.0,72000.0,36.5053,36.5367,36.4298,36.4864,72000.0
2006-03-06 12:15:00,58.01,58.01,57.97,57.97,58400.0,36.4927,36.4927,36.4675,36.4675,58400.0
2006-03-06 12:20:00,57.96,58.0,57.92,57.95,62200.0,36.4612,36.4864,36.4361,36.4549,62200.0
2006-03-06 12:25:00,57.94,58.0,57.94,57.99,27700.0,36.4487,36.4864,36.4487,36.4801,27700.0
2006-03-06 12:30:00,57.99,58.01,57.93,57.95,41000.0,36.4801,36.4927,36.4424,36.4549,41000.0
2006-03-06 12:35:00,57.95,57.95,57.89,57.89,29800.0,36.4549,36.4549,36.4172,36.4172,29800.0
2006-03-06 12:40:00,57.89,58.0,57.8,57.86,45400.0,36.4172,36.4864,36.3606,36.3983,45400.0
2006-03-06 12:45:00,57.86,57.86,57.73,57.73,36100.0,36.3983,36.3983,36.3166,36.3166,36100.0
2006-03-06 12:50:00,57.73,57.84,57.68,57.83,72400.0,36.3166,36.3858,36.2851,36.3795,72400.0
2006-03-06 12:55:00,57.84,57.9,57.79,57.79,49400.0,36.3858,36.4235,36.3543,36.3543,49400.0
2006-03-06 13:00:00,57.78,57.92,57.77,57.87,37500.0,36.348,36.4361,36.3417,36.4046,37500.0
2006-03-06 13:05:00,57.87,57.87,57.76,57.81,27300.0,36.4046,36.4046,36.3354,36.3669,27300.0
2006-03-06 13:10:00,57.8,58.01,57.8,57.98,50900.0,36.3606,36.4927,36.3606,36.4738,50900.0
2006-03-06 13:15:00,57.99,58.15,57.96,58.15,39100.0,36.4801,36.5808,36.4612,36.5808,39100.0
2006-03-06 13:20:00,58.14,58.38,58.12,58.24,100800.0,36.5745,36.7255,36.5619,36.6374,100800.0
2006-03-06 13:25:00,58.23,58.26,58.01,58.02,38000.0,36.6311,36.65,36.4927,36.499,38000.0
2006-03-06 13:30:00,58.03,58.03,57.88,57.97,50300.0,36.5053,36.5053,36.4109,36.4675,50300.0
2006-03-06 13:35:00,57.97,57.98,57.75,57.86,35600.0,36.4675,36.4738,36.3291,36.3983,35600.0
2006-03-06 13:40:00,57.86,58.13,57.86,57.99,48200.0,36.3983,36.5682,36.3983,36.4801,48200.0
2006-03-06 13:45:00,58.0,58.19,57.95,57.98,43100.0,36.4864,36.6059,36.4549,36.4738,43100.0
2006-03-06 13:50:00,57.98,58.08,57.93,58.08,26800.0,36.4738,36.5367,36.4424,36.5367,26800.0
2006-03-06 13:55:00,58.08,58.2,58.02,58.14,46300.0,36.5367,36.6122,36.499,36.5745,46300.0
2006-03-06 14:00:00,58.14,58.18,58.03,58.1,38300.0,36.5745,36.5996,36.5053,36.5493,38300.0
2006-03-06 14:05:00,58.09,58.1,57.95,58.01,62000.0,36.543,36.5493,36.4549,36.4927,62000.0
2006-03-06 14:10:00,58.01,58.21,58.01,58.12,53400.0,36.4927,36.6185,36.4927,36.5619,53400.0
2006-03-06 14:15:00,58.1,58.13,58.02,58.13,22200.0,36.5493,36.5682,36.499,36.5682,22200.0
2006-03-06 14:20:00,58.12,58.17,57.96,58.09,47800.0,36.5619,36.5933,36.4612,36.543,47800.0
2006-03-06 14:25:00,58.06,58.26,58.06,58.2,58100.0,36.5241,36.65,36.5241,36.6122,58100.0
2006-03-06 14:30:00,58.2,58.38,58.19,58.32,44600.0,36.6122,36.7255,36.6059,36.6877,44600.0
2006-03-06 14:35:00,58.33,58.35,58.25,58.32,28700.0,36.694,36.7066,36.6437,36.6877,28700.0
2006-03-06 14:40:00,58.3,58.39,58.24,58.32,53100.0,36.6751,36.7317,36.6374,36.6877,53100.0
2006-03-06 14:45:00,58.31,58.36,58.22,58.27,42400.0,36.6814,36.7129,36.6248,36.6563,42400.0
2006-03-06 14:50:00,58.26,58.34,58.2,58.34,33200.0,36.65,36.7003,36.6122,36.7003,33200.0
2006-03-06 14:55:00,58.32,58.37,58.22,58.23,39000.0,36.6877,36.7192,36.6248,36.6311,39000.0
2006-03-06 15:00:00,58.22,58.29,58.11,58.2,48300.0,36.6248,36.6688,36.5556,36.6122,48300.0
2006-03-06 15:05:00,58.19,58.28,58.08,58.26,79400.0,36.6059,36.6625,36.5367,36.65,79400.0
2006-03-06 15:10:00,58.26,58.46,58.26,58.36,36700.0,36.65,36.7758,36.65,36.7129,36700.0
2006-03-06 15:15:00,58.36,58.41,58.28,58.32,41000.0,36.7129,36.7443,36.6625,36.6877,41000.0
2006-03-06 15:20:00,58.32,58.32,57.99,58.02,85000.0,36.6877,36.6877,36.4801,36.499,85000.0
2006-03-06 15:25:00,58.02,58.05,57.95,58.04,90100.0,36.499,36.5179,36.4549,36.5116,90100.0
2006-03-06 15:30:00,58.04,58.05,57.96,57.98,58400.0,36.5116,36.5179,36.4612,36.4738,58400.0
2006-03-06 15:35:00,57.99,58.02,57.96,57.99,62100.0,36.4801,36.499,36.4612,36.4801,62100.0
2006-03-06 15:40:00,57.99,58.06,57.97,57.98,54100.0,36.4801,36.5241,36.4675,36.4738,54100.0
2006-03-06 15:45:00,57.99,58.1,57.95,57.97,88500.0,36.4801,36.5493,36.4549,36.4675,88500.0
2006-03-06 15:50:00,57.97,57.98,57.88,57.95,93900.0,36.4675,36.4738,36.4109,36.4549,93900.0
2006-03-06 15:55:00,57.95,58.06,57.95,57.97,81500.0,36.4549,36.5241,36.4549,36.4675,81500.0
2006-03-07 09:30:00,58.03,58.21,58.0,58.1,72200.0,36.5053,36.6185,36.4864,36.5493,72200.0
2006-03-07 09:35:00,58.06,58.14,57.81,57.89,97400.0,36.5241,36.5745,36.3669,36.4172,97400.0
2006-03-07 09:40:00,57.89,58.05,57.78,57.78,65200.0,36.4172,36.5179,36.348,36.348,65200.0
2006-03-07 09:45:00,57.79,57.79,57.42,57.44,81400.0,36.3543,36.3543,36.1215,36.1341,81400.0
2006-03-07 09:50:00,57.44,57.47,57.15,57.19,75900.0,36.1341,36.153,35.9517,35.9769,75900.0
2006-03-07 09:55:00,57.17,57.19,56.91,56.97,144300.0,35.9643,35.9769,35.8007,35.8385,144300.0
2006-03-07 10:00:00,56.96,56.99,56.81,56.85,105200.0,35.8322,35.851,35.7378,35.763,105200.0
2006-03-07 10:05:00,56.85,57.1,56.84,56.88,121800.0,35.763,35.9202,35.7567,35.7818,121800.0
2006-03-07 10:10:00,56.89,56.93,56.78,56.83,70800.0,35.7881,35.8133,35.7189,35.7504,70800.0
2006-03-07 10:15:00,56.82,56.86,56.65,56.66,88100.0,35.7441,35.7693,35.6372,35.6434,88100.0
2006-03-07 10:20:00,56.65,56.93,56.51,56.9,74400.0,35.6372,35.8133,35.5491,35.7944,74400.0
2006-03-07 10:25:00,56.89,56.9,56.53,56.56,66500.0,35.7881,35.7944,35.5617,35.5805,66500.0
2006-03-07 10:30:00,56.57,56.69,56.36,56.55,91600.0,35.5868,35.6623,35.4547,35.5742,91600.0
2006-03-07 10:35:00,56.55,56.56,56.41,56.54,86400.0,35.5742,35.5805,35.4862,35.568,86400.0
2006-03-07 10:40:00,56.53,56.63,56.51,56.54,44800.0,35.5617,35.6246,35.5491,35.568,44800.0
2006-03-07 10:45:00,56.59,56.66,56.54,56.58,32300.0,35.5994,35.6434,35.568,35.5931,32300.0
2006-03-07 10:50:00,56.58,56.86,56.58,56.81,76100.0,35.5931,35.7693,35.5931,35.7378,76100.0
2006-03-07 10:55:00,56.85,57.06,56.79,56.91,64200.0,35.763,35.8951,35.7252,35.8007,64200.0
2006-03-07 11:00:00,56.91,57.15,56.91,57.06,121600.0,35.8007,35.9517,35.8007,35.8951,121600.0
2006-03-07 11:05:00,57.07,57.29,57.04,57.18,92300.0,35.9014,36.0398,35.8825,35.9706,92300.0
2006-03-07 11:10:00,57.18,57.19,57.02,57.05,70700.0,35.9706,35.9769,35.8699,35.8888,70700.0
2006-03-07 11:15:00,57.05,57.06,56.8,56.91,49900.0,35.8888,35.8951,35.7315,35.8007,49900.0
2006-03-07 11:20:00,56.9,56.92,56.69,56.79,47900.0,35.7944,35.807,35.6623,35.7252,47900.0
2006-03-07 11:25:00,56.79,57.15,56.77,57.15,41800.0,35.7252,35.9517,35.7126,35.9517,41800.0
2006-03-07 11:30:00,57.08,57.25,56.82,56.92,46500.0,35.9077,36.0146,35.7441,35.807,46500.0
2006-03-07 11:35:00,56.9,56.92,56.7,56.87,39100.0,35.7944,35.807,35.6686,35.7755,39100.0
2006-03-07 11:40:00,56.87,56.87,56.74,56.83,37900.0,35.7755,35.7755,35.6938,35.7504,37900.0
2006-03-07 11:45:00,56.8,56.98,56.8,56.97,35800.0,35.7315,35.8447,35.7315,35.8385,35800.0
2006-03-07 11:50:00,56.97,56.98,56.76,56.82,32100.0,35.8385,35.8447,35.7063,35.7441,32100.0
2006-03-07 11:55:00,56.82,56.87,56.78,56.84,19300.0,35.7441,35.7755,35.7189,35.7567,19300.0
2006-03-07 12:00:00,56.84,57.05,56.82,57.02,44500.0,35.7567,35.8888,35.7441,35.8699,44500.0
2006-03-07 12:05:00,57.01,57.08,56.97,57.05,39300.0,35.8636,35.9077,35.8385,35.8888,39300.0
2006-03-07 12:10:00,57.05,57.11,56.99,57.05,36600.0,35.8888,35.9265,35.851,35.8888,36600.0
2006-03-07 12:15:00,57.05,57.05,56.93,56.98,27400.0,35.8888,35.8888,35.8133,35.8447,27400.0
2006-03-07 12:20:00,56.98,57.02,56.97,57.01,27200.0,35.8447,35.8699,35.8385,35.8636,27200.0
2006-03-07 12:25:00,57.01,57.01,56.94,56.94,22400.0,35.8636,35.8636,35.8196,35.8196,22400.0
2006-03-07 12:30:00,56.96,56.96,56.88,56.88,22500.0,35.8322,35.8322,35.7818,35.7818,22500.0
2006-03-07 12:35:00,56.88,56.88,56.82,56.82,23500.0,35.7818,35.7818,35.7441,35.7441,23500.0
2006-03-07 12:40:00,56.83,56.88,56.82,56.83,39000.0,35.7504,35.7818,35.7441,35.7504,39000.0
2006-03-07 12:45:00,56.82,56.86,56.76,56.78,19100.0,35.7441,35.7693,35.7063,35.7189,19100.0
2006-03-07 12:50:00,56.78,56.83,56.77,56.8,18900.0,35.7189,35.7504,35.7126,35.7315,18900.0
2006-03-07 12:55:00,56.8,56.89,56.8,56.84,42600.0,35.7315,35.7881,35.7315,35.7567,42600.0
2006-03-07 13:00:00,56.83,56.87,56.79,56.79,13700.0,35.7504,35.7755,35.7252,35.7252,13700.0
2006-03-07 13:05:00,56.78,56.8,56.76,56.79,17000.0,35.7189,35.7315,35.7063,35.7252,17000.0
2006-03-07 13:10:00,56.79,56.8,56.65,56.66,29900.0,35.7252,35.7315,35.6372,35.6434,29900.0
2006-03-07 13:15:00,56.66,56.73,56.65,56.69,26000.0,35.6434,35.6875,35.6372,35.6623,26000.0
2006-03-07 13:20:00,56.7,56.81,56.7,56.8,23100.0,35.6686,35.7378,35.6686,35.7315,23100.0
2006-03-07 13:25:00,56.79,56.89,56.72,56.79,45800.0,35.7252,35.7881,35.6812,35.7252,45800.0
2006-03-07 13:30:00,56.79,56.81,56.78,56.8,18800.0,35.7252,35.7378,35.7189,35.7315,18800.0
2006-03-07 13:35:00,56.8,56.91,56.71,56.77,36100.0,35.7315,35.8007,35.6749,35.7126,36100.0
2006-03-07 13:40:00,56.75,56.82,56.75,56.78,16900.0,35.7001,35.7441,35.7001,35.7189,16900.0
2006-03-07 13:45:00,56.77,56.8,56.76,56.8,26700.0,35.7126,35.7315,35.7063,35.7315,26700.0
2006-03-07 13:50:00,56.8,56.87,56.76,56.77,28200.0,35.7315,35.7755,35.7063,35.7126,28200.0
2006-03-07 13:55:00,56.77,56.77,56.65,56.71,27500.0,35.7126,35.7126,35.6372,35.6749,27500.0
2006-03-07 14:00:00,56.7,56.72,56.69,56.72,21500.0,35.6686,35.6812,35.6623,35.6812,21500.0
2006-03-07 14:05:00,56.71,56.75,56.58,56.65,23900.0,35.6749,35.7001,35.5931,35.6372,23900.0
2006-03-07 14:10:00,56.62,56.65,56.5,56.54,23300.0,35.6183,35.6372,35.5428,35.568,23300.0
2006-03-07 14:15:00,56.5,56.6,56.48,56.5,29800.0,35.5428,35.6057,35.5302,35.5428,29800.0
2006-03-07 14:20:00,56.5,56.62,56.46,56.58,45300.0,35.5428,35.6183,35.5176,35.5931,45300.0
2006-03-07 14:25:00,56.58,56.73,56.58,56.59,48100.0,35.5931,35.6875,35.5931,35.5994,48100.0
2006-03-07 14:30:00,56.59,56.59,56.5,56.57,32300.0,35.5994,35.5994,35.5428,35.5868,32300.0
2006-03-07 14:35:00,56.57,56.58,56.49,56.53,32100.0,35.5868,35.5931,35.5365,35.5617,32100.0
2006-03-07 14:40:00,56.54,56.55,56.42,56.47,36900.0,35.568,35.5742,35.4925,35.5239,36900.0
2006-03-07 14:45:00,56.47,56.47,56.37,56.38,55200.0,35.5239,35.5239,35.461,35.4673,55200.0
2006-03-07 14:50:00,56.36,56.43,56.32,56.41,64100.0,35.4547,35.4988,35.4296,35.4862,64100.0
2006-03-07 14:55:00,56.38,56.48,56.36,56.42,54200.0,35.4673,35.5302,35.4547,35.4925,54200.0
2006-03-07 15:00:00,56.42,56.43,56.35,56.41,57500.0,35.4925,35.4988,35.4484,35.4862,57500.0
2006-03-07 15:05:00,56.41,56.5,56.38,56.4,63000.0,35.4862,35.5428,35.4673,35.4799,63000.0
2006-03-07 15:10:00,56.4,56.4,56.26,56.32,48800.0,35.4799,35.4799,35.3918,35.4296,48800.0
2006-03-07 15:15:00,56.32,56.42,56.3,56.33,49400.0,35.4296,35.4925,35.417,35.4358,49400.0
2006-03-07 15:20:00,56.33,56.42,56.23,56.4,40700.0,35.4358,35.4925,35.3729,35.4799,40700.0
2006-03-07 15:25:00,56.4,56.56,56.4,56.52,61500.0,35.4799,35.5805,35.4799,35.5554,61500.0
2006-03-07 15:30:00,56.52,56.58,56.47,56.56,51200.0,35.5554,35.5931,35.5239,35.5805,51200.0
2006-03-07 15:35:00,56.56,56.86,56.54,56.85,47400.0,35.5805,35.7693,35.568,35.763,47400.0
2006-03-07 15:40:00,56.86,57.0,56.86,56.97,77400.0,35.7693,35.8573,35.7693,35.8385,77400.0
2006-03-07 15:45:00,56.97,57.08,56.79,56.79,71400.0,35.8385,35.9077,35.7252,35.7252,71400.0
2006-03-07 15:50:00,56.86,57.06,56.82,57.03,98600.0,35.7693,35.8951,35.7441,35.8762,98600.0
2006-03-07 15:55:00,57.04,57.1,57.01,57.03,128300.0,35.8825,35.9202,35.8636,35.8762,128300.0
2006-03-08 09:30:00,56.19,56.26,56.11,56.11,107600.0,35.3478,35.3918,35.2974,35.2974,107600.0
2006-03-08 09:35:00,56.11,56.11,55.6,55.9,125100.0,35.2974,35.2974,34.9766,35.1653,125100.0
2006-03-08 09:40:00,55.92,56.25,55.87,56.25,80800.0,35.1779,35.3855,35.1465,35.3855,80800.0
2006-03-08 09:45:00,56.25,56.55,56.25,56.4,101100.0,35.3855,35.5742,35.3855,35.4799,101100.0
2006-03-08 09:50:00,56.45,56.73,56.42,56.64,75800.0,35.5113,35.6875,35.4925,35.6309,75800.0
2006-03-08 09:55:00,56.65,56.86,56.59,56.86,81500.0,35.6372,35.7693,35.5994,35.7693,81500.0
2006-03-08 10:00:00,56.83,57.3,56.81,57.3,115700.0,35.7504,36.046,35.7378,36.046,115700.0
2006-03-08 10:05:00,57.29,57.38,57.13,57.14,60500.0,36.0398,36.0964,35.9391,35.9454,60500.0
2006-03-08 10:10:00,57.14,57.53,57.02,57.5,51700.0,35.9454,36.1907,35.8699,36.1719,51700.0
2006-03-08 10:15:00,57.5,57.7,57.42,57.43,57500.0,36.1719,36.2977,36.1215,36.1278,57500.0
2006-03-08 10:20:00,57.43,57.53,57.33,57.53,54200.0,36.1278,36.1907,36.0649,36.1907,54200.0
2006-03-08 10:25:00,57.53,57.65,57.49,57.5,57300.0,36.1907,36.2662,36.1656,36.1719,57300.0
2006-03-08 10:30:00,57.51,57.51,57.0,57.31,119100.0,36.1782,36.1782,35.8573,36.0523,119100.0
2006-03-08 10:35:00,57.33,57.72,57.32,57.7,73500.0,36.0649,36.3103,36.0586,36.2977,73500.0
2006-03-08 10:40:00,57.7,57.89,57.49,57.72,85800.0,36.2977,36.4172,36.1656,36.3103,85800.0
2006-03-08 10:45:00,57.66,57.66,57.15,57.24,58800.0,36.2725,36.2725,35.9517,36.0083,58800.0
2006-03-08 10:50:00,57.24,57.24,57.01,57.08,67400.0,36.0083,36.0083,35.8636,35.9077,67400.0
2006-03-08 10:55:00,57.08,57.44,57.02,57.44,128500.0,35.9077,36.1341,35.8699,36.1341,128500.0
2006-03-08 11:00:00,57.43,57.47,57.25,57.34,47800.0,36.1278,36.153,36.0146,36.0712,47800.0
2006-03-08 11:05:00,57.35,57.42,57.1,57.21,48100.0,36.0775,36.1215,35.9202,35.9894,48100.0
2006-03-08 11:10:00,57.19,57.34,57.04,57.05,42300.0,35.9769,36.0712,35.8825,35.8888,42300.0
2006-03-08 11:15:00,57.04,57.04,56.78,56.87,50400.0,35.8825,35.8825,35.7189,35.7755,50400.0
2006-03-08 11:20:00,56.89,57.04,56.87,56.96,64700.0,35.7881,35.8825,35.7755,35.8322,64700.0
2006-03-08 11:25:00,56.98,57.04,56.91,56.91,25500.0,35.8447,35.8825,35.8007,35.8007,25500.0
2006-03-08 11:30:00,56.94,56.94,56.51,56.55,40900.0,35.8196,35.8196,35.5491,35.5742,40900.0
2006-03-08 11:35:00,56.56,56.68,56.5,56.61,62700.0,35.5805,35.656,35.5428,35.612,62700.0
2006-03-08 11:40:00,56.63,56.7,56.5,56.51,49200.0,35.6246,35.6686,35.5428,35.5491,49200.0
2006-03-08 11:45:00,56.46,56.5,56.25,56.29,56000.0,35.5176,35.5428,35.3855,35.4107,56000.0
2006-03-08 11:50:00,56.3,56.41,56.2,56.4,47600.0,35.417,35.4862,35.3541,35.4799,47600.0
2006-03-08 11:55:00,56.41,56.41,56.2,56.21,53000.0,35.4862,35.4862,35.3541,35.3604,53000.0
2006-03-08 12:00:00,56.21,56.25,55.95,56.01,67900.0,35.3604,35.3855,35.1968,35.2345,67900.0
2006-03-08 12:05:00,56.02,56.2,55.94,56.19,55200.0,35.2408,35.3541,35.1905,35.3478,55200.0
2006-03-08 12:10:00,56.2,56.34,56.09,56.11,39700.0,35.3541,35.4421,35.2849,35.2974,39700.0
2006-03-08 12:15:00,56.1,56.1,55.81,55.88,49700.0,35.2912,35.2912,35.1087,35.1528,49700.0
2006-03-08 12:20:00,55.88,56.13,55.82,56.12,34900.0,35.1528,35.31,35.115,35.3037,34900.0
2006-03-08 12:25:00,56.1,56.43,55.98,56.4,49700.0,35.2912,35.4988,35.2157,35.4799,49700.0
2006-03-08 12:30:00,56.38,56.46,56.08,56.2,55100.0,35.4673,35.5176,35.2786,35.3541,55100.0
2006-03-08 12:35:00,56.22,56.32,56.19,56.22,30000.0,35.3666,35.4296,35.3478,35.3666,30000.0
2006-03-08 12:40:00,56.23,56.32,56.23,56.31,23400.0,35.3729,35.4296,35.3729,35.4233,23400.0
2006-03-08 12:45:00,56.31,56.51,56.3,56.39,34700.0,35.4233,35.5491,35.417,35.4736,34700.0
2006-03-08 12:50:00,56.39,56.81,56.31,56.78,39200.0,35.4736,35.7378,35.4233,35.7189,39200.0
2006-03-08 12:55:00,56.78,56.78,56.44,56.49,48500.0,35.7189,35.7189,35.505,35.5365,48500.0
2006-03-08 13:00:00,56.48,56.74,56.44,56.74,45000.0,35.5302,35.6938,35.505,35.6938,45000.0
2006-03-08 13:05:00,56.74,56.89,56.74,56.77,40600.0,35.6938,35.7881,35.6938,35.7126,40600.0
2006-03-08 13:10:00,56.76,56.78,56.4,56.52,44900.0,35.7063,35.7189,35.4799,35.5554,44900.0
2006-03-08 13:15:00,56.52,56.6,56.48,56.6,15600.0,35.5554,35.6057,35.5302,35.6057,15600.0
2006-03-08 13:20:00,56.6,56.85,56.57,56.8,22900.0,35.6057,35.763,35.5868,35.7315,22900.0
2006-03-08 13:25:00,56.79,56.85,56.73,56.82,32800.0,35.7252,35.763,35.6875,35.7441,32800.0
2006-03-08 13:30:00,56.82,56.84,56.68,56.69,17900.0,35.7441,35.7567,35.656,35.6623,17900.0
2006-03-08 13:35:00,56.69,56.7,56.59,56.63,49800.0,35.6623,35.6686,35.5994,35.6246,49800.0
2006-03-08 13:40:00,56.63,56.63,56.52,56.53,16500.0,35.6246,35.6246,35.5554,35.5617,16500.0
2006-03-08 13:45:00,56.51,56.53,56.23,56.32,27000.0,35.5491,35.5617,35.3729,35.4296,27000.0
2006-03-08 13:50:00,56.33,56.37,56.17,56.32,25000.0,35.4358,35.461,35.3352,35.4296,25000.0
2006-03-08 13:55:00,56.32,56.49,56.3,56.49,22000.0,35.4296,35.5365,35.417,35.5365,22000.0
2006-03-08 14:00:00,56.49,56.95,56.49,56.75,51600.0,35.5365,35.8259,35.5365,35.7001,51600.0
2006-03-08 14:05:00,56.75,56.9,56.7,56.84,66700.0,35.7001,35.7944,35.6686,35.7567,66700.0
2006-03-08 14:10:00,56.82,56.95,56.66,56.71,41900.0,35.7441,35.8259,35.6434,35.6749,41900.0
2006-03-08 14:15:00,56.71,56.91,56.66,56.91,30400.0,35.6749,35.8007,35.6434,35.8007,30400.0
2006-03-08 14:20:00,56.85,56.88,56.83,56.86,22100.0,35.763,35.7818,35.7504,35.7693,22100.0
2006-03-08 14:25:00,56.85,56.88,56.68,56.86,31200.0,35.763,35.7818,35.656,35.7693,31200.0
2006-03-08 14:30:00,56.86,57.0,56.84,56.99,99200.0,35.7693,35.8573,35.7567,35.851,99200.0
2006-03-08 14:35:00,56.98,57.05,56.93,56.99,55200.0,35.8447,35.8888,35.8133,35.851,55200.0
2006-03-08 14:40:00,57.0,57.2,56.99,57.16,82500.0,35.8573,35.9831,35.851,35.958,82500.0
2006-03-08 14:45:00,57.17,57.27,57.17,57.18,59100.0,35.9643,36.0272,35.9643,35.9706,59100.0
2006-03-08 14:50:00,57.13,57.32,57.11,57.3,43700.0,35.9391,36.0586,35.9265,36.046,43700.0
2006-03-08 14:55:00,57.29,57.36,57.15,57.22,38300.0,36.0398,36.0838,35.9517,35.9957,38300.0
2006-03-08 15:00:00,57.21,57.41,57.2,57.39,51300.0,35.9894,36.1152,35.9831,36.1027,51300.0
2006-03-08 15:05:00,57.4,57.4,57.26,57.37,50900.0,36.109,36.109,36.0209,36.0901,50900.0
2006-03-08 15:10:00,57.39,57.4,57.25,57.4,56000.0,36.1027,36.109,36.0146,36.109,56000.0
2006-03-08 15:15:00,57.39,57.45,57.28,57.36,39000.0,36.1027,36.1404,36.0335,36.0838,39000.0
2006-03-08 15:20:00,57.37,57.47,57.36,57.44,32100.0,36.0901,36.153,36.0838,36.1341,32100.0
2006-03-08 15:25:00,57.43,57.45,57.37,57.37,52900.0,36.1278,36.1404,36.0901,36.0901,52900.0
2006-03-08 15:30:00,57.37,57.41,57.24,57.33,41800.0,36.0901,36.1152,36.0083,36.0649,41800.0
2006-03-08 15:35:00,57.33,57.38,57.21,57.35,44100.0,36.0649,36.0964,35.9894,36.0775,44100.0
2006-03-08 15:40:00,57.35,57.76,57.35,57.76,61300.0,36.0775,36.3354,36.0775,36.3354,61300.0
2006-03-08 15:45:00,57.76,57.76,57.54,57.55,59400.0,36.3354,36.3354,36.197,36.2033,59400.0
2006-03-08 15:50:00,57.55,57.58,57.43,57.49,102600.0,36.2033,36.2222,36.1278,36.1656,102600.0
2006-03-08 15:55:00,57.48,57.53,57.47,57.48,92800.0,36.1593,36.1907,36.153,36.1593,92800.0
2006-03-09 09:30:00,58.18,58.18,58.0,58.02,72800.0,36.5996,36.5996,36.4864,36.499,72800.0
2006-03-09 09:35:00,58.03,58.24,58.02,58.21,62500.0,36.5053,36.6374,36.499,36.6185,62500.0
2006-03-09 09:40:00,58.13,58.38,58.11,58.17,56600.0,36.5682,36.7255,36.5556,36.5933,56600.0
2006-03-09 09:45:00,58.19,58.45,58.19,58.39,39700.0,36.6059,36.7695,36.6059,36.7317,39700.0
2006-03-09 09:50:00,58.37,58.39,58.17,58.27,87500.0,36.7192,36.7317,36.5933,36.6563,87500.0
2006-03-09 09:55:00,58.28,58.4,58.18,58.39,51300.0,36.6625,36.738,36.5996,36.7317,51300.0
2006-03-09 10:00:00,58.39,58.42,58.29,58.37,44000.0,36.7317,36.7506,36.6688,36.7192,44000.0
2006-03-09 10:05:00,58.34,58.49,58.33,58.47,99500.0,36.7003,36.7947,36.694,36.7821,99500.0
2006-03-09 10:10:00,58.5,58.5,58.2,58.21,80300.0,36.8009,36.8009,36.6122,36.6185,80300.0
2006-03-09 10:15:00,58.21,58.3,58.14,58.17,52500.0,36.6185,36.6751,36.5745,36.5933,52500.0
2006-03-09 10:20:00,58.2,58.2,58.09,58.16,42200.0,36.6122,36.6122,36.543,36.5871,42200.0
2006-03-09 10:25:00,58.16,58.18,58.08,58.18,58000.0,36.5871,36.5996,36.5367,36.5996,58000.0
2006-03-09 10:30:00,58.17,58.18,57.74,57.81,145500.0,36.5933,36.5996,36.3228,36.3669,145500.0
2006-03-09 10:35:00,57.83,57.84,57.31,57.32,143700.0,36.3795,36.3858,36.0523,36.0586,143700.0
2006-03-09 10:40:00,57.32,57.54,57.32,57.5,119600.0,36.0586,36.197,36.0586,36.1719,119600.0
2006-03-09 10:45:00,57.5,57.6,57.29,57.3,83300.0,36.1719,36.2348,36.0398,36.046,83300.0
2006-03-09 10:50:00,57.29,57.29,57.04,57.16,62500.0,36.0398,36.0398,35.8825,35.958,62500.0
2006-03-09 10:55:00,57.15,57.17,56.95,56.96,67600.0,35.9517,35.9643,35.8259,35.8322,67600.0
2006-03-09 11:00:00,56.95,57.11,56.9,57.11,45000.0,35.8259,35.9265,35.7944,35.9265,45000.0
2006-03-09 11:05:00,57.13,57.27,57.11,57.19,40000.0,35.9391,36.0272,35.9265,35.9769,40000.0
2006-03-09 11:10:00,57.2,57.23,57.03,57.09,43600.0,35.9831,36.002,35.8762,35.9139,43600.0
2006-03-09 11:15:00,57.1,57.13,56.84,56.85,44300.0,35.9202,35.9391,35.7567,35.763,44300.0
2006-03-09 11:20:00,56.86,57.04,56.86,56.92,45100.0,35.7693,35.8825,35.7693,35.807,45100.0
2006-03-09 11:25:00,56.92,57.28,56.92,57.14,77400.0,35.807,36.0335,35.807,35.9454,77400.0
2006-03-09 11:30:00,57.15,57.23,57.07,57.12,21800.0,35.9517,36.002,35.9014,35.9328,21800.0
2006-03-09 11:35:00,57.1,57.1,56.9,56.94,31500.0,35.9202,35.9202,35.7944,35.8196,31500.0
2006-03-09 11:40:00,56.94,57.27,56.92,57.22,49700.0,35.8196,36.0272,35.807,35.9957,49700.0
2006-03-09 11:45:00,57.21,57.61,57.19,57.55,93900.0,35.9894,36.2411,35.9769,36.2033,93900.0
2006-03-09 11:50:00,57.57,57.57,57.35,57.41,25000.0,36.2159,36.2159,36.0775,36.1152,25000.0
2006-03-09 11:55:00,57.44,57.55,57.38,57.45,30500.0,36.1341,36.2033,36.0964,36.1404,30500.0
2006-03-09 12:00:00,57.47,57.53,57.16,57.2,36300.0,36.153,36.1907,35.958,35.9831,36300.0
2006-03-09 12:05:00,57.19,57.32,57.12,57.26,47400.0,35.9769,36.0586,35.9328,36.0209,47400.0
2006-03-09 12:10:00,57.28,57.55,57.28,57.5,48800.0,36.0335,36.2033,36.0335,36.1719,48800.0
2006-03-09 12:15:00,57.5,57.67,57.41,57.61,37500.0,36.1719,36.2788,36.1152,36.2411,37500.0
2006-03-09 12:20:00,57.59,57.6,57.39,57.42,29300.0,36.2285,36.2348,36.1027,36.1215,29300.0
2006-03-09 12:25:00,57.39,57.39,57.16,57.18,26900.0,36.1027,36.1027,35.958,35.9706,26900.0
2006-03-09 12:30:00,57.2,57.27,57.19,57.24,27900.0,35.9831,36.0272,35.9769,36.0083,27900.0
2006-03-09 12:35:00,57.24,57.24,57.13,57.18,30500.0,36.0083,36.0083,35.9391,35.9706,30500.0
2006-03-09 12:40:00,57.17,57.33,57.11,57.17,26100.0,35.9643,36.0649,35.9265,35.9643,26100.0
2006-03-09 12:45:00,57.15,57.17,57.06,57.06,30200.0,35.9517,35.9643,35.8951,35.8951,30200.0
2006-03-09 12:50:00,57.06,57.19,57.03,57.19,54100.0,35.8951,35.9769,35.8762,35.9769,54100.0
2006-03-09 12:55:00,57.19,57.24,57.13,57.24,22700.0,35.9769,36.0083,35.9391,36.0083,22700.0
2006-03-09 13:00:00,57.25,57.53,57.19,57.45,41200.0,36.0146,36.1907,35.9769,36.1404,41200.0
2006-03-09 13:05:00,57.44,57.49,57.32,57.32,31400.0,36.1341,36.1656,36.0586,36.0586,31400.0
2006-03-09 13:10:00,57.25,57.33,57.13,57.13,71200.0,36.0146,36.0649,35.9391,35.9391,71200.0
2006-03-09 13:15:00,57.13,57.27,57.13,57.23,49000.0,35.9391,36.0272,35.9391,36.002,49000.0
2006-03-09 13:20:00,57.23,57.25,57.16,57.2,29200.0,36.002,36.0146,35.958,35.9831,29200.0
2006-03-09 13:25:00,57.21,57.24,57.13,57.14,16800.0,35.9894,36.0083,35.9391,35.9454,16800.0
2006-03-09 13:30:00,57.14,57.25,57.14,57.16,76100.0,35.9454,36.0146,35.9454,35.958,76100.0
2006-03-09 13:35:00,57.15,57.19,57.13,57.13,47600.0,35.9517,35.9769,35.9391,35.9391,47600.0
2006-03-09 13:40:00,57.13,57.18,57.07,57.17,36200.0,35.9391,35.9706,35.9014,35.9643,36200.0
2006-03-09 13:45:00,57.15,57.15,57.03,57.04,33000.0,35.9517,35.9517,35.8762,35.8825,33000.0
2006-03-09 13:50:00,57.04,57.2,57.03,57.16,25500.0,35.8825,35.9831,35.8762,35.958,25500.0
2006-03-09 13:55:00,57.17,57.39,57.11,57.39,22300.0,35.9643,36.1027,35.9265,36.1027,22300.0
2006-03-09 14:00:00,57.36,57.71,57.36,57.61,49800.0,36.0838,36.304,36.0838,36.2411,49800.0
2006-03-09 14:05:00,57.59,57.59,57.4,57.4,25700.0,36.2285,36.2285,36.109,36.109,25700.0
2006-03-09 14:10:00,57.39,57.4,57.35,57.38,19100.0,36.1027,36.109,36.0775,36.0964,19100.0
2006-03-09 14:15:00,57.36,57.38,57.31,57.35,32400.0,36.0838,36.0964,36.0523,36.0775,32400.0
2006-03-09 14:20:00,57.35,57.35,57.18,57.22,25200.0,36.0775,36.0775,35.9706,35.9957,25200.0
2006-03-09 14:25:00,57.21,57.28,57.2,57.22,23500.0,35.9894,36.0335,35.9831,35.9957,23500.0
2006-03-09 14:30:00,57.23,57.29,57.21,57.28,18500.0,36.002,36.0398,35.9894,36.0335,18500.0
2006-03-09 14:35:00,57.28,57.3,57.21,57.23,37700.0,36.0335,36.046,35.9894,36.002,37700.0
2006-03-09 14:40:00,57.23,57.23,57.0,57.01,42800.0,36.002,36.002,35.8573,35.8636,42800.0
2006-03-09 14:45:00,57.01,57.18,57.0,57.17,34600.0,35.8636,35.9706,35.8573,35.9643,34600.0
2006-03-09 14:50:00,57.17,57.22,57.09,57.14,26000.0,35.9643,35.9957,35.9139,35.9454,26000.0
2006-03-09 14:55:00,57.14,57.14,56.97,57.02,28600.0,35.9454,35.9454,35.8385,35.8699,28600.0
2006-03-09 15:00:00,57.01,57.06,56.93,56.93,63900.0,35.8636,35.8951,35.8133,35.8133,63900.0
2006-03-09 15:05:00,56.93,56.99,56.85,56.95,42000.0,35.8133,35.851,35.763,35.8259,42000.0
2006-03-09 15:10:00,56.96,56.98,56.87,56.95,41900.0,35.8322,35.8447,35.7755,35.8259,41900.0
2006-03-09 15:15:00,56.95,57.0,56.77,56.82,35000.0,35.8259,35.8573,35.7126,35.7441,35000.0
2006-03-09 15:20:00,56.81,56.85,56.74,56.74,29100.0,35.7378,35.763,35.6938,35.6938,29100.0
2006-03-09 15:25:00,56.74,56.85,56.74,56.8,32600.0,35.6938,35.763,35.6938,35.7315,32600.0
2006-03-09 15:30:00,56.8,56.81,56.73,56.81,35700.0,35.7315,35.7378,35.6875,35.7378,35700.0
2006-03-09 15:35:00,56.8,56.86,56.75,56.85,74300.0,35.7315,35.7693,35.7001,35.763,74300.0
2006-03-09 15:40:00,56.84,56.85,56.79,56.83,43600.0,35.7567,35.763,35.7252,35.7504,43600.0
2006-03-09 15:45:00,56.84,56.86,56.76,56.77,48900.0,35.7567,35.7693,35.7063,35.7126,48900.0
2006-03-09 15:50:00,56.78,56.79,56.73,56.74,46200.0,35.7189,35.7252,35.6875,35.6938,46200.0
2006-03-09 15:55:00,56.75,56.75,56.67,56.75,74900.0,35.7001,35.7001,35.6497,35.7001,74900.0
2006-03-10 09:30:00,56.35,56.36,56.0,56.01,103200.0,35.4484,35.4547,35.2283,35.2345,103200.0
2006-03-10 09:35:00,55.96,56.0,55.42,55.47,216300.0,35.2031,35.2283,34.8634,34.8948,216300.0
2006-03-10 09:40:00,55.46,55.84,55.4,55.77,123500.0,34.8886,35.1276,34.8508,35.0836,123500.0
2006-03-10 09:45:00,55.77,56.1,55.7,55.89,115100.0,35.0836,35.2912,35.0395,35.1591,115100.0
2006-03-10 09:50:00,55.81,55.9,55.65,55.75,133300.0,35.1087,35.1653,35.0081,35.071,133300.0
2006-03-10 09:55:00,55.76,55.76,55.49,55.5,108000.0,35.0773,35.0773,34.9074,34.9137,108000.0
2006-03-10 10:00:00,55.5,55.61,55.37,55.37,136200.0,34.9137,34.9829,34.8319,34.8319,136200.0
2006-03-10 10:05:00,55.37,55.78,55.3,55.74,118400.0,34.8319,35.0899,34.7879,35.0647,118400.0
2006-03-10 10:10:00,55.74,55.78,55.58,55.64,152900.0,35.0647,35.0899,34.964,35.0018,152900.0
2006-03-10 10:15:00,55.65,55.73,55.52,55.7,113800.0,35.0081,35.0584,34.9263,35.0395,113800.0
2006-03-10 10:20:00,55.7,55.79,55.57,55.61,120800.0,35.0395,35.0961,34.9577,34.9829,120800.0
2006-03-10 10:25:00,55.62,55.87,55.62,55.73,82800.0,34.9892,35.1465,34.9892,35.0584,82800.0
2006-03-10 10:30:00,55.75,55.95,55.75,55.93,80500.0,35.071,35.1968,35.071,35.1842,80500.0
2006-03-10 10:35:00,55.97,56.08,55.95,56.04,75400.0,35.2094,35.2786,35.1968,35.2534,75400.0
2006-03-10 10:40:00,56.08,56.41,56.06,56.15,69700.0,35.2786,35.4862,35.266,35.3226,69700.0
2006-03-10 10:45:00,56.15,56.23,56.08,56.15,51500.0,35.3226,35.3729,35.2786,35.3226,51500.0
2006-03-10 10:50:00,56.11,56.23,56.1,56.2,58100.0,35.2974,35.3729,35.2912,35.3541,58100.0
2006-03-10 10:55:00,56.2,56.43,56.16,56.21,59600.0,35.3541,35.4988,35.3289,35.3604,59600.0
2006-03-10 11:00:00,56.26,56.45,56.23,56.43,55000.0,35.3918,35.5113,35.3729,35.4988,55000.0
2006-03-10 11:05:00,56.4,56.81,56.39,56.69,120800.0,35.4799,35.7378,35.4736,35.6623,120800.0
2006-03-10 11:10:00,56.72,56.75,56.6,56.67,47700.0,35.6812,35.7001,35.6057,35.6497,47700.0
2006-03-10 11:15:00,56.67,56.74,56.66,56.72,52300.0,35.6497,35.6938,35.6434,35.6812,52300.0
2006-03-10 11:20:00,56.7,56.7,56.48,56.5,68000.0,35.6686,35.6686,35.5302,35.5428,68000.0
2006-03-10 11:25:00,56.52,56.59,56.42,56.57,56800.0,35.5554,35.5994,35.4925,35.5868,56800.0
2006-03-10 11:30:00,56.58,56.59,56.4,56.52,52900.0,35.5931,35.5994,35.4799,35.5554,52900.0
2006-03-10 11:35:00,56.53,56.56,56.42,56.55,46500.0,35.5617,35.5805,35.4925,35.5742,46500.0
2006-03-10 11:40:00,56.56,56.58,56.47,56.5,99900.0,35.5805,35.5931,35.5239,35.5428,99900.0
2006-03-10 11:45:00,56.5,56.62,56.5,56.55,56000.0,35.5428,35.6183,35.5428,35.5742,56000.0
2006-03-10 11:50:00,56.53,56.56,56.51,56.55,18400.0,35.5617,35.5805,35.5491,35.5742,18400.0
2006-03-10 11:55:00,56.56,56.65,56.52,56.65,28000.0,35.5805,35.6372,35.5554,35.6372,28000.0
2006-03-10 12:00:00,56.62,56.79,56.62,56.78,32400.0,35.6183,35.7252,35.6183,35.7189,32400.0
2006-03-10 12:05:00,56.79,56.84,56.52,56.7,73200.0,35.7252,35.7567,35.5554,35.6686,73200.0
2006-03-10 12:10:00,56.7,56.72,56.59,56.59,25200.0,35.6686,35.6812,35.5994,35.5994,25200.0
2006-03-10 12:15:00,56.58,56.6,56.49,56.55,47200.0,35.5931,35.6057,35.5365,35.5742,47200.0
2006-03-10 12:20:00,56.6,56.6,56.47,56.48,70700.0,35.6057,35.6057,35.5239,35.5302,70700.0
2006-03-10 12:25:00,56.49,56.53,56.47,56.51,15800.0,35.5365,35.5617,35.5239,35.5491,15800.0
2006-03-10 12:30:00,56.5,56.54,56.48,56.5,34300.0,35.5428,35.568,35.5302,35.5428,34300.0
2006-03-10 12:35:00,56.51,56.59,56.51,56.57,15000.0,35.5491,35.5994,35.5491,35.5868,15000.0
2006-03-10 12:40:00,56.59,56.6,56.44,56.58,49200.0,35.5994,35.6057,35.505,35.5931,49200.0
2006-03-10 12:45:00,56.58,56.7,56.57,56.65,44400.0,35.5931,35.6686,35.5868,35.6372,44400.0
2006-03-10 12:50:00,56.62,56.69,56.6,56.65,22000.0,35.6183,35.6623,35.6057,35.6372,22000.0
2006-03-10 12:55:00,56.62,56.66,56.58,56.58,21100.0,35.6183,35.6434,35.5931,35.5931,21100.0
2006-03-10 13:00:00,56.59,56.62,56.56,56.57,26400.0,35.5994,35.6183,35.5805,35.5868,26400.0
2006-03-10 13:05:00,56.57,56.63,56.57,56.63,25900.0,35.5868,35.6246,35.5868,35.6246,25900.0
2006-03-10 13:10:00,56.63,56.92,56.63,56.92,30900.0,35.6246,35.807,35.6246,35.807,30900.0
2006-03-10 13:15:00,56.93,57.0,56.81,56.83,54200.0,35.8133,35.8573,35.7378,35.7504,54200.0
2006-03-10 13:20:00,56.83,56.98,56.78,56.97,50100.0,35.7504,35.8447,35.7189,35.8385,50100.0
2006-03-10 13:25:00,56.99,57.17,56.97,57.04,61200.0,35.851,35.9643,35.8385,35.8825,61200.0
2006-03-10 13:30:00,57.05,57.2,57.04,57.08,37800.0,35.8888,35.9831,35.8825,35.9077,37800.0
2006-03-10 13:35:00,57.07,57.09,56.95,57.03,30400.0,35.9014,35.9139,35.8259,35.8762,30400.0
2006-03-10 13:40:00,57.04,57.04,56.87,56.89,29400.0,35.8825,35.8825,35.7755,35.7881,29400.0
2006-03-10 13:45:00,56.89,57.08,56.89,57.07,23400.0,35.7881,35.9077,35.7881,35.9014,23400.0
2006-03-10 13:50:00,57.11,57.11,56.98,57.11,19600.0,35.9265,35.9265,35.8447,35.9265,19600.0
2006-03-10 13:55:00,57.1,57.16,57.05,57.06,28500.0,35.9202,35.958,35.8888,35.8951,28500.0
2006-03-10 14:00:00,57.05,57.08,56.88,56.93,24100.0,35.8888,35.9077,35.7818,35.8133,24100.0
2006-03-10 14:05:00,56.94,56.97,56.74,56.75,44400.0,35.8196,35.8385,35.6938,35.7001,44400.0
2006-03-10 14:10:00,56.75,56.87,56.75,56.83,23100.0,35.7001,35.7755,35.7001,35.7504,23100.0
2006-03-10 14:15:00,56.8,56.86,56.79,56.82,26600.0,35.7315,35.7693,35.7252,35.7441,26600.0
2006-03-10 14:20:00,56.81,56.92,56.81,56.92,18000.0,35.7378,35.807,35.7378,35.807,18000.0
2006-03-10 14:25:00,56.92,56.92,56.85,56.85,18300.0,35.807,35.807,35.763,35.763,18300.0
2006-03-10 14:30:00,56.84,56.85,56.75,56.81,45400.0,35.7567,35.763,35.7001,35.7378,45400.0
2006-03-10 14:35:00,56.82,56.88,56.78,56.88,38600.0,35.7441,35.7818,35.7189,35.7818,38600.0
2006-03-10 14:40:00,56.89,56.96,56.81,56.86,36800.0,35.7881,35.8322,35.7378,35.7693,36800.0
2006-03-10 14:45:00,56.86,56.98,56.76,56.78,47200.0,35.7693,35.8447,35.7063,35.7189,47200.0
2006-03-10 14:50:00,56.79,56.81,56.73,56.73,28500.0,35.7252,35.7378,35.6875,35.6875,28500.0
2006-03-10 14:55:00,56.74,56.75,56.6,56.7,30400.0,35.6938,35.7001,35.6057,35.6686,30400.0
2006-03-10 15:00:00,56.7,56.79,56.7,56.73,26800.0,35.6686,35.7252,35.6686,35.6875,26800.0
2006-03-10 15:05:00,56.73,56.73,56.6,56.72,39000.0,35.6875,35.6875,35.6057,35.6812,39000.0
2006-03-10 15:10:00,56.72,56.72,56.64,56.69,28100.0,35.6812,35.6812,35.6309,35.6623,28100.0
2006-03-10 15:15:00,56.67,56.88,56.66,56.72,38100.0,35.6497,35.7818,35.6434,35.6812,38100.0
2006-03-10 15:20:00,56.71,56.8,56.62,56.77,37300.0,35.6749,35.7315,35.6183,35.7126,37300.0
2006-03-10 15:25:00,56.77,56.81,56.67,56.76,28600.0,35.7126,35.7378,35.6497,35.7063,28600.0
2006-03-10 15:30:00,56.76,56.91,56.71,56.73,36700.0,35.7063,35.8007,35.6749,35.6875,36700.0
2006-03-10 15:35:00,56.73,56.9,56.73,56.86,32000.0,35.6875,35.7944,35.6875,35.7693,32000.0
2006-03-10 15:40:00,56.85,56.85,56.75,56.76,33300.0,35.763,35.763,35.7001,35.7063,33300.0
2006-03-10 15:45:00,56.75,56.8,56.75,56.78,42800.0,35.7001,35.7315,35.7001,35.7189,42800.0
2006-03-10 15:50:00,56.78,56.85,56.77,56.85,53800.0,35.7189,35.763,35.7126,35.763,53800.0
2006-03-10 15:55:00,56.85,56.91,56.85,56.88,63100.0,35.763,35.8007,35.763,35.7818,63100.0
2006-03-13 09:30:00,57.72,57.73,57.4,57.66,109200.0,36.3793,36.3856,36.1777,36.3415,109200.0
2006-03-13 09:35:00,57.63,57.91,57.4,57.46,53800.0,36.3226,36.4991,36.1777,36.2155,53800.0
2006-03-13 09:40:00,57.52,57.67,57.51,57.66,40500.0,36.2533,36.3478,36.247,36.3415,40500.0
2006-03-13 09:45:00,57.7,57.98,57.7,57.91,120800.0,36.3667,36.5432,36.3667,36.4991,120800.0
2006-03-13 09:50:00,57.91,57.94,57.8,57.9,135400.0,36.4991,36.518,36.4298,36.4928,135400.0
2006-03-13 09:55:00,57.89,57.95,57.73,57.85,49200.0,36.4865,36.5243,36.3856,36.4613,49200.0
2006-03-13 10:00:00,57.85,58.04,57.85,57.93,81700.0,36.4613,36.581,36.4613,36.5117,81700.0
2006-03-13 10:05:00,57.93,58.01,57.82,57.91,64300.0,36.5117,36.5621,36.4424,36.4991,64300.0
2006-03-13 10:10:00,57.95,58.48,57.93,58.44,80900.0,36.5243,36.8584,36.5117,36.8331,80900.0
2006-03-13 10:15:00,58.45,58.6,58.39,58.51,123500.0,36.8394,36.934,36.8016,36.8773,123500.0
2006-03-13 10:20:00,58.51,58.6,58.46,58.54,78100.0,36.8773,36.934,36.8457,36.8962,78100.0
2006-03-13 10:25:00,58.55,58.88,58.55,58.79,166300.0,36.9025,37.1105,36.9025,37.0537,166300.0
2006-03-13 10:30:00,58.8,59.19,58.8,59.11,92000.0,37.06,37.3058,37.06,37.2554,92000.0
2006-03-13 10:35:00,59.06,59.1,58.85,58.85,67200.0,37.2239,37.2491,37.0916,37.0916,67200.0
2006-03-13 10:40:00,58.86,58.94,58.73,58.78,53700.0,37.0979,37.1483,37.0159,37.0474,53700.0
2006-03-13 10:45:00,58.77,58.93,58.65,58.92,32800.0,37.0411,37.142,36.9655,37.1357,32800.0
2006-03-13 10:50:00,58.92,59.06,58.86,58.92,41800.0,37.1357,37.2239,37.0979,37.1357,41800.0
2006-03-13 10:55:00,58.92,58.99,58.73,58.77,31200.0,37.1357,37.1798,37.0159,37.0411,31200.0
2006-03-13 11:00:00,58.75,58.89,58.63,58.86,57400.0,37.0285,37.1168,36.9529,37.0979,57400.0
2006-03-13 11:05:00,58.85,58.87,58.62,58.69,46900.0,37.0916,37.1042,36.9466,36.9907,46900.0
2006-03-13 11:10:00,58.66,58.73,58.55,58.61,61900.0,36.9718,37.0159,36.9025,36.9403,61900.0
2006-03-13 11:15:00,58.58,58.7,58.56,58.7,43600.0,36.9214,36.997,36.9088,36.997,43600.0
2006-03-13 11:20:00,58.7,58.7,58.51,58.65,59900.0,36.997,36.997,36.8773,36.9655,59900.0
2006-03-13 11:25:00,58.64,58.65,58.52,58.63,42700.0,36.9592,36.9655,36.8836,36.9529,42700.0
2006-03-13 11:30:00,58.63,58.67,58.35,58.43,52100.0,36.9529,36.9781,36.7764,36.8268,52100.0
2006-03-13 11:35:00,58.43,58.62,58.39,58.58,44600.0,36.8268,36.9466,36.8016,36.9214,44600.0
2006-03-13 11:40:00,58.58,58.71,58.58,58.68,51500.0,36.9214,37.0033,36.9214,36.9844,51500.0
2006-03-13 11:45:00,58.66,58.69,58.58,58.64,51000.0,36.9718,36.9907,36.9214,36.9592,51000.0
2006-03-13 11:50:00,58.64,58.65,58.46,58.61,49700.0,36.9592,36.9655,36.8457,36.9403,49700.0
2006-03-13 11:55:00,58.58,58.58,58.44,58.5,28500.0,36.9214,36.9214,36.8331,36.871,28500.0
2006-03-13 12:00:00,58.5,58.53,58.42,58.5,28500.0,36.871,36.8899,36.8205,36.871,28500.0
2006-03-13 12:05:00,58.52,58.52,58.37,58.37,29400.0,36.8836,36.8836,36.789,36.789,29400.0
2006-03-13 12:10:00,58.36,58.36,58.19,58.31,26600.0,36.7827,36.7827,36.6756,36.7512,26600.0
2006-03-13 12:15:00,58.31,58.36,58.2,58.36,25800.0,36.7512,36.7827,36.6819,36.7827,25800.0
2006-03-13 12:20:00,58.35,58.41,58.3,58.38,19800.0,36.7764,36.8142,36.7449,36.7953,19800.0
2006-03-13 12:25:00,58.38,58.44,58.31,58.42,17600.0,36.7953,36.8331,36.7512,36.8205,17600.0
2006-03-13 12:30:00,58.41,58.49,58.38,58.39,18100.0,36.8142,36.8647,36.7953,36.8016,18100.0
2006-03-13 12:35:00,58.4,58.47,58.39,58.43,23000.0,36.8079,36.852,36.8016,36.8268,23000.0
2006-03-13 12:40:00,58.43,58.5,58.35,58.49,14600.0,36.8268,36.871,36.7764,36.8647,14600.0
2006-03-13 12:45:00,58.5,58.64,58.49,58.64,21800.0,36.871,36.9592,36.8647,36.9592,21800.0
2006-03-13 12:50:00,58.62,58.65,58.58,58.65,21400.0,36.9466,36.9655,36.9214,36.9655,21400.0
2006-03-13 12:55:00,58.66,58.69,58.6,58.63,23400.0,36.9718,36.9907,36.934,36.9529,23400.0
2006-03-13 13:00:00,58.64,58.64,58.55,58.59,13900.0,36.9592,36.9592,36.9025,36.9277,13900.0
2006-03-13 13:05:00,58.59,58.6,58.49,58.53,20600.0,36.9277,36.934,36.8647,36.8899,20600.0
2006-03-13 13:10:00,58.55,58.61,58.47,58.53,20700.0,36.9025,36.9403,36.852,36.8899,20700.0
2006-03-13 13:15:00,58.51,58.56,58.4,58.54,20900.0,36.8773,36.9088,36.8079,36.8962,20900.0
2006-03-13 13:20:00,58.54,58.58,58.49,58.57,27400.0,36.8962,36.9214,36.8647,36.9151,27400.0
2006-03-13 13:25:00,58.57,58.66,58.56,58.66,26300.0,36.9151,36.9718,36.9088,36.9718,26300.0
2006-03-13 13:30:00,58.65,58.7,58.62,58.67,33600.0,36.9655,36.997,36.9466,36.9781,33600.0
2006-03-13 13:35:00,58.66,58.71,58.66,58.71,32800.0,36.9718,37.0033,36.9718,37.0033,32800.0
2006-03-13 13:40:00,58.7,58.86,58.68,58.77,43200.0,36.997,37.0979,36.9844,37.0411,43200.0
2006-03-13 13:45:00,58.77,58.84,58.74,58.84,48600.0,37.0411,37.0853,37.0222,37.0853,48600.0
2006-03-13 13:50:00,58.84,58.93,58.82,58.89,58600.0,37.0853,37.142,37.0726,37.1168,58600.0
2006-03-13 13:55:00,58.88,58.95,58.83,58.95,33600.0,37.1105,37.1546,37.0789,37.1546,33600.0
2006-03-13 14:00:00,58.94,58.98,58.9,58.96,43500.0,37.1483,37.1735,37.1231,37.1609,43500.0
2006-03-13 14:05:00,58.97,59.07,58.95,59.06,46200.0,37.1672,37.2302,37.1546,37.2239,46200.0
2006-03-13 14:10:00,59.05,59.4,59.05,59.2,129800.0,37.2176,37.4382,37.2176,37.3121,129800.0
2006-03-13 14:15:00,59.2,59.4,59.0,59.06,94900.0,37.3121,37.4382,37.1861,37.2239,94900.0
2006-03-13 14:20:00,59.07,59.2,58.97,59.2,46400.0,37.2302,37.3121,37.1672,37.3121,46400.0
2006-03-13 14:25:00,59.22,59.23,59.08,59.13,41500.0,37.3248,37.3311,37.2365,37.268,41500.0
2006-03-13 14:30:00,59.12,59.21,59.09,59.19,36000.0,37.2617,37.3185,37.2428,37.3058,36000.0
2006-03-13 14:35:00,59.19,59.2,59.13,59.14,21000.0,37.3058,37.3121,37.268,37.2743,21000.0
2006-03-13 14:40:00,59.15,59.18,59.01,59.09,41000.0,37.2806,37.2995,37.1924,37.2428,41000.0
2006-03-13 14:45:00,59.09,59.11,58.91,58.93,42800.0,37.2428,37.2554,37.1294,37.142,42800.0
2006-03-13 14:50:00,58.93,59.0,58.87,58.91,37700.0,37.142,37.1861,37.1042,37.1294,37700.0
2006-03-13 14:55:00,58.95,59.04,58.9,59.04,54800.0,37.1546,37.2113,37.1231,37.2113,54800.0
2006-03-13 15:00:00,59.05,59.14,59.05,59.09,55200.0,37.2176,37.2743,37.2176,37.2428,55200.0
2006-03-13 15:05:00,59.08,59.08,58.99,59.05,37300.0,37.2365,37.2365,37.1798,37.2176,37300.0
2006-03-13 15:10:00,59.03,59.14,59.02,59.1,56600.0,37.205,37.2743,37.1987,37.2491,56600.0
2006-03-13 15:15:00,59.09,59.15,59.05,59.15,30700.0,37.2428,37.2806,37.2176,37.2806,30700.0
2006-03-13 15:20:00,59.15,59.2,58.92,58.93,128900.0,37.2806,37.3121,37.1357,37.142,128900.0
2006-03-13 15:25:00,58.94,58.95,58.8,58.94,50000.0,37.1483,37.1546,37.06,37.1483,50000.0
2006-03-13 15:30:00,58.94,59.15,58.93,59.08,83400.0,37.1483,37.2806,37.142,37.2365,83400.0
2006-03-13 15:35:00,59.08,59.2,59.08,59.11,91300.0,37.2365,37.3121,37.2365,37.2554,91300.0
2006-03-13 15:40:00,59.1,59.3,59.06,59.2,138000.0,37.2491,37.3752,37.2239,37.3121,138000.0
2006-03-13 15:45:00,59.2,59.2,58.96,59.03,142300.0,37.3121,37.3121,37.1609,37.205,142300.0
2006-03-13 15:50:00,59.04,59.18,59.04,59.12,107200.0,37.2113,37.2995,37.2113,37.2617,107200.0
2006-03-13 15:55:00,59.12,59.23,58.95,59.16,101200.0,37.2617,37.3311,37.1546,37.2869,101200.0
2006-03-14 09:30:00,59.2,59.45,59.07,59.08,103100.0,37.3121,37.4697,37.2302,37.2365,103100.0
2006-03-14 09:35:00,59.08,59.38,59.01,59.38,95500.0,37.2365,37.4256,37.1924,37.4256,95500.0
2006-03-14 09:40:00,59.39,59.47,59.25,59.39,76300.0,37.4319,37.4823,37.3437,37.4319,76300.0
2006-03-14 09:45:00,59.4,59.7,59.39,59.63,65000.0,37.4382,37.6273,37.4319,37.5832,65000.0
2006-03-14 09:50:00,59.65,59.84,59.42,59.49,70400.0,37.5958,37.7155,37.4508,37.4949,70400.0
2006-03-14 09:55:00,59.5,59.55,59.34,59.35,65000.0,37.5012,37.5327,37.4004,37.4067,65000.0
2006-03-14 10:00:00,59.34,59.5,59.27,59.39,50300.0,37.4004,37.5012,37.3563,37.4319,50300.0
2006-03-14 10:05:00,59.39,59.5,59.32,59.33,65100.0,37.4319,37.5012,37.3878,37.3941,65100.0
2006-03-14 10:10:00,59.35,59.42,59.15,59.17,44100.0,37.4067,37.4508,37.2806,37.2932,44100.0
2006-03-14 10:15:00,59.2,59.23,59.1,59.13,67500.0,37.3121,37.3311,37.2491,37.268,67500.0
2006-03-14 10:20:00,59.13,59.14,58.77,58.77,59500.0,37.268,37.2743,37.0411,37.0411,59500.0
2006-03-14 10:25:00,58.79,59.06,58.67,59.03,92000.0,37.0537,37.2239,36.9781,37.205,92000.0
2006-03-14 10:30:00,59.01,59.08,58.88,58.94,43200.0,37.1924,37.2365,37.1105,37.1483,43200.0
2006-03-14 10:35:00,58.95,59.18,58.9,59.0,30800.0,37.1546,37.2995,37.1231,37.1861,30800.0
2006-03-14 10:40:00,59.0,59.04,58.93,59.0,28700.0,37.1861,37.2113,37.142,37.1861,28700.0
2006-03-14 10:45:00,59.01,59.01,58.8,58.81,38200.0,37.1924,37.1924,37.06,37.0663,38200.0
2006-03-14 10:50:00,58.83,59.15,58.78,58.95,48100.0,37.0789,37.2806,37.0474,37.1546,48100.0
2006-03-14 10:55:00,58.96,59.03,58.88,58.94,19700.0,37.1609,37.205,37.1105,37.1483,19700.0
2006-03-14 11:00:00,58.95,59.03,58.78,58.89,42600.0,37.1546,37.205,37.0474,37.1168,42600.0
2006-03-14 11:05:00,58.87,59.01,58.87,58.97,32900.0,37.1042,37.1924,37.1042,37.1672,32900.0
2006-03-14 11:10:00,58.97,59.2,58.86,59.1,60300.0,37.1672,37.3121,37.0979,37.2491,60300.0
2006-03-14 11:15:00,59.11,59.25,59.07,59.22,39100.0,37.2554,37.3437,37.2302,37.3248,39100.0
2006-03-14 11:20:00,59.18,59.33,59.18,59.21,26600.0,37.2995,37.3941,37.2995,37.3185,26600.0
2006-03-14 11:25:00,59.2,59.24,59.1,59.13,39400.0,37.3121,37.3374,37.2491,37.268,39400.0
2006-03-14 11:30:00,59.11,59.37,59.11,59.35,35100.0,37.2554,37.4193,37.2554,37.4067,35100.0
2006-03-14 11:35:00,59.31,59.31,59.11,59.22,25800.0,37.3815,37.3815,37.2554,37.3248,25800.0
2006-03-14 11:40:00,59.21,59.37,59.16,59.19,75700.0,37.3185,37.4193,37.2869,37.3058,75700.0
2006-03-14 11:45:00,59.2,59.3,59.2,59.27,28600.0,37.3121,37.3752,37.3121,37.3563,28600.0
2006-03-14 11:50:00,59.3,59.49,59.25,59.45,32000.0,37.3752,37.4949,37.3437,37.4697,32000.0
2006-03-14 11:55:00,59.43,59.46,59.1,59.11,23600.0,37.4571,37.476,37.2491,37.2554,23600.0
2006-03-14 12:00:00,59.16,59.39,59.15,59.25,28800.0,37.2869,37.4319,37.2806,37.3437,28800.0
2006-03-14 12:05:00,59.24,59.28,59.15,59.27,22600.0,37.3374,37.3626,37.2806,37.3563,22600.0
2006-03-14 12:10:00,59.27,59.3,59.21,59.29,15800.0,37.3563,37.3752,37.3185,37.3689,15800.0
2006-03-14 12:15:00,59.3,59.31,59.27,59.28,20800.0,37.3752,37.3815,37.3563,37.3626,20800.0
2006-03-14 12:20:00,59.29,59.29,59.07,59.19,31600.0,37.3689,37.3689,37.2302,37.3058,31600.0
2006-03-14 12:25:00,59.19,59.36,59.18,59.29,20800.0,37.3058,37.413,37.2995,37.3689,20800.0
2006-03-14 12:30:00,59.3,59.3,59.2,59.27,17900.0,37.3752,37.3752,37.3121,37.3563,17900.0
2006-03-14 12:35:00,59.27,59.31,59.27,59.28,12100.0,37.3563,37.3815,37.3563,37.3626,12100.0
2006-03-14 12:40:00,59.28,59.3,59.18,59.21,27600.0,37.3626,37.3752,37.2995,37.3185,27600.0
2006-03-14 12:45:00,59.25,59.25,59.13,59.24,18500.0,37.3437,37.3437,37.268,37.3374,18500.0
2006-03-14 12:50:00,59.24,59.27,59.16,59.25,26900.0,37.3374,37.3563,37.2869,37.3437,26900.0
2006-03-14 12:55:00,59.27,59.46,59.26,59.42,19600.0,37.3563,37.476,37.35,37.4508,19600.0
2006-03-14 13:00:00,59.42,59.54,59.42,59.45,23200.0,37.4508,37.5264,37.4508,37.4697,23200.0
2006-03-14 13:05:00,59.47,59.72,59.47,59.65,49400.0,37.4823,37.6399,37.4823,37.5958,49400.0
2006-03-14 13:10:00,59.62,59.62,59.37,59.58,116000.0,37.5769,37.5769,37.4193,37.5517,116000.0
2006-03-14 13:15:00,59.56,59.68,59.52,59.65,34200.0,37.539,37.6147,37.5138,37.5958,34200.0
2006-03-14 13:20:00,59.64,59.73,59.62,59.65,22300.0,37.5895,37.6462,37.5769,37.5958,22300.0
2006-03-14 13:25:00,59.66,59.73,59.63,59.66,13400.0,37.6021,37.6462,37.5832,37.6021,13400.0
2006-03-14 13:30:00,59.67,59.83,59.63,59.74,29400.0,37.6084,37.7092,37.5832,37.6525,29400.0
2006-03-14 13:35:00,59.75,59.89,59.75,59.84,28800.0,37.6588,37.747,37.6588,37.7155,28800.0
2006-03-14 13:40:00,59.83,59.91,59.77,59.77,31700.0,37.7092,37.7596,37.6714,37.6714,31700.0
2006-03-14 13:45:00,59.76,59.94,59.76,59.93,24400.0,37.6651,37.7786,37.6651,37.7722,24400.0
2006-03-14 13:50:00,59.92,59.98,59.87,59.95,47400.0,37.7659,37.8038,37.7344,37.7849,47400.0
2006-03-14 13:55:00,59.97,59.98,59.93,59.97,43100.0,37.7975,37.8038,37.7722,37.7975,43100.0
2006-03-14 14:00:00,59.97,60.0,59.91,59.97,19100.0,37.7975,37.8164,37.7596,37.7975,19100.0
2006-03-14 14:05:00,59.97,60.12,59.92,60.11,30200.0,37.7975,37.892,37.7659,37.8857,30200.0
2006-03-14 14:10:00,60.09,60.16,60.01,60.15,65400.0,37.8731,37.9172,37.8227,37.9109,65400.0
2006-03-14 14:15:00,60.14,60.25,60.14,60.15,58400.0,37.9046,37.9739,37.9046,37.9109,58400.0
2006-03-14 14:20:00,60.16,60.48,60.15,60.38,84700.0,37.9172,38.1189,37.9109,38.0559,84700.0
2006-03-14 14:25:00,60.38,60.67,60.36,60.48,84600.0,38.0559,38.2387,38.0433,38.1189,84600.0
2006-03-14 14:30:00,60.48,60.49,60.31,60.31,43200.0,38.1189,38.1252,38.0118,38.0118,43200.0
2006-03-14 14:35:00,60.32,60.33,60.2,60.27,50600.0,38.0181,38.0244,37.9424,37.9865,50600.0
2006-03-14 14:40:00,60.27,60.33,60.22,60.3,55500.0,37.9865,38.0244,37.955,38.0054,55500.0
2006-03-14 14:45:00,60.3,60.33,60.22,60.24,30900.0,38.0054,38.0244,37.955,37.9676,30900.0
2006-03-14 14:50:00,60.26,60.38,60.26,60.35,31100.0,37.9802,38.0559,37.9802,38.037,31100.0
2006-03-14 14:55:00,60.35,60.36,60.27,60.33,28800.0,38.037,38.0433,37.9865,38.0244,28800.0
2006-03-14 15:00:00,60.32,60.34,60.18,60.32,35800.0,38.0181,38.0307,37.9298,38.0181,35800.0
2006-03-14 15:05:00,60.32,60.47,60.3,60.46,66400.0,38.0181,38.1126,38.0054,38.1063,66400.0
2006-03-14 15:10:00,60.47,60.55,60.41,60.46,52800.0,38.1126,38.163,38.0748,38.1063,52800.0
2006-03-14 15:15:00,60.47,60.56,60.45,60.48,42800.0,38.1126,38.1693,38.1,38.1189,42800.0
2006-03-14 15:20:00,60.49,60.6,60.47,60.56,49000.0,38.1252,38.1945,38.1126,38.1693,49000.0
2006-03-14 15:25:00,60.55,60.6,60.5,60.52,37100.0,38.163,38.1945,38.1315,38.1441,37100.0
2006-03-14 15:30:00,60.52,60.52,60.45,60.5,55100.0,38.1441,38.1441,38.1,38.1315,55100.0
2006-03-14 15:35:00,60.49,60.5,60.42,60.47,65100.0,38.1252,38.1315,38.0811,38.1126,65100.0
2006-03-14 15:40:00,60.48,60.53,60.47,60.53,54600.0,38.1189,38.1504,38.1126,38.1504,54600.0
2006-03-14 15:45:00,60.53,60.53,60.46,60.48,43600.0,38.1504,38.1504,38.1063,38.1189,43600.0
2006-03-14 15:50:00,60.49,60.57,60.47,60.49,71400.0,38.1252,38.1756,38.1126,38.1252,71400.0
2006-03-14 15:55:00,60.49,60.51,60.41,60.45,68500.0,38.1252,38.1378,38.0748,38.1,68500.0
2006-03-15 09:30:00,60.34,60.35,60.0,60.25,61600.0,38.0307,38.037,37.8164,37.9739,61600.0
2006-03-15 09:35:00,60.25,60.31,60.02,60.09,47300.0,37.9739,38.0118,37.829,37.8731,47300.0
2006-03-15 09:40:00,60.11,60.17,59.91,60.03,42000.0,37.8857,37.9235,37.7596,37.8353,42000.0
2006-03-15 09:45:00,60.02,60.15,59.94,60.15,33900.0,37.829,37.9109,37.7786,37.9109,33900.0
2006-03-15 09:50:00,60.15,60.44,60.06,60.24,36900.0,37.9109,38.0937,37.8542,37.9676,36900.0
2006-03-15 09:55:00,60.24,60.3,60.02,60.15,46400.0,37.9676,38.0054,37.829,37.9109,46400.0
2006-03-15 10:00:00,60.15,60.18,60.06,60.15,39400.0,37.9109,37.9298,37.8542,37.9109,39400.0
2006-03-15 10:05:00,60.15,60.27,59.93,60.11,75400.0,37.9109,37.9865,37.7722,37.8857,75400.0
2006-03-15 10:10:00,60.11,60.17,60.05,60.1,43500.0,37.8857,37.9235,37.8479,37.8794,43500.0
2006-03-15 10:15:00,60.08,60.14,60.05,60.08,55100.0,37.8668,37.9046,37.8479,37.8668,55100.0
2006-03-15 10:20:00,60.08,60.18,60.07,60.15,31600.0,37.8668,37.9298,37.8605,37.9109,31600.0
2006-03-15 10:25:00,60.13,60.17,60.06,60.08,27900.0,37.8983,37.9235,37.8542,37.8668,27900.0
2006-03-15 10:30:00,60.08,60.23,59.8,60.23,87000.0,37.8668,37.9613,37.6903,37.9613,87000.0
2006-03-15 10:35:00,60.3,60.39,60.02,60.06,73900.0,38.0054,38.0622,37.829,37.8542,73900.0
2006-03-15 10:40:00,60.1,60.11,59.9,60.0,42700.0,37.8794,37.8857,37.7533,37.8164,42700.0
2006-03-15 10:45:00,59.99,60.25,59.86,60.22,62200.0,37.8101,37.9739,37.7281,37.955,62200.0
2006-03-15 10:50:00,60.22,60.32,60.07,60.25,42100.0,37.955,38.0181,37.8605,37.9739,42100.0
2006-03-15 10:55:00,60.28,60.51,60.28,60.5,102000.0,37.9928,38.1378,37.9928,38.1315,102000.0
2006-03-15 11:00:00,60.51,60.51,60.37,60.44,27600.0,38.1378,38.1378,38.0496,38.0937,27600.0
2006-03-15 11:05:00,60.43,60.51,60.39,60.46,34900.0,38.0874,38.1378,38.0622,38.1063,34900.0
2006-03-15 11:10:00,60.43,60.48,60.34,60.42,28900.0,38.0874,38.1189,38.0307,38.0811,28900.0
2006-03-15 11:15:00,60.43,60.45,60.36,60.39,16300.0,38.0874,38.1,38.0433,38.0622,16300.0
2006-03-15 11:20:00,60.4,60.4,60.2,60.2,31200.0,38.0685,38.0685,37.9424,37.9424,31200.0
2006-03-15 11:25:00,60.2,60.24,60.06,60.14,30800.0,37.9424,37.9676,37.8542,37.9046,30800.0
2006-03-15 11:30:00,60.14,60.19,60.0,60.05,31700.0,37.9046,37.9361,37.8164,37.8479,31700.0
2006-03-15 11:35:00,60.05,60.08,60.01,60.04,32200.0,37.8479,37.8668,37.8227,37.8416,32200.0
2006-03-15 11:40:00,60.06,60.08,59.85,59.85,38000.0,37.8542,37.8668,37.7218,37.7218,38000.0
2006-03-15 11:45:00,59.85,60.0,59.79,59.94,30700.0,37.7218,37.8164,37.684,37.7786,30700.0
2006-03-15 11:50:00,59.93,59.95,59.83,59.87,22700.0,37.7722,37.7849,37.7092,37.7344,22700.0
2006-03-15 11:55:00,59.82,59.9,59.78,59.88,29500.0,37.7029,37.7533,37.6777,37.7407,29500.0
2006-03-15 12:00:00,59.88,59.93,59.75,59.93,29200.0,37.7407,37.7722,37.6588,37.7722,29200.0
2006-03-15 12:05:00,59.93,60.0,59.91,59.96,29500.0,37.7722,37.8164,37.7596,37.7912,29500.0
2006-03-15 12:10:00,59.95,59.99,59.93,59.98,15200.0,37.7849,37.8101,37.7722,37.8038,15200.0
2006-03-15 12:15:00,59.98,59.99,59.9,59.96,30100.0,37.8038,37.8101,37.7533,37.7912,30100.0
2006-03-15 12:20:00,59.95,59.96,59.83,59.9,18200.0,37.7849,37.7912,37.7092,37.7533,18200.0
2006-03-15 12:25:00,59.89,59.98,59.86,59.96,10000.0,37.747,37.8038,37.7281,37.7912,10000.0
2006-03-15 12:30:00,59.96,60.01,59.92,59.97,26500.0,37.7912,37.8227,37.7659,37.7975,26500.0
2006-03-15 12:35:00,59.99,60.0,59.95,59.99,16500.0,37.8101,37.8164,37.7849,37.8101,16500.0
2006-03-15 12:40:00,59.98,59.98,59.87,59.93,23000.0,37.8038,37.8038,37.7344,37.7722,23000.0
2006-03-15 12:45:00,59.93,59.96,59.92,59.93,9900.0,37.7722,37.7912,37.7659,37.7722,9900.0
2006-03-15 12:50:00,59.91,60.0,59.91,59.95,12100.0,37.7596,37.8164,37.7596,37.7849,12100.0
2006-03-15 12:55:00,59.96,59.98,59.79,59.82,33100.0,37.7912,37.8038,37.684,37.7029,33100.0
2006-03-15 13:00:00,59.8,59.81,59.74,59.79,25400.0,37.6903,37.6966,37.6525,37.684,25400.0
2006-03-15 13:05:00,59.79,59.81,59.71,59.81,22100.0,37.684,37.6966,37.6336,37.6966,22100.0
2006-03-15 13:10:00,59.82,59.9,59.82,59.9,21100.0,37.7029,37.7533,37.7029,37.7533,21100.0
2006-03-15 13:15:00,59.9,59.97,59.88,59.95,30600.0,37.7533,37.7975,37.7407,37.7849,30600.0
2006-03-15 13:20:00,59.95,60.0,59.91,59.91,16200.0,37.7849,37.8164,37.7596,37.7596,16200.0
2006-03-15 13:25:00,59.92,59.96,59.9,59.96,10100.0,37.7659,37.7912,37.7533,37.7912,10100.0
2006-03-15 13:30:00,59.96,59.99,59.9,59.95,19800.0,37.7912,37.8101,37.7533,37.7849,19800.0
2006-03-15 13:35:00,59.96,59.99,59.91,59.95,24500.0,37.7912,37.8101,37.7596,37.7849,24500.0
2006-03-15 13:40:00,59.97,59.97,59.83,59.87,23900.0,37.7975,37.7975,37.7092,37.7344,23900.0
2006-03-15 13:45:00,59.9,59.92,59.85,59.91,14500.0,37.7533,37.7659,37.7218,37.7596,14500.0
2006-03-15 13:50:00,59.91,59.98,59.9,59.97,13000.0,37.7596,37.8038,37.7533,37.7975,13000.0
2006-03-15 13:55:00,59.97,60.0,59.97,59.99,21100.0,37.7975,37.8164,37.7975,37.8101,21100.0
2006-03-15 14:00:00,59.98,60.0,59.92,59.97,40300.0,37.8038,37.8164,37.7659,37.7975,40300.0
2006-03-15 14:05:00,59.97,60.15,59.97,60.15,76500.0,37.7975,37.9109,37.7975,37.9109,76500.0
2006-03-15 14:10:00,60.14,60.25,60.1,60.11,45700.0,37.9046,37.9739,37.8794,37.8857,45700.0
2006-03-15 14:15:00,60.12,60.24,60.01,60.23,52900.0,37.892,37.9676,37.8227,37.9613,52900.0
2006-03-15 14:20:00,60.25,60.25,60.13,60.24,33900.0,37.9739,37.9739,37.8983,37.9676,33900.0
2006-03-15 14:25:00,60.24,60.36,60.21,60.35,23100.0,37.9676,38.0433,37.9487,38.037,23100.0
2006-03-15 14:30:00,60.35,60.36,60.15,60.34,39100.0,38.037,38.0433,37.9109,38.0307,39100.0
2006-03-15 14:35:00,60.33,60.42,60.31,60.38,18800.0,38.0244,38.0811,38.0118,38.0559,18800.0
2006-03-15 14:40:00,60.38,60.45,60.32,60.4,30500.0,38.0559,38.1,38.0181,38.0685,30500.0
2006-03-15 14:45:00,60.38,60.5,60.35,60.35,27900.0,38.0559,38.1315,38.037,38.037,27900.0
2006-03-15 14:50:00,60.37,60.42,60.35,60.4,23500.0,38.0496,38.0811,38.037,38.0685,23500.0
2006-03-15 14:55:00,60.41,60.46,60.38,60.38,18000.0,38.0748,38.1063,38.0559,38.0559,18000.0
2006-03-15 15:00:00,60.36,60.44,60.31,60.36,25300.0,38.0433,38.0937,38.0118,38.0433,25300.0
2006-03-15 15:05:00,60.27,60.31,60.26,60.3,26900.0,37.9865,38.0118,37.9802,38.0054,26900.0
2006-03-15 15:10:00,60.29,60.36,60.22,60.23,17200.0,37.9991,38.0433,37.955,37.9613,17200.0
2006-03-15 15:15:00,60.23,60.23,60.15,60.2,28900.0,37.9613,37.9613,37.9109,37.9424,28900.0
2006-03-15 15:20:00,60.21,60.38,60.2,60.34,40300.0,37.9487,38.0559,37.9424,38.0307,40300.0
2006-03-15 15:25:00,60.35,60.37,60.25,60.25,24700.0,38.037,38.0496,37.9739,37.9739,24700.0
2006-03-15 15:30:00,60.27,60.36,60.19,60.35,51700.0,37.9865,38.0433,37.9361,38.037,51700.0
2006-03-15 15:35:00,60.35,60.64,60.35,60.58,62700.0,38.037,38.2197,38.037,38.1819,62700.0
2006-03-15 15:40:00,60.56,60.56,60.41,60.41,35400.0,38.1693,38.1693,38.0748,38.0748,35400.0
2006-03-15 15:45:00,60.41,60.42,60.36,60.41,39900.0,38.0748,38.0811,38.0433,38.0748,39900.0
2006-03-15 15:50:00,60.41,60.51,60.4,60.45,46900.0,38.0748,38.1378,38.0685,38.1,46900.0
2006-03-15 15:55:00,60.44,60.54,60.39,60.42,61300.0,38.0937,38.1567,38.0622,38.0811,61300.0
2006-03-16 09:30:00,60.32,60.4,60.02,60.3,161100.0,38.0181,38.0685,37.829,38.0054,161100.0
2006-03-16 09:35:00,60.3,60.53,60.3,60.34,52400.0,38.0054,38.1504,38.0054,38.0307,52400.0
2006-03-16 09:40:00,60.34,60.51,60.26,60.47,56200.0,38.0307,38.1378,37.9802,38.1126,56200.0
2006-03-16 09:45:00,60.42,60.44,60.12,60.13,63300.0,38.0811,38.0937,37.892,37.8983,63300.0
2006-03-16 09:50:00,60.13,60.25,60.09,60.19,37200.0,37.8983,37.9739,37.8731,37.9361,37200.0
2006-03-16 09:55:00,60.2,60.37,60.19,60.19,37100.0,37.9424,38.0496,37.9361,37.9361,37100.0
2006-03-16 10:00:00,60.18,60.52,60.13,60.51,23800.0,37.9298,38.1441,37.8983,38.1378,23800.0
2006-03-16 10:05:00,60.52,60.58,60.45,60.5,37300.0,38.1441,38.1819,38.1,38.1315,37300.0
2006-03-16 10:10:00,60.5,60.56,60.43,60.56,33500.0,38.1315,38.1693,38.0874,38.1693,33500.0
2006-03-16 10:15:00,60.56,60.63,60.46,60.54,37800.0,38.1693,38.2134,38.1063,38.1567,37800.0
2006-03-16 10:20:00,60.58,60.58,60.47,60.5,27600.0,38.1819,38.1819,38.1126,38.1315,27600.0
2006-03-16 10:25:00,60.45,60.62,60.45,60.58,55700.0,38.1,38.2071,38.1,38.1819,55700.0
2006-03-16 10:30:00,60.61,60.61,60.2,60.28,57000.0,38.2008,38.2008,37.9424,37.9928,57000.0
2006-03-16 10:35:00,60.29,60.32,60.07,60.08,40900.0,37.9991,38.0181,37.8605,37.8668,40900.0
2006-03-16 10:40:00,60.08,60.27,60.07,60.11,58400.0,37.8668,37.9865,37.8605,37.8857,58400.0
2006-03-16 10:45:00,60.11,60.2,60.02,60.14,42500.0,37.8857,37.9424,37.829,37.9046,42500.0
2006-03-16 10:50:00,60.1,60.18,59.84,59.85,36200.0,37.8794,37.9298,37.7155,37.7218,36200.0
2006-03-16 10:55:00,59.85,60.02,59.84,59.9,51500.0,37.7218,37.829,37.7155,37.7533,51500.0
2006-03-16 11:00:00,59.89,60.22,59.86,60.11,46600.0,37.747,37.955,37.7281,37.8857,46600.0
2006-03-16 11:05:00,60.1,60.16,59.88,59.94,30800.0,37.8794,37.9172,37.7407,37.7786,30800.0
2006-03-16 11:10:00,59.91,60.3,59.88,60.3,29700.0,37.7596,38.0054,37.7407,38.0054,29700.0
2006-03-16 11:15:00,60.31,60.39,60.05,60.31,39600.0,38.0118,38.0622,37.8479,38.0118,39600.0
2006-03-16 11:20:00,60.27,60.35,60.25,60.33,17600.0,37.9865,38.037,37.9739,38.0244,17600.0
2006-03-16 11:25:00,60.33,60.33,60.01,60.03,42900.0,38.0244,38.0244,37.8227,37.8353,42900.0
2006-03-16 11:30:00,60.03,60.18,60.03,60.12,33400.0,37.8353,37.9298,37.8353,37.892,33400.0
2006-03-16 11:35:00,60.12,60.29,60.12,60.23,58400.0,37.892,37.9991,37.892,37.9613,58400.0
2006-03-16 11:40:00,60.23,60.33,60.18,60.28,19600.0,37.9613,38.0244,37.9298,37.9928,19600.0
2006-03-16 11:45:00,60.28,60.34,60.25,60.34,7300.0,37.9928,38.0307,37.9739,38.0307,7300.0
2006-03-16 11:50:00,60.34,60.34,60.26,60.28,37700.0,38.0307,38.0307,37.9802,37.9928,37700.0
2006-03-16 11:55:00,60.29,60.37,60.28,60.34,48500.0,37.9991,38.0496,37.9928,38.0307,48500.0
2006-03-16 12:00:00,60.35,60.36,60.22,60.3,68200.0,38.037,38.0433,37.955,38.0054,68200.0
2006-03-16 12:05:00,60.34,60.38,60.28,60.35,58400.0,38.0307,38.0559,37.9928,38.037,58400.0
2006-03-16 12:10:00,60.37,60.5,60.34,60.46,73400.0,38.0496,38.1315,38.0307,38.1063,73400.0
2006-03-16 12:15:00,60.48,60.56,60.42,60.42,42600.0,38.1189,38.1693,38.0811,38.0811,42600.0
2006-03-16 12:20:00,60.43,60.68,60.42,60.68,47800.0,38.0874,38.245,38.0811,38.245,47800.0
2006-03-16 12:25:00,60.69,60.92,60.69,60.89,85500.0,38.2513,38.3962,38.2513,38.3773,85500.0
2006-03-16 12:30:00,60.88,60.99,60.75,60.84,38500.0,38.371,38.4403,38.2891,38.3458,38500.0
2006-03-16 12:35:00,60.88,60.98,60.8,60.98,42500.0,38.371,38.434,38.3206,38.434,42500.0
2006-03-16 12:40:00,60.95,60.97,60.87,60.87,29100.0,38.4151,38.4277,38.3647,38.3647,29100.0
2006-03-16 12:45:00,60.88,60.98,60.86,60.89,34300.0,38.371,38.434,38.3584,38.3773,34300.0
2006-03-16 12:50:00,60.89,61.09,60.87,61.08,107200.0,38.3773,38.5034,38.3647,38.4971,107200.0
2006-03-16 12:55:00,61.08,61.09,60.99,61.09,42900.0,38.4971,38.5034,38.4403,38.5034,42900.0
2006-03-16 13:00:00,61.09,61.09,60.93,60.99,23500.0,38.5034,38.5034,38.4025,38.4403,23500.0
2006-03-16 13:05:00,60.99,61.04,60.98,60.98,49900.0,38.4403,38.4719,38.434,38.434,49900.0
2006-03-16 13:10:00,60.98,61.06,60.93,60.94,42500.0,38.434,38.4845,38.4025,38.4088,42500.0
2006-03-16 13:15:00,60.95,61.0,60.94,60.96,33600.0,38.4151,38.4466,38.4088,38.4214,33600.0
2006-03-16 13:20:00,60.95,61.18,60.95,61.16,31800.0,38.4151,38.5601,38.4151,38.5475,31800.0
2006-03-16 13:25:00,61.15,61.31,61.11,61.29,37000.0,38.5412,38.642,38.516,38.6294,37000.0
2006-03-16 13:30:00,61.28,61.31,61.18,61.23,31700.0,38.6231,38.642,38.5601,38.5916,31700.0
2006-03-16 13:35:00,61.24,61.31,61.18,61.18,39500.0,38.5979,38.642,38.5601,38.5601,39500.0
2006-03-16 13:40:00,61.18,61.4,61.14,61.4,51200.0,38.5601,38.6987,38.5349,38.6987,51200.0
2006-03-16 13:45:00,61.39,61.46,61.35,61.39,46100.0,38.6924,38.7366,38.6672,38.6924,46100.0
2006-03-16 13:50:00,61.42,61.58,61.37,61.58,65200.0,38.7114,38.8122,38.6798,38.8122,65200.0
2006-03-16 13:55:00,61.58,61.6,61.48,61.51,39900.0,38.8122,38.8248,38.7492,38.7681,39900.0
2006-03-16 14:00:00,61.52,61.65,61.44,61.55,40900.0,38.7744,38.8563,38.724,38.7933,40900.0
2006-03-16 14:05:00,61.53,61.6,61.44,61.54,71300.0,38.7807,38.8248,38.724,38.787,71300.0
2006-03-16 14:10:00,61.55,61.69,61.54,61.54,70800.0,38.7933,38.8815,38.787,38.787,70800.0
2006-03-16 14:15:00,61.52,61.7,61.51,61.63,46200.0,38.7744,38.8878,38.7681,38.8437,46200.0
2006-03-16 14:20:00,61.62,61.65,61.57,61.65,34300.0,38.8374,38.8563,38.8059,38.8563,34300.0
2006-03-16 14:25:00,61.64,61.65,61.48,61.55,31500.0,38.85,38.8563,38.7492,38.7933,31500.0
2006-03-16 14:30:00,61.55,61.55,61.51,61.51,13700.0,38.7933,38.7933,38.7681,38.7681,13700.0
2006-03-16 14:35:00,61.52,61.54,61.44,61.44,28100.0,38.7744,38.787,38.724,38.724,28100.0
2006-03-16 14:40:00,61.44,61.51,61.21,61.27,35800.0,38.724,38.7681,38.579,38.6168,35800.0
2006-03-16 14:45:00,61.28,61.41,61.2,61.37,29100.0,38.6231,38.7051,38.5727,38.6798,29100.0
2006-03-16 14:50:00,61.37,61.42,61.16,61.42,41000.0,38.6798,38.7114,38.5475,38.7114,41000.0
2006-03-16 14:55:00,61.42,61.56,61.37,61.46,35200.0,38.7114,38.7996,38.6798,38.7366,35200.0
2006-03-16 15:00:00,61.46,61.61,61.45,61.6,28400.0,38.7366,38.8311,38.7303,38.8248,28400.0
2006-03-16 15:05:00,61.6,61.67,61.49,61.52,27500.0,38.8248,38.8689,38.7555,38.7744,27500.0
2006-03-16 15:10:00,61.52,61.65,61.51,61.59,28600.0,38.7744,38.8563,38.7681,38.8185,28600.0
2006-03-16 15:15:00,61.59,61.6,61.38,61.4,33600.0,38.8185,38.8248,38.6861,38.6987,33600.0
2006-03-16 15:20:00,61.4,61.46,61.38,61.45,30500.0,38.6987,38.7366,38.6861,38.7303,30500.0
2006-03-16 15:25:00,61.45,61.6,61.44,61.46,33300.0,38.7303,38.8248,38.724,38.7366,33300.0
2006-03-16 15:30:00,61.46,61.55,61.42,61.43,56700.0,38.7366,38.7933,38.7114,38.7177,56700.0
2006-03-16 15:35:00,61.41,61.52,61.41,61.48,34400.0,38.7051,38.7744,38.7051,38.7492,34400.0
2006-03-16 15:40:00,61.47,61.47,61.2,61.22,51000.0,38.7429,38.7429,38.5727,38.5853,51000.0
2006-03-16 15:45:00,61.24,61.31,61.22,61.25,51300.0,38.5979,38.642,38.5853,38.6042,51300.0
2006-03-16 15:50:00,61.23,61.38,61.22,61.3,63800.0,38.5916,38.6861,38.5853,38.6357,63800.0
2006-03-16 15:55:00,61.3,61.31,61.26,61.26,63400.0,38.6357,38.642,38.6105,38.6105,63400.0
2006-03-17 09:30:00,61.53,61.53,61.25,61.26,526600.0,38.7807,38.7807,38.6042,38.6105,526600.0
2006-03-17 09:35:00,61.22,61.3,60.95,61.23,112800.0,38.5853,38.6357,38.4151,38.5916,112800.0
2006-03-17 09:40:00,61.2,61.24,61.01,61.2,51400.0,38.5727,38.5979,38.4529,38.5727,51400.0
2006-03-17 09:45:00,61.19,61.3,61.13,61.27,57800.0,38.5664,38.6357,38.5286,38.6168,57800.0
2006-03-17 09:50:00,61.25,61.25,60.97,61.05,55200.0,38.6042,38.6042,38.4277,38.4782,55200.0
2006-03-17 09:55:00,61.02,61.48,61.02,61.18,45800.0,38.4592,38.7492,38.4592,38.5601,45800.0
2006-03-17 10:00:00,61.2,61.22,60.97,61.02,67800.0,38.5727,38.5853,38.4277,38.4592,67800.0
2006-03-17 10:05:00,61.01,61.08,60.8,60.82,40700.0,38.4529,38.4971,38.3206,38.3332,40700.0
2006-03-17 10:10:00,60.82,60.96,60.74,60.94,39900.0,38.3332,38.4214,38.2828,38.4088,39900.0
2006-03-17 10:15:00,60.94,61.0,60.81,60.92,31500.0,38.4088,38.4466,38.3269,38.3962,31500.0
2006-03-17 10:20:00,60.93,61.07,60.88,61.06,52500.0,38.4025,38.4908,38.371,38.4845,52500.0
2006-03-17 10:25:00,61.06,61.06,60.96,60.96,29500.0,38.4845,38.4845,38.4214,38.4214,29500.0
2006-03-17 10:30:00,60.98,60.99,60.85,60.87,22000.0,38.434,38.4403,38.3521,38.3647,22000.0
2006-03-17 10:35:00,60.87,60.92,60.8,60.8,34100.0,38.3647,38.3962,38.3206,38.3206,34100.0
2006-03-17 10:40:00,60.8,60.86,60.73,60.82,62100.0,38.3206,38.3584,38.2765,38.3332,62100.0
2006-03-17 10:45:00,60.83,60.93,60.71,60.88,67900.0,38.3395,38.4025,38.2639,38.371,67900.0
2006-03-17 10:50:00,60.88,60.89,60.75,60.89,43100.0,38.371,38.3773,38.2891,38.3773,43100.0
2006-03-17 10:55:00,60.9,60.9,60.7,60.8,33200.0,38.3836,38.3836,38.2576,38.3206,33200.0
2006-03-17 11:00:00,60.8,60.98,60.74,60.96,30900.0,38.3206,38.434,38.2828,38.4214,30900.0
2006-03-17 11:05:00,60.98,61.08,60.9,60.9,29300.0,38.434,38.4971,38.3836,38.3836,29300.0
2006-03-17 11:10:00,60.88,61.0,60.85,60.98,27100.0,38.371,38.4466,38.3521,38.434,27100.0
2006-03-17 11:15:00,60.96,61.04,60.91,60.97,42300.0,38.4214,38.4719,38.3899,38.4277,42300.0
2006-03-17 11:20:00,60.97,61.01,60.93,60.93,50900.0,38.4277,38.4529,38.4025,38.4025,50900.0
2006-03-17 11:25:00,60.97,60.99,60.9,60.9,33200.0,38.4277,38.4403,38.3836,38.3836,33200.0
2006-03-17 11:30:00,60.93,60.94,60.84,60.84,12400.0,38.4025,38.4088,38.3458,38.3458,12400.0
2006-03-17 11:35:00,60.83,60.9,60.78,60.82,30900.0,38.3395,38.3836,38.308,38.3332,30900.0
2006-03-17 11:40:00,60.83,60.88,60.71,60.72,16600.0,38.3395,38.371,38.2639,38.2702,16600.0
2006-03-17 11:45:00,60.73,60.85,60.73,60.77,15400.0,38.2765,38.3521,38.2765,38.3017,15400.0
2006-03-17 11:50:00,60.76,60.79,60.66,60.67,28700.0,38.2954,38.3143,38.2323,38.2387,28700.0
2006-03-17 11:55:00,60.66,60.71,60.64,60.67,20900.0,38.2323,38.2639,38.2197,38.2387,20900.0
2006-03-17 12:00:00,60.67,60.8,60.66,60.77,14700.0,38.2387,38.3206,38.2323,38.3017,14700.0
2006-03-17 12:05:00,60.77,60.83,60.71,60.73,9800.0,38.3017,38.3395,38.2639,38.2765,9800.0
2006-03-17 12:10:00,60.74,60.8,60.66,60.76,17800.0,38.2828,38.3206,38.2323,38.2954,17800.0
2006-03-17 12:15:00,60.76,60.78,60.65,60.67,18000.0,38.2954,38.308,38.226,38.2387,18000.0
2006-03-17 12:20:00,60.67,60.8,60.64,60.64,18300.0,38.2387,38.3206,38.2197,38.2197,18300.0
2006-03-17 12:25:00,60.64,60.64,60.61,60.63,19900.0,38.2197,38.2197,38.2008,38.2134,19900.0
2006-03-17 12:30:00,60.63,60.74,60.58,60.58,39900.0,38.2134,38.2828,38.1819,38.1819,39900.0
2006-03-17 12:35:00,60.59,60.62,60.56,60.56,34900.0,38.1882,38.2071,38.1693,38.1693,34900.0
2006-03-17 12:40:00,60.56,60.6,60.53,60.6,17400.0,38.1693,38.1945,38.1504,38.1945,17400.0
2006-03-17 12:45:00,60.6,60.64,60.58,60.6,12300.0,38.1945,38.2197,38.1819,38.1945,12300.0
2006-03-17 12:50:00,60.6,60.63,60.6,60.62,12600.0,38.1945,38.2134,38.1945,38.2071,12600.0
2006-03-17 12:55:00,60.62,60.64,60.6,60.63,12900.0,38.2071,38.2197,38.1945,38.2134,12900.0
2006-03-17 13:00:00,60.61,60.69,60.61,60.69,22700.0,38.2008,38.2513,38.2008,38.2513,22700.0
2006-03-17 13:05:00,60.69,60.8,60.68,60.72,21400.0,38.2513,38.3206,38.245,38.2702,21400.0
2006-03-17 13:10:00,60.71,60.83,60.69,60.8,31200.0,38.2639,38.3395,38.2513,38.3206,31200.0
2006-03-17 13:15:00,60.8,60.84,60.78,60.78,18000.0,38.3206,38.3458,38.308,38.308,18000.0
2006-03-17 13:20:00,60.78,60.78,60.58,60.62,24500.0,38.308,38.308,38.1819,38.2071,24500.0
2006-03-17 13:25:00,60.63,60.72,60.62,60.63,20900.0,38.2134,38.2702,38.2071,38.2134,20900.0
2006-03-17 13:30:00,60.63,60.63,60.49,60.55,39900.0,38.2134,38.2134,38.1252,38.163,39900.0
2006-03-17 13:35:00,60.55,60.59,60.51,60.58,19300.0,38.163,38.1882,38.1378,38.1819,19300.0
2006-03-17 13:40:00,60.57,60.76,60.56,60.63,23000.0,38.1756,38.2954,38.1693,38.2134,23000.0
2006-03-17 13:45:00,60.64,60.73,60.63,60.69,34700.0,38.2197,38.2765,38.2134,38.2513,34700.0
2006-03-17 13:50:00,60.69,60.72,60.63,60.69,9200.0,38.2513,38.2702,38.2134,38.2513,9200.0
2006-03-17 13:55:00,60.7,60.79,60.7,60.75,13500.0,38.2576,38.3143,38.2576,38.2891,13500.0
2006-03-17 14:00:00,60.75,60.86,60.75,60.83,11800.0,38.2891,38.3584,38.2891,38.3395,11800.0
2006-03-17 14:05:00,60.81,60.81,60.7,60.74,12800.0,38.3269,38.3269,38.2576,38.2828,12800.0
2006-03-17 14:10:00,60.75,60.9,60.75,60.85,13900.0,38.2891,38.3836,38.2891,38.3521,13900.0
2006-03-17 14:15:00,60.84,60.84,60.8,60.82,7200.0,38.3458,38.3458,38.3206,38.3332,7200.0
2006-03-17 14:20:00,60.83,60.83,60.75,60.75,13200.0,38.3395,38.3395,38.2891,38.2891,13200.0
2006-03-17 14:25:00,60.76,60.77,60.68,60.77,16100.0,38.2954,38.3017,38.245,38.3017,16100.0
2006-03-17 14:30:00,60.75,60.76,60.64,60.65,15100.0,38.2891,38.2954,38.2197,38.226,15100.0
2006-03-17 14:35:00,60.64,60.67,60.61,60.64,12800.0,38.2197,38.2387,38.2008,38.2197,12800.0
2006-03-17 14:40:00,60.65,60.74,60.64,60.67,13800.0,38.226,38.2828,38.2197,38.2387,13800.0
2006-03-17 14:45:00,60.68,60.68,60.6,60.64,10300.0,38.245,38.245,38.1945,38.2197,10300.0
2006-03-17 14:50:00,60.62,60.63,60.54,60.6,25800.0,38.2071,38.2134,38.1567,38.1945,25800.0
2006-03-17 14:55:00,60.59,60.66,60.58,60.6,17800.0,38.1882,38.2323,38.1819,38.1945,17800.0
2006-03-17 15:00:00,60.59,60.62,60.55,60.61,21300.0,38.1882,38.2071,38.163,38.2008,21300.0
2006-03-17 15:05:00,60.6,60.6,60.51,60.52,26900.0,38.1945,38.1945,38.1378,38.1441,26900.0
2006-03-17 15:10:00,60.51,60.52,60.5,60.52,35200.0,38.1378,38.1441,38.1315,38.1441,35200.0
2006-03-17 15:15:00,60.52,60.52,60.3,60.36,49000.0,38.1441,38.1441,38.0054,38.0433,49000.0
2006-03-17 15:20:00,60.36,60.38,60.33,60.36,60900.0,38.0433,38.0559,38.0244,38.0433,60900.0
2006-03-17 15:25:00,60.35,60.51,60.35,60.48,30500.0,38.037,38.1378,38.037,38.1189,30500.0
2006-03-17 15:30:00,60.47,60.47,60.44,60.45,19800.0,38.1126,38.1126,38.0937,38.1,19800.0
2006-03-17 15:35:00,60.44,60.44,60.37,60.38,37200.0,38.0937,38.0937,38.0496,38.0559,37200.0
2006-03-17 15:40:00,60.38,60.49,60.36,60.48,33400.0,38.0559,38.1252,38.0433,38.1189,33400.0
2006-03-17 15:45:00,60.47,60.48,60.43,60.43,27200.0,38.1126,38.1189,38.0874,38.0874,27200.0
2006-03-17 15:50:00,60.44,60.57,60.41,60.51,41800.0,38.0937,38.1756,38.0748,38.1378,41800.0
2006-03-17 15:55:00,60.52,60.53,60.4,60.4,54100.0,38.1441,38.1504,38.0685,38.0685,54100.0
2006-03-20 09:30:00,60.5,60.51,59.8,59.8,87100.0,38.1315,38.1378,37.6903,37.6903,87100.0
2006-03-20 09:35:00,59.8,59.98,59.71,59.97,65600.0,37.6903,37.8038,37.6336,37.7975,65600.0
2006-03-20 09:40:00,59.97,60.07,59.88,60.04,42700.0,37.7975,37.8605,37.7407,37.8416,42700.0
2006-03-20 09:45:00,60.04,60.15,59.96,59.98,34500.0,37.8416,37.9109,37.7912,37.8038,34500.0
2006-03-20 09:50:00,59.94,60.3,59.94,60.25,58100.0,37.7786,38.0054,37.7786,37.9739,58100.0
2006-03-20 09:55:00,60.25,60.27,60.16,60.21,24200.0,37.9739,37.9865,37.9172,37.9487,24200.0
2006-03-20 10:00:00,60.2,60.35,60.19,60.35,30600.0,37.9424,38.037,37.9361,38.037,30600.0
2006-03-20 10:05:00,60.35,60.4,60.1,60.12,46000.0,38.037,38.0685,37.8794,37.892,46000.0
2006-03-20 10:10:00,60.09,60.2,60.01,60.03,29200.0,37.8731,37.9424,37.8227,37.8353,29200.0
2006-03-20 10:15:00,60.09,60.15,60.0,60.0,30100.0,37.8731,37.9109,37.8164,37.8164,30100.0
2006-03-20 10:20:00,60.0,60.0,59.84,59.86,50000.0,37.8164,37.8164,37.7155,37.7281,50000.0
2006-03-20 10:25:00,59.85,59.85,59.66,59.7,39500.0,37.7218,37.7218,37.6021,37.6273,39500.0
2006-03-20 10:30:00,59.69,59.75,59.3,59.31,77600.0,37.621,37.6588,37.3752,37.3815,77600.0
2006-03-20 10:35:00,59.26,59.35,59.03,59.05,86500.0,37.35,37.4067,37.205,37.2176,86500.0
2006-03-20 10:40:00,59.03,59.11,58.76,59.05,69600.0,37.205,37.2554,37.0348,37.2176,69600.0
2006-03-20 10:45:00,59.05,59.32,58.99,59.19,105600.0,37.2176,37.3878,37.1798,37.3058,105600.0
2006-03-20 10:50:00,59.19,59.3,59.16,59.23,65000.0,37.3058,37.3752,37.2869,37.3311,65000.0
2006-03-20 10:55:00,59.24,59.25,59.12,59.15,41600.0,37.3374,37.3437,37.2617,37.2806,41600.0
2006-03-20 11:00:00,59.15,59.24,58.97,59.0,41400.0,37.2806,37.3374,37.1672,37.1861,41400.0
2006-03-20 11:05:00,59.0,59.12,59.0,59.1,16900.0,37.1861,37.2617,37.1861,37.2491,16900.0
2006-03-20 11:10:00,59.1,59.3,59.1,59.3,37400.0,37.2491,37.3752,37.2491,37.3752,37400.0
2006-03-20 11:15:00,59.3,59.35,59.15,59.15,46800.0,37.3752,37.4067,37.2806,37.2806,46800.0
2006-03-20 11:20:00,59.15,59.21,59.04,59.12,29200.0,37.2806,37.3185,37.2113,37.2617,29200.0
2006-03-20 11:25:00,59.12,59.13,58.99,58.99,40400.0,37.2617,37.268,37.1798,37.1798,40400.0
2006-03-20 11:30:00,58.98,59.07,58.91,59.07,50300.0,37.1735,37.2302,37.1294,37.2302,50300.0
2006-03-20 11:35:00,59.07,59.1,58.99,59.04,23200.0,37.2302,37.2491,37.1798,37.2113,23200.0
2006-03-20 11:40:00,59.04,59.05,58.95,58.96,36300.0,37.2113,37.2176,37.1546,37.1609,36300.0
2006-03-20 11:45:00,58.96,59.07,58.95,59.0,26400.0,37.1609,37.2302,37.1546,37.1861,26400.0
2006-03-20 11:50:00,59.01,59.1,59.0,59.0,36800.0,37.1924,37.2491,37.1861,37.1861,36800.0
2006-03-20 11:55:00,59.0,59.07,58.97,59.03,40500.0,37.1861,37.2302,37.1672,37.205,40500.0
2006-03-20 12:00:00,59.04,59.12,58.99,59.09,51100.0,37.2113,37.2617,37.1798,37.2428,51100.0
2006-03-20 12:05:00,59.05,59.12,59.01,59.06,50600.0,37.2176,37.2617,37.1924,37.2239,50600.0
2006-03-20 12:10:00,59.07,59.12,59.04,59.05,16500.0,37.2302,37.2617,37.2113,37.2176,16500.0
2006-03-20 12:15:00,59.04,59.05,58.94,58.97,11700.0,37.2113,37.2176,37.1483,37.1672,11700.0
2006-03-20 12:20:00,59.0,59.0,58.9,58.94,23200.0,37.1861,37.1861,37.1231,37.1483,23200.0
2006-03-20 12:25:00,58.96,59.0,58.81,58.86,39100.0,37.1609,37.1861,37.0663,37.0979,39100.0
2006-03-20 12:30:00,58.86,58.95,58.78,58.89,33300.0,37.0979,37.1546,37.0474,37.1168,33300.0
2006-03-20 12:35:00,58.88,58.94,58.81,58.81,27600.0,37.1105,37.1483,37.0663,37.0663,27600.0
2006-03-20 12:40:00,58.84,58.9,58.8,58.89,31900.0,37.0853,37.1231,37.06,37.1168,31900.0
2006-03-20 12:45:00,58.89,58.95,58.87,58.91,13200.0,37.1168,37.1546,37.1042,37.1294,13200.0
2006-03-20 12:50:00,58.9,58.93,58.83,58.9,25200.0,37.1231,37.142,37.0789,37.1231,25200.0
2006-03-20 12:55:00,58.89,59.1,58.89,59.05,22200.0,37.1168,37.2491,37.1168,37.2176,22200.0
2006-03-20 13:00:00,59.03,59.12,58.96,59.05,29000.0,37.205,37.2617,37.1609,37.2176,29000.0
2006-03-20 13:05:00,59.05,59.12,59.05,59.09,26200.0,37.2176,37.2617,37.2176,37.2428,26200.0
2006-03-20 13:10:00,59.08,59.08,59.03,59.05,24600.0,37.2365,37.2365,37.205,37.2176,24600.0
2006-03-20 13:15:00,59.09,59.11,59.02,59.07,41400.0,37.2428,37.2554,37.1987,37.2302,41400.0
2006-03-20 13:20:00,59.07,59.15,59.05,59.13,13000.0,37.2302,37.2806,37.2176,37.268,13000.0
2006-03-20 13:25:00,59.15,59.15,59.08,59.12,18200.0,37.2806,37.2806,37.2365,37.2617,18200.0
2006-03-20 13:30:00,59.13,59.14,59.0,59.0,43600.0,37.268,37.2743,37.1861,37.1861,43600.0
2006-03-20 13:35:00,59.0,59.01,58.86,58.89,43000.0,37.1861,37.1924,37.0979,37.1168,43000.0
2006-03-20 13:40:00,58.87,58.9,58.77,58.89,26300.0,37.1042,37.1231,37.0411,37.1168,26300.0
2006-03-20 13:45:00,58.9,58.91,58.76,58.79,19100.0,37.1231,37.1294,37.0348,37.0537,19100.0
2006-03-20 13:50:00,58.8,58.81,58.72,58.72,18300.0,37.06,37.0663,37.0096,37.0096,18300.0
2006-03-20 13:55:00,58.71,58.76,58.71,58.75,25900.0,37.0033,37.0348,37.0033,37.0285,25900.0
2006-03-20 14:00:00,58.75,58.75,58.68,58.7,25500.0,37.0285,37.0285,36.9844,36.997,25500.0
2006-03-20 14:05:00,58.7,58.73,58.67,58.7,32800.0,36.997,37.0159,36.9781,36.997,32800.0
2006-03-20 14:10:00,58.7,58.74,58.62,58.69,102300.0,36.997,37.0222,36.9466,36.9907,102300.0
2006-03-20 14:15:00,58.67,58.78,58.6,58.78,38000.0,36.9781,37.0474,36.934,37.0474,38000.0
2006-03-20 14:20:00,58.75,58.77,58.5,58.56,40700.0,37.0285,37.0411,36.871,36.9088,40700.0
2006-03-20 14:25:00,58.6,58.72,58.57,58.64,38600.0,36.934,37.0096,36.9151,36.9592,38600.0
2006-03-20 14:30:00,58.64,58.82,58.58,58.71,68100.0,36.9592,37.0726,36.9214,37.0033,68100.0
2006-03-20 14:35:00,58.71,58.83,58.7,58.78,57800.0,37.0033,37.0789,36.997,37.0474,57800.0
2006-03-20 14:40:00,58.77,58.83,58.75,58.83,74400.0,37.0411,37.0789,37.0285,37.0789,74400.0
2006-03-20 14:45:00,58.84,58.94,58.8,58.91,90200.0,37.0853,37.1483,37.06,37.1294,90200.0
2006-03-20 14:50:00,58.91,58.92,58.73,58.76,76000.0,37.1294,37.1357,37.0159,37.0348,76000.0
2006-03-20 14:55:00,58.76,58.88,58.73,58.83,61900.0,37.0348,37.1105,37.0159,37.0789,61900.0
2006-03-20 15:00:00,58.84,58.9,58.8,58.8,41700.0,37.0853,37.1231,37.06,37.06,41700.0
2006-03-20 15:05:00,58.81,58.83,58.74,58.78,59000.0,37.0663,37.0789,37.0222,37.0474,59000.0
2006-03-20 15:10:00,58.78,58.79,58.59,58.74,60000.0,37.0474,37.0537,36.9277,37.0222,60000.0
2006-03-20 15:15:00,58.74,58.84,58.68,58.8,56200.0,37.0222,37.0853,36.9844,37.06,56200.0
2006-03-20 15:20:00,58.79,58.86,58.76,58.83,43600.0,37.0537,37.0979,37.0348,37.0789,43600.0
2006-03-20 15:25:00,58.81,58.84,58.74,58.75,47100.0,37.0663,37.0853,37.0222,37.0285,47100.0
2006-03-20 15:30:00,58.75,58.75,58.69,58.7,61600.0,37.0285,37.0285,36.9907,36.997,61600.0
2006-03-20 15:35:00,58.7,58.7,58.51,58.58,67100.0,36.997,36.997,36.8773,36.9214,67100.0
2006-03-20 15:40:00,58.59,58.69,58.52,58.67,82700.0,36.9277,36.9907,36.8836,36.9781,82700.0
2006-03-20 15:45:00,58.69,58.8,58.61,58.61,53500.0,36.9907,37.06,36.9403,36.9403,53500.0
2006-03-20 15:50:00,58.6,58.78,58.6,58.75,62600.0,36.934,37.0474,36.934,37.0285,62600.0
2006-03-20 15:55:00,58.79,58.91,58.76,58.87,117100.0,37.0537,37.1294,37.0348,37.1042,117100.0
2006-03-21 09:30:00,58.51,58.64,58.39,58.44,106100.0,36.8773,36.9592,36.8016,36.8331,106100.0
2006-03-21 09:35:00,58.45,58.64,58.4,58.5,74700.0,36.8394,36.9592,36.8079,36.871,74700.0
2006-03-21 09:40:00,58.5,58.51,58.19,58.35,94100.0,36.871,36.8773,36.6756,36.7764,94100.0
2006-03-21 09:45:00,58.32,58.52,58.31,58.42,39400.0,36.7575,36.8836,36.7512,36.8205,39400.0
2006-03-21 09:50:00,58.44,58.51,58.4,58.44,26100.0,36.8331,36.8773,36.8079,36.8331,26100.0
2006-03-21 09:55:00,58.43,58.71,58.42,58.65,45600.0,36.8268,37.0033,36.8205,36.9655,45600.0
2006-03-21 10:00:00,58.7,58.73,58.5,58.55,61900.0,36.997,37.0159,36.871,36.9025,61900.0
2006-03-21 10:05:00,58.55,58.63,58.27,58.44,74300.0,36.9025,36.9529,36.726,36.8331,74300.0
2006-03-21 10:10:00,58.42,58.45,58.2,58.37,37400.0,36.8205,36.8394,36.6819,36.789,37400.0
2006-03-21 10:15:00,58.32,58.53,58.25,58.53,40400.0,36.7575,36.8899,36.7134,36.8899,40400.0
2006-03-21 10:20:00,58.53,58.9,58.47,58.82,68900.0,36.8899,37.1231,36.852,37.0726,68900.0
2006-03-21 10:25:00,58.82,58.95,58.8,58.95,69600.0,37.0726,37.1546,37.06,37.1546,69600.0
2006-03-21 10:30:00,58.96,59.53,58.96,59.36,98200.0,37.1609,37.5201,37.1609,37.413,98200.0
2006-03-21 10:35:00,59.37,59.78,59.34,59.66,92300.0,37.4193,37.6777,37.4004,37.6021,92300.0
2006-03-21 10:40:00,59.66,59.69,59.42,59.45,91600.0,37.6021,37.621,37.4508,37.4697,91600.0
2006-03-21 10:45:00,59.45,59.55,59.15,59.25,89100.0,37.4697,37.5327,37.2806,37.3437,89100.0
2006-03-21 10:50:00,59.25,59.36,59.2,59.27,47800.0,37.3437,37.413,37.3121,37.3563,47800.0
2006-03-21 10:55:00,59.27,59.38,58.8,58.81,42800.0,37.3563,37.4256,37.06,37.0663,42800.0
2006-03-21 11:00:00,58.81,58.99,58.62,58.68,56300.0,37.0663,37.1798,36.9466,36.9844,56300.0
2006-03-21 11:05:00,58.68,58.83,58.64,58.83,44100.0,36.9844,37.0789,36.9592,37.0789,44100.0
2006-03-21 11:10:00,58.81,58.88,58.67,58.84,78100.0,37.0663,37.1105,36.9781,37.0853,78100.0
2006-03-21 11:15:00,58.83,59.06,58.8,58.86,55600.0,37.0789,37.2239,37.06,37.0979,55600.0
2006-03-21 11:20:00,58.85,59.1,58.85,59.05,35400.0,37.0916,37.2491,37.0916,37.2176,35400.0
2006-03-21 11:25:00,59.05,59.08,58.85,58.85,32500.0,37.2176,37.2365,37.0916,37.0916,32500.0
2006-03-21 11:30:00,58.82,59.13,58.8,59.08,28800.0,37.0726,37.268,37.06,37.2365,28800.0
2006-03-21 11:35:00,59.08,59.4,59.05,59.3,35800.0,37.2365,37.4382,37.2176,37.3752,35800.0
2006-03-21 11:40:00,59.34,59.58,59.3,59.42,46200.0,37.4004,37.5517,37.3752,37.4508,46200.0
2006-03-21 11:45:00,59.4,59.49,59.37,59.44,18600.0,37.4382,37.4949,37.4193,37.4634,18600.0
2006-03-21 11:50:00,59.44,59.6,59.34,59.6,48700.0,37.4634,37.5643,37.4004,37.5643,48700.0
2006-03-21 11:55:00,59.65,59.75,59.48,59.67,65400.0,37.5958,37.6588,37.4886,37.6084,65400.0
2006-03-21 12:00:00,59.7,59.85,59.61,59.83,34700.0,37.6273,37.7218,37.5706,37.7092,34700.0
2006-03-21 12:05:00,59.82,60.06,59.76,60.04,44700.0,37.7029,37.8542,37.6651,37.8416,44700.0
2006-03-21 12:10:00,60.04,60.06,59.9,59.91,29000.0,37.8416,37.8542,37.7533,37.7596,29000.0
2006-03-21 12:15:00,59.92,60.05,59.9,60.01,31700.0,37.7659,37.8479,37.7533,37.8227,31700.0
2006-03-21 12:20:00,60.01,60.01,59.81,59.86,29800.0,37.8227,37.8227,37.6966,37.7281,29800.0
2006-03-21 12:25:00,59.86,59.99,59.81,59.96,15800.0,37.7281,37.8101,37.6966,37.7912,15800.0
2006-03-21 12:30:00,59.99,60.05,59.77,59.77,17400.0,37.8101,37.8479,37.6714,37.6714,17400.0
2006-03-21 12:35:00,59.76,59.83,59.66,59.69,14700.0,37.6651,37.7092,37.6021,37.621,14700.0
2006-03-21 12:40:00,59.69,59.87,59.69,59.87,20100.0,37.621,37.7344,37.621,37.7344,20100.0
2006-03-21 12:45:00,59.87,59.96,59.82,59.87,25700.0,37.7344,37.7912,37.7029,37.7344,25700.0
2006-03-21 12:50:00,59.87,60.07,59.86,59.89,16500.0,37.7344,37.8605,37.7281,37.747,16500.0
2006-03-21 12:55:00,59.87,59.97,59.84,59.89,16900.0,37.7344,37.7975,37.7155,37.747,16900.0
2006-03-21 13:00:00,59.9,59.93,59.78,59.82,26500.0,37.7533,37.7722,37.6777,37.7029,26500.0
2006-03-21 13:05:00,59.82,59.89,59.71,59.75,13200.0,37.7029,37.747,37.6336,37.6588,13200.0
2006-03-21 13:10:00,59.74,59.8,59.74,59.75,15900.0,37.6525,37.6903,37.6525,37.6588,15900.0
2006-03-21 13:15:00,59.76,59.78,59.74,59.78,10600.0,37.6651,37.6777,37.6525,37.6777,10600.0
2006-03-21 13:20:00,59.77,59.87,59.76,59.82,12700.0,37.6714,37.7344,37.6651,37.7029,12700.0
2006-03-21 13:25:00,59.82,59.83,59.71,59.71,22500.0,37.7029,37.7092,37.6336,37.6336,22500.0
2006-03-21 13:30:00,59.7,59.7,59.63,59.64,25600.0,37.6273,37.6273,37.5832,37.5895,25600.0
2006-03-21 13:35:00,59.62,59.65,59.47,59.5,21800.0,37.5769,37.5958,37.4823,37.5012,21800.0
2006-03-21 13:40:00,59.5,59.5,59.23,59.29,40400.0,37.5012,37.5012,37.3311,37.3689,40400.0
2006-03-21 13:45:00,59.26,59.28,59.13,59.15,21200.0,37.35,37.3626,37.268,37.2806,21200.0
2006-03-21 13:50:00,59.16,59.25,59.12,59.21,39200.0,37.2869,37.3437,37.2617,37.3185,39200.0
2006-03-21 13:55:00,59.21,59.21,59.05,59.06,38300.0,37.3185,37.3185,37.2176,37.2239,38300.0
2006-03-21 14:00:00,59.06,59.28,59.03,59.23,64400.0,37.2239,37.3626,37.205,37.3311,64400.0
2006-03-21 14:05:00,59.23,59.25,59.08,59.14,36200.0,37.3311,37.3437,37.2365,37.2743,36200.0
2006-03-21 14:10:00,59.15,59.22,59.04,59.16,44400.0,37.2806,37.3248,37.2113,37.2869,44400.0
2006-03-21 14:15:00,59.15,59.16,58.82,59.05,108300.0,37.2806,37.2869,37.0726,37.2176,108300.0
2006-03-21 14:20:00,59.05,59.18,59.05,59.07,45100.0,37.2176,37.2995,37.2176,37.2302,45100.0
2006-03-21 14:25:00,59.06,59.07,58.84,59.02,52100.0,37.2239,37.2302,37.0853,37.1987,52100.0
2006-03-21 14:30:00,59.07,59.07,58.91,58.91,46900.0,37.2302,37.2302,37.1294,37.1294,46900.0
2006-03-21 14:35:00,58.92,58.94,58.84,58.88,40100.0,37.1357,37.1483,37.0853,37.1105,40100.0
2006-03-21 14:40:00,58.88,59.06,58.88,59.06,32700.0,37.1105,37.2239,37.1105,37.2239,32700.0
2006-03-21 14:45:00,59.08,59.13,58.96,59.01,38400.0,37.2365,37.268,37.1609,37.1924,38400.0
2006-03-21 14:50:00,58.99,59.15,58.91,59.13,29200.0,37.1798,37.2806,37.1294,37.268,29200.0
2006-03-21 14:55:00,59.12,59.12,58.98,59.05,28500.0,37.2617,37.2617,37.1735,37.2176,28500.0
2006-03-21 15:00:00,59.05,59.19,59.03,59.08,29800.0,37.2176,37.3058,37.205,37.2365,29800.0
2006-03-21 15:05:00,59.05,59.17,59.03,59.07,50300.0,37.2176,37.2932,37.205,37.2302,50300.0
2006-03-21 15:10:00,59.07,59.3,59.05,59.06,105700.0,37.2302,37.3752,37.2176,37.2239,105700.0
2006-03-21 15:15:00,59.06,59.11,58.87,58.99,105900.0,37.2239,37.2554,37.1042,37.1798,105900.0
2006-03-21 15:20:00,59.0,59.03,58.88,58.93,70500.0,37.1861,37.205,37.1105,37.142,70500.0
2006-03-21 15:25:00,58.94,59.22,58.81,58.82,51900.0,37.1483,37.3248,37.0663,37.0726,51900.0
2006-03-21 15:30:00,58.81,58.81,58.69,58.73,63700.0,37.0663,37.0663,36.9907,37.0159,63700.0
2006-03-21 15:35:00,58.72,58.77,58.68,58.76,85300.0,37.0096,37.0411,36.9844,37.0348,85300.0
2006-03-21 15:40:00,58.75,58.77,58.61,58.65,57300.0,37.0285,37.0411,36.9403,36.9655,57300.0
2006-03-21 15:45:00,58.66,58.72,58.62,58.67,57100.0,36.9718,37.0096,36.9466,36.9781,57100.0
2006-03-21 15:50:00,58.68,58.74,58.65,58.73,44200.0,36.9844,37.0222,36.9655,37.0159,44200.0
2006-03-21 15:55:00,58.73,58.77,58.7,58.75,41800.0,37.0159,37.0411,36.997,37.0285,41800.0
2006-03-22 09:30:00,58.52,58.85,58.51,58.83,69400.0,36.8836,37.0916,36.8773,37.0789,69400.0
2006-03-22 09:35:00,58.84,59.07,58.73,58.87,64800.0,37.0853,37.2302,37.0159,37.1042,64800.0
2006-03-22 09:40:00,58.87,58.88,58.69,58.79,57700.0,37.1042,37.1105,36.9907,37.0537,57700.0
2006-03-22 09:45:00,58.8,58.94,58.71,58.79,44700.0,37.06,37.1483,37.0033,37.0537,44700.0
2006-03-22 09:50:00,58.78,58.92,58.71,58.82,29500.0,37.0474,37.1357,37.0033,37.0726,29500.0
2006-03-22 09:55:00,58.84,59.07,58.84,59.07,33900.0,37.0853,37.2302,37.0853,37.2302,33900.0
2006-03-22 10:00:00,59.05,59.19,59.04,59.12,28000.0,37.2176,37.3058,37.2113,37.2617,28000.0
2006-03-22 10:05:00,59.12,59.29,59.09,59.2,42000.0,37.2617,37.3689,37.2428,37.3121,42000.0
2006-03-22 10:10:00,59.21,59.23,59.01,59.08,32900.0,37.3185,37.3311,37.1924,37.2365,32900.0
2006-03-22 10:15:00,59.11,59.32,59.11,59.3,29700.0,37.2554,37.3878,37.2554,37.3752,29700.0
2006-03-22 10:20:00,59.3,59.39,59.26,59.33,38200.0,37.3752,37.4319,37.35,37.3941,38200.0
2006-03-22 10:25:00,59.33,59.35,59.12,59.12,50100.0,37.3941,37.4067,37.2617,37.2617,50100.0
2006-03-22 10:30:00,59.12,59.96,59.12,59.96,178800.0,37.2617,37.7912,37.2617,37.7912,178800.0
2006-03-22 10:35:00,59.97,60.23,59.65,59.65,132400.0,37.7975,37.9613,37.5958,37.5958,132400.0
2006-03-22 10:40:00,59.66,59.89,59.55,59.58,94600.0,37.6021,37.747,37.5327,37.5517,94600.0
2006-03-22 10:45:00,59.53,59.68,59.43,59.6,63600.0,37.5201,37.6147,37.4571,37.5643,63600.0
2006-03-22 10:50:00,59.6,59.68,59.49,59.6,42100.0,37.5643,37.6147,37.4949,37.5643,42100.0
2006-03-22 10:55:00,59.61,59.66,59.51,59.61,42300.0,37.5706,37.6021,37.5075,37.5706,42300.0
2006-03-22 11:00:00,59.75,59.95,59.68,59.95,69200.0,37.6588,37.7849,37.6147,37.7849,69200.0
2006-03-22 11:05:00,59.96,60.2,59.89,59.89,68000.0,37.7912,37.9424,37.747,37.747,68000.0
2006-03-22 11:10:00,59.9,59.93,59.74,59.77,42800.0,37.7533,37.7722,37.6525,37.6714,42800.0
2006-03-22 11:15:00,59.77,59.89,59.66,59.7,35600.0,37.6714,37.747,37.6021,37.6273,35600.0
2006-03-22 11:20:00,59.69,59.79,59.67,59.71,54600.0,37.621,37.684,37.6084,37.6336,54600.0
2006-03-22 11:25:00,59.72,59.76,59.41,59.41,47200.0,37.6399,37.6651,37.4445,37.4445,47200.0
2006-03-22 11:30:00,59.4,59.94,59.39,59.92,113300.0,37.4382,37.7786,37.4319,37.7659,113300.0
2006-03-22 11:35:00,59.89,59.9,59.53,59.55,76600.0,37.747,37.7533,37.5201,37.5327,76600.0
2006-03-22 11:40:00,59.55,59.69,59.48,59.58,48900.0,37.5327,37.621,37.4886,37.5517,48900.0
2006-03-22 11:45:00,59.58,59.8,59.58,59.78,42200.0,37.5517,37.6903,37.5517,37.6777,42200.0
2006-03-22 11:50:00,59.74,59.75,59.52,59.56,36600.0,37.6525,37.6588,37.5138,37.539,36600.0
2006-03-22 11:55:00,59.57,59.61,59.48,59.51,31100.0,37.5453,37.5706,37.4886,37.5075,31100.0
2006-03-22 12:00:00,59.51,59.7,59.5,59.59,44500.0,37.5075,37.6273,37.5012,37.558,44500.0
2006-03-22 12:05:00,59.57,59.65,59.52,59.61,33800.0,37.5453,37.5958,37.5138,37.5706,33800.0
2006-03-22 12:10:00,59.63,59.7,59.54,59.66,42800.0,37.5832,37.6273,37.5264,37.6021,42800.0
2006-03-22 12:15:00,59.7,59.7,59.42,59.53,63100.0,37.6273,37.6273,37.4508,37.5201,63100.0
2006-03-22 12:20:00,59.53,59.54,59.33,59.38,55500.0,37.5201,37.5264,37.3941,37.4256,55500.0
2006-03-22 12:25:00,59.4,59.42,59.31,59.38,42000.0,37.4382,37.4508,37.3815,37.4256,42000.0
2006-03-22 12:30:00,59.38,59.39,59.25,59.25,64300.0,37.4256,37.4319,37.3437,37.3437,64300.0
2006-03-22 12:35:00,59.25,59.29,59.16,59.21,75800.0,37.3437,37.3689,37.2869,37.3185,75800.0
2006-03-22 12:40:00,59.21,59.21,59.07,59.1,81000.0,37.3185,37.3185,37.2302,37.2491,81000.0
2006-03-22 12:45:00,59.06,59.23,58.9,59.22,115800.0,37.2239,37.3311,37.1231,37.3248,115800.0
2006-03-22 12:50:00,59.22,59.42,59.19,59.27,54400.0,37.3248,37.4508,37.3058,37.3563,54400.0
2006-03-22 12:55:00,59.29,59.44,59.21,59.41,59300.0,37.3689,37.4634,37.3185,37.4445,59300.0
2006-03-22 13:00:00,59.41,59.46,59.31,59.35,30400.0,37.4445,37.476,37.3815,37.4067,30400.0
2006-03-22 13:05:00,59.35,59.46,59.34,59.41,69800.0,37.4067,37.476,37.4004,37.4445,69800.0
2006-03-22 13:10:00,59.4,59.5,59.3,59.3,26900.0,37.4382,37.5012,37.3752,37.3752,26900.0
2006-03-22 13:15:00,59.32,59.37,59.25,59.35,27600.0,37.3878,37.4193,37.3437,37.4067,27600.0
2006-03-22 13:20:00,59.33,59.35,59.12,59.12,38400.0,37.3941,37.4067,37.2617,37.2617,38400.0
2006-03-22 13:25:00,59.13,59.15,59.04,59.09,44000.0,37.268,37.2806,37.2113,37.2428,44000.0
2006-03-22 13:30:00,59.08,59.17,59.05,59.09,52600.0,37.2365,37.2932,37.2176,37.2428,52600.0
2006-03-22 13:35:00,59.1,59.1,59.02,59.07,20400.0,37.2491,37.2491,37.1987,37.2302,20400.0
2006-03-22 13:40:00,59.07,59.2,59.0,59.04,67400.0,37.2302,37.3121,37.1861,37.2113,67400.0
2006-03-22 13:45:00,59.09,59.31,59.05,59.27,33800.0,37.2428,37.3815,37.2176,37.3563,33800.0
2006-03-22 13:50:00,59.3,59.33,59.17,59.17,29300.0,37.3752,37.3941,37.2932,37.2932,29300.0
2006-03-22 13:55:00,59.13,59.17,58.86,58.89,45700.0,37.268,37.2932,37.0979,37.1168,45700.0
2006-03-22 14:00:00,58.9,59.01,58.75,58.76,88400.0,37.1231,37.1924,37.0285,37.0348,88400.0
2006-03-22 14:05:00,58.74,58.8,58.64,58.67,98300.0,37.0222,37.06,36.9592,36.9781,98300.0
2006-03-22 14:10:00,58.66,58.66,58.34,58.35,77200.0,36.9718,36.9718,36.7701,36.7764,77200.0
2006-03-22 14:15:00,58.35,58.5,58.25,58.27,108900.0,36.7764,36.871,36.7134,36.726,108900.0
2006-03-22 14:20:00,58.26,58.36,58.21,58.32,68000.0,36.7197,36.7827,36.6882,36.7575,68000.0
2006-03-22 14:25:00,58.31,58.31,58.03,58.13,99400.0,36.7512,36.7512,36.5747,36.6378,99400.0
2006-03-22 14:30:00,58.16,58.21,58.12,58.18,69700.0,36.6567,36.6882,36.6315,36.6693,69700.0
2006-03-22 14:35:00,58.18,58.34,58.12,58.23,53700.0,36.6693,36.7701,36.6315,36.7008,53700.0
2006-03-22 14:40:00,58.24,58.24,58.07,58.07,103900.0,36.7071,36.7071,36.5999,36.5999,103900.0
2006-03-22 14:45:00,58.08,58.2,58.07,58.1,78500.0,36.6062,36.6819,36.5999,36.6188,78500.0
2006-03-22 14:50:00,58.1,58.3,58.1,58.23,51700.0,36.6188,36.7449,36.6188,36.7008,51700.0
2006-03-22 14:55:00,58.16,58.26,58.08,58.23,44000.0,36.6567,36.7197,36.6062,36.7008,44000.0
2006-03-22 15:00:00,58.23,58.3,58.16,58.3,51700.0,36.7008,36.7449,36.6567,36.7449,51700.0
2006-03-22 15:05:00,58.27,58.34,58.25,58.33,56100.0,36.726,36.7701,36.7134,36.7638,56100.0
2006-03-22 15:10:00,58.33,58.46,58.25,58.3,127400.0,36.7638,36.8457,36.7134,36.7449,127400.0
2006-03-22 15:15:00,58.31,58.49,58.31,58.46,63500.0,36.7512,36.8647,36.7512,36.8457,63500.0
2006-03-22 15:20:00,58.46,58.58,58.38,58.38,58000.0,36.8457,36.9214,36.7953,36.7953,58000.0
2006-03-22 15:25:00,58.38,58.41,58.33,58.39,56900.0,36.7953,36.8142,36.7638,36.8016,56900.0
2006-03-22 15:30:00,58.39,58.46,58.33,58.39,80400.0,36.8016,36.8457,36.7638,36.8016,80400.0
2006-03-22 15:35:00,58.39,58.5,58.36,58.4,85600.0,36.8016,36.871,36.7827,36.8079,85600.0
2006-03-22 15:40:00,58.4,58.48,58.38,58.4,56600.0,36.8079,36.8584,36.7953,36.8079,56600.0
2006-03-22 15:45:00,58.39,58.39,58.19,58.3,106000.0,36.8016,36.8016,36.6756,36.7449,106000.0
2006-03-22 15:50:00,58.29,58.3,58.24,58.25,76300.0,36.7386,36.7449,36.7071,36.7134,76300.0
2006-03-22 15:55:00,58.25,58.37,58.24,58.3,57500.0,36.7134,36.789,36.7071,36.7449,57500.0
2006-03-23 09:30:00,58.77,58.88,58.71,58.84,71900.0,37.0411,37.1105,37.0033,37.0853,71900.0
2006-03-23 09:35:00,58.81,59.24,58.81,59.08,55600.0,37.0663,37.3374,37.0663,37.2365,55600.0
2006-03-23 09:40:00,59.05,59.2,59.03,59.15,36200.0,37.2176,37.3121,37.205,37.2806,36200.0
2006-03-23 09:45:00,59.16,59.2,59.09,59.18,32100.0,37.2869,37.3121,37.2428,37.2995,32100.0
2006-03-23 09:50:00,59.17,59.22,59.08,59.2,57100.0,37.2932,37.3248,37.2365,37.3121,57100.0
2006-03-23 09:55:00,59.23,59.55,59.23,59.44,54900.0,37.3311,37.5327,37.3311,37.4634,54900.0
2006-03-23 10:00:00,59.44,59.49,59.23,59.23,53300.0,37.4634,37.4949,37.3311,37.3311,53300.0
2006-03-23 10:05:00,59.22,59.44,59.2,59.44,64800.0,37.3248,37.4634,37.3121,37.4634,64800.0
2006-03-23 10:10:00,59.43,59.49,59.31,59.36,34100.0,37.4571,37.4949,37.3815,37.413,34100.0
2006-03-23 10:15:00,59.35,59.37,59.18,59.34,66900.0,37.4067,37.4193,37.2995,37.4004,66900.0
2006-03-23 10:20:00,59.35,59.46,59.3,59.44,60100.0,37.4067,37.476,37.3752,37.4634,60100.0
2006-03-23 10:25:00,59.45,59.47,59.34,59.43,83500.0,37.4697,37.4823,37.4004,37.4571,83500.0
2006-03-23 10:30:00,59.43,59.5,59.34,59.49,135900.0,37.4571,37.5012,37.4004,37.4949,135900.0
2006-03-23 10:35:00,59.5,59.64,59.41,59.44,148100.0,37.5012,37.5895,37.4445,37.4634,148100.0
2006-03-23 10:40:00,59.44,59.53,59.36,59.43,58200.0,37.4634,37.5201,37.413,37.4571,58200.0
2006-03-23 10:45:00,59.43,59.69,59.43,59.69,35100.0,37.4571,37.621,37.4571,37.621,35100.0
2006-03-23 10:50:00,59.69,59.82,59.67,59.8,62300.0,37.621,37.7029,37.6084,37.6903,62300.0
2006-03-23 10:55:00,59.8,60.07,59.78,59.99,111200.0,37.6903,37.8605,37.6777,37.8101,111200.0
2006-03-23 11:00:00,60.03,60.15,60.01,60.05,101700.0,37.8353,37.9109,37.8227,37.8479,101700.0
2006-03-23 11:05:00,60.04,60.19,60.01,60.16,54600.0,37.8416,37.9361,37.8227,37.9172,54600.0
2006-03-23 11:10:00,60.19,60.33,60.12,60.26,80000.0,37.9361,38.0244,37.892,37.9802,80000.0
2006-03-23 11:15:00,60.25,60.27,60.15,60.16,97300.0,37.9739,37.9865,37.9109,37.9172,97300.0
2006-03-23 11:20:00,60.16,60.18,60.04,60.14,87600.0,37.9172,37.9298,37.8416,37.9046,87600.0
2006-03-23 11:25:00,60.15,60.18,60.07,60.07,96300.0,37.9109,37.9298,37.8605,37.8605,96300.0
2006-03-23 11:30:00,60.07,60.33,59.97,59.99,62700.0,37.8605,38.0244,37.7975,37.8101,62700.0
2006-03-23 11:35:00,59.98,60.23,59.95,59.96,57900.0,37.8038,37.9613,37.7849,37.7912,57900.0
2006-03-23 11:40:00,59.97,60.03,59.94,60.0,41400.0,37.7975,37.8353,37.7786,37.8164,41400.0
2006-03-23 11:45:00,60.0,60.05,59.98,60.03,51900.0,37.8164,37.8479,37.8038,37.8353,51900.0
2006-03-23 11:50:00,60.03,60.08,59.99,60.02,20600.0,37.8353,37.8668,37.8101,37.829,20600.0
2006-03-23 11:55:00,60.02,60.06,59.97,59.97,17100.0,37.829,37.8542,37.7975,37.7975,17100.0
2006-03-23 12:00:00,59.97,60.17,59.95,60.15,26400.0,37.7975,37.9235,37.7849,37.9109,26400.0
2006-03-23 12:05:00,60.16,60.16,60.02,60.1,21600.0,37.9172,37.9172,37.829,37.8794,21600.0
2006-03-23 12:10:00,60.13,60.13,60.02,60.03,13000.0,37.8983,37.8983,37.829,37.8353,13000.0
2006-03-23 12:15:00,60.01,60.01,59.84,59.87,37100.0,37.8227,37.8227,37.7155,37.7344,37100.0
2006-03-23 12:20:00,59.87,59.94,59.8,59.82,28300.0,37.7344,37.7786,37.6903,37.7029,28300.0
2006-03-23 12:25:00,59.8,59.85,59.74,59.85,20100.0,37.6903,37.7218,37.6525,37.7218,20100.0
2006-03-23 12:30:00,59.87,59.99,59.82,59.99,27800.0,37.7344,37.8101,37.7029,37.8101,27800.0
2006-03-23 12:35:00,59.98,60.04,59.96,60.0,26100.0,37.8038,37.8416,37.7912,37.8164,26100.0
2006-03-23 12:40:00,60.01,60.05,59.98,60.04,30400.0,37.8227,37.8479,37.8038,37.8416,30400.0
2006-03-23 12:45:00,60.03,60.08,59.99,60.08,24100.0,37.8353,37.8668,37.8101,37.8668,24100.0
2006-03-23 12:50:00,60.09,60.14,60.07,60.14,12000.0,37.8731,37.9046,37.8605,37.9046,12000.0
2006-03-23 12:55:00,60.14,60.2,60.06,60.08,13700.0,37.9046,37.9424,37.8542,37.8668,13700.0
2006-03-23 13:00:00,60.08,60.09,60.03,60.04,28700.0,37.8668,37.8731,37.8353,37.8416,28700.0
2006-03-23 13:05:00,60.04,60.09,60.03,60.07,30600.0,37.8416,37.8731,37.8353,37.8605,30600.0
2006-03-23 13:10:00,60.07,60.08,60.01,60.03,26700.0,37.8605,37.8668,37.8227,37.8353,26700.0
2006-03-23 13:15:00,60.04,60.04,60.0,60.02,16900.0,37.8416,37.8416,37.8164,37.829,16900.0
2006-03-23 13:20:00,60.02,60.09,60.02,60.06,18800.0,37.829,37.8731,37.829,37.8542,18800.0
2006-03-23 13:25:00,60.06,60.12,60.01,60.05,21900.0,37.8542,37.892,37.8227,37.8479,21900.0
2006-03-23 13:30:00,60.05,60.06,60.0,60.03,22100.0,37.8479,37.8542,37.8164,37.8353,22100.0
2006-03-23 13:35:00,60.04,60.17,60.03,60.12,25900.0,37.8416,37.9235,37.8353,37.892,25900.0
2006-03-23 13:40:00,60.12,60.2,60.08,60.08,17100.0,37.892,37.9424,37.8668,37.8668,17100.0
2006-03-23 13:45:00,60.09,60.18,60.07,60.07,39700.0,37.8731,37.9298,37.8605,37.8605,39700.0
2006-03-23 13:50:00,60.06,60.1,60.01,60.01,17600.0,37.8542,37.8794,37.8227,37.8227,17600.0
2006-03-23 13:55:00,60.03,60.14,60.01,60.04,31400.0,37.8353,37.9046,37.8227,37.8416,31400.0
2006-03-23 14:00:00,60.03,60.07,60.0,60.0,26700.0,37.8353,37.8605,37.8164,37.8164,26700.0
2006-03-23 14:05:00,60.0,60.07,59.91,60.06,52700.0,37.8164,37.8605,37.7596,37.8542,52700.0
2006-03-23 14:10:00,60.05,60.18,60.0,60.17,29700.0,37.8479,37.9298,37.8164,37.9235,29700.0
2006-03-23 14:15:00,60.18,60.2,60.03,60.13,27800.0,37.9298,37.9424,37.8353,37.8983,27800.0
2006-03-23 14:20:00,60.14,60.2,60.09,60.1,24200.0,37.9046,37.9424,37.8731,37.8794,24200.0
2006-03-23 14:25:00,60.13,60.18,60.04,60.17,24600.0,37.8983,37.9298,37.8416,37.9235,24600.0
2006-03-23 14:30:00,60.19,60.2,60.06,60.12,26200.0,37.9361,37.9424,37.8542,37.892,26200.0
2006-03-23 14:35:00,60.12,60.16,60.06,60.12,32800.0,37.892,37.9172,37.8542,37.892,32800.0
2006-03-23 14:40:00,60.12,60.18,60.11,60.18,34300.0,37.892,37.9298,37.8857,37.9298,34300.0
2006-03-23 14:45:00,60.17,60.19,60.13,60.14,24600.0,37.9235,37.9361,37.8983,37.9046,24600.0
2006-03-23 14:50:00,60.15,60.15,60.0,60.08,25100.0,37.9109,37.9109,37.8164,37.8668,25100.0
2006-03-23 14:55:00,60.08,60.08,60.0,60.01,29100.0,37.8668,37.8668,37.8164,37.8227,29100.0
2006-03-23 15:00:00,60.01,60.01,59.91,59.93,51500.0,37.8227,37.8227,37.7596,37.7722,51500.0
2006-03-23 15:05:00,59.93,60.04,59.92,60.0,61200.0,37.7722,37.8416,37.7659,37.8164,61200.0
2006-03-23 15:10:00,60.0,60.05,59.94,60.0,48000.0,37.8164,37.8479,37.7786,37.8164,48000.0
2006-03-23 15:15:00,60.0,60.05,59.98,60.05,37800.0,37.8164,37.8479,37.8038,37.8479,37800.0
2006-03-23 15:20:00,60.03,60.07,59.91,59.98,24200.0,37.8353,37.8605,37.7596,37.8038,24200.0
2006-03-23 15:25:00,59.98,59.98,59.9,59.95,16800.0,37.8038,37.8038,37.7533,37.7849,16800.0
2006-03-23 15:30:00,59.95,59.96,59.78,59.85,68200.0,37.7849,37.7912,37.6777,37.7218,68200.0
2006-03-23 15:35:00,59.86,59.88,59.84,59.87,52100.0,37.7281,37.7407,37.7155,37.7344,52100.0
2006-03-23 15:40:00,59.88,59.92,59.86,59.91,48100.0,37.7407,37.7659,37.7281,37.7596,48100.0
2006-03-23 15:45:00,59.9,59.93,59.84,59.89,49400.0,37.7533,37.7722,37.7155,37.747,49400.0
2006-03-23 15:50:00,59.9,59.9,59.85,59.85,53100.0,37.7533,37.7533,37.7218,37.7218,53100.0
2006-03-23 15:55:00,59.85,59.89,59.83,59.85,64400.0,37.7218,37.747,37.7092,37.7218,64400.0
2006-03-24 09:30:00,59.95,60.17,59.94,60.08,70400.0,37.7849,37.9235,37.7786,37.8668,70400.0
2006-03-24 09:35:00,60.0,60.3,59.93,60.26,81400.0,37.8164,38.0054,37.7722,37.9802,81400.0
2006-03-24 09:40:00,60.25,60.43,60.14,60.39,98300.0,37.9739,38.0874,37.9046,38.0622,98300.0
2006-03-24 09:45:00,60.39,60.47,60.3,60.46,87500.0,38.0622,38.1126,38.0054,38.1063,87500.0
2006-03-24 09:50:00,60.45,60.9,60.44,60.68,84500.0,38.1,38.3836,38.0937,38.245,84500.0
2006-03-24 09:55:00,60.68,60.7,60.5,60.6,48500.0,38.245,38.2576,38.1315,38.1945,48500.0
2006-03-24 10:00:00,60.66,60.83,60.66,60.78,38300.0,38.2323,38.3395,38.2323,38.308,38300.0
2006-03-24 10:05:00,60.79,60.9,60.74,60.85,49100.0,38.3143,38.3836,38.2828,38.3521,49100.0
2006-03-24 10:10:00,60.86,61.05,60.86,61.0,64900.0,38.3584,38.4782,38.3584,38.4466,64900.0
2006-03-24 10:15:00,61.01,61.22,61.01,61.12,46300.0,38.4529,38.5853,38.4529,38.5223,46300.0
2006-03-24 10:20:00,61.12,61.48,61.12,61.39,80900.0,38.5223,38.7492,38.5223,38.6924,80900.0
2006-03-24 10:25:00,61.39,61.4,61.26,61.35,39900.0,38.6924,38.6987,38.6105,38.6672,39900.0
2006-03-24 10:30:00,61.35,61.58,61.33,61.54,67000.0,38.6672,38.8122,38.6546,38.787,67000.0
2006-03-24 10:35:00,61.55,61.9,61.54,61.88,168100.0,38.7933,39.0139,38.787,39.0013,168100.0
2006-03-24 10:40:00,61.88,62.0,61.77,61.77,142700.0,39.0013,39.0769,38.932,38.932,142700.0
2006-03-24 10:45:00,61.75,62.0,61.6,61.65,62900.0,38.9193,39.0769,38.8248,38.8563,62900.0
2006-03-24 10:50:00,61.65,61.69,61.48,61.53,73700.0,38.8563,38.8815,38.7492,38.7807,73700.0
2006-03-24 10:55:00,61.51,61.57,61.4,61.5,88600.0,38.7681,38.8059,38.6987,38.7618,88600.0
2006-03-24 11:00:00,61.5,61.68,61.46,61.67,87400.0,38.7618,38.8752,38.7366,38.8689,87400.0
2006-03-24 11:05:00,61.67,61.75,61.57,61.75,97700.0,38.8689,38.9193,38.8059,38.9193,97700.0
2006-03-24 11:10:00,61.81,61.81,61.4,61.58,91500.0,38.9572,38.9572,38.6987,38.8122,91500.0
2006-03-24 11:15:00,61.59,61.59,61.5,61.52,45100.0,38.8185,38.8185,38.7618,38.7744,45100.0
2006-03-24 11:20:00,61.52,61.52,61.22,61.29,69700.0,38.7744,38.7744,38.5853,38.6294,69700.0
2006-03-24 11:25:00,61.29,61.46,61.22,61.39,75800.0,38.6294,38.7366,38.5853,38.6924,75800.0
2006-03-24 11:30:00,61.39,61.63,61.38,61.58,52800.0,38.6924,38.8437,38.6861,38.8122,52800.0
2006-03-24 11:35:00,61.57,61.57,61.42,61.47,24400.0,38.8059,38.8059,38.7114,38.7429,24400.0
2006-03-24 11:40:00,61.46,61.47,61.35,61.37,25100.0,38.7366,38.7429,38.6672,38.6798,25100.0
2006-03-24 11:45:00,61.37,61.37,60.99,61.13,39700.0,38.6798,38.6798,38.4403,38.5286,39700.0
2006-03-24 11:50:00,61.13,61.2,61.03,61.09,25500.0,38.5286,38.5727,38.4655,38.5034,25500.0
2006-03-24 11:55:00,61.09,61.1,60.62,60.67,37900.0,38.5034,38.5097,38.2071,38.2387,37900.0
2006-03-24 12:00:00,60.67,60.67,60.54,60.59,74900.0,38.2387,38.2387,38.1567,38.1882,74900.0
2006-03-24 12:05:00,60.6,60.62,60.39,60.46,44700.0,38.1945,38.2071,38.0622,38.1063,44700.0
2006-03-24 12:10:00,60.46,60.56,60.45,60.54,46200.0,38.1063,38.1693,38.1,38.1567,46200.0
2006-03-24 12:15:00,60.53,60.67,60.53,60.6,57500.0,38.1504,38.2387,38.1504,38.1945,57500.0
2006-03-24 12:20:00,60.6,60.62,60.53,60.59,34600.0,38.1945,38.2071,38.1504,38.1882,34600.0
2006-03-24 12:25:00,60.59,60.59,60.46,60.56,58800.0,38.1882,38.1882,38.1063,38.1693,58800.0
2006-03-24 12:30:00,60.56,60.79,60.56,60.73,63500.0,38.1693,38.3143,38.1693,38.2765,63500.0
2006-03-24 12:35:00,60.75,60.77,60.65,60.65,43500.0,38.2891,38.3017,38.226,38.226,43500.0
2006-03-24 12:40:00,60.65,60.72,60.62,60.72,44400.0,38.226,38.2702,38.2071,38.2702,44400.0
2006-03-24 12:45:00,60.71,60.86,60.65,60.72,42300.0,38.2639,38.3584,38.226,38.2702,42300.0
2006-03-24 12:50:00,60.71,60.71,60.35,60.64,116800.0,38.2639,38.2639,38.037,38.2197,116800.0
2006-03-24 12:55:00,60.63,60.96,60.63,60.96,49100.0,38.2134,38.4214,38.2134,38.4214,49100.0
2006-03-24 13:00:00,60.96,61.12,60.94,61.09,54100.0,38.4214,38.5223,38.4088,38.5034,54100.0
2006-03-24 13:05:00,61.06,61.06,60.99,61.0,15000.0,38.4845,38.4845,38.4403,38.4466,15000.0
2006-03-24 13:10:00,60.97,61.12,60.95,61.11,63300.0,38.4277,38.5223,38.4151,38.516,63300.0
2006-03-24 13:15:00,61.11,61.31,61.08,61.19,38800.0,38.516,38.642,38.4971,38.5664,38800.0
2006-03-24 13:20:00,61.2,61.21,61.04,61.09,29100.0,38.5727,38.579,38.4719,38.5034,29100.0
2006-03-24 13:25:00,61.09,61.14,61.06,61.11,21700.0,38.5034,38.5349,38.4845,38.516,21700.0
2006-03-24 13:30:00,61.1,61.25,61.05,61.22,33200.0,38.5097,38.6042,38.4782,38.5853,33200.0
2006-03-24 13:35:00,61.22,61.25,61.14,61.15,33600.0,38.5853,38.6042,38.5349,38.5412,33600.0
2006-03-24 13:40:00,61.13,61.21,61.05,61.19,21300.0,38.5286,38.579,38.4782,38.5664,21300.0
2006-03-24 13:45:00,61.19,61.22,61.06,61.09,16300.0,38.5664,38.5853,38.4845,38.5034,16300.0
2006-03-24 13:50:00,61.07,61.2,60.97,61.2,29500.0,38.4908,38.5727,38.4277,38.5727,29500.0
2006-03-24 13:55:00,61.19,61.19,61.04,61.05,26200.0,38.5664,38.5664,38.4719,38.4782,26200.0
2006-03-24 14:00:00,61.04,61.07,60.99,61.04,31500.0,38.4719,38.4908,38.4403,38.4719,31500.0
2006-03-24 14:05:00,61.04,61.07,60.93,61.02,20500.0,38.4719,38.4908,38.4025,38.4592,20500.0
2006-03-24 14:10:00,60.99,61.05,60.9,61.02,23700.0,38.4403,38.4782,38.3836,38.4592,23700.0
2006-03-24 14:15:00,61.05,61.08,60.99,61.03,22800.0,38.4782,38.4971,38.4403,38.4655,22800.0
2006-03-24 14:20:00,60.98,61.1,60.96,61.05,70400.0,38.434,38.5097,38.4214,38.4782,70400.0
2006-03-24 14:25:00,61.02,61.04,60.95,60.98,17700.0,38.4592,38.4719,38.4151,38.434,17700.0
2006-03-24 14:30:00,60.98,60.98,60.92,60.93,12200.0,38.434,38.434,38.3962,38.4025,12200.0
2006-03-24 14:35:00,60.93,60.94,60.9,60.91,12800.0,38.4025,38.4088,38.3836,38.3899,12800.0
2006-03-24 14:40:00,60.91,60.95,60.85,60.92,23900.0,38.3899,38.4151,38.3521,38.3962,23900.0
2006-03-24 14:45:00,60.91,60.91,60.84,60.84,18300.0,38.3899,38.3899,38.3458,38.3458,18300.0
2006-03-24 14:50:00,60.83,60.84,60.77,60.77,16700.0,38.3395,38.3458,38.3017,38.3017,16700.0
2006-03-24 14:55:00,60.77,60.78,60.68,60.7,20900.0,38.3017,38.308,38.245,38.2576,20900.0
2006-03-24 15:00:00,60.71,60.76,60.69,60.73,14800.0,38.2639,38.2954,38.2513,38.2765,14800.0
2006-03-24 15:05:00,60.73,60.84,60.73,60.83,28400.0,38.2765,38.3458,38.2765,38.3395,28400.0
2006-03-24 15:10:00,60.83,61.01,60.83,60.98,31100.0,38.3395,38.4529,38.3395,38.434,31100.0
2006-03-24 15:15:00,61.0,61.0,60.77,60.77,15400.0,38.4466,38.4466,38.3017,38.3017,15400.0
2006-03-24 15:20:00,60.78,60.85,60.77,60.8,13900.0,38.308,38.3521,38.3017,38.3206,13900.0
2006-03-24 15:25:00,60.81,60.85,60.77,60.83,22100.0,38.3269,38.3521,38.3017,38.3395,22100.0
2006-03-24 15:30:00,60.82,61.01,60.81,61.0,31500.0,38.3332,38.4529,38.3269,38.4466,31500.0
2006-03-24 15:35:00,60.97,61.09,60.95,61.01,32900.0,38.4277,38.5034,38.4151,38.4529,32900.0
2006-03-24 15:40:00,61.02,61.06,60.93,60.96,37300.0,38.4592,38.4845,38.4025,38.4214,37300.0
2006-03-24 15:45:00,60.95,60.98,60.82,60.82,29900.0,38.4151,38.434,38.3332,38.3332,29900.0
2006-03-24 15:50:00,60.83,60.92,60.81,60.92,52100.0,38.3395,38.3962,38.3269,38.3962,52100.0
2006-03-24 15:55:00,60.89,61.0,60.88,60.98,59100.0,38.3773,38.4466,38.371,38.434,59100.0
2006-03-27 09:30:00,60.96,60.97,60.15,60.21,61500.0,38.4214,38.4277,37.9109,37.9487,61500.0
2006-03-27 09:35:00,60.2,60.21,59.97,59.99,52500.0,37.9424,37.9487,37.7975,37.8101,52500.0
2006-03-27 09:40:00,59.99,60.39,59.93,60.11,59400.0,37.8101,38.0622,37.7722,37.8857,59400.0
2006-03-27 09:45:00,60.18,60.22,60.0,60.12,105200.0,37.9298,37.955,37.8164,37.892,105200.0
2006-03-27 09:50:00,60.11,60.35,60.11,60.13,54300.0,37.8857,38.037,37.8857,37.8983,54300.0
2006-03-27 09:55:00,60.11,60.18,60.07,60.14,47800.0,37.8857,37.9298,37.8605,37.9046,47800.0
2006-03-27 10:00:00,60.13,60.13,59.98,60.1,52600.0,37.8983,37.8983,37.8038,37.8794,52600.0
2006-03-27 10:05:00,60.18,60.18,59.96,60.0,46200.0,37.9298,37.9298,37.7912,37.8164,46200.0
2006-03-27 10:10:00,60.0,60.05,59.93,59.93,53200.0,37.8164,37.8479,37.7722,37.7722,53200.0
2006-03-27 10:15:00,59.93,60.0,59.9,59.94,23900.0,37.7722,37.8164,37.7533,37.7786,23900.0
2006-03-27 10:20:00,59.95,59.95,59.7,59.71,43600.0,37.7849,37.7849,37.6273,37.6336,43600.0
2006-03-27 10:25:00,59.72,60.0,59.7,59.98,37400.0,37.6399,37.8164,37.6273,37.8038,37400.0
2006-03-27 10:30:00,59.98,60.02,59.83,59.92,12400.0,37.8038,37.829,37.7092,37.7659,12400.0
2006-03-27 10:35:00,59.91,59.97,59.84,59.94,20500.0,37.7596,37.7975,37.7155,37.7786,20500.0
2006-03-27 10:40:00,59.96,60.09,59.94,60.09,29200.0,37.7912,37.8731,37.7786,37.8731,29200.0
2006-03-27 10:45:00,60.09,60.1,59.98,60.05,32200.0,37.8731,37.8794,37.8038,37.8479,32200.0
2006-03-27 10:50:00,60.04,60.26,60.0,60.26,36300.0,37.8416,37.9802,37.8164,37.9802,36300.0
2006-03-27 10:55:00,60.26,60.4,60.15,60.15,29100.0,37.9802,38.0685,37.9109,37.9109,29100.0
2006-03-27 11:00:00,60.18,60.23,60.06,60.22,38300.0,37.9298,37.9613,37.8542,37.955,38300.0
2006-03-27 11:05:00,60.22,60.4,60.15,60.34,49700.0,37.955,38.0685,37.9109,38.0307,49700.0
2006-03-27 11:10:00,60.29,60.4,60.22,60.31,41600.0,37.9991,38.0685,37.955,38.0118,41600.0
2006-03-27 11:15:00,60.32,60.39,60.28,60.3,21800.0,38.0181,38.0622,37.9928,38.0054,21800.0
2006-03-27 11:20:00,60.29,60.33,60.25,60.29,172800.0,37.9991,38.0244,37.9739,37.9991,172800.0
2006-03-27 11:25:00,60.29,60.32,60.24,60.24,13400.0,37.9991,38.0181,37.9676,37.9676,13400.0
2006-03-27 11:30:00,60.25,60.25,60.08,60.15,36900.0,37.9739,37.9739,37.8668,37.9109,36900.0
2006-03-27 11:35:00,60.18,60.18,60.13,60.14,26000.0,37.9298,37.9298,37.8983,37.9046,26000.0
2006-03-27 11:40:00,60.13,60.15,59.98,60.08,17100.0,37.8983,37.9109,37.8038,37.8668,17100.0
2006-03-27 11:45:00,60.08,60.14,60.03,60.08,16300.0,37.8668,37.9046,37.8353,37.8668,16300.0
2006-03-27 11:50:00,60.06,60.32,60.06,60.32,26000.0,37.8542,38.0181,37.8542,38.0181,26000.0
2006-03-27 11:55:00,60.32,60.34,60.21,60.23,9600.0,38.0181,38.0307,37.9487,37.9613,9600.0
2006-03-27 12:00:00,60.23,60.24,60.16,60.24,17100.0,37.9613,37.9676,37.9172,37.9676,17100.0
2006-03-27 12:05:00,60.24,60.31,60.21,60.3,65600.0,37.9676,38.0118,37.9487,38.0054,65600.0
2006-03-27 12:10:00,60.31,60.4,60.26,60.28,19000.0,38.0118,38.0685,37.9802,37.9928,19000.0
2006-03-27 12:15:00,60.28,60.3,60.19,60.21,32800.0,37.9928,38.0054,37.9361,37.9487,32800.0
2006-03-27 12:20:00,60.21,60.27,60.18,60.25,24400.0,37.9487,37.9865,37.9298,37.9739,24400.0
2006-03-27 12:25:00,60.25,60.32,60.22,60.32,18000.0,37.9739,38.0181,37.955,38.0181,18000.0
2006-03-27 12:30:00,60.32,60.34,60.23,60.23,15300.0,38.0181,38.0307,37.9613,37.9613,15300.0
2006-03-27 12:35:00,60.23,60.39,60.23,60.38,31900.0,37.9613,38.0622,37.9613,38.0559,31900.0
2006-03-27 12:40:00,60.38,60.42,60.31,60.36,16800.0,38.0559,38.0811,38.0118,38.0433,16800.0
2006-03-27 12:45:00,60.37,60.5,60.37,60.5,54500.0,38.0496,38.1315,38.0496,38.1315,54500.0
2006-03-27 12:50:00,60.49,60.5,60.42,60.47,16500.0,38.1252,38.1315,38.0811,38.1126,16500.0
2006-03-27 12:55:00,60.47,60.47,60.42,60.43,13400.0,38.1126,38.1126,38.0811,38.0874,13400.0
2006-03-27 13:00:00,60.45,60.55,60.45,60.55,13600.0,38.1,38.163,38.1,38.163,13600.0
2006-03-27 13:05:00,60.55,60.6,60.5,60.56,38700.0,38.163,38.1945,38.1315,38.1693,38700.0
2006-03-27 13:10:00,60.56,60.64,60.53,60.63,89200.0,38.1693,38.2197,38.1504,38.2134,89200.0
2006-03-27 13:15:00,60.65,60.76,60.62,60.76,75300.0,38.226,38.2954,38.2071,38.2954,75300.0
2006-03-27 13:20:00,60.76,60.78,60.7,60.71,20500.0,38.2954,38.308,38.2576,38.2639,20500.0
2006-03-27 13:25:00,60.71,60.72,60.6,60.6,39900.0,38.2639,38.2702,38.1945,38.1945,39900.0
2006-03-27 13:30:00,60.6,60.65,60.55,60.65,33700.0,38.1945,38.226,38.163,38.226,33700.0
2006-03-27 13:35:00,60.68,60.72,60.65,60.69,23700.0,38.245,38.2702,38.226,38.2513,23700.0
2006-03-27 13:40:00,60.69,60.72,60.65,60.72,11900.0,38.2513,38.2702,38.226,38.2702,11900.0
2006-03-27 13:45:00,60.7,60.76,60.64,60.74,49300.0,38.2576,38.2954,38.2197,38.2828,49300.0
2006-03-27 13:50:00,60.71,60.78,60.7,60.76,33100.0,38.2639,38.308,38.2576,38.2954,33100.0
2006-03-27 13:55:00,60.76,60.77,60.71,60.72,40300.0,38.2954,38.3017,38.2639,38.2702,40300.0
2006-03-27 14:00:00,60.69,60.72,60.6,60.61,32000.0,38.2513,38.2702,38.1945,38.2008,32000.0
2006-03-27 14:05:00,60.61,60.65,60.42,60.57,44800.0,38.2008,38.226,38.0811,38.1756,44800.0
2006-03-27 14:10:00,60.57,60.58,60.34,60.34,39100.0,38.1756,38.1819,38.0307,38.0307,39100.0
2006-03-27 14:15:00,60.33,60.42,60.33,60.39,39300.0,38.0244,38.0811,38.0244,38.0622,39300.0
2006-03-27 14:20:00,60.39,60.44,60.35,60.44,38400.0,38.0622,38.0937,38.037,38.0937,38400.0
2006-03-27 14:25:00,60.44,60.5,60.4,60.49,39800.0,38.0937,38.1315,38.0685,38.1252,39800.0
2006-03-27 14:30:00,60.5,60.54,60.47,60.5,19800.0,38.1315,38.1567,38.1126,38.1315,19800.0
2006-03-27 14:35:00,60.5,60.58,60.48,60.53,24400.0,38.1315,38.1819,38.1189,38.1504,24400.0
2006-03-27 14:40:00,60.52,60.52,60.47,60.48,25600.0,38.1441,38.1441,38.1126,38.1189,25600.0
2006-03-27 14:45:00,60.48,60.49,60.46,60.48,32200.0,38.1189,38.1252,38.1063,38.1189,32200.0
2006-03-27 14:50:00,60.48,60.69,60.48,60.64,26700.0,38.1189,38.2513,38.1189,38.2197,26700.0
2006-03-27 14:55:00,60.66,60.74,60.62,60.65,33800.0,38.2323,38.2828,38.2071,38.226,33800.0
2006-03-27 15:00:00,60.6,60.61,60.49,60.6,55400.0,38.1945,38.2008,38.1252,38.1945,55400.0
2006-03-27 15:05:00,60.6,60.63,60.59,60.61,22700.0,38.1945,38.2134,38.1882,38.2008,22700.0
2006-03-27 15:10:00,60.61,60.66,60.56,60.61,35400.0,38.2008,38.2323,38.1693,38.2008,35400.0
2006-03-27 15:15:00,60.61,60.79,60.61,60.79,40900.0,38.2008,38.3143,38.2008,38.3143,40900.0
2006-03-27 15:20:00,60.79,60.82,60.67,60.69,57100.0,38.3143,38.3332,38.2387,38.2513,57100.0
2006-03-27 15:25:00,60.7,60.74,60.69,60.71,56800.0,38.2576,38.2828,38.2513,38.2639,56800.0
2006-03-27 15:30:00,60.71,60.73,60.7,60.72,58500.0,38.2639,38.2765,38.2576,38.2702,58500.0
2006-03-27 15:35:00,60.73,60.85,60.71,60.84,52100.0,38.2765,38.3521,38.2639,38.3458,52100.0
2006-03-27 15:40:00,60.85,60.85,60.72,60.72,39200.0,38.3521,38.3521,38.2702,38.2702,39200.0
2006-03-27 15:45:00,60.7,60.73,60.67,60.68,44400.0,38.2576,38.2765,38.2387,38.245,44400.0
2006-03-27 15:50:00,60.68,60.71,60.65,60.7,55000.0,38.245,38.2639,38.226,38.2576,55000.0
2006-03-27 15:55:00,60.71,60.71,60.64,60.7,77000.0,38.2639,38.2639,38.2197,38.2576,77000.0
2006-03-28 09:30:00,61.0,61.19,60.95,61.02,84700.0,38.4466,38.5664,38.4151,38.4592,84700.0
2006-03-28 09:35:00,61.08,61.16,61.0,61.05,62900.0,38.4971,38.5475,38.4466,38.4782,62900.0
2006-03-28 09:40:00,61.05,61.14,61.01,61.14,48600.0,38.4782,38.5349,38.4529,38.5349,48600.0
2006-03-28 09:45:00,61.14,61.24,61.01,61.02,52300.0,38.5349,38.5979,38.4529,38.4592,52300.0
2006-03-28 09:50:00,61.04,61.09,60.91,60.99,93500.0,38.4719,38.5034,38.3899,38.4403,93500.0
2006-03-28 09:55:00,60.99,61.15,60.96,61.15,64100.0,38.4403,38.5412,38.4214,38.5412,64100.0
2006-03-28 10:00:00,61.13,61.24,61.05,61.14,49200.0,38.5286,38.5979,38.4782,38.5349,49200.0
2006-03-28 10:05:00,61.14,61.3,61.14,61.28,47700.0,38.5349,38.6357,38.5349,38.6231,47700.0
2006-03-28 10:10:00,61.29,61.48,61.29,61.42,86700.0,38.6294,38.7492,38.6294,38.7114,86700.0
2006-03-28 10:15:00,61.4,61.75,61.4,61.62,111500.0,38.6987,38.9193,38.6987,38.8374,111500.0
2006-03-28 10:20:00,61.61,61.64,61.54,61.57,42000.0,38.8311,38.85,38.787,38.8059,42000.0
2006-03-28 10:25:00,61.57,61.64,61.41,61.56,38800.0,38.8059,38.85,38.7051,38.7996,38800.0
2006-03-28 10:30:00,61.52,61.59,61.45,61.51,37300.0,38.7744,38.8185,38.7303,38.7681,37300.0
2006-03-28 10:35:00,61.54,61.69,61.37,61.37,51000.0,38.787,38.8815,38.6798,38.6798,51000.0
2006-03-28 10:40:00,61.37,61.49,61.33,61.33,57700.0,38.6798,38.7555,38.6546,38.6546,57700.0
2006-03-28 10:45:00,61.33,61.38,61.21,61.31,53600.0,38.6546,38.6861,38.579,38.642,53600.0
2006-03-28 10:50:00,61.31,61.39,61.21,61.21,60000.0,38.642,38.6924,38.579,38.579,60000.0
2006-03-28 10:55:00,61.21,61.33,61.2,61.29,24700.0,38.579,38.6546,38.5727,38.6294,24700.0
2006-03-28 11:00:00,61.32,61.4,61.32,61.37,23900.0,38.6483,38.6987,38.6483,38.6798,23900.0
2006-03-28 11:05:00,61.37,61.47,61.35,61.47,28200.0,38.6798,38.7429,38.6672,38.7429,28200.0
2006-03-28 11:10:00,61.47,61.52,61.36,61.44,35300.0,38.7429,38.7744,38.6735,38.724,35300.0
2006-03-28 11:15:00,61.45,61.54,61.4,61.42,37100.0,38.7303,38.787,38.6987,38.7114,37100.0
2006-03-28 11:20:00,61.43,61.47,61.38,61.45,57700.0,38.7177,38.7429,38.6861,38.7303,57700.0
2006-03-28 11:25:00,61.41,61.48,61.41,61.44,33100.0,38.7051,38.7492,38.7051,38.724,33100.0
2006-03-28 11:30:00,61.44,61.46,61.43,61.45,15400.0,38.724,38.7366,38.7177,38.7303,15400.0
2006-03-28 11:35:00,61.45,61.5,61.44,61.46,11500.0,38.7303,38.7618,38.724,38.7366,11500.0
2006-03-28 11:40:00,61.45,61.5,61.42,61.46,23700.0,38.7303,38.7618,38.7114,38.7366,23700.0
2006-03-28 11:45:00,61.47,61.69,61.47,61.66,25800.0,38.7429,38.8815,38.7429,38.8626,25800.0
2006-03-28 11:50:00,61.66,61.68,61.57,61.6,18400.0,38.8626,38.8752,38.8059,38.8248,18400.0
2006-03-28 11:55:00,61.59,61.64,61.59,61.63,7600.0,38.8185,38.85,38.8185,38.8437,7600.0
2006-03-28 12:00:00,61.63,61.75,61.62,61.75,27300.0,38.8437,38.9193,38.8374,38.9193,27300.0
2006-03-28 12:05:00,61.79,61.85,61.75,61.85,17900.0,38.9446,38.9824,38.9193,38.9824,17900.0
2006-03-28 12:10:00,61.86,61.97,61.86,61.96,60000.0,38.9887,39.058,38.9887,39.0517,60000.0
2006-03-28 12:15:00,61.96,62.14,61.94,62.04,68600.0,39.0517,39.1652,39.0391,39.1021,68600.0
2006-03-28 12:20:00,62.05,62.12,62.05,62.09,93400.0,39.1084,39.1525,39.1084,39.1336,93400.0
2006-03-28 12:25:00,62.09,62.14,62.05,62.11,39400.0,39.1336,39.1652,39.1084,39.1462,39400.0
2006-03-28 12:30:00,62.12,62.17,62.07,62.07,17100.0,39.1525,39.1841,39.121,39.121,17100.0
2006-03-28 12:35:00,62.07,62.13,62.06,62.12,17600.0,39.121,39.1588,39.1147,39.1525,17600.0
2006-03-28 12:40:00,62.13,62.23,62.13,62.22,31800.0,39.1588,39.2219,39.1588,39.2156,31800.0
2006-03-28 12:45:00,62.22,62.29,62.13,62.13,36300.0,39.2156,39.2597,39.1588,39.1588,36300.0
2006-03-28 12:50:00,62.19,62.26,62.16,62.24,39100.0,39.1967,39.2408,39.1778,39.2282,39100.0
2006-03-28 12:55:00,62.24,62.35,62.22,62.22,40000.0,39.2282,39.2975,39.2156,39.2156,40000.0
2006-03-28 13:00:00,62.22,62.44,62.21,62.31,41400.0,39.2156,39.3542,39.2093,39.2723,41400.0
2006-03-28 13:05:00,62.31,62.48,62.27,62.28,39000.0,39.2723,39.3794,39.2471,39.2534,39000.0
2006-03-28 13:10:00,62.29,62.39,62.28,62.29,43500.0,39.2597,39.3227,39.2534,39.2597,43500.0
2006-03-28 13:15:00,62.29,62.29,62.17,62.21,25100.0,39.2597,39.2597,39.1841,39.2093,25100.0
2006-03-28 13:20:00,62.22,62.34,62.2,62.23,39100.0,39.2156,39.2912,39.203,39.2219,39100.0
2006-03-28 13:25:00,62.25,62.33,62.25,62.27,30500.0,39.2345,39.2849,39.2345,39.2471,30500.0
2006-03-28 13:30:00,62.27,62.4,62.27,62.31,22200.0,39.2471,39.329,39.2471,39.2723,22200.0
2006-03-28 13:35:00,62.31,62.31,62.18,62.31,51700.0,39.2723,39.2723,39.1904,39.2723,51700.0
2006-03-28 13:40:00,62.31,62.4,62.29,62.31,32300.0,39.2723,39.329,39.2597,39.2723,32300.0
2006-03-28 13:45:00,62.28,62.44,62.25,62.34,51900.0,39.2534,39.3542,39.2345,39.2912,51900.0
2006-03-28 13:50:00,62.33,62.39,62.29,62.39,31400.0,39.2849,39.3227,39.2597,39.3227,31400.0
2006-03-28 13:55:00,62.4,62.4,62.31,62.37,19000.0,39.329,39.329,39.2723,39.3101,19000.0
2006-03-28 14:00:00,62.37,62.48,62.37,62.43,24000.0,39.3101,39.3794,39.3101,39.3479,24000.0
2006-03-28 14:05:00,62.43,62.5,62.41,62.44,40700.0,39.3479,39.392,39.3353,39.3542,40700.0
2006-03-28 14:10:00,62.46,62.54,62.43,62.43,30100.0,39.3668,39.4173,39.3479,39.3479,30100.0
2006-03-28 14:15:00,62.44,62.52,62.28,62.28,43400.0,39.3542,39.4047,39.2534,39.2534,43400.0
2006-03-28 14:20:00,62.25,62.38,61.98,62.21,39500.0,39.2345,39.3164,39.0643,39.2093,39500.0
2006-03-28 14:25:00,62.14,62.31,62.09,62.28,65200.0,39.1652,39.2723,39.1336,39.2534,65200.0
2006-03-28 14:30:00,62.3,62.33,62.14,62.23,84100.0,39.266,39.2849,39.1652,39.2219,84100.0
2006-03-28 14:35:00,62.23,62.34,62.19,62.32,55700.0,39.2219,39.2912,39.1967,39.2786,55700.0
2006-03-28 14:40:00,62.33,62.39,62.23,62.23,39200.0,39.2849,39.3227,39.2219,39.2219,39200.0
2006-03-28 14:45:00,62.24,62.32,62.11,62.19,43800.0,39.2282,39.2786,39.1462,39.1967,43800.0
2006-03-28 14:50:00,62.2,62.2,62.02,62.05,44700.0,39.203,39.203,39.0895,39.1084,44700.0
2006-03-28 14:55:00,62.06,62.06,61.82,61.96,45100.0,39.1147,39.1147,38.9635,39.0517,45100.0
2006-03-28 15:00:00,61.94,62.03,61.87,61.92,55500.0,39.0391,39.0958,38.995,39.0265,55500.0
2006-03-28 15:05:00,61.92,61.97,61.74,61.84,61200.0,39.0265,39.058,38.913,38.9761,61200.0
2006-03-28 15:10:00,61.81,61.87,61.73,61.8,40100.0,38.9572,38.995,38.9067,38.9509,40100.0
2006-03-28 15:15:00,61.8,61.81,61.68,61.78,39700.0,38.9509,38.9572,38.8752,38.9383,39700.0
2006-03-28 15:20:00,61.76,61.89,61.76,61.82,37000.0,38.9256,39.0076,38.9256,38.9635,37000.0
2006-03-28 15:25:00,61.81,61.81,61.66,61.73,51100.0,38.9572,38.9572,38.8626,38.9067,51100.0
2006-03-28 15:30:00,61.73,61.79,61.7,61.77,27000.0,38.9067,38.9446,38.8878,38.932,27000.0
2006-03-28 15:35:00,61.75,61.89,61.69,61.85,37900.0,38.9193,39.0076,38.8815,38.9824,37900.0
2006-03-28 15:40:00,61.85,61.89,61.75,61.75,37800.0,38.9824,39.0076,38.9193,38.9193,37800.0
2006-03-28 15:45:00,61.74,61.87,61.72,61.84,44500.0,38.913,38.995,38.9004,38.9761,44500.0
2006-03-28 15:50:00,61.84,61.96,61.83,61.83,65500.0,38.9761,39.0517,38.9698,38.9698,65500.0
2006-03-28 15:55:00,61.83,61.95,61.75,61.85,65800.0,38.9698,39.0454,38.9193,38.9824,65800.0
2006-03-29 09:30:00,61.29,61.8,61.29,61.66,65400.0,38.6294,38.9509,38.6294,38.8626,65400.0
2006-03-29 09:35:00,61.62,62.19,61.62,62.06,57800.0,38.8374,39.1967,38.8374,39.1147,57800.0
2006-03-29 09:40:00,62.0,62.02,61.7,61.83,36400.0,39.0769,39.0895,38.8878,38.9698,36400.0
2006-03-29 09:45:00,61.82,62.09,61.79,61.9,33400.0,38.9635,39.1336,38.9446,39.0139,33400.0
2006-03-29 09:50:00,61.93,62.3,61.93,62.14,34300.0,39.0328,39.266,39.0328,39.1652,34300.0
2006-03-29 09:55:00,62.14,62.28,62.1,62.18,45500.0,39.1652,39.2534,39.1399,39.1904,45500.0
2006-03-29 10:00:00,62.18,62.22,61.92,61.97,22700.0,39.1904,39.2156,39.0265,39.058,22700.0
2006-03-29 10:05:00,61.98,62.0,61.86,61.89,21700.0,39.0643,39.0769,38.9887,39.0076,21700.0
2006-03-29 10:10:00,61.9,61.9,61.79,61.83,18400.0,39.0139,39.0139,38.9446,38.9698,18400.0
2006-03-29 10:15:00,61.84,61.88,61.79,61.82,35100.0,38.9761,39.0013,38.9446,38.9635,35100.0
2006-03-29 10:20:00,61.82,61.97,61.8,61.97,58700.0,38.9635,39.058,38.9509,39.058,58700.0
2006-03-29 10:25:00,61.97,62.03,61.85,61.86,59600.0,39.058,39.0958,38.9824,38.9887,59600.0
2006-03-29 10:30:00,61.86,62.49,61.86,62.44,132200.0,38.9887,39.3857,38.9887,39.3542,132200.0
2006-03-29 10:35:00,62.44,62.7,62.34,62.44,98000.0,39.3542,39.5181,39.2912,39.3542,98000.0
2006-03-29 10:40:00,62.44,62.51,62.26,62.4,72500.0,39.3542,39.3984,39.2408,39.329,72500.0
2006-03-29 10:45:00,62.4,62.54,62.22,62.23,35600.0,39.329,39.4173,39.2156,39.2219,35600.0
2006-03-29 10:50:00,62.23,62.33,62.12,62.23,36200.0,39.2219,39.2849,39.1525,39.2219,36200.0
2006-03-29 10:55:00,62.25,62.32,62.18,62.25,28900.0,39.2345,39.2786,39.1904,39.2345,28900.0
2006-03-29 11:00:00,62.22,62.35,62.11,62.15,29500.0,39.2156,39.2975,39.1462,39.1715,29500.0
2006-03-29 11:05:00,62.16,62.27,62.08,62.17,40400.0,39.1778,39.2471,39.1273,39.1841,40400.0
2006-03-29 11:10:00,62.17,62.24,62.1,62.23,71500.0,39.1841,39.2282,39.1399,39.2219,71500.0
2006-03-29 11:15:00,62.23,62.23,62.09,62.11,34200.0,39.2219,39.2219,39.1336,39.1462,34200.0
2006-03-29 11:20:00,62.16,62.23,62.07,62.1,44700.0,39.1778,39.2219,39.121,39.1399,44700.0
2006-03-29 11:25:00,62.11,62.16,62.09,62.15,28100.0,39.1462,39.1778,39.1336,39.1715,28100.0
2006-03-29 11:30:00,62.15,62.21,62.15,62.16,35400.0,39.1715,39.2093,39.1715,39.1778,35400.0
2006-03-29 11:35:00,62.15,62.33,62.14,62.32,25200.0,39.1715,39.2849,39.1652,39.2786,25200.0
2006-03-29 11:40:00,62.33,62.45,62.32,62.43,42400.0,39.2849,39.3605,39.2786,39.3479,42400.0
2006-03-29 11:45:00,62.41,62.5,62.39,62.49,44100.0,39.3353,39.392,39.3227,39.3857,44100.0
2006-03-29 11:50:00,62.49,62.68,62.48,62.67,42900.0,39.3857,39.5055,39.3794,39.4992,42900.0
2006-03-29 11:55:00,62.67,62.68,62.6,62.63,55100.0,39.4992,39.5055,39.4551,39.474,55100.0
2006-03-29 12:00:00,62.63,62.79,62.6,62.62,51800.0,39.474,39.5748,39.4551,39.4677,51800.0
2006-03-29 12:05:00,62.63,62.89,62.63,62.87,43000.0,39.474,39.6379,39.474,39.6253,43000.0
2006-03-29 12:10:00,62.87,62.91,62.78,62.8,22800.0,39.6253,39.6505,39.5685,39.5811,22800.0
2006-03-29 12:15:00,62.78,62.92,62.75,62.75,27600.0,39.5685,39.6568,39.5496,39.5496,27600.0
2006-03-29 12:20:00,62.74,62.82,62.71,62.8,12400.0,39.5433,39.5937,39.5244,39.5811,12400.0
2006-03-29 12:25:00,62.81,62.83,62.76,62.76,7700.0,39.5874,39.6,39.5559,39.5559,7700.0
2006-03-29 12:30:00,62.75,62.75,62.7,62.74,20300.0,39.5496,39.5496,39.5181,39.5433,20300.0
2006-03-29 12:35:00,62.74,62.92,62.69,62.7,44100.0,39.5433,39.6568,39.5118,39.5181,44100.0
2006-03-29 12:40:00,62.68,62.77,62.68,62.74,11600.0,39.5055,39.5622,39.5055,39.5433,11600.0
2006-03-29 12:45:00,62.75,62.84,62.75,62.82,9400.0,39.5496,39.6063,39.5496,39.5937,9400.0
2006-03-29 12:50:00,62.83,62.85,62.72,62.82,10600.0,39.6,39.6126,39.5307,39.5937,10600.0
2006-03-29 12:55:00,62.85,62.94,62.83,62.91,13600.0,39.6126,39.6694,39.6,39.6505,13600.0
2006-03-29 13:00:00,62.92,62.97,62.92,62.95,14200.0,39.6568,39.6883,39.6568,39.6757,14200.0
2006-03-29 13:05:00,62.94,63.11,62.92,63.09,68600.0,39.6694,39.7765,39.6568,39.7639,68600.0
2006-03-29 13:10:00,63.08,63.16,63.01,63.11,34600.0,39.7576,39.808,39.7135,39.7765,34600.0
2006-03-29 13:15:00,63.09,63.14,62.94,63.13,39100.0,39.7639,39.7954,39.6694,39.7891,39100.0
2006-03-29 13:20:00,63.12,63.14,62.97,63.01,26000.0,39.7828,39.7954,39.6883,39.7135,26000.0
2006-03-29 13:25:00,63.02,63.07,62.93,62.94,18400.0,39.7198,39.7513,39.6631,39.6694,18400.0
2006-03-29 13:30:00,62.94,62.98,62.9,62.91,15100.0,39.6694,39.6946,39.6442,39.6505,15100.0
2006-03-29 13:35:00,62.92,63.0,62.87,62.96,24000.0,39.6568,39.7072,39.6253,39.682,24000.0
2006-03-29 13:40:00,62.96,63.05,62.96,63.01,16900.0,39.682,39.7387,39.682,39.7135,16900.0
2006-03-29 13:45:00,63.01,63.01,62.9,62.9,14800.0,39.7135,39.7135,39.6442,39.6442,14800.0
2006-03-29 13:50:00,62.91,63.0,62.88,62.97,18800.0,39.6505,39.7072,39.6316,39.6883,18800.0
2006-03-29 13:55:00,62.95,62.96,62.88,62.91,15300.0,39.6757,39.682,39.6316,39.6505,15300.0
2006-03-29 14:00:00,62.9,62.93,62.82,62.87,29500.0,39.6442,39.6631,39.5937,39.6253,29500.0
2006-03-29 14:05:00,62.88,62.9,62.82,62.87,29300.0,39.6316,39.6442,39.5937,39.6253,29300.0
2006-03-29 14:10:00,62.87,62.93,62.87,62.92,19900.0,39.6253,39.6631,39.6253,39.6568,19900.0
2006-03-29 14:15:00,62.93,63.0,62.93,62.99,27800.0,39.6631,39.7072,39.6631,39.7009,27800.0
2006-03-29 14:20:00,62.98,62.98,62.9,62.95,30300.0,39.6946,39.6946,39.6442,39.6757,30300.0
2006-03-29 14:25:00,62.96,62.99,62.92,62.92,25000.0,39.682,39.7009,39.6568,39.6568,25000.0
2006-03-29 14:30:00,62.9,62.95,62.88,62.92,27600.0,39.6442,39.6757,39.6316,39.6568,27600.0
2006-03-29 14:35:00,62.94,62.94,62.84,62.86,33900.0,39.6694,39.6694,39.6063,39.6189,33900.0
2006-03-29 14:40:00,62.9,62.92,62.84,62.92,27400.0,39.6442,39.6568,39.6063,39.6568,27400.0
2006-03-29 14:45:00,62.97,62.97,62.8,62.82,37300.0,39.6883,39.6883,39.5811,39.5937,37300.0
2006-03-29 14:50:00,62.83,62.83,62.78,62.81,40200.0,39.6,39.6,39.5685,39.5874,40200.0
2006-03-29 14:55:00,62.82,63.03,62.82,63.02,43700.0,39.5937,39.7261,39.5937,39.7198,43700.0
2006-03-29 15:00:00,63.03,63.05,62.9,62.97,36600.0,39.7261,39.7387,39.6442,39.6883,36600.0
2006-03-29 15:05:00,62.95,63.05,62.95,63.01,37300.0,39.6757,39.7387,39.6757,39.7135,37300.0
2006-03-29 15:10:00,63.01,63.06,62.99,63.05,41600.0,39.7135,39.745,39.7009,39.7387,41600.0
2006-03-29 15:15:00,63.06,63.13,63.04,63.08,28900.0,39.745,39.7891,39.7324,39.7576,28900.0
2006-03-29 15:20:00,63.09,63.2,63.09,63.15,48500.0,39.7639,39.8332,39.7639,39.8017,48500.0
2006-03-29 15:25:00,63.14,63.24,63.13,63.21,41900.0,39.7954,39.8585,39.7891,39.8395,41900.0
2006-03-29 15:30:00,63.21,63.25,63.1,63.11,37100.0,39.8395,39.8648,39.7702,39.7765,37100.0
2006-03-29 15:35:00,63.1,63.13,63.1,63.12,39300.0,39.7702,39.7891,39.7702,39.7828,39300.0
2006-03-29 15:40:00,63.12,63.22,63.12,63.19,47300.0,39.7828,39.8458,39.7828,39.8269,47300.0
2006-03-29 15:45:00,63.19,63.2,63.13,63.16,58100.0,39.8269,39.8332,39.7891,39.808,58100.0
2006-03-29 15:50:00,63.15,63.2,63.15,63.19,55400.0,39.8017,39.8332,39.8017,39.8269,55400.0
2006-03-29 15:55:00,63.19,63.19,63.04,63.05,82100.0,39.8269,39.8269,39.7324,39.7387,82100.0
2006-03-30 09:30:00,63.01,63.25,63.01,63.24,92200.0,39.7135,39.8648,39.7135,39.8585,92200.0
2006-03-30 09:35:00,63.22,63.38,63.11,63.3,57500.0,39.8458,39.9467,39.7765,39.8963,57500.0
2006-03-30 09:40:00,63.34,63.43,63.01,63.43,76500.0,39.9215,39.9782,39.7135,39.9782,76500.0
2006-03-30 09:45:00,63.43,63.57,63.42,63.52,53000.0,39.9782,40.0664,39.9719,40.0349,53000.0
2006-03-30 09:50:00,63.5,63.56,63.44,63.54,71300.0,40.0223,40.0601,39.9845,40.0475,71300.0
2006-03-30 09:55:00,63.55,63.56,63.46,63.54,65200.0,40.0538,40.0601,39.9971,40.0475,65200.0
2006-03-30 10:00:00,63.54,63.61,63.48,63.52,67800.0,40.0475,40.0917,40.0097,40.0349,67800.0
2006-03-30 10:05:00,63.51,63.58,63.35,63.41,45900.0,40.0286,40.0727,39.9278,39.9656,45900.0
2006-03-30 10:10:00,63.37,63.49,63.32,63.49,95600.0,39.9404,40.016,39.9089,40.016,95600.0
2006-03-30 10:15:00,63.48,63.5,63.23,63.26,59800.0,40.0097,40.0223,39.8521,39.8711,59800.0
2006-03-30 10:20:00,63.27,63.29,63.0,63.07,45300.0,39.8774,39.89,39.7072,39.7513,45300.0
2006-03-30 10:25:00,63.07,63.07,62.95,63.05,67300.0,39.7513,39.7513,39.6757,39.7387,67300.0
2006-03-30 10:30:00,63.06,63.65,63.05,63.21,201300.0,39.745,40.1169,39.7387,39.8395,201300.0
2006-03-30 10:35:00,63.21,63.32,63.0,63.07,99900.0,39.8395,39.9089,39.7072,39.7513,99900.0
2006-03-30 10:40:00,63.01,63.11,62.99,62.99,62100.0,39.7135,39.7765,39.7009,39.7009,62100.0
2006-03-30 10:45:00,63.0,63.03,62.8,62.82,37400.0,39.7072,39.7261,39.5811,39.5937,37400.0
2006-03-30 10:50:00,62.83,62.89,62.64,62.66,65400.0,39.6,39.6379,39.4803,39.4929,65400.0
2006-03-30 10:55:00,62.66,62.68,62.55,62.65,67400.0,39.4929,39.5055,39.4236,39.4866,67400.0
2006-03-30 11:00:00,62.67,62.77,62.62,62.71,46000.0,39.4992,39.5622,39.4677,39.5244,46000.0
2006-03-30 11:05:00,62.71,62.76,62.62,62.73,61900.0,39.5244,39.5559,39.4677,39.537,61900.0
2006-03-30 11:10:00,62.74,62.74,62.54,62.56,92500.0,39.5433,39.5433,39.4173,39.4299,92500.0
2006-03-30 11:15:00,62.55,62.77,62.54,62.77,42900.0,39.4236,39.5622,39.4173,39.5622,42900.0
2006-03-30 11:20:00,62.78,62.98,62.78,62.91,45600.0,39.5685,39.6946,39.5685,39.6505,45600.0
2006-03-30 11:25:00,62.95,62.98,62.82,62.9,30700.0,39.6757,39.6946,39.5937,39.6442,30700.0
2006-03-30 11:30:00,62.87,62.87,62.73,62.84,18800.0,39.6253,39.6253,39.537,39.6063,18800.0
2006-03-30 11:35:00,62.85,63.08,62.85,63.01,45000.0,39.6126,39.7576,39.6126,39.7135,45000.0
2006-03-30 11:40:00,63.02,63.28,63.02,63.23,44900.0,39.7198,39.8837,39.7198,39.8521,44900.0
2006-03-30 11:45:00,63.23,63.48,63.23,63.29,25400.0,39.8521,40.0097,39.8521,39.89,25400.0
2006-03-30 11:50:00,63.28,63.28,63.2,63.21,12100.0,39.8837,39.8837,39.8332,39.8395,12100.0
2006-03-30 11:55:00,63.21,63.46,63.15,63.39,29300.0,39.8395,39.9971,39.8017,39.953,29300.0
2006-03-30 12:00:00,63.39,63.43,63.32,63.37,24200.0,39.953,39.9782,39.9089,39.9404,24200.0
2006-03-30 12:05:00,63.38,63.4,63.31,63.35,15300.0,39.9467,39.9593,39.9026,39.9278,15300.0
2006-03-30 12:10:00,63.35,63.43,63.14,63.18,9800.0,39.9278,39.9782,39.7954,39.8206,9800.0
2006-03-30 12:15:00,63.15,63.29,63.11,63.26,17200.0,39.8017,39.89,39.7765,39.8711,17200.0
2006-03-30 12:20:00,63.26,63.28,63.13,63.16,6400.0,39.8711,39.8837,39.7891,39.808,6400.0
2006-03-30 12:25:00,63.16,63.16,63.06,63.08,10500.0,39.808,39.808,39.745,39.7576,10500.0
2006-03-30 12:30:00,63.06,63.06,62.87,62.95,14600.0,39.745,39.745,39.6253,39.6757,14600.0
2006-03-30 12:35:00,62.97,63.03,62.9,63.0,25300.0,39.6883,39.7261,39.6442,39.7072,25300.0
2006-03-30 12:40:00,63.02,63.11,63.02,63.03,11700.0,39.7198,39.7765,39.7198,39.7261,11700.0
2006-03-30 12:45:00,63.04,63.04,63.0,63.0,14400.0,39.7324,39.7324,39.7072,39.7072,14400.0
2006-03-30 12:50:00,63.0,63.01,62.91,62.92,15600.0,39.7072,39.7135,39.6505,39.6568,15600.0
2006-03-30 12:55:00,62.92,63.03,62.91,63.03,19000.0,39.6568,39.7261,39.6505,39.7261,19000.0
2006-03-30 13:00:00,63.04,63.06,62.86,62.95,23600.0,39.7324,39.745,39.6189,39.6757,23600.0
2006-03-30 13:05:00,62.95,62.95,62.85,62.85,7900.0,39.6757,39.6757,39.6126,39.6126,7900.0
2006-03-30 13:10:00,62.86,62.87,62.7,62.8,39000.0,39.6189,39.6253,39.5181,39.5811,39000.0
2006-03-30 13:15:00,62.8,62.8,62.71,62.71,21200.0,39.5811,39.5811,39.5244,39.5244,21200.0
2006-03-30 13:20:00,62.71,62.75,62.46,62.49,80000.0,39.5244,39.5496,39.3668,39.3857,80000.0
2006-03-30 13:25:00,62.49,62.7,62.35,62.47,69400.0,39.3857,39.5181,39.2975,39.3731,69400.0
2006-03-30 13:30:00,62.47,62.51,62.42,62.5,42800.0,39.3731,39.3984,39.3416,39.392,42800.0
2006-03-30 13:35:00,62.5,62.62,62.39,62.45,24100.0,39.392,39.4677,39.3227,39.3605,24100.0
2006-03-30 13:40:00,62.42,62.5,62.27,62.31,30400.0,39.3416,39.392,39.2471,39.2723,30400.0
2006-03-30 13:45:00,62.3,62.42,62.3,62.37,36800.0,39.266,39.3416,39.266,39.3101,36800.0
2006-03-30 13:50:00,62.36,62.45,62.3,62.33,46200.0,39.3038,39.3605,39.266,39.2849,46200.0
2006-03-30 13:55:00,62.34,62.34,62.13,62.13,96000.0,39.2912,39.2912,39.1588,39.1588,96000.0
2006-03-30 14:00:00,62.14,62.45,62.13,62.42,133800.0,39.1652,39.3605,39.1588,39.3416,133800.0
2006-03-30 14:05:00,62.45,62.64,62.43,62.62,67300.0,39.3605,39.4803,39.3479,39.4677,67300.0
2006-03-30 14:10:00,62.61,62.7,62.61,62.7,32000.0,39.4614,39.5181,39.4614,39.5181,32000.0
2006-03-30 14:15:00,62.7,62.9,62.7,62.82,25200.0,39.5181,39.6442,39.5181,39.5937,25200.0
2006-03-30 14:20:00,62.77,62.82,62.75,62.82,37400.0,39.5622,39.5937,39.5496,39.5937,37400.0
2006-03-30 14:25:00,62.82,62.84,62.75,62.77,27300.0,39.5937,39.6063,39.5496,39.5622,27300.0
2006-03-30 14:30:00,62.77,62.83,62.76,62.78,41800.0,39.5622,39.6,39.5559,39.5685,41800.0
2006-03-30 14:35:00,62.78,62.81,62.7,62.74,40700.0,39.5685,39.5874,39.5181,39.5433,40700.0
2006-03-30 14:40:00,62.75,62.82,62.69,62.82,43300.0,39.5496,39.5937,39.5118,39.5937,43300.0
2006-03-30 14:45:00,62.82,62.9,62.78,62.9,16900.0,39.5937,39.6442,39.5685,39.6442,16900.0
2006-03-30 14:50:00,62.89,62.89,62.76,62.78,14500.0,39.6379,39.6379,39.5559,39.5685,14500.0
2006-03-30 14:55:00,62.77,62.78,62.71,62.74,12100.0,39.5622,39.5685,39.5244,39.5433,12100.0
2006-03-30 15:00:00,62.74,62.75,62.7,62.72,31900.0,39.5433,39.5496,39.5181,39.5307,31900.0
2006-03-30 15:05:00,62.74,62.81,62.74,62.81,25300.0,39.5433,39.5874,39.5433,39.5874,25300.0
2006-03-30 15:10:00,62.81,62.85,62.79,62.8,22300.0,39.5874,39.6126,39.5748,39.5811,22300.0
2006-03-30 15:15:00,62.8,62.82,62.77,62.8,31800.0,39.5811,39.5937,39.5622,39.5811,31800.0
2006-03-30 15:20:00,62.8,62.89,62.79,62.8,34300.0,39.5811,39.6379,39.5748,39.5811,34300.0
2006-03-30 15:25:00,62.8,62.8,62.7,62.78,34800.0,39.5811,39.5811,39.5181,39.5685,34800.0
2006-03-30 15:30:00,62.78,62.79,62.72,62.72,22200.0,39.5685,39.5748,39.5307,39.5307,22200.0
2006-03-30 15:35:00,62.72,62.74,62.68,62.69,21200.0,39.5307,39.5433,39.5055,39.5118,21200.0
2006-03-30 15:40:00,62.69,62.7,62.59,62.59,28800.0,39.5118,39.5181,39.4488,39.4488,28800.0
2006-03-30 15:45:00,62.59,62.64,62.55,62.59,51600.0,39.4488,39.4803,39.4236,39.4488,51600.0
2006-03-30 15:50:00,62.59,62.72,62.59,62.66,52100.0,39.4488,39.5307,39.4488,39.4929,52100.0
2006-03-30 15:55:00,62.65,62.67,62.51,62.66,49600.0,39.4866,39.4992,39.3984,39.4929,49600.0
2006-03-31 09:30:00,61.95,62.2,61.71,61.71,82800.0,39.0454,39.203,38.8941,38.8941,82800.0
2006-03-31 09:35:00,61.73,61.85,61.46,61.59,39100.0,38.9067,38.9824,38.7366,38.8185,39100.0
2006-03-31 09:40:00,61.6,61.77,61.5,61.74,33200.0,38.8248,38.932,38.7618,38.913,33200.0
2006-03-31 09:45:00,61.74,61.87,61.63,61.63,43100.0,38.913,38.995,38.8437,38.8437,43100.0
2006-03-31 09:50:00,61.67,61.69,61.43,61.45,49000.0,38.8689,38.8815,38.7177,38.7303,49000.0
2006-03-31 09:55:00,61.45,61.6,61.42,61.54,49500.0,38.7303,38.8248,38.7114,38.787,49500.0
2006-03-31 10:00:00,61.55,61.59,61.45,61.49,36000.0,38.7933,38.8185,38.7303,38.7555,36000.0
2006-03-31 10:05:00,61.47,61.49,61.33,61.33,42600.0,38.7429,38.7555,38.6546,38.6546,42600.0
2006-03-31 10:10:00,61.32,61.38,61.23,61.26,35100.0,38.6483,38.6861,38.5916,38.6105,35100.0
2006-03-31 10:15:00,61.2,61.29,61.08,61.15,53900.0,38.5727,38.6294,38.4971,38.5412,53900.0
2006-03-31 10:20:00,61.16,61.24,61.07,61.16,109400.0,38.5475,38.5979,38.4908,38.5475,109400.0
2006-03-31 10:25:00,61.16,61.34,61.0,61.01,86500.0,38.5475,38.6609,38.4466,38.4529,86500.0
2006-03-31 10:30:00,61.0,61.13,60.93,61.02,70200.0,38.4466,38.5286,38.4025,38.4592,70200.0
2006-03-31 10:35:00,61.02,61.1,60.87,61.01,61600.0,38.4592,38.5097,38.3647,38.4529,61600.0
2006-03-31 10:40:00,61.02,61.1,60.88,60.91,53300.0,38.4592,38.5097,38.371,38.3899,53300.0
2006-03-31 10:45:00,60.92,60.97,60.86,60.97,59600.0,38.3962,38.4277,38.3584,38.4277,59600.0
2006-03-31 10:50:00,60.97,61.0,60.85,60.92,51200.0,38.4277,38.4466,38.3521,38.3962,51200.0
2006-03-31 10:55:00,60.92,60.94,60.76,60.84,44700.0,38.3962,38.4088,38.2954,38.3458,44700.0
2006-03-31 11:00:00,60.81,61.02,60.75,60.98,56000.0,38.3269,38.4592,38.2891,38.434,56000.0
2006-03-31 11:05:00,60.97,60.98,60.76,60.84,43700.0,38.4277,38.434,38.2954,38.3458,43700.0
2006-03-31 11:10:00,60.78,60.83,60.7,60.7,48100.0,38.308,38.3395,38.2576,38.2576,48100.0
2006-03-31 11:15:00,60.75,60.76,60.61,60.68,77000.0,38.2891,38.2954,38.2008,38.245,77000.0
2006-03-31 11:20:00,60.7,60.76,60.68,60.73,35800.0,38.2576,38.2954,38.245,38.2765,35800.0
2006-03-31 11:25:00,60.75,60.77,60.56,60.69,116900.0,38.2891,38.3017,38.1693,38.2513,116900.0
2006-03-31 11:30:00,60.69,60.71,60.62,60.65,60400.0,38.2513,38.2639,38.2071,38.226,60400.0
2006-03-31 11:35:00,60.66,60.76,60.61,60.76,23000.0,38.2323,38.2954,38.2008,38.2954,23000.0
2006-03-31 11:40:00,60.71,60.77,60.64,60.77,25600.0,38.2639,38.3017,38.2197,38.3017,25600.0
2006-03-31 11:45:00,60.72,60.76,60.65,60.67,14100.0,38.2702,38.2954,38.226,38.2387,14100.0
2006-03-31 11:50:00,60.67,60.67,60.52,60.52,21900.0,38.2387,38.2387,38.1441,38.1441,21900.0
2006-03-31 11:55:00,60.51,60.72,60.5,60.72,21100.0,38.1378,38.2702,38.1315,38.2702,21100.0
2006-03-31 12:00:00,60.7,60.85,60.69,60.8,27600.0,38.2576,38.3521,38.2513,38.3206,27600.0
2006-03-31 12:05:00,60.81,60.82,60.76,60.79,56800.0,38.3269,38.3332,38.2954,38.3143,56800.0
2006-03-31 12:10:00,60.78,60.8,60.7,60.78,24800.0,38.308,38.3206,38.2576,38.308,24800.0
2006-03-31 12:15:00,60.79,60.94,60.78,60.84,23300.0,38.3143,38.4088,38.308,38.3458,23300.0
2006-03-31 12:20:00,60.89,60.95,60.85,60.9,8700.0,38.3773,38.4151,38.3521,38.3836,8700.0
2006-03-31 12:25:00,60.9,61.15,60.9,61.02,54700.0,38.3836,38.5412,38.3836,38.4592,54700.0
2006-03-31 12:30:00,61.07,61.09,61.02,61.05,26600.0,38.4908,38.5034,38.4592,38.4782,26600.0
2006-03-31 12:35:00,61.05,61.06,60.96,61.02,21500.0,38.4782,38.4845,38.4214,38.4592,21500.0
2006-03-31 12:40:00,60.97,61.02,60.93,60.98,20800.0,38.4277,38.4592,38.4025,38.434,20800.0
2006-03-31 12:45:00,60.98,61.08,60.96,61.05,36200.0,38.434,38.4971,38.4214,38.4782,36200.0
2006-03-31 12:50:00,61.09,61.1,60.98,60.99,13500.0,38.5034,38.5097,38.434,38.4403,13500.0
2006-03-31 12:55:00,60.99,61.02,60.89,60.9,15100.0,38.4403,38.4592,38.3773,38.3836,15100.0
2006-03-31 13:00:00,60.9,61.06,60.9,61.04,17600.0,38.3836,38.4845,38.3836,38.4719,17600.0
2006-03-31 13:05:00,61.03,61.1,61.01,61.1,43600.0,38.4655,38.5097,38.4529,38.5097,43600.0
2006-03-31 13:10:00,61.11,61.12,61.05,61.05,18200.0,38.516,38.5223,38.4782,38.4782,18200.0
2006-03-31 13:15:00,61.05,61.11,61.0,61.06,32700.0,38.4782,38.516,38.4466,38.4845,32700.0
2006-03-31 13:20:00,61.06,61.17,61.05,61.13,11900.0,38.4845,38.5538,38.4782,38.5286,11900.0
2006-03-31 13:25:00,61.11,61.12,60.81,60.91,25900.0,38.516,38.5223,38.3269,38.3899,25900.0
2006-03-31 13:30:00,60.95,60.95,60.7,60.71,27200.0,38.4151,38.4151,38.2576,38.2639,27200.0
2006-03-31 13:35:00,60.7,60.82,60.68,60.76,25700.0,38.2576,38.3332,38.245,38.2954,25700.0
2006-03-31 13:40:00,60.73,60.73,60.6,60.61,38400.0,38.2765,38.2765,38.1945,38.2008,38400.0
2006-03-31 13:45:00,60.62,60.75,60.6,60.75,33700.0,38.2071,38.2891,38.1945,38.2891,33700.0
2006-03-31 13:50:00,60.75,60.81,60.71,60.78,16300.0,38.2891,38.3269,38.2639,38.308,16300.0
2006-03-31 13:55:00,60.79,60.79,60.69,60.69,20000.0,38.3143,38.3143,38.2513,38.2513,20000.0
2006-03-31 14:00:00,60.67,60.92,60.65,60.87,36300.0,38.2387,38.3962,38.226,38.3647,36300.0
2006-03-31 14:05:00,60.88,60.94,60.88,60.91,19600.0,38.371,38.4088,38.371,38.3899,19600.0
2006-03-31 14:10:00,60.91,60.95,60.91,60.94,8600.0,38.3899,38.4151,38.3899,38.4088,8600.0
2006-03-31 14:15:00,60.93,61.14,60.93,61.08,23200.0,38.4025,38.5349,38.4025,38.4971,23200.0
2006-03-31 14:20:00,61.08,61.24,61.07,61.22,41800.0,38.4971,38.5979,38.4908,38.5853,41800.0
2006-03-31 14:25:00,61.22,61.24,60.93,60.98,35300.0,38.5853,38.5979,38.4025,38.434,35300.0
2006-03-31 14:30:00,60.98,61.03,60.89,60.95,21600.0,38.434,38.4655,38.3773,38.4151,21600.0
2006-03-31 14:35:00,60.94,61.05,60.94,61.01,26600.0,38.4088,38.4782,38.4088,38.4529,26600.0
2006-03-31 14:40:00,60.97,61.18,60.96,61.1,30100.0,38.4277,38.5601,38.4214,38.5097,30100.0
2006-03-31 14:45:00,61.11,61.2,61.1,61.17,23100.0,38.516,38.5727,38.5097,38.5538,23100.0
2006-03-31 14:50:00,61.15,61.32,61.13,61.2,34600.0,38.5412,38.6483,38.5286,38.5727,34600.0
2006-03-31 14:55:00,61.2,61.2,61.1,61.16,34600.0,38.5727,38.5727,38.5097,38.5475,34600.0
2006-03-31 15:00:00,61.13,61.23,61.11,61.11,21600.0,38.5286,38.5916,38.516,38.516,21600.0
2006-03-31 15:05:00,61.11,61.2,61.07,61.15,28100.0,38.516,38.5727,38.4908,38.5412,28100.0
2006-03-31 15:10:00,61.15,61.16,61.07,61.15,25700.0,38.5412,38.5475,38.4908,38.5412,25700.0
2006-03-31 15:15:00,61.15,61.3,61.11,61.19,30900.0,38.5412,38.6357,38.516,38.5664,30900.0
2006-03-31 15:20:00,61.19,61.24,61.15,61.21,30400.0,38.5664,38.5979,38.5412,38.579,30400.0
2006-03-31 15:25:00,61.23,61.27,61.14,61.15,25200.0,38.5916,38.6168,38.5349,38.5412,25200.0
2006-03-31 15:30:00,61.15,61.16,61.04,61.14,38100.0,38.5412,38.5475,38.4719,38.5349,38100.0
2006-03-31 15:35:00,61.15,61.37,61.15,61.34,60700.0,38.5412,38.6798,38.5412,38.6609,60700.0
2006-03-31 15:40:00,61.34,61.57,61.32,61.38,86600.0,38.6609,38.8059,38.6483,38.6861,86600.0
2006-03-31 15:45:00,61.37,61.45,61.26,61.27,71700.0,38.6798,38.7303,38.6105,38.6168,71700.0
2006-03-31 15:50:00,61.28,61.29,61.21,61.22,66400.0,38.6231,38.6294,38.579,38.5853,66400.0
2006-03-31 15:55:00,61.22,61.28,61.16,61.28,148700.0,38.5853,38.6231,38.5475,38.6231,148700.0
2006-04-03 09:30:00,62.25,62.26,62.05,62.25,75400.0,39.2345,39.2408,39.1084,39.2345,75400.0
2006-04-03 09:35:00,62.26,62.32,61.97,62.05,59200.0,39.2408,39.2786,39.058,39.1084,59200.0
2006-04-03 09:40:00,62.04,62.45,62.04,62.38,44200.0,39.1021,39.3605,39.1021,39.3164,44200.0
2006-04-03 09:45:00,62.36,62.43,62.27,62.27,51100.0,39.3038,39.3479,39.2471,39.2471,51100.0
2006-04-03 09:50:00,62.28,62.38,62.21,62.31,63400.0,39.2534,39.3164,39.2093,39.2723,63400.0
2006-04-03 09:55:00,62.32,62.39,62.26,62.39,35500.0,39.2786,39.3227,39.2408,39.3227,35500.0
2006-04-03 10:00:00,62.39,62.4,62.23,62.39,48800.0,39.3227,39.329,39.2219,39.3227,48800.0
2006-04-03 10:05:00,62.4,62.67,62.39,62.63,74900.0,39.329,39.4992,39.3227,39.474,74900.0
2006-04-03 10:10:00,62.63,62.74,62.57,62.73,45000.0,39.474,39.5433,39.4362,39.537,45000.0
2006-04-03 10:15:00,62.75,62.83,62.55,62.56,43500.0,39.5496,39.6,39.4236,39.4299,43500.0
2006-04-03 10:20:00,62.56,62.67,62.5,62.57,58700.0,39.4299,39.4992,39.392,39.4362,58700.0
2006-04-03 10:25:00,62.59,62.63,62.5,62.52,27500.0,39.4488,39.474,39.392,39.4047,27500.0
2006-04-03 10:30:00,62.53,62.61,62.39,62.39,62700.0,39.411,39.4614,39.3227,39.3227,62700.0
2006-04-03 10:35:00,62.34,62.44,62.33,62.39,53600.0,39.2912,39.3542,39.2849,39.3227,53600.0
2006-04-03 10:40:00,62.35,62.46,62.32,62.46,41300.0,39.2975,39.3668,39.2786,39.3668,41300.0
2006-04-03 10:45:00,62.46,62.59,62.44,62.46,52500.0,39.3668,39.4488,39.3542,39.3668,52500.0
2006-04-03 10:50:00,62.48,62.48,62.29,62.4,46500.0,39.3794,39.3794,39.2597,39.329,46500.0
2006-04-03 10:55:00,62.4,62.52,62.4,62.49,37900.0,39.329,39.4047,39.329,39.3857,37900.0
2006-04-03 11:00:00,62.5,62.5,62.33,62.38,38700.0,39.392,39.392,39.2849,39.3164,38700.0
2006-04-03 11:05:00,62.38,62.41,62.3,62.34,32700.0,39.3164,39.3353,39.266,39.2912,32700.0
2006-04-03 11:10:00,62.33,62.41,62.23,62.23,29000.0,39.2849,39.3353,39.2219,39.2219,29000.0
2006-04-03 11:15:00,62.25,62.43,62.25,62.42,50300.0,39.2345,39.3479,39.2345,39.3416,50300.0
2006-04-03 11:20:00,62.41,62.5,62.41,62.47,29000.0,39.3353,39.392,39.3353,39.3731,29000.0
2006-04-03 11:25:00,62.47,62.49,62.4,62.4,37200.0,39.3731,39.3857,39.329,39.329,37200.0
2006-04-03 11:30:00,62.41,62.45,62.34,62.35,32300.0,39.3353,39.3605,39.2912,39.2975,32300.0
2006-04-03 11:35:00,62.33,62.45,62.33,62.41,45300.0,39.2849,39.3605,39.2849,39.3353,45300.0
2006-04-03 11:40:00,62.41,62.54,62.38,62.54,46300.0,39.3353,39.4173,39.3164,39.4173,46300.0
2006-04-03 11:45:00,62.52,62.74,62.52,62.74,43600.0,39.4047,39.5433,39.4047,39.5433,43600.0
2006-04-03 11:50:00,62.73,62.86,62.7,62.76,35000.0,39.537,39.6189,39.5181,39.5559,35000.0
2006-04-03 11:55:00,62.76,62.81,62.69,62.74,15400.0,39.5559,39.5874,39.5118,39.5433,15400.0
2006-04-03 12:00:00,62.74,62.84,62.74,62.83,18900.0,39.5433,39.6063,39.5433,39.6,18900.0
2006-04-03 12:05:00,62.82,62.84,62.69,62.7,24900.0,39.5937,39.6063,39.5118,39.5181,24900.0
2006-04-03 12:10:00,62.69,62.74,62.63,62.73,21700.0,39.5118,39.5433,39.474,39.537,21700.0
2006-04-03 12:15:00,62.73,62.87,62.73,62.87,47000.0,39.537,39.6253,39.537,39.6253,47000.0
2006-04-03 12:20:00,62.86,62.95,62.85,62.87,23500.0,39.6189,39.6757,39.6126,39.6253,23500.0
2006-04-03 12:25:00,62.87,62.95,62.86,62.95,17400.0,39.6253,39.6757,39.6189,39.6757,17400.0
2006-04-03 12:30:00,62.95,62.95,62.8,62.82,21000.0,39.6757,39.6757,39.5811,39.5937,21000.0
2006-04-03 12:35:00,62.81,62.85,62.81,62.84,23900.0,39.5874,39.6126,39.5874,39.6063,23900.0
2006-04-03 12:40:00,62.84,62.85,62.75,62.85,33700.0,39.6063,39.6126,39.5496,39.6126,33700.0
2006-04-03 12:45:00,62.83,62.85,62.82,62.85,47700.0,39.6,39.6126,39.5937,39.6126,47700.0
2006-04-03 12:50:00,62.85,62.87,62.83,62.87,31400.0,39.6126,39.6253,39.6,39.6253,31400.0
2006-04-03 12:55:00,62.86,62.92,62.81,62.89,16600.0,39.6189,39.6568,39.5874,39.6379,16600.0
2006-04-03 13:00:00,62.89,62.9,62.84,62.86,22600.0,39.6379,39.6442,39.6063,39.6189,22600.0
2006-04-03 13:05:00,62.82,62.87,62.7,62.86,49700.0,39.5937,39.6253,39.5181,39.6189,49700.0
2006-04-03 13:10:00,62.86,62.92,62.83,62.89,24700.0,39.6189,39.6568,39.6,39.6379,24700.0
2006-04-03 13:15:00,62.89,62.89,62.85,62.86,15600.0,39.6379,39.6379,39.6126,39.6189,15600.0
2006-04-03 13:20:00,62.86,63.0,62.85,62.97,30800.0,39.6189,39.7072,39.6126,39.6883,30800.0
2006-04-03 13:25:00,62.98,63.0,62.88,62.9,14100.0,39.6946,39.7072,39.6316,39.6442,14100.0
2006-04-03 13:30:00,62.9,62.93,62.82,62.92,45400.0,39.6442,39.6631,39.5937,39.6568,45400.0
2006-04-03 13:35:00,62.89,62.9,62.83,62.86,26700.0,39.6379,39.6442,39.6,39.6189,26700.0
2006-04-03 13:40:00,62.85,62.89,62.8,62.8,37500.0,39.6126,39.6379,39.5811,39.5811,37500.0
2006-04-03 13:45:00,62.8,62.83,62.63,62.69,38900.0,39.5811,39.6,39.474,39.5118,38900.0
2006-04-03 13:50:00,62.7,62.8,62.64,62.78,24700.0,39.5181,39.5811,39.4803,39.5685,24700.0
2006-04-03 13:55:00,62.77,62.8,62.66,62.69,35600.0,39.5622,39.5811,39.4929,39.5118,35600.0
2006-04-03 14:00:00,62.69,62.72,62.68,62.69,57500.0,39.5118,39.5307,39.5055,39.5118,57500.0
2006-04-03 14:05:00,62.7,62.72,62.53,62.53,88400.0,39.5181,39.5307,39.411,39.411,88400.0
2006-04-03 14:10:00,62.53,62.55,62.23,62.23,31500.0,39.411,39.4236,39.2219,39.2219,31500.0
2006-04-03 14:15:00,62.22,62.39,62.22,62.37,66400.0,39.2156,39.3227,39.2156,39.3101,66400.0
2006-04-03 14:20:00,62.38,62.4,62.29,62.33,41100.0,39.3164,39.329,39.2597,39.2849,41100.0
2006-04-03 14:25:00,62.33,62.33,62.15,62.19,49300.0,39.2849,39.2849,39.1715,39.1967,49300.0
2006-04-03 14:30:00,62.19,62.25,61.86,61.91,61000.0,39.1967,39.2345,38.9887,39.0202,61000.0
2006-04-03 14:35:00,61.91,62.08,61.88,61.89,73400.0,39.0202,39.1273,39.0013,39.0076,73400.0
2006-04-03 14:40:00,61.89,61.89,61.73,61.82,66700.0,39.0076,39.0076,38.9067,38.9635,66700.0
2006-04-03 14:45:00,61.82,62.06,61.81,62.01,55900.0,38.9635,39.1147,38.9572,39.0832,55900.0
2006-04-03 14:50:00,62.0,62.1,61.9,62.06,87700.0,39.0769,39.1399,39.0139,39.1147,87700.0
2006-04-03 14:55:00,62.06,62.22,62.06,62.2,30800.0,39.1147,39.2156,39.1147,39.203,30800.0
2006-04-03 15:00:00,62.22,62.37,62.22,62.37,30700.0,39.2156,39.3101,39.2156,39.3101,30700.0
2006-04-03 15:05:00,62.37,62.37,62.25,62.31,35800.0,39.3101,39.3101,39.2345,39.2723,35800.0
2006-04-03 15:10:00,62.3,62.37,62.24,62.27,38600.0,39.266,39.3101,39.2282,39.2471,38600.0
2006-04-03 15:15:00,62.27,62.31,62.23,62.3,37100.0,39.2471,39.2723,39.2219,39.266,37100.0
2006-04-03 15:20:00,62.29,62.3,62.17,62.19,41300.0,39.2597,39.266,39.1841,39.1967,41300.0
2006-04-03 15:25:00,62.2,62.37,62.2,62.34,47400.0,39.203,39.3101,39.203,39.2912,47400.0
2006-04-03 15:30:00,62.32,62.39,62.28,62.34,39600.0,39.2786,39.3227,39.2534,39.2912,39600.0
2006-04-03 15:35:00,62.34,62.34,62.03,62.08,45300.0,39.2912,39.2912,39.0958,39.1273,45300.0
2006-04-03 15:40:00,62.07,62.07,61.82,61.82,50700.0,39.121,39.121,38.9635,38.9635,50700.0
2006-04-03 15:45:00,61.82,61.83,61.65,61.75,93500.0,38.9635,38.9698,38.8563,38.9193,93500.0
2006-04-03 15:50:00,61.76,61.76,61.65,61.68,92700.0,38.9256,38.9256,38.8563,38.8752,92700.0
2006-04-03 15:55:00,61.67,61.81,61.67,61.8,96400.0,38.8689,38.9572,38.8689,38.9509,96400.0
2006-04-04 09:30:00,60.8,61.21,60.8,61.11,93000.0,38.3206,38.579,38.3206,38.516,93000.0
2006-04-04 09:35:00,61.14,61.2,60.74,60.75,54900.0,38.5349,38.5727,38.2828,38.2891,54900.0
2006-04-04 09:40:00,60.76,60.93,60.55,60.88,65400.0,38.2954,38.4025,38.163,38.371,65400.0
2006-04-04 09:45:00,60.88,60.88,60.58,60.75,51400.0,38.371,38.371,38.1819,38.2891,51400.0
2006-04-04 09:50:00,60.75,60.95,60.64,60.94,40000.0,38.2891,38.4151,38.2197,38.4088,40000.0
2006-04-04 09:55:00,60.94,61.19,60.84,61.13,101200.0,38.4088,38.5664,38.3458,38.5286,101200.0
2006-04-04 10:00:00,61.13,61.28,61.06,61.25,114700.0,38.5286,38.6231,38.4845,38.6042,114700.0
2006-04-04 10:05:00,61.25,61.61,61.21,61.47,109700.0,38.6042,38.8311,38.579,38.7429,109700.0
2006-04-04 10:10:00,61.47,61.65,61.4,61.43,87600.0,38.7429,38.8563,38.6987,38.7177,87600.0
2006-04-04 10:15:00,61.45,61.68,61.43,61.52,97700.0,38.7303,38.8752,38.7177,38.7744,97700.0
2006-04-04 10:20:00,61.48,61.48,61.03,61.16,51500.0,38.7492,38.7492,38.4655,38.5475,51500.0
2006-04-04 10:25:00,61.18,61.48,61.18,61.25,55700.0,38.5601,38.7492,38.5601,38.6042,55700.0
2006-04-04 10:30:00,61.25,61.28,60.98,60.98,58300.0,38.6042,38.6231,38.434,38.434,58300.0
2006-04-04 10:35:00,60.96,60.96,60.77,60.88,59900.0,38.4214,38.4214,38.3017,38.371,59900.0
2006-04-04 10:40:00,60.86,60.91,60.7,60.7,53000.0,38.3584,38.3899,38.2576,38.2576,53000.0
2006-04-04 10:45:00,60.68,60.78,60.59,60.59,90400.0,38.245,38.308,38.1882,38.1882,90400.0
2006-04-04 10:50:00,60.6,60.6,60.28,60.46,132200.0,38.1945,38.1945,37.9928,38.1063,132200.0
2006-04-04 10:55:00,60.45,60.47,60.37,60.45,42700.0,38.1,38.1126,38.0496,38.1,42700.0
2006-04-04 11:00:00,60.44,60.79,60.43,60.54,29800.0,38.0937,38.3143,38.0874,38.1567,29800.0
2006-04-04 11:05:00,60.54,60.62,60.38,60.52,62200.0,38.1567,38.2071,38.0559,38.1441,62200.0
2006-04-04 11:10:00,60.47,60.58,60.43,60.57,33400.0,38.1126,38.1819,38.0874,38.1756,33400.0
2006-04-04 11:15:00,60.65,60.73,60.58,60.59,34700.0,38.226,38.2765,38.1819,38.1882,34700.0
2006-04-04 11:20:00,60.57,60.67,60.28,60.3,91500.0,38.1756,38.2387,37.9928,38.0054,91500.0
2006-04-04 11:25:00,60.3,60.56,60.26,60.56,95200.0,38.0054,38.1693,37.9802,38.1693,95200.0
2006-04-04 11:30:00,60.55,60.78,60.52,60.77,75700.0,38.163,38.308,38.1441,38.3017,75700.0
2006-04-04 11:35:00,60.77,60.97,60.77,60.97,93400.0,38.3017,38.4277,38.3017,38.4277,93400.0
2006-04-04 11:40:00,60.94,61.04,60.87,60.96,54000.0,38.4088,38.4719,38.3647,38.4214,54000.0
2006-04-04 11:45:00,60.95,61.0,60.9,60.93,51300.0,38.4151,38.4466,38.3836,38.4025,51300.0
2006-04-04 11:50:00,60.95,61.15,60.94,61.14,82200.0,38.4151,38.5412,38.4088,38.5349,82200.0
2006-04-04 11:55:00,61.15,61.15,61.08,61.09,29200.0,38.5412,38.5412,38.4971,38.5034,29200.0
2006-04-04 12:00:00,61.1,61.4,61.09,61.33,44700.0,38.5097,38.6987,38.5034,38.6546,44700.0
2006-04-04 12:05:00,61.33,61.42,61.3,61.37,32800.0,38.6546,38.7114,38.6357,38.6798,32800.0
2006-04-04 12:10:00,61.36,61.37,61.14,61.15,13200.0,38.6735,38.6798,38.5349,38.5412,13200.0
2006-04-04 12:15:00,61.17,61.35,61.17,61.26,26500.0,38.5538,38.6672,38.5538,38.6105,26500.0
2006-04-04 12:20:00,61.3,61.39,61.29,61.32,17800.0,38.6357,38.6924,38.6294,38.6483,17800.0
2006-04-04 12:25:00,61.32,61.37,61.28,61.35,8800.0,38.6483,38.6798,38.6231,38.6672,8800.0
2006-04-04 12:30:00,61.34,61.42,61.33,61.42,7600.0,38.6609,38.7114,38.6546,38.7114,7600.0
2006-04-04 12:35:00,61.41,61.52,61.39,61.51,19600.0,38.7051,38.7744,38.6924,38.7681,19600.0
2006-04-04 12:40:00,61.52,61.63,61.5,61.6,33200.0,38.7744,38.8437,38.7618,38.8248,33200.0
2006-04-04 12:45:00,61.59,61.6,61.37,61.43,18400.0,38.8185,38.8248,38.6798,38.7177,18400.0
2006-04-04 12:50:00,61.44,61.48,61.35,61.38,33600.0,38.724,38.7492,38.6672,38.6861,33600.0
2006-04-04 12:55:00,61.38,61.52,61.37,61.48,31800.0,38.6861,38.7744,38.6798,38.7492,31800.0
2006-04-04 13:00:00,61.48,61.52,61.4,61.51,39800.0,38.7492,38.7744,38.6987,38.7681,39800.0
2006-04-04 13:05:00,61.51,61.75,61.51,61.66,34300.0,38.7681,38.9193,38.7681,38.8626,34300.0
2006-04-04 13:10:00,61.66,61.77,61.65,61.67,19200.0,38.8626,38.932,38.8563,38.8689,19200.0
2006-04-04 13:15:00,61.7,61.77,61.63,61.75,25800.0,38.8878,38.932,38.8437,38.9193,25800.0
2006-04-04 13:20:00,61.76,61.88,61.72,61.82,30100.0,38.9256,39.0013,38.9004,38.9635,30100.0
2006-04-04 13:25:00,61.83,61.87,61.71,61.76,23000.0,38.9698,38.995,38.8941,38.9256,23000.0
2006-04-04 13:30:00,61.73,61.82,61.68,61.74,19600.0,38.9067,38.9635,38.8752,38.913,19600.0
2006-04-04 13:35:00,61.76,61.85,61.72,61.8,14800.0,38.9256,38.9824,38.9004,38.9509,14800.0
2006-04-04 13:40:00,61.8,61.8,61.59,61.61,26100.0,38.9509,38.9509,38.8185,38.8311,26100.0
2006-04-04 13:45:00,61.63,61.7,61.54,61.54,32000.0,38.8437,38.8878,38.787,38.787,32000.0
2006-04-04 13:50:00,61.54,61.64,61.47,61.61,26000.0,38.787,38.85,38.7429,38.8311,26000.0
2006-04-04 13:55:00,61.62,61.73,61.59,61.71,24000.0,38.8374,38.9067,38.8185,38.8941,24000.0
2006-04-04 14:00:00,61.71,61.73,61.58,61.61,22900.0,38.8941,38.9067,38.8122,38.8311,22900.0
2006-04-04 14:05:00,61.61,61.63,61.53,61.58,26500.0,38.8311,38.8437,38.7807,38.8122,26500.0
2006-04-04 14:10:00,61.59,61.81,61.57,61.81,23300.0,38.8185,38.9572,38.8059,38.9572,23300.0
2006-04-04 14:15:00,61.79,62.05,61.7,61.99,27300.0,38.9446,39.1084,38.8878,39.0706,27300.0
2006-04-04 14:20:00,62.05,62.2,61.95,62.02,41200.0,39.1084,39.203,39.0454,39.0895,41200.0
2006-04-04 14:25:00,62.03,62.07,61.89,61.92,37500.0,39.0958,39.121,39.0076,39.0265,37500.0
2006-04-04 14:30:00,61.92,62.11,61.84,61.89,46800.0,39.0265,39.1462,38.9761,39.0076,46800.0
2006-04-04 14:35:00,61.89,62.07,61.88,62.07,51600.0,39.0076,39.121,39.0013,39.121,51600.0
2006-04-04 14:40:00,62.09,62.19,61.9,61.9,36000.0,39.1336,39.1967,39.0139,39.0139,36000.0
2006-04-04 14:45:00,61.9,62.01,61.89,61.95,38400.0,39.0139,39.0832,39.0076,39.0454,38400.0
2006-04-04 14:50:00,61.95,62.03,61.91,62.03,23900.0,39.0454,39.0958,39.0202,39.0958,23900.0
2006-04-04 14:55:00,62.05,62.05,61.89,61.91,13800.0,39.1084,39.1084,39.0076,39.0202,13800.0
2006-04-04 15:00:00,61.91,62.05,61.84,61.97,28600.0,39.0202,39.1084,38.9761,39.058,28600.0
2006-04-04 15:05:00,61.97,61.97,61.72,61.77,39700.0,39.058,39.058,38.9004,38.932,39700.0
2006-04-04 15:10:00,61.76,61.82,61.61,61.78,54000.0,38.9256,38.9635,38.8311,38.9383,54000.0
2006-04-04 15:15:00,61.78,61.86,61.72,61.85,24800.0,38.9383,38.9887,38.9004,38.9824,24800.0
2006-04-04 15:20:00,61.85,62.07,61.85,62.03,49500.0,38.9824,39.121,38.9824,39.0958,49500.0
2006-04-04 15:25:00,62.03,62.05,61.95,62.01,46300.0,39.0958,39.1084,39.0454,39.0832,46300.0
2006-04-04 15:30:00,62.0,62.2,61.99,62.11,57100.0,39.0769,39.203,39.0706,39.1462,57100.0
2006-04-04 15:35:00,62.11,62.39,62.11,62.39,99300.0,39.1462,39.3227,39.1462,39.3227,99300.0
2006-04-04 15:40:00,62.37,62.55,62.2,62.21,113900.0,39.3101,39.4236,39.203,39.2093,113900.0
2006-04-04 15:45:00,62.21,62.24,62.1,62.23,63000.0,39.2093,39.2282,39.1399,39.2219,63000.0
2006-04-04 15:50:00,62.23,62.32,62.1,62.11,54200.0,39.2219,39.2786,39.1399,39.1462,54200.0
2006-04-04 15:55:00,62.11,62.24,62.07,62.11,60600.0,39.1462,39.2282,39.121,39.1462,60600.0
2006-04-05 09:30:00,62.42,62.42,62.27,62.28,35500.0,39.3416,39.3416,39.2471,39.2534,35500.0
2006-04-05 09:35:00,62.27,62.29,62.15,62.26,30800.0,39.2471,39.2597,39.1715,39.2408,30800.0
2006-04-05 09:40:00,62.25,62.27,61.92,61.92,31400.0,39.2345,39.2471,39.0265,39.0265,31400.0
2006-04-05 09:45:00,61.92,61.92,61.5,61.53,85100.0,39.0265,39.0265,38.7618,38.7807,85100.0
2006-04-05 09:50:00,61.52,61.52,61.28,61.45,57900.0,38.7744,38.7744,38.6231,38.7303,57900.0
2006-04-05 09:55:00,61.45,61.6,61.37,61.43,46100.0,38.7303,38.8248,38.6798,38.7177,46100.0
2006-04-05 10:00:00,61.41,61.55,61.4,61.49,60400.0,38.7051,38.7933,38.6987,38.7555,60400.0
2006-04-05 10:05:00,61.49,61.71,61.49,61.69,34500.0,38.7555,38.8941,38.7555,38.8815,34500.0
2006-04-05 10:10:00,61.71,61.72,61.53,61.53,37800.0,38.8941,38.9004,38.7807,38.7807,37800.0
2006-04-05 10:15:00,61.54,61.54,61.3,61.39,64100.0,38.787,38.787,38.6357,38.6924,64100.0
2006-04-05 10:20:00,61.39,61.39,61.16,61.18,62900.0,38.6924,38.6924,38.5475,38.5601,62900.0
2006-04-05 10:25:00,61.18,61.52,61.18,61.18,91400.0,38.5601,38.7744,38.5601,38.5601,91400.0
2006-04-05 10:30:00,61.5,62.04,61.39,62.0,149700.0,38.7618,39.1021,38.6924,39.0769,149700.0
2006-04-05 10:35:00,61.99,62.25,61.96,62.25,78200.0,39.0706,39.2345,39.0517,39.2345,78200.0
2006-04-05 10:40:00,62.25,62.29,62.05,62.05,89800.0,39.2345,39.2597,39.1084,39.1084,89800.0
2006-04-05 10:45:00,62.03,62.2,62.03,62.18,57400.0,39.0958,39.203,39.0958,39.1904,57400.0
2006-04-05 10:50:00,62.23,62.54,62.2,62.41,89400.0,39.2219,39.4173,39.203,39.3353,89400.0
2006-04-05 10:55:00,62.37,62.38,61.9,61.91,52000.0,39.3101,39.3164,39.0139,39.0202,52000.0
2006-04-05 11:00:00,61.89,62.11,61.8,61.85,44600.0,39.0076,39.1462,38.9509,38.9824,44600.0
2006-04-05 11:05:00,61.83,61.99,61.71,61.88,32300.0,38.9698,39.0706,38.8941,39.0013,32300.0
2006-04-05 11:10:00,61.87,62.12,61.87,62.06,33600.0,38.995,39.1525,38.995,39.1147,33600.0
2006-04-05 11:15:00,62.06,62.1,61.92,62.08,19200.0,39.1147,39.1399,39.0265,39.1273,19200.0
2006-04-05 11:20:00,62.08,62.12,61.97,62.08,39900.0,39.1273,39.1525,39.058,39.1273,39900.0
2006-04-05 11:25:00,62.09,62.25,62.06,62.14,29300.0,39.1336,39.2345,39.1147,39.1652,29300.0
2006-04-05 11:30:00,62.14,62.16,62.06,62.1,16200.0,39.1652,39.1778,39.1147,39.1399,16200.0
2006-04-05 11:35:00,62.09,62.17,62.0,62.01,60400.0,39.1336,39.1841,39.0769,39.0832,60400.0
2006-04-05 11:40:00,62.01,62.1,62.01,62.08,26000.0,39.0832,39.1399,39.0832,39.1273,26000.0
2006-04-05 11:45:00,62.07,62.18,62.04,62.08,28600.0,39.121,39.1904,39.1021,39.1273,28600.0
2006-04-05 11:50:00,62.1,62.25,62.1,62.22,21600.0,39.1399,39.2345,39.1399,39.2156,21600.0
2006-04-05 11:55:00,62.23,62.32,62.23,62.3,12100.0,39.2219,39.2786,39.2219,39.266,12100.0
2006-04-05 12:00:00,62.3,62.3,62.19,62.23,6400.0,39.266,39.266,39.1967,39.2219,6400.0
2006-04-05 12:05:00,62.21,62.41,62.21,62.41,20100.0,39.2093,39.3353,39.2093,39.3353,20100.0
2006-04-05 12:10:00,62.45,62.52,62.35,62.47,39100.0,39.3605,39.4047,39.2975,39.3731,39100.0
2006-04-05 12:15:00,62.47,62.71,62.47,62.64,38600.0,39.3731,39.5244,39.3731,39.4803,38600.0
2006-04-05 12:20:00,62.68,62.74,62.64,62.65,17700.0,39.5055,39.5433,39.4803,39.4866,17700.0
2006-04-05 12:25:00,62.64,62.64,62.49,62.54,12800.0,39.4803,39.4803,39.3857,39.4173,12800.0
2006-04-05 12:30:00,62.54,62.65,62.54,62.62,8000.0,39.4173,39.4866,39.4173,39.4677,8000.0
2006-04-05 12:35:00,62.65,62.65,62.45,62.5,15300.0,39.4866,39.4866,39.3605,39.392,15300.0
2006-04-05 12:40:00,62.5,62.52,62.42,62.52,13400.0,39.392,39.4047,39.3416,39.4047,13400.0
2006-04-05 12:45:00,62.52,62.66,62.5,62.55,21400.0,39.4047,39.4929,39.392,39.4236,21400.0
2006-04-05 12:50:00,62.55,62.66,62.51,62.59,27500.0,39.4236,39.4929,39.3984,39.4488,27500.0
2006-04-05 12:55:00,62.59,62.67,62.55,62.55,36500.0,39.4488,39.4992,39.4236,39.4236,36500.0
2006-04-05 13:00:00,62.56,62.67,62.56,62.66,23700.0,39.4299,39.4992,39.4299,39.4929,23700.0
2006-04-05 13:05:00,62.66,62.7,62.48,62.5,38300.0,39.4929,39.5181,39.3794,39.392,38300.0
2006-04-05 13:10:00,62.5,62.58,62.49,62.53,18300.0,39.392,39.4425,39.3857,39.411,18300.0
2006-04-05 13:15:00,62.55,62.6,62.53,62.58,16700.0,39.4236,39.4551,39.411,39.4425,16700.0
2006-04-05 13:20:00,62.58,62.7,62.58,62.65,16400.0,39.4425,39.5181,39.4425,39.4866,16400.0
2006-04-05 13:25:00,62.64,62.71,62.62,62.71,17800.0,39.4803,39.5244,39.4677,39.5244,17800.0
2006-04-05 13:30:00,62.7,62.74,62.66,62.74,14900.0,39.5181,39.5433,39.4929,39.5433,14900.0
2006-04-05 13:35:00,62.74,62.77,62.72,62.77,34600.0,39.5433,39.5622,39.5307,39.5622,34600.0
2006-04-05 13:40:00,62.77,62.82,62.75,62.8,21600.0,39.5622,39.5937,39.5496,39.5811,21600.0
2006-04-05 13:45:00,62.81,62.81,62.71,62.71,18800.0,39.5874,39.5874,39.5244,39.5244,18800.0
2006-04-05 13:50:00,62.72,62.79,62.67,62.78,34600.0,39.5307,39.5748,39.4992,39.5685,34600.0
2006-04-05 13:55:00,62.77,62.77,62.64,62.64,16300.0,39.5622,39.5622,39.4803,39.4803,16300.0
2006-04-05 14:00:00,62.64,62.65,62.52,62.52,22500.0,39.4803,39.4866,39.4047,39.4047,22500.0
2006-04-05 14:05:00,62.47,62.58,62.43,62.54,15600.0,39.3731,39.4425,39.3479,39.4173,15600.0
2006-04-05 14:10:00,62.54,62.8,62.51,62.76,36400.0,39.4173,39.5811,39.3984,39.5559,36400.0
2006-04-05 14:15:00,62.76,62.8,62.73,62.73,19300.0,39.5559,39.5811,39.537,39.537,19300.0
2006-04-05 14:20:00,62.72,62.74,62.68,62.71,16900.0,39.5307,39.5433,39.5055,39.5244,16900.0
2006-04-05 14:25:00,62.69,62.73,62.62,62.62,18700.0,39.5118,39.537,39.4677,39.4677,18700.0
2006-04-05 14:30:00,62.62,62.7,62.61,62.61,18200.0,39.4677,39.5181,39.4614,39.4614,18200.0
2006-04-05 14:35:00,62.61,62.66,62.61,62.63,5500.0,39.4614,39.4929,39.4614,39.474,5500.0
2006-04-05 14:40:00,62.63,62.74,62.62,62.73,14700.0,39.474,39.5433,39.4677,39.537,14700.0
2006-04-05 14:45:00,62.73,62.8,62.73,62.75,14600.0,39.537,39.5811,39.537,39.5496,14600.0
2006-04-05 14:50:00,62.75,62.77,62.69,62.73,12500.0,39.5496,39.5622,39.5118,39.537,12500.0
2006-04-05 14:55:00,62.74,62.74,62.67,62.73,17000.0,39.5433,39.5433,39.4992,39.537,17000.0
2006-04-05 15:00:00,62.74,62.74,62.6,62.65,26500.0,39.5433,39.5433,39.4551,39.4866,26500.0
2006-04-05 15:05:00,62.63,62.67,62.58,62.59,13700.0,39.474,39.4992,39.4425,39.4488,13700.0
2006-04-05 15:10:00,62.59,62.64,62.54,62.55,35400.0,39.4488,39.4803,39.4173,39.4236,35400.0
2006-04-05 15:15:00,62.55,62.58,62.49,62.56,25000.0,39.4236,39.4425,39.3857,39.4299,25000.0
2006-04-05 15:20:00,62.56,62.67,62.52,62.52,36000.0,39.4299,39.4992,39.4047,39.4047,36000.0
2006-04-05 15:25:00,62.53,62.63,62.52,62.58,35100.0,39.411,39.474,39.4047,39.4425,35100.0
2006-04-05 15:30:00,62.55,62.68,62.55,62.56,50400.0,39.4236,39.5055,39.4236,39.4299,50400.0
2006-04-05 15:35:00,62.56,62.67,62.55,62.63,23400.0,39.4299,39.4992,39.4236,39.474,23400.0
2006-04-05 15:40:00,62.62,62.7,62.61,62.67,27400.0,39.4677,39.5181,39.4614,39.4992,27400.0
2006-04-05 15:45:00,62.67,62.67,62.61,62.62,30200.0,39.4992,39.4992,39.4614,39.4677,30200.0
2006-04-05 15:50:00,62.62,62.63,62.55,62.56,39200.0,39.4677,39.474,39.4236,39.4299,39200.0
2006-04-05 15:55:00,62.56,62.57,62.54,62.54,59200.0,39.4299,39.4362,39.4173,39.4173,59200.0
2006-04-06 09:30:00,62.8,62.8,62.71,62.77,95200.0,39.5811,39.5811,39.5244,39.5622,95200.0
2006-04-06 09:35:00,62.77,62.95,62.55,62.83,65000.0,39.5622,39.6757,39.4236,39.6,65000.0
2006-04-06 09:40:00,62.84,62.89,62.7,62.75,60100.0,39.6063,39.6379,39.5181,39.5496,60100.0
2006-04-06 09:45:00,62.75,63.0,62.75,62.99,77000.0,39.5496,39.7072,39.5496,39.7009,77000.0
2006-04-06 09:50:00,62.99,63.01,62.84,62.93,67200.0,39.7009,39.7135,39.6063,39.6631,67200.0
2006-04-06 09:55:00,63.0,63.08,62.9,63.08,68300.0,39.7072,39.7576,39.6442,39.7576,68300.0
2006-04-06 10:00:00,63.04,63.04,62.81,62.82,47100.0,39.7324,39.7324,39.5874,39.5937,47100.0
2006-04-06 10:05:00,62.82,62.89,62.67,62.7,34400.0,39.5937,39.6379,39.4992,39.5181,34400.0
2006-04-06 10:10:00,62.7,62.7,62.36,62.41,74400.0,39.5181,39.5181,39.3038,39.3353,74400.0
2006-04-06 10:15:00,62.38,62.41,62.11,62.18,84000.0,39.3164,39.3353,39.1462,39.1904,84000.0
2006-04-06 10:20:00,62.22,62.41,62.21,62.3,30600.0,39.2156,39.3353,39.2093,39.266,30600.0
2006-04-06 10:25:00,62.32,62.32,62.18,62.27,34700.0,39.2786,39.2786,39.1904,39.2471,34700.0
2006-04-06 10:30:00,62.23,62.24,61.5,61.87,143100.0,39.2219,39.2282,38.7618,38.995,143100.0
2006-04-06 10:35:00,61.83,61.98,61.81,61.95,95800.0,38.9698,39.0643,38.9572,39.0454,95800.0
2006-04-06 10:40:00,61.95,62.05,61.65,61.81,124900.0,39.0454,39.1084,38.8563,38.9572,124900.0
2006-04-06 10:45:00,61.8,62.02,61.5,61.98,67400.0,38.9509,39.0895,38.7618,39.0643,67400.0
2006-04-06 10:50:00,61.98,62.09,61.92,61.94,87600.0,39.0643,39.1336,39.0265,39.0391,87600.0
2006-04-06 10:55:00,61.94,61.98,61.77,61.85,63100.0,39.0391,39.0643,38.932,38.9824,63100.0
2006-04-06 11:00:00,61.85,62.26,61.81,62.22,125400.0,38.9824,39.2408,38.9572,39.2156,125400.0
2006-04-06 11:05:00,62.19,62.21,61.96,61.99,43800.0,39.1967,39.2093,39.0517,39.0706,43800.0
2006-04-06 11:10:00,62.0,62.07,61.97,61.97,103400.0,39.0769,39.121,39.058,39.058,103400.0
2006-04-06 11:15:00,61.97,61.97,61.87,61.93,48500.0,39.058,39.058,38.995,39.0328,48500.0
2006-04-06 11:20:00,61.93,61.97,61.82,61.82,39300.0,39.0328,39.058,38.9635,38.9635,39300.0
2006-04-06 11:25:00,61.82,61.82,61.72,61.8,62500.0,38.9635,38.9635,38.9004,38.9509,62500.0
2006-04-06 11:30:00,61.8,61.8,61.71,61.72,54000.0,38.9509,38.9509,38.8941,38.9004,54000.0
2006-04-06 11:35:00,61.7,61.71,61.6,61.66,53100.0,38.8878,38.8941,38.8248,38.8626,53100.0
2006-04-06 11:40:00,61.67,61.72,61.63,61.63,41900.0,38.8689,38.9004,38.8437,38.8437,41900.0
2006-04-06 11:45:00,61.63,61.65,61.4,61.44,37200.0,38.8437,38.8563,38.6987,38.724,37200.0
2006-04-06 11:50:00,61.44,61.45,61.31,61.4,57000.0,38.724,38.7303,38.642,38.6987,57000.0
2006-04-06 11:55:00,61.44,61.46,61.21,61.22,47600.0,38.724,38.7366,38.579,38.5853,47600.0
2006-04-06 12:00:00,61.22,61.44,61.21,61.44,38500.0,38.5853,38.724,38.579,38.724,38500.0
2006-04-06 12:05:00,61.44,61.58,61.42,61.5,34900.0,38.724,38.8122,38.7114,38.7618,34900.0
2006-04-06 12:10:00,61.5,61.75,61.5,61.74,30800.0,38.7618,38.9193,38.7618,38.913,30800.0
2006-04-06 12:15:00,61.74,61.76,61.52,61.52,34700.0,38.913,38.9256,38.7744,38.7744,34700.0
2006-04-06 12:20:00,61.52,61.6,61.3,61.36,48700.0,38.7744,38.8248,38.6357,38.6735,48700.0
2006-04-06 12:25:00,61.34,61.34,61.05,61.17,42300.0,38.6609,38.6609,38.4782,38.5538,42300.0
2006-04-06 12:30:00,61.16,61.3,61.09,61.15,81900.0,38.5475,38.6357,38.5034,38.5412,81900.0
2006-04-06 12:35:00,61.18,61.37,61.18,61.36,48700.0,38.5601,38.6798,38.5601,38.6735,48700.0
2006-04-06 12:40:00,61.33,61.58,61.33,61.58,29800.0,38.6546,38.8122,38.6546,38.8122,29800.0
2006-04-06 12:45:00,61.6,61.8,61.6,61.77,62700.0,38.8248,38.9509,38.8248,38.932,62700.0
2006-04-06 12:50:00,61.76,61.82,61.64,61.68,23600.0,38.9256,38.9635,38.85,38.8752,23600.0
2006-04-06 12:55:00,61.67,61.67,61.54,61.61,19200.0,38.8689,38.8689,38.787,38.8311,19200.0
2006-04-06 13:00:00,61.63,61.67,61.57,61.57,8500.0,38.8437,38.8689,38.8059,38.8059,8500.0
2006-04-06 13:05:00,61.51,61.51,61.4,61.44,18300.0,38.7681,38.7681,38.6987,38.724,18300.0
2006-04-06 13:10:00,61.43,61.48,61.36,61.38,18900.0,38.7177,38.7492,38.6735,38.6861,18900.0
2006-04-06 13:15:00,61.38,61.51,61.34,61.49,19600.0,38.6861,38.7681,38.6609,38.7555,19600.0
2006-04-06 13:20:00,61.51,61.64,61.46,61.46,20100.0,38.7681,38.85,38.7366,38.7366,20100.0
2006-04-06 13:25:00,61.44,61.45,61.41,61.43,18600.0,38.724,38.7303,38.7051,38.7177,18600.0
2006-04-06 13:30:00,61.42,61.49,61.4,61.49,13400.0,38.7114,38.7555,38.6987,38.7555,13400.0
2006-04-06 13:35:00,61.5,61.6,61.47,61.6,20300.0,38.7618,38.8248,38.7429,38.8248,20300.0
2006-04-06 13:40:00,61.6,61.6,61.5,61.54,38900.0,38.8248,38.8248,38.7618,38.787,38900.0
2006-04-06 13:45:00,61.55,61.59,61.47,61.49,46200.0,38.7933,38.8185,38.7429,38.7555,46200.0
2006-04-06 13:50:00,61.49,61.57,61.39,61.55,21100.0,38.7555,38.8059,38.6924,38.7933,21100.0
2006-04-06 13:55:00,61.55,61.6,61.51,61.53,30300.0,38.7933,38.8248,38.7681,38.7807,30300.0
2006-04-06 14:00:00,61.54,61.6,61.45,61.5,30100.0,38.787,38.8248,38.7303,38.7618,30100.0
2006-04-06 14:05:00,61.5,61.61,61.5,61.6,28000.0,38.7618,38.8311,38.7618,38.8248,28000.0
2006-04-06 14:10:00,61.61,61.74,61.6,61.67,57100.0,38.8311,38.913,38.8248,38.8689,57100.0
2006-04-06 14:15:00,61.68,61.72,61.63,61.67,36600.0,38.8752,38.9004,38.8437,38.8689,36600.0
2006-04-06 14:20:00,61.67,61.7,61.64,61.65,25500.0,38.8689,38.8878,38.85,38.8563,25500.0
2006-04-06 14:25:00,61.65,61.87,61.65,61.7,26200.0,38.8563,38.995,38.8563,38.8878,26200.0
2006-04-06 14:30:00,61.67,61.68,61.59,61.61,28100.0,38.8689,38.8752,38.8185,38.8311,28100.0
2006-04-06 14:35:00,61.61,61.76,61.6,61.73,28500.0,38.8311,38.9256,38.8248,38.9067,28500.0
2006-04-06 14:40:00,61.73,61.76,61.7,61.7,13900.0,38.9067,38.9256,38.8878,38.8878,13900.0
2006-04-06 14:45:00,61.7,61.71,61.63,61.65,29700.0,38.8878,38.8941,38.8437,38.8563,29700.0
2006-04-06 14:50:00,61.65,61.7,61.65,61.69,18600.0,38.8563,38.8878,38.8563,38.8815,18600.0
2006-04-06 14:55:00,61.69,61.69,61.65,61.66,29400.0,38.8815,38.8815,38.8563,38.8626,29400.0
2006-04-06 15:00:00,61.66,61.69,61.58,61.68,38100.0,38.8626,38.8815,38.8122,38.8752,38100.0
2006-04-06 15:05:00,61.68,61.95,61.68,61.93,69800.0,38.8752,39.0454,38.8752,39.0328,69800.0
2006-04-06 15:10:00,61.92,62.1,61.83,61.83,58900.0,39.0265,39.1399,38.9698,38.9698,58900.0
2006-04-06 15:15:00,61.85,61.85,61.63,61.63,43400.0,38.9824,38.9824,38.8437,38.8437,43400.0
2006-04-06 15:20:00,61.64,61.7,61.61,61.7,38300.0,38.85,38.8878,38.8311,38.8878,38300.0
2006-04-06 15:25:00,61.7,61.76,61.66,61.73,57600.0,38.8878,38.9256,38.8626,38.9067,57600.0
2006-04-06 15:30:00,61.73,61.73,61.62,61.7,39000.0,38.9067,38.9067,38.8374,38.8878,39000.0
2006-04-06 15:35:00,61.7,61.77,61.56,61.56,40500.0,38.8878,38.932,38.7996,38.7996,40500.0
2006-04-06 15:40:00,61.56,61.65,61.56,61.64,44800.0,38.7996,38.8563,38.7996,38.85,44800.0
2006-04-06 15:45:00,61.64,61.72,61.61,61.62,86400.0,38.85,38.9004,38.8311,38.8374,86400.0
2006-04-06 15:50:00,61.62,61.66,61.58,61.6,58000.0,38.8374,38.8626,38.8122,38.8248,58000.0
2006-04-06 15:55:00,61.6,61.64,61.59,61.61,62200.0,38.8248,38.85,38.8185,38.8311,62200.0
2006-04-07 09:30:00,60.95,60.99,60.91,60.99,60600.0,38.4151,38.4403,38.3899,38.4403,60600.0
2006-04-07 09:35:00,60.99,61.15,60.85,60.94,39500.0,38.4403,38.5412,38.3521,38.4088,39500.0
2006-04-07 09:40:00,60.94,61.01,60.63,60.67,61400.0,38.4088,38.4529,38.2134,38.2387,61400.0
2006-04-07 09:45:00,60.68,60.75,60.51,60.63,113200.0,38.245,38.2891,38.1378,38.2134,113200.0
2006-04-07 09:50:00,60.64,60.64,60.35,60.37,98800.0,38.2197,38.2197,38.037,38.0496,98800.0
2006-04-07 09:55:00,60.37,60.38,60.17,60.18,85200.0,38.0496,38.0559,37.9235,37.9298,85200.0
2006-04-07 10:00:00,60.18,60.23,60.12,60.21,97700.0,37.9298,37.9613,37.892,37.9487,97700.0
2006-04-07 10:05:00,60.21,60.22,60.08,60.11,86700.0,37.9487,37.955,37.8668,37.8857,86700.0
2006-04-07 10:10:00,60.11,60.11,59.82,59.85,129400.0,37.8857,37.8857,37.7029,37.7218,129400.0
2006-04-07 10:15:00,59.84,59.85,59.52,59.68,123000.0,37.7155,37.7218,37.5138,37.6147,123000.0
2006-04-07 10:20:00,59.68,59.84,59.6,59.77,110300.0,37.6147,37.7155,37.5643,37.6714,110300.0
2006-04-07 10:25:00,59.76,59.76,59.42,59.46,151300.0,37.6651,37.6651,37.4508,37.476,151300.0
2006-04-07 10:30:00,59.46,59.5,59.16,59.33,184400.0,37.476,37.5012,37.2869,37.3941,184400.0
2006-04-07 10:35:00,59.49,59.77,59.31,59.68,135500.0,37.4949,37.6714,37.3815,37.6147,135500.0
2006-04-07 10:40:00,59.68,59.79,59.59,59.73,76400.0,37.6147,37.684,37.558,37.6462,76400.0
2006-04-07 10:45:00,59.76,59.77,59.63,59.74,57900.0,37.6651,37.6714,37.5832,37.6525,57900.0
2006-04-07 10:50:00,59.73,59.96,59.67,59.96,63300.0,37.6462,37.7912,37.6084,37.7912,63300.0
2006-04-07 10:55:00,59.9,59.97,59.85,59.88,61800.0,37.7533,37.7975,37.7218,37.7407,61800.0
2006-04-07 11:00:00,59.88,59.88,59.81,59.86,84800.0,37.7407,37.7407,37.6966,37.7281,84800.0
2006-04-07 11:05:00,59.86,59.96,59.77,59.96,63800.0,37.7281,37.7912,37.6714,37.7912,63800.0
2006-04-07 11:10:00,59.96,59.96,59.83,59.85,65000.0,37.7912,37.7912,37.7092,37.7218,65000.0
2006-04-07 11:15:00,59.86,59.98,59.86,59.97,40200.0,37.7281,37.8038,37.7281,37.7975,40200.0
2006-04-07 11:20:00,59.97,60.15,59.96,60.1,47900.0,37.7975,37.9109,37.7912,37.8794,47900.0
2006-04-07 11:25:00,60.11,60.2,60.09,60.2,62200.0,37.8857,37.9424,37.8731,37.9424,62200.0
2006-04-07 11:30:00,60.2,60.3,60.16,60.16,103900.0,37.9424,38.0054,37.9172,37.9172,103900.0
2006-04-07 11:35:00,60.15,60.17,59.99,60.0,85900.0,37.9109,37.9235,37.8101,37.8164,85900.0
2006-04-07 11:40:00,60.0,60.04,59.95,59.96,38000.0,37.8164,37.8416,37.7849,37.7912,38000.0
2006-04-07 11:45:00,59.96,60.0,59.9,59.96,49200.0,37.7912,37.8164,37.7533,37.7912,49200.0
2006-04-07 11:50:00,59.96,59.97,59.85,59.87,37900.0,37.7912,37.7975,37.7218,37.7344,37900.0
2006-04-07 11:55:00,59.84,59.97,59.79,59.92,28800.0,37.7155,37.7975,37.684,37.7659,28800.0
2006-04-07 12:00:00,59.91,59.98,59.9,59.94,16900.0,37.7596,37.8038,37.7533,37.7786,16900.0
2006-04-07 12:05:00,59.95,59.98,59.85,59.92,17400.0,37.7849,37.8038,37.7218,37.7659,17400.0
2006-04-07 12:10:00,59.9,59.93,59.79,59.82,21700.0,37.7533,37.7722,37.684,37.7029,21700.0
2006-04-07 12:15:00,59.84,59.96,59.8,59.95,18700.0,37.7155,37.7912,37.6903,37.7849,18700.0
2006-04-07 12:20:00,60.0,60.13,59.97,60.13,43200.0,37.8164,37.8983,37.7975,37.8983,43200.0
2006-04-07 12:25:00,60.14,60.25,60.1,60.18,21200.0,37.9046,37.9739,37.8794,37.9298,21200.0
2006-04-07 12:30:00,60.18,60.24,60.14,60.24,27500.0,37.9298,37.9676,37.9046,37.9676,27500.0
2006-04-07 12:35:00,60.24,60.27,60.1,60.15,27900.0,37.9676,37.9865,37.8794,37.9109,27900.0
2006-04-07 12:40:00,60.14,60.19,60.01,60.17,27300.0,37.9046,37.9361,37.8227,37.9235,27300.0
2006-04-07 12:45:00,60.19,60.24,60.19,60.24,21800.0,37.9361,37.9676,37.9361,37.9676,21800.0
2006-04-07 12:50:00,60.23,60.25,60.18,60.18,14000.0,37.9613,37.9739,37.9298,37.9298,14000.0
2006-04-07 12:55:00,60.19,60.19,60.06,60.06,13600.0,37.9361,37.9361,37.8542,37.8542,13600.0
2006-04-07 13:00:00,60.06,60.06,59.79,59.87,26400.0,37.8542,37.8542,37.684,37.7344,26400.0
2006-04-07 13:05:00,59.87,60.2,59.87,60.17,25200.0,37.7344,37.9424,37.7344,37.9235,25200.0
2006-04-07 13:10:00,60.17,60.18,60.11,60.17,22000.0,37.9235,37.9298,37.8857,37.9235,22000.0
2006-04-07 13:15:00,60.17,60.21,60.12,60.17,39000.0,37.9235,37.9487,37.892,37.9235,39000.0
2006-04-07 13:20:00,60.17,60.17,60.07,60.13,31300.0,37.9235,37.9235,37.8605,37.8983,31300.0
2006-04-07 13:25:00,60.1,60.28,60.1,60.28,48700.0,37.8794,37.9928,37.8794,37.9928,48700.0
2006-04-07 13:30:00,60.27,60.27,60.12,60.13,34800.0,37.9865,37.9865,37.892,37.8983,34800.0
2006-04-07 13:35:00,60.13,60.22,59.94,59.97,52000.0,37.8983,37.955,37.7786,37.7975,52000.0
2006-04-07 13:40:00,59.95,59.96,59.8,59.8,56700.0,37.7849,37.7912,37.6903,37.6903,56700.0
2006-04-07 13:45:00,59.81,59.81,59.68,59.69,87500.0,37.6966,37.6966,37.6147,37.621,87500.0
2006-04-07 13:50:00,59.66,59.79,59.55,59.71,111200.0,37.6021,37.684,37.5327,37.6336,111200.0
2006-04-07 13:55:00,59.7,59.96,59.63,59.96,83100.0,37.6273,37.7912,37.5832,37.7912,83100.0
2006-04-07 14:00:00,59.95,60.23,59.91,60.23,55100.0,37.7849,37.9613,37.7596,37.9613,55100.0
2006-04-07 14:05:00,60.23,60.34,60.17,60.3,63500.0,37.9613,38.0307,37.9235,38.0054,63500.0
2006-04-07 14:10:00,60.3,60.37,60.26,60.29,45500.0,38.0054,38.0496,37.9802,37.9991,45500.0
2006-04-07 14:15:00,60.28,60.6,60.28,60.44,50100.0,37.9928,38.1945,37.9928,38.0937,50100.0
2006-04-07 14:20:00,60.42,60.45,60.26,60.32,36700.0,38.0811,38.1,37.9802,38.0181,36700.0
2006-04-07 14:25:00,60.32,60.35,60.21,60.26,36500.0,38.0181,38.037,37.9487,37.9802,36500.0
2006-04-07 14:30:00,60.25,60.39,60.25,60.32,24700.0,37.9739,38.0622,37.9739,38.0181,24700.0
2006-04-07 14:35:00,60.31,60.34,60.24,60.28,24800.0,38.0118,38.0307,37.9676,37.9928,24800.0
2006-04-07 14:40:00,60.28,60.4,60.28,60.37,24600.0,37.9928,38.0685,37.9928,38.0496,24600.0
2006-04-07 14:45:00,60.36,60.36,60.27,60.3,36700.0,38.0433,38.0433,37.9865,38.0054,36700.0
2006-04-07 14:50:00,60.3,60.35,60.26,60.27,31200.0,38.0054,38.037,37.9802,37.9865,31200.0
2006-04-07 14:55:00,60.27,60.33,60.26,60.27,30000.0,37.9865,38.0244,37.9802,37.9865,30000.0
2006-04-07 15:00:00,60.28,60.29,60.18,60.22,21100.0,37.9928,37.9991,37.9298,37.955,21100.0
2006-04-07 15:05:00,60.22,60.24,60.15,60.16,28200.0,37.955,37.9676,37.9109,37.9172,28200.0
2006-04-07 15:10:00,60.15,60.24,60.14,60.23,20900.0,37.9109,37.9676,37.9046,37.9613,20900.0
2006-04-07 15:15:00,60.23,60.24,59.92,59.97,80900.0,37.9613,37.9676,37.7659,37.7975,80900.0
2006-04-07 15:20:00,59.95,59.97,59.79,59.91,93600.0,37.7849,37.7975,37.684,37.7596,93600.0
2006-04-07 15:25:00,59.91,59.94,59.88,59.89,38900.0,37.7596,37.7786,37.7407,37.747,38900.0
2006-04-07 15:30:00,59.88,59.91,59.85,59.88,58100.0,37.7407,37.7596,37.7218,37.7407,58100.0
2006-04-07 15:35:00,59.88,59.89,59.81,59.88,67000.0,37.7407,37.747,37.6966,37.7407,67000.0
2006-04-07 15:40:00,59.89,59.98,59.83,59.95,78900.0,37.747,37.8038,37.7092,37.7849,78900.0
2006-04-07 15:45:00,59.94,60.02,59.91,60.02,82800.0,37.7786,37.829,37.7596,37.829,82800.0
2006-04-07 15:50:00,60.02,60.1,59.91,59.93,181200.0,37.829,37.8794,37.7596,37.7722,181200.0
2006-04-07 15:55:00,59.92,59.94,59.81,59.87,95300.0,37.7659,37.7786,37.6966,37.7344,95300.0
2006-04-10 09:30:00,60.99,60.99,60.39,60.65,92600.0,38.4403,38.4403,38.0622,38.226,92600.0
2006-04-10 09:35:00,60.63,60.99,60.63,60.85,60400.0,38.2134,38.4403,38.2134,38.3521,60400.0
2006-04-10 09:40:00,60.85,60.9,60.7,60.74,48200.0,38.3521,38.3836,38.2576,38.2828,48200.0
2006-04-10 09:45:00,60.73,60.74,60.66,60.71,47300.0,38.2765,38.2828,38.2323,38.2639,47300.0
2006-04-10 09:50:00,60.71,60.78,60.66,60.74,71500.0,38.2639,38.308,38.2323,38.2828,71500.0
2006-04-10 09:55:00,60.74,60.75,60.69,60.71,48400.0,38.2828,38.2891,38.2513,38.2639,48400.0
2006-04-10 10:00:00,60.73,60.79,60.59,60.63,57800.0,38.2765,38.3143,38.1882,38.2134,57800.0
2006-04-10 10:05:00,60.66,60.8,60.62,60.62,51700.0,38.2323,38.3206,38.2071,38.2071,51700.0
2006-04-10 10:10:00,60.62,60.76,60.6,60.65,40900.0,38.2071,38.2954,38.1945,38.226,40900.0
2006-04-10 10:15:00,60.61,60.73,60.61,60.71,51900.0,38.2008,38.2765,38.2008,38.2639,51900.0
2006-04-10 10:20:00,60.75,60.79,60.6,60.77,47100.0,38.2891,38.3143,38.1945,38.3017,47100.0
2006-04-10 10:25:00,60.79,60.86,60.73,60.82,65300.0,38.3143,38.3584,38.2765,38.3332,65300.0
2006-04-10 10:30:00,60.81,61.0,60.64,60.7,106400.0,38.3269,38.4466,38.2197,38.2576,106400.0
2006-04-10 10:35:00,60.71,60.78,60.71,60.75,64300.0,38.2639,38.308,38.2639,38.2891,64300.0
2006-04-10 10:40:00,60.73,60.75,60.63,60.63,39900.0,38.2765,38.2891,38.2134,38.2134,39900.0
2006-04-10 10:45:00,60.63,60.68,60.6,60.68,47400.0,38.2134,38.245,38.1945,38.245,47400.0
2006-04-10 10:50:00,60.68,60.71,60.5,60.51,35500.0,38.245,38.2639,38.1315,38.1378,35500.0
2006-04-10 10:55:00,60.5,60.58,60.36,60.57,58800.0,38.1315,38.1819,38.0433,38.1756,58800.0
2006-04-10 11:00:00,60.55,60.72,60.5,60.56,57300.0,38.163,38.2702,38.1315,38.1693,57300.0
2006-04-10 11:05:00,60.53,60.75,60.42,60.7,71000.0,38.1504,38.2891,38.0811,38.2576,71000.0
2006-04-10 11:10:00,60.72,60.98,60.7,60.98,50700.0,38.2702,38.434,38.2576,38.434,50700.0
2006-04-10 11:15:00,60.96,60.96,60.88,60.9,38400.0,38.4214,38.4214,38.371,38.3836,38400.0
2006-04-10 11:20:00,60.91,60.97,60.9,60.95,43200.0,38.3899,38.4277,38.3836,38.4151,43200.0
2006-04-10 11:25:00,60.95,61.13,60.94,61.12,33600.0,38.4151,38.5286,38.4088,38.5223,33600.0
2006-04-10 11:30:00,61.12,61.12,60.97,61.02,41500.0,38.5223,38.5223,38.4277,38.4592,41500.0
2006-04-10 11:35:00,61.03,61.05,60.97,60.99,28700.0,38.4655,38.4782,38.4277,38.4403,28700.0
2006-04-10 11:40:00,60.99,61.05,60.99,61.0,35200.0,38.4403,38.4782,38.4403,38.4466,35200.0
2006-04-10 11:45:00,61.01,61.06,61.0,61.05,44300.0,38.4529,38.4845,38.4466,38.4782,44300.0
2006-04-10 11:50:00,61.07,61.16,61.06,61.1,51100.0,38.4908,38.5475,38.4845,38.5097,51100.0
2006-04-10 11:55:00,61.1,61.14,61.1,61.12,27200.0,38.5097,38.5349,38.5097,38.5223,27200.0
2006-04-10 12:00:00,61.12,61.19,61.11,61.14,27900.0,38.5223,38.5664,38.516,38.5349,27900.0
2006-04-10 12:05:00,61.14,61.18,61.12,61.18,16500.0,38.5349,38.5601,38.5223,38.5601,16500.0
2006-04-10 12:10:00,61.18,61.37,61.18,61.37,45200.0,38.5601,38.6798,38.5601,38.6798,45200.0
2006-04-10 12:15:00,61.37,61.4,61.34,61.36,29900.0,38.6798,38.6987,38.6609,38.6735,29900.0
2006-04-10 12:20:00,61.38,61.47,61.38,61.47,48400.0,38.6861,38.7429,38.6861,38.7429,48400.0
2006-04-10 12:25:00,61.46,61.55,61.46,61.52,54300.0,38.7366,38.7933,38.7366,38.7744,54300.0
2006-04-10 12:30:00,61.5,61.57,61.5,61.52,40200.0,38.7618,38.8059,38.7618,38.7744,40200.0
2006-04-10 12:35:00,61.52,61.52,61.44,61.44,40900.0,38.7744,38.7744,38.724,38.724,40900.0
2006-04-10 12:40:00,61.44,61.47,61.4,61.4,24200.0,38.724,38.7429,38.6987,38.6987,24200.0
2006-04-10 12:45:00,61.4,61.42,61.34,61.34,30400.0,38.6987,38.7114,38.6609,38.6609,30400.0
2006-04-10 12:50:00,61.34,61.34,61.24,61.24,14800.0,38.6609,38.6609,38.5979,38.5979,14800.0
2006-04-10 12:55:00,61.25,61.32,61.24,61.3,15800.0,38.6042,38.6483,38.5979,38.6357,15800.0
2006-04-10 13:00:00,61.29,61.42,61.29,61.39,26300.0,38.6294,38.7114,38.6294,38.6924,26300.0
2006-04-10 13:05:00,61.39,61.4,61.35,61.39,19000.0,38.6924,38.6987,38.6672,38.6924,19000.0
2006-04-10 13:10:00,61.39,61.41,61.37,61.37,17000.0,38.6924,38.7051,38.6798,38.6798,17000.0
2006-04-10 13:15:00,61.35,61.37,61.29,61.37,33300.0,38.6672,38.6798,38.6294,38.6798,33300.0
2006-04-10 13:20:00,61.33,61.43,61.33,61.43,26600.0,38.6546,38.7177,38.6546,38.7177,26600.0
2006-04-10 13:25:00,61.41,61.7,61.41,61.66,31900.0,38.7051,38.8878,38.7051,38.8626,31900.0
2006-04-10 13:30:00,61.65,61.68,61.61,61.61,29400.0,38.8563,38.8752,38.8311,38.8311,29400.0
2006-04-10 13:35:00,61.61,61.63,61.57,61.59,26100.0,38.8311,38.8437,38.8059,38.8185,26100.0
2006-04-10 13:40:00,61.59,61.6,61.5,61.51,26000.0,38.8185,38.8248,38.7618,38.7681,26000.0
2006-04-10 13:45:00,61.5,61.51,61.47,61.5,42600.0,38.7618,38.7681,38.7429,38.7618,42600.0
2006-04-10 13:50:00,61.5,61.56,61.49,61.55,64800.0,38.7618,38.7996,38.7555,38.7933,64800.0
2006-04-10 13:55:00,61.55,61.56,61.52,61.53,38700.0,38.7933,38.7996,38.7744,38.7807,38700.0
2006-04-10 14:00:00,61.53,61.59,61.5,61.54,47000.0,38.7807,38.8185,38.7618,38.787,47000.0
2006-04-10 14:05:00,61.5,61.68,61.5,61.64,24800.0,38.7618,38.8752,38.7618,38.85,24800.0
2006-04-10 14:10:00,61.65,61.69,61.61,61.61,24200.0,38.8563,38.8815,38.8311,38.8311,24200.0
2006-04-10 14:15:00,61.61,61.75,61.59,61.68,22600.0,38.8311,38.9193,38.8185,38.8752,22600.0
2006-04-10 14:20:00,61.68,61.8,61.67,61.75,26300.0,38.8752,38.9509,38.8689,38.9193,26300.0
2006-04-10 14:25:00,61.74,61.77,61.6,61.68,32000.0,38.913,38.932,38.8248,38.8752,32000.0
2006-04-10 14:30:00,61.66,61.8,61.64,61.8,47800.0,38.8626,38.9509,38.85,38.9509,47800.0
2006-04-10 14:35:00,61.8,61.8,61.6,61.62,28500.0,38.9509,38.9509,38.8248,38.8374,28500.0
2006-04-10 14:40:00,61.63,61.63,61.46,61.46,24800.0,38.8437,38.8437,38.7366,38.7366,24800.0
2006-04-10 14:45:00,61.45,61.51,61.4,61.41,26500.0,38.7303,38.7681,38.6987,38.7051,26500.0
2006-04-10 14:50:00,61.4,61.46,61.39,61.43,37100.0,38.6987,38.7366,38.6924,38.7177,37100.0
2006-04-10 14:55:00,61.44,61.49,61.35,61.44,28500.0,38.724,38.7555,38.6672,38.724,28500.0
2006-04-10 15:00:00,61.46,61.49,61.41,61.41,23100.0,38.7366,38.7555,38.7051,38.7051,23100.0
2006-04-10 15:05:00,61.4,61.52,61.36,61.4,34700.0,38.6987,38.7744,38.6735,38.6987,34700.0
2006-04-10 15:10:00,61.4,61.75,61.38,61.57,89900.0,38.6987,38.9193,38.6861,38.8059,89900.0
2006-04-10 15:15:00,61.56,61.56,61.24,61.27,52300.0,38.7996,38.7996,38.5979,38.6168,52300.0
2006-04-10 15:20:00,61.28,61.28,61.18,61.28,55300.0,38.6231,38.6231,38.5601,38.6231,55300.0
2006-04-10 15:25:00,61.28,61.37,61.27,61.27,36900.0,38.6231,38.6798,38.6168,38.6168,36900.0
2006-04-10 15:30:00,61.28,61.3,61.11,61.13,37500.0,38.6231,38.6357,38.516,38.5286,37500.0
2006-04-10 15:35:00,61.13,61.25,61.1,61.14,71700.0,38.5286,38.6042,38.5097,38.5349,71700.0
2006-04-10 15:40:00,61.14,61.14,61.07,61.12,41700.0,38.5349,38.5349,38.4908,38.5223,41700.0
2006-04-10 15:45:00,61.12,61.12,61.01,61.03,45900.0,38.5223,38.5223,38.4529,38.4655,45900.0
2006-04-10 15:50:00,61.03,61.06,61.0,61.06,110400.0,38.4655,38.4845,38.4466,38.4845,110400.0
2006-04-10 15:55:00,61.05,61.09,61.02,61.02,67100.0,38.4782,38.5034,38.4592,38.4592,67100.0
2006-04-11 09:30:00,61.76,61.89,61.61,61.85,72000.0,38.9256,39.0076,38.8311,38.9824,72000.0
2006-04-11 09:35:00,61.9,62.25,61.9,62.18,60400.0,39.0139,39.2345,39.0139,39.1904,60400.0
2006-04-11 09:40:00,62.19,62.27,62.02,62.12,38500.0,39.1967,39.2471,39.0895,39.1525,38500.0
2006-04-11 09:45:00,62.1,62.1,61.93,61.94,40200.0,39.1399,39.1399,39.0328,39.0391,40200.0
2006-04-11 09:50:00,61.95,62.12,61.94,62.07,35500.0,39.0454,39.1525,39.0391,39.121,35500.0
2006-04-11 09:55:00,62.08,62.2,62.04,62.04,30100.0,39.1273,39.203,39.1021,39.1021,30100.0
2006-04-11 10:00:00,62.05,62.05,61.85,61.94,59000.0,39.1084,39.1084,38.9824,39.0391,59000.0
2006-04-11 10:05:00,61.92,62.0,61.9,62.0,40900.0,39.0265,39.0769,39.0139,39.0769,40900.0
2006-04-11 10:10:00,61.97,62.03,61.95,62.03,24400.0,39.058,39.0958,39.0454,39.0958,24400.0
2006-04-11 10:15:00,62.02,62.07,61.95,61.95,25400.0,39.0895,39.121,39.0454,39.0454,25400.0
2006-04-11 10:20:00,62.0,62.03,61.6,61.61,69200.0,39.0769,39.0958,38.8248,38.8311,69200.0
2006-04-11 10:25:00,61.61,61.76,61.54,61.71,64700.0,38.8311,38.9256,38.787,38.8941,64700.0
2006-04-11 10:30:00,61.66,61.86,61.52,61.86,55500.0,38.8626,38.9887,38.7744,38.9887,55500.0
2006-04-11 10:35:00,61.85,61.91,61.8,61.89,45100.0,38.9824,39.0202,38.9509,39.0076,45100.0
2006-04-11 10:40:00,61.88,61.89,61.6,61.66,48600.0,39.0013,39.0076,38.8248,38.8626,48600.0
2006-04-11 10:45:00,61.64,61.92,61.64,61.81,44300.0,38.85,39.0265,38.85,38.9572,44300.0
2006-04-11 10:50:00,61.78,61.92,61.78,61.85,34900.0,38.9383,39.0265,38.9383,38.9824,34900.0
2006-04-11 10:55:00,61.84,61.84,61.46,61.47,44700.0,38.9761,38.9761,38.7366,38.7429,44700.0
2006-04-11 11:00:00,61.47,61.67,61.43,61.58,45100.0,38.7429,38.8689,38.7177,38.8122,45100.0
2006-04-11 11:05:00,61.58,61.61,61.45,61.45,35000.0,38.8122,38.8311,38.7303,38.7303,35000.0
2006-04-11 11:10:00,61.45,61.54,61.38,61.38,35400.0,38.7303,38.787,38.6861,38.6861,35400.0
2006-04-11 11:15:00,61.34,61.41,61.24,61.26,38900.0,38.6609,38.7051,38.5979,38.6105,38900.0
2006-04-11 11:20:00,61.25,61.44,61.25,61.38,32500.0,38.6042,38.724,38.6042,38.6861,32500.0
2006-04-11 11:25:00,61.37,61.37,61.0,61.06,44500.0,38.6798,38.6798,38.4466,38.4845,44500.0
2006-04-11 11:30:00,61.07,61.37,61.02,61.34,39100.0,38.4908,38.6798,38.4592,38.6609,39100.0
2006-04-11 11:35:00,61.33,61.33,61.2,61.22,28200.0,38.6546,38.6546,38.5727,38.5853,28200.0
2006-04-11 11:40:00,61.22,61.22,61.08,61.1,29400.0,38.5853,38.5853,38.4971,38.5097,29400.0
2006-04-11 11:45:00,61.13,61.19,61.05,61.1,35300.0,38.5286,38.5664,38.4782,38.5097,35300.0
2006-04-11 11:50:00,61.1,61.2,61.07,61.2,25100.0,38.5097,38.5727,38.4908,38.5727,25100.0
2006-04-11 11:55:00,61.19,61.28,61.15,61.16,21900.0,38.5664,38.6231,38.5412,38.5475,21900.0
2006-04-11 12:00:00,61.13,61.21,60.98,60.98,40500.0,38.5286,38.579,38.434,38.434,40500.0
2006-04-11 12:05:00,60.98,61.0,60.84,60.87,72700.0,38.434,38.4466,38.3458,38.3647,72700.0
2006-04-11 12:10:00,60.86,60.94,60.73,60.94,40900.0,38.3584,38.4088,38.2765,38.4088,40900.0
2006-04-11 12:15:00,60.94,61.02,60.93,60.96,26900.0,38.4088,38.4592,38.4025,38.4214,26900.0
2006-04-11 12:20:00,60.96,60.96,60.84,60.85,17400.0,38.4214,38.4214,38.3458,38.3521,17400.0
2006-04-11 12:25:00,60.86,61.23,60.85,61.21,39700.0,38.3584,38.5916,38.3521,38.579,39700.0
2006-04-11 12:30:00,61.2,61.34,61.2,61.27,22000.0,38.5727,38.6609,38.5727,38.6168,22000.0
2006-04-11 12:35:00,61.27,61.5,61.26,61.31,35800.0,38.6168,38.7618,38.6105,38.642,35800.0
2006-04-11 12:40:00,61.32,61.35,61.0,61.03,27500.0,38.6483,38.6672,38.4466,38.4655,27500.0
2006-04-11 12:45:00,61.01,61.03,60.95,60.96,39800.0,38.4529,38.4655,38.4151,38.4214,39800.0
2006-04-11 12:50:00,60.96,61.05,60.96,61.03,28300.0,38.4214,38.4782,38.4214,38.4655,28300.0
2006-04-11 12:55:00,61.03,61.2,61.03,61.15,30500.0,38.4655,38.5727,38.4655,38.5412,30500.0
2006-04-11 13:00:00,61.11,61.25,61.06,61.23,24900.0,38.516,38.6042,38.4845,38.5916,24900.0
2006-04-11 13:05:00,61.24,61.24,61.09,61.12,19100.0,38.5979,38.5979,38.5034,38.5223,19100.0
2006-04-11 13:10:00,61.1,61.14,61.07,61.07,10900.0,38.5097,38.5349,38.4908,38.4908,10900.0
2006-04-11 13:15:00,61.07,61.07,60.92,60.93,39200.0,38.4908,38.4908,38.3962,38.4025,39200.0
2006-04-11 13:20:00,60.92,61.09,60.91,61.09,12700.0,38.3962,38.5034,38.3899,38.5034,12700.0
2006-04-11 13:25:00,61.09,61.21,61.07,61.1,20500.0,38.5034,38.579,38.4908,38.5097,20500.0
2006-04-11 13:30:00,61.09,61.09,60.93,61.04,86400.0,38.5034,38.5034,38.4025,38.4719,86400.0
2006-04-11 13:35:00,61.04,61.16,60.98,60.98,37200.0,38.4719,38.5475,38.434,38.434,37200.0
2006-04-11 13:40:00,60.99,61.02,60.93,60.97,23900.0,38.4403,38.4592,38.4025,38.4277,23900.0
2006-04-11 13:45:00,60.97,61.07,60.94,61.02,15200.0,38.4277,38.4908,38.4088,38.4592,15200.0
2006-04-11 13:50:00,61.0,61.01,60.98,61.0,5500.0,38.4466,38.4529,38.434,38.4466,5500.0
2006-04-11 13:55:00,61.0,61.06,60.96,61.01,15700.0,38.4466,38.4845,38.4214,38.4529,15700.0
2006-04-11 14:00:00,61.0,61.05,60.98,61.05,14000.0,38.4466,38.4782,38.434,38.4782,14000.0
2006-04-11 14:05:00,61.05,61.05,60.99,61.0,9300.0,38.4782,38.4782,38.4403,38.4466,9300.0
2006-04-11 14:10:00,61.0,61.13,60.96,60.97,21300.0,38.4466,38.5286,38.4214,38.4277,21300.0
2006-04-11 14:15:00,60.97,61.02,60.96,61.01,9900.0,38.4277,38.4592,38.4214,38.4529,9900.0
2006-04-11 14:20:00,61.0,61.09,60.9,61.02,32300.0,38.4466,38.5034,38.3836,38.4592,32300.0
2006-04-11 14:25:00,61.01,61.06,60.92,61.06,14900.0,38.4529,38.4845,38.3962,38.4845,14900.0
2006-04-11 14:30:00,61.06,61.22,61.05,61.14,13200.0,38.4845,38.5853,38.4782,38.5349,13200.0
2006-04-11 14:35:00,61.19,61.2,60.97,61.03,11800.0,38.5664,38.5727,38.4277,38.4655,11800.0
2006-04-11 14:40:00,61.01,61.06,60.9,60.92,17600.0,38.4529,38.4845,38.3836,38.3962,17600.0
2006-04-11 14:45:00,60.91,60.93,60.84,60.9,24500.0,38.3899,38.4025,38.3458,38.3836,24500.0
2006-04-11 14:50:00,60.89,60.98,60.85,60.88,28800.0,38.3773,38.434,38.3521,38.371,28800.0
2006-04-11 14:55:00,60.83,60.95,60.72,60.76,34400.0,38.3395,38.4151,38.2702,38.2954,34400.0
2006-04-11 15:00:00,60.79,60.85,60.66,60.74,50700.0,38.3143,38.3521,38.2323,38.2828,50700.0
2006-04-11 15:05:00,60.7,60.71,60.63,60.65,31900.0,38.2576,38.2639,38.2134,38.226,31900.0
2006-04-11 15:10:00,60.65,60.65,60.4,60.47,55900.0,38.226,38.226,38.0685,38.1126,55900.0
2006-04-11 15:15:00,60.47,60.59,60.47,60.53,38900.0,38.1126,38.1882,38.1126,38.1504,38900.0
2006-04-11 15:20:00,60.51,60.51,60.42,60.44,29200.0,38.1378,38.1378,38.0811,38.0937,29200.0
2006-04-11 15:25:00,60.44,60.57,60.44,60.52,27700.0,38.0937,38.1756,38.0937,38.1441,27700.0
2006-04-11 15:30:00,60.52,60.61,60.44,60.57,30100.0,38.1441,38.2008,38.0937,38.1756,30100.0
2006-04-11 15:35:00,60.64,60.64,60.47,60.53,39100.0,38.2197,38.2197,38.1126,38.1504,39100.0
2006-04-11 15:40:00,60.54,60.56,60.45,60.45,36700.0,38.1567,38.1693,38.1,38.1,36700.0
2006-04-11 15:45:00,60.46,60.69,60.46,60.55,43700.0,38.1063,38.2513,38.1063,38.163,43700.0
2006-04-11 15:50:00,60.54,60.54,60.44,60.44,48800.0,38.1567,38.1567,38.0937,38.0937,48800.0
2006-04-11 15:55:00,60.45,60.55,60.43,60.54,57800.0,38.1,38.163,38.0874,38.1567,57800.0
2006-04-12 09:30:00,60.15,60.82,60.15,60.67,85700.0,37.9109,38.3332,37.9109,38.2387,85700.0
2006-04-12 09:35:00,60.58,60.78,60.58,60.75,54300.0,38.1819,38.308,38.1819,38.2891,54300.0
2006-04-12 09:40:00,60.75,60.83,60.05,60.08,73400.0,38.2891,38.3395,37.8479,37.8668,73400.0
2006-04-12 09:45:00,60.1,60.31,59.93,60.06,74900.0,37.8794,38.0118,37.7722,37.8542,74900.0
2006-04-12 09:50:00,60.09,60.16,59.82,60.02,84900.0,37.8731,37.9172,37.7029,37.829,84900.0
2006-04-12 09:55:00,59.95,60.2,59.92,60.19,38600.0,37.7849,37.9424,37.7659,37.9361,38600.0
2006-04-12 10:00:00,60.2,60.45,60.16,60.37,43300.0,37.9424,38.1,37.9172,38.0496,43300.0
2006-04-12 10:05:00,60.37,60.57,60.33,60.56,40200.0,38.0496,38.1756,38.0244,38.1693,40200.0
2006-04-12 10:10:00,60.55,60.65,60.44,60.54,48300.0,38.163,38.226,38.0937,38.1567,48300.0
2006-04-12 10:15:00,60.56,60.64,60.5,60.58,26300.0,38.1693,38.2197,38.1315,38.1819,26300.0
2006-04-12 10:20:00,60.58,60.74,60.58,60.66,18900.0,38.1819,38.2828,38.1819,38.2323,18900.0
2006-04-12 10:25:00,60.66,60.72,60.6,60.72,27800.0,38.2323,38.2702,38.1945,38.2702,27800.0
2006-04-12 10:30:00,60.71,60.9,60.65,60.79,109300.0,38.2639,38.3836,38.226,38.3143,109300.0
2006-04-12 10:35:00,60.8,60.88,60.54,60.62,88500.0,38.3206,38.371,38.1567,38.2071,88500.0
2006-04-12 10:40:00,60.62,60.62,60.42,60.47,49700.0,38.2071,38.2071,38.0811,38.1126,49700.0
2006-04-12 10:45:00,60.47,60.47,60.08,60.15,76900.0,38.1126,38.1126,37.8668,37.9109,76900.0
2006-04-12 10:50:00,60.15,60.21,59.99,60.07,47200.0,37.9109,37.9487,37.8101,37.8605,47200.0
2006-04-12 10:55:00,60.04,60.15,59.83,60.15,60100.0,37.8416,37.9109,37.7092,37.9109,60100.0
2006-04-12 11:00:00,60.14,60.19,60.04,60.04,155500.0,37.9046,37.9361,37.8416,37.8416,155500.0
2006-04-12 11:05:00,60.04,60.09,59.83,59.91,46600.0,37.8416,37.8731,37.7092,37.7596,46600.0
2006-04-12 11:10:00,59.91,59.92,59.77,59.88,74000.0,37.7596,37.7659,37.6714,37.7407,74000.0
2006-04-12 11:15:00,59.89,59.94,59.86,59.91,30400.0,37.747,37.7786,37.7281,37.7596,30400.0
2006-04-12 11:20:00,59.91,60.22,59.87,60.22,37600.0,37.7596,37.955,37.7344,37.955,37600.0
2006-04-12 11:25:00,60.19,60.3,60.1,60.17,29600.0,37.9361,38.0054,37.8794,37.9235,29600.0
2006-04-12 11:30:00,60.15,60.19,60.06,60.17,25400.0,37.9109,37.9361,37.8542,37.9235,25400.0
2006-04-12 11:35:00,60.13,60.18,60.06,60.06,23600.0,37.8983,37.9298,37.8542,37.8542,23600.0
2006-04-12 11:40:00,60.04,60.19,60.01,60.17,18900.0,37.8416,37.9361,37.8227,37.9235,18900.0
2006-04-12 11:45:00,60.17,60.36,60.1,60.35,23500.0,37.9235,38.0433,37.8794,38.037,23500.0
2006-04-12 11:50:00,60.36,60.45,60.33,60.33,22700.0,38.0433,38.1,38.0244,38.0244,22700.0
2006-04-12 11:55:00,60.32,60.33,60.15,60.15,30000.0,38.0181,38.0244,37.9109,37.9109,30000.0
2006-04-12 12:00:00,60.15,60.18,60.0,60.07,33500.0,37.9109,37.9298,37.8164,37.8605,33500.0
2006-04-12 12:05:00,60.08,60.12,60.04,60.07,11600.0,37.8668,37.892,37.8416,37.8605,11600.0
2006-04-12 12:10:00,60.08,60.22,60.08,60.15,31600.0,37.8668,37.955,37.8668,37.9109,31600.0
2006-04-12 12:15:00,60.12,60.12,59.96,59.98,16900.0,37.892,37.892,37.7912,37.8038,16900.0
2006-04-12 12:20:00,59.98,60.15,59.97,60.03,22600.0,37.8038,37.9109,37.7975,37.8353,22600.0
2006-04-12 12:25:00,60.03,60.06,59.99,60.04,13200.0,37.8353,37.8542,37.8101,37.8416,13200.0
2006-04-12 12:30:00,60.03,60.04,59.91,59.91,15500.0,37.8353,37.8416,37.7596,37.7596,15500.0
2006-04-12 12:35:00,59.93,60.07,59.91,60.04,29200.0,37.7722,37.8605,37.7596,37.8416,29200.0
2006-04-12 12:40:00,60.0,60.13,59.99,60.12,13100.0,37.8164,37.8983,37.8101,37.892,13100.0
2006-04-12 12:45:00,60.12,60.12,60.0,60.05,13000.0,37.892,37.892,37.8164,37.8479,13000.0
2006-04-12 12:50:00,60.05,60.08,60.01,60.05,13000.0,37.8479,37.8668,37.8227,37.8479,13000.0
2006-04-12 12:55:00,60.04,60.06,60.01,60.06,13400.0,37.8416,37.8542,37.8227,37.8542,13400.0
2006-04-12 13:00:00,60.05,60.19,60.04,60.19,9700.0,37.8479,37.9361,37.8416,37.9361,9700.0
2006-04-12 13:05:00,60.17,60.29,60.14,60.24,11300.0,37.9235,37.9991,37.9046,37.9676,11300.0
2006-04-12 13:10:00,60.25,60.25,60.04,60.05,20400.0,37.9739,37.9739,37.8416,37.8479,20400.0
2006-04-12 13:15:00,60.05,60.13,60.05,60.09,19500.0,37.8479,37.8983,37.8479,37.8731,19500.0
2006-04-12 13:20:00,60.09,60.09,59.95,59.97,32300.0,37.8731,37.8731,37.7849,37.7975,32300.0
2006-04-12 13:25:00,59.96,60.05,59.92,60.05,28500.0,37.7912,37.8479,37.7659,37.8479,28500.0
2006-04-12 13:30:00,60.05,60.11,60.02,60.02,20500.0,37.8479,37.8857,37.829,37.829,20500.0
2006-04-12 13:35:00,60.02,60.07,59.95,60.05,22700.0,37.829,37.8605,37.7849,37.8479,22700.0
2006-04-12 13:40:00,60.05,60.05,59.96,59.97,23600.0,37.8479,37.8479,37.7912,37.7975,23600.0
2006-04-12 13:45:00,59.99,60.02,59.93,59.97,14700.0,37.8101,37.829,37.7722,37.7975,14700.0
2006-04-12 13:50:00,59.97,59.99,59.88,59.92,15800.0,37.7975,37.8101,37.7407,37.7659,15800.0
2006-04-12 13:55:00,59.92,59.92,59.8,59.83,15100.0,37.7659,37.7659,37.6903,37.7092,15100.0
2006-04-12 14:00:00,59.84,59.96,59.84,59.87,28700.0,37.7155,37.7912,37.7155,37.7344,28700.0
2006-04-12 14:05:00,59.88,59.97,59.8,59.83,32000.0,37.7407,37.7975,37.6903,37.7092,32000.0
2006-04-12 14:10:00,59.85,59.85,59.82,59.84,19500.0,37.7218,37.7218,37.7029,37.7155,19500.0
2006-04-12 14:15:00,59.84,59.9,59.78,59.83,30100.0,37.7155,37.7533,37.6777,37.7092,30100.0
2006-04-12 14:20:00,59.8,59.91,59.8,59.87,14400.0,37.6903,37.7596,37.6903,37.7344,14400.0
2006-04-12 14:25:00,59.85,59.85,59.72,59.73,29200.0,37.7218,37.7218,37.6399,37.6462,29200.0
2006-04-12 14:30:00,59.73,59.75,59.69,59.7,32800.0,37.6462,37.6588,37.621,37.6273,32800.0
2006-04-12 14:35:00,59.69,59.73,59.66,59.71,24300.0,37.621,37.6462,37.6021,37.6336,24300.0
2006-04-12 14:40:00,59.72,59.75,59.67,59.68,23300.0,37.6399,37.6588,37.6084,37.6147,23300.0
2006-04-12 14:45:00,59.68,59.71,59.67,59.71,17100.0,37.6147,37.6336,37.6084,37.6336,17100.0
2006-04-12 14:50:00,59.68,59.68,59.6,59.61,12100.0,37.6147,37.6147,37.5643,37.5706,12100.0
2006-04-12 14:55:00,59.6,59.67,59.53,59.55,57100.0,37.5643,37.6084,37.5201,37.5327,57100.0
2006-04-12 15:00:00,59.53,59.58,59.51,59.54,67500.0,37.5201,37.5517,37.5075,37.5264,67500.0
2006-04-12 15:05:00,59.54,59.87,59.53,59.86,49300.0,37.5264,37.7344,37.5201,37.7281,49300.0
2006-04-12 15:10:00,59.9,60.0,59.8,59.81,85900.0,37.7533,37.8164,37.6903,37.6966,85900.0
2006-04-12 15:15:00,59.81,59.86,59.7,59.86,32900.0,37.6966,37.7281,37.6273,37.7281,32900.0
2006-04-12 15:20:00,59.85,59.85,59.8,59.84,15700.0,37.7218,37.7218,37.6903,37.7155,15700.0
2006-04-12 15:25:00,59.82,59.91,59.81,59.91,16300.0,37.7029,37.7596,37.6966,37.7596,16300.0
2006-04-12 15:30:00,59.9,59.9,59.82,59.86,34700.0,37.7533,37.7533,37.7029,37.7281,34700.0
2006-04-12 15:35:00,59.85,59.85,59.76,59.78,24500.0,37.7218,37.7218,37.6651,37.6777,24500.0
2006-04-12 15:40:00,59.78,59.86,59.77,59.83,26000.0,37.6777,37.7281,37.6714,37.7092,26000.0
2006-04-12 15:45:00,59.83,59.97,59.8,59.97,55700.0,37.7092,37.7975,37.6903,37.7975,55700.0
2006-04-12 15:50:00,59.96,59.96,59.88,59.95,59100.0,37.7912,37.7912,37.7407,37.7849,59100.0
2006-04-12 15:55:00,59.95,60.03,59.93,60.01,95100.0,37.7849,37.8353,37.7722,37.8227,95100.0
2006-04-13 09:30:00,59.5,59.75,59.35,59.37,94500.0,37.5012,37.6588,37.4067,37.4193,94500.0
2006-04-13 09:35:00,59.38,59.5,59.29,59.34,68700.0,37.4256,37.5012,37.3689,37.4004,68700.0
2006-04-13 09:40:00,59.34,59.34,59.1,59.14,193400.0,37.4004,37.4004,37.2491,37.2743,193400.0
2006-04-13 09:45:00,59.14,59.17,59.06,59.07,105000.0,37.2743,37.2932,37.2239,37.2302,105000.0
2006-04-13 09:50:00,59.12,59.12,58.78,58.78,121100.0,37.2617,37.2617,37.0474,37.0474,121100.0
2006-04-13 09:55:00,58.79,58.79,58.45,58.54,134900.0,37.0537,37.0537,36.8394,36.8962,134900.0
2006-04-13 10:00:00,58.6,58.92,58.58,58.79,67800.0,36.934,37.1357,36.9214,37.0537,67800.0
2006-04-13 10:05:00,58.79,59.06,58.77,58.83,76900.0,37.0537,37.2239,37.0411,37.0789,76900.0
2006-04-13 10:10:00,58.83,59.07,58.83,58.94,43700.0,37.0789,37.2302,37.0789,37.1483,43700.0
2006-04-13 10:15:00,58.95,58.99,58.48,58.93,33500.0,37.1546,37.1798,36.8584,37.142,33500.0
2006-04-13 10:20:00,58.94,58.95,58.7,58.9,134100.0,37.1483,37.1546,36.997,37.1231,134100.0
2006-04-13 10:25:00,58.91,59.17,58.84,59.04,88700.0,37.1294,37.2932,37.0853,37.2113,88700.0
2006-04-13 10:30:00,59.05,59.48,59.05,59.35,119700.0,37.2176,37.4886,37.2176,37.4067,119700.0
2006-04-13 10:35:00,59.34,59.62,59.27,59.42,55300.0,37.4004,37.5769,37.3563,37.4508,55300.0
2006-04-13 10:40:00,59.44,59.53,59.36,59.49,42000.0,37.4634,37.5201,37.413,37.4949,42000.0
2006-04-13 10:45:00,59.5,59.99,59.5,59.99,103200.0,37.5012,37.8101,37.5012,37.8101,103200.0
2006-04-13 10:50:00,59.99,60.08,59.87,60.08,66200.0,37.8101,37.8668,37.7344,37.8668,66200.0
2006-04-13 10:55:00,60.07,60.25,59.98,60.25,70200.0,37.8605,37.9739,37.8038,37.9739,70200.0
2006-04-13 11:00:00,60.23,60.27,60.08,60.2,50800.0,37.9613,37.9865,37.8668,37.9424,50800.0
2006-04-13 11:05:00,60.21,60.46,60.17,60.4,68500.0,37.9487,38.1063,37.9235,38.0685,68500.0
2006-04-13 11:10:00,60.4,60.61,60.38,60.51,109400.0,38.0685,38.2008,38.0559,38.1378,109400.0
2006-04-13 11:15:00,60.5,60.79,60.5,60.56,111300.0,38.1315,38.3143,38.1315,38.1693,111300.0
2006-04-13 11:20:00,60.57,60.68,60.34,60.35,70900.0,38.1756,38.245,38.0307,38.037,70900.0
2006-04-13 11:25:00,60.35,60.58,60.33,60.57,51200.0,38.037,38.1819,38.0244,38.1756,51200.0
2006-04-13 11:30:00,60.59,60.63,60.52,60.6,57500.0,38.1882,38.2134,38.1441,38.1945,57500.0
2006-04-13 11:35:00,60.63,60.66,60.35,60.39,46600.0,38.2134,38.2323,38.037,38.0622,46600.0
2006-04-13 11:40:00,60.39,60.56,60.39,60.54,47000.0,38.0622,38.1693,38.0622,38.1567,47000.0
2006-04-13 11:45:00,60.52,60.57,60.47,60.5,29100.0,38.1441,38.1756,38.1126,38.1315,29100.0
2006-04-13 11:50:00,60.5,60.58,60.46,60.57,53900.0,38.1315,38.1819,38.1063,38.1756,53900.0
2006-04-13 11:55:00,60.52,60.56,60.47,60.52,24300.0,38.1441,38.1693,38.1126,38.1441,24300.0
2006-04-13 12:00:00,60.49,60.52,60.35,60.35,25100.0,38.1252,38.1441,38.037,38.037,25100.0
2006-04-13 12:05:00,60.34,60.35,60.2,60.24,26900.0,38.0307,38.037,37.9424,37.9676,26900.0
2006-04-13 12:10:00,60.21,60.24,60.07,60.11,33500.0,37.9487,37.9676,37.8605,37.8857,33500.0
2006-04-13 12:15:00,60.11,60.18,60.08,60.18,18000.0,37.8857,37.9298,37.8668,37.9298,18000.0
2006-04-13 12:20:00,60.18,60.34,60.18,60.32,10300.0,37.9298,38.0307,37.9298,38.0181,10300.0
2006-04-13 12:25:00,60.32,60.41,60.32,60.39,12100.0,38.0181,38.0748,38.0181,38.0622,12100.0
2006-04-13 12:30:00,60.4,60.4,60.31,60.34,13500.0,38.0685,38.0685,38.0118,38.0307,13500.0
2006-04-13 12:35:00,60.34,60.37,60.32,60.33,18200.0,38.0307,38.0496,38.0181,38.0244,18200.0
2006-04-13 12:40:00,60.32,60.36,60.25,60.36,18100.0,38.0181,38.0433,37.9739,38.0433,18100.0
2006-04-13 12:45:00,60.33,60.35,60.19,60.22,23500.0,38.0244,38.037,37.9361,37.955,23500.0
2006-04-13 12:50:00,60.2,60.2,60.0,60.06,25900.0,37.9424,37.9424,37.8164,37.8542,25900.0
2006-04-13 12:55:00,60.07,60.11,60.04,60.09,27700.0,37.8605,37.8857,37.8416,37.8731,27700.0
2006-04-13 13:00:00,60.09,60.1,59.97,59.98,22500.0,37.8731,37.8794,37.7975,37.8038,22500.0
2006-04-13 13:05:00,59.97,59.99,59.9,59.91,15700.0,37.7975,37.8101,37.7533,37.7596,15700.0
2006-04-13 13:10:00,59.91,59.92,59.81,59.81,17800.0,37.7596,37.7659,37.6966,37.6966,17800.0
2006-04-13 13:15:00,59.83,60.07,59.82,60.02,29600.0,37.7092,37.8605,37.7029,37.829,29600.0
2006-04-13 13:20:00,60.0,60.12,59.99,60.09,14500.0,37.8164,37.892,37.8101,37.8731,14500.0
2006-04-13 13:25:00,60.1,60.17,60.1,60.11,7900.0,37.8794,37.9235,37.8794,37.8857,7900.0
2006-04-13 13:30:00,60.1,60.14,60.1,60.1,8400.0,37.8794,37.9046,37.8794,37.8794,8400.0
2006-04-13 13:35:00,60.13,60.13,59.89,59.92,11100.0,37.8983,37.8983,37.747,37.7659,11100.0
2006-04-13 13:40:00,59.89,59.99,59.89,59.99,10900.0,37.747,37.8101,37.747,37.8101,10900.0
2006-04-13 13:45:00,60.0,60.02,59.96,60.01,10400.0,37.8164,37.829,37.7912,37.8227,10400.0
2006-04-13 13:50:00,60.02,60.23,60.02,60.13,14500.0,37.829,37.9613,37.829,37.8983,14500.0
2006-04-13 13:55:00,60.14,60.15,60.04,60.07,6900.0,37.9046,37.9109,37.8416,37.8605,6900.0
2006-04-13 14:00:00,60.07,60.07,59.99,60.0,9200.0,37.8605,37.8605,37.8101,37.8164,9200.0
2006-04-13 14:05:00,60.0,60.13,59.96,59.96,24700.0,37.8164,37.8983,37.7912,37.7912,24700.0
2006-04-13 14:10:00,59.96,59.96,59.86,59.92,18800.0,37.7912,37.7912,37.7281,37.7659,18800.0
2006-04-13 14:15:00,59.92,60.04,59.89,59.91,15000.0,37.7659,37.8416,37.747,37.7596,15000.0
2006-04-13 14:20:00,59.94,60.0,59.91,60.0,11600.0,37.7786,37.8164,37.7596,37.8164,11600.0
2006-04-13 14:25:00,59.99,60.15,59.98,60.13,46800.0,37.8101,37.9109,37.8038,37.8983,46800.0
2006-04-13 14:30:00,60.13,60.16,60.05,60.14,18600.0,37.8983,37.9172,37.8479,37.9046,18600.0
2006-04-13 14:35:00,60.14,60.18,60.1,60.16,9200.0,37.9046,37.9298,37.8794,37.9172,9200.0
2006-04-13 14:40:00,60.16,60.25,60.12,60.12,16100.0,37.9172,37.9739,37.892,37.892,16100.0
2006-04-13 14:45:00,60.13,60.13,60.04,60.07,8000.0,37.8983,37.8983,37.8416,37.8605,8000.0
2006-04-13 14:50:00,60.09,60.17,60.02,60.12,16600.0,37.8731,37.9235,37.829,37.892,16600.0
2006-04-13 14:55:00,60.11,60.17,60.09,60.13,4900.0,37.8857,37.9235,37.8731,37.8983,4900.0
2006-04-13 15:00:00,60.13,60.18,60.12,60.18,10500.0,37.8983,37.9298,37.892,37.9298,10500.0
2006-04-13 15:05:00,60.19,60.25,60.11,60.12,28500.0,37.9361,37.9739,37.8857,37.892,28500.0
2006-04-13 15:10:00,60.09,60.23,60.04,60.23,24700.0,37.8731,37.9613,37.8416,37.9613,24700.0
2006-04-13 15:15:00,60.23,60.27,60.16,60.2,35500.0,37.9613,37.9865,37.9172,37.9424,35500.0
2006-04-13 15:20:00,60.19,60.2,60.13,60.15,10400.0,37.9361,37.9424,37.8983,37.9109,10400.0
2006-04-13 15:25:00,60.15,60.15,60.03,60.06,20500.0,37.9109,37.9109,37.8353,37.8542,20500.0
2006-04-13 15:30:00,60.06,60.19,60.04,60.11,39300.0,37.8542,37.9361,37.8416,37.8857,39300.0
2006-04-13 15:35:00,60.14,60.14,60.09,60.13,19900.0,37.9046,37.9046,37.8731,37.8983,19900.0
2006-04-13 15:40:00,60.11,60.14,60.03,60.14,51400.0,37.8857,37.9046,37.8353,37.9046,51400.0
2006-04-13 15:45:00,60.13,60.19,60.0,60.15,73200.0,37.8983,37.9361,37.8164,37.9109,73200.0
2006-04-13 15:50:00,60.15,60.23,60.14,60.18,59400.0,37.9109,37.9613,37.9046,37.9298,59400.0
2006-04-13 15:55:00,60.18,60.21,60.18,60.21,60200.0,37.9298,37.9487,37.9298,37.9487,60200.0
2006-04-17 09:30:00,61.25,61.31,60.85,60.98,68700.0,38.6042,38.642,38.3521,38.434,68700.0
2006-04-17 09:35:00,60.98,61.35,60.98,61.11,49800.0,38.434,38.6672,38.434,38.516,49800.0
2006-04-17 09:40:00,61.14,61.24,60.97,60.98,29500.0,38.5349,38.5979,38.4277,38.434,29500.0
2006-04-17 09:45:00,60.95,61.11,60.93,61.01,39700.0,38.4151,38.516,38.4025,38.4529,39700.0
2006-04-17 09:50:00,61.02,61.09,60.91,60.96,38400.0,38.4592,38.5034,38.3899,38.4214,38400.0
2006-04-17 09:55:00,60.94,61.0,60.92,60.98,50900.0,38.4088,38.4466,38.3962,38.434,50900.0
2006-04-17 10:00:00,60.97,61.06,60.95,61.0,52500.0,38.4277,38.4845,38.4151,38.4466,52500.0
2006-04-17 10:05:00,61.06,61.08,60.92,60.94,30700.0,38.4845,38.4971,38.3962,38.4088,30700.0
2006-04-17 10:10:00,60.97,61.04,60.75,60.98,35400.0,38.4277,38.4719,38.2891,38.434,35400.0
2006-04-17 10:15:00,60.98,61.0,60.89,60.96,20700.0,38.434,38.4466,38.3773,38.4214,20700.0
2006-04-17 10:20:00,60.96,60.99,60.85,60.9,16600.0,38.4214,38.4403,38.3521,38.3836,16600.0
2006-04-17 10:25:00,60.91,60.97,60.86,60.93,19100.0,38.3899,38.4277,38.3584,38.4025,19100.0
2006-04-17 10:30:00,60.91,60.99,60.87,60.98,29000.0,38.3899,38.4403,38.3647,38.434,29000.0
2006-04-17 10:35:00,60.99,61.07,60.94,61.07,41400.0,38.4403,38.4908,38.4088,38.4908,41400.0
2006-04-17 10:40:00,61.08,61.26,61.07,61.15,32300.0,38.4971,38.6105,38.4908,38.5412,32300.0
2006-04-17 10:45:00,61.14,61.21,61.11,61.2,20400.0,38.5349,38.579,38.516,38.5727,20400.0
2006-04-17 10:50:00,61.21,61.24,61.13,61.18,16900.0,38.579,38.5979,38.5286,38.5601,16900.0
2006-04-17 10:55:00,61.2,61.24,61.17,61.24,15400.0,38.5727,38.5979,38.5538,38.5979,15400.0
2006-04-17 11:00:00,61.24,61.39,61.23,61.3,37100.0,38.5979,38.6924,38.5916,38.6357,37100.0
2006-04-17 11:05:00,61.3,61.33,61.25,61.26,21900.0,38.6357,38.6546,38.6042,38.6105,21900.0
2006-04-17 11:10:00,61.24,61.26,61.16,61.18,22400.0,38.5979,38.6105,38.5475,38.5601,22400.0
2006-04-17 11:15:00,61.18,61.19,60.96,61.01,62200.0,38.5601,38.5664,38.4214,38.4529,62200.0
2006-04-17 11:20:00,61.01,61.17,61.0,61.17,39700.0,38.4529,38.5538,38.4466,38.5538,39700.0
2006-04-17 11:25:00,61.17,61.18,61.13,61.16,13100.0,38.5538,38.5601,38.5286,38.5475,13100.0
2006-04-17 11:30:00,61.18,61.27,61.16,61.21,26800.0,38.5601,38.6168,38.5475,38.579,26800.0
2006-04-17 11:35:00,61.2,61.28,61.17,61.25,23400.0,38.5727,38.6231,38.5538,38.6042,23400.0
2006-04-17 11:40:00,61.24,61.34,61.24,61.29,40800.0,38.5979,38.6609,38.5979,38.6294,40800.0
2006-04-17 11:45:00,61.31,61.4,61.31,61.36,33500.0,38.642,38.6987,38.642,38.6735,33500.0
2006-04-17 11:50:00,61.38,61.38,61.32,61.32,14600.0,38.6861,38.6861,38.6483,38.6483,14600.0
2006-04-17 11:55:00,61.33,61.42,61.32,61.4,20600.0,38.6546,38.7114,38.6483,38.6987,20600.0
2006-04-17 12:00:00,61.39,61.44,61.38,61.43,27200.0,38.6924,38.724,38.6861,38.7177,27200.0
2006-04-17 12:05:00,61.43,61.5,61.37,61.5,26800.0,38.7177,38.7618,38.6798,38.7618,26800.0
2006-04-17 12:10:00,61.5,61.58,61.36,61.36,23100.0,38.7618,38.8122,38.6735,38.6735,23100.0
2006-04-17 12:15:00,61.35,61.45,61.34,61.45,19000.0,38.6672,38.7303,38.6609,38.7303,19000.0
2006-04-17 12:20:00,61.45,61.5,61.4,61.5,13400.0,38.7303,38.7618,38.6987,38.7618,13400.0
2006-04-17 12:25:00,61.5,61.58,61.47,61.47,14300.0,38.7618,38.8122,38.7429,38.7429,14300.0
2006-04-17 12:30:00,61.48,61.5,61.42,61.42,17200.0,38.7492,38.7618,38.7114,38.7114,17200.0
2006-04-17 12:35:00,61.41,61.42,61.36,61.42,18700.0,38.7051,38.7114,38.6735,38.7114,18700.0
2006-04-17 12:40:00,61.42,61.43,61.29,61.33,17400.0,38.7114,38.7177,38.6294,38.6546,17400.0
2006-04-17 12:45:00,61.32,61.32,61.21,61.31,26800.0,38.6483,38.6483,38.579,38.642,26800.0
2006-04-17 12:50:00,61.31,61.35,61.26,61.27,12400.0,38.642,38.6672,38.6105,38.6168,12400.0
2006-04-17 12:55:00,61.28,61.31,61.22,61.24,15300.0,38.6231,38.642,38.5853,38.5979,15300.0
2006-04-17 13:00:00,61.24,61.25,61.06,61.16,18700.0,38.5979,38.6042,38.4845,38.5475,18700.0
2006-04-17 13:05:00,61.14,61.2,61.04,61.17,26300.0,38.5349,38.5727,38.4719,38.5538,26300.0
2006-04-17 13:10:00,61.17,61.23,61.1,61.1,15800.0,38.5538,38.5916,38.5097,38.5097,15800.0
2006-04-17 13:15:00,61.09,61.1,61.05,61.07,24300.0,38.5034,38.5097,38.4782,38.4908,24300.0
2006-04-17 13:20:00,61.06,61.12,60.99,61.09,28800.0,38.4845,38.5223,38.4403,38.5034,28800.0
2006-04-17 13:25:00,61.1,61.15,61.08,61.15,24100.0,38.5097,38.5412,38.4971,38.5412,24100.0
2006-04-17 13:30:00,61.16,61.24,61.13,61.15,20600.0,38.5475,38.5979,38.5286,38.5412,20600.0
2006-04-17 13:35:00,61.16,61.2,61.13,61.16,35100.0,38.5475,38.5727,38.5286,38.5475,35100.0
2006-04-17 13:40:00,61.15,61.25,61.15,61.24,53100.0,38.5412,38.6042,38.5412,38.5979,53100.0
2006-04-17 13:45:00,61.23,61.29,61.21,61.28,29400.0,38.5916,38.6294,38.579,38.6231,29400.0
2006-04-17 13:50:00,61.28,61.3,61.11,61.24,31000.0,38.6231,38.6357,38.516,38.5979,31000.0
2006-04-17 13:55:00,61.26,61.37,61.25,61.32,28500.0,38.6105,38.6798,38.6042,38.6483,28500.0
2006-04-17 14:00:00,61.31,61.36,61.21,61.29,25600.0,38.642,38.6735,38.579,38.6294,25600.0
2006-04-17 14:05:00,61.24,61.32,61.15,61.29,44300.0,38.5979,38.6483,38.5412,38.6294,44300.0
2006-04-17 14:10:00,61.3,61.37,61.27,61.36,29000.0,38.6357,38.6798,38.6168,38.6735,29000.0
2006-04-17 14:15:00,61.37,61.39,61.32,61.33,22400.0,38.6798,38.6924,38.6483,38.6546,22400.0
2006-04-17 14:20:00,61.33,61.37,61.33,61.35,37100.0,38.6546,38.6798,38.6546,38.6672,37100.0
2006-04-17 14:25:00,61.35,61.42,61.35,61.41,31300.0,38.6672,38.7114,38.6672,38.7051,31300.0
2006-04-17 14:30:00,61.39,61.46,61.35,61.38,24600.0,38.6924,38.7366,38.6672,38.6861,24600.0
2006-04-17 14:35:00,61.38,61.4,61.28,61.37,42900.0,38.6861,38.6987,38.6231,38.6798,42900.0
2006-04-17 14:40:00,61.37,61.58,61.36,61.48,31300.0,38.6798,38.8122,38.6735,38.7492,31300.0
2006-04-17 14:45:00,61.49,61.57,61.47,61.57,26700.0,38.7555,38.8059,38.7429,38.8059,26700.0
2006-04-17 14:50:00,61.57,61.57,61.47,61.53,13900.0,38.8059,38.8059,38.7429,38.7807,13900.0
2006-04-17 14:55:00,61.51,61.58,61.5,61.53,15200.0,38.7681,38.8122,38.7618,38.7807,15200.0
2006-04-17 15:00:00,61.53,61.62,61.53,61.61,29700.0,38.7807,38.8374,38.7807,38.8311,29700.0
2006-04-17 15:05:00,61.61,61.72,61.55,61.69,30500.0,38.8311,38.9004,38.7933,38.8815,30500.0
2006-04-17 15:10:00,61.67,61.81,61.66,61.71,49400.0,38.8689,38.9572,38.8626,38.8941,49400.0
2006-04-17 15:15:00,61.71,61.71,61.64,61.65,26200.0,38.8941,38.8941,38.85,38.8563,26200.0
2006-04-17 15:20:00,61.65,61.66,61.62,61.66,38200.0,38.8563,38.8626,38.8374,38.8626,38200.0
2006-04-17 15:25:00,61.66,61.67,61.62,61.64,36000.0,38.8626,38.8689,38.8374,38.85,36000.0
2006-04-17 15:30:00,61.64,61.66,61.64,61.65,36300.0,38.85,38.8626,38.85,38.8563,36300.0
2006-04-17 15:35:00,61.64,61.69,61.63,61.68,46000.0,38.85,38.8815,38.8437,38.8752,46000.0
2006-04-17 15:40:00,61.67,61.87,61.67,61.86,74400.0,38.8689,38.995,38.8689,38.9887,74400.0
2006-04-17 15:45:00,61.84,61.89,61.73,61.74,69500.0,38.9761,39.0076,38.9067,38.913,69500.0
2006-04-17 15:50:00,61.74,61.77,61.7,61.72,71200.0,38.913,38.932,38.8878,38.9004,71200.0
2006-04-17 15:55:00,61.72,61.82,61.67,61.8,79300.0,38.9004,38.9635,38.8689,38.9509,79300.0
2006-04-18 09:30:00,62.2,62.46,62.2,62.46,93600.0,39.203,39.3668,39.203,39.3668,93600.0
2006-04-18 09:35:00,62.45,62.65,62.43,62.61,84800.0,39.3605,39.4866,39.3479,39.4614,84800.0
2006-04-18 09:40:00,62.62,62.8,62.55,62.8,45300.0,39.4677,39.5811,39.4236,39.5811,45300.0
2006-04-18 09:45:00,62.76,62.85,62.7,62.78,64000.0,39.5559,39.6126,39.5181,39.5685,64000.0
2006-04-18 09:50:00,62.78,62.89,62.71,62.81,68400.0,39.5685,39.6379,39.5244,39.5874,68400.0
2006-04-18 09:55:00,62.81,62.97,62.77,62.91,66100.0,39.5874,39.6883,39.5622,39.6505,66100.0
2006-04-18 10:00:00,62.91,63.21,62.91,63.19,102800.0,39.6505,39.8395,39.6505,39.8269,102800.0
2006-04-18 10:05:00,63.2,63.21,63.13,63.16,134200.0,39.8332,39.8395,39.7891,39.808,134200.0
2006-04-18 10:10:00,63.15,63.16,62.99,63.13,74800.0,39.8017,39.808,39.7009,39.7891,74800.0
2006-04-18 10:15:00,63.13,63.22,63.09,63.1,52900.0,39.7891,39.8458,39.7639,39.7702,52900.0
2006-04-18 10:20:00,63.05,63.09,63.01,63.03,74800.0,39.7387,39.7639,39.7135,39.7261,74800.0
2006-04-18 10:25:00,63.03,63.06,62.98,63.04,61100.0,39.7261,39.745,39.6946,39.7324,61100.0
2006-04-18 10:30:00,63.03,63.2,62.99,63.19,80100.0,39.7261,39.8332,39.7009,39.8269,80100.0
2006-04-18 10:35:00,63.21,63.22,63.17,63.22,41200.0,39.8395,39.8458,39.8143,39.8458,41200.0
2006-04-18 10:40:00,63.22,63.27,63.2,63.27,41500.0,39.8458,39.8774,39.8332,39.8774,41500.0
2006-04-18 10:45:00,63.32,63.35,63.25,63.32,55300.0,39.9089,39.9278,39.8648,39.9089,55300.0
2006-04-18 10:50:00,63.33,63.41,63.3,63.31,34200.0,39.9152,39.9656,39.8963,39.9026,34200.0
2006-04-18 10:55:00,63.31,63.33,63.29,63.33,34100.0,39.9026,39.9152,39.89,39.9152,34100.0
2006-04-18 11:00:00,63.33,63.33,63.23,63.25,63000.0,39.9152,39.9152,39.8521,39.8648,63000.0
2006-04-18 11:05:00,63.24,63.25,63.12,63.22,50800.0,39.8585,39.8648,39.7828,39.8458,50800.0
2006-04-18 11:10:00,63.21,63.44,63.2,63.41,110600.0,39.8395,39.9845,39.8332,39.9656,110600.0
2006-04-18 11:15:00,63.4,63.44,63.33,63.38,79900.0,39.9593,39.9845,39.9152,39.9467,79900.0
2006-04-18 11:20:00,63.38,63.42,63.13,63.22,38400.0,39.9467,39.9719,39.7891,39.8458,38400.0
2006-04-18 11:25:00,63.22,63.42,63.21,63.39,33300.0,39.8458,39.9719,39.8395,39.953,33300.0
2006-04-18 11:30:00,63.38,63.45,63.36,63.38,56100.0,39.9467,39.9908,39.9341,39.9467,56100.0
2006-04-18 11:35:00,63.38,63.42,63.35,63.42,46800.0,39.9467,39.9719,39.9278,39.9719,46800.0
2006-04-18 11:40:00,63.42,63.44,63.35,63.44,34300.0,39.9719,39.9845,39.9278,39.9845,34300.0
2006-04-18 11:45:00,63.44,63.57,63.44,63.5,49600.0,39.9845,40.0664,39.9845,40.0223,49600.0
2006-04-18 11:50:00,63.48,63.65,63.48,63.59,59600.0,40.0097,40.1169,40.0097,40.079,59600.0
2006-04-18 11:55:00,63.6,63.78,63.6,63.77,130300.0,40.0853,40.1988,40.0853,40.1925,130300.0
2006-04-18 12:00:00,63.76,63.82,63.75,63.76,73500.0,40.1862,40.224,40.1799,40.1862,73500.0
2006-04-18 12:05:00,63.76,63.81,63.72,63.8,59200.0,40.1862,40.2177,40.161,40.2114,59200.0
2006-04-18 12:10:00,63.78,63.84,63.73,63.74,39300.0,40.1988,40.2366,40.1673,40.1736,39300.0
2006-04-18 12:15:00,63.71,63.77,63.67,63.69,29300.0,40.1547,40.1925,40.1295,40.1421,29300.0
2006-04-18 12:20:00,63.69,63.72,63.6,63.62,41800.0,40.1421,40.161,40.0853,40.098,41800.0
2006-04-18 12:25:00,63.62,63.64,63.5,63.59,47000.0,40.098,40.1106,40.0223,40.079,47000.0
2006-04-18 12:30:00,63.6,63.62,63.55,63.59,19300.0,40.0853,40.098,40.0538,40.079,19300.0
2006-04-18 12:35:00,63.59,63.6,63.52,63.59,26500.0,40.079,40.0853,40.0349,40.079,26500.0
2006-04-18 12:40:00,63.58,63.58,63.51,63.57,19100.0,40.0727,40.0727,40.0286,40.0664,19100.0
2006-04-18 12:45:00,63.58,63.58,63.53,63.55,17100.0,40.0727,40.0727,40.0412,40.0538,17100.0
2006-04-18 12:50:00,63.55,63.55,63.5,63.51,21800.0,40.0538,40.0538,40.0223,40.0286,21800.0
2006-04-18 12:55:00,63.51,63.64,63.5,63.57,55000.0,40.0286,40.1106,40.0223,40.0664,55000.0
2006-04-18 13:00:00,63.58,63.64,63.55,63.59,39900.0,40.0727,40.1106,40.0538,40.079,39900.0
2006-04-18 13:05:00,63.57,63.65,63.56,63.65,47500.0,40.0664,40.1169,40.0601,40.1169,47500.0
2006-04-18 13:10:00,63.65,63.71,63.63,63.69,41800.0,40.1169,40.1547,40.1043,40.1421,41800.0
2006-04-18 13:15:00,63.69,63.7,63.62,63.69,16900.0,40.1421,40.1484,40.098,40.1421,16900.0
2006-04-18 13:20:00,63.69,63.69,63.62,63.69,18400.0,40.1421,40.1421,40.098,40.1421,18400.0
2006-04-18 13:25:00,63.69,63.7,63.64,63.67,18200.0,40.1421,40.1484,40.1106,40.1295,18200.0
2006-04-18 13:30:00,63.69,63.69,63.63,63.64,31700.0,40.1421,40.1421,40.1043,40.1106,31700.0
2006-04-18 13:35:00,63.64,63.72,63.63,63.72,43700.0,40.1106,40.161,40.1043,40.161,43700.0
2006-04-18 13:40:00,63.71,63.72,63.61,63.7,30700.0,40.1547,40.161,40.0917,40.1484,30700.0
2006-04-18 13:45:00,63.7,63.75,63.66,63.7,43900.0,40.1484,40.1799,40.1232,40.1484,43900.0
2006-04-18 13:50:00,63.7,63.74,63.63,63.73,33500.0,40.1484,40.1736,40.1043,40.1673,33500.0
2006-04-18 13:55:00,63.74,63.88,63.74,63.86,61900.0,40.1736,40.2618,40.1736,40.2492,61900.0
2006-04-18 14:00:00,63.87,64.0,63.86,63.99,92000.0,40.2555,40.3375,40.2492,40.3312,92000.0
2006-04-18 14:05:00,64.01,64.12,63.99,64.04,46800.0,40.3438,40.4131,40.3312,40.3627,46800.0
2006-04-18 14:10:00,64.03,64.04,63.93,63.93,41200.0,40.3564,40.3627,40.2933,40.2933,41200.0
2006-04-18 14:15:00,63.94,64.05,63.88,64.04,59500.0,40.2996,40.369,40.2618,40.3627,59500.0
2006-04-18 14:20:00,64.04,64.04,63.87,63.97,47700.0,40.3627,40.3627,40.2555,40.3186,47700.0
2006-04-18 14:25:00,63.96,64.0,63.91,63.93,36400.0,40.3122,40.3375,40.2807,40.2933,36400.0
2006-04-18 14:30:00,63.92,63.94,63.83,63.87,32500.0,40.287,40.2996,40.2303,40.2555,32500.0
2006-04-18 14:35:00,63.89,63.93,63.79,63.83,40400.0,40.2681,40.2933,40.2051,40.2303,40400.0
2006-04-18 14:40:00,63.84,63.89,63.8,63.8,37500.0,40.2366,40.2681,40.2114,40.2114,37500.0
2006-04-18 14:45:00,63.81,63.83,63.68,63.73,64600.0,40.2177,40.2303,40.1358,40.1673,64600.0
2006-04-18 14:50:00,63.73,63.84,63.72,63.81,60100.0,40.1673,40.2366,40.161,40.2177,60100.0
2006-04-18 14:55:00,63.81,63.86,63.8,63.8,38600.0,40.2177,40.2492,40.2114,40.2114,38600.0
2006-04-18 15:00:00,63.79,63.81,63.7,63.71,69400.0,40.2051,40.2177,40.1484,40.1547,69400.0
2006-04-18 15:05:00,63.71,63.72,63.7,63.7,63100.0,40.1547,40.161,40.1484,40.1484,63100.0
2006-04-18 15:10:00,63.71,63.88,63.69,63.87,77900.0,40.1547,40.2618,40.1421,40.2555,77900.0
2006-04-18 15:15:00,63.86,63.86,63.8,63.8,67300.0,40.2492,40.2492,40.2114,40.2114,67300.0
2006-04-18 15:20:00,63.81,63.86,63.76,63.76,55000.0,40.2177,40.2492,40.1862,40.1862,55000.0
2006-04-18 15:25:00,63.77,63.82,63.72,63.82,51000.0,40.1925,40.224,40.161,40.224,51000.0
2006-04-18 15:30:00,63.83,63.83,63.76,63.8,59300.0,40.2303,40.2303,40.1862,40.2114,59300.0
2006-04-18 15:35:00,63.8,63.85,63.8,63.83,77300.0,40.2114,40.2429,40.2114,40.2303,77300.0
2006-04-18 15:40:00,63.82,63.85,63.8,63.81,73700.0,40.224,40.2429,40.2114,40.2177,73700.0
2006-04-18 15:45:00,63.82,63.82,63.75,63.77,74700.0,40.224,40.224,40.1799,40.1925,74700.0
2006-04-18 15:50:00,63.77,63.84,63.74,63.78,114900.0,40.1925,40.2366,40.1736,40.1988,114900.0
2006-04-18 15:55:00,63.8,63.88,63.76,63.78,92900.0,40.2114,40.2618,40.1862,40.1988,92900.0
2006-04-19 09:30:00,63.21,63.7,63.2,63.62,59300.0,39.8395,40.1484,39.8332,40.098,59300.0
2006-04-19 09:35:00,63.64,63.97,63.21,63.71,37400.0,40.1106,40.3186,39.8395,40.1547,37400.0
2006-04-19 09:40:00,63.71,63.77,63.65,63.65,41000.0,40.1547,40.1925,40.1169,40.1169,41000.0
2006-04-19 09:45:00,63.64,63.66,63.41,63.45,49800.0,40.1106,40.1232,39.9656,39.9908,49800.0
2006-04-19 09:50:00,63.44,63.44,63.16,63.32,58700.0,39.9845,39.9845,39.808,39.9089,58700.0
2006-04-19 09:55:00,63.32,63.54,63.32,63.4,32100.0,39.9089,40.0475,39.9089,39.9593,32100.0
2006-04-19 10:00:00,63.4,63.5,63.37,63.48,28800.0,39.9593,40.0223,39.9404,40.0097,28800.0
2006-04-19 10:05:00,63.5,63.56,63.48,63.51,23000.0,40.0223,40.0601,40.0097,40.0286,23000.0
2006-04-19 10:10:00,63.51,63.57,63.43,63.53,34100.0,40.0286,40.0664,39.9782,40.0412,34100.0
2006-04-19 10:15:00,63.54,63.65,63.54,63.6,30000.0,40.0475,40.1169,40.0475,40.0853,30000.0
2006-04-19 10:20:00,63.6,63.65,63.57,63.64,57500.0,40.0853,40.1169,40.0664,40.1106,57500.0
2006-04-19 10:25:00,63.65,63.85,63.65,63.77,26900.0,40.1169,40.2429,40.1169,40.1925,26900.0
2006-04-19 10:30:00,63.77,64.62,63.77,64.62,124900.0,40.1925,40.7282,40.1925,40.7282,124900.0
2006-04-19 10:35:00,64.59,64.86,64.54,64.81,143400.0,40.7093,40.8795,40.6778,40.848,143400.0
2006-04-19 10:40:00,64.81,64.85,64.36,64.36,88200.0,40.848,40.8732,40.5644,40.5644,88200.0
2006-04-19 10:45:00,64.32,64.6,64.2,64.3,55000.0,40.5391,40.7156,40.4635,40.5265,55000.0
2006-04-19 10:50:00,64.31,64.31,64.16,64.18,57900.0,40.5328,40.5328,40.4383,40.4509,57900.0
2006-04-19 10:55:00,64.17,64.45,64.16,64.45,58100.0,40.4446,40.6211,40.4383,40.6211,58100.0
2006-04-19 11:00:00,64.47,64.54,64.38,64.41,50700.0,40.6337,40.6778,40.577,40.5959,50700.0
2006-04-19 11:05:00,64.4,64.56,64.38,64.55,40300.0,40.5896,40.6904,40.577,40.6841,40300.0
2006-04-19 11:10:00,64.57,64.88,64.53,64.81,91500.0,40.6967,40.8921,40.6715,40.848,91500.0
2006-04-19 11:15:00,64.81,64.93,64.78,64.91,70100.0,40.848,40.9236,40.8291,40.911,70100.0
2006-04-19 11:20:00,64.92,64.95,64.85,64.95,60300.0,40.9173,40.9362,40.8732,40.9362,60300.0
2006-04-19 11:25:00,64.93,64.95,64.52,64.52,68700.0,40.9236,40.9362,40.6652,40.6652,68700.0
2006-04-19 11:30:00,64.51,64.54,64.35,64.52,35800.0,40.6589,40.6778,40.5581,40.6652,35800.0
2006-04-19 11:35:00,64.5,64.6,64.5,64.52,42400.0,40.6526,40.7156,40.6526,40.6652,42400.0
2006-04-19 11:40:00,64.51,64.66,64.5,64.6,25900.0,40.6589,40.7534,40.6526,40.7156,25900.0
2006-04-19 11:45:00,64.61,64.65,64.6,64.63,21800.0,40.7219,40.7471,40.7156,40.7345,21800.0
2006-04-19 11:50:00,64.62,64.88,64.53,64.55,38800.0,40.7282,40.8921,40.6715,40.6841,38800.0
2006-04-19 11:55:00,64.56,64.6,64.51,64.55,28900.0,40.6904,40.7156,40.6589,40.6841,28900.0
2006-04-19 12:00:00,64.54,64.63,64.52,64.59,33600.0,40.6778,40.7345,40.6652,40.7093,33600.0
2006-04-19 12:05:00,64.57,64.63,64.57,64.57,31400.0,40.6967,40.7345,40.6967,40.6967,31400.0
2006-04-19 12:10:00,64.55,64.61,64.55,64.6,19700.0,40.6841,40.7219,40.6841,40.7156,19700.0
2006-04-19 12:15:00,64.61,64.61,64.52,64.53,34900.0,40.7219,40.7219,40.6652,40.6715,34900.0
2006-04-19 12:20:00,64.55,64.71,64.55,64.69,29600.0,40.6841,40.785,40.6841,40.7723,29600.0
2006-04-19 12:25:00,64.7,64.77,64.69,64.74,20200.0,40.7786,40.8228,40.7723,40.8039,20200.0
2006-04-19 12:30:00,64.75,64.78,64.73,64.78,21900.0,40.8102,40.8291,40.7976,40.8291,21900.0
2006-04-19 12:35:00,64.78,64.83,64.77,64.82,31000.0,40.8291,40.8606,40.8228,40.8543,31000.0
2006-04-19 12:40:00,64.82,64.83,64.78,64.79,14400.0,40.8543,40.8606,40.8291,40.8354,14400.0
2006-04-19 12:45:00,64.8,64.83,64.57,64.58,53900.0,40.8417,40.8606,40.6967,40.703,53900.0
2006-04-19 12:50:00,64.56,64.62,64.51,64.51,23900.0,40.6904,40.7282,40.6589,40.6589,23900.0
2006-04-19 12:55:00,64.51,64.51,64.35,64.41,29300.0,40.6589,40.6589,40.5581,40.5959,29300.0
2006-04-19 13:00:00,64.42,64.52,64.42,64.47,19200.0,40.6022,40.6652,40.6022,40.6337,19200.0
2006-04-19 13:05:00,64.47,64.51,64.4,64.46,25600.0,40.6337,40.6589,40.5896,40.6274,25600.0
2006-04-19 13:10:00,64.46,64.5,64.38,64.5,20500.0,40.6274,40.6526,40.577,40.6526,20500.0
2006-04-19 13:15:00,64.5,64.65,64.5,64.58,25700.0,40.6526,40.7471,40.6526,40.703,25700.0
2006-04-19 13:20:00,64.51,64.55,64.43,64.45,12100.0,40.6589,40.6841,40.6085,40.6211,12100.0
2006-04-19 13:25:00,64.43,64.49,64.38,64.47,24800.0,40.6085,40.6463,40.577,40.6337,24800.0
2006-04-19 13:30:00,64.49,64.72,64.49,64.71,33000.0,40.6463,40.7913,40.6463,40.785,33000.0
2006-04-19 13:35:00,64.71,64.76,64.67,64.74,63900.0,40.785,40.8165,40.7597,40.8039,63900.0
2006-04-19 13:40:00,64.74,64.77,64.66,64.72,46700.0,40.8039,40.8228,40.7534,40.7913,46700.0
2006-04-19 13:45:00,64.72,64.74,64.58,64.61,20800.0,40.7913,40.8039,40.703,40.7219,20800.0
2006-04-19 13:50:00,64.61,64.62,64.54,64.55,30800.0,40.7219,40.7282,40.6778,40.6841,30800.0
2006-04-19 13:55:00,64.55,64.65,64.54,64.58,17400.0,40.6841,40.7471,40.6778,40.703,17400.0
2006-04-19 14:00:00,64.59,64.59,64.43,64.56,15100.0,40.7093,40.7093,40.6085,40.6904,15100.0
2006-04-19 14:05:00,64.63,64.7,64.61,64.66,28100.0,40.7345,40.7786,40.7219,40.7534,28100.0
2006-04-19 14:10:00,64.7,64.74,64.65,64.71,22600.0,40.7786,40.8039,40.7471,40.785,22600.0
2006-04-19 14:15:00,64.73,64.8,64.69,64.76,29400.0,40.7976,40.8417,40.7723,40.8165,29400.0
2006-04-19 14:20:00,64.77,64.83,64.77,64.82,21700.0,40.8228,40.8606,40.8228,40.8543,21700.0
2006-04-19 14:25:00,64.82,64.94,64.82,64.94,45200.0,40.8543,40.9299,40.8543,40.9299,45200.0
2006-04-19 14:30:00,64.94,64.94,64.85,64.87,27300.0,40.9299,40.9299,40.8732,40.8858,27300.0
2006-04-19 14:35:00,64.87,64.96,64.84,64.96,42100.0,40.8858,40.9425,40.8669,40.9425,42100.0
2006-04-19 14:40:00,64.94,65.15,64.89,64.89,212600.0,40.9299,41.0623,40.8984,40.8984,212600.0
2006-04-19 14:45:00,64.89,64.91,64.86,64.89,45200.0,40.8984,40.911,40.8795,40.8984,45200.0
2006-04-19 14:50:00,64.89,64.92,64.87,64.9,58500.0,40.8984,40.9173,40.8858,40.9047,58500.0
2006-04-19 14:55:00,64.89,64.91,64.81,64.82,37600.0,40.8984,40.911,40.848,40.8543,37600.0
2006-04-19 15:00:00,64.81,64.81,64.69,64.77,38200.0,40.848,40.848,40.7723,40.8228,38200.0
2006-04-19 15:05:00,64.77,64.78,64.76,64.76,29300.0,40.8228,40.8291,40.8165,40.8165,29300.0
2006-04-19 15:10:00,64.76,64.81,64.75,64.78,27900.0,40.8165,40.848,40.8102,40.8291,27900.0
2006-04-19 15:15:00,64.77,64.78,64.74,64.75,32000.0,40.8228,40.8291,40.8039,40.8102,32000.0
2006-04-19 15:20:00,64.74,64.75,64.69,64.72,36900.0,40.8039,40.8102,40.7723,40.7913,36900.0
2006-04-19 15:25:00,64.73,64.73,64.6,64.66,63100.0,40.7976,40.7976,40.7156,40.7534,63100.0
2006-04-19 15:30:00,64.66,64.68,64.64,64.64,30200.0,40.7534,40.766,40.7408,40.7408,30200.0
2006-04-19 15:35:00,64.64,64.74,64.58,64.74,41500.0,40.7408,40.8039,40.703,40.8039,41500.0
2006-04-19 15:40:00,64.74,64.74,64.61,64.61,71800.0,40.8039,40.8039,40.7219,40.7219,71800.0
2006-04-19 15:45:00,64.62,64.78,64.61,64.75,88300.0,40.7282,40.8291,40.7219,40.8102,88300.0
2006-04-19 15:50:00,64.75,64.76,64.66,64.68,61800.0,40.8102,40.8165,40.7534,40.766,61800.0
2006-04-19 15:55:00,64.68,64.71,64.64,64.69,55900.0,40.766,40.785,40.7408,40.7723,55900.0
2006-04-20 09:30:00,65.25,65.25,64.96,64.96,93300.0,41.1253,41.1253,40.9425,40.9425,93300.0
2006-04-20 09:35:00,65.0,65.03,64.72,64.72,92300.0,40.9677,40.9866,40.7913,40.7913,92300.0
2006-04-20 09:40:00,64.72,64.83,64.68,64.72,74000.0,40.7913,40.8606,40.766,40.7913,74000.0
2006-04-20 09:45:00,64.71,64.87,64.67,64.85,64900.0,40.785,40.8858,40.7597,40.8732,64900.0
2006-04-20 09:50:00,64.83,65.03,64.68,64.73,68000.0,40.8606,40.9866,40.766,40.7976,68000.0
2006-04-20 09:55:00,64.76,64.84,64.68,64.75,58700.0,40.8165,40.8669,40.766,40.8102,58700.0
2006-04-20 10:00:00,64.73,64.9,64.65,64.85,109100.0,40.7976,40.9047,40.7471,40.8732,109100.0
2006-04-20 10:05:00,64.85,64.93,64.52,64.58,75700.0,40.8732,40.9236,40.6652,40.703,75700.0
2006-04-20 10:10:00,64.58,64.75,64.5,64.64,71500.0,40.703,40.8102,40.6526,40.7408,71500.0
2006-04-20 10:15:00,64.62,64.67,64.36,64.38,61100.0,40.7282,40.7597,40.5644,40.577,61100.0
2006-04-20 10:20:00,64.38,64.52,64.19,64.27,95600.0,40.577,40.6652,40.4572,40.5076,95600.0
2006-04-20 10:25:00,64.26,64.47,64.2,64.3,88900.0,40.5013,40.6337,40.4635,40.5265,88900.0
2006-04-20 10:30:00,64.3,64.53,64.25,64.27,95900.0,40.5265,40.6715,40.495,40.5076,95900.0
2006-04-20 10:35:00,64.27,64.32,63.79,63.79,92100.0,40.5076,40.5391,40.2051,40.2051,92100.0
2006-04-20 10:40:00,63.81,63.88,63.41,63.5,98800.0,40.2177,40.2618,39.9656,40.0223,98800.0
2006-04-20 10:45:00,63.47,63.49,63.21,63.23,74600.0,40.0034,40.016,39.8395,39.8521,74600.0
2006-04-20 10:50:00,63.22,63.23,62.93,62.98,110500.0,39.8458,39.8521,39.6631,39.6946,110500.0
2006-04-20 10:55:00,62.95,63.1,62.84,62.84,149800.0,39.6757,39.7702,39.6063,39.6063,149800.0
2006-04-20 11:00:00,62.84,63.0,62.82,63.0,76600.0,39.6063,39.7072,39.5937,39.7072,76600.0
2006-04-20 11:05:00,63.01,63.16,62.89,62.92,80600.0,39.7135,39.808,39.6379,39.6568,80600.0
2006-04-20 11:10:00,62.93,62.95,62.63,62.65,62900.0,39.6631,39.6757,39.474,39.4866,62900.0
2006-04-20 11:15:00,62.66,62.66,62.25,62.26,82300.0,39.4929,39.4929,39.2345,39.2408,82300.0
2006-04-20 11:20:00,62.26,62.4,62.16,62.4,106800.0,39.2408,39.329,39.1778,39.329,106800.0
2006-04-20 11:25:00,62.4,62.65,62.4,62.65,65900.0,39.329,39.4866,39.329,39.4866,65900.0
2006-04-20 11:30:00,62.66,62.89,62.65,62.8,55400.0,39.4929,39.6379,39.4866,39.5811,55400.0
2006-04-20 11:35:00,62.77,63.03,62.77,63.01,45400.0,39.5622,39.7261,39.5622,39.7135,45400.0
2006-04-20 11:40:00,63.0,63.18,62.98,63.11,45700.0,39.7072,39.8206,39.6946,39.7765,45700.0
2006-04-20 11:45:00,63.12,63.18,62.88,62.88,43000.0,39.7828,39.8206,39.6316,39.6316,43000.0
2006-04-20 11:50:00,62.89,63.11,62.87,63.0,34300.0,39.6379,39.7765,39.6253,39.7072,34300.0
2006-04-20 11:55:00,63.0,63.14,63.0,63.14,33100.0,39.7072,39.7954,39.7072,39.7954,33100.0
2006-04-20 12:00:00,63.14,63.17,62.98,62.99,60200.0,39.7954,39.8143,39.6946,39.7009,60200.0
2006-04-20 12:05:00,63.0,63.08,62.94,62.96,35900.0,39.7072,39.7576,39.6694,39.682,35900.0
2006-04-20 12:10:00,62.97,63.02,62.9,63.02,23500.0,39.6883,39.7198,39.6442,39.7198,23500.0
2006-04-20 12:15:00,62.99,63.13,62.96,63.13,19600.0,39.7009,39.7891,39.682,39.7891,19600.0
2006-04-20 12:20:00,63.14,63.41,63.08,63.4,27700.0,39.7954,39.9656,39.7576,39.9593,27700.0
2006-04-20 12:25:00,63.33,63.39,63.24,63.37,19400.0,39.9152,39.953,39.8585,39.9404,19400.0
2006-04-20 12:30:00,63.37,63.43,63.31,63.41,21500.0,39.9404,39.9782,39.9026,39.9656,21500.0
2006-04-20 12:35:00,63.41,63.41,63.24,63.32,24000.0,39.9656,39.9656,39.8585,39.9089,24000.0
2006-04-20 12:40:00,63.32,63.33,63.28,63.3,21000.0,39.9089,39.9152,39.8837,39.8963,21000.0
2006-04-20 12:45:00,63.29,63.39,63.25,63.39,21000.0,39.89,39.953,39.8648,39.953,21000.0
2006-04-20 12:50:00,63.39,63.6,63.39,63.5,35700.0,39.953,40.0853,39.953,40.0223,35700.0
2006-04-20 12:55:00,63.49,63.76,63.47,63.76,37500.0,40.016,40.1862,40.0034,40.1862,37500.0
2006-04-20 13:00:00,63.75,63.86,63.63,63.86,35600.0,40.1799,40.2492,40.1043,40.2492,35600.0
2006-04-20 13:05:00,63.84,63.94,63.72,63.73,33600.0,40.2366,40.2996,40.161,40.1673,33600.0
2006-04-20 13:10:00,63.72,63.88,63.72,63.86,46500.0,40.161,40.2618,40.161,40.2492,46500.0
2006-04-20 13:15:00,63.87,64.0,63.87,63.99,44100.0,40.2555,40.3375,40.2555,40.3312,44100.0
2006-04-20 13:20:00,63.98,63.98,63.7,63.81,55200.0,40.3249,40.3249,40.1484,40.2177,55200.0
2006-04-20 13:25:00,63.81,63.83,63.37,63.37,47200.0,40.2177,40.2303,39.9404,39.9404,47200.0
2006-04-20 13:30:00,63.38,63.57,63.35,63.56,26300.0,39.9467,40.0664,39.9278,40.0601,26300.0
2006-04-20 13:35:00,63.58,63.58,63.45,63.56,20200.0,40.0727,40.0727,39.9908,40.0601,20200.0
2006-04-20 13:40:00,63.58,63.65,63.54,63.61,24600.0,40.0727,40.1169,40.0475,40.0917,24600.0
2006-04-20 13:45:00,63.6,63.77,63.46,63.46,24700.0,40.0853,40.1925,39.9971,39.9971,24700.0
2006-04-20 13:50:00,63.46,63.54,63.2,63.38,31000.0,39.9971,40.0475,39.8332,39.9467,31000.0
2006-04-20 13:55:00,63.39,63.47,63.21,63.31,20700.0,39.953,40.0034,39.8395,39.9026,20700.0
2006-04-20 14:00:00,63.26,63.26,63.12,63.19,37700.0,39.8711,39.8711,39.7828,39.8269,37700.0
2006-04-20 14:05:00,63.19,63.3,63.18,63.27,26600.0,39.8269,39.8963,39.8206,39.8774,26600.0
2006-04-20 14:10:00,63.29,63.32,63.21,63.27,28800.0,39.89,39.9089,39.8395,39.8774,28800.0
2006-04-20 14:15:00,63.26,63.37,63.19,63.2,18600.0,39.8711,39.9404,39.8269,39.8332,18600.0
2006-04-20 14:20:00,63.17,63.24,63.17,63.19,15300.0,39.8143,39.8585,39.8143,39.8269,15300.0
2006-04-20 14:25:00,63.18,63.18,63.04,63.09,34600.0,39.8206,39.8206,39.7324,39.7639,34600.0
2006-04-20 14:30:00,63.08,63.15,62.88,63.15,33400.0,39.7576,39.8017,39.6316,39.8017,33400.0
2006-04-20 14:35:00,63.14,63.2,63.12,63.13,17600.0,39.7954,39.8332,39.7828,39.7891,17600.0
2006-04-20 14:40:00,63.13,63.13,63.04,63.04,29200.0,39.7891,39.7891,39.7324,39.7324,29200.0
2006-04-20 14:45:00,63.03,63.03,62.86,62.92,32200.0,39.7261,39.7261,39.6189,39.6568,32200.0
2006-04-20 14:50:00,62.91,63.05,62.88,63.02,36500.0,39.6505,39.7387,39.6316,39.7198,36500.0
2006-04-20 14:55:00,63.05,63.14,63.02,63.03,29000.0,39.7387,39.7954,39.7198,39.7261,29000.0
2006-04-20 15:00:00,63.02,63.05,62.99,63.02,23000.0,39.7198,39.7387,39.7009,39.7198,23000.0
2006-04-20 15:05:00,63.02,63.15,63.02,63.05,35200.0,39.7198,39.8017,39.7198,39.7387,35200.0
2006-04-20 15:10:00,63.05,63.13,62.98,63.03,29000.0,39.7387,39.7891,39.6946,39.7261,29000.0
2006-04-20 15:15:00,63.05,63.09,63.01,63.05,61100.0,39.7387,39.7639,39.7135,39.7387,61100.0
2006-04-20 15:20:00,63.06,63.27,63.06,63.27,30000.0,39.745,39.8774,39.745,39.8774,30000.0
2006-04-20 15:25:00,63.28,63.33,63.22,63.25,38800.0,39.8837,39.9152,39.8458,39.8648,38800.0
2006-04-20 15:30:00,63.25,63.29,63.14,63.2,70700.0,39.8648,39.89,39.7954,39.8332,70700.0
2006-04-20 15:35:00,63.2,63.55,63.16,63.55,71300.0,39.8332,40.0538,39.808,40.0538,71300.0
2006-04-20 15:40:00,63.54,63.6,63.46,63.47,77600.0,40.0475,40.0853,39.9971,40.0034,77600.0
2006-04-20 15:45:00,63.47,63.49,63.39,63.39,48400.0,40.0034,40.016,39.953,39.953,48400.0
2006-04-20 15:50:00,63.39,63.39,63.08,63.12,107800.0,39.953,39.953,39.7576,39.7828,107800.0
2006-04-20 15:55:00,63.12,63.24,63.12,63.23,152800.0,39.7828,39.8585,39.7828,39.8521,152800.0
2006-04-21 09:30:00,63.5,63.56,63.05,63.2,294600.0,40.0223,40.0601,39.7387,39.8332,294600.0
2006-04-21 09:35:00,63.17,63.3,62.98,63.2,61100.0,39.8143,39.8963,39.6946,39.8332,61100.0
2006-04-21 09:40:00,63.19,63.23,63.01,63.05,55400.0,39.8269,39.8521,39.7135,39.7387,55400.0
2006-04-21 09:45:00,63.06,63.31,63.05,63.18,74700.0,39.745,39.9026,39.7387,39.8206,74700.0
2006-04-21 09:50:00,63.19,63.25,63.12,63.13,40200.0,39.8269,39.8648,39.7828,39.7891,40200.0
2006-04-21 09:55:00,63.14,63.2,63.09,63.19,50300.0,39.7954,39.8332,39.7639,39.8269,50300.0
2006-04-21 10:00:00,63.19,63.63,63.16,63.63,51500.0,39.8269,40.1043,39.808,40.1043,51500.0
2006-04-21 10:05:00,63.59,63.95,63.5,63.92,75200.0,40.079,40.3059,40.0223,40.287,75200.0
2006-04-21 10:10:00,63.92,64.29,63.89,64.2,82000.0,40.287,40.5202,40.2681,40.4635,82000.0
2006-04-21 10:15:00,64.23,64.23,63.9,63.9,74400.0,40.4824,40.4824,40.2744,40.2744,74400.0
2006-04-21 10:20:00,63.86,63.86,63.41,63.41,52600.0,40.2492,40.2492,39.9656,39.9656,52600.0
2006-04-21 10:25:00,63.41,63.6,63.17,63.24,58000.0,39.9656,40.0853,39.8143,39.8585,58000.0
2006-04-21 10:30:00,63.26,63.37,63.25,63.26,173700.0,39.8711,39.9404,39.8648,39.8711,173700.0
2006-04-21 10:35:00,63.25,63.41,63.13,63.26,55800.0,39.8648,39.9656,39.7891,39.8711,55800.0
2006-04-21 10:40:00,63.26,63.4,63.25,63.3,40500.0,39.8711,39.9593,39.8648,39.8963,40500.0
2006-04-21 10:45:00,63.28,63.46,63.28,63.37,96000.0,39.8837,39.9971,39.8837,39.9404,96000.0
2006-04-21 10:50:00,63.41,63.52,63.36,63.44,53900.0,39.9656,40.0349,39.9341,39.9845,53900.0
2006-04-21 10:55:00,63.41,63.5,63.36,63.5,26300.0,39.9656,40.0223,39.9341,40.0223,26300.0
2006-04-21 11:00:00,63.5,63.61,63.39,63.48,57500.0,40.0223,40.0917,39.953,40.0097,57500.0
2006-04-21 11:05:00,63.48,63.52,63.39,63.46,22900.0,40.0097,40.0349,39.953,39.9971,22900.0
2006-04-21 11:10:00,63.44,63.48,63.32,63.33,35100.0,39.9845,40.0097,39.9089,39.9152,35100.0
2006-04-21 11:15:00,63.33,63.39,63.26,63.34,31900.0,39.9152,39.953,39.8711,39.9215,31900.0
2006-04-21 11:20:00,63.3,63.46,63.3,63.43,30400.0,39.8963,39.9971,39.8963,39.9782,30400.0
2006-04-21 11:25:00,63.42,63.47,63.39,63.42,34400.0,39.9719,40.0034,39.953,39.9719,34400.0
2006-04-21 11:30:00,63.4,63.44,63.34,63.34,26300.0,39.9593,39.9845,39.9215,39.9215,26300.0
2006-04-21 11:35:00,63.33,63.39,63.26,63.35,19700.0,39.9152,39.953,39.8711,39.9278,19700.0
2006-04-21 11:40:00,63.35,63.4,63.29,63.29,35800.0,39.9278,39.9593,39.89,39.89,35800.0
2006-04-21 11:45:00,63.31,63.55,63.22,63.47,96500.0,39.9026,40.0538,39.8458,40.0034,96500.0
2006-04-21 11:50:00,63.45,63.64,63.45,63.55,177400.0,39.9908,40.1106,39.9908,40.0538,177400.0
2006-04-21 11:55:00,63.55,63.55,63.42,63.46,60600.0,40.0538,40.0538,39.9719,39.9971,60600.0
2006-04-21 12:00:00,63.46,63.77,63.46,63.77,85200.0,39.9971,40.1925,39.9971,40.1925,85200.0
2006-04-21 12:05:00,63.75,63.9,63.75,63.9,73200.0,40.1799,40.2744,40.1799,40.2744,73200.0
2006-04-21 12:10:00,63.91,64.0,63.88,63.95,54400.0,40.2807,40.3375,40.2618,40.3059,54400.0
2006-04-21 12:15:00,63.94,64.13,63.87,64.12,84900.0,40.2996,40.4194,40.2555,40.4131,84900.0
2006-04-21 12:20:00,64.08,64.4,64.07,64.36,174000.0,40.3879,40.5896,40.3816,40.5644,174000.0
2006-04-21 12:25:00,64.34,64.37,64.04,64.04,135900.0,40.5518,40.5707,40.3627,40.3627,135900.0
2006-04-21 12:30:00,64.04,64.04,63.82,63.84,54000.0,40.3627,40.3627,40.224,40.2366,54000.0
2006-04-21 12:35:00,63.88,63.88,63.73,63.75,72400.0,40.2618,40.2618,40.1673,40.1799,72400.0
2006-04-21 12:40:00,63.75,63.78,63.39,63.5,142700.0,40.1799,40.1988,39.953,40.0223,142700.0
2006-04-21 12:45:00,63.52,63.84,63.5,63.71,85500.0,40.0349,40.2366,40.0223,40.1547,85500.0
2006-04-21 12:50:00,63.77,63.97,63.77,63.87,55100.0,40.1925,40.3186,40.1925,40.2555,55100.0
2006-04-21 12:55:00,63.82,63.86,63.7,63.76,35200.0,40.224,40.2492,40.1484,40.1862,35200.0
2006-04-21 13:00:00,63.77,63.94,63.66,63.93,85400.0,40.1925,40.2996,40.1232,40.2933,85400.0
2006-04-21 13:05:00,63.94,63.98,63.9,63.93,27800.0,40.2996,40.3249,40.2744,40.2933,27800.0
2006-04-21 13:10:00,63.93,64.08,63.93,64.0,60800.0,40.2933,40.3879,40.2933,40.3375,60800.0
2006-04-21 13:15:00,64.0,64.06,63.98,64.04,38700.0,40.3375,40.3753,40.3249,40.3627,38700.0
2006-04-21 13:20:00,64.06,64.15,64.02,64.09,85300.0,40.3753,40.432,40.3501,40.3942,85300.0
2006-04-21 13:25:00,64.1,64.14,64.04,64.08,34100.0,40.4005,40.4257,40.3627,40.3879,34100.0
2006-04-21 13:30:00,64.09,64.12,63.99,64.0,50800.0,40.3942,40.4131,40.3312,40.3375,50800.0
2006-04-21 13:35:00,64.02,64.17,64.02,64.16,75300.0,40.3501,40.4446,40.3501,40.4383,75300.0
2006-04-21 13:40:00,64.16,64.25,64.15,64.17,52600.0,40.4383,40.495,40.432,40.4446,52600.0
2006-04-21 13:45:00,64.17,64.25,64.09,64.25,25700.0,40.4446,40.495,40.3942,40.495,25700.0
2006-04-21 13:50:00,64.27,64.32,64.23,64.23,24100.0,40.5076,40.5391,40.4824,40.4824,24100.0
2006-04-21 13:55:00,64.2,64.29,64.15,64.29,24000.0,40.4635,40.5202,40.432,40.5202,24000.0
2006-04-21 14:00:00,64.29,64.29,64.17,64.2,51400.0,40.5202,40.5202,40.4446,40.4635,51400.0
2006-04-21 14:05:00,64.2,64.21,64.11,64.21,35300.0,40.4635,40.4698,40.4068,40.4698,35300.0
2006-04-21 14:10:00,64.21,64.21,64.12,64.21,37200.0,40.4698,40.4698,40.4131,40.4698,37200.0
2006-04-21 14:15:00,64.21,64.24,64.18,64.24,21600.0,40.4698,40.4887,40.4509,40.4887,21600.0
2006-04-21 14:20:00,64.27,64.39,64.19,64.19,71200.0,40.5076,40.5833,40.4572,40.4572,71200.0
2006-04-21 14:25:00,64.2,64.24,64.12,64.15,27200.0,40.4635,40.4887,40.4131,40.432,27200.0
2006-04-21 14:30:00,64.15,64.15,63.94,63.98,22200.0,40.432,40.432,40.2996,40.3249,22200.0
2006-04-21 14:35:00,63.98,64.07,63.85,64.07,35400.0,40.3249,40.3816,40.2429,40.3816,35400.0
2006-04-21 14:40:00,64.06,64.1,64.01,64.06,24500.0,40.3753,40.4005,40.3438,40.3753,24500.0
2006-04-21 14:45:00,64.06,64.1,64.0,64.02,24700.0,40.3753,40.4005,40.3375,40.3501,24700.0
2006-04-21 14:50:00,64.02,64.19,64.01,64.18,18900.0,40.3501,40.4572,40.3438,40.4509,18900.0
2006-04-21 14:55:00,64.17,64.21,63.97,63.98,27500.0,40.4446,40.4698,40.3186,40.3249,27500.0
2006-04-21 15:00:00,63.98,64.07,63.83,63.87,36200.0,40.3249,40.3816,40.2303,40.2555,36200.0
2006-04-21 15:05:00,63.87,63.94,63.86,63.91,31500.0,40.2555,40.2996,40.2492,40.2807,31500.0
2006-04-21 15:10:00,63.93,63.93,63.78,63.83,37600.0,40.2933,40.2933,40.1988,40.2303,37600.0
2006-04-21 15:15:00,63.84,64.07,63.83,63.94,79000.0,40.2366,40.3816,40.2303,40.2996,79000.0
2006-04-21 15:20:00,63.94,63.97,63.81,63.94,26600.0,40.2996,40.3186,40.2177,40.2996,26600.0
2006-04-21 15:25:00,63.94,64.03,63.91,64.03,17100.0,40.2996,40.3564,40.2807,40.3564,17100.0
2006-04-21 15:30:00,64.06,64.25,64.0,64.0,47100.0,40.3753,40.495,40.3375,40.3375,47100.0
2006-04-21 15:35:00,64.01,64.1,63.99,64.0,79600.0,40.3438,40.4005,40.3312,40.3375,79600.0
2006-04-21 15:40:00,64.0,64.14,63.92,64.14,77800.0,40.3375,40.4257,40.287,40.4257,77800.0
2006-04-21 15:45:00,64.14,64.16,64.0,64.04,51700.0,40.4257,40.4383,40.3375,40.3627,51700.0
2006-04-21 15:50:00,64.04,64.09,63.97,64.07,81900.0,40.3627,40.3942,40.3186,40.3816,81900.0
2006-04-21 15:55:00,64.07,64.27,64.05,64.27,171000.0,40.3816,40.5076,40.369,40.5076,171000.0
2006-04-24 09:30:00,64.0,64.0,63.56,63.58,58700.0,40.3375,40.3375,40.0601,40.0727,58700.0
2006-04-24 09:35:00,63.56,63.57,63.01,63.13,65800.0,40.0601,40.0664,39.7135,39.7891,65800.0
2006-04-24 09:40:00,63.11,63.11,62.57,62.62,63200.0,39.7765,39.7765,39.4362,39.4677,63200.0
2006-04-24 09:45:00,62.62,62.8,62.38,62.74,84200.0,39.4677,39.5811,39.3164,39.5433,84200.0
2006-04-24 09:50:00,62.65,62.8,62.38,62.76,116000.0,39.4866,39.5811,39.3164,39.5559,116000.0
2006-04-24 09:55:00,62.76,62.81,62.6,62.75,67400.0,39.5559,39.5874,39.4551,39.5496,67400.0
2006-04-24 10:00:00,62.75,62.85,62.45,62.46,104100.0,39.5496,39.6126,39.3605,39.3668,104100.0
2006-04-24 10:05:00,62.46,62.63,62.45,62.52,66900.0,39.3668,39.474,39.3605,39.4047,66900.0
2006-04-24 10:10:00,62.5,62.63,62.48,62.62,32600.0,39.392,39.474,39.3794,39.4677,32600.0
2006-04-24 10:15:00,62.62,62.76,62.6,62.61,59600.0,39.4677,39.5559,39.4551,39.4614,59600.0
2006-04-24 10:20:00,62.62,62.76,62.6,62.73,35900.0,39.4677,39.5559,39.4551,39.537,35900.0
2006-04-24 10:25:00,62.74,62.74,62.48,62.48,50300.0,39.5433,39.5433,39.3794,39.3794,50300.0
2006-04-24 10:30:00,62.46,62.62,62.45,62.51,46800.0,39.3668,39.4677,39.3605,39.3984,46800.0
2006-04-24 10:35:00,62.51,62.73,62.45,62.69,50100.0,39.3984,39.537,39.3605,39.5118,50100.0
2006-04-24 10:40:00,62.69,62.8,62.63,62.73,45900.0,39.5118,39.5811,39.474,39.537,45900.0
2006-04-24 10:45:00,62.7,62.75,62.59,62.72,25400.0,39.5181,39.5496,39.4488,39.5307,25400.0
2006-04-24 10:50:00,62.72,64.0,62.62,62.64,27800.0,39.5307,40.3375,39.4677,39.4803,27800.0
2006-04-24 10:55:00,62.62,62.64,62.48,62.62,53100.0,39.4677,39.4803,39.3794,39.4677,53100.0
2006-04-24 11:00:00,62.62,62.69,62.54,62.64,44800.0,39.4677,39.5118,39.4173,39.4803,44800.0
2006-04-24 11:05:00,62.66,62.85,62.65,62.8,40600.0,39.4929,39.6126,39.4866,39.5811,40600.0
2006-04-24 11:10:00,62.8,62.98,62.8,62.85,27900.0,39.5811,39.6946,39.5811,39.6126,27900.0
2006-04-24 11:15:00,62.85,62.87,62.69,62.7,28200.0,39.6126,39.6253,39.5118,39.5181,28200.0
2006-04-24 11:20:00,62.7,62.89,62.69,62.83,24000.0,39.5181,39.6379,39.5118,39.6,24000.0
2006-04-24 11:25:00,62.86,62.89,62.72,62.75,25200.0,39.6189,39.6379,39.5307,39.5496,25200.0
2006-04-24 11:30:00,62.74,62.92,62.74,62.75,48300.0,39.5433,39.6568,39.5433,39.5496,48300.0
2006-04-24 11:35:00,62.73,62.77,62.54,62.54,38600.0,39.537,39.5622,39.4173,39.4173,38600.0
2006-04-24 11:40:00,62.55,62.77,62.54,62.68,25400.0,39.4236,39.5622,39.4173,39.5055,25400.0
2006-04-24 11:45:00,62.68,62.7,62.53,62.53,30700.0,39.5055,39.5181,39.411,39.411,30700.0
2006-04-24 11:50:00,62.54,62.55,62.32,62.37,43400.0,39.4173,39.4236,39.2786,39.3101,43400.0
2006-04-24 11:55:00,62.35,62.43,62.28,62.31,35800.0,39.2975,39.3479,39.2534,39.2723,35800.0
2006-04-24 12:00:00,62.32,62.49,62.17,62.21,57100.0,39.2786,39.3857,39.1841,39.2093,57100.0
2006-04-24 12:05:00,62.22,62.54,62.22,62.4,24500.0,39.2156,39.4173,39.2156,39.329,24500.0
2006-04-24 12:10:00,62.39,62.43,62.34,62.39,13700.0,39.3227,39.3479,39.2912,39.3227,13700.0
2006-04-24 12:15:00,62.39,62.48,62.35,62.46,15200.0,39.3227,39.3794,39.2975,39.3668,15200.0
2006-04-24 12:20:00,62.43,62.45,62.3,62.36,22000.0,39.3479,39.3605,39.266,39.3038,22000.0
2006-04-24 12:25:00,62.35,62.41,62.33,62.38,8700.0,39.2975,39.3353,39.2849,39.3164,8700.0
2006-04-24 12:30:00,62.42,62.6,62.4,62.5,35600.0,39.3416,39.4551,39.329,39.392,35600.0
2006-04-24 12:35:00,62.51,62.6,62.48,62.54,17300.0,39.3984,39.4551,39.3794,39.4173,17300.0
2006-04-24 12:40:00,62.54,62.61,62.43,62.45,21200.0,39.4173,39.4614,39.3479,39.3605,21200.0
2006-04-24 12:45:00,62.46,62.53,62.4,62.45,15300.0,39.3668,39.411,39.329,39.3605,15300.0
2006-04-24 12:50:00,62.47,62.6,62.43,62.43,29600.0,39.3731,39.4551,39.3479,39.3479,29600.0
2006-04-24 12:55:00,62.43,62.68,62.43,62.54,31000.0,39.3479,39.5055,39.3479,39.4173,31000.0
2006-04-24 13:00:00,62.53,62.58,62.5,62.51,28600.0,39.411,39.4425,39.392,39.3984,28600.0
2006-04-24 13:05:00,62.5,62.64,62.5,62.57,38400.0,39.392,39.4803,39.392,39.4362,38400.0
2006-04-24 13:10:00,62.57,62.62,62.47,62.62,20600.0,39.4362,39.4677,39.3731,39.4677,20600.0
2006-04-24 13:15:00,62.63,62.75,62.55,62.55,27800.0,39.474,39.5496,39.4236,39.4236,27800.0
2006-04-24 13:20:00,62.55,62.65,62.52,62.63,14200.0,39.4236,39.4866,39.4047,39.474,14200.0
2006-04-24 13:25:00,62.62,62.64,62.36,62.37,26300.0,39.4677,39.4803,39.3038,39.3101,26300.0
2006-04-24 13:30:00,62.37,62.37,62.25,62.27,29600.0,39.3101,39.3101,39.2345,39.2471,29600.0
2006-04-24 13:35:00,62.27,62.35,62.25,62.29,25300.0,39.2471,39.2975,39.2345,39.2597,25300.0
2006-04-24 13:40:00,62.29,62.39,62.26,62.3,27000.0,39.2597,39.3227,39.2408,39.266,27000.0
2006-04-24 13:45:00,62.28,62.29,62.13,62.15,21100.0,39.2534,39.2597,39.1588,39.1715,21100.0
2006-04-24 13:50:00,62.14,62.35,62.11,62.26,54700.0,39.1652,39.2975,39.1462,39.2408,54700.0
2006-04-24 13:55:00,62.26,62.36,62.18,62.24,39100.0,39.2408,39.3038,39.1904,39.2282,39100.0
2006-04-24 14:00:00,62.27,62.37,62.25,62.37,37300.0,39.2471,39.3101,39.2345,39.3101,37300.0
2006-04-24 14:05:00,62.37,62.45,62.33,62.41,34800.0,39.3101,39.3605,39.2849,39.3353,34800.0
2006-04-24 14:10:00,62.42,62.42,62.29,62.32,60800.0,39.3416,39.3416,39.2597,39.2786,60800.0
2006-04-24 14:15:00,62.3,62.35,62.19,62.34,47900.0,39.266,39.2975,39.1967,39.2912,47900.0
2006-04-24 14:20:00,62.34,62.34,62.18,62.18,36000.0,39.2912,39.2912,39.1904,39.1904,36000.0
2006-04-24 14:25:00,62.2,62.29,62.15,62.28,49300.0,39.203,39.2597,39.1715,39.2534,49300.0
2006-04-24 14:30:00,62.3,62.32,62.29,62.3,21800.0,39.266,39.2786,39.2597,39.266,21800.0
2006-04-24 14:35:00,62.3,62.3,62.17,62.26,34500.0,39.266,39.266,39.1841,39.2408,34500.0
2006-04-24 14:40:00,62.25,62.26,62.14,62.15,34500.0,39.2345,39.2408,39.1652,39.1715,34500.0
2006-04-24 14:45:00,62.15,62.19,62.14,62.15,19800.0,39.1715,39.1967,39.1652,39.1715,19800.0
2006-04-24 14:50:00,62.16,62.18,62.02,62.13,62700.0,39.1778,39.1904,39.0895,39.1588,62700.0
2006-04-24 14:55:00,62.13,62.13,62.03,62.04,31100.0,39.1588,39.1588,39.0958,39.1021,31100.0
2006-04-24 15:00:00,62.07,62.1,61.85,62.08,105900.0,39.121,39.1399,38.9824,39.1273,105900.0
2006-04-24 15:05:00,62.09,62.28,62.09,62.24,43900.0,39.1336,39.2534,39.1336,39.2282,43900.0
2006-04-24 15:10:00,62.22,62.4,62.18,62.38,27600.0,39.2156,39.329,39.1904,39.3164,27600.0
2006-04-24 15:15:00,62.38,62.4,62.25,62.3,32100.0,39.3164,39.329,39.2345,39.266,32100.0
2006-04-24 15:20:00,62.3,62.34,62.2,62.33,39200.0,39.266,39.2912,39.203,39.2849,39200.0
2006-04-24 15:25:00,62.35,62.55,62.35,62.52,60100.0,39.2975,39.4236,39.2975,39.4047,60100.0
2006-04-24 15:30:00,62.52,62.8,62.51,62.78,44100.0,39.4047,39.5811,39.3984,39.5685,44100.0
2006-04-24 15:35:00,62.78,62.79,62.72,62.76,51700.0,39.5685,39.5748,39.5307,39.5559,51700.0
2006-04-24 15:40:00,62.76,62.78,62.73,62.73,47300.0,39.5559,39.5685,39.537,39.537,47300.0
2006-04-24 15:45:00,62.73,62.73,62.61,62.61,39300.0,39.537,39.537,39.4614,39.4614,39300.0
2006-04-24 15:50:00,62.61,62.66,62.59,62.6,65600.0,39.4614,39.4929,39.4488,39.4551,65600.0
2006-04-24 15:55:00,62.59,62.6,62.43,62.58,82900.0,39.4488,39.4551,39.3479,39.4425,82900.0
2006-04-25 09:30:00,62.94,63.57,62.94,63.32,90000.0,39.6694,40.0664,39.6694,39.9089,90000.0
2006-04-25 09:35:00,63.27,63.32,63.07,63.28,45200.0,39.8774,39.9089,39.7513,39.8837,45200.0
2006-04-25 09:40:00,63.32,63.49,63.31,63.45,51200.0,39.9089,40.016,39.9026,39.9908,51200.0
2006-04-25 09:45:00,63.45,63.82,63.4,63.59,38100.0,39.9908,40.224,39.9593,40.079,38100.0
2006-04-25 09:50:00,63.61,63.65,63.22,63.33,32100.0,40.0917,40.1169,39.8458,39.9152,32100.0
2006-04-25 09:55:00,63.3,63.47,63.23,63.38,49900.0,39.8963,40.0034,39.8521,39.9467,49900.0
2006-04-25 10:00:00,63.38,63.54,63.37,63.37,77200.0,39.9467,40.0475,39.9404,39.9404,77200.0
2006-04-25 10:05:00,63.37,63.38,62.72,62.77,44600.0,39.9404,39.9467,39.5307,39.5622,44600.0
2006-04-25 10:10:00,62.77,62.95,62.71,62.79,77700.0,39.5622,39.6757,39.5244,39.5748,77700.0
2006-04-25 10:15:00,62.78,62.89,62.69,62.81,48000.0,39.5685,39.6379,39.5118,39.5874,48000.0
2006-04-25 10:20:00,62.83,62.9,62.55,62.55,45600.0,39.6,39.6442,39.4236,39.4236,45600.0
2006-04-25 10:25:00,62.55,62.55,61.99,62.14,87000.0,39.4236,39.4236,39.0706,39.1652,87000.0
2006-04-25 10:30:00,62.12,62.15,61.58,61.58,92500.0,39.1525,39.1715,38.8122,38.8122,92500.0
2006-04-25 10:35:00,61.57,61.71,61.55,61.64,87000.0,38.8059,38.8941,38.7933,38.85,87000.0
2006-04-25 10:40:00,61.64,61.67,61.5,61.62,80300.0,38.85,38.8689,38.7618,38.8374,80300.0
2006-04-25 10:45:00,61.65,62.0,61.53,61.93,63900.0,38.8563,39.0769,38.7807,39.0328,63900.0
2006-04-25 10:50:00,61.99,62.17,61.91,61.95,73900.0,39.0706,39.1841,39.0202,39.0454,73900.0
2006-04-25 10:55:00,61.92,62.07,61.9,61.91,108600.0,39.0265,39.121,39.0139,39.0202,108600.0
2006-04-25 11:00:00,61.91,62.04,61.81,62.03,83200.0,39.0202,39.1021,38.9572,39.0958,83200.0
2006-04-25 11:05:00,62.03,62.04,61.85,61.91,76600.0,39.0958,39.1021,38.9824,39.0202,76600.0
2006-04-25 11:10:00,61.91,62.02,61.7,61.72,42900.0,39.0202,39.0895,38.8878,38.9004,42900.0
2006-04-25 11:15:00,61.72,61.76,61.5,61.5,50300.0,38.9004,38.9256,38.7618,38.7618,50300.0
2006-04-25 11:20:00,61.46,61.64,61.37,61.54,49000.0,38.7366,38.85,38.6798,38.787,49000.0
2006-04-25 11:25:00,61.58,61.66,61.46,61.52,54300.0,38.8122,38.8626,38.7366,38.7744,54300.0
2006-04-25 11:30:00,61.52,61.56,61.46,61.55,69200.0,38.7744,38.7996,38.7366,38.7933,69200.0
2006-04-25 11:35:00,61.56,61.77,61.54,61.73,67500.0,38.7996,38.932,38.787,38.9067,67500.0
2006-04-25 11:40:00,61.66,61.75,61.51,61.56,50000.0,38.8626,38.9193,38.7681,38.7996,50000.0
2006-04-25 11:45:00,61.57,61.7,61.55,61.56,33500.0,38.8059,38.8878,38.7933,38.7996,33500.0
2006-04-25 11:50:00,61.56,61.57,61.29,61.3,48400.0,38.7996,38.8059,38.6294,38.6357,48400.0
2006-04-25 11:55:00,61.3,61.6,61.17,61.52,82300.0,38.6357,38.8248,38.5538,38.7744,82300.0
2006-04-25 12:00:00,61.47,61.52,61.2,61.36,43200.0,38.7429,38.7744,38.5727,38.6735,43200.0
2006-04-25 12:05:00,61.38,61.43,61.33,61.33,22700.0,38.6861,38.7177,38.6546,38.6546,22700.0
2006-04-25 12:10:00,61.33,61.33,60.92,60.92,92600.0,38.6546,38.6546,38.3962,38.3962,92600.0
2006-04-25 12:15:00,60.93,61.01,60.86,60.92,49800.0,38.4025,38.4529,38.3584,38.3962,49800.0
2006-04-25 12:20:00,60.94,61.2,60.92,61.13,45700.0,38.4088,38.5727,38.3962,38.5286,45700.0
2006-04-25 12:25:00,61.13,61.16,60.97,61.13,46200.0,38.5286,38.5475,38.4277,38.5286,46200.0
2006-04-25 12:30:00,61.12,61.27,61.08,61.24,48500.0,38.5223,38.6168,38.4971,38.5979,48500.0
2006-04-25 12:35:00,61.28,61.37,61.17,61.33,39200.0,38.6231,38.6798,38.5538,38.6546,39200.0
2006-04-25 12:40:00,61.35,61.5,61.35,61.44,44900.0,38.6672,38.7618,38.6672,38.724,44900.0
2006-04-25 12:45:00,61.44,61.49,61.4,61.46,15800.0,38.724,38.7555,38.6987,38.7366,15800.0
2006-04-25 12:50:00,61.47,61.48,61.26,61.26,27700.0,38.7429,38.7492,38.6105,38.6105,27700.0
2006-04-25 12:55:00,61.32,61.34,61.11,61.27,25600.0,38.6483,38.6609,38.516,38.6168,25600.0
2006-04-25 13:00:00,61.27,61.35,61.06,61.13,38900.0,38.6168,38.6672,38.4845,38.5286,38900.0
2006-04-25 13:05:00,61.14,61.26,61.03,61.15,32600.0,38.5349,38.6105,38.4655,38.5412,32600.0
2006-04-25 13:10:00,61.14,61.28,61.07,61.28,32000.0,38.5349,38.6231,38.4908,38.6231,32000.0
2006-04-25 13:15:00,61.31,61.36,61.03,61.16,51500.0,38.642,38.6735,38.4655,38.5475,51500.0
2006-04-25 13:20:00,61.14,61.19,61.08,61.12,25600.0,38.5349,38.5664,38.4971,38.5223,25600.0
2006-04-25 13:25:00,61.13,61.2,61.0,61.12,18900.0,38.5286,38.5727,38.4466,38.5223,18900.0
2006-04-25 13:30:00,61.13,61.15,61.01,61.14,28000.0,38.5286,38.5412,38.4529,38.5349,28000.0
2006-04-25 13:35:00,61.13,61.3,61.09,61.26,29900.0,38.5286,38.6357,38.5034,38.6105,29900.0
2006-04-25 13:40:00,61.26,61.38,61.24,61.36,44100.0,38.6105,38.6861,38.5979,38.6735,44100.0
2006-04-25 13:45:00,61.36,61.36,61.2,61.26,22800.0,38.6735,38.6735,38.5727,38.6105,22800.0
2006-04-25 13:50:00,61.26,61.56,61.26,61.46,41000.0,38.6105,38.7996,38.6105,38.7366,41000.0
2006-04-25 13:55:00,61.46,61.47,61.35,61.36,19300.0,38.7366,38.7429,38.6672,38.6735,19300.0
2006-04-25 14:00:00,61.37,61.56,61.34,61.41,37000.0,38.6798,38.7996,38.6609,38.7051,37000.0
2006-04-25 14:05:00,61.4,61.64,61.33,61.59,28400.0,38.6987,38.85,38.6546,38.8185,28400.0
2006-04-25 14:10:00,61.6,61.74,61.53,61.74,41200.0,38.8248,38.913,38.7807,38.913,41200.0
2006-04-25 14:15:00,61.73,61.73,61.6,61.64,26000.0,38.9067,38.9067,38.8248,38.85,26000.0
2006-04-25 14:20:00,61.66,61.88,61.61,61.87,24900.0,38.8626,39.0013,38.8311,38.995,24900.0
2006-04-25 14:25:00,61.87,62.0,61.78,61.83,65600.0,38.995,39.0769,38.9383,38.9698,65600.0
2006-04-25 14:30:00,61.85,61.88,61.71,61.8,33200.0,38.9824,39.0013,38.8941,38.9509,33200.0
2006-04-25 14:35:00,61.79,61.85,61.74,61.79,27700.0,38.9446,38.9824,38.913,38.9446,27700.0
2006-04-25 14:40:00,61.81,61.91,61.76,61.85,15200.0,38.9572,39.0202,38.9256,38.9824,15200.0
2006-04-25 14:45:00,61.85,62.0,61.83,61.99,37600.0,38.9824,39.0769,38.9698,39.0706,37600.0
2006-04-25 14:50:00,61.98,62.03,61.88,61.95,48500.0,39.0643,39.0958,39.0013,39.0454,48500.0
2006-04-25 14:55:00,61.96,62.0,61.9,61.97,11900.0,39.0517,39.0769,39.0139,39.058,11900.0
2006-04-25 15:00:00,61.98,62.05,61.94,61.94,35800.0,39.0643,39.1084,39.0391,39.0391,35800.0
2006-04-25 15:05:00,61.94,61.99,61.79,61.79,20000.0,39.0391,39.0706,38.9446,38.9446,20000.0
2006-04-25 15:10:00,61.79,61.83,61.75,61.81,27700.0,38.9446,38.9698,38.9193,38.9572,27700.0
2006-04-25 15:15:00,61.82,61.84,61.73,61.79,24800.0,38.9635,38.9761,38.9067,38.9446,24800.0
2006-04-25 15:20:00,61.76,61.85,61.7,61.7,42200.0,38.9256,38.9824,38.8878,38.8878,42200.0
2006-04-25 15:25:00,61.71,61.85,61.69,61.82,24200.0,38.8941,38.9824,38.8815,38.9635,24200.0
2006-04-25 15:30:00,61.8,61.91,61.8,61.88,51500.0,38.9509,39.0202,38.9509,39.0013,51500.0
2006-04-25 15:35:00,61.89,61.93,61.87,61.87,42600.0,39.0076,39.0328,38.995,38.995,42600.0
2006-04-25 15:40:00,61.9,61.9,61.83,61.88,30300.0,39.0139,39.0139,38.9698,39.0013,30300.0
2006-04-25 15:45:00,61.88,61.91,61.79,61.8,38300.0,39.0013,39.0202,38.9446,38.9509,38300.0
2006-04-25 15:50:00,61.79,61.95,61.78,61.95,53500.0,38.9446,39.0454,38.9383,39.0454,53500.0
2006-04-25 15:55:00,61.95,61.95,61.88,61.89,52800.0,39.0454,39.0454,39.0013,39.0076,52800.0
2006-04-26 09:30:00,61.9,62.1,61.75,62.06,47300.0,39.0139,39.1399,38.9193,39.1147,47300.0
2006-04-26 09:35:00,62.03,62.15,62.0,62.01,32500.0,39.0958,39.1715,39.0769,39.0832,32500.0
2006-04-26 09:40:00,61.95,62.09,61.93,62.04,32700.0,39.0454,39.1336,39.0328,39.1021,32700.0
2006-04-26 09:45:00,61.97,62.08,61.96,62.04,41800.0,39.058,39.1273,39.0517,39.1021,41800.0
2006-04-26 09:50:00,62.05,62.24,62.05,62.21,41500.0,39.1084,39.2282,39.1084,39.2093,41500.0
2006-04-26 09:55:00,62.2,62.25,62.12,62.2,24600.0,39.203,39.2345,39.1525,39.203,24600.0
2006-04-26 10:00:00,62.19,62.2,62.1,62.15,50300.0,39.1967,39.203,39.1399,39.1715,50300.0
2006-04-26 10:05:00,62.15,62.43,62.1,62.4,53600.0,39.1715,39.3479,39.1399,39.329,53600.0
2006-04-26 10:10:00,62.38,62.58,62.3,62.58,57200.0,39.3164,39.4425,39.266,39.4425,57200.0
2006-04-26 10:15:00,62.57,62.65,62.39,62.4,48100.0,39.4362,39.4866,39.3227,39.329,48100.0
2006-04-26 10:20:00,62.39,62.55,62.3,62.46,42400.0,39.3227,39.4236,39.266,39.3668,42400.0
2006-04-26 10:25:00,62.45,62.47,62.21,62.31,51400.0,39.3605,39.3731,39.2093,39.2723,51400.0
2006-04-26 10:30:00,62.3,62.3,61.78,61.91,114200.0,39.266,39.266,38.9383,39.0202,114200.0
2006-04-26 10:35:00,61.91,61.91,61.22,61.31,93900.0,39.0202,39.0202,38.5853,38.642,93900.0
2006-04-26 10:40:00,61.3,61.6,61.25,61.6,80600.0,38.6357,38.8248,38.6042,38.8248,80600.0
2006-04-26 10:45:00,61.6,61.94,61.53,61.84,58300.0,38.8248,39.0391,38.7807,38.9761,58300.0
2006-04-26 10:50:00,61.84,62.02,61.82,62.0,54700.0,38.9761,39.0895,38.9635,39.0769,54700.0
2006-04-26 10:55:00,62.01,62.01,61.74,61.84,28800.0,39.0832,39.0832,38.913,38.9761,28800.0
2006-04-26 11:00:00,61.82,61.89,61.68,61.89,43700.0,38.9635,39.0076,38.8752,39.0076,43700.0
2006-04-26 11:05:00,61.87,62.15,61.79,62.13,25800.0,38.995,39.1715,38.9446,39.1588,25800.0
2006-04-26 11:10:00,62.14,62.22,62.04,62.07,37200.0,39.1652,39.2156,39.1021,39.121,37200.0
2006-04-26 11:15:00,62.04,62.04,61.67,61.71,36900.0,39.1021,39.1021,38.8689,38.8941,36900.0
2006-04-26 11:20:00,61.71,61.92,61.7,61.78,48400.0,38.8941,39.0265,38.8878,38.9383,48400.0
2006-04-26 11:25:00,61.79,61.79,61.69,61.7,40300.0,38.9446,38.9446,38.8815,38.8878,40300.0
2006-04-26 11:30:00,61.69,61.7,61.44,61.54,49100.0,38.8815,38.8878,38.724,38.787,49100.0
2006-04-26 11:35:00,61.52,61.96,61.52,61.64,94800.0,38.7744,39.0517,38.7744,38.85,94800.0
2006-04-26 11:40:00,61.64,61.64,61.47,61.6,49900.0,38.85,38.85,38.7429,38.8248,49900.0
2006-04-26 11:45:00,61.59,61.66,61.45,61.46,33700.0,38.8185,38.8626,38.7303,38.7366,33700.0
2006-04-26 11:50:00,61.46,61.46,61.31,61.39,33900.0,38.7366,38.7366,38.642,38.6924,33900.0
2006-04-26 11:55:00,61.4,61.62,61.37,61.39,97800.0,38.6987,38.8374,38.6798,38.6924,97800.0
2006-04-26 12:00:00,61.39,61.75,61.18,61.21,72300.0,38.6924,38.9193,38.5601,38.579,72300.0
2006-04-26 12:05:00,61.22,61.25,61.12,61.2,48200.0,38.5853,38.6042,38.5223,38.5727,48200.0
2006-04-26 12:10:00,61.19,61.32,61.18,61.22,24100.0,38.5664,38.6483,38.5601,38.5853,24100.0
2006-04-26 12:15:00,61.21,61.26,61.14,61.19,31100.0,38.579,38.6105,38.5349,38.5664,31100.0
2006-04-26 12:20:00,61.19,61.27,61.1,61.12,83900.0,38.5664,38.6168,38.5097,38.5223,83900.0
2006-04-26 12:25:00,61.12,61.12,60.88,60.99,117700.0,38.5223,38.5223,38.371,38.4403,117700.0
2006-04-26 12:30:00,61.02,61.09,61.01,61.07,40800.0,38.4592,38.5034,38.4529,38.4908,40800.0
2006-04-26 12:35:00,61.08,61.15,61.02,61.15,37900.0,38.4971,38.5412,38.4592,38.5412,37900.0
2006-04-26 12:40:00,61.15,61.24,61.12,61.15,39300.0,38.5412,38.5979,38.5223,38.5412,39300.0
2006-04-26 12:45:00,61.15,61.16,61.0,61.01,31500.0,38.5412,38.5475,38.4466,38.4529,31500.0
2006-04-26 12:50:00,61.01,61.04,60.97,60.98,41900.0,38.4529,38.4719,38.4277,38.434,41900.0
2006-04-26 12:55:00,60.97,61.0,60.93,60.96,31300.0,38.4277,38.4466,38.4025,38.4214,31300.0
2006-04-26 13:00:00,60.98,61.09,60.96,61.07,22200.0,38.434,38.5034,38.4214,38.4908,22200.0
2006-04-26 13:05:00,61.07,61.09,60.91,60.92,40400.0,38.4908,38.5034,38.3899,38.3962,40400.0
2006-04-26 13:10:00,60.92,60.96,60.83,60.95,60300.0,38.3962,38.4214,38.3395,38.4151,60300.0
2006-04-26 13:15:00,60.93,60.99,60.92,60.94,31500.0,38.4025,38.4403,38.3962,38.4088,31500.0
2006-04-26 13:20:00,60.95,60.96,60.66,60.71,48600.0,38.4151,38.4214,38.2323,38.2639,48600.0
2006-04-26 13:25:00,60.72,60.82,60.69,60.69,30200.0,38.2702,38.3332,38.2513,38.2513,30200.0
2006-04-26 13:30:00,60.69,60.73,60.58,60.63,52300.0,38.2513,38.2765,38.1819,38.2134,52300.0
2006-04-26 13:35:00,60.63,60.69,60.56,60.66,46900.0,38.2134,38.2513,38.1693,38.2323,46900.0
2006-04-26 13:40:00,60.68,60.71,60.51,60.68,37200.0,38.245,38.2639,38.1378,38.245,37200.0
2006-04-26 13:45:00,60.65,61.04,60.63,61.04,51100.0,38.226,38.4719,38.2134,38.4719,51100.0
2006-04-26 13:50:00,61.0,61.14,60.99,61.11,42200.0,38.4466,38.5349,38.4403,38.516,42200.0
2006-04-26 13:55:00,61.12,61.14,61.0,61.01,27800.0,38.5223,38.5349,38.4466,38.4529,27800.0
2006-04-26 14:00:00,60.96,61.05,60.75,60.75,50300.0,38.4214,38.4782,38.2891,38.2891,50300.0
2006-04-26 14:05:00,60.72,61.0,60.72,60.9,58600.0,38.2702,38.4466,38.2702,38.3836,58600.0
2006-04-26 14:10:00,60.93,60.98,60.77,60.81,34400.0,38.4025,38.434,38.3017,38.3269,34400.0
2006-04-26 14:15:00,60.81,60.95,60.76,60.81,57200.0,38.3269,38.4151,38.2954,38.3269,57200.0
2006-04-26 14:20:00,60.78,60.8,60.64,60.66,73700.0,38.308,38.3206,38.2197,38.2323,73700.0
2006-04-26 14:25:00,60.66,60.71,60.57,60.6,53100.0,38.2323,38.2639,38.1756,38.1945,53100.0
2006-04-26 14:30:00,60.6,60.67,60.52,60.64,45200.0,38.1945,38.2387,38.1441,38.2197,45200.0
2006-04-26 14:35:00,60.63,60.92,60.53,60.9,99000.0,38.2134,38.3962,38.1504,38.3836,99000.0
2006-04-26 14:40:00,60.86,60.89,60.59,60.61,71500.0,38.3584,38.3773,38.1882,38.2008,71500.0
2006-04-26 14:45:00,60.61,60.63,60.51,60.51,68000.0,38.2008,38.2134,38.1378,38.1378,68000.0
2006-04-26 14:50:00,60.51,60.52,60.37,60.39,61500.0,38.1378,38.1441,38.0496,38.0622,61500.0
2006-04-26 14:55:00,60.39,60.45,60.34,60.34,36200.0,38.0622,38.1,38.0307,38.0307,36200.0
2006-04-26 15:00:00,60.34,60.35,60.13,60.22,75700.0,38.0307,38.037,37.8983,37.955,75700.0
2006-04-26 15:05:00,60.22,60.29,60.1,60.1,58900.0,37.955,37.9991,37.8794,37.8794,58900.0
2006-04-26 15:10:00,60.1,60.1,59.81,59.84,81700.0,37.8794,37.8794,37.6966,37.7155,81700.0
2006-04-26 15:15:00,59.84,59.85,59.67,59.69,92400.0,37.7155,37.7218,37.6084,37.621,92400.0
2006-04-26 15:20:00,59.69,59.69,59.41,59.49,164700.0,37.621,37.621,37.4445,37.4949,164700.0
2006-04-26 15:25:00,59.51,59.69,59.47,59.63,214200.0,37.5075,37.621,37.4823,37.5832,214200.0
2006-04-26 15:30:00,59.64,59.83,59.6,59.82,183700.0,37.5895,37.7092,37.5643,37.7029,183700.0
2006-04-26 15:35:00,59.82,59.91,59.75,59.75,131200.0,37.7029,37.7596,37.6588,37.6588,131200.0
2006-04-26 15:40:00,59.74,59.88,59.72,59.87,112600.0,37.6525,37.7407,37.6399,37.7344,112600.0
2006-04-26 15:45:00,59.88,59.88,59.74,59.78,110200.0,37.7407,37.7407,37.6525,37.6777,110200.0
2006-04-26 15:50:00,59.78,59.85,59.77,59.85,131100.0,37.6777,37.7218,37.6714,37.7218,131100.0
2006-04-26 15:55:00,59.85,59.92,59.83,59.92,115300.0,37.7218,37.7659,37.7092,37.7659,115300.0
2006-04-27 09:30:00,59.1,59.11,58.38,58.38,148900.0,37.2491,37.2554,36.7953,36.7953,148900.0
2006-04-27 09:35:00,58.32,58.35,58.06,58.15,133100.0,36.7575,36.7764,36.5936,36.6504,133100.0
2006-04-27 09:40:00,58.15,58.83,58.09,58.74,97200.0,36.6504,37.0789,36.6125,37.0222,97200.0
2006-04-27 09:45:00,58.8,59.08,58.75,59.08,52600.0,37.06,37.2365,37.0285,37.2365,52600.0
2006-04-27 09:50:00,59.1,59.18,59.0,59.15,123700.0,37.2491,37.2995,37.1861,37.2806,123700.0
2006-04-27 09:55:00,59.15,59.29,59.09,59.15,98600.0,37.2806,37.3689,37.2428,37.2806,98600.0
2006-04-27 10:00:00,59.18,59.62,59.18,59.42,76400.0,37.2995,37.5769,37.2995,37.4508,76400.0
2006-04-27 10:05:00,59.4,59.41,59.01,59.16,67600.0,37.4382,37.4445,37.1924,37.2869,67600.0
2006-04-27 10:10:00,59.16,59.54,59.14,59.54,65100.0,37.2869,37.5264,37.2743,37.5264,65100.0
2006-04-27 10:15:00,59.55,59.55,58.91,58.99,53200.0,37.5327,37.5327,37.1294,37.1798,53200.0
2006-04-27 10:20:00,58.99,59.3,58.94,59.29,62000.0,37.1798,37.3752,37.1483,37.3689,62000.0
2006-04-27 10:25:00,59.36,59.5,59.15,59.16,57700.0,37.413,37.5012,37.2806,37.2869,57700.0
2006-04-27 10:30:00,59.16,59.16,58.7,58.84,112600.0,37.2869,37.2869,36.997,37.0853,112600.0
2006-04-27 10:35:00,58.84,59.35,58.83,59.2,59600.0,37.0853,37.4067,37.0789,37.3121,59600.0
2006-04-27 10:40:00,59.19,59.39,59.14,59.15,37400.0,37.3058,37.4319,37.2743,37.2806,37400.0
2006-04-27 10:45:00,59.14,59.17,58.95,59.13,39700.0,37.2743,37.2932,37.1546,37.268,39700.0
2006-04-27 10:50:00,59.15,59.75,59.15,59.75,57700.0,37.2806,37.6588,37.2806,37.6588,57700.0
2006-04-27 10:55:00,59.75,59.93,59.67,59.88,52400.0,37.6588,37.7722,37.6084,37.7407,52400.0
2006-04-27 11:00:00,59.87,59.87,59.57,59.72,59300.0,37.7344,37.7344,37.5453,37.6399,59300.0
2006-04-27 11:05:00,59.69,59.95,59.6,59.9,64400.0,37.621,37.7849,37.5643,37.7533,64400.0
2006-04-27 11:10:00,59.9,60.43,59.87,60.41,83200.0,37.7533,38.0874,37.7344,38.0748,83200.0
2006-04-27 11:15:00,60.46,60.64,60.45,60.49,76400.0,38.1063,38.2197,38.1,38.1252,76400.0
2006-04-27 11:20:00,60.49,60.74,60.46,60.71,77300.0,38.1252,38.2828,38.1063,38.2639,77300.0
2006-04-27 11:25:00,60.7,60.78,60.63,60.71,58100.0,38.2576,38.308,38.2134,38.2639,58100.0
2006-04-27 11:30:00,60.72,60.72,60.36,60.37,67900.0,38.2702,38.2702,38.0433,38.0496,67900.0
2006-04-27 11:35:00,60.39,60.4,59.93,59.93,26300.0,38.0622,38.0685,37.7722,37.7722,26300.0
2006-04-27 11:40:00,59.93,60.2,59.82,59.88,82300.0,37.7722,37.9424,37.7029,37.7407,82300.0
2006-04-27 11:45:00,59.87,59.89,59.54,59.65,84600.0,37.7344,37.747,37.5264,37.5958,84600.0
2006-04-27 11:50:00,59.66,59.98,59.65,59.93,59600.0,37.6021,37.8038,37.5958,37.7722,59600.0
2006-04-27 11:55:00,59.93,59.96,59.71,59.73,43200.0,37.7722,37.7912,37.6336,37.6462,43200.0
2006-04-27 12:00:00,59.72,59.9,59.72,59.84,37000.0,37.6399,37.7533,37.6399,37.7155,37000.0
2006-04-27 12:05:00,59.81,60.04,59.81,59.86,38400.0,37.6966,37.8416,37.6966,37.7281,38400.0
2006-04-27 12:10:00,59.87,60.09,59.85,60.05,53600.0,37.7344,37.8731,37.7218,37.8479,53600.0
2006-04-27 12:15:00,60.04,60.16,60.0,60.16,66000.0,37.8416,37.9172,37.8164,37.9172,66000.0
2006-04-27 12:20:00,60.15,60.18,60.09,60.14,20500.0,37.9109,37.9298,37.8731,37.9046,20500.0
2006-04-27 12:25:00,60.13,60.24,60.13,60.21,24900.0,37.8983,37.9676,37.8983,37.9487,24900.0
2006-04-27 12:30:00,60.21,60.21,59.98,60.08,41300.0,37.9487,37.9487,37.8038,37.8668,41300.0
2006-04-27 12:35:00,60.09,60.21,60.07,60.21,21900.0,37.8731,37.9487,37.8605,37.9487,21900.0
2006-04-27 12:40:00,60.23,60.23,60.03,60.04,61300.0,37.9613,37.9613,37.8353,37.8416,61300.0
2006-04-27 12:45:00,60.02,60.02,59.82,59.83,28400.0,37.829,37.829,37.7029,37.7092,28400.0
2006-04-27 12:50:00,59.84,59.92,59.77,59.91,108100.0,37.7155,37.7659,37.6714,37.7596,108100.0
2006-04-27 12:55:00,59.92,60.2,59.91,60.13,84000.0,37.7659,37.9424,37.7596,37.8983,84000.0
2006-04-27 13:00:00,60.14,60.14,59.88,59.93,44000.0,37.9046,37.9046,37.7407,37.7722,44000.0
2006-04-27 13:05:00,59.91,60.1,59.89,60.06,56200.0,37.7596,37.8794,37.747,37.8542,56200.0
2006-04-27 13:10:00,60.13,60.16,60.09,60.15,29700.0,37.8983,37.9172,37.8731,37.9109,29700.0
2006-04-27 13:15:00,60.14,60.14,59.89,59.95,25600.0,37.9046,37.9046,37.747,37.7849,25600.0
2006-04-27 13:20:00,59.92,59.99,59.86,59.98,35800.0,37.7659,37.8101,37.7281,37.8038,35800.0
2006-04-27 13:25:00,59.99,60.08,59.97,59.98,26400.0,37.8101,37.8668,37.7975,37.8038,26400.0
2006-04-27 13:30:00,59.95,59.96,59.9,59.96,11300.0,37.7849,37.7912,37.7533,37.7912,11300.0
2006-04-27 13:35:00,59.93,59.94,59.81,59.82,16200.0,37.7722,37.7786,37.6966,37.7029,16200.0
2006-04-27 13:40:00,59.83,59.92,59.82,59.91,28100.0,37.7092,37.7659,37.7029,37.7596,28100.0
2006-04-27 13:45:00,59.92,60.16,59.92,60.15,22800.0,37.7659,37.9172,37.7659,37.9109,22800.0
2006-04-27 13:50:00,60.15,60.24,60.05,60.05,14700.0,37.9109,37.9676,37.8479,37.8479,14700.0
2006-04-27 13:55:00,60.03,60.08,59.91,59.93,23100.0,37.8353,37.8668,37.7596,37.7722,23100.0
2006-04-27 14:00:00,59.87,60.05,59.86,59.97,35400.0,37.7344,37.8479,37.7281,37.7975,35400.0
2006-04-27 14:05:00,59.96,60.01,59.85,59.93,45300.0,37.7912,37.8227,37.7218,37.7722,45300.0
2006-04-27 14:10:00,59.93,59.93,59.83,59.84,28200.0,37.7722,37.7722,37.7092,37.7155,28200.0
2006-04-27 14:15:00,59.84,59.86,59.8,59.86,49900.0,37.7155,37.7281,37.6903,37.7281,49900.0
2006-04-27 14:20:00,59.86,59.88,59.8,59.8,39300.0,37.7281,37.7407,37.6903,37.6903,39300.0
2006-04-27 14:25:00,59.8,59.81,59.57,59.65,48800.0,37.6903,37.6966,37.5453,37.5958,48800.0
2006-04-27 14:30:00,59.64,59.65,59.57,59.57,28900.0,37.5895,37.5958,37.5453,37.5453,28900.0
2006-04-27 14:35:00,59.57,59.64,59.54,59.61,26300.0,37.5453,37.5895,37.5264,37.5706,26300.0
2006-04-27 14:40:00,59.61,59.72,59.61,59.65,40700.0,37.5706,37.6399,37.5706,37.5958,40700.0
2006-04-27 14:45:00,59.64,59.71,59.6,59.71,32700.0,37.5895,37.6336,37.5643,37.6336,32700.0
2006-04-27 14:50:00,59.72,59.84,59.72,59.78,23200.0,37.6399,37.7155,37.6399,37.6777,23200.0
2006-04-27 14:55:00,59.77,59.77,59.71,59.75,15200.0,37.6714,37.6714,37.6336,37.6588,15200.0
2006-04-27 15:00:00,59.76,59.89,59.75,59.83,24200.0,37.6651,37.747,37.6588,37.7092,24200.0
2006-04-27 15:05:00,59.83,59.84,59.71,59.71,13100.0,37.7092,37.7155,37.6336,37.6336,13100.0
2006-04-27 15:10:00,59.72,59.72,59.65,59.65,17200.0,37.6399,37.6399,37.5958,37.5958,17200.0
2006-04-27 15:15:00,59.66,59.69,59.51,59.52,44800.0,37.6021,37.621,37.5075,37.5138,44800.0
2006-04-27 15:20:00,59.53,59.58,59.52,59.56,21700.0,37.5201,37.5517,37.5138,37.539,21700.0
2006-04-27 15:25:00,59.55,59.58,59.47,59.47,24900.0,37.5327,37.5517,37.4823,37.4823,24900.0
2006-04-27 15:30:00,59.45,59.46,59.33,59.33,28100.0,37.4697,37.476,37.3941,37.3941,28100.0
2006-04-27 15:35:00,59.28,59.4,59.28,59.4,50300.0,37.3626,37.4382,37.3626,37.4382,50300.0
2006-04-27 15:40:00,59.37,59.37,59.29,59.31,61400.0,37.4193,37.4193,37.3689,37.3815,61400.0
2006-04-27 15:45:00,59.3,59.49,59.3,59.49,67000.0,37.3752,37.4949,37.3752,37.4949,67000.0
2006-04-27 15:50:00,59.53,59.61,59.47,59.56,48400.0,37.5201,37.5706,37.4823,37.539,48400.0
2006-04-27 15:55:00,59.56,59.6,59.45,59.45,50000.0,37.539,37.5643,37.4697,37.4697,50000.0
2006-04-28 09:30:00,59.96,59.98,59.72,59.95,55700.0,37.7912,37.8038,37.6399,37.7849,55700.0
2006-04-28 09:35:00,59.94,60.3,59.94,60.17,37000.0,37.7786,38.0054,37.7786,37.9235,37000.0
2006-04-28 09:40:00,60.17,60.33,60.05,60.13,29100.0,37.9235,38.0244,37.8479,37.8983,29100.0
2006-04-28 09:45:00,60.13,60.29,60.06,60.09,76600.0,37.8983,37.9991,37.8542,37.8731,76600.0
2006-04-28 09:50:00,60.1,60.15,59.76,60.14,45300.0,37.8794,37.9109,37.6651,37.9046,45300.0
2006-04-28 09:55:00,60.1,60.16,59.89,59.89,46800.0,37.8794,37.9172,37.747,37.747,46800.0
2006-04-28 10:00:00,59.9,60.48,59.9,60.42,77700.0,37.7533,38.1189,37.7533,38.0811,77700.0
2006-04-28 10:05:00,60.4,60.64,60.26,60.43,233000.0,38.0685,38.2197,37.9802,38.0874,233000.0
2006-04-28 10:10:00,60.43,60.57,60.29,60.52,73400.0,38.0874,38.1756,37.9991,38.1441,73400.0
2006-04-28 10:15:00,60.58,60.82,60.5,60.68,108000.0,38.1819,38.3332,38.1315,38.245,108000.0
2006-04-28 10:20:00,60.69,60.72,60.35,60.46,41300.0,38.2513,38.2702,38.037,38.1063,41300.0
2006-04-28 10:25:00,60.47,60.63,60.46,60.61,45100.0,38.1126,38.2134,38.1063,38.2008,45100.0
2006-04-28 10:30:00,60.58,60.58,60.31,60.34,46300.0,38.1819,38.1819,38.0118,38.0307,46300.0
2006-04-28 10:35:00,60.34,60.44,60.24,60.29,39700.0,38.0307,38.0937,37.9676,37.9991,39700.0
2006-04-28 10:40:00,60.31,60.41,60.18,60.19,36300.0,38.0118,38.0748,37.9298,37.9361,36300.0
2006-04-28 10:45:00,60.19,60.5,60.11,60.19,48900.0,37.9361,38.1315,37.8857,37.9361,48900.0
2006-04-28 10:50:00,60.2,60.31,60.2,60.3,11700.0,37.9424,38.0118,37.9424,38.0054,11700.0
2006-04-28 10:55:00,60.33,60.44,60.23,60.25,32500.0,38.0244,38.0937,37.9613,37.9739,32500.0
2006-04-28 11:00:00,60.23,60.47,60.16,60.47,41200.0,37.9613,38.1126,37.9172,38.1126,41200.0
2006-04-28 11:05:00,60.52,60.67,60.41,60.43,112200.0,38.1441,38.2387,38.0748,38.0874,112200.0
2006-04-28 11:10:00,60.46,60.59,60.42,60.55,78400.0,38.1063,38.1882,38.0811,38.163,78400.0
2006-04-28 11:15:00,60.58,60.68,60.57,60.67,41300.0,38.1819,38.245,38.1756,38.2387,41300.0
2006-04-28 11:20:00,60.67,60.75,60.6,60.73,15100.0,38.2387,38.2891,38.1945,38.2765,15100.0
2006-04-28 11:25:00,60.77,60.87,60.77,60.86,27600.0,38.3017,38.3647,38.3017,38.3584,27600.0
2006-04-28 11:30:00,60.85,61.23,60.85,61.13,48600.0,38.3521,38.5916,38.3521,38.5286,48600.0
2006-04-28 11:35:00,61.13,61.14,60.99,61.06,26500.0,38.5286,38.5349,38.4403,38.4845,26500.0
2006-04-28 11:40:00,61.07,61.12,60.94,60.96,19700.0,38.4908,38.5223,38.4088,38.4214,19700.0
2006-04-28 11:45:00,60.95,60.98,60.75,60.98,19400.0,38.4151,38.434,38.2891,38.434,19400.0
2006-04-28 11:50:00,60.98,60.99,60.75,60.82,9800.0,38.434,38.4403,38.2891,38.3332,9800.0
2006-04-28 11:55:00,60.82,60.92,60.8,60.9,9000.0,38.3332,38.3962,38.3206,38.3836,9000.0
2006-04-28 12:00:00,60.92,60.95,60.79,60.83,27500.0,38.3962,38.4151,38.3143,38.3395,27500.0
2006-04-28 12:05:00,60.83,60.92,60.79,60.86,5800.0,38.3395,38.3962,38.3143,38.3584,5800.0
2006-04-28 12:10:00,60.86,60.96,60.84,60.86,12500.0,38.3584,38.4214,38.3458,38.3584,12500.0
2006-04-28 12:15:00,60.86,60.9,60.84,60.84,8800.0,38.3584,38.3836,38.3458,38.3458,8800.0
2006-04-28 12:20:00,60.83,60.9,60.83,60.86,9000.0,38.3395,38.3836,38.3395,38.3584,9000.0
2006-04-28 12:25:00,60.86,60.87,60.78,60.8,11700.0,38.3584,38.3647,38.308,38.3206,11700.0
2006-04-28 12:30:00,60.79,60.88,60.77,60.81,16000.0,38.3143,38.371,38.3017,38.3269,16000.0
2006-04-28 12:35:00,60.83,60.87,60.81,60.83,15400.0,38.3395,38.3647,38.3269,38.3395,15400.0
2006-04-28 12:40:00,60.82,60.87,60.74,60.8,20200.0,38.3332,38.3647,38.2828,38.3206,20200.0
2006-04-28 12:45:00,60.8,60.82,60.75,60.8,12400.0,38.3206,38.3332,38.2891,38.3206,12400.0
2006-04-28 12:50:00,60.79,60.88,60.78,60.83,18700.0,38.3143,38.371,38.308,38.3395,18700.0
2006-04-28 12:55:00,60.83,60.92,60.83,60.91,14800.0,38.3395,38.3962,38.3395,38.3899,14800.0
2006-04-28 13:00:00,60.91,60.93,60.87,60.88,11200.0,38.3899,38.4025,38.3647,38.371,11200.0
2006-04-28 13:05:00,60.89,61.15,60.89,61.15,38200.0,38.3773,38.5412,38.3773,38.5412,38200.0
2006-04-28 13:10:00,61.12,61.22,61.05,61.1,19600.0,38.5223,38.5853,38.4782,38.5097,19600.0
2006-04-28 13:15:00,61.18,61.2,61.09,61.09,9700.0,38.5601,38.5727,38.5034,38.5034,9700.0
2006-04-28 13:20:00,61.08,61.12,61.06,61.08,21000.0,38.4971,38.5223,38.4845,38.4971,21000.0
2006-04-28 13:25:00,61.1,61.12,60.96,61.02,10400.0,38.5097,38.5223,38.4214,38.4592,10400.0
2006-04-28 13:30:00,61.03,61.22,60.96,61.17,45800.0,38.4655,38.5853,38.4214,38.5538,45800.0
2006-04-28 13:35:00,61.17,61.24,60.91,60.92,74700.0,38.5538,38.5979,38.3899,38.3962,74700.0
2006-04-28 13:40:00,60.92,60.95,60.51,60.55,65500.0,38.3962,38.4151,38.1378,38.163,65500.0
2006-04-28 13:45:00,60.54,60.54,60.26,60.27,55700.0,38.1567,38.1567,37.9802,37.9865,55700.0
2006-04-28 13:50:00,60.26,60.31,60.04,60.05,35700.0,37.9802,38.0118,37.8416,37.8479,35700.0
2006-04-28 13:55:00,60.05,60.1,59.72,59.72,80900.0,37.8479,37.8794,37.6399,37.6399,80900.0
2006-04-28 14:00:00,59.73,60.02,59.73,60.01,49800.0,37.6462,37.829,37.6462,37.8227,49800.0
2006-04-28 14:05:00,60.01,60.08,59.86,60.02,51100.0,37.8227,37.8668,37.7281,37.829,51100.0
2006-04-28 14:10:00,60.03,60.25,60.03,60.18,45200.0,37.8353,37.9739,37.8353,37.9298,45200.0
2006-04-28 14:15:00,60.16,60.19,60.08,60.18,36700.0,37.9172,37.9361,37.8668,37.9298,36700.0
2006-04-28 14:20:00,60.19,60.3,60.18,60.26,26500.0,37.9361,38.0054,37.9298,37.9802,26500.0
2006-04-28 14:25:00,60.27,60.43,60.14,60.18,35300.0,37.9865,38.0874,37.9046,37.9298,35300.0
2006-04-28 14:30:00,60.18,60.2,60.08,60.15,28900.0,37.9298,37.9424,37.8668,37.9109,28900.0
2006-04-28 14:35:00,60.17,60.39,60.16,60.29,36400.0,37.9235,38.0622,37.9172,37.9991,36400.0
2006-04-28 14:40:00,60.3,60.35,60.23,60.25,22800.0,38.0054,38.037,37.9613,37.9739,22800.0
2006-04-28 14:45:00,60.25,60.26,60.12,60.12,14100.0,37.9739,37.9802,37.892,37.892,14100.0
2006-04-28 14:50:00,60.13,60.16,60.0,60.0,23300.0,37.8983,37.9172,37.8164,37.8164,23300.0
2006-04-28 14:55:00,59.99,60.0,59.81,59.83,60300.0,37.8101,37.8164,37.6966,37.7092,60300.0
2006-04-28 15:00:00,59.83,59.84,59.62,59.62,67400.0,37.7092,37.7155,37.5769,37.5769,67400.0
2006-04-28 15:05:00,59.64,59.84,59.45,59.82,158300.0,37.5895,37.7155,37.4697,37.7029,158300.0
2006-04-28 15:10:00,59.83,60.05,59.81,60.05,100300.0,37.7092,37.8479,37.6966,37.8479,100300.0
2006-04-28 15:15:00,60.04,60.04,59.87,59.88,50100.0,37.8416,37.8416,37.7344,37.7407,50100.0
2006-04-28 15:20:00,59.87,60.18,59.87,59.99,67400.0,37.7344,37.9298,37.7344,37.8101,67400.0
2006-04-28 15:25:00,59.98,60.16,59.83,60.11,55100.0,37.8038,37.9172,37.7092,37.8857,55100.0
2006-04-28 15:30:00,60.12,60.16,60.06,60.16,34900.0,37.892,37.9172,37.8542,37.9172,34900.0
2006-04-28 15:35:00,60.17,60.17,59.92,59.99,31200.0,37.9235,37.9235,37.7659,37.8101,31200.0
2006-04-28 15:40:00,60.01,60.26,59.99,60.18,42400.0,37.8227,37.9802,37.8101,37.9298,42400.0
2006-04-28 15:45:00,60.16,60.2,60.0,60.14,58700.0,37.9172,37.9424,37.8164,37.9046,58700.0
2006-04-28 15:50:00,60.13,60.15,59.8,59.96,90400.0,37.8983,37.9109,37.6903,37.7912,90400.0
2006-04-28 15:55:00,60.02,60.32,60.0,60.21,219600.0,37.829,38.0181,37.8164,37.9487,219600.0
2006-05-01 09:30:00,60.84,60.87,60.57,60.57,93200.0,38.3458,38.3647,38.1756,38.1756,93200.0
2006-05-01 09:35:00,60.57,61.01,60.48,61.01,68500.0,38.1756,38.4529,38.1189,38.4529,68500.0
2006-05-01 09:40:00,61.07,61.18,60.79,61.05,47700.0,38.4908,38.5601,38.3143,38.4782,47700.0
2006-05-01 09:45:00,61.05,61.23,60.99,61.23,81100.0,38.4782,38.5916,38.4403,38.5916,81100.0
2006-05-01 09:50:00,61.23,61.44,61.09,61.33,63600.0,38.5916,38.724,38.5034,38.6546,63600.0
2006-05-01 09:55:00,61.25,61.39,60.94,61.14,61800.0,38.6042,38.6924,38.4088,38.5349,61800.0
2006-05-01 10:00:00,61.12,61.12,60.96,60.98,63600.0,38.5223,38.5223,38.4214,38.434,63600.0
2006-05-01 10:05:00,60.99,61.21,60.93,61.11,57000.0,38.4403,38.579,38.4025,38.516,57000.0
2006-05-01 10:10:00,61.09,61.2,60.96,61.1,45400.0,38.5034,38.5727,38.4214,38.5097,45400.0
2006-05-01 10:15:00,61.09,61.12,60.81,60.95,37000.0,38.5034,38.5223,38.3269,38.4151,37000.0
2006-05-01 10:20:00,60.95,60.95,60.66,60.78,58400.0,38.4151,38.4151,38.2323,38.308,58400.0
2006-05-01 10:25:00,60.78,61.27,60.78,61.08,109900.0,38.308,38.6168,38.308,38.4971,109900.0
2006-05-01 10:30:00,61.08,61.1,60.89,61.0,73800.0,38.4971,38.5097,38.3773,38.4466,73800.0
2006-05-01 10:35:00,61.03,61.15,61.01,61.08,29200.0,38.4655,38.5412,38.4529,38.4971,29200.0
2006-05-01 10:40:00,61.14,61.28,61.13,61.24,32700.0,38.5349,38.6231,38.5286,38.5979,32700.0
2006-05-01 10:45:00,61.23,61.44,61.23,61.33,28700.0,38.5916,38.724,38.5916,38.6546,28700.0
2006-05-01 10:50:00,61.33,61.34,61.25,61.29,21900.0,38.6546,38.6609,38.6042,38.6294,21900.0
2006-05-01 10:55:00,61.29,61.35,61.17,61.23,28300.0,38.6294,38.6672,38.5538,38.5916,28300.0
2006-05-01 11:00:00,61.23,61.38,61.22,61.25,25100.0,38.5916,38.6861,38.5853,38.6042,25100.0
2006-05-01 11:05:00,61.24,61.35,61.12,61.3,37000.0,38.5979,38.6672,38.5223,38.6357,37000.0
2006-05-01 11:10:00,61.3,61.3,61.25,61.27,15100.0,38.6357,38.6357,38.6042,38.6168,15100.0
2006-05-01 11:15:00,61.27,61.4,61.27,61.37,18600.0,38.6168,38.6987,38.6168,38.6798,18600.0
2006-05-01 11:20:00,61.34,61.42,61.3,61.39,24700.0,38.6609,38.7114,38.6357,38.6924,24700.0
2006-05-01 11:25:00,61.41,61.45,61.37,61.42,29400.0,38.7051,38.7303,38.6798,38.7114,29400.0
2006-05-01 11:30:00,61.39,61.48,61.29,61.48,42000.0,38.6924,38.7492,38.6294,38.7492,42000.0
2006-05-01 11:35:00,61.48,61.5,61.35,61.41,20000.0,38.7492,38.7618,38.6672,38.7051,20000.0
2006-05-01 11:40:00,61.4,61.41,61.26,61.29,29600.0,38.6987,38.7051,38.6105,38.6294,29600.0
2006-05-01 11:45:00,61.27,61.32,61.19,61.32,27100.0,38.6168,38.6483,38.5664,38.6483,27100.0
2006-05-01 11:50:00,61.33,61.34,61.29,61.31,23600.0,38.6546,38.6609,38.6294,38.642,23600.0
2006-05-01 11:55:00,61.28,61.37,61.24,61.24,37900.0,38.6231,38.6798,38.5979,38.5979,37900.0
2006-05-01 12:00:00,61.24,61.35,61.14,61.32,26900.0,38.5979,38.6672,38.5349,38.6483,26900.0
2006-05-01 12:05:00,61.33,61.45,61.32,61.32,20000.0,38.6546,38.7303,38.6483,38.6483,20000.0
2006-05-01 12:10:00,61.33,61.4,61.25,61.28,21300.0,38.6546,38.6987,38.6042,38.6231,21300.0
2006-05-01 12:15:00,61.29,61.33,61.24,61.3,11600.0,38.6294,38.6546,38.5979,38.6357,11600.0
2006-05-01 12:20:00,61.31,61.39,61.31,61.33,37200.0,38.642,38.6924,38.642,38.6546,37200.0
2006-05-01 12:25:00,61.32,61.35,61.28,61.31,48100.0,38.6483,38.6672,38.6231,38.642,48100.0
2006-05-01 12:30:00,61.33,61.4,61.24,61.4,16800.0,38.6546,38.6987,38.5979,38.6987,16800.0
2006-05-01 12:35:00,61.39,61.43,61.36,61.37,19800.0,38.6924,38.7177,38.6735,38.6798,19800.0
2006-05-01 12:40:00,61.37,61.4,61.33,61.34,7300.0,38.6798,38.6987,38.6546,38.6609,7300.0
2006-05-01 12:45:00,61.33,61.38,61.28,61.32,14700.0,38.6546,38.6861,38.6231,38.6483,14700.0
2006-05-01 12:50:00,61.32,61.4,61.32,61.4,8000.0,38.6483,38.6987,38.6483,38.6987,8000.0
2006-05-01 12:55:00,61.41,61.44,61.3,61.3,12800.0,38.7051,38.724,38.6357,38.6357,12800.0
2006-05-01 13:00:00,61.3,61.44,61.25,61.4,14000.0,38.6357,38.724,38.6042,38.6987,14000.0
2006-05-01 13:05:00,61.41,61.44,61.38,61.42,9400.0,38.7051,38.724,38.6861,38.7114,9400.0
2006-05-01 13:10:00,61.4,61.42,61.33,61.35,8900.0,38.6987,38.7114,38.6546,38.6672,8900.0
2006-05-01 13:15:00,61.35,61.45,61.34,61.34,18200.0,38.6672,38.7303,38.6609,38.6609,18200.0
2006-05-01 13:20:00,61.34,61.46,61.34,61.4,25800.0,38.6609,38.7366,38.6609,38.6987,25800.0
2006-05-01 13:25:00,61.4,61.4,61.3,61.36,15900.0,38.6987,38.6987,38.6357,38.6735,15900.0
2006-05-01 13:30:00,61.37,61.42,61.36,61.4,32800.0,38.6798,38.7114,38.6735,38.6987,32800.0
2006-05-01 13:35:00,61.39,61.42,61.32,61.35,16500.0,38.6924,38.7114,38.6483,38.6672,16500.0
2006-05-01 13:40:00,61.35,61.42,61.27,61.32,18500.0,38.6672,38.7114,38.6168,38.6483,18500.0
2006-05-01 13:45:00,61.3,61.45,61.3,61.4,23000.0,38.6357,38.7303,38.6357,38.6987,23000.0
2006-05-01 13:50:00,61.4,61.45,61.24,61.39,31700.0,38.6987,38.7303,38.5979,38.6924,31700.0
2006-05-01 13:55:00,61.41,61.41,61.3,61.32,20400.0,38.7051,38.7051,38.6357,38.6483,20400.0
2006-05-01 14:00:00,61.31,61.31,61.16,61.16,42900.0,38.642,38.642,38.5475,38.5475,42900.0
2006-05-01 14:05:00,61.17,61.32,61.16,61.24,25400.0,38.5538,38.6483,38.5475,38.5979,25400.0
2006-05-01 14:10:00,61.29,61.42,61.28,61.35,29800.0,38.6294,38.7114,38.6231,38.6672,29800.0
2006-05-01 14:15:00,61.34,61.37,61.22,61.3,30300.0,38.6609,38.6798,38.5853,38.6357,30300.0
2006-05-01 14:20:00,61.3,61.42,61.3,61.42,28600.0,38.6357,38.7114,38.6357,38.7114,28600.0
2006-05-01 14:25:00,61.43,61.45,61.35,61.37,24200.0,38.7177,38.7303,38.6672,38.6798,24200.0
2006-05-01 14:30:00,61.38,61.41,61.21,61.24,40400.0,38.6861,38.7051,38.579,38.5979,40400.0
2006-05-01 14:35:00,61.24,61.29,61.13,61.14,25100.0,38.5979,38.6294,38.5286,38.5349,25100.0
2006-05-01 14:40:00,61.14,61.17,61.11,61.16,20800.0,38.5349,38.5538,38.516,38.5475,20800.0
2006-05-01 14:45:00,61.16,61.25,61.12,61.12,31000.0,38.5475,38.6042,38.5223,38.5223,31000.0
2006-05-01 14:50:00,61.12,61.17,61.11,61.14,21300.0,38.5223,38.5538,38.516,38.5349,21300.0
2006-05-01 14:55:00,61.15,61.16,61.05,61.05,23800.0,38.5412,38.5475,38.4782,38.4782,23800.0
2006-05-01 15:00:00,61.06,61.06,60.99,60.99,25400.0,38.4845,38.4845,38.4403,38.4403,25400.0
2006-05-01 15:05:00,60.99,60.99,60.75,60.79,84100.0,38.4403,38.4403,38.2891,38.3143,84100.0
2006-05-01 15:10:00,60.78,60.9,60.65,60.9,138500.0,38.308,38.3836,38.226,38.3836,138500.0
2006-05-01 15:15:00,60.92,61.09,60.81,60.81,75800.0,38.3962,38.5034,38.3269,38.3269,75800.0
2006-05-01 15:20:00,60.81,61.0,60.53,60.79,76600.0,38.3269,38.4466,38.1504,38.3143,76600.0
2006-05-01 15:25:00,60.78,61.2,60.78,61.03,93000.0,38.308,38.5727,38.308,38.4655,93000.0
2006-05-01 15:30:00,61.01,61.06,60.85,61.02,40900.0,38.4529,38.4845,38.3521,38.4592,40900.0
2006-05-01 15:35:00,60.92,60.97,60.56,60.65,63400.0,38.3962,38.4277,38.1693,38.226,63400.0
2006-05-01 15:40:00,60.65,60.76,60.54,60.61,39200.0,38.226,38.2954,38.1567,38.2008,39200.0
2006-05-01 15:45:00,60.7,60.79,60.54,60.78,48100.0,38.2576,38.3143,38.1567,38.308,48100.0
2006-05-01 15:50:00,60.77,60.78,60.57,60.61,46000.0,38.3017,38.308,38.1756,38.2008,46000.0
2006-05-01 15:55:00,60.59,60.81,60.58,60.77,104100.0,38.1882,38.3269,38.1819,38.3017,104100.0
2006-05-02 09:30:00,61.5,61.9,61.43,61.84,130300.0,38.7618,39.0139,38.7177,38.9761,130300.0
2006-05-02 09:35:00,61.84,61.94,61.76,61.84,94000.0,38.9761,39.0391,38.9256,38.9761,94000.0
2006-05-02 09:40:00,61.84,62.18,61.81,62.08,101600.0,38.9761,39.1904,38.9572,39.1273,101600.0
2006-05-02 09:45:00,62.08,62.08,61.89,61.94,100700.0,39.1273,39.1273,39.0076,39.0391,100700.0
2006-05-02 09:50:00,61.94,62.18,61.83,61.91,87900.0,39.0391,39.1904,38.9698,39.0202,87900.0
2006-05-02 09:55:00,61.93,62.1,61.82,62.1,80600.0,39.0328,39.1399,38.9635,39.1399,80600.0
2006-05-02 10:00:00,62.1,62.11,61.91,61.95,78600.0,39.1399,39.1462,39.0202,39.0454,78600.0
2006-05-02 10:05:00,62.05,62.05,61.83,61.89,71100.0,39.1084,39.1084,38.9698,39.0076,71100.0
2006-05-02 10:10:00,61.87,62.0,61.85,61.89,51300.0,38.995,39.0769,38.9824,39.0076,51300.0
2006-05-02 10:15:00,61.88,62.02,61.8,62.02,78100.0,39.0013,39.0895,38.9509,39.0895,78100.0
2006-05-02 10:20:00,62.02,62.25,62.0,62.23,96100.0,39.0895,39.2345,39.0769,39.2219,96100.0
2006-05-02 10:25:00,62.23,62.36,62.1,62.36,115900.0,39.2219,39.3038,39.1399,39.3038,115900.0
2006-05-02 10:30:00,62.35,62.44,62.26,62.41,62700.0,39.2975,39.3542,39.2408,39.3353,62700.0
2006-05-02 10:35:00,62.39,62.64,62.38,62.58,83600.0,39.3227,39.4803,39.3164,39.4425,83600.0
2006-05-02 10:40:00,62.58,62.58,62.34,62.38,69200.0,39.4425,39.4425,39.2912,39.3164,69200.0
2006-05-02 10:45:00,62.39,62.46,62.29,62.36,53000.0,39.3227,39.3668,39.2597,39.3038,53000.0
2006-05-02 10:50:00,62.38,62.41,62.15,62.16,40100.0,39.3164,39.3353,39.1715,39.1778,40100.0
2006-05-02 10:55:00,62.16,62.18,62.01,62.1,74800.0,39.1778,39.1904,39.0832,39.1399,74800.0
2006-05-02 11:00:00,62.08,62.2,62.02,62.13,117600.0,39.1273,39.203,39.0895,39.1588,117600.0
2006-05-02 11:05:00,62.13,62.2,61.96,61.98,38700.0,39.1588,39.203,39.0517,39.0643,38700.0
2006-05-02 11:10:00,61.94,61.95,61.69,61.85,50200.0,39.0391,39.0454,38.8815,38.9824,50200.0
2006-05-02 11:15:00,61.87,62.14,61.87,62.1,30500.0,38.995,39.1652,38.995,39.1399,30500.0
2006-05-02 11:20:00,62.19,62.29,62.14,62.24,35800.0,39.1967,39.2597,39.1652,39.2282,35800.0
2006-05-02 11:25:00,62.24,62.44,62.22,62.28,37100.0,39.2282,39.3542,39.2156,39.2534,37100.0
2006-05-02 11:30:00,62.3,62.47,62.24,62.25,45100.0,39.266,39.3731,39.2282,39.2345,45100.0
2006-05-02 11:35:00,62.26,62.33,62.15,62.21,47900.0,39.2408,39.2849,39.1715,39.2093,47900.0
2006-05-02 11:40:00,62.21,62.31,62.18,62.28,37300.0,39.2093,39.2723,39.1904,39.2534,37300.0
2006-05-02 11:45:00,62.29,62.29,62.17,62.2,25800.0,39.2597,39.2597,39.1841,39.203,25800.0
2006-05-02 11:50:00,62.2,62.4,62.2,62.31,44200.0,39.203,39.329,39.203,39.2723,44200.0
2006-05-02 11:55:00,62.32,62.33,62.16,62.18,44900.0,39.2786,39.2849,39.1778,39.1904,44900.0
2006-05-02 12:00:00,62.18,62.25,62.14,62.17,39400.0,39.1904,39.2345,39.1652,39.1841,39400.0
2006-05-02 12:05:00,62.16,62.21,62.12,62.18,24600.0,39.1778,39.2093,39.1525,39.1904,24600.0
2006-05-02 12:10:00,62.17,62.23,62.08,62.19,19800.0,39.1841,39.2219,39.1273,39.1967,19800.0
2006-05-02 12:15:00,62.17,62.22,62.16,62.22,24600.0,39.1841,39.2156,39.1778,39.2156,24600.0
2006-05-02 12:20:00,62.19,62.26,62.17,62.18,18000.0,39.1967,39.2408,39.1841,39.1904,18000.0
2006-05-02 12:25:00,62.17,62.21,62.15,62.21,32800.0,39.1841,39.2093,39.1715,39.2093,32800.0
2006-05-02 12:30:00,62.22,62.27,62.19,62.25,22000.0,39.2156,39.2471,39.1967,39.2345,22000.0
2006-05-02 12:35:00,62.24,62.44,62.24,62.41,72300.0,39.2282,39.3542,39.2282,39.3353,72300.0
2006-05-02 12:40:00,62.41,62.42,62.32,62.37,21400.0,39.3353,39.3416,39.2786,39.3101,21400.0
2006-05-02 12:45:00,62.37,62.5,62.37,62.5,42100.0,39.3101,39.392,39.3101,39.392,42100.0
2006-05-02 12:50:00,62.48,62.67,62.48,62.67,47200.0,39.3794,39.4992,39.3794,39.4992,47200.0
2006-05-02 12:55:00,62.67,62.74,62.55,62.6,54900.0,39.4992,39.5433,39.4236,39.4551,54900.0
2006-05-02 13:00:00,62.61,62.66,62.54,62.65,52800.0,39.4614,39.4929,39.4173,39.4866,52800.0
2006-05-02 13:05:00,62.64,62.66,62.59,62.61,36100.0,39.4803,39.4929,39.4488,39.4614,36100.0
2006-05-02 13:10:00,62.61,62.69,62.59,62.67,43000.0,39.4614,39.5118,39.4488,39.4992,43000.0
2006-05-02 13:15:00,62.67,62.73,62.64,62.72,28300.0,39.4992,39.537,39.4803,39.5307,28300.0
2006-05-02 13:20:00,62.7,62.78,62.68,62.77,99900.0,39.5181,39.5685,39.5055,39.5622,99900.0
2006-05-02 13:25:00,62.77,62.9,62.73,62.78,75500.0,39.5622,39.6442,39.537,39.5685,75500.0
2006-05-02 13:30:00,62.8,62.98,62.75,62.93,79200.0,39.5811,39.6946,39.5496,39.6631,79200.0
2006-05-02 13:35:00,62.92,63.0,62.89,62.94,106100.0,39.6568,39.7072,39.6379,39.6694,106100.0
2006-05-02 13:40:00,62.92,63.1,62.89,63.03,78800.0,39.6568,39.7702,39.6379,39.7261,78800.0
2006-05-02 13:45:00,63.05,63.12,63.02,63.11,26500.0,39.7387,39.7828,39.7198,39.7765,26500.0
2006-05-02 13:50:00,63.1,63.45,63.01,63.38,86700.0,39.7702,39.9908,39.7135,39.9467,86700.0
2006-05-02 13:55:00,63.4,63.45,63.16,63.19,193800.0,39.9593,39.9908,39.808,39.8269,193800.0
2006-05-02 14:00:00,63.19,63.19,63.0,63.11,76400.0,39.8269,39.8269,39.7072,39.7765,76400.0
2006-05-02 14:05:00,63.11,63.16,63.1,63.15,55100.0,39.7765,39.808,39.7702,39.8017,55100.0
2006-05-02 14:10:00,63.15,63.16,63.08,63.09,62300.0,39.8017,39.808,39.7576,39.7639,62300.0
2006-05-02 14:15:00,63.08,63.08,62.82,62.89,54400.0,39.7576,39.7576,39.5937,39.6379,54400.0
2006-05-02 14:20:00,62.88,63.14,62.88,63.12,52000.0,39.6316,39.7954,39.6316,39.7828,52000.0
2006-05-02 14:25:00,63.12,63.23,62.9,62.91,94400.0,39.7828,39.8521,39.6442,39.6505,94400.0
2006-05-02 14:30:00,62.92,62.92,62.77,62.78,69800.0,39.6568,39.6568,39.5622,39.5685,69800.0
2006-05-02 14:35:00,62.78,62.79,62.55,62.57,71300.0,39.5685,39.5748,39.4236,39.4362,71300.0
2006-05-02 14:40:00,62.55,62.98,62.48,62.98,151400.0,39.4236,39.6946,39.3794,39.6946,151400.0
2006-05-02 14:45:00,62.98,63.05,62.69,62.91,110600.0,39.6946,39.7387,39.5118,39.6505,110600.0
2006-05-02 14:50:00,62.87,63.03,62.87,63.0,60700.0,39.6253,39.7261,39.6253,39.7072,60700.0
2006-05-02 14:55:00,63.01,63.06,62.91,63.06,49600.0,39.7135,39.745,39.6505,39.745,49600.0
2006-05-02 15:00:00,63.06,63.16,63.04,63.15,33000.0,39.745,39.808,39.7324,39.8017,33000.0
2006-05-02 15:05:00,63.15,63.15,63.04,63.07,36600.0,39.8017,39.8017,39.7324,39.7513,36600.0
2006-05-02 15:10:00,63.07,63.12,63.06,63.12,47100.0,39.7513,39.7828,39.745,39.7828,47100.0
2006-05-02 15:15:00,63.1,63.11,62.97,63.03,52600.0,39.7702,39.7765,39.6883,39.7261,52600.0
2006-05-02 15:20:00,63.04,63.06,63.0,63.0,35100.0,39.7324,39.745,39.7072,39.7072,35100.0
2006-05-02 15:25:00,62.99,63.12,62.99,63.12,48700.0,39.7009,39.7828,39.7009,39.7828,48700.0
2006-05-02 15:30:00,63.12,63.24,63.12,63.19,81000.0,39.7828,39.8585,39.7828,39.8269,81000.0
2006-05-02 15:35:00,63.22,63.65,63.19,63.6,232500.0,39.8458,40.1169,39.8269,40.0853,232500.0
2006-05-02 15:40:00,63.65,63.67,63.32,63.39,216800.0,40.1169,40.1295,39.9089,39.953,216800.0
2006-05-02 15:45:00,63.4,63.4,63.11,63.11,111600.0,39.9593,39.9593,39.7765,39.7765,111600.0
2006-05-02 15:50:00,63.12,63.13,62.89,62.95,154600.0,39.7828,39.7891,39.6379,39.6757,154600.0
2006-05-02 15:55:00,62.95,63.0,62.72,62.73,163700.0,39.6757,39.7072,39.5307,39.537,163700.0
2006-05-03 09:30:00,62.3,62.79,62.3,62.68,121600.0,39.266,39.5748,39.266,39.5055,121600.0
2006-05-03 09:35:00,62.79,63.04,62.66,62.75,72800.0,39.5748,39.7324,39.4929,39.5496,72800.0
2006-05-03 09:40:00,62.76,62.79,62.29,62.34,105300.0,39.5559,39.5748,39.2597,39.2912,105300.0
2006-05-03 09:45:00,62.3,62.68,62.3,62.61,89000.0,39.266,39.5055,39.266,39.4614,89000.0
2006-05-03 09:50:00,62.63,62.67,62.42,62.5,120400.0,39.474,39.4992,39.3416,39.392,120400.0
2006-05-03 09:55:00,62.49,62.82,62.31,62.82,179900.0,39.3857,39.5937,39.2723,39.5937,179900.0
2006-05-03 10:00:00,62.81,63.03,62.71,62.82,176800.0,39.5874,39.7261,39.5244,39.5937,176800.0
2006-05-03 10:05:00,62.82,63.25,62.76,63.09,112000.0,39.5937,39.8648,39.5559,39.7639,112000.0
2006-05-03 10:10:00,63.09,63.5,62.99,63.45,126500.0,39.7639,40.0223,39.7009,39.9908,126500.0
2006-05-03 10:15:00,63.38,63.76,63.38,63.67,117600.0,39.9467,40.1862,39.9467,40.1295,117600.0
2006-05-03 10:20:00,63.62,63.71,63.35,63.56,126100.0,40.098,40.1547,39.9278,40.0601,126100.0
2006-05-03 10:25:00,63.54,63.8,63.53,63.67,96100.0,40.0475,40.2114,40.0412,40.1295,96100.0
2006-05-03 10:30:00,63.63,63.63,62.85,63.45,168300.0,40.1043,40.1043,39.6126,39.9908,168300.0
2006-05-03 10:35:00,63.45,63.55,62.88,63.02,126900.0,39.9908,40.0538,39.6316,39.7198,126900.0
2006-05-03 10:40:00,63.04,63.26,63.02,63.06,66400.0,39.7324,39.8711,39.7198,39.745,66400.0
2006-05-03 10:45:00,63.04,63.22,62.93,62.93,69500.0,39.7324,39.8458,39.6631,39.6631,69500.0
2006-05-03 10:50:00,62.93,63.04,62.48,62.49,121700.0,39.6631,39.7324,39.3794,39.3857,121700.0
2006-05-03 10:55:00,62.49,62.65,62.45,62.45,126300.0,39.3857,39.4866,39.3605,39.3605,126300.0
2006-05-03 11:00:00,62.46,62.65,62.33,62.44,100100.0,39.3668,39.4866,39.2849,39.3542,100100.0
2006-05-03 11:05:00,62.46,62.59,62.42,62.49,89600.0,39.3668,39.4488,39.3416,39.3857,89600.0
2006-05-03 11:10:00,62.47,62.69,62.43,62.62,97800.0,39.3731,39.5118,39.3479,39.4677,97800.0
2006-05-03 11:15:00,62.62,62.62,62.5,62.52,93900.0,39.4677,39.4677,39.392,39.4047,93900.0
2006-05-03 11:20:00,62.51,62.95,62.49,62.94,58500.0,39.3984,39.6757,39.3857,39.6694,58500.0
2006-05-03 11:25:00,62.95,63.12,62.77,63.12,84800.0,39.6757,39.7828,39.5622,39.7828,84800.0
2006-05-03 11:30:00,63.12,63.29,62.79,62.83,59500.0,39.7828,39.89,39.5748,39.6,59500.0
2006-05-03 11:35:00,62.84,62.85,62.52,62.53,65000.0,39.6063,39.6126,39.4047,39.411,65000.0
2006-05-03 11:40:00,62.53,62.65,62.42,62.64,81100.0,39.411,39.4866,39.3416,39.4803,81100.0
2006-05-03 11:45:00,62.66,62.68,62.43,62.58,79100.0,39.4929,39.5055,39.3479,39.4425,79100.0
2006-05-03 11:50:00,62.57,62.74,62.57,62.62,44600.0,39.4362,39.5433,39.4362,39.4677,44600.0
2006-05-03 11:55:00,62.61,62.87,62.58,62.78,37600.0,39.4614,39.6253,39.4425,39.5685,37600.0
2006-05-03 12:00:00,62.78,62.99,62.72,62.88,75000.0,39.5685,39.7009,39.5307,39.6316,75000.0
2006-05-03 12:05:00,62.82,62.82,62.54,62.61,93800.0,39.5937,39.5937,39.4173,39.4614,93800.0
2006-05-03 12:10:00,62.61,62.7,62.56,62.57,38900.0,39.4614,39.5181,39.4299,39.4362,38900.0
2006-05-03 12:15:00,62.57,62.72,62.55,62.72,73500.0,39.4362,39.5307,39.4236,39.5307,73500.0
2006-05-03 12:20:00,62.72,62.75,62.67,62.7,44100.0,39.5307,39.5496,39.4992,39.5181,44100.0
2006-05-03 12:25:00,62.7,62.7,62.52,62.63,31100.0,39.5181,39.5181,39.4047,39.474,31100.0
2006-05-03 12:30:00,62.65,62.72,62.6,62.61,20200.0,39.4866,39.5307,39.4551,39.4614,20200.0
2006-05-03 12:35:00,62.6,62.61,62.36,62.42,60800.0,39.4551,39.4614,39.3038,39.3416,60800.0
2006-05-03 12:40:00,62.43,62.59,62.39,62.53,63400.0,39.3479,39.4488,39.3227,39.411,63400.0
2006-05-03 12:45:00,62.56,62.65,62.51,62.52,22400.0,39.4299,39.4866,39.3984,39.4047,22400.0
2006-05-03 12:50:00,62.51,62.79,62.49,62.75,32400.0,39.3984,39.5748,39.3857,39.5496,32400.0
2006-05-03 12:55:00,62.75,62.75,62.57,62.65,43400.0,39.5496,39.5496,39.4362,39.4866,43400.0
2006-05-03 13:00:00,62.65,62.68,62.53,62.65,68400.0,39.4866,39.5055,39.411,39.4866,68400.0
2006-05-03 13:05:00,62.65,62.72,62.6,62.6,47200.0,39.4866,39.5307,39.4551,39.4551,47200.0
2006-05-03 13:10:00,62.62,62.66,62.59,62.64,6200.0,39.4677,39.4929,39.4488,39.4803,6200.0
2006-05-03 13:15:00,62.64,62.66,62.53,62.53,42400.0,39.4803,39.4929,39.411,39.411,42400.0
2006-05-03 13:20:00,62.53,62.66,62.42,62.57,88400.0,39.411,39.4929,39.3416,39.4362,88400.0
2006-05-03 13:25:00,62.58,62.59,62.41,62.47,36900.0,39.4425,39.4488,39.3353,39.3731,36900.0
2006-05-03 13:30:00,62.48,62.48,62.31,62.37,80100.0,39.3794,39.3794,39.2723,39.3101,80100.0
2006-05-03 13:35:00,62.37,62.42,62.3,62.3,21000.0,39.3101,39.3416,39.266,39.266,21000.0
2006-05-03 13:40:00,62.3,62.3,62.07,62.11,27500.0,39.266,39.266,39.121,39.1462,27500.0
2006-05-03 13:45:00,62.08,62.11,61.97,62.09,67900.0,39.1273,39.1462,39.058,39.1336,67900.0
2006-05-03 13:50:00,62.07,62.11,61.84,62.09,40800.0,39.121,39.1462,38.9761,39.1336,40800.0
2006-05-03 13:55:00,62.05,62.26,62.05,62.2,15900.0,39.1084,39.2408,39.1084,39.203,15900.0
2006-05-03 14:00:00,62.21,62.24,62.17,62.24,30500.0,39.2093,39.2282,39.1841,39.2282,30500.0
2006-05-03 14:05:00,62.25,62.25,62.15,62.25,56200.0,39.2345,39.2345,39.1715,39.2345,56200.0
2006-05-03 14:10:00,62.26,62.43,62.26,62.42,38000.0,39.2408,39.3479,39.2408,39.3416,38000.0
2006-05-03 14:15:00,62.42,62.42,62.27,62.33,41100.0,39.3416,39.3416,39.2471,39.2849,41100.0
2006-05-03 14:20:00,62.32,62.33,62.19,62.29,24500.0,39.2786,39.2849,39.1967,39.2597,24500.0
2006-05-03 14:25:00,62.27,62.27,62.08,62.09,26500.0,39.2471,39.2471,39.1273,39.1336,26500.0
2006-05-03 14:30:00,62.09,62.29,62.07,62.23,58300.0,39.1336,39.2597,39.121,39.2219,58300.0
2006-05-03 14:35:00,62.22,62.29,62.16,62.26,28500.0,39.2156,39.2597,39.1778,39.2408,28500.0
2006-05-03 14:40:00,62.26,62.26,62.21,62.26,25600.0,39.2408,39.2408,39.2093,39.2408,25600.0
2006-05-03 14:45:00,62.25,62.29,62.13,62.29,38100.0,39.2345,39.2597,39.1588,39.2597,38100.0
2006-05-03 14:50:00,62.26,62.35,62.08,62.1,25200.0,39.2408,39.2975,39.1273,39.1399,25200.0
2006-05-03 14:55:00,62.09,62.25,62.06,62.07,36600.0,39.1336,39.2345,39.1147,39.121,36600.0
2006-05-03 15:00:00,62.07,62.3,61.9,62.25,75400.0,39.121,39.266,39.0139,39.2345,75400.0
2006-05-03 15:05:00,62.29,62.4,62.24,62.27,39800.0,39.2597,39.329,39.2282,39.2471,39800.0
2006-05-03 15:10:00,62.27,62.4,62.26,62.33,52300.0,39.2471,39.329,39.2408,39.2849,52300.0
2006-05-03 15:15:00,62.33,62.6,62.23,62.45,62200.0,39.2849,39.4551,39.2219,39.3605,62200.0
2006-05-03 15:20:00,62.46,62.67,62.44,62.66,87800.0,39.3668,39.4992,39.3542,39.4929,87800.0
2006-05-03 15:25:00,62.67,62.88,62.65,62.84,101000.0,39.4992,39.6316,39.4866,39.6063,101000.0
2006-05-03 15:30:00,62.84,63.15,62.84,63.15,100900.0,39.6063,39.8017,39.6063,39.8017,100900.0
2006-05-03 15:35:00,63.15,63.42,63.02,63.05,161600.0,39.8017,39.9719,39.7198,39.7387,161600.0
2006-05-03 15:40:00,63.02,63.15,62.79,63.15,99700.0,39.7198,39.8017,39.5748,39.8017,99700.0
2006-05-03 15:45:00,63.15,63.29,62.96,63.07,111400.0,39.8017,39.89,39.682,39.7513,111400.0
2006-05-03 15:50:00,63.1,63.23,62.99,63.13,89500.0,39.7702,39.8521,39.7009,39.7891,89500.0
2006-05-03 15:55:00,63.13,63.28,63.1,63.15,113900.0,39.7891,39.8837,39.7702,39.8017,113900.0
2006-05-04 09:30:00,62.45,62.47,62.26,62.41,91300.0,39.3605,39.3731,39.2408,39.3353,91300.0
2006-05-04 09:35:00,62.43,62.45,61.9,61.9,125900.0,39.3479,39.3605,39.0139,39.0139,125900.0
2006-05-04 09:40:00,61.9,61.98,61.78,61.78,98000.0,39.0139,39.0643,38.9383,38.9383,98000.0
2006-05-04 09:45:00,61.76,61.94,61.76,61.89,66400.0,38.9256,39.0391,38.9256,39.0076,66400.0
2006-05-04 09:50:00,61.92,62.29,61.88,62.24,77100.0,39.0265,39.2597,39.0013,39.2282,77100.0
2006-05-04 09:55:00,62.24,62.48,62.24,62.45,48900.0,39.2282,39.3794,39.2282,39.3605,48900.0
2006-05-04 10:00:00,62.47,62.85,62.46,62.6,89800.0,39.3731,39.6126,39.3668,39.4551,89800.0
2006-05-04 10:05:00,62.6,62.79,62.54,62.74,69100.0,39.4551,39.5748,39.4173,39.5433,69100.0
2006-05-04 10:10:00,62.74,63.12,62.7,63.0,99600.0,39.5433,39.7828,39.5181,39.7072,99600.0
2006-05-04 10:15:00,62.98,63.06,62.87,62.97,65400.0,39.6946,39.745,39.6253,39.6883,65400.0
2006-05-04 10:20:00,62.97,62.97,62.85,62.95,56000.0,39.6883,39.6883,39.6126,39.6757,56000.0
2006-05-04 10:25:00,62.95,63.1,62.91,63.1,41700.0,39.6757,39.7702,39.6505,39.7702,41700.0
2006-05-04 10:30:00,63.05,63.33,62.93,63.05,143800.0,39.7387,39.9152,39.6631,39.7387,143800.0
2006-05-04 10:35:00,63.02,63.09,62.91,63.01,130600.0,39.7198,39.7639,39.6505,39.7135,130600.0
2006-05-04 10:40:00,63.01,63.09,62.81,62.99,98500.0,39.7135,39.7639,39.5874,39.7009,98500.0
2006-05-04 10:45:00,62.99,63.2,62.98,63.19,36000.0,39.7009,39.8332,39.6946,39.8269,36000.0
2006-05-04 10:50:00,63.19,63.27,63.03,63.1,62700.0,39.8269,39.8774,39.7261,39.7702,62700.0
2006-05-04 10:55:00,63.07,63.07,62.86,62.99,60100.0,39.7513,39.7513,39.6189,39.7009,60100.0
2006-05-04 11:00:00,63.02,63.11,62.9,62.92,39100.0,39.7198,39.7765,39.6442,39.6568,39100.0
2006-05-04 11:05:00,62.91,63.0,62.7,62.7,58200.0,39.6505,39.7072,39.5181,39.5181,58200.0
2006-05-04 11:10:00,62.69,62.73,62.32,62.32,55600.0,39.5118,39.537,39.2786,39.2786,55600.0
2006-05-04 11:15:00,62.32,62.53,62.3,62.47,48100.0,39.2786,39.411,39.266,39.3731,48100.0
2006-05-04 11:20:00,62.46,62.62,62.39,62.62,41200.0,39.3668,39.4677,39.3227,39.4677,41200.0
2006-05-04 11:25:00,62.61,62.68,62.48,62.48,34400.0,39.4614,39.5055,39.3794,39.3794,34400.0
2006-05-04 11:30:00,62.47,62.49,62.31,62.32,77500.0,39.3731,39.3857,39.2723,39.2786,77500.0
2006-05-04 11:35:00,62.3,62.57,62.09,62.21,164300.0,39.266,39.4362,39.1336,39.2093,164300.0
2006-05-04 11:40:00,62.21,62.4,62.13,62.38,162100.0,39.2093,39.329,39.1588,39.3164,162100.0
2006-05-04 11:45:00,62.38,62.42,62.08,62.22,89300.0,39.3164,39.3416,39.1273,39.2156,89300.0
2006-05-04 11:50:00,62.21,62.26,62.04,62.04,74600.0,39.2093,39.2408,39.1021,39.1021,74600.0
2006-05-04 11:55:00,62.05,62.1,61.97,62.05,49700.0,39.1084,39.1399,39.058,39.1084,49700.0
2006-05-04 12:00:00,62.05,62.13,61.9,61.91,41100.0,39.1084,39.1588,39.0139,39.0202,41100.0
2006-05-04 12:05:00,61.92,61.92,61.73,61.77,65900.0,39.0265,39.0265,38.9067,38.932,65900.0
2006-05-04 12:10:00,61.74,61.81,61.72,61.73,51700.0,38.913,38.9572,38.9004,38.9067,51700.0
2006-05-04 12:15:00,61.73,61.76,61.5,61.5,65300.0,38.9067,38.9256,38.7618,38.7618,65300.0
2006-05-04 12:20:00,61.52,61.53,61.3,61.39,50800.0,38.7744,38.7807,38.6357,38.6924,50800.0
2006-05-04 12:25:00,61.41,61.5,61.23,61.46,81000.0,38.7051,38.7618,38.5916,38.7366,81000.0
2006-05-04 12:30:00,61.46,61.59,61.42,61.5,49100.0,38.7366,38.8185,38.7114,38.7618,49100.0
2006-05-04 12:35:00,61.5,61.77,61.5,61.64,49700.0,38.7618,38.932,38.7618,38.85,49700.0
2006-05-04 12:40:00,61.64,61.84,61.64,61.83,39500.0,38.85,38.9761,38.85,38.9698,39500.0
2006-05-04 12:45:00,61.84,61.85,61.62,61.65,55200.0,38.9761,38.9824,38.8374,38.8563,55200.0
2006-05-04 12:50:00,61.65,62.25,61.63,62.2,179900.0,38.8563,39.2345,38.8437,39.203,179900.0
2006-05-04 12:55:00,62.2,62.24,61.58,61.89,156600.0,39.203,39.2282,38.8122,39.0076,156600.0
2006-05-04 13:00:00,61.88,62.0,61.84,61.85,64200.0,39.0013,39.0769,38.9761,38.9824,64200.0
2006-05-04 13:05:00,61.86,61.88,61.78,61.78,27800.0,38.9887,39.0013,38.9383,38.9383,27800.0
2006-05-04 13:10:00,61.8,61.84,61.77,61.79,19900.0,38.9509,38.9761,38.932,38.9446,19900.0
2006-05-04 13:15:00,61.77,61.98,61.74,61.88,30800.0,38.932,39.0643,38.913,39.0013,30800.0
2006-05-04 13:20:00,61.91,61.92,61.76,61.76,28000.0,39.0202,39.0265,38.9256,38.9256,28000.0
2006-05-04 13:25:00,61.75,61.77,61.64,61.7,31800.0,38.9193,38.932,38.85,38.8878,31800.0
2006-05-04 13:30:00,61.71,61.79,61.58,61.6,45400.0,38.8941,38.9446,38.8122,38.8248,45400.0
2006-05-04 13:35:00,61.6,61.62,61.4,61.58,45800.0,38.8248,38.8374,38.6987,38.8122,45800.0
2006-05-04 13:40:00,61.58,61.78,61.57,61.66,32100.0,38.8122,38.9383,38.8059,38.8626,32100.0
2006-05-04 13:45:00,61.67,61.95,61.67,61.88,32700.0,38.8689,39.0454,38.8689,39.0013,32700.0
2006-05-04 13:50:00,61.84,61.95,61.8,61.89,20000.0,38.9761,39.0454,38.9509,39.0076,20000.0
2006-05-04 13:55:00,61.89,61.92,61.79,61.81,16500.0,39.0076,39.0265,38.9446,38.9572,16500.0
2006-05-04 14:00:00,61.79,61.8,61.61,61.61,26200.0,38.9446,38.9509,38.8311,38.8311,26200.0
2006-05-04 14:05:00,61.62,61.91,61.62,61.71,29900.0,38.8374,39.0202,38.8374,38.8941,29900.0
2006-05-04 14:10:00,61.71,62.03,61.68,62.03,32700.0,38.8941,39.0958,38.8752,39.0958,32700.0
2006-05-04 14:15:00,62.04,62.08,61.96,62.06,29800.0,39.1021,39.1273,39.0517,39.1147,29800.0
2006-05-04 14:20:00,62.06,62.14,62.01,62.01,53600.0,39.1147,39.1652,39.0832,39.0832,53600.0
2006-05-04 14:25:00,62.01,62.2,61.95,62.18,32700.0,39.0832,39.203,39.0454,39.1904,32700.0
2006-05-04 14:30:00,62.18,62.23,62.04,62.06,29000.0,39.1904,39.2219,39.1021,39.1147,29000.0
2006-05-04 14:35:00,62.02,62.12,62.01,62.12,26400.0,39.0895,39.1525,39.0832,39.1525,26400.0
2006-05-04 14:40:00,62.12,62.13,62.0,62.02,17800.0,39.1525,39.1588,39.0769,39.0895,17800.0
2006-05-04 14:45:00,62.01,62.03,61.9,61.94,23300.0,39.0832,39.0958,39.0139,39.0391,23300.0
2006-05-04 14:50:00,61.94,61.97,61.83,61.97,18700.0,39.0391,39.058,38.9698,39.058,18700.0
2006-05-04 14:55:00,61.95,61.95,61.8,61.88,19600.0,39.0454,39.0454,38.9509,39.0013,19600.0
2006-05-04 15:00:00,61.91,61.92,61.77,61.78,19900.0,39.0202,39.0265,38.932,38.9383,19900.0
2006-05-04 15:05:00,61.78,61.78,61.66,61.74,35400.0,38.9383,38.9383,38.8626,38.913,35400.0
2006-05-04 15:10:00,61.75,61.91,61.72,61.72,23400.0,38.9193,39.0202,38.9004,38.9004,23400.0
2006-05-04 15:15:00,61.72,61.96,61.71,61.95,25500.0,38.9004,39.0517,38.8941,39.0454,25500.0
2006-05-04 15:20:00,62.0,62.32,61.96,62.25,158400.0,39.0769,39.2786,39.0517,39.2345,158400.0
2006-05-04 15:25:00,62.19,62.22,61.91,62.04,77100.0,39.1967,39.2156,39.0202,39.1021,77100.0
2006-05-04 15:30:00,62.04,62.17,62.02,62.1,79500.0,39.1021,39.1841,39.0895,39.1399,79500.0
2006-05-04 15:35:00,62.09,62.09,61.88,61.92,48600.0,39.1336,39.1336,39.0013,39.0265,48600.0
2006-05-04 15:40:00,61.91,62.08,61.91,62.08,54700.0,39.0202,39.1273,39.0202,39.1273,54700.0
2006-05-04 15:45:00,62.06,62.21,62.03,62.14,56400.0,39.1147,39.2093,39.0958,39.1652,56400.0
2006-05-04 15:50:00,62.12,62.12,61.96,61.98,62800.0,39.1525,39.1525,39.0517,39.0643,62800.0
2006-05-04 15:55:00,61.98,62.06,61.97,62.06,80100.0,39.0643,39.1147,39.058,39.1147,80100.0
2006-05-05 09:30:00,62.9,63.09,62.86,63.09,94800.0,39.6442,39.7639,39.6189,39.7639,94800.0
2006-05-05 09:35:00,63.1,63.15,62.96,63.15,59500.0,39.7702,39.8017,39.682,39.8017,59500.0
2006-05-05 09:40:00,63.18,63.47,63.13,63.27,65000.0,39.8206,40.0034,39.7891,39.8774,65000.0
2006-05-05 09:45:00,63.27,63.29,62.96,63.02,53900.0,39.8774,39.89,39.682,39.7198,53900.0
2006-05-05 09:50:00,63.08,63.15,62.97,63.05,61400.0,39.7576,39.8017,39.6883,39.7387,61400.0
2006-05-05 09:55:00,63.07,63.25,63.02,63.23,62900.0,39.7513,39.8648,39.7198,39.8521,62900.0
2006-05-05 10:00:00,63.23,63.25,62.93,63.06,112200.0,39.8521,39.8648,39.6631,39.745,112200.0
2006-05-05 10:05:00,63.06,63.17,62.94,63.0,67600.0,39.745,39.8143,39.6694,39.7072,67600.0
2006-05-05 10:10:00,62.99,63.19,62.99,63.15,68900.0,39.7009,39.8269,39.7009,39.8017,68900.0
2006-05-05 10:15:00,63.17,63.22,63.0,63.1,51600.0,39.8143,39.8458,39.7072,39.7702,51600.0
2006-05-05 10:20:00,63.1,63.2,63.04,63.12,62000.0,39.7702,39.8332,39.7324,39.7828,62000.0
2006-05-05 10:25:00,63.1,63.11,62.87,62.87,72300.0,39.7702,39.7765,39.6253,39.6253,72300.0
2006-05-05 10:30:00,62.85,62.89,62.73,62.82,71600.0,39.6126,39.6379,39.537,39.5937,71600.0
2006-05-05 10:35:00,62.82,62.97,62.79,62.85,64500.0,39.5937,39.6883,39.5748,39.6126,64500.0
2006-05-05 10:40:00,62.84,62.93,62.7,62.7,46600.0,39.6063,39.6631,39.5181,39.5181,46600.0
2006-05-05 10:45:00,62.7,62.8,62.56,62.58,68600.0,39.5181,39.5811,39.4299,39.4425,68600.0
2006-05-05 10:50:00,62.58,62.93,62.58,62.93,30600.0,39.4425,39.6631,39.4425,39.6631,30600.0
2006-05-05 10:55:00,62.92,62.97,62.72,62.74,45000.0,39.6568,39.6883,39.5307,39.5433,45000.0
2006-05-05 11:00:00,62.74,62.89,62.73,62.87,70200.0,39.5433,39.6379,39.537,39.6253,70200.0
2006-05-05 11:05:00,62.88,62.9,62.75,62.9,56800.0,39.6316,39.6442,39.5496,39.6442,56800.0
2006-05-05 11:10:00,62.89,62.97,62.82,62.97,27200.0,39.6379,39.6883,39.5937,39.6883,27200.0
2006-05-05 11:15:00,62.99,63.2,62.97,63.18,66800.0,39.7009,39.8332,39.6883,39.8206,66800.0
2006-05-05 11:20:00,63.18,63.21,63.09,63.12,53300.0,39.8206,39.8395,39.7639,39.7828,53300.0
2006-05-05 11:25:00,63.09,63.17,62.99,63.15,46000.0,39.7639,39.8143,39.7009,39.8017,46000.0
2006-05-05 11:30:00,63.15,63.28,63.14,63.22,66700.0,39.8017,39.8837,39.7954,39.8458,66700.0
2006-05-05 11:35:00,63.22,63.24,63.16,63.2,40200.0,39.8458,39.8585,39.808,39.8332,40200.0
2006-05-05 11:40:00,63.2,63.35,63.19,63.3,48400.0,39.8332,39.9278,39.8269,39.8963,48400.0
2006-05-05 11:45:00,63.32,63.36,63.3,63.33,46200.0,39.9089,39.9341,39.8963,39.9152,46200.0
2006-05-05 11:50:00,63.34,63.39,63.23,63.23,32500.0,39.9215,39.953,39.8521,39.8521,32500.0
2006-05-05 11:55:00,63.22,63.31,63.19,63.28,26400.0,39.8458,39.9026,39.8269,39.8837,26400.0
2006-05-05 12:00:00,63.29,63.31,63.23,63.31,27900.0,39.89,39.9026,39.8521,39.9026,27900.0
2006-05-05 12:05:00,63.31,63.4,63.29,63.4,38100.0,39.9026,39.9593,39.89,39.9593,38100.0
2006-05-05 12:10:00,63.43,63.43,63.25,63.27,39600.0,39.9782,39.9782,39.8648,39.8774,39600.0
2006-05-05 12:15:00,63.27,63.28,63.19,63.2,15600.0,39.8774,39.8837,39.8269,39.8332,15600.0
2006-05-05 12:20:00,63.2,63.34,63.09,63.1,47900.0,39.8332,39.9215,39.7639,39.7702,47900.0
2006-05-05 12:25:00,63.1,63.13,63.01,63.1,49600.0,39.7702,39.7891,39.7135,39.7702,49600.0
2006-05-05 12:30:00,63.1,63.2,63.07,63.16,19900.0,39.7702,39.8332,39.7513,39.808,19900.0
2006-05-05 12:35:00,63.17,63.26,63.16,63.18,16100.0,39.8143,39.8711,39.808,39.8206,16100.0
2006-05-05 12:40:00,63.18,63.19,63.14,63.16,9500.0,39.8206,39.8269,39.7954,39.808,9500.0
2006-05-05 12:45:00,63.16,63.17,63.0,63.04,30600.0,39.808,39.8143,39.7072,39.7324,30600.0
2006-05-05 12:50:00,63.03,63.25,62.83,62.9,54800.0,39.7261,39.8648,39.6,39.6442,54800.0
2006-05-05 12:55:00,62.88,62.98,62.78,62.79,121600.0,39.6316,39.6946,39.5685,39.5748,121600.0
2006-05-05 13:00:00,62.77,62.78,62.6,62.64,143600.0,39.5622,39.5685,39.4551,39.4803,143600.0
2006-05-05 13:05:00,62.64,62.95,62.64,62.95,61900.0,39.4803,39.6757,39.4803,39.6757,61900.0
2006-05-05 13:10:00,62.93,62.99,62.91,62.95,24200.0,39.6631,39.7009,39.6505,39.6757,24200.0
2006-05-05 13:15:00,62.96,62.96,62.86,62.9,32600.0,39.682,39.682,39.6189,39.6442,32600.0
2006-05-05 13:20:00,62.9,62.93,62.81,62.87,31300.0,39.6442,39.6631,39.5874,39.6253,31300.0
2006-05-05 13:25:00,62.87,62.89,62.79,62.85,21800.0,39.6253,39.6379,39.5748,39.6126,21800.0
2006-05-05 13:30:00,62.85,62.94,62.85,62.88,34800.0,39.6126,39.6694,39.6126,39.6316,34800.0
2006-05-05 13:35:00,62.88,62.89,62.78,62.78,16700.0,39.6316,39.6379,39.5685,39.5685,16700.0
2006-05-05 13:40:00,62.77,62.8,62.75,62.78,22600.0,39.5622,39.5811,39.5496,39.5685,22600.0
2006-05-05 13:45:00,62.78,62.82,62.67,62.67,21000.0,39.5685,39.5937,39.4992,39.4992,21000.0
2006-05-05 13:50:00,62.68,62.73,62.66,62.67,41400.0,39.5055,39.537,39.4929,39.4992,41400.0
2006-05-05 13:55:00,62.67,62.68,62.55,62.55,29400.0,39.4992,39.5055,39.4236,39.4236,29400.0
2006-05-05 14:00:00,62.54,62.55,62.48,62.48,50500.0,39.4173,39.4236,39.3794,39.3794,50500.0
2006-05-05 14:05:00,62.48,62.62,62.41,62.61,37700.0,39.3794,39.4677,39.3353,39.4614,37700.0
2006-05-05 14:10:00,62.59,62.63,62.54,62.57,27200.0,39.4488,39.474,39.4173,39.4362,27200.0
2006-05-05 14:15:00,62.57,62.7,62.52,62.69,31700.0,39.4362,39.5181,39.4047,39.5118,31700.0
2006-05-05 14:20:00,62.7,62.76,62.63,62.71,32700.0,39.5181,39.5559,39.474,39.5244,32700.0
2006-05-05 14:25:00,62.7,62.81,62.7,62.77,20200.0,39.5181,39.5874,39.5181,39.5622,20200.0
2006-05-05 14:30:00,62.78,62.79,62.75,62.77,11800.0,39.5685,39.5748,39.5496,39.5622,11800.0
2006-05-05 14:35:00,62.77,62.83,62.76,62.79,19800.0,39.5622,39.6,39.5559,39.5748,19800.0
2006-05-05 14:40:00,62.81,62.84,62.8,62.82,12500.0,39.5874,39.6063,39.5811,39.5937,12500.0
2006-05-05 14:45:00,62.83,63.05,62.83,63.02,29100.0,39.6,39.7387,39.6,39.7198,29100.0
2006-05-05 14:50:00,63.0,63.05,63.0,63.02,30000.0,39.7072,39.7387,39.7072,39.7198,30000.0
2006-05-05 14:55:00,63.01,63.03,62.91,62.93,32800.0,39.7135,39.7261,39.6505,39.6631,32800.0
2006-05-05 15:00:00,62.93,62.96,62.92,62.96,24300.0,39.6631,39.682,39.6568,39.682,24300.0
2006-05-05 15:05:00,62.96,63.0,62.94,62.96,23500.0,39.682,39.7072,39.6694,39.682,23500.0
2006-05-05 15:10:00,62.95,63.02,62.94,63.01,22300.0,39.6757,39.7198,39.6694,39.7135,22300.0
2006-05-05 15:15:00,63.01,63.15,63.0,63.14,31300.0,39.7135,39.8017,39.7072,39.7954,31300.0
2006-05-05 15:20:00,63.15,63.15,63.04,63.05,15500.0,39.8017,39.8017,39.7324,39.7387,15500.0
2006-05-05 15:25:00,63.04,63.08,62.96,63.08,34700.0,39.7324,39.7576,39.682,39.7576,34700.0
2006-05-05 15:30:00,63.09,63.18,63.07,63.14,35100.0,39.7639,39.8206,39.7513,39.7954,35100.0
2006-05-05 15:35:00,63.15,63.16,62.96,63.15,32800.0,39.8017,39.808,39.682,39.8017,32800.0
2006-05-05 15:40:00,63.18,63.18,63.13,63.16,34300.0,39.8206,39.8206,39.7891,39.808,34300.0
2006-05-05 15:45:00,63.16,63.2,63.07,63.13,58900.0,39.808,39.8332,39.7513,39.7891,58900.0
2006-05-05 15:50:00,63.13,63.29,63.11,63.28,56200.0,39.7891,39.89,39.7765,39.8837,56200.0
2006-05-05 15:55:00,63.26,63.33,63.14,63.25,134700.0,39.8711,39.9152,39.7954,39.8648,134700.0
2006-05-08 09:30:00,61.5,62.05,61.5,62.0,154200.0,38.7618,39.1084,38.7618,39.0769,154200.0
2006-05-08 09:35:00,62.0,62.0,61.29,61.34,94600.0,39.0769,39.0769,38.6294,38.6609,94600.0
2006-05-08 09:40:00,61.32,61.8,61.28,61.68,59300.0,38.6483,38.9509,38.6231,38.8752,59300.0
2006-05-08 09:45:00,61.71,61.76,61.56,61.71,52000.0,38.8941,38.9256,38.7996,38.8941,52000.0
2006-05-08 09:50:00,61.71,61.91,61.69,61.72,68800.0,38.8941,39.0202,38.8815,38.9004,68800.0
2006-05-08 09:55:00,61.72,61.82,61.55,61.6,36100.0,38.9004,38.9635,38.7933,38.8248,36100.0
2006-05-08 10:00:00,61.63,61.68,61.53,61.59,37000.0,38.8437,38.8752,38.7807,38.8185,37000.0
2006-05-08 10:05:00,61.58,61.58,61.37,61.4,42300.0,38.8122,38.8122,38.6798,38.6987,42300.0
2006-05-08 10:10:00,61.4,61.46,61.29,61.3,80300.0,38.6987,38.7366,38.6294,38.6357,80300.0
2006-05-08 10:15:00,61.3,61.5,61.16,61.34,69800.0,38.6357,38.7618,38.5475,38.6609,69800.0
2006-05-08 10:20:00,61.33,61.45,61.25,61.38,35700.0,38.6546,38.7303,38.6042,38.6861,35700.0
2006-05-08 10:25:00,61.37,61.46,61.34,61.46,42600.0,38.6798,38.7366,38.6609,38.7366,42600.0
2006-05-08 10:30:00,61.46,61.62,61.43,61.58,44400.0,38.7366,38.8374,38.7177,38.8122,44400.0
2006-05-08 10:35:00,61.6,61.68,61.51,61.62,66100.0,38.8248,38.8752,38.7681,38.8374,66100.0
2006-05-08 10:40:00,61.62,61.67,61.54,61.6,40800.0,38.8374,38.8689,38.787,38.8248,40800.0
2006-05-08 10:45:00,61.58,61.58,61.41,61.55,57100.0,38.8122,38.8122,38.7051,38.7933,57100.0
2006-05-08 10:50:00,61.56,61.7,61.48,61.62,30900.0,38.7996,38.8878,38.7492,38.8374,30900.0
2006-05-08 10:55:00,61.58,61.62,61.52,61.58,23100.0,38.8122,38.8374,38.7744,38.8122,23100.0
2006-05-08 11:00:00,61.56,61.61,61.5,61.51,30700.0,38.7996,38.8311,38.7618,38.7681,30700.0
2006-05-08 11:05:00,61.51,61.68,61.47,61.49,29700.0,38.7681,38.8752,38.7429,38.7555,29700.0
2006-05-08 11:10:00,61.48,61.8,61.46,61.76,57700.0,38.7492,38.9509,38.7366,38.9256,57700.0
2006-05-08 11:15:00,61.8,61.8,61.59,61.68,50500.0,38.9509,38.9509,38.8185,38.8752,50500.0
2006-05-08 11:20:00,61.68,61.68,61.57,61.64,16200.0,38.8752,38.8752,38.8059,38.85,16200.0
2006-05-08 11:25:00,61.63,61.81,61.61,61.7,29700.0,38.8437,38.9572,38.8311,38.8878,29700.0
2006-05-08 11:30:00,61.68,61.82,61.68,61.77,14000.0,38.8752,38.9635,38.8752,38.932,14000.0
2006-05-08 11:35:00,61.78,61.89,61.78,61.8,23600.0,38.9383,39.0076,38.9383,38.9509,23600.0
2006-05-08 11:40:00,61.81,61.9,61.79,61.86,42100.0,38.9572,39.0139,38.9446,38.9887,42100.0
2006-05-08 11:45:00,61.87,61.97,61.87,61.91,43900.0,38.995,39.058,38.995,39.0202,43900.0
2006-05-08 11:50:00,61.94,61.96,61.91,61.94,13600.0,39.0391,39.0517,39.0202,39.0391,13600.0
2006-05-08 11:55:00,61.92,61.97,61.85,61.92,17100.0,39.0265,39.058,38.9824,39.0265,17100.0
2006-05-08 12:00:00,61.94,62.16,61.94,62.04,25800.0,39.0391,39.1778,39.0391,39.1021,25800.0
2006-05-08 12:05:00,62.0,62.0,61.9,61.93,9200.0,39.0769,39.0769,39.0139,39.0328,9200.0
2006-05-08 12:10:00,61.91,61.93,61.85,61.92,9100.0,39.0202,39.0328,38.9824,39.0265,9100.0
2006-05-08 12:15:00,61.9,61.93,61.85,61.87,16400.0,39.0139,39.0328,38.9824,38.995,16400.0
2006-05-08 12:20:00,61.85,61.89,61.76,61.88,29900.0,38.9824,39.0076,38.9256,39.0013,29900.0
2006-05-08 12:25:00,61.85,61.99,61.82,61.92,23300.0,38.9824,39.0706,38.9635,39.0265,23300.0
2006-05-08 12:30:00,61.93,61.97,61.93,61.95,7000.0,39.0328,39.058,39.0328,39.0454,7000.0
2006-05-08 12:35:00,61.94,62.04,61.91,62.01,23100.0,39.0391,39.1021,39.0202,39.0832,23100.0
2006-05-08 12:40:00,62.03,62.09,61.95,62.05,21800.0,39.0958,39.1336,39.0454,39.1084,21800.0
2006-05-08 12:45:00,62.05,62.11,61.92,61.99,35300.0,39.1084,39.1462,39.0265,39.0706,35300.0
2006-05-08 12:50:00,61.98,62.11,61.93,62.03,24100.0,39.0643,39.1462,39.0328,39.0958,24100.0
2006-05-08 12:55:00,62.04,62.1,62.0,62.1,13600.0,39.1021,39.1399,39.0769,39.1399,13600.0
2006-05-08 13:00:00,62.07,62.08,61.99,62.0,29500.0,39.121,39.1273,39.0706,39.0769,29500.0
2006-05-08 13:05:00,62.0,62.18,61.99,62.18,41400.0,39.0769,39.1904,39.0706,39.1904,41400.0
2006-05-08 13:10:00,62.18,62.18,62.11,62.16,17600.0,39.1904,39.1904,39.1462,39.1778,17600.0
2006-05-08 13:15:00,62.13,62.23,62.13,62.23,9700.0,39.1588,39.2219,39.1588,39.2219,9700.0
2006-05-08 13:20:00,62.22,62.34,62.18,62.29,28100.0,39.2156,39.2912,39.1904,39.2597,28100.0
2006-05-08 13:25:00,62.28,62.3,62.09,62.09,27200.0,39.2534,39.266,39.1336,39.1336,27200.0
2006-05-08 13:30:00,62.09,62.21,62.04,62.16,16700.0,39.1336,39.2093,39.1021,39.1778,16700.0
2006-05-08 13:35:00,62.15,62.19,62.06,62.18,13400.0,39.1715,39.1967,39.1147,39.1904,13400.0
2006-05-08 13:40:00,62.2,62.28,62.19,62.28,47900.0,39.203,39.2534,39.1967,39.2534,47900.0
2006-05-08 13:45:00,62.27,62.3,62.26,62.3,36900.0,39.2471,39.266,39.2408,39.266,36900.0
2006-05-08 13:50:00,62.3,62.37,62.27,62.35,28400.0,39.266,39.3101,39.2471,39.2975,28400.0
2006-05-08 13:55:00,62.37,62.49,62.37,62.47,35200.0,39.3101,39.3857,39.3101,39.3731,35200.0
2006-05-08 14:00:00,62.48,62.55,62.46,62.5,37200.0,39.3794,39.4236,39.3668,39.392,37200.0
2006-05-08 14:05:00,62.49,62.6,62.48,62.58,44100.0,39.3857,39.4551,39.3794,39.4425,44100.0
2006-05-08 14:10:00,62.56,62.6,62.53,62.56,33800.0,39.4299,39.4551,39.411,39.4299,33800.0
2006-05-08 14:15:00,62.54,62.59,62.49,62.51,29400.0,39.4173,39.4488,39.3857,39.3984,29400.0
2006-05-08 14:20:00,62.5,62.52,62.4,62.52,33200.0,39.392,39.4047,39.329,39.4047,33200.0
2006-05-08 14:25:00,62.51,62.65,62.49,62.65,43500.0,39.3984,39.4866,39.3857,39.4866,43500.0
2006-05-08 14:30:00,62.65,62.88,62.63,62.83,44700.0,39.4866,39.6316,39.474,39.6,44700.0
2006-05-08 14:35:00,62.84,62.9,62.84,62.86,26400.0,39.6063,39.6442,39.6063,39.6189,26400.0
2006-05-08 14:40:00,62.86,62.89,62.78,62.89,34000.0,39.6189,39.6379,39.5685,39.6379,34000.0
2006-05-08 14:45:00,62.89,62.97,62.87,62.93,29300.0,39.6379,39.6883,39.6253,39.6631,29300.0
2006-05-08 14:50:00,62.94,62.96,62.91,62.96,16900.0,39.6694,39.682,39.6505,39.682,16900.0
2006-05-08 14:55:00,62.96,62.97,62.93,62.94,14600.0,39.682,39.6883,39.6631,39.6694,14600.0
2006-05-08 15:00:00,62.96,62.96,62.8,62.86,29300.0,39.682,39.682,39.5811,39.6189,29300.0
2006-05-08 15:05:00,62.84,62.89,62.81,62.81,15200.0,39.6063,39.6379,39.5874,39.5874,15200.0
2006-05-08 15:10:00,62.81,62.94,62.8,62.91,47600.0,39.5874,39.6694,39.5811,39.6505,47600.0
2006-05-08 15:15:00,62.91,62.94,62.9,62.9,36500.0,39.6505,39.6694,39.6442,39.6442,36500.0
2006-05-08 15:20:00,62.9,62.99,62.89,62.93,53200.0,39.6442,39.7009,39.6379,39.6631,53200.0
2006-05-08 15:25:00,62.93,63.06,62.85,62.86,57300.0,39.6631,39.745,39.6126,39.6189,57300.0
2006-05-08 15:30:00,62.86,62.93,62.85,62.9,22900.0,39.6189,39.6631,39.6126,39.6442,22900.0
2006-05-08 15:35:00,62.9,62.96,62.86,62.89,20000.0,39.6442,39.682,39.6189,39.6379,20000.0
2006-05-08 15:40:00,62.87,62.96,62.87,62.96,23800.0,39.6253,39.682,39.6253,39.682,23800.0
2006-05-08 15:45:00,62.95,62.98,62.87,62.91,40600.0,39.6757,39.6946,39.6253,39.6505,40600.0
2006-05-08 15:50:00,62.91,62.96,62.88,62.96,97500.0,39.6505,39.682,39.6316,39.682,97500.0
2006-05-08 15:55:00,62.96,63.1,62.88,62.89,99200.0,39.682,39.7702,39.6316,39.6379,99200.0
2006-05-09 09:30:00,62.92,62.99,62.39,62.58,63400.0,39.6568,39.7009,39.3227,39.4425,63400.0
2006-05-09 09:35:00,62.75,63.09,62.54,63.0,49700.0,39.5496,39.7639,39.4173,39.7072,49700.0
2006-05-09 09:40:00,62.95,63.09,62.79,63.04,52000.0,39.6757,39.7639,39.5748,39.7324,52000.0
2006-05-09 09:45:00,63.03,63.14,62.94,63.09,57700.0,39.7261,39.7954,39.6694,39.7639,57700.0
2006-05-09 09:50:00,63.1,63.13,62.89,63.06,58900.0,39.7702,39.7891,39.6379,39.745,58900.0
2006-05-09 09:55:00,63.01,63.1,62.87,62.96,64000.0,39.7135,39.7702,39.6253,39.682,64000.0
2006-05-09 10:00:00,62.92,63.07,62.8,63.07,35500.0,39.6568,39.7513,39.5811,39.7513,35500.0
2006-05-09 10:05:00,63.13,63.14,62.84,63.0,45600.0,39.7891,39.7954,39.6063,39.7072,45600.0
2006-05-09 10:10:00,63.0,63.14,62.92,63.02,42100.0,39.7072,39.7954,39.6568,39.7198,42100.0
2006-05-09 10:15:00,62.97,62.97,62.82,62.87,69600.0,39.6883,39.6883,39.5937,39.6253,69600.0
2006-05-09 10:20:00,62.87,62.89,62.45,62.63,129700.0,39.6253,39.6379,39.3605,39.474,129700.0
2006-05-09 10:25:00,62.63,62.87,62.63,62.82,44200.0,39.474,39.6253,39.474,39.5937,44200.0
2006-05-09 10:30:00,62.81,62.99,62.78,62.99,44000.0,39.5874,39.7009,39.5685,39.7009,44000.0
2006-05-09 10:35:00,62.94,63.16,62.94,63.14,135200.0,39.6694,39.808,39.6694,39.7954,135200.0
2006-05-09 10:40:00,63.15,63.24,63.04,63.09,99000.0,39.8017,39.8585,39.7324,39.7639,99000.0
2006-05-09 10:45:00,63.08,63.09,63.03,63.08,31500.0,39.7576,39.7639,39.7261,39.7576,31500.0
2006-05-09 10:50:00,63.08,63.12,63.0,63.01,60400.0,39.7576,39.7828,39.7072,39.7135,60400.0
2006-05-09 10:55:00,63.0,63.11,62.98,63.11,46500.0,39.7072,39.7765,39.6946,39.7765,46500.0
2006-05-09 11:00:00,63.14,63.31,63.08,63.11,65500.0,39.7954,39.9026,39.7576,39.7765,65500.0
2006-05-09 11:05:00,63.11,63.33,63.11,63.23,30000.0,39.7765,39.9152,39.7765,39.8521,30000.0
2006-05-09 11:10:00,63.23,63.33,63.22,63.22,60500.0,39.8521,39.9152,39.8458,39.8458,60500.0
2006-05-09 11:15:00,63.22,63.22,63.04,63.06,37000.0,39.8458,39.8458,39.7324,39.745,37000.0
2006-05-09 11:20:00,63.04,63.12,62.96,63.08,98900.0,39.7324,39.7828,39.682,39.7576,98900.0
2006-05-09 11:25:00,63.07,63.12,63.01,63.06,88100.0,39.7513,39.7828,39.7135,39.745,88100.0
2006-05-09 11:30:00,63.06,63.15,62.96,62.99,51300.0,39.745,39.8017,39.682,39.7009,51300.0
2006-05-09 11:35:00,62.98,63.12,62.95,63.02,40400.0,39.6946,39.7828,39.6757,39.7198,40400.0
2006-05-09 11:40:00,63.01,63.05,62.95,62.96,53800.0,39.7135,39.7387,39.6757,39.682,53800.0
2006-05-09 11:45:00,62.96,62.99,62.81,62.83,33900.0,39.682,39.7009,39.5874,39.6,33900.0
2006-05-09 11:50:00,62.82,62.91,62.76,62.76,36000.0,39.5937,39.6505,39.5559,39.5559,36000.0
2006-05-09 11:55:00,62.76,62.76,62.65,62.67,33900.0,39.5559,39.5559,39.4866,39.4992,33900.0
2006-05-09 12:00:00,62.65,62.73,62.57,62.72,70200.0,39.4866,39.537,39.4362,39.5307,70200.0
2006-05-09 12:05:00,62.72,62.76,62.51,62.51,57800.0,39.5307,39.5559,39.3984,39.3984,57800.0
2006-05-09 12:10:00,62.53,62.56,62.42,62.52,40000.0,39.411,39.4299,39.3416,39.4047,40000.0
2006-05-09 12:15:00,62.53,62.79,62.53,62.64,124600.0,39.411,39.5748,39.411,39.4803,124600.0
2006-05-09 12:20:00,62.64,62.64,62.47,62.58,48200.0,39.4803,39.4803,39.3731,39.4425,48200.0
2006-05-09 12:25:00,62.57,62.58,62.42,62.47,24600.0,39.4362,39.4425,39.3416,39.3731,24600.0
2006-05-09 12:30:00,62.45,62.46,62.39,62.42,18700.0,39.3605,39.3668,39.3227,39.3416,18700.0
2006-05-09 12:35:00,62.41,62.44,62.3,62.3,51900.0,39.3353,39.3542,39.266,39.266,51900.0
2006-05-09 12:40:00,62.3,62.31,62.1,62.22,91100.0,39.266,39.2723,39.1399,39.2156,91100.0
2006-05-09 12:45:00,62.21,62.36,62.2,62.24,45100.0,39.2093,39.3038,39.203,39.2282,45100.0
2006-05-09 12:50:00,62.24,62.28,62.16,62.17,35200.0,39.2282,39.2534,39.1778,39.1841,35200.0
2006-05-09 12:55:00,62.16,62.25,62.12,62.19,29400.0,39.1778,39.2345,39.1525,39.1967,29400.0
2006-05-09 13:00:00,62.19,62.3,62.18,62.3,21800.0,39.1967,39.266,39.1904,39.266,21800.0
2006-05-09 13:05:00,62.3,62.35,62.17,62.22,63900.0,39.266,39.2975,39.1841,39.2156,63900.0
2006-05-09 13:10:00,62.21,62.22,62.12,62.13,47700.0,39.2093,39.2156,39.1525,39.1588,47700.0
2006-05-09 13:15:00,62.14,62.21,62.08,62.11,32700.0,39.1652,39.2093,39.1273,39.1462,32700.0
2006-05-09 13:20:00,62.1,62.13,62.03,62.09,52100.0,39.1399,39.1588,39.0958,39.1336,52100.0
2006-05-09 13:25:00,62.09,62.31,62.08,62.31,26200.0,39.1336,39.2723,39.1273,39.2723,26200.0
2006-05-09 13:30:00,62.31,62.35,62.23,62.24,39900.0,39.2723,39.2975,39.2219,39.2282,39900.0
2006-05-09 13:35:00,62.23,62.25,62.11,62.17,26300.0,39.2219,39.2345,39.1462,39.1841,26300.0
2006-05-09 13:40:00,62.17,62.28,62.17,62.18,27600.0,39.1841,39.2534,39.1841,39.1904,27600.0
2006-05-09 13:45:00,62.18,62.33,62.16,62.25,18600.0,39.1904,39.2849,39.1778,39.2345,18600.0
2006-05-09 13:50:00,62.25,62.28,62.14,62.18,39700.0,39.2345,39.2534,39.1652,39.1904,39700.0
2006-05-09 13:55:00,62.17,62.24,62.1,62.24,33600.0,39.1841,39.2282,39.1399,39.2282,33600.0
2006-05-09 14:00:00,62.22,62.22,62.12,62.14,32100.0,39.2156,39.2156,39.1525,39.1652,32100.0
2006-05-09 14:05:00,62.15,62.15,61.97,61.98,82700.0,39.1715,39.1715,39.058,39.0643,82700.0
2006-05-09 14:10:00,61.98,62.13,61.96,62.0,79900.0,39.0643,39.1588,39.0517,39.0769,79900.0
2006-05-09 14:15:00,61.99,62.13,61.66,62.12,139300.0,39.0706,39.1588,38.8626,39.1525,139300.0
2006-05-09 14:20:00,62.12,62.38,62.12,62.34,88500.0,39.1525,39.3164,39.1525,39.2912,88500.0
2006-05-09 14:25:00,62.33,62.34,62.27,62.31,62000.0,39.2849,39.2912,39.2471,39.2723,62000.0
2006-05-09 14:30:00,62.32,62.37,62.3,62.35,34000.0,39.2786,39.3101,39.266,39.2975,34000.0
2006-05-09 14:35:00,62.35,62.45,62.35,62.44,59700.0,39.2975,39.3605,39.2975,39.3542,59700.0
2006-05-09 14:40:00,62.44,62.45,62.38,62.42,31800.0,39.3542,39.3605,39.3164,39.3416,31800.0
2006-05-09 14:45:00,62.42,62.51,62.41,62.51,90000.0,39.3416,39.3984,39.3353,39.3984,90000.0
2006-05-09 14:50:00,62.5,62.52,62.44,62.44,37200.0,39.392,39.4047,39.3542,39.3542,37200.0
2006-05-09 14:55:00,62.44,62.45,62.38,62.4,29500.0,39.3542,39.3605,39.3164,39.329,29500.0
2006-05-09 15:00:00,62.38,62.44,62.36,62.44,32100.0,39.3164,39.3542,39.3038,39.3542,32100.0
2006-05-09 15:05:00,62.44,62.57,62.44,62.5,30400.0,39.3542,39.4362,39.3542,39.392,30400.0
2006-05-09 15:10:00,62.49,62.49,62.34,62.35,25600.0,39.3857,39.3857,39.2912,39.2975,25600.0
2006-05-09 15:15:00,62.35,62.35,62.28,62.32,35000.0,39.2975,39.2975,39.2534,39.2786,35000.0
2006-05-09 15:20:00,62.33,62.38,62.32,62.38,21400.0,39.2849,39.3164,39.2786,39.3164,21400.0
2006-05-09 15:25:00,62.38,62.39,62.3,62.3,121500.0,39.3164,39.3227,39.266,39.266,121500.0
2006-05-09 15:30:00,62.31,62.32,62.25,62.28,49200.0,39.2723,39.2786,39.2345,39.2534,49200.0
2006-05-09 15:35:00,62.29,62.33,62.29,62.31,45200.0,39.2597,39.2849,39.2597,39.2723,45200.0
2006-05-09 15:40:00,62.31,62.38,62.31,62.32,40900.0,39.2723,39.3164,39.2723,39.2786,40900.0
2006-05-09 15:45:00,62.31,62.33,62.3,62.32,47500.0,39.2723,39.2849,39.266,39.2786,47500.0
2006-05-09 15:50:00,62.32,62.34,62.28,62.29,75500.0,39.2786,39.2912,39.2534,39.2597,75500.0
2006-05-09 15:55:00,62.29,62.4,62.28,62.34,62500.0,39.2597,39.329,39.2534,39.2912,62500.0
2006-05-10 09:30:00,62.0,62.08,61.91,61.92,51000.0,39.0769,39.1273,39.0202,39.0265,51000.0
2006-05-10 09:35:00,61.98,62.09,61.93,61.96,19300.0,39.0643,39.1336,39.0328,39.0517,19300.0
2006-05-10 09:40:00,61.96,62.1,61.91,61.91,24300.0,39.0517,39.1399,39.0202,39.0202,24300.0
2006-05-10 09:45:00,61.91,61.97,61.71,61.76,58800.0,39.0202,39.058,38.8941,38.9256,58800.0
2006-05-10 09:50:00,61.72,61.78,61.51,61.65,190200.0,38.9004,38.9383,38.7681,38.8563,190200.0
2006-05-10 09:55:00,61.65,62.27,61.56,62.11,134800.0,38.8563,39.2471,38.7996,39.1462,134800.0
2006-05-10 10:00:00,62.11,62.4,62.11,62.21,154300.0,39.1462,39.329,39.1462,39.2093,154300.0
2006-05-10 10:05:00,62.21,62.33,62.09,62.1,50200.0,39.2093,39.2849,39.1336,39.1399,50200.0
2006-05-10 10:10:00,62.11,62.21,62.09,62.21,49800.0,39.1462,39.2093,39.1336,39.2093,49800.0
2006-05-10 10:15:00,62.17,62.24,62.17,62.24,28000.0,39.1841,39.2282,39.1841,39.2282,28000.0
2006-05-10 10:20:00,62.21,62.36,62.21,62.25,156900.0,39.2093,39.3038,39.2093,39.2345,156900.0
2006-05-10 10:25:00,62.24,62.38,62.22,62.33,36900.0,39.2282,39.3164,39.2156,39.2849,36900.0
2006-05-10 10:30:00,62.3,62.3,61.7,62.07,97900.0,39.266,39.266,38.8878,39.121,97900.0
2006-05-10 10:35:00,62.07,62.07,61.6,61.67,51100.0,39.121,39.121,38.8248,38.8689,51100.0
2006-05-10 10:40:00,61.65,61.9,61.51,61.9,57500.0,38.8563,39.0139,38.7681,39.0139,57500.0
2006-05-10 10:45:00,61.89,61.9,61.67,61.7,26100.0,39.0076,39.0139,38.8689,38.8878,26100.0
2006-05-10 10:50:00,61.71,62.2,61.71,62.18,41600.0,38.8941,39.203,38.8941,39.1904,41600.0
2006-05-10 10:55:00,62.17,62.33,62.06,62.3,36400.0,39.1841,39.2849,39.1147,39.266,36400.0
2006-05-10 11:00:00,62.3,62.57,62.3,62.55,121200.0,39.266,39.4362,39.266,39.4236,121200.0
2006-05-10 11:05:00,62.56,62.59,62.38,62.59,99400.0,39.4299,39.4488,39.3164,39.4488,99400.0
2006-05-10 11:10:00,62.6,62.9,62.55,62.59,155600.0,39.4551,39.6442,39.4236,39.4488,155600.0
2006-05-10 11:15:00,62.6,62.61,62.36,62.48,60600.0,39.4551,39.4614,39.3038,39.3794,60600.0
2006-05-10 11:20:00,62.5,62.61,62.29,62.35,85300.0,39.392,39.4614,39.2597,39.2975,85300.0
2006-05-10 11:25:00,62.35,62.43,62.32,62.33,54000.0,39.2975,39.3479,39.2786,39.2849,54000.0
2006-05-10 11:30:00,62.33,62.41,62.3,62.34,30900.0,39.2849,39.3353,39.266,39.2912,30900.0
2006-05-10 11:35:00,62.34,62.34,62.0,62.03,47300.0,39.2912,39.2912,39.0769,39.0958,47300.0
2006-05-10 11:40:00,62.03,62.09,61.89,61.92,27000.0,39.0958,39.1336,39.0076,39.0265,27000.0
2006-05-10 11:45:00,61.92,62.24,61.88,62.17,28500.0,39.0265,39.2282,39.0013,39.1841,28500.0
2006-05-10 11:50:00,62.17,62.17,61.97,61.97,41700.0,39.1841,39.1841,39.058,39.058,41700.0
2006-05-10 11:55:00,61.97,62.07,61.96,62.04,21600.0,39.058,39.121,39.0517,39.1021,21600.0
2006-05-10 12:00:00,62.04,62.1,62.03,62.09,21900.0,39.1021,39.1399,39.0958,39.1336,21900.0
2006-05-10 12:05:00,62.1,62.27,62.08,62.25,22400.0,39.1399,39.2471,39.1273,39.2345,22400.0
2006-05-10 12:10:00,62.26,62.33,62.13,62.15,16600.0,39.2408,39.2849,39.1588,39.1715,16600.0
2006-05-10 12:15:00,62.13,62.14,62.05,62.05,9500.0,39.1588,39.1652,39.1084,39.1084,9500.0
2006-05-10 12:20:00,62.04,62.15,62.04,62.15,12500.0,39.1021,39.1715,39.1021,39.1715,12500.0
2006-05-10 12:25:00,62.14,62.15,62.1,62.1,11400.0,39.1652,39.1715,39.1399,39.1399,11400.0
2006-05-10 12:30:00,62.11,62.12,62.07,62.11,13300.0,39.1462,39.1525,39.121,39.1462,13300.0
2006-05-10 12:35:00,62.11,62.18,62.1,62.15,27300.0,39.1462,39.1904,39.1399,39.1715,27300.0
2006-05-10 12:40:00,62.17,62.23,62.17,62.23,9000.0,39.1841,39.2219,39.1841,39.2219,9000.0
2006-05-10 12:45:00,62.23,62.31,62.2,62.28,47100.0,39.2219,39.2723,39.203,39.2534,47100.0
2006-05-10 12:50:00,62.28,62.42,62.2,62.36,73800.0,39.2534,39.3416,39.203,39.3038,73800.0
2006-05-10 12:55:00,62.36,62.56,62.36,62.55,50400.0,39.3038,39.4299,39.3038,39.4236,50400.0
2006-05-10 13:00:00,62.55,62.83,62.55,62.8,45200.0,39.4236,39.6,39.4236,39.5811,45200.0
2006-05-10 13:05:00,62.82,62.86,62.75,62.75,25300.0,39.5937,39.6189,39.5496,39.5496,25300.0
2006-05-10 13:10:00,62.75,62.88,62.69,62.88,27100.0,39.5496,39.6316,39.5118,39.6316,27100.0
2006-05-10 13:15:00,62.86,62.86,62.71,62.75,22500.0,39.6189,39.6189,39.5244,39.5496,22500.0
2006-05-10 13:20:00,62.75,62.82,62.73,62.75,14700.0,39.5496,39.5937,39.537,39.5496,14700.0
2006-05-10 13:25:00,62.75,62.85,62.71,62.81,22200.0,39.5496,39.6126,39.5244,39.5874,22200.0
2006-05-10 13:30:00,62.81,62.9,62.8,62.9,17800.0,39.5874,39.6442,39.5811,39.6442,17800.0
2006-05-10 13:35:00,62.9,62.91,62.64,62.66,28400.0,39.6442,39.6505,39.4803,39.4929,28400.0
2006-05-10 13:40:00,62.66,62.81,62.66,62.81,20600.0,39.4929,39.5874,39.4929,39.5874,20600.0
2006-05-10 13:45:00,62.81,62.81,62.69,62.72,17200.0,39.5874,39.5874,39.5118,39.5307,17200.0
2006-05-10 13:50:00,62.72,62.77,62.5,62.5,45300.0,39.5307,39.5622,39.392,39.392,45300.0
2006-05-10 13:55:00,62.5,62.63,62.5,62.6,23100.0,39.392,39.474,39.392,39.4551,23100.0
2006-05-10 14:00:00,62.61,62.61,62.51,62.51,21200.0,39.4614,39.4614,39.3984,39.3984,21200.0
2006-05-10 14:05:00,62.51,62.6,62.5,62.5,30400.0,39.3984,39.4551,39.392,39.392,30400.0
2006-05-10 14:10:00,62.51,62.59,62.5,62.51,36900.0,39.3984,39.4488,39.392,39.3984,36900.0
2006-05-10 14:15:00,62.5,62.58,62.4,62.51,84500.0,39.392,39.4425,39.329,39.3984,84500.0
2006-05-10 14:20:00,62.53,62.59,62.41,62.48,57000.0,39.411,39.4488,39.3353,39.3794,57000.0
2006-05-10 14:25:00,62.43,62.56,62.38,62.39,42700.0,39.3479,39.4299,39.3164,39.3227,42700.0
2006-05-10 14:30:00,62.39,62.6,62.35,62.6,41700.0,39.3227,39.4551,39.2975,39.4551,41700.0
2006-05-10 14:35:00,62.55,62.56,62.49,62.54,57000.0,39.4236,39.4299,39.3857,39.4173,57000.0
2006-05-10 14:40:00,62.54,62.82,62.5,62.8,43100.0,39.4173,39.5937,39.392,39.5811,43100.0
2006-05-10 14:45:00,62.8,62.84,62.71,62.83,44100.0,39.5811,39.6063,39.5244,39.6,44100.0
2006-05-10 14:50:00,62.84,62.99,62.82,62.98,46100.0,39.6063,39.7009,39.5937,39.6946,46100.0
2006-05-10 14:55:00,62.96,62.98,62.84,62.95,34500.0,39.682,39.6946,39.6063,39.6757,34500.0
2006-05-10 15:00:00,62.94,63.08,62.94,63.02,35400.0,39.6694,39.7576,39.6694,39.7198,35400.0
2006-05-10 15:05:00,63.02,63.08,62.95,63.04,23200.0,39.7198,39.7576,39.6757,39.7324,23200.0
2006-05-10 15:10:00,63.03,63.07,62.9,62.9,26100.0,39.7261,39.7513,39.6442,39.6442,26100.0
2006-05-10 15:15:00,62.86,63.0,62.86,63.0,55600.0,39.6189,39.7072,39.6189,39.7072,55600.0
2006-05-10 15:20:00,62.99,63.03,62.96,62.97,52100.0,39.7009,39.7261,39.682,39.6883,52100.0
2006-05-10 15:25:00,62.96,63.03,62.9,62.92,29600.0,39.682,39.7261,39.6442,39.6568,29600.0
2006-05-10 15:30:00,62.91,62.92,62.81,62.81,48200.0,39.6505,39.6568,39.5874,39.5874,48200.0
2006-05-10 15:35:00,62.81,62.85,62.75,62.85,35200.0,39.5874,39.6126,39.5496,39.6126,35200.0
2006-05-10 15:40:00,62.85,62.94,62.85,62.89,33700.0,39.6126,39.6694,39.6126,39.6379,33700.0
2006-05-10 15:45:00,62.89,62.89,62.74,62.76,37700.0,39.6379,39.6379,39.5433,39.5559,37700.0
2006-05-10 15:50:00,62.76,62.91,62.75,62.9,68900.0,39.5559,39.6505,39.5496,39.6442,68900.0
2006-05-10 15:55:00,62.91,63.09,62.88,63.09,169700.0,39.6505,39.7639,39.6316,39.7639,169700.0
2006-05-11 09:30:00,63.73,63.8,63.62,63.79,109500.0,40.1673,40.2114,40.098,40.2051,109500.0
2006-05-11 09:35:00,63.71,63.94,63.65,63.91,130700.0,40.1547,40.2996,40.1169,40.2807,130700.0
2006-05-11 09:40:00,63.91,64.06,63.88,64.06,106400.0,40.2807,40.3753,40.2618,40.3753,106400.0
2006-05-11 09:45:00,64.06,64.07,63.94,63.96,88100.0,40.3753,40.3816,40.2996,40.3122,88100.0
2006-05-11 09:50:00,63.97,63.97,63.35,63.52,91200.0,40.3186,40.3186,39.9278,40.0349,91200.0
2006-05-11 09:55:00,63.57,63.59,63.35,63.35,87500.0,40.0664,40.079,39.9278,39.9278,87500.0
2006-05-11 10:00:00,63.36,63.42,63.17,63.29,62700.0,39.9341,39.9719,39.8143,39.89,62700.0
2006-05-11 10:05:00,63.29,63.48,63.25,63.33,84400.0,39.89,40.0097,39.8648,39.9152,84400.0
2006-05-11 10:10:00,63.34,63.95,63.34,63.75,127700.0,39.9215,40.3059,39.9215,40.1799,127700.0
2006-05-11 10:15:00,63.75,63.85,63.55,63.6,77600.0,40.1799,40.2429,40.0538,40.0853,77600.0
2006-05-11 10:20:00,63.61,63.64,63.5,63.55,82700.0,40.0917,40.1106,40.0223,40.0538,82700.0
2006-05-11 10:25:00,63.55,63.59,63.32,63.4,48300.0,40.0538,40.079,39.9089,39.9593,48300.0
2006-05-11 10:30:00,63.35,63.38,62.72,62.79,146300.0,39.9278,39.9467,39.5307,39.5748,146300.0
2006-05-11 10:35:00,62.77,62.85,62.47,62.48,119100.0,39.5622,39.6126,39.3731,39.3794,119100.0
2006-05-11 10:40:00,62.48,62.62,62.38,62.38,121100.0,39.3794,39.4677,39.3164,39.3164,121100.0
2006-05-11 10:45:00,62.5,62.5,62.11,62.29,115300.0,39.392,39.392,39.1462,39.2597,115300.0
2006-05-11 10:50:00,62.29,62.38,62.14,62.26,71700.0,39.2597,39.3164,39.1652,39.2408,71700.0
2006-05-11 10:55:00,62.31,62.61,62.26,62.61,37100.0,39.2723,39.4614,39.2408,39.4614,37100.0
2006-05-11 11:00:00,62.58,62.89,62.58,62.88,73100.0,39.4425,39.6379,39.4425,39.6316,73100.0
2006-05-11 11:05:00,62.9,62.99,62.84,62.99,66500.0,39.6442,39.7009,39.6063,39.7009,66500.0
2006-05-11 11:10:00,63.0,63.1,62.95,62.98,49700.0,39.7072,39.7702,39.6757,39.6946,49700.0
2006-05-11 11:15:00,62.98,63.14,62.97,63.1,54800.0,39.6946,39.7954,39.6883,39.7702,54800.0
2006-05-11 11:20:00,63.1,63.11,62.86,62.94,31000.0,39.7702,39.7765,39.6189,39.6694,31000.0
2006-05-11 11:25:00,62.95,62.95,62.8,62.83,41600.0,39.6757,39.6757,39.5811,39.6,41600.0
2006-05-11 11:30:00,62.83,62.97,62.81,62.95,41000.0,39.6,39.6883,39.5874,39.6757,41000.0
2006-05-11 11:35:00,62.94,62.94,62.83,62.9,21800.0,39.6694,39.6694,39.6,39.6442,21800.0
2006-05-11 11:40:00,62.89,63.14,62.89,63.11,22100.0,39.6379,39.7954,39.6379,39.7765,22100.0
2006-05-11 11:45:00,63.13,63.18,62.99,62.99,24300.0,39.7891,39.8206,39.7009,39.7009,24300.0
2006-05-11 11:50:00,62.99,63.06,62.91,63.03,20800.0,39.7009,39.745,39.6505,39.7261,20800.0
2006-05-11 11:55:00,63.04,63.15,63.0,63.0,25300.0,39.7324,39.8017,39.7072,39.7072,25300.0
2006-05-11 12:00:00,62.99,63.13,62.96,62.99,36500.0,39.7009,39.7891,39.682,39.7009,36500.0
2006-05-11 12:05:00,62.98,63.0,62.8,62.8,31700.0,39.6946,39.7072,39.5811,39.5811,31700.0
2006-05-11 12:10:00,62.8,62.92,62.73,62.82,40100.0,39.5811,39.6568,39.537,39.5937,40100.0
2006-05-11 12:15:00,62.83,62.83,62.64,62.75,34400.0,39.6,39.6,39.4803,39.5496,34400.0
2006-05-11 12:20:00,62.72,62.8,62.61,62.8,56800.0,39.5307,39.5811,39.4614,39.5811,56800.0
2006-05-11 12:25:00,62.78,62.9,62.59,62.63,133900.0,39.5685,39.6442,39.4488,39.474,133900.0
2006-05-11 12:30:00,62.63,62.64,62.42,62.43,59900.0,39.474,39.4803,39.3416,39.3479,59900.0
2006-05-11 12:35:00,62.42,62.46,62.31,62.44,91800.0,39.3416,39.3668,39.2723,39.3542,91800.0
2006-05-11 12:40:00,62.45,62.49,62.3,62.41,39900.0,39.3605,39.3857,39.266,39.3353,39900.0
2006-05-11 12:45:00,62.43,62.45,62.3,62.38,58900.0,39.3479,39.3605,39.266,39.3164,58900.0
2006-05-11 12:50:00,62.4,62.5,62.24,62.46,55800.0,39.329,39.392,39.2282,39.3668,55800.0
2006-05-11 12:55:00,62.48,62.49,62.33,62.33,64900.0,39.3794,39.3857,39.2849,39.2849,64900.0
2006-05-11 13:00:00,62.34,62.35,62.19,62.19,48800.0,39.2912,39.2975,39.1967,39.1967,48800.0
2006-05-11 13:05:00,62.19,62.25,62.15,62.24,62500.0,39.1967,39.2345,39.1715,39.2282,62500.0
2006-05-11 13:10:00,62.2,62.24,62.01,62.02,117400.0,39.203,39.2282,39.0832,39.0895,117400.0
2006-05-11 13:15:00,62.02,62.27,62.01,62.18,99800.0,39.0895,39.2471,39.0832,39.1904,99800.0
2006-05-11 13:20:00,62.18,62.28,62.11,62.25,70400.0,39.1904,39.2534,39.1462,39.2345,70400.0
2006-05-11 13:25:00,62.24,62.42,62.24,62.36,23100.0,39.2282,39.3416,39.2282,39.3038,23100.0
2006-05-11 13:30:00,62.36,62.55,62.33,62.49,67300.0,39.3038,39.4236,39.2849,39.3857,67300.0
2006-05-11 13:35:00,62.5,62.54,62.44,62.44,17800.0,39.392,39.4173,39.3542,39.3542,17800.0
2006-05-11 13:40:00,62.44,62.51,62.35,62.5,34600.0,39.3542,39.3984,39.2975,39.392,34600.0
2006-05-11 13:45:00,62.49,62.49,62.31,62.37,83000.0,39.3857,39.3857,39.2723,39.3101,83000.0
2006-05-11 13:50:00,62.41,62.68,62.41,62.68,40300.0,39.3353,39.5055,39.3353,39.5055,40300.0
2006-05-11 13:55:00,62.67,62.74,62.57,62.7,35300.0,39.4992,39.5433,39.4362,39.5181,35300.0
2006-05-11 14:00:00,62.7,62.9,62.7,62.82,44000.0,39.5181,39.6442,39.5181,39.5937,44000.0
2006-05-11 14:05:00,62.81,62.89,62.74,62.87,22700.0,39.5874,39.6379,39.5433,39.6253,22700.0
2006-05-11 14:10:00,62.81,62.85,62.48,62.51,34900.0,39.5874,39.6126,39.3794,39.3984,34900.0
2006-05-11 14:15:00,62.5,62.61,62.5,62.61,27600.0,39.392,39.4614,39.392,39.4614,27600.0
2006-05-11 14:20:00,62.62,62.62,62.53,62.62,15600.0,39.4677,39.4677,39.411,39.4677,15600.0
2006-05-11 14:25:00,62.59,62.74,62.59,62.66,23900.0,39.4488,39.5433,39.4488,39.4929,23900.0
2006-05-11 14:30:00,62.65,62.65,62.49,62.53,20500.0,39.4866,39.4866,39.3857,39.411,20500.0
2006-05-11 14:35:00,62.53,62.63,62.48,62.61,30400.0,39.411,39.474,39.3794,39.4614,30400.0
2006-05-11 14:40:00,62.59,62.59,62.36,62.36,22000.0,39.4488,39.4488,39.3038,39.3038,22000.0
2006-05-11 14:45:00,62.37,62.49,62.37,62.46,24100.0,39.3101,39.3857,39.3101,39.3668,24100.0
2006-05-11 14:50:00,62.46,62.47,62.31,62.32,19000.0,39.3668,39.3731,39.2723,39.2786,19000.0
2006-05-11 14:55:00,62.33,62.34,62.14,62.24,27200.0,39.2849,39.2912,39.1652,39.2282,27200.0
2006-05-11 15:00:00,62.21,62.27,62.16,62.16,19700.0,39.2093,39.2471,39.1778,39.1778,19700.0
2006-05-11 15:05:00,62.17,62.36,62.16,62.24,33100.0,39.1841,39.3038,39.1778,39.2282,33100.0
2006-05-11 15:10:00,62.24,62.39,62.17,62.24,31500.0,39.2282,39.3227,39.1841,39.2282,31500.0
2006-05-11 15:15:00,62.23,62.32,62.16,62.31,25700.0,39.2219,39.2786,39.1778,39.2723,25700.0
2006-05-11 15:20:00,62.29,62.29,62.2,62.2,23700.0,39.2597,39.2597,39.203,39.203,23700.0
2006-05-11 15:25:00,62.2,62.33,62.2,62.21,49500.0,39.203,39.2849,39.203,39.2093,49500.0
2006-05-11 15:30:00,62.22,62.22,62.0,62.11,52600.0,39.2156,39.2156,39.0769,39.1462,52600.0
2006-05-11 15:35:00,62.1,62.3,62.1,62.16,35000.0,39.1399,39.266,39.1399,39.1778,35000.0
2006-05-11 15:40:00,62.15,62.24,62.12,62.24,58700.0,39.1715,39.2282,39.1525,39.2282,58700.0
2006-05-11 15:45:00,62.25,62.38,62.25,62.25,69900.0,39.2345,39.3164,39.2345,39.2345,69900.0
2006-05-11 15:50:00,62.26,62.4,62.23,62.34,76600.0,39.2408,39.329,39.2219,39.2912,76600.0
2006-05-11 15:55:00,62.33,62.44,62.31,62.44,117800.0,39.2849,39.3542,39.2723,39.3542,117800.0
2006-05-12 09:30:00,61.69,61.8,61.66,61.66,62000.0,38.8815,38.9509,38.8626,38.8626,62000.0
2006-05-12 09:35:00,61.67,61.9,61.37,61.41,142900.0,38.8689,39.0139,38.6798,38.7051,142900.0
2006-05-12 09:40:00,61.41,61.48,61.18,61.22,81600.0,38.7051,38.7492,38.5601,38.5853,81600.0
2006-05-12 09:45:00,61.24,61.35,61.22,61.28,50200.0,38.5979,38.6672,38.5853,38.6231,50200.0
2006-05-12 09:50:00,61.28,61.45,61.25,61.31,159900.0,38.6231,38.7303,38.6042,38.642,159900.0
2006-05-12 09:55:00,61.28,61.45,61.25,61.42,80700.0,38.6231,38.7303,38.6042,38.7114,80700.0
2006-05-12 10:00:00,61.43,61.5,61.27,61.35,58800.0,38.7177,38.7618,38.6168,38.6672,58800.0
2006-05-12 10:05:00,61.34,61.43,61.25,61.35,39000.0,38.6609,38.7177,38.6042,38.6672,39000.0
2006-05-12 10:10:00,61.38,61.41,61.28,61.35,30400.0,38.6861,38.7051,38.6231,38.6672,30400.0
2006-05-12 10:15:00,61.4,61.42,61.25,61.29,31400.0,38.6987,38.7114,38.6042,38.6294,31400.0
2006-05-12 10:20:00,61.29,61.39,61.02,61.02,132600.0,38.6294,38.6924,38.4592,38.4592,132600.0
2006-05-12 10:25:00,61.01,61.03,60.88,61.01,126500.0,38.4529,38.4655,38.371,38.4529,126500.0
2006-05-12 10:30:00,61.01,61.25,60.92,60.92,112800.0,38.4529,38.6042,38.3962,38.3962,112800.0
2006-05-12 10:35:00,60.9,60.98,60.75,60.75,57400.0,38.3836,38.434,38.2891,38.2891,57400.0
2006-05-12 10:40:00,60.77,60.88,60.51,60.62,70600.0,38.3017,38.371,38.1378,38.2071,70600.0
2006-05-12 10:45:00,60.62,60.65,60.51,60.58,61100.0,38.2071,38.226,38.1378,38.1819,61100.0
2006-05-12 10:50:00,60.58,60.65,60.52,60.6,130300.0,38.1819,38.226,38.1441,38.1945,130300.0
2006-05-12 10:55:00,60.65,60.78,60.55,60.64,55000.0,38.226,38.308,38.163,38.2197,55000.0
2006-05-12 11:00:00,60.67,60.67,60.45,60.52,54600.0,38.2387,38.2387,38.1,38.1441,54600.0
2006-05-12 11:05:00,60.52,60.52,60.3,60.48,83300.0,38.1441,38.1441,38.0054,38.1189,83300.0
2006-05-12 11:10:00,60.47,60.5,60.25,60.25,102900.0,38.1126,38.1315,37.9739,37.9739,102900.0
2006-05-12 11:15:00,60.26,60.51,60.16,60.26,106800.0,37.9802,38.1378,37.9172,37.9802,106800.0
2006-05-12 11:20:00,60.23,60.37,60.12,60.33,68600.0,37.9613,38.0496,37.892,38.0244,68600.0
2006-05-12 11:25:00,60.3,60.32,60.12,60.22,56300.0,38.0054,38.0181,37.892,37.955,56300.0
2006-05-12 11:30:00,60.23,60.35,60.1,60.14,82300.0,37.9613,38.037,37.8794,37.9046,82300.0
2006-05-12 11:35:00,60.12,60.13,59.9,59.95,85300.0,37.892,37.8983,37.7533,37.7849,85300.0
2006-05-12 11:40:00,59.95,60.01,59.81,59.98,111800.0,37.7849,37.8227,37.6966,37.8038,111800.0
2006-05-12 11:45:00,59.97,60.07,59.9,60.07,46300.0,37.7975,37.8605,37.7533,37.8605,46300.0
2006-05-12 11:50:00,60.08,60.28,60.08,60.27,62000.0,37.8668,37.9928,37.8668,37.9865,62000.0
2006-05-12 11:55:00,60.26,60.4,60.25,60.39,44200.0,37.9802,38.0685,37.9739,38.0622,44200.0
2006-05-12 12:00:00,60.38,60.61,60.25,60.61,118100.0,38.0559,38.2008,37.9739,38.2008,118100.0
2006-05-12 12:05:00,60.61,60.67,60.56,60.62,54600.0,38.2008,38.2387,38.1693,38.2071,54600.0
2006-05-12 12:10:00,60.62,60.62,60.31,60.33,64200.0,38.2071,38.2071,38.0118,38.0244,64200.0
2006-05-12 12:15:00,60.33,60.41,60.22,60.27,83000.0,38.0244,38.0748,37.955,37.9865,83000.0
2006-05-12 12:20:00,60.28,60.31,59.86,59.96,79800.0,37.9928,38.0118,37.7281,37.7912,79800.0
2006-05-12 12:25:00,59.9,60.15,59.86,60.14,72000.0,37.7533,37.9109,37.7281,37.9046,72000.0
2006-05-12 12:30:00,60.14,60.14,59.78,59.8,94100.0,37.9046,37.9046,37.6777,37.6903,94100.0
2006-05-12 12:35:00,59.8,60.06,59.7,60.01,129100.0,37.6903,37.8542,37.6273,37.8227,129100.0
2006-05-12 12:40:00,60.01,60.22,60.01,60.11,63400.0,37.8227,37.955,37.8227,37.8857,63400.0
2006-05-12 12:45:00,60.1,60.24,60.08,60.11,45400.0,37.8794,37.9676,37.8668,37.8857,45400.0
2006-05-12 12:50:00,60.1,60.16,60.0,60.01,94800.0,37.8794,37.9172,37.8164,37.8227,94800.0
2006-05-12 12:55:00,60.02,60.19,59.98,60.18,60500.0,37.829,37.9361,37.8038,37.9298,60500.0
2006-05-12 13:00:00,60.18,60.29,60.07,60.28,41300.0,37.9298,37.9991,37.8605,37.9928,41300.0
2006-05-12 13:05:00,60.31,60.35,60.14,60.14,43400.0,38.0118,38.037,37.9046,37.9046,43400.0
2006-05-12 13:10:00,60.12,60.17,60.05,60.08,19500.0,37.892,37.9235,37.8479,37.8668,19500.0
2006-05-12 13:15:00,60.08,60.13,59.98,60.1,53100.0,37.8668,37.8983,37.8038,37.8794,53100.0
2006-05-12 13:20:00,60.09,60.17,60.06,60.15,38300.0,37.8731,37.9235,37.8542,37.9109,38300.0
2006-05-12 13:25:00,60.14,60.42,60.14,60.21,88200.0,37.9046,38.0811,37.9046,37.9487,88200.0
2006-05-12 13:30:00,60.21,60.36,60.19,60.32,47400.0,37.9487,38.0433,37.9361,38.0181,47400.0
2006-05-12 13:35:00,60.32,60.38,60.16,60.26,33100.0,38.0181,38.0559,37.9172,37.9802,33100.0
2006-05-12 13:40:00,60.26,60.27,60.01,60.02,39300.0,37.9802,37.9865,37.8227,37.829,39300.0
2006-05-12 13:45:00,60.02,60.09,59.98,60.05,51900.0,37.829,37.8731,37.8038,37.8479,51900.0
2006-05-12 13:50:00,60.03,60.06,60.01,60.03,36300.0,37.8353,37.8542,37.8227,37.8353,36300.0
2006-05-12 13:55:00,60.02,60.08,59.98,60.07,42300.0,37.829,37.8668,37.8038,37.8605,42300.0
2006-05-12 14:00:00,60.05,60.25,60.04,60.2,43000.0,37.8479,37.9739,37.8416,37.9424,43000.0
2006-05-12 14:05:00,60.2,60.21,59.93,59.93,26100.0,37.9424,37.9487,37.7722,37.7722,26100.0
2006-05-12 14:10:00,59.94,60.29,59.94,60.26,47200.0,37.7786,37.9991,37.7786,37.9802,47200.0
2006-05-12 14:15:00,60.26,60.45,60.19,60.25,109300.0,37.9802,38.1,37.9361,37.9739,109300.0
2006-05-12 14:20:00,60.24,60.45,60.24,60.45,37900.0,37.9676,38.1,37.9676,38.1,37900.0
2006-05-12 14:25:00,60.31,60.32,60.09,60.12,37900.0,38.0118,38.0181,37.8731,37.892,37900.0
2006-05-12 14:30:00,60.12,60.22,60.1,60.22,34500.0,37.892,37.955,37.8794,37.955,34500.0
2006-05-12 14:35:00,60.22,60.25,60.12,60.2,34300.0,37.955,37.9739,37.892,37.9424,34300.0
2006-05-12 14:40:00,60.24,60.25,60.09,60.1,25700.0,37.9676,37.9739,37.8731,37.8794,25700.0
2006-05-12 14:45:00,60.1,60.15,60.04,60.14,24400.0,37.8794,37.9109,37.8416,37.9046,24400.0
2006-05-12 14:50:00,60.14,60.14,59.81,59.86,38700.0,37.9046,37.9046,37.6966,37.7281,38700.0
2006-05-12 14:55:00,59.86,60.0,59.86,59.87,52100.0,37.7281,37.8164,37.7281,37.7344,52100.0
2006-05-12 15:00:00,59.87,60.09,59.75,60.02,53100.0,37.7344,37.8731,37.6588,37.829,53100.0
2006-05-12 15:05:00,60.03,60.03,59.93,59.98,49900.0,37.8353,37.8353,37.7722,37.8038,49900.0
2006-05-12 15:10:00,59.98,59.98,59.82,59.91,62600.0,37.8038,37.8038,37.7029,37.7596,62600.0
2006-05-12 15:15:00,59.91,59.95,59.89,59.93,39600.0,37.7596,37.7849,37.747,37.7722,39600.0
2006-05-12 15:20:00,59.94,59.99,59.91,59.99,56800.0,37.7786,37.8101,37.7596,37.8101,56800.0
2006-05-12 15:25:00,60.0,60.15,59.99,60.11,55000.0,37.8164,37.9109,37.8101,37.8857,55000.0
2006-05-12 15:30:00,60.08,60.09,60.0,60.0,51000.0,37.8668,37.8731,37.8164,37.8164,51000.0
2006-05-12 15:35:00,59.93,59.99,59.81,59.88,51900.0,37.7722,37.8101,37.6966,37.7407,51900.0
2006-05-12 15:40:00,59.89,59.94,59.75,59.75,68900.0,37.747,37.7786,37.6588,37.6588,68900.0
2006-05-12 15:45:00,59.74,59.82,59.74,59.75,80200.0,37.6525,37.7029,37.6525,37.6588,80200.0
2006-05-12 15:50:00,59.76,59.76,59.56,59.58,117900.0,37.6651,37.6651,37.539,37.5517,117900.0
2006-05-12 15:55:00,59.58,59.76,59.56,59.76,148000.0,37.5517,37.6651,37.539,37.6651,148000.0
2006-05-15 09:30:00,59.25,60.21,58.5,58.6,179700.0,37.3437,37.9487,36.871,36.934,179700.0
2006-05-15 09:35:00,58.61,58.61,58.01,58.06,97900.0,36.9403,36.9403,36.5621,36.5936,97900.0
2006-05-15 09:40:00,58.06,58.07,57.81,57.81,181500.0,36.5936,36.5999,36.4361,36.4361,181500.0
2006-05-15 09:45:00,57.97,58.56,57.88,58.27,143200.0,36.5369,36.9088,36.4802,36.726,143200.0
2006-05-15 09:50:00,58.25,58.29,58.08,58.17,78300.0,36.7134,36.7386,36.6062,36.663,78300.0
2006-05-15 09:55:00,58.16,58.17,57.87,58.14,129900.0,36.6567,36.663,36.4739,36.6441,129900.0
2006-05-15 10:00:00,58.14,58.17,57.8,57.95,128000.0,36.6441,36.663,36.4298,36.5243,128000.0
2006-05-15 10:05:00,57.9,58.09,57.75,58.09,161300.0,36.4928,36.6125,36.3983,36.6125,161300.0
2006-05-15 10:10:00,58.17,58.26,57.85,57.99,122300.0,36.663,36.7197,36.4613,36.5495,122300.0
2006-05-15 10:15:00,58.03,58.18,57.93,58.0,87800.0,36.5747,36.6693,36.5117,36.5558,87800.0
2006-05-15 10:20:00,58.01,58.3,57.93,58.17,92900.0,36.5621,36.7449,36.5117,36.663,92900.0
2006-05-15 10:25:00,58.16,58.59,58.09,58.59,85000.0,36.6567,36.9277,36.6125,36.9277,85000.0
2006-05-15 10:30:00,58.57,58.84,58.45,58.78,84800.0,36.9151,37.0853,36.8394,37.0474,84800.0
2006-05-15 10:35:00,58.74,58.78,58.24,58.34,70000.0,37.0222,37.0474,36.7071,36.7701,70000.0
2006-05-15 10:40:00,58.36,58.7,58.27,58.61,53000.0,36.7827,36.997,36.726,36.9403,53000.0
2006-05-15 10:45:00,58.61,58.61,58.29,58.31,47500.0,36.9403,36.9403,36.7386,36.7512,47500.0
2006-05-15 10:50:00,58.3,58.35,58.1,58.31,50200.0,36.7449,36.7764,36.6188,36.7512,50200.0
2006-05-15 10:55:00,58.27,58.34,58.15,58.24,20500.0,36.726,36.7701,36.6504,36.7071,20500.0
2006-05-15 11:00:00,58.23,58.38,58.21,58.22,29800.0,36.7008,36.7953,36.6882,36.6945,29800.0
2006-05-15 11:05:00,58.22,58.27,58.06,58.08,36100.0,36.6945,36.726,36.5936,36.6062,36100.0
2006-05-15 11:10:00,58.08,58.21,58.05,58.08,25900.0,36.6062,36.6882,36.5873,36.6062,25900.0
2006-05-15 11:15:00,58.08,58.16,58.0,58.06,28700.0,36.6062,36.6567,36.5558,36.5936,28700.0
2006-05-15 11:20:00,58.05,58.06,57.85,57.86,48600.0,36.5873,36.5936,36.4613,36.4676,48600.0
2006-05-15 11:25:00,57.82,57.98,57.82,57.91,58800.0,36.4424,36.5432,36.4424,36.4991,58800.0
2006-05-15 11:30:00,57.93,57.93,57.79,57.83,55600.0,36.5117,36.5117,36.4235,36.4487,55600.0
2006-05-15 11:35:00,57.83,57.84,57.71,57.75,74800.0,36.4487,36.455,36.373,36.3983,74800.0
2006-05-15 11:40:00,57.75,57.79,57.71,57.75,57700.0,36.3983,36.4235,36.373,36.3983,57700.0
2006-05-15 11:45:00,57.76,57.78,57.73,57.77,78000.0,36.4046,36.4172,36.3856,36.4109,78000.0
2006-05-15 11:50:00,57.74,57.78,57.61,57.7,73700.0,36.392,36.4172,36.31,36.3667,73700.0
2006-05-15 11:55:00,57.7,57.75,57.56,57.63,54500.0,36.3667,36.3983,36.2785,36.3226,54500.0
2006-05-15 12:00:00,57.6,57.87,57.6,57.8,39900.0,36.3037,36.4739,36.3037,36.4298,39900.0
2006-05-15 12:05:00,57.8,57.86,57.62,57.85,66300.0,36.4298,36.4676,36.3163,36.4613,66300.0
2006-05-15 12:10:00,57.85,58.33,57.85,58.26,132400.0,36.4613,36.7638,36.4613,36.7197,132400.0
2006-05-15 12:15:00,58.29,58.48,57.98,58.03,119800.0,36.7386,36.8584,36.5432,36.5747,119800.0
2006-05-15 12:20:00,58.03,58.03,57.83,57.91,42600.0,36.5747,36.5747,36.4487,36.4991,42600.0
2006-05-15 12:25:00,57.93,58.04,57.9,57.93,19900.0,36.5117,36.581,36.4928,36.5117,19900.0
2006-05-15 12:30:00,57.93,58.05,57.93,58.0,38200.0,36.5117,36.5873,36.5117,36.5558,38200.0
2006-05-15 12:35:00,58.0,58.05,57.93,57.99,37300.0,36.5558,36.5873,36.5117,36.5495,37300.0
2006-05-15 12:40:00,57.99,57.99,57.83,57.87,18200.0,36.5495,36.5495,36.4487,36.4739,18200.0
2006-05-15 12:45:00,57.87,57.97,57.81,57.95,27300.0,36.4739,36.5369,36.4361,36.5243,27300.0
2006-05-15 12:50:00,57.93,57.93,57.82,57.9,27500.0,36.5117,36.5117,36.4424,36.4928,27500.0
2006-05-15 12:55:00,57.9,57.93,57.71,57.74,43200.0,36.4928,36.5117,36.373,36.392,43200.0
2006-05-15 13:00:00,57.75,57.9,57.74,57.85,33400.0,36.3983,36.4928,36.392,36.4613,33400.0
2006-05-15 13:05:00,57.83,57.9,57.65,57.71,27400.0,36.4487,36.4928,36.3352,36.373,27400.0
2006-05-15 13:10:00,57.71,57.8,57.62,57.8,23100.0,36.373,36.4298,36.3163,36.4298,23100.0
2006-05-15 13:15:00,57.82,57.87,57.61,57.61,30300.0,36.4424,36.4739,36.31,36.31,30300.0
2006-05-15 13:20:00,57.6,57.67,57.57,57.6,41900.0,36.3037,36.3478,36.2848,36.3037,41900.0
2006-05-15 13:25:00,57.58,57.58,57.41,57.56,52900.0,36.2911,36.2911,36.184,36.2785,52900.0
2006-05-15 13:30:00,57.57,57.59,57.45,57.5,32400.0,36.2848,36.2974,36.2092,36.2407,32400.0
2006-05-15 13:35:00,57.46,57.6,57.38,57.41,29800.0,36.2155,36.3037,36.1651,36.184,29800.0
2006-05-15 13:40:00,57.41,57.47,57.33,57.43,42400.0,36.184,36.2218,36.1335,36.1966,42400.0
2006-05-15 13:45:00,57.42,57.48,57.33,57.41,46200.0,36.1903,36.2281,36.1335,36.184,46200.0
2006-05-15 13:50:00,57.4,57.43,57.21,57.24,38000.0,36.1777,36.1966,36.0579,36.0768,38000.0
2006-05-15 13:55:00,57.25,57.39,57.21,57.39,35000.0,36.0831,36.1714,36.0579,36.1714,35000.0
2006-05-15 14:00:00,57.4,57.48,57.28,57.36,53900.0,36.1777,36.2281,36.102,36.1524,53900.0
2006-05-15 14:05:00,57.39,57.47,57.33,57.36,37800.0,36.1714,36.2218,36.1335,36.1524,37800.0
2006-05-15 14:10:00,57.37,57.45,57.23,57.27,28600.0,36.1587,36.2092,36.0705,36.0957,28600.0
2006-05-15 14:15:00,57.28,57.3,57.16,57.25,48200.0,36.102,36.1146,36.0264,36.0831,48200.0
2006-05-15 14:20:00,57.22,57.24,57.16,57.18,26600.0,36.0642,36.0768,36.0264,36.039,26600.0
2006-05-15 14:25:00,57.18,57.5,57.18,57.47,35100.0,36.039,36.2407,36.039,36.2218,35100.0
2006-05-15 14:30:00,57.48,57.57,57.33,57.55,44900.0,36.2281,36.2848,36.1335,36.2722,44900.0
2006-05-15 14:35:00,57.53,57.55,57.36,57.47,39800.0,36.2596,36.2722,36.1524,36.2218,39800.0
2006-05-15 14:40:00,57.45,57.5,57.36,57.42,25200.0,36.2092,36.2407,36.1524,36.1903,25200.0
2006-05-15 14:45:00,57.42,57.55,57.3,57.43,35900.0,36.1903,36.2722,36.1146,36.1966,35900.0
2006-05-15 14:50:00,57.43,57.44,57.2,57.2,30800.0,36.1966,36.2029,36.0516,36.0516,30800.0
2006-05-15 14:55:00,57.24,57.37,57.19,57.22,39700.0,36.0768,36.1587,36.0453,36.0642,39700.0
2006-05-15 15:00:00,57.21,57.27,57.15,57.19,34500.0,36.0579,36.0957,36.0201,36.0453,34500.0
2006-05-15 15:05:00,57.19,57.36,57.18,57.24,49900.0,36.0453,36.1524,36.039,36.0768,49900.0
2006-05-15 15:10:00,57.24,57.61,57.24,57.49,51800.0,36.0768,36.31,36.0768,36.2344,51800.0
2006-05-15 15:15:00,57.5,57.58,57.43,57.54,48200.0,36.2407,36.2911,36.1966,36.2659,48200.0
2006-05-15 15:20:00,57.54,57.58,57.46,57.47,48600.0,36.2659,36.2911,36.2155,36.2218,48600.0
2006-05-15 15:25:00,57.47,57.59,57.46,57.54,36300.0,36.2218,36.2974,36.2155,36.2659,36300.0
2006-05-15 15:30:00,57.54,57.68,57.53,57.68,82300.0,36.2659,36.3541,36.2596,36.3541,82300.0
2006-05-15 15:35:00,57.65,57.94,57.64,57.88,75400.0,36.3352,36.518,36.3289,36.4802,75400.0
2006-05-15 15:40:00,57.88,58.09,57.82,58.06,69700.0,36.4802,36.6125,36.4424,36.5936,69700.0
2006-05-15 15:45:00,58.07,58.18,58.05,58.08,110200.0,36.5999,36.6693,36.5873,36.6062,110200.0
2006-05-15 15:50:00,58.08,58.12,58.03,58.03,75900.0,36.6062,36.6315,36.5747,36.5747,75900.0
2006-05-15 15:55:00,58.03,58.07,57.95,58.05,114400.0,36.5747,36.5999,36.5243,36.5873,114400.0
2006-05-16 09:30:00,58.8,59.19,58.8,59.03,119900.0,37.06,37.3058,37.06,37.205,119900.0
2006-05-16 09:35:00,59.0,59.0,58.8,58.87,75300.0,37.1861,37.1861,37.06,37.1042,75300.0
2006-05-16 09:40:00,58.86,58.97,58.76,58.81,74500.0,37.0979,37.1672,37.0348,37.0663,74500.0
2006-05-16 09:45:00,58.81,58.89,58.77,58.86,47700.0,37.0663,37.1168,37.0411,37.0979,47700.0
2006-05-16 09:50:00,58.85,58.95,58.77,58.78,50600.0,37.0916,37.1546,37.0411,37.0474,50600.0
2006-05-16 09:55:00,58.78,58.78,58.52,58.61,37100.0,37.0474,37.0474,36.8836,36.9403,37100.0
2006-05-16 10:00:00,58.64,58.66,58.4,58.44,55900.0,36.9592,36.9718,36.8079,36.8331,55900.0
2006-05-16 10:05:00,58.42,58.43,58.29,58.34,61000.0,36.8205,36.8268,36.7386,36.7701,61000.0
2006-05-16 10:10:00,58.33,58.33,58.14,58.17,53500.0,36.7638,36.7638,36.6441,36.663,53500.0
2006-05-16 10:15:00,58.16,58.2,58.0,58.01,78900.0,36.6567,36.6819,36.5558,36.5621,78900.0
2006-05-16 10:20:00,58.02,58.2,57.99,58.2,45100.0,36.5684,36.6819,36.5495,36.6819,45100.0
2006-05-16 10:25:00,58.2,58.27,58.06,58.08,47700.0,36.6819,36.726,36.5936,36.6062,47700.0
2006-05-16 10:30:00,58.08,58.22,58.07,58.22,49800.0,36.6062,36.6945,36.5999,36.6945,49800.0
2006-05-16 10:35:00,58.22,58.32,58.15,58.19,59700.0,36.6945,36.7575,36.6504,36.6756,59700.0
2006-05-16 10:40:00,58.2,58.38,58.17,58.28,49800.0,36.6819,36.7953,36.663,36.7323,49800.0
2006-05-16 10:45:00,58.28,58.39,58.16,58.38,57900.0,36.7323,36.8016,36.6567,36.7953,57900.0
2006-05-16 10:50:00,58.38,58.4,58.07,58.17,68300.0,36.7953,36.8079,36.5999,36.663,68300.0
2006-05-16 10:55:00,58.14,58.23,57.87,57.99,43600.0,36.6441,36.7008,36.4739,36.5495,43600.0
2006-05-16 11:00:00,58.01,58.14,57.95,58.13,30400.0,36.5621,36.6441,36.5243,36.6378,30400.0
2006-05-16 11:05:00,58.1,58.12,57.97,58.04,45200.0,36.6188,36.6315,36.5369,36.581,45200.0
2006-05-16 11:10:00,58.02,58.07,57.97,58.05,36200.0,36.5684,36.5999,36.5369,36.5873,36200.0
2006-05-16 11:15:00,58.05,58.09,57.88,57.89,52400.0,36.5873,36.6125,36.4802,36.4865,52400.0
2006-05-16 11:20:00,57.89,57.92,57.8,57.83,83500.0,36.4865,36.5054,36.4298,36.4487,83500.0
2006-05-16 11:25:00,57.8,57.98,57.7,57.93,67700.0,36.4298,36.5432,36.3667,36.5117,67700.0
2006-05-16 11:30:00,57.94,57.94,57.69,57.75,37300.0,36.518,36.518,36.3604,36.3983,37300.0
2006-05-16 11:35:00,57.75,57.81,57.68,57.75,48800.0,36.3983,36.4361,36.3541,36.3983,48800.0
2006-05-16 11:40:00,57.73,57.81,57.56,57.59,42800.0,36.3856,36.4361,36.2785,36.2974,42800.0
2006-05-16 11:45:00,57.59,57.76,57.59,57.61,35400.0,36.2974,36.4046,36.2974,36.31,35400.0
2006-05-16 11:50:00,57.61,57.77,57.6,57.73,29600.0,36.31,36.4109,36.3037,36.3856,29600.0
2006-05-16 11:55:00,57.72,58.13,57.72,58.08,63500.0,36.3793,36.6378,36.3793,36.6062,63500.0
2006-05-16 12:00:00,58.11,58.3,58.09,58.21,55300.0,36.6252,36.7449,36.6125,36.6882,55300.0
2006-05-16 12:05:00,58.24,58.37,58.24,58.34,32300.0,36.7071,36.789,36.7071,36.7701,32300.0
2006-05-16 12:10:00,58.34,58.4,58.27,58.38,27600.0,36.7701,36.8079,36.726,36.7953,27600.0
2006-05-16 12:15:00,58.35,58.64,58.33,58.49,56200.0,36.7764,36.9592,36.7638,36.8647,56200.0
2006-05-16 12:20:00,58.49,58.5,58.24,58.27,43800.0,36.8647,36.871,36.7071,36.726,43800.0
2006-05-16 12:25:00,58.27,58.33,58.16,58.28,26500.0,36.726,36.7638,36.6567,36.7323,26500.0
2006-05-16 12:30:00,58.33,58.34,58.18,58.21,29900.0,36.7638,36.7701,36.6693,36.6882,29900.0
2006-05-16 12:35:00,58.22,58.39,58.21,58.24,30600.0,36.6945,36.8016,36.6882,36.7071,30600.0
2006-05-16 12:40:00,58.25,58.33,58.23,58.31,16100.0,36.7134,36.7638,36.7008,36.7512,16100.0
2006-05-16 12:45:00,58.31,58.35,58.29,58.3,19100.0,36.7512,36.7764,36.7386,36.7449,19100.0
2006-05-16 12:50:00,58.31,58.6,58.31,58.59,36100.0,36.7512,36.934,36.7512,36.9277,36100.0
2006-05-16 12:55:00,58.59,58.75,58.59,58.74,51500.0,36.9277,37.0285,36.9277,37.0222,51500.0
2006-05-16 13:00:00,58.73,58.74,58.67,58.73,64100.0,37.0159,37.0222,36.9781,37.0159,64100.0
2006-05-16 13:05:00,58.73,58.75,58.6,58.75,38000.0,37.0159,37.0285,36.934,37.0285,38000.0
2006-05-16 13:10:00,58.75,58.84,58.68,58.83,35500.0,37.0285,37.0853,36.9844,37.0789,35500.0
2006-05-16 13:15:00,58.83,58.88,58.8,58.85,45700.0,37.0789,37.1105,37.06,37.0916,45700.0
2006-05-16 13:20:00,58.86,58.93,58.86,58.92,38700.0,37.0979,37.142,37.0979,37.1357,38700.0
2006-05-16 13:25:00,58.92,59.03,58.9,58.93,38300.0,37.1357,37.205,37.1231,37.142,38300.0
2006-05-16 13:30:00,58.95,59.14,58.93,59.14,67900.0,37.1546,37.2743,37.142,37.2743,67900.0
2006-05-16 13:35:00,59.15,59.2,58.94,58.95,85200.0,37.2806,37.3121,37.1483,37.1546,85200.0
2006-05-16 13:40:00,58.93,58.93,58.6,58.6,43500.0,37.142,37.142,36.934,36.934,43500.0
2006-05-16 13:45:00,58.59,58.59,58.26,58.33,151400.0,36.9277,36.9277,36.7197,36.7638,151400.0
2006-05-16 13:50:00,58.36,58.77,58.36,58.77,66800.0,36.7827,37.0411,36.7827,37.0411,66800.0
2006-05-16 13:55:00,58.78,58.81,58.63,58.66,53000.0,37.0474,37.0663,36.9529,36.9718,53000.0
2006-05-16 14:00:00,58.64,58.82,58.63,58.77,54900.0,36.9592,37.0726,36.9529,37.0411,54900.0
2006-05-16 14:05:00,58.77,58.79,58.67,58.72,52700.0,37.0411,37.0537,36.9781,37.0096,52700.0
2006-05-16 14:10:00,58.72,58.74,58.61,58.64,31500.0,37.0096,37.0222,36.9403,36.9592,31500.0
2006-05-16 14:15:00,58.64,58.65,58.56,58.6,39200.0,36.9592,36.9655,36.9088,36.934,39200.0
2006-05-16 14:20:00,58.6,58.66,58.39,58.45,37800.0,36.934,36.9718,36.8016,36.8394,37800.0
2006-05-16 14:25:00,58.43,58.53,58.29,58.47,55800.0,36.8268,36.8899,36.7386,36.852,55800.0
2006-05-16 14:30:00,58.47,58.7,58.47,58.69,46000.0,36.852,36.997,36.852,36.9907,46000.0
2006-05-16 14:35:00,58.69,58.78,58.68,58.75,43700.0,36.9907,37.0474,36.9844,37.0285,43700.0
2006-05-16 14:40:00,58.75,58.81,58.74,58.75,57100.0,37.0285,37.0663,37.0222,37.0285,57100.0
2006-05-16 14:45:00,58.78,58.81,58.72,58.73,57100.0,37.0474,37.0663,37.0096,37.0159,57100.0
2006-05-16 14:50:00,58.74,58.8,58.73,58.78,52600.0,37.0222,37.06,37.0159,37.0474,52600.0
2006-05-16 14:55:00,58.77,58.78,58.49,58.55,49600.0,37.0411,37.0474,36.8647,36.9025,49600.0
2006-05-16 15:00:00,58.54,58.63,58.46,58.46,79400.0,36.8962,36.9529,36.8457,36.8457,79400.0
2006-05-16 15:05:00,58.46,58.6,58.38,58.51,117800.0,36.8457,36.934,36.7953,36.8773,117800.0
2006-05-16 15:10:00,58.51,58.55,58.44,58.54,45500.0,36.8773,36.9025,36.8331,36.8962,45500.0
2006-05-16 15:15:00,58.53,58.54,58.37,58.4,34600.0,36.8899,36.8962,36.789,36.8079,34600.0
2006-05-16 15:20:00,58.4,58.5,58.39,58.45,37500.0,36.8079,36.871,36.8016,36.8394,37500.0
2006-05-16 15:25:00,58.45,58.45,58.24,58.3,44600.0,36.8394,36.8394,36.7071,36.7449,44600.0
2006-05-16 15:30:00,58.25,58.49,58.25,58.45,55400.0,36.7134,36.8647,36.7134,36.8394,55400.0
2006-05-16 15:35:00,58.49,58.6,58.38,58.4,61800.0,36.8647,36.934,36.7953,36.8079,61800.0
2006-05-16 15:40:00,58.4,58.62,58.4,58.62,68000.0,36.8079,36.9466,36.8079,36.9466,68000.0
2006-05-16 15:45:00,58.62,58.66,58.57,58.65,87400.0,36.9466,36.9718,36.9151,36.9655,87400.0
2006-05-16 15:50:00,58.65,58.65,58.61,58.64,91200.0,36.9655,36.9655,36.9403,36.9592,91200.0
2006-05-16 15:55:00,58.65,58.65,58.55,58.59,180500.0,36.9655,36.9655,36.9025,36.9277,180500.0
2006-05-17 09:30:00,58.09,58.32,57.94,58.32,54800.0,36.6125,36.7575,36.518,36.7575,54800.0
2006-05-17 09:35:00,58.29,58.8,58.29,58.6,51000.0,36.7386,37.06,36.7386,36.934,51000.0
2006-05-17 09:40:00,58.59,58.62,58.2,58.34,52200.0,36.9277,36.9466,36.6819,36.7701,52200.0
2006-05-17 09:45:00,58.34,58.62,58.33,58.57,41000.0,36.7701,36.9466,36.7638,36.9151,41000.0
2006-05-17 09:50:00,58.57,58.71,58.4,58.46,32800.0,36.9151,37.0033,36.8079,36.8457,32800.0
2006-05-17 09:55:00,58.47,58.61,58.35,58.55,19700.0,36.852,36.9403,36.7764,36.9025,19700.0
2006-05-17 10:00:00,58.51,58.55,58.36,58.44,29100.0,36.8773,36.9025,36.7827,36.8331,29100.0
2006-05-17 10:05:00,58.44,58.49,58.3,58.34,42500.0,36.8331,36.8647,36.7449,36.7701,42500.0
2006-05-17 10:10:00,58.36,58.47,58.25,58.3,33300.0,36.7827,36.852,36.7134,36.7449,33300.0
2006-05-17 10:15:00,58.27,58.43,58.18,58.43,31600.0,36.726,36.8268,36.6693,36.8268,31600.0
2006-05-17 10:20:00,58.47,58.47,58.22,58.35,32500.0,36.852,36.852,36.6945,36.7764,32500.0
2006-05-17 10:25:00,58.34,58.85,58.32,58.52,113200.0,36.7701,37.0916,36.7575,36.8836,113200.0
2006-05-17 10:30:00,58.49,58.82,58.37,58.56,111500.0,36.8647,37.0726,36.789,36.9088,111500.0
2006-05-17 10:35:00,58.56,58.58,58.19,58.19,48200.0,36.9088,36.9214,36.6756,36.6756,48200.0
2006-05-17 10:40:00,58.16,58.25,58.0,58.21,56300.0,36.6567,36.7134,36.5558,36.6882,56300.0
2006-05-17 10:45:00,58.22,58.29,58.05,58.23,38400.0,36.6945,36.7386,36.5873,36.7008,38400.0
2006-05-17 10:50:00,58.21,58.36,58.12,58.26,34500.0,36.6882,36.7827,36.6315,36.7197,34500.0
2006-05-17 10:55:00,58.27,58.49,58.27,58.3,30600.0,36.726,36.8647,36.726,36.7449,30600.0
2006-05-17 11:00:00,58.33,58.33,58.08,58.12,30900.0,36.7638,36.7638,36.6062,36.6315,30900.0
2006-05-17 11:05:00,58.18,58.18,57.89,57.9,54200.0,36.6693,36.6693,36.4865,36.4928,54200.0
2006-05-17 11:10:00,57.95,57.97,57.71,57.73,41900.0,36.5243,36.5369,36.373,36.3856,41900.0
2006-05-17 11:15:00,57.72,57.84,57.63,57.82,44900.0,36.3793,36.455,36.3226,36.4424,44900.0
2006-05-17 11:20:00,57.82,57.91,57.74,57.76,34800.0,36.4424,36.4991,36.392,36.4046,34800.0
2006-05-17 11:25:00,57.73,57.75,57.4,57.43,58200.0,36.3856,36.3983,36.1777,36.1966,58200.0
2006-05-17 11:30:00,57.44,57.57,57.27,57.29,67600.0,36.2029,36.2848,36.0957,36.1083,67600.0
2006-05-17 11:35:00,57.3,57.36,57.15,57.29,56500.0,36.1146,36.1524,36.0201,36.1083,56500.0
2006-05-17 11:40:00,57.29,57.38,57.18,57.3,24400.0,36.1083,36.1651,36.039,36.1146,24400.0
2006-05-17 11:45:00,57.29,57.33,57.03,57.05,65600.0,36.1083,36.1335,35.9445,35.9571,65600.0
2006-05-17 11:50:00,57.03,57.08,56.61,56.84,246200.0,35.9445,35.976,35.6797,35.8247,246200.0
2006-05-17 11:55:00,56.82,56.92,56.75,56.8,69500.0,35.8121,35.8751,35.768,35.7995,69500.0
2006-05-17 12:00:00,56.8,56.99,56.78,56.92,82400.0,35.7995,35.9192,35.7869,35.8751,82400.0
2006-05-17 12:05:00,56.91,56.97,56.83,56.87,75000.0,35.8688,35.9066,35.8184,35.8436,75000.0
2006-05-17 12:10:00,56.88,56.95,56.87,56.91,34200.0,35.8499,35.894,35.8436,35.8688,34200.0
2006-05-17 12:15:00,56.91,56.92,56.53,56.77,80800.0,35.8688,35.8751,35.6293,35.7806,80800.0
2006-05-17 12:20:00,56.77,57.09,56.77,57.08,74300.0,35.7806,35.9823,35.7806,35.976,74300.0
2006-05-17 12:25:00,57.05,57.05,56.9,56.94,34900.0,35.9571,35.9571,35.8625,35.8877,34900.0
2006-05-17 12:30:00,56.92,57.03,56.92,56.93,22100.0,35.8751,35.9445,35.8751,35.8814,22100.0
2006-05-17 12:35:00,56.94,57.1,56.94,56.99,36200.0,35.8877,35.9886,35.8877,35.9192,36200.0
2006-05-17 12:40:00,57.0,57.06,56.91,56.92,26100.0,35.9255,35.9634,35.8688,35.8751,26100.0
2006-05-17 12:45:00,56.9,56.96,56.75,56.75,26600.0,35.8625,35.9003,35.768,35.768,26600.0
2006-05-17 12:50:00,56.75,56.76,56.6,56.67,42800.0,35.768,35.7743,35.6734,35.7176,42800.0
2006-05-17 12:55:00,56.64,56.75,56.63,56.72,40800.0,35.6987,35.768,35.6923,35.7491,40800.0
2006-05-17 13:00:00,56.72,56.83,56.71,56.75,38700.0,35.7491,35.8184,35.7428,35.768,38700.0
2006-05-17 13:05:00,56.76,56.77,56.58,56.58,59500.0,35.7743,35.7806,35.6608,35.6608,59500.0
2006-05-17 13:10:00,56.58,56.61,56.41,56.46,78800.0,35.6608,35.6797,35.5537,35.5852,78800.0
2006-05-17 13:15:00,56.48,56.51,56.25,56.39,52800.0,35.5978,35.6167,35.4528,35.5411,52800.0
2006-05-17 13:20:00,56.38,56.43,56.1,56.12,75100.0,35.5348,35.5663,35.3583,35.3709,75100.0
2006-05-17 13:25:00,56.12,56.14,56.02,56.02,74600.0,35.3709,35.3835,35.3079,35.3079,74600.0
2006-05-17 13:30:00,56.01,56.06,55.8,55.96,208700.0,35.3016,35.3331,35.1692,35.2701,208700.0
2006-05-17 13:35:00,55.96,56.48,55.95,56.42,158200.0,35.2701,35.5978,35.2638,35.56,158200.0
2006-05-17 13:40:00,56.4,56.43,56.25,56.35,70100.0,35.5474,35.5663,35.4528,35.5159,70100.0
2006-05-17 13:45:00,56.35,56.5,56.32,56.47,55200.0,35.5159,35.6104,35.497,35.5915,55200.0
2006-05-17 13:50:00,56.47,56.73,56.45,56.68,58700.0,35.5915,35.7554,35.5789,35.7239,58700.0
2006-05-17 13:55:00,56.68,56.79,56.63,56.76,69400.0,35.7239,35.7932,35.6923,35.7743,69400.0
2006-05-17 14:00:00,56.76,56.8,56.53,56.67,128200.0,35.7743,35.7995,35.6293,35.7176,128200.0
2006-05-17 14:05:00,56.65,56.75,56.56,56.65,66100.0,35.705,35.768,35.6482,35.705,66100.0
2006-05-17 14:10:00,56.65,56.85,56.58,56.76,47600.0,35.705,35.831,35.6608,35.7743,47600.0
2006-05-17 14:15:00,56.73,56.77,56.39,56.57,39100.0,35.7554,35.7806,35.5411,35.6545,39100.0
2006-05-17 14:20:00,56.57,56.7,56.27,56.38,96400.0,35.6545,35.7365,35.4654,35.5348,96400.0
2006-05-17 14:25:00,56.37,56.58,56.37,56.46,25400.0,35.5285,35.6608,35.5285,35.5852,25400.0
2006-05-17 14:30:00,56.47,56.54,56.41,56.42,24400.0,35.5915,35.6356,35.5537,35.56,24400.0
2006-05-17 14:35:00,56.39,56.44,56.26,56.29,41300.0,35.5411,35.5726,35.4591,35.4781,41300.0
2006-05-17 14:40:00,56.29,56.43,56.26,56.27,42200.0,35.4781,35.5663,35.4591,35.4654,42200.0
2006-05-17 14:45:00,56.26,56.26,56.11,56.14,51300.0,35.4591,35.4591,35.3646,35.3835,51300.0
2006-05-17 14:50:00,56.14,56.25,56.05,56.14,56100.0,35.3835,35.4528,35.3268,35.3835,56100.0
2006-05-17 14:55:00,56.14,56.38,56.13,56.34,65400.0,35.3835,35.5348,35.3772,35.5096,65400.0
2006-05-17 15:00:00,56.34,56.54,56.34,56.54,79300.0,35.5096,35.6356,35.5096,35.6356,79300.0
2006-05-17 15:05:00,56.49,56.52,56.35,56.45,70200.0,35.6041,35.623,35.5159,35.5789,70200.0
2006-05-17 15:10:00,56.44,56.54,56.29,56.44,56900.0,35.5726,35.6356,35.4781,35.5726,56900.0
2006-05-17 15:15:00,56.43,56.53,56.38,56.4,68200.0,35.5663,35.6293,35.5348,35.5474,68200.0
2006-05-17 15:20:00,56.4,56.52,56.36,56.36,69100.0,35.5474,35.623,35.5222,35.5222,69100.0
2006-05-17 15:25:00,56.39,56.5,56.34,56.44,69900.0,35.5411,35.6104,35.5096,35.5726,69900.0
2006-05-17 15:30:00,56.44,56.58,56.43,56.46,81100.0,35.5726,35.6608,35.5663,35.5852,81100.0
2006-05-17 15:35:00,56.46,56.58,56.45,56.52,77800.0,35.5852,35.6608,35.5789,35.623,77800.0
2006-05-17 15:40:00,56.52,56.53,56.47,56.5,82500.0,35.623,35.6293,35.5915,35.6104,82500.0
2006-05-17 15:45:00,56.5,56.65,56.44,56.44,149800.0,35.6104,35.705,35.5726,35.5726,149800.0
2006-05-17 15:50:00,56.45,56.45,56.23,56.32,106100.0,35.5789,35.5789,35.4402,35.497,106100.0
2006-05-17 15:55:00,56.33,56.4,56.27,56.38,72400.0,35.5033,35.5474,35.4654,35.5348,72400.0
2006-05-18 09:30:00,57.0,57.06,56.57,56.67,105200.0,35.9255,35.9634,35.6545,35.7176,105200.0
2006-05-18 09:35:00,56.66,57.29,56.64,57.24,75900.0,35.7113,36.1083,35.6987,36.0768,75900.0
2006-05-18 09:40:00,57.18,57.43,57.12,57.34,86900.0,36.039,36.1966,36.0012,36.1398,86900.0
2006-05-18 09:45:00,57.34,57.43,57.2,57.2,171400.0,36.1398,36.1966,36.0516,36.0516,171400.0
2006-05-18 09:50:00,57.16,57.27,56.76,56.76,86600.0,36.0264,36.0957,35.7743,35.7743,86600.0
2006-05-18 09:55:00,56.75,56.97,56.75,56.9,55700.0,35.768,35.9066,35.768,35.8625,55700.0
2006-05-18 10:00:00,56.93,57.07,56.8,56.85,77200.0,35.8814,35.9697,35.7995,35.831,77200.0
2006-05-18 10:05:00,56.85,56.96,56.6,56.8,82900.0,35.831,35.9003,35.6734,35.7995,82900.0
2006-05-18 10:10:00,56.77,56.99,56.75,56.83,87900.0,35.7806,35.9192,35.768,35.8184,87900.0
2006-05-18 10:15:00,56.81,56.86,56.71,56.8,55500.0,35.8058,35.8373,35.7428,35.7995,55500.0
2006-05-18 10:20:00,56.78,56.87,56.72,56.74,39700.0,35.7869,35.8436,35.7491,35.7617,39700.0
2006-05-18 10:25:00,56.72,56.74,56.5,56.59,72800.0,35.7491,35.7617,35.6104,35.6671,72800.0
2006-05-18 10:30:00,56.57,56.6,56.4,56.46,169100.0,35.6545,35.6734,35.5474,35.5852,169100.0
2006-05-18 10:35:00,56.53,56.61,56.43,56.49,92400.0,35.6293,35.6797,35.5663,35.6041,92400.0
2006-05-18 10:40:00,56.49,56.53,56.26,56.34,77400.0,35.6041,35.6293,35.4591,35.5096,77400.0
2006-05-18 10:45:00,56.34,56.49,56.26,56.46,78300.0,35.5096,35.6041,35.4591,35.5852,78300.0
2006-05-18 10:50:00,56.45,56.54,56.34,56.5,83900.0,35.5789,35.6356,35.5096,35.6104,83900.0
2006-05-18 10:55:00,56.5,56.55,56.43,56.43,49900.0,35.6104,35.6419,35.5663,35.5663,49900.0
2006-05-18 11:00:00,56.44,56.66,56.44,56.55,85900.0,35.5726,35.7113,35.5726,35.6419,85900.0
2006-05-18 11:05:00,56.59,56.63,56.25,56.35,47300.0,35.6671,35.6923,35.4528,35.5159,47300.0
2006-05-18 11:10:00,56.39,56.42,56.19,56.27,38300.0,35.5411,35.56,35.415,35.4654,38300.0
2006-05-18 11:15:00,56.27,56.42,56.21,56.39,63100.0,35.4654,35.56,35.4276,35.5411,63100.0
2006-05-18 11:20:00,56.39,56.4,56.3,56.35,82300.0,35.5411,35.5474,35.4844,35.5159,82300.0
2006-05-18 11:25:00,56.35,56.45,56.3,56.32,65800.0,35.5159,35.5789,35.4844,35.497,65800.0
2006-05-18 11:30:00,56.32,56.43,56.32,56.39,33900.0,35.497,35.5663,35.497,35.5411,33900.0
2006-05-18 11:35:00,56.39,56.39,56.31,56.37,36300.0,35.5411,35.5411,35.4907,35.5285,36300.0
2006-05-18 11:40:00,56.35,56.46,56.33,56.37,40200.0,35.5159,35.5852,35.5033,35.5285,40200.0
2006-05-18 11:45:00,56.37,56.43,56.29,56.42,38900.0,35.5285,35.5663,35.4781,35.56,38900.0
2006-05-18 11:50:00,56.41,56.41,56.17,56.18,61100.0,35.5537,35.5537,35.4024,35.4087,61100.0
2006-05-18 11:55:00,56.21,56.36,56.2,56.26,42000.0,35.4276,35.5222,35.4213,35.4591,42000.0
2006-05-18 12:00:00,56.28,56.32,56.11,56.28,35600.0,35.4718,35.497,35.3646,35.4718,35600.0
2006-05-18 12:05:00,56.28,56.42,56.2,56.39,35400.0,35.4718,35.56,35.4213,35.5411,35400.0
2006-05-18 12:10:00,56.38,56.42,56.29,56.36,25600.0,35.5348,35.56,35.4781,35.5222,25600.0
2006-05-18 12:15:00,56.35,56.58,56.32,56.54,39300.0,35.5159,35.6608,35.497,35.6356,39300.0
2006-05-18 12:20:00,56.5,56.72,56.48,56.62,39500.0,35.6104,35.7491,35.5978,35.686,39500.0
2006-05-18 12:25:00,56.64,56.68,56.45,56.48,26300.0,35.6987,35.7239,35.5789,35.5978,26300.0
2006-05-18 12:30:00,56.52,56.59,56.38,56.47,45600.0,35.623,35.6671,35.5348,35.5915,45600.0
2006-05-18 12:35:00,56.46,56.48,56.31,56.35,28800.0,35.5852,35.5978,35.4907,35.5159,28800.0
2006-05-18 12:40:00,56.35,56.48,56.26,56.38,18900.0,35.5159,35.5978,35.4591,35.5348,18900.0
2006-05-18 12:45:00,56.39,56.52,56.38,56.49,27600.0,35.5411,35.623,35.5348,35.6041,27600.0
2006-05-18 12:50:00,56.5,56.65,56.4,56.46,32000.0,35.6104,35.705,35.5474,35.5852,32000.0
2006-05-18 12:55:00,56.44,56.62,56.44,56.59,23500.0,35.5726,35.686,35.5726,35.6671,23500.0
2006-05-18 13:00:00,56.59,56.6,56.5,56.6,30600.0,35.6671,35.6734,35.6104,35.6734,30600.0
2006-05-18 13:05:00,56.61,56.71,56.58,56.58,32200.0,35.6797,35.7428,35.6608,35.6608,32200.0
2006-05-18 13:10:00,56.58,56.6,56.36,56.36,21900.0,35.6608,35.6734,35.5222,35.5222,21900.0
2006-05-18 13:15:00,56.37,56.43,56.34,56.43,18100.0,35.5285,35.5663,35.5096,35.5663,18100.0
2006-05-18 13:20:00,56.43,56.45,56.33,56.33,14700.0,35.5663,35.5789,35.5033,35.5033,14700.0
2006-05-18 13:25:00,56.33,56.35,56.22,56.22,30100.0,35.5033,35.5159,35.4339,35.4339,30100.0
2006-05-18 13:30:00,56.22,56.26,56.13,56.19,27400.0,35.4339,35.4591,35.3772,35.415,27400.0
2006-05-18 13:35:00,56.19,56.34,56.1,56.27,41900.0,35.415,35.5096,35.3583,35.4654,41900.0
2006-05-18 13:40:00,56.26,56.34,56.13,56.15,39200.0,35.4591,35.5096,35.3772,35.3898,39200.0
2006-05-18 13:45:00,56.15,56.23,56.14,56.21,46500.0,35.3898,35.4402,35.3835,35.4276,46500.0
2006-05-18 13:50:00,56.21,56.21,56.08,56.1,22900.0,35.4276,35.4276,35.3457,35.3583,22900.0
2006-05-18 13:55:00,56.1,56.19,56.1,56.16,32400.0,35.3583,35.415,35.3583,35.3961,32400.0
2006-05-18 14:00:00,56.18,56.19,56.04,56.12,49300.0,35.4087,35.415,35.3205,35.3709,49300.0
2006-05-18 14:05:00,56.13,56.14,56.07,56.12,19100.0,35.3772,35.3835,35.3394,35.3709,19100.0
2006-05-18 14:10:00,56.11,56.14,56.08,56.11,31400.0,35.3646,35.3835,35.3457,35.3646,31400.0
2006-05-18 14:15:00,56.1,56.1,56.0,56.05,35400.0,35.3583,35.3583,35.2953,35.3268,35400.0
2006-05-18 14:20:00,56.05,56.08,55.92,55.95,45900.0,35.3268,35.3457,35.2449,35.2638,45900.0
2006-05-18 14:25:00,55.9,55.92,55.84,55.92,45700.0,35.2322,35.2449,35.1944,35.2449,45700.0
2006-05-18 14:30:00,55.93,56.03,55.91,55.97,45800.0,35.2512,35.3142,35.2386,35.2764,45800.0
2006-05-18 14:35:00,55.96,56.05,55.85,55.9,73700.0,35.2701,35.3268,35.2007,35.2322,73700.0
2006-05-18 14:40:00,55.89,55.94,55.82,55.83,67600.0,35.2259,35.2575,35.1818,35.1881,67600.0
2006-05-18 14:45:00,55.81,56.07,55.81,56.02,60300.0,35.1755,35.3394,35.1755,35.3079,60300.0
2006-05-18 14:50:00,56.04,56.08,55.95,55.99,33100.0,35.3205,35.3457,35.2638,35.289,33100.0
2006-05-18 14:55:00,55.96,55.99,55.8,55.89,32400.0,35.2701,35.289,35.1692,35.2259,32400.0
2006-05-18 15:00:00,55.9,56.06,55.89,55.91,24400.0,35.2322,35.3331,35.2259,35.2386,24400.0
2006-05-18 15:05:00,55.93,55.95,55.8,55.83,33600.0,35.2512,35.2638,35.1692,35.1881,33600.0
2006-05-18 15:10:00,55.83,55.86,55.75,55.79,71900.0,35.1881,35.207,35.1377,35.1629,71900.0
2006-05-18 15:15:00,55.79,55.83,55.77,55.8,69500.0,35.1629,35.1881,35.1503,35.1692,69500.0
2006-05-18 15:20:00,55.8,55.81,55.24,55.31,152800.0,35.1692,35.1755,34.8163,34.8604,152800.0
2006-05-18 15:25:00,55.31,55.61,55.25,55.52,104100.0,34.8604,35.0495,34.8226,34.9927,104100.0
2006-05-18 15:30:00,55.52,55.77,55.52,55.71,69300.0,34.9927,35.1503,34.9927,35.1125,69300.0
2006-05-18 15:35:00,55.72,55.72,55.57,55.64,54900.0,35.1188,35.1188,35.0243,35.0684,54900.0
2006-05-18 15:40:00,55.64,55.65,55.34,55.43,103100.0,35.0684,35.0747,34.8793,34.936,103100.0
2006-05-18 15:45:00,55.43,55.49,55.35,55.41,68400.0,34.936,34.9738,34.8856,34.9234,68400.0
2006-05-18 15:50:00,55.41,55.55,55.36,55.48,107100.0,34.9234,35.0117,34.8919,34.9675,107100.0
2006-05-18 15:55:00,55.44,55.48,55.37,55.37,167000.0,34.9423,34.9675,34.8982,34.8982,167000.0
2006-05-19 09:30:00,55.65,55.72,55.51,55.63,395800.0,35.0747,35.1188,34.9864,35.0621,395800.0
2006-05-19 09:35:00,55.63,55.67,55.52,55.66,106700.0,35.0621,35.0873,34.9927,35.081,106700.0
2006-05-19 09:40:00,55.65,55.88,55.61,55.8,155600.0,35.0747,35.2196,35.0495,35.1692,155600.0
2006-05-19 09:45:00,55.8,56.24,55.8,56.19,122100.0,35.1692,35.4465,35.1692,35.415,122100.0
2006-05-19 09:50:00,56.19,56.46,56.08,56.46,76500.0,35.415,35.5852,35.3457,35.5852,76500.0
2006-05-19 09:55:00,56.46,56.59,56.31,56.32,101400.0,35.5852,35.6671,35.4907,35.497,101400.0
2006-05-19 10:00:00,56.37,56.37,55.75,55.75,108500.0,35.5285,35.5285,35.1377,35.1377,108500.0
2006-05-19 10:05:00,55.74,55.82,55.51,55.72,87000.0,35.1314,35.1818,34.9864,35.1188,87000.0
2006-05-19 10:10:00,55.72,55.98,55.71,55.88,61400.0,35.1188,35.2827,35.1125,35.2196,61400.0
2006-05-19 10:15:00,55.87,56.0,55.82,55.84,73300.0,35.2133,35.2953,35.1818,35.1944,73300.0
2006-05-19 10:20:00,55.88,56.0,55.75,55.95,128000.0,35.2196,35.2953,35.1377,35.2638,128000.0
2006-05-19 10:25:00,55.95,55.98,55.76,55.83,77900.0,35.2638,35.2827,35.144,35.1881,77900.0
2006-05-19 10:30:00,55.83,55.85,55.67,55.69,85900.0,35.1881,35.2007,35.0873,35.0999,85900.0
2006-05-19 10:35:00,55.71,55.9,55.6,55.81,140100.0,35.1125,35.2322,35.0432,35.1755,140100.0
2006-05-19 10:40:00,55.83,55.99,55.71,55.74,125500.0,35.1881,35.289,35.1125,35.1314,125500.0
2006-05-19 10:45:00,55.74,55.94,55.7,55.87,71100.0,35.1314,35.2575,35.1062,35.2133,71100.0
2006-05-19 10:50:00,55.9,55.9,55.72,55.76,95300.0,35.2322,35.2322,35.1188,35.144,95300.0
2006-05-19 10:55:00,55.71,55.88,55.7,55.78,68700.0,35.1125,35.2196,35.1062,35.1566,68700.0
2006-05-19 11:00:00,55.73,55.78,55.59,55.76,84500.0,35.1251,35.1566,35.0369,35.144,84500.0
2006-05-19 11:05:00,55.77,55.79,55.43,55.48,73200.0,35.1503,35.1629,34.936,34.9675,73200.0
2006-05-19 11:10:00,55.46,55.48,54.85,55.06,173100.0,34.9549,34.9675,34.5705,34.7028,173100.0
2006-05-19 11:15:00,55.08,55.39,55.01,55.33,116200.0,34.7154,34.9108,34.6713,34.873,116200.0
2006-05-19 11:20:00,55.33,55.73,55.28,55.69,74800.0,34.873,35.1251,34.8415,35.0999,74800.0
2006-05-19 11:25:00,55.68,55.96,55.68,55.95,73200.0,35.0936,35.2701,35.0936,35.2638,73200.0
2006-05-19 11:30:00,55.96,56.18,55.95,56.07,106300.0,35.2701,35.4087,35.2638,35.3394,106300.0
2006-05-19 11:35:00,56.09,56.17,55.96,56.02,79800.0,35.352,35.4024,35.2701,35.3079,79800.0
2006-05-19 11:40:00,56.02,56.2,55.87,56.13,94800.0,35.3079,35.4213,35.2133,35.3772,94800.0
2006-05-19 11:45:00,56.16,56.37,56.1,56.32,63200.0,35.3961,35.5285,35.3583,35.497,63200.0
2006-05-19 11:50:00,56.32,56.5,56.29,56.37,57000.0,35.497,35.6104,35.4781,35.5285,57000.0
2006-05-19 11:55:00,56.36,56.37,56.21,56.31,42100.0,35.5222,35.5285,35.4276,35.4907,42100.0
2006-05-19 12:00:00,56.35,56.4,56.27,56.34,66800.0,35.5159,35.5474,35.4654,35.5096,66800.0
2006-05-19 12:05:00,56.34,56.57,56.32,56.46,67500.0,35.5096,35.6545,35.497,35.5852,67500.0
2006-05-19 12:10:00,56.46,56.53,56.31,56.4,78400.0,35.5852,35.6293,35.4907,35.5474,78400.0
2006-05-19 12:15:00,56.4,56.44,56.18,56.18,70500.0,35.5474,35.5726,35.4087,35.4087,70500.0
2006-05-19 12:20:00,56.19,56.25,56.11,56.19,50600.0,35.415,35.4528,35.3646,35.415,50600.0
2006-05-19 12:25:00,56.18,56.19,56.12,56.16,68200.0,35.4087,35.415,35.3709,35.3961,68200.0
2006-05-19 12:30:00,56.17,56.32,56.17,56.3,54300.0,35.4024,35.497,35.4024,35.4844,54300.0
2006-05-19 12:35:00,56.31,57.0,56.31,56.97,92000.0,35.4907,35.9255,35.4907,35.9066,92000.0
2006-05-19 12:40:00,56.99,57.0,56.6,56.92,137000.0,35.9192,35.9255,35.6734,35.8751,137000.0
2006-05-19 12:45:00,56.9,57.05,56.63,56.78,100900.0,35.8625,35.9571,35.6923,35.7869,100900.0
2006-05-19 12:50:00,56.73,57.0,56.73,56.85,113700.0,35.7554,35.9255,35.7554,35.831,113700.0
2006-05-19 12:55:00,56.83,56.96,56.74,56.8,85300.0,35.8184,35.9003,35.7617,35.7995,85300.0
2006-05-19 13:00:00,56.8,56.95,56.73,56.81,115600.0,35.7995,35.894,35.7554,35.8058,115600.0
2006-05-19 13:05:00,56.8,56.81,56.47,56.56,122200.0,35.7995,35.8058,35.5915,35.6482,122200.0
2006-05-19 13:10:00,56.6,56.75,56.54,56.72,60600.0,35.6734,35.768,35.6356,35.7491,60600.0
2006-05-19 13:15:00,56.73,56.99,56.73,56.99,67800.0,35.7554,35.9192,35.7554,35.9192,67800.0
2006-05-19 13:20:00,56.99,57.23,56.99,57.23,63700.0,35.9192,36.0705,35.9192,36.0705,63700.0
2006-05-19 13:25:00,57.3,57.31,57.0,57.14,70100.0,36.1146,36.1209,35.9255,36.0138,70100.0
2006-05-19 13:30:00,57.15,57.17,56.89,56.89,65000.0,36.0201,36.0327,35.8562,35.8562,65000.0
2006-05-19 13:35:00,56.9,57.0,56.77,56.93,59900.0,35.8625,35.9255,35.7806,35.8814,59900.0
2006-05-19 13:40:00,56.94,57.49,56.93,57.49,70800.0,35.8877,36.2344,35.8814,36.2344,70800.0
2006-05-19 13:45:00,57.45,57.54,57.38,57.41,86700.0,36.2092,36.2659,36.1651,36.184,86700.0
2006-05-19 13:50:00,57.38,57.49,57.05,57.06,88900.0,36.1651,36.2344,35.9571,35.9634,88900.0
2006-05-19 13:55:00,57.06,57.2,57.03,57.08,113900.0,35.9634,36.0516,35.9445,35.976,113900.0
2006-05-19 14:00:00,57.08,57.16,56.98,57.08,91900.0,35.976,36.0264,35.9129,35.976,91900.0
2006-05-19 14:05:00,57.08,57.27,57.08,57.16,43100.0,35.976,36.0957,35.976,36.0264,43100.0
2006-05-19 14:10:00,57.13,57.28,57.08,57.19,62000.0,36.0075,36.102,35.976,36.0453,62000.0
2006-05-19 14:15:00,57.19,57.2,57.09,57.14,66800.0,36.0453,36.0516,35.9823,36.0138,66800.0
2006-05-19 14:20:00,57.14,57.21,57.14,57.2,68400.0,36.0138,36.0579,36.0138,36.0516,68400.0
2006-05-19 14:25:00,57.19,57.25,57.15,57.16,66700.0,36.0453,36.0831,36.0201,36.0264,66700.0
2006-05-19 14:30:00,57.18,57.18,56.91,56.97,78900.0,36.039,36.039,35.8688,35.9066,78900.0
2006-05-19 14:35:00,56.97,57.07,56.85,56.85,68400.0,35.9066,35.9697,35.831,35.831,68400.0
2006-05-19 14:40:00,56.85,57.01,56.84,57.0,84100.0,35.831,35.9319,35.8247,35.9255,84100.0
2006-05-19 14:45:00,57.01,57.08,57.0,57.06,48400.0,35.9319,35.976,35.9255,35.9634,48400.0
2006-05-19 14:50:00,57.07,57.15,56.89,56.96,70000.0,35.9697,36.0201,35.8562,35.9003,70000.0
2006-05-19 14:55:00,56.96,57.14,56.94,56.99,56700.0,35.9003,36.0138,35.8877,35.9192,56700.0
2006-05-19 15:00:00,57.0,57.04,56.92,56.96,53100.0,35.9255,35.9508,35.8751,35.9003,53100.0
2006-05-19 15:05:00,56.96,56.99,56.88,56.93,54500.0,35.9003,35.9192,35.8499,35.8814,54500.0
2006-05-19 15:10:00,56.92,56.99,56.68,56.73,73400.0,35.8751,35.9192,35.7239,35.7554,73400.0
2006-05-19 15:15:00,56.71,56.71,56.55,56.58,58300.0,35.7428,35.7428,35.6419,35.6608,58300.0
2006-05-19 15:20:00,56.59,56.63,56.5,56.55,57900.0,35.6671,35.6923,35.6104,35.6419,57900.0
2006-05-19 15:25:00,56.55,56.78,56.52,56.71,103400.0,35.6419,35.7869,35.623,35.7428,103400.0
2006-05-19 15:30:00,56.71,56.82,56.65,56.73,102900.0,35.7428,35.8121,35.705,35.7554,102900.0
2006-05-19 15:35:00,56.73,56.74,56.58,56.74,71900.0,35.7554,35.7617,35.6608,35.7617,71900.0
2006-05-19 15:40:00,56.73,56.97,56.6,56.93,92800.0,35.7554,35.9066,35.6734,35.8814,92800.0
2006-05-19 15:45:00,56.92,57.04,56.92,56.97,101600.0,35.8751,35.9508,35.8751,35.9066,101600.0
2006-05-19 15:50:00,56.96,57.02,56.92,57.02,113100.0,35.9003,35.9382,35.8751,35.9382,113100.0
2006-05-19 15:55:00,57.02,57.14,57.01,57.11,181400.0,35.9382,36.0138,35.9319,35.9949,181400.0
2006-05-22 09:30:00,55.85,56.1,55.71,55.79,122000.0,35.2007,35.3583,35.1125,35.1629,122000.0
2006-05-22 09:35:00,55.79,55.97,55.6,55.71,70300.0,35.1629,35.2764,35.0432,35.1125,70300.0
2006-05-22 09:40:00,55.7,55.74,55.41,55.51,48800.0,35.1062,35.1314,34.9234,34.9864,48800.0
2006-05-22 09:45:00,55.47,55.67,55.3,55.37,74500.0,34.9612,35.0873,34.8541,34.8982,74500.0
2006-05-22 09:50:00,55.36,55.4,54.91,55.11,90100.0,34.8919,34.9171,34.6083,34.7343,90100.0
2006-05-22 09:55:00,55.12,55.28,54.95,54.95,62500.0,34.7406,34.8415,34.6335,34.6335,62500.0
2006-05-22 10:00:00,54.97,54.97,54.47,54.65,77500.0,34.6461,34.6461,34.331,34.4444,77500.0
2006-05-22 10:05:00,54.65,55.15,54.65,55.12,75500.0,34.4444,34.7595,34.4444,34.7406,75500.0
2006-05-22 10:10:00,55.11,55.15,54.83,54.94,39500.0,34.7343,34.7595,34.5579,34.6272,39500.0
2006-05-22 10:15:00,54.92,55.0,54.76,55.0,38900.0,34.6146,34.665,34.5137,34.665,38900.0
2006-05-22 10:20:00,55.0,55.0,54.57,54.68,60500.0,34.665,34.665,34.394,34.4633,60500.0
2006-05-22 10:25:00,54.68,54.94,54.65,54.88,71000.0,34.4633,34.6272,34.4444,34.5894,71000.0
2006-05-22 10:30:00,54.88,55.15,54.63,55.15,150900.0,34.5894,34.7595,34.4318,34.7595,150900.0
2006-05-22 10:35:00,55.16,55.4,55.05,55.24,75200.0,34.7658,34.9171,34.6965,34.8163,75200.0
2006-05-22 10:40:00,55.24,55.28,55.08,55.2,51400.0,34.8163,34.8415,34.7154,34.7911,51400.0
2006-05-22 10:45:00,55.21,55.43,55.08,55.28,65200.0,34.7974,34.936,34.7154,34.8415,65200.0
2006-05-22 10:50:00,55.29,55.53,55.22,55.37,53800.0,34.8478,34.999,34.8037,34.8982,53800.0
2006-05-22 10:55:00,55.4,55.63,55.2,55.29,55500.0,34.9171,35.0621,34.7911,34.8478,55500.0
2006-05-22 11:00:00,55.36,55.51,55.16,55.16,47600.0,34.8919,34.9864,34.7658,34.7658,47600.0
2006-05-22 11:05:00,55.14,55.28,55.06,55.16,30500.0,34.7532,34.8415,34.7028,34.7658,30500.0
2006-05-22 11:10:00,55.18,55.18,55.03,55.09,41900.0,34.7785,34.7785,34.6839,34.7217,41900.0
2006-05-22 11:15:00,55.09,55.15,54.97,55.11,59000.0,34.7217,34.7595,34.6461,34.7343,59000.0
2006-05-22 11:20:00,55.11,55.38,55.11,55.36,61500.0,34.7343,34.9045,34.7343,34.8919,61500.0
2006-05-22 11:25:00,55.33,55.33,55.15,55.25,47300.0,34.873,34.873,34.7595,34.8226,47300.0
2006-05-22 11:30:00,55.25,55.36,55.1,55.21,42100.0,34.8226,34.8919,34.728,34.7974,42100.0
2006-05-22 11:35:00,55.2,55.39,55.16,55.27,42300.0,34.7911,34.9108,34.7658,34.8352,42300.0
2006-05-22 11:40:00,55.32,55.63,55.28,55.54,65400.0,34.8667,35.0621,34.8415,35.0054,65400.0
2006-05-22 11:45:00,55.54,55.75,55.51,55.57,62000.0,35.0054,35.1377,34.9864,35.0243,62000.0
2006-05-22 11:50:00,55.59,55.64,55.29,55.54,80600.0,35.0369,35.0684,34.8478,35.0054,80600.0
2006-05-22 11:55:00,55.54,55.95,55.41,55.88,82000.0,35.0054,35.2638,34.9234,35.2196,82000.0
2006-05-22 12:00:00,55.91,56.19,55.86,56.19,126900.0,35.2386,35.415,35.207,35.415,126900.0
2006-05-22 12:05:00,56.18,56.48,56.15,56.45,104700.0,35.4087,35.5978,35.3898,35.5789,104700.0
2006-05-22 12:10:00,56.43,56.65,56.35,56.46,102800.0,35.5663,35.705,35.5159,35.5852,102800.0
2006-05-22 12:15:00,56.46,56.56,56.3,56.31,56300.0,35.5852,35.6482,35.4844,35.4907,56300.0
2006-05-22 12:20:00,56.3,56.35,56.18,56.26,34300.0,35.4844,35.5159,35.4087,35.4591,34300.0
2006-05-22 12:25:00,56.25,56.25,55.85,56.0,40900.0,35.4528,35.4528,35.2007,35.2953,40900.0
2006-05-22 12:30:00,56.0,56.38,56.0,56.24,57500.0,35.2953,35.5348,35.2953,35.4465,57500.0
2006-05-22 12:35:00,56.24,56.4,56.18,56.36,49600.0,35.4465,35.5474,35.4087,35.5222,49600.0
2006-05-22 12:40:00,56.34,56.48,56.3,56.46,50800.0,35.5096,35.5978,35.4844,35.5852,50800.0
2006-05-22 12:45:00,56.47,56.58,56.42,56.52,53300.0,35.5915,35.6608,35.56,35.623,53300.0
2006-05-22 12:50:00,56.53,56.67,56.46,56.46,32600.0,35.6293,35.7176,35.5852,35.5852,32600.0
2006-05-22 12:55:00,56.48,56.48,56.31,56.43,25200.0,35.5978,35.5978,35.4907,35.5663,25200.0
2006-05-22 13:00:00,56.45,56.45,55.97,56.0,51300.0,35.5789,35.5789,35.2764,35.2953,51300.0
2006-05-22 13:05:00,56.01,56.22,55.99,56.22,36100.0,35.3016,35.4339,35.289,35.4339,36100.0
2006-05-22 13:10:00,56.22,56.24,56.18,56.21,39700.0,35.4339,35.4465,35.4087,35.4276,39700.0
2006-05-22 13:15:00,56.21,56.28,56.2,56.23,18500.0,35.4276,35.4718,35.4213,35.4402,18500.0
2006-05-22 13:20:00,56.23,56.3,56.21,56.28,24100.0,35.4402,35.4844,35.4276,35.4718,24100.0
2006-05-22 13:25:00,56.29,56.42,56.29,56.4,46600.0,35.4781,35.56,35.4781,35.5474,46600.0
2006-05-22 13:30:00,56.42,56.48,56.24,56.32,50900.0,35.56,35.5978,35.4465,35.497,50900.0
2006-05-22 13:35:00,56.32,56.32,56.05,56.23,58000.0,35.497,35.497,35.3268,35.4402,58000.0
2006-05-22 13:40:00,56.22,56.22,56.14,56.17,16900.0,35.4339,35.4339,35.3835,35.4024,16900.0
2006-05-22 13:45:00,56.16,56.35,56.16,56.3,27000.0,35.3961,35.5159,35.3961,35.4844,27000.0
2006-05-22 13:50:00,56.29,56.39,56.23,56.33,28800.0,35.4781,35.5411,35.4402,35.5033,28800.0
2006-05-22 13:55:00,56.33,56.4,56.3,56.3,34900.0,35.5033,35.5474,35.4844,35.4844,34900.0
2006-05-22 14:00:00,56.3,56.31,56.25,56.25,52800.0,35.4844,35.4907,35.4528,35.4528,52800.0
2006-05-22 14:05:00,56.25,56.28,56.01,56.2,65100.0,35.4528,35.4718,35.3016,35.4213,65100.0
2006-05-22 14:10:00,56.2,56.26,56.12,56.18,49300.0,35.4213,35.4591,35.3709,35.4087,49300.0
2006-05-22 14:15:00,56.18,56.58,56.16,56.53,40400.0,35.4087,35.6608,35.3961,35.6293,40400.0
2006-05-22 14:20:00,56.55,56.8,56.46,56.8,56500.0,35.6419,35.7995,35.5852,35.7995,56500.0
2006-05-22 14:25:00,56.74,57.12,56.74,57.1,62700.0,35.7617,36.0012,35.7617,35.9886,62700.0
2006-05-22 14:30:00,57.1,57.23,56.97,57.17,151300.0,35.9886,36.0705,35.9066,36.0327,151300.0
2006-05-22 14:35:00,57.17,57.3,57.13,57.17,116200.0,36.0327,36.1146,36.0075,36.0327,116200.0
2006-05-22 14:40:00,57.16,57.24,57.04,57.08,88200.0,36.0264,36.0768,35.9508,35.976,88200.0
2006-05-22 14:45:00,57.08,57.18,57.0,57.05,67400.0,35.976,36.039,35.9255,35.9571,67400.0
2006-05-22 14:50:00,57.05,57.23,57.01,57.14,71900.0,35.9571,36.0705,35.9319,36.0138,71900.0
2006-05-22 14:55:00,57.1,57.12,56.96,57.05,34600.0,35.9886,36.0012,35.9003,35.9571,34600.0
2006-05-22 15:00:00,57.05,57.06,56.92,57.05,35600.0,35.9571,35.9634,35.8751,35.9571,35600.0
2006-05-22 15:05:00,57.05,57.25,56.99,57.18,38400.0,35.9571,36.0831,35.9192,36.039,38400.0
2006-05-22 15:10:00,57.23,57.43,57.21,57.37,89200.0,36.0705,36.1966,36.0579,36.1587,89200.0
2006-05-22 15:15:00,57.4,57.67,57.32,57.58,73100.0,36.1777,36.3478,36.1272,36.2911,73100.0
2006-05-22 15:20:00,57.6,57.74,57.46,57.65,58700.0,36.3037,36.392,36.2155,36.3352,58700.0
2006-05-22 15:25:00,57.65,57.68,57.48,57.58,61200.0,36.3352,36.3541,36.2281,36.2911,61200.0
2006-05-22 15:30:00,57.57,57.76,57.52,57.67,79200.0,36.2848,36.4046,36.2533,36.3478,79200.0
2006-05-22 15:35:00,57.68,57.73,57.61,57.63,51300.0,36.3541,36.3856,36.31,36.3226,51300.0
2006-05-22 15:40:00,57.64,57.69,57.35,57.4,83100.0,36.3289,36.3604,36.1461,36.1777,83100.0
2006-05-22 15:45:00,57.4,57.4,57.18,57.32,86900.0,36.1777,36.1777,36.039,36.1272,86900.0
2006-05-22 15:50:00,57.33,57.47,57.3,57.44,75900.0,36.1335,36.2218,36.1146,36.2029,75900.0
2006-05-22 15:55:00,57.43,57.45,57.37,57.37,57800.0,36.1966,36.2092,36.1587,36.1587,57800.0
2006-05-23 09:30:00,58.15,58.79,58.14,58.79,140500.0,36.6504,37.0537,36.6441,37.0537,140500.0
2006-05-23 09:35:00,58.79,59.2,58.7,59.15,155500.0,37.0537,37.3121,36.997,37.2806,155500.0
2006-05-23 09:40:00,59.19,59.19,58.86,58.95,122200.0,37.3058,37.3058,37.0979,37.1546,122200.0
2006-05-23 09:45:00,58.95,59.11,58.58,58.79,72200.0,37.1546,37.2554,36.9214,37.0537,72200.0
2006-05-23 09:50:00,58.75,58.93,58.5,58.58,76400.0,37.0285,37.142,36.871,36.9214,76400.0
2006-05-23 09:55:00,58.61,58.74,58.4,58.59,58200.0,36.9403,37.0222,36.8079,36.9277,58200.0
2006-05-23 10:00:00,58.59,58.89,58.35,58.44,57300.0,36.9277,37.1168,36.7764,36.8331,57300.0
2006-05-23 10:05:00,58.49,58.64,58.45,58.57,44300.0,36.8647,36.9592,36.8394,36.9151,44300.0
2006-05-23 10:10:00,58.57,58.62,58.35,58.47,53600.0,36.9151,36.9466,36.7764,36.852,53600.0
2006-05-23 10:15:00,58.47,58.68,58.39,58.54,63200.0,36.852,36.9844,36.8016,36.8962,63200.0
2006-05-23 10:20:00,58.53,58.62,58.4,58.58,62600.0,36.8899,36.9466,36.8079,36.9214,62600.0
2006-05-23 10:25:00,58.58,58.6,58.4,58.52,46400.0,36.9214,36.934,36.8079,36.8836,46400.0
2006-05-23 10:30:00,58.54,58.74,58.47,58.69,42500.0,36.8962,37.0222,36.852,36.9907,42500.0
2006-05-23 10:35:00,58.7,58.8,58.62,58.62,47500.0,36.997,37.06,36.9466,36.9466,47500.0
2006-05-23 10:40:00,58.62,58.62,58.49,58.56,38500.0,36.9466,36.9466,36.8647,36.9088,38500.0
2006-05-23 10:45:00,58.57,58.59,58.48,58.5,36600.0,36.9151,36.9277,36.8584,36.871,36600.0
2006-05-23 10:50:00,58.5,58.54,58.42,58.46,37000.0,36.871,36.8962,36.8205,36.8457,37000.0
2006-05-23 10:55:00,58.46,58.56,58.46,58.47,32500.0,36.8457,36.9088,36.8457,36.852,32500.0
2006-05-23 11:00:00,58.49,58.55,58.35,58.5,47000.0,36.8647,36.9025,36.7764,36.871,47000.0
2006-05-23 11:05:00,58.46,58.52,58.2,58.2,40100.0,36.8457,36.8836,36.6819,36.6819,40100.0
2006-05-23 11:10:00,58.2,58.42,58.13,58.42,64800.0,36.6819,36.8205,36.6378,36.8205,64800.0
2006-05-23 11:15:00,58.47,58.47,58.25,58.44,41000.0,36.852,36.852,36.7134,36.8331,41000.0
2006-05-23 11:20:00,58.43,58.43,57.95,57.98,44700.0,36.8268,36.8268,36.5243,36.5432,44700.0
2006-05-23 11:25:00,57.96,58.18,57.84,57.84,41700.0,36.5306,36.6693,36.455,36.455,41700.0
2006-05-23 11:30:00,57.84,57.98,57.79,57.85,61100.0,36.455,36.5432,36.4235,36.4613,61100.0
2006-05-23 11:35:00,57.82,58.02,57.81,57.91,44800.0,36.4424,36.5684,36.4361,36.4991,44800.0
2006-05-23 11:40:00,57.93,58.0,57.86,57.96,38700.0,36.5117,36.5558,36.4676,36.5306,38700.0
2006-05-23 11:45:00,57.93,58.15,57.93,58.01,45800.0,36.5117,36.6504,36.5117,36.5621,45800.0
2006-05-23 11:50:00,58.02,58.1,57.96,57.97,74800.0,36.5684,36.6188,36.5306,36.5369,74800.0
2006-05-23 11:55:00,57.96,57.97,57.77,57.87,58700.0,36.5306,36.5369,36.4109,36.4739,58700.0
2006-05-23 12:00:00,57.87,57.91,57.8,57.82,20800.0,36.4739,36.4991,36.4298,36.4424,20800.0
2006-05-23 12:05:00,57.7,57.77,57.68,57.7,27700.0,36.3667,36.4109,36.3541,36.3667,27700.0
2006-05-23 12:10:00,57.69,57.69,57.49,57.58,56100.0,36.3604,36.3604,36.2344,36.2911,56100.0
2006-05-23 12:15:00,57.57,57.62,57.38,57.38,35000.0,36.2848,36.3163,36.1651,36.1651,35000.0
2006-05-23 12:20:00,57.38,57.5,57.36,57.4,56100.0,36.1651,36.2407,36.1524,36.1777,56100.0
2006-05-23 12:25:00,57.41,57.5,57.37,57.41,43100.0,36.184,36.2407,36.1587,36.184,43100.0
2006-05-23 12:30:00,57.43,57.45,57.31,57.35,36600.0,36.1966,36.2092,36.1209,36.1461,36600.0
2006-05-23 12:35:00,57.35,58.7,57.34,57.68,32100.0,36.1461,36.997,36.1398,36.3541,32100.0
2006-05-23 12:40:00,57.69,57.79,57.69,57.78,32300.0,36.3604,36.4235,36.3604,36.4172,32300.0
2006-05-23 12:45:00,57.76,57.77,57.59,57.59,20200.0,36.4046,36.4109,36.2974,36.2974,20200.0
2006-05-23 12:50:00,57.61,57.61,57.46,57.51,24800.0,36.31,36.31,36.2155,36.247,24800.0
2006-05-23 12:55:00,57.51,57.54,57.43,57.46,18500.0,36.247,36.2659,36.1966,36.2155,18500.0
2006-05-23 13:00:00,57.45,57.52,57.42,57.5,23000.0,36.2092,36.2533,36.1903,36.2407,23000.0
2006-05-23 13:05:00,57.5,57.65,57.49,57.59,21200.0,36.2407,36.3352,36.2344,36.2974,21200.0
2006-05-23 13:10:00,57.59,57.86,57.58,57.84,36400.0,36.2974,36.4676,36.2911,36.455,36400.0
2006-05-23 13:15:00,57.83,58.0,57.8,58.0,32900.0,36.4487,36.5558,36.4298,36.5558,32900.0
2006-05-23 13:20:00,58.01,58.04,57.88,57.88,23400.0,36.5621,36.581,36.4802,36.4802,23400.0
2006-05-23 13:25:00,57.9,57.99,57.89,57.99,14400.0,36.4928,36.5495,36.4865,36.5495,14400.0
2006-05-23 13:30:00,58.01,58.09,58.01,58.05,19900.0,36.5621,36.6125,36.5621,36.5873,19900.0
2006-05-23 13:35:00,58.05,58.1,57.9,57.92,26000.0,36.5873,36.6188,36.4928,36.5054,26000.0
2006-05-23 13:40:00,57.91,58.06,57.91,58.02,30700.0,36.4991,36.5936,36.4991,36.5684,30700.0
2006-05-23 13:45:00,58.01,58.03,57.85,58.01,24900.0,36.5621,36.5747,36.4613,36.5621,24900.0
2006-05-23 13:50:00,58.01,58.04,57.9,57.91,22900.0,36.5621,36.581,36.4928,36.4991,22900.0
2006-05-23 13:55:00,57.88,57.95,57.82,57.91,27200.0,36.4802,36.5243,36.4424,36.4991,27200.0
2006-05-23 14:00:00,57.91,57.92,57.74,57.87,33600.0,36.4991,36.5054,36.392,36.4739,33600.0
2006-05-23 14:05:00,57.87,58.02,57.85,57.88,38900.0,36.4739,36.5684,36.4613,36.4802,38900.0
2006-05-23 14:10:00,57.88,57.95,57.83,57.83,35000.0,36.4802,36.5243,36.4487,36.4487,35000.0
2006-05-23 14:15:00,57.83,57.87,57.67,57.68,34100.0,36.4487,36.4739,36.3478,36.3541,34100.0
2006-05-23 14:20:00,57.67,57.83,57.67,57.79,39700.0,36.3478,36.4487,36.3478,36.4235,39700.0
2006-05-23 14:25:00,57.81,57.83,57.73,57.75,43200.0,36.4361,36.4487,36.3856,36.3983,43200.0
2006-05-23 14:30:00,57.78,57.78,57.72,57.73,28000.0,36.4172,36.4172,36.3793,36.3856,28000.0
2006-05-23 14:35:00,57.73,57.75,57.53,57.53,33900.0,36.3856,36.3983,36.2596,36.2596,33900.0
2006-05-23 14:40:00,57.53,57.65,57.42,57.58,60400.0,36.2596,36.3352,36.1903,36.2911,60400.0
2006-05-23 14:45:00,57.54,57.58,57.39,57.43,33100.0,36.2659,36.2911,36.1714,36.1966,33100.0
2006-05-23 14:50:00,57.45,57.46,57.17,57.18,32200.0,36.2092,36.2155,36.0327,36.039,32200.0
2006-05-23 14:55:00,57.18,57.37,57.14,57.21,55200.0,36.039,36.1587,36.0138,36.0579,55200.0
2006-05-23 15:00:00,57.21,57.21,57.08,57.13,69100.0,36.0579,36.0579,35.976,36.0075,69100.0
2006-05-23 15:05:00,57.13,57.29,57.13,57.23,76800.0,36.0075,36.1083,36.0075,36.0705,76800.0
2006-05-23 15:10:00,57.22,57.38,57.21,57.36,73200.0,36.0642,36.1651,36.0579,36.1524,73200.0
2006-05-23 15:15:00,57.35,57.35,57.2,57.3,43600.0,36.1461,36.1461,36.0516,36.1146,43600.0
2006-05-23 15:20:00,57.29,57.29,56.95,56.99,59000.0,36.1083,36.1083,35.894,35.9192,59000.0
2006-05-23 15:25:00,57.0,57.0,56.87,56.92,56100.0,35.9255,35.9255,35.8436,35.8751,56100.0
2006-05-23 15:30:00,56.91,56.92,56.75,56.8,52000.0,35.8688,35.8751,35.768,35.7995,52000.0
2006-05-23 15:35:00,56.79,56.99,56.79,56.87,60300.0,35.7932,35.9192,35.7932,35.8436,60300.0
2006-05-23 15:40:00,56.86,56.86,56.57,56.57,48900.0,35.8373,35.8373,35.6545,35.6545,48900.0
2006-05-23 15:45:00,56.57,56.6,56.19,56.23,87800.0,35.6545,35.6734,35.415,35.4402,87800.0
2006-05-23 15:50:00,56.23,56.38,56.05,56.05,107000.0,35.4402,35.5348,35.3268,35.3268,107000.0
2006-05-23 15:55:00,56.09,56.31,55.85,56.23,188400.0,35.352,35.4907,35.2007,35.4402,188400.0
2006-05-24 09:30:00,55.2,55.55,55.15,55.53,120800.0,34.7911,35.0117,34.7595,34.999,120800.0
2006-05-24 09:35:00,55.52,55.56,55.1,55.15,66700.0,34.9927,35.018,34.728,34.7595,66700.0
2006-05-24 09:40:00,55.11,55.55,55.07,55.55,125000.0,34.7343,35.0117,34.7091,35.0117,125000.0
2006-05-24 09:45:00,55.52,56.12,55.51,55.95,72600.0,34.9927,35.3709,34.9864,35.2638,72600.0
2006-05-24 09:50:00,56.1,56.21,55.51,55.62,77000.0,35.3583,35.4276,34.9864,35.0558,77000.0
2006-05-24 09:55:00,55.61,55.84,55.53,55.55,105800.0,35.0495,35.1944,34.999,35.0117,105800.0
2006-05-24 10:00:00,55.52,55.86,55.51,55.79,109700.0,34.9927,35.207,34.9864,35.1629,109700.0
2006-05-24 10:05:00,55.78,55.99,55.68,55.93,66700.0,35.1566,35.289,35.0936,35.2512,66700.0
2006-05-24 10:10:00,55.93,55.98,55.77,55.98,102500.0,35.2512,35.2827,35.1503,35.2827,102500.0
2006-05-24 10:15:00,55.99,56.04,55.9,55.93,105900.0,35.289,35.3205,35.2322,35.2512,105900.0
2006-05-24 10:20:00,55.94,55.98,55.89,55.9,74100.0,35.2575,35.2827,35.2259,35.2322,74100.0
2006-05-24 10:25:00,55.9,56.1,55.84,56.03,121100.0,35.2322,35.3583,35.1944,35.3142,121100.0
2006-05-24 10:30:00,56.04,56.1,55.83,55.96,158600.0,35.3205,35.3583,35.1881,35.2701,158600.0
2006-05-24 10:35:00,55.97,56.47,55.96,56.43,92300.0,35.2764,35.5915,35.2701,35.5663,92300.0
2006-05-24 10:40:00,56.39,56.57,56.12,56.13,53400.0,35.5411,35.6545,35.3709,35.3772,53400.0
2006-05-24 10:45:00,56.13,56.18,55.92,56.05,74400.0,35.3772,35.4087,35.2449,35.3268,74400.0
2006-05-24 10:50:00,56.05,56.32,55.98,56.09,60000.0,35.3268,35.497,35.2827,35.352,60000.0
2006-05-24 10:55:00,56.07,56.08,55.89,55.91,57400.0,35.3394,35.3457,35.2259,35.2386,57400.0
2006-05-24 11:00:00,55.91,55.94,55.76,55.81,121500.0,35.2386,35.2575,35.144,35.1755,121500.0
2006-05-24 11:05:00,55.81,55.96,55.73,55.95,69500.0,35.1755,35.2701,35.1251,35.2638,69500.0
2006-05-24 11:10:00,55.97,55.97,55.85,55.89,51800.0,35.2764,35.2764,35.2007,35.2259,51800.0
2006-05-24 11:15:00,55.89,55.99,55.74,55.92,45500.0,35.2259,35.289,35.1314,35.2449,45500.0
2006-05-24 11:20:00,55.94,55.95,55.83,55.88,68900.0,35.2575,35.2638,35.1881,35.2196,68900.0
2006-05-24 11:25:00,55.89,55.91,55.77,55.88,69100.0,35.2259,35.2386,35.1503,35.2196,69100.0
2006-05-24 11:30:00,55.85,55.87,55.57,55.63,65900.0,35.2007,35.2133,35.0243,35.0621,65900.0
2006-05-24 11:35:00,55.63,55.63,55.51,55.57,99700.0,35.0621,35.0621,34.9864,35.0243,99700.0
2006-05-24 11:40:00,55.59,55.59,55.48,55.58,90800.0,35.0369,35.0369,34.9675,35.0306,90800.0
2006-05-24 11:45:00,55.58,55.68,55.52,55.65,74000.0,35.0306,35.0936,34.9927,35.0747,74000.0
2006-05-24 11:50:00,55.65,55.84,55.64,55.76,66500.0,35.0747,35.1944,35.0684,35.144,66500.0
2006-05-24 11:55:00,55.78,55.86,55.68,55.75,75300.0,35.1566,35.207,35.0936,35.1377,75300.0
2006-05-24 12:00:00,55.75,55.77,55.6,55.74,62200.0,35.1377,35.1503,35.0432,35.1314,62200.0
2006-05-24 12:05:00,55.73,55.78,55.61,55.62,66600.0,35.1251,35.1566,35.0495,35.0558,66600.0
2006-05-24 12:10:00,55.62,55.7,55.5,55.53,32800.0,35.0558,35.1062,34.9801,34.999,32800.0
2006-05-24 12:15:00,55.53,55.61,55.49,55.54,29800.0,34.999,35.0495,34.9738,35.0054,29800.0
2006-05-24 12:20:00,55.55,55.74,55.54,55.61,38300.0,35.0117,35.1314,35.0054,35.0495,38300.0
2006-05-24 12:25:00,55.58,55.65,55.31,55.33,55000.0,35.0306,35.0747,34.8604,34.873,55000.0
2006-05-24 12:30:00,55.34,55.46,55.31,55.33,53800.0,34.8793,34.9549,34.8604,34.873,53800.0
2006-05-24 12:35:00,55.31,55.32,55.13,55.13,34500.0,34.8604,34.8667,34.7469,34.7469,34500.0
2006-05-24 12:40:00,55.13,55.13,54.67,54.71,72300.0,34.7469,34.7469,34.457,34.4822,72300.0
2006-05-24 12:45:00,54.71,54.8,54.6,54.8,66200.0,34.4822,34.5389,34.4129,34.5389,66200.0
2006-05-24 12:50:00,54.8,55.02,54.76,54.99,47600.0,34.5389,34.6776,34.5137,34.6587,47600.0
2006-05-24 12:55:00,54.99,55.03,54.86,54.98,90100.0,34.6587,34.6839,34.5768,34.6524,90100.0
2006-05-24 13:00:00,54.98,55.02,54.8,54.86,50100.0,34.6524,34.6776,34.5389,34.5768,50100.0
2006-05-24 13:05:00,54.85,54.95,54.7,54.71,36800.0,34.5705,34.6335,34.4759,34.4822,36800.0
2006-05-24 13:10:00,54.7,54.81,54.67,54.67,70200.0,34.4759,34.5453,34.457,34.457,70200.0
2006-05-24 13:15:00,54.7,54.7,54.43,54.43,58400.0,34.4759,34.4759,34.3057,34.3057,58400.0
2006-05-24 13:20:00,54.42,54.44,54.25,54.3,92200.0,34.2994,34.3121,34.1923,34.2238,92200.0
2006-05-24 13:25:00,54.3,54.33,53.7,53.76,128900.0,34.2238,34.2427,33.8456,33.8835,128900.0
2006-05-24 13:30:00,53.77,53.86,53.57,53.8,232300.0,33.8898,33.9465,33.7637,33.9087,232300.0
2006-05-24 13:35:00,53.82,54.04,53.76,53.86,120700.0,33.9213,34.0599,33.8835,33.9465,120700.0
2006-05-24 13:40:00,53.83,53.96,53.66,53.88,95500.0,33.9276,34.0095,33.8204,33.9591,95500.0
2006-05-24 13:45:00,53.89,54.19,53.77,54.04,84600.0,33.9654,34.1545,33.8898,34.0599,84600.0
2006-05-24 13:50:00,54.03,54.15,53.86,54.07,86500.0,34.0536,34.1293,33.9465,34.0788,86500.0
2006-05-24 13:55:00,54.08,54.51,54.01,54.49,80300.0,34.0852,34.3562,34.041,34.3436,80300.0
2006-05-24 14:00:00,54.49,54.63,54.45,54.63,144300.0,34.3436,34.4318,34.3184,34.4318,144300.0
2006-05-24 14:05:00,54.63,54.63,54.35,54.39,105200.0,34.4318,34.4318,34.2553,34.2805,105200.0
2006-05-24 14:10:00,54.35,54.39,54.16,54.27,74300.0,34.2553,34.2805,34.1356,34.2049,74300.0
2006-05-24 14:15:00,54.26,54.26,54.16,54.16,79000.0,34.1986,34.1986,34.1356,34.1356,79000.0
2006-05-24 14:20:00,54.16,54.18,54.01,54.07,53800.0,34.1356,34.1482,34.041,34.0788,53800.0
2006-05-24 14:25:00,54.07,54.07,53.87,53.93,88500.0,34.0788,34.0788,33.9528,33.9906,88500.0
2006-05-24 14:30:00,53.93,54.0,53.9,54.0,96600.0,33.9906,34.0347,33.9717,34.0347,96600.0
2006-05-24 14:35:00,54.0,54.2,53.97,54.14,86900.0,34.0347,34.1608,34.0158,34.123,86900.0
2006-05-24 14:40:00,54.13,54.24,54.05,54.09,60600.0,34.1167,34.186,34.0662,34.0915,60600.0
2006-05-24 14:45:00,54.09,54.59,54.09,54.49,137700.0,34.0915,34.4066,34.0915,34.3436,137700.0
2006-05-24 14:50:00,54.5,54.65,54.38,54.51,140500.0,34.3499,34.4444,34.2742,34.3562,140500.0
2006-05-24 14:55:00,54.51,54.83,54.48,54.75,64100.0,34.3562,34.5579,34.3373,34.5074,64100.0
2006-05-24 15:00:00,54.75,54.93,54.75,54.79,93900.0,34.5074,34.6209,34.5074,34.5326,93900.0
2006-05-24 15:05:00,54.79,54.8,54.62,54.67,120600.0,34.5326,34.5389,34.4255,34.457,120600.0
2006-05-24 15:10:00,54.67,54.67,54.41,54.44,62900.0,34.457,34.457,34.2931,34.3121,62900.0
2006-05-24 15:15:00,54.44,54.57,54.26,54.3,91600.0,34.3121,34.394,34.1986,34.2238,91600.0
2006-05-24 15:20:00,54.26,54.27,54.07,54.14,107600.0,34.1986,34.2049,34.0788,34.123,107600.0
2006-05-24 15:25:00,54.12,54.35,54.12,54.25,111600.0,34.1104,34.2553,34.1104,34.1923,111600.0
2006-05-24 15:30:00,54.25,54.38,54.2,54.23,117300.0,34.1923,34.2742,34.1608,34.1797,117300.0
2006-05-24 15:35:00,54.23,54.57,54.23,54.57,75900.0,34.1797,34.394,34.1797,34.394,75900.0
2006-05-24 15:40:00,54.46,54.56,54.41,54.51,132500.0,34.3247,34.3877,34.2931,34.3562,132500.0
2006-05-24 15:45:00,54.51,54.55,54.5,54.54,154900.0,34.3562,34.3814,34.3499,34.3751,154900.0
2006-05-24 15:50:00,54.54,54.57,54.53,54.56,156000.0,34.3751,34.394,34.3688,34.3877,156000.0
2006-05-24 15:55:00,54.57,54.57,54.5,54.5,122800.0,34.394,34.394,34.3499,34.3499,122800.0
2006-05-25 09:30:00,55.5,55.55,55.4,55.5,70200.0,34.9801,35.0117,34.9171,34.9801,70200.0
2006-05-25 09:35:00,55.5,55.53,55.33,55.36,66300.0,34.9801,34.999,34.873,34.8919,66300.0
2006-05-25 09:40:00,55.22,55.54,55.07,55.4,68300.0,34.8037,35.0054,34.7091,34.9171,68300.0
2006-05-25 09:45:00,55.42,55.82,55.29,55.75,75800.0,34.9297,35.1818,34.8478,35.1377,75800.0
2006-05-25 09:50:00,55.89,55.89,55.3,55.3,98500.0,35.2259,35.2259,34.8541,34.8541,98500.0
2006-05-25 09:55:00,55.3,55.67,55.24,55.57,65800.0,34.8541,35.0873,34.8163,35.0243,65800.0
2006-05-25 10:00:00,55.56,55.63,55.1,55.25,80100.0,35.018,35.0621,34.728,34.8226,80100.0
2006-05-25 10:05:00,55.24,55.45,55.23,55.28,51500.0,34.8163,34.9486,34.81,34.8415,51500.0
2006-05-25 10:10:00,55.27,55.3,55.03,55.15,54300.0,34.8352,34.8541,34.6839,34.7595,54300.0
2006-05-25 10:15:00,55.15,55.28,55.01,55.07,62100.0,34.7595,34.8415,34.6713,34.7091,62100.0
2006-05-25 10:20:00,55.1,55.11,54.58,54.66,112600.0,34.728,34.7343,34.4003,34.4507,112600.0
2006-05-25 10:25:00,54.67,54.92,54.58,54.92,59100.0,34.457,34.6146,34.4003,34.6146,59100.0
2006-05-25 10:30:00,54.92,55.44,54.92,55.24,106800.0,34.6146,34.9423,34.6146,34.8163,106800.0
2006-05-25 10:35:00,55.24,55.36,55.06,55.13,71500.0,34.8163,34.8919,34.7028,34.7469,71500.0
2006-05-25 10:40:00,55.17,55.39,55.14,55.26,38200.0,34.7721,34.9108,34.7532,34.8289,38200.0
2006-05-25 10:45:00,55.23,55.3,54.9,54.93,56600.0,34.81,34.8541,34.602,34.6209,56600.0
2006-05-25 10:50:00,54.93,54.99,54.82,54.97,46500.0,34.6209,34.6587,34.5516,34.6461,46500.0
2006-05-25 10:55:00,54.97,55.15,54.97,55.11,30400.0,34.6461,34.7595,34.6461,34.7343,30400.0
2006-05-25 11:00:00,55.15,55.16,55.01,55.04,33100.0,34.7595,34.7658,34.6713,34.6902,33100.0
2006-05-25 11:05:00,55.06,55.08,54.84,54.89,52900.0,34.7028,34.7154,34.5642,34.5957,52900.0
2006-05-25 11:10:00,54.92,55.12,54.91,55.01,31100.0,34.6146,34.7406,34.6083,34.6713,31100.0
2006-05-25 11:15:00,55.03,55.2,55.03,55.13,17600.0,34.6839,34.7911,34.6839,34.7469,17600.0
2006-05-25 11:20:00,55.13,55.17,55.0,55.03,23200.0,34.7469,34.7721,34.665,34.6839,23200.0
2006-05-25 11:25:00,55.03,55.31,55.03,55.29,30000.0,34.6839,34.8604,34.6839,34.8478,30000.0
2006-05-25 11:30:00,55.29,55.48,55.26,55.46,48600.0,34.8478,34.9675,34.8289,34.9549,48600.0
2006-05-25 11:35:00,55.46,55.54,55.39,55.45,37600.0,34.9549,35.0054,34.9108,34.9486,37600.0
2006-05-25 11:40:00,55.43,55.6,55.38,55.57,36900.0,34.936,35.0432,34.9045,35.0243,36900.0
2006-05-25 11:45:00,55.57,55.91,55.57,55.73,47700.0,35.0243,35.2386,35.0243,35.1251,47700.0
2006-05-25 11:50:00,55.72,55.79,55.52,55.7,45600.0,35.1188,35.1629,34.9927,35.1062,45600.0
2006-05-25 11:55:00,55.7,55.96,55.7,55.96,49900.0,35.1062,35.2701,35.1062,35.2701,49900.0
2006-05-25 12:00:00,55.96,55.99,55.62,55.64,70300.0,35.2701,35.289,35.0558,35.0684,70300.0
2006-05-25 12:05:00,55.65,55.66,55.44,55.48,47000.0,35.0747,35.081,34.9423,34.9675,47000.0
2006-05-25 12:10:00,55.5,55.5,55.34,55.42,25200.0,34.9801,34.9801,34.8793,34.9297,25200.0
2006-05-25 12:15:00,55.39,55.4,55.24,55.25,37900.0,34.9108,34.9171,34.8163,34.8226,37900.0
2006-05-25 12:20:00,55.24,55.5,55.23,55.5,32100.0,34.8163,34.9801,34.81,34.9801,32100.0
2006-05-25 12:25:00,55.5,55.64,55.4,55.42,26400.0,34.9801,35.0684,34.9171,34.9297,26400.0
2006-05-25 12:30:00,55.42,55.7,55.42,55.66,37900.0,34.9297,35.1062,34.9297,35.081,37900.0
2006-05-25 12:35:00,55.68,55.86,55.61,55.63,104400.0,35.0936,35.207,35.0495,35.0621,104400.0
2006-05-25 12:40:00,55.61,55.67,55.53,55.58,55800.0,35.0495,35.0873,34.999,35.0306,55800.0
2006-05-25 12:45:00,55.58,55.59,55.45,55.5,13500.0,35.0306,35.0369,34.9486,34.9801,13500.0
2006-05-25 12:50:00,55.52,55.61,55.39,55.58,17700.0,34.9927,35.0495,34.9108,35.0306,17700.0
2006-05-25 12:55:00,55.58,55.79,55.58,55.76,21500.0,35.0306,35.1629,35.0306,35.144,21500.0
2006-05-25 13:00:00,55.76,55.99,55.75,55.97,28200.0,35.144,35.289,35.1377,35.2764,28200.0
2006-05-25 13:05:00,55.99,56.04,55.91,55.99,36400.0,35.289,35.3205,35.2386,35.289,36400.0
2006-05-25 13:10:00,55.99,55.99,55.81,55.87,22000.0,35.289,35.289,35.1755,35.2133,22000.0
2006-05-25 13:15:00,55.87,55.99,55.86,55.97,10800.0,35.2133,35.289,35.207,35.2764,10800.0
2006-05-25 13:20:00,55.96,56.09,55.86,56.05,37000.0,35.2701,35.352,35.207,35.3268,37000.0
2006-05-25 13:25:00,56.06,56.06,55.91,56.03,29900.0,35.3331,35.3331,35.2386,35.3142,29900.0
2006-05-25 13:30:00,56.05,56.23,56.03,56.23,56200.0,35.3268,35.4402,35.3142,35.4402,56200.0
2006-05-25 13:35:00,56.23,56.45,56.22,56.45,68400.0,35.4402,35.5789,35.4339,35.5789,68400.0
2006-05-25 13:40:00,56.44,56.49,56.31,56.32,46500.0,35.5726,35.6041,35.4907,35.497,46500.0
2006-05-25 13:45:00,56.32,56.49,56.31,56.39,49900.0,35.497,35.6041,35.4907,35.5411,49900.0
2006-05-25 13:50:00,56.4,56.43,56.33,56.36,40500.0,35.5474,35.5663,35.5033,35.5222,40500.0
2006-05-25 13:55:00,56.35,56.38,56.16,56.22,36000.0,35.5159,35.5348,35.3961,35.4339,36000.0
2006-05-25 14:00:00,56.22,56.42,56.18,56.42,40100.0,35.4339,35.56,35.4087,35.56,40100.0
2006-05-25 14:05:00,56.43,56.45,56.4,56.43,25100.0,35.5663,35.5789,35.5474,35.5663,25100.0
2006-05-25 14:10:00,56.43,56.49,56.43,56.46,43900.0,35.5663,35.6041,35.5663,35.5852,43900.0
2006-05-25 14:15:00,56.45,56.55,56.45,56.47,47900.0,35.5789,35.6419,35.5789,35.5915,47900.0
2006-05-25 14:20:00,56.47,56.57,56.42,56.55,35900.0,35.5915,35.6545,35.56,35.6419,35900.0
2006-05-25 14:25:00,56.55,56.57,56.35,56.37,46100.0,35.6419,35.6545,35.5159,35.5285,46100.0
2006-05-25 14:30:00,56.37,56.37,56.27,56.28,30200.0,35.5285,35.5285,35.4654,35.4718,30200.0
2006-05-25 14:35:00,56.27,56.45,56.14,56.42,34000.0,35.4654,35.5789,35.3835,35.56,34000.0
2006-05-25 14:40:00,56.42,56.46,56.35,56.41,22800.0,35.56,35.5852,35.5159,35.5537,22800.0
2006-05-25 14:45:00,56.4,56.63,56.4,56.55,63400.0,35.5474,35.6923,35.5474,35.6419,63400.0
2006-05-25 14:50:00,56.55,56.55,56.34,56.34,39300.0,35.6419,35.6419,35.5096,35.5096,39300.0
2006-05-25 14:55:00,56.32,56.44,56.22,56.25,42300.0,35.497,35.5726,35.4339,35.4528,42300.0
2006-05-25 15:00:00,56.25,56.26,56.0,56.11,41400.0,35.4528,35.4591,35.2953,35.3646,41400.0
2006-05-25 15:05:00,56.1,56.2,56.05,56.16,24200.0,35.3583,35.4213,35.3268,35.3961,24200.0
2006-05-25 15:10:00,56.16,56.16,55.92,56.07,64100.0,35.3961,35.3961,35.2449,35.3394,64100.0
2006-05-25 15:15:00,56.08,56.08,55.89,55.99,48300.0,35.3457,35.3457,35.2259,35.289,48300.0
2006-05-25 15:20:00,55.98,56.03,55.92,56.03,24900.0,35.2827,35.3142,35.2449,35.3142,24900.0
2006-05-25 15:25:00,56.03,56.11,55.9,55.92,42100.0,35.3142,35.3646,35.2322,35.2449,42100.0
2006-05-25 15:30:00,55.9,56.03,55.89,55.94,61000.0,35.2322,35.3142,35.2259,35.2575,61000.0
2006-05-25 15:35:00,56.04,56.08,55.86,56.01,79700.0,35.3205,35.3457,35.207,35.3016,79700.0
2006-05-25 15:40:00,56.03,56.06,55.93,55.95,75300.0,35.3142,35.3331,35.2512,35.2638,75300.0
2006-05-25 15:45:00,55.95,55.95,55.78,55.88,60700.0,35.2638,35.2638,35.1566,35.2196,60700.0
2006-05-25 15:50:00,55.89,56.02,55.8,56.02,82200.0,35.2259,35.3079,35.1692,35.3079,82200.0
2006-05-25 15:55:00,56.01,56.15,56.01,56.15,76400.0,35.3016,35.3898,35.3016,35.3898,76400.0
2006-05-26 09:30:00,56.25,56.74,56.21,56.37,65800.0,35.4528,35.7617,35.4276,35.5285,65800.0
2006-05-26 09:35:00,56.37,56.4,55.77,55.94,65400.0,35.5285,35.5474,35.1503,35.2575,65400.0
2006-05-26 09:40:00,55.87,56.08,55.82,56.04,37400.0,35.2133,35.3457,35.1818,35.3205,37400.0
2006-05-26 09:45:00,56.09,56.27,56.0,56.01,29600.0,35.352,35.4654,35.2953,35.3016,29600.0
2006-05-26 09:50:00,56.05,56.22,56.0,56.18,20900.0,35.3268,35.4339,35.2953,35.4087,20900.0
2006-05-26 09:55:00,56.18,56.37,56.08,56.31,16500.0,35.4087,35.5285,35.3457,35.4907,16500.0
2006-05-26 10:00:00,56.3,56.36,56.16,56.32,21600.0,35.4844,35.5222,35.3961,35.497,21600.0
2006-05-26 10:05:00,56.33,56.44,56.22,56.22,39300.0,35.5033,35.5726,35.4339,35.4339,39300.0
2006-05-26 10:10:00,56.22,56.31,56.1,56.31,62900.0,35.4339,35.4907,35.3583,35.4907,62900.0
2006-05-26 10:15:00,56.29,56.35,56.13,56.25,37900.0,35.4781,35.5159,35.3772,35.4528,37900.0
2006-05-26 10:20:00,56.26,56.49,56.21,56.48,31400.0,35.4591,35.6041,35.4276,35.5978,31400.0
2006-05-26 10:25:00,56.48,56.51,56.25,56.35,38300.0,35.5978,35.6167,35.4528,35.5159,38300.0
2006-05-26 10:30:00,56.31,56.54,56.31,56.48,19400.0,35.4907,35.6356,35.4907,35.5978,19400.0
2006-05-26 10:35:00,56.48,56.48,56.24,56.29,30300.0,35.5978,35.5978,35.4465,35.4781,30300.0
2006-05-26 10:40:00,56.26,56.29,56.11,56.24,26900.0,35.4591,35.4781,35.3646,35.4465,26900.0
2006-05-26 10:45:00,56.21,56.36,56.16,56.36,31700.0,35.4276,35.5222,35.3961,35.5222,31700.0
2006-05-26 10:50:00,56.35,56.5,56.2,56.3,29100.0,35.5159,35.6104,35.4213,35.4844,29100.0
2006-05-26 10:55:00,56.25,56.46,56.22,56.41,19800.0,35.4528,35.5852,35.4339,35.5537,19800.0
2006-05-26 11:00:00,56.43,56.46,56.38,56.45,19600.0,35.5663,35.5852,35.5348,35.5789,19600.0
2006-05-26 11:05:00,56.42,56.48,56.36,56.47,12100.0,35.56,35.5978,35.5222,35.5915,12100.0
2006-05-26 11:10:00,56.47,56.48,56.31,56.38,15600.0,35.5915,35.5978,35.4907,35.5348,15600.0
2006-05-26 11:15:00,56.34,56.38,56.31,56.38,36000.0,35.5096,35.5348,35.4907,35.5348,36000.0
2006-05-26 11:20:00,56.37,56.55,56.37,56.54,20300.0,35.5285,35.6419,35.5285,35.6356,20300.0
2006-05-26 11:25:00,56.55,56.67,56.51,56.55,17200.0,35.6419,35.7176,35.6167,35.6419,17200.0
2006-05-26 11:30:00,56.58,56.69,56.57,56.66,9300.0,35.6608,35.7302,35.6545,35.7113,9300.0
2006-05-26 11:35:00,56.68,56.8,56.68,56.74,21700.0,35.7239,35.7995,35.7239,35.7617,21700.0
2006-05-26 11:40:00,56.73,56.77,56.64,56.74,20900.0,35.7554,35.7806,35.6987,35.7617,20900.0
2006-05-26 11:45:00,56.73,56.75,56.67,56.68,16700.0,35.7554,35.768,35.7176,35.7239,16700.0
2006-05-26 11:50:00,56.67,56.75,56.56,56.6,21100.0,35.7176,35.768,35.6482,35.6734,21100.0
2006-05-26 11:55:00,56.6,56.74,56.52,56.53,24900.0,35.6734,35.7617,35.623,35.6293,24900.0
2006-05-26 12:00:00,56.53,56.55,56.42,56.43,26200.0,35.6293,35.6419,35.56,35.5663,26200.0
2006-05-26 12:05:00,56.43,56.6,56.38,56.56,35500.0,35.5663,35.6734,35.5348,35.6482,35500.0
2006-05-26 12:10:00,56.55,56.55,56.43,56.45,15400.0,35.6419,35.6419,35.5663,35.5789,15400.0
2006-05-26 12:15:00,56.47,56.47,56.42,56.44,16900.0,35.5915,35.5915,35.56,35.5726,16900.0
2006-05-26 12:20:00,56.44,56.49,56.38,56.47,39700.0,35.5726,35.6041,35.5348,35.5915,39700.0
2006-05-26 12:25:00,56.47,56.53,56.39,56.42,18900.0,35.5915,35.6293,35.5411,35.56,18900.0
2006-05-26 12:30:00,56.4,56.57,56.39,56.57,11400.0,35.5474,35.6545,35.5411,35.6545,11400.0
2006-05-26 12:35:00,56.54,56.68,56.54,56.68,20000.0,35.6356,35.7239,35.6356,35.7239,20000.0
2006-05-26 12:40:00,56.68,56.76,56.68,56.75,12700.0,35.7239,35.7743,35.7239,35.768,12700.0
2006-05-26 12:45:00,56.75,56.76,56.66,56.73,12500.0,35.768,35.7743,35.7113,35.7554,12500.0
2006-05-26 12:50:00,56.7,56.79,56.65,56.69,15800.0,35.7365,35.7932,35.705,35.7302,15800.0
2006-05-26 12:55:00,56.67,56.69,56.64,56.66,7000.0,35.7176,35.7302,35.6987,35.7113,7000.0
2006-05-26 13:00:00,56.61,56.66,56.59,56.66,9500.0,35.6797,35.7113,35.6671,35.7113,9500.0
2006-05-26 13:05:00,56.65,56.73,56.65,56.66,15800.0,35.705,35.7554,35.705,35.7113,15800.0
2006-05-26 13:10:00,56.66,56.77,56.66,56.72,18800.0,35.7113,35.7806,35.7113,35.7491,18800.0
2006-05-26 13:15:00,56.72,56.78,56.72,56.76,24400.0,35.7491,35.7869,35.7491,35.7743,24400.0
2006-05-26 13:20:00,56.77,56.88,56.77,56.84,21200.0,35.7806,35.8499,35.7806,35.8247,21200.0
2006-05-26 13:25:00,56.85,56.87,56.81,56.85,12800.0,35.831,35.8436,35.8058,35.831,12800.0
2006-05-26 13:30:00,56.86,56.87,56.84,56.85,13000.0,35.8373,35.8436,35.8247,35.831,13000.0
2006-05-26 13:35:00,56.85,56.85,56.79,56.83,15400.0,35.831,35.831,35.7932,35.8184,15400.0
2006-05-26 13:40:00,56.83,56.85,56.83,56.84,14300.0,35.8184,35.831,35.8184,35.8247,14300.0
2006-05-26 13:45:00,56.85,56.98,56.85,56.98,24100.0,35.831,35.9129,35.831,35.9129,24100.0
2006-05-26 13:50:00,56.98,57.03,56.96,57.03,40200.0,35.9129,35.9445,35.9003,35.9445,40200.0
2006-05-26 13:55:00,57.02,57.17,57.0,57.16,31800.0,35.9382,36.0327,35.9255,36.0264,31800.0
2006-05-26 14:00:00,57.16,57.23,57.16,57.23,32500.0,36.0264,36.0705,36.0264,36.0705,32500.0
2006-05-26 14:05:00,57.21,57.28,57.16,57.23,34000.0,36.0579,36.102,36.0264,36.0705,34000.0
2006-05-26 14:10:00,57.23,57.38,57.22,57.38,29200.0,36.0705,36.1651,36.0642,36.1651,29200.0
2006-05-26 14:15:00,57.38,57.4,57.37,57.38,49000.0,36.1651,36.1777,36.1587,36.1651,49000.0
2006-05-26 14:20:00,57.36,57.48,57.36,57.46,23200.0,36.1524,36.2281,36.1524,36.2155,23200.0
2006-05-26 14:25:00,57.45,57.49,57.41,57.42,43800.0,36.2092,36.2344,36.184,36.1903,43800.0
2006-05-26 14:30:00,57.41,57.46,57.41,57.45,25500.0,36.184,36.2155,36.184,36.2092,25500.0
2006-05-26 14:35:00,57.45,57.45,57.3,57.4,40400.0,36.2092,36.2092,36.1146,36.1777,40400.0
2006-05-26 14:40:00,57.37,57.51,57.37,57.45,98400.0,36.1587,36.247,36.1587,36.2092,98400.0
2006-05-26 14:45:00,57.45,57.46,57.42,57.45,28200.0,36.2092,36.2155,36.1903,36.2092,28200.0
2006-05-26 14:50:00,57.45,57.52,57.45,57.48,50900.0,36.2092,36.2533,36.2092,36.2281,50900.0
2006-05-26 14:55:00,57.47,57.48,57.37,57.37,24700.0,36.2218,36.2281,36.1587,36.1587,24700.0
2006-05-26 15:00:00,57.37,57.38,57.18,57.22,36000.0,36.1587,36.1651,36.039,36.0642,36000.0
2006-05-26 15:05:00,57.23,57.32,57.22,57.3,18000.0,36.0705,36.1272,36.0642,36.1146,18000.0
2006-05-26 15:10:00,57.3,57.3,57.19,57.21,19600.0,36.1146,36.1146,36.0453,36.0579,19600.0
2006-05-26 15:15:00,57.2,57.25,57.19,57.21,16700.0,36.0516,36.0831,36.0453,36.0579,16700.0
2006-05-26 15:20:00,57.22,57.25,57.2,57.25,16900.0,36.0642,36.0831,36.0516,36.0831,16900.0
2006-05-26 15:25:00,57.25,57.28,57.19,57.22,18100.0,36.0831,36.102,36.0453,36.0642,18100.0
2006-05-26 15:30:00,57.22,57.26,57.16,57.16,22200.0,36.0642,36.0894,36.0264,36.0264,22200.0
2006-05-26 15:35:00,57.16,57.19,57.12,57.12,19600.0,36.0264,36.0453,36.0012,36.0012,19600.0
2006-05-26 15:40:00,57.12,57.13,56.9,56.94,30100.0,36.0012,36.0075,35.8625,35.8877,30100.0
2006-05-26 15:45:00,56.93,56.98,56.9,56.96,22900.0,35.8814,35.9129,35.8625,35.9003,22900.0
2006-05-26 15:50:00,56.96,57.0,56.94,56.99,45800.0,35.9003,35.9255,35.8877,35.9192,45800.0
2006-05-26 15:55:00,56.97,57.09,56.97,57.06,41900.0,35.9066,35.9823,35.9066,35.9634,41900.0
2006-05-30 09:30:00,57.9,58.0,57.75,58.0,54900.0,36.4928,36.5558,36.3983,36.5558,54900.0
2006-05-30 09:35:00,58.06,58.2,57.83,57.98,56500.0,36.5936,36.6819,36.4487,36.5432,56500.0
2006-05-30 09:40:00,57.96,57.98,57.56,57.56,49000.0,36.5306,36.5432,36.2785,36.2785,49000.0
2006-05-30 09:45:00,57.56,57.56,57.32,57.48,58600.0,36.2785,36.2785,36.1272,36.2281,58600.0
2006-05-30 09:50:00,57.49,57.59,57.31,57.35,45600.0,36.2344,36.2974,36.1209,36.1461,45600.0
2006-05-30 09:55:00,57.34,57.52,57.34,57.39,36600.0,36.1398,36.2533,36.1398,36.1714,36600.0
2006-05-30 10:00:00,57.38,57.51,57.23,57.37,47400.0,36.1651,36.247,36.0705,36.1587,47400.0
2006-05-30 10:05:00,57.37,57.46,57.21,57.34,31400.0,36.1587,36.2155,36.0579,36.1398,31400.0
2006-05-30 10:10:00,57.34,57.42,57.24,57.29,26700.0,36.1398,36.1903,36.0768,36.1083,26700.0
2006-05-30 10:15:00,57.33,57.59,57.33,57.43,39900.0,36.1335,36.2974,36.1335,36.1966,39900.0
2006-05-30 10:20:00,57.53,57.78,57.53,57.64,35900.0,36.2596,36.4172,36.2596,36.3289,35900.0
2006-05-30 10:25:00,57.6,57.82,57.59,57.62,39500.0,36.3037,36.4424,36.2974,36.3163,39500.0
2006-05-30 10:30:00,57.61,57.7,57.55,57.63,30600.0,36.31,36.3667,36.2722,36.3226,30600.0
2006-05-30 10:35:00,57.58,57.72,57.57,57.61,13200.0,36.2911,36.3793,36.2848,36.31,13200.0
2006-05-30 10:40:00,57.66,57.67,57.43,57.53,49200.0,36.3415,36.3478,36.1966,36.2596,49200.0
2006-05-30 10:45:00,57.54,57.54,57.23,57.3,41700.0,36.2659,36.2659,36.0705,36.1146,41700.0
2006-05-30 10:50:00,57.3,57.49,57.3,57.45,21100.0,36.1146,36.2344,36.1146,36.2092,21100.0
2006-05-30 10:55:00,57.46,57.57,57.43,57.55,13200.0,36.2155,36.2848,36.1966,36.2722,13200.0
2006-05-30 11:00:00,57.55,57.55,57.29,57.33,19100.0,36.2722,36.2722,36.1083,36.1335,19100.0
2006-05-30 11:05:00,57.36,57.39,57.24,57.31,18100.0,36.1524,36.1714,36.0768,36.1209,18100.0
2006-05-30 11:10:00,57.27,57.35,57.03,57.03,19500.0,36.0957,36.1461,35.9445,35.9445,19500.0
2006-05-30 11:15:00,57.05,57.06,56.85,56.85,31300.0,35.9571,35.9634,35.831,35.831,31300.0
2006-05-30 11:20:00,56.89,56.89,56.7,56.85,39500.0,35.8562,35.8562,35.7365,35.831,39500.0
2006-05-30 11:25:00,56.86,56.96,56.75,56.76,26500.0,35.8373,35.9003,35.768,35.7743,26500.0
2006-05-30 11:30:00,56.76,56.91,56.7,56.75,36900.0,35.7743,35.8688,35.7365,35.768,36900.0
2006-05-30 11:35:00,56.75,56.76,56.51,56.59,23500.0,35.768,35.7743,35.6167,35.6671,23500.0
2006-05-30 11:40:00,56.6,56.6,56.43,56.52,26800.0,35.6734,35.6734,35.5663,35.623,26800.0
2006-05-30 11:45:00,56.52,56.56,56.41,56.48,24800.0,35.623,35.6482,35.5537,35.5978,24800.0
2006-05-30 11:50:00,56.48,56.73,56.42,56.73,28800.0,35.5978,35.7554,35.56,35.7554,28800.0
2006-05-30 11:55:00,56.77,57.25,56.75,57.2,39900.0,35.7806,36.0831,35.768,36.0516,39900.0
2006-05-30 12:00:00,57.2,57.21,57.02,57.11,31700.0,36.0516,36.0579,35.9382,35.9949,31700.0
2006-05-30 12:05:00,57.11,57.11,56.82,56.91,24800.0,35.9949,35.9949,35.8121,35.8688,24800.0
2006-05-30 12:10:00,56.88,57.07,56.85,57.07,21400.0,35.8499,35.9697,35.831,35.9697,21400.0
2006-05-30 12:15:00,57.04,57.12,57.01,57.1,26300.0,35.9508,36.0012,35.9319,35.9886,26300.0
2006-05-30 12:20:00,57.12,57.18,57.01,57.09,24700.0,36.0012,36.039,35.9319,35.9823,24700.0
2006-05-30 12:25:00,57.11,57.44,57.06,57.39,26700.0,35.9949,36.2029,35.9634,36.1714,26700.0
2006-05-30 12:30:00,57.41,57.48,57.26,57.29,14400.0,36.184,36.2281,36.0894,36.1083,14400.0
2006-05-30 12:35:00,57.3,57.34,57.12,57.21,19600.0,36.1146,36.1398,36.0012,36.0579,19600.0
2006-05-30 12:40:00,57.19,57.21,57.1,57.19,21600.0,36.0453,36.0579,35.9886,36.0453,21600.0
2006-05-30 12:45:00,57.21,57.21,57.09,57.12,9800.0,36.0579,36.0579,35.9823,36.0012,9800.0
2006-05-30 12:50:00,57.11,57.16,57.1,57.1,10200.0,35.9949,36.0264,35.9886,35.9886,10200.0
2006-05-30 12:55:00,57.07,57.09,57.0,57.06,19000.0,35.9697,35.9823,35.9255,35.9634,19000.0
2006-05-30 13:00:00,57.04,57.04,56.88,57.0,22200.0,35.9508,35.9508,35.8499,35.9255,22200.0
2006-05-30 13:05:00,57.0,57.14,56.92,57.06,27300.0,35.9255,36.0138,35.8751,35.9634,27300.0
2006-05-30 13:10:00,57.08,57.08,56.85,56.87,11000.0,35.976,35.976,35.831,35.8436,11000.0
2006-05-30 13:15:00,56.84,56.97,56.82,56.83,23400.0,35.8247,35.9066,35.8121,35.8184,23400.0
2006-05-30 13:20:00,56.83,56.87,56.74,56.77,26700.0,35.8184,35.8436,35.7617,35.7806,26700.0
2006-05-30 13:25:00,56.75,56.84,56.74,56.74,12900.0,35.768,35.8247,35.7617,35.7617,12900.0
2006-05-30 13:30:00,56.78,56.79,56.6,56.71,21800.0,35.7869,35.7932,35.6734,35.7428,21800.0
2006-05-30 13:35:00,56.72,56.8,56.6,56.75,17100.0,35.7491,35.7995,35.6734,35.768,17100.0
2006-05-30 13:40:00,56.72,56.84,56.67,56.79,20700.0,35.7491,35.8247,35.7176,35.7932,20700.0
2006-05-30 13:45:00,56.8,56.81,56.61,56.68,15200.0,35.7995,35.8058,35.6797,35.7239,15200.0
2006-05-30 13:50:00,56.71,56.75,56.64,56.68,19000.0,35.7428,35.768,35.6987,35.7239,19000.0
2006-05-30 13:55:00,56.66,56.79,56.63,56.73,18300.0,35.7113,35.7932,35.6923,35.7554,18300.0
2006-05-30 14:00:00,56.74,56.76,56.62,56.65,15800.0,35.7617,35.7743,35.686,35.705,15800.0
2006-05-30 14:05:00,56.66,56.72,56.66,56.72,6300.0,35.7113,35.7491,35.7113,35.7491,6300.0
2006-05-30 14:10:00,56.74,56.88,56.7,56.73,23100.0,35.7617,35.8499,35.7365,35.7554,23100.0
2006-05-30 14:15:00,56.73,56.91,56.64,56.91,26200.0,35.7554,35.8688,35.6987,35.8688,26200.0
2006-05-30 14:20:00,56.9,56.9,56.69,56.69,10700.0,35.8625,35.8625,35.7302,35.7302,10700.0
2006-05-30 14:25:00,56.69,56.81,56.66,56.81,18700.0,35.7302,35.8058,35.7113,35.8058,18700.0
2006-05-30 14:30:00,56.82,56.87,56.72,56.77,16300.0,35.8121,35.8436,35.7491,35.7806,16300.0
2006-05-30 14:35:00,56.75,56.82,56.74,56.76,10000.0,35.768,35.8121,35.7617,35.7743,10000.0
2006-05-30 14:40:00,56.76,56.86,56.76,56.79,18100.0,35.7743,35.8373,35.7743,35.7932,18100.0
2006-05-30 14:45:00,56.78,56.78,56.73,56.74,9200.0,35.7869,35.7869,35.7554,35.7617,9200.0
2006-05-30 14:50:00,56.76,56.78,56.63,56.72,12000.0,35.7743,35.7869,35.6923,35.7491,12000.0
2006-05-30 14:55:00,56.67,56.74,56.67,56.68,17100.0,35.7176,35.7617,35.7176,35.7239,17100.0
2006-05-30 15:00:00,56.66,56.7,56.58,56.61,18700.0,35.7113,35.7365,35.6608,35.6797,18700.0
2006-05-30 15:05:00,56.61,56.7,56.51,56.51,25100.0,35.6797,35.7365,35.6167,35.6167,25100.0
2006-05-30 15:10:00,56.53,56.65,56.32,56.34,34300.0,35.6293,35.705,35.497,35.5096,34300.0
2006-05-30 15:15:00,56.34,56.5,56.23,56.48,39800.0,35.5096,35.6104,35.4402,35.5978,39800.0
2006-05-30 15:20:00,56.48,56.67,56.42,56.48,53100.0,35.5978,35.7176,35.56,35.5978,53100.0
2006-05-30 15:25:00,56.48,56.49,56.22,56.22,43500.0,35.5978,35.6041,35.4339,35.4339,43500.0
2006-05-30 15:30:00,56.23,56.35,56.16,56.22,47700.0,35.4402,35.5159,35.3961,35.4339,47700.0
2006-05-30 15:35:00,56.21,56.53,56.21,56.42,44300.0,35.4276,35.6293,35.4276,35.56,44300.0
2006-05-30 15:40:00,56.41,56.41,56.04,56.11,56200.0,35.5537,35.5537,35.3205,35.3646,56200.0
2006-05-30 15:45:00,56.1,56.15,56.08,56.12,38200.0,35.3583,35.3898,35.3457,35.3709,38200.0
2006-05-30 15:50:00,56.07,56.26,56.07,56.16,43800.0,35.3394,35.4591,35.3394,35.3961,43800.0
2006-05-30 15:55:00,56.17,56.3,56.14,56.21,57100.0,35.4024,35.4844,35.3835,35.4276,57100.0
2006-05-31 09:30:00,56.16,56.8,56.1,56.54,93100.0,35.3961,35.7995,35.3583,35.6356,93100.0
2006-05-31 09:35:00,56.54,56.99,56.47,56.89,58500.0,35.6356,35.9192,35.5915,35.8562,58500.0
2006-05-31 09:40:00,56.97,57.25,56.79,56.9,70300.0,35.9066,36.0831,35.7932,35.8625,70300.0
2006-05-31 09:45:00,56.88,57.04,56.65,56.83,72100.0,35.8499,35.9508,35.705,35.8184,72100.0
2006-05-31 09:50:00,56.83,57.0,56.72,56.9,58600.0,35.8184,35.9255,35.7491,35.8625,58600.0
2006-05-31 09:55:00,56.9,56.98,56.61,56.62,68400.0,35.8625,35.9129,35.6797,35.686,68400.0
2006-05-31 10:00:00,56.63,56.86,56.52,56.56,61700.0,35.6923,35.8373,35.623,35.6482,61700.0
2006-05-31 10:05:00,56.56,56.6,55.94,55.95,138400.0,35.6482,35.6734,35.2575,35.2638,138400.0
2006-05-31 10:10:00,55.95,56.15,55.84,56.15,89000.0,35.2638,35.3898,35.1944,35.3898,89000.0
2006-05-31 10:15:00,56.15,56.3,55.94,55.97,54400.0,35.3898,35.4844,35.2575,35.2764,54400.0
2006-05-31 10:20:00,55.99,56.17,55.88,56.08,47000.0,35.289,35.4024,35.2196,35.3457,47000.0
2006-05-31 10:25:00,56.07,56.11,55.9,55.99,35700.0,35.3394,35.3646,35.2322,35.289,35700.0
2006-05-31 10:30:00,55.97,56.01,55.85,55.97,56600.0,35.2764,35.3016,35.2007,35.2764,56600.0
2006-05-31 10:35:00,55.98,56.07,55.79,55.95,56800.0,35.2827,35.3394,35.1629,35.2638,56800.0
2006-05-31 10:40:00,55.97,55.97,55.64,55.76,70200.0,35.2764,35.2764,35.0684,35.144,70200.0
2006-05-31 10:45:00,55.76,55.92,55.72,55.9,84100.0,35.144,35.2449,35.1188,35.2322,84100.0
2006-05-31 10:50:00,55.89,56.28,55.81,56.07,114900.0,35.2259,35.4718,35.1755,35.3394,114900.0
2006-05-31 10:55:00,56.07,56.33,56.05,56.19,30800.0,35.3394,35.5033,35.3268,35.415,30800.0
2006-05-31 11:00:00,56.2,56.24,56.03,56.11,61800.0,35.4213,35.4465,35.3142,35.3646,61800.0
2006-05-31 11:05:00,56.11,56.16,56.02,56.05,49100.0,35.3646,35.3961,35.3079,35.3268,49100.0
2006-05-31 11:10:00,56.05,56.41,56.01,56.41,51500.0,35.3268,35.5537,35.3016,35.5537,51500.0
2006-05-31 11:15:00,56.39,56.42,56.3,56.34,34100.0,35.5411,35.56,35.4844,35.5096,34100.0
2006-05-31 11:20:00,56.35,56.38,56.3,56.3,49000.0,35.5159,35.5348,35.4844,35.4844,49000.0
2006-05-31 11:25:00,56.32,56.34,56.22,56.27,42500.0,35.497,35.5096,35.4339,35.4654,42500.0
2006-05-31 11:30:00,56.28,56.3,56.24,56.25,27800.0,35.4718,35.4844,35.4465,35.4528,27800.0
2006-05-31 11:35:00,56.25,56.25,56.12,56.13,35500.0,35.4528,35.4528,35.3709,35.3772,35500.0
2006-05-31 11:40:00,56.11,56.12,56.03,56.05,43200.0,35.3646,35.3709,35.3142,35.3268,43200.0
2006-05-31 11:45:00,56.04,56.16,56.04,56.1,42500.0,35.3205,35.3961,35.3205,35.3583,42500.0
2006-05-31 11:50:00,56.1,56.11,55.93,55.95,40200.0,35.3583,35.3646,35.2512,35.2638,40200.0
2006-05-31 11:55:00,55.96,55.96,55.75,55.83,45300.0,35.2701,35.2701,35.1377,35.1881,45300.0
2006-05-31 12:00:00,55.83,56.05,55.8,55.99,48900.0,35.1881,35.3268,35.1692,35.289,48900.0
2006-05-31 12:05:00,55.95,56.17,55.95,56.04,42800.0,35.2638,35.4024,35.2638,35.3205,42800.0
2006-05-31 12:10:00,56.04,56.16,56.03,56.12,21000.0,35.3205,35.3961,35.3142,35.3709,21000.0
2006-05-31 12:15:00,56.1,56.19,56.07,56.07,25100.0,35.3583,35.415,35.3394,35.3394,25100.0
2006-05-31 12:20:00,56.07,56.15,56.07,56.15,17300.0,35.3394,35.3898,35.3394,35.3898,17300.0
2006-05-31 12:25:00,56.17,56.17,56.12,56.14,11100.0,35.4024,35.4024,35.3709,35.3835,11100.0
2006-05-31 12:30:00,56.13,56.19,56.12,56.19,9000.0,35.3772,35.415,35.3709,35.415,9000.0
2006-05-31 12:35:00,56.19,56.25,56.19,56.23,16200.0,35.415,35.4528,35.415,35.4402,16200.0
2006-05-31 12:40:00,56.2,56.23,56.15,56.18,16900.0,35.4213,35.4402,35.3898,35.4087,16900.0
2006-05-31 12:45:00,56.19,56.33,56.18,56.29,44500.0,35.415,35.5033,35.4087,35.4781,44500.0
2006-05-31 12:50:00,56.29,56.32,56.21,56.26,19500.0,35.4781,35.497,35.4276,35.4591,19500.0
2006-05-31 12:55:00,56.26,56.27,56.19,56.25,17800.0,35.4591,35.4654,35.415,35.4528,17800.0
2006-05-31 13:00:00,56.24,56.24,56.13,56.21,31500.0,35.4465,35.4465,35.3772,35.4276,31500.0
2006-05-31 13:05:00,56.21,56.22,56.13,56.16,37300.0,35.4276,35.4339,35.3772,35.3961,37300.0
2006-05-31 13:10:00,56.16,56.26,56.15,56.23,18900.0,35.3961,35.4591,35.3898,35.4402,18900.0
2006-05-31 13:15:00,56.22,56.36,56.18,56.34,50900.0,35.4339,35.5222,35.4087,35.5096,50900.0
2006-05-31 13:20:00,56.34,56.4,56.32,56.32,20300.0,35.5096,35.5474,35.497,35.497,20300.0
2006-05-31 13:25:00,56.34,56.43,56.3,56.38,14200.0,35.5096,35.5663,35.4844,35.5348,14200.0
2006-05-31 13:30:00,56.38,56.38,56.28,56.35,27000.0,35.5348,35.5348,35.4718,35.5159,27000.0
2006-05-31 13:35:00,56.35,56.59,56.35,56.56,32900.0,35.5159,35.6671,35.5159,35.6482,32900.0
2006-05-31 13:40:00,56.55,56.8,56.55,56.74,54800.0,35.6419,35.7995,35.6419,35.7617,54800.0
2006-05-31 13:45:00,56.74,56.78,56.64,56.69,49000.0,35.7617,35.7869,35.6987,35.7302,49000.0
2006-05-31 13:50:00,56.68,56.8,56.68,56.76,27400.0,35.7239,35.7995,35.7239,35.7743,27400.0
2006-05-31 13:55:00,56.75,56.81,56.55,56.63,44300.0,35.768,35.8058,35.6419,35.6923,44300.0
2006-05-31 14:00:00,56.55,56.67,56.3,56.48,55100.0,35.6419,35.7176,35.4844,35.5978,55100.0
2006-05-31 14:05:00,56.47,56.83,56.47,56.83,51100.0,35.5915,35.8184,35.5915,35.8184,51100.0
2006-05-31 14:10:00,56.83,57.04,56.7,56.72,63100.0,35.8184,35.9508,35.7365,35.7491,63100.0
2006-05-31 14:15:00,56.7,56.84,56.54,56.78,76300.0,35.7365,35.8247,35.6356,35.7869,76300.0
2006-05-31 14:20:00,56.78,56.99,56.66,56.9,70500.0,35.7869,35.9192,35.7113,35.8625,70500.0
2006-05-31 14:25:00,56.91,57.07,56.88,56.95,57200.0,35.8688,35.9697,35.8499,35.894,57200.0
2006-05-31 14:30:00,56.95,57.13,56.91,56.98,44200.0,35.894,36.0075,35.8688,35.9129,44200.0
2006-05-31 14:35:00,56.98,57.12,56.92,56.95,43600.0,35.9129,36.0012,35.8751,35.894,43600.0
2006-05-31 14:40:00,56.92,57.01,56.77,56.81,31300.0,35.8751,35.9319,35.7806,35.8058,31300.0
2006-05-31 14:45:00,56.83,56.9,56.75,56.76,31600.0,35.8184,35.8625,35.768,35.7743,31600.0
2006-05-31 14:50:00,56.79,56.89,56.63,56.68,55200.0,35.7932,35.8562,35.6923,35.7239,55200.0
2006-05-31 14:55:00,56.7,56.79,56.64,56.72,29100.0,35.7365,35.7932,35.6987,35.7491,29100.0
2006-05-31 15:00:00,56.72,56.84,56.65,56.79,42100.0,35.7491,35.8247,35.705,35.7932,42100.0
2006-05-31 15:05:00,56.79,56.79,56.57,56.67,63800.0,35.7932,35.7932,35.6545,35.7176,63800.0
2006-05-31 15:10:00,56.68,56.85,56.66,56.72,46400.0,35.7239,35.831,35.7113,35.7491,46400.0
2006-05-31 15:15:00,56.69,56.83,56.65,56.82,28100.0,35.7302,35.8184,35.705,35.8121,28100.0
2006-05-31 15:20:00,56.82,57.0,56.81,57.0,42000.0,35.8121,35.9255,35.8058,35.9255,42000.0
2006-05-31 15:25:00,56.99,57.12,56.93,57.01,44900.0,35.9192,36.0012,35.8814,35.9319,44900.0
2006-05-31 15:30:00,57.0,57.13,56.93,57.08,64100.0,35.9255,36.0075,35.8814,35.976,64100.0
2006-05-31 15:35:00,57.07,57.13,56.98,56.99,52500.0,35.9697,36.0075,35.9129,35.9192,52500.0
2006-05-31 15:40:00,56.99,57.37,56.98,57.27,83000.0,35.9192,36.1587,35.9129,36.0957,83000.0
2006-05-31 15:45:00,57.31,57.31,57.12,57.22,62400.0,36.1209,36.1209,36.0012,36.0642,62400.0
2006-05-31 15:50:00,57.21,57.38,57.05,57.07,121800.0,36.0579,36.1651,35.9571,35.9697,121800.0
2006-05-31 15:55:00,57.2,57.41,57.18,57.38,134300.0,36.0516,36.184,36.039,36.1651,134300.0
2006-06-01 09:30:00,56.75,56.76,56.41,56.47,65800.0,35.768,35.7743,35.5537,35.5915,65800.0
2006-06-01 09:35:00,56.47,56.73,56.35,56.73,46300.0,35.5915,35.7554,35.5159,35.7554,46300.0
2006-06-01 09:40:00,56.73,56.75,56.44,56.56,52700.0,35.7554,35.768,35.5726,35.6482,52700.0
2006-06-01 09:45:00,56.59,56.71,56.43,56.71,46600.0,35.6671,35.7428,35.5663,35.7428,46600.0
2006-06-01 09:50:00,56.71,56.71,56.51,56.57,35500.0,35.7428,35.7428,35.6167,35.6545,35500.0
2006-06-01 09:55:00,56.6,56.68,56.49,56.61,28200.0,35.6734,35.7239,35.6041,35.6797,28200.0
2006-06-01 10:00:00,56.61,56.66,56.4,56.66,66900.0,35.6797,35.7113,35.5474,35.7113,66900.0
2006-06-01 10:05:00,56.67,57.08,56.58,56.99,62900.0,35.7176,35.976,35.6608,35.9192,62900.0
2006-06-01 10:10:00,57.0,57.15,56.82,56.96,80200.0,35.9255,36.0201,35.8121,35.9003,80200.0
2006-06-01 10:15:00,56.96,57.02,56.8,56.91,43200.0,35.9003,35.9382,35.7995,35.8688,43200.0
2006-06-01 10:20:00,56.93,56.98,56.68,56.73,35100.0,35.8814,35.9129,35.7239,35.7554,35100.0
2006-06-01 10:25:00,56.71,56.83,56.56,56.76,31000.0,35.7428,35.8184,35.6482,35.7743,31000.0
2006-06-01 10:30:00,56.76,57.32,56.65,57.01,92900.0,35.7743,36.1272,35.705,35.9319,92900.0
2006-06-01 10:35:00,57.02,57.85,57.02,57.82,83500.0,35.9382,36.4613,35.9382,36.4424,83500.0
2006-06-01 10:40:00,57.84,57.9,57.29,57.65,89400.0,36.455,36.4928,36.1083,36.3352,89400.0
2006-06-01 10:45:00,57.65,57.88,57.3,57.62,69500.0,36.3352,36.4802,36.1146,36.3163,69500.0
2006-06-01 10:50:00,57.61,57.82,57.53,57.8,32600.0,36.31,36.4424,36.2596,36.4298,32600.0
2006-06-01 10:55:00,57.82,58.45,57.8,58.14,91900.0,36.4424,36.8394,36.4298,36.6441,91900.0
2006-06-01 11:00:00,58.11,58.11,57.74,57.85,48700.0,36.6252,36.6252,36.392,36.4613,48700.0
2006-06-01 11:05:00,57.86,57.9,57.55,57.75,76700.0,36.4676,36.4928,36.2722,36.3983,76700.0
2006-06-01 11:10:00,57.7,57.83,57.66,57.82,43500.0,36.3667,36.4487,36.3415,36.4424,43500.0
2006-06-01 11:15:00,57.78,58.14,57.78,58.14,62300.0,36.4172,36.6441,36.4172,36.6441,62300.0
2006-06-01 11:20:00,58.12,58.22,57.96,57.96,49200.0,36.6315,36.6945,36.5306,36.5306,49200.0
2006-06-01 11:25:00,57.97,57.99,57.74,57.74,29600.0,36.5369,36.5495,36.392,36.392,29600.0
2006-06-01 11:30:00,57.75,57.81,57.65,57.65,69500.0,36.3983,36.4361,36.3352,36.3352,69500.0
2006-06-01 11:35:00,57.66,57.66,57.42,57.46,41500.0,36.3415,36.3415,36.1903,36.2155,41500.0
2006-06-01 11:40:00,57.45,57.46,57.19,57.31,57800.0,36.2092,36.2155,36.0453,36.1209,57800.0
2006-06-01 11:45:00,57.27,57.54,57.23,57.54,65500.0,36.0957,36.2659,36.0705,36.2659,65500.0
2006-06-01 11:50:00,57.55,57.69,57.43,57.51,47100.0,36.2722,36.3604,36.1966,36.247,47100.0
2006-06-01 11:55:00,57.49,57.54,57.36,57.39,39300.0,36.2344,36.2659,36.1524,36.1714,39300.0
2006-06-01 12:00:00,57.39,57.39,57.28,57.33,15500.0,36.1714,36.1714,36.102,36.1335,15500.0
2006-06-01 12:05:00,57.38,57.43,57.33,57.39,35500.0,36.1651,36.1966,36.1335,36.1714,35500.0
2006-06-01 12:10:00,57.39,57.39,57.24,57.27,24900.0,36.1714,36.1714,36.0768,36.0957,24900.0
2006-06-01 12:15:00,57.28,57.36,57.26,57.32,48700.0,36.102,36.1524,36.0894,36.1272,48700.0
2006-06-01 12:20:00,57.33,57.45,57.3,57.36,81500.0,36.1335,36.2092,36.1146,36.1524,81500.0
2006-06-01 12:25:00,57.33,57.45,57.22,57.43,29000.0,36.1335,36.2092,36.0642,36.1966,29000.0
2006-06-01 12:30:00,57.42,57.48,57.36,57.39,33800.0,36.1903,36.2281,36.1524,36.1714,33800.0
2006-06-01 12:35:00,57.37,57.45,57.21,57.33,37600.0,36.1587,36.2092,36.0579,36.1335,37600.0
2006-06-01 12:40:00,57.34,57.37,57.23,57.28,46000.0,36.1398,36.1587,36.0705,36.102,46000.0
2006-06-01 12:45:00,57.25,57.54,57.25,57.42,25200.0,36.0831,36.2659,36.0831,36.1903,25200.0
2006-06-01 12:50:00,57.41,57.5,57.36,57.38,25400.0,36.184,36.2407,36.1524,36.1651,25400.0
2006-06-01 12:55:00,57.36,57.48,57.33,57.37,24200.0,36.1524,36.2281,36.1335,36.1587,24200.0
2006-06-01 13:00:00,57.41,57.45,57.32,57.34,21900.0,36.184,36.2092,36.1272,36.1398,21900.0
2006-06-01 13:05:00,57.34,57.39,57.27,57.33,57300.0,36.1398,36.1714,36.0957,36.1335,57300.0
2006-06-01 13:10:00,57.32,57.36,57.28,57.32,21200.0,36.1272,36.1524,36.102,36.1272,21200.0
2006-06-01 13:15:00,57.34,57.45,57.32,57.37,22800.0,36.1398,36.2092,36.1272,36.1587,22800.0
2006-06-01 13:20:00,57.35,57.4,57.23,57.26,48800.0,36.1461,36.1777,36.0705,36.0894,48800.0
2006-06-01 13:25:00,57.26,57.36,57.22,57.36,32000.0,36.0894,36.1524,36.0642,36.1524,32000.0
2006-06-01 13:30:00,57.36,57.41,57.35,57.39,18100.0,36.1524,36.184,36.1461,36.1714,18100.0
2006-06-01 13:35:00,57.4,57.47,57.34,57.46,22800.0,36.1777,36.2218,36.1398,36.2155,22800.0
2006-06-01 13:40:00,57.46,57.57,57.45,57.49,29400.0,36.2155,36.2848,36.2092,36.2344,29400.0
2006-06-01 13:45:00,57.46,57.52,57.3,57.33,26400.0,36.2155,36.2533,36.1146,36.1335,26400.0
2006-06-01 13:50:00,57.33,57.33,57.16,57.17,18200.0,36.1335,36.1335,36.0264,36.0327,18200.0
2006-06-01 13:55:00,57.17,57.17,56.98,56.99,52700.0,36.0327,36.0327,35.9129,35.9192,52700.0
2006-06-01 14:00:00,56.98,56.99,56.86,56.91,80800.0,35.9129,35.9192,35.8373,35.8688,80800.0
2006-06-01 14:05:00,56.91,56.91,56.59,56.65,92500.0,35.8688,35.8688,35.6671,35.705,92500.0
2006-06-01 14:10:00,56.66,56.72,56.57,56.72,50400.0,35.7113,35.7491,35.6545,35.7491,50400.0
2006-06-01 14:15:00,56.73,56.75,56.59,56.72,50100.0,35.7554,35.768,35.6671,35.7491,50100.0
2006-06-01 14:20:00,56.73,56.91,56.69,56.82,45500.0,35.7554,35.8688,35.7302,35.8121,45500.0
2006-06-01 14:25:00,56.82,56.96,56.74,56.92,36300.0,35.8121,35.9003,35.7617,35.8751,36300.0
2006-06-01 14:30:00,56.94,56.94,56.73,56.86,30900.0,35.8877,35.8877,35.7554,35.8373,30900.0
2006-06-01 14:35:00,56.84,56.95,56.82,56.92,27400.0,35.8247,35.894,35.8121,35.8751,27400.0
2006-06-01 14:40:00,56.9,56.98,56.78,56.98,25500.0,35.8625,35.9129,35.7869,35.9129,25500.0
2006-06-01 14:45:00,56.98,57.05,56.96,57.05,17000.0,35.9129,35.9571,35.9003,35.9571,17000.0
2006-06-01 14:50:00,57.05,57.18,56.98,56.98,27800.0,35.9571,36.039,35.9129,35.9129,27800.0
2006-06-01 14:55:00,56.98,57.12,56.94,57.08,17800.0,35.9129,36.0012,35.8877,35.976,17800.0
2006-06-01 15:00:00,57.08,57.11,57.02,57.05,23500.0,35.976,35.9949,35.9382,35.9571,23500.0
2006-06-01 15:05:00,57.04,57.04,56.78,56.82,23300.0,35.9508,35.9508,35.7869,35.8121,23300.0
2006-06-01 15:10:00,56.81,56.94,56.79,56.87,34500.0,35.8058,35.8877,35.7932,35.8436,34500.0
2006-06-01 15:15:00,56.86,56.96,56.79,56.96,36200.0,35.8373,35.9003,35.7932,35.9003,36200.0
2006-06-01 15:20:00,56.99,57.2,56.96,57.2,43700.0,35.9192,36.0516,35.9003,36.0516,43700.0
2006-06-01 15:25:00,57.2,57.21,57.04,57.12,37200.0,36.0516,36.0579,35.9508,36.0012,37200.0
2006-06-01 15:30:00,57.12,57.15,57.07,57.07,27100.0,36.0012,36.0201,35.9697,35.9697,27100.0
2006-06-01 15:35:00,57.07,57.13,57.04,57.08,33000.0,35.9697,36.0075,35.9508,35.976,33000.0
2006-06-01 15:40:00,57.1,57.31,57.09,57.22,63700.0,35.9886,36.1209,35.9823,36.0642,63700.0
2006-06-01 15:45:00,57.21,57.3,57.2,57.3,38900.0,36.0579,36.1146,36.0516,36.1146,38900.0
2006-06-01 15:50:00,57.32,57.36,57.21,57.29,80300.0,36.1272,36.1524,36.0579,36.1083,80300.0
2006-06-01 15:55:00,57.29,57.36,57.25,57.34,96400.0,36.1083,36.1524,36.0831,36.1398,96400.0
2006-06-02 09:30:00,57.65,57.96,57.5,57.5,120200.0,36.3352,36.5306,36.2407,36.2407,120200.0
2006-06-02 09:35:00,57.6,57.68,57.24,57.3,93900.0,36.3037,36.3541,36.0768,36.1146,93900.0
2006-06-02 09:40:00,57.3,57.42,56.88,56.89,96000.0,36.1146,36.1903,35.8499,35.8562,96000.0
2006-06-02 09:45:00,56.88,57.18,56.84,56.95,85000.0,35.8499,36.039,35.8247,35.894,85000.0
2006-06-02 09:50:00,56.95,57.19,56.9,56.93,130700.0,35.894,36.0453,35.8625,35.8814,130700.0
2006-06-02 09:55:00,56.91,57.14,56.79,57.09,108500.0,35.8688,36.0138,35.7932,35.9823,108500.0
2006-06-02 10:00:00,57.07,57.4,57.07,57.31,101700.0,35.9697,36.1777,35.9697,36.1209,101700.0
2006-06-02 10:05:00,57.32,57.59,57.12,57.52,109000.0,36.1272,36.2974,36.0012,36.2533,109000.0
2006-06-02 10:10:00,57.52,57.6,57.3,57.42,71500.0,36.2533,36.3037,36.1146,36.1903,71500.0
2006-06-02 10:15:00,57.39,57.57,57.34,57.45,54000.0,36.1714,36.2848,36.1398,36.2092,54000.0
2006-06-02 10:20:00,57.45,57.64,57.43,57.58,94600.0,36.2092,36.3289,36.1966,36.2911,94600.0
2006-06-02 10:25:00,57.56,57.64,57.53,57.57,73800.0,36.2785,36.3289,36.2596,36.2848,73800.0
2006-06-02 10:30:00,57.58,57.76,57.58,57.66,70900.0,36.2911,36.4046,36.2911,36.3415,70900.0
2006-06-02 10:35:00,57.66,57.67,57.49,57.51,34300.0,36.3415,36.3478,36.2344,36.247,34300.0
2006-06-02 10:40:00,57.51,57.65,57.44,57.6,35300.0,36.247,36.3352,36.2029,36.3037,35300.0
2006-06-02 10:45:00,57.64,57.73,57.57,57.64,52200.0,36.3289,36.3856,36.2848,36.3289,52200.0
2006-06-02 10:50:00,57.58,57.77,57.55,57.77,77900.0,36.2911,36.4109,36.2722,36.4109,77900.0
2006-06-02 10:55:00,57.77,57.9,57.67,57.69,123000.0,36.4109,36.4928,36.3478,36.3604,123000.0
2006-06-02 11:00:00,57.69,57.77,57.57,57.57,40100.0,36.3604,36.4109,36.2848,36.2848,40100.0
2006-06-02 11:05:00,57.57,57.57,57.27,57.55,48400.0,36.2848,36.2848,36.0957,36.2722,48400.0
2006-06-02 11:10:00,57.55,57.64,57.43,57.43,60200.0,36.2722,36.3289,36.1966,36.1966,60200.0
2006-06-02 11:15:00,57.43,57.6,57.41,57.51,39600.0,36.1966,36.3037,36.184,36.247,39600.0
2006-06-02 11:20:00,57.47,57.48,57.26,57.31,28500.0,36.2218,36.2281,36.0894,36.1209,28500.0
2006-06-02 11:25:00,57.35,57.38,57.2,57.22,47200.0,36.1461,36.1651,36.0516,36.0642,47200.0
2006-06-02 11:30:00,57.24,57.25,57.15,57.17,27400.0,36.0768,36.0831,36.0201,36.0327,27400.0
2006-06-02 11:35:00,57.16,57.2,57.06,57.17,34800.0,36.0264,36.0516,35.9634,36.0327,34800.0
2006-06-02 11:40:00,57.17,57.17,56.92,56.96,27200.0,36.0327,36.0327,35.8751,35.9003,27200.0
2006-06-02 11:45:00,56.99,57.15,56.92,57.15,37900.0,35.9192,36.0201,35.8751,36.0201,37900.0
2006-06-02 11:50:00,57.15,57.27,57.0,57.23,61600.0,36.0201,36.0957,35.9255,36.0705,61600.0
2006-06-02 11:55:00,57.23,57.25,57.15,57.21,22600.0,36.0705,36.0831,36.0201,36.0579,22600.0
2006-06-02 12:00:00,57.2,57.4,57.06,57.4,27500.0,36.0516,36.1777,35.9634,36.1777,27500.0
2006-06-02 12:05:00,57.4,57.49,57.35,57.41,20500.0,36.1777,36.2344,36.1461,36.184,20500.0
2006-06-02 12:10:00,57.42,57.49,57.36,57.37,29300.0,36.1903,36.2344,36.1524,36.1587,29300.0
2006-06-02 12:15:00,57.37,57.44,57.37,57.37,65700.0,36.1587,36.2029,36.1587,36.1587,65700.0
2006-06-02 12:20:00,57.35,57.48,57.35,57.43,28400.0,36.1461,36.2281,36.1461,36.1966,28400.0
2006-06-02 12:25:00,57.47,57.49,57.4,57.4,9400.0,36.2218,36.2344,36.1777,36.1777,9400.0
2006-06-02 12:30:00,57.38,57.44,57.35,57.43,20300.0,36.1651,36.2029,36.1461,36.1966,20300.0
2006-06-02 12:35:00,57.44,57.45,57.4,57.4,10900.0,36.2029,36.2092,36.1777,36.1777,10900.0
2006-06-02 12:40:00,57.41,57.55,57.36,57.49,42100.0,36.184,36.2722,36.1524,36.2344,42100.0
2006-06-02 12:45:00,57.5,57.55,57.45,57.54,25800.0,36.2407,36.2722,36.2092,36.2659,25800.0
2006-06-02 12:50:00,57.54,57.54,57.49,57.52,11200.0,36.2659,36.2659,36.2344,36.2533,11200.0
2006-06-02 12:55:00,57.52,57.55,57.48,57.55,24400.0,36.2533,36.2722,36.2281,36.2722,24400.0
2006-06-02 13:00:00,57.53,57.58,57.52,57.58,12100.0,36.2596,36.2911,36.2533,36.2911,12100.0
2006-06-02 13:05:00,57.6,57.63,57.57,57.62,115300.0,36.3037,36.3226,36.2848,36.3163,115300.0
2006-06-02 13:10:00,57.64,57.69,57.58,57.69,97300.0,36.3289,36.3604,36.2911,36.3604,97300.0
2006-06-02 13:15:00,57.69,57.82,57.68,57.77,19200.0,36.3604,36.4424,36.3541,36.4109,19200.0
2006-06-02 13:20:00,57.77,57.8,57.71,57.74,18900.0,36.4109,36.4298,36.373,36.392,18900.0
2006-06-02 13:25:00,57.74,57.91,57.74,57.89,20400.0,36.392,36.4991,36.392,36.4865,20400.0
2006-06-02 13:30:00,57.86,57.88,57.7,57.73,38500.0,36.4676,36.4802,36.3667,36.3856,38500.0
2006-06-02 13:35:00,57.74,57.8,57.65,57.67,21100.0,36.392,36.4298,36.3352,36.3478,21100.0
2006-06-02 13:40:00,57.7,57.78,57.7,57.76,15300.0,36.3667,36.4172,36.3667,36.4046,15300.0
2006-06-02 13:45:00,57.74,57.8,57.6,57.8,20800.0,36.392,36.4298,36.3037,36.4298,20800.0
2006-06-02 13:50:00,57.8,57.83,57.67,57.75,24100.0,36.4298,36.4487,36.3478,36.3983,24100.0
2006-06-02 13:55:00,57.76,57.8,57.68,57.8,14100.0,36.4046,36.4298,36.3541,36.4298,14100.0
2006-06-02 14:00:00,57.82,57.82,57.72,57.74,13800.0,36.4424,36.4424,36.3793,36.392,13800.0
2006-06-02 14:05:00,57.74,57.93,57.74,57.91,14700.0,36.392,36.5117,36.392,36.4991,14700.0
2006-06-02 14:10:00,57.91,57.92,57.65,57.8,72000.0,36.4991,36.5054,36.3352,36.4298,72000.0
2006-06-02 14:15:00,57.8,57.9,57.76,57.9,18500.0,36.4298,36.4928,36.4046,36.4928,18500.0
2006-06-02 14:20:00,57.9,57.92,57.83,57.83,23800.0,36.4928,36.5054,36.4487,36.4487,23800.0
2006-06-02 14:25:00,57.82,58.0,57.71,57.94,36100.0,36.4424,36.5558,36.373,36.518,36100.0
2006-06-02 14:30:00,57.94,58.1,57.91,58.1,51300.0,36.518,36.6188,36.4991,36.6188,51300.0
2006-06-02 14:35:00,58.09,58.09,57.98,58.01,35500.0,36.6125,36.6125,36.5432,36.5621,35500.0
2006-06-02 14:40:00,58.03,58.03,57.91,57.92,28600.0,36.5747,36.5747,36.4991,36.5054,28600.0
2006-06-02 14:45:00,57.92,58.04,57.92,58.01,19900.0,36.5054,36.581,36.5054,36.5621,19900.0
2006-06-02 14:50:00,57.99,58.02,57.92,57.93,24500.0,36.5495,36.5684,36.5054,36.5117,24500.0
2006-06-02 14:55:00,57.92,58.0,57.85,58.0,19300.0,36.5054,36.5558,36.4613,36.5558,19300.0
2006-06-02 15:00:00,58.0,58.04,57.89,57.89,36100.0,36.5558,36.581,36.4865,36.4865,36100.0
2006-06-02 15:05:00,57.89,57.95,57.85,57.9,29900.0,36.4865,36.5243,36.4613,36.4928,29900.0
2006-06-02 15:10:00,57.91,57.96,57.86,57.96,10500.0,36.4991,36.5306,36.4676,36.5306,10500.0
2006-06-02 15:15:00,57.95,58.03,57.93,58.01,24400.0,36.5243,36.5747,36.5117,36.5621,24400.0
2006-06-02 15:20:00,58.01,58.05,57.99,58.0,17700.0,36.5621,36.5873,36.5495,36.5558,17700.0
2006-06-02 15:25:00,57.99,58.09,57.95,58.08,31000.0,36.5495,36.6125,36.5243,36.6062,31000.0
2006-06-02 15:30:00,58.09,58.21,58.09,58.18,45600.0,36.6125,36.6882,36.6125,36.6693,45600.0
2006-06-02 15:35:00,58.18,58.23,58.04,58.12,47200.0,36.6693,36.7008,36.581,36.6315,47200.0
2006-06-02 15:40:00,58.14,58.17,58.0,58.04,40700.0,36.6441,36.663,36.5558,36.581,40700.0
2006-06-02 15:45:00,58.04,58.12,58.03,58.05,43000.0,36.581,36.6315,36.5747,36.5873,43000.0
2006-06-02 15:50:00,58.05,58.07,57.98,58.06,68700.0,36.5873,36.5999,36.5432,36.5936,68700.0
2006-06-02 15:55:00,58.07,58.15,58.07,58.12,85100.0,36.5999,36.6504,36.5999,36.6315,85100.0
2006-06-05 09:30:00,58.8,58.84,58.4,58.72,87600.0,37.06,37.0853,36.8079,37.0096,87600.0
2006-06-05 09:35:00,58.75,58.79,58.49,58.67,75000.0,37.0285,37.0537,36.8647,36.9781,75000.0
2006-06-05 09:40:00,58.74,58.88,58.7,58.83,73800.0,37.0222,37.1105,36.997,37.0789,73800.0
2006-06-05 09:45:00,58.79,58.79,58.57,58.74,78600.0,37.0537,37.0537,36.9151,37.0222,78600.0
2006-06-05 09:50:00,58.68,58.89,58.5,58.72,158600.0,36.9844,37.1168,36.871,37.0096,158600.0
2006-06-05 09:55:00,58.69,59.02,58.66,58.77,160200.0,36.9907,37.1987,36.9718,37.0411,160200.0
2006-06-05 10:00:00,58.76,58.8,58.5,58.5,78200.0,37.0348,37.06,36.871,36.871,78200.0
2006-06-05 10:05:00,58.49,58.87,58.48,58.57,46400.0,36.8647,37.1042,36.8584,36.9151,46400.0
2006-06-05 10:10:00,58.57,58.65,58.02,58.02,67100.0,36.9151,36.9655,36.5684,36.5684,67100.0
2006-06-05 10:15:00,58.01,58.18,57.91,58.12,93300.0,36.5621,36.6693,36.4991,36.6315,93300.0
2006-06-05 10:20:00,58.12,58.2,57.88,58.14,62000.0,36.6315,36.6819,36.4802,36.6441,62000.0
2006-06-05 10:25:00,58.14,58.36,58.12,58.18,68900.0,36.6441,36.7827,36.6315,36.6693,68900.0
2006-06-05 10:30:00,58.16,58.42,58.16,58.28,27500.0,36.6567,36.8205,36.6567,36.7323,27500.0
2006-06-05 10:35:00,58.3,58.5,58.3,58.37,31200.0,36.7449,36.871,36.7449,36.789,31200.0
2006-06-05 10:40:00,58.4,58.4,58.23,58.4,27400.0,36.8079,36.8079,36.7008,36.8079,27400.0
2006-06-05 10:45:00,58.4,58.43,58.21,58.39,31300.0,36.8079,36.8268,36.6882,36.8016,31300.0
2006-06-05 10:50:00,58.4,58.5,58.35,58.38,43700.0,36.8079,36.871,36.7764,36.7953,43700.0
2006-06-05 10:55:00,58.34,58.43,58.17,58.23,23300.0,36.7701,36.8268,36.663,36.7008,23300.0
2006-06-05 11:00:00,58.2,58.28,58.08,58.14,22800.0,36.6819,36.7323,36.6062,36.6441,22800.0
2006-06-05 11:05:00,58.03,58.31,58.03,58.23,37000.0,36.5747,36.7512,36.5747,36.7008,37000.0
2006-06-05 11:10:00,58.21,58.28,58.14,58.25,22600.0,36.6882,36.7323,36.6441,36.7134,22600.0
2006-06-05 11:15:00,58.25,58.25,58.05,58.05,18900.0,36.7134,36.7134,36.5873,36.5873,18900.0
2006-06-05 11:20:00,58.05,58.05,57.9,57.9,30800.0,36.5873,36.5873,36.4928,36.4928,30800.0
2006-06-05 11:25:00,57.9,57.9,57.66,57.7,52200.0,36.4928,36.4928,36.3415,36.3667,52200.0
2006-06-05 11:30:00,57.69,57.81,57.59,57.72,38000.0,36.3604,36.4361,36.2974,36.3793,38000.0
2006-06-05 11:35:00,57.72,57.85,57.68,57.71,43600.0,36.3793,36.4613,36.3541,36.373,43600.0
2006-06-05 11:40:00,57.71,57.93,57.69,57.93,31800.0,36.373,36.5117,36.3604,36.5117,31800.0
2006-06-05 11:45:00,57.88,57.92,57.83,57.89,13700.0,36.4802,36.5054,36.4487,36.4865,13700.0
2006-06-05 11:50:00,57.84,57.91,57.72,57.75,20400.0,36.455,36.4991,36.3793,36.3983,20400.0
2006-06-05 11:55:00,57.77,57.77,57.68,57.72,13900.0,36.4109,36.4109,36.3541,36.3793,13900.0
2006-06-05 12:00:00,57.72,57.77,57.65,57.75,25400.0,36.3793,36.4109,36.3352,36.3983,25400.0
2006-06-05 12:05:00,57.74,57.89,57.71,57.84,33100.0,36.392,36.4865,36.373,36.455,33100.0
2006-06-05 12:10:00,57.8,57.8,57.5,57.52,42200.0,36.4298,36.4298,36.2407,36.2533,42200.0
2006-06-05 12:15:00,57.54,57.58,57.3,57.35,77600.0,36.2659,36.2911,36.1146,36.1461,77600.0
2006-06-05 12:20:00,57.35,57.4,57.14,57.23,53300.0,36.1461,36.1777,36.0138,36.0705,53300.0
2006-06-05 12:25:00,57.24,57.4,57.24,57.32,37000.0,36.0768,36.1777,36.0768,36.1272,37000.0
2006-06-05 12:30:00,57.32,57.38,57.22,57.23,46800.0,36.1272,36.1651,36.0642,36.0705,46800.0
2006-06-05 12:35:00,57.23,57.36,57.2,57.29,41000.0,36.0705,36.1524,36.0516,36.1083,41000.0
2006-06-05 12:40:00,57.29,57.32,57.15,57.32,34900.0,36.1083,36.1272,36.0201,36.1272,34900.0
2006-06-05 12:45:00,57.29,57.34,57.22,57.3,16500.0,36.1083,36.1398,36.0642,36.1146,16500.0
2006-06-05 12:50:00,57.29,57.45,57.29,57.44,25500.0,36.1083,36.2092,36.1083,36.2029,25500.0
2006-06-05 12:55:00,57.43,57.52,57.37,57.42,40400.0,36.1966,36.2533,36.1587,36.1903,40400.0
2006-06-05 13:00:00,57.44,57.51,57.34,57.5,32400.0,36.2029,36.247,36.1398,36.2407,32400.0
2006-06-05 13:05:00,57.51,57.72,57.51,57.61,23000.0,36.247,36.3793,36.247,36.31,23000.0
2006-06-05 13:10:00,57.64,57.7,57.56,57.62,17300.0,36.3289,36.3667,36.2785,36.3163,17300.0
2006-06-05 13:15:00,57.63,57.77,57.53,57.77,33500.0,36.3226,36.4109,36.2596,36.4109,33500.0
2006-06-05 13:20:00,57.76,57.8,57.47,57.49,28100.0,36.4046,36.4298,36.2218,36.2344,28100.0
2006-06-05 13:25:00,57.47,57.61,57.35,57.4,21500.0,36.2218,36.31,36.1461,36.1777,21500.0
2006-06-05 13:30:00,57.4,57.48,57.14,57.18,29200.0,36.1777,36.2281,36.0138,36.039,29200.0
2006-06-05 13:35:00,57.17,57.24,57.01,57.08,41700.0,36.0327,36.0768,35.9319,35.976,41700.0
2006-06-05 13:40:00,57.1,57.14,57.0,57.13,28600.0,35.9886,36.0138,35.9255,36.0075,28600.0
2006-06-05 13:45:00,57.13,57.13,56.98,57.0,18600.0,36.0075,36.0075,35.9129,35.9255,18600.0
2006-06-05 13:50:00,56.95,56.95,56.75,56.87,62300.0,35.894,35.894,35.768,35.8436,62300.0
2006-06-05 13:55:00,56.86,56.98,56.8,56.92,49200.0,35.8373,35.9129,35.7995,35.8751,49200.0
2006-06-05 14:00:00,56.93,57.04,56.81,56.83,51300.0,35.8814,35.9508,35.8058,35.8184,51300.0
2006-06-05 14:05:00,56.84,56.93,56.77,56.77,52400.0,35.8247,35.8814,35.7806,35.7806,52400.0
2006-06-05 14:10:00,56.78,56.86,56.61,56.61,36600.0,35.7869,35.8373,35.6797,35.6797,36600.0
2006-06-05 14:15:00,56.57,56.62,56.45,56.46,46200.0,35.6545,35.686,35.5789,35.5852,46200.0
2006-06-05 14:20:00,56.45,56.72,56.32,56.63,38300.0,35.5789,35.7491,35.497,35.6923,38300.0
2006-06-05 14:25:00,56.64,56.97,56.49,56.97,42400.0,35.6987,35.9066,35.6041,35.9066,42400.0
2006-06-05 14:30:00,56.97,56.97,56.57,56.6,45500.0,35.9066,35.9066,35.6545,35.6734,45500.0
2006-06-05 14:35:00,56.59,56.7,56.51,56.52,31600.0,35.6671,35.7365,35.6167,35.623,31600.0
2006-06-05 14:40:00,56.55,56.78,56.51,56.75,43400.0,35.6419,35.7869,35.6167,35.768,43400.0
2006-06-05 14:45:00,56.78,56.85,56.63,56.72,44700.0,35.7869,35.831,35.6923,35.7491,44700.0
2006-06-05 14:50:00,56.72,56.8,56.6,56.75,29000.0,35.7491,35.7995,35.6734,35.768,29000.0
2006-06-05 14:55:00,56.74,56.84,56.68,56.68,25500.0,35.7617,35.8247,35.7239,35.7239,25500.0
2006-06-05 15:00:00,56.7,56.7,56.49,56.5,42900.0,35.7365,35.7365,35.6041,35.6104,42900.0
2006-06-05 15:05:00,56.5,56.58,56.39,56.58,46800.0,35.6104,35.6608,35.5411,35.6608,46800.0
2006-06-05 15:10:00,56.58,56.58,56.3,56.46,41800.0,35.6608,35.6608,35.4844,35.5852,41800.0
2006-06-05 15:15:00,56.43,56.64,56.42,56.52,46500.0,35.5663,35.6987,35.56,35.623,46500.0
2006-06-05 15:20:00,56.55,56.76,56.32,56.63,48800.0,35.6419,35.7743,35.497,35.6923,48800.0
2006-06-05 15:25:00,56.62,56.66,56.39,56.43,37600.0,35.686,35.7113,35.5411,35.5663,37600.0
2006-06-05 15:30:00,56.44,56.61,56.43,56.53,51200.0,35.5726,35.6797,35.5663,35.6293,51200.0
2006-06-05 15:35:00,56.52,56.55,56.43,56.46,60000.0,35.623,35.6419,35.5663,35.5852,60000.0
2006-06-05 15:40:00,56.47,56.47,56.23,56.26,61600.0,35.5915,35.5915,35.4402,35.4591,61600.0
2006-06-05 15:45:00,56.24,56.35,56.12,56.15,61600.0,35.4465,35.5159,35.3709,35.3898,61600.0
2006-06-05 15:50:00,56.15,56.26,56.13,56.21,56400.0,35.3898,35.4591,35.3772,35.4276,56400.0
2006-06-05 15:55:00,56.19,56.23,56.08,56.17,108800.0,35.415,35.4402,35.3457,35.4024,108800.0
2006-06-06 09:30:00,56.0,56.47,55.88,56.2,97500.0,35.2953,35.5915,35.2196,35.4213,97500.0
2006-06-06 09:35:00,56.16,56.16,55.81,55.89,121600.0,35.3961,35.3961,35.1755,35.2259,121600.0
2006-06-06 09:40:00,55.95,56.57,55.89,56.46,77800.0,35.2638,35.6545,35.2259,35.5852,77800.0
2006-06-06 09:45:00,56.46,56.49,55.84,55.86,98600.0,35.5852,35.6041,35.1944,35.207,98600.0
2006-06-06 09:50:00,55.84,56.15,55.78,56.03,66800.0,35.1944,35.3898,35.1566,35.3142,66800.0
2006-06-06 09:55:00,56.03,56.03,55.6,55.81,72200.0,35.3142,35.3142,35.0432,35.1755,72200.0
2006-06-06 10:00:00,55.8,55.99,55.61,55.92,98300.0,35.1692,35.289,35.0495,35.2449,98300.0
2006-06-06 10:05:00,55.91,56.0,55.64,56.0,83900.0,35.2386,35.2953,35.0684,35.2953,83900.0
2006-06-06 10:10:00,55.98,56.08,55.8,55.92,47700.0,35.2827,35.3457,35.1692,35.2449,47700.0
2006-06-06 10:15:00,55.91,56.15,55.82,55.91,122200.0,35.2386,35.3898,35.1818,35.2386,122200.0
2006-06-06 10:20:00,55.93,56.54,55.93,56.53,83900.0,35.2512,35.6356,35.2512,35.6293,83900.0
2006-06-06 10:25:00,56.54,56.83,56.27,56.67,103000.0,35.6356,35.8184,35.4654,35.7176,103000.0
2006-06-06 10:30:00,56.66,57.04,56.62,57.0,65400.0,35.7113,35.9508,35.686,35.9255,65400.0
2006-06-06 10:35:00,56.99,56.99,56.58,56.71,64300.0,35.9192,35.9192,35.6608,35.7428,64300.0
2006-06-06 10:40:00,56.73,56.78,56.5,56.71,39700.0,35.7554,35.7869,35.6104,35.7428,39700.0
2006-06-06 10:45:00,56.67,56.67,56.35,56.39,48000.0,35.7176,35.7176,35.5159,35.5411,48000.0
2006-06-06 10:50:00,56.39,56.52,56.29,56.31,27100.0,35.5411,35.623,35.4781,35.4907,27100.0
2006-06-06 10:55:00,56.31,56.36,56.08,56.24,46900.0,35.4907,35.5222,35.3457,35.4465,46900.0
2006-06-06 11:00:00,56.25,56.35,56.04,56.04,44400.0,35.4528,35.5159,35.3205,35.3205,44400.0
2006-06-06 11:05:00,56.03,56.2,55.98,56.16,40700.0,35.3142,35.4213,35.2827,35.3961,40700.0
2006-06-06 11:10:00,56.16,56.16,55.9,56.09,30500.0,35.3961,35.3961,35.2322,35.352,30500.0
2006-06-06 11:15:00,56.09,56.25,56.07,56.24,42200.0,35.352,35.4528,35.3394,35.4465,42200.0
2006-06-06 11:20:00,56.24,56.36,56.13,56.19,35900.0,35.4465,35.5222,35.3772,35.415,35900.0
2006-06-06 11:25:00,56.17,56.2,56.01,56.17,24100.0,35.4024,35.4213,35.3016,35.4024,24100.0
2006-06-06 11:30:00,56.2,56.35,56.16,56.23,26000.0,35.4213,35.5159,35.3961,35.4402,26000.0
2006-06-06 11:35:00,56.24,56.25,55.81,55.84,47000.0,35.4465,35.4528,35.1755,35.1944,47000.0
2006-06-06 11:40:00,55.88,55.97,55.8,55.9,44900.0,35.2196,35.2764,35.1692,35.2322,44900.0
2006-06-06 11:45:00,55.9,55.99,55.7,55.75,41900.0,35.2322,35.289,35.1062,35.1377,41900.0
2006-06-06 11:50:00,55.76,55.88,55.71,55.83,29600.0,35.144,35.2196,35.1125,35.1881,29600.0
2006-06-06 11:55:00,55.81,55.94,55.69,55.88,33500.0,35.1755,35.2575,35.0999,35.2196,33500.0
2006-06-06 12:00:00,55.88,55.95,55.82,55.95,29600.0,35.2196,35.2638,35.1818,35.2638,29600.0
2006-06-06 12:05:00,55.95,56.1,55.9,56.05,26100.0,35.2638,35.3583,35.2322,35.3268,26100.0
2006-06-06 12:10:00,56.06,56.4,56.01,56.29,34800.0,35.3331,35.5474,35.3016,35.4781,34800.0
2006-06-06 12:15:00,56.29,56.43,56.24,56.35,34000.0,35.4781,35.5663,35.4465,35.5159,34000.0
2006-06-06 12:20:00,56.35,56.36,56.15,56.29,40500.0,35.5159,35.5222,35.3898,35.4781,40500.0
2006-06-06 12:25:00,56.26,56.33,56.19,56.23,26200.0,35.4591,35.5033,35.415,35.4402,26200.0
2006-06-06 12:30:00,56.24,56.47,56.23,56.47,34800.0,35.4465,35.5915,35.4402,35.5915,34800.0
2006-06-06 12:35:00,56.47,56.62,56.36,56.59,40300.0,35.5915,35.686,35.5222,35.6671,40300.0
2006-06-06 12:40:00,56.6,57.14,56.6,57.12,68300.0,35.6734,36.0138,35.6734,36.0012,68300.0
2006-06-06 12:45:00,57.13,57.15,56.59,56.64,43700.0,36.0075,36.0201,35.6671,35.6987,43700.0
2006-06-06 12:50:00,56.63,56.96,56.57,56.95,52900.0,35.6923,35.9003,35.6545,35.894,52900.0
2006-06-06 12:55:00,56.96,57.19,56.9,57.1,87600.0,35.9003,36.0453,35.8625,35.9886,87600.0
2006-06-06 13:00:00,57.09,57.09,56.71,56.76,25100.0,35.9823,35.9823,35.7428,35.7743,25100.0
2006-06-06 13:05:00,56.76,57.05,56.74,56.93,31500.0,35.7743,35.9571,35.7617,35.8814,31500.0
2006-06-06 13:10:00,56.96,56.97,56.77,56.83,23700.0,35.9003,35.9066,35.7806,35.8184,23700.0
2006-06-06 13:15:00,56.83,56.83,56.71,56.78,25200.0,35.8184,35.8184,35.7428,35.7869,25200.0
2006-06-06 13:20:00,56.8,56.93,56.75,56.88,43200.0,35.7995,35.8814,35.768,35.8499,43200.0
2006-06-06 13:25:00,56.86,57.02,56.84,56.95,30200.0,35.8373,35.9382,35.8247,35.894,30200.0
2006-06-06 13:30:00,56.96,57.2,56.93,57.15,38100.0,35.9003,36.0516,35.8814,36.0201,38100.0
2006-06-06 13:35:00,57.16,57.35,57.15,57.28,60400.0,36.0264,36.1461,36.0201,36.102,60400.0
2006-06-06 13:40:00,57.28,57.29,57.11,57.19,54300.0,36.102,36.1083,35.9949,36.0453,54300.0
2006-06-06 13:45:00,57.2,57.24,57.0,57.14,76000.0,36.0516,36.0768,35.9255,36.0138,76000.0
2006-06-06 13:50:00,57.13,57.15,56.98,57.12,92900.0,36.0075,36.0201,35.9129,36.0012,92900.0
2006-06-06 13:55:00,57.12,57.31,57.08,57.3,50200.0,36.0012,36.1209,35.976,36.1146,50200.0
2006-06-06 14:00:00,57.3,57.34,57.15,57.24,68800.0,36.1146,36.1398,36.0201,36.0768,68800.0
2006-06-06 14:05:00,57.24,57.32,57.18,57.22,36100.0,36.0768,36.1272,36.039,36.0642,36100.0
2006-06-06 14:10:00,57.22,57.28,56.91,56.95,44500.0,36.0642,36.102,35.8688,35.894,44500.0
2006-06-06 14:15:00,56.95,57.11,56.9,56.95,54400.0,35.894,35.9949,35.8625,35.894,54400.0
2006-06-06 14:20:00,56.95,57.02,56.91,56.93,29200.0,35.894,35.9382,35.8688,35.8814,29200.0
2006-06-06 14:25:00,56.96,57.13,56.95,56.95,34000.0,35.9003,36.0075,35.894,35.894,34000.0
2006-06-06 14:30:00,56.91,57.1,56.84,56.87,37900.0,35.8688,35.9886,35.8247,35.8436,37900.0
2006-06-06 14:35:00,56.89,57.07,56.89,56.92,31700.0,35.8562,35.9697,35.8562,35.8751,31700.0
2006-06-06 14:40:00,56.92,56.93,56.62,56.63,47600.0,35.8751,35.8814,35.686,35.6923,47600.0
2006-06-06 14:45:00,56.62,56.74,56.5,56.7,53900.0,35.686,35.7617,35.6104,35.7365,53900.0
2006-06-06 14:50:00,56.7,56.85,56.56,56.65,45400.0,35.7365,35.831,35.6482,35.705,45400.0
2006-06-06 14:55:00,56.68,56.77,56.55,56.6,28200.0,35.7239,35.7806,35.6419,35.6734,28200.0
2006-06-06 15:00:00,56.6,56.72,56.49,56.71,55100.0,35.6734,35.7491,35.6041,35.7428,55100.0
2006-06-06 15:05:00,56.76,56.87,56.62,56.69,43300.0,35.7743,35.8436,35.686,35.7302,43300.0
2006-06-06 15:10:00,56.68,56.7,56.51,56.69,28400.0,35.7239,35.7365,35.6167,35.7302,28400.0
2006-06-06 15:15:00,56.69,56.74,56.35,56.39,43600.0,35.7302,35.7617,35.5159,35.5411,43600.0
2006-06-06 15:20:00,56.38,56.49,56.37,56.39,28300.0,35.5348,35.6041,35.5285,35.5411,28300.0
2006-06-06 15:25:00,56.38,56.45,56.35,56.45,21200.0,35.5348,35.5789,35.5159,35.5789,21200.0
2006-06-06 15:30:00,56.47,56.47,56.21,56.44,50700.0,35.5915,35.5915,35.4276,35.5726,50700.0
2006-06-06 15:35:00,56.47,56.75,56.0,56.57,92500.0,35.5915,35.768,35.2953,35.6545,92500.0
2006-06-06 15:40:00,56.16,56.58,56.1,56.5,71000.0,35.3961,35.6608,35.3583,35.6104,71000.0
2006-06-06 15:45:00,56.5,56.78,56.0,56.78,53300.0,35.6104,35.7869,35.2953,35.7869,53300.0
2006-06-06 15:50:00,56.79,56.8,56.63,56.79,64200.0,35.7932,35.7995,35.6923,35.7932,64200.0
2006-06-06 15:55:00,56.77,56.78,56.64,56.64,63300.0,35.7806,35.7869,35.6987,35.6987,63300.0
2006-06-07 09:30:00,56.19,56.35,56.1,56.1,47300.0,35.415,35.5159,35.3583,35.3583,47300.0
2006-06-07 09:35:00,56.1,56.16,55.76,55.9,61000.0,35.3583,35.3961,35.144,35.2322,61000.0
2006-06-07 09:40:00,55.9,55.99,55.78,55.83,42600.0,35.2322,35.289,35.1566,35.1881,42600.0
2006-06-07 09:45:00,55.83,55.89,55.63,55.79,73300.0,35.1881,35.2259,35.0621,35.1629,73300.0
2006-06-07 09:50:00,55.76,55.76,55.4,55.46,134000.0,35.144,35.144,34.9171,34.9549,134000.0
2006-06-07 09:55:00,55.43,55.66,55.01,55.66,167200.0,34.936,35.081,34.6713,35.081,167200.0
2006-06-07 10:00:00,55.59,55.74,55.5,55.51,69800.0,35.0369,35.1314,34.9801,34.9864,69800.0
2006-06-07 10:05:00,55.52,55.66,55.4,55.6,75700.0,34.9927,35.081,34.9171,35.0432,75700.0
2006-06-07 10:10:00,55.62,56.01,55.56,55.77,62700.0,35.0558,35.3016,35.018,35.1503,62700.0
2006-06-07 10:15:00,55.79,55.94,55.73,55.83,51300.0,35.1629,35.2575,35.1251,35.1881,51300.0
2006-06-07 10:20:00,55.7,55.76,55.39,55.67,52800.0,35.1062,35.144,34.9108,35.0873,52800.0
2006-06-07 10:25:00,55.63,55.8,55.52,55.75,52900.0,35.0621,35.1692,34.9927,35.1377,52900.0
2006-06-07 10:30:00,55.75,55.99,55.5,55.59,110700.0,35.1377,35.289,34.9801,35.0369,110700.0
2006-06-07 10:35:00,55.57,55.7,55.48,55.52,69200.0,35.0243,35.1062,34.9675,34.9927,69200.0
2006-06-07 10:40:00,55.52,55.71,55.5,55.64,57400.0,34.9927,35.1125,34.9801,35.0684,57400.0
2006-06-07 10:45:00,55.66,55.72,55.3,55.34,68300.0,35.081,35.1188,34.8541,34.8793,68300.0
2006-06-07 10:50:00,55.34,55.48,55.27,55.27,80900.0,34.8793,34.9675,34.8352,34.8352,80900.0
2006-06-07 10:55:00,55.26,55.54,55.21,55.37,63500.0,34.8289,35.0054,34.7974,34.8982,63500.0
2006-06-07 11:00:00,55.31,55.37,55.26,55.26,34500.0,34.8604,34.8982,34.8289,34.8289,34500.0
2006-06-07 11:05:00,55.27,55.41,55.11,55.14,88800.0,34.8352,34.9234,34.7343,34.7532,88800.0
2006-06-07 11:10:00,55.15,55.24,55.08,55.11,46700.0,34.7595,34.8163,34.7154,34.7343,46700.0
2006-06-07 11:15:00,55.12,55.27,55.09,55.21,35300.0,34.7406,34.8352,34.7217,34.7974,35300.0
2006-06-07 11:20:00,55.21,55.27,55.1,55.27,52100.0,34.7974,34.8352,34.728,34.8352,52100.0
2006-06-07 11:25:00,55.26,55.27,55.1,55.17,43300.0,34.8289,34.8352,34.728,34.7721,43300.0
2006-06-07 11:30:00,55.21,55.33,55.12,55.13,42000.0,34.7974,34.873,34.7406,34.7469,42000.0
2006-06-07 11:35:00,55.15,55.4,55.15,55.37,24500.0,34.7595,34.9171,34.7595,34.8982,24500.0
2006-06-07 11:40:00,55.37,55.46,55.25,55.38,32300.0,34.8982,34.9549,34.8226,34.9045,32300.0
2006-06-07 11:45:00,55.39,55.42,55.22,55.25,23400.0,34.9108,34.9297,34.8037,34.8226,23400.0
2006-06-07 11:50:00,55.29,55.33,55.25,55.32,22100.0,34.8478,34.873,34.8226,34.8667,22100.0
2006-06-07 11:55:00,55.3,55.46,55.27,55.38,27900.0,34.8541,34.9549,34.8352,34.9045,27900.0
2006-06-07 12:00:00,55.38,55.6,55.36,55.52,50700.0,34.9045,35.0432,34.8919,34.9927,50700.0
2006-06-07 12:05:00,55.54,55.7,55.54,55.6,34400.0,35.0054,35.1062,35.0054,35.0432,34400.0
2006-06-07 12:10:00,55.63,55.84,55.58,55.7,51500.0,35.0621,35.1944,35.0306,35.1062,51500.0
2006-06-07 12:15:00,55.69,55.79,55.59,55.75,46000.0,35.0999,35.1629,35.0369,35.1377,46000.0
2006-06-07 12:20:00,55.79,56.0,55.72,55.74,51500.0,35.1629,35.2953,35.1188,35.1314,51500.0
2006-06-07 12:25:00,55.74,55.86,55.72,55.76,19500.0,35.1314,35.207,35.1188,35.144,19500.0
2006-06-07 12:30:00,55.76,55.76,55.53,55.68,34700.0,35.144,35.144,34.999,35.0936,34700.0
2006-06-07 12:35:00,55.68,55.77,55.56,55.58,40900.0,35.0936,35.1503,35.018,35.0306,40900.0
2006-06-07 12:40:00,55.58,55.66,55.53,55.57,18100.0,35.0306,35.081,34.999,35.0243,18100.0
2006-06-07 12:45:00,55.59,55.59,55.44,55.46,30500.0,35.0369,35.0369,34.9423,34.9549,30500.0
2006-06-07 12:50:00,55.44,55.47,55.29,55.29,17200.0,34.9423,34.9612,34.8478,34.8478,17200.0
2006-06-07 12:55:00,55.28,55.4,55.22,55.36,44800.0,34.8415,34.9171,34.8037,34.8919,44800.0
2006-06-07 13:00:00,55.36,55.38,55.29,55.38,22200.0,34.8919,34.9045,34.8478,34.9045,22200.0
2006-06-07 13:05:00,55.38,55.44,55.31,55.39,22700.0,34.9045,34.9423,34.8604,34.9108,22700.0
2006-06-07 13:10:00,55.39,55.42,55.27,55.31,37500.0,34.9108,34.9297,34.8352,34.8604,37500.0
2006-06-07 13:15:00,55.31,55.39,55.27,55.3,19600.0,34.8604,34.9108,34.8352,34.8541,19600.0
2006-06-07 13:20:00,55.29,55.38,55.11,55.16,58900.0,34.8478,34.9045,34.7343,34.7658,58900.0
2006-06-07 13:25:00,55.19,55.28,55.15,55.18,26800.0,34.7848,34.8415,34.7595,34.7785,26800.0
2006-06-07 13:30:00,55.2,55.31,55.1,55.18,68200.0,34.7911,34.8604,34.728,34.7785,68200.0
2006-06-07 13:35:00,55.2,55.21,55.04,55.15,40400.0,34.7911,34.7974,34.6902,34.7595,40400.0
2006-06-07 13:40:00,55.15,55.16,54.99,55.04,44000.0,34.7595,34.7658,34.6587,34.6902,44000.0
2006-06-07 13:45:00,55.05,55.1,54.76,54.83,72700.0,34.6965,34.728,34.5137,34.5579,72700.0
2006-06-07 13:50:00,54.84,55.3,54.81,55.19,69500.0,34.5642,34.8541,34.5453,34.7848,69500.0
2006-06-07 13:55:00,55.18,55.23,55.07,55.19,53400.0,34.7785,34.81,34.7091,34.7848,53400.0
2006-06-07 14:00:00,55.19,55.19,54.86,54.95,66600.0,34.7848,34.7848,34.5768,34.6335,66600.0
2006-06-07 14:05:00,54.95,55.01,54.77,54.8,42000.0,34.6335,34.6713,34.52,34.5389,42000.0
2006-06-07 14:10:00,54.8,54.89,54.71,54.8,34300.0,34.5389,34.5957,34.4822,34.5389,34300.0
2006-06-07 14:15:00,54.79,54.88,54.74,54.86,33400.0,34.5326,34.5894,34.5011,34.5768,33400.0
2006-06-07 14:20:00,54.85,54.93,54.74,54.93,38900.0,34.5705,34.6209,34.5011,34.6209,38900.0
2006-06-07 14:25:00,54.94,55.04,54.86,54.99,25300.0,34.6272,34.6902,34.5768,34.6587,25300.0
2006-06-07 14:30:00,54.98,55.04,54.71,54.77,33900.0,34.6524,34.6902,34.4822,34.52,33900.0
2006-06-07 14:35:00,54.77,54.86,54.61,54.68,59300.0,34.52,34.5768,34.4192,34.4633,59300.0
2006-06-07 14:40:00,54.67,54.72,54.6,54.6,47700.0,34.457,34.4885,34.4129,34.4129,47700.0
2006-06-07 14:45:00,54.58,54.63,54.5,54.6,48900.0,34.4003,34.4318,34.3499,34.4129,48900.0
2006-06-07 14:50:00,54.6,54.6,54.4,54.49,72500.0,34.4129,34.4129,34.2868,34.3436,72500.0
2006-06-07 14:55:00,54.49,54.54,54.41,54.54,58500.0,34.3436,34.3751,34.2931,34.3751,58500.0
2006-06-07 15:00:00,54.54,54.68,54.53,54.62,52600.0,34.3751,34.4633,34.3688,34.4255,52600.0
2006-06-07 15:05:00,54.61,54.77,54.6,54.76,55700.0,34.4192,34.52,34.4129,34.5137,55700.0
2006-06-07 15:10:00,54.76,54.76,54.29,54.45,104900.0,34.5137,34.5137,34.2175,34.3184,104900.0
2006-06-07 15:15:00,54.45,54.55,54.26,54.28,73500.0,34.3184,34.3814,34.1986,34.2112,73500.0
2006-06-07 15:20:00,54.3,54.42,54.19,54.29,103500.0,34.2238,34.2994,34.1545,34.2175,103500.0
2006-06-07 15:25:00,54.29,54.37,54.0,54.13,106900.0,34.2175,34.2679,34.0347,34.1167,106900.0
2006-06-07 15:30:00,54.13,54.29,54.01,54.12,114700.0,34.1167,34.2175,34.041,34.1104,114700.0
2006-06-07 15:35:00,54.13,54.37,54.13,54.22,83000.0,34.1167,34.2679,34.1167,34.1734,83000.0
2006-06-07 15:40:00,54.2,54.35,54.2,54.31,68300.0,34.1608,34.2553,34.1608,34.2301,68300.0
2006-06-07 15:45:00,54.31,54.34,54.27,54.29,79200.0,34.2301,34.249,34.2049,34.2175,79200.0
2006-06-07 15:50:00,54.3,54.31,54.17,54.21,123200.0,34.2238,34.2301,34.1419,34.1671,123200.0
2006-06-07 15:55:00,54.21,54.25,54.0,54.11,118900.0,34.1671,34.1923,34.0347,34.1041,118900.0
2006-06-08 09:30:00,53.25,53.31,53.04,53.15,127300.0,33.562,33.5998,33.4297,33.499,127300.0
2006-06-08 09:35:00,53.15,53.15,52.91,53.05,174300.0,33.499,33.499,33.3477,33.436,174300.0
2006-06-08 09:40:00,52.99,53.1,52.75,52.88,158800.0,33.3982,33.4675,33.2469,33.3288,158800.0
2006-06-08 09:45:00,52.91,53.19,52.78,53.07,113200.0,33.3477,33.5242,33.2658,33.4486,113200.0
2006-06-08 09:50:00,53.06,53.22,52.86,52.87,133100.0,33.4423,33.5431,33.3162,33.3225,133100.0
2006-06-08 09:55:00,52.87,52.87,52.52,52.59,157600.0,33.3225,33.3225,33.1019,33.146,157600.0
2006-06-08 10:00:00,52.6,52.62,52.39,52.62,102400.0,33.1523,33.165,33.02,33.165,102400.0
2006-06-08 10:05:00,52.61,52.61,52.45,52.46,179800.0,33.1587,33.1587,33.0578,33.0641,179800.0
2006-06-08 10:10:00,52.45,52.6,52.4,52.55,121000.0,33.0578,33.1523,33.0263,33.1208,121000.0
2006-06-08 10:15:00,52.55,52.55,52.33,52.42,120200.0,33.1208,33.1208,32.9822,33.0389,120200.0
2006-06-08 10:20:00,52.49,52.7,52.33,52.37,149800.0,33.083,33.2154,32.9822,33.0074,149800.0
2006-06-08 10:25:00,52.37,52.37,52.09,52.24,163000.0,33.0074,33.0074,32.8309,32.9255,163000.0
2006-06-08 10:30:00,52.26,52.77,52.24,52.6,151100.0,32.9381,33.2595,32.9255,33.1523,151100.0
2006-06-08 10:35:00,52.61,52.66,52.45,52.59,80300.0,33.1587,33.1902,33.0578,33.146,80300.0
2006-06-08 10:40:00,52.57,52.72,52.51,52.57,92300.0,33.1334,33.228,33.0956,33.1334,92300.0
2006-06-08 10:45:00,52.57,52.9,52.54,52.83,72500.0,33.1334,33.3414,33.1145,33.2973,72500.0
2006-06-08 10:50:00,52.84,53.0,52.82,52.82,115000.0,33.3036,33.4045,33.291,33.291,115000.0
2006-06-08 10:55:00,52.83,53.0,52.81,52.93,48900.0,33.2973,33.4045,33.2847,33.3603,48900.0
2006-06-08 11:00:00,52.91,53.1,52.77,53.09,66200.0,33.3477,33.4675,33.2595,33.4612,66200.0
2006-06-08 11:05:00,53.1,53.2,52.98,53.07,78400.0,33.4675,33.5305,33.3919,33.4486,78400.0
2006-06-08 11:10:00,53.03,53.4,52.92,53.36,95100.0,33.4234,33.6566,33.354,33.6314,95100.0
2006-06-08 11:15:00,53.37,53.39,52.98,53.03,56900.0,33.6377,33.6503,33.3919,33.4234,56900.0
2006-06-08 11:20:00,53.0,53.07,52.71,52.82,62900.0,33.4045,33.4486,33.2217,33.291,62900.0
2006-06-08 11:25:00,52.82,52.96,52.72,52.72,36500.0,33.291,33.3792,33.228,33.228,36500.0
2006-06-08 11:30:00,52.74,52.79,52.52,52.56,49900.0,33.2406,33.2721,33.1019,33.1271,49900.0
2006-06-08 11:35:00,52.56,52.56,52.22,52.23,85200.0,33.1271,33.1271,32.9128,32.9191,85200.0
2006-06-08 11:40:00,52.29,52.53,52.17,52.51,81000.0,32.957,33.1082,32.8813,33.0956,81000.0
2006-06-08 11:45:00,52.55,52.6,52.35,52.47,58600.0,33.1208,33.1523,32.9948,33.0704,58600.0
2006-06-08 11:50:00,52.47,52.47,52.13,52.19,52300.0,33.0704,33.0704,32.8561,32.8939,52300.0
2006-06-08 11:55:00,52.18,52.49,52.16,52.38,71200.0,32.8876,33.083,32.875,33.0137,71200.0
2006-06-08 12:00:00,52.36,52.5,52.3,52.39,60300.0,33.0011,33.0893,32.9633,33.02,60300.0
2006-06-08 12:05:00,52.39,52.75,52.33,52.68,68900.0,33.02,33.2469,32.9822,33.2028,68900.0
2006-06-08 12:10:00,52.74,52.84,52.69,52.82,63000.0,33.2406,33.3036,33.2091,33.291,63000.0
2006-06-08 12:15:00,52.83,52.89,52.69,52.78,81000.0,33.2973,33.3351,33.2091,33.2658,81000.0
2006-06-08 12:20:00,52.78,52.83,52.64,52.79,51800.0,33.2658,33.2973,33.1776,33.2721,51800.0
2006-06-08 12:25:00,52.8,53.1,52.8,53.02,72100.0,33.2784,33.4675,33.2784,33.4171,72100.0
2006-06-08 12:30:00,53.03,53.03,52.71,52.73,39600.0,33.4234,33.4234,33.2217,33.2343,39600.0
2006-06-08 12:35:00,52.73,53.01,52.72,53.0,32400.0,33.2343,33.4108,33.228,33.4045,32400.0
2006-06-08 12:40:00,53.0,53.08,52.92,53.04,48000.0,33.4045,33.4549,33.354,33.4297,48000.0
2006-06-08 12:45:00,53.03,53.16,53.02,53.15,51700.0,33.4234,33.5053,33.4171,33.499,51700.0
2006-06-08 12:50:00,53.15,53.29,53.1,53.22,88500.0,33.499,33.5872,33.4675,33.5431,88500.0
2006-06-08 12:55:00,53.22,53.32,53.13,53.22,54900.0,33.5431,33.6061,33.4864,33.5431,54900.0
2006-06-08 13:00:00,53.25,53.32,53.02,53.04,42700.0,33.562,33.6061,33.4171,33.4297,42700.0
2006-06-08 13:05:00,53.02,53.03,52.84,52.97,40100.0,33.4171,33.4234,33.3036,33.3855,40100.0
2006-06-08 13:10:00,52.97,53.15,52.83,53.14,49700.0,33.3855,33.499,33.2973,33.4927,49700.0
2006-06-08 13:15:00,53.11,53.18,52.93,53.07,56600.0,33.4738,33.5179,33.3603,33.4486,56600.0
2006-06-08 13:20:00,53.07,53.11,52.94,53.1,73100.0,33.4486,33.4738,33.3666,33.4675,73100.0
2006-06-08 13:25:00,53.11,53.28,53.1,53.28,51200.0,33.4738,33.5809,33.4675,33.5809,51200.0
2006-06-08 13:30:00,53.3,53.68,53.23,53.66,110100.0,33.5935,33.833,33.5494,33.8204,110100.0
2006-06-08 13:35:00,53.72,53.84,53.55,53.59,72200.0,33.8583,33.9339,33.7511,33.7763,72200.0
2006-06-08 13:40:00,53.6,54.11,53.58,53.84,105900.0,33.7826,34.1041,33.77,33.9339,105900.0
2006-06-08 13:45:00,53.84,54.04,53.79,53.9,65400.0,33.9339,34.0599,33.9024,33.9717,65400.0
2006-06-08 13:50:00,53.84,54.19,53.78,54.11,68300.0,33.9339,34.1545,33.8961,34.1041,68300.0
2006-06-08 13:55:00,54.11,54.44,54.1,54.39,98100.0,34.1041,34.3121,34.0978,34.2805,98100.0
2006-06-08 14:00:00,54.37,54.49,54.26,54.49,96400.0,34.2679,34.3436,34.1986,34.3436,96400.0
2006-06-08 14:05:00,54.48,54.63,54.46,54.55,131500.0,34.3373,34.4318,34.3247,34.3814,131500.0
2006-06-08 14:10:00,54.55,54.82,54.46,54.46,136000.0,34.3814,34.5516,34.3247,34.3247,136000.0
2006-06-08 14:15:00,54.47,54.53,54.35,54.45,99500.0,34.331,34.3688,34.2553,34.3184,99500.0
2006-06-08 14:20:00,54.45,54.47,54.33,54.37,111200.0,34.3184,34.331,34.2427,34.2679,111200.0
2006-06-08 14:25:00,54.37,54.48,54.3,54.31,129900.0,34.2679,34.3373,34.2238,34.2301,129900.0
2006-06-08 14:30:00,54.32,54.4,54.31,54.4,55900.0,34.2364,34.2868,34.2301,34.2868,55900.0
2006-06-08 14:35:00,54.4,54.66,54.31,54.4,193100.0,34.2868,34.4507,34.2301,34.2868,193100.0
2006-06-08 14:40:00,54.39,54.44,54.35,54.41,112500.0,34.2805,34.3121,34.2553,34.2931,112500.0
2006-06-08 14:45:00,54.42,54.42,54.11,54.11,76400.0,34.2994,34.2994,34.1041,34.1041,76400.0
2006-06-08 14:50:00,54.12,54.17,54.05,54.14,57800.0,34.1104,34.1419,34.0662,34.123,57800.0
2006-06-08 14:55:00,54.12,54.17,53.88,53.92,44700.0,34.1104,34.1419,33.9591,33.9843,44700.0
2006-06-08 15:00:00,53.91,54.34,53.88,54.3,55800.0,33.978,34.249,33.9591,34.2238,55800.0
2006-06-08 15:05:00,54.3,54.42,54.28,54.4,70000.0,34.2238,34.2994,34.2112,34.2868,70000.0
2006-06-08 15:10:00,54.4,54.65,54.38,54.47,107300.0,34.2868,34.4444,34.2742,34.331,107300.0
2006-06-08 15:15:00,54.45,54.5,54.29,54.29,72400.0,34.3184,34.3499,34.2175,34.2175,72400.0
2006-06-08 15:20:00,54.26,54.5,54.24,54.46,71900.0,34.1986,34.3499,34.186,34.3247,71900.0
2006-06-08 15:25:00,54.46,54.48,54.32,54.39,106600.0,34.3247,34.3373,34.2364,34.2805,106600.0
2006-06-08 15:30:00,54.39,54.4,54.37,54.4,106000.0,34.2805,34.2868,34.2679,34.2868,106000.0
2006-06-08 15:35:00,54.4,54.49,54.37,54.45,202100.0,34.2868,34.3436,34.2679,34.3184,202100.0
2006-06-08 15:40:00,54.45,54.77,54.44,54.7,201900.0,34.3184,34.52,34.3121,34.4759,201900.0
2006-06-08 15:45:00,54.7,54.72,54.64,54.65,172000.0,34.4759,34.4885,34.4381,34.4444,172000.0
2006-06-08 15:50:00,54.66,54.74,54.57,54.59,188600.0,34.4507,34.5011,34.394,34.4066,188600.0
2006-06-08 15:55:00,54.58,54.67,54.58,54.6,138400.0,34.4003,34.457,34.4003,34.4129,138400.0
2006-06-09 09:30:00,55.09,55.09,54.73,54.88,102500.0,34.7217,34.7217,34.4948,34.5894,102500.0
2006-06-09 09:35:00,54.85,54.85,54.4,54.43,73500.0,34.5705,34.5705,34.2868,34.3057,73500.0
2006-06-09 09:40:00,54.38,54.6,54.2,54.45,102800.0,34.2742,34.4129,34.1608,34.3184,102800.0
2006-06-09 09:45:00,54.45,54.49,54.27,54.29,96200.0,34.3184,34.3436,34.2049,34.2175,96200.0
2006-06-09 09:50:00,54.29,54.33,54.12,54.29,122700.0,34.2175,34.2427,34.1104,34.2175,122700.0
2006-06-09 09:55:00,54.28,54.47,54.24,54.47,104600.0,34.2112,34.331,34.186,34.331,104600.0
2006-06-09 10:00:00,54.47,54.77,54.33,54.77,99500.0,34.331,34.52,34.2427,34.52,99500.0
2006-06-09 10:05:00,54.74,54.82,54.5,54.81,113800.0,34.5011,34.5516,34.3499,34.5453,113800.0
2006-06-09 10:10:00,54.81,54.85,54.64,54.71,142200.0,34.5453,34.5705,34.4381,34.4822,142200.0
2006-06-09 10:15:00,54.71,54.71,54.57,54.65,82400.0,34.4822,34.4822,34.394,34.4444,82400.0
2006-06-09 10:20:00,54.65,54.87,54.62,54.78,159900.0,34.4444,34.5831,34.4255,34.5263,159900.0
2006-06-09 10:25:00,54.78,54.85,54.66,54.73,71000.0,34.5263,34.5705,34.4507,34.4948,71000.0
2006-06-09 10:30:00,54.74,54.76,54.52,54.52,59500.0,34.5011,34.5137,34.3625,34.3625,59500.0
2006-06-09 10:35:00,54.53,54.72,54.42,54.67,72100.0,34.3688,34.4885,34.2994,34.457,72100.0
2006-06-09 10:40:00,54.7,54.82,54.49,54.5,72500.0,34.4759,34.5516,34.3436,34.3499,72500.0
2006-06-09 10:45:00,54.52,54.55,54.31,54.34,88400.0,34.3625,34.3814,34.2301,34.249,88400.0
2006-06-09 10:50:00,54.34,54.36,53.89,53.9,88700.0,34.249,34.2616,33.9654,33.9717,88700.0
2006-06-09 10:55:00,53.9,53.96,53.62,53.67,143100.0,33.9717,34.0095,33.7952,33.8267,143100.0
2006-06-09 11:00:00,53.64,53.85,53.46,53.84,123700.0,33.8078,33.9402,33.6944,33.9339,123700.0
2006-06-09 11:05:00,53.81,53.85,53.37,53.54,104200.0,33.915,33.9402,33.6377,33.7448,104200.0
2006-06-09 11:10:00,53.56,53.59,53.35,53.38,57900.0,33.7574,33.7763,33.6251,33.644,57900.0
2006-06-09 11:15:00,53.39,53.42,53.25,53.39,40500.0,33.6503,33.6692,33.562,33.6503,40500.0
2006-06-09 11:20:00,53.39,53.71,53.29,53.64,94300.0,33.6503,33.852,33.5872,33.8078,94300.0
2006-06-09 11:25:00,53.64,53.7,53.6,53.66,60000.0,33.8078,33.8456,33.7826,33.8204,60000.0
2006-06-09 11:30:00,53.65,53.75,53.6,53.68,71900.0,33.8141,33.8772,33.7826,33.833,71900.0
2006-06-09 11:35:00,53.69,53.72,53.48,53.48,69100.0,33.8393,33.8583,33.707,33.707,69100.0
2006-06-09 11:40:00,53.48,53.53,53.27,53.4,70400.0,33.707,33.7385,33.5746,33.6566,70400.0
2006-06-09 11:45:00,53.4,53.45,53.21,53.29,44800.0,33.6566,33.6881,33.5368,33.5872,44800.0
2006-06-09 11:50:00,53.29,53.3,53.11,53.13,44500.0,33.5872,33.5935,33.4738,33.4864,44500.0
2006-06-09 11:55:00,53.13,53.3,53.1,53.27,39400.0,33.4864,33.5935,33.4675,33.5746,39400.0
2006-06-09 12:00:00,53.26,53.45,53.21,53.21,41400.0,33.5683,33.6881,33.5368,33.5368,41400.0
2006-06-09 12:05:00,53.2,53.33,53.2,53.29,51200.0,33.5305,33.6124,33.5305,33.5872,51200.0
2006-06-09 12:10:00,53.29,53.52,53.26,53.28,78900.0,33.5872,33.7322,33.5683,33.5809,78900.0
2006-06-09 12:15:00,53.26,53.36,53.2,53.3,30500.0,33.5683,33.6314,33.5305,33.5935,30500.0
2006-06-09 12:20:00,53.31,53.31,53.06,53.21,64100.0,33.5998,33.5998,33.4423,33.5368,64100.0
2006-06-09 12:25:00,53.21,53.31,53.15,53.3,49300.0,33.5368,33.5998,33.499,33.5935,49300.0
2006-06-09 12:30:00,53.29,53.34,53.25,53.28,42200.0,33.5872,33.6188,33.562,33.5809,42200.0
2006-06-09 12:35:00,53.27,53.35,53.15,53.22,51000.0,33.5746,33.6251,33.499,33.5431,51000.0
2006-06-09 12:40:00,53.22,53.32,53.2,53.3,21900.0,33.5431,33.6061,33.5305,33.5935,21900.0
2006-06-09 12:45:00,53.29,53.3,53.17,53.24,31000.0,33.5872,33.5935,33.5116,33.5557,31000.0
2006-06-09 12:50:00,53.19,53.25,53.12,53.24,23800.0,33.5242,33.562,33.4801,33.5557,23800.0
2006-06-09 12:55:00,53.22,53.25,53.07,53.11,41000.0,33.5431,33.562,33.4486,33.4738,41000.0
2006-06-09 13:00:00,53.12,53.16,52.99,53.0,50900.0,33.4801,33.5053,33.3982,33.4045,50900.0
2006-06-09 13:05:00,52.99,52.99,52.9,52.96,56000.0,33.3982,33.3982,33.3414,33.3792,56000.0
2006-06-09 13:10:00,52.94,53.03,52.92,52.98,103100.0,33.3666,33.4234,33.354,33.3919,103100.0
2006-06-09 13:15:00,52.96,52.99,52.86,52.89,59000.0,33.3792,33.3982,33.3162,33.3351,59000.0
2006-06-09 13:20:00,52.88,52.91,52.74,52.82,36300.0,33.3288,33.3477,33.2406,33.291,36300.0
2006-06-09 13:25:00,52.82,52.83,52.7,52.74,34500.0,33.291,33.2973,33.2154,33.2406,34500.0
2006-06-09 13:30:00,52.74,52.9,52.7,52.87,45400.0,33.2406,33.3414,33.2154,33.3225,45400.0
2006-06-09 13:35:00,52.86,53.15,52.86,53.05,54600.0,33.3162,33.499,33.3162,33.436,54600.0
2006-06-09 13:40:00,53.05,53.13,52.95,52.96,44800.0,33.436,33.4864,33.3729,33.3792,44800.0
2006-06-09 13:45:00,52.97,53.08,52.92,52.92,46300.0,33.3855,33.4549,33.354,33.354,46300.0
2006-06-09 13:50:00,52.93,53.15,52.9,53.15,49100.0,33.3603,33.499,33.3414,33.499,49100.0
2006-06-09 13:55:00,53.14,53.18,52.87,52.87,46700.0,33.4927,33.5179,33.3225,33.3225,46700.0
2006-06-09 14:00:00,52.86,53.0,52.79,52.96,50800.0,33.3162,33.4045,33.2721,33.3792,50800.0
2006-06-09 14:05:00,52.97,53.07,52.88,52.94,53100.0,33.3855,33.4486,33.3288,33.3666,53100.0
2006-06-09 14:10:00,52.94,53.07,52.94,53.05,29800.0,33.3666,33.4486,33.3666,33.436,29800.0
2006-06-09 14:15:00,53.08,53.1,52.95,53.07,33900.0,33.4549,33.4675,33.3729,33.4486,33900.0
2006-06-09 14:20:00,53.07,53.37,53.07,53.32,41700.0,33.4486,33.6377,33.4486,33.6061,41700.0
2006-06-09 14:25:00,53.31,53.36,53.27,53.31,29500.0,33.5998,33.6314,33.5746,33.5998,29500.0
2006-06-09 14:30:00,53.36,53.44,53.35,53.38,72100.0,33.6314,33.6818,33.6251,33.644,72100.0
2006-06-09 14:35:00,53.37,53.45,53.28,53.36,49700.0,33.6377,33.6881,33.5809,33.6314,49700.0
2006-06-09 14:40:00,53.36,53.5,53.34,53.5,37700.0,33.6314,33.7196,33.6188,33.7196,37700.0
2006-06-09 14:45:00,53.5,53.6,53.35,53.35,83000.0,33.7196,33.7826,33.6251,33.6251,83000.0
2006-06-09 14:50:00,53.35,53.58,53.31,53.58,52900.0,33.6251,33.77,33.5998,33.77,52900.0
2006-06-09 14:55:00,53.56,53.59,53.27,53.32,62800.0,33.7574,33.7763,33.5746,33.6061,62800.0
2006-06-09 15:00:00,53.3,53.36,53.12,53.2,72400.0,33.5935,33.6314,33.4801,33.5305,72400.0
2006-06-09 15:05:00,53.22,53.42,53.22,53.27,50500.0,33.5431,33.6692,33.5431,33.5746,50500.0
2006-06-09 15:10:00,53.27,53.36,53.19,53.3,51600.0,33.5746,33.6314,33.5242,33.5935,51600.0
2006-06-09 15:15:00,53.33,53.43,53.28,53.29,47300.0,33.6124,33.6755,33.5809,33.5872,47300.0
2006-06-09 15:20:00,53.25,53.29,53.11,53.11,47700.0,33.562,33.5872,33.4738,33.4738,47700.0
2006-06-09 15:25:00,53.13,53.29,53.12,53.29,44300.0,33.4864,33.5872,33.4801,33.5872,44300.0
2006-06-09 15:30:00,53.29,53.31,53.14,53.23,41000.0,33.5872,33.5998,33.4927,33.5494,41000.0
2006-06-09 15:35:00,53.23,53.24,53.15,53.24,46600.0,33.5494,33.5557,33.499,33.5557,46600.0
2006-06-09 15:40:00,53.25,53.31,53.19,53.23,51200.0,33.562,33.5998,33.5242,33.5494,51200.0
2006-06-09 15:45:00,53.23,53.29,53.19,53.29,63200.0,33.5494,33.5872,33.5242,33.5872,63200.0
2006-06-09 15:50:00,53.28,53.37,53.04,53.06,110000.0,33.5809,33.6377,33.4297,33.4423,110000.0
2006-06-09 15:55:00,53.05,53.1,53.01,53.1,111200.0,33.436,33.4675,33.4108,33.4675,111200.0
2006-06-12 09:30:00,53.12,53.8,53.12,53.7,72000.0,33.4801,33.9087,33.4801,33.8456,72000.0
2006-06-12 09:35:00,53.72,53.72,53.38,53.59,59900.0,33.8583,33.8583,33.644,33.7763,59900.0
2006-06-12 09:40:00,53.48,53.65,53.39,53.6,97500.0,33.707,33.8141,33.6503,33.7826,97500.0
2006-06-12 09:45:00,53.64,53.68,53.51,53.51,95500.0,33.8078,33.833,33.7259,33.7259,95500.0
2006-06-12 09:50:00,53.45,53.57,53.27,53.5,49200.0,33.6881,33.7637,33.5746,33.7196,49200.0
2006-06-12 09:55:00,53.53,53.58,53.36,53.46,67300.0,33.7385,33.77,33.6314,33.6944,67300.0
2006-06-12 10:00:00,53.46,53.47,53.18,53.19,89300.0,33.6944,33.7007,33.5179,33.5242,89300.0
2006-06-12 10:05:00,53.2,53.31,53.01,53.22,89200.0,33.5305,33.5998,33.4108,33.5431,89200.0
2006-06-12 10:10:00,53.22,53.23,52.8,52.8,94400.0,33.5431,33.5494,33.2784,33.2784,94400.0
2006-06-12 10:15:00,52.79,52.85,52.67,52.72,94700.0,33.2721,33.3099,33.1965,33.228,94700.0
2006-06-12 10:20:00,52.71,52.91,52.64,52.85,147500.0,33.2217,33.3477,33.1776,33.3099,147500.0
2006-06-12 10:25:00,52.84,52.89,52.72,52.73,80400.0,33.3036,33.3351,33.228,33.2343,80400.0
2006-06-12 10:30:00,52.72,53.15,52.72,53.11,123200.0,33.228,33.499,33.228,33.4738,123200.0
2006-06-12 10:35:00,53.11,53.11,52.9,52.97,103800.0,33.4738,33.4738,33.3414,33.3855,103800.0
2006-06-12 10:40:00,52.97,53.1,52.91,53.0,89100.0,33.3855,33.4675,33.3477,33.4045,89100.0
2006-06-12 10:45:00,53.01,53.19,52.94,53.04,54900.0,33.4108,33.5242,33.3666,33.4297,54900.0
2006-06-12 10:50:00,53.03,53.24,53.03,53.22,68800.0,33.4234,33.5557,33.4234,33.5431,68800.0
2006-06-12 10:55:00,53.25,53.25,53.0,53.1,62400.0,33.562,33.562,33.4045,33.4675,62400.0
2006-06-12 11:00:00,53.1,53.1,52.9,52.94,60800.0,33.4675,33.4675,33.3414,33.3666,60800.0
2006-06-12 11:05:00,52.96,53.08,52.95,53.0,59900.0,33.3792,33.4549,33.3729,33.4045,59900.0
2006-06-12 11:10:00,53.0,53.08,52.97,53.06,32000.0,33.4045,33.4549,33.3855,33.4423,32000.0
2006-06-12 11:15:00,53.05,53.05,52.89,52.99,96600.0,33.436,33.436,33.3351,33.3982,96600.0
2006-06-12 11:20:00,52.99,53.0,52.67,52.71,76500.0,33.3982,33.4045,33.1965,33.2217,76500.0
2006-06-12 11:25:00,52.71,52.83,52.7,52.75,59900.0,33.2217,33.2973,33.2154,33.2469,59900.0
2006-06-12 11:30:00,52.7,52.75,52.53,52.63,80700.0,33.2154,33.2469,33.1082,33.1713,80700.0
2006-06-12 11:35:00,52.63,52.75,52.6,52.65,71500.0,33.1713,33.2469,33.1523,33.1839,71500.0
2006-06-12 11:40:00,52.63,52.74,52.59,52.74,64200.0,33.1713,33.2406,33.146,33.2406,64200.0
2006-06-12 11:45:00,52.73,52.99,52.72,52.99,65000.0,33.2343,33.3982,33.228,33.3982,65000.0
2006-06-12 11:50:00,52.99,53.06,52.84,52.84,44300.0,33.3982,33.4423,33.3036,33.3036,44300.0
2006-06-12 11:55:00,52.84,52.98,52.74,52.92,44800.0,33.3036,33.3919,33.2406,33.354,44800.0
2006-06-12 12:00:00,52.92,52.96,52.73,52.77,30000.0,33.354,33.3792,33.2343,33.2595,30000.0
2006-06-12 12:05:00,52.77,52.83,52.64,52.71,53400.0,33.2595,33.2973,33.1776,33.2217,53400.0
2006-06-12 12:10:00,52.72,52.84,52.69,52.78,31800.0,33.228,33.3036,33.2091,33.2658,31800.0
2006-06-12 12:15:00,52.79,52.87,52.79,52.79,23100.0,33.2721,33.3225,33.2721,33.2721,23100.0
2006-06-12 12:20:00,52.79,52.82,52.62,52.79,64300.0,33.2721,33.291,33.165,33.2721,64300.0
2006-06-12 12:25:00,52.79,52.86,52.69,52.8,44500.0,33.2721,33.3162,33.2091,33.2784,44500.0
2006-06-12 12:30:00,52.8,52.85,52.68,52.73,39100.0,33.2784,33.3099,33.2028,33.2343,39100.0
2006-06-12 12:35:00,52.74,52.78,52.6,52.6,31300.0,33.2406,33.2658,33.1523,33.1523,31300.0
2006-06-12 12:40:00,52.59,52.74,52.59,52.67,50500.0,33.146,33.2406,33.146,33.1965,50500.0
2006-06-12 12:45:00,52.68,52.8,52.67,52.78,23400.0,33.2028,33.2784,33.1965,33.2658,23400.0
2006-06-12 12:50:00,52.77,52.89,52.77,52.87,20500.0,33.2595,33.3351,33.2595,33.3225,20500.0
2006-06-12 12:55:00,52.86,52.87,52.74,52.74,40100.0,33.3162,33.3225,33.2406,33.2406,40100.0
2006-06-12 13:00:00,52.75,52.75,52.65,52.67,37200.0,33.2469,33.2469,33.1839,33.1965,37200.0
2006-06-12 13:05:00,52.7,52.88,52.69,52.82,25600.0,33.2154,33.3288,33.2091,33.291,25600.0
2006-06-12 13:10:00,52.8,52.82,52.64,52.66,22000.0,33.2784,33.291,33.1776,33.1902,22000.0
2006-06-12 13:15:00,52.66,52.78,52.65,52.77,23100.0,33.1902,33.2658,33.1839,33.2595,23100.0
2006-06-12 13:20:00,52.76,52.76,52.43,52.45,104000.0,33.2532,33.2532,33.0452,33.0578,104000.0
2006-06-12 13:25:00,52.49,52.54,52.4,52.47,54500.0,33.083,33.1145,33.0263,33.0704,54500.0
2006-06-12 13:30:00,52.47,52.54,52.44,52.52,54000.0,33.0704,33.1145,33.0515,33.1019,54000.0
2006-06-12 13:35:00,52.52,52.55,52.44,52.55,58800.0,33.1019,33.1208,33.0515,33.1208,58800.0
2006-06-12 13:40:00,52.55,52.64,52.52,52.63,34800.0,33.1208,33.1776,33.1019,33.1713,34800.0
2006-06-12 13:45:00,52.63,52.79,52.6,52.72,33900.0,33.1713,33.2721,33.1523,33.228,33900.0
2006-06-12 13:50:00,52.73,52.77,52.6,52.71,67200.0,33.2343,33.2595,33.1523,33.2217,67200.0
2006-06-12 13:55:00,52.71,52.81,52.69,52.69,58500.0,33.2217,33.2847,33.2091,33.2091,58500.0
2006-06-12 14:00:00,52.68,52.79,52.67,52.73,36800.0,33.2028,33.2721,33.1965,33.2343,36800.0
2006-06-12 14:05:00,52.74,52.76,52.55,52.57,64300.0,33.2406,33.2532,33.1208,33.1334,64300.0
2006-06-12 14:10:00,52.56,52.7,52.56,52.66,59400.0,33.1271,33.2154,33.1271,33.1902,59400.0
2006-06-12 14:15:00,52.63,52.66,52.52,52.53,44800.0,33.1713,33.1902,33.1019,33.1082,44800.0
2006-06-12 14:20:00,52.53,52.6,52.45,52.49,49500.0,33.1082,33.1523,33.0578,33.083,49500.0
2006-06-12 14:25:00,52.5,52.59,52.42,52.42,28900.0,33.0893,33.146,33.0389,33.0389,28900.0
2006-06-12 14:30:00,52.41,52.43,52.34,52.42,31100.0,33.0326,33.0452,32.9885,33.0389,31100.0
2006-06-12 14:35:00,52.42,52.42,52.31,52.34,26900.0,33.0389,33.0389,32.9696,32.9885,26900.0
2006-06-12 14:40:00,52.35,52.35,52.16,52.16,57600.0,32.9948,32.9948,32.875,32.875,57600.0
2006-06-12 14:45:00,52.16,52.27,52.15,52.18,40200.0,32.875,32.9444,32.8687,32.8876,40200.0
2006-06-12 14:50:00,52.17,52.27,52.08,52.18,70900.0,32.8813,32.9444,32.8246,32.8876,70900.0
2006-06-12 14:55:00,52.16,52.28,52.14,52.24,26100.0,32.875,32.9507,32.8624,32.9255,26100.0
2006-06-12 15:00:00,52.23,52.23,52.17,52.19,20100.0,32.9191,32.9191,32.8813,32.8939,20100.0
2006-06-12 15:05:00,52.21,52.21,52.08,52.1,58400.0,32.9065,32.9065,32.8246,32.8372,58400.0
2006-06-12 15:10:00,52.11,52.25,52.1,52.1,39900.0,32.8435,32.9318,32.8372,32.8372,39900.0
2006-06-12 15:15:00,52.11,52.15,51.99,52.02,60500.0,32.8435,32.8687,32.7679,32.7868,60500.0
2006-06-12 15:20:00,52.01,52.12,51.94,52.05,72900.0,32.7805,32.8498,32.7364,32.8057,72900.0
2006-06-12 15:25:00,52.1,52.1,51.97,52.07,58400.0,32.8372,32.8372,32.7553,32.8183,58400.0
2006-06-12 15:30:00,52.07,52.12,51.87,51.88,51200.0,32.8183,32.8498,32.6922,32.6986,51200.0
2006-06-12 15:35:00,51.87,51.96,51.85,51.92,83300.0,32.6922,32.749,32.6796,32.7238,83300.0
2006-06-12 15:40:00,51.92,52.02,51.9,52.0,52300.0,32.7238,32.7868,32.7112,32.7742,52300.0
2006-06-12 15:45:00,52.01,52.04,51.98,52.03,69200.0,32.7805,32.7994,32.7616,32.7931,69200.0
2006-06-12 15:50:00,52.03,52.08,51.94,52.08,102800.0,32.7931,32.8246,32.7364,32.8246,102800.0
2006-06-12 15:55:00,52.08,52.17,51.91,51.91,70600.0,32.8246,32.8813,32.7175,32.7175,70600.0
2006-06-13 09:30:00,51.02,51.28,51.02,51.04,123100.0,32.2302,32.3944,32.2302,32.2428,123100.0
2006-06-13 09:35:00,51.05,51.19,51.02,51.1,64800.0,32.2491,32.3376,32.2302,32.2807,64800.0
2006-06-13 09:40:00,51.11,51.47,51.1,51.3,109500.0,32.2871,32.5145,32.2807,32.4071,109500.0
2006-06-13 09:45:00,51.3,51.39,51.16,51.39,84200.0,32.4071,32.4639,32.3186,32.4639,84200.0
2006-06-13 09:50:00,51.39,51.53,51.36,51.38,94200.0,32.4639,32.5524,32.445,32.4576,94200.0
2006-06-13 09:55:00,51.39,51.53,51.32,51.35,200400.0,32.4639,32.5524,32.4197,32.4387,200400.0
2006-06-13 10:00:00,51.34,51.38,51.26,51.36,94600.0,32.4323,32.4576,32.3818,32.445,94600.0
2006-06-13 10:05:00,51.36,51.46,51.26,51.34,139200.0,32.445,32.5082,32.3818,32.4323,139200.0
2006-06-13 10:10:00,51.33,51.39,51.11,51.12,154600.0,32.426,32.4639,32.2871,32.2934,154600.0
2006-06-13 10:15:00,51.11,51.12,50.89,50.91,86600.0,32.2871,32.2934,32.1481,32.1607,86600.0
2006-06-13 10:20:00,50.93,50.99,50.8,50.88,63400.0,32.1733,32.2112,32.0912,32.1418,63400.0
2006-06-13 10:25:00,50.89,51.02,50.78,51.0,82200.0,32.1481,32.2302,32.0786,32.2176,82200.0
2006-06-13 10:30:00,51.01,51.07,50.67,50.81,273100.0,32.2239,32.2618,32.0091,32.0975,273100.0
2006-06-13 10:35:00,50.81,50.81,50.56,50.57,90100.0,32.0975,32.0975,31.9396,31.9459,90100.0
2006-06-13 10:40:00,50.55,50.68,50.53,50.54,101100.0,31.9333,32.0154,31.9207,31.927,101100.0
2006-06-13 10:45:00,50.53,50.69,50.5,50.5,88800.0,31.9207,32.0217,31.9017,31.9017,88800.0
2006-06-13 10:50:00,50.51,50.51,50.37,50.4,110900.0,31.908,31.908,31.8196,31.8385,110900.0
2006-06-13 10:55:00,50.4,50.49,50.28,50.28,107100.0,31.8385,31.8954,31.7627,31.7627,107100.0
2006-06-13 11:00:00,50.28,50.28,50.13,50.21,158100.0,31.7627,31.7627,31.668,31.7185,158100.0
2006-06-13 11:05:00,50.21,50.32,50.07,50.07,105200.0,31.7185,31.788,31.6301,31.6301,105200.0
2006-06-13 11:10:00,50.07,50.17,50.05,50.17,84200.0,31.6301,31.6932,31.6174,31.6932,84200.0
2006-06-13 11:15:00,50.2,50.37,50.16,50.29,96200.0,31.7122,31.8196,31.6869,31.769,96200.0
2006-06-13 11:20:00,50.28,50.3,50.16,50.3,73600.0,31.7627,31.7754,31.6869,31.7754,73600.0
2006-06-13 11:25:00,50.33,50.35,50.21,50.29,74300.0,31.7943,31.8069,31.7185,31.769,74300.0
2006-06-13 11:30:00,50.29,50.53,50.28,50.44,122200.0,31.769,31.9207,31.7627,31.8638,122200.0
2006-06-13 11:35:00,50.43,50.59,50.4,50.54,88900.0,31.8575,31.9586,31.8385,31.927,88900.0
2006-06-13 11:40:00,50.55,50.55,50.22,50.24,87300.0,31.9333,31.9333,31.7248,31.7375,87300.0
2006-06-13 11:45:00,50.23,50.49,50.21,50.47,81600.0,31.7311,31.8954,31.7185,31.8828,81600.0
2006-06-13 11:50:00,50.47,50.58,50.42,50.55,100500.0,31.8828,31.9522,31.8512,31.9333,100500.0
2006-06-13 11:55:00,50.52,50.74,50.52,50.68,147400.0,31.9143,32.0533,31.9143,32.0154,147400.0
2006-06-13 12:00:00,50.68,50.73,50.59,50.6,172600.0,32.0154,32.047,31.9586,31.9649,172600.0
2006-06-13 12:05:00,50.59,50.61,50.41,50.44,96500.0,31.9586,31.9712,31.8448,31.8638,96500.0
2006-06-13 12:10:00,50.45,50.6,50.38,50.47,66900.0,31.8701,31.9649,31.8259,31.8828,66900.0
2006-06-13 12:15:00,50.47,50.47,50.15,50.19,99300.0,31.8828,31.8828,31.6806,31.7059,99300.0
2006-06-13 12:20:00,50.21,50.29,50.16,50.2,105700.0,31.7185,31.769,31.6869,31.7122,105700.0
2006-06-13 12:25:00,50.2,50.4,50.19,50.26,58700.0,31.7122,31.8385,31.7059,31.7501,58700.0
2006-06-13 12:30:00,50.26,50.39,50.26,50.33,69500.0,31.7501,31.8322,31.7501,31.7943,69500.0
2006-06-13 12:35:00,50.32,50.38,50.24,50.24,67300.0,31.788,31.8259,31.7375,31.7375,67300.0
2006-06-13 12:40:00,50.25,50.45,50.22,50.42,51400.0,31.7438,31.8701,31.7248,31.8512,51400.0
2006-06-13 12:45:00,50.42,50.48,50.35,50.35,39000.0,31.8512,31.8891,31.8069,31.8069,39000.0
2006-06-13 12:50:00,50.38,50.39,50.25,50.3,41800.0,31.8259,31.8322,31.7438,31.7754,41800.0
2006-06-13 12:55:00,50.3,50.32,50.22,50.25,53400.0,31.7754,31.788,31.7248,31.7438,53400.0
2006-06-13 13:00:00,50.26,50.26,50.04,50.09,63400.0,31.7501,31.7501,31.6111,31.6427,63400.0
2006-06-13 13:05:00,50.08,50.13,50.02,50.03,51100.0,31.6364,31.668,31.5985,31.6048,51100.0
2006-06-13 13:10:00,50.01,50.11,49.98,50.11,60200.0,31.5922,31.6553,31.5732,31.6553,60200.0
2006-06-13 13:15:00,50.1,50.15,50.05,50.1,72400.0,31.649,31.6806,31.6174,31.649,72400.0
2006-06-13 13:20:00,50.1,50.1,49.96,49.97,67300.0,31.649,31.649,31.5606,31.5669,67300.0
2006-06-13 13:25:00,49.97,50.06,49.96,49.96,74400.0,31.5669,31.6237,31.5606,31.5606,74400.0
2006-06-13 13:30:00,49.97,49.97,49.81,49.82,59700.0,31.5669,31.5669,31.4658,31.4721,59700.0
2006-06-13 13:35:00,49.82,49.88,49.71,49.79,72600.0,31.4721,31.51,31.4026,31.4532,72600.0
2006-06-13 13:40:00,49.79,49.87,49.76,49.83,68700.0,31.4532,31.5037,31.4342,31.4785,68700.0
2006-06-13 13:45:00,49.85,50.0,49.85,49.96,59600.0,31.4911,31.5858,31.4911,31.5606,59600.0
2006-06-13 13:50:00,49.96,50.05,49.89,49.89,57100.0,31.5606,31.6174,31.5164,31.5164,57100.0
2006-06-13 13:55:00,49.9,50.0,49.87,49.95,44800.0,31.5227,31.5858,31.5037,31.5543,44800.0
2006-06-13 14:00:00,49.96,49.96,49.88,49.89,51900.0,31.5606,31.5606,31.51,31.5164,51900.0
2006-06-13 14:05:00,49.9,49.95,49.86,49.89,57600.0,31.5227,31.5543,31.4974,31.5164,57600.0
2006-06-13 14:10:00,49.89,49.91,49.66,49.66,75600.0,31.5164,31.529,31.3711,31.3711,75600.0
2006-06-13 14:15:00,49.67,49.72,49.62,49.69,84400.0,31.3774,31.409,31.3458,31.39,84400.0
2006-06-13 14:20:00,49.68,49.69,49.47,49.57,109500.0,31.3837,31.39,31.251,31.3142,109500.0
2006-06-13 14:25:00,49.56,49.71,49.51,49.65,110300.0,31.3079,31.4026,31.2763,31.3647,110300.0
2006-06-13 14:30:00,49.63,49.7,49.55,49.55,88200.0,31.3521,31.3963,31.3016,31.3016,88200.0
2006-06-13 14:35:00,49.54,49.56,49.45,49.46,84700.0,31.2953,31.3079,31.2384,31.2447,84700.0
2006-06-13 14:40:00,49.46,49.6,49.43,49.6,85400.0,31.2447,31.3332,31.2258,31.3332,85400.0
2006-06-13 14:45:00,49.6,49.63,49.47,49.48,136700.0,31.3332,31.3521,31.251,31.2574,136700.0
2006-06-13 14:50:00,49.48,49.52,49.38,49.4,111200.0,31.2574,31.2826,31.1942,31.2068,111200.0
2006-06-13 14:55:00,49.39,49.4,49.26,49.27,85700.0,31.2005,31.2068,31.1184,31.1247,85700.0
2006-06-13 15:00:00,49.27,49.29,49.04,49.07,115100.0,31.1247,31.1373,30.9794,30.9983,115100.0
2006-06-13 15:05:00,49.07,49.08,48.98,49.0,118100.0,30.9983,31.0047,30.9415,30.9541,118100.0
2006-06-13 15:10:00,49.02,49.16,48.94,48.97,100900.0,30.9668,31.0552,30.9162,30.9352,100900.0
2006-06-13 15:15:00,49.01,49.2,48.96,49.14,125600.0,30.9604,31.0805,30.9289,31.0426,125600.0
2006-06-13 15:20:00,49.15,49.25,49.13,49.15,115400.0,31.0489,31.1121,31.0363,31.0489,115400.0
2006-06-13 15:25:00,49.15,49.59,49.12,49.49,127200.0,31.0489,31.3268,31.0299,31.2637,127200.0
2006-06-13 15:30:00,49.48,49.51,49.4,49.5,162100.0,31.2574,31.2763,31.2068,31.27,162100.0
2006-06-13 15:35:00,49.5,49.6,49.5,49.57,156400.0,31.27,31.3332,31.27,31.3142,156400.0
2006-06-13 15:40:00,49.56,49.64,49.5,49.59,182900.0,31.3079,31.3584,31.27,31.3268,182900.0
2006-06-13 15:45:00,49.61,49.62,49.43,49.44,175000.0,31.3395,31.3458,31.2258,31.2321,175000.0
2006-06-13 15:50:00,49.43,49.51,49.14,49.14,187000.0,31.2258,31.2763,31.0426,31.0426,187000.0
2006-06-13 15:55:00,49.12,49.51,49.02,49.09,208100.0,31.0299,31.2763,30.9668,31.011,208100.0
2006-06-14 09:30:00,49.33,49.87,49.12,49.85,107600.0,31.1626,31.5037,31.0299,31.4911,107600.0
2006-06-14 09:35:00,49.81,49.93,49.6,49.73,93700.0,31.4658,31.5416,31.3332,31.4153,93700.0
2006-06-14 09:40:00,49.7,49.92,49.66,49.88,64500.0,31.3963,31.5353,31.3711,31.51,64500.0
2006-06-14 09:45:00,49.86,50.19,49.83,50.14,113100.0,31.4974,31.7059,31.4785,31.6743,113100.0
2006-06-14 09:50:00,50.15,50.62,50.14,50.62,114300.0,31.6806,31.9775,31.6743,31.9775,114300.0
2006-06-14 09:55:00,50.62,51.0,50.59,51.0,171200.0,31.9775,32.2176,31.9586,32.2176,171200.0
2006-06-14 10:00:00,51.02,51.02,50.78,50.9,136500.0,32.2302,32.2302,32.0786,32.1544,136500.0
2006-06-14 10:05:00,50.92,51.09,50.92,51.01,142900.0,32.167,32.2744,32.167,32.2239,142900.0
2006-06-14 10:10:00,51.0,51.04,50.83,50.89,188600.0,32.2176,32.2428,32.1102,32.1481,188600.0
2006-06-14 10:15:00,50.9,51.14,50.83,51.03,95300.0,32.1544,32.306,32.1102,32.2365,95300.0
2006-06-14 10:20:00,51.03,51.04,50.85,50.98,77800.0,32.2365,32.2428,32.1228,32.2049,77800.0
2006-06-14 10:25:00,50.97,51.02,50.83,50.9,108600.0,32.1986,32.2302,32.1102,32.1544,108600.0
2006-06-14 10:30:00,50.88,50.9,50.59,50.71,179900.0,32.1418,32.1544,31.9586,32.0344,179900.0
2006-06-14 10:35:00,50.71,50.79,50.47,50.48,112000.0,32.0344,32.0849,31.8828,31.8891,112000.0
2006-06-14 10:40:00,50.5,50.55,50.33,50.5,104800.0,31.9017,31.9333,31.7943,31.9017,104800.0
2006-06-14 10:45:00,50.5,50.76,50.5,50.76,108400.0,31.9017,32.0659,31.9017,32.0659,108400.0
2006-06-14 10:50:00,50.76,50.79,50.65,50.79,70700.0,32.0659,32.0849,31.9965,32.0849,70700.0
2006-06-14 10:55:00,50.78,50.79,50.54,50.61,102000.0,32.0786,32.0849,31.927,31.9712,102000.0
2006-06-14 11:00:00,50.59,50.76,50.59,50.74,105700.0,31.9586,32.0659,31.9586,32.0533,105700.0
2006-06-14 11:05:00,50.75,50.95,50.75,50.93,75100.0,32.0596,32.186,32.0596,32.1733,75100.0
2006-06-14 11:10:00,50.94,51.21,50.94,51.2,117900.0,32.1797,32.3502,32.1797,32.3439,117900.0
2006-06-14 11:15:00,51.2,51.43,51.18,51.37,101300.0,32.3439,32.4892,32.3313,32.4513,101300.0
2006-06-14 11:20:00,51.37,51.38,51.25,51.33,45000.0,32.4513,32.4576,32.3755,32.426,45000.0
2006-06-14 11:25:00,51.3,51.35,51.21,51.34,34900.0,32.4071,32.4387,32.3502,32.4323,34900.0
2006-06-14 11:30:00,51.34,51.58,51.3,51.48,116600.0,32.4323,32.584,32.4071,32.5208,116600.0
2006-06-14 11:35:00,51.48,51.5,51.3,51.33,60700.0,32.5208,32.5334,32.4071,32.426,60700.0
2006-06-14 11:40:00,51.34,51.56,51.28,51.35,74500.0,32.4323,32.5713,32.3944,32.4387,74500.0
2006-06-14 11:45:00,51.34,51.49,51.31,51.37,62900.0,32.4323,32.5271,32.4134,32.4513,62900.0
2006-06-14 11:50:00,51.37,51.43,51.25,51.26,52200.0,32.4513,32.4892,32.3755,32.3818,52200.0
2006-06-14 11:55:00,51.25,51.29,51.15,51.27,59700.0,32.3755,32.4008,32.3123,32.3881,59700.0
2006-06-14 12:00:00,51.28,51.35,51.16,51.33,44300.0,32.3944,32.4387,32.3186,32.426,44300.0
2006-06-14 12:05:00,51.36,51.4,51.23,51.35,56500.0,32.445,32.4702,32.3629,32.4387,56500.0
2006-06-14 12:10:00,51.34,51.37,51.27,51.28,41000.0,32.4323,32.4513,32.3881,32.3944,41000.0
2006-06-14 12:15:00,51.27,51.39,51.27,51.38,42800.0,32.3881,32.4639,32.3881,32.4576,42800.0
2006-06-14 12:20:00,51.38,51.45,51.32,51.36,31600.0,32.4576,32.5018,32.4197,32.445,31600.0
2006-06-14 12:25:00,51.35,51.37,51.25,51.32,29100.0,32.4387,32.4513,32.3755,32.4197,29100.0
2006-06-14 12:30:00,51.34,51.35,51.29,51.31,25000.0,32.4323,32.4387,32.4008,32.4134,25000.0
2006-06-14 12:35:00,51.31,51.35,51.28,51.34,33900.0,32.4134,32.4387,32.3944,32.4323,33900.0
2006-06-14 12:40:00,51.32,51.39,51.32,51.33,28300.0,32.4197,32.4639,32.4197,32.426,28300.0
2006-06-14 12:45:00,51.33,51.37,51.3,51.33,26900.0,32.426,32.4513,32.4071,32.426,26900.0
2006-06-14 12:50:00,51.33,51.37,51.33,51.37,40800.0,32.426,32.4513,32.426,32.4513,40800.0
2006-06-14 12:55:00,51.37,51.46,51.36,51.45,24200.0,32.4513,32.5082,32.445,32.5018,24200.0
2006-06-14 13:00:00,51.45,51.46,51.38,51.44,52200.0,32.5018,32.5082,32.4576,32.4955,52200.0
2006-06-14 13:05:00,51.44,51.51,51.37,51.37,47200.0,32.4955,32.5397,32.4513,32.4513,47200.0
2006-06-14 13:10:00,51.36,51.46,51.31,51.4,36700.0,32.445,32.5082,32.4134,32.4702,36700.0
2006-06-14 13:15:00,51.41,51.43,51.13,51.18,57700.0,32.4766,32.4892,32.2997,32.3313,57700.0
2006-06-14 13:20:00,51.18,51.25,51.15,51.17,57700.0,32.3313,32.3755,32.3123,32.325,57700.0
2006-06-14 13:25:00,51.16,51.21,51.05,51.06,59300.0,32.3186,32.3502,32.2491,32.2555,59300.0
2006-06-14 13:30:00,51.07,51.1,51.0,51.01,91100.0,32.2618,32.2807,32.2176,32.2239,91100.0
2006-06-14 13:35:00,51.03,51.03,50.81,50.81,176400.0,32.2365,32.2365,32.0975,32.0975,176400.0
2006-06-14 13:40:00,50.8,50.86,50.66,50.77,131100.0,32.0912,32.1291,32.0028,32.0723,131100.0
2006-06-14 13:45:00,50.78,51.02,50.77,50.92,83800.0,32.0786,32.2302,32.0723,32.167,83800.0
2006-06-14 13:50:00,50.93,51.03,50.85,50.91,126700.0,32.1733,32.2365,32.1228,32.1607,126700.0
2006-06-14 13:55:00,50.89,51.05,50.86,51.0,58300.0,32.1481,32.2491,32.1291,32.2176,58300.0
2006-06-14 14:00:00,50.98,51.18,50.96,51.11,79200.0,32.2049,32.3313,32.1923,32.2871,79200.0
2006-06-14 14:05:00,51.18,51.47,51.14,51.42,77900.0,32.3313,32.5145,32.306,32.4829,77900.0
2006-06-14 14:10:00,51.43,51.56,51.34,51.54,76800.0,32.4892,32.5713,32.4323,32.5587,76800.0
2006-06-14 14:15:00,51.54,51.63,51.36,51.5,104800.0,32.5587,32.6155,32.445,32.5334,104800.0
2006-06-14 14:20:00,51.49,51.6,51.41,51.48,69000.0,32.5271,32.5966,32.4766,32.5208,69000.0
2006-06-14 14:25:00,51.48,51.58,51.46,51.55,60200.0,32.5208,32.584,32.5082,32.565,60200.0
2006-06-14 14:30:00,51.56,51.58,51.36,51.38,70300.0,32.5713,32.584,32.445,32.4576,70300.0
2006-06-14 14:35:00,51.36,51.58,51.32,51.51,56000.0,32.445,32.584,32.4197,32.5397,56000.0
2006-06-14 14:40:00,51.5,51.5,51.23,51.45,79200.0,32.5334,32.5334,32.3629,32.5018,79200.0
2006-06-14 14:45:00,51.43,51.51,51.27,51.4,89000.0,32.4892,32.5397,32.3881,32.4702,89000.0
2006-06-14 14:50:00,51.39,51.52,51.31,51.47,97200.0,32.4639,32.5461,32.4134,32.5145,97200.0
2006-06-14 14:55:00,51.49,51.57,51.42,51.48,48500.0,32.5271,32.5776,32.4829,32.5208,48500.0
2006-06-14 15:00:00,51.48,51.54,51.42,51.47,58700.0,32.5208,32.5587,32.4829,32.5145,58700.0
2006-06-14 15:05:00,51.52,51.68,51.46,51.63,69200.0,32.5461,32.6471,32.5082,32.6155,69200.0
2006-06-14 15:10:00,51.63,51.7,51.54,51.62,75400.0,32.6155,32.6598,32.5587,32.6092,75400.0
2006-06-14 15:15:00,51.62,51.72,51.57,51.64,56000.0,32.6092,32.6724,32.5776,32.6219,56000.0
2006-06-14 15:20:00,51.64,51.7,51.58,51.62,61500.0,32.6219,32.6598,32.584,32.6092,61500.0
2006-06-14 15:25:00,51.61,51.67,51.57,51.6,48800.0,32.6029,32.6408,32.5776,32.5966,48800.0
2006-06-14 15:30:00,51.59,51.73,51.58,51.7,79800.0,32.5903,32.6787,32.584,32.6598,79800.0
2006-06-14 15:35:00,51.71,51.98,51.69,51.93,87600.0,32.6661,32.8366,32.6534,32.8051,87600.0
2006-06-14 15:40:00,51.94,51.98,51.83,51.95,135700.0,32.8114,32.8366,32.7419,32.8177,135700.0
2006-06-14 15:45:00,51.96,52.21,51.94,52.2,141600.0,32.824,32.9819,32.8114,32.9756,141600.0
2006-06-14 15:50:00,52.2,52.2,52.07,52.15,166700.0,32.9756,32.9756,32.8935,32.944,166700.0
2006-06-14 15:55:00,52.15,52.19,52.13,52.19,186700.0,32.944,32.9693,32.9314,32.9693,186700.0
2006-06-15 09:30:00,52.95,53.13,52.8,53.12,120500.0,33.4494,33.5631,33.3547,33.5568,120500.0
2006-06-15 09:35:00,53.12,53.17,52.93,53.05,98200.0,33.5568,33.5884,33.4368,33.5126,98200.0
2006-06-15 09:40:00,53.06,53.33,53.06,53.32,111800.0,33.5189,33.6895,33.5189,33.6831,111800.0
2006-06-15 09:45:00,53.32,53.59,53.29,53.57,91800.0,33.6831,33.8537,33.6642,33.8411,91800.0
2006-06-15 09:50:00,53.56,53.83,53.55,53.77,125400.0,33.8348,34.0053,33.8284,33.9674,125400.0
2006-06-15 09:55:00,53.8,53.97,53.8,53.96,136400.0,33.9864,34.0938,33.9864,34.0874,136400.0
2006-06-15 10:00:00,53.96,54.05,53.73,53.79,149800.0,34.0874,34.1443,33.9421,33.9801,149800.0
2006-06-15 10:05:00,53.79,53.89,53.73,53.8,109100.0,33.9801,34.0432,33.9421,33.9864,109100.0
2006-06-15 10:10:00,53.79,54.06,53.73,53.99,62300.0,33.9801,34.1506,33.9421,34.1064,62300.0
2006-06-15 10:15:00,53.96,54.16,53.94,54.03,84700.0,34.0874,34.2138,34.0748,34.1317,84700.0
2006-06-15 10:20:00,54.02,54.12,53.76,53.79,97800.0,34.1253,34.1885,33.9611,33.9801,97800.0
2006-06-15 10:25:00,53.79,53.91,53.63,53.72,88300.0,33.9801,34.0559,33.879,33.9358,88300.0
2006-06-15 10:30:00,53.72,54.21,53.72,54.01,178000.0,33.9358,34.2454,33.9358,34.119,178000.0
2006-06-15 10:35:00,54.0,54.31,54.0,54.27,149300.0,34.1127,34.3085,34.1127,34.2833,149300.0
2006-06-15 10:40:00,54.27,54.61,54.27,54.54,120600.0,34.2833,34.4981,34.2833,34.4538,120600.0
2006-06-15 10:45:00,54.52,54.65,54.42,54.42,106700.0,34.4412,34.5233,34.378,34.378,106700.0
2006-06-15 10:50:00,54.41,54.53,54.31,54.41,85400.0,34.3717,34.4475,34.3085,34.3717,85400.0
2006-06-15 10:55:00,54.4,54.59,54.38,54.55,65800.0,34.3654,34.4854,34.3528,34.4602,65800.0
2006-06-15 11:00:00,54.55,54.95,54.53,54.81,153500.0,34.4602,34.7128,34.4475,34.6244,153500.0
2006-06-15 11:05:00,54.79,54.81,54.61,54.64,77300.0,34.6118,34.6244,34.4981,34.517,77300.0
2006-06-15 11:10:00,54.64,54.72,54.58,54.58,84200.0,34.517,34.5675,34.4791,34.4791,84200.0
2006-06-15 11:15:00,54.6,54.76,54.59,54.67,79700.0,34.4917,34.5928,34.4854,34.536,79700.0
2006-06-15 11:20:00,54.67,54.71,54.62,54.71,100200.0,34.536,34.5612,34.5044,34.5612,100200.0
2006-06-15 11:25:00,54.7,54.7,54.6,54.61,84100.0,34.5549,34.5549,34.4917,34.4981,84100.0
2006-06-15 11:30:00,54.61,54.62,54.42,54.49,151300.0,34.4981,34.5044,34.378,34.4223,151300.0
2006-06-15 11:35:00,54.5,54.57,54.46,54.5,63800.0,34.4286,34.4728,34.4033,34.4286,63800.0
2006-06-15 11:40:00,54.49,54.57,54.31,54.31,55500.0,34.4223,34.4728,34.3085,34.3085,55500.0
2006-06-15 11:45:00,54.32,54.34,54.26,54.33,53700.0,34.3149,34.3275,34.277,34.3212,53700.0
2006-06-15 11:50:00,54.33,54.53,54.33,54.37,54400.0,34.3212,34.4475,34.3212,34.3464,54400.0
2006-06-15 11:55:00,54.37,54.53,54.33,54.41,79100.0,34.3464,34.4475,34.3212,34.3717,79100.0
2006-06-15 12:00:00,54.41,54.45,54.24,54.33,56300.0,34.3717,34.397,34.2643,34.3212,56300.0
2006-06-15 12:05:00,54.34,54.37,54.28,54.33,50800.0,34.3275,34.3464,34.2896,34.3212,50800.0
2006-06-15 12:10:00,54.33,54.38,54.2,54.23,53100.0,34.3212,34.3528,34.2391,34.258,53100.0
2006-06-15 12:15:00,54.24,54.26,54.19,54.19,32200.0,34.2643,34.277,34.2327,34.2327,32200.0
2006-06-15 12:20:00,54.19,54.3,54.19,54.26,62500.0,34.2327,34.3022,34.2327,34.277,62500.0
2006-06-15 12:25:00,54.26,54.34,54.18,54.34,41800.0,34.277,34.3275,34.2264,34.3275,41800.0
2006-06-15 12:30:00,54.34,54.51,54.34,54.5,67800.0,34.3275,34.4349,34.3275,34.4286,67800.0
2006-06-15 12:35:00,54.5,54.68,54.44,54.68,53200.0,34.4286,34.5423,34.3907,34.5423,53200.0
2006-06-15 12:40:00,54.7,54.7,54.54,54.55,35500.0,34.5549,34.5549,34.4538,34.4602,35500.0
2006-06-15 12:45:00,54.54,54.63,54.54,54.61,43100.0,34.4538,34.5107,34.4538,34.4981,43100.0
2006-06-15 12:50:00,54.59,54.67,54.55,54.55,34200.0,34.4854,34.536,34.4602,34.4602,34200.0
2006-06-15 12:55:00,54.53,54.6,54.46,54.5,43000.0,34.4475,34.4917,34.4033,34.4286,43000.0
2006-06-15 13:00:00,54.5,54.57,54.47,54.51,50900.0,34.4286,34.4728,34.4096,34.4349,50900.0
2006-06-15 13:05:00,54.5,54.54,54.41,54.54,37000.0,34.4286,34.4538,34.3717,34.4538,37000.0
2006-06-15 13:10:00,54.53,54.57,54.4,54.42,59000.0,34.4475,34.4728,34.3654,34.378,59000.0
2006-06-15 13:15:00,54.42,54.44,54.31,54.35,38000.0,34.378,34.3907,34.3085,34.3338,38000.0
2006-06-15 13:20:00,54.34,54.34,54.25,54.25,41800.0,34.3275,34.3275,34.2706,34.2706,41800.0
2006-06-15 13:25:00,54.24,54.25,54.18,54.19,39600.0,34.2643,34.2706,34.2264,34.2327,39600.0
2006-06-15 13:30:00,54.19,54.2,54.0,54.09,54300.0,34.2327,34.2391,34.1127,34.1696,54300.0
2006-06-15 13:35:00,54.08,54.11,54.0,54.04,47900.0,34.1632,34.1822,34.1127,34.138,47900.0
2006-06-15 13:40:00,54.04,54.25,54.04,54.2,35500.0,34.138,34.2706,34.138,34.2391,35500.0
2006-06-15 13:45:00,54.19,54.58,54.08,54.58,87700.0,34.2327,34.4791,34.1632,34.4791,87700.0
2006-06-15 13:50:00,54.59,54.59,54.37,54.43,37900.0,34.4854,34.4854,34.3464,34.3844,37900.0
2006-06-15 13:55:00,54.44,54.6,54.44,54.6,24000.0,34.3907,34.4917,34.3907,34.4917,24000.0
2006-06-15 14:00:00,54.6,54.75,54.6,54.73,73100.0,34.4917,34.5865,34.4917,34.5739,73100.0
2006-06-15 14:05:00,54.73,54.75,54.59,54.6,85100.0,34.5739,34.5865,34.4854,34.4917,85100.0
2006-06-15 14:10:00,54.61,54.64,54.52,54.56,50000.0,34.4981,34.517,34.4412,34.4665,50000.0
2006-06-15 14:15:00,54.55,54.79,54.51,54.78,89200.0,34.4602,34.6118,34.4349,34.6055,89200.0
2006-06-15 14:20:00,54.78,54.88,54.67,54.75,64000.0,34.6055,34.6686,34.536,34.5865,64000.0
2006-06-15 14:25:00,54.75,54.86,54.72,54.82,54600.0,34.5865,34.656,34.5675,34.6307,54600.0
2006-06-15 14:30:00,54.82,54.9,54.75,54.84,78500.0,34.6307,34.6813,34.5865,34.6434,78500.0
2006-06-15 14:35:00,54.84,54.98,54.77,54.95,51400.0,34.6434,34.7318,34.5991,34.7128,51400.0
2006-06-15 14:40:00,54.95,55.08,54.87,55.01,91400.0,34.7128,34.795,34.6623,34.7507,91400.0
2006-06-15 14:45:00,55.0,55.07,54.88,54.92,54700.0,34.7444,34.7886,34.6686,34.6939,54700.0
2006-06-15 14:50:00,54.9,55.04,54.88,55.02,70100.0,34.6813,34.7697,34.6686,34.7571,70100.0
2006-06-15 14:55:00,55.01,55.04,54.96,55.04,81700.0,34.7507,34.7697,34.7192,34.7697,81700.0
2006-06-15 15:00:00,55.05,55.06,54.93,54.97,61600.0,34.776,34.7823,34.7002,34.7255,61600.0
2006-06-15 15:05:00,54.97,54.97,54.72,54.75,111600.0,34.7255,34.7255,34.5675,34.5865,111600.0
2006-06-15 15:10:00,54.75,54.78,54.68,54.71,68400.0,34.5865,34.6055,34.5423,34.5612,68400.0
2006-06-15 15:15:00,54.72,54.83,54.65,54.7,93600.0,34.5675,34.637,34.5233,34.5549,93600.0
2006-06-15 15:20:00,54.72,54.73,54.65,54.65,98300.0,34.5675,34.5739,34.5233,34.5233,98300.0
2006-06-15 15:25:00,54.64,54.7,54.59,54.62,99400.0,34.517,34.5549,34.4854,34.5044,99400.0
2006-06-15 15:30:00,54.62,54.78,54.61,54.69,85300.0,34.5044,34.6055,34.4981,34.5486,85300.0
2006-06-15 15:35:00,54.69,54.72,54.64,54.67,96900.0,34.5486,34.5675,34.517,34.536,96900.0
2006-06-15 15:40:00,54.68,54.95,54.67,54.95,126200.0,34.5423,34.7128,34.536,34.7128,126200.0
2006-06-15 15:45:00,54.95,55.07,54.95,54.99,119900.0,34.7128,34.7886,34.7128,34.7381,119900.0
2006-06-15 15:50:00,54.98,54.99,54.6,54.62,147300.0,34.7318,34.7381,34.4917,34.5044,147300.0
2006-06-15 15:55:00,54.61,54.68,54.57,54.65,176400.0,34.4981,34.5423,34.4728,34.5233,176400.0
2006-06-16 09:30:00,54.0,54.12,53.76,53.88,574700.0,34.1127,34.1885,33.9611,34.0369,574700.0
2006-06-16 09:35:00,53.88,53.97,53.69,53.82,57600.0,34.0369,34.0938,33.9169,33.999,57600.0
2006-06-16 09:40:00,53.81,54.05,53.75,53.81,63600.0,33.9927,34.1443,33.9548,33.9927,63600.0
2006-06-16 09:45:00,53.82,53.82,53.5,53.5,87200.0,33.999,33.999,33.7969,33.7969,87200.0
2006-06-16 09:50:00,53.46,53.79,53.46,53.51,84200.0,33.7716,33.9801,33.7716,33.8032,84200.0
2006-06-16 09:55:00,53.47,53.54,53.3,53.43,80400.0,33.7779,33.8221,33.6705,33.7526,80400.0
2006-06-16 10:00:00,53.42,53.52,53.22,53.29,94600.0,33.7463,33.8095,33.62,33.6642,94600.0
2006-06-16 10:05:00,53.3,53.51,53.23,53.24,67600.0,33.6705,33.8032,33.6263,33.6326,67600.0
2006-06-16 10:10:00,53.24,53.37,53.17,53.29,73400.0,33.6326,33.7147,33.5884,33.6642,73400.0
2006-06-16 10:15:00,53.26,53.44,53.14,53.14,59400.0,33.6452,33.759,33.5694,33.5694,59400.0
2006-06-16 10:20:00,53.12,53.24,53.03,53.18,63700.0,33.5568,33.6326,33.4999,33.5947,63700.0
2006-06-16 10:25:00,53.23,53.35,53.19,53.21,43600.0,33.6263,33.7021,33.601,33.6137,43600.0
2006-06-16 10:30:00,53.23,53.35,53.17,53.21,58600.0,33.6263,33.7021,33.5884,33.6137,58600.0
2006-06-16 10:35:00,53.18,53.3,53.18,53.27,38700.0,33.5947,33.6705,33.5947,33.6516,38700.0
2006-06-16 10:40:00,53.25,53.3,53.16,53.22,81800.0,33.6389,33.6705,33.5821,33.62,81800.0
2006-06-16 10:45:00,53.23,53.24,53.06,53.12,58000.0,33.6263,33.6326,33.5189,33.5568,58000.0
2006-06-16 10:50:00,53.12,53.12,52.92,53.0,96300.0,33.5568,33.5568,33.4305,33.481,96300.0
2006-06-16 10:55:00,53.0,53.01,52.82,52.89,55500.0,33.481,33.4873,33.3673,33.4115,55500.0
2006-06-16 11:00:00,52.89,53.09,52.88,53.08,63000.0,33.4115,33.5378,33.4052,33.5315,63000.0
2006-06-16 11:05:00,53.08,53.39,53.07,53.39,82000.0,33.5315,33.7274,33.5252,33.7274,82000.0
2006-06-16 11:10:00,53.44,53.45,53.27,53.29,82300.0,33.759,33.7653,33.6516,33.6642,82300.0
2006-06-16 11:15:00,53.3,53.39,53.28,53.34,36900.0,33.6705,33.7274,33.6579,33.6958,36900.0
2006-06-16 11:20:00,53.32,53.37,53.11,53.12,26900.0,33.6831,33.7147,33.5505,33.5568,26900.0
2006-06-16 11:25:00,53.14,53.15,52.92,52.94,55700.0,33.5694,33.5758,33.4305,33.4431,55700.0
2006-06-16 11:30:00,52.94,53.14,52.94,53.06,28400.0,33.4431,33.5694,33.4431,33.5189,28400.0
2006-06-16 11:35:00,53.06,53.19,53.05,53.19,36900.0,33.5189,33.601,33.5126,33.601,36900.0
2006-06-16 11:40:00,53.18,53.21,53.1,53.15,35900.0,33.5947,33.6137,33.5442,33.5758,35900.0
2006-06-16 11:45:00,53.15,53.26,53.15,53.19,26300.0,33.5758,33.6452,33.5758,33.601,26300.0
2006-06-16 11:50:00,53.19,53.46,53.19,53.43,38600.0,33.601,33.7716,33.601,33.7526,38600.0
2006-06-16 11:55:00,53.46,53.63,53.45,53.6,36000.0,33.7716,33.879,33.7653,33.86,36000.0
2006-06-16 12:00:00,53.6,53.82,53.59,53.8,48100.0,33.86,33.999,33.8537,33.9864,48100.0
2006-06-16 12:05:00,53.79,53.84,53.75,53.79,24000.0,33.9801,34.0116,33.9548,33.9801,24000.0
2006-06-16 12:10:00,53.79,53.88,53.58,53.58,31000.0,33.9801,34.0369,33.8474,33.8474,31000.0
2006-06-16 12:15:00,53.53,53.59,53.44,53.55,28500.0,33.8158,33.8537,33.759,33.8284,28500.0
2006-06-16 12:20:00,53.54,53.57,53.48,53.5,20500.0,33.8221,33.8411,33.7842,33.7969,20500.0
2006-06-16 12:25:00,53.51,53.6,53.49,53.53,23100.0,33.8032,33.86,33.7905,33.8158,23100.0
2006-06-16 12:30:00,53.53,53.62,53.47,53.54,25000.0,33.8158,33.8727,33.7779,33.8221,25000.0
2006-06-16 12:35:00,53.55,53.55,53.42,53.46,22400.0,33.8284,33.8284,33.7463,33.7716,22400.0
2006-06-16 12:40:00,53.49,53.55,53.42,53.47,15900.0,33.7905,33.8284,33.7463,33.7779,15900.0
2006-06-16 12:45:00,53.46,53.58,53.4,53.4,27000.0,33.7716,33.8474,33.7337,33.7337,27000.0
2006-06-16 12:50:00,53.4,53.59,53.4,53.5,23900.0,33.7337,33.8537,33.7337,33.7969,23900.0
2006-06-16 12:55:00,53.51,53.61,53.46,53.6,26200.0,33.8032,33.8663,33.7716,33.86,26200.0
2006-06-16 13:00:00,53.62,53.67,53.56,53.65,22900.0,33.8727,33.9042,33.8348,33.8916,22900.0
2006-06-16 13:05:00,53.66,53.66,53.53,53.64,20000.0,33.8979,33.8979,33.8158,33.8853,20000.0
2006-06-16 13:10:00,53.64,53.67,53.55,53.63,32300.0,33.8853,33.9042,33.8284,33.879,32300.0
2006-06-16 13:15:00,53.64,53.72,53.61,53.71,30500.0,33.8853,33.9358,33.8663,33.9295,30500.0
2006-06-16 13:20:00,53.72,53.77,53.65,53.77,27300.0,33.9358,33.9674,33.8916,33.9674,27300.0
2006-06-16 13:25:00,53.78,54.0,53.78,53.96,48000.0,33.9737,34.1127,33.9737,34.0874,48000.0
2006-06-16 13:30:00,53.92,54.0,53.81,53.82,28300.0,34.0622,34.1127,33.9927,33.999,28300.0
2006-06-16 13:35:00,53.81,54.01,53.79,54.01,45200.0,33.9927,34.119,33.9801,34.119,45200.0
2006-06-16 13:40:00,54.0,54.08,53.92,53.99,34400.0,34.1127,34.1632,34.0622,34.1064,34400.0
2006-06-16 13:45:00,54.0,54.16,53.96,54.12,34200.0,34.1127,34.2138,34.0874,34.1885,34200.0
2006-06-16 13:50:00,54.11,54.25,54.11,54.16,54400.0,34.1822,34.2706,34.1822,34.2138,54400.0
2006-06-16 13:55:00,54.17,54.28,54.17,54.28,83100.0,34.2201,34.2896,34.2201,34.2896,83100.0
2006-06-16 14:00:00,54.28,54.42,54.27,54.28,119700.0,34.2896,34.378,34.2833,34.2896,119700.0
2006-06-16 14:05:00,54.28,54.3,54.25,54.28,69600.0,34.2896,34.3022,34.2706,34.2896,69600.0
2006-06-16 14:10:00,54.27,54.42,54.27,54.3,48400.0,34.2833,34.378,34.2833,34.3022,48400.0
2006-06-16 14:15:00,54.31,54.5,54.29,54.46,55000.0,34.3085,34.4286,34.2959,34.4033,55000.0
2006-06-16 14:20:00,54.46,54.47,54.4,54.46,75800.0,34.4033,34.4096,34.3654,34.4033,75800.0
2006-06-16 14:25:00,54.45,54.46,54.31,54.43,38800.0,34.397,34.4033,34.3085,34.3844,38800.0
2006-06-16 14:30:00,54.44,54.51,54.35,54.43,45300.0,34.3907,34.4349,34.3338,34.3844,45300.0
2006-06-16 14:35:00,54.44,54.51,54.3,54.32,52300.0,34.3907,34.4349,34.3022,34.3149,52300.0
2006-06-16 14:40:00,54.34,54.52,54.32,54.5,41500.0,34.3275,34.4412,34.3149,34.4286,41500.0
2006-06-16 14:45:00,54.51,54.61,54.48,54.61,49700.0,34.4349,34.4981,34.4159,34.4981,49700.0
2006-06-16 14:50:00,54.62,54.63,54.56,54.63,44600.0,34.5044,34.5107,34.4665,34.5107,44600.0
2006-06-16 14:55:00,54.63,54.67,54.6,54.64,78900.0,34.5107,34.536,34.4917,34.517,78900.0
2006-06-16 15:00:00,54.64,54.81,54.63,54.75,53000.0,34.517,34.6244,34.5107,34.5865,53000.0
2006-06-16 15:05:00,54.75,54.9,54.69,54.89,63400.0,34.5865,34.6813,34.5486,34.6749,63400.0
2006-06-16 15:10:00,54.9,54.95,54.83,54.87,80600.0,34.6813,34.7128,34.637,34.6623,80600.0
2006-06-16 15:15:00,54.84,54.86,54.58,54.73,75500.0,34.6434,34.656,34.4791,34.5739,75500.0
2006-06-16 15:20:00,54.74,54.84,54.71,54.82,53800.0,34.5802,34.6434,34.5612,34.6307,53800.0
2006-06-16 15:25:00,54.82,55.0,54.82,54.95,61300.0,34.6307,34.7444,34.6307,34.7128,61300.0
2006-06-16 15:30:00,54.96,54.99,54.85,54.95,66700.0,34.7192,34.7381,34.6497,34.7128,66700.0
2006-06-16 15:35:00,54.95,54.97,54.61,54.62,47100.0,34.7128,34.7255,34.4981,34.5044,47100.0
2006-06-16 15:40:00,54.62,54.63,54.36,54.5,86600.0,34.5044,34.5107,34.3401,34.4286,86600.0
2006-06-16 15:45:00,54.52,54.62,54.46,54.49,57900.0,34.4412,34.5044,34.4033,34.4223,57900.0
2006-06-16 15:50:00,54.49,54.68,54.49,54.66,48400.0,34.4223,34.5423,34.4223,34.5296,48400.0
2006-06-16 15:55:00,54.65,54.69,54.58,54.58,86900.0,34.5233,34.5486,34.4791,34.4791,86900.0
2006-06-19 09:30:00,54.25,54.26,53.78,53.85,113000.0,34.2706,34.277,33.9737,34.018,113000.0
2006-06-19 09:35:00,53.8,53.94,53.76,53.76,73500.0,33.9864,34.0748,33.9611,33.9611,73500.0
2006-06-19 09:40:00,53.74,53.74,53.57,53.67,92900.0,33.9485,33.9485,33.8411,33.9042,92900.0
2006-06-19 09:45:00,53.68,53.68,53.36,53.55,81000.0,33.9106,33.9106,33.7084,33.8284,81000.0
2006-06-19 09:50:00,53.53,53.89,53.53,53.79,60900.0,33.8158,34.0432,33.8158,33.9801,60900.0
2006-06-19 09:55:00,53.8,53.88,53.56,53.6,62700.0,33.9864,34.0369,33.8348,33.86,62700.0
2006-06-19 10:00:00,53.61,53.73,53.54,53.67,67200.0,33.8663,33.9421,33.8221,33.9042,67200.0
2006-06-19 10:05:00,53.62,53.77,53.6,53.75,39000.0,33.8727,33.9674,33.86,33.9548,39000.0
2006-06-19 10:10:00,53.75,53.76,53.44,53.52,42100.0,33.9548,33.9611,33.759,33.8095,42100.0
2006-06-19 10:15:00,53.47,53.53,53.31,53.34,34200.0,33.7779,33.8158,33.6768,33.6958,34200.0
2006-06-19 10:20:00,53.35,53.36,53.06,53.06,42300.0,33.7021,33.7084,33.5189,33.5189,42300.0
2006-06-19 10:25:00,53.05,53.06,52.75,52.92,97800.0,33.5126,33.5189,33.3231,33.4305,97800.0
2006-06-19 10:30:00,52.92,53.03,52.66,52.68,63200.0,33.4305,33.4999,33.2662,33.2788,63200.0
2006-06-19 10:35:00,52.66,52.87,52.64,52.68,53000.0,33.2662,33.3989,33.2536,33.2788,53000.0
2006-06-19 10:40:00,52.67,52.91,52.67,52.89,58300.0,33.2725,33.4241,33.2725,33.4115,58300.0
2006-06-19 10:45:00,52.89,53.0,52.64,52.77,56300.0,33.4115,33.481,33.2536,33.3357,56300.0
2006-06-19 10:50:00,52.8,52.97,52.76,52.87,56800.0,33.3547,33.462,33.3294,33.3989,56800.0
2006-06-19 10:55:00,52.86,52.91,52.77,52.8,34100.0,33.3926,33.4241,33.3357,33.3547,34100.0
2006-06-19 11:00:00,52.79,53.05,52.77,53.02,38900.0,33.3483,33.5126,33.3357,33.4936,38900.0
2006-06-19 11:05:00,53.03,53.22,53.0,53.18,55800.0,33.4999,33.62,33.481,33.5947,55800.0
2006-06-19 11:10:00,53.19,53.32,53.19,53.28,44900.0,33.601,33.6831,33.601,33.6579,44900.0
2006-06-19 11:15:00,53.29,53.29,53.09,53.16,43700.0,33.6642,33.6642,33.5378,33.5821,43700.0
2006-06-19 11:20:00,53.16,53.17,53.0,53.0,35900.0,33.5821,33.5884,33.481,33.481,35900.0
2006-06-19 11:25:00,53.0,53.06,52.83,52.84,43000.0,33.481,33.5189,33.3736,33.3799,43000.0
2006-06-19 11:30:00,52.83,52.92,52.66,52.69,64900.0,33.3736,33.4305,33.2662,33.2852,64900.0
2006-06-19 11:35:00,52.69,52.72,52.53,52.62,50300.0,33.2852,33.3041,33.1841,33.2409,50300.0
2006-06-19 11:40:00,52.63,52.75,52.51,52.51,66300.0,33.2473,33.3231,33.1715,33.1715,66300.0
2006-06-19 11:45:00,52.51,52.65,52.37,52.37,75500.0,33.1715,33.2599,33.083,33.083,75500.0
2006-06-19 11:50:00,52.39,52.48,52.26,52.39,59000.0,33.0956,33.1525,33.0135,33.0956,59000.0
2006-06-19 11:55:00,52.4,52.58,52.38,52.45,47200.0,33.102,33.2157,33.0893,33.1336,47200.0
2006-06-19 12:00:00,52.47,52.68,52.45,52.65,25700.0,33.1462,33.2788,33.1336,33.2599,25700.0
2006-06-19 12:05:00,52.62,52.96,52.62,52.81,39000.0,33.2409,33.4557,33.2409,33.361,39000.0
2006-06-19 12:10:00,52.84,52.98,52.81,52.98,29400.0,33.3799,33.4684,33.361,33.4684,29400.0
2006-06-19 12:15:00,53.0,53.0,52.75,52.8,34200.0,33.481,33.481,33.3231,33.3547,34200.0
2006-06-19 12:20:00,52.8,52.88,52.76,52.76,27300.0,33.3547,33.4052,33.3294,33.3294,27300.0
2006-06-19 12:25:00,52.78,52.91,52.76,52.91,21900.0,33.342,33.4241,33.3294,33.4241,21900.0
2006-06-19 12:30:00,52.92,52.96,52.85,52.86,30500.0,33.4305,33.4557,33.3862,33.3926,30500.0
2006-06-19 12:35:00,52.86,52.9,52.77,52.82,41100.0,33.3926,33.4178,33.3357,33.3673,41100.0
2006-06-19 12:40:00,52.82,52.97,52.82,52.94,20400.0,33.3673,33.462,33.3673,33.4431,20400.0
2006-06-19 12:45:00,52.92,52.96,52.91,52.95,21900.0,33.4305,33.4557,33.4241,33.4494,21900.0
2006-06-19 12:50:00,52.96,52.98,52.67,52.7,85500.0,33.4557,33.4684,33.2725,33.2915,85500.0
2006-06-19 12:55:00,52.7,52.82,52.7,52.77,26100.0,33.2915,33.3673,33.2915,33.3357,26100.0
2006-06-19 13:00:00,52.76,52.77,52.61,52.64,35700.0,33.3294,33.3357,33.2346,33.2536,35700.0
2006-06-19 13:05:00,52.64,52.64,52.42,52.45,49200.0,33.2536,33.2536,33.1146,33.1336,49200.0
2006-06-19 13:10:00,52.44,52.46,52.27,52.37,74600.0,33.1272,33.1399,33.0198,33.083,74600.0
2006-06-19 13:15:00,52.37,52.45,52.26,52.26,30200.0,33.083,33.1336,33.0135,33.0135,30200.0
2006-06-19 13:20:00,52.28,52.35,52.2,52.25,40800.0,33.0262,33.0704,32.9756,33.0072,40800.0
2006-06-19 13:25:00,52.24,52.27,52.14,52.17,42000.0,33.0009,33.0198,32.9377,32.9567,42000.0
2006-06-19 13:30:00,52.17,52.26,52.17,52.23,39700.0,32.9567,33.0135,32.9567,32.9946,39700.0
2006-06-19 13:35:00,52.24,52.27,52.18,52.25,62500.0,33.0009,33.0198,32.963,33.0072,62500.0
2006-06-19 13:40:00,52.25,52.34,52.14,52.34,68300.0,33.0072,33.0641,32.9377,33.0641,68300.0
2006-06-19 13:45:00,52.32,52.47,52.32,52.46,59900.0,33.0514,33.1462,33.0514,33.1399,59900.0
2006-06-19 13:50:00,52.45,52.49,52.36,52.36,36000.0,33.1336,33.1588,33.0767,33.0767,36000.0
2006-06-19 13:55:00,52.38,52.47,52.31,52.41,29600.0,33.0893,33.1462,33.0451,33.1083,29600.0
2006-06-19 14:00:00,52.41,52.41,52.29,52.31,26700.0,33.1083,33.1083,33.0325,33.0451,26700.0
2006-06-19 14:05:00,52.31,52.32,52.22,52.3,22900.0,33.0451,33.0514,32.9883,33.0388,22900.0
2006-06-19 14:10:00,52.3,52.44,52.29,52.39,35300.0,33.0388,33.1272,33.0325,33.0956,35300.0
2006-06-19 14:15:00,52.4,52.63,52.4,52.5,44800.0,33.102,33.2473,33.102,33.1651,44800.0
2006-06-19 14:20:00,52.5,52.55,52.33,52.36,36500.0,33.1651,33.1967,33.0577,33.0767,36500.0
2006-06-19 14:25:00,52.38,52.54,52.34,52.54,43800.0,33.0893,33.1904,33.0641,33.1904,43800.0
2006-06-19 14:30:00,52.55,52.56,52.38,52.4,28500.0,33.1967,33.203,33.0893,33.102,28500.0
2006-06-19 14:35:00,52.41,52.44,52.29,52.34,40600.0,33.1083,33.1272,33.0325,33.0641,40600.0
2006-06-19 14:40:00,52.33,52.35,52.19,52.25,39000.0,33.0577,33.0704,32.9693,33.0072,39000.0
2006-06-19 14:45:00,52.25,52.35,52.19,52.26,45700.0,33.0072,33.0704,32.9693,33.0135,45700.0
2006-06-19 14:50:00,52.27,52.34,52.23,52.32,27300.0,33.0198,33.0641,32.9946,33.0514,27300.0
2006-06-19 14:55:00,52.3,52.32,52.18,52.18,28200.0,33.0388,33.0514,32.963,32.963,28200.0
2006-06-19 15:00:00,52.18,52.35,52.15,52.28,37600.0,32.963,33.0704,32.944,33.0262,37600.0
2006-06-19 15:05:00,52.28,52.31,52.19,52.23,53900.0,33.0262,33.0451,32.9693,32.9946,53900.0
2006-06-19 15:10:00,52.21,52.35,52.21,52.33,60500.0,32.9819,33.0704,32.9819,33.0577,60500.0
2006-06-19 15:15:00,52.34,52.5,52.23,52.5,55600.0,33.0641,33.1651,32.9946,33.1651,55600.0
2006-06-19 15:20:00,52.5,52.55,52.39,52.52,72500.0,33.1651,33.1967,33.0956,33.1778,72500.0
2006-06-19 15:25:00,52.53,52.72,52.47,52.54,75600.0,33.1841,33.3041,33.1462,33.1904,75600.0
2006-06-19 15:30:00,52.54,52.65,52.48,52.64,49600.0,33.1904,33.2599,33.1525,33.2536,49600.0
2006-06-19 15:35:00,52.63,52.65,52.5,52.5,42500.0,33.2473,33.2599,33.1651,33.1651,42500.0
2006-06-19 15:40:00,52.49,52.51,52.33,52.4,62400.0,33.1588,33.1715,33.0577,33.102,62400.0
2006-06-19 15:45:00,52.37,52.43,52.33,52.34,59800.0,33.083,33.1209,33.0577,33.0641,59800.0
2006-06-19 15:50:00,52.35,52.46,52.34,52.4,64300.0,33.0704,33.1399,33.0641,33.102,64300.0
2006-06-19 15:55:00,52.4,52.4,52.26,52.26,127100.0,33.102,33.102,33.0135,33.0135,127100.0
2006-06-20 09:30:00,52.38,52.74,52.38,52.47,166300.0,33.0893,33.3167,33.0893,33.1462,166300.0
2006-06-20 09:35:00,52.5,52.94,52.38,52.81,98300.0,33.1651,33.4431,33.0893,33.361,98300.0
2006-06-20 09:40:00,52.86,52.86,52.55,52.74,61200.0,33.3926,33.3926,33.1967,33.3167,61200.0
2006-06-20 09:45:00,52.7,52.7,52.22,52.22,71800.0,33.2915,33.2915,32.9883,32.9883,71800.0
2006-06-20 09:50:00,52.21,52.41,52.17,52.29,54200.0,32.9819,33.1083,32.9567,33.0325,54200.0
2006-06-20 09:55:00,52.29,52.29,52.08,52.09,50600.0,33.0325,33.0325,32.8998,32.9061,50600.0
2006-06-20 10:00:00,52.11,52.25,52.08,52.25,31800.0,32.9188,33.0072,32.8998,33.0072,31800.0
2006-06-20 10:05:00,52.26,52.44,52.26,52.37,39300.0,33.0135,33.1272,33.0135,33.083,39300.0
2006-06-20 10:10:00,52.34,52.64,52.34,52.56,41600.0,33.0641,33.2536,33.0641,33.203,41600.0
2006-06-20 10:15:00,52.59,52.73,52.53,52.53,62800.0,33.222,33.3104,33.1841,33.1841,62800.0
2006-06-20 10:20:00,52.55,52.68,52.41,52.47,48800.0,33.1967,33.2788,33.1083,33.1462,48800.0
2006-06-20 10:25:00,52.42,52.49,52.25,52.44,51300.0,33.1146,33.1588,33.0072,33.1272,51300.0
2006-06-20 10:30:00,52.4,52.53,52.34,52.36,35300.0,33.102,33.1841,33.0641,33.0767,35300.0
2006-06-20 10:35:00,52.34,52.51,52.3,52.5,24200.0,33.0641,33.1715,33.0388,33.1651,24200.0
2006-06-20 10:40:00,52.51,52.62,52.45,52.58,31400.0,33.1715,33.2409,33.1336,33.2157,31400.0
2006-06-20 10:45:00,52.6,52.65,52.46,52.57,15200.0,33.2283,33.2599,33.1399,33.2094,15200.0
2006-06-20 10:50:00,52.57,52.86,52.57,52.86,26300.0,33.2094,33.3926,33.2094,33.3926,26300.0
2006-06-20 10:55:00,52.86,52.86,52.56,52.57,26700.0,33.3926,33.3926,33.203,33.2094,26700.0
2006-06-20 11:00:00,52.65,52.78,52.58,52.67,29000.0,33.2599,33.342,33.2157,33.2725,29000.0
2006-06-20 11:05:00,52.68,52.86,52.62,52.76,37100.0,33.2788,33.3926,33.2409,33.3294,37100.0
2006-06-20 11:10:00,52.73,52.81,52.63,52.71,35500.0,33.3104,33.361,33.2473,33.2978,35500.0
2006-06-20 11:15:00,52.74,52.77,52.65,52.67,14100.0,33.3167,33.3357,33.2599,33.2725,14100.0
2006-06-20 11:20:00,52.67,52.87,52.65,52.84,16000.0,33.2725,33.3989,33.2599,33.3799,16000.0
2006-06-20 11:25:00,52.84,53.17,52.84,53.16,64500.0,33.3799,33.5884,33.3799,33.5821,64500.0
2006-06-20 11:30:00,53.13,53.13,53.01,53.11,32400.0,33.5631,33.5631,33.4873,33.5505,32400.0
2006-06-20 11:35:00,53.11,53.38,53.1,53.24,39800.0,33.5505,33.721,33.5442,33.6326,39800.0
2006-06-20 11:40:00,53.24,53.3,53.17,53.23,32700.0,33.6326,33.6705,33.5884,33.6263,32700.0
2006-06-20 11:45:00,53.22,53.25,53.16,53.19,26200.0,33.62,33.6389,33.5821,33.601,26200.0
2006-06-20 11:50:00,53.2,53.25,53.12,53.12,16300.0,33.6073,33.6389,33.5568,33.5568,16300.0
2006-06-20 11:55:00,53.15,53.17,53.08,53.11,42300.0,33.5758,33.5884,33.5315,33.5505,42300.0
2006-06-20 12:00:00,53.14,53.18,53.01,53.02,44800.0,33.5694,33.5947,33.4873,33.4936,44800.0
2006-06-20 12:05:00,53.02,53.03,52.92,52.95,22400.0,33.4936,33.4999,33.4305,33.4494,22400.0
2006-06-20 12:10:00,52.92,52.97,52.9,52.95,12200.0,33.4305,33.462,33.4178,33.4494,12200.0
2006-06-20 12:15:00,52.95,52.95,52.75,52.75,21800.0,33.4494,33.4494,33.3231,33.3231,21800.0
2006-06-20 12:20:00,52.77,52.77,52.63,52.71,39100.0,33.3357,33.3357,33.2473,33.2978,39100.0
2006-06-20 12:25:00,52.71,52.73,52.42,52.43,23700.0,33.2978,33.3104,33.1146,33.1209,23700.0
2006-06-20 12:30:00,52.43,52.51,52.43,52.43,22000.0,33.1209,33.1715,33.1209,33.1209,22000.0
2006-06-20 12:35:00,52.44,52.58,52.4,52.52,13300.0,33.1272,33.2157,33.102,33.1778,13300.0
2006-06-20 12:40:00,52.51,52.55,52.43,52.51,17600.0,33.1715,33.1967,33.1209,33.1715,17600.0
2006-06-20 12:45:00,52.5,52.52,52.43,52.47,17900.0,33.1651,33.1778,33.1209,33.1462,17900.0
2006-06-20 12:50:00,52.48,52.48,52.25,52.28,36600.0,33.1525,33.1525,33.0072,33.0262,36600.0
2006-06-20 12:55:00,52.31,52.36,52.29,52.34,13300.0,33.0451,33.0767,33.0325,33.0641,13300.0
2006-06-20 13:00:00,52.34,52.48,52.3,52.42,16500.0,33.0641,33.1525,33.0388,33.1146,16500.0
2006-06-20 13:05:00,52.42,52.51,52.4,52.49,27500.0,33.1146,33.1715,33.102,33.1588,27500.0
2006-06-20 13:10:00,52.5,52.54,52.48,52.54,29600.0,33.1651,33.1904,33.1525,33.1904,29600.0
2006-06-20 13:15:00,52.52,52.7,52.52,52.66,119000.0,33.1778,33.2915,33.1778,33.2662,119000.0
2006-06-20 13:20:00,52.66,52.79,52.58,52.58,69000.0,33.2662,33.3483,33.2157,33.2157,69000.0
2006-06-20 13:25:00,52.59,52.6,52.51,52.51,50200.0,33.222,33.2283,33.1715,33.1715,50200.0
2006-06-20 13:30:00,52.51,52.61,52.38,52.6,39500.0,33.1715,33.2346,33.0893,33.2283,39500.0
2006-06-20 13:35:00,52.62,52.64,52.51,52.51,18100.0,33.2409,33.2536,33.1715,33.1715,18100.0
2006-06-20 13:40:00,52.48,52.74,52.48,52.73,28100.0,33.1525,33.3167,33.1525,33.3104,28100.0
2006-06-20 13:45:00,52.74,52.74,52.57,52.69,25900.0,33.3167,33.3167,33.2094,33.2852,25900.0
2006-06-20 13:50:00,52.7,52.73,52.6,52.67,28900.0,33.2915,33.3104,33.2283,33.2725,28900.0
2006-06-20 13:55:00,52.65,52.67,52.57,52.64,13600.0,33.2599,33.2725,33.2094,33.2536,13600.0
2006-06-20 14:00:00,52.64,52.66,52.56,52.6,28900.0,33.2536,33.2662,33.203,33.2283,28900.0
2006-06-20 14:05:00,52.59,52.61,52.49,52.52,29500.0,33.222,33.2346,33.1588,33.1778,29500.0
2006-06-20 14:10:00,52.52,52.55,52.4,52.42,30100.0,33.1778,33.1967,33.102,33.1146,30100.0
2006-06-20 14:15:00,52.41,52.46,52.28,52.32,141300.0,33.1083,33.1399,33.0262,33.0514,141300.0
2006-06-20 14:20:00,52.31,52.34,52.15,52.15,266300.0,33.0451,33.0641,32.944,32.944,266300.0
2006-06-20 14:25:00,52.16,52.17,52.02,52.12,105700.0,32.9504,32.9567,32.8619,32.9251,105700.0
2006-06-20 14:30:00,52.12,52.17,52.09,52.09,60400.0,32.9251,32.9567,32.9061,32.9061,60400.0
2006-06-20 14:35:00,52.09,52.24,52.08,52.23,49900.0,32.9061,33.0009,32.8998,32.9946,49900.0
2006-06-20 14:40:00,52.25,52.31,52.2,52.23,32900.0,33.0072,33.0451,32.9756,32.9946,32900.0
2006-06-20 14:45:00,52.23,52.28,52.2,52.24,20200.0,32.9946,33.0262,32.9756,33.0009,20200.0
2006-06-20 14:50:00,52.24,52.47,52.22,52.43,25300.0,33.0009,33.1462,32.9883,33.1209,25300.0
2006-06-20 14:55:00,52.46,52.5,52.31,52.36,27800.0,33.1399,33.1651,33.0451,33.0767,27800.0
2006-06-20 15:00:00,52.35,52.37,52.11,52.14,26400.0,33.0704,33.083,32.9188,32.9377,26400.0
2006-06-20 15:05:00,52.16,52.22,52.02,52.05,22000.0,32.9504,32.9883,32.8619,32.8809,22000.0
2006-06-20 15:10:00,52.06,52.18,52.06,52.18,28600.0,32.8872,32.963,32.8872,32.963,28600.0
2006-06-20 15:15:00,52.16,52.2,52.04,52.2,38500.0,32.9504,32.9756,32.8745,32.9756,38500.0
2006-06-20 15:20:00,52.18,52.33,52.1,52.32,33700.0,32.963,33.0577,32.9125,33.0514,33700.0
2006-06-20 15:25:00,52.32,52.47,52.32,52.34,42400.0,33.0514,33.1462,33.0514,33.0641,42400.0
2006-06-20 15:30:00,52.3,52.39,52.2,52.26,48700.0,33.0388,33.0956,32.9756,33.0135,48700.0
2006-06-20 15:35:00,52.26,52.28,52.1,52.27,53000.0,33.0135,33.0262,32.9125,33.0198,53000.0
2006-06-20 15:40:00,52.26,52.3,52.24,52.27,43100.0,33.0135,33.0388,33.0009,33.0198,43100.0
2006-06-20 15:45:00,52.27,52.27,52.17,52.23,64900.0,33.0198,33.0198,32.9567,32.9946,64900.0
2006-06-20 15:50:00,52.23,52.23,52.09,52.09,100600.0,32.9946,32.9946,32.9061,32.9061,100600.0
2006-06-20 15:55:00,52.08,52.12,52.02,52.08,93700.0,32.8998,32.9251,32.8619,32.8998,93700.0
2006-06-21 09:30:00,52.35,52.65,52.35,52.48,58700.0,33.0704,33.2599,33.0704,33.1525,58700.0
2006-06-21 09:35:00,52.48,52.94,52.48,52.8,118600.0,33.1525,33.4431,33.1525,33.3547,118600.0
2006-06-21 09:40:00,52.81,53.1,52.78,53.08,47900.0,33.361,33.5442,33.342,33.5315,47900.0
2006-06-21 09:45:00,53.08,53.18,52.98,52.99,53200.0,33.5315,33.5947,33.4684,33.4747,53200.0
2006-06-21 09:50:00,53.04,53.16,52.97,53.03,61800.0,33.5063,33.5821,33.462,33.4999,61800.0
2006-06-21 09:55:00,52.98,53.15,52.9,53.12,36300.0,33.4684,33.5758,33.4178,33.5568,36300.0
2006-06-21 10:00:00,53.11,53.21,53.02,53.05,36200.0,33.5505,33.6137,33.4936,33.5126,36200.0
2006-06-21 10:05:00,53.06,53.21,52.99,53.01,36200.0,33.5189,33.6137,33.4747,33.4873,36200.0
2006-06-21 10:10:00,53.01,53.14,53.0,53.09,22000.0,33.4873,33.5694,33.481,33.5378,22000.0
2006-06-21 10:15:00,53.09,53.22,52.86,52.95,33400.0,33.5378,33.62,33.3926,33.4494,33400.0
2006-06-21 10:20:00,52.93,53.04,52.79,52.85,56700.0,33.4368,33.5063,33.3483,33.3862,56700.0
2006-06-21 10:25:00,52.89,52.9,52.75,52.82,31600.0,33.4115,33.4178,33.3231,33.3673,31600.0
2006-06-21 10:30:00,52.88,53.46,52.87,53.38,117800.0,33.4052,33.7716,33.3989,33.721,117800.0
2006-06-21 10:35:00,53.33,53.6,53.26,53.4,67800.0,33.6895,33.86,33.6452,33.7337,67800.0
2006-06-21 10:40:00,53.43,53.44,53.0,53.13,50900.0,33.7526,33.759,33.481,33.5631,50900.0
2006-06-21 10:45:00,53.11,53.12,52.83,52.97,47200.0,33.5505,33.5568,33.3736,33.462,47200.0
2006-06-21 10:50:00,52.94,52.94,52.53,52.53,56200.0,33.4431,33.4431,33.1841,33.1841,56200.0
2006-06-21 10:55:00,52.52,52.59,52.28,52.56,118000.0,33.1778,33.222,33.0262,33.203,118000.0
2006-06-21 11:00:00,52.58,52.88,52.54,52.85,84800.0,33.2157,33.4052,33.1904,33.3862,84800.0
2006-06-21 11:05:00,52.86,53.01,52.84,52.9,46100.0,33.3926,33.4873,33.3799,33.4178,46100.0
2006-06-21 11:10:00,52.87,53.02,52.87,52.98,40300.0,33.3989,33.4936,33.3989,33.4684,40300.0
2006-06-21 11:15:00,53.01,53.15,52.96,53.15,38000.0,33.4873,33.5758,33.4557,33.5758,38000.0
2006-06-21 11:20:00,53.12,53.33,53.07,53.33,40400.0,33.5568,33.6895,33.5252,33.6895,40400.0
2006-06-21 11:25:00,53.33,53.41,53.27,53.34,29400.0,33.6895,33.74,33.6516,33.6958,29400.0
2006-06-21 11:30:00,53.31,53.39,53.26,53.31,59600.0,33.6768,33.7274,33.6452,33.6768,59600.0
2006-06-21 11:35:00,53.31,53.47,53.27,53.43,31900.0,33.6768,33.7779,33.6516,33.7526,31900.0
2006-06-21 11:40:00,53.43,53.55,53.43,53.54,44700.0,33.7526,33.8284,33.7526,33.8221,44700.0
2006-06-21 11:45:00,53.54,53.54,53.23,53.31,82600.0,33.8221,33.8221,33.6263,33.6768,82600.0
2006-06-21 11:50:00,53.31,53.51,53.31,53.46,31700.0,33.6768,33.8032,33.6768,33.7716,31700.0
2006-06-21 11:55:00,53.44,53.58,53.41,53.5,26300.0,33.759,33.8474,33.74,33.7969,26300.0
2006-06-21 12:00:00,53.48,53.93,53.48,53.89,83400.0,33.7842,34.0685,33.7842,34.0432,83400.0
2006-06-21 12:05:00,53.89,54.13,53.79,53.89,70800.0,34.0432,34.1948,33.9801,34.0432,70800.0
2006-06-21 12:10:00,53.89,53.95,53.74,53.75,90500.0,34.0432,34.0811,33.9485,33.9548,90500.0
2006-06-21 12:15:00,53.76,53.97,53.72,53.86,48000.0,33.9611,34.0938,33.9358,34.0243,48000.0
2006-06-21 12:20:00,53.85,54.05,53.81,54.0,60600.0,34.018,34.1443,33.9927,34.1127,60600.0
2006-06-21 12:25:00,53.96,54.11,53.83,53.96,86200.0,34.0874,34.1822,34.0053,34.0874,86200.0
2006-06-21 12:30:00,53.96,54.12,53.88,54.01,53700.0,34.0874,34.1885,34.0369,34.119,53700.0
2006-06-21 12:35:00,54.01,54.25,53.94,54.25,38400.0,34.119,34.2706,34.0748,34.2706,38400.0
2006-06-21 12:40:00,54.26,54.29,54.15,54.22,42700.0,34.277,34.2959,34.2075,34.2517,42700.0
2006-06-21 12:45:00,54.22,54.4,54.19,54.37,40600.0,34.2517,34.3654,34.2327,34.3464,40600.0
2006-06-21 12:50:00,54.37,54.42,54.17,54.17,31400.0,34.3464,34.378,34.2201,34.2201,31400.0
2006-06-21 12:55:00,54.13,54.29,54.05,54.29,44700.0,34.1948,34.2959,34.1443,34.2959,44700.0
2006-06-21 13:00:00,54.29,54.34,54.09,54.29,68400.0,34.2959,34.3275,34.1696,34.2959,68400.0
2006-06-21 13:05:00,54.24,54.37,54.16,54.37,24200.0,34.2643,34.3464,34.2138,34.3464,24200.0
2006-06-21 13:10:00,54.35,54.4,54.25,54.35,24800.0,34.3338,34.3654,34.2706,34.3338,24800.0
2006-06-21 13:15:00,54.31,54.35,54.25,54.27,18300.0,34.3085,34.3338,34.2706,34.2833,18300.0
2006-06-21 13:20:00,54.32,54.35,54.21,54.23,16000.0,34.3149,34.3338,34.2454,34.258,16000.0
2006-06-21 13:25:00,54.25,54.29,54.06,54.06,17200.0,34.2706,34.2959,34.1506,34.1506,17200.0
2006-06-21 13:30:00,54.08,54.18,54.0,54.1,16000.0,34.1632,34.2264,34.1127,34.1759,16000.0
2006-06-21 13:35:00,54.1,54.28,54.06,54.24,14500.0,34.1759,34.2896,34.1506,34.2643,14500.0
2006-06-21 13:40:00,54.27,54.27,54.08,54.26,28900.0,34.2833,34.2833,34.1632,34.277,28900.0
2006-06-21 13:45:00,54.26,54.38,54.21,54.37,32900.0,34.277,34.3528,34.2454,34.3464,32900.0
2006-06-21 13:50:00,54.38,54.38,54.25,54.31,27800.0,34.3528,34.3528,34.2706,34.3085,27800.0
2006-06-21 13:55:00,54.3,54.46,54.24,54.29,42000.0,34.3022,34.4033,34.2643,34.2959,42000.0
2006-06-21 14:00:00,54.28,54.29,54.15,54.23,69200.0,34.2896,34.2959,34.2075,34.258,69200.0
2006-06-21 14:05:00,54.23,54.23,54.1,54.14,24500.0,34.258,34.258,34.1759,34.2012,24500.0
2006-06-21 14:10:00,54.14,54.18,54.07,54.09,21700.0,34.2012,34.2264,34.1569,34.1696,21700.0
2006-06-21 14:15:00,54.1,54.1,54.03,54.05,63000.0,34.1759,34.1759,34.1317,34.1443,63000.0
2006-06-21 14:20:00,54.07,54.07,54.05,54.06,22600.0,34.1569,34.1569,34.1443,34.1506,22600.0
2006-06-21 14:25:00,54.05,54.06,53.97,53.97,35100.0,34.1443,34.1506,34.0938,34.0938,35100.0
2006-06-21 14:30:00,53.99,54.04,53.98,54.03,29500.0,34.1064,34.138,34.1001,34.1317,29500.0
2006-06-21 14:35:00,54.03,54.11,54.01,54.11,41800.0,34.1317,34.1822,34.119,34.1822,41800.0
2006-06-21 14:40:00,54.11,54.2,54.05,54.05,32700.0,34.1822,34.2391,34.1443,34.1443,32700.0
2006-06-21 14:45:00,54.05,54.12,54.02,54.03,20400.0,34.1443,34.1885,34.1253,34.1317,20400.0
2006-06-21 14:50:00,54.03,54.11,54.0,54.11,55400.0,34.1317,34.1822,34.1127,34.1822,55400.0
2006-06-21 14:55:00,54.09,54.09,53.98,53.99,33100.0,34.1696,34.1696,34.1001,34.1064,33100.0
2006-06-21 15:00:00,54.0,54.03,53.76,53.76,46400.0,34.1127,34.1317,33.9611,33.9611,46400.0
2006-06-21 15:05:00,53.77,53.96,53.74,53.94,51100.0,33.9674,34.0874,33.9485,34.0748,51100.0
2006-06-21 15:10:00,53.96,53.96,53.84,53.89,30700.0,34.0874,34.0874,34.0116,34.0432,30700.0
2006-06-21 15:15:00,53.89,53.92,53.78,53.82,32600.0,34.0432,34.0622,33.9737,33.999,32600.0
2006-06-21 15:20:00,53.81,53.95,53.81,53.86,56900.0,33.9927,34.0811,33.9927,34.0243,56900.0
2006-06-21 15:25:00,53.86,53.87,53.74,53.77,44800.0,34.0243,34.0306,33.9485,33.9674,44800.0
2006-06-21 15:30:00,53.79,53.79,53.51,53.51,72100.0,33.9801,33.9801,33.8032,33.8032,72100.0
2006-06-21 15:35:00,53.51,53.71,53.43,53.66,69700.0,33.8032,33.9295,33.7526,33.8979,69700.0
2006-06-21 15:40:00,53.66,53.71,53.47,53.48,52500.0,33.8979,33.9295,33.7779,33.7842,52500.0
2006-06-21 15:45:00,53.48,53.59,53.39,53.48,73500.0,33.7842,33.8537,33.7274,33.7842,73500.0
2006-06-21 15:50:00,53.5,53.54,53.4,53.52,57300.0,33.7969,33.8221,33.7337,33.8095,57300.0
2006-06-21 15:55:00,53.53,53.57,53.45,53.53,71900.0,33.8158,33.8411,33.7653,33.8158,71900.0
2006-06-22 09:30:00,53.5,53.54,53.2,53.35,48400.0,33.7969,33.8221,33.6073,33.7021,48400.0
2006-06-22 09:35:00,53.34,53.82,53.13,53.71,39300.0,33.6958,33.999,33.5631,33.9295,39300.0
2006-06-22 09:40:00,53.77,53.94,53.69,53.84,41300.0,33.9674,34.0748,33.9169,34.0116,41300.0
2006-06-22 09:45:00,53.83,53.85,53.58,53.83,74700.0,34.0053,34.018,33.8474,34.0053,74700.0
2006-06-22 09:50:00,53.85,53.95,53.64,53.8,29600.0,34.018,34.0811,33.8853,33.9864,29600.0
2006-06-22 09:55:00,53.77,54.02,53.71,53.96,22000.0,33.9674,34.1253,33.9295,34.0874,22000.0
2006-06-22 10:00:00,53.95,54.14,53.67,53.82,50700.0,34.0811,34.2012,33.9042,33.999,50700.0
2006-06-22 10:05:00,53.78,53.98,53.68,53.75,22600.0,33.9737,34.1001,33.9106,33.9548,22600.0
2006-06-22 10:10:00,53.72,53.72,53.44,53.44,34400.0,33.9358,33.9358,33.759,33.759,34400.0
2006-06-22 10:15:00,53.47,53.47,53.27,53.42,69000.0,33.7779,33.7779,33.6516,33.7463,69000.0
2006-06-22 10:20:00,53.41,53.41,53.18,53.22,29900.0,33.74,33.74,33.5947,33.62,29900.0
2006-06-22 10:25:00,53.24,53.41,53.19,53.31,28100.0,33.6326,33.74,33.601,33.6768,28100.0
2006-06-22 10:30:00,53.33,53.52,53.21,53.39,53700.0,33.6895,33.8095,33.6137,33.7274,53700.0
2006-06-22 10:35:00,53.4,53.44,53.24,53.32,29200.0,33.7337,33.759,33.6326,33.6831,29200.0
2006-06-22 10:40:00,53.31,53.47,53.27,53.47,33900.0,33.6768,33.7779,33.6516,33.7779,33900.0
2006-06-22 10:45:00,53.47,53.8,53.42,53.63,56800.0,33.7779,33.9864,33.7463,33.879,56800.0
2006-06-22 10:50:00,53.63,53.82,53.63,53.66,34900.0,33.879,33.999,33.879,33.8979,34900.0
2006-06-22 10:55:00,53.65,53.71,53.57,53.57,21000.0,33.8916,33.9295,33.8411,33.8411,21000.0
2006-06-22 11:00:00,53.58,53.65,53.54,53.59,22700.0,33.8474,33.8916,33.8221,33.8537,22700.0
2006-06-22 11:05:00,53.57,53.87,53.56,53.86,26600.0,33.8411,34.0306,33.8348,34.0243,26600.0
2006-06-22 11:10:00,53.83,53.87,53.7,53.87,26600.0,34.0053,34.0306,33.9232,34.0306,26600.0
2006-06-22 11:15:00,53.87,53.88,53.77,53.79,15500.0,34.0306,34.0369,33.9674,33.9801,15500.0
2006-06-22 11:20:00,53.8,53.83,53.68,53.76,22900.0,33.9864,34.0053,33.9106,33.9611,22900.0
2006-06-22 11:25:00,53.79,53.83,53.66,53.73,22400.0,33.9801,34.0053,33.8979,33.9421,22400.0
2006-06-22 11:30:00,53.74,53.87,53.53,53.58,29500.0,33.9485,34.0306,33.8158,33.8474,29500.0
2006-06-22 11:35:00,53.57,53.7,53.52,53.63,20500.0,33.8411,33.9232,33.8095,33.879,20500.0
2006-06-22 11:40:00,53.63,53.82,53.6,53.62,28900.0,33.879,33.999,33.86,33.8727,28900.0
2006-06-22 11:45:00,53.64,53.79,53.58,53.61,29400.0,33.8853,33.9801,33.8474,33.8663,29400.0
2006-06-22 11:50:00,53.59,53.68,53.43,53.68,29300.0,33.8537,33.9106,33.7526,33.9106,29300.0
2006-06-22 11:55:00,53.67,53.69,53.61,53.65,13300.0,33.9042,33.9169,33.8663,33.8916,13300.0
2006-06-22 12:00:00,53.67,53.78,53.67,53.78,11700.0,33.9042,33.9737,33.9042,33.9737,11700.0
2006-06-22 12:05:00,53.79,53.8,53.74,53.77,11300.0,33.9801,33.9864,33.9485,33.9674,11300.0
2006-06-22 12:10:00,53.79,53.93,53.76,53.93,19800.0,33.9801,34.0685,33.9611,34.0685,19800.0
2006-06-22 12:15:00,53.94,54.08,53.92,53.96,21200.0,34.0748,34.1632,34.0622,34.0874,21200.0
2006-06-22 12:20:00,53.96,54.08,53.87,54.08,24100.0,34.0874,34.1632,34.0306,34.1632,24100.0
2006-06-22 12:25:00,54.05,54.06,53.99,54.03,14500.0,34.1443,34.1506,34.1064,34.1317,14500.0
2006-06-22 12:30:00,54.02,54.02,53.8,53.92,20900.0,34.1253,34.1253,33.9864,34.0622,20900.0
2006-06-22 12:35:00,53.92,53.92,53.73,53.75,17600.0,34.0622,34.0622,33.9421,33.9548,17600.0
2006-06-22 12:40:00,53.77,53.79,53.6,53.62,23100.0,33.9674,33.9801,33.86,33.8727,23100.0
2006-06-22 12:45:00,53.63,53.69,53.6,53.6,23000.0,33.879,33.9169,33.86,33.86,23000.0
2006-06-22 12:50:00,53.62,53.67,53.55,53.61,14500.0,33.8727,33.9042,33.8284,33.8663,14500.0
2006-06-22 12:55:00,53.6,53.7,53.55,53.62,26400.0,33.86,33.9232,33.8284,33.8727,26400.0
2006-06-22 13:00:00,53.61,53.63,53.51,53.51,28000.0,33.8663,33.879,33.8032,33.8032,28000.0
2006-06-22 13:05:00,53.52,53.56,53.43,53.52,76600.0,33.8095,33.8348,33.7526,33.8095,76600.0
2006-06-22 13:10:00,53.55,53.63,53.47,53.56,76000.0,33.8284,33.879,33.7779,33.8348,76000.0
2006-06-22 13:15:00,53.53,53.56,53.44,53.48,48300.0,33.8158,33.8348,33.759,33.7842,48300.0
2006-06-22 13:20:00,53.48,53.5,53.42,53.45,22000.0,33.7842,33.7969,33.7463,33.7653,22000.0
2006-06-22 13:25:00,53.47,53.58,53.44,53.58,15000.0,33.7779,33.8474,33.759,33.8474,15000.0
2006-06-22 13:30:00,53.58,53.58,53.44,53.51,24500.0,33.8474,33.8474,33.759,33.8032,24500.0
2006-06-22 13:35:00,53.52,53.55,53.48,53.49,15400.0,33.8095,33.8284,33.7842,33.7905,15400.0
2006-06-22 13:40:00,53.49,53.62,53.4,53.4,22400.0,33.7905,33.8727,33.7337,33.7337,22400.0
2006-06-22 13:45:00,53.41,53.47,53.32,53.42,18000.0,33.74,33.7779,33.6831,33.7463,18000.0
2006-06-22 13:50:00,53.4,53.41,53.29,53.4,36200.0,33.7337,33.74,33.6642,33.7337,36200.0
2006-06-22 13:55:00,53.4,53.55,53.35,53.45,24200.0,33.7337,33.8284,33.7021,33.7653,24200.0
2006-06-22 14:00:00,53.47,53.5,53.43,53.45,16600.0,33.7779,33.7969,33.7526,33.7653,16600.0
2006-06-22 14:05:00,53.46,53.5,53.36,53.37,24800.0,33.7716,33.7969,33.7084,33.7147,24800.0
2006-06-22 14:10:00,53.38,53.51,53.36,53.51,9300.0,33.721,33.8032,33.7084,33.8032,9300.0
2006-06-22 14:15:00,53.51,53.51,53.38,53.41,35200.0,33.8032,33.8032,33.721,33.74,35200.0
2006-06-22 14:20:00,53.42,53.52,53.38,53.42,25400.0,33.7463,33.8095,33.721,33.7463,25400.0
2006-06-22 14:25:00,53.38,53.53,53.38,53.46,22600.0,33.721,33.8158,33.721,33.7716,22600.0
2006-06-22 14:30:00,53.47,53.51,53.45,53.51,26700.0,33.7779,33.8032,33.7653,33.8032,26700.0
2006-06-22 14:35:00,53.52,53.64,53.51,53.61,16400.0,33.8095,33.8853,33.8032,33.8663,16400.0
2006-06-22 14:40:00,53.61,53.68,53.6,53.63,34200.0,33.8663,33.9106,33.86,33.879,34200.0
2006-06-22 14:45:00,53.62,53.69,53.56,53.64,31800.0,33.8727,33.9169,33.8348,33.8853,31800.0
2006-06-22 14:50:00,53.66,53.79,53.61,53.72,18600.0,33.8979,33.9801,33.8663,33.9358,18600.0
2006-06-22 14:55:00,53.72,53.81,53.7,53.72,22400.0,33.9358,33.9927,33.9232,33.9358,22400.0
2006-06-22 15:00:00,53.73,53.75,53.7,53.71,28700.0,33.9421,33.9548,33.9232,33.9295,28700.0
2006-06-22 15:05:00,53.71,53.74,53.69,53.71,17800.0,33.9295,33.9485,33.9169,33.9295,17800.0
2006-06-22 15:10:00,53.72,53.86,53.7,53.74,31400.0,33.9358,34.0243,33.9232,33.9485,31400.0
2006-06-22 15:15:00,53.74,53.79,53.72,53.72,23300.0,33.9485,33.9801,33.9358,33.9358,23300.0
2006-06-22 15:20:00,53.72,53.88,53.72,53.85,27800.0,33.9358,34.0369,33.9358,34.018,27800.0
2006-06-22 15:25:00,53.83,53.88,53.74,53.77,31700.0,34.0053,34.0369,33.9485,33.9674,31700.0
2006-06-22 15:30:00,53.77,53.89,53.75,53.76,39100.0,33.9674,34.0432,33.9548,33.9611,39100.0
2006-06-22 15:35:00,53.74,53.95,53.71,53.9,40400.0,33.9485,34.0811,33.9295,34.0495,40400.0
2006-06-22 15:40:00,53.89,53.91,53.81,53.84,63600.0,34.0432,34.0559,33.9927,34.0116,63600.0
2006-06-22 15:45:00,53.87,53.9,53.85,53.9,21600.0,34.0306,34.0495,34.018,34.0495,21600.0
2006-06-22 15:50:00,53.9,53.99,53.86,53.86,35300.0,34.0495,34.1064,34.0243,34.0243,35300.0
2006-06-22 15:55:00,53.87,53.89,53.79,53.8,38800.0,34.0306,34.0432,33.9801,33.9864,38800.0
2006-06-23 09:30:00,56.53,56.8,56.36,56.4,353500.0,35.711,35.8815,35.6036,35.6288,353500.0
2006-06-23 09:35:00,56.41,56.75,56.25,56.35,321500.0,35.6352,35.8499,35.5341,35.5972,321500.0
2006-06-23 09:40:00,56.35,56.41,56.15,56.16,220700.0,35.5972,35.6352,35.4709,35.4772,220700.0
2006-06-23 09:45:00,56.2,56.2,55.81,55.93,192600.0,35.5025,35.5025,35.2561,35.3319,192600.0
2006-06-23 09:50:00,55.93,56.17,55.92,56.16,243000.0,35.3319,35.4835,35.3256,35.4772,243000.0
2006-06-23 09:55:00,56.17,56.5,56.1,56.37,211200.0,35.4835,35.692,35.4393,35.6099,211200.0
2006-06-23 10:00:00,56.37,56.37,56.18,56.22,106100.0,35.6099,35.6099,35.4899,35.5151,106100.0
2006-06-23 10:05:00,56.23,56.23,55.76,55.8,116100.0,35.5214,35.5214,35.2245,35.2498,116100.0
2006-06-23 10:10:00,55.78,55.98,55.78,55.96,142700.0,35.2372,35.3635,35.2372,35.3509,142700.0
2006-06-23 10:15:00,55.99,56.27,55.86,56.27,126400.0,35.3698,35.5467,35.2877,35.5467,126400.0
2006-06-23 10:20:00,56.25,56.29,55.93,56.06,108300.0,35.5341,35.5593,35.3319,35.414,108300.0
2006-06-23 10:25:00,56.03,56.06,55.84,55.99,102800.0,35.3951,35.414,35.2751,35.3698,102800.0
2006-06-23 10:30:00,55.96,56.08,55.94,55.95,68500.0,35.3509,35.4267,35.3382,35.3446,68500.0
2006-06-23 10:35:00,55.95,55.97,55.73,55.76,73400.0,35.3446,35.3572,35.2056,35.2245,73400.0
2006-06-23 10:40:00,55.77,55.78,55.63,55.72,61800.0,35.2309,35.2372,35.1424,35.1993,61800.0
2006-06-23 10:45:00,55.72,55.79,55.64,55.7,47400.0,35.1993,35.2435,35.1487,35.1866,47400.0
2006-06-23 10:50:00,55.7,55.98,55.7,55.78,86600.0,35.1866,35.3635,35.1866,35.2372,86600.0
2006-06-23 10:55:00,55.79,55.85,55.65,55.85,114000.0,35.2435,35.2814,35.155,35.2814,114000.0
2006-06-23 11:00:00,55.93,55.96,55.83,55.96,160400.0,35.3319,35.3509,35.2688,35.3509,160400.0
2006-06-23 11:05:00,55.96,56.04,55.87,56.02,148600.0,35.3509,35.4014,35.294,35.3888,148600.0
2006-06-23 11:10:00,56.03,56.04,55.93,56.04,85100.0,35.3951,35.4014,35.3319,35.4014,85100.0
2006-06-23 11:15:00,56.04,56.08,55.94,55.97,90900.0,35.4014,35.4267,35.3382,35.3572,90900.0
2006-06-23 11:20:00,55.96,56.14,55.96,56.13,54900.0,35.3509,35.4646,35.3509,35.4583,54900.0
2006-06-23 11:25:00,56.1,56.14,56.06,56.13,63400.0,35.4393,35.4646,35.414,35.4583,63400.0
2006-06-23 11:30:00,56.13,56.16,56.04,56.08,37000.0,35.4583,35.4772,35.4014,35.4267,37000.0
2006-06-23 11:35:00,56.09,56.13,56.0,56.07,34300.0,35.433,35.4583,35.3761,35.4204,34300.0
2006-06-23 11:40:00,56.06,56.12,55.99,56.12,55200.0,35.414,35.452,35.3698,35.452,55200.0
2006-06-23 11:45:00,56.07,56.08,55.85,55.85,55500.0,35.4204,35.4267,35.2814,35.2814,55500.0
2006-06-23 11:50:00,55.86,55.98,55.83,55.96,47800.0,35.2877,35.3635,35.2688,35.3509,47800.0
2006-06-23 11:55:00,55.96,55.99,55.92,55.93,27700.0,35.3509,35.3698,35.3256,35.3319,27700.0
2006-06-23 12:00:00,55.94,56.01,55.93,56.01,64800.0,35.3382,35.3825,35.3319,35.3825,64800.0
2006-06-23 12:05:00,55.99,56.09,55.97,56.08,58500.0,35.3698,35.433,35.3572,35.4267,58500.0
2006-06-23 12:10:00,56.11,56.2,56.1,56.14,52600.0,35.4456,35.5025,35.4393,35.4646,52600.0
2006-06-23 12:15:00,56.14,56.27,56.09,56.25,63400.0,35.4646,35.5467,35.433,35.5341,63400.0
2006-06-23 12:20:00,56.23,56.3,56.15,56.28,42800.0,35.5214,35.5657,35.4709,35.553,42800.0
2006-06-23 12:25:00,56.29,56.4,56.23,56.32,79800.0,35.5593,35.6288,35.5214,35.5783,79800.0
2006-06-23 12:30:00,56.32,56.32,56.22,56.28,41300.0,35.5783,35.5783,35.5151,35.553,41300.0
2006-06-23 12:35:00,56.3,56.4,56.27,56.38,62300.0,35.5657,35.6288,35.5467,35.6162,62300.0
2006-06-23 12:40:00,56.38,56.39,56.33,56.38,37700.0,35.6162,35.6225,35.5846,35.6162,37700.0
2006-06-23 12:45:00,56.38,56.39,56.32,56.38,49600.0,35.6162,35.6225,35.5783,35.6162,49600.0
2006-06-23 12:50:00,56.38,56.46,56.38,56.42,75100.0,35.6162,35.6667,35.6162,35.6415,75100.0
2006-06-23 12:55:00,56.41,56.43,56.33,56.35,62400.0,35.6352,35.6478,35.5846,35.5972,62400.0
2006-06-23 13:00:00,56.34,56.37,56.27,56.28,74700.0,35.5909,35.6099,35.5467,35.553,74700.0
2006-06-23 13:05:00,56.27,56.35,56.27,56.28,27800.0,35.5467,35.5972,35.5467,35.553,27800.0
2006-06-23 13:10:00,56.27,56.28,56.22,56.22,25800.0,35.5467,35.553,35.5151,35.5151,25800.0
2006-06-23 13:15:00,56.21,56.27,56.19,56.24,42200.0,35.5088,35.5467,35.4962,35.5278,42200.0
2006-06-23 13:20:00,56.24,56.3,56.23,56.25,44700.0,35.5278,35.5657,35.5214,35.5341,44700.0
2006-06-23 13:25:00,56.29,56.35,56.25,56.35,48400.0,35.5593,35.5972,35.5341,35.5972,48400.0
2006-06-23 13:30:00,56.35,56.41,56.33,56.35,36900.0,35.5972,35.6352,35.5846,35.5972,36900.0
2006-06-23 13:35:00,56.35,56.36,56.29,56.31,78100.0,35.5972,35.6036,35.5593,35.572,78100.0
2006-06-23 13:40:00,56.34,56.45,56.3,56.43,56700.0,35.5909,35.6604,35.5657,35.6478,56700.0
2006-06-23 13:45:00,56.43,56.48,56.36,56.42,43700.0,35.6478,35.6794,35.6036,35.6415,43700.0
2006-06-23 13:50:00,56.4,56.5,56.36,56.42,52700.0,35.6288,35.692,35.6036,35.6415,52700.0
2006-06-23 13:55:00,56.45,56.5,56.41,56.47,40600.0,35.6604,35.692,35.6352,35.6731,40600.0
2006-06-23 14:00:00,56.47,56.47,56.35,56.38,38800.0,35.6731,35.6731,35.5972,35.6162,38800.0
2006-06-23 14:05:00,56.37,56.45,56.29,56.37,59100.0,35.6099,35.6604,35.5593,35.6099,59100.0
2006-06-23 14:10:00,56.37,56.39,56.31,56.36,32200.0,35.6099,35.6225,35.572,35.6036,32200.0
2006-06-23 14:15:00,56.36,56.36,56.3,56.34,24600.0,35.6036,35.6036,35.5657,35.5909,24600.0
2006-06-23 14:20:00,56.33,56.33,56.27,56.29,39600.0,35.5846,35.5846,35.5467,35.5593,39600.0
2006-06-23 14:25:00,56.29,56.31,56.26,56.29,39300.0,35.5593,35.572,35.5404,35.5593,39300.0
2006-06-23 14:30:00,56.28,56.37,56.26,56.35,72900.0,35.553,35.6099,35.5404,35.5972,72900.0
2006-06-23 14:35:00,56.35,56.35,56.27,56.27,29600.0,35.5972,35.5972,35.5467,35.5467,29600.0
2006-06-23 14:40:00,56.27,56.27,56.17,56.21,41900.0,35.5467,35.5467,35.4835,35.5088,41900.0
2006-06-23 14:45:00,56.21,56.23,56.06,56.06,37700.0,35.5088,35.5214,35.414,35.414,37700.0
2006-06-23 14:50:00,56.06,56.19,56.05,56.16,37800.0,35.414,35.4962,35.4077,35.4772,37800.0
2006-06-23 14:55:00,56.15,56.15,55.92,55.94,53600.0,35.4709,35.4709,35.3256,35.3382,53600.0
2006-06-23 15:00:00,55.88,56.07,55.88,56.04,60900.0,35.3003,35.4204,35.3003,35.4014,60900.0
2006-06-23 15:05:00,56.04,56.06,56.01,56.02,39400.0,35.4014,35.414,35.3825,35.3888,39400.0
2006-06-23 15:10:00,56.02,56.02,55.93,55.93,49800.0,35.3888,35.3888,35.3319,35.3319,49800.0
2006-06-23 15:15:00,55.91,55.99,55.9,55.99,59900.0,35.3193,35.3698,35.313,35.3698,59900.0
2006-06-23 15:20:00,55.99,56.0,55.85,55.88,54400.0,35.3698,35.3761,35.2814,35.3003,54400.0
2006-06-23 15:25:00,55.88,56.04,55.85,55.95,45400.0,35.3003,35.4014,35.2814,35.3446,45400.0
2006-06-23 15:30:00,55.95,55.95,55.84,55.91,56400.0,35.3446,35.3446,35.2751,35.3193,56400.0
2006-06-23 15:35:00,55.91,55.98,55.85,55.92,50800.0,35.3193,35.3635,35.2814,35.3256,50800.0
2006-06-23 15:40:00,55.89,55.91,55.81,55.89,61200.0,35.3067,35.3193,35.2561,35.3067,61200.0
2006-06-23 15:45:00,55.89,55.89,55.86,55.88,50900.0,35.3067,35.3067,35.2877,35.3003,50900.0
2006-06-23 15:50:00,55.87,55.88,55.76,55.83,73900.0,35.294,35.3003,35.2245,35.2688,73900.0
2006-06-23 15:55:00,55.84,55.94,55.73,55.73,166100.0,35.2751,35.3382,35.2056,35.2056,166100.0
2006-06-26 09:30:00,56.21,56.21,56.0,56.05,231800.0,35.5088,35.5088,35.3761,35.4077,231800.0
2006-06-26 09:35:00,56.05,56.11,55.89,55.99,122300.0,35.4077,35.4456,35.3067,35.3698,122300.0
2006-06-26 09:40:00,55.99,56.16,55.93,56.11,130000.0,35.3698,35.4772,35.3319,35.4456,130000.0
2006-06-26 09:45:00,56.13,56.36,56.11,56.25,123000.0,35.4583,35.6036,35.4456,35.5341,123000.0
2006-06-26 09:50:00,56.25,56.29,55.85,55.9,125700.0,35.5341,35.5593,35.2814,35.313,125700.0
2006-06-26 09:55:00,55.88,55.95,55.76,55.83,91400.0,35.3003,35.3446,35.2245,35.2688,91400.0
2006-06-26 10:00:00,55.81,55.88,55.7,55.82,106100.0,35.2561,35.3003,35.1866,35.2624,106100.0
2006-06-26 10:05:00,55.88,55.89,55.65,55.65,135300.0,35.3003,35.3067,35.155,35.155,135300.0
2006-06-26 10:10:00,55.64,55.74,55.5,55.53,88800.0,35.1487,35.2119,35.0603,35.0792,88800.0
2006-06-26 10:15:00,55.53,55.54,55.43,55.46,45200.0,35.0792,35.0856,35.0161,35.035,45200.0
2006-06-26 10:20:00,55.5,55.58,55.42,55.56,42200.0,35.0603,35.1108,35.0098,35.0982,42200.0
2006-06-26 10:25:00,55.52,55.77,55.52,55.75,35400.0,35.0729,35.2309,35.0729,35.2182,35400.0
2006-06-26 10:30:00,55.75,55.9,55.72,55.77,91600.0,35.2182,35.313,35.1993,35.2309,91600.0
2006-06-26 10:35:00,55.78,55.78,55.63,55.69,32300.0,35.2372,35.2372,35.1424,35.1803,32300.0
2006-06-26 10:40:00,55.69,55.69,55.5,55.5,46900.0,35.1803,35.1803,35.0603,35.0603,46900.0
2006-06-26 10:45:00,55.49,55.5,55.27,55.31,88500.0,35.054,35.0603,34.915,34.9403,88500.0
2006-06-26 10:50:00,55.31,55.38,55.2,55.2,70100.0,34.9403,34.9845,34.8708,34.8708,70100.0
2006-06-26 10:55:00,55.22,55.26,55.15,55.18,69300.0,34.8834,34.9087,34.8392,34.8581,69300.0
2006-06-26 11:00:00,55.18,55.19,55.08,55.09,71300.0,34.8581,34.8645,34.795,34.8013,71300.0
2006-06-26 11:05:00,55.1,55.12,55.0,55.03,77100.0,34.8076,34.8202,34.7444,34.7634,77100.0
2006-06-26 11:10:00,55.03,55.05,54.94,54.96,97200.0,34.7634,34.776,34.7065,34.7192,97200.0
2006-06-26 11:15:00,54.96,55.38,54.96,55.32,76900.0,34.7192,34.9845,34.7192,34.9466,76900.0
2006-06-26 11:20:00,55.32,55.37,55.27,55.29,64000.0,34.9466,34.9782,34.915,34.9276,64000.0
2006-06-26 11:25:00,55.28,55.53,55.28,55.47,54300.0,34.9213,35.0792,34.9213,35.0413,54300.0
2006-06-26 11:30:00,55.45,55.52,55.44,55.47,33000.0,35.0287,35.0729,35.0224,35.0413,33000.0
2006-06-26 11:35:00,55.46,55.51,55.45,55.47,32000.0,35.035,35.0666,35.0287,35.0413,32000.0
2006-06-26 11:40:00,55.48,55.48,55.36,55.36,27600.0,35.0477,35.0477,34.9718,34.9718,27600.0
2006-06-26 11:45:00,55.37,55.45,55.32,55.44,52500.0,34.9782,35.0287,34.9466,35.0224,52500.0
2006-06-26 11:50:00,55.44,55.47,55.3,55.36,17700.0,35.0224,35.0413,34.9339,34.9718,17700.0
2006-06-26 11:55:00,55.37,55.5,55.34,55.48,28000.0,34.9782,35.0603,34.9592,35.0477,28000.0
2006-06-26 12:00:00,55.48,55.5,55.43,55.5,40700.0,35.0477,35.0603,35.0161,35.0603,40700.0
2006-06-26 12:05:00,55.51,55.64,55.51,55.57,34200.0,35.0666,35.1487,35.0666,35.1045,34200.0
2006-06-26 12:10:00,55.57,55.62,55.48,55.62,31600.0,35.1045,35.1361,35.0477,35.1361,31600.0
2006-06-26 12:15:00,55.63,55.64,55.56,55.61,22000.0,35.1424,35.1487,35.0982,35.1298,22000.0
2006-06-26 12:20:00,55.61,55.63,55.54,55.54,38300.0,35.1298,35.1424,35.0856,35.0856,38300.0
2006-06-26 12:25:00,55.55,55.55,55.43,55.47,31700.0,35.0919,35.0919,35.0161,35.0413,31700.0
2006-06-26 12:30:00,55.47,55.53,55.41,55.53,26700.0,35.0413,35.0792,35.0034,35.0792,26700.0
2006-06-26 12:35:00,55.52,55.53,55.47,55.49,58700.0,35.0729,35.0792,35.0413,35.054,58700.0
2006-06-26 12:40:00,55.5,55.78,55.48,55.77,42700.0,35.0603,35.2372,35.0477,35.2309,42700.0
2006-06-26 12:45:00,55.76,55.79,55.69,55.71,24900.0,35.2245,35.2435,35.1803,35.1929,24900.0
2006-06-26 12:50:00,55.72,55.88,55.71,55.88,35500.0,35.1993,35.3003,35.1929,35.3003,35500.0
2006-06-26 12:55:00,55.88,55.96,55.85,55.94,21800.0,35.3003,35.3509,35.2814,35.3382,21800.0
2006-06-26 13:00:00,55.94,56.09,55.94,56.05,36000.0,35.3382,35.433,35.3382,35.4077,36000.0
2006-06-26 13:05:00,56.03,56.09,56.01,56.08,19100.0,35.3951,35.433,35.3825,35.4267,19100.0
2006-06-26 13:10:00,56.09,56.17,56.07,56.14,35600.0,35.433,35.4835,35.4204,35.4646,35600.0
2006-06-26 13:15:00,56.14,56.14,56.06,56.06,20000.0,35.4646,35.4646,35.414,35.414,20000.0
2006-06-26 13:20:00,56.06,56.07,55.94,55.97,29700.0,35.414,35.4204,35.3382,35.3572,29700.0
2006-06-26 13:25:00,55.97,55.98,55.87,55.92,19800.0,35.3572,35.3635,35.294,35.3256,19800.0
2006-06-26 13:30:00,55.92,56.08,55.89,56.06,23800.0,35.3256,35.4267,35.3067,35.414,23800.0
2006-06-26 13:35:00,56.03,56.14,56.03,56.12,29900.0,35.3951,35.4646,35.3951,35.452,29900.0
2006-06-26 13:40:00,56.12,56.14,56.06,56.09,20000.0,35.452,35.4646,35.414,35.433,20000.0
2006-06-26 13:45:00,56.11,56.12,56.0,56.0,15600.0,35.4456,35.452,35.3761,35.3761,15600.0
2006-06-26 13:50:00,56.0,56.01,55.93,56.0,21000.0,35.3761,35.3825,35.3319,35.3761,21000.0
2006-06-26 13:55:00,56.0,56.1,55.99,56.09,21000.0,35.3761,35.4393,35.3698,35.433,21000.0
2006-06-26 14:00:00,56.09,56.15,56.07,56.08,34500.0,35.433,35.4709,35.4204,35.4267,34500.0
2006-06-26 14:05:00,56.07,56.1,56.02,56.05,23200.0,35.4204,35.4393,35.3888,35.4077,23200.0
2006-06-26 14:10:00,56.05,56.05,56.0,56.03,21500.0,35.4077,35.4077,35.3761,35.3951,21500.0
2006-06-26 14:15:00,56.03,56.04,55.95,55.96,16300.0,35.3951,35.4014,35.3446,35.3509,16300.0
2006-06-26 14:20:00,55.95,55.97,55.89,55.91,19100.0,35.3446,35.3572,35.3067,35.3193,19100.0
2006-06-26 14:25:00,55.92,55.98,55.89,55.97,18200.0,35.3256,35.3635,35.3067,35.3572,18200.0
2006-06-26 14:30:00,55.97,55.99,55.91,55.99,16300.0,35.3572,35.3698,35.3193,35.3698,16300.0
2006-06-26 14:35:00,55.98,56.02,55.95,55.96,25000.0,35.3635,35.3888,35.3446,35.3509,25000.0
2006-06-26 14:40:00,55.96,56.08,55.96,56.07,19500.0,35.3509,35.4267,35.3509,35.4204,19500.0
2006-06-26 14:45:00,56.07,56.14,56.06,56.14,54100.0,35.4204,35.4646,35.414,35.4646,54100.0
2006-06-26 14:50:00,56.14,56.17,56.07,56.12,58900.0,35.4646,35.4835,35.4204,35.452,58900.0
2006-06-26 14:55:00,56.14,56.19,56.11,56.13,26500.0,35.4646,35.4962,35.4456,35.4583,26500.0
2006-06-26 15:00:00,56.11,56.15,56.1,56.13,36300.0,35.4456,35.4709,35.4393,35.4583,36300.0
2006-06-26 15:05:00,56.14,56.2,56.11,56.19,23400.0,35.4646,35.5025,35.4456,35.4962,23400.0
2006-06-26 15:10:00,56.17,56.28,56.16,56.27,36400.0,35.4835,35.553,35.4772,35.5467,36400.0
2006-06-26 15:15:00,56.28,56.37,56.27,56.33,54400.0,35.553,35.6099,35.5467,35.5846,54400.0
2006-06-26 15:20:00,56.33,56.47,56.32,56.41,83000.0,35.5846,35.6731,35.5783,35.6352,83000.0
2006-06-26 15:25:00,56.41,56.48,56.39,56.43,64900.0,35.6352,35.6794,35.6225,35.6478,64900.0
2006-06-26 15:30:00,56.43,56.44,56.33,56.4,60000.0,35.6478,35.6541,35.5846,35.6288,60000.0
2006-06-26 15:35:00,56.42,56.62,56.42,56.62,110600.0,35.6415,35.7678,35.6415,35.7678,110600.0
2006-06-26 15:40:00,56.6,56.62,56.53,56.57,84300.0,35.7552,35.7678,35.711,35.7362,84300.0
2006-06-26 15:45:00,56.57,56.6,56.48,56.49,73100.0,35.7362,35.7552,35.6794,35.6857,73100.0
2006-06-26 15:50:00,56.47,56.47,56.4,56.45,73200.0,35.6731,35.6731,35.6288,35.6604,73200.0
2006-06-26 15:55:00,56.44,56.62,56.44,56.62,127300.0,35.6541,35.7678,35.6541,35.7678,127300.0
2006-06-27 09:30:00,57.0,57.04,56.75,56.93,124000.0,36.0079,36.0331,35.8499,35.9636,124000.0
2006-06-27 09:35:00,56.89,56.93,56.75,56.81,61200.0,35.9384,35.9636,35.8499,35.8878,61200.0
2006-06-27 09:40:00,56.81,57.05,56.7,57.05,65500.0,35.8878,36.0394,35.8183,36.0394,65500.0
2006-06-27 09:45:00,57.05,57.18,56.99,57.08,85200.0,36.0394,36.1216,36.0015,36.0584,85200.0
2006-06-27 09:50:00,57.06,57.07,56.83,56.88,50100.0,36.0458,36.0521,35.9005,35.9321,50100.0
2006-06-27 09:55:00,56.88,57.16,56.85,57.1,46400.0,35.9321,36.1089,35.9131,36.071,46400.0
2006-06-27 10:00:00,57.13,57.23,56.92,57.01,43600.0,36.09,36.1532,35.9573,36.0142,43600.0
2006-06-27 10:05:00,57.1,57.13,56.96,57.09,43700.0,36.071,36.09,35.9826,36.0647,43700.0
2006-06-27 10:10:00,57.09,57.26,57.09,57.22,84800.0,36.0647,36.1721,36.0647,36.1468,84800.0
2006-06-27 10:15:00,57.25,57.37,57.24,57.32,101800.0,36.1658,36.2416,36.1595,36.21,101800.0
2006-06-27 10:20:00,57.34,57.42,57.3,57.42,47600.0,36.2226,36.2732,36.1974,36.2732,47600.0
2006-06-27 10:25:00,57.41,57.49,57.31,57.43,56000.0,36.2669,36.3174,36.2037,36.2795,56000.0
2006-06-27 10:30:00,57.43,57.44,57.35,57.42,31400.0,36.2795,36.2858,36.229,36.2732,31400.0
2006-06-27 10:35:00,57.42,57.6,57.41,57.55,76300.0,36.2732,36.3869,36.2669,36.3553,76300.0
2006-06-27 10:40:00,57.54,57.59,57.5,57.53,23700.0,36.349,36.3806,36.3237,36.3427,23700.0
2006-06-27 10:45:00,57.53,57.66,57.52,57.66,65100.0,36.3427,36.4248,36.3364,36.4248,65100.0
2006-06-27 10:50:00,57.66,57.89,57.65,57.84,124700.0,36.4248,36.5701,36.4185,36.5385,124700.0
2006-06-27 10:55:00,57.85,57.85,57.73,57.75,55300.0,36.5448,36.5448,36.469,36.4817,55300.0
2006-06-27 11:00:00,57.78,57.89,57.52,57.52,51000.0,36.5006,36.5701,36.3364,36.3364,51000.0
2006-06-27 11:05:00,57.54,57.54,57.23,57.26,79900.0,36.349,36.349,36.1532,36.1721,79900.0
2006-06-27 11:10:00,57.24,57.24,57.07,57.1,54600.0,36.1595,36.1595,36.0521,36.071,54600.0
2006-06-27 11:15:00,57.09,57.21,57.05,57.06,51600.0,36.0647,36.1405,36.0394,36.0458,51600.0
2006-06-27 11:20:00,57.06,57.22,57.01,57.19,51800.0,36.0458,36.1468,36.0142,36.1279,51800.0
2006-06-27 11:25:00,57.16,57.28,57.05,57.26,44500.0,36.1089,36.1847,36.0394,36.1721,44500.0
2006-06-27 11:30:00,57.26,57.39,57.21,57.37,32100.0,36.1721,36.2542,36.1405,36.2416,32100.0
2006-06-27 11:35:00,57.38,57.47,57.34,57.44,28800.0,36.2479,36.3048,36.2226,36.2858,28800.0
2006-06-27 11:40:00,57.45,57.49,57.35,57.35,29900.0,36.2921,36.3174,36.229,36.229,29900.0
2006-06-27 11:45:00,57.35,57.44,57.33,57.4,21600.0,36.229,36.2858,36.2163,36.2605,21600.0
2006-06-27 11:50:00,57.39,57.47,57.31,57.47,33000.0,36.2542,36.3048,36.2037,36.3048,33000.0
2006-06-27 11:55:00,57.47,57.58,57.4,57.51,29200.0,36.3048,36.3743,36.2605,36.33,29200.0
2006-06-27 12:00:00,57.55,57.55,57.3,57.31,24400.0,36.3553,36.3553,36.1974,36.2037,24400.0
2006-06-27 12:05:00,57.31,57.32,57.05,57.07,40900.0,36.2037,36.21,36.0394,36.0521,40900.0
2006-06-27 12:10:00,57.09,57.19,57.06,57.1,41800.0,36.0647,36.1279,36.0458,36.071,41800.0
2006-06-27 12:15:00,57.11,57.12,57.05,57.1,60800.0,36.0774,36.0837,36.0394,36.071,60800.0
2006-06-27 12:20:00,57.12,57.19,57.1,57.15,29500.0,36.0837,36.1279,36.071,36.1026,29500.0
2006-06-27 12:25:00,57.13,57.16,57.06,57.09,25300.0,36.09,36.1089,36.0458,36.0647,25300.0
2006-06-27 12:30:00,57.1,57.1,57.0,57.02,44600.0,36.071,36.071,36.0079,36.0205,44600.0
2006-06-27 12:35:00,57.0,57.11,57.0,57.07,66600.0,36.0079,36.0774,36.0079,36.0521,66600.0
2006-06-27 12:40:00,57.08,57.15,57.05,57.07,35900.0,36.0584,36.1026,36.0394,36.0521,35900.0
2006-06-27 12:45:00,57.08,57.11,57.03,57.04,22800.0,36.0584,36.0774,36.0268,36.0331,22800.0
2006-06-27 12:50:00,57.05,57.16,57.05,57.16,25700.0,36.0394,36.1089,36.0394,36.1089,25700.0
2006-06-27 12:55:00,57.16,57.24,57.14,57.17,28600.0,36.1089,36.1595,36.0963,36.1153,28600.0
2006-06-27 13:00:00,57.18,57.18,57.01,57.03,40900.0,36.1216,36.1216,36.0142,36.0268,40900.0
2006-06-27 13:05:00,57.03,57.07,57.0,57.01,55100.0,36.0268,36.0521,36.0079,36.0142,55100.0
2006-06-27 13:10:00,57.01,57.02,56.9,56.94,37200.0,36.0142,36.0205,35.9447,35.97,37200.0
2006-06-27 13:15:00,56.96,56.99,56.9,56.97,23500.0,35.9826,36.0015,35.9447,35.9889,23500.0
2006-06-27 13:20:00,56.97,56.98,56.91,56.98,41100.0,35.9889,35.9952,35.951,35.9952,41100.0
2006-06-27 13:25:00,56.98,57.14,56.98,57.1,60900.0,35.9952,36.0963,35.9952,36.071,60900.0
2006-06-27 13:30:00,57.09,57.09,56.98,57.07,42500.0,36.0647,36.0647,35.9952,36.0521,42500.0
2006-06-27 13:35:00,57.09,57.09,57.03,57.03,20600.0,36.0647,36.0647,36.0268,36.0268,20600.0
2006-06-27 13:40:00,57.04,57.04,56.92,56.93,30600.0,36.0331,36.0331,35.9573,35.9636,30600.0
2006-06-27 13:45:00,56.92,56.95,56.9,56.92,18400.0,35.9573,35.9763,35.9447,35.9573,18400.0
2006-06-27 13:50:00,56.92,56.92,56.8,56.84,39700.0,35.9573,35.9573,35.8815,35.9068,39700.0
2006-06-27 13:55:00,56.85,56.88,56.83,56.84,35600.0,35.9131,35.9321,35.9005,35.9068,35600.0
2006-06-27 14:00:00,56.84,56.87,56.81,56.86,49100.0,35.9068,35.9257,35.8878,35.9194,49100.0
2006-06-27 14:05:00,56.85,56.89,56.82,56.88,39000.0,35.9131,35.9384,35.8942,35.9321,39000.0
2006-06-27 14:10:00,56.87,56.88,56.81,56.87,24100.0,35.9257,35.9321,35.8878,35.9257,24100.0
2006-06-27 14:15:00,56.86,56.88,56.84,56.87,22900.0,35.9194,35.9321,35.9068,35.9257,22900.0
2006-06-27 14:20:00,56.87,56.88,56.8,56.85,44900.0,35.9257,35.9321,35.8815,35.9131,44900.0
2006-06-27 14:25:00,56.85,56.89,56.73,56.73,44400.0,35.9131,35.9384,35.8373,35.8373,44400.0
2006-06-27 14:30:00,56.74,56.87,56.69,56.87,66700.0,35.8436,35.9257,35.812,35.9257,66700.0
2006-06-27 14:35:00,56.87,56.98,56.86,56.97,40100.0,35.9257,35.9952,35.9194,35.9889,40100.0
2006-06-27 14:40:00,56.97,57.06,56.95,57.04,43200.0,35.9889,36.0458,35.9763,36.0331,43200.0
2006-06-27 14:45:00,57.04,57.04,56.83,56.83,45200.0,36.0331,36.0331,35.9005,35.9005,45200.0
2006-06-27 14:50:00,56.84,56.9,56.75,56.78,42900.0,35.9068,35.9447,35.8499,35.8689,42900.0
2006-06-27 14:55:00,56.78,56.81,56.68,56.79,50200.0,35.8689,35.8878,35.8057,35.8752,50200.0
2006-06-27 15:00:00,56.8,56.83,56.71,56.81,40800.0,35.8815,35.9005,35.8247,35.8878,40800.0
2006-06-27 15:05:00,56.8,56.95,56.8,56.94,52000.0,35.8815,35.9763,35.8815,35.97,52000.0
2006-06-27 15:10:00,56.94,57.01,56.85,56.87,58300.0,35.97,36.0142,35.9131,35.9257,58300.0
2006-06-27 15:15:00,56.88,57.07,56.87,57.07,84900.0,35.9321,36.0521,35.9257,36.0521,84900.0
2006-06-27 15:20:00,57.08,57.08,56.86,56.88,57100.0,36.0584,36.0584,35.9194,35.9321,57100.0
2006-06-27 15:25:00,56.87,56.88,56.74,56.84,76300.0,35.9257,35.9321,35.8436,35.9068,76300.0
2006-06-27 15:30:00,56.85,56.86,56.73,56.77,110100.0,35.9131,35.9194,35.8373,35.8626,110100.0
2006-06-27 15:35:00,56.77,56.77,56.66,56.66,58800.0,35.8626,35.8626,35.7931,35.7931,58800.0
2006-06-27 15:40:00,56.67,56.67,56.45,56.51,108600.0,35.7994,35.7994,35.6604,35.6983,108600.0
2006-06-27 15:45:00,56.51,56.51,56.4,56.44,125200.0,35.6983,35.6983,35.6288,35.6541,125200.0
2006-06-27 15:50:00,56.43,56.43,56.35,56.37,102300.0,35.6478,35.6478,35.5972,35.6099,102300.0
2006-06-27 15:55:00,56.37,56.4,56.33,56.34,125400.0,35.6099,35.6288,35.5846,35.5909,125400.0
2006-06-28 09:30:00,56.59,56.94,56.54,56.61,79100.0,35.7489,35.97,35.7173,35.7615,79100.0
2006-06-28 09:35:00,56.77,56.77,56.47,56.64,105500.0,35.8626,35.8626,35.6731,35.7804,105500.0
2006-06-28 09:40:00,56.59,56.6,56.46,56.47,82800.0,35.7489,35.7552,35.6667,35.6731,82800.0
2006-06-28 09:45:00,56.48,56.51,56.25,56.36,51000.0,35.6794,35.6983,35.5341,35.6036,51000.0
2006-06-28 09:50:00,56.39,56.5,56.29,56.47,56400.0,35.6225,35.692,35.5593,35.6731,56400.0
2006-06-28 09:55:00,56.48,56.5,56.32,56.37,62000.0,35.6794,35.692,35.5783,35.6099,62000.0
2006-06-28 10:00:00,56.37,56.46,56.34,56.36,69800.0,35.6099,35.6667,35.5909,35.6036,69800.0
2006-06-28 10:05:00,56.36,56.37,56.25,56.26,52600.0,35.6036,35.6099,35.5341,35.5404,52600.0
2006-06-28 10:10:00,56.22,56.27,56.0,56.07,98800.0,35.5151,35.5467,35.3761,35.4204,98800.0
2006-06-28 10:15:00,56.07,56.17,56.07,56.15,28400.0,35.4204,35.4835,35.4204,35.4709,28400.0
2006-06-28 10:20:00,56.15,56.15,56.1,56.15,27800.0,35.4709,35.4709,35.4393,35.4709,27800.0
2006-06-28 10:25:00,56.14,56.24,56.11,56.24,39300.0,35.4646,35.5278,35.4456,35.5278,39300.0
2006-06-28 10:30:00,56.23,56.85,56.21,56.49,286900.0,35.5214,35.9131,35.5088,35.6857,286900.0
2006-06-28 10:35:00,56.5,56.5,56.34,56.49,89600.0,35.692,35.692,35.5909,35.6857,89600.0
2006-06-28 10:40:00,56.47,56.5,56.23,56.42,46400.0,35.6731,35.692,35.5214,35.6415,46400.0
2006-06-28 10:45:00,56.41,56.48,56.26,56.27,68500.0,35.6352,35.6794,35.5404,35.5467,68500.0
2006-06-28 10:50:00,56.26,56.26,56.05,56.21,74500.0,35.5404,35.5404,35.4077,35.5088,74500.0
2006-06-28 10:55:00,56.14,56.2,56.07,56.13,56500.0,35.4646,35.5025,35.4204,35.4583,56500.0
2006-06-28 11:00:00,56.11,56.14,55.88,55.99,70800.0,35.4456,35.4646,35.3003,35.3698,70800.0
2006-06-28 11:05:00,55.98,56.31,55.98,56.3,55700.0,35.3635,35.572,35.3635,35.5657,55700.0
2006-06-28 11:10:00,56.29,56.3,56.21,56.3,30000.0,35.5593,35.5657,35.5088,35.5657,30000.0
2006-06-28 11:15:00,56.29,56.36,56.23,56.25,34800.0,35.5593,35.6036,35.5214,35.5341,34800.0
2006-06-28 11:20:00,56.27,56.36,56.06,56.23,45000.0,35.5467,35.6036,35.414,35.5214,45000.0
2006-06-28 11:25:00,56.24,56.24,56.09,56.18,29300.0,35.5278,35.5278,35.433,35.4899,29300.0
2006-06-28 11:30:00,56.19,56.19,55.94,56.08,41900.0,35.4962,35.4962,35.3382,35.4267,41900.0
2006-06-28 11:35:00,56.08,56.15,56.0,56.08,25700.0,35.4267,35.4709,35.3761,35.4267,25700.0
2006-06-28 11:40:00,56.07,56.11,56.0,56.02,15000.0,35.4204,35.4456,35.3761,35.3888,15000.0
2006-06-28 11:45:00,56.0,56.02,55.94,56.0,14400.0,35.3761,35.3888,35.3382,35.3761,14400.0
2006-06-28 11:50:00,56.0,56.15,56.0,56.14,31400.0,35.3761,35.4709,35.3761,35.4646,31400.0
2006-06-28 11:55:00,56.14,56.27,56.11,56.24,34300.0,35.4646,35.5467,35.4456,35.5278,34300.0
2006-06-28 12:00:00,56.26,56.29,56.23,56.25,20900.0,35.5404,35.5593,35.5214,35.5341,20900.0
2006-06-28 12:05:00,56.23,56.27,56.21,56.26,39400.0,35.5214,35.5467,35.5088,35.5404,39400.0
2006-06-28 12:10:00,56.22,56.34,56.21,56.34,36100.0,35.5151,35.5909,35.5088,35.5909,36100.0
2006-06-28 12:15:00,56.33,56.42,56.26,56.39,38800.0,35.5846,35.6415,35.5404,35.6225,38800.0
2006-06-28 12:20:00,56.39,56.45,56.37,56.42,46500.0,35.6225,35.6604,35.6099,35.6415,46500.0
2006-06-28 12:25:00,56.4,56.46,56.36,56.36,33800.0,35.6288,35.6667,35.6036,35.6036,33800.0
2006-06-28 12:30:00,56.37,56.38,56.27,56.28,28800.0,35.6099,35.6162,35.5467,35.553,28800.0
2006-06-28 12:35:00,56.3,56.34,56.26,56.34,21700.0,35.5657,35.5909,35.5404,35.5909,21700.0
2006-06-28 12:40:00,56.34,56.34,56.29,56.32,35800.0,35.5909,35.5909,35.5593,35.5783,35800.0
2006-06-28 12:45:00,56.32,56.38,56.29,56.35,19100.0,35.5783,35.6162,35.5593,35.5972,19100.0
2006-06-28 12:50:00,56.35,56.38,56.3,56.36,34500.0,35.5972,35.6162,35.5657,35.6036,34500.0
2006-06-28 12:55:00,56.37,56.42,56.33,56.39,22100.0,35.6099,35.6415,35.5846,35.6225,22100.0
2006-06-28 13:00:00,56.38,56.43,56.36,56.38,15400.0,35.6162,35.6478,35.6036,35.6162,15400.0
2006-06-28 13:05:00,56.37,56.38,56.34,56.37,27800.0,35.6099,35.6162,35.5909,35.6099,27800.0
2006-06-28 13:10:00,56.36,56.45,56.35,56.41,27400.0,35.6036,35.6604,35.5972,35.6352,27400.0
2006-06-28 13:15:00,56.4,56.5,56.39,56.5,25000.0,35.6288,35.692,35.6225,35.692,25000.0
2006-06-28 13:20:00,56.5,56.5,56.4,56.42,28600.0,35.692,35.692,35.6288,35.6415,28600.0
2006-06-28 13:25:00,56.42,56.42,56.31,56.32,60800.0,35.6415,35.6415,35.572,35.5783,60800.0
2006-06-28 13:30:00,56.33,56.33,56.08,56.14,54700.0,35.5846,35.5846,35.4267,35.4646,54700.0
2006-06-28 13:35:00,56.14,56.17,56.02,56.08,46600.0,35.4646,35.4835,35.3888,35.4267,46600.0
2006-06-28 13:40:00,56.1,56.13,56.05,56.08,21300.0,35.4393,35.4583,35.4077,35.4267,21300.0
2006-06-28 13:45:00,56.06,56.12,56.05,56.08,20000.0,35.414,35.452,35.4077,35.4267,20000.0
2006-06-28 13:50:00,56.09,56.11,56.02,56.06,38500.0,35.433,35.4456,35.3888,35.414,38500.0
2006-06-28 13:55:00,56.06,56.14,56.02,56.12,44600.0,35.414,35.4646,35.3888,35.452,44600.0
2006-06-28 14:00:00,56.14,56.16,56.08,56.11,84500.0,35.4646,35.4772,35.4267,35.4456,84500.0
2006-06-28 14:05:00,56.1,56.1,56.03,56.04,50800.0,35.4393,35.4393,35.3951,35.4014,50800.0
2006-06-28 14:10:00,56.06,56.19,56.04,56.16,27100.0,35.414,35.4962,35.4014,35.4772,27100.0
2006-06-28 14:15:00,56.15,56.24,56.11,56.16,62500.0,35.4709,35.5278,35.4456,35.4772,62500.0
2006-06-28 14:20:00,56.17,56.32,56.17,56.31,21300.0,35.4835,35.5783,35.4835,35.572,21300.0
2006-06-28 14:25:00,56.31,56.32,56.22,56.27,48600.0,35.572,35.5783,35.5151,35.5467,48600.0
2006-06-28 14:30:00,56.28,56.41,56.24,56.39,24000.0,35.553,35.6352,35.5278,35.6225,24000.0
2006-06-28 14:35:00,56.4,56.42,56.33,56.4,28900.0,35.6288,35.6415,35.5846,35.6288,28900.0
2006-06-28 14:40:00,56.42,56.46,56.38,56.4,39700.0,35.6415,35.6667,35.6162,35.6288,39700.0
2006-06-28 14:45:00,56.39,56.45,56.3,56.33,54600.0,35.6225,35.6604,35.5657,35.5846,54600.0
2006-06-28 14:50:00,56.33,56.36,56.29,56.3,25900.0,35.5846,35.6036,35.5593,35.5657,25900.0
2006-06-28 14:55:00,56.3,56.31,56.2,56.3,34000.0,35.5657,35.572,35.5025,35.5657,34000.0
2006-06-28 15:00:00,56.29,56.36,56.29,56.33,52000.0,35.5593,35.6036,35.5593,35.5846,52000.0
2006-06-28 15:05:00,56.34,56.35,56.28,56.33,58200.0,35.5909,35.5972,35.553,35.5846,58200.0
2006-06-28 15:10:00,56.32,56.46,56.3,56.43,30900.0,35.5783,35.6667,35.5657,35.6478,30900.0
2006-06-28 15:15:00,56.43,56.46,56.38,56.43,35200.0,35.6478,35.6667,35.6162,35.6478,35200.0
2006-06-28 15:20:00,56.43,56.53,56.41,56.52,36700.0,35.6478,35.711,35.6352,35.7046,36700.0
2006-06-28 15:25:00,56.52,56.57,56.47,56.5,76000.0,35.7046,35.7362,35.6731,35.692,76000.0
2006-06-28 15:30:00,56.49,56.51,56.41,56.43,59100.0,35.6857,35.6983,35.6352,35.6478,59100.0
2006-06-28 15:35:00,56.42,56.5,56.41,56.47,49500.0,35.6415,35.692,35.6352,35.6731,49500.0
2006-06-28 15:40:00,56.47,56.48,56.38,56.4,57400.0,35.6731,35.6794,35.6162,35.6288,57400.0
2006-06-28 15:45:00,56.39,56.39,56.24,56.28,85300.0,35.6225,35.6225,35.5278,35.553,85300.0
2006-06-28 15:50:00,56.28,56.28,56.18,56.21,109200.0,35.553,35.553,35.4899,35.5088,109200.0
2006-06-28 15:55:00,56.21,56.28,56.2,56.28,105500.0,35.5088,35.553,35.5025,35.553,105500.0
2006-06-29 09:30:00,57.31,57.34,56.84,56.94,104300.0,36.2037,36.2226,35.9068,35.97,104300.0
2006-06-29 09:35:00,56.96,57.16,56.68,57.05,85200.0,35.9826,36.1089,35.8057,36.0394,85200.0
2006-06-29 09:40:00,57.05,57.07,56.5,56.9,88300.0,36.0394,36.0521,35.692,35.9447,88300.0
2006-06-29 09:45:00,56.93,57.48,56.93,57.36,73000.0,35.9636,36.3111,35.9636,36.2353,73000.0
2006-06-29 09:50:00,57.36,57.45,57.31,57.4,67700.0,36.2353,36.2921,36.2037,36.2605,67700.0
2006-06-29 09:55:00,57.4,57.6,57.39,57.6,69700.0,36.2605,36.3869,36.2542,36.3869,69700.0
2006-06-29 10:00:00,57.57,57.74,57.51,57.65,61600.0,36.3679,36.4753,36.33,36.4185,61600.0
2006-06-29 10:05:00,57.65,57.86,57.62,57.7,42100.0,36.4185,36.5511,36.3995,36.4501,42100.0
2006-06-29 10:10:00,57.7,57.7,57.45,57.47,50700.0,36.4501,36.4501,36.2921,36.3048,50700.0
2006-06-29 10:15:00,57.46,57.52,57.4,57.4,42600.0,36.2985,36.3364,36.2605,36.2605,42600.0
2006-06-29 10:20:00,57.4,57.58,57.38,57.57,47200.0,36.2605,36.3743,36.2479,36.3679,47200.0
2006-06-29 10:25:00,57.56,57.63,57.41,57.48,45900.0,36.3616,36.4058,36.2669,36.3111,45900.0
2006-06-29 10:30:00,57.49,57.54,56.99,57.03,119500.0,36.3174,36.349,36.0015,36.0268,119500.0
2006-06-29 10:35:00,57.01,57.15,56.95,57.09,165300.0,36.0142,36.1026,35.9763,36.0647,165300.0
2006-06-29 10:40:00,57.1,57.2,57.02,57.04,137400.0,36.071,36.1342,36.0205,36.0331,137400.0
2006-06-29 10:45:00,57.08,57.17,56.95,57.14,68300.0,36.0584,36.1153,35.9763,36.0963,68300.0
2006-06-29 10:50:00,57.13,57.13,56.96,56.99,67600.0,36.09,36.09,35.9826,36.0015,67600.0
2006-06-29 10:55:00,57.02,57.16,56.96,57.12,26500.0,36.0205,36.1089,35.9826,36.0837,26500.0
2006-06-29 11:00:00,57.13,57.34,57.13,57.24,85800.0,36.09,36.2226,36.09,36.1595,85800.0
2006-06-29 11:05:00,57.25,57.45,57.21,57.38,82800.0,36.1658,36.2921,36.1405,36.2479,82800.0
2006-06-29 11:10:00,57.4,57.5,57.35,57.4,49600.0,36.2605,36.3237,36.229,36.2605,49600.0
2006-06-29 11:15:00,57.39,57.41,57.27,57.28,48200.0,36.2542,36.2669,36.1784,36.1847,48200.0
2006-06-29 11:20:00,57.29,57.42,57.28,57.35,45200.0,36.1911,36.2732,36.1847,36.229,45200.0
2006-06-29 11:25:00,57.36,57.36,57.25,57.3,30900.0,36.2353,36.2353,36.1658,36.1974,30900.0
2006-06-29 11:30:00,57.3,57.34,57.26,57.26,16300.0,36.1974,36.2226,36.1721,36.1721,16300.0
2006-06-29 11:35:00,57.26,57.29,57.18,57.26,51200.0,36.1721,36.1911,36.1216,36.1721,51200.0
2006-06-29 11:40:00,57.26,57.39,57.25,57.31,40400.0,36.1721,36.2542,36.1658,36.2037,40400.0
2006-06-29 11:45:00,57.3,57.38,57.28,57.33,63600.0,36.1974,36.2479,36.1847,36.2163,63600.0
2006-06-29 11:50:00,57.35,57.48,57.32,57.37,49700.0,36.229,36.3111,36.21,36.2416,49700.0
2006-06-29 11:55:00,57.37,57.46,57.36,57.46,24400.0,36.2416,36.2985,36.2353,36.2985,24400.0
2006-06-29 12:00:00,57.42,57.48,57.36,57.36,21800.0,36.2732,36.3111,36.2353,36.2353,21800.0
2006-06-29 12:05:00,57.35,57.46,57.32,57.45,24800.0,36.229,36.2985,36.21,36.2921,24800.0
2006-06-29 12:10:00,57.45,57.55,57.44,57.54,45100.0,36.2921,36.3553,36.2858,36.349,45100.0
2006-06-29 12:15:00,57.55,57.61,57.49,57.53,87300.0,36.3553,36.3932,36.3174,36.3427,87300.0
2006-06-29 12:20:00,57.53,57.55,57.44,57.5,28300.0,36.3427,36.3553,36.2858,36.3237,28300.0
2006-06-29 12:25:00,57.5,57.5,57.43,57.44,18100.0,36.3237,36.3237,36.2795,36.2858,18100.0
2006-06-29 12:30:00,57.44,57.5,57.42,57.47,25100.0,36.2858,36.3237,36.2732,36.3048,25100.0
2006-06-29 12:35:00,57.48,57.48,57.44,57.44,16200.0,36.3111,36.3111,36.2858,36.2858,16200.0
2006-06-29 12:40:00,57.46,57.49,57.44,57.47,17700.0,36.2985,36.3174,36.2858,36.3048,17700.0
2006-06-29 12:45:00,57.47,57.47,57.38,57.38,23300.0,36.3048,36.3048,36.2479,36.2479,23300.0
2006-06-29 12:50:00,57.39,57.42,57.33,57.4,59600.0,36.2542,36.2732,36.2163,36.2605,59600.0
2006-06-29 12:55:00,57.4,57.43,57.32,57.34,27800.0,36.2605,36.2795,36.21,36.2226,27800.0
2006-06-29 13:00:00,57.33,57.38,57.28,57.36,23700.0,36.2163,36.2479,36.1847,36.2353,23700.0
2006-06-29 13:05:00,57.37,57.4,57.33,57.38,20400.0,36.2416,36.2605,36.2163,36.2479,20400.0
2006-06-29 13:10:00,57.35,57.44,57.35,57.35,17700.0,36.229,36.2858,36.229,36.229,17700.0
2006-06-29 13:15:00,57.36,57.36,57.3,57.31,14900.0,36.2353,36.2353,36.1974,36.2037,14900.0
2006-06-29 13:20:00,57.3,57.36,57.3,57.3,22300.0,36.1974,36.2353,36.1974,36.1974,22300.0
2006-06-29 13:25:00,57.3,57.31,57.25,57.31,13800.0,36.1974,36.2037,36.1658,36.2037,13800.0
2006-06-29 13:30:00,57.32,57.35,57.3,57.34,18500.0,36.21,36.229,36.1974,36.2226,18500.0
2006-06-29 13:35:00,57.34,57.37,57.29,57.32,15700.0,36.2226,36.2416,36.1911,36.21,15700.0
2006-06-29 13:40:00,57.35,57.38,57.34,57.37,15800.0,36.229,36.2479,36.2226,36.2416,15800.0
2006-06-29 13:45:00,57.37,57.37,57.27,57.32,21100.0,36.2416,36.2416,36.1784,36.21,21100.0
2006-06-29 13:50:00,57.3,57.4,57.29,57.31,58500.0,36.1974,36.2605,36.1911,36.2037,58500.0
2006-06-29 13:55:00,57.3,57.4,57.3,57.33,38000.0,36.1974,36.2605,36.1974,36.2163,38000.0
2006-06-29 14:00:00,57.31,57.46,57.27,57.37,32800.0,36.2037,36.2985,36.1784,36.2416,32800.0
2006-06-29 14:05:00,57.38,57.47,57.3,57.41,36500.0,36.2479,36.3048,36.1974,36.2669,36500.0
2006-06-29 14:10:00,57.39,57.41,57.27,57.32,38300.0,36.2542,36.2669,36.1784,36.21,38300.0
2006-06-29 14:15:00,57.32,57.76,57.31,57.75,62900.0,36.21,36.488,36.2037,36.4817,62900.0
2006-06-29 14:20:00,57.81,58.0,57.79,57.95,101300.0,36.5196,36.6396,36.5069,36.608,101300.0
2006-06-29 14:25:00,57.9,57.98,57.65,57.69,61800.0,36.5764,36.6269,36.4185,36.4437,61800.0
2006-06-29 14:30:00,57.64,57.7,57.5,57.68,59700.0,36.4122,36.4501,36.3237,36.4374,59700.0
2006-06-29 14:35:00,57.68,57.86,57.62,57.8,51200.0,36.4374,36.5511,36.3995,36.5132,51200.0
2006-06-29 14:40:00,57.8,57.93,57.76,57.92,60300.0,36.5132,36.5954,36.488,36.589,60300.0
2006-06-29 14:45:00,57.92,58.14,57.91,58.09,71800.0,36.589,36.728,36.5827,36.6964,71800.0
2006-06-29 14:50:00,58.09,58.12,57.97,58.02,79700.0,36.6964,36.7154,36.6206,36.6522,79700.0
2006-06-29 14:55:00,58.02,58.04,57.94,57.98,57800.0,36.6522,36.6648,36.6017,36.6269,57800.0
2006-06-29 15:00:00,57.98,58.03,57.88,57.95,48000.0,36.6269,36.6585,36.5638,36.608,48000.0
2006-06-29 15:05:00,57.95,58.1,57.88,58.1,47600.0,36.608,36.7028,36.5638,36.7028,47600.0
2006-06-29 15:10:00,58.12,58.2,58.02,58.05,44700.0,36.7154,36.7659,36.6522,36.6712,44700.0
2006-06-29 15:15:00,58.06,58.2,58.06,58.17,41400.0,36.6775,36.7659,36.6775,36.747,41400.0
2006-06-29 15:20:00,58.17,58.18,58.1,58.17,37500.0,36.747,36.7533,36.7028,36.747,37500.0
2006-06-29 15:25:00,58.16,58.33,58.16,58.32,54400.0,36.7407,36.848,36.7407,36.8417,54400.0
2006-06-29 15:30:00,58.31,58.32,58.15,58.19,44600.0,36.8354,36.8417,36.7343,36.7596,44600.0
2006-06-29 15:35:00,58.19,58.23,58.02,58.08,47500.0,36.7596,36.7849,36.6522,36.6901,47500.0
2006-06-29 15:40:00,58.1,58.15,58.06,58.06,46400.0,36.7028,36.7343,36.6775,36.6775,46400.0
2006-06-29 15:45:00,58.06,58.1,57.98,58.01,64900.0,36.6775,36.7028,36.6269,36.6459,64900.0
2006-06-29 15:50:00,58.01,58.14,58.0,58.12,53700.0,36.6459,36.728,36.6396,36.7154,53700.0
2006-06-29 15:55:00,58.12,58.18,58.1,58.15,64500.0,36.7154,36.7533,36.7028,36.7343,64500.0
2006-06-30 09:30:00,59.5,59.75,59.5,59.73,224900.0,37.5872,37.7451,37.5872,37.7325,224900.0
2006-06-30 09:35:00,59.74,59.9,59.68,59.9,143100.0,37.7388,37.8398,37.7009,37.8398,143100.0
2006-06-30 09:40:00,59.92,60.15,59.89,60.04,232400.0,37.8525,37.9978,37.8335,37.9283,232400.0
2006-06-30 09:45:00,60.05,60.09,59.94,59.94,248300.0,37.9346,37.9599,37.8651,37.8651,248300.0
2006-06-30 09:50:00,59.92,59.99,59.81,59.81,111000.0,37.8525,37.8967,37.783,37.783,111000.0
2006-06-30 09:55:00,59.82,59.83,59.59,59.62,121900.0,37.7893,37.7956,37.644,37.663,121900.0
2006-06-30 10:00:00,59.62,59.8,59.46,59.66,149400.0,37.663,37.7767,37.5619,37.6882,149400.0
2006-06-30 10:05:00,59.64,59.78,59.5,59.72,65900.0,37.6756,37.764,37.5872,37.7261,65900.0
2006-06-30 10:10:00,59.73,59.94,59.68,59.9,98200.0,37.7325,37.8651,37.7009,37.8398,98200.0
2006-06-30 10:15:00,59.9,59.99,59.76,59.87,79900.0,37.8398,37.8967,37.7514,37.8209,79900.0
2006-06-30 10:20:00,59.85,59.91,59.8,59.83,55900.0,37.8083,37.8462,37.7767,37.7956,55900.0
2006-06-30 10:25:00,59.83,59.86,59.72,59.85,67700.0,37.7956,37.8146,37.7261,37.8083,67700.0
2006-06-30 10:30:00,59.85,59.93,59.81,59.92,63000.0,37.8083,37.8588,37.783,37.8525,63000.0
2006-06-30 10:35:00,59.9,60.1,59.9,60.04,82800.0,37.8398,37.9662,37.8398,37.9283,82800.0
2006-06-30 10:40:00,60.05,60.05,59.95,60.0,77100.0,37.9346,37.9346,37.8714,37.903,77100.0
2006-06-30 10:45:00,60.0,60.1,59.96,59.96,66500.0,37.903,37.9662,37.8777,37.8777,66500.0
2006-06-30 10:50:00,59.97,60.05,59.92,60.02,56900.0,37.8841,37.9346,37.8525,37.9156,56900.0
2006-06-30 10:55:00,60.05,60.15,60.03,60.11,48900.0,37.9346,37.9978,37.922,37.9725,48900.0
2006-06-30 11:00:00,60.11,60.18,60.06,60.12,50500.0,37.9725,38.0167,37.9409,37.9788,50500.0
2006-06-30 11:05:00,60.12,60.3,60.12,60.25,80800.0,37.9788,38.0925,37.9788,38.0609,80800.0
2006-06-30 11:10:00,60.25,60.27,60.18,60.19,82000.0,38.0609,38.0736,38.0167,38.023,82000.0
2006-06-30 11:15:00,60.21,60.34,60.2,60.29,66400.0,38.0357,38.1178,38.0294,38.0862,66400.0
2006-06-30 11:20:00,60.28,60.38,60.23,60.32,43500.0,38.0799,38.1431,38.0483,38.1052,43500.0
2006-06-30 11:25:00,60.31,60.37,60.28,60.34,34600.0,38.0988,38.1367,38.0799,38.1178,34600.0
2006-06-30 11:30:00,60.34,60.34,60.25,60.34,60700.0,38.1178,38.1178,38.0609,38.1178,60700.0
2006-06-30 11:35:00,60.3,60.43,60.3,60.38,63000.0,38.0925,38.1747,38.0925,38.1431,63000.0
2006-06-30 11:40:00,60.39,60.52,60.39,60.51,61700.0,38.1494,38.2315,38.1494,38.2252,61700.0
2006-06-30 11:45:00,60.51,60.74,60.51,60.71,89200.0,38.2252,38.3705,38.2252,38.3515,89200.0
2006-06-30 11:50:00,60.71,60.71,60.59,60.68,69500.0,38.3515,38.3515,38.2757,38.3326,69500.0
2006-06-30 11:55:00,60.72,60.8,60.7,60.78,102100.0,38.3578,38.4084,38.3452,38.3958,102100.0
2006-06-30 12:00:00,60.78,60.8,60.7,60.76,119300.0,38.3958,38.4084,38.3452,38.3831,119300.0
2006-06-30 12:05:00,60.75,61.0,60.67,60.76,175600.0,38.3768,38.5347,38.3263,38.3831,175600.0
2006-06-30 12:10:00,60.75,60.84,60.61,60.7,86900.0,38.3768,38.4337,38.2884,38.3452,86900.0
2006-06-30 12:15:00,60.7,60.71,60.41,60.47,70300.0,38.3452,38.3515,38.162,38.1999,70300.0
2006-06-30 12:20:00,60.44,60.59,60.44,60.56,50800.0,38.181,38.2757,38.181,38.2568,50800.0
2006-06-30 12:25:00,60.56,60.58,60.45,60.49,27800.0,38.2568,38.2694,38.1873,38.2126,27800.0
2006-06-30 12:30:00,60.48,60.53,60.44,60.45,57000.0,38.2062,38.2378,38.181,38.1873,57000.0
2006-06-30 12:35:00,60.45,60.45,60.37,60.42,70300.0,38.1873,38.1873,38.1367,38.1683,70300.0
2006-06-30 12:40:00,60.42,60.52,60.41,60.5,58100.0,38.1683,38.2315,38.162,38.2189,58100.0
2006-06-30 12:45:00,60.5,60.5,60.42,60.45,38800.0,38.2189,38.2189,38.1683,38.1873,38800.0
2006-06-30 12:50:00,60.44,60.47,60.35,60.45,34500.0,38.181,38.1999,38.1241,38.1873,34500.0
2006-06-30 12:55:00,60.43,60.46,60.39,60.4,34300.0,38.1747,38.1936,38.1494,38.1557,34300.0
2006-06-30 13:00:00,60.4,60.4,60.33,60.33,35400.0,38.1557,38.1557,38.1115,38.1115,35400.0
2006-06-30 13:05:00,60.3,60.55,60.23,60.49,84700.0,38.0925,38.2505,38.0483,38.2126,84700.0
2006-06-30 13:10:00,60.5,60.63,60.27,60.33,107100.0,38.2189,38.301,38.0736,38.1115,107100.0
2006-06-30 13:15:00,60.3,60.41,60.3,60.39,32400.0,38.0925,38.162,38.0925,38.1494,32400.0
2006-06-30 13:20:00,60.36,60.37,60.24,60.32,36300.0,38.1304,38.1367,38.0546,38.1052,36300.0
2006-06-30 13:25:00,60.29,60.3,60.27,60.29,22500.0,38.0862,38.0925,38.0736,38.0862,22500.0
2006-06-30 13:30:00,60.29,60.3,60.21,60.22,43300.0,38.0862,38.0925,38.0357,38.042,43300.0
2006-06-30 13:35:00,60.22,60.28,60.21,60.25,30500.0,38.042,38.0799,38.0357,38.0609,30500.0
2006-06-30 13:40:00,60.25,60.42,60.22,60.29,30000.0,38.0609,38.1683,38.042,38.0862,30000.0
2006-06-30 13:45:00,60.26,60.3,60.24,60.28,22800.0,38.0673,38.0925,38.0546,38.0799,22800.0
2006-06-30 13:50:00,60.28,60.39,60.28,60.36,48600.0,38.0799,38.1494,38.0799,38.1304,48600.0
2006-06-30 13:55:00,60.36,60.41,60.35,60.4,32800.0,38.1304,38.162,38.1241,38.1557,32800.0
2006-06-30 14:00:00,60.38,60.48,60.36,60.41,48100.0,38.1431,38.2062,38.1304,38.162,48100.0
2006-06-30 14:05:00,60.42,60.68,60.42,60.62,74000.0,38.1683,38.3326,38.1683,38.2947,74000.0
2006-06-30 14:10:00,60.63,60.69,60.52,60.52,107600.0,38.301,38.3389,38.2315,38.2315,107600.0
2006-06-30 14:15:00,60.52,60.57,60.44,60.46,28300.0,38.2315,38.2631,38.181,38.1936,28300.0
2006-06-30 14:20:00,60.46,60.62,60.44,60.51,55200.0,38.1936,38.2947,38.181,38.2252,55200.0
2006-06-30 14:25:00,60.52,60.54,60.4,60.43,29100.0,38.2315,38.2441,38.1557,38.1747,29100.0
2006-06-30 14:30:00,60.42,60.56,60.39,60.48,37500.0,38.1683,38.2568,38.1494,38.2062,37500.0
2006-06-30 14:35:00,60.47,60.59,60.47,60.55,34800.0,38.1999,38.2757,38.1999,38.2505,34800.0
2006-06-30 14:40:00,60.54,60.63,60.53,60.55,55200.0,38.2441,38.301,38.2378,38.2505,55200.0
2006-06-30 14:45:00,60.55,60.55,60.48,60.48,28300.0,38.2505,38.2505,38.2062,38.2062,28300.0
2006-06-30 14:50:00,60.49,60.54,60.49,60.54,40700.0,38.2126,38.2441,38.2126,38.2441,40700.0
2006-06-30 14:55:00,60.54,60.58,60.53,60.58,34700.0,38.2441,38.2694,38.2378,38.2694,34700.0
2006-06-30 15:00:00,60.57,60.57,60.51,60.52,45600.0,38.2631,38.2631,38.2252,38.2315,45600.0
2006-06-30 15:05:00,60.51,60.68,60.48,60.6,75300.0,38.2252,38.3326,38.2062,38.282,75300.0
2006-06-30 15:10:00,60.6,60.61,60.43,60.45,74500.0,38.282,38.2884,38.1747,38.1873,74500.0
2006-06-30 15:15:00,60.46,60.5,60.4,60.45,55400.0,38.1936,38.2189,38.1557,38.1873,55400.0
2006-06-30 15:20:00,60.45,60.5,60.42,60.43,39500.0,38.1873,38.2189,38.1683,38.1747,39500.0
2006-06-30 15:25:00,60.4,60.43,60.38,60.41,49500.0,38.1557,38.1747,38.1431,38.162,49500.0
2006-06-30 15:30:00,60.4,60.42,60.22,60.23,89300.0,38.1557,38.1683,38.042,38.0483,89300.0
2006-06-30 15:35:00,60.23,60.23,60.15,60.2,73000.0,38.0483,38.0483,37.9978,38.0294,73000.0
2006-06-30 15:40:00,60.18,60.23,60.18,60.2,74500.0,38.0167,38.0483,38.0167,38.0294,74500.0
2006-06-30 15:45:00,60.19,60.36,60.19,60.28,74800.0,38.023,38.1304,38.023,38.0799,74800.0
2006-06-30 15:50:00,60.29,60.36,60.28,60.36,87100.0,38.0862,38.1304,38.0799,38.1304,87100.0
2006-06-30 15:55:00,60.36,60.37,60.27,60.27,110900.0,38.1304,38.1367,38.0736,38.0736,110900.0
2006-07-03 09:30:00,61.94,61.94,61.3,61.31,190200.0,39.1285,39.1285,38.7242,38.7306,190200.0
2006-07-03 09:35:00,61.32,61.6,61.29,61.5,74200.0,38.7369,38.9138,38.7179,38.8506,74200.0
2006-07-03 09:40:00,61.49,61.6,61.49,61.58,98000.0,38.8443,38.9138,38.8443,38.9011,98000.0
2006-07-03 09:45:00,61.58,61.82,61.55,61.62,89100.0,38.9011,39.0527,38.8822,38.9264,89100.0
2006-07-03 09:50:00,61.63,61.79,61.63,61.72,62900.0,38.9327,39.0338,38.9327,38.9896,62900.0
2006-07-03 09:55:00,61.72,61.78,61.68,61.69,40100.0,38.9896,39.0275,38.9643,38.9706,40100.0
2006-07-03 10:00:00,61.67,61.69,61.56,61.65,81200.0,38.958,38.9706,38.8885,38.9453,81200.0
2006-07-03 10:05:00,61.66,61.69,61.6,61.6,43200.0,38.9517,38.9706,38.9138,38.9138,43200.0
2006-07-03 10:10:00,61.6,61.67,61.58,61.6,55400.0,38.9138,38.958,38.9011,38.9138,55400.0
2006-07-03 10:15:00,61.66,61.77,61.64,61.7,54200.0,38.9517,39.0212,38.939,38.9769,54200.0
2006-07-03 10:20:00,61.7,61.71,61.54,61.59,60000.0,38.9769,38.9832,38.8759,38.9074,60000.0
2006-07-03 10:25:00,61.58,61.66,61.56,61.65,28700.0,38.9011,38.9517,38.8885,38.9453,28700.0
2006-07-03 10:30:00,61.65,61.65,61.61,61.61,35100.0,38.9453,38.9453,38.9201,38.9201,35100.0
2006-07-03 10:35:00,61.62,61.62,61.56,61.58,43900.0,38.9264,38.9264,38.8885,38.9011,43900.0
2006-07-03 10:40:00,61.58,61.62,61.57,61.59,31600.0,38.9011,38.9264,38.8948,38.9074,31600.0
2006-07-03 10:45:00,61.59,61.59,61.55,61.59,54800.0,38.9074,38.9074,38.8822,38.9074,54800.0
2006-07-03 10:50:00,61.58,61.6,61.57,61.58,23000.0,38.9011,38.9138,38.8948,38.9011,23000.0
2006-07-03 10:55:00,61.57,61.58,61.49,61.49,31100.0,38.8948,38.9011,38.8443,38.8443,31100.0
2006-07-03 11:00:00,61.48,61.53,61.47,61.53,27700.0,38.838,38.8695,38.8316,38.8695,27700.0
2006-07-03 11:05:00,61.53,61.57,61.49,61.56,41000.0,38.8695,38.8948,38.8443,38.8885,41000.0
2006-07-03 11:10:00,61.57,61.6,61.55,61.58,50300.0,38.8948,38.9138,38.8822,38.9011,50300.0
2006-07-03 11:15:00,61.6,61.62,61.55,61.58,25100.0,38.9138,38.9264,38.8822,38.9011,25100.0
2006-07-03 11:20:00,61.58,61.58,61.5,61.51,52400.0,38.9011,38.9011,38.8506,38.8569,52400.0
2006-07-03 11:25:00,61.51,61.54,61.49,61.49,53100.0,38.8569,38.8759,38.8443,38.8443,53100.0
2006-07-03 11:30:00,61.49,61.49,61.36,61.37,47800.0,38.8443,38.8443,38.7621,38.7685,47800.0
2006-07-03 11:35:00,61.36,61.38,61.31,61.31,54300.0,38.7621,38.7748,38.7306,38.7306,54300.0
2006-07-03 11:40:00,61.32,61.32,61.25,61.28,37500.0,38.7369,38.7369,38.6927,38.7116,37500.0
2006-07-03 11:45:00,61.28,61.33,61.24,61.29,40700.0,38.7116,38.7432,38.6863,38.7179,40700.0
2006-07-03 11:50:00,61.29,61.38,61.25,61.33,41100.0,38.7179,38.7748,38.6927,38.7432,41100.0
2006-07-03 11:55:00,61.36,61.5,61.34,61.5,36200.0,38.7621,38.8506,38.7495,38.8506,36200.0
2006-07-03 12:00:00,61.49,61.5,61.48,61.49,28400.0,38.8443,38.8506,38.838,38.8443,28400.0
2006-07-03 12:05:00,61.49,61.5,61.4,61.46,41200.0,38.8443,38.8506,38.7874,38.8253,41200.0
2006-07-03 12:10:00,61.46,61.49,61.44,61.46,29300.0,38.8253,38.8443,38.8127,38.8253,29300.0
2006-07-03 12:15:00,61.46,61.46,61.42,61.42,19500.0,38.8253,38.8253,38.8001,38.8001,19500.0
2006-07-03 12:20:00,61.42,61.42,61.27,61.29,35900.0,38.8001,38.8001,38.7053,38.7179,35900.0
2006-07-03 12:25:00,61.3,61.3,61.22,61.26,37000.0,38.7242,38.7242,38.6737,38.699,37000.0
2006-07-03 12:30:00,61.25,61.28,61.19,61.2,34900.0,38.6927,38.7116,38.6548,38.6611,34900.0
2006-07-03 12:35:00,61.2,61.2,61.18,61.19,24600.0,38.6611,38.6611,38.6484,38.6548,24600.0
2006-07-03 12:40:00,61.18,61.19,61.05,61.06,49600.0,38.6484,38.6548,38.5663,38.5726,49600.0
2006-07-03 12:45:00,61.06,61.15,61.04,61.07,74500.0,38.5726,38.6295,38.56,38.579,74500.0
2006-07-03 12:50:00,61.07,61.1,61.04,61.04,63100.0,38.579,38.5979,38.56,38.56,63100.0
2006-07-03 12:55:00,61.04,61.07,61.02,61.04,78900.0,38.56,38.579,38.5474,38.56,78900.0
2006-07-03 13:00:00,61.0,61.0,61.0,61.0,25500.0,38.5347,38.5347,38.5347,38.5347,25500.0
2006-07-03 13:05:00,61.0,61.03,61.0,61.0,900.0,38.5347,38.5537,38.5347,38.5347,900.0
2006-07-03 13:10:00,61.1,61.1,61.1,61.1,900.0,38.5979,38.5979,38.5979,38.5979,900.0
2006-07-03 13:15:00,61.1,61.1,61.1,61.1,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2006-07-03 13:20:00,61.1,61.1,61.1,61.1,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2006-07-03 13:25:00,61.1,61.1,61.1,61.1,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2006-07-03 13:30:00,61.1,61.1,61.1,61.1,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2006-07-03 13:35:00,61.1,61.1,61.1,61.1,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2006-07-03 13:40:00,61.1,61.1,61.1,61.1,0.0,38.5979,38.5979,38.5979,38.5979,0.0
2006-07-03 13:45:00,61.82,61.82,61.82,61.82,100.0,39.0527,39.0527,39.0527,39.0527,100.0
2006-07-03 13:50:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 13:55:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:00:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:05:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:10:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:15:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:20:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:25:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:30:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:35:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:40:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:45:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:50:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 14:55:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:00:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:05:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:10:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:15:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:20:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:25:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:30:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:35:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:40:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:45:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:50:00,61.82,61.82,61.82,61.82,0.0,39.0527,39.0527,39.0527,39.0527,0.0
2006-07-03 15:55:00,61.48,61.48,61.48,61.48,500.0,38.838,38.838,38.838,38.838,500.0
2006-07-05 09:30:00,61.01,61.35,60.87,60.88,223000.0,38.541,38.7558,38.4526,38.4589,223000.0
2006-07-05 09:35:00,60.93,60.94,60.55,60.64,92500.0,38.4905,38.4968,38.2505,38.3073,92500.0
2006-07-05 09:40:00,60.61,60.79,60.57,60.66,54800.0,38.2884,38.4021,38.2631,38.3199,54800.0
2006-07-05 09:45:00,60.68,60.68,60.37,60.57,86500.0,38.3326,38.3326,38.1367,38.2631,86500.0
2006-07-05 09:50:00,60.56,60.73,60.48,60.48,62900.0,38.2568,38.3642,38.2062,38.2062,62900.0
2006-07-05 09:55:00,60.48,60.53,60.33,60.49,53600.0,38.2062,38.2378,38.1115,38.2126,53600.0
2006-07-05 10:00:00,60.45,60.69,60.42,60.49,71100.0,38.1873,38.3389,38.1683,38.2126,71100.0
2006-07-05 10:05:00,60.48,60.62,60.41,60.62,79800.0,38.2062,38.2947,38.162,38.2947,79800.0
2006-07-05 10:10:00,60.58,60.62,60.45,60.53,57900.0,38.2694,38.2947,38.1873,38.2378,57900.0
2006-07-05 10:15:00,60.54,60.66,60.43,60.59,52000.0,38.2441,38.3199,38.1747,38.2757,52000.0
2006-07-05 10:20:00,60.59,60.76,60.54,60.71,35100.0,38.2757,38.3831,38.2441,38.3515,35100.0
2006-07-05 10:25:00,60.72,60.83,60.64,60.79,30500.0,38.3578,38.4273,38.3073,38.4021,30500.0
2006-07-05 10:30:00,60.79,60.82,60.72,60.75,42500.0,38.4021,38.421,38.3578,38.3768,42500.0
2006-07-05 10:35:00,60.75,60.8,60.54,60.56,37700.0,38.3768,38.4084,38.2441,38.2568,37700.0
2006-07-05 10:40:00,60.57,60.68,60.53,60.62,57100.0,38.2631,38.3326,38.2378,38.2947,57100.0
2006-07-05 10:45:00,60.62,60.69,60.54,60.61,64100.0,38.2947,38.3389,38.2441,38.2884,64100.0
2006-07-05 10:50:00,60.61,60.61,60.51,60.57,48000.0,38.2884,38.2884,38.2252,38.2631,48000.0
2006-07-05 10:55:00,60.54,60.57,60.43,60.48,43700.0,38.2441,38.2631,38.1747,38.2062,43700.0
2006-07-05 11:00:00,60.46,60.53,60.43,60.46,30000.0,38.1936,38.2378,38.1747,38.1936,30000.0
2006-07-05 11:05:00,60.46,60.46,60.35,60.39,25600.0,38.1936,38.1936,38.1241,38.1494,25600.0
2006-07-05 11:10:00,60.38,60.44,60.37,60.38,33700.0,38.1431,38.181,38.1367,38.1431,33700.0
2006-07-05 11:15:00,60.4,60.41,60.3,60.32,21700.0,38.1557,38.162,38.0925,38.1052,21700.0
2006-07-05 11:20:00,60.33,60.41,60.31,60.32,33800.0,38.1115,38.162,38.0988,38.1052,33800.0
2006-07-05 11:25:00,60.32,60.37,60.26,60.28,37300.0,38.1052,38.1367,38.0673,38.0799,37300.0
2006-07-05 11:30:00,60.29,60.52,60.27,60.52,35500.0,38.0862,38.2315,38.0736,38.2315,35500.0
2006-07-05 11:35:00,60.53,60.63,60.48,60.63,35600.0,38.2378,38.301,38.2062,38.301,35600.0
2006-07-05 11:40:00,60.62,60.75,60.6,60.66,33000.0,38.2947,38.3768,38.282,38.3199,33000.0
2006-07-05 11:45:00,60.66,60.8,60.63,60.77,37800.0,38.3199,38.4084,38.301,38.3894,37800.0
2006-07-05 11:50:00,60.76,60.77,60.65,60.68,45600.0,38.3831,38.3894,38.3136,38.3326,45600.0
2006-07-05 11:55:00,60.66,60.78,60.65,60.69,39800.0,38.3199,38.3958,38.3136,38.3389,39800.0
2006-07-05 12:00:00,60.68,60.76,60.62,60.72,30100.0,38.3326,38.3831,38.2947,38.3578,30100.0
2006-07-05 12:05:00,60.71,60.84,60.7,60.78,16200.0,38.3515,38.4337,38.3452,38.3958,16200.0
2006-07-05 12:10:00,60.79,61.04,60.79,61.0,43800.0,38.4021,38.56,38.4021,38.5347,43800.0
2006-07-05 12:15:00,61.0,61.1,60.94,60.98,43900.0,38.5347,38.5979,38.4968,38.5221,43900.0
2006-07-05 12:20:00,61.0,61.0,60.83,60.83,28100.0,38.5347,38.5347,38.4273,38.4273,28100.0
2006-07-05 12:25:00,60.82,61.07,60.82,61.0,77100.0,38.421,38.579,38.421,38.5347,77100.0
2006-07-05 12:30:00,61.03,61.05,60.99,61.0,36100.0,38.5537,38.5663,38.5284,38.5347,36100.0
2006-07-05 12:35:00,61.0,61.0,60.89,60.95,32300.0,38.5347,38.5347,38.4652,38.5031,32300.0
2006-07-05 12:40:00,60.94,61.02,60.94,61.01,30300.0,38.4968,38.5474,38.4968,38.541,30300.0
2006-07-05 12:45:00,61.01,61.06,61.01,61.06,18800.0,38.541,38.5726,38.541,38.5726,18800.0
2006-07-05 12:50:00,61.06,61.09,61.05,61.08,19300.0,38.5726,38.5916,38.5663,38.5853,19300.0
2006-07-05 12:55:00,61.08,61.11,61.05,61.08,20100.0,38.5853,38.6042,38.5663,38.5853,20100.0
2006-07-05 13:00:00,61.09,61.28,61.09,61.25,35500.0,38.5916,38.7116,38.5916,38.6927,35500.0
2006-07-05 13:05:00,61.26,61.31,61.25,61.28,66800.0,38.699,38.7306,38.6927,38.7116,66800.0
2006-07-05 13:10:00,61.28,61.52,61.28,61.48,60400.0,38.7116,38.8632,38.7116,38.838,60400.0
2006-07-05 13:15:00,61.49,61.64,61.47,61.59,74200.0,38.8443,38.939,38.8316,38.9074,74200.0
2006-07-05 13:20:00,61.59,61.74,61.54,61.71,37800.0,38.9074,39.0022,38.8759,38.9832,37800.0
2006-07-05 13:25:00,61.71,61.87,61.69,61.7,39800.0,38.9832,39.0843,38.9706,38.9769,39800.0
2006-07-05 13:30:00,61.7,61.83,61.66,61.82,35300.0,38.9769,39.0591,38.9517,39.0527,35300.0
2006-07-05 13:35:00,61.83,61.86,61.69,61.73,56000.0,39.0591,39.078,38.9706,38.9959,56000.0
2006-07-05 13:40:00,61.73,61.83,61.71,61.73,29900.0,38.9959,39.0591,38.9832,38.9959,29900.0
2006-07-05 13:45:00,61.72,61.76,61.61,61.75,34700.0,38.9896,39.0148,38.9201,39.0085,34700.0
2006-07-05 13:50:00,61.75,61.76,61.65,61.68,26000.0,39.0085,39.0148,38.9453,38.9643,26000.0
2006-07-05 13:55:00,61.68,61.72,61.58,61.71,43000.0,38.9643,38.9896,38.9011,38.9832,43000.0
2006-07-05 14:00:00,61.72,61.72,61.6,61.6,35600.0,38.9896,38.9896,38.9138,38.9138,35600.0
2006-07-05 14:05:00,61.61,61.68,61.58,61.66,48600.0,38.9201,38.9643,38.9011,38.9517,48600.0
2006-07-05 14:10:00,61.63,61.66,61.51,61.54,78400.0,38.9327,38.9517,38.8569,38.8759,78400.0
2006-07-05 14:15:00,61.54,61.55,61.43,61.44,26000.0,38.8759,38.8822,38.8064,38.8127,26000.0
2006-07-05 14:20:00,61.44,61.49,61.41,61.46,46500.0,38.8127,38.8443,38.7937,38.8253,46500.0
2006-07-05 14:25:00,61.47,61.48,61.41,61.47,20300.0,38.8316,38.838,38.7937,38.8316,20300.0
2006-07-05 14:30:00,61.46,61.55,61.43,61.55,29200.0,38.8253,38.8822,38.8064,38.8822,29200.0
2006-07-05 14:35:00,61.52,61.68,61.52,61.57,56800.0,38.8632,38.9643,38.8632,38.8948,56800.0
2006-07-05 14:40:00,61.57,61.64,61.56,61.6,35100.0,38.8948,38.939,38.8885,38.9138,35100.0
2006-07-05 14:45:00,61.59,61.6,61.51,61.53,27100.0,38.9074,38.9138,38.8569,38.8695,27100.0
2006-07-05 14:50:00,61.53,61.56,61.45,61.48,35000.0,38.8695,38.8885,38.819,38.838,35000.0
2006-07-05 14:55:00,61.49,61.52,61.48,61.52,21200.0,38.8443,38.8632,38.838,38.8632,21200.0
2006-07-05 15:00:00,61.51,61.51,61.38,61.43,38700.0,38.8569,38.8569,38.7748,38.8064,38700.0
2006-07-05 15:05:00,61.43,61.46,61.3,61.31,28500.0,38.8064,38.8253,38.7242,38.7306,28500.0
2006-07-05 15:10:00,61.32,61.36,61.2,61.28,46300.0,38.7369,38.7621,38.6611,38.7116,46300.0
2006-07-05 15:15:00,61.27,61.32,61.19,61.24,34900.0,38.7053,38.7369,38.6548,38.6863,34900.0
2006-07-05 15:20:00,61.23,61.41,61.2,61.36,38400.0,38.68,38.7937,38.6611,38.7621,38400.0
2006-07-05 15:25:00,61.36,61.36,61.21,61.34,79900.0,38.7621,38.7621,38.6674,38.7495,79900.0
2006-07-05 15:30:00,61.34,61.38,61.27,61.3,56600.0,38.7495,38.7748,38.7053,38.7242,56600.0
2006-07-05 15:35:00,61.31,61.39,61.3,61.39,47700.0,38.7306,38.7811,38.7242,38.7811,47700.0
2006-07-05 15:40:00,61.38,61.4,61.32,61.38,60900.0,38.7748,38.7874,38.7369,38.7748,60900.0
2006-07-05 15:45:00,61.39,61.64,61.37,61.61,76000.0,38.7811,38.939,38.7685,38.9201,76000.0
2006-07-05 15:50:00,61.61,61.67,61.54,61.54,47900.0,38.9201,38.958,38.8759,38.8759,47900.0
2006-07-05 15:55:00,61.54,61.56,61.49,61.49,66700.0,38.8759,38.8885,38.8443,38.8443,66700.0
2006-07-06 09:30:00,61.54,61.7,61.39,61.68,121500.0,38.8759,38.9769,38.7811,38.9643,121500.0
2006-07-06 09:35:00,61.68,61.68,61.17,61.27,82100.0,38.9643,38.9643,38.6421,38.7053,82100.0
2006-07-06 09:40:00,61.28,61.32,61.0,61.0,42400.0,38.7116,38.7369,38.5347,38.5347,42400.0
2006-07-06 09:45:00,61.0,61.27,60.95,61.04,67600.0,38.5347,38.7053,38.5031,38.56,67600.0
2006-07-06 09:50:00,61.04,61.3,61.0,61.24,76600.0,38.56,38.7242,38.5347,38.6863,76600.0
2006-07-06 09:55:00,61.24,61.39,61.15,61.34,49100.0,38.6863,38.7811,38.6295,38.7495,49100.0
2006-07-06 10:00:00,61.34,61.55,61.31,61.55,53100.0,38.7495,38.8822,38.7306,38.8822,53100.0
2006-07-06 10:05:00,61.55,61.66,61.43,61.64,54500.0,38.8822,38.9517,38.8064,38.939,54500.0
2006-07-06 10:10:00,61.64,61.77,61.62,61.75,69600.0,38.939,39.0212,38.9264,39.0085,69600.0
2006-07-06 10:15:00,61.75,61.94,61.69,61.87,64300.0,39.0085,39.1285,38.9706,39.0843,64300.0
2006-07-06 10:20:00,61.87,61.99,61.84,61.95,54200.0,39.0843,39.1601,39.0654,39.1349,54200.0
2006-07-06 10:25:00,61.96,62.04,61.94,62.01,57600.0,39.1412,39.1917,39.1285,39.1728,57600.0
2006-07-06 10:30:00,62.02,62.07,61.47,61.7,100300.0,39.1791,39.2107,38.8316,38.9769,100300.0
2006-07-06 10:35:00,61.68,61.73,61.48,61.72,48600.0,38.9643,38.9959,38.838,38.9896,48600.0
2006-07-06 10:40:00,61.72,62.04,61.68,61.71,99600.0,38.9896,39.1917,38.9643,38.9832,99600.0
2006-07-06 10:45:00,61.71,61.83,61.45,61.46,53000.0,38.9832,39.0591,38.819,38.8253,53000.0
2006-07-06 10:50:00,61.45,61.49,61.22,61.28,60400.0,38.819,38.8443,38.6737,38.7116,60400.0
2006-07-06 10:55:00,61.28,61.34,61.17,61.27,38400.0,38.7116,38.7495,38.6421,38.7053,38400.0
2006-07-06 11:00:00,61.26,61.35,61.1,61.21,33400.0,38.699,38.7558,38.5979,38.6674,33400.0
2006-07-06 11:05:00,61.22,61.23,61.04,61.08,39400.0,38.6737,38.68,38.56,38.5853,39400.0
2006-07-06 11:10:00,61.08,61.09,60.95,61.08,51100.0,38.5853,38.5916,38.5031,38.5853,51100.0
2006-07-06 11:15:00,61.08,61.1,61.0,61.07,35800.0,38.5853,38.5979,38.5347,38.579,35800.0
2006-07-06 11:20:00,61.07,61.07,60.93,60.96,39600.0,38.579,38.579,38.4905,38.5095,39600.0
2006-07-06 11:25:00,60.97,61.11,60.93,61.09,22400.0,38.5158,38.6042,38.4905,38.5916,22400.0
2006-07-06 11:30:00,61.09,61.2,61.09,61.1,43800.0,38.5916,38.6611,38.5916,38.5979,43800.0
2006-07-06 11:35:00,61.1,61.27,61.1,61.27,24300.0,38.5979,38.7053,38.5979,38.7053,24300.0
2006-07-06 11:40:00,61.26,61.62,61.24,61.56,41000.0,38.699,38.9264,38.6863,38.8885,41000.0
2006-07-06 11:45:00,61.54,61.66,61.51,61.62,77700.0,38.8759,38.9517,38.8569,38.9264,77700.0
2006-07-06 11:50:00,61.62,61.62,61.48,61.5,34000.0,38.9264,38.9264,38.838,38.8506,34000.0
2006-07-06 11:55:00,61.52,61.57,61.44,61.57,30000.0,38.8632,38.8948,38.8127,38.8948,30000.0
2006-07-06 12:00:00,61.61,61.69,61.6,61.66,48500.0,38.9201,38.9706,38.9138,38.9517,48500.0
2006-07-06 12:05:00,61.66,61.72,61.64,61.68,15700.0,38.9517,38.9896,38.939,38.9643,15700.0
2006-07-06 12:10:00,61.72,61.79,61.68,61.69,30700.0,38.9896,39.0338,38.9643,38.9706,30700.0
2006-07-06 12:15:00,61.65,61.65,61.53,61.64,26200.0,38.9453,38.9453,38.8695,38.939,26200.0
2006-07-06 12:20:00,61.64,61.68,61.55,61.59,24700.0,38.939,38.9643,38.8822,38.9074,24700.0
2006-07-06 12:25:00,61.59,61.76,61.59,61.71,21800.0,38.9074,39.0148,38.9074,38.9832,21800.0
2006-07-06 12:30:00,61.71,61.71,61.54,61.57,19700.0,38.9832,38.9832,38.8759,38.8948,19700.0
2006-07-06 12:35:00,61.59,61.59,61.48,61.51,12700.0,38.9074,38.9074,38.838,38.8569,12700.0
2006-07-06 12:40:00,61.52,61.52,61.45,61.5,21900.0,38.8632,38.8632,38.819,38.8506,21900.0
2006-07-06 12:45:00,61.5,61.52,61.29,61.33,32000.0,38.8506,38.8632,38.7179,38.7432,32000.0
2006-07-06 12:50:00,61.33,61.7,61.33,61.7,38700.0,38.7432,38.9769,38.7432,38.9769,38700.0
2006-07-06 12:55:00,61.66,61.7,61.58,61.68,20500.0,38.9517,38.9769,38.9011,38.9643,20500.0
2006-07-06 13:00:00,61.68,61.79,61.59,61.66,30200.0,38.9643,39.0338,38.9074,38.9517,30200.0
2006-07-06 13:05:00,61.65,61.68,61.6,61.65,16400.0,38.9453,38.9643,38.9138,38.9453,16400.0
2006-07-06 13:10:00,61.65,61.65,61.5,61.59,24800.0,38.9453,38.9453,38.8506,38.9074,24800.0
2006-07-06 13:15:00,61.61,61.72,61.59,61.71,21500.0,38.9201,38.9896,38.9074,38.9832,21500.0
2006-07-06 13:20:00,61.71,61.81,61.7,61.81,30500.0,38.9832,39.0464,38.9769,39.0464,30500.0
2006-07-06 13:25:00,61.81,61.91,61.79,61.87,36100.0,39.0464,39.1096,39.0338,39.0843,36100.0
2006-07-06 13:30:00,61.86,61.87,61.78,61.8,27700.0,39.078,39.0843,39.0275,39.0401,27700.0
2006-07-06 13:35:00,61.8,61.83,61.77,61.79,20600.0,39.0401,39.0591,39.0212,39.0338,20600.0
2006-07-06 13:40:00,61.77,61.81,61.77,61.8,14300.0,39.0212,39.0464,39.0212,39.0401,14300.0
2006-07-06 13:45:00,61.8,61.81,61.7,61.75,25800.0,39.0401,39.0464,38.9769,39.0085,25800.0
2006-07-06 13:50:00,61.76,61.8,61.75,61.78,15900.0,39.0148,39.0401,39.0085,39.0275,15900.0
2006-07-06 13:55:00,61.78,61.78,61.72,61.75,20000.0,39.0275,39.0275,38.9896,39.0085,20000.0
2006-07-06 14:00:00,61.74,61.81,61.73,61.79,21600.0,39.0022,39.0464,38.9959,39.0338,21600.0
2006-07-06 14:05:00,61.79,61.8,61.71,61.71,11100.0,39.0338,39.0401,38.9832,38.9832,11100.0
2006-07-06 14:10:00,61.73,61.73,61.6,61.61,51900.0,38.9959,38.9959,38.9138,38.9201,51900.0
2006-07-06 14:15:00,61.61,61.61,61.54,61.55,35700.0,38.9201,38.9201,38.8759,38.8822,35700.0
2006-07-06 14:20:00,61.54,61.57,61.52,61.55,37500.0,38.8759,38.8948,38.8632,38.8822,37500.0
2006-07-06 14:25:00,61.57,61.57,61.51,61.52,29600.0,38.8948,38.8948,38.8569,38.8632,29600.0
2006-07-06 14:30:00,61.53,61.55,61.46,61.48,46300.0,38.8695,38.8822,38.8253,38.838,46300.0
2006-07-06 14:35:00,61.47,61.48,61.39,61.39,46700.0,38.8316,38.838,38.7811,38.7811,46700.0
2006-07-06 14:40:00,61.39,61.43,61.38,61.39,42100.0,38.7811,38.8064,38.7748,38.7811,42100.0
2006-07-06 14:45:00,61.39,61.4,61.33,61.33,25100.0,38.7811,38.7874,38.7432,38.7432,25100.0
2006-07-06 14:50:00,61.32,61.36,61.32,61.35,16500.0,38.7369,38.7621,38.7369,38.7558,16500.0
2006-07-06 14:55:00,61.34,61.34,61.2,61.21,49200.0,38.7495,38.7495,38.6611,38.6674,49200.0
2006-07-06 15:00:00,61.21,61.22,61.12,61.14,58800.0,38.6674,38.6737,38.6105,38.6232,58800.0
2006-07-06 15:05:00,61.14,61.2,61.12,61.19,54000.0,38.6232,38.6611,38.6105,38.6548,54000.0
2006-07-06 15:10:00,61.18,61.19,61.12,61.17,31800.0,38.6484,38.6548,38.6105,38.6421,31800.0
2006-07-06 15:15:00,61.17,61.2,61.15,61.18,37200.0,38.6421,38.6611,38.6295,38.6484,37200.0
2006-07-06 15:20:00,61.18,61.31,61.18,61.31,51300.0,38.6484,38.7306,38.6484,38.7306,51300.0
2006-07-06 15:25:00,61.31,61.38,61.28,61.36,50300.0,38.7306,38.7748,38.7116,38.7621,50300.0
2006-07-06 15:30:00,61.35,61.38,61.33,61.38,71100.0,38.7558,38.7748,38.7432,38.7748,71100.0
2006-07-06 15:35:00,61.37,61.41,61.35,61.39,67000.0,38.7685,38.7937,38.7558,38.7811,67000.0
2006-07-06 15:40:00,61.4,61.54,61.4,61.54,65900.0,38.7874,38.8759,38.7874,38.8759,65900.0
2006-07-06 15:45:00,61.53,61.59,61.51,61.57,70100.0,38.8695,38.9074,38.8569,38.8948,70100.0
2006-07-06 15:50:00,61.57,61.59,61.54,61.58,85200.0,38.8948,38.9074,38.8759,38.9011,85200.0
2006-07-06 15:55:00,61.59,61.69,61.51,61.55,92900.0,38.9074,38.9706,38.8569,38.8822,92900.0
2006-07-07 09:30:00,62.25,62.41,62.25,62.41,164600.0,39.3244,39.4255,39.3244,39.4255,164600.0
2006-07-07 09:35:00,62.41,62.5,62.22,62.41,128600.0,39.4255,39.4823,39.3054,39.4255,128600.0
2006-07-07 09:40:00,62.41,62.75,62.37,62.52,179600.0,39.4255,39.6402,39.4002,39.4949,179600.0
2006-07-07 09:45:00,62.52,62.65,62.46,62.55,113700.0,39.4949,39.5771,39.457,39.5139,113700.0
2006-07-07 09:50:00,62.52,62.56,62.35,62.38,173800.0,39.4949,39.5202,39.3875,39.4065,173800.0
2006-07-07 09:55:00,62.36,62.59,62.35,62.53,152800.0,39.3939,39.5392,39.3875,39.5013,152800.0
2006-07-07 10:00:00,62.5,62.55,62.4,62.44,142200.0,39.4823,39.5139,39.4191,39.4444,142200.0
2006-07-07 10:05:00,62.45,62.46,62.35,62.42,115400.0,39.4507,39.457,39.3875,39.4318,115400.0
2006-07-07 10:10:00,62.42,62.56,62.4,62.49,65800.0,39.4318,39.5202,39.4191,39.476,65800.0
2006-07-07 10:15:00,62.5,62.72,62.5,62.63,59800.0,39.4823,39.6213,39.4823,39.5644,59800.0
2006-07-07 10:20:00,62.62,62.7,62.59,62.69,64400.0,39.5581,39.6086,39.5392,39.6023,64400.0
2006-07-07 10:25:00,62.69,62.97,62.65,62.96,130700.0,39.6023,39.7792,39.5771,39.7729,130700.0
2006-07-07 10:30:00,62.95,63.04,62.71,62.72,187400.0,39.7666,39.8234,39.615,39.6213,187400.0
2006-07-07 10:35:00,62.72,62.95,62.52,62.74,204500.0,39.6213,39.7666,39.4949,39.6339,204500.0
2006-07-07 10:40:00,62.72,62.92,62.7,62.81,95100.0,39.6213,39.7476,39.6086,39.6781,95100.0
2006-07-07 10:45:00,62.81,62.99,62.81,62.96,72000.0,39.6781,39.7918,39.6781,39.7729,72000.0
2006-07-07 10:50:00,62.94,63.02,62.89,62.99,63900.0,39.7603,39.8108,39.7287,39.7918,63900.0
2006-07-07 10:55:00,62.99,63.01,62.82,62.87,67000.0,39.7918,39.8045,39.6845,39.716,67000.0
2006-07-07 11:00:00,62.87,63.0,62.87,62.93,78300.0,39.716,39.7982,39.716,39.7539,78300.0
2006-07-07 11:05:00,62.93,62.98,62.85,62.9,29100.0,39.7539,39.7855,39.7034,39.735,29100.0
2006-07-07 11:10:00,62.9,62.98,62.9,62.94,30800.0,39.735,39.7855,39.735,39.7603,30800.0
2006-07-07 11:15:00,62.94,63.0,62.91,62.95,30500.0,39.7603,39.7982,39.7413,39.7666,30500.0
2006-07-07 11:20:00,62.96,63.08,62.95,63.03,75300.0,39.7729,39.8487,39.7666,39.8171,75300.0
2006-07-07 11:25:00,63.01,63.15,63.01,63.13,39000.0,39.8045,39.8929,39.8045,39.8803,39000.0
2006-07-07 11:30:00,63.1,63.26,63.04,63.24,49600.0,39.8613,39.9624,39.8234,39.9498,49600.0
2006-07-07 11:35:00,63.25,63.35,63.21,63.32,52900.0,39.9561,40.0193,39.9308,40.0003,52900.0
2006-07-07 11:40:00,63.29,63.33,63.12,63.17,50000.0,39.9814,40.0066,39.874,39.9056,50000.0
2006-07-07 11:45:00,63.17,63.24,63.11,63.2,47700.0,39.9056,39.9498,39.8677,39.9245,47700.0
2006-07-07 11:50:00,63.2,63.24,63.16,63.22,42300.0,39.9245,39.9498,39.8992,39.9371,42300.0
2006-07-07 11:55:00,63.22,63.31,63.1,63.1,102400.0,39.9371,39.994,39.8613,39.8613,102400.0
2006-07-07 12:00:00,63.1,63.14,63.08,63.09,79800.0,39.8613,39.8866,39.8487,39.855,79800.0
2006-07-07 12:05:00,63.09,63.09,62.83,62.83,42400.0,39.855,39.855,39.6908,39.6908,42400.0
2006-07-07 12:10:00,62.79,62.85,62.73,62.8,67400.0,39.6655,39.7034,39.6276,39.6718,67400.0
2006-07-07 12:15:00,62.8,62.8,62.64,62.75,85500.0,39.6718,39.6718,39.5707,39.6402,85500.0
2006-07-07 12:20:00,62.76,62.79,62.7,62.74,82800.0,39.6466,39.6655,39.6086,39.6339,82800.0
2006-07-07 12:25:00,62.73,62.75,62.52,62.56,80300.0,39.6276,39.6402,39.4949,39.5202,80300.0
2006-07-07 12:30:00,62.54,62.57,62.54,62.56,49700.0,39.5076,39.5265,39.5076,39.5202,49700.0
2006-07-07 12:35:00,62.56,62.56,62.5,62.52,49800.0,39.5202,39.5202,39.4823,39.4949,49800.0
2006-07-07 12:40:00,62.5,62.52,62.45,62.48,35900.0,39.4823,39.4949,39.4507,39.4697,35900.0
2006-07-07 12:45:00,62.49,62.49,62.27,62.35,62700.0,39.476,39.476,39.337,39.3875,62700.0
2006-07-07 12:50:00,62.33,62.36,62.26,62.27,31700.0,39.3749,39.3939,39.3307,39.337,31700.0
2006-07-07 12:55:00,62.27,62.27,62.17,62.2,41000.0,39.337,39.337,39.2738,39.2928,41000.0
2006-07-07 13:00:00,62.2,62.2,62.13,62.15,44000.0,39.2928,39.2928,39.2486,39.2612,44000.0
2006-07-07 13:05:00,62.15,62.18,62.08,62.08,54000.0,39.2612,39.2802,39.217,39.217,54000.0
2006-07-07 13:10:00,62.08,62.09,62.0,62.04,68100.0,39.217,39.2233,39.1664,39.1917,68100.0
2006-07-07 13:15:00,62.04,62.07,61.91,61.98,106000.0,39.1917,39.2107,39.1096,39.1538,106000.0
2006-07-07 13:20:00,61.99,62.2,61.98,62.18,69000.0,39.1601,39.2928,39.1538,39.2802,69000.0
2006-07-07 13:25:00,62.18,62.19,62.03,62.05,33600.0,39.2802,39.2865,39.1854,39.198,33600.0
2006-07-07 13:30:00,62.05,62.05,61.97,62.05,36700.0,39.198,39.198,39.1475,39.198,36700.0
2006-07-07 13:35:00,62.05,62.06,61.92,61.92,67300.0,39.198,39.2044,39.1159,39.1159,67300.0
2006-07-07 13:40:00,61.92,61.92,61.65,61.66,68900.0,39.1159,39.1159,38.9453,38.9517,68900.0
2006-07-07 13:45:00,61.67,61.83,61.61,61.81,67500.0,38.958,39.0591,38.9201,39.0464,67500.0
2006-07-07 13:50:00,61.82,62.03,61.82,61.97,43900.0,39.0527,39.1854,39.0527,39.1475,43900.0
2006-07-07 13:55:00,61.96,61.96,61.83,61.83,35300.0,39.1412,39.1412,39.0591,39.0591,35300.0
2006-07-07 14:00:00,61.83,61.93,61.72,61.87,26300.0,39.0591,39.1222,38.9896,39.0843,26300.0
2006-07-07 14:05:00,61.89,61.92,61.69,61.7,27900.0,39.097,39.1159,38.9706,38.9769,27900.0
2006-07-07 14:10:00,61.69,61.74,61.63,61.68,29000.0,38.9706,39.0022,38.9327,38.9643,29000.0
2006-07-07 14:15:00,61.66,61.68,61.57,61.67,40700.0,38.9517,38.9643,38.8948,38.958,40700.0
2006-07-07 14:20:00,61.65,61.73,61.57,61.59,70400.0,38.9453,38.9959,38.8948,38.9074,70400.0
2006-07-07 14:25:00,61.64,61.65,61.53,61.53,20500.0,38.939,38.9453,38.8695,38.8695,20500.0
2006-07-07 14:30:00,61.53,61.54,61.39,61.39,37500.0,38.8695,38.8759,38.7811,38.7811,37500.0
2006-07-07 14:35:00,61.39,61.39,61.28,61.34,71100.0,38.7811,38.7811,38.7116,38.7495,71100.0
2006-07-07 14:40:00,61.34,61.36,61.12,61.22,65600.0,38.7495,38.7621,38.6105,38.6737,65600.0
2006-07-07 14:45:00,61.22,61.22,61.04,61.1,46700.0,38.6737,38.6737,38.56,38.5979,46700.0
2006-07-07 14:50:00,61.09,61.09,60.89,60.92,69900.0,38.5916,38.5916,38.4652,38.4842,69900.0
2006-07-07 14:55:00,60.91,60.98,60.83,60.86,67400.0,38.4779,38.5221,38.4273,38.4463,67400.0
2006-07-07 15:00:00,60.9,61.07,60.88,60.99,79400.0,38.4716,38.579,38.4589,38.5284,79400.0
2006-07-07 15:05:00,60.99,61.12,60.94,61.12,81800.0,38.5284,38.6105,38.4968,38.6105,81800.0
2006-07-07 15:10:00,61.12,61.13,60.96,61.09,45500.0,38.6105,38.6169,38.5095,38.5916,45500.0
2006-07-07 15:15:00,61.08,61.16,61.08,61.12,53600.0,38.5853,38.6358,38.5853,38.6105,53600.0
2006-07-07 15:20:00,61.11,61.11,60.95,61.0,66200.0,38.6042,38.6042,38.5031,38.5347,66200.0
2006-07-07 15:25:00,61.0,61.0,60.91,60.94,42800.0,38.5347,38.5347,38.4779,38.4968,42800.0
2006-07-07 15:30:00,60.94,61.03,60.9,61.01,48900.0,38.4968,38.5537,38.4716,38.541,48900.0
2006-07-07 15:35:00,61.01,61.04,60.96,60.97,37800.0,38.541,38.56,38.5095,38.5158,37800.0
2006-07-07 15:40:00,60.97,61.09,60.97,61.06,48900.0,38.5158,38.5916,38.5158,38.5726,48900.0
2006-07-07 15:45:00,61.05,61.09,60.96,60.98,56400.0,38.5663,38.5916,38.5095,38.5221,56400.0
2006-07-07 15:50:00,60.98,61.07,60.98,61.02,51800.0,38.5221,38.579,38.5221,38.5474,51800.0
2006-07-07 15:55:00,61.01,61.07,61.0,61.05,80100.0,38.541,38.579,38.5347,38.5663,80100.0
2006-07-10 09:30:00,61.1,61.25,60.83,60.83,92700.0,38.5979,38.6927,38.4273,38.4273,92700.0
2006-07-10 09:35:00,60.83,61.0,60.5,60.92,64100.0,38.4273,38.5347,38.2189,38.4842,64100.0
2006-07-10 09:40:00,60.92,60.92,60.57,60.57,44700.0,38.4842,38.4842,38.2631,38.2631,44700.0
2006-07-10 09:45:00,60.57,60.75,60.55,60.72,74400.0,38.2631,38.3768,38.2505,38.3578,74400.0
2006-07-10 09:50:00,60.7,60.86,60.66,60.67,38600.0,38.3452,38.4463,38.3199,38.3263,38600.0
2006-07-10 09:55:00,60.66,60.67,60.51,60.6,64100.0,38.3199,38.3263,38.2252,38.282,64100.0
2006-07-10 10:00:00,60.6,60.78,60.49,60.54,84500.0,38.282,38.3958,38.2126,38.2441,84500.0
2006-07-10 10:05:00,60.54,60.9,60.54,60.79,63800.0,38.2441,38.4716,38.2441,38.4021,63800.0
2006-07-10 10:10:00,60.81,61.36,60.8,61.22,83300.0,38.4147,38.7621,38.4084,38.6737,83300.0
2006-07-10 10:15:00,61.22,61.26,61.06,61.09,40400.0,38.6737,38.699,38.5726,38.5916,40400.0
2006-07-10 10:20:00,61.1,61.28,61.02,61.28,38800.0,38.5979,38.7116,38.5474,38.7116,38800.0
2006-07-10 10:25:00,61.28,61.43,61.27,61.33,51800.0,38.7116,38.8064,38.7053,38.7432,51800.0
2006-07-10 10:30:00,61.32,61.35,61.06,61.16,39000.0,38.7369,38.7558,38.5726,38.6358,39000.0
2006-07-10 10:35:00,61.16,61.23,61.11,61.23,29900.0,38.6358,38.68,38.6042,38.68,29900.0
2006-07-10 10:40:00,61.23,61.35,61.23,61.3,49200.0,38.68,38.7558,38.68,38.7242,49200.0
2006-07-10 10:45:00,61.33,61.33,61.19,61.28,24400.0,38.7432,38.7432,38.6548,38.7116,24400.0
2006-07-10 10:50:00,61.28,61.39,61.27,61.36,76800.0,38.7116,38.7811,38.7053,38.7621,76800.0
2006-07-10 10:55:00,61.36,61.45,61.35,61.41,34600.0,38.7621,38.819,38.7558,38.7937,34600.0
2006-07-10 11:00:00,61.41,61.55,61.4,61.49,55700.0,38.7937,38.8822,38.7874,38.8443,55700.0
2006-07-10 11:05:00,61.49,61.5,61.36,61.46,28000.0,38.8443,38.8506,38.7621,38.8253,28000.0
2006-07-10 11:10:00,61.47,61.55,61.43,61.47,34200.0,38.8316,38.8822,38.8064,38.8316,34200.0
2006-07-10 11:15:00,61.47,61.51,61.35,61.36,31600.0,38.8316,38.8569,38.7558,38.7621,31600.0
2006-07-10 11:20:00,61.34,61.4,61.22,61.22,29200.0,38.7495,38.7874,38.6737,38.6737,29200.0
2006-07-10 11:25:00,61.23,61.36,61.16,61.16,24300.0,38.68,38.7621,38.6358,38.6358,24300.0
2006-07-10 11:30:00,61.18,61.18,61.01,61.01,32200.0,38.6484,38.6484,38.541,38.541,32200.0
2006-07-10 11:35:00,61.01,61.02,60.84,60.89,29700.0,38.541,38.5474,38.4337,38.4652,29700.0
2006-07-10 11:40:00,60.9,60.91,60.74,60.75,40000.0,38.4716,38.4779,38.3705,38.3768,40000.0
2006-07-10 11:45:00,60.75,60.86,60.65,60.81,35400.0,38.3768,38.4463,38.3136,38.4147,35400.0
2006-07-10 11:50:00,60.83,60.93,60.8,60.89,21000.0,38.4273,38.4905,38.4084,38.4652,21000.0
2006-07-10 11:55:00,60.89,60.99,60.88,60.91,27200.0,38.4652,38.5284,38.4589,38.4779,27200.0
2006-07-10 12:00:00,60.92,60.95,60.77,60.77,19600.0,38.4842,38.5031,38.3894,38.3894,19600.0
2006-07-10 12:05:00,60.77,60.85,60.7,60.79,30200.0,38.3894,38.44,38.3452,38.4021,30200.0
2006-07-10 12:10:00,60.83,60.87,60.77,60.81,16300.0,38.4273,38.4526,38.3894,38.4147,16300.0
2006-07-10 12:15:00,60.8,60.87,60.76,60.76,26000.0,38.4084,38.4526,38.3831,38.3831,26000.0
2006-07-10 12:20:00,60.76,60.76,60.66,60.72,34600.0,38.3831,38.3831,38.3199,38.3578,34600.0
2006-07-10 12:25:00,60.73,60.78,60.66,60.69,27300.0,38.3642,38.3958,38.3199,38.3389,27300.0
2006-07-10 12:30:00,60.68,60.7,60.64,60.67,29000.0,38.3326,38.3452,38.3073,38.3263,29000.0
2006-07-10 12:35:00,60.67,60.75,60.64,60.71,26200.0,38.3263,38.3768,38.3073,38.3515,26200.0
2006-07-10 12:40:00,60.72,60.74,60.7,60.71,25500.0,38.3578,38.3705,38.3452,38.3515,25500.0
2006-07-10 12:45:00,60.71,60.71,60.62,60.63,17100.0,38.3515,38.3515,38.2947,38.301,17100.0
2006-07-10 12:50:00,60.62,60.62,60.51,60.51,49600.0,38.2947,38.2947,38.2252,38.2252,49600.0
2006-07-10 12:55:00,60.53,60.53,60.47,60.53,22100.0,38.2378,38.2378,38.1999,38.2378,22100.0
2006-07-10 13:00:00,60.55,60.55,60.39,60.4,38500.0,38.2505,38.2505,38.1494,38.1557,38500.0
2006-07-10 13:05:00,60.39,60.44,60.35,60.38,23600.0,38.1494,38.181,38.1241,38.1431,23600.0
2006-07-10 13:10:00,60.39,60.39,60.27,60.27,24400.0,38.1494,38.1494,38.0736,38.0736,24400.0
2006-07-10 13:15:00,60.28,60.28,60.11,60.11,61300.0,38.0799,38.0799,37.9725,37.9725,61300.0
2006-07-10 13:20:00,60.12,60.16,60.11,60.15,33900.0,37.9788,38.0041,37.9725,37.9978,33900.0
2006-07-10 13:25:00,60.15,60.16,60.06,60.1,38900.0,37.9978,38.0041,37.9409,37.9662,38900.0
2006-07-10 13:30:00,60.1,60.16,60.1,60.14,20100.0,37.9662,38.0041,37.9662,37.9915,20100.0
2006-07-10 13:35:00,60.15,60.16,60.06,60.06,28300.0,37.9978,38.0041,37.9409,37.9409,28300.0
2006-07-10 13:40:00,60.13,60.21,60.09,60.16,40200.0,37.9851,38.0357,37.9599,38.0041,40200.0
2006-07-10 13:45:00,60.17,60.27,60.14,60.17,87200.0,38.0104,38.0736,37.9915,38.0104,87200.0
2006-07-10 13:50:00,60.18,60.39,60.18,60.35,77600.0,38.0167,38.1494,38.0167,38.1241,77600.0
2006-07-10 13:55:00,60.35,60.35,60.21,60.23,23500.0,38.1241,38.1241,38.0357,38.0483,23500.0
2006-07-10 14:00:00,60.21,60.32,60.21,60.27,21000.0,38.0357,38.1052,38.0357,38.0736,21000.0
2006-07-10 14:05:00,60.29,60.29,60.17,60.17,24400.0,38.0862,38.0862,38.0104,38.0104,24400.0
2006-07-10 14:10:00,60.18,60.19,60.15,60.17,27800.0,38.0167,38.023,37.9978,38.0104,27800.0
2006-07-10 14:15:00,60.17,60.36,60.16,60.35,25700.0,38.0104,38.1304,38.0041,38.1241,25700.0
2006-07-10 14:20:00,60.35,60.48,60.26,60.43,27700.0,38.1241,38.2062,38.0673,38.1747,27700.0
2006-07-10 14:25:00,60.43,60.48,60.35,60.42,30600.0,38.1747,38.2062,38.1241,38.1683,30600.0
2006-07-10 14:30:00,60.4,60.4,60.3,60.33,24100.0,38.1557,38.1557,38.0925,38.1115,24100.0
2006-07-10 14:35:00,60.32,60.34,60.3,60.32,14400.0,38.1052,38.1178,38.0925,38.1052,14400.0
2006-07-10 14:40:00,60.33,60.35,60.28,60.29,20200.0,38.1115,38.1241,38.0799,38.0862,20200.0
2006-07-10 14:45:00,60.29,60.31,60.24,60.28,17600.0,38.0862,38.0988,38.0546,38.0799,17600.0
2006-07-10 14:50:00,60.28,60.32,60.24,60.24,37400.0,38.0799,38.1052,38.0546,38.0546,37400.0
2006-07-10 14:55:00,60.25,60.25,60.18,60.19,30900.0,38.0609,38.0609,38.0167,38.023,30900.0
2006-07-10 15:00:00,60.2,60.28,60.16,60.18,30000.0,38.0294,38.0799,38.0041,38.0167,30000.0
2006-07-10 15:05:00,60.19,60.24,60.15,60.24,23100.0,38.023,38.0546,37.9978,38.0546,23100.0
2006-07-10 15:10:00,60.22,60.39,60.22,60.34,26900.0,38.042,38.1494,38.042,38.1178,26900.0
2006-07-10 15:15:00,60.33,60.55,60.31,60.5,27900.0,38.1115,38.2505,38.0988,38.2189,27900.0
2006-07-10 15:20:00,60.5,60.67,60.49,60.67,43400.0,38.2189,38.3263,38.2126,38.3263,43400.0
2006-07-10 15:25:00,60.67,60.67,60.56,60.58,24100.0,38.3263,38.3263,38.2568,38.2694,24100.0
2006-07-10 15:30:00,60.58,60.59,60.53,60.56,22300.0,38.2694,38.2757,38.2378,38.2568,22300.0
2006-07-10 15:35:00,60.56,60.59,60.55,60.59,31100.0,38.2568,38.2757,38.2505,38.2757,31100.0
2006-07-10 15:40:00,60.59,60.66,60.58,60.65,48400.0,38.2757,38.3199,38.2694,38.3136,48400.0
2006-07-10 15:45:00,60.65,60.75,60.64,60.75,36400.0,38.3136,38.3768,38.3073,38.3768,36400.0
2006-07-10 15:50:00,60.75,60.76,60.68,60.68,47300.0,38.3768,38.3831,38.3326,38.3326,47300.0
2006-07-10 15:55:00,60.7,60.7,60.63,60.63,43800.0,38.3452,38.3452,38.301,38.301,43800.0
2006-07-11 09:30:00,61.12,61.2,61.02,61.05,71700.0,38.6105,38.6611,38.5474,38.5663,71700.0
2006-07-11 09:35:00,61.04,61.49,61.04,61.43,58900.0,38.56,38.8443,38.56,38.8064,58900.0
2006-07-11 09:40:00,61.45,61.71,61.42,61.55,100900.0,38.819,38.9832,38.8001,38.8822,100900.0
2006-07-11 09:45:00,61.54,61.58,61.46,61.51,71800.0,38.8759,38.9011,38.8253,38.8569,71800.0
2006-07-11 09:50:00,61.6,61.81,61.55,61.72,105800.0,38.9138,39.0464,38.8822,38.9896,105800.0
2006-07-11 09:55:00,61.71,61.78,61.6,61.78,66500.0,38.9832,39.0275,38.9138,39.0275,66500.0
2006-07-11 10:00:00,61.77,61.79,61.45,61.53,56600.0,39.0212,39.0338,38.819,38.8695,56600.0
2006-07-11 10:05:00,61.55,61.8,61.47,61.55,46500.0,38.8822,39.0401,38.8316,38.8822,46500.0
2006-07-11 10:10:00,61.5,61.64,61.49,61.63,36300.0,38.8506,38.939,38.8443,38.9327,36300.0
2006-07-11 10:15:00,61.64,61.8,61.59,61.79,54000.0,38.939,39.0401,38.9074,39.0338,54000.0
2006-07-11 10:20:00,61.79,61.82,61.65,61.73,58600.0,39.0338,39.0527,38.9453,38.9959,58600.0
2006-07-11 10:25:00,61.72,61.95,61.66,61.67,106500.0,38.9896,39.1349,38.9517,38.958,106500.0
2006-07-11 10:30:00,61.68,61.68,61.43,61.57,67200.0,38.9643,38.9643,38.8064,38.8948,67200.0
2006-07-11 10:35:00,61.57,61.57,61.38,61.48,43700.0,38.8948,38.8948,38.7748,38.838,43700.0
2006-07-11 10:40:00,61.48,61.51,61.35,61.35,45600.0,38.838,38.8569,38.7558,38.7558,45600.0
2006-07-11 10:45:00,61.34,61.51,61.34,61.5,31700.0,38.7495,38.8569,38.7495,38.8506,31700.0
2006-07-11 10:50:00,61.51,61.53,61.29,61.3,47900.0,38.8569,38.8695,38.7179,38.7242,47900.0
2006-07-11 10:55:00,61.3,61.3,61.23,61.28,38200.0,38.7242,38.7242,38.68,38.7116,38200.0
2006-07-11 11:00:00,61.3,61.48,61.3,61.37,29300.0,38.7242,38.838,38.7242,38.7685,29300.0
2006-07-11 11:05:00,61.38,61.43,61.35,61.39,22700.0,38.7748,38.8064,38.7558,38.7811,22700.0
2006-07-11 11:10:00,61.39,61.39,61.2,61.23,22800.0,38.7811,38.7811,38.6611,38.68,22800.0
2006-07-11 11:15:00,61.23,61.37,61.19,61.32,24700.0,38.68,38.7685,38.6548,38.7369,24700.0
2006-07-11 11:20:00,61.3,61.31,61.26,61.27,23300.0,38.7242,38.7306,38.699,38.7053,23300.0
2006-07-11 11:25:00,61.27,61.31,61.21,61.24,38800.0,38.7053,38.7306,38.6674,38.6863,38800.0
2006-07-11 11:30:00,61.24,61.24,61.15,61.15,30600.0,38.6863,38.6863,38.6295,38.6295,30600.0
2006-07-11 11:35:00,61.15,61.16,61.08,61.11,32900.0,38.6295,38.6358,38.5853,38.6042,32900.0
2006-07-11 11:40:00,61.1,61.1,60.92,60.97,52900.0,38.5979,38.5979,38.4842,38.5158,52900.0
2006-07-11 11:45:00,60.98,61.1,60.97,60.99,28500.0,38.5221,38.5979,38.5158,38.5284,28500.0
2006-07-11 11:50:00,61.0,61.0,60.9,60.92,25800.0,38.5347,38.5347,38.4716,38.4842,25800.0
2006-07-11 11:55:00,60.92,60.99,60.88,60.94,25000.0,38.4842,38.5284,38.4589,38.4968,25000.0
2006-07-11 12:00:00,60.94,60.97,60.88,60.95,18900.0,38.4968,38.5158,38.4589,38.5031,18900.0
2006-07-11 12:05:00,60.91,60.94,60.89,60.91,19100.0,38.4779,38.4968,38.4652,38.4779,19100.0
2006-07-11 12:10:00,60.9,61.04,60.89,60.99,21200.0,38.4716,38.56,38.4652,38.5284,21200.0
2006-07-11 12:15:00,60.99,61.05,60.93,60.95,38100.0,38.5284,38.5663,38.4905,38.5031,38100.0
2006-07-11 12:20:00,60.95,61.05,60.82,60.83,26600.0,38.5031,38.5663,38.421,38.4273,26600.0
2006-07-11 12:25:00,60.83,60.85,60.8,60.84,32700.0,38.4273,38.44,38.4084,38.4337,32700.0
2006-07-11 12:30:00,60.83,60.84,60.77,60.78,15800.0,38.4273,38.4337,38.3894,38.3958,15800.0
2006-07-11 12:35:00,60.79,60.79,60.74,60.78,37100.0,38.4021,38.4021,38.3705,38.3958,37100.0
2006-07-11 12:40:00,60.78,60.8,60.68,60.68,28500.0,38.3958,38.4084,38.3326,38.3326,28500.0
2006-07-11 12:45:00,60.69,60.72,60.64,60.71,20100.0,38.3389,38.3578,38.3073,38.3515,20100.0
2006-07-11 12:50:00,60.7,60.71,60.61,60.63,14900.0,38.3452,38.3515,38.2884,38.301,14900.0
2006-07-11 12:55:00,60.62,60.63,60.5,60.51,17000.0,38.2947,38.301,38.2189,38.2252,17000.0
2006-07-11 13:00:00,60.51,60.51,60.4,60.41,47200.0,38.2252,38.2252,38.1557,38.162,47200.0
2006-07-11 13:05:00,60.41,60.51,60.39,60.44,71700.0,38.162,38.2252,38.1494,38.181,71700.0
2006-07-11 13:10:00,60.43,60.51,60.39,60.41,39000.0,38.1747,38.2252,38.1494,38.162,39000.0
2006-07-11 13:15:00,60.44,60.67,60.44,60.64,24300.0,38.181,38.3263,38.181,38.3073,24300.0
2006-07-11 13:20:00,60.64,60.65,60.53,60.57,21900.0,38.3073,38.3136,38.2378,38.2631,21900.0
2006-07-11 13:25:00,60.58,60.6,60.52,60.56,13300.0,38.2694,38.282,38.2315,38.2568,13300.0
2006-07-11 13:30:00,60.54,60.56,60.47,60.49,51800.0,38.2441,38.2568,38.1999,38.2126,51800.0
2006-07-11 13:35:00,60.5,60.59,60.37,60.38,28800.0,38.2189,38.2757,38.1367,38.1431,28800.0
2006-07-11 13:40:00,60.38,60.54,60.36,60.5,29500.0,38.1431,38.2441,38.1304,38.2189,29500.0
2006-07-11 13:45:00,60.5,60.51,60.44,60.5,25700.0,38.2189,38.2252,38.181,38.2189,25700.0
2006-07-11 13:50:00,60.5,60.6,60.5,60.54,28600.0,38.2189,38.282,38.2189,38.2441,28600.0
2006-07-11 13:55:00,60.56,60.65,60.53,60.65,34700.0,38.2568,38.3136,38.2378,38.3136,34700.0
2006-07-11 14:00:00,60.65,60.87,60.61,60.78,64400.0,38.3136,38.4526,38.2884,38.3958,64400.0
2006-07-11 14:05:00,60.78,60.97,60.72,60.97,44400.0,38.3958,38.5158,38.3578,38.5158,44400.0
2006-07-11 14:10:00,60.97,61.07,60.85,61.03,57000.0,38.5158,38.579,38.44,38.5537,57000.0
2006-07-11 14:15:00,61.06,61.18,61.03,61.04,52100.0,38.5726,38.6484,38.5537,38.56,52100.0
2006-07-11 14:20:00,61.05,61.06,60.81,60.95,38700.0,38.5663,38.5726,38.4147,38.5031,38700.0
2006-07-11 14:25:00,60.93,61.12,60.92,60.94,51000.0,38.4905,38.6105,38.4842,38.4968,51000.0
2006-07-11 14:30:00,60.94,60.96,60.87,60.95,17600.0,38.4968,38.5095,38.4526,38.5031,17600.0
2006-07-11 14:35:00,60.95,60.98,60.92,60.98,9900.0,38.5031,38.5221,38.4842,38.5221,9900.0
2006-07-11 14:40:00,60.98,60.99,60.91,60.93,24500.0,38.5221,38.5284,38.4779,38.4905,24500.0
2006-07-11 14:45:00,60.94,61.15,60.93,61.15,27600.0,38.4968,38.6295,38.4905,38.6295,27600.0
2006-07-11 14:50:00,61.15,61.17,61.0,61.03,37300.0,38.6295,38.6421,38.5347,38.5537,37300.0
2006-07-11 14:55:00,61.02,61.04,60.97,60.98,29400.0,38.5474,38.56,38.5158,38.5221,29400.0
2006-07-11 15:00:00,60.93,60.95,60.89,60.9,21900.0,38.4905,38.5031,38.4652,38.4716,21900.0
2006-07-11 15:05:00,60.91,60.97,60.89,60.92,54400.0,38.4779,38.5158,38.4652,38.4842,54400.0
2006-07-11 15:10:00,60.92,61.17,60.92,61.17,42500.0,38.4842,38.6421,38.4842,38.6421,42500.0
2006-07-11 15:15:00,61.16,61.17,61.02,61.15,34600.0,38.6358,38.6421,38.5474,38.6295,34600.0
2006-07-11 15:20:00,61.15,61.33,61.12,61.33,52600.0,38.6295,38.7432,38.6105,38.7432,52600.0
2006-07-11 15:25:00,61.33,61.38,61.27,61.27,57900.0,38.7432,38.7748,38.7053,38.7053,57900.0
2006-07-11 15:30:00,61.28,61.37,61.23,61.31,37700.0,38.7116,38.7685,38.68,38.7306,37700.0
2006-07-11 15:35:00,61.31,61.49,61.31,61.45,51800.0,38.7306,38.8443,38.7306,38.819,51800.0
2006-07-11 15:40:00,61.44,61.47,61.37,61.41,38100.0,38.8127,38.8316,38.7685,38.7937,38100.0
2006-07-11 15:45:00,61.43,61.44,61.27,61.29,58300.0,38.8064,38.8127,38.7053,38.7179,58300.0
2006-07-11 15:50:00,61.29,61.38,61.28,61.34,46200.0,38.7179,38.7748,38.7116,38.7495,46200.0
2006-07-11 15:55:00,61.34,61.34,61.29,61.33,38000.0,38.7495,38.7495,38.7179,38.7432,38000.0
2006-07-12 09:30:00,61.45,61.8,61.15,61.8,99900.0,38.819,39.0401,38.6295,39.0401,99900.0
2006-07-12 09:35:00,61.77,61.8,61.22,61.3,123600.0,39.0212,39.0401,38.6737,38.7242,123600.0
2006-07-12 09:40:00,61.29,61.59,61.27,61.5,85300.0,38.7179,38.9074,38.7053,38.8506,85300.0
2006-07-12 09:45:00,61.5,61.57,61.15,61.19,99600.0,38.8506,38.8948,38.6295,38.6548,99600.0
2006-07-12 09:50:00,61.18,61.33,61.18,61.27,63100.0,38.6484,38.7432,38.6484,38.7053,63100.0
2006-07-12 09:55:00,61.27,61.49,61.25,61.47,90900.0,38.7053,38.8443,38.6927,38.8316,90900.0
2006-07-12 10:00:00,61.48,61.48,61.2,61.25,89100.0,38.838,38.838,38.6611,38.6927,89100.0
2006-07-12 10:05:00,61.22,61.25,60.9,60.92,93600.0,38.6737,38.6927,38.4716,38.4842,93600.0
2006-07-12 10:10:00,60.91,60.93,60.73,60.77,124800.0,38.4779,38.4905,38.3642,38.3894,124800.0
2006-07-12 10:15:00,60.77,60.89,60.73,60.82,129400.0,38.3894,38.4652,38.3642,38.421,129400.0
2006-07-12 10:20:00,60.81,60.89,60.55,60.66,112400.0,38.4147,38.4652,38.2505,38.3199,112400.0
2006-07-12 10:25:00,60.64,60.68,60.53,60.6,59900.0,38.3073,38.3326,38.2378,38.282,59900.0
2006-07-12 10:30:00,60.6,61.26,60.59,60.77,214100.0,38.282,38.699,38.2757,38.3894,214100.0
2006-07-12 10:35:00,60.77,61.24,60.72,60.87,89100.0,38.3894,38.6863,38.3578,38.4526,89100.0
2006-07-12 10:40:00,60.87,60.9,60.62,60.82,90500.0,38.4526,38.4716,38.2947,38.421,90500.0
2006-07-12 10:45:00,60.8,60.82,60.52,60.56,58400.0,38.4084,38.421,38.2315,38.2568,58400.0
2006-07-12 10:50:00,60.55,60.58,60.32,60.33,98300.0,38.2505,38.2694,38.1052,38.1115,98300.0
2006-07-12 10:55:00,60.33,60.5,60.29,60.5,56100.0,38.1115,38.2189,38.0862,38.2189,56100.0
2006-07-12 11:00:00,60.5,60.67,60.37,60.62,46000.0,38.2189,38.3263,38.1367,38.2947,46000.0
2006-07-12 11:05:00,60.64,60.84,60.55,60.83,44700.0,38.3073,38.4337,38.2505,38.4273,44700.0
2006-07-12 11:10:00,60.83,60.88,60.72,60.77,28000.0,38.4273,38.4589,38.3578,38.3894,28000.0
2006-07-12 11:15:00,60.77,60.87,60.74,60.81,40400.0,38.3894,38.4526,38.3705,38.4147,40400.0
2006-07-12 11:20:00,60.83,60.88,60.76,60.81,44000.0,38.4273,38.4589,38.3831,38.4147,44000.0
2006-07-12 11:25:00,60.81,60.84,60.77,60.79,62300.0,38.4147,38.4337,38.3894,38.4021,62300.0
2006-07-12 11:30:00,60.79,60.87,60.79,60.83,25200.0,38.4021,38.4526,38.4021,38.4273,25200.0
2006-07-12 11:35:00,60.83,60.92,60.81,60.86,42200.0,38.4273,38.4842,38.4147,38.4463,42200.0
2006-07-12 11:40:00,60.86,60.87,60.72,60.8,27000.0,38.4463,38.4526,38.3578,38.4084,27000.0
2006-07-12 11:45:00,60.8,60.86,60.79,60.82,24600.0,38.4084,38.4463,38.4021,38.421,24600.0
2006-07-12 11:50:00,60.82,61.07,60.81,61.07,32500.0,38.421,38.579,38.4147,38.579,32500.0
2006-07-12 11:55:00,61.06,61.07,60.78,60.82,36600.0,38.5726,38.579,38.3958,38.421,36600.0
2006-07-12 12:00:00,60.83,60.84,60.7,60.72,29900.0,38.4273,38.4337,38.3452,38.3578,29900.0
2006-07-12 12:05:00,60.72,60.84,60.72,60.78,19100.0,38.3578,38.4337,38.3578,38.3958,19100.0
2006-07-12 12:10:00,60.8,60.82,60.55,60.58,39300.0,38.4084,38.421,38.2505,38.2694,39300.0
2006-07-12 12:15:00,60.58,60.62,60.5,60.5,41500.0,38.2694,38.2947,38.2189,38.2189,41500.0
2006-07-12 12:20:00,60.5,60.56,60.38,60.56,32000.0,38.2189,38.2568,38.1431,38.2568,32000.0
2006-07-12 12:25:00,60.56,60.63,60.45,60.55,20400.0,38.2568,38.301,38.1873,38.2505,20400.0
2006-07-12 12:30:00,60.55,60.82,60.54,60.75,28500.0,38.2505,38.421,38.2441,38.3768,28500.0
2006-07-12 12:35:00,60.75,60.75,60.46,60.53,22200.0,38.3768,38.3768,38.1936,38.2378,22200.0
2006-07-12 12:40:00,60.54,60.59,60.49,60.49,23800.0,38.2441,38.2757,38.2126,38.2126,23800.0
2006-07-12 12:45:00,60.49,60.55,60.42,60.53,20100.0,38.2126,38.2505,38.1683,38.2378,20100.0
2006-07-12 12:50:00,60.52,60.6,60.47,60.57,19500.0,38.2315,38.282,38.1999,38.2631,19500.0
2006-07-12 12:55:00,60.54,60.6,60.46,60.58,15600.0,38.2441,38.282,38.1936,38.2694,15600.0
2006-07-12 13:00:00,60.57,60.59,60.47,60.5,20100.0,38.2631,38.2757,38.1999,38.2189,20100.0
2006-07-12 13:05:00,60.49,60.5,60.35,60.46,28500.0,38.2126,38.2189,38.1241,38.1936,28500.0
2006-07-12 13:10:00,60.45,60.6,60.4,60.49,23600.0,38.1873,38.282,38.1557,38.2126,23600.0
2006-07-12 13:15:00,60.49,60.7,60.49,60.6,23600.0,38.2126,38.3452,38.2126,38.282,23600.0
2006-07-12 13:20:00,60.6,60.63,60.47,60.51,38100.0,38.282,38.301,38.1999,38.2252,38100.0
2006-07-12 13:25:00,60.52,60.59,60.47,60.52,57700.0,38.2315,38.2757,38.1999,38.2315,57700.0
2006-07-12 13:30:00,60.49,60.7,60.47,60.62,43100.0,38.2126,38.3452,38.1999,38.2947,43100.0
2006-07-12 13:35:00,60.59,60.64,60.49,60.56,39300.0,38.2757,38.3073,38.2126,38.2568,39300.0
2006-07-12 13:40:00,60.58,60.61,60.56,60.56,13300.0,38.2694,38.2884,38.2568,38.2568,13300.0
2006-07-12 13:45:00,60.57,60.59,60.44,60.59,30200.0,38.2631,38.2757,38.181,38.2757,30200.0
2006-07-12 13:50:00,60.6,60.6,60.37,60.44,33000.0,38.282,38.282,38.1367,38.181,33000.0
2006-07-12 13:55:00,60.44,60.52,60.41,60.5,18600.0,38.181,38.2315,38.162,38.2189,18600.0
2006-07-12 14:00:00,60.5,60.52,60.42,60.43,29500.0,38.2189,38.2315,38.1683,38.1747,29500.0
2006-07-12 14:05:00,60.41,60.46,60.38,60.42,17400.0,38.162,38.1936,38.1431,38.1683,17400.0
2006-07-12 14:10:00,60.44,60.44,60.37,60.43,38100.0,38.181,38.181,38.1367,38.1747,38100.0
2006-07-12 14:15:00,60.43,60.6,60.43,60.59,22300.0,38.1747,38.282,38.1747,38.2757,22300.0
2006-07-12 14:20:00,60.58,60.6,60.52,60.56,15800.0,38.2694,38.282,38.2315,38.2568,15800.0
2006-07-12 14:25:00,60.56,60.72,60.55,60.62,25500.0,38.2568,38.3578,38.2505,38.2947,25500.0
2006-07-12 14:30:00,60.65,60.69,60.55,60.58,20200.0,38.3136,38.3389,38.2505,38.2694,20200.0
2006-07-12 14:35:00,60.58,60.68,60.56,60.67,20600.0,38.2694,38.3326,38.2568,38.3263,20600.0
2006-07-12 14:40:00,60.67,60.7,60.53,60.54,24800.0,38.3263,38.3452,38.2378,38.2441,24800.0
2006-07-12 14:45:00,60.54,60.66,60.51,60.52,26200.0,38.2441,38.3199,38.2252,38.2315,26200.0
2006-07-12 14:50:00,60.5,60.58,60.43,60.56,31300.0,38.2189,38.2694,38.1747,38.2568,31300.0
2006-07-12 14:55:00,60.55,60.58,60.48,60.55,34100.0,38.2505,38.2694,38.2062,38.2505,34100.0
2006-07-12 15:00:00,60.55,60.71,60.54,60.71,52900.0,38.2505,38.3515,38.2441,38.3515,52900.0
2006-07-12 15:05:00,60.71,60.75,60.62,60.7,72600.0,38.3515,38.3768,38.2947,38.3452,72600.0
2006-07-12 15:10:00,60.69,60.71,60.61,60.61,52900.0,38.3389,38.3515,38.2884,38.2884,52900.0
2006-07-12 15:15:00,60.61,60.69,60.51,60.64,32400.0,38.2884,38.3389,38.2252,38.3073,32400.0
2006-07-12 15:20:00,60.65,60.7,60.62,60.68,31300.0,38.3136,38.3452,38.2947,38.3326,31300.0
2006-07-12 15:25:00,60.69,60.78,60.69,60.72,60000.0,38.3389,38.3958,38.3389,38.3578,60000.0
2006-07-12 15:30:00,60.72,60.74,60.68,60.7,23500.0,38.3578,38.3705,38.3326,38.3452,23500.0
2006-07-12 15:35:00,60.71,60.74,60.63,60.63,29800.0,38.3515,38.3705,38.301,38.301,29800.0
2006-07-12 15:40:00,60.62,60.65,60.56,60.59,35300.0,38.2947,38.3136,38.2568,38.2757,35300.0
2006-07-12 15:45:00,60.59,60.65,60.53,60.56,63900.0,38.2757,38.3136,38.2378,38.2568,63900.0
2006-07-12 15:50:00,60.57,60.57,60.49,60.52,78500.0,38.2631,38.2631,38.2126,38.2315,78500.0
2006-07-12 15:55:00,60.52,60.62,60.51,60.54,51100.0,38.2315,38.2947,38.2252,38.2441,51100.0
2006-07-13 09:30:00,60.9,60.95,60.62,60.84,88500.0,38.4716,38.5031,38.2947,38.4337,88500.0
2006-07-13 09:35:00,60.84,60.99,60.61,60.68,64800.0,38.4337,38.5284,38.2884,38.3326,64800.0
2006-07-13 09:40:00,60.73,60.92,60.56,60.59,54300.0,38.3642,38.4842,38.2568,38.2757,54300.0
2006-07-13 09:45:00,60.58,60.62,60.4,60.5,66700.0,38.2694,38.2947,38.1557,38.2189,66700.0
2006-07-13 09:50:00,60.5,60.5,60.0,60.03,104100.0,38.2189,38.2189,37.903,37.922,104100.0
2006-07-13 09:55:00,60.02,60.26,59.75,59.99,257600.0,37.9156,38.0673,37.7451,37.8967,257600.0
2006-07-13 10:00:00,59.99,60.25,59.88,60.25,75900.0,37.8967,38.0609,37.8272,38.0609,75900.0
2006-07-13 10:05:00,60.25,60.45,60.16,60.25,90700.0,38.0609,38.1873,38.0041,38.0609,90700.0
2006-07-13 10:10:00,60.26,60.49,60.13,60.26,100500.0,38.0673,38.2126,37.9851,38.0673,100500.0
2006-07-13 10:15:00,60.25,60.59,59.99,60.54,120700.0,38.0609,38.2757,37.8967,38.2441,120700.0
2006-07-13 10:20:00,60.56,60.74,60.53,60.64,149100.0,38.2568,38.3705,38.2378,38.3073,149100.0
2006-07-13 10:25:00,60.63,60.75,60.52,60.67,107100.0,38.301,38.3768,38.2315,38.3263,107100.0
2006-07-13 10:30:00,60.68,60.68,60.19,60.44,142600.0,38.3326,38.3326,38.023,38.181,142600.0
2006-07-13 10:35:00,60.42,60.49,60.17,60.3,75300.0,38.1683,38.2126,38.0104,38.0925,75300.0
2006-07-13 10:40:00,60.28,60.49,60.28,60.38,59000.0,38.0799,38.2126,38.0799,38.1431,59000.0
2006-07-13 10:45:00,60.38,60.44,60.25,60.38,65800.0,38.1431,38.181,38.0609,38.1431,65800.0
2006-07-13 10:50:00,60.39,60.5,60.25,60.28,47900.0,38.1494,38.2189,38.0609,38.0799,47900.0
2006-07-13 10:55:00,60.28,60.28,60.04,60.17,55300.0,38.0799,38.0799,37.9283,38.0104,55300.0
2006-07-13 11:00:00,60.16,60.17,60.07,60.08,44300.0,38.0041,38.0104,37.9472,37.9536,44300.0
2006-07-13 11:05:00,60.08,60.14,59.85,59.85,47400.0,37.9536,37.9915,37.8083,37.8083,47400.0
2006-07-13 11:10:00,59.86,60.03,59.8,59.97,48000.0,37.8146,37.922,37.7767,37.8841,48000.0
2006-07-13 11:15:00,59.98,60.04,59.9,59.9,59900.0,37.8904,37.9283,37.8398,37.8398,59900.0
2006-07-13 11:20:00,59.9,60.06,59.87,60.05,55800.0,37.8398,37.9409,37.8209,37.9346,55800.0
2006-07-13 11:25:00,60.06,60.07,59.86,59.95,40600.0,37.9409,37.9472,37.8146,37.8714,40600.0
2006-07-13 11:30:00,59.92,59.99,59.84,59.86,38400.0,37.8525,37.8967,37.8019,37.8146,38400.0
2006-07-13 11:35:00,59.85,60.03,59.83,59.92,49400.0,37.8083,37.922,37.7956,37.8525,49400.0
2006-07-13 11:40:00,59.93,60.02,59.92,59.97,21600.0,37.8588,37.9156,37.8525,37.8841,21600.0
2006-07-13 11:45:00,59.97,59.98,59.88,59.95,30200.0,37.8841,37.8904,37.8272,37.8714,30200.0
2006-07-13 11:50:00,59.98,60.15,59.94,60.08,27300.0,37.8904,37.9978,37.8651,37.9536,27300.0
2006-07-13 11:55:00,60.09,60.23,60.09,60.16,31800.0,37.9599,38.0483,37.9599,38.0041,31800.0
2006-07-13 12:00:00,60.16,60.39,60.14,60.24,55000.0,38.0041,38.1494,37.9915,38.0546,55000.0
2006-07-13 12:05:00,60.25,60.33,60.23,60.3,34700.0,38.0609,38.1115,38.0483,38.0925,34700.0
2006-07-13 12:10:00,60.3,60.3,60.15,60.2,56200.0,38.0925,38.0925,37.9978,38.0294,56200.0
2006-07-13 12:15:00,60.22,60.28,60.14,60.23,39600.0,38.042,38.0799,37.9915,38.0483,39600.0
2006-07-13 12:20:00,60.23,60.26,60.02,60.07,30000.0,38.0483,38.0673,37.9156,37.9472,30000.0
2006-07-13 12:25:00,60.06,60.07,59.96,60.04,29000.0,37.9409,37.9472,37.8777,37.9283,29000.0
2006-07-13 12:30:00,60.05,60.16,60.02,60.16,25500.0,37.9346,38.0041,37.9156,38.0041,25500.0
2006-07-13 12:35:00,60.13,60.15,60.08,60.09,7800.0,37.9851,37.9978,37.9536,37.9599,7800.0
2006-07-13 12:40:00,60.11,60.22,60.09,60.22,28100.0,37.9725,38.042,37.9599,38.042,28100.0
2006-07-13 12:45:00,60.29,60.3,60.15,60.19,28200.0,38.0862,38.0925,37.9978,38.023,28200.0
2006-07-13 12:50:00,60.22,60.22,60.07,60.1,14200.0,38.042,38.042,37.9472,37.9662,14200.0
2006-07-13 12:55:00,60.1,60.19,60.09,60.19,22400.0,37.9662,38.023,37.9599,38.023,22400.0
2006-07-13 13:00:00,60.19,60.22,60.04,60.11,49800.0,38.023,38.042,37.9283,37.9725,49800.0
2006-07-13 13:05:00,60.07,60.19,60.04,60.13,33200.0,37.9472,38.023,37.9283,37.9851,33200.0
2006-07-13 13:10:00,60.15,60.31,60.09,60.22,30400.0,37.9978,38.0988,37.9599,38.042,30400.0
2006-07-13 13:15:00,60.21,60.21,60.11,60.21,16600.0,38.0357,38.0357,37.9725,38.0357,16600.0
2006-07-13 13:20:00,60.18,60.22,60.15,60.19,25100.0,38.0167,38.042,37.9978,38.023,25100.0
2006-07-13 13:25:00,60.19,60.2,60.1,60.15,23900.0,38.023,38.0294,37.9662,37.9978,23900.0
2006-07-13 13:30:00,60.12,60.17,60.0,60.11,32000.0,37.9788,38.0104,37.903,37.9725,32000.0
2006-07-13 13:35:00,60.11,60.18,60.05,60.07,30800.0,37.9725,38.0167,37.9346,37.9472,30800.0
2006-07-13 13:40:00,60.1,60.13,60.04,60.1,23500.0,37.9662,37.9851,37.9283,37.9662,23500.0
2006-07-13 13:45:00,60.09,60.23,60.08,60.13,25100.0,37.9599,38.0483,37.9536,37.9851,25100.0
2006-07-13 13:50:00,60.11,60.17,60.0,60.0,39300.0,37.9725,38.0104,37.903,37.903,39300.0
2006-07-13 13:55:00,60.04,60.04,59.94,59.97,35300.0,37.9283,37.9283,37.8651,37.8841,35300.0
2006-07-13 14:00:00,59.97,60.15,59.91,60.14,33300.0,37.8841,37.9978,37.8462,37.9915,33300.0
2006-07-13 14:05:00,60.15,60.19,60.06,60.1,28600.0,37.9978,38.023,37.9409,37.9662,28600.0
2006-07-13 14:10:00,60.1,60.26,60.02,60.23,44900.0,37.9662,38.0673,37.9156,38.0483,44900.0
2006-07-13 14:15:00,60.24,60.3,60.21,60.26,36600.0,38.0546,38.0925,38.0357,38.0673,36600.0
2006-07-13 14:20:00,60.27,60.3,60.21,60.21,40800.0,38.0736,38.0925,38.0357,38.0357,40800.0
2006-07-13 14:25:00,60.21,60.23,60.11,60.18,26300.0,38.0357,38.0483,37.9725,38.0167,26300.0
2006-07-13 14:30:00,60.16,60.18,60.05,60.09,24400.0,38.0041,38.0167,37.9346,37.9599,24400.0
2006-07-13 14:35:00,60.11,60.11,59.96,60.05,25600.0,37.9725,37.9725,37.8777,37.9346,25600.0
2006-07-13 14:40:00,60.06,60.15,60.03,60.03,18100.0,37.9409,37.9978,37.922,37.922,18100.0
2006-07-13 14:45:00,60.04,60.09,59.95,59.97,30800.0,37.9283,37.9599,37.8714,37.8841,30800.0
2006-07-13 14:50:00,59.96,59.96,59.81,59.83,47000.0,37.8777,37.8777,37.783,37.7956,47000.0
2006-07-13 14:55:00,59.82,59.9,59.82,59.87,32000.0,37.7893,37.8398,37.7893,37.8209,32000.0
2006-07-13 15:00:00,59.86,59.9,59.77,59.82,57900.0,37.8146,37.8398,37.7577,37.7893,57900.0
2006-07-13 15:05:00,59.81,59.88,59.8,59.84,36900.0,37.783,37.8272,37.7767,37.8019,36900.0
2006-07-13 15:10:00,59.83,59.92,59.82,59.89,40000.0,37.7956,37.8525,37.7893,37.8335,40000.0
2006-07-13 15:15:00,59.88,59.88,59.75,59.75,68200.0,37.8272,37.8272,37.7451,37.7451,68200.0
2006-07-13 15:20:00,59.76,59.86,59.75,59.8,47100.0,37.7514,37.8146,37.7451,37.7767,47100.0
2006-07-13 15:25:00,59.8,59.84,59.78,59.83,36300.0,37.7767,37.8019,37.764,37.7956,36300.0
2006-07-13 15:30:00,59.84,59.99,59.83,59.92,50800.0,37.8019,37.8967,37.7956,37.8525,50800.0
2006-07-13 15:35:00,59.9,59.91,59.77,59.77,47300.0,37.8398,37.8462,37.7577,37.7577,47300.0
2006-07-13 15:40:00,59.77,59.79,59.69,59.78,59600.0,37.7577,37.7704,37.7072,37.764,59600.0
2006-07-13 15:45:00,59.76,59.92,59.72,59.92,56700.0,37.7514,37.8525,37.7261,37.8525,56700.0
2006-07-13 15:50:00,59.92,59.95,59.86,59.89,68000.0,37.8525,37.8714,37.8146,37.8335,68000.0
2006-07-13 15:55:00,59.91,59.94,59.83,59.83,79400.0,37.8462,37.8651,37.7956,37.7956,79400.0
2006-07-14 09:30:00,60.61,60.61,60.26,60.3,85000.0,38.2884,38.2884,38.0673,38.0925,85000.0
2006-07-14 09:35:00,60.3,60.47,60.1,60.35,53700.0,38.0925,38.1999,37.9662,38.1241,53700.0
2006-07-14 09:40:00,60.3,60.56,60.2,60.46,53600.0,38.0925,38.2568,38.0294,38.1936,53600.0
2006-07-14 09:45:00,60.42,60.47,60.18,60.26,67300.0,38.1683,38.1999,38.0167,38.0673,67300.0
2006-07-14 09:50:00,60.3,60.33,60.12,60.14,39900.0,38.0925,38.1115,37.9788,37.9915,39900.0
2006-07-14 09:55:00,60.14,60.26,60.05,60.11,32600.0,37.9915,38.0673,37.9346,37.9725,32600.0
2006-07-14 10:00:00,60.12,60.31,60.1,60.16,37100.0,37.9788,38.0988,37.9662,38.0041,37100.0
2006-07-14 10:05:00,60.12,60.16,59.85,59.94,36700.0,37.9788,38.0041,37.8083,37.8651,36700.0
2006-07-14 10:10:00,59.95,60.23,59.92,60.2,34600.0,37.8714,38.0483,37.8525,38.0294,34600.0
2006-07-14 10:15:00,60.22,60.31,60.08,60.08,22000.0,38.042,38.0988,37.9536,37.9536,22000.0
2006-07-14 10:20:00,60.08,60.2,60.05,60.08,28000.0,37.9536,38.0294,37.9346,37.9536,28000.0
2006-07-14 10:25:00,60.08,60.08,59.91,60.04,46000.0,37.9536,37.9536,37.8462,37.9283,46000.0
2006-07-14 10:30:00,60.03,60.19,60.0,60.03,46300.0,37.922,38.023,37.903,37.922,46300.0
2006-07-14 10:35:00,60.06,60.12,59.97,60.01,28300.0,37.9409,37.9788,37.8841,37.9093,28300.0
2006-07-14 10:40:00,60.01,60.13,59.93,60.03,36900.0,37.9093,37.9851,37.8588,37.922,36900.0
2006-07-14 10:45:00,60.03,60.12,59.94,59.99,32500.0,37.922,37.9788,37.8651,37.8967,32500.0
2006-07-14 10:50:00,59.99,59.99,59.86,59.9,25400.0,37.8967,37.8967,37.8146,37.8398,25400.0
2006-07-14 10:55:00,59.85,59.89,59.66,59.66,49200.0,37.8083,37.8335,37.6882,37.6882,49200.0
2006-07-14 11:00:00,59.66,59.7,59.25,59.29,78700.0,37.6882,37.7135,37.4292,37.4545,78700.0
2006-07-14 11:05:00,59.32,59.51,59.3,59.42,47900.0,37.4734,37.5935,37.4608,37.5366,47900.0
2006-07-14 11:10:00,59.4,59.47,59.3,59.3,43400.0,37.524,37.5682,37.4608,37.4608,43400.0
2006-07-14 11:15:00,59.31,59.37,59.22,59.37,52800.0,37.4671,37.505,37.4103,37.505,52800.0
2006-07-14 11:20:00,59.37,59.55,59.35,59.55,38400.0,37.505,37.6187,37.4924,37.6187,38400.0
2006-07-14 11:25:00,59.53,59.53,59.26,59.29,31100.0,37.6061,37.6061,37.4355,37.4545,31100.0
2006-07-14 11:30:00,59.26,59.33,58.93,59.0,69400.0,37.4355,37.4798,37.2271,37.2713,69400.0
2006-07-14 11:35:00,59.0,59.2,58.91,59.15,54300.0,37.2713,37.3976,37.2144,37.3661,54300.0
2006-07-14 11:40:00,59.17,59.43,59.14,59.33,28200.0,37.3787,37.5429,37.3597,37.4798,28200.0
2006-07-14 11:45:00,59.32,59.45,59.16,59.16,31200.0,37.4734,37.5556,37.3724,37.3724,31200.0
2006-07-14 11:50:00,59.16,59.29,59.07,59.22,31000.0,37.3724,37.4545,37.3155,37.4103,31000.0
2006-07-14 11:55:00,59.27,59.59,59.27,59.51,41600.0,37.4419,37.644,37.4419,37.5935,41600.0
2006-07-14 12:00:00,59.54,59.6,59.32,59.32,31500.0,37.6124,37.6503,37.4734,37.4734,31500.0
2006-07-14 12:05:00,59.36,59.5,59.14,59.46,16900.0,37.4987,37.5872,37.3597,37.5619,16900.0
2006-07-14 12:10:00,59.46,59.46,59.34,59.38,12700.0,37.5619,37.5619,37.4861,37.5113,12700.0
2006-07-14 12:15:00,59.39,59.51,59.39,59.51,23700.0,37.5177,37.5935,37.5177,37.5935,23700.0
2006-07-14 12:20:00,59.5,59.62,59.45,59.61,33000.0,37.5872,37.663,37.5556,37.6566,33000.0
2006-07-14 12:25:00,59.6,59.68,59.49,59.52,33600.0,37.6503,37.7009,37.5808,37.5998,33600.0
2006-07-14 12:30:00,59.51,59.57,59.43,59.57,37600.0,37.5935,37.6314,37.5429,37.6314,37600.0
2006-07-14 12:35:00,59.6,59.67,59.57,59.62,20700.0,37.6503,37.6945,37.6314,37.663,20700.0
2006-07-14 12:40:00,59.61,59.85,59.6,59.83,38500.0,37.6566,37.8083,37.6503,37.7956,38500.0
2006-07-14 12:45:00,59.85,60.14,59.85,60.1,53900.0,37.8083,37.9915,37.8083,37.9662,53900.0
2006-07-14 12:50:00,60.09,60.21,60.09,60.16,84700.0,37.9599,38.0357,37.9599,38.0041,84700.0
2006-07-14 12:55:00,60.17,60.3,60.12,60.25,48700.0,38.0104,38.0925,37.9788,38.0609,48700.0
2006-07-14 13:00:00,60.25,60.26,60.22,60.23,42600.0,38.0609,38.0673,38.042,38.0483,42600.0
2006-07-14 13:05:00,60.23,60.23,60.09,60.18,50700.0,38.0483,38.0483,37.9599,38.0167,50700.0
2006-07-14 13:10:00,60.18,60.25,60.13,60.24,74500.0,38.0167,38.0609,37.9851,38.0546,74500.0
2006-07-14 13:15:00,60.24,60.32,60.23,60.27,35800.0,38.0546,38.1052,38.0483,38.0736,35800.0
2006-07-14 13:20:00,60.28,60.5,60.28,60.49,44500.0,38.0799,38.2189,38.0799,38.2126,44500.0
2006-07-14 13:25:00,60.49,60.55,60.4,60.45,46900.0,38.2126,38.2505,38.1557,38.1873,46900.0
2006-07-14 13:30:00,60.46,60.53,60.38,60.48,27700.0,38.1936,38.2378,38.1431,38.2062,27700.0
2006-07-14 13:35:00,60.48,60.54,60.4,60.5,28100.0,38.2062,38.2441,38.1557,38.2189,28100.0
2006-07-14 13:40:00,60.52,60.52,60.26,60.34,27300.0,38.2315,38.2315,38.0673,38.1178,27300.0
2006-07-14 13:45:00,60.34,60.39,60.25,60.28,24300.0,38.1178,38.1494,38.0609,38.0799,24300.0
2006-07-14 13:50:00,60.27,60.34,60.24,60.3,28100.0,38.0736,38.1178,38.0546,38.0925,28100.0
2006-07-14 13:55:00,60.3,60.37,60.25,60.3,27500.0,38.0925,38.1367,38.0609,38.0925,27500.0
2006-07-14 14:00:00,60.29,60.3,60.22,60.25,52200.0,38.0862,38.0925,38.042,38.0609,52200.0
2006-07-14 14:05:00,60.24,60.32,60.2,60.2,40100.0,38.0546,38.1052,38.0294,38.0294,40100.0
2006-07-14 14:10:00,60.21,60.3,60.21,60.3,26400.0,38.0357,38.0925,38.0357,38.0925,26400.0
2006-07-14 14:15:00,60.3,60.45,60.26,60.4,33200.0,38.0925,38.1873,38.0673,38.1557,33200.0
2006-07-14 14:20:00,60.4,60.42,60.35,60.37,27300.0,38.1557,38.1683,38.1241,38.1367,27300.0
2006-07-14 14:25:00,60.37,60.43,60.32,60.43,47500.0,38.1367,38.1747,38.1052,38.1747,47500.0
2006-07-14 14:30:00,60.45,60.45,60.32,60.45,23500.0,38.1873,38.1873,38.1052,38.1873,23500.0
2006-07-14 14:35:00,60.46,60.5,60.45,60.47,15900.0,38.1936,38.2189,38.1873,38.1999,15900.0
2006-07-14 14:40:00,60.46,60.47,60.38,60.45,20700.0,38.1936,38.1999,38.1431,38.1873,20700.0
2006-07-14 14:45:00,60.45,60.58,60.45,60.55,30800.0,38.1873,38.2694,38.1873,38.2505,30800.0
2006-07-14 14:50:00,60.55,60.6,60.5,60.54,39000.0,38.2505,38.282,38.2189,38.2441,39000.0
2006-07-14 14:55:00,60.54,60.6,60.49,60.6,36400.0,38.2441,38.282,38.2126,38.282,36400.0
2006-07-14 15:00:00,60.61,60.79,60.61,60.76,57600.0,38.2884,38.4021,38.2884,38.3831,57600.0
2006-07-14 15:05:00,60.76,61.07,60.75,61.04,81600.0,38.3831,38.579,38.3768,38.56,81600.0
2006-07-14 15:10:00,61.01,61.21,60.94,61.14,68700.0,38.541,38.6674,38.4968,38.6232,68700.0
2006-07-14 15:15:00,61.13,61.2,61.1,61.2,67600.0,38.6169,38.6611,38.5979,38.6611,67600.0
2006-07-14 15:20:00,61.2,61.26,61.1,61.16,86700.0,38.6611,38.699,38.5979,38.6358,86700.0
2006-07-14 15:25:00,61.16,61.26,61.01,61.25,115400.0,38.6358,38.699,38.541,38.6927,115400.0
2006-07-14 15:30:00,61.25,61.32,61.2,61.27,80600.0,38.6927,38.7369,38.6611,38.7053,80600.0
2006-07-14 15:35:00,61.27,61.32,61.23,61.29,73500.0,38.7053,38.7369,38.68,38.7179,73500.0
2006-07-14 15:40:00,61.29,61.33,61.25,61.29,82700.0,38.7179,38.7432,38.6927,38.7179,82700.0
2006-07-14 15:45:00,61.29,61.36,61.25,61.3,103300.0,38.7179,38.7621,38.6927,38.7242,103300.0
2006-07-14 15:50:00,61.3,61.39,61.28,61.34,112000.0,38.7242,38.7811,38.7116,38.7495,112000.0
2006-07-14 15:55:00,61.34,61.42,61.32,61.41,115700.0,38.7495,38.8001,38.7369,38.7937,115700.0
2006-07-17 09:30:00,60.75,60.99,60.63,60.73,84700.0,38.3768,38.5284,38.301,38.3642,84700.0
2006-07-17 09:35:00,60.71,60.95,60.6,60.68,94700.0,38.3515,38.5031,38.282,38.3326,94700.0
2006-07-17 09:40:00,60.69,60.69,60.45,60.61,94800.0,38.3389,38.3389,38.1873,38.2884,94800.0
2006-07-17 09:45:00,60.61,60.78,60.5,60.62,88000.0,38.2884,38.3958,38.2189,38.2947,88000.0
2006-07-17 09:50:00,60.63,60.68,60.54,60.62,37300.0,38.301,38.3326,38.2441,38.2947,37300.0
2006-07-17 09:55:00,60.62,60.8,60.56,60.66,39600.0,38.2947,38.4084,38.2568,38.3199,39600.0
2006-07-17 10:00:00,60.69,60.9,60.64,60.77,77900.0,38.3389,38.4716,38.3073,38.3894,77900.0
2006-07-17 10:05:00,60.81,61.1,60.81,61.03,71200.0,38.4147,38.5979,38.4147,38.5537,71200.0
2006-07-17 10:10:00,61.03,61.07,60.85,60.87,70300.0,38.5537,38.579,38.44,38.4526,70300.0
2006-07-17 10:15:00,60.86,60.93,60.71,60.83,70600.0,38.4463,38.4905,38.3515,38.4273,70600.0
2006-07-17 10:20:00,60.79,60.88,60.76,60.81,41400.0,38.4021,38.4589,38.3831,38.4147,41400.0
2006-07-17 10:25:00,60.83,60.88,60.57,60.61,88900.0,38.4273,38.4589,38.2631,38.2884,88900.0
2006-07-17 10:30:00,60.61,60.69,60.37,60.47,75000.0,38.2884,38.3389,38.1367,38.1999,75000.0
2006-07-17 10:35:00,60.48,60.48,60.21,60.22,68800.0,38.2062,38.2062,38.0357,38.042,68800.0
2006-07-17 10:40:00,60.23,60.27,60.1,60.19,65200.0,38.0483,38.0736,37.9662,38.023,65200.0
2006-07-17 10:45:00,60.22,60.27,60.11,60.11,47500.0,38.042,38.0736,37.9725,37.9725,47500.0
2006-07-17 10:50:00,60.11,60.2,60.11,60.18,38700.0,37.9725,38.0294,37.9725,38.0167,38700.0
2006-07-17 10:55:00,60.18,60.41,60.18,60.35,48200.0,38.0167,38.162,38.0167,38.1241,48200.0
2006-07-17 11:00:00,60.31,60.39,60.25,60.34,29700.0,38.0988,38.1494,38.0609,38.1178,29700.0
2006-07-17 11:05:00,60.35,60.37,60.19,60.25,37000.0,38.1241,38.1367,38.023,38.0609,37000.0
2006-07-17 11:10:00,60.29,60.4,60.23,60.31,34000.0,38.0862,38.1557,38.0483,38.0988,34000.0
2006-07-17 11:15:00,60.34,60.47,60.34,60.47,42600.0,38.1178,38.1999,38.1178,38.1999,42600.0
2006-07-17 11:20:00,60.47,60.47,60.36,60.36,46300.0,38.1999,38.1999,38.1304,38.1304,46300.0
2006-07-17 11:25:00,60.36,60.36,60.24,60.29,25500.0,38.1304,38.1304,38.0546,38.0862,25500.0
2006-07-17 11:30:00,60.3,60.36,60.2,60.35,27400.0,38.0925,38.1304,38.0294,38.1241,27400.0
2006-07-17 11:35:00,60.31,60.33,60.2,60.3,29700.0,38.0988,38.1115,38.0294,38.0925,29700.0
2006-07-17 11:40:00,60.27,60.32,60.11,60.13,50100.0,38.0736,38.1052,37.9725,37.9851,50100.0
2006-07-17 11:45:00,60.12,60.13,60.01,60.08,38800.0,37.9788,37.9851,37.9093,37.9536,38800.0
2006-07-17 11:50:00,60.12,60.15,60.03,60.06,28200.0,37.9788,37.9978,37.922,37.9409,28200.0
2006-07-17 11:55:00,60.07,60.12,60.04,60.07,29400.0,37.9472,37.9788,37.9283,37.9472,29400.0
2006-07-17 12:00:00,60.07,60.16,60.05,60.06,45500.0,37.9472,38.0041,37.9346,37.9409,45500.0
2006-07-17 12:05:00,60.06,60.1,60.02,60.04,19100.0,37.9409,37.9662,37.9156,37.9283,19100.0
2006-07-17 12:10:00,60.03,60.2,60.0,60.14,26300.0,37.922,38.0294,37.903,37.9915,26300.0
2006-07-17 12:15:00,60.12,60.27,60.1,60.27,40000.0,37.9788,38.0736,37.9662,38.0736,40000.0
2006-07-17 12:20:00,60.27,60.27,60.17,60.18,33700.0,38.0736,38.0736,38.0104,38.0167,33700.0
2006-07-17 12:25:00,60.17,60.31,60.16,60.31,20800.0,38.0104,38.0988,38.0041,38.0988,20800.0
2006-07-17 12:30:00,60.3,60.3,60.17,60.19,21000.0,38.0925,38.0925,38.0104,38.023,21000.0
2006-07-17 12:35:00,60.16,60.24,60.06,60.23,37300.0,38.0041,38.0546,37.9409,38.0483,37300.0
2006-07-17 12:40:00,60.2,60.38,60.2,60.38,47700.0,38.0294,38.1431,38.0294,38.1431,47700.0
2006-07-17 12:45:00,60.39,60.65,60.38,60.42,58400.0,38.1494,38.3136,38.1431,38.1683,58400.0
2006-07-17 12:50:00,60.43,60.47,60.12,60.16,46100.0,38.1747,38.1999,37.9788,38.0041,46100.0
2006-07-17 12:55:00,60.14,60.16,60.04,60.05,45000.0,37.9915,38.0041,37.9283,37.9346,45000.0
2006-07-17 13:00:00,60.03,60.03,59.9,59.96,55000.0,37.922,37.922,37.8398,37.8777,55000.0
2006-07-17 13:05:00,59.96,60.01,59.95,59.96,32100.0,37.8777,37.9093,37.8714,37.8777,32100.0
2006-07-17 13:10:00,59.97,60.02,59.93,59.96,38800.0,37.8841,37.9156,37.8588,37.8777,38800.0
2006-07-17 13:15:00,59.97,59.98,59.75,59.82,71600.0,37.8841,37.8904,37.7451,37.7893,71600.0
2006-07-17 13:20:00,59.81,59.83,59.66,59.73,57000.0,37.783,37.7956,37.6882,37.7325,57000.0
2006-07-17 13:25:00,59.72,59.79,59.59,59.59,41600.0,37.7261,37.7704,37.644,37.644,41600.0
2006-07-17 13:30:00,59.61,59.61,59.38,59.38,62500.0,37.6566,37.6566,37.5113,37.5113,62500.0
2006-07-17 13:35:00,59.38,59.39,59.29,59.35,51900.0,37.5113,37.5177,37.4545,37.4924,51900.0
2006-07-17 13:40:00,59.35,59.57,59.34,59.56,53800.0,37.4924,37.6314,37.4861,37.6251,53800.0
2006-07-17 13:45:00,59.54,59.56,59.4,59.4,30600.0,37.6124,37.6251,37.524,37.524,30600.0
2006-07-17 13:50:00,59.4,59.48,59.33,59.48,34000.0,37.524,37.5745,37.4798,37.5745,34000.0
2006-07-17 13:55:00,59.51,59.56,59.51,59.55,27600.0,37.5935,37.6251,37.5935,37.6187,27600.0
2006-07-17 14:00:00,59.56,59.76,59.56,59.76,33900.0,37.6251,37.7514,37.6251,37.7514,33900.0
2006-07-17 14:05:00,59.79,59.8,59.6,59.6,39000.0,37.7704,37.7767,37.6503,37.6503,39000.0
2006-07-17 14:10:00,59.6,59.66,59.53,59.6,48500.0,37.6503,37.6882,37.6061,37.6503,48500.0
2006-07-17 14:15:00,59.6,59.6,59.5,59.59,27400.0,37.6503,37.6503,37.5872,37.644,27400.0
2006-07-17 14:20:00,59.59,59.59,59.31,59.36,64600.0,37.644,37.644,37.4671,37.4987,64600.0
2006-07-17 14:25:00,59.36,59.5,59.34,59.5,34400.0,37.4987,37.5872,37.4861,37.5872,34400.0
2006-07-17 14:30:00,59.5,59.5,59.3,59.35,46400.0,37.5872,37.5872,37.4608,37.4924,46400.0
2006-07-17 14:35:00,59.36,59.37,59.22,59.32,57100.0,37.4987,37.505,37.4103,37.4734,57100.0
2006-07-17 14:40:00,59.32,59.33,59.18,59.19,53300.0,37.4734,37.4798,37.385,37.3913,53300.0
2006-07-17 14:45:00,59.2,59.22,59.15,59.17,29000.0,37.3976,37.4103,37.3661,37.3787,29000.0
2006-07-17 14:50:00,59.15,59.24,59.1,59.1,51900.0,37.3661,37.4229,37.3345,37.3345,51900.0
2006-07-17 14:55:00,59.09,59.14,59.0,59.06,57700.0,37.3282,37.3597,37.2713,37.3092,57700.0
2006-07-17 15:00:00,59.09,59.18,59.08,59.17,51700.0,37.3282,37.385,37.3218,37.3787,51700.0
2006-07-17 15:05:00,59.18,59.2,59.06,59.09,59700.0,37.385,37.3976,37.3092,37.3282,59700.0
2006-07-17 15:10:00,59.12,59.21,59.09,59.21,35500.0,37.3471,37.404,37.3282,37.404,35500.0
2006-07-17 15:15:00,59.2,59.26,59.15,59.26,34200.0,37.3976,37.4355,37.3661,37.4355,34200.0
2006-07-17 15:20:00,59.26,59.45,59.26,59.42,166400.0,37.4355,37.5556,37.4355,37.5366,166400.0
2006-07-17 15:25:00,59.42,59.53,59.41,59.44,52400.0,37.5366,37.6061,37.5303,37.5493,52400.0
2006-07-17 15:30:00,59.45,59.45,59.33,59.4,132600.0,37.5556,37.5556,37.4798,37.524,132600.0
2006-07-17 15:35:00,59.4,59.51,59.38,59.5,90800.0,37.524,37.5935,37.5113,37.5872,90800.0
2006-07-17 15:40:00,59.5,59.82,59.49,59.82,101200.0,37.5872,37.7893,37.5808,37.7893,101200.0
2006-07-17 15:45:00,59.8,60.03,59.76,59.99,135500.0,37.7767,37.922,37.7514,37.8967,135500.0
2006-07-17 15:50:00,59.99,60.04,59.9,59.93,94400.0,37.8967,37.9283,37.8398,37.8588,94400.0
2006-07-17 15:55:00,59.93,59.93,59.74,59.85,127000.0,37.8588,37.8588,37.7388,37.8083,127000.0
2006-07-18 09:30:00,60.39,60.61,60.26,60.32,79000.0,38.1494,38.2884,38.0673,38.1052,79000.0
2006-07-18 09:35:00,60.3,60.42,60.05,60.38,78300.0,38.0925,38.1683,37.9346,38.1431,78300.0
2006-07-18 09:40:00,60.35,60.44,60.24,60.25,53800.0,38.1241,38.181,38.0546,38.0609,53800.0
2006-07-18 09:45:00,60.25,60.47,60.24,60.43,47900.0,38.0609,38.1999,38.0546,38.1747,47900.0
2006-07-18 09:50:00,60.45,60.47,60.26,60.4,36900.0,38.1873,38.1999,38.0673,38.1557,36900.0
2006-07-18 09:55:00,60.39,60.57,60.37,60.49,68800.0,38.1494,38.2631,38.1367,38.2126,68800.0
2006-07-18 10:00:00,60.46,60.5,60.37,60.47,65400.0,38.1936,38.2189,38.1367,38.1999,65400.0
2006-07-18 10:05:00,60.47,60.49,60.09,60.17,77200.0,38.1999,38.2126,37.9599,38.0104,77200.0
2006-07-18 10:10:00,60.18,60.45,60.16,60.4,67800.0,38.0167,38.1873,38.0041,38.1557,67800.0
2006-07-18 10:15:00,60.41,60.45,60.36,60.41,40000.0,38.162,38.1873,38.1304,38.162,40000.0
2006-07-18 10:20:00,60.42,60.66,60.42,60.48,79600.0,38.1683,38.3199,38.1683,38.2062,79600.0
2006-07-18 10:25:00,60.48,60.57,60.39,60.43,37400.0,38.2062,38.2631,38.1494,38.1747,37400.0
2006-07-18 10:30:00,60.44,60.45,60.31,60.35,40300.0,38.181,38.1873,38.0988,38.1241,40300.0
2006-07-18 10:35:00,60.34,60.34,60.15,60.22,43100.0,38.1178,38.1178,37.9978,38.042,43100.0
2006-07-18 10:40:00,60.23,60.27,60.17,60.23,44100.0,38.0483,38.0736,38.0104,38.0483,44100.0
2006-07-18 10:45:00,60.24,60.41,60.21,60.41,50400.0,38.0546,38.162,38.0357,38.162,50400.0
2006-07-18 10:50:00,60.39,60.58,60.37,60.53,52100.0,38.1494,38.2694,38.1367,38.2378,52100.0
2006-07-18 10:55:00,60.54,60.55,60.35,60.4,48600.0,38.2441,38.2505,38.1241,38.1557,48600.0
2006-07-18 11:00:00,60.39,60.56,60.31,60.51,39900.0,38.1494,38.2568,38.0988,38.2252,39900.0
2006-07-18 11:05:00,60.47,60.61,60.42,60.57,45900.0,38.1999,38.2884,38.1683,38.2631,45900.0
2006-07-18 11:10:00,60.56,60.57,60.4,60.47,35500.0,38.2568,38.2631,38.1557,38.1999,35500.0
2006-07-18 11:15:00,60.48,60.48,60.33,60.36,28400.0,38.2062,38.2062,38.1115,38.1304,28400.0
2006-07-18 11:20:00,60.36,60.38,60.24,60.27,32700.0,38.1304,38.1431,38.0546,38.0736,32700.0
2006-07-18 11:25:00,60.28,60.37,60.22,60.32,60100.0,38.0799,38.1367,38.042,38.1052,60100.0
2006-07-18 11:30:00,60.32,60.43,60.32,60.41,38400.0,38.1052,38.1747,38.1052,38.162,38400.0
2006-07-18 11:35:00,60.4,60.42,60.38,60.39,18800.0,38.1557,38.1683,38.1431,38.1494,18800.0
2006-07-18 11:40:00,60.41,60.43,60.35,60.4,18700.0,38.162,38.1747,38.1241,38.1557,18700.0
2006-07-18 11:45:00,60.39,60.41,60.36,60.4,13400.0,38.1494,38.162,38.1304,38.1557,13400.0
2006-07-18 11:50:00,60.4,60.43,60.37,60.37,21900.0,38.1557,38.1747,38.1367,38.1367,21900.0
2006-07-18 11:55:00,60.37,60.38,60.25,60.25,40600.0,38.1367,38.1431,38.0609,38.0609,40600.0
2006-07-18 12:00:00,60.25,60.26,60.17,60.19,50500.0,38.0609,38.0673,38.0104,38.023,50500.0
2006-07-18 12:05:00,60.19,60.19,59.74,59.75,91700.0,38.023,38.023,37.7388,37.7451,91700.0
2006-07-18 12:10:00,59.78,59.93,59.72,59.83,93200.0,37.764,37.8588,37.7261,37.7956,93200.0
2006-07-18 12:15:00,59.86,59.95,59.84,59.92,75100.0,37.8146,37.8714,37.8019,37.8525,75100.0
2006-07-18 12:20:00,59.91,60.26,59.87,59.89,36600.0,37.8462,38.0673,37.8209,37.8335,36600.0
2006-07-18 12:25:00,59.88,60.05,59.85,60.05,37700.0,37.8272,37.9346,37.8083,37.9346,37700.0
2006-07-18 12:30:00,60.05,60.07,59.95,59.96,47700.0,37.9346,37.9472,37.8714,37.8777,47700.0
2006-07-18 12:35:00,59.97,60.17,59.96,60.07,47100.0,37.8841,38.0104,37.8777,37.9472,47100.0
2006-07-18 12:40:00,60.08,60.25,60.08,60.15,36100.0,37.9536,38.0609,37.9536,37.9978,36100.0
2006-07-18 12:45:00,60.15,60.24,60.12,60.12,23600.0,37.9978,38.0546,37.9788,37.9788,23600.0
2006-07-18 12:50:00,60.12,60.13,59.95,60.07,45300.0,37.9788,37.9851,37.8714,37.9472,45300.0
2006-07-18 12:55:00,60.06,60.07,60.0,60.06,34300.0,37.9409,37.9472,37.903,37.9409,34300.0
2006-07-18 13:00:00,60.07,60.07,59.8,59.86,27400.0,37.9472,37.9472,37.7767,37.8146,27400.0
2006-07-18 13:05:00,59.87,59.98,59.79,59.81,32500.0,37.8209,37.8904,37.7704,37.783,32500.0
2006-07-18 13:10:00,59.8,59.86,59.75,59.8,72200.0,37.7767,37.8146,37.7451,37.7767,72200.0
2006-07-18 13:15:00,59.8,59.81,59.62,59.65,21200.0,37.7767,37.783,37.663,37.6819,21200.0
2006-07-18 13:20:00,59.65,59.66,59.55,59.61,55300.0,37.6819,37.6882,37.6187,37.6566,55300.0
2006-07-18 13:25:00,59.63,59.66,59.52,59.52,36000.0,37.6693,37.6882,37.5998,37.5998,36000.0
2006-07-18 13:30:00,59.51,59.57,59.35,59.41,37300.0,37.5935,37.6314,37.4924,37.5303,37300.0
2006-07-18 13:35:00,59.4,59.57,59.4,59.5,54300.0,37.524,37.6314,37.524,37.5872,54300.0
2006-07-18 13:40:00,59.46,59.46,59.31,59.31,29900.0,37.5619,37.5619,37.4671,37.4671,29900.0
2006-07-18 13:45:00,59.32,59.32,59.14,59.21,61800.0,37.4734,37.4734,37.3597,37.404,61800.0
2006-07-18 13:50:00,59.21,59.22,59.1,59.11,59500.0,37.404,37.4103,37.3345,37.3408,59500.0
2006-07-18 13:55:00,59.11,59.11,58.72,58.78,89400.0,37.3408,37.3408,37.0944,37.1323,89400.0
2006-07-18 14:00:00,58.78,58.9,58.78,58.82,64600.0,37.1323,37.2081,37.1323,37.1576,64600.0
2006-07-18 14:05:00,58.82,58.96,58.82,58.95,74700.0,37.1576,37.246,37.1576,37.2397,74700.0
2006-07-18 14:10:00,58.95,59.1,58.87,58.89,36200.0,37.2397,37.3345,37.1892,37.2018,36200.0
2006-07-18 14:15:00,58.9,59.19,58.88,59.08,43800.0,37.2081,37.3913,37.1955,37.3218,43800.0
2006-07-18 14:20:00,59.09,59.15,58.95,59.03,41000.0,37.3282,37.3661,37.2397,37.2902,41000.0
2006-07-18 14:25:00,59.02,59.29,58.98,59.19,58400.0,37.2839,37.4545,37.2587,37.3913,58400.0
2006-07-18 14:30:00,59.19,59.37,59.16,59.36,62400.0,37.3913,37.505,37.3724,37.4987,62400.0
2006-07-18 14:35:00,59.37,59.48,59.37,59.46,52800.0,37.505,37.5745,37.505,37.5619,52800.0
2006-07-18 14:40:00,59.47,59.52,59.43,59.48,66400.0,37.5682,37.5998,37.5429,37.5745,66400.0
2006-07-18 14:45:00,59.48,59.49,59.25,59.42,46500.0,37.5745,37.5808,37.4292,37.5366,46500.0
2006-07-18 14:50:00,59.42,59.44,59.16,59.21,51500.0,37.5366,37.5493,37.3724,37.404,51500.0
2006-07-18 14:55:00,59.21,59.22,59.06,59.22,48000.0,37.404,37.4103,37.3092,37.4103,48000.0
2006-07-18 15:00:00,59.21,59.28,59.11,59.11,26700.0,37.404,37.4482,37.3408,37.3408,26700.0
2006-07-18 15:05:00,59.11,59.19,59.02,59.03,41900.0,37.3408,37.3913,37.2839,37.2902,41900.0
2006-07-18 15:10:00,59.04,59.07,58.93,59.02,47100.0,37.2966,37.3155,37.2271,37.2839,47100.0
2006-07-18 15:15:00,59.02,59.18,59.02,59.13,45700.0,37.2839,37.385,37.2839,37.3534,45700.0
2006-07-18 15:20:00,59.12,59.15,59.07,59.08,40000.0,37.3471,37.3661,37.3155,37.3218,40000.0
2006-07-18 15:25:00,59.08,59.15,59.05,59.15,49500.0,37.3218,37.3661,37.3029,37.3661,49500.0
2006-07-18 15:30:00,59.16,59.27,59.13,59.23,57300.0,37.3724,37.4419,37.3534,37.4166,57300.0
2006-07-18 15:35:00,59.26,59.36,59.25,59.34,27700.0,37.4355,37.4987,37.4292,37.4861,27700.0
2006-07-18 15:40:00,59.34,59.6,59.34,59.59,55400.0,37.4861,37.6503,37.4861,37.644,55400.0
2006-07-18 15:45:00,59.59,59.7,59.54,59.67,70300.0,37.644,37.7135,37.6124,37.6945,70300.0
2006-07-18 15:50:00,59.69,59.7,59.55,59.63,58900.0,37.7072,37.7135,37.6187,37.6693,58900.0
2006-07-18 15:55:00,59.64,59.69,59.55,59.6,65700.0,37.6756,37.7072,37.6187,37.6503,65700.0
2006-07-19 09:30:00,59.31,59.4,59.19,59.3,64500.0,37.4671,37.524,37.3913,37.4608,64500.0
2006-07-19 09:35:00,59.25,59.79,59.22,59.67,47600.0,37.4292,37.7704,37.4103,37.6945,47600.0
2006-07-19 09:40:00,59.65,59.65,59.27,59.41,45800.0,37.6819,37.6819,37.4419,37.5303,45800.0
2006-07-19 09:45:00,59.45,59.55,59.23,59.3,75200.0,37.5556,37.6187,37.4166,37.4608,75200.0
2006-07-19 09:50:00,59.28,59.29,59.1,59.18,53200.0,37.4482,37.4545,37.3345,37.385,53200.0
2006-07-19 09:55:00,59.17,59.31,59.15,59.27,27700.0,37.3787,37.4671,37.3661,37.4419,27700.0
2006-07-19 10:00:00,59.33,59.85,59.28,59.81,103600.0,37.4798,37.8083,37.4482,37.783,103600.0
2006-07-19 10:05:00,59.8,59.97,59.73,59.95,81700.0,37.7767,37.8841,37.7325,37.8714,81700.0
2006-07-19 10:10:00,59.95,60.11,59.9,59.9,65600.0,37.8714,37.9725,37.8398,37.8398,65600.0
2006-07-19 10:15:00,59.91,59.91,59.75,59.85,51500.0,37.8462,37.8462,37.7451,37.8083,51500.0
2006-07-19 10:20:00,59.85,59.85,59.52,59.6,32300.0,37.8083,37.8083,37.5998,37.6503,32300.0
2006-07-19 10:25:00,59.59,59.74,59.54,59.67,31100.0,37.644,37.7388,37.6124,37.6945,31100.0
2006-07-19 10:30:00,59.63,59.77,59.3,59.77,108900.0,37.6693,37.7577,37.4608,37.7577,108900.0
2006-07-19 10:35:00,59.71,59.99,59.68,59.92,71200.0,37.7198,37.8967,37.7009,37.8525,71200.0
2006-07-19 10:40:00,59.95,60.15,59.89,60.15,35500.0,37.8714,37.9978,37.8335,37.9978,35500.0
2006-07-19 10:45:00,60.15,60.28,60.09,60.1,30500.0,37.9978,38.0799,37.9599,37.9662,30500.0
2006-07-19 10:50:00,60.12,60.23,59.89,59.95,34200.0,37.9788,38.0483,37.8335,37.8714,34200.0
2006-07-19 10:55:00,59.95,60.15,59.85,60.06,30200.0,37.8714,37.9978,37.8083,37.9409,30200.0
2006-07-19 11:00:00,60.05,60.06,59.84,59.93,35500.0,37.9346,37.9409,37.8019,37.8588,35500.0
2006-07-19 11:05:00,59.97,60.06,59.74,59.82,53900.0,37.8841,37.9409,37.7388,37.7893,53900.0
2006-07-19 11:10:00,59.82,59.94,59.82,59.89,23900.0,37.7893,37.8651,37.7893,37.8335,23900.0
2006-07-19 11:15:00,59.91,60.0,59.8,59.83,39200.0,37.8462,37.903,37.7767,37.7956,39200.0
2006-07-19 11:20:00,59.83,59.83,59.7,59.72,30200.0,37.7956,37.7956,37.7135,37.7261,30200.0
2006-07-19 11:25:00,59.74,59.74,59.65,59.68,18500.0,37.7388,37.7388,37.6819,37.7009,18500.0
2006-07-19 11:30:00,59.7,59.7,59.29,59.33,46500.0,37.7135,37.7135,37.4545,37.4798,46500.0
2006-07-19 11:35:00,59.34,59.35,59.17,59.2,41300.0,37.4861,37.4924,37.3787,37.3976,41300.0
2006-07-19 11:40:00,59.22,59.39,59.13,59.39,44700.0,37.4103,37.5177,37.3534,37.5177,44700.0
2006-07-19 11:45:00,59.4,59.59,59.4,59.46,20600.0,37.524,37.644,37.524,37.5619,20600.0
2006-07-19 11:50:00,59.45,59.67,59.43,59.63,47000.0,37.5556,37.6945,37.5429,37.6693,47000.0
2006-07-19 11:55:00,59.62,59.62,59.38,59.39,24000.0,37.663,37.663,37.5113,37.5177,24000.0
2006-07-19 12:00:00,59.4,59.51,59.32,59.49,22200.0,37.524,37.5935,37.4734,37.5808,22200.0
2006-07-19 12:05:00,59.49,59.58,59.41,59.42,20500.0,37.5808,37.6377,37.5303,37.5366,20500.0
2006-07-19 12:10:00,59.41,59.5,59.38,59.47,13000.0,37.5303,37.5872,37.5113,37.5682,13000.0
2006-07-19 12:15:00,59.48,59.48,59.3,59.36,16300.0,37.5745,37.5745,37.4608,37.4987,16300.0
2006-07-19 12:20:00,59.35,59.41,59.3,59.4,24500.0,37.4924,37.5303,37.4608,37.524,24500.0
2006-07-19 12:25:00,59.39,59.5,59.38,59.45,16600.0,37.5177,37.5872,37.5113,37.5556,16600.0
2006-07-19 12:30:00,59.47,59.54,59.43,59.51,33300.0,37.5682,37.6124,37.5429,37.5935,33300.0
2006-07-19 12:35:00,59.52,59.68,59.5,59.63,22700.0,37.5998,37.7009,37.5872,37.6693,22700.0
2006-07-19 12:40:00,59.63,59.65,59.6,59.63,15500.0,37.6693,37.6819,37.6503,37.6693,15500.0
2006-07-19 12:45:00,59.63,59.78,59.63,59.73,28700.0,37.6693,37.764,37.6693,37.7325,28700.0
2006-07-19 12:50:00,59.62,59.81,59.59,59.64,34200.0,37.663,37.783,37.644,37.6756,34200.0
2006-07-19 12:55:00,59.6,59.72,59.59,59.64,20200.0,37.6503,37.7261,37.644,37.6756,20200.0
2006-07-19 13:00:00,59.65,59.7,59.55,59.57,11900.0,37.6819,37.7135,37.6187,37.6314,11900.0
2006-07-19 13:05:00,59.56,59.65,59.55,59.65,12900.0,37.6251,37.6819,37.6187,37.6819,12900.0
2006-07-19 13:10:00,59.64,59.7,59.58,59.59,13400.0,37.6756,37.7135,37.6377,37.644,13400.0
2006-07-19 13:15:00,59.59,59.59,59.5,59.54,9800.0,37.644,37.644,37.5872,37.6124,9800.0
2006-07-19 13:20:00,59.53,59.72,59.51,59.72,15900.0,37.6061,37.7261,37.5935,37.7261,15900.0
2006-07-19 13:25:00,59.71,59.8,59.64,59.69,15700.0,37.7198,37.7767,37.6756,37.7072,15700.0
2006-07-19 13:30:00,59.67,59.7,59.63,59.7,12100.0,37.6945,37.7135,37.6693,37.7135,12100.0
2006-07-19 13:35:00,59.73,59.79,59.7,59.75,26600.0,37.7325,37.7704,37.7135,37.7451,26600.0
2006-07-19 13:40:00,59.76,59.86,59.73,59.76,23400.0,37.7514,37.8146,37.7325,37.7514,23400.0
2006-07-19 13:45:00,59.74,59.96,59.74,59.96,36500.0,37.7388,37.8777,37.7388,37.8777,36500.0
2006-07-19 13:50:00,59.96,59.97,59.89,59.94,25300.0,37.8777,37.8841,37.8335,37.8651,25300.0
2006-07-19 13:55:00,59.92,60.12,59.6,60.0,42900.0,37.8525,37.9788,37.6503,37.903,42900.0
2006-07-19 14:00:00,60.0,60.08,59.94,59.99,24600.0,37.903,37.9536,37.8651,37.8967,24600.0
2006-07-19 14:05:00,60.01,60.06,59.97,60.01,27500.0,37.9093,37.9409,37.8841,37.9093,27500.0
2006-07-19 14:10:00,60.01,60.1,59.97,60.02,25900.0,37.9093,37.9662,37.8841,37.9156,25900.0
2006-07-19 14:15:00,59.98,60.06,59.9,60.02,21700.0,37.8904,37.9409,37.8398,37.9156,21700.0
2006-07-19 14:20:00,60.03,60.05,59.98,59.98,17800.0,37.922,37.9346,37.8904,37.8904,17800.0
2006-07-19 14:25:00,59.97,60.05,59.95,60.01,30000.0,37.8841,37.9346,37.8714,37.9093,30000.0
2006-07-19 14:30:00,60.03,60.06,60.0,60.01,11600.0,37.922,37.9409,37.903,37.9093,11600.0
2006-07-19 14:35:00,60.01,60.11,59.96,60.11,16700.0,37.9093,37.9725,37.8777,37.9725,16700.0
2006-07-19 14:40:00,60.11,60.2,60.1,60.11,43000.0,37.9725,38.0294,37.9662,37.9725,43000.0
2006-07-19 14:45:00,60.11,60.24,60.08,60.13,22800.0,37.9725,38.0546,37.9536,37.9851,22800.0
2006-07-19 14:50:00,60.15,60.27,60.09,60.22,35500.0,37.9978,38.0736,37.9599,38.042,35500.0
2006-07-19 14:55:00,60.23,60.33,60.21,60.31,48600.0,38.0483,38.1115,38.0357,38.0988,48600.0
2006-07-19 15:00:00,60.33,60.38,60.29,60.38,40000.0,38.1115,38.1431,38.0862,38.1431,40000.0
2006-07-19 15:05:00,60.39,60.39,60.08,60.11,80600.0,38.1494,38.1494,37.9536,37.9725,80600.0
2006-07-19 15:10:00,60.14,60.15,59.98,59.98,25400.0,37.9915,37.9978,37.8904,37.8904,25400.0
2006-07-19 15:15:00,59.99,60.18,59.98,60.15,38000.0,37.8967,38.0167,37.8904,37.9978,38000.0
2006-07-19 15:20:00,60.14,60.25,60.12,60.12,43100.0,37.9915,38.0609,37.9788,37.9788,43100.0
2006-07-19 15:25:00,60.11,60.12,60.02,60.02,37200.0,37.9725,37.9788,37.9156,37.9156,37200.0
2006-07-19 15:30:00,60.0,60.08,59.98,60.03,36400.0,37.903,37.9536,37.8904,37.922,36400.0
2006-07-19 15:35:00,60.03,60.09,60.01,60.03,36700.0,37.922,37.9599,37.9093,37.922,36700.0
2006-07-19 15:40:00,60.03,60.12,59.96,59.98,36700.0,37.922,37.9788,37.8777,37.8904,36700.0
2006-07-19 15:45:00,59.99,60.0,59.9,59.96,33400.0,37.8967,37.903,37.8398,37.8777,33400.0
2006-07-19 15:50:00,59.98,60.05,59.96,60.0,35100.0,37.8904,37.9346,37.8777,37.903,35100.0
2006-07-19 15:55:00,60.0,60.06,59.98,60.05,36800.0,37.903,37.9409,37.8904,37.9346,36800.0
2006-07-20 09:30:00,60.25,60.44,60.07,60.4,59000.0,38.0609,38.181,37.9472,38.1557,59000.0
2006-07-20 09:35:00,60.4,60.6,60.3,60.37,49600.0,38.1557,38.282,38.0925,38.1367,49600.0
2006-07-20 09:40:00,60.4,60.4,60.15,60.22,35400.0,38.1557,38.1557,37.9978,38.042,35400.0
2006-07-20 09:45:00,60.22,60.22,59.95,60.01,54800.0,38.042,38.042,37.8714,37.9093,54800.0
2006-07-20 09:50:00,60.0,60.0,59.81,59.83,32500.0,37.903,37.903,37.783,37.7956,32500.0
2006-07-20 09:55:00,59.84,60.02,59.83,59.89,40400.0,37.8019,37.9156,37.7956,37.8335,40400.0
2006-07-20 10:00:00,59.87,59.99,59.8,59.84,31700.0,37.8209,37.8967,37.7767,37.8019,31700.0
2006-07-20 10:05:00,59.85,59.99,59.66,59.71,31900.0,37.8083,37.8967,37.6882,37.7198,31900.0
2006-07-20 10:10:00,59.71,59.85,59.68,59.82,43300.0,37.7198,37.8083,37.7009,37.7893,43300.0
2006-07-20 10:15:00,59.82,59.87,59.61,59.65,26200.0,37.7893,37.8209,37.6566,37.6819,26200.0
2006-07-20 10:20:00,59.62,59.62,59.45,59.45,57200.0,37.663,37.663,37.5556,37.5556,57200.0
2006-07-20 10:25:00,59.45,59.8,59.38,59.73,40400.0,37.5556,37.7767,37.5113,37.7325,40400.0
2006-07-20 10:30:00,59.74,59.99,59.74,59.77,68000.0,37.7388,37.8967,37.7388,37.7577,68000.0
2006-07-20 10:35:00,59.75,60.0,59.68,59.9,56700.0,37.7451,37.903,37.7009,37.8398,56700.0
2006-07-20 10:40:00,59.87,59.89,59.72,59.84,28900.0,37.8209,37.8335,37.7261,37.8019,28900.0
2006-07-20 10:45:00,59.83,59.88,59.71,59.88,30100.0,37.7956,37.8272,37.7198,37.8272,30100.0
2006-07-20 10:50:00,59.87,60.2,59.85,60.06,41300.0,37.8209,38.0294,37.8083,37.9409,41300.0
2006-07-20 10:55:00,60.05,60.23,59.98,60.17,37200.0,37.9346,38.0483,37.8904,38.0104,37200.0
2006-07-20 11:00:00,60.15,60.23,60.02,60.09,42800.0,37.9978,38.0483,37.9156,37.9599,42800.0
2006-07-20 11:05:00,60.05,60.09,59.97,60.07,23900.0,37.9346,37.9599,37.8841,37.9472,23900.0
2006-07-20 11:10:00,60.07,60.25,60.06,60.21,28700.0,37.9472,38.0609,37.9409,38.0357,28700.0
2006-07-20 11:15:00,60.21,60.26,60.02,60.13,31400.0,38.0357,38.0673,37.9156,37.9851,31400.0
2006-07-20 11:20:00,60.13,60.15,59.93,59.98,15600.0,37.9851,37.9978,37.8588,37.8904,15600.0
2006-07-20 11:25:00,59.96,59.98,59.87,59.91,16200.0,37.8777,37.8904,37.8209,37.8462,16200.0
2006-07-20 11:30:00,59.92,59.99,59.87,59.89,25100.0,37.8525,37.8967,37.8209,37.8335,25100.0
2006-07-20 11:35:00,59.89,59.93,59.85,59.93,28800.0,37.8335,37.8588,37.8083,37.8588,28800.0
2006-07-20 11:40:00,59.94,59.96,59.8,59.91,20600.0,37.8651,37.8777,37.7767,37.8462,20600.0
2006-07-20 11:45:00,59.94,60.0,59.89,59.95,29600.0,37.8651,37.903,37.8335,37.8714,29600.0
2006-07-20 11:50:00,59.99,60.06,59.91,59.91,19400.0,37.8967,37.9409,37.8462,37.8462,19400.0
2006-07-20 11:55:00,59.92,59.96,59.8,59.8,17600.0,37.8525,37.8777,37.7767,37.7767,17600.0
2006-07-20 12:00:00,59.81,59.85,59.65,59.75,36900.0,37.783,37.8083,37.6819,37.7451,36900.0
2006-07-20 12:05:00,59.76,59.88,59.66,59.86,31800.0,37.7514,37.8272,37.6882,37.8146,31800.0
2006-07-20 12:10:00,59.88,60.07,59.86,60.02,51200.0,37.8272,37.9472,37.8146,37.9156,51200.0
2006-07-20 12:15:00,60.02,60.02,59.9,59.91,9400.0,37.9156,37.9156,37.8398,37.8462,9400.0
2006-07-20 12:20:00,59.89,59.89,59.74,59.78,18400.0,37.8335,37.8335,37.7388,37.764,18400.0
2006-07-20 12:25:00,59.79,59.86,59.77,59.83,15700.0,37.7704,37.8146,37.7577,37.7956,15700.0
2006-07-20 12:30:00,59.83,59.83,59.68,59.68,17800.0,37.7956,37.7956,37.7009,37.7009,17800.0
2006-07-20 12:35:00,59.68,59.72,59.61,59.68,53000.0,37.7009,37.7261,37.6566,37.7009,53000.0
2006-07-20 12:40:00,59.68,59.71,59.65,59.68,10900.0,37.7009,37.7198,37.6819,37.7009,10900.0
2006-07-20 12:45:00,59.68,59.79,59.66,59.77,22900.0,37.7009,37.7704,37.6882,37.7577,22900.0
2006-07-20 12:50:00,59.77,59.8,59.76,59.78,14900.0,37.7577,37.7767,37.7514,37.764,14900.0
2006-07-20 12:55:00,59.76,59.84,59.73,59.78,21700.0,37.7514,37.8019,37.7325,37.764,21700.0
2006-07-20 13:00:00,59.83,59.92,59.78,59.79,12700.0,37.7956,37.8525,37.764,37.7704,12700.0
2006-07-20 13:05:00,59.78,59.81,59.7,59.77,18400.0,37.764,37.783,37.7135,37.7577,18400.0
2006-07-20 13:10:00,59.77,59.77,59.69,59.75,10300.0,37.7577,37.7577,37.7072,37.7451,10300.0
2006-07-20 13:15:00,59.74,59.88,59.71,59.85,19000.0,37.7388,37.8272,37.7198,37.8083,19000.0
2006-07-20 13:20:00,59.81,59.81,59.62,59.62,61100.0,37.783,37.783,37.663,37.663,61100.0
2006-07-20 13:25:00,59.62,59.64,59.56,59.64,13700.0,37.663,37.6756,37.6251,37.6756,13700.0
2006-07-20 13:30:00,59.65,59.7,59.65,59.7,19800.0,37.6819,37.7135,37.6819,37.7135,19800.0
2006-07-20 13:35:00,59.7,59.73,59.58,59.58,21000.0,37.7135,37.7325,37.6377,37.6377,21000.0
2006-07-20 13:40:00,59.58,59.61,59.47,59.49,34500.0,37.6377,37.6566,37.5682,37.5808,34500.0
2006-07-20 13:45:00,59.49,59.6,59.44,59.59,45900.0,37.5808,37.6503,37.5493,37.644,45900.0
2006-07-20 13:50:00,59.59,59.68,59.53,59.64,19400.0,37.644,37.7009,37.6061,37.6756,19400.0
2006-07-20 13:55:00,59.65,59.7,59.56,59.56,14300.0,37.6819,37.7135,37.6251,37.6251,14300.0
2006-07-20 14:00:00,59.58,59.83,59.53,59.6,52200.0,37.6377,37.7956,37.6061,37.6503,52200.0
2006-07-20 14:05:00,59.6,59.6,59.44,59.56,62600.0,37.6503,37.6503,37.5493,37.6251,62600.0
2006-07-20 14:10:00,59.57,59.76,59.55,59.74,60600.0,37.6314,37.7514,37.6187,37.7388,60600.0
2006-07-20 14:15:00,59.74,59.85,59.69,59.74,33800.0,37.7388,37.8083,37.7072,37.7388,33800.0
2006-07-20 14:20:00,59.7,59.73,59.5,59.54,20500.0,37.7135,37.7325,37.5872,37.6124,20500.0
2006-07-20 14:25:00,59.53,59.53,59.39,59.39,39400.0,37.6061,37.6061,37.5177,37.5177,39400.0
2006-07-20 14:30:00,59.39,59.39,59.29,59.34,73500.0,37.5177,37.5177,37.4545,37.4861,73500.0
2006-07-20 14:35:00,59.34,59.38,59.18,59.19,40000.0,37.4861,37.5113,37.385,37.3913,40000.0
2006-07-20 14:40:00,59.19,59.25,59.16,59.22,39900.0,37.3913,37.4292,37.3724,37.4103,39900.0
2006-07-20 14:45:00,59.22,59.39,59.21,59.36,58300.0,37.4103,37.5177,37.404,37.4987,58300.0
2006-07-20 14:50:00,59.38,59.48,59.22,59.23,22200.0,37.5113,37.5745,37.4103,37.4166,22200.0
2006-07-20 14:55:00,59.23,59.23,59.15,59.15,34000.0,37.4166,37.4166,37.3661,37.3661,34000.0
2006-07-20 15:00:00,59.14,59.2,59.08,59.19,50400.0,37.3597,37.3976,37.3218,37.3913,50400.0
2006-07-20 15:05:00,59.19,59.27,59.1,59.11,32700.0,37.3913,37.4419,37.3345,37.3408,32700.0
2006-07-20 15:10:00,59.12,59.19,59.08,59.14,29700.0,37.3471,37.3913,37.3218,37.3597,29700.0
2006-07-20 15:15:00,59.15,59.44,59.12,59.26,35700.0,37.3661,37.5493,37.3471,37.4355,35700.0
2006-07-20 15:20:00,59.26,59.32,59.19,59.24,41200.0,37.4355,37.4734,37.3913,37.4229,41200.0
2006-07-20 15:25:00,59.24,59.26,59.1,59.17,30500.0,37.4229,37.4355,37.3345,37.3787,30500.0
2006-07-20 15:30:00,59.17,59.17,59.05,59.07,28200.0,37.3787,37.3787,37.3029,37.3155,28200.0
2006-07-20 15:35:00,59.07,59.11,59.03,59.08,37400.0,37.3155,37.3408,37.2902,37.3218,37400.0
2006-07-20 15:40:00,59.07,59.09,59.0,59.09,59400.0,37.3155,37.3282,37.2713,37.3282,59400.0
2006-07-20 15:45:00,59.1,59.13,59.05,59.08,72200.0,37.3345,37.3534,37.3029,37.3218,72200.0
2006-07-20 15:50:00,59.08,59.15,59.0,59.01,63800.0,37.3218,37.3661,37.2713,37.2776,63800.0
2006-07-20 15:55:00,59.03,59.1,59.0,59.06,70400.0,37.2902,37.3345,37.2713,37.3092,70400.0
2006-07-21 09:30:00,59.98,59.99,59.2,59.26,381100.0,37.8904,37.8967,37.3976,37.4355,381100.0
2006-07-21 09:35:00,59.34,59.4,59.1,59.32,56100.0,37.4861,37.524,37.3345,37.4734,56100.0
2006-07-21 09:40:00,59.3,59.46,59.18,59.4,40800.0,37.4608,37.5619,37.385,37.524,40800.0
2006-07-21 09:45:00,59.36,59.39,58.71,58.75,66600.0,37.4987,37.5177,37.0881,37.1134,66600.0
2006-07-21 09:50:00,58.75,59.0,58.72,58.93,73200.0,37.1134,37.2713,37.0944,37.2271,73200.0
2006-07-21 09:55:00,58.89,58.95,58.76,58.81,85700.0,37.2018,37.2397,37.1197,37.1513,85700.0
2006-07-21 10:00:00,58.82,58.82,58.61,58.64,51300.0,37.1576,37.1576,37.0249,37.0439,51300.0
2006-07-21 10:05:00,58.64,58.72,58.57,58.6,37600.0,37.0439,37.0944,36.9997,37.0186,37600.0
2006-07-21 10:10:00,58.65,58.75,58.57,58.59,63300.0,37.0502,37.1134,36.9997,37.0123,63300.0
2006-07-21 10:15:00,58.56,58.58,58.42,58.51,62100.0,36.9933,37.006,36.9049,36.9618,62100.0
2006-07-21 10:20:00,58.52,58.76,58.44,58.75,88300.0,36.9681,37.1197,36.9175,37.1134,88300.0
2006-07-21 10:25:00,58.72,58.76,58.57,58.7,34100.0,37.0944,37.1197,36.9997,37.0818,34100.0
2006-07-21 10:30:00,58.68,58.71,58.47,58.53,43500.0,37.0691,37.0881,36.9365,36.9744,43500.0
2006-07-21 10:35:00,58.53,58.95,58.53,58.94,54300.0,36.9744,37.2397,36.9744,37.2334,54300.0
2006-07-21 10:40:00,58.94,59.11,58.85,58.89,48100.0,37.2334,37.3408,37.1765,37.2018,48100.0
2006-07-21 10:45:00,58.88,58.95,58.82,58.9,46500.0,37.1955,37.2397,37.1576,37.2081,46500.0
2006-07-21 10:50:00,58.9,58.97,58.75,58.78,48400.0,37.2081,37.2523,37.1134,37.1323,48400.0
2006-07-21 10:55:00,58.79,58.99,58.79,58.79,38200.0,37.1386,37.265,37.1386,37.1386,38200.0
2006-07-21 11:00:00,58.79,58.87,58.59,58.64,24400.0,37.1386,37.1892,37.0123,37.0439,24400.0
2006-07-21 11:05:00,58.64,58.68,58.49,58.5,43300.0,37.0439,37.0691,36.9491,36.9554,43300.0
2006-07-21 11:10:00,58.5,58.52,58.4,58.42,38500.0,36.9554,36.9681,36.8923,36.9049,38500.0
2006-07-21 11:15:00,58.45,58.5,58.43,58.5,22900.0,36.9239,36.9554,36.9112,36.9554,22900.0
2006-07-21 11:20:00,58.49,58.63,58.45,58.51,36300.0,36.9491,37.0376,36.9239,36.9618,36300.0
2006-07-21 11:25:00,58.52,58.52,58.31,58.31,37600.0,36.9681,36.9681,36.8354,36.8354,37600.0
2006-07-21 11:30:00,58.31,59.3,58.28,58.33,42400.0,36.8354,37.4608,36.8165,36.848,42400.0
2006-07-21 11:35:00,58.34,58.36,58.25,58.3,41700.0,36.8544,36.867,36.7975,36.8291,41700.0
2006-07-21 11:40:00,58.29,58.29,58.17,58.23,27800.0,36.8228,36.8228,36.747,36.7849,27800.0
2006-07-21 11:45:00,58.23,58.3,58.06,58.07,52700.0,36.7849,36.8291,36.6775,36.6838,52700.0
2006-07-21 11:50:00,58.07,58.2,58.06,58.18,53100.0,36.6838,36.7659,36.6775,36.7533,53100.0
2006-07-21 11:55:00,58.17,58.2,58.09,58.11,26200.0,36.747,36.7659,36.6964,36.7091,26200.0
2006-07-21 12:00:00,58.1,58.11,58.02,58.02,31200.0,36.7028,36.7091,36.6522,36.6522,31200.0
2006-07-21 12:05:00,58.02,58.03,57.8,57.88,89700.0,36.6522,36.6585,36.5132,36.5638,89700.0
2006-07-21 12:10:00,57.88,57.89,57.77,57.86,67300.0,36.5638,36.5701,36.4943,36.5511,67300.0
2006-07-21 12:15:00,57.85,57.86,57.77,57.83,30400.0,36.5448,36.5511,36.4943,36.5322,30400.0
2006-07-21 12:20:00,57.85,57.95,57.83,57.95,47400.0,36.5448,36.608,36.5322,36.608,47400.0
2006-07-21 12:25:00,57.95,57.99,57.92,57.93,25000.0,36.608,36.6333,36.589,36.5954,25000.0
2006-07-21 12:30:00,57.95,58.07,57.93,57.94,25200.0,36.608,36.6838,36.5954,36.6017,25200.0
2006-07-21 12:35:00,57.9,57.9,57.71,57.77,29800.0,36.5764,36.5764,36.4564,36.4943,29800.0
2006-07-21 12:40:00,57.76,57.92,57.74,57.77,26100.0,36.488,36.589,36.4753,36.4943,26100.0
2006-07-21 12:45:00,57.79,57.81,57.5,57.5,75400.0,36.5069,36.5196,36.3237,36.3237,75400.0
2006-07-21 12:50:00,57.5,57.58,57.42,57.46,47000.0,36.3237,36.3743,36.2732,36.2985,47000.0
2006-07-21 12:55:00,57.46,57.5,57.42,57.48,35800.0,36.2985,36.3237,36.2732,36.3111,35800.0
2006-07-21 13:00:00,57.54,57.54,57.44,57.45,29000.0,36.349,36.349,36.2858,36.2921,29000.0
2006-07-21 13:05:00,57.45,57.58,57.44,57.56,65100.0,36.2921,36.3743,36.2858,36.3616,65100.0
2006-07-21 13:10:00,57.55,57.69,57.55,57.6,41400.0,36.3553,36.4437,36.3553,36.3869,41400.0
2006-07-21 13:15:00,57.6,57.6,57.46,57.46,23100.0,36.3869,36.3869,36.2985,36.2985,23100.0
2006-07-21 13:20:00,57.46,57.59,57.43,57.52,24700.0,36.2985,36.3806,36.2795,36.3364,24700.0
2006-07-21 13:25:00,57.52,57.66,57.48,57.64,29800.0,36.3364,36.4248,36.3111,36.4122,29800.0
2006-07-21 13:30:00,57.65,57.7,57.6,57.66,27200.0,36.4185,36.4501,36.3869,36.4248,27200.0
2006-07-21 13:35:00,57.64,57.74,57.61,57.66,24200.0,36.4122,36.4753,36.3932,36.4248,24200.0
2006-07-21 13:40:00,57.66,57.85,57.63,57.73,36200.0,36.4248,36.5448,36.4058,36.469,36200.0
2006-07-21 13:45:00,57.73,57.93,57.72,57.83,36300.0,36.469,36.5954,36.4627,36.5322,36300.0
2006-07-21 13:50:00,57.84,57.93,57.8,57.81,25700.0,36.5385,36.5954,36.5132,36.5196,25700.0
2006-07-21 13:55:00,57.83,57.88,57.7,57.7,28300.0,36.5322,36.5638,36.4501,36.4501,28300.0
2006-07-21 14:00:00,57.68,57.7,57.6,57.62,23300.0,36.4374,36.4501,36.3869,36.3995,23300.0
2006-07-21 14:05:00,57.62,57.75,57.55,57.63,25800.0,36.3995,36.4817,36.3553,36.4058,25800.0
2006-07-21 14:10:00,57.64,57.74,57.62,57.72,22600.0,36.4122,36.4753,36.3995,36.4627,22600.0
2006-07-21 14:15:00,57.72,57.72,57.55,57.56,36500.0,36.4627,36.4627,36.3553,36.3616,36500.0
2006-07-21 14:20:00,57.56,57.6,57.5,57.51,26100.0,36.3616,36.3869,36.3237,36.33,26100.0
2006-07-21 14:25:00,57.51,57.66,57.49,57.65,29500.0,36.33,36.4248,36.3174,36.4185,29500.0
2006-07-21 14:30:00,57.66,57.66,57.56,57.57,30400.0,36.4248,36.4248,36.3616,36.3679,30400.0
2006-07-21 14:35:00,57.57,57.62,57.56,57.62,52400.0,36.3679,36.3995,36.3616,36.3995,52400.0
2006-07-21 14:40:00,57.62,57.63,57.52,57.52,63800.0,36.3995,36.4058,36.3364,36.3364,63800.0
2006-07-21 14:45:00,57.53,57.53,57.41,57.41,50400.0,36.3427,36.3427,36.2669,36.2669,50400.0
2006-07-21 14:50:00,57.42,57.42,57.36,57.38,48300.0,36.2732,36.2732,36.2353,36.2479,48300.0
2006-07-21 14:55:00,57.39,57.39,57.29,57.33,89400.0,36.2542,36.2542,36.1911,36.2163,89400.0
2006-07-21 15:00:00,57.34,57.36,57.19,57.28,87200.0,36.2226,36.2353,36.1279,36.1847,87200.0
2006-07-21 15:05:00,57.29,57.39,57.28,57.34,70400.0,36.1911,36.2542,36.1847,36.2226,70400.0
2006-07-21 15:10:00,57.35,57.52,57.29,57.49,35300.0,36.229,36.3364,36.1911,36.3174,35300.0
2006-07-21 15:15:00,57.48,57.48,57.26,57.28,41800.0,36.3111,36.3111,36.1721,36.1847,41800.0
2006-07-21 15:20:00,57.3,57.42,57.28,57.36,38000.0,36.1974,36.2732,36.1847,36.2353,38000.0
2006-07-21 15:25:00,57.37,57.42,57.33,57.35,36300.0,36.2416,36.2732,36.2163,36.229,36300.0
2006-07-21 15:30:00,57.35,57.37,57.29,57.36,56400.0,36.229,36.2416,36.1911,36.2353,56400.0
2006-07-21 15:35:00,57.36,57.47,57.34,57.4,74800.0,36.2353,36.3048,36.2226,36.2605,74800.0
2006-07-21 15:40:00,57.42,57.54,57.39,57.54,59400.0,36.2732,36.349,36.2542,36.349,59400.0
2006-07-21 15:45:00,57.53,57.59,57.41,57.46,77900.0,36.3427,36.3806,36.2669,36.2985,77900.0
2006-07-21 15:50:00,57.46,57.49,57.41,57.43,74100.0,36.2985,36.3174,36.2669,36.2795,74100.0
2006-07-21 15:55:00,57.44,57.5,57.37,57.38,141500.0,36.2858,36.3237,36.2416,36.2479,141500.0
2006-07-24 09:30:00,57.64,57.87,57.55,57.76,46200.0,36.4122,36.5575,36.3553,36.488,46200.0
2006-07-24 09:35:00,57.75,57.92,57.7,57.88,49600.0,36.4817,36.589,36.4501,36.5638,49600.0
2006-07-24 09:40:00,57.89,58.25,57.83,58.19,63400.0,36.5701,36.7975,36.5322,36.7596,63400.0
2006-07-24 09:45:00,58.17,58.32,58.01,58.08,53000.0,36.747,36.8417,36.6459,36.6901,53000.0
2006-07-24 09:50:00,58.09,58.17,57.8,57.8,29500.0,36.6964,36.747,36.5132,36.5132,29500.0
2006-07-24 09:55:00,57.79,57.9,57.58,57.9,43100.0,36.5069,36.5764,36.3743,36.5764,43100.0
2006-07-24 10:00:00,57.89,57.95,57.79,57.92,40900.0,36.5701,36.608,36.5069,36.589,40900.0
2006-07-24 10:05:00,57.93,58.1,57.82,58.04,31700.0,36.5954,36.7028,36.5259,36.6648,31700.0
2006-07-24 10:10:00,58.03,58.33,58.03,58.27,35100.0,36.6585,36.848,36.6585,36.8101,35100.0
2006-07-24 10:15:00,58.26,58.5,58.26,58.41,49300.0,36.8038,36.9554,36.8038,36.8986,49300.0
2006-07-24 10:20:00,58.4,58.78,58.4,58.76,53300.0,36.8923,37.1323,36.8923,37.1197,53300.0
2006-07-24 10:25:00,58.76,58.81,58.5,58.59,51500.0,37.1197,37.1513,36.9554,37.0123,51500.0
2006-07-24 10:30:00,58.57,58.84,58.52,58.78,52700.0,36.9997,37.1702,36.9681,37.1323,52700.0
2006-07-24 10:35:00,58.78,58.79,58.52,58.64,42900.0,37.1323,37.1386,36.9681,37.0439,42900.0
2006-07-24 10:40:00,58.64,58.75,58.53,58.64,22400.0,37.0439,37.1134,36.9744,37.0439,22400.0
2006-07-24 10:45:00,58.6,58.75,58.6,58.75,28900.0,37.0186,37.1134,37.0186,37.1134,28900.0
2006-07-24 10:50:00,58.75,58.88,58.75,58.81,53100.0,37.1134,37.1955,37.1134,37.1513,53100.0
2006-07-24 10:55:00,58.82,58.91,58.77,58.82,54500.0,37.1576,37.2144,37.126,37.1576,54500.0
2006-07-24 11:00:00,58.81,59.11,58.81,58.87,45500.0,37.1513,37.3408,37.1513,37.1892,45500.0
2006-07-24 11:05:00,58.89,58.98,58.83,58.86,44800.0,37.2018,37.2587,37.1639,37.1829,44800.0
2006-07-24 11:10:00,58.88,59.05,58.83,59.02,27800.0,37.1955,37.3029,37.1639,37.2839,27800.0
2006-07-24 11:15:00,59.03,59.12,59.0,59.03,47800.0,37.2902,37.3471,37.2713,37.2902,47800.0
2006-07-24 11:20:00,59.02,59.12,58.96,59.08,32700.0,37.2839,37.3471,37.246,37.3218,32700.0
2006-07-24 11:25:00,59.05,59.13,58.92,59.07,37400.0,37.3029,37.3534,37.2208,37.3155,37400.0
2006-07-24 11:30:00,59.02,59.13,58.89,59.1,84100.0,37.2839,37.3534,37.2018,37.3345,84100.0
2006-07-24 11:35:00,59.08,59.3,59.07,59.3,38600.0,37.3218,37.4608,37.3155,37.4608,38600.0
2006-07-24 11:40:00,59.3,59.55,59.3,59.55,43600.0,37.4608,37.6187,37.4608,37.6187,43600.0
2006-07-24 11:45:00,59.55,59.77,59.54,59.76,57400.0,37.6187,37.7577,37.6124,37.7514,57400.0
2006-07-24 11:50:00,59.76,59.89,59.69,59.86,42000.0,37.7514,37.8335,37.7072,37.8146,42000.0
2006-07-24 11:55:00,59.88,59.89,59.67,59.68,35100.0,37.8272,37.8335,37.6945,37.7009,35100.0
2006-07-24 12:00:00,59.69,59.76,59.67,59.75,34800.0,37.7072,37.7514,37.6945,37.7451,34800.0
2006-07-24 12:05:00,59.75,59.8,59.58,59.59,55100.0,37.7451,37.7767,37.6377,37.644,55100.0
2006-07-24 12:10:00,59.58,59.66,59.55,59.65,46900.0,37.6377,37.6882,37.6187,37.6819,46900.0
2006-07-24 12:15:00,59.65,59.68,59.51,59.59,21700.0,37.6819,37.7009,37.5935,37.644,21700.0
2006-07-24 12:20:00,59.53,59.65,59.53,59.62,15300.0,37.6061,37.6819,37.6061,37.663,15300.0
2006-07-24 12:25:00,59.62,59.75,59.62,59.72,20900.0,37.663,37.7451,37.663,37.7261,20900.0
2006-07-24 12:30:00,59.72,59.72,59.61,59.67,30800.0,37.7261,37.7261,37.6566,37.6945,30800.0
2006-07-24 12:35:00,59.71,59.77,59.57,59.76,23200.0,37.7198,37.7577,37.6314,37.7514,23200.0
2006-07-24 12:40:00,59.75,59.82,59.74,59.8,29500.0,37.7451,37.7893,37.7388,37.7767,29500.0
2006-07-24 12:45:00,59.83,59.86,59.72,59.76,28100.0,37.7956,37.8146,37.7261,37.7514,28100.0
2006-07-24 12:50:00,59.75,59.77,59.59,59.67,20100.0,37.7451,37.7577,37.644,37.6945,20100.0
2006-07-24 12:55:00,59.66,59.69,59.41,59.47,24000.0,37.6882,37.7072,37.5303,37.5682,24000.0
2006-07-24 13:00:00,59.49,59.66,59.46,59.66,32700.0,37.5808,37.6882,37.5619,37.6882,32700.0
2006-07-24 13:05:00,59.65,59.74,59.59,59.7,22700.0,37.6819,37.7388,37.644,37.7135,22700.0
2006-07-24 13:10:00,59.69,59.7,59.55,59.59,17400.0,37.7072,37.7135,37.6187,37.644,17400.0
2006-07-24 13:15:00,59.59,59.62,59.43,59.54,22700.0,37.644,37.663,37.5429,37.6124,22700.0
2006-07-24 13:20:00,59.53,59.62,59.53,59.6,12800.0,37.6061,37.663,37.6061,37.6503,12800.0
2006-07-24 13:25:00,59.58,59.69,59.58,59.67,26200.0,37.6377,37.7072,37.6377,37.6945,26200.0
2006-07-24 13:30:00,59.66,59.75,59.62,59.75,21200.0,37.6882,37.7451,37.663,37.7451,21200.0
2006-07-24 13:35:00,59.75,59.8,59.74,59.8,19300.0,37.7451,37.7767,37.7388,37.7767,19300.0
2006-07-24 13:40:00,59.81,59.9,59.78,59.87,24700.0,37.783,37.8398,37.764,37.8209,24700.0
2006-07-24 13:45:00,59.87,59.87,59.67,59.71,19400.0,37.8209,37.8209,37.6945,37.7198,19400.0
2006-07-24 13:50:00,59.76,59.8,59.64,59.64,17200.0,37.7514,37.7767,37.6756,37.6756,17200.0
2006-07-24 13:55:00,59.64,59.67,59.6,59.61,9600.0,37.6756,37.6945,37.6503,37.6566,9600.0
2006-07-24 14:00:00,59.6,59.68,59.58,59.58,21100.0,37.6503,37.7009,37.6377,37.6377,21100.0
2006-07-24 14:05:00,59.58,59.58,59.53,59.55,23500.0,37.6377,37.6377,37.6061,37.6187,23500.0
2006-07-24 14:10:00,59.55,59.56,59.29,59.33,41900.0,37.6187,37.6251,37.4545,37.4798,41900.0
2006-07-24 14:15:00,59.32,59.45,59.32,59.36,15100.0,37.4734,37.5556,37.4734,37.4987,15100.0
2006-07-24 14:20:00,59.36,59.4,59.27,59.38,34300.0,37.4987,37.524,37.4419,37.5113,34300.0
2006-07-24 14:25:00,59.38,59.42,59.27,59.31,36100.0,37.5113,37.5366,37.4419,37.4671,36100.0
2006-07-24 14:30:00,59.31,59.59,59.29,59.55,39500.0,37.4671,37.644,37.4545,37.6187,39500.0
2006-07-24 14:35:00,59.56,59.8,59.53,59.74,38800.0,37.6251,37.7767,37.6061,37.7388,38800.0
2006-07-24 14:40:00,59.71,59.89,59.63,59.79,44500.0,37.7198,37.8335,37.6693,37.7704,44500.0
2006-07-24 14:45:00,59.78,59.8,59.7,59.75,100700.0,37.764,37.7767,37.7135,37.7451,100700.0
2006-07-24 14:50:00,59.75,59.81,59.71,59.81,66500.0,37.7451,37.783,37.7198,37.783,66500.0
2006-07-24 14:55:00,59.79,59.81,59.67,59.81,24600.0,37.7704,37.783,37.6945,37.783,24600.0
2006-07-24 15:00:00,59.75,59.98,59.75,59.85,36800.0,37.7451,37.8904,37.7451,37.8083,36800.0
2006-07-24 15:05:00,59.85,59.92,59.79,59.92,26800.0,37.8083,37.8525,37.7704,37.8525,26800.0
2006-07-24 15:10:00,59.92,59.99,59.84,59.86,31800.0,37.8525,37.8967,37.8019,37.8146,31800.0
2006-07-24 15:15:00,59.85,59.87,59.79,59.79,18400.0,37.8083,37.8209,37.7704,37.7704,18400.0
2006-07-24 15:20:00,59.83,59.9,59.81,59.88,27600.0,37.7956,37.8398,37.783,37.8272,27600.0
2006-07-24 15:25:00,59.86,59.94,59.81,59.86,29400.0,37.8146,37.8651,37.783,37.8146,29400.0
2006-07-24 15:30:00,59.84,59.93,59.82,59.86,34600.0,37.8019,37.8588,37.7893,37.8146,34600.0
2006-07-24 15:35:00,59.85,59.85,59.69,59.77,99300.0,37.8083,37.8083,37.7072,37.7577,99300.0
2006-07-24 15:40:00,59.77,59.77,59.7,59.73,40400.0,37.7577,37.7577,37.7135,37.7325,40400.0
2006-07-24 15:45:00,59.73,59.83,59.7,59.83,51800.0,37.7325,37.7956,37.7135,37.7956,51800.0
2006-07-24 15:50:00,59.82,59.94,59.81,59.83,61900.0,37.7893,37.8651,37.783,37.7956,61900.0
2006-07-24 15:55:00,59.84,59.87,59.81,59.87,93700.0,37.8019,37.8209,37.783,37.8209,93700.0
2006-07-25 09:30:00,60.5,60.6,60.4,60.45,87400.0,38.2189,38.282,38.1557,38.1873,87400.0
2006-07-25 09:35:00,60.47,60.99,60.47,60.99,67400.0,38.1999,38.5284,38.1999,38.5284,67400.0
2006-07-25 09:40:00,60.98,61.1,60.91,61.0,72000.0,38.5221,38.5979,38.4779,38.5347,72000.0
2006-07-25 09:45:00,61.0,61.0,60.72,61.0,112600.0,38.5347,38.5347,38.3578,38.5347,112600.0
2006-07-25 09:50:00,60.99,61.04,60.82,61.04,71300.0,38.5284,38.56,38.421,38.56,71300.0
2006-07-25 09:55:00,61.03,61.25,61.03,61.2,83900.0,38.5537,38.6927,38.5537,38.6611,83900.0
2006-07-25 10:00:00,61.2,61.56,61.17,61.55,127900.0,38.6611,38.8885,38.6421,38.8822,127900.0
2006-07-25 10:05:00,61.54,61.98,61.53,61.97,74100.0,38.8759,39.1538,38.8695,39.1475,74100.0
2006-07-25 10:10:00,61.97,61.98,61.51,61.56,92600.0,39.1475,39.1538,38.8569,38.8885,92600.0
2006-07-25 10:15:00,61.56,61.64,61.51,61.53,31000.0,38.8885,38.939,38.8569,38.8695,31000.0
2006-07-25 10:20:00,61.52,61.53,61.29,61.37,56100.0,38.8632,38.8695,38.7179,38.7685,56100.0
2006-07-25 10:25:00,61.38,61.47,61.37,61.39,42000.0,38.7748,38.8316,38.7685,38.7811,42000.0
2006-07-25 10:30:00,61.4,61.4,61.21,61.21,94800.0,38.7874,38.7874,38.6674,38.6674,94800.0
2006-07-25 10:35:00,61.21,61.22,60.93,60.95,56200.0,38.6674,38.6737,38.4905,38.5031,56200.0
2006-07-25 10:40:00,60.95,60.98,60.85,60.91,104900.0,38.5031,38.5221,38.44,38.4779,104900.0
2006-07-25 10:45:00,60.91,60.94,60.58,60.66,80800.0,38.4779,38.4968,38.2694,38.3199,80800.0
2006-07-25 10:50:00,60.66,60.75,60.53,60.71,83000.0,38.3199,38.3768,38.2378,38.3515,83000.0
2006-07-25 10:55:00,60.71,60.72,60.6,60.71,48000.0,38.3515,38.3578,38.282,38.3515,48000.0
2006-07-25 11:00:00,60.77,60.84,60.74,60.77,50700.0,38.3894,38.4337,38.3705,38.3894,50700.0
2006-07-25 11:05:00,60.8,60.8,60.58,60.6,50400.0,38.4084,38.4084,38.2694,38.282,50400.0
2006-07-25 11:10:00,60.58,60.63,60.42,60.43,45400.0,38.2694,38.301,38.1683,38.1747,45400.0
2006-07-25 11:15:00,60.42,60.43,60.18,60.19,95200.0,38.1683,38.1747,38.0167,38.023,95200.0
2006-07-25 11:20:00,60.19,60.39,60.18,60.35,83600.0,38.023,38.1494,38.0167,38.1241,83600.0
2006-07-25 11:25:00,60.36,60.4,60.29,60.38,35100.0,38.1304,38.1557,38.0862,38.1431,35100.0
2006-07-25 11:30:00,60.39,60.39,60.23,60.36,61500.0,38.1494,38.1494,38.0483,38.1304,61500.0
2006-07-25 11:35:00,60.36,60.42,60.29,60.29,70700.0,38.1304,38.1683,38.0862,38.0862,70700.0
2006-07-25 11:40:00,60.29,60.31,60.2,60.31,43400.0,38.0862,38.0988,38.0294,38.0988,43400.0
2006-07-25 11:45:00,60.3,60.32,60.19,60.26,21400.0,38.0925,38.1052,38.023,38.0673,21400.0
2006-07-25 11:50:00,60.27,60.35,60.23,60.3,13800.0,38.0736,38.1241,38.0483,38.0925,13800.0
2006-07-25 11:55:00,60.3,60.45,60.3,60.45,34800.0,38.0925,38.1873,38.0925,38.1873,34800.0
2006-07-25 12:00:00,60.45,60.58,60.38,60.58,46300.0,38.1873,38.2694,38.1431,38.2694,46300.0
2006-07-25 12:05:00,60.57,60.57,60.49,60.5,12400.0,38.2631,38.2631,38.2126,38.2189,12400.0
2006-07-25 12:10:00,60.51,60.6,60.51,60.6,21800.0,38.2252,38.282,38.2252,38.282,21800.0
2006-07-25 12:15:00,60.6,60.77,60.56,60.76,33500.0,38.282,38.3894,38.2568,38.3831,33500.0
2006-07-25 12:20:00,60.76,60.96,60.76,60.9,38700.0,38.3831,38.5095,38.3831,38.4716,38700.0
2006-07-25 12:25:00,60.89,61.07,60.83,61.07,34500.0,38.4652,38.579,38.4273,38.579,34500.0
2006-07-25 12:30:00,61.06,61.07,60.98,61.03,32600.0,38.5726,38.579,38.5221,38.5537,32600.0
2006-07-25 12:35:00,61.03,61.07,60.97,60.97,14600.0,38.5537,38.579,38.5158,38.5158,14600.0
2006-07-25 12:40:00,60.97,61.0,60.84,60.84,28100.0,38.5158,38.5347,38.4337,38.4337,28100.0
2006-07-25 12:45:00,60.84,60.87,60.81,60.84,28100.0,38.4337,38.4526,38.4147,38.4337,28100.0
2006-07-25 12:50:00,60.84,60.84,60.73,60.77,33200.0,38.4337,38.4337,38.3642,38.3894,33200.0
2006-07-25 12:55:00,60.76,60.77,60.68,60.7,15900.0,38.3831,38.3894,38.3326,38.3452,15900.0
2006-07-25 13:00:00,60.69,60.69,60.55,60.55,14700.0,38.3389,38.3389,38.2505,38.2505,14700.0
2006-07-25 13:05:00,60.55,60.64,60.5,60.61,33900.0,38.2505,38.3073,38.2189,38.2884,33900.0
2006-07-25 13:10:00,60.61,60.66,60.56,60.63,29500.0,38.2884,38.3199,38.2568,38.301,29500.0
2006-07-25 13:15:00,60.61,60.68,60.6,60.63,28000.0,38.2884,38.3326,38.282,38.301,28000.0
2006-07-25 13:20:00,60.63,60.65,60.58,60.61,42500.0,38.301,38.3136,38.2694,38.2884,42500.0
2006-07-25 13:25:00,60.62,60.65,60.6,60.63,25900.0,38.2947,38.3136,38.282,38.301,25900.0
2006-07-25 13:30:00,60.63,60.72,60.6,60.68,21300.0,38.301,38.3578,38.282,38.3326,21300.0
2006-07-25 13:35:00,60.68,60.71,60.5,60.52,22100.0,38.3326,38.3515,38.2189,38.2315,22100.0
2006-07-25 13:40:00,60.52,60.58,60.51,60.57,31100.0,38.2315,38.2694,38.2252,38.2631,31100.0
2006-07-25 13:45:00,60.59,60.59,60.51,60.57,15400.0,38.2757,38.2757,38.2252,38.2631,15400.0
2006-07-25 13:50:00,60.56,60.6,60.45,60.47,28000.0,38.2568,38.282,38.1873,38.1999,28000.0
2006-07-25 13:55:00,60.48,60.68,60.48,60.67,30300.0,38.2062,38.3326,38.2062,38.3263,30300.0
2006-07-25 14:00:00,60.67,60.73,60.58,60.63,20400.0,38.3263,38.3642,38.2694,38.301,20400.0
2006-07-25 14:05:00,60.62,60.64,60.56,60.6,15300.0,38.2947,38.3073,38.2568,38.282,15300.0
2006-07-25 14:10:00,60.61,60.71,60.57,60.57,17200.0,38.2884,38.3515,38.2631,38.2631,17200.0
2006-07-25 14:15:00,60.57,60.63,60.52,60.63,15700.0,38.2631,38.301,38.2315,38.301,15700.0
2006-07-25 14:20:00,60.61,60.7,60.57,60.67,16600.0,38.2884,38.3452,38.2631,38.3263,16600.0
2006-07-25 14:25:00,60.66,60.7,60.59,60.67,20800.0,38.3199,38.3452,38.2757,38.3263,20800.0
2006-07-25 14:30:00,60.7,60.9,60.67,60.89,35600.0,38.3452,38.4716,38.3263,38.4652,35600.0
2006-07-25 14:35:00,60.9,60.9,60.8,60.8,20500.0,38.4716,38.4716,38.4084,38.4084,20500.0
2006-07-25 14:40:00,60.8,60.83,60.73,60.78,16400.0,38.4084,38.4273,38.3642,38.3958,16400.0
2006-07-25 14:45:00,60.78,61.01,60.78,60.99,32200.0,38.3958,38.541,38.3958,38.5284,32200.0
2006-07-25 14:50:00,60.97,61.09,60.94,60.99,33100.0,38.5158,38.5916,38.4968,38.5284,33100.0
2006-07-25 14:55:00,61.01,61.07,60.96,61.02,19100.0,38.541,38.579,38.5095,38.5474,19100.0
2006-07-25 15:00:00,61.06,61.24,61.05,61.23,31000.0,38.5726,38.6863,38.5663,38.68,31000.0
2006-07-25 15:05:00,61.23,61.29,61.16,61.27,31200.0,38.68,38.7179,38.6358,38.7053,31200.0
2006-07-25 15:10:00,61.26,61.33,61.17,61.33,33900.0,38.699,38.7432,38.6421,38.7432,33900.0
2006-07-25 15:15:00,61.36,61.5,61.34,61.43,55200.0,38.7621,38.8506,38.7495,38.8064,55200.0
2006-07-25 15:20:00,61.42,61.51,61.39,61.39,33300.0,38.8001,38.8569,38.7811,38.7811,33300.0
2006-07-25 15:25:00,61.39,61.42,61.34,61.42,54200.0,38.7811,38.8001,38.7495,38.8001,54200.0
2006-07-25 15:30:00,61.4,61.48,61.3,61.4,39000.0,38.7874,38.838,38.7242,38.7874,39000.0
2006-07-25 15:35:00,61.39,61.55,61.39,61.55,58300.0,38.7811,38.8822,38.7811,38.8822,58300.0
2006-07-25 15:40:00,61.55,61.55,61.28,61.3,63100.0,38.8822,38.8822,38.7116,38.7242,63100.0
2006-07-25 15:45:00,61.29,61.32,61.23,61.29,59500.0,38.7179,38.7369,38.68,38.7179,59500.0
2006-07-25 15:50:00,61.29,61.29,61.11,61.21,125500.0,38.7179,38.7179,38.6042,38.6674,125500.0
2006-07-25 15:55:00,61.2,61.21,61.09,61.09,171700.0,38.6611,38.6674,38.5916,38.5916,171700.0
2006-07-26 09:30:00,61.08,61.21,61.0,61.2,59000.0,38.5853,38.6674,38.5347,38.6611,59000.0
2006-07-26 09:35:00,61.21,61.32,61.18,61.3,57800.0,38.6674,38.7369,38.6484,38.7242,57800.0
2006-07-26 09:40:00,61.3,61.37,61.28,61.28,70300.0,38.7242,38.7685,38.7116,38.7116,70300.0
2006-07-26 09:45:00,61.29,61.61,61.27,61.52,63000.0,38.7179,38.9201,38.7053,38.8632,63000.0
2006-07-26 09:50:00,61.52,61.74,61.45,61.7,74500.0,38.8632,39.0022,38.819,38.9769,74500.0
2006-07-26 09:55:00,61.67,61.89,61.58,61.88,77600.0,38.958,39.097,38.9011,39.0906,77600.0
2006-07-26 10:00:00,61.89,61.92,61.69,61.72,92600.0,39.097,39.1159,38.9706,38.9896,92600.0
2006-07-26 10:05:00,61.73,61.75,61.61,61.66,62200.0,38.9959,39.0085,38.9201,38.9517,62200.0
2006-07-26 10:10:00,61.67,61.84,61.67,61.73,71100.0,38.958,39.0654,38.958,38.9959,71100.0
2006-07-26 10:15:00,61.74,61.89,61.69,61.83,62200.0,39.0022,39.097,38.9706,39.0591,62200.0
2006-07-26 10:20:00,61.83,62.12,61.82,62.08,97200.0,39.0591,39.2423,39.0527,39.217,97200.0
2006-07-26 10:25:00,62.07,62.24,62.0,62.11,70000.0,39.2107,39.3181,39.1664,39.2359,70000.0
2006-07-26 10:30:00,62.12,62.52,62.12,62.24,129300.0,39.2423,39.4949,39.2423,39.3181,129300.0
2006-07-26 10:35:00,62.25,62.25,62.07,62.17,45900.0,39.3244,39.3244,39.2107,39.2738,45900.0
2006-07-26 10:40:00,62.17,62.37,62.15,62.35,48800.0,39.2738,39.4002,39.2612,39.3875,48800.0
2006-07-26 10:45:00,62.39,62.54,62.38,62.54,62500.0,39.4128,39.5076,39.4065,39.5076,62500.0
2006-07-26 10:50:00,62.54,62.66,62.45,62.45,60700.0,39.5076,39.5834,39.4507,39.4507,60700.0
2006-07-26 10:55:00,62.46,62.51,62.38,62.48,53200.0,39.457,39.4886,39.4065,39.4697,53200.0
2006-07-26 11:00:00,62.49,62.55,62.45,62.51,49400.0,39.476,39.5139,39.4507,39.4886,49400.0
2006-07-26 11:05:00,62.51,62.93,62.51,62.87,62700.0,39.4886,39.7539,39.4886,39.716,62700.0
2006-07-26 11:10:00,62.88,63.0,62.84,62.85,58300.0,39.7224,39.7982,39.6971,39.7034,58300.0
2006-07-26 11:15:00,62.86,62.99,62.79,62.94,72800.0,39.7097,39.7918,39.6655,39.7603,72800.0
2006-07-26 11:20:00,62.9,62.95,62.85,62.9,74400.0,39.735,39.7666,39.7034,39.735,74400.0
2006-07-26 11:25:00,62.9,63.05,62.89,63.01,86700.0,39.735,39.8298,39.7287,39.8045,86700.0
2006-07-26 11:30:00,63.01,63.2,62.99,62.99,86200.0,39.8045,39.9245,39.7918,39.7918,86200.0
2006-07-26 11:35:00,63.0,63.18,62.98,63.14,46900.0,39.7982,39.9119,39.7855,39.8866,46900.0
2006-07-26 11:40:00,63.16,63.21,63.1,63.21,39200.0,39.8992,39.9308,39.8613,39.9308,39200.0
2006-07-26 11:45:00,63.18,63.34,63.15,63.3,70700.0,39.9119,40.0129,39.8929,39.9877,70700.0
2006-07-26 11:50:00,63.28,63.42,63.28,63.39,104400.0,39.975,40.0635,39.975,40.0445,104400.0
2006-07-26 11:55:00,63.42,63.5,63.4,63.5,61200.0,40.0635,40.114,40.0509,40.114,61200.0
2006-07-26 12:00:00,63.5,63.71,63.47,63.62,99700.0,40.114,40.2467,40.0951,40.1898,99700.0
2006-07-26 12:05:00,63.62,63.9,63.6,63.88,107800.0,40.1898,40.3667,40.1772,40.3541,107800.0
2006-07-26 12:10:00,63.86,63.95,63.74,63.9,96300.0,40.3414,40.3983,40.2656,40.3667,96300.0
2006-07-26 12:15:00,63.88,63.88,63.7,63.71,115900.0,40.3541,40.3541,40.2404,40.2467,115900.0
2006-07-26 12:20:00,63.7,63.77,63.68,63.75,39900.0,40.2404,40.2846,40.2277,40.272,39900.0
2006-07-26 12:25:00,63.74,63.8,63.74,63.8,38900.0,40.2656,40.3035,40.2656,40.3035,38900.0
2006-07-26 12:30:00,63.8,63.8,63.71,63.78,49500.0,40.3035,40.3035,40.2467,40.2909,49500.0
2006-07-26 12:35:00,63.77,63.78,63.69,63.78,42700.0,40.2846,40.2909,40.234,40.2909,42700.0
2006-07-26 12:40:00,63.78,63.78,63.54,63.63,42200.0,40.2909,40.2909,40.1393,40.1961,42200.0
2006-07-26 12:45:00,63.6,63.77,63.6,63.72,39900.0,40.1772,40.2846,40.1772,40.253,39900.0
2006-07-26 12:50:00,63.74,63.9,63.74,63.78,55300.0,40.2656,40.3667,40.2656,40.2909,55300.0
2006-07-26 12:55:00,63.77,63.78,63.55,63.58,47600.0,40.2846,40.2909,40.1456,40.1646,47600.0
2006-07-26 13:00:00,63.58,63.64,63.55,63.6,62800.0,40.1646,40.2025,40.1456,40.1772,62800.0
2006-07-26 13:05:00,63.59,63.63,63.57,63.62,27200.0,40.1709,40.1961,40.1582,40.1898,27200.0
2006-07-26 13:10:00,63.63,63.63,63.54,63.55,28500.0,40.1961,40.1961,40.1393,40.1456,28500.0
2006-07-26 13:15:00,63.59,63.84,63.59,63.83,67100.0,40.1709,40.3288,40.1709,40.3225,67100.0
2006-07-26 13:20:00,63.84,63.99,63.81,63.99,83500.0,40.3288,40.4236,40.3099,40.4236,83500.0
2006-07-26 13:25:00,63.96,64.0,63.88,63.88,42300.0,40.4046,40.4299,40.3541,40.3541,42300.0
2006-07-26 13:30:00,63.88,64.11,63.88,64.11,83700.0,40.3541,40.4994,40.3541,40.4994,83700.0
2006-07-26 13:35:00,64.12,64.16,64.06,64.08,52500.0,40.5057,40.531,40.4678,40.4804,52500.0
2006-07-26 13:40:00,64.09,64.12,64.04,64.09,29100.0,40.4867,40.5057,40.4551,40.4867,29100.0
2006-07-26 13:45:00,64.09,64.32,64.07,64.32,75000.0,40.4867,40.632,40.4741,40.632,75000.0
2006-07-26 13:50:00,64.32,64.48,64.32,64.43,82200.0,40.632,40.7331,40.632,40.7015,82200.0
2006-07-26 13:55:00,64.43,64.47,64.32,64.32,63500.0,40.7015,40.7268,40.632,40.632,63500.0
2006-07-26 14:00:00,64.33,64.44,64.19,64.19,90900.0,40.6383,40.7078,40.5499,40.5499,90900.0
2006-07-26 14:05:00,64.19,64.36,64.02,64.34,53800.0,40.5499,40.6573,40.4425,40.6447,53800.0
2006-07-26 14:10:00,64.34,64.59,64.31,64.59,58000.0,40.6447,40.8026,40.6257,40.8026,58000.0
2006-07-26 14:15:00,64.59,64.72,64.42,64.43,65800.0,40.8026,40.8847,40.6952,40.7015,65800.0
2006-07-26 14:20:00,64.44,64.61,64.43,64.49,90300.0,40.7078,40.8152,40.7015,40.7394,90300.0
2006-07-26 14:25:00,64.49,64.57,64.25,64.25,41300.0,40.7394,40.79,40.5878,40.5878,41300.0
2006-07-26 14:30:00,64.25,64.42,64.16,64.35,99200.0,40.5878,40.6952,40.531,40.651,99200.0
2006-07-26 14:35:00,64.34,64.35,64.16,64.34,39900.0,40.6447,40.651,40.531,40.6447,39900.0
2006-07-26 14:40:00,64.35,64.49,64.32,64.49,47900.0,40.651,40.7394,40.632,40.7394,47900.0
2006-07-26 14:45:00,64.49,64.51,64.38,64.46,82000.0,40.7394,40.7521,40.6699,40.7205,82000.0
2006-07-26 14:50:00,64.47,64.55,64.42,64.5,59700.0,40.7268,40.7773,40.6952,40.7457,59700.0
2006-07-26 14:55:00,64.49,64.61,64.37,64.4,70300.0,40.7394,40.8152,40.6636,40.6826,70300.0
2006-07-26 15:00:00,64.4,64.52,64.37,64.51,50600.0,40.6826,40.7584,40.6636,40.7521,50600.0
2006-07-26 15:05:00,64.5,64.55,64.39,64.4,67600.0,40.7457,40.7773,40.6763,40.6826,67600.0
2006-07-26 15:10:00,64.41,64.44,64.25,64.26,51300.0,40.6889,40.7078,40.5878,40.5941,51300.0
2006-07-26 15:15:00,64.24,64.26,64.1,64.12,56100.0,40.5815,40.5941,40.4931,40.5057,56100.0
2006-07-26 15:20:00,64.1,64.24,64.06,64.17,77300.0,40.4931,40.5815,40.4678,40.5373,77300.0
2006-07-26 15:25:00,64.17,64.24,64.07,64.07,61700.0,40.5373,40.5815,40.4741,40.4741,61700.0
2006-07-26 15:30:00,64.07,64.15,64.05,64.11,79900.0,40.4741,40.5246,40.4615,40.4994,79900.0
2006-07-26 15:35:00,64.11,64.15,64.09,64.09,78900.0,40.4994,40.5246,40.4867,40.4867,78900.0
2006-07-26 15:40:00,64.09,64.11,63.88,63.89,101000.0,40.4867,40.4994,40.3541,40.3604,101000.0
2006-07-26 15:45:00,63.89,63.96,63.78,63.79,124100.0,40.3604,40.4046,40.2909,40.2972,124100.0
2006-07-26 15:50:00,63.79,63.88,63.78,63.84,85400.0,40.2972,40.3541,40.2909,40.3288,85400.0
2006-07-26 15:55:00,63.84,63.87,63.77,63.79,106400.0,40.3288,40.3478,40.2846,40.2972,106400.0
2006-07-27 09:30:00,64.65,64.65,64.35,64.47,103500.0,40.8405,40.8405,40.651,40.7268,103500.0
2006-07-27 09:35:00,64.38,64.5,64.2,64.26,61300.0,40.6699,40.7457,40.5562,40.5941,61300.0
2006-07-27 09:40:00,64.26,64.5,64.18,64.19,39100.0,40.5941,40.7457,40.5436,40.5499,39100.0
2006-07-27 09:45:00,64.28,64.41,63.83,63.87,60200.0,40.6068,40.6889,40.3225,40.3478,60200.0
2006-07-27 09:50:00,63.87,64.2,63.45,63.63,105800.0,40.3478,40.5562,40.0824,40.1961,105800.0
2006-07-27 09:55:00,63.64,64.04,63.42,63.43,65900.0,40.2025,40.4551,40.0635,40.0698,65900.0
2006-07-27 10:00:00,63.42,63.52,63.14,63.4,76400.0,40.0635,40.1267,39.8866,40.0509,76400.0
2006-07-27 10:05:00,63.43,63.62,63.26,63.6,76800.0,40.0698,40.1898,39.9624,40.1772,76800.0
2006-07-27 10:10:00,63.6,63.6,63.4,63.43,145300.0,40.1772,40.1772,40.0509,40.0698,145300.0
2006-07-27 10:15:00,63.41,63.43,63.25,63.25,104300.0,40.0572,40.0698,39.9561,39.9561,104300.0
2006-07-27 10:20:00,63.28,63.41,63.16,63.16,68400.0,39.975,40.0572,39.8992,39.8992,68400.0
2006-07-27 10:25:00,63.16,63.38,63.15,63.33,52600.0,39.8992,40.0382,39.8929,40.0066,52600.0
2006-07-27 10:30:00,63.33,64.0,63.26,63.91,284300.0,40.0066,40.4299,39.9624,40.373,284300.0
2006-07-27 10:35:00,63.92,64.13,63.76,63.78,205300.0,40.3793,40.512,40.2783,40.2909,205300.0
2006-07-27 10:40:00,63.78,64.08,63.77,63.94,109300.0,40.2909,40.4804,40.2846,40.392,109300.0
2006-07-27 10:45:00,63.93,64.02,63.69,63.78,98400.0,40.3857,40.4425,40.234,40.2909,98400.0
2006-07-27 10:50:00,63.78,63.87,63.69,63.73,66500.0,40.2909,40.3478,40.234,40.2593,66500.0
2006-07-27 10:55:00,63.74,64.1,63.74,64.1,59100.0,40.2656,40.4931,40.2656,40.4931,59100.0
2006-07-27 11:00:00,64.1,64.2,63.89,63.93,39200.0,40.4931,40.5562,40.3604,40.3857,39200.0
2006-07-27 11:05:00,63.93,64.0,63.79,63.83,54700.0,40.3857,40.4299,40.2972,40.3225,54700.0
2006-07-27 11:10:00,63.84,63.84,63.32,63.37,89100.0,40.3288,40.3288,40.0003,40.0319,89100.0
2006-07-27 11:15:00,63.4,63.4,63.23,63.34,75700.0,40.0509,40.0509,39.9435,40.0129,75700.0
2006-07-27 11:20:00,63.34,63.41,63.34,63.34,66900.0,40.0129,40.0572,40.0129,40.0129,66900.0
2006-07-27 11:25:00,63.35,63.43,63.2,63.23,83500.0,40.0193,40.0698,39.9245,39.9435,83500.0
2006-07-27 11:30:00,63.21,63.22,62.77,62.91,152800.0,39.9308,39.9371,39.6529,39.7413,152800.0
2006-07-27 11:35:00,62.9,62.96,62.81,62.81,71300.0,39.735,39.7729,39.6781,39.6781,71300.0
2006-07-27 11:40:00,62.81,62.88,62.71,62.77,44200.0,39.6781,39.7224,39.615,39.6529,44200.0
2006-07-27 11:45:00,62.77,62.89,62.71,62.89,72400.0,39.6529,39.7287,39.615,39.7287,72400.0
2006-07-27 11:50:00,62.9,62.98,62.86,62.87,45200.0,39.735,39.7855,39.7097,39.716,45200.0
2006-07-27 11:55:00,62.88,63.16,62.67,62.68,62200.0,39.7224,39.8992,39.5897,39.596,62200.0
2006-07-27 12:00:00,62.68,62.87,62.67,62.85,79300.0,39.596,39.716,39.5897,39.7034,79300.0
2006-07-27 12:05:00,62.86,62.93,62.8,62.87,31800.0,39.7097,39.7539,39.6718,39.716,31800.0
2006-07-27 12:10:00,62.87,62.91,62.85,62.91,48500.0,39.716,39.7413,39.7034,39.7413,48500.0
2006-07-27 12:15:00,62.91,62.94,62.85,62.9,30000.0,39.7413,39.7603,39.7034,39.735,30000.0
2006-07-27 12:20:00,62.9,63.05,62.88,63.01,43800.0,39.735,39.8298,39.7224,39.8045,43800.0
2006-07-27 12:25:00,63.01,63.11,62.91,62.91,22100.0,39.8045,39.8677,39.7413,39.7413,22100.0
2006-07-27 12:30:00,62.91,63.08,62.86,63.07,54000.0,39.7413,39.8487,39.7097,39.8424,54000.0
2006-07-27 12:35:00,63.08,63.15,63.02,63.05,40600.0,39.8487,39.8929,39.8108,39.8298,40600.0
2006-07-27 12:40:00,63.07,63.1,63.0,63.08,26200.0,39.8424,39.8613,39.7982,39.8487,26200.0
2006-07-27 12:45:00,63.08,63.18,63.08,63.13,42300.0,39.8487,39.9119,39.8487,39.8803,42300.0
2006-07-27 12:50:00,63.13,63.26,63.09,63.09,47500.0,39.8803,39.9624,39.855,39.855,47500.0
2006-07-27 12:55:00,63.1,63.16,63.03,63.05,16100.0,39.8613,39.8992,39.8171,39.8298,16100.0
2006-07-27 13:00:00,63.05,63.08,63.0,63.01,27800.0,39.8298,39.8487,39.7982,39.8045,27800.0
2006-07-27 13:05:00,63.01,63.05,63.0,63.0,42700.0,39.8045,39.8298,39.7982,39.7982,42700.0
2006-07-27 13:10:00,63.0,63.03,62.99,62.99,59900.0,39.7982,39.8171,39.7918,39.7918,59900.0
2006-07-27 13:15:00,63.0,63.05,62.95,62.99,39800.0,39.7982,39.8298,39.7666,39.7918,39800.0
2006-07-27 13:20:00,62.99,63.1,62.97,63.02,19400.0,39.7918,39.8613,39.7792,39.8108,19400.0
2006-07-27 13:25:00,63.02,63.07,62.95,62.98,30000.0,39.8108,39.8424,39.7666,39.7855,30000.0
2006-07-27 13:30:00,62.95,62.97,62.94,62.95,85800.0,39.7666,39.7792,39.7603,39.7666,85800.0
2006-07-27 13:35:00,62.94,62.94,62.82,62.82,54300.0,39.7603,39.7603,39.6845,39.6845,54300.0
2006-07-27 13:40:00,62.82,62.9,62.8,62.89,32800.0,39.6845,39.735,39.6718,39.7287,32800.0
2006-07-27 13:45:00,62.88,62.97,62.84,62.88,26700.0,39.7224,39.7792,39.6971,39.7224,26700.0
2006-07-27 13:50:00,62.9,62.98,62.88,62.94,29300.0,39.735,39.7855,39.7224,39.7603,29300.0
2006-07-27 13:55:00,62.91,62.91,62.79,62.79,66800.0,39.7413,39.7413,39.6655,39.6655,66800.0
2006-07-27 14:00:00,62.8,62.8,62.6,62.65,60000.0,39.6718,39.6718,39.5455,39.5771,60000.0
2006-07-27 14:05:00,62.65,62.73,62.6,62.71,53000.0,39.5771,39.6276,39.5455,39.615,53000.0
2006-07-27 14:10:00,62.71,62.77,62.66,62.71,115600.0,39.615,39.6529,39.5834,39.615,115600.0
2006-07-27 14:15:00,62.7,62.83,62.67,62.83,52900.0,39.6086,39.6908,39.5897,39.6908,52900.0
2006-07-27 14:20:00,62.83,63.0,62.8,62.96,47400.0,39.6908,39.7982,39.6718,39.7729,47400.0
2006-07-27 14:25:00,62.95,63.25,62.92,63.2,67600.0,39.7666,39.9561,39.7476,39.9245,67600.0
2006-07-27 14:30:00,63.18,63.41,63.16,63.31,56700.0,39.9119,40.0572,39.8992,39.994,56700.0
2006-07-27 14:35:00,63.31,63.37,63.16,63.32,40100.0,39.994,40.0319,39.8992,40.0003,40100.0
2006-07-27 14:40:00,63.33,63.45,63.29,63.34,58300.0,40.0066,40.0824,39.9814,40.0129,58300.0
2006-07-27 14:45:00,63.34,63.34,63.19,63.28,44800.0,40.0129,40.0129,39.9182,39.975,44800.0
2006-07-27 14:50:00,63.28,63.3,63.24,63.27,28800.0,39.975,39.9877,39.9498,39.9687,28800.0
2006-07-27 14:55:00,63.26,63.36,63.24,63.35,46300.0,39.9624,40.0256,39.9498,40.0193,46300.0
2006-07-27 15:00:00,63.36,63.5,63.29,63.31,44500.0,40.0256,40.114,39.9814,39.994,44500.0
2006-07-27 15:05:00,63.33,63.35,63.18,63.26,37600.0,40.0066,40.0193,39.9119,39.9624,37600.0
2006-07-27 15:10:00,63.26,63.3,63.12,63.27,40500.0,39.9624,39.9877,39.874,39.9687,40500.0
2006-07-27 15:15:00,63.24,63.3,63.07,63.28,29000.0,39.9498,39.9877,39.8424,39.975,29000.0
2006-07-27 15:20:00,63.28,63.29,63.15,63.22,35200.0,39.975,39.9814,39.8929,39.9371,35200.0
2006-07-27 15:25:00,63.22,63.25,63.08,63.1,32200.0,39.9371,39.9561,39.8487,39.8613,32200.0
2006-07-27 15:30:00,63.1,63.16,63.01,63.07,59500.0,39.8613,39.8992,39.8045,39.8424,59500.0
2006-07-27 15:35:00,63.06,63.09,63.02,63.04,32300.0,39.8361,39.855,39.8108,39.8234,32300.0
2006-07-27 15:40:00,63.02,63.09,63.01,63.05,41300.0,39.8108,39.855,39.8045,39.8298,41300.0
2006-07-27 15:45:00,63.04,63.1,63.0,63.07,56900.0,39.8234,39.8613,39.7982,39.8424,56900.0
2006-07-27 15:50:00,63.08,63.11,63.08,63.09,51900.0,39.8487,39.8677,39.8487,39.855,51900.0
2006-07-27 15:55:00,63.1,63.1,63.0,63.01,58700.0,39.8613,39.8613,39.7982,39.8045,58700.0
2006-07-28 09:30:00,63.0,63.3,63.0,63.26,44700.0,39.7982,39.9877,39.7982,39.9624,44700.0
2006-07-28 09:35:00,63.21,63.45,63.17,63.35,34400.0,39.9308,40.0824,39.9056,40.0193,34400.0
2006-07-28 09:40:00,63.28,63.74,63.14,63.65,98400.0,39.975,40.2656,39.8866,40.2088,98400.0
2006-07-28 09:45:00,63.66,63.75,63.3,63.31,50800.0,40.2151,40.272,39.9877,39.994,50800.0
2006-07-28 09:50:00,63.35,63.66,63.12,63.12,54900.0,40.0193,40.2151,39.874,39.874,54900.0
2006-07-28 09:55:00,63.15,63.53,63.13,63.35,80900.0,39.8929,40.133,39.8803,40.0193,80900.0
2006-07-28 10:00:00,63.35,63.38,63.11,63.21,95200.0,40.0193,40.0382,39.8677,39.9308,95200.0
2006-07-28 10:05:00,63.22,63.3,63.1,63.14,80900.0,39.9371,39.9877,39.8613,39.8866,80900.0
2006-07-28 10:10:00,63.14,63.23,63.1,63.17,61000.0,39.8866,39.9435,39.8613,39.9056,61000.0
2006-07-28 10:15:00,63.2,63.26,63.1,63.15,62900.0,39.9245,39.9624,39.8613,39.8929,62900.0
2006-07-28 10:20:00,63.15,63.17,62.84,62.9,60800.0,39.8929,39.9056,39.6971,39.735,60800.0
2006-07-28 10:25:00,62.91,62.94,62.75,62.77,59000.0,39.7413,39.7603,39.6402,39.6529,59000.0
2006-07-28 10:30:00,62.77,62.81,62.7,62.76,60600.0,39.6529,39.6781,39.6086,39.6466,60600.0
2006-07-28 10:35:00,62.77,62.79,62.5,62.51,62800.0,39.6529,39.6655,39.4823,39.4886,62800.0
2006-07-28 10:40:00,62.49,62.54,62.38,62.51,71400.0,39.476,39.5076,39.4065,39.4886,71400.0
2006-07-28 10:45:00,62.51,62.68,62.5,62.66,63900.0,39.4886,39.596,39.4823,39.5834,63900.0
2006-07-28 10:50:00,62.65,63.08,62.65,62.98,50000.0,39.5771,39.8487,39.5771,39.7855,50000.0
2006-07-28 10:55:00,62.98,62.99,62.81,62.9,54300.0,39.7855,39.7918,39.6781,39.735,54300.0
2006-07-28 11:00:00,62.89,63.04,62.84,63.04,50400.0,39.7287,39.8234,39.6971,39.8234,50400.0
2006-07-28 11:05:00,63.05,63.27,63.04,63.1,32200.0,39.8298,39.9687,39.8234,39.8613,32200.0
2006-07-28 11:10:00,63.08,63.27,63.06,63.27,24300.0,39.8487,39.9687,39.8361,39.9687,24300.0
2006-07-28 11:15:00,63.27,63.44,63.21,63.43,30900.0,39.9687,40.0761,39.9308,40.0698,30900.0
2006-07-28 11:20:00,63.44,63.63,63.38,63.44,37300.0,40.0761,40.1961,40.0382,40.0761,37300.0
2006-07-28 11:25:00,63.44,63.67,63.39,63.6,27100.0,40.0761,40.2214,40.0445,40.1772,27100.0
2006-07-28 11:30:00,63.59,63.69,63.56,63.6,25600.0,40.1709,40.234,40.1519,40.1772,25600.0
2006-07-28 11:35:00,63.6,63.62,63.45,63.49,40100.0,40.1772,40.1898,40.0824,40.1077,40100.0
2006-07-28 11:40:00,63.52,63.6,63.28,63.39,43700.0,40.1267,40.1772,39.975,40.0445,43700.0
2006-07-28 11:45:00,63.37,63.51,63.36,63.5,14400.0,40.0319,40.1203,40.0256,40.114,14400.0
2006-07-28 11:50:00,63.51,63.54,63.49,63.51,19400.0,40.1203,40.1393,40.1077,40.1203,19400.0
2006-07-28 11:55:00,63.51,63.58,63.44,63.45,19600.0,40.1203,40.1646,40.0761,40.0824,19600.0
2006-07-28 12:00:00,63.5,63.5,63.35,63.38,17400.0,40.114,40.114,40.0193,40.0382,17400.0
2006-07-28 12:05:00,63.39,63.4,63.31,63.39,16300.0,40.0445,40.0509,39.994,40.0445,16300.0
2006-07-28 12:10:00,63.41,63.45,63.4,63.44,6700.0,40.0572,40.0824,40.0509,40.0761,6700.0
2006-07-28 12:15:00,63.45,63.49,63.36,63.36,13000.0,40.0824,40.1077,40.0256,40.0256,13000.0
2006-07-28 12:20:00,63.37,63.4,63.31,63.31,8300.0,40.0319,40.0509,39.994,39.994,8300.0
2006-07-28 12:25:00,63.31,63.32,63.19,63.21,30700.0,39.994,40.0003,39.9182,39.9308,30700.0
2006-07-28 12:30:00,63.22,63.24,63.21,63.21,7900.0,39.9371,39.9498,39.9308,39.9308,7900.0
2006-07-28 12:35:00,63.21,63.22,63.09,63.2,22500.0,39.9308,39.9371,39.855,39.9245,22500.0
2006-07-28 12:40:00,63.2,63.25,63.07,63.07,32400.0,39.9245,39.9561,39.8424,39.8424,32400.0
2006-07-28 12:45:00,63.08,63.14,63.04,63.04,12800.0,39.8487,39.8866,39.8234,39.8234,12800.0
2006-07-28 12:50:00,63.06,63.12,63.05,63.06,27600.0,39.8361,39.874,39.8298,39.8361,27600.0
2006-07-28 12:55:00,63.07,63.1,63.0,63.05,14400.0,39.8424,39.8613,39.7982,39.8298,14400.0
2006-07-28 13:00:00,63.06,63.26,63.06,63.26,20100.0,39.8361,39.9624,39.8361,39.9624,20100.0
2006-07-28 13:05:00,63.24,63.25,63.18,63.22,16700.0,39.9498,39.9561,39.9119,39.9371,16700.0
2006-07-28 13:10:00,63.22,63.23,62.97,63.05,18600.0,39.9371,39.9435,39.7792,39.8298,18600.0
2006-07-28 13:15:00,63.03,63.16,62.97,63.16,13200.0,39.8171,39.8992,39.7792,39.8992,13200.0
2006-07-28 13:20:00,63.16,63.2,63.16,63.19,13100.0,39.8992,39.9245,39.8992,39.9182,13100.0
2006-07-28 13:25:00,63.17,63.19,63.15,63.18,11000.0,39.9056,39.9182,39.8929,39.9119,11000.0
2006-07-28 13:30:00,63.18,63.2,63.14,63.2,12100.0,39.9119,39.9245,39.8866,39.9245,12100.0
2006-07-28 13:35:00,63.2,63.25,63.11,63.11,13700.0,39.9245,39.9561,39.8677,39.8677,13700.0
2006-07-28 13:40:00,63.1,63.11,62.89,62.95,16600.0,39.8613,39.8677,39.7287,39.7666,16600.0
2006-07-28 13:45:00,62.94,62.96,62.85,62.87,20200.0,39.7603,39.7729,39.7034,39.716,20200.0
2006-07-28 13:50:00,62.88,62.92,62.86,62.91,8900.0,39.7224,39.7476,39.7097,39.7413,8900.0
2006-07-28 13:55:00,62.92,62.99,62.82,62.82,15300.0,39.7476,39.7918,39.6845,39.6845,15300.0
2006-07-28 14:00:00,62.82,63.03,62.82,63.01,20300.0,39.6845,39.8171,39.6845,39.8045,20300.0
2006-07-28 14:05:00,63.01,63.06,62.99,62.99,14600.0,39.8045,39.8361,39.7918,39.7918,14600.0
2006-07-28 14:10:00,63.0,63.04,62.97,63.04,11900.0,39.7982,39.8234,39.7792,39.8234,11900.0
2006-07-28 14:15:00,63.07,63.07,63.05,63.05,12300.0,39.8424,39.8424,39.8298,39.8298,12300.0
2006-07-28 14:20:00,63.05,63.1,63.05,63.1,17100.0,39.8298,39.8613,39.8298,39.8613,17100.0
2006-07-28 14:25:00,63.11,63.11,63.01,63.03,15800.0,39.8677,39.8677,39.8045,39.8171,15800.0
2006-07-28 14:30:00,63.01,63.03,62.85,62.98,31700.0,39.8045,39.8171,39.7034,39.7855,31700.0
2006-07-28 14:35:00,62.98,63.14,62.98,63.12,18600.0,39.7855,39.8866,39.7855,39.874,18600.0
2006-07-28 14:40:00,63.09,63.12,63.04,63.08,13100.0,39.855,39.874,39.8234,39.8487,13100.0
2006-07-28 14:45:00,63.1,63.16,63.1,63.13,13200.0,39.8613,39.8992,39.8613,39.8803,13200.0
2006-07-28 14:50:00,63.13,63.14,63.08,63.12,20000.0,39.8803,39.8866,39.8487,39.874,20000.0
2006-07-28 14:55:00,63.13,63.17,63.1,63.16,21000.0,39.8803,39.9056,39.8613,39.8992,21000.0
2006-07-28 15:00:00,63.16,63.19,63.05,63.05,28000.0,39.8992,39.9182,39.8298,39.8298,28000.0
2006-07-28 15:05:00,63.05,63.07,63.0,63.0,15300.0,39.8298,39.8424,39.7982,39.7982,15300.0
2006-07-28 15:10:00,63.0,63.09,62.99,63.09,33400.0,39.7982,39.855,39.7918,39.855,33400.0
2006-07-28 15:15:00,63.06,63.09,63.02,63.05,35900.0,39.8361,39.855,39.8108,39.8298,35900.0
2006-07-28 15:20:00,63.06,63.19,63.05,63.15,38800.0,39.8361,39.9182,39.8298,39.8929,38800.0
2006-07-28 15:25:00,63.2,63.2,63.09,63.14,14600.0,39.9245,39.9245,39.855,39.8866,14600.0
2006-07-28 15:30:00,63.12,63.2,63.1,63.2,24900.0,39.874,39.9245,39.8613,39.9245,24900.0
2006-07-28 15:35:00,63.19,63.23,63.18,63.22,29900.0,39.9182,39.9435,39.9119,39.9371,29900.0
2006-07-28 15:40:00,63.23,63.3,63.22,63.3,34900.0,39.9435,39.9877,39.9371,39.9877,34900.0
2006-07-28 15:45:00,63.3,63.43,63.29,63.38,54600.0,39.9877,40.0698,39.9814,40.0382,54600.0
2006-07-28 15:50:00,63.37,63.38,63.25,63.25,41400.0,40.0319,40.0382,39.9561,39.9561,41400.0
2006-07-28 15:55:00,63.26,63.32,63.25,63.29,62000.0,39.9624,40.0003,39.9561,39.9814,62000.0
2006-07-31 09:30:00,64.15,64.24,64.13,64.22,110000.0,40.5246,40.5815,40.512,40.5689,110000.0
2006-07-31 09:35:00,64.23,64.42,64.21,64.4,58600.0,40.5752,40.6952,40.5625,40.6826,58600.0
2006-07-31 09:40:00,64.4,64.7,64.35,64.69,82600.0,40.6826,40.8721,40.651,40.8658,82600.0
2006-07-31 09:45:00,64.64,64.8,64.5,64.5,128300.0,40.8342,40.9353,40.7457,40.7457,128300.0
2006-07-31 09:50:00,64.5,64.51,64.15,64.34,106000.0,40.7457,40.7521,40.5246,40.6447,106000.0
2006-07-31 09:55:00,64.33,64.5,64.18,64.19,44600.0,40.6383,40.7457,40.5436,40.5499,44600.0
2006-07-31 10:00:00,64.19,64.42,64.18,64.38,38300.0,40.5499,40.6952,40.5436,40.6699,38300.0
2006-07-31 10:05:00,64.38,64.43,64.07,64.08,60300.0,40.6699,40.7015,40.4741,40.4804,60300.0
2006-07-31 10:10:00,64.08,64.24,63.81,63.88,68700.0,40.4804,40.5815,40.3099,40.3541,68700.0
2006-07-31 10:15:00,63.89,63.93,63.66,63.67,59000.0,40.3604,40.3857,40.2151,40.2214,59000.0
2006-07-31 10:20:00,63.67,63.83,63.6,63.78,50400.0,40.2214,40.3225,40.1772,40.2909,50400.0
2006-07-31 10:25:00,63.78,63.89,63.75,63.77,26900.0,40.2909,40.3604,40.272,40.2846,26900.0
2006-07-31 10:30:00,63.77,63.81,63.68,63.7,37600.0,40.2846,40.3099,40.2277,40.2404,37600.0
2006-07-31 10:35:00,63.67,63.74,63.56,63.74,43500.0,40.2214,40.2656,40.1519,40.2656,43500.0
2006-07-31 10:40:00,63.74,63.8,63.63,63.71,30900.0,40.2656,40.3035,40.1961,40.2467,30900.0
2006-07-31 10:45:00,63.71,63.76,63.69,63.73,16200.0,40.2467,40.2783,40.234,40.2593,16200.0
2006-07-31 10:50:00,63.73,63.96,63.71,63.95,38300.0,40.2593,40.4046,40.2467,40.3983,38300.0
2006-07-31 10:55:00,63.94,64.0,63.91,63.93,37700.0,40.392,40.4299,40.373,40.3857,37700.0
2006-07-31 11:00:00,63.97,64.05,63.88,63.91,23900.0,40.4109,40.4615,40.3541,40.373,23900.0
2006-07-31 11:05:00,63.93,64.01,63.9,64.01,25800.0,40.3857,40.4362,40.3667,40.4362,25800.0
2006-07-31 11:10:00,64.01,64.04,63.91,64.04,21900.0,40.4362,40.4551,40.373,40.4551,21900.0
2006-07-31 11:15:00,64.03,64.26,63.99,64.15,33900.0,40.4488,40.5941,40.4236,40.5246,33900.0
2006-07-31 11:20:00,64.16,64.24,64.12,64.24,14900.0,40.531,40.5815,40.5057,40.5815,14900.0
2006-07-31 11:25:00,64.23,64.23,64.13,64.13,39300.0,40.5752,40.5752,40.512,40.512,39300.0
2006-07-31 11:30:00,64.14,64.2,64.13,64.15,35000.0,40.5183,40.5562,40.512,40.5246,35000.0
2006-07-31 11:35:00,64.16,64.21,64.14,64.2,30500.0,40.531,40.5625,40.5183,40.5562,30500.0
2006-07-31 11:40:00,64.2,64.21,64.15,64.17,16000.0,40.5562,40.5625,40.5246,40.5373,16000.0
2006-07-31 11:45:00,64.18,64.2,64.1,64.11,40200.0,40.5436,40.5562,40.4931,40.4994,40200.0
2006-07-31 11:50:00,64.13,64.16,64.08,64.15,18300.0,40.512,40.531,40.4804,40.5246,18300.0
2006-07-31 11:55:00,64.16,64.16,64.06,64.1,20200.0,40.531,40.531,40.4678,40.4931,20200.0
2006-07-31 12:00:00,64.07,64.09,64.02,64.07,28800.0,40.4741,40.4867,40.4425,40.4741,28800.0
2006-07-31 12:05:00,64.07,64.19,64.07,64.16,24600.0,40.4741,40.5499,40.4741,40.531,24600.0
2006-07-31 12:10:00,64.16,64.26,64.14,64.23,20600.0,40.531,40.5941,40.5183,40.5752,20600.0
2006-07-31 12:15:00,64.24,64.37,64.24,64.35,25600.0,40.5815,40.6636,40.5815,40.651,25600.0
2006-07-31 12:20:00,64.34,64.39,64.3,64.33,20900.0,40.6447,40.6763,40.6194,40.6383,20900.0
2006-07-31 12:25:00,64.36,64.37,64.3,64.36,16800.0,40.6573,40.6636,40.6194,40.6573,16800.0
2006-07-31 12:30:00,64.36,64.36,64.17,64.19,19600.0,40.6573,40.6573,40.5373,40.5499,19600.0
2006-07-31 12:35:00,64.17,64.25,64.13,64.17,21300.0,40.5373,40.5878,40.512,40.5373,21300.0
2006-07-31 12:40:00,64.15,64.25,64.11,64.23,26500.0,40.5246,40.5878,40.4994,40.5752,26500.0
2006-07-31 12:45:00,64.23,64.27,64.19,64.2,40000.0,40.5752,40.6004,40.5499,40.5562,40000.0
2006-07-31 12:50:00,64.19,64.21,64.04,64.08,35600.0,40.5499,40.5625,40.4551,40.4804,35600.0
2006-07-31 12:55:00,64.08,64.24,64.08,64.21,17800.0,40.4804,40.5815,40.4804,40.5625,17800.0
2006-07-31 13:00:00,64.17,64.22,64.12,64.21,21700.0,40.5373,40.5689,40.5057,40.5625,21700.0
2006-07-31 13:05:00,64.21,64.22,64.1,64.17,15600.0,40.5625,40.5689,40.4931,40.5373,15600.0
2006-07-31 13:10:00,64.17,64.17,64.05,64.07,38700.0,40.5373,40.5373,40.4615,40.4741,38700.0
2006-07-31 13:15:00,64.06,64.18,64.06,64.16,22200.0,40.4678,40.5436,40.4678,40.531,22200.0
2006-07-31 13:20:00,64.17,64.19,64.1,64.14,39000.0,40.5373,40.5499,40.4931,40.5183,39000.0
2006-07-31 13:25:00,64.14,64.2,64.11,64.19,33800.0,40.5183,40.5562,40.4994,40.5499,33800.0
2006-07-31 13:30:00,64.19,64.28,64.17,64.28,33500.0,40.5499,40.6068,40.5373,40.6068,33500.0
2006-07-31 13:35:00,64.28,64.31,64.24,64.3,29200.0,40.6068,40.6257,40.5815,40.6194,29200.0
2006-07-31 13:40:00,64.3,64.41,64.26,64.41,26100.0,40.6194,40.6889,40.5941,40.6889,26100.0
2006-07-31 13:45:00,64.4,64.46,64.35,64.36,25300.0,40.6826,40.7205,40.651,40.6573,25300.0
2006-07-31 13:50:00,64.37,64.38,64.32,64.37,56500.0,40.6636,40.6699,40.632,40.6636,56500.0
2006-07-31 13:55:00,64.36,64.45,64.35,64.44,18800.0,40.6573,40.7142,40.651,40.7078,18800.0
2006-07-31 14:00:00,64.42,64.48,64.38,64.44,26800.0,40.6952,40.7331,40.6699,40.7078,26800.0
2006-07-31 14:05:00,64.44,64.49,64.4,64.44,32600.0,40.7078,40.7394,40.6826,40.7078,32600.0
2006-07-31 14:10:00,64.44,64.48,64.38,64.48,31800.0,40.7078,40.7331,40.6699,40.7331,31800.0
2006-07-31 14:15:00,64.48,64.57,64.48,64.56,31700.0,40.7331,40.79,40.7331,40.7836,31700.0
2006-07-31 14:20:00,64.56,64.61,64.55,64.6,40000.0,40.7836,40.8152,40.7773,40.8089,40000.0
2006-07-31 14:25:00,64.61,64.69,64.59,64.62,27700.0,40.8152,40.8658,40.8026,40.8215,27700.0
2006-07-31 14:30:00,64.61,64.65,64.55,64.58,29600.0,40.8152,40.8405,40.7773,40.7963,29600.0
2006-07-31 14:35:00,64.59,64.59,64.44,64.46,26700.0,40.8026,40.8026,40.7078,40.7205,26700.0
2006-07-31 14:40:00,64.47,64.5,64.4,64.42,55900.0,40.7268,40.7457,40.6826,40.6952,55900.0
2006-07-31 14:45:00,64.44,64.5,64.43,64.5,62300.0,40.7078,40.7457,40.7015,40.7457,62300.0
2006-07-31 14:50:00,64.5,64.53,64.46,64.48,47200.0,40.7457,40.7647,40.7205,40.7331,47200.0
2006-07-31 14:55:00,64.48,64.51,64.45,64.5,34000.0,40.7331,40.7521,40.7142,40.7457,34000.0
2006-07-31 15:00:00,64.5,64.61,64.48,64.59,60100.0,40.7457,40.8152,40.7331,40.8026,60100.0
2006-07-31 15:05:00,64.59,64.65,64.58,64.65,39300.0,40.8026,40.8405,40.7963,40.8405,39300.0
2006-07-31 15:10:00,64.65,64.73,64.61,64.7,57000.0,40.8405,40.891,40.8152,40.8721,57000.0
2006-07-31 15:15:00,64.7,64.79,64.68,64.74,43800.0,40.8721,40.9289,40.8594,40.8974,43800.0
2006-07-31 15:20:00,64.74,64.78,64.48,64.52,53100.0,40.8974,40.9226,40.7331,40.7584,53100.0
2006-07-31 15:25:00,64.52,64.62,64.48,64.6,44200.0,40.7584,40.8215,40.7331,40.8089,44200.0
2006-07-31 15:30:00,64.6,64.6,64.5,64.56,45500.0,40.8089,40.8089,40.7457,40.7836,45500.0
2006-07-31 15:35:00,64.57,64.62,64.57,64.62,38100.0,40.79,40.8215,40.79,40.8215,38100.0
2006-07-31 15:40:00,64.64,64.81,64.62,64.76,88500.0,40.8342,40.9416,40.8215,40.91,88500.0
2006-07-31 15:45:00,64.79,64.79,64.67,64.7,77200.0,40.9289,40.9289,40.8531,40.8721,77200.0
2006-07-31 15:50:00,64.7,64.74,64.6,64.6,61400.0,40.8721,40.8974,40.8089,40.8089,61400.0
2006-07-31 15:55:00,64.6,64.68,64.59,64.63,79400.0,40.8089,40.8594,40.8026,40.8279,79400.0
2006-08-01 09:30:00,64.88,65.0,64.75,64.99,80100.0,40.9858,41.0616,40.9037,41.0553,80100.0
2006-08-01 09:35:00,64.99,65.06,64.95,64.96,158800.0,41.0553,41.0995,41.03,41.0363,158800.0
2006-08-01 09:40:00,64.95,64.95,64.62,64.73,87100.0,41.03,41.03,40.8215,40.891,87100.0
2006-08-01 09:45:00,64.73,64.99,64.71,64.95,84000.0,40.891,41.0553,40.8784,41.03,84000.0
2006-08-01 09:50:00,64.95,65.19,64.95,65.17,64100.0,41.03,41.1816,41.03,41.169,64100.0
2006-08-01 09:55:00,65.17,65.28,65.03,65.28,111200.0,41.169,41.2385,41.0805,41.2385,111200.0
2006-08-01 10:00:00,65.3,65.35,64.65,64.74,139400.0,41.2511,41.2827,40.8405,40.8974,139400.0
2006-08-01 10:05:00,64.74,65.08,64.7,64.86,119300.0,40.8974,41.1121,40.8721,40.9732,119300.0
2006-08-01 10:10:00,64.95,64.97,64.15,64.44,148900.0,41.03,41.0426,40.5246,40.7078,148900.0
2006-08-01 10:15:00,64.43,64.52,64.3,64.51,62800.0,40.7015,40.7584,40.6194,40.7521,62800.0
2006-08-01 10:20:00,64.5,64.9,64.48,64.75,81100.0,40.7457,40.9984,40.7331,40.9037,81100.0
2006-08-01 10:25:00,64.75,64.94,64.69,64.89,58800.0,40.9037,41.0237,40.8658,40.9921,58800.0
2006-08-01 10:30:00,64.89,65.15,64.78,65.15,96200.0,40.9921,41.1564,40.9226,41.1564,96200.0
2006-08-01 10:35:00,65.1,65.23,65.09,65.2,64300.0,41.1248,41.2069,41.1185,41.1879,64300.0
2006-08-01 10:40:00,65.2,65.5,65.2,65.31,104100.0,41.1879,41.3775,41.1879,41.2574,104100.0
2006-08-01 10:45:00,65.32,65.46,65.25,65.37,44400.0,41.2637,41.3522,41.2195,41.2953,44400.0
2006-08-01 10:50:00,65.26,65.27,65.04,65.22,47100.0,41.2258,41.2322,41.0869,41.2006,47100.0
2006-08-01 10:55:00,65.22,65.26,65.07,65.18,47800.0,41.2006,41.2258,41.1058,41.1753,47800.0
2006-08-01 11:00:00,65.18,65.31,65.16,65.31,40400.0,41.1753,41.2574,41.1627,41.2574,40400.0
2006-08-01 11:05:00,65.33,65.36,65.28,65.33,39400.0,41.2701,41.289,41.2385,41.2701,39400.0
2006-08-01 11:10:00,65.3,65.37,65.24,65.28,29500.0,41.2511,41.2953,41.2132,41.2385,29500.0
2006-08-01 11:15:00,65.27,65.28,65.1,65.19,38500.0,41.2322,41.2385,41.1248,41.1816,38500.0
2006-08-01 11:20:00,65.19,65.27,65.15,65.27,31100.0,41.1816,41.2322,41.1564,41.2322,31100.0
2006-08-01 11:25:00,65.25,65.26,65.2,65.21,20300.0,41.2195,41.2258,41.1879,41.1943,20300.0
2006-08-01 11:30:00,65.23,65.29,65.18,65.25,71100.0,41.2069,41.2448,41.1753,41.2195,71100.0
2006-08-01 11:35:00,65.25,65.51,65.24,65.49,63000.0,41.2195,41.3838,41.2132,41.3711,63000.0
2006-08-01 11:40:00,65.49,65.7,65.45,65.5,40800.0,41.3711,41.5038,41.3459,41.3775,40800.0
2006-08-01 11:45:00,65.5,65.52,65.3,65.32,52000.0,41.3775,41.3901,41.2511,41.2637,52000.0
2006-08-01 11:50:00,65.32,65.32,65.17,65.24,57800.0,41.2637,41.2637,41.169,41.2132,57800.0
2006-08-01 11:55:00,65.24,65.38,65.23,65.31,33400.0,41.2132,41.3017,41.2069,41.2574,33400.0
2006-08-01 12:00:00,65.32,65.35,65.27,65.33,30300.0,41.2637,41.2827,41.2322,41.2701,30300.0
2006-08-01 12:05:00,65.33,65.33,65.25,65.27,18600.0,41.2701,41.2701,41.2195,41.2322,18600.0
2006-08-01 12:10:00,65.27,65.35,65.14,65.19,45200.0,41.2322,41.2827,41.15,41.1816,45200.0
2006-08-01 12:15:00,65.16,65.27,65.1,65.19,51000.0,41.1627,41.2322,41.1248,41.1816,51000.0
2006-08-01 12:20:00,65.18,65.21,65.0,65.02,36100.0,41.1753,41.1943,41.0616,41.0742,36100.0
2006-08-01 12:25:00,65.02,65.06,64.89,64.94,43800.0,41.0742,41.0995,40.9921,41.0237,43800.0
2006-08-01 12:30:00,64.9,65.06,64.84,65.0,76300.0,40.9984,41.0995,40.9605,41.0616,76300.0
2006-08-01 12:35:00,64.99,65.15,64.94,65.14,31500.0,41.0553,41.1564,41.0237,41.15,31500.0
2006-08-01 12:40:00,65.13,65.17,65.08,65.09,34900.0,41.1437,41.169,41.1121,41.1185,34900.0
2006-08-01 12:45:00,65.08,65.09,64.95,64.95,18300.0,41.1121,41.1185,41.03,41.03,18300.0
2006-08-01 12:50:00,64.95,65.0,64.85,65.0,27600.0,41.03,41.0616,40.9668,41.0616,27600.0
2006-08-01 12:55:00,64.99,65.1,64.98,65.06,17400.0,41.0553,41.1248,41.049,41.0995,17400.0
2006-08-01 13:00:00,65.07,65.09,64.92,64.92,21700.0,41.1058,41.1185,41.0111,41.0111,21700.0
2006-08-01 13:05:00,64.99,65.04,64.94,64.98,24600.0,41.0553,41.0869,41.0237,41.049,24600.0
2006-08-01 13:10:00,64.98,65.1,64.96,65.08,31600.0,41.049,41.1248,41.0363,41.1121,31600.0
2006-08-01 13:15:00,65.1,65.22,65.05,65.21,112100.0,41.1248,41.2006,41.0932,41.1943,112100.0
2006-08-01 13:20:00,65.21,65.23,65.09,65.15,64900.0,41.1943,41.2069,41.1185,41.1564,64900.0
2006-08-01 13:25:00,65.15,65.22,65.08,65.1,47900.0,41.1564,41.2006,41.1121,41.1248,47900.0
2006-08-01 13:30:00,65.09,65.11,65.0,65.01,47600.0,41.1185,41.1311,41.0616,41.0679,47600.0
2006-08-01 13:35:00,65.03,65.06,64.89,64.91,14600.0,41.0805,41.0995,40.9921,41.0047,14600.0
2006-08-01 13:40:00,64.91,64.93,64.82,64.85,13500.0,41.0047,41.0174,40.9479,40.9668,13500.0
2006-08-01 13:45:00,64.84,64.94,64.81,64.87,48700.0,40.9605,41.0237,40.9416,40.9795,48700.0
2006-08-01 13:50:00,64.88,64.9,64.78,64.8,30400.0,40.9858,40.9984,40.9226,40.9353,30400.0
2006-08-01 13:55:00,64.81,64.82,64.75,64.76,32500.0,40.9416,40.9479,40.9037,40.91,32500.0
2006-08-01 14:00:00,64.76,64.91,64.76,64.87,30100.0,40.91,41.0047,40.91,40.9795,30100.0
2006-08-01 14:05:00,64.87,64.89,64.81,64.84,21700.0,40.9795,40.9921,40.9416,40.9605,21700.0
2006-08-01 14:10:00,64.85,64.88,64.8,64.81,19800.0,40.9668,40.9858,40.9353,40.9416,19800.0
2006-08-01 14:15:00,64.82,64.94,64.81,64.9,37500.0,40.9479,41.0237,40.9416,40.9984,37500.0
2006-08-01 14:20:00,64.91,64.93,64.81,64.82,32400.0,41.0047,41.0174,40.9416,40.9479,32400.0
2006-08-01 14:25:00,64.83,64.85,64.79,64.81,21100.0,40.9542,40.9668,40.9289,40.9416,21100.0
2006-08-01 14:30:00,64.8,64.84,64.73,64.74,27900.0,40.9353,40.9605,40.891,40.8974,27900.0
2006-08-01 14:35:00,64.73,64.76,64.71,64.72,26300.0,40.891,40.91,40.8784,40.8847,26300.0
2006-08-01 14:40:00,64.71,64.71,64.59,64.59,40900.0,40.8784,40.8784,40.8026,40.8026,40900.0
2006-08-01 14:45:00,64.58,64.58,64.53,64.54,42600.0,40.7963,40.7963,40.7647,40.771,42600.0
2006-08-01 14:50:00,64.55,64.73,64.54,64.73,88100.0,40.7773,40.891,40.771,40.891,88100.0
2006-08-01 14:55:00,64.73,64.73,64.64,64.64,31300.0,40.891,40.891,40.8342,40.8342,31300.0
2006-08-01 15:00:00,64.64,64.68,64.62,64.67,29000.0,40.8342,40.8594,40.8215,40.8531,29000.0
2006-08-01 15:05:00,64.67,64.67,64.57,64.62,45800.0,40.8531,40.8531,40.79,40.8215,45800.0
2006-08-01 15:10:00,64.63,64.66,64.5,64.5,44700.0,40.8279,40.8468,40.7457,40.7457,44700.0
2006-08-01 15:15:00,64.48,64.49,64.28,64.35,64600.0,40.7331,40.7394,40.6068,40.651,64600.0
2006-08-01 15:20:00,64.35,64.48,64.34,64.37,34300.0,40.651,40.7331,40.6447,40.6636,34300.0
2006-08-01 15:25:00,64.37,64.52,64.34,64.48,79000.0,40.6636,40.7584,40.6447,40.7331,79000.0
2006-08-01 15:30:00,64.48,64.6,64.48,64.57,75900.0,40.7331,40.8089,40.7331,40.79,75900.0
2006-08-01 15:35:00,64.57,64.69,64.54,64.68,51200.0,40.79,40.8658,40.771,40.8594,51200.0
2006-08-01 15:40:00,64.69,64.74,64.6,64.71,90900.0,40.8658,40.8974,40.8089,40.8784,90900.0
2006-08-01 15:45:00,64.71,64.95,64.68,64.95,106700.0,40.8784,41.03,40.8594,41.03,106700.0
2006-08-01 15:50:00,64.95,65.0,64.76,64.76,121000.0,41.03,41.0616,40.91,40.91,121000.0
2006-08-01 15:55:00,64.76,64.8,64.66,64.75,102600.0,40.91,40.9353,40.8468,40.9037,102600.0
2006-08-02 09:30:00,65.95,66.11,65.0,65.78,179100.0,41.6617,41.7628,41.0616,41.5543,179100.0
2006-08-02 09:35:00,65.75,66.0,65.75,65.87,67000.0,41.5354,41.6933,41.5354,41.6112,67000.0
2006-08-02 09:40:00,65.87,65.92,65.4,65.72,141000.0,41.6112,41.6428,41.3143,41.5164,141000.0
2006-08-02 09:45:00,65.74,65.89,65.6,65.81,101100.0,41.5291,41.6238,41.4406,41.5733,101100.0
2006-08-02 09:50:00,65.81,65.87,65.66,65.81,139100.0,41.5733,41.6112,41.4785,41.5733,139100.0
2006-08-02 09:55:00,65.8,65.87,65.7,65.8,83400.0,41.567,41.6112,41.5038,41.567,83400.0
2006-08-02 10:00:00,65.79,66.21,65.79,66.14,141000.0,41.5607,41.826,41.5607,41.7818,141000.0
2006-08-02 10:05:00,66.11,66.28,66.01,66.16,76400.0,41.7628,41.8702,41.6996,41.7944,76400.0
2006-08-02 10:10:00,66.16,66.49,66.16,66.39,88000.0,41.7944,42.0029,41.7944,41.9397,88000.0
2006-08-02 10:15:00,66.39,66.62,66.35,66.49,114500.0,41.9397,42.085,41.9144,42.0029,114500.0
2006-08-02 10:20:00,66.45,66.7,66.45,66.57,80500.0,41.9776,42.1355,41.9776,42.0534,80500.0
2006-08-02 10:25:00,66.57,66.6,66.21,66.32,71500.0,42.0534,42.0723,41.826,41.8955,71500.0
2006-08-02 10:30:00,66.28,66.5,66.22,66.41,116500.0,41.8702,42.0092,41.8323,41.9523,116500.0
2006-08-02 10:35:00,66.41,66.5,66.35,66.46,69500.0,41.9523,42.0092,41.9144,41.9839,69500.0
2006-08-02 10:40:00,66.46,66.65,66.41,66.56,63200.0,41.9839,42.1039,41.9523,42.0471,63200.0
2006-08-02 10:45:00,66.56,66.58,66.35,66.45,56400.0,42.0471,42.0597,41.9144,41.9776,56400.0
2006-08-02 10:50:00,66.43,66.51,66.26,66.47,63000.0,41.965,42.0155,41.8576,41.9902,63000.0
2006-08-02 10:55:00,66.45,66.58,66.4,66.41,62400.0,41.9776,42.0597,41.946,41.9523,62400.0
2006-08-02 11:00:00,66.45,66.48,66.4,66.45,48300.0,41.9776,41.9965,41.946,41.9776,48300.0
2006-08-02 11:05:00,66.45,66.52,66.3,66.48,45300.0,41.9776,42.0218,41.8828,41.9965,45300.0
2006-08-02 11:10:00,66.49,66.79,66.45,66.68,100400.0,42.0029,42.1924,41.9776,42.1229,100400.0
2006-08-02 11:15:00,66.7,66.92,66.66,66.9,66700.0,42.1355,42.2745,42.1102,42.2619,66700.0
2006-08-02 11:20:00,66.9,66.98,66.84,66.88,59900.0,42.2619,42.3124,42.224,42.2492,59900.0
2006-08-02 11:25:00,66.88,66.97,66.88,66.97,35200.0,42.2492,42.3061,42.2492,42.3061,35200.0
2006-08-02 11:30:00,66.97,67.05,66.89,67.02,81200.0,42.3061,42.3566,42.2555,42.3377,81200.0
2006-08-02 11:35:00,67.04,67.04,66.75,66.75,92900.0,42.3503,42.3503,42.1671,42.1671,92900.0
2006-08-02 11:40:00,66.75,66.89,66.75,66.84,60700.0,42.1671,42.2555,42.1671,42.224,60700.0
2006-08-02 11:45:00,66.85,66.99,66.85,66.89,24500.0,42.2303,42.3187,42.2303,42.2555,24500.0
2006-08-02 11:50:00,66.9,66.96,66.88,66.9,44800.0,42.2619,42.2998,42.2492,42.2619,44800.0
2006-08-02 11:55:00,66.9,67.2,66.87,67.16,94800.0,42.2619,42.4514,42.2429,42.4261,94800.0
2006-08-02 12:00:00,67.17,67.45,67.04,67.44,115600.0,42.4324,42.6093,42.3503,42.603,115600.0
2006-08-02 12:05:00,67.47,67.49,67.18,67.3,66000.0,42.6219,42.6346,42.4387,42.5145,66000.0
2006-08-02 12:10:00,67.24,67.28,67.02,67.1,59000.0,42.4766,42.5019,42.3377,42.3882,59000.0
2006-08-02 12:15:00,67.11,67.26,67.11,67.18,33000.0,42.3945,42.4893,42.3945,42.4387,33000.0
2006-08-02 12:20:00,67.18,67.18,66.85,66.86,45500.0,42.4387,42.4387,42.2303,42.2366,45500.0
2006-08-02 12:25:00,66.83,66.89,66.75,66.75,36600.0,42.2176,42.2555,42.1671,42.1671,36600.0
2006-08-02 12:30:00,66.75,66.75,66.37,66.39,78600.0,42.1671,42.1671,41.9271,41.9397,78600.0
2006-08-02 12:35:00,66.36,66.82,66.36,66.62,83100.0,41.9207,42.2113,41.9207,42.085,83100.0
2006-08-02 12:40:00,66.59,66.6,66.37,66.49,29700.0,42.066,42.0723,41.9271,42.0029,29700.0
2006-08-02 12:45:00,66.5,66.63,66.46,66.47,23300.0,42.0092,42.0913,41.9839,41.9902,23300.0
2006-08-02 12:50:00,66.48,66.59,66.46,66.55,37500.0,41.9965,42.066,41.9839,42.0408,37500.0
2006-08-02 12:55:00,66.53,66.58,66.43,66.47,26000.0,42.0281,42.0597,41.965,41.9902,26000.0
2006-08-02 13:00:00,66.49,66.75,66.47,66.66,49800.0,42.0029,42.1671,41.9902,42.1102,49800.0
2006-08-02 13:05:00,66.64,66.77,66.6,66.73,35700.0,42.0976,42.1797,42.0723,42.1545,35700.0
2006-08-02 13:10:00,66.7,66.71,66.56,66.7,40300.0,42.1355,42.1418,42.0471,42.1355,40300.0
2006-08-02 13:15:00,66.7,66.7,66.4,66.4,41500.0,42.1355,42.1355,41.946,41.946,41500.0
2006-08-02 13:20:00,66.38,66.43,66.31,66.32,34400.0,41.9334,41.965,41.8891,41.8955,34400.0
2006-08-02 13:25:00,66.32,66.45,66.32,66.42,34900.0,41.8955,41.9776,41.8955,41.9586,34900.0
2006-08-02 13:30:00,66.42,66.55,66.42,66.5,42200.0,41.9586,42.0408,41.9586,42.0092,42200.0
2006-08-02 13:35:00,66.49,66.52,66.45,66.45,27600.0,42.0029,42.0218,41.9776,41.9776,27600.0
2006-08-02 13:40:00,66.43,66.44,66.36,66.39,23500.0,41.965,41.9713,41.9207,41.9397,23500.0
2006-08-02 13:45:00,66.39,66.55,66.38,66.46,22300.0,41.9397,42.0408,41.9334,41.9839,22300.0
2006-08-02 13:50:00,66.46,66.48,66.37,66.45,35500.0,41.9839,41.9965,41.9271,41.9776,35500.0
2006-08-02 13:55:00,66.42,66.47,66.36,66.38,24700.0,41.9586,41.9902,41.9207,41.9334,24700.0
2006-08-02 14:00:00,66.39,66.46,66.39,66.4,20200.0,41.9397,41.9839,41.9397,41.946,20200.0
2006-08-02 14:05:00,66.41,66.5,66.37,66.5,20300.0,41.9523,42.0092,41.9271,42.0092,20300.0
2006-08-02 14:10:00,66.5,66.54,66.4,66.45,29100.0,42.0092,42.0344,41.946,41.9776,29100.0
2006-08-02 14:15:00,66.46,66.5,66.36,66.39,31100.0,41.9839,42.0092,41.9207,41.9397,31100.0
2006-08-02 14:20:00,66.38,66.41,66.24,66.24,27600.0,41.9334,41.9523,41.8449,41.8449,27600.0
2006-08-02 14:25:00,66.24,66.24,65.86,65.94,60200.0,41.8449,41.8449,41.6049,41.6554,60200.0
2006-08-02 14:30:00,65.9,65.93,65.69,65.7,80400.0,41.6301,41.6491,41.4975,41.5038,80400.0
2006-08-02 14:35:00,65.71,66.04,65.58,65.87,66800.0,41.5101,41.7186,41.428,41.6112,66800.0
2006-08-02 14:40:00,65.87,65.89,65.57,65.72,49500.0,41.6112,41.6238,41.4217,41.5164,49500.0
2006-08-02 14:45:00,65.67,65.82,65.6,65.65,36500.0,41.4848,41.5796,41.4406,41.4722,36500.0
2006-08-02 14:50:00,65.66,65.85,65.47,65.59,37800.0,41.4785,41.5986,41.3585,41.4343,37800.0
2006-08-02 14:55:00,65.62,65.78,65.25,65.28,65200.0,41.4533,41.5543,41.2195,41.2385,65200.0
2006-08-02 15:00:00,65.28,65.5,65.1,65.22,63500.0,41.2385,41.3775,41.1248,41.2006,63500.0
2006-08-02 15:05:00,65.22,65.44,65.1,65.37,59900.0,41.2006,41.3396,41.1248,41.2953,59900.0
2006-08-02 15:10:00,65.35,65.36,65.05,65.19,64600.0,41.2827,41.289,41.0932,41.1816,64600.0
2006-08-02 15:15:00,65.2,65.44,65.1,65.27,82700.0,41.1879,41.3396,41.1248,41.2322,82700.0
2006-08-02 15:20:00,65.27,65.45,65.1,65.15,59900.0,41.2322,41.3459,41.1248,41.1564,59900.0
2006-08-02 15:25:00,65.15,65.47,65.15,65.2,44400.0,41.1564,41.3585,41.1564,41.1879,44400.0
2006-08-02 15:30:00,65.17,65.43,65.17,65.3,107900.0,41.169,41.3332,41.169,41.2511,107900.0
2006-08-02 15:35:00,65.31,65.42,65.21,65.32,54400.0,41.2574,41.3269,41.1943,41.2637,54400.0
2006-08-02 15:40:00,65.32,65.6,65.32,65.56,54900.0,41.2637,41.4406,41.2637,41.4154,54900.0
2006-08-02 15:45:00,65.57,65.72,65.54,65.72,60900.0,41.4217,41.5164,41.4027,41.5164,60900.0
2006-08-02 15:50:00,65.72,65.78,65.63,65.67,72000.0,41.5164,41.5543,41.4596,41.4848,72000.0
2006-08-02 15:55:00,65.69,65.78,65.67,65.75,73500.0,41.4975,41.5543,41.4848,41.5354,73500.0
2006-08-03 09:30:00,64.15,64.33,63.75,64.14,142200.0,40.5246,40.6383,40.272,40.5183,142200.0
2006-08-03 09:35:00,64.14,64.59,64.0,64.45,76600.0,40.5183,40.8026,40.4299,40.7142,76600.0
2006-08-03 09:40:00,64.46,64.91,64.42,64.87,69300.0,40.7205,41.0047,40.6952,40.9795,69300.0
2006-08-03 09:45:00,64.96,64.97,64.66,64.66,53200.0,41.0363,41.0426,40.8468,40.8468,53200.0
2006-08-03 09:50:00,64.65,65.04,64.56,64.95,61600.0,40.8405,41.0869,40.7836,41.03,61600.0
2006-08-03 09:55:00,64.98,64.98,64.54,64.59,60900.0,41.049,41.049,40.771,40.8026,60900.0
2006-08-03 10:00:00,64.61,64.93,64.59,64.85,46900.0,40.8152,41.0174,40.8026,40.9668,46900.0
2006-08-03 10:05:00,64.86,64.86,64.43,64.57,68000.0,40.9732,40.9732,40.7015,40.79,68000.0
2006-08-03 10:10:00,64.56,64.78,64.34,64.77,81900.0,40.7836,40.9226,40.6447,40.9163,81900.0
2006-08-03 10:15:00,64.77,65.07,64.65,65.06,76600.0,40.9163,41.1058,40.8405,41.0995,76600.0
2006-08-03 10:20:00,65.05,65.09,64.93,65.01,50900.0,41.0932,41.1185,41.0174,41.0679,50900.0
2006-08-03 10:25:00,65.03,65.11,64.92,64.95,47700.0,41.0805,41.1311,41.0111,41.03,47700.0
2006-08-03 10:30:00,64.95,65.04,64.5,64.93,69200.0,41.03,41.0869,40.7457,41.0174,69200.0
2006-08-03 10:35:00,64.91,64.99,64.49,64.59,41500.0,41.0047,41.0553,40.7394,40.8026,41500.0
2006-08-03 10:40:00,64.53,64.85,64.51,64.75,41700.0,40.7647,40.9668,40.7521,40.9037,41700.0
2006-08-03 10:45:00,64.77,64.82,64.51,64.82,33000.0,40.9163,40.9479,40.7521,40.9479,33000.0
2006-08-03 10:50:00,64.82,64.84,64.45,64.47,36500.0,40.9479,40.9605,40.7142,40.7268,36500.0
2006-08-03 10:55:00,64.47,64.72,64.43,64.55,28100.0,40.7268,40.8847,40.7015,40.7773,28100.0
2006-08-03 11:00:00,64.56,64.57,64.4,64.49,38800.0,40.7836,40.79,40.6826,40.7394,38800.0
2006-08-03 11:05:00,64.49,64.5,64.39,64.5,30700.0,40.7394,40.7457,40.6763,40.7457,30700.0
2006-08-03 11:10:00,64.48,64.54,64.46,64.52,20700.0,40.7331,40.771,40.7205,40.7584,20700.0
2006-08-03 11:15:00,64.54,64.55,64.43,64.48,40000.0,40.771,40.7773,40.7015,40.7331,40000.0
2006-08-03 11:20:00,64.49,64.49,64.25,64.26,39700.0,40.7394,40.7394,40.5878,40.5941,39700.0
2006-08-03 11:25:00,64.26,64.33,64.13,64.2,29600.0,40.5941,40.6383,40.512,40.5562,29600.0
2006-08-03 11:30:00,64.21,64.28,64.1,64.27,30700.0,40.5625,40.6068,40.4931,40.6004,30700.0
2006-08-03 11:35:00,64.27,64.32,64.15,64.18,28100.0,40.6004,40.632,40.5246,40.5436,28100.0
2006-08-03 11:40:00,64.17,64.26,64.1,64.22,26000.0,40.5373,40.5941,40.4931,40.5689,26000.0
2006-08-03 11:45:00,64.22,64.51,64.2,64.46,26300.0,40.5689,40.7521,40.5562,40.7205,26300.0
2006-08-03 11:50:00,64.49,64.49,64.26,64.28,14200.0,40.7394,40.7394,40.5941,40.6068,14200.0
2006-08-03 11:55:00,64.28,64.38,64.22,64.36,30400.0,40.6068,40.6699,40.5689,40.6573,30400.0
2006-08-03 12:00:00,64.42,64.42,64.32,64.34,22500.0,40.6952,40.6952,40.632,40.6447,22500.0
2006-08-03 12:05:00,64.33,64.33,64.16,64.23,31600.0,40.6383,40.6383,40.531,40.5752,31600.0
2006-08-03 12:10:00,64.22,64.27,64.16,64.2,20300.0,40.5689,40.6004,40.531,40.5562,20300.0
2006-08-03 12:15:00,64.21,64.21,64.15,64.17,14500.0,40.5625,40.5625,40.5246,40.5373,14500.0
2006-08-03 12:20:00,64.17,64.29,64.12,64.25,21700.0,40.5373,40.6131,40.5057,40.5878,21700.0
2006-08-03 12:25:00,64.25,64.3,64.15,64.16,16700.0,40.5878,40.6194,40.5246,40.531,16700.0
2006-08-03 12:30:00,64.17,64.29,64.13,64.29,17500.0,40.5373,40.6131,40.512,40.6131,17500.0
2006-08-03 12:35:00,64.3,64.37,64.14,64.31,17200.0,40.6194,40.6636,40.5183,40.6257,17200.0
2006-08-03 12:40:00,64.32,64.35,64.15,64.19,9600.0,40.632,40.651,40.5246,40.5499,9600.0
2006-08-03 12:45:00,64.2,64.21,64.12,64.14,36800.0,40.5562,40.5625,40.5057,40.5183,36800.0
2006-08-03 12:50:00,64.14,64.2,64.06,64.15,35000.0,40.5183,40.5562,40.4678,40.5246,35000.0
2006-08-03 12:55:00,64.14,64.18,64.06,64.16,22800.0,40.5183,40.5436,40.4678,40.531,22800.0
2006-08-03 13:00:00,64.15,64.29,64.14,64.29,32400.0,40.5246,40.6131,40.5183,40.6131,32400.0
2006-08-03 13:05:00,64.35,64.6,64.25,64.46,48500.0,40.651,40.8089,40.5878,40.7205,48500.0
2006-08-03 13:10:00,64.43,64.43,64.28,64.31,32100.0,40.7015,40.7015,40.6068,40.6257,32100.0
2006-08-03 13:15:00,64.32,64.44,64.3,64.44,15900.0,40.632,40.7078,40.6194,40.7078,15900.0
2006-08-03 13:20:00,64.44,64.7,64.36,64.65,31800.0,40.7078,40.8721,40.6573,40.8405,31800.0
2006-08-03 13:25:00,64.63,64.66,64.47,64.63,28800.0,40.8279,40.8468,40.7268,40.8279,28800.0
2006-08-03 13:30:00,64.63,64.65,64.41,64.5,25200.0,40.8279,40.8405,40.6889,40.7457,25200.0
2006-08-03 13:35:00,64.54,64.64,64.53,64.61,20600.0,40.771,40.8342,40.7647,40.8152,20600.0
2006-08-03 13:40:00,64.62,64.8,64.6,64.8,23500.0,40.8215,40.9353,40.8089,40.9353,23500.0
2006-08-03 13:45:00,64.75,64.8,64.59,64.78,28600.0,40.9037,40.9353,40.8026,40.9226,28600.0
2006-08-03 13:50:00,64.8,65.0,64.79,64.91,31600.0,40.9353,41.0616,40.9289,41.0047,31600.0
2006-08-03 13:55:00,64.91,64.91,64.67,64.68,35800.0,41.0047,41.0047,40.8531,40.8594,35800.0
2006-08-03 14:00:00,64.71,64.95,64.7,64.95,28500.0,40.8784,41.03,40.8721,41.03,28500.0
2006-08-03 14:05:00,64.96,65.0,64.72,64.74,33300.0,41.0363,41.0616,40.8847,40.8974,33300.0
2006-08-03 14:10:00,64.75,64.98,64.75,64.94,29700.0,40.9037,41.049,40.9037,41.0237,29700.0
2006-08-03 14:15:00,64.97,64.97,64.52,64.63,31800.0,41.0426,41.0426,40.7584,40.8279,31800.0
2006-08-03 14:20:00,64.61,64.71,64.56,64.65,23000.0,40.8152,40.8784,40.7836,40.8405,23000.0
2006-08-03 14:25:00,64.62,64.74,64.57,64.74,21000.0,40.8215,40.8974,40.79,40.8974,21000.0
2006-08-03 14:30:00,64.71,64.73,64.51,64.51,21800.0,40.8784,40.891,40.7521,40.7521,21800.0
2006-08-03 14:35:00,64.5,64.68,64.45,64.61,27900.0,40.7457,40.8594,40.7142,40.8152,27900.0
2006-08-03 14:40:00,64.63,64.65,64.45,64.48,21300.0,40.8279,40.8405,40.7142,40.7331,21300.0
2006-08-03 14:45:00,64.48,64.5,64.4,64.5,28200.0,40.7331,40.7457,40.6826,40.7457,28200.0
2006-08-03 14:50:00,64.48,64.95,64.48,64.84,41000.0,40.7331,41.03,40.7331,40.9605,41000.0
2006-08-03 14:55:00,64.85,64.91,64.65,64.67,23200.0,40.9668,41.0047,40.8405,40.8531,23200.0
2006-08-03 15:00:00,64.67,64.96,64.62,64.92,41500.0,40.8531,41.0363,40.8215,41.0111,41500.0
2006-08-03 15:05:00,64.92,64.92,64.65,64.74,37600.0,41.0111,41.0111,40.8405,40.8974,37600.0
2006-08-03 15:10:00,64.72,64.82,64.55,64.75,38200.0,40.8847,40.9479,40.7773,40.9037,38200.0
2006-08-03 15:15:00,64.74,64.85,64.68,64.82,21800.0,40.8974,40.9668,40.8594,40.9479,21800.0
2006-08-03 15:20:00,64.82,64.86,64.65,64.69,22900.0,40.9479,40.9732,40.8405,40.8658,22900.0
2006-08-03 15:25:00,64.69,64.71,64.65,64.68,20500.0,40.8658,40.8784,40.8405,40.8594,20500.0
2006-08-03 15:30:00,64.66,64.7,64.56,64.61,26300.0,40.8468,40.8721,40.7836,40.8152,26300.0
2006-08-03 15:35:00,64.61,64.7,64.31,64.41,49200.0,40.8152,40.8721,40.6257,40.6889,49200.0
2006-08-03 15:40:00,64.4,64.45,64.35,64.39,23300.0,40.6826,40.7142,40.651,40.6763,23300.0
2006-08-03 15:45:00,64.4,64.41,64.24,64.31,34200.0,40.6826,40.6889,40.5815,40.6257,34200.0
2006-08-03 15:50:00,64.32,64.32,64.14,64.14,45700.0,40.632,40.632,40.5183,40.5183,45700.0
2006-08-03 15:55:00,64.14,64.25,64.13,64.19,58600.0,40.5183,40.5878,40.512,40.5499,58600.0
2006-08-04 09:30:00,64.34,64.67,64.34,64.51,78900.0,40.6447,40.8531,40.6447,40.7521,78900.0
2006-08-04 09:35:00,64.55,64.55,64.4,64.54,38400.0,40.7773,40.7773,40.6826,40.771,38400.0
2006-08-04 09:40:00,64.55,64.82,64.51,64.78,57200.0,40.7773,40.9479,40.7521,40.9226,57200.0
2006-08-04 09:45:00,64.78,64.82,64.45,64.45,59900.0,40.9226,40.9479,40.7142,40.7142,59900.0
2006-08-04 09:50:00,64.45,64.46,64.13,64.23,76000.0,40.7142,40.7205,40.512,40.5752,76000.0
2006-08-04 09:55:00,64.23,64.25,63.7,63.93,99500.0,40.5752,40.5878,40.2404,40.3857,99500.0
2006-08-04 10:00:00,63.9,64.15,63.9,64.02,57000.0,40.3667,40.5246,40.3667,40.4425,57000.0
2006-08-04 10:05:00,64.02,64.13,63.89,64.01,53600.0,40.4425,40.512,40.3604,40.4362,53600.0
2006-08-04 10:10:00,64.0,64.02,63.57,63.6,48800.0,40.4299,40.4425,40.1582,40.1772,48800.0
2006-08-04 10:15:00,63.6,63.63,63.4,63.43,61300.0,40.1772,40.1961,40.0509,40.0698,61300.0
2006-08-04 10:20:00,63.43,63.87,63.43,63.76,47200.0,40.0698,40.3478,40.0698,40.2783,47200.0
2006-08-04 10:25:00,63.73,63.98,63.68,63.98,29000.0,40.2593,40.4172,40.2277,40.4172,29000.0
2006-08-04 10:30:00,64.0,64.27,64.0,64.27,69500.0,40.4299,40.6004,40.4299,40.6004,69500.0
2006-08-04 10:35:00,64.27,64.34,64.04,64.04,55300.0,40.6004,40.6447,40.4551,40.4551,55300.0
2006-08-04 10:40:00,64.04,64.04,63.87,63.92,32100.0,40.4551,40.4551,40.3478,40.3793,32100.0
2006-08-04 10:45:00,63.93,63.98,63.75,63.76,35800.0,40.3857,40.4172,40.272,40.2783,35800.0
2006-08-04 10:50:00,63.75,63.85,63.71,63.77,51100.0,40.272,40.3351,40.2467,40.2846,51100.0
2006-08-04 10:55:00,63.78,63.82,63.67,63.67,34100.0,40.2909,40.3162,40.2214,40.2214,34100.0
2006-08-04 11:00:00,63.69,63.82,63.68,63.75,17700.0,40.234,40.3162,40.2277,40.272,17700.0
2006-08-04 11:05:00,63.75,64.03,63.74,63.9,36300.0,40.272,40.4488,40.2656,40.3667,36300.0
2006-08-04 11:10:00,63.92,63.93,63.75,63.8,35100.0,40.3793,40.3857,40.272,40.3035,35100.0
2006-08-04 11:15:00,63.82,63.86,63.78,63.86,34800.0,40.3162,40.3414,40.2909,40.3414,34800.0
2006-08-04 11:20:00,63.86,64.12,63.83,64.06,29200.0,40.3414,40.5057,40.3225,40.4678,29200.0
2006-08-04 11:25:00,64.05,64.1,64.01,64.08,16400.0,40.4615,40.4931,40.4362,40.4804,16400.0
2006-08-04 11:30:00,64.06,64.08,63.98,63.99,28300.0,40.4678,40.4804,40.4172,40.4236,28300.0
2006-08-04 11:35:00,63.99,64.11,63.99,64.09,20100.0,40.4236,40.4994,40.4236,40.4867,20100.0
2006-08-04 11:40:00,64.09,64.15,64.07,64.13,49700.0,40.4867,40.5246,40.4741,40.512,49700.0
2006-08-04 11:45:00,64.11,64.19,64.11,64.17,37600.0,40.4994,40.5499,40.4994,40.5373,37600.0
2006-08-04 11:50:00,64.17,64.17,64.0,64.07,28400.0,40.5373,40.5373,40.4299,40.4741,28400.0
2006-08-04 11:55:00,64.08,64.09,64.01,64.03,20300.0,40.4804,40.4867,40.4362,40.4488,20300.0
2006-08-04 12:00:00,64.03,64.08,64.02,64.05,23000.0,40.4488,40.4804,40.4425,40.4615,23000.0
2006-08-04 12:05:00,64.06,64.06,63.9,63.92,14300.0,40.4678,40.4678,40.3667,40.3793,14300.0
2006-08-04 12:10:00,63.94,63.98,63.85,63.85,17700.0,40.392,40.4172,40.3351,40.3351,17700.0
2006-08-04 12:15:00,63.82,63.85,63.62,63.68,28800.0,40.3162,40.3351,40.1898,40.2277,28800.0
2006-08-04 12:20:00,63.67,63.67,63.46,63.46,32100.0,40.2214,40.2214,40.0888,40.0888,32100.0
2006-08-04 12:25:00,63.47,63.66,63.46,63.61,21200.0,40.0951,40.2151,40.0888,40.1835,21200.0
2006-08-04 12:30:00,63.6,63.6,63.52,63.56,40100.0,40.1772,40.1772,40.1267,40.1519,40100.0
2006-08-04 12:35:00,63.56,63.56,63.41,63.43,14100.0,40.1519,40.1519,40.0572,40.0698,14100.0
2006-08-04 12:40:00,63.41,63.54,63.41,63.54,36900.0,40.0572,40.1393,40.0572,40.1393,36900.0
2006-08-04 12:45:00,63.53,63.6,63.5,63.54,21200.0,40.133,40.1772,40.114,40.1393,21200.0
2006-08-04 12:50:00,63.55,63.66,63.52,63.6,12200.0,40.1456,40.2151,40.1267,40.1772,12200.0
2006-08-04 12:55:00,63.56,63.57,63.5,63.55,11200.0,40.1519,40.1582,40.114,40.1456,11200.0
2006-08-04 13:00:00,63.55,63.65,63.54,63.64,19000.0,40.1456,40.2088,40.1393,40.2025,19000.0
2006-08-04 13:05:00,63.64,63.65,63.59,63.59,10100.0,40.2025,40.2088,40.1709,40.1709,10100.0
2006-08-04 13:10:00,63.58,63.6,63.22,63.28,38100.0,40.1646,40.1772,39.9371,39.975,38100.0
2006-08-04 13:15:00,63.27,63.28,62.96,63.01,86200.0,39.9687,39.975,39.7729,39.8045,86200.0
2006-08-04 13:20:00,63.01,63.01,62.95,62.95,49600.0,39.8045,39.8045,39.7666,39.7666,49600.0
2006-08-04 13:25:00,62.95,63.11,62.9,63.07,29400.0,39.7666,39.8677,39.735,39.8424,29400.0
2006-08-04 13:30:00,63.05,63.11,63.03,63.03,17000.0,39.8298,39.8677,39.8171,39.8171,17000.0
2006-08-04 13:35:00,63.03,63.15,62.98,63.15,22500.0,39.8171,39.8929,39.7855,39.8929,22500.0
2006-08-04 13:40:00,63.14,63.21,63.08,63.17,26000.0,39.8866,39.9308,39.8487,39.9056,26000.0
2006-08-04 13:45:00,63.13,63.19,63.11,63.19,15900.0,39.8803,39.9182,39.8677,39.9182,15900.0
2006-08-04 13:50:00,63.19,63.25,63.16,63.17,24200.0,39.9182,39.9561,39.8992,39.9056,24200.0
2006-08-04 13:55:00,63.16,63.27,63.1,63.27,23300.0,39.8992,39.9687,39.8613,39.9687,23300.0
2006-08-04 14:00:00,63.26,63.51,63.19,63.5,36200.0,39.9624,40.1203,39.9182,40.114,36200.0
2006-08-04 14:05:00,63.52,63.56,63.42,63.47,23100.0,40.1267,40.1519,40.0635,40.0951,23100.0
2006-08-04 14:10:00,63.48,63.52,63.37,63.37,13100.0,40.1014,40.1267,40.0319,40.0319,13100.0
2006-08-04 14:15:00,63.36,63.39,63.31,63.37,17700.0,40.0256,40.0445,39.994,40.0319,17700.0
2006-08-04 14:20:00,63.37,63.4,63.26,63.3,24200.0,40.0319,40.0509,39.9624,39.9877,24200.0
2006-08-04 14:25:00,63.3,63.49,63.25,63.44,16500.0,39.9877,40.1077,39.9561,40.0761,16500.0
2006-08-04 14:30:00,63.42,63.55,63.42,63.51,16400.0,40.0635,40.1456,40.0635,40.1203,16400.0
2006-08-04 14:35:00,63.52,63.57,63.51,63.56,17800.0,40.1267,40.1582,40.1203,40.1519,17800.0
2006-08-04 14:40:00,63.57,63.6,63.46,63.46,22300.0,40.1582,40.1772,40.0888,40.0888,22300.0
2006-08-04 14:45:00,63.46,63.48,63.33,63.42,15500.0,40.0888,40.1014,40.0066,40.0635,15500.0
2006-08-04 14:50:00,63.41,63.47,63.35,63.42,26300.0,40.0572,40.0951,40.0193,40.0635,26300.0
2006-08-04 14:55:00,63.45,63.46,63.3,63.34,25000.0,40.0824,40.0888,39.9877,40.0129,25000.0
2006-08-04 15:00:00,63.35,63.5,63.3,63.39,29000.0,40.0193,40.114,39.9877,40.0445,29000.0
2006-08-04 15:05:00,63.38,63.48,63.35,63.48,24600.0,40.0382,40.1014,40.0193,40.1014,24600.0
2006-08-04 15:10:00,63.51,63.55,63.48,63.54,29300.0,40.1203,40.1456,40.1014,40.1393,29300.0
2006-08-04 15:15:00,63.55,63.57,63.4,63.42,24600.0,40.1456,40.1582,40.0509,40.0635,24600.0
2006-08-04 15:20:00,63.44,63.58,63.36,63.58,21800.0,40.0761,40.1646,40.0256,40.1646,21800.0
2006-08-04 15:25:00,63.6,63.64,63.53,63.63,22200.0,40.1772,40.2025,40.133,40.1961,22200.0
2006-08-04 15:30:00,63.63,63.74,63.58,63.58,19700.0,40.1961,40.2656,40.1646,40.1646,19700.0
2006-08-04 15:35:00,63.56,63.62,63.53,63.62,27200.0,40.1519,40.1898,40.133,40.1898,27200.0
2006-08-04 15:40:00,63.61,63.61,63.51,63.56,34600.0,40.1835,40.1835,40.1203,40.1519,34600.0
2006-08-04 15:45:00,63.56,63.58,63.51,63.54,28400.0,40.1519,40.1646,40.1203,40.1393,28400.0
2006-08-04 15:50:00,63.53,63.57,63.42,63.44,68900.0,40.133,40.1582,40.0635,40.0761,68900.0
2006-08-04 15:55:00,63.43,63.43,63.26,63.29,168300.0,40.0698,40.0698,39.9624,39.9814,168300.0
2006-08-07 09:30:00,63.7,64.0,63.65,63.86,69900.0,40.2404,40.4299,40.2088,40.3414,69900.0
2006-08-07 09:35:00,63.86,63.93,63.58,63.62,78900.0,40.3414,40.3857,40.1646,40.1898,78900.0
2006-08-07 09:40:00,63.61,63.66,63.41,63.51,85000.0,40.1835,40.2151,40.0572,40.1203,85000.0
2006-08-07 09:45:00,63.51,63.54,63.36,63.37,53900.0,40.1203,40.1393,40.0256,40.0319,53900.0
2006-08-07 09:50:00,63.37,63.53,63.16,63.41,55500.0,40.0319,40.133,39.8992,40.0572,55500.0
2006-08-07 09:55:00,63.42,63.66,63.33,63.64,44500.0,40.0635,40.2151,40.0066,40.2025,44500.0
2006-08-07 10:00:00,63.64,63.94,63.54,63.9,51400.0,40.2025,40.392,40.1393,40.3667,51400.0
2006-08-07 10:05:00,63.93,64.2,63.86,64.07,59400.0,40.3857,40.5562,40.3414,40.4741,59400.0
2006-08-07 10:10:00,64.01,64.05,63.61,63.64,72000.0,40.4362,40.4615,40.1835,40.2025,72000.0
2006-08-07 10:15:00,63.67,63.84,63.57,63.57,50200.0,40.2214,40.3288,40.1582,40.1582,50200.0
2006-08-07 10:20:00,63.57,63.87,63.57,63.81,55900.0,40.1582,40.3478,40.1582,40.3099,55900.0
2006-08-07 10:25:00,63.81,63.85,63.65,63.73,36200.0,40.3099,40.3351,40.2088,40.2593,36200.0
2006-08-07 10:30:00,63.76,63.84,63.73,63.78,16500.0,40.2783,40.3288,40.2593,40.2909,16500.0
2006-08-07 10:35:00,63.78,63.84,63.52,63.61,29900.0,40.2909,40.3288,40.1267,40.1835,29900.0
2006-08-07 10:40:00,63.59,63.6,63.5,63.51,23000.0,40.1709,40.1772,40.114,40.1203,23000.0
2006-08-07 10:45:00,63.51,63.53,63.4,63.43,33700.0,40.1203,40.133,40.0509,40.0698,33700.0
2006-08-07 10:50:00,63.43,63.5,63.34,63.35,27300.0,40.0698,40.114,40.0129,40.0193,27300.0
2006-08-07 10:55:00,63.35,63.46,63.34,63.42,12500.0,40.0193,40.0888,40.0129,40.0635,12500.0
2006-08-07 11:00:00,63.42,63.59,63.39,63.57,22700.0,40.0635,40.1709,40.0445,40.1582,22700.0
2006-08-07 11:05:00,63.59,63.59,63.43,63.48,22600.0,40.1709,40.1709,40.0698,40.1014,22600.0
2006-08-07 11:10:00,63.5,63.74,63.43,63.74,17500.0,40.114,40.2656,40.0698,40.2656,17500.0
2006-08-07 11:15:00,63.71,63.71,63.6,63.67,18700.0,40.2467,40.2467,40.1772,40.2214,18700.0
2006-08-07 11:20:00,63.65,63.74,63.6,63.7,20700.0,40.2088,40.2656,40.1772,40.2404,20700.0
2006-08-07 11:25:00,63.7,63.82,63.68,63.75,23200.0,40.2404,40.3162,40.2277,40.272,23200.0
2006-08-07 11:30:00,63.76,63.82,63.7,63.71,19700.0,40.2783,40.3162,40.2404,40.2467,19700.0
2006-08-07 11:35:00,63.72,63.77,63.71,63.75,23000.0,40.253,40.2846,40.2467,40.272,23000.0
2006-08-07 11:40:00,63.76,63.76,63.7,63.74,12900.0,40.2783,40.2783,40.2404,40.2656,12900.0
2006-08-07 11:45:00,63.77,63.9,63.77,63.9,25800.0,40.2846,40.3667,40.2846,40.3667,25800.0
2006-08-07 11:50:00,63.9,63.91,63.86,63.87,12900.0,40.3667,40.373,40.3414,40.3478,12900.0
2006-08-07 11:55:00,63.86,64.02,63.86,64.02,18000.0,40.3414,40.4425,40.3414,40.4425,18000.0
2006-08-07 12:00:00,64.02,64.22,64.02,64.2,25800.0,40.4425,40.5689,40.4425,40.5562,25800.0
2006-08-07 12:05:00,64.19,64.19,64.12,64.12,20600.0,40.5499,40.5499,40.5057,40.5057,20600.0
2006-08-07 12:10:00,64.12,64.12,63.88,63.92,23300.0,40.5057,40.5057,40.3541,40.3793,23300.0
2006-08-07 12:15:00,63.92,64.09,63.9,64.09,14700.0,40.3793,40.4867,40.3667,40.4867,14700.0
2006-08-07 12:20:00,64.1,64.26,64.1,64.22,24200.0,40.4931,40.5941,40.4931,40.5689,24200.0
2006-08-07 12:25:00,64.24,64.31,64.2,64.29,31900.0,40.5815,40.6257,40.5562,40.6131,31900.0
2006-08-07 12:30:00,64.3,64.43,64.28,64.41,26900.0,40.6194,40.7015,40.6068,40.6889,26900.0
2006-08-07 12:35:00,64.4,64.5,64.38,64.5,20900.0,40.6826,40.7457,40.6699,40.7457,20900.0
2006-08-07 12:40:00,64.52,64.61,64.39,64.44,45900.0,40.7584,40.8152,40.6763,40.7078,45900.0
2006-08-07 12:45:00,64.44,64.45,64.3,64.33,24300.0,40.7078,40.7142,40.6194,40.6383,24300.0
2006-08-07 12:50:00,64.36,64.36,64.17,64.2,14400.0,40.6573,40.6573,40.5373,40.5562,14400.0
2006-08-07 12:55:00,64.2,64.45,64.2,64.39,13500.0,40.5562,40.7142,40.5562,40.6763,13500.0
2006-08-07 13:00:00,64.33,64.4,64.27,64.33,13600.0,40.6383,40.6826,40.6004,40.6383,13600.0
2006-08-07 13:05:00,64.33,64.42,64.28,64.34,13900.0,40.6383,40.6952,40.6068,40.6447,13900.0
2006-08-07 13:10:00,64.37,64.46,64.32,64.46,17000.0,40.6636,40.7205,40.632,40.7205,17000.0
2006-08-07 13:15:00,64.47,64.61,64.47,64.58,27200.0,40.7268,40.8152,40.7268,40.7963,27200.0
2006-08-07 13:20:00,64.57,64.61,64.55,64.58,15500.0,40.79,40.8152,40.7773,40.7963,15500.0
2006-08-07 13:25:00,64.55,64.55,64.28,64.43,33500.0,40.7773,40.7773,40.6068,40.7015,33500.0
2006-08-07 13:30:00,64.45,64.66,64.41,64.62,32400.0,40.7142,40.8468,40.6889,40.8215,32400.0
2006-08-07 13:35:00,64.61,64.69,64.55,64.64,28200.0,40.8152,40.8658,40.7773,40.8342,28200.0
2006-08-07 13:40:00,64.62,64.62,64.4,64.41,21300.0,40.8215,40.8215,40.6826,40.6889,21300.0
2006-08-07 13:45:00,64.41,64.41,64.22,64.25,28500.0,40.6889,40.6889,40.5689,40.5878,28500.0
2006-08-07 13:50:00,64.24,64.31,64.22,64.29,11200.0,40.5815,40.6257,40.5689,40.6131,11200.0
2006-08-07 13:55:00,64.29,64.29,64.16,64.21,19000.0,40.6131,40.6131,40.531,40.5625,19000.0
2006-08-07 14:00:00,64.22,64.22,64.09,64.14,17900.0,40.5689,40.5689,40.4867,40.5183,17900.0
2006-08-07 14:05:00,64.11,64.19,64.11,64.16,13000.0,40.4994,40.5499,40.4994,40.531,13000.0
2006-08-07 14:10:00,64.17,64.18,64.13,64.14,14600.0,40.5373,40.5436,40.512,40.5183,14600.0
2006-08-07 14:15:00,64.13,64.32,64.12,64.32,16700.0,40.512,40.632,40.5057,40.632,16700.0
2006-08-07 14:20:00,64.31,64.31,64.18,64.18,14000.0,40.6257,40.6257,40.5436,40.5436,14000.0
2006-08-07 14:25:00,64.16,64.16,63.87,63.89,29500.0,40.531,40.531,40.3478,40.3604,29500.0
2006-08-07 14:30:00,63.92,64.1,63.91,64.04,19600.0,40.3793,40.4931,40.373,40.4551,19600.0
2006-08-07 14:35:00,64.04,64.15,64.04,64.08,17100.0,40.4551,40.5246,40.4551,40.4804,17100.0
2006-08-07 14:40:00,64.08,64.09,63.95,64.0,22100.0,40.4804,40.4867,40.3983,40.4299,22100.0
2006-08-07 14:45:00,63.98,64.15,63.98,64.11,30700.0,40.4172,40.5246,40.4172,40.4994,30700.0
2006-08-07 14:50:00,64.11,64.15,64.06,64.14,23500.0,40.4994,40.5246,40.4678,40.5183,23500.0
2006-08-07 14:55:00,64.15,64.15,64.11,64.14,17500.0,40.5246,40.5246,40.4994,40.5183,17500.0
2006-08-07 15:00:00,64.15,64.17,64.0,64.01,34300.0,40.5246,40.5373,40.4299,40.4362,34300.0
2006-08-07 15:05:00,64.0,64.0,63.82,63.94,38000.0,40.4299,40.4299,40.3162,40.392,38000.0
2006-08-07 15:10:00,63.93,64.01,63.88,63.99,34700.0,40.3857,40.4362,40.3541,40.4236,34700.0
2006-08-07 15:15:00,63.99,64.18,63.89,64.18,29900.0,40.4236,40.5436,40.3604,40.5436,29900.0
2006-08-07 15:20:00,64.18,64.25,64.13,64.14,38300.0,40.5436,40.5878,40.512,40.5183,38300.0
2006-08-07 15:25:00,64.11,64.2,64.11,64.14,37200.0,40.4994,40.5562,40.4994,40.5183,37200.0
2006-08-07 15:30:00,64.12,64.22,64.0,64.15,39400.0,40.5057,40.5689,40.4299,40.5246,39400.0
2006-08-07 15:35:00,64.14,64.2,64.1,64.18,37800.0,40.5183,40.5562,40.4931,40.5436,37800.0
2006-08-07 15:40:00,64.19,64.22,64.1,64.19,42600.0,40.5499,40.5689,40.4931,40.5499,42600.0
2006-08-07 15:45:00,64.22,64.27,64.16,64.26,35700.0,40.5689,40.6004,40.531,40.5941,35700.0
2006-08-07 15:50:00,64.26,64.27,64.01,64.08,40000.0,40.5941,40.6004,40.4362,40.4804,40000.0
2006-08-07 15:55:00,64.09,64.15,64.04,64.13,46000.0,40.4867,40.5246,40.4551,40.512,46000.0
2006-08-08 09:30:00,64.15,64.23,63.8,63.81,47300.0,40.5246,40.5752,40.3035,40.3099,47300.0
2006-08-08 09:35:00,63.8,64.02,63.8,64.0,110800.0,40.3035,40.4425,40.3035,40.4299,110800.0
2006-08-08 09:40:00,64.04,64.06,63.81,63.89,87200.0,40.4551,40.4678,40.3099,40.3604,87200.0
2006-08-08 09:45:00,63.9,63.99,63.84,63.97,60100.0,40.3667,40.4236,40.3288,40.4109,60100.0
2006-08-08 09:50:00,63.98,64.11,63.96,64.0,103600.0,40.4172,40.4994,40.4046,40.4299,103600.0
2006-08-08 09:55:00,64.01,64.13,64.01,64.08,73800.0,40.4362,40.512,40.4362,40.4804,73800.0
2006-08-08 10:00:00,64.09,64.1,64.01,64.08,45000.0,40.4867,40.4931,40.4362,40.4804,45000.0
2006-08-08 10:05:00,64.08,64.08,63.95,64.0,22200.0,40.4804,40.4804,40.3983,40.4299,22200.0
2006-08-08 10:10:00,63.97,64.04,63.95,64.01,26100.0,40.4109,40.4551,40.3983,40.4362,26100.0
2006-08-08 10:15:00,63.99,64.01,63.95,64.01,179000.0,40.4236,40.4362,40.3983,40.4362,179000.0
2006-08-08 10:20:00,64.01,64.03,63.96,64.01,31800.0,40.4362,40.4488,40.4046,40.4362,31800.0
2006-08-08 10:25:00,63.99,64.01,63.9,63.98,35000.0,40.4236,40.4362,40.3667,40.4172,35000.0
2006-08-08 10:30:00,63.98,64.12,63.98,64.08,37200.0,40.4172,40.5057,40.4172,40.4804,37200.0
2006-08-08 10:35:00,64.09,64.1,64.0,64.02,14700.0,40.4867,40.4931,40.4299,40.4425,14700.0
2006-08-08 10:40:00,64.01,64.02,63.99,64.0,41200.0,40.4362,40.4425,40.4236,40.4299,41200.0
2006-08-08 10:45:00,64.0,64.01,63.94,63.94,15900.0,40.4299,40.4362,40.392,40.392,15900.0
2006-08-08 10:50:00,63.92,64.0,63.9,63.98,13900.0,40.3793,40.4299,40.3667,40.4172,13900.0
2006-08-08 10:55:00,63.99,64.02,63.98,64.0,22600.0,40.4236,40.4425,40.4172,40.4299,22600.0
2006-08-08 11:00:00,63.98,64.06,63.92,64.06,34600.0,40.4172,40.4678,40.3793,40.4678,34600.0
2006-08-08 11:05:00,64.06,64.14,64.03,64.07,52300.0,40.4678,40.5183,40.4488,40.4741,52300.0
2006-08-08 11:10:00,64.05,64.06,63.95,64.01,23600.0,40.4615,40.4678,40.3983,40.4362,23600.0
2006-08-08 11:15:00,64.01,64.06,63.97,64.05,33500.0,40.4362,40.4678,40.4109,40.4615,33500.0
2006-08-08 11:20:00,64.03,64.09,64.0,64.05,31100.0,40.4488,40.4867,40.4299,40.4615,31100.0
2006-08-08 11:25:00,64.03,64.1,64.03,64.1,51100.0,40.4488,40.4931,40.4488,40.4931,51100.0
2006-08-08 11:30:00,64.1,64.2,64.1,64.14,50500.0,40.4931,40.5562,40.4931,40.5183,50500.0
2006-08-08 11:35:00,64.13,64.2,64.02,64.05,62400.0,40.512,40.5562,40.4425,40.4615,62400.0
2006-08-08 11:40:00,64.06,64.07,64.0,64.05,25100.0,40.4678,40.4741,40.4299,40.4615,25100.0
2006-08-08 11:45:00,64.05,64.07,64.02,64.04,10800.0,40.4615,40.4741,40.4425,40.4551,10800.0
2006-08-08 11:50:00,64.05,64.12,64.05,64.12,28200.0,40.4615,40.5057,40.4615,40.5057,28200.0
2006-08-08 11:55:00,64.12,64.2,64.12,64.15,27700.0,40.5057,40.5562,40.5057,40.5246,27700.0
2006-08-08 12:00:00,64.15,64.15,64.09,64.1,50000.0,40.5246,40.5246,40.4867,40.4931,50000.0
2006-08-08 12:05:00,64.1,64.1,63.97,63.99,18800.0,40.4931,40.4931,40.4109,40.4236,18800.0
2006-08-08 12:10:00,63.99,64.06,63.99,64.06,10500.0,40.4236,40.4678,40.4236,40.4678,10500.0
2006-08-08 12:15:00,64.07,64.13,64.07,64.1,24400.0,40.4741,40.512,40.4741,40.4931,24400.0
2006-08-08 12:20:00,64.1,64.12,64.09,64.11,32200.0,40.4931,40.5057,40.4867,40.4994,32200.0
2006-08-08 12:25:00,64.12,64.12,64.06,64.11,26200.0,40.5057,40.5057,40.4678,40.4994,26200.0
2006-08-08 12:30:00,64.12,64.12,64.06,64.06,21700.0,40.5057,40.5057,40.4678,40.4678,21700.0
2006-08-08 12:35:00,64.07,64.1,64.07,64.1,13100.0,40.4741,40.4931,40.4741,40.4931,13100.0
2006-08-08 12:40:00,64.1,64.11,64.08,64.09,10800.0,40.4931,40.4994,40.4804,40.4867,10800.0
2006-08-08 12:45:00,64.1,64.12,64.09,64.12,13300.0,40.4931,40.5057,40.4867,40.5057,13300.0
2006-08-08 12:50:00,64.12,64.14,64.11,64.11,30500.0,40.5057,40.5183,40.4994,40.4994,30500.0
2006-08-08 12:55:00,64.14,64.14,64.12,64.14,10900.0,40.5183,40.5183,40.5057,40.5183,10900.0
2006-08-08 13:00:00,64.13,64.14,64.12,64.14,19900.0,40.512,40.5183,40.5057,40.5183,19900.0
2006-08-08 13:05:00,64.15,64.17,64.13,64.17,36900.0,40.5246,40.5373,40.512,40.5373,36900.0
2006-08-08 13:10:00,64.17,64.17,64.14,64.17,22000.0,40.5373,40.5373,40.5183,40.5373,22000.0
2006-08-08 13:15:00,64.16,64.18,64.11,64.12,25200.0,40.531,40.5436,40.4994,40.5057,25200.0
2006-08-08 13:20:00,64.11,64.15,64.09,64.11,22300.0,40.4994,40.5246,40.4867,40.4994,22300.0
2006-08-08 13:25:00,64.09,64.09,64.04,64.06,19100.0,40.4867,40.4867,40.4551,40.4678,19100.0
2006-08-08 13:30:00,64.08,64.08,64.02,64.06,31200.0,40.4804,40.4804,40.4425,40.4678,31200.0
2006-08-08 13:35:00,64.07,64.07,64.02,64.04,23100.0,40.4741,40.4741,40.4425,40.4551,23100.0
2006-08-08 13:40:00,64.02,64.08,64.01,64.03,17500.0,40.4425,40.4804,40.4362,40.4488,17500.0
2006-08-08 13:45:00,64.04,64.05,63.95,63.97,26900.0,40.4551,40.4615,40.3983,40.4109,26900.0
2006-08-08 13:50:00,63.97,64.01,63.9,63.91,28300.0,40.4109,40.4362,40.3667,40.373,28300.0
2006-08-08 13:55:00,63.9,63.94,63.87,63.94,57200.0,40.3667,40.392,40.3478,40.392,57200.0
2006-08-08 14:00:00,63.94,63.96,63.93,63.96,34900.0,40.392,40.4046,40.3857,40.4046,34900.0
2006-08-08 14:05:00,63.95,63.98,63.93,63.96,45500.0,40.3983,40.4172,40.3857,40.4046,45500.0
2006-08-08 14:10:00,63.97,64.05,63.7,64.05,88800.0,40.4109,40.4615,40.2404,40.4615,88800.0
2006-08-08 14:15:00,64.0,64.06,63.84,63.95,111800.0,40.4299,40.4678,40.3288,40.3983,111800.0
2006-08-08 14:20:00,63.96,64.0,63.63,63.65,191200.0,40.4046,40.4299,40.1961,40.2088,191200.0
2006-08-08 14:25:00,63.6,63.74,63.5,63.74,207900.0,40.1772,40.2656,40.114,40.2656,207900.0
2006-08-08 14:30:00,63.76,63.79,63.58,63.64,117000.0,40.2783,40.2972,40.1646,40.2025,117000.0
2006-08-08 14:35:00,63.64,63.76,63.55,63.63,64300.0,40.2025,40.2783,40.1456,40.1961,64300.0
2006-08-08 14:40:00,63.62,63.8,63.54,63.7,63500.0,40.1898,40.3035,40.1393,40.2404,63500.0
2006-08-08 14:45:00,63.65,63.66,63.52,63.57,105700.0,40.2088,40.2151,40.1267,40.1582,105700.0
2006-08-08 14:50:00,63.57,63.73,63.53,63.54,81700.0,40.1582,40.2593,40.133,40.1393,81700.0
2006-08-08 14:55:00,63.54,63.61,63.43,63.55,53100.0,40.1393,40.1835,40.0698,40.1456,53100.0
2006-08-08 15:00:00,63.54,63.57,63.4,63.45,103300.0,40.1393,40.1582,40.0509,40.0824,103300.0
2006-08-08 15:05:00,63.44,63.48,63.4,63.48,31400.0,40.0761,40.1014,40.0509,40.1014,31400.0
2006-08-08 15:10:00,63.48,63.48,63.28,63.31,44500.0,40.1014,40.1014,39.975,39.994,44500.0
2006-08-08 15:15:00,63.3,63.3,63.18,63.23,94400.0,39.9877,39.9877,39.9119,39.9435,94400.0
2006-08-08 15:20:00,63.23,63.24,63.14,63.23,101000.0,39.9435,39.9498,39.8866,39.9435,101000.0
2006-08-08 15:25:00,63.23,63.23,63.14,63.18,72200.0,39.9435,39.9435,39.8866,39.9119,72200.0
2006-08-08 15:30:00,63.18,63.18,62.85,63.02,102300.0,39.9119,39.9119,39.7034,39.8108,102300.0
2006-08-08 15:35:00,62.99,63.02,62.92,62.97,112300.0,39.7918,39.8108,39.7476,39.7792,112300.0
2006-08-08 15:40:00,62.96,63.08,62.94,63.02,85300.0,39.7729,39.8487,39.7603,39.8108,85300.0
2006-08-08 15:45:00,63.02,63.13,62.99,63.1,105000.0,39.8108,39.8803,39.7918,39.8613,105000.0
2006-08-08 15:50:00,63.1,63.14,63.04,63.05,144800.0,39.8613,39.8866,39.8234,39.8298,144800.0
2006-08-08 15:55:00,63.04,63.11,62.95,63.02,105200.0,39.8234,39.8677,39.7666,39.8108,105200.0
2006-08-09 09:30:00,63.12,63.5,63.11,63.2,405600.0,39.874,40.114,39.8677,39.9245,405600.0
2006-08-09 09:35:00,63.2,63.38,63.11,63.35,164900.0,39.9245,40.0382,39.8677,40.0193,164900.0
2006-08-09 09:40:00,63.35,63.7,63.3,63.5,112200.0,40.0193,40.2404,39.9877,40.114,112200.0
2006-08-09 09:45:00,63.56,63.9,63.52,63.84,101700.0,40.1519,40.3667,40.1267,40.3288,101700.0
2006-08-09 09:50:00,63.84,63.86,63.65,63.74,75600.0,40.3288,40.3414,40.2088,40.2656,75600.0
2006-08-09 09:55:00,63.75,63.8,63.7,63.75,55800.0,40.272,40.3035,40.2404,40.272,55800.0
2006-08-09 10:00:00,63.8,63.8,63.67,63.76,61500.0,40.3035,40.3035,40.2214,40.2783,61500.0
2006-08-09 10:05:00,63.78,64.0,63.78,63.94,81800.0,40.2909,40.4299,40.2909,40.392,81800.0
2006-08-09 10:10:00,63.96,63.97,63.77,63.8,34300.0,40.4046,40.4109,40.2846,40.3035,34300.0
2006-08-09 10:15:00,63.8,63.93,63.8,63.9,45300.0,40.3035,40.3857,40.3035,40.3667,45300.0
2006-08-09 10:20:00,63.91,63.91,63.8,63.83,67500.0,40.373,40.373,40.3035,40.3225,67500.0
2006-08-09 10:25:00,63.85,63.9,63.82,63.84,55600.0,40.3351,40.3667,40.3162,40.3288,55600.0
2006-08-09 10:30:00,63.87,64.16,63.87,63.94,145300.0,40.3478,40.531,40.3478,40.392,145300.0
2006-08-09 10:35:00,63.94,64.03,63.83,63.88,44700.0,40.392,40.4488,40.3225,40.3541,44700.0
2006-08-09 10:40:00,63.86,64.03,63.85,63.97,53300.0,40.3414,40.4488,40.3351,40.4109,53300.0
2006-08-09 10:45:00,63.96,64.0,63.88,63.93,80400.0,40.4046,40.4299,40.3541,40.3857,80400.0
2006-08-09 10:50:00,63.94,64.16,63.92,64.08,73400.0,40.392,40.531,40.3793,40.4804,73400.0
2006-08-09 10:55:00,64.06,64.12,63.96,64.09,74400.0,40.4678,40.5057,40.4046,40.4867,74400.0
2006-08-09 11:00:00,64.1,64.27,64.09,64.16,139500.0,40.4931,40.6004,40.4867,40.531,139500.0
2006-08-09 11:05:00,64.16,64.44,64.13,64.38,94700.0,40.531,40.7078,40.512,40.6699,94700.0
2006-08-09 11:10:00,64.38,64.53,64.38,64.51,109100.0,40.6699,40.7647,40.6699,40.7521,109100.0
2006-08-09 11:15:00,64.53,64.54,64.48,64.5,59400.0,40.7647,40.771,40.7331,40.7457,59400.0
2006-08-09 11:20:00,64.51,64.53,64.46,64.5,40300.0,40.7521,40.7647,40.7205,40.7457,40300.0
2006-08-09 11:25:00,64.51,64.65,64.5,64.62,64000.0,40.7521,40.8405,40.7457,40.8215,64000.0
2006-08-09 11:30:00,64.63,64.88,64.63,64.86,58100.0,40.8279,40.9858,40.8279,40.9732,58100.0
2006-08-09 11:35:00,64.86,64.91,64.82,64.91,53000.0,40.9732,41.0047,40.9479,41.0047,53000.0
2006-08-09 11:40:00,64.92,64.99,64.86,64.9,62700.0,41.0111,41.0553,40.9732,40.9984,62700.0
2006-08-09 11:45:00,64.9,64.9,64.7,64.74,75600.0,40.9984,40.9984,40.8721,40.8974,75600.0
2006-08-09 11:50:00,64.74,64.79,64.7,64.77,42500.0,40.8974,40.9289,40.8721,40.9163,42500.0
2006-08-09 11:55:00,64.76,64.93,64.76,64.88,52200.0,40.91,41.0174,40.91,40.9858,52200.0
2006-08-09 12:00:00,64.87,64.92,64.8,64.88,39900.0,40.9795,41.0111,40.9353,40.9858,39900.0
2006-08-09 12:05:00,64.88,64.89,64.8,64.87,47200.0,40.9858,40.9921,40.9353,40.9795,47200.0
2006-08-09 12:10:00,64.89,64.89,64.75,64.75,34200.0,40.9921,40.9921,40.9037,40.9037,34200.0
2006-08-09 12:15:00,64.74,64.75,64.67,64.74,30100.0,40.8974,40.9037,40.8531,40.8974,30100.0
2006-08-09 12:20:00,64.76,64.79,64.72,64.76,27500.0,40.91,40.9289,40.8847,40.91,27500.0
2006-08-09 12:25:00,64.74,64.77,64.7,64.71,41600.0,40.8974,40.9163,40.8721,40.8784,41600.0
2006-08-09 12:30:00,64.71,64.72,64.59,64.6,34300.0,40.8784,40.8847,40.8026,40.8089,34300.0
2006-08-09 12:35:00,64.6,64.66,64.59,64.59,12400.0,40.8089,40.8468,40.8026,40.8026,12400.0
2006-08-09 12:40:00,64.59,64.61,64.52,64.55,56200.0,40.8026,40.8152,40.7584,40.7773,56200.0
2006-08-09 12:45:00,64.54,64.55,64.43,64.46,56000.0,40.771,40.7773,40.7015,40.7205,56000.0
2006-08-09 12:50:00,64.46,64.58,64.41,64.58,57200.0,40.7205,40.7963,40.6889,40.7963,57200.0
2006-08-09 12:55:00,64.56,64.62,64.53,64.59,35400.0,40.7836,40.8215,40.7647,40.8026,35400.0
2006-08-09 13:00:00,64.6,64.72,64.53,64.71,48400.0,40.8089,40.8847,40.7647,40.8784,48400.0
2006-08-09 13:05:00,64.68,64.71,64.55,64.59,15700.0,40.8594,40.8784,40.7773,40.8026,15700.0
2006-08-09 13:10:00,64.59,64.65,64.58,64.61,19400.0,40.8026,40.8405,40.7963,40.8152,19400.0
2006-08-09 13:15:00,64.61,64.61,64.48,64.53,110400.0,40.8152,40.8152,40.7331,40.7647,110400.0
2006-08-09 13:20:00,64.53,64.6,64.41,64.6,54200.0,40.7647,40.8089,40.6889,40.8089,54200.0
2006-08-09 13:25:00,64.6,64.6,64.46,64.46,27700.0,40.8089,40.8089,40.7205,40.7205,27700.0
2006-08-09 13:30:00,64.47,64.47,64.18,64.25,43600.0,40.7268,40.7268,40.5436,40.5878,43600.0
2006-08-09 13:35:00,64.25,64.47,64.22,64.38,83500.0,40.5878,40.7268,40.5689,40.6699,83500.0
2006-08-09 13:40:00,64.38,64.44,64.32,64.35,31400.0,40.6699,40.7078,40.632,40.651,31400.0
2006-08-09 13:45:00,64.35,64.35,64.2,64.22,39600.0,40.651,40.651,40.5562,40.5689,39600.0
2006-08-09 13:50:00,64.22,64.27,64.2,64.26,40200.0,40.5689,40.6004,40.5562,40.5941,40200.0
2006-08-09 13:55:00,64.26,64.26,64.17,64.23,19800.0,40.5941,40.5941,40.5373,40.5752,19800.0
2006-08-09 14:00:00,64.23,64.39,64.21,64.33,61300.0,40.5752,40.6763,40.5625,40.6383,61300.0
2006-08-09 14:05:00,64.34,64.43,64.33,64.38,54100.0,40.6447,40.7015,40.6383,40.6699,54100.0
2006-08-09 14:10:00,64.37,64.46,64.29,64.29,49800.0,40.6636,40.7205,40.6131,40.6131,49800.0
2006-08-09 14:15:00,64.3,64.3,64.06,64.07,44600.0,40.6194,40.6194,40.4678,40.4741,44600.0
2006-08-09 14:20:00,64.06,64.19,64.0,64.09,39100.0,40.4678,40.5499,40.4299,40.4867,39100.0
2006-08-09 14:25:00,64.11,64.12,63.9,63.97,38600.0,40.4994,40.5057,40.3667,40.4109,38600.0
2006-08-09 14:30:00,63.98,64.03,63.83,63.86,26000.0,40.4172,40.4488,40.3225,40.3414,26000.0
2006-08-09 14:35:00,63.87,64.08,63.86,64.08,27000.0,40.3478,40.4804,40.3414,40.4804,27000.0
2006-08-09 14:40:00,64.08,64.12,63.9,63.9,38500.0,40.4804,40.5057,40.3667,40.3667,38500.0
2006-08-09 14:45:00,63.9,63.99,63.74,63.91,33000.0,40.3667,40.4236,40.2656,40.373,33000.0
2006-08-09 14:50:00,63.92,63.94,63.81,63.84,25600.0,40.3793,40.392,40.3099,40.3288,25600.0
2006-08-09 14:55:00,63.85,63.99,63.83,63.91,29100.0,40.3351,40.4236,40.3225,40.373,29100.0
2006-08-09 15:00:00,63.89,63.9,63.78,63.83,47300.0,40.3604,40.3667,40.2909,40.3225,47300.0
2006-08-09 15:05:00,63.84,63.84,63.58,63.63,60100.0,40.3288,40.3288,40.1646,40.1961,60100.0
2006-08-09 15:10:00,63.63,63.7,63.57,63.67,59200.0,40.1961,40.2404,40.1582,40.2214,59200.0
2006-08-09 15:15:00,63.67,63.68,63.55,63.64,47300.0,40.2214,40.2277,40.1456,40.2025,47300.0
2006-08-09 15:20:00,63.63,63.64,63.51,63.52,53200.0,40.1961,40.2025,40.1203,40.1267,53200.0
2006-08-09 15:25:00,63.54,63.55,63.46,63.5,42800.0,40.1393,40.1456,40.0888,40.114,42800.0
2006-08-09 15:30:00,63.5,63.54,63.39,63.51,53400.0,40.114,40.1393,40.0445,40.1203,53400.0
2006-08-09 15:35:00,63.51,63.63,63.51,63.6,54500.0,40.1203,40.1961,40.1203,40.1772,54500.0
2006-08-09 15:40:00,63.6,63.7,63.59,63.64,39100.0,40.1772,40.2404,40.1709,40.2025,39100.0
2006-08-09 15:45:00,63.64,63.64,63.52,63.54,46400.0,40.2025,40.2025,40.1267,40.1393,46400.0
2006-08-09 15:50:00,63.54,63.54,63.42,63.43,85800.0,40.1393,40.1393,40.0635,40.0698,85800.0
2006-08-09 15:55:00,63.44,63.54,63.43,63.54,82900.0,40.0761,40.1393,40.0698,40.1393,82900.0
2006-08-10 09:30:00,63.16,63.3,63.05,63.18,86800.0,39.8992,39.9877,39.8298,39.9119,86800.0
2006-08-10 09:35:00,63.2,63.28,62.86,62.87,67900.0,39.9245,39.975,39.7097,39.716,67900.0
2006-08-10 09:40:00,62.89,62.93,62.7,62.72,67400.0,39.7287,39.7539,39.6086,39.6213,67400.0
2006-08-10 09:45:00,62.73,62.94,62.68,62.85,54700.0,39.6276,39.7603,39.596,39.7034,54700.0
2006-08-10 09:50:00,62.9,63.04,62.82,62.94,57700.0,39.735,39.8234,39.6845,39.7603,57700.0
2006-08-10 09:55:00,62.95,63.15,62.95,63.06,40900.0,39.7666,39.8929,39.7666,39.8361,40900.0
2006-08-10 10:00:00,63.06,63.06,62.81,62.86,54800.0,39.8361,39.8361,39.6781,39.7097,54800.0
2006-08-10 10:05:00,62.87,63.0,62.7,62.7,55200.0,39.716,39.7982,39.6086,39.6086,55200.0
2006-08-10 10:10:00,62.68,62.72,62.54,62.7,50900.0,39.596,39.6213,39.5076,39.6086,50900.0
2006-08-10 10:15:00,62.69,62.84,62.65,62.67,36600.0,39.6023,39.6971,39.5771,39.5897,36600.0
2006-08-10 10:20:00,62.67,62.76,62.6,62.71,57700.0,39.5897,39.6466,39.5455,39.615,57700.0
2006-08-10 10:25:00,62.7,62.8,62.63,62.79,27300.0,39.6086,39.6718,39.5644,39.6655,27300.0
2006-08-10 10:30:00,62.79,63.15,62.79,62.88,109300.0,39.6655,39.8929,39.6655,39.7224,109300.0
2006-08-10 10:35:00,62.87,62.88,62.62,62.76,64000.0,39.716,39.7224,39.5581,39.6466,64000.0
2006-08-10 10:40:00,62.77,62.9,62.65,62.87,87700.0,39.6529,39.735,39.5771,39.716,87700.0
2006-08-10 10:45:00,62.88,62.88,62.66,62.75,89800.0,39.7224,39.7224,39.5834,39.6402,89800.0
2006-08-10 10:50:00,62.76,62.84,62.72,62.76,61300.0,39.6466,39.6971,39.6213,39.6466,61300.0
2006-08-10 10:55:00,62.76,62.94,62.75,62.91,77900.0,39.6466,39.7603,39.6402,39.7413,77900.0
2006-08-10 11:00:00,62.92,63.15,62.88,63.14,62900.0,39.7476,39.8929,39.7224,39.8866,62900.0
2006-08-10 11:05:00,63.14,63.43,63.07,63.39,78900.0,39.8866,40.0698,39.8424,40.0445,78900.0
2006-08-10 11:10:00,63.38,63.42,63.28,63.39,51600.0,40.0382,40.0635,39.975,40.0445,51600.0
2006-08-10 11:15:00,63.38,63.41,63.23,63.26,59300.0,40.0382,40.0572,39.9435,39.9624,59300.0
2006-08-10 11:20:00,63.27,63.28,63.17,63.19,53200.0,39.9687,39.975,39.9056,39.9182,53200.0
2006-08-10 11:25:00,63.19,63.28,63.16,63.24,47700.0,39.9182,39.975,39.8992,39.9498,47700.0
2006-08-10 11:30:00,63.23,63.26,63.2,63.2,28400.0,39.9435,39.9624,39.9245,39.9245,28400.0
2006-08-10 11:35:00,63.2,63.22,63.14,63.17,38300.0,39.9245,39.9371,39.8866,39.9056,38300.0
2006-08-10 11:40:00,63.17,63.19,62.95,63.05,45200.0,39.9056,39.9182,39.7666,39.8298,45200.0
2006-08-10 11:45:00,63.05,63.08,63.0,63.0,37400.0,39.8298,39.8487,39.7982,39.7982,37400.0
2006-08-10 11:50:00,63.01,63.08,62.96,63.03,27800.0,39.8045,39.8487,39.7729,39.8171,27800.0
2006-08-10 11:55:00,63.03,63.09,62.97,62.99,30700.0,39.8171,39.855,39.7792,39.7918,30700.0
2006-08-10 12:00:00,62.98,63.01,62.85,62.85,44700.0,39.7855,39.8045,39.7034,39.7034,44700.0
2006-08-10 12:05:00,62.85,62.96,62.78,62.96,49800.0,39.7034,39.7729,39.6592,39.7729,49800.0
2006-08-10 12:10:00,62.95,63.11,62.93,62.98,60800.0,39.7666,39.8677,39.7539,39.7855,60800.0
2006-08-10 12:15:00,62.98,62.98,62.92,62.92,34700.0,39.7855,39.7855,39.7476,39.7476,34700.0
2006-08-10 12:20:00,62.93,63.02,62.91,62.94,22800.0,39.7539,39.8108,39.7413,39.7603,22800.0
2006-08-10 12:25:00,62.93,62.97,62.92,62.92,35900.0,39.7539,39.7792,39.7476,39.7476,35900.0
2006-08-10 12:30:00,62.91,62.92,62.88,62.91,21300.0,39.7413,39.7476,39.7224,39.7413,21300.0
2006-08-10 12:35:00,62.91,62.96,62.89,62.92,33100.0,39.7413,39.7729,39.7287,39.7476,33100.0
2006-08-10 12:40:00,62.93,63.03,62.89,63.02,38600.0,39.7539,39.8171,39.7287,39.8108,38600.0
2006-08-10 12:45:00,63.02,63.04,62.9,62.92,25600.0,39.8108,39.8234,39.735,39.7476,25600.0
2006-08-10 12:50:00,62.93,62.96,62.86,62.86,27400.0,39.7539,39.7729,39.7097,39.7097,27400.0
2006-08-10 12:55:00,62.86,62.88,62.82,62.85,30400.0,39.7097,39.7224,39.6845,39.7034,30400.0
2006-08-10 13:00:00,62.85,62.88,62.77,62.77,25400.0,39.7034,39.7224,39.6529,39.6529,25400.0
2006-08-10 13:05:00,62.77,62.86,62.76,62.82,40200.0,39.6529,39.7097,39.6466,39.6845,40200.0
2006-08-10 13:10:00,62.83,62.87,62.79,62.82,37600.0,39.6908,39.716,39.6655,39.6845,37600.0
2006-08-10 13:15:00,62.82,62.89,62.78,62.82,30800.0,39.6845,39.7287,39.6592,39.6845,30800.0
2006-08-10 13:20:00,62.82,62.86,62.82,62.84,21300.0,39.6845,39.7097,39.6845,39.6971,21300.0
2006-08-10 13:25:00,62.82,62.91,62.81,62.83,39000.0,39.6845,39.7413,39.6781,39.6908,39000.0
2006-08-10 13:30:00,62.83,62.9,62.77,62.9,25200.0,39.6908,39.735,39.6529,39.735,25200.0
2006-08-10 13:35:00,62.89,63.0,62.89,62.96,32500.0,39.7287,39.7982,39.7287,39.7729,32500.0
2006-08-10 13:40:00,62.98,63.13,62.92,63.13,34000.0,39.7855,39.8803,39.7476,39.8803,34000.0
2006-08-10 13:45:00,63.12,63.23,63.06,63.08,39200.0,39.874,39.9435,39.8361,39.8487,39200.0
2006-08-10 13:50:00,63.08,63.09,62.96,63.02,36200.0,39.8487,39.855,39.7729,39.8108,36200.0
2006-08-10 13:55:00,63.02,63.04,62.91,62.91,31800.0,39.8108,39.8234,39.7413,39.7413,31800.0
2006-08-10 14:00:00,62.91,63.15,62.89,63.15,67000.0,39.7413,39.8929,39.7287,39.8929,67000.0
2006-08-10 14:05:00,63.15,63.17,62.97,63.03,70700.0,39.8929,39.9056,39.7792,39.8171,70700.0
2006-08-10 14:10:00,63.04,63.08,62.87,62.88,41400.0,39.8234,39.8487,39.716,39.7224,41400.0
2006-08-10 14:15:00,62.87,62.9,62.8,62.8,31000.0,39.716,39.735,39.6718,39.6718,31000.0
2006-08-10 14:20:00,62.81,62.92,62.77,62.91,36200.0,39.6781,39.7476,39.6529,39.7413,36200.0
2006-08-10 14:25:00,62.91,62.97,62.91,62.93,26200.0,39.7413,39.7792,39.7413,39.7539,26200.0
2006-08-10 14:30:00,62.93,62.93,62.76,62.78,39000.0,39.7539,39.7539,39.6466,39.6592,39000.0
2006-08-10 14:35:00,62.79,62.87,62.77,62.83,47500.0,39.6655,39.716,39.6529,39.6908,47500.0
2006-08-10 14:40:00,62.82,62.92,62.82,62.9,31700.0,39.6845,39.7476,39.6845,39.735,31700.0
2006-08-10 14:45:00,62.9,62.91,62.82,62.88,31600.0,39.735,39.7413,39.6845,39.7224,31600.0
2006-08-10 14:50:00,62.88,62.98,62.84,62.97,33900.0,39.7224,39.7855,39.6971,39.7792,33900.0
2006-08-10 14:55:00,62.97,63.0,62.92,62.98,19200.0,39.7792,39.7982,39.7476,39.7855,19200.0
2006-08-10 15:00:00,62.97,62.98,62.9,62.94,29200.0,39.7792,39.7855,39.735,39.7603,29200.0
2006-08-10 15:05:00,62.91,63.05,62.9,62.96,47600.0,39.7413,39.8298,39.735,39.7729,47600.0
2006-08-10 15:10:00,62.96,63.09,62.91,63.05,51200.0,39.7729,39.855,39.7413,39.8298,51200.0
2006-08-10 15:15:00,63.04,63.15,63.01,63.14,68700.0,39.8234,39.8929,39.8045,39.8866,68700.0
2006-08-10 15:20:00,63.14,63.21,63.12,63.15,48700.0,39.8866,39.9308,39.874,39.8929,48700.0
2006-08-10 15:25:00,63.17,63.22,63.12,63.22,47500.0,39.9056,39.9371,39.874,39.9371,47500.0
2006-08-10 15:30:00,63.22,63.36,63.19,63.36,71400.0,39.9371,40.0256,39.9182,40.0256,71400.0
2006-08-10 15:35:00,63.36,63.44,63.31,63.44,58800.0,40.0256,40.0761,39.994,40.0761,58800.0
2006-08-10 15:40:00,63.43,63.63,63.43,63.63,123600.0,40.0698,40.1961,40.0698,40.1961,123600.0
2006-08-10 15:45:00,63.63,63.68,63.61,63.67,79700.0,40.1961,40.2277,40.1835,40.2214,79700.0
2006-08-10 15:50:00,63.68,63.69,63.54,63.55,98400.0,40.2277,40.234,40.1393,40.1456,98400.0
2006-08-10 15:55:00,63.53,63.62,63.53,63.55,97300.0,40.133,40.1898,40.133,40.1456,97300.0
2006-08-11 09:30:00,63.67,63.78,63.35,63.38,83700.0,40.2214,40.2909,40.0193,40.0382,83700.0
2006-08-11 09:35:00,63.38,63.4,63.13,63.22,61000.0,40.0382,40.0509,39.8803,39.9371,61000.0
2006-08-11 09:40:00,63.24,63.66,63.15,63.51,63600.0,39.9498,40.2151,39.8929,40.1203,63600.0
2006-08-11 09:45:00,63.51,63.77,63.5,63.67,46700.0,40.1203,40.2846,40.114,40.2214,46700.0
2006-08-11 09:50:00,63.67,63.68,63.42,63.52,23500.0,40.2214,40.2277,40.0635,40.1267,23500.0
2006-08-11 09:55:00,63.53,63.64,63.42,63.46,17900.0,40.133,40.2025,40.0635,40.0888,17900.0
2006-08-11 10:00:00,63.47,63.58,63.34,63.4,40900.0,40.0951,40.1646,40.0129,40.0509,40900.0
2006-08-11 10:05:00,63.43,63.5,63.01,63.1,61100.0,40.0698,40.114,39.8045,39.8613,61100.0
2006-08-11 10:10:00,63.12,63.36,63.1,63.35,27000.0,39.874,40.0256,39.8613,40.0193,27000.0
2006-08-11 10:15:00,63.33,63.36,63.19,63.21,46900.0,40.0066,40.0256,39.9182,39.9308,46900.0
2006-08-11 10:20:00,63.2,63.23,63.11,63.13,24100.0,39.9245,39.9435,39.8677,39.8803,24100.0
2006-08-11 10:25:00,63.12,63.12,62.9,62.95,65400.0,39.874,39.874,39.735,39.7666,65400.0
2006-08-11 10:30:00,62.95,62.96,62.86,62.9,78400.0,39.7666,39.7729,39.7097,39.735,78400.0
2006-08-11 10:35:00,62.9,63.02,62.9,62.97,69500.0,39.735,39.8108,39.735,39.7792,69500.0
2006-08-11 10:40:00,62.96,63.0,62.9,62.9,92800.0,39.7729,39.7982,39.735,39.735,92800.0
2006-08-11 10:45:00,62.93,63.01,62.87,62.9,32800.0,39.7539,39.8045,39.716,39.735,32800.0
2006-08-11 10:50:00,62.89,62.89,62.8,62.8,35400.0,39.7287,39.7287,39.6718,39.6718,35400.0
2006-08-11 10:55:00,62.8,62.95,62.8,62.86,57600.0,39.6718,39.7666,39.6718,39.7097,57600.0
2006-08-11 11:00:00,62.88,63.01,62.88,62.95,45500.0,39.7224,39.8045,39.7224,39.7666,45500.0
2006-08-11 11:05:00,62.96,63.09,62.91,63.07,28000.0,39.7729,39.855,39.7413,39.8424,28000.0
2006-08-11 11:10:00,63.07,63.07,62.98,63.03,35100.0,39.8424,39.8424,39.7855,39.8171,35100.0
2006-08-11 11:15:00,63.03,63.1,62.99,63.09,23100.0,39.8171,39.8613,39.7918,39.855,23100.0
2006-08-11 11:20:00,63.09,63.21,63.05,63.2,32900.0,39.855,39.9308,39.8298,39.9245,32900.0
2006-08-11 11:25:00,63.2,63.31,63.0,63.31,36300.0,39.9245,39.994,39.7982,39.994,36300.0
2006-08-11 11:30:00,63.31,63.5,63.3,63.41,38900.0,39.994,40.114,39.9877,40.0572,38900.0
2006-08-11 11:35:00,63.42,63.54,63.42,63.53,39300.0,40.0635,40.1393,40.0635,40.133,39300.0
2006-08-11 11:40:00,63.53,63.54,63.46,63.51,30900.0,40.133,40.1393,40.0888,40.1203,30900.0
2006-08-11 11:45:00,63.5,63.53,63.41,63.42,33700.0,40.114,40.133,40.0572,40.0635,33700.0
2006-08-11 11:50:00,63.41,63.49,63.37,63.37,30000.0,40.0572,40.1077,40.0319,40.0319,30000.0
2006-08-11 11:55:00,63.37,63.37,63.16,63.29,45500.0,40.0319,40.0319,39.8992,39.9814,45500.0
2006-08-11 12:00:00,63.28,63.35,63.25,63.32,40600.0,39.975,40.0193,39.9561,40.0003,40600.0
2006-08-11 12:05:00,63.33,63.42,63.31,63.4,21500.0,40.0066,40.0635,39.994,40.0509,21500.0
2006-08-11 12:10:00,63.38,63.4,63.3,63.31,25300.0,40.0382,40.0509,39.9877,39.994,25300.0
2006-08-11 12:15:00,63.29,63.37,63.28,63.37,22400.0,39.9814,40.0319,39.975,40.0319,22400.0
2006-08-11 12:20:00,63.37,63.48,63.37,63.43,14000.0,40.0319,40.1014,40.0319,40.0698,14000.0
2006-08-11 12:25:00,63.43,63.49,63.4,63.46,14800.0,40.0698,40.1077,40.0509,40.0888,14800.0
2006-08-11 12:30:00,63.48,63.53,63.4,63.41,22000.0,40.1014,40.133,40.0509,40.0572,22000.0
2006-08-11 12:35:00,63.41,63.49,63.41,63.44,15700.0,40.0572,40.1077,40.0572,40.0761,15700.0
2006-08-11 12:40:00,63.43,63.45,63.4,63.4,11300.0,40.0698,40.0824,40.0509,40.0509,11300.0
2006-08-11 12:45:00,63.4,63.41,63.29,63.3,14600.0,40.0509,40.0572,39.9814,39.9877,14600.0
2006-08-11 12:50:00,63.3,63.31,63.19,63.19,13400.0,39.9877,39.994,39.9182,39.9182,13400.0
2006-08-11 12:55:00,63.16,63.21,63.1,63.17,25100.0,39.8992,39.9308,39.8613,39.9056,25100.0
2006-08-11 13:00:00,63.17,63.18,63.13,63.13,13100.0,39.9056,39.9119,39.8803,39.8803,13100.0
2006-08-11 13:05:00,63.13,63.15,63.06,63.11,19300.0,39.8803,39.8929,39.8361,39.8677,19300.0
2006-08-11 13:10:00,63.12,63.18,63.09,63.09,11100.0,39.874,39.9119,39.855,39.855,11100.0
2006-08-11 13:15:00,63.07,63.07,62.91,62.97,29500.0,39.8424,39.8424,39.7413,39.7792,29500.0
2006-08-11 13:20:00,62.97,62.97,62.9,62.91,22200.0,39.7792,39.7792,39.735,39.7413,22200.0
2006-08-11 13:25:00,62.91,62.98,62.9,62.94,13200.0,39.7413,39.7855,39.735,39.7603,13200.0
2006-08-11 13:30:00,62.94,63.01,62.91,62.98,18800.0,39.7603,39.8045,39.7413,39.7855,18800.0
2006-08-11 13:35:00,62.98,63.1,62.98,63.1,19000.0,39.7855,39.8613,39.7855,39.8613,19000.0
2006-08-11 13:40:00,63.1,63.32,63.1,63.32,27100.0,39.8613,40.0003,39.8613,40.0003,27100.0
2006-08-11 13:45:00,63.32,63.32,63.22,63.26,25600.0,40.0003,40.0003,39.9371,39.9624,25600.0
2006-08-11 13:50:00,63.25,63.41,63.25,63.38,16200.0,39.9561,40.0572,39.9561,40.0382,16200.0
2006-08-11 13:55:00,63.38,63.46,63.35,63.35,24800.0,40.0382,40.0888,40.0193,40.0193,24800.0
2006-08-11 14:00:00,63.35,63.44,63.27,63.3,27600.0,40.0193,40.0761,39.9687,39.9877,27600.0
2006-08-11 14:05:00,63.27,63.42,63.27,63.39,19500.0,39.9687,40.0635,39.9687,40.0445,19500.0
2006-08-11 14:10:00,63.39,63.41,63.37,63.41,17000.0,40.0445,40.0572,40.0319,40.0572,17000.0
2006-08-11 14:15:00,63.4,63.45,63.33,63.41,29300.0,40.0509,40.0824,40.0066,40.0572,29300.0
2006-08-11 14:20:00,63.42,63.43,63.29,63.31,15000.0,40.0635,40.0698,39.9814,39.994,15000.0
2006-08-11 14:25:00,63.31,63.31,63.23,63.24,19700.0,39.994,39.994,39.9435,39.9498,19700.0
2006-08-11 14:30:00,63.23,63.29,63.19,63.27,30200.0,39.9435,39.9814,39.9182,39.9687,30200.0
2006-08-11 14:35:00,63.26,63.27,63.24,63.26,25300.0,39.9624,39.9687,39.9498,39.9624,25300.0
2006-08-11 14:40:00,63.24,63.26,63.12,63.12,30900.0,39.9498,39.9624,39.874,39.874,30900.0
2006-08-11 14:45:00,63.12,63.12,63.02,63.1,18400.0,39.874,39.874,39.8108,39.8613,18400.0
2006-08-11 14:50:00,63.09,63.16,63.09,63.12,22300.0,39.855,39.8992,39.855,39.874,22300.0
2006-08-11 14:55:00,63.13,63.14,63.1,63.1,32300.0,39.8803,39.8866,39.8613,39.8613,32300.0
2006-08-11 15:00:00,63.09,63.09,62.96,62.99,32800.0,39.855,39.855,39.7729,39.7918,32800.0
2006-08-11 15:05:00,62.99,63.17,62.99,63.09,34200.0,39.7918,39.9056,39.7918,39.855,34200.0
2006-08-11 15:10:00,63.08,63.08,62.98,63.07,30000.0,39.8487,39.8487,39.7855,39.8424,30000.0
2006-08-11 15:15:00,63.07,63.13,62.94,62.94,25200.0,39.8424,39.8803,39.7603,39.7603,25200.0
2006-08-11 15:20:00,62.94,63.17,62.92,63.17,39400.0,39.7603,39.9056,39.7476,39.9056,39400.0
2006-08-11 15:25:00,63.15,63.23,63.14,63.23,33500.0,39.8929,39.9435,39.8866,39.9435,33500.0
2006-08-11 15:30:00,63.22,63.29,63.21,63.23,37900.0,39.9371,39.9814,39.9308,39.9435,37900.0
2006-08-11 15:35:00,63.23,63.27,63.19,63.21,57200.0,39.9435,39.9687,39.9182,39.9308,57200.0
2006-08-11 15:40:00,63.2,63.24,63.17,63.24,30700.0,39.9245,39.9498,39.9056,39.9498,30700.0
2006-08-11 15:45:00,63.25,63.42,62.95,63.31,83100.0,39.9561,40.0635,39.7666,39.994,83100.0
2006-08-11 15:50:00,63.32,63.4,63.3,63.32,46800.0,40.0003,40.0509,39.9877,40.0003,46800.0
2006-08-11 15:55:00,63.32,63.35,63.27,63.32,63800.0,40.0003,40.0193,39.9687,40.0003,63800.0
2006-08-14 09:30:00,62.43,62.73,62.4,62.42,106300.0,39.4381,39.6276,39.4191,39.4318,106300.0
2006-08-14 09:35:00,62.43,62.56,62.35,62.52,44500.0,39.4381,39.5202,39.3875,39.4949,44500.0
2006-08-14 09:40:00,62.52,62.54,62.4,62.44,77500.0,39.4949,39.5076,39.4191,39.4444,77500.0
2006-08-14 09:45:00,62.41,62.42,62.0,62.05,104300.0,39.4255,39.4318,39.1664,39.198,104300.0
2006-08-14 09:50:00,62.04,62.05,61.66,61.67,134500.0,39.1917,39.198,38.9517,38.958,134500.0
2006-08-14 09:55:00,61.67,61.71,61.6,61.64,106600.0,38.958,38.9832,38.9138,38.939,106600.0
2006-08-14 10:00:00,61.61,61.64,61.39,61.6,88800.0,38.9201,38.939,38.7811,38.9138,88800.0
2006-08-14 10:05:00,61.56,61.67,61.48,61.51,47400.0,38.8885,38.958,38.838,38.8569,47400.0
2006-08-14 10:10:00,61.5,61.68,61.48,61.63,60800.0,38.8506,38.9643,38.838,38.9327,60800.0
2006-08-14 10:15:00,61.63,61.66,61.55,61.63,55400.0,38.9327,38.9517,38.8822,38.9327,55400.0
2006-08-14 10:20:00,61.63,61.66,61.55,61.61,71800.0,38.9327,38.9517,38.8822,38.9201,71800.0
2006-08-14 10:25:00,61.61,61.61,61.34,61.34,108000.0,38.9201,38.9201,38.7495,38.7495,108000.0
2006-08-14 10:30:00,61.34,61.43,61.34,61.34,93700.0,38.7495,38.8064,38.7495,38.7495,93700.0
2006-08-14 10:35:00,61.33,61.4,61.25,61.27,65700.0,38.7432,38.7874,38.6927,38.7053,65700.0
2006-08-14 10:40:00,61.26,61.28,61.13,61.13,75600.0,38.699,38.7116,38.6169,38.6169,75600.0
2006-08-14 10:45:00,61.13,61.19,61.08,61.14,82500.0,38.6169,38.6548,38.5853,38.6232,82500.0
2006-08-14 10:50:00,61.14,61.68,60.99,61.09,74300.0,38.6232,38.9643,38.5284,38.5916,74300.0
2006-08-14 10:55:00,61.09,61.1,60.97,61.03,41400.0,38.5916,38.5979,38.5158,38.5537,41400.0
2006-08-14 11:00:00,61.02,61.11,60.92,61.01,62600.0,38.5474,38.6042,38.4842,38.541,62600.0
2006-08-14 11:05:00,61.02,61.1,61.0,61.04,34500.0,38.5474,38.5979,38.5347,38.56,34500.0
2006-08-14 11:10:00,61.03,61.04,60.95,60.95,58700.0,38.5537,38.56,38.5031,38.5031,58700.0
2006-08-14 11:15:00,60.95,61.19,60.95,61.18,49300.0,38.5031,38.6548,38.5031,38.6484,49300.0
2006-08-14 11:20:00,61.19,61.44,61.19,61.42,76400.0,38.6548,38.8127,38.6548,38.8001,76400.0
2006-08-14 11:25:00,61.44,61.45,61.32,61.39,52400.0,38.8127,38.819,38.7369,38.7811,52400.0
2006-08-14 11:30:00,61.4,61.47,61.39,61.47,24600.0,38.7874,38.8316,38.7811,38.8316,24600.0
2006-08-14 11:35:00,61.46,61.49,61.41,61.44,29700.0,38.8253,38.8443,38.7937,38.8127,29700.0
2006-08-14 11:40:00,61.43,61.5,61.38,61.5,49900.0,38.8064,38.8506,38.7748,38.8506,49900.0
2006-08-14 11:45:00,61.49,61.53,61.45,61.46,41700.0,38.8443,38.8695,38.819,38.8253,41700.0
2006-08-14 11:50:00,61.45,61.55,61.41,61.53,27500.0,38.819,38.8822,38.7937,38.8695,27500.0
2006-08-14 11:55:00,61.52,61.64,61.52,61.59,56300.0,38.8632,38.939,38.8632,38.9074,56300.0
2006-08-14 12:00:00,61.58,61.59,61.49,61.49,45100.0,38.9011,38.9074,38.8443,38.8443,45100.0
2006-08-14 12:05:00,61.5,61.55,61.48,61.54,45000.0,38.8506,38.8822,38.838,38.8759,45000.0
2006-08-14 12:10:00,61.54,61.72,61.54,61.7,47900.0,38.8759,38.9896,38.8759,38.9769,47900.0
2006-08-14 12:15:00,61.71,61.82,61.69,61.8,57600.0,38.9832,39.0527,38.9706,39.0401,57600.0
2006-08-14 12:20:00,61.8,61.88,61.78,61.78,60800.0,39.0401,39.0906,39.0275,39.0275,60800.0
2006-08-14 12:25:00,61.78,61.85,61.78,61.78,17900.0,39.0275,39.0717,39.0275,39.0275,17900.0
2006-08-14 12:30:00,61.78,61.78,61.72,61.77,19000.0,39.0275,39.0275,38.9896,39.0212,19000.0
2006-08-14 12:35:00,61.77,61.81,61.73,61.76,27900.0,39.0212,39.0464,38.9959,39.0148,27900.0
2006-08-14 12:40:00,61.79,61.8,61.74,61.8,14900.0,39.0338,39.0401,39.0022,39.0401,14900.0
2006-08-14 12:45:00,61.78,61.89,61.76,61.88,30200.0,39.0275,39.097,39.0148,39.0906,30200.0
2006-08-14 12:50:00,61.87,61.88,61.83,61.83,24100.0,39.0843,39.0906,39.0591,39.0591,24100.0
2006-08-14 12:55:00,61.83,61.84,61.8,61.82,24800.0,39.0591,39.0654,39.0401,39.0527,24800.0
2006-08-14 13:00:00,61.82,61.82,61.72,61.73,120300.0,39.0527,39.0527,38.9896,38.9959,120300.0
2006-08-14 13:05:00,61.74,61.75,61.72,61.72,24600.0,39.0022,39.0085,38.9896,38.9896,24600.0
2006-08-14 13:10:00,61.72,61.75,61.7,61.75,19800.0,38.9896,39.0085,38.9769,39.0085,19800.0
2006-08-14 13:15:00,61.75,61.8,61.71,61.78,25300.0,39.0085,39.0401,38.9832,39.0275,25300.0
2006-08-14 13:20:00,61.8,61.81,61.77,61.79,21300.0,39.0401,39.0464,39.0212,39.0338,21300.0
2006-08-14 13:25:00,61.81,61.81,61.74,61.75,12900.0,39.0464,39.0464,39.0022,39.0085,12900.0
2006-08-14 13:30:00,61.75,61.83,61.73,61.83,24900.0,39.0085,39.0591,38.9959,39.0591,24900.0
2006-08-14 13:35:00,61.83,61.86,61.76,61.82,25100.0,39.0591,39.078,39.0148,39.0527,25100.0
2006-08-14 13:40:00,61.83,61.83,61.76,61.76,13400.0,39.0591,39.0591,39.0148,39.0148,13400.0
2006-08-14 13:45:00,61.76,61.82,61.76,61.82,16800.0,39.0148,39.0527,39.0148,39.0527,16800.0
2006-08-14 13:50:00,61.81,61.85,61.76,61.85,42700.0,39.0464,39.0717,39.0148,39.0717,42700.0
2006-08-14 13:55:00,61.83,61.96,61.83,61.93,25400.0,39.0591,39.1412,39.0591,39.1222,25400.0
2006-08-14 14:00:00,61.93,61.98,61.75,61.79,35300.0,39.1222,39.1538,39.0085,39.0338,35300.0
2006-08-14 14:05:00,61.79,61.81,61.7,61.73,38100.0,39.0338,39.0464,38.9769,38.9959,38100.0
2006-08-14 14:10:00,61.73,61.76,61.7,61.71,21000.0,38.9959,39.0148,38.9769,38.9832,21000.0
2006-08-14 14:15:00,61.71,61.82,61.71,61.78,25600.0,38.9832,39.0527,38.9832,39.0275,25600.0
2006-08-14 14:20:00,61.78,61.78,61.66,61.7,37400.0,39.0275,39.0275,38.9517,38.9769,37400.0
2006-08-14 14:25:00,61.7,61.73,61.68,61.73,22000.0,38.9769,38.9959,38.9643,38.9959,22000.0
2006-08-14 14:30:00,61.73,61.74,61.68,61.72,32600.0,38.9959,39.0022,38.9643,38.9896,32600.0
2006-08-14 14:35:00,61.72,61.77,61.68,61.73,30700.0,38.9896,39.0212,38.9643,38.9959,30700.0
2006-08-14 14:40:00,61.72,61.73,61.63,61.64,26300.0,38.9896,38.9959,38.9327,38.939,26300.0
2006-08-14 14:45:00,61.64,61.66,61.6,61.62,28100.0,38.939,38.9517,38.9138,38.9264,28100.0
2006-08-14 14:50:00,61.62,61.64,61.51,61.51,55600.0,38.9264,38.939,38.8569,38.8569,55600.0
2006-08-14 14:55:00,61.51,61.53,61.44,61.5,52100.0,38.8569,38.8695,38.8127,38.8506,52100.0
2006-08-14 15:00:00,61.5,61.51,61.41,61.49,33800.0,38.8506,38.8569,38.7937,38.8443,33800.0
2006-08-14 15:05:00,61.51,61.51,61.37,61.41,38100.0,38.8569,38.8569,38.7685,38.7937,38100.0
2006-08-14 15:10:00,61.4,61.6,61.4,61.56,78300.0,38.7874,38.9138,38.7874,38.8885,78300.0
2006-08-14 15:15:00,61.55,61.6,61.5,61.58,32400.0,38.8822,38.9138,38.8506,38.9011,32400.0
2006-08-14 15:20:00,61.57,61.61,61.52,61.61,34100.0,38.8948,38.9201,38.8632,38.9201,34100.0
2006-08-14 15:25:00,61.59,61.7,61.59,61.69,32300.0,38.9074,38.9769,38.9074,38.9706,32300.0
2006-08-14 15:30:00,61.69,61.7,61.64,61.65,39200.0,38.9706,38.9769,38.939,38.9453,39200.0
2006-08-14 15:35:00,61.66,61.79,61.66,61.75,51800.0,38.9517,39.0338,38.9517,39.0085,51800.0
2006-08-14 15:40:00,61.75,61.86,61.75,61.83,48700.0,39.0085,39.078,39.0085,39.0591,48700.0
2006-08-14 15:45:00,61.81,61.81,61.73,61.79,40000.0,39.0464,39.0464,38.9959,39.0338,40000.0
2006-08-14 15:50:00,61.8,61.84,61.78,61.84,66100.0,39.0401,39.0654,39.0275,39.0654,66100.0
2006-08-14 15:55:00,61.85,61.93,61.78,61.9,110200.0,39.0717,39.1222,39.0275,39.1033,110200.0
2006-08-15 09:30:00,62.22,62.34,62.03,62.04,82400.0,39.3054,39.3812,39.1854,39.1917,82400.0
2006-08-15 09:35:00,62.09,62.18,61.92,62.1,39200.0,39.2233,39.2802,39.1159,39.2296,39200.0
2006-08-15 09:40:00,62.11,62.12,61.96,62.02,66600.0,39.2359,39.2423,39.1412,39.1791,66600.0
2006-08-15 09:45:00,62.02,62.04,61.85,61.94,84800.0,39.1791,39.1917,39.0717,39.1285,84800.0
2006-08-15 09:50:00,61.91,62.12,61.67,61.68,43100.0,39.1096,39.2423,38.958,38.9643,43100.0
2006-08-15 09:55:00,61.68,61.74,61.56,61.56,45800.0,38.9643,39.0022,38.8885,38.8885,45800.0
2006-08-15 10:00:00,61.56,61.7,61.37,61.5,42400.0,38.8885,38.9769,38.7685,38.8506,42400.0
2006-08-15 10:05:00,61.51,61.86,61.5,61.8,52400.0,38.8569,39.078,38.8506,39.0401,52400.0
2006-08-15 10:10:00,61.8,61.98,61.69,61.91,39700.0,39.0401,39.1538,38.9706,39.1096,39700.0
2006-08-15 10:15:00,61.93,62.2,61.93,62.04,37300.0,39.1222,39.2928,39.1222,39.1917,37300.0
2006-08-15 10:20:00,62.04,62.19,62.04,62.07,40800.0,39.1917,39.2865,39.1917,39.2107,40800.0
2006-08-15 10:25:00,62.05,62.05,61.81,62.0,52100.0,39.198,39.198,39.0464,39.1664,52100.0
2006-08-15 10:30:00,62.01,62.05,61.93,62.04,36400.0,39.1728,39.198,39.1222,39.1917,36400.0
2006-08-15 10:35:00,62.05,62.11,61.97,62.11,50100.0,39.198,39.2359,39.1475,39.2359,50100.0
2006-08-15 10:40:00,62.12,62.36,62.12,62.32,50500.0,39.2423,39.3939,39.2423,39.3686,50500.0
2006-08-15 10:45:00,62.32,62.38,62.11,62.14,30300.0,39.3686,39.4065,39.2359,39.2549,30300.0
2006-08-15 10:50:00,62.08,62.09,61.79,61.84,51500.0,39.217,39.2233,39.0338,39.0654,51500.0
2006-08-15 10:55:00,61.85,62.02,61.84,62.0,23200.0,39.0717,39.1791,39.0654,39.1664,23200.0
2006-08-15 11:00:00,62.0,62.04,61.95,62.04,26800.0,39.1664,39.1917,39.1349,39.1917,26800.0
2006-08-15 11:05:00,62.03,62.08,61.85,61.85,45600.0,39.1854,39.217,39.0717,39.0717,45600.0
2006-08-15 11:10:00,61.86,61.86,61.7,61.71,35300.0,39.078,39.078,38.9769,38.9832,35300.0
2006-08-15 11:15:00,61.72,61.72,61.57,61.6,45300.0,38.9896,38.9896,38.8948,38.9138,45300.0
2006-08-15 11:20:00,61.59,61.63,61.51,61.61,35800.0,38.9074,38.9327,38.8569,38.9201,35800.0
2006-08-15 11:25:00,61.61,61.73,61.57,61.66,43000.0,38.9201,38.9959,38.8948,38.9517,43000.0
2006-08-15 11:30:00,61.62,61.67,61.57,61.67,31500.0,38.9264,38.958,38.8948,38.958,31500.0
2006-08-15 11:35:00,61.69,61.76,61.67,61.72,29000.0,38.9706,39.0148,38.958,38.9896,29000.0
2006-08-15 11:40:00,61.72,61.76,61.69,61.73,20600.0,38.9896,39.0148,38.9706,38.9959,20600.0
2006-08-15 11:45:00,61.74,61.74,61.66,61.69,25400.0,39.0022,39.0022,38.9517,38.9706,25400.0
2006-08-15 11:50:00,61.69,61.73,61.64,61.64,30100.0,38.9706,38.9959,38.939,38.939,30100.0
2006-08-15 11:55:00,61.66,61.68,61.61,61.61,12100.0,38.9517,38.9643,38.9201,38.9201,12100.0
2006-08-15 12:00:00,61.62,61.62,61.5,61.51,60400.0,38.9264,38.9264,38.8506,38.8569,60400.0
2006-08-15 12:05:00,61.5,61.55,61.5,61.53,36900.0,38.8506,38.8822,38.8506,38.8695,36900.0
2006-08-15 12:10:00,61.53,61.63,61.5,61.59,41200.0,38.8695,38.9327,38.8506,38.9074,41200.0
2006-08-15 12:15:00,61.6,61.62,61.51,61.52,64700.0,38.9138,38.9264,38.8569,38.8632,64700.0
2006-08-15 12:20:00,61.53,61.55,61.52,61.53,19700.0,38.8695,38.8822,38.8632,38.8695,19700.0
2006-08-15 12:25:00,61.54,61.59,61.51,61.59,24600.0,38.8759,38.9074,38.8569,38.9074,24600.0
2006-08-15 12:30:00,61.6,61.61,61.57,61.59,18700.0,38.9138,38.9201,38.8948,38.9074,18700.0
2006-08-15 12:35:00,61.59,61.6,61.55,61.56,21600.0,38.9074,38.9138,38.8822,38.8885,21600.0
2006-08-15 12:40:00,61.57,61.57,61.54,61.57,28300.0,38.8948,38.8948,38.8759,38.8948,28300.0
2006-08-15 12:45:00,61.57,61.58,61.54,61.55,31500.0,38.8948,38.9011,38.8759,38.8822,31500.0
2006-08-15 12:50:00,61.54,61.56,61.51,61.53,45900.0,38.8759,38.8885,38.8569,38.8695,45900.0
2006-08-15 12:55:00,61.54,61.56,61.42,61.42,31300.0,38.8759,38.8885,38.8001,38.8001,31300.0
2006-08-15 13:00:00,61.43,61.43,61.23,61.25,45500.0,38.8064,38.8064,38.68,38.6927,45500.0
2006-08-15 13:05:00,61.26,61.3,61.24,61.26,42900.0,38.699,38.7242,38.6863,38.699,42900.0
2006-08-15 13:10:00,61.25,61.26,61.24,61.25,53500.0,38.6927,38.699,38.6863,38.6927,53500.0
2006-08-15 13:15:00,61.25,61.28,61.16,61.24,54900.0,38.6927,38.7116,38.6358,38.6863,54900.0
2006-08-15 13:20:00,61.24,61.38,61.23,61.32,50800.0,38.6863,38.7748,38.68,38.7369,50800.0
2006-08-15 13:25:00,61.32,61.37,61.29,61.32,85700.0,38.7369,38.7685,38.7179,38.7369,85700.0
2006-08-15 13:30:00,61.31,61.32,61.24,61.29,73600.0,38.7306,38.7369,38.6863,38.7179,73600.0
2006-08-15 13:35:00,61.29,61.35,61.26,61.34,43600.0,38.7179,38.7558,38.699,38.7495,43600.0
2006-08-15 13:40:00,61.33,61.57,61.33,61.57,93400.0,38.7432,38.8948,38.7432,38.8948,93400.0
2006-08-15 13:45:00,61.57,61.58,61.49,61.52,81100.0,38.8948,38.9011,38.8443,38.8632,81100.0
2006-08-15 13:50:00,61.51,61.66,61.5,61.65,74200.0,38.8569,38.9517,38.8506,38.9453,74200.0
2006-08-15 13:55:00,61.65,61.95,61.63,61.95,133700.0,38.9453,39.1349,38.9327,39.1349,133700.0
2006-08-15 14:00:00,61.91,62.11,61.8,61.8,89600.0,39.1096,39.2359,39.0401,39.0401,89600.0
2006-08-15 14:05:00,61.81,61.94,61.75,61.87,64300.0,39.0464,39.1285,39.0085,39.0843,64300.0
2006-08-15 14:10:00,61.87,61.97,61.82,61.83,59300.0,39.0843,39.1475,39.0527,39.0591,59300.0
2006-08-15 14:15:00,61.82,61.94,61.79,61.92,68500.0,39.0527,39.1285,39.0338,39.1159,68500.0
2006-08-15 14:20:00,61.91,62.12,61.91,62.12,80700.0,39.1096,39.2423,39.1096,39.2423,80700.0
2006-08-15 14:25:00,62.11,62.11,61.87,61.9,40000.0,39.2359,39.2359,39.0843,39.1033,40000.0
2006-08-15 14:30:00,61.88,61.9,61.78,61.82,58600.0,39.0906,39.1033,39.0275,39.0527,58600.0
2006-08-15 14:35:00,61.83,61.95,61.78,61.8,43800.0,39.0591,39.1349,39.0275,39.0401,43800.0
2006-08-15 14:40:00,61.8,61.86,61.78,61.79,38200.0,39.0401,39.078,39.0275,39.0338,38200.0
2006-08-15 14:45:00,61.79,61.83,61.77,61.81,40000.0,39.0338,39.0591,39.0212,39.0464,40000.0
2006-08-15 14:50:00,61.81,61.89,61.78,61.86,43000.0,39.0464,39.097,39.0275,39.078,43000.0
2006-08-15 14:55:00,61.85,61.91,61.81,61.87,39700.0,39.0717,39.1096,39.0464,39.0843,39700.0
2006-08-15 15:00:00,61.87,61.88,61.77,61.81,41500.0,39.0843,39.0906,39.0212,39.0464,41500.0
2006-08-15 15:05:00,61.8,61.81,61.78,61.8,36900.0,39.0401,39.0464,39.0275,39.0401,36900.0
2006-08-15 15:10:00,61.8,61.82,61.79,61.8,49000.0,39.0401,39.0527,39.0338,39.0401,49000.0
2006-08-15 15:15:00,61.79,61.82,61.67,61.79,62100.0,39.0338,39.0527,38.958,39.0338,62100.0
2006-08-15 15:20:00,61.79,61.82,61.78,61.81,38300.0,39.0338,39.0527,39.0275,39.0464,38300.0
2006-08-15 15:25:00,61.81,61.89,61.8,61.81,35500.0,39.0464,39.097,39.0401,39.0464,35500.0
2006-08-15 15:30:00,61.81,61.88,61.81,61.87,40200.0,39.0464,39.0906,39.0464,39.0843,40200.0
2006-08-15 15:35:00,61.87,61.91,61.85,61.89,40100.0,39.0843,39.1096,39.0717,39.097,40100.0
2006-08-15 15:40:00,61.89,62.1,61.88,62.0,60900.0,39.097,39.2296,39.0906,39.1664,60900.0
2006-08-15 15:45:00,62.0,62.1,61.99,62.1,90600.0,39.1664,39.2296,39.1601,39.2296,90600.0
2006-08-15 15:50:00,62.09,62.14,62.04,62.04,117400.0,39.2233,39.2549,39.1917,39.1917,117400.0
2006-08-15 15:55:00,62.04,62.05,62.02,62.04,80000.0,39.1917,39.198,39.1791,39.1917,80000.0
2006-08-16 09:30:00,61.9,61.9,61.7,61.72,41500.0,39.1033,39.1033,38.9769,38.9896,41500.0
2006-08-16 09:35:00,61.72,62.02,61.67,62.0,42800.0,38.9896,39.1791,38.958,39.1664,42800.0
2006-08-16 09:40:00,62.0,62.49,61.97,62.47,93500.0,39.1664,39.476,39.1475,39.4634,93500.0
2006-08-16 09:45:00,62.44,62.44,62.2,62.27,96500.0,39.4444,39.4444,39.2928,39.337,96500.0
2006-08-16 09:50:00,62.28,62.4,62.26,62.4,102000.0,39.3433,39.4191,39.3307,39.4191,102000.0
2006-08-16 09:55:00,62.4,62.49,62.33,62.46,80400.0,39.4191,39.476,39.3749,39.457,80400.0
2006-08-16 10:00:00,62.46,62.49,62.3,62.46,38600.0,39.457,39.476,39.356,39.457,38600.0
2006-08-16 10:05:00,62.46,62.47,62.38,62.45,35800.0,39.457,39.4634,39.4065,39.4507,35800.0
2006-08-16 10:10:00,62.44,62.64,62.44,62.56,30600.0,39.4444,39.5707,39.4444,39.5202,30600.0
2006-08-16 10:15:00,62.56,62.68,62.55,62.57,23900.0,39.5202,39.596,39.5139,39.5265,23900.0
2006-08-16 10:20:00,62.57,62.57,62.44,62.47,30400.0,39.5265,39.5265,39.4444,39.4634,30400.0
2006-08-16 10:25:00,62.47,62.47,62.35,62.44,20800.0,39.4634,39.4634,39.3875,39.4444,20800.0
2006-08-16 10:30:00,62.44,62.89,62.32,62.85,115100.0,39.4444,39.7287,39.3686,39.7034,115100.0
2006-08-16 10:35:00,62.87,62.96,62.57,62.71,46700.0,39.716,39.7729,39.5265,39.615,46700.0
2006-08-16 10:40:00,62.72,62.77,62.64,62.67,36800.0,39.6213,39.6529,39.5707,39.5897,36800.0
2006-08-16 10:45:00,62.68,62.73,62.63,62.72,31500.0,39.596,39.6276,39.5644,39.6213,31500.0
2006-08-16 10:50:00,62.69,62.8,62.6,62.69,35600.0,39.6023,39.6718,39.5455,39.6023,35600.0
2006-08-16 10:55:00,62.69,62.69,62.53,62.59,39000.0,39.6023,39.6023,39.5013,39.5392,39000.0
2006-08-16 11:00:00,62.59,62.62,62.52,62.57,21700.0,39.5392,39.5581,39.4949,39.5265,21700.0
2006-08-16 11:05:00,62.56,62.68,62.49,62.58,42800.0,39.5202,39.596,39.476,39.5328,42800.0
2006-08-16 11:10:00,62.59,62.6,62.48,62.48,15900.0,39.5392,39.5455,39.4697,39.4697,15900.0
2006-08-16 11:15:00,62.47,62.66,62.47,62.6,27700.0,39.4634,39.5834,39.4634,39.5455,27700.0
2006-08-16 11:20:00,62.61,62.61,62.47,62.48,38300.0,39.5518,39.5518,39.4634,39.4697,38300.0
2006-08-16 11:25:00,62.49,62.49,62.35,62.38,28600.0,39.476,39.476,39.3875,39.4065,28600.0
2006-08-16 11:30:00,62.39,62.49,62.38,62.42,12900.0,39.4128,39.476,39.4065,39.4318,12900.0
2006-08-16 11:35:00,62.42,62.43,62.37,62.4,14900.0,39.4318,39.4381,39.4002,39.4191,14900.0
2006-08-16 11:40:00,62.39,62.4,62.37,62.39,6800.0,39.4128,39.4191,39.4002,39.4128,6800.0
2006-08-16 11:45:00,62.4,62.49,62.39,62.45,15500.0,39.4191,39.476,39.4128,39.4507,15500.0
2006-08-16 11:50:00,62.44,62.55,62.44,62.51,29900.0,39.4444,39.5139,39.4444,39.4886,29900.0
2006-08-16 11:55:00,62.52,62.54,62.45,62.45,15700.0,39.4949,39.5076,39.4507,39.4507,15700.0
2006-08-16 12:00:00,62.44,62.48,62.43,62.44,11000.0,39.4444,39.4697,39.4381,39.4444,11000.0
2006-08-16 12:05:00,62.44,62.49,62.44,62.48,8300.0,39.4444,39.476,39.4444,39.4697,8300.0
2006-08-16 12:10:00,62.5,62.5,62.35,62.42,39100.0,39.4823,39.4823,39.3875,39.4318,39100.0
2006-08-16 12:15:00,62.43,62.44,62.34,62.35,14700.0,39.4381,39.4444,39.3812,39.3875,14700.0
2006-08-16 12:20:00,62.35,62.35,62.27,62.28,18900.0,39.3875,39.3875,39.337,39.3433,18900.0
2006-08-16 12:25:00,62.28,62.28,62.17,62.18,36200.0,39.3433,39.3433,39.2738,39.2802,36200.0
2006-08-16 12:30:00,62.17,62.17,62.14,62.17,21000.0,39.2738,39.2738,39.2549,39.2738,21000.0
2006-08-16 12:35:00,62.17,62.18,62.05,62.05,40900.0,39.2738,39.2802,39.198,39.198,40900.0
2006-08-16 12:40:00,62.07,62.07,61.91,61.99,41700.0,39.2107,39.2107,39.1096,39.1601,41700.0
2006-08-16 12:45:00,61.99,62.0,61.7,61.71,42900.0,39.1601,39.1664,38.9769,38.9832,42900.0
2006-08-16 12:50:00,61.7,61.7,61.54,61.54,44700.0,38.9769,38.9769,38.8759,38.8759,44700.0
2006-08-16 12:55:00,61.54,61.65,61.53,61.59,34400.0,38.8759,38.9453,38.8695,38.9074,34400.0
2006-08-16 13:00:00,61.59,61.65,61.55,61.65,23500.0,38.9074,38.9453,38.8822,38.9453,23500.0
2006-08-16 13:05:00,61.64,61.7,61.6,61.67,22800.0,38.939,38.9769,38.9138,38.958,22800.0
2006-08-16 13:10:00,61.67,61.72,61.6,61.6,19600.0,38.958,38.9896,38.9138,38.9138,19600.0
2006-08-16 13:15:00,61.6,61.61,61.39,61.39,43000.0,38.9138,38.9201,38.7811,38.7811,43000.0
2006-08-16 13:20:00,61.38,61.39,61.29,61.3,57000.0,38.7748,38.7811,38.7179,38.7242,57000.0
2006-08-16 13:25:00,61.3,61.44,61.24,61.42,49900.0,38.7242,38.8127,38.6863,38.8001,49900.0
2006-08-16 13:30:00,61.42,61.43,61.31,61.35,40800.0,38.8001,38.8064,38.7306,38.7558,40800.0
2006-08-16 13:35:00,61.34,61.43,61.34,61.36,26900.0,38.7495,38.8064,38.7495,38.7621,26900.0
2006-08-16 13:40:00,61.36,61.38,61.26,61.29,35500.0,38.7621,38.7748,38.699,38.7179,35500.0
2006-08-16 13:45:00,61.28,61.39,61.25,61.39,31800.0,38.7116,38.7811,38.6927,38.7811,31800.0
2006-08-16 13:50:00,61.39,61.46,61.38,61.39,40400.0,38.7811,38.8253,38.7748,38.7811,40400.0
2006-08-16 13:55:00,61.39,61.43,61.37,61.37,51100.0,38.7811,38.8064,38.7685,38.7685,51100.0
2006-08-16 14:00:00,61.37,61.54,61.37,61.41,38000.0,38.7685,38.8759,38.7685,38.7937,38000.0
2006-08-16 14:05:00,61.4,61.43,61.28,61.3,51400.0,38.7874,38.8064,38.7116,38.7242,51400.0
2006-08-16 14:10:00,61.3,61.31,61.17,61.17,49500.0,38.7242,38.7306,38.6421,38.6421,49500.0
2006-08-16 14:15:00,61.18,61.25,61.15,61.18,60500.0,38.6484,38.6927,38.6295,38.6484,60500.0
2006-08-16 14:20:00,61.18,61.25,61.11,61.22,33700.0,38.6484,38.6927,38.6042,38.6737,33700.0
2006-08-16 14:25:00,61.23,61.28,61.14,61.17,51800.0,38.68,38.7116,38.6232,38.6421,51800.0
2006-08-16 14:30:00,61.17,61.28,61.15,61.21,31700.0,38.6421,38.7116,38.6295,38.6674,31700.0
2006-08-16 14:35:00,61.22,61.3,61.2,61.26,28300.0,38.6737,38.7242,38.6611,38.699,28300.0
2006-08-16 14:40:00,61.26,61.38,61.25,61.3,36000.0,38.699,38.7748,38.6927,38.7242,36000.0
2006-08-16 14:45:00,61.3,61.35,61.21,61.25,28900.0,38.7242,38.7558,38.6674,38.6927,28900.0
2006-08-16 14:50:00,61.26,61.27,61.16,61.27,31900.0,38.699,38.7053,38.6358,38.7053,31900.0
2006-08-16 14:55:00,61.27,61.5,61.27,61.42,56200.0,38.7053,38.8506,38.7053,38.8001,56200.0
2006-08-16 15:00:00,61.45,61.59,61.43,61.58,44800.0,38.819,38.9074,38.8064,38.9011,44800.0
2006-08-16 15:05:00,61.57,61.67,61.52,61.56,62300.0,38.8948,38.958,38.8632,38.8885,62300.0
2006-08-16 15:10:00,61.56,61.57,61.46,61.53,50500.0,38.8885,38.8948,38.8253,38.8695,50500.0
2006-08-16 15:15:00,61.54,61.7,61.48,61.68,44000.0,38.8759,38.9769,38.838,38.9643,44000.0
2006-08-16 15:20:00,61.68,61.7,61.53,61.54,39800.0,38.9643,38.9769,38.8695,38.8759,39800.0
2006-08-16 15:25:00,61.53,61.58,61.5,61.5,43600.0,38.8695,38.9011,38.8506,38.8506,43600.0
2006-08-16 15:30:00,61.5,61.63,61.5,61.62,47100.0,38.8506,38.9327,38.8506,38.9264,47100.0
2006-08-16 15:35:00,61.63,61.67,61.5,61.5,76600.0,38.9327,38.958,38.8506,38.8506,76600.0
2006-08-16 15:40:00,61.51,61.53,61.4,61.4,51000.0,38.8569,38.8695,38.7874,38.7874,51000.0
2006-08-16 15:45:00,61.43,61.43,61.25,61.25,75900.0,38.8064,38.8064,38.6927,38.6927,75900.0
2006-08-16 15:50:00,61.25,61.27,61.22,61.26,81300.0,38.6927,38.7053,38.6737,38.699,81300.0
2006-08-16 15:55:00,61.27,61.31,61.2,61.29,110900.0,38.7053,38.7306,38.6611,38.7179,110900.0
2006-08-17 09:30:00,60.95,60.98,60.5,60.54,125500.0,38.5031,38.5221,38.2189,38.2441,125500.0
2006-08-17 09:35:00,60.5,60.51,60.4,60.42,198700.0,38.2189,38.2252,38.1557,38.1683,198700.0
2006-08-17 09:40:00,60.41,60.7,60.4,60.55,124400.0,38.162,38.3452,38.1557,38.2505,124400.0
2006-08-17 09:45:00,60.6,60.65,60.55,60.64,43900.0,38.282,38.3136,38.2505,38.3073,43900.0
2006-08-17 09:50:00,60.64,60.76,60.63,60.69,35900.0,38.3073,38.3831,38.301,38.3389,35900.0
2006-08-17 09:55:00,60.67,60.71,60.55,60.65,43400.0,38.3263,38.3515,38.2505,38.3136,43400.0
2006-08-17 10:00:00,60.65,60.83,60.48,60.83,40900.0,38.3136,38.4273,38.2062,38.4273,40900.0
2006-08-17 10:05:00,60.83,60.86,60.74,60.8,39500.0,38.4273,38.4463,38.3705,38.4084,39500.0
2006-08-17 10:10:00,60.79,60.8,60.7,60.73,44400.0,38.4021,38.4084,38.3452,38.3642,44400.0
2006-08-17 10:15:00,60.73,60.73,60.6,60.68,36500.0,38.3642,38.3642,38.282,38.3326,36500.0
2006-08-17 10:20:00,60.68,60.75,60.63,60.65,35900.0,38.3326,38.3768,38.301,38.3136,35900.0
2006-08-17 10:25:00,60.65,60.65,60.56,60.62,70500.0,38.3136,38.3136,38.2568,38.2947,70500.0
2006-08-17 10:30:00,60.62,60.62,60.38,60.5,175600.0,38.2947,38.2947,38.1431,38.2189,175600.0
2006-08-17 10:35:00,60.49,60.5,60.38,60.38,193100.0,38.2126,38.2189,38.1431,38.1431,193100.0
2006-08-17 10:40:00,60.39,60.43,60.33,60.4,82500.0,38.1494,38.1747,38.1115,38.1557,82500.0
2006-08-17 10:45:00,60.4,60.4,60.17,60.27,73700.0,38.1557,38.1557,38.0104,38.0736,73700.0
2006-08-17 10:50:00,60.27,60.34,60.25,60.34,45600.0,38.0736,38.1178,38.0609,38.1178,45600.0
2006-08-17 10:55:00,60.34,60.44,60.31,60.43,34300.0,38.1178,38.181,38.0988,38.1747,34300.0
2006-08-17 11:00:00,60.43,60.5,60.38,60.4,55000.0,38.1747,38.2189,38.1431,38.1557,55000.0
2006-08-17 11:05:00,60.39,60.48,60.29,60.45,44100.0,38.1494,38.2062,38.0862,38.1873,44100.0
2006-08-17 11:10:00,60.44,60.6,60.44,60.52,93100.0,38.181,38.282,38.181,38.2315,93100.0
2006-08-17 11:15:00,60.52,60.6,60.52,60.57,67600.0,38.2315,38.282,38.2315,38.2631,67600.0
2006-08-17 11:20:00,60.56,60.61,60.56,60.59,80600.0,38.2568,38.2884,38.2568,38.2757,80600.0
2006-08-17 11:25:00,60.59,60.63,60.47,60.63,82200.0,38.2757,38.301,38.1999,38.301,82200.0
2006-08-17 11:30:00,60.64,60.71,60.64,60.68,33700.0,38.3073,38.3515,38.3073,38.3326,33700.0
2006-08-17 11:35:00,60.67,60.71,60.66,60.7,26300.0,38.3263,38.3515,38.3199,38.3452,26300.0
2006-08-17 11:40:00,60.7,60.83,60.7,60.78,40900.0,38.3452,38.4273,38.3452,38.3958,40900.0
2006-08-17 11:45:00,60.78,60.79,60.74,60.78,8600.0,38.3958,38.4021,38.3705,38.3958,8600.0
2006-08-17 11:50:00,60.78,60.79,60.54,60.59,31200.0,38.3958,38.4021,38.2441,38.2757,31200.0
2006-08-17 11:55:00,60.59,60.7,60.59,60.69,32300.0,38.2757,38.3452,38.2757,38.3389,32300.0
2006-08-17 12:00:00,60.69,60.69,60.54,60.55,15400.0,38.3389,38.3389,38.2441,38.2505,15400.0
2006-08-17 12:05:00,60.55,60.55,60.41,60.52,22700.0,38.2505,38.2505,38.162,38.2315,22700.0
2006-08-17 12:10:00,60.52,60.59,60.45,60.47,16300.0,38.2315,38.2757,38.1873,38.1999,16300.0
2006-08-17 12:15:00,60.45,60.46,60.43,60.45,12600.0,38.1873,38.1936,38.1747,38.1873,12600.0
2006-08-17 12:20:00,60.46,60.52,60.45,60.46,16800.0,38.1936,38.2315,38.1873,38.1936,16800.0
2006-08-17 12:25:00,60.45,60.51,60.42,60.49,16100.0,38.1873,38.2252,38.1683,38.2126,16100.0
2006-08-17 12:30:00,60.49,60.54,60.47,60.47,16000.0,38.2126,38.2441,38.1999,38.1999,16000.0
2006-08-17 12:35:00,60.46,60.53,60.46,60.51,6300.0,38.1936,38.2378,38.1936,38.2252,6300.0
2006-08-17 12:40:00,60.52,60.58,60.51,60.52,29400.0,38.2315,38.2694,38.2252,38.2315,29400.0
2006-08-17 12:45:00,60.53,60.55,60.5,60.5,26100.0,38.2378,38.2505,38.2189,38.2189,26100.0
2006-08-17 12:50:00,60.51,60.54,60.49,60.52,19600.0,38.2252,38.2441,38.2126,38.2315,19600.0
2006-08-17 12:55:00,60.52,60.52,60.48,60.49,17600.0,38.2315,38.2315,38.2062,38.2126,17600.0
2006-08-17 13:00:00,60.5,60.5,60.41,60.49,21800.0,38.2189,38.2189,38.162,38.2126,21800.0
2006-08-17 13:05:00,60.49,60.52,60.45,60.52,9800.0,38.2126,38.2315,38.1873,38.2315,9800.0
2006-08-17 13:10:00,60.51,60.52,60.48,60.52,19800.0,38.2252,38.2315,38.2062,38.2315,19800.0
2006-08-17 13:15:00,60.52,60.67,60.51,60.67,17700.0,38.2315,38.3263,38.2252,38.3263,17700.0
2006-08-17 13:20:00,60.67,60.75,60.66,60.7,77400.0,38.3263,38.3768,38.3199,38.3452,77400.0
2006-08-17 13:25:00,60.6,60.77,60.6,60.69,51000.0,38.282,38.3894,38.282,38.3389,51000.0
2006-08-17 13:30:00,60.69,60.69,60.62,60.65,24300.0,38.3389,38.3389,38.2947,38.3136,24300.0
2006-08-17 13:35:00,60.63,60.68,60.63,60.67,7700.0,38.301,38.3326,38.301,38.3263,7700.0
2006-08-17 13:40:00,60.66,60.67,60.56,60.67,40400.0,38.3199,38.3263,38.2568,38.3263,40400.0
2006-08-17 13:45:00,60.64,60.66,60.63,60.65,12200.0,38.3073,38.3199,38.301,38.3136,12200.0
2006-08-17 13:50:00,60.65,60.67,60.57,60.57,34700.0,38.3136,38.3263,38.2631,38.2631,34700.0
2006-08-17 13:55:00,60.57,60.57,60.42,60.46,25500.0,38.2631,38.2631,38.1683,38.1936,25500.0
2006-08-17 14:00:00,60.46,60.54,60.42,60.46,43900.0,38.1936,38.2441,38.1683,38.1936,43900.0
2006-08-17 14:05:00,60.46,60.46,60.31,60.34,30300.0,38.1936,38.1936,38.0988,38.1178,30300.0
2006-08-17 14:10:00,60.37,60.37,60.23,60.23,25200.0,38.1367,38.1367,38.0483,38.0483,25200.0
2006-08-17 14:15:00,60.23,60.24,60.13,60.21,39500.0,38.0483,38.0546,37.9851,38.0357,39500.0
2006-08-17 14:20:00,60.22,60.27,60.18,60.18,24100.0,38.042,38.0736,38.0167,38.0167,24100.0
2006-08-17 14:25:00,60.19,60.2,60.12,60.15,38100.0,38.023,38.0294,37.9788,37.9978,38100.0
2006-08-17 14:30:00,60.13,60.18,60.06,60.06,47100.0,37.9851,38.0167,37.9409,37.9409,47100.0
2006-08-17 14:35:00,60.06,60.21,60.05,60.2,38400.0,37.9409,38.0357,37.9346,38.0294,38400.0
2006-08-17 14:40:00,60.21,60.28,60.19,60.25,31600.0,38.0357,38.0799,38.023,38.0609,31600.0
2006-08-17 14:45:00,60.24,60.25,60.15,60.18,35600.0,38.0546,38.0609,37.9978,38.0167,35600.0
2006-08-17 14:50:00,60.17,60.27,60.16,60.17,48200.0,38.0104,38.0736,38.0041,38.0104,48200.0
2006-08-17 14:55:00,60.17,60.17,60.06,60.13,47500.0,38.0104,38.0104,37.9409,37.9851,47500.0
2006-08-17 15:00:00,60.12,60.24,60.11,60.22,52100.0,37.9788,38.0546,37.9725,38.042,52100.0
2006-08-17 15:05:00,60.23,60.28,60.21,60.26,40000.0,38.0483,38.0799,38.0357,38.0673,40000.0
2006-08-17 15:10:00,60.26,60.34,60.26,60.31,26200.0,38.0673,38.1178,38.0673,38.0988,26200.0
2006-08-17 15:15:00,60.3,60.31,60.21,60.22,60600.0,38.0925,38.0988,38.0357,38.042,60600.0
2006-08-17 15:20:00,60.22,60.27,60.15,60.17,46000.0,38.042,38.0736,37.9978,38.0104,46000.0
2006-08-17 15:25:00,60.17,60.17,60.11,60.11,42100.0,38.0104,38.0104,37.9725,37.9725,42100.0
2006-08-17 15:30:00,60.12,60.22,60.11,60.16,44200.0,37.9788,38.042,37.9725,38.0041,44200.0
2006-08-17 15:35:00,60.17,60.21,60.16,60.21,49500.0,38.0104,38.0357,38.0041,38.0357,49500.0
2006-08-17 15:40:00,60.21,60.24,60.19,60.23,54500.0,38.0357,38.0546,38.023,38.0483,54500.0
2006-08-17 15:45:00,60.24,60.24,60.18,60.19,57400.0,38.0546,38.0546,38.0167,38.023,57400.0
2006-08-17 15:50:00,60.19,60.23,60.17,60.22,75800.0,38.023,38.0483,38.0104,38.042,75800.0
2006-08-17 15:55:00,60.22,60.29,60.2,60.27,109300.0,38.042,38.0862,38.0294,38.0736,109300.0
2006-08-18 09:30:00,60.39,60.63,60.35,60.58,181100.0,38.1494,38.301,38.1241,38.2694,181100.0
2006-08-18 09:35:00,60.63,60.86,60.56,60.83,78300.0,38.301,38.4463,38.2568,38.4273,78300.0
2006-08-18 09:40:00,60.79,60.86,60.52,60.56,61100.0,38.4021,38.4463,38.2315,38.2568,61100.0
2006-08-18 09:45:00,60.58,60.79,60.57,60.67,45700.0,38.2694,38.4021,38.2631,38.3263,45700.0
2006-08-18 09:50:00,60.67,60.68,60.56,60.57,57100.0,38.3263,38.3326,38.2568,38.2631,57100.0
2006-08-18 09:55:00,60.56,60.59,60.35,60.48,59500.0,38.2568,38.2757,38.1241,38.2062,59500.0
2006-08-18 10:00:00,60.48,60.49,60.29,60.31,58400.0,38.2062,38.2126,38.0862,38.0988,58400.0
2006-08-18 10:05:00,60.29,60.29,60.21,60.23,55000.0,38.0862,38.0862,38.0357,38.0483,55000.0
2006-08-18 10:10:00,60.24,60.26,60.0,60.01,42700.0,38.0546,38.0673,37.903,37.9093,42700.0
2006-08-18 10:15:00,60.0,60.01,59.7,59.7,130000.0,37.903,37.9093,37.7135,37.7135,130000.0
2006-08-18 10:20:00,59.71,59.94,59.61,59.92,81200.0,37.7198,37.8651,37.6566,37.8525,81200.0
2006-08-18 10:25:00,59.91,59.98,59.84,59.88,56400.0,37.8462,37.8904,37.8019,37.8272,56400.0
2006-08-18 10:30:00,59.88,59.91,59.8,59.85,48000.0,37.8272,37.8462,37.7767,37.8083,48000.0
2006-08-18 10:35:00,59.85,59.99,59.75,59.99,53900.0,37.8083,37.8967,37.7451,37.8967,53900.0
2006-08-18 10:40:00,59.99,60.25,59.98,60.22,58600.0,37.8967,38.0609,37.8904,38.042,58600.0
2006-08-18 10:45:00,60.24,60.3,60.22,60.28,59200.0,38.0546,38.0925,38.042,38.0799,59200.0
2006-08-18 10:50:00,60.28,60.28,60.14,60.14,34400.0,38.0799,38.0799,37.9915,37.9915,34400.0
2006-08-18 10:55:00,60.15,60.22,60.13,60.22,28500.0,37.9978,38.042,37.9851,38.042,28500.0
2006-08-18 11:00:00,60.15,60.29,60.13,60.26,33800.0,37.9978,38.0862,37.9851,38.0673,33800.0
2006-08-18 11:05:00,60.25,60.25,60.13,60.17,28700.0,38.0609,38.0609,37.9851,38.0104,28700.0
2006-08-18 11:10:00,60.18,60.26,60.13,60.23,29200.0,38.0167,38.0673,37.9851,38.0483,29200.0
2006-08-18 11:15:00,60.25,60.34,60.21,60.32,89600.0,38.0609,38.1178,38.0357,38.1052,89600.0
2006-08-18 11:20:00,60.33,60.34,60.27,60.32,63600.0,38.1115,38.1178,38.0736,38.1052,63600.0
2006-08-18 11:25:00,60.32,60.35,60.31,60.33,31300.0,38.1052,38.1241,38.0988,38.1115,31300.0
2006-08-18 11:30:00,60.33,60.34,60.29,60.3,25100.0,38.1115,38.1178,38.0862,38.0925,25100.0
2006-08-18 11:35:00,60.31,60.33,60.29,60.3,37600.0,38.0988,38.1115,38.0862,38.0925,37600.0
2006-08-18 11:40:00,60.3,60.32,60.23,60.32,35400.0,38.0925,38.1052,38.0483,38.1052,35400.0
2006-08-18 11:45:00,60.32,60.32,60.26,60.28,10700.0,38.1052,38.1052,38.0673,38.0799,10700.0
2006-08-18 11:50:00,60.28,60.34,60.26,60.32,23600.0,38.0799,38.1178,38.0673,38.1052,23600.0
2006-08-18 11:55:00,60.32,60.34,60.31,60.33,29300.0,38.1052,38.1178,38.0988,38.1115,29300.0
2006-08-18 12:00:00,60.34,60.37,60.31,60.36,34800.0,38.1178,38.1367,38.0988,38.1304,34800.0
2006-08-18 12:05:00,60.36,60.47,60.36,60.47,61100.0,38.1304,38.1999,38.1304,38.1999,61100.0
2006-08-18 12:10:00,60.46,60.46,60.4,60.43,18600.0,38.1936,38.1936,38.1557,38.1747,18600.0
2006-08-18 12:15:00,60.43,60.48,60.4,60.41,21600.0,38.1747,38.2062,38.1557,38.162,21600.0
2006-08-18 12:20:00,60.41,60.54,60.41,60.54,26100.0,38.162,38.2441,38.162,38.2441,26100.0
2006-08-18 12:25:00,60.54,60.59,60.51,60.54,24300.0,38.2441,38.2757,38.2252,38.2441,24300.0
2006-08-18 12:30:00,60.54,60.59,60.53,60.56,35800.0,38.2441,38.2757,38.2378,38.2568,35800.0
2006-08-18 12:35:00,60.56,60.56,60.51,60.52,17100.0,38.2568,38.2568,38.2252,38.2315,17100.0
2006-08-18 12:40:00,60.52,60.56,60.5,60.56,35700.0,38.2315,38.2568,38.2189,38.2568,35700.0
2006-08-18 12:45:00,60.53,60.53,60.46,60.52,39100.0,38.2378,38.2378,38.1936,38.2315,39100.0
2006-08-18 12:50:00,60.53,60.56,60.52,60.56,18000.0,38.2378,38.2568,38.2315,38.2568,18000.0
2006-08-18 12:55:00,60.55,60.55,60.5,60.51,23900.0,38.2505,38.2505,38.2189,38.2252,23900.0
2006-08-18 13:00:00,60.52,60.53,60.48,60.48,25300.0,38.2315,38.2378,38.2062,38.2062,25300.0
2006-08-18 13:05:00,60.48,60.54,60.47,60.48,38100.0,38.2062,38.2441,38.1999,38.2062,38100.0
2006-08-18 13:10:00,60.5,60.53,60.47,60.5,30700.0,38.2189,38.2378,38.1999,38.2189,30700.0
2006-08-18 13:15:00,60.51,60.53,60.48,60.53,15400.0,38.2252,38.2378,38.2062,38.2378,15400.0
2006-08-18 13:20:00,60.53,60.6,60.51,60.55,26800.0,38.2378,38.282,38.2252,38.2505,26800.0
2006-08-18 13:25:00,60.56,60.56,60.45,60.51,31400.0,38.2568,38.2568,38.1873,38.2252,31400.0
2006-08-18 13:30:00,60.51,60.54,60.49,60.49,21300.0,38.2252,38.2441,38.2126,38.2126,21300.0
2006-08-18 13:35:00,60.51,60.56,60.47,60.51,24800.0,38.2252,38.2568,38.1999,38.2252,24800.0
2006-08-18 13:40:00,60.52,60.55,60.43,60.46,32500.0,38.2315,38.2505,38.1747,38.1936,32500.0
2006-08-18 13:45:00,60.46,60.46,60.39,60.41,48800.0,38.1936,38.1936,38.1494,38.162,48800.0
2006-08-18 13:50:00,60.43,60.54,60.41,60.54,33400.0,38.1747,38.2441,38.162,38.2441,33400.0
2006-08-18 13:55:00,60.54,60.56,60.51,60.51,23900.0,38.2441,38.2568,38.2252,38.2252,23900.0
2006-08-18 14:00:00,60.51,60.55,60.49,60.52,26900.0,38.2252,38.2505,38.2126,38.2315,26900.0
2006-08-18 14:05:00,60.52,60.56,60.49,60.5,37200.0,38.2315,38.2568,38.2126,38.2189,37200.0
2006-08-18 14:10:00,60.49,60.55,60.49,60.54,21500.0,38.2126,38.2505,38.2126,38.2441,21500.0
2006-08-18 14:15:00,60.54,60.64,60.53,60.58,43000.0,38.2441,38.3073,38.2378,38.2694,43000.0
2006-08-18 14:20:00,60.59,60.63,60.56,60.62,24400.0,38.2757,38.301,38.2568,38.2947,24400.0
2006-08-18 14:25:00,60.61,60.62,60.56,60.6,28900.0,38.2884,38.2947,38.2568,38.282,28900.0
2006-08-18 14:30:00,60.6,60.73,60.6,60.7,54800.0,38.282,38.3642,38.282,38.3452,54800.0
2006-08-18 14:35:00,60.7,60.7,60.66,60.67,31800.0,38.3452,38.3452,38.3199,38.3263,31800.0
2006-08-18 14:40:00,60.67,60.69,60.58,60.58,40200.0,38.3263,38.3389,38.2694,38.2694,40200.0
2006-08-18 14:45:00,60.59,60.62,60.57,60.57,16200.0,38.2757,38.2947,38.2631,38.2631,16200.0
2006-08-18 14:50:00,60.58,60.59,60.54,60.58,23500.0,38.2694,38.2757,38.2441,38.2694,23500.0
2006-08-18 14:55:00,60.58,60.58,60.52,60.52,22800.0,38.2694,38.2694,38.2315,38.2315,22800.0
2006-08-18 15:00:00,60.52,60.59,60.5,60.5,28500.0,38.2315,38.2757,38.2189,38.2189,28500.0
2006-08-18 15:05:00,60.5,60.63,60.49,60.62,38600.0,38.2189,38.301,38.2126,38.2947,38600.0
2006-08-18 15:10:00,60.62,60.72,60.61,60.71,41200.0,38.2947,38.3578,38.2884,38.3515,41200.0
2006-08-18 15:15:00,60.7,60.71,60.66,60.69,32400.0,38.3452,38.3515,38.3199,38.3389,32400.0
2006-08-18 15:20:00,60.68,60.69,60.64,60.69,21200.0,38.3326,38.3389,38.3073,38.3389,21200.0
2006-08-18 15:25:00,60.68,60.71,60.62,60.68,48200.0,38.3326,38.3515,38.2947,38.3326,48200.0
2006-08-18 15:30:00,60.68,60.73,60.61,60.68,43100.0,38.3326,38.3642,38.2884,38.3326,43100.0
2006-08-18 15:35:00,60.65,60.74,60.65,60.7,51900.0,38.3136,38.3705,38.3136,38.3452,51900.0
2006-08-18 15:40:00,60.71,60.79,60.71,60.79,57300.0,38.3515,38.4021,38.3515,38.4021,57300.0
2006-08-18 15:45:00,60.79,60.82,60.78,60.78,53200.0,38.4021,38.421,38.3958,38.3958,53200.0
2006-08-18 15:50:00,60.78,60.85,60.77,60.77,100600.0,38.3958,38.44,38.3894,38.3894,100600.0
2006-08-18 15:55:00,60.78,60.9,60.77,60.9,112600.0,38.3958,38.4716,38.3894,38.4716,112600.0
2006-08-21 09:30:00,61.37,61.6,61.24,61.59,95500.0,38.7685,38.9138,38.6863,38.9074,95500.0
2006-08-21 09:35:00,61.56,61.69,61.39,61.46,76900.0,38.8885,38.9706,38.7811,38.8253,76900.0
2006-08-21 09:40:00,61.45,61.55,61.37,61.44,30400.0,38.819,38.8822,38.7685,38.8127,30400.0
2006-08-21 09:45:00,61.45,61.49,61.37,61.41,22300.0,38.819,38.8443,38.7685,38.7937,22300.0
2006-08-21 09:50:00,61.42,61.47,61.38,61.42,40600.0,38.8001,38.8316,38.7748,38.8001,40600.0
2006-08-21 09:55:00,61.43,61.57,61.43,61.46,41400.0,38.8064,38.8948,38.8064,38.8253,41400.0
2006-08-21 10:00:00,61.49,61.54,61.38,61.48,25600.0,38.8443,38.8759,38.7748,38.838,25600.0
2006-08-21 10:05:00,61.46,61.53,61.4,61.45,18700.0,38.8253,38.8695,38.7874,38.819,18700.0
2006-08-21 10:10:00,61.44,61.48,61.37,61.43,16800.0,38.8127,38.838,38.7685,38.8064,16800.0
2006-08-21 10:15:00,61.44,61.52,61.38,61.52,26300.0,38.8127,38.8632,38.7748,38.8632,26300.0
2006-08-21 10:20:00,61.52,61.53,61.39,61.42,20300.0,38.8632,38.8695,38.7811,38.8001,20300.0
2006-08-21 10:25:00,61.41,61.46,61.36,61.36,24700.0,38.7937,38.8253,38.7621,38.7621,24700.0
2006-08-21 10:30:00,61.36,61.36,61.17,61.22,44800.0,38.7621,38.7621,38.6421,38.6737,44800.0
2006-08-21 10:35:00,61.22,61.3,61.21,61.3,26900.0,38.6737,38.7242,38.6674,38.7242,26900.0
2006-08-21 10:40:00,61.3,61.39,61.25,61.26,39100.0,38.7242,38.7811,38.6927,38.699,39100.0
2006-08-21 10:45:00,61.26,61.31,61.26,61.3,16100.0,38.699,38.7306,38.699,38.7242,16100.0
2006-08-21 10:50:00,61.3,61.38,61.27,61.36,29400.0,38.7242,38.7748,38.7053,38.7621,29400.0
2006-08-21 10:55:00,61.35,61.35,61.23,61.26,21000.0,38.7558,38.7558,38.68,38.699,21000.0
2006-08-21 11:00:00,61.28,61.28,61.1,61.1,27300.0,38.7116,38.7116,38.5979,38.5979,27300.0
2006-08-21 11:05:00,61.1,61.1,61.01,61.01,19100.0,38.5979,38.5979,38.541,38.541,19100.0
2006-08-21 11:10:00,61.01,61.02,60.96,60.96,33100.0,38.541,38.5474,38.5095,38.5095,33100.0
2006-08-21 11:15:00,60.96,61.01,60.95,60.97,24500.0,38.5095,38.541,38.5031,38.5158,24500.0
2006-08-21 11:20:00,60.98,61.0,60.95,60.95,15700.0,38.5221,38.5347,38.5031,38.5031,15700.0
2006-08-21 11:25:00,60.95,61.0,60.94,60.98,32300.0,38.5031,38.5347,38.4968,38.5221,32300.0
2006-08-21 11:30:00,60.98,61.03,60.95,61.03,36300.0,38.5221,38.5537,38.5031,38.5537,36300.0
2006-08-21 11:35:00,61.04,61.04,60.87,60.89,23300.0,38.56,38.56,38.4526,38.4652,23300.0
2006-08-21 11:40:00,60.87,60.94,60.85,60.87,15800.0,38.4526,38.4968,38.44,38.4526,15800.0
2006-08-21 11:45:00,60.87,60.88,60.76,60.76,36300.0,38.4526,38.4589,38.3831,38.3831,36300.0
2006-08-21 11:50:00,60.78,60.82,60.74,60.79,22200.0,38.3958,38.421,38.3705,38.4021,22200.0
2006-08-21 11:55:00,60.79,60.8,60.62,60.64,46400.0,38.4021,38.4084,38.2947,38.3073,46400.0
2006-08-21 12:00:00,60.64,60.69,60.6,60.65,35200.0,38.3073,38.3389,38.282,38.3136,35200.0
2006-08-21 12:05:00,60.65,60.66,60.61,60.66,42200.0,38.3136,38.3199,38.2884,38.3199,42200.0
2006-08-21 12:10:00,60.66,60.76,60.66,60.73,13300.0,38.3199,38.3831,38.3199,38.3642,13300.0
2006-08-21 12:15:00,60.7,60.71,60.63,60.66,19100.0,38.3452,38.3515,38.301,38.3199,19100.0
2006-08-21 12:20:00,60.67,60.7,60.66,60.69,12600.0,38.3263,38.3452,38.3199,38.3389,12600.0
2006-08-21 12:25:00,60.7,60.74,60.68,60.73,14000.0,38.3452,38.3705,38.3326,38.3642,14000.0
2006-08-21 12:30:00,60.73,60.77,60.69,60.77,19700.0,38.3642,38.3894,38.3389,38.3894,19700.0
2006-08-21 12:35:00,60.78,60.82,60.75,60.81,17900.0,38.3958,38.421,38.3768,38.4147,17900.0
2006-08-21 12:40:00,60.81,60.9,60.8,60.87,19100.0,38.4147,38.4716,38.4084,38.4526,19100.0
2006-08-21 12:45:00,60.87,60.92,60.84,60.89,17700.0,38.4526,38.4842,38.4337,38.4652,17700.0
2006-08-21 12:50:00,60.9,60.96,60.88,60.88,15600.0,38.4716,38.5095,38.4589,38.4589,15600.0
2006-08-21 12:55:00,60.88,60.89,60.85,60.89,15300.0,38.4589,38.4652,38.44,38.4652,15300.0
2006-08-21 13:00:00,60.89,60.93,60.88,60.93,62500.0,38.4652,38.4905,38.4589,38.4905,62500.0
2006-08-21 13:05:00,60.93,60.95,60.91,60.93,13000.0,38.4905,38.5031,38.4779,38.4905,13000.0
2006-08-21 13:10:00,60.93,61.0,60.92,60.97,14000.0,38.4905,38.5347,38.4842,38.5158,14000.0
2006-08-21 13:15:00,60.96,60.96,60.86,60.87,19900.0,38.5095,38.5095,38.4463,38.4526,19900.0
2006-08-21 13:20:00,60.85,60.88,60.77,60.78,26100.0,38.44,38.4589,38.3894,38.3958,26100.0
2006-08-21 13:25:00,60.81,60.82,60.79,60.79,10800.0,38.4147,38.421,38.4021,38.4021,10800.0
2006-08-21 13:30:00,60.78,60.84,60.77,60.83,12800.0,38.3958,38.4337,38.3894,38.4273,12800.0
2006-08-21 13:35:00,60.85,60.85,60.8,60.81,14800.0,38.44,38.44,38.4084,38.4147,14800.0
2006-08-21 13:40:00,60.81,60.83,60.79,60.8,10900.0,38.4147,38.4273,38.4021,38.4084,10900.0
2006-08-21 13:45:00,60.8,60.8,60.75,60.79,19800.0,38.4084,38.4084,38.3768,38.4021,19800.0
2006-08-21 13:50:00,60.8,60.87,60.8,60.86,22300.0,38.4084,38.4526,38.4084,38.4463,22300.0
2006-08-21 13:55:00,60.86,60.95,60.84,60.94,24700.0,38.4463,38.5031,38.4337,38.4968,24700.0
2006-08-21 14:00:00,60.94,61.05,60.94,61.05,32900.0,38.4968,38.5663,38.4968,38.5663,32900.0
2006-08-21 14:05:00,61.04,61.16,61.04,61.11,32400.0,38.56,38.6358,38.56,38.6042,32400.0
2006-08-21 14:10:00,61.12,61.13,60.96,60.99,25300.0,38.6105,38.6169,38.5095,38.5284,25300.0
2006-08-21 14:15:00,60.99,60.99,60.93,60.94,20500.0,38.5284,38.5284,38.4905,38.4968,20500.0
2006-08-21 14:20:00,60.96,61.02,60.91,60.96,23500.0,38.5095,38.5474,38.4779,38.5095,23500.0
2006-08-21 14:25:00,60.99,61.05,60.97,61.03,25800.0,38.5284,38.5663,38.5158,38.5537,25800.0
2006-08-21 14:30:00,61.03,61.03,60.97,60.99,11200.0,38.5537,38.5537,38.5158,38.5284,11200.0
2006-08-21 14:35:00,61.0,61.08,60.99,61.07,20800.0,38.5347,38.5853,38.5284,38.579,20800.0
2006-08-21 14:40:00,61.07,61.07,60.91,60.95,19800.0,38.579,38.579,38.4779,38.5031,19800.0
2006-08-21 14:45:00,60.96,61.06,60.79,60.84,67400.0,38.5095,38.5726,38.4021,38.4337,67400.0
2006-08-21 14:50:00,60.83,60.84,60.72,60.73,60200.0,38.4273,38.4337,38.3578,38.3642,60200.0
2006-08-21 14:55:00,60.73,60.88,60.71,60.86,73700.0,38.3642,38.4589,38.3515,38.4463,73700.0
2006-08-21 15:00:00,60.86,60.92,60.82,60.91,55100.0,38.4463,38.4842,38.421,38.4779,55100.0
2006-08-21 15:05:00,60.89,60.93,60.85,60.93,49500.0,38.4652,38.4905,38.44,38.4905,49500.0
2006-08-21 15:10:00,60.93,60.93,60.87,60.9,14600.0,38.4905,38.4905,38.4526,38.4716,14600.0
2006-08-21 15:15:00,60.9,60.96,60.84,60.95,21800.0,38.4716,38.5095,38.4337,38.5031,21800.0
2006-08-21 15:20:00,60.96,61.01,60.94,60.97,28600.0,38.5095,38.541,38.4968,38.5158,28600.0
2006-08-21 15:25:00,60.98,61.0,60.86,60.9,30400.0,38.5221,38.5347,38.4463,38.4716,30400.0
2006-08-21 15:30:00,60.9,60.94,60.87,60.94,18300.0,38.4716,38.4968,38.4526,38.4968,18300.0
2006-08-21 15:35:00,60.93,61.02,60.9,61.02,22700.0,38.4905,38.5474,38.4716,38.5474,22700.0
2006-08-21 15:40:00,61.02,61.02,60.93,60.96,21300.0,38.5474,38.5474,38.4905,38.5095,21300.0
2006-08-21 15:45:00,60.96,60.96,60.9,60.93,30500.0,38.5095,38.5095,38.4716,38.4905,30500.0
2006-08-21 15:50:00,60.93,60.95,60.88,60.88,36300.0,38.4905,38.5031,38.4589,38.4589,36300.0
2006-08-21 15:55:00,60.89,60.97,60.88,60.97,75600.0,38.4652,38.5158,38.4589,38.5158,75600.0
2006-08-22 09:30:00,61.01,61.28,61.01,61.11,48900.0,38.541,38.7116,38.541,38.6042,48900.0
2006-08-22 09:35:00,61.14,61.2,61.08,61.18,32800.0,38.6232,38.6611,38.5853,38.6484,32800.0
2006-08-22 09:40:00,61.17,61.22,61.12,61.2,71900.0,38.6421,38.6737,38.6105,38.6611,71900.0
2006-08-22 09:45:00,61.2,61.39,61.2,61.29,56000.0,38.6611,38.7811,38.6611,38.7179,56000.0
2006-08-22 09:50:00,61.31,61.36,61.06,61.09,49900.0,38.7306,38.7621,38.5726,38.5916,49900.0
2006-08-22 09:55:00,61.08,61.19,61.0,61.13,52400.0,38.5853,38.6548,38.5347,38.6169,52400.0
2006-08-22 10:00:00,61.13,61.18,61.01,61.07,59600.0,38.6169,38.6484,38.541,38.579,59600.0
2006-08-22 10:05:00,61.08,61.16,61.04,61.08,38700.0,38.5853,38.6358,38.56,38.5853,38700.0
2006-08-22 10:10:00,61.07,61.2,61.07,61.12,45100.0,38.579,38.6611,38.579,38.6105,45100.0
2006-08-22 10:15:00,61.12,61.15,61.04,61.13,42200.0,38.6105,38.6295,38.56,38.6169,42200.0
2006-08-22 10:20:00,61.13,61.31,61.13,61.17,57900.0,38.6169,38.7306,38.6169,38.6421,57900.0
2006-08-22 10:25:00,61.2,61.26,61.15,61.24,55600.0,38.6611,38.699,38.6295,38.6863,55600.0
2006-08-22 10:30:00,61.22,61.32,61.19,61.32,58700.0,38.6737,38.7369,38.6548,38.7369,58700.0
2006-08-22 10:35:00,61.32,61.59,61.32,61.56,98200.0,38.7369,38.9074,38.7369,38.8885,98200.0
2006-08-22 10:40:00,61.56,61.58,61.35,61.42,40100.0,38.8885,38.9011,38.7558,38.8001,40100.0
2006-08-22 10:45:00,61.42,61.43,61.22,61.28,27800.0,38.8001,38.8064,38.6737,38.7116,27800.0
2006-08-22 10:50:00,61.28,61.4,61.27,61.36,22700.0,38.7116,38.7874,38.7053,38.7621,22700.0
2006-08-22 10:55:00,61.39,61.53,61.39,61.5,71900.0,38.7811,38.8695,38.7811,38.8506,71900.0
2006-08-22 11:00:00,61.51,61.54,61.41,61.43,38800.0,38.8569,38.8759,38.7937,38.8064,38800.0
2006-08-22 11:05:00,61.43,61.61,61.42,61.58,46800.0,38.8064,38.9201,38.8001,38.9011,46800.0
2006-08-22 11:10:00,61.61,61.64,61.58,61.6,42200.0,38.9201,38.939,38.9011,38.9138,42200.0
2006-08-22 11:15:00,61.61,61.65,61.6,61.65,30000.0,38.9201,38.9453,38.9138,38.9453,30000.0
2006-08-22 11:20:00,61.63,61.82,61.63,61.81,29100.0,38.9327,39.0527,38.9327,39.0464,29100.0
2006-08-22 11:25:00,61.82,61.94,61.82,61.86,79400.0,39.0527,39.1285,39.0527,39.078,79400.0
2006-08-22 11:30:00,61.87,61.94,61.86,61.89,46100.0,39.0843,39.1285,39.078,39.097,46100.0
2006-08-22 11:35:00,61.9,61.9,61.77,61.82,34100.0,39.1033,39.1033,39.0212,39.0527,34100.0
2006-08-22 11:40:00,61.8,61.8,61.72,61.76,29200.0,39.0401,39.0401,38.9896,39.0148,29200.0
2006-08-22 11:45:00,61.76,61.81,61.69,61.75,28100.0,39.0148,39.0464,38.9706,39.0085,28100.0
2006-08-22 11:50:00,61.76,61.78,61.72,61.75,20200.0,39.0148,39.0275,38.9896,39.0085,20200.0
2006-08-22 11:55:00,61.76,61.79,61.73,61.75,24500.0,39.0148,39.0338,38.9959,39.0085,24500.0
2006-08-22 12:00:00,61.74,61.74,61.66,61.68,26500.0,39.0022,39.0022,38.9517,38.9643,26500.0
2006-08-22 12:05:00,61.68,61.83,61.67,61.81,27100.0,38.9643,39.0591,38.958,39.0464,27100.0
2006-08-22 12:10:00,61.81,61.94,61.81,61.87,50100.0,39.0464,39.1285,39.0464,39.0843,50100.0
2006-08-22 12:15:00,61.88,61.9,61.83,61.84,36600.0,39.0906,39.1033,39.0591,39.0654,36600.0
2006-08-22 12:20:00,61.84,61.89,61.82,61.84,39300.0,39.0654,39.097,39.0527,39.0654,39300.0
2006-08-22 12:25:00,61.83,61.85,61.79,61.84,34300.0,39.0591,39.0717,39.0338,39.0654,34300.0
2006-08-22 12:30:00,61.85,61.88,61.81,61.85,26100.0,39.0717,39.0906,39.0464,39.0717,26100.0
2006-08-22 12:35:00,61.85,61.89,61.83,61.87,77400.0,39.0717,39.097,39.0591,39.0843,77400.0
2006-08-22 12:40:00,61.86,61.94,61.85,61.92,35800.0,39.078,39.1285,39.0717,39.1159,35800.0
2006-08-22 12:45:00,61.91,62.03,61.91,62.03,50800.0,39.1096,39.1854,39.1096,39.1854,50800.0
2006-08-22 12:50:00,62.02,62.08,61.95,62.06,56600.0,39.1791,39.217,39.1349,39.2044,56600.0
2006-08-22 12:55:00,62.04,62.06,61.96,61.99,30000.0,39.1917,39.2044,39.1412,39.1601,30000.0
2006-08-22 13:00:00,61.99,62.03,61.95,62.0,50100.0,39.1601,39.1854,39.1349,39.1664,50100.0
2006-08-22 13:05:00,61.99,62.0,61.75,61.82,92900.0,39.1601,39.1664,39.0085,39.0527,92900.0
2006-08-22 13:10:00,61.81,61.83,61.73,61.82,52600.0,39.0464,39.0591,38.9959,39.0527,52600.0
2006-08-22 13:15:00,61.82,61.82,61.76,61.8,13400.0,39.0527,39.0527,39.0148,39.0401,13400.0
2006-08-22 13:20:00,61.8,61.93,61.8,61.93,48300.0,39.0401,39.1222,39.0401,39.1222,48300.0
2006-08-22 13:25:00,61.95,62.08,61.93,62.07,44700.0,39.1349,39.217,39.1222,39.2107,44700.0
2006-08-22 13:30:00,62.08,62.17,62.04,62.16,57400.0,39.217,39.2738,39.1917,39.2675,57400.0
2006-08-22 13:35:00,62.16,62.18,62.08,62.16,58500.0,39.2675,39.2802,39.217,39.2675,58500.0
2006-08-22 13:40:00,62.16,62.16,61.91,61.91,48500.0,39.2675,39.2675,39.1096,39.1096,48500.0
2006-08-22 13:45:00,61.91,61.91,61.78,61.83,47700.0,39.1096,39.1096,39.0275,39.0591,47700.0
2006-08-22 13:50:00,61.82,61.83,61.71,61.78,36000.0,39.0527,39.0591,38.9832,39.0275,36000.0
2006-08-22 13:55:00,61.79,61.86,61.7,61.75,27200.0,39.0338,39.078,38.9769,39.0085,27200.0
2006-08-22 14:00:00,61.75,61.79,61.57,61.61,51000.0,39.0085,39.0338,38.8948,38.9201,51000.0
2006-08-22 14:05:00,61.6,61.61,61.44,61.56,75700.0,38.9138,38.9201,38.8127,38.8885,75700.0
2006-08-22 14:10:00,61.56,61.56,61.48,61.48,38900.0,38.8885,38.8885,38.838,38.838,38900.0
2006-08-22 14:15:00,61.49,61.66,61.43,61.6,56400.0,38.8443,38.9517,38.8064,38.9138,56400.0
2006-08-22 14:20:00,61.61,61.67,61.61,61.61,28100.0,38.9201,38.958,38.9201,38.9201,28100.0
2006-08-22 14:25:00,61.61,61.7,61.6,61.65,16100.0,38.9201,38.9769,38.9138,38.9453,16100.0
2006-08-22 14:30:00,61.65,61.76,61.65,61.76,19900.0,38.9453,39.0148,38.9453,39.0148,19900.0
2006-08-22 14:35:00,61.76,61.81,61.76,61.8,35000.0,39.0148,39.0464,39.0148,39.0401,35000.0
2006-08-22 14:40:00,61.78,61.86,61.78,61.83,37400.0,39.0275,39.078,39.0275,39.0591,37400.0
2006-08-22 14:45:00,61.84,61.88,61.8,61.88,25600.0,39.0654,39.0906,39.0401,39.0906,25600.0
2006-08-22 14:50:00,61.89,61.89,61.82,61.84,19500.0,39.097,39.097,39.0527,39.0654,19500.0
2006-08-22 14:55:00,61.83,61.96,61.82,61.94,41800.0,39.0591,39.1412,39.0527,39.1285,41800.0
2006-08-22 15:00:00,61.93,62.04,61.92,62.01,41200.0,39.1222,39.1917,39.1159,39.1728,41200.0
2006-08-22 15:05:00,62.02,62.07,62.0,62.02,86900.0,39.1791,39.2107,39.1664,39.1791,86900.0
2006-08-22 15:10:00,62.01,62.05,61.98,62.02,43300.0,39.1728,39.198,39.1538,39.1791,43300.0
2006-08-22 15:15:00,62.02,62.09,61.97,61.98,60800.0,39.1791,39.2233,39.1475,39.1538,60800.0
2006-08-22 15:20:00,61.98,62.0,61.94,61.98,39100.0,39.1538,39.1664,39.1285,39.1538,39100.0
2006-08-22 15:25:00,61.98,62.05,61.93,61.95,52200.0,39.1538,39.198,39.1222,39.1349,52200.0
2006-08-22 15:30:00,61.93,62.04,61.89,62.03,76200.0,39.1222,39.1917,39.097,39.1854,76200.0
2006-08-22 15:35:00,62.02,62.09,62.0,62.09,61200.0,39.1791,39.2233,39.1664,39.2233,61200.0
2006-08-22 15:40:00,62.08,62.25,62.08,62.18,95600.0,39.217,39.3244,39.217,39.2802,95600.0
2006-08-22 15:45:00,62.18,62.27,62.17,62.27,92700.0,39.2802,39.337,39.2738,39.337,92700.0
2006-08-22 15:50:00,62.28,62.35,62.27,62.31,91000.0,39.3433,39.3875,39.337,39.3623,91000.0
2006-08-22 15:55:00,62.31,62.32,62.19,62.23,85700.0,39.3623,39.3686,39.2865,39.3117,85700.0
2006-08-23 09:30:00,62.1,62.11,61.8,61.88,72800.0,39.2296,39.2359,39.0401,39.0906,72800.0
2006-08-23 09:35:00,61.89,62.25,61.89,61.93,52300.0,39.097,39.3244,39.097,39.1222,52300.0
2006-08-23 09:40:00,61.92,62.07,61.89,62.07,44800.0,39.1159,39.2107,39.097,39.2107,44800.0
2006-08-23 09:45:00,62.07,62.14,61.9,62.02,42400.0,39.2107,39.2549,39.1033,39.1791,42400.0
2006-08-23 09:50:00,62.03,62.19,62.02,62.15,43600.0,39.1854,39.2865,39.1791,39.2612,43600.0
2006-08-23 09:55:00,62.15,62.2,62.09,62.13,36600.0,39.2612,39.2928,39.2233,39.2486,36600.0
2006-08-23 10:00:00,62.11,62.16,61.98,62.09,35100.0,39.2359,39.2675,39.1538,39.2233,35100.0
2006-08-23 10:05:00,62.08,62.2,62.07,62.08,33200.0,39.217,39.2928,39.2107,39.217,33200.0
2006-08-23 10:10:00,62.12,62.12,61.94,62.03,37500.0,39.2423,39.2423,39.1285,39.1854,37500.0
2006-08-23 10:15:00,62.03,62.05,61.95,62.01,34100.0,39.1854,39.198,39.1349,39.1728,34100.0
2006-08-23 10:20:00,62.01,62.01,61.9,61.95,30400.0,39.1728,39.1728,39.1033,39.1349,30400.0
2006-08-23 10:25:00,61.95,62.09,61.95,62.01,63700.0,39.1349,39.2233,39.1349,39.1728,63700.0
2006-08-23 10:30:00,62.02,62.02,61.76,61.97,108300.0,39.1791,39.1791,39.0148,39.1475,108300.0
2006-08-23 10:35:00,61.97,61.98,61.77,61.81,31000.0,39.1475,39.1538,39.0212,39.0464,31000.0
2006-08-23 10:40:00,61.82,61.92,61.5,61.5,61800.0,39.0527,39.1159,38.8506,38.8506,61800.0
2006-08-23 10:45:00,61.5,61.67,61.44,61.62,55800.0,38.8506,38.958,38.8127,38.9264,55800.0
2006-08-23 10:50:00,61.62,61.88,61.61,61.82,41700.0,38.9264,39.0906,38.9201,39.0527,41700.0
2006-08-23 10:55:00,61.83,61.83,61.61,61.67,57300.0,39.0591,39.0591,38.9201,38.958,57300.0
2006-08-23 11:00:00,61.69,61.86,61.65,61.84,37500.0,38.9706,39.078,38.9453,39.0654,37500.0
2006-08-23 11:05:00,61.84,61.84,61.67,61.74,26000.0,39.0654,39.0654,38.958,39.0022,26000.0
2006-08-23 11:10:00,61.74,61.76,61.66,61.67,19400.0,39.0022,39.0148,38.9517,38.958,19400.0
2006-08-23 11:15:00,61.69,61.69,61.5,61.5,14700.0,38.9706,38.9706,38.8506,38.8506,14700.0
2006-08-23 11:20:00,61.48,61.5,61.38,61.47,33900.0,38.838,38.8506,38.7748,38.8316,33900.0
2006-08-23 11:25:00,61.47,61.54,61.36,61.51,36900.0,38.8316,38.8759,38.7621,38.8569,36900.0
2006-08-23 11:30:00,61.53,61.56,61.5,61.53,25500.0,38.8695,38.8885,38.8506,38.8695,25500.0
2006-08-23 11:35:00,61.53,61.56,61.41,61.41,23800.0,38.8695,38.8885,38.7937,38.7937,23800.0
2006-08-23 11:40:00,61.44,61.62,61.43,61.62,22800.0,38.8127,38.9264,38.8064,38.9264,22800.0
2006-08-23 11:45:00,61.62,61.62,61.54,61.55,10500.0,38.9264,38.9264,38.8759,38.8822,10500.0
2006-08-23 11:50:00,61.55,61.55,61.45,61.5,18700.0,38.8822,38.8822,38.819,38.8506,18700.0
2006-08-23 11:55:00,61.51,61.52,61.45,61.45,7400.0,38.8569,38.8632,38.819,38.819,7400.0
2006-08-23 12:00:00,61.45,61.46,61.41,61.44,7900.0,38.819,38.8253,38.7937,38.8127,7900.0
2006-08-23 12:05:00,61.45,61.5,61.42,61.42,11300.0,38.819,38.8506,38.8001,38.8001,11300.0
2006-08-23 12:10:00,61.42,61.55,61.42,61.5,32400.0,38.8001,38.8822,38.8001,38.8506,32400.0
2006-08-23 12:15:00,61.48,61.58,61.47,61.57,16500.0,38.838,38.9011,38.8316,38.8948,16500.0
2006-08-23 12:20:00,61.58,61.61,61.51,61.53,17100.0,38.9011,38.9201,38.8569,38.8695,17100.0
2006-08-23 12:25:00,61.56,61.56,61.48,61.52,11600.0,38.8885,38.8885,38.838,38.8632,11600.0
2006-08-23 12:30:00,61.53,61.64,61.46,61.59,31000.0,38.8695,38.939,38.8253,38.9074,31000.0
2006-08-23 12:35:00,61.6,61.63,61.46,61.48,37000.0,38.9138,38.9327,38.8253,38.838,37000.0
2006-08-23 12:40:00,61.5,61.61,61.47,61.49,40600.0,38.8506,38.9201,38.8316,38.8443,40600.0
2006-08-23 12:45:00,61.49,61.51,61.43,61.51,27100.0,38.8443,38.8569,38.8064,38.8569,27100.0
2006-08-23 12:50:00,61.48,61.49,61.45,61.48,20300.0,38.838,38.8443,38.819,38.838,20300.0
2006-08-23 12:55:00,61.45,61.48,61.42,61.42,11300.0,38.819,38.838,38.8001,38.8001,11300.0
2006-08-23 13:00:00,61.42,61.43,61.4,61.42,16200.0,38.8001,38.8064,38.7874,38.8001,16200.0
2006-08-23 13:05:00,61.41,61.43,61.35,61.35,28100.0,38.7937,38.8064,38.7558,38.7558,28100.0
2006-08-23 13:10:00,61.34,61.38,61.3,61.31,17000.0,38.7495,38.7748,38.7242,38.7306,17000.0
2006-08-23 13:15:00,61.3,61.31,61.26,61.27,22000.0,38.7242,38.7306,38.699,38.7053,22000.0
2006-08-23 13:20:00,61.27,61.27,61.15,61.15,27700.0,38.7053,38.7053,38.6295,38.6295,27700.0
2006-08-23 13:25:00,61.15,61.22,61.13,61.17,31300.0,38.6295,38.6737,38.6169,38.6421,31300.0
2006-08-23 13:30:00,61.18,61.19,61.13,61.13,12200.0,38.6484,38.6548,38.6169,38.6169,12200.0
2006-08-23 13:35:00,61.13,61.29,61.09,61.21,42900.0,38.6169,38.7179,38.5916,38.6674,42900.0
2006-08-23 13:40:00,61.21,61.29,61.08,61.14,58400.0,38.6674,38.7179,38.5853,38.6232,58400.0
2006-08-23 13:45:00,61.14,61.14,61.05,61.05,29400.0,38.6232,38.6232,38.5663,38.5663,29400.0
2006-08-23 13:50:00,61.05,61.17,61.05,61.13,37200.0,38.5663,38.6421,38.5663,38.6169,37200.0
2006-08-23 13:55:00,61.14,61.2,61.14,61.19,43700.0,38.6232,38.6611,38.6232,38.6548,43700.0
2006-08-23 14:00:00,61.18,61.23,61.18,61.21,27400.0,38.6484,38.68,38.6484,38.6674,27400.0
2006-08-23 14:05:00,61.2,61.24,61.18,61.18,21400.0,38.6611,38.6863,38.6484,38.6484,21400.0
2006-08-23 14:10:00,61.2,61.2,61.09,61.14,23900.0,38.6611,38.6611,38.5916,38.6232,23900.0
2006-08-23 14:15:00,61.14,61.17,61.08,61.14,26400.0,38.6232,38.6421,38.5853,38.6232,26400.0
2006-08-23 14:20:00,61.14,61.22,61.14,61.15,15900.0,38.6232,38.6737,38.6232,38.6295,15900.0
2006-08-23 14:25:00,61.13,61.24,61.12,61.17,14900.0,38.6169,38.6863,38.6105,38.6421,14900.0
2006-08-23 14:30:00,61.18,61.24,61.16,61.23,16900.0,38.6484,38.6863,38.6358,38.68,16900.0
2006-08-23 14:35:00,61.22,61.25,61.17,61.19,8300.0,38.6737,38.6927,38.6421,38.6548,8300.0
2006-08-23 14:40:00,61.18,61.19,61.11,61.11,5200.0,38.6484,38.6548,38.6042,38.6042,5200.0
2006-08-23 14:45:00,61.11,61.21,61.11,61.21,18500.0,38.6042,38.6674,38.6042,38.6674,18500.0
2006-08-23 14:50:00,61.2,61.27,61.15,61.15,25600.0,38.6611,38.7053,38.6295,38.6295,25600.0
2006-08-23 14:55:00,61.16,61.16,61.1,61.12,24800.0,38.6358,38.6358,38.5979,38.6105,24800.0
2006-08-23 15:00:00,61.12,61.16,61.1,61.12,16900.0,38.6105,38.6358,38.5979,38.6105,16900.0
2006-08-23 15:05:00,61.13,61.25,61.13,61.2,19600.0,38.6169,38.6927,38.6169,38.6611,19600.0
2006-08-23 15:10:00,61.2,61.2,61.1,61.1,18500.0,38.6611,38.6611,38.5979,38.5979,18500.0
2006-08-23 15:15:00,61.12,61.27,61.11,61.27,19600.0,38.6105,38.7053,38.6042,38.7053,19600.0
2006-08-23 15:20:00,61.27,61.29,61.22,61.22,16800.0,38.7053,38.7179,38.6737,38.6737,16800.0
2006-08-23 15:25:00,61.25,61.31,61.22,61.3,18300.0,38.6927,38.7306,38.6737,38.7242,18300.0
2006-08-23 15:30:00,61.31,61.4,61.27,61.34,31900.0,38.7306,38.7874,38.7053,38.7495,31900.0
2006-08-23 15:35:00,61.37,61.37,61.26,61.29,24000.0,38.7685,38.7685,38.699,38.7179,24000.0
2006-08-23 15:40:00,61.28,61.47,61.27,61.3,43000.0,38.7116,38.8316,38.7053,38.7242,43000.0
2006-08-23 15:45:00,61.3,61.37,61.29,61.31,38000.0,38.7242,38.7685,38.7179,38.7306,38000.0
2006-08-23 15:50:00,61.3,61.41,61.24,61.25,53900.0,38.7242,38.7937,38.6863,38.6927,53900.0
2006-08-23 15:55:00,61.26,61.35,61.2,61.35,96500.0,38.699,38.7558,38.6611,38.7558,96500.0
2006-08-24 09:30:00,61.65,61.81,61.52,61.53,63500.0,38.9453,39.0464,38.8632,38.8695,63500.0
2006-08-24 09:35:00,61.53,61.6,61.2,61.4,50000.0,38.8695,38.9138,38.6611,38.7874,50000.0
2006-08-24 09:40:00,61.4,61.71,61.35,61.65,70800.0,38.7874,38.9832,38.7558,38.9453,70800.0
2006-08-24 09:45:00,61.65,61.69,61.55,61.59,35700.0,38.9453,38.9706,38.8822,38.9074,35700.0
2006-08-24 09:50:00,61.58,61.87,61.56,61.81,88400.0,38.9011,39.0843,38.8885,39.0464,88400.0
2006-08-24 09:55:00,61.79,61.94,61.79,61.84,38000.0,39.0338,39.1285,39.0338,39.0654,38000.0
2006-08-24 10:00:00,61.84,61.84,61.61,61.64,28400.0,39.0654,39.0654,38.9201,38.939,28400.0
2006-08-24 10:05:00,61.65,61.75,61.62,61.63,36700.0,38.9453,39.0085,38.9264,38.9327,36700.0
2006-08-24 10:10:00,61.63,61.76,61.61,61.76,25200.0,38.9327,39.0148,38.9201,39.0148,25200.0
2006-08-24 10:15:00,61.74,61.9,61.74,61.84,23900.0,39.0022,39.1033,39.0022,39.0654,23900.0
2006-08-24 10:20:00,61.83,61.85,61.76,61.83,20400.0,39.0591,39.0717,39.0148,39.0591,20400.0
2006-08-24 10:25:00,61.82,61.84,61.53,61.69,32800.0,39.0527,39.0654,38.8695,38.9706,32800.0
2006-08-24 10:30:00,61.69,61.73,61.56,61.62,65200.0,38.9706,38.9959,38.8885,38.9264,65200.0
2006-08-24 10:35:00,61.62,61.7,61.4,61.45,66100.0,38.9264,38.9769,38.7874,38.819,66100.0
2006-08-24 10:40:00,61.45,61.48,61.32,61.48,55100.0,38.819,38.838,38.7369,38.838,55100.0
2006-08-24 10:45:00,61.49,61.68,61.49,61.62,40800.0,38.8443,38.9643,38.8443,38.9264,40800.0
2006-08-24 10:50:00,61.63,61.83,61.61,61.81,31800.0,38.9327,39.0591,38.9201,39.0464,31800.0
2006-08-24 10:55:00,61.81,61.9,61.79,61.87,28200.0,39.0464,39.1033,39.0338,39.0843,28200.0
2006-08-24 11:00:00,61.86,61.88,61.73,61.81,30800.0,39.078,39.0906,38.9959,39.0464,30800.0
2006-08-24 11:05:00,61.81,61.94,61.81,61.93,56200.0,39.0464,39.1285,39.0464,39.1222,56200.0
2006-08-24 11:10:00,61.94,62.27,61.94,62.2,76400.0,39.1285,39.337,39.1285,39.2928,76400.0
2006-08-24 11:15:00,62.18,62.18,62.01,62.02,30600.0,39.2802,39.2802,39.1728,39.1791,30600.0
2006-08-24 11:20:00,62.02,62.06,62.0,62.03,12700.0,39.1791,39.2044,39.1664,39.1854,12700.0
2006-08-24 11:25:00,62.04,62.17,62.03,62.12,26500.0,39.1917,39.2738,39.1854,39.2423,26500.0
2006-08-24 11:30:00,62.11,62.13,62.04,62.04,20800.0,39.2359,39.2486,39.1917,39.1917,20800.0
2006-08-24 11:35:00,62.03,62.03,61.93,61.94,20800.0,39.1854,39.1854,39.1222,39.1285,20800.0
2006-08-24 11:40:00,61.94,61.99,61.86,61.98,18400.0,39.1285,39.1601,39.078,39.1538,18400.0
2006-08-24 11:45:00,61.95,61.96,61.8,61.8,15500.0,39.1349,39.1412,39.0401,39.0401,15500.0
2006-08-24 11:50:00,61.79,61.86,61.75,61.86,19300.0,39.0338,39.078,39.0085,39.078,19300.0
2006-08-24 11:55:00,61.87,61.99,61.86,61.98,10300.0,39.0843,39.1601,39.078,39.1538,10300.0
2006-08-24 12:00:00,61.97,61.97,61.85,61.88,7600.0,39.1475,39.1475,39.0717,39.0906,7600.0
2006-08-24 12:05:00,61.9,61.91,61.78,61.81,17400.0,39.1033,39.1096,39.0275,39.0464,17400.0
2006-08-24 12:10:00,61.82,61.84,61.74,61.75,20000.0,39.0527,39.0654,39.0022,39.0085,20000.0
2006-08-24 12:15:00,61.76,61.78,61.72,61.77,13300.0,39.0148,39.0275,38.9896,39.0212,13300.0
2006-08-24 12:20:00,61.78,61.9,61.78,61.9,20300.0,39.0275,39.1033,39.0275,39.1033,20300.0
2006-08-24 12:25:00,61.9,61.92,61.8,61.85,24200.0,39.1033,39.1159,39.0401,39.0717,24200.0
2006-08-24 12:30:00,61.82,61.82,61.66,61.66,35000.0,39.0527,39.0527,38.9517,38.9517,35000.0
2006-08-24 12:35:00,61.66,61.74,61.64,61.74,17500.0,38.9517,39.0022,38.939,39.0022,17500.0
2006-08-24 12:40:00,61.75,61.98,61.75,61.97,27900.0,39.0085,39.1538,39.0085,39.1475,27900.0
2006-08-24 12:45:00,61.96,61.96,61.8,61.8,8800.0,39.1412,39.1412,39.0401,39.0401,8800.0
2006-08-24 12:50:00,61.78,61.89,61.75,61.89,11700.0,39.0275,39.097,39.0085,39.097,11700.0
2006-08-24 12:55:00,61.89,61.91,61.86,61.88,11900.0,39.097,39.1096,39.078,39.0906,11900.0
2006-08-24 13:00:00,61.89,61.89,61.8,61.82,11700.0,39.097,39.097,39.0401,39.0527,11700.0
2006-08-24 13:05:00,61.83,61.83,61.73,61.75,11200.0,39.0591,39.0591,38.9959,39.0085,11200.0
2006-08-24 13:10:00,61.76,61.91,61.76,61.91,24600.0,39.0148,39.1096,39.0148,39.1096,24600.0
2006-08-24 13:15:00,61.91,61.93,61.85,61.87,10500.0,39.1096,39.1222,39.0717,39.0843,10500.0
2006-08-24 13:20:00,61.87,62.04,61.85,62.0,18600.0,39.0843,39.1917,39.0717,39.1664,18600.0
2006-08-24 13:25:00,62.0,62.07,61.96,62.06,14000.0,39.1664,39.2107,39.1412,39.2044,14000.0
2006-08-24 13:30:00,62.07,62.08,62.01,62.04,16600.0,39.2107,39.217,39.1728,39.1917,16600.0
2006-08-24 13:35:00,62.02,62.03,61.86,61.89,17700.0,39.1791,39.1854,39.078,39.097,17700.0
2006-08-24 13:40:00,61.87,61.93,61.87,61.92,6400.0,39.0843,39.1222,39.0843,39.1159,6400.0
2006-08-24 13:45:00,61.91,61.97,61.87,61.95,12800.0,39.1096,39.1475,39.0843,39.1349,12800.0
2006-08-24 13:50:00,61.94,62.0,61.92,61.92,8700.0,39.1285,39.1664,39.1159,39.1159,8700.0
2006-08-24 13:55:00,61.95,62.0,61.95,61.97,16700.0,39.1349,39.1664,39.1349,39.1475,16700.0
2006-08-24 14:00:00,61.96,62.06,61.93,62.04,13500.0,39.1412,39.2044,39.1222,39.1917,13500.0
2006-08-24 14:05:00,62.04,62.16,62.03,62.15,31000.0,39.1917,39.2675,39.1854,39.2612,31000.0
2006-08-24 14:10:00,62.14,62.25,62.13,62.17,30100.0,39.2549,39.3244,39.2486,39.2738,30100.0
2006-08-24 14:15:00,62.18,62.22,62.15,62.2,37800.0,39.2802,39.3054,39.2612,39.2928,37800.0
2006-08-24 14:20:00,62.22,62.22,62.17,62.21,17700.0,39.3054,39.3054,39.2738,39.2991,17700.0
2006-08-24 14:25:00,62.2,62.21,62.13,62.16,18500.0,39.2928,39.2991,39.2486,39.2675,18500.0
2006-08-24 14:30:00,62.17,62.2,62.16,62.18,14200.0,39.2738,39.2928,39.2675,39.2802,14200.0
2006-08-24 14:35:00,62.18,62.22,62.18,62.21,27400.0,39.2802,39.3054,39.2802,39.2991,27400.0
2006-08-24 14:40:00,62.21,62.22,62.08,62.11,30300.0,39.2991,39.3054,39.217,39.2359,30300.0
2006-08-24 14:45:00,62.11,62.18,62.09,62.17,84500.0,39.2359,39.2802,39.2233,39.2738,84500.0
2006-08-24 14:50:00,62.17,62.28,62.13,62.27,32200.0,39.2738,39.3433,39.2486,39.337,32200.0
2006-08-24 14:55:00,62.28,62.35,62.27,62.32,30200.0,39.3433,39.3875,39.337,39.3686,30200.0
2006-08-24 15:00:00,62.32,62.32,62.23,62.27,20500.0,39.3686,39.3686,39.3117,39.337,20500.0
2006-08-24 15:05:00,62.27,62.28,62.24,62.26,17400.0,39.337,39.3433,39.3181,39.3307,17400.0
2006-08-24 15:10:00,62.27,62.27,62.23,62.25,14200.0,39.337,39.337,39.3117,39.3244,14200.0
2006-08-24 15:15:00,62.28,62.28,62.08,62.1,31900.0,39.3433,39.3433,39.217,39.2296,31900.0
2006-08-24 15:20:00,62.11,62.11,62.01,62.02,23100.0,39.2359,39.2359,39.1728,39.1791,23100.0
2006-08-24 15:25:00,62.01,62.06,61.94,62.06,33200.0,39.1728,39.2044,39.1285,39.2044,33200.0
2006-08-24 15:30:00,62.06,62.19,62.05,62.18,21000.0,39.2044,39.2865,39.198,39.2802,21000.0
2006-08-24 15:35:00,62.18,62.26,62.16,62.26,27800.0,39.2802,39.3307,39.2675,39.3307,27800.0
2006-08-24 15:40:00,62.26,62.32,62.22,62.31,51200.0,39.3307,39.3686,39.3054,39.3623,51200.0
2006-08-24 15:45:00,62.31,62.49,62.3,62.45,48900.0,39.3623,39.476,39.356,39.4507,48900.0
2006-08-24 15:50:00,62.44,62.55,62.43,62.55,97900.0,39.4444,39.5139,39.4381,39.5139,97900.0
2006-08-24 15:55:00,62.55,62.61,62.49,62.53,100500.0,39.5139,39.5518,39.476,39.5013,100500.0
2006-08-25 09:30:00,63.35,63.38,63.1,63.21,123600.0,40.0193,40.0382,39.8613,39.9308,123600.0
2006-08-25 09:35:00,63.2,63.55,63.18,63.46,77500.0,39.9245,40.1456,39.9119,40.0888,77500.0
2006-08-25 09:40:00,63.45,63.69,63.42,63.69,126100.0,40.0824,40.234,40.0635,40.234,126100.0
2006-08-25 09:45:00,63.71,63.95,63.7,63.95,146600.0,40.2467,40.3983,40.2404,40.3983,146600.0
2006-08-25 09:50:00,63.89,64.04,63.78,64.0,170500.0,40.3604,40.4551,40.2909,40.4299,170500.0
2006-08-25 09:55:00,63.95,64.05,63.65,63.66,154400.0,40.3983,40.4615,40.2088,40.2151,154400.0
2006-08-25 10:00:00,63.65,63.65,63.56,63.58,87700.0,40.2088,40.2088,40.1519,40.1646,87700.0
2006-08-25 10:05:00,63.58,64.04,63.56,63.73,85500.0,40.1646,40.4551,40.1519,40.2593,85500.0
2006-08-25 10:10:00,63.72,63.91,63.7,63.76,80400.0,40.253,40.373,40.2404,40.2783,80400.0
2006-08-25 10:15:00,63.75,63.85,63.75,63.75,54200.0,40.272,40.3351,40.272,40.272,54200.0
2006-08-25 10:20:00,63.76,63.83,63.73,63.73,65900.0,40.2783,40.3225,40.2593,40.2593,65900.0
2006-08-25 10:25:00,63.72,63.75,63.65,63.65,34900.0,40.253,40.272,40.2088,40.2088,34900.0
2006-08-25 10:30:00,63.67,63.69,63.6,63.61,41700.0,40.2214,40.234,40.1772,40.1835,41700.0
2006-08-25 10:35:00,63.61,63.65,63.56,63.61,69500.0,40.1835,40.2088,40.1519,40.1835,69500.0
2006-08-25 10:40:00,63.61,63.63,63.56,63.57,68200.0,40.1835,40.1961,40.1519,40.1582,68200.0
2006-08-25 10:45:00,63.61,63.61,63.52,63.56,47500.0,40.1835,40.1835,40.1267,40.1519,47500.0
2006-08-25 10:50:00,63.56,63.59,63.42,63.42,56000.0,40.1519,40.1709,40.0635,40.0635,56000.0
2006-08-25 10:55:00,63.43,63.46,63.36,63.39,40600.0,40.0698,40.0888,40.0256,40.0445,40600.0
2006-08-25 11:00:00,63.39,63.39,63.13,63.16,58800.0,40.0445,40.0445,39.8803,39.8992,58800.0
2006-08-25 11:05:00,63.15,63.16,63.07,63.11,70200.0,39.8929,39.8992,39.8424,39.8677,70200.0
2006-08-25 11:10:00,63.11,63.13,63.07,63.12,62200.0,39.8677,39.8803,39.8424,39.874,62200.0
2006-08-25 11:15:00,63.12,63.12,63.06,63.08,66900.0,39.874,39.874,39.8361,39.8487,66900.0
2006-08-25 11:20:00,63.07,63.18,63.07,63.18,43900.0,39.8424,39.9119,39.8424,39.9119,43900.0
2006-08-25 11:25:00,63.18,63.27,63.07,63.09,56100.0,39.9119,39.9687,39.8424,39.855,56100.0
2006-08-25 11:30:00,63.06,63.09,63.0,63.03,39500.0,39.8361,39.855,39.7982,39.8171,39500.0
2006-08-25 11:35:00,63.03,63.04,62.92,62.92,44800.0,39.8171,39.8234,39.7476,39.7476,44800.0
2006-08-25 11:40:00,62.91,63.04,62.91,62.99,40100.0,39.7413,39.8234,39.7413,39.7918,40100.0
2006-08-25 11:45:00,62.98,63.04,62.95,62.98,33400.0,39.7855,39.8234,39.7666,39.7855,33400.0
2006-08-25 11:50:00,63.01,63.01,62.94,62.97,18500.0,39.8045,39.8045,39.7603,39.7792,18500.0
2006-08-25 11:55:00,62.97,62.99,62.95,62.95,21800.0,39.7792,39.7918,39.7666,39.7666,21800.0
2006-08-25 12:00:00,62.95,62.96,62.8,62.8,31000.0,39.7666,39.7729,39.6718,39.6718,31000.0
2006-08-25 12:05:00,62.79,62.93,62.77,62.93,47500.0,39.6655,39.7539,39.6529,39.7539,47500.0
2006-08-25 12:10:00,62.92,63.09,62.9,63.08,33200.0,39.7476,39.855,39.735,39.8487,33200.0
2006-08-25 12:15:00,63.07,63.08,62.86,62.9,47200.0,39.8424,39.8487,39.7097,39.735,47200.0
2006-08-25 12:20:00,62.9,63.03,62.9,62.96,38900.0,39.735,39.8171,39.735,39.7729,38900.0
2006-08-25 12:25:00,62.97,63.01,62.97,63.01,19900.0,39.7792,39.8045,39.7792,39.8045,19900.0
2006-08-25 12:30:00,63.01,63.14,63.0,63.13,40500.0,39.8045,39.8866,39.7982,39.8803,40500.0
2006-08-25 12:35:00,63.12,63.13,62.95,62.98,31100.0,39.874,39.8803,39.7666,39.7855,31100.0
2006-08-25 12:40:00,62.97,63.04,62.97,63.03,20100.0,39.7792,39.8234,39.7792,39.8171,20100.0
2006-08-25 12:45:00,63.03,63.07,62.98,63.04,34300.0,39.8171,39.8424,39.7855,39.8234,34300.0
2006-08-25 12:50:00,63.04,63.07,63.02,63.06,23400.0,39.8234,39.8424,39.8108,39.8361,23400.0
2006-08-25 12:55:00,63.07,63.1,63.03,63.1,37300.0,39.8424,39.8613,39.8171,39.8613,37300.0
2006-08-25 13:00:00,63.1,63.14,63.08,63.11,60700.0,39.8613,39.8866,39.8487,39.8677,60700.0
2006-08-25 13:05:00,63.11,63.12,62.96,62.99,47100.0,39.8677,39.874,39.7729,39.7918,47100.0
2006-08-25 13:10:00,62.99,63.02,62.95,62.96,37300.0,39.7918,39.8108,39.7666,39.7729,37300.0
2006-08-25 13:15:00,62.96,62.96,62.88,62.92,17900.0,39.7729,39.7729,39.7224,39.7476,17900.0
2006-08-25 13:20:00,62.92,62.92,62.8,62.83,21400.0,39.7476,39.7476,39.6718,39.6908,21400.0
2006-08-25 13:25:00,62.84,62.87,62.81,62.84,11900.0,39.6971,39.716,39.6781,39.6971,11900.0
2006-08-25 13:30:00,62.83,63.01,62.82,62.98,41200.0,39.6908,39.8045,39.6845,39.7855,41200.0
2006-08-25 13:35:00,62.97,62.98,62.93,62.95,15500.0,39.7792,39.7855,39.7539,39.7666,15500.0
2006-08-25 13:40:00,62.96,62.99,62.91,62.91,28400.0,39.7729,39.7918,39.7413,39.7413,28400.0
2006-08-25 13:45:00,62.91,62.96,62.89,62.92,49100.0,39.7413,39.7729,39.7287,39.7476,49100.0
2006-08-25 13:50:00,62.93,62.96,62.9,62.93,35200.0,39.7539,39.7729,39.735,39.7539,35200.0
2006-08-25 13:55:00,62.93,62.99,62.93,62.96,16600.0,39.7539,39.7918,39.7539,39.7729,16600.0
2006-08-25 14:00:00,62.98,63.05,62.93,62.94,26600.0,39.7855,39.8298,39.7539,39.7603,26600.0
2006-08-25 14:05:00,62.92,63.04,62.91,63.0,35500.0,39.7476,39.8234,39.7413,39.7982,35500.0
2006-08-25 14:10:00,63.0,63.0,62.91,62.99,32200.0,39.7982,39.7982,39.7413,39.7918,32200.0
2006-08-25 14:15:00,62.99,63.0,62.96,62.98,39200.0,39.7918,39.7982,39.7729,39.7855,39200.0
2006-08-25 14:20:00,62.98,63.11,62.98,63.1,31000.0,39.7855,39.8677,39.7855,39.8613,31000.0
2006-08-25 14:25:00,63.1,63.17,63.08,63.15,27200.0,39.8613,39.9056,39.8487,39.8929,27200.0
2006-08-25 14:30:00,63.16,63.25,63.16,63.25,28200.0,39.8992,39.9561,39.8992,39.9561,28200.0
2006-08-25 14:35:00,63.26,63.29,63.16,63.17,32200.0,39.9624,39.9814,39.8992,39.9056,32200.0
2006-08-25 14:40:00,63.17,63.17,63.04,63.05,30600.0,39.9056,39.9056,39.8234,39.8298,30600.0
2006-08-25 14:45:00,63.05,63.08,63.02,63.03,25700.0,39.8298,39.8487,39.8108,39.8171,25700.0
2006-08-25 14:50:00,63.01,63.02,62.96,63.0,25400.0,39.8045,39.8108,39.7729,39.7982,25400.0
2006-08-25 14:55:00,62.98,63.04,62.98,63.0,11100.0,39.7855,39.8234,39.7855,39.7982,11100.0
2006-08-25 15:00:00,63.01,63.02,62.99,63.02,15700.0,39.8045,39.8108,39.7918,39.8108,15700.0
2006-08-25 15:05:00,63.02,63.02,62.96,62.96,18700.0,39.8108,39.8108,39.7729,39.7729,18700.0
2006-08-25 15:10:00,62.97,62.97,62.96,62.96,19700.0,39.7792,39.7792,39.7729,39.7729,19700.0
2006-08-25 15:15:00,62.97,63.05,62.96,63.04,23900.0,39.7792,39.8298,39.7729,39.8234,23900.0
2006-08-25 15:20:00,63.04,63.09,63.04,63.07,26000.0,39.8234,39.855,39.8234,39.8424,26000.0
2006-08-25 15:25:00,63.07,63.07,63.01,63.01,25600.0,39.8424,39.8424,39.8045,39.8045,25600.0
2006-08-25 15:30:00,63.01,63.12,63.0,63.12,28500.0,39.8045,39.874,39.7982,39.874,28500.0
2006-08-25 15:35:00,63.12,63.17,63.12,63.16,22000.0,39.874,39.9056,39.874,39.8992,22000.0
2006-08-25 15:40:00,63.15,63.16,63.1,63.11,35500.0,39.8929,39.8992,39.8613,39.8677,35500.0
2006-08-25 15:45:00,63.1,63.11,63.03,63.03,30800.0,39.8613,39.8677,39.8171,39.8171,30800.0
2006-08-25 15:50:00,63.03,63.03,62.96,62.98,39000.0,39.8171,39.8171,39.7729,39.7855,39000.0
2006-08-25 15:55:00,62.97,63.02,62.92,62.99,94000.0,39.7792,39.8108,39.7476,39.7918,94000.0
2006-08-28 09:30:00,61.95,62.12,61.8,61.98,161200.0,39.1349,39.2423,39.0401,39.1538,161200.0
2006-08-28 09:35:00,61.95,62.11,61.78,61.78,83800.0,39.1349,39.2359,39.0275,39.0275,83800.0
2006-08-28 09:40:00,61.79,61.9,61.75,61.9,66200.0,39.0338,39.1033,39.0085,39.1033,66200.0
2006-08-28 09:45:00,61.9,62.45,61.9,62.39,90800.0,39.1033,39.4507,39.1033,39.4128,90800.0
2006-08-28 09:50:00,62.4,62.58,62.32,62.45,64300.0,39.4191,39.5328,39.3686,39.4507,64300.0
2006-08-28 09:55:00,62.42,62.46,62.3,62.3,35400.0,39.4318,39.457,39.356,39.356,35400.0
2006-08-28 10:00:00,62.31,62.44,62.2,62.2,54900.0,39.3623,39.4444,39.2928,39.2928,54900.0
2006-08-28 10:05:00,62.21,62.32,62.18,62.18,64700.0,39.2991,39.3686,39.2802,39.2802,64700.0
2006-08-28 10:10:00,62.17,62.22,62.1,62.21,25200.0,39.2738,39.3054,39.2296,39.2991,25200.0
2006-08-28 10:15:00,62.23,62.58,62.18,62.18,35200.0,39.3117,39.5328,39.2802,39.2802,35200.0
2006-08-28 10:20:00,62.19,62.32,62.18,62.31,85300.0,39.2865,39.3686,39.2802,39.3623,85300.0
2006-08-28 10:25:00,62.27,62.49,62.27,62.44,32900.0,39.337,39.476,39.337,39.4444,32900.0
2006-08-28 10:30:00,62.45,62.54,62.45,62.48,31700.0,39.4507,39.5076,39.4507,39.4697,31700.0
2006-08-28 10:35:00,62.49,62.54,62.44,62.48,30400.0,39.476,39.5076,39.4444,39.4697,30400.0
2006-08-28 10:40:00,62.46,62.47,62.28,62.35,32800.0,39.457,39.4634,39.3433,39.3875,32800.0
2006-08-28 10:45:00,62.34,62.35,62.16,62.3,24700.0,39.3812,39.3875,39.2675,39.356,24700.0
2006-08-28 10:50:00,62.33,62.41,62.25,62.36,18200.0,39.3749,39.4255,39.3244,39.3939,18200.0
2006-08-28 10:55:00,62.36,62.41,62.34,62.4,11300.0,39.3939,39.4255,39.3812,39.4191,11300.0
2006-08-28 11:00:00,62.41,62.43,62.35,62.36,17600.0,39.4255,39.4381,39.3875,39.3939,17600.0
2006-08-28 11:05:00,62.34,62.34,62.29,62.3,17800.0,39.3812,39.3812,39.3496,39.356,17800.0
2006-08-28 11:10:00,62.3,62.36,62.25,62.26,17400.0,39.356,39.3939,39.3244,39.3307,17400.0
2006-08-28 11:15:00,62.27,62.33,62.27,62.29,12800.0,39.337,39.3749,39.337,39.3496,12800.0
2006-08-28 11:20:00,62.3,62.31,62.21,62.22,15200.0,39.356,39.3623,39.2991,39.3054,15200.0
2006-08-28 11:25:00,62.22,62.24,62.2,62.2,25700.0,39.3054,39.3181,39.2928,39.2928,25700.0
2006-08-28 11:30:00,62.22,62.24,62.09,62.11,25800.0,39.3054,39.3181,39.2233,39.2359,25800.0
2006-08-28 11:35:00,62.1,62.14,62.03,62.07,29000.0,39.2296,39.2549,39.1854,39.2107,29000.0
2006-08-28 11:40:00,62.07,62.08,61.91,61.98,66700.0,39.2107,39.217,39.1096,39.1538,66700.0
2006-08-28 11:45:00,61.97,62.02,61.9,61.98,27800.0,39.1475,39.1791,39.1033,39.1538,27800.0
2006-08-28 11:50:00,61.98,62.04,61.96,61.96,41000.0,39.1538,39.1917,39.1412,39.1412,41000.0
2006-08-28 11:55:00,61.96,62.04,61.96,61.98,83400.0,39.1412,39.1917,39.1412,39.1538,83400.0
2006-08-28 12:00:00,61.97,61.98,61.95,61.96,18600.0,39.1475,39.1538,39.1349,39.1412,18600.0
2006-08-28 12:05:00,61.97,61.99,61.91,61.93,22100.0,39.1475,39.1601,39.1096,39.1222,22100.0
2006-08-28 12:10:00,61.92,61.93,61.88,61.9,28600.0,39.1159,39.1222,39.0906,39.1033,28600.0
2006-08-28 12:15:00,61.88,61.91,61.8,61.9,52900.0,39.0906,39.1096,39.0401,39.1033,52900.0
2006-08-28 12:20:00,61.91,61.93,61.88,61.89,32900.0,39.1096,39.1222,39.0906,39.097,32900.0
2006-08-28 12:25:00,61.88,61.88,61.84,61.85,19500.0,39.0906,39.0906,39.0654,39.0717,19500.0
2006-08-28 12:30:00,61.85,61.85,61.84,61.85,12600.0,39.0717,39.0717,39.0654,39.0717,12600.0
2006-08-28 12:35:00,61.85,61.86,61.84,61.85,17500.0,39.0717,39.078,39.0654,39.0717,17500.0
2006-08-28 12:40:00,61.85,61.91,61.84,61.91,13200.0,39.0717,39.1096,39.0654,39.1096,13200.0
2006-08-28 12:45:00,61.89,61.98,61.89,61.93,24400.0,39.097,39.1538,39.097,39.1222,24400.0
2006-08-28 12:50:00,61.92,61.98,61.9,61.96,15800.0,39.1159,39.1538,39.1033,39.1412,15800.0
2006-08-28 12:55:00,61.97,61.97,61.92,61.94,5800.0,39.1475,39.1475,39.1159,39.1285,5800.0
2006-08-28 13:00:00,61.94,61.96,61.9,61.96,16000.0,39.1285,39.1412,39.1033,39.1412,16000.0
2006-08-28 13:05:00,61.96,61.96,61.91,61.93,16900.0,39.1412,39.1412,39.1096,39.1222,16900.0
2006-08-28 13:10:00,61.93,61.95,61.91,61.95,11400.0,39.1222,39.1349,39.1096,39.1349,11400.0
2006-08-28 13:15:00,61.95,61.95,61.91,61.93,11600.0,39.1349,39.1349,39.1096,39.1222,11600.0
2006-08-28 13:20:00,61.95,61.98,61.94,61.98,9800.0,39.1349,39.1538,39.1285,39.1538,9800.0
2006-08-28 13:25:00,61.94,61.96,61.93,61.95,4900.0,39.1285,39.1412,39.1222,39.1349,4900.0
2006-08-28 13:30:00,61.93,61.96,61.93,61.96,10700.0,39.1222,39.1412,39.1222,39.1412,10700.0
2006-08-28 13:35:00,61.98,61.99,61.96,61.98,9800.0,39.1538,39.1601,39.1412,39.1538,9800.0
2006-08-28 13:40:00,61.99,62.0,61.95,61.98,13500.0,39.1601,39.1664,39.1349,39.1538,13500.0
2006-08-28 13:45:00,61.97,62.09,61.97,62.09,15900.0,39.1475,39.2233,39.1475,39.2233,15900.0
2006-08-28 13:50:00,62.09,62.18,62.05,62.14,43600.0,39.2233,39.2802,39.198,39.2549,43600.0
2006-08-28 13:55:00,62.15,62.25,62.07,62.08,47800.0,39.2612,39.3244,39.2107,39.217,47800.0
2006-08-28 14:00:00,62.08,62.11,62.06,62.06,19300.0,39.217,39.2359,39.2044,39.2044,19300.0
2006-08-28 14:05:00,62.05,62.07,61.98,61.98,21100.0,39.198,39.2107,39.1538,39.1538,21100.0
2006-08-28 14:10:00,61.99,62.06,61.99,62.03,21300.0,39.1601,39.2044,39.1601,39.1854,21300.0
2006-08-28 14:15:00,62.01,62.01,61.91,61.91,16800.0,39.1728,39.1728,39.1096,39.1096,16800.0
2006-08-28 14:20:00,61.91,62.01,61.91,61.97,12100.0,39.1096,39.1728,39.1096,39.1475,12100.0
2006-08-28 14:25:00,61.98,62.01,61.98,61.98,9000.0,39.1538,39.1728,39.1538,39.1538,9000.0
2006-08-28 14:30:00,61.99,62.01,61.96,61.96,22000.0,39.1601,39.1728,39.1412,39.1412,22000.0
2006-08-28 14:35:00,61.97,62.01,61.96,62.0,7200.0,39.1475,39.1728,39.1412,39.1664,7200.0
2006-08-28 14:40:00,62.0,62.0,61.95,61.95,6100.0,39.1664,39.1664,39.1349,39.1349,6100.0
2006-08-28 14:45:00,61.94,61.96,61.9,61.93,12300.0,39.1285,39.1412,39.1033,39.1222,12300.0
2006-08-28 14:50:00,61.95,62.02,61.95,62.0,16000.0,39.1349,39.1791,39.1349,39.1664,16000.0
2006-08-28 14:55:00,62.0,62.07,61.95,62.07,34700.0,39.1664,39.2107,39.1349,39.2107,34700.0
2006-08-28 15:00:00,62.07,62.07,61.97,61.97,11700.0,39.2107,39.2107,39.1475,39.1475,11700.0
2006-08-28 15:05:00,61.98,62.09,61.97,62.07,16600.0,39.1538,39.2233,39.1475,39.2107,16600.0
2006-08-28 15:10:00,62.06,62.06,61.97,61.98,9900.0,39.2044,39.2044,39.1475,39.1538,9900.0
2006-08-28 15:15:00,61.99,62.04,61.98,62.03,18700.0,39.1601,39.1917,39.1538,39.1854,18700.0
2006-08-28 15:20:00,62.03,62.07,61.95,61.99,55600.0,39.1854,39.2107,39.1349,39.1601,55600.0
2006-08-28 15:25:00,62.0,62.16,61.98,62.16,59100.0,39.1664,39.2675,39.1538,39.2675,59100.0
2006-08-28 15:30:00,62.16,62.2,62.14,62.17,50400.0,39.2675,39.2928,39.2549,39.2738,50400.0
2006-08-28 15:35:00,62.17,62.17,62.06,62.07,30300.0,39.2738,39.2738,39.2044,39.2107,30300.0
2006-08-28 15:40:00,62.07,62.1,62.07,62.1,30600.0,39.2107,39.2296,39.2107,39.2296,30600.0
2006-08-28 15:45:00,62.1,62.13,62.07,62.09,46500.0,39.2296,39.2486,39.2107,39.2233,46500.0
2006-08-28 15:50:00,62.09,62.11,62.03,62.03,49800.0,39.2233,39.2359,39.1854,39.1854,49800.0
2006-08-28 15:55:00,62.03,62.03,61.95,61.99,70200.0,39.1854,39.1854,39.1349,39.1601,70200.0
2006-08-29 09:30:00,61.66,61.89,61.55,61.71,90200.0,38.9517,39.097,38.8822,38.9832,90200.0
2006-08-29 09:35:00,61.7,61.9,61.65,61.81,175500.0,38.9769,39.1033,38.9453,39.0464,175500.0
2006-08-29 09:40:00,61.9,62.09,61.76,61.76,89500.0,39.1033,39.2233,39.0148,39.0148,89500.0
2006-08-29 09:45:00,61.76,61.86,61.64,61.71,107000.0,39.0148,39.078,38.939,38.9832,107000.0
2006-08-29 09:50:00,61.7,61.95,61.7,61.89,49600.0,38.9769,39.1349,38.9769,39.097,49600.0
2006-08-29 09:55:00,61.88,62.03,61.75,61.87,61100.0,39.0906,39.1854,39.0085,39.0843,61100.0
2006-08-29 10:00:00,61.87,62.0,61.75,61.83,63100.0,39.0843,39.1664,39.0085,39.0591,63100.0
2006-08-29 10:05:00,61.83,61.86,61.75,61.78,78000.0,39.0591,39.078,39.0085,39.0275,78000.0
2006-08-29 10:10:00,61.79,61.82,61.61,61.65,82100.0,39.0338,39.0527,38.9201,38.9453,82100.0
2006-08-29 10:15:00,61.61,61.78,61.61,61.72,57300.0,38.9201,39.0275,38.9201,38.9896,57300.0
2006-08-29 10:20:00,61.73,61.73,61.55,61.64,68000.0,38.9959,38.9959,38.8822,38.939,68000.0
2006-08-29 10:25:00,61.64,61.85,61.63,61.83,37600.0,38.939,39.0717,38.9327,39.0591,37600.0
2006-08-29 10:30:00,61.83,61.83,61.76,61.82,26300.0,39.0591,39.0591,39.0148,39.0527,26300.0
2006-08-29 10:35:00,61.83,61.92,61.82,61.89,32500.0,39.0591,39.1159,39.0527,39.097,32500.0
2006-08-29 10:40:00,61.86,62.07,61.86,62.03,36100.0,39.078,39.2107,39.078,39.1854,36100.0
2006-08-29 10:45:00,62.04,62.16,62.02,62.07,29600.0,39.1917,39.2675,39.1791,39.2107,29600.0
2006-08-29 10:50:00,62.06,62.07,61.93,61.94,35000.0,39.2044,39.2107,39.1222,39.1285,35000.0
2006-08-29 10:55:00,61.93,62.03,61.9,62.0,24200.0,39.1222,39.1854,39.1033,39.1664,24200.0
2006-08-29 11:00:00,62.02,62.1,62.01,62.09,25900.0,39.1791,39.2296,39.1728,39.2233,25900.0
2006-08-29 11:05:00,62.08,62.08,62.0,62.04,34700.0,39.217,39.217,39.1664,39.1917,34700.0
2006-08-29 11:10:00,62.03,62.1,62.01,62.07,32200.0,39.1854,39.2296,39.1728,39.2107,32200.0
2006-08-29 11:15:00,62.06,62.08,62.0,62.02,32900.0,39.2044,39.217,39.1664,39.1791,32900.0
2006-08-29 11:20:00,62.02,62.13,62.02,62.05,38600.0,39.1791,39.2486,39.1791,39.198,38600.0
2006-08-29 11:25:00,62.04,62.1,62.02,62.05,60300.0,39.1917,39.2296,39.1791,39.198,60300.0
2006-08-29 11:30:00,62.06,62.07,62.02,62.03,42200.0,39.2044,39.2107,39.1791,39.1854,42200.0
2006-08-29 11:35:00,62.04,62.04,61.94,61.95,13400.0,39.1917,39.1917,39.1285,39.1349,13400.0
2006-08-29 11:40:00,61.92,62.0,61.91,61.96,27400.0,39.1159,39.1664,39.1096,39.1412,27400.0
2006-08-29 11:45:00,61.96,62.07,61.95,62.02,25300.0,39.1412,39.2107,39.1349,39.1791,25300.0
2006-08-29 11:50:00,62.04,62.19,62.01,62.11,55900.0,39.1917,39.2865,39.1728,39.2359,55900.0
2006-08-29 11:55:00,62.12,62.26,62.12,62.2,21200.0,39.2423,39.3307,39.2423,39.2928,21200.0
2006-08-29 12:00:00,62.21,62.37,62.2,62.37,26600.0,39.2991,39.4002,39.2928,39.4002,26600.0
2006-08-29 12:05:00,62.37,62.42,62.27,62.27,24200.0,39.4002,39.4318,39.337,39.337,24200.0
2006-08-29 12:10:00,62.27,62.27,62.15,62.2,39500.0,39.337,39.337,39.2612,39.2928,39500.0
2006-08-29 12:15:00,62.2,62.2,62.02,62.04,75000.0,39.2928,39.2928,39.1791,39.1917,75000.0
2006-08-29 12:20:00,62.04,62.2,62.04,62.17,31400.0,39.1917,39.2928,39.1917,39.2738,31400.0
2006-08-29 12:25:00,62.17,62.21,62.05,62.21,85000.0,39.2738,39.2991,39.198,39.2991,85000.0
2006-08-29 12:30:00,62.21,62.29,62.1,62.27,60900.0,39.2991,39.3496,39.2296,39.337,60900.0
2006-08-29 12:35:00,62.28,62.3,62.2,62.29,37900.0,39.3433,39.356,39.2928,39.3496,37900.0
2006-08-29 12:40:00,62.29,62.33,62.25,62.33,23400.0,39.3496,39.3749,39.3244,39.3749,23400.0
2006-08-29 12:45:00,62.32,62.32,62.22,62.22,20000.0,39.3686,39.3686,39.3054,39.3054,20000.0
2006-08-29 12:50:00,62.23,62.35,62.22,62.29,16100.0,39.3117,39.3875,39.3054,39.3496,16100.0
2006-08-29 12:55:00,62.27,62.28,62.24,62.28,16100.0,39.337,39.3433,39.3181,39.3433,16100.0
2006-08-29 13:00:00,62.27,62.3,62.23,62.29,16200.0,39.337,39.356,39.3117,39.3496,16200.0
2006-08-29 13:05:00,62.3,62.37,62.27,62.37,18300.0,39.356,39.4002,39.337,39.4002,18300.0
2006-08-29 13:10:00,62.38,62.39,62.33,62.33,21600.0,39.4065,39.4128,39.3749,39.3749,21600.0
2006-08-29 13:15:00,62.34,62.34,62.27,62.27,14300.0,39.3812,39.3812,39.337,39.337,14300.0
2006-08-29 13:20:00,62.27,62.28,62.2,62.22,22300.0,39.337,39.3433,39.2928,39.3054,22300.0
2006-08-29 13:25:00,62.21,62.21,62.15,62.15,17100.0,39.2991,39.2991,39.2612,39.2612,17100.0
2006-08-29 13:30:00,62.15,62.21,62.13,62.15,22000.0,39.2612,39.2991,39.2486,39.2612,22000.0
2006-08-29 13:35:00,62.15,62.22,62.14,62.19,11400.0,39.2612,39.3054,39.2549,39.2865,11400.0
2006-08-29 13:40:00,62.19,62.3,62.18,62.19,17700.0,39.2865,39.356,39.2802,39.2865,17700.0
2006-08-29 13:45:00,62.21,62.33,62.21,62.29,18400.0,39.2991,39.3749,39.2991,39.3496,18400.0
2006-08-29 13:50:00,62.29,62.38,62.29,62.36,18000.0,39.3496,39.4065,39.3496,39.3939,18000.0
2006-08-29 13:55:00,62.36,62.44,62.35,62.35,21700.0,39.3939,39.4444,39.3875,39.3875,21700.0
2006-08-29 14:00:00,62.33,62.42,62.24,62.4,44800.0,39.3749,39.4318,39.3181,39.4191,44800.0
2006-08-29 14:05:00,62.39,62.65,62.38,62.55,47000.0,39.4128,39.5771,39.4065,39.5139,47000.0
2006-08-29 14:10:00,62.51,62.59,62.45,62.53,51600.0,39.4886,39.5392,39.4507,39.5013,51600.0
2006-08-29 14:15:00,62.53,62.6,62.46,62.47,55400.0,39.5013,39.5455,39.457,39.4634,55400.0
2006-08-29 14:20:00,62.47,62.53,62.37,62.38,44500.0,39.4634,39.5013,39.4002,39.4065,44500.0
2006-08-29 14:25:00,62.35,62.53,62.33,62.47,42200.0,39.3875,39.5013,39.3749,39.4634,42200.0
2006-08-29 14:30:00,62.48,62.55,62.43,62.44,29300.0,39.4697,39.5139,39.4381,39.4444,29300.0
2006-08-29 14:35:00,62.44,62.54,62.43,62.48,33900.0,39.4444,39.5076,39.4381,39.4697,33900.0
2006-08-29 14:40:00,62.48,62.58,62.4,62.4,42300.0,39.4697,39.5328,39.4191,39.4191,42300.0
2006-08-29 14:45:00,62.4,62.52,62.38,62.45,26300.0,39.4191,39.4949,39.4065,39.4507,26300.0
2006-08-29 14:50:00,62.46,62.5,62.35,62.35,28300.0,39.457,39.4823,39.3875,39.3875,28300.0
2006-08-29 14:55:00,62.35,62.44,62.35,62.4,20200.0,39.3875,39.4444,39.3875,39.4191,20200.0
2006-08-29 15:00:00,62.41,62.42,62.31,62.31,42800.0,39.4255,39.4318,39.3623,39.3623,42800.0
2006-08-29 15:05:00,62.32,62.33,62.17,62.17,68600.0,39.3686,39.3749,39.2738,39.2738,68600.0
2006-08-29 15:10:00,62.17,62.17,62.04,62.05,55600.0,39.2738,39.2738,39.1917,39.198,55600.0
2006-08-29 15:15:00,62.05,62.15,62.03,62.12,48800.0,39.198,39.2612,39.1854,39.2423,48800.0
2006-08-29 15:20:00,62.14,62.34,62.14,62.33,32900.0,39.2549,39.3812,39.2549,39.3749,32900.0
2006-08-29 15:25:00,62.32,62.38,62.25,62.26,52700.0,39.3686,39.4065,39.3244,39.3307,52700.0
2006-08-29 15:30:00,62.27,62.32,62.27,62.29,68700.0,39.337,39.3686,39.337,39.3496,68700.0
2006-08-29 15:35:00,62.3,62.33,62.26,62.3,79200.0,39.356,39.3749,39.3307,39.356,79200.0
2006-08-29 15:40:00,62.28,62.31,62.2,62.22,76900.0,39.3433,39.3623,39.2928,39.3054,76900.0
2006-08-29 15:45:00,62.22,62.22,62.09,62.13,77000.0,39.3054,39.3054,39.2233,39.2486,77000.0
2006-08-29 15:50:00,62.13,62.15,62.09,62.11,73000.0,39.2486,39.2612,39.2233,39.2359,73000.0
2006-08-29 15:55:00,62.1,62.25,62.09,62.23,82100.0,39.2296,39.3244,39.2233,39.3117,82100.0
2006-08-30 09:30:00,62.2,62.27,61.96,62.27,63100.0,39.2928,39.337,39.1412,39.337,63100.0
2006-08-30 09:35:00,62.27,62.42,62.05,62.07,42700.0,39.337,39.4318,39.198,39.2107,42700.0
2006-08-30 09:40:00,62.07,62.43,62.07,62.4,33600.0,39.2107,39.4381,39.2107,39.4191,33600.0
2006-08-30 09:45:00,62.4,62.4,62.21,62.25,21200.0,39.4191,39.4191,39.2991,39.3244,21200.0
2006-08-30 09:50:00,62.25,62.26,62.13,62.23,41200.0,39.3244,39.3307,39.2486,39.3117,41200.0
2006-08-30 09:55:00,62.23,62.46,62.2,62.33,52500.0,39.3117,39.457,39.2928,39.3749,52500.0
2006-08-30 10:00:00,62.26,62.3,62.06,62.13,100800.0,39.3307,39.356,39.2044,39.2486,100800.0
2006-08-30 10:05:00,62.11,62.14,61.97,61.97,73900.0,39.2359,39.2549,39.1475,39.1475,73900.0
2006-08-30 10:10:00,61.99,61.99,61.84,61.86,105600.0,39.1601,39.1601,39.0654,39.078,105600.0
2006-08-30 10:15:00,61.85,61.93,61.8,61.87,72700.0,39.0717,39.1222,39.0401,39.0843,72700.0
2006-08-30 10:20:00,61.84,61.87,61.66,61.69,62400.0,39.0654,39.0843,38.9517,38.9706,62400.0
2006-08-30 10:25:00,61.67,61.8,61.56,61.73,56100.0,38.958,39.0401,38.8885,38.9959,56100.0
2006-08-30 10:30:00,61.71,61.71,61.28,61.39,232200.0,38.9832,38.9832,38.7116,38.7811,232200.0
2006-08-30 10:35:00,61.41,61.52,61.31,61.41,235700.0,38.7937,38.8632,38.7306,38.7937,235700.0
2006-08-30 10:40:00,61.41,61.42,61.17,61.36,169100.0,38.7937,38.8001,38.6421,38.7621,169100.0
2006-08-30 10:45:00,61.35,61.61,61.25,61.26,80500.0,38.7558,38.9201,38.6927,38.699,80500.0
2006-08-30 10:50:00,61.26,61.32,61.17,61.2,64100.0,38.699,38.7369,38.6421,38.6611,64100.0
2006-08-30 10:55:00,61.19,61.28,61.19,61.23,61000.0,38.6548,38.7116,38.6548,38.68,61000.0
2006-08-30 11:00:00,61.22,61.23,61.07,61.12,79400.0,38.6737,38.68,38.579,38.6105,79400.0
2006-08-30 11:05:00,61.11,61.25,61.07,61.25,54200.0,38.6042,38.6927,38.579,38.6927,54200.0
2006-08-30 11:10:00,61.25,61.25,61.13,61.16,32000.0,38.6927,38.6927,38.6169,38.6358,32000.0
2006-08-30 11:15:00,61.15,61.19,61.05,61.06,31800.0,38.6295,38.6548,38.5663,38.5726,31800.0
2006-08-30 11:20:00,61.07,61.1,61.05,61.06,19900.0,38.579,38.5979,38.5663,38.5726,19900.0
2006-08-30 11:25:00,61.05,61.07,60.98,60.98,59200.0,38.5663,38.579,38.5221,38.5221,59200.0
2006-08-30 11:30:00,60.99,61.04,60.93,60.96,46500.0,38.5284,38.56,38.4905,38.5095,46500.0
2006-08-30 11:35:00,60.96,60.98,60.85,60.85,49700.0,38.5095,38.5221,38.44,38.44,49700.0
2006-08-30 11:40:00,60.85,60.89,60.84,60.85,35400.0,38.44,38.4652,38.4337,38.44,35400.0
2006-08-30 11:45:00,60.85,60.89,60.78,60.78,66500.0,38.44,38.4652,38.3958,38.3958,66500.0
2006-08-30 11:50:00,60.79,60.79,60.66,60.73,64400.0,38.4021,38.4021,38.3199,38.3642,64400.0
2006-08-30 11:55:00,60.75,60.78,60.72,60.78,30500.0,38.3768,38.3958,38.3578,38.3958,30500.0
2006-08-30 12:00:00,60.78,60.79,60.71,60.72,25300.0,38.3958,38.4021,38.3515,38.3578,25300.0
2006-08-30 12:05:00,60.72,60.72,60.59,60.59,65900.0,38.3578,38.3578,38.2757,38.2757,65900.0
2006-08-30 12:10:00,60.61,60.61,60.54,60.59,31600.0,38.2884,38.2884,38.2441,38.2757,31600.0
2006-08-30 12:15:00,60.59,60.6,60.55,60.55,19000.0,38.2757,38.282,38.2505,38.2505,19000.0
2006-08-30 12:20:00,60.55,60.56,60.45,60.45,32300.0,38.2505,38.2568,38.1873,38.1873,32300.0
2006-08-30 12:25:00,60.44,60.44,60.32,60.36,46400.0,38.181,38.181,38.1052,38.1304,46400.0
2006-08-30 12:30:00,60.36,60.5,60.36,60.49,44500.0,38.1304,38.2189,38.1304,38.2126,44500.0
2006-08-30 12:35:00,60.48,60.51,60.42,60.45,33800.0,38.2062,38.2252,38.1683,38.1873,33800.0
2006-08-30 12:40:00,60.44,60.45,60.34,60.34,16600.0,38.181,38.1873,38.1178,38.1178,16600.0
2006-08-30 12:45:00,60.34,60.38,60.33,60.36,27400.0,38.1178,38.1431,38.1115,38.1304,27400.0
2006-08-30 12:50:00,60.35,60.47,60.32,60.45,26500.0,38.1241,38.1999,38.1052,38.1873,26500.0
2006-08-30 12:55:00,60.44,60.52,60.34,60.46,55100.0,38.181,38.2315,38.1178,38.1936,55100.0
2006-08-30 13:00:00,60.47,60.51,60.34,60.35,36800.0,38.1999,38.2252,38.1178,38.1241,36800.0
2006-08-30 13:05:00,60.34,60.43,60.3,60.42,34600.0,38.1178,38.1747,38.0925,38.1683,34600.0
2006-08-30 13:10:00,60.43,60.52,60.33,60.35,29200.0,38.1747,38.2315,38.1115,38.1241,29200.0
2006-08-30 13:15:00,60.34,60.48,60.34,60.45,25800.0,38.1178,38.2062,38.1178,38.1873,25800.0
2006-08-30 13:20:00,60.45,60.45,60.38,60.41,17800.0,38.1873,38.1873,38.1431,38.162,17800.0
2006-08-30 13:25:00,60.4,60.45,60.32,60.36,18500.0,38.1557,38.1873,38.1052,38.1304,18500.0
2006-08-30 13:30:00,60.36,60.52,60.35,60.52,32300.0,38.1304,38.2315,38.1241,38.2315,32300.0
2006-08-30 13:35:00,60.52,60.62,60.51,60.58,42700.0,38.2315,38.2947,38.2252,38.2694,42700.0
2006-08-30 13:40:00,60.58,60.64,60.53,60.63,35500.0,38.2694,38.3073,38.2378,38.301,35500.0
2006-08-30 13:45:00,60.63,60.74,60.61,60.72,31600.0,38.301,38.3705,38.2884,38.3578,31600.0
2006-08-30 13:50:00,60.72,60.92,60.72,60.82,65000.0,38.3578,38.4842,38.3578,38.421,65000.0
2006-08-30 13:55:00,60.82,60.9,60.78,60.81,33800.0,38.421,38.4716,38.3958,38.4147,33800.0
2006-08-30 14:00:00,60.83,61.09,60.76,60.99,45000.0,38.4273,38.5916,38.3831,38.5284,45000.0
2006-08-30 14:05:00,60.99,61.17,60.98,61.12,63300.0,38.5284,38.6421,38.5221,38.6105,63300.0
2006-08-30 14:10:00,61.11,61.19,61.08,61.13,47000.0,38.6042,38.6548,38.5853,38.6169,47000.0
2006-08-30 14:15:00,61.14,61.14,60.99,61.03,43200.0,38.6232,38.6232,38.5284,38.5537,43200.0
2006-08-30 14:20:00,61.02,61.15,61.02,61.15,80400.0,38.5474,38.6295,38.5474,38.6295,80400.0
2006-08-30 14:25:00,61.15,61.25,61.13,61.22,51900.0,38.6295,38.6927,38.6169,38.6737,51900.0
2006-08-30 14:30:00,61.23,61.28,61.17,61.28,38800.0,38.68,38.7116,38.6421,38.7116,38800.0
2006-08-30 14:35:00,61.28,61.35,61.17,61.2,27900.0,38.7116,38.7558,38.6421,38.6611,27900.0
2006-08-30 14:40:00,61.18,61.26,61.18,61.2,27600.0,38.6484,38.699,38.6484,38.6611,27600.0
2006-08-30 14:45:00,61.2,61.24,61.16,61.22,29700.0,38.6611,38.6863,38.6358,38.6737,29700.0
2006-08-30 14:50:00,61.22,61.22,61.1,61.16,27200.0,38.6737,38.6737,38.5979,38.6358,27200.0
2006-08-30 14:55:00,61.15,61.19,61.14,61.18,20500.0,38.6295,38.6548,38.6232,38.6484,20500.0
2006-08-30 15:00:00,61.19,61.21,61.15,61.21,24100.0,38.6548,38.6674,38.6295,38.6674,24100.0
2006-08-30 15:05:00,61.21,61.31,61.21,61.31,33100.0,38.6674,38.7306,38.6674,38.7306,33100.0
2006-08-30 15:10:00,61.3,61.31,61.24,61.24,22700.0,38.7242,38.7306,38.6863,38.6863,22700.0
2006-08-30 15:15:00,61.23,61.39,61.23,61.28,36000.0,38.68,38.7811,38.68,38.7116,36000.0
2006-08-30 15:20:00,61.27,61.36,61.27,61.33,21400.0,38.7053,38.7621,38.7053,38.7432,21400.0
2006-08-30 15:25:00,61.33,61.34,61.27,61.33,29900.0,38.7432,38.7495,38.7053,38.7432,29900.0
2006-08-30 15:30:00,61.33,61.37,61.28,61.28,47700.0,38.7432,38.7685,38.7116,38.7116,47700.0
2006-08-30 15:35:00,61.27,61.3,61.21,61.29,39400.0,38.7053,38.7242,38.6674,38.7179,39400.0
2006-08-30 15:40:00,61.29,61.3,61.08,61.08,37700.0,38.7179,38.7242,38.5853,38.5853,37700.0
2006-08-30 15:45:00,61.09,61.13,61.06,61.1,59900.0,38.5916,38.6169,38.5726,38.5979,59900.0
2006-08-30 15:50:00,61.11,61.12,61.05,61.08,68300.0,38.6042,38.6105,38.5663,38.5853,68300.0
2006-08-30 15:55:00,61.08,61.11,61.05,61.11,94500.0,38.5853,38.6042,38.5663,38.6042,94500.0
2006-08-31 09:30:00,60.99,61.12,60.56,60.71,97600.0,38.5284,38.6105,38.2568,38.3515,97600.0
2006-08-31 09:35:00,60.71,60.73,60.57,60.61,54500.0,38.3515,38.3642,38.2631,38.2884,54500.0
2006-08-31 09:40:00,60.66,61.0,60.66,61.0,51200.0,38.3199,38.5347,38.3199,38.5347,51200.0
2006-08-31 09:45:00,61.0,61.17,60.97,61.03,76600.0,38.5347,38.6421,38.5158,38.5537,76600.0
2006-08-31 09:50:00,61.01,61.22,61.01,61.1,57200.0,38.541,38.6737,38.541,38.5979,57200.0
2006-08-31 09:55:00,61.1,61.36,61.07,61.36,64600.0,38.5979,38.7621,38.579,38.7621,64600.0
2006-08-31 10:00:00,61.36,61.37,61.27,61.33,78400.0,38.7621,38.7685,38.7053,38.7432,78400.0
2006-08-31 10:05:00,61.32,61.42,61.27,61.41,58000.0,38.7369,38.8001,38.7053,38.7937,58000.0
2006-08-31 10:10:00,61.41,61.41,61.16,61.18,29400.0,38.7937,38.7937,38.6358,38.6484,29400.0
2006-08-31 10:15:00,61.17,61.36,61.13,61.23,31100.0,38.6421,38.7621,38.6169,38.68,31100.0
2006-08-31 10:20:00,61.25,61.33,61.23,61.32,38000.0,38.6927,38.7432,38.68,38.7369,38000.0
2006-08-31 10:25:00,61.31,61.34,61.21,61.25,48500.0,38.7306,38.7495,38.6674,38.6927,48500.0
2006-08-31 10:30:00,61.27,61.7,61.27,61.5,130000.0,38.7053,38.9769,38.7053,38.8506,130000.0
2006-08-31 10:35:00,61.49,61.64,61.48,61.64,56200.0,38.8443,38.939,38.838,38.939,56200.0
2006-08-31 10:40:00,61.63,61.65,61.58,61.6,61300.0,38.9327,38.9453,38.9011,38.9138,61300.0
2006-08-31 10:45:00,61.6,61.8,61.6,61.79,43100.0,38.9138,39.0401,38.9138,39.0338,43100.0
2006-08-31 10:50:00,61.78,61.96,61.78,61.93,68800.0,39.0275,39.1412,39.0275,39.1222,68800.0
2006-08-31 10:55:00,61.94,62.05,61.87,61.89,94200.0,39.1285,39.198,39.0843,39.097,94200.0
2006-08-31 11:00:00,61.89,62.1,61.88,62.08,78100.0,39.097,39.2296,39.0906,39.217,78100.0
2006-08-31 11:05:00,62.08,62.15,62.0,62.03,80800.0,39.217,39.2612,39.1664,39.1854,80800.0
2006-08-31 11:10:00,62.03,62.09,61.94,62.03,49600.0,39.1854,39.2233,39.1285,39.1854,49600.0
2006-08-31 11:15:00,62.04,62.13,62.02,62.06,79700.0,39.1917,39.2486,39.1791,39.2044,79700.0
2006-08-31 11:20:00,62.07,62.18,62.02,62.15,42800.0,39.2107,39.2802,39.1791,39.2612,42800.0
2006-08-31 11:25:00,62.16,62.46,62.15,62.46,87700.0,39.2675,39.457,39.2612,39.457,87700.0
2006-08-31 11:30:00,62.47,62.92,62.47,62.92,185300.0,39.4634,39.7476,39.4634,39.7476,185300.0
2006-08-31 11:35:00,62.92,63.13,62.92,62.99,157600.0,39.7476,39.8803,39.7476,39.7918,157600.0
2006-08-31 11:40:00,62.99,63.03,62.99,63.0,129100.0,39.7918,39.8171,39.7918,39.7982,129100.0
2006-08-31 11:45:00,63.0,63.01,62.92,62.92,83500.0,39.7982,39.8045,39.7476,39.7476,83500.0
2006-08-31 11:50:00,62.93,63.13,62.9,63.04,53100.0,39.7539,39.8803,39.735,39.8234,53100.0
2006-08-31 11:55:00,63.04,63.05,62.98,63.0,67700.0,39.8234,39.8298,39.7855,39.7982,67700.0
2006-08-31 12:00:00,63.01,63.05,62.96,62.99,48900.0,39.8045,39.8298,39.7729,39.7918,48900.0
2006-08-31 12:05:00,63.0,63.22,62.99,63.19,65700.0,39.7982,39.9371,39.7918,39.9182,65700.0
2006-08-31 12:10:00,63.17,63.19,63.05,63.06,40200.0,39.9056,39.9182,39.8298,39.8361,40200.0
2006-08-31 12:15:00,63.03,63.11,62.92,62.92,39000.0,39.8171,39.8677,39.7476,39.7476,39000.0
2006-08-31 12:20:00,62.91,62.91,62.83,62.85,87400.0,39.7413,39.7413,39.6908,39.7034,87400.0
2006-08-31 12:25:00,62.85,62.9,62.68,62.7,54600.0,39.7034,39.735,39.596,39.6086,54600.0
2006-08-31 12:30:00,62.7,62.7,62.56,62.63,49000.0,39.6086,39.6086,39.5202,39.5644,49000.0
2006-08-31 12:35:00,62.63,62.73,62.63,62.73,31700.0,39.5644,39.6276,39.5644,39.6276,31700.0
2006-08-31 12:40:00,62.72,62.79,62.67,62.77,37700.0,39.6213,39.6655,39.5897,39.6529,37700.0
2006-08-31 12:45:00,62.77,62.82,62.76,62.81,26800.0,39.6529,39.6845,39.6466,39.6781,26800.0
2006-08-31 12:50:00,62.8,62.91,62.8,62.9,16700.0,39.6718,39.7413,39.6718,39.735,16700.0
2006-08-31 12:55:00,62.9,63.0,62.81,62.84,39800.0,39.735,39.7982,39.6781,39.6971,39800.0
2006-08-31 13:00:00,62.82,62.85,62.78,62.83,42200.0,39.6845,39.7034,39.6592,39.6908,42200.0
2006-08-31 13:05:00,62.83,62.83,62.6,62.6,40300.0,39.6908,39.6908,39.5455,39.5455,40300.0
2006-08-31 13:10:00,62.6,62.61,62.52,62.57,26200.0,39.5455,39.5518,39.4949,39.5265,26200.0
2006-08-31 13:15:00,62.57,62.58,62.49,62.5,28500.0,39.5265,39.5328,39.476,39.4823,28500.0
2006-08-31 13:20:00,62.5,62.6,62.39,62.4,52400.0,39.4823,39.5455,39.4128,39.4191,52400.0
2006-08-31 13:25:00,62.39,62.43,62.38,62.4,27500.0,39.4128,39.4381,39.4065,39.4191,27500.0
2006-08-31 13:30:00,62.39,62.4,62.29,62.34,71500.0,39.4128,39.4191,39.3496,39.3812,71500.0
2006-08-31 13:35:00,62.34,62.51,62.3,62.5,38500.0,39.3812,39.4886,39.356,39.4823,38500.0
2006-08-31 13:40:00,62.48,62.49,62.38,62.41,32200.0,39.4697,39.476,39.4065,39.4255,32200.0
2006-08-31 13:45:00,62.41,62.44,62.35,62.4,28700.0,39.4255,39.4444,39.3875,39.4191,28700.0
2006-08-31 13:50:00,62.43,62.43,62.3,62.34,20600.0,39.4381,39.4381,39.356,39.3812,20600.0
2006-08-31 13:55:00,62.34,62.37,62.32,62.32,15400.0,39.3812,39.4002,39.3686,39.3686,15400.0
2006-08-31 14:00:00,62.31,62.33,62.23,62.33,76000.0,39.3623,39.3749,39.3117,39.3749,76000.0
2006-08-31 14:05:00,62.32,62.44,62.32,62.41,49900.0,39.3686,39.4444,39.3686,39.4255,49900.0
2006-08-31 14:10:00,62.42,62.65,62.41,62.64,79500.0,39.4318,39.5771,39.4255,39.5707,79500.0
2006-08-31 14:15:00,62.65,63.0,62.65,62.77,192500.0,39.5771,39.7982,39.5771,39.6529,192500.0
2006-08-31 14:20:00,62.77,62.78,62.54,62.57,86600.0,39.6529,39.6592,39.5076,39.5265,86600.0
2006-08-31 14:25:00,62.57,62.62,62.5,62.52,62700.0,39.5265,39.5581,39.4823,39.4949,62700.0
2006-08-31 14:30:00,62.52,62.54,62.43,62.43,42300.0,39.4949,39.5076,39.4381,39.4381,42300.0
2006-08-31 14:35:00,62.41,62.44,62.37,62.42,44600.0,39.4255,39.4444,39.4002,39.4318,44600.0
2006-08-31 14:40:00,62.42,62.56,62.41,62.54,50900.0,39.4318,39.5202,39.4255,39.5076,50900.0
2006-08-31 14:45:00,62.54,62.55,62.51,62.53,23200.0,39.5076,39.5139,39.4886,39.5013,23200.0
2006-08-31 14:50:00,62.53,62.61,62.53,62.58,37700.0,39.5013,39.5518,39.5013,39.5328,37700.0
2006-08-31 14:55:00,62.57,62.64,62.56,62.64,37400.0,39.5265,39.5707,39.5202,39.5707,37400.0
2006-08-31 15:00:00,62.63,62.64,62.54,62.54,34500.0,39.5644,39.5707,39.5076,39.5076,34500.0
2006-08-31 15:05:00,62.54,62.72,62.53,62.7,80300.0,39.5076,39.6213,39.5013,39.6086,80300.0
2006-08-31 15:10:00,62.69,62.74,62.67,62.68,39200.0,39.6023,39.6339,39.5897,39.596,39200.0
2006-08-31 15:15:00,62.68,62.68,62.66,62.67,41400.0,39.596,39.596,39.5834,39.5897,41400.0
2006-08-31 15:20:00,62.67,62.75,62.61,62.63,46500.0,39.5897,39.6402,39.5518,39.5644,46500.0
2006-08-31 15:25:00,62.63,62.64,62.56,62.6,53800.0,39.5644,39.5707,39.5202,39.5455,53800.0
2006-08-31 15:30:00,62.59,62.59,62.47,62.53,66500.0,39.5392,39.5392,39.4634,39.5013,66500.0
2006-08-31 15:35:00,62.53,62.58,62.51,62.58,58600.0,39.5013,39.5328,39.4886,39.5328,58600.0
2006-08-31 15:40:00,62.57,62.57,62.36,62.39,38600.0,39.5265,39.5265,39.3939,39.4128,38600.0
2006-08-31 15:45:00,62.39,62.44,62.38,62.44,70500.0,39.4128,39.4444,39.4065,39.4444,70500.0
2006-08-31 15:50:00,62.43,62.44,62.38,62.39,68400.0,39.4381,39.4444,39.4065,39.4128,68400.0
2006-08-31 15:55:00,62.4,62.48,62.36,62.38,115900.0,39.4191,39.4697,39.3939,39.4065,115900.0
2006-09-01 09:30:00,63.7,64.35,63.7,63.82,323600.0,40.2404,40.651,40.2404,40.3162,323600.0
2006-09-01 09:35:00,63.83,63.83,63.51,63.71,147300.0,40.3225,40.3225,40.1203,40.2467,147300.0
2006-09-01 09:40:00,63.69,64.02,63.69,63.92,138800.0,40.234,40.4425,40.234,40.3793,138800.0
2006-09-01 09:45:00,63.91,64.06,63.91,64.03,128800.0,40.373,40.4678,40.373,40.4488,128800.0
2006-09-01 09:50:00,64.03,64.07,63.94,64.0,89500.0,40.4488,40.4741,40.392,40.4299,89500.0
2006-09-01 09:55:00,64.0,64.01,63.92,63.92,51000.0,40.4299,40.4362,40.3793,40.3793,51000.0
2006-09-01 10:00:00,63.92,64.03,63.89,64.03,84500.0,40.3793,40.4488,40.3604,40.4488,84500.0
2006-09-01 10:05:00,64.02,64.15,63.99,64.11,83100.0,40.4425,40.5246,40.4236,40.4994,83100.0
2006-09-01 10:10:00,64.1,64.12,63.99,63.99,84800.0,40.4931,40.5057,40.4236,40.4236,84800.0
2006-09-01 10:15:00,63.98,64.01,63.89,63.96,69700.0,40.4172,40.4362,40.3604,40.4046,69700.0
2006-09-01 10:20:00,63.96,64.0,63.91,64.0,30200.0,40.4046,40.4299,40.373,40.4299,30200.0
2006-09-01 10:25:00,63.99,64.04,63.98,64.04,78600.0,40.4236,40.4551,40.4172,40.4551,78600.0
2006-09-01 10:30:00,64.03,64.09,63.98,63.99,66700.0,40.4488,40.4867,40.4172,40.4236,66700.0
2006-09-01 10:35:00,63.99,63.99,63.9,63.94,48000.0,40.4236,40.4236,40.3667,40.392,48000.0
2006-09-01 10:40:00,63.94,63.94,63.85,63.9,38700.0,40.392,40.392,40.3351,40.3667,38700.0
2006-09-01 10:45:00,63.91,64.0,63.87,64.0,50700.0,40.373,40.4299,40.3478,40.4299,50700.0
2006-09-01 10:50:00,64.0,64.07,63.96,64.04,46900.0,40.4299,40.4741,40.4046,40.4551,46900.0
2006-09-01 10:55:00,64.05,64.08,64.03,64.03,20500.0,40.4615,40.4804,40.4488,40.4488,20500.0
2006-09-01 11:00:00,64.02,64.17,64.02,64.05,39800.0,40.4425,40.5373,40.4425,40.4615,39800.0
2006-09-01 11:05:00,64.05,64.09,64.03,64.08,34200.0,40.4615,40.4867,40.4488,40.4804,34200.0
2006-09-01 11:10:00,64.08,64.12,64.06,64.08,42800.0,40.4804,40.5057,40.4678,40.4804,42800.0
2006-09-01 11:15:00,64.08,64.08,64.0,64.01,26000.0,40.4804,40.4804,40.4299,40.4362,26000.0
2006-09-01 11:20:00,64.0,64.1,63.99,64.1,42400.0,40.4299,40.4931,40.4236,40.4931,42400.0
2006-09-01 11:25:00,64.1,64.14,64.03,64.04,20800.0,40.4931,40.5183,40.4488,40.4551,20800.0
2006-09-01 11:30:00,64.05,64.1,64.04,64.06,36800.0,40.4615,40.4931,40.4551,40.4678,36800.0
2006-09-01 11:35:00,64.06,64.11,64.05,64.06,28500.0,40.4678,40.4994,40.4615,40.4678,28500.0
2006-09-01 11:40:00,64.06,64.1,64.05,64.08,30100.0,40.4678,40.4931,40.4615,40.4804,30100.0
2006-09-01 11:45:00,64.09,64.09,64.05,64.05,24400.0,40.4867,40.4867,40.4615,40.4615,24400.0
2006-09-01 11:50:00,64.06,64.1,64.04,64.09,37200.0,40.4678,40.4931,40.4551,40.4867,37200.0
2006-09-01 11:55:00,64.09,64.13,64.08,64.09,26200.0,40.4867,40.512,40.4804,40.4867,26200.0
2006-09-01 12:00:00,64.08,64.08,64.02,64.03,25100.0,40.4804,40.4804,40.4425,40.4488,25100.0
2006-09-01 12:05:00,64.04,64.04,63.98,63.99,21500.0,40.4551,40.4551,40.4172,40.4236,21500.0
2006-09-01 12:10:00,63.98,63.99,63.9,63.9,22200.0,40.4172,40.4236,40.3667,40.3667,22200.0
2006-09-01 12:15:00,63.89,63.99,63.89,63.97,35000.0,40.3604,40.4236,40.3604,40.4109,35000.0
2006-09-01 12:20:00,63.98,64.03,63.97,64.02,22000.0,40.4172,40.4488,40.4109,40.4425,22000.0
2006-09-01 12:25:00,64.03,64.05,63.99,64.0,20400.0,40.4488,40.4615,40.4236,40.4299,20400.0
2006-09-01 12:30:00,64.01,64.15,64.01,64.14,53700.0,40.4362,40.5246,40.4362,40.5183,53700.0
2006-09-01 12:35:00,64.16,64.21,64.14,64.15,32300.0,40.531,40.5625,40.5183,40.5246,32300.0
2006-09-01 12:40:00,64.14,64.15,64.07,64.08,43500.0,40.5183,40.5246,40.4741,40.4804,43500.0
2006-09-01 12:45:00,64.08,64.26,64.06,64.23,92900.0,40.4804,40.5941,40.4678,40.5752,92900.0
2006-09-01 12:50:00,64.23,64.26,64.21,64.25,24400.0,40.5752,40.5941,40.5625,40.5878,24400.0
2006-09-01 12:55:00,64.26,64.3,64.25,64.28,80800.0,40.5941,40.6194,40.5878,40.6068,80800.0
2006-09-01 13:00:00,64.28,64.28,64.13,64.22,81400.0,40.6068,40.6068,40.512,40.5689,81400.0
2006-09-01 13:05:00,64.22,64.27,64.21,64.23,35500.0,40.5689,40.6004,40.5625,40.5752,35500.0
2006-09-01 13:10:00,64.22,64.27,64.2,64.23,62700.0,40.5689,40.6004,40.5562,40.5752,62700.0
2006-09-01 13:15:00,64.23,64.24,64.2,64.2,19500.0,40.5752,40.5815,40.5562,40.5562,19500.0
2006-09-01 13:20:00,64.21,64.27,64.14,64.26,31700.0,40.5625,40.6004,40.5183,40.5941,31700.0
2006-09-01 13:25:00,64.25,64.3,64.25,64.27,25300.0,40.5878,40.6194,40.5878,40.6004,25300.0
2006-09-01 13:30:00,64.27,64.34,64.25,64.34,35800.0,40.6004,40.6447,40.5878,40.6447,35800.0
2006-09-01 13:35:00,64.33,64.34,64.28,64.28,18200.0,40.6383,40.6447,40.6068,40.6068,18200.0
2006-09-01 13:40:00,64.29,64.3,64.25,64.25,12800.0,40.6131,40.6194,40.5878,40.5878,12800.0
2006-09-01 13:45:00,64.25,64.26,64.14,64.14,52500.0,40.5878,40.5941,40.5183,40.5183,52500.0
2006-09-01 13:50:00,64.14,64.14,64.05,64.06,19700.0,40.5183,40.5183,40.4615,40.4678,19700.0
2006-09-01 13:55:00,64.03,64.06,64.03,64.04,19800.0,40.4488,40.4678,40.4488,40.4551,19800.0
2006-09-01 14:00:00,64.03,64.1,64.02,64.08,40200.0,40.4488,40.4931,40.4425,40.4804,40200.0
2006-09-01 14:05:00,64.07,64.13,64.06,64.1,23600.0,40.4741,40.512,40.4678,40.4931,23600.0
2006-09-01 14:10:00,64.1,64.17,64.08,64.16,36500.0,40.4931,40.5373,40.4804,40.531,36500.0
2006-09-01 14:15:00,64.16,64.16,64.1,64.14,30800.0,40.531,40.531,40.4931,40.5183,30800.0
2006-09-01 14:20:00,64.13,64.23,64.13,64.21,25400.0,40.512,40.5752,40.512,40.5625,25400.0
2006-09-01 14:25:00,64.21,64.25,64.2,64.21,21100.0,40.5625,40.5878,40.5562,40.5625,21100.0
2006-09-01 14:30:00,64.21,64.21,64.06,64.08,29400.0,40.5625,40.5625,40.4678,40.4804,29400.0
2006-09-01 14:35:00,64.06,64.19,64.0,64.17,73400.0,40.4678,40.5499,40.4299,40.5373,73400.0
2006-09-01 14:40:00,64.17,64.21,64.1,64.21,33000.0,40.5373,40.5625,40.4931,40.5625,33000.0
2006-09-01 14:45:00,64.21,64.27,64.19,64.23,19200.0,40.5625,40.6004,40.5499,40.5752,19200.0
2006-09-01 14:50:00,64.21,64.22,64.06,64.08,24100.0,40.5625,40.5689,40.4678,40.4804,24100.0
2006-09-01 14:55:00,64.08,64.1,64.04,64.08,32400.0,40.4804,40.4931,40.4551,40.4804,32400.0
2006-09-01 15:00:00,64.08,64.1,64.04,64.06,39800.0,40.4804,40.4931,40.4551,40.4678,39800.0
2006-09-01 15:05:00,64.06,64.06,63.97,63.98,35100.0,40.4678,40.4678,40.4109,40.4172,35100.0
2006-09-01 15:10:00,63.98,64.03,63.97,64.0,49800.0,40.4172,40.4488,40.4109,40.4299,49800.0
2006-09-01 15:15:00,63.99,64.07,63.99,64.06,35700.0,40.4236,40.4741,40.4236,40.4678,35700.0
2006-09-01 15:20:00,64.06,64.07,64.03,64.04,27000.0,40.4678,40.4741,40.4488,40.4551,27000.0
2006-09-01 15:25:00,64.04,64.08,63.99,63.99,31100.0,40.4551,40.4804,40.4236,40.4236,31100.0
2006-09-01 15:30:00,63.99,64.04,63.99,64.01,41100.0,40.4236,40.4551,40.4236,40.4362,41100.0
2006-09-01 15:35:00,64.0,64.05,64.0,64.04,48900.0,40.4299,40.4615,40.4299,40.4551,48900.0
2006-09-01 15:40:00,64.04,64.08,64.04,64.07,63500.0,40.4551,40.4804,40.4551,40.4741,63500.0
2006-09-01 15:45:00,64.07,64.17,64.06,64.16,58000.0,40.4741,40.5373,40.4678,40.531,58000.0
2006-09-01 15:50:00,64.16,64.16,64.04,64.04,84200.0,40.531,40.531,40.4551,40.4551,84200.0
2006-09-01 15:55:00,64.04,64.16,64.01,64.11,88800.0,40.4551,40.531,40.4362,40.4994,88800.0
2006-09-05 09:30:00,67.7,68.2,67.49,67.7,43500.0,42.7672,43.0831,42.6346,42.7672,43500.0
2006-09-05 09:35:00,67.73,68.2,67.51,67.94,898400.0,42.7862,43.0831,42.6472,42.9188,898400.0
2006-09-05 09:40:00,67.95,68.95,67.9,68.95,547600.0,42.9252,43.5569,42.8936,43.5569,547600.0
2006-09-05 09:45:00,68.95,69.2,68.82,69.09,591500.0,43.5569,43.7148,43.4748,43.6453,591500.0
2006-09-05 09:50:00,69.0,69.2,68.2,69.02,548100.0,43.5885,43.7148,43.0831,43.6011,548100.0
2006-09-05 09:55:00,69.04,69.65,69.0,69.64,425100.0,43.6137,43.9991,43.5885,43.9928,425100.0
2006-09-05 10:00:00,69.65,70.52,69.6,70.51,629400.0,43.9991,44.5487,43.9675,44.5424,629400.0
2006-09-05 10:05:00,70.51,70.74,70.07,70.08,625100.0,44.5424,44.6877,44.2644,44.2707,625100.0
2006-09-05 10:10:00,70.08,70.48,69.84,70.37,574300.0,44.2707,44.5234,44.1191,44.4539,574300.0
2006-09-05 10:15:00,70.38,70.43,70.1,70.11,379900.0,44.4602,44.4918,44.2834,44.2897,379900.0
2006-09-05 10:20:00,70.1,70.2,69.83,69.85,301700.0,44.2834,44.3465,44.1128,44.1254,301700.0
2006-09-05 10:25:00,69.87,70.1,69.84,69.91,243400.0,44.1381,44.2834,44.1191,44.1633,243400.0
2006-09-05 10:30:00,69.91,69.91,69.75,69.8,369300.0,44.1633,44.1633,44.0623,44.0938,369300.0
2006-09-05 10:35:00,69.81,69.85,69.69,69.69,212300.0,44.1002,44.1254,44.0244,44.0244,212300.0
2006-09-05 10:40:00,69.69,69.98,69.69,69.9,237300.0,44.0244,44.2075,44.0244,44.157,237300.0
2006-09-05 10:45:00,69.9,70.0,69.9,69.96,279800.0,44.157,44.2202,44.157,44.1949,279800.0
2006-09-05 10:50:00,69.96,70.24,69.96,70.23,239300.0,44.1949,44.3718,44.1949,44.3655,239300.0
2006-09-05 10:55:00,70.23,70.35,70.18,70.34,266700.0,44.3655,44.4413,44.3339,44.435,266700.0
2006-09-05 11:00:00,70.32,70.44,70.17,70.39,263300.0,44.4223,44.4981,44.3276,44.4666,263300.0
2006-09-05 11:05:00,70.38,70.49,70.25,70.49,148300.0,44.4602,44.5297,44.3781,44.5297,148300.0
2006-09-05 11:10:00,70.49,70.72,70.45,70.72,306000.0,44.5297,44.675,44.5045,44.675,306000.0
2006-09-05 11:15:00,70.74,70.88,70.54,70.57,277600.0,44.6877,44.7761,44.5613,44.5803,277600.0
2006-09-05 11:20:00,70.55,70.59,70.33,70.33,206800.0,44.5676,44.5929,44.4286,44.4286,206800.0
2006-09-05 11:25:00,70.33,70.41,70.26,70.39,131000.0,44.4286,44.4792,44.3844,44.4666,131000.0
2006-09-05 11:30:00,70.39,70.58,70.3,70.37,177900.0,44.4666,44.5866,44.4097,44.4539,177900.0
2006-09-05 11:35:00,70.36,70.56,70.31,70.45,102100.0,44.4476,44.5739,44.416,44.5045,102100.0
2006-09-05 11:40:00,70.42,70.48,70.37,70.41,72600.0,44.4855,44.5234,44.4539,44.4792,72600.0
2006-09-05 11:45:00,70.4,70.66,70.4,70.64,122100.0,44.4729,44.6371,44.4729,44.6245,122100.0
2006-09-05 11:50:00,70.64,70.87,70.61,70.84,130100.0,44.6245,44.7698,44.6055,44.7508,130100.0
2006-09-05 11:55:00,70.84,71.18,70.83,71.1,241400.0,44.7508,44.9656,44.7445,44.9151,241400.0
2006-09-05 12:00:00,71.11,71.34,71.09,71.26,200900.0,44.9214,45.0667,44.9088,45.0161,200900.0
2006-09-05 12:05:00,71.25,71.74,71.25,71.73,302700.0,45.0098,45.3194,45.0098,45.3131,302700.0
2006-09-05 12:10:00,71.68,71.9,71.62,71.77,288500.0,45.2815,45.4204,45.2436,45.3383,288500.0
2006-09-05 12:15:00,71.79,72.16,71.0,71.97,323500.0,45.351,45.5847,44.8519,45.4647,323500.0
2006-09-05 12:20:00,71.96,72.01,71.77,71.84,248900.0,45.4583,45.4899,45.3383,45.3825,248900.0
2006-09-05 12:25:00,71.83,71.89,71.67,71.7,160400.0,45.3762,45.4141,45.2751,45.2941,160400.0
2006-09-05 12:30:00,71.71,71.9,71.66,71.75,164100.0,45.3004,45.4204,45.2688,45.3257,164100.0
2006-09-05 12:35:00,71.75,71.86,71.68,71.78,218500.0,45.3257,45.3952,45.2815,45.3446,218500.0
2006-09-05 12:40:00,71.79,71.84,71.7,71.83,161800.0,45.351,45.3825,45.2941,45.3762,161800.0
2006-09-05 12:45:00,71.83,72.44,71.8,72.43,253000.0,45.3762,45.7616,45.3573,45.7553,253000.0
2006-09-05 12:50:00,72.43,72.65,72.42,72.49,382000.0,45.7553,45.8942,45.7489,45.7932,382000.0
2006-09-05 12:55:00,72.49,72.65,72.45,72.56,387400.0,45.7932,45.8942,45.7679,45.8374,387400.0
2006-09-05 13:00:00,72.55,72.56,72.26,72.39,255200.0,45.8311,45.8374,45.6479,45.73,255200.0
2006-09-05 13:05:00,72.38,72.48,72.24,72.39,226300.0,45.7237,45.7868,45.6352,45.73,226300.0
2006-09-05 13:10:00,72.38,72.75,72.31,72.67,258400.0,45.7237,45.9574,45.6794,45.9069,258400.0
2006-09-05 13:15:00,72.65,72.99,72.58,72.99,206300.0,45.8942,46.109,45.85,46.109,206300.0
2006-09-05 13:20:00,72.97,73.27,72.97,73.27,306700.0,46.0964,46.2859,46.0964,46.2859,306700.0
2006-09-05 13:25:00,73.26,73.53,73.23,73.29,361500.0,46.2796,46.4501,46.2606,46.2985,361500.0
2006-09-05 13:30:00,73.3,73.55,73.2,73.55,315000.0,46.3048,46.4628,46.2417,46.4628,315000.0
2006-09-05 13:35:00,73.59,73.69,73.36,73.37,346000.0,46.488,46.5512,46.3428,46.3491,346000.0
2006-09-05 13:40:00,73.38,73.64,73.3,73.58,229100.0,46.3554,46.5196,46.3048,46.4817,229100.0
2006-09-05 13:45:00,73.57,74.2,73.57,74.01,419600.0,46.4754,46.8734,46.4754,46.7534,419600.0
2006-09-05 13:50:00,74.0,74.12,73.73,74.0,420700.0,46.7471,46.8229,46.5765,46.7471,420700.0
2006-09-05 13:55:00,73.99,74.13,73.87,74.0,303300.0,46.7407,46.8292,46.6649,46.7471,303300.0
2006-09-05 14:00:00,74.01,74.75,73.91,74.73,370400.0,46.7534,47.2208,46.6902,47.2082,370400.0
2006-09-05 14:05:00,74.73,74.73,74.4,74.52,455400.0,47.2082,47.2082,46.9997,47.0755,455400.0
2006-09-05 14:10:00,74.53,74.54,74.05,74.1,318700.0,47.0819,47.0882,46.7786,46.8102,318700.0
2006-09-05 14:15:00,74.15,74.22,73.45,73.47,445100.0,46.8418,46.886,46.3996,46.4122,445100.0
2006-09-05 14:20:00,73.49,73.76,73.4,73.7,341200.0,46.4249,46.5954,46.368,46.5575,341200.0
2006-09-05 14:25:00,73.7,73.7,73.34,73.34,279100.0,46.5575,46.5575,46.3301,46.3301,279100.0
2006-09-05 14:30:00,73.35,73.37,72.85,73.04,389000.0,46.3364,46.3491,46.0206,46.1406,389000.0
2006-09-05 14:35:00,73.02,73.02,72.34,72.34,432900.0,46.128,46.128,45.6984,45.6984,432900.0
2006-09-05 14:40:00,72.35,72.61,72.13,72.15,524600.0,45.7047,45.869,45.5657,45.5784,524600.0
2006-09-05 14:45:00,72.2,72.28,71.83,72.07,562100.0,45.61,45.6605,45.3762,45.5278,562100.0
2006-09-05 14:50:00,72.07,72.33,71.73,72.06,376500.0,45.5278,45.6921,45.3131,45.5215,376500.0
2006-09-05 14:55:00,72.06,72.13,71.61,71.62,382100.0,45.5215,45.5657,45.2372,45.2436,382100.0
2006-09-05 15:00:00,71.63,71.7,71.4,71.64,494500.0,45.2499,45.2941,45.1046,45.2562,494500.0
2006-09-05 15:05:00,71.65,72.04,71.56,71.9,317800.0,45.2625,45.5089,45.2057,45.4204,317800.0
2006-09-05 15:10:00,71.9,72.39,71.78,72.3,349100.0,45.4204,45.73,45.3446,45.6731,349100.0
2006-09-05 15:15:00,72.3,72.32,71.78,71.85,240100.0,45.6731,45.6858,45.3446,45.3889,240100.0
2006-09-05 15:20:00,71.88,72.15,71.75,72.13,250700.0,45.4078,45.5784,45.3257,45.5657,250700.0
2006-09-05 15:25:00,72.12,72.13,71.86,72.02,165500.0,45.5594,45.5657,45.3952,45.4963,165500.0
2006-09-05 15:30:00,72.02,72.03,71.83,71.89,157300.0,45.4963,45.5026,45.3762,45.4141,157300.0
2006-09-05 15:35:00,71.89,72.28,71.89,72.2,169900.0,45.4141,45.6605,45.4141,45.61,169900.0
2006-09-05 15:40:00,72.18,72.2,71.79,71.81,215200.0,45.5973,45.61,45.351,45.3636,215200.0
2006-09-05 15:45:00,71.81,71.99,71.74,71.95,287100.0,45.3636,45.4773,45.3194,45.452,287100.0
2006-09-05 15:50:00,71.95,72.47,71.93,72.32,366100.0,45.452,45.7805,45.4394,45.6858,366100.0
2006-09-05 15:55:00,72.33,72.39,72.19,72.24,553900.0,45.6921,45.73,45.6036,45.6352,553900.0
2006-09-06 09:30:00,72.5,72.7,72.3,72.35,885200.0,45.7995,45.9258,45.6731,45.7047,885200.0
2006-09-06 09:35:00,72.35,72.5,71.8,71.82,538500.0,45.7047,45.7995,45.3573,45.3699,538500.0
2006-09-06 09:40:00,71.81,71.82,71.31,71.65,477100.0,45.3636,45.3699,45.0477,45.2625,477100.0
2006-09-06 09:45:00,71.59,72.0,71.59,71.76,383500.0,45.2246,45.4836,45.2246,45.332,383500.0
2006-09-06 09:50:00,71.76,71.91,71.45,71.52,410400.0,45.332,45.4268,45.1362,45.1804,410400.0
2006-09-06 09:55:00,71.52,71.61,71.24,71.53,363300.0,45.1804,45.2372,45.0035,45.1867,363300.0
2006-09-06 10:00:00,71.55,71.82,71.5,71.66,369000.0,45.1993,45.3699,45.1678,45.2688,369000.0
2006-09-06 10:05:00,71.66,71.72,71.4,71.43,297500.0,45.2688,45.3067,45.1046,45.1235,297500.0
2006-09-06 10:10:00,71.44,71.44,71.2,71.21,454300.0,45.1299,45.1299,44.9782,44.9846,454300.0
2006-09-06 10:15:00,71.21,71.3,70.8,70.85,574300.0,44.9846,45.0414,44.7256,44.7571,574300.0
2006-09-06 10:20:00,70.84,71.23,70.72,71.16,407900.0,44.7508,44.9972,44.675,44.953,407900.0
2006-09-06 10:25:00,71.15,71.22,70.88,71.13,280700.0,44.9467,44.9909,44.7761,44.934,280700.0
2006-09-06 10:30:00,71.12,71.3,71.03,71.19,193300.0,44.9277,45.0414,44.8709,44.9719,193300.0
2006-09-06 10:35:00,71.17,71.32,71.14,71.32,152900.0,44.9593,45.054,44.9403,45.054,152900.0
2006-09-06 10:40:00,71.34,71.44,71.15,71.23,177800.0,45.0667,45.1299,44.9467,44.9972,177800.0
2006-09-06 10:45:00,71.24,71.35,71.17,71.17,122200.0,45.0035,45.073,44.9593,44.9593,122200.0
2006-09-06 10:50:00,71.17,71.36,71.1,71.34,123000.0,44.9593,45.0793,44.9151,45.0667,123000.0
2006-09-06 10:55:00,71.35,71.49,71.33,71.42,137500.0,45.073,45.1614,45.0604,45.1172,137500.0
2006-09-06 11:00:00,71.41,71.48,71.38,71.44,102200.0,45.1109,45.1551,45.092,45.1299,102200.0
2006-09-06 11:05:00,71.42,71.43,71.25,71.35,83300.0,45.1172,45.1235,45.0098,45.073,83300.0
2006-09-06 11:10:00,71.36,71.41,71.21,71.21,97200.0,45.0793,45.1109,44.9846,44.9846,97200.0
2006-09-06 11:15:00,71.21,71.23,71.07,71.23,78600.0,44.9846,44.9972,44.8961,44.9972,78600.0
2006-09-06 11:20:00,71.23,71.28,71.0,71.09,82200.0,44.9972,45.0288,44.8519,44.9088,82200.0
2006-09-06 11:25:00,71.09,71.13,70.73,70.74,147200.0,44.9088,44.934,44.6813,44.6877,147200.0
2006-09-06 11:30:00,70.72,70.72,70.56,70.56,172800.0,44.675,44.675,44.5739,44.5739,172800.0
2006-09-06 11:35:00,70.57,70.65,70.53,70.6,126400.0,44.5803,44.6308,44.555,44.5992,126400.0
2006-09-06 11:40:00,70.6,70.63,70.55,70.59,185100.0,44.5992,44.6182,44.5676,44.5929,185100.0
2006-09-06 11:45:00,70.6,70.64,70.4,70.6,103400.0,44.5992,44.6245,44.4729,44.5992,103400.0
2006-09-06 11:50:00,70.6,70.6,70.42,70.46,83900.0,44.5992,44.5992,44.4855,44.5108,83900.0
2006-09-06 11:55:00,70.46,70.52,70.41,70.41,80800.0,44.5108,44.5487,44.4792,44.4792,80800.0
2006-09-06 12:00:00,70.41,70.42,70.21,70.37,141200.0,44.4792,44.4855,44.3528,44.4539,141200.0
2006-09-06 12:05:00,70.37,70.52,70.26,70.52,108400.0,44.4539,44.5487,44.3844,44.5487,108400.0
2006-09-06 12:10:00,70.26,70.41,70.23,70.23,96600.0,44.3844,44.4792,44.3655,44.3655,96600.0
2006-09-06 12:15:00,70.23,70.24,70.11,70.17,93900.0,44.3655,44.3718,44.2897,44.3276,93900.0
2006-09-06 12:20:00,70.15,70.28,70.06,70.19,123000.0,44.3149,44.3971,44.2581,44.3402,123000.0
2006-09-06 12:25:00,70.21,70.33,70.17,70.31,59500.0,44.3528,44.4286,44.3276,44.416,59500.0
2006-09-06 12:30:00,70.32,70.33,69.9,69.99,154900.0,44.4223,44.4286,44.157,44.2139,154900.0
2006-09-06 12:35:00,70.0,70.0,69.55,69.83,296200.0,44.2202,44.2202,43.9359,44.1128,296200.0
2006-09-06 12:40:00,69.87,70.15,69.83,70.01,212900.0,44.1381,44.3149,44.1128,44.2265,212900.0
2006-09-06 12:45:00,70.0,70.14,69.9,70.1,106900.0,44.2202,44.3086,44.157,44.2834,106900.0
2006-09-06 12:50:00,70.08,70.5,70.08,70.45,175900.0,44.2707,44.536,44.2707,44.5045,175900.0
2006-09-06 12:55:00,70.43,70.61,70.41,70.51,133700.0,44.4918,44.6055,44.4792,44.5424,133700.0
2006-09-06 13:00:00,70.52,70.54,70.37,70.44,128600.0,44.5487,44.5613,44.4539,44.4981,128600.0
2006-09-06 13:05:00,70.43,70.43,70.25,70.29,82800.0,44.4918,44.4918,44.3781,44.4034,82800.0
2006-09-06 13:10:00,70.28,70.43,70.27,70.38,77800.0,44.3971,44.4918,44.3907,44.4602,77800.0
2006-09-06 13:15:00,70.39,70.43,70.32,70.33,52200.0,44.4666,44.4918,44.4223,44.4286,52200.0
2006-09-06 13:20:00,70.32,70.5,70.3,70.43,83300.0,44.4223,44.536,44.4097,44.4918,83300.0
2006-09-06 13:25:00,70.43,70.62,70.42,70.54,116000.0,44.4918,44.6118,44.4855,44.5613,116000.0
2006-09-06 13:30:00,70.54,70.58,70.47,70.52,54000.0,44.5613,44.5866,44.5171,44.5487,54000.0
2006-09-06 13:35:00,70.51,70.53,70.35,70.4,105100.0,44.5424,44.555,44.4413,44.4729,105100.0
2006-09-06 13:40:00,70.37,70.57,70.37,70.55,56900.0,44.4539,44.5803,44.4539,44.5676,56900.0
2006-09-06 13:45:00,70.55,70.7,70.5,70.69,81700.0,44.5676,44.6624,44.536,44.6561,81700.0
2006-09-06 13:50:00,70.69,70.72,70.5,70.52,62500.0,44.6561,44.675,44.536,44.5487,62500.0
2006-09-06 13:55:00,70.53,70.56,70.48,70.51,52400.0,44.555,44.5739,44.5234,44.5424,52400.0
2006-09-06 14:00:00,70.52,70.64,70.46,70.46,103500.0,44.5487,44.6245,44.5108,44.5108,103500.0
2006-09-06 14:05:00,70.46,70.5,70.4,70.4,103100.0,44.5108,44.536,44.4729,44.4729,103100.0
2006-09-06 14:10:00,70.4,70.41,70.12,70.18,154900.0,44.4729,44.4792,44.296,44.3339,154900.0
2006-09-06 14:15:00,70.19,70.32,70.12,70.2,85300.0,44.3402,44.4223,44.296,44.3465,85300.0
2006-09-06 14:20:00,70.18,70.32,70.16,70.23,106900.0,44.3339,44.4223,44.3213,44.3655,106900.0
2006-09-06 14:25:00,70.22,70.35,70.19,70.2,145200.0,44.3592,44.4413,44.3402,44.3465,145200.0
2006-09-06 14:30:00,70.19,70.2,69.92,69.92,141200.0,44.3402,44.3465,44.1696,44.1696,141200.0
2006-09-06 14:35:00,69.92,69.93,69.65,69.75,177600.0,44.1696,44.176,43.9991,44.0623,177600.0
2006-09-06 14:40:00,69.75,69.89,69.67,69.89,158800.0,44.0623,44.1507,44.0117,44.1507,158800.0
2006-09-06 14:45:00,69.89,70.0,69.66,69.67,141800.0,44.1507,44.2202,44.0054,44.0117,141800.0
2006-09-06 14:50:00,69.68,69.73,69.5,69.51,132900.0,44.018,44.0496,43.9043,43.9106,132900.0
2006-09-06 14:55:00,69.51,69.65,69.48,69.64,181700.0,43.9106,43.9991,43.8917,43.9928,181700.0
2006-09-06 15:00:00,69.65,69.72,69.45,69.48,159300.0,43.9991,44.0433,43.8727,43.8917,159300.0
2006-09-06 15:05:00,69.48,69.58,69.4,69.58,119900.0,43.8917,43.9549,43.8412,43.9549,119900.0
2006-09-06 15:10:00,69.57,69.69,69.52,69.6,112900.0,43.9485,44.0244,43.917,43.9675,112900.0
2006-09-06 15:15:00,69.59,69.6,69.48,69.48,64400.0,43.9612,43.9675,43.8917,43.8917,64400.0
2006-09-06 15:20:00,69.48,69.56,69.43,69.5,83500.0,43.8917,43.9422,43.8601,43.9043,83500.0
2006-09-06 15:25:00,69.5,69.5,69.25,69.32,117700.0,43.9043,43.9043,43.7464,43.7906,117700.0
2006-09-06 15:30:00,69.32,69.42,69.3,69.41,92900.0,43.7906,43.8538,43.778,43.8475,92900.0
2006-09-06 15:35:00,69.43,69.48,69.16,69.16,129100.0,43.8601,43.8917,43.6895,43.6895,129100.0
2006-09-06 15:40:00,69.17,69.17,69.01,69.12,211600.0,43.6959,43.6959,43.5948,43.6643,211600.0
2006-09-06 15:45:00,69.14,69.2,69.03,69.05,150000.0,43.6769,43.7148,43.6074,43.6201,150000.0
2006-09-06 15:50:00,69.04,69.22,69.02,69.05,220700.0,43.6137,43.7274,43.6011,43.6201,220700.0
2006-09-06 15:55:00,69.06,69.1,69.0,69.0,228300.0,43.6264,43.6516,43.5885,43.5885,228300.0
2006-09-07 09:30:00,68.46,68.51,68.25,68.47,221200.0,43.2473,43.2789,43.1147,43.2537,221200.0
2006-09-07 09:35:00,68.45,69.09,68.34,69.09,164300.0,43.241,43.6453,43.1715,43.6453,164300.0
2006-09-07 09:40:00,69.09,69.53,69.06,69.47,269000.0,43.6453,43.9233,43.6264,43.8854,269000.0
2006-09-07 09:45:00,69.46,69.77,69.35,69.64,236700.0,43.8791,44.0749,43.8096,43.9928,236700.0
2006-09-07 09:50:00,69.67,69.73,69.3,69.38,146600.0,44.0117,44.0496,43.778,43.8285,146600.0
2006-09-07 09:55:00,69.38,69.54,69.26,69.29,186100.0,43.8285,43.9296,43.7527,43.7717,186100.0
2006-09-07 10:00:00,69.29,69.49,69.15,69.43,220500.0,43.7717,43.898,43.6832,43.8601,220500.0
2006-09-07 10:05:00,69.43,69.49,69.33,69.45,127200.0,43.8601,43.898,43.7969,43.8727,127200.0
2006-09-07 10:10:00,69.46,69.54,69.01,69.02,122000.0,43.8791,43.9296,43.5948,43.6011,122000.0
2006-09-07 10:15:00,69.05,69.13,68.9,69.08,184000.0,43.6201,43.6706,43.5253,43.639,184000.0
2006-09-07 10:20:00,69.08,69.31,69.06,69.08,81400.0,43.639,43.7843,43.6264,43.639,81400.0
2006-09-07 10:25:00,69.08,69.09,68.88,68.98,59500.0,43.639,43.6453,43.5127,43.5758,59500.0
2006-09-07 10:30:00,68.98,69.03,68.5,68.53,151600.0,43.5758,43.6074,43.2726,43.2916,151600.0
2006-09-07 10:35:00,68.55,68.55,68.1,68.22,276300.0,43.3042,43.3042,43.0199,43.0957,276300.0
2006-09-07 10:40:00,68.2,68.46,68.11,68.39,198600.0,43.0831,43.2473,43.0262,43.2031,198600.0
2006-09-07 10:45:00,68.38,68.75,68.25,68.63,99700.0,43.1968,43.4305,43.1147,43.3547,99700.0
2006-09-07 10:50:00,68.6,68.78,68.5,68.6,138900.0,43.3358,43.4495,43.2726,43.3358,138900.0
2006-09-07 10:55:00,68.6,68.85,68.48,68.48,81700.0,43.3358,43.4937,43.26,43.26,81700.0
2006-09-07 11:00:00,68.49,68.56,68.33,68.42,77900.0,43.2663,43.3105,43.1652,43.2221,77900.0
2006-09-07 11:05:00,68.42,68.66,68.38,68.59,70800.0,43.2221,43.3737,43.1968,43.3295,70800.0
2006-09-07 11:10:00,68.57,68.71,68.5,68.5,47500.0,43.3168,43.4053,43.2726,43.2726,47500.0
2006-09-07 11:15:00,68.5,68.58,68.4,68.44,62700.0,43.2726,43.3231,43.2094,43.2347,62700.0
2006-09-07 11:20:00,68.45,68.72,68.45,68.49,66700.0,43.241,43.4116,43.241,43.2663,66700.0
2006-09-07 11:25:00,68.49,68.59,68.47,68.55,44000.0,43.2663,43.3295,43.2537,43.3042,44000.0
2006-09-07 11:30:00,68.54,68.75,68.53,68.74,63200.0,43.2979,43.4305,43.2916,43.4242,63200.0
2006-09-07 11:35:00,68.74,69.12,68.74,69.12,134300.0,43.4242,43.6643,43.4242,43.6643,134300.0
2006-09-07 11:40:00,69.11,69.69,69.11,69.64,176200.0,43.658,44.0244,43.658,43.9928,176200.0
2006-09-07 11:45:00,69.69,69.89,69.61,69.82,177100.0,44.0244,44.1507,43.9738,44.1065,177100.0
2006-09-07 11:50:00,69.8,69.8,69.34,69.36,155200.0,44.0938,44.0938,43.8032,43.8159,155200.0
2006-09-07 11:55:00,69.35,69.44,69.3,69.3,238000.0,43.8096,43.8664,43.778,43.778,238000.0
2006-09-07 12:00:00,69.31,69.5,69.25,69.39,104100.0,43.7843,43.9043,43.7464,43.8348,104100.0
2006-09-07 12:05:00,69.39,69.6,69.39,69.6,68500.0,43.8348,43.9675,43.8348,43.9675,68500.0
2006-09-07 12:10:00,69.6,69.75,69.46,69.47,86300.0,43.9675,44.0623,43.8791,43.8854,86300.0
2006-09-07 12:15:00,69.49,69.78,69.48,69.78,130500.0,43.898,44.0812,43.8917,44.0812,130500.0
2006-09-07 12:20:00,69.78,69.85,69.76,69.79,109500.0,44.0812,44.1254,44.0686,44.0875,109500.0
2006-09-07 12:25:00,69.79,69.85,69.48,69.53,107900.0,44.0875,44.1254,43.8917,43.9233,107900.0
2006-09-07 12:30:00,69.51,69.75,69.5,69.67,80500.0,43.9106,44.0623,43.9043,44.0117,80500.0
2006-09-07 12:35:00,69.67,69.74,69.58,69.64,47900.0,44.0117,44.0559,43.9549,43.9928,47900.0
2006-09-07 12:40:00,69.64,69.73,69.59,69.65,91700.0,43.9928,44.0496,43.9612,43.9991,91700.0
2006-09-07 12:45:00,69.68,69.76,69.59,69.67,58100.0,44.018,44.0686,43.9612,44.0117,58100.0
2006-09-07 12:50:00,69.66,69.74,69.66,69.7,59500.0,44.0054,44.0559,44.0054,44.0307,59500.0
2006-09-07 12:55:00,69.7,69.94,69.67,69.87,87700.0,44.0307,44.1823,44.0117,44.1381,87700.0
2006-09-07 13:00:00,69.84,69.96,69.83,69.91,81900.0,44.1191,44.1949,44.1128,44.1633,81900.0
2006-09-07 13:05:00,69.89,69.89,69.75,69.84,74400.0,44.1507,44.1507,44.0623,44.1191,74400.0
2006-09-07 13:10:00,69.83,69.84,69.76,69.76,28400.0,44.1128,44.1191,44.0686,44.0686,28400.0
2006-09-07 13:15:00,69.77,69.82,69.76,69.76,53600.0,44.0749,44.1065,44.0686,44.0686,53600.0
2006-09-07 13:20:00,69.76,69.91,69.76,69.82,55700.0,44.0686,44.1633,44.0686,44.1065,55700.0
2006-09-07 13:25:00,69.82,69.85,69.75,69.8,52500.0,44.1065,44.1254,44.0623,44.0938,52500.0
2006-09-07 13:30:00,69.81,69.98,69.79,69.96,50800.0,44.1002,44.2075,44.0875,44.1949,50800.0
2006-09-07 13:35:00,69.96,70.19,69.94,70.15,148300.0,44.1949,44.3402,44.1823,44.3149,148300.0
2006-09-07 13:40:00,70.18,70.42,70.15,70.39,107200.0,44.3339,44.4855,44.3149,44.4666,107200.0
2006-09-07 13:45:00,70.38,70.42,70.03,70.26,157300.0,44.4602,44.4855,44.2391,44.3844,157300.0
2006-09-07 13:50:00,70.26,70.58,70.25,70.58,114600.0,44.3844,44.5866,44.3781,44.5866,114600.0
2006-09-07 13:55:00,70.6,70.68,70.37,70.6,121400.0,44.5992,44.6498,44.4539,44.5992,121400.0
2006-09-07 14:00:00,70.56,70.59,70.17,70.3,77400.0,44.5739,44.5929,44.3276,44.4097,77400.0
2006-09-07 14:05:00,70.28,70.34,70.23,70.28,49500.0,44.3971,44.435,44.3655,44.3971,49500.0
2006-09-07 14:10:00,70.29,70.51,70.29,70.41,81400.0,44.4034,44.5424,44.4034,44.4792,81400.0
2006-09-07 14:15:00,70.41,70.42,70.15,70.31,94200.0,44.4792,44.4855,44.3149,44.416,94200.0
2006-09-07 14:20:00,70.32,70.49,70.16,70.49,88500.0,44.4223,44.5297,44.3213,44.5297,88500.0
2006-09-07 14:25:00,70.49,70.55,70.37,70.47,79000.0,44.5297,44.5676,44.4539,44.5171,79000.0
2006-09-07 14:30:00,70.48,70.6,70.44,70.54,60500.0,44.5234,44.5992,44.4981,44.5613,60500.0
2006-09-07 14:35:00,70.55,70.84,70.51,70.69,105700.0,44.5676,44.7508,44.5424,44.6561,105700.0
2006-09-07 14:40:00,70.7,70.79,70.57,70.58,104900.0,44.6624,44.7192,44.5803,44.5866,104900.0
2006-09-07 14:45:00,70.58,70.71,70.41,70.41,85300.0,44.5866,44.6687,44.4792,44.4792,85300.0
2006-09-07 14:50:00,70.41,70.7,70.29,70.65,130800.0,44.4792,44.6624,44.4034,44.6308,130800.0
2006-09-07 14:55:00,70.65,70.85,70.51,70.8,113100.0,44.6308,44.7571,44.5424,44.7256,113100.0
2006-09-07 15:00:00,70.8,70.85,70.44,70.46,106200.0,44.7256,44.7571,44.4981,44.5108,106200.0
2006-09-07 15:05:00,70.46,70.48,70.23,70.25,152300.0,44.5108,44.5234,44.3655,44.3781,152300.0
2006-09-07 15:10:00,70.24,70.47,70.21,70.37,96200.0,44.3718,44.5171,44.3528,44.4539,96200.0
2006-09-07 15:15:00,70.37,70.38,70.1,70.2,188500.0,44.4539,44.4602,44.2834,44.3465,188500.0
2006-09-07 15:20:00,70.21,70.23,70.13,70.2,62000.0,44.3528,44.3655,44.3023,44.3465,62000.0
2006-09-07 15:25:00,70.2,70.22,70.01,70.21,109200.0,44.3465,44.3592,44.2265,44.3528,109200.0
2006-09-07 15:30:00,70.21,70.39,70.17,70.19,108200.0,44.3528,44.4666,44.3276,44.3402,108200.0
2006-09-07 15:35:00,70.19,70.24,69.89,69.9,110600.0,44.3402,44.3718,44.1507,44.157,110600.0
2006-09-07 15:40:00,69.91,70.04,69.87,70.04,114700.0,44.1633,44.2455,44.1381,44.2455,114700.0
2006-09-07 15:45:00,70.04,70.13,69.91,69.97,95000.0,44.2455,44.3023,44.1633,44.2012,95000.0
2006-09-07 15:50:00,69.97,70.05,69.82,70.0,109700.0,44.2012,44.2518,44.1065,44.2202,109700.0
2006-09-07 15:55:00,70.0,70.09,69.86,69.88,139400.0,44.2202,44.277,44.1317,44.1444,139400.0
2006-09-08 09:30:00,70.0,70.5,69.92,70.5,127000.0,44.2202,44.536,44.1696,44.536,127000.0
2006-09-08 09:35:00,70.5,70.5,69.73,69.74,90300.0,44.536,44.536,44.0496,44.0559,90300.0
2006-09-08 09:40:00,69.9,70.08,69.53,70.0,80200.0,44.157,44.2707,43.9233,44.2202,80200.0
2006-09-08 09:45:00,70.02,70.06,69.79,69.89,61700.0,44.2328,44.2581,44.0875,44.1507,61700.0
2006-09-08 09:50:00,69.89,69.9,69.69,69.71,82500.0,44.1507,44.157,44.0244,44.037,82500.0
2006-09-08 09:55:00,69.71,69.77,69.46,69.56,122200.0,44.037,44.0749,43.8791,43.9422,122200.0
2006-09-08 10:00:00,69.54,69.55,69.18,69.2,106800.0,43.9296,43.9359,43.7022,43.7148,106800.0
2006-09-08 10:05:00,69.19,69.26,68.8,68.84,99400.0,43.7085,43.7527,43.4621,43.4874,99400.0
2006-09-08 10:10:00,68.85,69.07,68.81,68.95,120300.0,43.4937,43.6327,43.4684,43.5569,120300.0
2006-09-08 10:15:00,68.93,69.15,68.85,69.04,97200.0,43.5442,43.6832,43.4937,43.6137,97200.0
2006-09-08 10:20:00,69.05,69.32,69.02,69.24,143400.0,43.6201,43.7906,43.6011,43.7401,143400.0
2006-09-08 10:25:00,69.25,69.54,69.16,69.53,90100.0,43.7464,43.9296,43.6895,43.9233,90100.0
2006-09-08 10:30:00,69.51,69.54,69.3,69.4,87000.0,43.9106,43.9296,43.778,43.8412,87000.0
2006-09-08 10:35:00,69.37,69.42,69.27,69.36,111400.0,43.8222,43.8538,43.759,43.8159,111400.0
2006-09-08 10:40:00,69.36,69.44,69.26,69.26,35400.0,43.8159,43.8664,43.7527,43.7527,35400.0
2006-09-08 10:45:00,69.26,69.3,69.15,69.19,63600.0,43.7527,43.778,43.6832,43.7085,63600.0
2006-09-08 10:50:00,69.15,69.23,69.06,69.1,43800.0,43.6832,43.7338,43.6264,43.6516,43800.0
2006-09-08 10:55:00,69.09,69.1,69.0,69.0,45400.0,43.6453,43.6516,43.5885,43.5885,45400.0
2006-09-08 11:00:00,69.0,69.02,68.72,68.74,112900.0,43.5885,43.6011,43.4116,43.4242,112900.0
2006-09-08 11:05:00,68.71,68.72,68.38,68.41,139300.0,43.4053,43.4116,43.1968,43.2158,139300.0
2006-09-08 11:10:00,68.41,68.53,68.4,68.42,87200.0,43.2158,43.2916,43.2094,43.2221,87200.0
2006-09-08 11:15:00,68.41,68.41,68.18,68.32,156200.0,43.2158,43.2158,43.0705,43.1589,156200.0
2006-09-08 11:20:00,68.3,68.39,68.17,68.18,58900.0,43.1463,43.2031,43.0641,43.0705,58900.0
2006-09-08 11:25:00,68.18,68.35,68.1,68.3,80800.0,43.0705,43.1778,43.0199,43.1463,80800.0
2006-09-08 11:30:00,68.29,68.37,68.22,68.22,68500.0,43.1399,43.1905,43.0957,43.0957,68500.0
2006-09-08 11:35:00,68.22,68.24,68.04,68.04,80400.0,43.0957,43.1084,42.982,42.982,80400.0
2006-09-08 11:40:00,68.05,68.27,68.02,68.26,76000.0,42.9883,43.1273,42.9694,43.121,76000.0
2006-09-08 11:45:00,68.25,68.36,68.25,68.33,80200.0,43.1147,43.1842,43.1147,43.1652,80200.0
2006-09-08 11:50:00,68.35,68.46,68.34,68.39,84300.0,43.1778,43.2473,43.1715,43.2031,84300.0
2006-09-08 11:55:00,68.39,68.46,68.34,68.35,72100.0,43.2031,43.2473,43.1715,43.1778,72100.0
2006-09-08 12:00:00,68.34,68.38,68.12,68.13,70400.0,43.1715,43.1968,43.0326,43.0389,70400.0
2006-09-08 12:05:00,68.15,68.16,68.0,68.0,107300.0,43.0515,43.0578,42.9567,42.9567,107300.0
2006-09-08 12:10:00,68.0,68.0,67.84,67.94,107500.0,42.9567,42.9567,42.8557,42.9188,107500.0
2006-09-08 12:15:00,67.92,68.22,67.86,68.09,75500.0,42.9062,43.0957,42.8683,43.0136,75500.0
2006-09-08 12:20:00,68.08,68.2,68.01,68.02,59000.0,43.0073,43.0831,42.9631,42.9694,59000.0
2006-09-08 12:25:00,68.01,68.06,67.98,68.05,49400.0,42.9631,42.9947,42.9441,42.9883,49400.0
2006-09-08 12:30:00,68.04,68.05,67.86,67.89,121700.0,42.982,42.9883,42.8683,42.8873,121700.0
2006-09-08 12:35:00,67.88,67.95,67.71,67.73,98800.0,42.8809,42.9252,42.7736,42.7862,98800.0
2006-09-08 12:40:00,67.73,67.87,67.72,67.83,65500.0,42.7862,42.8746,42.7799,42.8494,65500.0
2006-09-08 12:45:00,67.82,67.98,67.78,67.96,52700.0,42.843,42.9441,42.8178,42.9315,52700.0
2006-09-08 12:50:00,67.95,68.1,67.83,67.96,92600.0,42.9252,43.0199,42.8494,42.9315,92600.0
2006-09-08 12:55:00,67.96,68.08,67.95,68.07,40600.0,42.9315,43.0073,42.9252,43.001,40600.0
2006-09-08 13:00:00,68.05,68.14,68.02,68.05,53700.0,42.9883,43.0452,42.9694,42.9883,53700.0
2006-09-08 13:05:00,68.05,68.06,67.79,67.8,92100.0,42.9883,42.9947,42.8241,42.8304,92100.0
2006-09-08 13:10:00,67.78,67.93,67.72,67.9,98400.0,42.8178,42.9125,42.7799,42.8936,98400.0
2006-09-08 13:15:00,67.91,67.98,67.83,67.86,90000.0,42.8999,42.9441,42.8494,42.8683,90000.0
2006-09-08 13:20:00,67.86,67.93,67.85,67.91,49600.0,42.8683,42.9125,42.862,42.8999,49600.0
2006-09-08 13:25:00,67.91,67.93,67.86,67.86,36500.0,42.8999,42.9125,42.8683,42.8683,36500.0
2006-09-08 13:30:00,67.85,67.86,67.77,67.8,113800.0,42.862,42.8683,42.8115,42.8304,113800.0
2006-09-08 13:35:00,67.78,67.79,67.65,67.66,115900.0,42.8178,42.8241,42.7356,42.742,115900.0
2006-09-08 13:40:00,67.66,67.78,67.66,67.74,77400.0,42.742,42.8178,42.742,42.7925,77400.0
2006-09-08 13:45:00,67.74,67.86,67.74,67.83,50600.0,42.7925,42.8683,42.7925,42.8494,50600.0
2006-09-08 13:50:00,67.82,67.92,67.76,67.82,62500.0,42.843,42.9062,42.8051,42.843,62500.0
2006-09-08 13:55:00,67.83,67.93,67.75,67.92,56000.0,42.8494,42.9125,42.7988,42.9062,56000.0
2006-09-08 14:00:00,67.92,67.96,67.86,67.9,74700.0,42.9062,42.9315,42.8683,42.8936,74700.0
2006-09-08 14:05:00,67.91,67.92,67.85,67.87,51600.0,42.8999,42.9062,42.862,42.8746,51600.0
2006-09-08 14:10:00,67.86,67.95,67.84,67.92,54700.0,42.8683,42.9252,42.8557,42.9062,54700.0
2006-09-08 14:15:00,67.93,68.04,67.89,68.02,63500.0,42.9125,42.982,42.8873,42.9694,63500.0
2006-09-08 14:20:00,68.02,68.02,67.88,67.9,39800.0,42.9694,42.9694,42.8809,42.8936,39800.0
2006-09-08 14:25:00,67.9,67.99,67.89,67.95,56600.0,42.8936,42.9504,42.8873,42.9252,56600.0
2006-09-08 14:30:00,67.94,67.94,67.83,67.94,110400.0,42.9188,42.9188,42.8494,42.9188,110400.0
2006-09-08 14:35:00,67.95,67.96,67.91,67.92,23300.0,42.9252,42.9315,42.8999,42.9062,23300.0
2006-09-08 14:40:00,67.92,67.96,67.86,67.93,46100.0,42.9062,42.9315,42.8683,42.9125,46100.0
2006-09-08 14:45:00,67.93,68.07,67.93,68.06,43600.0,42.9125,43.001,42.9125,42.9947,43600.0
2006-09-08 14:50:00,68.07,68.07,67.96,67.97,41800.0,43.001,43.001,42.9315,42.9378,41800.0
2006-09-08 14:55:00,67.97,68.01,67.9,67.9,61900.0,42.9378,42.9631,42.8936,42.8936,61900.0
2006-09-08 15:00:00,67.9,67.91,67.82,67.86,106300.0,42.8936,42.8999,42.843,42.8683,106300.0
2006-09-08 15:05:00,67.86,67.9,67.84,67.87,75000.0,42.8683,42.8936,42.8557,42.8746,75000.0
2006-09-08 15:10:00,67.86,67.91,67.85,67.86,80200.0,42.8683,42.8999,42.862,42.8683,80200.0
2006-09-08 15:15:00,67.85,67.87,67.75,67.83,71400.0,42.862,42.8746,42.7988,42.8494,71400.0
2006-09-08 15:20:00,67.83,67.92,67.82,67.86,56100.0,42.8494,42.9062,42.843,42.8683,56100.0
2006-09-08 15:25:00,67.86,67.87,67.68,67.8,83500.0,42.8683,42.8746,42.7546,42.8304,83500.0
2006-09-08 15:30:00,67.81,67.83,67.69,67.7,57300.0,42.8367,42.8494,42.7609,42.7672,57300.0
2006-09-08 15:35:00,67.69,67.7,67.54,67.54,91200.0,42.7609,42.7672,42.6662,42.6662,91200.0
2006-09-08 15:40:00,67.55,67.58,67.49,67.5,157300.0,42.6725,42.6914,42.6346,42.6409,157300.0
2006-09-08 15:45:00,67.5,67.55,67.28,67.3,135600.0,42.6409,42.6725,42.5019,42.5145,135600.0
2006-09-08 15:50:00,67.3,67.5,67.3,67.49,110200.0,42.5145,42.6409,42.5145,42.6346,110200.0
2006-09-08 15:55:00,67.49,67.51,67.41,67.46,146000.0,42.6346,42.6472,42.584,42.6156,146000.0
2006-09-11 09:30:00,66.76,66.9,65.95,66.15,387700.0,42.1734,42.2619,41.6617,41.7881,387700.0
2006-09-11 09:35:00,66.13,66.13,65.56,65.67,281700.0,41.7754,41.7754,41.4154,41.4848,281700.0
2006-09-11 09:40:00,65.6,65.92,65.39,65.47,204800.0,41.4406,41.6428,41.308,41.3585,204800.0
2006-09-11 09:45:00,65.47,65.47,65.16,65.31,210900.0,41.3585,41.3585,41.1627,41.2574,210900.0
2006-09-11 09:50:00,65.26,65.5,65.17,65.46,131900.0,41.2258,41.3775,41.169,41.3522,131900.0
2006-09-11 09:55:00,65.5,65.64,65.49,65.52,161300.0,41.3775,41.4659,41.3711,41.3901,161300.0
2006-09-11 10:00:00,65.52,65.84,65.41,65.75,170500.0,41.3901,41.5922,41.3206,41.5354,170500.0
2006-09-11 10:05:00,65.75,65.94,65.62,65.69,177300.0,41.5354,41.6554,41.4533,41.4975,177300.0
2006-09-11 10:10:00,65.69,65.88,65.51,65.63,230600.0,41.4975,41.6175,41.3838,41.4596,230600.0
2006-09-11 10:15:00,65.62,65.62,65.41,65.46,129600.0,41.4533,41.4533,41.3206,41.3522,129600.0
2006-09-11 10:20:00,65.49,65.59,65.22,65.22,140400.0,41.3711,41.4343,41.2006,41.2006,140400.0
2006-09-11 10:25:00,65.22,65.3,64.91,65.03,242800.0,41.2006,41.2511,41.0047,41.0805,242800.0
2006-09-11 10:30:00,65.03,65.09,64.94,65.09,160400.0,41.0805,41.1185,41.0237,41.1185,160400.0
2006-09-11 10:35:00,65.12,65.15,64.85,64.95,177000.0,41.1374,41.1564,40.9668,41.03,177000.0
2006-09-11 10:40:00,64.95,65.23,64.93,65.05,126600.0,41.03,41.2069,41.0174,41.0932,126600.0
2006-09-11 10:45:00,65.07,65.36,65.06,65.36,97100.0,41.1058,41.289,41.0995,41.289,97100.0
2006-09-11 10:50:00,65.34,65.37,65.15,65.37,75900.0,41.2764,41.2953,41.1564,41.2953,75900.0
2006-09-11 10:55:00,65.4,65.45,65.22,65.32,92200.0,41.3143,41.3459,41.2006,41.2637,92200.0
2006-09-11 11:00:00,65.32,65.51,65.31,65.45,102900.0,41.2637,41.3838,41.2574,41.3459,102900.0
2006-09-11 11:05:00,65.44,65.45,65.13,65.13,88300.0,41.3396,41.3459,41.1437,41.1437,88300.0
2006-09-11 11:10:00,65.14,65.25,64.98,65.09,157900.0,41.15,41.2195,41.049,41.1185,157900.0
2006-09-11 11:15:00,65.09,65.17,65.03,65.17,90100.0,41.1185,41.169,41.0805,41.169,90100.0
2006-09-11 11:20:00,65.2,65.3,65.18,65.25,97500.0,41.1879,41.2511,41.1753,41.2195,97500.0
2006-09-11 11:25:00,65.26,65.49,65.25,65.45,109700.0,41.2258,41.3711,41.2195,41.3459,109700.0
2006-09-11 11:30:00,65.45,65.7,65.45,65.58,138400.0,41.3459,41.5038,41.3459,41.428,138400.0
2006-09-11 11:35:00,65.58,65.86,65.5,65.71,144200.0,41.428,41.6049,41.3775,41.5101,144200.0
2006-09-11 11:40:00,65.72,65.88,65.69,65.74,136700.0,41.5164,41.6175,41.4975,41.5291,136700.0
2006-09-11 11:45:00,65.73,65.97,65.64,65.97,178000.0,41.5228,41.6744,41.4659,41.6744,178000.0
2006-09-11 11:50:00,65.97,65.98,65.73,65.73,139300.0,41.6744,41.6807,41.5228,41.5228,139300.0
2006-09-11 11:55:00,65.73,65.74,65.39,65.54,124200.0,41.5228,41.5291,41.308,41.4027,124200.0
2006-09-11 12:00:00,65.56,65.62,65.4,65.41,112700.0,41.4154,41.4533,41.3143,41.3206,112700.0
2006-09-11 12:05:00,65.42,65.77,65.35,65.69,129700.0,41.3269,41.548,41.2827,41.4975,129700.0
2006-09-11 12:10:00,65.67,66.03,65.67,66.03,164800.0,41.4848,41.7123,41.4848,41.7123,164800.0
2006-09-11 12:15:00,66.01,66.01,65.85,65.96,92800.0,41.6996,41.6996,41.5986,41.668,92800.0
2006-09-11 12:20:00,65.98,66.17,65.9,66.11,90500.0,41.6807,41.8007,41.6301,41.7628,90500.0
2006-09-11 12:25:00,66.11,66.24,66.05,66.05,93900.0,41.7628,41.8449,41.7249,41.7249,93900.0
2006-09-11 12:30:00,66.02,66.08,65.9,65.95,108000.0,41.7059,41.7439,41.6301,41.6617,108000.0
2006-09-11 12:35:00,65.95,66.04,65.85,66.04,110000.0,41.6617,41.7186,41.5986,41.7186,110000.0
2006-09-11 12:40:00,66.04,66.15,65.94,65.97,63800.0,41.7186,41.7881,41.6554,41.6744,63800.0
2006-09-11 12:45:00,65.97,66.0,65.83,65.92,64600.0,41.6744,41.6933,41.5859,41.6428,64600.0
2006-09-11 12:50:00,65.92,66.08,65.86,66.08,67100.0,41.6428,41.7439,41.6049,41.7439,67100.0
2006-09-11 12:55:00,66.08,66.44,65.97,66.36,117900.0,41.7439,41.9713,41.6744,41.9207,117900.0
2006-09-11 13:00:00,66.38,66.54,66.31,66.31,111800.0,41.9334,42.0344,41.8891,41.8891,111800.0
2006-09-11 13:05:00,66.31,66.41,66.3,66.34,80300.0,41.8891,41.9523,41.8828,41.9081,80300.0
2006-09-11 13:10:00,66.36,66.36,66.15,66.21,91700.0,41.9207,41.9207,41.7881,41.826,91700.0
2006-09-11 13:15:00,66.22,66.3,66.06,66.15,86700.0,41.8323,41.8828,41.7312,41.7881,86700.0
2006-09-11 13:20:00,66.17,66.33,66.17,66.32,78100.0,41.8007,41.9018,41.8007,41.8955,78100.0
2006-09-11 13:25:00,66.32,66.43,66.24,66.3,80100.0,41.8955,41.965,41.8449,41.8828,80100.0
2006-09-11 13:30:00,66.3,66.3,65.95,66.03,114500.0,41.8828,41.8828,41.6617,41.7123,114500.0
2006-09-11 13:35:00,66.05,66.08,65.86,65.95,100500.0,41.7249,41.7439,41.6049,41.6617,100500.0
2006-09-11 13:40:00,65.96,65.99,65.84,65.86,50500.0,41.668,41.687,41.5922,41.6049,50500.0
2006-09-11 13:45:00,65.86,65.97,65.8,65.89,87600.0,41.6049,41.6744,41.567,41.6238,87600.0
2006-09-11 13:50:00,65.89,65.94,65.87,65.92,64200.0,41.6238,41.6554,41.6112,41.6428,64200.0
2006-09-11 13:55:00,65.92,65.95,65.78,65.78,50000.0,41.6428,41.6617,41.5543,41.5543,50000.0
2006-09-11 14:00:00,65.77,65.77,65.6,65.65,109700.0,41.548,41.548,41.4406,41.4722,109700.0
2006-09-11 14:05:00,65.65,65.67,65.5,65.54,73200.0,41.4722,41.4848,41.3775,41.4027,73200.0
2006-09-11 14:10:00,65.54,65.55,65.41,65.41,66600.0,41.4027,41.409,41.3206,41.3206,66600.0
2006-09-11 14:15:00,65.41,65.65,65.41,65.64,42900.0,41.3206,41.4722,41.3206,41.4659,42900.0
2006-09-11 14:20:00,65.65,65.69,65.53,65.53,96300.0,41.4722,41.4975,41.3964,41.3964,96300.0
2006-09-11 14:25:00,65.53,65.68,65.5,65.68,124300.0,41.3964,41.4912,41.3775,41.4912,124300.0
2006-09-11 14:30:00,65.66,65.77,65.59,65.59,127400.0,41.4785,41.548,41.4343,41.4343,127400.0
2006-09-11 14:35:00,65.58,65.71,65.57,65.71,77600.0,41.428,41.5101,41.4217,41.5101,77600.0
2006-09-11 14:40:00,65.71,65.73,65.6,65.63,86200.0,41.5101,41.5228,41.4406,41.4596,86200.0
2006-09-11 14:45:00,65.61,65.73,65.59,65.71,99600.0,41.4469,41.5228,41.4343,41.5101,99600.0
2006-09-11 14:50:00,65.72,65.81,65.71,65.77,52300.0,41.5164,41.5733,41.5101,41.548,52300.0
2006-09-11 14:55:00,65.77,65.8,65.71,65.77,77300.0,41.548,41.567,41.5101,41.548,77300.0
2006-09-11 15:00:00,65.77,65.93,65.77,65.92,92800.0,41.548,41.6491,41.548,41.6428,92800.0
2006-09-11 15:05:00,65.92,65.92,65.62,65.67,120600.0,41.6428,41.6428,41.4533,41.4848,120600.0
2006-09-11 15:10:00,65.67,65.79,65.67,65.73,72300.0,41.4848,41.5607,41.4848,41.5228,72300.0
2006-09-11 15:15:00,65.73,65.76,65.63,65.76,122300.0,41.5228,41.5417,41.4596,41.5417,122300.0
2006-09-11 15:20:00,65.75,65.85,65.68,65.82,106100.0,41.5354,41.5986,41.4912,41.5796,106100.0
2006-09-11 15:25:00,65.82,65.84,65.75,65.76,91700.0,41.5796,41.5922,41.5354,41.5417,91700.0
2006-09-11 15:30:00,65.75,65.9,65.75,65.83,121900.0,41.5354,41.6301,41.5354,41.5859,121900.0
2006-09-11 15:35:00,65.83,65.85,65.75,65.84,101400.0,41.5859,41.5986,41.5354,41.5922,101400.0
2006-09-11 15:40:00,65.83,65.92,65.8,65.82,115600.0,41.5859,41.6428,41.567,41.5796,115600.0
2006-09-11 15:45:00,65.81,65.85,65.78,65.81,136400.0,41.5733,41.5986,41.5543,41.5733,136400.0
2006-09-11 15:50:00,65.82,65.85,65.79,65.83,124000.0,41.5796,41.5986,41.5607,41.5859,124000.0
2006-09-11 15:55:00,65.84,65.9,65.8,65.85,133900.0,41.5922,41.6301,41.567,41.5986,133900.0
2006-09-12 09:30:00,65.75,66.2,65.65,66.15,190800.0,41.5354,41.8197,41.4722,41.7881,190800.0
2006-09-12 09:35:00,66.15,66.65,66.01,66.43,191600.0,41.7881,42.1039,41.6996,41.965,191600.0
2006-09-12 09:40:00,66.44,66.76,66.42,66.42,149600.0,41.9713,42.1734,41.9586,41.9586,149600.0
2006-09-12 09:45:00,66.43,66.49,66.19,66.23,156700.0,41.965,42.0029,41.8133,41.8386,156700.0
2006-09-12 09:50:00,66.23,66.25,65.82,65.91,152000.0,41.8386,41.8512,41.5796,41.6365,152000.0
2006-09-12 09:55:00,65.89,66.17,65.88,65.96,128400.0,41.6238,41.8007,41.6175,41.668,128400.0
2006-09-12 10:00:00,65.97,66.3,65.94,66.06,108900.0,41.6744,41.8828,41.6554,41.7312,108900.0
2006-09-12 10:05:00,66.05,66.09,65.85,66.0,114600.0,41.7249,41.7502,41.5986,41.6933,114600.0
2006-09-12 10:10:00,65.98,66.08,65.93,66.06,98700.0,41.6807,41.7439,41.6491,41.7312,98700.0
2006-09-12 10:15:00,66.06,66.39,66.0,66.32,120600.0,41.7312,41.9397,41.6933,41.8955,120600.0
2006-09-12 10:20:00,66.31,66.54,66.17,66.5,123900.0,41.8891,42.0344,41.8007,42.0092,123900.0
2006-09-12 10:25:00,66.51,66.67,66.42,66.57,103100.0,42.0155,42.1166,41.9586,42.0534,103100.0
2006-09-12 10:30:00,66.52,66.63,66.31,66.31,84400.0,42.0218,42.0913,41.8891,41.8891,84400.0
2006-09-12 10:35:00,66.29,66.37,66.16,66.31,116500.0,41.8765,41.9271,41.7944,41.8891,116500.0
2006-09-12 10:40:00,66.34,66.55,66.31,66.37,85400.0,41.9081,42.0408,41.8891,41.9271,85400.0
2006-09-12 10:45:00,66.39,66.48,66.21,66.22,114700.0,41.9397,41.9965,41.826,41.8323,114700.0
2006-09-12 10:50:00,66.2,66.2,65.86,65.98,136800.0,41.8197,41.8197,41.6049,41.6807,136800.0
2006-09-12 10:55:00,65.97,65.97,65.74,65.92,105900.0,41.6744,41.6744,41.5291,41.6428,105900.0
2006-09-12 11:00:00,65.92,65.99,65.82,65.84,132000.0,41.6428,41.687,41.5796,41.5922,132000.0
2006-09-12 11:05:00,65.83,65.97,65.78,65.89,102800.0,41.5859,41.6744,41.5543,41.6238,102800.0
2006-09-12 11:10:00,65.89,66.07,65.89,66.07,67800.0,41.6238,41.7375,41.6238,41.7375,67800.0
2006-09-12 11:15:00,66.07,66.22,66.01,66.17,75100.0,41.7375,41.8323,41.6996,41.8007,75100.0
2006-09-12 11:20:00,66.16,66.17,65.92,65.93,70100.0,41.7944,41.8007,41.6428,41.6491,70100.0
2006-09-12 11:25:00,65.91,65.97,65.53,65.55,124100.0,41.6365,41.6744,41.3964,41.409,124100.0
2006-09-12 11:30:00,65.55,65.85,65.54,65.75,132900.0,41.409,41.5986,41.4027,41.5354,132900.0
2006-09-12 11:35:00,65.76,65.84,65.73,65.74,79700.0,41.5417,41.5922,41.5228,41.5291,79700.0
2006-09-12 11:40:00,65.76,65.78,65.53,65.54,57400.0,41.5417,41.5543,41.3964,41.4027,57400.0
2006-09-12 11:45:00,65.54,65.59,65.48,65.54,109800.0,41.4027,41.4343,41.3648,41.4027,109800.0
2006-09-12 11:50:00,65.53,65.54,65.31,65.35,103100.0,41.3964,41.4027,41.2574,41.2827,103100.0
2006-09-12 11:55:00,65.35,65.43,65.15,65.37,78100.0,41.2827,41.3332,41.1564,41.2953,78100.0
2006-09-12 12:00:00,65.37,65.4,65.21,65.25,47400.0,41.2953,41.3143,41.1943,41.2195,47400.0
2006-09-12 12:05:00,65.25,65.33,65.17,65.26,83400.0,41.2195,41.2701,41.169,41.2258,83400.0
2006-09-12 12:10:00,65.26,65.37,65.22,65.24,68500.0,41.2258,41.2953,41.2006,41.2132,68500.0
2006-09-12 12:15:00,65.22,65.25,65.05,65.06,65800.0,41.2006,41.2195,41.0932,41.0995,65800.0
2006-09-12 12:20:00,65.05,65.18,65.05,65.18,90400.0,41.0932,41.1753,41.0932,41.1753,90400.0
2006-09-12 12:25:00,65.18,65.2,65.1,65.11,43600.0,41.1753,41.1879,41.1248,41.1311,43600.0
2006-09-12 12:30:00,65.11,65.22,65.11,65.11,69400.0,41.1311,41.2006,41.1311,41.1311,69400.0
2006-09-12 12:35:00,65.11,65.2,65.07,65.18,57700.0,41.1311,41.1879,41.1058,41.1753,57700.0
2006-09-12 12:40:00,65.16,65.18,64.95,64.95,93400.0,41.1627,41.1753,41.03,41.03,93400.0
2006-09-12 12:45:00,64.95,65.03,64.89,64.95,80400.0,41.03,41.0805,40.9921,41.03,80400.0
2006-09-12 12:50:00,64.96,64.98,64.84,64.89,69200.0,41.0363,41.049,40.9605,40.9921,69200.0
2006-09-12 12:55:00,64.89,64.94,64.7,64.7,65600.0,40.9921,41.0237,40.8721,40.8721,65600.0
2006-09-12 13:00:00,64.7,64.72,64.56,64.6,98300.0,40.8721,40.8847,40.7836,40.8089,98300.0
2006-09-12 13:05:00,64.57,64.68,64.52,64.68,83500.0,40.79,40.8594,40.7584,40.8594,83500.0
2006-09-12 13:10:00,64.68,64.68,64.37,64.38,92300.0,40.8594,40.8594,40.6636,40.6699,92300.0
2006-09-12 13:15:00,64.38,64.59,64.36,64.58,127900.0,40.6699,40.8026,40.6573,40.7963,127900.0
2006-09-12 13:20:00,64.57,64.58,64.38,64.46,60800.0,40.79,40.7963,40.6699,40.7205,60800.0
2006-09-12 13:25:00,64.49,64.58,64.46,64.51,37200.0,40.7394,40.7963,40.7205,40.7521,37200.0
2006-09-12 13:30:00,64.5,64.65,64.44,64.56,46700.0,40.7457,40.8405,40.7078,40.7836,46700.0
2006-09-12 13:35:00,64.54,64.58,64.35,64.4,51600.0,40.771,40.7963,40.651,40.6826,51600.0
2006-09-12 13:40:00,64.41,64.5,64.33,64.49,53000.0,40.6889,40.7457,40.6383,40.7394,53000.0
2006-09-12 13:45:00,64.49,64.52,64.41,64.46,45900.0,40.7394,40.7584,40.6889,40.7205,45900.0
2006-09-12 13:50:00,64.46,64.46,64.25,64.28,59400.0,40.7205,40.7205,40.5878,40.6068,59400.0
2006-09-12 13:55:00,64.28,64.41,64.28,64.29,39100.0,40.6068,40.6889,40.6068,40.6131,39100.0
2006-09-12 14:00:00,64.3,64.35,64.26,64.32,57800.0,40.6194,40.651,40.5941,40.632,57800.0
2006-09-12 14:05:00,64.33,64.37,64.22,64.23,67000.0,40.6383,40.6636,40.5689,40.5752,67000.0
2006-09-12 14:10:00,64.23,64.24,63.96,64.01,126100.0,40.5752,40.5815,40.4046,40.4362,126100.0
2006-09-12 14:15:00,64.03,64.26,64.03,64.2,94200.0,40.4488,40.5941,40.4488,40.5562,94200.0
2006-09-12 14:20:00,64.19,64.25,64.1,64.22,115300.0,40.5499,40.5878,40.4931,40.5689,115300.0
2006-09-12 14:25:00,64.23,64.42,64.21,64.33,114500.0,40.5752,40.6952,40.5625,40.6383,114500.0
2006-09-12 14:30:00,64.35,64.48,64.22,64.37,99400.0,40.651,40.7331,40.5689,40.6636,99400.0
2006-09-12 14:35:00,64.37,64.47,64.35,64.35,69900.0,40.6636,40.7268,40.651,40.651,69900.0
2006-09-12 14:40:00,64.34,64.75,64.32,64.73,105500.0,40.6447,40.9037,40.632,40.891,105500.0
2006-09-12 14:45:00,64.71,64.77,64.54,64.66,105200.0,40.8784,40.9163,40.771,40.8468,105200.0
2006-09-12 14:50:00,64.66,65.04,64.63,64.95,181600.0,40.8468,41.0869,40.8279,41.03,181600.0
2006-09-12 14:55:00,64.95,65.45,64.87,65.4,168900.0,41.03,41.3459,40.9795,41.3143,168900.0
2006-09-12 15:00:00,65.37,65.38,64.85,64.9,195400.0,41.2953,41.3017,40.9668,40.9984,195400.0
2006-09-12 15:05:00,64.93,65.22,64.9,65.14,100000.0,41.0174,41.2006,40.9984,41.15,100000.0
2006-09-12 15:10:00,65.14,65.19,65.05,65.12,82900.0,41.15,41.1816,41.0932,41.1374,82900.0
2006-09-12 15:15:00,65.13,65.13,65.0,65.03,102000.0,41.1437,41.1437,41.0616,41.0805,102000.0
2006-09-12 15:20:00,65.05,65.08,65.0,65.01,54800.0,41.0932,41.1121,41.0616,41.0679,54800.0
2006-09-12 15:25:00,65.02,65.19,64.99,65.03,82500.0,41.0742,41.1816,41.0553,41.0805,82500.0
2006-09-12 15:30:00,65.04,65.14,65.03,65.07,63800.0,41.0869,41.15,41.0805,41.1058,63800.0
2006-09-12 15:35:00,65.06,65.07,64.96,64.99,102000.0,41.0995,41.1058,41.0363,41.0553,102000.0
2006-09-12 15:40:00,64.97,65.15,64.95,65.13,79600.0,41.0426,41.1564,41.03,41.1437,79600.0
2006-09-12 15:45:00,65.14,65.18,65.11,65.18,93500.0,41.15,41.1753,41.1311,41.1753,93500.0
2006-09-12 15:50:00,65.18,65.18,65.14,65.15,104000.0,41.1753,41.1753,41.15,41.1564,104000.0
2006-09-12 15:55:00,65.14,65.21,65.07,65.07,171700.0,41.15,41.1943,41.1058,41.1058,171700.0
2006-09-13 09:30:00,66.05,66.15,65.76,66.0,188300.0,41.7951,41.8584,41.6116,41.7635,188300.0
2006-09-13 09:35:00,66.11,66.6,66.07,66.47,194000.0,41.8331,42.1431,41.8078,42.0609,194000.0
2006-09-13 09:40:00,66.43,66.48,66.06,66.2,125500.0,42.0356,42.0672,41.8014,41.89,125500.0
2006-09-13 09:45:00,66.19,66.25,65.92,66.04,116100.0,41.8837,41.9217,41.7128,41.7888,116100.0
2006-09-13 09:50:00,66.02,66.23,65.97,66.15,115900.0,41.7761,41.909,41.7445,41.8584,115900.0
2006-09-13 09:55:00,66.15,66.24,66.11,66.19,86000.0,41.8584,41.9153,41.8331,41.8837,86000.0
2006-09-13 10:00:00,66.2,66.34,66.07,66.32,128300.0,41.89,41.9786,41.8078,41.9659,128300.0
2006-09-13 10:05:00,66.31,66.9,66.31,66.86,164000.0,41.9596,42.333,41.9596,42.3076,164000.0
2006-09-13 10:10:00,66.86,66.86,66.46,66.65,169500.0,42.3076,42.3076,42.0545,42.1748,169500.0
2006-09-13 10:15:00,66.64,66.64,66.42,66.62,72400.0,42.1684,42.1684,42.0292,42.1558,72400.0
2006-09-13 10:20:00,66.61,66.91,66.61,66.82,127500.0,42.1495,42.3393,42.1495,42.2823,127500.0
2006-09-13 10:25:00,66.85,66.95,66.75,66.84,125200.0,42.3013,42.3646,42.238,42.295,125200.0
2006-09-13 10:30:00,66.84,67.0,66.57,66.97,248400.0,42.295,42.3962,42.1241,42.3773,248400.0
2006-09-13 10:35:00,66.96,67.18,66.87,66.99,197200.0,42.3709,42.5101,42.314,42.3899,197200.0
2006-09-13 10:40:00,66.99,67.0,66.74,66.9,182800.0,42.3899,42.3962,42.2317,42.333,182800.0
2006-09-13 10:45:00,66.9,66.93,66.79,66.9,222800.0,42.333,42.3519,42.2634,42.333,222800.0
2006-09-13 10:50:00,66.89,67.45,66.86,67.41,138300.0,42.3266,42.681,42.3076,42.6557,138300.0
2006-09-13 10:55:00,67.41,67.7,67.4,67.5,330200.0,42.6557,42.8392,42.6494,42.7126,330200.0
2006-09-13 11:00:00,67.49,67.53,67.35,67.41,170300.0,42.7063,42.7316,42.6177,42.6557,170300.0
2006-09-13 11:05:00,67.41,67.41,67.15,67.24,165500.0,42.6557,42.6557,42.4912,42.5481,165500.0
2006-09-13 11:10:00,67.23,67.9,67.15,67.55,314500.0,42.5418,42.9657,42.4912,42.7443,314500.0
2006-09-13 11:15:00,67.55,67.55,67.26,67.33,178600.0,42.7443,42.7443,42.5608,42.6051,178600.0
2006-09-13 11:20:00,67.33,67.38,67.24,67.29,152200.0,42.6051,42.6367,42.5481,42.5797,152200.0
2006-09-13 11:25:00,67.3,67.45,67.3,67.33,131200.0,42.5861,42.681,42.5861,42.6051,131200.0
2006-09-13 11:30:00,67.31,67.83,67.31,67.8,156300.0,42.5924,42.9214,42.5924,42.9025,156300.0
2006-09-13 11:35:00,67.8,67.83,67.45,67.5,101000.0,42.9025,42.9214,42.681,42.7126,101000.0
2006-09-13 11:40:00,67.48,67.6,67.35,67.58,75400.0,42.7,42.7759,42.6177,42.7633,75400.0
2006-09-13 11:45:00,67.57,67.59,67.42,67.48,57500.0,42.7569,42.7696,42.662,42.7,57500.0
2006-09-13 11:50:00,67.52,67.76,67.51,67.63,67700.0,42.7253,42.8772,42.719,42.7949,67700.0
2006-09-13 11:55:00,67.62,67.79,67.62,67.75,102200.0,42.7886,42.8961,42.7886,42.8708,102200.0
2006-09-13 12:00:00,67.77,67.83,67.54,67.59,169900.0,42.8835,42.9214,42.7379,42.7696,169900.0
2006-09-13 12:05:00,67.59,67.9,67.47,67.6,102300.0,42.7696,42.9657,42.6936,42.7759,102300.0
2006-09-13 12:10:00,67.59,67.68,67.53,67.62,72300.0,42.7696,42.8265,42.7316,42.7886,72300.0
2006-09-13 12:15:00,67.61,67.63,67.36,67.36,64100.0,42.7822,42.7949,42.624,42.624,64100.0
2006-09-13 12:20:00,67.38,67.4,67.16,67.36,62100.0,42.6367,42.6494,42.4975,42.624,62100.0
2006-09-13 12:25:00,67.35,67.43,67.3,67.34,78800.0,42.6177,42.6683,42.5861,42.6114,78800.0
2006-09-13 12:30:00,67.36,67.42,67.25,67.25,57200.0,42.624,42.662,42.5544,42.5544,57200.0
2006-09-13 12:35:00,67.27,67.37,67.17,67.18,43900.0,42.5671,42.6304,42.5038,42.5101,43900.0
2006-09-13 12:40:00,67.17,67.33,67.09,67.14,89400.0,42.5038,42.6051,42.4532,42.4848,89400.0
2006-09-13 12:45:00,67.14,67.14,67.02,67.12,72100.0,42.4848,42.4848,42.4089,42.4722,72100.0
2006-09-13 12:50:00,67.12,67.32,67.11,67.3,66600.0,42.4722,42.5987,42.4658,42.5861,66600.0
2006-09-13 12:55:00,67.3,67.33,67.22,67.3,35500.0,42.5861,42.6051,42.5354,42.5861,35500.0
2006-09-13 13:00:00,67.3,67.39,67.3,67.39,35400.0,42.5861,42.643,42.5861,42.643,35400.0
2006-09-13 13:05:00,67.38,67.48,67.38,67.46,48200.0,42.6367,42.7,42.6367,42.6873,48200.0
2006-09-13 13:10:00,67.45,67.47,67.32,67.35,38100.0,42.681,42.6936,42.5987,42.6177,38100.0
2006-09-13 13:15:00,67.34,67.36,67.3,67.34,19500.0,42.6114,42.624,42.5861,42.6114,19500.0
2006-09-13 13:20:00,67.32,67.37,67.29,67.36,29400.0,42.5987,42.6304,42.5797,42.624,29400.0
2006-09-13 13:25:00,67.35,67.56,67.3,67.56,56400.0,42.6177,42.7506,42.5861,42.7506,56400.0
2006-09-13 13:30:00,67.55,67.6,67.53,67.57,69500.0,42.7443,42.7759,42.7316,42.7569,69500.0
2006-09-13 13:35:00,67.56,67.66,67.52,67.52,75700.0,42.7506,42.8139,42.7253,42.7253,75700.0
2006-09-13 13:40:00,67.53,67.53,67.36,67.41,53500.0,42.7316,42.7316,42.624,42.6557,53500.0
2006-09-13 13:45:00,67.4,67.63,67.4,67.61,40600.0,42.6494,42.7949,42.6494,42.7822,40600.0
2006-09-13 13:50:00,67.6,67.7,67.37,67.7,40100.0,42.7759,42.8392,42.6304,42.8392,40100.0
2006-09-13 13:55:00,67.69,67.73,67.59,67.7,43000.0,42.8329,42.8582,42.7696,42.8392,43000.0
2006-09-13 14:00:00,67.72,67.9,67.37,67.81,80900.0,42.8518,42.9657,42.6304,42.9088,80900.0
2006-09-13 14:05:00,67.81,67.89,67.65,67.68,61300.0,42.9088,42.9594,42.8075,42.8265,61300.0
2006-09-13 14:10:00,67.69,67.69,67.48,67.51,55800.0,42.8329,42.8329,42.7,42.719,55800.0
2006-09-13 14:15:00,67.54,67.56,67.16,67.16,83800.0,42.7379,42.7506,42.4975,42.4975,83800.0
2006-09-13 14:20:00,67.13,67.43,67.13,67.32,68900.0,42.4785,42.6683,42.4785,42.5987,68900.0
2006-09-13 14:25:00,67.31,67.31,67.14,67.23,340900.0,42.5924,42.5924,42.4848,42.5418,340900.0
2006-09-13 14:30:00,67.23,67.45,67.23,67.28,80500.0,42.5418,42.681,42.5418,42.5734,80500.0
2006-09-13 14:35:00,67.26,67.4,67.25,67.29,54300.0,42.5608,42.6494,42.5544,42.5797,54300.0
2006-09-13 14:40:00,67.26,67.43,66.9,67.43,41100.0,42.5608,42.6683,42.333,42.6683,41100.0
2006-09-13 14:45:00,67.43,67.48,67.27,67.3,52800.0,42.6683,42.7,42.5671,42.5861,52800.0
2006-09-13 14:50:00,67.3,67.44,67.25,67.25,83000.0,42.5861,42.6747,42.5544,42.5544,83000.0
2006-09-13 14:55:00,67.25,67.28,67.0,67.0,141200.0,42.5544,42.5734,42.3962,42.3962,141200.0
2006-09-13 15:00:00,67.0,67.2,67.0,67.04,88800.0,42.3962,42.5228,42.3962,42.4215,88800.0
2006-09-13 15:05:00,67.04,67.08,66.8,66.8,114400.0,42.4215,42.4469,42.2697,42.2697,114400.0
2006-09-13 15:10:00,66.81,67.15,66.63,66.79,103600.0,42.276,42.4912,42.1621,42.2634,103600.0
2006-09-13 15:15:00,66.79,66.99,66.78,66.9,68600.0,42.2634,42.3899,42.257,42.333,68600.0
2006-09-13 15:20:00,66.9,67.04,66.88,66.88,54200.0,42.333,42.4215,42.3203,42.3203,54200.0
2006-09-13 15:25:00,66.88,67.07,66.76,67.03,71000.0,42.3203,42.4405,42.2444,42.4152,71000.0
2006-09-13 15:30:00,67.0,67.1,66.94,67.07,64500.0,42.3962,42.4595,42.3583,42.4405,64500.0
2006-09-13 15:35:00,67.06,67.12,67.0,67.08,43600.0,42.4342,42.4722,42.3962,42.4469,43600.0
2006-09-13 15:40:00,67.09,67.1,66.95,66.96,40600.0,42.4532,42.4595,42.3646,42.3709,40600.0
2006-09-13 15:45:00,66.95,66.96,66.8,66.82,86500.0,42.3646,42.3709,42.2697,42.2823,86500.0
2006-09-13 15:50:00,66.8,66.93,66.79,66.91,116000.0,42.2697,42.3519,42.2634,42.3393,116000.0
2006-09-13 15:55:00,66.9,66.91,66.8,66.86,150200.0,42.333,42.3393,42.2697,42.3076,150200.0
2006-09-14 09:30:00,66.9,66.9,66.53,66.56,119800.0,42.333,42.333,42.0988,42.1178,119800.0
2006-09-14 09:35:00,66.51,66.8,66.2,66.77,112100.0,42.0862,42.2697,41.89,42.2507,112100.0
2006-09-14 09:40:00,66.8,67.1,66.56,67.1,120500.0,42.2697,42.4595,42.1178,42.4595,120500.0
2006-09-14 09:45:00,67.09,67.27,66.96,67.22,110200.0,42.4532,42.5671,42.3709,42.5354,110200.0
2006-09-14 09:50:00,67.25,67.33,67.03,67.1,112300.0,42.5544,42.6051,42.4152,42.4595,112300.0
2006-09-14 09:55:00,67.12,67.27,66.99,67.06,85600.0,42.4722,42.5671,42.3899,42.4342,85600.0
2006-09-14 10:00:00,67.04,67.15,66.78,67.01,145900.0,42.4215,42.4912,42.257,42.4026,145900.0
2006-09-14 10:05:00,67.02,67.18,66.6,66.71,111300.0,42.4089,42.5101,42.1431,42.2127,111300.0
2006-09-14 10:10:00,66.71,66.76,66.36,66.46,160200.0,42.2127,42.2444,41.9913,42.0545,160200.0
2006-09-14 10:15:00,66.5,66.64,66.37,66.51,97300.0,42.0798,42.1684,41.9976,42.0862,97300.0
2006-09-14 10:20:00,66.51,66.55,66.39,66.44,53600.0,42.0862,42.1115,42.0102,42.0419,53600.0
2006-09-14 10:25:00,66.44,66.58,66.43,66.47,74600.0,42.0419,42.1305,42.0356,42.0609,74600.0
2006-09-14 10:30:00,66.5,66.61,66.2,66.2,240100.0,42.0798,42.1495,41.89,41.89,240100.0
2006-09-14 10:35:00,66.18,66.18,65.44,65.45,311900.0,41.8774,41.8774,41.4091,41.4154,311900.0
2006-09-14 10:40:00,65.5,65.75,65.44,65.44,233300.0,41.4471,41.6053,41.4091,41.4091,233300.0
2006-09-14 10:45:00,65.44,65.66,65.4,65.64,167100.0,41.4091,41.5483,41.3838,41.5357,167100.0
2006-09-14 10:50:00,65.63,65.8,65.4,65.71,164400.0,41.5293,41.6369,41.3838,41.58,164400.0
2006-09-14 10:55:00,65.71,65.75,65.48,65.64,123500.0,41.58,41.6053,41.4344,41.5357,123500.0
2006-09-14 11:00:00,65.69,65.76,65.49,65.6,82800.0,41.5673,41.6116,41.4407,41.5103,82800.0
2006-09-14 11:05:00,65.6,65.66,65.34,65.46,103200.0,41.5103,41.5483,41.3458,41.4218,103200.0
2006-09-14 11:10:00,65.47,65.54,65.26,65.44,70600.0,41.4281,41.4724,41.2952,41.4091,70600.0
2006-09-14 11:15:00,65.45,65.7,65.4,65.56,81600.0,41.4154,41.5736,41.3838,41.485,81600.0
2006-09-14 11:20:00,65.56,65.64,65.42,65.6,64500.0,41.485,41.5357,41.3964,41.5103,64500.0
2006-09-14 11:25:00,65.62,65.86,65.6,65.61,84600.0,41.523,41.6749,41.5103,41.5167,84600.0
2006-09-14 11:30:00,65.61,65.65,65.59,65.64,52700.0,41.5167,41.542,41.504,41.5357,52700.0
2006-09-14 11:35:00,65.64,65.87,65.61,65.81,70400.0,41.5357,41.6812,41.5167,41.6432,70400.0
2006-09-14 11:40:00,65.79,65.87,65.7,65.7,54700.0,41.6306,41.6812,41.5736,41.5736,54700.0
2006-09-14 11:45:00,65.71,65.71,65.48,65.55,104400.0,41.58,41.58,41.4344,41.4787,104400.0
2006-09-14 11:50:00,65.55,65.74,65.5,65.74,68700.0,41.4787,41.5989,41.4471,41.5989,68700.0
2006-09-14 11:55:00,65.74,65.77,65.59,65.69,44800.0,41.5989,41.6179,41.504,41.5673,44800.0
2006-09-14 12:00:00,65.69,65.71,65.41,65.42,47900.0,41.5673,41.58,41.3901,41.3964,47900.0
2006-09-14 12:05:00,65.42,65.56,65.39,65.54,93400.0,41.3964,41.485,41.3775,41.4724,93400.0
2006-09-14 12:10:00,65.54,65.55,65.45,65.49,32100.0,41.4724,41.4787,41.4154,41.4407,32100.0
2006-09-14 12:15:00,65.49,65.55,65.42,65.51,65600.0,41.4407,41.4787,41.3964,41.4534,65600.0
2006-09-14 12:20:00,65.51,65.76,65.51,65.65,73100.0,41.4534,41.6116,41.4534,41.542,73100.0
2006-09-14 12:25:00,65.65,65.71,65.58,65.65,66500.0,41.542,41.58,41.4977,41.542,66500.0
2006-09-14 12:30:00,65.62,65.7,65.55,65.6,35800.0,41.523,41.5736,41.4787,41.5103,35800.0
2006-09-14 12:35:00,65.58,65.6,65.48,65.53,30000.0,41.4977,41.5103,41.4344,41.4661,30000.0
2006-09-14 12:40:00,65.53,65.69,65.52,65.52,28700.0,41.4661,41.5673,41.4597,41.4597,28700.0
2006-09-14 12:45:00,65.55,65.73,65.46,65.62,47100.0,41.4787,41.5926,41.4218,41.523,47100.0
2006-09-14 12:50:00,65.66,65.7,65.51,65.56,32200.0,41.5483,41.5736,41.4534,41.485,32200.0
2006-09-14 12:55:00,65.56,65.65,65.45,65.65,49700.0,41.485,41.542,41.4154,41.542,49700.0
2006-09-14 13:00:00,65.62,65.7,65.53,65.64,40100.0,41.523,41.5736,41.4661,41.5357,40100.0
2006-09-14 13:05:00,65.62,65.65,65.49,65.55,50000.0,41.523,41.542,41.4407,41.4787,50000.0
2006-09-14 13:10:00,65.54,65.54,65.39,65.44,62800.0,41.4724,41.4724,41.3775,41.4091,62800.0
2006-09-14 13:15:00,65.43,65.46,65.2,65.2,104900.0,41.4028,41.4218,41.2572,41.2572,104900.0
2006-09-14 13:20:00,65.21,65.38,65.12,65.33,72200.0,41.2636,41.3711,41.2066,41.3395,72200.0
2006-09-14 13:25:00,65.34,65.37,65.17,65.19,38300.0,41.3458,41.3648,41.2383,41.2509,38300.0
2006-09-14 13:30:00,65.17,65.19,65.07,65.09,74800.0,41.2383,41.2509,41.175,41.1876,74800.0
2006-09-14 13:35:00,65.08,65.2,65.05,65.06,85900.0,41.1813,41.2572,41.1623,41.1686,85900.0
2006-09-14 13:40:00,65.02,65.09,65.0,65.06,58700.0,41.1433,41.1876,41.1307,41.1686,58700.0
2006-09-14 13:45:00,65.05,65.06,64.9,65.02,101100.0,41.1623,41.1686,41.0674,41.1433,101100.0
2006-09-14 13:50:00,65.03,65.05,64.85,64.89,120700.0,41.1497,41.1623,41.0358,41.0611,120700.0
2006-09-14 13:55:00,64.91,65.01,64.9,64.98,74800.0,41.0737,41.137,41.0674,41.118,74800.0
2006-09-14 14:00:00,64.98,65.03,64.9,65.0,80600.0,41.118,41.1497,41.0674,41.1307,80600.0
2006-09-14 14:05:00,65.04,65.05,64.95,65.05,65100.0,41.156,41.1623,41.099,41.1623,65100.0
2006-09-14 14:10:00,65.04,65.1,65.0,65.0,71600.0,41.156,41.194,41.1307,41.1307,71600.0
2006-09-14 14:15:00,65.0,65.01,64.88,64.93,74200.0,41.1307,41.137,41.0547,41.0864,74200.0
2006-09-14 14:20:00,64.92,64.92,64.81,64.84,90200.0,41.0801,41.0801,41.0105,41.0294,90200.0
2006-09-14 14:25:00,64.86,64.92,64.77,64.9,81600.0,41.0421,41.0801,40.9851,41.0674,81600.0
2006-09-14 14:30:00,64.91,65.23,64.9,65.11,115800.0,41.0737,41.2762,41.0674,41.2003,115800.0
2006-09-14 14:35:00,65.12,65.12,64.95,64.98,56900.0,41.2066,41.2066,41.099,41.118,56900.0
2006-09-14 14:40:00,64.97,64.97,64.52,64.62,119300.0,41.1117,41.1117,40.8269,40.8902,119300.0
2006-09-14 14:45:00,64.62,64.7,64.55,64.65,87000.0,40.8902,40.9408,40.8459,40.9092,87000.0
2006-09-14 14:50:00,64.66,64.75,64.6,64.64,51000.0,40.9155,40.9725,40.8776,40.9029,51000.0
2006-09-14 14:55:00,64.64,64.82,64.64,64.65,54000.0,40.9029,41.0168,40.9029,40.9092,54000.0
2006-09-14 15:00:00,64.66,64.83,64.61,64.62,79500.0,40.9155,41.0231,40.8839,40.8902,79500.0
2006-09-14 15:05:00,64.62,64.64,64.44,64.5,72200.0,40.8902,40.9029,40.7763,40.8143,72200.0
2006-09-14 15:10:00,64.5,64.62,64.43,64.45,69200.0,40.8143,40.8902,40.77,40.7827,69200.0
2006-09-14 15:15:00,64.44,64.46,64.25,64.46,108800.0,40.7763,40.789,40.6561,40.789,108800.0
2006-09-14 15:20:00,64.48,64.49,64.33,64.41,50100.0,40.8016,40.808,40.7067,40.7573,50100.0
2006-09-14 15:25:00,64.4,64.63,64.35,64.5,56300.0,40.751,40.8966,40.7194,40.8143,56300.0
2006-09-14 15:30:00,64.49,64.87,64.42,64.76,99500.0,40.808,41.0484,40.7637,40.9788,99500.0
2006-09-14 15:35:00,64.76,64.95,64.73,64.94,66500.0,40.9788,41.099,40.9598,41.0927,66500.0
2006-09-14 15:40:00,64.95,65.0,64.87,64.91,117200.0,41.099,41.1307,41.0484,41.0737,117200.0
2006-09-14 15:45:00,64.9,64.92,64.76,64.79,59700.0,41.0674,41.0801,40.9788,40.9978,59700.0
2006-09-14 15:50:00,64.79,64.84,64.69,64.82,88200.0,40.9978,41.0294,40.9345,41.0168,88200.0
2006-09-14 15:55:00,64.81,64.92,64.76,64.8,132600.0,41.0105,41.0801,40.9788,41.0041,132600.0
2006-09-15 09:30:00,64.85,64.92,64.7,64.79,427500.0,41.0358,41.0801,40.9408,40.9978,427500.0
2006-09-15 09:35:00,64.78,64.91,64.4,64.85,125200.0,40.9915,41.0737,40.751,41.0358,125200.0
2006-09-15 09:40:00,64.85,65.25,64.82,64.93,159100.0,41.0358,41.2889,41.0168,41.0864,159100.0
2006-09-15 09:45:00,64.91,65.06,64.71,64.91,84400.0,41.0737,41.1686,40.9472,41.0737,84400.0
2006-09-15 09:50:00,64.96,65.24,64.78,65.23,103700.0,41.1054,41.2825,40.9915,41.2762,103700.0
2006-09-15 09:55:00,65.21,65.4,65.08,65.08,117300.0,41.2636,41.3838,41.1813,41.1813,117300.0
2006-09-15 10:00:00,65.05,65.29,64.91,65.11,97000.0,41.1623,41.3142,41.0737,41.2003,97000.0
2006-09-15 10:05:00,65.1,65.15,64.95,65.02,126900.0,41.194,41.2256,41.099,41.1433,126900.0
2006-09-15 10:10:00,65.06,65.2,64.97,65.1,105900.0,41.1686,41.2572,41.1117,41.194,105900.0
2006-09-15 10:15:00,65.1,65.25,65.07,65.16,95200.0,41.194,41.2889,41.175,41.2319,95200.0
2006-09-15 10:20:00,65.16,65.25,64.86,64.87,195100.0,41.2319,41.2889,41.0421,41.0484,195100.0
2006-09-15 10:25:00,64.86,65.36,64.85,65.34,94800.0,41.0421,41.3585,41.0358,41.3458,94800.0
2006-09-15 10:30:00,65.34,65.46,65.21,65.23,93000.0,41.3458,41.4218,41.2636,41.2762,93000.0
2006-09-15 10:35:00,65.21,65.63,65.2,65.55,124100.0,41.2636,41.5293,41.2572,41.4787,124100.0
2006-09-15 10:40:00,65.6,65.99,65.56,65.95,114700.0,41.5103,41.7571,41.485,41.7318,114700.0
2006-09-15 10:45:00,65.97,66.38,65.79,66.3,226300.0,41.7445,42.0039,41.6306,41.9533,226300.0
2006-09-15 10:50:00,66.3,66.38,65.75,65.77,144500.0,41.9533,42.0039,41.6053,41.6179,144500.0
2006-09-15 10:55:00,65.77,65.96,65.63,65.94,122700.0,41.6179,41.7381,41.5293,41.7255,122700.0
2006-09-15 11:00:00,65.95,66.05,65.74,65.87,120900.0,41.7318,41.7951,41.5989,41.6812,120900.0
2006-09-15 11:05:00,65.86,65.87,65.54,65.67,205300.0,41.6749,41.6812,41.4724,41.5546,205300.0
2006-09-15 11:10:00,65.65,65.77,65.62,65.69,38400.0,41.542,41.6179,41.523,41.5673,38400.0
2006-09-15 11:15:00,65.7,65.85,65.7,65.77,51300.0,41.5736,41.6685,41.5736,41.6179,51300.0
2006-09-15 11:20:00,65.75,65.76,65.65,65.67,74700.0,41.6053,41.6116,41.542,41.5546,74700.0
2006-09-15 11:25:00,65.65,65.73,65.5,65.5,72000.0,41.542,41.5926,41.4471,41.4471,72000.0
2006-09-15 11:30:00,65.5,65.7,65.46,65.7,57500.0,41.4471,41.5736,41.4218,41.5736,57500.0
2006-09-15 11:35:00,65.7,65.85,65.65,65.79,53500.0,41.5736,41.6685,41.542,41.6306,53500.0
2006-09-15 11:40:00,65.79,65.8,65.69,65.69,46200.0,41.6306,41.6369,41.5673,41.5673,46200.0
2006-09-15 11:45:00,65.69,65.72,65.55,65.55,27400.0,41.5673,41.5863,41.4787,41.4787,27400.0
2006-09-15 11:50:00,65.53,65.57,65.4,65.4,40500.0,41.4661,41.4914,41.3838,41.3838,40500.0
2006-09-15 11:55:00,65.4,65.48,65.35,65.45,46600.0,41.3838,41.4344,41.3522,41.4154,46600.0
2006-09-15 12:00:00,65.45,65.45,65.2,65.2,37000.0,41.4154,41.4154,41.2572,41.2572,37000.0
2006-09-15 12:05:00,65.2,65.2,65.1,65.17,38800.0,41.2572,41.2572,41.194,41.2383,38800.0
2006-09-15 12:10:00,65.17,65.22,65.16,65.21,34100.0,41.2383,41.2699,41.2319,41.2636,34100.0
2006-09-15 12:15:00,65.2,65.28,65.19,65.25,59300.0,41.2572,41.3079,41.2509,41.2889,59300.0
2006-09-15 12:20:00,65.23,65.28,65.17,65.25,67500.0,41.2762,41.3079,41.2383,41.2889,67500.0
2006-09-15 12:25:00,65.24,65.43,65.2,65.41,52400.0,41.2825,41.4028,41.2572,41.3901,52400.0
2006-09-15 12:30:00,65.42,65.47,65.33,65.36,81600.0,41.3964,41.4281,41.3395,41.3585,81600.0
2006-09-15 12:35:00,65.4,65.4,65.23,65.27,35200.0,41.3838,41.3838,41.2762,41.3015,35200.0
2006-09-15 12:40:00,65.26,65.45,65.21,65.45,45500.0,41.2952,41.4154,41.2636,41.4154,45500.0
2006-09-15 12:45:00,65.45,65.67,65.45,65.47,59900.0,41.4154,41.5546,41.4154,41.4281,59900.0
2006-09-15 12:50:00,65.47,65.58,65.4,65.57,100100.0,41.4281,41.4977,41.3838,41.4914,100100.0
2006-09-15 12:55:00,65.56,65.65,65.51,65.65,73500.0,41.485,41.542,41.4534,41.542,73500.0
2006-09-15 13:00:00,65.65,65.84,65.62,65.78,113700.0,41.542,41.6622,41.523,41.6242,113700.0
2006-09-15 13:05:00,65.75,66.06,65.72,66.06,70700.0,41.6053,41.8014,41.5863,41.8014,70700.0
2006-09-15 13:10:00,66.06,66.53,66.0,66.45,184200.0,41.8014,42.0988,41.7635,42.0482,184200.0
2006-09-15 13:15:00,66.45,66.45,66.13,66.13,118800.0,42.0482,42.0482,41.8457,41.8457,118800.0
2006-09-15 13:20:00,66.1,66.11,65.89,65.98,64300.0,41.8267,41.8331,41.6939,41.7508,64300.0
2006-09-15 13:25:00,65.98,66.04,65.91,65.97,50500.0,41.7508,41.7888,41.7065,41.7445,50500.0
2006-09-15 13:30:00,65.98,66.25,65.98,66.22,82600.0,41.7508,41.9217,41.7508,41.9027,82600.0
2006-09-15 13:35:00,66.22,66.33,66.18,66.19,64000.0,41.9027,41.9723,41.8774,41.8837,64000.0
2006-09-15 13:40:00,66.2,66.25,66.0,66.0,47200.0,41.89,41.9217,41.7635,41.7635,47200.0
2006-09-15 13:45:00,66.0,66.08,65.92,66.05,39800.0,41.7635,41.8141,41.7128,41.7951,39800.0
2006-09-15 13:50:00,66.03,66.03,65.96,65.99,32900.0,41.7824,41.7824,41.7381,41.7571,32900.0
2006-09-15 13:55:00,65.98,66.24,65.92,66.03,30300.0,41.7508,41.9153,41.7128,41.7824,30300.0
2006-09-15 14:00:00,66.02,66.15,66.01,66.13,29000.0,41.7761,41.8584,41.7698,41.8457,29000.0
2006-09-15 14:05:00,66.15,66.38,66.14,66.28,104100.0,41.8584,42.0039,41.852,41.9406,104100.0
2006-09-15 14:10:00,66.28,66.32,66.15,66.16,46300.0,41.9406,41.9659,41.8584,41.8647,46300.0
2006-09-15 14:15:00,66.15,66.34,66.05,66.3,65600.0,41.8584,41.9786,41.7951,41.9533,65600.0
2006-09-15 14:20:00,66.31,66.35,66.23,66.28,59500.0,41.9596,41.9849,41.909,41.9406,59500.0
2006-09-15 14:25:00,66.29,66.4,66.28,66.39,52500.0,41.947,42.0166,41.9406,42.0102,52500.0
2006-09-15 14:30:00,66.49,66.66,66.31,66.31,179800.0,42.0735,42.1811,41.9596,41.9596,179800.0
2006-09-15 14:35:00,66.32,66.36,66.27,66.32,69500.0,41.9659,41.9913,41.9343,41.9659,69500.0
2006-09-15 14:40:00,66.3,66.39,66.26,66.26,42500.0,41.9533,42.0102,41.928,41.928,42500.0
2006-09-15 14:45:00,66.26,66.26,66.14,66.14,46300.0,41.928,41.928,41.852,41.852,46300.0
2006-09-15 14:50:00,66.14,66.21,66.07,66.07,31400.0,41.852,41.8963,41.8078,41.8078,31400.0
2006-09-15 14:55:00,66.06,66.07,65.93,65.94,52500.0,41.8014,41.8078,41.7192,41.7255,52500.0
2006-09-15 15:00:00,65.93,65.95,65.75,65.86,59900.0,41.7192,41.7318,41.6053,41.6749,59900.0
2006-09-15 15:05:00,65.86,65.94,65.85,65.9,43900.0,41.6749,41.7255,41.6685,41.7002,43900.0
2006-09-15 15:10:00,65.88,65.95,65.83,65.95,39900.0,41.6875,41.7318,41.6559,41.7318,39900.0
2006-09-15 15:15:00,65.95,65.98,65.83,65.89,69500.0,41.7318,41.7508,41.6559,41.6939,69500.0
2006-09-15 15:20:00,65.91,65.99,65.75,65.75,60600.0,41.7065,41.7571,41.6053,41.6053,60600.0
2006-09-15 15:25:00,65.76,65.98,65.74,65.87,76300.0,41.6116,41.7508,41.5989,41.6812,76300.0
2006-09-15 15:30:00,65.85,65.86,65.64,65.72,86200.0,41.6685,41.6749,41.5357,41.5863,86200.0
2006-09-15 15:35:00,65.72,65.75,65.55,65.56,71100.0,41.5863,41.6053,41.4787,41.485,71100.0
2006-09-15 15:40:00,65.55,65.78,65.53,65.78,56300.0,41.4787,41.6242,41.4661,41.6242,56300.0
2006-09-15 15:45:00,65.76,65.8,65.69,65.77,63600.0,41.6116,41.6369,41.5673,41.6179,63600.0
2006-09-15 15:50:00,65.75,65.78,65.67,65.69,60200.0,41.6053,41.6242,41.5546,41.5673,60200.0
2006-09-15 15:55:00,65.69,65.71,65.57,65.57,140700.0,41.5673,41.58,41.4914,41.4914,140700.0
2006-09-18 09:30:00,65.58,66.32,65.58,66.25,173900.0,41.4977,41.9659,41.4977,41.9217,173900.0
2006-09-18 09:35:00,66.24,66.36,66.1,66.18,113100.0,41.9153,41.9913,41.8267,41.8774,113100.0
2006-09-18 09:40:00,66.19,66.67,66.13,66.67,106100.0,41.8837,42.1874,41.8457,42.1874,106100.0
2006-09-18 09:45:00,66.67,66.78,66.32,66.33,116700.0,42.1874,42.257,41.9659,41.9723,116700.0
2006-09-18 09:50:00,66.31,66.58,66.31,66.44,79900.0,41.9596,42.1305,41.9596,42.0419,79900.0
2006-09-18 09:55:00,66.47,66.81,66.45,66.77,68800.0,42.0609,42.276,42.0482,42.2507,68800.0
2006-09-18 10:00:00,66.77,66.8,66.57,66.65,124900.0,42.2507,42.2697,42.1241,42.1748,124900.0
2006-09-18 10:05:00,66.66,66.66,66.36,66.45,129100.0,42.1811,42.1811,41.9913,42.0482,129100.0
2006-09-18 10:10:00,66.49,66.72,66.46,66.57,62600.0,42.0735,42.2191,42.0545,42.1241,62600.0
2006-09-18 10:15:00,66.56,66.57,66.32,66.32,49600.0,42.1178,42.1241,41.9659,41.9659,49600.0
2006-09-18 10:20:00,66.3,66.51,66.17,66.2,68800.0,41.9533,42.0862,41.871,41.89,68800.0
2006-09-18 10:25:00,66.2,66.2,65.69,65.69,111500.0,41.89,41.89,41.5673,41.5673,111500.0
2006-09-18 10:30:00,65.73,65.94,65.64,65.87,120500.0,41.5926,41.7255,41.5357,41.6812,120500.0
2006-09-18 10:35:00,65.87,65.97,65.39,65.44,99200.0,41.6812,41.7445,41.3775,41.4091,99200.0
2006-09-18 10:40:00,65.44,65.55,65.11,65.26,107200.0,41.4091,41.4787,41.2003,41.2952,107200.0
2006-09-18 10:45:00,65.26,65.45,65.14,65.45,73800.0,41.2952,41.4154,41.2193,41.4154,73800.0
2006-09-18 10:50:00,65.45,65.74,65.45,65.7,63500.0,41.4154,41.5989,41.4154,41.5736,63500.0
2006-09-18 10:55:00,65.69,65.76,65.52,65.55,48300.0,41.5673,41.6116,41.4597,41.4787,48300.0
2006-09-18 11:00:00,65.54,65.77,65.45,65.63,51000.0,41.4724,41.6179,41.4154,41.5293,51000.0
2006-09-18 11:05:00,65.63,65.77,65.61,65.74,96900.0,41.5293,41.6179,41.5167,41.5989,96900.0
2006-09-18 11:10:00,65.72,65.88,65.71,65.8,65900.0,41.5863,41.6875,41.58,41.6369,65900.0
2006-09-18 11:15:00,65.8,66.0,65.8,65.92,106400.0,41.6369,41.7635,41.6369,41.7128,106400.0
2006-09-18 11:20:00,65.92,66.05,65.89,66.0,70200.0,41.7128,41.7951,41.6939,41.7635,70200.0
2006-09-18 11:25:00,66.01,66.06,65.94,66.03,31100.0,41.7698,41.8014,41.7255,41.7824,31100.0
2006-09-18 11:30:00,66.05,66.23,66.03,66.14,68900.0,41.7951,41.909,41.7824,41.852,68900.0
2006-09-18 11:35:00,66.11,66.36,66.11,66.33,80400.0,41.8331,41.9913,41.8331,41.9723,80400.0
2006-09-18 11:40:00,66.33,66.55,66.31,66.51,78600.0,41.9723,42.1115,41.9596,42.0862,78600.0
2006-09-18 11:45:00,66.52,66.82,66.43,66.74,79400.0,42.0925,42.2823,42.0356,42.2317,79400.0
2006-09-18 11:50:00,66.74,66.9,66.6,66.63,74200.0,42.2317,42.333,42.1431,42.1621,74200.0
2006-09-18 11:55:00,66.64,66.88,66.58,66.81,67500.0,42.1684,42.3203,42.1305,42.276,67500.0
2006-09-18 12:00:00,66.78,66.98,66.74,66.82,61900.0,42.257,42.3836,42.2317,42.2823,61900.0
2006-09-18 12:05:00,66.86,66.93,66.77,66.81,23400.0,42.3076,42.3519,42.2507,42.276,23400.0
2006-09-18 12:10:00,66.81,66.94,66.75,66.86,181400.0,42.276,42.3583,42.238,42.3076,181400.0
2006-09-18 12:15:00,66.85,66.95,66.84,66.9,85400.0,42.3013,42.3646,42.295,42.333,85400.0
2006-09-18 12:20:00,66.9,66.99,66.86,66.94,65200.0,42.333,42.3899,42.3076,42.3583,65200.0
2006-09-18 12:25:00,66.94,66.99,66.89,66.94,64200.0,42.3583,42.3899,42.3266,42.3583,64200.0
2006-09-18 12:30:00,66.96,67.0,66.79,66.85,47800.0,42.3709,42.3962,42.2634,42.3013,47800.0
2006-09-18 12:35:00,66.82,66.82,66.71,66.75,53900.0,42.2823,42.2823,42.2127,42.238,53900.0
2006-09-18 12:40:00,66.77,66.84,66.75,66.79,23400.0,42.2507,42.295,42.238,42.2634,23400.0
2006-09-18 12:45:00,66.79,66.8,66.75,66.78,29500.0,42.2634,42.2697,42.238,42.257,29500.0
2006-09-18 12:50:00,66.78,66.83,66.77,66.77,26000.0,42.257,42.2887,42.2507,42.2507,26000.0
2006-09-18 12:55:00,66.77,66.88,66.76,66.83,26200.0,42.2507,42.3203,42.2444,42.2887,26200.0
2006-09-18 13:00:00,66.82,66.91,66.76,66.86,50600.0,42.2823,42.3393,42.2444,42.3076,50600.0
2006-09-18 13:05:00,66.87,66.91,66.83,66.87,30600.0,42.314,42.3393,42.2887,42.314,30600.0
2006-09-18 13:10:00,66.88,67.04,66.87,66.99,52300.0,42.3203,42.4215,42.314,42.3899,52300.0
2006-09-18 13:15:00,66.98,67.04,66.92,66.93,68600.0,42.3836,42.4215,42.3456,42.3519,68600.0
2006-09-18 13:20:00,66.93,67.04,66.93,66.97,93200.0,42.3519,42.4215,42.3519,42.3773,93200.0
2006-09-18 13:25:00,66.98,67.07,66.95,67.02,80200.0,42.3836,42.4405,42.3646,42.4089,80200.0
2006-09-18 13:30:00,67.03,67.1,66.92,67.07,104200.0,42.4152,42.4595,42.3456,42.4405,104200.0
2006-09-18 13:35:00,67.05,67.17,67.05,67.06,142300.0,42.4279,42.5038,42.4279,42.4342,142300.0
2006-09-18 13:40:00,67.06,67.07,66.83,66.96,87200.0,42.4342,42.4405,42.2887,42.3709,87200.0
2006-09-18 13:45:00,66.97,67.08,66.76,66.79,59300.0,42.3773,42.4469,42.2444,42.2634,59300.0
2006-09-18 13:50:00,66.79,66.86,66.74,66.8,105600.0,42.2634,42.3076,42.2317,42.2697,105600.0
2006-09-18 13:55:00,66.78,66.82,66.75,66.75,49500.0,42.257,42.2823,42.238,42.238,49500.0
2006-09-18 14:00:00,66.76,66.8,66.57,66.58,54800.0,42.2444,42.2697,42.1241,42.1305,54800.0
2006-09-18 14:05:00,66.58,66.63,66.5,66.5,53800.0,42.1305,42.1621,42.0798,42.0798,53800.0
2006-09-18 14:10:00,66.48,66.63,66.45,66.53,56400.0,42.0672,42.1621,42.0482,42.0988,56400.0
2006-09-18 14:15:00,66.53,66.66,66.49,66.66,88400.0,42.0988,42.1811,42.0735,42.1811,88400.0
2006-09-18 14:20:00,66.68,66.85,66.52,66.81,75200.0,42.1937,42.3013,42.0925,42.276,75200.0
2006-09-18 14:25:00,66.81,66.9,66.75,66.75,147700.0,42.276,42.333,42.238,42.238,147700.0
2006-09-18 14:30:00,66.79,66.79,66.61,66.74,74300.0,42.2634,42.2634,42.1495,42.2317,74300.0
2006-09-18 14:35:00,66.75,66.86,66.69,66.78,64000.0,42.238,42.3076,42.2001,42.257,64000.0
2006-09-18 14:40:00,66.77,66.85,66.72,66.85,67200.0,42.2507,42.3013,42.2191,42.3013,67200.0
2006-09-18 14:45:00,66.86,66.93,66.84,66.9,57700.0,42.3076,42.3519,42.295,42.333,57700.0
2006-09-18 14:50:00,66.89,66.94,66.82,66.87,68800.0,42.3266,42.3583,42.2823,42.314,68800.0
2006-09-18 14:55:00,66.89,66.98,66.75,66.81,69100.0,42.3266,42.3836,42.238,42.276,69100.0
2006-09-18 15:00:00,66.77,66.87,66.67,66.73,57300.0,42.2507,42.314,42.1874,42.2254,57300.0
2006-09-18 15:05:00,66.74,66.8,66.63,66.68,43000.0,42.2317,42.2697,42.1621,42.1937,43000.0
2006-09-18 15:10:00,66.67,66.68,66.55,66.66,36200.0,42.1874,42.1937,42.1115,42.1811,36200.0
2006-09-18 15:15:00,66.66,66.71,66.57,66.58,29600.0,42.1811,42.2127,42.1241,42.1305,29600.0
2006-09-18 15:20:00,66.61,66.78,66.57,66.78,34600.0,42.1495,42.257,42.1241,42.257,34600.0
2006-09-18 15:25:00,66.72,66.9,66.72,66.77,60600.0,42.2191,42.333,42.2191,42.2507,60600.0
2006-09-18 15:30:00,66.78,66.85,66.64,66.74,52100.0,42.257,42.3013,42.1684,42.2317,52100.0
2006-09-18 15:35:00,66.74,66.93,66.74,66.89,76100.0,42.2317,42.3519,42.2317,42.3266,76100.0
2006-09-18 15:40:00,66.87,66.9,66.78,66.79,132700.0,42.314,42.333,42.257,42.2634,132700.0
2006-09-18 15:45:00,66.8,66.81,66.68,66.7,78400.0,42.2697,42.276,42.1937,42.2064,78400.0
2006-09-18 15:50:00,66.71,66.77,66.6,66.6,126600.0,42.2127,42.2507,42.1431,42.1431,126600.0
2006-09-18 15:55:00,66.6,66.83,66.58,66.78,105000.0,42.1431,42.2887,42.1305,42.257,105000.0
2006-09-19 09:30:00,67.0,67.1,66.6,66.78,175500.0,42.3962,42.4595,42.1431,42.257,175500.0
2006-09-19 09:35:00,66.77,66.8,66.25,66.32,99100.0,42.2507,42.2697,41.9217,41.9659,99100.0
2006-09-19 09:40:00,66.27,66.28,65.61,66.13,150100.0,41.9343,41.9406,41.5167,41.8457,150100.0
2006-09-19 09:45:00,66.13,66.52,66.08,66.52,131700.0,41.8457,42.0925,41.8141,42.0925,131700.0
2006-09-19 09:50:00,66.43,66.67,66.41,66.63,130200.0,42.0356,42.1874,42.0229,42.1621,130200.0
2006-09-19 09:55:00,66.61,66.65,66.4,66.57,117500.0,42.1495,42.1748,42.0166,42.1241,117500.0
2006-09-19 10:00:00,66.57,66.76,66.54,66.54,140200.0,42.1241,42.2444,42.1052,42.1052,140200.0
2006-09-19 10:05:00,66.54,66.77,66.49,66.54,99200.0,42.1052,42.2507,42.0735,42.1052,99200.0
2006-09-19 10:10:00,66.54,67.06,66.53,67.03,88000.0,42.1052,42.4342,42.0988,42.4152,88000.0
2006-09-19 10:15:00,67.02,67.05,66.64,66.64,100200.0,42.4089,42.4279,42.1684,42.1684,100200.0
2006-09-19 10:20:00,66.64,66.72,66.51,66.58,107100.0,42.1684,42.2191,42.0862,42.1305,107100.0
2006-09-19 10:25:00,66.58,66.6,66.3,66.44,85900.0,42.1305,42.1431,41.9533,42.0419,85900.0
2006-09-19 10:30:00,66.47,66.48,66.27,66.3,99900.0,42.0609,42.0672,41.9343,41.9533,99900.0
2006-09-19 10:35:00,66.3,66.33,66.06,66.07,74300.0,41.9533,41.9723,41.8014,41.8078,74300.0
2006-09-19 10:40:00,66.06,66.06,65.8,65.96,102100.0,41.8014,41.8014,41.6369,41.7381,102100.0
2006-09-19 10:45:00,65.97,66.11,65.91,65.98,72300.0,41.7445,41.8331,41.7065,41.7508,72300.0
2006-09-19 10:50:00,66.03,66.05,65.81,65.83,82300.0,41.7824,41.7951,41.6432,41.6559,82300.0
2006-09-19 10:55:00,65.81,65.89,65.57,65.61,188500.0,41.6432,41.6939,41.4914,41.5167,188500.0
2006-09-19 11:00:00,65.61,65.78,65.6,65.62,111500.0,41.5167,41.6242,41.5103,41.523,111500.0
2006-09-19 11:05:00,65.61,65.77,65.59,65.77,139400.0,41.5167,41.6179,41.504,41.6179,139400.0
2006-09-19 11:10:00,65.77,65.9,65.75,65.88,130400.0,41.6179,41.7002,41.6053,41.6875,130400.0
2006-09-19 11:15:00,65.87,65.87,65.6,65.64,62600.0,41.6812,41.6812,41.5103,41.5357,62600.0
2006-09-19 11:20:00,65.62,65.75,65.46,65.47,64400.0,41.523,41.6053,41.4218,41.4281,64400.0
2006-09-19 11:25:00,65.47,65.52,65.37,65.38,84800.0,41.4281,41.4597,41.3648,41.3711,84800.0
2006-09-19 11:30:00,65.38,65.46,65.3,65.35,92600.0,41.3711,41.4218,41.3205,41.3522,92600.0
2006-09-19 11:35:00,65.35,65.36,65.0,65.0,158200.0,41.3522,41.3585,41.1307,41.1307,158200.0
2006-09-19 11:40:00,65.0,65.16,64.85,65.02,164600.0,41.1307,41.2319,41.0358,41.1433,164600.0
2006-09-19 11:45:00,65.01,65.36,65.01,65.3,59200.0,41.137,41.3585,41.137,41.3205,59200.0
2006-09-19 11:50:00,65.28,65.3,65.13,65.25,45800.0,41.3079,41.3205,41.2129,41.2889,45800.0
2006-09-19 11:55:00,65.24,65.3,65.19,65.28,67900.0,41.2825,41.3205,41.2509,41.3079,67900.0
2006-09-19 12:00:00,65.28,65.35,65.19,65.34,68600.0,41.3079,41.3522,41.2509,41.3458,68600.0
2006-09-19 12:05:00,65.33,65.37,65.15,65.16,64500.0,41.3395,41.3648,41.2256,41.2319,64500.0
2006-09-19 12:10:00,65.17,65.17,64.87,64.87,110700.0,41.2383,41.2383,41.0484,41.0484,110700.0
2006-09-19 12:15:00,64.87,64.9,64.7,64.87,108400.0,41.0484,41.0674,40.9408,41.0484,108400.0
2006-09-19 12:20:00,64.87,64.88,64.73,64.73,62500.0,41.0484,41.0547,40.9598,40.9598,62500.0
2006-09-19 12:25:00,64.75,64.78,64.53,64.57,69500.0,40.9725,40.9915,40.8333,40.8586,69500.0
2006-09-19 12:30:00,64.57,64.89,64.56,64.76,61700.0,40.8586,41.0611,40.8523,40.9788,61700.0
2006-09-19 12:35:00,64.75,64.92,64.75,64.88,47300.0,40.9725,41.0801,40.9725,41.0547,47300.0
2006-09-19 12:40:00,64.89,64.94,64.66,64.75,48500.0,41.0611,41.0927,40.9155,40.9725,48500.0
2006-09-19 12:45:00,64.75,64.82,64.64,64.67,45200.0,40.9725,41.0168,40.9029,40.9219,45200.0
2006-09-19 12:50:00,64.64,64.79,64.55,64.55,58300.0,40.9029,40.9978,40.8459,40.8459,58300.0
2006-09-19 12:55:00,64.55,64.56,64.24,64.3,111800.0,40.8459,40.8523,40.6498,40.6877,111800.0
2006-09-19 13:00:00,64.29,64.3,64.15,64.19,79600.0,40.6814,40.6877,40.5928,40.6181,79600.0
2006-09-19 13:05:00,64.18,64.23,63.96,64.19,137800.0,40.6118,40.6434,40.4726,40.6181,137800.0
2006-09-19 13:10:00,64.17,64.17,63.96,64.0,71600.0,40.6055,40.6055,40.4726,40.4979,71600.0
2006-09-19 13:15:00,64.0,64.15,63.95,64.12,77900.0,40.4979,40.5928,40.4663,40.5738,77900.0
2006-09-19 13:20:00,64.09,64.2,64.0,64.18,57900.0,40.5548,40.6245,40.4979,40.6118,57900.0
2006-09-19 13:25:00,64.17,64.35,64.14,64.33,52900.0,40.6055,40.7194,40.5865,40.7067,52900.0
2006-09-19 13:30:00,64.33,64.35,64.15,64.18,100300.0,40.7067,40.7194,40.5928,40.6118,100300.0
2006-09-19 13:35:00,64.2,64.21,64.02,64.03,68300.0,40.6245,40.6308,40.5106,40.5169,68300.0
2006-09-19 13:40:00,64.04,64.09,64.0,64.04,107800.0,40.5232,40.5548,40.4979,40.5232,107800.0
2006-09-19 13:45:00,64.03,64.04,63.9,63.98,147500.0,40.5169,40.5232,40.4346,40.4852,147500.0
2006-09-19 13:50:00,63.98,64.0,63.83,63.95,104900.0,40.4852,40.4979,40.3903,40.4663,104900.0
2006-09-19 13:55:00,64.0,64.07,63.88,64.06,66900.0,40.4979,40.5422,40.422,40.5359,66900.0
2006-09-19 14:00:00,64.06,64.15,64.0,64.0,78900.0,40.5359,40.5928,40.4979,40.4979,78900.0
2006-09-19 14:05:00,64.0,64.07,63.92,64.05,100200.0,40.4979,40.5422,40.4473,40.5295,100200.0
2006-09-19 14:10:00,64.06,64.19,64.0,64.16,82200.0,40.5359,40.6181,40.4979,40.5991,82200.0
2006-09-19 14:15:00,64.16,64.2,63.96,64.04,64300.0,40.5991,40.6245,40.4726,40.5232,64300.0
2006-09-19 14:20:00,64.03,64.18,63.92,63.96,54600.0,40.5169,40.6118,40.4473,40.4726,54600.0
2006-09-19 14:25:00,63.95,64.01,63.85,63.9,78100.0,40.4663,40.5042,40.403,40.4346,78100.0
2006-09-19 14:30:00,63.9,64.0,63.9,63.97,49600.0,40.4346,40.4979,40.4346,40.4789,49600.0
2006-09-19 14:35:00,63.98,64.0,63.85,63.89,97100.0,40.4852,40.4979,40.403,40.4283,97100.0
2006-09-19 14:40:00,63.88,63.91,63.84,63.84,69000.0,40.422,40.4409,40.3967,40.3967,69000.0
2006-09-19 14:45:00,63.84,63.89,63.78,63.85,101600.0,40.3967,40.4283,40.3587,40.403,101600.0
2006-09-19 14:50:00,63.85,63.86,63.68,63.82,79100.0,40.403,40.4093,40.2954,40.384,79100.0
2006-09-19 14:55:00,63.83,63.9,63.8,63.82,65300.0,40.3903,40.4346,40.3713,40.384,65300.0
2006-09-19 15:00:00,63.82,63.9,63.82,63.9,52100.0,40.384,40.4346,40.384,40.4346,52100.0
2006-09-19 15:05:00,63.89,63.99,63.89,63.99,81400.0,40.4283,40.4916,40.4283,40.4916,81400.0
2006-09-19 15:10:00,63.99,64.0,63.95,63.98,143800.0,40.4916,40.4979,40.4663,40.4852,143800.0
2006-09-19 15:15:00,63.98,64.0,63.87,63.91,106900.0,40.4852,40.4979,40.4156,40.4409,106900.0
2006-09-19 15:20:00,63.9,64.1,63.89,64.1,109900.0,40.4346,40.5612,40.4283,40.5612,109900.0
2006-09-19 15:25:00,64.09,64.2,63.99,64.03,123300.0,40.5548,40.6245,40.4916,40.5169,123300.0
2006-09-19 15:30:00,64.03,64.15,63.99,64.11,92700.0,40.5169,40.5928,40.4916,40.5675,92700.0
2006-09-19 15:35:00,64.1,64.2,64.02,64.05,105800.0,40.5612,40.6245,40.5106,40.5295,105800.0
2006-09-19 15:40:00,64.07,64.3,64.05,64.28,135200.0,40.5422,40.6877,40.5295,40.6751,135200.0
2006-09-19 15:45:00,64.3,64.33,64.2,64.25,134000.0,40.6877,40.7067,40.6245,40.6561,134000.0
2006-09-19 15:50:00,64.26,64.3,64.15,64.15,114300.0,40.6624,40.6877,40.5928,40.5928,114300.0
2006-09-19 15:55:00,64.15,64.34,64.15,64.32,114100.0,40.5928,40.713,40.5928,40.7004,114100.0
2006-09-20 09:30:00,63.95,64.01,63.82,63.87,126100.0,40.4663,40.5042,40.384,40.4156,126100.0
2006-09-20 09:35:00,63.82,63.86,63.31,63.48,167800.0,40.384,40.4093,40.0613,40.1689,167800.0
2006-09-20 09:40:00,63.47,63.91,63.36,63.91,149900.0,40.1625,40.4409,40.0929,40.4409,149900.0
2006-09-20 09:45:00,63.93,64.36,63.91,64.3,137100.0,40.4536,40.7257,40.4409,40.6877,137100.0
2006-09-20 09:50:00,64.35,64.46,63.89,63.89,132700.0,40.7194,40.789,40.4283,40.4283,132700.0
2006-09-20 09:55:00,63.88,64.1,63.8,63.81,111800.0,40.422,40.5612,40.3713,40.3777,111800.0
2006-09-20 10:00:00,63.8,63.81,63.56,63.63,124900.0,40.3713,40.3777,40.2195,40.2638,124900.0
2006-09-20 10:05:00,63.6,63.63,63.28,63.41,114600.0,40.2448,40.2638,40.0423,40.1246,114600.0
2006-09-20 10:10:00,63.4,63.54,63.27,63.54,152100.0,40.1182,40.2068,40.036,40.2068,152100.0
2006-09-20 10:15:00,63.57,63.59,63.43,63.47,113300.0,40.2258,40.2385,40.1372,40.1625,113300.0
2006-09-20 10:20:00,63.46,63.56,63.41,63.56,66600.0,40.1562,40.2195,40.1246,40.2195,66600.0
2006-09-20 10:25:00,63.56,63.62,63.53,63.61,120100.0,40.2195,40.2574,40.2005,40.2511,120100.0
2006-09-20 10:30:00,63.62,63.9,63.44,63.63,151900.0,40.2574,40.4346,40.1435,40.2638,151900.0
2006-09-20 10:35:00,63.63,63.63,63.2,63.3,165600.0,40.2638,40.2638,39.9917,40.055,165600.0
2006-09-20 10:40:00,63.3,63.32,63.21,63.26,114600.0,40.055,40.0676,39.998,40.0296,114600.0
2006-09-20 10:45:00,63.26,63.52,63.25,63.47,68400.0,40.0296,40.1942,40.0233,40.1625,68400.0
2006-09-20 10:50:00,63.49,63.67,63.48,63.61,61200.0,40.1752,40.2891,40.1689,40.2511,61200.0
2006-09-20 10:55:00,63.61,63.63,63.37,63.46,59500.0,40.2511,40.2638,40.0992,40.1562,59500.0
2006-09-20 11:00:00,63.43,63.44,63.1,63.29,96900.0,40.1372,40.1435,39.9284,40.0486,96900.0
2006-09-20 11:05:00,63.3,63.32,62.88,62.88,148500.0,40.055,40.0676,39.7892,39.7892,148500.0
2006-09-20 11:10:00,62.88,62.98,62.74,62.76,181300.0,39.7892,39.8525,39.7006,39.7133,181300.0
2006-09-20 11:15:00,62.77,63.06,62.76,62.89,125900.0,39.7196,39.9031,39.7133,39.7955,125900.0
2006-09-20 11:20:00,62.87,62.97,62.75,62.83,98600.0,39.7829,39.8461,39.7069,39.7575,98600.0
2006-09-20 11:25:00,62.82,62.9,62.76,62.87,105200.0,39.7512,39.8018,39.7133,39.7829,105200.0
2006-09-20 11:30:00,62.88,62.92,62.76,62.87,91600.0,39.7892,39.8145,39.7133,39.7829,91600.0
2006-09-20 11:35:00,62.86,63.05,62.79,62.9,60900.0,39.7765,39.8968,39.7322,39.8018,60900.0
2006-09-20 11:40:00,62.89,62.98,62.79,62.83,63300.0,39.7955,39.8525,39.7322,39.7575,63300.0
2006-09-20 11:45:00,62.8,62.93,62.78,62.87,65200.0,39.7386,39.8208,39.7259,39.7829,65200.0
2006-09-20 11:50:00,62.87,62.88,62.71,62.71,130400.0,39.7829,39.7892,39.6816,39.6816,130400.0
2006-09-20 11:55:00,62.71,62.85,62.71,62.85,91600.0,39.6816,39.7702,39.6816,39.7702,91600.0
2006-09-20 12:00:00,62.85,62.86,62.76,62.78,53300.0,39.7702,39.7765,39.7133,39.7259,53300.0
2006-09-20 12:05:00,62.78,62.96,62.78,62.87,61800.0,39.7259,39.8398,39.7259,39.7829,61800.0
2006-09-20 12:10:00,62.84,62.95,62.8,62.9,44800.0,39.7639,39.8335,39.7386,39.8018,44800.0
2006-09-20 12:15:00,62.89,62.89,62.73,62.73,58900.0,39.7955,39.7955,39.6943,39.6943,58900.0
2006-09-20 12:20:00,62.73,62.84,62.66,62.76,74500.0,39.6943,39.7639,39.65,39.7133,74500.0
2006-09-20 12:25:00,62.77,62.82,62.74,62.75,46500.0,39.7196,39.7512,39.7006,39.7069,46500.0
2006-09-20 12:30:00,62.75,62.78,62.68,62.72,53500.0,39.7069,39.7259,39.6626,39.6879,53500.0
2006-09-20 12:35:00,62.71,62.76,62.65,62.66,48200.0,39.6816,39.7133,39.6436,39.65,48200.0
2006-09-20 12:40:00,62.65,62.68,62.63,62.63,50200.0,39.6436,39.6626,39.631,39.631,50200.0
2006-09-20 12:45:00,62.63,62.73,62.52,62.73,60700.0,39.631,39.6943,39.5614,39.6943,60700.0
2006-09-20 12:50:00,62.74,63.16,62.69,63.16,90400.0,39.7006,39.9664,39.669,39.9664,90400.0
2006-09-20 12:55:00,63.16,63.36,63.13,63.19,111000.0,39.9664,40.0929,39.9474,39.9853,111000.0
2006-09-20 13:00:00,63.22,63.25,63.11,63.25,109800.0,40.0043,40.0233,39.9347,40.0233,109800.0
2006-09-20 13:05:00,63.25,63.38,63.15,63.16,98600.0,40.0233,40.1056,39.96,39.9664,98600.0
2006-09-20 13:10:00,63.17,63.44,63.14,63.35,87600.0,39.9727,40.1435,39.9537,40.0866,87600.0
2006-09-20 13:15:00,63.33,63.33,63.15,63.24,59600.0,40.0739,40.0739,39.96,40.017,59600.0
2006-09-20 13:20:00,63.23,63.23,63.1,63.11,40800.0,40.0107,40.0107,39.9284,39.9347,40800.0
2006-09-20 13:25:00,63.06,63.1,62.84,62.85,47800.0,39.9031,39.9284,39.7639,39.7702,47800.0
2006-09-20 13:30:00,62.83,62.89,62.68,62.69,80400.0,39.7575,39.7955,39.6626,39.669,80400.0
2006-09-20 13:35:00,62.69,62.76,62.62,62.73,39900.0,39.669,39.7133,39.6247,39.6943,39900.0
2006-09-20 13:40:00,62.73,62.84,62.56,62.63,53500.0,39.6943,39.7639,39.5867,39.631,53500.0
2006-09-20 13:45:00,62.61,62.71,62.53,62.58,46400.0,39.6183,39.6816,39.5677,39.5994,46400.0
2006-09-20 13:50:00,62.56,62.69,62.51,62.57,53800.0,39.5867,39.669,39.5551,39.593,53800.0
2006-09-20 13:55:00,62.56,62.59,62.49,62.55,123900.0,39.5867,39.6057,39.5424,39.5804,123900.0
2006-09-20 14:00:00,62.5,62.63,62.46,62.56,47300.0,39.5487,39.631,39.5234,39.5867,47300.0
2006-09-20 14:05:00,62.56,62.62,62.49,62.53,108600.0,39.5867,39.6247,39.5424,39.5677,108600.0
2006-09-20 14:10:00,62.51,62.52,62.3,62.37,121200.0,39.5551,39.5614,39.4222,39.4665,121200.0
2006-09-20 14:15:00,62.39,62.39,62.15,62.3,110100.0,39.4791,39.4791,39.3273,39.4222,110100.0
2006-09-20 14:20:00,62.3,62.38,62.14,62.22,92200.0,39.4222,39.4728,39.3209,39.3716,92200.0
2006-09-20 14:25:00,62.23,62.25,62.12,62.14,134500.0,39.3779,39.3905,39.3083,39.3209,134500.0
2006-09-20 14:30:00,62.13,62.29,62.11,62.19,79600.0,39.3146,39.4158,39.3019,39.3526,79600.0
2006-09-20 14:35:00,62.19,62.19,61.92,61.92,226200.0,39.3526,39.3526,39.1817,39.1817,226200.0
2006-09-20 14:40:00,61.93,62.02,61.91,61.97,135200.0,39.188,39.245,39.1754,39.2134,135200.0
2006-09-20 14:45:00,61.97,62.07,61.93,62.02,131600.0,39.2134,39.2766,39.188,39.245,131600.0
2006-09-20 14:50:00,62.02,62.09,61.96,62.07,127700.0,39.245,39.2893,39.207,39.2766,127700.0
2006-09-20 14:55:00,62.06,62.23,62.02,62.16,82100.0,39.2703,39.3779,39.245,39.3336,82100.0
2006-09-20 15:00:00,62.2,62.36,62.16,62.26,88200.0,39.3589,39.4601,39.3336,39.3969,88200.0
2006-09-20 15:05:00,62.25,62.26,62.12,62.19,84900.0,39.3905,39.3969,39.3083,39.3526,84900.0
2006-09-20 15:10:00,62.19,62.2,62.0,62.13,127300.0,39.3526,39.3589,39.2323,39.3146,127300.0
2006-09-20 15:15:00,62.14,62.15,61.91,61.93,92500.0,39.3209,39.3273,39.1754,39.188,92500.0
2006-09-20 15:20:00,61.92,61.95,61.85,61.94,109500.0,39.1817,39.2007,39.1374,39.1944,109500.0
2006-09-20 15:25:00,61.96,62.07,61.94,62.04,102300.0,39.207,39.2766,39.1944,39.2577,102300.0
2006-09-20 15:30:00,62.04,62.07,61.96,61.98,121900.0,39.2577,39.2766,39.207,39.2197,121900.0
2006-09-20 15:35:00,61.98,62.11,61.98,62.1,98900.0,39.2197,39.3019,39.2197,39.2956,98900.0
2006-09-20 15:40:00,62.11,62.18,62.0,62.01,132600.0,39.3019,39.3462,39.2323,39.2387,132600.0
2006-09-20 15:45:00,62.01,62.03,61.94,61.94,164300.0,39.2387,39.2513,39.1944,39.1944,164300.0
2006-09-20 15:50:00,61.95,61.95,61.7,61.7,196200.0,39.2007,39.2007,39.0425,39.0425,196200.0
2006-09-20 15:55:00,61.7,61.95,61.68,61.89,183100.0,39.0425,39.2007,39.0299,39.1627,183100.0
2006-09-21 09:30:00,61.94,62.28,61.82,61.88,191500.0,39.1944,39.4095,39.1184,39.1564,191500.0
2006-09-21 09:35:00,61.88,62.44,61.85,62.31,138400.0,39.1564,39.5108,39.1374,39.4285,138400.0
2006-09-21 09:40:00,62.31,62.5,62.22,62.38,166300.0,39.4285,39.5487,39.3716,39.4728,166300.0
2006-09-21 09:45:00,62.37,62.44,61.91,61.99,155700.0,39.4665,39.5108,39.1754,39.226,155700.0
2006-09-21 09:50:00,62.04,62.15,61.78,62.11,130000.0,39.2577,39.3273,39.0931,39.3019,130000.0
2006-09-21 09:55:00,62.1,62.17,61.78,61.9,100900.0,39.2956,39.3399,39.0931,39.1691,100900.0
2006-09-21 10:00:00,61.87,62.16,61.74,62.14,114800.0,39.1501,39.3336,39.0678,39.3209,114800.0
2006-09-21 10:05:00,62.15,62.27,62.01,62.16,130900.0,39.3273,39.4032,39.2387,39.3336,130900.0
2006-09-21 10:10:00,62.15,62.3,62.0,62.2,116900.0,39.3273,39.4222,39.2323,39.3589,116900.0
2006-09-21 10:15:00,62.18,62.18,62.0,62.07,80000.0,39.3462,39.3462,39.2323,39.2766,80000.0
2006-09-21 10:20:00,62.07,62.18,61.92,61.94,123200.0,39.2766,39.3462,39.1817,39.1944,123200.0
2006-09-21 10:25:00,61.94,62.3,61.93,62.27,122000.0,39.1944,39.4222,39.188,39.4032,122000.0
2006-09-21 10:30:00,62.31,62.69,62.27,62.63,290500.0,39.4285,39.669,39.4032,39.631,290500.0
2006-09-21 10:35:00,62.64,62.85,62.59,62.66,194400.0,39.6373,39.7702,39.6057,39.65,194400.0
2006-09-21 10:40:00,62.66,62.71,62.4,62.5,127700.0,39.65,39.6816,39.4855,39.5487,127700.0
2006-09-21 10:45:00,62.5,62.71,62.48,62.69,124300.0,39.5487,39.6816,39.5361,39.669,124300.0
2006-09-21 10:50:00,62.71,62.77,62.58,62.67,108600.0,39.6816,39.7196,39.5994,39.6563,108600.0
2006-09-21 10:55:00,62.68,62.84,62.67,62.76,81700.0,39.6626,39.7639,39.6563,39.7133,81700.0
2006-09-21 11:00:00,62.76,62.97,62.7,62.96,78600.0,39.7133,39.8461,39.6753,39.8398,78600.0
2006-09-21 11:05:00,62.96,63.18,62.96,63.04,119700.0,39.8398,39.979,39.8398,39.8904,119700.0
2006-09-21 11:10:00,63.04,63.11,62.89,63.02,80800.0,39.8904,39.9347,39.7955,39.8778,80800.0
2006-09-21 11:15:00,62.99,63.05,62.83,63.0,81700.0,39.8588,39.8968,39.7575,39.8651,81700.0
2006-09-21 11:20:00,63.0,63.03,62.68,62.78,96200.0,39.8651,39.8841,39.6626,39.7259,96200.0
2006-09-21 11:25:00,62.78,63.02,62.75,62.91,74000.0,39.7259,39.8778,39.7069,39.8082,74000.0
2006-09-21 11:30:00,62.91,63.0,62.9,62.97,81100.0,39.8082,39.8651,39.8018,39.8461,81100.0
2006-09-21 11:35:00,62.97,63.15,62.93,63.14,126400.0,39.8461,39.96,39.8208,39.9537,126400.0
2006-09-21 11:40:00,63.15,63.28,63.15,63.26,110100.0,39.96,40.0423,39.96,40.0296,110100.0
2006-09-21 11:45:00,63.26,63.26,63.13,63.18,101900.0,40.0296,40.0296,39.9474,39.979,101900.0
2006-09-21 11:50:00,63.18,63.27,63.06,63.1,107500.0,39.979,40.036,39.9031,39.9284,107500.0
2006-09-21 11:55:00,63.1,63.25,63.08,63.12,82900.0,39.9284,40.0233,39.9157,39.9411,82900.0
2006-09-21 12:00:00,63.14,63.14,62.7,62.77,137900.0,39.9537,39.9537,39.6753,39.7196,137900.0
2006-09-21 12:05:00,62.76,62.79,62.59,62.79,96400.0,39.7133,39.7322,39.6057,39.7322,96400.0
2006-09-21 12:10:00,62.79,62.79,62.54,62.61,112100.0,39.7322,39.7322,39.574,39.6183,112100.0
2006-09-21 12:15:00,62.6,62.88,62.6,62.85,79700.0,39.612,39.7892,39.612,39.7702,79700.0
2006-09-21 12:20:00,62.88,62.99,62.8,62.84,94500.0,39.7892,39.8588,39.7386,39.7639,94500.0
2006-09-21 12:25:00,62.85,63.01,62.83,63.01,58900.0,39.7702,39.8714,39.7575,39.8714,58900.0
2006-09-21 12:30:00,63.02,63.06,62.85,62.86,95900.0,39.8778,39.9031,39.7702,39.7765,95900.0
2006-09-21 12:35:00,62.86,63.05,62.85,62.99,82300.0,39.7765,39.8968,39.7702,39.8588,82300.0
2006-09-21 12:40:00,62.92,62.95,62.75,62.77,51600.0,39.8145,39.8335,39.7069,39.7196,51600.0
2006-09-21 12:45:00,62.77,62.86,62.76,62.85,29900.0,39.7196,39.7765,39.7133,39.7702,29900.0
2006-09-21 12:50:00,62.85,62.88,62.63,62.74,42600.0,39.7702,39.7892,39.631,39.7006,42600.0
2006-09-21 12:55:00,62.73,62.74,62.5,62.5,41700.0,39.6943,39.7006,39.5487,39.5487,41700.0
2006-09-21 13:00:00,62.54,62.55,62.35,62.35,55900.0,39.574,39.5804,39.4538,39.4538,55900.0
2006-09-21 13:05:00,62.34,62.42,62.23,62.4,58600.0,39.4475,39.4981,39.3779,39.4855,58600.0
2006-09-21 13:10:00,62.4,62.5,62.35,62.36,32600.0,39.4855,39.5487,39.4538,39.4601,32600.0
2006-09-21 13:15:00,62.34,62.37,62.25,62.36,61700.0,39.4475,39.4665,39.3905,39.4601,61700.0
2006-09-21 13:20:00,62.36,62.43,62.25,62.32,67600.0,39.4601,39.5044,39.3905,39.4348,67600.0
2006-09-21 13:25:00,62.33,62.39,62.27,62.29,53900.0,39.4412,39.4791,39.4032,39.4158,53900.0
2006-09-21 13:30:00,62.29,62.33,62.2,62.22,77800.0,39.4158,39.4412,39.3589,39.3716,77800.0
2006-09-21 13:35:00,62.21,62.22,62.07,62.15,101100.0,39.3652,39.3716,39.2766,39.3273,101100.0
2006-09-21 13:40:00,62.15,62.16,61.96,62.01,85300.0,39.3273,39.3336,39.207,39.2387,85300.0
2006-09-21 13:45:00,62.04,62.08,61.98,62.08,66500.0,39.2577,39.283,39.2197,39.283,66500.0
2006-09-21 13:50:00,62.08,62.1,62.02,62.06,60700.0,39.283,39.2956,39.245,39.2703,60700.0
2006-09-21 13:55:00,62.05,62.14,62.04,62.14,25500.0,39.264,39.3209,39.2577,39.3209,25500.0
2006-09-21 14:00:00,62.16,62.39,62.16,62.33,46100.0,39.3336,39.4791,39.3336,39.4412,46100.0
2006-09-21 14:05:00,62.33,62.76,62.3,62.74,96500.0,39.4412,39.7133,39.4222,39.7006,96500.0
2006-09-21 14:10:00,62.74,63.0,62.72,62.85,131800.0,39.7006,39.8651,39.6879,39.7702,131800.0
2006-09-21 14:15:00,62.85,62.9,62.72,62.79,65700.0,39.7702,39.8018,39.6879,39.7322,65700.0
2006-09-21 14:20:00,62.78,62.88,62.67,62.7,65300.0,39.7259,39.7892,39.6563,39.6753,65300.0
2006-09-21 14:25:00,62.67,62.87,62.67,62.75,59300.0,39.6563,39.7829,39.6563,39.7069,59300.0
2006-09-21 14:30:00,62.75,62.9,62.73,62.89,55200.0,39.7069,39.8018,39.6943,39.7955,55200.0
2006-09-21 14:35:00,62.9,62.99,62.81,62.99,59600.0,39.8018,39.8588,39.7449,39.8588,59600.0
2006-09-21 14:40:00,62.99,62.99,62.85,62.97,57500.0,39.8588,39.8588,39.7702,39.8461,57500.0
2006-09-21 14:45:00,62.99,63.14,62.89,63.11,101200.0,39.8588,39.9537,39.7955,39.9347,101200.0
2006-09-21 14:50:00,63.11,63.11,62.96,62.99,68400.0,39.9347,39.9347,39.8398,39.8588,68400.0
2006-09-21 14:55:00,63.0,63.02,62.87,62.87,41600.0,39.8651,39.8778,39.7829,39.7829,41600.0
2006-09-21 15:00:00,62.87,63.04,62.87,63.0,54900.0,39.7829,39.8904,39.7829,39.8651,54900.0
2006-09-21 15:05:00,63.0,63.03,62.88,62.94,56400.0,39.8651,39.8841,39.7892,39.8272,56400.0
2006-09-21 15:10:00,62.94,63.0,62.63,62.63,54300.0,39.8272,39.8651,39.631,39.631,54300.0
2006-09-21 15:15:00,62.62,62.83,62.61,62.68,75000.0,39.6247,39.7575,39.6183,39.6626,75000.0
2006-09-21 15:20:00,62.71,62.84,62.7,62.77,66100.0,39.6816,39.7639,39.6753,39.7196,66100.0
2006-09-21 15:25:00,62.78,62.87,62.75,62.79,84400.0,39.7259,39.7829,39.7069,39.7322,84400.0
2006-09-21 15:30:00,62.8,63.04,62.77,62.99,74800.0,39.7386,39.8904,39.7196,39.8588,74800.0
2006-09-21 15:35:00,62.99,63.03,62.76,62.77,77600.0,39.8588,39.8841,39.7133,39.7196,77600.0
2006-09-21 15:40:00,62.77,62.83,62.56,62.58,72600.0,39.7196,39.7575,39.5867,39.5994,72600.0
2006-09-21 15:45:00,62.58,62.58,62.4,62.5,105200.0,39.5994,39.5994,39.4855,39.5487,105200.0
2006-09-21 15:50:00,62.48,62.64,62.48,62.64,51200.0,39.5361,39.6373,39.5361,39.6373,51200.0
2006-09-21 15:55:00,62.65,62.65,62.56,62.59,75200.0,39.6436,39.6436,39.5867,39.6057,75200.0
2006-09-22 09:30:00,62.99,63.0,62.52,62.59,137500.0,39.8588,39.8651,39.5614,39.6057,137500.0
2006-09-22 09:35:00,62.53,62.53,62.16,62.38,135400.0,39.5677,39.5677,39.3336,39.4728,135400.0
2006-09-22 09:40:00,62.34,62.6,62.18,62.59,126400.0,39.4475,39.612,39.3462,39.6057,126400.0
2006-09-22 09:45:00,62.54,62.74,62.51,62.53,88200.0,39.574,39.7006,39.5551,39.5677,88200.0
2006-09-22 09:50:00,62.54,62.55,62.15,62.26,127200.0,39.574,39.5804,39.3273,39.3969,127200.0
2006-09-22 09:55:00,62.26,62.27,61.81,61.99,162500.0,39.3969,39.4032,39.1121,39.226,162500.0
2006-09-22 10:00:00,62.02,62.03,61.51,61.69,150200.0,39.245,39.2513,38.9223,39.0362,150200.0
2006-09-22 10:05:00,61.7,61.75,61.3,61.35,144900.0,39.0425,39.0741,38.7894,38.821,144900.0
2006-09-22 10:10:00,61.35,61.64,61.32,61.45,104100.0,38.821,39.0045,38.802,38.8843,104100.0
2006-09-22 10:15:00,61.43,61.43,60.89,60.96,199500.0,38.8717,38.8717,38.53,38.5742,199500.0
2006-09-22 10:20:00,61.0,61.2,60.96,61.03,288000.0,38.5996,38.7261,38.5742,38.6185,288000.0
2006-09-22 10:25:00,61.04,61.23,61.0,61.19,209800.0,38.6249,38.7451,38.5996,38.7198,209800.0
2006-09-22 10:30:00,61.23,61.38,60.8,60.82,182000.0,38.7451,38.84,38.473,38.4857,182000.0
2006-09-22 10:35:00,60.82,60.85,60.51,60.53,210600.0,38.4857,38.5046,38.2895,38.3022,210600.0
2006-09-22 10:40:00,60.51,60.91,60.5,60.79,187900.0,38.2895,38.5426,38.2832,38.4667,187900.0
2006-09-22 10:45:00,60.75,60.93,60.64,60.76,126300.0,38.4414,38.5553,38.3718,38.4477,126300.0
2006-09-22 10:50:00,60.76,61.12,60.75,61.0,105700.0,38.4477,38.6755,38.4414,38.5996,105700.0
2006-09-22 10:55:00,60.98,61.19,60.93,61.15,128700.0,38.5869,38.7198,38.5553,38.6945,128700.0
2006-09-22 11:00:00,61.15,61.25,61.05,61.2,109900.0,38.6945,38.7578,38.6312,38.7261,109900.0
2006-09-22 11:05:00,61.2,61.52,61.19,61.51,95800.0,38.7261,38.9286,38.7198,38.9223,95800.0
2006-09-22 11:10:00,61.49,61.59,61.12,61.13,145000.0,38.9096,38.9729,38.6755,38.6818,145000.0
2006-09-22 11:15:00,61.13,61.23,60.92,61.0,100600.0,38.6818,38.7451,38.5489,38.5996,100600.0
2006-09-22 11:20:00,60.98,61.21,60.93,61.08,121800.0,38.5869,38.7324,38.5553,38.6502,121800.0
2006-09-22 11:25:00,61.13,61.15,60.85,60.85,98400.0,38.6818,38.6945,38.5046,38.5046,98400.0
2006-09-22 11:30:00,60.85,61.08,60.85,61.0,160100.0,38.5046,38.6502,38.5046,38.5996,160100.0
2006-09-22 11:35:00,61.05,61.16,61.03,61.14,47200.0,38.6312,38.7008,38.6185,38.6881,47200.0
2006-09-22 11:40:00,61.13,61.13,61.0,61.03,33400.0,38.6818,38.6818,38.5996,38.6185,33400.0
2006-09-22 11:45:00,61.03,61.24,60.96,60.98,67700.0,38.6185,38.7514,38.5742,38.5869,67700.0
2006-09-22 11:50:00,60.98,61.02,60.8,60.96,86700.0,38.5869,38.6122,38.473,38.5742,86700.0
2006-09-22 11:55:00,60.96,61.16,60.93,61.14,80300.0,38.5742,38.7008,38.5553,38.6881,80300.0
2006-09-22 12:00:00,61.14,61.21,61.03,61.15,217200.0,38.6881,38.7324,38.6185,38.6945,217200.0
2006-09-22 12:05:00,61.15,61.24,61.11,61.22,54800.0,38.6945,38.7514,38.6692,38.7388,54800.0
2006-09-22 12:10:00,61.21,61.33,61.14,61.15,57400.0,38.7324,38.8084,38.6881,38.6945,57400.0
2006-09-22 12:15:00,61.15,61.16,60.98,60.98,79200.0,38.6945,38.7008,38.5869,38.5869,79200.0
2006-09-22 12:20:00,60.98,61.09,60.95,61.0,58400.0,38.5869,38.6565,38.5679,38.5996,58400.0
2006-09-22 12:25:00,61.0,61.03,60.89,60.93,65000.0,38.5996,38.6185,38.53,38.5553,65000.0
2006-09-22 12:30:00,60.92,61.0,60.86,60.94,39100.0,38.5489,38.5996,38.511,38.5616,39100.0
2006-09-22 12:35:00,60.95,61.15,60.95,61.13,43700.0,38.5679,38.6945,38.5679,38.6818,43700.0
2006-09-22 12:40:00,61.13,61.14,61.07,61.11,39900.0,38.6818,38.6881,38.6439,38.6692,39900.0
2006-09-22 12:45:00,61.12,61.21,61.02,61.2,62800.0,38.6755,38.7324,38.6122,38.7261,62800.0
2006-09-22 12:50:00,61.19,61.55,61.11,61.51,99800.0,38.7198,38.9476,38.6692,38.9223,99800.0
2006-09-22 12:55:00,61.49,61.61,61.48,61.53,95200.0,38.9096,38.9856,38.9033,38.9349,95200.0
2006-09-22 13:00:00,61.53,61.65,61.47,61.65,90300.0,38.9349,39.0109,38.897,39.0109,90300.0
2006-09-22 13:05:00,61.65,61.74,61.47,61.56,105400.0,39.0109,39.0678,38.897,38.9539,105400.0
2006-09-22 13:10:00,61.56,61.6,61.43,61.58,60100.0,38.9539,38.9792,38.8717,38.9666,60100.0
2006-09-22 13:15:00,61.59,61.6,61.48,61.49,39900.0,38.9729,38.9792,38.9033,38.9096,39900.0
2006-09-22 13:20:00,61.49,61.59,61.43,61.43,65200.0,38.9096,38.9729,38.8717,38.8717,65200.0
2006-09-22 13:25:00,61.44,61.46,61.37,61.41,41500.0,38.878,38.8906,38.8337,38.859,41500.0
2006-09-22 13:30:00,61.39,61.39,61.23,61.28,53400.0,38.8463,38.8463,38.7451,38.7767,53400.0
2006-09-22 13:35:00,61.26,61.28,61.17,61.18,65600.0,38.7641,38.7767,38.7071,38.7135,65600.0
2006-09-22 13:40:00,61.18,61.18,60.96,60.96,59400.0,38.7135,38.7135,38.5742,38.5742,59400.0
2006-09-22 13:45:00,60.97,60.97,60.77,60.79,99200.0,38.5806,38.5806,38.454,38.4667,99200.0
2006-09-22 13:50:00,60.79,60.95,60.78,60.83,73600.0,38.4667,38.5679,38.4603,38.492,73600.0
2006-09-22 13:55:00,60.86,60.9,60.67,60.76,101300.0,38.511,38.5363,38.3907,38.4477,101300.0
2006-09-22 14:00:00,60.73,60.88,60.66,60.85,57800.0,38.4287,38.5236,38.3844,38.5046,57800.0
2006-09-22 14:05:00,60.86,60.87,60.78,60.79,35600.0,38.511,38.5173,38.4603,38.4667,35600.0
2006-09-22 14:10:00,60.78,60.8,60.67,60.67,51700.0,38.4603,38.473,38.3907,38.3907,51700.0
2006-09-22 14:15:00,60.65,60.84,60.64,60.8,69900.0,38.3781,38.4983,38.3718,38.473,69900.0
2006-09-22 14:20:00,60.79,60.85,60.73,60.76,43400.0,38.4667,38.5046,38.4287,38.4477,43400.0
2006-09-22 14:25:00,60.77,60.84,60.75,60.83,55700.0,38.454,38.4983,38.4414,38.492,55700.0
2006-09-22 14:30:00,60.84,60.87,60.63,60.66,54300.0,38.4983,38.5173,38.3654,38.3844,54300.0
2006-09-22 14:35:00,60.67,60.76,60.66,60.68,33100.0,38.3907,38.4477,38.3844,38.3971,33100.0
2006-09-22 14:40:00,60.67,60.81,60.64,60.8,54200.0,38.3907,38.4793,38.3718,38.473,54200.0
2006-09-22 14:45:00,60.81,60.96,60.78,60.91,66800.0,38.4793,38.5742,38.4603,38.5426,66800.0
2006-09-22 14:50:00,60.9,61.08,60.9,61.01,56400.0,38.5363,38.6502,38.5363,38.6059,56400.0
2006-09-22 14:55:00,61.01,61.02,60.89,60.97,32600.0,38.6059,38.6122,38.53,38.5806,32600.0
2006-09-22 15:00:00,60.97,61.03,60.95,60.96,53000.0,38.5806,38.6185,38.5679,38.5742,53000.0
2006-09-22 15:05:00,60.97,61.05,60.95,60.98,53500.0,38.5806,38.6312,38.5679,38.5869,53500.0
2006-09-22 15:10:00,60.99,61.07,60.98,61.04,56100.0,38.5932,38.6439,38.5869,38.6249,56100.0
2006-09-22 15:15:00,61.05,61.13,60.98,60.99,85600.0,38.6312,38.6818,38.5869,38.5932,85600.0
2006-09-22 15:20:00,60.99,61.01,60.8,60.81,148700.0,38.5932,38.6059,38.473,38.4793,148700.0
2006-09-22 15:25:00,60.8,60.93,60.7,60.92,57700.0,38.473,38.5553,38.4097,38.5489,57700.0
2006-09-22 15:30:00,60.93,61.02,60.89,60.92,55100.0,38.5553,38.6122,38.53,38.5489,55100.0
2006-09-22 15:35:00,60.87,60.92,60.79,60.79,65200.0,38.5173,38.5489,38.4667,38.4667,65200.0
2006-09-22 15:40:00,60.79,60.8,60.69,60.73,87200.0,38.4667,38.473,38.4034,38.4287,87200.0
2006-09-22 15:45:00,60.73,60.79,60.7,60.77,83900.0,38.4287,38.4667,38.4097,38.454,83900.0
2006-09-22 15:50:00,60.78,60.8,60.77,60.79,83900.0,38.4603,38.473,38.454,38.4667,83900.0
2006-09-22 15:55:00,60.79,60.9,60.78,60.87,96900.0,38.4667,38.5363,38.4603,38.5173,96900.0
2006-09-25 09:30:00,60.0,60.34,59.81,60.1,298700.0,37.9668,38.1819,37.8466,38.0301,298700.0
2006-09-25 09:35:00,60.1,60.12,59.61,59.61,134900.0,38.0301,38.0427,37.72,37.72,134900.0
2006-09-25 09:40:00,59.63,59.8,59.51,59.63,160800.0,37.7327,37.8402,37.6567,37.7327,160800.0
2006-09-25 09:45:00,59.64,59.75,59.48,59.48,113700.0,37.739,37.8086,37.6377,37.6377,113700.0
2006-09-25 09:50:00,59.5,59.72,59.4,59.67,189000.0,37.6504,37.7896,37.5871,37.758,189000.0
2006-09-25 09:55:00,59.67,59.67,59.27,59.45,136400.0,37.758,37.758,37.5049,37.6188,136400.0
2006-09-25 10:00:00,59.46,59.46,59.24,59.31,138300.0,37.6251,37.6251,37.4859,37.5302,138300.0
2006-09-25 10:05:00,59.32,59.6,59.25,59.3,253200.0,37.5365,37.7137,37.4922,37.5238,253200.0
2006-09-25 10:10:00,59.31,59.36,59.0,59.01,184900.0,37.5302,37.5618,37.334,37.3403,184900.0
2006-09-25 10:15:00,59.01,59.04,58.85,58.92,161600.0,37.3403,37.3593,37.2391,37.2834,161600.0
2006-09-25 10:20:00,58.9,58.91,58.73,58.76,154000.0,37.2707,37.2771,37.1632,37.1821,154000.0
2006-09-25 10:25:00,58.76,58.95,58.59,58.62,143100.0,37.1821,37.3024,37.0746,37.0935,143100.0
2006-09-25 10:30:00,58.62,58.68,58.42,58.48,186200.0,37.0935,37.1315,36.967,37.005,186200.0
2006-09-25 10:35:00,58.48,58.87,58.48,58.58,259400.0,37.005,37.2517,37.005,37.0682,259400.0
2006-09-25 10:40:00,58.59,58.6,58.36,58.44,135400.0,37.0746,37.0809,36.929,36.9796,135400.0
2006-09-25 10:45:00,58.45,58.61,58.41,58.55,99800.0,36.986,37.0872,36.9607,37.0493,99800.0
2006-09-25 10:50:00,58.57,58.76,58.45,58.73,133500.0,37.0619,37.1821,36.986,37.1632,133500.0
2006-09-25 10:55:00,58.75,58.82,58.68,58.72,118100.0,37.1758,37.2201,37.1315,37.1568,118100.0
2006-09-25 11:00:00,58.73,59.13,58.73,59.05,126100.0,37.1632,37.4163,37.1632,37.3656,126100.0
2006-09-25 11:05:00,59.04,59.63,59.01,59.47,267500.0,37.3593,37.7327,37.3403,37.6314,267500.0
2006-09-25 11:10:00,59.44,59.73,59.4,59.41,229300.0,37.6124,37.7959,37.5871,37.5934,229300.0
2006-09-25 11:15:00,59.43,59.56,59.38,59.47,143500.0,37.6061,37.6884,37.5745,37.6314,143500.0
2006-09-25 11:20:00,59.47,59.71,59.47,59.53,105800.0,37.6314,37.7833,37.6314,37.6694,105800.0
2006-09-25 11:25:00,59.53,59.6,59.3,59.31,147700.0,37.6694,37.7137,37.5238,37.5302,147700.0
2006-09-25 11:30:00,59.33,59.4,59.3,59.39,89900.0,37.5428,37.5871,37.5238,37.5808,89900.0
2006-09-25 11:35:00,59.4,59.52,59.35,59.52,64100.0,37.5871,37.663,37.5555,37.663,64100.0
2006-09-25 11:40:00,59.53,59.56,59.45,59.53,77300.0,37.6694,37.6884,37.6188,37.6694,77300.0
2006-09-25 11:45:00,59.55,59.56,59.22,59.36,85200.0,37.682,37.6884,37.4732,37.5618,85200.0
2006-09-25 11:50:00,59.34,59.36,59.19,59.32,77900.0,37.5491,37.5618,37.4542,37.5365,77900.0
2006-09-25 11:55:00,59.32,59.32,59.0,59.13,74200.0,37.5365,37.5365,37.334,37.4163,74200.0
2006-09-25 12:00:00,59.14,59.38,59.1,59.38,56500.0,37.4226,37.5745,37.3973,37.5745,56500.0
2006-09-25 12:05:00,59.37,59.65,59.37,59.65,68300.0,37.5681,37.7453,37.5681,37.7453,68300.0
2006-09-25 12:10:00,59.65,59.95,59.59,59.82,117200.0,37.7453,37.9351,37.7073,37.8529,117200.0
2006-09-25 12:15:00,59.81,59.82,59.65,59.71,53500.0,37.8466,37.8529,37.7453,37.7833,53500.0
2006-09-25 12:20:00,59.71,59.72,59.48,59.54,72200.0,37.7833,37.7896,37.6377,37.6757,72200.0
2006-09-25 12:25:00,59.52,59.75,59.47,59.61,63000.0,37.663,37.8086,37.6314,37.72,63000.0
2006-09-25 12:30:00,59.6,59.85,59.6,59.65,69800.0,37.7137,37.8719,37.7137,37.7453,69800.0
2006-09-25 12:35:00,59.64,59.74,59.62,59.74,119600.0,37.739,37.8023,37.7263,37.8023,119600.0
2006-09-25 12:40:00,59.75,59.84,59.69,59.82,67700.0,37.8086,37.8655,37.7706,37.8529,67700.0
2006-09-25 12:45:00,59.84,60.28,59.84,60.22,127100.0,37.8655,38.144,37.8655,38.106,127100.0
2006-09-25 12:50:00,60.22,60.37,60.08,60.18,107300.0,38.106,38.2009,38.0174,38.0807,107300.0
2006-09-25 12:55:00,60.16,60.8,60.16,60.75,178600.0,38.068,38.473,38.068,38.4414,178600.0
2006-09-25 13:00:00,60.76,60.97,60.57,60.9,154600.0,38.4477,38.5806,38.3275,38.5363,154600.0
2006-09-25 13:05:00,60.89,61.1,60.75,60.87,134600.0,38.53,38.6628,38.4414,38.5173,134600.0
2006-09-25 13:10:00,60.88,61.13,60.8,61.1,129700.0,38.5236,38.6818,38.473,38.6628,129700.0
2006-09-25 13:15:00,61.11,61.29,60.94,60.97,152900.0,38.6692,38.7831,38.5616,38.5806,152900.0
2006-09-25 13:20:00,60.98,61.02,60.77,60.94,115700.0,38.5869,38.6122,38.454,38.5616,115700.0
2006-09-25 13:25:00,60.95,61.06,60.85,60.97,179000.0,38.5679,38.6375,38.5046,38.5806,179000.0
2006-09-25 13:30:00,60.97,61.09,60.81,61.09,90500.0,38.5806,38.6565,38.4793,38.6565,90500.0
2006-09-25 13:35:00,61.09,61.09,60.83,60.98,83600.0,38.6565,38.6565,38.492,38.5869,83600.0
2006-09-25 13:40:00,60.97,61.07,60.84,60.84,67900.0,38.5806,38.6439,38.4983,38.4983,67900.0
2006-09-25 13:45:00,60.84,61.08,60.8,60.91,78700.0,38.4983,38.6502,38.473,38.5426,78700.0
2006-09-25 13:50:00,60.93,60.95,60.65,60.71,68100.0,38.5553,38.5679,38.3781,38.4161,68100.0
2006-09-25 13:55:00,60.7,60.94,60.7,60.91,52000.0,38.4097,38.5616,38.4097,38.5426,52000.0
2006-09-25 14:00:00,60.9,61.08,60.88,61.0,72700.0,38.5363,38.6502,38.5236,38.5996,72700.0
2006-09-25 14:05:00,60.99,61.08,60.85,61.06,108400.0,38.5932,38.6502,38.5046,38.6375,108400.0
2006-09-25 14:10:00,61.03,61.28,60.99,61.0,120600.0,38.6185,38.7767,38.5932,38.5996,120600.0
2006-09-25 14:15:00,60.99,61.01,60.7,60.78,114900.0,38.5932,38.6059,38.4097,38.4603,114900.0
2006-09-25 14:20:00,60.75,60.75,60.5,60.65,67100.0,38.4414,38.4414,38.2832,38.3781,67100.0
2006-09-25 14:25:00,60.65,60.65,60.35,60.55,99100.0,38.3781,38.3781,38.1883,38.3148,99100.0
2006-09-25 14:30:00,60.55,60.6,60.35,60.39,84200.0,38.3148,38.3464,38.1883,38.2136,84200.0
2006-09-25 14:35:00,60.38,60.56,60.37,60.41,72500.0,38.2072,38.3211,38.2009,38.2262,72500.0
2006-09-25 14:40:00,60.41,60.74,60.36,60.55,62200.0,38.2262,38.435,38.1946,38.3148,62200.0
2006-09-25 14:45:00,60.55,60.61,60.5,60.55,47100.0,38.3148,38.3528,38.2832,38.3148,47100.0
2006-09-25 14:50:00,60.54,60.74,60.41,60.72,64200.0,38.3085,38.435,38.2262,38.4224,64200.0
2006-09-25 14:55:00,60.72,60.74,60.57,60.64,74700.0,38.4224,38.435,38.3275,38.3718,74700.0
2006-09-25 15:00:00,60.62,60.72,60.57,60.57,60800.0,38.3591,38.4224,38.3275,38.3275,60800.0
2006-09-25 15:05:00,60.6,60.78,60.59,60.7,82200.0,38.3464,38.4603,38.3401,38.4097,82200.0
2006-09-25 15:10:00,60.69,60.84,60.65,60.7,75000.0,38.4034,38.4983,38.3781,38.4097,75000.0
2006-09-25 15:15:00,60.72,60.81,60.68,60.73,97900.0,38.4224,38.4793,38.3971,38.4287,97900.0
2006-09-25 15:20:00,60.72,60.82,60.58,60.59,73700.0,38.4224,38.4857,38.3338,38.3401,73700.0
2006-09-25 15:25:00,60.6,60.78,60.59,60.69,94500.0,38.3464,38.4603,38.3401,38.4034,94500.0
2006-09-25 15:30:00,60.66,60.68,60.52,60.66,75500.0,38.3844,38.3971,38.2958,38.3844,75500.0
2006-09-25 15:35:00,60.66,60.78,60.66,60.76,66000.0,38.3844,38.4603,38.3844,38.4477,66000.0
2006-09-25 15:40:00,60.76,60.87,60.68,60.68,80800.0,38.4477,38.5173,38.3971,38.3971,80800.0
2006-09-25 15:45:00,60.72,60.72,60.6,60.6,58000.0,38.4224,38.4224,38.3464,38.3464,58000.0
2006-09-25 15:50:00,60.61,60.65,60.57,60.57,67300.0,38.3528,38.3781,38.3275,38.3275,67300.0
2006-09-25 15:55:00,60.56,60.6,60.52,60.56,118100.0,38.3211,38.3464,38.2958,38.3211,118100.0
2006-09-26 09:30:00,60.4,60.9,60.28,60.8,116700.0,38.2199,38.5363,38.144,38.473,116700.0
2006-09-26 09:35:00,60.8,60.8,60.56,60.59,110200.0,38.473,38.473,38.3211,38.3401,110200.0
2006-09-26 09:40:00,60.59,60.71,60.45,60.71,127600.0,38.3401,38.4161,38.2515,38.4161,127600.0
2006-09-26 09:45:00,60.72,61.09,60.56,60.56,175000.0,38.4224,38.6565,38.3211,38.3211,175000.0
2006-09-26 09:50:00,60.53,61.16,60.46,61.11,197900.0,38.3022,38.7008,38.2579,38.6692,197900.0
2006-09-26 09:55:00,61.11,61.11,60.61,60.65,163600.0,38.6692,38.6692,38.3528,38.3781,163600.0
2006-09-26 10:00:00,60.63,60.66,60.14,60.26,199700.0,38.3654,38.3844,38.0554,38.1313,199700.0
2006-09-26 10:05:00,60.25,60.3,60.17,60.24,117700.0,38.125,38.1566,38.0744,38.1186,117700.0
2006-09-26 10:10:00,60.24,60.84,60.23,60.73,136500.0,38.1186,38.4983,38.1123,38.4287,136500.0
2006-09-26 10:15:00,60.74,60.9,60.73,60.84,173300.0,38.435,38.5363,38.4287,38.4983,173300.0
2006-09-26 10:20:00,60.83,61.44,60.83,61.27,141500.0,38.492,38.878,38.492,38.7704,141500.0
2006-09-26 10:25:00,61.25,61.84,61.25,61.6,186900.0,38.7578,39.1311,38.7578,38.9792,186900.0
2006-09-26 10:30:00,61.6,61.6,61.36,61.42,159400.0,38.9792,38.9792,38.8274,38.8653,159400.0
2006-09-26 10:35:00,61.44,61.45,61.07,61.32,146400.0,38.878,38.8843,38.6439,38.802,146400.0
2006-09-26 10:40:00,61.3,61.45,61.24,61.29,128600.0,38.7894,38.8843,38.7514,38.7831,128600.0
2006-09-26 10:45:00,61.28,61.28,61.03,61.05,194600.0,38.7767,38.7767,38.6185,38.6312,194600.0
2006-09-26 10:50:00,61.05,61.13,60.9,61.02,131100.0,38.6312,38.6818,38.5363,38.6122,131100.0
2006-09-26 10:55:00,61.0,61.05,60.82,60.9,85800.0,38.5996,38.6312,38.4857,38.5363,85800.0
2006-09-26 11:00:00,60.91,61.04,60.75,60.99,71800.0,38.5426,38.6249,38.4414,38.5932,71800.0
2006-09-26 11:05:00,60.95,60.99,60.8,60.9,64000.0,38.5679,38.5932,38.473,38.5363,64000.0
2006-09-26 11:10:00,60.91,61.11,60.86,61.11,129300.0,38.5426,38.6692,38.511,38.6692,129300.0
2006-09-26 11:15:00,61.11,61.64,61.09,61.64,171000.0,38.6692,39.0045,38.6565,39.0045,171000.0
2006-09-26 11:20:00,61.59,61.73,61.33,61.65,205000.0,38.9729,39.0615,38.8084,39.0109,205000.0
2006-09-26 11:25:00,61.65,61.66,61.4,61.42,185300.0,39.0109,39.0172,38.8527,38.8653,185300.0
2006-09-26 11:30:00,61.44,61.58,61.34,61.36,218200.0,38.878,38.9666,38.8147,38.8274,218200.0
2006-09-26 11:35:00,61.36,61.54,61.31,61.44,209500.0,38.8274,38.9413,38.7957,38.878,209500.0
2006-09-26 11:40:00,61.45,61.52,61.41,61.47,119400.0,38.8843,38.9286,38.859,38.897,119400.0
2006-09-26 11:45:00,61.46,61.46,61.17,61.18,304600.0,38.8906,38.8906,38.7071,38.7135,304600.0
2006-09-26 11:50:00,61.18,61.26,61.05,61.15,121700.0,38.7135,38.7641,38.6312,38.6945,121700.0
2006-09-26 11:55:00,61.14,61.42,61.05,61.28,113400.0,38.6881,38.8653,38.6312,38.7767,113400.0
2006-09-26 12:00:00,61.29,61.29,61.15,61.23,117800.0,38.7831,38.7831,38.6945,38.7451,117800.0
2006-09-26 12:05:00,61.23,61.23,61.13,61.18,86000.0,38.7451,38.7451,38.6818,38.7135,86000.0
2006-09-26 12:10:00,61.17,61.24,61.08,61.19,144600.0,38.7071,38.7514,38.6502,38.7198,144600.0
2006-09-26 12:15:00,61.2,61.23,61.09,61.1,173700.0,38.7261,38.7451,38.6565,38.6628,173700.0
2006-09-26 12:20:00,61.1,61.21,61.09,61.18,89100.0,38.6628,38.7324,38.6565,38.7135,89100.0
2006-09-26 12:25:00,61.18,61.33,61.16,61.26,111500.0,38.7135,38.8084,38.7008,38.7641,111500.0
2006-09-26 12:30:00,61.26,61.27,61.18,61.21,119800.0,38.7641,38.7704,38.7135,38.7324,119800.0
2006-09-26 12:35:00,61.2,61.2,60.98,61.01,68100.0,38.7261,38.7261,38.5869,38.6059,68100.0
2006-09-26 12:40:00,61.02,61.12,60.97,61.01,63800.0,38.6122,38.6755,38.5806,38.6059,63800.0
2006-09-26 12:45:00,61.0,61.07,60.9,60.91,85300.0,38.5996,38.6439,38.5363,38.5426,85300.0
2006-09-26 12:50:00,60.91,60.92,60.8,60.92,96500.0,38.5426,38.5489,38.473,38.5489,96500.0
2006-09-26 12:55:00,60.92,61.13,60.91,61.11,62100.0,38.5489,38.6818,38.5426,38.6692,62100.0
2006-09-26 13:00:00,61.12,61.19,61.06,61.14,51600.0,38.6755,38.7198,38.6375,38.6881,51600.0
2006-09-26 13:05:00,61.15,61.2,61.1,61.16,42100.0,38.6945,38.7261,38.6628,38.7008,42100.0
2006-09-26 13:10:00,61.14,61.15,60.97,61.0,102200.0,38.6881,38.6945,38.5806,38.5996,102200.0
2006-09-26 13:15:00,61.0,61.07,60.92,60.97,67700.0,38.5996,38.6439,38.5489,38.5806,67700.0
2006-09-26 13:20:00,60.96,60.97,60.72,60.72,69200.0,38.5742,38.5806,38.4224,38.4224,69200.0
2006-09-26 13:25:00,60.73,60.86,60.68,60.68,71600.0,38.4287,38.511,38.3971,38.3971,71600.0
2006-09-26 13:30:00,60.69,60.86,60.69,60.82,65100.0,38.4034,38.511,38.4034,38.4857,65100.0
2006-09-26 13:35:00,60.8,60.89,60.55,60.66,100600.0,38.473,38.53,38.3148,38.3844,100600.0
2006-09-26 13:40:00,60.66,60.73,60.48,60.72,67800.0,38.3844,38.4287,38.2705,38.4224,67800.0
2006-09-26 13:45:00,60.72,61.1,60.5,60.62,81300.0,38.4224,38.6628,38.2832,38.3591,81300.0
2006-09-26 13:50:00,60.64,60.76,60.55,60.63,80500.0,38.3718,38.4477,38.3148,38.3654,80500.0
2006-09-26 13:55:00,60.61,60.99,60.6,60.93,78500.0,38.3528,38.5932,38.3464,38.5553,78500.0
2006-09-26 14:00:00,60.94,61.07,60.84,60.84,63900.0,38.5616,38.6439,38.4983,38.4983,63900.0
2006-09-26 14:05:00,60.84,60.96,60.75,60.8,59900.0,38.4983,38.5742,38.4414,38.473,59900.0
2006-09-26 14:10:00,60.8,60.85,60.6,60.75,65400.0,38.473,38.5046,38.3464,38.4414,65400.0
2006-09-26 14:15:00,60.74,60.91,60.66,60.72,74800.0,38.435,38.5426,38.3844,38.4224,74800.0
2006-09-26 14:20:00,60.72,60.98,60.67,60.95,54400.0,38.4224,38.5869,38.3907,38.5679,54400.0
2006-09-26 14:25:00,60.95,61.04,60.75,60.81,85400.0,38.5679,38.6249,38.4414,38.4793,85400.0
2006-09-26 14:30:00,60.79,60.9,60.78,60.86,83400.0,38.4667,38.5363,38.4603,38.511,83400.0
2006-09-26 14:35:00,60.85,60.86,60.76,60.77,106700.0,38.5046,38.511,38.4477,38.454,106700.0
2006-09-26 14:40:00,60.78,60.78,60.58,60.67,90400.0,38.4603,38.4603,38.3338,38.3907,90400.0
2006-09-26 14:45:00,60.67,60.68,60.57,60.64,64500.0,38.3907,38.3971,38.3275,38.3718,64500.0
2006-09-26 14:50:00,60.63,60.68,60.58,60.64,65100.0,38.3654,38.3971,38.3338,38.3718,65100.0
2006-09-26 14:55:00,60.64,60.64,60.53,60.6,86200.0,38.3718,38.3718,38.3022,38.3464,86200.0
2006-09-26 15:00:00,60.6,60.73,60.6,60.7,157100.0,38.3464,38.4287,38.3464,38.4097,157100.0
2006-09-26 15:05:00,60.71,60.74,60.65,60.71,130000.0,38.4161,38.435,38.3781,38.4161,130000.0
2006-09-26 15:10:00,60.72,60.75,60.68,60.71,94100.0,38.4224,38.4414,38.3971,38.4161,94100.0
2006-09-26 15:15:00,60.71,60.75,60.69,60.71,123900.0,38.4161,38.4414,38.4034,38.4161,123900.0
2006-09-26 15:20:00,60.7,60.73,60.68,60.72,82700.0,38.4097,38.4287,38.3971,38.4224,82700.0
2006-09-26 15:25:00,60.73,60.9,60.71,60.9,122500.0,38.4287,38.5363,38.4161,38.5363,122500.0
2006-09-26 15:30:00,60.9,61.04,60.87,60.92,239000.0,38.5363,38.6249,38.5173,38.5489,239000.0
2006-09-26 15:35:00,60.92,60.97,60.88,60.94,140800.0,38.5489,38.5806,38.5236,38.5616,140800.0
2006-09-26 15:40:00,60.93,61.01,60.93,61.0,106600.0,38.5553,38.6059,38.5553,38.5996,106600.0
2006-09-26 15:45:00,61.01,61.11,60.99,61.09,144100.0,38.6059,38.6692,38.5932,38.6565,144100.0
2006-09-26 15:50:00,61.09,61.18,61.01,61.06,156100.0,38.6565,38.7135,38.6059,38.6375,156100.0
2006-09-26 15:55:00,61.07,61.2,61.05,61.15,176600.0,38.6439,38.7261,38.6312,38.6945,176600.0
2006-09-27 09:30:00,61.98,62.24,61.8,62.01,280900.0,39.2197,39.3842,39.1058,39.2387,280900.0
2006-09-27 09:35:00,62.01,62.16,61.99,62.06,179500.0,39.2387,39.3336,39.226,39.2703,179500.0
2006-09-27 09:40:00,62.07,62.1,61.95,62.06,165300.0,39.2766,39.2956,39.2007,39.2703,165300.0
2006-09-27 09:45:00,62.07,62.26,61.92,62.25,219100.0,39.2766,39.3969,39.1817,39.3905,219100.0
2006-09-27 09:50:00,62.25,62.4,62.2,62.24,383400.0,39.3905,39.4855,39.3589,39.3842,383400.0
2006-09-27 09:55:00,62.23,62.26,62.02,62.05,180400.0,39.3779,39.3969,39.245,39.264,180400.0
2006-09-27 10:00:00,62.06,62.09,61.96,61.97,159100.0,39.2703,39.2893,39.207,39.2134,159100.0
2006-09-27 10:05:00,61.99,62.0,61.8,61.8,154000.0,39.226,39.2323,39.1058,39.1058,154000.0
2006-09-27 10:10:00,61.79,61.89,61.7,61.86,116300.0,39.0995,39.1627,39.0425,39.1438,116300.0
2006-09-27 10:15:00,61.86,61.87,61.63,61.64,183600.0,39.1438,39.1501,38.9982,39.0045,183600.0
2006-09-27 10:20:00,61.63,61.8,61.63,61.68,150300.0,38.9982,39.1058,38.9982,39.0299,150300.0
2006-09-27 10:25:00,61.68,61.9,61.62,61.86,109500.0,39.0299,39.1691,38.9919,39.1438,109500.0
2006-09-27 10:30:00,61.86,61.86,60.98,61.23,293900.0,39.1438,39.1438,38.5869,38.7451,293900.0
2006-09-27 10:35:00,61.23,61.28,60.96,61.19,185000.0,38.7451,38.7767,38.5742,38.7198,185000.0
2006-09-27 10:40:00,61.2,61.2,60.73,60.74,196000.0,38.7261,38.7261,38.4287,38.435,196000.0
2006-09-27 10:45:00,60.74,60.83,60.4,60.45,195700.0,38.435,38.492,38.2199,38.2515,195700.0
2006-09-27 10:50:00,60.42,60.81,60.32,60.76,186100.0,38.2325,38.4793,38.1693,38.4477,186100.0
2006-09-27 10:55:00,60.77,61.1,60.76,61.04,142400.0,38.454,38.6628,38.4477,38.6249,142400.0
2006-09-27 11:00:00,61.07,61.17,60.81,60.92,130300.0,38.6439,38.7071,38.4793,38.5489,130300.0
2006-09-27 11:05:00,60.93,61.08,60.92,61.0,51100.0,38.5553,38.6502,38.5489,38.5996,51100.0
2006-09-27 11:10:00,61.01,61.5,61.0,61.39,115800.0,38.6059,38.916,38.5996,38.8463,115800.0
2006-09-27 11:15:00,61.38,61.62,61.38,61.41,120300.0,38.84,38.9919,38.84,38.859,120300.0
2006-09-27 11:20:00,61.4,61.42,61.18,61.18,120500.0,38.8527,38.8653,38.7135,38.7135,120500.0
2006-09-27 11:25:00,61.18,61.3,61.04,61.08,118900.0,38.7135,38.7894,38.6249,38.6502,118900.0
2006-09-27 11:30:00,61.07,61.2,61.03,61.11,74700.0,38.6439,38.7261,38.6185,38.6692,74700.0
2006-09-27 11:35:00,61.08,61.28,61.05,61.13,63400.0,38.6502,38.7767,38.6312,38.6818,63400.0
2006-09-27 11:40:00,61.13,61.15,60.74,60.8,181700.0,38.6818,38.6945,38.435,38.473,181700.0
2006-09-27 11:45:00,60.8,60.95,60.73,60.94,96800.0,38.473,38.5679,38.4287,38.5616,96800.0
2006-09-27 11:50:00,60.92,61.11,60.9,60.96,106600.0,38.5489,38.6692,38.5363,38.5742,106600.0
2006-09-27 11:55:00,60.95,61.17,60.94,61.15,69700.0,38.5679,38.7071,38.5616,38.6945,69700.0
2006-09-27 12:00:00,61.16,61.27,61.14,61.17,57200.0,38.7008,38.7704,38.6881,38.7071,57200.0
2006-09-27 12:05:00,61.17,61.49,61.16,61.47,52400.0,38.7071,38.9096,38.7008,38.897,52400.0
2006-09-27 12:10:00,61.46,61.53,61.4,61.49,70500.0,38.8906,38.9349,38.8527,38.9096,70500.0
2006-09-27 12:15:00,61.5,61.68,61.45,61.65,132200.0,38.916,39.0299,38.8843,39.0109,132200.0
2006-09-27 12:20:00,61.64,61.76,61.61,61.65,62200.0,39.0045,39.0805,38.9856,39.0109,62200.0
2006-09-27 12:25:00,61.67,61.71,61.39,61.43,74100.0,39.0235,39.0488,38.8463,38.8717,74100.0
2006-09-27 12:30:00,61.44,61.71,61.38,61.7,68300.0,38.878,39.0488,38.84,39.0425,68300.0
2006-09-27 12:35:00,61.7,61.94,61.7,61.85,110700.0,39.0425,39.1944,39.0425,39.1374,110700.0
2006-09-27 12:40:00,61.85,61.92,61.66,61.68,139600.0,39.1374,39.1817,39.0172,39.0299,139600.0
2006-09-27 12:45:00,61.66,61.68,61.51,61.65,175600.0,39.0172,39.0299,38.9223,39.0109,175600.0
2006-09-27 12:50:00,61.65,61.81,61.59,61.77,77300.0,39.0109,39.1121,38.9729,39.0868,77300.0
2006-09-27 12:55:00,61.77,61.8,61.69,61.78,48800.0,39.0868,39.1058,39.0362,39.0931,48800.0
2006-09-27 13:00:00,61.78,61.9,61.77,61.88,55400.0,39.0931,39.1691,39.0868,39.1564,55400.0
2006-09-27 13:05:00,61.87,61.97,61.85,61.97,48600.0,39.1501,39.2134,39.1374,39.2134,48600.0
2006-09-27 13:10:00,61.97,62.12,61.96,62.08,69700.0,39.2134,39.3083,39.207,39.283,69700.0
2006-09-27 13:15:00,62.05,62.09,61.89,62.03,51500.0,39.264,39.2893,39.1627,39.2513,51500.0
2006-09-27 13:20:00,62.05,62.09,61.98,61.98,46100.0,39.264,39.2893,39.2197,39.2197,46100.0
2006-09-27 13:25:00,61.98,62.05,61.89,61.99,74300.0,39.2197,39.264,39.1627,39.226,74300.0
2006-09-27 13:30:00,61.99,62.0,61.84,61.88,115000.0,39.226,39.2323,39.1311,39.1564,115000.0
2006-09-27 13:35:00,61.88,61.97,61.79,61.97,59400.0,39.1564,39.2134,39.0995,39.2134,59400.0
2006-09-27 13:40:00,61.94,62.03,61.82,62.01,41900.0,39.1944,39.2513,39.1184,39.2387,41900.0
2006-09-27 13:45:00,62.02,62.13,61.95,62.05,58200.0,39.245,39.3146,39.2007,39.264,58200.0
2006-09-27 13:50:00,62.05,62.05,61.98,62.01,20200.0,39.264,39.264,39.2197,39.2387,20200.0
2006-09-27 13:55:00,62.02,62.35,62.0,62.2,104800.0,39.245,39.4538,39.2323,39.3589,104800.0
2006-09-27 14:00:00,62.2,62.46,62.19,62.25,107200.0,39.3589,39.5234,39.3526,39.3905,107200.0
2006-09-27 14:05:00,62.25,62.44,62.2,62.44,72200.0,39.3905,39.5108,39.3589,39.5108,72200.0
2006-09-27 14:10:00,62.44,62.6,62.44,62.6,87700.0,39.5108,39.612,39.5108,39.612,87700.0
2006-09-27 14:15:00,62.6,62.65,62.43,62.46,107000.0,39.612,39.6436,39.5044,39.5234,107000.0
2006-09-27 14:20:00,62.47,62.78,62.46,62.73,149000.0,39.5297,39.7259,39.5234,39.6943,149000.0
2006-09-27 14:25:00,62.73,62.73,62.34,62.42,114700.0,39.6943,39.6943,39.4475,39.4981,114700.0
2006-09-27 14:30:00,62.41,62.49,62.33,62.38,83500.0,39.4918,39.5424,39.4412,39.4728,83500.0
2006-09-27 14:35:00,62.38,62.41,62.25,62.29,160000.0,39.4728,39.4918,39.3905,39.4158,160000.0
2006-09-27 14:40:00,62.28,62.32,62.15,62.17,173400.0,39.4095,39.4348,39.3273,39.3399,173400.0
2006-09-27 14:45:00,62.16,62.23,62.06,62.06,109000.0,39.3336,39.3779,39.2703,39.2703,109000.0
2006-09-27 14:50:00,62.05,62.13,61.99,62.03,66900.0,39.264,39.3146,39.226,39.2513,66900.0
2006-09-27 14:55:00,62.03,62.08,61.9,62.08,75500.0,39.2513,39.283,39.1691,39.283,75500.0
2006-09-27 15:00:00,62.08,62.27,62.08,62.11,75600.0,39.283,39.4032,39.283,39.3019,75600.0
2006-09-27 15:05:00,62.11,62.28,62.11,62.19,77800.0,39.3019,39.4095,39.3019,39.3526,77800.0
2006-09-27 15:10:00,62.17,62.2,62.06,62.14,72300.0,39.3399,39.3589,39.2703,39.3209,72300.0
2006-09-27 15:15:00,62.13,62.24,62.11,62.15,51400.0,39.3146,39.3842,39.3019,39.3273,51400.0
2006-09-27 15:20:00,62.15,62.25,62.14,62.25,32700.0,39.3273,39.3905,39.3209,39.3905,32700.0
2006-09-27 15:25:00,62.25,62.38,62.24,62.33,73200.0,39.3905,39.4728,39.3842,39.4412,73200.0
2006-09-27 15:30:00,62.34,62.47,62.26,62.44,73700.0,39.4475,39.5297,39.3969,39.5108,73700.0
2006-09-27 15:35:00,62.44,62.6,62.41,62.46,72500.0,39.5108,39.612,39.4918,39.5234,72500.0
2006-09-27 15:40:00,62.48,62.51,62.32,62.35,166200.0,39.5361,39.5551,39.4348,39.4538,166200.0
2006-09-27 15:45:00,62.36,62.4,62.16,62.18,95000.0,39.4601,39.4855,39.3336,39.3462,95000.0
2006-09-27 15:50:00,62.19,62.26,62.16,62.21,171900.0,39.3526,39.3969,39.3336,39.3652,171900.0
2006-09-27 15:55:00,62.2,62.3,62.18,62.25,170800.0,39.3589,39.4222,39.3462,39.3905,170800.0
2006-09-28 09:30:00,62.16,62.75,62.16,62.65,101700.0,39.3336,39.7069,39.3336,39.6436,101700.0
2006-09-28 09:35:00,62.75,62.87,62.65,62.65,167400.0,39.7069,39.7829,39.6436,39.6436,167400.0
2006-09-28 09:40:00,62.65,62.66,62.2,62.26,95300.0,39.6436,39.65,39.3589,39.3969,95300.0
2006-09-28 09:45:00,62.23,62.23,61.94,62.02,126100.0,39.3779,39.3779,39.1944,39.245,126100.0
2006-09-28 09:50:00,62.02,62.21,61.96,62.01,191800.0,39.245,39.3652,39.207,39.2387,191800.0
2006-09-28 09:55:00,62.01,62.18,61.99,62.08,198300.0,39.2387,39.3462,39.226,39.283,198300.0
2006-09-28 10:00:00,62.08,62.15,61.88,61.93,92400.0,39.283,39.3273,39.1564,39.188,92400.0
2006-09-28 10:05:00,61.93,62.05,61.85,61.96,143900.0,39.188,39.264,39.1374,39.207,143900.0
2006-09-28 10:10:00,61.97,62.22,61.89,62.16,88600.0,39.2134,39.3716,39.1627,39.3336,88600.0
2006-09-28 10:15:00,62.15,62.15,61.96,62.01,137900.0,39.3273,39.3273,39.207,39.2387,137900.0
2006-09-28 10:20:00,62.01,62.05,61.95,62.05,88000.0,39.2387,39.264,39.2007,39.264,88000.0
2006-09-28 10:25:00,62.04,62.04,61.85,61.9,64000.0,39.2577,39.2577,39.1374,39.1691,64000.0
2006-09-28 10:30:00,61.92,62.61,61.88,62.56,230000.0,39.1817,39.6183,39.1564,39.5867,230000.0
2006-09-28 10:35:00,62.6,62.77,62.48,62.65,114100.0,39.612,39.7196,39.5361,39.6436,114100.0
2006-09-28 10:40:00,62.67,62.84,62.44,62.46,204700.0,39.6563,39.7639,39.5108,39.5234,204700.0
2006-09-28 10:45:00,62.47,62.61,62.43,62.58,77600.0,39.5297,39.6183,39.5044,39.5994,77600.0
2006-09-28 10:50:00,62.58,62.73,62.5,62.72,95300.0,39.5994,39.6943,39.5487,39.6879,95300.0
2006-09-28 10:55:00,62.72,62.82,62.62,62.75,161600.0,39.6879,39.7512,39.6247,39.7069,161600.0
2006-09-28 11:00:00,62.75,62.9,62.71,62.77,85600.0,39.7069,39.8018,39.6816,39.7196,85600.0
2006-09-28 11:05:00,62.77,62.81,62.73,62.73,90800.0,39.7196,39.7449,39.6943,39.6943,90800.0
2006-09-28 11:10:00,62.7,62.76,62.67,62.69,81900.0,39.6753,39.7133,39.6563,39.669,81900.0
2006-09-28 11:15:00,62.69,62.75,62.63,62.65,88100.0,39.669,39.7069,39.631,39.6436,88100.0
2006-09-28 11:20:00,62.65,62.81,62.64,62.8,102800.0,39.6436,39.7449,39.6373,39.7386,102800.0
2006-09-28 11:25:00,62.81,62.85,62.64,62.65,116100.0,39.7449,39.7702,39.6373,39.6436,116100.0
2006-09-28 11:30:00,62.64,62.72,62.59,62.65,74800.0,39.6373,39.6879,39.6057,39.6436,74800.0
2006-09-28 11:35:00,62.65,62.65,62.46,62.46,24000.0,39.6436,39.6436,39.5234,39.5234,24000.0
2006-09-28 11:40:00,62.46,62.74,62.43,62.74,53000.0,39.5234,39.7006,39.5044,39.7006,53000.0
2006-09-28 11:45:00,62.72,62.89,62.72,62.81,63900.0,39.6879,39.7955,39.6879,39.7449,63900.0
2006-09-28 11:50:00,62.81,62.89,62.74,62.89,88900.0,39.7449,39.7955,39.7006,39.7955,88900.0
2006-09-28 11:55:00,62.89,62.98,62.8,62.98,82200.0,39.7955,39.8525,39.7386,39.8525,82200.0
2006-09-28 12:00:00,63.0,63.28,62.68,63.19,230400.0,39.8651,40.0423,39.6626,39.9853,230400.0
2006-09-28 12:05:00,63.19,63.24,63.08,63.23,81100.0,39.9853,40.017,39.9157,40.0107,81100.0
2006-09-28 12:10:00,63.21,63.41,63.19,63.34,125000.0,39.998,40.1246,39.9853,40.0803,125000.0
2006-09-28 12:15:00,63.33,63.35,63.23,63.34,171200.0,40.0739,40.0866,40.0107,40.0803,171200.0
2006-09-28 12:20:00,63.34,63.34,63.1,63.14,83900.0,40.0803,40.0803,39.9284,39.9537,83900.0
2006-09-28 12:25:00,63.14,63.19,63.11,63.14,81000.0,39.9537,39.9853,39.9347,39.9537,81000.0
2006-09-28 12:30:00,63.13,63.21,63.1,63.1,101700.0,39.9474,39.998,39.9284,39.9284,101700.0
2006-09-28 12:35:00,63.11,63.11,62.9,62.91,210400.0,39.9347,39.9347,39.8018,39.8082,210400.0
2006-09-28 12:40:00,62.91,62.95,62.87,62.87,57900.0,39.8082,39.8335,39.7829,39.7829,57900.0
2006-09-28 12:45:00,62.89,62.95,62.85,62.86,71700.0,39.7955,39.8335,39.7702,39.7765,71700.0
2006-09-28 12:50:00,62.86,62.9,62.7,62.82,115000.0,39.7765,39.8018,39.6753,39.7512,115000.0
2006-09-28 12:55:00,62.82,62.85,62.78,62.8,40400.0,39.7512,39.7702,39.7259,39.7386,40400.0
2006-09-28 13:00:00,62.81,63.0,62.76,62.96,38300.0,39.7449,39.8651,39.7133,39.8398,38300.0
2006-09-28 13:05:00,62.97,63.04,62.89,62.89,39100.0,39.8461,39.8904,39.7955,39.7955,39100.0
2006-09-28 13:10:00,62.89,62.92,62.82,62.88,27200.0,39.7955,39.8145,39.7512,39.7892,27200.0
2006-09-28 13:15:00,62.86,62.97,62.83,62.93,40800.0,39.7765,39.8461,39.7575,39.8208,40800.0
2006-09-28 13:20:00,62.97,63.04,62.9,62.92,61800.0,39.8461,39.8904,39.8018,39.8145,61800.0
2006-09-28 13:25:00,62.92,62.93,62.83,62.84,23300.0,39.8145,39.8208,39.7575,39.7639,23300.0
2006-09-28 13:30:00,62.84,62.91,62.78,62.9,26600.0,39.7639,39.8082,39.7259,39.8018,26600.0
2006-09-28 13:35:00,62.82,62.95,62.81,62.95,137200.0,39.7512,39.8335,39.7449,39.8335,137200.0
2006-09-28 13:40:00,62.94,62.96,62.89,62.95,17400.0,39.8272,39.8398,39.7955,39.8335,17400.0
2006-09-28 13:45:00,62.95,62.97,62.88,62.91,13900.0,39.8335,39.8461,39.7892,39.8082,13900.0
2006-09-28 13:50:00,62.92,62.99,62.87,62.97,21700.0,39.8145,39.8588,39.7829,39.8461,21700.0
2006-09-28 13:55:00,62.97,62.97,62.9,62.93,28800.0,39.8461,39.8461,39.8018,39.8208,28800.0
2006-09-28 14:00:00,62.92,62.95,62.83,62.92,18400.0,39.8145,39.8335,39.7575,39.8145,18400.0
2006-09-28 14:05:00,62.9,62.96,62.87,62.92,34700.0,39.8018,39.8398,39.7829,39.8145,34700.0
2006-09-28 14:10:00,62.92,62.92,62.84,62.85,18200.0,39.8145,39.8145,39.7639,39.7702,18200.0
2006-09-28 14:15:00,62.84,62.88,62.8,62.8,30200.0,39.7639,39.7892,39.7386,39.7386,30200.0
2006-09-28 14:20:00,62.79,62.79,62.47,62.48,47100.0,39.7322,39.7322,39.5297,39.5361,47100.0
2006-09-28 14:25:00,62.51,62.68,62.51,62.6,44400.0,39.5551,39.6626,39.5551,39.612,44400.0
2006-09-28 14:30:00,62.61,62.77,62.6,62.77,56800.0,39.6183,39.7196,39.612,39.7196,56800.0
2006-09-28 14:35:00,62.77,62.84,62.71,62.79,47400.0,39.7196,39.7639,39.6816,39.7322,47400.0
2006-09-28 14:40:00,62.8,62.82,62.76,62.77,21800.0,39.7386,39.7512,39.7133,39.7196,21800.0
2006-09-28 14:45:00,62.77,62.89,62.76,62.89,41500.0,39.7196,39.7955,39.7133,39.7955,41500.0
2006-09-28 14:50:00,62.89,62.9,62.78,62.79,48200.0,39.7955,39.8018,39.7259,39.7322,48200.0
2006-09-28 14:55:00,62.8,62.81,62.7,62.72,36800.0,39.7386,39.7449,39.6753,39.6879,36800.0
2006-09-28 15:00:00,62.7,62.76,62.6,62.6,54600.0,39.6753,39.7133,39.612,39.612,54600.0
2006-09-28 15:05:00,62.6,62.61,62.28,62.28,58800.0,39.612,39.6183,39.4095,39.4095,58800.0
2006-09-28 15:10:00,62.29,62.29,62.22,62.26,54700.0,39.4158,39.4158,39.3716,39.3969,54700.0
2006-09-28 15:15:00,62.25,62.32,62.11,62.13,73400.0,39.3905,39.4348,39.3019,39.3146,73400.0
2006-09-28 15:20:00,62.13,62.18,62.08,62.09,57200.0,39.3146,39.3462,39.283,39.2893,57200.0
2006-09-28 15:25:00,62.09,62.16,61.93,61.95,132500.0,39.2893,39.3336,39.188,39.2007,132500.0
2006-09-28 15:30:00,61.95,61.97,61.75,61.78,148600.0,39.2007,39.2134,39.0741,39.0931,148600.0
2006-09-28 15:35:00,61.75,61.81,61.51,61.67,179500.0,39.0741,39.1121,38.9223,39.0235,179500.0
2006-09-28 15:40:00,61.66,61.98,61.61,61.78,151000.0,39.0172,39.2197,38.9856,39.0931,151000.0
2006-09-28 15:45:00,61.8,61.8,61.54,61.76,149600.0,39.1058,39.1058,38.9413,39.0805,149600.0
2006-09-28 15:50:00,61.7,62.0,61.7,61.88,105200.0,39.0425,39.2323,39.0425,39.1564,105200.0
2006-09-28 15:55:00,61.88,61.91,61.86,61.87,107000.0,39.1564,39.1754,39.1438,39.1501,107000.0
2006-09-29 09:30:00,61.26,61.64,61.26,61.51,102000.0,38.7641,39.0045,38.7641,38.9223,102000.0
2006-09-29 09:35:00,61.52,62.15,61.38,62.12,107600.0,38.9286,39.3273,38.84,39.3083,107600.0
2006-09-29 09:40:00,62.1,62.5,61.92,62.02,91500.0,39.2956,39.5487,39.1817,39.245,91500.0
2006-09-29 09:45:00,62.03,62.44,62.03,62.26,79200.0,39.2513,39.5108,39.2513,39.3969,79200.0
2006-09-29 09:50:00,62.27,62.37,62.09,62.1,103400.0,39.4032,39.4665,39.2893,39.2956,103400.0
2006-09-29 09:55:00,62.1,62.17,61.91,62.11,135500.0,39.2956,39.3399,39.1754,39.3019,135500.0
2006-09-29 10:00:00,62.12,62.22,62.06,62.12,112000.0,39.3083,39.3716,39.2703,39.3083,112000.0
2006-09-29 10:05:00,62.08,62.14,62.01,62.07,113900.0,39.283,39.3209,39.2387,39.2766,113900.0
2006-09-29 10:10:00,62.1,62.53,62.1,62.49,102400.0,39.2956,39.5677,39.2956,39.5424,102400.0
2006-09-29 10:15:00,62.46,62.5,62.02,62.25,105100.0,39.5234,39.5487,39.245,39.3905,105100.0
2006-09-29 10:20:00,62.32,62.35,62.01,62.01,65800.0,39.4348,39.4538,39.2387,39.2387,65800.0
2006-09-29 10:25:00,61.98,62.25,61.91,62.15,63700.0,39.2197,39.3905,39.1754,39.3273,63700.0
2006-09-29 10:30:00,62.13,62.19,62.08,62.19,30100.0,39.3146,39.3526,39.283,39.3526,30100.0
2006-09-29 10:35:00,62.2,62.31,62.18,62.24,51000.0,39.3589,39.4285,39.3462,39.3842,51000.0
2006-09-29 10:40:00,62.24,62.39,62.2,62.3,34400.0,39.3842,39.4791,39.3589,39.4222,34400.0
2006-09-29 10:45:00,62.3,62.37,62.17,62.18,50000.0,39.4222,39.4665,39.3399,39.3462,50000.0
2006-09-29 10:50:00,62.18,62.25,62.1,62.21,87100.0,39.3462,39.3905,39.2956,39.3652,87100.0
2006-09-29 10:55:00,62.21,62.23,62.02,62.08,113200.0,39.3652,39.3779,39.245,39.283,113200.0
2006-09-29 11:00:00,62.09,62.11,61.96,62.0,118100.0,39.2893,39.3019,39.207,39.2323,118100.0
2006-09-29 11:05:00,62.0,62.1,61.91,62.08,71700.0,39.2323,39.2956,39.1754,39.283,71700.0
2006-09-29 11:10:00,62.07,62.2,61.99,62.05,64500.0,39.2766,39.3589,39.226,39.264,64500.0
2006-09-29 11:15:00,62.02,62.12,61.9,61.9,23600.0,39.245,39.3083,39.1691,39.1691,23600.0
2006-09-29 11:20:00,61.88,62.01,61.85,61.94,66000.0,39.1564,39.2387,39.1374,39.1944,66000.0
2006-09-29 11:25:00,61.94,62.12,61.86,62.04,101200.0,39.1944,39.3083,39.1438,39.2577,101200.0
2006-09-29 11:30:00,62.04,62.07,62.0,62.03,58000.0,39.2577,39.2766,39.2323,39.2513,58000.0
2006-09-29 11:35:00,62.04,62.08,62.01,62.02,37600.0,39.2577,39.283,39.2387,39.245,37600.0
2006-09-29 11:40:00,62.02,62.05,61.86,61.87,113200.0,39.245,39.264,39.1438,39.1501,113200.0
2006-09-29 11:45:00,61.87,61.96,61.77,61.81,52400.0,39.1501,39.207,39.0868,39.1121,52400.0
2006-09-29 11:50:00,61.81,61.81,61.67,61.72,74400.0,39.1121,39.1121,39.0235,39.0552,74400.0
2006-09-29 11:55:00,61.71,61.79,61.67,61.78,58700.0,39.0488,39.0995,39.0235,39.0931,58700.0
2006-09-29 12:00:00,61.77,61.8,61.75,61.76,98300.0,39.0868,39.1058,39.0741,39.0805,98300.0
2006-09-29 12:05:00,61.76,61.76,61.68,61.73,71200.0,39.0805,39.0805,39.0299,39.0615,71200.0
2006-09-29 12:10:00,61.73,61.86,61.71,61.84,67600.0,39.0615,39.1438,39.0488,39.1311,67600.0
2006-09-29 12:15:00,61.84,62.05,61.82,62.05,110600.0,39.1311,39.264,39.1184,39.264,110600.0
2006-09-29 12:20:00,62.06,62.24,62.06,62.24,49900.0,39.2703,39.3842,39.2703,39.3842,49900.0
2006-09-29 12:25:00,62.22,62.39,62.22,62.26,45100.0,39.3716,39.4791,39.3716,39.3969,45100.0
2006-09-29 12:30:00,62.27,62.35,62.27,62.29,15500.0,39.4032,39.4538,39.4032,39.4158,15500.0
2006-09-29 12:35:00,62.3,62.45,62.27,62.38,45800.0,39.4222,39.5171,39.4032,39.4728,45800.0
2006-09-29 12:40:00,62.39,62.47,62.38,62.42,35400.0,39.4791,39.5297,39.4728,39.4981,35400.0
2006-09-29 12:45:00,62.42,62.48,62.36,62.36,32000.0,39.4981,39.5361,39.4601,39.4601,32000.0
2006-09-29 12:50:00,62.39,62.45,62.39,62.41,14200.0,39.4791,39.5171,39.4791,39.4918,14200.0
2006-09-29 12:55:00,62.43,62.5,62.42,62.45,37800.0,39.5044,39.5487,39.4981,39.5171,37800.0
2006-09-29 13:00:00,62.44,62.5,62.44,62.48,35300.0,39.5108,39.5487,39.5108,39.5361,35300.0
2006-09-29 13:05:00,62.49,62.64,62.49,62.63,40700.0,39.5424,39.6373,39.5424,39.631,40700.0
2006-09-29 13:10:00,62.63,62.8,62.62,62.78,35300.0,39.631,39.7386,39.6247,39.7259,35300.0
2006-09-29 13:15:00,62.78,62.95,62.78,62.9,65700.0,39.7259,39.8335,39.7259,39.8018,65700.0
2006-09-29 13:20:00,62.9,62.92,62.78,62.78,31600.0,39.8018,39.8145,39.7259,39.7259,31600.0
2006-09-29 13:25:00,62.78,62.82,62.73,62.74,36500.0,39.7259,39.7512,39.6943,39.7006,36500.0
2006-09-29 13:30:00,62.72,62.98,62.72,62.98,44200.0,39.6879,39.8525,39.6879,39.8525,44200.0
2006-09-29 13:35:00,63.0,63.16,62.94,63.13,74100.0,39.8651,39.9664,39.8272,39.9474,74100.0
2006-09-29 13:40:00,63.15,63.25,63.13,63.16,63300.0,39.96,40.0233,39.9474,39.9664,63300.0
2006-09-29 13:45:00,63.16,63.24,63.08,63.22,61100.0,39.9664,40.017,39.9157,40.0043,61100.0
2006-09-29 13:50:00,63.23,63.25,63.13,63.24,41600.0,40.0107,40.0233,39.9474,40.017,41600.0
2006-09-29 13:55:00,63.23,63.34,63.18,63.33,57600.0,40.0107,40.0803,39.979,40.0739,57600.0
2006-09-29 14:00:00,63.32,63.34,63.13,63.13,40400.0,40.0676,40.0803,39.9474,39.9474,40400.0
2006-09-29 14:05:00,63.13,63.14,63.04,63.11,37100.0,39.9474,39.9537,39.8904,39.9347,37100.0
2006-09-29 14:10:00,63.1,63.28,63.1,63.14,44800.0,39.9284,40.0423,39.9284,39.9537,44800.0
2006-09-29 14:15:00,63.15,63.19,63.05,63.07,38500.0,39.96,39.9853,39.8968,39.9094,38500.0
2006-09-29 14:20:00,63.07,63.14,63.06,63.06,54800.0,39.9094,39.9537,39.9031,39.9031,54800.0
2006-09-29 14:25:00,63.05,63.19,63.0,63.19,44200.0,39.8968,39.9853,39.8651,39.9853,44200.0
2006-09-29 14:30:00,63.19,63.24,63.13,63.24,38400.0,39.9853,40.017,39.9474,40.017,38400.0
2006-09-29 14:35:00,63.22,63.25,63.14,63.21,18100.0,40.0043,40.0233,39.9537,39.998,18100.0
2006-09-29 14:40:00,63.2,63.35,63.2,63.32,42400.0,39.9917,40.0866,39.9917,40.0676,42400.0
2006-09-29 14:45:00,63.33,63.37,63.29,63.34,46200.0,40.0739,40.0992,40.0486,40.0803,46200.0
2006-09-29 14:50:00,63.32,63.48,63.3,63.32,61000.0,40.0676,40.1689,40.055,40.0676,61000.0
2006-09-29 14:55:00,63.32,63.33,63.21,63.21,38000.0,40.0676,40.0739,39.998,39.998,38000.0
2006-09-29 15:00:00,63.19,63.19,63.0,63.0,54700.0,39.9853,39.9853,39.8651,39.8651,54700.0
2006-09-29 15:05:00,63.0,63.01,62.88,62.98,36300.0,39.8651,39.8714,39.7892,39.8525,36300.0
2006-09-29 15:10:00,62.98,62.99,62.9,62.96,44500.0,39.8525,39.8588,39.8018,39.8398,44500.0
2006-09-29 15:15:00,62.97,62.97,62.81,62.95,47600.0,39.8461,39.8461,39.7449,39.8335,47600.0
2006-09-29 15:20:00,62.98,63.16,62.98,63.07,69000.0,39.8525,39.9664,39.8525,39.9094,69000.0
2006-09-29 15:25:00,63.09,63.12,62.97,62.97,59900.0,39.9221,39.9411,39.8461,39.8461,59900.0
2006-09-29 15:30:00,62.97,62.99,62.93,62.98,41000.0,39.8461,39.8588,39.8208,39.8525,41000.0
2006-09-29 15:35:00,62.98,63.08,62.96,63.06,42100.0,39.8525,39.9157,39.8398,39.9031,42100.0
2006-09-29 15:40:00,63.06,63.06,62.94,62.97,56000.0,39.9031,39.9031,39.8272,39.8461,56000.0
2006-09-29 15:45:00,62.97,63.03,62.96,62.96,54000.0,39.8461,39.8841,39.8398,39.8398,54000.0
2006-09-29 15:50:00,62.97,63.09,62.97,63.06,72400.0,39.8461,39.9221,39.8461,39.9031,72400.0
2006-09-29 15:55:00,63.05,63.14,63.03,63.14,113100.0,39.8968,39.9537,39.8841,39.9537,113100.0
2006-10-02 09:30:00,63.1,63.1,62.4,62.68,102700.0,39.9284,39.9284,39.4855,39.6626,102700.0
2006-10-02 09:35:00,62.65,62.69,62.05,62.12,96400.0,39.6436,39.669,39.264,39.3083,96400.0
2006-10-02 09:40:00,62.07,62.45,62.0,62.13,165300.0,39.2766,39.5171,39.2323,39.3146,165300.0
2006-10-02 09:45:00,62.13,62.58,62.12,62.49,123700.0,39.3146,39.5994,39.3083,39.5424,123700.0
2006-10-02 09:50:00,62.5,62.95,62.34,62.85,117300.0,39.5487,39.8335,39.4475,39.7702,117300.0
2006-10-02 09:55:00,62.83,63.05,62.7,62.97,142300.0,39.7575,39.8968,39.6753,39.8461,142300.0
2006-10-02 10:00:00,62.94,63.2,62.81,63.2,127200.0,39.8272,39.9917,39.7449,39.9917,127200.0
2006-10-02 10:05:00,63.2,63.4,63.1,63.18,129200.0,39.9917,40.1182,39.9284,39.979,129200.0
2006-10-02 10:10:00,63.18,63.25,62.95,63.14,96800.0,39.979,40.0233,39.8335,39.9537,96800.0
2006-10-02 10:15:00,63.14,63.15,62.71,62.89,92300.0,39.9537,39.96,39.6816,39.7955,92300.0
2006-10-02 10:20:00,62.89,63.04,62.73,62.83,70100.0,39.7955,39.8904,39.6943,39.7575,70100.0
2006-10-02 10:25:00,62.82,62.85,62.65,62.79,71500.0,39.7512,39.7702,39.6436,39.7322,71500.0
2006-10-02 10:30:00,62.78,62.81,62.64,62.74,104400.0,39.7259,39.7449,39.6373,39.7006,104400.0
2006-10-02 10:35:00,62.74,62.74,62.58,62.7,96700.0,39.7006,39.7006,39.5994,39.6753,96700.0
2006-10-02 10:40:00,62.71,62.83,62.5,62.51,108800.0,39.6816,39.7575,39.5487,39.5551,108800.0
2006-10-02 10:45:00,62.5,62.52,62.19,62.46,156800.0,39.5487,39.5614,39.3526,39.5234,156800.0
2006-10-02 10:50:00,62.46,62.46,62.03,62.14,129200.0,39.5234,39.5234,39.2513,39.3209,129200.0
2006-10-02 10:55:00,62.15,62.37,62.09,62.16,92600.0,39.3273,39.4665,39.2893,39.3336,92600.0
2006-10-02 11:00:00,62.16,62.18,62.03,62.05,56700.0,39.3336,39.3462,39.2513,39.264,56700.0
2006-10-02 11:05:00,62.05,62.1,61.97,62.02,92700.0,39.264,39.2956,39.2134,39.245,92700.0
2006-10-02 11:10:00,62.03,62.19,62.01,62.08,48500.0,39.2513,39.3526,39.2387,39.283,48500.0
2006-10-02 11:15:00,62.09,62.13,61.86,61.87,60400.0,39.2893,39.3146,39.1438,39.1501,60400.0
2006-10-02 11:20:00,61.89,61.93,61.74,61.88,75400.0,39.1627,39.188,39.0678,39.1564,75400.0
2006-10-02 11:25:00,61.89,62.02,61.88,62.0,63100.0,39.1627,39.245,39.1564,39.2323,63100.0
2006-10-02 11:30:00,62.01,62.17,61.96,62.02,64900.0,39.2387,39.3399,39.207,39.245,64900.0
2006-10-02 11:35:00,62.01,62.04,61.88,61.88,40800.0,39.2387,39.2577,39.1564,39.1564,40800.0
2006-10-02 11:40:00,61.88,61.88,61.7,61.71,81400.0,39.1564,39.1564,39.0425,39.0488,81400.0
2006-10-02 11:45:00,61.71,61.8,61.66,61.66,79300.0,39.0488,39.1058,39.0172,39.0172,79300.0
2006-10-02 11:50:00,61.67,61.72,61.62,61.69,39800.0,39.0235,39.0552,38.9919,39.0362,39800.0
2006-10-02 11:55:00,61.69,61.69,61.55,61.55,52200.0,39.0362,39.0362,38.9476,38.9476,52200.0
2006-10-02 12:00:00,61.54,61.64,61.52,61.64,67000.0,38.9413,39.0045,38.9286,39.0045,67000.0
2006-10-02 12:05:00,61.64,61.95,61.59,61.95,101500.0,39.0045,39.2007,38.9729,39.2007,101500.0
2006-10-02 12:10:00,61.94,62.06,61.9,61.9,60800.0,39.1944,39.2703,39.1691,39.1691,60800.0
2006-10-02 12:15:00,61.91,62.14,61.91,62.14,43100.0,39.1754,39.3209,39.1754,39.3209,43100.0
2006-10-02 12:20:00,62.14,62.16,61.99,62.01,36300.0,39.3209,39.3336,39.226,39.2387,36300.0
2006-10-02 12:25:00,62.01,62.07,61.94,62.03,39700.0,39.2387,39.2766,39.1944,39.2513,39700.0
2006-10-02 12:30:00,62.04,62.09,61.96,61.96,34900.0,39.2577,39.2893,39.207,39.207,34900.0
2006-10-02 12:35:00,61.97,62.0,61.88,61.96,30800.0,39.2134,39.2323,39.1564,39.207,30800.0
2006-10-02 12:40:00,61.96,62.01,61.78,61.78,33200.0,39.207,39.2387,39.0931,39.0931,33200.0
2006-10-02 12:45:00,61.79,61.88,61.72,61.85,31100.0,39.0995,39.1564,39.0552,39.1374,31100.0
2006-10-02 12:50:00,61.85,61.91,61.7,61.75,57100.0,39.1374,39.1754,39.0425,39.0741,57100.0
2006-10-02 12:55:00,61.78,61.85,61.73,61.8,27100.0,39.0931,39.1374,39.0615,39.1058,27100.0
2006-10-02 13:00:00,61.77,61.81,61.75,61.77,35800.0,39.0868,39.1121,39.0741,39.0868,35800.0
2006-10-02 13:05:00,61.77,61.77,61.66,61.77,44100.0,39.0868,39.0868,39.0172,39.0868,44100.0
2006-10-02 13:10:00,61.77,61.77,61.69,61.74,58900.0,39.0868,39.0868,39.0362,39.0678,58900.0
2006-10-02 13:15:00,61.74,61.83,61.72,61.81,28200.0,39.0678,39.1248,39.0552,39.1121,28200.0
2006-10-02 13:20:00,61.8,61.81,61.61,61.69,33800.0,39.1058,39.1121,38.9856,39.0362,33800.0
2006-10-02 13:25:00,61.7,61.78,61.7,61.72,33200.0,39.0425,39.0931,39.0425,39.0552,33200.0
2006-10-02 13:30:00,61.75,61.75,61.61,61.7,21300.0,39.0741,39.0741,38.9856,39.0425,21300.0
2006-10-02 13:35:00,61.73,61.74,61.66,61.74,66300.0,39.0615,39.0678,39.0172,39.0678,66300.0
2006-10-02 13:40:00,61.73,62.5,61.63,61.71,61400.0,39.0615,39.5487,38.9982,39.0488,61400.0
2006-10-02 13:45:00,61.7,61.75,61.67,61.69,34800.0,39.0425,39.0741,39.0235,39.0362,34800.0
2006-10-02 13:50:00,61.68,61.74,61.62,61.65,38000.0,39.0299,39.0678,38.9919,39.0109,38000.0
2006-10-02 13:55:00,61.65,61.8,61.64,61.73,34200.0,39.0109,39.1058,39.0045,39.0615,34200.0
2006-10-02 14:00:00,61.74,61.77,61.64,61.74,35500.0,39.0678,39.0868,39.0045,39.0678,35500.0
2006-10-02 14:05:00,61.72,61.74,61.56,61.6,50100.0,39.0552,39.0678,38.9539,38.9792,50100.0
2006-10-02 14:10:00,61.6,61.69,61.55,61.57,42700.0,38.9792,39.0362,38.9476,38.9602,42700.0
2006-10-02 14:15:00,61.57,61.68,61.57,61.6,25800.0,38.9602,39.0299,38.9602,38.9792,25800.0
2006-10-02 14:20:00,61.59,61.61,61.53,61.55,52600.0,38.9729,38.9856,38.9349,38.9476,52600.0
2006-10-02 14:25:00,61.55,61.55,61.47,61.48,38900.0,38.9476,38.9476,38.897,38.9033,38900.0
2006-10-02 14:30:00,61.49,61.54,61.4,61.53,39500.0,38.9096,38.9413,38.8527,38.9349,39500.0
2006-10-02 14:35:00,61.54,61.54,61.36,61.39,30400.0,38.9413,38.9413,38.8274,38.8463,30400.0
2006-10-02 14:40:00,61.41,61.45,61.35,61.35,36200.0,38.859,38.8843,38.821,38.821,36200.0
2006-10-02 14:45:00,61.35,61.4,61.19,61.2,54300.0,38.821,38.8527,38.7198,38.7261,54300.0
2006-10-02 14:50:00,61.2,61.28,61.2,61.25,41300.0,38.7261,38.7767,38.7261,38.7578,41300.0
2006-10-02 14:55:00,61.24,61.28,61.23,61.28,44100.0,38.7514,38.7767,38.7451,38.7767,44100.0
2006-10-02 15:00:00,61.28,61.43,61.28,61.36,55000.0,38.7767,38.8717,38.7767,38.8274,55000.0
2006-10-02 15:05:00,61.36,61.53,61.34,61.47,57300.0,38.8274,38.9349,38.8147,38.897,57300.0
2006-10-02 15:10:00,61.47,61.53,61.45,61.53,45800.0,38.897,38.9349,38.8843,38.9349,45800.0
2006-10-02 15:15:00,61.51,61.67,61.51,61.65,51800.0,38.9223,39.0235,38.9223,39.0109,51800.0
2006-10-02 15:20:00,61.66,61.69,61.59,61.63,37600.0,39.0172,39.0362,38.9729,38.9982,37600.0
2006-10-02 15:25:00,61.64,61.83,61.64,61.8,57400.0,39.0045,39.1248,39.0045,39.1058,57400.0
2006-10-02 15:30:00,61.79,61.93,61.68,61.69,80400.0,39.0995,39.188,39.0299,39.0362,80400.0
2006-10-02 15:35:00,61.67,61.69,61.57,61.65,55400.0,39.0235,39.0362,38.9602,39.0109,55400.0
2006-10-02 15:40:00,61.64,61.66,61.55,61.55,68200.0,39.0045,39.0172,38.9476,38.9476,68200.0
2006-10-02 15:45:00,61.55,61.56,61.45,61.46,83600.0,38.9476,38.9539,38.8843,38.8906,83600.0
2006-10-02 15:50:00,61.47,61.48,61.39,61.41,77500.0,38.897,38.9033,38.8463,38.859,77500.0
2006-10-02 15:55:00,61.41,61.54,61.38,61.47,85700.0,38.859,38.9413,38.84,38.897,85700.0
2006-10-03 09:30:00,60.02,60.6,60.0,60.03,289200.0,37.9794,38.3464,37.9668,37.9858,289200.0
2006-10-03 09:35:00,60.03,60.03,59.6,59.75,234800.0,37.9858,37.9858,37.7137,37.8086,234800.0
2006-10-03 09:40:00,59.74,59.82,59.52,59.54,191900.0,37.8023,37.8529,37.663,37.6757,191900.0
2006-10-03 09:45:00,59.54,59.65,59.38,59.49,424000.0,37.6757,37.7453,37.5745,37.6441,424000.0
2006-10-03 09:50:00,59.5,59.53,59.1,59.29,264900.0,37.6504,37.6694,37.3973,37.5175,264900.0
2006-10-03 09:55:00,59.26,59.4,59.18,59.29,139100.0,37.4985,37.5871,37.4479,37.5175,139100.0
2006-10-03 10:00:00,59.31,59.5,59.29,59.32,192000.0,37.5302,37.6504,37.5175,37.5365,192000.0
2006-10-03 10:05:00,59.34,59.4,59.17,59.26,144300.0,37.5491,37.5871,37.4416,37.4985,144300.0
2006-10-03 10:10:00,59.25,59.61,59.24,59.3,114100.0,37.4922,37.72,37.4859,37.5238,114100.0
2006-10-03 10:15:00,59.28,59.47,59.27,59.46,104400.0,37.5112,37.6314,37.5049,37.6251,104400.0
2006-10-03 10:20:00,59.44,59.83,59.44,59.77,131400.0,37.6124,37.8592,37.6124,37.8212,131400.0
2006-10-03 10:25:00,59.77,59.91,59.72,59.91,91800.0,37.8212,37.9098,37.7896,37.9098,91800.0
2006-10-03 10:30:00,59.91,60.0,59.86,59.9,126400.0,37.9098,37.9668,37.8782,37.9035,126400.0
2006-10-03 10:35:00,59.9,60.26,59.88,60.24,141800.0,37.9035,38.1313,37.8908,38.1186,141800.0
2006-10-03 10:40:00,60.25,60.26,60.12,60.13,106700.0,38.125,38.1313,38.0427,38.049,106700.0
2006-10-03 10:45:00,60.14,60.2,60.04,60.1,84200.0,38.0554,38.0933,37.9921,38.0301,84200.0
2006-10-03 10:50:00,60.08,60.19,60.06,60.08,59800.0,38.0174,38.087,38.0047,38.0174,59800.0
2006-10-03 10:55:00,60.08,60.15,59.99,60.07,74700.0,38.0174,38.0617,37.9605,38.0111,74700.0
2006-10-03 11:00:00,60.07,60.15,60.05,60.09,52700.0,38.0111,38.0617,37.9984,38.0237,52700.0
2006-10-03 11:05:00,60.1,60.16,60.03,60.04,60100.0,38.0301,38.068,37.9858,37.9921,60100.0
2006-10-03 11:10:00,60.03,60.1,59.94,60.08,56800.0,37.9858,38.0301,37.9288,38.0174,56800.0
2006-10-03 11:15:00,60.07,60.13,60.0,60.08,52000.0,38.0111,38.049,37.9668,38.0174,52000.0
2006-10-03 11:20:00,60.07,60.11,60.02,60.05,35500.0,38.0111,38.0364,37.9794,37.9984,35500.0
2006-10-03 11:25:00,60.04,60.35,60.04,60.35,63100.0,37.9921,38.1883,37.9921,38.1883,63100.0
2006-10-03 11:30:00,60.36,60.63,60.34,60.56,109300.0,38.1946,38.3654,38.1819,38.3211,109300.0
2006-10-03 11:35:00,60.56,60.57,60.23,60.23,55600.0,38.3211,38.3275,38.1123,38.1123,55600.0
2006-10-03 11:40:00,60.23,60.31,60.06,60.06,92500.0,38.1123,38.1629,38.0047,38.0047,92500.0
2006-10-03 11:45:00,60.06,60.15,60.0,60.05,56900.0,38.0047,38.0617,37.9668,37.9984,56900.0
2006-10-03 11:50:00,60.03,60.14,59.99,60.09,54300.0,37.9858,38.0554,37.9605,38.0237,54300.0
2006-10-03 11:55:00,60.08,60.35,60.02,60.27,86800.0,38.0174,38.1883,37.9794,38.1376,86800.0
2006-10-03 12:00:00,60.26,60.28,60.22,60.23,39700.0,38.1313,38.144,38.106,38.1123,39700.0
2006-10-03 12:05:00,60.23,60.43,60.23,60.4,66900.0,38.1123,38.2389,38.1123,38.2199,66900.0
2006-10-03 12:10:00,60.42,60.56,60.4,60.45,69500.0,38.2325,38.3211,38.2199,38.2515,69500.0
2006-10-03 12:15:00,60.45,60.49,60.32,60.35,66100.0,38.2515,38.2768,38.1693,38.1883,66100.0
2006-10-03 12:20:00,60.35,60.55,60.34,60.47,58200.0,38.1883,38.3148,38.1819,38.2642,58200.0
2006-10-03 12:25:00,60.46,60.49,60.41,60.45,51700.0,38.2579,38.2768,38.2262,38.2515,51700.0
2006-10-03 12:30:00,60.44,60.5,60.43,60.47,45300.0,38.2452,38.2832,38.2389,38.2642,45300.0
2006-10-03 12:35:00,60.47,60.48,60.37,60.37,41500.0,38.2642,38.2705,38.2009,38.2009,41500.0
2006-10-03 12:40:00,60.36,60.38,60.28,60.32,169600.0,38.1946,38.2072,38.144,38.1693,169600.0
2006-10-03 12:45:00,60.33,60.43,60.32,60.43,85600.0,38.1756,38.2389,38.1693,38.2389,85600.0
2006-10-03 12:50:00,60.43,60.58,60.43,60.5,28000.0,38.2389,38.3338,38.2389,38.2832,28000.0
2006-10-03 12:55:00,60.5,60.53,60.44,60.53,39200.0,38.2832,38.3022,38.2452,38.3022,39200.0
2006-10-03 13:00:00,60.52,60.56,60.51,60.56,26100.0,38.2958,38.3211,38.2895,38.3211,26100.0
2006-10-03 13:05:00,60.55,60.56,60.49,60.51,43000.0,38.3148,38.3211,38.2768,38.2895,43000.0
2006-10-03 13:10:00,60.52,60.54,60.46,60.52,31900.0,38.2958,38.3085,38.2579,38.2958,31900.0
2006-10-03 13:15:00,60.52,60.54,60.42,60.42,20400.0,38.2958,38.3085,38.2325,38.2325,20400.0
2006-10-03 13:20:00,60.4,60.41,60.34,60.39,50300.0,38.2199,38.2262,38.1819,38.2136,50300.0
2006-10-03 13:25:00,60.39,60.45,60.36,60.44,41800.0,38.2136,38.2515,38.1946,38.2452,41800.0
2006-10-03 13:30:00,60.43,60.48,60.38,60.48,35200.0,38.2389,38.2705,38.2072,38.2705,35200.0
2006-10-03 13:35:00,60.48,60.48,60.31,60.32,36200.0,38.2705,38.2705,38.1629,38.1693,36200.0
2006-10-03 13:40:00,60.3,60.32,60.19,60.2,57500.0,38.1566,38.1693,38.087,38.0933,57500.0
2006-10-03 13:45:00,60.2,60.22,60.17,60.2,35400.0,38.0933,38.106,38.0744,38.0933,35400.0
2006-10-03 13:50:00,60.2,60.23,60.15,60.17,42300.0,38.0933,38.1123,38.0617,38.0744,42300.0
2006-10-03 13:55:00,60.16,60.17,60.05,60.08,48600.0,38.068,38.0744,37.9984,38.0174,48600.0
2006-10-03 14:00:00,60.08,60.14,59.99,59.99,55500.0,38.0174,38.0554,37.9605,37.9605,55500.0
2006-10-03 14:05:00,59.99,59.99,59.86,59.86,67800.0,37.9605,37.9605,37.8782,37.8782,67800.0
2006-10-03 14:10:00,59.85,59.87,59.66,59.69,94100.0,37.8719,37.8845,37.7516,37.7706,94100.0
2006-10-03 14:15:00,59.68,59.69,59.66,59.68,94600.0,37.7643,37.7706,37.7516,37.7643,94600.0
2006-10-03 14:20:00,59.68,59.74,59.67,59.68,62600.0,37.7643,37.8023,37.758,37.7643,62600.0
2006-10-03 14:25:00,59.67,59.72,59.67,59.7,58200.0,37.758,37.7896,37.758,37.7769,58200.0
2006-10-03 14:30:00,59.69,59.72,59.66,59.71,45200.0,37.7706,37.7896,37.7516,37.7833,45200.0
2006-10-03 14:35:00,59.71,59.73,59.67,59.69,38100.0,37.7833,37.7959,37.758,37.7706,38100.0
2006-10-03 14:40:00,59.7,59.72,59.67,59.68,44000.0,37.7769,37.7896,37.758,37.7643,44000.0
2006-10-03 14:45:00,59.68,59.69,59.66,59.68,40900.0,37.7643,37.7706,37.7516,37.7643,40900.0
2006-10-03 14:50:00,59.69,59.71,59.51,59.54,158600.0,37.7706,37.7833,37.6567,37.6757,158600.0
2006-10-03 14:55:00,59.53,59.54,59.46,59.51,122900.0,37.6694,37.6757,37.6251,37.6567,122900.0
2006-10-03 15:00:00,59.49,59.63,59.46,59.53,122000.0,37.6441,37.7327,37.6251,37.6694,122000.0
2006-10-03 15:05:00,59.54,59.56,59.46,59.48,46700.0,37.6757,37.6884,37.6251,37.6377,46700.0
2006-10-03 15:10:00,59.46,59.48,59.45,59.47,63400.0,37.6251,37.6377,37.6188,37.6314,63400.0
2006-10-03 15:15:00,59.46,59.51,59.46,59.49,48100.0,37.6251,37.6567,37.6251,37.6441,48100.0
2006-10-03 15:20:00,59.49,59.56,59.45,59.51,93300.0,37.6441,37.6884,37.6188,37.6567,93300.0
2006-10-03 15:25:00,59.51,59.52,59.45,59.45,49300.0,37.6567,37.663,37.6188,37.6188,49300.0
2006-10-03 15:30:00,59.46,59.54,59.45,59.51,80600.0,37.6251,37.6757,37.6188,37.6567,80600.0
2006-10-03 15:35:00,59.51,59.51,59.29,59.29,149000.0,37.6567,37.6567,37.5175,37.5175,149000.0
2006-10-03 15:40:00,59.31,59.31,59.21,59.26,131400.0,37.5302,37.5302,37.4669,37.4985,131400.0
2006-10-03 15:45:00,59.25,59.26,59.19,59.22,115900.0,37.4922,37.4985,37.4542,37.4732,115900.0
2006-10-03 15:50:00,59.24,59.25,59.2,59.24,131900.0,37.4859,37.4922,37.4606,37.4859,131900.0
2006-10-03 15:55:00,59.26,59.31,59.2,59.21,101400.0,37.4985,37.5302,37.4606,37.4669,101400.0
2006-10-04 09:30:00,59.45,59.59,59.35,59.41,99900.0,37.6188,37.7073,37.5555,37.5934,99900.0
2006-10-04 09:35:00,59.42,59.55,59.24,59.51,96700.0,37.5998,37.682,37.4859,37.6567,96700.0
2006-10-04 09:40:00,59.6,59.98,59.48,59.85,146500.0,37.7137,37.9541,37.6377,37.8719,146500.0
2006-10-04 09:45:00,59.88,60.0,59.73,59.8,110300.0,37.8908,37.9668,37.7959,37.8402,110300.0
2006-10-04 09:50:00,59.8,59.9,59.59,59.59,143100.0,37.8402,37.9035,37.7073,37.7073,143100.0
2006-10-04 09:55:00,59.58,59.78,59.53,59.72,113400.0,37.701,37.8276,37.6694,37.7896,113400.0
2006-10-04 10:00:00,59.72,59.86,59.57,59.84,101400.0,37.7896,37.8782,37.6947,37.8655,101400.0
2006-10-04 10:05:00,59.83,59.83,59.55,59.7,95400.0,37.8592,37.8592,37.682,37.7769,95400.0
2006-10-04 10:10:00,59.71,59.72,59.43,59.56,78900.0,37.7833,37.7896,37.6061,37.6884,78900.0
2006-10-04 10:15:00,59.57,59.75,59.54,59.69,35600.0,37.6947,37.8086,37.6757,37.7706,35600.0
2006-10-04 10:20:00,59.67,59.73,59.64,59.73,42500.0,37.758,37.7959,37.739,37.7959,42500.0
2006-10-04 10:25:00,59.72,59.97,59.68,59.95,41300.0,37.7896,37.9478,37.7643,37.9351,41300.0
2006-10-04 10:30:00,59.95,60.0,59.63,59.8,163200.0,37.9351,37.9668,37.7327,37.8402,163200.0
2006-10-04 10:35:00,59.8,59.84,59.29,59.57,123800.0,37.8402,37.8655,37.5175,37.6947,123800.0
2006-10-04 10:40:00,59.57,59.65,59.11,59.13,82900.0,37.6947,37.7453,37.4036,37.4163,82900.0
2006-10-04 10:45:00,59.13,59.19,59.04,59.05,177600.0,37.4163,37.4542,37.3593,37.3656,177600.0
2006-10-04 10:50:00,59.07,59.24,59.03,59.07,72900.0,37.3783,37.4859,37.353,37.3783,72900.0
2006-10-04 10:55:00,59.07,59.12,59.0,59.0,105100.0,37.3783,37.4099,37.334,37.334,105100.0
2006-10-04 11:00:00,59.0,59.04,58.78,58.81,149100.0,37.334,37.3593,37.1948,37.2138,149100.0
2006-10-04 11:05:00,58.9,58.9,58.68,58.88,245000.0,37.2707,37.2707,37.1315,37.2581,245000.0
2006-10-04 11:10:00,58.86,58.86,58.55,58.57,100200.0,37.2454,37.2454,37.0493,37.0619,100200.0
2006-10-04 11:15:00,58.57,58.83,58.56,58.67,93100.0,37.0619,37.2264,37.0556,37.1252,93100.0
2006-10-04 11:20:00,58.65,59.02,58.61,58.94,110100.0,37.1125,37.3467,37.0872,37.296,110100.0
2006-10-04 11:25:00,58.94,59.27,58.94,59.13,101900.0,37.296,37.5049,37.296,37.4163,101900.0
2006-10-04 11:30:00,59.15,59.32,59.14,59.25,102400.0,37.4289,37.5365,37.4226,37.4922,102400.0
2006-10-04 11:35:00,59.26,59.62,59.21,59.52,74100.0,37.4985,37.7263,37.4669,37.663,74100.0
2006-10-04 11:40:00,59.52,59.55,59.14,59.14,97100.0,37.663,37.682,37.4226,37.4226,97100.0
2006-10-04 11:45:00,59.13,59.27,59.09,59.2,65000.0,37.4163,37.5049,37.391,37.4606,65000.0
2006-10-04 11:50:00,59.19,59.36,59.1,59.35,46300.0,37.4542,37.5618,37.3973,37.5555,46300.0
2006-10-04 11:55:00,59.35,59.69,59.3,59.65,66500.0,37.5555,37.7706,37.5238,37.7453,66500.0
2006-10-04 12:00:00,59.67,59.91,59.61,59.87,92400.0,37.758,37.9098,37.72,37.8845,92400.0
2006-10-04 12:05:00,59.87,60.08,59.86,60.07,157300.0,37.8845,38.0174,37.8782,38.0111,157300.0
2006-10-04 12:10:00,60.08,60.22,59.97,60.09,120000.0,38.0174,38.106,37.9478,38.0237,120000.0
2006-10-04 12:15:00,60.1,60.12,59.79,59.82,95300.0,38.0301,38.0427,37.8339,37.8529,95300.0
2006-10-04 12:20:00,59.84,59.87,59.62,59.62,64100.0,37.8655,37.8845,37.7263,37.7263,64100.0
2006-10-04 12:25:00,59.62,59.71,59.54,59.55,42000.0,37.7263,37.7833,37.6757,37.682,42000.0
2006-10-04 12:30:00,59.55,59.55,59.33,59.44,69200.0,37.682,37.682,37.5428,37.6124,69200.0
2006-10-04 12:35:00,59.44,59.57,59.39,59.39,69700.0,37.6124,37.6947,37.5808,37.5808,69700.0
2006-10-04 12:40:00,59.38,59.47,59.29,59.35,56800.0,37.5745,37.6314,37.5175,37.5555,56800.0
2006-10-04 12:45:00,59.36,59.5,59.3,59.4,86800.0,37.5618,37.6504,37.5238,37.5871,86800.0
2006-10-04 12:50:00,59.4,59.41,59.26,59.41,40700.0,37.5871,37.5934,37.4985,37.5934,40700.0
2006-10-04 12:55:00,59.41,59.65,59.36,59.5,53800.0,37.5934,37.7453,37.5618,37.6504,53800.0
2006-10-04 13:00:00,59.49,59.55,59.42,59.49,32500.0,37.6441,37.682,37.5998,37.6441,32500.0
2006-10-04 13:05:00,59.49,59.86,59.48,59.86,128200.0,37.6441,37.8782,37.6377,37.8782,128200.0
2006-10-04 13:10:00,59.86,59.98,59.79,59.97,122400.0,37.8782,37.9541,37.8339,37.9478,122400.0
2006-10-04 13:15:00,59.97,60.1,59.95,60.01,71600.0,37.9478,38.0301,37.9351,37.9731,71600.0
2006-10-04 13:20:00,60.03,60.1,59.9,59.94,101200.0,37.9858,38.0301,37.9035,37.9288,101200.0
2006-10-04 13:25:00,59.93,60.01,59.86,59.91,96500.0,37.9225,37.9731,37.8782,37.9098,96500.0
2006-10-04 13:30:00,59.92,59.95,59.53,59.68,95500.0,37.9162,37.9351,37.6694,37.7643,95500.0
2006-10-04 13:35:00,59.68,60.1,59.68,60.08,71900.0,37.7643,38.0301,37.7643,38.0174,71900.0
2006-10-04 13:40:00,60.1,60.2,59.97,60.18,61800.0,38.0301,38.0933,37.9478,38.0807,61800.0
2006-10-04 13:45:00,60.18,60.35,60.18,60.33,94900.0,38.0807,38.1883,38.0807,38.1756,94900.0
2006-10-04 13:50:00,60.32,60.39,60.19,60.37,84800.0,38.1693,38.2136,38.087,38.2009,84800.0
2006-10-04 13:55:00,60.37,60.56,60.37,60.53,104100.0,38.2009,38.3211,38.2009,38.3022,104100.0
2006-10-04 14:00:00,60.52,60.72,60.52,60.62,95700.0,38.2958,38.4224,38.2958,38.3591,95700.0
2006-10-04 14:05:00,60.63,60.87,60.62,60.82,104500.0,38.3654,38.5173,38.3591,38.4857,104500.0
2006-10-04 14:10:00,60.83,60.95,60.72,60.74,120700.0,38.492,38.5679,38.4224,38.435,120700.0
2006-10-04 14:15:00,60.74,60.88,60.71,60.86,76600.0,38.435,38.5236,38.4161,38.511,76600.0
2006-10-04 14:20:00,60.87,61.17,60.87,60.93,158600.0,38.5173,38.7071,38.5173,38.5553,158600.0
2006-10-04 14:25:00,60.95,61.2,60.95,60.95,111900.0,38.5679,38.7261,38.5679,38.5679,111900.0
2006-10-04 14:30:00,60.96,61.01,60.89,60.95,97000.0,38.5742,38.6059,38.53,38.5679,97000.0
2006-10-04 14:35:00,60.9,61.05,60.84,61.02,124200.0,38.5363,38.6312,38.4983,38.6122,124200.0
2006-10-04 14:40:00,61.01,61.33,60.98,61.33,123200.0,38.6059,38.8084,38.5869,38.8084,123200.0
2006-10-04 14:45:00,61.33,61.37,61.08,61.11,85000.0,38.8084,38.8337,38.6502,38.6692,85000.0
2006-10-04 14:50:00,61.1,61.11,60.89,61.02,75100.0,38.6628,38.6692,38.53,38.6122,75100.0
2006-10-04 14:55:00,61.02,61.04,60.92,60.92,45800.0,38.6122,38.6249,38.5489,38.5489,45800.0
2006-10-04 15:00:00,60.92,60.97,60.76,60.78,73500.0,38.5489,38.5806,38.4477,38.4603,73500.0
2006-10-04 15:05:00,60.78,60.82,60.67,60.74,77100.0,38.4603,38.4857,38.3907,38.435,77100.0
2006-10-04 15:10:00,60.75,60.79,60.7,60.74,72100.0,38.4414,38.4667,38.4097,38.435,72100.0
2006-10-04 15:15:00,60.74,60.78,60.56,60.77,92800.0,38.435,38.4603,38.3211,38.454,92800.0
2006-10-04 15:20:00,60.77,61.0,60.77,60.99,103600.0,38.454,38.5996,38.454,38.5932,103600.0
2006-10-04 15:25:00,60.99,61.08,60.95,60.97,146900.0,38.5932,38.6502,38.5679,38.5806,146900.0
2006-10-04 15:30:00,60.96,60.96,60.72,60.86,103500.0,38.5742,38.5742,38.4224,38.511,103500.0
2006-10-04 15:35:00,60.87,60.87,60.75,60.76,83300.0,38.5173,38.5173,38.4414,38.4477,83300.0
2006-10-04 15:40:00,60.76,60.86,60.76,60.83,97300.0,38.4477,38.511,38.4477,38.492,97300.0
2006-10-04 15:45:00,60.84,61.0,60.83,60.91,76100.0,38.4983,38.5996,38.492,38.5426,76100.0
2006-10-04 15:50:00,60.9,61.13,60.9,61.11,122900.0,38.5363,38.6818,38.5363,38.6692,122900.0
2006-10-04 15:55:00,61.11,61.14,61.03,61.08,104000.0,38.6692,38.6881,38.6185,38.6502,104000.0
2006-10-05 09:30:00,62.55,62.7,62.15,62.55,210200.0,39.5804,39.6753,39.3273,39.5804,210200.0
2006-10-05 09:35:00,62.55,62.55,62.27,62.46,147900.0,39.5804,39.5804,39.4032,39.5234,147900.0
2006-10-05 09:40:00,62.44,62.58,62.16,62.28,154500.0,39.5108,39.5994,39.3336,39.4095,154500.0
2006-10-05 09:45:00,62.25,62.31,61.76,61.8,88400.0,39.3905,39.4285,39.0805,39.1058,88400.0
2006-10-05 09:50:00,61.76,61.96,61.59,61.91,128600.0,39.0805,39.207,38.9729,39.1754,128600.0
2006-10-05 09:55:00,61.91,62.19,61.87,62.0,140200.0,39.1754,39.3526,39.1501,39.2323,140200.0
2006-10-05 10:00:00,61.97,62.03,61.7,61.8,148400.0,39.2134,39.2513,39.0425,39.1058,148400.0
2006-10-05 10:05:00,61.77,61.89,61.55,61.69,162500.0,39.0868,39.1627,38.9476,39.0362,162500.0
2006-10-05 10:10:00,61.69,61.96,61.56,61.82,120500.0,39.0362,39.207,38.9539,39.1184,120500.0
2006-10-05 10:15:00,61.81,61.94,61.76,61.9,68000.0,39.1121,39.1944,39.0805,39.1691,68000.0
2006-10-05 10:20:00,61.9,61.93,61.65,61.76,66100.0,39.1691,39.188,39.0109,39.0805,66100.0
2006-10-05 10:25:00,61.76,61.94,61.76,61.87,62700.0,39.0805,39.1944,39.0805,39.1501,62700.0
2006-10-05 10:30:00,61.88,62.1,61.78,62.05,146300.0,39.1564,39.2956,39.0931,39.264,146300.0
2006-10-05 10:35:00,62.04,62.1,61.92,62.02,119200.0,39.2577,39.2956,39.1817,39.245,119200.0
2006-10-05 10:40:00,62.04,62.04,61.63,61.7,110000.0,39.2577,39.2577,38.9982,39.0425,110000.0
2006-10-05 10:45:00,61.71,61.93,61.7,61.86,98700.0,39.0488,39.188,39.0425,39.1438,98700.0
2006-10-05 10:50:00,61.86,61.89,61.6,61.78,79300.0,39.1438,39.1627,38.9792,39.0931,79300.0
2006-10-05 10:55:00,61.78,61.95,61.67,61.89,87100.0,39.0931,39.2007,39.0235,39.1627,87100.0
2006-10-05 11:00:00,61.91,61.98,61.85,61.97,53700.0,39.1754,39.2197,39.1374,39.2134,53700.0
2006-10-05 11:05:00,61.98,61.99,61.85,61.89,42200.0,39.2197,39.226,39.1374,39.1627,42200.0
2006-10-05 11:10:00,61.89,61.99,61.88,61.96,47100.0,39.1627,39.226,39.1564,39.207,47100.0
2006-10-05 11:15:00,61.97,62.0,61.7,61.7,47300.0,39.2134,39.2323,39.0425,39.0425,47300.0
2006-10-05 11:20:00,61.7,61.75,61.59,61.67,130700.0,39.0425,39.0741,38.9729,39.0235,130700.0
2006-10-05 11:25:00,61.68,61.76,61.64,61.67,162700.0,39.0299,39.0805,39.0045,39.0235,162700.0
2006-10-05 11:30:00,61.68,61.76,61.61,61.69,92800.0,39.0299,39.0805,38.9856,39.0362,92800.0
2006-10-05 11:35:00,61.68,61.9,61.67,61.88,199700.0,39.0299,39.1691,39.0235,39.1564,199700.0
2006-10-05 11:40:00,61.87,62.19,61.86,62.19,97700.0,39.1501,39.3526,39.1438,39.3526,97700.0
2006-10-05 11:45:00,62.19,62.35,62.08,62.3,115900.0,39.3526,39.4538,39.283,39.4222,115900.0
2006-10-05 11:50:00,62.29,62.39,62.21,62.25,113700.0,39.4158,39.4791,39.3652,39.3905,113700.0
2006-10-05 11:55:00,62.25,62.35,62.21,62.28,52000.0,39.3905,39.4538,39.3652,39.4095,52000.0
2006-10-05 12:00:00,62.29,62.33,62.21,62.29,56100.0,39.4158,39.4412,39.3652,39.4158,56100.0
2006-10-05 12:05:00,62.29,62.34,62.23,62.23,35600.0,39.4158,39.4475,39.3779,39.3779,35600.0
2006-10-05 12:10:00,62.21,62.27,62.15,62.22,33300.0,39.3652,39.4032,39.3273,39.3716,33300.0
2006-10-05 12:15:00,62.22,62.27,62.16,62.2,31200.0,39.3716,39.4032,39.3336,39.3589,31200.0
2006-10-05 12:20:00,62.19,62.3,62.09,62.17,43200.0,39.3526,39.4222,39.2893,39.3399,43200.0
2006-10-05 12:25:00,62.17,62.23,62.11,62.13,14300.0,39.3399,39.3779,39.3019,39.3146,14300.0
2006-10-05 12:30:00,62.13,62.16,62.04,62.07,32500.0,39.3146,39.3336,39.2577,39.2766,32500.0
2006-10-05 12:35:00,62.08,62.35,61.93,61.98,35600.0,39.283,39.4538,39.188,39.2197,35600.0
2006-10-05 12:40:00,61.99,62.08,61.92,62.03,48000.0,39.226,39.283,39.1817,39.2513,48000.0
2006-10-05 12:45:00,62.03,62.07,61.93,61.93,36400.0,39.2513,39.2766,39.188,39.188,36400.0
2006-10-05 12:50:00,61.93,62.05,61.93,62.02,30300.0,39.188,39.264,39.188,39.245,30300.0
2006-10-05 12:55:00,62.0,62.0,61.88,61.94,25100.0,39.2323,39.2323,39.1564,39.1944,25100.0
2006-10-05 13:00:00,61.94,61.94,61.72,61.75,73300.0,39.1944,39.1944,39.0552,39.0741,73300.0
2006-10-05 13:05:00,61.77,61.94,61.74,61.87,106000.0,39.0868,39.1944,39.0678,39.1501,106000.0
2006-10-05 13:10:00,61.87,61.9,61.62,61.75,56100.0,39.1501,39.1691,38.9919,39.0741,56100.0
2006-10-05 13:15:00,61.72,62.0,61.69,62.0,49400.0,39.0552,39.2323,39.0362,39.2323,49400.0
2006-10-05 13:20:00,62.0,62.0,61.74,61.84,44600.0,39.2323,39.2323,39.0678,39.1311,44600.0
2006-10-05 13:25:00,61.83,61.95,61.77,61.95,44800.0,39.1248,39.2007,39.0868,39.2007,44800.0
2006-10-05 13:30:00,61.95,62.03,61.78,61.9,48100.0,39.2007,39.2513,39.0931,39.1691,48100.0
2006-10-05 13:35:00,61.91,62.24,61.86,62.13,88200.0,39.1754,39.3842,39.1438,39.3146,88200.0
2006-10-05 13:40:00,62.13,62.22,61.96,62.07,49000.0,39.3146,39.3716,39.207,39.2766,49000.0
2006-10-05 13:45:00,62.05,62.15,62.04,62.04,32900.0,39.264,39.3273,39.2577,39.2577,32900.0
2006-10-05 13:50:00,62.03,62.06,61.98,62.02,39000.0,39.2513,39.2703,39.2197,39.245,39000.0
2006-10-05 13:55:00,62.03,62.17,62.02,62.11,48500.0,39.2513,39.3399,39.245,39.3019,48500.0
2006-10-05 14:00:00,62.12,62.14,62.0,62.06,54500.0,39.3083,39.3209,39.2323,39.2703,54500.0
2006-10-05 14:05:00,62.06,62.06,61.89,61.93,27500.0,39.2703,39.2703,39.1627,39.188,27500.0
2006-10-05 14:10:00,61.93,62.11,61.92,62.1,39000.0,39.188,39.3019,39.1817,39.2956,39000.0
2006-10-05 14:15:00,62.11,62.16,62.0,62.07,28300.0,39.3019,39.3336,39.2323,39.2766,28300.0
2006-10-05 14:20:00,62.06,62.07,61.92,61.99,24100.0,39.2703,39.2766,39.1817,39.226,24100.0
2006-10-05 14:25:00,61.99,61.99,61.92,61.94,22000.0,39.226,39.226,39.1817,39.1944,22000.0
2006-10-05 14:30:00,61.93,62.07,61.92,62.05,24300.0,39.188,39.2766,39.1817,39.264,24300.0
2006-10-05 14:35:00,62.06,62.08,61.94,61.95,32000.0,39.2703,39.283,39.1944,39.2007,32000.0
2006-10-05 14:40:00,61.94,62.14,61.94,62.09,35300.0,39.1944,39.3209,39.1944,39.2893,35300.0
2006-10-05 14:45:00,62.09,62.2,62.07,62.12,46100.0,39.2893,39.3589,39.2766,39.3083,46100.0
2006-10-05 14:50:00,62.13,62.32,62.13,62.29,58900.0,39.3146,39.4348,39.3146,39.4158,58900.0
2006-10-05 14:55:00,62.27,62.27,62.09,62.1,26200.0,39.4032,39.4032,39.2893,39.2956,26200.0
2006-10-05 15:00:00,62.09,62.38,62.08,62.33,66100.0,39.2893,39.4728,39.283,39.4412,66100.0
2006-10-05 15:05:00,62.33,62.52,62.24,62.51,82800.0,39.4412,39.5614,39.3842,39.5551,82800.0
2006-10-05 15:10:00,62.51,62.58,62.45,62.55,85600.0,39.5551,39.5994,39.5171,39.5804,85600.0
2006-10-05 15:15:00,62.56,62.68,62.45,62.51,71300.0,39.5867,39.6626,39.5171,39.5551,71300.0
2006-10-05 15:20:00,62.5,62.52,62.3,62.34,49900.0,39.5487,39.5614,39.4222,39.4475,49900.0
2006-10-05 15:25:00,62.34,62.46,62.34,62.43,34700.0,39.4475,39.5234,39.4475,39.5044,34700.0
2006-10-05 15:30:00,62.45,62.45,62.31,62.31,34500.0,39.5171,39.5171,39.4285,39.4285,34500.0
2006-10-05 15:35:00,62.31,62.31,62.11,62.14,93200.0,39.4285,39.4285,39.3019,39.3209,93200.0
2006-10-05 15:40:00,62.14,62.26,62.14,62.24,67200.0,39.3209,39.3969,39.3209,39.3842,67200.0
2006-10-05 15:45:00,62.24,62.33,62.16,62.2,79600.0,39.3842,39.4412,39.3336,39.3589,79600.0
2006-10-05 15:50:00,62.2,62.27,62.18,62.2,83200.0,39.3589,39.4032,39.3462,39.3589,83200.0
2006-10-05 15:55:00,62.21,62.25,62.1,62.18,112300.0,39.3652,39.3905,39.2956,39.3462,112300.0
2006-10-06 09:30:00,62.25,62.32,62.01,62.03,96100.0,39.3905,39.4348,39.2387,39.2513,96100.0
2006-10-06 09:35:00,62.06,62.15,61.86,62.01,76600.0,39.2703,39.3273,39.1438,39.2387,76600.0
2006-10-06 09:40:00,61.96,61.97,61.66,61.79,89600.0,39.207,39.2134,39.0172,39.0995,89600.0
2006-10-06 09:45:00,61.8,61.8,61.45,61.51,114200.0,39.1058,39.1058,38.8843,38.9223,114200.0
2006-10-06 09:50:00,61.51,61.72,61.35,61.69,107700.0,38.9223,39.0552,38.821,39.0362,107700.0
2006-10-06 09:55:00,61.72,61.93,61.69,61.84,84500.0,39.0552,39.188,39.0362,39.1311,84500.0
2006-10-06 10:00:00,61.86,61.91,61.67,61.68,44400.0,39.1438,39.1754,39.0235,39.0299,44400.0
2006-10-06 10:05:00,61.7,61.7,61.52,61.59,60600.0,39.0425,39.0425,38.9286,38.9729,60600.0
2006-10-06 10:10:00,61.55,61.92,61.47,61.91,61800.0,38.9476,39.1817,38.897,39.1754,61800.0
2006-10-06 10:15:00,61.89,61.9,61.71,61.9,80900.0,39.1627,39.1691,39.0488,39.1691,80900.0
2006-10-06 10:20:00,61.9,62.25,61.87,62.24,58800.0,39.1691,39.3905,39.1501,39.3842,58800.0
2006-10-06 10:25:00,62.25,62.6,62.24,62.42,113700.0,39.3905,39.612,39.3842,39.4981,113700.0
2006-10-06 10:30:00,62.43,62.58,62.39,62.48,105500.0,39.5044,39.5994,39.4791,39.5361,105500.0
2006-10-06 10:35:00,62.52,62.54,62.11,62.18,114700.0,39.5614,39.574,39.3019,39.3462,114700.0
2006-10-06 10:40:00,62.19,62.19,61.93,62.0,61000.0,39.3526,39.3526,39.188,39.2323,61000.0
2006-10-06 10:45:00,62.02,62.24,61.97,62.14,89300.0,39.245,39.3842,39.2134,39.3209,89300.0
2006-10-06 10:50:00,62.15,62.25,61.94,62.0,119800.0,39.3273,39.3905,39.1944,39.2323,119800.0
2006-10-06 10:55:00,62.0,62.14,61.76,61.95,96600.0,39.2323,39.3209,39.0805,39.2007,96600.0
2006-10-06 11:00:00,61.94,61.99,61.79,61.96,105200.0,39.1944,39.226,39.0995,39.207,105200.0
2006-10-06 11:05:00,61.95,62.04,61.81,61.82,69700.0,39.2007,39.2577,39.1121,39.1184,69700.0
2006-10-06 11:10:00,61.81,61.91,61.76,61.82,44000.0,39.1121,39.1754,39.0805,39.1184,44000.0
2006-10-06 11:15:00,61.82,61.87,61.74,61.76,42600.0,39.1184,39.1501,39.0678,39.0805,42600.0
2006-10-06 11:20:00,61.72,61.72,61.45,61.46,43300.0,39.0552,39.0552,38.8843,38.8906,43300.0
2006-10-06 11:25:00,61.46,61.67,61.46,61.67,68300.0,38.8906,39.0235,38.8906,39.0235,68300.0
2006-10-06 11:30:00,61.67,61.72,61.43,61.45,56400.0,39.0235,39.0552,38.8717,38.8843,56400.0
2006-10-06 11:35:00,61.44,61.45,61.13,61.23,73600.0,38.878,38.8843,38.6818,38.7451,73600.0
2006-10-06 11:40:00,61.23,61.24,61.06,61.14,58800.0,38.7451,38.7514,38.6375,38.6881,58800.0
2006-10-06 11:45:00,61.15,61.29,61.12,61.19,54800.0,38.6945,38.7831,38.6755,38.7198,54800.0
2006-10-06 11:50:00,61.17,61.26,61.15,61.23,36900.0,38.7071,38.7641,38.6945,38.7451,36900.0
2006-10-06 11:55:00,61.24,61.3,61.19,61.21,39500.0,38.7514,38.7894,38.7198,38.7324,39500.0
2006-10-06 12:00:00,61.22,61.22,61.07,61.11,53600.0,38.7388,38.7388,38.6439,38.6692,53600.0
2006-10-06 12:05:00,61.13,61.26,61.07,61.23,57000.0,38.6818,38.7641,38.6439,38.7451,57000.0
2006-10-06 12:10:00,61.2,61.23,61.14,61.16,26500.0,38.7261,38.7451,38.6881,38.7008,26500.0
2006-10-06 12:15:00,61.16,61.26,61.16,61.17,26900.0,38.7008,38.7641,38.7008,38.7071,26900.0
2006-10-06 12:20:00,61.18,61.25,61.09,61.09,36100.0,38.7135,38.7578,38.6565,38.6565,36100.0
2006-10-06 12:25:00,61.09,61.1,61.02,61.08,28200.0,38.6565,38.6628,38.6122,38.6502,28200.0
2006-10-06 12:30:00,61.08,61.13,61.02,61.05,34000.0,38.6502,38.6818,38.6122,38.6312,34000.0
2006-10-06 12:35:00,61.05,61.08,61.01,61.05,30900.0,38.6312,38.6502,38.6059,38.6312,30900.0
2006-10-06 12:40:00,61.02,61.25,61.0,61.25,37300.0,38.6122,38.7578,38.5996,38.7578,37300.0
2006-10-06 12:45:00,61.25,61.38,61.16,61.21,50000.0,38.7578,38.84,38.7008,38.7324,50000.0
2006-10-06 12:50:00,61.21,61.41,61.21,61.37,50900.0,38.7324,38.859,38.7324,38.8337,50900.0
2006-10-06 12:55:00,61.37,61.74,61.37,61.63,57900.0,38.8337,39.0678,38.8337,38.9982,57900.0
2006-10-06 13:00:00,61.65,61.65,61.46,61.5,37000.0,39.0109,39.0109,38.8906,38.916,37000.0
2006-10-06 13:05:00,61.5,61.64,61.5,61.59,37900.0,38.916,39.0045,38.916,38.9729,37900.0
2006-10-06 13:10:00,61.6,61.68,61.53,61.67,37200.0,38.9792,39.0299,38.9349,39.0235,37200.0
2006-10-06 13:15:00,61.67,61.82,61.64,61.79,44700.0,39.0235,39.1184,39.0045,39.0995,44700.0
2006-10-06 13:20:00,61.8,61.96,61.79,61.95,53600.0,39.1058,39.207,39.0995,39.2007,53600.0
2006-10-06 13:25:00,61.95,61.95,61.8,61.82,54200.0,39.2007,39.2007,39.1058,39.1184,54200.0
2006-10-06 13:30:00,61.82,61.98,61.81,61.89,52000.0,39.1184,39.2197,39.1121,39.1627,52000.0
2006-10-06 13:35:00,61.89,61.96,61.84,61.84,57400.0,39.1627,39.207,39.1311,39.1311,57400.0
2006-10-06 13:40:00,61.83,61.87,61.66,61.7,56800.0,39.1248,39.1501,39.0172,39.0425,56800.0
2006-10-06 13:45:00,61.7,61.85,61.69,61.83,42700.0,39.0425,39.1374,39.0362,39.1248,42700.0
2006-10-06 13:50:00,61.8,61.9,61.76,61.9,31100.0,39.1058,39.1691,39.0805,39.1691,31100.0
2006-10-06 13:55:00,61.9,61.92,61.84,61.86,29700.0,39.1691,39.1817,39.1311,39.1438,29700.0
2006-10-06 14:00:00,61.87,62.05,61.87,62.05,81300.0,39.1501,39.264,39.1501,39.264,81300.0
2006-10-06 14:05:00,62.04,62.23,62.03,62.15,52100.0,39.2577,39.3779,39.2513,39.3273,52100.0
2006-10-06 14:10:00,62.13,62.14,62.03,62.08,44300.0,39.3146,39.3209,39.2513,39.283,44300.0
2006-10-06 14:15:00,62.09,62.19,62.07,62.09,20700.0,39.2893,39.3526,39.2766,39.2893,20700.0
2006-10-06 14:20:00,62.09,62.19,62.05,62.1,76500.0,39.2893,39.3526,39.264,39.2956,76500.0
2006-10-06 14:25:00,62.1,62.12,61.92,61.99,70800.0,39.2956,39.3083,39.1817,39.226,70800.0
2006-10-06 14:30:00,61.98,62.01,61.87,62.0,50400.0,39.2197,39.2387,39.1501,39.2323,50400.0
2006-10-06 14:35:00,62.01,62.25,62.0,62.2,93400.0,39.2387,39.3905,39.2323,39.3589,93400.0
2006-10-06 14:40:00,62.2,62.35,62.2,62.21,73900.0,39.3589,39.4538,39.3589,39.3652,73900.0
2006-10-06 14:45:00,62.2,62.23,62.15,62.19,55300.0,39.3589,39.3779,39.3273,39.3526,55300.0
2006-10-06 14:50:00,62.19,62.38,62.19,62.37,55000.0,39.3526,39.4728,39.3526,39.4665,55000.0
2006-10-06 14:55:00,62.36,62.38,62.27,62.33,40400.0,39.4601,39.4728,39.4032,39.4412,40400.0
2006-10-06 15:00:00,62.32,62.33,62.22,62.31,39900.0,39.4348,39.4412,39.3716,39.4285,39900.0
2006-10-06 15:05:00,62.3,62.32,62.23,62.25,33500.0,39.4222,39.4348,39.3779,39.3905,33500.0
2006-10-06 15:10:00,62.25,62.29,62.18,62.19,39600.0,39.3905,39.4158,39.3462,39.3526,39600.0
2006-10-06 15:15:00,62.19,62.31,62.06,62.3,60700.0,39.3526,39.4285,39.2703,39.4222,60700.0
2006-10-06 15:20:00,62.28,62.44,62.26,62.42,64700.0,39.4095,39.5108,39.3969,39.4981,64700.0
2006-10-06 15:25:00,62.42,62.43,62.31,62.31,41200.0,39.4981,39.5044,39.4285,39.4285,41200.0
2006-10-06 15:30:00,62.32,62.41,62.3,62.3,46500.0,39.4348,39.4918,39.4222,39.4222,46500.0
2006-10-06 15:35:00,62.3,62.36,62.25,62.31,44700.0,39.4222,39.4601,39.3905,39.4285,44700.0
2006-10-06 15:40:00,62.31,62.33,62.24,62.25,44100.0,39.4285,39.4412,39.3842,39.3905,44100.0
2006-10-06 15:45:00,62.26,62.33,62.22,62.3,43600.0,39.3969,39.4412,39.3716,39.4222,43600.0
2006-10-06 15:50:00,62.29,62.41,62.26,62.26,60700.0,39.4158,39.4918,39.3969,39.3969,60700.0
2006-10-06 15:55:00,62.27,62.48,62.27,62.44,89800.0,39.4032,39.5361,39.4032,39.5108,89800.0
2006-10-09 09:30:00,63.0,63.0,62.7,62.9,99400.0,39.8651,39.8651,39.6753,39.8018,99400.0
2006-10-09 09:35:00,62.9,63.05,62.89,62.96,60500.0,39.8018,39.8968,39.7955,39.8398,60500.0
2006-10-09 09:40:00,62.96,63.1,62.86,63.0,68400.0,39.8398,39.9284,39.7765,39.8651,68400.0
2006-10-09 09:45:00,63.0,63.11,62.92,62.98,62300.0,39.8651,39.9347,39.8145,39.8525,62300.0
2006-10-09 09:50:00,62.94,63.18,62.92,63.17,101400.0,39.8272,39.979,39.8145,39.9727,101400.0
2006-10-09 09:55:00,63.15,63.19,62.86,62.94,111600.0,39.96,39.9853,39.7765,39.8272,111600.0
2006-10-09 10:00:00,62.93,63.27,62.86,63.21,81000.0,39.8208,40.036,39.7765,39.998,81000.0
2006-10-09 10:05:00,63.2,63.24,62.95,62.95,70500.0,39.9917,40.017,39.8335,39.8335,70500.0
2006-10-09 10:10:00,62.98,63.05,62.67,62.68,95700.0,39.8525,39.8968,39.6563,39.6626,95700.0
2006-10-09 10:15:00,62.65,62.8,62.55,62.66,100200.0,39.6436,39.7386,39.5804,39.65,100200.0
2006-10-09 10:20:00,62.68,62.88,62.68,62.87,106400.0,39.6626,39.7892,39.6626,39.7829,106400.0
2006-10-09 10:25:00,62.88,63.11,62.88,63.08,81400.0,39.7892,39.9347,39.7892,39.9157,81400.0
2006-10-09 10:30:00,63.11,63.24,63.01,63.23,68700.0,39.9347,40.017,39.8714,40.0107,68700.0
2006-10-09 10:35:00,63.24,63.34,63.19,63.29,78400.0,40.017,40.0803,39.9853,40.0486,78400.0
2006-10-09 10:40:00,63.3,63.34,63.17,63.3,76000.0,40.055,40.0803,39.9727,40.055,76000.0
2006-10-09 10:45:00,63.32,63.52,63.27,63.45,91300.0,40.0676,40.1942,40.036,40.1499,91300.0
2006-10-09 10:50:00,63.46,63.59,63.36,63.36,107200.0,40.1562,40.2385,40.0929,40.0929,107200.0
2006-10-09 10:55:00,63.33,63.62,63.31,63.46,95000.0,40.0739,40.2574,40.0613,40.1562,95000.0
2006-10-09 11:00:00,63.46,63.59,63.4,63.49,40100.0,40.1562,40.2385,40.1182,40.1752,40100.0
2006-10-09 11:05:00,63.5,63.52,63.37,63.5,38600.0,40.1815,40.1942,40.0992,40.1815,38600.0
2006-10-09 11:10:00,63.5,63.5,63.26,63.32,40000.0,40.1815,40.1815,40.0296,40.0676,40000.0
2006-10-09 11:15:00,63.33,63.38,63.29,63.34,37300.0,40.0739,40.1056,40.0486,40.0803,37300.0
2006-10-09 11:20:00,63.35,63.35,63.16,63.16,34800.0,40.0866,40.0866,39.9664,39.9664,34800.0
2006-10-09 11:25:00,63.16,63.2,62.99,63.0,41600.0,39.9664,39.9917,39.8588,39.8651,41600.0
2006-10-09 11:30:00,63.0,63.07,62.97,63.05,45200.0,39.8651,39.9094,39.8461,39.8968,45200.0
2006-10-09 11:35:00,63.04,63.08,62.7,62.77,81600.0,39.8904,39.9157,39.6753,39.7196,81600.0
2006-10-09 11:40:00,62.77,62.78,62.6,62.69,81000.0,39.7196,39.7259,39.612,39.669,81000.0
2006-10-09 11:45:00,62.69,62.87,62.68,62.83,61800.0,39.669,39.7829,39.6626,39.7575,61800.0
2006-10-09 11:50:00,62.83,62.99,62.8,62.88,48900.0,39.7575,39.8588,39.7386,39.7892,48900.0
2006-10-09 11:55:00,62.88,62.92,62.83,62.88,27200.0,39.7892,39.8145,39.7575,39.7892,27200.0
2006-10-09 12:00:00,62.88,63.0,62.75,62.76,59100.0,39.7892,39.8651,39.7069,39.7133,59100.0
2006-10-09 12:05:00,62.77,62.78,62.63,62.66,46900.0,39.7196,39.7259,39.631,39.65,46900.0
2006-10-09 12:10:00,62.65,62.65,62.51,62.51,62200.0,39.6436,39.6436,39.5551,39.5551,62200.0
2006-10-09 12:15:00,62.51,62.55,62.31,62.36,76000.0,39.5551,39.5804,39.4285,39.4601,76000.0
2006-10-09 12:20:00,62.36,62.41,62.31,62.37,43900.0,39.4601,39.4918,39.4285,39.4665,43900.0
2006-10-09 12:25:00,62.34,62.6,62.3,62.58,66200.0,39.4475,39.612,39.4222,39.5994,66200.0
2006-10-09 12:30:00,62.58,62.76,62.52,62.54,59300.0,39.5994,39.7133,39.5614,39.574,59300.0
2006-10-09 12:35:00,62.52,62.53,62.44,62.5,23100.0,39.5614,39.5677,39.5108,39.5487,23100.0
2006-10-09 12:40:00,62.5,62.64,62.41,62.64,61100.0,39.5487,39.6373,39.4918,39.6373,61100.0
2006-10-09 12:45:00,62.64,62.9,62.6,62.9,66900.0,39.6373,39.8018,39.612,39.8018,66900.0
2006-10-09 12:50:00,62.91,63.05,62.88,62.89,69000.0,39.8082,39.8968,39.7892,39.7955,69000.0
2006-10-09 12:55:00,62.87,62.99,62.87,62.93,33200.0,39.7829,39.8588,39.7829,39.8208,33200.0
2006-10-09 13:00:00,62.93,63.05,62.93,62.95,37100.0,39.8208,39.8968,39.8208,39.8335,37100.0
2006-10-09 13:05:00,62.93,63.04,62.92,63.01,32400.0,39.8208,39.8904,39.8145,39.8714,32400.0
2006-10-09 13:10:00,63.01,63.13,63.0,63.02,58700.0,39.8714,39.9474,39.8651,39.8778,58700.0
2006-10-09 13:15:00,63.02,63.2,63.0,63.19,43000.0,39.8778,39.9917,39.8651,39.9853,43000.0
2006-10-09 13:20:00,63.2,63.31,63.19,63.25,71500.0,39.9917,40.0613,39.9853,40.0233,71500.0
2006-10-09 13:25:00,63.25,63.39,63.16,63.3,58400.0,40.0233,40.1119,39.9664,40.055,58400.0
2006-10-09 13:30:00,63.29,63.29,63.08,63.12,49700.0,40.0486,40.0486,39.9157,39.9411,49700.0
2006-10-09 13:35:00,63.12,63.22,63.02,63.06,44300.0,39.9411,40.0043,39.8778,39.9031,44300.0
2006-10-09 13:40:00,63.06,63.2,63.06,63.17,31800.0,39.9031,39.9917,39.9031,39.9727,31800.0
2006-10-09 13:45:00,63.17,63.19,63.0,63.01,40100.0,39.9727,39.9853,39.8651,39.8714,40100.0
2006-10-09 13:50:00,63.02,63.08,63.01,63.04,42500.0,39.8778,39.9157,39.8714,39.8904,42500.0
2006-10-09 13:55:00,63.02,63.05,62.97,62.97,39600.0,39.8778,39.8968,39.8461,39.8461,39600.0
2006-10-09 14:00:00,62.99,63.03,62.68,62.71,81300.0,39.8588,39.8841,39.6626,39.6816,81300.0
2006-10-09 14:05:00,62.73,63.01,62.71,62.97,64900.0,39.6943,39.8714,39.6816,39.8461,64900.0
2006-10-09 14:10:00,62.97,63.13,62.96,62.99,58500.0,39.8461,39.9474,39.8398,39.8588,58500.0
2006-10-09 14:15:00,62.99,63.02,62.91,62.95,38400.0,39.8588,39.8778,39.8082,39.8335,38400.0
2006-10-09 14:20:00,62.92,62.93,62.65,62.66,64100.0,39.8145,39.8208,39.6436,39.65,64100.0
2006-10-09 14:25:00,62.65,62.65,62.35,62.45,91400.0,39.6436,39.6436,39.4538,39.5171,91400.0
2006-10-09 14:30:00,62.45,62.46,62.24,62.25,73700.0,39.5171,39.5234,39.3842,39.3905,73700.0
2006-10-09 14:35:00,62.23,62.24,62.03,62.08,99700.0,39.3779,39.3842,39.2513,39.283,99700.0
2006-10-09 14:40:00,62.08,62.18,62.03,62.18,63700.0,39.283,39.3462,39.2513,39.3462,63700.0
2006-10-09 14:45:00,62.2,62.22,61.96,62.0,61700.0,39.3589,39.3716,39.207,39.2323,61700.0
2006-10-09 14:50:00,62.0,62.02,61.91,61.93,43200.0,39.2323,39.245,39.1754,39.188,43200.0
2006-10-09 14:55:00,61.92,61.96,61.87,61.87,36400.0,39.1817,39.207,39.1501,39.1501,36400.0
2006-10-09 15:00:00,61.86,61.94,61.82,61.92,56000.0,39.1438,39.1944,39.1184,39.1817,56000.0
2006-10-09 15:05:00,61.92,61.93,61.77,61.77,71600.0,39.1817,39.188,39.0868,39.0868,71600.0
2006-10-09 15:10:00,61.76,61.82,61.67,61.75,71300.0,39.0805,39.1184,39.0235,39.0741,71300.0
2006-10-09 15:15:00,61.76,61.81,61.65,61.67,28400.0,39.0805,39.1121,39.0109,39.0235,28400.0
2006-10-09 15:20:00,61.67,61.67,61.51,61.57,55300.0,39.0235,39.0235,38.9223,38.9602,55300.0
2006-10-09 15:25:00,61.56,61.63,61.56,61.57,48800.0,38.9539,38.9982,38.9539,38.9602,48800.0
2006-10-09 15:30:00,61.57,61.62,61.52,61.6,68100.0,38.9602,38.9919,38.9286,38.9792,68100.0
2006-10-09 15:35:00,61.6,61.61,61.42,61.43,54000.0,38.9792,38.9856,38.8653,38.8717,54000.0
2006-10-09 15:40:00,61.44,61.65,61.39,61.62,76600.0,38.878,39.0109,38.8463,38.9919,76600.0
2006-10-09 15:45:00,61.63,61.66,61.55,61.66,90600.0,38.9982,39.0172,38.9476,39.0172,90600.0
2006-10-09 15:50:00,61.66,61.67,61.52,61.57,77300.0,39.0172,39.0235,38.9286,38.9602,77300.0
2006-10-09 15:55:00,61.58,61.6,61.48,61.56,72200.0,38.9666,38.9792,38.9033,38.9539,72200.0
2006-10-10 09:30:00,61.56,62.0,61.5,61.96,241700.0,38.9539,39.2323,38.916,39.207,241700.0
2006-10-10 09:35:00,61.96,62.32,61.91,62.32,198200.0,39.207,39.4348,39.1754,39.4348,198200.0
2006-10-10 09:40:00,62.29,62.62,62.23,62.31,173300.0,39.4158,39.6247,39.3779,39.4285,173300.0
2006-10-10 09:45:00,62.31,62.47,62.19,62.29,182700.0,39.4285,39.5297,39.3526,39.4158,182700.0
2006-10-10 09:50:00,62.33,63.2,62.16,63.2,286600.0,39.4412,39.9917,39.3336,39.9917,286600.0
2006-10-10 09:55:00,63.15,63.17,62.88,62.88,168800.0,39.96,39.9727,39.7892,39.7892,168800.0
2006-10-10 10:00:00,62.88,63.49,62.77,63.23,232800.0,39.7892,40.1752,39.7196,40.0107,232800.0
2006-10-10 10:05:00,63.2,63.23,62.84,62.9,175300.0,39.9917,40.0107,39.7639,39.8018,175300.0
2006-10-10 10:10:00,62.89,62.9,62.71,62.75,77200.0,39.7955,39.8018,39.6816,39.7069,77200.0
2006-10-10 10:15:00,62.75,63.07,62.7,63.07,85500.0,39.7069,39.9094,39.6753,39.9094,85500.0
2006-10-10 10:20:00,63.07,63.31,63.01,63.24,87500.0,39.9094,40.0613,39.8714,40.017,87500.0
2006-10-10 10:25:00,63.24,63.39,63.21,63.33,83500.0,40.017,40.1119,39.998,40.0739,83500.0
2006-10-10 10:30:00,63.34,63.36,62.92,63.06,113000.0,40.0803,40.0929,39.8145,39.9031,113000.0
2006-10-10 10:35:00,63.07,63.36,62.96,63.3,90100.0,39.9094,40.0929,39.8398,40.055,90100.0
2006-10-10 10:40:00,63.27,63.45,63.25,63.42,69800.0,40.036,40.1499,40.0233,40.1309,69800.0
2006-10-10 10:45:00,63.43,63.65,63.31,63.41,86400.0,40.1372,40.2764,40.0613,40.1246,86400.0
2006-10-10 10:50:00,63.41,63.68,63.36,63.62,99600.0,40.1246,40.2954,40.0929,40.2574,99600.0
2006-10-10 10:55:00,63.61,63.72,63.47,63.47,89800.0,40.2511,40.3207,40.1625,40.1625,89800.0
2006-10-10 11:00:00,63.47,63.7,63.37,63.57,97700.0,40.1625,40.3081,40.0992,40.2258,97700.0
2006-10-10 11:05:00,63.6,63.85,63.58,63.83,119500.0,40.2448,40.403,40.2321,40.3903,119500.0
2006-10-10 11:10:00,63.82,63.83,63.44,63.52,153700.0,40.384,40.3903,40.1435,40.1942,153700.0
2006-10-10 11:15:00,63.53,63.67,63.53,63.62,108300.0,40.2005,40.2891,40.2005,40.2574,108300.0
2006-10-10 11:20:00,63.61,63.65,63.24,63.29,169900.0,40.2511,40.2764,40.017,40.0486,169900.0
2006-10-10 11:25:00,63.29,63.42,63.18,63.23,112200.0,40.0486,40.1309,39.979,40.0107,112200.0
2006-10-10 11:30:00,63.29,63.38,63.13,63.14,103100.0,40.0486,40.1056,39.9474,39.9537,103100.0
2006-10-10 11:35:00,63.11,63.48,63.08,63.45,100300.0,39.9347,40.1689,39.9157,40.1499,100300.0
2006-10-10 11:40:00,63.44,63.48,63.19,63.21,123200.0,40.1435,40.1689,39.9853,39.998,123200.0
2006-10-10 11:45:00,63.22,63.22,62.91,62.98,100400.0,40.0043,40.0043,39.8082,39.8525,100400.0
2006-10-10 11:50:00,62.98,63.09,62.83,63.09,117400.0,39.8525,39.9221,39.7575,39.9221,117400.0
2006-10-10 11:55:00,63.07,63.37,63.07,63.31,62800.0,39.9094,40.0992,39.9094,40.0613,62800.0
2006-10-10 12:00:00,63.32,63.43,63.24,63.43,72100.0,40.0676,40.1372,40.017,40.1372,72100.0
2006-10-10 12:05:00,63.43,63.65,63.36,63.47,76800.0,40.1372,40.2764,40.0929,40.1625,76800.0
2006-10-10 12:10:00,63.45,63.58,63.43,63.45,54500.0,40.1499,40.2321,40.1372,40.1499,54500.0
2006-10-10 12:15:00,63.42,63.51,63.18,63.18,54300.0,40.1309,40.1878,39.979,39.979,54300.0
2006-10-10 12:20:00,63.18,63.37,63.17,63.19,49900.0,39.979,40.0992,39.9727,39.9853,49900.0
2006-10-10 12:25:00,63.19,63.35,63.19,63.22,43500.0,39.9853,40.0866,39.9853,40.0043,43500.0
2006-10-10 12:30:00,63.2,63.35,63.11,63.35,57500.0,39.9917,40.0866,39.9347,40.0866,57500.0
2006-10-10 12:35:00,63.33,63.41,63.25,63.41,47800.0,40.0739,40.1246,40.0233,40.1246,47800.0
2006-10-10 12:40:00,63.4,63.58,63.38,63.5,35200.0,40.1182,40.2321,40.1056,40.1815,35200.0
2006-10-10 12:45:00,63.5,63.57,63.43,63.5,35400.0,40.1815,40.2258,40.1372,40.1815,35400.0
2006-10-10 12:50:00,63.5,63.51,63.35,63.44,32600.0,40.1815,40.1878,40.0866,40.1435,32600.0
2006-10-10 12:55:00,63.46,63.66,63.43,63.66,34700.0,40.1562,40.2828,40.1372,40.2828,34700.0
2006-10-10 13:00:00,63.65,63.81,63.65,63.81,58700.0,40.2764,40.3777,40.2764,40.3777,58700.0
2006-10-10 13:05:00,63.82,63.95,63.8,63.94,67000.0,40.384,40.4663,40.3713,40.4599,67000.0
2006-10-10 13:10:00,63.94,63.94,63.7,63.83,61200.0,40.4599,40.4599,40.3081,40.3903,61200.0
2006-10-10 13:15:00,63.85,64.0,63.85,63.86,83800.0,40.403,40.4979,40.403,40.4093,83800.0
2006-10-10 13:20:00,63.86,63.96,63.72,63.96,70300.0,40.4093,40.4726,40.3207,40.4726,70300.0
2006-10-10 13:25:00,63.95,63.95,63.78,63.94,47500.0,40.4663,40.4663,40.3587,40.4599,47500.0
2006-10-10 13:30:00,63.94,64.05,63.92,63.96,65600.0,40.4599,40.5295,40.4473,40.4726,65600.0
2006-10-10 13:35:00,63.95,63.95,63.68,63.68,44800.0,40.4663,40.4663,40.2954,40.2954,44800.0
2006-10-10 13:40:00,63.68,63.73,63.42,63.42,65200.0,40.2954,40.327,40.1309,40.1309,65200.0
2006-10-10 13:45:00,63.42,63.43,63.3,63.35,57900.0,40.1309,40.1372,40.055,40.0866,57900.0
2006-10-10 13:50:00,63.35,63.55,63.29,63.51,68900.0,40.0866,40.2131,40.0486,40.1878,68900.0
2006-10-10 13:55:00,63.51,63.52,63.32,63.48,56100.0,40.1878,40.1942,40.0676,40.1689,56100.0
2006-10-10 14:00:00,63.48,63.76,63.47,63.66,59200.0,40.1689,40.346,40.1625,40.2828,59200.0
2006-10-10 14:05:00,63.66,63.88,63.65,63.81,60700.0,40.2828,40.422,40.2764,40.3777,60700.0
2006-10-10 14:10:00,63.81,63.93,63.75,63.8,95700.0,40.3777,40.4536,40.3397,40.3713,95700.0
2006-10-10 14:15:00,63.8,63.98,63.8,63.85,46500.0,40.3713,40.4852,40.3713,40.403,46500.0
2006-10-10 14:20:00,63.85,63.95,63.82,63.92,46500.0,40.403,40.4663,40.384,40.4473,46500.0
2006-10-10 14:25:00,63.92,63.96,63.64,63.68,67400.0,40.4473,40.4726,40.2701,40.2954,67400.0
2006-10-10 14:30:00,63.68,63.76,63.63,63.67,72800.0,40.2954,40.346,40.2638,40.2891,72800.0
2006-10-10 14:35:00,63.68,63.85,63.65,63.65,49700.0,40.2954,40.403,40.2764,40.2764,49700.0
2006-10-10 14:40:00,63.65,63.78,63.65,63.78,21200.0,40.2764,40.3587,40.2764,40.3587,21200.0
2006-10-10 14:45:00,63.77,63.81,63.69,63.72,37000.0,40.3524,40.3777,40.3017,40.3207,37000.0
2006-10-10 14:50:00,63.72,63.77,63.68,63.73,26900.0,40.3207,40.3524,40.2954,40.327,26900.0
2006-10-10 14:55:00,63.74,63.9,63.73,63.73,47200.0,40.3334,40.4346,40.327,40.327,47200.0
2006-10-10 15:00:00,63.76,63.81,63.73,63.78,39400.0,40.346,40.3777,40.327,40.3587,39400.0
2006-10-10 15:05:00,63.78,63.89,63.75,63.88,60500.0,40.3587,40.4283,40.3397,40.422,60500.0
2006-10-10 15:10:00,63.86,63.9,63.83,63.83,45700.0,40.4093,40.4346,40.3903,40.3903,45700.0
2006-10-10 15:15:00,63.85,63.95,63.84,63.89,74700.0,40.403,40.4663,40.3967,40.4283,74700.0
2006-10-10 15:20:00,63.88,64.03,63.81,64.03,80800.0,40.422,40.5169,40.3777,40.5169,80800.0
2006-10-10 15:25:00,64.04,64.05,63.93,63.94,65700.0,40.5232,40.5295,40.4536,40.4599,65700.0
2006-10-10 15:30:00,63.95,64.01,63.88,63.98,73600.0,40.4663,40.5042,40.422,40.4852,73600.0
2006-10-10 15:35:00,63.97,64.04,63.96,63.97,85300.0,40.4789,40.5232,40.4726,40.4789,85300.0
2006-10-10 15:40:00,63.97,63.97,63.66,63.68,115500.0,40.4789,40.4789,40.2828,40.2954,115500.0
2006-10-10 15:45:00,63.69,63.75,63.48,63.51,141700.0,40.3017,40.3397,40.1689,40.1878,141700.0
2006-10-10 15:50:00,63.51,63.7,63.5,63.7,147700.0,40.1878,40.3081,40.1815,40.3081,147700.0
2006-10-10 15:55:00,63.69,63.83,63.69,63.79,157400.0,40.3017,40.3903,40.3017,40.365,157400.0
2006-10-11 09:30:00,63.2,63.63,63.16,63.61,73700.0,39.9917,40.2638,39.9664,40.2511,73700.0
2006-10-11 09:35:00,63.6,63.95,63.33,63.65,113000.0,40.2448,40.4663,40.0739,40.2764,113000.0
2006-10-11 09:40:00,63.66,63.75,63.18,63.18,108800.0,40.2828,40.3397,39.979,39.979,108800.0
2006-10-11 09:45:00,63.18,63.65,63.1,63.53,146600.0,39.979,40.2764,39.9284,40.2005,146600.0
2006-10-11 09:50:00,63.54,63.54,63.27,63.31,123700.0,40.2068,40.2068,40.036,40.0613,123700.0
2006-10-11 09:55:00,63.31,63.44,63.09,63.15,100600.0,40.0613,40.1435,39.9221,39.96,100600.0
2006-10-11 10:00:00,63.18,63.31,62.55,62.57,141500.0,39.979,40.0613,39.5804,39.593,141500.0
2006-10-11 10:05:00,62.58,62.87,62.56,62.82,131700.0,39.5994,39.7829,39.5867,39.7512,131700.0
2006-10-11 10:10:00,62.8,62.89,62.71,62.82,93600.0,39.7386,39.7955,39.6816,39.7512,93600.0
2006-10-11 10:15:00,62.86,62.94,62.66,62.67,100900.0,39.7765,39.8272,39.65,39.6563,100900.0
2006-10-11 10:20:00,62.67,62.78,62.61,62.75,95300.0,39.6563,39.7259,39.6183,39.7069,95300.0
2006-10-11 10:25:00,62.77,62.85,62.66,62.75,64300.0,39.7196,39.7702,39.65,39.7069,64300.0
2006-10-11 10:30:00,62.76,63.17,62.76,63.13,103000.0,39.7133,39.9727,39.7133,39.9474,103000.0
2006-10-11 10:35:00,63.1,63.68,63.1,63.61,146100.0,39.9284,40.2954,39.9284,40.2511,146100.0
2006-10-11 10:40:00,63.61,63.75,63.33,63.33,136100.0,40.2511,40.3397,40.0739,40.0739,136100.0
2006-10-11 10:45:00,63.33,63.66,63.31,63.64,85600.0,40.0739,40.2828,40.0613,40.2701,85600.0
2006-10-11 10:50:00,63.63,63.72,63.35,63.51,85000.0,40.2638,40.3207,40.0866,40.1878,85000.0
2006-10-11 10:55:00,63.51,63.69,63.33,63.33,132600.0,40.1878,40.3017,40.0739,40.0739,132600.0
2006-10-11 11:00:00,63.31,63.4,63.18,63.25,91100.0,40.0613,40.1182,39.979,40.0233,91100.0
2006-10-11 11:05:00,63.25,63.35,63.02,63.02,92800.0,40.0233,40.0866,39.8778,39.8778,92800.0
2006-10-11 11:10:00,63.02,63.32,62.88,63.05,156600.0,39.8778,40.0676,39.7892,39.8968,156600.0
2006-10-11 11:15:00,63.06,63.08,62.87,63.0,119900.0,39.9031,39.9157,39.7829,39.8651,119900.0
2006-10-11 11:20:00,63.05,63.08,62.68,62.68,123600.0,39.8968,39.9157,39.6626,39.6626,123600.0
2006-10-11 11:25:00,62.68,62.94,62.6,62.9,90300.0,39.6626,39.8272,39.612,39.8018,90300.0
2006-10-11 11:30:00,62.93,62.93,62.76,62.85,61300.0,39.8208,39.8208,39.7133,39.7702,61300.0
2006-10-11 11:35:00,62.84,63.16,62.83,63.16,58300.0,39.7639,39.9664,39.7575,39.9664,58300.0
2006-10-11 11:40:00,63.17,63.17,62.95,62.97,63200.0,39.9727,39.9727,39.8335,39.8461,63200.0
2006-10-11 11:45:00,62.98,63.16,62.98,63.12,54400.0,39.8525,39.9664,39.8525,39.9411,54400.0
2006-10-11 11:50:00,63.12,63.2,62.99,63.02,59600.0,39.9411,39.9917,39.8588,39.8778,59600.0
2006-10-11 11:55:00,63.04,63.06,62.86,62.89,41600.0,39.8904,39.9031,39.7765,39.7955,41600.0
2006-10-11 12:00:00,62.9,63.08,62.89,62.99,38300.0,39.8018,39.9157,39.7955,39.8588,38300.0
2006-10-11 12:05:00,62.99,63.05,62.92,62.95,31600.0,39.8588,39.8968,39.8145,39.8335,31600.0
2006-10-11 12:10:00,62.97,62.97,62.85,62.87,45800.0,39.8461,39.8461,39.7702,39.7829,45800.0
2006-10-11 12:15:00,62.87,63.02,62.85,62.92,66600.0,39.7829,39.8778,39.7702,39.8145,66600.0
2006-10-11 12:20:00,62.92,63.11,62.88,62.9,43800.0,39.8145,39.9347,39.7892,39.8018,43800.0
2006-10-11 12:25:00,62.91,63.03,62.88,62.97,51500.0,39.8082,39.8841,39.7892,39.8461,51500.0
2006-10-11 12:30:00,62.95,63.07,62.91,62.99,44800.0,39.8335,39.9094,39.8082,39.8588,44800.0
2006-10-11 12:35:00,63.02,63.05,62.96,63.04,31300.0,39.8778,39.8968,39.8398,39.8904,31300.0
2006-10-11 12:40:00,63.03,63.05,62.94,62.97,84300.0,39.8841,39.8968,39.8272,39.8461,84300.0
2006-10-11 12:45:00,62.97,62.99,62.9,62.99,25500.0,39.8461,39.8588,39.8018,39.8588,25500.0
2006-10-11 12:50:00,62.97,63.0,62.83,62.84,44400.0,39.8461,39.8651,39.7575,39.7639,44400.0
2006-10-11 12:55:00,62.86,62.96,62.84,62.87,58400.0,39.7765,39.8398,39.7639,39.7829,58400.0
2006-10-11 13:00:00,62.84,62.93,62.8,62.93,21100.0,39.7639,39.8208,39.7386,39.8208,21100.0
2006-10-11 13:05:00,62.9,62.95,62.86,62.94,27500.0,39.8018,39.8335,39.7765,39.8272,27500.0
2006-10-11 13:10:00,62.95,63.2,62.95,63.17,75900.0,39.8335,39.9917,39.8335,39.9727,75900.0
2006-10-11 13:15:00,63.17,63.19,63.1,63.12,35900.0,39.9727,39.9853,39.9284,39.9411,35900.0
2006-10-11 13:20:00,63.11,63.14,63.03,63.1,22200.0,39.9347,39.9537,39.8841,39.9284,22200.0
2006-10-11 13:25:00,63.1,63.13,62.96,63.12,26800.0,39.9284,39.9474,39.8398,39.9411,26800.0
2006-10-11 13:30:00,63.11,63.2,63.11,63.15,21800.0,39.9347,39.9917,39.9347,39.96,21800.0
2006-10-11 13:35:00,63.15,63.15,62.94,62.97,44300.0,39.96,39.96,39.8272,39.8461,44300.0
2006-10-11 13:40:00,62.96,62.99,62.85,62.96,35400.0,39.8398,39.8588,39.7702,39.8398,35400.0
2006-10-11 13:45:00,62.96,63.04,62.87,62.96,39400.0,39.8398,39.8904,39.7829,39.8398,39400.0
2006-10-11 13:50:00,62.96,62.96,62.75,62.76,55700.0,39.8398,39.8398,39.7069,39.7133,55700.0
2006-10-11 13:55:00,62.77,62.78,62.6,62.68,76900.0,39.7196,39.7259,39.612,39.6626,76900.0
2006-10-11 14:00:00,62.67,62.8,62.62,62.65,57500.0,39.6563,39.7386,39.6247,39.6436,57500.0
2006-10-11 14:05:00,62.66,62.82,62.63,62.82,32600.0,39.65,39.7512,39.631,39.7512,32600.0
2006-10-11 14:10:00,62.82,62.86,62.6,62.64,39300.0,39.7512,39.7765,39.612,39.6373,39300.0
2006-10-11 14:15:00,62.64,62.89,62.63,62.83,40100.0,39.6373,39.7955,39.631,39.7575,40100.0
2006-10-11 14:20:00,62.82,62.82,62.51,62.54,57500.0,39.7512,39.7512,39.5551,39.574,57500.0
2006-10-11 14:25:00,62.53,62.67,62.53,62.57,47300.0,39.5677,39.6563,39.5677,39.593,47300.0
2006-10-11 14:30:00,62.57,62.58,62.5,62.54,38900.0,39.593,39.5994,39.5487,39.574,38900.0
2006-10-11 14:35:00,62.54,62.61,62.52,62.57,36200.0,39.574,39.6183,39.5614,39.593,36200.0
2006-10-11 14:40:00,62.57,62.74,62.51,62.69,53500.0,39.593,39.7006,39.5551,39.669,53500.0
2006-10-11 14:45:00,62.69,62.79,62.68,62.75,38700.0,39.669,39.7322,39.6626,39.7069,38700.0
2006-10-11 14:50:00,62.75,62.75,62.5,62.64,53000.0,39.7069,39.7069,39.5487,39.6373,53000.0
2006-10-11 14:55:00,62.63,62.8,62.62,62.65,41800.0,39.631,39.7386,39.6247,39.6436,41800.0
2006-10-11 15:00:00,62.63,62.68,62.54,62.59,46300.0,39.631,39.6626,39.574,39.6057,46300.0
2006-10-11 15:05:00,62.58,62.61,62.51,62.56,38000.0,39.5994,39.6183,39.5551,39.5867,38000.0
2006-10-11 15:10:00,62.55,62.65,62.51,62.65,64100.0,39.5804,39.6436,39.5551,39.6436,64100.0
2006-10-11 15:15:00,62.65,62.67,62.55,62.62,84700.0,39.6436,39.6563,39.5804,39.6247,84700.0
2006-10-11 15:20:00,62.62,62.8,62.58,62.67,74000.0,39.6247,39.7386,39.5994,39.6563,74000.0
2006-10-11 15:25:00,62.68,62.68,62.5,62.6,71000.0,39.6626,39.6626,39.5487,39.612,71000.0
2006-10-11 15:30:00,62.61,62.62,62.5,62.54,57200.0,39.6183,39.6247,39.5487,39.574,57200.0
2006-10-11 15:35:00,62.54,62.7,62.54,62.67,52700.0,39.574,39.6753,39.574,39.6563,52700.0
2006-10-11 15:40:00,62.67,62.67,62.52,62.55,66400.0,39.6563,39.6563,39.5614,39.5804,66400.0
2006-10-11 15:45:00,62.56,62.66,62.5,62.64,55100.0,39.5867,39.65,39.5487,39.6373,55100.0
2006-10-11 15:50:00,62.64,62.71,62.62,62.7,69400.0,39.6373,39.6816,39.6247,39.6753,69400.0
2006-10-11 15:55:00,62.7,62.73,62.65,62.66,95400.0,39.6753,39.6943,39.6436,39.65,95400.0
2006-10-12 09:30:00,62.97,63.06,62.71,62.71,57200.0,39.8461,39.9031,39.6816,39.6816,57200.0
2006-10-12 09:35:00,62.7,63.0,62.62,62.94,45300.0,39.6753,39.8651,39.6247,39.8272,45300.0
2006-10-12 09:40:00,62.89,62.99,62.75,62.93,36500.0,39.7955,39.8588,39.7069,39.8208,36500.0
2006-10-12 09:45:00,62.99,63.66,62.99,63.57,92800.0,39.8588,40.2828,39.8588,40.2258,92800.0
2006-10-12 09:50:00,63.61,63.61,63.36,63.44,59700.0,40.2511,40.2511,40.0929,40.1435,59700.0
2006-10-12 09:55:00,63.43,63.5,63.24,63.39,38600.0,40.1372,40.1815,40.017,40.1119,38600.0
2006-10-12 10:00:00,63.39,63.48,63.22,63.39,54900.0,40.1119,40.1689,40.0043,40.1119,54900.0
2006-10-12 10:05:00,63.44,63.5,63.16,63.27,41600.0,40.1435,40.1815,39.9664,40.036,41600.0
2006-10-12 10:10:00,63.32,63.33,63.21,63.29,23600.0,40.0676,40.0739,39.998,40.0486,23600.0
2006-10-12 10:15:00,63.25,63.26,63.02,63.02,53800.0,40.0233,40.0296,39.8778,39.8778,53800.0
2006-10-12 10:20:00,63.03,63.16,62.94,63.09,43700.0,39.8841,39.9664,39.8272,39.9221,43700.0
2006-10-12 10:25:00,63.08,63.17,62.93,63.05,43900.0,39.9157,39.9727,39.8208,39.8968,43900.0
2006-10-12 10:30:00,63.08,63.58,63.08,63.49,166800.0,39.9157,40.2321,39.9157,40.1752,166800.0
2006-10-12 10:35:00,63.48,63.62,63.31,63.54,116200.0,40.1689,40.2574,40.0613,40.2068,116200.0
2006-10-12 10:40:00,63.53,63.55,63.01,63.17,90000.0,40.2005,40.2131,39.8714,39.9727,90000.0
2006-10-12 10:45:00,63.18,63.51,63.02,63.5,95300.0,39.979,40.1878,39.8778,40.1815,95300.0
2006-10-12 10:50:00,63.5,63.66,63.21,63.21,93000.0,40.1815,40.2828,39.998,39.998,93000.0
2006-10-12 10:55:00,63.19,63.3,63.02,63.28,89800.0,39.9853,40.055,39.8778,40.0423,89800.0
2006-10-12 11:00:00,63.28,63.42,63.12,63.34,88900.0,40.0423,40.1309,39.9411,40.0803,88900.0
2006-10-12 11:05:00,63.32,63.52,63.3,63.48,75500.0,40.0676,40.1942,40.055,40.1689,75500.0
2006-10-12 11:10:00,63.5,63.71,63.35,63.68,80600.0,40.1815,40.3144,40.0866,40.2954,80600.0
2006-10-12 11:15:00,63.68,63.74,63.48,63.74,98500.0,40.2954,40.3334,40.1689,40.3334,98500.0
2006-10-12 11:20:00,63.71,63.88,63.71,63.87,79200.0,40.3144,40.422,40.3144,40.4156,79200.0
2006-10-12 11:25:00,63.83,63.91,63.67,63.68,66300.0,40.3903,40.4409,40.2891,40.2954,66300.0
2006-10-12 11:30:00,63.7,63.85,63.51,63.72,76100.0,40.3081,40.403,40.1878,40.3207,76100.0
2006-10-12 11:35:00,63.73,63.91,63.66,63.8,61700.0,40.327,40.4409,40.2828,40.3713,61700.0
2006-10-12 11:40:00,63.8,63.88,63.71,63.81,35800.0,40.3713,40.422,40.3144,40.3777,35800.0
2006-10-12 11:45:00,63.81,63.81,63.61,63.61,53300.0,40.3777,40.3777,40.2511,40.2511,53300.0
2006-10-12 11:50:00,63.62,63.63,63.38,63.4,50800.0,40.2574,40.2638,40.1056,40.1182,50800.0
2006-10-12 11:55:00,63.42,63.59,63.39,63.49,51200.0,40.1309,40.2385,40.1119,40.1752,51200.0
2006-10-12 12:00:00,63.5,63.59,63.47,63.53,38300.0,40.1815,40.2385,40.1625,40.2005,38300.0
2006-10-12 12:05:00,63.55,63.58,63.45,63.46,44100.0,40.2131,40.2321,40.1499,40.1562,44100.0
2006-10-12 12:10:00,63.46,63.52,63.39,63.43,50400.0,40.1562,40.1942,40.1119,40.1372,50400.0
2006-10-12 12:15:00,63.45,63.48,63.4,63.46,37200.0,40.1499,40.1689,40.1182,40.1562,37200.0
2006-10-12 12:20:00,63.47,63.5,63.42,63.46,45200.0,40.1625,40.1815,40.1309,40.1562,45200.0
2006-10-12 12:25:00,63.49,63.55,63.4,63.51,46000.0,40.1752,40.2131,40.1182,40.1878,46000.0
2006-10-12 12:30:00,63.53,63.77,63.51,63.66,40700.0,40.2005,40.3524,40.1878,40.2828,40700.0
2006-10-12 12:35:00,63.65,63.66,63.46,63.46,30700.0,40.2764,40.2828,40.1562,40.1562,30700.0
2006-10-12 12:40:00,63.46,63.63,63.43,63.62,39000.0,40.1562,40.2638,40.1372,40.2574,39000.0
2006-10-12 12:45:00,63.62,63.72,63.59,63.66,28900.0,40.2574,40.3207,40.2385,40.2828,28900.0
2006-10-12 12:50:00,63.67,63.83,63.67,63.75,36700.0,40.2891,40.3903,40.2891,40.3397,36700.0
2006-10-12 12:55:00,63.73,63.92,63.71,63.92,40000.0,40.327,40.4473,40.3144,40.4473,40000.0
2006-10-12 13:00:00,63.91,63.91,63.71,63.83,33100.0,40.4409,40.4409,40.3144,40.3903,33100.0
2006-10-12 13:05:00,63.83,63.85,63.75,63.79,35800.0,40.3903,40.403,40.3397,40.365,35800.0
2006-10-12 13:10:00,63.79,63.8,63.63,63.65,33400.0,40.365,40.3713,40.2638,40.2764,33400.0
2006-10-12 13:15:00,63.66,63.68,63.41,63.44,32900.0,40.2828,40.2954,40.1246,40.1435,32900.0
2006-10-12 13:20:00,63.44,63.54,63.41,63.48,44100.0,40.1435,40.2068,40.1246,40.1689,44100.0
2006-10-12 13:25:00,63.46,63.75,63.42,63.75,23900.0,40.1562,40.3397,40.1309,40.3397,23900.0
2006-10-12 13:30:00,63.77,63.77,63.61,63.63,19800.0,40.3524,40.3524,40.2511,40.2638,19800.0
2006-10-12 13:35:00,63.65,63.71,63.57,63.62,48800.0,40.2764,40.3144,40.2258,40.2574,48800.0
2006-10-12 13:40:00,63.63,63.73,63.62,63.66,22400.0,40.2638,40.327,40.2574,40.2828,22400.0
2006-10-12 13:45:00,63.64,63.65,63.52,63.52,27100.0,40.2701,40.2764,40.1942,40.1942,27100.0
2006-10-12 13:50:00,63.53,63.7,63.53,63.7,64300.0,40.2005,40.3081,40.2005,40.3081,64300.0
2006-10-12 13:55:00,63.66,63.66,63.53,63.6,15100.0,40.2828,40.2828,40.2005,40.2448,15100.0
2006-10-12 14:00:00,63.61,63.65,63.41,63.41,68300.0,40.2511,40.2764,40.1246,40.1246,68300.0
2006-10-12 14:05:00,63.42,63.59,63.41,63.48,44300.0,40.1309,40.2385,40.1246,40.1689,44300.0
2006-10-12 14:10:00,63.48,63.66,63.4,63.66,69200.0,40.1689,40.2828,40.1182,40.2828,69200.0
2006-10-12 14:15:00,63.64,63.66,63.48,63.62,43800.0,40.2701,40.2828,40.1689,40.2574,43800.0
2006-10-12 14:20:00,63.61,63.7,63.57,63.69,26800.0,40.2511,40.3081,40.2258,40.3017,26800.0
2006-10-12 14:25:00,63.69,63.75,63.63,63.71,49700.0,40.3017,40.3397,40.2638,40.3144,49700.0
2006-10-12 14:30:00,63.71,63.71,63.6,63.7,36300.0,40.3144,40.3144,40.2448,40.3081,36300.0
2006-10-12 14:35:00,63.7,63.7,63.63,63.66,30600.0,40.3081,40.3081,40.2638,40.2828,30600.0
2006-10-12 14:40:00,63.66,63.77,63.64,63.66,42600.0,40.2828,40.3524,40.2701,40.2828,42600.0
2006-10-12 14:45:00,63.66,63.68,63.51,63.68,45100.0,40.2828,40.2954,40.1878,40.2954,45100.0
2006-10-12 14:50:00,63.68,63.72,63.56,63.61,30100.0,40.2954,40.3207,40.2195,40.2511,30100.0
2006-10-12 14:55:00,63.58,63.64,63.5,63.55,64800.0,40.2321,40.2701,40.1815,40.2131,64800.0
2006-10-12 15:00:00,63.55,63.55,63.36,63.41,84100.0,40.2131,40.2131,40.0929,40.1246,84100.0
2006-10-12 15:05:00,63.43,63.57,63.42,63.57,31600.0,40.1372,40.2258,40.1309,40.2258,31600.0
2006-10-12 15:10:00,63.56,63.57,63.42,63.49,48400.0,40.2195,40.2258,40.1309,40.1752,48400.0
2006-10-12 15:15:00,63.5,63.56,63.49,63.53,42600.0,40.1815,40.2195,40.1752,40.2005,42600.0
2006-10-12 15:20:00,63.55,63.61,63.53,63.6,43700.0,40.2131,40.2511,40.2005,40.2448,43700.0
2006-10-12 15:25:00,63.6,63.63,63.53,63.58,73300.0,40.2448,40.2638,40.2005,40.2321,73300.0
2006-10-12 15:30:00,63.59,63.6,63.48,63.54,64200.0,40.2385,40.2448,40.1689,40.2068,64200.0
2006-10-12 15:35:00,63.55,63.67,63.54,63.6,70300.0,40.2131,40.2891,40.2068,40.2448,70300.0
2006-10-12 15:40:00,63.6,63.6,63.51,63.52,93300.0,40.2448,40.2448,40.1878,40.1942,93300.0
2006-10-12 15:45:00,63.52,63.56,63.51,63.53,76700.0,40.1942,40.2195,40.1878,40.2005,76700.0
2006-10-12 15:50:00,63.53,63.55,63.47,63.55,70000.0,40.2005,40.2131,40.1625,40.2131,70000.0
2006-10-12 15:55:00,63.54,63.78,63.54,63.68,110100.0,40.2068,40.3587,40.2068,40.2954,110100.0
2006-10-13 09:30:00,64.05,64.11,63.92,64.1,115300.0,40.5295,40.5675,40.4473,40.5612,115300.0
2006-10-13 09:35:00,64.1,64.31,64.04,64.31,115400.0,40.5612,40.6941,40.5232,40.6941,115400.0
2006-10-13 09:40:00,64.31,64.5,64.25,64.31,70400.0,40.6941,40.8143,40.6561,40.6941,70400.0
2006-10-13 09:45:00,64.31,64.4,64.05,64.07,62600.0,40.6941,40.751,40.5295,40.5422,62600.0
2006-10-13 09:50:00,64.07,64.12,63.89,64.04,65800.0,40.5422,40.5738,40.4283,40.5232,65800.0
2006-10-13 09:55:00,64.0,64.19,64.0,64.13,43000.0,40.4979,40.6181,40.4979,40.5802,43000.0
2006-10-13 10:00:00,64.12,64.35,64.05,64.09,46900.0,40.5738,40.7194,40.5295,40.5548,46900.0
2006-10-13 10:05:00,64.05,64.36,64.05,64.26,47500.0,40.5295,40.7257,40.5295,40.6624,47500.0
2006-10-13 10:10:00,64.29,64.5,64.29,64.48,68400.0,40.6814,40.8143,40.6814,40.8016,68400.0
2006-10-13 10:15:00,64.46,64.6,64.4,64.49,54600.0,40.789,40.8776,40.751,40.808,54600.0
2006-10-13 10:20:00,64.47,64.66,64.41,64.6,75000.0,40.7953,40.9155,40.7573,40.8776,75000.0
2006-10-13 10:25:00,64.6,64.78,64.55,64.78,80500.0,40.8776,40.9915,40.8459,40.9915,80500.0
2006-10-13 10:30:00,64.79,64.8,64.51,64.62,63000.0,40.9978,41.0041,40.8206,40.8902,63000.0
2006-10-13 10:35:00,64.61,64.79,64.6,64.77,67400.0,40.8839,40.9978,40.8776,40.9851,67400.0
2006-10-13 10:40:00,64.77,65.02,64.75,64.99,128700.0,40.9851,41.1433,40.9725,41.1244,128700.0
2006-10-13 10:45:00,65.0,65.12,64.97,65.08,94000.0,41.1307,41.2066,41.1117,41.1813,94000.0
2006-10-13 10:50:00,65.08,65.13,64.99,65.09,88700.0,41.1813,41.2129,41.1244,41.1876,88700.0
2006-10-13 10:55:00,65.09,65.09,64.9,64.95,66200.0,41.1876,41.1876,41.0674,41.099,66200.0
2006-10-13 11:00:00,64.92,64.95,64.86,64.88,42600.0,41.0801,41.099,41.0421,41.0547,42600.0
2006-10-13 11:05:00,64.88,64.91,64.85,64.9,41400.0,41.0547,41.0737,41.0358,41.0674,41400.0
2006-10-13 11:10:00,64.91,64.94,64.81,64.85,51200.0,41.0737,41.0927,41.0105,41.0358,51200.0
2006-10-13 11:15:00,64.82,64.85,64.75,64.82,43500.0,41.0168,41.0358,40.9725,41.0168,43500.0
2006-10-13 11:20:00,64.83,64.84,64.71,64.76,28200.0,41.0231,41.0294,40.9472,40.9788,28200.0
2006-10-13 11:25:00,64.74,65.06,64.73,65.0,47200.0,40.9662,41.1686,40.9598,41.1307,47200.0
2006-10-13 11:30:00,64.98,64.98,64.85,64.94,49100.0,41.118,41.118,41.0358,41.0927,49100.0
2006-10-13 11:35:00,64.94,65.01,64.9,65.0,64900.0,41.0927,41.137,41.0674,41.1307,64900.0
2006-10-13 11:40:00,65.0,65.14,64.98,65.1,43600.0,41.1307,41.2193,41.118,41.194,43600.0
2006-10-13 11:45:00,65.08,65.19,65.08,65.16,52600.0,41.1813,41.2509,41.1813,41.2319,52600.0
2006-10-13 11:50:00,65.15,65.35,65.11,65.34,94500.0,41.2256,41.3522,41.2003,41.3458,94500.0
2006-10-13 11:55:00,65.35,65.42,65.19,65.26,101900.0,41.3522,41.3964,41.2509,41.2952,101900.0
2006-10-13 12:00:00,65.26,65.37,65.2,65.34,79500.0,41.2952,41.3648,41.2572,41.3458,79500.0
2006-10-13 12:05:00,65.35,65.38,65.25,65.28,69100.0,41.3522,41.3711,41.2889,41.3079,69100.0
2006-10-13 12:10:00,65.27,65.32,65.06,65.11,50300.0,41.3015,41.3332,41.1686,41.2003,50300.0
2006-10-13 12:15:00,65.11,65.18,64.99,65.16,60400.0,41.2003,41.2446,41.1244,41.2319,60400.0
2006-10-13 12:20:00,65.16,65.31,65.15,65.27,50900.0,41.2319,41.3268,41.2256,41.3015,50900.0
2006-10-13 12:25:00,65.28,65.3,65.18,65.18,32100.0,41.3079,41.3205,41.2446,41.2446,32100.0
2006-10-13 12:30:00,65.2,65.3,65.18,65.21,43400.0,41.2572,41.3205,41.2446,41.2636,43400.0
2006-10-13 12:35:00,65.22,65.26,65.22,65.26,32600.0,41.2699,41.2952,41.2699,41.2952,32600.0
2006-10-13 12:40:00,65.26,65.26,65.09,65.09,43500.0,41.2952,41.2952,41.1876,41.1876,43500.0
2006-10-13 12:45:00,65.08,65.2,65.04,65.16,60100.0,41.1813,41.2572,41.156,41.2319,60100.0
2006-10-13 12:50:00,65.15,65.19,65.08,65.13,31400.0,41.2256,41.2509,41.1813,41.2129,31400.0
2006-10-13 12:55:00,65.14,65.24,65.14,65.22,29000.0,41.2193,41.2825,41.2193,41.2699,29000.0
2006-10-13 13:00:00,65.21,65.37,65.19,65.35,37300.0,41.2636,41.3648,41.2509,41.3522,37300.0
2006-10-13 13:05:00,65.36,65.36,65.26,65.35,46100.0,41.3585,41.3585,41.2952,41.3522,46100.0
2006-10-13 13:10:00,65.37,65.37,65.11,65.11,42100.0,41.3648,41.3648,41.2003,41.2003,42100.0
2006-10-13 13:15:00,65.11,65.19,65.01,65.12,34500.0,41.2003,41.2509,41.137,41.2066,34500.0
2006-10-13 13:20:00,65.1,65.34,65.1,65.33,39400.0,41.194,41.3458,41.194,41.3395,39400.0
2006-10-13 13:25:00,65.34,65.38,65.29,65.32,32200.0,41.3458,41.3711,41.3142,41.3332,32200.0
2006-10-13 13:30:00,65.32,65.38,65.31,65.32,23700.0,41.3332,41.3711,41.3268,41.3332,23700.0
2006-10-13 13:35:00,65.32,65.43,65.32,65.42,35700.0,41.3332,41.4028,41.3332,41.3964,35700.0
2006-10-13 13:40:00,65.42,65.65,65.4,65.57,80200.0,41.3964,41.542,41.3838,41.4914,80200.0
2006-10-13 13:45:00,65.57,65.66,65.5,65.53,52300.0,41.4914,41.5483,41.4471,41.4661,52300.0
2006-10-13 13:50:00,65.53,65.67,65.44,65.63,44300.0,41.4661,41.5546,41.4091,41.5293,44300.0
2006-10-13 13:55:00,65.64,65.64,65.44,65.44,30600.0,41.5357,41.5357,41.4091,41.4091,30600.0
2006-10-13 14:00:00,65.43,65.45,65.35,65.43,37100.0,41.4028,41.4154,41.3522,41.4028,37100.0
2006-10-13 14:05:00,65.43,65.43,65.23,65.23,47300.0,41.4028,41.4028,41.2762,41.2762,47300.0
2006-10-13 14:10:00,65.23,65.34,65.22,65.31,51900.0,41.2762,41.3458,41.2699,41.3268,51900.0
2006-10-13 14:15:00,65.32,65.32,65.07,65.1,47700.0,41.3332,41.3332,41.175,41.194,47700.0
2006-10-13 14:20:00,65.13,65.15,64.89,64.89,65200.0,41.2129,41.2256,41.0611,41.0611,65200.0
2006-10-13 14:25:00,64.89,64.97,64.8,64.91,59900.0,41.0611,41.1117,41.0041,41.0737,59900.0
2006-10-13 14:30:00,64.91,65.05,64.85,64.85,41500.0,41.0737,41.1623,41.0358,41.0358,41500.0
2006-10-13 14:35:00,64.85,64.86,64.8,64.83,70400.0,41.0358,41.0421,41.0041,41.0231,70400.0
2006-10-13 14:40:00,64.83,64.84,64.76,64.8,34000.0,41.0231,41.0294,40.9788,41.0041,34000.0
2006-10-13 14:45:00,64.78,64.82,64.76,64.8,22900.0,40.9915,41.0168,40.9788,41.0041,22900.0
2006-10-13 14:50:00,64.8,64.84,64.75,64.77,33400.0,41.0041,41.0294,40.9725,40.9851,33400.0
2006-10-13 14:55:00,64.78,64.78,64.61,64.66,40400.0,40.9915,40.9915,40.8839,40.9155,40400.0
2006-10-13 15:00:00,64.65,64.8,64.65,64.74,37100.0,40.9092,41.0041,40.9092,40.9662,37100.0
2006-10-13 15:05:00,64.73,64.91,64.7,64.91,44100.0,40.9598,41.0737,40.9408,41.0737,44100.0
2006-10-13 15:10:00,64.91,64.95,64.84,64.94,32300.0,41.0737,41.099,41.0294,41.0927,32300.0
2006-10-13 15:15:00,64.94,65.03,64.89,64.98,44700.0,41.0927,41.1497,41.0611,41.118,44700.0
2006-10-13 15:20:00,64.96,65.1,64.96,65.08,54900.0,41.1054,41.194,41.1054,41.1813,54900.0
2006-10-13 15:25:00,65.09,65.09,65.03,65.04,31600.0,41.1876,41.1876,41.1497,41.156,31600.0
2006-10-13 15:30:00,65.04,65.04,64.92,64.94,46100.0,41.156,41.156,41.0801,41.0927,46100.0
2006-10-13 15:35:00,64.95,64.96,64.84,64.84,39300.0,41.099,41.1054,41.0294,41.0294,39300.0
2006-10-13 15:40:00,64.85,64.85,64.61,64.61,81400.0,41.0358,41.0358,40.8839,40.8839,81400.0
2006-10-13 15:45:00,64.62,64.63,64.49,64.51,87200.0,40.8902,40.8966,40.808,40.8206,87200.0
2006-10-13 15:50:00,64.51,64.62,64.5,64.6,96900.0,40.8206,40.8902,40.8143,40.8776,96900.0
2006-10-13 15:55:00,64.6,64.76,64.59,64.74,97300.0,40.8776,40.9788,40.8712,40.9662,97300.0
2006-10-16 09:30:00,65.1,65.48,65.0,65.3,111300.0,41.194,41.4344,41.1307,41.3205,111300.0
2006-10-16 09:35:00,65.34,65.5,65.31,65.5,46300.0,41.3458,41.4471,41.3268,41.4471,46300.0
2006-10-16 09:40:00,65.5,65.7,65.42,65.7,62100.0,41.4471,41.5736,41.3964,41.5736,62100.0
2006-10-16 09:45:00,65.7,65.8,65.43,65.44,55700.0,41.5736,41.6369,41.4028,41.4091,55700.0
2006-10-16 09:50:00,65.44,65.57,65.2,65.2,73700.0,41.4091,41.4914,41.2572,41.2572,73700.0
2006-10-16 09:55:00,65.14,65.2,64.8,65.19,121200.0,41.2193,41.2572,41.0041,41.2509,121200.0
2006-10-16 10:00:00,65.17,65.3,65.1,65.18,79800.0,41.2383,41.3205,41.194,41.2446,79800.0
2006-10-16 10:05:00,65.21,65.24,64.59,64.68,160500.0,41.2636,41.2825,40.8712,40.9282,160500.0
2006-10-16 10:10:00,64.69,64.94,64.54,64.86,82600.0,40.9345,41.0927,40.8396,41.0421,82600.0
2006-10-16 10:15:00,64.86,65.24,64.81,65.1,97400.0,41.0421,41.2825,41.0105,41.194,97400.0
2006-10-16 10:20:00,65.11,65.23,65.01,65.1,42400.0,41.2003,41.2762,41.137,41.194,42400.0
2006-10-16 10:25:00,65.1,65.24,65.06,65.23,84300.0,41.194,41.2825,41.1686,41.2762,84300.0
2006-10-16 10:30:00,65.23,65.33,65.2,65.26,73000.0,41.2762,41.3395,41.2572,41.2952,73000.0
2006-10-16 10:35:00,65.25,65.49,65.22,65.47,65600.0,41.2889,41.4407,41.2699,41.4281,65600.0
2006-10-16 10:40:00,65.47,65.67,65.44,65.61,89200.0,41.4281,41.5546,41.4091,41.5167,89200.0
2006-10-16 10:45:00,65.6,65.6,65.49,65.49,41600.0,41.5103,41.5103,41.4407,41.4407,41600.0
2006-10-16 10:50:00,65.51,65.52,65.38,65.45,45700.0,41.4534,41.4597,41.3711,41.4154,45700.0
2006-10-16 10:55:00,65.45,65.48,65.42,65.42,49000.0,41.4154,41.4344,41.3964,41.3964,49000.0
2006-10-16 11:00:00,65.42,65.56,65.34,65.56,70800.0,41.3964,41.485,41.3458,41.485,70800.0
2006-10-16 11:05:00,65.56,65.74,65.54,65.71,68500.0,41.485,41.5989,41.4724,41.58,68500.0
2006-10-16 11:10:00,65.72,65.78,65.6,65.76,73700.0,41.5863,41.6242,41.5103,41.6116,73700.0
2006-10-16 11:15:00,65.77,65.8,65.69,65.74,106300.0,41.6179,41.6369,41.5673,41.5989,106300.0
2006-10-16 11:20:00,65.75,65.8,65.7,65.77,67700.0,41.6053,41.6369,41.5736,41.6179,67700.0
2006-10-16 11:25:00,65.77,65.82,65.7,65.73,60300.0,41.6179,41.6496,41.5736,41.5926,60300.0
2006-10-16 11:30:00,65.71,65.76,65.54,65.56,64700.0,41.58,41.6116,41.4724,41.485,64700.0
2006-10-16 11:35:00,65.57,65.86,65.56,65.84,55700.0,41.4914,41.6749,41.485,41.6622,55700.0
2006-10-16 11:40:00,65.82,65.83,65.68,65.74,45200.0,41.6496,41.6559,41.561,41.5989,45200.0
2006-10-16 11:45:00,65.74,65.79,65.61,65.73,60600.0,41.5989,41.6306,41.5167,41.5926,60600.0
2006-10-16 11:50:00,65.75,65.81,65.7,65.75,80600.0,41.6053,41.6432,41.5736,41.6053,80600.0
2006-10-16 11:55:00,65.75,65.78,65.7,65.75,49000.0,41.6053,41.6242,41.5736,41.6053,49000.0
2006-10-16 12:00:00,65.76,65.81,65.76,65.8,47300.0,41.6116,41.6432,41.6116,41.6369,47300.0
2006-10-16 12:05:00,65.81,65.92,65.8,65.92,45100.0,41.6432,41.7128,41.6369,41.7128,45100.0
2006-10-16 12:10:00,65.91,65.97,65.87,65.95,40400.0,41.7065,41.7445,41.6812,41.7318,40400.0
2006-10-16 12:15:00,65.95,65.97,65.87,65.91,61000.0,41.7318,41.7445,41.6812,41.7065,61000.0
2006-10-16 12:20:00,65.91,65.97,65.83,65.97,43100.0,41.7065,41.7445,41.6559,41.7445,43100.0
2006-10-16 12:25:00,65.97,66.08,65.94,66.08,46600.0,41.7445,41.8141,41.7255,41.8141,46600.0
2006-10-16 12:30:00,66.08,66.2,66.07,66.2,57800.0,41.8141,41.89,41.8078,41.89,57800.0
2006-10-16 12:35:00,66.2,66.32,66.2,66.3,65400.0,41.89,41.9659,41.89,41.9533,65400.0
2006-10-16 12:40:00,66.32,66.38,66.27,66.3,55600.0,41.9659,42.0039,41.9343,41.9533,55600.0
2006-10-16 12:45:00,66.3,66.36,66.28,66.32,51900.0,41.9533,41.9913,41.9406,41.9659,51900.0
2006-10-16 12:50:00,66.33,66.33,66.09,66.17,59900.0,41.9723,41.9723,41.8204,41.871,59900.0
2006-10-16 12:55:00,66.16,66.2,65.98,66.07,35200.0,41.8647,41.89,41.7508,41.8078,35200.0
2006-10-16 13:00:00,66.08,66.08,65.99,66.05,51000.0,41.8141,41.8141,41.7571,41.7951,51000.0
2006-10-16 13:05:00,66.04,66.05,65.99,66.03,22500.0,41.7888,41.7951,41.7571,41.7824,22500.0
2006-10-16 13:10:00,66.03,66.18,66.02,66.07,39700.0,41.7824,41.8774,41.7761,41.8078,39700.0
2006-10-16 13:15:00,66.07,66.24,66.07,66.24,60500.0,41.8078,41.9153,41.8078,41.9153,60500.0
2006-10-16 13:20:00,66.24,66.4,66.23,66.4,67100.0,41.9153,42.0166,41.909,42.0166,67100.0
2006-10-16 13:25:00,66.4,66.5,66.31,66.48,63800.0,42.0166,42.0798,41.9596,42.0672,63800.0
2006-10-16 13:30:00,66.47,66.56,66.43,66.5,86500.0,42.0609,42.1178,42.0356,42.0798,86500.0
2006-10-16 13:35:00,66.51,66.77,66.48,66.58,113100.0,42.0862,42.2507,42.0672,42.1305,113100.0
2006-10-16 13:40:00,66.58,66.66,66.52,66.58,44100.0,42.1305,42.1811,42.0925,42.1305,44100.0
2006-10-16 13:45:00,66.58,66.66,66.5,66.57,38900.0,42.1305,42.1811,42.0798,42.1241,38900.0
2006-10-16 13:50:00,66.59,66.6,66.52,66.59,30600.0,42.1368,42.1431,42.0925,42.1368,30600.0
2006-10-16 13:55:00,66.57,66.68,66.57,66.66,65100.0,42.1241,42.1937,42.1241,42.1811,65100.0
2006-10-16 14:00:00,66.66,66.78,66.65,66.7,58400.0,42.1811,42.257,42.1748,42.2064,58400.0
2006-10-16 14:05:00,66.69,66.71,66.55,66.63,41200.0,42.2001,42.2127,42.1115,42.1621,41200.0
2006-10-16 14:10:00,66.62,66.71,66.58,66.64,38000.0,42.1558,42.2127,42.1305,42.1684,38000.0
2006-10-16 14:15:00,66.64,66.74,66.63,66.66,48200.0,42.1684,42.2317,42.1621,42.1811,48200.0
2006-10-16 14:20:00,66.66,66.79,66.63,66.78,50200.0,42.1811,42.2634,42.1621,42.257,50200.0
2006-10-16 14:25:00,66.79,66.88,66.75,66.8,58600.0,42.2634,42.3203,42.238,42.2697,58600.0
2006-10-16 14:30:00,66.79,66.84,66.77,66.84,32100.0,42.2634,42.295,42.2507,42.295,32100.0
2006-10-16 14:35:00,66.83,66.83,66.7,66.72,36200.0,42.2887,42.2887,42.2064,42.2191,36200.0
2006-10-16 14:40:00,66.71,66.77,66.63,66.72,75300.0,42.2127,42.2507,42.1621,42.2191,75300.0
2006-10-16 14:45:00,66.74,66.81,66.71,66.8,70100.0,42.2317,42.276,42.2127,42.2697,70100.0
2006-10-16 14:50:00,66.8,66.99,66.77,66.91,66300.0,42.2697,42.3899,42.2507,42.3393,66300.0
2006-10-16 14:55:00,66.92,66.94,66.83,66.9,86100.0,42.3456,42.3583,42.2887,42.333,86100.0
2006-10-16 15:00:00,66.9,66.97,66.83,66.97,53000.0,42.333,42.3773,42.2887,42.3773,53000.0
2006-10-16 15:05:00,66.96,67.0,66.88,66.92,74600.0,42.3709,42.3962,42.3203,42.3456,74600.0
2006-10-16 15:10:00,66.92,66.94,66.81,66.82,115600.0,42.3456,42.3583,42.276,42.2823,115600.0
2006-10-16 15:15:00,66.82,66.9,66.72,66.81,117400.0,42.2823,42.333,42.2191,42.276,117400.0
2006-10-16 15:20:00,66.81,66.95,66.8,66.94,87300.0,42.276,42.3646,42.2697,42.3583,87300.0
2006-10-16 15:25:00,66.94,67.08,66.93,67.05,92900.0,42.3583,42.4469,42.3519,42.4279,92900.0
2006-10-16 15:30:00,67.05,67.1,67.0,67.08,112000.0,42.4279,42.4595,42.3962,42.4469,112000.0
2006-10-16 15:35:00,67.08,67.11,67.04,67.04,59400.0,42.4469,42.4658,42.4215,42.4215,59400.0
2006-10-16 15:40:00,67.07,67.2,67.03,67.11,69900.0,42.4405,42.5228,42.4152,42.4658,69900.0
2006-10-16 15:45:00,67.11,67.16,66.94,66.98,122700.0,42.4658,42.4975,42.3583,42.3836,122700.0
2006-10-16 15:50:00,66.98,67.03,66.95,67.01,85400.0,42.3836,42.4152,42.3646,42.4026,85400.0
2006-10-16 15:55:00,67.01,67.06,66.99,67.02,148600.0,42.4026,42.4342,42.3899,42.4089,148600.0
2006-10-17 09:30:00,67.23,67.34,66.71,67.09,130200.0,42.5418,42.6114,42.2127,42.4532,130200.0
2006-10-17 09:35:00,67.09,67.24,66.91,67.15,165000.0,42.4532,42.5481,42.3393,42.4912,165000.0
2006-10-17 09:40:00,67.12,67.33,66.85,67.29,137800.0,42.4722,42.6051,42.3013,42.5797,137800.0
2006-10-17 09:45:00,67.29,67.31,66.75,66.76,121500.0,42.5797,42.5924,42.238,42.2444,121500.0
2006-10-17 09:50:00,66.74,66.83,66.39,66.65,117600.0,42.2317,42.2887,42.0102,42.1748,117600.0
2006-10-17 09:55:00,66.63,66.75,66.54,66.59,145700.0,42.1621,42.238,42.1052,42.1368,145700.0
2006-10-17 10:00:00,66.59,66.87,66.46,66.85,130800.0,42.1368,42.314,42.0545,42.3013,130800.0
2006-10-17 10:05:00,66.86,67.35,66.84,67.25,150600.0,42.3076,42.6177,42.295,42.5544,150600.0
2006-10-17 10:10:00,67.22,67.32,67.04,67.04,123600.0,42.5354,42.5987,42.4215,42.4215,123600.0
2006-10-17 10:15:00,67.04,67.04,66.54,66.75,98700.0,42.4215,42.4215,42.1052,42.238,98700.0
2006-10-17 10:20:00,66.74,66.74,66.43,66.68,65100.0,42.2317,42.2317,42.0356,42.1937,65100.0
2006-10-17 10:25:00,66.7,66.78,66.55,66.56,60200.0,42.2064,42.257,42.1115,42.1178,60200.0
2006-10-17 10:30:00,66.56,66.56,66.32,66.38,84600.0,42.1178,42.1178,41.9659,42.0039,84600.0
2006-10-17 10:35:00,66.38,66.39,66.06,66.07,82200.0,42.0039,42.0102,41.8014,41.8078,82200.0
2006-10-17 10:40:00,66.07,66.15,65.95,66.09,116800.0,41.8078,41.8584,41.7318,41.8204,116800.0
2006-10-17 10:45:00,66.1,66.17,65.98,66.16,69700.0,41.8267,41.871,41.7508,41.8647,69700.0
2006-10-17 10:50:00,66.16,66.37,66.15,66.37,62500.0,41.8647,41.9976,41.8584,41.9976,62500.0
2006-10-17 10:55:00,66.37,66.4,66.24,66.4,57100.0,41.9976,42.0166,41.9153,42.0166,57100.0
2006-10-17 11:00:00,66.41,66.41,66.18,66.18,42300.0,42.0229,42.0229,41.8774,41.8774,42300.0
2006-10-17 11:05:00,66.19,66.19,65.97,66.08,92700.0,41.8837,41.8837,41.7445,41.8141,92700.0
2006-10-17 11:10:00,66.08,66.23,66.08,66.19,77200.0,41.8141,41.909,41.8141,41.8837,77200.0
2006-10-17 11:15:00,66.18,66.22,66.14,66.14,56200.0,41.8774,41.9027,41.852,41.852,56200.0
2006-10-17 11:20:00,66.15,66.24,66.14,66.21,61400.0,41.8584,41.9153,41.852,41.8963,61400.0
2006-10-17 11:25:00,66.21,66.39,66.2,66.38,45800.0,41.8963,42.0102,41.89,42.0039,45800.0
2006-10-17 11:30:00,66.38,66.43,66.27,66.28,67300.0,42.0039,42.0356,41.9343,41.9406,67300.0
2006-10-17 11:35:00,66.29,66.47,66.29,66.37,56400.0,41.947,42.0609,41.947,41.9976,56400.0
2006-10-17 11:40:00,66.37,66.45,66.33,66.4,39900.0,41.9976,42.0482,41.9723,42.0166,39900.0
2006-10-17 11:45:00,66.4,66.55,66.39,66.5,25900.0,42.0166,42.1115,42.0102,42.0798,25900.0
2006-10-17 11:50:00,66.5,66.59,66.48,66.48,25100.0,42.0798,42.1368,42.0672,42.0672,25100.0
2006-10-17 11:55:00,66.47,66.47,66.28,66.34,29000.0,42.0609,42.0609,41.9406,41.9786,29000.0
2006-10-17 12:00:00,66.33,66.42,66.29,66.36,32700.0,41.9723,42.0292,41.947,41.9913,32700.0
2006-10-17 12:05:00,66.36,66.4,66.28,66.29,42400.0,41.9913,42.0166,41.9406,41.947,42400.0
2006-10-17 12:10:00,66.29,66.31,66.2,66.27,50400.0,41.947,41.9596,41.89,41.9343,50400.0
2006-10-17 12:15:00,66.27,66.27,66.0,66.0,36100.0,41.9343,41.9343,41.7635,41.7635,36100.0
2006-10-17 12:20:00,66.0,66.03,65.9,65.92,46000.0,41.7635,41.7824,41.7002,41.7128,46000.0
2006-10-17 12:25:00,65.92,66.03,65.92,65.96,62700.0,41.7128,41.7824,41.7128,41.7381,62700.0
2006-10-17 12:30:00,65.97,66.05,65.96,65.99,32600.0,41.7445,41.7951,41.7381,41.7571,32600.0
2006-10-17 12:35:00,65.99,66.09,65.95,66.0,37000.0,41.7571,41.8204,41.7318,41.7635,37000.0
2006-10-17 12:40:00,66.01,66.09,65.96,66.06,32600.0,41.7698,41.8204,41.7381,41.8014,32600.0
2006-10-17 12:45:00,66.04,66.09,66.01,66.03,43100.0,41.7888,41.8204,41.7698,41.7824,43100.0
2006-10-17 12:50:00,66.02,66.07,65.94,65.96,43700.0,41.7761,41.8078,41.7255,41.7381,43700.0
2006-10-17 12:55:00,65.95,65.98,65.9,65.94,32800.0,41.7318,41.7508,41.7002,41.7255,32800.0
2006-10-17 13:00:00,65.94,66.02,65.91,66.01,18400.0,41.7255,41.7761,41.7065,41.7698,18400.0
2006-10-17 13:05:00,66.02,66.24,66.01,66.16,47200.0,41.7761,41.9153,41.7698,41.8647,47200.0
2006-10-17 13:10:00,66.16,66.18,66.0,66.0,35800.0,41.8647,41.8774,41.7635,41.7635,35800.0
2006-10-17 13:15:00,66.0,66.02,65.97,65.97,31000.0,41.7635,41.7761,41.7445,41.7445,31000.0
2006-10-17 13:20:00,65.97,66.0,65.92,65.94,40700.0,41.7445,41.7635,41.7128,41.7255,40700.0
2006-10-17 13:25:00,65.94,65.99,65.93,65.95,21500.0,41.7255,41.7571,41.7192,41.7318,21500.0
2006-10-17 13:30:00,65.95,66.06,65.95,65.99,27400.0,41.7318,41.8014,41.7318,41.7571,27400.0
2006-10-17 13:35:00,65.98,65.98,65.85,65.88,26800.0,41.7508,41.7508,41.6685,41.6875,26800.0
2006-10-17 13:40:00,65.88,65.93,65.88,65.9,31700.0,41.6875,41.7192,41.6875,41.7002,31700.0
2006-10-17 13:45:00,65.9,65.98,65.88,65.98,40900.0,41.7002,41.7508,41.6875,41.7508,40900.0
2006-10-17 13:50:00,65.98,66.21,65.98,66.21,69000.0,41.7508,41.8963,41.7508,41.8963,69000.0
2006-10-17 13:55:00,66.2,66.21,66.13,66.14,53200.0,41.89,41.8963,41.8457,41.852,53200.0
2006-10-17 14:00:00,66.15,66.26,66.1,66.19,44300.0,41.8584,41.928,41.8267,41.8837,44300.0
2006-10-17 14:05:00,66.19,66.29,66.16,66.26,31500.0,41.8837,41.947,41.8647,41.928,31500.0
2006-10-17 14:10:00,66.27,66.35,66.06,66.11,35400.0,41.9343,41.9849,41.8014,41.8331,35400.0
2006-10-17 14:15:00,66.12,66.27,66.12,66.27,25900.0,41.8394,41.9343,41.8394,41.9343,25900.0
2006-10-17 14:20:00,66.28,66.3,66.25,66.26,32600.0,41.9406,41.9533,41.9217,41.928,32600.0
2006-10-17 14:25:00,66.26,66.34,66.22,66.31,61100.0,41.928,41.9786,41.9027,41.9596,61100.0
2006-10-17 14:30:00,66.31,66.31,66.28,66.3,20400.0,41.9596,41.9596,41.9406,41.9533,20400.0
2006-10-17 14:35:00,66.3,66.34,66.29,66.3,17400.0,41.9533,41.9786,41.947,41.9533,17400.0
2006-10-17 14:40:00,66.29,66.29,66.15,66.24,30800.0,41.947,41.947,41.8584,41.9153,30800.0
2006-10-17 14:45:00,66.25,66.36,66.25,66.36,34500.0,41.9217,41.9913,41.9217,41.9913,34500.0
2006-10-17 14:50:00,66.35,66.35,66.26,66.26,22400.0,41.9849,41.9849,41.928,41.928,22400.0
2006-10-17 14:55:00,66.27,66.4,66.26,66.4,29100.0,41.9343,42.0166,41.928,42.0166,29100.0
2006-10-17 15:00:00,66.4,66.49,66.4,66.45,55800.0,42.0166,42.0735,42.0166,42.0482,55800.0
2006-10-17 15:05:00,66.45,66.55,66.43,66.53,55600.0,42.0482,42.1115,42.0356,42.0988,55600.0
2006-10-17 15:10:00,66.53,66.54,66.44,66.54,36600.0,42.0988,42.1052,42.0419,42.1052,36600.0
2006-10-17 15:15:00,66.53,66.56,66.52,66.55,40500.0,42.0988,42.1178,42.0925,42.1115,40500.0
2006-10-17 15:20:00,66.55,66.6,66.53,66.58,37000.0,42.1115,42.1431,42.0988,42.1305,37000.0
2006-10-17 15:25:00,66.59,66.65,66.56,66.65,49700.0,42.1368,42.1748,42.1178,42.1748,49700.0
2006-10-17 15:30:00,66.65,66.67,66.6,66.63,64700.0,42.1748,42.1874,42.1431,42.1621,64700.0
2006-10-17 15:35:00,66.62,66.71,66.56,66.57,30900.0,42.1558,42.2127,42.1178,42.1241,30900.0
2006-10-17 15:40:00,66.56,66.59,66.52,66.53,48900.0,42.1178,42.1368,42.0925,42.0988,48900.0
2006-10-17 15:45:00,66.53,66.53,66.41,66.43,36600.0,42.0988,42.0988,42.0229,42.0356,36600.0
2006-10-17 15:50:00,66.42,66.49,66.4,66.49,40000.0,42.0292,42.0735,42.0166,42.0735,40000.0
2006-10-17 15:55:00,66.49,66.5,66.42,66.5,80100.0,42.0735,42.0798,42.0292,42.0798,80100.0
2006-10-18 09:30:00,66.76,66.93,66.59,66.93,84000.0,42.2444,42.3519,42.1368,42.3519,84000.0
2006-10-18 09:35:00,66.93,67.38,66.85,67.34,76200.0,42.3519,42.6367,42.3013,42.6114,76200.0
2006-10-18 09:40:00,67.37,67.47,67.19,67.27,76100.0,42.6304,42.6936,42.5165,42.5671,76100.0
2006-10-18 09:45:00,67.25,67.29,67.06,67.11,58500.0,42.5544,42.5797,42.4342,42.4658,58500.0
2006-10-18 09:50:00,67.09,67.2,67.0,67.17,56600.0,42.4532,42.5228,42.3962,42.5038,56600.0
2006-10-18 09:55:00,67.14,67.18,66.88,67.0,53300.0,42.4848,42.5101,42.3203,42.3962,53300.0
2006-10-18 10:00:00,67.01,67.09,66.36,66.64,121400.0,42.4026,42.4532,41.9913,42.1684,121400.0
2006-10-18 10:05:00,66.65,66.65,66.23,66.37,88900.0,42.1748,42.1748,41.909,41.9976,88900.0
2006-10-18 10:10:00,66.39,66.62,66.23,66.62,106800.0,42.0102,42.1558,41.909,42.1558,106800.0
2006-10-18 10:15:00,66.64,66.83,66.6,66.63,55900.0,42.1684,42.2887,42.1431,42.1621,55900.0
2006-10-18 10:20:00,66.63,66.72,66.35,66.38,40900.0,42.1621,42.2191,41.9849,42.0039,40900.0
2006-10-18 10:25:00,66.39,66.7,66.39,66.69,46100.0,42.0102,42.2064,42.0102,42.2001,46100.0
2006-10-18 10:30:00,66.66,67.2,66.66,67.14,195400.0,42.1811,42.5228,42.1811,42.4848,195400.0
2006-10-18 10:35:00,67.13,67.2,66.95,67.17,119000.0,42.4785,42.5228,42.3646,42.5038,119000.0
2006-10-18 10:40:00,67.18,67.2,67.09,67.19,70800.0,42.5101,42.5228,42.4532,42.5165,70800.0
2006-10-18 10:45:00,67.2,67.2,67.11,67.2,109000.0,42.5228,42.5228,42.4658,42.5228,109000.0
2006-10-18 10:50:00,67.19,67.2,67.13,67.15,98700.0,42.5165,42.5228,42.4785,42.4912,98700.0
2006-10-18 10:55:00,67.15,67.18,67.02,67.06,46600.0,42.4912,42.5101,42.4089,42.4342,46600.0
2006-10-18 11:00:00,67.06,67.2,67.01,67.17,55000.0,42.4342,42.5228,42.4026,42.5038,55000.0
2006-10-18 11:05:00,67.17,67.2,67.08,67.1,46500.0,42.5038,42.5228,42.4469,42.4595,46500.0
2006-10-18 11:10:00,67.08,67.2,67.08,67.18,46200.0,42.4469,42.5228,42.4469,42.5101,46200.0
2006-10-18 11:15:00,67.18,67.2,67.14,67.14,33000.0,42.5101,42.5228,42.4848,42.4848,33000.0
2006-10-18 11:20:00,67.13,67.25,66.98,67.0,50500.0,42.4785,42.5544,42.3836,42.3962,50500.0
2006-10-18 11:25:00,67.0,67.05,66.94,67.05,93000.0,42.3962,42.4279,42.3583,42.4279,93000.0
2006-10-18 11:30:00,67.06,67.14,66.92,66.96,47100.0,42.4342,42.4848,42.3456,42.3709,47100.0
2006-10-18 11:35:00,66.94,67.13,66.89,67.05,87100.0,42.3583,42.4785,42.3266,42.4279,87100.0
2006-10-18 11:40:00,67.03,67.11,67.0,67.08,75800.0,42.4152,42.4658,42.3962,42.4469,75800.0
2006-10-18 11:45:00,67.06,67.2,67.06,67.17,73500.0,42.4342,42.5228,42.4342,42.5038,73500.0
2006-10-18 11:50:00,67.17,67.2,67.11,67.17,52700.0,42.5038,42.5228,42.4658,42.5038,52700.0
2006-10-18 11:55:00,67.17,67.17,67.03,67.16,25400.0,42.5038,42.5038,42.4152,42.4975,25400.0
2006-10-18 12:00:00,67.14,67.2,67.1,67.17,27100.0,42.4848,42.5228,42.4595,42.5038,27100.0
2006-10-18 12:05:00,67.17,67.2,67.09,67.09,30700.0,42.5038,42.5228,42.4532,42.4532,30700.0
2006-10-18 12:10:00,67.09,67.19,67.05,67.08,39500.0,42.4532,42.5165,42.4279,42.4469,39500.0
2006-10-18 12:15:00,67.09,67.2,67.08,67.19,143100.0,42.4532,42.5228,42.4469,42.5165,143100.0
2006-10-18 12:20:00,67.2,67.2,67.02,67.02,77800.0,42.5228,42.5228,42.4089,42.4089,77800.0
2006-10-18 12:25:00,67.02,67.03,66.94,67.0,22900.0,42.4089,42.4152,42.3583,42.3962,22900.0
2006-10-18 12:30:00,67.0,67.08,66.95,67.01,41400.0,42.3962,42.4469,42.3646,42.4026,41400.0
2006-10-18 12:35:00,67.04,67.04,66.96,66.97,17400.0,42.4215,42.4215,42.3709,42.3773,17400.0
2006-10-18 12:40:00,66.98,67.0,66.77,66.77,33200.0,42.3836,42.3962,42.2507,42.2507,33200.0
2006-10-18 12:45:00,66.78,66.8,66.67,66.68,57200.0,42.257,42.2697,42.1874,42.1937,57200.0
2006-10-18 12:50:00,66.68,66.68,66.58,66.59,23900.0,42.1937,42.1937,42.1305,42.1368,23900.0
2006-10-18 12:55:00,66.6,66.62,66.43,66.49,58400.0,42.1431,42.1558,42.0356,42.0735,58400.0
2006-10-18 13:00:00,66.48,66.49,66.35,66.42,35900.0,42.0672,42.0735,41.9849,42.0292,35900.0
2006-10-18 13:05:00,66.41,66.57,66.41,66.49,52200.0,42.0229,42.1241,42.0229,42.0735,52200.0
2006-10-18 13:10:00,66.47,66.47,66.38,66.38,32600.0,42.0609,42.0609,42.0039,42.0039,32600.0
2006-10-18 13:15:00,66.38,66.64,66.35,66.35,159900.0,42.0039,42.1684,41.9849,41.9849,159900.0
2006-10-18 13:20:00,66.36,66.45,66.35,66.39,76800.0,41.9913,42.0482,41.9849,42.0102,76800.0
2006-10-18 13:25:00,66.38,66.41,66.29,66.3,82400.0,42.0039,42.0229,41.947,41.9533,82400.0
2006-10-18 13:30:00,66.28,66.28,66.07,66.08,71100.0,41.9406,41.9406,41.8078,41.8141,71100.0
2006-10-18 13:35:00,66.08,66.23,66.0,66.21,77100.0,41.8141,41.909,41.7635,41.8963,77100.0
2006-10-18 13:40:00,66.2,66.22,66.04,66.15,49400.0,41.89,41.9027,41.7888,41.8584,49400.0
2006-10-18 13:45:00,66.15,66.16,65.91,65.97,34300.0,41.8584,41.8647,41.7065,41.7445,34300.0
2006-10-18 13:50:00,65.97,65.98,65.52,65.6,101000.0,41.7445,41.7508,41.4597,41.5103,101000.0
2006-10-18 13:55:00,65.61,65.92,65.6,65.81,63000.0,41.5167,41.7128,41.5103,41.6432,63000.0
2006-10-18 14:00:00,65.8,65.89,65.77,65.77,42700.0,41.6369,41.6939,41.6179,41.6179,42700.0
2006-10-18 14:05:00,65.76,66.1,65.76,65.94,53500.0,41.6116,41.8267,41.6116,41.7255,53500.0
2006-10-18 14:10:00,65.94,65.96,65.85,65.93,47000.0,41.7255,41.7381,41.6685,41.7192,47000.0
2006-10-18 14:15:00,65.91,65.99,65.85,65.86,38700.0,41.7065,41.7571,41.6685,41.6749,38700.0
2006-10-18 14:20:00,65.87,66.05,65.86,66.05,45200.0,41.6812,41.7951,41.6749,41.7951,45200.0
2006-10-18 14:25:00,66.04,66.2,65.92,66.03,88600.0,41.7888,41.89,41.7128,41.7824,88600.0
2006-10-18 14:30:00,66.04,66.18,65.98,66.03,34700.0,41.7888,41.8774,41.7508,41.7824,34700.0
2006-10-18 14:35:00,66.03,66.12,65.97,66.0,48700.0,41.7824,41.8394,41.7445,41.7635,48700.0
2006-10-18 14:40:00,65.99,66.05,65.89,65.92,34400.0,41.7571,41.7951,41.6939,41.7128,34400.0
2006-10-18 14:45:00,65.91,66.01,65.86,66.0,54200.0,41.7065,41.7698,41.6749,41.7635,54200.0
2006-10-18 14:50:00,66.0,66.05,65.96,65.97,53200.0,41.7635,41.7951,41.7381,41.7445,53200.0
2006-10-18 14:55:00,65.98,66.01,65.92,65.97,32300.0,41.7508,41.7698,41.7128,41.7445,32300.0
2006-10-18 15:00:00,65.97,66.0,65.94,66.0,24800.0,41.7445,41.7635,41.7255,41.7635,24800.0
2006-10-18 15:05:00,66.01,66.17,65.98,66.11,52400.0,41.7698,41.871,41.7508,41.8331,52400.0
2006-10-18 15:10:00,66.11,66.31,66.1,66.29,80300.0,41.8331,41.9596,41.8267,41.947,80300.0
2006-10-18 15:15:00,66.29,66.33,66.17,66.23,37200.0,41.947,41.9723,41.871,41.909,37200.0
2006-10-18 15:20:00,66.23,66.24,66.09,66.14,31400.0,41.909,41.9153,41.8204,41.852,31400.0
2006-10-18 15:25:00,66.12,66.2,66.04,66.17,40600.0,41.8394,41.89,41.7888,41.871,40600.0
2006-10-18 15:30:00,66.16,66.38,66.16,66.36,54600.0,41.8647,42.0039,41.8647,41.9913,54600.0
2006-10-18 15:35:00,66.39,66.39,66.31,66.33,58000.0,42.0102,42.0102,41.9596,41.9723,58000.0
2006-10-18 15:40:00,66.31,66.4,66.31,66.37,38400.0,41.9596,42.0166,41.9596,41.9976,38400.0
2006-10-18 15:45:00,66.36,66.48,66.35,66.48,49300.0,41.9913,42.0672,41.9849,42.0672,49300.0
2006-10-18 15:50:00,66.47,66.5,66.4,66.41,34200.0,42.0609,42.0798,42.0166,42.0229,34200.0
2006-10-18 15:55:00,66.42,66.42,66.34,66.35,60700.0,42.0292,42.0292,41.9786,41.9849,60700.0
2006-10-19 09:30:00,66.98,67.09,66.9,66.9,112300.0,42.3836,42.4532,42.333,42.333,112300.0
2006-10-19 09:35:00,66.9,67.12,66.63,67.06,105100.0,42.333,42.4722,42.1621,42.4342,105100.0
2006-10-19 09:40:00,67.05,67.16,66.92,66.98,61400.0,42.4279,42.4975,42.3456,42.3836,61400.0
2006-10-19 09:45:00,67.03,67.2,66.98,67.19,58500.0,42.4152,42.5228,42.3836,42.5165,58500.0
2006-10-19 09:50:00,67.17,67.3,67.13,67.27,167200.0,42.5038,42.5861,42.4785,42.5671,167200.0
2006-10-19 09:55:00,67.26,67.29,67.04,67.08,49600.0,42.5608,42.5797,42.4215,42.4469,49600.0
2006-10-19 10:00:00,67.1,67.24,67.04,67.2,79700.0,42.4595,42.5481,42.4215,42.5228,79700.0
2006-10-19 10:05:00,67.2,67.25,67.04,67.05,60600.0,42.5228,42.5544,42.4215,42.4279,60600.0
2006-10-19 10:10:00,67.04,67.17,66.91,67.14,65100.0,42.4215,42.5038,42.3393,42.4848,65100.0
2006-10-19 10:15:00,67.14,67.2,67.05,67.05,65700.0,42.4848,42.5228,42.4279,42.4279,65700.0
2006-10-19 10:20:00,67.03,67.15,66.98,67.11,44100.0,42.4152,42.4912,42.3836,42.4658,44100.0
2006-10-19 10:25:00,67.12,67.18,67.02,67.02,33200.0,42.4722,42.5101,42.4089,42.4089,33200.0
2006-10-19 10:30:00,67.02,67.03,66.69,66.9,131600.0,42.4089,42.4152,42.2001,42.333,131600.0
2006-10-19 10:35:00,66.88,67.05,66.79,66.89,74000.0,42.3203,42.4279,42.2634,42.3266,74000.0
2006-10-19 10:40:00,66.86,66.99,66.85,66.9,136100.0,42.3076,42.3899,42.3013,42.333,136100.0
2006-10-19 10:45:00,66.91,67.04,66.84,66.95,191700.0,42.3393,42.4215,42.295,42.3646,191700.0
2006-10-19 10:50:00,66.94,66.99,66.82,66.9,74100.0,42.3583,42.3899,42.2823,42.333,74100.0
2006-10-19 10:55:00,66.9,66.97,66.77,66.78,60500.0,42.333,42.3773,42.2507,42.257,60500.0
2006-10-19 11:00:00,66.75,66.87,66.72,66.75,55500.0,42.238,42.314,42.2191,42.238,55500.0
2006-10-19 11:05:00,66.73,66.81,66.51,66.51,67700.0,42.2254,42.276,42.0862,42.0862,67700.0
2006-10-19 11:10:00,66.52,66.76,66.5,66.72,76900.0,42.0925,42.2444,42.0798,42.2191,76900.0
2006-10-19 11:15:00,66.73,67.1,66.73,67.1,79800.0,42.2254,42.4595,42.2254,42.4595,79800.0
2006-10-19 11:20:00,67.1,67.17,67.05,67.17,53100.0,42.4595,42.5038,42.4279,42.5038,53100.0
2006-10-19 11:25:00,67.17,67.2,67.14,67.18,81100.0,42.5038,42.5228,42.4848,42.5101,81100.0
2006-10-19 11:30:00,67.18,67.2,67.15,67.19,127300.0,42.5101,42.5228,42.4912,42.5165,127300.0
2006-10-19 11:35:00,67.19,67.2,67.13,67.2,71500.0,42.5165,42.5228,42.4785,42.5228,71500.0
2006-10-19 11:40:00,67.2,67.27,67.11,67.22,310700.0,42.5228,42.5671,42.4658,42.5354,310700.0
2006-10-19 11:45:00,67.21,67.28,67.16,67.2,33000.0,42.5291,42.5734,42.4975,42.5228,33000.0
2006-10-19 11:50:00,67.2,67.28,67.15,67.16,38900.0,42.5228,42.5734,42.4912,42.4975,38900.0
2006-10-19 11:55:00,67.16,67.19,67.0,67.05,95600.0,42.4975,42.5165,42.3962,42.4279,95600.0
2006-10-19 12:00:00,67.06,67.18,66.98,67.14,115800.0,42.4342,42.5101,42.3836,42.4848,115800.0
2006-10-19 12:05:00,67.14,67.29,67.14,67.28,56400.0,42.4848,42.5797,42.4848,42.5734,56400.0
2006-10-19 12:10:00,67.28,67.37,67.24,67.24,41700.0,42.5734,42.6304,42.5481,42.5481,41700.0
2006-10-19 12:15:00,67.25,67.35,67.2,67.33,62600.0,42.5544,42.6177,42.5228,42.6051,62600.0
2006-10-19 12:20:00,67.33,67.38,67.25,67.34,52900.0,42.6051,42.6367,42.5544,42.6114,52900.0
2006-10-19 12:25:00,67.35,67.44,67.35,67.44,46400.0,42.6177,42.6747,42.6177,42.6747,46400.0
2006-10-19 12:30:00,67.44,67.55,67.44,67.55,55300.0,42.6747,42.7443,42.6747,42.7443,55300.0
2006-10-19 12:35:00,67.55,67.84,67.55,67.83,102300.0,42.7443,42.9278,42.7443,42.9214,102300.0
2006-10-19 12:40:00,67.83,67.98,67.76,67.98,89700.0,42.9214,43.0164,42.8772,43.0164,89700.0
2006-10-19 12:45:00,67.97,68.0,67.79,67.9,52200.0,43.01,43.029,42.8961,42.9657,52200.0
2006-10-19 12:50:00,67.89,67.91,67.71,67.79,32300.0,42.9594,42.9721,42.8455,42.8961,32300.0
2006-10-19 12:55:00,67.76,67.77,67.57,67.6,40300.0,42.8772,42.8835,42.7569,42.7759,40300.0
2006-10-19 13:00:00,67.59,67.65,67.57,67.64,49700.0,42.7696,42.8075,42.7569,42.8012,49700.0
2006-10-19 13:05:00,67.64,67.76,67.56,67.75,21300.0,42.8012,42.8772,42.7506,42.8708,21300.0
2006-10-19 13:10:00,67.75,67.77,67.63,67.7,32000.0,42.8708,42.8835,42.7949,42.8392,32000.0
2006-10-19 13:15:00,67.69,67.72,67.54,67.7,33800.0,42.8329,42.8518,42.7379,42.8392,33800.0
2006-10-19 13:20:00,67.72,67.83,67.71,67.83,19700.0,42.8518,42.9214,42.8455,42.9214,19700.0
2006-10-19 13:25:00,67.84,67.91,67.75,67.75,38600.0,42.9278,42.9721,42.8708,42.8708,38600.0
2006-10-19 13:30:00,67.75,67.85,67.74,67.8,41900.0,42.8708,42.9341,42.8645,42.9025,41900.0
2006-10-19 13:35:00,67.83,67.85,67.74,67.74,35000.0,42.9214,42.9341,42.8645,42.8645,35000.0
2006-10-19 13:40:00,67.74,67.78,67.67,67.77,42000.0,42.8645,42.8898,42.8202,42.8835,42000.0
2006-10-19 13:45:00,67.78,67.84,67.67,67.81,44300.0,42.8898,42.9278,42.8202,42.9088,44300.0
2006-10-19 13:50:00,67.8,67.97,67.77,67.9,23700.0,42.9025,43.01,42.8835,42.9657,23700.0
2006-10-19 13:55:00,67.89,67.93,67.75,67.84,16900.0,42.9594,42.9847,42.8708,42.9278,16900.0
2006-10-19 14:00:00,67.84,67.86,67.73,67.82,23300.0,42.9278,42.9404,42.8582,42.9151,23300.0
2006-10-19 14:05:00,67.82,67.89,67.8,67.88,15500.0,42.9151,42.9594,42.9025,42.9531,15500.0
2006-10-19 14:10:00,67.88,68.0,67.88,67.99,40300.0,42.9531,43.029,42.9531,43.0227,40300.0
2006-10-19 14:15:00,67.99,68.0,67.95,67.98,19600.0,43.0227,43.029,42.9974,43.0164,19600.0
2006-10-19 14:20:00,67.97,67.99,67.91,67.98,29500.0,43.01,43.0227,42.9721,43.0164,29500.0
2006-10-19 14:25:00,67.96,67.97,67.89,67.89,21500.0,43.0037,43.01,42.9594,42.9594,21500.0
2006-10-19 14:30:00,67.89,67.89,67.77,67.81,36400.0,42.9594,42.9594,42.8835,42.9088,36400.0
2006-10-19 14:35:00,67.8,67.95,67.79,67.94,36300.0,42.9025,42.9974,42.8961,42.9911,36300.0
2006-10-19 14:40:00,67.93,68.0,67.89,67.94,44100.0,42.9847,43.029,42.9594,42.9911,44100.0
2006-10-19 14:45:00,67.95,68.15,67.95,68.12,41800.0,42.9974,43.1239,42.9974,43.105,41800.0
2006-10-19 14:50:00,68.12,68.15,67.88,67.88,67900.0,43.105,43.1239,42.9531,42.9531,67900.0
2006-10-19 14:55:00,67.89,68.06,67.72,68.05,199900.0,42.9594,43.067,42.8518,43.0607,199900.0
2006-10-19 15:00:00,68.05,68.27,68.02,68.26,83800.0,43.0607,43.1999,43.0417,43.1935,83800.0
2006-10-19 15:05:00,68.26,68.43,68.23,68.39,107100.0,43.1935,43.3011,43.1746,43.2758,107100.0
2006-10-19 15:10:00,68.38,68.59,68.1,68.14,268600.0,43.2695,43.4024,43.0923,43.1176,268600.0
2006-10-19 15:15:00,68.14,68.31,68.12,68.29,75800.0,43.1176,43.2252,43.105,43.2125,75800.0
2006-10-19 15:20:00,68.29,68.32,68.15,68.23,41300.0,43.2125,43.2315,43.1239,43.1746,41300.0
2006-10-19 15:25:00,68.23,68.38,68.22,68.37,39600.0,43.1746,43.2695,43.1682,43.2631,39600.0
2006-10-19 15:30:00,68.38,68.41,68.27,68.31,65000.0,43.2695,43.2885,43.1999,43.2252,65000.0
2006-10-19 15:35:00,68.31,68.48,68.29,68.34,92000.0,43.2252,43.3328,43.2125,43.2442,92000.0
2006-10-19 15:40:00,68.35,68.44,68.29,68.31,85900.0,43.2505,43.3074,43.2125,43.2252,85900.0
2006-10-19 15:45:00,68.31,68.35,68.2,68.32,109600.0,43.2252,43.2505,43.1556,43.2315,109600.0
2006-10-19 15:50:00,68.33,68.42,68.33,68.36,84700.0,43.2378,43.2948,43.2378,43.2568,84700.0
2006-10-19 15:55:00,68.35,68.5,68.31,68.39,138900.0,43.2505,43.3454,43.2252,43.2758,138900.0
2006-10-20 09:30:00,68.52,68.58,68.02,68.1,475300.0,43.3581,43.396,43.0417,43.0923,475300.0
2006-10-20 09:35:00,68.11,68.24,67.77,67.86,114900.0,43.0986,43.1809,42.8835,42.9404,114900.0
2006-10-20 09:40:00,67.87,68.2,67.86,68.18,70400.0,42.9468,43.1556,42.9404,43.1429,70400.0
2006-10-20 09:45:00,68.18,68.22,67.98,68.1,76900.0,43.1429,43.1682,43.0164,43.0923,76900.0
2006-10-20 09:50:00,68.08,68.13,67.9,68.0,73900.0,43.0796,43.1113,42.9657,43.029,73900.0
2006-10-20 09:55:00,68.05,68.05,67.65,67.79,103900.0,43.0607,43.0607,42.8075,42.8961,103900.0
2006-10-20 10:00:00,67.74,67.87,67.71,67.87,61500.0,42.8645,42.9468,42.8455,42.9468,61500.0
2006-10-20 10:05:00,67.87,67.91,67.79,67.89,68900.0,42.9468,42.9721,42.8961,42.9594,68900.0
2006-10-20 10:10:00,67.9,68.0,67.89,67.93,128000.0,42.9657,43.029,42.9594,42.9847,128000.0
2006-10-20 10:15:00,67.94,67.97,67.77,67.8,128400.0,42.9911,43.01,42.8835,42.9025,128400.0
2006-10-20 10:20:00,67.8,67.91,67.76,67.86,134600.0,42.9025,42.9721,42.8772,42.9404,134600.0
2006-10-20 10:25:00,67.86,67.91,67.75,67.83,106300.0,42.9404,42.9721,42.8708,42.9214,106300.0
2006-10-20 10:30:00,67.83,67.83,67.57,67.62,99100.0,42.9214,42.9214,42.7569,42.7886,99100.0
2006-10-20 10:35:00,67.62,67.62,67.43,67.43,105100.0,42.7886,42.7886,42.6683,42.6683,105100.0
2006-10-20 10:40:00,67.4,67.44,67.27,67.28,103700.0,42.6494,42.6747,42.5671,42.5734,103700.0
2006-10-20 10:45:00,67.27,67.3,67.13,67.2,106300.0,42.5671,42.5861,42.4785,42.5228,106300.0
2006-10-20 10:50:00,67.2,67.2,67.03,67.06,94500.0,42.5228,42.5228,42.4152,42.4342,94500.0
2006-10-20 10:55:00,67.04,67.2,66.98,67.17,90200.0,42.4215,42.5228,42.3836,42.5038,90200.0
2006-10-20 11:00:00,67.17,67.35,67.11,67.29,62900.0,42.5038,42.6177,42.4658,42.5797,62900.0
2006-10-20 11:05:00,67.3,67.37,67.22,67.36,45400.0,42.5861,42.6304,42.5354,42.624,45400.0
2006-10-20 11:10:00,67.35,67.42,67.21,67.22,42600.0,42.6177,42.662,42.5291,42.5354,42600.0
2006-10-20 11:15:00,67.2,67.22,66.96,66.96,59300.0,42.5228,42.5354,42.3709,42.3709,59300.0
2006-10-20 11:20:00,66.97,67.0,66.76,66.79,99600.0,42.3773,42.3962,42.2444,42.2634,99600.0
2006-10-20 11:25:00,66.79,66.82,66.6,66.72,126400.0,42.2634,42.2823,42.1431,42.2191,126400.0
2006-10-20 11:30:00,66.7,66.7,66.54,66.56,95800.0,42.2064,42.2064,42.1052,42.1178,95800.0
2006-10-20 11:35:00,66.57,66.64,66.54,66.6,89200.0,42.1241,42.1684,42.1052,42.1431,89200.0
2006-10-20 11:40:00,66.61,66.8,66.61,66.7,92400.0,42.1495,42.2697,42.1495,42.2064,92400.0
2006-10-20 11:45:00,66.7,66.92,66.66,66.88,79800.0,42.2064,42.3456,42.1811,42.3203,79800.0
2006-10-20 11:50:00,66.87,66.95,66.85,66.9,70600.0,42.314,42.3646,42.3013,42.333,70600.0
2006-10-20 11:55:00,66.9,66.92,66.83,66.83,42800.0,42.333,42.3456,42.2887,42.2887,42800.0
2006-10-20 12:00:00,66.84,66.84,66.59,66.63,49700.0,42.295,42.295,42.1368,42.1621,49700.0
2006-10-20 12:05:00,66.63,66.73,66.62,66.71,31500.0,42.1621,42.2254,42.1558,42.2127,31500.0
2006-10-20 12:10:00,66.71,66.72,66.65,66.69,34300.0,42.2127,42.2191,42.1748,42.2001,34300.0
2006-10-20 12:15:00,66.69,66.7,66.51,66.51,65900.0,42.2001,42.2064,42.0862,42.0862,65900.0
2006-10-20 12:20:00,66.51,66.55,66.46,66.53,77400.0,42.0862,42.1115,42.0545,42.0988,77400.0
2006-10-20 12:25:00,66.53,66.62,66.51,66.59,48300.0,42.0988,42.1558,42.0862,42.1368,48300.0
2006-10-20 12:30:00,66.57,66.71,66.57,66.71,69500.0,42.1241,42.2127,42.1241,42.2127,69500.0
2006-10-20 12:35:00,66.68,66.8,66.67,66.68,69200.0,42.1937,42.2697,42.1874,42.1937,69200.0
2006-10-20 12:40:00,66.67,66.77,66.67,66.72,69000.0,42.1874,42.2507,42.1874,42.2191,69000.0
2006-10-20 12:45:00,66.72,67.0,66.72,66.98,53200.0,42.2191,42.3962,42.2191,42.3836,53200.0
2006-10-20 12:50:00,66.99,67.22,66.97,67.21,65700.0,42.3899,42.5354,42.3773,42.5291,65700.0
2006-10-20 12:55:00,67.22,67.24,66.94,66.97,39100.0,42.5354,42.5481,42.3583,42.3773,39100.0
2006-10-20 13:00:00,66.98,67.02,66.91,66.97,25900.0,42.3836,42.4089,42.3393,42.3773,25900.0
2006-10-20 13:05:00,66.99,67.1,66.93,67.1,36800.0,42.3899,42.4595,42.3519,42.4595,36800.0
2006-10-20 13:10:00,67.1,67.25,67.1,67.17,43800.0,42.4595,42.5544,42.4595,42.5038,43800.0
2006-10-20 13:15:00,67.17,67.28,67.17,67.22,49400.0,42.5038,42.5734,42.5038,42.5354,49400.0
2006-10-20 13:20:00,67.22,67.3,67.19,67.25,32100.0,42.5354,42.5861,42.5165,42.5544,32100.0
2006-10-20 13:25:00,67.25,67.26,67.19,67.2,13700.0,42.5544,42.5608,42.5165,42.5228,13700.0
2006-10-20 13:30:00,67.2,67.21,67.16,67.16,16100.0,42.5228,42.5291,42.4975,42.4975,16100.0
2006-10-20 13:35:00,67.17,67.2,67.1,67.16,30200.0,42.5038,42.5228,42.4595,42.4975,30200.0
2006-10-20 13:40:00,67.16,67.16,67.04,67.04,24700.0,42.4975,42.4975,42.4215,42.4215,24700.0
2006-10-20 13:45:00,67.04,67.1,67.02,67.07,12300.0,42.4215,42.4595,42.4089,42.4405,12300.0
2006-10-20 13:50:00,67.08,67.08,66.98,67.0,22100.0,42.4469,42.4469,42.3836,42.3962,22100.0
2006-10-20 13:55:00,67.05,67.22,67.04,67.13,31600.0,42.4279,42.5354,42.4215,42.4785,31600.0
2006-10-20 14:00:00,67.13,67.14,66.97,67.06,37700.0,42.4785,42.4848,42.3773,42.4342,37700.0
2006-10-20 14:05:00,67.07,67.07,66.95,67.0,25300.0,42.4405,42.4405,42.3646,42.3962,25300.0
2006-10-20 14:10:00,66.99,67.0,66.68,66.72,46300.0,42.3899,42.3962,42.1937,42.2191,46300.0
2006-10-20 14:15:00,66.71,66.81,66.7,66.78,51500.0,42.2127,42.276,42.2064,42.257,51500.0
2006-10-20 14:20:00,66.78,66.9,66.78,66.85,31300.0,42.257,42.333,42.257,42.3013,31300.0
2006-10-20 14:25:00,66.84,66.86,66.7,66.75,35500.0,42.295,42.3076,42.2064,42.238,35500.0
2006-10-20 14:30:00,66.75,66.91,66.69,66.89,81100.0,42.238,42.3393,42.2001,42.3266,81100.0
2006-10-20 14:35:00,66.89,66.95,66.8,66.82,41800.0,42.3266,42.3646,42.2697,42.2823,41800.0
2006-10-20 14:40:00,66.82,66.98,66.8,66.95,54500.0,42.2823,42.3836,42.2697,42.3646,54500.0
2006-10-20 14:45:00,66.95,66.95,66.85,66.93,19200.0,42.3646,42.3646,42.3013,42.3519,19200.0
2006-10-20 14:50:00,66.93,67.0,66.9,66.95,41600.0,42.3519,42.3962,42.333,42.3646,41600.0
2006-10-20 14:55:00,66.94,67.04,66.93,67.01,20400.0,42.3583,42.4215,42.3519,42.4026,20400.0
2006-10-20 15:00:00,67.0,67.02,66.98,66.99,21900.0,42.3962,42.4089,42.3836,42.3899,21900.0
2006-10-20 15:05:00,66.99,67.04,66.95,66.95,27300.0,42.3899,42.4215,42.3646,42.3646,27300.0
2006-10-20 15:10:00,66.95,66.99,66.94,66.97,14700.0,42.3646,42.3899,42.3583,42.3773,14700.0
2006-10-20 15:15:00,66.96,67.12,66.96,67.11,43700.0,42.3709,42.4722,42.3709,42.4658,43700.0
2006-10-20 15:20:00,67.1,67.25,67.1,67.24,40800.0,42.4595,42.5544,42.4595,42.5481,40800.0
2006-10-20 15:25:00,67.24,67.28,67.14,67.22,46900.0,42.5481,42.5734,42.4848,42.5354,46900.0
2006-10-20 15:30:00,67.21,67.32,67.21,67.28,38800.0,42.5291,42.5987,42.5291,42.5734,38800.0
2006-10-20 15:35:00,67.28,67.32,67.24,67.27,40400.0,42.5734,42.5987,42.5481,42.5671,40400.0
2006-10-20 15:40:00,67.27,67.32,67.26,67.27,36700.0,42.5671,42.5987,42.5608,42.5671,36700.0
2006-10-20 15:45:00,67.27,67.27,67.17,67.18,52500.0,42.5671,42.5671,42.5038,42.5101,52500.0
2006-10-20 15:50:00,67.17,67.27,67.12,67.25,68700.0,42.5038,42.5671,42.4722,42.5544,68700.0
2006-10-20 15:55:00,67.26,67.32,67.23,67.31,96500.0,42.5608,42.5987,42.5418,42.5924,96500.0
2006-10-23 09:30:00,67.38,67.39,66.42,66.58,138000.0,42.6367,42.643,42.0292,42.1305,138000.0
2006-10-23 09:35:00,66.6,67.04,66.6,66.93,64300.0,42.1431,42.4215,42.1431,42.3519,64300.0
2006-10-23 09:40:00,66.93,67.21,66.9,66.95,50600.0,42.3519,42.5291,42.333,42.3646,50600.0
2006-10-23 09:45:00,66.96,67.0,66.75,66.77,49900.0,42.3709,42.3962,42.238,42.2507,49900.0
2006-10-23 09:50:00,66.76,66.84,66.51,66.79,51300.0,42.2444,42.295,42.0862,42.2634,51300.0
2006-10-23 09:55:00,66.81,67.15,66.79,67.13,48000.0,42.276,42.4912,42.2634,42.4785,48000.0
2006-10-23 10:00:00,67.15,67.15,66.89,66.9,44700.0,42.4912,42.4912,42.3266,42.333,44700.0
2006-10-23 10:05:00,66.89,66.89,66.65,66.7,66900.0,42.3266,42.3266,42.1748,42.2064,66900.0
2006-10-23 10:10:00,66.69,67.04,66.69,66.94,79600.0,42.2001,42.4215,42.2001,42.3583,79600.0
2006-10-23 10:15:00,66.95,67.03,66.85,66.95,70600.0,42.3646,42.4152,42.3013,42.3646,70600.0
2006-10-23 10:20:00,66.96,67.35,66.9,67.31,92500.0,42.3709,42.6177,42.333,42.5924,92500.0
2006-10-23 10:25:00,67.34,67.5,67.31,67.48,71600.0,42.6114,42.7126,42.5924,42.7,71600.0
2006-10-23 10:30:00,67.46,67.65,67.44,67.56,61400.0,42.6873,42.8075,42.6747,42.7506,61400.0
2006-10-23 10:35:00,67.56,67.57,67.26,67.27,61200.0,42.7506,42.7569,42.5608,42.5671,61200.0
2006-10-23 10:40:00,67.25,67.28,67.06,67.06,64000.0,42.5544,42.5734,42.4342,42.4342,64000.0
2006-10-23 10:45:00,67.05,67.09,66.7,66.7,58000.0,42.4279,42.4532,42.2064,42.2064,58000.0
2006-10-23 10:50:00,66.71,66.84,66.68,66.77,100800.0,42.2127,42.295,42.1937,42.2507,100800.0
2006-10-23 10:55:00,66.76,66.89,66.74,66.87,39200.0,42.2444,42.3266,42.2317,42.314,39200.0
2006-10-23 11:00:00,66.85,66.85,66.56,66.57,78500.0,42.3013,42.3013,42.1178,42.1241,78500.0
2006-10-23 11:05:00,66.55,66.93,66.54,66.89,52000.0,42.1115,42.3519,42.1052,42.3266,52000.0
2006-10-23 11:10:00,66.9,66.99,66.62,66.67,64800.0,42.333,42.3899,42.1558,42.1874,64800.0
2006-10-23 11:15:00,66.67,66.73,66.5,66.59,80800.0,42.1874,42.2254,42.0798,42.1368,80800.0
2006-10-23 11:20:00,66.58,66.67,66.54,66.55,52800.0,42.1305,42.1874,42.1052,42.1115,52800.0
2006-10-23 11:25:00,66.56,66.56,66.31,66.38,68200.0,42.1178,42.1178,41.9596,42.0039,68200.0
2006-10-23 11:30:00,66.4,66.49,66.37,66.47,60300.0,42.0166,42.0735,41.9976,42.0609,60300.0
2006-10-23 11:35:00,66.47,66.55,66.43,66.46,29000.0,42.0609,42.1115,42.0356,42.0545,29000.0
2006-10-23 11:40:00,66.45,66.64,66.45,66.59,44900.0,42.0482,42.1684,42.0482,42.1368,44900.0
2006-10-23 11:45:00,66.57,66.6,66.42,66.51,42500.0,42.1241,42.1431,42.0292,42.0862,42500.0
2006-10-23 11:50:00,66.51,66.55,66.47,66.49,30200.0,42.0862,42.1115,42.0609,42.0735,30200.0
2006-10-23 11:55:00,66.49,66.52,66.4,66.4,30600.0,42.0735,42.0925,42.0166,42.0166,30600.0
2006-10-23 12:00:00,66.4,66.44,66.38,66.4,62600.0,42.0166,42.0419,42.0039,42.0166,62600.0
2006-10-23 12:05:00,66.39,66.45,66.35,66.39,27200.0,42.0102,42.0482,41.9849,42.0102,27200.0
2006-10-23 12:10:00,66.4,66.47,66.36,66.47,56100.0,42.0166,42.0609,41.9913,42.0609,56100.0
2006-10-23 12:15:00,66.48,66.5,66.4,66.5,38300.0,42.0672,42.0798,42.0166,42.0798,38300.0
2006-10-23 12:20:00,66.5,66.61,66.5,66.61,59000.0,42.0798,42.1495,42.0798,42.1495,59000.0
2006-10-23 12:25:00,66.6,66.64,66.48,66.57,22000.0,42.1431,42.1684,42.0672,42.1241,22000.0
2006-10-23 12:30:00,66.58,66.64,66.58,66.6,39300.0,42.1305,42.1684,42.1305,42.1431,39300.0
2006-10-23 12:35:00,66.59,66.61,66.51,66.52,27700.0,42.1368,42.1495,42.0862,42.0925,27700.0
2006-10-23 12:40:00,66.51,66.55,66.42,66.43,24500.0,42.0862,42.1115,42.0292,42.0356,24500.0
2006-10-23 12:45:00,66.44,66.45,66.37,66.39,26700.0,42.0419,42.0482,41.9976,42.0102,26700.0
2006-10-23 12:50:00,66.39,66.45,66.36,66.37,37800.0,42.0102,42.0482,41.9913,41.9976,37800.0
2006-10-23 12:55:00,66.38,66.42,66.35,66.42,22100.0,42.0039,42.0292,41.9849,42.0292,22100.0
2006-10-23 13:00:00,66.42,66.44,66.36,66.43,19800.0,42.0292,42.0419,41.9913,42.0356,19800.0
2006-10-23 13:05:00,66.43,66.44,66.35,66.35,26900.0,42.0356,42.0419,41.9849,41.9849,26900.0
2006-10-23 13:10:00,66.35,66.43,66.26,66.28,38900.0,41.9849,42.0356,41.928,41.9406,38900.0
2006-10-23 13:15:00,66.28,66.28,66.13,66.17,75200.0,41.9406,41.9406,41.8457,41.871,75200.0
2006-10-23 13:20:00,66.17,66.2,66.1,66.1,30800.0,41.871,41.89,41.8267,41.8267,30800.0
2006-10-23 13:25:00,66.1,66.1,66.02,66.1,43400.0,41.8267,41.8267,41.7761,41.8267,43400.0
2006-10-23 13:30:00,66.08,66.08,65.91,65.93,62200.0,41.8141,41.8141,41.7065,41.7192,62200.0
2006-10-23 13:35:00,65.94,65.94,65.86,65.87,79600.0,41.7255,41.7255,41.6749,41.6812,79600.0
2006-10-23 13:40:00,65.87,66.03,65.84,66.01,62900.0,41.6812,41.7824,41.6622,41.7698,62900.0
2006-10-23 13:45:00,66.01,66.05,65.86,65.87,40600.0,41.7698,41.7951,41.6749,41.6812,40600.0
2006-10-23 13:50:00,65.87,65.88,65.8,65.81,54300.0,41.6812,41.6875,41.6369,41.6432,54300.0
2006-10-23 13:55:00,65.8,65.86,65.76,65.82,34700.0,41.6369,41.6749,41.6116,41.6496,34700.0
2006-10-23 14:00:00,65.82,65.84,65.71,65.72,40300.0,41.6496,41.6622,41.58,41.5863,40300.0
2006-10-23 14:05:00,65.72,65.93,65.69,65.93,53600.0,41.5863,41.7192,41.5673,41.7192,53600.0
2006-10-23 14:10:00,65.93,66.06,65.9,66.05,52900.0,41.7192,41.8014,41.7002,41.7951,52900.0
2006-10-23 14:15:00,66.04,66.06,65.88,65.94,44000.0,41.7888,41.8014,41.6875,41.7255,44000.0
2006-10-23 14:20:00,65.94,66.1,65.93,66.04,44300.0,41.7255,41.8267,41.7192,41.7888,44300.0
2006-10-23 14:25:00,66.03,66.11,65.98,66.04,48100.0,41.7824,41.8331,41.7508,41.7888,48100.0
2006-10-23 14:30:00,66.05,66.06,65.95,65.96,46800.0,41.7951,41.8014,41.7318,41.7381,46800.0
2006-10-23 14:35:00,65.98,65.99,65.93,65.94,14000.0,41.7508,41.7571,41.7192,41.7255,14000.0
2006-10-23 14:40:00,65.94,66.08,65.94,66.08,30100.0,41.7255,41.8141,41.7255,41.8141,30100.0
2006-10-23 14:45:00,66.06,66.25,66.06,66.23,31400.0,41.8014,41.9217,41.8014,41.909,31400.0
2006-10-23 14:50:00,66.24,66.24,66.15,66.15,20800.0,41.9153,41.9153,41.8584,41.8584,20800.0
2006-10-23 14:55:00,66.15,66.28,66.15,66.27,44000.0,41.8584,41.9406,41.8584,41.9343,44000.0
2006-10-23 15:00:00,66.27,66.35,66.25,66.35,41100.0,41.9343,41.9849,41.9217,41.9849,41100.0
2006-10-23 15:05:00,66.35,66.49,66.3,66.49,73000.0,41.9849,42.0735,41.9533,42.0735,73000.0
2006-10-23 15:10:00,66.49,66.55,66.43,66.45,49000.0,42.0735,42.1115,42.0356,42.0482,49000.0
2006-10-23 15:15:00,66.44,66.54,66.41,66.43,48600.0,42.0419,42.1052,42.0229,42.0356,48600.0
2006-10-23 15:20:00,66.43,66.48,66.42,66.46,42700.0,42.0356,42.0672,42.0292,42.0545,42700.0
2006-10-23 15:25:00,66.48,66.49,66.4,66.43,25700.0,42.0672,42.0735,42.0166,42.0356,25700.0
2006-10-23 15:30:00,66.43,66.49,66.39,66.4,48300.0,42.0356,42.0735,42.0102,42.0166,48300.0
2006-10-23 15:35:00,66.39,66.41,66.34,66.38,45100.0,42.0102,42.0229,41.9786,42.0039,45100.0
2006-10-23 15:40:00,66.39,66.48,66.39,66.44,35900.0,42.0102,42.0672,42.0102,42.0419,35900.0
2006-10-23 15:45:00,66.46,66.47,66.38,66.4,49500.0,42.0545,42.0609,42.0039,42.0166,49500.0
2006-10-23 15:50:00,66.4,66.43,66.36,66.38,52100.0,42.0166,42.0356,41.9913,42.0039,52100.0
2006-10-23 15:55:00,66.38,66.49,66.34,66.43,73800.0,42.0039,42.0735,41.9786,42.0356,73800.0
2006-10-24 09:30:00,66.9,66.95,66.48,66.55,84100.0,42.333,42.3646,42.0672,42.1115,84100.0
2006-10-24 09:35:00,66.54,66.87,66.45,66.8,62300.0,42.1052,42.314,42.0482,42.2697,62300.0
2006-10-24 09:40:00,66.8,66.97,66.72,66.77,63800.0,42.2697,42.3773,42.2191,42.2507,63800.0
2006-10-24 09:45:00,66.8,67.22,66.8,67.2,114700.0,42.2697,42.5354,42.2697,42.5228,114700.0
2006-10-24 09:50:00,67.19,67.2,67.04,67.14,58900.0,42.5165,42.5228,42.4215,42.4848,58900.0
2006-10-24 09:55:00,67.14,67.2,67.09,67.17,51600.0,42.4848,42.5228,42.4532,42.5038,51600.0
2006-10-24 10:00:00,67.14,67.38,67.12,67.37,66000.0,42.4848,42.6367,42.4722,42.6304,66000.0
2006-10-24 10:05:00,67.36,67.65,67.35,67.41,109400.0,42.624,42.8075,42.6177,42.6557,109400.0
2006-10-24 10:10:00,67.42,67.66,67.36,67.65,74700.0,42.662,42.8139,42.624,42.8075,74700.0
2006-10-24 10:15:00,67.65,67.81,67.58,67.66,84300.0,42.8075,42.9088,42.7633,42.8139,84300.0
2006-10-24 10:20:00,67.66,67.8,67.47,67.48,60300.0,42.8139,42.9025,42.6936,42.7,60300.0
2006-10-24 10:25:00,67.47,67.83,67.45,67.81,65700.0,42.6936,42.9214,42.681,42.9088,65700.0
2006-10-24 10:30:00,67.79,68.0,67.77,68.0,84000.0,42.8961,43.029,42.8835,43.029,84000.0
2006-10-24 10:35:00,68.0,68.25,67.99,68.14,95300.0,43.029,43.1872,43.0227,43.1176,95300.0
2006-10-24 10:40:00,68.12,68.16,67.82,67.83,70000.0,43.105,43.1303,42.9151,42.9214,70000.0
2006-10-24 10:45:00,67.84,67.98,67.78,67.84,86100.0,42.9278,43.0164,42.8898,42.9278,86100.0
2006-10-24 10:50:00,67.84,67.9,67.76,67.85,63500.0,42.9278,42.9657,42.8772,42.9341,63500.0
2006-10-24 10:55:00,67.86,67.97,67.83,67.83,56000.0,42.9404,43.01,42.9214,42.9214,56000.0
2006-10-24 11:00:00,67.85,67.87,67.66,67.78,76900.0,42.9341,42.9468,42.8139,42.8898,76900.0
2006-10-24 11:05:00,67.79,67.86,67.76,67.8,44000.0,42.8961,42.9404,42.8772,42.9025,44000.0
2006-10-24 11:10:00,67.8,67.88,67.71,67.74,47400.0,42.9025,42.9531,42.8455,42.8645,47400.0
2006-10-24 11:15:00,67.75,67.77,67.62,67.66,48500.0,42.8708,42.8835,42.7886,42.8139,48500.0
2006-10-24 11:20:00,67.67,67.69,67.48,67.55,50300.0,42.8202,42.8329,42.7,42.7443,50300.0
2006-10-24 11:25:00,67.54,67.7,67.51,67.68,36500.0,42.7379,42.8392,42.719,42.8265,36500.0
2006-10-24 11:30:00,67.7,67.79,67.68,67.75,39800.0,42.8392,42.8961,42.8265,42.8708,39800.0
2006-10-24 11:35:00,67.74,67.85,67.7,67.8,54400.0,42.8645,42.9341,42.8392,42.9025,54400.0
2006-10-24 11:40:00,67.78,67.85,67.74,67.78,49700.0,42.8898,42.9341,42.8645,42.8898,49700.0
2006-10-24 11:45:00,67.81,67.88,67.77,67.79,57000.0,42.9088,42.9531,42.8835,42.8961,57000.0
2006-10-24 11:50:00,67.79,67.89,67.79,67.84,73300.0,42.8961,42.9594,42.8961,42.9278,73300.0
2006-10-24 11:55:00,67.81,67.86,67.76,67.84,46200.0,42.9088,42.9404,42.8772,42.9278,46200.0
2006-10-24 12:00:00,67.83,67.89,67.68,67.68,251300.0,42.9214,42.9594,42.8265,42.8265,251300.0
2006-10-24 12:05:00,67.69,67.71,67.6,67.7,73500.0,42.8329,42.8455,42.7759,42.8392,73500.0
2006-10-24 12:10:00,67.7,67.8,67.68,67.78,25100.0,42.8392,42.9025,42.8265,42.8898,25100.0
2006-10-24 12:15:00,67.76,67.85,67.73,67.82,26500.0,42.8772,42.9341,42.8582,42.9151,26500.0
2006-10-24 12:20:00,67.82,67.87,67.79,67.83,27300.0,42.9151,42.9468,42.8961,42.9214,27300.0
2006-10-24 12:25:00,67.83,68.0,67.83,67.98,58300.0,42.9214,43.029,42.9214,43.0164,58300.0
2006-10-24 12:30:00,67.98,68.17,67.96,68.15,58100.0,43.0164,43.1366,43.0037,43.1239,58100.0
2006-10-24 12:35:00,68.16,68.43,68.12,68.4,154000.0,43.1303,43.3011,43.105,43.2821,154000.0
2006-10-24 12:40:00,68.4,68.5,68.39,68.48,71400.0,43.2821,43.3454,43.2758,43.3328,71400.0
2006-10-24 12:45:00,68.49,68.54,68.41,68.41,82800.0,43.3391,43.3707,43.2885,43.2885,82800.0
2006-10-24 12:50:00,68.41,68.51,68.37,68.46,91100.0,43.2885,43.3517,43.2631,43.3201,91100.0
2006-10-24 12:55:00,68.46,68.51,68.3,68.4,117600.0,43.3201,43.3517,43.2189,43.2821,117600.0
2006-10-24 13:00:00,68.39,68.55,68.35,68.53,56700.0,43.2758,43.377,43.2505,43.3644,56700.0
2006-10-24 13:05:00,68.53,68.56,68.41,68.51,38300.0,43.3644,43.3834,43.2885,43.3517,38300.0
2006-10-24 13:10:00,68.48,68.57,68.46,68.51,29700.0,43.3328,43.3897,43.3201,43.3517,29700.0
2006-10-24 13:15:00,68.5,68.54,68.46,68.49,26300.0,43.3454,43.3707,43.3201,43.3391,26300.0
2006-10-24 13:20:00,68.51,68.7,68.49,68.69,69700.0,43.3517,43.472,43.3391,43.4656,69700.0
2006-10-24 13:25:00,68.69,68.77,68.67,68.69,39900.0,43.4656,43.5163,43.453,43.4656,39900.0
2006-10-24 13:30:00,68.7,68.71,68.63,68.63,26700.0,43.472,43.4783,43.4277,43.4277,26700.0
2006-10-24 13:35:00,68.62,68.65,68.53,68.61,36900.0,43.4213,43.4403,43.3644,43.415,36900.0
2006-10-24 13:40:00,68.62,68.65,68.47,68.51,33200.0,43.4213,43.4403,43.3264,43.3517,33200.0
2006-10-24 13:45:00,68.51,68.56,68.4,68.43,37700.0,43.3517,43.3834,43.2821,43.3011,37700.0
2006-10-24 13:50:00,68.43,68.6,68.42,68.53,44500.0,43.3011,43.4087,43.2948,43.3644,44500.0
2006-10-24 13:55:00,68.52,68.58,68.39,68.4,60700.0,43.3581,43.396,43.2758,43.2821,60700.0
2006-10-24 14:00:00,68.4,68.5,68.34,68.41,60500.0,43.2821,43.3454,43.2442,43.2885,60500.0
2006-10-24 14:05:00,68.41,68.51,68.37,68.41,45300.0,43.2885,43.3517,43.2631,43.2885,45300.0
2006-10-24 14:10:00,68.42,68.62,68.39,68.59,30100.0,43.2948,43.4213,43.2758,43.4024,30100.0
2006-10-24 14:15:00,68.59,68.64,68.53,68.64,22600.0,43.4024,43.434,43.3644,43.434,22600.0
2006-10-24 14:20:00,68.64,68.86,68.64,68.82,54100.0,43.434,43.5732,43.434,43.5479,54100.0
2006-10-24 14:25:00,68.81,68.85,68.75,68.8,48500.0,43.5416,43.5669,43.5036,43.5352,48500.0
2006-10-24 14:30:00,68.79,68.8,68.69,68.77,26200.0,43.5289,43.5352,43.4656,43.5163,26200.0
2006-10-24 14:35:00,68.77,68.79,68.69,68.78,19500.0,43.5163,43.5289,43.4656,43.5226,19500.0
2006-10-24 14:40:00,68.77,68.78,68.69,68.77,28700.0,43.5163,43.5226,43.4656,43.5163,28700.0
2006-10-24 14:45:00,68.77,68.86,68.75,68.85,48600.0,43.5163,43.5732,43.5036,43.5669,48600.0
2006-10-24 14:50:00,68.85,68.97,68.82,68.96,39200.0,43.5669,43.6428,43.5479,43.6365,39200.0
2006-10-24 14:55:00,68.97,69.15,68.96,69.14,103900.0,43.6428,43.7567,43.6365,43.7504,103900.0
2006-10-24 15:00:00,69.14,69.19,69.05,69.12,93600.0,43.7504,43.782,43.6934,43.7377,93600.0
2006-10-24 15:05:00,69.13,69.29,69.03,69.28,45900.0,43.7441,43.8453,43.6808,43.839,45900.0
2006-10-24 15:10:00,69.27,69.33,69.13,69.13,80400.0,43.8326,43.8706,43.7441,43.7441,80400.0
2006-10-24 15:15:00,69.14,69.21,69.1,69.2,52900.0,43.7504,43.7947,43.7251,43.7884,52900.0
2006-10-24 15:20:00,69.2,69.21,69.08,69.09,75900.0,43.7884,43.7947,43.7124,43.7187,75900.0
2006-10-24 15:25:00,69.09,69.18,69.04,69.04,66400.0,43.7187,43.7757,43.6871,43.6871,66400.0
2006-10-24 15:30:00,69.03,69.08,68.88,68.94,118600.0,43.6808,43.7124,43.5859,43.6238,118600.0
2006-10-24 15:35:00,68.93,69.1,68.93,69.05,92400.0,43.6175,43.7251,43.6175,43.6934,92400.0
2006-10-24 15:40:00,69.05,69.05,68.96,69.05,77800.0,43.6934,43.6934,43.6365,43.6934,77800.0
2006-10-24 15:45:00,69.04,69.1,69.02,69.02,51500.0,43.6871,43.7251,43.6745,43.6745,51500.0
2006-10-24 15:50:00,68.98,69.09,68.97,69.02,82600.0,43.6491,43.7187,43.6428,43.6745,82600.0
2006-10-24 15:55:00,69.01,69.11,68.95,69.0,122400.0,43.6681,43.7314,43.6302,43.6618,122400.0
2006-10-25 09:30:00,68.85,68.85,68.48,68.49,119400.0,43.5669,43.5669,43.3328,43.3391,119400.0
2006-10-25 09:35:00,68.46,68.49,68.03,68.21,102100.0,43.3201,43.3391,43.048,43.1619,102100.0
2006-10-25 09:40:00,68.22,68.27,68.03,68.17,73200.0,43.1682,43.1999,43.048,43.1366,73200.0
2006-10-25 09:45:00,68.18,68.41,68.05,68.13,77000.0,43.1429,43.2885,43.0607,43.1113,77000.0
2006-10-25 09:50:00,68.11,68.48,68.06,68.46,97600.0,43.0986,43.3328,43.067,43.3201,97600.0
2006-10-25 09:55:00,68.46,68.71,68.46,68.53,96900.0,43.3201,43.4783,43.3201,43.3644,96900.0
2006-10-25 10:00:00,68.52,68.56,68.35,68.56,65300.0,43.3581,43.3834,43.2505,43.3834,65300.0
2006-10-25 10:05:00,68.59,68.63,68.53,68.63,65300.0,43.4024,43.4277,43.3644,43.4277,65300.0
2006-10-25 10:10:00,68.62,68.87,68.62,68.73,68500.0,43.4213,43.5795,43.4213,43.4909,68500.0
2006-10-25 10:15:00,68.72,68.75,68.49,68.49,54600.0,43.4846,43.5036,43.3391,43.3391,54600.0
2006-10-25 10:20:00,68.46,68.55,68.43,68.43,38200.0,43.3201,43.377,43.3011,43.3011,38200.0
2006-10-25 10:25:00,68.43,68.45,68.29,68.36,56300.0,43.3011,43.3138,43.2125,43.2568,56300.0
2006-10-25 10:30:00,68.37,69.21,68.36,69.06,221100.0,43.2631,43.7947,43.2568,43.6998,221100.0
2006-10-25 10:35:00,69.06,69.23,69.06,69.16,149400.0,43.6998,43.8073,43.6998,43.763,149400.0
2006-10-25 10:40:00,69.15,69.49,69.15,69.49,101000.0,43.7567,43.9719,43.7567,43.9719,101000.0
2006-10-25 10:45:00,69.48,69.9,69.48,69.67,167600.0,43.9655,44.2313,43.9655,44.0858,167600.0
2006-10-25 10:50:00,69.69,69.93,69.68,69.91,103400.0,44.0984,44.2503,44.0921,44.2376,103400.0
2006-10-25 10:55:00,69.91,70.0,69.85,69.98,129400.0,44.2376,44.2946,44.1997,44.2819,129400.0
2006-10-25 11:00:00,69.98,69.98,69.9,69.94,86900.0,44.2819,44.2819,44.2313,44.2566,86900.0
2006-10-25 11:05:00,69.94,70.06,69.94,70.0,167000.0,44.2566,44.3325,44.2566,44.2946,167000.0
2006-10-25 11:10:00,70.0,70.09,69.97,69.98,91200.0,44.2946,44.3515,44.2756,44.2819,91200.0
2006-10-25 11:15:00,69.97,69.97,69.69,69.75,79100.0,44.2756,44.2756,44.0984,44.1364,79100.0
2006-10-25 11:20:00,69.74,69.95,69.7,69.77,78200.0,44.1301,44.2629,44.1047,44.149,78200.0
2006-10-25 11:25:00,69.77,69.86,69.74,69.84,65300.0,44.149,44.206,44.1301,44.1933,65300.0
2006-10-25 11:30:00,69.84,69.95,69.7,69.7,51000.0,44.1933,44.2629,44.1047,44.1047,51000.0
2006-10-25 11:35:00,69.71,69.8,69.7,69.7,53400.0,44.1111,44.168,44.1047,44.1047,53400.0
2006-10-25 11:40:00,69.69,69.72,69.63,69.7,55000.0,44.0984,44.1174,44.0604,44.1047,55000.0
2006-10-25 11:45:00,69.71,69.82,69.7,69.82,69000.0,44.1111,44.1807,44.1047,44.1807,69000.0
2006-10-25 11:50:00,69.81,69.84,69.75,69.78,47500.0,44.1743,44.1933,44.1364,44.1554,47500.0
2006-10-25 11:55:00,69.79,69.96,69.77,69.85,38500.0,44.1617,44.2693,44.149,44.1997,38500.0
2006-10-25 12:00:00,69.85,69.97,69.82,69.92,36100.0,44.1997,44.2756,44.1807,44.244,36100.0
2006-10-25 12:05:00,69.9,69.99,69.9,69.9,36800.0,44.2313,44.2882,44.2313,44.2313,36800.0
2006-10-25 12:10:00,69.91,69.95,69.85,69.93,25300.0,44.2376,44.2629,44.1997,44.2503,25300.0
2006-10-25 12:15:00,69.93,69.96,69.89,69.91,28600.0,44.2503,44.2693,44.225,44.2376,28600.0
2006-10-25 12:20:00,69.9,69.91,69.84,69.88,54500.0,44.2313,44.2376,44.1933,44.2186,54500.0
2006-10-25 12:25:00,69.88,69.99,69.86,69.95,28400.0,44.2186,44.2882,44.206,44.2629,28400.0
2006-10-25 12:30:00,69.95,69.95,69.82,69.82,17800.0,44.2629,44.2629,44.1807,44.1807,17800.0
2006-10-25 12:35:00,69.83,69.83,69.65,69.65,33500.0,44.187,44.187,44.0731,44.0731,33500.0
2006-10-25 12:40:00,69.65,69.67,69.4,69.4,104700.0,44.0731,44.0858,43.9149,43.9149,104700.0
2006-10-25 12:45:00,69.39,69.41,69.34,69.39,42200.0,43.9086,43.9212,43.8769,43.9086,42200.0
2006-10-25 12:50:00,69.39,69.47,69.39,69.47,30200.0,43.9086,43.9592,43.9086,43.9592,30200.0
2006-10-25 12:55:00,69.46,69.47,69.25,69.27,61000.0,43.9529,43.9592,43.82,43.8326,61000.0
2006-10-25 13:00:00,69.27,69.33,69.25,69.33,49400.0,43.8326,43.8706,43.82,43.8706,49400.0
2006-10-25 13:05:00,69.32,69.42,69.32,69.37,30200.0,43.8643,43.9276,43.8643,43.8959,30200.0
2006-10-25 13:10:00,69.36,69.48,69.36,69.4,45400.0,43.8896,43.9655,43.8896,43.9149,45400.0
2006-10-25 13:15:00,69.4,69.41,69.33,69.37,30400.0,43.9149,43.9212,43.8706,43.8959,30400.0
2006-10-25 13:20:00,69.38,69.47,69.38,69.44,48200.0,43.9023,43.9592,43.9023,43.9402,48200.0
2006-10-25 13:25:00,69.45,69.45,69.37,69.39,23700.0,43.9465,43.9465,43.8959,43.9086,23700.0
2006-10-25 13:30:00,69.39,69.42,69.36,69.42,21200.0,43.9086,43.9276,43.8896,43.9276,21200.0
2006-10-25 13:35:00,69.4,69.45,69.38,69.38,16800.0,43.9149,43.9465,43.9023,43.9023,16800.0
2006-10-25 13:40:00,69.38,69.4,69.36,69.37,18600.0,43.9023,43.9149,43.8896,43.8959,18600.0
2006-10-25 13:45:00,69.37,69.37,69.28,69.31,22300.0,43.8959,43.8959,43.839,43.858,22300.0
2006-10-25 13:50:00,69.32,69.37,69.32,69.36,32200.0,43.8643,43.8959,43.8643,43.8896,32200.0
2006-10-25 13:55:00,69.37,69.38,69.34,69.34,22900.0,43.8959,43.9023,43.8769,43.8769,22900.0
2006-10-25 14:00:00,69.34,69.38,69.32,69.34,33400.0,43.8769,43.9023,43.8643,43.8769,33400.0
2006-10-25 14:05:00,69.33,69.42,69.27,69.27,38400.0,43.8706,43.9276,43.8326,43.8326,38400.0
2006-10-25 14:10:00,69.25,69.27,69.1,69.22,62000.0,43.82,43.8326,43.7251,43.801,62000.0
2006-10-25 14:15:00,69.22,69.37,69.17,69.35,98700.0,43.801,43.8959,43.7694,43.8833,98700.0
2006-10-25 14:20:00,69.36,69.43,69.31,69.4,81000.0,43.8896,43.9339,43.858,43.9149,81000.0
2006-10-25 14:25:00,69.4,69.4,69.27,69.28,73100.0,43.9149,43.9149,43.8326,43.839,73100.0
2006-10-25 14:30:00,69.28,69.29,69.2,69.26,53200.0,43.839,43.8453,43.7884,43.8263,53200.0
2006-10-25 14:35:00,69.25,69.25,69.1,69.1,44600.0,43.82,43.82,43.7251,43.7251,44600.0
2006-10-25 14:40:00,69.1,69.2,69.08,69.14,56000.0,43.7251,43.7884,43.7124,43.7504,56000.0
2006-10-25 14:45:00,69.14,69.25,69.11,69.19,53100.0,43.7504,43.82,43.7314,43.782,53100.0
2006-10-25 14:50:00,69.19,69.2,69.13,69.15,97200.0,43.782,43.7884,43.7441,43.7567,97200.0
2006-10-25 14:55:00,69.16,69.3,69.13,69.29,91400.0,43.763,43.8516,43.7441,43.8453,91400.0
2006-10-25 15:00:00,69.29,69.43,69.26,69.43,147200.0,43.8453,43.9339,43.8263,43.9339,147200.0
2006-10-25 15:05:00,69.43,69.46,69.35,69.35,128000.0,43.9339,43.9529,43.8833,43.8833,128000.0
2006-10-25 15:10:00,69.36,69.36,69.24,69.28,92900.0,43.8896,43.8896,43.8137,43.839,92900.0
2006-10-25 15:15:00,69.28,69.29,69.13,69.24,74400.0,43.839,43.8453,43.7441,43.8137,74400.0
2006-10-25 15:20:00,69.23,69.32,69.21,69.25,51600.0,43.8073,43.8643,43.7947,43.82,51600.0
2006-10-25 15:25:00,69.25,69.27,69.24,69.27,56000.0,43.82,43.8326,43.8137,43.8326,56000.0
2006-10-25 15:30:00,69.26,69.27,69.23,69.27,52800.0,43.8263,43.8326,43.8073,43.8326,52800.0
2006-10-25 15:35:00,69.27,69.4,69.27,69.37,70000.0,43.8326,43.9149,43.8326,43.8959,70000.0
2006-10-25 15:40:00,69.37,69.37,69.29,69.36,51200.0,43.8959,43.8959,43.8453,43.8896,51200.0
2006-10-25 15:45:00,69.36,69.36,69.24,69.25,41500.0,43.8896,43.8896,43.8137,43.82,41500.0
2006-10-25 15:50:00,69.25,69.29,69.25,69.29,87100.0,43.82,43.8453,43.82,43.8453,87100.0
2006-10-25 15:55:00,69.29,69.29,69.24,69.25,70400.0,43.8453,43.8453,43.8137,43.82,70400.0
2006-10-26 09:30:00,69.9,69.9,69.57,69.7,120200.0,44.2313,44.2313,44.0225,44.1047,120200.0
2006-10-26 09:35:00,69.7,69.72,69.43,69.72,56700.0,44.1047,44.1174,43.9339,44.1174,56700.0
2006-10-26 09:40:00,69.72,69.79,69.68,69.74,108000.0,44.1174,44.1617,44.0921,44.1301,108000.0
2006-10-26 09:45:00,69.76,69.9,69.73,69.75,65000.0,44.1427,44.2313,44.1237,44.1364,65000.0
2006-10-26 09:50:00,69.75,69.75,69.41,69.52,96700.0,44.1364,44.1364,43.9212,43.9908,96700.0
2006-10-26 09:55:00,69.52,69.7,69.38,69.59,61800.0,43.9908,44.1047,43.9023,44.0351,61800.0
2006-10-26 10:00:00,69.57,69.73,69.26,69.32,65200.0,44.0225,44.1237,43.8263,43.8643,65200.0
2006-10-26 10:05:00,69.33,69.45,69.23,69.35,88400.0,43.8706,43.9465,43.8073,43.8833,88400.0
2006-10-26 10:10:00,69.32,69.41,69.25,69.26,58500.0,43.8643,43.9212,43.82,43.8263,58500.0
2006-10-26 10:15:00,69.27,69.44,69.22,69.22,47700.0,43.8326,43.9402,43.801,43.801,47700.0
2006-10-26 10:20:00,69.23,69.27,68.95,68.97,74100.0,43.8073,43.8326,43.6302,43.6428,74100.0
2006-10-26 10:25:00,68.97,68.98,68.64,68.65,62300.0,43.6428,43.6491,43.434,43.4403,62300.0
2006-10-26 10:30:00,68.65,69.35,68.61,69.0,132500.0,43.4403,43.8833,43.415,43.6618,132500.0
2006-10-26 10:35:00,68.98,68.98,68.5,68.52,155600.0,43.6491,43.6491,43.3454,43.3581,155600.0
2006-10-26 10:40:00,68.51,68.55,68.34,68.39,102000.0,43.3517,43.377,43.2442,43.2758,102000.0
2006-10-26 10:45:00,68.39,68.57,68.36,68.43,57800.0,43.2758,43.3897,43.2568,43.3011,57800.0
2006-10-26 10:50:00,68.43,68.6,68.43,68.49,44500.0,43.3011,43.4087,43.3011,43.3391,44500.0
2006-10-26 10:55:00,68.49,68.49,68.3,68.32,60100.0,43.3391,43.3391,43.2189,43.2315,60100.0
2006-10-26 11:00:00,68.32,68.38,68.2,68.25,54900.0,43.2315,43.2695,43.1556,43.1872,54900.0
2006-10-26 11:05:00,68.25,68.28,68.12,68.22,60600.0,43.1872,43.2062,43.105,43.1682,60600.0
2006-10-26 11:10:00,68.21,68.23,68.04,68.16,68600.0,43.1619,43.1746,43.0543,43.1303,68600.0
2006-10-26 11:15:00,68.16,68.36,68.14,68.3,62600.0,43.1303,43.2568,43.1176,43.2189,62600.0
2006-10-26 11:20:00,68.3,68.41,68.18,68.39,56200.0,43.2189,43.2885,43.1429,43.2758,56200.0
2006-10-26 11:25:00,68.41,68.56,68.39,68.52,65900.0,43.2885,43.3834,43.2758,43.3581,65900.0
2006-10-26 11:30:00,68.52,68.63,68.51,68.59,50400.0,43.3581,43.4277,43.3517,43.4024,50400.0
2006-10-26 11:35:00,68.58,68.58,68.22,68.3,47100.0,43.396,43.396,43.1682,43.2189,47100.0
2006-10-26 11:40:00,68.3,68.3,67.95,67.99,55800.0,43.2189,43.2189,42.9974,43.0227,55800.0
2006-10-26 11:45:00,67.99,68.29,67.97,68.28,46800.0,43.0227,43.2125,43.01,43.2062,46800.0
2006-10-26 11:50:00,68.29,68.31,68.08,68.26,64800.0,43.2125,43.2252,43.0796,43.1935,64800.0
2006-10-26 11:55:00,68.24,68.3,68.16,68.26,26400.0,43.1809,43.2189,43.1303,43.1935,26400.0
2006-10-26 12:00:00,68.26,68.52,68.21,68.5,57700.0,43.1935,43.3581,43.1619,43.3454,57700.0
2006-10-26 12:05:00,68.52,68.58,68.37,68.41,38400.0,43.3581,43.396,43.2631,43.2885,38400.0
2006-10-26 12:10:00,68.42,68.43,68.31,68.43,25700.0,43.2948,43.3011,43.2252,43.3011,25700.0
2006-10-26 12:15:00,68.43,68.82,68.32,68.8,71100.0,43.3011,43.5479,43.2315,43.5352,71100.0
2006-10-26 12:20:00,68.81,68.92,68.73,68.91,42800.0,43.5416,43.6112,43.4909,43.6048,42800.0
2006-10-26 12:25:00,68.91,69.07,68.85,68.85,51000.0,43.6048,43.7061,43.5669,43.5669,51000.0
2006-10-26 12:30:00,68.85,68.88,68.59,68.61,58500.0,43.5669,43.5859,43.4024,43.415,58500.0
2006-10-26 12:35:00,68.64,68.9,68.61,68.9,36400.0,43.434,43.5985,43.415,43.5985,36400.0
2006-10-26 12:40:00,68.87,69.11,68.84,69.01,53600.0,43.5795,43.7314,43.5606,43.6681,53600.0
2006-10-26 12:45:00,69.0,69.04,68.91,68.97,43900.0,43.6618,43.6871,43.6048,43.6428,43900.0
2006-10-26 12:50:00,68.98,69.0,68.9,68.99,36400.0,43.6491,43.6618,43.5985,43.6555,36400.0
2006-10-26 12:55:00,68.98,68.98,68.78,68.86,33900.0,43.6491,43.6491,43.5226,43.5732,33900.0
2006-10-26 13:00:00,68.89,68.89,68.65,68.66,41600.0,43.5922,43.5922,43.4403,43.4467,41600.0
2006-10-26 13:05:00,68.65,68.66,68.5,68.54,41600.0,43.4403,43.4467,43.3454,43.3707,41600.0
2006-10-26 13:10:00,68.54,68.55,68.33,68.37,36900.0,43.3707,43.377,43.2378,43.2631,36900.0
2006-10-26 13:15:00,68.38,68.51,68.37,68.46,29200.0,43.2695,43.3517,43.2631,43.3201,29200.0
2006-10-26 13:20:00,68.45,68.49,68.3,68.3,65000.0,43.3138,43.3391,43.2189,43.2189,65000.0
2006-10-26 13:25:00,68.3,68.4,68.29,68.34,34400.0,43.2189,43.2821,43.2125,43.2442,34400.0
2006-10-26 13:30:00,68.34,68.37,68.13,68.2,32200.0,43.2442,43.2631,43.1113,43.1556,32200.0
2006-10-26 13:35:00,68.2,68.38,68.15,68.32,41300.0,43.1556,43.2695,43.1239,43.2315,41300.0
2006-10-26 13:40:00,68.32,68.33,68.21,68.21,25900.0,43.2315,43.2378,43.1619,43.1619,25900.0
2006-10-26 13:45:00,68.25,68.31,68.23,68.24,26000.0,43.1872,43.2252,43.1746,43.1809,26000.0
2006-10-26 13:50:00,68.25,68.25,68.02,68.02,48200.0,43.1872,43.1872,43.0417,43.0417,48200.0
2006-10-26 13:55:00,68.02,68.04,67.96,68.0,42900.0,43.0417,43.0543,43.0037,43.029,42900.0
2006-10-26 14:00:00,67.98,68.01,67.76,67.82,54900.0,43.0164,43.0353,42.8772,42.9151,54900.0
2006-10-26 14:05:00,67.81,67.91,67.8,67.85,30900.0,42.9088,42.9721,42.9025,42.9341,30900.0
2006-10-26 14:10:00,67.85,67.9,67.78,67.84,47900.0,42.9341,42.9657,42.8898,42.9278,47900.0
2006-10-26 14:15:00,67.88,68.0,67.87,68.0,46200.0,42.9531,43.029,42.9468,43.029,46200.0
2006-10-26 14:20:00,68.01,68.08,68.0,68.05,33200.0,43.0353,43.0796,43.029,43.0607,33200.0
2006-10-26 14:25:00,68.05,68.17,68.01,68.02,40000.0,43.0607,43.1366,43.0353,43.0417,40000.0
2006-10-26 14:30:00,68.03,68.08,68.02,68.06,32800.0,43.048,43.0796,43.0417,43.067,32800.0
2006-10-26 14:35:00,68.05,68.06,67.92,67.92,52400.0,43.0607,43.067,42.9784,42.9784,52400.0
2006-10-26 14:40:00,67.91,68.15,67.85,68.15,66300.0,42.9721,43.1239,42.9341,43.1239,66300.0
2006-10-26 14:45:00,68.14,68.2,68.11,68.2,33900.0,43.1176,43.1556,43.0986,43.1556,33900.0
2006-10-26 14:50:00,68.2,68.41,68.2,68.4,53200.0,43.1556,43.2885,43.1556,43.2821,53200.0
2006-10-26 14:55:00,68.39,68.45,68.31,68.45,42500.0,43.2758,43.3138,43.2252,43.3138,42500.0
2006-10-26 15:00:00,68.46,68.55,68.41,68.44,45400.0,43.3201,43.377,43.2885,43.3074,45400.0
2006-10-26 15:05:00,68.43,68.6,68.43,68.51,46900.0,43.3011,43.4087,43.3011,43.3517,46900.0
2006-10-26 15:10:00,68.5,68.67,68.5,68.57,34400.0,43.3454,43.453,43.3454,43.3897,34400.0
2006-10-26 15:15:00,68.57,68.57,68.31,68.38,52200.0,43.3897,43.3897,43.2252,43.2695,52200.0
2006-10-26 15:20:00,68.38,68.65,68.38,68.53,50500.0,43.2695,43.4403,43.2695,43.3644,50500.0
2006-10-26 15:25:00,68.53,68.58,68.49,68.54,36100.0,43.3644,43.396,43.3391,43.3707,36100.0
2006-10-26 15:30:00,68.54,68.55,68.42,68.55,46400.0,43.3707,43.377,43.2948,43.377,46400.0
2006-10-26 15:35:00,68.56,68.62,68.53,68.62,19700.0,43.3834,43.4213,43.3644,43.4213,19700.0
2006-10-26 15:40:00,68.62,68.64,68.52,68.53,34600.0,43.4213,43.434,43.3581,43.3644,34600.0
2006-10-26 15:45:00,68.53,68.6,68.51,68.53,44500.0,43.3644,43.4087,43.3517,43.3644,44500.0
2006-10-26 15:50:00,68.53,68.54,68.4,68.43,52700.0,43.3644,43.3707,43.2821,43.3011,52700.0
2006-10-26 15:55:00,68.43,68.46,68.4,68.42,75600.0,43.3011,43.3201,43.2821,43.2948,75600.0
2006-10-27 09:30:00,68.3,68.31,67.75,68.15,128600.0,43.2189,43.2252,42.8708,43.1239,128600.0
2006-10-27 09:35:00,68.1,68.22,68.07,68.13,70600.0,43.0923,43.1682,43.0733,43.1113,70600.0
2006-10-27 09:40:00,68.13,68.41,68.1,68.36,78600.0,43.1113,43.2885,43.0923,43.2568,78600.0
2006-10-27 09:45:00,68.38,68.54,68.04,68.15,98000.0,43.2695,43.3707,43.0543,43.1239,98000.0
2006-10-27 09:50:00,68.15,68.27,68.11,68.17,40800.0,43.1239,43.1999,43.0986,43.1366,40800.0
2006-10-27 09:55:00,68.16,68.46,68.16,68.42,28000.0,43.1303,43.3201,43.1303,43.2948,28000.0
2006-10-27 10:00:00,68.4,68.64,68.37,68.62,51300.0,43.2821,43.434,43.2631,43.4213,51300.0
2006-10-27 10:05:00,68.63,68.63,68.42,68.51,45300.0,43.4277,43.4277,43.2948,43.3517,45300.0
2006-10-27 10:10:00,68.5,68.54,68.42,68.52,49900.0,43.3454,43.3707,43.2948,43.3581,49900.0
2006-10-27 10:15:00,68.51,68.53,68.44,68.48,43200.0,43.3517,43.3644,43.3074,43.3328,43200.0
2006-10-27 10:20:00,68.46,68.62,68.39,68.61,60900.0,43.3201,43.4213,43.2758,43.415,60900.0
2006-10-27 10:25:00,68.61,68.71,68.55,68.57,48100.0,43.415,43.4783,43.377,43.3897,48100.0
2006-10-27 10:30:00,68.57,68.68,68.49,68.68,28700.0,43.3897,43.4593,43.3391,43.4593,28700.0
2006-10-27 10:35:00,68.68,68.85,68.67,68.83,46400.0,43.4593,43.5669,43.453,43.5542,46400.0
2006-10-27 10:40:00,68.83,68.9,68.68,68.89,52900.0,43.5542,43.5985,43.4593,43.5922,52900.0
2006-10-27 10:45:00,68.9,68.96,68.84,68.93,54000.0,43.5985,43.6365,43.5606,43.6175,54000.0
2006-10-27 10:50:00,68.93,68.96,68.89,68.89,51700.0,43.6175,43.6365,43.5922,43.5922,51700.0
2006-10-27 10:55:00,68.88,69.02,68.84,69.02,34800.0,43.5859,43.6745,43.5606,43.6745,34800.0
2006-10-27 11:00:00,69.01,69.02,68.91,68.98,39300.0,43.6681,43.6745,43.6048,43.6491,39300.0
2006-10-27 11:05:00,68.98,69.2,68.98,69.2,41500.0,43.6491,43.7884,43.6491,43.7884,41500.0
2006-10-27 11:10:00,69.19,69.37,69.17,69.35,43600.0,43.782,43.8959,43.7694,43.8833,43600.0
2006-10-27 11:15:00,69.34,69.34,69.1,69.1,27800.0,43.8769,43.8769,43.7251,43.7251,27800.0
2006-10-27 11:20:00,69.11,69.15,68.96,69.15,26700.0,43.7314,43.7567,43.6365,43.7567,26700.0
2006-10-27 11:25:00,69.15,69.24,69.04,69.08,23600.0,43.7567,43.8137,43.6871,43.7124,23600.0
2006-10-27 11:30:00,69.05,69.33,69.04,69.2,38000.0,43.6934,43.8706,43.6871,43.7884,38000.0
2006-10-27 11:35:00,69.21,69.24,69.16,69.19,23900.0,43.7947,43.8137,43.763,43.782,23900.0
2006-10-27 11:40:00,69.19,69.19,69.07,69.1,18500.0,43.782,43.782,43.7061,43.7251,18500.0
2006-10-27 11:45:00,69.09,69.09,68.87,68.89,38500.0,43.7187,43.7187,43.5795,43.5922,38500.0
2006-10-27 11:50:00,68.89,69.02,68.84,69.0,35900.0,43.5922,43.6745,43.5606,43.6618,35900.0
2006-10-27 11:55:00,68.98,69.01,68.88,68.99,23800.0,43.6491,43.6681,43.5859,43.6555,23800.0
2006-10-27 12:00:00,68.97,68.98,68.76,68.8,21100.0,43.6428,43.6491,43.5099,43.5352,21100.0
2006-10-27 12:05:00,68.8,68.86,68.75,68.82,30800.0,43.5352,43.5732,43.5036,43.5479,30800.0
2006-10-27 12:10:00,68.82,68.86,68.76,68.8,43300.0,43.5479,43.5732,43.5099,43.5352,43300.0
2006-10-27 12:15:00,68.8,68.96,68.8,68.91,42500.0,43.5352,43.6365,43.5352,43.6048,42500.0
2006-10-27 12:20:00,68.9,68.93,68.78,68.91,36200.0,43.5985,43.6175,43.5226,43.6048,36200.0
2006-10-27 12:25:00,68.89,68.99,68.87,68.89,26800.0,43.5922,43.6555,43.5795,43.5922,26800.0
2006-10-27 12:30:00,68.89,69.11,68.8,69.1,32100.0,43.5922,43.7314,43.5352,43.7251,32100.0
2006-10-27 12:35:00,69.1,69.1,68.98,68.99,19700.0,43.7251,43.7251,43.6491,43.6555,19700.0
2006-10-27 12:40:00,68.99,69.0,68.91,68.92,12500.0,43.6555,43.6618,43.6048,43.6112,12500.0
2006-10-27 12:45:00,68.92,68.93,68.77,68.82,39500.0,43.6112,43.6175,43.5163,43.5479,39500.0
2006-10-27 12:50:00,68.82,68.83,68.71,68.78,25900.0,43.5479,43.5542,43.4783,43.5226,25900.0
2006-10-27 12:55:00,68.77,68.79,68.61,68.61,22100.0,43.5163,43.5289,43.415,43.415,22100.0
2006-10-27 13:00:00,68.61,68.68,68.53,68.55,31200.0,43.415,43.4593,43.3644,43.377,31200.0
2006-10-27 13:05:00,68.56,68.64,68.55,68.6,14900.0,43.3834,43.434,43.377,43.4087,14900.0
2006-10-27 13:10:00,68.6,68.62,68.53,68.54,20700.0,43.4087,43.4213,43.3644,43.3707,20700.0
2006-10-27 13:15:00,68.55,68.55,68.35,68.36,91400.0,43.377,43.377,43.2505,43.2568,91400.0
2006-10-27 13:20:00,68.36,68.39,68.28,68.3,28100.0,43.2568,43.2758,43.2062,43.2189,28100.0
2006-10-27 13:25:00,68.3,68.33,68.18,68.28,30500.0,43.2189,43.2378,43.1429,43.2062,30500.0
2006-10-27 13:30:00,68.28,68.3,68.2,68.21,26200.0,43.2062,43.2189,43.1556,43.1619,26200.0
2006-10-27 13:35:00,68.2,68.22,68.14,68.21,34500.0,43.1556,43.1682,43.1176,43.1619,34500.0
2006-10-27 13:40:00,68.23,68.23,68.13,68.21,31000.0,43.1746,43.1746,43.1113,43.1619,31000.0
2006-10-27 13:45:00,68.21,68.28,68.11,68.15,41000.0,43.1619,43.2062,43.0986,43.1239,41000.0
2006-10-27 13:50:00,68.15,68.21,68.14,68.18,25000.0,43.1239,43.1619,43.1176,43.1429,25000.0
2006-10-27 13:55:00,68.19,68.26,68.16,68.25,57300.0,43.1492,43.1935,43.1303,43.1872,57300.0
2006-10-27 14:00:00,68.23,68.23,68.04,68.18,32900.0,43.1746,43.1746,43.0543,43.1429,32900.0
2006-10-27 14:05:00,68.13,68.15,68.0,68.0,37900.0,43.1113,43.1239,43.029,43.029,37900.0
2006-10-27 14:10:00,68.0,68.17,68.0,68.16,26700.0,43.029,43.1366,43.029,43.1303,26700.0
2006-10-27 14:15:00,68.15,68.15,68.03,68.09,27600.0,43.1239,43.1239,43.048,43.086,27600.0
2006-10-27 14:20:00,68.09,68.22,67.98,67.98,32600.0,43.086,43.1682,43.0164,43.0164,32600.0
2006-10-27 14:25:00,67.99,67.99,67.63,67.68,75500.0,43.0227,43.0227,42.7949,42.8265,75500.0
2006-10-27 14:30:00,67.68,67.75,67.67,67.74,37200.0,42.8265,42.8708,42.8202,42.8645,37200.0
2006-10-27 14:35:00,67.74,67.79,67.66,67.66,27500.0,42.8645,42.8961,42.8139,42.8139,27500.0
2006-10-27 14:40:00,67.67,67.75,67.56,67.62,40100.0,42.8202,42.8708,42.7506,42.7886,40100.0
2006-10-27 14:45:00,67.63,67.66,67.58,67.61,28700.0,42.7949,42.8139,42.7633,42.7822,28700.0
2006-10-27 14:50:00,67.6,67.63,67.48,67.5,36600.0,42.7759,42.7949,42.7,42.7126,36600.0
2006-10-27 14:55:00,67.49,67.76,67.49,67.76,49100.0,42.7063,42.8772,42.7063,42.8772,49100.0
2006-10-27 15:00:00,67.75,67.77,67.68,67.68,57600.0,42.8708,42.8835,42.8265,42.8265,57600.0
2006-10-27 15:05:00,67.69,67.73,67.63,67.71,27000.0,42.8329,42.8582,42.7949,42.8455,27000.0
2006-10-27 15:10:00,67.72,67.74,67.69,67.69,30400.0,42.8518,42.8645,42.8329,42.8329,30400.0
2006-10-27 15:15:00,67.68,67.69,67.5,67.54,41700.0,42.8265,42.8329,42.7126,42.7379,41700.0
2006-10-27 15:20:00,67.53,67.54,67.33,67.42,46100.0,42.7316,42.7379,42.6051,42.662,46100.0
2006-10-27 15:25:00,67.43,67.49,67.34,67.34,25700.0,42.6683,42.7063,42.6114,42.6114,25700.0
2006-10-27 15:30:00,67.35,67.4,67.34,67.34,29900.0,42.6177,42.6494,42.6114,42.6114,29900.0
2006-10-27 15:35:00,67.34,67.34,67.27,67.29,49300.0,42.6114,42.6114,42.5671,42.5797,49300.0
2006-10-27 15:40:00,67.28,67.29,67.13,67.15,47500.0,42.5734,42.5797,42.4785,42.4912,47500.0
2006-10-27 15:45:00,67.13,67.19,67.11,67.18,75200.0,42.4785,42.5165,42.4658,42.5101,75200.0
2006-10-27 15:50:00,67.18,67.21,67.12,67.14,76400.0,42.5101,42.5291,42.4722,42.4848,76400.0
2006-10-27 15:55:00,67.15,67.25,67.13,67.25,92600.0,42.4912,42.5544,42.4785,42.5544,92600.0
2006-10-30 09:30:00,66.18,66.88,66.18,66.4,130300.0,41.8774,42.3203,41.8774,42.0166,130300.0
2006-10-30 09:35:00,66.48,66.51,66.0,66.36,82100.0,42.0672,42.0862,41.7635,41.9913,82100.0
2006-10-30 09:40:00,66.4,66.5,66.25,66.39,101100.0,42.0166,42.0798,41.9217,42.0102,101100.0
2006-10-30 09:45:00,66.37,66.47,66.3,66.32,81000.0,41.9976,42.0609,41.9533,41.9659,81000.0
2006-10-30 09:50:00,66.31,66.32,66.13,66.21,86200.0,41.9596,41.9659,41.8457,41.8963,86200.0
2006-10-30 09:55:00,66.19,66.5,66.16,66.36,42100.0,41.8837,42.0798,41.8647,41.9913,42100.0
2006-10-30 10:00:00,66.31,66.47,66.31,66.37,50800.0,41.9596,42.0609,41.9596,41.9976,50800.0
2006-10-30 10:05:00,66.37,66.38,66.12,66.17,67900.0,41.9976,42.0039,41.8394,41.871,67900.0
2006-10-30 10:10:00,66.17,66.37,66.12,66.19,72600.0,41.871,41.9976,41.8394,41.8837,72600.0
2006-10-30 10:15:00,66.18,66.27,66.06,66.25,47900.0,41.8774,41.9343,41.8014,41.9217,47900.0
2006-10-30 10:20:00,66.23,66.35,66.11,66.32,48500.0,41.909,41.9849,41.8331,41.9659,48500.0
2006-10-30 10:25:00,66.35,66.44,66.23,66.39,45200.0,41.9849,42.0419,41.909,42.0102,45200.0
2006-10-30 10:30:00,66.39,66.4,66.23,66.26,44500.0,42.0102,42.0166,41.909,41.928,44500.0
2006-10-30 10:35:00,66.25,66.42,66.23,66.38,43600.0,41.9217,42.0292,41.909,42.0039,43600.0
2006-10-30 10:40:00,66.37,66.63,66.37,66.52,50800.0,41.9976,42.1621,41.9976,42.0925,50800.0
2006-10-30 10:45:00,66.53,66.59,66.44,66.52,29900.0,42.0988,42.1368,42.0419,42.0925,29900.0
2006-10-30 10:50:00,66.51,66.59,66.5,66.56,41800.0,42.0862,42.1368,42.0798,42.1178,41800.0
2006-10-30 10:55:00,66.58,66.58,66.37,66.37,49700.0,42.1305,42.1305,41.9976,41.9976,49700.0
2006-10-30 11:00:00,66.38,66.53,66.31,66.53,63400.0,42.0039,42.0988,41.9596,42.0988,63400.0
2006-10-30 11:05:00,66.49,66.5,66.29,66.4,41100.0,42.0735,42.0798,41.947,42.0166,41100.0
2006-10-30 11:10:00,66.4,66.43,66.34,66.37,26000.0,42.0166,42.0356,41.9786,41.9976,26000.0
2006-10-30 11:15:00,66.34,66.43,66.25,66.31,40500.0,41.9786,42.0356,41.9217,41.9596,40500.0
2006-10-30 11:20:00,66.32,66.37,66.28,66.33,19900.0,41.9659,41.9976,41.9406,41.9723,19900.0
2006-10-30 11:25:00,66.3,66.34,66.11,66.17,31100.0,41.9533,41.9786,41.8331,41.871,31100.0
2006-10-30 11:30:00,66.16,66.18,66.08,66.16,44400.0,41.8647,41.8774,41.8141,41.8647,44400.0
2006-10-30 11:35:00,66.16,66.26,66.12,66.23,34700.0,41.8647,41.928,41.8394,41.909,34700.0
2006-10-30 11:40:00,66.26,66.29,66.16,66.21,31100.0,41.928,41.947,41.8647,41.8963,31100.0
2006-10-30 11:45:00,66.21,66.24,66.15,66.23,26500.0,41.8963,41.9153,41.8584,41.909,26500.0
2006-10-30 11:50:00,66.22,66.32,66.18,66.24,26900.0,41.9027,41.9659,41.8774,41.9153,26900.0
2006-10-30 11:55:00,66.27,66.5,66.24,66.44,23700.0,41.9343,42.0798,41.9153,42.0419,23700.0
2006-10-30 12:00:00,66.44,66.59,66.38,66.55,53400.0,42.0419,42.1368,42.0039,42.1115,53400.0
2006-10-30 12:05:00,66.53,66.55,66.34,66.34,36300.0,42.0988,42.1115,41.9786,41.9786,36300.0
2006-10-30 12:10:00,66.33,66.46,66.32,66.36,24500.0,41.9723,42.0545,41.9659,41.9913,24500.0
2006-10-30 12:15:00,66.37,66.45,66.36,66.45,21800.0,41.9976,42.0482,41.9913,42.0482,21800.0
2006-10-30 12:20:00,66.44,66.48,66.31,66.46,26500.0,42.0419,42.0672,41.9596,42.0545,26500.0
2006-10-30 12:25:00,66.47,66.52,66.41,66.46,21700.0,42.0609,42.0925,42.0229,42.0545,21700.0
2006-10-30 12:30:00,66.46,66.58,66.46,66.53,25700.0,42.0545,42.1305,42.0545,42.0988,25700.0
2006-10-30 12:35:00,66.52,66.6,66.47,66.52,36600.0,42.0925,42.1431,42.0609,42.0925,36600.0
2006-10-30 12:40:00,66.52,66.6,66.51,66.6,17800.0,42.0925,42.1431,42.0862,42.1431,17800.0
2006-10-30 12:45:00,66.58,66.59,66.4,66.48,30600.0,42.1305,42.1368,42.0166,42.0672,30600.0
2006-10-30 12:50:00,66.48,66.56,66.46,66.55,23200.0,42.0672,42.1178,42.0545,42.1115,23200.0
2006-10-30 12:55:00,66.55,66.55,66.48,66.51,14500.0,42.1115,42.1115,42.0672,42.0862,14500.0
2006-10-30 13:00:00,66.53,66.54,66.4,66.46,37000.0,42.0988,42.1052,42.0166,42.0545,37000.0
2006-10-30 13:05:00,66.45,66.55,66.45,66.55,24100.0,42.0482,42.1115,42.0482,42.1115,24100.0
2006-10-30 13:10:00,66.55,66.6,66.52,66.59,20400.0,42.1115,42.1431,42.0925,42.1368,20400.0
2006-10-30 13:15:00,66.6,66.82,66.6,66.8,28400.0,42.1431,42.2823,42.1431,42.2697,28400.0
2006-10-30 13:20:00,66.79,66.94,66.75,66.79,38400.0,42.2634,42.3583,42.238,42.2634,38400.0
2006-10-30 13:25:00,66.79,66.87,66.68,66.76,33600.0,42.2634,42.314,42.1937,42.2444,33600.0
2006-10-30 13:30:00,66.75,66.86,66.74,66.86,12900.0,42.238,42.3076,42.2317,42.3076,12900.0
2006-10-30 13:35:00,66.86,66.87,66.75,66.75,20800.0,42.3076,42.314,42.238,42.238,20800.0
2006-10-30 13:40:00,66.76,66.9,66.68,66.69,31500.0,42.2444,42.333,42.1937,42.2001,31500.0
2006-10-30 13:45:00,66.69,66.87,66.69,66.78,21800.0,42.2001,42.314,42.2001,42.257,21800.0
2006-10-30 13:50:00,66.78,66.81,66.75,66.77,9000.0,42.257,42.276,42.238,42.2507,9000.0
2006-10-30 13:55:00,66.77,66.78,66.6,66.6,32800.0,42.2507,42.257,42.1431,42.1431,32800.0
2006-10-30 14:00:00,66.6,66.66,66.57,66.58,22300.0,42.1431,42.1811,42.1241,42.1305,22300.0
2006-10-30 14:05:00,66.55,66.56,66.38,66.46,39700.0,42.1115,42.1178,42.0039,42.0545,39700.0
2006-10-30 14:10:00,66.46,66.46,66.38,66.43,20100.0,42.0545,42.0545,42.0039,42.0356,20100.0
2006-10-30 14:15:00,66.42,66.5,66.37,66.38,11500.0,42.0292,42.0798,41.9976,42.0039,11500.0
2006-10-30 14:20:00,66.4,66.4,66.24,66.32,24700.0,42.0166,42.0166,41.9153,41.9659,24700.0
2006-10-30 14:25:00,66.33,66.39,66.31,66.31,13000.0,41.9723,42.0102,41.9596,41.9596,13000.0
2006-10-30 14:30:00,66.32,66.35,66.27,66.34,17600.0,41.9659,41.9849,41.9343,41.9786,17600.0
2006-10-30 14:35:00,66.33,66.41,66.33,66.4,14600.0,41.9723,42.0229,41.9723,42.0166,14600.0
2006-10-30 14:40:00,66.38,66.47,66.38,66.47,19800.0,42.0039,42.0609,42.0039,42.0609,19800.0
2006-10-30 14:45:00,66.47,66.47,66.28,66.31,22700.0,42.0609,42.0609,41.9406,41.9596,22700.0
2006-10-30 14:50:00,66.31,66.42,66.31,66.36,11300.0,41.9596,42.0292,41.9596,41.9913,11300.0
2006-10-30 14:55:00,66.37,66.38,66.31,66.31,12400.0,41.9976,42.0039,41.9596,41.9596,12400.0
2006-10-30 15:00:00,66.32,66.43,66.32,66.39,18200.0,41.9659,42.0356,41.9659,42.0102,18200.0
2006-10-30 15:05:00,66.39,66.5,66.35,66.47,24000.0,42.0102,42.0798,41.9849,42.0609,24000.0
2006-10-30 15:10:00,66.41,66.48,66.37,66.45,43900.0,42.0229,42.0672,41.9976,42.0482,43900.0
2006-10-30 15:15:00,66.45,66.49,66.3,66.39,41000.0,42.0482,42.0735,41.9533,42.0102,41000.0
2006-10-30 15:20:00,66.37,66.38,66.12,66.14,34000.0,41.9976,42.0039,41.8394,41.852,34000.0
2006-10-30 15:25:00,66.14,66.23,66.12,66.22,34700.0,41.852,41.909,41.8394,41.9027,34700.0
2006-10-30 15:30:00,66.21,66.23,66.0,66.01,68800.0,41.8963,41.909,41.7635,41.7698,68800.0
2006-10-30 15:35:00,66.02,66.04,65.97,66.0,47800.0,41.7761,41.7888,41.7445,41.7635,47800.0
2006-10-30 15:40:00,66.02,66.15,66.0,66.13,36700.0,41.7761,41.8584,41.7635,41.8457,36700.0
2006-10-30 15:45:00,66.13,66.15,66.05,66.1,58600.0,41.8457,41.8584,41.7951,41.8267,58600.0
2006-10-30 15:50:00,66.1,66.21,66.02,66.21,79900.0,41.8267,41.8963,41.7761,41.8963,79900.0
2006-10-30 15:55:00,66.21,66.26,66.17,66.21,92800.0,41.8963,41.928,41.871,41.8963,92800.0
2006-10-31 09:30:00,65.89,66.1,65.88,65.97,98600.0,41.6939,41.8267,41.6875,41.7445,98600.0
2006-10-31 09:35:00,66.0,66.0,65.67,65.7,88800.0,41.7635,41.7635,41.5546,41.5736,88800.0
2006-10-31 09:40:00,65.7,65.71,65.48,65.5,101500.0,41.5736,41.58,41.4344,41.4471,101500.0
2006-10-31 09:45:00,65.5,65.57,65.12,65.2,121300.0,41.4471,41.4914,41.2066,41.2572,121300.0
2006-10-31 09:50:00,65.19,65.46,65.19,65.41,91500.0,41.2509,41.4218,41.2509,41.3901,91500.0
2006-10-31 09:55:00,65.41,65.6,65.28,65.42,76400.0,41.3901,41.5103,41.3079,41.3964,76400.0
2006-10-31 10:00:00,65.41,65.68,65.35,65.57,80800.0,41.3901,41.561,41.3522,41.4914,80800.0
2006-10-31 10:05:00,65.57,65.92,65.51,65.88,108400.0,41.4914,41.7128,41.4534,41.6875,108400.0
2006-10-31 10:10:00,65.87,65.88,65.7,65.71,78300.0,41.6812,41.6875,41.5736,41.58,78300.0
2006-10-31 10:15:00,65.72,66.08,65.72,66.04,79200.0,41.5863,41.8141,41.5863,41.7888,79200.0
2006-10-31 10:20:00,66.05,66.07,65.8,66.07,65700.0,41.7951,41.8078,41.6369,41.8078,65700.0
2006-10-31 10:25:00,66.1,66.4,66.04,66.39,78000.0,41.8267,42.0166,41.7888,42.0102,78000.0
2006-10-31 10:30:00,66.39,66.61,66.31,66.43,82100.0,42.0102,42.1495,41.9596,42.0356,82100.0
2006-10-31 10:35:00,66.44,66.67,66.44,66.63,67800.0,42.0419,42.1874,42.0419,42.1621,67800.0
2006-10-31 10:40:00,66.62,66.78,66.59,66.73,57600.0,42.1558,42.257,42.1368,42.2254,57600.0
2006-10-31 10:45:00,66.75,66.77,65.56,66.54,60600.0,42.238,42.2507,41.485,42.1052,60600.0
2006-10-31 10:50:00,66.54,66.54,66.4,66.46,50800.0,42.1052,42.1052,42.0166,42.0545,50800.0
2006-10-31 10:55:00,66.45,66.48,66.3,66.31,31600.0,42.0482,42.0672,41.9533,41.9596,31600.0
2006-10-31 11:00:00,66.29,66.29,66.11,66.11,41700.0,41.947,41.947,41.8331,41.8331,41700.0
2006-10-31 11:05:00,66.11,66.19,66.02,66.16,53900.0,41.8331,41.8837,41.7761,41.8647,53900.0
2006-10-31 11:10:00,66.16,66.23,65.94,65.95,41000.0,41.8647,41.909,41.7255,41.7318,41000.0
2006-10-31 11:15:00,65.92,66.04,65.89,65.93,40500.0,41.7128,41.7888,41.6939,41.7192,40500.0
2006-10-31 11:20:00,65.93,66.01,65.88,65.99,102400.0,41.7192,41.7698,41.6875,41.7571,102400.0
2006-10-31 11:25:00,65.98,66.08,65.95,66.08,45900.0,41.7508,41.8141,41.7318,41.8141,45900.0
2006-10-31 11:30:00,66.08,66.11,66.0,66.05,38500.0,41.8141,41.8331,41.7635,41.7951,38500.0
2006-10-31 11:35:00,66.05,66.06,65.9,65.94,51100.0,41.7951,41.8014,41.7002,41.7255,51100.0
2006-10-31 11:40:00,65.94,66.11,65.94,66.03,72300.0,41.7255,41.8331,41.7255,41.7824,72300.0
2006-10-31 11:45:00,66.03,66.03,65.81,65.85,145800.0,41.7824,41.7824,41.6432,41.6685,145800.0
2006-10-31 11:50:00,65.86,65.99,65.79,65.79,58200.0,41.6749,41.7571,41.6306,41.6306,58200.0
2006-10-31 11:55:00,65.81,65.86,65.75,65.8,50700.0,41.6432,41.6749,41.6053,41.6369,50700.0
2006-10-31 12:00:00,65.81,65.93,65.79,65.89,32400.0,41.6432,41.7192,41.6306,41.6939,32400.0
2006-10-31 12:05:00,65.87,65.87,65.67,65.69,39200.0,41.6812,41.6812,41.5546,41.5673,39200.0
2006-10-31 12:10:00,65.7,65.79,65.5,65.5,52200.0,41.5736,41.6306,41.4471,41.4471,52200.0
2006-10-31 12:15:00,65.5,65.5,65.3,65.31,87400.0,41.4471,41.4471,41.3205,41.3268,87400.0
2006-10-31 12:20:00,65.33,65.53,65.31,65.53,62400.0,41.3395,41.4661,41.3268,41.4661,62400.0
2006-10-31 12:25:00,65.53,65.55,65.3,65.4,49100.0,41.4661,41.4787,41.3205,41.3838,49100.0
2006-10-31 12:30:00,65.38,65.66,65.36,65.61,53600.0,41.3711,41.5483,41.3585,41.5167,53600.0
2006-10-31 12:35:00,65.61,65.7,65.53,65.59,56100.0,41.5167,41.5736,41.4661,41.504,56100.0
2006-10-31 12:40:00,65.59,65.63,65.49,65.51,47100.0,41.504,41.5293,41.4407,41.4534,47100.0
2006-10-31 12:45:00,65.51,65.55,65.4,65.41,37100.0,41.4534,41.4787,41.3838,41.3901,37100.0
2006-10-31 12:50:00,65.42,65.42,65.31,65.31,22600.0,41.3964,41.3964,41.3268,41.3268,22600.0
2006-10-31 12:55:00,65.3,65.32,65.28,65.3,45900.0,41.3205,41.3332,41.3079,41.3205,45900.0
2006-10-31 13:00:00,65.31,65.42,65.27,65.4,31700.0,41.3268,41.3964,41.3015,41.3838,31700.0
2006-10-31 13:05:00,65.4,65.71,65.38,65.69,53100.0,41.3838,41.58,41.3711,41.5673,53100.0
2006-10-31 13:10:00,65.69,65.69,65.44,65.49,35300.0,41.5673,41.5673,41.4091,41.4407,35300.0
2006-10-31 13:15:00,65.51,65.61,65.35,65.38,37700.0,41.4534,41.5167,41.3522,41.3711,37700.0
2006-10-31 13:20:00,65.37,65.41,65.35,65.36,41800.0,41.3648,41.3901,41.3522,41.3585,41800.0
2006-10-31 13:25:00,65.35,65.43,65.3,65.36,23400.0,41.3522,41.4028,41.3205,41.3585,23400.0
2006-10-31 13:30:00,65.35,65.44,65.34,65.4,38800.0,41.3522,41.4091,41.3458,41.3838,38800.0
2006-10-31 13:35:00,65.4,65.43,65.34,65.35,17600.0,41.3838,41.4028,41.3458,41.3522,17600.0
2006-10-31 13:40:00,65.36,65.39,65.26,65.28,64100.0,41.3585,41.3775,41.2952,41.3079,64100.0
2006-10-31 13:45:00,65.28,65.4,65.26,65.36,43500.0,41.3079,41.3838,41.2952,41.3585,43500.0
2006-10-31 13:50:00,65.36,65.39,65.27,65.33,87700.0,41.3585,41.3775,41.3015,41.3395,87700.0
2006-10-31 13:55:00,65.33,65.42,65.33,65.41,59500.0,41.3395,41.3964,41.3395,41.3901,59500.0
2006-10-31 14:00:00,65.4,65.66,65.4,65.65,60900.0,41.3838,41.5483,41.3838,41.542,60900.0
2006-10-31 14:05:00,65.65,65.91,65.65,65.91,60100.0,41.542,41.7065,41.542,41.7065,60100.0
2006-10-31 14:10:00,65.9,65.96,65.73,65.92,82200.0,41.7002,41.7381,41.5926,41.7128,82200.0
2006-10-31 14:15:00,65.91,66.13,65.91,66.1,75600.0,41.7065,41.8457,41.7065,41.8267,75600.0
2006-10-31 14:20:00,66.11,66.16,66.01,66.02,64500.0,41.8331,41.8647,41.7698,41.7761,64500.0
2006-10-31 14:25:00,66.02,66.12,65.95,66.1,70100.0,41.7761,41.8394,41.7318,41.8267,70100.0
2006-10-31 14:30:00,66.11,66.24,66.05,66.24,51700.0,41.8331,41.9153,41.7951,41.9153,51700.0
2006-10-31 14:35:00,66.24,66.33,66.18,66.21,57900.0,41.9153,41.9723,41.8774,41.8963,57900.0
2006-10-31 14:40:00,66.21,66.4,66.19,66.34,78300.0,41.8963,42.0166,41.8837,41.9786,78300.0
2006-10-31 14:45:00,66.35,66.37,66.25,66.28,61900.0,41.9849,41.9976,41.9217,41.9406,61900.0
2006-10-31 14:50:00,66.27,66.28,65.98,66.14,72600.0,41.9343,41.9406,41.7508,41.852,72600.0
2006-10-31 14:55:00,66.15,66.22,66.03,66.11,55000.0,41.8584,41.9027,41.7824,41.8331,55000.0
2006-10-31 15:00:00,66.11,66.15,66.01,66.15,41400.0,41.8331,41.8584,41.7698,41.8584,41400.0
2006-10-31 15:05:00,66.14,66.2,66.1,66.13,48600.0,41.852,41.89,41.8267,41.8457,48600.0
2006-10-31 15:10:00,66.13,66.13,65.92,65.94,62800.0,41.8457,41.8457,41.7128,41.7255,62800.0
2006-10-31 15:15:00,65.94,66.11,65.92,66.07,50900.0,41.7255,41.8331,41.7128,41.8078,50900.0
2006-10-31 15:20:00,66.07,66.32,66.06,66.32,56000.0,41.8078,41.9659,41.8014,41.9659,56000.0
2006-10-31 15:25:00,66.32,66.35,66.25,66.27,52400.0,41.9659,41.9849,41.9217,41.9343,52400.0
2006-10-31 15:30:00,66.26,66.45,66.26,66.44,69700.0,41.928,42.0482,41.928,42.0419,69700.0
2006-10-31 15:35:00,66.46,66.64,66.38,66.64,76900.0,42.0545,42.1684,42.0039,42.1684,76900.0
2006-10-31 15:40:00,66.64,66.82,66.63,66.75,100500.0,42.1684,42.2823,42.1621,42.238,100500.0
2006-10-31 15:45:00,66.75,66.81,66.51,66.54,85800.0,42.238,42.276,42.0862,42.1052,85800.0
2006-10-31 15:50:00,66.54,66.75,66.51,66.58,119700.0,42.1052,42.238,42.0862,42.1305,119700.0
2006-10-31 15:55:00,66.58,66.8,66.55,66.72,106000.0,42.1305,42.2697,42.1115,42.2191,106000.0
2006-11-01 09:30:00,66.45,66.66,66.16,66.17,84500.0,42.0482,42.1811,41.8647,41.871,84500.0
2006-11-01 09:35:00,66.17,66.26,65.76,66.16,88200.0,41.871,41.928,41.6116,41.8647,88200.0
2006-11-01 09:40:00,66.2,66.25,65.68,66.05,93700.0,41.89,41.9217,41.561,41.7951,93700.0
2006-11-01 09:45:00,66.1,66.23,65.92,65.92,81500.0,41.8267,41.909,41.7128,41.7128,81500.0
2006-11-01 09:50:00,65.92,65.97,65.75,65.95,55400.0,41.7128,41.7445,41.6053,41.7318,55400.0
2006-11-01 09:55:00,65.96,66.31,65.96,66.26,42200.0,41.7381,41.9596,41.7381,41.928,42200.0
2006-11-01 10:00:00,66.23,66.69,66.1,66.66,70800.0,41.909,42.2001,41.8267,42.1811,70800.0
2006-11-01 10:05:00,66.65,66.84,66.48,66.5,95600.0,42.1748,42.295,42.0672,42.0798,95600.0
2006-11-01 10:10:00,66.49,66.98,66.29,66.93,83700.0,42.0735,42.3836,41.947,42.3519,83700.0
2006-11-01 10:15:00,66.91,66.97,66.73,66.9,125300.0,42.3393,42.3773,42.2254,42.333,125300.0
2006-11-01 10:20:00,66.9,67.5,66.9,67.25,128700.0,42.333,42.7126,42.333,42.5544,128700.0
2006-11-01 10:25:00,67.27,67.5,66.98,67.04,144600.0,42.5671,42.7126,42.3836,42.4215,144600.0
2006-11-01 10:30:00,67.02,67.89,66.99,67.7,202600.0,42.4089,42.9594,42.3899,42.8392,202600.0
2006-11-01 10:35:00,67.7,67.85,67.55,67.7,150600.0,42.8392,42.9341,42.7443,42.8392,150600.0
2006-11-01 10:40:00,67.7,67.72,67.26,67.33,100900.0,42.8392,42.8518,42.5608,42.6051,100900.0
2006-11-01 10:45:00,67.33,67.44,67.14,67.14,90100.0,42.6051,42.6747,42.4848,42.4848,90100.0
2006-11-01 10:50:00,67.14,67.61,67.1,67.25,69100.0,42.4848,42.7822,42.4595,42.5544,69100.0
2006-11-01 10:55:00,67.25,67.29,66.7,66.7,96800.0,42.5544,42.5797,42.2064,42.2064,96800.0
2006-11-01 11:00:00,66.73,66.81,66.61,66.75,78700.0,42.2254,42.276,42.1495,42.238,78700.0
2006-11-01 11:05:00,66.74,66.78,66.0,66.04,97500.0,42.2317,42.257,41.7635,41.7888,97500.0
2006-11-01 11:10:00,66.0,66.1,65.76,65.85,111700.0,41.7635,41.8267,41.6116,41.6685,111700.0
2006-11-01 11:15:00,65.88,66.25,65.85,66.25,111100.0,41.6875,41.9217,41.6685,41.9217,111100.0
2006-11-01 11:20:00,66.26,66.28,66.03,66.06,70800.0,41.928,41.9406,41.7824,41.8014,70800.0
2006-11-01 11:25:00,66.05,66.25,65.97,66.22,64500.0,41.7951,41.9217,41.7445,41.9027,64500.0
2006-11-01 11:30:00,66.22,66.4,66.14,66.23,68200.0,41.9027,42.0166,41.852,41.909,68200.0
2006-11-01 11:35:00,66.21,66.31,66.02,66.17,45400.0,41.8963,41.9596,41.7761,41.871,45400.0
2006-11-01 11:40:00,66.14,66.46,66.06,66.36,59800.0,41.852,42.0545,41.8014,41.9913,59800.0
2006-11-01 11:45:00,66.39,66.69,66.27,66.48,64700.0,42.0102,42.2001,41.9343,42.0672,64700.0
2006-11-01 11:50:00,66.43,66.45,66.12,66.28,130000.0,42.0356,42.0482,41.8394,41.9406,130000.0
2006-11-01 11:55:00,66.28,66.28,66.0,66.0,51200.0,41.9406,41.9406,41.7635,41.7635,51200.0
2006-11-01 12:00:00,66.01,66.05,65.91,66.0,46000.0,41.7698,41.7951,41.7065,41.7635,46000.0
2006-11-01 12:05:00,65.98,65.99,65.89,65.96,42600.0,41.7508,41.7571,41.6939,41.7381,42600.0
2006-11-01 12:10:00,65.98,66.41,65.96,66.41,40500.0,41.7508,42.0229,41.7381,42.0229,40500.0
2006-11-01 12:15:00,66.38,66.49,66.32,66.36,48100.0,42.0039,42.0735,41.9659,41.9913,48100.0
2006-11-01 12:20:00,66.37,66.37,66.11,66.11,30100.0,41.9976,41.9976,41.8331,41.8331,30100.0
2006-11-01 12:25:00,66.11,66.11,65.82,65.82,38200.0,41.8331,41.8331,41.6496,41.6496,38200.0
2006-11-01 12:30:00,65.8,65.81,65.7,65.74,89900.0,41.6369,41.6432,41.5736,41.5989,89900.0
2006-11-01 12:35:00,65.74,66.12,65.71,66.0,49800.0,41.5989,41.8394,41.58,41.7635,49800.0
2006-11-01 12:40:00,66.0,66.29,66.0,66.27,44900.0,41.7635,41.947,41.7635,41.9343,44900.0
2006-11-01 12:45:00,66.19,66.42,66.19,66.42,33100.0,41.8837,42.0292,41.8837,42.0292,33100.0
2006-11-01 12:50:00,66.4,66.45,66.12,66.36,52600.0,42.0166,42.0482,41.8394,41.9913,52600.0
2006-11-01 12:55:00,66.39,66.83,66.32,66.55,73000.0,42.0102,42.2887,41.9659,42.1115,73000.0
2006-11-01 13:00:00,66.56,66.78,66.48,66.61,37200.0,42.1178,42.257,42.0672,42.1495,37200.0
2006-11-01 13:05:00,66.6,66.71,66.37,66.49,52700.0,42.1431,42.2127,41.9976,42.0735,52700.0
2006-11-01 13:10:00,66.48,66.48,66.29,66.45,25000.0,42.0672,42.0672,41.947,42.0482,25000.0
2006-11-01 13:15:00,66.44,66.53,66.26,66.47,18300.0,42.0419,42.0988,41.928,42.0609,18300.0
2006-11-01 13:20:00,66.45,66.63,66.35,66.63,32200.0,42.0482,42.1621,41.9849,42.1621,32200.0
2006-11-01 13:25:00,66.62,66.87,66.51,66.81,47700.0,42.1558,42.314,42.0862,42.276,47700.0
2006-11-01 13:30:00,66.83,67.05,66.7,66.78,67900.0,42.2887,42.4279,42.2064,42.257,67900.0
2006-11-01 13:35:00,66.8,66.9,66.43,66.76,36800.0,42.2697,42.333,42.0356,42.2444,36800.0
2006-11-01 13:40:00,66.76,66.92,66.67,66.76,31500.0,42.2444,42.3456,42.1874,42.2444,31500.0
2006-11-01 13:45:00,66.77,67.21,66.77,67.12,62000.0,42.2507,42.5291,42.2507,42.4722,62000.0
2006-11-01 13:50:00,67.14,67.26,66.0,67.26,38200.0,42.4848,42.5608,41.7635,42.5608,38200.0
2006-11-01 13:55:00,67.26,67.47,67.12,67.34,55900.0,42.5608,42.6936,42.4722,42.6114,55900.0
2006-11-01 14:00:00,67.33,67.4,67.06,67.33,34600.0,42.6051,42.6494,42.4342,42.6051,34600.0
2006-11-01 14:05:00,67.38,67.41,67.21,67.36,38800.0,42.6367,42.6557,42.5291,42.624,38800.0
2006-11-01 14:10:00,67.36,67.46,67.13,67.13,35600.0,42.624,42.6873,42.4785,42.4785,35600.0
2006-11-01 14:15:00,67.11,67.24,66.85,67.01,53900.0,42.4658,42.5481,42.3013,42.4026,53900.0
2006-11-01 14:20:00,67.01,67.01,66.8,66.84,39500.0,42.4026,42.4026,42.2697,42.295,39500.0
2006-11-01 14:25:00,66.82,66.83,66.5,66.58,54000.0,42.2823,42.2887,42.0798,42.1305,54000.0
2006-11-01 14:30:00,66.61,66.77,66.56,66.77,32700.0,42.1495,42.2507,42.1178,42.2507,32700.0
2006-11-01 14:35:00,66.77,67.0,66.64,66.97,42500.0,42.2507,42.3962,42.1684,42.3773,42500.0
2006-11-01 14:40:00,66.97,67.08,66.92,66.97,35900.0,42.3773,42.4469,42.3456,42.3773,35900.0
2006-11-01 14:45:00,66.95,66.96,66.72,66.89,23100.0,42.3646,42.3709,42.2191,42.3266,23100.0
2006-11-01 14:50:00,66.89,66.9,66.72,66.73,28300.0,42.3266,42.333,42.2191,42.2254,28300.0
2006-11-01 14:55:00,66.74,66.74,66.61,66.73,27300.0,42.2317,42.2317,42.1495,42.2254,27300.0
2006-11-01 15:00:00,66.74,66.75,66.51,66.53,27400.0,42.2317,42.238,42.0862,42.0988,27400.0
2006-11-01 15:05:00,66.54,66.65,66.5,66.62,31400.0,42.1052,42.1748,42.0798,42.1558,31400.0
2006-11-01 15:10:00,66.63,66.78,66.5,66.53,25900.0,42.1621,42.257,42.0798,42.0988,25900.0
2006-11-01 15:15:00,66.54,66.67,66.53,66.56,20500.0,42.1052,42.1874,42.0988,42.1178,20500.0
2006-11-01 15:20:00,66.55,66.57,66.38,66.53,23700.0,42.1115,42.1241,42.0039,42.0988,23700.0
2006-11-01 15:25:00,66.53,66.57,66.45,66.49,25000.0,42.0988,42.1241,42.0482,42.0735,25000.0
2006-11-01 15:30:00,66.49,66.5,66.4,66.48,27300.0,42.0735,42.0798,42.0166,42.0672,27300.0
2006-11-01 15:35:00,66.48,66.54,66.47,66.49,42200.0,42.0672,42.1052,42.0609,42.0735,42200.0
2006-11-01 15:40:00,66.48,66.57,66.47,66.47,41400.0,42.0672,42.1241,42.0609,42.0609,41400.0
2006-11-01 15:45:00,66.47,66.47,66.4,66.41,34100.0,42.0609,42.0609,42.0166,42.0229,34100.0
2006-11-01 15:50:00,66.41,66.49,66.39,66.49,51500.0,42.0229,42.0735,42.0102,42.0735,51500.0
2006-11-01 15:55:00,66.48,66.55,66.27,66.49,75300.0,42.0672,42.1115,41.9343,42.0735,75300.0
2006-11-02 09:30:00,66.15,66.39,66.09,66.09,71000.0,41.8584,42.0102,41.8204,41.8204,71000.0
2006-11-02 09:35:00,66.08,66.41,65.88,66.4,70000.0,41.8141,42.0229,41.6875,42.0166,70000.0
2006-11-02 09:40:00,66.39,66.82,66.12,66.8,77200.0,42.0102,42.2823,41.8394,42.2697,77200.0
2006-11-02 09:45:00,66.81,66.81,66.44,66.71,54300.0,42.276,42.276,42.0419,42.2127,54300.0
2006-11-02 09:50:00,66.72,66.95,66.58,66.93,54600.0,42.2191,42.3646,42.1305,42.3519,54600.0
2006-11-02 09:55:00,66.92,66.92,66.48,66.55,45700.0,42.3456,42.3456,42.0672,42.1115,45700.0
2006-11-02 10:00:00,66.56,66.9,66.53,66.76,71900.0,42.1178,42.333,42.0988,42.2444,71900.0
2006-11-02 10:05:00,66.76,66.78,66.5,66.7,73100.0,42.2444,42.257,42.0798,42.2064,73100.0
2006-11-02 10:10:00,66.69,66.76,66.54,66.55,63100.0,42.2001,42.2444,42.1052,42.1115,63100.0
2006-11-02 10:15:00,66.5,66.54,66.25,66.3,55600.0,42.0798,42.1052,41.9217,41.9533,55600.0
2006-11-02 10:20:00,66.33,66.46,66.27,66.36,39800.0,41.9723,42.0545,41.9343,41.9913,39800.0
2006-11-02 10:25:00,66.38,66.59,66.33,66.49,74400.0,42.0039,42.1368,41.9723,42.0735,74400.0
2006-11-02 10:30:00,66.49,66.89,66.25,66.55,166300.0,42.0735,42.3266,41.9217,42.1115,166300.0
2006-11-02 10:35:00,66.53,66.59,66.26,66.45,88700.0,42.0988,42.1368,41.928,42.0482,88700.0
2006-11-02 10:40:00,66.45,66.45,66.06,66.22,72400.0,42.0482,42.0482,41.8014,41.9027,72400.0
2006-11-02 10:45:00,66.27,66.39,66.14,66.28,69600.0,41.9343,42.0102,41.852,41.9406,69600.0
2006-11-02 10:50:00,66.28,66.61,66.22,66.31,53700.0,41.9406,42.1495,41.9027,41.9596,53700.0
2006-11-02 10:55:00,66.3,66.47,66.25,66.27,37400.0,41.9533,42.0609,41.9217,41.9343,37400.0
2006-11-02 11:00:00,66.29,66.32,66.04,66.08,63500.0,41.947,41.9659,41.7888,41.8141,63500.0
2006-11-02 11:05:00,66.05,66.16,66.01,66.03,41300.0,41.7951,41.8647,41.7698,41.7824,41300.0
2006-11-02 11:10:00,66.01,66.15,65.91,66.09,69900.0,41.7698,41.8584,41.7065,41.8204,69900.0
2006-11-02 11:15:00,66.08,66.21,66.03,66.18,31500.0,41.8141,41.8963,41.7824,41.8774,31500.0
2006-11-02 11:20:00,66.21,66.28,66.11,66.23,39600.0,41.8963,41.9406,41.8331,41.909,39600.0
2006-11-02 11:25:00,66.25,66.49,66.24,66.49,58800.0,41.9217,42.0735,41.9153,42.0735,58800.0
2006-11-02 11:30:00,66.5,66.64,66.37,66.37,58900.0,42.0798,42.1684,41.9976,41.9976,58900.0
2006-11-02 11:35:00,66.37,66.64,66.28,66.46,43200.0,41.9976,42.1684,41.9406,42.0545,43200.0
2006-11-02 11:40:00,66.46,66.82,66.36,66.55,49600.0,42.0545,42.2823,41.9913,42.1115,49600.0
2006-11-02 11:45:00,66.56,66.75,66.39,66.75,43500.0,42.1178,42.238,42.0102,42.238,43500.0
2006-11-02 11:50:00,66.77,66.84,66.54,66.59,55500.0,42.2507,42.295,42.1052,42.1368,55500.0
2006-11-02 11:55:00,66.6,66.72,66.5,66.5,35500.0,42.1431,42.2191,42.0798,42.0798,35500.0
2006-11-02 12:00:00,66.5,66.66,66.49,66.6,24000.0,42.0798,42.1811,42.0735,42.1431,24000.0
2006-11-02 12:05:00,66.59,66.76,66.55,66.62,48400.0,42.1368,42.2444,42.1115,42.1558,48400.0
2006-11-02 12:10:00,66.62,66.74,66.6,66.64,23400.0,42.1558,42.2317,42.1431,42.1684,23400.0
2006-11-02 12:15:00,66.65,66.84,66.64,66.79,24400.0,42.1748,42.295,42.1684,42.2634,24400.0
2006-11-02 12:20:00,66.74,66.95,66.68,66.9,38400.0,42.2317,42.3646,42.1937,42.333,38400.0
2006-11-02 12:25:00,66.91,66.91,66.69,66.7,23000.0,42.3393,42.3393,42.2001,42.2064,23000.0
2006-11-02 12:30:00,66.68,67.05,66.68,67.01,52100.0,42.1937,42.4279,42.1937,42.4026,52100.0
2006-11-02 12:35:00,66.99,67.11,66.9,67.0,44700.0,42.3899,42.4658,42.333,42.3962,44700.0
2006-11-02 12:40:00,66.97,67.15,66.88,67.0,52700.0,42.3773,42.4912,42.3203,42.3962,52700.0
2006-11-02 12:45:00,66.95,67.04,66.88,66.97,27400.0,42.3646,42.4215,42.3203,42.3773,27400.0
2006-11-02 12:50:00,66.92,67.1,66.88,66.97,27700.0,42.3456,42.4595,42.3203,42.3773,27700.0
2006-11-02 12:55:00,66.95,67.03,66.88,67.03,32300.0,42.3646,42.4152,42.3203,42.4152,32300.0
2006-11-02 13:00:00,67.01,67.09,66.88,67.04,17300.0,42.4026,42.4532,42.3203,42.4215,17300.0
2006-11-02 13:05:00,67.03,67.1,67.02,67.07,38700.0,42.4152,42.4595,42.4089,42.4405,38700.0
2006-11-02 13:10:00,67.08,67.14,67.03,67.14,31400.0,42.4469,42.4848,42.4152,42.4848,31400.0
2006-11-02 13:15:00,67.13,67.49,67.13,67.47,47400.0,42.4785,42.7063,42.4785,42.6936,47400.0
2006-11-02 13:20:00,67.47,67.59,67.38,67.58,48400.0,42.6936,42.7696,42.6367,42.7633,48400.0
2006-11-02 13:25:00,67.58,67.75,67.53,67.69,47100.0,42.7633,42.8708,42.7316,42.8329,47100.0
2006-11-02 13:30:00,67.7,67.71,67.52,67.58,49200.0,42.8392,42.8455,42.7253,42.7633,49200.0
2006-11-02 13:35:00,67.56,67.66,67.46,67.48,39800.0,42.7506,42.8139,42.6873,42.7,39800.0
2006-11-02 13:40:00,67.49,67.66,67.45,67.5,38300.0,42.7063,42.8139,42.681,42.7126,38300.0
2006-11-02 13:45:00,67.49,67.5,67.24,67.25,36800.0,42.7063,42.7126,42.5481,42.5544,36800.0
2006-11-02 13:50:00,67.24,67.37,67.15,67.16,39000.0,42.5481,42.6304,42.4912,42.4975,39000.0
2006-11-02 13:55:00,67.17,67.36,67.08,67.33,29200.0,42.5038,42.624,42.4469,42.6051,29200.0
2006-11-02 14:00:00,67.35,67.4,67.16,67.34,39000.0,42.6177,42.6494,42.4975,42.6114,39000.0
2006-11-02 14:05:00,67.34,67.36,67.16,67.36,24500.0,42.6114,42.624,42.4975,42.624,24500.0
2006-11-02 14:10:00,67.4,67.49,67.25,67.25,33600.0,42.6494,42.7063,42.5544,42.5544,33600.0
2006-11-02 14:15:00,67.25,67.38,67.11,67.16,27700.0,42.5544,42.6367,42.4658,42.4975,27700.0
2006-11-02 14:20:00,67.12,67.12,66.9,67.1,38200.0,42.4722,42.4722,42.333,42.4595,38200.0
2006-11-02 14:25:00,67.06,67.09,66.78,66.78,36100.0,42.4342,42.4532,42.257,42.257,36100.0
2006-11-02 14:30:00,66.8,66.98,66.79,66.82,43300.0,42.2697,42.3836,42.2634,42.2823,43300.0
2006-11-02 14:35:00,66.82,66.91,66.7,66.7,26400.0,42.2823,42.3393,42.2064,42.2064,26400.0
2006-11-02 14:40:00,66.7,66.9,66.7,66.89,39300.0,42.2064,42.333,42.2064,42.3266,39300.0
2006-11-02 14:45:00,66.9,66.9,66.8,66.82,8400.0,42.333,42.333,42.2697,42.2823,8400.0
2006-11-02 14:50:00,66.83,66.83,66.7,66.7,11800.0,42.2887,42.2887,42.2064,42.2064,11800.0
2006-11-02 14:55:00,66.68,66.79,66.6,66.72,32500.0,42.1937,42.2634,42.1431,42.2191,32500.0
2006-11-02 15:00:00,66.73,66.85,66.66,66.84,48700.0,42.2254,42.3013,42.1811,42.295,48700.0
2006-11-02 15:05:00,66.87,66.92,66.84,66.84,16000.0,42.314,42.3456,42.295,42.295,16000.0
2006-11-02 15:10:00,66.87,67.0,66.7,66.98,24600.0,42.314,42.3962,42.2064,42.3836,24600.0
2006-11-02 15:15:00,66.97,66.97,66.78,66.85,22500.0,42.3773,42.3773,42.257,42.3013,22500.0
2006-11-02 15:20:00,66.86,66.89,66.72,66.72,17700.0,42.3076,42.3266,42.2191,42.2191,17700.0
2006-11-02 15:25:00,66.72,66.73,66.64,66.64,21900.0,42.2191,42.2254,42.1684,42.1684,21900.0
2006-11-02 15:30:00,66.64,66.91,66.64,66.9,37700.0,42.1684,42.3393,42.1684,42.333,37700.0
2006-11-02 15:35:00,66.91,66.91,66.77,66.9,31600.0,42.3393,42.3393,42.2507,42.333,31600.0
2006-11-02 15:40:00,66.91,67.04,66.91,67.04,30200.0,42.3393,42.4215,42.3393,42.4215,30200.0
2006-11-02 15:45:00,67.04,67.05,66.9,66.93,44400.0,42.4215,42.4279,42.333,42.3519,44400.0
2006-11-02 15:50:00,66.91,67.04,66.91,67.03,50900.0,42.3393,42.4215,42.3393,42.4152,50900.0
2006-11-02 15:55:00,67.02,67.03,66.95,67.0,54900.0,42.4089,42.4152,42.3646,42.3962,54900.0
2006-11-03 09:30:00,67.43,67.68,67.41,67.68,93000.0,42.6683,42.8265,42.6557,42.8265,93000.0
2006-11-03 09:35:00,67.68,67.91,67.67,67.85,93800.0,42.8265,42.9721,42.8202,42.9341,93800.0
2006-11-03 09:40:00,67.87,68.25,67.85,68.25,66100.0,42.9468,43.1872,42.9341,43.1872,66100.0
2006-11-03 09:45:00,68.26,68.32,68.0,68.16,77300.0,43.1935,43.2315,43.029,43.1303,77300.0
2006-11-03 09:50:00,68.16,68.25,68.02,68.19,77600.0,43.1303,43.1872,43.0417,43.1492,77600.0
2006-11-03 09:55:00,68.17,68.28,68.13,68.18,43700.0,43.1366,43.2062,43.1113,43.1429,43700.0
2006-11-03 10:00:00,68.18,68.34,68.15,68.31,112200.0,43.1429,43.2442,43.1239,43.2252,112200.0
2006-11-03 10:05:00,68.31,68.37,68.21,68.34,90700.0,43.2252,43.2631,43.1619,43.2442,90700.0
2006-11-03 10:10:00,68.34,68.58,68.34,68.56,90900.0,43.2442,43.396,43.2442,43.3834,90900.0
2006-11-03 10:15:00,68.54,68.75,68.5,68.55,92000.0,43.3707,43.5036,43.3454,43.377,92000.0
2006-11-03 10:20:00,68.56,68.7,68.44,68.68,77700.0,43.3834,43.472,43.3074,43.4593,77700.0
2006-11-03 10:25:00,68.68,68.73,68.58,68.65,87200.0,43.4593,43.4909,43.396,43.4403,87200.0
2006-11-03 10:30:00,68.64,68.69,68.3,68.36,76800.0,43.434,43.4656,43.2189,43.2568,76800.0
2006-11-03 10:35:00,68.37,68.73,68.37,68.72,80400.0,43.2631,43.4909,43.2631,43.4846,80400.0
2006-11-03 10:40:00,68.71,68.92,68.67,68.86,116400.0,43.4783,43.6112,43.453,43.5732,116400.0
2006-11-03 10:45:00,68.86,69.0,68.8,68.97,70300.0,43.5732,43.6618,43.5352,43.6428,70300.0
2006-11-03 10:50:00,68.98,69.28,68.96,69.16,131600.0,43.6491,43.839,43.6365,43.763,131600.0
2006-11-03 10:55:00,69.16,69.22,68.94,68.97,66700.0,43.763,43.801,43.6238,43.6428,66700.0
2006-11-03 11:00:00,68.96,69.1,68.94,69.0,60100.0,43.6365,43.7251,43.6238,43.6618,60100.0
2006-11-03 11:05:00,69.02,69.07,68.97,69.01,39100.0,43.6745,43.7061,43.6428,43.6681,39100.0
2006-11-03 11:10:00,69.01,69.14,68.99,69.01,52100.0,43.6681,43.7504,43.6555,43.6681,52100.0
2006-11-03 11:15:00,69.0,69.22,68.91,69.21,52000.0,43.6618,43.801,43.6048,43.7947,52000.0
2006-11-03 11:20:00,69.2,69.22,69.01,69.07,37900.0,43.7884,43.801,43.6681,43.7061,37900.0
2006-11-03 11:25:00,69.07,69.1,68.98,69.08,33500.0,43.7061,43.7251,43.6491,43.7124,33500.0
2006-11-03 11:30:00,69.08,69.1,68.99,68.99,58500.0,43.7124,43.7251,43.6555,43.6555,58500.0
2006-11-03 11:35:00,68.99,68.99,68.81,68.86,56000.0,43.6555,43.6555,43.5416,43.5732,56000.0
2006-11-03 11:40:00,68.86,68.94,68.71,68.77,47800.0,43.5732,43.6238,43.4783,43.5163,47800.0
2006-11-03 11:45:00,68.76,69.08,68.75,69.08,66000.0,43.5099,43.7124,43.5036,43.7124,66000.0
2006-11-03 11:50:00,69.09,69.1,69.01,69.1,45300.0,43.7187,43.7251,43.6681,43.7251,45300.0
2006-11-03 11:55:00,69.09,69.1,69.0,69.06,81400.0,43.7187,43.7251,43.6618,43.6998,81400.0
2006-11-03 12:00:00,69.05,69.2,69.05,69.18,54800.0,43.6934,43.7884,43.6934,43.7757,54800.0
2006-11-03 12:05:00,69.18,69.32,69.13,69.31,52100.0,43.7757,43.8643,43.7441,43.858,52100.0
2006-11-03 12:10:00,69.31,69.32,69.2,69.2,65100.0,43.858,43.8643,43.7884,43.7884,65100.0
2006-11-03 12:15:00,69.2,69.35,69.19,69.33,65500.0,43.7884,43.8833,43.782,43.8706,65500.0
2006-11-03 12:20:00,69.34,69.46,69.28,69.46,64500.0,43.8769,43.9529,43.839,43.9529,64500.0
2006-11-03 12:25:00,69.46,69.5,69.3,69.3,48000.0,43.9529,43.9782,43.8516,43.8516,48000.0
2006-11-03 12:30:00,69.32,69.43,69.27,69.32,34200.0,43.8643,43.9339,43.8326,43.8643,34200.0
2006-11-03 12:35:00,69.33,69.34,69.26,69.33,40100.0,43.8706,43.8769,43.8263,43.8706,40100.0
2006-11-03 12:40:00,69.33,69.34,69.07,69.08,49800.0,43.8706,43.8769,43.7061,43.7124,49800.0
2006-11-03 12:45:00,69.08,69.2,69.06,69.15,47500.0,43.7124,43.7884,43.6998,43.7567,47500.0
2006-11-03 12:50:00,69.14,69.19,69.09,69.12,25500.0,43.7504,43.782,43.7187,43.7377,25500.0
2006-11-03 12:55:00,69.11,69.33,69.11,69.27,58500.0,43.7314,43.8706,43.7314,43.8326,58500.0
2006-11-03 13:00:00,69.28,69.28,69.0,69.0,71300.0,43.839,43.839,43.6618,43.6618,71300.0
2006-11-03 13:05:00,69.01,69.12,68.97,69.07,138700.0,43.6681,43.7377,43.6428,43.7061,138700.0
2006-11-03 13:10:00,69.07,69.07,68.91,68.96,58500.0,43.7061,43.7061,43.6048,43.6365,58500.0
2006-11-03 13:15:00,68.96,69.04,68.93,69.04,33400.0,43.6365,43.6871,43.6175,43.6871,33400.0
2006-11-03 13:20:00,69.01,69.03,68.88,68.91,22700.0,43.6681,43.6808,43.5859,43.6048,22700.0
2006-11-03 13:25:00,68.87,69.04,68.86,69.0,41400.0,43.5795,43.6871,43.5732,43.6618,41400.0
2006-11-03 13:30:00,69.0,69.25,68.98,69.22,28800.0,43.6618,43.82,43.6491,43.801,28800.0
2006-11-03 13:35:00,69.22,69.22,69.01,69.04,28400.0,43.801,43.801,43.6681,43.6871,28400.0
2006-11-03 13:40:00,69.04,69.14,68.99,69.05,41300.0,43.6871,43.7504,43.6555,43.6934,41300.0
2006-11-03 13:45:00,69.05,69.28,69.05,69.28,33200.0,43.6934,43.839,43.6934,43.839,33200.0
2006-11-03 13:50:00,69.26,69.28,69.17,69.28,29700.0,43.8263,43.839,43.7694,43.839,29700.0
2006-11-03 13:55:00,69.28,69.28,69.13,69.13,25600.0,43.839,43.839,43.7441,43.7441,25600.0
2006-11-03 14:00:00,69.13,69.13,68.92,68.92,39700.0,43.7441,43.7441,43.6112,43.6112,39700.0
2006-11-03 14:05:00,68.91,68.95,68.9,68.91,39100.0,43.6048,43.6302,43.5985,43.6048,39100.0
2006-11-03 14:10:00,68.92,68.99,68.89,68.94,43700.0,43.6112,43.6555,43.5922,43.6238,43700.0
2006-11-03 14:15:00,68.94,68.96,68.83,68.85,41400.0,43.6238,43.6365,43.5542,43.5669,41400.0
2006-11-03 14:20:00,68.84,68.94,68.72,68.9,88400.0,43.5606,43.6238,43.4846,43.5985,88400.0
2006-11-03 14:25:00,68.88,68.99,68.8,68.99,49500.0,43.5859,43.6555,43.5352,43.6555,49500.0
2006-11-03 14:30:00,68.97,69.1,68.97,69.09,40700.0,43.6428,43.7251,43.6428,43.7187,40700.0
2006-11-03 14:35:00,69.1,69.15,68.94,69.02,41500.0,43.7251,43.7567,43.6238,43.6745,41500.0
2006-11-03 14:40:00,69.04,69.07,68.95,68.98,27200.0,43.6871,43.7061,43.6302,43.6491,27200.0
2006-11-03 14:45:00,68.99,69.06,68.97,69.0,42600.0,43.6555,43.6998,43.6428,43.6618,42600.0
2006-11-03 14:50:00,69.0,69.11,68.99,69.07,31600.0,43.6618,43.7314,43.6555,43.7061,31600.0
2006-11-03 14:55:00,69.08,69.08,68.95,68.97,37300.0,43.7124,43.7124,43.6302,43.6428,37300.0
2006-11-03 15:00:00,68.97,69.03,68.97,68.99,44400.0,43.6428,43.6808,43.6428,43.6555,44400.0
2006-11-03 15:05:00,68.99,69.03,68.93,69.03,61200.0,43.6555,43.6808,43.6175,43.6808,61200.0
2006-11-03 15:10:00,69.03,69.04,68.87,68.9,77800.0,43.6808,43.6871,43.5795,43.5985,77800.0
2006-11-03 15:15:00,68.89,68.97,68.85,68.95,66300.0,43.5922,43.6428,43.5669,43.6302,66300.0
2006-11-03 15:20:00,68.96,68.97,68.93,68.93,30200.0,43.6365,43.6428,43.6175,43.6175,30200.0
2006-11-03 15:25:00,68.95,68.96,68.88,68.94,55600.0,43.6302,43.6365,43.5859,43.6238,55600.0
2006-11-03 15:30:00,68.94,69.02,68.93,69.02,54900.0,43.6238,43.6745,43.6175,43.6745,54900.0
2006-11-03 15:35:00,69.02,69.05,68.96,68.96,61000.0,43.6745,43.6934,43.6365,43.6365,61000.0
2006-11-03 15:40:00,68.95,68.96,68.85,68.9,88200.0,43.6302,43.6365,43.5669,43.5985,88200.0
2006-11-03 15:45:00,68.88,68.92,68.83,68.83,69000.0,43.5859,43.6112,43.5542,43.5542,69000.0
2006-11-03 15:50:00,68.84,68.89,68.8,68.87,83900.0,43.5606,43.5922,43.5352,43.5795,83900.0
2006-11-03 15:55:00,68.86,68.86,68.64,68.73,128800.0,43.5732,43.5732,43.434,43.4909,128800.0
2006-11-06 09:30:00,68.17,68.41,68.02,68.18,111100.0,43.1366,43.2885,43.0417,43.1429,111100.0
2006-11-06 09:35:00,68.25,68.4,68.02,68.3,43500.0,43.1872,43.2821,43.0417,43.2189,43500.0
2006-11-06 09:40:00,68.31,68.46,68.06,68.06,66600.0,43.2252,43.3201,43.067,43.067,66600.0
2006-11-06 09:45:00,68.09,68.3,68.08,68.26,75700.0,43.086,43.2189,43.0796,43.1935,75700.0
2006-11-06 09:50:00,68.27,68.45,68.22,68.45,49600.0,43.1999,43.3138,43.1682,43.3138,49600.0
2006-11-06 09:55:00,68.43,68.49,68.23,68.25,55600.0,43.3011,43.3391,43.1746,43.1872,55600.0
2006-11-06 10:00:00,68.21,68.39,68.21,68.33,66800.0,43.1619,43.2758,43.1619,43.2378,66800.0
2006-11-06 10:05:00,68.31,68.47,68.31,68.38,60300.0,43.2252,43.3264,43.2252,43.2695,60300.0
2006-11-06 10:10:00,68.39,68.7,68.36,68.69,57300.0,43.2758,43.472,43.2568,43.4656,57300.0
2006-11-06 10:15:00,68.7,68.92,68.64,68.9,59500.0,43.472,43.6112,43.434,43.5985,59500.0
2006-11-06 10:20:00,68.91,69.04,68.75,68.77,83600.0,43.6048,43.6871,43.5036,43.5163,83600.0
2006-11-06 10:25:00,68.75,68.91,68.67,68.78,81000.0,43.5036,43.6048,43.453,43.5226,81000.0
2006-11-06 10:30:00,68.79,68.8,68.64,68.71,82900.0,43.5289,43.5352,43.434,43.4783,82900.0
2006-11-06 10:35:00,68.75,68.76,68.68,68.71,66200.0,43.5036,43.5099,43.4593,43.4783,66200.0
2006-11-06 10:40:00,68.69,68.77,68.65,68.77,33900.0,43.4656,43.5163,43.4403,43.5163,33900.0
2006-11-06 10:45:00,68.75,68.88,68.7,68.84,36100.0,43.5036,43.5859,43.472,43.5606,36100.0
2006-11-06 10:50:00,68.85,68.93,68.8,68.84,48500.0,43.5669,43.6175,43.5352,43.5606,48500.0
2006-11-06 10:55:00,68.83,68.85,68.77,68.8,27400.0,43.5542,43.5669,43.5163,43.5352,27400.0
2006-11-06 11:00:00,68.79,68.82,68.76,68.78,23000.0,43.5289,43.5479,43.5099,43.5226,23000.0
2006-11-06 11:05:00,68.79,68.84,68.78,68.79,32400.0,43.5289,43.5606,43.5226,43.5289,32400.0
2006-11-06 11:10:00,68.79,68.8,68.58,68.59,62800.0,43.5289,43.5352,43.396,43.4024,62800.0
2006-11-06 11:15:00,68.59,68.69,68.42,68.51,47100.0,43.4024,43.4656,43.2948,43.3517,47100.0
2006-11-06 11:20:00,68.5,68.67,68.5,68.53,40800.0,43.3454,43.453,43.3454,43.3644,40800.0
2006-11-06 11:25:00,68.54,68.6,68.24,68.32,57900.0,43.3707,43.4087,43.1809,43.2315,57900.0
2006-11-06 11:30:00,68.31,68.37,68.22,68.31,68900.0,43.2252,43.2631,43.1682,43.2252,68900.0
2006-11-06 11:35:00,68.3,68.31,68.11,68.15,84700.0,43.2189,43.2252,43.0986,43.1239,84700.0
2006-11-06 11:40:00,68.16,68.18,67.94,67.96,136100.0,43.1303,43.1429,42.9911,43.0037,136100.0
2006-11-06 11:45:00,67.97,68.15,67.94,68.13,103300.0,43.01,43.1239,42.9911,43.1113,103300.0
2006-11-06 11:50:00,68.13,68.18,68.08,68.11,67200.0,43.1113,43.1429,43.0796,43.0986,67200.0
2006-11-06 11:55:00,68.09,68.26,68.08,68.24,55000.0,43.086,43.1935,43.0796,43.1809,55000.0
2006-11-06 12:00:00,68.24,68.39,68.23,68.37,45200.0,43.1809,43.2758,43.1746,43.2631,45200.0
2006-11-06 12:05:00,68.38,68.5,68.32,68.44,74200.0,43.2695,43.3454,43.2315,43.3074,74200.0
2006-11-06 12:10:00,68.47,68.69,68.41,68.69,46500.0,43.3264,43.4656,43.2885,43.4656,46500.0
2006-11-06 12:15:00,68.69,68.76,68.63,68.76,48600.0,43.4656,43.5099,43.4277,43.5099,48600.0
2006-11-06 12:20:00,68.76,68.78,68.59,68.65,31100.0,43.5099,43.5226,43.4024,43.4403,31100.0
2006-11-06 12:25:00,68.66,68.71,68.49,68.5,42300.0,43.4467,43.4783,43.3391,43.3454,42300.0
2006-11-06 12:30:00,68.51,68.65,68.51,68.61,38600.0,43.3517,43.4403,43.3517,43.415,38600.0
2006-11-06 12:35:00,68.61,68.67,68.56,68.58,34200.0,43.415,43.453,43.3834,43.396,34200.0
2006-11-06 12:40:00,68.55,68.6,68.5,68.55,66500.0,43.377,43.4087,43.3454,43.377,66500.0
2006-11-06 12:45:00,68.55,68.61,68.47,68.5,30300.0,43.377,43.415,43.3264,43.3454,30300.0
2006-11-06 12:50:00,68.5,68.56,68.48,68.5,19000.0,43.3454,43.3834,43.3328,43.3454,19000.0
2006-11-06 12:55:00,68.51,68.56,68.46,68.52,22800.0,43.3517,43.3834,43.3201,43.3581,22800.0
2006-11-06 13:00:00,68.51,68.52,68.46,68.51,16500.0,43.3517,43.3581,43.3201,43.3517,16500.0
2006-11-06 13:05:00,68.52,68.56,68.42,68.45,20000.0,43.3581,43.3834,43.2948,43.3138,20000.0
2006-11-06 13:10:00,68.44,68.49,68.43,68.49,14300.0,43.3074,43.3391,43.3011,43.3391,14300.0
2006-11-06 13:15:00,68.49,68.63,68.49,68.57,20100.0,43.3391,43.4277,43.3391,43.3897,20100.0
2006-11-06 13:20:00,68.58,68.6,68.49,68.5,19300.0,43.396,43.4087,43.3391,43.3454,19300.0
2006-11-06 13:25:00,68.51,68.61,68.51,68.55,24200.0,43.3517,43.415,43.3517,43.377,24200.0
2006-11-06 13:30:00,68.54,68.71,68.51,68.68,31300.0,43.3707,43.4783,43.3517,43.4593,31300.0
2006-11-06 13:35:00,68.68,68.79,68.55,68.56,40500.0,43.4593,43.5289,43.377,43.3834,40500.0
2006-11-06 13:40:00,68.57,68.61,68.46,68.5,26600.0,43.3897,43.415,43.3201,43.3454,26600.0
2006-11-06 13:45:00,68.48,68.57,68.42,68.56,22100.0,43.3328,43.3897,43.2948,43.3834,22100.0
2006-11-06 13:50:00,68.54,68.56,68.49,68.52,20000.0,43.3707,43.3834,43.3391,43.3581,20000.0
2006-11-06 13:55:00,68.52,68.53,68.41,68.49,49000.0,43.3581,43.3644,43.2885,43.3391,49000.0
2006-11-06 14:00:00,68.47,68.7,68.46,68.64,39200.0,43.3264,43.472,43.3201,43.434,39200.0
2006-11-06 14:05:00,68.62,68.67,68.58,68.58,24800.0,43.4213,43.453,43.396,43.396,24800.0
2006-11-06 14:10:00,68.57,68.65,68.51,68.53,24200.0,43.3897,43.4403,43.3517,43.3644,24200.0
2006-11-06 14:15:00,68.51,68.6,68.51,68.6,18900.0,43.3517,43.4087,43.3517,43.4087,18900.0
2006-11-06 14:20:00,68.59,68.61,68.51,68.59,28900.0,43.4024,43.415,43.3517,43.4024,28900.0
2006-11-06 14:25:00,68.58,68.75,68.53,68.73,23800.0,43.396,43.5036,43.3644,43.4909,23800.0
2006-11-06 14:30:00,68.73,68.74,68.58,68.67,22800.0,43.4909,43.4973,43.396,43.453,22800.0
2006-11-06 14:35:00,68.69,68.74,68.66,68.69,24600.0,43.4656,43.4973,43.4467,43.4656,24600.0
2006-11-06 14:40:00,68.69,68.75,68.65,68.73,15300.0,43.4656,43.5036,43.4403,43.4909,15300.0
2006-11-06 14:45:00,68.73,68.79,68.64,68.65,23400.0,43.4909,43.5289,43.434,43.4403,23400.0
2006-11-06 14:50:00,68.65,68.71,68.53,68.56,28000.0,43.4403,43.4783,43.3644,43.3834,28000.0
2006-11-06 14:55:00,68.56,68.66,68.55,68.64,30800.0,43.3834,43.4467,43.377,43.434,30800.0
2006-11-06 15:00:00,68.64,68.72,68.6,68.72,25100.0,43.434,43.4846,43.4087,43.4846,25100.0
2006-11-06 15:05:00,68.72,68.93,68.71,68.92,58000.0,43.4846,43.6175,43.4783,43.6112,58000.0
2006-11-06 15:10:00,68.92,68.98,68.84,68.84,39400.0,43.6112,43.6491,43.5606,43.5606,39400.0
2006-11-06 15:15:00,68.83,68.85,68.8,68.83,27600.0,43.5542,43.5669,43.5352,43.5542,27600.0
2006-11-06 15:20:00,68.84,68.89,68.79,68.8,38700.0,43.5606,43.5922,43.5289,43.5352,38700.0
2006-11-06 15:25:00,68.82,68.84,68.77,68.77,21600.0,43.5479,43.5606,43.5163,43.5163,21600.0
2006-11-06 15:30:00,68.77,68.81,68.77,68.8,33600.0,43.5163,43.5416,43.5163,43.5352,33600.0
2006-11-06 15:35:00,68.8,68.91,68.8,68.89,52500.0,43.5352,43.6048,43.5352,43.5922,52500.0
2006-11-06 15:40:00,68.89,68.89,68.79,68.81,40100.0,43.5922,43.5922,43.5289,43.5416,40100.0
2006-11-06 15:45:00,68.83,68.84,68.74,68.79,39000.0,43.5542,43.5606,43.4973,43.5289,39000.0
2006-11-06 15:50:00,68.81,68.86,68.79,68.86,64800.0,43.5416,43.5732,43.5289,43.5732,64800.0
2006-11-06 15:55:00,68.87,68.89,68.85,68.86,79900.0,43.5795,43.5922,43.5669,43.5732,79900.0
2006-11-07 09:30:00,68.4,68.64,68.4,68.6,97100.0,43.2821,43.434,43.2821,43.4087,97100.0
2006-11-07 09:35:00,68.65,69.0,68.6,68.75,63900.0,43.4403,43.6618,43.4087,43.5036,63900.0
2006-11-07 09:40:00,68.76,68.91,68.66,68.91,84200.0,43.5099,43.6048,43.4467,43.6048,84200.0
2006-11-07 09:45:00,68.88,68.9,68.6,68.7,67700.0,43.5859,43.5985,43.4087,43.472,67700.0
2006-11-07 09:50:00,68.71,68.71,68.55,68.58,95800.0,43.4783,43.4783,43.377,43.396,95800.0
2006-11-07 09:55:00,68.59,68.7,68.52,68.6,87400.0,43.4024,43.472,43.3581,43.4087,87400.0
2006-11-07 10:00:00,68.6,68.62,68.38,68.41,65500.0,43.4087,43.4213,43.2695,43.2885,65500.0
2006-11-07 10:05:00,68.41,68.53,68.34,68.4,100400.0,43.2885,43.3644,43.2442,43.2821,100400.0
2006-11-07 10:10:00,68.4,68.6,68.33,68.54,74900.0,43.2821,43.4087,43.2378,43.3707,74900.0
2006-11-07 10:15:00,68.53,68.9,68.49,68.85,90700.0,43.3644,43.5985,43.3391,43.5669,90700.0
2006-11-07 10:20:00,68.83,69.0,68.75,68.97,111900.0,43.5542,43.6618,43.5036,43.6428,111900.0
2006-11-07 10:25:00,68.97,68.99,68.82,68.86,56500.0,43.6428,43.6555,43.5479,43.5732,56500.0
2006-11-07 10:30:00,68.86,68.87,68.71,68.71,58400.0,43.5732,43.5795,43.4783,43.4783,58400.0
2006-11-07 10:35:00,68.7,68.71,68.53,68.59,51800.0,43.472,43.4783,43.3644,43.4024,51800.0
2006-11-07 10:40:00,68.6,68.65,68.52,68.53,71400.0,43.4087,43.4403,43.3581,43.3644,71400.0
2006-11-07 10:45:00,68.53,68.81,68.53,68.75,74900.0,43.3644,43.5416,43.3644,43.5036,74900.0
2006-11-07 10:50:00,68.78,68.82,68.6,68.69,42700.0,43.5226,43.5479,43.4087,43.4656,42700.0
2006-11-07 10:55:00,68.69,68.71,68.47,68.48,48500.0,43.4656,43.4783,43.3264,43.3328,48500.0
2006-11-07 11:00:00,68.51,68.68,68.49,68.6,39400.0,43.3517,43.4593,43.3391,43.4087,39400.0
2006-11-07 11:05:00,68.6,68.66,68.49,68.55,35200.0,43.4087,43.4467,43.3391,43.377,35200.0
2006-11-07 11:10:00,68.55,68.58,68.49,68.56,43800.0,43.377,43.396,43.3391,43.3834,43800.0
2006-11-07 11:15:00,68.58,68.71,68.52,68.69,49300.0,43.396,43.4783,43.3581,43.4656,49300.0
2006-11-07 11:20:00,68.69,68.69,68.6,68.66,23600.0,43.4656,43.4656,43.4087,43.4467,23600.0
2006-11-07 11:25:00,68.66,68.76,68.62,68.65,37100.0,43.4467,43.5099,43.4213,43.4403,37100.0
2006-11-07 11:30:00,68.64,68.65,68.48,68.48,50100.0,43.434,43.4403,43.3328,43.3328,50100.0
2006-11-07 11:35:00,68.48,68.6,68.42,68.5,52500.0,43.3328,43.4087,43.2948,43.3454,52500.0
2006-11-07 11:40:00,68.5,68.54,68.43,68.52,50900.0,43.3454,43.3707,43.3011,43.3581,50900.0
2006-11-07 11:45:00,68.51,68.85,68.49,68.8,67500.0,43.3517,43.5669,43.3391,43.5352,67500.0
2006-11-07 11:50:00,68.8,69.15,68.8,69.14,102200.0,43.5352,43.7567,43.5352,43.7504,102200.0
2006-11-07 11:55:00,69.15,69.19,68.85,68.85,51500.0,43.7567,43.782,43.5669,43.5669,51500.0
2006-11-07 12:00:00,68.84,69.04,68.79,68.96,45600.0,43.5606,43.6871,43.5289,43.6365,45600.0
2006-11-07 12:05:00,68.96,68.98,68.77,68.82,36500.0,43.6365,43.6491,43.5163,43.5479,36500.0
2006-11-07 12:10:00,68.81,68.86,68.75,68.81,35700.0,43.5416,43.5732,43.5036,43.5416,35700.0
2006-11-07 12:15:00,68.79,68.82,68.7,68.71,38900.0,43.5289,43.5479,43.472,43.4783,38900.0
2006-11-07 12:20:00,68.7,68.87,68.66,68.79,27500.0,43.472,43.5795,43.4467,43.5289,27500.0
2006-11-07 12:25:00,68.77,68.77,68.53,68.56,45700.0,43.5163,43.5163,43.3644,43.3834,45700.0
2006-11-07 12:30:00,68.56,68.61,68.51,68.57,26400.0,43.3834,43.415,43.3517,43.3897,26400.0
2006-11-07 12:35:00,68.57,68.63,68.51,68.56,37600.0,43.3897,43.4277,43.3517,43.3834,37600.0
2006-11-07 12:40:00,68.57,68.72,68.53,68.72,35400.0,43.3897,43.4846,43.3644,43.4846,35400.0
2006-11-07 12:45:00,68.74,68.78,68.6,68.65,44700.0,43.4973,43.5226,43.4087,43.4403,44700.0
2006-11-07 12:50:00,68.63,68.73,68.6,68.67,28300.0,43.4277,43.4909,43.4087,43.453,28300.0
2006-11-07 12:55:00,68.69,68.8,68.68,68.73,45800.0,43.4656,43.5352,43.4593,43.4909,45800.0
2006-11-07 13:00:00,68.73,68.78,68.59,68.59,18400.0,43.4909,43.5226,43.4024,43.4024,18400.0
2006-11-07 13:05:00,68.6,68.74,68.57,68.58,42600.0,43.4087,43.4973,43.3897,43.396,42600.0
2006-11-07 13:10:00,68.58,68.63,68.55,68.59,31400.0,43.396,43.4277,43.377,43.4024,31400.0
2006-11-07 13:15:00,68.6,68.62,68.32,68.34,26600.0,43.4087,43.4213,43.2315,43.2442,26600.0
2006-11-07 13:20:00,68.35,68.35,68.04,68.04,66200.0,43.2505,43.2505,43.0543,43.0543,66200.0
2006-11-07 13:25:00,68.0,68.08,67.71,67.91,121200.0,43.029,43.0796,42.8455,42.9721,121200.0
2006-11-07 13:30:00,67.88,67.92,67.71,67.92,53300.0,42.9531,42.9784,42.8455,42.9784,53300.0
2006-11-07 13:35:00,67.93,67.93,67.67,67.82,58400.0,42.9847,42.9847,42.8202,42.9151,58400.0
2006-11-07 13:40:00,67.84,68.12,67.84,67.98,54200.0,42.9278,43.105,42.9278,43.0164,54200.0
2006-11-07 13:45:00,67.98,68.06,67.88,68.06,28300.0,43.0164,43.067,42.9531,43.067,28300.0
2006-11-07 13:50:00,68.02,68.13,67.99,68.03,24500.0,43.0417,43.1113,43.0227,43.048,24500.0
2006-11-07 13:55:00,68.06,68.19,68.0,68.02,30400.0,43.067,43.1492,43.029,43.0417,30400.0
2006-11-07 14:00:00,68.02,68.14,68.01,68.03,41200.0,43.0417,43.1176,43.0353,43.048,41200.0
2006-11-07 14:05:00,68.02,68.05,68.0,68.01,34500.0,43.0417,43.0607,43.029,43.0353,34500.0
2006-11-07 14:10:00,68.04,68.15,68.01,68.11,45000.0,43.0543,43.1239,43.0353,43.0986,45000.0
2006-11-07 14:15:00,68.1,68.12,67.97,68.01,41500.0,43.0923,43.105,43.01,43.0353,41500.0
2006-11-07 14:20:00,68.03,68.04,67.91,67.94,44200.0,43.048,43.0543,42.9721,42.9911,44200.0
2006-11-07 14:25:00,67.94,67.98,67.83,67.97,79700.0,42.9911,43.0164,42.9214,43.01,79700.0
2006-11-07 14:30:00,67.97,67.98,67.92,67.93,72800.0,43.01,43.0164,42.9784,42.9847,72800.0
2006-11-07 14:35:00,67.93,67.97,67.9,67.96,52500.0,42.9847,43.01,42.9657,43.0037,52500.0
2006-11-07 14:40:00,67.94,68.06,67.93,68.06,32300.0,42.9911,43.067,42.9847,43.067,32300.0
2006-11-07 14:45:00,68.06,68.12,68.05,68.08,34700.0,43.067,43.105,43.0607,43.0796,34700.0
2006-11-07 14:50:00,68.08,68.1,68.01,68.1,27800.0,43.0796,43.0923,43.0353,43.0923,27800.0
2006-11-07 14:55:00,68.08,68.1,68.04,68.04,26200.0,43.0796,43.0923,43.0543,43.0543,26200.0
2006-11-07 15:00:00,68.05,68.13,68.03,68.07,22600.0,43.0607,43.1113,43.048,43.0733,22600.0
2006-11-07 15:05:00,68.07,68.12,68.06,68.1,29600.0,43.0733,43.105,43.067,43.0923,29600.0
2006-11-07 15:10:00,68.1,68.12,68.08,68.11,31400.0,43.0923,43.105,43.0796,43.0986,31400.0
2006-11-07 15:15:00,68.1,68.13,68.04,68.11,35400.0,43.0923,43.1113,43.0543,43.0986,35400.0
2006-11-07 15:20:00,68.11,68.15,68.1,68.15,36700.0,43.0986,43.1239,43.0923,43.1239,36700.0
2006-11-07 15:25:00,68.15,68.22,68.15,68.18,24600.0,43.1239,43.1682,43.1239,43.1429,24600.0
2006-11-07 15:30:00,68.18,68.45,68.18,68.43,67100.0,43.1429,43.3138,43.1429,43.3011,67100.0
2006-11-07 15:35:00,68.42,68.48,68.39,68.48,48800.0,43.2948,43.3328,43.2758,43.3328,48800.0
2006-11-07 15:40:00,68.48,68.48,68.35,68.35,62000.0,43.3328,43.3328,43.2505,43.2505,62000.0
2006-11-07 15:45:00,68.35,68.35,68.27,68.33,53400.0,43.2505,43.2505,43.1999,43.2378,53400.0
2006-11-07 15:50:00,68.32,68.33,68.28,68.31,66300.0,43.2315,43.2378,43.2062,43.2252,66300.0
2006-11-07 15:55:00,68.29,68.3,68.18,68.27,67600.0,43.2125,43.2189,43.1429,43.1999,67600.0
2006-11-08 09:30:00,68.02,68.22,68.01,68.22,63900.0,43.0417,43.1682,43.0353,43.1682,63900.0
2006-11-08 09:35:00,68.2,68.74,68.2,68.7,109600.0,43.1556,43.4973,43.1556,43.472,109600.0
2006-11-08 09:40:00,68.68,69.02,68.66,69.01,63700.0,43.4593,43.6745,43.4467,43.6681,63700.0
2006-11-08 09:45:00,69.01,69.05,68.76,68.93,73800.0,43.6681,43.6934,43.5099,43.6175,73800.0
2006-11-08 09:50:00,68.95,69.0,68.85,68.95,38500.0,43.6302,43.6618,43.5669,43.6302,38500.0
2006-11-08 09:55:00,68.95,69.0,68.85,68.97,51600.0,43.6302,43.6618,43.5669,43.6428,51600.0
2006-11-08 10:00:00,68.96,69.31,68.89,69.21,101000.0,43.6365,43.858,43.5922,43.7947,101000.0
2006-11-08 10:05:00,69.2,69.43,69.11,69.37,68300.0,43.7884,43.9339,43.7314,43.8959,68300.0
2006-11-08 10:10:00,69.35,69.44,69.26,69.43,71100.0,43.8833,43.9402,43.8263,43.9339,71100.0
2006-11-08 10:15:00,69.42,69.42,68.9,68.99,92500.0,43.9276,43.9276,43.5985,43.6555,92500.0
2006-11-08 10:20:00,68.97,69.06,68.83,68.84,34500.0,43.6428,43.6998,43.5542,43.5606,34500.0
2006-11-08 10:25:00,68.86,68.94,68.84,68.85,39200.0,43.5732,43.6238,43.5606,43.5669,39200.0
2006-11-08 10:30:00,68.84,69.28,68.84,69.09,162300.0,43.5606,43.839,43.5606,43.7187,162300.0
2006-11-08 10:35:00,69.09,69.17,68.95,69.03,80300.0,43.7187,43.7694,43.6302,43.6808,80300.0
2006-11-08 10:40:00,69.02,69.27,69.02,69.24,66800.0,43.6745,43.8326,43.6745,43.8137,66800.0
2006-11-08 10:45:00,69.25,69.48,69.2,69.44,67300.0,43.82,43.9655,43.7884,43.9402,67300.0
2006-11-08 10:50:00,69.43,69.5,69.19,69.4,64100.0,43.9339,43.9782,43.782,43.9149,64100.0
2006-11-08 10:55:00,69.42,69.52,69.23,69.31,63200.0,43.9276,43.9908,43.8073,43.858,63200.0
2006-11-08 11:00:00,69.31,69.49,69.27,69.45,70800.0,43.858,43.9719,43.8326,43.9465,70800.0
2006-11-08 11:05:00,69.46,69.49,69.4,69.46,53200.0,43.9529,43.9719,43.9149,43.9529,53200.0
2006-11-08 11:10:00,69.49,69.49,69.35,69.39,56100.0,43.9719,43.9719,43.8833,43.9086,56100.0
2006-11-08 11:15:00,69.42,69.48,69.36,69.44,32800.0,43.9276,43.9655,43.8896,43.9402,32800.0
2006-11-08 11:20:00,69.45,69.49,69.39,69.43,32100.0,43.9465,43.9719,43.9086,43.9339,32100.0
2006-11-08 11:25:00,69.43,69.5,69.39,69.5,40700.0,43.9339,43.9782,43.9086,43.9782,40700.0
2006-11-08 11:30:00,69.47,69.5,69.41,69.44,43200.0,43.9592,43.9782,43.9212,43.9402,43200.0
2006-11-08 11:35:00,69.45,69.49,69.41,69.44,41100.0,43.9465,43.9719,43.9212,43.9402,41100.0
2006-11-08 11:40:00,69.44,69.53,69.44,69.48,34900.0,43.9402,43.9972,43.9402,43.9655,34900.0
2006-11-08 11:45:00,69.49,69.56,69.46,69.47,35100.0,43.9719,44.0162,43.9529,43.9592,35100.0
2006-11-08 11:50:00,69.5,69.52,69.28,69.3,48100.0,43.9782,43.9908,43.839,43.8516,48100.0
2006-11-08 11:55:00,69.29,69.49,69.27,69.49,40800.0,43.8453,43.9719,43.8326,43.9719,40800.0
2006-11-08 12:00:00,69.5,69.62,69.45,69.45,33200.0,43.9782,44.0541,43.9465,43.9465,33200.0
2006-11-08 12:05:00,69.46,69.65,69.44,69.59,44500.0,43.9529,44.0731,43.9402,44.0351,44500.0
2006-11-08 12:10:00,69.59,69.62,69.47,69.52,23700.0,44.0351,44.0541,43.9592,43.9908,23700.0
2006-11-08 12:15:00,69.52,69.59,69.47,69.54,27800.0,43.9908,44.0351,43.9592,44.0035,27800.0
2006-11-08 12:20:00,69.53,69.6,69.52,69.57,34400.0,43.9972,44.0415,43.9908,44.0225,34400.0
2006-11-08 12:25:00,69.56,69.59,69.45,69.46,27300.0,44.0162,44.0351,43.9465,43.9529,27300.0
2006-11-08 12:30:00,69.46,69.6,69.46,69.56,24500.0,43.9529,44.0415,43.9529,44.0162,24500.0
2006-11-08 12:35:00,69.54,69.55,69.37,69.37,38600.0,44.0035,44.0098,43.8959,43.8959,38600.0
2006-11-08 12:40:00,69.35,69.46,69.25,69.46,42900.0,43.8833,43.9529,43.82,43.9529,42900.0
2006-11-08 12:45:00,69.46,69.6,69.35,69.6,26000.0,43.9529,44.0415,43.8833,44.0415,26000.0
2006-11-08 12:50:00,69.6,69.65,69.35,69.42,53500.0,44.0415,44.0731,43.8833,43.9276,53500.0
2006-11-08 12:55:00,69.43,69.46,69.26,69.3,57600.0,43.9339,43.9529,43.8263,43.8516,57600.0
2006-11-08 13:00:00,69.3,69.43,69.28,69.28,32200.0,43.8516,43.9339,43.839,43.839,32200.0
2006-11-08 13:05:00,69.27,69.34,69.16,69.23,83100.0,43.8326,43.8769,43.763,43.8073,83100.0
2006-11-08 13:10:00,69.23,69.46,69.23,69.42,27100.0,43.8073,43.9529,43.8073,43.9276,27100.0
2006-11-08 13:15:00,69.41,69.58,69.4,69.53,29000.0,43.9212,44.0288,43.9149,43.9972,29000.0
2006-11-08 13:20:00,69.52,69.59,69.46,69.52,23300.0,43.9908,44.0351,43.9529,43.9908,23300.0
2006-11-08 13:25:00,69.52,69.54,69.44,69.46,12900.0,43.9908,44.0035,43.9402,43.9529,12900.0
2006-11-08 13:30:00,69.46,69.61,69.45,69.59,21500.0,43.9529,44.0478,43.9465,44.0351,21500.0
2006-11-08 13:35:00,69.61,69.68,69.58,69.58,36100.0,44.0478,44.0921,44.0288,44.0288,36100.0
2006-11-08 13:40:00,69.59,69.6,69.26,69.28,45500.0,44.0351,44.0415,43.8263,43.839,45500.0
2006-11-08 13:45:00,69.29,69.32,69.14,69.22,43400.0,43.8453,43.8643,43.7504,43.801,43400.0
2006-11-08 13:50:00,69.22,69.22,68.98,69.13,49100.0,43.801,43.801,43.6491,43.7441,49100.0
2006-11-08 13:55:00,69.14,69.24,69.1,69.1,31000.0,43.7504,43.8137,43.7251,43.7251,31000.0
2006-11-08 14:00:00,69.1,69.11,68.97,69.02,39700.0,43.7251,43.7314,43.6428,43.6745,39700.0
2006-11-08 14:05:00,69.01,69.04,68.86,69.02,40500.0,43.6681,43.6871,43.5732,43.6745,40500.0
2006-11-08 14:10:00,69.05,69.28,69.03,69.27,28600.0,43.6934,43.839,43.6808,43.8326,28600.0
2006-11-08 14:15:00,69.26,69.28,69.14,69.26,29700.0,43.8263,43.839,43.7504,43.8263,29700.0
2006-11-08 14:20:00,69.24,69.43,69.21,69.35,43500.0,43.8137,43.9339,43.7947,43.8833,43500.0
2006-11-08 14:25:00,69.33,69.51,69.32,69.41,38200.0,43.8706,43.9845,43.8643,43.9212,38200.0
2006-11-08 14:30:00,69.42,69.63,69.42,69.62,41500.0,43.9276,44.0604,43.9276,44.0541,41500.0
2006-11-08 14:35:00,69.61,69.65,69.42,69.46,31500.0,44.0478,44.0731,43.9276,43.9529,31500.0
2006-11-08 14:40:00,69.46,69.5,69.44,69.47,14800.0,43.9529,43.9782,43.9402,43.9592,14800.0
2006-11-08 14:45:00,69.47,69.48,69.43,69.47,11500.0,43.9592,43.9655,43.9339,43.9592,11500.0
2006-11-08 14:50:00,69.47,69.52,69.46,69.48,31300.0,43.9592,43.9908,43.9529,43.9655,31300.0
2006-11-08 14:55:00,69.48,69.56,69.47,69.55,15500.0,43.9655,44.0162,43.9592,44.0098,15500.0
2006-11-08 15:00:00,69.54,69.61,69.5,69.6,28900.0,44.0035,44.0478,43.9782,44.0415,28900.0
2006-11-08 15:05:00,69.59,69.71,69.59,69.69,44300.0,44.0351,44.1111,44.0351,44.0984,44300.0
2006-11-08 15:10:00,69.69,69.71,69.48,69.48,28000.0,44.0984,44.1111,43.9655,43.9655,28000.0
2006-11-08 15:15:00,69.49,69.55,69.48,69.52,35800.0,43.9719,44.0098,43.9655,43.9908,35800.0
2006-11-08 15:20:00,69.54,69.64,69.51,69.57,35200.0,44.0035,44.0668,43.9845,44.0225,35200.0
2006-11-08 15:25:00,69.58,69.58,69.52,69.58,26000.0,44.0288,44.0288,43.9908,44.0288,26000.0
2006-11-08 15:30:00,69.58,69.75,69.55,69.7,40000.0,44.0288,44.1364,44.0098,44.1047,40000.0
2006-11-08 15:35:00,69.7,69.71,69.54,69.55,37000.0,44.1047,44.1111,44.0035,44.0098,37000.0
2006-11-08 15:40:00,69.53,69.57,69.44,69.44,41600.0,43.9972,44.0225,43.9402,43.9402,41600.0
2006-11-08 15:45:00,69.45,69.49,69.37,69.37,55700.0,43.9465,43.9719,43.8959,43.8959,55700.0
2006-11-08 15:50:00,69.37,69.39,69.32,69.33,53200.0,43.8959,43.9086,43.8643,43.8706,53200.0
2006-11-08 15:55:00,69.32,69.43,69.27,69.34,98000.0,43.8643,43.9339,43.8326,43.8769,98000.0
2006-11-09 09:30:00,69.73,70.05,69.65,69.95,159200.0,44.1237,44.3262,44.0731,44.2629,159200.0
2006-11-09 09:35:00,69.93,70.17,69.7,69.8,86800.0,44.2503,44.4021,44.1047,44.168,86800.0
2006-11-09 09:40:00,69.77,70.0,69.77,69.93,54500.0,44.149,44.2946,44.149,44.2503,54500.0
2006-11-09 09:45:00,69.93,70.14,69.86,69.91,92500.0,44.2503,44.3832,44.206,44.2376,92500.0
2006-11-09 09:50:00,69.91,70.07,69.78,69.97,42200.0,44.2376,44.3389,44.1554,44.2756,42200.0
2006-11-09 09:55:00,69.97,70.1,69.95,70.02,66100.0,44.2756,44.3579,44.2629,44.3072,66100.0
2006-11-09 10:00:00,70.03,70.15,69.98,70.09,60900.0,44.3136,44.3895,44.2819,44.3515,60900.0
2006-11-09 10:05:00,70.08,70.1,69.96,70.08,62700.0,44.3452,44.3579,44.2693,44.3452,62700.0
2006-11-09 10:10:00,70.08,70.1,69.85,69.85,82900.0,44.3452,44.3579,44.1997,44.1997,82900.0
2006-11-09 10:15:00,69.87,69.87,69.68,69.82,82300.0,44.2123,44.2123,44.0921,44.1807,82300.0
2006-11-09 10:20:00,69.82,69.94,69.78,69.8,50200.0,44.1807,44.2566,44.1554,44.168,50200.0
2006-11-09 10:25:00,69.78,69.89,69.75,69.85,42400.0,44.1554,44.225,44.1364,44.1997,42400.0
2006-11-09 10:30:00,69.86,70.25,69.83,70.15,166500.0,44.206,44.4528,44.187,44.3895,166500.0
2006-11-09 10:35:00,70.14,70.25,70.04,70.19,110500.0,44.3832,44.4528,44.3199,44.4148,110500.0
2006-11-09 10:40:00,70.19,70.2,70.07,70.1,65000.0,44.4148,44.4211,44.3389,44.3579,65000.0
2006-11-09 10:45:00,70.1,70.12,69.97,70.0,70900.0,44.3579,44.3705,44.2756,44.2946,70900.0
2006-11-09 10:50:00,69.99,70.03,69.91,70.03,60200.0,44.2882,44.3136,44.2376,44.3136,60200.0
2006-11-09 10:55:00,70.03,70.3,70.03,70.28,111600.0,44.3136,44.4844,44.3136,44.4718,111600.0
2006-11-09 11:00:00,70.27,70.47,70.15,70.45,115800.0,44.4654,44.592,44.3895,44.5793,115800.0
2006-11-09 11:05:00,70.46,70.49,70.4,70.45,58600.0,44.5857,44.6046,44.5477,44.5793,58600.0
2006-11-09 11:10:00,70.46,70.52,70.42,70.49,104800.0,44.5857,44.6236,44.5603,44.6046,104800.0
2006-11-09 11:15:00,70.5,70.55,70.36,70.45,128200.0,44.611,44.6426,44.5224,44.5793,128200.0
2006-11-09 11:20:00,70.45,70.55,70.37,70.37,97200.0,44.5793,44.6426,44.5287,44.5287,97200.0
2006-11-09 11:25:00,70.37,70.39,70.27,70.28,54500.0,44.5287,44.5414,44.4654,44.4718,54500.0
2006-11-09 11:30:00,70.3,70.58,70.27,70.54,62700.0,44.4844,44.6616,44.4654,44.6363,62700.0
2006-11-09 11:35:00,70.55,70.6,70.51,70.56,55200.0,44.6426,44.6742,44.6173,44.6489,55200.0
2006-11-09 11:40:00,70.57,70.62,70.38,70.44,188100.0,44.6553,44.6869,44.535,44.573,188100.0
2006-11-09 11:45:00,70.43,70.66,70.43,70.61,58400.0,44.5667,44.7122,44.5667,44.6806,58400.0
2006-11-09 11:50:00,70.6,70.64,70.55,70.62,46800.0,44.6742,44.6996,44.6426,44.6869,46800.0
2006-11-09 11:55:00,70.61,70.7,70.58,70.68,54100.0,44.6806,44.7375,44.6616,44.7249,54100.0
2006-11-09 12:00:00,70.7,70.77,70.67,70.77,48100.0,44.7375,44.7818,44.7185,44.7818,48100.0
2006-11-09 12:05:00,70.78,70.9,70.77,70.9,127500.0,44.7881,44.8641,44.7818,44.8641,127500.0
2006-11-09 12:10:00,70.9,70.99,70.87,70.96,130700.0,44.8641,44.921,44.8451,44.902,130700.0
2006-11-09 12:15:00,70.96,70.97,70.83,70.85,65600.0,44.902,44.9084,44.8198,44.8324,65600.0
2006-11-09 12:20:00,70.88,71.29,70.85,71.24,182200.0,44.8514,45.1109,44.8324,45.0792,182200.0
2006-11-09 12:25:00,71.24,71.24,71.08,71.23,48100.0,45.0792,45.0792,44.978,45.0729,48100.0
2006-11-09 12:30:00,71.23,71.38,71.23,71.34,51200.0,45.0729,45.1678,45.0729,45.1425,51200.0
2006-11-09 12:35:00,71.34,71.36,71.25,71.35,28800.0,45.1425,45.1552,45.0856,45.1488,28800.0
2006-11-09 12:40:00,71.35,71.4,71.26,71.27,45700.0,45.1488,45.1805,45.0919,45.0982,45700.0
2006-11-09 12:45:00,71.26,71.3,71.09,71.09,46900.0,45.0919,45.1172,44.9843,44.9843,46900.0
2006-11-09 12:50:00,71.09,71.17,71.04,71.13,40800.0,44.9843,45.0349,44.9527,45.0096,40800.0
2006-11-09 12:55:00,71.12,71.24,71.1,71.24,39000.0,45.0033,45.0792,44.9906,45.0792,39000.0
2006-11-09 13:00:00,71.24,71.32,71.24,71.27,44700.0,45.0792,45.1298,45.0792,45.0982,44700.0
2006-11-09 13:05:00,71.29,71.39,71.24,71.35,77200.0,45.1109,45.1741,45.0792,45.1488,77200.0
2006-11-09 13:10:00,71.36,71.5,71.34,71.46,93400.0,45.1552,45.2437,45.1425,45.2184,93400.0
2006-11-09 13:15:00,71.45,71.54,71.41,71.54,67300.0,45.2121,45.2691,45.1868,45.2691,67300.0
2006-11-09 13:20:00,71.53,71.6,71.52,71.6,52700.0,45.2627,45.307,45.2564,45.307,52700.0
2006-11-09 13:25:00,71.63,71.64,71.45,71.45,99600.0,45.326,45.3323,45.2121,45.2121,99600.0
2006-11-09 13:30:00,71.44,71.52,71.33,71.38,68200.0,45.2058,45.2564,45.1362,45.1678,68200.0
2006-11-09 13:35:00,71.37,71.49,71.32,71.38,78100.0,45.1615,45.2374,45.1298,45.1678,78100.0
2006-11-09 13:40:00,71.39,71.55,71.32,71.53,69800.0,45.1741,45.2754,45.1298,45.2627,69800.0
2006-11-09 13:45:00,71.53,71.71,71.49,71.67,81300.0,45.2627,45.3766,45.2374,45.3513,81300.0
2006-11-09 13:50:00,71.68,71.7,71.61,71.68,58500.0,45.3576,45.3703,45.3134,45.3576,58500.0
2006-11-09 13:55:00,71.68,71.74,71.59,71.65,77600.0,45.3576,45.3956,45.3007,45.3387,77600.0
2006-11-09 14:00:00,71.64,71.83,71.63,71.81,81000.0,45.3323,45.4526,45.326,45.4399,81000.0
2006-11-09 14:05:00,71.81,71.93,71.8,71.81,94500.0,45.4399,45.5158,45.4336,45.4399,94500.0
2006-11-09 14:10:00,71.79,71.87,71.71,71.72,76600.0,45.4273,45.4779,45.3766,45.383,76600.0
2006-11-09 14:15:00,71.7,71.72,71.33,71.33,85900.0,45.3703,45.383,45.1362,45.1362,85900.0
2006-11-09 14:20:00,71.32,71.41,71.25,71.31,97100.0,45.1298,45.1868,45.0856,45.1235,97100.0
2006-11-09 14:25:00,71.31,71.43,71.3,71.3,92800.0,45.1235,45.1995,45.1172,45.1172,92800.0
2006-11-09 14:30:00,71.3,71.34,71.2,71.23,48900.0,45.1172,45.1425,45.0539,45.0729,48900.0
2006-11-09 14:35:00,71.2,71.23,70.96,70.97,106100.0,45.0539,45.0729,44.902,44.9084,106100.0
2006-11-09 14:40:00,70.98,70.98,70.7,70.71,105100.0,44.9147,44.9147,44.7375,44.7439,105100.0
2006-11-09 14:45:00,70.71,70.76,70.55,70.55,83900.0,44.7439,44.7755,44.6426,44.6426,83900.0
2006-11-09 14:50:00,70.55,70.61,70.47,70.61,115600.0,44.6426,44.6806,44.592,44.6806,115600.0
2006-11-09 14:55:00,70.61,70.73,70.59,70.73,75000.0,44.6806,44.7565,44.6679,44.7565,75000.0
2006-11-09 15:00:00,70.73,70.75,70.52,70.67,118000.0,44.7565,44.7692,44.6236,44.7185,118000.0
2006-11-09 15:05:00,70.67,70.73,70.56,70.58,75400.0,44.7185,44.7565,44.6489,44.6616,75400.0
2006-11-09 15:10:00,70.58,70.66,70.57,70.62,110200.0,44.6616,44.7122,44.6553,44.6869,110200.0
2006-11-09 15:15:00,70.62,70.71,70.55,70.69,114800.0,44.6869,44.7439,44.6426,44.7312,114800.0
2006-11-09 15:20:00,70.68,70.95,70.64,70.93,104200.0,44.7249,44.8957,44.6996,44.8831,104200.0
2006-11-09 15:25:00,70.93,70.95,70.69,70.71,140300.0,44.8831,44.8957,44.7312,44.7439,140300.0
2006-11-09 15:30:00,70.7,70.84,70.7,70.84,74400.0,44.7375,44.8261,44.7375,44.8261,74400.0
2006-11-09 15:35:00,70.84,71.75,70.83,71.13,288400.0,44.8261,45.4019,44.8198,45.0096,288400.0
2006-11-09 15:40:00,71.13,71.14,70.97,71.02,86400.0,45.0096,45.0159,44.9084,44.94,86400.0
2006-11-09 15:45:00,71.01,71.06,70.98,71.01,83200.0,44.9337,44.9653,44.9147,44.9337,83200.0
2006-11-09 15:50:00,71.01,71.02,71.0,71.01,90100.0,44.9337,44.94,44.9274,44.9337,90100.0
2006-11-09 15:55:00,71.01,71.08,71.0,71.07,173900.0,44.9337,44.978,44.9274,44.9717,173900.0
2006-11-10 09:30:00,70.8,70.93,70.54,70.59,123400.0,44.8008,44.8831,44.6363,44.6679,123400.0
2006-11-10 09:35:00,70.57,70.81,70.54,70.78,101300.0,44.6553,44.8071,44.6363,44.7881,101300.0
2006-11-10 09:40:00,70.78,70.84,70.66,70.75,165600.0,44.7881,44.8261,44.7122,44.7692,165600.0
2006-11-10 09:45:00,70.75,70.84,70.59,70.7,108200.0,44.7692,44.8261,44.6679,44.7375,108200.0
2006-11-10 09:50:00,70.71,70.75,70.5,70.71,85300.0,44.7439,44.7692,44.611,44.7439,85300.0
2006-11-10 09:55:00,70.73,70.98,70.67,70.98,79800.0,44.7565,44.9147,44.7185,44.9147,79800.0
2006-11-10 10:00:00,71.0,71.02,70.65,70.73,140200.0,44.9274,44.94,44.7059,44.7565,140200.0
2006-11-10 10:05:00,70.73,70.81,70.51,70.57,163600.0,44.7565,44.8071,44.6173,44.6553,163600.0
2006-11-10 10:10:00,70.57,70.58,70.19,70.27,116500.0,44.6553,44.6616,44.4148,44.4654,116500.0
2006-11-10 10:15:00,70.27,70.27,70.02,70.05,129400.0,44.4654,44.4654,44.3072,44.3262,129400.0
2006-11-10 10:20:00,70.05,70.16,69.86,70.08,129900.0,44.3262,44.3958,44.206,44.3452,129900.0
2006-11-10 10:25:00,70.08,70.54,70.08,70.52,161200.0,44.3452,44.6363,44.3452,44.6236,161200.0
2006-11-10 10:30:00,70.5,70.57,70.35,70.37,131800.0,44.611,44.6553,44.5161,44.5287,131800.0
2006-11-10 10:35:00,70.35,70.38,70.18,70.19,113100.0,44.5161,44.535,44.4085,44.4148,113100.0
2006-11-10 10:40:00,70.16,70.33,70.15,70.22,69300.0,44.3958,44.5034,44.3895,44.4338,69300.0
2006-11-10 10:45:00,70.21,70.27,70.08,70.08,89000.0,44.4275,44.4654,44.3452,44.3452,89000.0
2006-11-10 10:50:00,70.05,70.11,69.98,70.04,51900.0,44.3262,44.3642,44.2819,44.3199,51900.0
2006-11-10 10:55:00,70.06,70.24,70.06,70.18,35000.0,44.3325,44.4464,44.3325,44.4085,35000.0
2006-11-10 11:00:00,70.15,70.17,70.04,70.06,36700.0,44.3895,44.4021,44.3199,44.3325,36700.0
2006-11-10 11:05:00,70.1,70.1,69.95,69.95,57500.0,44.3579,44.3579,44.2629,44.2629,57500.0
2006-11-10 11:10:00,69.95,69.96,69.79,69.8,45400.0,44.2629,44.2693,44.1617,44.168,45400.0
2006-11-10 11:15:00,69.8,69.87,69.76,69.87,38100.0,44.168,44.2123,44.1427,44.2123,38100.0
2006-11-10 11:20:00,69.87,69.88,69.75,69.8,42700.0,44.2123,44.2186,44.1364,44.168,42700.0
2006-11-10 11:25:00,69.82,69.93,69.8,69.92,30900.0,44.1807,44.2503,44.168,44.244,30900.0
2006-11-10 11:30:00,69.92,70.15,69.92,70.09,46500.0,44.244,44.3895,44.244,44.3515,46500.0
2006-11-10 11:35:00,70.12,70.12,69.93,70.06,51400.0,44.3705,44.3705,44.2503,44.3325,51400.0
2006-11-10 11:40:00,70.06,70.13,70.06,70.11,63700.0,44.3325,44.3768,44.3325,44.3642,63700.0
2006-11-10 11:45:00,70.1,70.13,69.87,69.9,40300.0,44.3579,44.3768,44.2123,44.2313,40300.0
2006-11-10 11:50:00,69.89,70.1,69.89,70.09,38000.0,44.225,44.3579,44.225,44.3515,38000.0
2006-11-10 11:55:00,70.05,70.13,70.03,70.07,15300.0,44.3262,44.3768,44.3136,44.3389,15300.0
2006-11-10 12:00:00,70.07,70.18,70.0,70.17,26400.0,44.3389,44.4085,44.2946,44.4021,26400.0
2006-11-10 12:05:00,70.19,70.3,70.17,70.3,26400.0,44.4148,44.4844,44.4021,44.4844,26400.0
2006-11-10 12:10:00,70.3,70.48,70.3,70.45,37900.0,44.4844,44.5983,44.4844,44.5793,37900.0
2006-11-10 12:15:00,70.45,70.49,70.42,70.45,30900.0,44.5793,44.6046,44.5603,44.5793,30900.0
2006-11-10 12:20:00,70.44,70.45,70.4,70.41,28000.0,44.573,44.5793,44.5477,44.554,28000.0
2006-11-10 12:25:00,70.4,70.48,70.4,70.48,30600.0,44.5477,44.5983,44.5477,44.5983,30600.0
2006-11-10 12:30:00,70.45,70.49,70.45,70.46,26900.0,44.5793,44.6046,44.5793,44.5857,26900.0
2006-11-10 12:35:00,70.46,70.53,70.45,70.52,38300.0,44.5857,44.63,44.5793,44.6236,38300.0
2006-11-10 12:40:00,70.52,70.59,70.49,70.57,22900.0,44.6236,44.6679,44.6046,44.6553,22900.0
2006-11-10 12:45:00,70.57,70.59,70.43,70.44,42200.0,44.6553,44.6679,44.5667,44.573,42200.0
2006-11-10 12:50:00,70.41,70.51,70.37,70.46,36900.0,44.554,44.6173,44.5287,44.5857,36900.0
2006-11-10 12:55:00,70.46,70.58,70.46,70.54,31700.0,44.5857,44.6616,44.5857,44.6363,31700.0
2006-11-10 13:00:00,70.54,70.62,70.54,70.56,42100.0,44.6363,44.6869,44.6363,44.6489,42100.0
2006-11-10 13:05:00,70.55,70.56,70.47,70.47,22900.0,44.6426,44.6489,44.592,44.592,22900.0
2006-11-10 13:10:00,70.46,70.53,70.43,70.46,39700.0,44.5857,44.63,44.5667,44.5857,39700.0
2006-11-10 13:15:00,70.46,70.51,70.44,70.46,29700.0,44.5857,44.6173,44.573,44.5857,29700.0
2006-11-10 13:20:00,70.46,70.48,70.39,70.42,19800.0,44.5857,44.5983,44.5414,44.5603,19800.0
2006-11-10 13:25:00,70.42,70.42,70.28,70.28,43500.0,44.5603,44.5603,44.4718,44.4718,43500.0
2006-11-10 13:30:00,70.28,70.29,70.21,70.26,40100.0,44.4718,44.4781,44.4275,44.4591,40100.0
2006-11-10 13:35:00,70.26,70.27,70.16,70.23,29600.0,44.4591,44.4654,44.3958,44.4401,29600.0
2006-11-10 13:40:00,70.22,70.29,70.15,70.19,48500.0,44.4338,44.4781,44.3895,44.4148,48500.0
2006-11-10 13:45:00,70.2,70.24,70.17,70.2,23000.0,44.4211,44.4464,44.4021,44.4211,23000.0
2006-11-10 13:50:00,70.2,70.27,70.12,70.12,44600.0,44.4211,44.4654,44.3705,44.3705,44600.0
2006-11-10 13:55:00,70.12,70.2,70.1,70.16,36300.0,44.3705,44.4211,44.3579,44.3958,36300.0
2006-11-10 14:00:00,70.16,70.19,70.01,70.12,45200.0,44.3958,44.4148,44.3009,44.3705,45200.0
2006-11-10 14:05:00,70.09,70.13,70.0,70.02,32900.0,44.3515,44.3768,44.2946,44.3072,32900.0
2006-11-10 14:10:00,70.02,70.09,69.99,70.0,43200.0,44.3072,44.3515,44.2882,44.2946,43200.0
2006-11-10 14:15:00,69.98,70.15,69.95,70.1,39100.0,44.2819,44.3895,44.2629,44.3579,39100.0
2006-11-10 14:20:00,70.1,70.1,69.82,69.83,28900.0,44.3579,44.3579,44.1807,44.187,28900.0
2006-11-10 14:25:00,69.83,69.89,69.75,69.78,55100.0,44.187,44.225,44.1364,44.1554,55100.0
2006-11-10 14:30:00,69.77,69.82,69.76,69.76,45500.0,44.149,44.1807,44.1427,44.1427,45500.0
2006-11-10 14:35:00,69.76,69.79,69.72,69.76,44500.0,44.1427,44.1617,44.1174,44.1427,44500.0
2006-11-10 14:40:00,69.76,69.93,69.72,69.86,75300.0,44.1427,44.2503,44.1174,44.206,75300.0
2006-11-10 14:45:00,69.86,69.87,69.72,69.74,29000.0,44.206,44.2123,44.1174,44.1301,29000.0
2006-11-10 14:50:00,69.75,69.8,69.71,69.75,20300.0,44.1364,44.168,44.1111,44.1364,20300.0
2006-11-10 14:55:00,69.76,69.79,69.7,69.71,32200.0,44.1427,44.1617,44.1047,44.1111,32200.0
2006-11-10 15:00:00,69.72,69.77,69.66,69.75,39300.0,44.1174,44.149,44.0794,44.1364,39300.0
2006-11-10 15:05:00,69.8,69.8,69.67,69.73,29500.0,44.168,44.168,44.0858,44.1237,29500.0
2006-11-10 15:10:00,69.73,69.75,69.65,69.65,41700.0,44.1237,44.1364,44.0731,44.0731,41700.0
2006-11-10 15:15:00,69.65,69.68,69.6,69.65,38700.0,44.0731,44.0921,44.0415,44.0731,38700.0
2006-11-10 15:20:00,69.65,69.72,69.6,69.64,49800.0,44.0731,44.1174,44.0415,44.0668,49800.0
2006-11-10 15:25:00,69.64,69.71,69.61,69.7,41200.0,44.0668,44.1111,44.0478,44.1047,41200.0
2006-11-10 15:30:00,69.71,69.85,69.71,69.83,59500.0,44.1111,44.1997,44.1111,44.187,59500.0
2006-11-10 15:35:00,69.83,69.94,69.83,69.87,52800.0,44.187,44.2566,44.187,44.2123,52800.0
2006-11-10 15:40:00,69.88,70.08,69.87,70.07,66000.0,44.2186,44.3452,44.2123,44.3389,66000.0
2006-11-10 15:45:00,70.08,70.14,70.06,70.1,59000.0,44.3452,44.3832,44.3325,44.3579,59000.0
2006-11-10 15:50:00,70.11,70.11,70.05,70.06,50600.0,44.3642,44.3642,44.3262,44.3325,50600.0
2006-11-10 15:55:00,70.07,70.11,69.96,69.97,78600.0,44.3389,44.3642,44.2693,44.2756,78600.0
2006-11-13 09:30:00,69.8,69.81,68.99,68.99,149100.0,44.168,44.1743,43.6555,43.6555,149100.0
2006-11-13 09:35:00,69.0,69.13,68.85,68.96,104400.0,43.6618,43.7441,43.5669,43.6365,104400.0
2006-11-13 09:40:00,68.95,69.13,68.87,69.05,76000.0,43.6302,43.7441,43.5795,43.6934,76000.0
2006-11-13 09:45:00,69.1,69.4,69.05,69.25,99500.0,43.7251,43.9149,43.6934,43.82,99500.0
2006-11-13 09:50:00,69.25,69.49,69.22,69.43,80000.0,43.82,43.9719,43.801,43.9339,80000.0
2006-11-13 09:55:00,69.43,69.82,69.43,69.78,98000.0,43.9339,44.1807,43.9339,44.1554,98000.0
2006-11-13 10:00:00,69.76,69.8,69.58,69.61,86100.0,44.1427,44.168,44.0288,44.0478,86100.0
2006-11-13 10:05:00,69.62,69.62,69.38,69.43,78400.0,44.0541,44.0541,43.9023,43.9339,78400.0
2006-11-13 10:10:00,69.42,69.48,69.26,69.31,103000.0,43.9276,43.9655,43.8263,43.858,103000.0
2006-11-13 10:15:00,69.27,69.37,69.24,69.32,88200.0,43.8326,43.8959,43.8137,43.8643,88200.0
2006-11-13 10:20:00,69.32,69.62,69.32,69.59,72300.0,43.8643,44.0541,43.8643,44.0351,72300.0
2006-11-13 10:25:00,69.61,69.84,69.61,69.82,71500.0,44.0478,44.1933,44.0478,44.1807,71500.0
2006-11-13 10:30:00,69.83,69.95,69.73,69.83,104500.0,44.187,44.2629,44.1237,44.187,104500.0
2006-11-13 10:35:00,69.84,69.95,69.82,69.87,89100.0,44.1933,44.2629,44.1807,44.2123,89100.0
2006-11-13 10:40:00,69.88,69.98,69.85,69.94,50900.0,44.2186,44.2819,44.1997,44.2566,50900.0
2006-11-13 10:45:00,69.93,69.94,69.88,69.91,40100.0,44.2503,44.2566,44.2186,44.2376,40100.0
2006-11-13 10:50:00,69.89,69.96,69.76,69.91,50500.0,44.225,44.2693,44.1427,44.2376,50500.0
2006-11-13 10:55:00,69.92,70.08,69.92,70.0,72300.0,44.244,44.3452,44.244,44.2946,72300.0
2006-11-13 11:00:00,70.0,70.08,69.93,70.04,56000.0,44.2946,44.3452,44.2503,44.3199,56000.0
2006-11-13 11:05:00,70.05,70.09,69.84,69.87,55900.0,44.3262,44.3515,44.1933,44.2123,55900.0
2006-11-13 11:10:00,69.88,69.88,69.72,69.73,56000.0,44.2186,44.2186,44.1174,44.1237,56000.0
2006-11-13 11:15:00,69.73,69.8,69.68,69.72,45600.0,44.1237,44.168,44.0921,44.1174,45600.0
2006-11-13 11:20:00,69.73,69.81,69.69,69.8,21600.0,44.1237,44.1743,44.0984,44.168,21600.0
2006-11-13 11:25:00,69.79,69.96,69.72,69.86,30300.0,44.1617,44.2693,44.1174,44.206,30300.0
2006-11-13 11:30:00,69.86,70.01,69.83,70.01,29700.0,44.206,44.3009,44.187,44.3009,29700.0
2006-11-13 11:35:00,69.99,70.25,69.98,70.23,40300.0,44.2882,44.4528,44.2819,44.4401,40300.0
2006-11-13 11:40:00,70.25,70.43,70.22,70.32,65200.0,44.4528,44.5667,44.4338,44.4971,65200.0
2006-11-13 11:45:00,70.33,70.33,70.16,70.18,29300.0,44.5034,44.5034,44.3958,44.4085,29300.0
2006-11-13 11:50:00,70.18,70.27,70.11,70.22,23100.0,44.4085,44.4654,44.3642,44.4338,23100.0
2006-11-13 11:55:00,70.22,70.34,70.22,70.26,35300.0,44.4338,44.5097,44.4338,44.4591,35300.0
2006-11-13 12:00:00,70.24,70.26,70.19,70.24,36300.0,44.4464,44.4591,44.4148,44.4464,36300.0
2006-11-13 12:05:00,70.23,70.27,70.22,70.23,22900.0,44.4401,44.4654,44.4338,44.4401,22900.0
2006-11-13 12:10:00,70.25,70.43,70.25,70.4,33500.0,44.4528,44.5667,44.4528,44.5477,33500.0
2006-11-13 12:15:00,70.41,70.48,70.39,70.48,22000.0,44.554,44.5983,44.5414,44.5983,22000.0
2006-11-13 12:20:00,70.48,70.52,70.31,70.48,54600.0,44.5983,44.6236,44.4907,44.5983,54600.0
2006-11-13 12:25:00,70.49,70.56,70.42,70.47,26600.0,44.6046,44.6489,44.5603,44.592,26600.0
2006-11-13 12:30:00,70.47,70.48,70.38,70.42,20100.0,44.592,44.5983,44.535,44.5603,20100.0
2006-11-13 12:35:00,70.43,70.5,70.41,70.5,21500.0,44.5667,44.611,44.554,44.611,21500.0
2006-11-13 12:40:00,70.5,70.66,70.5,70.58,31700.0,44.611,44.7122,44.611,44.6616,31700.0
2006-11-13 12:45:00,70.58,70.61,70.39,70.41,36000.0,44.6616,44.6806,44.5414,44.554,36000.0
2006-11-13 12:50:00,70.41,70.57,70.41,70.54,22000.0,44.554,44.6553,44.554,44.6363,22000.0
2006-11-13 12:55:00,70.53,70.57,70.45,70.54,24800.0,44.63,44.6553,44.5793,44.6363,24800.0
2006-11-13 13:00:00,70.52,70.54,70.44,70.5,26900.0,44.6236,44.6363,44.573,44.611,26900.0
2006-11-13 13:05:00,70.51,70.54,70.46,70.53,18500.0,44.6173,44.6363,44.5857,44.63,18500.0
2006-11-13 13:10:00,70.52,70.61,70.5,70.6,21000.0,44.6236,44.6806,44.611,44.6742,21000.0
2006-11-13 13:15:00,70.59,70.7,70.59,70.69,51800.0,44.6679,44.7375,44.6679,44.7312,51800.0
2006-11-13 13:20:00,70.69,70.7,70.58,70.63,26900.0,44.7312,44.7375,44.6616,44.6932,26900.0
2006-11-13 13:25:00,70.63,70.64,70.45,70.45,21600.0,44.6932,44.6996,44.5793,44.5793,21600.0
2006-11-13 13:30:00,70.45,70.48,70.4,70.46,20200.0,44.5793,44.5983,44.5477,44.5857,20200.0
2006-11-13 13:35:00,70.46,70.46,70.42,70.45,30700.0,44.5857,44.5857,44.5603,44.5793,30700.0
2006-11-13 13:40:00,70.46,70.46,70.25,70.26,36800.0,44.5857,44.5857,44.4528,44.4591,36800.0
2006-11-13 13:45:00,70.26,70.28,70.18,70.26,46600.0,44.4591,44.4718,44.4085,44.4591,46600.0
2006-11-13 13:50:00,70.27,70.44,70.27,70.33,40200.0,44.4654,44.573,44.4654,44.5034,40200.0
2006-11-13 13:55:00,70.33,70.48,70.33,70.38,31700.0,44.5034,44.5983,44.5034,44.535,31700.0
2006-11-13 14:00:00,70.36,70.65,70.35,70.64,48200.0,44.5224,44.7059,44.5161,44.6996,48200.0
2006-11-13 14:05:00,70.65,70.93,70.65,70.83,69200.0,44.7059,44.8831,44.7059,44.8198,69200.0
2006-11-13 14:10:00,70.83,70.92,70.65,70.77,44300.0,44.8198,44.8767,44.7059,44.7818,44300.0
2006-11-13 14:15:00,70.77,70.8,70.65,70.78,32500.0,44.7818,44.8008,44.7059,44.7881,32500.0
2006-11-13 14:20:00,70.78,70.82,70.53,70.56,29300.0,44.7881,44.8135,44.63,44.6489,29300.0
2006-11-13 14:25:00,70.56,70.62,70.52,70.59,23900.0,44.6489,44.6869,44.6236,44.6679,23900.0
2006-11-13 14:30:00,70.58,70.71,70.54,70.65,29000.0,44.6616,44.7439,44.6363,44.7059,29000.0
2006-11-13 14:35:00,70.65,70.7,70.54,70.54,18200.0,44.7059,44.7375,44.6363,44.6363,18200.0
2006-11-13 14:40:00,70.53,70.53,70.36,70.37,23700.0,44.63,44.63,44.5224,44.5287,23700.0
2006-11-13 14:45:00,70.38,70.38,70.26,70.31,61500.0,44.535,44.535,44.4591,44.4907,61500.0
2006-11-13 14:50:00,70.29,70.31,70.25,70.28,22700.0,44.4781,44.4907,44.4528,44.4718,22700.0
2006-11-13 14:55:00,70.28,70.3,70.26,70.28,45000.0,44.4718,44.4844,44.4591,44.4718,45000.0
2006-11-13 15:00:00,70.28,70.28,70.12,70.23,74900.0,44.4718,44.4718,44.3705,44.4401,74900.0
2006-11-13 15:05:00,70.23,70.3,70.2,70.26,22700.0,44.4401,44.4844,44.4211,44.4591,22700.0
2006-11-13 15:10:00,70.26,70.3,70.24,70.29,23900.0,44.4591,44.4844,44.4464,44.4781,23900.0
2006-11-13 15:15:00,70.27,70.33,70.26,70.27,28400.0,44.4654,44.5034,44.4591,44.4654,28400.0
2006-11-13 15:20:00,70.28,70.32,70.25,70.26,27700.0,44.4718,44.4971,44.4528,44.4591,27700.0
2006-11-13 15:25:00,70.27,70.3,70.24,70.25,25200.0,44.4654,44.4844,44.4464,44.4528,25200.0
2006-11-13 15:30:00,70.24,70.31,70.21,70.26,34500.0,44.4464,44.4907,44.4275,44.4591,34500.0
2006-11-13 15:35:00,70.25,70.26,70.2,70.22,28600.0,44.4528,44.4591,44.4211,44.4338,28600.0
2006-11-13 15:40:00,70.2,70.22,70.03,70.05,56400.0,44.4211,44.4338,44.3136,44.3262,56400.0
2006-11-13 15:45:00,70.04,70.04,69.92,69.93,65300.0,44.3199,44.3199,44.244,44.2503,65300.0
2006-11-13 15:50:00,69.93,70.08,69.93,70.03,70400.0,44.2503,44.3452,44.2503,44.3136,70400.0
2006-11-13 15:55:00,70.03,70.1,70.0,70.01,70600.0,44.3136,44.3579,44.2946,44.3009,70600.0
2006-11-14 09:30:00,70.6,70.6,70.39,70.6,73800.0,44.6742,44.6742,44.5414,44.6742,73800.0
2006-11-14 09:35:00,70.6,70.75,70.58,70.7,47200.0,44.6742,44.7692,44.6616,44.7375,47200.0
2006-11-14 09:40:00,70.71,70.79,70.5,70.54,81900.0,44.7439,44.7945,44.611,44.6363,81900.0
2006-11-14 09:45:00,70.54,70.72,70.38,70.67,56500.0,44.6363,44.7502,44.535,44.7185,56500.0
2006-11-14 09:50:00,70.7,70.8,70.39,70.53,67100.0,44.7375,44.8008,44.5414,44.63,67100.0
2006-11-14 09:55:00,70.49,70.61,70.46,70.57,36200.0,44.6046,44.6806,44.5857,44.6553,36200.0
2006-11-14 10:00:00,70.56,70.78,70.48,70.63,62100.0,44.6489,44.7881,44.5983,44.6932,62100.0
2006-11-14 10:05:00,70.65,70.69,70.46,70.48,42600.0,44.7059,44.7312,44.5857,44.5983,42600.0
2006-11-14 10:10:00,70.48,70.55,70.35,70.38,57000.0,44.5983,44.6426,44.5161,44.535,57000.0
2006-11-14 10:15:00,70.39,70.46,70.32,70.34,80700.0,44.5414,44.5857,44.4971,44.5097,80700.0
2006-11-14 10:20:00,70.32,70.35,70.14,70.33,68400.0,44.4971,44.5161,44.3832,44.5034,68400.0
2006-11-14 10:25:00,70.33,70.38,70.08,70.15,67500.0,44.5034,44.535,44.3452,44.3895,67500.0
2006-11-14 10:30:00,70.14,70.58,70.14,70.34,80500.0,44.3832,44.6616,44.3832,44.5097,80500.0
2006-11-14 10:35:00,70.34,70.34,70.15,70.16,42300.0,44.5097,44.5097,44.3895,44.3958,42300.0
2006-11-14 10:40:00,70.17,70.22,70.01,70.04,43900.0,44.4021,44.4338,44.3009,44.3199,43900.0
2006-11-14 10:45:00,70.04,70.12,69.88,69.94,39400.0,44.3199,44.3705,44.2186,44.2566,39400.0
2006-11-14 10:50:00,69.95,70.08,69.88,70.02,42800.0,44.2629,44.3452,44.2186,44.3072,42800.0
2006-11-14 10:55:00,70.02,70.07,69.94,69.95,26200.0,44.3072,44.3389,44.2566,44.2629,26200.0
2006-11-14 11:00:00,69.96,69.96,69.73,69.77,51300.0,44.2693,44.2693,44.1237,44.149,51300.0
2006-11-14 11:05:00,69.77,69.83,69.74,69.75,53800.0,44.149,44.187,44.1301,44.1364,53800.0
2006-11-14 11:10:00,69.76,69.79,69.72,69.78,30000.0,44.1427,44.1617,44.1174,44.1554,30000.0
2006-11-14 11:15:00,69.77,70.08,69.77,70.06,44800.0,44.149,44.3452,44.149,44.3325,44800.0
2006-11-14 11:20:00,70.04,70.12,70.0,70.11,41200.0,44.3199,44.3705,44.2946,44.3642,41200.0
2006-11-14 11:25:00,70.11,70.23,70.1,70.19,50100.0,44.3642,44.4401,44.3579,44.4148,50100.0
2006-11-14 11:30:00,70.2,70.26,70.13,70.13,61300.0,44.4211,44.4591,44.3768,44.3768,61300.0
2006-11-14 11:35:00,70.14,70.2,70.03,70.08,28900.0,44.3832,44.4211,44.3136,44.3452,28900.0
2006-11-14 11:40:00,70.09,70.11,70.0,70.0,20000.0,44.3515,44.3642,44.2946,44.2946,20000.0
2006-11-14 11:45:00,70.01,70.01,69.89,69.97,30700.0,44.3009,44.3009,44.225,44.2756,30700.0
2006-11-14 11:50:00,69.97,70.03,69.82,69.82,42700.0,44.2756,44.3136,44.1807,44.1807,42700.0
2006-11-14 11:55:00,69.82,69.85,69.7,69.71,30100.0,44.1807,44.1997,44.1047,44.1111,30100.0
2006-11-14 12:00:00,69.71,69.73,69.6,69.66,31800.0,44.1111,44.1237,44.0415,44.0794,31800.0
2006-11-14 12:05:00,69.66,69.76,69.63,69.64,29100.0,44.0794,44.1427,44.0604,44.0668,29100.0
2006-11-14 12:10:00,69.64,69.71,69.64,69.65,28800.0,44.0668,44.1111,44.0668,44.0731,28800.0
2006-11-14 12:15:00,69.65,69.67,69.62,69.67,18900.0,44.0731,44.0858,44.0541,44.0858,18900.0
2006-11-14 12:20:00,69.67,69.72,69.62,69.65,27000.0,44.0858,44.1174,44.0541,44.0731,27000.0
2006-11-14 12:25:00,69.66,69.74,69.64,69.74,16200.0,44.0794,44.1301,44.0668,44.1301,16200.0
2006-11-14 12:30:00,69.73,69.89,69.73,69.76,37400.0,44.1237,44.225,44.1237,44.1427,37400.0
2006-11-14 12:35:00,69.78,69.81,69.71,69.71,25300.0,44.1554,44.1743,44.1111,44.1111,25300.0
2006-11-14 12:40:00,69.72,69.74,69.6,69.63,28400.0,44.1174,44.1301,44.0415,44.0604,28400.0
2006-11-14 12:45:00,69.61,69.75,69.6,69.68,18400.0,44.0478,44.1364,44.0415,44.0921,18400.0
2006-11-14 12:50:00,69.66,69.67,69.57,69.61,36200.0,44.0794,44.0858,44.0225,44.0478,36200.0
2006-11-14 12:55:00,69.61,69.62,69.55,69.59,19900.0,44.0478,44.0541,44.0098,44.0351,19900.0
2006-11-14 13:00:00,69.58,69.67,69.58,69.65,14700.0,44.0288,44.0858,44.0288,44.0731,14700.0
2006-11-14 13:05:00,69.64,69.73,69.64,69.7,18900.0,44.0668,44.1237,44.0668,44.1047,18900.0
2006-11-14 13:10:00,69.7,69.8,69.7,69.76,40900.0,44.1047,44.168,44.1047,44.1427,40900.0
2006-11-14 13:15:00,69.77,69.87,69.72,69.86,24700.0,44.149,44.2123,44.1174,44.206,24700.0
2006-11-14 13:20:00,69.86,69.91,69.81,69.81,17200.0,44.206,44.2376,44.1743,44.1743,17200.0
2006-11-14 13:25:00,69.81,69.87,69.75,69.84,31700.0,44.1743,44.2123,44.1364,44.1933,31700.0
2006-11-14 13:30:00,69.84,69.87,69.71,69.71,15800.0,44.1933,44.2123,44.1111,44.1111,15800.0
2006-11-14 13:35:00,69.72,69.8,69.68,69.79,22300.0,44.1174,44.168,44.0921,44.1617,22300.0
2006-11-14 13:40:00,69.79,69.84,69.73,69.8,15600.0,44.1617,44.1933,44.1237,44.168,15600.0
2006-11-14 13:45:00,69.81,69.83,69.73,69.77,12600.0,44.1743,44.187,44.1237,44.149,12600.0
2006-11-14 13:50:00,69.74,69.77,69.71,69.74,5300.0,44.1301,44.149,44.1111,44.1301,5300.0
2006-11-14 13:55:00,69.74,69.77,69.65,69.67,33500.0,44.1301,44.149,44.0731,44.0858,33500.0
2006-11-14 14:00:00,69.67,69.67,69.51,69.59,37800.0,44.0858,44.0858,43.9845,44.0351,37800.0
2006-11-14 14:05:00,69.61,69.75,69.56,69.71,21300.0,44.0478,44.1364,44.0162,44.1111,21300.0
2006-11-14 14:10:00,69.73,69.75,69.58,69.59,12700.0,44.1237,44.1364,44.0288,44.0351,12700.0
2006-11-14 14:15:00,69.59,69.62,69.56,69.6,21100.0,44.0351,44.0541,44.0162,44.0415,21100.0
2006-11-14 14:20:00,69.61,69.62,69.47,69.57,31700.0,44.0478,44.0541,43.9592,44.0225,31700.0
2006-11-14 14:25:00,69.55,69.62,69.45,69.49,33000.0,44.0098,44.0541,43.9465,43.9719,33000.0
2006-11-14 14:30:00,69.49,69.51,69.44,69.51,17400.0,43.9719,43.9845,43.9402,43.9845,17400.0
2006-11-14 14:35:00,69.51,69.8,69.51,69.77,21600.0,43.9845,44.168,43.9845,44.149,21600.0
2006-11-14 14:40:00,69.77,69.89,69.71,69.88,50000.0,44.149,44.225,44.1111,44.2186,50000.0
2006-11-14 14:45:00,69.88,70.02,69.76,69.82,51300.0,44.2186,44.3072,44.1427,44.1807,51300.0
2006-11-14 14:50:00,69.83,69.98,69.82,69.98,52700.0,44.187,44.2819,44.1807,44.2819,52700.0
2006-11-14 14:55:00,69.97,70.05,69.91,70.01,49300.0,44.2756,44.3262,44.2376,44.3009,49300.0
2006-11-14 15:00:00,70.01,70.19,69.96,69.98,144700.0,44.3009,44.4148,44.2693,44.2819,144700.0
2006-11-14 15:05:00,69.98,70.04,69.94,70.0,78800.0,44.2819,44.3199,44.2566,44.2946,78800.0
2006-11-14 15:10:00,70.0,70.01,69.95,69.98,28900.0,44.2946,44.3009,44.2629,44.2819,28900.0
2006-11-14 15:15:00,69.98,70.0,69.92,69.98,21000.0,44.2819,44.2946,44.244,44.2819,21000.0
2006-11-14 15:20:00,69.99,70.0,69.95,69.97,26000.0,44.2882,44.2946,44.2629,44.2756,26000.0
2006-11-14 15:25:00,69.97,70.0,69.92,69.99,49800.0,44.2756,44.2946,44.244,44.2882,49800.0
2006-11-14 15:30:00,69.99,70.04,69.96,69.97,41100.0,44.2882,44.3199,44.2693,44.2756,41100.0
2006-11-14 15:35:00,69.97,70.0,69.95,69.98,30000.0,44.2756,44.2946,44.2629,44.2819,30000.0
2006-11-14 15:40:00,69.98,70.06,69.96,69.99,50400.0,44.2819,44.3325,44.2693,44.2882,50400.0
2006-11-14 15:45:00,70.0,70.09,69.95,70.02,65600.0,44.2946,44.3515,44.2629,44.3072,65600.0
2006-11-14 15:50:00,70.03,70.1,70.02,70.03,36800.0,44.3136,44.3579,44.3072,44.3136,36800.0
2006-11-14 15:55:00,70.04,70.12,69.98,70.1,64900.0,44.3199,44.3705,44.2819,44.3579,64900.0
2006-11-15 09:30:00,70.5,70.5,70.27,70.31,93700.0,44.611,44.611,44.4654,44.4907,93700.0
2006-11-15 09:35:00,70.31,70.4,70.17,70.35,46400.0,44.4907,44.5477,44.4021,44.5161,46400.0
2006-11-15 09:40:00,70.35,70.35,70.14,70.28,46800.0,44.5161,44.5161,44.3832,44.4718,46800.0
2006-11-15 09:45:00,70.25,70.27,70.18,70.24,37300.0,44.4528,44.4654,44.4085,44.4464,37300.0
2006-11-15 09:50:00,70.29,70.3,70.16,70.24,64800.0,44.4781,44.4844,44.3958,44.4464,64800.0
2006-11-15 09:55:00,70.25,70.36,70.17,70.33,44200.0,44.4528,44.5224,44.4021,44.5034,44200.0
2006-11-15 10:00:00,70.33,70.44,70.25,70.4,42900.0,44.5034,44.573,44.4528,44.5477,42900.0
2006-11-15 10:05:00,70.42,70.44,70.33,70.41,31600.0,44.5603,44.573,44.5034,44.554,31600.0
2006-11-15 10:10:00,70.39,70.41,70.32,70.37,25400.0,44.5414,44.554,44.4971,44.5287,25400.0
2006-11-15 10:15:00,70.36,70.4,70.25,70.31,35500.0,44.5224,44.5477,44.4528,44.4907,35500.0
2006-11-15 10:20:00,70.29,70.44,70.27,70.38,40400.0,44.4781,44.573,44.4654,44.535,40400.0
2006-11-15 10:25:00,70.38,70.48,70.38,70.46,184500.0,44.535,44.5983,44.535,44.5857,184500.0
2006-11-15 10:30:00,70.46,70.94,70.46,70.74,254400.0,44.5857,44.8894,44.5857,44.7628,254400.0
2006-11-15 10:35:00,70.75,70.99,70.69,70.99,129000.0,44.7692,44.921,44.7312,44.921,129000.0
2006-11-15 10:40:00,70.99,71.24,70.95,71.16,116300.0,44.921,45.0792,44.8957,45.0286,116300.0
2006-11-15 10:45:00,71.16,71.22,71.09,71.13,63900.0,45.0286,45.0666,44.9843,45.0096,63900.0
2006-11-15 10:50:00,71.14,71.25,71.11,71.19,58800.0,45.0159,45.0856,44.997,45.0476,58800.0
2006-11-15 10:55:00,71.2,71.39,71.13,71.31,48000.0,45.0539,45.1741,45.0096,45.1235,48000.0
2006-11-15 11:00:00,71.31,71.39,71.22,71.34,53300.0,45.1235,45.1741,45.0666,45.1425,53300.0
2006-11-15 11:05:00,71.32,71.35,71.15,71.24,53300.0,45.1298,45.1488,45.0223,45.0792,53300.0
2006-11-15 11:10:00,71.26,71.33,71.23,71.29,38900.0,45.0919,45.1362,45.0729,45.1109,38900.0
2006-11-15 11:15:00,71.29,71.34,71.21,71.28,21000.0,45.1109,45.1425,45.0602,45.1045,21000.0
2006-11-15 11:20:00,71.27,71.32,71.21,71.24,28100.0,45.0982,45.1298,45.0602,45.0792,28100.0
2006-11-15 11:25:00,71.25,71.35,71.23,71.26,36900.0,45.0856,45.1488,45.0729,45.0919,36900.0
2006-11-15 11:30:00,71.27,71.28,71.16,71.25,28700.0,45.0982,45.1045,45.0286,45.0856,28700.0
2006-11-15 11:35:00,71.26,71.34,71.25,71.3,85400.0,45.0919,45.1425,45.0856,45.1172,85400.0
2006-11-15 11:40:00,71.3,71.37,71.29,71.3,50400.0,45.1172,45.1615,45.1109,45.1172,50400.0
2006-11-15 11:45:00,71.31,71.31,71.15,71.15,28400.0,45.1235,45.1235,45.0223,45.0223,28400.0
2006-11-15 11:50:00,71.16,71.16,71.08,71.1,38900.0,45.0286,45.0286,44.978,44.9906,38900.0
2006-11-15 11:55:00,71.1,71.21,71.1,71.1,48400.0,44.9906,45.0602,44.9906,44.9906,48400.0
2006-11-15 12:00:00,71.1,71.1,70.97,71.02,40500.0,44.9906,44.9906,44.9084,44.94,40500.0
2006-11-15 12:05:00,71.02,71.15,71.02,71.12,21600.0,44.94,45.0223,44.94,45.0033,21600.0
2006-11-15 12:10:00,71.13,71.19,71.1,71.18,17700.0,45.0096,45.0476,44.9906,45.0413,17700.0
2006-11-15 12:15:00,71.18,71.18,71.04,71.07,26600.0,45.0413,45.0413,44.9527,44.9717,26600.0
2006-11-15 12:20:00,71.07,71.08,70.84,70.87,33200.0,44.9717,44.978,44.8261,44.8451,33200.0
2006-11-15 12:25:00,70.87,71.01,70.87,71.0,23400.0,44.8451,44.9337,44.8451,44.9274,23400.0
2006-11-15 12:30:00,71.0,71.12,70.97,71.12,12000.0,44.9274,45.0033,44.9084,45.0033,12000.0
2006-11-15 12:35:00,71.11,71.2,71.07,71.09,25100.0,44.997,45.0539,44.9717,44.9843,25100.0
2006-11-15 12:40:00,71.09,71.16,71.08,71.08,29200.0,44.9843,45.0286,44.978,44.978,29200.0
2006-11-15 12:45:00,71.1,71.17,71.06,71.16,16200.0,44.9906,45.0349,44.9653,45.0286,16200.0
2006-11-15 12:50:00,71.16,71.25,71.16,71.25,16900.0,45.0286,45.0856,45.0286,45.0856,16900.0
2006-11-15 12:55:00,71.25,71.3,71.22,71.22,17000.0,45.0856,45.1172,45.0666,45.0666,17000.0
2006-11-15 13:00:00,71.24,71.28,71.24,71.25,24300.0,45.0792,45.1045,45.0792,45.0856,24300.0
2006-11-15 13:05:00,71.25,71.3,71.22,71.3,22400.0,45.0856,45.1172,45.0666,45.1172,22400.0
2006-11-15 13:10:00,71.28,71.28,71.16,71.17,14100.0,45.1045,45.1045,45.0286,45.0349,14100.0
2006-11-15 13:15:00,71.18,71.29,71.17,71.23,15100.0,45.0413,45.1109,45.0349,45.0729,15100.0
2006-11-15 13:20:00,71.21,71.26,71.18,71.19,20300.0,45.0602,45.0919,45.0413,45.0476,20300.0
2006-11-15 13:25:00,71.17,71.17,70.89,70.93,38200.0,45.0349,45.0349,44.8578,44.8831,38200.0
2006-11-15 13:30:00,70.92,70.92,70.84,70.85,23900.0,44.8767,44.8767,44.8261,44.8324,23900.0
2006-11-15 13:35:00,70.85,71.0,70.84,70.89,25100.0,44.8324,44.9274,44.8261,44.8578,25100.0
2006-11-15 13:40:00,70.88,71.03,70.85,71.01,32700.0,44.8514,44.9463,44.8324,44.9337,32700.0
2006-11-15 13:45:00,71.01,71.17,71.0,71.17,55900.0,44.9337,45.0349,44.9274,45.0349,55900.0
2006-11-15 13:50:00,71.15,71.2,71.12,71.14,29100.0,45.0223,45.0539,45.0033,45.0159,29100.0
2006-11-15 13:55:00,71.13,71.23,71.12,71.17,31800.0,45.0096,45.0729,45.0033,45.0349,31800.0
2006-11-15 14:00:00,71.17,71.17,70.95,71.04,44900.0,45.0349,45.0349,44.8957,44.9527,44900.0
2006-11-15 14:05:00,71.0,71.2,70.93,71.19,76800.0,44.9274,45.0539,44.8831,45.0476,76800.0
2006-11-15 14:10:00,71.17,71.26,71.14,71.14,38500.0,45.0349,45.0919,45.0159,45.0159,38500.0
2006-11-15 14:15:00,71.14,71.19,71.06,71.08,38400.0,45.0159,45.0476,44.9653,44.978,38400.0
2006-11-15 14:20:00,71.07,71.13,70.98,71.07,26400.0,44.9717,45.0096,44.9147,44.9717,26400.0
2006-11-15 14:25:00,71.06,71.14,70.95,70.95,33600.0,44.9653,45.0159,44.8957,44.8957,33600.0
2006-11-15 14:30:00,70.95,70.95,70.86,70.93,29700.0,44.8957,44.8957,44.8388,44.8831,29700.0
2006-11-15 14:35:00,70.9,70.9,70.65,70.72,50100.0,44.8641,44.8641,44.7059,44.7502,50100.0
2006-11-15 14:40:00,70.72,70.81,70.67,70.77,66300.0,44.7502,44.8071,44.7185,44.7818,66300.0
2006-11-15 14:45:00,70.74,70.8,70.66,70.78,40100.0,44.7628,44.8008,44.7122,44.7881,40100.0
2006-11-15 14:50:00,70.78,70.86,70.7,70.76,29400.0,44.7881,44.8388,44.7375,44.7755,29400.0
2006-11-15 14:55:00,70.76,70.79,70.71,70.78,35900.0,44.7755,44.7945,44.7439,44.7881,35900.0
2006-11-15 15:00:00,70.79,70.81,70.76,70.76,23200.0,44.7945,44.8071,44.7755,44.7755,23200.0
2006-11-15 15:05:00,70.76,70.8,70.7,70.77,29600.0,44.7755,44.8008,44.7375,44.7818,29600.0
2006-11-15 15:10:00,70.77,70.86,70.76,70.83,35200.0,44.7818,44.8388,44.7755,44.8198,35200.0
2006-11-15 15:15:00,70.82,70.84,70.76,70.76,33200.0,44.8135,44.8261,44.7755,44.7755,33200.0
2006-11-15 15:20:00,70.76,70.78,70.68,70.69,26000.0,44.7755,44.7881,44.7249,44.7312,26000.0
2006-11-15 15:25:00,70.67,70.73,70.65,70.67,32600.0,44.7185,44.7565,44.7059,44.7185,32600.0
2006-11-15 15:30:00,70.67,70.7,70.59,70.66,57800.0,44.7185,44.7375,44.6679,44.7122,57800.0
2006-11-15 15:35:00,70.67,70.71,70.64,70.68,45700.0,44.7185,44.7439,44.6996,44.7249,45700.0
2006-11-15 15:40:00,70.67,70.68,70.56,70.65,49300.0,44.7185,44.7249,44.6489,44.7059,49300.0
2006-11-15 15:45:00,70.65,70.67,70.55,70.55,64600.0,44.7059,44.7185,44.6426,44.6426,64600.0
2006-11-15 15:50:00,70.54,70.65,70.53,70.64,46900.0,44.6363,44.7059,44.63,44.6996,46900.0
2006-11-15 15:55:00,70.64,70.7,70.63,70.67,47000.0,44.6996,44.7375,44.6932,44.7185,47000.0
2006-11-16 09:30:00,70.85,71.0,70.71,70.84,71100.0,44.8324,44.9274,44.7439,44.8261,71100.0
2006-11-16 09:35:00,70.9,71.14,70.82,70.96,53700.0,44.8641,45.0159,44.8135,44.902,53700.0
2006-11-16 09:40:00,70.97,71.01,70.75,70.82,61100.0,44.9084,44.9337,44.7692,44.8135,61100.0
2006-11-16 09:45:00,70.82,70.9,70.73,70.82,42100.0,44.8135,44.8641,44.7565,44.8135,42100.0
2006-11-16 09:50:00,70.85,70.93,70.78,70.9,28200.0,44.8324,44.8831,44.7881,44.8641,28200.0
2006-11-16 09:55:00,70.9,70.95,70.7,70.79,38900.0,44.8641,44.8957,44.7375,44.7945,38900.0
2006-11-16 10:00:00,70.78,70.8,70.68,70.75,46300.0,44.7881,44.8008,44.7249,44.7692,46300.0
2006-11-16 10:05:00,70.76,70.94,70.67,70.88,66900.0,44.7755,44.8894,44.7185,44.8514,66900.0
2006-11-16 10:10:00,70.86,71.0,70.83,70.96,33400.0,44.8388,44.9274,44.8198,44.902,33400.0
2006-11-16 10:15:00,70.96,71.12,70.96,71.12,42600.0,44.902,45.0033,44.902,45.0033,42600.0
2006-11-16 10:20:00,71.12,71.19,71.06,71.18,53300.0,45.0033,45.0476,44.9653,45.0413,53300.0
2006-11-16 10:25:00,71.18,71.19,71.1,71.14,47500.0,45.0413,45.0476,44.9906,45.0159,47500.0
2006-11-16 10:30:00,71.14,71.4,71.03,71.2,101200.0,45.0159,45.1805,44.9463,45.0539,101200.0
2006-11-16 10:35:00,71.21,71.24,71.0,71.07,72800.0,45.0602,45.0792,44.9274,44.9717,72800.0
2006-11-16 10:40:00,71.06,71.06,70.87,70.97,96800.0,44.9653,44.9653,44.8451,44.9084,96800.0
2006-11-16 10:45:00,70.98,71.01,70.29,70.34,112700.0,44.9147,44.9337,44.4781,44.5097,112700.0
2006-11-16 10:50:00,70.34,70.57,70.32,70.54,74300.0,44.5097,44.6553,44.4971,44.6363,74300.0
2006-11-16 10:55:00,70.54,70.54,70.35,70.48,65800.0,44.6363,44.6363,44.5161,44.5983,65800.0
2006-11-16 11:00:00,70.53,70.75,70.45,70.57,46100.0,44.63,44.7692,44.5793,44.6553,46100.0
2006-11-16 11:05:00,70.58,70.66,70.54,70.57,37600.0,44.6616,44.7122,44.6363,44.6553,37600.0
2006-11-16 11:10:00,70.59,70.59,70.35,70.42,58300.0,44.6679,44.6679,44.5161,44.5603,58300.0
2006-11-16 11:15:00,70.45,70.61,70.45,70.56,31700.0,44.5793,44.6806,44.5793,44.6489,31700.0
2006-11-16 11:20:00,70.58,70.72,70.56,70.56,40700.0,44.6616,44.7502,44.6489,44.6489,40700.0
2006-11-16 11:25:00,70.58,70.65,70.57,70.61,17500.0,44.6616,44.7059,44.6553,44.6806,17500.0
2006-11-16 11:30:00,70.62,70.63,70.47,70.49,13200.0,44.6869,44.6932,44.592,44.6046,13200.0
2006-11-16 11:35:00,70.46,70.46,70.04,70.05,62200.0,44.5857,44.5857,44.3199,44.3262,62200.0
2006-11-16 11:40:00,70.05,70.08,69.78,69.95,81300.0,44.3262,44.3452,44.1554,44.2629,81300.0
2006-11-16 11:45:00,69.93,69.97,69.63,69.9,89300.0,44.2503,44.2756,44.0604,44.2313,89300.0
2006-11-16 11:50:00,69.88,69.91,69.61,69.68,92700.0,44.2186,44.2376,44.0478,44.0921,92700.0
2006-11-16 11:55:00,69.68,69.82,69.63,69.82,63900.0,44.0921,44.1807,44.0604,44.1807,63900.0
2006-11-16 12:00:00,69.82,69.82,69.63,69.63,109600.0,44.1807,44.1807,44.0604,44.0604,109600.0
2006-11-16 12:05:00,69.63,69.84,69.6,69.81,52700.0,44.0604,44.1933,44.0415,44.1743,52700.0
2006-11-16 12:10:00,69.81,69.85,69.6,69.65,56600.0,44.1743,44.1997,44.0415,44.0731,56600.0
2006-11-16 12:15:00,69.63,69.8,69.62,69.78,27200.0,44.0604,44.168,44.0541,44.1554,27200.0
2006-11-16 12:20:00,69.78,69.88,69.75,69.82,51300.0,44.1554,44.2186,44.1364,44.1807,51300.0
2006-11-16 12:25:00,69.83,69.84,69.78,69.84,18800.0,44.187,44.1933,44.1554,44.1933,18800.0
2006-11-16 12:30:00,69.84,69.89,69.8,69.88,16300.0,44.1933,44.225,44.168,44.2186,16300.0
2006-11-16 12:35:00,69.88,69.89,69.81,69.81,17700.0,44.2186,44.225,44.1743,44.1743,17700.0
2006-11-16 12:40:00,69.8,69.91,69.8,69.9,16400.0,44.168,44.2376,44.168,44.2313,16400.0
2006-11-16 12:45:00,69.91,69.98,69.9,69.98,27400.0,44.2376,44.2819,44.2313,44.2819,27400.0
2006-11-16 12:50:00,69.97,70.0,69.95,70.0,32200.0,44.2756,44.2946,44.2629,44.2946,32200.0
2006-11-16 12:55:00,70.0,70.02,69.96,70.0,30700.0,44.2946,44.3072,44.2693,44.2946,30700.0
2006-11-16 13:00:00,70.02,70.05,69.99,70.02,21000.0,44.3072,44.3262,44.2882,44.3072,21000.0
2006-11-16 13:05:00,70.01,70.05,69.95,70.0,42700.0,44.3009,44.3262,44.2629,44.2946,42700.0
2006-11-16 13:10:00,69.99,70.02,69.97,70.01,17300.0,44.2882,44.3072,44.2756,44.3009,17300.0
2006-11-16 13:15:00,70.0,70.01,69.95,69.95,55000.0,44.2946,44.3009,44.2629,44.2629,55000.0
2006-11-16 13:20:00,69.94,69.95,69.83,69.85,53600.0,44.2566,44.2629,44.187,44.1997,53600.0
2006-11-16 13:25:00,69.9,69.92,69.82,69.87,29800.0,44.2313,44.244,44.1807,44.2123,29800.0
2006-11-16 13:30:00,69.88,69.88,69.8,69.82,41800.0,44.2186,44.2186,44.168,44.1807,41800.0
2006-11-16 13:35:00,69.83,69.85,69.68,69.72,58600.0,44.187,44.1997,44.0921,44.1174,58600.0
2006-11-16 13:40:00,69.7,69.81,69.65,69.75,76100.0,44.1047,44.1743,44.0731,44.1364,76100.0
2006-11-16 13:45:00,69.78,70.03,69.77,69.93,56000.0,44.1554,44.3136,44.149,44.2503,56000.0
2006-11-16 13:50:00,69.94,69.94,69.72,69.72,40400.0,44.2566,44.2566,44.1174,44.1174,40400.0
2006-11-16 13:55:00,69.73,69.87,69.73,69.81,50000.0,44.1237,44.2123,44.1237,44.1743,50000.0
2006-11-16 14:00:00,69.79,69.84,69.71,69.73,26200.0,44.1617,44.1933,44.1111,44.1237,26200.0
2006-11-16 14:05:00,69.72,69.8,69.66,69.79,38800.0,44.1174,44.168,44.0794,44.1617,38800.0
2006-11-16 14:10:00,69.88,69.88,69.49,69.49,162000.0,44.2186,44.2186,43.9719,43.9719,162000.0
2006-11-16 14:15:00,69.52,69.56,69.35,69.4,135000.0,43.9908,44.0162,43.8833,43.9149,135000.0
2006-11-16 14:20:00,69.4,69.56,69.37,69.55,174900.0,43.9149,44.0162,43.8959,44.0098,174900.0
2006-11-16 14:25:00,69.55,69.64,69.55,69.56,73200.0,44.0098,44.0668,44.0098,44.0162,73200.0
2006-11-16 14:30:00,69.56,69.57,69.46,69.49,51800.0,44.0162,44.0225,43.9529,43.9719,51800.0
2006-11-16 14:35:00,69.47,69.5,69.41,69.45,90200.0,43.9592,43.9782,43.9212,43.9465,90200.0
2006-11-16 14:40:00,69.43,69.5,69.36,69.43,85500.0,43.9339,43.9782,43.8896,43.9339,85500.0
2006-11-16 14:45:00,69.43,69.48,69.38,69.38,67700.0,43.9339,43.9655,43.9023,43.9023,67700.0
2006-11-16 14:50:00,69.4,69.4,69.26,69.29,73900.0,43.9149,43.9149,43.8263,43.8453,73900.0
2006-11-16 14:55:00,69.27,69.28,69.17,69.17,48000.0,43.8326,43.839,43.7694,43.7694,48000.0
2006-11-16 15:00:00,69.17,69.21,69.05,69.13,78000.0,43.7694,43.7947,43.6934,43.7441,78000.0
2006-11-16 15:05:00,69.13,69.13,69.03,69.07,70800.0,43.7441,43.7441,43.6808,43.7061,70800.0
2006-11-16 15:10:00,69.06,69.12,69.04,69.07,58400.0,43.6998,43.7377,43.6871,43.7061,58400.0
2006-11-16 15:15:00,69.07,69.36,69.07,69.36,75200.0,43.7061,43.8896,43.7061,43.8896,75200.0
2006-11-16 15:20:00,69.36,69.36,69.15,69.18,60600.0,43.8896,43.8896,43.7567,43.7757,60600.0
2006-11-16 15:25:00,69.17,69.23,69.07,69.07,80200.0,43.7694,43.8073,43.7061,43.7061,80200.0
2006-11-16 15:30:00,69.05,69.06,68.95,68.97,129800.0,43.6934,43.6998,43.6302,43.6428,129800.0
2006-11-16 15:35:00,68.97,69.12,68.95,69.05,134700.0,43.6428,43.7377,43.6302,43.6934,134700.0
2006-11-16 15:40:00,69.07,69.07,68.9,68.92,120800.0,43.7061,43.7061,43.5985,43.6112,120800.0
2006-11-16 15:45:00,68.92,69.0,68.9,68.91,87000.0,43.6112,43.6618,43.5985,43.6048,87000.0
2006-11-16 15:50:00,68.91,69.0,68.9,68.92,95500.0,43.6048,43.6618,43.5985,43.6112,95500.0
2006-11-16 15:55:00,68.93,68.99,68.9,68.95,103500.0,43.6175,43.6555,43.5985,43.6302,103500.0
2006-11-17 09:30:00,67.88,68.01,67.85,67.92,506100.0,42.9531,43.0353,42.9341,42.9784,506100.0
2006-11-17 09:35:00,67.91,67.94,67.36,67.69,118800.0,42.9721,42.9911,42.624,42.8329,118800.0
2006-11-17 09:40:00,67.68,68.36,67.6,68.34,121100.0,42.8265,43.2568,42.7759,43.2442,121100.0
2006-11-17 09:45:00,68.34,68.45,68.24,68.45,102000.0,43.2442,43.3138,43.1809,43.3138,102000.0
2006-11-17 09:50:00,68.45,68.85,68.43,68.85,101500.0,43.3138,43.5669,43.3011,43.5669,101500.0
2006-11-17 09:55:00,68.85,69.02,68.75,68.8,145400.0,43.5669,43.6745,43.5036,43.5352,145400.0
2006-11-17 10:00:00,68.81,68.83,68.62,68.83,81000.0,43.5416,43.5542,43.4213,43.5542,81000.0
2006-11-17 10:05:00,68.83,69.03,68.83,68.9,83900.0,43.5542,43.6808,43.5542,43.5985,83900.0
2006-11-17 10:10:00,68.9,68.98,68.83,68.91,75500.0,43.5985,43.6491,43.5542,43.6048,75500.0
2006-11-17 10:15:00,68.91,69.13,68.88,69.1,65800.0,43.6048,43.7441,43.5859,43.7251,65800.0
2006-11-17 10:20:00,69.09,69.42,69.04,69.32,91300.0,43.7187,43.9276,43.6871,43.8643,91300.0
2006-11-17 10:25:00,69.3,69.44,69.23,69.37,71800.0,43.8516,43.9402,43.8073,43.8959,71800.0
2006-11-17 10:30:00,69.37,69.4,69.26,69.26,68900.0,43.8959,43.9149,43.8263,43.8263,68900.0
2006-11-17 10:35:00,69.26,69.32,69.19,69.29,65700.0,43.8263,43.8643,43.782,43.8453,65700.0
2006-11-17 10:40:00,69.29,69.46,69.28,69.33,52700.0,43.8453,43.9529,43.839,43.8706,52700.0
2006-11-17 10:45:00,69.34,69.44,69.34,69.44,31500.0,43.8769,43.9402,43.8769,43.9402,31500.0
2006-11-17 10:50:00,69.43,69.5,69.21,69.38,51000.0,43.9339,43.9782,43.7947,43.9023,51000.0
2006-11-17 10:55:00,69.38,69.46,69.27,69.31,41700.0,43.9023,43.9529,43.8326,43.858,41700.0
2006-11-17 11:00:00,69.31,69.38,69.09,69.13,44700.0,43.858,43.9023,43.7187,43.7441,44700.0
2006-11-17 11:05:00,69.13,69.13,68.93,68.93,43800.0,43.7441,43.7441,43.6175,43.6175,43800.0
2006-11-17 11:10:00,68.94,69.01,68.93,68.99,26200.0,43.6238,43.6681,43.6175,43.6555,26200.0
2006-11-17 11:15:00,68.99,68.99,68.85,68.86,36000.0,43.6555,43.6555,43.5669,43.5732,36000.0
2006-11-17 11:20:00,68.86,69.08,68.85,68.98,31100.0,43.5732,43.7124,43.5669,43.6491,31100.0
2006-11-17 11:25:00,68.98,69.07,68.87,68.93,27000.0,43.6491,43.7061,43.5795,43.6175,27000.0
2006-11-17 11:30:00,68.96,69.05,68.82,68.83,32500.0,43.6365,43.6934,43.5479,43.5542,32500.0
2006-11-17 11:35:00,68.83,68.95,68.8,68.86,43800.0,43.5542,43.6302,43.5352,43.5732,43800.0
2006-11-17 11:40:00,68.85,69.08,68.79,69.03,51000.0,43.5669,43.7124,43.5289,43.6808,51000.0
2006-11-17 11:45:00,69.03,69.3,69.03,69.27,39900.0,43.6808,43.8516,43.6808,43.8326,39900.0
2006-11-17 11:50:00,69.27,69.5,69.26,69.46,68700.0,43.8326,43.9782,43.8263,43.9529,68700.0
2006-11-17 11:55:00,69.46,69.59,69.43,69.52,54600.0,43.9529,44.0351,43.9339,43.9908,54600.0
2006-11-17 12:00:00,69.52,69.6,69.49,69.6,32000.0,43.9908,44.0415,43.9719,44.0415,32000.0
2006-11-17 12:05:00,69.58,69.83,69.57,69.82,38900.0,44.0288,44.187,44.0225,44.1807,38900.0
2006-11-17 12:10:00,69.83,69.88,69.69,69.74,44600.0,44.187,44.2186,44.0984,44.1301,44600.0
2006-11-17 12:15:00,69.71,69.73,69.66,69.73,26400.0,44.1111,44.1237,44.0794,44.1237,26400.0
2006-11-17 12:20:00,69.73,69.9,69.67,69.89,57300.0,44.1237,44.2313,44.0858,44.225,57300.0
2006-11-17 12:25:00,69.87,69.96,69.87,69.94,52500.0,44.2123,44.2693,44.2123,44.2566,52500.0
2006-11-17 12:30:00,69.94,70.08,69.91,70.06,69500.0,44.2566,44.3452,44.2376,44.3325,69500.0
2006-11-17 12:35:00,70.06,70.06,69.94,70.04,40700.0,44.3325,44.3325,44.2566,44.3199,40700.0
2006-11-17 12:40:00,70.03,70.03,69.86,69.87,32800.0,44.3136,44.3136,44.206,44.2123,32800.0
2006-11-17 12:45:00,69.87,69.93,69.72,69.73,30500.0,44.2123,44.2503,44.1174,44.1237,30500.0
2006-11-17 12:50:00,69.73,69.82,69.69,69.79,30000.0,44.1237,44.1807,44.0984,44.1617,30000.0
2006-11-17 12:55:00,69.8,69.91,69.78,69.85,24000.0,44.168,44.2376,44.1554,44.1997,24000.0
2006-11-17 13:00:00,69.85,69.85,69.78,69.8,24300.0,44.1997,44.1997,44.1554,44.168,24300.0
2006-11-17 13:05:00,69.8,69.99,69.76,69.98,49500.0,44.168,44.2882,44.1427,44.2819,49500.0
2006-11-17 13:10:00,69.97,69.98,69.89,69.94,55400.0,44.2756,44.2819,44.225,44.2566,55400.0
2006-11-17 13:15:00,69.94,70.0,69.94,69.98,37600.0,44.2566,44.2946,44.2566,44.2819,37600.0
2006-11-17 13:20:00,69.99,70.01,69.94,70.0,36000.0,44.2882,44.3009,44.2566,44.2946,36000.0
2006-11-17 13:25:00,70.01,70.03,69.98,70.0,28100.0,44.3009,44.3136,44.2819,44.2946,28100.0
2006-11-17 13:30:00,70.0,70.04,69.95,70.04,39700.0,44.2946,44.3199,44.2629,44.3199,39700.0
2006-11-17 13:35:00,70.04,70.07,70.0,70.02,35000.0,44.3199,44.3389,44.2946,44.3072,35000.0
2006-11-17 13:40:00,70.02,70.07,70.0,70.04,31400.0,44.3072,44.3389,44.2946,44.3199,31400.0
2006-11-17 13:45:00,70.04,70.04,69.99,70.04,47000.0,44.3199,44.3199,44.2882,44.3199,47000.0
2006-11-17 13:50:00,70.03,70.04,69.98,70.0,36400.0,44.3136,44.3199,44.2819,44.2946,36400.0
2006-11-17 13:55:00,70.0,70.03,69.91,69.96,78400.0,44.2946,44.3136,44.2376,44.2693,78400.0
2006-11-17 14:00:00,69.96,69.99,69.73,69.76,66400.0,44.2693,44.2882,44.1237,44.1427,66400.0
2006-11-17 14:05:00,69.76,69.77,69.63,69.64,64000.0,44.1427,44.149,44.0604,44.0668,64000.0
2006-11-17 14:10:00,69.64,69.76,69.58,69.72,59100.0,44.0668,44.1427,44.0288,44.1174,59100.0
2006-11-17 14:15:00,69.72,69.85,69.72,69.72,30700.0,44.1174,44.1997,44.1174,44.1174,30700.0
2006-11-17 14:20:00,69.73,69.79,69.71,69.78,22800.0,44.1237,44.1617,44.1111,44.1554,22800.0
2006-11-17 14:25:00,69.79,69.94,69.79,69.94,25300.0,44.1617,44.2566,44.1617,44.2566,25300.0
2006-11-17 14:30:00,69.94,69.99,69.9,69.92,31900.0,44.2566,44.2882,44.2313,44.244,31900.0
2006-11-17 14:35:00,69.95,69.96,69.88,69.92,21500.0,44.2629,44.2693,44.2186,44.244,21500.0
2006-11-17 14:40:00,69.92,69.93,69.88,69.89,26400.0,44.244,44.2503,44.2186,44.225,26400.0
2006-11-17 14:45:00,69.89,69.98,69.89,69.93,43100.0,44.225,44.2819,44.225,44.2503,43100.0
2006-11-17 14:50:00,69.93,69.96,69.9,69.92,35900.0,44.2503,44.2693,44.2313,44.244,35900.0
2006-11-17 14:55:00,69.91,69.93,69.88,69.92,25700.0,44.2376,44.2503,44.2186,44.244,25700.0
2006-11-17 15:00:00,69.92,69.97,69.9,69.93,33600.0,44.244,44.2756,44.2313,44.2503,33600.0
2006-11-17 15:05:00,69.93,69.95,69.9,69.92,29200.0,44.2503,44.2629,44.2313,44.244,29200.0
2006-11-17 15:10:00,69.93,69.94,69.85,69.87,61800.0,44.2503,44.2566,44.1997,44.2123,61800.0
2006-11-17 15:15:00,69.87,69.91,69.87,69.87,37300.0,44.2123,44.2376,44.2123,44.2123,37300.0
2006-11-17 15:20:00,69.87,69.88,69.81,69.82,32900.0,44.2123,44.2186,44.1743,44.1807,32900.0
2006-11-17 15:25:00,69.82,69.83,69.79,69.81,37300.0,44.1807,44.187,44.1617,44.1743,37300.0
2006-11-17 15:30:00,69.82,69.87,69.82,69.87,57500.0,44.1807,44.2123,44.1807,44.2123,57500.0
2006-11-17 15:35:00,69.86,69.86,69.81,69.83,46300.0,44.206,44.206,44.1743,44.187,46300.0
2006-11-17 15:40:00,69.83,69.86,69.83,69.84,53600.0,44.187,44.206,44.187,44.1933,53600.0
2006-11-17 15:45:00,69.83,69.85,69.81,69.82,37700.0,44.187,44.1997,44.1743,44.1807,37700.0
2006-11-17 15:50:00,69.81,69.93,69.81,69.87,91700.0,44.1743,44.2503,44.1743,44.2123,91700.0
2006-11-17 15:55:00,69.86,69.94,69.86,69.94,108600.0,44.206,44.2566,44.206,44.2566,108600.0
2006-11-20 09:30:00,69.96,69.96,69.64,69.9,83200.0,44.2693,44.2693,44.0668,44.2313,83200.0
2006-11-20 09:35:00,69.89,69.93,69.4,69.4,45800.0,44.225,44.2503,43.9149,43.9149,45800.0
2006-11-20 09:40:00,69.4,69.54,69.16,69.27,75400.0,43.9149,44.0035,43.763,43.8326,75400.0
2006-11-20 09:45:00,69.28,69.3,69.07,69.1,105600.0,43.839,43.8516,43.7061,43.7251,105600.0
2006-11-20 09:50:00,69.11,69.11,68.86,69.08,101900.0,43.7314,43.7314,43.5732,43.7124,101900.0
2006-11-20 09:55:00,69.08,69.15,68.96,69.01,39800.0,43.7124,43.7567,43.6365,43.6681,39800.0
2006-11-20 10:00:00,69.0,69.16,68.92,68.96,50900.0,43.6618,43.763,43.6112,43.6365,50900.0
2006-11-20 10:05:00,68.95,68.98,68.8,68.98,47100.0,43.6302,43.6491,43.5352,43.6491,47100.0
2006-11-20 10:10:00,68.99,69.0,68.79,68.97,34900.0,43.6555,43.6618,43.5289,43.6428,34900.0
2006-11-20 10:15:00,68.97,69.22,68.96,69.17,58700.0,43.6428,43.801,43.6365,43.7694,58700.0
2006-11-20 10:20:00,69.17,69.52,69.17,69.49,56400.0,43.7694,43.9908,43.7694,43.9719,56400.0
2006-11-20 10:25:00,69.49,69.73,69.37,69.51,121600.0,43.9719,44.1237,43.8959,43.9845,121600.0
2006-11-20 10:30:00,69.51,69.64,69.43,69.46,77400.0,43.9845,44.0668,43.9339,43.9529,77400.0
2006-11-20 10:35:00,69.48,69.53,69.25,69.38,51600.0,43.9655,43.9972,43.82,43.9023,51600.0
2006-11-20 10:40:00,69.38,69.51,69.31,69.34,37600.0,43.9023,43.9845,43.858,43.8769,37600.0
2006-11-20 10:45:00,69.31,69.44,69.24,69.36,48400.0,43.858,43.9402,43.8137,43.8896,48400.0
2006-11-20 10:50:00,69.34,69.45,69.3,69.4,20200.0,43.8769,43.9465,43.8516,43.9149,20200.0
2006-11-20 10:55:00,69.38,69.7,69.36,69.64,53400.0,43.9023,44.1047,43.8896,44.0668,53400.0
2006-11-20 11:00:00,69.64,69.84,69.64,69.77,40600.0,44.0668,44.1933,44.0668,44.149,40600.0
2006-11-20 11:05:00,69.8,69.8,69.68,69.8,61200.0,44.168,44.168,44.0921,44.168,61200.0
2006-11-20 11:10:00,69.75,69.9,69.75,69.9,61400.0,44.1364,44.2313,44.1364,44.2313,61400.0
2006-11-20 11:15:00,69.9,69.96,69.84,69.95,34400.0,44.2313,44.2693,44.1933,44.2629,34400.0
2006-11-20 11:20:00,69.94,70.01,69.86,69.99,56400.0,44.2566,44.3009,44.206,44.2882,56400.0
2006-11-20 11:25:00,70.0,70.01,69.77,69.89,64500.0,44.2946,44.3009,44.149,44.225,64500.0
2006-11-20 11:30:00,69.89,69.99,69.78,69.99,32900.0,44.225,44.2882,44.1554,44.2882,32900.0
2006-11-20 11:35:00,69.99,70.27,69.95,70.22,85300.0,44.2882,44.4654,44.2629,44.4338,85300.0
2006-11-20 11:40:00,70.24,70.28,70.08,70.15,38800.0,44.4464,44.4718,44.3452,44.3895,38800.0
2006-11-20 11:45:00,70.12,70.2,70.06,70.2,23200.0,44.3705,44.4211,44.3325,44.4211,23200.0
2006-11-20 11:50:00,70.21,70.25,69.99,70.0,61300.0,44.4275,44.4528,44.2882,44.2946,61300.0
2006-11-20 11:55:00,70.02,70.2,70.02,70.2,23900.0,44.3072,44.4211,44.3072,44.4211,23900.0
2006-11-20 12:00:00,70.2,70.2,70.06,70.08,13800.0,44.4211,44.4211,44.3325,44.3452,13800.0
2006-11-20 12:05:00,70.08,70.1,70.01,70.09,23400.0,44.3452,44.3579,44.3009,44.3515,23400.0
2006-11-20 12:10:00,70.09,70.13,69.95,69.96,31600.0,44.3515,44.3768,44.2629,44.2693,31600.0
2006-11-20 12:15:00,69.96,70.03,69.89,69.98,16500.0,44.2693,44.3136,44.225,44.2819,16500.0
2006-11-20 12:20:00,69.97,69.97,69.8,69.81,26400.0,44.2756,44.2756,44.168,44.1743,26400.0
2006-11-20 12:25:00,69.8,69.93,69.77,69.78,27000.0,44.168,44.2503,44.149,44.1554,27000.0
2006-11-20 12:30:00,69.79,69.79,69.55,69.56,31400.0,44.1617,44.1617,44.0098,44.0162,31400.0
2006-11-20 12:35:00,69.57,69.74,69.54,69.71,23600.0,44.0225,44.1301,44.0035,44.1111,23600.0
2006-11-20 12:40:00,69.71,69.72,69.5,69.52,28300.0,44.1111,44.1174,43.9782,43.9908,28300.0
2006-11-20 12:45:00,69.52,69.57,69.5,69.57,20000.0,43.9908,44.0225,43.9782,44.0225,20000.0
2006-11-20 12:50:00,69.56,69.59,69.52,69.53,13400.0,44.0162,44.0351,43.9908,43.9972,13400.0
2006-11-20 12:55:00,69.53,69.78,69.52,69.71,17100.0,43.9972,44.1554,43.9908,44.1111,17100.0
2006-11-20 13:00:00,69.69,69.83,69.69,69.74,15300.0,44.0984,44.187,44.0984,44.1301,15300.0
2006-11-20 13:05:00,69.72,69.78,69.55,69.69,38600.0,44.1174,44.1554,44.0098,44.0984,38600.0
2006-11-20 13:10:00,69.69,69.72,69.59,69.6,17300.0,44.0984,44.1174,44.0351,44.0415,17300.0
2006-11-20 13:15:00,69.59,69.59,69.43,69.53,31900.0,44.0351,44.0351,43.9339,43.9972,31900.0
2006-11-20 13:20:00,69.52,69.62,69.43,69.45,23800.0,43.9908,44.0541,43.9339,43.9465,23800.0
2006-11-20 13:25:00,69.44,69.72,69.44,69.56,28900.0,43.9402,44.1174,43.9402,44.0162,28900.0
2006-11-20 13:30:00,69.56,69.57,69.43,69.44,16800.0,44.0162,44.0225,43.9339,43.9402,16800.0
2006-11-20 13:35:00,69.45,69.46,69.36,69.41,37900.0,43.9465,43.9529,43.8896,43.9212,37900.0
2006-11-20 13:40:00,69.4,69.51,69.4,69.47,20200.0,43.9149,43.9845,43.9149,43.9592,20200.0
2006-11-20 13:45:00,69.47,69.51,69.38,69.38,13200.0,43.9592,43.9845,43.9023,43.9023,13200.0
2006-11-20 13:50:00,69.39,69.5,69.35,69.47,19300.0,43.9086,43.9782,43.8833,43.9592,19300.0
2006-11-20 13:55:00,69.48,69.48,69.35,69.38,12800.0,43.9655,43.9655,43.8833,43.9023,12800.0
2006-11-20 14:00:00,69.38,69.53,69.35,69.37,26400.0,43.9023,43.9972,43.8833,43.8959,26400.0
2006-11-20 14:05:00,69.38,69.47,69.35,69.47,51500.0,43.9023,43.9592,43.8833,43.9592,51500.0
2006-11-20 14:10:00,69.46,69.57,69.43,69.52,40600.0,43.9529,44.0225,43.9339,43.9908,40600.0
2006-11-20 14:15:00,69.52,69.52,69.35,69.35,30600.0,43.9908,43.9908,43.8833,43.8833,30600.0
2006-11-20 14:20:00,69.35,69.47,69.35,69.4,46200.0,43.8833,43.9592,43.8833,43.9149,46200.0
2006-11-20 14:25:00,69.4,69.45,69.31,69.45,55900.0,43.9149,43.9465,43.858,43.9465,55900.0
2006-11-20 14:30:00,69.43,69.5,69.36,69.42,36100.0,43.9339,43.9782,43.8896,43.9276,36100.0
2006-11-20 14:35:00,69.42,69.6,69.33,69.55,44900.0,43.9276,44.0415,43.8706,44.0098,44900.0
2006-11-20 14:40:00,69.54,69.55,69.4,69.5,28700.0,44.0035,44.0098,43.9149,43.9782,28700.0
2006-11-20 14:45:00,69.51,69.61,69.46,69.54,22400.0,43.9845,44.0478,43.9529,44.0035,22400.0
2006-11-20 14:50:00,69.55,69.69,69.54,69.69,22000.0,44.0098,44.0984,44.0035,44.0984,22000.0
2006-11-20 14:55:00,69.68,69.74,69.61,69.74,17600.0,44.0921,44.1301,44.0478,44.1301,17600.0
2006-11-20 15:00:00,69.74,69.74,69.58,69.62,21700.0,44.1301,44.1301,44.0288,44.0541,21700.0
2006-11-20 15:05:00,69.61,69.65,69.57,69.58,19400.0,44.0478,44.0731,44.0225,44.0288,19400.0
2006-11-20 15:10:00,69.56,69.58,69.4,69.44,23200.0,44.0162,44.0288,43.9149,43.9402,23200.0
2006-11-20 15:15:00,69.46,69.57,69.42,69.57,25700.0,43.9529,44.0225,43.9276,44.0225,25700.0
2006-11-20 15:20:00,69.57,69.57,69.32,69.33,45400.0,44.0225,44.0225,43.8643,43.8706,45400.0
2006-11-20 15:25:00,69.36,69.49,69.36,69.47,40800.0,43.8896,43.9719,43.8896,43.9592,40800.0
2006-11-20 15:30:00,69.46,69.48,69.43,69.46,21300.0,43.9529,43.9655,43.9339,43.9529,21300.0
2006-11-20 15:35:00,69.46,69.48,69.41,69.47,33100.0,43.9529,43.9655,43.9212,43.9592,33100.0
2006-11-20 15:40:00,69.46,69.47,69.35,69.38,38700.0,43.9529,43.9592,43.8833,43.9023,38700.0
2006-11-20 15:45:00,69.37,69.41,69.35,69.38,34200.0,43.8959,43.9212,43.8833,43.9023,34200.0
2006-11-20 15:50:00,69.39,69.42,69.32,69.35,33300.0,43.9086,43.9276,43.8643,43.8833,33300.0
2006-11-20 15:55:00,69.36,69.36,69.3,69.3,85200.0,43.8896,43.8896,43.8516,43.8516,85200.0
2006-11-21 09:30:00,69.65,69.78,69.6,69.61,59500.0,44.0731,44.1554,44.0415,44.0478,59500.0
2006-11-21 09:35:00,69.62,69.92,69.45,69.89,62900.0,44.0541,44.244,43.9465,44.225,62900.0
2006-11-21 09:40:00,69.9,70.03,69.88,69.98,61500.0,44.2313,44.3136,44.2186,44.2819,61500.0
2006-11-21 09:45:00,69.99,69.99,69.9,69.91,30400.0,44.2882,44.2882,44.2313,44.2376,30400.0
2006-11-21 09:50:00,69.91,69.96,69.87,69.95,42900.0,44.2376,44.2693,44.2123,44.2629,42900.0
2006-11-21 09:55:00,69.93,70.02,69.91,69.97,76500.0,44.2503,44.3072,44.2376,44.2756,76500.0
2006-11-21 10:00:00,69.99,70.22,69.92,70.08,67400.0,44.2882,44.4338,44.244,44.3452,67400.0
2006-11-21 10:05:00,70.08,70.24,70.07,70.15,64000.0,44.3452,44.4464,44.3389,44.3895,64000.0
2006-11-21 10:10:00,70.15,70.27,70.11,70.23,96400.0,44.3895,44.4654,44.3642,44.4401,96400.0
2006-11-21 10:15:00,70.24,70.44,70.22,70.4,101600.0,44.4464,44.573,44.4338,44.5477,101600.0
2006-11-21 10:20:00,70.4,70.52,70.37,70.5,80100.0,44.5477,44.6236,44.5287,44.611,80100.0
2006-11-21 10:25:00,70.49,70.61,70.41,70.57,95500.0,44.6046,44.6806,44.554,44.6553,95500.0
2006-11-21 10:30:00,70.57,70.75,70.56,70.7,100500.0,44.6553,44.7692,44.6489,44.7375,100500.0
2006-11-21 10:35:00,70.71,70.75,70.58,70.61,105600.0,44.7439,44.7692,44.6616,44.6806,105600.0
2006-11-21 10:40:00,70.62,70.69,70.58,70.6,74700.0,44.6869,44.7312,44.6616,44.6742,74700.0
2006-11-21 10:45:00,70.6,70.76,70.59,70.75,44400.0,44.6742,44.7755,44.6679,44.7692,44400.0
2006-11-21 10:50:00,70.76,70.85,70.73,70.81,88300.0,44.7755,44.8324,44.7565,44.8071,88300.0
2006-11-21 10:55:00,70.81,70.84,70.73,70.79,44100.0,44.8071,44.8261,44.7565,44.7945,44100.0
2006-11-21 11:00:00,70.79,70.87,70.73,70.74,87900.0,44.7945,44.8451,44.7565,44.7628,87900.0
2006-11-21 11:05:00,70.73,70.84,70.72,70.8,61000.0,44.7565,44.8261,44.7502,44.8008,61000.0
2006-11-21 11:10:00,70.8,70.88,70.74,70.77,67000.0,44.8008,44.8514,44.7628,44.7818,67000.0
2006-11-21 11:15:00,70.76,70.76,70.43,70.54,76800.0,44.7755,44.7755,44.5667,44.6363,76800.0
2006-11-21 11:20:00,70.54,70.65,70.47,70.6,40700.0,44.6363,44.7059,44.592,44.6742,40700.0
2006-11-21 11:25:00,70.6,70.61,70.53,70.59,61100.0,44.6742,44.6806,44.63,44.6679,61100.0
2006-11-21 11:30:00,70.59,70.84,70.55,70.55,45600.0,44.6679,44.8261,44.6426,44.6426,45600.0
2006-11-21 11:35:00,70.55,70.66,70.55,70.61,35100.0,44.6426,44.7122,44.6426,44.6806,35100.0
2006-11-21 11:40:00,70.62,70.64,70.55,70.59,94600.0,44.6869,44.6996,44.6426,44.6679,94600.0
2006-11-21 11:45:00,70.58,70.6,70.54,70.6,24200.0,44.6616,44.6742,44.6363,44.6742,24200.0
2006-11-21 11:50:00,70.62,70.66,70.61,70.61,44600.0,44.6869,44.7122,44.6806,44.6806,44600.0
2006-11-21 11:55:00,70.61,70.65,70.59,70.62,24100.0,44.6806,44.7059,44.6679,44.6869,24100.0
2006-11-21 12:00:00,70.61,70.74,70.61,70.71,31900.0,44.6806,44.7628,44.6806,44.7439,31900.0
2006-11-21 12:05:00,70.71,70.82,70.71,70.81,45700.0,44.7439,44.8135,44.7439,44.8071,45700.0
2006-11-21 12:10:00,70.83,70.88,70.81,70.83,43100.0,44.8198,44.8514,44.8071,44.8198,43100.0
2006-11-21 12:15:00,70.84,70.87,70.8,70.87,52400.0,44.8261,44.8451,44.8008,44.8451,52400.0
2006-11-21 12:20:00,70.87,70.91,70.85,70.88,123900.0,44.8451,44.8704,44.8324,44.8514,123900.0
2006-11-21 12:25:00,70.89,70.96,70.88,70.91,28800.0,44.8578,44.902,44.8514,44.8704,28800.0
2006-11-21 12:30:00,70.91,70.93,70.87,70.91,19000.0,44.8704,44.8831,44.8451,44.8704,19000.0
2006-11-21 12:35:00,70.91,70.94,70.87,70.91,29200.0,44.8704,44.8894,44.8451,44.8704,29200.0
2006-11-21 12:40:00,70.91,70.91,70.77,70.79,23100.0,44.8704,44.8704,44.7818,44.7945,23100.0
2006-11-21 12:45:00,70.79,70.81,70.76,70.8,17800.0,44.7945,44.8071,44.7755,44.8008,17800.0
2006-11-21 12:50:00,70.8,70.83,70.75,70.75,18500.0,44.8008,44.8198,44.7692,44.7692,18500.0
2006-11-21 12:55:00,70.76,70.83,70.76,70.83,21100.0,44.7755,44.8198,44.7755,44.8198,21100.0
2006-11-21 13:00:00,70.82,70.88,70.82,70.88,26500.0,44.8135,44.8514,44.8135,44.8514,26500.0
2006-11-21 13:05:00,70.87,70.89,70.85,70.87,35400.0,44.8451,44.8578,44.8324,44.8451,35400.0
2006-11-21 13:10:00,70.87,70.88,70.82,70.85,29700.0,44.8451,44.8514,44.8135,44.8324,29700.0
2006-11-21 13:15:00,70.86,70.87,70.82,70.86,28200.0,44.8388,44.8451,44.8135,44.8388,28200.0
2006-11-21 13:20:00,70.86,70.89,70.85,70.87,17800.0,44.8388,44.8578,44.8324,44.8451,17800.0
2006-11-21 13:25:00,70.87,70.88,70.83,70.87,23600.0,44.8451,44.8514,44.8198,44.8451,23600.0
2006-11-21 13:30:00,70.88,70.9,70.87,70.88,24900.0,44.8514,44.8641,44.8451,44.8514,24900.0
2006-11-21 13:35:00,70.89,70.9,70.87,70.9,28600.0,44.8578,44.8641,44.8451,44.8641,28600.0
2006-11-21 13:40:00,70.9,70.99,70.88,70.98,64900.0,44.8641,44.921,44.8514,44.9147,64900.0
2006-11-21 13:45:00,70.98,71.17,70.98,71.1,63800.0,44.9147,45.0349,44.9147,44.9906,63800.0
2006-11-21 13:50:00,71.1,71.12,70.99,71.03,45100.0,44.9906,45.0033,44.921,44.9463,45100.0
2006-11-21 13:55:00,71.04,71.15,70.99,71.07,236900.0,44.9527,45.0223,44.921,44.9717,236900.0
2006-11-21 14:00:00,71.08,71.18,71.05,71.17,83100.0,44.978,45.0413,44.959,45.0349,83100.0
2006-11-21 14:05:00,71.17,71.23,71.14,71.23,98500.0,45.0349,45.0729,45.0159,45.0729,98500.0
2006-11-21 14:10:00,71.23,71.36,71.23,71.26,82500.0,45.0729,45.1552,45.0729,45.0919,82500.0
2006-11-21 14:15:00,71.26,71.34,71.23,71.27,47000.0,45.0919,45.1425,45.0729,45.0982,47000.0
2006-11-21 14:20:00,71.25,71.4,71.2,71.38,88600.0,45.0856,45.1805,45.0539,45.1678,88600.0
2006-11-21 14:25:00,71.39,71.45,71.3,71.45,97200.0,45.1741,45.2121,45.1172,45.2121,97200.0
2006-11-21 14:30:00,71.45,71.54,71.43,71.53,123100.0,45.2121,45.2691,45.1995,45.2627,123100.0
2006-11-21 14:35:00,71.53,71.69,71.53,71.63,124100.0,45.2627,45.364,45.2627,45.326,124100.0
2006-11-21 14:40:00,71.63,71.68,71.57,71.59,67300.0,45.326,45.3576,45.288,45.3007,67300.0
2006-11-21 14:45:00,71.57,71.65,71.53,71.61,59800.0,45.288,45.3387,45.2627,45.3134,59800.0
2006-11-21 14:50:00,71.62,71.69,71.62,71.69,34500.0,45.3197,45.364,45.3197,45.364,34500.0
2006-11-21 14:55:00,71.68,71.72,71.61,71.62,60000.0,45.3576,45.383,45.3134,45.3197,60000.0
2006-11-21 15:00:00,71.61,71.62,71.56,71.58,55500.0,45.3134,45.3197,45.2817,45.2944,55500.0
2006-11-21 15:05:00,71.58,71.63,71.56,71.62,45800.0,45.2944,45.326,45.2817,45.3197,45800.0
2006-11-21 15:10:00,71.62,71.7,71.6,71.67,46300.0,45.3197,45.3703,45.307,45.3513,46300.0
2006-11-21 15:15:00,71.68,71.73,71.67,71.73,72900.0,45.3576,45.3893,45.3513,45.3893,72900.0
2006-11-21 15:20:00,71.73,71.86,71.68,71.86,119100.0,45.3893,45.4715,45.3576,45.4715,119100.0
2006-11-21 15:25:00,71.86,71.92,71.76,71.78,84900.0,45.4715,45.5095,45.4083,45.4209,84900.0
2006-11-21 15:30:00,71.78,71.78,71.58,71.59,78200.0,45.4209,45.4209,45.2944,45.3007,78200.0
2006-11-21 15:35:00,71.59,71.62,71.51,71.55,85100.0,45.3007,45.3197,45.2501,45.2754,85100.0
2006-11-21 15:40:00,71.55,71.56,71.43,71.48,104900.0,45.2754,45.2817,45.1995,45.2311,104900.0
2006-11-21 15:45:00,71.49,71.53,71.45,71.5,115000.0,45.2374,45.2627,45.2121,45.2437,115000.0
2006-11-21 15:50:00,71.5,71.56,71.48,71.49,142900.0,45.2437,45.2817,45.2311,45.2374,142900.0
2006-11-21 15:55:00,71.49,71.5,71.35,71.43,151000.0,45.2374,45.2437,45.1488,45.1995,151000.0
2006-11-22 09:30:00,71.1,71.2,70.82,70.82,73000.0,44.9906,45.0539,44.8135,44.8135,73000.0
2006-11-22 09:35:00,70.83,70.97,70.5,70.97,106000.0,44.8198,44.9084,44.611,44.9084,106000.0
2006-11-22 09:40:00,70.99,71.0,70.73,70.99,96700.0,44.921,44.9274,44.7565,44.921,96700.0
2006-11-22 09:45:00,70.96,71.0,70.85,70.87,49000.0,44.902,44.9274,44.8324,44.8451,49000.0
2006-11-22 09:50:00,70.87,70.97,70.81,70.87,50400.0,44.8451,44.9084,44.8071,44.8451,50400.0
2006-11-22 09:55:00,70.87,71.13,70.82,71.08,38300.0,44.8451,45.0096,44.8135,44.978,38300.0
2006-11-22 10:00:00,71.05,71.13,70.81,71.0,68900.0,44.959,45.0096,44.8071,44.9274,68900.0
2006-11-22 10:05:00,71.01,71.13,70.97,71.11,85500.0,44.9337,45.0096,44.9084,44.997,85500.0
2006-11-22 10:10:00,71.1,71.11,70.93,70.98,38700.0,44.9906,44.997,44.8831,44.9147,38700.0
2006-11-22 10:15:00,70.98,71.13,70.97,71.12,24100.0,44.9147,45.0096,44.9084,45.0033,24100.0
2006-11-22 10:20:00,71.12,71.31,71.1,71.29,43900.0,45.0033,45.1235,44.9906,45.1109,43900.0
2006-11-22 10:25:00,71.26,71.39,71.23,71.26,47200.0,45.0919,45.1741,45.0729,45.0919,47200.0
2006-11-22 10:30:00,71.33,71.41,70.2,70.44,253000.0,45.1362,45.1868,44.4211,44.573,253000.0
2006-11-22 10:35:00,70.42,70.44,69.93,70.1,117900.0,44.5603,44.573,44.2503,44.3579,117900.0
2006-11-22 10:40:00,70.1,70.23,69.98,70.17,167500.0,44.3579,44.4401,44.2819,44.4021,167500.0
2006-11-22 10:45:00,70.2,70.23,70.06,70.11,118200.0,44.4211,44.4401,44.3325,44.3642,118200.0
2006-11-22 10:50:00,70.1,70.21,70.05,70.16,100900.0,44.3579,44.4275,44.3262,44.3958,100900.0
2006-11-22 10:55:00,70.15,70.36,70.08,70.22,105900.0,44.3895,44.5224,44.3452,44.4338,105900.0
2006-11-22 11:00:00,70.21,70.26,70.0,70.0,68500.0,44.4275,44.4591,44.2946,44.2946,68500.0
2006-11-22 11:05:00,70.01,70.01,69.9,69.95,49700.0,44.3009,44.3009,44.2313,44.2629,49700.0
2006-11-22 11:10:00,69.94,69.95,69.66,69.73,101100.0,44.2566,44.2629,44.0794,44.1237,101100.0
2006-11-22 11:15:00,69.72,69.86,69.69,69.78,69900.0,44.1174,44.206,44.0984,44.1554,69900.0
2006-11-22 11:20:00,69.78,69.97,69.75,69.97,58000.0,44.1554,44.2756,44.1364,44.2756,58000.0
2006-11-22 11:25:00,69.97,70.0,69.88,70.0,29700.0,44.2756,44.2946,44.2186,44.2946,29700.0
2006-11-22 11:30:00,70.01,70.07,69.98,70.05,40900.0,44.3009,44.3389,44.2819,44.3262,40900.0
2006-11-22 11:35:00,70.05,70.05,69.86,69.88,30600.0,44.3262,44.3262,44.206,44.2186,30600.0
2006-11-22 11:40:00,69.89,69.95,69.86,69.89,15500.0,44.225,44.2629,44.206,44.225,15500.0
2006-11-22 11:45:00,69.9,70.03,69.89,69.97,20500.0,44.2313,44.3136,44.225,44.2756,20500.0
2006-11-22 11:50:00,69.98,70.05,69.94,69.97,27400.0,44.2819,44.3262,44.2566,44.2756,27400.0
2006-11-22 11:55:00,69.98,70.05,69.92,70.05,20700.0,44.2819,44.3262,44.244,44.3262,20700.0
2006-11-22 12:00:00,70.04,70.17,69.84,70.09,112000.0,44.3199,44.4021,44.1933,44.3515,112000.0
2006-11-22 12:05:00,70.09,70.29,70.06,70.29,37600.0,44.3515,44.4781,44.3325,44.4781,37600.0
2006-11-22 12:10:00,70.29,70.3,70.24,70.29,44600.0,44.4781,44.4844,44.4464,44.4781,44600.0
2006-11-22 12:15:00,70.29,70.29,70.06,70.07,22200.0,44.4781,44.4781,44.3325,44.3389,22200.0
2006-11-22 12:20:00,70.06,70.2,70.06,70.2,34300.0,44.3325,44.4211,44.3325,44.4211,34300.0
2006-11-22 12:25:00,70.21,70.32,70.19,70.31,23300.0,44.4275,44.4971,44.4148,44.4907,23300.0
2006-11-22 12:30:00,70.31,70.46,70.29,70.44,28000.0,44.4907,44.5857,44.4781,44.573,28000.0
2006-11-22 12:35:00,70.44,70.58,70.42,70.54,37800.0,44.573,44.6616,44.5603,44.6363,37800.0
2006-11-22 12:40:00,70.54,70.67,70.52,70.61,26400.0,44.6363,44.7185,44.6236,44.6806,26400.0
2006-11-22 12:45:00,70.6,70.69,70.59,70.67,28300.0,44.6742,44.7312,44.6679,44.7185,28300.0
2006-11-22 12:50:00,70.68,70.68,70.58,70.68,16600.0,44.7249,44.7249,44.6616,44.7249,16600.0
2006-11-22 12:55:00,70.66,70.67,70.47,70.56,28600.0,44.7122,44.7185,44.592,44.6489,28600.0
2006-11-22 13:00:00,70.51,70.58,70.4,70.4,19500.0,44.6173,44.6616,44.5477,44.5477,19500.0
2006-11-22 13:05:00,70.4,70.46,70.38,70.42,12800.0,44.5477,44.5857,44.535,44.5603,12800.0
2006-11-22 13:10:00,70.43,70.45,70.36,70.41,15700.0,44.5667,44.5793,44.5224,44.554,15700.0
2006-11-22 13:15:00,70.41,70.47,70.36,70.46,15100.0,44.554,44.592,44.5224,44.5857,15100.0
2006-11-22 13:20:00,70.47,70.48,70.36,70.39,15900.0,44.592,44.5983,44.5224,44.5414,15900.0
2006-11-22 13:25:00,70.39,70.7,70.38,70.68,31700.0,44.5414,44.7375,44.535,44.7249,31700.0
2006-11-22 13:30:00,70.69,70.83,70.67,70.74,31900.0,44.7312,44.8198,44.7185,44.7628,31900.0
2006-11-22 13:35:00,70.75,70.78,70.68,70.68,21800.0,44.7692,44.7881,44.7249,44.7249,21800.0
2006-11-22 13:40:00,70.67,70.76,70.61,70.72,38900.0,44.7185,44.7755,44.6806,44.7502,38900.0
2006-11-22 13:45:00,70.72,70.72,70.69,70.72,14400.0,44.7502,44.7502,44.7312,44.7502,14400.0
2006-11-22 13:50:00,70.71,70.9,70.68,70.86,46000.0,44.7439,44.8641,44.7249,44.8388,46000.0
2006-11-22 13:55:00,70.88,70.98,70.76,70.95,38600.0,44.8514,44.9147,44.7755,44.8957,38600.0
2006-11-22 14:00:00,70.95,70.95,70.81,70.92,28800.0,44.8957,44.8957,44.8071,44.8767,28800.0
2006-11-22 14:05:00,70.93,70.95,70.84,70.89,26100.0,44.8831,44.8957,44.8261,44.8578,26100.0
2006-11-22 14:10:00,70.89,70.98,70.81,70.81,34000.0,44.8578,44.9147,44.8071,44.8071,34000.0
2006-11-22 14:15:00,70.8,70.8,70.54,70.66,43000.0,44.8008,44.8008,44.6363,44.7122,43000.0
2006-11-22 14:20:00,70.65,70.8,70.61,70.77,39600.0,44.7059,44.8008,44.6806,44.7818,39600.0
2006-11-22 14:25:00,70.76,70.83,70.73,70.8,81000.0,44.7755,44.8198,44.7565,44.8008,81000.0
2006-11-22 14:30:00,70.8,70.85,70.75,70.81,31600.0,44.8008,44.8324,44.7692,44.8071,31600.0
2006-11-22 14:35:00,70.81,70.87,70.79,70.87,27900.0,44.8071,44.8451,44.7945,44.8451,27900.0
2006-11-22 14:40:00,70.88,70.99,70.88,70.98,22200.0,44.8514,44.921,44.8514,44.9147,22200.0
2006-11-22 14:45:00,70.98,70.99,70.95,70.99,26300.0,44.9147,44.921,44.8957,44.921,26300.0
2006-11-22 14:50:00,70.96,71.05,70.95,71.03,33600.0,44.902,44.959,44.8957,44.9463,33600.0
2006-11-22 14:55:00,71.0,71.0,70.84,70.88,15300.0,44.9274,44.9274,44.8261,44.8514,15300.0
2006-11-22 15:00:00,70.89,70.97,70.87,70.9,16300.0,44.8578,44.9084,44.8451,44.8641,16300.0
2006-11-22 15:05:00,70.89,70.97,70.88,70.96,10200.0,44.8578,44.9084,44.8514,44.902,10200.0
2006-11-22 15:10:00,70.96,70.99,70.88,70.88,11400.0,44.902,44.921,44.8514,44.8514,11400.0
2006-11-22 15:15:00,70.88,70.89,70.85,70.87,10100.0,44.8514,44.8578,44.8324,44.8451,10100.0
2006-11-22 15:20:00,70.89,70.9,70.6,70.89,33200.0,44.8578,44.8641,44.6742,44.8578,33200.0
2006-11-22 15:25:00,70.9,70.96,70.9,70.91,13000.0,44.8641,44.902,44.8641,44.8704,13000.0
2006-11-22 15:30:00,70.91,70.94,70.9,70.94,17200.0,44.8704,44.8894,44.8641,44.8894,17200.0
2006-11-22 15:35:00,70.94,70.95,70.88,70.93,33600.0,44.8894,44.8957,44.8514,44.8831,33600.0
2006-11-22 15:40:00,70.92,70.93,70.88,70.92,23200.0,44.8767,44.8831,44.8514,44.8767,23200.0
2006-11-22 15:45:00,70.93,70.93,70.85,70.88,13800.0,44.8831,44.8831,44.8324,44.8514,13800.0
2006-11-22 15:50:00,70.88,70.94,70.84,70.87,39600.0,44.8514,44.8894,44.8261,44.8451,39600.0
2006-11-22 15:55:00,70.87,70.9,70.78,70.83,49400.0,44.8451,44.8641,44.7881,44.8198,49400.0
2006-11-24 09:30:00,71.1,71.51,71.06,71.5,77200.0,44.9906,45.2501,44.9653,45.2437,77200.0
2006-11-24 09:35:00,71.49,71.54,71.38,71.41,46700.0,45.2374,45.2691,45.1678,45.1868,46700.0
2006-11-24 09:40:00,71.39,71.79,71.29,71.79,83000.0,45.1741,45.4273,45.1109,45.4273,83000.0
2006-11-24 09:45:00,71.75,71.8,71.49,71.57,40100.0,45.4019,45.4336,45.2374,45.288,40100.0
2006-11-24 09:50:00,71.58,71.6,71.48,71.55,12100.0,45.2944,45.307,45.2311,45.2754,12100.0
2006-11-24 09:55:00,71.55,71.61,71.47,71.5,68100.0,45.2754,45.3134,45.2248,45.2437,68100.0
2006-11-24 10:00:00,71.5,71.5,71.38,71.38,35200.0,45.2437,45.2437,45.1678,45.1678,35200.0
2006-11-24 10:05:00,71.39,71.43,71.35,71.4,18700.0,45.1741,45.1995,45.1488,45.1805,18700.0
2006-11-24 10:10:00,71.41,71.41,71.36,71.36,10600.0,45.1868,45.1868,45.1552,45.1552,10600.0
2006-11-24 10:15:00,71.36,71.41,71.29,71.34,29300.0,45.1552,45.1868,45.1109,45.1425,29300.0
2006-11-24 10:20:00,71.34,71.36,71.15,71.16,28400.0,45.1425,45.1552,45.0223,45.0286,28400.0
2006-11-24 10:25:00,71.16,71.18,71.09,71.13,23700.0,45.0286,45.0413,44.9843,45.0096,23700.0
2006-11-24 10:30:00,71.13,71.13,71.02,71.03,18800.0,45.0096,45.0096,44.94,44.9463,18800.0
2006-11-24 10:35:00,71.03,71.03,70.9,70.96,24400.0,44.9463,44.9463,44.8641,44.902,24400.0
2006-11-24 10:40:00,70.97,71.06,70.97,70.99,24600.0,44.9084,44.9653,44.9084,44.921,24600.0
2006-11-24 10:45:00,70.99,71.02,70.95,71.0,5800.0,44.921,44.94,44.8957,44.9274,5800.0
2006-11-24 10:50:00,71.0,71.08,70.99,71.07,18600.0,44.9274,44.978,44.921,44.9717,18600.0
2006-11-24 10:55:00,71.07,71.07,70.9,70.9,21000.0,44.9717,44.9717,44.8641,44.8641,21000.0
2006-11-24 11:00:00,70.92,70.92,70.52,70.57,56200.0,44.8767,44.8767,44.6236,44.6553,56200.0
2006-11-24 11:05:00,70.58,70.64,70.52,70.53,46100.0,44.6616,44.6996,44.6236,44.63,46100.0
2006-11-24 11:10:00,70.53,70.66,70.53,70.66,24300.0,44.63,44.7122,44.63,44.7122,24300.0
2006-11-24 11:15:00,70.65,70.81,70.65,70.79,31300.0,44.7059,44.8071,44.7059,44.7945,31300.0
2006-11-24 11:20:00,70.8,70.88,70.75,70.86,23900.0,44.8008,44.8514,44.7692,44.8388,23900.0
2006-11-24 11:25:00,70.88,70.96,70.86,70.93,27300.0,44.8514,44.902,44.8388,44.8831,27300.0
2006-11-24 11:30:00,70.92,71.05,70.92,71.04,23600.0,44.8767,44.959,44.8767,44.9527,23600.0
2006-11-24 11:35:00,71.05,71.07,70.96,71.02,19900.0,44.959,44.9717,44.902,44.94,19900.0
2006-11-24 11:40:00,70.98,71.0,70.88,70.91,17800.0,44.9147,44.9274,44.8514,44.8704,17800.0
2006-11-24 11:45:00,70.92,70.93,70.87,70.89,13600.0,44.8767,44.8831,44.8451,44.8578,13600.0
2006-11-24 11:50:00,70.87,70.89,70.75,70.75,16300.0,44.8451,44.8578,44.7692,44.7692,16300.0
2006-11-24 11:55:00,70.75,70.75,70.67,70.74,12700.0,44.7692,44.7692,44.7185,44.7628,12700.0
2006-11-24 12:00:00,70.76,70.76,70.63,70.65,10600.0,44.7755,44.7755,44.6932,44.7059,10600.0
2006-11-24 12:05:00,70.65,70.7,70.61,70.63,14100.0,44.7059,44.7375,44.6806,44.6932,14100.0
2006-11-24 12:10:00,70.64,70.65,70.6,70.64,13600.0,44.6996,44.7059,44.6742,44.6996,13600.0
2006-11-24 12:15:00,70.64,70.69,70.63,70.66,14800.0,44.6996,44.7312,44.6932,44.7122,14800.0
2006-11-24 12:20:00,70.63,70.64,70.6,70.61,7700.0,44.6932,44.6996,44.6742,44.6806,7700.0
2006-11-24 12:25:00,70.61,70.62,70.54,70.54,9400.0,44.6806,44.6869,44.6363,44.6363,9400.0
2006-11-24 12:30:00,70.55,70.58,70.54,70.55,9300.0,44.6426,44.6616,44.6363,44.6426,9300.0
2006-11-24 12:35:00,70.56,70.56,70.46,70.51,17900.0,44.6489,44.6489,44.5857,44.6173,17900.0
2006-11-24 12:40:00,70.51,70.69,70.48,70.64,23300.0,44.6173,44.7312,44.5983,44.6996,23300.0
2006-11-24 12:45:00,70.62,70.7,70.6,70.62,19200.0,44.6869,44.7375,44.6742,44.6869,19200.0
2006-11-24 12:50:00,70.62,70.63,70.53,70.59,18600.0,44.6869,44.6932,44.63,44.6679,18600.0
2006-11-24 12:55:00,70.58,70.63,70.5,70.51,21900.0,44.6616,44.6932,44.611,44.6173,21900.0
2006-11-24 13:00:00,70.47,70.61,69.87,70.52,17400.0,44.592,44.6806,44.2123,44.6236,17400.0
2006-11-24 13:05:00,70.52,70.52,70.52,70.52,0.0,44.6236,44.6236,44.6236,44.6236,0.0
2006-11-24 13:10:00,70.52,70.52,70.52,70.52,0.0,44.6236,44.6236,44.6236,44.6236,0.0
2006-11-24 13:15:00,70.0,70.0,70.0,70.0,100.0,44.2946,44.2946,44.2946,44.2946,100.0
2006-11-24 13:20:00,70.0,70.0,70.0,70.0,0.0,44.2946,44.2946,44.2946,44.2946,0.0
2006-11-24 13:25:00,70.0,70.0,70.0,70.0,0.0,44.2946,44.2946,44.2946,44.2946,0.0
2006-11-24 13:30:00,69.93,70.5,69.93,70.5,200.0,44.2503,44.611,44.2503,44.611,200.0
2006-11-24 13:35:00,70.5,70.5,70.5,70.5,0.0,44.611,44.611,44.611,44.611,0.0
2006-11-24 13:40:00,70.5,70.5,70.5,70.5,0.0,44.611,44.611,44.611,44.611,0.0
2006-11-24 13:45:00,70.5,70.5,70.5,70.5,0.0,44.611,44.611,44.611,44.611,0.0
2006-11-24 13:50:00,69.93,69.93,69.93,69.93,200.0,44.2503,44.2503,44.2503,44.2503,200.0
2006-11-24 13:55:00,69.93,69.93,69.93,69.93,0.0,44.2503,44.2503,44.2503,44.2503,0.0
2006-11-24 14:00:00,69.93,69.93,69.93,69.93,0.0,44.2503,44.2503,44.2503,44.2503,0.0
2006-11-24 14:05:00,69.93,69.93,69.93,69.93,0.0,44.2503,44.2503,44.2503,44.2503,0.0
2006-11-24 14:10:00,69.93,69.93,69.93,69.93,0.0,44.2503,44.2503,44.2503,44.2503,0.0
2006-11-24 14:15:00,69.93,69.93,69.93,69.93,0.0,44.2503,44.2503,44.2503,44.2503,0.0
2006-11-24 14:20:00,69.75,69.75,69.75,69.75,100.0,44.1364,44.1364,44.1364,44.1364,100.0
2006-11-24 14:25:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 14:30:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 14:35:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 14:40:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 14:45:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 14:50:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 14:55:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:00:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:05:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:10:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:15:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:20:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:25:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:30:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:35:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:40:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:45:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:50:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-24 15:55:00,69.75,69.75,69.75,69.75,0.0,44.1364,44.1364,44.1364,44.1364,0.0
2006-11-27 09:30:00,71.0,71.28,70.73,71.27,89100.0,44.9274,45.1045,44.7565,45.0982,89100.0
2006-11-27 09:35:00,71.27,71.51,71.26,71.44,60300.0,45.0982,45.2501,45.0919,45.2058,60300.0
2006-11-27 09:40:00,71.42,71.47,71.34,71.35,37900.0,45.1931,45.2248,45.1425,45.1488,37900.0
2006-11-27 09:45:00,71.32,71.4,71.14,71.25,54800.0,45.1298,45.1805,45.0159,45.0856,54800.0
2006-11-27 09:50:00,71.27,71.27,71.15,71.17,22700.0,45.0982,45.0982,45.0223,45.0349,22700.0
2006-11-27 09:55:00,71.15,71.17,70.51,70.58,59400.0,45.0223,45.0349,44.6173,44.6616,59400.0
2006-11-27 10:00:00,70.58,70.93,70.55,70.8,80500.0,44.6616,44.8831,44.6426,44.8008,80500.0
2006-11-27 10:05:00,70.81,70.82,70.66,70.82,47900.0,44.8071,44.8135,44.7122,44.8135,47900.0
2006-11-27 10:10:00,70.82,70.93,70.77,70.78,65900.0,44.8135,44.8831,44.7818,44.7881,65900.0
2006-11-27 10:15:00,70.78,70.85,70.54,70.55,43300.0,44.7881,44.8324,44.6363,44.6426,43300.0
2006-11-27 10:20:00,70.54,70.66,70.5,70.55,36600.0,44.6363,44.7122,44.611,44.6426,36600.0
2006-11-27 10:25:00,70.54,70.63,70.46,70.46,60600.0,44.6363,44.6932,44.5857,44.5857,60600.0
2006-11-27 10:30:00,70.47,70.65,70.45,70.59,53900.0,44.592,44.7059,44.5793,44.6679,53900.0
2006-11-27 10:35:00,70.59,70.63,70.49,70.49,33100.0,44.6679,44.6932,44.6046,44.6046,33100.0
2006-11-27 10:40:00,70.48,70.55,70.35,70.55,32100.0,44.5983,44.6426,44.5161,44.6426,32100.0
2006-11-27 10:45:00,70.55,70.62,70.5,70.6,45700.0,44.6426,44.6869,44.611,44.6742,45700.0
2006-11-27 10:50:00,70.6,70.85,70.6,70.82,46400.0,44.6742,44.8324,44.6742,44.8135,46400.0
2006-11-27 10:55:00,70.83,70.89,70.78,70.89,28700.0,44.8198,44.8578,44.7881,44.8578,28700.0
2006-11-27 11:00:00,70.89,70.92,70.84,70.86,28200.0,44.8578,44.8767,44.8261,44.8388,28200.0
2006-11-27 11:05:00,70.86,71.05,70.86,71.05,26800.0,44.8388,44.959,44.8388,44.959,26800.0
2006-11-27 11:10:00,71.05,71.05,70.87,70.88,57700.0,44.959,44.959,44.8451,44.8514,57700.0
2006-11-27 11:15:00,70.88,70.88,70.59,70.64,49600.0,44.8514,44.8514,44.6679,44.6996,49600.0
2006-11-27 11:20:00,70.63,70.84,70.62,70.63,45900.0,44.6932,44.8261,44.6869,44.6932,45900.0
2006-11-27 11:25:00,70.63,70.78,70.6,70.62,51500.0,44.6932,44.7881,44.6742,44.6869,51500.0
2006-11-27 11:30:00,70.62,70.68,70.47,70.5,20200.0,44.6869,44.7249,44.592,44.611,20200.0
2006-11-27 11:35:00,70.46,70.49,70.38,70.46,62600.0,44.5857,44.6046,44.535,44.5857,62600.0
2006-11-27 11:40:00,70.46,70.53,70.41,70.45,49600.0,44.5857,44.63,44.554,44.5793,49600.0
2006-11-27 11:45:00,70.47,70.75,70.46,70.75,73400.0,44.592,44.7692,44.5857,44.7692,73400.0
2006-11-27 11:50:00,70.74,70.79,70.68,70.69,23900.0,44.7628,44.7945,44.7249,44.7312,23900.0
2006-11-27 11:55:00,70.69,70.69,70.49,70.49,43600.0,44.7312,44.7312,44.6046,44.6046,43600.0
2006-11-27 12:00:00,70.49,70.49,70.25,70.35,60600.0,44.6046,44.6046,44.4528,44.5161,60600.0
2006-11-27 12:05:00,70.36,70.38,70.32,70.36,24100.0,44.5224,44.535,44.4971,44.5224,24100.0
2006-11-27 12:10:00,70.36,70.36,70.29,70.3,18700.0,44.5224,44.5224,44.4781,44.4844,18700.0
2006-11-27 12:15:00,70.3,70.48,70.3,70.48,30700.0,44.4844,44.5983,44.4844,44.5983,30700.0
2006-11-27 12:20:00,70.49,70.61,70.45,70.46,45300.0,44.6046,44.6806,44.5793,44.5857,45300.0
2006-11-27 12:25:00,70.45,70.49,70.37,70.48,73300.0,44.5793,44.6046,44.5287,44.5983,73300.0
2006-11-27 12:30:00,70.47,70.52,70.44,70.48,120100.0,44.592,44.6236,44.573,44.5983,120100.0
2006-11-27 12:35:00,70.49,70.51,70.36,70.36,39700.0,44.6046,44.6173,44.5224,44.5224,39700.0
2006-11-27 12:40:00,70.37,70.5,70.3,70.31,30000.0,44.5287,44.611,44.4844,44.4907,30000.0
2006-11-27 12:45:00,70.32,70.35,70.26,70.27,21400.0,44.4971,44.5161,44.4591,44.4654,21400.0
2006-11-27 12:50:00,70.28,70.31,70.27,70.29,23800.0,44.4718,44.4907,44.4654,44.4781,23800.0
2006-11-27 12:55:00,70.3,70.3,70.25,70.27,25000.0,44.4844,44.4844,44.4528,44.4654,25000.0
2006-11-27 13:00:00,70.28,70.29,70.15,70.18,40300.0,44.4718,44.4781,44.3895,44.4085,40300.0
2006-11-27 13:05:00,70.18,70.25,70.16,70.22,36900.0,44.4085,44.4528,44.3958,44.4338,36900.0
2006-11-27 13:10:00,70.23,70.23,70.08,70.09,32300.0,44.4401,44.4401,44.3452,44.3515,32300.0
2006-11-27 13:15:00,70.09,70.11,69.95,69.98,63600.0,44.3515,44.3642,44.2629,44.2819,63600.0
2006-11-27 13:20:00,69.97,69.97,69.88,69.92,34400.0,44.2756,44.2756,44.2186,44.244,34400.0
2006-11-27 13:25:00,69.93,70.0,69.91,69.97,28200.0,44.2503,44.2946,44.2376,44.2756,28200.0
2006-11-27 13:30:00,69.96,69.99,69.85,69.92,27800.0,44.2693,44.2882,44.1997,44.244,27800.0
2006-11-27 13:35:00,69.89,69.9,69.81,69.83,23800.0,44.225,44.2313,44.1743,44.187,23800.0
2006-11-27 13:40:00,69.83,69.96,69.8,69.94,35200.0,44.187,44.2693,44.168,44.2566,35200.0
2006-11-27 13:45:00,69.94,69.95,69.87,69.92,16200.0,44.2566,44.2629,44.2123,44.244,16200.0
2006-11-27 13:50:00,69.94,69.94,69.88,69.92,29800.0,44.2566,44.2566,44.2186,44.244,29800.0
2006-11-27 13:55:00,69.92,69.96,69.87,69.92,70000.0,44.244,44.2693,44.2123,44.244,70000.0
2006-11-27 14:00:00,69.92,69.95,69.75,69.78,80600.0,44.244,44.2629,44.1364,44.1554,80600.0
2006-11-27 14:05:00,69.78,69.79,69.54,69.56,72400.0,44.1554,44.1617,44.0035,44.0162,72400.0
2006-11-27 14:10:00,69.56,69.58,69.4,69.46,52600.0,44.0162,44.0288,43.9149,43.9529,52600.0
2006-11-27 14:15:00,69.47,69.57,69.41,69.54,48700.0,43.9592,44.0225,43.9212,44.0035,48700.0
2006-11-27 14:20:00,69.55,69.58,69.5,69.57,45100.0,44.0098,44.0288,43.9782,44.0225,45100.0
2006-11-27 14:25:00,69.57,69.64,69.44,69.64,65700.0,44.0225,44.0668,43.9402,44.0668,65700.0
2006-11-27 14:30:00,69.65,69.82,69.65,69.77,35600.0,44.0731,44.1807,44.0731,44.149,35600.0
2006-11-27 14:35:00,69.78,69.81,69.68,69.68,35100.0,44.1554,44.1743,44.0921,44.0921,35100.0
2006-11-27 14:40:00,69.67,69.69,69.55,69.56,50000.0,44.0858,44.0984,44.0098,44.0162,50000.0
2006-11-27 14:45:00,69.55,69.57,69.47,69.55,58500.0,44.0098,44.0225,43.9592,44.0098,58500.0
2006-11-27 14:50:00,69.54,69.55,69.38,69.39,112700.0,44.0035,44.0098,43.9023,43.9086,112700.0
2006-11-27 14:55:00,69.39,69.49,69.36,69.43,54800.0,43.9086,43.9719,43.8896,43.9339,54800.0
2006-11-27 15:00:00,69.45,69.58,69.44,69.56,33200.0,43.9465,44.0288,43.9402,44.0162,33200.0
2006-11-27 15:05:00,69.56,69.58,69.49,69.56,32700.0,44.0162,44.0288,43.9719,44.0162,32700.0
2006-11-27 15:10:00,69.56,69.56,69.48,69.51,26400.0,44.0162,44.0162,43.9655,43.9845,26400.0
2006-11-27 15:15:00,69.51,69.52,69.44,69.48,25400.0,43.9845,43.9908,43.9402,43.9655,25400.0
2006-11-27 15:20:00,69.47,69.55,69.45,69.53,47400.0,43.9592,44.0098,43.9465,43.9972,47400.0
2006-11-27 15:25:00,69.53,69.54,69.47,69.47,39700.0,43.9972,44.0035,43.9592,43.9592,39700.0
2006-11-27 15:30:00,69.48,69.54,69.45,69.46,48500.0,43.9655,44.0035,43.9465,43.9529,48500.0
2006-11-27 15:35:00,69.46,69.49,69.34,69.39,51300.0,43.9529,43.9719,43.8769,43.9086,51300.0
2006-11-27 15:40:00,69.38,69.39,69.31,69.35,69100.0,43.9023,43.9086,43.858,43.8833,69100.0
2006-11-27 15:45:00,69.36,69.46,69.36,69.44,82200.0,43.8896,43.9529,43.8896,43.9402,82200.0
2006-11-27 15:50:00,69.44,69.61,69.44,69.6,74600.0,43.9402,44.0478,43.9402,44.0415,74600.0
2006-11-27 15:55:00,69.6,69.62,69.49,69.54,93400.0,44.0415,44.0541,43.9719,44.0035,93400.0
2006-11-28 09:30:00,69.69,69.94,69.69,69.94,149700.0,44.0984,44.2566,44.0984,44.2566,149700.0
2006-11-28 09:35:00,69.94,70.49,69.94,70.48,113900.0,44.2566,44.6046,44.2566,44.5983,113900.0
2006-11-28 09:40:00,70.48,70.59,70.3,70.39,84900.0,44.5983,44.6679,44.4844,44.5414,84900.0
2006-11-28 09:45:00,70.39,70.54,70.35,70.37,81100.0,44.5414,44.6363,44.5161,44.5287,81100.0
2006-11-28 09:50:00,70.38,70.62,70.38,70.48,88600.0,44.535,44.6869,44.535,44.5983,88600.0
2006-11-28 09:55:00,70.48,70.66,70.47,70.64,82400.0,44.5983,44.7122,44.592,44.6996,82400.0
2006-11-28 10:00:00,70.61,70.7,70.47,70.7,114500.0,44.6806,44.7375,44.592,44.7375,114500.0
2006-11-28 10:05:00,70.69,70.74,70.51,70.54,59700.0,44.7312,44.7628,44.6173,44.6363,59700.0
2006-11-28 10:10:00,70.56,70.62,70.38,70.62,71800.0,44.6489,44.6869,44.535,44.6869,71800.0
2006-11-28 10:15:00,70.62,70.74,70.54,70.59,70600.0,44.6869,44.7628,44.6363,44.6679,70600.0
2006-11-28 10:20:00,70.59,70.77,70.54,70.75,50900.0,44.6679,44.7818,44.6363,44.7692,50900.0
2006-11-28 10:25:00,70.75,70.99,70.75,70.81,81300.0,44.7692,44.921,44.7692,44.8071,81300.0
2006-11-28 10:30:00,70.8,70.8,70.53,70.59,160000.0,44.8008,44.8008,44.63,44.6679,160000.0
2006-11-28 10:35:00,70.62,70.86,70.62,70.75,47900.0,44.6869,44.8388,44.6869,44.7692,47900.0
2006-11-28 10:40:00,70.75,70.94,70.65,70.94,40000.0,44.7692,44.8894,44.7059,44.8894,40000.0
2006-11-28 10:45:00,70.94,71.0,70.9,70.92,49000.0,44.8894,44.9274,44.8641,44.8767,49000.0
2006-11-28 10:50:00,70.93,71.07,70.85,71.04,50800.0,44.8831,44.9717,44.8324,44.9527,50800.0
2006-11-28 10:55:00,71.03,71.22,71.01,71.19,54000.0,44.9463,45.0666,44.9337,45.0476,54000.0
2006-11-28 11:00:00,71.19,71.32,71.07,71.3,70100.0,45.0476,45.1298,44.9717,45.1172,70100.0
2006-11-28 11:05:00,71.3,71.34,71.25,71.32,67100.0,45.1172,45.1425,45.0856,45.1298,67100.0
2006-11-28 11:10:00,71.32,71.46,71.16,71.16,102500.0,45.1298,45.2184,45.0286,45.0286,102500.0
2006-11-28 11:15:00,71.17,71.24,71.05,71.19,52400.0,45.0349,45.0792,44.959,45.0476,52400.0
2006-11-28 11:20:00,71.18,71.24,71.13,71.14,27900.0,45.0413,45.0792,45.0096,45.0159,27900.0
2006-11-28 11:25:00,71.12,71.25,71.11,71.18,34300.0,45.0033,45.0856,44.997,45.0413,34300.0
2006-11-28 11:30:00,71.16,71.2,71.1,71.13,39100.0,45.0286,45.0539,44.9906,45.0096,39100.0
2006-11-28 11:35:00,71.11,71.15,71.05,71.1,99100.0,44.997,45.0223,44.959,44.9906,99100.0
2006-11-28 11:40:00,71.11,71.17,70.94,70.94,37300.0,44.997,45.0349,44.8894,44.8894,37300.0
2006-11-28 11:45:00,70.94,70.96,70.8,70.85,34000.0,44.8894,44.902,44.8008,44.8324,34000.0
2006-11-28 11:50:00,70.85,70.92,70.85,70.89,44200.0,44.8324,44.8767,44.8324,44.8578,44200.0
2006-11-28 11:55:00,70.88,70.88,70.65,70.7,43300.0,44.8514,44.8514,44.7059,44.7375,43300.0
2006-11-28 12:00:00,70.7,70.72,70.61,70.71,27700.0,44.7375,44.7502,44.6806,44.7439,27700.0
2006-11-28 12:05:00,70.7,70.74,70.67,70.68,22900.0,44.7375,44.7628,44.7185,44.7249,22900.0
2006-11-28 12:10:00,70.68,70.72,70.62,70.7,20000.0,44.7249,44.7502,44.6869,44.7375,20000.0
2006-11-28 12:15:00,70.7,70.84,70.65,70.69,53000.0,44.7375,44.8261,44.7059,44.7312,53000.0
2006-11-28 12:20:00,70.7,70.71,70.66,70.69,33700.0,44.7375,44.7439,44.7122,44.7312,33700.0
2006-11-28 12:25:00,70.67,70.8,70.67,70.75,48600.0,44.7185,44.8008,44.7185,44.7692,48600.0
2006-11-28 12:30:00,70.72,70.72,70.53,70.54,62200.0,44.7502,44.7502,44.63,44.6363,62200.0
2006-11-28 12:35:00,70.57,70.57,70.5,70.52,43200.0,44.6553,44.6553,44.611,44.6236,43200.0
2006-11-28 12:40:00,70.5,70.5,70.36,70.4,31600.0,44.611,44.611,44.5224,44.5477,31600.0
2006-11-28 12:45:00,70.4,70.4,70.11,70.18,63100.0,44.5477,44.5477,44.3642,44.4085,63100.0
2006-11-28 12:50:00,70.2,70.3,70.17,70.28,57100.0,44.4211,44.4844,44.4021,44.4718,57100.0
2006-11-28 12:55:00,70.27,70.42,70.25,70.42,120100.0,44.4654,44.5603,44.4528,44.5603,120100.0
2006-11-28 13:00:00,70.42,70.53,70.34,70.46,61100.0,44.5603,44.63,44.5097,44.5857,61100.0
2006-11-28 13:05:00,70.47,70.56,70.41,70.5,56400.0,44.592,44.6489,44.554,44.611,56400.0
2006-11-28 13:10:00,70.49,70.5,70.36,70.45,12500.0,44.6046,44.611,44.5224,44.5793,12500.0
2006-11-28 13:15:00,70.44,70.47,70.31,70.31,24200.0,44.573,44.592,44.4907,44.4907,24200.0
2006-11-28 13:20:00,70.31,70.5,70.31,70.33,36000.0,44.4907,44.611,44.4907,44.5034,36000.0
2006-11-28 13:25:00,70.37,70.45,70.26,70.45,24000.0,44.5287,44.5793,44.4591,44.5793,24000.0
2006-11-28 13:30:00,70.43,70.46,70.3,70.39,24400.0,44.5667,44.5857,44.4844,44.5414,24400.0
2006-11-28 13:35:00,70.39,70.45,70.33,70.43,29700.0,44.5414,44.5793,44.5034,44.5667,29700.0
2006-11-28 13:40:00,70.43,70.43,70.25,70.27,23500.0,44.5667,44.5667,44.4528,44.4654,23500.0
2006-11-28 13:45:00,70.25,70.31,70.15,70.2,37000.0,44.4528,44.4907,44.3895,44.4211,37000.0
2006-11-28 13:50:00,70.22,70.28,70.1,70.2,29200.0,44.4338,44.4718,44.3579,44.4211,29200.0
2006-11-28 13:55:00,70.2,70.25,70.12,70.19,29400.0,44.4211,44.4528,44.3705,44.4148,29400.0
2006-11-28 14:00:00,70.19,70.35,70.18,70.3,57200.0,44.4148,44.5161,44.4085,44.4844,57200.0
2006-11-28 14:05:00,70.31,70.32,70.25,70.28,37700.0,44.4907,44.4971,44.4528,44.4718,37700.0
2006-11-28 14:10:00,70.27,70.35,70.2,70.35,57400.0,44.4654,44.5161,44.4211,44.5161,57400.0
2006-11-28 14:15:00,70.35,70.51,70.24,70.44,42300.0,44.5161,44.6173,44.4464,44.573,42300.0
2006-11-28 14:20:00,70.45,70.52,70.36,70.48,38300.0,44.5793,44.6236,44.5224,44.5983,38300.0
2006-11-28 14:25:00,70.48,70.55,70.45,70.52,33200.0,44.5983,44.6426,44.5793,44.6236,33200.0
2006-11-28 14:30:00,70.53,70.61,70.52,70.59,37800.0,44.63,44.6806,44.6236,44.6679,37800.0
2006-11-28 14:35:00,70.58,70.62,70.47,70.53,29700.0,44.6616,44.6869,44.592,44.63,29700.0
2006-11-28 14:40:00,70.53,70.59,70.45,70.54,22600.0,44.63,44.6679,44.5793,44.6363,22600.0
2006-11-28 14:45:00,70.54,70.54,70.45,70.51,42600.0,44.6363,44.6363,44.5793,44.6173,42600.0
2006-11-28 14:50:00,70.52,70.53,70.45,70.52,26600.0,44.6236,44.63,44.5793,44.6236,26600.0
2006-11-28 14:55:00,70.52,70.55,70.47,70.49,29700.0,44.6236,44.6426,44.592,44.6046,29700.0
2006-11-28 15:00:00,70.49,70.56,70.42,70.47,46900.0,44.6046,44.6489,44.5603,44.592,46900.0
2006-11-28 15:05:00,70.47,70.49,70.41,70.44,27700.0,44.592,44.6046,44.554,44.573,27700.0
2006-11-28 15:10:00,70.43,70.59,70.43,70.48,36600.0,44.5667,44.6679,44.5667,44.5983,36600.0
2006-11-28 15:15:00,70.5,70.66,70.47,70.66,39900.0,44.611,44.7122,44.592,44.7122,39900.0
2006-11-28 15:20:00,70.67,70.71,70.62,70.63,47400.0,44.7185,44.7439,44.6869,44.6932,47400.0
2006-11-28 15:25:00,70.63,70.69,70.56,70.64,23500.0,44.6932,44.7312,44.6489,44.6996,23500.0
2006-11-28 15:30:00,70.62,70.64,70.57,70.63,34000.0,44.6869,44.6996,44.6553,44.6932,34000.0
2006-11-28 15:35:00,70.63,70.64,70.54,70.54,24800.0,44.6932,44.6996,44.6363,44.6363,24800.0
2006-11-28 15:40:00,70.53,70.6,70.48,70.49,46700.0,44.63,44.6742,44.5983,44.6046,46700.0
2006-11-28 15:45:00,70.49,70.5,70.42,70.43,26400.0,44.6046,44.611,44.5603,44.5667,26400.0
2006-11-28 15:50:00,70.42,70.5,70.42,70.5,43600.0,44.5603,44.611,44.5603,44.611,43600.0
2006-11-28 15:55:00,70.5,70.58,70.5,70.55,53400.0,44.611,44.6616,44.611,44.6426,53400.0
2006-11-29 09:30:00,71.1,71.15,70.85,71.11,118300.0,44.9906,45.0223,44.8324,44.997,118300.0
2006-11-29 09:35:00,71.09,71.11,70.85,71.0,40200.0,44.9843,44.997,44.8324,44.9274,40200.0
2006-11-29 09:40:00,71.0,71.27,70.95,71.27,66100.0,44.9274,45.0982,44.8957,45.0982,66100.0
2006-11-29 09:45:00,71.27,71.29,71.05,71.08,56400.0,45.0982,45.1109,44.959,44.978,56400.0
2006-11-29 09:50:00,71.08,71.3,71.03,71.19,70700.0,44.978,45.1172,44.9463,45.0476,70700.0
2006-11-29 09:55:00,71.19,71.27,71.0,71.0,57800.0,45.0476,45.0982,44.9274,44.9274,57800.0
2006-11-29 10:00:00,71.01,71.14,70.78,70.88,89400.0,44.9337,45.0159,44.7881,44.8514,89400.0
2006-11-29 10:05:00,70.9,71.07,70.85,71.07,76700.0,44.8641,44.9717,44.8324,44.9717,76700.0
2006-11-29 10:10:00,71.06,71.1,71.02,71.03,51000.0,44.9653,44.9906,44.94,44.9463,51000.0
2006-11-29 10:15:00,71.05,71.08,70.92,70.94,60100.0,44.959,44.978,44.8767,44.8894,60100.0
2006-11-29 10:20:00,70.95,70.98,70.81,70.82,58200.0,44.8957,44.9147,44.8071,44.8135,58200.0
2006-11-29 10:25:00,70.85,71.01,70.81,70.89,38600.0,44.8324,44.9337,44.8071,44.8578,38600.0
2006-11-29 10:30:00,70.9,71.43,70.89,71.43,163900.0,44.8641,45.1995,44.8578,45.1995,163900.0
2006-11-29 10:35:00,71.41,71.7,71.4,71.68,132200.0,45.1868,45.3703,45.1805,45.3576,132200.0
2006-11-29 10:40:00,71.67,71.95,71.64,71.8,168100.0,45.3513,45.5285,45.3323,45.4336,168100.0
2006-11-29 10:45:00,71.8,71.9,71.62,71.71,92100.0,45.4336,45.4969,45.3197,45.3766,92100.0
2006-11-29 10:50:00,71.71,71.8,71.55,71.63,62300.0,45.3766,45.4336,45.2754,45.326,62300.0
2006-11-29 10:55:00,71.62,71.92,71.62,71.85,80400.0,45.3197,45.5095,45.3197,45.4652,80400.0
2006-11-29 11:00:00,71.86,71.93,71.72,71.93,49400.0,45.4715,45.5158,45.383,45.5158,49400.0
2006-11-29 11:05:00,71.93,72.14,71.78,72.14,129700.0,45.5158,45.6487,45.4209,45.6487,129700.0
2006-11-29 11:10:00,72.14,72.3,72.1,72.3,83100.0,45.6487,45.75,45.6234,45.75,83100.0
2006-11-29 11:15:00,72.3,72.43,72.29,72.36,115800.0,45.75,45.8322,45.7436,45.7879,115800.0
2006-11-29 11:20:00,72.36,72.4,72.27,72.36,113000.0,45.7879,45.8132,45.731,45.7879,113000.0
2006-11-29 11:25:00,72.4,72.4,72.29,72.35,121400.0,45.8132,45.8132,45.7436,45.7816,121400.0
2006-11-29 11:30:00,72.36,72.4,72.32,72.36,137400.0,45.7879,45.8132,45.7626,45.7879,137400.0
2006-11-29 11:35:00,72.36,72.47,72.32,72.35,136400.0,45.7879,45.8575,45.7626,45.7816,136400.0
2006-11-29 11:40:00,72.36,72.43,72.36,72.38,54400.0,45.7879,45.8322,45.7879,45.8006,54400.0
2006-11-29 11:45:00,72.38,72.44,72.35,72.41,77300.0,45.8006,45.8386,45.7816,45.8196,77300.0
2006-11-29 11:50:00,72.41,72.42,72.38,72.39,43300.0,45.8196,45.8259,45.8006,45.8069,43300.0
2006-11-29 11:55:00,72.38,72.5,72.38,72.49,50700.0,45.8006,45.8765,45.8006,45.8702,50700.0
2006-11-29 12:00:00,72.5,72.5,72.32,72.32,69400.0,45.8765,45.8765,45.7626,45.7626,69400.0
2006-11-29 12:05:00,72.34,72.47,72.27,72.46,67500.0,45.7753,45.8575,45.731,45.8512,67500.0
2006-11-29 12:10:00,72.46,72.5,72.43,72.45,34600.0,45.8512,45.8765,45.8322,45.8449,34600.0
2006-11-29 12:15:00,72.47,72.53,72.45,72.51,62300.0,45.8575,45.8955,45.8449,45.8829,62300.0
2006-11-29 12:20:00,72.51,72.69,72.51,72.62,86600.0,45.8829,45.9968,45.8829,45.9525,86600.0
2006-11-29 12:25:00,72.62,72.7,72.58,72.61,54000.0,45.9525,46.0031,45.9271,45.9461,54000.0
2006-11-29 12:30:00,72.61,72.63,72.48,72.55,51400.0,45.9461,45.9588,45.8639,45.9082,51400.0
2006-11-29 12:35:00,72.55,72.7,72.54,72.69,58400.0,45.9082,46.0031,45.9018,45.9968,58400.0
2006-11-29 12:40:00,72.68,72.79,72.67,72.76,52900.0,45.9904,46.06,45.9841,46.041,52900.0
2006-11-29 12:45:00,72.76,72.79,72.7,72.7,46000.0,46.041,46.06,46.0031,46.0031,46000.0
2006-11-29 12:50:00,72.7,72.77,72.66,72.76,60900.0,46.0031,46.0474,45.9778,46.041,60900.0
2006-11-29 12:55:00,72.76,72.78,72.71,72.72,39000.0,46.041,46.0537,46.0094,46.0157,39000.0
2006-11-29 13:00:00,72.73,72.73,72.58,72.63,71100.0,46.0221,46.0221,45.9271,45.9588,71100.0
2006-11-29 13:05:00,72.63,72.7,72.57,72.6,42200.0,45.9588,46.0031,45.9208,45.9398,42200.0
2006-11-29 13:10:00,72.6,72.62,72.57,72.58,37900.0,45.9398,45.9525,45.9208,45.9271,37900.0
2006-11-29 13:15:00,72.58,72.69,72.55,72.68,22200.0,45.9271,45.9968,45.9082,45.9904,22200.0
2006-11-29 13:20:00,72.69,72.77,72.65,72.75,37900.0,45.9968,46.0474,45.9714,46.0347,37900.0
2006-11-29 13:25:00,72.75,72.75,72.42,72.43,40900.0,46.0347,46.0347,45.8259,45.8322,40900.0
2006-11-29 13:30:00,72.44,72.44,72.21,72.23,53500.0,45.8386,45.8386,45.693,45.7057,53500.0
2006-11-29 13:35:00,72.22,72.23,72.14,72.22,36400.0,45.6993,45.7057,45.6487,45.6993,36400.0
2006-11-29 13:40:00,72.22,72.23,72.12,72.2,32700.0,45.6993,45.7057,45.6361,45.6867,32700.0
2006-11-29 13:45:00,72.2,72.27,72.15,72.24,28900.0,45.6867,45.731,45.6551,45.712,28900.0
2006-11-29 13:50:00,72.24,72.25,72.13,72.25,18600.0,45.712,45.7183,45.6424,45.7183,18600.0
2006-11-29 13:55:00,72.25,72.47,72.13,72.36,75700.0,45.7183,45.8575,45.6424,45.7879,75700.0
2006-11-29 14:00:00,72.37,72.44,72.29,72.36,39700.0,45.7943,45.8386,45.7436,45.7879,39700.0
2006-11-29 14:05:00,72.35,72.43,72.19,72.2,30500.0,45.7816,45.8322,45.6804,45.6867,30500.0
2006-11-29 14:10:00,72.21,72.4,72.21,72.4,30900.0,45.693,45.8132,45.693,45.8132,30900.0
2006-11-29 14:15:00,72.43,72.45,72.29,72.4,29900.0,45.8322,45.8449,45.7436,45.8132,29900.0
2006-11-29 14:20:00,72.39,72.48,72.38,72.43,24300.0,45.8069,45.8639,45.8006,45.8322,24300.0
2006-11-29 14:25:00,72.41,72.6,72.39,72.49,51300.0,45.8196,45.9398,45.8069,45.8702,51300.0
2006-11-29 14:30:00,72.49,72.56,72.46,72.5,49100.0,45.8702,45.9145,45.8512,45.8765,49100.0
2006-11-29 14:35:00,72.49,72.6,72.47,72.56,60000.0,45.8702,45.9398,45.8575,45.9145,60000.0
2006-11-29 14:40:00,72.57,72.61,72.48,72.6,57800.0,45.9208,45.9461,45.8639,45.9398,57800.0
2006-11-29 14:45:00,72.6,72.6,72.47,72.52,65400.0,45.9398,45.9398,45.8575,45.8892,65400.0
2006-11-29 14:50:00,72.55,72.72,72.55,72.72,62700.0,45.9082,46.0157,45.9082,46.0157,62700.0
2006-11-29 14:55:00,72.7,72.79,72.65,72.75,38900.0,46.0031,46.06,45.9714,46.0347,38900.0
2006-11-29 15:00:00,72.76,72.81,72.7,72.75,44500.0,46.041,46.0727,46.0031,46.0347,44500.0
2006-11-29 15:05:00,72.75,72.96,72.73,72.95,54100.0,46.0347,46.1676,46.0221,46.1613,54100.0
2006-11-29 15:10:00,72.97,73.03,72.94,73.0,66900.0,46.1739,46.2119,46.1549,46.1929,66900.0
2006-11-29 15:15:00,73.01,73.01,72.8,72.81,42500.0,46.1992,46.1992,46.0664,46.0727,42500.0
2006-11-29 15:20:00,72.82,72.84,72.58,72.59,95800.0,46.079,46.0917,45.9271,45.9335,95800.0
2006-11-29 15:25:00,72.59,72.61,72.58,72.6,71000.0,45.9335,45.9461,45.9271,45.9398,71000.0
2006-11-29 15:30:00,72.59,72.61,72.57,72.6,69700.0,45.9335,45.9461,45.9208,45.9398,69700.0
2006-11-29 15:35:00,72.6,72.7,72.58,72.69,89100.0,45.9398,46.0031,45.9271,45.9968,89100.0
2006-11-29 15:40:00,72.69,72.87,72.68,72.77,69400.0,45.9968,46.1107,45.9904,46.0474,69400.0
2006-11-29 15:45:00,72.76,72.78,72.57,72.58,49200.0,46.041,46.0537,45.9208,45.9271,49200.0
2006-11-29 15:50:00,72.58,72.7,72.57,72.65,73900.0,45.9271,46.0031,45.9208,45.9714,73900.0
2006-11-29 15:55:00,72.65,72.75,72.58,72.73,70600.0,45.9714,46.0347,45.9271,46.0221,70600.0
2006-11-30 09:30:00,72.98,73.08,72.77,72.97,138700.0,46.1803,46.2435,46.0474,46.1739,138700.0
2006-11-30 09:35:00,72.94,73.02,72.77,72.91,54100.0,46.1549,46.2056,46.0474,46.136,54100.0
2006-11-30 09:40:00,72.91,73.03,72.67,72.71,93000.0,46.136,46.2119,45.9841,46.0094,93000.0
2006-11-30 09:45:00,72.71,72.71,72.42,72.66,83100.0,46.0094,46.0094,45.8259,45.9778,83100.0
2006-11-30 09:50:00,72.67,73.0,72.64,72.98,58600.0,45.9841,46.1929,45.9651,46.1803,58600.0
2006-11-30 09:55:00,72.99,73.19,72.89,73.06,85900.0,46.1866,46.3131,46.1233,46.2309,85900.0
2006-11-30 10:00:00,73.06,73.07,72.48,72.5,90800.0,46.2309,46.2372,45.8639,45.8765,90800.0
2006-11-30 10:05:00,72.5,72.6,72.49,72.56,66000.0,45.8765,45.9398,45.8702,45.9145,66000.0
2006-11-30 10:10:00,72.57,72.62,72.47,72.52,70300.0,45.9208,45.9525,45.8575,45.8892,70300.0
2006-11-30 10:15:00,72.53,72.61,72.45,72.45,81900.0,45.8955,45.9461,45.8449,45.8449,81900.0
2006-11-30 10:20:00,72.46,72.76,72.41,72.64,68800.0,45.8512,46.041,45.8196,45.9651,68800.0
2006-11-30 10:25:00,72.61,72.76,72.58,72.7,41700.0,45.9461,46.041,45.9271,46.0031,41700.0
2006-11-30 10:30:00,72.72,73.4,72.7,73.24,166500.0,46.0157,46.446,46.0031,46.3448,166500.0
2006-11-30 10:35:00,73.24,73.63,73.16,73.63,126100.0,46.3448,46.5916,46.2942,46.5916,126100.0
2006-11-30 10:40:00,73.63,73.7,73.44,73.55,101600.0,46.5916,46.6359,46.4713,46.5409,101600.0
2006-11-30 10:45:00,73.55,73.63,73.29,73.33,76000.0,46.5409,46.5916,46.3764,46.4017,76000.0
2006-11-30 10:50:00,73.34,73.41,73.17,73.31,84600.0,46.4081,46.4524,46.3005,46.3891,84600.0
2006-11-30 10:55:00,73.32,73.41,73.2,73.23,37600.0,46.3954,46.4524,46.3195,46.3385,37600.0
2006-11-30 11:00:00,73.23,73.35,72.73,72.73,130300.0,46.3385,46.4144,46.0221,46.0221,130300.0
2006-11-30 11:05:00,72.73,72.86,72.66,72.84,75300.0,46.0221,46.1043,45.9778,46.0917,75300.0
2006-11-30 11:10:00,72.87,72.87,72.56,72.66,57800.0,46.1107,46.1107,45.9145,45.9778,57800.0
2006-11-30 11:15:00,72.66,72.7,72.28,72.31,98400.0,45.9778,46.0031,45.7373,45.7563,98400.0
2006-11-30 11:20:00,72.32,72.33,72.21,72.26,91000.0,45.7626,45.769,45.693,45.7247,91000.0
2006-11-30 11:25:00,72.26,72.54,72.2,72.49,94600.0,45.7247,45.9018,45.6867,45.8702,94600.0
2006-11-30 11:30:00,72.49,72.77,72.4,72.76,81900.0,45.8702,46.0474,45.8132,46.041,81900.0
2006-11-30 11:35:00,72.78,72.78,72.62,72.64,58600.0,46.0537,46.0537,45.9525,45.9651,58600.0
2006-11-30 11:40:00,72.62,72.62,72.45,72.46,36500.0,45.9525,45.9525,45.8449,45.8512,36500.0
2006-11-30 11:45:00,72.46,72.61,72.45,72.45,27700.0,45.8512,45.9461,45.8449,45.8449,27700.0
2006-11-30 11:50:00,72.47,72.57,72.36,72.44,63100.0,45.8575,45.9208,45.7879,45.8386,63100.0
2006-11-30 11:55:00,72.45,72.51,72.36,72.45,45700.0,45.8449,45.8829,45.7879,45.8449,45700.0
2006-11-30 12:00:00,72.47,72.64,72.45,72.54,24000.0,45.8575,45.9651,45.8449,45.9018,24000.0
2006-11-30 12:05:00,72.54,72.6,72.51,72.51,24900.0,45.9018,45.9398,45.8829,45.8829,24900.0
2006-11-30 12:10:00,72.51,72.79,72.5,72.78,31600.0,45.8829,46.06,45.8765,46.0537,31600.0
2006-11-30 12:15:00,72.78,73.02,72.78,73.02,52500.0,46.0537,46.2056,46.0537,46.2056,52500.0
2006-11-30 12:20:00,73.02,73.11,72.97,73.11,37600.0,46.2056,46.2625,46.1739,46.2625,37600.0
2006-11-30 12:25:00,73.11,73.13,73.05,73.09,32700.0,46.2625,46.2752,46.2246,46.2499,32700.0
2006-11-30 12:30:00,73.1,73.22,73.1,73.22,44100.0,46.2562,46.3321,46.2562,46.3321,44100.0
2006-11-30 12:35:00,73.25,73.29,73.2,73.29,39100.0,46.3511,46.3764,46.3195,46.3764,39100.0
2006-11-30 12:40:00,73.28,73.34,73.17,73.18,39600.0,46.3701,46.4081,46.3005,46.3068,39600.0
2006-11-30 12:45:00,73.19,73.5,73.17,73.5,48600.0,46.3131,46.5093,46.3005,46.5093,48600.0
2006-11-30 12:50:00,73.49,73.6,73.43,73.59,68600.0,46.503,46.5726,46.465,46.5663,68600.0
2006-11-30 12:55:00,73.59,73.6,73.2,73.23,64100.0,46.5663,46.5726,46.3195,46.3385,64100.0
2006-11-30 13:00:00,73.23,73.32,73.23,73.3,14600.0,46.3385,46.3954,46.3385,46.3828,14600.0
2006-11-30 13:05:00,73.3,73.34,73.15,73.19,26300.0,46.3828,46.4081,46.2878,46.3131,26300.0
2006-11-30 13:10:00,73.19,73.37,73.11,73.12,37000.0,46.3131,46.427,46.2625,46.2688,37000.0
2006-11-30 13:15:00,73.11,73.29,73.06,73.23,38200.0,46.2625,46.3764,46.2309,46.3385,38200.0
2006-11-30 13:20:00,73.25,73.31,73.25,73.29,12400.0,46.3511,46.3891,46.3511,46.3764,12400.0
2006-11-30 13:25:00,73.29,73.33,73.28,73.32,17500.0,46.3764,46.4017,46.3701,46.3954,17500.0
2006-11-30 13:30:00,73.33,73.33,73.13,73.19,20000.0,46.4017,46.4017,46.2752,46.3131,20000.0
2006-11-30 13:35:00,73.18,73.2,73.1,73.14,12200.0,46.3068,46.3195,46.2562,46.2815,12200.0
2006-11-30 13:40:00,73.13,73.37,73.13,73.28,22000.0,46.2752,46.427,46.2752,46.3701,22000.0
2006-11-30 13:45:00,73.27,73.29,73.17,73.18,23400.0,46.3638,46.3764,46.3005,46.3068,23400.0
2006-11-30 13:50:00,73.19,73.22,73.12,73.15,40600.0,46.3131,46.3321,46.2688,46.2878,40600.0
2006-11-30 13:55:00,73.15,73.31,73.15,73.27,44700.0,46.2878,46.3891,46.2878,46.3638,44700.0
2006-11-30 14:00:00,73.28,73.37,73.28,73.31,51900.0,46.3701,46.427,46.3701,46.3891,51900.0
2006-11-30 14:05:00,73.3,73.4,73.17,73.4,39100.0,46.3828,46.446,46.3005,46.446,39100.0
2006-11-30 14:10:00,73.4,73.61,73.36,73.6,57900.0,46.446,46.5789,46.4207,46.5726,57900.0
2006-11-30 14:15:00,73.6,73.68,73.6,73.62,78100.0,46.5726,46.6232,46.5726,46.5852,78100.0
2006-11-30 14:20:00,73.62,73.7,73.6,73.7,47100.0,46.5852,46.6359,46.5726,46.6359,47100.0
2006-11-30 14:25:00,73.7,73.76,73.59,73.6,48800.0,46.6359,46.6738,46.5663,46.5726,48800.0
2006-11-30 14:30:00,73.6,73.66,73.6,73.66,31200.0,46.5726,46.6106,46.5726,46.6106,31200.0
2006-11-30 14:35:00,73.66,73.87,73.66,73.74,66900.0,46.6106,46.7434,46.6106,46.6612,66900.0
2006-11-30 14:40:00,73.73,73.79,73.71,73.77,130500.0,46.6548,46.6928,46.6422,46.6802,130500.0
2006-11-30 14:45:00,73.78,73.78,73.56,73.64,73600.0,46.6865,46.6865,46.5473,46.5979,73600.0
2006-11-30 14:50:00,73.63,73.67,73.56,73.65,52000.0,46.5916,46.6169,46.5473,46.6042,52000.0
2006-11-30 14:55:00,73.65,73.66,73.59,73.61,47500.0,46.6042,46.6106,46.5663,46.5789,47500.0
2006-11-30 15:00:00,73.62,73.7,73.6,73.65,40900.0,46.5852,46.6359,46.5726,46.6042,40900.0
2006-11-30 15:05:00,73.65,73.8,73.65,73.8,39000.0,46.6042,46.6991,46.6042,46.6991,39000.0
2006-11-30 15:10:00,73.79,73.91,73.79,73.88,56600.0,46.6928,46.7687,46.6928,46.7498,56600.0
2006-11-30 15:15:00,73.91,73.96,73.84,73.85,38300.0,46.7687,46.8004,46.7245,46.7308,38300.0
2006-11-30 15:20:00,73.86,73.88,73.83,73.84,30900.0,46.7371,46.7498,46.7181,46.7245,30900.0
2006-11-30 15:25:00,73.84,73.86,73.75,73.8,45600.0,46.7245,46.7371,46.6675,46.6991,45600.0
2006-11-30 15:30:00,73.81,73.81,73.7,73.7,55700.0,46.7055,46.7055,46.6359,46.6359,55700.0
2006-11-30 15:35:00,73.69,73.7,73.62,73.64,69900.0,46.6295,46.6359,46.5852,46.5979,69900.0
2006-11-30 15:40:00,73.64,73.65,73.56,73.56,51500.0,46.5979,46.6042,46.5473,46.5473,51500.0
2006-11-30 15:45:00,73.56,73.56,73.32,73.34,93500.0,46.5473,46.5473,46.3954,46.4081,93500.0
2006-11-30 15:50:00,73.34,73.37,73.31,73.37,81800.0,46.4081,46.427,46.3891,46.427,81800.0
2006-11-30 15:55:00,73.37,73.45,73.32,73.32,95400.0,46.427,46.4777,46.3954,46.3954,95400.0
2006-12-01 09:30:00,72.9,72.93,72.7,72.8,101400.0,46.1296,46.1486,46.0031,46.0664,101400.0
2006-12-01 09:35:00,72.8,72.8,72.55,72.62,46800.0,46.0664,46.0664,45.9082,45.9525,46800.0
2006-12-01 09:40:00,72.64,72.85,72.57,72.84,49100.0,45.9651,46.098,45.9208,46.0917,49100.0
2006-12-01 09:45:00,72.94,72.94,72.71,72.72,111100.0,46.1549,46.1549,46.0094,46.0157,111100.0
2006-12-01 09:50:00,72.72,72.75,72.56,72.56,32800.0,46.0157,46.0347,45.9145,45.9145,32800.0
2006-12-01 09:55:00,72.56,72.79,72.56,72.71,59900.0,45.9145,46.06,45.9145,46.0094,59900.0
2006-12-01 10:00:00,72.72,72.74,72.49,72.51,84000.0,46.0157,46.0284,45.8702,45.8829,84000.0
2006-12-01 10:05:00,72.52,72.52,72.35,72.45,63900.0,45.8892,45.8892,45.7816,45.8449,63900.0
2006-12-01 10:10:00,72.45,72.49,72.27,72.39,58500.0,45.8449,45.8702,45.731,45.8069,58500.0
2006-12-01 10:15:00,72.38,72.39,72.27,72.38,60500.0,45.8006,45.8069,45.731,45.8006,60500.0
2006-12-01 10:20:00,72.39,72.51,72.3,72.34,54100.0,45.8069,45.8829,45.75,45.7753,54100.0
2006-12-01 10:25:00,72.34,72.35,72.12,72.22,52900.0,45.7753,45.7816,45.6361,45.6993,52900.0
2006-12-01 10:30:00,72.2,72.25,72.11,72.11,36100.0,45.6867,45.7183,45.6297,45.6297,36100.0
2006-12-01 10:35:00,72.11,72.2,72.04,72.14,54500.0,45.6297,45.6867,45.5854,45.6487,54500.0
2006-12-01 10:40:00,72.14,72.15,71.82,71.87,85300.0,45.6487,45.6551,45.4462,45.4779,85300.0
2006-12-01 10:45:00,71.87,72.11,71.85,72.11,58600.0,45.4779,45.6297,45.4652,45.6297,58600.0
2006-12-01 10:50:00,72.09,72.49,72.08,72.47,73000.0,45.6171,45.8702,45.6108,45.8575,73000.0
2006-12-01 10:55:00,72.47,72.54,72.39,72.5,83600.0,45.8575,45.9018,45.8069,45.8765,83600.0
2006-12-01 11:00:00,72.51,72.93,72.51,72.92,74900.0,45.8829,46.1486,45.8829,46.1423,74900.0
2006-12-01 11:05:00,72.91,72.91,72.8,72.82,54800.0,46.136,46.136,46.0664,46.079,54800.0
2006-12-01 11:10:00,72.81,72.87,72.7,72.87,66800.0,46.0727,46.1107,46.0031,46.1107,66800.0
2006-12-01 11:15:00,72.86,72.87,72.73,72.81,118700.0,46.1043,46.1107,46.0221,46.0727,118700.0
2006-12-01 11:20:00,72.82,72.85,72.74,72.77,68700.0,46.079,46.098,46.0284,46.0474,68700.0
2006-12-01 11:25:00,72.74,72.9,72.64,72.9,39200.0,46.0284,46.1296,45.9651,46.1296,39200.0
2006-12-01 11:30:00,72.91,73.21,72.91,73.19,84900.0,46.136,46.3258,46.136,46.3131,84900.0
2006-12-01 11:35:00,73.19,73.24,73.14,73.15,54900.0,46.3131,46.3448,46.2815,46.2878,54900.0
2006-12-01 11:40:00,73.15,73.21,72.88,72.92,32700.0,46.2878,46.3258,46.117,46.1423,32700.0
2006-12-01 11:45:00,72.93,73.24,72.93,73.01,34700.0,46.1486,46.3448,46.1486,46.1992,34700.0
2006-12-01 11:50:00,73.04,73.22,73.01,73.01,24500.0,46.2182,46.3321,46.1992,46.1992,24500.0
2006-12-01 11:55:00,73.02,73.32,73.01,73.18,51500.0,46.2056,46.3954,46.1992,46.3068,51500.0
2006-12-01 12:00:00,73.19,73.31,73.12,73.13,46900.0,46.3131,46.3891,46.2688,46.2752,46900.0
2006-12-01 12:05:00,73.12,73.16,73.04,73.04,68700.0,46.2688,46.2942,46.2182,46.2182,68700.0
2006-12-01 12:10:00,73.05,73.23,72.99,73.0,29400.0,46.2246,46.3385,46.1866,46.1929,29400.0
2006-12-01 12:15:00,73.02,73.06,72.92,73.06,28500.0,46.2056,46.2309,46.1423,46.2309,28500.0
2006-12-01 12:20:00,73.07,73.07,72.78,73.03,31900.0,46.2372,46.2372,46.0537,46.2119,31900.0
2006-12-01 12:25:00,73.04,73.12,73.0,73.09,15100.0,46.2182,46.2688,46.1929,46.2499,15100.0
2006-12-01 12:30:00,73.09,73.24,73.09,73.15,21700.0,46.2499,46.3448,46.2499,46.2878,21700.0
2006-12-01 12:35:00,73.17,73.17,73.02,73.02,20900.0,46.3005,46.3005,46.2056,46.2056,20900.0
2006-12-01 12:40:00,73.04,73.11,72.99,73.0,24300.0,46.2182,46.2625,46.1866,46.1929,24300.0
2006-12-01 12:45:00,73.01,73.12,72.97,73.12,25800.0,46.1992,46.2688,46.1739,46.2688,25800.0
2006-12-01 12:50:00,73.12,73.19,73.09,73.15,33100.0,46.2688,46.3131,46.2499,46.2878,33100.0
2006-12-01 12:55:00,73.16,73.34,73.15,73.3,39400.0,46.2942,46.4081,46.2878,46.3828,39400.0
2006-12-01 13:00:00,73.29,73.29,72.97,73.02,39400.0,46.3764,46.3764,46.1739,46.2056,39400.0
2006-12-01 13:05:00,73.0,73.07,72.96,73.07,27000.0,46.1929,46.2372,46.1676,46.2372,27000.0
2006-12-01 13:10:00,73.06,73.18,73.06,73.14,24700.0,46.2309,46.3068,46.2309,46.2815,24700.0
2006-12-01 13:15:00,73.14,73.21,73.13,73.2,9300.0,46.2815,46.3258,46.2752,46.3195,9300.0
2006-12-01 13:20:00,73.22,73.28,73.06,73.07,26300.0,46.3321,46.3701,46.2309,46.2372,26300.0
2006-12-01 13:25:00,73.07,73.16,73.07,73.08,16900.0,46.2372,46.2942,46.2372,46.2435,16900.0
2006-12-01 13:30:00,73.08,73.1,72.91,72.91,23900.0,46.2435,46.2562,46.136,46.136,23900.0
2006-12-01 13:35:00,72.9,72.95,72.78,72.95,31100.0,46.1296,46.1613,46.0537,46.1613,31100.0
2006-12-01 13:40:00,72.97,73.2,72.97,73.16,30900.0,46.1739,46.3195,46.1739,46.2942,30900.0
2006-12-01 13:45:00,73.13,73.28,73.12,73.2,32200.0,46.2752,46.3701,46.2688,46.3195,32200.0
2006-12-01 13:50:00,73.19,73.26,73.1,73.16,53800.0,46.3131,46.3574,46.2562,46.2942,53800.0
2006-12-01 13:55:00,73.16,73.28,73.01,73.01,36200.0,46.2942,46.3701,46.1992,46.1992,36200.0
2006-12-01 14:00:00,73.03,73.04,72.9,72.9,33600.0,46.2119,46.2182,46.1296,46.1296,33600.0
2006-12-01 14:05:00,72.91,72.98,72.73,72.9,33000.0,46.136,46.1803,46.0221,46.1296,33000.0
2006-12-01 14:10:00,72.9,73.01,72.8,72.96,40000.0,46.1296,46.1992,46.0664,46.1676,40000.0
2006-12-01 14:15:00,72.95,73.1,72.9,73.01,46800.0,46.1613,46.2562,46.1296,46.1992,46800.0
2006-12-01 14:20:00,73.01,73.15,73.01,73.1,34200.0,46.1992,46.2878,46.1992,46.2562,34200.0
2006-12-01 14:25:00,73.1,73.17,73.0,73.01,49000.0,46.2562,46.3005,46.1929,46.1992,49000.0
2006-12-01 14:30:00,73.03,73.1,72.95,72.97,33500.0,46.2119,46.2562,46.1613,46.1739,33500.0
2006-12-01 14:35:00,72.98,72.98,72.85,72.87,27700.0,46.1803,46.1803,46.098,46.1107,27700.0
2006-12-01 14:40:00,72.89,72.94,72.81,72.87,29300.0,46.1233,46.1549,46.0727,46.1107,29300.0
2006-12-01 14:45:00,72.87,73.0,72.83,72.99,27200.0,46.1107,46.1929,46.0853,46.1866,27200.0
2006-12-01 14:50:00,72.99,73.02,72.91,72.99,17300.0,46.1866,46.2056,46.136,46.1866,17300.0
2006-12-01 14:55:00,72.99,73.01,72.93,72.94,15700.0,46.1866,46.1992,46.1486,46.1549,15700.0
2006-12-01 15:00:00,72.94,73.12,72.9,73.11,40400.0,46.1549,46.2688,46.1296,46.2625,40400.0
2006-12-01 15:05:00,73.11,73.22,73.11,73.19,29600.0,46.2625,46.3321,46.2625,46.3131,29600.0
2006-12-01 15:10:00,73.19,73.19,73.1,73.13,23500.0,46.3131,46.3131,46.2562,46.2752,23500.0
2006-12-01 15:15:00,73.13,73.2,73.09,73.19,21900.0,46.2752,46.3195,46.2499,46.3131,21900.0
2006-12-01 15:20:00,73.2,73.25,73.08,73.25,27000.0,46.3195,46.3511,46.2435,46.3511,27000.0
2006-12-01 15:25:00,73.25,73.36,73.25,73.3,24100.0,46.3511,46.4207,46.3511,46.3828,24100.0
2006-12-01 15:30:00,73.31,73.37,73.16,73.18,25100.0,46.3891,46.427,46.2942,46.3068,25100.0
2006-12-01 15:35:00,73.17,73.35,73.13,73.31,37600.0,46.3005,46.4144,46.2752,46.3891,37600.0
2006-12-01 15:40:00,73.31,73.45,73.31,73.44,40600.0,46.3891,46.4777,46.3891,46.4713,40600.0
2006-12-01 15:45:00,73.44,73.51,73.33,73.33,60400.0,46.4713,46.5156,46.4017,46.4017,60400.0
2006-12-01 15:50:00,73.31,73.55,73.3,73.46,63900.0,46.3891,46.5409,46.3828,46.484,63900.0
2006-12-01 15:55:00,73.46,73.5,73.38,73.49,58500.0,46.484,46.5093,46.4334,46.503,58500.0
2006-12-04 09:30:00,73.38,73.39,72.76,72.85,68700.0,46.4334,46.4397,46.041,46.098,68700.0
2006-12-04 09:35:00,72.85,73.06,72.74,72.89,72200.0,46.098,46.2309,46.0284,46.1233,72200.0
2006-12-04 09:40:00,72.94,73.07,72.85,72.89,41700.0,46.1549,46.2372,46.098,46.1233,41700.0
2006-12-04 09:45:00,72.89,73.03,72.75,72.93,35900.0,46.1233,46.2119,46.0347,46.1486,35900.0
2006-12-04 09:50:00,72.93,72.99,72.75,72.75,44200.0,46.1486,46.1866,46.0347,46.0347,44200.0
2006-12-04 09:55:00,72.75,72.84,72.6,72.65,41600.0,46.0347,46.0917,45.9398,45.9714,41600.0
2006-12-04 10:00:00,72.63,72.71,72.6,72.7,48200.0,45.9588,46.0094,45.9398,46.0031,48200.0
2006-12-04 10:05:00,72.69,72.77,72.51,72.51,28700.0,45.9968,46.0474,45.8829,45.8829,28700.0
2006-12-04 10:10:00,72.52,72.54,72.32,72.4,41400.0,45.8892,45.9018,45.7626,45.8132,41400.0
2006-12-04 10:15:00,72.41,72.48,72.31,72.35,32500.0,45.8196,45.8639,45.7563,45.7816,32500.0
2006-12-04 10:20:00,72.35,72.41,72.22,72.26,71200.0,45.7816,45.8196,45.6993,45.7247,71200.0
2006-12-04 10:25:00,72.26,72.3,72.25,72.27,39300.0,45.7247,45.75,45.7183,45.731,39300.0
2006-12-04 10:30:00,72.27,72.51,72.27,72.43,46900.0,45.731,45.8829,45.731,45.8322,46900.0
2006-12-04 10:35:00,72.44,72.55,72.37,72.45,48900.0,45.8386,45.9082,45.7943,45.8449,48900.0
2006-12-04 10:40:00,72.44,72.74,72.44,72.71,51300.0,45.8386,46.0284,45.8386,46.0094,51300.0
2006-12-04 10:45:00,72.71,72.76,72.67,72.69,29000.0,46.0094,46.041,45.9841,45.9968,29000.0
2006-12-04 10:50:00,72.67,72.68,72.51,72.53,30700.0,45.9841,45.9904,45.8829,45.8955,30700.0
2006-12-04 10:55:00,72.54,72.56,72.4,72.42,43600.0,45.9018,45.9145,45.8132,45.8259,43600.0
2006-12-04 11:00:00,72.43,72.45,72.35,72.4,29400.0,45.8322,45.8449,45.7816,45.8132,29400.0
2006-12-04 11:05:00,72.4,72.62,72.33,72.62,47200.0,45.8132,45.9525,45.769,45.9525,47200.0
2006-12-04 11:10:00,72.61,72.7,72.55,72.63,20400.0,45.9461,46.0031,45.9082,45.9588,20400.0
2006-12-04 11:15:00,72.64,72.71,72.62,72.65,36900.0,45.9651,46.0094,45.9525,45.9714,36900.0
2006-12-04 11:20:00,72.66,72.68,72.56,72.63,15000.0,45.9778,45.9904,45.9145,45.9588,15000.0
2006-12-04 11:25:00,72.63,72.68,72.59,72.64,26500.0,45.9588,45.9904,45.9335,45.9651,26500.0
2006-12-04 11:30:00,72.64,72.64,72.53,72.59,21800.0,45.9651,45.9651,45.8955,45.9335,21800.0
2006-12-04 11:35:00,72.58,72.59,72.39,72.5,31600.0,45.9271,45.9335,45.8069,45.8765,31600.0
2006-12-04 11:40:00,72.5,72.52,72.45,72.47,18400.0,45.8765,45.8892,45.8449,45.8575,18400.0
2006-12-04 11:45:00,72.47,72.53,72.45,72.48,20100.0,45.8575,45.8955,45.8449,45.8639,20100.0
2006-12-04 11:50:00,72.48,72.61,72.47,72.56,27400.0,45.8639,45.9461,45.8575,45.9145,27400.0
2006-12-04 11:55:00,72.57,72.67,72.56,72.63,20100.0,45.9208,45.9841,45.9145,45.9588,20100.0
2006-12-04 12:00:00,72.63,72.77,72.58,72.77,37500.0,45.9588,46.0474,45.9271,46.0474,37500.0
2006-12-04 12:05:00,72.77,72.84,72.77,72.81,48800.0,46.0474,46.0917,46.0474,46.0727,48800.0
2006-12-04 12:10:00,72.81,72.82,72.8,72.8,15000.0,46.0727,46.079,46.0664,46.0664,15000.0
2006-12-04 12:15:00,72.81,72.81,72.73,72.75,22400.0,46.0727,46.0727,46.0221,46.0347,22400.0
2006-12-04 12:20:00,72.72,72.72,72.56,72.58,15000.0,46.0157,46.0157,45.9145,45.9271,15000.0
2006-12-04 12:25:00,72.58,72.8,72.58,72.7,31900.0,45.9271,46.0664,45.9271,46.0031,31900.0
2006-12-04 12:30:00,72.68,72.95,72.68,72.89,43600.0,45.9904,46.1613,45.9904,46.1233,43600.0
2006-12-04 12:35:00,72.89,72.95,72.88,72.88,19600.0,46.1233,46.1613,46.117,46.117,19600.0
2006-12-04 12:40:00,72.87,72.87,72.8,72.83,14400.0,46.1107,46.1107,46.0664,46.0853,14400.0
2006-12-04 12:45:00,72.83,72.88,72.78,72.81,26900.0,46.0853,46.117,46.0537,46.0727,26900.0
2006-12-04 12:50:00,72.81,72.85,72.81,72.82,10500.0,46.0727,46.098,46.0727,46.079,10500.0
2006-12-04 12:55:00,72.81,72.86,72.78,72.86,16100.0,46.0727,46.1043,46.0537,46.1043,16100.0
2006-12-04 13:00:00,72.87,72.87,72.62,72.79,26300.0,46.1107,46.1107,45.9525,46.06,26300.0
2006-12-04 13:05:00,72.8,72.87,72.75,72.82,10200.0,46.0664,46.1107,46.0347,46.079,10200.0
2006-12-04 13:10:00,72.82,72.82,72.78,72.82,17000.0,46.079,46.079,46.0537,46.079,17000.0
2006-12-04 13:15:00,72.8,72.88,72.8,72.88,12300.0,46.0664,46.117,46.0664,46.117,12300.0
2006-12-04 13:20:00,72.87,72.87,72.78,72.87,22500.0,46.1107,46.1107,46.0537,46.1107,22500.0
2006-12-04 13:25:00,72.87,72.89,72.77,72.79,16100.0,46.1107,46.1233,46.0474,46.06,16100.0
2006-12-04 13:30:00,72.79,72.87,72.79,72.85,16000.0,46.06,46.1107,46.06,46.098,16000.0
2006-12-04 13:35:00,72.85,72.93,72.83,72.86,33700.0,46.098,46.1486,46.0853,46.1043,33700.0
2006-12-04 13:40:00,72.87,72.9,72.75,72.84,48900.0,46.1107,46.1296,46.0347,46.0917,48900.0
2006-12-04 13:45:00,72.84,72.87,72.8,72.85,33700.0,46.0917,46.1107,46.0664,46.098,33700.0
2006-12-04 13:50:00,72.85,72.85,72.79,72.79,14300.0,46.098,46.098,46.06,46.06,14300.0
2006-12-04 13:55:00,72.8,72.83,72.76,72.78,16900.0,46.0664,46.0853,46.041,46.0537,16900.0
2006-12-04 14:00:00,72.79,72.79,72.73,72.76,19900.0,46.06,46.06,46.0221,46.041,19900.0
2006-12-04 14:05:00,72.77,72.77,72.73,72.75,27200.0,46.0474,46.0474,46.0221,46.0347,27200.0
2006-12-04 14:10:00,72.75,72.82,72.75,72.75,12300.0,46.0347,46.079,46.0347,46.0347,12300.0
2006-12-04 14:15:00,72.76,72.78,72.64,72.68,17300.0,46.041,46.0537,45.9651,45.9904,17300.0
2006-12-04 14:20:00,72.68,72.83,72.68,72.8,29800.0,45.9904,46.0853,45.9904,46.0664,29800.0
2006-12-04 14:25:00,72.8,72.9,72.8,72.85,28400.0,46.0664,46.1296,46.0664,46.098,28400.0
2006-12-04 14:30:00,72.83,72.93,72.83,72.91,21900.0,46.0853,46.1486,46.0853,46.136,21900.0
2006-12-04 14:35:00,72.9,72.9,72.85,72.86,13900.0,46.1296,46.1296,46.098,46.1043,13900.0
2006-12-04 14:40:00,72.85,72.93,72.82,72.89,15800.0,46.098,46.1486,46.079,46.1233,15800.0
2006-12-04 14:45:00,72.88,72.96,72.88,72.94,23700.0,46.117,46.1676,46.117,46.1549,23700.0
2006-12-04 14:50:00,72.94,73.1,72.94,73.09,23300.0,46.1549,46.2562,46.1549,46.2499,23300.0
2006-12-04 14:55:00,73.09,73.16,73.05,73.16,27000.0,46.2499,46.2942,46.2246,46.2942,27000.0
2006-12-04 15:00:00,73.16,73.18,73.12,73.13,28000.0,46.2942,46.3068,46.2688,46.2752,28000.0
2006-12-04 15:05:00,73.14,73.17,73.13,73.13,30800.0,46.2815,46.3005,46.2752,46.2752,30800.0
2006-12-04 15:10:00,73.12,73.14,73.04,73.05,34500.0,46.2688,46.2815,46.2182,46.2246,34500.0
2006-12-04 15:15:00,73.03,73.15,73.03,73.1,15900.0,46.2119,46.2878,46.2119,46.2562,15900.0
2006-12-04 15:20:00,73.1,73.11,73.03,73.07,21000.0,46.2562,46.2625,46.2119,46.2372,21000.0
2006-12-04 15:25:00,73.08,73.08,72.95,72.96,20100.0,46.2435,46.2435,46.1613,46.1676,20100.0
2006-12-04 15:30:00,72.96,72.98,72.84,72.98,34300.0,46.1676,46.1803,46.0917,46.1803,34300.0
2006-12-04 15:35:00,72.98,73.09,72.95,73.06,38000.0,46.1803,46.2499,46.1613,46.2309,38000.0
2006-12-04 15:40:00,73.05,73.09,73.02,73.08,51700.0,46.2246,46.2499,46.2056,46.2435,51700.0
2006-12-04 15:45:00,73.11,73.16,73.0,73.0,34500.0,46.2625,46.2942,46.1929,46.1929,34500.0
2006-12-04 15:50:00,73.0,73.0,72.9,72.92,30600.0,46.1929,46.1929,46.1296,46.1423,30600.0
2006-12-04 15:55:00,72.92,73.04,72.92,73.03,89000.0,46.1423,46.2182,46.1423,46.2119,89000.0
2006-12-05 09:30:00,73.44,73.7,73.42,73.65,108500.0,46.4713,46.6359,46.4587,46.6042,108500.0
2006-12-05 09:35:00,73.65,74.26,73.65,74.16,153200.0,46.6042,46.9902,46.6042,46.9269,153200.0
2006-12-05 09:40:00,74.15,74.18,73.89,74.03,114100.0,46.9206,46.9396,46.7561,46.8447,114100.0
2006-12-05 09:45:00,74.03,74.04,73.88,73.88,111600.0,46.8447,46.851,46.7498,46.7498,111600.0
2006-12-05 09:50:00,73.89,74.0,73.8,74.0,74600.0,46.7561,46.8257,46.6991,46.8257,74600.0
2006-12-05 09:55:00,74.0,74.01,73.72,73.79,75500.0,46.8257,46.832,46.6485,46.6928,75500.0
2006-12-05 10:00:00,73.8,74.1,73.8,74.06,70700.0,46.6991,46.889,46.6991,46.8637,70700.0
2006-12-05 10:05:00,74.04,74.23,74.02,74.12,147300.0,46.851,46.9712,46.8384,46.9016,147300.0
2006-12-05 10:10:00,74.1,74.14,73.87,74.08,91300.0,46.889,46.9143,46.7434,46.8763,91300.0
2006-12-05 10:15:00,74.08,74.1,73.85,73.91,70000.0,46.8763,46.889,46.7308,46.7687,70000.0
2006-12-05 10:20:00,73.92,73.93,73.73,73.78,85700.0,46.7751,46.7814,46.6548,46.6865,85700.0
2006-12-05 10:25:00,73.77,73.77,73.45,73.5,100700.0,46.6802,46.6802,46.4777,46.5093,100700.0
2006-12-05 10:30:00,73.5,73.54,73.32,73.49,74900.0,46.5093,46.5346,46.3954,46.503,74900.0
2006-12-05 10:35:00,73.49,73.68,73.43,73.51,99900.0,46.503,46.6232,46.465,46.5156,99900.0
2006-12-05 10:40:00,73.48,73.48,73.1,73.1,108200.0,46.4967,46.4967,46.2562,46.2562,108200.0
2006-12-05 10:45:00,73.11,73.11,72.9,73.06,100700.0,46.2625,46.2625,46.1296,46.2309,100700.0
2006-12-05 10:50:00,73.09,73.35,73.07,73.33,70100.0,46.2499,46.4144,46.2372,46.4017,70100.0
2006-12-05 10:55:00,73.32,73.34,73.1,73.11,52200.0,46.3954,46.4081,46.2562,46.2625,52200.0
2006-12-05 11:00:00,73.12,73.25,73.06,73.25,75000.0,46.2688,46.3511,46.2309,46.3511,75000.0
2006-12-05 11:05:00,73.27,73.7,73.26,73.65,78700.0,46.3638,46.6359,46.3574,46.6042,78700.0
2006-12-05 11:10:00,73.66,73.82,73.53,73.82,67100.0,46.6106,46.7118,46.5283,46.7118,67100.0
2006-12-05 11:15:00,73.81,73.82,73.54,73.61,37700.0,46.7055,46.7118,46.5346,46.5789,37700.0
2006-12-05 11:20:00,73.61,73.71,73.6,73.68,39200.0,46.5789,46.6422,46.5726,46.6232,39200.0
2006-12-05 11:25:00,73.67,73.85,73.55,73.76,42800.0,46.6169,46.7308,46.5409,46.6738,42800.0
2006-12-05 11:30:00,73.75,73.78,73.69,73.7,27700.0,46.6675,46.6865,46.6295,46.6359,27700.0
2006-12-05 11:35:00,73.7,73.73,73.59,73.6,25600.0,46.6359,46.6548,46.5663,46.5726,25600.0
2006-12-05 11:40:00,73.62,73.65,73.49,73.5,52600.0,46.5852,46.6042,46.503,46.5093,52600.0
2006-12-05 11:45:00,73.5,73.5,73.4,73.42,44300.0,46.5093,46.5093,46.446,46.4587,44300.0
2006-12-05 11:50:00,73.42,73.51,73.41,73.5,26800.0,46.4587,46.5156,46.4524,46.5093,26800.0
2006-12-05 11:55:00,73.47,73.47,73.19,73.19,14900.0,46.4903,46.4903,46.3131,46.3131,14900.0
2006-12-05 12:00:00,73.19,73.34,73.17,73.33,25300.0,46.3131,46.4081,46.3005,46.4017,25300.0
2006-12-05 12:05:00,73.33,73.45,73.31,73.45,19800.0,46.4017,46.4777,46.3891,46.4777,19800.0
2006-12-05 12:10:00,73.45,73.63,73.45,73.61,20200.0,46.4777,46.5916,46.4777,46.5789,20200.0
2006-12-05 12:15:00,73.61,73.63,73.42,73.44,20200.0,46.5789,46.5916,46.4587,46.4713,20200.0
2006-12-05 12:20:00,73.43,73.49,73.43,73.48,27000.0,46.465,46.503,46.465,46.4967,27000.0
2006-12-05 12:25:00,73.47,73.56,73.43,73.56,25700.0,46.4903,46.5473,46.465,46.5473,25700.0
2006-12-05 12:30:00,73.55,73.7,73.47,73.65,23200.0,46.5409,46.6359,46.4903,46.6042,23200.0
2006-12-05 12:35:00,73.65,73.7,73.62,73.66,22400.0,46.6042,46.6359,46.5852,46.6106,22400.0
2006-12-05 12:40:00,73.68,73.72,73.41,73.42,39500.0,46.6232,46.6485,46.4524,46.4587,39500.0
2006-12-05 12:45:00,73.43,73.46,73.31,73.33,35100.0,46.465,46.484,46.3891,46.4017,35100.0
2006-12-05 12:50:00,73.39,73.5,73.35,73.49,21500.0,46.4397,46.5093,46.4144,46.503,21500.0
2006-12-05 12:55:00,73.48,73.68,73.45,73.68,49900.0,46.4967,46.6232,46.4777,46.6232,49900.0
2006-12-05 13:00:00,73.7,73.9,73.7,73.89,37800.0,46.6359,46.7624,46.6359,46.7561,37800.0
2006-12-05 13:05:00,73.88,73.9,73.65,73.66,29200.0,46.7498,46.7624,46.6042,46.6106,29200.0
2006-12-05 13:10:00,73.65,73.76,73.52,73.73,31200.0,46.6042,46.6738,46.522,46.6548,31200.0
2006-12-05 13:15:00,73.7,73.87,73.68,73.78,20600.0,46.6359,46.7434,46.6232,46.6865,20600.0
2006-12-05 13:20:00,73.77,73.84,73.55,73.62,28700.0,46.6802,46.7245,46.5409,46.5852,28700.0
2006-12-05 13:25:00,73.61,73.81,73.59,73.81,20200.0,46.5789,46.7055,46.5663,46.7055,20200.0
2006-12-05 13:30:00,73.83,73.84,73.59,73.59,20300.0,46.7181,46.7245,46.5663,46.5663,20300.0
2006-12-05 13:35:00,73.58,73.75,73.57,73.72,17200.0,46.5599,46.6675,46.5536,46.6485,17200.0
2006-12-05 13:40:00,73.73,73.75,73.67,73.72,12900.0,46.6548,46.6675,46.6169,46.6485,12900.0
2006-12-05 13:45:00,73.69,73.85,73.69,73.74,31000.0,46.6295,46.7308,46.6295,46.6612,31000.0
2006-12-05 13:50:00,73.74,73.78,73.59,73.7,21700.0,46.6612,46.6865,46.5663,46.6359,21700.0
2006-12-05 13:55:00,73.7,73.8,73.68,73.78,14300.0,46.6359,46.6991,46.6232,46.6865,14300.0
2006-12-05 14:00:00,73.79,73.79,73.64,73.68,38500.0,46.6928,46.6928,46.5979,46.6232,38500.0
2006-12-05 14:05:00,73.69,73.73,73.62,73.64,30800.0,46.6295,46.6548,46.5852,46.5979,30800.0
2006-12-05 14:10:00,73.67,73.7,73.6,73.6,25600.0,46.6169,46.6359,46.5726,46.5726,25600.0
2006-12-05 14:15:00,73.59,73.7,73.55,73.67,48800.0,46.5663,46.6359,46.5409,46.6169,48800.0
2006-12-05 14:20:00,73.67,73.82,73.67,73.77,45100.0,46.6169,46.7118,46.6169,46.6802,45100.0
2006-12-05 14:25:00,73.76,73.77,73.61,73.68,39800.0,46.6738,46.6802,46.5789,46.6232,39800.0
2006-12-05 14:30:00,73.67,73.69,73.63,73.68,25600.0,46.6169,46.6295,46.5916,46.6232,25600.0
2006-12-05 14:35:00,73.69,73.72,73.65,73.66,11400.0,46.6295,46.6485,46.6042,46.6106,11400.0
2006-12-05 14:40:00,73.66,73.86,73.65,73.85,38600.0,46.6106,46.7371,46.6042,46.7308,38600.0
2006-12-05 14:45:00,73.86,73.87,73.77,73.77,26200.0,46.7371,46.7434,46.6802,46.6802,26200.0
2006-12-05 14:50:00,73.77,73.89,73.76,73.87,25000.0,46.6802,46.7561,46.6738,46.7434,25000.0
2006-12-05 14:55:00,73.88,73.99,73.87,73.96,72400.0,46.7498,46.8194,46.7434,46.8004,72400.0
2006-12-05 15:00:00,73.93,73.95,73.89,73.91,35000.0,46.7814,46.7941,46.7561,46.7687,35000.0
2006-12-05 15:05:00,73.91,73.91,73.87,73.87,24600.0,46.7687,46.7687,46.7434,46.7434,24600.0
2006-12-05 15:10:00,73.86,73.93,73.79,73.91,69400.0,46.7371,46.7814,46.6928,46.7687,69400.0
2006-12-05 15:15:00,73.91,73.92,73.73,73.73,35400.0,46.7687,46.7751,46.6548,46.6548,35400.0
2006-12-05 15:20:00,73.74,73.86,73.71,73.85,51500.0,46.6612,46.7371,46.6422,46.7308,51500.0
2006-12-05 15:25:00,73.85,74.0,73.82,73.99,50000.0,46.7308,46.8257,46.7118,46.8194,50000.0
2006-12-05 15:30:00,73.99,73.99,73.82,73.88,72300.0,46.8194,46.8194,46.7118,46.7498,72300.0
2006-12-05 15:35:00,73.88,73.97,73.88,73.96,79600.0,46.7498,46.8067,46.7498,46.8004,79600.0
2006-12-05 15:40:00,73.97,73.97,73.89,73.9,70800.0,46.8067,46.8067,46.7561,46.7624,70800.0
2006-12-05 15:45:00,73.89,73.91,73.89,73.89,38600.0,46.7561,46.7687,46.7561,46.7561,38600.0
2006-12-05 15:50:00,73.9,73.9,73.84,73.85,49500.0,46.7624,46.7624,46.7245,46.7308,49500.0
2006-12-05 15:55:00,73.85,74.0,73.84,74.0,94100.0,46.7308,46.8257,46.7245,46.8257,94100.0
2006-12-06 09:30:00,74.02,74.03,73.57,73.75,95700.0,46.8384,46.8447,46.5536,46.6675,95700.0
2006-12-06 09:35:00,73.75,74.08,73.75,74.03,61100.0,46.6675,46.8763,46.6675,46.8447,61100.0
2006-12-06 09:40:00,74.03,74.1,73.87,74.07,48700.0,46.8447,46.889,46.7434,46.87,48700.0
2006-12-06 09:45:00,74.07,74.1,73.87,73.9,57600.0,46.87,46.889,46.7434,46.7624,57600.0
2006-12-06 09:50:00,73.92,73.94,73.64,73.75,49100.0,46.7751,46.7877,46.5979,46.6675,49100.0
2006-12-06 09:55:00,73.75,73.91,73.65,73.9,41300.0,46.6675,46.7687,46.6042,46.7624,41300.0
2006-12-06 10:00:00,73.92,73.99,73.8,73.88,60900.0,46.7751,46.8194,46.6991,46.7498,60900.0
2006-12-06 10:05:00,73.88,73.94,73.8,73.84,52400.0,46.7498,46.7877,46.6991,46.7245,52400.0
2006-12-06 10:10:00,73.85,73.87,73.7,73.7,45500.0,46.7308,46.7434,46.6359,46.6359,45500.0
2006-12-06 10:15:00,73.7,73.78,73.7,73.78,43500.0,46.6359,46.6865,46.6359,46.6865,43500.0
2006-12-06 10:20:00,73.78,74.12,73.78,74.05,55100.0,46.6865,46.9016,46.6865,46.8573,55100.0
2006-12-06 10:25:00,74.07,74.07,73.7,73.7,60500.0,46.87,46.87,46.6359,46.6359,60500.0
2006-12-06 10:30:00,73.71,74.34,73.7,74.33,203800.0,46.6422,47.0408,46.6359,47.0345,203800.0
2006-12-06 10:35:00,74.33,74.49,74.18,74.19,109400.0,47.0345,47.1358,46.9396,46.9459,109400.0
2006-12-06 10:40:00,74.18,74.22,73.82,74.07,87300.0,46.9396,46.9649,46.7118,46.87,87300.0
2006-12-06 10:45:00,74.06,74.2,73.94,74.1,62100.0,46.8637,46.9523,46.7877,46.889,62100.0
2006-12-06 10:50:00,74.14,74.14,73.5,73.74,127700.0,46.9143,46.9143,46.5093,46.6612,127700.0
2006-12-06 10:55:00,73.79,74.0,73.7,73.97,81000.0,46.6928,46.8257,46.6359,46.8067,81000.0
2006-12-06 11:00:00,73.96,74.05,73.75,74.0,67000.0,46.8004,46.8573,46.6675,46.8257,67000.0
2006-12-06 11:05:00,73.99,74.15,73.76,74.14,101200.0,46.8194,46.9206,46.6738,46.9143,101200.0
2006-12-06 11:10:00,74.13,74.25,74.06,74.15,59300.0,46.908,46.9839,46.8637,46.9206,59300.0
2006-12-06 11:15:00,74.17,74.28,74.14,74.25,34700.0,46.9333,47.0029,46.9143,46.9839,34700.0
2006-12-06 11:20:00,74.25,74.29,74.19,74.27,28800.0,46.9839,47.0092,46.9459,46.9965,28800.0
2006-12-06 11:25:00,74.26,74.35,74.18,74.28,53800.0,46.9902,47.0472,46.9396,47.0029,53800.0
2006-12-06 11:30:00,74.28,74.32,74.2,74.2,32400.0,47.0029,47.0282,46.9523,46.9523,32400.0
2006-12-06 11:35:00,74.19,74.24,74.1,74.24,35400.0,46.9459,46.9776,46.889,46.9776,35400.0
2006-12-06 11:40:00,74.24,74.35,74.23,74.29,36100.0,46.9776,47.0472,46.9712,47.0092,36100.0
2006-12-06 11:45:00,74.28,74.38,74.27,74.28,34000.0,47.0029,47.0662,46.9965,47.0029,34000.0
2006-12-06 11:50:00,74.27,74.4,74.25,74.34,42800.0,46.9965,47.0788,46.9839,47.0408,42800.0
2006-12-06 11:55:00,74.34,74.34,74.1,74.1,27300.0,47.0408,47.0408,46.889,46.889,27300.0
2006-12-06 12:00:00,74.11,74.15,74.05,74.06,29000.0,46.8953,46.9206,46.8573,46.8637,29000.0
2006-12-06 12:05:00,74.07,74.21,74.07,74.21,22900.0,46.87,46.9586,46.87,46.9586,22900.0
2006-12-06 12:10:00,74.21,74.22,74.08,74.15,37800.0,46.9586,46.9649,46.8763,46.9206,37800.0
2006-12-06 12:15:00,74.16,74.28,74.13,74.27,29000.0,46.9269,47.0029,46.908,46.9965,29000.0
2006-12-06 12:20:00,74.28,74.28,74.17,74.17,15200.0,47.0029,47.0029,46.9333,46.9333,15200.0
2006-12-06 12:25:00,74.18,74.25,74.16,74.16,11400.0,46.9396,46.9839,46.9269,46.9269,11400.0
2006-12-06 12:30:00,74.15,74.15,74.05,74.06,14500.0,46.9206,46.9206,46.8573,46.8637,14500.0
2006-12-06 12:35:00,74.06,74.14,74.05,74.14,13600.0,46.8637,46.9143,46.8573,46.9143,13600.0
2006-12-06 12:40:00,74.13,74.25,74.08,74.23,16000.0,46.908,46.9839,46.8763,46.9712,16000.0
2006-12-06 12:45:00,74.24,74.28,74.19,74.26,18800.0,46.9776,47.0029,46.9459,46.9902,18800.0
2006-12-06 12:50:00,74.25,74.29,74.24,74.29,29000.0,46.9839,47.0092,46.9776,47.0092,29000.0
2006-12-06 12:55:00,74.29,74.43,74.29,74.41,28200.0,47.0092,47.0978,47.0092,47.0851,28200.0
2006-12-06 13:00:00,74.41,74.48,74.38,74.48,30100.0,47.0851,47.1294,47.0662,47.1294,30100.0
2006-12-06 13:05:00,74.46,74.48,74.38,74.44,31300.0,47.1168,47.1294,47.0662,47.1041,31300.0
2006-12-06 13:10:00,74.42,74.47,74.34,74.44,10200.0,47.0915,47.1231,47.0408,47.1041,10200.0
2006-12-06 13:15:00,74.43,74.44,74.28,74.33,23800.0,47.0978,47.1041,47.0029,47.0345,23800.0
2006-12-06 13:20:00,74.34,74.43,74.32,74.42,14400.0,47.0408,47.0978,47.0282,47.0915,14400.0
2006-12-06 13:25:00,74.42,74.46,74.33,74.35,13300.0,47.0915,47.1168,47.0345,47.0472,13300.0
2006-12-06 13:30:00,74.35,74.41,74.25,74.25,28300.0,47.0472,47.0851,46.9839,46.9839,28300.0
2006-12-06 13:35:00,74.24,74.25,74.07,74.12,20900.0,46.9776,46.9839,46.87,46.9016,20900.0
2006-12-06 13:40:00,74.09,74.1,73.82,73.84,35700.0,46.8826,46.889,46.7118,46.7245,35700.0
2006-12-06 13:45:00,73.84,73.88,73.65,73.74,51300.0,46.7245,46.7498,46.6042,46.6612,51300.0
2006-12-06 13:50:00,73.74,73.83,73.62,73.62,34100.0,46.6612,46.7181,46.5852,46.5852,34100.0
2006-12-06 13:55:00,73.62,73.97,73.6,73.95,51300.0,46.5852,46.8067,46.5726,46.7941,51300.0
2006-12-06 14:00:00,73.95,74.17,73.89,74.08,39200.0,46.7941,46.9333,46.7561,46.8763,39200.0
2006-12-06 14:05:00,74.09,74.12,73.87,73.95,24500.0,46.8826,46.9016,46.7434,46.7941,24500.0
2006-12-06 14:10:00,73.95,74.14,73.95,74.1,19300.0,46.7941,46.9143,46.7941,46.889,19300.0
2006-12-06 14:15:00,74.11,74.11,73.83,74.01,34000.0,46.8953,46.8953,46.7181,46.832,34000.0
2006-12-06 14:20:00,74.0,74.0,73.93,73.95,24600.0,46.8257,46.8257,46.7814,46.7941,24600.0
2006-12-06 14:25:00,73.94,73.98,73.71,73.72,27500.0,46.7877,46.813,46.6422,46.6485,27500.0
2006-12-06 14:30:00,73.69,73.84,73.68,73.82,39800.0,46.6295,46.7245,46.6232,46.7118,39800.0
2006-12-06 14:35:00,73.83,73.92,73.8,73.8,14400.0,46.7181,46.7751,46.6991,46.6991,14400.0
2006-12-06 14:40:00,73.8,73.87,73.78,73.85,12700.0,46.6991,46.7434,46.6865,46.7308,12700.0
2006-12-06 14:45:00,73.86,73.89,73.85,73.86,10400.0,46.7371,46.7561,46.7308,46.7371,10400.0
2006-12-06 14:50:00,73.87,74.03,73.87,73.96,33100.0,46.7434,46.8447,46.7434,46.8004,33100.0
2006-12-06 14:55:00,73.96,74.03,73.95,74.02,17100.0,46.8004,46.8447,46.7941,46.8384,17100.0
2006-12-06 15:00:00,74.01,74.02,73.95,74.02,25500.0,46.832,46.8384,46.7941,46.8384,25500.0
2006-12-06 15:05:00,74.03,74.06,73.95,73.97,20900.0,46.8447,46.8637,46.7941,46.8067,20900.0
2006-12-06 15:10:00,73.95,73.95,73.8,73.8,18700.0,46.7941,46.7941,46.6991,46.6991,18700.0
2006-12-06 15:15:00,73.79,73.79,73.72,73.75,15500.0,46.6928,46.6928,46.6485,46.6675,15500.0
2006-12-06 15:20:00,73.75,73.75,73.58,73.6,20800.0,46.6675,46.6675,46.5599,46.5726,20800.0
2006-12-06 15:25:00,73.59,73.6,73.5,73.53,61400.0,46.5663,46.5726,46.5093,46.5283,61400.0
2006-12-06 15:30:00,73.53,73.53,73.42,73.49,48100.0,46.5283,46.5283,46.4587,46.503,48100.0
2006-12-06 15:35:00,73.49,73.49,73.46,73.47,25200.0,46.503,46.503,46.484,46.4903,25200.0
2006-12-06 15:40:00,73.47,73.53,73.47,73.51,48000.0,46.4903,46.5283,46.4903,46.5156,48000.0
2006-12-06 15:45:00,73.5,73.51,73.34,73.34,38400.0,46.5093,46.5156,46.4081,46.4081,38400.0
2006-12-06 15:50:00,73.34,73.35,73.33,73.34,30200.0,46.4081,46.4144,46.4017,46.4081,30200.0
2006-12-06 15:55:00,73.34,73.34,73.3,73.3,57700.0,46.4081,46.4081,46.3828,46.3828,57700.0
2006-12-07 09:30:00,73.33,73.64,73.25,73.3,88400.0,46.4017,46.5979,46.3511,46.3828,88400.0
2006-12-07 09:35:00,73.29,73.3,73.07,73.13,69400.0,46.3764,46.3828,46.2372,46.2752,69400.0
2006-12-07 09:40:00,73.13,73.28,73.11,73.17,53000.0,46.2752,46.3701,46.2625,46.3005,53000.0
2006-12-07 09:45:00,73.17,73.3,72.99,72.99,74700.0,46.3005,46.3828,46.1866,46.1866,74700.0
2006-12-07 09:50:00,72.99,73.01,72.77,72.97,94600.0,46.1866,46.1992,46.0474,46.1739,94600.0
2006-12-07 09:55:00,72.97,73.19,72.96,73.14,66300.0,46.1739,46.3131,46.1676,46.2815,66300.0
2006-12-07 10:00:00,73.13,73.14,72.88,72.9,40500.0,46.2752,46.2815,46.117,46.1296,40500.0
2006-12-07 10:05:00,72.91,73.15,72.88,72.95,82700.0,46.136,46.2878,46.117,46.1613,82700.0
2006-12-07 10:10:00,72.92,73.09,72.86,72.92,69400.0,46.1423,46.2499,46.1043,46.1423,69400.0
2006-12-07 10:15:00,72.93,72.94,72.79,72.84,62100.0,46.1486,46.1549,46.06,46.0917,62100.0
2006-12-07 10:20:00,72.85,72.92,72.7,72.71,55500.0,46.098,46.1423,46.0031,46.0094,55500.0
2006-12-07 10:25:00,72.69,72.82,72.6,72.76,88400.0,45.9968,46.079,45.9398,46.041,88400.0
2006-12-07 10:30:00,72.76,72.77,72.5,72.72,77300.0,46.041,46.0474,45.8765,46.0157,77300.0
2006-12-07 10:35:00,72.72,72.77,72.54,72.61,81900.0,46.0157,46.0474,45.9018,45.9461,81900.0
2006-12-07 10:40:00,72.61,72.73,72.35,72.44,90900.0,45.9461,46.0221,45.7816,45.8386,90900.0
2006-12-07 10:45:00,72.44,72.48,72.32,72.32,111400.0,45.8386,45.8639,45.7626,45.7626,111400.0
2006-12-07 10:50:00,72.32,72.64,72.29,72.64,75500.0,45.7626,45.9651,45.7436,45.9651,75500.0
2006-12-07 10:55:00,72.64,72.8,72.6,72.68,54800.0,45.9651,46.0664,45.9398,45.9904,54800.0
2006-12-07 11:00:00,72.68,72.73,72.57,72.64,40600.0,45.9904,46.0221,45.9208,45.9651,40600.0
2006-12-07 11:05:00,72.63,72.85,72.61,72.75,57400.0,45.9588,46.098,45.9461,46.0347,57400.0
2006-12-07 11:10:00,72.73,72.76,72.58,72.7,43400.0,46.0221,46.041,45.9271,46.0031,43400.0
2006-12-07 11:15:00,72.73,72.91,72.67,72.9,56000.0,46.0221,46.136,45.9841,46.1296,56000.0
2006-12-07 11:20:00,72.88,73.01,72.84,72.86,47900.0,46.117,46.1992,46.0917,46.1043,47900.0
2006-12-07 11:25:00,72.87,72.87,72.65,72.72,56200.0,46.1107,46.1107,45.9714,46.0157,56200.0
2006-12-07 11:30:00,72.71,72.84,72.69,72.79,25500.0,46.0094,46.0917,45.9968,46.06,25500.0
2006-12-07 11:35:00,72.79,72.79,72.69,72.7,34800.0,46.06,46.06,45.9968,46.0031,34800.0
2006-12-07 11:40:00,72.7,72.7,72.49,72.51,53400.0,46.0031,46.0031,45.8702,45.8829,53400.0
2006-12-07 11:45:00,72.53,72.73,72.51,72.73,37000.0,45.8955,46.0221,45.8829,46.0221,37000.0
2006-12-07 11:50:00,72.73,72.91,72.73,72.74,34900.0,46.0221,46.136,46.0221,46.0284,34900.0
2006-12-07 11:55:00,72.73,72.92,72.73,72.85,43700.0,46.0221,46.1423,46.0221,46.098,43700.0
2006-12-07 12:00:00,72.87,72.88,72.79,72.82,33100.0,46.1107,46.117,46.06,46.079,33100.0
2006-12-07 12:05:00,72.83,72.96,72.83,72.96,13300.0,46.0853,46.1676,46.0853,46.1676,13300.0
2006-12-07 12:10:00,72.97,73.14,72.97,73.11,23700.0,46.1739,46.2815,46.1739,46.2625,23700.0
2006-12-07 12:15:00,73.13,73.13,73.02,73.06,28000.0,46.2752,46.2752,46.2056,46.2309,28000.0
2006-12-07 12:20:00,73.06,73.17,73.06,73.17,40100.0,46.2309,46.3005,46.2309,46.3005,40100.0
2006-12-07 12:25:00,73.15,73.17,73.09,73.1,36000.0,46.2878,46.3005,46.2499,46.2562,36000.0
2006-12-07 12:30:00,73.1,73.1,73.03,73.03,17800.0,46.2562,46.2562,46.2119,46.2119,17800.0
2006-12-07 12:35:00,73.04,73.22,73.03,73.18,43200.0,46.2182,46.3321,46.2119,46.3068,43200.0
2006-12-07 12:40:00,73.17,73.18,73.0,73.0,28500.0,46.3005,46.3068,46.1929,46.1929,28500.0
2006-12-07 12:45:00,73.0,73.02,72.97,73.02,32300.0,46.1929,46.2056,46.1739,46.2056,32300.0
2006-12-07 12:50:00,73.02,73.23,73.02,73.18,37200.0,46.2056,46.3385,46.2056,46.3068,37200.0
2006-12-07 12:55:00,73.17,73.22,73.16,73.21,31900.0,46.3005,46.3321,46.2942,46.3258,31900.0
2006-12-07 13:00:00,73.21,73.28,73.21,73.25,26100.0,46.3258,46.3701,46.3258,46.3511,26100.0
2006-12-07 13:05:00,73.25,73.4,73.25,73.37,32100.0,46.3511,46.446,46.3511,46.427,32100.0
2006-12-07 13:10:00,73.37,73.48,73.37,73.47,37700.0,46.427,46.4967,46.427,46.4903,37700.0
2006-12-07 13:15:00,73.47,73.5,73.42,73.5,52400.0,46.4903,46.5093,46.4587,46.5093,52400.0
2006-12-07 13:20:00,73.49,73.66,73.48,73.64,31800.0,46.503,46.6106,46.4967,46.5979,31800.0
2006-12-07 13:25:00,73.64,73.82,73.64,73.8,42500.0,46.5979,46.7118,46.5979,46.6991,42500.0
2006-12-07 13:30:00,73.81,73.83,73.72,73.75,45900.0,46.7055,46.7181,46.6485,46.6675,45900.0
2006-12-07 13:35:00,73.75,73.82,73.7,73.71,34800.0,46.6675,46.7118,46.6359,46.6422,34800.0
2006-12-07 13:40:00,73.72,73.73,73.66,73.67,17600.0,46.6485,46.6548,46.6106,46.6169,17600.0
2006-12-07 13:45:00,73.67,73.75,73.63,73.71,21900.0,46.6169,46.6675,46.5916,46.6422,21900.0
2006-12-07 13:50:00,73.72,73.79,73.7,73.77,23700.0,46.6485,46.6928,46.6359,46.6802,23700.0
2006-12-07 13:55:00,73.77,73.95,73.77,73.88,65900.0,46.6802,46.7941,46.6802,46.7498,65900.0
2006-12-07 14:00:00,73.89,73.92,73.76,73.78,39600.0,46.7561,46.7751,46.6738,46.6865,39600.0
2006-12-07 14:05:00,73.77,73.77,73.55,73.56,32800.0,46.6802,46.6802,46.5409,46.5473,32800.0
2006-12-07 14:10:00,73.56,73.85,73.54,73.83,55800.0,46.5473,46.7308,46.5346,46.7181,55800.0
2006-12-07 14:15:00,73.81,73.84,73.77,73.77,18400.0,46.7055,46.7245,46.6802,46.6802,18400.0
2006-12-07 14:20:00,73.75,73.89,73.75,73.84,45800.0,46.6675,46.7561,46.6675,46.7245,45800.0
2006-12-07 14:25:00,73.84,73.84,73.72,73.77,30500.0,46.7245,46.7245,46.6485,46.6802,30500.0
2006-12-07 14:30:00,73.76,73.81,73.68,73.71,15100.0,46.6738,46.7055,46.6232,46.6422,15100.0
2006-12-07 14:35:00,73.71,73.87,73.71,73.86,19100.0,46.6422,46.7434,46.6422,46.7371,19100.0
2006-12-07 14:40:00,73.87,73.88,73.78,73.86,23300.0,46.7434,46.7498,46.6865,46.7371,23300.0
2006-12-07 14:45:00,73.85,73.97,73.82,73.82,27300.0,46.7308,46.8067,46.7118,46.7118,27300.0
2006-12-07 14:50:00,73.82,73.92,73.81,73.91,38900.0,46.7118,46.7751,46.7055,46.7687,38900.0
2006-12-07 14:55:00,73.91,73.96,73.89,73.9,23000.0,46.7687,46.8004,46.7561,46.7624,23000.0
2006-12-07 15:00:00,73.9,73.92,73.74,73.76,34200.0,46.7624,46.7751,46.6612,46.6738,34200.0
2006-12-07 15:05:00,73.76,73.9,73.76,73.87,41100.0,46.6738,46.7624,46.6738,46.7434,41100.0
2006-12-07 15:10:00,73.87,73.87,73.7,73.7,65700.0,46.7434,46.7434,46.6359,46.6359,65700.0
2006-12-07 15:15:00,73.7,73.76,73.68,73.75,48600.0,46.6359,46.6738,46.6232,46.6675,48600.0
2006-12-07 15:20:00,73.75,73.83,73.74,73.8,52600.0,46.6675,46.7181,46.6612,46.6991,52600.0
2006-12-07 15:25:00,73.78,73.79,73.71,73.73,65500.0,46.6865,46.6928,46.6422,46.6548,65500.0
2006-12-07 15:30:00,73.73,73.73,73.69,73.72,29500.0,46.6548,46.6548,46.6295,46.6485,29500.0
2006-12-07 15:35:00,73.72,73.76,73.67,73.71,73100.0,46.6485,46.6738,46.6169,46.6422,73100.0
2006-12-07 15:40:00,73.71,73.75,73.7,73.74,47700.0,46.6422,46.6675,46.6359,46.6612,47700.0
2006-12-07 15:45:00,73.74,73.74,73.68,73.7,52900.0,46.6612,46.6612,46.6232,46.6359,52900.0
2006-12-07 15:50:00,73.7,73.71,73.64,73.65,65000.0,46.6359,46.6422,46.5979,46.6042,65000.0
2006-12-07 15:55:00,73.64,73.65,73.53,73.62,64700.0,46.5979,46.6042,46.5283,46.5852,64700.0
2006-12-08 09:30:00,73.65,73.84,73.51,73.51,281600.0,46.6042,46.7245,46.5156,46.5156,281600.0
2006-12-08 09:35:00,73.52,73.55,72.62,72.68,213600.0,46.522,46.5409,45.9525,45.9904,213600.0
2006-12-08 09:40:00,72.72,73.13,72.65,72.92,223900.0,46.0157,46.2752,45.9714,46.1423,223900.0
2006-12-08 09:45:00,72.92,73.1,72.75,72.81,164900.0,46.1423,46.2562,46.0347,46.0727,164900.0
2006-12-08 09:50:00,72.79,73.06,72.75,72.89,142800.0,46.06,46.2309,46.0347,46.1233,142800.0
2006-12-08 09:55:00,72.9,73.0,72.8,72.93,100600.0,46.1296,46.1929,46.0664,46.1486,100600.0
2006-12-08 10:00:00,72.94,73.0,72.85,72.93,76400.0,46.1549,46.1929,46.098,46.1486,76400.0
2006-12-08 10:05:00,72.91,73.07,72.86,72.9,79800.0,46.136,46.2372,46.1043,46.1296,79800.0
2006-12-08 10:10:00,72.9,72.92,72.69,72.75,75900.0,46.1296,46.1423,45.9968,46.0347,75900.0
2006-12-08 10:15:00,72.74,72.9,72.72,72.72,54500.0,46.0284,46.1296,46.0157,46.0157,54500.0
2006-12-08 10:20:00,72.73,72.76,72.64,72.69,66400.0,46.0221,46.041,45.9651,45.9968,66400.0
2006-12-08 10:25:00,72.67,72.81,72.65,72.67,74100.0,45.9841,46.0727,45.9714,45.9841,74100.0
2006-12-08 10:30:00,72.67,72.71,72.61,72.69,106800.0,45.9841,46.0094,45.9461,45.9968,106800.0
2006-12-08 10:35:00,72.68,72.68,72.44,72.44,99700.0,45.9904,45.9904,45.8386,45.8386,99700.0
2006-12-08 10:40:00,72.44,72.61,72.43,72.6,82700.0,45.8386,45.9461,45.8322,45.9398,82700.0
2006-12-08 10:45:00,72.6,72.64,72.52,72.59,71000.0,45.9398,45.9651,45.8892,45.9335,71000.0
2006-12-08 10:50:00,72.58,72.6,72.37,72.42,97900.0,45.9271,45.9398,45.7943,45.8259,97900.0
2006-12-08 10:55:00,72.42,72.5,72.4,72.47,85200.0,45.8259,45.8765,45.8132,45.8575,85200.0
2006-12-08 11:00:00,72.46,72.59,72.45,72.58,60200.0,45.8512,45.9335,45.8449,45.9271,60200.0
2006-12-08 11:05:00,72.57,72.6,72.55,72.6,66100.0,45.9208,45.9398,45.9082,45.9398,66100.0
2006-12-08 11:10:00,72.6,72.74,72.6,72.72,55600.0,45.9398,46.0284,45.9398,46.0157,55600.0
2006-12-08 11:15:00,72.72,72.95,72.72,72.9,96300.0,46.0157,46.1613,46.0157,46.1296,96300.0
2006-12-08 11:20:00,72.88,72.95,72.79,72.8,76000.0,46.117,46.1613,46.06,46.0664,76000.0
2006-12-08 11:25:00,72.78,72.87,72.77,72.84,28500.0,46.0537,46.1107,46.0474,46.0917,28500.0
2006-12-08 11:30:00,72.84,72.91,72.73,72.75,37700.0,46.0917,46.136,46.0221,46.0347,37700.0
2006-12-08 11:35:00,72.75,72.89,72.72,72.85,37500.0,46.0347,46.1233,46.0157,46.098,37500.0
2006-12-08 11:40:00,72.87,72.87,72.58,72.58,39600.0,46.1107,46.1107,45.9271,45.9271,39600.0
2006-12-08 11:45:00,72.59,72.65,72.55,72.61,42100.0,45.9335,45.9714,45.9082,45.9461,42100.0
2006-12-08 11:50:00,72.61,72.79,72.61,72.67,25800.0,45.9461,46.06,45.9461,45.9841,25800.0
2006-12-08 11:55:00,72.67,72.68,72.62,72.64,26700.0,45.9841,45.9904,45.9525,45.9651,26700.0
2006-12-08 12:00:00,72.65,72.81,72.64,72.8,21200.0,45.9714,46.0727,45.9651,46.0664,21200.0
2006-12-08 12:05:00,72.8,72.81,72.74,72.76,19300.0,46.0664,46.0727,46.0284,46.041,19300.0
2006-12-08 12:10:00,72.76,72.95,72.76,72.93,31300.0,46.041,46.1613,46.041,46.1486,31300.0
2006-12-08 12:15:00,72.89,72.96,72.86,72.9,36100.0,46.1233,46.1676,46.1043,46.1296,36100.0
2006-12-08 12:20:00,72.91,72.97,72.85,72.89,22400.0,46.136,46.1739,46.098,46.1233,22400.0
2006-12-08 12:25:00,72.89,72.94,72.73,72.82,42100.0,46.1233,46.1549,46.0221,46.079,42100.0
2006-12-08 12:30:00,72.82,72.85,72.75,72.75,17100.0,46.079,46.098,46.0347,46.0347,17100.0
2006-12-08 12:35:00,72.75,72.75,72.65,72.71,37500.0,46.0347,46.0347,45.9714,46.0094,37500.0
2006-12-08 12:40:00,72.68,72.7,72.65,72.66,14500.0,45.9904,46.0031,45.9714,45.9778,14500.0
2006-12-08 12:45:00,72.68,72.7,72.59,72.68,46500.0,45.9904,46.0031,45.9335,45.9904,46500.0
2006-12-08 12:50:00,72.67,72.67,72.63,72.66,18300.0,45.9841,45.9841,45.9588,45.9778,18300.0
2006-12-08 12:55:00,72.66,72.76,72.62,72.72,26000.0,45.9778,46.041,45.9525,46.0157,26000.0
2006-12-08 13:00:00,72.72,72.72,72.63,72.65,34200.0,46.0157,46.0157,45.9588,45.9714,34200.0
2006-12-08 13:05:00,72.64,72.65,72.6,72.61,16000.0,45.9651,45.9714,45.9398,45.9461,16000.0
2006-12-08 13:10:00,72.61,72.67,72.57,72.67,50400.0,45.9461,45.9841,45.9208,45.9841,50400.0
2006-12-08 13:15:00,72.68,72.79,72.68,72.76,28100.0,45.9904,46.06,45.9904,46.041,28100.0
2006-12-08 13:20:00,72.76,72.76,72.61,72.61,29800.0,46.041,46.041,45.9461,45.9461,29800.0
2006-12-08 13:25:00,72.6,72.68,72.5,72.51,46600.0,45.9398,45.9904,45.8765,45.8829,46600.0
2006-12-08 13:30:00,72.51,72.62,72.51,72.57,31700.0,45.8829,45.9525,45.8829,45.9208,31700.0
2006-12-08 13:35:00,72.58,72.58,72.48,72.48,37600.0,45.9271,45.9271,45.8639,45.8639,37600.0
2006-12-08 13:40:00,72.48,72.5,72.17,72.23,93600.0,45.8639,45.8765,45.6677,45.7057,93600.0
2006-12-08 13:45:00,72.24,72.33,72.15,72.26,44800.0,45.712,45.769,45.6551,45.7247,44800.0
2006-12-08 13:50:00,72.26,72.37,72.17,72.36,71300.0,45.7247,45.7943,45.6677,45.7879,71300.0
2006-12-08 13:55:00,72.39,72.4,72.33,72.39,44700.0,45.8069,45.8132,45.769,45.8069,44700.0
2006-12-08 14:00:00,72.38,72.49,72.34,72.49,37800.0,45.8006,45.8702,45.7753,45.8702,37800.0
2006-12-08 14:05:00,72.48,72.52,72.42,72.43,34000.0,45.8639,45.8892,45.8259,45.8322,34000.0
2006-12-08 14:10:00,72.44,72.45,72.39,72.44,25900.0,45.8386,45.8449,45.8069,45.8386,25900.0
2006-12-08 14:15:00,72.44,72.51,72.39,72.51,20300.0,45.8386,45.8829,45.8069,45.8829,20300.0
2006-12-08 14:20:00,72.51,72.58,72.44,72.53,24100.0,45.8829,45.9271,45.8386,45.8955,24100.0
2006-12-08 14:25:00,72.54,72.57,72.31,72.32,29300.0,45.9018,45.9208,45.7563,45.7626,29300.0
2006-12-08 14:30:00,72.31,72.34,72.22,72.29,43000.0,45.7563,45.7753,45.6993,45.7436,43000.0
2006-12-08 14:35:00,72.29,72.37,72.26,72.28,28600.0,45.7436,45.7943,45.7247,45.7373,28600.0
2006-12-08 14:40:00,72.27,72.37,72.26,72.31,47500.0,45.731,45.7943,45.7247,45.7563,47500.0
2006-12-08 14:45:00,72.31,72.34,72.2,72.22,28300.0,45.7563,45.7753,45.6867,45.6993,28300.0
2006-12-08 14:50:00,72.23,72.3,72.21,72.24,53200.0,45.7057,45.75,45.693,45.712,53200.0
2006-12-08 14:55:00,72.24,72.31,72.21,72.21,49100.0,45.712,45.7563,45.693,45.693,49100.0
2006-12-08 15:00:00,72.22,72.22,72.15,72.19,51700.0,45.6993,45.6993,45.6551,45.6804,51700.0
2006-12-08 15:05:00,72.2,72.27,72.19,72.25,49500.0,45.6867,45.731,45.6804,45.7183,49500.0
2006-12-08 15:10:00,72.24,72.25,72.18,72.19,37800.0,45.712,45.7183,45.674,45.6804,37800.0
2006-12-08 15:15:00,72.19,72.2,72.0,72.0,118200.0,45.6804,45.6867,45.5601,45.5601,118200.0
2006-12-08 15:20:00,72.0,72.07,71.98,72.01,74100.0,45.5601,45.6044,45.5475,45.5665,74100.0
2006-12-08 15:25:00,72.01,72.08,72.01,72.08,69600.0,45.5665,45.6108,45.5665,45.6108,69600.0
2006-12-08 15:30:00,72.08,72.12,72.06,72.11,38300.0,45.6108,45.6361,45.5981,45.6297,38300.0
2006-12-08 15:35:00,72.1,72.1,72.02,72.03,38300.0,45.6234,45.6234,45.5728,45.5791,38300.0
2006-12-08 15:40:00,72.03,72.05,72.02,72.05,55500.0,45.5791,45.5918,45.5728,45.5918,55500.0
2006-12-08 15:45:00,72.04,72.1,72.01,72.02,94400.0,45.5854,45.6234,45.5665,45.5728,94400.0
2006-12-08 15:50:00,72.01,72.04,71.97,71.99,107300.0,45.5665,45.5854,45.5412,45.5538,107300.0
2006-12-08 15:55:00,71.97,72.0,71.94,71.99,96500.0,45.5412,45.5601,45.5222,45.5538,96500.0
2006-12-11 09:30:00,71.71,71.74,70.35,70.41,339400.0,45.3766,45.3956,44.5161,44.554,339400.0
2006-12-11 09:35:00,70.41,70.63,70.31,70.63,162300.0,44.554,44.6932,44.4907,44.6932,162300.0
2006-12-11 09:40:00,70.62,70.71,70.47,70.51,118900.0,44.6869,44.7439,44.592,44.6173,118900.0
2006-12-11 09:45:00,70.52,71.2,70.52,70.98,183600.0,44.6236,45.0539,44.6236,44.9147,183600.0
2006-12-11 09:50:00,70.98,70.98,70.79,70.81,113800.0,44.9147,44.9147,44.7945,44.8071,113800.0
2006-12-11 09:55:00,70.83,70.88,70.7,70.71,100400.0,44.8198,44.8514,44.7375,44.7439,100400.0
2006-12-11 10:00:00,70.7,70.72,70.54,70.61,100200.0,44.7375,44.7502,44.6363,44.6806,100200.0
2006-12-11 10:05:00,70.61,70.79,70.6,70.6,92400.0,44.6806,44.7945,44.6742,44.6742,92400.0
2006-12-11 10:10:00,70.61,70.62,70.37,70.38,135900.0,44.6806,44.6869,44.5287,44.535,135900.0
2006-12-11 10:15:00,70.37,70.46,70.23,70.4,148700.0,44.5287,44.5857,44.4401,44.5477,148700.0
2006-12-11 10:20:00,70.4,70.87,70.4,70.79,140300.0,44.5477,44.8451,44.5477,44.7945,140300.0
2006-12-11 10:25:00,70.79,70.86,70.66,70.67,76200.0,44.7945,44.8388,44.7122,44.7185,76200.0
2006-12-11 10:30:00,70.66,70.7,70.62,70.64,69100.0,44.7122,44.7375,44.6869,44.6996,69100.0
2006-12-11 10:35:00,70.64,71.02,70.64,71.0,103200.0,44.6996,44.94,44.6996,44.9274,103200.0
2006-12-11 10:40:00,71.0,71.07,70.98,71.0,127800.0,44.9274,44.9717,44.9147,44.9274,127800.0
2006-12-11 10:45:00,71.0,71.13,70.94,71.13,82500.0,44.9274,45.0096,44.8894,45.0096,82500.0
2006-12-11 10:50:00,71.14,71.15,70.93,71.0,111400.0,45.0159,45.0223,44.8831,44.9274,111400.0
2006-12-11 10:55:00,71.0,71.02,70.93,71.01,77600.0,44.9274,44.94,44.8831,44.9337,77600.0
2006-12-11 11:00:00,71.03,71.15,70.97,71.02,109600.0,44.9463,45.0223,44.9084,44.94,109600.0
2006-12-11 11:05:00,71.04,71.04,70.95,71.04,55000.0,44.9527,44.9527,44.8957,44.9527,55000.0
2006-12-11 11:10:00,71.04,71.29,71.01,71.25,73400.0,44.9527,45.1109,44.9337,45.0856,73400.0
2006-12-11 11:15:00,71.25,71.29,71.01,71.14,73600.0,45.0856,45.1109,44.9337,45.0159,73600.0
2006-12-11 11:20:00,71.14,71.14,70.99,71.06,58100.0,45.0159,45.0159,44.921,44.9653,58100.0
2006-12-11 11:25:00,71.07,71.13,70.98,71.0,96900.0,44.9717,45.0096,44.9147,44.9274,96900.0
2006-12-11 11:30:00,71.0,71.15,71.0,71.14,80900.0,44.9274,45.0223,44.9274,45.0159,80900.0
2006-12-11 11:35:00,71.15,71.27,71.15,71.2,71900.0,45.0223,45.0982,45.0223,45.0539,71900.0
2006-12-11 11:40:00,71.21,71.24,71.14,71.14,78600.0,45.0602,45.0792,45.0159,45.0159,78600.0
2006-12-11 11:45:00,71.14,71.22,71.05,71.05,45600.0,45.0159,45.0666,44.959,44.959,45600.0
2006-12-11 11:50:00,71.05,71.07,71.03,71.07,42500.0,44.959,44.9717,44.9463,44.9717,42500.0
2006-12-11 11:55:00,71.07,71.13,71.0,71.0,41700.0,44.9717,45.0096,44.9274,44.9274,41700.0
2006-12-11 12:00:00,71.0,71.02,70.93,70.94,54700.0,44.9274,44.94,44.8831,44.8894,54700.0
2006-12-11 12:05:00,70.94,70.97,70.89,70.96,32300.0,44.8894,44.9084,44.8578,44.902,32300.0
2006-12-11 12:10:00,70.96,70.96,70.82,70.83,41600.0,44.902,44.902,44.8135,44.8198,41600.0
2006-12-11 12:15:00,70.84,70.87,70.64,70.64,64000.0,44.8261,44.8451,44.6996,44.6996,64000.0
2006-12-11 12:20:00,70.64,70.7,70.58,70.64,43400.0,44.6996,44.7375,44.6616,44.6996,43400.0
2006-12-11 12:25:00,70.63,70.68,70.55,70.65,36100.0,44.6932,44.7249,44.6426,44.7059,36100.0
2006-12-11 12:30:00,70.67,70.91,70.62,70.91,53200.0,44.7185,44.8704,44.6869,44.8704,53200.0
2006-12-11 12:35:00,70.91,70.93,70.86,70.9,20900.0,44.8704,44.8831,44.8388,44.8641,20900.0
2006-12-11 12:40:00,70.91,71.0,70.89,71.0,33300.0,44.8704,44.9274,44.8578,44.9274,33300.0
2006-12-11 12:45:00,71.01,71.1,71.01,71.1,24900.0,44.9337,44.9906,44.9337,44.9906,24900.0
2006-12-11 12:50:00,71.1,71.13,71.09,71.11,25400.0,44.9906,45.0096,44.9843,44.997,25400.0
2006-12-11 12:55:00,71.1,71.11,70.98,70.98,42400.0,44.9906,44.997,44.9147,44.9147,42400.0
2006-12-11 13:00:00,70.99,71.01,70.93,70.94,35100.0,44.921,44.9337,44.8831,44.8894,35100.0
2006-12-11 13:05:00,70.95,71.02,70.92,70.98,46000.0,44.8957,44.94,44.8767,44.9147,46000.0
2006-12-11 13:10:00,70.98,71.02,70.95,70.97,25500.0,44.9147,44.94,44.8957,44.9084,25500.0
2006-12-11 13:15:00,70.98,71.0,70.9,70.94,28000.0,44.9147,44.9274,44.8641,44.8894,28000.0
2006-12-11 13:20:00,70.92,70.97,70.89,70.94,25200.0,44.8767,44.9084,44.8578,44.8894,25200.0
2006-12-11 13:25:00,70.94,71.03,70.93,71.01,28700.0,44.8894,44.9463,44.8831,44.9337,28700.0
2006-12-11 13:30:00,71.01,71.01,70.93,70.97,19400.0,44.9337,44.9337,44.8831,44.9084,19400.0
2006-12-11 13:35:00,70.98,71.05,70.97,70.97,20800.0,44.9147,44.959,44.9084,44.9084,20800.0
2006-12-11 13:40:00,70.97,71.02,70.93,70.93,21500.0,44.9084,44.94,44.8831,44.8831,21500.0
2006-12-11 13:45:00,70.94,71.09,70.94,71.08,18900.0,44.8894,44.9843,44.8894,44.978,18900.0
2006-12-11 13:50:00,71.07,71.09,71.05,71.08,15300.0,44.9717,44.9843,44.959,44.978,15300.0
2006-12-11 13:55:00,71.08,71.09,70.97,70.98,30100.0,44.978,44.9843,44.9084,44.9147,30100.0
2006-12-11 14:00:00,70.97,71.02,70.96,71.02,32200.0,44.9084,44.94,44.902,44.94,32200.0
2006-12-11 14:05:00,71.03,71.07,70.99,71.04,58900.0,44.9463,44.9717,44.921,44.9527,58900.0
2006-12-11 14:10:00,71.04,71.12,71.03,71.06,24500.0,44.9527,45.0033,44.9463,44.9653,24500.0
2006-12-11 14:15:00,71.05,71.07,71.03,71.05,43800.0,44.959,44.9717,44.9463,44.959,43800.0
2006-12-11 14:20:00,71.05,71.06,70.88,70.88,42100.0,44.959,44.9653,44.8514,44.8514,42100.0
2006-12-11 14:25:00,70.87,70.88,70.75,70.82,67300.0,44.8451,44.8514,44.7692,44.8135,67300.0
2006-12-11 14:30:00,70.83,70.85,70.79,70.81,33800.0,44.8198,44.8324,44.7945,44.8071,33800.0
2006-12-11 14:35:00,70.81,70.9,70.8,70.89,25000.0,44.8071,44.8641,44.8008,44.8578,25000.0
2006-12-11 14:40:00,70.9,70.9,70.87,70.88,23000.0,44.8641,44.8641,44.8451,44.8514,23000.0
2006-12-11 14:45:00,70.87,70.91,70.85,70.86,29400.0,44.8451,44.8704,44.8324,44.8388,29400.0
2006-12-11 14:50:00,70.86,70.86,70.83,70.84,31600.0,44.8388,44.8388,44.8198,44.8261,31600.0
2006-12-11 14:55:00,70.84,70.85,70.83,70.85,31100.0,44.8261,44.8324,44.8198,44.8324,31100.0
2006-12-11 15:00:00,70.84,70.92,70.84,70.91,19500.0,44.8261,44.8767,44.8261,44.8704,19500.0
2006-12-11 15:05:00,70.9,70.99,70.89,70.96,27900.0,44.8641,44.921,44.8578,44.902,27900.0
2006-12-11 15:10:00,70.96,71.02,70.96,71.01,48800.0,44.902,44.94,44.902,44.9337,48800.0
2006-12-11 15:15:00,71.01,71.02,70.91,70.96,40000.0,44.9337,44.94,44.8704,44.902,40000.0
2006-12-11 15:20:00,70.96,70.97,70.92,70.93,43800.0,44.902,44.9084,44.8767,44.8831,43800.0
2006-12-11 15:25:00,70.93,70.93,70.82,70.84,76900.0,44.8831,44.8831,44.8135,44.8261,76900.0
2006-12-11 15:30:00,70.84,70.9,70.81,70.82,47700.0,44.8261,44.8641,44.8071,44.8135,47700.0
2006-12-11 15:35:00,70.82,70.89,70.8,70.89,67200.0,44.8135,44.8578,44.8008,44.8578,67200.0
2006-12-11 15:40:00,70.9,70.96,70.88,70.94,83100.0,44.8641,44.902,44.8514,44.8894,83100.0
2006-12-11 15:45:00,70.94,70.98,70.93,70.97,63200.0,44.8894,44.9147,44.8831,44.9084,63200.0
2006-12-11 15:50:00,70.97,71.05,70.96,71.05,130600.0,44.9084,44.959,44.902,44.959,130600.0
2006-12-11 15:55:00,71.05,71.13,71.05,71.1,155400.0,44.959,45.0096,44.959,44.9906,155400.0
2006-12-12 09:30:00,71.4,72.09,71.26,72.0,277800.0,45.1805,45.6171,45.0919,45.5601,277800.0
2006-12-12 09:35:00,72.0,72.09,71.9,71.91,173700.0,45.5601,45.6171,45.4969,45.5032,173700.0
2006-12-12 09:40:00,71.93,72.07,71.6,71.64,205500.0,45.5158,45.6044,45.307,45.3323,205500.0
2006-12-12 09:45:00,71.62,71.7,71.44,71.48,157900.0,45.3197,45.3703,45.2058,45.2311,157900.0
2006-12-12 09:50:00,71.48,71.52,71.3,71.35,162500.0,45.2311,45.2564,45.1172,45.1488,162500.0
2006-12-12 09:55:00,71.38,71.55,71.31,71.41,78200.0,45.1678,45.2754,45.1235,45.1868,78200.0
2006-12-12 10:00:00,71.4,71.41,71.19,71.2,91900.0,45.1805,45.1868,45.0476,45.0539,91900.0
2006-12-12 10:05:00,71.2,71.24,70.93,71.03,135900.0,45.0539,45.0792,44.8831,44.9463,135900.0
2006-12-12 10:10:00,71.03,71.44,71.01,71.41,129500.0,44.9463,45.2058,44.9337,45.1868,129500.0
2006-12-12 10:15:00,71.42,71.69,71.38,71.66,81500.0,45.1931,45.364,45.1678,45.345,81500.0
2006-12-12 10:20:00,71.66,71.94,71.66,71.88,80400.0,45.345,45.5222,45.345,45.4842,80400.0
2006-12-12 10:25:00,71.87,71.97,71.78,71.79,112700.0,45.4779,45.5412,45.4209,45.4273,112700.0
2006-12-12 10:30:00,71.78,71.9,71.7,71.78,80100.0,45.4209,45.4969,45.3703,45.4209,80100.0
2006-12-12 10:35:00,71.77,71.97,71.76,71.91,53700.0,45.4146,45.5412,45.4083,45.5032,53700.0
2006-12-12 10:40:00,71.91,71.92,71.85,71.87,69700.0,45.5032,45.5095,45.4652,45.4779,69700.0
2006-12-12 10:45:00,71.88,71.96,71.86,71.92,78700.0,45.4842,45.5348,45.4715,45.5095,78700.0
2006-12-12 10:50:00,71.91,71.92,71.8,71.86,100900.0,45.5032,45.5095,45.4336,45.4715,100900.0
2006-12-12 10:55:00,71.87,71.9,71.79,71.79,84900.0,45.4779,45.4969,45.4273,45.4273,84900.0
2006-12-12 11:00:00,71.79,71.88,71.77,71.83,43000.0,45.4273,45.4842,45.4146,45.4526,43000.0
2006-12-12 11:05:00,71.83,71.84,71.74,71.76,59000.0,45.4526,45.4589,45.3956,45.4083,59000.0
2006-12-12 11:10:00,71.76,71.77,71.71,71.72,26400.0,45.4083,45.4146,45.3766,45.383,26400.0
2006-12-12 11:15:00,71.73,71.78,71.65,71.68,53900.0,45.3893,45.4209,45.3387,45.3576,53900.0
2006-12-12 11:20:00,71.67,71.67,71.56,71.6,23000.0,45.3513,45.3513,45.2817,45.307,23000.0
2006-12-12 11:25:00,71.61,71.68,71.6,71.65,23300.0,45.3134,45.3576,45.307,45.3387,23300.0
2006-12-12 11:30:00,71.65,71.66,71.52,71.52,27800.0,45.3387,45.345,45.2564,45.2564,27800.0
2006-12-12 11:35:00,71.52,71.62,71.51,71.61,26900.0,45.2564,45.3197,45.2501,45.3134,26900.0
2006-12-12 11:40:00,71.6,71.6,71.51,71.58,36800.0,45.307,45.307,45.2501,45.2944,36800.0
2006-12-12 11:45:00,71.57,71.62,71.53,71.57,38000.0,45.288,45.3197,45.2627,45.288,38000.0
2006-12-12 11:50:00,71.57,71.58,71.45,71.45,30800.0,45.288,45.2944,45.2121,45.2121,30800.0
2006-12-12 11:55:00,71.44,71.44,71.33,71.33,34500.0,45.2058,45.2058,45.1362,45.1362,34500.0
2006-12-12 12:00:00,71.34,71.36,71.29,71.32,30500.0,45.1425,45.1552,45.1109,45.1298,30500.0
2006-12-12 12:05:00,71.33,71.33,71.25,71.25,48800.0,45.1362,45.1362,45.0856,45.0856,48800.0
2006-12-12 12:10:00,71.26,71.26,71.0,71.0,78900.0,45.0919,45.0919,44.9274,44.9274,78900.0
2006-12-12 12:15:00,71.01,71.07,70.82,71.07,73400.0,44.9337,44.9717,44.8135,44.9717,73400.0
2006-12-12 12:20:00,71.06,71.15,70.88,71.05,44400.0,44.9653,45.0223,44.8514,44.959,44400.0
2006-12-12 12:25:00,71.05,71.1,70.82,70.93,47600.0,44.959,44.9906,44.8135,44.8831,47600.0
2006-12-12 12:30:00,70.91,71.17,70.88,71.12,33400.0,44.8704,45.0349,44.8514,45.0033,33400.0
2006-12-12 12:35:00,71.12,71.2,71.07,71.2,28000.0,45.0033,45.0539,44.9717,45.0539,28000.0
2006-12-12 12:40:00,71.2,71.2,70.97,70.97,26100.0,45.0539,45.0539,44.9084,44.9084,26100.0
2006-12-12 12:45:00,70.97,71.0,70.81,70.9,46800.0,44.9084,44.9274,44.8071,44.8641,46800.0
2006-12-12 12:50:00,70.88,70.9,70.8,70.84,23400.0,44.8514,44.8641,44.8008,44.8261,23400.0
2006-12-12 12:55:00,70.86,71.0,70.83,70.91,28400.0,44.8388,44.9274,44.8198,44.8704,28400.0
2006-12-12 13:00:00,70.9,70.93,70.79,70.82,36100.0,44.8641,44.8831,44.7945,44.8135,36100.0
2006-12-12 13:05:00,70.83,70.99,70.83,70.93,36400.0,44.8198,44.921,44.8198,44.8831,36400.0
2006-12-12 13:10:00,70.93,70.97,70.89,70.92,36900.0,44.8831,44.9084,44.8578,44.8767,36900.0
2006-12-12 13:15:00,70.94,70.94,70.76,70.8,33500.0,44.8894,44.8894,44.7755,44.8008,33500.0
2006-12-12 13:20:00,70.82,70.83,70.66,70.77,68700.0,44.8135,44.8198,44.7122,44.7818,68700.0
2006-12-12 13:25:00,70.77,70.93,70.76,70.82,34800.0,44.7818,44.8831,44.7755,44.8135,34800.0
2006-12-12 13:30:00,70.79,70.82,70.59,70.6,45400.0,44.7945,44.8135,44.6679,44.6742,45400.0
2006-12-12 13:35:00,70.6,70.68,70.5,70.51,62300.0,44.6742,44.7249,44.611,44.6173,62300.0
2006-12-12 13:40:00,70.51,70.6,70.49,70.6,44200.0,44.6173,44.6742,44.6046,44.6742,44200.0
2006-12-12 13:45:00,70.62,70.62,70.45,70.47,68100.0,44.6869,44.6869,44.5793,44.592,68100.0
2006-12-12 13:50:00,70.46,70.51,70.41,70.51,33800.0,44.5857,44.6173,44.554,44.6173,33800.0
2006-12-12 13:55:00,70.51,70.71,70.48,70.69,67400.0,44.6173,44.7439,44.5983,44.7312,67400.0
2006-12-12 14:00:00,70.69,70.7,70.51,70.55,28700.0,44.7312,44.7375,44.6173,44.6426,28700.0
2006-12-12 14:05:00,70.53,70.86,70.53,70.76,43300.0,44.63,44.8388,44.63,44.7755,43300.0
2006-12-12 14:10:00,70.76,70.78,70.59,70.64,47900.0,44.7755,44.7881,44.6679,44.6996,47900.0
2006-12-12 14:15:00,70.63,70.75,70.48,70.65,64500.0,44.6932,44.7692,44.5983,44.7059,64500.0
2006-12-12 14:20:00,70.64,70.9,70.57,70.85,66500.0,44.6996,44.8641,44.6553,44.8324,66500.0
2006-12-12 14:25:00,70.84,70.96,70.78,70.96,54900.0,44.8261,44.902,44.7881,44.902,54900.0
2006-12-12 14:30:00,70.97,71.04,70.72,70.95,76400.0,44.9084,44.9527,44.7502,44.8957,76400.0
2006-12-12 14:35:00,70.97,70.97,70.7,70.9,71800.0,44.9084,44.9084,44.7375,44.8641,71800.0
2006-12-12 14:40:00,70.91,70.96,70.7,70.81,50100.0,44.8704,44.902,44.7375,44.8071,50100.0
2006-12-12 14:45:00,70.8,71.0,70.7,70.98,98300.0,44.8008,44.9274,44.7375,44.9147,98300.0
2006-12-12 14:50:00,70.99,71.1,70.88,71.0,44000.0,44.921,44.9906,44.8514,44.9274,44000.0
2006-12-12 14:55:00,70.97,71.11,70.95,71.0,29500.0,44.9084,44.997,44.8957,44.9274,29500.0
2006-12-12 15:00:00,71.01,71.06,70.95,71.0,73300.0,44.9337,44.9653,44.8957,44.9274,73300.0
2006-12-12 15:05:00,71.0,71.08,70.87,70.93,44900.0,44.9274,44.978,44.8451,44.8831,44900.0
2006-12-12 15:10:00,70.96,71.04,70.92,70.96,42900.0,44.902,44.9527,44.8767,44.902,42900.0
2006-12-12 15:15:00,70.96,70.98,70.84,70.88,26100.0,44.902,44.9147,44.8261,44.8514,26100.0
2006-12-12 15:20:00,70.87,70.94,70.85,70.88,45000.0,44.8451,44.8894,44.8324,44.8514,45000.0
2006-12-12 15:25:00,70.9,70.98,70.89,70.96,37000.0,44.8641,44.9147,44.8578,44.902,37000.0
2006-12-12 15:30:00,70.95,71.0,70.85,70.85,56300.0,44.8957,44.9274,44.8324,44.8324,56300.0
2006-12-12 15:35:00,70.86,70.94,70.78,70.94,69200.0,44.8388,44.8894,44.7881,44.8894,69200.0
2006-12-12 15:40:00,70.94,70.94,70.83,70.86,52100.0,44.8894,44.8894,44.8198,44.8388,52100.0
2006-12-12 15:45:00,70.86,70.99,70.83,70.94,37700.0,44.8388,44.921,44.8198,44.8894,37700.0
2006-12-12 15:50:00,70.94,70.97,70.9,70.93,67400.0,44.8894,44.9084,44.8641,44.8831,67400.0
2006-12-12 15:55:00,70.95,70.96,70.8,70.96,72800.0,44.8957,44.902,44.8008,44.902,72800.0
2006-12-13 09:30:00,71.4,71.42,71.0,71.04,80000.0,45.252,45.2647,44.9985,45.0238,80000.0
2006-12-13 09:35:00,71.04,71.05,70.65,70.76,66200.0,45.0238,45.0302,44.7767,44.8464,66200.0
2006-12-13 09:40:00,70.74,70.77,70.47,70.61,62400.0,44.8337,44.8527,44.6626,44.7513,62400.0
2006-12-13 09:45:00,70.61,70.76,70.55,70.71,81300.0,44.7513,44.8464,44.7133,44.8147,81300.0
2006-12-13 09:50:00,70.7,70.87,70.53,70.7,43500.0,44.8083,44.9161,44.7006,44.8083,43500.0
2006-12-13 09:55:00,70.7,70.75,70.5,70.62,40000.0,44.8083,44.84,44.6816,44.7576,40000.0
2006-12-13 10:00:00,70.65,70.77,70.61,70.72,48200.0,44.7767,44.8527,44.7513,44.821,48200.0
2006-12-13 10:05:00,70.72,70.75,70.63,70.69,36300.0,44.821,44.84,44.764,44.802,36300.0
2006-12-13 10:10:00,70.7,70.84,70.66,70.79,37700.0,44.8083,44.8971,44.783,44.8654,37700.0
2006-12-13 10:15:00,70.78,70.81,70.64,70.66,24900.0,44.859,44.8781,44.7703,44.783,24900.0
2006-12-13 10:20:00,70.66,70.91,70.6,70.78,45400.0,44.783,44.9414,44.745,44.859,45400.0
2006-12-13 10:25:00,70.78,70.88,70.65,70.88,42500.0,44.859,44.9224,44.7767,44.9224,42500.0
2006-12-13 10:30:00,70.88,71.39,70.88,71.38,176700.0,44.9224,45.2456,44.9224,45.2393,176700.0
2006-12-13 10:35:00,71.36,71.5,71.2,71.35,164300.0,45.2266,45.3154,45.1252,45.2203,164300.0
2006-12-13 10:40:00,71.33,71.37,70.9,71.11,65500.0,45.2076,45.233,44.9351,45.0682,65500.0
2006-12-13 10:45:00,71.09,71.37,71.01,71.37,77100.0,45.0555,45.233,45.0048,45.233,77100.0
2006-12-13 10:50:00,71.37,71.47,71.31,71.4,76200.0,45.233,45.2964,45.1949,45.252,76200.0
2006-12-13 10:55:00,71.4,71.5,71.33,71.47,63600.0,45.252,45.3154,45.2076,45.2964,63600.0
2006-12-13 11:00:00,71.48,71.58,71.4,71.55,61900.0,45.3027,45.3661,45.252,45.3471,61900.0
2006-12-13 11:05:00,71.52,71.83,71.5,71.83,69700.0,45.328,45.5245,45.3154,45.5245,69700.0
2006-12-13 11:10:00,71.82,71.98,71.81,71.9,65800.0,45.5182,45.6196,45.5118,45.5689,65800.0
2006-12-13 11:15:00,71.89,71.99,71.85,71.97,40000.0,45.5625,45.6259,45.5372,45.6132,40000.0
2006-12-13 11:20:00,71.98,72.08,71.95,72.04,102400.0,45.6196,45.683,45.6006,45.6576,102400.0
2006-12-13 11:25:00,72.03,72.06,71.93,71.94,48500.0,45.6513,45.6703,45.5879,45.5942,48500.0
2006-12-13 11:30:00,71.93,71.94,71.61,71.61,71600.0,45.5879,45.5942,45.3851,45.3851,71600.0
2006-12-13 11:35:00,71.63,71.79,71.63,71.74,70700.0,45.3978,45.4992,45.3978,45.4675,70700.0
2006-12-13 11:40:00,71.74,71.76,71.58,71.6,30900.0,45.4675,45.4801,45.3661,45.3787,30900.0
2006-12-13 11:45:00,71.61,71.68,71.6,71.68,20300.0,45.3851,45.4294,45.3787,45.4294,20300.0
2006-12-13 11:50:00,71.69,71.82,71.64,71.82,32800.0,45.4358,45.5182,45.4041,45.5182,32800.0
2006-12-13 11:55:00,71.82,71.99,71.8,71.99,36300.0,45.5182,45.6259,45.5055,45.6259,36300.0
2006-12-13 12:00:00,71.99,72.04,71.94,72.03,55700.0,45.6259,45.6576,45.5942,45.6513,55700.0
2006-12-13 12:05:00,72.03,72.03,71.83,71.85,32600.0,45.6513,45.6513,45.5245,45.5372,32600.0
2006-12-13 12:10:00,71.84,71.89,71.75,71.8,25600.0,45.5309,45.5625,45.4738,45.5055,25600.0
2006-12-13 12:15:00,71.81,71.93,71.81,71.92,22800.0,45.5118,45.5879,45.5118,45.5816,22800.0
2006-12-13 12:20:00,71.95,71.96,71.87,71.87,18500.0,45.6006,45.6069,45.5499,45.5499,18500.0
2006-12-13 12:25:00,71.86,71.9,71.82,71.84,15500.0,45.5435,45.5689,45.5182,45.5309,15500.0
2006-12-13 12:30:00,71.84,71.87,71.79,71.86,16400.0,45.5309,45.5499,45.4992,45.5435,16400.0
2006-12-13 12:35:00,71.87,71.9,71.83,71.88,17900.0,45.5499,45.5689,45.5245,45.5562,17900.0
2006-12-13 12:40:00,71.89,71.9,71.82,71.83,20200.0,45.5625,45.5689,45.5182,45.5245,20200.0
2006-12-13 12:45:00,71.82,71.87,71.77,71.86,16300.0,45.5182,45.5499,45.4865,45.5435,16300.0
2006-12-13 12:50:00,71.86,71.9,71.75,71.77,19400.0,45.5435,45.5689,45.4738,45.4865,19400.0
2006-12-13 12:55:00,71.79,71.86,71.79,71.79,14000.0,45.4992,45.5435,45.4992,45.4992,14000.0
2006-12-13 13:00:00,71.78,71.82,71.77,71.82,11500.0,45.4928,45.5182,45.4865,45.5182,11500.0
2006-12-13 13:05:00,71.81,71.89,71.78,71.84,21300.0,45.5118,45.5625,45.4928,45.5309,21300.0
2006-12-13 13:10:00,71.82,71.93,71.82,71.9,12400.0,45.5182,45.5879,45.5182,45.5689,12400.0
2006-12-13 13:15:00,71.88,71.89,71.82,71.83,20500.0,45.5562,45.5625,45.5182,45.5245,20500.0
2006-12-13 13:20:00,71.83,71.85,71.78,71.81,21000.0,45.5245,45.5372,45.4928,45.5118,21000.0
2006-12-13 13:25:00,71.8,71.88,71.78,71.82,18700.0,45.5055,45.5562,45.4928,45.5182,18700.0
2006-12-13 13:30:00,71.8,71.83,71.8,71.82,15500.0,45.5055,45.5245,45.5055,45.5182,15500.0
2006-12-13 13:35:00,71.83,71.84,71.58,71.59,49200.0,45.5245,45.5309,45.3661,45.3724,49200.0
2006-12-13 13:40:00,71.59,71.67,71.55,71.61,27900.0,45.3724,45.4231,45.3471,45.3851,27900.0
2006-12-13 13:45:00,71.61,71.61,71.51,71.52,26200.0,45.3851,45.3851,45.3217,45.328,26200.0
2006-12-13 13:50:00,71.53,71.58,71.27,71.34,45700.0,45.3344,45.3661,45.1696,45.214,45700.0
2006-12-13 13:55:00,71.35,71.4,71.12,71.14,74400.0,45.2203,45.252,45.0745,45.0872,74400.0
2006-12-13 14:00:00,71.15,71.22,70.96,70.98,62400.0,45.0935,45.1379,44.9731,44.9858,62400.0
2006-12-13 14:05:00,70.98,71.1,70.91,71.06,78600.0,44.9858,45.0619,44.9414,45.0365,78600.0
2006-12-13 14:10:00,71.06,71.17,70.92,71.11,60900.0,45.0365,45.1062,44.9478,45.0682,60900.0
2006-12-13 14:15:00,71.1,71.36,71.1,71.36,58000.0,45.0619,45.2266,45.0619,45.2266,58000.0
2006-12-13 14:20:00,71.37,71.65,71.28,71.39,45300.0,45.233,45.4104,45.1759,45.2456,45300.0
2006-12-13 14:25:00,71.4,71.4,71.26,71.27,76300.0,45.252,45.252,45.1633,45.1696,76300.0
2006-12-13 14:30:00,71.27,71.34,71.2,71.34,21000.0,45.1696,45.214,45.1252,45.214,21000.0
2006-12-13 14:35:00,71.34,71.34,71.21,71.23,17200.0,45.214,45.214,45.1316,45.1442,17200.0
2006-12-13 14:40:00,71.23,71.3,71.17,71.28,34400.0,45.1442,45.1886,45.1062,45.1759,34400.0
2006-12-13 14:45:00,71.27,71.33,71.27,71.31,26400.0,45.1696,45.2076,45.1696,45.1949,26400.0
2006-12-13 14:50:00,71.3,71.39,71.27,71.32,34000.0,45.1886,45.2456,45.1696,45.2013,34000.0
2006-12-13 14:55:00,71.32,71.35,71.25,71.26,40400.0,45.2013,45.2203,45.1569,45.1633,40400.0
2006-12-13 15:00:00,71.26,71.3,71.23,71.24,50900.0,45.1633,45.1886,45.1442,45.1506,50900.0
2006-12-13 15:05:00,71.23,71.28,71.21,71.23,47300.0,45.1442,45.1759,45.1316,45.1442,47300.0
2006-12-13 15:10:00,71.24,71.24,71.16,71.2,29900.0,45.1506,45.1506,45.0999,45.1252,29900.0
2006-12-13 15:15:00,71.2,71.21,71.12,71.15,34000.0,45.1252,45.1316,45.0745,45.0935,34000.0
2006-12-13 15:20:00,71.15,71.27,71.15,71.19,110600.0,45.0935,45.1696,45.0935,45.1189,110600.0
2006-12-13 15:25:00,71.19,71.21,71.16,71.2,45900.0,45.1189,45.1316,45.0999,45.1252,45900.0
2006-12-13 15:30:00,71.19,71.21,71.18,71.2,134800.0,45.1189,45.1316,45.1126,45.1252,134800.0
2006-12-13 15:35:00,71.2,71.32,71.17,71.31,62900.0,45.1252,45.2013,45.1062,45.1949,62900.0
2006-12-13 15:40:00,71.31,71.32,71.24,71.24,37400.0,45.1949,45.2013,45.1506,45.1506,37400.0
2006-12-13 15:45:00,71.24,71.25,71.15,71.15,57300.0,45.1506,45.1569,45.0935,45.0935,57300.0
2006-12-13 15:50:00,71.16,71.2,71.13,71.13,112600.0,45.0999,45.1252,45.0809,45.0809,112600.0
2006-12-13 15:55:00,71.14,71.14,71.01,71.08,144500.0,45.0872,45.0872,45.0048,45.0492,144500.0
2006-12-14 09:30:00,71.56,71.65,71.3,71.39,81300.0,45.3534,45.4104,45.1886,45.2456,81300.0
2006-12-14 09:35:00,71.4,71.49,71.26,71.4,37600.0,45.252,45.309,45.1633,45.252,37600.0
2006-12-14 09:40:00,71.4,71.54,71.34,71.53,56100.0,45.252,45.3407,45.214,45.3344,56100.0
2006-12-14 09:45:00,71.53,71.72,71.46,71.57,70900.0,45.3344,45.4548,45.29,45.3597,70900.0
2006-12-14 09:50:00,71.57,71.75,71.57,71.6,33800.0,45.3597,45.4738,45.3597,45.3787,33800.0
2006-12-14 09:55:00,71.61,71.75,71.56,71.62,53300.0,45.3851,45.4738,45.3534,45.3914,53300.0
2006-12-14 10:00:00,71.65,71.95,71.62,71.94,60800.0,45.4104,45.6006,45.3914,45.5942,60800.0
2006-12-14 10:05:00,71.92,72.0,71.89,71.9,57800.0,45.5816,45.6323,45.5625,45.5689,57800.0
2006-12-14 10:10:00,71.9,71.95,71.82,71.89,29300.0,45.5689,45.6006,45.5182,45.5625,29300.0
2006-12-14 10:15:00,71.87,71.96,71.83,71.91,46000.0,45.5499,45.6069,45.5245,45.5752,46000.0
2006-12-14 10:20:00,71.9,71.92,71.85,71.9,41900.0,45.5689,45.5816,45.5372,45.5689,41900.0
2006-12-14 10:25:00,71.9,71.9,71.68,71.81,56300.0,45.5689,45.5689,45.4294,45.5118,56300.0
2006-12-14 10:30:00,71.85,72.05,71.64,71.88,216800.0,45.5372,45.6639,45.4041,45.5562,216800.0
2006-12-14 10:35:00,71.89,71.89,71.54,71.74,82500.0,45.5625,45.5625,45.3407,45.4675,82500.0
2006-12-14 10:40:00,71.72,71.76,71.57,71.58,42900.0,45.4548,45.4801,45.3597,45.3661,42900.0
2006-12-14 10:45:00,71.57,71.64,71.42,71.46,74700.0,45.3597,45.4041,45.2647,45.29,74700.0
2006-12-14 10:50:00,71.46,71.47,71.37,71.4,47600.0,45.29,45.2964,45.233,45.252,47600.0
2006-12-14 10:55:00,71.39,71.42,71.28,71.31,75500.0,45.2456,45.2647,45.1759,45.1949,75500.0
2006-12-14 11:00:00,71.33,71.42,71.32,71.41,43100.0,45.2076,45.2647,45.2013,45.2583,43100.0
2006-12-14 11:05:00,71.41,71.51,71.37,71.5,71100.0,45.2583,45.3217,45.233,45.3154,71100.0
2006-12-14 11:10:00,71.5,71.61,71.46,71.55,84300.0,45.3154,45.3851,45.29,45.3471,84300.0
2006-12-14 11:15:00,71.55,71.63,71.45,71.63,120600.0,45.3471,45.3978,45.2837,45.3978,120600.0
2006-12-14 11:20:00,71.63,71.71,71.59,71.63,57600.0,45.3978,45.4485,45.3724,45.3978,57600.0
2006-12-14 11:25:00,71.62,71.68,71.59,71.62,33100.0,45.3914,45.4294,45.3724,45.3914,33100.0
2006-12-14 11:30:00,71.62,71.69,71.6,71.65,32500.0,45.3914,45.4358,45.3787,45.4104,32500.0
2006-12-14 11:35:00,71.67,71.72,71.65,71.69,50900.0,45.4231,45.4548,45.4104,45.4358,50900.0
2006-12-14 11:40:00,71.69,71.69,71.45,71.53,64700.0,45.4358,45.4358,45.2837,45.3344,64700.0
2006-12-14 11:45:00,71.53,71.7,71.53,71.65,42300.0,45.3344,45.4421,45.3344,45.4104,42300.0
2006-12-14 11:50:00,71.64,71.7,71.64,71.68,25700.0,45.4041,45.4421,45.4041,45.4294,25700.0
2006-12-14 11:55:00,71.67,71.79,71.67,71.78,35600.0,45.4231,45.4992,45.4231,45.4928,35600.0
2006-12-14 12:00:00,71.8,71.84,71.74,71.82,32800.0,45.5055,45.5309,45.4675,45.5182,32800.0
2006-12-14 12:05:00,71.82,71.85,71.79,71.84,33600.0,45.5182,45.5372,45.4992,45.5309,33600.0
2006-12-14 12:10:00,71.84,71.86,71.76,71.86,49200.0,45.5309,45.5435,45.4801,45.5435,49200.0
2006-12-14 12:15:00,71.86,72.04,71.86,72.03,68500.0,45.5435,45.6576,45.5435,45.6513,68500.0
2006-12-14 12:20:00,72.03,72.17,72.03,72.14,56200.0,45.6513,45.74,45.6513,45.721,56200.0
2006-12-14 12:25:00,72.15,72.22,72.08,72.2,34000.0,45.7273,45.7717,45.683,45.759,34000.0
2006-12-14 12:30:00,72.21,72.33,72.14,72.32,53100.0,45.7653,45.8414,45.721,45.8351,53100.0
2006-12-14 12:35:00,72.33,72.4,72.3,72.39,48700.0,45.8414,45.8858,45.8224,45.8794,48700.0
2006-12-14 12:40:00,72.39,72.45,72.32,72.4,33800.0,45.8794,45.9175,45.8351,45.8858,33800.0
2006-12-14 12:45:00,72.39,72.44,72.25,72.27,31700.0,45.8794,45.9111,45.7907,45.8034,31700.0
2006-12-14 12:50:00,72.25,72.27,72.17,72.2,32800.0,45.7907,45.8034,45.74,45.759,32800.0
2006-12-14 12:55:00,72.2,72.2,72.13,72.17,21500.0,45.759,45.759,45.7146,45.74,21500.0
2006-12-14 13:00:00,72.19,72.25,72.12,72.13,39400.0,45.7527,45.7907,45.7083,45.7146,39400.0
2006-12-14 13:05:00,72.14,72.2,72.12,72.18,45400.0,45.721,45.759,45.7083,45.7463,45400.0
2006-12-14 13:10:00,72.18,72.18,72.1,72.11,21900.0,45.7463,45.7463,45.6956,45.702,21900.0
2006-12-14 13:15:00,72.1,72.15,72.09,72.14,17500.0,45.6956,45.7273,45.6893,45.721,17500.0
2006-12-14 13:20:00,72.14,72.32,72.13,72.25,59100.0,45.721,45.8351,45.7146,45.7907,59100.0
2006-12-14 13:25:00,72.24,72.31,72.22,72.31,33300.0,45.7844,45.8287,45.7717,45.8287,33300.0
2006-12-14 13:30:00,72.3,72.33,72.21,72.29,22800.0,45.8224,45.8414,45.7653,45.8161,22800.0
2006-12-14 13:35:00,72.28,72.35,72.27,72.31,31400.0,45.8097,45.8541,45.8034,45.8287,31400.0
2006-12-14 13:40:00,72.31,72.39,72.3,72.36,36100.0,45.8287,45.8794,45.8224,45.8604,36100.0
2006-12-14 13:45:00,72.37,72.41,72.16,72.18,54300.0,45.8668,45.8921,45.7337,45.7463,54300.0
2006-12-14 13:50:00,72.18,72.19,72.01,72.06,51000.0,45.7463,45.7527,45.6386,45.6703,51000.0
2006-12-14 13:55:00,72.05,72.12,71.96,72.1,35100.0,45.6639,45.7083,45.6069,45.6956,35100.0
2006-12-14 14:00:00,72.09,72.14,71.94,71.98,39900.0,45.6893,45.721,45.5942,45.6196,39900.0
2006-12-14 14:05:00,71.99,71.99,71.8,71.82,56900.0,45.6259,45.6259,45.5055,45.5182,56900.0
2006-12-14 14:10:00,71.82,72.02,71.81,72.0,60400.0,45.5182,45.6449,45.5118,45.6323,60400.0
2006-12-14 14:15:00,71.99,72.13,71.98,72.12,42000.0,45.6259,45.7146,45.6196,45.7083,42000.0
2006-12-14 14:20:00,72.11,72.25,72.07,72.13,67100.0,45.702,45.7907,45.6766,45.7146,67100.0
2006-12-14 14:25:00,72.11,72.23,72.1,72.15,68300.0,45.702,45.778,45.6956,45.7273,68300.0
2006-12-14 14:30:00,72.14,72.18,72.11,72.16,37100.0,45.721,45.7463,45.702,45.7337,37100.0
2006-12-14 14:35:00,72.16,72.23,72.14,72.16,45400.0,45.7337,45.778,45.721,45.7337,45400.0
2006-12-14 14:40:00,72.15,72.39,72.14,72.35,77300.0,45.7273,45.8794,45.721,45.8541,77300.0
2006-12-14 14:45:00,72.34,72.38,72.24,72.26,51500.0,45.8477,45.8731,45.7844,45.797,51500.0
2006-12-14 14:50:00,72.26,72.41,72.25,72.38,71400.0,45.797,45.8921,45.7907,45.8731,71400.0
2006-12-14 14:55:00,72.37,72.37,72.25,72.3,43600.0,45.8668,45.8668,45.7907,45.8224,43600.0
2006-12-14 15:00:00,72.3,72.35,72.17,72.3,52400.0,45.8224,45.8541,45.74,45.8224,52400.0
2006-12-14 15:05:00,72.3,72.37,72.29,72.35,47400.0,45.8224,45.8668,45.8161,45.8541,47400.0
2006-12-14 15:10:00,72.35,72.45,72.34,72.44,48100.0,45.8541,45.9175,45.8477,45.9111,48100.0
2006-12-14 15:15:00,72.44,72.5,72.43,72.45,37800.0,45.9111,45.9491,45.9048,45.9175,37800.0
2006-12-14 15:20:00,72.46,72.48,72.4,72.4,55000.0,45.9238,45.9365,45.8858,45.8858,55000.0
2006-12-14 15:25:00,72.4,72.4,72.25,72.25,33300.0,45.8858,45.8858,45.7907,45.7907,33300.0
2006-12-14 15:30:00,72.25,72.3,72.25,72.3,39700.0,45.7907,45.8224,45.7907,45.8224,39700.0
2006-12-14 15:35:00,72.3,72.41,72.29,72.37,53600.0,45.8224,45.8921,45.8161,45.8668,53600.0
2006-12-14 15:40:00,72.36,72.38,72.3,72.36,53600.0,45.8604,45.8731,45.8224,45.8604,53600.0
2006-12-14 15:45:00,72.35,72.42,72.34,72.34,51000.0,45.8541,45.8984,45.8477,45.8477,51000.0
2006-12-14 15:50:00,72.34,72.35,72.19,72.21,39500.0,45.8477,45.8541,45.7527,45.7653,39500.0
2006-12-14 15:55:00,72.19,72.22,72.12,72.16,69800.0,45.7527,45.7717,45.7083,45.7337,69800.0
2006-12-15 09:30:00,72.26,72.43,72.05,72.05,540800.0,45.797,45.9048,45.6639,45.6639,540800.0
2006-12-15 09:35:00,72.1,72.1,71.77,71.88,46400.0,45.6956,45.6956,45.4865,45.5562,46400.0
2006-12-15 09:40:00,71.87,72.03,71.84,71.97,44600.0,45.5499,45.6513,45.5309,45.6132,44600.0
2006-12-15 09:45:00,71.95,72.02,71.85,72.0,38900.0,45.6006,45.6449,45.5372,45.6323,38900.0
2006-12-15 09:50:00,72.0,72.17,71.91,71.92,64400.0,45.6323,45.74,45.5752,45.5816,64400.0
2006-12-15 09:55:00,71.92,71.96,71.84,71.9,45700.0,45.5816,45.6069,45.5309,45.5689,45700.0
2006-12-15 10:00:00,71.91,71.91,71.77,71.8,53800.0,45.5752,45.5752,45.4865,45.5055,53800.0
2006-12-15 10:05:00,71.8,71.82,71.52,71.59,76300.0,45.5055,45.5182,45.328,45.3724,76300.0
2006-12-15 10:10:00,71.58,71.62,71.53,71.61,61900.0,45.3661,45.3914,45.3344,45.3851,61900.0
2006-12-15 10:15:00,71.6,71.69,71.58,71.58,35300.0,45.3787,45.4358,45.3661,45.3661,35300.0
2006-12-15 10:20:00,71.58,71.69,71.53,71.67,39100.0,45.3661,45.4358,45.3344,45.4231,39100.0
2006-12-15 10:25:00,71.69,71.79,71.63,71.64,41000.0,45.4358,45.4992,45.3978,45.4041,41000.0
2006-12-15 10:30:00,71.64,71.73,71.63,71.65,34800.0,45.4041,45.4611,45.3978,45.4104,34800.0
2006-12-15 10:35:00,71.64,71.64,71.53,71.56,36100.0,45.4041,45.4041,45.3344,45.3534,36100.0
2006-12-15 10:40:00,71.54,71.62,71.5,71.56,45700.0,45.3407,45.3914,45.3154,45.3534,45700.0
2006-12-15 10:45:00,71.58,71.59,71.43,71.47,42000.0,45.3661,45.3724,45.271,45.2964,42000.0
2006-12-15 10:50:00,71.47,71.53,71.45,71.53,15800.0,45.2964,45.3344,45.2837,45.3344,15800.0
2006-12-15 10:55:00,71.51,71.59,71.47,71.53,30100.0,45.3217,45.3724,45.2964,45.3344,30100.0
2006-12-15 11:00:00,71.55,71.58,71.46,71.54,33000.0,45.3471,45.3661,45.29,45.3407,33000.0
2006-12-15 11:05:00,71.51,71.54,71.45,71.46,32300.0,45.3217,45.3407,45.2837,45.29,32300.0
2006-12-15 11:10:00,71.47,71.61,71.45,71.6,49400.0,45.2964,45.3851,45.2837,45.3787,49400.0
2006-12-15 11:15:00,71.6,71.65,71.54,71.65,25000.0,45.3787,45.4104,45.3407,45.4104,25000.0
2006-12-15 11:20:00,71.63,71.65,71.59,71.6,33000.0,45.3978,45.4104,45.3724,45.3787,33000.0
2006-12-15 11:25:00,71.59,71.63,71.52,71.61,33200.0,45.3724,45.3978,45.328,45.3851,33200.0
2006-12-15 11:30:00,71.58,71.62,71.57,71.6,22600.0,45.3661,45.3914,45.3597,45.3787,22600.0
2006-12-15 11:35:00,71.6,71.63,71.53,71.55,59500.0,45.3787,45.3978,45.3344,45.3471,59500.0
2006-12-15 11:40:00,71.55,71.56,71.46,71.46,42500.0,45.3471,45.3534,45.29,45.29,42500.0
2006-12-15 11:45:00,71.46,71.46,71.37,71.41,68100.0,45.29,45.29,45.233,45.2583,68100.0
2006-12-15 11:50:00,71.4,71.41,71.34,71.39,36400.0,45.252,45.2583,45.214,45.2456,36400.0
2006-12-15 11:55:00,71.38,71.4,71.32,71.36,30500.0,45.2393,45.252,45.2013,45.2266,30500.0
2006-12-15 12:00:00,71.36,71.39,71.33,71.34,25500.0,45.2266,45.2456,45.2076,45.214,25500.0
2006-12-15 12:05:00,71.33,71.34,71.12,71.13,36900.0,45.2076,45.214,45.0745,45.0809,36900.0
2006-12-15 12:10:00,71.13,71.2,71.09,71.2,29200.0,45.0809,45.1252,45.0555,45.1252,29200.0
2006-12-15 12:15:00,71.2,71.22,71.18,71.2,19900.0,45.1252,45.1379,45.1126,45.1252,19900.0
2006-12-15 12:20:00,71.2,71.21,71.07,71.08,25700.0,45.1252,45.1316,45.0428,45.0492,25700.0
2006-12-15 12:25:00,71.08,71.12,71.07,71.08,38700.0,45.0492,45.0745,45.0428,45.0492,38700.0
2006-12-15 12:30:00,71.09,71.1,70.92,70.97,47400.0,45.0555,45.0619,44.9478,44.9795,47400.0
2006-12-15 12:35:00,70.96,71.04,70.94,71.0,45600.0,44.9731,45.0238,44.9604,44.9985,45600.0
2006-12-15 12:40:00,71.0,71.08,71.0,71.05,55200.0,44.9985,45.0492,44.9985,45.0302,55200.0
2006-12-15 12:45:00,71.04,71.07,70.96,70.97,36900.0,45.0238,45.0428,44.9731,44.9795,36900.0
2006-12-15 12:50:00,70.97,70.97,70.88,70.88,45200.0,44.9795,44.9795,44.9224,44.9224,45200.0
2006-12-15 12:55:00,70.89,70.95,70.84,70.84,90000.0,44.9288,44.9668,44.8971,44.8971,90000.0
2006-12-15 13:00:00,70.85,70.87,70.7,70.71,70000.0,44.9034,44.9161,44.8083,44.8147,70000.0
2006-12-15 13:05:00,70.71,70.72,70.63,70.64,45700.0,44.8147,44.821,44.764,44.7703,45700.0
2006-12-15 13:10:00,70.64,70.69,70.62,70.68,37700.0,44.7703,44.802,44.7576,44.7957,37700.0
2006-12-15 13:15:00,70.69,70.81,70.69,70.76,29100.0,44.802,44.8781,44.802,44.8464,29100.0
2006-12-15 13:20:00,70.76,70.76,70.65,70.66,30200.0,44.8464,44.8464,44.7767,44.783,30200.0
2006-12-15 13:25:00,70.67,70.68,70.65,70.65,25200.0,44.7893,44.7957,44.7767,44.7767,25200.0
2006-12-15 13:30:00,70.65,70.73,70.55,70.57,65900.0,44.7767,44.8274,44.7133,44.7259,65900.0
2006-12-15 13:35:00,70.57,70.57,70.47,70.5,59900.0,44.7259,44.7259,44.6626,44.6816,59900.0
2006-12-15 13:40:00,70.49,70.59,70.4,70.4,63500.0,44.6752,44.7386,44.6182,44.6182,63500.0
2006-12-15 13:45:00,70.4,70.46,70.4,70.44,22900.0,44.6182,44.6562,44.6182,44.6436,22900.0
2006-12-15 13:50:00,70.43,70.47,70.34,70.45,42300.0,44.6372,44.6626,44.5802,44.6499,42300.0
2006-12-15 13:55:00,70.45,70.57,70.45,70.57,30200.0,44.6499,44.7259,44.6499,44.7259,30200.0
2006-12-15 14:00:00,70.56,70.67,70.56,70.58,41100.0,44.7196,44.7893,44.7196,44.7323,41100.0
2006-12-15 14:05:00,70.59,70.74,70.58,70.7,27800.0,44.7386,44.8337,44.7323,44.8083,27800.0
2006-12-15 14:10:00,70.7,70.74,70.61,70.69,35100.0,44.8083,44.8337,44.7513,44.802,35100.0
2006-12-15 14:15:00,70.69,70.77,70.63,70.76,45700.0,44.802,44.8527,44.764,44.8464,45700.0
2006-12-15 14:20:00,70.75,70.82,70.73,70.82,31200.0,44.84,44.8844,44.8274,44.8844,31200.0
2006-12-15 14:25:00,70.82,71.0,70.78,70.98,57700.0,44.8844,44.9985,44.859,44.9858,57700.0
2006-12-15 14:30:00,70.99,71.07,70.98,71.07,38400.0,44.9921,45.0428,44.9858,45.0428,38400.0
2006-12-15 14:35:00,71.06,71.08,70.91,70.93,55600.0,45.0365,45.0492,44.9414,44.9541,55600.0
2006-12-15 14:40:00,70.95,71.02,70.94,70.96,29600.0,44.9668,45.0112,44.9604,44.9731,29600.0
2006-12-15 14:45:00,70.96,71.03,70.94,70.98,25700.0,44.9731,45.0175,44.9604,44.9858,25700.0
2006-12-15 14:50:00,71.0,71.0,70.91,70.92,21900.0,44.9985,44.9985,44.9414,44.9478,21900.0
2006-12-15 14:55:00,70.91,70.94,70.88,70.92,17000.0,44.9414,44.9604,44.9224,44.9478,17000.0
2006-12-15 15:00:00,70.93,71.01,70.92,70.99,36900.0,44.9541,45.0048,44.9478,44.9921,36900.0
2006-12-15 15:05:00,70.99,71.02,70.97,70.98,24400.0,44.9921,45.0112,44.9795,44.9858,24400.0
2006-12-15 15:10:00,70.98,71.07,70.97,71.05,31700.0,44.9858,45.0428,44.9795,45.0302,31700.0
2006-12-15 15:15:00,71.04,71.04,70.98,71.0,45200.0,45.0238,45.0238,44.9858,44.9985,45200.0
2006-12-15 15:20:00,71.0,71.01,70.97,70.99,47700.0,44.9985,45.0048,44.9795,44.9921,47700.0
2006-12-15 15:25:00,70.99,70.99,70.85,70.91,46100.0,44.9921,44.9921,44.9034,44.9414,46100.0
2006-12-15 15:30:00,70.92,70.98,70.87,70.91,36600.0,44.9478,44.9858,44.9161,44.9414,36600.0
2006-12-15 15:35:00,70.92,70.92,70.79,70.81,67700.0,44.9478,44.9478,44.8654,44.8781,67700.0
2006-12-15 15:40:00,70.82,70.82,70.64,70.66,54200.0,44.8844,44.8844,44.7703,44.783,54200.0
2006-12-15 15:45:00,70.66,70.82,70.65,70.67,81700.0,44.783,44.8844,44.7767,44.7893,81700.0
2006-12-15 15:50:00,70.66,70.71,70.54,70.57,144200.0,44.783,44.8147,44.7069,44.7259,144200.0
2006-12-15 15:55:00,70.57,70.99,70.57,70.73,265000.0,44.7259,44.9921,44.7259,44.8274,265000.0
2006-12-18 09:30:00,70.68,70.77,70.12,70.2,121800.0,44.7957,44.8527,44.4407,44.4914,121800.0
2006-12-18 09:35:00,70.17,70.53,70.13,70.21,147300.0,44.4724,44.7006,44.4471,44.4978,147300.0
2006-12-18 09:40:00,70.21,70.3,70.18,70.21,66500.0,44.4978,44.5548,44.4788,44.4978,66500.0
2006-12-18 09:45:00,70.2,70.26,70.13,70.15,61700.0,44.4914,44.5295,44.4471,44.4598,61700.0
2006-12-18 09:50:00,70.15,70.26,69.93,70.05,109900.0,44.4598,44.5295,44.3203,44.3964,109900.0
2006-12-18 09:55:00,70.07,70.14,69.94,70.11,62100.0,44.4091,44.4534,44.3267,44.4344,62100.0
2006-12-18 10:00:00,70.13,70.19,70.05,70.1,47400.0,44.4471,44.4851,44.3964,44.4281,47400.0
2006-12-18 10:05:00,70.1,70.18,70.06,70.18,48200.0,44.4281,44.4788,44.4027,44.4788,48200.0
2006-12-18 10:10:00,70.16,70.16,69.93,69.93,72200.0,44.4661,44.4661,44.3203,44.3203,72200.0
2006-12-18 10:15:00,69.94,70.07,69.93,70.01,125900.0,44.3267,44.4091,44.3203,44.371,125900.0
2006-12-18 10:20:00,70.0,70.0,69.83,69.83,112500.0,44.3647,44.3647,44.257,44.257,112500.0
2006-12-18 10:25:00,69.81,69.93,69.75,69.75,65100.0,44.2443,44.3203,44.2062,44.2062,65100.0
2006-12-18 10:30:00,69.75,69.8,69.69,69.79,70300.0,44.2062,44.2379,44.1682,44.2316,70300.0
2006-12-18 10:35:00,69.8,69.8,69.68,69.68,110700.0,44.2379,44.2379,44.1619,44.1619,110700.0
2006-12-18 10:40:00,69.69,69.75,69.43,69.43,103100.0,44.1682,44.2062,44.0034,44.0034,103100.0
2006-12-18 10:45:00,69.45,69.52,69.28,69.33,125400.0,44.0161,44.0605,43.9084,43.9401,125400.0
2006-12-18 10:50:00,69.33,69.45,69.3,69.3,71400.0,43.9401,44.0161,43.921,43.921,71400.0
2006-12-18 10:55:00,69.29,69.37,69.28,69.31,71000.0,43.9147,43.9654,43.9084,43.9274,71000.0
2006-12-18 11:00:00,69.31,69.37,69.2,69.22,95300.0,43.9274,43.9654,43.8577,43.8703,95300.0
2006-12-18 11:05:00,69.22,69.25,69.14,69.14,83700.0,43.8703,43.8894,43.8196,43.8196,83700.0
2006-12-18 11:10:00,69.15,69.16,68.98,69.09,157200.0,43.826,43.8323,43.7182,43.788,157200.0
2006-12-18 11:15:00,69.1,69.33,69.08,69.11,99900.0,43.7943,43.9401,43.7816,43.8006,99900.0
2006-12-18 11:20:00,69.15,69.2,69.12,69.17,48300.0,43.826,43.8577,43.807,43.8387,48300.0
2006-12-18 11:25:00,69.17,69.4,69.16,69.36,64700.0,43.8387,43.9844,43.8323,43.9591,64700.0
2006-12-18 11:30:00,69.35,69.45,69.3,69.42,68600.0,43.9527,44.0161,43.921,43.9971,68600.0
2006-12-18 11:35:00,69.42,69.44,69.18,69.24,61000.0,43.9971,44.0098,43.845,43.883,61000.0
2006-12-18 11:40:00,69.23,69.31,69.2,69.25,41500.0,43.8767,43.9274,43.8577,43.8894,41500.0
2006-12-18 11:45:00,69.25,69.27,69.08,69.08,56200.0,43.8894,43.902,43.7816,43.7816,56200.0
2006-12-18 11:50:00,69.09,69.13,69.05,69.06,46900.0,43.788,43.8133,43.7626,43.7689,46900.0
2006-12-18 11:55:00,69.06,69.09,69.01,69.02,42600.0,43.7689,43.788,43.7372,43.7436,42600.0
2006-12-18 12:00:00,69.02,69.04,69.0,69.01,65600.0,43.7436,43.7563,43.7309,43.7372,65600.0
2006-12-18 12:05:00,69.0,69.04,68.99,69.0,44200.0,43.7309,43.7563,43.7246,43.7309,44200.0
2006-12-18 12:10:00,68.99,68.99,68.74,68.9,89200.0,43.7246,43.7246,43.5661,43.6675,89200.0
2006-12-18 12:15:00,68.9,68.91,68.83,68.85,48600.0,43.6675,43.6739,43.6232,43.6358,48600.0
2006-12-18 12:20:00,68.83,68.86,68.8,68.85,47800.0,43.6232,43.6422,43.6042,43.6358,47800.0
2006-12-18 12:25:00,68.85,68.86,68.8,68.83,54700.0,43.6358,43.6422,43.6042,43.6232,54700.0
2006-12-18 12:30:00,68.82,68.85,68.72,68.76,100800.0,43.6168,43.6358,43.5535,43.5788,100800.0
2006-12-18 12:35:00,68.76,68.78,68.64,68.78,57300.0,43.5788,43.5915,43.5028,43.5915,57300.0
2006-12-18 12:40:00,68.76,68.91,68.76,68.88,27200.0,43.5788,43.6739,43.5788,43.6549,27200.0
2006-12-18 12:45:00,68.87,68.91,68.81,68.81,28300.0,43.6485,43.6739,43.6105,43.6105,28300.0
2006-12-18 12:50:00,68.8,68.87,68.8,68.87,37600.0,43.6042,43.6485,43.6042,43.6485,37600.0
2006-12-18 12:55:00,68.86,69.06,68.86,69.04,38100.0,43.6422,43.7689,43.6422,43.7563,38100.0
2006-12-18 13:00:00,69.03,69.07,68.94,69.07,42200.0,43.7499,43.7753,43.6929,43.7753,42200.0
2006-12-18 13:05:00,69.06,69.11,69.04,69.11,33300.0,43.7689,43.8006,43.7563,43.8006,33300.0
2006-12-18 13:10:00,69.12,69.2,69.12,69.2,43300.0,43.807,43.8577,43.807,43.8577,43300.0
2006-12-18 13:15:00,69.2,69.28,69.18,69.23,51100.0,43.8577,43.9084,43.845,43.8767,51100.0
2006-12-18 13:20:00,69.22,69.25,69.14,69.14,33100.0,43.8703,43.8894,43.8196,43.8196,33100.0
2006-12-18 13:25:00,69.15,69.17,69.08,69.1,29200.0,43.826,43.8387,43.7816,43.7943,29200.0
2006-12-18 13:30:00,69.09,69.17,69.08,69.15,17400.0,43.788,43.8387,43.7816,43.826,17400.0
2006-12-18 13:35:00,69.15,69.15,69.08,69.1,28400.0,43.826,43.826,43.7816,43.7943,28400.0
2006-12-18 13:40:00,69.1,69.2,69.1,69.18,19500.0,43.7943,43.8577,43.7943,43.845,19500.0
2006-12-18 13:45:00,69.19,69.27,69.19,69.25,19300.0,43.8513,43.902,43.8513,43.8894,19300.0
2006-12-18 13:50:00,69.26,69.28,69.23,69.27,36200.0,43.8957,43.9084,43.8767,43.902,36200.0
2006-12-18 13:55:00,69.27,69.28,69.23,69.25,34400.0,43.902,43.9084,43.8767,43.8894,34400.0
2006-12-18 14:00:00,69.25,69.26,69.23,69.24,28700.0,43.8894,43.8957,43.8767,43.883,28700.0
2006-12-18 14:05:00,69.24,69.28,69.09,69.1,33000.0,43.883,43.9084,43.788,43.7943,33000.0
2006-12-18 14:10:00,69.1,69.17,69.0,69.0,40700.0,43.7943,43.8387,43.7309,43.7309,40700.0
2006-12-18 14:15:00,69.0,69.15,68.98,69.1,49100.0,43.7309,43.826,43.7182,43.7943,49100.0
2006-12-18 14:20:00,69.09,69.12,69.02,69.04,37600.0,43.788,43.807,43.7436,43.7563,37600.0
2006-12-18 14:25:00,69.04,69.05,68.94,68.98,42700.0,43.7563,43.7626,43.6929,43.7182,42700.0
2006-12-18 14:30:00,68.97,68.99,68.9,68.91,32700.0,43.7119,43.7246,43.6675,43.6739,32700.0
2006-12-18 14:35:00,68.91,68.94,68.9,68.93,44700.0,43.6739,43.6929,43.6675,43.6865,44700.0
2006-12-18 14:40:00,68.93,68.93,68.82,68.83,57700.0,43.6865,43.6865,43.6168,43.6232,57700.0
2006-12-18 14:45:00,68.83,68.98,68.83,68.98,77400.0,43.6232,43.7182,43.6232,43.7182,77400.0
2006-12-18 14:50:00,68.98,68.98,68.75,68.78,108300.0,43.7182,43.7182,43.5725,43.5915,108300.0
2006-12-18 14:55:00,68.8,68.84,68.76,68.82,39400.0,43.6042,43.6295,43.5788,43.6168,39400.0
2006-12-18 15:00:00,68.81,68.81,68.73,68.73,38700.0,43.6105,43.6105,43.5598,43.5598,38700.0
2006-12-18 15:05:00,68.72,68.73,68.37,68.38,174000.0,43.5535,43.5598,43.3316,43.338,174000.0
2006-12-18 15:10:00,68.38,68.38,68.13,68.14,135100.0,43.338,43.338,43.1795,43.1859,135100.0
2006-12-18 15:15:00,68.14,68.2,67.99,67.99,151300.0,43.1859,43.2239,43.0908,43.0908,151300.0
2006-12-18 15:20:00,67.99,68.0,67.86,67.92,126400.0,43.0908,43.0971,43.0084,43.0464,126400.0
2006-12-18 15:25:00,67.9,68.01,67.83,67.91,93100.0,43.0338,43.1035,42.9894,43.0401,93100.0
2006-12-18 15:30:00,67.91,68.15,67.9,68.13,105000.0,43.0401,43.1922,43.0338,43.1795,105000.0
2006-12-18 15:35:00,68.13,68.16,67.98,68.03,112200.0,43.1795,43.1985,43.0845,43.1161,112200.0
2006-12-18 15:40:00,68.03,68.34,68.03,68.26,115300.0,43.1161,43.3126,43.1161,43.2619,115300.0
2006-12-18 15:45:00,68.26,68.29,68.19,68.24,152900.0,43.2619,43.2809,43.2175,43.2492,152900.0
2006-12-18 15:50:00,68.25,68.26,68.04,68.06,149800.0,43.2556,43.2619,43.1225,43.1352,149800.0
2006-12-18 15:55:00,68.07,68.22,68.06,68.22,195800.0,43.1415,43.2366,43.1352,43.2366,195800.0
2006-12-19 09:30:00,67.29,67.42,67.0,67.17,238600.0,42.6471,42.7295,42.4633,42.5711,238600.0
2006-12-19 09:35:00,67.1,67.54,67.08,67.14,110300.0,42.5267,42.8056,42.5141,42.5521,110300.0
2006-12-19 09:40:00,67.16,67.6,67.16,67.52,140800.0,42.5648,42.8436,42.5648,42.7929,140800.0
2006-12-19 09:45:00,67.52,67.76,67.38,67.55,120300.0,42.7929,42.945,42.7042,42.8119,120300.0
2006-12-19 09:50:00,67.54,68.02,67.53,68.01,102300.0,42.8056,43.1098,42.7993,43.1035,102300.0
2006-12-19 09:55:00,68.0,68.36,67.94,68.1,157200.0,43.0971,43.3253,43.0591,43.1605,157200.0
2006-12-19 10:00:00,68.1,68.17,68.0,68.13,108600.0,43.1605,43.2049,43.0971,43.1795,108600.0
2006-12-19 10:05:00,68.13,68.3,68.06,68.25,84200.0,43.1795,43.2873,43.1352,43.2556,84200.0
2006-12-19 10:10:00,68.29,68.69,68.25,68.69,102700.0,43.2809,43.5344,43.2556,43.5344,102700.0
2006-12-19 10:15:00,68.69,68.69,68.47,68.57,104000.0,43.5344,43.5344,43.395,43.4584,104000.0
2006-12-19 10:20:00,68.57,68.7,68.49,68.58,44000.0,43.4584,43.5408,43.4077,43.4647,44000.0
2006-12-19 10:25:00,68.57,68.69,68.48,68.49,72900.0,43.4584,43.5344,43.4013,43.4077,72900.0
2006-12-19 10:30:00,68.48,68.66,68.44,68.49,126400.0,43.4013,43.5154,43.376,43.4077,126400.0
2006-12-19 10:35:00,68.5,68.86,68.46,68.85,77300.0,43.414,43.6422,43.3887,43.6358,77300.0
2006-12-19 10:40:00,68.86,68.86,68.64,68.65,92700.0,43.6422,43.6422,43.5028,43.5091,92700.0
2006-12-19 10:45:00,68.67,68.84,68.64,68.84,23800.0,43.5218,43.6295,43.5028,43.6295,23800.0
2006-12-19 10:50:00,68.84,68.97,68.78,68.94,44700.0,43.6295,43.7119,43.5915,43.6929,44700.0
2006-12-19 10:55:00,68.94,69.1,68.9,69.1,57900.0,43.6929,43.7943,43.6675,43.7943,57900.0
2006-12-19 11:00:00,69.1,69.23,69.1,69.19,305800.0,43.7943,43.8767,43.7943,43.8513,305800.0
2006-12-19 11:05:00,69.18,69.18,68.98,69.1,44300.0,43.845,43.845,43.7182,43.7943,44300.0
2006-12-19 11:10:00,69.11,69.19,68.98,69.01,35000.0,43.8006,43.8513,43.7182,43.7372,35000.0
2006-12-19 11:15:00,69.02,69.02,68.75,68.77,66800.0,43.7436,43.7436,43.5725,43.5851,66800.0
2006-12-19 11:20:00,68.78,68.95,68.78,68.9,76800.0,43.5915,43.6992,43.5915,43.6675,76800.0
2006-12-19 11:25:00,68.9,68.97,68.83,68.85,38700.0,43.6675,43.7119,43.6232,43.6358,38700.0
2006-12-19 11:30:00,68.85,68.86,68.7,68.74,33100.0,43.6358,43.6422,43.5408,43.5661,33100.0
2006-12-19 11:35:00,68.75,68.76,68.55,68.6,60000.0,43.5725,43.5788,43.4457,43.4774,60000.0
2006-12-19 11:40:00,68.61,68.83,68.61,68.81,40100.0,43.4837,43.6232,43.4837,43.6105,40100.0
2006-12-19 11:45:00,68.83,68.83,68.76,68.82,21500.0,43.6232,43.6232,43.5788,43.6168,21500.0
2006-12-19 11:50:00,68.83,68.83,68.69,68.72,39700.0,43.6232,43.6232,43.5344,43.5535,39700.0
2006-12-19 11:55:00,68.74,68.74,68.67,68.71,29500.0,43.5661,43.5661,43.5218,43.5471,29500.0
2006-12-19 12:00:00,68.72,68.88,68.68,68.86,39600.0,43.5535,43.6549,43.5281,43.6422,39600.0
2006-12-19 12:05:00,68.86,68.94,68.82,68.91,45200.0,43.6422,43.6929,43.6168,43.6739,45200.0
2006-12-19 12:10:00,68.91,68.95,68.86,68.89,22700.0,43.6739,43.6992,43.6422,43.6612,22700.0
2006-12-19 12:15:00,68.9,68.93,68.71,68.8,33100.0,43.6675,43.6865,43.5471,43.6042,33100.0
2006-12-19 12:20:00,68.79,68.95,68.78,68.84,39800.0,43.5978,43.6992,43.5915,43.6295,39800.0
2006-12-19 12:25:00,68.83,68.83,68.7,68.74,27200.0,43.6232,43.6232,43.5408,43.5661,27200.0
2006-12-19 12:30:00,68.73,68.89,68.71,68.86,32300.0,43.5598,43.6612,43.5471,43.6422,32300.0
2006-12-19 12:35:00,68.85,69.01,68.82,68.98,61400.0,43.6358,43.7372,43.6168,43.7182,61400.0
2006-12-19 12:40:00,68.98,69.08,68.94,69.0,47000.0,43.7182,43.7816,43.6929,43.7309,47000.0
2006-12-19 12:45:00,69.0,69.1,68.98,69.09,22900.0,43.7309,43.7943,43.7182,43.788,22900.0
2006-12-19 12:50:00,69.09,69.21,69.07,69.21,29600.0,43.788,43.864,43.7753,43.864,29600.0
2006-12-19 12:55:00,69.2,69.23,69.11,69.19,41800.0,43.8577,43.8767,43.8006,43.8513,41800.0
2006-12-19 13:00:00,69.2,69.3,69.16,69.26,53000.0,43.8577,43.921,43.8323,43.8957,53000.0
2006-12-19 13:05:00,69.26,69.5,69.26,69.49,88900.0,43.8957,44.0478,43.8957,44.0415,88900.0
2006-12-19 13:10:00,69.49,69.6,69.47,69.59,82000.0,44.0415,44.1112,44.0288,44.1048,82000.0
2006-12-19 13:15:00,69.58,69.58,69.15,69.25,66400.0,44.0985,44.0985,43.826,43.8894,66400.0
2006-12-19 13:20:00,69.25,69.36,69.2,69.25,51600.0,43.8894,43.9591,43.8577,43.8894,51600.0
2006-12-19 13:25:00,69.26,69.35,69.2,69.3,42100.0,43.8957,43.9527,43.8577,43.921,42100.0
2006-12-19 13:30:00,69.33,69.46,69.28,69.43,24900.0,43.9401,44.0225,43.9084,44.0034,24900.0
2006-12-19 13:35:00,69.43,69.53,69.41,69.48,27400.0,44.0034,44.0668,43.9908,44.0351,27400.0
2006-12-19 13:40:00,69.48,69.59,69.46,69.53,30400.0,44.0351,44.1048,44.0225,44.0668,30400.0
2006-12-19 13:45:00,69.55,69.63,69.55,69.62,33000.0,44.0795,44.1302,44.0795,44.1239,33000.0
2006-12-19 13:50:00,69.62,69.66,69.49,69.51,28700.0,44.1239,44.1492,44.0415,44.0541,28700.0
2006-12-19 13:55:00,69.51,69.63,69.49,69.57,21200.0,44.0541,44.1302,44.0415,44.0922,21200.0
2006-12-19 14:00:00,69.57,69.63,69.52,69.52,30800.0,44.0922,44.1302,44.0605,44.0605,30800.0
2006-12-19 14:05:00,69.53,69.67,69.5,69.5,34700.0,44.0668,44.1555,44.0478,44.0478,34700.0
2006-12-19 14:10:00,69.5,69.54,69.5,69.53,25300.0,44.0478,44.0732,44.0478,44.0668,25300.0
2006-12-19 14:15:00,69.53,69.58,69.52,69.57,24500.0,44.0668,44.0985,44.0605,44.0922,24500.0
2006-12-19 14:20:00,69.57,69.58,69.36,69.49,34600.0,44.0922,44.0985,43.9591,44.0415,34600.0
2006-12-19 14:25:00,69.47,69.5,69.34,69.34,24900.0,44.0288,44.0478,43.9464,43.9464,24900.0
2006-12-19 14:30:00,69.34,69.35,69.2,69.33,30400.0,43.9464,43.9527,43.8577,43.9401,30400.0
2006-12-19 14:35:00,69.32,69.46,69.32,69.45,25100.0,43.9337,44.0225,43.9337,44.0161,25100.0
2006-12-19 14:40:00,69.44,69.44,69.35,69.44,31000.0,44.0098,44.0098,43.9527,44.0098,31000.0
2006-12-19 14:45:00,69.44,69.46,69.35,69.38,33500.0,44.0098,44.0225,43.9527,43.9717,33500.0
2006-12-19 14:50:00,69.38,69.42,69.28,69.41,22200.0,43.9717,43.9971,43.9084,43.9908,22200.0
2006-12-19 14:55:00,69.41,69.42,69.27,69.31,22000.0,43.9908,43.9971,43.902,43.9274,22000.0
2006-12-19 15:00:00,69.31,69.37,69.29,69.35,22800.0,43.9274,43.9654,43.9147,43.9527,22800.0
2006-12-19 15:05:00,69.35,69.5,69.34,69.49,28300.0,43.9527,44.0478,43.9464,44.0415,28300.0
2006-12-19 15:10:00,69.5,69.67,69.48,69.57,40000.0,44.0478,44.1555,44.0351,44.0922,40000.0
2006-12-19 15:15:00,69.57,69.58,69.47,69.56,34200.0,44.0922,44.0985,44.0288,44.0858,34200.0
2006-12-19 15:20:00,69.56,69.58,69.43,69.43,29900.0,44.0858,44.0985,44.0034,44.0034,29900.0
2006-12-19 15:25:00,69.43,69.53,69.4,69.42,46300.0,44.0034,44.0668,43.9844,43.9971,46300.0
2006-12-19 15:30:00,69.42,69.46,69.3,69.32,50700.0,43.9971,44.0225,43.921,43.9337,50700.0
2006-12-19 15:35:00,69.32,69.39,69.31,69.37,45400.0,43.9337,43.9781,43.9274,43.9654,45400.0
2006-12-19 15:40:00,69.37,69.37,69.22,69.24,62700.0,43.9654,43.9654,43.8703,43.883,62700.0
2006-12-19 15:45:00,69.25,69.25,69.15,69.23,71200.0,43.8894,43.8894,43.826,43.8767,71200.0
2006-12-19 15:50:00,69.23,69.35,69.21,69.34,92700.0,43.8767,43.9527,43.864,43.9464,92700.0
2006-12-19 15:55:00,69.34,69.41,69.26,69.32,119300.0,43.9464,43.9908,43.8957,43.9337,119300.0
2006-12-20 09:30:00,69.78,69.9,69.41,69.6,93800.0,44.2253,44.3013,43.9908,44.1112,93800.0
2006-12-20 09:35:00,69.6,69.6,69.17,69.23,103400.0,44.1112,44.1112,43.8387,43.8767,103400.0
2006-12-20 09:40:00,69.23,69.56,69.09,69.5,106400.0,43.8767,44.0858,43.788,44.0478,106400.0
2006-12-20 09:45:00,69.5,69.55,69.36,69.4,38800.0,44.0478,44.0795,43.9591,43.9844,38800.0
2006-12-20 09:50:00,69.36,69.53,69.31,69.46,46400.0,43.9591,44.0668,43.9274,44.0225,46400.0
2006-12-20 09:55:00,69.47,69.49,69.3,69.38,69800.0,44.0288,44.0415,43.921,43.9717,69800.0
2006-12-20 10:00:00,69.38,69.42,69.3,69.35,35900.0,43.9717,43.9971,43.921,43.9527,35900.0
2006-12-20 10:05:00,69.35,69.44,69.3,69.42,18800.0,43.9527,44.0098,43.921,43.9971,18800.0
2006-12-20 10:10:00,69.42,69.56,69.42,69.54,35800.0,43.9971,44.0858,43.9971,44.0732,35800.0
2006-12-20 10:15:00,69.53,69.64,69.47,69.47,44800.0,44.0668,44.1365,44.0288,44.0288,44800.0
2006-12-20 10:20:00,69.47,69.5,69.43,69.45,43500.0,44.0288,44.0478,44.0034,44.0161,43500.0
2006-12-20 10:25:00,69.45,69.77,69.37,69.74,75600.0,44.0161,44.2189,43.9654,44.1999,75600.0
2006-12-20 10:30:00,69.71,70.05,69.52,69.56,193600.0,44.1809,44.3964,44.0605,44.0858,193600.0
2006-12-20 10:35:00,69.59,69.59,69.15,69.16,89400.0,44.1048,44.1048,43.826,43.8323,89400.0
2006-12-20 10:40:00,69.14,69.15,68.77,68.91,174600.0,43.8196,43.826,43.5851,43.6739,174600.0
2006-12-20 10:45:00,68.91,69.1,68.68,69.06,167600.0,43.6739,43.7943,43.5281,43.7689,167600.0
2006-12-20 10:50:00,69.04,69.07,68.64,69.07,84700.0,43.7563,43.7753,43.5028,43.7753,84700.0
2006-12-20 10:55:00,69.05,69.15,68.86,69.1,75900.0,43.7626,43.826,43.6422,43.7943,75900.0
2006-12-20 11:00:00,69.11,69.31,69.1,69.21,71700.0,43.8006,43.9274,43.7943,43.864,71700.0
2006-12-20 11:05:00,69.22,69.25,69.13,69.13,53900.0,43.8703,43.8894,43.8133,43.8133,53900.0
2006-12-20 11:10:00,69.13,69.14,68.99,69.0,42700.0,43.8133,43.8196,43.7246,43.7309,42700.0
2006-12-20 11:15:00,68.99,69.13,68.94,69.11,23000.0,43.7246,43.8133,43.6929,43.8006,23000.0
2006-12-20 11:20:00,69.1,69.29,69.07,69.26,23800.0,43.7943,43.9147,43.7753,43.8957,23800.0
2006-12-20 11:25:00,69.26,69.3,69.19,69.19,35000.0,43.8957,43.921,43.8513,43.8513,35000.0
2006-12-20 11:30:00,69.18,69.24,69.17,69.2,31300.0,43.845,43.883,43.8387,43.8577,31300.0
2006-12-20 11:35:00,69.19,69.21,69.1,69.1,24200.0,43.8513,43.864,43.7943,43.7943,24200.0
2006-12-20 11:40:00,69.1,69.12,69.0,69.02,27600.0,43.7943,43.807,43.7309,43.7436,27600.0
2006-12-20 11:45:00,69.01,69.16,69.01,69.12,13200.0,43.7372,43.8323,43.7372,43.807,13200.0
2006-12-20 11:50:00,69.13,69.2,69.11,69.13,22700.0,43.8133,43.8577,43.8006,43.8133,22700.0
2006-12-20 11:55:00,69.14,69.14,68.97,69.01,33200.0,43.8196,43.8196,43.7119,43.7372,33200.0
2006-12-20 12:00:00,69.01,69.2,69.01,69.16,14500.0,43.7372,43.8577,43.7372,43.8323,14500.0
2006-12-20 12:05:00,69.16,69.16,69.08,69.11,10700.0,43.8323,43.8323,43.7816,43.8006,10700.0
2006-12-20 12:10:00,69.11,69.23,69.11,69.21,15800.0,43.8006,43.8767,43.8006,43.864,15800.0
2006-12-20 12:15:00,69.22,69.23,69.18,69.22,23000.0,43.8703,43.8767,43.845,43.8703,23000.0
2006-12-20 12:20:00,69.21,69.24,69.17,69.2,25700.0,43.864,43.883,43.8387,43.8577,25700.0
2006-12-20 12:25:00,69.21,69.24,69.19,69.21,16700.0,43.864,43.883,43.8513,43.864,16700.0
2006-12-20 12:30:00,69.22,69.24,69.18,69.18,16100.0,43.8703,43.883,43.845,43.845,16100.0
2006-12-20 12:35:00,69.19,69.21,69.13,69.15,23200.0,43.8513,43.864,43.8133,43.826,23200.0
2006-12-20 12:40:00,69.14,69.22,69.1,69.21,34300.0,43.8196,43.8703,43.7943,43.864,34300.0
2006-12-20 12:45:00,69.23,69.27,69.22,69.27,24500.0,43.8767,43.902,43.8703,43.902,24500.0
2006-12-20 12:50:00,69.28,69.29,69.22,69.23,27600.0,43.9084,43.9147,43.8703,43.8767,27600.0
2006-12-20 12:55:00,69.23,69.25,69.19,69.24,22200.0,43.8767,43.8894,43.8513,43.883,22200.0
2006-12-20 13:00:00,69.25,69.26,69.11,69.12,40200.0,43.8894,43.8957,43.8006,43.807,40200.0
2006-12-20 13:05:00,69.12,69.12,68.98,68.98,19400.0,43.807,43.807,43.7182,43.7182,19400.0
2006-12-20 13:10:00,68.98,68.99,68.8,68.92,44000.0,43.7182,43.7246,43.6042,43.6802,44000.0
2006-12-20 13:15:00,68.91,69.15,68.91,69.02,44300.0,43.6739,43.826,43.6739,43.7436,44300.0
2006-12-20 13:20:00,69.02,69.02,68.9,68.94,28300.0,43.7436,43.7436,43.6675,43.6929,28300.0
2006-12-20 13:25:00,68.95,68.99,68.77,68.83,40000.0,43.6992,43.7246,43.5851,43.6232,40000.0
2006-12-20 13:30:00,68.82,68.88,68.75,68.86,22300.0,43.6168,43.6549,43.5725,43.6422,22300.0
2006-12-20 13:35:00,68.82,68.82,68.58,68.59,58200.0,43.6168,43.6168,43.4647,43.4711,58200.0
2006-12-20 13:40:00,68.6,68.6,68.51,68.54,42300.0,43.4774,43.4774,43.4204,43.4394,42300.0
2006-12-20 13:45:00,68.55,68.79,68.53,68.65,48500.0,43.4457,43.5978,43.433,43.5091,48500.0
2006-12-20 13:50:00,68.66,68.78,68.65,68.78,20300.0,43.5154,43.5915,43.5091,43.5915,20300.0
2006-12-20 13:55:00,68.77,68.82,68.66,68.69,18500.0,43.5851,43.6168,43.5154,43.5344,18500.0
2006-12-20 14:00:00,68.69,68.84,68.63,68.79,36900.0,43.5344,43.6295,43.4964,43.5978,36900.0
2006-12-20 14:05:00,68.79,68.79,68.74,68.77,25400.0,43.5978,43.5978,43.5661,43.5851,25400.0
2006-12-20 14:10:00,68.77,68.86,68.76,68.81,28800.0,43.5851,43.6422,43.5788,43.6105,28800.0
2006-12-20 14:15:00,68.8,68.83,68.78,68.82,26100.0,43.6042,43.6232,43.5915,43.6168,26100.0
2006-12-20 14:20:00,68.83,68.94,68.83,68.9,28000.0,43.6232,43.6929,43.6232,43.6675,28000.0
2006-12-20 14:25:00,68.9,68.9,68.7,68.76,33600.0,43.6675,43.6675,43.5408,43.5788,33600.0
2006-12-20 14:30:00,68.76,68.89,68.68,68.68,19000.0,43.5788,43.6612,43.5281,43.5281,19000.0
2006-12-20 14:35:00,68.67,68.87,68.66,68.85,29000.0,43.5218,43.6485,43.5154,43.6358,29000.0
2006-12-20 14:40:00,68.86,68.95,68.83,68.94,41200.0,43.6422,43.6992,43.6232,43.6929,41200.0
2006-12-20 14:45:00,68.92,69.03,68.86,69.0,181100.0,43.6802,43.7499,43.6422,43.7309,181100.0
2006-12-20 14:50:00,68.99,69.1,68.93,69.06,76500.0,43.7246,43.7943,43.6865,43.7689,76500.0
2006-12-20 14:55:00,69.04,69.05,68.97,68.99,33000.0,43.7563,43.7626,43.7119,43.7246,33000.0
2006-12-20 15:00:00,69.0,69.0,68.89,68.9,35600.0,43.7309,43.7309,43.6612,43.6675,35600.0
2006-12-20 15:05:00,68.9,68.91,68.83,68.85,46600.0,43.6675,43.6739,43.6232,43.6358,46600.0
2006-12-20 15:10:00,68.85,68.92,68.8,68.82,52600.0,43.6358,43.6802,43.6042,43.6168,52600.0
2006-12-20 15:15:00,68.81,68.91,68.76,68.81,44500.0,43.6105,43.6739,43.5788,43.6105,44500.0
2006-12-20 15:20:00,68.81,68.83,68.64,68.69,64600.0,43.6105,43.6232,43.5028,43.5344,64600.0
2006-12-20 15:25:00,68.68,68.79,68.67,68.74,60600.0,43.5281,43.5978,43.5218,43.5661,60600.0
2006-12-20 15:30:00,68.74,68.76,68.65,68.67,54900.0,43.5661,43.5788,43.5091,43.5218,54900.0
2006-12-20 15:35:00,68.65,68.77,68.64,68.76,52200.0,43.5091,43.5851,43.5028,43.5788,52200.0
2006-12-20 15:40:00,68.76,68.81,68.7,68.73,43200.0,43.5788,43.6105,43.5408,43.5598,43200.0
2006-12-20 15:45:00,68.74,68.74,68.62,68.65,61700.0,43.5661,43.5661,43.4901,43.5091,61700.0
2006-12-20 15:50:00,68.65,68.72,68.64,68.71,74300.0,43.5091,43.5535,43.5028,43.5471,74300.0
2006-12-20 15:55:00,68.72,68.77,68.56,68.63,114900.0,43.5535,43.5851,43.452,43.4964,114900.0
2006-12-21 09:30:00,68.8,69.24,68.8,68.99,83800.0,43.6042,43.883,43.6042,43.7246,83800.0
2006-12-21 09:35:00,68.96,69.18,68.85,68.85,39700.0,43.7056,43.845,43.6358,43.6358,39700.0
2006-12-21 09:40:00,68.81,69.01,68.7,69.01,28000.0,43.6105,43.7372,43.5408,43.7372,28000.0
2006-12-21 09:45:00,69.01,69.01,68.85,68.97,39600.0,43.7372,43.7372,43.6358,43.7119,39600.0
2006-12-21 09:50:00,69.01,69.01,68.77,68.85,35500.0,43.7372,43.7372,43.5851,43.6358,35500.0
2006-12-21 09:55:00,68.82,68.82,68.63,68.63,46300.0,43.6168,43.6168,43.4964,43.4964,46300.0
2006-12-21 10:00:00,68.63,68.69,68.5,68.69,42400.0,43.4964,43.5344,43.414,43.5344,42400.0
2006-12-21 10:05:00,68.68,68.72,68.5,68.5,38300.0,43.5281,43.5535,43.414,43.414,38300.0
2006-12-21 10:10:00,68.5,68.62,68.45,68.49,26100.0,43.414,43.4901,43.3823,43.4077,26100.0
2006-12-21 10:15:00,68.47,68.48,68.24,68.25,57900.0,43.395,43.4013,43.2492,43.2556,57900.0
2006-12-21 10:20:00,68.26,68.46,68.22,68.22,59500.0,43.2619,43.3887,43.2366,43.2366,59500.0
2006-12-21 10:25:00,68.2,68.29,67.88,68.0,102000.0,43.2239,43.2809,43.0211,43.0971,102000.0
2006-12-21 10:30:00,68.01,68.27,67.89,68.1,110500.0,43.1035,43.2683,43.0274,43.1605,110500.0
2006-12-21 10:35:00,68.07,68.28,68.02,68.27,42900.0,43.1415,43.2746,43.1098,43.2683,42900.0
2006-12-21 10:40:00,68.3,68.33,68.05,68.1,39600.0,43.2873,43.3063,43.1288,43.1605,39600.0
2006-12-21 10:45:00,68.05,68.25,68.05,68.13,38200.0,43.1288,43.2556,43.1288,43.1795,38200.0
2006-12-21 10:50:00,68.13,68.14,68.0,68.12,56500.0,43.1795,43.1859,43.0971,43.1732,56500.0
2006-12-21 10:55:00,68.13,68.19,68.0,68.01,33700.0,43.1795,43.2175,43.0971,43.1035,33700.0
2006-12-21 11:00:00,68.01,68.07,67.86,67.91,43500.0,43.1035,43.1415,43.0084,43.0401,43500.0
2006-12-21 11:05:00,67.93,67.97,67.87,67.89,38100.0,43.0528,43.0781,43.0147,43.0274,38100.0
2006-12-21 11:10:00,67.89,67.96,67.86,67.96,23900.0,43.0274,43.0718,43.0084,43.0718,23900.0
2006-12-21 11:15:00,67.96,68.03,67.9,68.0,24200.0,43.0718,43.1161,43.0338,43.0971,24200.0
2006-12-21 11:20:00,68.04,68.22,67.98,68.14,41100.0,43.1225,43.2366,43.0845,43.1859,41100.0
2006-12-21 11:25:00,68.17,68.17,68.09,68.13,14500.0,43.2049,43.2049,43.1542,43.1795,14500.0
2006-12-21 11:30:00,68.14,68.3,68.13,68.28,31900.0,43.1859,43.2873,43.1795,43.2746,31900.0
2006-12-21 11:35:00,68.27,68.63,68.2,68.62,101700.0,43.2683,43.4964,43.2239,43.4901,101700.0
2006-12-21 11:40:00,68.63,68.67,68.54,68.56,70100.0,43.4964,43.5218,43.4394,43.452,70100.0
2006-12-21 11:45:00,68.55,68.76,68.52,68.75,64700.0,43.4457,43.5788,43.4267,43.5725,64700.0
2006-12-21 11:50:00,68.76,68.87,68.75,68.76,46600.0,43.5788,43.6485,43.5725,43.5788,46600.0
2006-12-21 11:55:00,68.77,68.84,68.73,68.81,39600.0,43.5851,43.6295,43.5598,43.6105,39600.0
2006-12-21 12:00:00,68.82,68.86,68.71,68.85,79300.0,43.6168,43.6422,43.5471,43.6358,79300.0
2006-12-21 12:05:00,68.85,69.03,68.85,69.0,86000.0,43.6358,43.7499,43.6358,43.7309,86000.0
2006-12-21 12:10:00,69.0,69.03,68.88,68.97,41100.0,43.7309,43.7499,43.6549,43.7119,41100.0
2006-12-21 12:15:00,68.98,68.98,68.58,68.58,33400.0,43.7182,43.7182,43.4647,43.4647,33400.0
2006-12-21 12:20:00,68.56,68.79,68.49,68.5,51800.0,43.452,43.5978,43.4077,43.414,51800.0
2006-12-21 12:25:00,68.48,68.54,68.41,68.47,32800.0,43.4013,43.4394,43.357,43.395,32800.0
2006-12-21 12:30:00,68.45,68.53,68.33,68.44,25800.0,43.3823,43.433,43.3063,43.376,25800.0
2006-12-21 12:35:00,68.46,68.48,68.35,68.41,23800.0,43.3887,43.4013,43.319,43.357,23800.0
2006-12-21 12:40:00,68.43,68.49,68.39,68.48,13700.0,43.3697,43.4077,43.3443,43.4013,13700.0
2006-12-21 12:45:00,68.47,68.51,68.42,68.44,24300.0,43.395,43.4204,43.3633,43.376,24300.0
2006-12-21 12:50:00,68.46,68.52,68.45,68.52,24300.0,43.3887,43.4267,43.3823,43.4267,24300.0
2006-12-21 12:55:00,68.51,68.6,68.5,68.57,19900.0,43.4204,43.4774,43.414,43.4584,19900.0
2006-12-21 13:00:00,68.57,68.57,68.48,68.5,51300.0,43.4584,43.4584,43.4013,43.414,51300.0
2006-12-21 13:05:00,68.49,68.5,68.26,68.27,23300.0,43.4077,43.414,43.2619,43.2683,23300.0
2006-12-21 13:10:00,68.25,68.34,68.1,68.26,36500.0,43.2556,43.3126,43.1605,43.2619,36500.0
2006-12-21 13:15:00,68.26,68.36,68.26,68.26,21800.0,43.2619,43.3253,43.2619,43.2619,21800.0
2006-12-21 13:20:00,68.26,68.37,68.26,68.31,16000.0,43.2619,43.3316,43.2619,43.2936,16000.0
2006-12-21 13:25:00,68.31,68.43,68.29,68.4,14300.0,43.2936,43.3697,43.2809,43.3506,14300.0
2006-12-21 13:30:00,68.41,68.44,68.32,68.4,16900.0,43.357,43.376,43.2999,43.3506,16900.0
2006-12-21 13:35:00,68.42,68.51,68.41,68.46,12400.0,43.3633,43.4204,43.357,43.3887,12400.0
2006-12-21 13:40:00,68.47,68.57,68.45,68.46,27500.0,43.395,43.4584,43.3823,43.3887,27500.0
2006-12-21 13:45:00,68.46,68.49,68.43,68.46,24400.0,43.3887,43.4077,43.3697,43.3887,24400.0
2006-12-21 13:50:00,68.44,68.54,68.37,68.47,28400.0,43.376,43.4394,43.3316,43.395,28400.0
2006-12-21 13:55:00,68.47,68.6,68.47,68.55,27500.0,43.395,43.4774,43.395,43.4457,27500.0
2006-12-21 14:00:00,68.52,68.53,68.44,68.5,26800.0,43.4267,43.433,43.376,43.414,26800.0
2006-12-21 14:05:00,68.49,68.49,68.43,68.47,6300.0,43.4077,43.4077,43.3697,43.395,6300.0
2006-12-21 14:10:00,68.46,68.49,68.43,68.44,9900.0,43.3887,43.4077,43.3697,43.376,9900.0
2006-12-21 14:15:00,68.44,68.49,68.4,68.43,13100.0,43.376,43.4077,43.3506,43.3697,13100.0
2006-12-21 14:20:00,68.43,68.49,68.4,68.49,17100.0,43.3697,43.4077,43.3506,43.4077,17100.0
2006-12-21 14:25:00,68.5,68.54,68.42,68.49,17000.0,43.414,43.4394,43.3633,43.4077,17000.0
2006-12-21 14:30:00,68.46,68.58,68.46,68.58,23400.0,43.3887,43.4647,43.3887,43.4647,23400.0
2006-12-21 14:35:00,68.58,68.6,68.57,68.59,19200.0,43.4647,43.4774,43.4584,43.4711,19200.0
2006-12-21 14:40:00,68.59,68.65,68.58,68.63,18400.0,43.4711,43.5091,43.4647,43.4964,18400.0
2006-12-21 14:45:00,68.63,68.63,68.51,68.51,15100.0,43.4964,43.4964,43.4204,43.4204,15100.0
2006-12-21 14:50:00,68.51,68.55,68.43,68.55,14400.0,43.4204,43.4457,43.3697,43.4457,14400.0
2006-12-21 14:55:00,68.53,68.58,68.51,68.55,14900.0,43.433,43.4647,43.4204,43.4457,14900.0
2006-12-21 15:00:00,68.53,68.65,68.48,68.62,45200.0,43.433,43.5091,43.4013,43.4901,45200.0
2006-12-21 15:05:00,68.61,68.63,68.58,68.6,20100.0,43.4837,43.4964,43.4647,43.4774,20100.0
2006-12-21 15:10:00,68.6,68.68,68.59,68.63,27800.0,43.4774,43.5281,43.4711,43.4964,27800.0
2006-12-21 15:15:00,68.62,68.73,68.62,68.71,37800.0,43.4901,43.5598,43.4901,43.5471,37800.0
2006-12-21 15:20:00,68.71,68.72,68.62,68.64,36200.0,43.5471,43.5535,43.4901,43.5028,36200.0
2006-12-21 15:25:00,68.64,68.8,68.64,68.79,31600.0,43.5028,43.6042,43.5028,43.5978,31600.0
2006-12-21 15:30:00,68.8,68.81,68.77,68.8,28100.0,43.6042,43.6105,43.5851,43.6042,28100.0
2006-12-21 15:35:00,68.8,68.81,68.61,68.68,67100.0,43.6042,43.6105,43.4837,43.5281,67100.0
2006-12-21 15:40:00,68.68,68.72,68.61,68.71,43700.0,43.5281,43.5535,43.4837,43.5471,43700.0
2006-12-21 15:45:00,68.7,68.71,68.58,68.6,33500.0,43.5408,43.5471,43.4647,43.4774,33500.0
2006-12-21 15:50:00,68.59,68.73,68.56,68.73,68200.0,43.4711,43.5598,43.452,43.5598,68200.0
2006-12-21 15:55:00,68.73,68.75,68.65,68.67,67400.0,43.5598,43.5725,43.5091,43.5218,67400.0
2006-12-22 09:30:00,67.8,68.75,67.3,68.38,60400.0,42.9704,43.5725,42.6535,43.338,60400.0
2006-12-22 09:35:00,68.37,68.41,68.0,68.02,50700.0,43.3316,43.357,43.0971,43.1098,50700.0
2006-12-22 09:40:00,68.04,68.09,67.81,68.06,82600.0,43.1225,43.1542,42.9767,43.1352,82600.0
2006-12-22 09:45:00,68.07,68.28,68.06,68.15,42600.0,43.1415,43.2746,43.1352,43.1922,42600.0
2006-12-22 09:50:00,68.11,68.27,68.04,68.1,43300.0,43.1668,43.2683,43.1225,43.1605,43300.0
2006-12-22 09:55:00,68.11,68.21,67.92,68.21,52900.0,43.1668,43.2302,43.0464,43.2302,52900.0
2006-12-22 10:00:00,68.21,68.27,68.08,68.17,59800.0,43.2302,43.2683,43.1478,43.2049,59800.0
2006-12-22 10:05:00,68.17,68.27,68.03,68.03,42200.0,43.2049,43.2683,43.1161,43.1161,42200.0
2006-12-22 10:10:00,68.05,68.09,67.92,68.09,45200.0,43.1288,43.1542,43.0464,43.1542,45200.0
2006-12-22 10:15:00,68.09,68.1,67.92,67.99,38100.0,43.1542,43.1605,43.0464,43.0908,38100.0
2006-12-22 10:20:00,68.0,68.06,67.96,68.01,12400.0,43.0971,43.1352,43.0718,43.1035,12400.0
2006-12-22 10:25:00,68.02,68.15,67.96,68.08,30600.0,43.1098,43.1922,43.0718,43.1478,30600.0
2006-12-22 10:30:00,68.09,68.28,68.05,68.28,35500.0,43.1542,43.2746,43.1288,43.2746,35500.0
2006-12-22 10:35:00,68.24,68.53,68.23,68.44,45800.0,43.2492,43.433,43.2429,43.376,45800.0
2006-12-22 10:40:00,68.47,68.54,68.38,68.49,29500.0,43.395,43.4394,43.338,43.4077,29500.0
2006-12-22 10:45:00,68.5,68.6,68.38,68.41,31900.0,43.414,43.4774,43.338,43.357,31900.0
2006-12-22 10:50:00,68.41,68.45,68.36,68.4,18500.0,43.357,43.3823,43.3253,43.3506,18500.0
2006-12-22 10:55:00,68.43,68.56,68.43,68.55,45900.0,43.3697,43.452,43.3697,43.4457,45900.0
2006-12-22 11:00:00,68.54,68.58,68.48,68.54,16200.0,43.4394,43.4647,43.4013,43.4394,16200.0
2006-12-22 11:05:00,68.55,68.67,68.55,68.64,43800.0,43.4457,43.5218,43.4457,43.5028,43800.0
2006-12-22 11:10:00,68.63,68.78,68.55,68.7,54900.0,43.4964,43.5915,43.4457,43.5408,54900.0
2006-12-22 11:15:00,68.73,68.79,68.64,68.66,34400.0,43.5598,43.5978,43.5028,43.5154,34400.0
2006-12-22 11:20:00,68.64,68.68,68.59,68.59,35400.0,43.5028,43.5281,43.4711,43.4711,35400.0
2006-12-22 11:25:00,68.59,68.62,68.54,68.6,39100.0,43.4711,43.4901,43.4394,43.4774,39100.0
2006-12-22 11:30:00,68.61,68.73,68.6,68.72,23600.0,43.4837,43.5598,43.4774,43.5535,23600.0
2006-12-22 11:35:00,68.73,68.73,68.65,68.66,13000.0,43.5598,43.5598,43.5091,43.5154,13000.0
2006-12-22 11:40:00,68.65,68.65,68.54,68.58,22000.0,43.5091,43.5091,43.4394,43.4647,22000.0
2006-12-22 11:45:00,68.59,68.68,68.57,68.67,31700.0,43.4711,43.5281,43.4584,43.5218,31700.0
2006-12-22 11:50:00,68.65,68.7,68.58,68.66,22200.0,43.5091,43.5408,43.4647,43.5154,22200.0
2006-12-22 11:55:00,68.68,68.69,68.61,68.62,11700.0,43.5281,43.5344,43.4837,43.4901,11700.0
2006-12-22 12:00:00,68.62,68.67,68.56,68.6,48000.0,43.4901,43.5218,43.452,43.4774,48000.0
2006-12-22 12:05:00,68.59,68.65,68.55,68.6,24900.0,43.4711,43.5091,43.4457,43.4774,24900.0
2006-12-22 12:10:00,68.61,68.64,68.56,68.58,18700.0,43.4837,43.5028,43.452,43.4647,18700.0
2006-12-22 12:15:00,68.6,68.63,68.56,68.62,44900.0,43.4774,43.4964,43.452,43.4901,44900.0
2006-12-22 12:20:00,68.62,68.72,68.62,68.7,30900.0,43.4901,43.5535,43.4901,43.5408,30900.0
2006-12-22 12:25:00,68.72,68.75,68.63,68.65,20800.0,43.5535,43.5725,43.4964,43.5091,20800.0
2006-12-22 12:30:00,68.63,68.65,68.6,68.65,30800.0,43.4964,43.5091,43.4774,43.5091,30800.0
2006-12-22 12:35:00,68.65,68.71,68.63,68.64,31200.0,43.5091,43.5471,43.4964,43.5028,31200.0
2006-12-22 12:40:00,68.66,68.66,68.54,68.54,8700.0,43.5154,43.5154,43.4394,43.4394,8700.0
2006-12-22 12:45:00,68.55,68.56,68.48,68.48,10000.0,43.4457,43.452,43.4013,43.4013,10000.0
2006-12-22 12:50:00,68.49,68.49,68.41,68.43,10800.0,43.4077,43.4077,43.357,43.3697,10800.0
2006-12-22 12:55:00,68.41,68.42,68.35,68.39,24600.0,43.357,43.3633,43.319,43.3443,24600.0
2006-12-22 13:00:00,68.39,68.4,68.33,68.33,14700.0,43.3443,43.3506,43.3063,43.3063,14700.0
2006-12-22 13:05:00,68.34,68.35,68.21,68.24,12900.0,43.3126,43.319,43.2302,43.2492,12900.0
2006-12-22 13:10:00,68.23,68.35,68.23,68.29,12000.0,43.2429,43.319,43.2429,43.2809,12000.0
2006-12-22 13:15:00,68.29,68.33,68.29,68.32,14000.0,43.2809,43.3063,43.2809,43.2999,14000.0
2006-12-22 13:20:00,68.33,68.34,68.31,68.32,9500.0,43.3063,43.3126,43.2936,43.2999,9500.0
2006-12-22 13:25:00,68.33,68.34,68.27,68.27,17600.0,43.3063,43.3126,43.2683,43.2683,17600.0
2006-12-22 13:30:00,68.26,68.34,68.26,68.34,14000.0,43.2619,43.3126,43.2619,43.3126,14000.0
2006-12-22 13:35:00,68.33,68.39,68.33,68.39,8900.0,43.3063,43.3443,43.3063,43.3443,8900.0
2006-12-22 13:40:00,68.38,68.41,68.33,68.33,16100.0,43.338,43.357,43.3063,43.3063,16100.0
2006-12-22 13:45:00,68.33,68.38,68.31,68.38,6700.0,43.3063,43.338,43.2936,43.338,6700.0
2006-12-22 13:50:00,68.37,68.45,68.34,68.35,21500.0,43.3316,43.3823,43.3126,43.319,21500.0
2006-12-22 13:55:00,68.35,68.43,68.35,68.43,10800.0,43.319,43.3697,43.319,43.3697,10800.0
2006-12-22 14:00:00,68.42,68.44,68.37,68.43,17100.0,43.3633,43.376,43.3316,43.3697,17100.0
2006-12-22 14:05:00,68.45,68.5,68.41,68.41,13300.0,43.3823,43.414,43.357,43.357,13300.0
2006-12-22 14:10:00,68.42,68.46,68.4,68.4,12400.0,43.3633,43.3887,43.3506,43.3506,12400.0
2006-12-22 14:15:00,68.42,68.43,68.4,68.42,12000.0,43.3633,43.3697,43.3506,43.3633,12000.0
2006-12-22 14:20:00,68.41,68.49,68.31,68.32,17200.0,43.357,43.4077,43.2936,43.2999,17200.0
2006-12-22 14:25:00,68.32,68.4,68.31,68.33,19100.0,43.2999,43.3506,43.2936,43.3063,19100.0
2006-12-22 14:30:00,68.33,68.34,68.28,68.3,14800.0,43.3063,43.3126,43.2746,43.2873,14800.0
2006-12-22 14:35:00,68.29,68.32,68.25,68.25,10500.0,43.2809,43.2999,43.2556,43.2556,10500.0
2006-12-22 14:40:00,68.24,68.3,68.2,68.22,20400.0,43.2492,43.2873,43.2239,43.2366,20400.0
2006-12-22 14:45:00,68.24,68.24,68.14,68.18,17300.0,43.2492,43.2492,43.1859,43.2112,17300.0
2006-12-22 14:50:00,68.18,68.2,68.15,68.18,13800.0,43.2112,43.2239,43.1922,43.2112,13800.0
2006-12-22 14:55:00,68.19,68.2,68.14,68.15,11100.0,43.2175,43.2239,43.1859,43.1922,11100.0
2006-12-22 15:00:00,68.15,68.16,68.1,68.12,28000.0,43.1922,43.1985,43.1605,43.1732,28000.0
2006-12-22 15:05:00,68.14,68.22,68.12,68.2,20300.0,43.1859,43.2366,43.1732,43.2239,20300.0
2006-12-22 15:10:00,68.21,68.27,68.2,68.24,8700.0,43.2302,43.2683,43.2239,43.2492,8700.0
2006-12-22 15:15:00,68.26,68.29,68.22,68.28,11800.0,43.2619,43.2809,43.2366,43.2746,11800.0
2006-12-22 15:20:00,68.27,68.32,68.27,68.3,24700.0,43.2683,43.2999,43.2683,43.2873,24700.0
2006-12-22 15:25:00,68.3,68.35,68.29,68.32,19600.0,43.2873,43.319,43.2809,43.2999,19600.0
2006-12-22 15:30:00,68.32,68.35,68.31,68.34,16600.0,43.2999,43.319,43.2936,43.3126,16600.0
2006-12-22 15:35:00,68.34,68.35,68.31,68.32,10600.0,43.3126,43.319,43.2936,43.2999,10600.0
2006-12-22 15:40:00,68.31,68.37,68.27,68.37,23000.0,43.2936,43.3316,43.2683,43.3316,23000.0
2006-12-22 15:45:00,68.38,68.4,68.31,68.34,40800.0,43.338,43.3506,43.2936,43.3126,40800.0
2006-12-22 15:50:00,68.35,68.37,68.3,68.31,47400.0,43.319,43.3316,43.2873,43.2936,47400.0
2006-12-22 15:55:00,68.31,68.31,68.13,68.15,43000.0,43.2936,43.2936,43.1795,43.1922,43000.0
2006-12-26 09:30:00,68.5,68.5,68.06,68.07,30300.0,43.414,43.414,43.1352,43.1415,30300.0
2006-12-26 09:35:00,68.07,68.1,67.75,68.0,58800.0,43.1415,43.1605,42.9387,43.0971,58800.0
2006-12-26 09:40:00,67.98,68.16,67.96,68.16,37000.0,43.0845,43.1985,43.0718,43.1985,37000.0
2006-12-26 09:45:00,68.15,68.32,68.14,68.26,28000.0,43.1922,43.2999,43.1859,43.2619,28000.0
2006-12-26 09:50:00,68.26,68.35,68.2,68.27,56000.0,43.2619,43.319,43.2239,43.2683,56000.0
2006-12-26 09:55:00,68.27,68.5,68.25,68.34,41800.0,43.2683,43.414,43.2556,43.3126,41800.0
2006-12-26 10:00:00,68.35,68.42,68.31,68.41,42800.0,43.319,43.3633,43.2936,43.357,42800.0
2006-12-26 10:05:00,68.41,68.49,68.38,68.49,50800.0,43.357,43.4077,43.338,43.4077,50800.0
2006-12-26 10:10:00,68.5,68.6,68.46,68.5,49100.0,43.414,43.4774,43.3887,43.414,49100.0
2006-12-26 10:15:00,68.5,68.58,68.43,68.58,29100.0,43.414,43.4647,43.3697,43.4647,29100.0
2006-12-26 10:20:00,68.58,68.64,68.55,68.6,45100.0,43.4647,43.5028,43.4457,43.4774,45100.0
2006-12-26 10:25:00,68.61,68.62,68.41,68.44,28500.0,43.4837,43.4901,43.357,43.376,28500.0
2006-12-26 10:30:00,68.43,68.45,68.23,68.26,56100.0,43.3697,43.3823,43.2429,43.2619,56100.0
2006-12-26 10:35:00,68.27,68.27,68.22,68.24,18300.0,43.2683,43.2683,43.2366,43.2492,18300.0
2006-12-26 10:40:00,68.24,68.3,68.23,68.26,22600.0,43.2492,43.2873,43.2429,43.2619,22600.0
2006-12-26 10:45:00,68.26,68.27,68.05,68.05,25600.0,43.2619,43.2683,43.1288,43.1288,25600.0
2006-12-26 10:50:00,68.05,68.05,67.81,67.85,65200.0,43.1288,43.1288,42.9767,43.0021,65200.0
2006-12-26 10:55:00,67.84,67.85,67.72,67.75,48200.0,42.9957,43.0021,42.9197,42.9387,48200.0
2006-12-26 11:00:00,67.74,67.74,67.6,67.61,32200.0,42.9323,42.9323,42.8436,42.85,32200.0
2006-12-26 11:05:00,67.61,67.67,67.56,67.63,46100.0,42.85,42.888,42.8183,42.8626,46100.0
2006-12-26 11:10:00,67.64,67.76,67.64,67.74,28000.0,42.869,42.945,42.869,42.9323,28000.0
2006-12-26 11:15:00,67.75,67.79,67.73,67.76,21200.0,42.9387,42.964,42.926,42.945,21200.0
2006-12-26 11:20:00,67.74,67.74,67.64,67.69,44900.0,42.9323,42.9323,42.869,42.9007,44900.0
2006-12-26 11:25:00,67.69,67.71,67.62,67.64,22400.0,42.9007,42.9133,42.8563,42.869,22400.0
2006-12-26 11:30:00,67.63,67.68,67.5,67.51,37000.0,42.8626,42.8943,42.7802,42.7866,37000.0
2006-12-26 11:35:00,67.5,67.55,67.22,67.28,68600.0,42.7802,42.8119,42.6028,42.6408,68600.0
2006-12-26 11:40:00,67.29,67.3,67.22,67.22,28100.0,42.6471,42.6535,42.6028,42.6028,28100.0
2006-12-26 11:45:00,67.22,67.24,67.2,67.22,42600.0,42.6028,42.6155,42.5901,42.6028,42600.0
2006-12-26 11:50:00,67.21,67.34,67.2,67.33,22000.0,42.5964,42.6788,42.5901,42.6725,22000.0
2006-12-26 11:55:00,67.33,67.42,67.33,67.41,21900.0,42.6725,42.7295,42.6725,42.7232,21900.0
2006-12-26 12:00:00,67.41,67.51,67.41,67.49,15500.0,42.7232,42.7866,42.7232,42.7739,15500.0
2006-12-26 12:05:00,67.49,67.49,67.4,67.42,37100.0,42.7739,42.7739,42.7169,42.7295,37100.0
2006-12-26 12:10:00,67.42,67.45,67.41,67.41,12600.0,42.7295,42.7486,42.7232,42.7232,12600.0
2006-12-26 12:15:00,67.41,67.43,67.41,67.41,8600.0,42.7232,42.7359,42.7232,42.7232,8600.0
2006-12-26 12:20:00,67.42,67.42,67.23,67.25,32700.0,42.7295,42.7295,42.6091,42.6218,32700.0
2006-12-26 12:25:00,67.25,67.25,67.22,67.23,9200.0,42.6218,42.6218,42.6028,42.6091,9200.0
2006-12-26 12:30:00,67.24,67.24,67.2,67.23,56100.0,42.6155,42.6155,42.5901,42.6091,56100.0
2006-12-26 12:35:00,67.23,67.27,67.22,67.24,27300.0,42.6091,42.6345,42.6028,42.6155,27300.0
2006-12-26 12:40:00,67.23,67.27,67.23,67.27,20000.0,42.6091,42.6345,42.6091,42.6345,20000.0
2006-12-26 12:45:00,67.27,67.29,67.24,67.24,25900.0,42.6345,42.6471,42.6155,42.6155,25900.0
2006-12-26 12:50:00,67.24,67.24,67.2,67.2,16500.0,42.6155,42.6155,42.5901,42.5901,16500.0
2006-12-26 12:55:00,67.2,67.21,67.2,67.21,10600.0,42.5901,42.5964,42.5901,42.5964,10600.0
2006-12-26 13:00:00,67.2,67.22,67.19,67.22,46600.0,42.5901,42.6028,42.5838,42.6028,46600.0
2006-12-26 13:05:00,67.22,67.22,67.13,67.13,15100.0,42.6028,42.6028,42.5457,42.5457,15100.0
2006-12-26 13:10:00,67.14,67.22,67.13,67.22,20400.0,42.5521,42.6028,42.5457,42.6028,20400.0
2006-12-26 13:15:00,67.21,67.22,67.19,67.21,20900.0,42.5964,42.6028,42.5838,42.5964,20900.0
2006-12-26 13:20:00,67.2,67.24,67.2,67.23,28300.0,42.5901,42.6155,42.5901,42.6091,28300.0
2006-12-26 13:25:00,67.23,67.23,67.22,67.23,16200.0,42.6091,42.6091,42.6028,42.6091,16200.0
2006-12-26 13:30:00,67.23,67.26,67.23,67.24,25800.0,42.6091,42.6281,42.6091,42.6155,25800.0
2006-12-26 13:35:00,67.24,67.24,67.21,67.23,12700.0,42.6155,42.6155,42.5964,42.6091,12700.0
2006-12-26 13:40:00,67.22,67.23,67.21,67.22,24800.0,42.6028,42.6091,42.5964,42.6028,24800.0
2006-12-26 13:45:00,67.22,67.31,67.22,67.3,44800.0,42.6028,42.6598,42.6028,42.6535,44800.0
2006-12-26 13:50:00,67.28,67.3,67.22,67.23,24100.0,42.6408,42.6535,42.6028,42.6091,24100.0
2006-12-26 13:55:00,67.23,67.23,67.19,67.19,32300.0,42.6091,42.6091,42.5838,42.5838,32300.0
2006-12-26 14:00:00,67.2,67.21,67.17,67.18,54100.0,42.5901,42.5964,42.5711,42.5774,54100.0
2006-12-26 14:05:00,67.17,67.18,67.13,67.16,40800.0,42.5711,42.5774,42.5457,42.5648,40800.0
2006-12-26 14:10:00,67.15,67.19,67.12,67.14,17300.0,42.5584,42.5838,42.5394,42.5521,17300.0
2006-12-26 14:15:00,67.14,67.23,67.14,67.22,27400.0,42.5521,42.6091,42.5521,42.6028,27400.0
2006-12-26 14:20:00,67.24,67.27,67.07,67.12,47500.0,42.6155,42.6345,42.5077,42.5394,47500.0
2006-12-26 14:25:00,67.1,67.11,66.95,66.96,115100.0,42.5267,42.5331,42.4317,42.438,115100.0
2006-12-26 14:30:00,66.97,67.06,66.96,67.06,28400.0,42.4443,42.5014,42.438,42.5014,28400.0
2006-12-26 14:35:00,67.06,67.14,67.05,67.07,27400.0,42.5014,42.5521,42.495,42.5077,27400.0
2006-12-26 14:40:00,67.08,67.08,66.97,66.99,49000.0,42.5141,42.5141,42.4443,42.457,49000.0
2006-12-26 14:45:00,67.0,67.01,66.98,67.0,39600.0,42.4633,42.4697,42.4507,42.4633,39600.0
2006-12-26 14:50:00,66.99,67.02,66.94,66.96,50400.0,42.457,42.476,42.4253,42.438,50400.0
2006-12-26 14:55:00,66.96,66.98,66.95,66.95,32000.0,42.438,42.4507,42.4317,42.4317,32000.0
2006-12-26 15:00:00,66.96,67.0,66.95,66.97,24800.0,42.438,42.4633,42.4317,42.4443,24800.0
2006-12-26 15:05:00,66.97,66.99,66.94,66.98,38600.0,42.4443,42.457,42.4253,42.4507,38600.0
2006-12-26 15:10:00,66.97,66.97,66.94,66.96,29400.0,42.4443,42.4443,42.4253,42.438,29400.0
2006-12-26 15:15:00,66.96,66.96,66.87,66.91,41500.0,42.438,42.438,42.381,42.4063,41500.0
2006-12-26 15:20:00,66.88,67.07,66.88,67.07,47800.0,42.3873,42.5077,42.3873,42.5077,47800.0
2006-12-26 15:25:00,67.06,67.11,66.87,67.07,37400.0,42.5014,42.5331,42.381,42.5077,37400.0
2006-12-26 15:30:00,67.06,67.09,67.0,67.02,69800.0,42.5014,42.5204,42.4633,42.476,69800.0
2006-12-26 15:35:00,67.02,67.04,67.0,67.02,94300.0,42.476,42.4887,42.4633,42.476,94300.0
2006-12-26 15:40:00,67.02,67.15,67.01,67.14,62200.0,42.476,42.5584,42.4697,42.5521,62200.0
2006-12-26 15:45:00,67.13,67.19,67.08,67.19,52200.0,42.5457,42.5838,42.5141,42.5838,52200.0
2006-12-26 15:50:00,67.18,67.29,67.18,67.28,71700.0,42.5774,42.6471,42.5774,42.6408,71700.0
2006-12-26 15:55:00,67.29,67.29,67.1,67.1,97600.0,42.6471,42.6471,42.5267,42.5267,97600.0
2006-12-27 09:30:00,67.3,67.45,67.13,67.18,35900.0,42.6535,42.7486,42.5457,42.5774,35900.0
2006-12-27 09:35:00,67.29,67.31,67.0,67.16,61300.0,42.6471,42.6598,42.4633,42.5648,61300.0
2006-12-27 09:40:00,67.15,67.28,67.04,67.18,53500.0,42.5584,42.6408,42.4887,42.5774,53500.0
2006-12-27 09:45:00,67.18,67.18,66.94,66.97,142000.0,42.5774,42.5774,42.4253,42.4443,142000.0
2006-12-27 09:50:00,66.99,67.4,66.97,67.16,67500.0,42.457,42.7169,42.4443,42.5648,67500.0
2006-12-27 09:55:00,67.16,67.27,66.95,67.1,32500.0,42.5648,42.6345,42.4317,42.5267,32500.0
2006-12-27 10:00:00,67.07,67.07,66.75,66.77,45700.0,42.5077,42.5077,42.3049,42.3176,45700.0
2006-12-27 10:05:00,66.76,66.86,66.62,66.64,64800.0,42.3112,42.3746,42.2225,42.2352,64800.0
2006-12-27 10:10:00,66.64,66.66,66.5,66.5,88900.0,42.2352,42.2479,42.1465,42.1465,88900.0
2006-12-27 10:15:00,66.49,66.49,66.35,66.41,137400.0,42.1401,42.1401,42.0514,42.0894,137400.0
2006-12-27 10:20:00,66.4,66.45,66.23,66.41,115400.0,42.0831,42.1148,41.9753,42.0894,115400.0
2006-12-27 10:25:00,66.41,66.47,66.4,66.45,52300.0,42.0894,42.1274,42.0831,42.1148,52300.0
2006-12-27 10:30:00,66.43,66.45,66.31,66.38,85100.0,42.1021,42.1148,42.026,42.0704,85100.0
2006-12-27 10:35:00,66.39,66.5,66.39,66.42,60400.0,42.0767,42.1465,42.0767,42.0958,60400.0
2006-12-27 10:40:00,66.41,66.47,66.38,66.45,115700.0,42.0894,42.1274,42.0704,42.1148,115700.0
2006-12-27 10:45:00,66.46,66.47,66.31,66.4,77500.0,42.1211,42.1274,42.026,42.0831,77500.0
2006-12-27 10:50:00,66.41,66.43,66.34,66.41,47200.0,42.0894,42.1021,42.0451,42.0894,47200.0
2006-12-27 10:55:00,66.41,66.47,66.39,66.43,43500.0,42.0894,42.1274,42.0767,42.1021,43500.0
2006-12-27 11:00:00,66.44,66.52,66.44,66.5,77300.0,42.1084,42.1591,42.1084,42.1465,77300.0
2006-12-27 11:05:00,66.5,66.72,66.5,66.71,124300.0,42.1465,42.2859,42.1465,42.2796,124300.0
2006-12-27 11:10:00,66.69,66.73,66.55,66.6,61900.0,42.2669,42.2922,42.1781,42.2098,61900.0
2006-12-27 11:15:00,66.6,66.71,66.6,66.7,67900.0,42.2098,42.2796,42.2098,42.2732,67900.0
2006-12-27 11:20:00,66.68,66.88,66.68,66.8,51900.0,42.2605,42.3873,42.2605,42.3366,51900.0
2006-12-27 11:25:00,66.79,66.82,66.71,66.78,45400.0,42.3303,42.3493,42.2796,42.3239,45400.0
2006-12-27 11:30:00,66.78,66.79,66.66,66.75,45200.0,42.3239,42.3303,42.2479,42.3049,45200.0
2006-12-27 11:35:00,66.73,66.76,66.64,66.75,39400.0,42.2922,42.3112,42.2352,42.3049,39400.0
2006-12-27 11:40:00,66.75,66.81,66.73,66.79,35300.0,42.3049,42.3429,42.2922,42.3303,35300.0
2006-12-27 11:45:00,66.79,66.85,66.78,66.83,42400.0,42.3303,42.3683,42.3239,42.3556,42400.0
2006-12-27 11:50:00,66.84,66.96,66.78,66.85,84000.0,42.3619,42.438,42.3239,42.3683,84000.0
2006-12-27 11:55:00,66.81,66.87,66.75,66.85,21100.0,42.3429,42.381,42.3049,42.3683,21100.0
2006-12-27 12:00:00,66.85,66.86,66.79,66.82,33700.0,42.3683,42.3746,42.3303,42.3493,33700.0
2006-12-27 12:05:00,66.81,66.87,66.8,66.87,46100.0,42.3429,42.381,42.3366,42.381,46100.0
2006-12-27 12:10:00,66.86,66.91,66.85,66.9,21900.0,42.3746,42.4063,42.3683,42.4,21900.0
2006-12-27 12:15:00,66.9,66.9,66.82,66.9,37000.0,42.4,42.4,42.3493,42.4,37000.0
2006-12-27 12:20:00,66.9,66.97,66.9,66.97,20100.0,42.4,42.4443,42.4,42.4443,20100.0
2006-12-27 12:25:00,66.98,66.98,66.93,66.93,15900.0,42.4507,42.4507,42.419,42.419,15900.0
2006-12-27 12:30:00,66.93,66.97,66.93,66.97,21800.0,42.419,42.4443,42.419,42.4443,21800.0
2006-12-27 12:35:00,66.98,67.0,66.93,67.0,40300.0,42.4507,42.4633,42.419,42.4633,40300.0
2006-12-27 12:40:00,67.0,67.07,67.0,67.05,42400.0,42.4633,42.5077,42.4633,42.495,42400.0
2006-12-27 12:45:00,67.05,67.05,66.99,67.0,38500.0,42.495,42.495,42.457,42.4633,38500.0
2006-12-27 12:50:00,67.0,67.06,66.99,66.99,45900.0,42.4633,42.5014,42.457,42.457,45900.0
2006-12-27 12:55:00,67.0,67.01,66.94,67.0,51900.0,42.4633,42.4697,42.4253,42.4633,51900.0
2006-12-27 13:00:00,66.99,67.02,66.98,66.99,31500.0,42.457,42.476,42.4507,42.457,31500.0
2006-12-27 13:05:00,66.99,67.07,66.98,67.0,45800.0,42.457,42.5077,42.4507,42.4633,45800.0
2006-12-27 13:10:00,67.0,67.01,66.96,66.98,41200.0,42.4633,42.4697,42.438,42.4507,41200.0
2006-12-27 13:15:00,66.98,67.0,66.97,66.98,25800.0,42.4507,42.4633,42.4443,42.4507,25800.0
2006-12-27 13:20:00,66.98,67.0,66.98,67.0,16200.0,42.4507,42.4633,42.4507,42.4633,16200.0
2006-12-27 13:25:00,67.0,67.06,67.0,67.06,19800.0,42.4633,42.5014,42.4633,42.5014,19800.0
2006-12-27 13:30:00,67.06,67.08,67.03,67.07,9600.0,42.5014,42.5141,42.4824,42.5077,9600.0
2006-12-27 13:35:00,67.07,67.12,67.07,67.11,21000.0,42.5077,42.5394,42.5077,42.5331,21000.0
2006-12-27 13:40:00,67.12,67.22,67.12,67.2,20000.0,42.5394,42.6028,42.5394,42.5901,20000.0
2006-12-27 13:45:00,67.2,67.24,67.18,67.21,16600.0,42.5901,42.6155,42.5774,42.5964,16600.0
2006-12-27 13:50:00,67.21,67.23,67.17,67.17,12800.0,42.5964,42.6091,42.5711,42.5711,12800.0
2006-12-27 13:55:00,67.18,67.22,67.11,67.19,42200.0,42.5774,42.6028,42.5331,42.5838,42200.0
2006-12-27 14:00:00,67.18,67.25,67.17,67.19,20800.0,42.5774,42.6218,42.5711,42.5838,20800.0
2006-12-27 14:05:00,67.17,67.3,67.17,67.26,24600.0,42.5711,42.6535,42.5711,42.6281,24600.0
2006-12-27 14:10:00,67.26,67.31,67.23,67.28,23400.0,42.6281,42.6598,42.6091,42.6408,23400.0
2006-12-27 14:15:00,67.28,67.34,67.27,67.31,18800.0,42.6408,42.6788,42.6345,42.6598,18800.0
2006-12-27 14:20:00,67.3,67.3,67.2,67.25,23200.0,42.6535,42.6535,42.5901,42.6218,23200.0
2006-12-27 14:25:00,67.24,67.27,67.06,67.08,37600.0,42.6155,42.6345,42.5014,42.5141,37600.0
2006-12-27 14:30:00,67.07,67.15,67.05,67.13,24900.0,42.5077,42.5584,42.495,42.5457,24900.0
2006-12-27 14:35:00,67.13,67.28,67.12,67.26,17200.0,42.5457,42.6408,42.5394,42.6281,17200.0
2006-12-27 14:40:00,67.26,67.26,67.17,67.23,19600.0,42.6281,42.6281,42.5711,42.6091,19600.0
2006-12-27 14:45:00,67.24,67.29,67.22,67.24,21100.0,42.6155,42.6471,42.6028,42.6155,21100.0
2006-12-27 14:50:00,67.22,67.27,67.19,67.27,16800.0,42.6028,42.6345,42.5838,42.6345,16800.0
2006-12-27 14:55:00,67.26,67.29,67.26,67.26,15200.0,42.6281,42.6471,42.6281,42.6281,15200.0
2006-12-27 15:00:00,67.27,67.28,67.22,67.24,21500.0,42.6345,42.6408,42.6028,42.6155,21500.0
2006-12-27 15:05:00,67.26,67.26,67.17,67.24,20200.0,42.6281,42.6281,42.5711,42.6155,20200.0
2006-12-27 15:10:00,67.26,67.27,67.24,67.27,9900.0,42.6281,42.6345,42.6155,42.6345,9900.0
2006-12-27 15:15:00,67.25,67.26,67.19,67.23,15000.0,42.6218,42.6281,42.5838,42.6091,15000.0
2006-12-27 15:20:00,67.23,67.34,67.23,67.33,32000.0,42.6091,42.6788,42.6091,42.6725,32000.0
2006-12-27 15:25:00,67.31,67.36,67.28,67.36,40200.0,42.6598,42.6915,42.6408,42.6915,40200.0
2006-12-27 15:30:00,67.35,67.36,67.32,67.33,27200.0,42.6852,42.6915,42.6662,42.6725,27200.0
2006-12-27 15:35:00,67.33,67.58,67.32,67.56,76100.0,42.6725,42.8309,42.6662,42.8183,76100.0
2006-12-27 15:40:00,67.54,67.56,67.48,67.55,48800.0,42.8056,42.8183,42.7676,42.8119,48800.0
2006-12-27 15:45:00,67.55,67.6,67.54,67.57,36200.0,42.8119,42.8436,42.8056,42.8246,36200.0
2006-12-27 15:50:00,67.56,67.58,67.47,67.49,59000.0,42.8183,42.8309,42.7612,42.7739,59000.0
2006-12-27 15:55:00,67.49,67.61,67.44,67.61,81300.0,42.7739,42.85,42.7422,42.85,81300.0
2006-12-28 09:30:00,67.66,67.94,67.63,67.75,79200.0,42.8816,43.0591,42.8626,42.9387,79200.0
2006-12-28 09:35:00,67.76,67.99,67.65,67.95,34500.0,42.945,43.0908,42.8753,43.0654,34500.0
2006-12-28 09:40:00,67.97,67.99,67.69,67.76,35400.0,43.0781,43.0908,42.9007,42.945,35400.0
2006-12-28 09:45:00,67.75,67.9,67.75,67.8,15600.0,42.9387,43.0338,42.9387,42.9704,15600.0
2006-12-28 09:50:00,67.81,67.82,67.41,67.58,72300.0,42.9767,42.983,42.7232,42.8309,72300.0
2006-12-28 09:55:00,67.58,67.75,67.45,67.71,44300.0,42.8309,42.9387,42.7486,42.9133,44300.0
2006-12-28 10:00:00,67.7,67.79,67.47,67.53,49600.0,42.907,42.964,42.7612,42.7993,49600.0
2006-12-28 10:05:00,67.56,67.68,67.54,67.65,24500.0,42.8183,42.8943,42.8056,42.8753,24500.0
2006-12-28 10:10:00,67.63,67.75,67.54,67.64,29700.0,42.8626,42.9387,42.8056,42.869,29700.0
2006-12-28 10:15:00,67.64,67.68,67.55,67.6,29900.0,42.869,42.8943,42.8119,42.8436,29900.0
2006-12-28 10:20:00,67.59,67.61,67.44,67.44,25900.0,42.8373,42.85,42.7422,42.7422,25900.0
2006-12-28 10:25:00,67.43,67.52,67.23,67.23,63700.0,42.7359,42.7929,42.6091,42.6091,63700.0
2006-12-28 10:30:00,67.24,67.9,67.24,67.88,163200.0,42.6155,43.0338,42.6155,43.0211,163200.0
2006-12-28 10:35:00,67.84,67.9,67.35,67.39,57300.0,42.9957,43.0338,42.6852,42.7105,57300.0
2006-12-28 10:40:00,67.33,67.62,67.25,67.39,55500.0,42.6725,42.8563,42.6218,42.7105,55500.0
2006-12-28 10:45:00,67.4,67.62,67.32,67.5,33600.0,42.7169,42.8563,42.6662,42.7802,33600.0
2006-12-28 10:50:00,67.5,67.54,67.32,67.34,20300.0,42.7802,42.8056,42.6662,42.6788,20300.0
2006-12-28 10:55:00,67.34,67.44,67.32,67.41,26800.0,42.6788,42.7422,42.6662,42.7232,26800.0
2006-12-28 11:00:00,67.41,67.55,67.4,67.51,24100.0,42.7232,42.8119,42.7169,42.7866,24100.0
2006-12-28 11:05:00,67.49,67.6,67.41,67.42,25900.0,42.7739,42.8436,42.7232,42.7295,25900.0
2006-12-28 11:10:00,67.42,67.47,67.36,67.41,22000.0,42.7295,42.7612,42.6915,42.7232,22000.0
2006-12-28 11:15:00,67.4,67.6,67.4,67.6,33800.0,42.7169,42.8436,42.7169,42.8436,33800.0
2006-12-28 11:20:00,67.62,67.68,67.56,67.67,28100.0,42.8563,42.8943,42.8183,42.888,28100.0
2006-12-28 11:25:00,67.67,67.79,67.59,67.64,39100.0,42.888,42.964,42.8373,42.869,39100.0
2006-12-28 11:30:00,67.6,67.77,67.59,67.64,26900.0,42.8436,42.9514,42.8373,42.869,26900.0
2006-12-28 11:35:00,67.64,67.68,67.58,67.6,9300.0,42.869,42.8943,42.8309,42.8436,9300.0
2006-12-28 11:40:00,67.61,67.61,67.45,67.48,17600.0,42.85,42.85,42.7486,42.7676,17600.0
2006-12-28 11:45:00,67.47,67.47,67.35,67.43,23500.0,42.7612,42.7612,42.6852,42.7359,23500.0
2006-12-28 11:50:00,67.4,67.46,67.37,67.4,23900.0,42.7169,42.7549,42.6978,42.7169,23900.0
2006-12-28 11:55:00,67.38,67.41,67.27,67.38,27800.0,42.7042,42.7232,42.6345,42.7042,27800.0
2006-12-28 12:00:00,67.36,67.45,67.33,67.43,12900.0,42.6915,42.7486,42.6725,42.7359,12900.0
2006-12-28 12:05:00,67.43,67.43,67.3,67.39,24300.0,42.7359,42.7359,42.6535,42.7105,24300.0
2006-12-28 12:10:00,67.4,67.42,67.34,67.42,15800.0,42.7169,42.7295,42.6788,42.7295,15800.0
2006-12-28 12:15:00,67.43,67.44,67.2,67.22,22100.0,42.7359,42.7422,42.5901,42.6028,22100.0
2006-12-28 12:20:00,67.22,67.29,67.12,67.13,24000.0,42.6028,42.6471,42.5394,42.5457,24000.0
2006-12-28 12:25:00,67.15,67.32,67.14,67.31,15200.0,42.5584,42.6662,42.5521,42.6598,15200.0
2006-12-28 12:30:00,67.31,67.39,67.31,67.35,12700.0,42.6598,42.7105,42.6598,42.6852,12700.0
2006-12-28 12:35:00,67.34,67.34,67.27,67.3,19200.0,42.6788,42.6788,42.6345,42.6535,19200.0
2006-12-28 12:40:00,67.29,67.3,67.23,67.25,22400.0,42.6471,42.6535,42.6091,42.6218,22400.0
2006-12-28 12:45:00,67.24,67.25,67.22,67.22,21300.0,42.6155,42.6218,42.6028,42.6028,21300.0
2006-12-28 12:50:00,67.22,67.27,67.22,67.27,25600.0,42.6028,42.6345,42.6028,42.6345,25600.0
2006-12-28 12:55:00,67.26,67.28,67.21,67.27,16600.0,42.6281,42.6408,42.5964,42.6345,16600.0
2006-12-28 13:00:00,67.25,67.26,67.22,67.24,12000.0,42.6218,42.6281,42.6028,42.6155,12000.0
2006-12-28 13:05:00,67.24,67.24,67.21,67.21,7100.0,42.6155,42.6155,42.5964,42.5964,7100.0
2006-12-28 13:10:00,67.21,67.22,67.07,67.09,28100.0,42.5964,42.6028,42.5077,42.5204,28100.0
2006-12-28 13:15:00,67.09,67.1,67.04,67.06,16300.0,42.5204,42.5267,42.4887,42.5014,16300.0
2006-12-28 13:20:00,67.06,67.06,67.03,67.05,10700.0,42.5014,42.5014,42.4824,42.495,10700.0
2006-12-28 13:25:00,67.05,67.09,67.03,67.06,21200.0,42.495,42.5204,42.4824,42.5014,21200.0
2006-12-28 13:30:00,67.06,67.16,67.06,67.13,10400.0,42.5014,42.5648,42.5014,42.5457,10400.0
2006-12-28 13:35:00,67.14,67.14,67.12,67.13,10400.0,42.5521,42.5521,42.5394,42.5457,10400.0
2006-12-28 13:40:00,67.13,67.14,67.1,67.13,17000.0,42.5457,42.5521,42.5267,42.5457,17000.0
2006-12-28 13:45:00,67.14,67.18,67.14,67.18,9800.0,42.5521,42.5774,42.5521,42.5774,9800.0
2006-12-28 13:50:00,67.17,67.18,67.12,67.15,11900.0,42.5711,42.5774,42.5394,42.5584,11900.0
2006-12-28 13:55:00,67.17,67.17,67.15,67.15,5200.0,42.5711,42.5711,42.5584,42.5584,5200.0
2006-12-28 14:00:00,67.16,67.26,67.16,67.25,29500.0,42.5648,42.6281,42.5648,42.6218,29500.0
2006-12-28 14:05:00,67.24,67.26,67.2,67.23,27400.0,42.6155,42.6281,42.5901,42.6091,27400.0
2006-12-28 14:10:00,67.23,67.25,67.18,67.25,19800.0,42.6091,42.6218,42.5774,42.6218,19800.0
2006-12-28 14:15:00,67.25,67.4,67.24,67.38,40200.0,42.6218,42.7169,42.6155,42.7042,40200.0
2006-12-28 14:20:00,67.39,67.43,67.38,67.4,33000.0,42.7105,42.7359,42.7042,42.7169,33000.0
2006-12-28 14:25:00,67.4,67.4,67.29,67.31,13400.0,42.7169,42.7169,42.6471,42.6598,13400.0
2006-12-28 14:30:00,67.29,67.31,67.27,67.3,16100.0,42.6471,42.6598,42.6345,42.6535,16100.0
2006-12-28 14:35:00,67.31,67.37,67.31,67.37,15000.0,42.6598,42.6978,42.6598,42.6978,15000.0
2006-12-28 14:40:00,67.37,67.41,67.37,67.4,9700.0,42.6978,42.7232,42.6978,42.7169,9700.0
2006-12-28 14:45:00,67.4,67.41,67.39,67.41,11100.0,42.7169,42.7232,42.7105,42.7232,11100.0
2006-12-28 14:50:00,67.41,67.44,67.41,67.44,14600.0,42.7232,42.7422,42.7232,42.7422,14600.0
2006-12-28 14:55:00,67.44,67.5,67.44,67.49,11500.0,42.7422,42.7802,42.7422,42.7739,11500.0
2006-12-28 15:00:00,67.5,67.51,67.45,67.47,20100.0,42.7802,42.7866,42.7486,42.7612,20100.0
2006-12-28 15:05:00,67.47,67.53,67.47,67.49,13300.0,42.7612,42.7993,42.7612,42.7739,13300.0
2006-12-28 15:10:00,67.48,67.51,67.48,67.49,9700.0,42.7676,42.7866,42.7676,42.7739,9700.0
2006-12-28 15:15:00,67.49,67.49,67.42,67.43,10800.0,42.7739,42.7739,42.7295,42.7359,10800.0
2006-12-28 15:20:00,67.44,67.47,67.35,67.37,16600.0,42.7422,42.7612,42.6852,42.6978,16600.0
2006-12-28 15:25:00,67.36,67.44,67.36,67.39,12300.0,42.6915,42.7422,42.6915,42.7105,12300.0
2006-12-28 15:30:00,67.39,67.4,67.35,67.37,12300.0,42.7105,42.7169,42.6852,42.6978,12300.0
2006-12-28 15:35:00,67.37,67.45,67.36,67.44,13400.0,42.6978,42.7486,42.6915,42.7422,13400.0
2006-12-28 15:40:00,67.44,67.46,67.4,67.4,12400.0,42.7422,42.7549,42.7169,42.7169,12400.0
2006-12-28 15:45:00,67.41,67.41,67.32,67.36,38800.0,42.7232,42.7232,42.6662,42.6915,38800.0
2006-12-28 15:50:00,67.38,67.47,67.38,67.46,26700.0,42.7042,42.7612,42.7042,42.7549,26700.0
2006-12-28 15:55:00,67.45,67.47,67.32,67.33,45900.0,42.7486,42.7612,42.6662,42.6725,45900.0
2006-12-29 09:30:00,67.4,67.4,67.1,67.15,54000.0,42.7169,42.7169,42.5267,42.5584,54000.0
2006-12-29 09:35:00,67.1,67.17,67.0,67.17,31000.0,42.5267,42.5711,42.4633,42.5711,31000.0
2006-12-29 09:40:00,67.17,67.18,67.12,67.15,24800.0,42.5711,42.5774,42.5394,42.5584,24800.0
2006-12-29 09:45:00,67.13,67.14,66.95,67.0,27700.0,42.5457,42.5521,42.4317,42.4633,27700.0
2006-12-29 09:50:00,67.01,67.07,66.95,67.0,49400.0,42.4697,42.5077,42.4317,42.4633,49400.0
2006-12-29 09:55:00,67.03,67.07,67.0,67.02,18300.0,42.4824,42.5077,42.4633,42.476,18300.0
2006-12-29 10:00:00,67.04,67.12,67.03,67.07,24600.0,42.4887,42.5394,42.4824,42.5077,24600.0
2006-12-29 10:05:00,67.07,67.08,67.0,67.02,14600.0,42.5077,42.5141,42.4633,42.476,14600.0
2006-12-29 10:10:00,67.03,67.07,66.97,66.98,32700.0,42.4824,42.5077,42.4443,42.4507,32700.0
2006-12-29 10:15:00,66.97,66.97,66.85,66.95,40800.0,42.4443,42.4443,42.3683,42.4317,40800.0
2006-12-29 10:20:00,66.95,67.01,66.92,66.96,35300.0,42.4317,42.4697,42.4126,42.438,35300.0
2006-12-29 10:25:00,66.96,67.0,66.85,66.86,27100.0,42.438,42.4633,42.3683,42.3746,27100.0
2006-12-29 10:30:00,66.85,66.91,66.68,66.85,131500.0,42.3683,42.4063,42.2605,42.3683,131500.0
2006-12-29 10:35:00,66.85,66.87,66.54,66.59,108100.0,42.3683,42.381,42.1718,42.2035,108100.0
2006-12-29 10:40:00,66.58,66.8,66.58,66.71,79600.0,42.1972,42.3366,42.1972,42.2796,79600.0
2006-12-29 10:45:00,66.71,66.83,66.68,66.82,77600.0,42.2796,42.3556,42.2605,42.3493,77600.0
2006-12-29 10:50:00,66.8,66.9,66.72,66.89,56800.0,42.3366,42.4,42.2859,42.3936,56800.0
2006-12-29 10:55:00,66.9,67.05,66.88,67.02,88400.0,42.4,42.495,42.3873,42.476,88400.0
2006-12-29 11:00:00,67.02,67.06,66.9,66.92,56300.0,42.476,42.5014,42.4,42.4126,56300.0
2006-12-29 11:05:00,66.92,66.94,66.72,66.73,29700.0,42.4126,42.4253,42.2859,42.2922,29700.0
2006-12-29 11:10:00,66.73,66.75,66.65,66.69,35700.0,42.2922,42.3049,42.2415,42.2669,35700.0
2006-12-29 11:15:00,66.7,66.84,66.65,66.82,29600.0,42.2732,42.3619,42.2415,42.3493,29600.0
2006-12-29 11:20:00,66.83,66.83,66.78,66.81,16500.0,42.3556,42.3556,42.3239,42.3429,16500.0
2006-12-29 11:25:00,66.81,66.82,66.76,66.79,14100.0,42.3429,42.3493,42.3112,42.3303,14100.0
2006-12-29 11:30:00,66.79,66.89,66.79,66.89,13800.0,42.3303,42.3936,42.3303,42.3936,13800.0
2006-12-29 11:35:00,66.89,66.89,66.81,66.81,12600.0,42.3936,42.3936,42.3429,42.3429,12600.0
2006-12-29 11:40:00,66.8,66.87,66.8,66.81,21500.0,42.3366,42.381,42.3366,42.3429,21500.0
2006-12-29 11:45:00,66.81,66.95,66.8,66.93,35700.0,42.3429,42.4317,42.3366,42.419,35700.0
2006-12-29 11:50:00,66.93,66.96,66.86,66.92,13600.0,42.419,42.438,42.3746,42.4126,13600.0
2006-12-29 11:55:00,66.92,66.99,66.91,66.98,21400.0,42.4126,42.457,42.4063,42.4507,21400.0
2006-12-29 12:00:00,66.99,67.09,66.99,67.02,24200.0,42.457,42.5204,42.457,42.476,24200.0
2006-12-29 12:05:00,67.02,67.09,67.0,67.06,18500.0,42.476,42.5204,42.4633,42.5014,18500.0
2006-12-29 12:10:00,67.07,67.11,67.07,67.1,11500.0,42.5077,42.5331,42.5077,42.5267,11500.0
2006-12-29 12:15:00,67.09,67.12,67.06,67.12,24000.0,42.5204,42.5394,42.5014,42.5394,24000.0
2006-12-29 12:20:00,67.12,67.22,67.11,67.2,66400.0,42.5394,42.6028,42.5331,42.5901,66400.0
2006-12-29 12:25:00,67.2,67.2,67.13,67.14,14300.0,42.5901,42.5901,42.5457,42.5521,14300.0
2006-12-29 12:30:00,67.13,67.13,67.01,67.04,15300.0,42.5457,42.5457,42.4697,42.4887,15300.0
2006-12-29 12:35:00,67.05,67.08,67.03,67.04,9500.0,42.495,42.5141,42.4824,42.4887,9500.0
2006-12-29 12:40:00,67.03,67.04,66.96,66.98,26000.0,42.4824,42.4887,42.438,42.4507,26000.0
2006-12-29 12:45:00,66.97,66.99,66.91,66.92,14400.0,42.4443,42.457,42.4063,42.4126,14400.0
2006-12-29 12:50:00,66.92,66.92,66.83,66.87,31000.0,42.4126,42.4126,42.3556,42.381,31000.0
2006-12-29 12:55:00,66.87,67.02,66.86,67.0,26100.0,42.381,42.476,42.3746,42.4633,26100.0
2006-12-29 13:00:00,67.02,67.03,66.96,67.03,12100.0,42.476,42.4824,42.438,42.4824,12100.0
2006-12-29 13:05:00,67.04,67.1,67.01,67.07,22300.0,42.4887,42.5267,42.4697,42.5077,22300.0
2006-12-29 13:10:00,67.06,67.09,67.04,67.07,7200.0,42.5014,42.5204,42.4887,42.5077,7200.0
2006-12-29 13:15:00,67.07,67.07,67.03,67.03,7600.0,42.5077,42.5077,42.4824,42.4824,7600.0
2006-12-29 13:20:00,67.04,67.11,67.03,67.1,24300.0,42.4887,42.5331,42.4824,42.5267,24300.0
2006-12-29 13:25:00,67.1,67.11,67.0,67.0,8200.0,42.5267,42.5331,42.4633,42.4633,8200.0
2006-12-29 13:30:00,67.0,67.05,66.99,67.01,18500.0,42.4633,42.495,42.457,42.4697,18500.0
2006-12-29 13:35:00,67.0,67.05,66.98,67.05,10400.0,42.4633,42.495,42.4507,42.495,10400.0
2006-12-29 13:40:00,67.05,67.11,67.02,67.09,17100.0,42.495,42.5331,42.476,42.5204,17100.0
2006-12-29 13:45:00,67.1,67.1,67.05,67.06,11400.0,42.5267,42.5267,42.495,42.5014,11400.0
2006-12-29 13:50:00,67.07,67.1,67.05,67.09,11500.0,42.5077,42.5267,42.495,42.5204,11500.0
2006-12-29 13:55:00,67.1,67.13,67.06,67.06,12600.0,42.5267,42.5457,42.5014,42.5014,12600.0
2006-12-29 14:00:00,67.05,67.08,67.03,67.06,12000.0,42.495,42.5141,42.4824,42.5014,12000.0
2006-12-29 14:05:00,67.05,67.07,67.04,67.06,7600.0,42.495,42.5077,42.4887,42.5014,7600.0
2006-12-29 14:10:00,67.06,67.07,66.97,67.01,25100.0,42.5014,42.5077,42.4443,42.4697,25100.0
2006-12-29 14:15:00,67.01,67.05,66.98,67.03,24800.0,42.4697,42.495,42.4507,42.4824,24800.0
2006-12-29 14:20:00,67.03,67.05,66.96,66.98,12600.0,42.4824,42.495,42.438,42.4507,12600.0
2006-12-29 14:25:00,66.96,66.97,66.93,66.93,29200.0,42.438,42.4443,42.419,42.419,29200.0
2006-12-29 14:30:00,66.94,66.99,66.91,66.99,20500.0,42.4253,42.457,42.4063,42.457,20500.0
2006-12-29 14:35:00,66.99,67.03,66.99,67.03,17000.0,42.457,42.4824,42.457,42.4824,17000.0
2006-12-29 14:40:00,67.03,67.04,67.0,67.0,10300.0,42.4824,42.4887,42.4633,42.4633,10300.0
2006-12-29 14:45:00,67.0,67.0,66.96,66.97,13600.0,42.4633,42.4633,42.438,42.4443,13600.0
2006-12-29 14:50:00,66.98,67.03,66.97,66.99,46100.0,42.4507,42.4824,42.4443,42.457,46100.0
2006-12-29 14:55:00,66.99,67.02,66.98,67.02,15400.0,42.457,42.476,42.4507,42.476,15400.0
2006-12-29 15:00:00,67.02,67.03,66.99,67.0,9800.0,42.476,42.4824,42.457,42.4633,9800.0
2006-12-29 15:05:00,67.0,67.02,66.98,66.99,22700.0,42.4633,42.476,42.4507,42.457,22700.0
2006-12-29 15:10:00,66.99,67.04,66.98,67.0,27100.0,42.457,42.4887,42.4507,42.4633,27100.0
2006-12-29 15:15:00,66.99,67.02,66.97,67.01,18800.0,42.457,42.476,42.4443,42.4697,18800.0
2006-12-29 15:20:00,67.01,67.02,66.95,67.0,51600.0,42.4697,42.476,42.4317,42.4633,51600.0
2006-12-29 15:25:00,67.0,67.02,66.92,66.99,70300.0,42.4633,42.476,42.4126,42.457,70300.0
2006-12-29 15:30:00,66.97,67.0,66.93,66.96,76200.0,42.4443,42.4633,42.419,42.438,76200.0
2006-12-29 15:35:00,66.97,67.04,66.93,66.99,58200.0,42.4443,42.4887,42.419,42.457,58200.0
2006-12-29 15:40:00,66.99,67.08,66.95,67.06,35600.0,42.457,42.5141,42.4317,42.5014,35600.0
2006-12-29 15:45:00,67.06,67.14,67.05,67.13,49600.0,42.5014,42.5521,42.495,42.5457,49600.0
2006-12-29 15:50:00,67.13,67.19,67.13,67.17,52000.0,42.5457,42.5838,42.5457,42.5711,52000.0
2006-12-29 15:55:00,67.17,67.17,67.0,67.02,123800.0,42.5711,42.5711,42.4633,42.476,123800.0
2007-01-03 09:30:00,66.03,66.25,66.0,66.03,231700.0,41.8486,41.988,41.8296,41.8486,231700.0
2007-01-03 09:35:00,66.03,66.11,65.3,65.35,199600.0,41.8486,41.8993,41.3859,41.4176,199600.0
2007-01-03 09:40:00,65.35,65.5,65.31,65.42,146400.0,41.4176,41.5127,41.3923,41.462,146400.0
2007-01-03 09:45:00,65.44,65.58,65.25,65.25,165200.0,41.4747,41.5634,41.3542,41.3542,165200.0
2007-01-03 09:50:00,65.25,65.72,65.25,65.46,122700.0,41.3542,41.6521,41.3542,41.4873,122700.0
2007-01-03 09:55:00,65.46,65.5,65.25,65.32,157200.0,41.4873,41.5127,41.3542,41.3986,157200.0
2007-01-03 10:00:00,65.33,65.4,65.1,65.13,132000.0,41.4049,41.4493,41.2592,41.2782,132000.0
2007-01-03 10:05:00,65.13,65.16,65.03,65.05,116100.0,41.2782,41.2972,41.2148,41.2275,116100.0
2007-01-03 10:10:00,65.06,65.12,65.01,65.11,94800.0,41.2338,41.2718,41.2021,41.2655,94800.0
2007-01-03 10:15:00,65.12,65.24,65.05,65.05,92800.0,41.2718,41.3479,41.2275,41.2275,92800.0
2007-01-03 10:20:00,65.05,65.06,64.93,64.94,160200.0,41.2275,41.2338,41.1514,41.1578,160200.0
2007-01-03 10:25:00,64.94,65.08,64.87,65.07,126700.0,41.1578,41.2465,41.1134,41.2402,126700.0
2007-01-03 10:30:00,65.07,65.08,64.76,64.8,82200.0,41.2402,41.2465,41.0437,41.069,82200.0
2007-01-03 10:35:00,64.8,64.87,64.79,64.84,68700.0,41.069,41.1134,41.0627,41.0944,68700.0
2007-01-03 10:40:00,64.84,65.08,64.84,65.0,126400.0,41.0944,41.2465,41.0944,41.1958,126400.0
2007-01-03 10:45:00,65.0,65.01,64.82,64.84,109400.0,41.1958,41.2021,41.0817,41.0944,109400.0
2007-01-03 10:50:00,64.84,64.89,64.63,64.63,116500.0,41.0944,41.1261,40.9613,40.9613,116500.0
2007-01-03 10:55:00,64.63,64.63,64.46,64.49,138100.0,40.9613,40.9613,40.8535,40.8726,138100.0
2007-01-03 11:00:00,64.49,64.55,64.45,64.52,105800.0,40.8726,40.9106,40.8472,40.8916,105800.0
2007-01-03 11:05:00,64.52,64.69,64.52,64.67,104100.0,40.8916,40.9993,40.8916,40.9866,104100.0
2007-01-03 11:10:00,64.67,64.86,64.66,64.84,112600.0,40.9866,41.1071,40.9803,41.0944,112600.0
2007-01-03 11:15:00,64.84,64.85,64.5,64.62,91100.0,41.0944,41.1007,40.8789,40.9549,91100.0
2007-01-03 11:20:00,64.61,64.76,64.6,64.73,77000.0,40.9486,41.0437,40.9423,41.0247,77000.0
2007-01-03 11:25:00,64.73,64.75,64.7,64.7,53300.0,41.0247,41.0373,41.0057,41.0057,53300.0
2007-01-03 11:30:00,64.7,64.81,64.59,64.8,94700.0,41.0057,41.0754,40.9359,41.069,94700.0
2007-01-03 11:35:00,64.8,65.01,64.79,64.99,79500.0,41.069,41.2021,41.0627,41.1894,79500.0
2007-01-03 11:40:00,64.99,65.06,64.76,65.06,54500.0,41.1894,41.2338,41.0437,41.2338,54500.0
2007-01-03 11:45:00,65.06,65.08,64.94,64.99,53900.0,41.2338,41.2465,41.1578,41.1894,53900.0
2007-01-03 11:50:00,65.0,65.06,64.95,65.05,57500.0,41.1958,41.2338,41.1641,41.2275,57500.0
2007-01-03 11:55:00,65.05,65.15,65.02,65.15,35900.0,41.2275,41.2909,41.2085,41.2909,35900.0
2007-01-03 12:00:00,65.15,65.24,65.14,65.24,53100.0,41.2909,41.3479,41.2845,41.3479,53100.0
2007-01-03 12:05:00,65.22,65.25,65.17,65.19,53200.0,41.3352,41.3542,41.3035,41.3162,53200.0
2007-01-03 12:10:00,65.19,65.2,65.12,65.16,47600.0,41.3162,41.3225,41.2718,41.2972,47600.0
2007-01-03 12:15:00,65.17,65.23,65.07,65.09,69300.0,41.3035,41.3416,41.2402,41.2528,69300.0
2007-01-03 12:20:00,65.09,65.09,64.95,64.98,59100.0,41.2528,41.2528,41.1641,41.1831,59100.0
2007-01-03 12:25:00,64.97,65.09,64.97,65.08,31200.0,41.1768,41.2528,41.1768,41.2465,31200.0
2007-01-03 12:30:00,65.08,65.29,65.08,65.23,62400.0,41.2465,41.3796,41.2465,41.3416,62400.0
2007-01-03 12:35:00,65.21,65.24,65.12,65.15,40300.0,41.3289,41.3479,41.2718,41.2909,40300.0
2007-01-03 12:40:00,65.16,65.24,65.16,65.24,59200.0,41.2972,41.3479,41.2972,41.3479,59200.0
2007-01-03 12:45:00,65.24,65.29,65.22,65.25,38300.0,41.3479,41.3796,41.3352,41.3542,38300.0
2007-01-03 12:50:00,65.25,65.28,65.23,65.23,23600.0,41.3542,41.3732,41.3416,41.3416,23600.0
2007-01-03 12:55:00,65.23,65.24,65.18,65.23,43800.0,41.3416,41.3479,41.3099,41.3416,43800.0
2007-01-03 13:00:00,65.22,65.23,65.07,65.07,39900.0,41.3352,41.3416,41.2402,41.2402,39900.0
2007-01-03 13:05:00,65.07,65.08,64.87,64.9,113200.0,41.2402,41.2465,41.1134,41.1324,113200.0
2007-01-03 13:10:00,64.89,64.9,64.84,64.84,31300.0,41.1261,41.1324,41.0944,41.0944,31300.0
2007-01-03 13:15:00,64.84,64.89,64.76,64.77,47500.0,41.0944,41.1261,41.0437,41.05,47500.0
2007-01-03 13:20:00,64.77,64.83,64.65,64.66,80800.0,41.05,41.088,40.974,40.9803,80800.0
2007-01-03 13:25:00,64.66,64.75,64.61,64.74,66800.0,40.9803,41.0373,40.9486,41.031,66800.0
2007-01-03 13:30:00,64.74,64.75,64.63,64.72,52300.0,41.031,41.0373,40.9613,41.0183,52300.0
2007-01-03 13:35:00,64.72,64.75,64.67,64.74,38400.0,41.0183,41.0373,40.9866,41.031,38400.0
2007-01-03 13:40:00,64.73,64.75,64.69,64.73,31500.0,41.0247,41.0373,40.9993,41.0247,31500.0
2007-01-03 13:45:00,64.74,64.87,64.72,64.75,68100.0,41.031,41.1134,41.0183,41.0373,68100.0
2007-01-03 13:50:00,64.75,64.83,64.73,64.77,32200.0,41.0373,41.088,41.0247,41.05,32200.0
2007-01-03 13:55:00,64.75,64.79,64.73,64.78,34600.0,41.0373,41.0627,41.0247,41.0564,34600.0
2007-01-03 14:00:00,64.76,64.81,64.65,64.67,84100.0,41.0437,41.0754,40.974,40.9866,84100.0
2007-01-03 14:05:00,64.67,64.69,64.6,64.67,79500.0,40.9866,40.9993,40.9423,40.9866,79500.0
2007-01-03 14:10:00,64.68,64.69,64.6,64.62,81300.0,40.993,40.9993,40.9423,40.9549,81300.0
2007-01-03 14:15:00,64.6,64.66,64.59,64.62,90800.0,40.9423,40.9803,40.9359,40.9549,90800.0
2007-01-03 14:20:00,64.66,64.75,64.63,64.7,56500.0,40.9803,41.0373,40.9613,41.0057,56500.0
2007-01-03 14:25:00,64.69,64.78,64.68,64.78,48300.0,40.9993,41.0564,40.993,41.0564,48300.0
2007-01-03 14:30:00,64.76,64.79,64.73,64.74,46100.0,41.0437,41.0627,41.0247,41.031,46100.0
2007-01-03 14:35:00,64.75,64.75,64.66,64.71,77100.0,41.0373,41.0373,40.9803,41.012,77100.0
2007-01-03 14:40:00,64.69,64.69,64.59,64.63,41700.0,40.9993,40.9993,40.9359,40.9613,41700.0
2007-01-03 14:45:00,64.61,64.63,64.46,64.51,123700.0,40.9486,40.9613,40.8535,40.8852,123700.0
2007-01-03 14:50:00,64.51,64.54,64.46,64.5,46000.0,40.8852,40.9042,40.8535,40.8789,46000.0
2007-01-03 14:55:00,64.5,64.51,64.24,64.28,82200.0,40.8789,40.8852,40.7141,40.7395,82200.0
2007-01-03 15:00:00,64.27,64.39,64.24,64.37,34600.0,40.7331,40.8092,40.7141,40.7965,34600.0
2007-01-03 15:05:00,64.38,64.42,64.26,64.31,57800.0,40.8028,40.8282,40.7268,40.7585,57800.0
2007-01-03 15:10:00,64.29,64.45,64.28,64.44,40600.0,40.7458,40.8472,40.7395,40.8409,40600.0
2007-01-03 15:15:00,64.44,64.45,64.39,64.45,48000.0,40.8409,40.8472,40.8092,40.8472,48000.0
2007-01-03 15:20:00,64.45,64.58,64.42,64.57,61000.0,40.8472,40.9296,40.8282,40.9233,61000.0
2007-01-03 15:25:00,64.56,64.65,64.52,64.55,69200.0,40.9169,40.974,40.8916,40.9106,69200.0
2007-01-03 15:30:00,64.53,64.61,64.53,64.55,47300.0,40.8979,40.9486,40.8979,40.9106,47300.0
2007-01-03 15:35:00,64.56,64.57,64.53,64.54,34800.0,40.9169,40.9233,40.8979,40.9042,34800.0
2007-01-03 15:40:00,64.54,64.64,64.54,64.63,56000.0,40.9042,40.9676,40.9042,40.9613,56000.0
2007-01-03 15:45:00,64.64,64.75,64.64,64.72,68400.0,40.9676,41.0373,40.9676,41.0183,68400.0
2007-01-03 15:50:00,64.71,64.79,64.67,64.78,141300.0,41.012,41.0627,40.9866,41.0564,141300.0
2007-01-03 15:55:00,64.78,64.87,64.71,64.84,146900.0,41.0564,41.1134,41.012,41.0944,146900.0
2007-01-04 09:30:00,64.87,64.87,64.02,64.32,208800.0,41.1134,41.1134,40.5747,40.7648,208800.0
2007-01-04 09:35:00,64.29,64.32,63.76,63.77,136800.0,40.7458,40.7648,40.4099,40.4162,136800.0
2007-01-04 09:40:00,63.76,64.1,63.75,64.03,142800.0,40.4099,40.6254,40.4036,40.581,142800.0
2007-01-04 09:45:00,64.01,64.01,63.5,63.61,224400.0,40.5683,40.5683,40.2451,40.3148,224400.0
2007-01-04 09:50:00,63.64,63.99,63.61,63.93,134100.0,40.3338,40.5557,40.3148,40.5176,134100.0
2007-01-04 09:55:00,63.92,64.21,63.88,64.1,138900.0,40.5113,40.6951,40.486,40.6254,138900.0
2007-01-04 10:00:00,64.1,64.23,64.0,64.07,80700.0,40.6254,40.7078,40.562,40.6064,80700.0
2007-01-04 10:05:00,64.06,64.1,63.8,64.07,147800.0,40.6,40.6254,40.4352,40.6064,147800.0
2007-01-04 10:10:00,64.04,64.08,63.85,64.02,88400.0,40.5874,40.6127,40.4669,40.5747,88400.0
2007-01-04 10:15:00,64.0,64.07,63.86,63.99,76700.0,40.562,40.6064,40.4733,40.5557,76700.0
2007-01-04 10:20:00,63.96,64.05,63.86,63.96,87800.0,40.5367,40.5937,40.4733,40.5367,87800.0
2007-01-04 10:25:00,63.96,63.99,63.7,63.72,171600.0,40.5367,40.5557,40.3719,40.3845,171600.0
2007-01-04 10:30:00,63.73,63.88,63.6,63.68,271700.0,40.3909,40.486,40.3085,40.3592,271700.0
2007-01-04 10:35:00,63.71,63.79,63.65,63.7,70900.0,40.3782,40.4289,40.3402,40.3719,70900.0
2007-01-04 10:40:00,63.7,63.94,63.66,63.81,166900.0,40.3719,40.524,40.3465,40.4416,166900.0
2007-01-04 10:45:00,63.8,63.87,63.58,63.77,105200.0,40.4352,40.4796,40.2958,40.4162,105200.0
2007-01-04 10:50:00,63.77,64.06,63.77,64.0,177000.0,40.4162,40.6,40.4162,40.562,177000.0
2007-01-04 10:55:00,64.0,64.28,64.0,64.24,165800.0,40.562,40.7395,40.562,40.7141,165800.0
2007-01-04 11:00:00,64.27,64.4,64.24,64.37,139100.0,40.7331,40.8155,40.7141,40.7965,139100.0
2007-01-04 11:05:00,64.37,64.48,64.29,64.39,275700.0,40.7965,40.8662,40.7458,40.8092,275700.0
2007-01-04 11:10:00,64.4,64.48,64.34,64.48,75300.0,40.8155,40.8662,40.7775,40.8662,75300.0
2007-01-04 11:15:00,64.46,64.54,64.33,64.38,164400.0,40.8535,40.9042,40.7712,40.8028,164400.0
2007-01-04 11:20:00,64.36,64.44,64.23,64.43,48800.0,40.7902,40.8409,40.7078,40.8345,48800.0
2007-01-04 11:25:00,64.43,64.51,64.41,64.48,61600.0,40.8345,40.8852,40.8219,40.8662,61600.0
2007-01-04 11:30:00,64.48,64.49,64.28,64.28,82100.0,40.8662,40.8726,40.7395,40.7395,82100.0
2007-01-04 11:35:00,64.29,64.43,64.26,64.4,79000.0,40.7458,40.8345,40.7268,40.8155,79000.0
2007-01-04 11:40:00,64.4,64.53,64.35,64.5,62400.0,40.8155,40.8979,40.7838,40.8789,62400.0
2007-01-04 11:45:00,64.5,64.5,64.35,64.43,47900.0,40.8789,40.8789,40.7838,40.8345,47900.0
2007-01-04 11:50:00,64.45,64.46,64.36,64.41,23000.0,40.8472,40.8535,40.7902,40.8219,23000.0
2007-01-04 11:55:00,64.4,64.43,64.31,64.31,23300.0,40.8155,40.8345,40.7585,40.7585,23300.0
2007-01-04 12:00:00,64.32,64.38,64.24,64.35,38900.0,40.7648,40.8028,40.7141,40.7838,38900.0
2007-01-04 12:05:00,64.34,64.35,64.27,64.27,34000.0,40.7775,40.7838,40.7331,40.7331,34000.0
2007-01-04 12:10:00,64.27,64.27,64.06,64.11,54300.0,40.7331,40.7331,40.6,40.6317,54300.0
2007-01-04 12:15:00,64.1,64.12,64.03,64.08,40900.0,40.6254,40.6381,40.581,40.6127,40900.0
2007-01-04 12:20:00,64.1,64.14,64.06,64.1,33400.0,40.6254,40.6507,40.6,40.6254,33400.0
2007-01-04 12:25:00,64.11,64.18,64.09,64.17,21200.0,40.6317,40.6761,40.619,40.6697,21200.0
2007-01-04 12:30:00,64.15,64.19,64.11,64.19,34700.0,40.6571,40.6824,40.6317,40.6824,34700.0
2007-01-04 12:35:00,64.19,64.25,64.16,64.24,16800.0,40.6824,40.7205,40.6634,40.7141,16800.0
2007-01-04 12:40:00,64.24,64.24,64.13,64.14,22800.0,40.7141,40.7141,40.6444,40.6507,22800.0
2007-01-04 12:45:00,64.14,64.14,64.01,64.02,41900.0,40.6507,40.6507,40.5683,40.5747,41900.0
2007-01-04 12:50:00,64.02,64.03,63.86,63.9,70000.0,40.5747,40.581,40.4733,40.4986,70000.0
2007-01-04 12:55:00,63.91,63.93,63.9,63.92,18900.0,40.505,40.5176,40.4986,40.5113,18900.0
2007-01-04 13:00:00,63.92,63.96,63.87,63.96,22400.0,40.5113,40.5367,40.4796,40.5367,22400.0
2007-01-04 13:05:00,63.96,64.03,63.87,63.87,29400.0,40.5367,40.581,40.4796,40.4796,29400.0
2007-01-04 13:10:00,63.88,63.88,63.74,63.8,84300.0,40.486,40.486,40.3972,40.4352,84300.0
2007-01-04 13:15:00,63.8,63.84,63.72,63.73,30400.0,40.4352,40.4606,40.3845,40.3909,30400.0
2007-01-04 13:20:00,63.72,63.72,63.55,63.55,42700.0,40.3845,40.3845,40.2768,40.2768,42700.0
2007-01-04 13:25:00,63.55,63.56,63.39,63.43,128000.0,40.2768,40.2831,40.1754,40.2007,128000.0
2007-01-04 13:30:00,63.42,63.66,63.41,63.63,59800.0,40.1944,40.3465,40.1881,40.3275,59800.0
2007-01-04 13:35:00,63.64,63.64,63.51,63.58,47200.0,40.3338,40.3338,40.2515,40.2958,47200.0
2007-01-04 13:40:00,63.59,63.61,63.55,63.6,15400.0,40.3022,40.3148,40.2768,40.3085,15400.0
2007-01-04 13:45:00,63.6,63.63,63.57,63.6,24600.0,40.3085,40.3275,40.2895,40.3085,24600.0
2007-01-04 13:50:00,63.6,63.7,63.56,63.69,23700.0,40.3085,40.3719,40.2831,40.3655,23700.0
2007-01-04 13:55:00,63.7,63.73,63.57,63.6,29200.0,40.3719,40.3909,40.2895,40.3085,29200.0
2007-01-04 14:00:00,63.62,63.75,63.57,63.64,78900.0,40.3212,40.4036,40.2895,40.3338,78900.0
2007-01-04 14:05:00,63.63,63.65,63.55,63.55,41400.0,40.3275,40.3402,40.2768,40.2768,41400.0
2007-01-04 14:10:00,63.55,63.69,63.52,63.53,59000.0,40.2768,40.3655,40.2578,40.2641,59000.0
2007-01-04 14:15:00,63.53,63.61,63.5,63.53,29500.0,40.2641,40.3148,40.2451,40.2641,29500.0
2007-01-04 14:20:00,63.52,63.52,63.36,63.4,150400.0,40.2578,40.2578,40.1564,40.1817,150400.0
2007-01-04 14:25:00,63.4,63.42,63.36,63.37,62200.0,40.1817,40.1944,40.1564,40.1627,62200.0
2007-01-04 14:30:00,63.37,63.48,63.35,63.46,87600.0,40.1627,40.2324,40.15,40.2198,87600.0
2007-01-04 14:35:00,63.47,63.47,63.36,63.36,36700.0,40.2261,40.2261,40.1564,40.1564,36700.0
2007-01-04 14:40:00,63.37,63.43,63.35,63.36,37700.0,40.1627,40.2007,40.15,40.1564,37700.0
2007-01-04 14:45:00,63.36,63.39,63.27,63.27,52000.0,40.1564,40.1754,40.0993,40.0993,52000.0
2007-01-04 14:50:00,63.27,63.47,63.24,63.45,75000.0,40.0993,40.2261,40.0803,40.2134,75000.0
2007-01-04 14:55:00,63.45,63.52,63.4,63.49,53700.0,40.2134,40.2578,40.1817,40.2388,53700.0
2007-01-04 15:00:00,63.5,63.54,63.5,63.52,59800.0,40.2451,40.2705,40.2451,40.2578,59800.0
2007-01-04 15:05:00,63.52,63.57,63.48,63.52,104800.0,40.2578,40.2895,40.2324,40.2578,104800.0
2007-01-04 15:10:00,63.53,63.56,63.38,63.41,93700.0,40.2641,40.2831,40.1691,40.1881,93700.0
2007-01-04 15:15:00,63.42,63.49,63.42,63.48,48700.0,40.1944,40.2388,40.1944,40.2324,48700.0
2007-01-04 15:20:00,63.46,63.48,63.42,63.46,51400.0,40.2198,40.2324,40.1944,40.2198,51400.0
2007-01-04 15:25:00,63.45,63.52,63.45,63.51,59400.0,40.2134,40.2578,40.2134,40.2515,59400.0
2007-01-04 15:30:00,63.51,63.6,63.51,63.59,62800.0,40.2515,40.3085,40.2515,40.3022,62800.0
2007-01-04 15:35:00,63.58,63.65,63.57,63.65,76500.0,40.2958,40.3402,40.2895,40.3402,76500.0
2007-01-04 15:40:00,63.64,63.71,63.64,63.67,71600.0,40.3338,40.3782,40.3338,40.3529,71600.0
2007-01-04 15:45:00,63.67,63.68,63.6,63.62,92200.0,40.3529,40.3592,40.3085,40.3212,92200.0
2007-01-04 15:50:00,63.61,63.73,63.61,63.72,85200.0,40.3148,40.3909,40.3148,40.3845,85200.0
2007-01-04 15:55:00,63.72,63.74,63.6,63.64,142200.0,40.3845,40.3972,40.3085,40.3338,142200.0
2007-01-05 09:30:00,63.76,64.35,63.75,64.13,161800.0,40.4099,40.7838,40.4036,40.6444,161800.0
2007-01-05 09:35:00,64.1,64.14,63.94,64.05,80900.0,40.6254,40.6507,40.524,40.5937,80900.0
2007-01-05 09:40:00,64.06,64.15,64.0,64.07,60600.0,40.6,40.6571,40.562,40.6064,60600.0
2007-01-05 09:45:00,64.08,64.12,63.75,63.99,108300.0,40.6127,40.6381,40.4036,40.5557,108300.0
2007-01-05 09:50:00,64.0,64.18,63.98,64.06,66200.0,40.562,40.6761,40.5493,40.6,66200.0
2007-01-05 09:55:00,64.09,64.16,64.0,64.02,95700.0,40.619,40.6634,40.562,40.5747,95700.0
2007-01-05 10:00:00,64.02,64.05,63.91,64.0,137300.0,40.5747,40.5937,40.505,40.562,137300.0
2007-01-05 10:05:00,64.0,64.36,64.0,64.22,95900.0,40.562,40.7902,40.562,40.7014,95900.0
2007-01-05 10:10:00,64.21,64.6,64.21,64.53,114600.0,40.6951,40.9423,40.6951,40.8979,114600.0
2007-01-05 10:15:00,64.51,64.85,64.45,64.83,292000.0,40.8852,41.1007,40.8472,41.088,292000.0
2007-01-05 10:20:00,64.83,64.95,64.76,64.82,171100.0,41.088,41.1641,41.0437,41.0817,171100.0
2007-01-05 10:25:00,64.84,64.92,64.83,64.88,106900.0,41.0944,41.1451,41.088,41.1197,106900.0
2007-01-05 10:30:00,64.89,64.94,64.8,64.94,115900.0,41.1261,41.1578,41.069,41.1578,115900.0
2007-01-05 10:35:00,64.94,65.1,64.86,65.08,120900.0,41.1578,41.2592,41.1071,41.2465,120900.0
2007-01-05 10:40:00,65.07,65.14,64.91,65.0,162100.0,41.2402,41.2845,41.1387,41.1958,162100.0
2007-01-05 10:45:00,64.99,64.99,64.62,64.7,161800.0,41.1894,41.1894,40.9549,41.0057,161800.0
2007-01-05 10:50:00,64.72,64.77,64.26,64.27,175800.0,41.0183,41.05,40.7268,40.7331,175800.0
2007-01-05 10:55:00,64.27,64.57,64.17,64.41,132900.0,40.7331,40.9233,40.6697,40.8219,132900.0
2007-01-05 11:00:00,64.4,64.65,64.34,64.53,74500.0,40.8155,40.974,40.7775,40.8979,74500.0
2007-01-05 11:05:00,64.51,64.54,64.09,64.21,72300.0,40.8852,40.9042,40.619,40.6951,72300.0
2007-01-05 11:10:00,64.21,64.26,64.01,64.08,76500.0,40.6951,40.7268,40.5683,40.6127,76500.0
2007-01-05 11:15:00,64.11,64.36,64.08,64.35,69300.0,40.6317,40.7902,40.6127,40.7838,69300.0
2007-01-05 11:20:00,64.36,64.39,64.3,64.3,40300.0,40.7902,40.8092,40.7521,40.7521,40300.0
2007-01-05 11:25:00,64.31,64.34,63.9,63.9,72300.0,40.7585,40.7775,40.4986,40.4986,72300.0
2007-01-05 11:30:00,63.9,64.06,63.82,63.88,49800.0,40.4986,40.6,40.4479,40.486,49800.0
2007-01-05 11:35:00,63.89,64.03,63.84,63.9,53400.0,40.4923,40.581,40.4606,40.4986,53400.0
2007-01-05 11:40:00,63.91,64.13,63.88,63.97,70800.0,40.505,40.6444,40.486,40.543,70800.0
2007-01-05 11:45:00,63.98,64.2,63.91,64.18,47400.0,40.5493,40.6888,40.505,40.6761,47400.0
2007-01-05 11:50:00,64.2,64.24,64.11,64.13,37900.0,40.6888,40.7141,40.6317,40.6444,37900.0
2007-01-05 11:55:00,64.13,64.22,64.12,64.19,31300.0,40.6444,40.7014,40.6381,40.6824,31300.0
2007-01-05 12:00:00,64.19,64.3,64.13,64.27,28800.0,40.6824,40.7521,40.6444,40.7331,28800.0
2007-01-05 12:05:00,64.25,64.38,64.16,64.38,42400.0,40.7205,40.8028,40.6634,40.8028,42400.0
2007-01-05 12:10:00,64.38,64.74,64.38,64.74,80200.0,40.8028,41.031,40.8028,41.031,80200.0
2007-01-05 12:15:00,64.73,64.73,64.51,64.6,70500.0,41.0247,41.0247,40.8852,40.9423,70500.0
2007-01-05 12:20:00,64.6,64.6,64.3,64.3,37500.0,40.9423,40.9423,40.7521,40.7521,37500.0
2007-01-05 12:25:00,64.31,64.5,64.3,64.5,41200.0,40.7585,40.8789,40.7521,40.8789,41200.0
2007-01-05 12:30:00,64.5,64.59,64.41,64.56,37100.0,40.8789,40.9359,40.8219,40.9169,37100.0
2007-01-05 12:35:00,64.57,64.73,64.57,64.68,38900.0,40.9233,41.0247,40.9233,40.993,38900.0
2007-01-05 12:40:00,64.68,64.89,64.6,64.89,50200.0,40.993,41.1261,40.9423,41.1261,50200.0
2007-01-05 12:45:00,64.89,64.97,64.78,64.8,53000.0,41.1261,41.1768,41.0564,41.069,53000.0
2007-01-05 12:50:00,64.82,65.0,64.82,64.99,48300.0,41.0817,41.1958,41.0817,41.1894,48300.0
2007-01-05 12:55:00,65.0,65.03,64.89,65.02,64400.0,41.1958,41.2148,41.1261,41.2085,64400.0
2007-01-05 13:00:00,65.01,65.02,64.76,64.8,85800.0,41.2021,41.2085,41.0437,41.069,85800.0
2007-01-05 13:05:00,64.8,64.93,64.78,64.84,67000.0,41.069,41.1514,41.0564,41.0944,67000.0
2007-01-05 13:10:00,64.86,65.02,64.86,65.01,45000.0,41.1071,41.2085,41.1071,41.2021,45000.0
2007-01-05 13:15:00,65.01,65.09,64.93,65.09,34300.0,41.2021,41.2528,41.1514,41.2528,34300.0
2007-01-05 13:20:00,65.08,65.14,65.0,65.13,62400.0,41.2465,41.2845,41.1958,41.2782,62400.0
2007-01-05 13:25:00,65.11,65.23,65.0,65.23,64100.0,41.2655,41.3416,41.1958,41.3416,64100.0
2007-01-05 13:30:00,65.23,65.24,65.08,65.15,69100.0,41.3416,41.3479,41.2465,41.2909,69100.0
2007-01-05 13:35:00,65.16,65.4,65.16,65.39,67800.0,41.2972,41.4493,41.2972,41.443,67800.0
2007-01-05 13:40:00,65.39,65.6,65.39,65.59,107700.0,41.443,41.5761,41.443,41.5697,107700.0
2007-01-05 13:45:00,65.59,65.7,65.53,65.69,139000.0,41.5697,41.6394,41.5317,41.6331,139000.0
2007-01-05 13:50:00,65.7,65.72,65.54,65.67,97200.0,41.6394,41.6521,41.538,41.6204,97200.0
2007-01-05 13:55:00,65.68,65.68,65.45,65.63,101300.0,41.6268,41.6268,41.481,41.5951,101300.0
2007-01-05 14:00:00,65.63,65.63,65.45,65.5,150600.0,41.5951,41.5951,41.481,41.5127,150600.0
2007-01-05 14:05:00,65.5,65.52,65.18,65.46,122600.0,41.5127,41.5254,41.3099,41.4873,122600.0
2007-01-05 14:10:00,65.46,65.68,65.3,65.66,77800.0,41.4873,41.6268,41.3859,41.6141,77800.0
2007-01-05 14:15:00,65.66,65.66,65.37,65.44,71600.0,41.6141,41.6141,41.4303,41.4747,71600.0
2007-01-05 14:20:00,65.44,65.47,65.32,65.46,57400.0,41.4747,41.4937,41.3986,41.4873,57400.0
2007-01-05 14:25:00,65.45,65.5,65.31,65.47,46500.0,41.481,41.5127,41.3923,41.4937,46500.0
2007-01-05 14:30:00,65.45,65.5,65.36,65.5,108000.0,41.481,41.5127,41.4239,41.5127,108000.0
2007-01-05 14:35:00,65.49,65.66,65.49,65.57,56600.0,41.5063,41.6141,41.5063,41.557,56600.0
2007-01-05 14:40:00,65.57,65.57,65.42,65.51,48400.0,41.557,41.557,41.462,41.519,48400.0
2007-01-05 14:45:00,65.53,65.69,65.5,65.69,43600.0,41.5317,41.6331,41.5127,41.6331,43600.0
2007-01-05 14:50:00,65.69,65.73,65.57,65.62,73400.0,41.6331,41.6584,41.557,41.5887,73400.0
2007-01-05 14:55:00,65.62,65.68,65.52,65.53,74200.0,41.5887,41.6268,41.5254,41.5317,74200.0
2007-01-05 15:00:00,65.53,65.57,65.25,65.27,105600.0,41.5317,41.557,41.3542,41.3669,105600.0
2007-01-05 15:05:00,65.26,65.54,65.24,65.47,99900.0,41.3606,41.538,41.3479,41.4937,99900.0
2007-01-05 15:10:00,65.46,65.53,65.38,65.41,42500.0,41.4873,41.5317,41.4366,41.4556,42500.0
2007-01-05 15:15:00,65.41,65.41,65.33,65.37,36700.0,41.4556,41.4556,41.4049,41.4303,36700.0
2007-01-05 15:20:00,65.37,65.48,65.3,65.45,65200.0,41.4303,41.5,41.3859,41.481,65200.0
2007-01-05 15:25:00,65.44,65.61,65.43,65.55,71100.0,41.4747,41.5824,41.4683,41.5444,71100.0
2007-01-05 15:30:00,65.55,65.55,65.35,65.35,48200.0,41.5444,41.5444,41.4176,41.4176,48200.0
2007-01-05 15:35:00,65.34,65.4,65.23,65.39,99500.0,41.4113,41.4493,41.3416,41.443,99500.0
2007-01-05 15:40:00,65.39,65.39,65.29,65.33,73600.0,41.443,41.443,41.3796,41.4049,73600.0
2007-01-05 15:45:00,65.33,65.45,65.31,65.34,75700.0,41.4049,41.481,41.3923,41.4113,75700.0
2007-01-05 15:50:00,65.34,65.61,65.34,65.5,141300.0,41.4113,41.5824,41.4113,41.5127,141300.0
2007-01-05 15:55:00,65.51,65.54,65.3,65.32,189800.0,41.519,41.538,41.3859,41.3986,189800.0
2007-01-08 09:30:00,66.75,66.89,65.8,66.48,264900.0,42.3049,42.3936,41.7028,42.1338,264900.0
2007-01-08 09:35:00,66.46,66.56,66.1,66.2,120200.0,42.1211,42.1845,41.8929,41.9563,120200.0
2007-01-08 09:40:00,66.2,66.32,66.1,66.28,81500.0,41.9563,42.0324,41.8929,42.007,81500.0
2007-01-08 09:45:00,66.28,66.44,66.21,66.26,101200.0,42.007,42.1084,41.9627,41.9944,101200.0
2007-01-08 09:50:00,66.27,66.47,66.24,66.29,107400.0,42.0007,42.1274,41.9817,42.0134,107400.0
2007-01-08 09:55:00,66.29,66.29,66.04,66.07,177900.0,42.0134,42.0134,41.8549,41.8739,177900.0
2007-01-08 10:00:00,66.06,66.22,65.94,66.09,119900.0,41.8676,41.969,41.7915,41.8866,119900.0
2007-01-08 10:05:00,66.09,66.13,65.99,66.02,76900.0,41.8866,41.912,41.8232,41.8422,76900.0
2007-01-08 10:10:00,66.03,66.09,65.7,65.71,113900.0,41.8486,41.8866,41.6394,41.6458,113900.0
2007-01-08 10:15:00,65.71,65.84,65.5,65.53,104600.0,41.6458,41.7282,41.5127,41.5317,104600.0
2007-01-08 10:20:00,65.54,65.79,65.54,65.77,84300.0,41.538,41.6965,41.538,41.6838,84300.0
2007-01-08 10:25:00,65.76,65.79,65.61,65.65,70200.0,41.6775,41.6965,41.5824,41.6077,70200.0
2007-01-08 10:30:00,65.65,65.8,65.61,65.7,41500.0,41.6077,41.7028,41.5824,41.6394,41500.0
2007-01-08 10:35:00,65.7,65.71,65.51,65.7,56200.0,41.6394,41.6458,41.519,41.6394,56200.0
2007-01-08 10:40:00,65.7,65.86,65.65,65.77,53100.0,41.6394,41.7408,41.6077,41.6838,53100.0
2007-01-08 10:45:00,65.77,65.77,65.31,65.49,76400.0,41.6838,41.6838,41.3923,41.5063,76400.0
2007-01-08 10:50:00,65.5,65.51,65.35,65.47,40700.0,41.5127,41.519,41.4176,41.4937,40700.0
2007-01-08 10:55:00,65.47,65.61,65.25,65.25,73700.0,41.4937,41.5824,41.3542,41.3542,73700.0
2007-01-08 11:00:00,65.26,65.26,64.88,64.93,104200.0,41.3606,41.3606,41.1197,41.1514,104200.0
2007-01-08 11:05:00,64.93,65.08,64.8,64.86,81700.0,41.1514,41.2465,41.069,41.1071,81700.0
2007-01-08 11:10:00,64.85,65.01,64.67,64.7,97000.0,41.1007,41.2021,40.9866,41.0057,97000.0
2007-01-08 11:15:00,64.74,64.9,64.65,64.9,80900.0,41.031,41.1324,40.974,41.1324,80900.0
2007-01-08 11:20:00,64.9,64.94,64.72,64.83,63100.0,41.1324,41.1578,41.0183,41.088,63100.0
2007-01-08 11:25:00,64.83,64.89,64.58,64.58,64100.0,41.088,41.1261,40.9296,40.9296,64100.0
2007-01-08 11:30:00,64.56,64.94,64.56,64.93,47000.0,40.9169,41.1578,40.9169,41.1514,47000.0
2007-01-08 11:35:00,64.93,65.12,64.91,65.06,83100.0,41.1514,41.2718,41.1387,41.2338,83100.0
2007-01-08 11:40:00,65.05,65.35,65.0,65.31,68100.0,41.2275,41.4176,41.1958,41.3923,68100.0
2007-01-08 11:45:00,65.32,65.5,65.29,65.31,117100.0,41.3986,41.5127,41.3796,41.3923,117100.0
2007-01-08 11:50:00,65.3,65.32,65.23,65.25,36600.0,41.3859,41.3986,41.3416,41.3542,36600.0
2007-01-08 11:55:00,65.25,65.41,65.25,65.39,66600.0,41.3542,41.4556,41.3542,41.443,66600.0
2007-01-08 12:00:00,65.38,65.39,65.17,65.17,49800.0,41.4366,41.443,41.3035,41.3035,49800.0
2007-01-08 12:05:00,65.17,65.22,65.11,65.21,42800.0,41.3035,41.3352,41.2655,41.3289,42800.0
2007-01-08 12:10:00,65.21,65.4,65.21,65.37,30000.0,41.3289,41.4493,41.3289,41.4303,30000.0
2007-01-08 12:15:00,65.37,65.5,65.36,65.45,64500.0,41.4303,41.5127,41.4239,41.481,64500.0
2007-01-08 12:20:00,65.45,65.53,65.35,65.46,38100.0,41.481,41.5317,41.4176,41.4873,38100.0
2007-01-08 12:25:00,65.45,65.63,65.43,65.43,20200.0,41.481,41.5951,41.4683,41.4683,20200.0
2007-01-08 12:30:00,65.42,65.45,65.32,65.4,27800.0,41.462,41.481,41.3986,41.4493,27800.0
2007-01-08 12:35:00,65.41,65.56,65.41,65.49,29700.0,41.4556,41.5507,41.4556,41.5063,29700.0
2007-01-08 12:40:00,65.46,65.52,65.35,65.5,25700.0,41.4873,41.5254,41.4176,41.5127,25700.0
2007-01-08 12:45:00,65.52,65.54,65.34,65.37,31900.0,41.5254,41.538,41.4113,41.4303,31900.0
2007-01-08 12:50:00,65.36,65.4,65.2,65.26,43300.0,41.4239,41.4493,41.3225,41.3606,43300.0
2007-01-08 12:55:00,65.28,65.32,65.13,65.14,48800.0,41.3732,41.3986,41.2782,41.2845,48800.0
2007-01-08 13:00:00,65.17,65.19,65.04,65.06,38500.0,41.3035,41.3162,41.2211,41.2338,38500.0
2007-01-08 13:05:00,65.06,65.17,65.05,65.15,32600.0,41.2338,41.3035,41.2275,41.2909,32600.0
2007-01-08 13:10:00,65.15,65.16,65.09,65.11,13500.0,41.2909,41.2972,41.2528,41.2655,13500.0
2007-01-08 13:15:00,65.12,65.14,64.97,65.03,56500.0,41.2718,41.2845,41.1768,41.2148,56500.0
2007-01-08 13:20:00,65.03,65.07,64.92,65.01,22500.0,41.2148,41.2402,41.1451,41.2021,22500.0
2007-01-08 13:25:00,65.0,65.19,64.95,65.19,22100.0,41.1958,41.3162,41.1641,41.3162,22100.0
2007-01-08 13:30:00,65.2,65.37,65.08,65.3,94400.0,41.3225,41.4303,41.2465,41.3859,94400.0
2007-01-08 13:35:00,65.3,65.36,65.25,65.35,37500.0,41.3859,41.4239,41.3542,41.4176,37500.0
2007-01-08 13:40:00,65.35,65.45,65.25,65.4,41700.0,41.4176,41.481,41.3542,41.4493,41700.0
2007-01-08 13:45:00,65.41,65.59,65.41,65.58,73500.0,41.4556,41.5697,41.4556,41.5634,73500.0
2007-01-08 13:50:00,65.58,65.62,65.49,65.59,54500.0,41.5634,41.5887,41.5063,41.5697,54500.0
2007-01-08 13:55:00,65.57,65.7,65.55,65.56,53800.0,41.557,41.6394,41.5444,41.5507,53800.0
2007-01-08 14:00:00,65.55,65.6,65.42,65.45,48700.0,41.5444,41.5761,41.462,41.481,48700.0
2007-01-08 14:05:00,65.44,65.56,65.42,65.5,40400.0,41.4747,41.5507,41.462,41.5127,40400.0
2007-01-08 14:10:00,65.5,65.7,65.5,65.61,33200.0,41.5127,41.6394,41.5127,41.5824,33200.0
2007-01-08 14:15:00,65.61,65.71,65.61,65.63,31500.0,41.5824,41.6458,41.5824,41.5951,31500.0
2007-01-08 14:20:00,65.64,65.72,65.57,65.71,31100.0,41.6014,41.6521,41.557,41.6458,31100.0
2007-01-08 14:25:00,65.71,65.88,65.71,65.84,51500.0,41.6458,41.7535,41.6458,41.7282,51500.0
2007-01-08 14:30:00,65.84,65.99,65.81,65.87,48400.0,41.7282,41.8232,41.7091,41.7472,48400.0
2007-01-08 14:35:00,65.87,65.9,65.83,65.88,32700.0,41.7472,41.7662,41.7218,41.7535,32700.0
2007-01-08 14:40:00,65.88,65.89,65.77,65.8,30300.0,41.7535,41.7599,41.6838,41.7028,30300.0
2007-01-08 14:45:00,65.79,65.81,65.72,65.78,30600.0,41.6965,41.7091,41.6521,41.6901,30600.0
2007-01-08 14:50:00,65.77,65.83,65.74,65.75,29600.0,41.6838,41.7218,41.6648,41.6711,29600.0
2007-01-08 14:55:00,65.72,65.78,65.72,65.72,12800.0,41.6521,41.6901,41.6521,41.6521,12800.0
2007-01-08 15:00:00,65.71,65.79,65.7,65.73,32100.0,41.6458,41.6965,41.6394,41.6584,32100.0
2007-01-08 15:05:00,65.73,65.75,65.67,65.7,25200.0,41.6584,41.6711,41.6204,41.6394,25200.0
2007-01-08 15:10:00,65.72,65.88,65.72,65.84,31200.0,41.6521,41.7535,41.6521,41.7282,31200.0
2007-01-08 15:15:00,65.83,65.87,65.73,65.73,25700.0,41.7218,41.7472,41.6584,41.6584,25700.0
2007-01-08 15:20:00,65.73,65.8,65.65,65.7,51000.0,41.6584,41.7028,41.6077,41.6394,51000.0
2007-01-08 15:25:00,65.7,65.74,65.64,65.66,41700.0,41.6394,41.6648,41.6014,41.6141,41700.0
2007-01-08 15:30:00,65.64,65.75,65.63,65.74,42300.0,41.6014,41.6711,41.5951,41.6648,42300.0
2007-01-08 15:35:00,65.72,65.74,65.53,65.61,58900.0,41.6521,41.6648,41.5317,41.5824,58900.0
2007-01-08 15:40:00,65.59,65.66,65.5,65.61,52100.0,41.5697,41.6141,41.5127,41.5824,52100.0
2007-01-08 15:45:00,65.61,65.61,65.5,65.57,75200.0,41.5824,41.5824,41.5127,41.557,75200.0
2007-01-08 15:50:00,65.57,65.57,65.47,65.53,96000.0,41.557,41.557,41.4937,41.5317,96000.0
2007-01-08 15:55:00,65.53,65.63,65.51,65.53,76900.0,41.5317,41.5951,41.519,41.5317,76900.0
2007-01-09 09:30:00,64.62,64.65,64.35,64.43,131100.0,40.9549,40.974,40.7838,40.8345,131100.0
2007-01-09 09:35:00,64.42,64.47,64.06,64.16,99400.0,40.8282,40.8599,40.6,40.6634,99400.0
2007-01-09 09:40:00,64.17,64.37,64.13,64.24,97900.0,40.6697,40.7965,40.6444,40.7141,97900.0
2007-01-09 09:45:00,64.24,64.54,64.15,64.37,89700.0,40.7141,40.9042,40.6571,40.7965,89700.0
2007-01-09 09:50:00,64.37,64.54,64.31,64.44,94700.0,40.7965,40.9042,40.7585,40.8409,94700.0
2007-01-09 09:55:00,64.44,64.8,64.43,64.76,123400.0,40.8409,41.069,40.8345,41.0437,123400.0
2007-01-09 10:00:00,64.74,64.82,64.63,64.63,126900.0,41.031,41.0817,40.9613,40.9613,126900.0
2007-01-09 10:05:00,64.62,64.74,64.57,64.6,108600.0,40.9549,41.031,40.9233,40.9423,108600.0
2007-01-09 10:10:00,64.59,64.62,64.43,64.53,93300.0,40.9359,40.9549,40.8345,40.8979,93300.0
2007-01-09 10:15:00,64.53,64.75,64.53,64.75,90900.0,40.8979,41.0373,40.8979,41.0373,90900.0
2007-01-09 10:20:00,64.75,64.9,64.7,64.75,134900.0,41.0373,41.1324,41.0057,41.0373,134900.0
2007-01-09 10:25:00,64.74,65.02,64.56,64.9,315200.0,41.031,41.2085,40.9169,41.1324,315200.0
2007-01-09 10:30:00,64.87,64.93,64.68,64.68,112400.0,41.1134,41.1514,40.993,40.993,112400.0
2007-01-09 10:35:00,64.69,64.73,64.59,64.65,57200.0,40.9993,41.0247,40.9359,40.974,57200.0
2007-01-09 10:40:00,64.66,64.67,64.55,64.6,84200.0,40.9803,40.9866,40.9106,40.9423,84200.0
2007-01-09 10:45:00,64.58,64.65,64.55,64.65,44800.0,40.9296,40.974,40.9106,40.974,44800.0
2007-01-09 10:50:00,64.66,64.83,64.65,64.69,56100.0,40.9803,41.088,40.974,40.9993,56100.0
2007-01-09 10:55:00,64.69,64.76,64.58,64.6,35200.0,40.9993,41.0437,40.9296,40.9423,35200.0
2007-01-09 11:00:00,64.6,64.82,64.59,64.67,49200.0,40.9423,41.0817,40.9359,40.9866,49200.0
2007-01-09 11:05:00,64.66,64.74,64.64,64.71,44600.0,40.9803,41.031,40.9676,41.012,44600.0
2007-01-09 11:10:00,64.71,64.73,64.55,64.67,45700.0,41.012,41.0247,40.9106,40.9866,45700.0
2007-01-09 11:15:00,64.67,64.68,64.39,64.42,89000.0,40.9866,40.993,40.8092,40.8282,89000.0
2007-01-09 11:20:00,64.42,64.49,64.35,64.44,46000.0,40.8282,40.8726,40.7838,40.8409,46000.0
2007-01-09 11:25:00,64.44,64.49,64.28,64.29,50000.0,40.8409,40.8726,40.7395,40.7458,50000.0
2007-01-09 11:30:00,64.3,64.43,64.28,64.4,66700.0,40.7521,40.8345,40.7395,40.8155,66700.0
2007-01-09 11:35:00,64.4,64.44,64.27,64.29,81100.0,40.8155,40.8409,40.7331,40.7458,81100.0
2007-01-09 11:40:00,64.29,64.39,64.23,64.35,81900.0,40.7458,40.8092,40.7078,40.7838,81900.0
2007-01-09 11:45:00,64.35,64.41,64.31,64.4,49400.0,40.7838,40.8219,40.7585,40.8155,49400.0
2007-01-09 11:50:00,64.39,64.4,64.3,64.37,33000.0,40.8092,40.8155,40.7521,40.7965,33000.0
2007-01-09 11:55:00,64.36,64.4,64.3,64.35,46600.0,40.7902,40.8155,40.7521,40.7838,46600.0
2007-01-09 12:00:00,64.34,64.46,64.3,64.46,121000.0,40.7775,40.8535,40.7521,40.8535,121000.0
2007-01-09 12:05:00,64.42,64.54,64.32,64.51,73500.0,40.8282,40.9042,40.7648,40.8852,73500.0
2007-01-09 12:10:00,64.5,64.81,64.5,64.73,84600.0,40.8789,41.0754,40.8789,41.0247,84600.0
2007-01-09 12:15:00,64.73,64.89,64.59,64.86,128700.0,41.0247,41.1261,40.9359,41.1071,128700.0
2007-01-09 12:20:00,64.9,64.99,64.78,64.78,53400.0,41.1324,41.1894,41.0564,41.0564,53400.0
2007-01-09 12:25:00,64.79,65.06,64.63,65.04,119100.0,41.0627,41.2338,40.9613,41.2211,119100.0
2007-01-09 12:30:00,65.04,65.58,65.02,65.25,312300.0,41.2211,41.5634,41.2085,41.3542,312300.0
2007-01-09 12:35:00,65.26,65.5,65.14,65.33,81800.0,41.3606,41.5127,41.2845,41.4049,81800.0
2007-01-09 12:40:00,65.33,65.44,65.16,65.38,194700.0,41.4049,41.4747,41.2972,41.4366,194700.0
2007-01-09 12:45:00,65.38,65.55,65.32,65.48,99100.0,41.4366,41.5444,41.3986,41.5,99100.0
2007-01-09 12:50:00,65.49,65.7,65.39,65.66,99700.0,41.5063,41.6394,41.443,41.6141,99700.0
2007-01-09 12:55:00,65.66,65.74,65.3,65.32,61400.0,41.6141,41.6648,41.3859,41.3986,61400.0
2007-01-09 13:00:00,65.35,65.57,65.35,65.48,63100.0,41.4176,41.557,41.4176,41.5,63100.0
2007-01-09 13:05:00,65.54,65.65,65.32,65.64,48300.0,41.538,41.6077,41.3986,41.6014,48300.0
2007-01-09 13:10:00,65.65,65.92,65.63,65.8,100300.0,41.6077,41.7789,41.5951,41.7028,100300.0
2007-01-09 13:15:00,65.82,66.21,65.82,66.0,110100.0,41.7155,41.9627,41.7155,41.8296,110100.0
2007-01-09 13:20:00,66.0,66.06,65.84,65.87,124100.0,41.8296,41.8676,41.7282,41.7472,124100.0
2007-01-09 13:25:00,65.84,65.92,65.73,65.78,62400.0,41.7282,41.7789,41.6584,41.6901,62400.0
2007-01-09 13:30:00,65.78,65.96,65.75,65.96,31700.0,41.6901,41.8042,41.6711,41.8042,31700.0
2007-01-09 13:35:00,65.96,66.06,65.77,65.77,166800.0,41.8042,41.8676,41.6838,41.6838,166800.0
2007-01-09 13:40:00,65.77,65.77,65.51,65.67,64600.0,41.6838,41.6838,41.519,41.6204,64600.0
2007-01-09 13:45:00,65.67,65.93,65.6,65.71,57400.0,41.6204,41.7852,41.5761,41.6458,57400.0
2007-01-09 13:50:00,65.72,65.96,65.68,65.91,63800.0,41.6521,41.8042,41.6268,41.7725,63800.0
2007-01-09 13:55:00,65.94,66.06,65.76,66.04,52500.0,41.7915,41.8676,41.6775,41.8549,52500.0
2007-01-09 14:00:00,66.02,66.2,65.99,66.16,58500.0,41.8422,41.9563,41.8232,41.931,58500.0
2007-01-09 14:05:00,66.12,66.15,66.0,66.04,53300.0,41.9056,41.9246,41.8296,41.8549,53300.0
2007-01-09 14:10:00,66.05,66.09,65.69,65.87,95600.0,41.8613,41.8866,41.6331,41.7472,95600.0
2007-01-09 14:15:00,65.87,65.96,65.77,65.83,116800.0,41.7472,41.8042,41.6838,41.7218,116800.0
2007-01-09 14:20:00,65.83,65.9,65.78,65.83,75500.0,41.7218,41.7662,41.6901,41.7218,75500.0
2007-01-09 14:25:00,65.83,65.84,65.69,65.71,43800.0,41.7218,41.7282,41.6331,41.6458,43800.0
2007-01-09 14:30:00,65.7,65.7,65.49,65.63,55000.0,41.6394,41.6394,41.5063,41.5951,55000.0
2007-01-09 14:35:00,65.64,65.77,65.63,65.72,26700.0,41.6014,41.6838,41.5951,41.6521,26700.0
2007-01-09 14:40:00,65.71,65.77,65.62,65.75,24200.0,41.6458,41.6838,41.5887,41.6711,24200.0
2007-01-09 14:45:00,65.75,65.79,65.63,65.64,23200.0,41.6711,41.6965,41.5951,41.6014,23200.0
2007-01-09 14:50:00,65.64,65.71,65.56,65.57,22600.0,41.6014,41.6458,41.5507,41.557,22600.0
2007-01-09 14:55:00,65.56,65.7,65.55,65.64,45200.0,41.5507,41.6394,41.5444,41.6014,45200.0
2007-01-09 15:00:00,65.62,65.77,65.51,65.61,62500.0,41.5887,41.6838,41.519,41.5824,62500.0
2007-01-09 15:05:00,65.59,65.75,65.59,65.7,48700.0,41.5697,41.6711,41.5697,41.6394,48700.0
2007-01-09 15:10:00,65.7,65.83,65.59,65.81,61700.0,41.6394,41.7218,41.5697,41.7091,61700.0
2007-01-09 15:15:00,65.81,65.85,65.7,65.73,56800.0,41.7091,41.7345,41.6394,41.6584,56800.0
2007-01-09 15:20:00,65.74,65.74,65.59,65.61,29600.0,41.6648,41.6648,41.5697,41.5824,29600.0
2007-01-09 15:25:00,65.64,65.84,65.6,65.77,30200.0,41.6014,41.7282,41.5761,41.6838,30200.0
2007-01-09 15:30:00,65.77,65.82,65.7,65.73,50700.0,41.6838,41.7155,41.6394,41.6584,50700.0
2007-01-09 15:35:00,65.75,65.93,65.75,65.87,64500.0,41.6711,41.7852,41.6711,41.7472,64500.0
2007-01-09 15:40:00,65.85,65.86,65.71,65.72,38800.0,41.7345,41.7408,41.6458,41.6521,38800.0
2007-01-09 15:45:00,65.7,65.71,65.61,65.71,56700.0,41.6394,41.6458,41.5824,41.6458,56700.0
2007-01-09 15:50:00,65.7,65.79,65.68,65.74,63400.0,41.6394,41.6965,41.6268,41.6648,63400.0
2007-01-09 15:55:00,65.74,65.76,65.63,65.65,80400.0,41.6648,41.6775,41.5951,41.6077,80400.0
2007-01-10 09:30:00,65.6,67.55,63.85,65.02,101300.0,41.5761,42.8119,40.4669,41.2085,101300.0
2007-01-10 09:35:00,65.04,65.52,64.9,65.47,89700.0,41.2211,41.5254,41.1324,41.4937,89700.0
2007-01-10 09:40:00,65.41,65.41,64.72,65.07,108000.0,41.4556,41.4556,41.0183,41.2402,108000.0
2007-01-10 09:45:00,65.1,65.17,64.84,64.88,52400.0,41.2592,41.3035,41.0944,41.1197,52400.0
2007-01-10 09:50:00,64.86,64.98,64.77,64.97,49000.0,41.1071,41.1831,41.05,41.1768,49000.0
2007-01-10 09:55:00,64.97,65.1,64.86,64.99,50600.0,41.1768,41.2592,41.1071,41.1894,50600.0
2007-01-10 10:00:00,65.01,65.07,64.86,64.86,49900.0,41.2021,41.2402,41.1071,41.1071,49900.0
2007-01-10 10:05:00,64.86,64.9,64.7,64.83,62500.0,41.1071,41.1324,41.0057,41.088,62500.0
2007-01-10 10:10:00,64.84,64.88,64.65,64.67,45900.0,41.0944,41.1197,40.974,40.9866,45900.0
2007-01-10 10:15:00,64.66,64.78,64.64,64.64,89000.0,40.9803,41.0564,40.9676,40.9676,89000.0
2007-01-10 10:20:00,64.65,64.66,64.53,64.53,36000.0,40.974,40.9803,40.8979,40.8979,36000.0
2007-01-10 10:25:00,64.54,64.72,64.49,64.7,72000.0,40.9042,41.0183,40.8726,41.0057,72000.0
2007-01-10 10:30:00,64.71,65.0,64.34,64.89,163400.0,41.012,41.1958,40.7775,41.1261,163400.0
2007-01-10 10:35:00,64.94,65.36,64.86,65.26,128000.0,41.1578,41.4239,41.1071,41.3606,128000.0
2007-01-10 10:40:00,65.2,65.3,64.86,65.13,117100.0,41.3225,41.3859,41.1071,41.2782,117100.0
2007-01-10 10:45:00,65.15,65.29,64.96,65.06,64900.0,41.2909,41.3796,41.1704,41.2338,64900.0
2007-01-10 10:50:00,65.06,65.08,64.93,64.93,165000.0,41.2338,41.2465,41.1514,41.1514,165000.0
2007-01-10 10:55:00,64.94,65.02,64.75,64.81,69900.0,41.1578,41.2085,41.0373,41.0754,69900.0
2007-01-10 11:00:00,64.76,64.81,64.54,64.68,78400.0,41.0437,41.0754,40.9042,40.993,78400.0
2007-01-10 11:05:00,64.74,64.76,64.55,64.64,37700.0,41.031,41.0437,40.9106,40.9676,37700.0
2007-01-10 11:10:00,64.64,64.68,64.46,64.66,54700.0,40.9676,40.993,40.8535,40.9803,54700.0
2007-01-10 11:15:00,64.63,64.88,64.63,64.67,70400.0,40.9613,41.1197,40.9613,40.9866,70400.0
2007-01-10 11:20:00,64.67,64.67,64.38,64.38,69000.0,40.9866,40.9866,40.8028,40.8028,69000.0
2007-01-10 11:25:00,64.38,64.57,64.3,64.34,46600.0,40.8028,40.9233,40.7521,40.7775,46600.0
2007-01-10 11:30:00,64.34,64.47,64.23,64.34,71000.0,40.7775,40.8599,40.7078,40.7775,71000.0
2007-01-10 11:35:00,64.32,64.42,64.21,64.36,84600.0,40.7648,40.8282,40.6951,40.7902,84600.0
2007-01-10 11:40:00,64.36,64.49,64.28,64.48,60100.0,40.7902,40.8726,40.7395,40.8662,60100.0
2007-01-10 11:45:00,64.48,64.65,64.47,64.65,65000.0,40.8662,40.974,40.8599,40.974,65000.0
2007-01-10 11:50:00,64.65,64.8,64.55,64.8,70800.0,40.974,41.069,40.9106,41.069,70800.0
2007-01-10 11:55:00,64.8,64.8,64.6,64.6,41500.0,41.069,41.069,40.9423,40.9423,41500.0
2007-01-10 12:00:00,64.6,64.6,64.47,64.54,22800.0,40.9423,40.9423,40.8599,40.9042,22800.0
2007-01-10 12:05:00,64.55,64.65,64.48,64.62,34000.0,40.9106,40.974,40.8662,40.9549,34000.0
2007-01-10 12:10:00,64.65,64.87,64.64,64.82,41200.0,40.974,41.1134,40.9676,41.0817,41200.0
2007-01-10 12:15:00,64.85,64.86,64.66,64.66,31000.0,41.1007,41.1071,40.9803,40.9803,31000.0
2007-01-10 12:20:00,64.66,64.72,64.56,64.6,17900.0,40.9803,41.0183,40.9169,40.9423,17900.0
2007-01-10 12:25:00,64.59,64.63,64.45,64.45,44300.0,40.9359,40.9613,40.8472,40.8472,44300.0
2007-01-10 12:30:00,64.44,64.7,64.4,64.66,45100.0,40.8409,41.0057,40.8155,40.9803,45100.0
2007-01-10 12:35:00,64.65,64.8,64.62,64.79,40600.0,40.974,41.069,40.9549,41.0627,40600.0
2007-01-10 12:40:00,64.82,64.9,64.71,64.85,21200.0,41.0817,41.1324,41.012,41.1007,21200.0
2007-01-10 12:45:00,64.86,64.89,64.56,64.79,55000.0,41.1071,41.1261,40.9169,41.0627,55000.0
2007-01-10 12:50:00,64.81,64.92,64.69,64.69,35900.0,41.0754,41.1451,40.9993,40.9993,35900.0
2007-01-10 12:55:00,64.69,64.83,64.51,64.64,40500.0,40.9993,41.088,40.8852,40.9676,40500.0
2007-01-10 13:00:00,64.65,64.74,64.62,64.68,7900.0,40.974,41.031,40.9549,40.993,7900.0
2007-01-10 13:05:00,64.69,64.87,64.67,64.84,20300.0,40.9993,41.1134,40.9866,41.0944,20300.0
2007-01-10 13:10:00,64.83,64.95,64.8,64.88,50200.0,41.088,41.1641,41.069,41.1197,50200.0
2007-01-10 13:15:00,64.89,65.0,64.83,64.87,153400.0,41.1261,41.1958,41.088,41.1134,153400.0
2007-01-10 13:20:00,64.86,64.94,64.75,64.92,72400.0,41.1071,41.1578,41.0373,41.1451,72400.0
2007-01-10 13:25:00,64.9,64.91,64.8,64.89,15900.0,41.1324,41.1387,41.069,41.1261,15900.0
2007-01-10 13:30:00,64.9,64.9,64.48,64.61,47700.0,41.1324,41.1324,40.8662,40.9486,47700.0
2007-01-10 13:35:00,64.59,64.78,64.56,64.72,51700.0,40.9359,41.0564,40.9169,41.0183,51700.0
2007-01-10 13:40:00,64.73,65.09,64.73,65.07,90200.0,41.0247,41.2528,41.0247,41.2402,90200.0
2007-01-10 13:45:00,65.09,65.1,64.97,64.99,34100.0,41.2528,41.2592,41.1768,41.1894,34100.0
2007-01-10 13:50:00,65.01,65.07,64.93,64.93,57000.0,41.2021,41.2402,41.1514,41.1514,57000.0
2007-01-10 13:55:00,64.94,65.06,64.93,64.93,22600.0,41.1578,41.2338,41.1514,41.1514,22600.0
2007-01-10 14:00:00,64.9,65.01,64.81,65.0,35000.0,41.1324,41.2021,41.0754,41.1958,35000.0
2007-01-10 14:05:00,65.01,65.04,64.87,64.9,42900.0,41.2021,41.2211,41.1134,41.1324,42900.0
2007-01-10 14:10:00,64.91,65.21,64.89,65.13,32100.0,41.1387,41.3289,41.1261,41.2782,32100.0
2007-01-10 14:15:00,65.14,65.21,65.07,65.15,27000.0,41.2845,41.3289,41.2402,41.2909,27000.0
2007-01-10 14:20:00,65.11,65.11,64.97,65.03,24700.0,41.2655,41.2655,41.1768,41.2148,24700.0
2007-01-10 14:25:00,65.04,65.15,64.9,64.93,36900.0,41.2211,41.2909,41.1324,41.1514,36900.0
2007-01-10 14:30:00,64.94,64.99,64.84,64.96,15200.0,41.1578,41.1894,41.0944,41.1704,15200.0
2007-01-10 14:35:00,64.96,64.96,64.8,64.95,36800.0,41.1704,41.1704,41.069,41.1641,36800.0
2007-01-10 14:40:00,64.95,65.15,64.95,65.13,36200.0,41.1641,41.2909,41.1641,41.2782,36200.0
2007-01-10 14:45:00,65.13,65.19,64.93,65.0,51500.0,41.2782,41.3162,41.1514,41.1958,51500.0
2007-01-10 14:50:00,65.02,65.14,65.0,65.14,27500.0,41.2085,41.2845,41.1958,41.2845,27500.0
2007-01-10 14:55:00,65.12,65.16,65.02,65.05,28200.0,41.2718,41.2972,41.2085,41.2275,28200.0
2007-01-10 15:00:00,65.05,65.1,65.0,65.06,22300.0,41.2275,41.2592,41.1958,41.2338,22300.0
2007-01-10 15:05:00,65.06,65.08,64.92,64.97,14600.0,41.2338,41.2465,41.1451,41.1768,14600.0
2007-01-10 15:10:00,64.97,65.0,64.85,64.85,17700.0,41.1768,41.1958,41.1007,41.1007,17700.0
2007-01-10 15:15:00,64.86,64.94,64.76,64.79,40500.0,41.1071,41.1578,41.0437,41.0627,40500.0
2007-01-10 15:20:00,64.78,64.8,64.69,64.75,88100.0,41.0564,41.069,40.9993,41.0373,88100.0
2007-01-10 15:25:00,64.76,64.8,64.66,64.77,36800.0,41.0437,41.069,40.9803,41.05,36800.0
2007-01-10 15:30:00,64.78,64.92,64.78,64.84,38700.0,41.0564,41.1451,41.0564,41.0944,38700.0
2007-01-10 15:35:00,64.85,64.85,64.66,64.72,47600.0,41.1007,41.1007,40.9803,41.0183,47600.0
2007-01-10 15:40:00,64.72,64.72,64.63,64.63,37200.0,41.0183,41.0183,40.9613,40.9613,37200.0
2007-01-10 15:45:00,64.63,64.7,64.61,64.68,56700.0,40.9613,41.0057,40.9486,40.993,56700.0
2007-01-10 15:50:00,64.7,64.74,64.59,64.63,61500.0,41.0057,41.031,40.9359,40.9613,61500.0
2007-01-10 15:55:00,64.64,64.68,64.54,64.59,72300.0,40.9676,40.993,40.9042,40.9359,72300.0
2007-01-11 09:30:00,64.99,64.99,64.05,64.29,111600.0,41.1894,41.1894,40.5937,40.7458,111600.0
2007-01-11 09:35:00,64.27,64.79,64.26,64.57,125600.0,40.7331,41.0627,40.7268,40.9233,125600.0
2007-01-11 09:40:00,64.57,65.16,64.1,64.7,154200.0,40.9233,41.2972,40.6254,41.0057,154200.0
2007-01-11 09:45:00,64.7,65.08,64.7,64.91,84000.0,41.0057,41.2465,41.0057,41.1387,84000.0
2007-01-11 09:50:00,64.91,65.15,64.82,65.08,96300.0,41.1387,41.2909,41.0817,41.2465,96300.0
2007-01-11 09:55:00,65.09,65.35,65.06,65.21,105800.0,41.2528,41.4176,41.2338,41.3289,105800.0
2007-01-11 10:00:00,65.23,65.44,65.0,65.09,95900.0,41.3416,41.4747,41.1958,41.2528,95900.0
2007-01-11 10:05:00,65.09,65.1,64.82,65.08,73400.0,41.2528,41.2592,41.0817,41.2465,73400.0
2007-01-11 10:10:00,65.02,65.05,64.73,64.76,51300.0,41.2085,41.2275,41.0247,41.0437,51300.0
2007-01-11 10:15:00,64.75,65.1,64.72,65.04,76600.0,41.0373,41.2592,41.0183,41.2211,76600.0
2007-01-11 10:20:00,65.04,65.3,65.0,65.22,44800.0,41.2211,41.3859,41.1958,41.3352,44800.0
2007-01-11 10:25:00,65.21,65.38,65.18,65.23,87000.0,41.3289,41.4366,41.3099,41.3416,87000.0
2007-01-11 10:30:00,65.21,65.65,65.15,65.58,182800.0,41.3289,41.6077,41.2909,41.5634,182800.0
2007-01-11 10:35:00,65.58,65.68,65.39,65.66,173800.0,41.5634,41.6268,41.443,41.6141,173800.0
2007-01-11 10:40:00,65.66,65.89,65.53,65.86,128200.0,41.6141,41.7599,41.5317,41.7408,128200.0
2007-01-11 10:45:00,65.85,65.99,65.71,65.97,103100.0,41.7345,41.8232,41.6458,41.8106,103100.0
2007-01-11 10:50:00,65.95,66.05,65.79,65.99,81800.0,41.7979,41.8613,41.6965,41.8232,81800.0
2007-01-11 10:55:00,65.98,66.13,65.79,65.99,72900.0,41.8169,41.912,41.6965,41.8232,72900.0
2007-01-11 11:00:00,65.97,66.22,65.92,66.06,84800.0,41.8106,41.969,41.7789,41.8676,84800.0
2007-01-11 11:05:00,66.06,66.27,66.0,66.07,86200.0,41.8676,42.0007,41.8296,41.8739,86200.0
2007-01-11 11:10:00,66.07,66.11,65.82,65.86,51900.0,41.8739,41.8993,41.7155,41.7408,51900.0
2007-01-11 11:15:00,65.86,65.86,65.65,65.75,78600.0,41.7408,41.7408,41.6077,41.6711,78600.0
2007-01-11 11:20:00,65.75,65.78,65.47,65.51,66300.0,41.6711,41.6901,41.4937,41.519,66300.0
2007-01-11 11:25:00,65.52,65.63,65.36,65.36,73300.0,41.5254,41.5951,41.4239,41.4239,73300.0
2007-01-11 11:30:00,65.35,65.37,64.99,65.1,75500.0,41.4176,41.4303,41.1894,41.2592,75500.0
2007-01-11 11:35:00,65.1,65.36,64.99,65.28,99300.0,41.2592,41.4239,41.1894,41.3732,99300.0
2007-01-11 11:40:00,65.28,65.47,65.24,65.3,56800.0,41.3732,41.4937,41.3479,41.3859,56800.0
2007-01-11 11:45:00,65.3,65.51,65.29,65.31,40100.0,41.3859,41.519,41.3796,41.3923,40100.0
2007-01-11 11:50:00,65.31,65.31,65.14,65.29,23900.0,41.3923,41.3923,41.2845,41.3796,23900.0
2007-01-11 11:55:00,65.29,65.33,65.24,65.28,33000.0,41.3796,41.4049,41.3479,41.3732,33000.0
2007-01-11 12:00:00,65.26,65.38,65.11,65.35,35900.0,41.3606,41.4366,41.2655,41.4176,35900.0
2007-01-11 12:05:00,65.36,65.38,65.23,65.26,21300.0,41.4239,41.4366,41.3416,41.3606,21300.0
2007-01-11 12:10:00,65.26,65.28,65.08,65.13,22000.0,41.3606,41.3732,41.2465,41.2782,22000.0
2007-01-11 12:15:00,65.13,65.17,64.95,64.95,53400.0,41.2782,41.3035,41.1641,41.1641,53400.0
2007-01-11 12:20:00,64.98,64.99,64.86,64.91,47200.0,41.1831,41.1894,41.1071,41.1387,47200.0
2007-01-11 12:25:00,64.92,65.09,64.92,65.07,44700.0,41.1451,41.2528,41.1451,41.2402,44700.0
2007-01-11 12:30:00,65.06,65.14,64.97,65.1,23300.0,41.2338,41.2845,41.1768,41.2592,23300.0
2007-01-11 12:35:00,65.1,65.12,65.0,65.02,20500.0,41.2592,41.2718,41.1958,41.2085,20500.0
2007-01-11 12:40:00,65.02,65.05,64.9,64.95,21500.0,41.2085,41.2275,41.1324,41.1641,21500.0
2007-01-11 12:45:00,64.96,65.05,64.83,64.84,18500.0,41.1704,41.2275,41.088,41.0944,18500.0
2007-01-11 12:50:00,64.84,64.87,64.7,64.79,62800.0,41.0944,41.1134,41.0057,41.0627,62800.0
2007-01-11 12:55:00,64.77,64.9,64.74,64.84,30200.0,41.05,41.1324,41.031,41.0944,30200.0
2007-01-11 13:00:00,64.83,64.85,64.8,64.8,23600.0,41.088,41.1007,41.069,41.069,23600.0
2007-01-11 13:05:00,64.8,64.8,64.5,64.64,72900.0,41.069,41.069,40.8789,40.9676,72900.0
2007-01-11 13:10:00,64.64,64.64,64.37,64.46,76300.0,40.9676,40.9676,40.7965,40.8535,76300.0
2007-01-11 13:15:00,64.46,64.67,64.42,64.6,51600.0,40.8535,40.9866,40.8282,40.9423,51600.0
2007-01-11 13:20:00,64.63,64.64,64.2,64.23,69300.0,40.9613,40.9676,40.6888,40.7078,69300.0
2007-01-11 13:25:00,64.23,64.34,64.16,64.3,77200.0,40.7078,40.7775,40.6634,40.7521,77200.0
2007-01-11 13:30:00,64.31,64.42,64.24,64.38,50700.0,40.7585,40.8282,40.7141,40.8028,50700.0
2007-01-11 13:35:00,64.35,64.64,64.35,64.57,34800.0,40.7838,40.9676,40.7838,40.9233,34800.0
2007-01-11 13:40:00,64.52,64.52,64.39,64.45,27200.0,40.8916,40.8916,40.8092,40.8472,27200.0
2007-01-11 13:45:00,64.45,64.5,64.35,64.42,39300.0,40.8472,40.8789,40.7838,40.8282,39300.0
2007-01-11 13:50:00,64.42,64.56,64.33,64.44,54700.0,40.8282,40.9169,40.7712,40.8409,54700.0
2007-01-11 13:55:00,64.42,64.5,64.26,64.39,48800.0,40.8282,40.8789,40.7268,40.8092,48800.0
2007-01-11 14:00:00,64.36,64.4,64.21,64.25,33500.0,40.7902,40.8155,40.6951,40.7205,33500.0
2007-01-11 14:05:00,64.23,64.25,64.08,64.08,53600.0,40.7078,40.7205,40.6127,40.6127,53600.0
2007-01-11 14:10:00,64.08,64.12,64.01,64.02,67200.0,40.6127,40.6381,40.5683,40.5747,67200.0
2007-01-11 14:15:00,64.04,64.12,64.0,64.0,88100.0,40.5874,40.6381,40.562,40.562,88100.0
2007-01-11 14:20:00,63.99,63.99,63.69,63.86,136800.0,40.5557,40.5557,40.3655,40.4733,136800.0
2007-01-11 14:25:00,63.85,63.99,63.83,63.89,53800.0,40.4669,40.5557,40.4543,40.4923,53800.0
2007-01-11 14:30:00,63.9,64.1,63.89,64.09,69900.0,40.4986,40.6254,40.4923,40.619,69900.0
2007-01-11 14:35:00,64.07,64.33,64.05,64.3,66800.0,40.6064,40.7712,40.5937,40.7521,66800.0
2007-01-11 14:40:00,64.28,64.32,64.14,64.22,52200.0,40.7395,40.7648,40.6507,40.7014,52200.0
2007-01-11 14:45:00,64.22,64.35,64.2,64.35,51200.0,40.7014,40.7838,40.6888,40.7838,51200.0
2007-01-11 14:50:00,64.35,64.41,64.27,64.3,61400.0,40.7838,40.8219,40.7331,40.7521,61400.0
2007-01-11 14:55:00,64.3,64.3,64.13,64.14,60000.0,40.7521,40.7521,40.6444,40.6507,60000.0
2007-01-11 15:00:00,64.12,64.15,63.98,64.01,57400.0,40.6381,40.6571,40.5493,40.5683,57400.0
2007-01-11 15:05:00,64.01,64.06,63.99,64.03,31200.0,40.5683,40.6,40.5557,40.581,31200.0
2007-01-11 15:10:00,64.02,64.14,64.01,64.06,61800.0,40.5747,40.6507,40.5683,40.6,61800.0
2007-01-11 15:15:00,64.05,64.06,63.98,64.02,85800.0,40.5937,40.6,40.5493,40.5747,85800.0
2007-01-11 15:20:00,64.02,64.02,63.95,63.97,36700.0,40.5747,40.5747,40.5303,40.543,36700.0
2007-01-11 15:25:00,63.95,63.97,63.82,63.96,43400.0,40.5303,40.543,40.4479,40.5367,43400.0
2007-01-11 15:30:00,63.97,64.0,63.93,63.95,43000.0,40.543,40.562,40.5176,40.5303,43000.0
2007-01-11 15:35:00,63.95,63.99,63.84,63.84,58700.0,40.5303,40.5557,40.4606,40.4606,58700.0
2007-01-11 15:40:00,63.84,63.87,63.8,63.85,64900.0,40.4606,40.4796,40.4352,40.4669,64900.0
2007-01-11 15:45:00,63.85,63.85,63.75,63.81,54300.0,40.4669,40.4669,40.4036,40.4416,54300.0
2007-01-11 15:50:00,63.81,63.91,63.8,63.82,75200.0,40.4416,40.505,40.4352,40.4479,75200.0
2007-01-11 15:55:00,63.83,63.97,63.79,63.97,109200.0,40.4543,40.543,40.4289,40.543,109200.0
2007-01-12 09:30:00,64.33,64.42,64.14,64.37,61600.0,40.7712,40.8282,40.6507,40.7965,61600.0
2007-01-12 09:35:00,64.35,64.72,64.3,64.69,101000.0,40.7838,41.0183,40.7521,40.9993,101000.0
2007-01-12 09:40:00,64.71,64.78,64.46,64.63,89700.0,41.012,41.0564,40.8535,40.9613,89700.0
2007-01-12 09:45:00,64.66,64.96,64.66,64.95,135400.0,40.9803,41.1704,40.9803,41.1641,135400.0
2007-01-12 09:50:00,64.93,65.0,64.87,64.94,68300.0,41.1514,41.1958,41.1134,41.1578,68300.0
2007-01-12 09:55:00,64.95,65.06,64.89,64.96,64600.0,41.1641,41.2338,41.1261,41.1704,64600.0
2007-01-12 10:00:00,64.98,65.05,64.85,65.03,112700.0,41.1831,41.2275,41.1007,41.2148,112700.0
2007-01-12 10:05:00,65.03,65.24,64.9,64.92,124900.0,41.2148,41.3479,41.1324,41.1451,124900.0
2007-01-12 10:10:00,64.91,65.01,64.68,64.74,100200.0,41.1387,41.2021,40.993,41.031,100200.0
2007-01-12 10:15:00,64.75,64.87,64.42,64.53,116400.0,41.0373,41.1134,40.8282,40.8979,116400.0
2007-01-12 10:20:00,64.51,65.02,64.5,64.78,83400.0,40.8852,41.2085,40.8789,41.0564,83400.0
2007-01-12 10:25:00,64.73,64.88,64.61,64.79,40800.0,41.0247,41.1197,40.9486,41.0627,40800.0
2007-01-12 10:30:00,64.78,64.82,64.64,64.69,58700.0,41.0564,41.0817,40.9676,40.9993,58700.0
2007-01-12 10:35:00,64.68,64.86,64.68,64.8,45600.0,40.993,41.1071,40.993,41.069,45600.0
2007-01-12 10:40:00,64.81,64.81,64.68,64.75,29400.0,41.0754,41.0754,40.993,41.0373,29400.0
2007-01-12 10:45:00,64.74,64.74,64.43,64.51,74100.0,41.031,41.031,40.8345,40.8852,74100.0
2007-01-12 10:50:00,64.51,64.53,64.07,64.14,88000.0,40.8852,40.8979,40.6064,40.6507,88000.0
2007-01-12 10:55:00,64.13,64.41,64.11,64.39,63100.0,40.6444,40.8219,40.6317,40.8092,63100.0
2007-01-12 11:00:00,64.42,64.6,64.3,64.41,67800.0,40.8282,40.9423,40.7521,40.8219,67800.0
2007-01-12 11:05:00,64.43,64.65,64.43,64.64,74900.0,40.8345,40.974,40.8345,40.9676,74900.0
2007-01-12 11:10:00,64.64,64.73,64.5,64.7,63600.0,40.9676,41.0247,40.8789,41.0057,63600.0
2007-01-12 11:15:00,64.73,64.75,64.58,64.68,41800.0,41.0247,41.0373,40.9296,40.993,41800.0
2007-01-12 11:20:00,64.68,64.7,64.59,64.68,32700.0,40.993,41.0057,40.9359,40.993,32700.0
2007-01-12 11:25:00,64.68,64.72,64.6,64.61,36700.0,40.993,41.0183,40.9423,40.9486,36700.0
2007-01-12 11:30:00,64.61,64.83,64.6,64.83,68400.0,40.9486,41.088,40.9423,41.088,68400.0
2007-01-12 11:35:00,64.83,64.93,64.81,64.86,79400.0,41.088,41.1514,41.0754,41.1071,79400.0
2007-01-12 11:40:00,64.88,64.89,64.73,64.79,25000.0,41.1197,41.1261,41.0247,41.0627,25000.0
2007-01-12 11:45:00,64.78,64.9,64.78,64.9,44400.0,41.0564,41.1324,41.0564,41.1324,44400.0
2007-01-12 11:50:00,64.9,64.92,64.84,64.87,49800.0,41.1324,41.1451,41.0944,41.1134,49800.0
2007-01-12 11:55:00,64.85,64.94,64.79,64.84,48400.0,41.1007,41.1578,41.0627,41.0944,48400.0
2007-01-12 12:00:00,64.84,64.84,64.68,64.7,43800.0,41.0944,41.0944,40.993,41.0057,43800.0
2007-01-12 12:05:00,64.7,64.82,64.68,64.78,25800.0,41.0057,41.0817,40.993,41.0564,25800.0
2007-01-12 12:10:00,64.79,64.83,64.76,64.81,21100.0,41.0627,41.088,41.0437,41.0754,21100.0
2007-01-12 12:15:00,64.82,64.85,64.77,64.79,21800.0,41.0817,41.1007,41.05,41.0627,21800.0
2007-01-12 12:20:00,64.8,64.91,64.79,64.9,34500.0,41.069,41.1387,41.0627,41.1324,34500.0
2007-01-12 12:25:00,64.9,64.9,64.86,64.88,50100.0,41.1324,41.1324,41.1071,41.1197,50100.0
2007-01-12 12:30:00,64.88,64.94,64.86,64.92,53900.0,41.1197,41.1578,41.1071,41.1451,53900.0
2007-01-12 12:35:00,64.91,64.97,64.89,64.92,30400.0,41.1387,41.1768,41.1261,41.1451,30400.0
2007-01-12 12:40:00,64.93,64.98,64.92,64.97,16400.0,41.1514,41.1831,41.1451,41.1768,16400.0
2007-01-12 12:45:00,64.97,65.0,64.95,64.98,27100.0,41.1768,41.1958,41.1641,41.1831,27100.0
2007-01-12 12:50:00,64.98,65.0,64.96,65.0,63900.0,41.1831,41.1958,41.1704,41.1958,63900.0
2007-01-12 12:55:00,65.0,65.1,65.0,65.09,56900.0,41.1958,41.2592,41.1958,41.2528,56900.0
2007-01-12 13:00:00,65.09,65.11,65.07,65.09,57000.0,41.2528,41.2655,41.2402,41.2528,57000.0
2007-01-12 13:05:00,65.1,65.24,65.1,65.17,94700.0,41.2592,41.3479,41.2592,41.3035,94700.0
2007-01-12 13:10:00,65.18,65.23,65.14,65.21,47000.0,41.3099,41.3416,41.2845,41.3289,47000.0
2007-01-12 13:15:00,65.2,65.32,65.18,65.26,66600.0,41.3225,41.3986,41.3099,41.3606,66600.0
2007-01-12 13:20:00,65.25,65.44,65.24,65.42,78300.0,41.3542,41.4747,41.3479,41.462,78300.0
2007-01-12 13:25:00,65.42,65.52,65.38,65.4,93000.0,41.462,41.5254,41.4366,41.4493,93000.0
2007-01-12 13:30:00,65.39,65.55,65.36,65.52,57100.0,41.443,41.5444,41.4239,41.5254,57100.0
2007-01-12 13:35:00,65.51,65.64,65.51,65.54,58300.0,41.519,41.6014,41.519,41.538,58300.0
2007-01-12 13:40:00,65.54,65.56,65.35,65.4,52800.0,41.538,41.5507,41.4176,41.4493,52800.0
2007-01-12 13:45:00,65.41,65.45,65.31,65.41,57200.0,41.4556,41.481,41.3923,41.4556,57200.0
2007-01-12 13:50:00,65.4,65.42,65.36,65.39,36600.0,41.4493,41.462,41.4239,41.443,36600.0
2007-01-12 13:55:00,65.39,65.42,65.34,65.34,61700.0,41.443,41.462,41.4113,41.4113,61700.0
2007-01-12 14:00:00,65.34,65.41,65.3,65.31,76400.0,41.4113,41.4556,41.3859,41.3923,76400.0
2007-01-12 14:05:00,65.3,65.3,65.17,65.24,73800.0,41.3859,41.3859,41.3035,41.3479,73800.0
2007-01-12 14:10:00,65.26,65.39,65.23,65.3,121700.0,41.3606,41.443,41.3416,41.3859,121700.0
2007-01-12 14:15:00,65.31,65.43,65.23,65.43,64500.0,41.3923,41.4683,41.3416,41.4683,64500.0
2007-01-12 14:20:00,65.44,65.6,65.37,65.58,82000.0,41.4747,41.5761,41.4303,41.5634,82000.0
2007-01-12 14:25:00,65.58,65.65,65.46,65.63,54200.0,41.5634,41.6077,41.4873,41.5951,54200.0
2007-01-12 14:30:00,65.63,65.65,65.53,65.54,31000.0,41.5951,41.6077,41.5317,41.538,31000.0
2007-01-12 14:35:00,65.54,65.58,65.47,65.52,87100.0,41.538,41.5634,41.4937,41.5254,87100.0
2007-01-12 14:40:00,65.53,65.62,65.53,65.62,35900.0,41.5317,41.5887,41.5317,41.5887,35900.0
2007-01-12 14:45:00,65.61,65.68,65.56,65.59,34600.0,41.5824,41.6268,41.5507,41.5697,34600.0
2007-01-12 14:50:00,65.58,65.67,65.58,65.64,28900.0,41.5634,41.6204,41.5634,41.6014,28900.0
2007-01-12 14:55:00,65.63,65.66,65.58,65.62,26100.0,41.5951,41.6141,41.5634,41.5887,26100.0
2007-01-12 15:00:00,65.63,65.65,65.58,65.6,32900.0,41.5951,41.6077,41.5634,41.5761,32900.0
2007-01-12 15:05:00,65.59,65.78,65.59,65.77,55900.0,41.5697,41.6901,41.5697,41.6838,55900.0
2007-01-12 15:10:00,65.77,65.8,65.71,65.78,49700.0,41.6838,41.7028,41.6458,41.6901,49700.0
2007-01-12 15:15:00,65.79,65.88,65.77,65.77,50400.0,41.6965,41.7535,41.6838,41.6838,50400.0
2007-01-12 15:20:00,65.78,65.85,65.77,65.81,54900.0,41.6901,41.7345,41.6838,41.7091,54900.0
2007-01-12 15:25:00,65.81,65.95,65.81,65.94,62400.0,41.7091,41.7979,41.7091,41.7915,62400.0
2007-01-12 15:30:00,65.94,65.96,65.92,65.94,66900.0,41.7915,41.8042,41.7789,41.7915,66900.0
2007-01-12 15:35:00,65.94,65.96,65.9,65.91,63200.0,41.7915,41.8042,41.7662,41.7725,63200.0
2007-01-12 15:40:00,65.91,65.91,65.62,65.62,99300.0,41.7725,41.7725,41.5887,41.5887,99300.0
2007-01-12 15:45:00,65.62,65.73,65.59,65.67,113400.0,41.5887,41.6584,41.5697,41.6204,113400.0
2007-01-12 15:50:00,65.67,65.75,65.67,65.68,101600.0,41.6204,41.6711,41.6204,41.6268,101600.0
2007-01-12 15:55:00,65.68,65.72,65.59,65.68,170600.0,41.6268,41.6521,41.5697,41.6268,170600.0
2007-01-16 09:30:00,65.2,65.39,65.12,65.22,126300.0,41.3225,41.443,41.2718,41.3352,126300.0
2007-01-16 09:35:00,65.19,65.4,65.1,65.14,80700.0,41.3162,41.4493,41.2592,41.2845,80700.0
2007-01-16 09:40:00,65.11,65.86,65.06,65.81,146100.0,41.2655,41.7408,41.2338,41.7091,146100.0
2007-01-16 09:45:00,65.83,66.0,65.62,65.9,95900.0,41.7218,41.8296,41.5887,41.7662,95900.0
2007-01-16 09:50:00,65.92,65.94,65.62,65.8,79700.0,41.7789,41.7915,41.5887,41.7028,79700.0
2007-01-16 09:55:00,65.8,65.94,65.63,65.64,57800.0,41.7028,41.7915,41.5951,41.6014,57800.0
2007-01-16 10:00:00,65.63,65.78,65.57,65.73,109500.0,41.5951,41.6901,41.557,41.6584,109500.0
2007-01-16 10:05:00,65.72,65.72,65.3,65.35,93300.0,41.6521,41.6521,41.3859,41.4176,93300.0
2007-01-16 10:10:00,65.34,65.44,65.12,65.29,67200.0,41.4113,41.4747,41.2718,41.3796,67200.0
2007-01-16 10:15:00,65.29,65.65,65.23,65.45,76400.0,41.3796,41.6077,41.3416,41.481,76400.0
2007-01-16 10:20:00,65.44,65.55,65.31,65.34,45100.0,41.4747,41.5444,41.3923,41.4113,45100.0
2007-01-16 10:25:00,65.34,65.65,65.29,65.48,67300.0,41.4113,41.6077,41.3796,41.5,67300.0
2007-01-16 10:30:00,65.47,65.52,65.12,65.17,73500.0,41.4937,41.5254,41.2718,41.3035,73500.0
2007-01-16 10:35:00,65.17,65.29,64.67,64.74,107000.0,41.3035,41.3796,40.9866,41.031,107000.0
2007-01-16 10:40:00,64.73,64.92,64.71,64.75,69200.0,41.0247,41.1451,41.012,41.0373,69200.0
2007-01-16 10:45:00,64.75,64.9,64.6,64.9,91000.0,41.0373,41.1324,40.9423,41.1324,91000.0
2007-01-16 10:50:00,64.89,64.99,64.8,64.94,75300.0,41.1261,41.1894,41.069,41.1578,75300.0
2007-01-16 10:55:00,64.94,64.97,64.78,64.95,57500.0,41.1578,41.1768,41.0564,41.1641,57500.0
2007-01-16 11:00:00,64.97,65.1,64.87,65.05,51600.0,41.1768,41.2592,41.1134,41.2275,51600.0
2007-01-16 11:05:00,65.05,65.13,64.99,65.02,58900.0,41.2275,41.2782,41.1894,41.2085,58900.0
2007-01-16 11:10:00,65.02,65.1,64.9,64.95,43400.0,41.2085,41.2592,41.1324,41.1641,43400.0
2007-01-16 11:15:00,64.97,64.98,64.75,64.88,67900.0,41.1768,41.1831,41.0373,41.1197,67900.0
2007-01-16 11:20:00,64.88,64.88,64.67,64.85,64400.0,41.1197,41.1197,40.9866,41.1007,64400.0
2007-01-16 11:25:00,64.85,64.95,64.77,64.9,56000.0,41.1007,41.1641,41.05,41.1324,56000.0
2007-01-16 11:30:00,64.92,64.92,64.82,64.85,42500.0,41.1451,41.1451,41.0817,41.1007,42500.0
2007-01-16 11:35:00,64.88,64.96,64.77,64.79,68500.0,41.1197,41.1704,41.05,41.0627,68500.0
2007-01-16 11:40:00,64.79,64.95,64.79,64.9,73300.0,41.0627,41.1641,41.0627,41.1324,73300.0
2007-01-16 11:45:00,64.9,64.99,64.89,64.94,37200.0,41.1324,41.1894,41.1261,41.1578,37200.0
2007-01-16 11:50:00,64.93,65.0,64.82,64.91,38400.0,41.1514,41.1958,41.0817,41.1387,38400.0
2007-01-16 11:55:00,64.91,65.08,64.85,65.08,41800.0,41.1387,41.2465,41.1007,41.2465,41800.0
2007-01-16 12:00:00,65.07,65.12,65.0,65.01,26500.0,41.2402,41.2718,41.1958,41.2021,26500.0
2007-01-16 12:05:00,65.01,65.06,64.87,64.92,29900.0,41.2021,41.2338,41.1134,41.1451,29900.0
2007-01-16 12:10:00,64.91,65.12,64.9,65.0,34900.0,41.1387,41.2718,41.1324,41.1958,34900.0
2007-01-16 12:15:00,65.0,65.09,64.88,65.09,47300.0,41.1958,41.2528,41.1197,41.2528,47300.0
2007-01-16 12:20:00,65.1,65.19,64.99,65.08,40000.0,41.2592,41.3162,41.1894,41.2465,40000.0
2007-01-16 12:25:00,65.08,65.14,64.96,64.98,40000.0,41.2465,41.2845,41.1704,41.1831,40000.0
2007-01-16 12:30:00,64.98,65.19,64.95,65.05,43200.0,41.1831,41.3162,41.1641,41.2275,43200.0
2007-01-16 12:35:00,65.07,65.09,64.96,65.01,25900.0,41.2402,41.2528,41.1704,41.2021,25900.0
2007-01-16 12:40:00,65.02,65.19,65.02,65.17,15800.0,41.2085,41.3162,41.2085,41.3035,15800.0
2007-01-16 12:45:00,65.16,65.2,64.96,65.02,27500.0,41.2972,41.3225,41.1704,41.2085,27500.0
2007-01-16 12:50:00,65.01,65.06,64.95,65.03,38800.0,41.2021,41.2338,41.1641,41.2148,38800.0
2007-01-16 12:55:00,65.02,65.14,65.0,65.1,17300.0,41.2085,41.2845,41.1958,41.2592,17300.0
2007-01-16 13:00:00,65.08,65.09,64.92,65.03,24500.0,41.2465,41.2528,41.1451,41.2148,24500.0
2007-01-16 13:05:00,65.05,65.05,64.91,64.97,16900.0,41.2275,41.2275,41.1387,41.1768,16900.0
2007-01-16 13:10:00,64.97,64.97,64.75,64.82,74600.0,41.1768,41.1768,41.0373,41.0817,74600.0
2007-01-16 13:15:00,64.83,64.98,64.81,64.98,23500.0,41.088,41.1831,41.0754,41.1831,23500.0
2007-01-16 13:20:00,65.02,65.03,64.77,64.77,33500.0,41.2085,41.2148,41.05,41.05,33500.0
2007-01-16 13:25:00,64.77,64.86,64.77,64.81,24900.0,41.05,41.1071,41.05,41.0754,24900.0
2007-01-16 13:30:00,64.8,64.8,64.62,64.64,33500.0,41.069,41.069,40.9549,40.9676,33500.0
2007-01-16 13:35:00,64.64,64.74,64.62,64.7,38100.0,40.9676,41.031,40.9549,41.0057,38100.0
2007-01-16 13:40:00,64.7,64.78,64.65,64.65,26900.0,41.0057,41.0564,40.974,40.974,26900.0
2007-01-16 13:45:00,64.66,64.75,64.62,64.69,32600.0,40.9803,41.0373,40.9549,40.9993,32600.0
2007-01-16 13:50:00,64.68,64.79,64.63,64.66,46400.0,40.993,41.0627,40.9613,40.9803,46400.0
2007-01-16 13:55:00,64.65,64.82,64.64,64.76,25500.0,40.974,41.0817,40.9676,41.0437,25500.0
2007-01-16 14:00:00,64.76,64.84,64.67,64.82,26400.0,41.0437,41.0944,40.9866,41.0817,26400.0
2007-01-16 14:05:00,64.8,64.95,64.72,64.86,24100.0,41.069,41.1641,41.0183,41.1071,24100.0
2007-01-16 14:10:00,64.86,64.86,64.68,64.72,30600.0,41.1071,41.1071,40.993,41.0183,30600.0
2007-01-16 14:15:00,64.7,64.88,64.64,64.76,44000.0,41.0057,41.1197,40.9676,41.0437,44000.0
2007-01-16 14:20:00,64.75,64.92,64.67,64.8,51600.0,41.0373,41.1451,40.9866,41.069,51600.0
2007-01-16 14:25:00,64.8,64.87,64.7,64.81,45600.0,41.069,41.1134,41.0057,41.0754,45600.0
2007-01-16 14:30:00,64.82,65.0,64.82,64.92,74800.0,41.0817,41.1958,41.0817,41.1451,74800.0
2007-01-16 14:35:00,64.91,64.92,64.83,64.84,19900.0,41.1387,41.1451,41.088,41.0944,19900.0
2007-01-16 14:40:00,64.84,64.84,64.65,64.67,51600.0,41.0944,41.0944,40.974,40.9866,51600.0
2007-01-16 14:45:00,64.67,64.76,64.66,64.7,37500.0,40.9866,41.0437,40.9803,41.0057,37500.0
2007-01-16 14:50:00,64.7,64.7,64.64,64.66,60900.0,41.0057,41.0057,40.9676,40.9803,60900.0
2007-01-16 14:55:00,64.66,64.71,64.65,64.65,39300.0,40.9803,41.012,40.974,40.974,39300.0
2007-01-16 15:00:00,64.66,64.67,64.63,64.65,34500.0,40.9803,40.9866,40.9613,40.974,34500.0
2007-01-16 15:05:00,64.65,64.69,64.58,64.58,37600.0,40.974,40.9993,40.9296,40.9296,37600.0
2007-01-16 15:10:00,64.58,64.65,64.56,64.62,40600.0,40.9296,40.974,40.9169,40.9549,40600.0
2007-01-16 15:15:00,64.61,64.64,64.56,64.62,64000.0,40.9486,40.9676,40.9169,40.9549,64000.0
2007-01-16 15:20:00,64.63,64.68,64.61,64.66,40300.0,40.9613,40.993,40.9486,40.9803,40300.0
2007-01-16 15:25:00,64.65,64.73,64.65,64.71,42500.0,40.974,41.0247,40.974,41.012,42500.0
2007-01-16 15:30:00,64.71,64.74,64.64,64.73,39400.0,41.012,41.031,40.9676,41.0247,39400.0
2007-01-16 15:35:00,64.72,64.82,64.69,64.71,60600.0,41.0183,41.0817,40.9993,41.012,60600.0
2007-01-16 15:40:00,64.72,64.91,64.72,64.9,68700.0,41.0183,41.1387,41.0183,41.1324,68700.0
2007-01-16 15:45:00,64.9,65.0,64.89,64.89,88200.0,41.1324,41.1958,41.1261,41.1261,88200.0
2007-01-16 15:50:00,64.89,64.92,64.8,64.91,111900.0,41.1261,41.1451,41.069,41.1387,111900.0
2007-01-16 15:55:00,64.92,64.94,64.8,64.81,120000.0,41.1451,41.1578,41.069,41.0754,120000.0
2007-01-17 09:30:00,64.98,65.26,64.73,65.13,91700.0,41.1831,41.3606,41.0247,41.2782,91700.0
2007-01-17 09:35:00,65.15,65.37,65.11,65.13,85700.0,41.2909,41.4303,41.2655,41.2782,85700.0
2007-01-17 09:40:00,65.13,65.36,65.11,65.33,63800.0,41.2782,41.4239,41.2655,41.4049,63800.0
2007-01-17 09:45:00,65.32,65.36,65.11,65.22,93700.0,41.3986,41.4239,41.2655,41.3352,93700.0
2007-01-17 09:50:00,65.24,65.89,65.24,65.89,154700.0,41.3479,41.7599,41.3479,41.7599,154700.0
2007-01-17 09:55:00,65.87,66.0,65.7,65.91,118100.0,41.7472,41.8296,41.6394,41.7725,118100.0
2007-01-17 10:00:00,65.9,66.09,65.81,65.92,142500.0,41.7662,41.8866,41.7091,41.7789,142500.0
2007-01-17 10:05:00,65.91,66.09,65.75,65.77,136100.0,41.7725,41.8866,41.6711,41.6838,136100.0
2007-01-17 10:10:00,65.76,66.02,65.58,65.74,165400.0,41.6775,41.8422,41.5634,41.6648,165400.0
2007-01-17 10:15:00,65.75,65.79,65.5,65.51,86300.0,41.6711,41.6965,41.5127,41.519,86300.0
2007-01-17 10:20:00,65.5,65.62,65.4,65.4,70700.0,41.5127,41.5887,41.4493,41.4493,70700.0
2007-01-17 10:25:00,65.49,65.55,65.3,65.36,46900.0,41.5063,41.5444,41.3859,41.4239,46900.0
2007-01-17 10:30:00,65.37,65.4,64.93,65.23,129100.0,41.4303,41.4493,41.1514,41.3416,129100.0
2007-01-17 10:35:00,65.21,65.49,65.18,65.4,71400.0,41.3289,41.5063,41.3099,41.4493,71400.0
2007-01-17 10:40:00,65.4,65.69,65.35,65.61,60700.0,41.4493,41.6331,41.4176,41.5824,60700.0
2007-01-17 10:45:00,65.59,65.8,65.58,65.8,72700.0,41.5697,41.7028,41.5634,41.7028,72700.0
2007-01-17 10:50:00,65.8,65.82,65.54,65.69,45500.0,41.7028,41.7155,41.538,41.6331,45500.0
2007-01-17 10:55:00,65.69,65.8,65.65,65.73,44300.0,41.6331,41.7028,41.6077,41.6584,44300.0
2007-01-17 11:00:00,65.73,65.94,65.73,65.91,78900.0,41.6584,41.7915,41.6584,41.7725,78900.0
2007-01-17 11:05:00,65.91,66.12,65.81,66.11,85100.0,41.7725,41.9056,41.7091,41.8993,85100.0
2007-01-17 11:10:00,66.11,66.2,66.02,66.07,82300.0,41.8993,41.9563,41.8422,41.8739,82300.0
2007-01-17 11:15:00,66.08,66.24,66.07,66.22,105000.0,41.8803,41.9817,41.8739,41.969,105000.0
2007-01-17 11:20:00,66.23,66.37,66.2,66.37,125200.0,41.9753,42.0641,41.9563,42.0641,125200.0
2007-01-17 11:25:00,66.38,66.49,66.15,66.29,127700.0,42.0704,42.1401,41.9246,42.0134,127700.0
2007-01-17 11:30:00,66.3,66.4,66.15,66.17,63800.0,42.0197,42.0831,41.9246,41.9373,63800.0
2007-01-17 11:35:00,66.17,66.39,66.17,66.25,34300.0,41.9373,42.0767,41.9373,41.988,34300.0
2007-01-17 11:40:00,66.22,66.27,66.1,66.18,35700.0,41.969,42.0007,41.8929,41.9436,35700.0
2007-01-17 11:45:00,66.17,66.26,65.92,65.96,45000.0,41.9373,41.9944,41.7789,41.8042,45000.0
2007-01-17 11:50:00,65.96,66.05,65.8,65.87,31900.0,41.8042,41.8613,41.7028,41.7472,31900.0
2007-01-17 11:55:00,65.91,66.08,65.91,65.93,69900.0,41.7725,41.8803,41.7725,41.7852,69900.0
2007-01-17 12:00:00,65.95,66.06,65.88,65.94,62500.0,41.7979,41.8676,41.7535,41.7915,62500.0
2007-01-17 12:05:00,65.93,65.93,65.68,65.73,80500.0,41.7852,41.7852,41.6268,41.6584,80500.0
2007-01-17 12:10:00,65.73,65.79,65.59,65.65,42300.0,41.6584,41.6965,41.5697,41.6077,42300.0
2007-01-17 12:15:00,65.65,65.7,65.52,65.66,48900.0,41.6077,41.6394,41.5254,41.6141,48900.0
2007-01-17 12:20:00,65.67,65.76,65.55,65.6,56200.0,41.6204,41.6775,41.5444,41.5761,56200.0
2007-01-17 12:25:00,65.6,65.8,65.6,65.75,40600.0,41.5761,41.7028,41.5761,41.6711,40600.0
2007-01-17 12:30:00,65.76,65.81,65.69,65.74,44400.0,41.6775,41.7091,41.6331,41.6648,44400.0
2007-01-17 12:35:00,65.71,65.79,65.7,65.74,48300.0,41.6458,41.6965,41.6394,41.6648,48300.0
2007-01-17 12:40:00,65.74,65.79,65.7,65.75,17200.0,41.6648,41.6965,41.6394,41.6711,17200.0
2007-01-17 12:45:00,65.75,65.85,65.73,65.76,15300.0,41.6711,41.7345,41.6584,41.6775,15300.0
2007-01-17 12:50:00,65.75,65.79,65.69,65.78,42800.0,41.6711,41.6965,41.6331,41.6901,42800.0
2007-01-17 12:55:00,65.78,65.87,65.77,65.8,18500.0,41.6901,41.7472,41.6838,41.7028,18500.0
2007-01-17 13:00:00,65.81,65.81,65.71,65.77,26200.0,41.7091,41.7091,41.6458,41.6838,26200.0
2007-01-17 13:05:00,65.78,65.8,65.67,65.71,25300.0,41.6901,41.7028,41.6204,41.6458,25300.0
2007-01-17 13:10:00,65.71,65.71,65.64,65.66,17500.0,41.6458,41.6458,41.6014,41.6141,17500.0
2007-01-17 13:15:00,65.66,65.83,65.66,65.83,17300.0,41.6141,41.7218,41.6141,41.7218,17300.0
2007-01-17 13:20:00,65.83,66.06,65.83,66.05,29500.0,41.7218,41.8676,41.7218,41.8613,29500.0
2007-01-17 13:25:00,66.04,66.12,66.0,66.1,24400.0,41.8549,41.9056,41.8296,41.8929,24400.0
2007-01-17 13:30:00,66.09,66.17,66.02,66.02,32200.0,41.8866,41.9373,41.8422,41.8422,32200.0
2007-01-17 13:35:00,66.03,66.05,65.95,65.97,17600.0,41.8486,41.8613,41.7979,41.8106,17600.0
2007-01-17 13:40:00,65.94,65.94,65.86,65.9,13600.0,41.7915,41.7915,41.7408,41.7662,13600.0
2007-01-17 13:45:00,65.89,65.96,65.86,65.9,17900.0,41.7599,41.8042,41.7408,41.7662,17900.0
2007-01-17 13:50:00,65.88,65.95,65.71,65.74,26600.0,41.7535,41.7979,41.6458,41.6648,26600.0
2007-01-17 13:55:00,65.76,65.89,65.7,65.83,37800.0,41.6775,41.7599,41.6394,41.7218,37800.0
2007-01-17 14:00:00,65.83,66.08,65.8,65.94,31700.0,41.7218,41.8803,41.7028,41.7915,31700.0
2007-01-17 14:05:00,65.95,66.07,65.89,66.03,17700.0,41.7979,41.8739,41.7599,41.8486,17700.0
2007-01-17 14:10:00,66.03,66.03,65.73,65.78,29800.0,41.8486,41.8486,41.6584,41.6901,29800.0
2007-01-17 14:15:00,65.77,66.03,65.72,65.96,34500.0,41.6838,41.8486,41.6521,41.8042,34500.0
2007-01-17 14:20:00,65.98,66.01,65.91,65.92,29700.0,41.8169,41.8359,41.7725,41.7789,29700.0
2007-01-17 14:25:00,65.91,66.05,65.9,66.05,39400.0,41.7725,41.8613,41.7662,41.8613,39400.0
2007-01-17 14:30:00,66.05,66.07,65.86,65.94,24500.0,41.8613,41.8739,41.7408,41.7915,24500.0
2007-01-17 14:35:00,65.93,65.99,65.91,65.97,13900.0,41.7852,41.8232,41.7725,41.8106,13900.0
2007-01-17 14:40:00,65.96,66.03,65.96,66.01,14000.0,41.8042,41.8486,41.8042,41.8359,14000.0
2007-01-17 14:45:00,66.01,66.04,65.92,65.93,19600.0,41.8359,41.8549,41.7789,41.7852,19600.0
2007-01-17 14:50:00,65.93,65.93,65.78,65.85,32400.0,41.7852,41.7852,41.6901,41.7345,32400.0
2007-01-17 14:55:00,65.85,66.0,65.84,65.97,20700.0,41.7345,41.8296,41.7282,41.8106,20700.0
2007-01-17 15:00:00,65.98,65.99,65.95,65.97,19500.0,41.8169,41.8232,41.7979,41.8106,19500.0
2007-01-17 15:05:00,65.98,66.0,65.8,65.8,48700.0,41.8169,41.8296,41.7028,41.7028,48700.0
2007-01-17 15:10:00,65.81,65.82,65.72,65.73,48400.0,41.7091,41.7155,41.6521,41.6584,48400.0
2007-01-17 15:15:00,65.75,65.91,65.72,65.91,35700.0,41.6711,41.7725,41.6521,41.7725,35700.0
2007-01-17 15:20:00,65.91,65.91,65.8,65.8,33900.0,41.7725,41.7725,41.7028,41.7028,33900.0
2007-01-17 15:25:00,65.8,65.8,65.64,65.64,59100.0,41.7028,41.7028,41.6014,41.6014,59100.0
2007-01-17 15:30:00,65.64,65.71,65.63,65.67,73900.0,41.6014,41.6458,41.5951,41.6204,73900.0
2007-01-17 15:35:00,65.67,65.68,65.57,65.58,63200.0,41.6204,41.6268,41.557,41.5634,63200.0
2007-01-17 15:40:00,65.58,65.59,65.5,65.5,128600.0,41.5634,41.5697,41.5127,41.5127,128600.0
2007-01-17 15:45:00,65.5,65.68,65.47,65.67,111800.0,41.5127,41.6268,41.4937,41.6204,111800.0
2007-01-17 15:50:00,65.66,65.68,65.58,65.63,77300.0,41.6141,41.6268,41.5634,41.5951,77300.0
2007-01-17 15:55:00,65.65,65.73,65.63,65.71,104800.0,41.6077,41.6584,41.5951,41.6458,104800.0
2007-01-18 09:30:00,65.78,66.27,65.74,65.92,111500.0,41.6901,42.0007,41.6648,41.7789,111500.0
2007-01-18 09:35:00,65.87,66.27,65.83,66.1,88900.0,41.7472,42.0007,41.7218,41.8929,88900.0
2007-01-18 09:40:00,66.07,66.12,65.96,66.11,90900.0,41.8739,41.9056,41.8042,41.8993,90900.0
2007-01-18 09:45:00,66.12,66.33,66.08,66.29,121800.0,41.9056,42.0387,41.8803,42.0134,121800.0
2007-01-18 09:50:00,66.26,66.39,66.2,66.26,119800.0,41.9944,42.0767,41.9563,41.9944,119800.0
2007-01-18 09:55:00,66.26,66.39,66.15,66.15,108000.0,41.9944,42.0767,41.9246,41.9246,108000.0
2007-01-18 10:00:00,66.16,66.3,65.99,66.06,112600.0,41.931,42.0197,41.8232,41.8676,112600.0
2007-01-18 10:05:00,66.06,66.09,65.93,66.04,111700.0,41.8676,41.8866,41.7852,41.8549,111700.0
2007-01-18 10:10:00,66.06,66.11,65.65,65.77,133000.0,41.8676,41.8993,41.6077,41.6838,133000.0
2007-01-18 10:15:00,65.75,65.95,65.55,65.95,85800.0,41.6711,41.7979,41.5444,41.7979,85800.0
2007-01-18 10:20:00,65.94,66.0,65.89,65.96,90400.0,41.7915,41.8296,41.7599,41.8042,90400.0
2007-01-18 10:25:00,65.96,66.25,65.94,66.17,60900.0,41.8042,41.988,41.7915,41.9373,60900.0
2007-01-18 10:30:00,66.17,66.17,65.05,65.13,273000.0,41.9373,41.9373,41.2275,41.2782,273000.0
2007-01-18 10:35:00,65.1,65.61,64.94,65.41,185400.0,41.2592,41.5824,41.1578,41.4556,185400.0
2007-01-18 10:40:00,65.41,65.41,65.04,65.1,98800.0,41.4556,41.4556,41.2211,41.2592,98800.0
2007-01-18 10:45:00,65.1,65.3,65.09,65.13,73400.0,41.2592,41.3859,41.2528,41.2782,73400.0
2007-01-18 10:50:00,65.1,65.17,64.9,65.14,74200.0,41.2592,41.3035,41.1324,41.2845,74200.0
2007-01-18 10:55:00,65.15,65.25,64.91,65.24,83800.0,41.2909,41.3542,41.1387,41.3479,83800.0
2007-01-18 11:00:00,65.24,65.31,65.03,65.28,123700.0,41.3479,41.3923,41.2148,41.3732,123700.0
2007-01-18 11:05:00,65.28,65.38,65.18,65.21,78800.0,41.3732,41.4366,41.3099,41.3289,78800.0
2007-01-18 11:10:00,65.2,65.22,64.95,65.16,70400.0,41.3225,41.3352,41.1641,41.2972,70400.0
2007-01-18 11:15:00,65.17,65.3,65.01,65.01,67500.0,41.3035,41.3859,41.2021,41.2021,67500.0
2007-01-18 11:20:00,65.0,65.29,64.98,65.03,52900.0,41.1958,41.3796,41.1831,41.2148,52900.0
2007-01-18 11:25:00,65.03,65.23,64.95,65.2,64700.0,41.2148,41.3416,41.1641,41.3225,64700.0
2007-01-18 11:30:00,65.21,65.33,65.1,65.21,44300.0,41.3289,41.4049,41.2592,41.3289,44300.0
2007-01-18 11:35:00,65.21,65.33,65.14,65.28,30300.0,41.3289,41.4049,41.2845,41.3732,30300.0
2007-01-18 11:40:00,65.28,65.65,65.28,65.55,71800.0,41.3732,41.6077,41.3732,41.5444,71800.0
2007-01-18 11:45:00,65.58,65.7,65.51,65.64,45700.0,41.5634,41.6394,41.519,41.6014,45700.0
2007-01-18 11:50:00,65.64,65.75,65.57,65.65,38700.0,41.6014,41.6711,41.557,41.6077,38700.0
2007-01-18 11:55:00,65.66,65.69,65.34,65.49,99500.0,41.6141,41.6331,41.4113,41.5063,99500.0
2007-01-18 12:00:00,65.5,65.77,65.48,65.73,44600.0,41.5127,41.6838,41.5,41.6584,44600.0
2007-01-18 12:05:00,65.69,65.92,65.69,65.75,71100.0,41.6331,41.7789,41.6331,41.6711,71100.0
2007-01-18 12:10:00,65.76,65.85,65.62,65.63,49100.0,41.6775,41.7345,41.5887,41.5951,49100.0
2007-01-18 12:15:00,65.68,65.79,65.55,65.6,33200.0,41.6268,41.6965,41.5444,41.5761,33200.0
2007-01-18 12:20:00,65.6,65.71,65.59,65.71,24200.0,41.5761,41.6458,41.5697,41.6458,24200.0
2007-01-18 12:25:00,65.71,65.97,65.68,65.95,71900.0,41.6458,41.8106,41.6268,41.7979,71900.0
2007-01-18 12:30:00,65.95,65.95,65.68,65.75,37300.0,41.7979,41.7979,41.6268,41.6711,37300.0
2007-01-18 12:35:00,65.76,65.79,65.61,65.65,44400.0,41.6775,41.6965,41.5824,41.6077,44400.0
2007-01-18 12:40:00,65.63,65.85,65.58,65.84,41300.0,41.5951,41.7345,41.5634,41.7282,41300.0
2007-01-18 12:45:00,65.82,65.85,65.68,65.7,38500.0,41.7155,41.7345,41.6268,41.6394,38500.0
2007-01-18 12:50:00,65.7,65.88,65.7,65.83,32900.0,41.6394,41.7535,41.6394,41.7218,32900.0
2007-01-18 12:55:00,65.83,65.92,65.78,65.87,19000.0,41.7218,41.7789,41.6901,41.7472,19000.0
2007-01-18 13:00:00,65.88,65.9,65.83,65.85,22700.0,41.7535,41.7662,41.7218,41.7345,22700.0
2007-01-18 13:05:00,65.84,65.9,65.76,65.87,29100.0,41.7282,41.7662,41.6775,41.7472,29100.0
2007-01-18 13:10:00,65.88,65.95,65.84,65.85,36800.0,41.7535,41.7979,41.7282,41.7345,36800.0
2007-01-18 13:15:00,65.84,65.85,65.79,65.82,28500.0,41.7282,41.7345,41.6965,41.7155,28500.0
2007-01-18 13:20:00,65.82,65.94,65.8,65.93,27700.0,41.7155,41.7915,41.7028,41.7852,27700.0
2007-01-18 13:25:00,65.94,65.97,65.82,65.84,15100.0,41.7915,41.8106,41.7155,41.7282,15100.0
2007-01-18 13:30:00,65.81,65.9,65.81,65.87,15000.0,41.7091,41.7662,41.7091,41.7472,15000.0
2007-01-18 13:35:00,65.87,65.87,65.8,65.86,61900.0,41.7472,41.7472,41.7028,41.7408,61900.0
2007-01-18 13:40:00,65.84,65.85,65.8,65.83,33800.0,41.7282,41.7345,41.7028,41.7218,33800.0
2007-01-18 13:45:00,65.83,65.92,65.8,65.86,22500.0,41.7218,41.7789,41.7028,41.7408,22500.0
2007-01-18 13:50:00,65.86,65.91,65.85,65.87,18100.0,41.7408,41.7725,41.7345,41.7472,18100.0
2007-01-18 13:55:00,65.87,65.92,65.82,65.84,20500.0,41.7472,41.7789,41.7155,41.7282,20500.0
2007-01-18 14:00:00,65.84,65.84,65.66,65.66,24200.0,41.7282,41.7282,41.6141,41.6141,24200.0
2007-01-18 14:05:00,65.68,65.78,65.65,65.77,25800.0,41.6268,41.6901,41.6077,41.6838,25800.0
2007-01-18 14:10:00,65.77,65.78,65.55,65.57,57000.0,41.6838,41.6901,41.5444,41.557,57000.0
2007-01-18 14:15:00,65.56,65.8,65.56,65.76,41000.0,41.5507,41.7028,41.5507,41.6775,41000.0
2007-01-18 14:20:00,65.77,65.86,65.74,65.77,41100.0,41.6838,41.7408,41.6648,41.6838,41100.0
2007-01-18 14:25:00,65.77,65.89,65.77,65.79,33300.0,41.6838,41.7599,41.6838,41.6965,33300.0
2007-01-18 14:30:00,65.78,65.8,65.72,65.72,52500.0,41.6901,41.7028,41.6521,41.6521,52500.0
2007-01-18 14:35:00,65.71,65.73,65.65,65.65,27700.0,41.6458,41.6584,41.6077,41.6077,27700.0
2007-01-18 14:40:00,65.65,65.68,65.6,65.67,37600.0,41.6077,41.6268,41.5761,41.6204,37600.0
2007-01-18 14:45:00,65.67,65.68,65.63,65.63,15600.0,41.6204,41.6268,41.5951,41.5951,15600.0
2007-01-18 14:50:00,65.63,65.63,65.51,65.56,24200.0,41.5951,41.5951,41.519,41.5507,24200.0
2007-01-18 14:55:00,65.56,65.58,65.5,65.52,13300.0,41.5507,41.5634,41.5127,41.5254,13300.0
2007-01-18 15:00:00,65.5,65.51,65.38,65.41,36700.0,41.5127,41.519,41.4366,41.4556,36700.0
2007-01-18 15:05:00,65.41,65.47,65.4,65.47,36400.0,41.4556,41.4937,41.4493,41.4937,36400.0
2007-01-18 15:10:00,65.47,65.5,65.45,65.49,25200.0,41.4937,41.5127,41.481,41.5063,25200.0
2007-01-18 15:15:00,65.5,65.59,65.48,65.54,28600.0,41.5127,41.5697,41.5,41.538,28600.0
2007-01-18 15:20:00,65.54,65.64,65.54,65.62,30400.0,41.538,41.6014,41.538,41.5887,30400.0
2007-01-18 15:25:00,65.62,65.7,65.6,65.69,39100.0,41.5887,41.6394,41.5761,41.6331,39100.0
2007-01-18 15:30:00,65.68,65.77,65.68,65.74,58500.0,41.6268,41.6838,41.6268,41.6648,58500.0
2007-01-18 15:35:00,65.73,65.75,65.67,65.68,50200.0,41.6584,41.6711,41.6204,41.6268,50200.0
2007-01-18 15:40:00,65.68,65.72,65.64,65.64,50900.0,41.6268,41.6521,41.6014,41.6014,50900.0
2007-01-18 15:45:00,65.63,65.76,65.6,65.76,53000.0,41.5951,41.6775,41.5761,41.6775,53000.0
2007-01-18 15:50:00,65.76,65.79,65.73,65.77,82900.0,41.6775,41.6965,41.6584,41.6838,82900.0
2007-01-18 15:55:00,65.76,65.78,65.63,65.64,144600.0,41.6775,41.6901,41.5951,41.6014,144600.0
2007-01-19 09:30:00,66.2,66.36,66.11,66.31,253900.0,41.9563,42.0577,41.8993,42.026,253900.0
2007-01-19 09:35:00,66.33,66.38,66.19,66.23,52000.0,42.0387,42.0704,41.95,41.9753,52000.0
2007-01-19 09:40:00,66.22,66.22,65.89,65.91,55900.0,41.969,41.969,41.7599,41.7725,55900.0
2007-01-19 09:45:00,65.92,66.28,65.92,66.09,63000.0,41.7789,42.007,41.7789,41.8866,63000.0
2007-01-19 09:50:00,66.11,66.2,66.0,66.2,47800.0,41.8993,41.9563,41.8296,41.9563,47800.0
2007-01-19 09:55:00,66.21,66.49,66.19,66.48,43500.0,41.9627,42.1401,41.95,42.1338,43500.0
2007-01-19 10:00:00,66.47,66.65,66.25,66.3,100800.0,42.1274,42.2415,41.988,42.0197,100800.0
2007-01-19 10:05:00,66.31,66.54,66.31,66.4,56800.0,42.026,42.1718,42.026,42.0831,56800.0
2007-01-19 10:10:00,66.39,66.59,66.39,66.54,51400.0,42.0767,42.2035,42.0767,42.1718,51400.0
2007-01-19 10:15:00,66.54,66.7,66.54,66.61,127400.0,42.1718,42.2732,42.1718,42.2162,127400.0
2007-01-19 10:20:00,66.64,66.73,66.6,66.69,104300.0,42.2352,42.2922,42.2098,42.2669,104300.0
2007-01-19 10:25:00,66.69,66.74,66.63,66.65,52800.0,42.2669,42.2986,42.2289,42.2415,52800.0
2007-01-19 10:30:00,66.65,66.75,66.65,66.66,39800.0,42.2415,42.3049,42.2415,42.2479,39800.0
2007-01-19 10:35:00,66.64,66.92,66.64,66.91,53900.0,42.2352,42.4126,42.2352,42.4063,53900.0
2007-01-19 10:40:00,66.91,67.03,66.89,67.02,105900.0,42.4063,42.4824,42.3936,42.476,105900.0
2007-01-19 10:45:00,67.02,67.15,67.0,67.0,103000.0,42.476,42.5584,42.4633,42.4633,103000.0
2007-01-19 10:50:00,67.01,67.09,66.96,67.08,39100.0,42.4697,42.5204,42.438,42.5141,39100.0
2007-01-19 10:55:00,67.07,67.13,66.9,66.92,69800.0,42.5077,42.5457,42.4,42.4126,69800.0
2007-01-19 11:00:00,66.91,66.94,66.74,66.86,64100.0,42.4063,42.4253,42.2986,42.3746,64100.0
2007-01-19 11:05:00,66.87,66.89,66.71,66.72,39000.0,42.381,42.3936,42.2796,42.2859,39000.0
2007-01-19 11:10:00,66.72,66.81,66.69,66.74,29800.0,42.2859,42.3429,42.2669,42.2986,29800.0
2007-01-19 11:15:00,66.75,66.78,66.66,66.75,38000.0,42.3049,42.3239,42.2479,42.3049,38000.0
2007-01-19 11:20:00,66.74,66.85,66.72,66.81,30400.0,42.2986,42.3683,42.2859,42.3429,30400.0
2007-01-19 11:25:00,66.82,67.0,66.82,66.85,36800.0,42.3493,42.4633,42.3493,42.3683,36800.0
2007-01-19 11:30:00,66.86,66.92,66.84,66.85,15900.0,42.3746,42.4126,42.3619,42.3683,15900.0
2007-01-19 11:35:00,66.88,66.95,66.86,66.91,25800.0,42.3873,42.4317,42.3746,42.4063,25800.0
2007-01-19 11:40:00,66.93,66.98,66.8,66.88,29900.0,42.419,42.4507,42.3366,42.3873,29900.0
2007-01-19 11:45:00,66.88,66.88,66.78,66.83,17500.0,42.3873,42.3873,42.3239,42.3556,17500.0
2007-01-19 11:50:00,66.8,66.97,66.78,66.96,25200.0,42.3366,42.4443,42.3239,42.438,25200.0
2007-01-19 11:55:00,66.95,67.15,66.92,67.13,60300.0,42.4317,42.5584,42.4126,42.5457,60300.0
2007-01-19 12:00:00,67.13,67.37,67.12,67.37,128200.0,42.5457,42.6978,42.5394,42.6978,128200.0
2007-01-19 12:05:00,67.36,67.55,67.2,67.2,125100.0,42.6915,42.8119,42.5901,42.5901,125100.0
2007-01-19 12:10:00,67.24,67.25,66.98,67.05,83700.0,42.6155,42.6218,42.4507,42.495,83700.0
2007-01-19 12:15:00,67.06,67.21,67.0,67.2,42900.0,42.5014,42.5964,42.4633,42.5901,42900.0
2007-01-19 12:20:00,67.22,67.34,67.11,67.29,37100.0,42.6028,42.6788,42.5331,42.6471,37100.0
2007-01-19 12:25:00,67.28,67.29,67.18,67.2,33900.0,42.6408,42.6471,42.5774,42.5901,33900.0
2007-01-19 12:30:00,67.19,67.22,67.01,67.07,60900.0,42.5838,42.6028,42.4697,42.5077,60900.0
2007-01-19 12:35:00,67.03,67.23,67.01,67.22,27900.0,42.4824,42.6091,42.4697,42.6028,27900.0
2007-01-19 12:40:00,67.22,67.26,67.1,67.2,44500.0,42.6028,42.6281,42.5267,42.5901,44500.0
2007-01-19 12:45:00,67.18,67.2,67.1,67.17,37800.0,42.5774,42.5901,42.5267,42.5711,37800.0
2007-01-19 12:50:00,67.17,67.21,67.08,67.08,54400.0,42.5711,42.5964,42.5141,42.5141,54400.0
2007-01-19 12:55:00,67.08,67.13,67.0,67.01,36800.0,42.5141,42.5457,42.4633,42.4697,36800.0
2007-01-19 13:00:00,67.0,67.05,66.91,66.95,55100.0,42.4633,42.495,42.4063,42.4317,55100.0
2007-01-19 13:05:00,66.94,66.97,66.89,66.91,25700.0,42.4253,42.4443,42.3936,42.4063,25700.0
2007-01-19 13:10:00,66.91,66.96,66.75,66.94,54300.0,42.4063,42.438,42.3049,42.4253,54300.0
2007-01-19 13:15:00,66.94,67.04,66.83,66.88,38000.0,42.4253,42.4887,42.3556,42.3873,38000.0
2007-01-19 13:20:00,66.88,66.97,66.88,66.95,14700.0,42.3873,42.4443,42.3873,42.4317,14700.0
2007-01-19 13:25:00,66.96,66.99,66.91,66.92,14300.0,42.438,42.457,42.4063,42.4126,14300.0
2007-01-19 13:30:00,66.91,66.98,66.86,66.88,12200.0,42.4063,42.4507,42.3746,42.3873,12200.0
2007-01-19 13:35:00,66.87,66.94,66.81,66.93,26800.0,42.381,42.4253,42.3429,42.419,26800.0
2007-01-19 13:40:00,66.94,67.0,66.9,66.91,47700.0,42.4253,42.4633,42.4,42.4063,47700.0
2007-01-19 13:45:00,66.91,66.94,66.84,66.86,17200.0,42.4063,42.4253,42.3619,42.3746,17200.0
2007-01-19 13:50:00,66.87,67.02,66.87,67.01,19100.0,42.381,42.476,42.381,42.4697,19100.0
2007-01-19 13:55:00,66.97,67.07,66.96,67.03,19600.0,42.4443,42.5077,42.438,42.4824,19600.0
2007-01-19 14:00:00,67.01,67.01,66.85,66.86,16700.0,42.4697,42.4697,42.3683,42.3746,16700.0
2007-01-19 14:05:00,66.87,67.0,66.85,66.92,26000.0,42.381,42.4633,42.3683,42.4126,26000.0
2007-01-19 14:10:00,66.93,67.07,66.93,67.02,22600.0,42.419,42.5077,42.419,42.476,22600.0
2007-01-19 14:15:00,67.04,67.25,67.03,67.23,61700.0,42.4887,42.6218,42.4824,42.6091,61700.0
2007-01-19 14:20:00,67.23,67.23,67.18,67.23,61800.0,42.6091,42.6091,42.5774,42.6091,61800.0
2007-01-19 14:25:00,67.24,67.28,67.13,67.2,38400.0,42.6155,42.6408,42.5457,42.5901,38400.0
2007-01-19 14:30:00,67.2,67.22,67.13,67.13,27600.0,42.5901,42.6028,42.5457,42.5457,27600.0
2007-01-19 14:35:00,67.14,67.15,67.11,67.14,14800.0,42.5521,42.5584,42.5331,42.5521,14800.0
2007-01-19 14:40:00,67.13,67.15,67.04,67.13,24800.0,42.5457,42.5584,42.4887,42.5457,24800.0
2007-01-19 14:45:00,67.13,67.2,67.12,67.19,27100.0,42.5457,42.5901,42.5394,42.5838,27100.0
2007-01-19 14:50:00,67.19,67.3,67.15,67.27,36300.0,42.5838,42.6535,42.5584,42.6345,36300.0
2007-01-19 14:55:00,67.28,67.39,67.27,67.37,44400.0,42.6408,42.7105,42.6345,42.6978,44400.0
2007-01-19 15:00:00,67.37,67.47,67.36,67.46,79100.0,42.6978,42.7612,42.6915,42.7549,79100.0
2007-01-19 15:05:00,67.46,67.54,67.44,67.54,105500.0,42.7549,42.8056,42.7422,42.8056,105500.0
2007-01-19 15:10:00,67.53,67.56,67.47,67.55,64800.0,42.7993,42.8183,42.7612,42.8119,64800.0
2007-01-19 15:15:00,67.55,67.6,67.54,67.6,83700.0,42.8119,42.8436,42.8056,42.8436,83700.0
2007-01-19 15:20:00,67.59,67.6,67.5,67.51,49400.0,42.8373,42.8436,42.7802,42.7866,49400.0
2007-01-19 15:25:00,67.52,67.54,67.46,67.54,63800.0,42.7929,42.8056,42.7549,42.8056,63800.0
2007-01-19 15:30:00,67.54,67.56,67.45,67.56,53900.0,42.8056,42.8183,42.7486,42.8183,53900.0
2007-01-19 15:35:00,67.55,67.57,67.48,67.56,53400.0,42.8119,42.8246,42.7676,42.8183,53400.0
2007-01-19 15:40:00,67.56,67.68,67.55,67.68,111800.0,42.8183,42.8943,42.8119,42.8943,111800.0
2007-01-19 15:45:00,67.68,67.73,67.58,67.67,109900.0,42.8943,42.926,42.8309,42.888,109900.0
2007-01-19 15:50:00,67.68,67.9,67.68,67.75,190400.0,42.8943,43.0338,42.8943,42.9387,190400.0
2007-01-19 15:55:00,67.75,67.76,67.56,67.67,157500.0,42.9387,42.945,42.8183,42.888,157500.0
2007-01-22 09:30:00,68.14,68.49,68.0,68.33,230200.0,43.1859,43.4077,43.0971,43.3063,230200.0
2007-01-22 09:35:00,68.32,68.51,68.19,68.2,151800.0,43.2999,43.4204,43.2175,43.2239,151800.0
2007-01-22 09:40:00,68.2,68.22,67.87,68.06,121100.0,43.2239,43.2366,43.0147,43.1352,121100.0
2007-01-22 09:45:00,68.05,68.16,67.68,67.87,116200.0,43.1288,43.1985,42.8943,43.0147,116200.0
2007-01-22 09:50:00,67.87,68.08,67.84,68.07,111700.0,43.0147,43.1478,42.9957,43.1415,111700.0
2007-01-22 09:55:00,68.07,68.16,68.05,68.08,64900.0,43.1415,43.1985,43.1288,43.1478,64900.0
2007-01-22 10:00:00,68.08,68.1,67.84,68.0,110900.0,43.1478,43.1605,42.9957,43.0971,110900.0
2007-01-22 10:05:00,68.0,68.06,67.92,67.93,153100.0,43.0971,43.1352,43.0464,43.0528,153100.0
2007-01-22 10:10:00,67.91,68.04,67.88,67.94,89600.0,43.0401,43.1225,43.0211,43.0591,89600.0
2007-01-22 10:15:00,67.94,68.03,67.87,67.96,87700.0,43.0591,43.1161,43.0147,43.0718,87700.0
2007-01-22 10:20:00,67.95,68.04,67.92,67.96,55300.0,43.0654,43.1225,43.0464,43.0718,55300.0
2007-01-22 10:25:00,67.94,68.16,67.94,68.07,93400.0,43.0591,43.1985,43.0591,43.1415,93400.0
2007-01-22 10:30:00,68.08,68.36,68.05,68.36,78700.0,43.1478,43.3253,43.1288,43.3253,78700.0
2007-01-22 10:35:00,68.36,68.4,68.23,68.25,74800.0,43.3253,43.3506,43.2429,43.2556,74800.0
2007-01-22 10:40:00,68.27,68.29,68.18,68.24,62300.0,43.2683,43.2809,43.2112,43.2492,62300.0
2007-01-22 10:45:00,68.23,68.24,68.03,68.05,58000.0,43.2429,43.2492,43.1161,43.1288,58000.0
2007-01-22 10:50:00,68.05,68.09,67.91,67.91,57100.0,43.1288,43.1542,43.0401,43.0401,57100.0
2007-01-22 10:55:00,67.91,68.0,67.8,67.9,83800.0,43.0401,43.0971,42.9704,43.0338,83800.0
2007-01-22 11:00:00,67.91,68.09,67.89,67.98,49600.0,43.0401,43.1542,43.0274,43.0845,49600.0
2007-01-22 11:05:00,67.99,68.15,67.89,67.9,81300.0,43.0908,43.1922,43.0274,43.0338,81300.0
2007-01-22 11:10:00,67.88,68.03,67.84,67.86,66800.0,43.0211,43.1161,42.9957,43.0084,66800.0
2007-01-22 11:15:00,67.87,68.09,67.82,68.05,49700.0,43.0147,43.1542,42.983,43.1288,49700.0
2007-01-22 11:20:00,68.05,68.05,67.95,67.96,14300.0,43.1288,43.1288,43.0654,43.0718,14300.0
2007-01-22 11:25:00,67.96,68.07,67.92,67.95,38400.0,43.0718,43.1415,43.0464,43.0654,38400.0
2007-01-22 11:30:00,67.97,68.06,67.94,68.06,16600.0,43.0781,43.1352,43.0591,43.1352,16600.0
2007-01-22 11:35:00,68.03,68.07,68.0,68.01,19400.0,43.1161,43.1415,43.0971,43.1035,19400.0
2007-01-22 11:40:00,68.0,68.0,67.86,67.91,39800.0,43.0971,43.0971,43.0084,43.0401,39800.0
2007-01-22 11:45:00,67.9,67.9,67.71,67.81,51800.0,43.0338,43.0338,42.9133,42.9767,51800.0
2007-01-22 11:50:00,67.82,67.82,67.65,67.7,65600.0,42.983,42.983,42.8753,42.907,65600.0
2007-01-22 11:55:00,67.7,67.7,67.58,67.61,48400.0,42.907,42.907,42.8309,42.85,48400.0
2007-01-22 12:00:00,67.61,67.65,67.5,67.58,69400.0,42.85,42.8753,42.7802,42.8309,69400.0
2007-01-22 12:05:00,67.58,67.72,67.55,67.6,52000.0,42.8309,42.9197,42.8119,42.8436,52000.0
2007-01-22 12:10:00,67.63,67.7,67.56,67.64,34600.0,42.8626,42.907,42.8183,42.869,34600.0
2007-01-22 12:15:00,67.64,67.65,67.47,67.56,42200.0,42.869,42.8753,42.7612,42.8183,42200.0
2007-01-22 12:20:00,67.56,67.74,67.55,67.74,39700.0,42.8183,42.9323,42.8119,42.9323,39700.0
2007-01-22 12:25:00,67.74,67.74,67.55,67.57,51800.0,42.9323,42.9323,42.8119,42.8246,51800.0
2007-01-22 12:30:00,67.57,67.66,67.54,67.61,59100.0,42.8246,42.8816,42.8056,42.85,59100.0
2007-01-22 12:35:00,67.61,67.69,67.41,67.43,39900.0,42.85,42.9007,42.7232,42.7359,39900.0
2007-01-22 12:40:00,67.43,67.52,67.41,67.48,37800.0,42.7359,42.7929,42.7232,42.7676,37800.0
2007-01-22 12:45:00,67.47,67.59,67.4,67.45,62300.0,42.7612,42.8373,42.7169,42.7486,62300.0
2007-01-22 12:50:00,67.45,67.46,67.35,67.35,44100.0,42.7486,42.7549,42.6852,42.6852,44100.0
2007-01-22 12:55:00,67.35,67.38,67.19,67.19,44600.0,42.6852,42.7042,42.5838,42.5838,44600.0
2007-01-22 13:00:00,67.2,67.35,67.13,67.31,59600.0,42.5901,42.6852,42.5457,42.6598,59600.0
2007-01-22 13:05:00,67.32,67.4,67.25,67.25,61900.0,42.6662,42.7169,42.6218,42.6218,61900.0
2007-01-22 13:10:00,67.26,67.29,67.0,67.03,56900.0,42.6281,42.6471,42.4633,42.4824,56900.0
2007-01-22 13:15:00,67.03,67.26,67.02,67.22,54200.0,42.4824,42.6281,42.476,42.6028,54200.0
2007-01-22 13:20:00,67.22,67.32,67.21,67.25,26900.0,42.6028,42.6662,42.5964,42.6218,26900.0
2007-01-22 13:25:00,67.25,67.26,67.09,67.13,24900.0,42.6218,42.6281,42.5204,42.5457,24900.0
2007-01-22 13:30:00,67.13,67.15,67.01,67.13,44300.0,42.5457,42.5584,42.4697,42.5457,44300.0
2007-01-22 13:35:00,67.15,67.31,67.14,67.3,60100.0,42.5584,42.6598,42.5521,42.6535,60100.0
2007-01-22 13:40:00,67.3,67.3,67.17,67.19,35600.0,42.6535,42.6535,42.5711,42.5838,35600.0
2007-01-22 13:45:00,67.19,67.23,67.02,67.06,49600.0,42.5838,42.6091,42.476,42.5014,49600.0
2007-01-22 13:50:00,67.05,67.17,66.96,67.17,49800.0,42.495,42.5711,42.438,42.5711,49800.0
2007-01-22 13:55:00,67.16,67.4,67.14,67.32,54000.0,42.5648,42.7169,42.5521,42.6662,54000.0
2007-01-22 14:00:00,67.31,67.43,67.24,67.41,26800.0,42.6598,42.7359,42.6155,42.7232,26800.0
2007-01-22 14:05:00,67.39,67.45,67.35,67.42,25300.0,42.7105,42.7486,42.6852,42.7295,25300.0
2007-01-22 14:10:00,67.42,67.53,67.4,67.51,40000.0,42.7295,42.7993,42.7169,42.7866,40000.0
2007-01-22 14:15:00,67.5,67.6,67.42,67.6,31700.0,42.7802,42.8436,42.7295,42.8436,31700.0
2007-01-22 14:20:00,67.58,67.69,67.5,67.59,36100.0,42.8309,42.9007,42.7802,42.8373,36100.0
2007-01-22 14:25:00,67.59,67.6,67.5,67.53,29500.0,42.8373,42.8436,42.7802,42.7993,29500.0
2007-01-22 14:30:00,67.52,67.54,67.44,67.45,15400.0,42.7929,42.8056,42.7422,42.7486,15400.0
2007-01-22 14:35:00,67.47,67.5,67.46,67.47,13400.0,42.7612,42.7802,42.7549,42.7612,13400.0
2007-01-22 14:40:00,67.47,67.57,67.46,67.51,22200.0,42.7612,42.8246,42.7549,42.7866,22200.0
2007-01-22 14:45:00,67.51,67.51,67.36,67.38,52200.0,42.7866,42.7866,42.6915,42.7042,52200.0
2007-01-22 14:50:00,67.39,67.43,67.35,67.37,29600.0,42.7105,42.7359,42.6852,42.6978,29600.0
2007-01-22 14:55:00,67.36,67.45,67.31,67.45,25700.0,42.6915,42.7486,42.6598,42.7486,25700.0
2007-01-22 15:00:00,67.43,67.43,67.34,67.4,14300.0,42.7359,42.7359,42.6788,42.7169,14300.0
2007-01-22 15:05:00,67.4,67.46,67.39,67.42,44900.0,42.7169,42.7549,42.7105,42.7295,44900.0
2007-01-22 15:10:00,67.43,67.55,67.42,67.54,29600.0,42.7359,42.8119,42.7295,42.8056,29600.0
2007-01-22 15:15:00,67.53,67.54,67.37,67.39,29100.0,42.7993,42.8056,42.6978,42.7105,29100.0
2007-01-22 15:20:00,67.38,67.4,67.31,67.35,61400.0,42.7042,42.7169,42.6598,42.6852,61400.0
2007-01-22 15:25:00,67.35,67.43,67.33,67.39,23400.0,42.6852,42.7359,42.6725,42.7105,23400.0
2007-01-22 15:30:00,67.39,67.5,67.37,67.48,25900.0,42.7105,42.7802,42.6978,42.7676,25900.0
2007-01-22 15:35:00,67.47,67.5,67.42,67.43,16500.0,42.7612,42.7802,42.7295,42.7359,16500.0
2007-01-22 15:40:00,67.43,67.43,67.34,67.37,34300.0,42.7359,42.7359,42.6788,42.6978,34300.0
2007-01-22 15:45:00,67.37,67.42,67.36,67.39,52600.0,42.6978,42.7295,42.6915,42.7105,52600.0
2007-01-22 15:50:00,67.39,67.45,67.36,67.39,38300.0,42.7105,42.7486,42.6915,42.7105,38300.0
2007-01-22 15:55:00,67.39,67.39,67.28,67.32,67900.0,42.7105,42.7105,42.6408,42.6662,67900.0
2007-01-23 09:30:00,67.7,68.41,67.7,68.18,80800.0,42.907,43.357,42.907,43.2112,80800.0
2007-01-23 09:35:00,68.18,68.4,68.17,68.29,38500.0,43.2112,43.3506,43.2049,43.2809,38500.0
2007-01-23 09:40:00,68.29,68.45,68.2,68.35,75500.0,43.2809,43.3823,43.2239,43.319,75500.0
2007-01-23 09:45:00,68.36,68.4,68.26,68.38,87800.0,43.3253,43.3506,43.2619,43.338,87800.0
2007-01-23 09:50:00,68.39,68.71,68.38,68.67,164800.0,43.3443,43.5471,43.338,43.5218,164800.0
2007-01-23 09:55:00,68.67,68.93,68.65,68.71,109800.0,43.5218,43.6865,43.5091,43.5471,109800.0
2007-01-23 10:00:00,68.7,68.86,68.5,68.59,100300.0,43.5408,43.6422,43.414,43.4711,100300.0
2007-01-23 10:05:00,68.6,68.77,68.37,68.75,94500.0,43.4774,43.5851,43.3316,43.5725,94500.0
2007-01-23 10:10:00,68.74,68.83,68.51,68.59,96500.0,43.5661,43.6232,43.4204,43.4711,96500.0
2007-01-23 10:15:00,68.57,68.64,68.45,68.55,93600.0,43.4584,43.5028,43.3823,43.4457,93600.0
2007-01-23 10:20:00,68.56,68.7,68.5,68.54,85800.0,43.452,43.5408,43.414,43.4394,85800.0
2007-01-23 10:25:00,68.56,68.78,68.54,68.78,56800.0,43.452,43.5915,43.4394,43.5915,56800.0
2007-01-23 10:30:00,68.77,68.93,68.69,68.88,67000.0,43.5851,43.6865,43.5344,43.6549,67000.0
2007-01-23 10:35:00,68.88,68.92,68.63,68.68,82300.0,43.6549,43.6802,43.4964,43.5281,82300.0
2007-01-23 10:40:00,68.69,68.76,68.52,68.57,39000.0,43.5344,43.5788,43.4267,43.4584,39000.0
2007-01-23 10:45:00,68.55,68.6,68.46,68.48,52700.0,43.4457,43.4774,43.3887,43.4013,52700.0
2007-01-23 10:50:00,68.47,68.5,68.41,68.45,68900.0,43.395,43.414,43.357,43.3823,68900.0
2007-01-23 10:55:00,68.44,68.57,68.42,68.49,49300.0,43.376,43.4584,43.3633,43.4077,49300.0
2007-01-23 11:00:00,68.49,68.54,68.44,68.51,92400.0,43.4077,43.4394,43.376,43.4204,92400.0
2007-01-23 11:05:00,68.51,68.84,68.49,68.84,54000.0,43.4204,43.6295,43.4077,43.6295,54000.0
2007-01-23 11:10:00,68.83,68.88,68.75,68.88,36700.0,43.6232,43.6549,43.5725,43.6549,36700.0
2007-01-23 11:15:00,68.86,68.97,68.79,68.95,49000.0,43.6422,43.7119,43.5978,43.6992,49000.0
2007-01-23 11:20:00,68.95,68.97,68.88,68.89,41000.0,43.6992,43.7119,43.6549,43.6612,41000.0
2007-01-23 11:25:00,68.89,68.99,68.86,68.97,46500.0,43.6612,43.7246,43.6422,43.7119,46500.0
2007-01-23 11:30:00,68.96,68.98,68.87,68.87,32600.0,43.7056,43.7182,43.6485,43.6485,32600.0
2007-01-23 11:35:00,68.87,68.88,68.82,68.83,39900.0,43.6485,43.6549,43.6168,43.6232,39900.0
2007-01-23 11:40:00,68.83,68.93,68.82,68.93,25200.0,43.6232,43.6865,43.6168,43.6865,25200.0
2007-01-23 11:45:00,68.93,68.95,68.88,68.89,34300.0,43.6865,43.6992,43.6549,43.6612,34300.0
2007-01-23 11:50:00,68.88,69.1,68.83,69.1,80900.0,43.6549,43.7943,43.6232,43.7943,80900.0
2007-01-23 11:55:00,69.1,69.15,69.0,69.08,40100.0,43.7943,43.826,43.7309,43.7816,40100.0
2007-01-23 12:00:00,69.07,69.18,69.06,69.14,50400.0,43.7753,43.845,43.7689,43.8196,50400.0
2007-01-23 12:05:00,69.15,69.16,69.08,69.11,24400.0,43.826,43.8323,43.7816,43.8006,24400.0
2007-01-23 12:10:00,69.11,69.2,68.99,69.0,40300.0,43.8006,43.8577,43.7246,43.7309,40300.0
2007-01-23 12:15:00,69.01,69.17,69.01,69.15,25900.0,43.7372,43.8387,43.7372,43.826,25900.0
2007-01-23 12:20:00,69.16,69.23,69.13,69.19,26500.0,43.8323,43.8767,43.8133,43.8513,26500.0
2007-01-23 12:25:00,69.19,69.3,69.18,69.23,31200.0,43.8513,43.921,43.845,43.8767,31200.0
2007-01-23 12:30:00,69.24,69.28,69.17,69.22,27100.0,43.883,43.9084,43.8387,43.8703,27100.0
2007-01-23 12:35:00,69.21,69.3,69.19,69.22,53200.0,43.864,43.921,43.8513,43.8703,53200.0
2007-01-23 12:40:00,69.22,69.29,69.21,69.28,25900.0,43.8703,43.9147,43.864,43.9084,25900.0
2007-01-23 12:45:00,69.29,69.34,69.24,69.32,25700.0,43.9147,43.9464,43.883,43.9337,25700.0
2007-01-23 12:50:00,69.33,69.42,69.32,69.32,25600.0,43.9401,43.9971,43.9337,43.9337,25600.0
2007-01-23 12:55:00,69.32,69.34,69.29,69.34,20600.0,43.9337,43.9464,43.9147,43.9464,20600.0
2007-01-23 13:00:00,69.34,69.43,69.34,69.39,28700.0,43.9464,44.0034,43.9464,43.9781,28700.0
2007-01-23 13:05:00,69.38,69.41,69.34,69.34,44400.0,43.9717,43.9908,43.9464,43.9464,44400.0
2007-01-23 13:10:00,69.34,69.36,69.14,69.17,61900.0,43.9464,43.9591,43.8196,43.8387,61900.0
2007-01-23 13:15:00,69.15,69.23,69.08,69.23,72500.0,43.826,43.8767,43.7816,43.8767,72500.0
2007-01-23 13:20:00,69.23,69.3,69.13,69.26,22900.0,43.8767,43.921,43.8133,43.8957,22900.0
2007-01-23 13:25:00,69.26,69.28,69.13,69.28,26300.0,43.8957,43.9084,43.8133,43.9084,26300.0
2007-01-23 13:30:00,69.28,69.28,69.07,69.08,31000.0,43.9084,43.9084,43.7753,43.7816,31000.0
2007-01-23 13:35:00,69.08,69.1,68.99,68.99,81600.0,43.7816,43.7943,43.7246,43.7246,81600.0
2007-01-23 13:40:00,68.98,68.99,68.82,68.89,81400.0,43.7182,43.7246,43.6168,43.6612,81400.0
2007-01-23 13:45:00,68.9,68.99,68.83,68.95,44800.0,43.6675,43.7246,43.6232,43.6992,44800.0
2007-01-23 13:50:00,68.95,68.97,68.85,68.9,30300.0,43.6992,43.7119,43.6358,43.6675,30300.0
2007-01-23 13:55:00,68.9,69.06,68.9,69.03,93100.0,43.6675,43.7689,43.6675,43.7499,93100.0
2007-01-23 14:00:00,69.03,69.58,69.03,69.58,183800.0,43.7499,44.0985,43.7499,44.0985,183800.0
2007-01-23 14:05:00,69.56,69.83,69.37,69.76,159900.0,44.0858,44.257,43.9654,44.2126,159900.0
2007-01-23 14:10:00,69.73,69.78,69.62,69.72,96600.0,44.1936,44.2253,44.1239,44.1872,96600.0
2007-01-23 14:15:00,69.72,69.9,69.67,69.86,126600.0,44.1872,44.3013,44.1555,44.276,126600.0
2007-01-23 14:20:00,69.85,69.97,69.76,69.96,57500.0,44.2696,44.3457,44.2126,44.3393,57500.0
2007-01-23 14:25:00,69.96,70.0,69.87,69.87,91800.0,44.3393,44.3647,44.2823,44.2823,91800.0
2007-01-23 14:30:00,69.87,69.9,69.64,69.64,81700.0,44.2823,44.3013,44.1365,44.1365,81700.0
2007-01-23 14:35:00,69.64,69.79,69.57,69.79,53200.0,44.1365,44.2316,44.0922,44.2316,53200.0
2007-01-23 14:40:00,69.75,69.81,69.71,69.81,60500.0,44.2062,44.2443,44.1809,44.2443,60500.0
2007-01-23 14:45:00,69.78,69.81,69.56,69.58,74200.0,44.2253,44.2443,44.0858,44.0985,74200.0
2007-01-23 14:50:00,69.58,69.7,69.57,69.64,56900.0,44.0985,44.1746,44.0922,44.1365,56900.0
2007-01-23 14:55:00,69.64,69.66,69.5,69.54,109300.0,44.1365,44.1492,44.0478,44.0732,109300.0
2007-01-23 15:00:00,69.53,69.6,69.43,69.44,86900.0,44.0668,44.1112,44.0034,44.0098,86900.0
2007-01-23 15:05:00,69.45,69.49,69.36,69.39,69600.0,44.0161,44.0415,43.9591,43.9781,69600.0
2007-01-23 15:10:00,69.38,69.52,69.36,69.42,96700.0,43.9717,44.0605,43.9591,43.9971,96700.0
2007-01-23 15:15:00,69.42,69.51,69.31,69.51,60800.0,43.9971,44.0541,43.9274,44.0541,60800.0
2007-01-23 15:20:00,69.51,69.53,69.31,69.37,72300.0,44.0541,44.0668,43.9274,43.9654,72300.0
2007-01-23 15:25:00,69.37,69.43,69.34,69.36,53900.0,43.9654,44.0034,43.9464,43.9591,53900.0
2007-01-23 15:30:00,69.37,69.37,69.28,69.34,70900.0,43.9654,43.9654,43.9084,43.9464,70900.0
2007-01-23 15:35:00,69.34,69.4,69.33,69.39,50400.0,43.9464,43.9844,43.9401,43.9781,50400.0
2007-01-23 15:40:00,69.39,69.42,69.25,69.28,77300.0,43.9781,43.9971,43.8894,43.9084,77300.0
2007-01-23 15:45:00,69.28,69.31,69.24,69.25,67700.0,43.9084,43.9274,43.883,43.8894,67700.0
2007-01-23 15:50:00,69.25,69.34,69.23,69.34,88800.0,43.8894,43.9464,43.8767,43.9464,88800.0
2007-01-23 15:55:00,69.35,69.44,69.25,69.42,160900.0,43.9527,44.0098,43.8894,43.9971,160900.0
2007-01-24 09:30:00,69.0,69.0,68.62,68.65,89200.0,43.7309,43.7309,43.4901,43.5091,89200.0
2007-01-24 09:35:00,68.66,68.88,68.63,68.78,52000.0,43.5154,43.6549,43.4964,43.5915,52000.0
2007-01-24 09:40:00,68.8,68.92,68.69,68.9,44500.0,43.6042,43.6802,43.5344,43.6675,44500.0
2007-01-24 09:45:00,68.92,68.93,68.86,68.88,38300.0,43.6802,43.6865,43.6422,43.6549,38300.0
2007-01-24 09:50:00,68.89,68.9,68.67,68.76,95700.0,43.6612,43.6675,43.5218,43.5788,95700.0
2007-01-24 09:55:00,68.76,68.83,68.65,68.81,81400.0,43.5788,43.6232,43.5091,43.6105,81400.0
2007-01-24 10:00:00,68.82,68.87,68.76,68.77,57600.0,43.6168,43.6485,43.5788,43.5851,57600.0
2007-01-24 10:05:00,68.76,68.76,68.6,68.64,61500.0,43.5788,43.5788,43.4774,43.5028,61500.0
2007-01-24 10:10:00,68.64,68.8,68.57,68.71,57100.0,43.5028,43.6042,43.4584,43.5471,57100.0
2007-01-24 10:15:00,68.71,68.77,68.67,68.77,36400.0,43.5471,43.5851,43.5218,43.5851,36400.0
2007-01-24 10:20:00,68.77,68.77,68.7,68.74,34300.0,43.5851,43.5851,43.5408,43.5661,34300.0
2007-01-24 10:25:00,68.73,68.75,68.62,68.71,62500.0,43.5598,43.5725,43.4901,43.5471,62500.0
2007-01-24 10:30:00,68.7,68.85,68.28,68.49,265700.0,43.5408,43.6358,43.2746,43.4077,265700.0
2007-01-24 10:35:00,68.5,68.73,68.3,68.47,113900.0,43.414,43.5598,43.2873,43.395,113900.0
2007-01-24 10:40:00,68.47,68.47,68.25,68.42,108000.0,43.395,43.395,43.2556,43.3633,108000.0
2007-01-24 10:45:00,68.43,68.43,68.27,68.4,123600.0,43.3697,43.3697,43.2683,43.3506,123600.0
2007-01-24 10:50:00,68.39,68.48,68.29,68.32,55200.0,43.3443,43.4013,43.2809,43.2999,55200.0
2007-01-24 10:55:00,68.33,68.38,68.29,68.31,51000.0,43.3063,43.338,43.2809,43.2936,51000.0
2007-01-24 11:00:00,68.31,68.6,68.31,68.5,130300.0,43.2936,43.4774,43.2936,43.414,130300.0
2007-01-24 11:05:00,68.5,68.6,68.43,68.46,79900.0,43.414,43.4774,43.3697,43.3887,79900.0
2007-01-24 11:10:00,68.46,68.57,68.44,68.55,56100.0,43.3887,43.4584,43.376,43.4457,56100.0
2007-01-24 11:15:00,68.54,68.69,68.5,68.51,52500.0,43.4394,43.5344,43.414,43.4204,52500.0
2007-01-24 11:20:00,68.5,68.79,68.5,68.76,63500.0,43.414,43.5978,43.414,43.5788,63500.0
2007-01-24 11:25:00,68.78,68.89,68.71,68.75,56200.0,43.5915,43.6612,43.5471,43.5725,56200.0
2007-01-24 11:30:00,68.75,68.84,68.72,68.84,29900.0,43.5725,43.6295,43.5535,43.6295,29900.0
2007-01-24 11:35:00,68.84,68.86,68.67,68.67,29700.0,43.6295,43.6422,43.5218,43.5218,29700.0
2007-01-24 11:40:00,68.68,68.68,68.53,68.53,25000.0,43.5281,43.5281,43.433,43.433,25000.0
2007-01-24 11:45:00,68.52,68.56,68.46,68.56,27800.0,43.4267,43.452,43.3887,43.452,27800.0
2007-01-24 11:50:00,68.56,68.68,68.56,68.61,17000.0,43.452,43.5281,43.452,43.4837,17000.0
2007-01-24 11:55:00,68.6,68.61,68.52,68.52,12400.0,43.4774,43.4837,43.4267,43.4267,12400.0
2007-01-24 12:00:00,68.52,68.53,68.46,68.49,30500.0,43.4267,43.433,43.3887,43.4077,30500.0
2007-01-24 12:05:00,68.48,68.58,68.47,68.54,13800.0,43.4013,43.4647,43.395,43.4394,13800.0
2007-01-24 12:10:00,68.54,68.75,68.54,68.72,29100.0,43.4394,43.5725,43.4394,43.5535,29100.0
2007-01-24 12:15:00,68.72,68.77,68.65,68.72,15500.0,43.5535,43.5851,43.5091,43.5535,15500.0
2007-01-24 12:20:00,68.7,68.74,68.65,68.73,11900.0,43.5408,43.5661,43.5091,43.5598,11900.0
2007-01-24 12:25:00,68.74,68.84,68.7,68.82,22500.0,43.5661,43.6295,43.5408,43.6168,22500.0
2007-01-24 12:30:00,68.82,68.9,68.76,68.84,23600.0,43.6168,43.6675,43.5788,43.6295,23600.0
2007-01-24 12:35:00,68.84,69.17,68.82,69.16,39800.0,43.6295,43.8387,43.6168,43.8323,39800.0
2007-01-24 12:40:00,69.15,69.32,69.14,69.19,46300.0,43.826,43.9337,43.8196,43.8513,46300.0
2007-01-24 12:45:00,69.19,69.48,69.19,69.33,64100.0,43.8513,44.0351,43.8513,43.9401,64100.0
2007-01-24 12:50:00,69.33,69.33,69.01,69.02,37000.0,43.9401,43.9401,43.7372,43.7436,37000.0
2007-01-24 12:55:00,69.03,69.11,68.9,69.09,34900.0,43.7499,43.8006,43.6675,43.788,34900.0
2007-01-24 13:00:00,69.08,69.12,68.98,69.12,24400.0,43.7816,43.807,43.7182,43.807,24400.0
2007-01-24 13:05:00,69.13,69.23,69.12,69.23,25500.0,43.8133,43.8767,43.807,43.8767,25500.0
2007-01-24 13:10:00,69.21,69.21,69.02,69.02,23700.0,43.864,43.864,43.7436,43.7436,23700.0
2007-01-24 13:15:00,69.03,69.17,69.03,69.17,23900.0,43.7499,43.8387,43.7499,43.8387,23900.0
2007-01-24 13:20:00,69.18,69.49,69.13,69.44,39400.0,43.845,44.0415,43.8133,44.0098,39400.0
2007-01-24 13:25:00,69.46,69.5,69.35,69.45,33200.0,44.0225,44.0478,43.9527,44.0161,33200.0
2007-01-24 13:30:00,69.44,69.48,69.33,69.47,48100.0,44.0098,44.0351,43.9401,44.0288,48100.0
2007-01-24 13:35:00,69.49,69.64,69.4,69.51,91100.0,44.0415,44.1365,43.9844,44.0541,91100.0
2007-01-24 13:40:00,69.48,69.52,69.43,69.47,30800.0,44.0351,44.0605,44.0034,44.0288,30800.0
2007-01-24 13:45:00,69.46,69.63,69.46,69.6,20500.0,44.0225,44.1302,44.0225,44.1112,20500.0
2007-01-24 13:50:00,69.6,69.69,69.56,69.66,31700.0,44.1112,44.1682,44.0858,44.1492,31700.0
2007-01-24 13:55:00,69.67,69.72,69.53,69.53,55300.0,44.1555,44.1872,44.0668,44.0668,55300.0
2007-01-24 14:00:00,69.56,69.56,69.28,69.45,71400.0,44.0858,44.0858,43.9084,44.0161,71400.0
2007-01-24 14:05:00,69.42,69.6,69.39,69.6,38300.0,43.9971,44.1112,43.9781,44.1112,38300.0
2007-01-24 14:10:00,69.58,69.75,69.49,69.69,100400.0,44.0985,44.2062,44.0415,44.1682,100400.0
2007-01-24 14:15:00,69.7,69.81,69.63,69.77,85400.0,44.1746,44.2443,44.1302,44.2189,85400.0
2007-01-24 14:20:00,69.78,69.9,69.76,69.9,49700.0,44.2253,44.3013,44.2126,44.3013,49700.0
2007-01-24 14:25:00,69.89,69.95,69.83,69.9,38700.0,44.295,44.333,44.257,44.3013,38700.0
2007-01-24 14:30:00,69.9,69.95,69.83,69.92,60300.0,44.3013,44.333,44.257,44.314,60300.0
2007-01-24 14:35:00,69.91,70.0,69.87,69.97,52300.0,44.3077,44.3647,44.2823,44.3457,52300.0
2007-01-24 14:40:00,69.96,70.01,69.95,69.98,66200.0,44.3393,44.371,44.333,44.352,66200.0
2007-01-24 14:45:00,69.97,69.98,69.81,69.83,25100.0,44.3457,44.352,44.2443,44.257,25100.0
2007-01-24 14:50:00,69.82,69.84,69.81,69.81,22500.0,44.2506,44.2633,44.2443,44.2443,22500.0
2007-01-24 14:55:00,69.82,69.83,69.69,69.69,40800.0,44.2506,44.257,44.1682,44.1682,40800.0
2007-01-24 15:00:00,69.69,69.76,69.68,69.76,18500.0,44.1682,44.2126,44.1619,44.2126,18500.0
2007-01-24 15:05:00,69.76,69.92,69.76,69.89,36700.0,44.2126,44.314,44.2126,44.295,36700.0
2007-01-24 15:10:00,69.9,69.9,69.68,69.68,30000.0,44.3013,44.3013,44.1619,44.1619,30000.0
2007-01-24 15:15:00,69.69,69.75,69.68,69.74,26300.0,44.1682,44.2062,44.1619,44.1999,26300.0
2007-01-24 15:20:00,69.75,69.93,69.75,69.93,54700.0,44.2062,44.3203,44.2062,44.3203,54700.0
2007-01-24 15:25:00,69.93,69.95,69.88,69.95,54900.0,44.3203,44.333,44.2886,44.333,54900.0
2007-01-24 15:30:00,69.95,69.98,69.9,69.94,52800.0,44.333,44.352,44.3013,44.3267,52800.0
2007-01-24 15:35:00,69.94,69.99,69.91,69.96,54200.0,44.3267,44.3584,44.3077,44.3393,54200.0
2007-01-24 15:40:00,69.97,69.97,69.86,69.88,77700.0,44.3457,44.3457,44.276,44.2886,77700.0
2007-01-24 15:45:00,69.88,69.91,69.85,69.85,51400.0,44.2886,44.3077,44.2696,44.2696,51400.0
2007-01-24 15:50:00,69.86,69.9,69.79,69.9,66000.0,44.276,44.3013,44.2316,44.3013,66000.0
2007-01-24 15:55:00,69.88,69.96,69.82,69.83,101500.0,44.2886,44.3393,44.2506,44.257,101500.0
2007-01-25 09:30:00,69.83,69.83,69.44,69.54,35400.0,44.257,44.257,44.0098,44.0732,35400.0
2007-01-25 09:35:00,69.6,69.64,69.28,69.43,38400.0,44.1112,44.1365,43.9084,44.0034,38400.0
2007-01-25 09:40:00,69.42,69.81,69.4,69.63,58100.0,43.9971,44.2443,43.9844,44.1302,58100.0
2007-01-25 09:45:00,69.59,69.76,69.26,69.52,92300.0,44.1048,44.2126,43.8957,44.0605,92300.0
2007-01-25 09:50:00,69.52,69.63,69.09,69.12,56800.0,44.0605,44.1302,43.788,43.807,56800.0
2007-01-25 09:55:00,69.13,69.25,69.01,69.11,65400.0,43.8133,43.8894,43.7372,43.8006,65400.0
2007-01-25 10:00:00,69.11,69.41,69.06,69.36,38500.0,43.8006,43.9908,43.7689,43.9591,38500.0
2007-01-25 10:05:00,69.36,69.51,69.31,69.46,39500.0,43.9591,44.0541,43.9274,44.0225,39500.0
2007-01-25 10:10:00,69.48,69.52,69.29,69.35,46000.0,44.0351,44.0605,43.9147,43.9527,46000.0
2007-01-25 10:15:00,69.38,69.59,69.36,69.47,42800.0,43.9717,44.1048,43.9591,44.0288,42800.0
2007-01-25 10:20:00,69.44,69.62,69.4,69.62,20000.0,44.0098,44.1239,43.9844,44.1239,20000.0
2007-01-25 10:25:00,69.61,69.65,69.53,69.62,49000.0,44.1175,44.1429,44.0668,44.1239,49000.0
2007-01-25 10:30:00,69.63,69.94,69.5,69.82,131100.0,44.1302,44.3267,44.0478,44.2506,131100.0
2007-01-25 10:35:00,69.82,69.91,69.5,69.52,103900.0,44.2506,44.3077,44.0478,44.0605,103900.0
2007-01-25 10:40:00,69.52,69.54,69.3,69.42,78100.0,44.0605,44.0732,43.921,43.9971,78100.0
2007-01-25 10:45:00,69.39,69.4,69.05,69.12,73500.0,43.9781,43.9844,43.7626,43.807,73500.0
2007-01-25 10:50:00,69.12,69.24,69.05,69.2,35900.0,43.807,43.883,43.7626,43.8577,35900.0
2007-01-25 10:55:00,69.18,69.23,69.0,69.01,47600.0,43.845,43.8767,43.7309,43.7372,47600.0
2007-01-25 11:00:00,69.01,69.06,68.96,68.96,37800.0,43.7372,43.7689,43.7056,43.7056,37800.0
2007-01-25 11:05:00,68.97,69.04,68.86,68.86,68500.0,43.7119,43.7563,43.6422,43.6422,68500.0
2007-01-25 11:10:00,68.84,68.91,68.75,68.89,31700.0,43.6295,43.6739,43.5725,43.6612,31700.0
2007-01-25 11:15:00,68.89,68.99,68.85,68.87,56900.0,43.6612,43.7246,43.6358,43.6485,56900.0
2007-01-25 11:20:00,68.84,68.92,68.84,68.87,25200.0,43.6295,43.6802,43.6295,43.6485,25200.0
2007-01-25 11:25:00,68.87,68.88,68.67,68.73,53800.0,43.6485,43.6549,43.5218,43.5598,53800.0
2007-01-25 11:30:00,68.7,68.73,68.45,68.48,42200.0,43.5408,43.5598,43.3823,43.4013,42200.0
2007-01-25 11:35:00,68.48,68.53,68.36,68.44,53000.0,43.4013,43.433,43.3253,43.376,53000.0
2007-01-25 11:40:00,68.42,68.62,68.4,68.6,53900.0,43.3633,43.4901,43.3506,43.4774,53900.0
2007-01-25 11:45:00,68.62,68.87,68.61,68.74,60100.0,43.4901,43.6485,43.4837,43.5661,60100.0
2007-01-25 11:50:00,68.74,68.83,68.67,68.67,42900.0,43.5661,43.6232,43.5218,43.5218,42900.0
2007-01-25 11:55:00,68.68,68.72,68.45,68.49,69800.0,43.5281,43.5535,43.3823,43.4077,69800.0
2007-01-25 12:00:00,68.51,68.51,68.4,68.42,39200.0,43.4204,43.4204,43.3506,43.3633,39200.0
2007-01-25 12:05:00,68.42,68.44,68.3,68.3,67000.0,43.3633,43.376,43.2873,43.2873,67000.0
2007-01-25 12:10:00,68.32,68.4,68.28,68.31,71300.0,43.2999,43.3506,43.2746,43.2936,71300.0
2007-01-25 12:15:00,68.3,68.38,68.27,68.35,77900.0,43.2873,43.338,43.2683,43.319,77900.0
2007-01-25 12:20:00,68.33,68.41,68.31,68.39,51600.0,43.3063,43.357,43.2936,43.3443,51600.0
2007-01-25 12:25:00,68.38,68.46,68.38,68.45,67300.0,43.338,43.3887,43.338,43.3823,67300.0
2007-01-25 12:30:00,68.47,68.66,68.45,68.6,67100.0,43.395,43.5154,43.3823,43.4774,67100.0
2007-01-25 12:35:00,68.61,68.91,68.6,68.87,68000.0,43.4837,43.6739,43.4774,43.6485,68000.0
2007-01-25 12:40:00,68.87,68.99,68.85,68.99,30800.0,43.6485,43.7246,43.6358,43.7246,30800.0
2007-01-25 12:45:00,68.99,69.0,68.86,68.86,35000.0,43.7246,43.7309,43.6422,43.6422,35000.0
2007-01-25 12:50:00,68.86,68.91,68.75,68.78,20400.0,43.6422,43.6739,43.5725,43.5915,20400.0
2007-01-25 12:55:00,68.78,68.89,68.77,68.8,24800.0,43.5915,43.6612,43.5851,43.6042,24800.0
2007-01-25 13:00:00,68.8,68.96,68.8,68.94,43400.0,43.6042,43.7056,43.6042,43.6929,43400.0
2007-01-25 13:05:00,68.94,68.99,68.91,68.94,29400.0,43.6929,43.7246,43.6739,43.6929,29400.0
2007-01-25 13:10:00,68.94,68.97,68.89,68.97,27400.0,43.6929,43.7119,43.6612,43.7119,27400.0
2007-01-25 13:15:00,68.96,68.98,68.95,68.95,8400.0,43.7056,43.7182,43.6992,43.6992,8400.0
2007-01-25 13:20:00,68.96,68.96,68.68,68.68,26700.0,43.7056,43.7056,43.5281,43.5281,26700.0
2007-01-25 13:25:00,68.69,68.81,68.61,68.81,26200.0,43.5344,43.6105,43.4837,43.6105,26200.0
2007-01-25 13:30:00,68.82,68.84,68.81,68.84,6100.0,43.6168,43.6295,43.6105,43.6295,6100.0
2007-01-25 13:35:00,68.81,68.9,68.61,68.64,17500.0,43.6105,43.6675,43.4837,43.5028,17500.0
2007-01-25 13:40:00,68.65,68.87,68.65,68.84,31300.0,43.5091,43.6485,43.5091,43.6295,31300.0
2007-01-25 13:45:00,68.84,68.94,68.75,68.78,35400.0,43.6295,43.6929,43.5725,43.5915,35400.0
2007-01-25 13:50:00,68.78,68.81,68.73,68.78,12800.0,43.5915,43.6105,43.5598,43.5915,12800.0
2007-01-25 13:55:00,68.79,68.79,68.6,68.63,35100.0,43.5978,43.5978,43.4774,43.4964,35100.0
2007-01-25 14:00:00,68.62,68.65,68.39,68.44,45300.0,43.4901,43.5091,43.3443,43.376,45300.0
2007-01-25 14:05:00,68.44,68.53,68.39,68.43,30600.0,43.376,43.433,43.3443,43.3697,30600.0
2007-01-25 14:10:00,68.43,68.53,68.35,68.52,48300.0,43.3697,43.433,43.319,43.4267,48300.0
2007-01-25 14:15:00,68.5,68.65,68.47,68.56,43300.0,43.414,43.5091,43.395,43.452,43300.0
2007-01-25 14:20:00,68.56,68.64,68.51,68.55,41100.0,43.452,43.5028,43.4204,43.4457,41100.0
2007-01-25 14:25:00,68.54,68.6,68.42,68.45,39800.0,43.4394,43.4774,43.3633,43.3823,39800.0
2007-01-25 14:30:00,68.45,68.49,68.41,68.42,18100.0,43.3823,43.4077,43.357,43.3633,18100.0
2007-01-25 14:35:00,68.42,68.49,68.4,68.44,27200.0,43.3633,43.4077,43.3506,43.376,27200.0
2007-01-25 14:40:00,68.45,68.45,68.38,68.4,20000.0,43.3823,43.3823,43.338,43.3506,20000.0
2007-01-25 14:45:00,68.39,68.41,68.35,68.4,26500.0,43.3443,43.357,43.319,43.3506,26500.0
2007-01-25 14:50:00,68.4,68.4,68.3,68.39,45300.0,43.3506,43.3506,43.2873,43.3443,45300.0
2007-01-25 14:55:00,68.4,68.4,68.37,68.39,16000.0,43.3506,43.3506,43.3316,43.3443,16000.0
2007-01-25 15:00:00,68.39,68.4,68.29,68.31,34100.0,43.3443,43.3506,43.2809,43.2936,34100.0
2007-01-25 15:05:00,68.31,68.31,68.11,68.17,61800.0,43.2936,43.2936,43.1668,43.2049,61800.0
2007-01-25 15:10:00,68.19,68.2,68.05,68.07,95800.0,43.2175,43.2239,43.1288,43.1415,95800.0
2007-01-25 15:15:00,68.07,68.13,68.06,68.1,38400.0,43.1415,43.1795,43.1352,43.1605,38400.0
2007-01-25 15:20:00,68.1,68.22,68.06,68.09,60800.0,43.1605,43.2366,43.1352,43.1542,60800.0
2007-01-25 15:25:00,68.1,68.31,68.1,68.27,62300.0,43.1605,43.2936,43.1605,43.2683,62300.0
2007-01-25 15:30:00,68.27,68.33,68.15,68.26,65500.0,43.2683,43.3063,43.1922,43.2619,65500.0
2007-01-25 15:35:00,68.26,68.27,68.12,68.16,31200.0,43.2619,43.2683,43.1732,43.1985,31200.0
2007-01-25 15:40:00,68.15,68.23,68.1,68.21,61000.0,43.1922,43.2429,43.1605,43.2302,61000.0
2007-01-25 15:45:00,68.21,68.33,68.2,68.31,29300.0,43.2302,43.3063,43.2239,43.2936,29300.0
2007-01-25 15:50:00,68.31,68.44,68.29,68.33,107700.0,43.2936,43.376,43.2809,43.3063,107700.0
2007-01-25 15:55:00,68.33,68.37,68.25,68.31,88200.0,43.3063,43.3316,43.2556,43.2936,88200.0
2007-01-26 09:30:00,68.65,69.0,68.5,69.0,54000.0,43.5091,43.7309,43.414,43.7309,54000.0
2007-01-26 09:35:00,68.99,69.19,68.94,69.11,42200.0,43.7246,43.8513,43.6929,43.8006,42200.0
2007-01-26 09:40:00,69.11,69.14,68.69,68.86,62600.0,43.8006,43.8196,43.5344,43.6422,62600.0
2007-01-26 09:45:00,68.9,68.9,68.64,68.67,53300.0,43.6675,43.6675,43.5028,43.5218,53300.0
2007-01-26 09:50:00,68.65,68.77,68.56,68.73,59600.0,43.5091,43.5851,43.452,43.5598,59600.0
2007-01-26 09:55:00,68.74,68.75,68.55,68.56,42800.0,43.5661,43.5725,43.4457,43.452,42800.0
2007-01-26 10:00:00,68.56,68.67,68.2,68.2,80200.0,43.452,43.5218,43.2239,43.2239,80200.0
2007-01-26 10:05:00,68.19,68.42,68.03,68.39,68400.0,43.2175,43.3633,43.1161,43.3443,68400.0
2007-01-26 10:10:00,68.39,68.63,68.36,68.52,75700.0,43.3443,43.4964,43.3253,43.4267,75700.0
2007-01-26 10:15:00,68.56,68.7,68.54,68.6,48800.0,43.452,43.5408,43.4394,43.4774,48800.0
2007-01-26 10:20:00,68.6,68.77,68.54,68.76,31500.0,43.4774,43.5851,43.4394,43.5788,31500.0
2007-01-26 10:25:00,68.76,68.84,68.72,68.8,79200.0,43.5788,43.6295,43.5535,43.6042,79200.0
2007-01-26 10:30:00,68.79,68.85,68.66,68.66,33400.0,43.5978,43.6358,43.5154,43.5154,33400.0
2007-01-26 10:35:00,68.67,68.67,68.45,68.55,60200.0,43.5218,43.5218,43.3823,43.4457,60200.0
2007-01-26 10:40:00,68.53,68.55,68.42,68.44,56100.0,43.433,43.4457,43.3633,43.376,56100.0
2007-01-26 10:45:00,68.45,68.61,68.42,68.49,40200.0,43.3823,43.4837,43.3633,43.4077,40200.0
2007-01-26 10:50:00,68.49,68.5,68.21,68.28,82500.0,43.4077,43.414,43.2302,43.2746,82500.0
2007-01-26 10:55:00,68.29,68.37,68.26,68.29,30900.0,43.2809,43.3316,43.2619,43.2809,30900.0
2007-01-26 11:00:00,68.27,68.29,68.14,68.14,53500.0,43.2683,43.2809,43.1859,43.1859,53500.0
2007-01-26 11:05:00,68.13,68.15,68.0,68.06,55300.0,43.1795,43.1922,43.0971,43.1352,55300.0
2007-01-26 11:10:00,68.06,68.27,68.05,68.17,35300.0,43.1352,43.2683,43.1288,43.2049,35300.0
2007-01-26 11:15:00,68.16,68.3,68.12,68.27,36200.0,43.1985,43.2873,43.1732,43.2683,36200.0
2007-01-26 11:20:00,68.26,68.29,68.18,68.24,18700.0,43.2619,43.2809,43.2112,43.2492,18700.0
2007-01-26 11:25:00,68.23,68.26,68.07,68.1,37400.0,43.2429,43.2619,43.1415,43.1605,37400.0
2007-01-26 11:30:00,68.08,68.08,67.8,67.84,92800.0,43.1478,43.1478,42.9704,42.9957,92800.0
2007-01-26 11:35:00,67.85,67.95,67.8,67.93,47300.0,43.0021,43.0654,42.9704,43.0528,47300.0
2007-01-26 11:40:00,67.95,68.01,67.92,67.99,22000.0,43.0654,43.1035,43.0464,43.0908,22000.0
2007-01-26 11:45:00,67.99,68.06,67.96,68.01,26600.0,43.0908,43.1352,43.0718,43.1035,26600.0
2007-01-26 11:50:00,68.0,68.23,67.99,68.18,31900.0,43.0971,43.2429,43.0908,43.2112,31900.0
2007-01-26 11:55:00,68.17,68.3,68.15,68.29,19600.0,43.2049,43.2873,43.1922,43.2809,19600.0
2007-01-26 12:00:00,68.29,68.34,68.23,68.25,32400.0,43.2809,43.3126,43.2429,43.2556,32400.0
2007-01-26 12:05:00,68.26,68.39,68.2,68.21,36400.0,43.2619,43.3443,43.2239,43.2302,36400.0
2007-01-26 12:10:00,68.2,68.36,68.18,68.34,25800.0,43.2239,43.3253,43.2112,43.3126,25800.0
2007-01-26 12:15:00,68.34,68.46,68.34,68.43,32300.0,43.3126,43.3887,43.3126,43.3697,32300.0
2007-01-26 12:20:00,68.43,68.51,68.41,68.51,20100.0,43.3697,43.4204,43.357,43.4204,20100.0
2007-01-26 12:25:00,68.52,68.52,68.45,68.46,22900.0,43.4267,43.4267,43.3823,43.3887,22900.0
2007-01-26 12:30:00,68.46,68.47,68.38,68.39,17300.0,43.3887,43.395,43.338,43.3443,17300.0
2007-01-26 12:35:00,68.38,68.38,68.17,68.22,32400.0,43.338,43.338,43.2049,43.2366,32400.0
2007-01-26 12:40:00,68.23,68.24,68.18,68.19,17800.0,43.2429,43.2492,43.2112,43.2175,17800.0
2007-01-26 12:45:00,68.2,68.35,68.2,68.33,18900.0,43.2239,43.319,43.2239,43.3063,18900.0
2007-01-26 12:50:00,68.31,68.32,68.12,68.13,18700.0,43.2936,43.2999,43.1732,43.1795,18700.0
2007-01-26 12:55:00,68.12,68.2,68.09,68.19,20300.0,43.1732,43.2239,43.1542,43.2175,20300.0
2007-01-26 13:00:00,68.2,68.27,68.2,68.26,24500.0,43.2239,43.2683,43.2239,43.2619,24500.0
2007-01-26 13:05:00,68.25,68.26,68.13,68.17,24300.0,43.2556,43.2619,43.1795,43.2049,24300.0
2007-01-26 13:10:00,68.17,68.18,67.95,68.03,45200.0,43.2049,43.2112,43.0654,43.1161,45200.0
2007-01-26 13:15:00,68.02,68.18,68.0,68.18,21600.0,43.1098,43.2112,43.0971,43.2112,21600.0
2007-01-26 13:20:00,68.18,68.21,68.15,68.19,14400.0,43.2112,43.2302,43.1922,43.2175,14400.0
2007-01-26 13:25:00,68.19,68.24,68.16,68.23,16500.0,43.2175,43.2492,43.1985,43.2429,16500.0
2007-01-26 13:30:00,68.21,68.28,68.18,68.27,12500.0,43.2302,43.2746,43.2112,43.2683,12500.0
2007-01-26 13:35:00,68.28,68.31,68.15,68.16,18000.0,43.2746,43.2936,43.1922,43.1985,18000.0
2007-01-26 13:40:00,68.17,68.29,68.15,68.24,17400.0,43.2049,43.2809,43.1922,43.2492,17400.0
2007-01-26 13:45:00,68.23,68.23,68.17,68.22,16300.0,43.2429,43.2429,43.2049,43.2366,16300.0
2007-01-26 13:50:00,68.21,68.21,68.14,68.18,8700.0,43.2302,43.2302,43.1859,43.2112,8700.0
2007-01-26 13:55:00,68.17,68.21,68.1,68.18,11900.0,43.2049,43.2302,43.1605,43.2112,11900.0
2007-01-26 14:00:00,68.17,68.18,68.02,68.02,24800.0,43.2049,43.2112,43.1098,43.1098,24800.0
2007-01-26 14:05:00,68.02,68.02,67.94,67.99,32200.0,43.1098,43.1098,43.0591,43.0908,32200.0
2007-01-26 14:10:00,67.98,68.01,67.9,67.99,40700.0,43.0845,43.1035,43.0338,43.0908,40700.0
2007-01-26 14:15:00,67.98,68.22,67.96,68.21,40800.0,43.0845,43.2366,43.0718,43.2302,40800.0
2007-01-26 14:20:00,68.21,68.26,68.18,68.2,25800.0,43.2302,43.2619,43.2112,43.2239,25800.0
2007-01-26 14:25:00,68.21,68.26,68.16,68.16,29200.0,43.2302,43.2619,43.1985,43.1985,29200.0
2007-01-26 14:30:00,68.16,68.17,68.06,68.08,33100.0,43.1985,43.2049,43.1352,43.1478,33100.0
2007-01-26 14:35:00,68.09,68.15,68.04,68.04,36400.0,43.1542,43.1922,43.1225,43.1225,36400.0
2007-01-26 14:40:00,68.05,68.15,68.05,68.15,17300.0,43.1288,43.1922,43.1288,43.1922,17300.0
2007-01-26 14:45:00,68.16,68.23,68.14,68.16,21600.0,43.1985,43.2429,43.1859,43.1985,21600.0
2007-01-26 14:50:00,68.17,68.22,68.13,68.15,20100.0,43.2049,43.2366,43.1795,43.1922,20100.0
2007-01-26 14:55:00,68.14,68.15,68.01,68.12,41200.0,43.1859,43.1922,43.1035,43.1732,41200.0
2007-01-26 15:00:00,68.12,68.23,68.09,68.18,32500.0,43.1732,43.2429,43.1542,43.2112,32500.0
2007-01-26 15:05:00,68.18,68.28,68.18,68.28,21600.0,43.2112,43.2746,43.2112,43.2746,21600.0
2007-01-26 15:10:00,68.29,68.35,68.28,68.35,21000.0,43.2809,43.319,43.2746,43.319,21000.0
2007-01-26 15:15:00,68.35,68.39,68.2,68.2,55500.0,43.319,43.3443,43.2239,43.2239,55500.0
2007-01-26 15:20:00,68.2,68.22,68.14,68.17,54100.0,43.2239,43.2366,43.1859,43.2049,54100.0
2007-01-26 15:25:00,68.17,68.24,68.17,68.2,10700.0,43.2049,43.2492,43.2049,43.2239,10700.0
2007-01-26 15:30:00,68.2,68.2,68.12,68.18,50000.0,43.2239,43.2239,43.1732,43.2112,50000.0
2007-01-26 15:35:00,68.18,68.3,68.18,68.29,30400.0,43.2112,43.2873,43.2112,43.2809,30400.0
2007-01-26 15:40:00,68.29,68.29,68.18,68.22,20700.0,43.2809,43.2809,43.2112,43.2366,20700.0
2007-01-26 15:45:00,68.23,68.23,68.17,68.18,42400.0,43.2429,43.2429,43.2049,43.2112,42400.0
2007-01-26 15:50:00,68.18,68.2,68.07,68.07,30400.0,43.2112,43.2239,43.1415,43.1415,30400.0
2007-01-26 15:55:00,68.08,68.16,68.0,68.04,75900.0,43.1478,43.1985,43.0971,43.1225,75900.0
2007-01-29 09:30:00,68.25,68.38,68.1,68.3,65700.0,43.2556,43.338,43.1605,43.2873,65700.0
2007-01-29 09:35:00,68.31,68.55,68.31,68.55,72000.0,43.2936,43.4457,43.2936,43.4457,72000.0
2007-01-29 09:40:00,68.55,68.95,68.55,68.82,73400.0,43.4457,43.6992,43.4457,43.6168,73400.0
2007-01-29 09:45:00,68.82,68.82,68.61,68.8,34400.0,43.6168,43.6168,43.4837,43.6042,34400.0
2007-01-29 09:50:00,68.79,68.87,68.72,68.82,28100.0,43.5978,43.6485,43.5535,43.6168,28100.0
2007-01-29 09:55:00,68.8,68.9,68.68,68.82,43200.0,43.6042,43.6675,43.5281,43.6168,43200.0
2007-01-29 10:00:00,68.8,68.81,68.5,68.5,43700.0,43.6042,43.6105,43.414,43.414,43700.0
2007-01-29 10:05:00,68.52,68.68,68.5,68.62,47500.0,43.4267,43.5281,43.414,43.4901,47500.0
2007-01-29 10:10:00,68.61,68.78,68.56,68.72,33500.0,43.4837,43.5915,43.452,43.5535,33500.0
2007-01-29 10:15:00,68.71,68.71,68.58,68.69,48200.0,43.5471,43.5471,43.4647,43.5344,48200.0
2007-01-29 10:20:00,68.69,68.75,68.51,68.71,35000.0,43.5344,43.5725,43.4204,43.5471,35000.0
2007-01-29 10:25:00,68.75,68.89,68.62,68.64,63600.0,43.5725,43.6612,43.4901,43.5028,63600.0
2007-01-29 10:30:00,68.61,68.62,68.5,68.55,53600.0,43.4837,43.4901,43.414,43.4457,53600.0
2007-01-29 10:35:00,68.56,68.75,68.54,68.66,34300.0,43.452,43.5725,43.4394,43.5154,34300.0
2007-01-29 10:40:00,68.68,68.7,68.51,68.53,50000.0,43.5281,43.5408,43.4204,43.433,50000.0
2007-01-29 10:45:00,68.51,68.6,68.43,68.59,48400.0,43.4204,43.4774,43.3697,43.4711,48400.0
2007-01-29 10:50:00,68.58,68.75,68.52,68.75,42000.0,43.4647,43.5725,43.4267,43.5725,42000.0
2007-01-29 10:55:00,68.75,68.89,68.7,68.88,43400.0,43.5725,43.6612,43.5408,43.6549,43400.0
2007-01-29 11:00:00,68.88,68.94,68.79,68.94,63300.0,43.6549,43.6929,43.5978,43.6929,63300.0
2007-01-29 11:05:00,68.94,69.18,68.93,69.13,71800.0,43.6929,43.845,43.6865,43.8133,71800.0
2007-01-29 11:10:00,69.15,69.25,69.15,69.18,30400.0,43.826,43.8894,43.826,43.845,30400.0
2007-01-29 11:15:00,69.2,69.2,69.08,69.14,35600.0,43.8577,43.8577,43.7816,43.8196,35600.0
2007-01-29 11:20:00,69.14,69.14,68.95,68.96,47300.0,43.8196,43.8196,43.6992,43.7056,47300.0
2007-01-29 11:25:00,68.97,68.97,68.73,68.74,56000.0,43.7119,43.7119,43.5598,43.5661,56000.0
2007-01-29 11:30:00,68.76,68.77,68.62,68.67,31800.0,43.5788,43.5851,43.4901,43.5218,31800.0
2007-01-29 11:35:00,68.67,68.8,68.67,68.69,19400.0,43.5218,43.6042,43.5218,43.5344,19400.0
2007-01-29 11:40:00,68.68,68.68,68.53,68.55,28800.0,43.5281,43.5281,43.433,43.4457,28800.0
2007-01-29 11:45:00,68.55,68.71,68.55,68.71,16700.0,43.4457,43.5471,43.4457,43.5471,16700.0
2007-01-29 11:50:00,68.69,68.69,68.42,68.47,36000.0,43.5344,43.5344,43.3633,43.395,36000.0
2007-01-29 11:55:00,68.47,68.5,68.32,68.43,33800.0,43.395,43.414,43.2999,43.3697,33800.0
2007-01-29 12:00:00,68.42,68.61,68.39,68.59,27200.0,43.3633,43.4837,43.3443,43.4711,27200.0
2007-01-29 12:05:00,68.61,68.7,68.57,68.57,24500.0,43.4837,43.5408,43.4584,43.4584,24500.0
2007-01-29 12:10:00,68.58,68.59,68.22,68.31,72200.0,43.4647,43.4711,43.2366,43.2936,72200.0
2007-01-29 12:15:00,68.32,68.32,68.15,68.29,35600.0,43.2999,43.2999,43.1922,43.2809,35600.0
2007-01-29 12:20:00,68.29,68.3,68.22,68.25,29600.0,43.2809,43.2873,43.2366,43.2556,29600.0
2007-01-29 12:25:00,68.26,68.28,68.19,68.2,30700.0,43.2619,43.2746,43.2175,43.2239,30700.0
2007-01-29 12:30:00,68.19,68.26,68.16,68.24,21500.0,43.2175,43.2619,43.1985,43.2492,21500.0
2007-01-29 12:35:00,68.29,68.4,68.29,68.37,17600.0,43.2809,43.3506,43.2809,43.3316,17600.0
2007-01-29 12:40:00,68.37,68.45,68.31,68.43,20900.0,43.3316,43.3823,43.2936,43.3697,20900.0
2007-01-29 12:45:00,68.42,68.59,68.41,68.54,15000.0,43.3633,43.4711,43.357,43.4394,15000.0
2007-01-29 12:50:00,68.54,68.58,68.4,68.44,34800.0,43.4394,43.4647,43.3506,43.376,34800.0
2007-01-29 12:55:00,68.45,68.53,68.45,68.5,17200.0,43.3823,43.433,43.3823,43.414,17200.0
2007-01-29 13:00:00,68.51,68.52,68.46,68.48,12500.0,43.4204,43.4267,43.3887,43.4013,12500.0
2007-01-29 13:05:00,68.47,68.49,68.45,68.46,9600.0,43.395,43.4077,43.3823,43.3887,9600.0
2007-01-29 13:10:00,68.46,68.49,68.42,68.47,27300.0,43.3887,43.4077,43.3633,43.395,27300.0
2007-01-29 13:15:00,68.47,68.55,68.46,68.49,35200.0,43.395,43.4457,43.3887,43.4077,35200.0
2007-01-29 13:20:00,68.48,68.53,68.47,68.48,11700.0,43.4013,43.433,43.395,43.4013,11700.0
2007-01-29 13:25:00,68.47,68.54,68.38,68.39,45300.0,43.395,43.4394,43.338,43.3443,45300.0
2007-01-29 13:30:00,68.39,68.39,68.24,68.3,22700.0,43.3443,43.3443,43.2492,43.2873,22700.0
2007-01-29 13:35:00,68.31,68.37,68.24,68.32,20800.0,43.2936,43.3316,43.2492,43.2999,20800.0
2007-01-29 13:40:00,68.31,68.33,68.26,68.26,12600.0,43.2936,43.3063,43.2619,43.2619,12600.0
2007-01-29 13:45:00,68.26,68.27,68.18,68.22,42900.0,43.2619,43.2683,43.2112,43.2366,42900.0
2007-01-29 13:50:00,68.24,68.28,68.18,68.19,21000.0,43.2492,43.2746,43.2112,43.2175,21000.0
2007-01-29 13:55:00,68.18,68.26,68.1,68.26,29300.0,43.2112,43.2619,43.1605,43.2619,29300.0
2007-01-29 14:00:00,68.26,68.27,68.05,68.1,53500.0,43.2619,43.2683,43.1288,43.1605,53500.0
2007-01-29 14:05:00,68.09,68.11,68.0,68.01,84200.0,43.1542,43.1668,43.0971,43.1035,84200.0
2007-01-29 14:10:00,68.0,68.02,67.86,67.93,68700.0,43.0971,43.1098,43.0084,43.0528,68700.0
2007-01-29 14:15:00,67.94,68.06,67.9,68.01,55500.0,43.0591,43.1352,43.0338,43.1035,55500.0
2007-01-29 14:20:00,68.02,68.15,68.01,68.1,43400.0,43.1098,43.1922,43.1035,43.1605,43400.0
2007-01-29 14:25:00,68.08,68.16,67.99,68.01,39700.0,43.1478,43.1985,43.0908,43.1035,39700.0
2007-01-29 14:30:00,67.99,68.09,67.99,68.05,28300.0,43.0908,43.1542,43.0908,43.1288,28300.0
2007-01-29 14:35:00,68.05,68.08,68.01,68.05,49300.0,43.1288,43.1478,43.1035,43.1288,49300.0
2007-01-29 14:40:00,68.05,68.13,68.03,68.09,30400.0,43.1288,43.1795,43.1161,43.1542,30400.0
2007-01-29 14:45:00,68.1,68.14,68.08,68.09,15500.0,43.1605,43.1859,43.1478,43.1542,15500.0
2007-01-29 14:50:00,68.08,68.08,67.95,67.97,24600.0,43.1478,43.1478,43.0654,43.0781,24600.0
2007-01-29 14:55:00,67.98,68.05,67.94,67.94,46200.0,43.0845,43.1288,43.0591,43.0591,46200.0
2007-01-29 15:00:00,67.95,68.1,67.93,68.02,33000.0,43.0654,43.1605,43.0528,43.1098,33000.0
2007-01-29 15:05:00,68.02,68.04,67.94,68.0,47600.0,43.1098,43.1225,43.0591,43.0971,47600.0
2007-01-29 15:10:00,68.01,68.08,68.0,68.06,24300.0,43.1035,43.1478,43.0971,43.1352,24300.0
2007-01-29 15:15:00,68.05,68.11,68.0,68.1,19600.0,43.1288,43.1668,43.0971,43.1605,19600.0
2007-01-29 15:20:00,68.09,68.14,68.05,68.09,24600.0,43.1542,43.1859,43.1288,43.1542,24600.0
2007-01-29 15:25:00,68.11,68.21,68.09,68.16,46600.0,43.1668,43.2302,43.1542,43.1985,46600.0
2007-01-29 15:30:00,68.15,68.16,68.0,68.05,55500.0,43.1922,43.1985,43.0971,43.1288,55500.0
2007-01-29 15:35:00,68.04,68.08,68.03,68.06,42600.0,43.1225,43.1478,43.1161,43.1352,42600.0
2007-01-29 15:40:00,68.06,68.16,68.06,68.16,57500.0,43.1352,43.1985,43.1352,43.1985,57500.0
2007-01-29 15:45:00,68.16,68.22,68.14,68.18,37300.0,43.1985,43.2366,43.1859,43.2112,37300.0
2007-01-29 15:50:00,68.18,68.18,68.04,68.15,49400.0,43.2112,43.2112,43.1225,43.1922,49400.0
2007-01-29 15:55:00,68.15,68.16,68.07,68.08,43700.0,43.1922,43.1985,43.1415,43.1478,43700.0
2007-01-30 09:30:00,68.44,68.84,68.39,68.8,49700.0,43.376,43.6295,43.3443,43.6042,49700.0
2007-01-30 09:35:00,68.83,68.87,68.56,68.66,48500.0,43.6232,43.6485,43.452,43.5154,48500.0
2007-01-30 09:40:00,68.66,68.92,68.65,68.74,49100.0,43.5154,43.6802,43.5091,43.5661,49100.0
2007-01-30 09:45:00,68.74,68.99,68.67,68.97,59200.0,43.5661,43.7246,43.5218,43.7119,59200.0
2007-01-30 09:50:00,68.97,69.03,68.9,68.97,58800.0,43.7119,43.7499,43.6675,43.7119,58800.0
2007-01-30 09:55:00,68.96,68.99,68.72,68.94,60500.0,43.7056,43.7246,43.5535,43.6929,60500.0
2007-01-30 10:00:00,68.94,68.98,68.83,68.96,68200.0,43.6929,43.7182,43.6232,43.7056,68200.0
2007-01-30 10:05:00,68.94,68.97,68.81,68.85,37200.0,43.6929,43.7119,43.6105,43.6358,37200.0
2007-01-30 10:10:00,68.84,68.86,68.72,68.76,53000.0,43.6295,43.6422,43.5535,43.5788,53000.0
2007-01-30 10:15:00,68.76,68.88,68.76,68.83,38200.0,43.5788,43.6549,43.5788,43.6232,38200.0
2007-01-30 10:20:00,68.83,68.84,68.67,68.71,66000.0,43.6232,43.6295,43.5218,43.5471,66000.0
2007-01-30 10:25:00,68.7,68.85,68.69,68.69,35800.0,43.5408,43.6358,43.5344,43.5344,35800.0
2007-01-30 10:30:00,68.69,68.9,68.69,68.88,51900.0,43.5344,43.6675,43.5344,43.6549,51900.0
2007-01-30 10:35:00,68.85,69.23,68.85,69.15,111600.0,43.6358,43.8767,43.6358,43.826,111600.0
2007-01-30 10:40:00,69.13,69.18,69.05,69.12,66600.0,43.8133,43.845,43.7626,43.807,66600.0
2007-01-30 10:45:00,69.11,69.28,69.09,69.27,76000.0,43.8006,43.9084,43.788,43.902,76000.0
2007-01-30 10:50:00,69.25,69.33,69.2,69.21,52700.0,43.8894,43.9401,43.8577,43.864,52700.0
2007-01-30 10:55:00,69.22,69.34,69.18,69.34,24400.0,43.8703,43.9464,43.845,43.9464,24400.0
2007-01-30 11:00:00,69.34,69.34,69.23,69.29,20600.0,43.9464,43.9464,43.8767,43.9147,20600.0
2007-01-30 11:05:00,69.29,69.37,69.28,69.35,37100.0,43.9147,43.9654,43.9084,43.9527,37100.0
2007-01-30 11:10:00,69.34,69.51,69.33,69.42,42700.0,43.9464,44.0541,43.9401,43.9971,42700.0
2007-01-30 11:15:00,69.43,69.43,69.3,69.42,48200.0,44.0034,44.0034,43.921,43.9971,48200.0
2007-01-30 11:20:00,69.41,69.49,69.34,69.34,32400.0,43.9908,44.0415,43.9464,43.9464,32400.0
2007-01-30 11:25:00,69.35,69.38,69.26,69.29,36100.0,43.9527,43.9717,43.8957,43.9147,36100.0
2007-01-30 11:30:00,69.3,69.39,69.28,69.31,25600.0,43.921,43.9781,43.9084,43.9274,25600.0
2007-01-30 11:35:00,69.33,69.38,69.28,69.37,40700.0,43.9401,43.9717,43.9084,43.9654,40700.0
2007-01-30 11:40:00,69.37,69.38,69.33,69.38,14000.0,43.9654,43.9717,43.9401,43.9717,14000.0
2007-01-30 11:45:00,69.38,69.46,69.38,69.46,28700.0,43.9717,44.0225,43.9717,44.0225,28700.0
2007-01-30 11:50:00,69.45,69.74,69.45,69.71,82100.0,44.0161,44.1999,44.0161,44.1809,82100.0
2007-01-30 11:55:00,69.71,69.72,69.57,69.58,26400.0,44.1809,44.1872,44.0922,44.0985,26400.0
2007-01-30 12:00:00,69.6,69.74,69.55,69.72,50200.0,44.1112,44.1999,44.0795,44.1872,50200.0
2007-01-30 12:05:00,69.71,69.8,69.69,69.79,51900.0,44.1809,44.2379,44.1682,44.2316,51900.0
2007-01-30 12:10:00,69.78,69.9,69.77,69.89,47600.0,44.2253,44.3013,44.2189,44.295,47600.0
2007-01-30 12:15:00,69.88,69.89,69.74,69.75,60900.0,44.2886,44.295,44.1999,44.2062,60900.0
2007-01-30 12:20:00,69.76,69.82,69.63,69.66,49800.0,44.2126,44.2506,44.1302,44.1492,49800.0
2007-01-30 12:25:00,69.67,69.69,69.58,69.65,36400.0,44.1555,44.1682,44.0985,44.1429,36400.0
2007-01-30 12:30:00,69.64,69.65,69.53,69.53,38800.0,44.1365,44.1429,44.0668,44.0668,38800.0
2007-01-30 12:35:00,69.54,69.72,69.51,69.65,69600.0,44.0732,44.1872,44.0541,44.1429,69600.0
2007-01-30 12:40:00,69.69,69.85,69.66,69.76,49800.0,44.1682,44.2696,44.1492,44.2126,49800.0
2007-01-30 12:45:00,69.76,69.84,69.69,69.83,32800.0,44.2126,44.2633,44.1682,44.257,32800.0
2007-01-30 12:50:00,69.83,69.95,69.79,69.94,56000.0,44.257,44.333,44.2316,44.3267,56000.0
2007-01-30 12:55:00,69.94,70.0,69.86,69.99,73400.0,44.3267,44.3647,44.276,44.3584,73400.0
2007-01-30 13:00:00,69.98,70.04,69.94,70.01,65900.0,44.352,44.39,44.3267,44.371,65900.0
2007-01-30 13:05:00,70.01,70.02,69.87,69.92,62400.0,44.371,44.3774,44.2823,44.314,62400.0
2007-01-30 13:10:00,69.92,70.09,69.91,70.06,66900.0,44.314,44.4217,44.3077,44.4027,66900.0
2007-01-30 13:15:00,70.04,70.08,69.99,70.02,30800.0,44.39,44.4154,44.3584,44.3774,30800.0
2007-01-30 13:20:00,70.03,70.07,69.94,69.94,64100.0,44.3837,44.4091,44.3267,44.3267,64100.0
2007-01-30 13:25:00,69.95,70.03,69.93,70.03,29000.0,44.333,44.3837,44.3203,44.3837,29000.0
2007-01-30 13:30:00,70.03,70.07,69.92,69.95,33900.0,44.3837,44.4091,44.314,44.333,33900.0
2007-01-30 13:35:00,69.95,70.02,69.91,70.0,30800.0,44.333,44.3774,44.3077,44.3647,30800.0
2007-01-30 13:40:00,70.0,70.06,69.99,70.04,58000.0,44.3647,44.4027,44.3584,44.39,58000.0
2007-01-30 13:45:00,70.05,70.12,70.0,70.03,57700.0,44.3964,44.4407,44.3647,44.3837,57700.0
2007-01-30 13:50:00,70.03,70.06,69.97,70.0,48000.0,44.3837,44.4027,44.3457,44.3647,48000.0
2007-01-30 13:55:00,70.0,70.01,69.95,69.98,32000.0,44.3647,44.371,44.333,44.352,32000.0
2007-01-30 14:00:00,69.98,70.04,69.96,69.97,42200.0,44.352,44.39,44.3393,44.3457,42200.0
2007-01-30 14:05:00,69.98,70.1,69.96,70.06,40000.0,44.352,44.4281,44.3393,44.4027,40000.0
2007-01-30 14:10:00,70.04,70.1,69.98,70.1,60300.0,44.39,44.4281,44.352,44.4281,60300.0
2007-01-30 14:15:00,70.1,70.1,69.93,70.0,53000.0,44.4281,44.4281,44.3203,44.3647,53000.0
2007-01-30 14:20:00,70.0,70.05,69.98,70.03,67600.0,44.3647,44.3964,44.352,44.3837,67600.0
2007-01-30 14:25:00,70.03,70.09,70.01,70.06,45600.0,44.3837,44.4217,44.371,44.4027,45600.0
2007-01-30 14:30:00,70.06,70.08,70.01,70.06,25600.0,44.4027,44.4154,44.371,44.4027,25600.0
2007-01-30 14:35:00,70.06,70.09,70.03,70.06,28900.0,44.4027,44.4217,44.3837,44.4027,28900.0
2007-01-30 14:40:00,70.06,70.18,70.04,70.14,54900.0,44.4027,44.4788,44.39,44.4534,54900.0
2007-01-30 14:45:00,70.14,70.2,70.11,70.12,53400.0,44.4534,44.4914,44.4344,44.4407,53400.0
2007-01-30 14:50:00,70.13,70.16,70.04,70.05,48300.0,44.4471,44.4661,44.39,44.3964,48300.0
2007-01-30 14:55:00,70.05,70.2,69.99,70.2,39200.0,44.3964,44.4914,44.3584,44.4914,39200.0
2007-01-30 15:00:00,70.2,70.2,70.1,70.11,20700.0,44.4914,44.4914,44.4281,44.4344,20700.0
2007-01-30 15:05:00,70.14,70.25,70.13,70.25,37800.0,44.4534,44.5231,44.4471,44.5231,37800.0
2007-01-30 15:10:00,70.24,70.26,70.22,70.24,47400.0,44.5168,44.5295,44.5041,44.5168,47400.0
2007-01-30 15:15:00,70.25,70.27,70.19,70.26,50300.0,44.5231,44.5358,44.4851,44.5295,50300.0
2007-01-30 15:20:00,70.26,70.35,70.23,70.27,64300.0,44.5295,44.5865,44.5105,44.5358,64300.0
2007-01-30 15:25:00,70.27,70.3,70.24,70.29,54200.0,44.5358,44.5548,44.5168,44.5485,54200.0
2007-01-30 15:30:00,70.29,70.29,70.19,70.24,79400.0,44.5485,44.5485,44.4851,44.5168,79400.0
2007-01-30 15:35:00,70.24,70.34,70.24,70.29,75500.0,44.5168,44.5802,44.5168,44.5485,75500.0
2007-01-30 15:40:00,70.28,70.28,70.21,70.26,64700.0,44.5422,44.5422,44.4978,44.5295,64700.0
2007-01-30 15:45:00,70.26,70.27,70.15,70.15,94100.0,44.5295,44.5358,44.4598,44.4598,94100.0
2007-01-30 15:50:00,70.15,70.19,70.1,70.11,110200.0,44.4598,44.4851,44.4281,44.4344,110200.0
2007-01-30 15:55:00,70.1,70.19,70.02,70.15,141400.0,44.4281,44.4851,44.3774,44.4598,141400.0
2007-01-31 09:30:00,70.0,70.03,69.58,69.69,108000.0,44.3647,44.3837,44.0985,44.1682,108000.0
2007-01-31 09:35:00,69.68,69.97,69.68,69.95,68300.0,44.1619,44.3457,44.1619,44.333,68300.0
2007-01-31 09:40:00,69.95,70.0,69.69,69.69,83200.0,44.333,44.3647,44.1682,44.1682,83200.0
2007-01-31 09:45:00,69.72,69.95,69.68,69.83,104600.0,44.1872,44.333,44.1619,44.257,104600.0
2007-01-31 09:50:00,69.84,69.88,69.57,69.84,92700.0,44.2633,44.2886,44.0922,44.2633,92700.0
2007-01-31 09:55:00,69.82,69.85,69.67,69.77,46000.0,44.2506,44.2696,44.1555,44.2189,46000.0
2007-01-31 10:00:00,69.8,69.85,69.67,69.69,64100.0,44.2379,44.2696,44.1555,44.1682,64100.0
2007-01-31 10:05:00,69.7,69.83,69.67,69.82,45700.0,44.1746,44.257,44.1555,44.2506,45700.0
2007-01-31 10:10:00,69.82,69.93,69.76,69.9,51900.0,44.2506,44.3203,44.2126,44.3013,51900.0
2007-01-31 10:15:00,69.87,70.08,69.83,69.97,48700.0,44.2823,44.4154,44.257,44.3457,48700.0
2007-01-31 10:20:00,69.96,70.08,69.88,70.06,43300.0,44.3393,44.4154,44.2886,44.4027,43300.0
2007-01-31 10:25:00,70.06,70.09,70.02,70.08,57000.0,44.4027,44.4217,44.3774,44.4154,57000.0
2007-01-31 10:30:00,70.08,70.09,69.7,69.71,124000.0,44.4154,44.4217,44.1746,44.1809,124000.0
2007-01-31 10:35:00,69.71,69.78,69.52,69.74,123800.0,44.1809,44.2253,44.0605,44.1999,123800.0
2007-01-31 10:40:00,69.74,70.17,69.74,70.17,82000.0,44.1999,44.4724,44.1999,44.4724,82000.0
2007-01-31 10:45:00,70.17,70.34,69.99,70.34,78000.0,44.4724,44.5802,44.3584,44.5802,78000.0
2007-01-31 10:50:00,70.34,70.45,70.07,70.42,109700.0,44.5802,44.6499,44.4091,44.6309,109700.0
2007-01-31 10:55:00,70.42,70.83,70.34,70.79,190000.0,44.6309,44.8907,44.5802,44.8654,190000.0
2007-01-31 11:00:00,70.79,70.85,70.5,70.7,84200.0,44.8654,44.9034,44.6816,44.8083,84200.0
2007-01-31 11:05:00,70.71,70.82,70.61,70.64,37600.0,44.8147,44.8844,44.7513,44.7703,37600.0
2007-01-31 11:10:00,70.62,70.73,70.52,70.67,49000.0,44.7576,44.8274,44.6943,44.7893,49000.0
2007-01-31 11:15:00,70.64,70.74,70.54,70.73,38400.0,44.7703,44.8337,44.7069,44.8274,38400.0
2007-01-31 11:20:00,70.73,70.85,70.68,70.74,44400.0,44.8274,44.9034,44.7957,44.8337,44400.0
2007-01-31 11:25:00,70.74,70.82,70.67,70.75,57000.0,44.8337,44.8844,44.7893,44.84,57000.0
2007-01-31 11:30:00,70.75,70.77,70.55,70.77,44500.0,44.84,44.8527,44.7133,44.8527,44500.0
2007-01-31 11:35:00,70.77,70.91,70.75,70.9,65200.0,44.8527,44.9414,44.84,44.9351,65200.0
2007-01-31 11:40:00,70.88,70.9,70.7,70.72,26200.0,44.9224,44.9351,44.8083,44.821,26200.0
2007-01-31 11:45:00,70.72,70.75,70.63,70.68,22800.0,44.821,44.84,44.764,44.7957,22800.0
2007-01-31 11:50:00,70.68,70.78,70.62,70.74,24100.0,44.7957,44.859,44.7576,44.8337,24100.0
2007-01-31 11:55:00,70.73,70.74,70.65,70.72,22800.0,44.8274,44.8337,44.7767,44.821,22800.0
2007-01-31 12:00:00,70.67,70.71,70.62,70.62,18700.0,44.7893,44.8147,44.7576,44.7576,18700.0
2007-01-31 12:05:00,70.62,70.64,70.41,70.46,71100.0,44.7576,44.7703,44.6245,44.6562,71100.0
2007-01-31 12:10:00,70.46,70.51,70.37,70.43,42800.0,44.6562,44.6879,44.5992,44.6372,42800.0
2007-01-31 12:15:00,70.42,70.56,70.42,70.49,32300.0,44.6309,44.7196,44.6309,44.6752,32300.0
2007-01-31 12:20:00,70.48,70.6,70.46,70.5,33400.0,44.6689,44.745,44.6562,44.6816,33400.0
2007-01-31 12:25:00,70.51,70.57,70.43,70.51,23400.0,44.6879,44.7259,44.6372,44.6879,23400.0
2007-01-31 12:30:00,70.53,70.67,70.53,70.58,23900.0,44.7006,44.7893,44.7006,44.7323,23900.0
2007-01-31 12:35:00,70.57,70.57,70.34,70.35,40000.0,44.7259,44.7259,44.5802,44.5865,40000.0
2007-01-31 12:40:00,70.35,70.35,70.23,70.29,42100.0,44.5865,44.5865,44.5105,44.5485,42100.0
2007-01-31 12:45:00,70.28,70.28,69.97,70.0,65600.0,44.5422,44.5422,44.3457,44.3647,65600.0
2007-01-31 12:50:00,70.01,70.19,70.01,70.12,34000.0,44.371,44.4851,44.371,44.4407,34000.0
2007-01-31 12:55:00,70.1,70.16,70.04,70.07,39600.0,44.4281,44.4661,44.39,44.4091,39600.0
2007-01-31 13:00:00,70.06,70.09,69.86,70.05,66600.0,44.4027,44.4217,44.276,44.3964,66600.0
2007-01-31 13:05:00,70.05,70.06,69.94,69.96,41400.0,44.3964,44.4027,44.3267,44.3393,41400.0
2007-01-31 13:10:00,69.95,70.31,69.89,70.31,38900.0,44.333,44.5612,44.295,44.5612,38900.0
2007-01-31 13:15:00,70.3,70.36,70.21,70.21,47800.0,44.5548,44.5929,44.4978,44.4978,47800.0
2007-01-31 13:20:00,70.21,70.27,70.16,70.27,14900.0,44.4978,44.5358,44.4661,44.5358,14900.0
2007-01-31 13:25:00,70.27,70.29,70.18,70.19,61300.0,44.5358,44.5485,44.4788,44.4851,61300.0
2007-01-31 13:30:00,70.19,70.28,70.18,70.23,38300.0,44.4851,44.5422,44.4788,44.5105,38300.0
2007-01-31 13:35:00,70.24,70.3,70.2,70.27,25500.0,44.5168,44.5548,44.4914,44.5358,25500.0
2007-01-31 13:40:00,70.27,70.32,70.13,70.14,29200.0,44.5358,44.5675,44.4471,44.4534,29200.0
2007-01-31 13:45:00,70.15,70.18,70.01,70.02,41700.0,44.4598,44.4788,44.371,44.3774,41700.0
2007-01-31 13:50:00,70.01,70.5,70.0,70.16,59100.0,44.371,44.6816,44.3647,44.4661,59100.0
2007-01-31 13:55:00,70.14,70.15,70.08,70.13,33100.0,44.4534,44.4598,44.4154,44.4471,33100.0
2007-01-31 14:00:00,70.11,70.17,70.06,70.06,28100.0,44.4344,44.4724,44.4027,44.4027,28100.0
2007-01-31 14:05:00,70.08,70.13,69.97,70.08,27500.0,44.4154,44.4471,44.3457,44.4154,27500.0
2007-01-31 14:10:00,70.07,70.16,69.98,70.15,40500.0,44.4091,44.4661,44.352,44.4598,40500.0
2007-01-31 14:15:00,70.15,70.42,70.14,70.38,76200.0,44.4598,44.6309,44.4534,44.6055,76200.0
2007-01-31 14:20:00,70.38,70.52,70.35,70.47,52700.0,44.6055,44.6943,44.5865,44.6626,52700.0
2007-01-31 14:25:00,70.5,70.7,70.47,70.61,46300.0,44.6816,44.8083,44.6626,44.7513,46300.0
2007-01-31 14:30:00,70.56,70.8,70.51,70.72,30900.0,44.7196,44.8717,44.6879,44.821,30900.0
2007-01-31 14:35:00,70.72,70.87,70.7,70.7,35100.0,44.821,44.9161,44.8083,44.8083,35100.0
2007-01-31 14:40:00,70.69,70.75,70.59,70.68,95700.0,44.802,44.84,44.7386,44.7957,95700.0
2007-01-31 14:45:00,70.7,70.7,70.64,70.67,55100.0,44.8083,44.8083,44.7703,44.7893,55100.0
2007-01-31 14:50:00,70.69,70.72,70.6,70.63,28200.0,44.802,44.821,44.745,44.764,28200.0
2007-01-31 14:55:00,70.63,70.63,70.52,70.56,27200.0,44.764,44.764,44.6943,44.7196,27200.0
2007-01-31 15:00:00,70.54,70.62,70.5,70.54,39200.0,44.7069,44.7576,44.6816,44.7069,39200.0
2007-01-31 15:05:00,70.52,70.74,70.5,70.69,60500.0,44.6943,44.8337,44.6816,44.802,60500.0
2007-01-31 15:10:00,70.68,70.68,70.57,70.61,39700.0,44.7957,44.7957,44.7259,44.7513,39700.0
2007-01-31 15:15:00,70.59,70.59,70.48,70.56,31000.0,44.7386,44.7386,44.6689,44.7196,31000.0
2007-01-31 15:20:00,70.56,70.58,70.5,70.53,31900.0,44.7196,44.7323,44.6816,44.7006,31900.0
2007-01-31 15:25:00,70.51,70.57,70.47,70.47,33600.0,44.6879,44.7259,44.6626,44.6626,33600.0
2007-01-31 15:30:00,70.48,70.48,70.4,70.41,44600.0,44.6689,44.6689,44.6182,44.6245,44600.0
2007-01-31 15:35:00,70.41,70.44,70.32,70.32,72900.0,44.6245,44.6436,44.5675,44.5675,72900.0
2007-01-31 15:40:00,70.32,70.33,70.22,70.28,61400.0,44.5675,44.5738,44.5041,44.5422,61400.0
2007-01-31 15:45:00,70.27,70.28,70.12,70.21,69300.0,44.5358,44.5422,44.4407,44.4978,69300.0
2007-01-31 15:50:00,70.21,70.27,70.15,70.15,88400.0,44.4978,44.5358,44.4598,44.4598,88400.0
2007-01-31 15:55:00,70.14,70.19,70.02,70.15,147000.0,44.4534,44.4851,44.3774,44.4598,147000.0
2007-02-01 09:30:00,69.57,70.54,69.57,70.47,124700.0,44.0922,44.7069,44.0922,44.6626,124700.0
2007-02-01 09:35:00,70.47,70.54,70.28,70.41,57400.0,44.6626,44.7069,44.5422,44.6245,57400.0
2007-02-01 09:40:00,70.4,70.55,70.37,70.47,67200.0,44.6182,44.7133,44.5992,44.6626,67200.0
2007-02-01 09:45:00,70.48,70.56,70.25,70.38,69800.0,44.6689,44.7196,44.5231,44.6055,69800.0
2007-02-01 09:50:00,70.38,70.38,70.26,70.31,63200.0,44.6055,44.6055,44.5295,44.5612,63200.0
2007-02-01 09:55:00,70.33,70.55,70.33,70.5,65400.0,44.5738,44.7133,44.5738,44.6816,65400.0
2007-02-01 10:00:00,70.49,70.78,70.37,70.66,74800.0,44.6752,44.859,44.5992,44.783,74800.0
2007-02-01 10:05:00,70.66,70.8,70.64,70.72,65700.0,44.783,44.8717,44.7703,44.821,65700.0
2007-02-01 10:10:00,70.71,70.75,70.53,70.57,36700.0,44.8147,44.84,44.7006,44.7259,36700.0
2007-02-01 10:15:00,70.59,70.65,70.52,70.63,78000.0,44.7386,44.7767,44.6943,44.764,78000.0
2007-02-01 10:20:00,70.62,70.74,70.6,70.73,62900.0,44.7576,44.8337,44.745,44.8274,62900.0
2007-02-01 10:25:00,70.72,70.78,70.68,70.72,65900.0,44.821,44.859,44.7957,44.821,65900.0
2007-02-01 10:30:00,70.73,70.73,69.92,70.08,181200.0,44.8274,44.8274,44.314,44.4154,181200.0
2007-02-01 10:35:00,70.09,70.14,69.64,69.65,108600.0,44.4217,44.4534,44.1365,44.1429,108600.0
2007-02-01 10:40:00,69.64,70.07,69.63,70.01,117100.0,44.1365,44.4091,44.1302,44.371,117100.0
2007-02-01 10:45:00,69.98,70.03,69.56,69.85,106300.0,44.352,44.3837,44.0858,44.2696,106300.0
2007-02-01 10:50:00,69.85,69.86,69.65,69.72,48600.0,44.2696,44.276,44.1429,44.1872,48600.0
2007-02-01 10:55:00,69.75,69.86,69.72,69.72,55900.0,44.2062,44.276,44.1872,44.1872,55900.0
2007-02-01 11:00:00,69.72,69.73,69.46,69.46,68500.0,44.1872,44.1936,44.0225,44.0225,68500.0
2007-02-01 11:05:00,69.48,69.77,69.42,69.77,47500.0,44.0351,44.2189,43.9971,44.2189,47500.0
2007-02-01 11:10:00,69.79,69.79,69.66,69.76,31100.0,44.2316,44.2316,44.1492,44.2126,31100.0
2007-02-01 11:15:00,69.75,69.83,69.62,69.83,40500.0,44.2062,44.257,44.1239,44.257,40500.0
2007-02-01 11:20:00,69.83,70.0,69.82,69.9,34600.0,44.257,44.3647,44.2506,44.3013,34600.0
2007-02-01 11:25:00,69.9,70.12,69.79,70.06,67000.0,44.3013,44.4407,44.2316,44.4027,67000.0
2007-02-01 11:30:00,70.06,70.22,70.06,70.1,50600.0,44.4027,44.5041,44.4027,44.4281,50600.0
2007-02-01 11:35:00,70.12,70.54,70.02,70.51,118900.0,44.4407,44.7069,44.3774,44.6879,118900.0
2007-02-01 11:40:00,70.51,70.54,70.36,70.39,56100.0,44.6879,44.7069,44.5929,44.6119,56100.0
2007-02-01 11:45:00,70.37,70.44,70.19,70.22,36500.0,44.5992,44.6436,44.4851,44.5041,36500.0
2007-02-01 11:50:00,70.22,70.26,70.12,70.2,31100.0,44.5041,44.5295,44.4407,44.4914,31100.0
2007-02-01 11:55:00,70.2,70.25,70.15,70.19,27600.0,44.4914,44.5231,44.4598,44.4851,27600.0
2007-02-01 12:00:00,70.19,70.5,70.19,70.41,49200.0,44.4851,44.6816,44.4851,44.6245,49200.0
2007-02-01 12:05:00,70.42,70.47,70.35,70.43,40500.0,44.6309,44.6626,44.5865,44.6372,40500.0
2007-02-01 12:10:00,70.41,70.51,70.34,70.51,29800.0,44.6245,44.6879,44.5802,44.6879,29800.0
2007-02-01 12:15:00,70.51,70.55,70.46,70.5,22500.0,44.6879,44.7133,44.6562,44.6816,22500.0
2007-02-01 12:20:00,70.5,70.53,70.42,70.53,29400.0,44.6816,44.7006,44.6309,44.7006,29400.0
2007-02-01 12:25:00,70.54,70.65,70.52,70.58,23500.0,44.7069,44.7767,44.6943,44.7323,23500.0
2007-02-01 12:30:00,70.6,70.6,70.46,70.48,17700.0,44.745,44.745,44.6562,44.6689,17700.0
2007-02-01 12:35:00,70.48,70.57,70.43,70.53,28700.0,44.6689,44.7259,44.6372,44.7006,28700.0
2007-02-01 12:40:00,70.5,70.58,70.42,70.44,24600.0,44.6816,44.7323,44.6309,44.6436,24600.0
2007-02-01 12:45:00,70.44,70.44,70.29,70.35,23600.0,44.6436,44.6436,44.5485,44.5865,23600.0
2007-02-01 12:50:00,70.33,70.36,70.18,70.26,26700.0,44.5738,44.5929,44.4788,44.5295,26700.0
2007-02-01 12:55:00,70.27,70.28,70.16,70.24,27200.0,44.5358,44.5422,44.4661,44.5168,27200.0
2007-02-01 13:00:00,70.28,70.33,70.18,70.33,21300.0,44.5422,44.5738,44.4788,44.5738,21300.0
2007-02-01 13:05:00,70.33,70.53,70.33,70.36,38100.0,44.5738,44.7006,44.5738,44.5929,38100.0
2007-02-01 13:10:00,70.36,70.49,70.35,70.4,28600.0,44.5929,44.6752,44.5865,44.6182,28600.0
2007-02-01 13:15:00,70.4,70.4,70.28,70.29,23100.0,44.6182,44.6182,44.5422,44.5485,23100.0
2007-02-01 13:20:00,70.29,70.43,70.29,70.41,27700.0,44.5485,44.6372,44.5485,44.6245,27700.0
2007-02-01 13:25:00,70.4,70.6,70.4,70.52,44500.0,44.6182,44.745,44.6182,44.6943,44500.0
2007-02-01 13:30:00,70.49,70.62,70.49,70.54,33900.0,44.6752,44.7576,44.6752,44.7069,33900.0
2007-02-01 13:35:00,70.54,70.66,70.5,70.66,43100.0,44.7069,44.783,44.6816,44.783,43100.0
2007-02-01 13:40:00,70.66,70.69,70.63,70.68,30500.0,44.783,44.802,44.764,44.7957,30500.0
2007-02-01 13:45:00,70.67,70.75,70.64,70.65,36500.0,44.7893,44.84,44.7703,44.7767,36500.0
2007-02-01 13:50:00,70.65,70.7,70.61,70.62,23600.0,44.7767,44.8083,44.7513,44.7576,23600.0
2007-02-01 13:55:00,70.62,70.63,70.53,70.59,26400.0,44.7576,44.764,44.7006,44.7386,26400.0
2007-02-01 14:00:00,70.59,70.66,70.44,70.46,29800.0,44.7386,44.783,44.6436,44.6562,29800.0
2007-02-01 14:05:00,70.45,70.56,70.42,70.56,28500.0,44.6499,44.7196,44.6309,44.7196,28500.0
2007-02-01 14:10:00,70.55,70.55,70.33,70.38,53400.0,44.7133,44.7133,44.5738,44.6055,53400.0
2007-02-01 14:15:00,70.38,70.39,70.16,70.16,29300.0,44.6055,44.6119,44.4661,44.4661,29300.0
2007-02-01 14:20:00,70.15,70.28,70.05,70.08,58400.0,44.4598,44.5422,44.3964,44.4154,58400.0
2007-02-01 14:25:00,70.07,70.19,70.01,70.13,39700.0,44.4091,44.4851,44.371,44.4471,39700.0
2007-02-01 14:30:00,70.13,70.23,70.11,70.21,17400.0,44.4471,44.5105,44.4344,44.4978,17400.0
2007-02-01 14:35:00,70.21,70.23,70.16,70.17,15200.0,44.4978,44.5105,44.4661,44.4724,15200.0
2007-02-01 14:40:00,70.15,70.2,70.09,70.1,14500.0,44.4598,44.4914,44.4217,44.4281,14500.0
2007-02-01 14:45:00,70.1,70.12,70.01,70.04,45900.0,44.4281,44.4407,44.371,44.39,45900.0
2007-02-01 14:50:00,70.05,70.08,70.0,70.06,28700.0,44.3964,44.4154,44.3647,44.4027,28700.0
2007-02-01 14:55:00,70.06,70.13,70.04,70.11,25400.0,44.4027,44.4471,44.39,44.4344,25400.0
2007-02-01 15:00:00,70.1,70.24,70.09,70.19,43900.0,44.4281,44.5168,44.4217,44.4851,43900.0
2007-02-01 15:05:00,70.2,70.2,70.09,70.09,70400.0,44.4914,44.4914,44.4217,44.4217,70400.0
2007-02-01 15:10:00,70.09,70.13,70.06,70.1,50200.0,44.4217,44.4471,44.4027,44.4281,50200.0
2007-02-01 15:15:00,70.1,70.14,69.99,70.0,42300.0,44.4281,44.4534,44.3584,44.3647,42300.0
2007-02-01 15:20:00,70.0,70.08,69.96,69.97,37500.0,44.3647,44.4154,44.3393,44.3457,37500.0
2007-02-01 15:25:00,69.97,70.05,69.95,70.02,49900.0,44.3457,44.3964,44.333,44.3774,49900.0
2007-02-01 15:30:00,70.01,70.06,69.96,70.04,46500.0,44.371,44.4027,44.3393,44.39,46500.0
2007-02-01 15:35:00,70.04,70.12,70.02,70.08,38800.0,44.39,44.4407,44.3774,44.4154,38800.0
2007-02-01 15:40:00,70.09,70.13,70.06,70.12,44700.0,44.4217,44.4471,44.4027,44.4407,44700.0
2007-02-01 15:45:00,70.12,70.17,70.11,70.11,34300.0,44.4407,44.4724,44.4344,44.4344,34300.0
2007-02-01 15:50:00,70.12,70.13,70.08,70.12,60900.0,44.4407,44.4471,44.4154,44.4407,60900.0
2007-02-01 15:55:00,70.13,70.19,70.09,70.14,64200.0,44.4471,44.4851,44.4217,44.4534,64200.0
2007-02-02 09:30:00,70.6,70.62,70.37,70.45,102000.0,44.745,44.7576,44.5992,44.6499,102000.0
2007-02-02 09:35:00,70.45,70.46,70.25,70.29,79800.0,44.6499,44.6562,44.5231,44.5485,79800.0
2007-02-02 09:40:00,70.29,70.57,70.25,70.56,52800.0,44.5485,44.7259,44.5231,44.7196,52800.0
2007-02-02 09:45:00,70.56,70.68,70.49,70.49,56300.0,44.7196,44.7957,44.6752,44.6752,56300.0
2007-02-02 09:50:00,70.48,70.48,70.0,70.05,59100.0,44.6689,44.6689,44.3647,44.3964,59100.0
2007-02-02 09:55:00,70.05,70.1,69.8,69.98,71900.0,44.3964,44.4281,44.2379,44.352,71900.0
2007-02-02 10:00:00,69.99,70.32,69.93,70.3,53200.0,44.3584,44.5675,44.3203,44.5548,53200.0
2007-02-02 10:05:00,70.31,70.44,70.31,70.34,55800.0,44.5612,44.6436,44.5612,44.5802,55800.0
2007-02-02 10:10:00,70.34,70.5,70.3,70.34,43200.0,44.5802,44.6816,44.5548,44.5802,43200.0
2007-02-02 10:15:00,70.36,70.41,70.22,70.33,25200.0,44.5929,44.6245,44.5041,44.5738,25200.0
2007-02-02 10:20:00,70.33,70.33,70.2,70.3,36200.0,44.5738,44.5738,44.4914,44.5548,36200.0
2007-02-02 10:25:00,70.3,70.37,70.02,70.03,54500.0,44.5548,44.5992,44.3774,44.3837,54500.0
2007-02-02 10:30:00,70.06,70.23,70.04,70.21,42200.0,44.4027,44.5105,44.39,44.4978,42200.0
2007-02-02 10:35:00,70.21,70.3,70.15,70.2,32100.0,44.4978,44.5548,44.4598,44.4914,32100.0
2007-02-02 10:40:00,70.19,70.23,70.06,70.07,32400.0,44.4851,44.5105,44.4027,44.4091,32400.0
2007-02-02 10:45:00,70.09,70.23,70.06,70.15,21700.0,44.4217,44.5105,44.4027,44.4598,21700.0
2007-02-02 10:50:00,70.15,70.25,70.11,70.14,27800.0,44.4598,44.5231,44.4344,44.4534,27800.0
2007-02-02 10:55:00,70.12,70.16,69.98,69.98,37100.0,44.4407,44.4661,44.352,44.352,37100.0
2007-02-02 11:00:00,69.98,70.1,69.95,70.1,45300.0,44.352,44.4281,44.333,44.4281,45300.0
2007-02-02 11:05:00,70.08,70.1,69.93,69.96,31500.0,44.4154,44.4281,44.3203,44.3393,31500.0
2007-02-02 11:10:00,69.96,70.05,69.9,69.97,34500.0,44.3393,44.3964,44.3013,44.3457,34500.0
2007-02-02 11:15:00,69.95,70.0,69.91,69.95,13400.0,44.333,44.3647,44.3077,44.333,13400.0
2007-02-02 11:20:00,69.95,70.0,69.78,69.78,29600.0,44.333,44.3647,44.2253,44.2253,29600.0
2007-02-02 11:25:00,69.77,69.89,69.77,69.89,22500.0,44.2189,44.295,44.2189,44.295,22500.0
2007-02-02 11:30:00,69.89,69.89,69.76,69.77,22900.0,44.295,44.295,44.2126,44.2189,22900.0
2007-02-02 11:35:00,69.78,69.89,69.72,69.81,43500.0,44.2253,44.295,44.1872,44.2443,43500.0
2007-02-02 11:40:00,69.8,69.91,69.75,69.91,28900.0,44.2379,44.3077,44.2062,44.3077,28900.0
2007-02-02 11:45:00,69.91,70.02,69.91,69.93,17100.0,44.3077,44.3774,44.3077,44.3203,17100.0
2007-02-02 11:50:00,69.94,70.09,69.92,70.09,19400.0,44.3267,44.4217,44.314,44.4217,19400.0
2007-02-02 11:55:00,70.1,70.1,69.96,69.96,28800.0,44.4281,44.4281,44.3393,44.3393,28800.0
2007-02-02 12:00:00,69.96,70.12,69.95,70.08,26300.0,44.3393,44.4407,44.333,44.4154,26300.0
2007-02-02 12:05:00,70.07,70.15,70.06,70.06,25900.0,44.4091,44.4598,44.4027,44.4027,25900.0
2007-02-02 12:10:00,70.08,70.16,70.03,70.11,27000.0,44.4154,44.4661,44.3837,44.4344,27000.0
2007-02-02 12:15:00,70.1,70.2,70.06,70.17,9900.0,44.4281,44.4914,44.4027,44.4724,9900.0
2007-02-02 12:20:00,70.18,70.25,70.13,70.2,24900.0,44.4788,44.5231,44.4471,44.4914,24900.0
2007-02-02 12:25:00,70.2,70.21,70.17,70.18,24700.0,44.4914,44.4978,44.4724,44.4788,24700.0
2007-02-02 12:30:00,70.18,70.25,70.18,70.22,22000.0,44.4788,44.5231,44.4788,44.5041,22000.0
2007-02-02 12:35:00,70.23,70.29,70.21,70.23,22300.0,44.5105,44.5485,44.4978,44.5105,22300.0
2007-02-02 12:40:00,70.24,70.35,70.2,70.28,24100.0,44.5168,44.5865,44.4914,44.5422,24100.0
2007-02-02 12:45:00,70.28,70.36,70.25,70.35,13000.0,44.5422,44.5929,44.5231,44.5865,13000.0
2007-02-02 12:50:00,70.36,70.41,70.33,70.35,9500.0,44.5929,44.6245,44.5738,44.5865,9500.0
2007-02-02 12:55:00,70.37,70.39,70.33,70.39,10800.0,44.5992,44.6119,44.5738,44.6119,10800.0
2007-02-02 13:00:00,70.39,70.44,70.38,70.43,41400.0,44.6119,44.6436,44.6055,44.6372,41400.0
2007-02-02 13:05:00,70.43,70.51,70.43,70.5,84100.0,44.6372,44.6879,44.6372,44.6816,84100.0
2007-02-02 13:10:00,70.5,70.58,70.48,70.57,44300.0,44.6816,44.7323,44.6689,44.7259,44300.0
2007-02-02 13:15:00,70.58,70.6,70.54,70.6,14900.0,44.7323,44.745,44.7069,44.745,14900.0
2007-02-02 13:20:00,70.6,70.65,70.58,70.61,19000.0,44.745,44.7767,44.7323,44.7513,19000.0
2007-02-02 13:25:00,70.59,70.59,70.5,70.51,17100.0,44.7386,44.7386,44.6816,44.6879,17100.0
2007-02-02 13:30:00,70.52,70.52,70.4,70.46,20100.0,44.6943,44.6943,44.6182,44.6562,20100.0
2007-02-02 13:35:00,70.45,70.45,70.28,70.35,52500.0,44.6499,44.6499,44.5422,44.5865,52500.0
2007-02-02 13:40:00,70.35,70.51,70.35,70.42,18200.0,44.5865,44.6879,44.5865,44.6309,18200.0
2007-02-02 13:45:00,70.4,70.53,70.37,70.51,28100.0,44.6182,44.7006,44.5992,44.6879,28100.0
2007-02-02 13:50:00,70.52,70.58,70.46,70.51,43600.0,44.6943,44.7323,44.6562,44.6879,43600.0
2007-02-02 13:55:00,70.52,70.69,70.52,70.69,23400.0,44.6943,44.802,44.6943,44.802,23400.0
2007-02-02 14:00:00,70.67,70.68,70.49,70.49,17300.0,44.7893,44.7957,44.6752,44.6752,17300.0
2007-02-02 14:05:00,70.5,70.65,70.5,70.65,21600.0,44.6816,44.7767,44.6816,44.7767,21600.0
2007-02-02 14:10:00,70.64,70.64,70.49,70.49,18500.0,44.7703,44.7703,44.6752,44.6752,18500.0
2007-02-02 14:15:00,70.49,70.63,70.48,70.62,26500.0,44.6752,44.764,44.6689,44.7576,26500.0
2007-02-02 14:20:00,70.6,70.64,70.55,70.58,25400.0,44.745,44.7703,44.7133,44.7323,25400.0
2007-02-02 14:25:00,70.55,70.59,70.5,70.53,25100.0,44.7133,44.7386,44.6816,44.7006,25100.0
2007-02-02 14:30:00,70.52,70.6,70.51,70.58,25200.0,44.6943,44.745,44.6879,44.7323,25200.0
2007-02-02 14:35:00,70.58,70.58,70.52,70.57,20200.0,44.7323,44.7323,44.6943,44.7259,20200.0
2007-02-02 14:40:00,70.57,70.6,70.55,70.59,15900.0,44.7259,44.745,44.7133,44.7386,15900.0
2007-02-02 14:45:00,70.58,70.59,70.47,70.53,33700.0,44.7323,44.7386,44.6626,44.7006,33700.0
2007-02-02 14:50:00,70.53,70.55,70.44,70.45,22100.0,44.7006,44.7133,44.6436,44.6499,22100.0
2007-02-02 14:55:00,70.45,70.52,70.44,70.47,14200.0,44.6499,44.6943,44.6436,44.6626,14200.0
2007-02-02 15:00:00,70.46,70.49,70.42,70.45,19700.0,44.6562,44.6752,44.6309,44.6499,19700.0
2007-02-02 15:05:00,70.46,70.49,70.36,70.49,17400.0,44.6562,44.6752,44.5929,44.6752,17400.0
2007-02-02 15:10:00,70.49,70.56,70.49,70.54,16600.0,44.6752,44.7196,44.6752,44.7069,16600.0
2007-02-02 15:15:00,70.53,70.54,70.44,70.44,16000.0,44.7006,44.7069,44.6436,44.6436,16000.0
2007-02-02 15:20:00,70.46,70.47,70.32,70.32,31600.0,44.6562,44.6626,44.5675,44.5675,31600.0
2007-02-02 15:25:00,70.33,70.39,70.33,70.35,14500.0,44.5738,44.6119,44.5738,44.5865,14500.0
2007-02-02 15:30:00,70.35,70.39,70.34,70.37,27400.0,44.5865,44.6119,44.5802,44.5992,27400.0
2007-02-02 15:35:00,70.37,70.5,70.37,70.45,33900.0,44.5992,44.6816,44.5992,44.6499,33900.0
2007-02-02 15:40:00,70.44,70.49,70.37,70.43,57600.0,44.6436,44.6752,44.5992,44.6372,57600.0
2007-02-02 15:45:00,70.42,70.44,70.37,70.42,25400.0,44.6309,44.6436,44.5992,44.6309,25400.0
2007-02-02 15:50:00,70.42,70.45,70.41,70.45,30600.0,44.6309,44.6499,44.6245,44.6499,30600.0
2007-02-02 15:55:00,70.45,70.45,70.32,70.33,44300.0,44.6499,44.6499,44.5675,44.5738,44300.0
2007-02-05 09:30:00,70.75,71.0,70.6,71.0,102400.0,44.84,44.9985,44.745,44.9985,102400.0
2007-02-05 09:35:00,70.98,71.12,70.87,71.07,89200.0,44.9858,45.0745,44.9161,45.0428,89200.0
2007-02-05 09:40:00,71.07,71.15,70.91,71.01,45500.0,45.0428,45.0935,44.9414,45.0048,45500.0
2007-02-05 09:45:00,70.97,71.24,70.97,71.23,57100.0,44.9795,45.1506,44.9795,45.1442,57100.0
2007-02-05 09:50:00,71.24,71.24,71.04,71.11,77100.0,45.1506,45.1506,45.0238,45.0682,77100.0
2007-02-05 09:55:00,71.11,71.17,70.8,70.97,74000.0,45.0682,45.1062,44.8717,44.9795,74000.0
2007-02-05 10:00:00,70.95,71.08,70.75,70.86,90900.0,44.9668,45.0492,44.84,44.9097,90900.0
2007-02-05 10:05:00,70.84,70.98,70.74,70.93,53700.0,44.8971,44.9858,44.8337,44.9541,53700.0
2007-02-05 10:10:00,70.93,71.14,70.92,71.09,70200.0,44.9541,45.0872,44.9478,45.0555,70200.0
2007-02-05 10:15:00,71.08,71.22,71.04,71.06,49400.0,45.0492,45.1379,45.0238,45.0365,49400.0
2007-02-05 10:20:00,71.05,71.05,70.81,70.9,47000.0,45.0302,45.0302,44.8781,44.9351,47000.0
2007-02-05 10:25:00,70.92,71.1,70.87,71.05,50400.0,44.9478,45.0619,44.9161,45.0302,50400.0
2007-02-05 10:30:00,71.05,71.08,71.0,71.08,33600.0,45.0302,45.0492,44.9985,45.0492,33600.0
2007-02-05 10:35:00,71.08,71.14,71.01,71.03,32900.0,45.0492,45.0872,45.0048,45.0175,32900.0
2007-02-05 10:40:00,71.0,71.04,70.94,70.96,44000.0,44.9985,45.0238,44.9604,44.9731,44000.0
2007-02-05 10:45:00,70.95,71.15,70.92,71.15,34100.0,44.9668,45.0935,44.9478,45.0935,34100.0
2007-02-05 10:50:00,71.13,71.15,71.02,71.04,26300.0,45.0809,45.0935,45.0112,45.0238,26300.0
2007-02-05 10:55:00,71.1,71.15,71.0,71.0,27400.0,45.0619,45.0935,44.9985,44.9985,27400.0
2007-02-05 11:00:00,70.99,71.04,70.76,70.8,89700.0,44.9921,45.0238,44.8464,44.8717,89700.0
2007-02-05 11:05:00,70.8,70.85,70.7,70.78,60600.0,44.8717,44.9034,44.8083,44.859,60600.0
2007-02-05 11:10:00,70.77,70.86,70.74,70.83,54300.0,44.8527,44.9097,44.8337,44.8907,54300.0
2007-02-05 11:15:00,70.83,71.0,70.83,70.99,43700.0,44.8907,44.9985,44.8907,44.9921,43700.0
2007-02-05 11:20:00,70.97,71.02,70.82,70.83,23700.0,44.9795,45.0112,44.8844,44.8907,23700.0
2007-02-05 11:25:00,70.82,70.92,70.68,70.73,16200.0,44.8844,44.9478,44.7957,44.8274,16200.0
2007-02-05 11:30:00,70.73,70.79,70.64,70.7,16900.0,44.8274,44.8654,44.7703,44.8083,16900.0
2007-02-05 11:35:00,70.7,70.7,70.56,70.64,27900.0,44.8083,44.8083,44.7196,44.7703,27900.0
2007-02-05 11:40:00,70.65,70.82,70.65,70.77,31500.0,44.7767,44.8844,44.7767,44.8527,31500.0
2007-02-05 11:45:00,70.77,70.77,70.61,70.62,37600.0,44.8527,44.8527,44.7513,44.7576,37600.0
2007-02-05 11:50:00,70.62,70.62,70.51,70.54,19100.0,44.7576,44.7576,44.6879,44.7069,19100.0
2007-02-05 11:55:00,70.54,70.6,70.54,70.57,11000.0,44.7069,44.745,44.7069,44.7259,11000.0
2007-02-05 12:00:00,70.57,70.61,70.3,70.32,46500.0,44.7259,44.7513,44.5548,44.5675,46500.0
2007-02-05 12:05:00,70.32,70.44,70.31,70.31,28000.0,44.5675,44.6436,44.5612,44.5612,28000.0
2007-02-05 12:10:00,70.31,70.31,70.24,70.3,52800.0,44.5612,44.5612,44.5168,44.5548,52800.0
2007-02-05 12:15:00,70.3,70.42,70.27,70.38,16700.0,44.5548,44.6309,44.5358,44.6055,16700.0
2007-02-05 12:20:00,70.38,70.38,70.3,70.35,17900.0,44.6055,44.6055,44.5548,44.5865,17900.0
2007-02-05 12:25:00,70.35,70.4,70.34,70.38,9800.0,44.5865,44.6182,44.5802,44.6055,9800.0
2007-02-05 12:30:00,70.37,70.39,70.33,70.37,7800.0,44.5992,44.6119,44.5738,44.5992,7800.0
2007-02-05 12:35:00,70.38,70.39,70.24,70.32,37200.0,44.6055,44.6119,44.5168,44.5675,37200.0
2007-02-05 12:40:00,70.32,70.41,70.3,70.4,17600.0,44.5675,44.6245,44.5548,44.6182,17600.0
2007-02-05 12:45:00,70.39,70.5,70.34,70.44,24300.0,44.6119,44.6816,44.5802,44.6436,24300.0
2007-02-05 12:50:00,70.44,70.47,70.32,70.4,32100.0,44.6436,44.6626,44.5675,44.6182,32100.0
2007-02-05 12:55:00,70.41,70.44,70.35,70.44,16400.0,44.6245,44.6436,44.5865,44.6436,16400.0
2007-02-05 13:00:00,70.45,70.65,70.45,70.6,35600.0,44.6499,44.7767,44.6499,44.745,35600.0
2007-02-05 13:05:00,70.6,70.64,70.53,70.63,28500.0,44.745,44.7703,44.7006,44.764,28500.0
2007-02-05 13:10:00,70.62,70.66,70.5,70.51,25600.0,44.7576,44.783,44.6816,44.6879,25600.0
2007-02-05 13:15:00,70.52,70.56,70.49,70.52,13600.0,44.6943,44.7196,44.6752,44.6943,13600.0
2007-02-05 13:20:00,70.5,70.53,70.44,70.45,12100.0,44.6816,44.7006,44.6436,44.6499,12100.0
2007-02-05 13:25:00,70.46,70.48,70.28,70.28,28700.0,44.6562,44.6689,44.5422,44.5422,28700.0
2007-02-05 13:30:00,70.3,70.42,70.29,70.4,34100.0,44.5548,44.6309,44.5485,44.6182,34100.0
2007-02-05 13:35:00,70.38,70.38,70.23,70.26,36400.0,44.6055,44.6055,44.5105,44.5295,36400.0
2007-02-05 13:40:00,70.27,70.33,70.23,70.31,25000.0,44.5358,44.5738,44.5105,44.5612,25000.0
2007-02-05 13:45:00,70.3,70.31,70.2,70.27,37100.0,44.5548,44.5612,44.4914,44.5358,37100.0
2007-02-05 13:50:00,70.28,70.38,70.28,70.32,21300.0,44.5422,44.6055,44.5422,44.5675,21300.0
2007-02-05 13:55:00,70.32,70.36,70.25,70.25,25000.0,44.5675,44.5929,44.5231,44.5231,25000.0
2007-02-05 14:00:00,70.25,70.46,70.25,70.44,16700.0,44.5231,44.6562,44.5231,44.6436,16700.0
2007-02-05 14:05:00,70.44,70.58,70.39,70.58,30900.0,44.6436,44.7323,44.6119,44.7323,30900.0
2007-02-05 14:10:00,70.57,70.59,70.45,70.52,37100.0,44.7259,44.7386,44.6499,44.6943,37100.0
2007-02-05 14:15:00,70.53,70.59,70.41,70.43,41300.0,44.7006,44.7386,44.6245,44.6372,41300.0
2007-02-05 14:20:00,70.44,70.51,70.4,70.46,16200.0,44.6436,44.6879,44.6182,44.6562,16200.0
2007-02-05 14:25:00,70.46,70.53,70.4,70.46,18300.0,44.6562,44.7006,44.6182,44.6562,18300.0
2007-02-05 14:30:00,70.45,70.47,70.37,70.41,7600.0,44.6499,44.6626,44.5992,44.6245,7600.0
2007-02-05 14:35:00,70.4,70.52,70.4,70.5,9900.0,44.6182,44.6943,44.6182,44.6816,9900.0
2007-02-05 14:40:00,70.52,70.54,70.45,70.48,26900.0,44.6943,44.7069,44.6499,44.6689,26900.0
2007-02-05 14:45:00,70.47,70.56,70.47,70.53,15000.0,44.6626,44.7196,44.6626,44.7006,15000.0
2007-02-05 14:50:00,70.53,70.53,70.48,70.5,14300.0,44.7006,44.7006,44.6689,44.6816,14300.0
2007-02-05 14:55:00,70.49,70.55,70.49,70.52,15600.0,44.6752,44.7133,44.6752,44.6943,15600.0
2007-02-05 15:00:00,70.51,70.51,70.41,70.41,14600.0,44.6879,44.6879,44.6245,44.6245,14600.0
2007-02-05 15:05:00,70.4,70.4,70.31,70.32,19900.0,44.6182,44.6182,44.5612,44.5675,19900.0
2007-02-05 15:10:00,70.31,70.39,70.28,70.37,30100.0,44.5612,44.6119,44.5422,44.5992,30100.0
2007-02-05 15:15:00,70.38,70.47,70.35,70.46,18700.0,44.6055,44.6626,44.5865,44.6562,18700.0
2007-02-05 15:20:00,70.45,70.48,70.4,70.44,22000.0,44.6499,44.6689,44.6182,44.6436,22000.0
2007-02-05 15:25:00,70.44,70.45,70.4,70.44,12900.0,44.6436,44.6499,44.6182,44.6436,12900.0
2007-02-05 15:30:00,70.44,70.46,70.41,70.43,12400.0,44.6436,44.6562,44.6245,44.6372,12400.0
2007-02-05 15:35:00,70.43,70.43,70.36,70.36,11500.0,44.6372,44.6372,44.5929,44.5929,11500.0
2007-02-05 15:40:00,70.37,70.37,70.31,70.34,34600.0,44.5992,44.5992,44.5612,44.5802,34600.0
2007-02-05 15:45:00,70.34,70.4,70.32,70.39,33500.0,44.5802,44.6182,44.5675,44.6119,33500.0
2007-02-05 15:50:00,70.39,70.4,70.27,70.31,38200.0,44.6119,44.6182,44.5358,44.5612,38200.0
2007-02-05 15:55:00,70.32,70.45,70.29,70.39,28800.0,44.5675,44.6499,44.5485,44.6119,28800.0
2007-02-06 09:30:00,70.78,70.86,70.5,70.51,61700.0,44.859,44.9097,44.6816,44.6879,61700.0
2007-02-06 09:35:00,70.51,70.7,70.31,70.59,61700.0,44.6879,44.8083,44.5612,44.7386,61700.0
2007-02-06 09:40:00,70.54,70.55,70.14,70.19,40100.0,44.7069,44.7133,44.4534,44.4851,40100.0
2007-02-06 09:45:00,70.17,70.48,70.17,70.31,103000.0,44.4724,44.6689,44.4724,44.5612,103000.0
2007-02-06 09:50:00,70.31,70.48,70.31,70.32,115800.0,44.5612,44.6689,44.5612,44.5675,115800.0
2007-02-06 09:55:00,70.32,70.41,70.08,70.2,100500.0,44.5675,44.6245,44.4154,44.4914,100500.0
2007-02-06 10:00:00,70.19,70.27,69.98,69.99,159500.0,44.4851,44.5358,44.352,44.3584,159500.0
2007-02-06 10:05:00,69.98,70.03,69.76,69.8,110100.0,44.352,44.3837,44.2126,44.2379,110100.0
2007-02-06 10:10:00,69.8,69.98,69.79,69.93,52200.0,44.2379,44.352,44.2316,44.3203,52200.0
2007-02-06 10:15:00,69.92,70.01,69.87,70.0,35500.0,44.314,44.371,44.2823,44.3647,35500.0
2007-02-06 10:20:00,70.0,70.07,69.93,70.06,64200.0,44.3647,44.4091,44.3203,44.4027,64200.0
2007-02-06 10:25:00,70.07,70.13,69.95,69.97,58700.0,44.4091,44.4471,44.333,44.3457,58700.0
2007-02-06 10:30:00,69.98,70.03,69.85,69.85,44700.0,44.352,44.3837,44.2696,44.2696,44700.0
2007-02-06 10:35:00,69.87,69.87,69.63,69.83,82500.0,44.2823,44.2823,44.1302,44.257,82500.0
2007-02-06 10:40:00,69.83,69.92,69.67,69.67,38200.0,44.257,44.314,44.1555,44.1555,38200.0
2007-02-06 10:45:00,69.68,69.75,69.62,69.7,54800.0,44.1619,44.2062,44.1239,44.1746,54800.0
2007-02-06 10:50:00,69.69,69.76,69.62,69.76,41000.0,44.1682,44.2126,44.1239,44.2126,41000.0
2007-02-06 10:55:00,69.76,69.83,69.71,69.77,42800.0,44.2126,44.257,44.1809,44.2189,42800.0
2007-02-06 11:00:00,69.78,70.0,69.77,69.96,77800.0,44.2253,44.3647,44.2189,44.3393,77800.0
2007-02-06 11:05:00,69.95,70.02,69.9,69.92,49800.0,44.333,44.3774,44.3013,44.314,49800.0
2007-02-06 11:10:00,69.93,70.02,69.92,69.99,58300.0,44.3203,44.3774,44.314,44.3584,58300.0
2007-02-06 11:15:00,69.99,69.99,69.87,69.93,48200.0,44.3584,44.3584,44.2823,44.3203,48200.0
2007-02-06 11:20:00,69.93,69.98,69.89,69.94,55400.0,44.3203,44.352,44.295,44.3267,55400.0
2007-02-06 11:25:00,69.94,69.96,69.78,69.85,22200.0,44.3267,44.3393,44.2253,44.2696,22200.0
2007-02-06 11:30:00,69.83,69.99,69.82,69.97,26200.0,44.257,44.3584,44.2506,44.3457,26200.0
2007-02-06 11:35:00,69.97,69.97,69.85,69.86,28200.0,44.3457,44.3457,44.2696,44.276,28200.0
2007-02-06 11:40:00,69.84,69.9,69.8,69.88,23600.0,44.2633,44.3013,44.2379,44.2886,23600.0
2007-02-06 11:45:00,69.9,69.93,69.84,69.86,14500.0,44.3013,44.3203,44.2633,44.276,14500.0
2007-02-06 11:50:00,69.85,70.01,69.85,69.98,25100.0,44.2696,44.371,44.2696,44.352,25100.0
2007-02-06 11:55:00,69.98,70.0,69.8,69.8,30100.0,44.352,44.3647,44.2379,44.2379,30100.0
2007-02-06 12:00:00,69.78,69.85,69.65,69.68,31800.0,44.2253,44.2696,44.1429,44.1619,31800.0
2007-02-06 12:05:00,69.67,69.83,69.65,69.75,48300.0,44.1555,44.257,44.1429,44.2062,48300.0
2007-02-06 12:10:00,69.73,69.82,69.71,69.75,40500.0,44.1936,44.2506,44.1809,44.2062,40500.0
2007-02-06 12:15:00,69.77,69.89,69.77,69.82,19300.0,44.2189,44.295,44.2189,44.2506,19300.0
2007-02-06 12:20:00,69.8,69.84,69.71,69.81,18000.0,44.2379,44.2633,44.1809,44.2443,18000.0
2007-02-06 12:25:00,69.81,69.87,69.8,69.81,12900.0,44.2443,44.2823,44.2379,44.2443,12900.0
2007-02-06 12:30:00,69.81,69.81,69.73,69.76,25800.0,44.2443,44.2443,44.1936,44.2126,25800.0
2007-02-06 12:35:00,69.75,69.79,69.68,69.68,28000.0,44.2062,44.2316,44.1619,44.1619,28000.0
2007-02-06 12:40:00,69.68,69.72,69.64,69.7,38600.0,44.1619,44.1872,44.1365,44.1746,38600.0
2007-02-06 12:45:00,69.7,69.71,69.64,69.65,51900.0,44.1746,44.1809,44.1365,44.1429,51900.0
2007-02-06 12:50:00,69.64,69.7,69.64,69.68,31300.0,44.1365,44.1746,44.1365,44.1619,31300.0
2007-02-06 12:55:00,69.68,69.7,69.63,69.67,31000.0,44.1619,44.1746,44.1302,44.1555,31000.0
2007-02-06 13:00:00,69.67,69.76,69.64,69.76,33000.0,44.1555,44.2126,44.1365,44.2126,33000.0
2007-02-06 13:05:00,69.77,69.95,69.77,69.91,25000.0,44.2189,44.333,44.2189,44.3077,25000.0
2007-02-06 13:10:00,69.91,69.92,69.8,69.8,11800.0,44.3077,44.314,44.2379,44.2379,11800.0
2007-02-06 13:15:00,69.77,69.87,69.75,69.75,14800.0,44.2189,44.2823,44.2062,44.2062,14800.0
2007-02-06 13:20:00,69.72,69.74,69.66,69.68,20700.0,44.1872,44.1999,44.1492,44.1619,20700.0
2007-02-06 13:25:00,69.7,69.7,69.57,69.61,44200.0,44.1746,44.1746,44.0922,44.1175,44200.0
2007-02-06 13:30:00,69.6,69.77,69.6,69.76,25300.0,44.1112,44.2189,44.1112,44.2126,25300.0
2007-02-06 13:35:00,69.78,69.83,69.74,69.75,12300.0,44.2253,44.257,44.1999,44.2062,12300.0
2007-02-06 13:40:00,69.76,69.81,69.69,69.77,30200.0,44.2126,44.2443,44.1682,44.2189,30200.0
2007-02-06 13:45:00,69.77,69.78,69.68,69.76,9100.0,44.2189,44.2253,44.1619,44.2126,9100.0
2007-02-06 13:50:00,69.76,69.76,69.66,69.68,12200.0,44.2126,44.2126,44.1492,44.1619,12200.0
2007-02-06 13:55:00,69.68,69.71,69.65,69.7,31800.0,44.1619,44.1809,44.1429,44.1746,31800.0
2007-02-06 14:00:00,69.69,69.71,69.61,69.64,41400.0,44.1682,44.1809,44.1175,44.1365,41400.0
2007-02-06 14:05:00,69.64,69.67,69.59,69.63,45000.0,44.1365,44.1555,44.1048,44.1302,45000.0
2007-02-06 14:10:00,69.65,69.7,69.64,69.64,33800.0,44.1429,44.1746,44.1365,44.1365,33800.0
2007-02-06 14:15:00,69.65,69.78,69.65,69.66,21200.0,44.1429,44.2253,44.1429,44.1492,21200.0
2007-02-06 14:20:00,69.66,69.75,69.64,69.65,41300.0,44.1492,44.2062,44.1365,44.1429,41300.0
2007-02-06 14:25:00,69.62,69.69,69.61,69.68,79800.0,44.1239,44.1682,44.1175,44.1619,79800.0
2007-02-06 14:30:00,69.68,69.8,69.67,69.79,32700.0,44.1619,44.2379,44.1555,44.2316,32700.0
2007-02-06 14:35:00,69.79,69.87,69.69,69.71,64500.0,44.2316,44.2823,44.1682,44.1809,64500.0
2007-02-06 14:40:00,69.71,69.74,69.65,69.67,22000.0,44.1809,44.1999,44.1429,44.1555,22000.0
2007-02-06 14:45:00,69.69,69.81,69.68,69.81,23200.0,44.1682,44.2443,44.1619,44.2443,23200.0
2007-02-06 14:50:00,69.8,69.84,69.75,69.84,19800.0,44.2379,44.2633,44.2062,44.2633,19800.0
2007-02-06 14:55:00,69.83,69.95,69.83,69.95,25900.0,44.257,44.333,44.257,44.333,25900.0
2007-02-06 15:00:00,69.95,69.99,69.84,69.84,16000.0,44.333,44.3584,44.2633,44.2633,16000.0
2007-02-06 15:05:00,69.84,69.95,69.84,69.88,20200.0,44.2633,44.333,44.2633,44.2886,20200.0
2007-02-06 15:10:00,69.88,69.96,69.83,69.92,22200.0,44.2886,44.3393,44.257,44.314,22200.0
2007-02-06 15:15:00,69.94,70.05,69.92,70.05,45100.0,44.3267,44.3964,44.314,44.3964,45100.0
2007-02-06 15:20:00,70.03,70.08,69.96,69.97,39900.0,44.3837,44.4154,44.3393,44.3457,39900.0
2007-02-06 15:25:00,69.97,70.03,69.92,69.93,33500.0,44.3457,44.3837,44.314,44.3203,33500.0
2007-02-06 15:30:00,69.91,69.93,69.85,69.87,35400.0,44.3077,44.3203,44.2696,44.2823,35400.0
2007-02-06 15:35:00,69.86,69.88,69.83,69.85,30900.0,44.276,44.2886,44.257,44.2696,30900.0
2007-02-06 15:40:00,69.85,69.9,69.84,69.89,17900.0,44.2696,44.3013,44.2633,44.295,17900.0
2007-02-06 15:45:00,69.88,69.99,69.88,69.96,32000.0,44.2886,44.3584,44.2886,44.3393,32000.0
2007-02-06 15:50:00,69.97,70.0,69.95,69.95,54000.0,44.3457,44.3647,44.333,44.333,54000.0
2007-02-06 15:55:00,69.95,69.99,69.8,69.96,87100.0,44.333,44.3584,44.2379,44.3393,87100.0
2007-02-07 09:30:00,69.6,69.7,69.44,69.51,60500.0,44.1112,44.1746,44.0098,44.0541,60500.0
2007-02-07 09:35:00,69.51,69.75,69.51,69.58,63100.0,44.0541,44.2062,44.0541,44.0985,63100.0
2007-02-07 09:40:00,69.57,69.69,69.5,69.56,66000.0,44.0922,44.1682,44.0478,44.0858,66000.0
2007-02-07 09:45:00,69.57,69.89,69.53,69.82,83000.0,44.0922,44.295,44.0668,44.2506,83000.0
2007-02-07 09:50:00,69.81,70.0,69.7,69.78,78900.0,44.2443,44.3647,44.1746,44.2253,78900.0
2007-02-07 09:55:00,69.79,69.88,69.67,69.87,34800.0,44.2316,44.2886,44.1555,44.2823,34800.0
2007-02-07 10:00:00,69.86,70.0,69.8,69.96,50400.0,44.276,44.3647,44.2379,44.3393,50400.0
2007-02-07 10:05:00,69.93,70.01,69.83,69.93,91000.0,44.3203,44.371,44.257,44.3203,91000.0
2007-02-07 10:10:00,69.91,70.0,69.81,69.9,57400.0,44.3077,44.3647,44.2443,44.3013,57400.0
2007-02-07 10:15:00,69.91,69.94,69.85,69.92,28300.0,44.3077,44.3267,44.2696,44.314,28300.0
2007-02-07 10:20:00,69.92,70.05,69.92,69.98,56300.0,44.314,44.3964,44.314,44.352,56300.0
2007-02-07 10:25:00,69.99,70.0,69.89,69.97,39100.0,44.3584,44.3647,44.295,44.3457,39100.0
2007-02-07 10:30:00,69.96,70.19,69.8,69.93,213700.0,44.3393,44.4851,44.2379,44.3203,213700.0
2007-02-07 10:35:00,69.93,70.04,69.84,70.0,112600.0,44.3203,44.39,44.2633,44.3647,112600.0
2007-02-07 10:40:00,70.0,70.01,69.52,69.64,88100.0,44.3647,44.371,44.0605,44.1365,88100.0
2007-02-07 10:45:00,69.64,69.83,69.61,69.75,30100.0,44.1365,44.257,44.1175,44.2062,30100.0
2007-02-07 10:50:00,69.72,69.86,69.57,69.64,54200.0,44.1872,44.276,44.0922,44.1365,54200.0
2007-02-07 10:55:00,69.62,69.91,69.62,69.84,65600.0,44.1239,44.3077,44.1239,44.2633,65600.0
2007-02-07 11:00:00,69.85,70.0,69.83,69.95,39500.0,44.2696,44.3647,44.257,44.333,39500.0
2007-02-07 11:05:00,69.98,69.99,69.82,69.88,31900.0,44.352,44.3584,44.2506,44.2886,31900.0
2007-02-07 11:10:00,69.87,69.89,69.8,69.8,28200.0,44.2823,44.295,44.2379,44.2379,28200.0
2007-02-07 11:15:00,69.81,69.91,69.76,69.83,24200.0,44.2443,44.3077,44.2126,44.257,24200.0
2007-02-07 11:20:00,69.81,69.81,69.63,69.69,24300.0,44.2443,44.2443,44.1302,44.1682,24300.0
2007-02-07 11:25:00,69.71,69.79,69.66,69.74,20600.0,44.1809,44.2316,44.1492,44.1999,20600.0
2007-02-07 11:30:00,69.75,70.01,69.75,69.97,43100.0,44.2062,44.371,44.2062,44.3457,43100.0
2007-02-07 11:35:00,69.97,70.0,69.87,69.97,15100.0,44.3457,44.3647,44.2823,44.3457,15100.0
2007-02-07 11:40:00,69.95,70.0,69.84,69.92,21200.0,44.333,44.3647,44.2633,44.314,21200.0
2007-02-07 11:45:00,69.89,69.93,69.78,69.78,18100.0,44.295,44.3203,44.2253,44.2253,18100.0
2007-02-07 11:50:00,69.8,69.86,69.71,69.78,17100.0,44.2379,44.276,44.1809,44.2253,17100.0
2007-02-07 11:55:00,69.78,69.89,69.77,69.84,11100.0,44.2253,44.295,44.2189,44.2633,11100.0
2007-02-07 12:00:00,69.84,69.86,69.7,69.71,22900.0,44.2633,44.276,44.1746,44.1809,22900.0
2007-02-07 12:05:00,69.71,69.73,69.65,69.7,32700.0,44.1809,44.1936,44.1429,44.1746,32700.0
2007-02-07 12:10:00,69.7,69.75,69.65,69.68,18400.0,44.1746,44.2062,44.1429,44.1619,18400.0
2007-02-07 12:15:00,69.67,69.86,69.65,69.74,29200.0,44.1555,44.276,44.1429,44.1999,29200.0
2007-02-07 12:20:00,69.75,69.79,69.63,69.7,19200.0,44.2062,44.2316,44.1302,44.1746,19200.0
2007-02-07 12:25:00,69.7,69.73,69.63,69.66,20900.0,44.1746,44.1936,44.1302,44.1492,20900.0
2007-02-07 12:30:00,69.65,69.7,69.64,69.69,18700.0,44.1429,44.1746,44.1365,44.1682,18700.0
2007-02-07 12:35:00,69.69,69.72,69.59,69.6,30900.0,44.1682,44.1872,44.1048,44.1112,30900.0
2007-02-07 12:40:00,69.59,69.68,69.58,69.62,17900.0,44.1048,44.1619,44.0985,44.1239,17900.0
2007-02-07 12:45:00,69.61,69.61,69.48,69.52,44600.0,44.1175,44.1175,44.0351,44.0605,44600.0
2007-02-07 12:50:00,69.53,69.67,69.47,69.49,27400.0,44.0668,44.1555,44.0288,44.0415,27400.0
2007-02-07 12:55:00,69.49,69.5,69.28,69.37,44900.0,44.0415,44.0478,43.9084,43.9654,44900.0
2007-02-07 13:00:00,69.36,69.39,69.28,69.28,42800.0,43.9591,43.9781,43.9084,43.9084,42800.0
2007-02-07 13:05:00,69.29,69.32,69.11,69.13,33100.0,43.9147,43.9337,43.8006,43.8133,33100.0
2007-02-07 13:10:00,69.14,69.3,69.12,69.25,22700.0,43.8196,43.921,43.807,43.8894,22700.0
2007-02-07 13:15:00,69.24,69.27,69.19,69.25,22100.0,43.883,43.902,43.8513,43.8894,22100.0
2007-02-07 13:20:00,69.23,69.23,69.1,69.19,24900.0,43.8767,43.8767,43.7943,43.8513,24900.0
2007-02-07 13:25:00,69.19,69.39,69.16,69.32,35400.0,43.8513,43.9781,43.8323,43.9337,35400.0
2007-02-07 13:30:00,69.3,69.34,69.21,69.29,29700.0,43.921,43.9464,43.864,43.9147,29700.0
2007-02-07 13:35:00,69.29,69.33,69.23,69.24,11200.0,43.9147,43.9401,43.8767,43.883,11200.0
2007-02-07 13:40:00,69.23,69.26,69.2,69.2,18900.0,43.8767,43.8957,43.8577,43.8577,18900.0
2007-02-07 13:45:00,69.19,69.19,69.06,69.1,34000.0,43.8513,43.8513,43.7689,43.7943,34000.0
2007-02-07 13:50:00,69.1,69.16,69.06,69.14,14100.0,43.7943,43.8323,43.7689,43.8196,14100.0
2007-02-07 13:55:00,69.14,69.16,69.07,69.08,17100.0,43.8196,43.8323,43.7753,43.7816,17100.0
2007-02-07 14:00:00,69.07,69.19,69.06,69.08,19200.0,43.7753,43.8513,43.7689,43.7816,19200.0
2007-02-07 14:05:00,69.08,69.09,69.0,69.0,32500.0,43.7816,43.788,43.7309,43.7309,32500.0
2007-02-07 14:10:00,69.02,69.03,68.7,68.8,98000.0,43.7436,43.7499,43.5408,43.6042,98000.0
2007-02-07 14:15:00,68.8,68.93,68.72,68.88,30500.0,43.6042,43.6865,43.5535,43.6549,30500.0
2007-02-07 14:20:00,68.87,68.95,68.8,68.9,39700.0,43.6485,43.6992,43.6042,43.6675,39700.0
2007-02-07 14:25:00,68.89,69.04,68.74,68.99,56200.0,43.6612,43.7563,43.5661,43.7246,56200.0
2007-02-07 14:30:00,69.0,69.0,68.85,68.85,26000.0,43.7309,43.7309,43.6358,43.6358,26000.0
2007-02-07 14:35:00,68.83,68.96,68.83,68.96,24100.0,43.6232,43.7056,43.6232,43.7056,24100.0
2007-02-07 14:40:00,68.98,69.0,68.87,68.89,29500.0,43.7182,43.7309,43.6485,43.6612,29500.0
2007-02-07 14:45:00,68.87,68.87,68.7,68.75,26800.0,43.6485,43.6485,43.5408,43.5725,26800.0
2007-02-07 14:50:00,68.75,68.93,68.75,68.9,24000.0,43.5725,43.6865,43.5725,43.6675,24000.0
2007-02-07 14:55:00,68.88,68.91,68.87,68.91,11700.0,43.6549,43.6739,43.6485,43.6739,11700.0
2007-02-07 15:00:00,68.91,68.99,68.89,68.92,36600.0,43.6739,43.7246,43.6612,43.6802,36600.0
2007-02-07 15:05:00,68.92,68.93,68.76,68.79,41500.0,43.6802,43.6865,43.5788,43.5978,41500.0
2007-02-07 15:10:00,68.78,68.86,68.78,68.83,26800.0,43.5915,43.6422,43.5915,43.6232,26800.0
2007-02-07 15:15:00,68.83,68.9,68.82,68.84,29300.0,43.6232,43.6675,43.6168,43.6295,29300.0
2007-02-07 15:20:00,68.84,68.89,68.77,68.83,31900.0,43.6295,43.6612,43.5851,43.6232,31900.0
2007-02-07 15:25:00,68.84,68.89,68.75,68.85,45500.0,43.6295,43.6612,43.5725,43.6358,45500.0
2007-02-07 15:30:00,68.84,68.95,68.82,68.95,27800.0,43.6295,43.6992,43.6168,43.6992,27800.0
2007-02-07 15:35:00,68.95,69.02,68.88,69.02,49300.0,43.6992,43.7436,43.6549,43.7436,49300.0
2007-02-07 15:40:00,69.02,69.1,69.02,69.1,49800.0,43.7436,43.7943,43.7436,43.7943,49800.0
2007-02-07 15:45:00,69.09,69.2,69.08,69.18,47200.0,43.788,43.8577,43.7816,43.845,47200.0
2007-02-07 15:50:00,69.18,69.25,69.17,69.2,86900.0,43.845,43.8894,43.8387,43.8577,86900.0
2007-02-07 15:55:00,69.21,69.28,69.13,69.21,75300.0,43.864,43.9084,43.8133,43.864,75300.0
2007-02-09 09:30:00,68.73,69.16,68.73,69.04,89000.0,43.5598,43.8323,43.5598,43.7563,89000.0
2007-02-09 09:35:00,69.04,69.13,68.8,68.82,71400.0,43.7563,43.8133,43.6042,43.6168,71400.0
2007-02-09 09:40:00,68.83,69.0,68.81,68.98,59700.0,43.6232,43.7309,43.6105,43.7182,59700.0
2007-02-09 09:45:00,68.99,69.05,68.86,68.88,68600.0,43.7246,43.7626,43.6422,43.6549,68600.0
2007-02-09 09:50:00,68.85,68.93,68.84,68.85,47400.0,43.6358,43.6865,43.6295,43.6358,47400.0
2007-02-09 09:55:00,68.83,68.85,68.61,68.61,46900.0,43.6232,43.6358,43.4837,43.4837,46900.0
2007-02-09 10:00:00,68.62,68.72,68.51,68.52,60700.0,43.4901,43.5535,43.4204,43.4267,60700.0
2007-02-09 10:05:00,68.52,68.65,68.51,68.56,43600.0,43.4267,43.5091,43.4204,43.452,43600.0
2007-02-09 10:10:00,68.58,68.6,68.5,68.56,36100.0,43.4647,43.4774,43.414,43.452,36100.0
2007-02-09 10:15:00,68.56,68.65,68.41,68.43,63400.0,43.452,43.5091,43.357,43.3697,63400.0
2007-02-09 10:20:00,68.43,68.44,68.33,68.35,37900.0,43.3697,43.376,43.3063,43.319,37900.0
2007-02-09 10:25:00,68.35,68.4,68.25,68.34,63100.0,43.319,43.3506,43.2556,43.3126,63100.0
2007-02-09 10:30:00,68.35,68.5,68.33,68.33,61800.0,43.319,43.414,43.3063,43.3063,61800.0
2007-02-09 10:35:00,68.33,68.37,68.25,68.26,34500.0,43.3063,43.3316,43.2556,43.2619,34500.0
2007-02-09 10:40:00,68.25,68.31,68.14,68.25,56800.0,43.2556,43.2936,43.1859,43.2556,56800.0
2007-02-09 10:45:00,68.25,68.34,68.23,68.31,31000.0,43.2556,43.3126,43.2429,43.2936,31000.0
2007-02-09 10:50:00,68.31,68.32,68.25,68.3,36500.0,43.2936,43.2999,43.2556,43.2873,36500.0
2007-02-09 10:55:00,68.3,68.47,68.28,68.35,41900.0,43.2873,43.395,43.2746,43.319,41900.0
2007-02-09 11:00:00,68.36,68.45,68.28,68.42,39300.0,43.3253,43.3823,43.2746,43.3633,39300.0
2007-02-09 11:05:00,68.43,68.48,68.36,68.43,14700.0,43.3697,43.4013,43.3253,43.3697,14700.0
2007-02-09 11:10:00,68.45,68.47,68.41,68.43,10900.0,43.3823,43.395,43.357,43.3697,10900.0
2007-02-09 11:15:00,68.45,68.48,68.37,68.4,21700.0,43.3823,43.4013,43.3316,43.3506,21700.0
2007-02-09 11:20:00,68.4,68.42,68.3,68.35,16100.0,43.3506,43.3633,43.2873,43.319,16100.0
2007-02-09 11:25:00,68.35,68.35,68.25,68.28,18700.0,43.319,43.319,43.2556,43.2746,18700.0
2007-02-09 11:30:00,68.27,68.3,68.19,68.26,25200.0,43.2683,43.2873,43.2175,43.2619,25200.0
2007-02-09 11:35:00,68.27,68.47,68.25,68.36,33900.0,43.2683,43.395,43.2556,43.3253,33900.0
2007-02-09 11:40:00,68.36,68.7,68.33,68.66,56200.0,43.3253,43.5408,43.3063,43.5154,56200.0
2007-02-09 11:45:00,68.66,68.7,68.62,68.67,25300.0,43.5154,43.5408,43.4901,43.5218,25300.0
2007-02-09 11:50:00,68.67,68.78,68.61,68.74,45100.0,43.5218,43.5915,43.4837,43.5661,45100.0
2007-02-09 11:55:00,68.74,68.74,68.53,68.57,23800.0,43.5661,43.5661,43.433,43.4584,23800.0
2007-02-09 12:00:00,68.57,68.77,68.57,68.72,32900.0,43.4584,43.5851,43.4584,43.5535,32900.0
2007-02-09 12:05:00,68.72,68.72,68.57,68.64,23400.0,43.5535,43.5535,43.4584,43.5028,23400.0
2007-02-09 12:10:00,68.63,68.75,68.58,68.72,17900.0,43.4964,43.5725,43.4647,43.5535,17900.0
2007-02-09 12:15:00,68.72,68.8,68.64,68.68,47500.0,43.5535,43.6042,43.5028,43.5281,47500.0
2007-02-09 12:20:00,68.7,68.85,68.7,68.8,28700.0,43.5408,43.6358,43.5408,43.6042,28700.0
2007-02-09 12:25:00,68.81,68.9,68.81,68.83,22300.0,43.6105,43.6675,43.6105,43.6232,22300.0
2007-02-09 12:30:00,68.85,68.85,68.51,68.51,44200.0,43.6358,43.6358,43.4204,43.4204,44200.0
2007-02-09 12:35:00,68.52,68.69,68.5,68.57,51900.0,43.4267,43.5344,43.414,43.4584,51900.0
2007-02-09 12:40:00,68.57,68.66,68.53,68.65,62200.0,43.4584,43.5154,43.433,43.5091,62200.0
2007-02-09 12:45:00,68.65,68.81,68.6,68.73,94900.0,43.5091,43.6105,43.4774,43.5598,94900.0
2007-02-09 12:50:00,68.74,68.8,68.54,68.58,60500.0,43.5661,43.6042,43.4394,43.4647,60500.0
2007-02-09 12:55:00,68.59,68.59,68.44,68.55,50100.0,43.4711,43.4711,43.376,43.4457,50100.0
2007-02-09 13:00:00,68.55,68.55,68.41,68.42,24300.0,43.4457,43.4457,43.357,43.3633,24300.0
2007-02-09 13:05:00,68.44,68.55,68.42,68.47,49700.0,43.376,43.4457,43.3633,43.395,49700.0
2007-02-09 13:10:00,68.47,68.48,68.43,68.46,7100.0,43.395,43.4013,43.3697,43.3887,7100.0
2007-02-09 13:15:00,68.45,68.47,68.3,68.42,32000.0,43.3823,43.395,43.2873,43.3633,32000.0
2007-02-09 13:20:00,68.41,68.52,68.41,68.48,24900.0,43.357,43.4267,43.357,43.4013,24900.0
2007-02-09 13:25:00,68.51,68.59,68.48,68.56,13900.0,43.4204,43.4711,43.4013,43.452,13900.0
2007-02-09 13:30:00,68.55,68.6,68.34,68.34,45200.0,43.4457,43.4774,43.3126,43.3126,45200.0
2007-02-09 13:35:00,68.33,68.39,68.25,68.28,33800.0,43.3063,43.3443,43.2556,43.2746,33800.0
2007-02-09 13:40:00,68.29,68.49,68.29,68.47,29000.0,43.2809,43.4077,43.2809,43.395,29000.0
2007-02-09 13:45:00,68.46,68.47,68.22,68.28,33600.0,43.3887,43.395,43.2366,43.2746,33600.0
2007-02-09 13:50:00,68.27,68.37,68.2,68.3,24100.0,43.2683,43.3316,43.2239,43.2873,24100.0
2007-02-09 13:55:00,68.34,68.4,68.2,68.23,32600.0,43.3126,43.3506,43.2239,43.2429,32600.0
2007-02-09 14:00:00,68.22,68.29,68.1,68.23,42900.0,43.2366,43.2809,43.1605,43.2429,42900.0
2007-02-09 14:05:00,68.23,68.25,68.0,68.02,57200.0,43.2429,43.2556,43.0971,43.1098,57200.0
2007-02-09 14:10:00,68.02,68.02,67.82,67.87,115800.0,43.1098,43.1098,42.983,43.0147,115800.0
2007-02-09 14:15:00,67.87,67.98,67.77,67.91,62900.0,43.0147,43.0845,42.9514,43.0401,62900.0
2007-02-09 14:20:00,67.9,68.1,67.89,68.1,48400.0,43.0338,43.1605,43.0274,43.1605,48400.0
2007-02-09 14:25:00,68.09,68.1,67.94,68.04,30900.0,43.1542,43.1605,43.0591,43.1225,30900.0
2007-02-09 14:30:00,68.04,68.07,67.95,67.95,25500.0,43.1225,43.1415,43.0654,43.0654,25500.0
2007-02-09 14:35:00,67.95,67.99,67.88,67.97,27600.0,43.0654,43.0908,43.0211,43.0781,27600.0
2007-02-09 14:40:00,67.98,68.04,67.97,67.99,18000.0,43.0845,43.1225,43.0781,43.0908,18000.0
2007-02-09 14:45:00,68.0,68.04,67.94,68.02,37600.0,43.0971,43.1225,43.0591,43.1098,37600.0
2007-02-09 14:50:00,68.01,68.05,67.99,67.99,15500.0,43.1035,43.1288,43.0908,43.0908,15500.0
2007-02-09 14:55:00,68.0,68.1,67.99,68.09,24800.0,43.0971,43.1605,43.0908,43.1542,24800.0
2007-02-09 15:00:00,68.08,68.26,68.08,68.26,31600.0,43.1478,43.2619,43.1478,43.2619,31600.0
2007-02-09 15:05:00,68.26,68.3,68.24,68.27,29700.0,43.2619,43.2873,43.2492,43.2683,29700.0
2007-02-09 15:10:00,68.25,68.36,68.25,68.3,26000.0,43.2556,43.3253,43.2556,43.2873,26000.0
2007-02-09 15:15:00,68.3,68.3,68.21,68.21,21100.0,43.2873,43.2873,43.2302,43.2302,21100.0
2007-02-09 15:20:00,68.21,68.21,68.11,68.16,20900.0,43.2302,43.2302,43.1668,43.1985,20900.0
2007-02-09 15:25:00,68.17,68.29,68.17,68.26,21300.0,43.2049,43.2809,43.2049,43.2619,21300.0
2007-02-09 15:30:00,68.26,68.29,68.24,68.28,34200.0,43.2619,43.2809,43.2492,43.2746,34200.0
2007-02-09 15:35:00,68.27,68.37,68.27,68.36,31800.0,43.2683,43.3316,43.2683,43.3253,31800.0
2007-02-09 15:40:00,68.36,68.36,68.28,68.29,28000.0,43.3253,43.3253,43.2746,43.2809,28000.0
2007-02-09 15:45:00,68.29,68.31,68.27,68.29,33400.0,43.2809,43.2936,43.2683,43.2809,33400.0
2007-02-09 15:50:00,68.28,68.3,68.22,68.25,52900.0,43.2746,43.2873,43.2366,43.2556,52900.0
2007-02-09 15:55:00,68.25,68.31,68.23,68.31,31500.0,43.2556,43.2936,43.2429,43.2936,31500.0
2007-02-12 09:30:00,67.75,67.8,67.5,67.59,105000.0,42.9387,42.9704,42.7802,42.8373,105000.0
2007-02-12 09:35:00,67.59,67.73,67.53,67.72,46800.0,42.8373,42.926,42.7993,42.9197,46800.0
2007-02-12 09:40:00,67.72,67.85,67.7,67.82,43200.0,42.9197,43.0021,42.907,42.983,43200.0
2007-02-12 09:45:00,67.83,67.96,67.78,67.8,59000.0,42.9894,43.0718,42.9577,42.9704,59000.0
2007-02-12 09:50:00,67.79,67.93,67.75,67.82,49100.0,42.964,43.0528,42.9387,42.983,49100.0
2007-02-12 09:55:00,67.81,67.84,67.75,67.82,33500.0,42.9767,42.9957,42.9387,42.983,33500.0
2007-02-12 10:00:00,67.81,67.81,67.61,67.81,38700.0,42.9767,42.9767,42.85,42.9767,38700.0
2007-02-12 10:05:00,67.8,67.82,67.63,67.69,34600.0,42.9704,42.983,42.8626,42.9007,34600.0
2007-02-12 10:10:00,67.69,67.75,67.65,67.74,35500.0,42.9007,42.9387,42.8753,42.9323,35500.0
2007-02-12 10:15:00,67.72,67.74,67.6,67.64,46500.0,42.9197,42.9323,42.8436,42.869,46500.0
2007-02-12 10:20:00,67.63,67.64,67.49,67.51,52600.0,42.8626,42.869,42.7739,42.7866,52600.0
2007-02-12 10:25:00,67.5,67.53,67.4,67.43,49700.0,42.7802,42.7993,42.7169,42.7359,49700.0
2007-02-12 10:30:00,67.44,67.47,67.34,67.34,49900.0,42.7422,42.7612,42.6788,42.6788,49900.0
2007-02-12 10:35:00,67.33,67.39,67.25,67.26,45600.0,42.6725,42.7105,42.6218,42.6281,45600.0
2007-02-12 10:40:00,67.25,67.32,67.18,67.27,47800.0,42.6218,42.6662,42.5774,42.6345,47800.0
2007-02-12 10:45:00,67.24,67.25,67.06,67.07,40400.0,42.6155,42.6218,42.5014,42.5077,40400.0
2007-02-12 10:50:00,67.06,67.09,66.94,66.96,44800.0,42.5014,42.5204,42.4253,42.438,44800.0
2007-02-12 10:55:00,66.98,67.02,66.87,67.02,37200.0,42.4507,42.476,42.381,42.476,37200.0
2007-02-12 11:00:00,66.99,67.0,66.9,66.96,40800.0,42.457,42.4633,42.4,42.438,40800.0
2007-02-12 11:05:00,66.95,67.08,66.94,67.07,39100.0,42.4317,42.5141,42.4253,42.5077,39100.0
2007-02-12 11:10:00,67.07,67.07,66.95,66.98,42400.0,42.5077,42.5077,42.4317,42.4507,42400.0
2007-02-12 11:15:00,66.97,67.14,66.97,67.11,48300.0,42.4443,42.5521,42.4443,42.5331,48300.0
2007-02-12 11:20:00,67.11,67.16,67.06,67.07,37700.0,42.5331,42.5648,42.5014,42.5077,37700.0
2007-02-12 11:25:00,67.06,67.06,66.93,67.0,56200.0,42.5014,42.5014,42.419,42.4633,56200.0
2007-02-12 11:30:00,67.0,67.01,66.88,66.9,44500.0,42.4633,42.4697,42.3873,42.4,44500.0
2007-02-12 11:35:00,66.9,66.92,66.86,66.92,179900.0,42.4,42.4126,42.3746,42.4126,179900.0
2007-02-12 11:40:00,66.93,66.96,66.89,66.96,32600.0,42.419,42.438,42.3936,42.438,32600.0
2007-02-12 11:45:00,66.95,67.03,66.95,66.99,36900.0,42.4317,42.4824,42.4317,42.457,36900.0
2007-02-12 11:50:00,66.99,67.03,66.95,67.03,36500.0,42.457,42.4824,42.4317,42.4824,36500.0
2007-02-12 11:55:00,67.03,67.13,67.03,67.12,41100.0,42.4824,42.5457,42.4824,42.5394,41100.0
2007-02-12 12:00:00,67.12,67.13,67.07,67.07,34400.0,42.5394,42.5457,42.5077,42.5077,34400.0
2007-02-12 12:05:00,67.06,67.16,67.06,67.13,45200.0,42.5014,42.5648,42.5014,42.5457,45200.0
2007-02-12 12:10:00,67.13,67.13,66.97,67.01,33900.0,42.5457,42.5457,42.4443,42.4697,33900.0
2007-02-12 12:15:00,67.0,67.06,66.99,67.03,18800.0,42.4633,42.5014,42.457,42.4824,18800.0
2007-02-12 12:20:00,67.02,67.05,66.96,67.01,29700.0,42.476,42.495,42.438,42.4697,29700.0
2007-02-12 12:25:00,67.0,67.03,66.95,67.02,27600.0,42.4633,42.4824,42.4317,42.476,27600.0
2007-02-12 12:30:00,67.02,67.06,67.0,67.02,24100.0,42.476,42.5014,42.4633,42.476,24100.0
2007-02-12 12:35:00,67.02,67.02,66.93,66.95,29700.0,42.476,42.476,42.419,42.4317,29700.0
2007-02-12 12:40:00,66.95,66.99,66.93,66.93,34100.0,42.4317,42.457,42.419,42.419,34100.0
2007-02-12 12:45:00,66.94,66.96,66.85,66.86,59400.0,42.4253,42.438,42.3683,42.3746,59400.0
2007-02-12 12:50:00,66.87,66.87,66.76,66.76,38500.0,42.381,42.381,42.3112,42.3112,38500.0
2007-02-12 12:55:00,66.77,66.79,66.72,66.72,44000.0,42.3176,42.3303,42.2859,42.2859,44000.0
2007-02-12 13:00:00,66.73,66.75,66.66,66.68,42800.0,42.2922,42.3049,42.2479,42.2605,42800.0
2007-02-12 13:05:00,66.68,66.72,66.66,66.68,31700.0,42.2605,42.2859,42.2479,42.2605,31700.0
2007-02-12 13:10:00,66.67,66.7,66.55,66.56,67100.0,42.2542,42.2732,42.1781,42.1845,67100.0
2007-02-12 13:15:00,66.56,66.63,66.56,66.6,48500.0,42.1845,42.2289,42.1845,42.2098,48500.0
2007-02-12 13:20:00,66.6,66.65,66.58,66.6,27300.0,42.2098,42.2415,42.1972,42.2098,27300.0
2007-02-12 13:25:00,66.6,66.69,66.6,66.66,30300.0,42.2098,42.2669,42.2098,42.2479,30300.0
2007-02-12 13:30:00,66.65,66.66,66.54,66.57,50500.0,42.2415,42.2479,42.1718,42.1908,50500.0
2007-02-12 13:35:00,66.57,66.64,66.56,66.6,47600.0,42.1908,42.2352,42.1845,42.2098,47600.0
2007-02-12 13:40:00,66.61,66.64,66.5,66.52,36700.0,42.2162,42.2352,42.1465,42.1591,36700.0
2007-02-12 13:45:00,66.52,66.55,66.5,66.54,32800.0,42.1591,42.1781,42.1465,42.1718,32800.0
2007-02-12 13:50:00,66.54,66.54,66.45,66.46,60100.0,42.1718,42.1718,42.1148,42.1211,60100.0
2007-02-12 13:55:00,66.47,66.69,66.47,66.66,49200.0,42.1274,42.2669,42.1274,42.2479,49200.0
2007-02-12 14:00:00,66.65,66.75,66.6,66.7,54200.0,42.2415,42.3049,42.2098,42.2732,54200.0
2007-02-12 14:05:00,66.71,66.8,66.64,66.69,68000.0,42.2796,42.3366,42.2352,42.2669,68000.0
2007-02-12 14:10:00,66.69,66.7,66.57,66.58,37100.0,42.2669,42.2732,42.1908,42.1972,37100.0
2007-02-12 14:15:00,66.57,66.63,66.55,66.57,25400.0,42.1908,42.2289,42.1781,42.1908,25400.0
2007-02-12 14:20:00,66.57,66.68,66.55,66.57,40500.0,42.1908,42.2605,42.1781,42.1908,40500.0
2007-02-12 14:25:00,66.57,66.59,66.46,66.48,44000.0,42.1908,42.2035,42.1211,42.1338,44000.0
2007-02-12 14:30:00,66.46,66.49,66.45,66.46,35600.0,42.1211,42.1401,42.1148,42.1211,35600.0
2007-02-12 14:35:00,66.46,66.47,66.41,66.42,34200.0,42.1211,42.1274,42.0894,42.0958,34200.0
2007-02-12 14:40:00,66.42,66.49,66.4,66.48,29100.0,42.0958,42.1401,42.0831,42.1338,29100.0
2007-02-12 14:45:00,66.46,66.47,66.4,66.45,42000.0,42.1211,42.1274,42.0831,42.1148,42000.0
2007-02-12 14:50:00,66.44,66.51,66.4,66.47,26200.0,42.1084,42.1528,42.0831,42.1274,26200.0
2007-02-12 14:55:00,66.48,66.6,66.47,66.6,41400.0,42.1338,42.2098,42.1274,42.2098,41400.0
2007-02-12 15:00:00,66.59,66.61,66.55,66.61,52200.0,42.2035,42.2162,42.1781,42.2162,52200.0
2007-02-12 15:05:00,66.57,66.63,66.56,66.59,40700.0,42.1908,42.2289,42.1845,42.2035,40700.0
2007-02-12 15:10:00,66.59,66.7,66.56,66.66,42100.0,42.2035,42.2732,42.1845,42.2479,42100.0
2007-02-12 15:15:00,66.66,66.73,66.6,66.61,49800.0,42.2479,42.2922,42.2098,42.2162,49800.0
2007-02-12 15:20:00,66.71,66.81,66.61,66.75,61600.0,42.2796,42.3429,42.2162,42.3049,61600.0
2007-02-12 15:25:00,66.77,66.81,66.74,66.76,76800.0,42.3176,42.3429,42.2986,42.3112,76800.0
2007-02-12 15:30:00,66.76,66.79,66.76,66.77,27900.0,42.3112,42.3303,42.3112,42.3176,27900.0
2007-02-12 15:35:00,66.77,66.8,66.75,66.8,35000.0,42.3176,42.3366,42.3049,42.3366,35000.0
2007-02-12 15:40:00,66.8,66.87,66.78,66.83,77800.0,42.3366,42.381,42.3239,42.3556,77800.0
2007-02-12 15:45:00,66.85,66.96,66.82,66.95,92000.0,42.3683,42.438,42.3493,42.4317,92000.0
2007-02-12 15:50:00,66.95,67.0,66.89,66.99,80800.0,42.4317,42.4633,42.3936,42.457,80800.0
2007-02-12 15:55:00,66.99,66.99,66.81,66.89,88500.0,42.457,42.457,42.3429,42.3936,88500.0
2007-02-13 09:30:00,67.0,67.15,67.0,67.15,80900.0,42.4633,42.5584,42.4633,42.5584,80900.0
2007-02-13 09:35:00,67.15,67.25,67.06,67.06,84000.0,42.5584,42.6218,42.5014,42.5014,84000.0
2007-02-13 09:40:00,67.05,67.11,66.99,67.06,67100.0,42.495,42.5331,42.457,42.5014,67100.0
2007-02-13 09:45:00,67.06,67.08,66.87,67.02,92700.0,42.5014,42.5141,42.381,42.476,92700.0
2007-02-13 09:50:00,67.01,67.15,66.91,67.14,52800.0,42.4697,42.5584,42.4063,42.5521,52800.0
2007-02-13 09:55:00,67.15,67.17,66.93,67.13,47100.0,42.5584,42.5711,42.419,42.5457,47100.0
2007-02-13 10:00:00,67.13,67.32,67.07,67.09,79500.0,42.5457,42.6662,42.5077,42.5204,79500.0
2007-02-13 10:05:00,67.1,67.23,67.1,67.16,37700.0,42.5267,42.6091,42.5267,42.5648,37700.0
2007-02-13 10:10:00,67.15,67.16,66.9,66.92,56800.0,42.5584,42.5648,42.4,42.4126,56800.0
2007-02-13 10:15:00,66.9,67.02,66.9,67.01,36900.0,42.4,42.476,42.4,42.4697,36900.0
2007-02-13 10:20:00,67.0,67.03,66.96,67.0,40900.0,42.4633,42.4824,42.438,42.4633,40900.0
2007-02-13 10:25:00,67.0,67.0,66.92,66.93,37200.0,42.4633,42.4633,42.4126,42.419,37200.0
2007-02-13 10:30:00,66.91,66.97,66.85,66.89,42000.0,42.4063,42.4443,42.3683,42.3936,42000.0
2007-02-13 10:35:00,66.89,66.91,66.8,66.83,50400.0,42.3936,42.4063,42.3366,42.3556,50400.0
2007-02-13 10:40:00,66.83,66.87,66.73,66.77,155200.0,42.3556,42.381,42.2922,42.3176,155200.0
2007-02-13 10:45:00,66.77,66.8,66.7,66.79,82200.0,42.3176,42.3366,42.2732,42.3303,82200.0
2007-02-13 10:50:00,66.78,66.79,66.6,66.62,75800.0,42.3239,42.3303,42.2098,42.2225,75800.0
2007-02-13 10:55:00,66.63,66.74,66.62,66.72,60800.0,42.2289,42.2986,42.2225,42.2859,60800.0
2007-02-13 11:00:00,66.69,66.77,66.69,66.76,33800.0,42.2669,42.3176,42.2669,42.3112,33800.0
2007-02-13 11:05:00,66.74,66.77,66.71,66.73,47900.0,42.2986,42.3176,42.2796,42.2922,47900.0
2007-02-13 11:10:00,66.73,66.77,66.67,66.74,35700.0,42.2922,42.3176,42.2542,42.2986,35700.0
2007-02-13 11:15:00,66.74,66.8,66.72,66.76,135400.0,42.2986,42.3366,42.2859,42.3112,135400.0
2007-02-13 11:20:00,66.76,66.83,66.72,66.82,99300.0,42.3112,42.3556,42.2859,42.3493,99300.0
2007-02-13 11:25:00,66.81,66.83,66.76,66.82,41400.0,42.3429,42.3556,42.3112,42.3493,41400.0
2007-02-13 11:30:00,66.82,66.93,66.81,66.91,33500.0,42.3493,42.419,42.3429,42.4063,33500.0
2007-02-13 11:35:00,66.91,66.92,66.84,66.86,25100.0,42.4063,42.4126,42.3619,42.3746,25100.0
2007-02-13 11:40:00,66.86,66.86,66.8,66.84,28800.0,42.3746,42.3746,42.3366,42.3619,28800.0
2007-02-13 11:45:00,66.84,66.89,66.83,66.86,22300.0,42.3619,42.3936,42.3556,42.3746,22300.0
2007-02-13 11:50:00,66.86,66.88,66.82,66.87,37200.0,42.3746,42.3873,42.3493,42.381,37200.0
2007-02-13 11:55:00,66.86,66.87,66.81,66.86,49500.0,42.3746,42.381,42.3429,42.3746,49500.0
2007-02-13 12:00:00,66.86,66.9,66.83,66.86,41500.0,42.3746,42.4,42.3556,42.3746,41500.0
2007-02-13 12:05:00,66.86,66.89,66.82,66.83,22000.0,42.3746,42.3936,42.3493,42.3556,22000.0
2007-02-13 12:10:00,66.83,66.9,66.81,66.84,30100.0,42.3556,42.4,42.3429,42.3619,30100.0
2007-02-13 12:15:00,66.85,66.88,66.85,66.87,40900.0,42.3683,42.3873,42.3683,42.381,40900.0
2007-02-13 12:20:00,66.86,66.9,66.8,66.87,37800.0,42.3746,42.4,42.3366,42.381,37800.0
2007-02-13 12:25:00,66.87,66.88,66.73,66.75,79100.0,42.381,42.3873,42.2922,42.3049,79100.0
2007-02-13 12:30:00,66.74,66.8,66.7,66.76,68600.0,42.2986,42.3366,42.2732,42.3112,68600.0
2007-02-13 12:35:00,66.75,66.79,66.75,66.79,25800.0,42.3049,42.3303,42.3049,42.3303,25800.0
2007-02-13 12:40:00,66.79,66.83,66.78,66.81,22100.0,42.3303,42.3556,42.3239,42.3429,22100.0
2007-02-13 12:45:00,66.8,66.83,66.7,66.71,28200.0,42.3366,42.3556,42.2732,42.2796,28200.0
2007-02-13 12:50:00,66.72,66.79,66.7,66.72,54200.0,42.2859,42.3303,42.2732,42.2859,54200.0
2007-02-13 12:55:00,66.72,66.78,66.71,66.77,32200.0,42.2859,42.3239,42.2796,42.3176,32200.0
2007-02-13 13:00:00,66.76,66.78,66.7,66.72,29300.0,42.3112,42.3239,42.2732,42.2859,29300.0
2007-02-13 13:05:00,66.73,66.87,66.72,66.86,33700.0,42.2922,42.381,42.2859,42.3746,33700.0
2007-02-13 13:10:00,66.85,66.92,66.83,66.87,84800.0,42.3683,42.4126,42.3556,42.381,84800.0
2007-02-13 13:15:00,66.87,67.07,66.85,67.0,105200.0,42.381,42.5077,42.3683,42.4633,105200.0
2007-02-13 13:20:00,67.0,67.1,66.89,67.03,72500.0,42.4633,42.5267,42.3936,42.4824,72500.0
2007-02-13 13:25:00,67.03,67.08,66.97,67.07,34800.0,42.4824,42.5141,42.4443,42.5077,34800.0
2007-02-13 13:30:00,67.07,67.09,66.99,66.99,27300.0,42.5077,42.5204,42.457,42.457,27300.0
2007-02-13 13:35:00,66.99,67.01,66.91,67.0,76600.0,42.457,42.4697,42.4063,42.4633,76600.0
2007-02-13 13:40:00,67.0,67.11,67.0,67.09,42600.0,42.4633,42.5331,42.4633,42.5204,42600.0
2007-02-13 13:45:00,67.08,67.11,67.01,67.02,36800.0,42.5141,42.5331,42.4697,42.476,36800.0
2007-02-13 13:50:00,67.02,67.04,66.99,67.03,36800.0,42.476,42.4887,42.457,42.4824,36800.0
2007-02-13 13:55:00,67.04,67.05,67.0,67.0,16500.0,42.4887,42.495,42.4633,42.4633,16500.0
2007-02-13 14:00:00,67.01,67.06,66.98,67.05,32400.0,42.4697,42.5014,42.4507,42.495,32400.0
2007-02-13 14:05:00,67.05,67.11,67.03,67.06,53400.0,42.495,42.5331,42.4824,42.5014,53400.0
2007-02-13 14:10:00,67.07,67.1,67.03,67.04,50900.0,42.5077,42.5267,42.4824,42.4887,50900.0
2007-02-13 14:15:00,67.05,67.09,66.97,66.98,48400.0,42.495,42.5204,42.4443,42.4507,48400.0
2007-02-13 14:20:00,66.99,67.03,66.94,67.0,42900.0,42.457,42.4824,42.4253,42.4633,42900.0
2007-02-13 14:25:00,66.98,67.03,66.92,67.0,64700.0,42.4507,42.4824,42.4126,42.4633,64700.0
2007-02-13 14:30:00,67.01,67.03,66.98,66.98,40700.0,42.4697,42.4824,42.4507,42.4507,40700.0
2007-02-13 14:35:00,66.98,67.02,66.97,67.02,27300.0,42.4507,42.476,42.4443,42.476,27300.0
2007-02-13 14:40:00,67.0,67.02,66.99,67.0,32900.0,42.4633,42.476,42.457,42.4633,32900.0
2007-02-13 14:45:00,67.0,67.08,67.0,67.05,30600.0,42.4633,42.5141,42.4633,42.495,30600.0
2007-02-13 14:50:00,67.05,67.08,67.0,67.02,48300.0,42.495,42.5141,42.4633,42.476,48300.0
2007-02-13 14:55:00,67.02,67.07,67.02,67.04,38700.0,42.476,42.5077,42.476,42.4887,38700.0
2007-02-13 15:00:00,67.03,67.06,67.01,67.04,40900.0,42.4824,42.5014,42.4697,42.4887,40900.0
2007-02-13 15:05:00,67.05,67.06,67.04,67.04,62400.0,42.495,42.5014,42.4887,42.4887,62400.0
2007-02-13 15:10:00,67.04,67.07,67.01,67.03,59000.0,42.4887,42.5077,42.4697,42.4824,59000.0
2007-02-13 15:15:00,67.02,67.02,66.96,67.0,42200.0,42.476,42.476,42.438,42.4633,42200.0
2007-02-13 15:20:00,67.0,67.06,66.97,66.98,58100.0,42.4633,42.5014,42.4443,42.4507,58100.0
2007-02-13 15:25:00,66.99,67.05,66.98,67.04,46400.0,42.457,42.495,42.4507,42.4887,46400.0
2007-02-13 15:30:00,67.04,67.04,67.0,67.02,52000.0,42.4887,42.4887,42.4633,42.476,52000.0
2007-02-13 15:35:00,67.01,67.07,66.98,67.07,53500.0,42.4697,42.5077,42.4507,42.5077,53500.0
2007-02-13 15:40:00,67.06,67.08,67.01,67.03,64900.0,42.5014,42.5141,42.4697,42.4824,64900.0
2007-02-13 15:45:00,67.04,67.06,67.02,67.05,65600.0,42.4887,42.5014,42.476,42.495,65600.0
2007-02-13 15:50:00,67.05,67.11,67.05,67.1,90800.0,42.495,42.5331,42.495,42.5267,90800.0
2007-02-13 15:55:00,67.09,67.11,67.0,67.05,141500.0,42.5204,42.5331,42.4633,42.495,141500.0
2007-02-14 09:30:00,67.34,67.49,67.2,67.38,81200.0,42.6788,42.7739,42.5901,42.7042,81200.0
2007-02-14 09:35:00,67.39,67.59,67.34,67.43,71900.0,42.7105,42.8373,42.6788,42.7359,71900.0
2007-02-14 09:40:00,67.44,67.58,67.34,67.55,106200.0,42.7422,42.8309,42.6788,42.8119,106200.0
2007-02-14 09:45:00,67.55,67.55,67.4,67.42,59600.0,42.8119,42.8119,42.7169,42.7295,59600.0
2007-02-14 09:50:00,67.43,67.43,67.26,67.29,65100.0,42.7359,42.7359,42.6281,42.6471,65100.0
2007-02-14 09:55:00,67.3,67.51,67.3,67.5,43300.0,42.6535,42.7866,42.6535,42.7802,43300.0
2007-02-14 10:00:00,67.49,67.82,67.46,67.74,88400.0,42.7739,42.983,42.7549,42.9323,88400.0
2007-02-14 10:05:00,67.79,67.9,67.69,67.82,67500.0,42.964,43.0338,42.9007,42.983,67500.0
2007-02-14 10:10:00,67.82,67.88,67.64,67.69,56400.0,42.983,43.0211,42.869,42.9007,56400.0
2007-02-14 10:15:00,67.66,67.75,67.65,67.74,101500.0,42.8816,42.9387,42.8753,42.9323,101500.0
2007-02-14 10:20:00,67.72,67.9,67.7,67.9,56500.0,42.9197,43.0338,42.907,43.0338,56500.0
2007-02-14 10:25:00,67.9,67.97,67.85,67.95,66100.0,43.0338,43.0781,43.0021,43.0654,66100.0
2007-02-14 10:30:00,67.97,68.14,67.76,68.07,159600.0,43.0781,43.1859,42.945,43.1415,159600.0
2007-02-14 10:35:00,68.07,68.44,68.0,68.35,166000.0,43.1415,43.376,43.0971,43.319,166000.0
2007-02-14 10:40:00,68.34,68.34,67.95,68.05,125000.0,43.3126,43.3126,43.0654,43.1288,125000.0
2007-02-14 10:45:00,68.06,68.07,67.71,67.74,91500.0,43.1352,43.1415,42.9133,42.9323,91500.0
2007-02-14 10:50:00,67.75,67.83,67.54,67.55,96000.0,42.9387,42.9894,42.8056,42.8119,96000.0
2007-02-14 10:55:00,67.55,67.66,67.54,67.63,87100.0,42.8119,42.8816,42.8056,42.8626,87100.0
2007-02-14 11:00:00,67.64,67.66,67.5,67.51,67100.0,42.869,42.8816,42.7802,42.7866,67100.0
2007-02-14 11:05:00,67.49,67.65,67.47,67.59,70000.0,42.7739,42.8753,42.7612,42.8373,70000.0
2007-02-14 11:10:00,67.58,67.82,67.57,67.75,55300.0,42.8309,42.983,42.8246,42.9387,55300.0
2007-02-14 11:15:00,67.75,67.75,67.56,67.56,29600.0,42.9387,42.9387,42.8183,42.8183,29600.0
2007-02-14 11:20:00,67.57,67.57,67.3,67.3,39200.0,42.8246,42.8246,42.6535,42.6535,39200.0
2007-02-14 11:25:00,67.31,67.31,67.14,67.16,58600.0,42.6598,42.6598,42.5521,42.5648,58600.0
2007-02-14 11:30:00,67.16,67.34,67.15,67.32,40900.0,42.5648,42.6788,42.5584,42.6662,40900.0
2007-02-14 11:35:00,67.3,67.62,67.3,67.59,63300.0,42.6535,42.8563,42.6535,42.8373,63300.0
2007-02-14 11:40:00,67.59,67.66,67.56,67.58,51200.0,42.8373,42.8816,42.8183,42.8309,51200.0
2007-02-14 11:45:00,67.58,67.58,67.47,67.56,33800.0,42.8309,42.8309,42.7612,42.8183,33800.0
2007-02-14 11:50:00,67.56,67.6,67.52,67.55,55500.0,42.8183,42.8436,42.7929,42.8119,55500.0
2007-02-14 11:55:00,67.54,67.57,67.51,67.52,44100.0,42.8056,42.8246,42.7866,42.7929,44100.0
2007-02-14 12:00:00,67.52,67.66,67.51,67.62,62100.0,42.7929,42.8816,42.7866,42.8563,62100.0
2007-02-14 12:05:00,67.62,67.65,67.52,67.53,33700.0,42.8563,42.8753,42.7929,42.7993,33700.0
2007-02-14 12:10:00,67.54,67.57,67.5,67.54,55500.0,42.8056,42.8246,42.7802,42.8056,55500.0
2007-02-14 12:15:00,67.54,67.54,67.47,67.49,28100.0,42.8056,42.8056,42.7612,42.7739,28100.0
2007-02-14 12:20:00,67.49,67.51,67.47,67.47,25400.0,42.7739,42.7866,42.7612,42.7612,25400.0
2007-02-14 12:25:00,67.48,67.48,67.25,67.26,78000.0,42.7676,42.7676,42.6218,42.6281,78000.0
2007-02-14 12:30:00,67.27,67.36,67.27,67.33,70600.0,42.6345,42.6915,42.6345,42.6725,70600.0
2007-02-14 12:35:00,67.33,67.33,67.28,67.3,53400.0,42.6725,42.6725,42.6408,42.6535,53400.0
2007-02-14 12:40:00,67.3,67.32,67.25,67.27,39800.0,42.6535,42.6662,42.6218,42.6345,39800.0
2007-02-14 12:45:00,67.25,67.25,67.17,67.2,32400.0,42.6218,42.6218,42.5711,42.5901,32400.0
2007-02-14 12:50:00,67.21,67.35,67.2,67.3,49100.0,42.5964,42.6852,42.5901,42.6535,49100.0
2007-02-14 12:55:00,67.3,67.39,67.27,67.32,39300.0,42.6535,42.7105,42.6345,42.6662,39300.0
2007-02-14 13:00:00,67.32,67.43,67.31,67.4,35700.0,42.6662,42.7359,42.6598,42.7169,35700.0
2007-02-14 13:05:00,67.4,67.46,67.38,67.41,32900.0,42.7169,42.7549,42.7042,42.7232,32900.0
2007-02-14 13:10:00,67.41,67.49,67.38,67.49,34300.0,42.7232,42.7739,42.7042,42.7739,34300.0
2007-02-14 13:15:00,67.49,67.51,67.34,67.35,29600.0,42.7739,42.7866,42.6788,42.6852,29600.0
2007-02-14 13:20:00,67.35,67.41,67.2,67.22,74500.0,42.6852,42.7232,42.5901,42.6028,74500.0
2007-02-14 13:25:00,67.22,67.4,67.21,67.38,21900.0,42.6028,42.7169,42.5964,42.7042,21900.0
2007-02-14 13:30:00,67.37,67.45,67.36,67.43,19000.0,42.6978,42.7486,42.6915,42.7359,19000.0
2007-02-14 13:35:00,67.43,67.51,67.42,67.5,32000.0,42.7359,42.7866,42.7295,42.7802,32000.0
2007-02-14 13:40:00,67.5,67.51,67.47,67.5,30300.0,42.7802,42.7866,42.7612,42.7802,30300.0
2007-02-14 13:45:00,67.5,67.64,67.49,67.62,49000.0,42.7802,42.869,42.7739,42.8563,49000.0
2007-02-14 13:50:00,67.61,67.65,67.57,67.59,23500.0,42.85,42.8753,42.8246,42.8373,23500.0
2007-02-14 13:55:00,67.59,67.62,67.56,67.56,18600.0,42.8373,42.8563,42.8183,42.8183,18600.0
2007-02-14 14:00:00,67.56,67.77,67.55,67.77,37800.0,42.8183,42.9514,42.8119,42.9514,37800.0
2007-02-14 14:05:00,67.78,67.85,67.75,67.8,41100.0,42.9577,43.0021,42.9387,42.9704,41100.0
2007-02-14 14:10:00,67.8,67.94,67.78,67.93,32600.0,42.9704,43.0591,42.9577,43.0528,32600.0
2007-02-14 14:15:00,67.94,67.94,67.7,67.71,32400.0,43.0591,43.0591,42.907,42.9133,32400.0
2007-02-14 14:20:00,67.7,67.77,67.55,67.57,50800.0,42.907,42.9514,42.8119,42.8246,50800.0
2007-02-14 14:25:00,67.57,67.57,67.45,67.48,32500.0,42.8246,42.8246,42.7486,42.7676,32500.0
2007-02-14 14:30:00,67.48,67.5,67.42,67.42,28000.0,42.7676,42.7802,42.7295,42.7295,28000.0
2007-02-14 14:35:00,67.43,67.59,67.43,67.59,74100.0,42.7359,42.8373,42.7359,42.8373,74100.0
2007-02-14 14:40:00,67.58,67.59,67.51,67.55,32100.0,42.8309,42.8373,42.7866,42.8119,32100.0
2007-02-14 14:45:00,67.55,67.55,67.5,67.54,15700.0,42.8119,42.8119,42.7802,42.8056,15700.0
2007-02-14 14:50:00,67.54,67.58,67.53,67.53,23500.0,42.8056,42.8309,42.7993,42.7993,23500.0
2007-02-14 14:55:00,67.53,67.56,67.5,67.55,39400.0,42.7993,42.8183,42.7802,42.8119,39400.0
2007-02-14 15:00:00,67.55,67.55,67.47,67.48,66200.0,42.8119,42.8119,42.7612,42.7676,66200.0
2007-02-14 15:05:00,67.48,67.5,67.45,67.49,36600.0,42.7676,42.7802,42.7486,42.7739,36600.0
2007-02-14 15:10:00,67.5,67.5,67.46,67.46,19500.0,42.7802,42.7802,42.7549,42.7549,19500.0
2007-02-14 15:15:00,67.46,67.5,67.43,67.5,23100.0,42.7549,42.7802,42.7359,42.7802,23100.0
2007-02-14 15:20:00,67.5,67.5,67.41,67.43,37600.0,42.7802,42.7802,42.7232,42.7359,37600.0
2007-02-14 15:25:00,67.43,67.5,67.4,67.49,50500.0,42.7359,42.7802,42.7169,42.7739,50500.0
2007-02-14 15:30:00,67.49,67.55,67.49,67.52,51400.0,42.7739,42.8119,42.7739,42.7929,51400.0
2007-02-14 15:35:00,67.51,67.52,67.43,67.44,31700.0,42.7866,42.7929,42.7359,42.7422,31700.0
2007-02-14 15:40:00,67.44,67.49,67.39,67.4,62900.0,42.7422,42.7739,42.7105,42.7169,62900.0
2007-02-14 15:45:00,67.41,67.41,67.34,67.36,52600.0,42.7232,42.7232,42.6788,42.6915,52600.0
2007-02-14 15:50:00,67.36,67.39,67.29,67.35,105200.0,42.6915,42.7105,42.6471,42.6852,105200.0
2007-02-14 15:55:00,67.35,67.4,67.28,67.29,189000.0,42.6852,42.7169,42.6408,42.6471,189000.0
2007-02-15 09:30:00,67.21,67.3,67.08,67.15,76100.0,42.5964,42.6535,42.5141,42.5584,76100.0
2007-02-15 09:35:00,67.14,67.35,66.91,67.04,75300.0,42.5521,42.6852,42.4063,42.4887,75300.0
2007-02-15 09:40:00,67.07,67.15,67.0,67.06,94700.0,42.5077,42.5584,42.4633,42.5014,94700.0
2007-02-15 09:45:00,67.04,67.04,66.87,66.87,43300.0,42.4887,42.4887,42.381,42.381,43300.0
2007-02-15 09:50:00,66.87,67.03,66.86,67.0,47700.0,42.381,42.4824,42.3746,42.4633,47700.0
2007-02-15 09:55:00,67.0,67.0,66.85,66.93,90300.0,42.4633,42.4633,42.3683,42.419,90300.0
2007-02-15 10:00:00,66.92,66.94,66.66,66.73,68100.0,42.4126,42.4253,42.2479,42.2922,68100.0
2007-02-15 10:05:00,66.73,66.82,66.71,66.71,60900.0,42.2922,42.3493,42.2796,42.2796,60900.0
2007-02-15 10:10:00,66.71,66.77,66.61,66.77,67500.0,42.2796,42.3176,42.2162,42.3176,67500.0
2007-02-15 10:15:00,66.77,66.77,66.64,66.74,45900.0,42.3176,42.3176,42.2352,42.2986,45900.0
2007-02-15 10:20:00,66.73,66.74,66.59,66.59,39900.0,42.2922,42.2986,42.2035,42.2035,39900.0
2007-02-15 10:25:00,66.6,66.6,66.51,66.52,63400.0,42.2098,42.2098,42.1528,42.1591,63400.0
2007-02-15 10:30:00,66.51,66.66,66.25,66.26,102800.0,42.1528,42.2479,41.988,41.9944,102800.0
2007-02-15 10:35:00,66.26,66.36,66.2,66.34,105400.0,41.9944,42.0577,41.9563,42.0451,105400.0
2007-02-15 10:40:00,66.35,66.37,66.21,66.24,79400.0,42.0514,42.0641,41.9627,41.9817,79400.0
2007-02-15 10:45:00,66.24,66.24,66.04,66.05,54600.0,41.9817,41.9817,41.8549,41.8613,54600.0
2007-02-15 10:50:00,66.06,66.33,66.04,66.27,94600.0,41.8676,42.0387,41.8549,42.0007,94600.0
2007-02-15 10:55:00,66.28,66.47,66.26,66.39,74300.0,42.007,42.1274,41.9944,42.0767,74300.0
2007-02-15 11:00:00,66.39,66.44,66.28,66.43,64100.0,42.0767,42.1084,42.007,42.1021,64100.0
2007-02-15 11:05:00,66.43,66.49,66.37,66.49,39400.0,42.1021,42.1401,42.0641,42.1401,39400.0
2007-02-15 11:10:00,66.49,66.59,66.46,66.58,64300.0,42.1401,42.2035,42.1211,42.1972,64300.0
2007-02-15 11:15:00,66.59,66.61,66.42,66.5,32200.0,42.2035,42.2162,42.0958,42.1465,32200.0
2007-02-15 11:20:00,66.49,66.58,66.43,66.56,22400.0,42.1401,42.1972,42.1021,42.1845,22400.0
2007-02-15 11:25:00,66.54,66.58,66.46,66.58,20300.0,42.1718,42.1972,42.1211,42.1972,20300.0
2007-02-15 11:30:00,66.58,66.58,66.46,66.46,25200.0,42.1972,42.1972,42.1211,42.1211,25200.0
2007-02-15 11:35:00,66.46,66.5,66.41,66.43,20000.0,42.1211,42.1465,42.0894,42.1021,20000.0
2007-02-15 11:40:00,66.42,66.6,66.42,66.56,24400.0,42.0958,42.2098,42.0958,42.1845,24400.0
2007-02-15 11:45:00,66.57,66.57,66.5,66.5,26400.0,42.1908,42.1908,42.1465,42.1465,26400.0
2007-02-15 11:50:00,66.48,66.59,66.48,66.56,55000.0,42.1338,42.2035,42.1338,42.1845,55000.0
2007-02-15 11:55:00,66.55,66.56,66.46,66.46,20500.0,42.1781,42.1845,42.1211,42.1211,20500.0
2007-02-15 12:00:00,66.45,66.49,66.41,66.46,57500.0,42.1148,42.1401,42.0894,42.1211,57500.0
2007-02-15 12:05:00,66.46,66.51,66.4,66.4,37300.0,42.1211,42.1528,42.0831,42.0831,37300.0
2007-02-15 12:10:00,66.4,66.46,66.35,66.4,44300.0,42.0831,42.1211,42.0514,42.0831,44300.0
2007-02-15 12:15:00,66.4,66.55,66.35,66.55,37800.0,42.0831,42.1781,42.0514,42.1781,37800.0
2007-02-15 12:20:00,66.54,66.57,66.53,66.55,35100.0,42.1718,42.1908,42.1655,42.1781,35100.0
2007-02-15 12:25:00,66.54,66.6,66.54,66.59,23500.0,42.1718,42.2098,42.1718,42.2035,23500.0
2007-02-15 12:30:00,66.59,66.61,66.53,66.6,36800.0,42.2035,42.2162,42.1655,42.2098,36800.0
2007-02-15 12:35:00,66.59,66.61,66.57,66.61,15100.0,42.2035,42.2162,42.1908,42.2162,15100.0
2007-02-15 12:40:00,66.6,66.74,66.6,66.7,31000.0,42.2098,42.2986,42.2098,42.2732,31000.0
2007-02-15 12:45:00,66.68,66.7,66.62,66.64,39500.0,42.2605,42.2732,42.2225,42.2352,39500.0
2007-02-15 12:50:00,66.63,66.64,66.52,66.53,32700.0,42.2289,42.2352,42.1591,42.1655,32700.0
2007-02-15 12:55:00,66.53,66.55,66.5,66.54,28100.0,42.1655,42.1781,42.1465,42.1718,28100.0
2007-02-15 13:00:00,66.54,66.62,66.41,66.43,42200.0,42.1718,42.2225,42.0894,42.1021,42200.0
2007-02-15 13:05:00,66.42,66.53,66.42,66.51,20100.0,42.0958,42.1655,42.0958,42.1528,20100.0
2007-02-15 13:10:00,66.51,66.54,66.47,66.54,22900.0,42.1528,42.1718,42.1274,42.1718,22900.0
2007-02-15 13:15:00,66.54,66.6,66.52,66.53,15700.0,42.1718,42.2098,42.1591,42.1655,15700.0
2007-02-15 13:20:00,66.53,66.55,66.46,66.48,33100.0,42.1655,42.1781,42.1211,42.1338,33100.0
2007-02-15 13:25:00,66.47,66.54,66.44,66.52,41700.0,42.1274,42.1718,42.1084,42.1591,41700.0
2007-02-15 13:30:00,66.51,66.74,66.51,66.71,34200.0,42.1528,42.2986,42.1528,42.2796,34200.0
2007-02-15 13:35:00,66.71,66.75,66.59,66.6,38100.0,42.2796,42.3049,42.2035,42.2098,38100.0
2007-02-15 13:40:00,66.61,66.74,66.55,66.74,45900.0,42.2162,42.2986,42.1781,42.2986,45900.0
2007-02-15 13:45:00,66.73,66.74,66.62,66.64,28000.0,42.2922,42.2986,42.2225,42.2352,28000.0
2007-02-15 13:50:00,66.64,66.67,66.61,66.64,25000.0,42.2352,42.2542,42.2162,42.2352,25000.0
2007-02-15 13:55:00,66.63,66.74,66.63,66.66,28100.0,42.2289,42.2986,42.2289,42.2479,28100.0
2007-02-15 14:00:00,66.64,66.7,66.59,66.69,36800.0,42.2352,42.2732,42.2035,42.2669,36800.0
2007-02-15 14:05:00,66.69,66.72,66.65,66.72,34900.0,42.2669,42.2859,42.2415,42.2859,34900.0
2007-02-15 14:10:00,66.73,66.74,66.7,66.7,28100.0,42.2922,42.2986,42.2732,42.2732,28100.0
2007-02-15 14:15:00,66.69,66.77,66.69,66.72,41600.0,42.2669,42.3176,42.2669,42.2859,41600.0
2007-02-15 14:20:00,66.72,66.83,66.72,66.79,32800.0,42.2859,42.3556,42.2859,42.3303,32800.0
2007-02-15 14:25:00,66.79,66.91,66.78,66.81,49200.0,42.3303,42.4063,42.3239,42.3429,49200.0
2007-02-15 14:30:00,66.81,66.83,66.8,66.8,19000.0,42.3429,42.3556,42.3366,42.3366,19000.0
2007-02-15 14:35:00,66.81,66.83,66.79,66.8,25900.0,42.3429,42.3556,42.3303,42.3366,25900.0
2007-02-15 14:40:00,66.8,66.86,66.79,66.83,23900.0,42.3366,42.3746,42.3303,42.3556,23900.0
2007-02-15 14:45:00,66.83,66.84,66.79,66.81,21700.0,42.3556,42.3619,42.3303,42.3429,21700.0
2007-02-15 14:50:00,66.81,66.85,66.81,66.85,22600.0,42.3429,42.3683,42.3429,42.3683,22600.0
2007-02-15 14:55:00,66.84,66.86,66.79,66.84,35400.0,42.3619,42.3746,42.3303,42.3619,35400.0
2007-02-15 15:00:00,66.84,66.85,66.78,66.79,50600.0,42.3619,42.3683,42.3239,42.3303,50600.0
2007-02-15 15:05:00,66.79,66.83,66.79,66.83,32700.0,42.3303,42.3556,42.3303,42.3556,32700.0
2007-02-15 15:10:00,66.82,66.86,66.77,66.86,33900.0,42.3493,42.3746,42.3176,42.3746,33900.0
2007-02-15 15:15:00,66.85,66.86,66.82,66.84,25400.0,42.3683,42.3746,42.3493,42.3619,25400.0
2007-02-15 15:20:00,66.84,66.87,66.82,66.87,33900.0,42.3619,42.381,42.3493,42.381,33900.0
2007-02-15 15:25:00,66.87,66.87,66.79,66.79,31600.0,42.381,42.381,42.3303,42.3303,31600.0
2007-02-15 15:30:00,66.79,66.82,66.75,66.81,60000.0,42.3303,42.3493,42.3049,42.3429,60000.0
2007-02-15 15:35:00,66.81,66.82,66.77,66.79,28400.0,42.3429,42.3493,42.3176,42.3303,28400.0
2007-02-15 15:40:00,66.79,66.83,66.76,66.8,58400.0,42.3303,42.3556,42.3112,42.3366,58400.0
2007-02-15 15:45:00,66.79,66.83,66.78,66.83,58100.0,42.3303,42.3556,42.3239,42.3556,58100.0
2007-02-15 15:50:00,66.82,66.87,66.73,66.76,76300.0,42.3493,42.381,42.2922,42.3112,76300.0
2007-02-15 15:55:00,66.77,66.78,66.67,66.67,98500.0,42.3176,42.3239,42.2542,42.2542,98500.0
2007-02-16 09:30:00,66.35,67.04,66.29,66.97,302200.0,42.0514,42.4887,42.0134,42.4443,302200.0
2007-02-16 09:35:00,66.97,67.06,66.77,67.05,68400.0,42.4443,42.5014,42.3176,42.495,68400.0
2007-02-16 09:40:00,67.07,67.12,66.91,66.96,48500.0,42.5077,42.5394,42.4063,42.438,48500.0
2007-02-16 09:45:00,66.95,66.97,66.81,66.95,58500.0,42.4317,42.4443,42.3429,42.4317,58500.0
2007-02-16 09:50:00,66.95,67.0,66.91,66.95,54200.0,42.4317,42.4633,42.4063,42.4317,54200.0
2007-02-16 09:55:00,66.94,67.06,66.9,66.99,47500.0,42.4253,42.5014,42.4,42.457,47500.0
2007-02-16 10:00:00,66.98,66.99,66.85,66.9,43500.0,42.4507,42.457,42.3683,42.4,43500.0
2007-02-16 10:05:00,66.91,67.0,66.88,66.93,35400.0,42.4063,42.4633,42.3873,42.419,35400.0
2007-02-16 10:10:00,66.93,66.93,66.86,66.92,31100.0,42.419,42.419,42.3746,42.4126,31100.0
2007-02-16 10:15:00,66.92,66.93,66.84,66.86,30800.0,42.4126,42.419,42.3619,42.3746,30800.0
2007-02-16 10:20:00,66.86,67.04,66.86,67.03,79400.0,42.3746,42.4887,42.3746,42.4824,79400.0
2007-02-16 10:25:00,67.03,67.04,66.99,67.02,52100.0,42.4824,42.4887,42.457,42.476,52100.0
2007-02-16 10:30:00,67.02,67.03,66.99,67.01,33600.0,42.476,42.4824,42.457,42.4697,33600.0
2007-02-16 10:35:00,67.01,67.03,66.95,66.95,55300.0,42.4697,42.4824,42.4317,42.4317,55300.0
2007-02-16 10:40:00,66.94,66.99,66.92,66.99,33800.0,42.4253,42.457,42.4126,42.457,33800.0
2007-02-16 10:45:00,66.98,67.22,66.95,67.21,95900.0,42.4507,42.6028,42.4317,42.5964,95900.0
2007-02-16 10:50:00,67.22,67.32,67.19,67.32,84400.0,42.6028,42.6662,42.5838,42.6662,84400.0
2007-02-16 10:55:00,67.3,67.33,67.23,67.25,46800.0,42.6535,42.6725,42.6091,42.6218,46800.0
2007-02-16 11:00:00,67.25,67.27,67.14,67.15,46500.0,42.6218,42.6345,42.5521,42.5584,46500.0
2007-02-16 11:05:00,67.16,67.26,67.12,67.15,83800.0,42.5648,42.6281,42.5394,42.5584,83800.0
2007-02-16 11:10:00,67.16,67.21,67.13,67.15,41500.0,42.5648,42.5964,42.5457,42.5584,41500.0
2007-02-16 11:15:00,67.16,67.18,67.12,67.14,43900.0,42.5648,42.5774,42.5394,42.5521,43900.0
2007-02-16 11:20:00,67.15,67.19,67.13,67.16,34300.0,42.5584,42.5838,42.5457,42.5648,34300.0
2007-02-16 11:25:00,67.17,67.22,67.15,67.15,44200.0,42.5711,42.6028,42.5584,42.5584,44200.0
2007-02-16 11:30:00,67.15,67.16,67.09,67.1,33300.0,42.5584,42.5648,42.5204,42.5267,33300.0
2007-02-16 11:35:00,67.08,67.14,67.07,67.13,61700.0,42.5141,42.5521,42.5077,42.5457,61700.0
2007-02-16 11:40:00,67.12,67.14,67.06,67.07,36700.0,42.5394,42.5521,42.5014,42.5077,36700.0
2007-02-16 11:45:00,67.07,67.22,67.07,67.22,60600.0,42.5077,42.6028,42.5077,42.6028,60600.0
2007-02-16 11:50:00,67.2,67.3,67.19,67.29,40400.0,42.5901,42.6535,42.5838,42.6471,40400.0
2007-02-16 11:55:00,67.29,67.3,67.19,67.19,34800.0,42.6471,42.6535,42.5838,42.5838,34800.0
2007-02-16 12:00:00,67.19,67.26,67.1,67.12,26000.0,42.5838,42.6281,42.5267,42.5394,26000.0
2007-02-16 12:05:00,67.11,67.15,67.11,67.13,39500.0,42.5331,42.5584,42.5331,42.5457,39500.0
2007-02-16 12:10:00,67.13,67.13,67.09,67.12,19800.0,42.5457,42.5457,42.5204,42.5394,19800.0
2007-02-16 12:15:00,67.12,67.2,67.12,67.2,30900.0,42.5394,42.5901,42.5394,42.5901,30900.0
2007-02-16 12:20:00,67.21,67.3,67.21,67.3,48500.0,42.5964,42.6535,42.5964,42.6535,48500.0
2007-02-16 12:25:00,67.32,67.35,67.31,67.33,36700.0,42.6662,42.6852,42.6598,42.6725,36700.0
2007-02-16 12:30:00,67.34,67.36,67.25,67.28,28900.0,42.6788,42.6915,42.6218,42.6408,28900.0
2007-02-16 12:35:00,67.28,67.31,67.25,67.26,27000.0,42.6408,42.6598,42.6218,42.6281,27000.0
2007-02-16 12:40:00,67.26,67.27,67.2,67.21,15100.0,42.6281,42.6345,42.5901,42.5964,15100.0
2007-02-16 12:45:00,67.21,67.21,67.19,67.2,22400.0,42.5964,42.5964,42.5838,42.5901,22400.0
2007-02-16 12:50:00,67.2,67.4,67.2,67.37,55300.0,42.5901,42.7169,42.5901,42.6978,55300.0
2007-02-16 12:55:00,67.37,67.38,67.25,67.25,14600.0,42.6978,42.7042,42.6218,42.6218,14600.0
2007-02-16 13:00:00,67.25,67.28,67.2,67.22,29300.0,42.6218,42.6408,42.5901,42.6028,29300.0
2007-02-16 13:05:00,67.22,67.22,67.16,67.18,29900.0,42.6028,42.6028,42.5648,42.5774,29900.0
2007-02-16 13:10:00,67.16,67.18,67.1,67.1,12800.0,42.5648,42.5774,42.5267,42.5267,12800.0
2007-02-16 13:15:00,67.1,67.11,67.03,67.03,27100.0,42.5267,42.5331,42.4824,42.4824,27100.0
2007-02-16 13:20:00,67.04,67.04,67.0,67.0,21600.0,42.4887,42.4887,42.4633,42.4633,21600.0
2007-02-16 13:25:00,67.01,67.01,66.89,66.98,31400.0,42.4697,42.4697,42.3936,42.4507,31400.0
2007-02-16 13:30:00,66.97,67.02,66.95,67.0,22000.0,42.4443,42.476,42.4317,42.4633,22000.0
2007-02-16 13:35:00,66.98,66.99,66.94,66.96,26300.0,42.4507,42.457,42.4253,42.438,26300.0
2007-02-16 13:40:00,66.95,66.96,66.93,66.95,17700.0,42.4317,42.438,42.419,42.4317,17700.0
2007-02-16 13:45:00,66.95,66.98,66.94,66.98,23200.0,42.4317,42.4507,42.4253,42.4507,23200.0
2007-02-16 13:50:00,66.99,66.99,66.92,66.94,16400.0,42.457,42.457,42.4126,42.4253,16400.0
2007-02-16 13:55:00,66.94,66.95,66.84,66.84,25700.0,42.4253,42.4317,42.3619,42.3619,25700.0
2007-02-16 14:00:00,66.85,66.85,66.8,66.82,31700.0,42.3683,42.3683,42.3366,42.3493,31700.0
2007-02-16 14:05:00,66.82,66.83,66.74,66.8,38800.0,42.3493,42.3556,42.2986,42.3366,38800.0
2007-02-16 14:10:00,66.79,66.85,66.72,66.83,45300.0,42.3303,42.3683,42.2859,42.3556,45300.0
2007-02-16 14:15:00,66.84,66.86,66.78,66.82,32500.0,42.3619,42.3746,42.3239,42.3493,32500.0
2007-02-16 14:20:00,66.83,66.86,66.77,66.78,23600.0,42.3556,42.3746,42.3176,42.3239,23600.0
2007-02-16 14:25:00,66.78,66.8,66.76,66.79,19200.0,42.3239,42.3366,42.3112,42.3303,19200.0
2007-02-16 14:30:00,66.8,66.8,66.71,66.72,24600.0,42.3366,42.3366,42.2796,42.2859,24600.0
2007-02-16 14:35:00,66.71,66.72,66.68,66.69,53300.0,42.2796,42.2859,42.2605,42.2669,53300.0
2007-02-16 14:40:00,66.69,66.72,66.68,66.69,36000.0,42.2669,42.2859,42.2605,42.2669,36000.0
2007-02-16 14:45:00,66.69,66.7,66.67,66.68,26000.0,42.2669,42.2732,42.2542,42.2605,26000.0
2007-02-16 14:50:00,66.68,66.69,66.65,66.65,32900.0,42.2605,42.2669,42.2415,42.2415,32900.0
2007-02-16 14:55:00,66.66,66.66,66.61,66.61,39700.0,42.2479,42.2479,42.2162,42.2162,39700.0
2007-02-16 15:00:00,66.61,66.63,66.59,66.62,39900.0,42.2162,42.2289,42.2035,42.2225,39900.0
2007-02-16 15:05:00,66.62,66.67,66.61,66.66,49800.0,42.2225,42.2542,42.2162,42.2479,49800.0
2007-02-16 15:10:00,66.66,66.69,66.65,66.66,44100.0,42.2479,42.2669,42.2415,42.2479,44100.0
2007-02-16 15:15:00,66.66,66.68,66.65,66.68,30300.0,42.2479,42.2605,42.2415,42.2605,30300.0
2007-02-16 15:20:00,66.68,66.68,66.67,66.67,28800.0,42.2605,42.2605,42.2542,42.2542,28800.0
2007-02-16 15:25:00,66.67,66.68,66.65,66.67,50400.0,42.2542,42.2605,42.2415,42.2542,50400.0
2007-02-16 15:30:00,66.67,66.67,66.65,66.65,48000.0,42.2542,42.2542,42.2415,42.2415,48000.0
2007-02-16 15:35:00,66.65,66.66,66.64,66.65,37800.0,42.2415,42.2479,42.2352,42.2415,37800.0
2007-02-16 15:40:00,66.65,66.65,66.61,66.62,38400.0,42.2415,42.2415,42.2162,42.2225,38400.0
2007-02-16 15:45:00,66.61,66.61,66.59,66.6,86300.0,42.2162,42.2162,42.2035,42.2098,86300.0
2007-02-16 15:50:00,66.6,66.72,66.56,66.68,73200.0,42.2098,42.2859,42.1845,42.2605,73200.0
2007-02-16 15:55:00,66.69,66.78,66.64,66.74,95400.0,42.2669,42.3239,42.2352,42.2986,95400.0
2007-02-20 09:30:00,66.3,66.3,65.95,65.97,114500.0,42.0197,42.0197,41.7979,41.8106,114500.0
2007-02-20 09:35:00,65.97,66.0,65.78,65.95,74900.0,41.8106,41.8296,41.6901,41.7979,74900.0
2007-02-20 09:40:00,65.95,66.09,65.86,65.92,50900.0,41.7979,41.8866,41.7408,41.7789,50900.0
2007-02-20 09:45:00,65.91,66.06,65.86,65.89,45300.0,41.7725,41.8676,41.7408,41.7599,45300.0
2007-02-20 09:50:00,65.9,66.09,65.86,65.87,70500.0,41.7662,41.8866,41.7408,41.7472,70500.0
2007-02-20 09:55:00,65.87,66.0,65.86,65.87,49900.0,41.7472,41.8296,41.7408,41.7472,49900.0
2007-02-20 10:00:00,65.87,65.89,65.75,65.86,44800.0,41.7472,41.7599,41.6711,41.7408,44800.0
2007-02-20 10:05:00,65.85,65.92,65.78,65.92,37100.0,41.7345,41.7789,41.6901,41.7789,37100.0
2007-02-20 10:10:00,65.9,66.05,65.88,66.02,56700.0,41.7662,41.8613,41.7535,41.8422,56700.0
2007-02-20 10:15:00,66.01,66.05,65.91,65.92,44800.0,41.8359,41.8613,41.7725,41.7789,44800.0
2007-02-20 10:20:00,65.91,65.91,65.82,65.84,40900.0,41.7725,41.7725,41.7155,41.7282,40900.0
2007-02-20 10:25:00,65.83,65.85,65.71,65.73,49500.0,41.7218,41.7345,41.6458,41.6584,49500.0
2007-02-20 10:30:00,65.73,65.75,65.62,65.65,59200.0,41.6584,41.6711,41.5887,41.6077,59200.0
2007-02-20 10:35:00,65.65,65.72,65.64,65.64,45400.0,41.6077,41.6521,41.6014,41.6014,45400.0
2007-02-20 10:40:00,65.65,65.72,65.55,65.57,40600.0,41.6077,41.6521,41.5444,41.557,40600.0
2007-02-20 10:45:00,65.59,65.64,65.58,65.61,30600.0,41.5697,41.6014,41.5634,41.5824,30600.0
2007-02-20 10:50:00,65.6,65.66,65.55,65.61,27900.0,41.5761,41.6141,41.5444,41.5824,27900.0
2007-02-20 10:55:00,65.6,65.6,65.5,65.51,43000.0,41.5761,41.5761,41.5127,41.519,43000.0
2007-02-20 11:00:00,65.51,65.61,65.5,65.6,21400.0,41.519,41.5824,41.5127,41.5761,21400.0
2007-02-20 11:05:00,65.61,65.65,65.56,65.64,24800.0,41.5824,41.6077,41.5507,41.6014,24800.0
2007-02-20 11:10:00,65.65,65.66,65.56,65.6,45900.0,41.6077,41.6141,41.5507,41.5761,45900.0
2007-02-20 11:15:00,65.61,65.74,65.61,65.72,38100.0,41.5824,41.6648,41.5824,41.6521,38100.0
2007-02-20 11:20:00,65.72,65.72,65.64,65.67,38400.0,41.6521,41.6521,41.6014,41.6204,38400.0
2007-02-20 11:25:00,65.67,65.82,65.63,65.74,78900.0,41.6204,41.7155,41.5951,41.6648,78900.0
2007-02-20 11:30:00,65.74,65.83,65.74,65.8,88000.0,41.6648,41.7218,41.6648,41.7028,88000.0
2007-02-20 11:35:00,65.8,65.82,65.77,65.8,34100.0,41.7028,41.7155,41.6838,41.7028,34100.0
2007-02-20 11:40:00,65.79,65.8,65.67,65.68,28000.0,41.6965,41.7028,41.6204,41.6268,28000.0
2007-02-20 11:45:00,65.68,65.75,65.68,65.7,35400.0,41.6268,41.6711,41.6268,41.6394,35400.0
2007-02-20 11:50:00,65.7,65.72,65.67,65.7,31300.0,41.6394,41.6521,41.6204,41.6394,31300.0
2007-02-20 11:55:00,65.69,65.7,65.64,65.65,25300.0,41.6331,41.6394,41.6014,41.6077,25300.0
2007-02-20 12:00:00,65.65,65.7,65.6,65.7,31700.0,41.6077,41.6394,41.5761,41.6394,31700.0
2007-02-20 12:05:00,65.7,65.72,65.63,65.64,24500.0,41.6394,41.6521,41.5951,41.6014,24500.0
2007-02-20 12:10:00,65.64,65.76,65.64,65.7,45000.0,41.6014,41.6775,41.6014,41.6394,45000.0
2007-02-20 12:15:00,65.7,65.8,65.68,65.75,30400.0,41.6394,41.7028,41.6268,41.6711,30400.0
2007-02-20 12:20:00,65.75,65.83,65.72,65.82,22300.0,41.6711,41.7218,41.6521,41.7155,22300.0
2007-02-20 12:25:00,65.83,65.87,65.82,65.87,25800.0,41.7218,41.7472,41.7155,41.7472,25800.0
2007-02-20 12:30:00,65.87,65.88,65.75,65.76,49700.0,41.7472,41.7535,41.6711,41.6775,49700.0
2007-02-20 12:35:00,65.76,65.89,65.75,65.88,47000.0,41.6775,41.7599,41.6711,41.7535,47000.0
2007-02-20 12:40:00,65.89,65.9,65.83,65.83,28400.0,41.7599,41.7662,41.7218,41.7218,28400.0
2007-02-20 12:45:00,65.82,65.88,65.82,65.85,31400.0,41.7155,41.7535,41.7155,41.7345,31400.0
2007-02-20 12:50:00,65.85,65.87,65.77,65.78,51600.0,41.7345,41.7472,41.6838,41.6901,51600.0
2007-02-20 12:55:00,65.78,65.79,65.68,65.7,31300.0,41.6901,41.6965,41.6268,41.6394,31300.0
2007-02-20 13:00:00,65.7,65.7,65.6,65.65,34700.0,41.6394,41.6394,41.5761,41.6077,34700.0
2007-02-20 13:05:00,65.65,65.66,65.6,65.62,33800.0,41.6077,41.6141,41.5761,41.5887,33800.0
2007-02-20 13:10:00,65.63,65.63,65.54,65.56,41600.0,41.5951,41.5951,41.538,41.5507,41600.0
2007-02-20 13:15:00,65.53,65.55,65.5,65.54,36000.0,41.5317,41.5444,41.5127,41.538,36000.0
2007-02-20 13:20:00,65.52,65.53,65.5,65.52,45100.0,41.5254,41.5317,41.5127,41.5254,45100.0
2007-02-20 13:25:00,65.51,65.53,65.5,65.5,35600.0,41.519,41.5317,41.5127,41.5127,35600.0
2007-02-20 13:30:00,65.5,65.52,65.42,65.49,72000.0,41.5127,41.5254,41.462,41.5063,72000.0
2007-02-20 13:35:00,65.49,65.59,65.45,65.59,33900.0,41.5063,41.5697,41.481,41.5697,33900.0
2007-02-20 13:40:00,65.59,65.6,65.54,65.55,25200.0,41.5697,41.5761,41.538,41.5444,25200.0
2007-02-20 13:45:00,65.56,65.56,65.47,65.5,29800.0,41.5507,41.5507,41.4937,41.5127,29800.0
2007-02-20 13:50:00,65.48,65.55,65.45,65.53,40000.0,41.5,41.5444,41.481,41.5317,40000.0
2007-02-20 13:55:00,65.54,65.59,65.48,65.59,28900.0,41.538,41.5697,41.5,41.5697,28900.0
2007-02-20 14:00:00,65.6,65.61,65.52,65.61,57300.0,41.5761,41.5824,41.5254,41.5824,57300.0
2007-02-20 14:05:00,65.59,65.62,65.55,65.6,49000.0,41.5697,41.5887,41.5444,41.5761,49000.0
2007-02-20 14:10:00,65.6,65.7,65.6,65.66,59800.0,41.5761,41.6394,41.5761,41.6141,59800.0
2007-02-20 14:15:00,65.67,65.72,65.66,65.71,59300.0,41.6204,41.6521,41.6141,41.6458,59300.0
2007-02-20 14:20:00,65.71,65.72,65.61,65.69,59800.0,41.6458,41.6521,41.5824,41.6331,59800.0
2007-02-20 14:25:00,65.69,65.73,65.65,65.72,23500.0,41.6331,41.6584,41.6077,41.6521,23500.0
2007-02-20 14:30:00,65.72,65.72,65.66,65.7,34800.0,41.6521,41.6521,41.6141,41.6394,34800.0
2007-02-20 14:35:00,65.67,65.69,65.62,65.62,42100.0,41.6204,41.6331,41.5887,41.5887,42100.0
2007-02-20 14:40:00,65.62,65.65,65.62,65.62,39800.0,41.5887,41.6077,41.5887,41.5887,39800.0
2007-02-20 14:45:00,65.62,65.68,65.57,65.57,68100.0,41.5887,41.6268,41.557,41.557,68100.0
2007-02-20 14:50:00,65.57,65.64,65.53,65.63,51000.0,41.557,41.6014,41.5317,41.5951,51000.0
2007-02-20 14:55:00,65.63,65.65,65.62,65.63,38200.0,41.5951,41.6077,41.5887,41.5951,38200.0
2007-02-20 15:00:00,65.63,65.65,65.53,65.65,55300.0,41.5951,41.6077,41.5317,41.6077,55300.0
2007-02-20 15:05:00,65.64,65.7,65.63,65.7,40100.0,41.6014,41.6394,41.5951,41.6394,40100.0
2007-02-20 15:10:00,65.7,65.71,65.62,65.62,45800.0,41.6394,41.6458,41.5887,41.5887,45800.0
2007-02-20 15:15:00,65.62,65.68,65.61,65.62,47300.0,41.5887,41.6268,41.5824,41.5887,47300.0
2007-02-20 15:20:00,65.62,65.64,65.59,65.59,37900.0,41.5887,41.6014,41.5697,41.5697,37900.0
2007-02-20 15:25:00,65.59,65.6,65.53,65.53,49400.0,41.5697,41.5761,41.5317,41.5317,49400.0
2007-02-20 15:30:00,65.54,65.63,65.53,65.6,70300.0,41.538,41.5951,41.5317,41.5761,70300.0
2007-02-20 15:35:00,65.59,65.64,65.58,65.62,70300.0,41.5697,41.6014,41.5634,41.5887,70300.0
2007-02-20 15:40:00,65.63,65.66,65.6,65.65,57000.0,41.5951,41.6141,41.5761,41.6077,57000.0
2007-02-20 15:45:00,65.64,65.65,65.56,65.58,70500.0,41.6014,41.6077,41.5507,41.5634,70500.0
2007-02-20 15:50:00,65.57,65.64,65.57,65.62,123000.0,41.557,41.6014,41.557,41.5887,123000.0
2007-02-20 15:55:00,65.62,65.75,65.59,65.73,165100.0,41.5887,41.6711,41.5697,41.6584,165100.0
2007-02-21 09:30:00,65.63,65.69,65.51,65.61,75100.0,41.5951,41.6331,41.519,41.5824,75100.0
2007-02-21 09:35:00,65.63,65.69,65.57,65.67,47800.0,41.5951,41.6331,41.557,41.6204,47800.0
2007-02-21 09:40:00,65.67,66.05,65.66,66.01,63200.0,41.6204,41.8613,41.6141,41.8359,63200.0
2007-02-21 09:45:00,66.02,66.04,65.9,65.94,117600.0,41.8422,41.8549,41.7662,41.7915,117600.0
2007-02-21 09:50:00,65.94,65.99,65.85,65.94,47300.0,41.7915,41.8232,41.7345,41.7915,47300.0
2007-02-21 09:55:00,65.94,66.04,65.94,66.04,31800.0,41.7915,41.8549,41.7915,41.8549,31800.0
2007-02-21 10:00:00,66.03,66.1,65.83,65.86,91900.0,41.8486,41.8929,41.7218,41.7408,91900.0
2007-02-21 10:05:00,65.87,65.91,65.69,65.73,77600.0,41.7472,41.7725,41.6331,41.6584,77600.0
2007-02-21 10:10:00,65.73,65.8,65.64,65.78,68500.0,41.6584,41.7028,41.6014,41.6901,68500.0
2007-02-21 10:15:00,65.79,65.8,65.68,65.73,23000.0,41.6965,41.7028,41.6268,41.6584,23000.0
2007-02-21 10:20:00,65.73,65.8,65.73,65.73,33300.0,41.6584,41.7028,41.6584,41.6584,33300.0
2007-02-21 10:25:00,65.71,65.73,65.51,65.58,70600.0,41.6458,41.6584,41.519,41.5634,70600.0
2007-02-21 10:30:00,65.57,65.58,65.26,65.3,104500.0,41.557,41.5634,41.3606,41.3859,104500.0
2007-02-21 10:35:00,65.31,65.31,65.13,65.17,87500.0,41.3923,41.3923,41.2782,41.3035,87500.0
2007-02-21 10:40:00,65.15,65.17,65.05,65.16,108800.0,41.2909,41.3035,41.2275,41.2972,108800.0
2007-02-21 10:45:00,65.16,65.42,65.14,65.4,58900.0,41.2972,41.462,41.2845,41.4493,58900.0
2007-02-21 10:50:00,65.4,65.49,65.33,65.46,42500.0,41.4493,41.5063,41.4049,41.4873,42500.0
2007-02-21 10:55:00,65.47,65.48,65.34,65.34,30900.0,41.4937,41.5,41.4113,41.4113,30900.0
2007-02-21 11:00:00,65.34,65.4,65.26,65.33,29600.0,41.4113,41.4493,41.3606,41.4049,29600.0
2007-02-21 11:05:00,65.31,65.47,65.27,65.47,27900.0,41.3923,41.4937,41.3669,41.4937,27900.0
2007-02-21 11:10:00,65.47,65.56,65.46,65.49,40800.0,41.4937,41.5507,41.4873,41.5063,40800.0
2007-02-21 11:15:00,65.49,65.8,65.49,65.77,99100.0,41.5063,41.7028,41.5063,41.6838,99100.0
2007-02-21 11:20:00,65.77,65.92,65.73,65.83,52700.0,41.6838,41.7789,41.6584,41.7218,52700.0
2007-02-21 11:25:00,65.83,65.93,65.8,65.82,41500.0,41.7218,41.7852,41.7028,41.7155,41500.0
2007-02-21 11:30:00,65.83,65.85,65.75,65.84,31400.0,41.7218,41.7345,41.6711,41.7282,31400.0
2007-02-21 11:35:00,65.84,65.96,65.81,65.89,48700.0,41.7282,41.8042,41.7091,41.7599,48700.0
2007-02-21 11:40:00,65.89,65.93,65.82,65.93,23400.0,41.7599,41.7852,41.7155,41.7852,23400.0
2007-02-21 11:45:00,65.93,65.96,65.85,65.85,32200.0,41.7852,41.8042,41.7345,41.7345,32200.0
2007-02-21 11:50:00,65.85,65.88,65.8,65.85,19600.0,41.7345,41.7535,41.7028,41.7345,19600.0
2007-02-21 11:55:00,65.87,65.87,65.78,65.78,15700.0,41.7472,41.7472,41.6901,41.6901,15700.0
2007-02-21 12:00:00,65.79,65.8,65.74,65.75,15100.0,41.6965,41.7028,41.6648,41.6711,15100.0
2007-02-21 12:05:00,65.75,65.84,65.74,65.8,18400.0,41.6711,41.7282,41.6648,41.7028,18400.0
2007-02-21 12:10:00,65.79,65.8,65.75,65.8,13100.0,41.6965,41.7028,41.6711,41.7028,13100.0
2007-02-21 12:15:00,65.8,65.84,65.78,65.81,24000.0,41.7028,41.7282,41.6901,41.7091,24000.0
2007-02-21 12:20:00,65.82,65.91,65.82,65.86,34000.0,41.7155,41.7725,41.7155,41.7408,34000.0
2007-02-21 12:25:00,65.85,65.96,65.82,65.93,23800.0,41.7345,41.8042,41.7155,41.7852,23800.0
2007-02-21 12:30:00,65.93,65.95,65.78,65.78,27700.0,41.7852,41.7979,41.6901,41.6901,27700.0
2007-02-21 12:35:00,65.78,65.89,65.77,65.83,20100.0,41.6901,41.7599,41.6838,41.7218,20100.0
2007-02-21 12:40:00,65.83,65.87,65.77,65.82,20300.0,41.7218,41.7472,41.6838,41.7155,20300.0
2007-02-21 12:45:00,65.82,65.87,65.81,65.87,11200.0,41.7155,41.7472,41.7091,41.7472,11200.0
2007-02-21 12:50:00,65.86,66.04,65.84,66.03,44000.0,41.7408,41.8549,41.7282,41.8486,44000.0
2007-02-21 12:55:00,66.04,66.08,66.02,66.06,22400.0,41.8549,41.8803,41.8422,41.8676,22400.0
2007-02-21 13:00:00,66.06,66.19,66.05,66.13,63900.0,41.8676,41.95,41.8613,41.912,63900.0
2007-02-21 13:05:00,66.11,66.23,66.09,66.19,70100.0,41.8993,41.9753,41.8866,41.95,70100.0
2007-02-21 13:10:00,66.2,66.25,66.15,66.15,24700.0,41.9563,41.988,41.9246,41.9246,24700.0
2007-02-21 13:15:00,66.15,66.16,66.12,66.15,16000.0,41.9246,41.931,41.9056,41.9246,16000.0
2007-02-21 13:20:00,66.14,66.25,66.14,66.18,29500.0,41.9183,41.988,41.9183,41.9436,29500.0
2007-02-21 13:25:00,66.19,66.22,66.17,66.18,42100.0,41.95,41.969,41.9373,41.9436,42100.0
2007-02-21 13:30:00,66.18,66.18,66.05,66.05,19000.0,41.9436,41.9436,41.8613,41.8613,19000.0
2007-02-21 13:35:00,66.05,66.14,66.03,66.07,34500.0,41.8613,41.9183,41.8486,41.8739,34500.0
2007-02-21 13:40:00,66.08,66.08,65.98,65.99,56200.0,41.8803,41.8803,41.8169,41.8232,56200.0
2007-02-21 13:45:00,66.0,66.01,65.84,65.87,51900.0,41.8296,41.8359,41.7282,41.7472,51900.0
2007-02-21 13:50:00,65.87,65.97,65.86,65.95,38300.0,41.7472,41.8106,41.7408,41.7979,38300.0
2007-02-21 13:55:00,65.95,65.96,65.87,65.93,29600.0,41.7979,41.8042,41.7472,41.7852,29600.0
2007-02-21 14:00:00,65.91,65.93,65.8,65.93,50700.0,41.7725,41.7852,41.7028,41.7852,50700.0
2007-02-21 14:05:00,65.95,66.02,65.93,66.02,54100.0,41.7979,41.8422,41.7852,41.8422,54100.0
2007-02-21 14:10:00,66.02,66.09,65.92,66.04,42200.0,41.8422,41.8866,41.7789,41.8549,42200.0
2007-02-21 14:15:00,66.05,66.07,65.91,65.92,24300.0,41.8613,41.8739,41.7725,41.7789,24300.0
2007-02-21 14:20:00,65.92,65.96,65.85,65.94,24700.0,41.7789,41.8042,41.7345,41.7915,24700.0
2007-02-21 14:25:00,65.94,65.98,65.77,65.77,37600.0,41.7915,41.8169,41.6838,41.6838,37600.0
2007-02-21 14:30:00,65.78,65.83,65.76,65.81,24900.0,41.6901,41.7218,41.6775,41.7091,24900.0
2007-02-21 14:35:00,65.82,65.82,65.74,65.78,27400.0,41.7155,41.7155,41.6648,41.6901,27400.0
2007-02-21 14:40:00,65.77,65.83,65.69,65.83,54200.0,41.6838,41.7218,41.6331,41.7218,54200.0
2007-02-21 14:45:00,65.83,65.87,65.8,65.8,68600.0,41.7218,41.7472,41.7028,41.7028,68600.0
2007-02-21 14:50:00,65.8,65.89,65.8,65.87,16900.0,41.7028,41.7599,41.7028,41.7472,16900.0
2007-02-21 14:55:00,65.88,65.9,65.84,65.9,25200.0,41.7535,41.7662,41.7282,41.7662,25200.0
2007-02-21 15:00:00,65.9,65.94,65.84,65.9,54900.0,41.7662,41.7915,41.7282,41.7662,54900.0
2007-02-21 15:05:00,65.9,65.93,65.88,65.91,44800.0,41.7662,41.7852,41.7535,41.7725,44800.0
2007-02-21 15:10:00,65.91,65.96,65.9,65.93,29000.0,41.7725,41.8042,41.7662,41.7852,29000.0
2007-02-21 15:15:00,65.92,65.98,65.92,65.97,25000.0,41.7789,41.8169,41.7789,41.8106,25000.0
2007-02-21 15:20:00,65.97,65.99,65.94,65.99,31400.0,41.8106,41.8232,41.7915,41.8232,31400.0
2007-02-21 15:25:00,65.99,66.0,65.97,65.98,30600.0,41.8232,41.8296,41.8106,41.8169,30600.0
2007-02-21 15:30:00,65.99,66.06,65.98,66.01,72100.0,41.8232,41.8676,41.8169,41.8359,72100.0
2007-02-21 15:35:00,66.01,66.1,66.01,66.1,77200.0,41.8359,41.8929,41.8359,41.8929,77200.0
2007-02-21 15:40:00,66.09,66.11,66.04,66.09,49700.0,41.8866,41.8993,41.8549,41.8866,49700.0
2007-02-21 15:45:00,66.08,66.11,66.0,66.1,77000.0,41.8803,41.8993,41.8296,41.8929,77000.0
2007-02-21 15:50:00,66.1,66.19,66.1,66.11,126700.0,41.8929,41.95,41.8929,41.8993,126700.0
2007-02-21 15:55:00,66.1,66.2,66.09,66.1,101100.0,41.8929,41.9563,41.8866,41.8929,101100.0
2007-02-22 09:30:00,66.39,66.4,66.15,66.35,101100.0,42.0767,42.0831,41.9246,42.0514,101100.0
2007-02-22 09:35:00,66.35,66.38,66.24,66.31,65100.0,42.0514,42.0704,41.9817,42.026,65100.0
2007-02-22 09:40:00,66.31,66.54,66.23,66.53,50800.0,42.026,42.1718,41.9753,42.1655,50800.0
2007-02-22 09:45:00,66.53,66.74,66.53,66.74,68800.0,42.1655,42.2986,42.1655,42.2986,68800.0
2007-02-22 09:50:00,66.74,66.95,66.73,66.91,70700.0,42.2986,42.4317,42.2922,42.4063,70700.0
2007-02-22 09:55:00,66.9,66.93,66.77,66.83,35300.0,42.4,42.419,42.3176,42.3556,35300.0
2007-02-22 10:00:00,66.8,66.82,66.62,66.79,57100.0,42.3366,42.3493,42.2225,42.3303,57100.0
2007-02-22 10:05:00,66.79,66.86,66.79,66.84,40100.0,42.3303,42.3746,42.3303,42.3619,40100.0
2007-02-22 10:10:00,66.85,66.85,66.73,66.82,46000.0,42.3683,42.3683,42.2922,42.3493,46000.0
2007-02-22 10:15:00,66.8,66.81,66.61,66.63,50900.0,42.3366,42.3429,42.2162,42.2289,50900.0
2007-02-22 10:20:00,66.63,66.66,66.54,66.55,49400.0,42.2289,42.2479,42.1718,42.1781,49400.0
2007-02-22 10:25:00,66.54,66.59,66.47,66.58,69100.0,42.1718,42.2035,42.1274,42.1972,69100.0
2007-02-22 10:30:00,66.6,66.89,66.57,66.81,159000.0,42.2098,42.3936,42.1908,42.3429,159000.0
2007-02-22 10:35:00,66.83,66.95,66.81,66.91,72300.0,42.3556,42.4317,42.3429,42.4063,72300.0
2007-02-22 10:40:00,66.91,66.94,66.7,66.71,98800.0,42.4063,42.4253,42.2732,42.2796,98800.0
2007-02-22 10:45:00,66.71,66.8,66.68,66.77,34500.0,42.2796,42.3366,42.2605,42.3176,34500.0
2007-02-22 10:50:00,66.77,66.88,66.69,66.81,42800.0,42.3176,42.3873,42.2669,42.3429,42800.0
2007-02-22 10:55:00,66.81,66.83,66.75,66.79,15700.0,42.3429,42.3556,42.3049,42.3303,15700.0
2007-02-22 11:00:00,66.77,66.77,66.55,66.56,34600.0,42.3176,42.3176,42.1781,42.1845,34600.0
2007-02-22 11:05:00,66.56,66.61,66.49,66.54,53100.0,42.1845,42.2162,42.1401,42.1718,53100.0
2007-02-22 11:10:00,66.52,66.62,66.46,66.46,42100.0,42.1591,42.2225,42.1211,42.1211,42100.0
2007-02-22 11:15:00,66.46,66.46,66.08,66.09,82100.0,42.1211,42.1211,41.8803,41.8866,82100.0
2007-02-22 11:20:00,66.11,66.12,65.91,66.09,89100.0,41.8993,41.9056,41.7725,41.8866,89100.0
2007-02-22 11:25:00,66.11,66.31,66.1,66.22,55700.0,41.8993,42.026,41.8929,41.969,55700.0
2007-02-22 11:30:00,66.21,66.21,65.91,65.99,68400.0,41.9627,41.9627,41.7725,41.8232,68400.0
2007-02-22 11:35:00,65.99,66.3,65.98,66.28,99700.0,41.8232,42.0197,41.8169,42.007,99700.0
2007-02-22 11:40:00,66.28,66.31,66.24,66.27,51700.0,42.007,42.026,41.9817,42.0007,51700.0
2007-02-22 11:45:00,66.29,66.38,66.2,66.2,57000.0,42.0134,42.0704,41.9563,41.9563,57000.0
2007-02-22 11:50:00,66.22,66.36,66.19,66.33,64200.0,41.969,42.0577,41.95,42.0387,64200.0
2007-02-22 11:55:00,66.33,66.36,66.26,66.35,37900.0,42.0387,42.0577,41.9944,42.0514,37900.0
2007-02-22 12:00:00,66.34,66.59,66.33,66.52,84800.0,42.0451,42.2035,42.0387,42.1591,84800.0
2007-02-22 12:05:00,66.51,66.67,66.49,66.67,58100.0,42.1528,42.2542,42.1401,42.2542,58100.0
2007-02-22 12:10:00,66.67,66.86,66.66,66.7,59600.0,42.2542,42.3746,42.2479,42.2732,59600.0
2007-02-22 12:15:00,66.7,66.7,66.61,66.66,45600.0,42.2732,42.2732,42.2162,42.2479,45600.0
2007-02-22 12:20:00,66.66,66.79,66.61,66.78,31200.0,42.2479,42.3303,42.2162,42.3239,31200.0
2007-02-22 12:25:00,66.78,66.8,66.65,66.68,28000.0,42.3239,42.3366,42.2415,42.2605,28000.0
2007-02-22 12:30:00,66.64,66.72,66.46,66.46,26700.0,42.2352,42.2859,42.1211,42.1211,26700.0
2007-02-22 12:35:00,66.55,66.57,66.44,66.53,26100.0,42.1781,42.1908,42.1084,42.1655,26100.0
2007-02-22 12:40:00,66.52,66.6,66.49,66.55,25400.0,42.1591,42.2098,42.1401,42.1781,25400.0
2007-02-22 12:45:00,66.53,66.65,66.52,66.56,35800.0,42.1655,42.2415,42.1591,42.1845,35800.0
2007-02-22 12:50:00,66.55,66.63,66.55,66.6,12800.0,42.1781,42.2289,42.1781,42.2098,12800.0
2007-02-22 12:55:00,66.6,66.64,66.53,66.59,21000.0,42.2098,42.2352,42.1655,42.2035,21000.0
2007-02-22 13:00:00,66.58,66.64,66.5,66.57,28700.0,42.1972,42.2352,42.1465,42.1908,28700.0
2007-02-22 13:05:00,66.59,66.64,66.55,66.64,14300.0,42.2035,42.2352,42.1781,42.2352,14300.0
2007-02-22 13:10:00,66.65,66.73,66.64,66.68,18100.0,42.2415,42.2922,42.2352,42.2605,18100.0
2007-02-22 13:15:00,66.67,66.68,66.6,66.61,13100.0,42.2542,42.2605,42.2098,42.2162,13100.0
2007-02-22 13:20:00,66.59,66.68,66.58,66.58,19400.0,42.2035,42.2605,42.1972,42.1972,19400.0
2007-02-22 13:25:00,66.61,66.63,66.46,66.51,31600.0,42.2162,42.2289,42.1211,42.1528,31600.0
2007-02-22 13:30:00,66.5,66.57,66.48,66.55,7900.0,42.1465,42.1908,42.1338,42.1781,7900.0
2007-02-22 13:35:00,66.55,66.55,66.44,66.48,18800.0,42.1781,42.1781,42.1084,42.1338,18800.0
2007-02-22 13:40:00,66.47,66.48,66.3,66.34,27900.0,42.1274,42.1338,42.0197,42.0451,27900.0
2007-02-22 13:45:00,66.33,66.36,66.22,66.31,41200.0,42.0387,42.0577,41.969,42.026,41200.0
2007-02-22 13:50:00,66.32,66.48,66.32,66.41,20400.0,42.0324,42.1338,42.0324,42.0894,20400.0
2007-02-22 13:55:00,66.42,66.49,66.38,66.45,21500.0,42.0958,42.1401,42.0704,42.1148,21500.0
2007-02-22 14:00:00,66.46,66.57,66.45,66.5,15800.0,42.1211,42.1908,42.1148,42.1465,15800.0
2007-02-22 14:05:00,66.5,66.53,66.44,66.48,25800.0,42.1465,42.1655,42.1084,42.1338,25800.0
2007-02-22 14:10:00,66.5,66.6,66.48,66.6,31200.0,42.1465,42.2098,42.1338,42.2098,31200.0
2007-02-22 14:15:00,66.6,66.63,66.54,66.57,33600.0,42.2098,42.2289,42.1718,42.1908,33600.0
2007-02-22 14:20:00,66.57,66.6,66.48,66.6,22000.0,42.1908,42.2098,42.1338,42.2098,22000.0
2007-02-22 14:25:00,66.6,66.71,66.57,66.7,44000.0,42.2098,42.2796,42.1908,42.2732,44000.0
2007-02-22 14:30:00,66.7,66.7,66.53,66.53,25200.0,42.2732,42.2732,42.1655,42.1655,25200.0
2007-02-22 14:35:00,66.54,66.59,66.5,66.59,17300.0,42.1718,42.2035,42.1465,42.2035,17300.0
2007-02-22 14:40:00,66.58,66.61,66.53,66.58,30700.0,42.1972,42.2162,42.1655,42.1972,30700.0
2007-02-22 14:45:00,66.57,66.63,66.53,66.62,20200.0,42.1908,42.2289,42.1655,42.2225,20200.0
2007-02-22 14:50:00,66.62,66.66,66.6,66.66,14300.0,42.2225,42.2479,42.2098,42.2479,14300.0
2007-02-22 14:55:00,66.65,66.68,66.61,66.61,25700.0,42.2415,42.2605,42.2162,42.2162,25700.0
2007-02-22 15:00:00,66.61,66.64,66.6,66.62,13100.0,42.2162,42.2352,42.2098,42.2225,13100.0
2007-02-22 15:05:00,66.61,66.67,66.6,66.65,29300.0,42.2162,42.2542,42.2098,42.2415,29300.0
2007-02-22 15:10:00,66.66,66.67,66.62,66.63,16700.0,42.2479,42.2542,42.2225,42.2289,16700.0
2007-02-22 15:15:00,66.63,66.65,66.61,66.63,23300.0,42.2289,42.2415,42.2162,42.2289,23300.0
2007-02-22 15:20:00,66.62,66.65,66.58,66.59,18400.0,42.2225,42.2415,42.1972,42.2035,18400.0
2007-02-22 15:25:00,66.59,66.73,66.59,66.72,51100.0,42.2035,42.2922,42.2035,42.2859,51100.0
2007-02-22 15:30:00,66.72,66.76,66.69,66.71,45200.0,42.2859,42.3112,42.2669,42.2796,45200.0
2007-02-22 15:35:00,66.72,66.72,66.66,66.69,30700.0,42.2859,42.2859,42.2479,42.2669,30700.0
2007-02-22 15:40:00,66.7,66.7,66.55,66.56,64900.0,42.2732,42.2732,42.1781,42.1845,64900.0
2007-02-22 15:45:00,66.54,66.6,66.49,66.49,86200.0,42.1718,42.2098,42.1401,42.1401,86200.0
2007-02-22 15:50:00,66.49,66.54,66.46,66.48,99600.0,42.1401,42.1718,42.1211,42.1338,99600.0
2007-02-22 15:55:00,66.46,66.6,66.35,66.4,279600.0,42.1211,42.2098,42.0514,42.0831,279600.0
2007-02-23 09:30:00,66.9,66.9,66.53,66.81,144800.0,42.4,42.4,42.1655,42.3429,144800.0
2007-02-23 09:35:00,66.8,66.86,66.5,66.67,94200.0,42.3366,42.3746,42.1465,42.2542,94200.0
2007-02-23 09:40:00,66.69,66.8,66.52,66.6,114000.0,42.2669,42.3366,42.1591,42.2098,114000.0
2007-02-23 09:45:00,66.62,66.84,66.52,66.75,66300.0,42.2225,42.3619,42.1591,42.3049,66300.0
2007-02-23 09:50:00,66.75,66.97,66.72,66.79,100100.0,42.3049,42.4443,42.2859,42.3303,100100.0
2007-02-23 09:55:00,66.78,66.92,66.59,66.6,47500.0,42.3239,42.4126,42.2035,42.2098,47500.0
2007-02-23 10:00:00,66.59,66.69,66.44,66.61,87400.0,42.2035,42.2669,42.1084,42.2162,87400.0
2007-02-23 10:05:00,66.61,66.66,66.57,66.6,30900.0,42.2162,42.2479,42.1908,42.2098,30900.0
2007-02-23 10:10:00,66.6,66.69,66.56,66.67,31000.0,42.2098,42.2669,42.1845,42.2542,31000.0
2007-02-23 10:15:00,66.65,66.77,66.63,66.73,36500.0,42.2415,42.3176,42.2289,42.2922,36500.0
2007-02-23 10:20:00,66.73,66.79,66.64,66.78,78900.0,42.2922,42.3303,42.2352,42.3239,78900.0
2007-02-23 10:25:00,66.79,66.81,66.58,66.6,63700.0,42.3303,42.3429,42.1972,42.2098,63700.0
2007-02-23 10:30:00,66.6,66.74,66.59,66.68,42300.0,42.2098,42.2986,42.2035,42.2605,42300.0
2007-02-23 10:35:00,66.69,66.85,66.69,66.77,82900.0,42.2669,42.3683,42.2669,42.3176,82900.0
2007-02-23 10:40:00,66.79,66.81,66.63,66.68,35300.0,42.3303,42.3429,42.2289,42.2605,35300.0
2007-02-23 10:45:00,66.67,66.71,66.57,66.66,37000.0,42.2542,42.2796,42.1908,42.2479,37000.0
2007-02-23 10:50:00,66.66,66.74,66.62,66.73,52400.0,42.2479,42.2986,42.2225,42.2922,52400.0
2007-02-23 10:55:00,66.74,66.75,66.55,66.66,35300.0,42.2986,42.3049,42.1781,42.2479,35300.0
2007-02-23 11:00:00,66.67,66.67,66.59,66.59,27000.0,42.2542,42.2542,42.2035,42.2035,27000.0
2007-02-23 11:05:00,66.6,66.61,66.47,66.51,33900.0,42.2098,42.2162,42.1274,42.1528,33900.0
2007-02-23 11:10:00,66.53,66.66,66.53,66.61,28900.0,42.1655,42.2479,42.1655,42.2162,28900.0
2007-02-23 11:15:00,66.61,66.67,66.55,66.65,34000.0,42.2162,42.2542,42.1781,42.2415,34000.0
2007-02-23 11:20:00,66.64,66.64,66.5,66.52,17200.0,42.2352,42.2352,42.1465,42.1591,17200.0
2007-02-23 11:25:00,66.51,66.6,66.33,66.38,91200.0,42.1528,42.2098,42.0387,42.0704,91200.0
2007-02-23 11:30:00,66.38,66.41,66.32,66.4,59900.0,42.0704,42.0894,42.0324,42.0831,59900.0
2007-02-23 11:35:00,66.41,66.47,66.37,66.39,31900.0,42.0894,42.1274,42.0641,42.0767,31900.0
2007-02-23 11:40:00,66.38,66.45,66.1,66.14,71200.0,42.0704,42.1148,41.8929,41.9183,71200.0
2007-02-23 11:45:00,66.14,66.38,66.14,66.38,49400.0,41.9183,42.0704,41.9183,42.0704,49400.0
2007-02-23 11:50:00,66.38,66.41,66.3,66.35,35000.0,42.0704,42.0894,42.0197,42.0514,35000.0
2007-02-23 11:55:00,66.34,66.42,66.34,66.4,22800.0,42.0451,42.0958,42.0451,42.0831,22800.0
2007-02-23 12:00:00,66.41,66.41,66.29,66.3,36800.0,42.0894,42.0894,42.0134,42.0197,36800.0
2007-02-23 12:05:00,66.29,66.31,66.25,66.28,24800.0,42.0134,42.026,41.988,42.007,24800.0
2007-02-23 12:10:00,66.28,66.31,66.12,66.14,43400.0,42.007,42.026,41.9056,41.9183,43400.0
2007-02-23 12:15:00,66.15,66.21,66.07,66.17,47800.0,41.9246,41.9627,41.8739,41.9373,47800.0
2007-02-23 12:20:00,66.18,66.23,66.1,66.11,38500.0,41.9436,41.9753,41.8929,41.8993,38500.0
2007-02-23 12:25:00,66.11,66.12,66.02,66.09,71900.0,41.8993,41.9056,41.8422,41.8866,71900.0
2007-02-23 12:30:00,66.08,66.2,66.02,66.16,48400.0,41.8803,41.9563,41.8422,41.931,48400.0
2007-02-23 12:35:00,66.17,66.23,66.09,66.14,24200.0,41.9373,41.9753,41.8866,41.9183,24200.0
2007-02-23 12:40:00,66.11,66.56,66.11,66.11,22300.0,41.8993,42.1845,41.8993,41.8993,22300.0
2007-02-23 12:45:00,66.12,66.63,65.96,65.96,67100.0,41.9056,42.2289,41.8042,41.8042,67100.0
2007-02-23 12:50:00,65.96,66.37,65.82,65.84,64700.0,41.8042,42.0641,41.7155,41.7282,64700.0
2007-02-23 12:55:00,65.86,66.0,65.84,65.96,20800.0,41.7408,41.8296,41.7282,41.8042,20800.0
2007-02-23 13:00:00,65.96,66.3,65.92,66.03,16600.0,41.8042,42.0197,41.7789,41.8486,16600.0
2007-02-23 13:05:00,66.02,66.29,65.96,66.04,23300.0,41.8422,42.0134,41.8042,41.8549,23300.0
2007-02-23 13:10:00,66.06,66.2,66.06,66.17,25600.0,41.8676,41.9563,41.8676,41.9373,25600.0
2007-02-23 13:15:00,66.18,66.26,66.11,66.21,26400.0,41.9436,41.9944,41.8993,41.9627,26400.0
2007-02-23 13:20:00,66.2,66.28,65.97,66.16,25700.0,41.9563,42.007,41.8106,41.931,25700.0
2007-02-23 13:25:00,66.16,66.24,65.99,66.23,26100.0,41.931,41.9817,41.8232,41.9753,26100.0
2007-02-23 13:30:00,66.23,66.26,66.16,66.16,17100.0,41.9753,41.9944,41.931,41.931,17100.0
2007-02-23 13:35:00,66.18,66.19,66.16,66.18,26100.0,41.9436,41.95,41.931,41.9436,26100.0
2007-02-23 13:40:00,66.17,66.21,66.09,66.21,29500.0,41.9373,41.9627,41.8866,41.9627,29500.0
2007-02-23 13:45:00,66.22,66.31,66.21,66.31,20200.0,41.969,42.026,41.9627,42.026,20200.0
2007-02-23 13:50:00,66.28,66.28,66.22,66.25,19800.0,42.007,42.007,41.969,41.988,19800.0
2007-02-23 13:55:00,66.24,66.24,66.11,66.13,24300.0,41.9817,41.9817,41.8993,41.912,24300.0
2007-02-23 14:00:00,66.15,66.18,66.06,66.11,23600.0,41.9246,41.9436,41.8676,41.8993,23600.0
2007-02-23 14:05:00,66.11,66.2,66.1,66.14,26700.0,41.8993,41.9563,41.8929,41.9183,26700.0
2007-02-23 14:10:00,66.13,66.24,66.12,66.24,15700.0,41.912,41.9817,41.9056,41.9817,15700.0
2007-02-23 14:15:00,66.24,66.29,66.24,66.29,16500.0,41.9817,42.0134,41.9817,42.0134,16500.0
2007-02-23 14:20:00,66.27,66.35,66.26,66.3,29300.0,42.0007,42.0514,41.9944,42.0197,29300.0
2007-02-23 14:25:00,66.31,66.34,66.24,66.26,24400.0,42.026,42.0451,41.9817,41.9944,24400.0
2007-02-23 14:30:00,66.25,66.36,66.25,66.32,27700.0,41.988,42.0577,41.988,42.0324,27700.0
2007-02-23 14:35:00,66.33,66.33,66.25,66.27,41100.0,42.0387,42.0387,41.988,42.0007,41100.0
2007-02-23 14:40:00,66.27,66.31,66.26,66.3,33100.0,42.0007,42.026,41.9944,42.0197,33100.0
2007-02-23 14:45:00,66.3,66.31,66.25,66.28,45100.0,42.0197,42.026,41.988,42.007,45100.0
2007-02-23 14:50:00,66.29,66.32,66.26,66.31,18300.0,42.0134,42.0324,41.9944,42.026,18300.0
2007-02-23 14:55:00,66.3,66.34,66.29,66.32,27100.0,42.0197,42.0451,42.0134,42.0324,27100.0
2007-02-23 15:00:00,66.32,66.33,66.27,66.32,29800.0,42.0324,42.0387,42.0007,42.0324,29800.0
2007-02-23 15:05:00,66.33,66.37,66.32,66.36,39000.0,42.0387,42.0641,42.0324,42.0577,39000.0
2007-02-23 15:10:00,66.35,66.42,66.35,66.38,45900.0,42.0514,42.0958,42.0514,42.0704,45900.0
2007-02-23 15:15:00,66.37,66.43,66.37,66.39,37000.0,42.0641,42.1021,42.0641,42.0767,37000.0
2007-02-23 15:20:00,66.4,66.43,66.37,66.38,39400.0,42.0831,42.1021,42.0641,42.0704,39400.0
2007-02-23 15:25:00,66.38,66.43,66.37,66.38,32800.0,42.0704,42.1021,42.0641,42.0704,32800.0
2007-02-23 15:30:00,66.39,66.43,66.37,66.39,32900.0,42.0767,42.1021,42.0641,42.0767,32900.0
2007-02-23 15:35:00,66.4,66.43,66.38,66.41,26700.0,42.0831,42.1021,42.0704,42.0894,26700.0
2007-02-23 15:40:00,66.4,66.41,66.35,66.36,33800.0,42.0831,42.0894,42.0514,42.0577,33800.0
2007-02-23 15:45:00,66.36,66.4,66.28,66.29,41300.0,42.0577,42.0831,42.007,42.0134,41300.0
2007-02-23 15:50:00,66.3,66.31,66.21,66.21,117900.0,42.0197,42.026,41.9627,41.9627,117900.0
2007-02-23 15:55:00,66.22,66.25,66.15,66.16,104700.0,41.969,41.988,41.9246,41.931,104700.0
2007-02-26 09:30:00,66.46,66.74,66.46,66.74,120400.0,42.1211,42.2986,42.1211,42.2986,120400.0
2007-02-26 09:35:00,66.75,67.1,66.67,66.98,106100.0,42.3049,42.5267,42.2542,42.4507,106100.0
2007-02-26 09:40:00,66.98,67.07,66.91,67.0,66300.0,42.4507,42.5077,42.4063,42.4633,66300.0
2007-02-26 09:45:00,67.0,67.2,66.99,67.06,59500.0,42.4633,42.5901,42.457,42.5014,59500.0
2007-02-26 09:50:00,67.04,67.06,66.75,66.79,80600.0,42.4887,42.5014,42.3049,42.3303,80600.0
2007-02-26 09:55:00,66.81,66.94,66.79,66.87,47500.0,42.3429,42.4253,42.3303,42.381,47500.0
2007-02-26 10:00:00,66.88,66.93,66.85,66.87,45400.0,42.3873,42.419,42.3683,42.381,45400.0
2007-02-26 10:05:00,66.88,66.95,66.85,66.9,53500.0,42.3873,42.4317,42.3683,42.4,53500.0
2007-02-26 10:10:00,66.9,66.99,66.88,66.96,49800.0,42.4,42.457,42.3873,42.438,49800.0
2007-02-26 10:15:00,66.96,66.96,66.88,66.92,162400.0,42.438,42.438,42.3873,42.4126,162400.0
2007-02-26 10:20:00,66.92,66.96,66.85,66.88,34400.0,42.4126,42.438,42.3683,42.3873,34400.0
2007-02-26 10:25:00,66.88,66.95,66.85,66.93,62900.0,42.3873,42.4317,42.3683,42.419,62900.0
2007-02-26 10:30:00,66.93,67.0,66.9,66.94,58200.0,42.419,42.4633,42.4,42.4253,58200.0
2007-02-26 10:35:00,66.94,66.99,66.89,66.96,49800.0,42.4253,42.457,42.3936,42.438,49800.0
2007-02-26 10:40:00,66.97,66.98,66.9,66.98,35400.0,42.4443,42.4507,42.4,42.4507,35400.0
2007-02-26 10:45:00,66.98,67.11,66.97,67.09,51800.0,42.4507,42.5331,42.4443,42.5204,51800.0
2007-02-26 10:50:00,67.09,67.24,67.09,67.24,60700.0,42.5204,42.6155,42.5204,42.6155,60700.0
2007-02-26 10:55:00,67.24,67.33,67.21,67.32,55500.0,42.6155,42.6725,42.5964,42.6662,55500.0
2007-02-26 11:00:00,67.32,67.55,67.28,67.49,104900.0,42.6662,42.8119,42.6408,42.7739,104900.0
2007-02-26 11:05:00,67.49,67.63,67.46,67.6,55700.0,42.7739,42.8626,42.7549,42.8436,55700.0
2007-02-26 11:10:00,67.61,67.64,67.56,67.62,36300.0,42.85,42.869,42.8183,42.8563,36300.0
2007-02-26 11:15:00,67.63,67.65,67.57,67.64,70800.0,42.8626,42.8753,42.8246,42.869,70800.0
2007-02-26 11:20:00,67.64,67.64,67.58,67.61,39800.0,42.869,42.869,42.8309,42.85,39800.0
2007-02-26 11:25:00,67.62,67.64,67.46,67.48,70000.0,42.8563,42.869,42.7549,42.7676,70000.0
2007-02-26 11:30:00,67.48,67.52,67.41,67.42,51400.0,42.7676,42.7929,42.7232,42.7295,51400.0
2007-02-26 11:35:00,67.42,67.47,67.37,67.42,66800.0,42.7295,42.7612,42.6978,42.7295,66800.0
2007-02-26 11:40:00,67.42,67.44,67.24,67.27,59300.0,42.7295,42.7422,42.6155,42.6345,59300.0
2007-02-26 11:45:00,67.27,67.27,67.09,67.14,69600.0,42.6345,42.6345,42.5204,42.5521,69600.0
2007-02-26 11:50:00,67.11,67.13,66.85,66.85,102900.0,42.5331,42.5457,42.3683,42.3683,102900.0
2007-02-26 11:55:00,66.87,67.06,66.85,67.03,55500.0,42.381,42.5014,42.3683,42.4824,55500.0
2007-02-26 12:00:00,67.01,67.04,66.87,66.9,31400.0,42.4697,42.4887,42.381,42.4,31400.0
2007-02-26 12:05:00,66.9,67.15,66.89,67.06,55000.0,42.4,42.5584,42.3936,42.5014,55000.0
2007-02-26 12:10:00,67.06,67.06,66.85,66.85,26300.0,42.5014,42.5014,42.3683,42.3683,26300.0
2007-02-26 12:15:00,66.84,66.91,66.82,66.85,34300.0,42.3619,42.4063,42.3493,42.3683,34300.0
2007-02-26 12:20:00,66.85,66.85,66.7,66.75,52700.0,42.3683,42.3683,42.2732,42.3049,52700.0
2007-02-26 12:25:00,66.72,66.83,66.72,66.81,31800.0,42.2859,42.3556,42.2859,42.3429,31800.0
2007-02-26 12:30:00,66.81,66.93,66.74,66.9,35800.0,42.3429,42.419,42.2986,42.4,35800.0
2007-02-26 12:35:00,66.89,66.93,66.78,66.91,31900.0,42.3936,42.419,42.3239,42.4063,31900.0
2007-02-26 12:40:00,66.93,66.97,66.81,66.87,31700.0,42.419,42.4443,42.3429,42.381,31700.0
2007-02-26 12:45:00,66.84,66.84,66.7,66.78,32300.0,42.3619,42.3619,42.2732,42.3239,32300.0
2007-02-26 12:50:00,66.78,66.86,66.76,66.86,44100.0,42.3239,42.3746,42.3112,42.3746,44100.0
2007-02-26 12:55:00,66.86,66.98,66.86,66.97,52200.0,42.3746,42.4507,42.3746,42.4443,52200.0
2007-02-26 13:00:00,66.97,67.06,66.94,67.04,18800.0,42.4443,42.5014,42.4253,42.4887,18800.0
2007-02-26 13:05:00,67.04,67.1,67.04,67.1,38100.0,42.4887,42.5267,42.4887,42.5267,38100.0
2007-02-26 13:10:00,67.1,67.17,67.1,67.16,67000.0,42.5267,42.5711,42.5267,42.5648,67000.0
2007-02-26 13:15:00,67.16,67.18,67.11,67.17,18800.0,42.5648,42.5774,42.5331,42.5711,18800.0
2007-02-26 13:20:00,67.17,67.17,67.03,67.08,86900.0,42.5711,42.5711,42.4824,42.5141,86900.0
2007-02-26 13:25:00,67.07,67.07,66.92,67.0,36100.0,42.5077,42.5077,42.4126,42.4633,36100.0
2007-02-26 13:30:00,67.0,67.02,66.9,66.91,24300.0,42.4633,42.476,42.4,42.4063,24300.0
2007-02-26 13:35:00,66.92,66.94,66.85,66.86,20500.0,42.4126,42.4253,42.3683,42.3746,20500.0
2007-02-26 13:40:00,66.87,66.92,66.81,66.81,19400.0,42.381,42.4126,42.3429,42.3429,19400.0
2007-02-26 13:45:00,66.82,66.89,66.81,66.82,33000.0,42.3493,42.3936,42.3429,42.3493,33000.0
2007-02-26 13:50:00,66.83,66.92,66.81,66.87,22600.0,42.3556,42.4126,42.3429,42.381,22600.0
2007-02-26 13:55:00,66.88,66.99,66.88,66.97,20200.0,42.3873,42.457,42.3873,42.4443,20200.0
2007-02-26 14:00:00,66.96,66.96,66.78,66.84,30000.0,42.438,42.438,42.3239,42.3619,30000.0
2007-02-26 14:05:00,66.83,66.85,66.75,66.82,22400.0,42.3556,42.3683,42.3049,42.3493,22400.0
2007-02-26 14:10:00,66.83,66.83,66.79,66.79,21900.0,42.3556,42.3556,42.3303,42.3303,21900.0
2007-02-26 14:15:00,66.8,67.08,66.75,67.06,75600.0,42.3366,42.5141,42.3049,42.5014,75600.0
2007-02-26 14:20:00,67.06,67.15,67.0,67.1,50000.0,42.5014,42.5584,42.4633,42.5267,50000.0
2007-02-26 14:25:00,67.1,67.13,67.0,67.05,35600.0,42.5267,42.5457,42.4633,42.495,35600.0
2007-02-26 14:30:00,67.05,67.05,66.91,66.97,11800.0,42.495,42.495,42.4063,42.4443,11800.0
2007-02-26 14:35:00,66.96,67.11,66.96,67.08,22800.0,42.438,42.5331,42.438,42.5141,22800.0
2007-02-26 14:40:00,67.07,67.08,67.02,67.03,14800.0,42.5077,42.5141,42.476,42.4824,14800.0
2007-02-26 14:45:00,67.03,67.06,67.02,67.05,10400.0,42.4824,42.5014,42.476,42.495,10400.0
2007-02-26 14:50:00,67.05,67.08,67.03,67.04,28700.0,42.495,42.5141,42.4824,42.4887,28700.0
2007-02-26 14:55:00,67.05,67.06,67.0,67.04,26600.0,42.495,42.5014,42.4633,42.4887,26600.0
2007-02-26 15:00:00,67.03,67.09,67.01,67.03,40400.0,42.4824,42.5204,42.4697,42.4824,40400.0
2007-02-26 15:05:00,67.03,67.08,67.01,67.01,37200.0,42.4824,42.5141,42.4697,42.4697,37200.0
2007-02-26 15:10:00,67.02,67.12,67.0,67.11,57300.0,42.476,42.5394,42.4633,42.5331,57300.0
2007-02-26 15:15:00,67.12,67.14,67.07,67.12,35900.0,42.5394,42.5521,42.5077,42.5394,35900.0
2007-02-26 15:20:00,67.13,67.13,67.08,67.09,42400.0,42.5457,42.5457,42.5141,42.5204,42400.0
2007-02-26 15:25:00,67.1,67.13,67.09,67.11,23800.0,42.5267,42.5457,42.5204,42.5331,23800.0
2007-02-26 15:30:00,67.11,67.13,67.09,67.1,31900.0,42.5331,42.5457,42.5204,42.5267,31900.0
2007-02-26 15:35:00,67.1,67.15,67.09,67.14,59600.0,42.5267,42.5584,42.5204,42.5521,59600.0
2007-02-26 15:40:00,67.14,67.15,67.09,67.12,66500.0,42.5521,42.5584,42.5204,42.5394,66500.0
2007-02-26 15:45:00,67.13,67.15,67.1,67.11,65600.0,42.5457,42.5584,42.5267,42.5331,65600.0
2007-02-26 15:50:00,67.1,67.11,67.06,67.08,42300.0,42.5267,42.5331,42.5014,42.5141,42300.0
2007-02-26 15:55:00,67.08,67.18,67.08,67.18,98200.0,42.5141,42.5774,42.5141,42.5774,98200.0
2007-02-27 09:30:00,65.83,66.23,65.8,66.09,181600.0,41.7218,41.9753,41.7028,41.8866,181600.0
2007-02-27 09:35:00,66.07,66.11,65.93,66.04,50800.0,41.8739,41.8993,41.7852,41.8549,50800.0
2007-02-27 09:40:00,66.05,66.28,66.0,66.19,51000.0,41.8613,42.007,41.8296,41.95,51000.0
2007-02-27 09:45:00,66.2,66.48,66.05,66.35,69300.0,41.9563,42.1338,41.8613,42.0514,69300.0
2007-02-27 09:50:00,66.35,66.48,66.09,66.11,106300.0,42.0514,42.1338,41.8866,41.8993,106300.0
2007-02-27 09:55:00,66.33,66.41,66.06,66.21,43600.0,42.0387,42.0894,41.8676,41.9627,43600.0
2007-02-27 10:00:00,66.2,66.38,66.07,66.31,38500.0,41.9563,42.0704,41.8739,42.026,38500.0
2007-02-27 10:05:00,66.33,66.39,66.21,66.35,46600.0,42.0387,42.0767,41.9627,42.0514,46600.0
2007-02-27 10:10:00,66.37,66.41,66.21,66.29,48100.0,42.0641,42.0894,41.9627,42.0134,48100.0
2007-02-27 10:15:00,66.37,66.6,66.28,66.47,64100.0,42.0641,42.2098,42.007,42.1274,64100.0
2007-02-27 10:20:00,66.47,66.82,66.34,66.57,100000.0,42.1274,42.3493,42.0451,42.1908,100000.0
2007-02-27 10:25:00,66.82,66.87,66.47,66.73,74100.0,42.3493,42.381,42.1274,42.2922,74100.0
2007-02-27 10:30:00,66.78,66.88,66.48,66.68,43400.0,42.3239,42.3873,42.1338,42.2605,43400.0
2007-02-27 10:35:00,66.67,66.87,66.58,66.67,48900.0,42.2542,42.381,42.1972,42.2542,48900.0
2007-02-27 10:40:00,66.66,66.79,66.48,66.54,83100.0,42.2479,42.3303,42.1338,42.1718,83100.0
2007-02-27 10:45:00,66.54,66.63,66.09,66.46,77000.0,42.1718,42.2289,41.8866,42.1211,77000.0
2007-02-27 10:50:00,66.45,66.69,66.44,66.69,64400.0,42.1148,42.2669,42.1084,42.2669,64400.0
2007-02-27 10:55:00,66.68,66.69,66.4,66.41,53200.0,42.2605,42.2669,42.0831,42.0894,53200.0
2007-02-27 11:00:00,66.42,66.64,66.4,66.61,61300.0,42.0958,42.2352,42.0831,42.2162,61300.0
2007-02-27 11:05:00,66.59,66.63,65.98,66.35,93300.0,42.2035,42.2289,41.8169,42.0514,93300.0
2007-02-27 11:10:00,66.35,66.63,66.35,66.57,39800.0,42.0514,42.2289,42.0514,42.1908,39800.0
2007-02-27 11:15:00,66.57,66.74,66.48,66.74,71400.0,42.1908,42.2986,42.1338,42.2986,71400.0
2007-02-27 11:20:00,66.74,66.9,66.48,66.64,67000.0,42.2986,42.4,42.1338,42.2352,67000.0
2007-02-27 11:25:00,66.64,66.76,66.48,66.64,36600.0,42.2352,42.3112,42.1338,42.2352,36600.0
2007-02-27 11:30:00,66.65,66.76,66.52,66.71,37400.0,42.2415,42.3112,42.1591,42.2796,37400.0
2007-02-27 11:35:00,66.7,66.85,66.48,66.82,39100.0,42.2732,42.3683,42.1338,42.3493,39100.0
2007-02-27 11:40:00,66.81,66.89,66.76,66.81,23300.0,42.3429,42.3936,42.3112,42.3429,23300.0
2007-02-27 11:45:00,66.83,67.08,66.78,67.06,50700.0,42.3556,42.5141,42.3239,42.5014,50700.0
2007-02-27 11:50:00,67.04,67.29,66.48,67.2,62600.0,42.4887,42.6471,42.1338,42.5901,62600.0
2007-02-27 11:55:00,67.21,67.22,66.8,66.8,67900.0,42.5964,42.6028,42.3366,42.3366,67900.0
2007-02-27 12:00:00,66.81,66.83,66.69,66.76,53100.0,42.3429,42.3556,42.2669,42.3112,53100.0
2007-02-27 12:05:00,66.74,66.83,66.66,66.71,32300.0,42.2986,42.3556,42.2479,42.2796,32300.0
2007-02-27 12:10:00,66.69,66.69,66.47,66.53,62500.0,42.2669,42.2669,42.1274,42.1655,62500.0
2007-02-27 12:15:00,66.53,66.68,66.49,66.67,36300.0,42.1655,42.2605,42.1401,42.2542,36300.0
2007-02-27 12:20:00,66.66,66.66,66.44,66.46,23300.0,42.2479,42.2479,42.1084,42.1211,23300.0
2007-02-27 12:25:00,66.46,66.73,66.43,66.54,30500.0,42.1211,42.2922,42.1021,42.1718,30500.0
2007-02-27 12:30:00,66.51,66.63,66.48,66.63,23400.0,42.1528,42.2289,42.1338,42.2289,23400.0
2007-02-27 12:35:00,66.64,66.7,66.61,66.69,34000.0,42.2352,42.2732,42.2162,42.2669,34000.0
2007-02-27 12:40:00,66.69,66.71,66.48,66.66,28400.0,42.2669,42.2796,42.1338,42.2479,28400.0
2007-02-27 12:45:00,66.65,66.72,66.48,66.71,50900.0,42.2415,42.2859,42.1338,42.2796,50900.0
2007-02-27 12:50:00,66.71,66.76,66.59,66.64,19700.0,42.2796,42.3112,42.2035,42.2352,19700.0
2007-02-27 12:55:00,66.64,66.66,66.48,66.64,60100.0,42.2352,42.2479,42.1338,42.2352,60100.0
2007-02-27 13:00:00,66.64,66.72,66.64,66.67,27000.0,42.2352,42.2859,42.2352,42.2542,27000.0
2007-02-27 13:05:00,66.68,66.78,66.65,66.68,42500.0,42.2605,42.3239,42.2415,42.2605,42500.0
2007-02-27 13:10:00,66.67,66.69,66.48,66.52,63300.0,42.2542,42.2669,42.1338,42.1591,63300.0
2007-02-27 13:15:00,66.53,66.65,66.47,66.6,51800.0,42.1655,42.2415,42.1274,42.2098,51800.0
2007-02-27 13:20:00,66.59,66.71,66.5,66.69,27400.0,42.2035,42.2796,42.1465,42.2669,27400.0
2007-02-27 13:25:00,66.68,66.69,66.5,66.6,53700.0,42.2605,42.2669,42.1465,42.2098,53700.0
2007-02-27 13:30:00,66.6,66.61,66.24,66.39,128200.0,42.2098,42.2162,41.9817,42.0767,128200.0
2007-02-27 13:35:00,66.37,66.37,66.11,66.21,104300.0,42.0641,42.0641,41.8993,41.9627,104300.0
2007-02-27 13:40:00,66.22,66.27,66.14,66.22,70000.0,41.969,42.0007,41.9183,41.969,70000.0
2007-02-27 13:45:00,66.21,66.21,66.0,66.03,52000.0,41.9627,41.9627,41.8296,41.8486,52000.0
2007-02-27 13:50:00,66.04,66.11,66.0,66.03,59800.0,41.8549,41.8993,41.8296,41.8486,59800.0
2007-02-27 13:55:00,66.03,66.17,66.01,66.08,39800.0,41.8486,41.9373,41.8359,41.8803,39800.0
2007-02-27 14:00:00,66.08,66.11,65.99,66.01,64700.0,41.8803,41.8993,41.8232,41.8359,64700.0
2007-02-27 14:05:00,66.01,66.01,65.76,65.8,86900.0,41.8359,41.8359,41.6775,41.7028,86900.0
2007-02-27 14:10:00,65.77,65.97,65.74,65.93,69000.0,41.6838,41.8106,41.6648,41.7852,69000.0
2007-02-27 14:15:00,65.92,65.97,65.8,65.97,95500.0,41.7789,41.8106,41.7028,41.8106,95500.0
2007-02-27 14:20:00,65.85,65.97,65.78,65.8,68900.0,41.7345,41.8106,41.6901,41.7028,68900.0
2007-02-27 14:25:00,65.8,65.87,65.56,65.57,101300.0,41.7028,41.7472,41.5507,41.557,101300.0
2007-02-27 14:30:00,65.56,65.75,65.53,65.69,64100.0,41.5507,41.6711,41.5317,41.6331,64100.0
2007-02-27 14:35:00,65.57,65.77,65.56,65.73,86700.0,41.557,41.6838,41.5507,41.6584,86700.0
2007-02-27 14:40:00,65.78,65.82,65.65,65.72,78400.0,41.6901,41.7155,41.6077,41.6521,78400.0
2007-02-27 14:45:00,65.75,65.82,65.65,65.79,64100.0,41.6711,41.7155,41.6077,41.6965,64100.0
2007-02-27 14:50:00,65.65,65.8,65.28,65.28,73100.0,41.6077,41.7028,41.3732,41.3732,73100.0
2007-02-27 14:55:00,65.3,65.68,65.04,65.11,100100.0,41.3859,41.6268,41.2211,41.2655,100100.0
2007-02-27 15:00:00,65.33,65.33,64.91,64.91,138200.0,41.4049,41.4049,41.1387,41.1387,138200.0
2007-02-27 15:05:00,65.11,65.23,64.78,65.03,100300.0,41.2655,41.3416,41.0564,41.2148,100300.0
2007-02-27 15:10:00,65.03,65.5,65.0,65.46,112600.0,41.2148,41.5127,41.1958,41.4873,112600.0
2007-02-27 15:15:00,65.48,65.83,65.43,65.74,82600.0,41.5,41.7218,41.4683,41.6648,82600.0
2007-02-27 15:20:00,65.73,65.8,65.52,65.75,63900.0,41.6584,41.7028,41.5254,41.6711,63900.0
2007-02-27 15:25:00,65.75,65.8,65.47,65.55,63200.0,41.6711,41.7028,41.4937,41.5444,63200.0
2007-02-27 15:30:00,65.55,65.56,65.28,65.42,94400.0,41.5444,41.5507,41.3732,41.462,94400.0
2007-02-27 15:35:00,65.43,65.81,65.39,65.81,84200.0,41.4683,41.7091,41.443,41.7091,84200.0
2007-02-27 15:40:00,65.82,65.86,65.4,65.54,65300.0,41.7155,41.7408,41.4493,41.538,65300.0
2007-02-27 15:45:00,65.54,65.58,65.53,65.57,10300.0,41.538,41.5634,41.5317,41.557,10300.0
2007-02-27 15:50:00,65.57,65.69,65.56,65.56,17900.0,41.557,41.6331,41.5507,41.5507,17900.0
2007-02-27 15:55:00,65.6,65.68,65.53,65.55,52700.0,41.5761,41.6268,41.5317,41.5444,52700.0
2007-02-28 09:30:00,66.71,66.73,65.37,65.92,144300.0,42.2796,42.2922,41.4303,41.7789,144300.0
2007-02-28 09:35:00,65.88,65.91,65.71,65.84,71400.0,41.7535,41.7725,41.6458,41.7282,71400.0
2007-02-28 09:40:00,65.82,65.84,65.33,65.35,80500.0,41.7155,41.7282,41.4049,41.4176,80500.0
2007-02-28 09:45:00,65.49,65.54,64.91,65.26,117400.0,41.5063,41.538,41.1387,41.3606,117400.0
2007-02-28 09:50:00,65.26,65.38,64.9,65.26,105100.0,41.3606,41.4366,41.1324,41.3606,105100.0
2007-02-28 09:55:00,65.26,65.5,64.9,65.38,89300.0,41.3606,41.5127,41.1324,41.4366,89300.0
2007-02-28 10:00:00,65.2,65.42,65.06,65.26,161200.0,41.3225,41.462,41.2338,41.3606,161200.0
2007-02-28 10:05:00,65.28,65.49,65.08,65.26,69900.0,41.3732,41.5063,41.2465,41.3606,69900.0
2007-02-28 10:10:00,65.26,65.37,65.07,65.27,60300.0,41.3606,41.4303,41.2402,41.3669,60300.0
2007-02-28 10:15:00,65.28,65.48,65.1,65.48,76200.0,41.3732,41.5,41.2592,41.5,76200.0
2007-02-28 10:20:00,65.13,65.52,65.12,65.43,74300.0,41.2782,41.5254,41.2718,41.4683,74300.0
2007-02-28 10:25:00,65.44,65.62,65.19,65.4,56600.0,41.4747,41.5887,41.3162,41.4493,56600.0
2007-02-28 10:30:00,65.4,65.85,65.38,65.45,101800.0,41.4493,41.7345,41.4366,41.481,101800.0
2007-02-28 10:35:00,65.77,65.87,65.28,65.78,77100.0,41.6838,41.7472,41.3732,41.6901,77100.0
2007-02-28 10:40:00,65.79,65.93,65.41,65.55,43600.0,41.6965,41.7852,41.4556,41.5444,43600.0
2007-02-28 10:45:00,65.93,66.1,65.49,65.96,70900.0,41.7852,41.8929,41.5063,41.8042,70900.0
2007-02-28 10:50:00,65.99,65.99,65.72,65.82,73000.0,41.8232,41.8232,41.6521,41.7155,73000.0
2007-02-28 10:55:00,65.85,65.88,65.65,65.78,89300.0,41.7345,41.7535,41.6077,41.6901,89300.0
2007-02-28 11:00:00,65.79,66.0,65.73,65.83,69700.0,41.6965,41.8296,41.6584,41.7218,69700.0
2007-02-28 11:05:00,65.84,66.09,65.7,65.83,67100.0,41.7282,41.8866,41.6394,41.7218,67100.0
2007-02-28 11:10:00,65.85,65.97,65.81,65.89,41100.0,41.7345,41.8106,41.7091,41.7599,41100.0
2007-02-28 11:15:00,65.87,65.94,65.77,65.82,49900.0,41.7472,41.7915,41.6838,41.7155,49900.0
2007-02-28 11:20:00,65.93,65.95,65.65,65.87,73600.0,41.7852,41.7979,41.6077,41.7472,73600.0
2007-02-28 11:25:00,65.86,65.95,65.75,65.84,42400.0,41.7408,41.7979,41.6711,41.7282,42400.0
2007-02-28 11:30:00,65.84,65.9,65.71,65.78,82600.0,41.7282,41.7662,41.6458,41.6901,82600.0
2007-02-28 11:35:00,65.86,65.95,65.77,65.9,52600.0,41.7408,41.7979,41.6838,41.7662,52600.0
2007-02-28 11:40:00,65.81,65.94,65.74,65.9,122400.0,41.7091,41.7915,41.6648,41.7662,122400.0
2007-02-28 11:45:00,65.88,65.98,65.84,65.94,48300.0,41.7535,41.8169,41.7282,41.7915,48300.0
2007-02-28 11:50:00,65.93,65.96,65.75,65.78,60700.0,41.7852,41.8042,41.6711,41.6901,60700.0
2007-02-28 11:55:00,65.78,65.95,65.73,65.95,85500.0,41.6901,41.7979,41.6584,41.7979,85500.0
2007-02-28 12:00:00,65.75,65.98,65.49,65.61,104300.0,41.6711,41.8169,41.5063,41.5824,104300.0
2007-02-28 12:05:00,65.61,65.82,65.46,65.59,113000.0,41.5824,41.7155,41.4873,41.5697,113000.0
2007-02-28 12:10:00,65.59,65.77,65.54,65.72,54800.0,41.5697,41.6838,41.538,41.6521,54800.0
2007-02-28 12:15:00,65.55,65.84,65.46,65.68,58100.0,41.5444,41.7282,41.4873,41.6268,58100.0
2007-02-28 12:20:00,65.79,65.98,65.69,65.95,56500.0,41.6965,41.8169,41.6331,41.7979,56500.0
2007-02-28 12:25:00,65.95,66.06,65.88,65.96,62100.0,41.7979,41.8676,41.7535,41.8042,62100.0
2007-02-28 12:30:00,65.95,66.03,65.93,66.02,43600.0,41.7979,41.8486,41.7852,41.8422,43600.0
2007-02-28 12:35:00,66.02,66.15,66.02,66.15,47700.0,41.8422,41.9246,41.8422,41.9246,47700.0
2007-02-28 12:40:00,66.15,66.25,66.15,66.25,59300.0,41.9246,41.988,41.9246,41.988,59300.0
2007-02-28 12:45:00,66.25,66.37,66.25,66.34,52200.0,41.988,42.0641,41.988,42.0451,52200.0
2007-02-28 12:50:00,66.33,66.36,66.25,66.29,37500.0,42.0387,42.0577,41.988,42.0134,37500.0
2007-02-28 12:55:00,66.3,66.37,66.11,66.16,49200.0,42.0197,42.0641,41.8993,41.931,49200.0
2007-02-28 13:00:00,66.15,66.22,66.0,66.01,49900.0,41.9246,41.969,41.8296,41.8359,49900.0
2007-02-28 13:05:00,66.02,66.02,65.88,65.91,41900.0,41.8422,41.8422,41.7535,41.7725,41900.0
2007-02-28 13:10:00,65.9,65.97,65.84,65.97,64700.0,41.7662,41.8106,41.7282,41.8106,64700.0
2007-02-28 13:15:00,65.97,66.12,65.95,66.1,41600.0,41.8106,41.9056,41.7979,41.8929,41600.0
2007-02-28 13:20:00,66.09,66.09,65.89,66.01,52100.0,41.8866,41.8866,41.7599,41.8359,52100.0
2007-02-28 13:25:00,66.04,66.21,66.03,66.18,38100.0,41.8549,41.9627,41.8486,41.9436,38100.0
2007-02-28 13:30:00,66.19,66.29,66.14,66.2,53700.0,41.95,42.0134,41.9183,41.9563,53700.0
2007-02-28 13:35:00,66.22,66.37,66.2,66.31,35200.0,41.969,42.0641,41.9563,42.026,35200.0
2007-02-28 13:40:00,66.31,66.38,66.19,66.25,52100.0,42.026,42.0704,41.95,41.988,52100.0
2007-02-28 13:45:00,66.25,66.27,66.08,66.08,26100.0,41.988,42.0007,41.8803,41.8803,26100.0
2007-02-28 13:50:00,66.06,66.1,66.01,66.01,48600.0,41.8676,41.8929,41.8359,41.8359,48600.0
2007-02-28 13:55:00,66.01,66.03,65.82,65.86,64200.0,41.8359,41.8486,41.7155,41.7408,64200.0
2007-02-28 14:00:00,65.89,66.18,65.85,66.0,50100.0,41.7599,41.9436,41.7345,41.8296,50100.0
2007-02-28 14:05:00,66.01,66.26,66.0,66.12,61900.0,41.8359,41.9944,41.8296,41.9056,61900.0
2007-02-28 14:10:00,66.11,66.14,66.05,66.09,24800.0,41.8993,41.9183,41.8613,41.8866,24800.0
2007-02-28 14:15:00,66.09,66.11,65.96,65.98,42900.0,41.8866,41.8993,41.8042,41.8169,42900.0
2007-02-28 14:20:00,65.98,66.05,65.95,65.98,40600.0,41.8169,41.8613,41.7979,41.8169,40600.0
2007-02-28 14:25:00,65.98,66.12,65.98,66.12,56100.0,41.8169,41.9056,41.8169,41.9056,56100.0
2007-02-28 14:30:00,66.12,66.17,66.08,66.14,44200.0,41.9056,41.9373,41.8803,41.9183,44200.0
2007-02-28 14:35:00,66.15,66.27,66.15,66.22,52100.0,41.9246,42.0007,41.9246,41.969,52100.0
2007-02-28 14:40:00,66.24,66.24,66.19,66.21,29700.0,41.9817,41.9817,41.95,41.9627,29700.0
2007-02-28 14:45:00,66.21,66.26,66.17,66.23,40700.0,41.9627,41.9944,41.9373,41.9753,40700.0
2007-02-28 14:50:00,66.22,66.27,66.12,66.15,33300.0,41.969,42.0007,41.9056,41.9246,33300.0
2007-02-28 14:55:00,66.14,66.14,66.01,66.04,26000.0,41.9183,41.9183,41.8359,41.8549,26000.0
2007-02-28 15:00:00,66.04,66.05,65.96,66.0,46900.0,41.8549,41.8613,41.8042,41.8296,46900.0
2007-02-28 15:05:00,66.01,66.11,66.01,66.04,24300.0,41.8359,41.8993,41.8359,41.8549,24300.0
2007-02-28 15:10:00,66.06,66.13,66.04,66.08,39100.0,41.8676,41.912,41.8549,41.8803,39100.0
2007-02-28 15:15:00,66.08,66.18,66.05,66.14,41600.0,41.8803,41.9436,41.8613,41.9183,41600.0
2007-02-28 15:20:00,66.13,66.14,66.04,66.08,27000.0,41.912,41.9183,41.8549,41.8803,27000.0
2007-02-28 15:25:00,66.07,66.09,66.03,66.04,43500.0,41.8739,41.8866,41.8486,41.8549,43500.0
2007-02-28 15:30:00,66.04,66.11,66.0,66.11,55600.0,41.8549,41.8993,41.8296,41.8993,55600.0
2007-02-28 15:35:00,66.11,66.19,66.05,66.05,47800.0,41.8993,41.95,41.8613,41.8613,47800.0
2007-02-28 15:40:00,66.06,66.07,65.94,65.95,65400.0,41.8676,41.8739,41.7915,41.7979,65400.0
2007-02-28 15:45:00,65.95,65.97,65.81,65.81,54100.0,41.7979,41.8106,41.7091,41.7091,54100.0
2007-02-28 15:50:00,65.81,65.88,65.68,65.74,115300.0,41.7091,41.7535,41.6268,41.6648,115300.0
2007-02-28 15:55:00,65.72,65.74,65.59,65.71,158700.0,41.6521,41.6648,41.5697,41.6458,158700.0
2007-03-01 09:30:00,64.85,64.86,64.55,64.64,96800.0,41.1007,41.1071,40.9106,40.9676,96800.0
2007-03-01 09:35:00,64.66,64.7,64.5,64.5,82200.0,40.9803,41.0057,40.8789,40.8789,82200.0
2007-03-01 09:40:00,64.51,64.81,64.5,64.52,109200.0,40.8852,41.0754,40.8789,40.8916,109200.0
2007-03-01 09:45:00,64.56,64.88,64.4,64.43,94600.0,40.9169,41.1197,40.8155,40.8345,94600.0
2007-03-01 09:50:00,64.46,64.64,64.4,64.53,99600.0,40.8535,40.9676,40.8155,40.8979,99600.0
2007-03-01 09:55:00,64.42,64.99,64.4,64.99,93900.0,40.8282,41.1894,40.8155,41.1894,93900.0
2007-03-01 10:00:00,64.99,65.33,64.42,65.08,104800.0,41.1894,41.4049,40.8282,41.2465,104800.0
2007-03-01 10:05:00,64.75,65.16,64.75,65.01,90300.0,41.0373,41.2972,41.0373,41.2021,90300.0
2007-03-01 10:10:00,65.0,65.31,64.83,65.02,57500.0,41.1958,41.3923,41.088,41.2085,57500.0
2007-03-01 10:15:00,65.01,65.37,64.98,65.34,86400.0,41.2021,41.4303,41.1831,41.4113,86400.0
2007-03-01 10:20:00,65.34,65.37,64.97,65.14,64700.0,41.4113,41.4303,41.1768,41.2845,64700.0
2007-03-01 10:25:00,65.13,65.28,64.83,65.28,53000.0,41.2782,41.3732,41.088,41.3732,53000.0
2007-03-01 10:30:00,65.28,65.28,64.87,64.87,82300.0,41.3732,41.3732,41.1134,41.1134,82300.0
2007-03-01 10:35:00,65.23,65.37,64.69,64.97,95200.0,41.3416,41.4303,40.9993,41.1768,95200.0
2007-03-01 10:40:00,64.94,65.21,64.92,65.04,36900.0,41.1578,41.3289,41.1451,41.2211,36900.0
2007-03-01 10:45:00,65.04,65.26,64.8,65.23,40100.0,41.2211,41.3606,41.069,41.3416,40100.0
2007-03-01 10:50:00,65.22,65.26,64.86,65.23,68500.0,41.3352,41.3606,41.1071,41.3416,68500.0
2007-03-01 10:55:00,65.25,65.33,64.69,64.88,78800.0,41.3542,41.4049,40.9993,41.1197,78800.0
2007-03-01 11:00:00,65.18,65.43,64.76,65.37,73500.0,41.3099,41.4683,41.0437,41.4303,73500.0
2007-03-01 11:05:00,65.07,65.4,64.89,65.14,62700.0,41.2402,41.4493,41.1261,41.2845,62700.0
2007-03-01 11:10:00,64.92,65.33,64.82,65.23,62300.0,41.1451,41.4049,41.0817,41.3416,62300.0
2007-03-01 11:15:00,65.11,65.39,65.04,65.33,75900.0,41.2655,41.443,41.2211,41.4049,75900.0
2007-03-01 11:20:00,65.34,65.49,65.01,65.36,111100.0,41.4113,41.5063,41.2021,41.4239,111100.0
2007-03-01 11:25:00,65.43,65.5,65.22,65.49,67700.0,41.4683,41.5127,41.3352,41.5063,67700.0
2007-03-01 11:30:00,65.28,65.67,65.08,65.53,83800.0,41.3732,41.6204,41.2465,41.5317,83800.0
2007-03-01 11:35:00,65.24,65.64,65.16,65.34,75800.0,41.3479,41.6014,41.2972,41.4113,75800.0
2007-03-01 11:40:00,65.46,65.6,65.32,65.51,72800.0,41.4873,41.5761,41.3986,41.519,72800.0
2007-03-01 11:45:00,65.51,65.64,65.33,65.53,54100.0,41.519,41.6014,41.4049,41.5317,54100.0
2007-03-01 11:50:00,65.53,65.7,65.49,65.57,44200.0,41.5317,41.6394,41.5063,41.557,44200.0
2007-03-01 11:55:00,65.55,65.62,65.44,65.5,68600.0,41.5444,41.5887,41.4747,41.5127,68600.0
2007-03-01 12:00:00,65.5,65.64,65.49,65.58,56700.0,41.5127,41.6014,41.5063,41.5634,56700.0
2007-03-01 12:05:00,65.57,65.64,65.45,65.51,54800.0,41.557,41.6014,41.481,41.519,54800.0
2007-03-01 12:10:00,65.51,65.67,65.51,65.64,42900.0,41.519,41.6204,41.519,41.6014,42900.0
2007-03-01 12:15:00,65.61,65.65,65.41,65.41,51800.0,41.5824,41.6077,41.4556,41.4556,51800.0
2007-03-01 12:20:00,65.42,65.52,65.33,65.52,57200.0,41.462,41.5254,41.4049,41.5254,57200.0
2007-03-01 12:25:00,65.52,65.58,65.5,65.56,20100.0,41.5254,41.5634,41.5127,41.5507,20100.0
2007-03-01 12:30:00,65.55,65.64,65.51,65.56,29900.0,41.5444,41.6014,41.519,41.5507,29900.0
2007-03-01 12:35:00,65.57,65.66,65.54,65.58,18900.0,41.557,41.6141,41.538,41.5634,18900.0
2007-03-01 12:40:00,65.59,65.77,65.58,65.77,45700.0,41.5697,41.6838,41.5634,41.6838,45700.0
2007-03-01 12:45:00,65.77,65.89,65.77,65.88,35800.0,41.6838,41.7599,41.6838,41.7535,35800.0
2007-03-01 12:50:00,65.86,65.95,65.86,65.9,36700.0,41.7408,41.7979,41.7408,41.7662,36700.0
2007-03-01 12:55:00,65.9,66.0,65.89,65.9,33900.0,41.7662,41.8296,41.7599,41.7662,33900.0
2007-03-01 13:00:00,65.9,65.9,65.77,65.9,67000.0,41.7662,41.7662,41.6838,41.7662,67000.0
2007-03-01 13:05:00,65.9,65.91,65.79,65.8,62000.0,41.7662,41.7725,41.6965,41.7028,62000.0
2007-03-01 13:10:00,65.8,65.82,65.75,65.8,43400.0,41.7028,41.7155,41.6711,41.7028,43400.0
2007-03-01 13:15:00,65.78,65.8,65.66,65.79,48300.0,41.6901,41.7028,41.6141,41.6965,48300.0
2007-03-01 13:20:00,65.79,65.84,65.76,65.78,61400.0,41.6965,41.7282,41.6775,41.6901,61400.0
2007-03-01 13:25:00,65.78,65.91,65.78,65.89,40300.0,41.6901,41.7725,41.6901,41.7599,40300.0
2007-03-01 13:30:00,65.9,65.98,65.83,65.89,35900.0,41.7662,41.8169,41.7218,41.7599,35900.0
2007-03-01 13:35:00,65.89,65.92,65.8,65.81,24000.0,41.7599,41.7789,41.7028,41.7091,24000.0
2007-03-01 13:40:00,65.82,65.85,65.74,65.79,44100.0,41.7155,41.7345,41.6648,41.6965,44100.0
2007-03-01 13:45:00,65.79,66.0,65.78,66.0,52000.0,41.6965,41.8296,41.6901,41.8296,52000.0
2007-03-01 13:50:00,66.0,66.07,65.88,65.95,59600.0,41.8296,41.8739,41.7535,41.7979,59600.0
2007-03-01 13:55:00,65.94,65.99,65.8,65.95,35700.0,41.7915,41.8232,41.7028,41.7979,35700.0
2007-03-01 14:00:00,65.95,66.1,65.84,66.08,31100.0,41.7979,41.8929,41.7282,41.8803,31100.0
2007-03-01 14:05:00,66.08,66.11,65.98,65.98,21500.0,41.8803,41.8993,41.8169,41.8169,21500.0
2007-03-01 14:10:00,66.01,66.09,65.95,66.09,23600.0,41.8359,41.8866,41.7979,41.8866,23600.0
2007-03-01 14:15:00,66.09,66.15,66.01,66.02,23800.0,41.8866,41.9246,41.8359,41.8422,23800.0
2007-03-01 14:20:00,66.03,66.11,65.98,66.09,44400.0,41.8486,41.8993,41.8169,41.8866,44400.0
2007-03-01 14:25:00,66.1,66.1,65.95,65.95,27300.0,41.8929,41.8929,41.7979,41.7979,27300.0
2007-03-01 14:30:00,65.95,66.11,65.93,66.1,26300.0,41.7979,41.8993,41.7852,41.8929,26300.0
2007-03-01 14:35:00,66.1,66.2,66.1,66.19,37100.0,41.8929,41.9563,41.8929,41.95,37100.0
2007-03-01 14:40:00,66.19,66.25,66.12,66.13,44800.0,41.95,41.988,41.9056,41.912,44800.0
2007-03-01 14:45:00,66.13,66.27,66.13,66.27,38300.0,41.912,42.0007,41.912,42.0007,38300.0
2007-03-01 14:50:00,66.27,66.36,66.24,66.24,48800.0,42.0007,42.0577,41.9817,41.9817,48800.0
2007-03-01 14:55:00,66.24,66.26,66.11,66.15,25600.0,41.9817,41.9944,41.8993,41.9246,25600.0
2007-03-01 15:00:00,66.17,66.19,66.03,66.06,28700.0,41.9373,41.95,41.8486,41.8676,28700.0
2007-03-01 15:05:00,66.05,66.19,65.99,66.06,43400.0,41.8613,41.95,41.8232,41.8676,43400.0
2007-03-01 15:10:00,66.06,66.14,66.04,66.07,22500.0,41.8676,41.9183,41.8549,41.8739,22500.0
2007-03-01 15:15:00,66.06,66.11,65.96,66.0,46100.0,41.8676,41.8993,41.8042,41.8296,46100.0
2007-03-01 15:20:00,65.99,66.0,65.86,65.88,79700.0,41.8232,41.8296,41.7408,41.7535,79700.0
2007-03-01 15:25:00,65.88,65.89,65.68,65.86,86600.0,41.7535,41.7599,41.6268,41.7408,86600.0
2007-03-01 15:30:00,65.85,65.94,65.71,65.83,74100.0,41.7345,41.7915,41.6458,41.7218,74100.0
2007-03-01 15:35:00,65.83,65.89,65.8,65.89,42100.0,41.7218,41.7599,41.7028,41.7599,42100.0
2007-03-01 15:40:00,65.88,65.91,65.75,65.77,63600.0,41.7535,41.7725,41.6711,41.6838,63600.0
2007-03-01 15:45:00,65.8,65.8,65.67,65.73,52700.0,41.7028,41.7028,41.6204,41.6584,52700.0
2007-03-01 15:50:00,65.72,65.73,65.59,65.6,81900.0,41.6521,41.6584,41.5697,41.5761,81900.0
2007-03-01 15:55:00,65.6,65.68,65.54,65.55,161400.0,41.5761,41.6268,41.538,41.5444,161400.0
2007-03-02 09:30:00,65.54,65.63,65.28,65.47,45800.0,41.538,41.5951,41.3732,41.4937,45800.0
2007-03-02 09:35:00,65.41,65.67,65.16,65.18,45800.0,41.4556,41.6204,41.2972,41.3099,45800.0
2007-03-02 09:40:00,65.2,65.45,65.2,65.39,46600.0,41.3225,41.481,41.3225,41.443,46600.0
2007-03-02 09:45:00,65.39,65.41,65.13,65.19,60700.0,41.443,41.4556,41.2782,41.3162,60700.0
2007-03-02 09:50:00,65.19,65.24,64.94,64.94,60700.0,41.3162,41.3479,41.1578,41.1578,60700.0
2007-03-02 09:55:00,64.94,65.05,64.87,65.0,52200.0,41.1578,41.2275,41.1134,41.1958,52200.0
2007-03-02 10:00:00,65.0,65.22,64.8,65.22,80300.0,41.1958,41.3352,41.069,41.3352,80300.0
2007-03-02 10:05:00,65.21,65.27,65.08,65.09,74900.0,41.3289,41.3669,41.2465,41.2528,74900.0
2007-03-02 10:10:00,65.09,65.29,65.09,65.16,43700.0,41.2528,41.3796,41.2528,41.2972,43700.0
2007-03-02 10:15:00,65.16,65.27,65.14,65.15,28500.0,41.2972,41.3669,41.2845,41.2909,28500.0
2007-03-02 10:20:00,65.16,65.19,64.95,64.95,53500.0,41.2972,41.3162,41.1641,41.1641,53500.0
2007-03-02 10:25:00,64.95,65.02,64.85,65.01,37800.0,41.1641,41.2085,41.1007,41.2021,37800.0
2007-03-02 10:30:00,65.02,65.1,64.96,65.06,38500.0,41.2085,41.2592,41.1704,41.2338,38500.0
2007-03-02 10:35:00,65.05,65.08,64.96,65.01,61000.0,41.2275,41.2465,41.1704,41.2021,61000.0
2007-03-02 10:40:00,65.01,65.08,64.88,64.98,54700.0,41.2021,41.2465,41.1197,41.1831,54700.0
2007-03-02 10:45:00,64.98,65.01,64.88,64.98,40600.0,41.1831,41.2021,41.1197,41.1831,40600.0
2007-03-02 10:50:00,65.0,65.07,64.9,65.04,27400.0,41.1958,41.2402,41.1324,41.2211,27400.0
2007-03-02 10:55:00,65.04,65.17,65.04,65.13,21700.0,41.2211,41.3035,41.2211,41.2782,21700.0
2007-03-02 11:00:00,65.13,65.14,64.92,64.94,46300.0,41.2782,41.2845,41.1451,41.1578,46300.0
2007-03-02 11:05:00,64.94,64.95,64.86,64.9,29500.0,41.1578,41.1641,41.1071,41.1324,29500.0
2007-03-02 11:10:00,64.89,64.95,64.84,64.91,27800.0,41.1261,41.1641,41.0944,41.1387,27800.0
2007-03-02 11:15:00,64.9,65.01,64.87,64.93,15100.0,41.1324,41.2021,41.1134,41.1514,15100.0
2007-03-02 11:20:00,64.94,64.96,64.82,64.83,20700.0,41.1578,41.1704,41.0817,41.088,20700.0
2007-03-02 11:25:00,64.83,64.87,64.8,64.82,32000.0,41.088,41.1134,41.069,41.0817,32000.0
2007-03-02 11:30:00,64.81,64.82,64.75,64.77,23800.0,41.0754,41.0817,41.0373,41.05,23800.0
2007-03-02 11:35:00,64.77,64.82,64.74,64.75,44700.0,41.05,41.0817,41.031,41.0373,44700.0
2007-03-02 11:40:00,64.75,64.78,64.71,64.71,60300.0,41.0373,41.0564,41.012,41.012,60300.0
2007-03-02 11:45:00,64.71,64.82,64.71,64.81,34800.0,41.012,41.0817,41.012,41.0754,34800.0
2007-03-02 11:50:00,64.8,64.8,64.72,64.72,60700.0,41.069,41.069,41.0183,41.0183,60700.0
2007-03-02 11:55:00,64.72,64.79,64.71,64.71,43700.0,41.0183,41.0627,41.012,41.012,43700.0
2007-03-02 12:00:00,64.71,64.77,64.7,64.75,51300.0,41.012,41.05,41.0057,41.0373,51300.0
2007-03-02 12:05:00,64.75,64.89,64.75,64.88,28000.0,41.0373,41.1261,41.0373,41.1197,28000.0
2007-03-02 12:10:00,64.88,64.88,64.75,64.79,22300.0,41.1197,41.1197,41.0373,41.0627,22300.0
2007-03-02 12:15:00,64.79,64.79,64.7,64.7,62000.0,41.0627,41.0627,41.0057,41.0057,62000.0
2007-03-02 12:20:00,64.7,64.78,64.7,64.72,32800.0,41.0057,41.0564,41.0057,41.0183,32800.0
2007-03-02 12:25:00,64.7,64.72,64.62,64.63,73800.0,41.0057,41.0183,40.9549,40.9613,73800.0
2007-03-02 12:30:00,64.63,64.65,64.5,64.53,198900.0,40.9613,40.974,40.8789,40.8979,198900.0
2007-03-02 12:35:00,64.53,64.58,64.5,64.58,69100.0,40.8979,40.9296,40.8789,40.9296,69100.0
2007-03-02 12:40:00,64.57,64.58,64.48,64.48,79200.0,40.9233,40.9296,40.8662,40.8662,79200.0
2007-03-02 12:45:00,64.49,64.57,64.48,64.52,64300.0,40.8726,40.9233,40.8662,40.8916,64300.0
2007-03-02 12:50:00,64.53,64.62,64.53,64.61,52500.0,40.8979,40.9549,40.8979,40.9486,52500.0
2007-03-02 12:55:00,64.61,64.69,64.53,64.66,58200.0,40.9486,40.9993,40.8979,40.9803,58200.0
2007-03-02 13:00:00,64.67,64.69,64.51,64.55,42800.0,40.9866,40.9993,40.8852,40.9106,42800.0
2007-03-02 13:05:00,64.55,64.55,64.5,64.51,41800.0,40.9106,40.9106,40.8789,40.8852,41800.0
2007-03-02 13:10:00,64.51,64.51,64.38,64.45,55300.0,40.8852,40.8852,40.8028,40.8472,55300.0
2007-03-02 13:15:00,64.46,64.49,64.4,64.4,28100.0,40.8535,40.8726,40.8155,40.8155,28100.0
2007-03-02 13:20:00,64.41,64.44,64.3,64.33,74300.0,40.8219,40.8409,40.7521,40.7712,74300.0
2007-03-02 13:25:00,64.33,64.38,64.17,64.21,114600.0,40.7712,40.8028,40.6697,40.6951,114600.0
2007-03-02 13:30:00,64.19,64.32,64.11,64.31,50300.0,40.6824,40.7648,40.6317,40.7585,50300.0
2007-03-02 13:35:00,64.31,64.37,64.3,64.32,30100.0,40.7585,40.7965,40.7521,40.7648,30100.0
2007-03-02 13:40:00,64.31,64.44,64.29,64.43,24700.0,40.7585,40.8409,40.7458,40.8345,24700.0
2007-03-02 13:45:00,64.42,64.53,64.4,64.53,38200.0,40.8282,40.8979,40.8155,40.8979,38200.0
2007-03-02 13:50:00,64.55,64.56,64.21,64.22,42000.0,40.9106,40.9169,40.6951,40.7014,42000.0
2007-03-02 13:55:00,64.22,64.32,64.19,64.25,57800.0,40.7014,40.7648,40.6824,40.7205,57800.0
2007-03-02 14:00:00,64.27,64.31,64.19,64.24,38400.0,40.7331,40.7585,40.6824,40.7141,38400.0
2007-03-02 14:05:00,64.23,64.46,64.21,64.44,28600.0,40.7078,40.8535,40.6951,40.8409,28600.0
2007-03-02 14:10:00,64.46,64.52,64.31,64.36,47200.0,40.8535,40.8916,40.7585,40.7902,47200.0
2007-03-02 14:15:00,64.36,64.39,64.23,64.34,57700.0,40.7902,40.8092,40.7078,40.7775,57700.0
2007-03-02 14:20:00,64.34,64.38,64.25,64.34,29500.0,40.7775,40.8028,40.7205,40.7775,29500.0
2007-03-02 14:25:00,64.33,64.37,64.26,64.26,52100.0,40.7712,40.7965,40.7268,40.7268,52100.0
2007-03-02 14:30:00,64.26,64.38,64.25,64.32,37400.0,40.7268,40.8028,40.7205,40.7648,37400.0
2007-03-02 14:35:00,64.31,64.45,64.28,64.45,32100.0,40.7585,40.8472,40.7395,40.8472,32100.0
2007-03-02 14:40:00,64.45,64.64,64.44,64.58,66200.0,40.8472,40.9676,40.8409,40.9296,66200.0
2007-03-02 14:45:00,64.57,64.62,64.44,64.61,41700.0,40.9233,40.9549,40.8409,40.9486,41700.0
2007-03-02 14:50:00,64.62,64.67,64.54,64.59,49900.0,40.9549,40.9866,40.9042,40.9359,49900.0
2007-03-02 14:55:00,64.59,64.6,64.47,64.5,51200.0,40.9359,40.9423,40.8599,40.8789,51200.0
2007-03-02 15:00:00,64.52,64.65,64.52,64.54,38700.0,40.8916,40.974,40.8916,40.9042,38700.0
2007-03-02 15:05:00,64.51,64.59,64.5,64.54,63000.0,40.8852,40.9359,40.8789,40.9042,63000.0
2007-03-02 15:10:00,64.54,64.64,64.5,64.63,32300.0,40.9042,40.9676,40.8789,40.9613,32300.0
2007-03-02 15:15:00,64.63,64.71,64.59,64.62,62200.0,40.9613,41.012,40.9359,40.9549,62200.0
2007-03-02 15:20:00,64.61,64.71,64.6,64.63,35000.0,40.9486,41.012,40.9423,40.9613,35000.0
2007-03-02 15:25:00,64.64,64.7,64.6,64.7,30000.0,40.9676,41.0057,40.9423,41.0057,30000.0
2007-03-02 15:30:00,64.7,64.71,64.56,64.59,51500.0,41.0057,41.012,40.9169,40.9359,51500.0
2007-03-02 15:35:00,64.59,64.66,64.59,64.63,41100.0,40.9359,40.9803,40.9359,40.9613,41100.0
2007-03-02 15:40:00,64.63,64.72,64.63,64.69,87100.0,40.9613,41.0183,40.9613,40.9993,87100.0
2007-03-02 15:45:00,64.68,64.71,64.66,64.71,76500.0,40.993,41.012,40.9803,41.012,76500.0
2007-03-02 15:50:00,64.7,64.77,64.6,64.61,100100.0,41.0057,41.05,40.9423,40.9486,100100.0
2007-03-02 15:55:00,64.61,64.65,64.48,64.55,96600.0,40.9486,40.974,40.8662,40.9106,96600.0
2007-03-05 09:30:00,63.0,63.4,62.95,63.39,213500.0,39.9282,40.1817,39.8965,40.1754,213500.0
2007-03-05 09:35:00,63.39,63.7,63.25,63.57,89600.0,40.1754,40.3719,40.0867,40.2895,89600.0
2007-03-05 09:40:00,63.55,63.75,63.41,63.75,116000.0,40.2768,40.4036,40.1881,40.4036,116000.0
2007-03-05 09:45:00,63.75,63.78,63.28,63.4,131300.0,40.4036,40.4226,40.1057,40.1817,131300.0
2007-03-05 09:50:00,63.4,63.82,63.4,63.82,84300.0,40.1817,40.4479,40.1817,40.4479,84300.0
2007-03-05 09:55:00,63.82,64.04,63.8,64.04,112900.0,40.4479,40.5874,40.4352,40.5874,112900.0
2007-03-05 10:00:00,64.03,64.07,63.92,64.0,113800.0,40.581,40.6064,40.5113,40.562,113800.0
2007-03-05 10:05:00,64.0,64.12,63.92,64.12,113700.0,40.562,40.6381,40.5113,40.6381,113700.0
2007-03-05 10:10:00,64.1,64.48,64.08,64.36,151300.0,40.6254,40.8662,40.6127,40.7902,151300.0
2007-03-05 10:15:00,64.36,64.48,64.28,64.3,75200.0,40.7902,40.8662,40.7395,40.7521,75200.0
2007-03-05 10:20:00,64.3,64.52,64.25,64.3,81400.0,40.7521,40.8916,40.7205,40.7521,81400.0
2007-03-05 10:25:00,64.3,64.44,64.08,64.41,80000.0,40.7521,40.8409,40.6127,40.8219,80000.0
2007-03-05 10:30:00,64.45,64.48,64.28,64.37,95100.0,40.8472,40.8662,40.7395,40.7965,95100.0
2007-03-05 10:35:00,64.36,64.36,64.16,64.26,61600.0,40.7902,40.7902,40.6634,40.7268,61600.0
2007-03-05 10:40:00,64.26,64.4,64.13,64.13,43700.0,40.7268,40.8155,40.6444,40.6444,43700.0
2007-03-05 10:45:00,64.12,64.29,64.12,64.19,87200.0,40.6381,40.7458,40.6381,40.6824,87200.0
2007-03-05 10:50:00,64.2,64.35,64.18,64.31,39400.0,40.6888,40.7838,40.6761,40.7585,39400.0
2007-03-05 10:55:00,64.31,64.41,64.16,64.26,72000.0,40.7585,40.8219,40.6634,40.7268,72000.0
2007-03-05 11:00:00,64.23,64.3,64.04,64.25,71500.0,40.7078,40.7521,40.5874,40.7205,71500.0
2007-03-05 11:05:00,64.26,64.45,64.18,64.43,56900.0,40.7268,40.8472,40.6761,40.8345,56900.0
2007-03-05 11:10:00,64.42,64.45,64.29,64.33,32000.0,40.8282,40.8472,40.7458,40.7712,32000.0
2007-03-05 11:15:00,64.33,64.66,64.32,64.58,48600.0,40.7712,40.9803,40.7648,40.9296,48600.0
2007-03-05 11:20:00,64.58,64.61,64.36,64.37,45600.0,40.9296,40.9486,40.7902,40.7965,45600.0
2007-03-05 11:25:00,64.37,64.41,64.24,64.34,43000.0,40.7965,40.8219,40.7141,40.7775,43000.0
2007-03-05 11:30:00,64.34,64.37,64.19,64.27,50900.0,40.7775,40.7965,40.6824,40.7331,50900.0
2007-03-05 11:35:00,64.26,64.3,64.11,64.13,34800.0,40.7268,40.7521,40.6317,40.6444,34800.0
2007-03-05 11:40:00,64.14,64.16,63.98,64.07,57500.0,40.6507,40.6634,40.5493,40.6064,57500.0
2007-03-05 11:45:00,64.06,64.45,63.99,64.05,56100.0,40.6,40.8472,40.5557,40.5937,56100.0
2007-03-05 11:50:00,64.06,64.11,63.76,63.82,73600.0,40.6,40.6317,40.4099,40.4479,73600.0
2007-03-05 11:55:00,63.83,63.86,63.72,63.75,63000.0,40.4543,40.4733,40.3845,40.4036,63000.0
2007-03-05 12:00:00,63.74,63.84,63.72,63.77,62500.0,40.3972,40.4606,40.3845,40.4162,62500.0
2007-03-05 12:05:00,63.77,63.77,63.67,63.7,41400.0,40.4162,40.4162,40.3529,40.3719,41400.0
2007-03-05 12:10:00,63.7,63.79,63.65,63.65,32200.0,40.3719,40.4289,40.3402,40.3402,32200.0
2007-03-05 12:15:00,63.65,63.69,63.56,63.59,60400.0,40.3402,40.3655,40.2831,40.3022,60400.0
2007-03-05 12:20:00,63.59,63.68,63.56,63.66,29000.0,40.3022,40.3592,40.2831,40.3465,29000.0
2007-03-05 12:25:00,63.64,63.64,63.54,63.54,16600.0,40.3338,40.3338,40.2705,40.2705,16600.0
2007-03-05 12:30:00,63.54,63.64,63.51,63.54,31000.0,40.2705,40.3338,40.2515,40.2705,31000.0
2007-03-05 12:35:00,63.52,63.56,63.45,63.51,41900.0,40.2578,40.2831,40.2134,40.2515,41900.0
2007-03-05 12:40:00,63.49,63.63,63.49,63.63,24800.0,40.2388,40.3275,40.2388,40.3275,24800.0
2007-03-05 12:45:00,63.64,63.89,63.63,63.88,54500.0,40.3338,40.4923,40.3275,40.486,54500.0
2007-03-05 12:50:00,63.87,64.01,63.87,64.01,49100.0,40.4796,40.5683,40.4796,40.5683,49100.0
2007-03-05 12:55:00,64.01,64.03,63.81,63.83,45500.0,40.5683,40.581,40.4416,40.4543,45500.0
2007-03-05 13:00:00,63.83,63.84,63.59,63.59,48200.0,40.4543,40.4606,40.3022,40.3022,48200.0
2007-03-05 13:05:00,63.58,63.61,63.51,63.54,57600.0,40.2958,40.3148,40.2515,40.2705,57600.0
2007-03-05 13:10:00,63.54,63.75,63.54,63.69,40900.0,40.2705,40.4036,40.2705,40.3655,40900.0
2007-03-05 13:15:00,63.71,63.78,63.7,63.75,69500.0,40.3782,40.4226,40.3719,40.4036,69500.0
2007-03-05 13:20:00,63.73,63.78,63.65,63.65,26100.0,40.3909,40.4226,40.3402,40.3402,26100.0
2007-03-05 13:25:00,63.65,63.76,63.59,63.76,33700.0,40.3402,40.4099,40.3022,40.4099,33700.0
2007-03-05 13:30:00,63.76,63.88,63.74,63.88,36700.0,40.4099,40.486,40.3972,40.486,36700.0
2007-03-05 13:35:00,63.88,64.09,63.85,64.08,36800.0,40.486,40.619,40.4669,40.6127,36800.0
2007-03-05 13:40:00,64.05,64.2,64.04,64.17,50600.0,40.5937,40.6888,40.5874,40.6697,50600.0
2007-03-05 13:45:00,64.17,64.19,64.02,64.1,47500.0,40.6697,40.6824,40.5747,40.6254,47500.0
2007-03-05 13:50:00,64.11,64.2,64.0,64.0,29700.0,40.6317,40.6888,40.562,40.562,29700.0
2007-03-05 13:55:00,64.0,64.03,63.95,64.01,35400.0,40.562,40.581,40.5303,40.5683,35400.0
2007-03-05 14:00:00,64.02,64.2,64.01,64.12,65900.0,40.5747,40.6888,40.5683,40.6381,65900.0
2007-03-05 14:05:00,64.11,64.2,64.11,64.11,20500.0,40.6317,40.6888,40.6317,40.6317,20500.0
2007-03-05 14:10:00,64.11,64.11,63.77,63.79,40700.0,40.6317,40.6317,40.4162,40.4289,40700.0
2007-03-05 14:15:00,63.77,63.88,63.77,63.81,71000.0,40.4162,40.486,40.4162,40.4416,71000.0
2007-03-05 14:20:00,63.81,63.98,63.78,63.86,51200.0,40.4416,40.5493,40.4226,40.4733,51200.0
2007-03-05 14:25:00,63.86,63.89,63.73,63.78,48300.0,40.4733,40.4923,40.3909,40.4226,48300.0
2007-03-05 14:30:00,63.78,63.85,63.73,63.77,30600.0,40.4226,40.4669,40.3909,40.4162,30600.0
2007-03-05 14:35:00,63.77,63.87,63.77,63.8,24500.0,40.4162,40.4796,40.4162,40.4352,24500.0
2007-03-05 14:40:00,63.81,63.82,63.76,63.79,20700.0,40.4416,40.4479,40.4099,40.4289,20700.0
2007-03-05 14:45:00,63.77,63.99,63.73,63.95,34200.0,40.4162,40.5557,40.3909,40.5303,34200.0
2007-03-05 14:50:00,63.95,63.95,63.83,63.84,30100.0,40.5303,40.5303,40.4543,40.4606,30100.0
2007-03-05 14:55:00,63.84,63.86,63.79,63.82,25500.0,40.4606,40.4733,40.4289,40.4479,25500.0
2007-03-05 15:00:00,63.82,63.83,63.65,63.66,57000.0,40.4479,40.4543,40.3402,40.3465,57000.0
2007-03-05 15:05:00,63.64,63.64,63.51,63.52,40500.0,40.3338,40.3338,40.2515,40.2578,40500.0
2007-03-05 15:10:00,63.53,63.54,63.42,63.47,70900.0,40.2641,40.2705,40.1944,40.2261,70900.0
2007-03-05 15:15:00,63.48,63.68,63.47,63.64,56500.0,40.2324,40.3592,40.2261,40.3338,56500.0
2007-03-05 15:20:00,63.63,63.82,63.61,63.8,68100.0,40.3275,40.4479,40.3148,40.4352,68100.0
2007-03-05 15:25:00,63.79,63.93,63.76,63.87,28700.0,40.4289,40.5176,40.4099,40.4796,28700.0
2007-03-05 15:30:00,63.87,63.89,63.75,63.77,36400.0,40.4796,40.4923,40.4036,40.4162,36400.0
2007-03-05 15:35:00,63.77,63.82,63.69,63.72,93100.0,40.4162,40.4479,40.3655,40.3845,93100.0
2007-03-05 15:40:00,63.71,63.73,63.67,63.71,55900.0,40.3782,40.3909,40.3529,40.3782,55900.0
2007-03-05 15:45:00,63.71,63.78,63.71,63.72,66700.0,40.3782,40.4226,40.3782,40.3845,66700.0
2007-03-05 15:50:00,63.73,63.74,63.61,63.63,91000.0,40.3909,40.3972,40.3148,40.3275,91000.0
2007-03-05 15:55:00,63.63,63.64,63.45,63.54,135500.0,40.3275,40.3338,40.2134,40.2705,135500.0
2007-03-06 09:30:00,64.15,64.47,64.15,64.47,70400.0,40.6571,40.8599,40.6571,40.8599,70400.0
2007-03-06 09:35:00,64.46,64.57,64.1,64.52,67300.0,40.8535,40.9233,40.6254,40.8916,67300.0
2007-03-06 09:40:00,64.54,64.59,64.2,64.36,76700.0,40.9042,40.9359,40.6888,40.7902,76700.0
2007-03-06 09:45:00,64.32,64.39,64.19,64.19,59200.0,40.7648,40.8092,40.6824,40.6824,59200.0
2007-03-06 09:50:00,64.19,64.2,64.04,64.04,62100.0,40.6824,40.6888,40.5874,40.5874,62100.0
2007-03-06 09:55:00,64.05,64.64,64.05,64.59,165200.0,40.5937,40.9676,40.5937,40.9359,165200.0
2007-03-06 10:00:00,64.6,64.8,64.23,64.44,241700.0,40.9423,41.069,40.7078,40.8409,241700.0
2007-03-06 10:05:00,64.45,64.59,64.1,64.31,141300.0,40.8472,40.9359,40.6254,40.7585,141300.0
2007-03-06 10:10:00,64.3,64.46,64.28,64.43,108800.0,40.7521,40.8535,40.7395,40.8345,108800.0
2007-03-06 10:15:00,64.42,64.45,64.3,64.39,96200.0,40.8282,40.8472,40.7521,40.8092,96200.0
2007-03-06 10:20:00,64.39,64.41,64.23,64.28,66800.0,40.8092,40.8219,40.7078,40.7395,66800.0
2007-03-06 10:25:00,64.3,64.39,64.29,64.36,90300.0,40.7521,40.8092,40.7458,40.7902,90300.0
2007-03-06 10:30:00,64.36,64.37,64.12,64.14,68800.0,40.7902,40.7965,40.6381,40.6507,68800.0
2007-03-06 10:35:00,64.12,64.17,64.04,64.08,60700.0,40.6381,40.6697,40.5874,40.6127,60700.0
2007-03-06 10:40:00,64.07,64.22,64.0,64.15,79300.0,40.6064,40.7014,40.562,40.6571,79300.0
2007-03-06 10:45:00,64.16,64.16,63.95,63.99,115600.0,40.6634,40.6634,40.5303,40.5557,115600.0
2007-03-06 10:50:00,63.99,64.1,63.69,63.99,433700.0,40.5557,40.6254,40.3655,40.5557,433700.0
2007-03-06 10:55:00,63.99,64.04,63.9,63.95,155300.0,40.5557,40.5874,40.4986,40.5303,155300.0
2007-03-06 11:00:00,63.95,64.21,63.93,64.17,104000.0,40.5303,40.6951,40.5176,40.6697,104000.0
2007-03-06 11:05:00,64.17,64.24,64.11,64.22,53500.0,40.6697,40.7141,40.6317,40.7014,53500.0
2007-03-06 11:10:00,64.2,64.29,64.18,64.28,67100.0,40.6888,40.7458,40.6761,40.7395,67100.0
2007-03-06 11:15:00,64.27,64.44,64.19,64.21,168400.0,40.7331,40.8409,40.6824,40.6951,168400.0
2007-03-06 11:20:00,64.21,64.35,64.17,64.35,52600.0,40.6951,40.7838,40.6697,40.7838,52600.0
2007-03-06 11:25:00,64.35,64.43,64.31,64.36,49900.0,40.7838,40.8345,40.7585,40.7902,49900.0
2007-03-06 11:30:00,64.37,64.41,64.35,64.4,31600.0,40.7965,40.8219,40.7838,40.8155,31600.0
2007-03-06 11:35:00,64.4,64.45,64.32,64.45,116800.0,40.8155,40.8472,40.7648,40.8472,116800.0
2007-03-06 11:40:00,64.44,64.54,64.44,64.53,55500.0,40.8409,40.9042,40.8409,40.8979,55500.0
2007-03-06 11:45:00,64.53,64.62,64.45,64.49,104500.0,40.8979,40.9549,40.8472,40.8726,104500.0
2007-03-06 11:50:00,64.49,64.62,64.49,64.54,53100.0,40.8726,40.9549,40.8726,40.9042,53100.0
2007-03-06 11:55:00,64.54,64.66,64.54,64.63,35000.0,40.9042,40.9803,40.9042,40.9613,35000.0
2007-03-06 12:00:00,64.64,64.65,64.42,64.43,54200.0,40.9676,40.974,40.8282,40.8345,54200.0
2007-03-06 12:05:00,64.43,64.57,64.15,64.54,65800.0,40.8345,40.9233,40.6571,40.9042,65800.0
2007-03-06 12:10:00,64.53,64.53,64.33,64.35,50300.0,40.8979,40.8979,40.7712,40.7838,50300.0
2007-03-06 12:15:00,64.34,64.37,64.24,64.26,61300.0,40.7775,40.7965,40.7141,40.7268,61300.0
2007-03-06 12:20:00,64.25,64.26,64.03,64.07,52800.0,40.7205,40.7268,40.581,40.6064,52800.0
2007-03-06 12:25:00,64.07,64.18,64.03,64.18,29400.0,40.6064,40.6761,40.581,40.6761,29400.0
2007-03-06 12:30:00,64.18,64.27,64.14,64.27,35900.0,40.6761,40.7331,40.6507,40.7331,35900.0
2007-03-06 12:35:00,64.27,64.27,64.1,64.1,42700.0,40.7331,40.7331,40.6254,40.6254,42700.0
2007-03-06 12:40:00,64.09,64.2,64.09,64.2,23500.0,40.619,40.6888,40.619,40.6888,23500.0
2007-03-06 12:45:00,64.21,64.25,64.16,64.2,20300.0,40.6951,40.7205,40.6634,40.6888,20300.0
2007-03-06 12:50:00,64.2,64.31,64.18,64.25,37400.0,40.6888,40.7585,40.6761,40.7205,37400.0
2007-03-06 12:55:00,64.25,64.35,64.18,64.35,28000.0,40.7205,40.7838,40.6761,40.7838,28000.0
2007-03-06 13:00:00,64.35,64.43,64.3,64.42,22200.0,40.7838,40.8345,40.7521,40.8282,22200.0
2007-03-06 13:05:00,64.41,64.41,64.21,64.27,33700.0,40.8219,40.8219,40.6951,40.7331,33700.0
2007-03-06 13:10:00,64.27,64.35,64.25,64.32,20400.0,40.7331,40.7838,40.7205,40.7648,20400.0
2007-03-06 13:15:00,64.27,64.31,64.21,64.27,16500.0,40.7331,40.7585,40.6951,40.7331,16500.0
2007-03-06 13:20:00,64.27,64.29,64.21,64.29,23700.0,40.7331,40.7458,40.6951,40.7458,23700.0
2007-03-06 13:25:00,64.28,64.3,64.22,64.23,16000.0,40.7395,40.7521,40.7014,40.7078,16000.0
2007-03-06 13:30:00,64.23,64.3,64.17,64.24,40200.0,40.7078,40.7521,40.6697,40.7141,40200.0
2007-03-06 13:35:00,64.25,64.28,64.2,64.28,14500.0,40.7205,40.7395,40.6888,40.7395,14500.0
2007-03-06 13:40:00,64.29,64.42,64.29,64.41,29600.0,40.7458,40.8282,40.7458,40.8219,29600.0
2007-03-06 13:45:00,64.41,64.48,64.37,64.37,27500.0,40.8219,40.8662,40.7965,40.7965,27500.0
2007-03-06 13:50:00,64.36,64.37,64.28,64.28,26400.0,40.7902,40.7965,40.7395,40.7395,26400.0
2007-03-06 13:55:00,64.29,64.31,64.22,64.25,24400.0,40.7458,40.7585,40.7014,40.7205,24400.0
2007-03-06 14:00:00,64.26,64.34,64.25,64.34,40100.0,40.7268,40.7775,40.7205,40.7775,40100.0
2007-03-06 14:05:00,64.34,64.34,64.26,64.27,24100.0,40.7775,40.7775,40.7268,40.7331,24100.0
2007-03-06 14:10:00,64.27,64.29,64.23,64.28,22200.0,40.7331,40.7458,40.7078,40.7395,22200.0
2007-03-06 14:15:00,64.27,64.3,64.21,64.3,20100.0,40.7331,40.7521,40.6951,40.7521,20100.0
2007-03-06 14:20:00,64.29,64.39,64.26,64.39,20300.0,40.7458,40.8092,40.7268,40.8092,20300.0
2007-03-06 14:25:00,64.38,64.5,64.34,64.5,66700.0,40.8028,40.8789,40.7775,40.8789,66700.0
2007-03-06 14:30:00,64.5,64.51,64.44,64.47,28500.0,40.8789,40.8852,40.8409,40.8599,28500.0
2007-03-06 14:35:00,64.47,64.56,64.43,64.55,60300.0,40.8599,40.9169,40.8345,40.9106,60300.0
2007-03-06 14:40:00,64.55,64.68,64.55,64.68,41200.0,40.9106,40.993,40.9106,40.993,41200.0
2007-03-06 14:45:00,64.68,64.69,64.54,64.63,55800.0,40.993,40.9993,40.9042,40.9613,55800.0
2007-03-06 14:50:00,64.61,64.63,64.56,64.58,30600.0,40.9486,40.9613,40.9169,40.9296,30600.0
2007-03-06 14:55:00,64.57,64.7,64.57,64.68,29700.0,40.9233,41.0057,40.9233,40.993,29700.0
2007-03-06 15:00:00,64.69,64.7,64.63,64.68,28200.0,40.9993,41.0057,40.9613,40.993,28200.0
2007-03-06 15:05:00,64.69,64.74,64.67,64.73,22900.0,40.9993,41.031,40.9866,41.0247,22900.0
2007-03-06 15:10:00,64.73,64.75,64.71,64.75,49200.0,41.0247,41.0373,41.012,41.0373,49200.0
2007-03-06 15:15:00,64.75,64.79,64.65,64.71,50600.0,41.0373,41.0627,40.974,41.012,50600.0
2007-03-06 15:20:00,64.7,64.72,64.63,64.63,23900.0,41.0057,41.0183,40.9613,40.9613,23900.0
2007-03-06 15:25:00,64.64,64.75,64.58,64.61,58300.0,40.9676,41.0373,40.9296,40.9486,58300.0
2007-03-06 15:30:00,64.61,64.62,64.54,64.59,118100.0,40.9486,40.9549,40.9042,40.9359,118100.0
2007-03-06 15:35:00,64.59,64.75,64.56,64.57,95700.0,40.9359,41.0373,40.9169,40.9233,95700.0
2007-03-06 15:40:00,64.57,64.6,64.49,64.49,91600.0,40.9233,40.9423,40.8726,40.8726,91600.0
2007-03-06 15:45:00,64.49,64.49,64.41,64.49,99100.0,40.8726,40.8726,40.8219,40.8726,99100.0
2007-03-06 15:50:00,64.49,64.53,64.47,64.47,99700.0,40.8726,40.8979,40.8599,40.8599,99700.0
2007-03-06 15:55:00,64.48,64.54,64.45,64.45,65400.0,40.8662,40.9042,40.8472,40.8472,65400.0
2007-03-07 09:30:00,64.6,64.75,64.3,64.7,36900.0,40.9423,41.0373,40.7521,41.0057,36900.0
2007-03-07 09:35:00,64.71,64.73,64.57,64.68,36200.0,41.012,41.0247,40.9233,40.993,36200.0
2007-03-07 09:40:00,64.69,65.0,64.68,64.84,59700.0,40.9993,41.1958,40.993,41.0944,59700.0
2007-03-07 09:45:00,64.84,64.95,64.82,64.85,67700.0,41.0944,41.1641,41.0817,41.1007,67700.0
2007-03-07 09:50:00,64.84,64.84,64.65,64.67,52000.0,41.0944,41.0944,40.974,40.9866,52000.0
2007-03-07 09:55:00,64.66,64.77,64.48,64.65,76400.0,40.9803,41.05,40.8662,40.974,76400.0
2007-03-07 10:00:00,64.62,64.73,64.5,64.72,53900.0,40.9549,41.0247,40.8789,41.0183,53900.0
2007-03-07 10:05:00,64.7,64.74,64.6,64.72,45400.0,41.0057,41.031,40.9423,41.0183,45400.0
2007-03-07 10:10:00,64.71,64.86,64.7,64.86,36200.0,41.012,41.1071,41.0057,41.1071,36200.0
2007-03-07 10:15:00,64.85,64.92,64.84,64.9,42000.0,41.1007,41.1451,41.0944,41.1324,42000.0
2007-03-07 10:20:00,64.9,65.07,64.89,65.04,109200.0,41.1324,41.2402,41.1261,41.2211,109200.0
2007-03-07 10:25:00,65.01,65.05,64.92,65.03,35800.0,41.2021,41.2275,41.1451,41.2148,35800.0
2007-03-07 10:30:00,65.05,65.5,65.05,65.47,164700.0,41.2275,41.5127,41.2275,41.4937,164700.0
2007-03-07 10:35:00,65.45,65.59,65.4,65.46,75300.0,41.481,41.5697,41.4493,41.4873,75300.0
2007-03-07 10:40:00,65.47,65.56,65.41,65.54,85600.0,41.4937,41.5507,41.4556,41.538,85600.0
2007-03-07 10:45:00,65.54,65.6,65.47,65.48,62000.0,41.538,41.5761,41.4937,41.5,62000.0
2007-03-07 10:50:00,65.48,65.54,65.36,65.37,60200.0,41.5,41.538,41.4239,41.4303,60200.0
2007-03-07 10:55:00,65.38,65.5,65.3,65.3,56700.0,41.4366,41.5127,41.3859,41.3859,56700.0
2007-03-07 11:00:00,65.3,65.32,65.17,65.32,66900.0,41.3859,41.3986,41.3035,41.3986,66900.0
2007-03-07 11:05:00,65.33,65.34,65.14,65.14,28600.0,41.4049,41.4113,41.2845,41.2845,28600.0
2007-03-07 11:10:00,65.14,65.41,65.0,65.4,64600.0,41.2845,41.4556,41.1958,41.4493,64600.0
2007-03-07 11:15:00,65.38,65.49,65.38,65.49,49000.0,41.4366,41.5063,41.4366,41.5063,49000.0
2007-03-07 11:20:00,65.5,65.54,65.4,65.4,28500.0,41.5127,41.538,41.4493,41.4493,28500.0
2007-03-07 11:25:00,65.4,65.57,65.4,65.42,39100.0,41.4493,41.557,41.4493,41.462,39100.0
2007-03-07 11:30:00,65.4,65.42,65.11,65.2,82100.0,41.4493,41.462,41.2655,41.3225,82100.0
2007-03-07 11:35:00,65.19,65.35,65.09,65.32,50800.0,41.3162,41.4176,41.2528,41.3986,50800.0
2007-03-07 11:40:00,65.32,65.42,65.31,65.37,37900.0,41.3986,41.462,41.3923,41.4303,37900.0
2007-03-07 11:45:00,65.35,65.35,65.15,65.29,32600.0,41.4176,41.4176,41.2909,41.3796,32600.0
2007-03-07 11:50:00,65.32,65.5,65.32,65.36,28300.0,41.3986,41.5127,41.3986,41.4239,28300.0
2007-03-07 11:55:00,65.37,65.49,65.36,65.46,19000.0,41.4303,41.5063,41.4239,41.4873,19000.0
2007-03-07 12:00:00,65.47,65.47,65.32,65.32,80800.0,41.4937,41.4937,41.3986,41.3986,80800.0
2007-03-07 12:05:00,65.33,65.5,65.29,65.43,37200.0,41.4049,41.5127,41.3796,41.4683,37200.0
2007-03-07 12:10:00,65.42,65.43,65.36,65.4,19500.0,41.462,41.4683,41.4239,41.4493,19500.0
2007-03-07 12:15:00,65.41,65.43,65.28,65.29,17000.0,41.4556,41.4683,41.3732,41.3796,17000.0
2007-03-07 12:20:00,65.27,65.36,65.21,65.22,32800.0,41.3669,41.4239,41.3289,41.3352,32800.0
2007-03-07 12:25:00,65.22,65.22,65.11,65.2,90900.0,41.3352,41.3352,41.2655,41.3225,90900.0
2007-03-07 12:30:00,65.2,65.27,65.19,65.26,28000.0,41.3225,41.3669,41.3162,41.3606,28000.0
2007-03-07 12:35:00,65.26,65.39,65.23,65.38,20100.0,41.3606,41.443,41.3416,41.4366,20100.0
2007-03-07 12:40:00,65.39,65.39,65.31,65.37,16700.0,41.443,41.443,41.3923,41.4303,16700.0
2007-03-07 12:45:00,65.38,65.47,65.37,65.38,47800.0,41.4366,41.4937,41.4303,41.4366,47800.0
2007-03-07 12:50:00,65.37,65.41,65.35,65.38,35300.0,41.4303,41.4556,41.4176,41.4366,35300.0
2007-03-07 12:55:00,65.39,65.45,65.32,65.38,34400.0,41.443,41.481,41.3986,41.4366,34400.0
2007-03-07 13:00:00,65.38,65.49,65.36,65.49,26400.0,41.4366,41.5063,41.4239,41.5063,26400.0
2007-03-07 13:05:00,65.48,65.53,65.45,65.53,33400.0,41.5,41.5317,41.481,41.5317,33400.0
2007-03-07 13:10:00,65.53,65.76,65.49,65.76,137800.0,41.5317,41.6775,41.5063,41.6775,137800.0
2007-03-07 13:15:00,65.76,65.92,65.7,65.85,86700.0,41.6775,41.7789,41.6394,41.7345,86700.0
2007-03-07 13:20:00,65.87,65.97,65.76,65.95,48800.0,41.7472,41.8106,41.6775,41.7979,48800.0
2007-03-07 13:25:00,65.95,66.0,65.89,66.0,79400.0,41.7979,41.8296,41.7599,41.8296,79400.0
2007-03-07 13:30:00,65.99,66.1,65.98,66.1,46200.0,41.8232,41.8929,41.8169,41.8929,46200.0
2007-03-07 13:35:00,66.1,66.27,66.08,66.16,98500.0,41.8929,42.0007,41.8803,41.931,98500.0
2007-03-07 13:40:00,66.17,66.19,66.1,66.1,36800.0,41.9373,41.95,41.8929,41.8929,36800.0
2007-03-07 13:45:00,66.09,66.27,66.08,66.16,45800.0,41.8866,42.0007,41.8803,41.931,45800.0
2007-03-07 13:50:00,66.17,66.27,66.04,66.05,31200.0,41.9373,42.0007,41.8549,41.8613,31200.0
2007-03-07 13:55:00,66.06,66.07,65.98,66.05,29400.0,41.8676,41.8739,41.8169,41.8613,29400.0
2007-03-07 14:00:00,66.07,66.15,65.99,66.04,62000.0,41.8739,41.9246,41.8232,41.8549,62000.0
2007-03-07 14:05:00,66.04,66.22,66.03,66.1,52300.0,41.8549,41.969,41.8486,41.8929,52300.0
2007-03-07 14:10:00,66.11,66.15,65.96,66.13,82500.0,41.8993,41.9246,41.8042,41.912,82500.0
2007-03-07 14:15:00,66.14,66.23,66.05,66.22,45700.0,41.9183,41.9753,41.8613,41.969,45700.0
2007-03-07 14:20:00,66.23,66.27,66.11,66.14,61700.0,41.9753,42.0007,41.8993,41.9183,61700.0
2007-03-07 14:25:00,66.14,66.15,66.06,66.15,40400.0,41.9183,41.9246,41.8676,41.9246,40400.0
2007-03-07 14:30:00,66.14,66.22,66.14,66.19,29900.0,41.9183,41.969,41.9183,41.95,29900.0
2007-03-07 14:35:00,66.18,66.19,66.07,66.08,25900.0,41.9436,41.95,41.8739,41.8803,25900.0
2007-03-07 14:40:00,66.08,66.17,66.07,66.1,27500.0,41.8803,41.9373,41.8739,41.8929,27500.0
2007-03-07 14:45:00,66.09,66.16,66.09,66.16,18500.0,41.8866,41.931,41.8866,41.931,18500.0
2007-03-07 14:50:00,66.16,66.18,66.1,66.11,40600.0,41.931,41.9436,41.8929,41.8993,40600.0
2007-03-07 14:55:00,66.11,66.11,65.97,65.98,30100.0,41.8993,41.8993,41.8106,41.8169,30100.0
2007-03-07 15:00:00,65.97,66.14,65.93,66.11,32400.0,41.8106,41.9183,41.7852,41.8993,32400.0
2007-03-07 15:05:00,66.12,66.16,66.02,66.04,40400.0,41.9056,41.931,41.8422,41.8549,40400.0
2007-03-07 15:10:00,66.05,66.06,65.99,65.99,36100.0,41.8613,41.8676,41.8232,41.8232,36100.0
2007-03-07 15:15:00,65.99,66.04,65.94,65.98,49900.0,41.8232,41.8549,41.7915,41.8169,49900.0
2007-03-07 15:20:00,65.96,66.0,65.86,65.87,80000.0,41.8042,41.8296,41.7408,41.7472,80000.0
2007-03-07 15:25:00,65.87,65.94,65.81,65.81,65100.0,41.7472,41.7915,41.7091,41.7091,65100.0
2007-03-07 15:30:00,65.8,65.8,65.63,65.63,87100.0,41.7028,41.7028,41.5951,41.5951,87100.0
2007-03-07 15:35:00,65.62,65.71,65.6,65.66,56000.0,41.5887,41.6458,41.5761,41.6141,56000.0
2007-03-07 15:40:00,65.67,65.69,65.47,65.47,127900.0,41.6204,41.6331,41.4937,41.4937,127900.0
2007-03-07 15:45:00,65.48,65.5,65.34,65.37,150700.0,41.5,41.5127,41.4113,41.4303,150700.0
2007-03-07 15:50:00,65.35,65.38,65.19,65.2,99500.0,41.4176,41.4366,41.3162,41.3225,99500.0
2007-03-07 15:55:00,65.2,65.24,65.08,65.18,156600.0,41.3225,41.3479,41.2465,41.3099,156600.0
2007-03-08 09:30:00,65.65,65.77,65.3,65.4,83400.0,41.6077,41.6838,41.3859,41.4493,83400.0
2007-03-08 09:35:00,65.47,65.66,65.3,65.59,48600.0,41.4937,41.6141,41.3859,41.5697,48600.0
2007-03-08 09:40:00,65.58,65.81,65.52,65.74,62300.0,41.5634,41.7091,41.5254,41.6648,62300.0
2007-03-08 09:45:00,65.76,65.88,65.53,65.61,62500.0,41.6775,41.7535,41.5317,41.5824,62500.0
2007-03-08 09:50:00,65.61,65.62,65.33,65.34,70700.0,41.5824,41.5887,41.4049,41.4113,70700.0
2007-03-08 09:55:00,65.35,65.45,65.14,65.24,48300.0,41.4176,41.481,41.2845,41.3479,48300.0
2007-03-08 10:00:00,65.23,65.29,65.12,65.19,120400.0,41.3416,41.3796,41.2718,41.3162,120400.0
2007-03-08 10:05:00,65.19,65.2,65.09,65.12,97900.0,41.3162,41.3225,41.2528,41.2718,97900.0
2007-03-08 10:10:00,65.12,65.17,65.04,65.14,73600.0,41.2718,41.3035,41.2211,41.2845,73600.0
2007-03-08 10:15:00,65.14,65.2,65.1,65.12,52900.0,41.2845,41.3225,41.2592,41.2718,52900.0
2007-03-08 10:20:00,65.11,65.15,65.05,65.09,49200.0,41.2655,41.2909,41.2275,41.2528,49200.0
2007-03-08 10:25:00,65.08,65.18,65.02,65.16,60000.0,41.2465,41.3099,41.2085,41.2972,60000.0
2007-03-08 10:30:00,65.17,65.44,65.03,65.37,140300.0,41.3035,41.4747,41.2148,41.4303,140300.0
2007-03-08 10:35:00,65.37,65.49,65.27,65.42,132200.0,41.4303,41.5063,41.3669,41.462,132200.0
2007-03-08 10:40:00,65.43,65.49,65.24,65.24,50200.0,41.4683,41.5063,41.3479,41.3479,50200.0
2007-03-08 10:45:00,65.24,65.3,65.15,65.19,35200.0,41.3479,41.3859,41.2909,41.3162,35200.0
2007-03-08 10:50:00,65.19,65.27,65.1,65.1,27800.0,41.3162,41.3669,41.2592,41.2592,27800.0
2007-03-08 10:55:00,65.1,65.1,64.88,65.02,69400.0,41.2592,41.2592,41.1197,41.2085,69400.0
2007-03-08 11:00:00,65.02,65.16,64.98,65.06,59800.0,41.2085,41.2972,41.1831,41.2338,59800.0
2007-03-08 11:05:00,65.05,65.08,64.75,64.78,99600.0,41.2275,41.2465,41.0373,41.0564,99600.0
2007-03-08 11:10:00,64.78,64.8,64.66,64.72,65800.0,41.0564,41.069,40.9803,41.0183,65800.0
2007-03-08 11:15:00,64.72,64.81,64.69,64.71,68100.0,41.0183,41.0754,40.9993,41.012,68100.0
2007-03-08 11:20:00,64.71,64.71,64.5,64.66,74300.0,41.012,41.012,40.8789,40.9803,74300.0
2007-03-08 11:25:00,64.64,65.02,64.64,65.02,76200.0,40.9676,41.2085,40.9676,41.2085,76200.0
2007-03-08 11:30:00,65.02,65.16,64.96,65.1,63100.0,41.2085,41.2972,41.1704,41.2592,63100.0
2007-03-08 11:35:00,65.1,65.16,65.08,65.09,38100.0,41.2592,41.2972,41.2465,41.2528,38100.0
2007-03-08 11:40:00,65.09,65.18,65.05,65.17,41700.0,41.2528,41.3099,41.2275,41.3035,41700.0
2007-03-08 11:45:00,65.16,65.29,65.12,65.25,32200.0,41.2972,41.3796,41.2718,41.3542,32200.0
2007-03-08 11:50:00,65.25,65.32,65.16,65.24,111500.0,41.3542,41.3986,41.2972,41.3479,111500.0
2007-03-08 11:55:00,65.26,65.28,65.1,65.1,57500.0,41.3606,41.3732,41.2592,41.2592,57500.0
2007-03-08 12:00:00,65.14,65.14,65.02,65.04,53900.0,41.2845,41.2845,41.2085,41.2211,53900.0
2007-03-08 12:05:00,65.01,65.02,64.93,64.98,41500.0,41.2021,41.2085,41.1514,41.1831,41500.0
2007-03-08 12:10:00,64.97,65.02,64.95,65.01,22100.0,41.1768,41.2085,41.1641,41.2021,22100.0
2007-03-08 12:15:00,65.03,65.07,64.96,65.01,26700.0,41.2148,41.2402,41.1704,41.2021,26700.0
2007-03-08 12:20:00,65.01,65.02,64.91,64.91,23300.0,41.2021,41.2085,41.1387,41.1387,23300.0
2007-03-08 12:25:00,64.91,65.06,64.91,65.05,28800.0,41.1387,41.2338,41.1387,41.2275,28800.0
2007-03-08 12:30:00,65.07,65.17,65.07,65.13,46200.0,41.2402,41.3035,41.2402,41.2782,46200.0
2007-03-08 12:35:00,65.12,65.13,64.98,64.98,27000.0,41.2718,41.2782,41.1831,41.1831,27000.0
2007-03-08 12:40:00,64.97,65.01,64.91,65.0,33900.0,41.1768,41.2021,41.1387,41.1958,33900.0
2007-03-08 12:45:00,64.99,64.99,64.85,64.94,44000.0,41.1894,41.1894,41.1007,41.1578,44000.0
2007-03-08 12:50:00,64.94,64.97,64.9,64.9,19300.0,41.1578,41.1768,41.1324,41.1324,19300.0
2007-03-08 12:55:00,64.91,64.98,64.9,64.95,25400.0,41.1387,41.1831,41.1324,41.1641,25400.0
2007-03-08 13:00:00,64.95,65.06,64.94,65.02,34900.0,41.1641,41.2338,41.1578,41.2085,34900.0
2007-03-08 13:05:00,65.03,65.19,65.03,65.19,25700.0,41.2148,41.3162,41.2148,41.3162,25700.0
2007-03-08 13:10:00,65.18,65.25,65.11,65.25,59100.0,41.3099,41.3542,41.2655,41.3542,59100.0
2007-03-08 13:15:00,65.25,65.29,65.01,65.1,51000.0,41.3542,41.3796,41.2021,41.2592,51000.0
2007-03-08 13:20:00,65.11,65.22,65.11,65.16,20300.0,41.2655,41.3352,41.2655,41.2972,20300.0
2007-03-08 13:25:00,65.16,65.18,65.11,65.15,39800.0,41.2972,41.3099,41.2655,41.2909,39800.0
2007-03-08 13:30:00,65.15,65.16,65.1,65.15,19900.0,41.2909,41.2972,41.2592,41.2909,19900.0
2007-03-08 13:35:00,65.16,65.2,65.14,65.19,52300.0,41.2972,41.3225,41.2845,41.3162,52300.0
2007-03-08 13:40:00,65.18,65.19,65.0,65.01,28400.0,41.3099,41.3162,41.1958,41.2021,28400.0
2007-03-08 13:45:00,65.01,65.13,65.0,65.12,25200.0,41.2021,41.2782,41.1958,41.2718,25200.0
2007-03-08 13:50:00,65.12,65.12,65.04,65.04,25100.0,41.2718,41.2718,41.2211,41.2211,25100.0
2007-03-08 13:55:00,65.05,65.11,65.05,65.07,31000.0,41.2275,41.2655,41.2275,41.2402,31000.0
2007-03-08 14:00:00,65.06,65.08,64.89,64.91,45000.0,41.2338,41.2465,41.1261,41.1387,45000.0
2007-03-08 14:05:00,64.9,65.08,64.9,65.03,40600.0,41.1324,41.2465,41.1324,41.2148,40600.0
2007-03-08 14:10:00,65.04,65.06,64.82,64.82,46100.0,41.2211,41.2338,41.0817,41.0817,46100.0
2007-03-08 14:15:00,64.81,65.0,64.79,65.0,53100.0,41.0754,41.1958,41.0627,41.1958,53100.0
2007-03-08 14:20:00,65.0,65.04,64.92,65.03,33400.0,41.1958,41.2211,41.1451,41.2148,33400.0
2007-03-08 14:25:00,65.04,65.07,64.89,64.89,42900.0,41.2211,41.2402,41.1261,41.1261,42900.0
2007-03-08 14:30:00,64.89,64.94,64.74,64.74,53400.0,41.1261,41.1578,41.031,41.031,53400.0
2007-03-08 14:35:00,64.74,64.74,64.51,64.65,130700.0,41.031,41.031,40.8852,40.974,130700.0
2007-03-08 14:40:00,64.67,64.78,64.63,64.65,56000.0,40.9866,41.0564,40.9613,40.974,56000.0
2007-03-08 14:45:00,64.67,64.78,64.63,64.65,71400.0,40.9866,41.0564,40.9613,40.974,71400.0
2007-03-08 14:50:00,64.65,64.77,64.61,64.68,51200.0,40.974,41.05,40.9486,40.993,51200.0
2007-03-08 14:55:00,64.68,64.79,64.61,64.76,38200.0,40.993,41.0627,40.9486,41.0437,38200.0
2007-03-08 15:00:00,64.77,64.9,64.74,64.88,55800.0,41.05,41.1324,41.031,41.1197,55800.0
2007-03-08 15:05:00,64.88,64.88,64.74,64.75,25200.0,41.1197,41.1197,41.031,41.0373,25200.0
2007-03-08 15:10:00,64.74,64.83,64.74,64.78,44600.0,41.031,41.088,41.031,41.0564,44600.0
2007-03-08 15:15:00,64.77,64.89,64.74,64.75,59300.0,41.05,41.1261,41.031,41.0373,59300.0
2007-03-08 15:20:00,64.75,64.83,64.73,64.77,39000.0,41.0373,41.088,41.0247,41.05,39000.0
2007-03-08 15:25:00,64.76,64.85,64.76,64.83,36800.0,41.0437,41.1007,41.0437,41.088,36800.0
2007-03-08 15:30:00,64.82,64.93,64.8,64.93,43500.0,41.0817,41.1514,41.069,41.1514,43500.0
2007-03-08 15:35:00,64.93,64.98,64.87,64.9,46000.0,41.1514,41.1831,41.1134,41.1324,46000.0
2007-03-08 15:40:00,64.9,64.95,64.9,64.92,70700.0,41.1324,41.1641,41.1324,41.1451,70700.0
2007-03-08 15:45:00,64.92,64.92,64.8,64.82,75800.0,41.1451,41.1451,41.069,41.0817,75800.0
2007-03-08 15:50:00,64.82,64.85,64.7,64.71,80200.0,41.0817,41.1007,41.0057,41.012,80200.0
2007-03-08 15:55:00,64.71,64.73,64.61,64.73,113700.0,41.012,41.0247,40.9486,41.0247,113700.0
2007-03-09 09:30:00,65.3,65.39,65.1,65.39,67200.0,41.3859,41.443,41.2592,41.443,67200.0
2007-03-09 09:35:00,65.39,65.43,65.2,65.25,78300.0,41.443,41.4683,41.3225,41.3542,78300.0
2007-03-09 09:40:00,65.22,65.3,65.05,65.05,45700.0,41.3352,41.3859,41.2275,41.2275,45700.0
2007-03-09 09:45:00,65.05,65.17,65.03,65.05,54400.0,41.2275,41.3035,41.2148,41.2275,54400.0
2007-03-09 09:50:00,65.05,65.1,64.83,64.94,61700.0,41.2275,41.2592,41.088,41.1578,61700.0
2007-03-09 09:55:00,64.93,65.09,64.91,64.97,71400.0,41.1514,41.2528,41.1387,41.1768,71400.0
2007-03-09 10:00:00,64.98,65.1,64.79,64.8,46100.0,41.1831,41.2592,41.0627,41.069,46100.0
2007-03-09 10:05:00,64.79,64.81,64.62,64.72,66600.0,41.0627,41.0754,40.9549,41.0183,66600.0
2007-03-09 10:10:00,64.72,64.87,64.57,64.63,77000.0,41.0183,41.1134,40.9233,40.9613,77000.0
2007-03-09 10:15:00,64.61,64.69,64.52,64.58,48400.0,40.9486,40.9993,40.8916,40.9296,48400.0
2007-03-09 10:20:00,64.61,64.74,64.59,64.71,44000.0,40.9486,41.031,40.9359,41.012,44000.0
2007-03-09 10:25:00,64.71,64.93,64.67,64.93,45700.0,41.012,41.1514,40.9866,41.1514,45700.0
2007-03-09 10:30:00,64.91,64.95,64.85,64.89,26000.0,41.1387,41.1641,41.1007,41.1261,26000.0
2007-03-09 10:35:00,64.9,65.08,64.89,65.01,41800.0,41.1324,41.2465,41.1261,41.2021,41800.0
2007-03-09 10:40:00,65.01,65.07,64.85,64.85,24400.0,41.2021,41.2402,41.1007,41.1007,24400.0
2007-03-09 10:45:00,64.85,64.88,64.74,64.88,31200.0,41.1007,41.1197,41.031,41.1197,31200.0
2007-03-09 10:50:00,64.9,64.98,64.76,64.82,47500.0,41.1324,41.1831,41.0437,41.0817,47500.0
2007-03-09 10:55:00,64.83,64.87,64.75,64.85,17000.0,41.088,41.1134,41.0373,41.1007,17000.0
2007-03-09 11:00:00,64.83,64.83,64.59,64.81,39000.0,41.088,41.088,40.9359,41.0754,39000.0
2007-03-09 11:05:00,64.81,64.94,64.81,64.92,62300.0,41.0754,41.1578,41.0754,41.1451,62300.0
2007-03-09 11:10:00,64.92,65.07,64.8,65.05,57200.0,41.1451,41.2402,41.069,41.2275,57200.0
2007-03-09 11:15:00,65.04,65.08,64.94,65.08,24300.0,41.2211,41.2465,41.1578,41.2465,24300.0
2007-03-09 11:20:00,65.07,65.09,64.97,65.05,47200.0,41.2402,41.2528,41.1768,41.2275,47200.0
2007-03-09 11:25:00,65.05,65.07,64.95,65.02,54100.0,41.2275,41.2402,41.1641,41.2085,54100.0
2007-03-09 11:30:00,65.03,65.2,64.95,65.2,42800.0,41.2148,41.3225,41.1641,41.3225,42800.0
2007-03-09 11:35:00,65.2,65.37,65.2,65.35,57700.0,41.3225,41.4303,41.3225,41.4176,57700.0
2007-03-09 11:40:00,65.36,65.37,65.2,65.2,28400.0,41.4239,41.4303,41.3225,41.3225,28400.0
2007-03-09 11:45:00,65.21,65.3,65.21,65.3,30300.0,41.3289,41.3859,41.3289,41.3859,30300.0
2007-03-09 11:50:00,65.3,65.44,65.26,65.39,31400.0,41.3859,41.4747,41.3606,41.443,31400.0
2007-03-09 11:55:00,65.38,65.4,65.24,65.32,56000.0,41.4366,41.4493,41.3479,41.3986,56000.0
2007-03-09 12:00:00,65.32,65.5,65.31,65.4,59800.0,41.3986,41.5127,41.3923,41.4493,59800.0
2007-03-09 12:05:00,65.42,65.52,65.39,65.39,27400.0,41.462,41.5254,41.443,41.443,27400.0
2007-03-09 12:10:00,65.42,65.52,65.38,65.38,29900.0,41.462,41.5254,41.4366,41.4366,29900.0
2007-03-09 12:15:00,65.38,65.41,65.32,65.41,31000.0,41.4366,41.4556,41.3986,41.4556,31000.0
2007-03-09 12:20:00,65.4,65.47,65.36,65.41,22100.0,41.4493,41.4937,41.4239,41.4556,22100.0
2007-03-09 12:25:00,65.4,65.59,65.4,65.59,32300.0,41.4493,41.5697,41.4493,41.5697,32300.0
2007-03-09 12:30:00,65.56,65.57,65.47,65.51,31100.0,41.5507,41.557,41.4937,41.519,31100.0
2007-03-09 12:35:00,65.53,65.53,65.44,65.51,26900.0,41.5317,41.5317,41.4747,41.519,26900.0
2007-03-09 12:40:00,65.49,65.49,65.37,65.38,33500.0,41.5063,41.5063,41.4303,41.4366,33500.0
2007-03-09 12:45:00,65.38,65.47,65.34,65.43,44500.0,41.4366,41.4937,41.4113,41.4683,44500.0
2007-03-09 12:50:00,65.45,65.46,65.37,65.39,23600.0,41.481,41.4873,41.4303,41.443,23600.0
2007-03-09 12:55:00,65.39,65.39,65.26,65.32,23600.0,41.443,41.443,41.3606,41.3986,23600.0
2007-03-09 13:00:00,65.3,65.4,65.3,65.38,21000.0,41.3859,41.4493,41.3859,41.4366,21000.0
2007-03-09 13:05:00,65.39,65.39,65.25,65.28,9400.0,41.443,41.443,41.3542,41.3732,9400.0
2007-03-09 13:10:00,65.28,65.33,65.23,65.27,19100.0,41.3732,41.4049,41.3416,41.3669,19100.0
2007-03-09 13:15:00,65.23,65.24,65.13,65.13,25100.0,41.3416,41.3479,41.2782,41.2782,25100.0
2007-03-09 13:20:00,65.15,65.22,65.12,65.21,36400.0,41.2909,41.3352,41.2718,41.3289,36400.0
2007-03-09 13:25:00,65.21,65.26,65.2,65.2,25500.0,41.3289,41.3606,41.3225,41.3225,25500.0
2007-03-09 13:30:00,65.21,65.25,65.1,65.2,25000.0,41.3289,41.3542,41.2592,41.3225,25000.0
2007-03-09 13:35:00,65.22,65.22,65.02,65.09,27600.0,41.3352,41.3352,41.2085,41.2528,27600.0
2007-03-09 13:40:00,65.1,65.16,65.08,65.14,19200.0,41.2592,41.2972,41.2465,41.2845,19200.0
2007-03-09 13:45:00,65.14,65.15,65.0,65.01,28200.0,41.2845,41.2909,41.1958,41.2021,28200.0
2007-03-09 13:50:00,65.01,65.03,64.9,64.94,31200.0,41.2021,41.2148,41.1324,41.1578,31200.0
2007-03-09 13:55:00,64.92,64.92,64.75,64.81,46300.0,41.1451,41.1451,41.0373,41.0754,46300.0
2007-03-09 14:00:00,64.8,64.83,64.69,64.82,48300.0,41.069,41.088,40.9993,41.0817,48300.0
2007-03-09 14:05:00,64.83,64.89,64.76,64.81,33100.0,41.088,41.1261,41.0437,41.0754,33100.0
2007-03-09 14:10:00,64.8,64.89,64.79,64.83,24800.0,41.069,41.1261,41.0627,41.088,24800.0
2007-03-09 14:15:00,64.82,64.85,64.78,64.83,17200.0,41.0817,41.1007,41.0564,41.088,17200.0
2007-03-09 14:20:00,64.83,64.84,64.69,64.76,28300.0,41.088,41.0944,40.9993,41.0437,28300.0
2007-03-09 14:25:00,64.77,64.78,64.61,64.66,32500.0,41.05,41.0564,40.9486,40.9803,32500.0
2007-03-09 14:30:00,64.64,64.67,64.51,64.51,49500.0,40.9676,40.9866,40.8852,40.8852,49500.0
2007-03-09 14:35:00,64.52,64.65,64.5,64.58,26500.0,40.8916,40.974,40.8789,40.9296,26500.0
2007-03-09 14:40:00,64.58,64.65,64.56,64.6,30900.0,40.9296,40.974,40.9169,40.9423,30900.0
2007-03-09 14:45:00,64.63,64.67,64.51,64.55,31400.0,40.9613,40.9866,40.8852,40.9106,31400.0
2007-03-09 14:50:00,64.55,64.59,64.51,64.59,15100.0,40.9106,40.9359,40.8852,40.9359,15100.0
2007-03-09 14:55:00,64.57,64.64,64.52,64.62,26400.0,40.9233,40.9676,40.8916,40.9549,26400.0
2007-03-09 15:00:00,64.63,64.69,64.63,64.65,23800.0,40.9613,40.9993,40.9613,40.974,23800.0
2007-03-09 15:05:00,64.66,64.67,64.6,64.65,30800.0,40.9803,40.9866,40.9423,40.974,30800.0
2007-03-09 15:10:00,64.64,64.66,64.6,64.6,22600.0,40.9676,40.9803,40.9423,40.9423,22600.0
2007-03-09 15:15:00,64.6,64.65,64.58,64.62,28200.0,40.9423,40.974,40.9296,40.9549,28200.0
2007-03-09 15:20:00,64.62,64.71,64.61,64.62,20800.0,40.9549,41.012,40.9486,40.9549,20800.0
2007-03-09 15:25:00,64.62,64.73,64.62,64.72,27800.0,40.9549,41.0247,40.9549,41.0183,27800.0
2007-03-09 15:30:00,64.71,64.76,64.66,64.7,25700.0,41.012,41.0437,40.9803,41.0057,25700.0
2007-03-09 15:35:00,64.71,64.86,64.71,64.82,53200.0,41.012,41.1071,41.012,41.0817,53200.0
2007-03-09 15:40:00,64.82,64.84,64.78,64.81,29600.0,41.0817,41.0944,41.0564,41.0754,29600.0
2007-03-09 15:45:00,64.82,64.91,64.82,64.88,57900.0,41.0817,41.1387,41.0817,41.1197,57900.0
2007-03-09 15:50:00,64.88,64.92,64.87,64.9,38200.0,41.1197,41.1451,41.1134,41.1324,38200.0
2007-03-09 15:55:00,64.9,64.9,64.73,64.76,79100.0,41.1324,41.1324,41.0247,41.0437,79100.0
2007-03-12 09:30:00,64.38,64.39,64.18,64.2,110800.0,40.8028,40.8092,40.6761,40.6888,110800.0
2007-03-12 09:35:00,64.15,64.18,63.9,63.9,85300.0,40.6571,40.6761,40.4986,40.4986,85300.0
2007-03-12 09:40:00,63.93,64.04,63.9,64.0,69000.0,40.5176,40.5874,40.4986,40.562,69000.0
2007-03-12 09:45:00,64.0,64.24,63.77,63.78,76100.0,40.562,40.7141,40.4162,40.4226,76100.0
2007-03-12 09:50:00,63.78,63.97,63.77,63.9,58000.0,40.4226,40.543,40.4162,40.4986,58000.0
2007-03-12 09:55:00,63.9,63.92,63.85,63.89,47200.0,40.4986,40.5113,40.4669,40.4923,47200.0
2007-03-12 10:00:00,63.89,63.93,63.78,63.89,86300.0,40.4923,40.5176,40.4226,40.4923,86300.0
2007-03-12 10:05:00,63.89,63.95,63.78,63.89,66000.0,40.4923,40.5303,40.4226,40.4923,66000.0
2007-03-12 10:10:00,63.9,64.09,63.9,64.07,59300.0,40.4986,40.619,40.4986,40.6064,59300.0
2007-03-12 10:15:00,64.05,64.17,63.96,64.06,35400.0,40.5937,40.6697,40.5367,40.6,35400.0
2007-03-12 10:20:00,64.08,64.2,64.07,64.17,38800.0,40.6127,40.6888,40.6064,40.6697,38800.0
2007-03-12 10:25:00,64.14,64.2,63.93,63.93,34200.0,40.6507,40.6888,40.5176,40.5176,34200.0
2007-03-12 10:30:00,63.95,64.1,63.94,64.06,30500.0,40.5303,40.6254,40.524,40.6,30500.0
2007-03-12 10:35:00,64.07,64.12,64.01,64.08,28000.0,40.6064,40.6381,40.5683,40.6127,28000.0
2007-03-12 10:40:00,64.09,64.12,64.02,64.02,39700.0,40.619,40.6381,40.5747,40.5747,39700.0
2007-03-12 10:45:00,64.02,64.05,63.93,63.97,57900.0,40.5747,40.5937,40.5176,40.543,57900.0
2007-03-12 10:50:00,63.98,64.07,63.95,64.04,25600.0,40.5493,40.6064,40.5303,40.5874,25600.0
2007-03-12 10:55:00,64.03,64.03,63.79,63.83,36100.0,40.581,40.581,40.4289,40.4543,36100.0
2007-03-12 11:00:00,63.83,63.95,63.82,63.91,26100.0,40.4543,40.5303,40.4479,40.505,26100.0
2007-03-12 11:05:00,63.91,63.99,63.91,63.95,20600.0,40.505,40.5557,40.505,40.5303,20600.0
2007-03-12 11:10:00,63.94,63.95,63.89,63.92,29800.0,40.524,40.5303,40.4923,40.5113,29800.0
2007-03-12 11:15:00,63.93,64.15,63.92,64.15,43600.0,40.5176,40.6571,40.5113,40.6571,43600.0
2007-03-12 11:20:00,64.15,64.17,64.05,64.09,54300.0,40.6571,40.6697,40.5937,40.619,54300.0
2007-03-12 11:25:00,64.08,64.11,64.05,64.05,53000.0,40.6127,40.6317,40.5937,40.5937,53000.0
2007-03-12 11:30:00,64.06,64.1,64.05,64.07,25300.0,40.6,40.6254,40.5937,40.6064,25300.0
2007-03-12 11:35:00,64.07,64.1,64.06,64.08,26900.0,40.6064,40.6254,40.6,40.6127,26900.0
2007-03-12 11:40:00,64.08,64.23,64.08,64.23,68700.0,40.6127,40.7078,40.6127,40.7078,68700.0
2007-03-12 11:45:00,64.22,64.22,64.15,64.2,20200.0,40.7014,40.7014,40.6571,40.6888,20200.0
2007-03-12 11:50:00,64.2,64.38,64.2,64.31,32300.0,40.6888,40.8028,40.6888,40.7585,32300.0
2007-03-12 11:55:00,64.31,64.38,64.3,64.31,17100.0,40.7585,40.8028,40.7521,40.7585,17100.0
2007-03-12 12:00:00,64.31,64.32,64.19,64.22,28500.0,40.7585,40.7648,40.6824,40.7014,28500.0
2007-03-12 12:05:00,64.21,64.28,64.18,64.22,49400.0,40.6951,40.7395,40.6761,40.7014,49400.0
2007-03-12 12:10:00,64.22,64.36,64.2,64.32,40200.0,40.7014,40.7902,40.6888,40.7648,40200.0
2007-03-12 12:15:00,64.32,64.49,64.27,64.44,62100.0,40.7648,40.8726,40.7331,40.8409,62100.0
2007-03-12 12:20:00,64.43,64.46,64.28,64.33,45200.0,40.8345,40.8535,40.7395,40.7712,45200.0
2007-03-12 12:25:00,64.33,64.36,64.29,64.29,43300.0,40.7712,40.7902,40.7458,40.7458,43300.0
2007-03-12 12:30:00,64.29,64.3,64.21,64.23,65300.0,40.7458,40.7521,40.6951,40.7078,65300.0
2007-03-12 12:35:00,64.21,64.22,64.08,64.1,39300.0,40.6951,40.7014,40.6127,40.6254,39300.0
2007-03-12 12:40:00,64.09,64.17,64.06,64.12,52300.0,40.619,40.6697,40.6,40.6381,52300.0
2007-03-12 12:45:00,64.13,64.16,64.06,64.13,39000.0,40.6444,40.6634,40.6,40.6444,39000.0
2007-03-12 12:50:00,64.15,64.23,64.14,64.21,19800.0,40.6571,40.7078,40.6507,40.6951,19800.0
2007-03-12 12:55:00,64.2,64.33,64.14,64.32,29100.0,40.6888,40.7712,40.6507,40.7648,29100.0
2007-03-12 13:00:00,64.33,64.4,64.32,64.35,23800.0,40.7712,40.8155,40.7648,40.7838,23800.0
2007-03-12 13:05:00,64.35,64.37,64.23,64.25,40800.0,40.7838,40.7965,40.7078,40.7205,40800.0
2007-03-12 13:10:00,64.24,64.29,64.18,64.19,19500.0,40.7141,40.7458,40.6761,40.6824,19500.0
2007-03-12 13:15:00,64.19,64.33,64.19,64.33,15800.0,40.6824,40.7712,40.6824,40.7712,15800.0
2007-03-12 13:20:00,64.34,64.4,64.34,64.39,19000.0,40.7775,40.8155,40.7775,40.8092,19000.0
2007-03-12 13:25:00,64.4,64.41,64.23,64.24,26200.0,40.8155,40.8219,40.7078,40.7141,26200.0
2007-03-12 13:30:00,64.24,64.29,64.2,64.28,33500.0,40.7141,40.7458,40.6888,40.7395,33500.0
2007-03-12 13:35:00,64.27,64.4,64.27,64.35,25900.0,40.7331,40.8155,40.7331,40.7838,25900.0
2007-03-12 13:40:00,64.34,64.34,64.26,64.29,26800.0,40.7775,40.7775,40.7268,40.7458,26800.0
2007-03-12 13:45:00,64.29,64.34,64.26,64.31,25800.0,40.7458,40.7775,40.7268,40.7585,25800.0
2007-03-12 13:50:00,64.32,64.45,64.3,64.45,41700.0,40.7648,40.8472,40.7521,40.8472,41700.0
2007-03-12 13:55:00,64.45,64.45,64.41,64.41,59500.0,40.8472,40.8472,40.8219,40.8219,59500.0
2007-03-12 14:00:00,64.42,64.42,64.35,64.4,20000.0,40.8282,40.8282,40.7838,40.8155,20000.0
2007-03-12 14:05:00,64.4,64.41,64.34,64.34,25700.0,40.8155,40.8219,40.7775,40.7775,25700.0
2007-03-12 14:10:00,64.34,64.37,64.32,64.33,19500.0,40.7775,40.7965,40.7648,40.7712,19500.0
2007-03-12 14:15:00,64.34,64.42,64.27,64.41,36800.0,40.7775,40.8282,40.7331,40.8219,36800.0
2007-03-12 14:20:00,64.41,64.45,64.39,64.42,44000.0,40.8219,40.8472,40.8092,40.8282,44000.0
2007-03-12 14:25:00,64.43,64.44,64.37,64.39,37800.0,40.8345,40.8409,40.7965,40.8092,37800.0
2007-03-12 14:30:00,64.39,64.45,64.31,64.32,38100.0,40.8092,40.8472,40.7585,40.7648,38100.0
2007-03-12 14:35:00,64.33,64.47,64.33,64.47,53800.0,40.7712,40.8599,40.7712,40.8599,53800.0
2007-03-12 14:40:00,64.47,64.53,64.44,64.46,49700.0,40.8599,40.8979,40.8409,40.8535,49700.0
2007-03-12 14:45:00,64.45,64.5,64.43,64.47,30100.0,40.8472,40.8789,40.8345,40.8599,30100.0
2007-03-12 14:50:00,64.46,64.47,64.43,64.45,31000.0,40.8535,40.8599,40.8345,40.8472,31000.0
2007-03-12 14:55:00,64.46,64.52,64.31,64.34,68900.0,40.8535,40.8916,40.7585,40.7775,68900.0
2007-03-12 15:00:00,64.35,64.35,64.29,64.31,79200.0,40.7838,40.7838,40.7458,40.7585,79200.0
2007-03-12 15:05:00,64.3,64.39,64.29,64.39,31600.0,40.7521,40.8092,40.7458,40.8092,31600.0
2007-03-12 15:10:00,64.39,64.4,64.35,64.4,29200.0,40.8092,40.8155,40.7838,40.8155,29200.0
2007-03-12 15:15:00,64.4,64.42,64.34,64.4,25000.0,40.8155,40.8282,40.7775,40.8155,25000.0
2007-03-12 15:20:00,64.4,64.42,64.35,64.37,46700.0,40.8155,40.8282,40.7838,40.7965,46700.0
2007-03-12 15:25:00,64.36,64.36,64.25,64.25,25400.0,40.7902,40.7902,40.7205,40.7205,25400.0
2007-03-12 15:30:00,64.26,64.29,64.17,64.21,64900.0,40.7268,40.7458,40.6697,40.6951,64900.0
2007-03-12 15:35:00,64.2,64.23,64.12,64.15,71500.0,40.6888,40.7078,40.6381,40.6571,71500.0
2007-03-12 15:40:00,64.15,64.25,64.15,64.22,64800.0,40.6571,40.7205,40.6571,40.7014,64800.0
2007-03-12 15:45:00,64.22,64.36,64.21,64.35,76200.0,40.7014,40.7902,40.6951,40.7838,76200.0
2007-03-12 15:50:00,64.35,64.36,64.3,64.33,62600.0,40.7838,40.7902,40.7521,40.7712,62600.0
2007-03-12 15:55:00,64.32,64.39,64.28,64.34,78700.0,40.7648,40.8092,40.7395,40.7775,78700.0
2007-03-13 09:30:00,64.03,64.35,63.9,64.35,50800.0,40.6708,40.8741,40.5882,40.8741,50800.0
2007-03-13 09:35:00,64.38,64.63,64.25,64.59,55500.0,40.8931,41.0519,40.8105,41.0265,55500.0
2007-03-13 09:40:00,64.58,64.65,64.45,64.61,56400.0,41.0202,41.0646,40.9376,41.0392,56400.0
2007-03-13 09:45:00,64.61,64.63,64.36,64.44,70800.0,41.0392,41.0519,40.8804,40.9312,70800.0
2007-03-13 09:50:00,64.43,64.5,64.38,64.44,39600.0,40.9249,40.9693,40.8931,40.9312,39600.0
2007-03-13 09:55:00,64.48,64.48,64.33,64.37,33500.0,40.9566,40.9566,40.8614,40.8868,33500.0
2007-03-13 10:00:00,64.38,64.39,64.26,64.32,92300.0,40.8931,40.8995,40.8169,40.855,92300.0
2007-03-13 10:05:00,64.32,64.35,64.25,64.3,38800.0,40.855,40.8741,40.8105,40.8423,38800.0
2007-03-13 10:10:00,64.31,64.5,64.29,64.5,28400.0,40.8487,40.9693,40.8359,40.9693,28400.0
2007-03-13 10:15:00,64.47,64.72,64.45,64.72,82900.0,40.9503,41.1091,40.9376,41.1091,82900.0
2007-03-13 10:20:00,64.71,64.74,64.58,64.61,64000.0,41.1027,41.1218,41.0202,41.0392,64000.0
2007-03-13 10:25:00,64.59,64.62,64.51,64.53,57600.0,41.0265,41.0456,40.9757,40.9884,57600.0
2007-03-13 10:30:00,64.53,64.61,64.4,64.51,88600.0,40.9884,41.0392,40.9058,40.9757,88600.0
2007-03-13 10:35:00,64.51,64.6,64.46,64.57,34600.0,40.9757,41.0329,40.9439,41.0138,34600.0
2007-03-13 10:40:00,64.57,64.66,64.56,64.66,64800.0,41.0138,41.071,41.0074,41.071,64800.0
2007-03-13 10:45:00,64.65,64.69,64.6,64.66,57900.0,41.0646,41.09,41.0329,41.071,57900.0
2007-03-13 10:50:00,64.67,64.76,64.64,64.7,39400.0,41.0773,41.1345,41.0583,41.0964,39400.0
2007-03-13 10:55:00,64.69,64.69,64.54,64.57,47500.0,41.09,41.09,40.9947,41.0138,47500.0
2007-03-13 11:00:00,64.57,64.69,64.54,64.69,53400.0,41.0138,41.09,40.9947,41.09,53400.0
2007-03-13 11:05:00,64.69,64.86,64.69,64.85,71100.0,41.09,41.198,41.09,41.1917,71100.0
2007-03-13 11:10:00,64.86,64.94,64.8,64.83,60100.0,41.198,41.2488,41.1599,41.1789,60100.0
2007-03-13 11:15:00,64.85,64.87,64.78,64.81,60400.0,41.1917,41.2044,41.1472,41.1662,60400.0
2007-03-13 11:20:00,64.81,64.88,64.72,64.75,50700.0,41.1662,41.2107,41.1091,41.1281,50700.0
2007-03-13 11:25:00,64.75,64.77,64.65,64.68,44100.0,41.1281,41.1408,41.0646,41.0837,44100.0
2007-03-13 11:30:00,64.68,64.75,64.67,64.74,28900.0,41.0837,41.1281,41.0773,41.1218,28900.0
2007-03-13 11:35:00,64.74,64.77,64.7,64.77,22600.0,41.1218,41.1408,41.0964,41.1408,22600.0
2007-03-13 11:40:00,64.77,64.77,64.62,64.65,32600.0,41.1408,41.1408,41.0456,41.0646,32600.0
2007-03-13 11:45:00,64.63,64.69,64.54,64.54,38300.0,41.0519,41.09,40.9947,40.9947,38300.0
2007-03-13 11:50:00,64.54,64.59,64.5,64.56,46900.0,40.9947,41.0265,40.9693,41.0074,46900.0
2007-03-13 11:55:00,64.55,64.57,64.5,64.51,26500.0,41.0011,41.0138,40.9693,40.9757,26500.0
2007-03-13 12:00:00,64.52,64.65,64.48,64.57,25300.0,40.982,41.0646,40.9566,41.0138,25300.0
2007-03-13 12:05:00,64.56,64.63,64.5,64.51,19400.0,41.0074,41.0519,40.9693,40.9757,19400.0
2007-03-13 12:10:00,64.5,64.52,64.42,64.44,46900.0,40.9693,40.982,40.9185,40.9312,46900.0
2007-03-13 12:15:00,64.44,64.45,64.3,64.38,49900.0,40.9312,40.9376,40.8423,40.8931,49900.0
2007-03-13 12:20:00,64.38,64.42,64.15,64.28,95000.0,40.8931,40.9185,40.747,40.8296,95000.0
2007-03-13 12:25:00,64.3,64.38,64.15,64.15,64500.0,40.8423,40.8931,40.747,40.747,64500.0
2007-03-13 12:30:00,64.15,64.18,64.01,64.15,111900.0,40.747,40.7661,40.6581,40.747,111900.0
2007-03-13 12:35:00,64.15,64.21,64.01,64.14,60900.0,40.747,40.7851,40.6581,40.7407,60900.0
2007-03-13 12:40:00,64.15,64.3,64.04,64.28,55600.0,40.747,40.8423,40.6772,40.8296,55600.0
2007-03-13 12:45:00,64.28,64.36,64.23,64.25,28800.0,40.8296,40.8804,40.7978,40.8105,28800.0
2007-03-13 12:50:00,64.25,64.35,64.08,64.12,64900.0,40.8105,40.8741,40.7026,40.728,64900.0
2007-03-13 12:55:00,64.12,64.21,64.05,64.1,40000.0,40.728,40.7851,40.6835,40.7153,40000.0
2007-03-13 13:00:00,64.12,64.25,64.05,64.09,28300.0,40.728,40.8105,40.6835,40.7089,28300.0
2007-03-13 13:05:00,64.08,64.2,64.05,64.11,51100.0,40.7026,40.7788,40.6835,40.7216,51100.0
2007-03-13 13:10:00,64.12,64.16,64.05,64.14,33000.0,40.728,40.7534,40.6835,40.7407,33000.0
2007-03-13 13:15:00,64.14,64.23,64.06,64.23,20000.0,40.7407,40.7978,40.6899,40.7978,20000.0
2007-03-13 13:20:00,64.24,64.25,64.08,64.17,49000.0,40.8042,40.8105,40.7026,40.7597,49000.0
2007-03-13 13:25:00,64.16,64.22,64.11,64.13,41100.0,40.7534,40.7915,40.7216,40.7343,41100.0
2007-03-13 13:30:00,64.15,64.17,64.0,64.0,43200.0,40.747,40.7597,40.6517,40.6517,43200.0
2007-03-13 13:35:00,63.99,64.03,63.85,63.94,62900.0,40.6454,40.6708,40.5565,40.6136,62900.0
2007-03-13 13:40:00,63.94,63.95,63.71,63.73,83600.0,40.6136,40.62,40.4675,40.4802,83600.0
2007-03-13 13:45:00,63.75,63.83,63.67,63.67,61600.0,40.4929,40.5438,40.4421,40.4421,61600.0
2007-03-13 13:50:00,63.67,63.75,63.58,63.67,75700.0,40.4421,40.4929,40.385,40.4421,75700.0
2007-03-13 13:55:00,63.69,63.75,63.55,63.68,49500.0,40.4548,40.4929,40.3659,40.4485,49500.0
2007-03-13 14:00:00,63.68,63.73,63.5,63.56,52900.0,40.4485,40.4802,40.3342,40.3723,52900.0
2007-03-13 14:05:00,63.55,63.56,63.28,63.31,97200.0,40.3659,40.3723,40.1944,40.2135,97200.0
2007-03-13 14:10:00,63.31,63.34,63.03,63.12,97000.0,40.2135,40.2325,40.0356,40.0928,97000.0
2007-03-13 14:15:00,63.11,63.35,63.11,63.19,97100.0,40.0864,40.2389,40.0864,40.1372,97100.0
2007-03-13 14:20:00,63.24,63.38,63.2,63.35,47800.0,40.169,40.2579,40.1436,40.2389,47800.0
2007-03-13 14:25:00,63.38,63.48,63.33,63.48,49400.0,40.2579,40.3214,40.2262,40.3214,49400.0
2007-03-13 14:30:00,63.49,63.49,63.26,63.35,54300.0,40.3278,40.3278,40.1817,40.2389,54300.0
2007-03-13 14:35:00,63.37,63.38,63.22,63.26,61500.0,40.2516,40.2579,40.1563,40.1817,61500.0
2007-03-13 14:40:00,63.27,63.51,63.27,63.47,33600.0,40.1881,40.3405,40.1881,40.3151,33600.0
2007-03-13 14:45:00,63.49,63.49,63.37,63.42,54600.0,40.3278,40.3278,40.2516,40.2833,54600.0
2007-03-13 14:50:00,63.44,63.49,63.36,63.4,24500.0,40.296,40.3278,40.2452,40.2706,24500.0
2007-03-13 14:55:00,63.37,63.39,63.24,63.28,48700.0,40.2516,40.2643,40.169,40.1944,48700.0
2007-03-13 15:00:00,63.26,63.29,63.14,63.14,57000.0,40.1817,40.2008,40.1055,40.1055,57000.0
2007-03-13 15:05:00,63.13,63.3,63.07,63.24,65400.0,40.0991,40.2071,40.061,40.169,65400.0
2007-03-13 15:10:00,63.25,63.35,63.22,63.3,55900.0,40.1754,40.2389,40.1563,40.2071,55900.0
2007-03-13 15:15:00,63.3,63.34,63.24,63.33,44900.0,40.2071,40.2325,40.169,40.2262,44900.0
2007-03-13 15:20:00,63.33,63.35,63.25,63.35,52100.0,40.2262,40.2389,40.1754,40.2389,52100.0
2007-03-13 15:25:00,63.35,63.56,63.35,63.46,62700.0,40.2389,40.3723,40.2389,40.3087,62700.0
2007-03-13 15:30:00,63.47,63.55,63.44,63.54,68500.0,40.3151,40.3659,40.296,40.3596,68500.0
2007-03-13 15:35:00,63.55,63.58,63.41,63.57,99400.0,40.3659,40.385,40.277,40.3786,99400.0
2007-03-13 15:40:00,63.58,63.6,63.53,63.59,111900.0,40.385,40.3977,40.3532,40.3913,111900.0
2007-03-13 15:45:00,63.59,63.61,63.46,63.47,86300.0,40.3913,40.404,40.3087,40.3151,86300.0
2007-03-13 15:50:00,63.49,63.57,63.36,63.4,108300.0,40.3278,40.3786,40.2452,40.2706,108300.0
2007-03-13 15:55:00,63.41,63.43,63.22,63.3,139200.0,40.277,40.2897,40.1563,40.2071,139200.0
2007-03-14 09:30:00,63.3,63.73,63.28,63.69,60100.0,40.2071,40.4802,40.1944,40.4548,60100.0
2007-03-14 09:35:00,63.7,63.85,63.57,63.83,42500.0,40.4612,40.5565,40.3786,40.5438,42500.0
2007-03-14 09:40:00,63.83,63.84,63.47,63.69,70800.0,40.5438,40.5501,40.3151,40.4548,70800.0
2007-03-14 09:45:00,63.69,63.76,63.38,63.41,35300.0,40.4548,40.4993,40.2579,40.277,35300.0
2007-03-14 09:50:00,63.42,63.42,63.21,63.31,52500.0,40.2833,40.2833,40.1499,40.2135,52500.0
2007-03-14 09:55:00,63.33,63.63,63.26,63.4,51800.0,40.2262,40.4167,40.1817,40.2706,51800.0
2007-03-14 10:00:00,63.38,63.53,63.32,63.46,46000.0,40.2579,40.3532,40.2198,40.3087,46000.0
2007-03-14 10:05:00,63.43,63.45,63.26,63.39,47200.0,40.2897,40.3024,40.1817,40.2643,47200.0
2007-03-14 10:10:00,63.38,63.59,63.32,63.56,50100.0,40.2579,40.3913,40.2198,40.3723,50100.0
2007-03-14 10:15:00,63.58,63.6,63.32,63.48,49300.0,40.385,40.3977,40.2198,40.3214,49300.0
2007-03-14 10:20:00,63.47,63.65,63.4,63.6,32200.0,40.3151,40.4294,40.2706,40.3977,32200.0
2007-03-14 10:25:00,63.61,63.69,63.39,63.48,54000.0,40.404,40.4548,40.2643,40.3214,54000.0
2007-03-14 10:30:00,63.48,63.73,63.47,63.65,155700.0,40.3214,40.4802,40.3151,40.4294,155700.0
2007-03-14 10:35:00,63.65,63.8,63.4,63.49,94700.0,40.4294,40.5247,40.2706,40.3278,94700.0
2007-03-14 10:40:00,63.48,63.54,63.4,63.46,79000.0,40.3214,40.3596,40.2706,40.3087,79000.0
2007-03-14 10:45:00,63.45,63.66,63.31,63.63,77700.0,40.3024,40.4358,40.2135,40.4167,77700.0
2007-03-14 10:50:00,63.63,63.8,63.61,63.64,60400.0,40.4167,40.5247,40.404,40.4231,60400.0
2007-03-14 10:55:00,63.64,63.81,63.55,63.62,75300.0,40.4231,40.5311,40.3659,40.4104,75300.0
2007-03-14 11:00:00,63.64,63.79,63.53,63.58,30400.0,40.4231,40.5184,40.3532,40.385,30400.0
2007-03-14 11:05:00,63.57,63.82,63.5,63.69,46200.0,40.3786,40.5374,40.3342,40.4548,46200.0
2007-03-14 11:10:00,63.69,63.82,63.63,63.76,24400.0,40.4548,40.5374,40.4167,40.4993,24400.0
2007-03-14 11:15:00,63.76,63.9,63.7,63.88,37900.0,40.4993,40.5882,40.4612,40.5755,37900.0
2007-03-14 11:20:00,63.9,64.07,63.84,63.99,56200.0,40.5882,40.6962,40.5501,40.6454,56200.0
2007-03-14 11:25:00,64.02,64.06,63.73,63.8,43000.0,40.6644,40.6899,40.4802,40.5247,43000.0
2007-03-14 11:30:00,63.79,63.86,63.57,63.61,45900.0,40.5184,40.5628,40.3786,40.404,45900.0
2007-03-14 11:35:00,63.61,63.79,63.56,63.79,41500.0,40.404,40.5184,40.3723,40.5184,41500.0
2007-03-14 11:40:00,63.79,63.83,63.53,63.54,34000.0,40.5184,40.5438,40.3532,40.3596,34000.0
2007-03-14 11:45:00,63.55,63.68,63.5,63.67,37100.0,40.3659,40.4485,40.3342,40.4421,37100.0
2007-03-14 11:50:00,63.67,63.69,63.54,63.6,34700.0,40.4421,40.4548,40.3596,40.3977,34700.0
2007-03-14 11:55:00,63.64,63.67,63.57,63.65,28400.0,40.4231,40.4421,40.3786,40.4294,28400.0
2007-03-14 12:00:00,63.66,63.66,63.46,63.49,48300.0,40.4358,40.4358,40.3087,40.3278,48300.0
2007-03-14 12:05:00,63.48,63.52,63.4,63.43,27600.0,40.3214,40.3469,40.2706,40.2897,27600.0
2007-03-14 12:10:00,63.43,63.48,63.15,63.16,60100.0,40.2897,40.3214,40.1118,40.1182,60100.0
2007-03-14 12:15:00,63.15,63.34,63.13,63.26,34300.0,40.1118,40.2325,40.0991,40.1817,34300.0
2007-03-14 12:20:00,63.26,63.28,62.94,63.1,71000.0,40.1817,40.1944,39.9784,40.0801,71000.0
2007-03-14 12:25:00,63.09,63.23,63.0,63.16,54900.0,40.0737,40.1627,40.0166,40.1182,54900.0
2007-03-14 12:30:00,63.17,63.3,63.08,63.23,41900.0,40.1245,40.2071,40.0674,40.1627,41900.0
2007-03-14 12:35:00,63.24,63.31,63.17,63.31,29700.0,40.169,40.2135,40.1245,40.2135,29700.0
2007-03-14 12:40:00,63.32,63.32,63.17,63.25,19400.0,40.2198,40.2198,40.1245,40.1754,19400.0
2007-03-14 12:45:00,63.25,63.26,63.07,63.09,35400.0,40.1754,40.1817,40.061,40.0737,35400.0
2007-03-14 12:50:00,63.08,63.09,62.81,62.87,106500.0,40.0674,40.0737,39.8959,39.934,106500.0
2007-03-14 12:55:00,62.88,62.99,62.8,62.92,62900.0,39.9403,40.0102,39.8895,39.9657,62900.0
2007-03-14 13:00:00,62.92,63.1,62.88,63.06,74400.0,39.9657,40.0801,39.9403,40.0547,74400.0
2007-03-14 13:05:00,63.05,63.27,63.04,63.22,43200.0,40.0483,40.1881,40.042,40.1563,43200.0
2007-03-14 13:10:00,63.21,63.43,63.12,63.28,69600.0,40.1499,40.2897,40.0928,40.1944,69600.0
2007-03-14 13:15:00,63.25,63.43,63.18,63.43,53000.0,40.1754,40.2897,40.1309,40.2897,53000.0
2007-03-14 13:20:00,63.41,63.59,63.38,63.57,63600.0,40.277,40.3913,40.2579,40.3786,63600.0
2007-03-14 13:25:00,63.55,63.66,63.46,63.46,53800.0,40.3659,40.4358,40.3087,40.3087,53800.0
2007-03-14 13:30:00,63.47,63.57,63.38,63.43,48000.0,40.3151,40.3786,40.2579,40.2897,48000.0
2007-03-14 13:35:00,63.42,63.68,63.31,63.54,47200.0,40.2833,40.4485,40.2135,40.3596,47200.0
2007-03-14 13:40:00,63.55,63.87,63.54,63.76,80400.0,40.3659,40.5692,40.3596,40.4993,80400.0
2007-03-14 13:45:00,63.78,63.84,63.68,63.74,70000.0,40.512,40.5501,40.4485,40.4866,70000.0
2007-03-14 13:50:00,63.75,63.8,63.6,63.61,39600.0,40.4929,40.5247,40.3977,40.404,39600.0
2007-03-14 13:55:00,63.61,63.73,63.47,63.72,56700.0,40.404,40.4802,40.3151,40.4739,56700.0
2007-03-14 14:00:00,63.74,63.87,63.58,63.62,46900.0,40.4866,40.5692,40.385,40.4104,46900.0
2007-03-14 14:05:00,63.63,63.89,63.63,63.72,43000.0,40.4167,40.5819,40.4167,40.4739,43000.0
2007-03-14 14:10:00,63.74,63.88,63.68,63.82,45500.0,40.4866,40.5755,40.4485,40.5374,45500.0
2007-03-14 14:15:00,63.83,63.99,63.83,63.98,52000.0,40.5438,40.6454,40.5438,40.639,52000.0
2007-03-14 14:20:00,63.98,64.13,63.91,64.02,53200.0,40.639,40.7343,40.5946,40.6644,53200.0
2007-03-14 14:25:00,64.01,64.08,63.93,63.94,27700.0,40.6581,40.7026,40.6073,40.6136,27700.0
2007-03-14 14:30:00,63.94,64.12,63.93,64.04,32800.0,40.6136,40.728,40.6073,40.6772,32800.0
2007-03-14 14:35:00,64.0,64.15,63.98,64.13,47300.0,40.6517,40.747,40.639,40.7343,47300.0
2007-03-14 14:40:00,64.14,64.18,63.92,63.92,42600.0,40.7407,40.7661,40.6009,40.6009,42600.0
2007-03-14 14:45:00,63.92,63.94,63.8,63.81,67600.0,40.6009,40.6136,40.5247,40.5311,67600.0
2007-03-14 14:50:00,63.8,63.95,63.76,63.81,90200.0,40.5247,40.62,40.4993,40.5311,90200.0
2007-03-14 14:55:00,63.82,63.9,63.77,63.84,32400.0,40.5374,40.5882,40.5057,40.5501,32400.0
2007-03-14 15:00:00,63.85,63.96,63.83,63.88,23500.0,40.5565,40.6263,40.5438,40.5755,23500.0
2007-03-14 15:05:00,63.88,63.93,63.81,63.91,32200.0,40.5755,40.6073,40.5311,40.5946,32200.0
2007-03-14 15:10:00,63.92,63.95,63.8,63.82,41800.0,40.6009,40.62,40.5247,40.5374,41800.0
2007-03-14 15:15:00,63.82,63.97,63.8,63.9,45500.0,40.5374,40.6327,40.5247,40.5882,45500.0
2007-03-14 15:20:00,63.91,64.1,63.85,64.08,59400.0,40.5946,40.7153,40.5565,40.7026,59400.0
2007-03-14 15:25:00,64.07,64.12,63.91,63.92,46700.0,40.6962,40.728,40.5946,40.6009,46700.0
2007-03-14 15:30:00,63.92,64.0,63.8,63.8,51600.0,40.6009,40.6517,40.5247,40.5247,51600.0
2007-03-14 15:35:00,63.81,63.92,63.77,63.91,37200.0,40.5311,40.6009,40.5057,40.5946,37200.0
2007-03-14 15:40:00,63.9,63.92,63.79,63.86,73900.0,40.5882,40.6009,40.5184,40.5628,73900.0
2007-03-14 15:45:00,63.87,63.94,63.85,63.94,40900.0,40.5692,40.6136,40.5565,40.6136,40900.0
2007-03-14 15:50:00,63.93,64.0,63.92,63.93,60500.0,40.6073,40.6517,40.6009,40.6073,60500.0
2007-03-14 15:55:00,63.94,64.0,63.89,64.0,108800.0,40.6136,40.6517,40.5819,40.6517,108800.0
2007-03-15 09:30:00,64.1,64.13,63.68,63.84,67700.0,40.7153,40.7343,40.4485,40.5501,67700.0
2007-03-15 09:35:00,63.84,64.15,63.84,63.92,27900.0,40.5501,40.747,40.5501,40.6009,27900.0
2007-03-15 09:40:00,63.94,63.98,63.6,63.66,52400.0,40.6136,40.639,40.3977,40.4358,52400.0
2007-03-15 09:45:00,63.67,63.84,63.63,63.8,38100.0,40.4421,40.5501,40.4167,40.5247,38100.0
2007-03-15 09:50:00,63.8,63.84,63.69,63.69,32000.0,40.5247,40.5501,40.4548,40.4548,32000.0
2007-03-15 09:55:00,63.68,63.91,63.58,63.88,65200.0,40.4485,40.5946,40.385,40.5755,65200.0
2007-03-15 10:00:00,63.87,63.9,63.77,63.88,70400.0,40.5692,40.5882,40.5057,40.5755,70400.0
2007-03-15 10:05:00,63.86,63.92,63.77,63.89,36300.0,40.5628,40.6009,40.5057,40.5819,36300.0
2007-03-15 10:10:00,63.87,64.0,63.87,63.93,53600.0,40.5692,40.6517,40.5692,40.6073,53600.0
2007-03-15 10:15:00,63.93,64.06,63.86,64.05,44900.0,40.6073,40.6899,40.5628,40.6835,44900.0
2007-03-15 10:20:00,64.07,64.33,64.06,64.29,98900.0,40.6962,40.8614,40.6899,40.8359,98900.0
2007-03-15 10:25:00,64.28,64.46,64.28,64.39,45100.0,40.8296,40.9439,40.8296,40.8995,45100.0
2007-03-15 10:30:00,64.41,64.45,64.23,64.32,88700.0,40.9122,40.9376,40.7978,40.855,88700.0
2007-03-15 10:35:00,64.32,64.36,64.18,64.33,38100.0,40.855,40.8804,40.7661,40.8614,38100.0
2007-03-15 10:40:00,64.33,64.4,64.21,64.26,32800.0,40.8614,40.9058,40.7851,40.8169,32800.0
2007-03-15 10:45:00,64.23,64.32,64.22,64.29,31500.0,40.7978,40.855,40.7915,40.8359,31500.0
2007-03-15 10:50:00,64.28,64.31,64.16,64.2,31900.0,40.8296,40.8487,40.7534,40.7788,31900.0
2007-03-15 10:55:00,64.19,64.39,64.19,64.38,29600.0,40.7724,40.8995,40.7724,40.8931,29600.0
2007-03-15 11:00:00,64.37,64.45,64.34,64.43,25600.0,40.8868,40.9376,40.8677,40.9249,25600.0
2007-03-15 11:05:00,64.45,64.51,64.43,64.47,49900.0,40.9376,40.9757,40.9249,40.9503,49900.0
2007-03-15 11:10:00,64.49,64.53,64.4,64.42,37500.0,40.963,40.9884,40.9058,40.9185,37500.0
2007-03-15 11:15:00,64.43,64.43,64.3,64.38,31400.0,40.9249,40.9249,40.8423,40.8931,31400.0
2007-03-15 11:20:00,64.39,64.43,64.35,64.43,21500.0,40.8995,40.9249,40.8741,40.9249,21500.0
2007-03-15 11:25:00,64.43,64.5,64.42,64.43,27000.0,40.9249,40.9693,40.9185,40.9249,27000.0
2007-03-15 11:30:00,64.43,64.48,64.41,64.41,28100.0,40.9249,40.9566,40.9122,40.9122,28100.0
2007-03-15 11:35:00,64.41,64.53,64.38,64.51,48700.0,40.9122,40.9884,40.8931,40.9757,48700.0
2007-03-15 11:40:00,64.5,64.56,64.48,64.5,30700.0,40.9693,41.0074,40.9566,40.9693,30700.0
2007-03-15 11:45:00,64.5,64.5,64.35,64.41,29400.0,40.9693,40.9693,40.8741,40.9122,29400.0
2007-03-15 11:50:00,64.41,64.46,64.3,64.45,44700.0,40.9122,40.9439,40.8423,40.9376,44700.0
2007-03-15 11:55:00,64.44,64.45,64.37,64.4,38500.0,40.9312,40.9376,40.8868,40.9058,38500.0
2007-03-15 12:00:00,64.43,64.47,64.36,64.42,53200.0,40.9249,40.9503,40.8804,40.9185,53200.0
2007-03-15 12:05:00,64.42,64.54,64.41,64.44,37000.0,40.9185,40.9947,40.9122,40.9312,37000.0
2007-03-15 12:10:00,64.44,64.5,64.42,64.47,21500.0,40.9312,40.9693,40.9185,40.9503,21500.0
2007-03-15 12:15:00,64.46,64.59,64.46,64.47,50700.0,40.9439,41.0265,40.9439,40.9503,50700.0
2007-03-15 12:20:00,64.49,64.57,64.48,64.56,20600.0,40.963,41.0138,40.9566,41.0074,20600.0
2007-03-15 12:25:00,64.57,64.63,64.53,64.54,22600.0,41.0138,41.0519,40.9884,40.9947,22600.0
2007-03-15 12:30:00,64.55,64.61,64.5,64.56,65200.0,41.0011,41.0392,40.9693,41.0074,65200.0
2007-03-15 12:35:00,64.56,64.61,64.49,64.53,49100.0,41.0074,41.0392,40.963,40.9884,49100.0
2007-03-15 12:40:00,64.53,64.67,64.53,64.64,42700.0,40.9884,41.0773,40.9884,41.0583,42700.0
2007-03-15 12:45:00,64.65,64.66,64.56,64.62,35500.0,41.0646,41.071,41.0074,41.0456,35500.0
2007-03-15 12:50:00,64.62,64.66,64.59,64.66,46800.0,41.0456,41.071,41.0265,41.071,46800.0
2007-03-15 12:55:00,64.66,64.72,64.65,64.71,57000.0,41.071,41.1091,41.0646,41.1027,57000.0
2007-03-15 13:00:00,64.72,64.72,64.63,64.68,47000.0,41.1091,41.1091,41.0519,41.0837,47000.0
2007-03-15 13:05:00,64.68,64.81,64.66,64.77,42000.0,41.0837,41.1662,41.071,41.1408,42000.0
2007-03-15 13:10:00,64.76,64.8,64.72,64.79,33200.0,41.1345,41.1599,41.1091,41.1535,33200.0
2007-03-15 13:15:00,64.8,64.8,64.72,64.72,41200.0,41.1599,41.1599,41.1091,41.1091,41200.0
2007-03-15 13:20:00,64.74,64.75,64.59,64.62,29200.0,41.1218,41.1281,41.0265,41.0456,29200.0
2007-03-15 13:25:00,64.62,64.63,64.57,64.6,23200.0,41.0456,41.0519,41.0138,41.0329,23200.0
2007-03-15 13:30:00,64.61,64.61,64.48,64.56,68800.0,41.0392,41.0392,40.9566,41.0074,68800.0
2007-03-15 13:35:00,64.56,64.58,64.46,64.46,45400.0,41.0074,41.0202,40.9439,40.9439,45400.0
2007-03-15 13:40:00,64.46,64.5,64.36,64.43,71200.0,40.9439,40.9693,40.8804,40.9249,71200.0
2007-03-15 13:45:00,64.44,64.5,64.34,64.45,28300.0,40.9312,40.9693,40.8677,40.9376,28300.0
2007-03-15 13:50:00,64.46,64.7,64.46,64.64,44900.0,40.9439,41.0964,40.9439,41.0583,44900.0
2007-03-15 13:55:00,64.62,64.68,64.57,64.61,55200.0,41.0456,41.0837,41.0138,41.0392,55200.0
2007-03-15 14:00:00,64.63,64.68,64.56,64.57,30800.0,41.0519,41.0837,41.0074,41.0138,30800.0
2007-03-15 14:05:00,64.58,64.69,64.58,64.64,33900.0,41.0202,41.09,41.0202,41.0583,33900.0
2007-03-15 14:10:00,64.63,64.64,64.55,64.61,50200.0,41.0519,41.0583,41.0011,41.0392,50200.0
2007-03-15 14:15:00,64.61,64.61,64.44,64.54,44800.0,41.0392,41.0392,40.9312,40.9947,44800.0
2007-03-15 14:20:00,64.54,64.55,64.43,64.46,28200.0,40.9947,41.0011,40.9249,40.9439,28200.0
2007-03-15 14:25:00,64.48,64.52,64.35,64.38,45900.0,40.9566,40.982,40.8741,40.8931,45900.0
2007-03-15 14:30:00,64.37,64.44,64.28,64.3,45400.0,40.8868,40.9312,40.8296,40.8423,45400.0
2007-03-15 14:35:00,64.29,64.36,64.29,64.31,19400.0,40.8359,40.8804,40.8359,40.8487,19400.0
2007-03-15 14:40:00,64.31,64.48,64.31,64.43,39600.0,40.8487,40.9566,40.8487,40.9249,39600.0
2007-03-15 14:45:00,64.45,64.45,64.33,64.36,38100.0,40.9376,40.9376,40.8614,40.8804,38100.0
2007-03-15 14:50:00,64.36,64.41,64.27,64.28,43100.0,40.8804,40.9122,40.8232,40.8296,43100.0
2007-03-15 14:55:00,64.28,64.34,64.27,64.31,30200.0,40.8296,40.8677,40.8232,40.8487,30200.0
2007-03-15 15:00:00,64.31,64.31,64.26,64.3,34500.0,40.8487,40.8487,40.8169,40.8423,34500.0
2007-03-15 15:05:00,64.3,64.32,64.3,64.32,23000.0,40.8423,40.855,40.8423,40.855,23000.0
2007-03-15 15:10:00,64.32,64.32,64.22,64.29,21400.0,40.855,40.855,40.7915,40.8359,21400.0
2007-03-15 15:15:00,64.29,64.32,64.27,64.28,24800.0,40.8359,40.855,40.8232,40.8296,24800.0
2007-03-15 15:20:00,64.26,64.39,64.25,64.36,53300.0,40.8169,40.8995,40.8105,40.8804,53300.0
2007-03-15 15:25:00,64.36,64.39,64.21,64.22,46000.0,40.8804,40.8995,40.7851,40.7915,46000.0
2007-03-15 15:30:00,64.22,64.28,64.18,64.26,45700.0,40.7915,40.8296,40.7661,40.8169,45700.0
2007-03-15 15:35:00,64.25,64.26,64.19,64.21,40900.0,40.8105,40.8169,40.7724,40.7851,40900.0
2007-03-15 15:40:00,64.2,64.24,64.2,64.2,40700.0,40.7788,40.8042,40.7788,40.7788,40700.0
2007-03-15 15:45:00,64.2,64.28,64.2,64.28,71800.0,40.7788,40.8296,40.7788,40.8296,71800.0
2007-03-15 15:50:00,64.28,64.29,64.18,64.2,48600.0,40.8296,40.8359,40.7661,40.7788,48600.0
2007-03-15 15:55:00,64.2,64.26,64.15,64.15,64700.0,40.7788,40.8169,40.747,40.747,64700.0
2007-03-16 09:30:00,64.48,64.57,64.25,64.53,661200.0,40.9566,41.0138,40.8105,40.9884,661200.0
2007-03-16 09:35:00,64.53,64.63,64.29,64.4,40700.0,40.9884,41.0519,40.8359,40.9058,40700.0
2007-03-16 09:40:00,64.43,64.62,64.41,64.62,53600.0,40.9249,41.0456,40.9122,41.0456,53600.0
2007-03-16 09:45:00,64.61,64.68,64.51,64.6,57700.0,41.0392,41.0837,40.9757,41.0329,57700.0
2007-03-16 09:50:00,64.59,64.8,64.54,64.8,116200.0,41.0265,41.1599,40.9947,41.1599,116200.0
2007-03-16 09:55:00,64.81,64.92,64.8,64.92,90600.0,41.1662,41.2361,41.1599,41.2361,90600.0
2007-03-16 10:00:00,64.92,64.97,64.75,64.86,71600.0,41.2361,41.2679,41.1281,41.198,71600.0
2007-03-16 10:05:00,64.88,64.91,64.77,64.89,31700.0,41.2107,41.2298,41.1408,41.2171,31700.0
2007-03-16 10:10:00,64.89,64.94,64.8,64.87,69500.0,41.2171,41.2488,41.1599,41.2044,69500.0
2007-03-16 10:15:00,64.87,65.05,64.87,65.02,84100.0,41.2044,41.3187,41.2044,41.2996,84100.0
2007-03-16 10:20:00,65.02,65.03,64.94,64.95,44000.0,41.2996,41.306,41.2488,41.2552,44000.0
2007-03-16 10:25:00,64.98,65.1,64.9,65.1,40500.0,41.2742,41.3504,41.2234,41.3504,40500.0
2007-03-16 10:30:00,65.1,65.15,65.01,65.15,49500.0,41.3504,41.3822,41.2933,41.3822,49500.0
2007-03-16 10:35:00,65.15,65.18,65.06,65.17,73100.0,41.3822,41.4013,41.325,41.3949,73100.0
2007-03-16 10:40:00,65.17,65.21,65.11,65.18,59100.0,41.3949,41.4203,41.3568,41.4013,59100.0
2007-03-16 10:45:00,65.17,65.25,65.15,65.18,48500.0,41.3949,41.4457,41.3822,41.4013,48500.0
2007-03-16 10:50:00,65.17,65.17,65.01,65.06,34000.0,41.3949,41.3949,41.2933,41.325,34000.0
2007-03-16 10:55:00,65.04,65.13,64.95,65.03,47000.0,41.3123,41.3695,41.2552,41.306,47000.0
2007-03-16 11:00:00,65.02,65.09,64.95,65.09,35600.0,41.2996,41.3441,41.2552,41.3441,35600.0
2007-03-16 11:05:00,65.09,65.11,64.96,64.97,36500.0,41.3441,41.3568,41.2615,41.2679,36500.0
2007-03-16 11:10:00,64.97,65.0,64.89,64.92,80700.0,41.2679,41.2869,41.2171,41.2361,80700.0
2007-03-16 11:15:00,64.91,65.02,64.9,65.02,42800.0,41.2298,41.2996,41.2234,41.2996,42800.0
2007-03-16 11:20:00,65.0,65.07,64.98,65.05,99300.0,41.2869,41.3314,41.2742,41.3187,99300.0
2007-03-16 11:25:00,65.05,65.07,64.98,65.03,40500.0,41.3187,41.3314,41.2742,41.306,40500.0
2007-03-16 11:30:00,65.03,65.05,64.89,64.91,97000.0,41.306,41.3187,41.2171,41.2298,97000.0
2007-03-16 11:35:00,64.91,64.94,64.75,64.77,88500.0,41.2298,41.2488,41.1281,41.1408,88500.0
2007-03-16 11:40:00,64.78,64.88,64.75,64.81,88100.0,41.1472,41.2107,41.1281,41.1662,88100.0
2007-03-16 11:45:00,64.82,64.9,64.82,64.89,26300.0,41.1726,41.2234,41.1726,41.2171,26300.0
2007-03-16 11:50:00,64.9,64.93,64.8,64.8,26400.0,41.2234,41.2425,41.1599,41.1599,26400.0
2007-03-16 11:55:00,64.8,64.85,64.8,64.8,37000.0,41.1599,41.1917,41.1599,41.1599,37000.0
2007-03-16 12:00:00,64.8,64.85,64.78,64.83,29100.0,41.1599,41.1917,41.1472,41.1789,29100.0
2007-03-16 12:05:00,64.83,64.87,64.8,64.86,35300.0,41.1789,41.2044,41.1599,41.198,35300.0
2007-03-16 12:10:00,64.86,64.89,64.83,64.87,23000.0,41.198,41.2171,41.1789,41.2044,23000.0
2007-03-16 12:15:00,64.87,64.97,64.87,64.92,31600.0,41.2044,41.2679,41.2044,41.2361,31600.0
2007-03-16 12:20:00,64.9,64.97,64.88,64.93,41500.0,41.2234,41.2679,41.2107,41.2425,41500.0
2007-03-16 12:25:00,64.93,65.0,64.93,64.99,70500.0,41.2425,41.2869,41.2425,41.2806,70500.0
2007-03-16 12:30:00,64.99,64.99,64.9,64.91,43600.0,41.2806,41.2806,41.2234,41.2298,43600.0
2007-03-16 12:35:00,64.9,64.94,64.9,64.9,34200.0,41.2234,41.2488,41.2234,41.2234,34200.0
2007-03-16 12:40:00,64.91,64.98,64.9,64.97,14900.0,41.2298,41.2742,41.2234,41.2679,14900.0
2007-03-16 12:45:00,64.97,64.97,64.92,64.94,16900.0,41.2679,41.2679,41.2361,41.2488,16900.0
2007-03-16 12:50:00,64.94,64.94,64.89,64.91,17300.0,41.2488,41.2488,41.2171,41.2298,17300.0
2007-03-16 12:55:00,64.93,64.98,64.91,64.97,24000.0,41.2425,41.2742,41.2298,41.2679,24000.0
2007-03-16 13:00:00,64.97,64.97,64.89,64.89,21800.0,41.2679,41.2679,41.2171,41.2171,21800.0
2007-03-16 13:05:00,64.91,64.94,64.88,64.94,40400.0,41.2298,41.2488,41.2107,41.2488,40400.0
2007-03-16 13:10:00,64.92,64.92,64.86,64.91,18300.0,41.2361,41.2361,41.198,41.2298,18300.0
2007-03-16 13:15:00,64.9,64.93,64.86,64.92,18100.0,41.2234,41.2425,41.198,41.2361,18100.0
2007-03-16 13:20:00,64.93,64.93,64.84,64.85,28100.0,41.2425,41.2425,41.1853,41.1917,28100.0
2007-03-16 13:25:00,64.84,64.84,64.75,64.76,32800.0,41.1853,41.1853,41.1281,41.1345,32800.0
2007-03-16 13:30:00,64.76,64.82,64.71,64.73,24500.0,41.1345,41.1726,41.1027,41.1154,24500.0
2007-03-16 13:35:00,64.74,64.78,64.68,64.76,35500.0,41.1218,41.1472,41.0837,41.1345,35500.0
2007-03-16 13:40:00,64.76,64.76,64.69,64.75,28800.0,41.1345,41.1345,41.09,41.1281,28800.0
2007-03-16 13:45:00,64.76,64.77,64.68,64.71,35900.0,41.1345,41.1408,41.0837,41.1027,35900.0
2007-03-16 13:50:00,64.71,64.76,64.67,64.75,61800.0,41.1027,41.1345,41.0773,41.1281,61800.0
2007-03-16 13:55:00,64.74,64.77,64.61,64.61,30700.0,41.1218,41.1408,41.0392,41.0392,30700.0
2007-03-16 14:00:00,64.61,64.62,64.37,64.38,83400.0,41.0392,41.0456,40.8868,40.8931,83400.0
2007-03-16 14:05:00,64.38,64.4,64.31,64.33,56200.0,40.8931,40.9058,40.8487,40.8614,56200.0
2007-03-16 14:10:00,64.33,64.38,64.12,64.2,125900.0,40.8614,40.8931,40.728,40.7788,125900.0
2007-03-16 14:15:00,64.2,64.32,64.18,64.29,59300.0,40.7788,40.855,40.7661,40.8359,59300.0
2007-03-16 14:20:00,64.3,64.3,64.11,64.19,65500.0,40.8423,40.8423,40.7216,40.7724,65500.0
2007-03-16 14:25:00,64.21,64.54,64.21,64.54,99800.0,40.7851,40.9947,40.7851,40.9947,99800.0
2007-03-16 14:30:00,64.53,64.57,64.44,64.47,65600.0,40.9884,41.0138,40.9312,40.9503,65600.0
2007-03-16 14:35:00,64.47,64.56,64.43,64.55,67100.0,40.9503,41.0074,40.9249,41.0011,67100.0
2007-03-16 14:40:00,64.54,64.55,64.47,64.52,52100.0,40.9947,41.0011,40.9503,40.982,52100.0
2007-03-16 14:45:00,64.51,64.51,64.42,64.47,35000.0,40.9757,40.9757,40.9185,40.9503,35000.0
2007-03-16 14:50:00,64.47,64.47,64.33,64.37,14900.0,40.9503,40.9503,40.8614,40.8868,14900.0
2007-03-16 14:55:00,64.36,64.41,64.36,64.39,21600.0,40.8804,40.9122,40.8804,40.8995,21600.0
2007-03-16 15:00:00,64.39,64.46,64.34,64.35,24000.0,40.8995,40.9439,40.8677,40.8741,24000.0
2007-03-16 15:05:00,64.35,64.39,64.34,64.36,22300.0,40.8741,40.8995,40.8677,40.8804,22300.0
2007-03-16 15:10:00,64.37,64.43,64.36,64.43,22700.0,40.8868,40.9249,40.8804,40.9249,22700.0
2007-03-16 15:15:00,64.42,64.47,64.41,64.44,25900.0,40.9185,40.9503,40.9122,40.9312,25900.0
2007-03-16 15:20:00,64.43,64.43,64.38,64.43,27300.0,40.9249,40.9249,40.8931,40.9249,27300.0
2007-03-16 15:25:00,64.42,64.44,64.36,64.43,43100.0,40.9185,40.9312,40.8804,40.9249,43100.0
2007-03-16 15:30:00,64.44,64.46,64.33,64.35,29600.0,40.9312,40.9439,40.8614,40.8741,29600.0
2007-03-16 15:35:00,64.37,64.48,64.36,64.46,38500.0,40.8868,40.9566,40.8804,40.9439,38500.0
2007-03-16 15:40:00,64.46,64.47,64.44,64.47,57100.0,40.9439,40.9503,40.9312,40.9503,57100.0
2007-03-16 15:45:00,64.47,64.48,64.41,64.47,62600.0,40.9503,40.9566,40.9122,40.9503,62600.0
2007-03-16 15:50:00,64.47,64.47,64.32,64.33,90100.0,40.9503,40.9503,40.855,40.8614,90100.0
2007-03-16 15:55:00,64.33,64.39,64.26,64.33,118500.0,40.8614,40.8995,40.8169,40.8614,118500.0
2007-03-19 09:30:00,64.96,65.23,64.79,65.17,85100.0,41.2615,41.433,41.1535,41.3949,85100.0
2007-03-19 09:35:00,65.17,65.4,65.13,65.28,64900.0,41.3949,41.541,41.3695,41.4648,64900.0
2007-03-19 09:40:00,65.29,65.29,65.03,65.06,31700.0,41.4711,41.4711,41.306,41.325,31700.0
2007-03-19 09:45:00,65.06,65.09,64.89,64.95,86600.0,41.325,41.3441,41.2171,41.2552,86600.0
2007-03-19 09:50:00,64.96,65.0,64.91,64.94,23900.0,41.2615,41.2869,41.2298,41.2488,23900.0
2007-03-19 09:55:00,64.95,64.98,64.9,64.92,44100.0,41.2552,41.2742,41.2234,41.2361,44100.0
2007-03-19 10:00:00,64.91,64.93,64.77,64.78,69600.0,41.2298,41.2425,41.1408,41.1472,69600.0
2007-03-19 10:05:00,64.76,64.8,64.67,64.78,54000.0,41.1345,41.1599,41.0773,41.1472,54000.0
2007-03-19 10:10:00,64.77,64.77,64.67,64.67,27800.0,41.1408,41.1408,41.0773,41.0773,27800.0
2007-03-19 10:15:00,64.68,64.83,64.63,64.73,181800.0,41.0837,41.1789,41.0519,41.1154,181800.0
2007-03-19 10:20:00,64.74,64.81,64.71,64.79,19700.0,41.1218,41.1662,41.1027,41.1535,19700.0
2007-03-19 10:25:00,64.79,64.81,64.7,64.74,40200.0,41.1535,41.1662,41.0964,41.1218,40200.0
2007-03-19 10:30:00,64.74,64.83,64.69,64.7,37100.0,41.1218,41.1789,41.09,41.0964,37100.0
2007-03-19 10:35:00,64.71,64.86,64.7,64.84,41800.0,41.1027,41.198,41.0964,41.1853,41800.0
2007-03-19 10:40:00,64.84,64.88,64.8,64.84,63800.0,41.1853,41.2107,41.1599,41.1853,63800.0
2007-03-19 10:45:00,64.84,64.88,64.8,64.83,21100.0,41.1853,41.2107,41.1599,41.1789,21100.0
2007-03-19 10:50:00,64.84,64.95,64.84,64.95,52900.0,41.1853,41.2552,41.1853,41.2552,52900.0
2007-03-19 10:55:00,64.94,64.94,64.82,64.85,49900.0,41.2488,41.2488,41.1726,41.1917,49900.0
2007-03-19 11:00:00,64.85,64.97,64.85,64.97,24100.0,41.1917,41.2679,41.1917,41.2679,24100.0
2007-03-19 11:05:00,64.95,65.05,64.95,65.05,43300.0,41.2552,41.3187,41.2552,41.3187,43300.0
2007-03-19 11:10:00,65.05,65.14,65.05,65.1,33600.0,41.3187,41.3759,41.3187,41.3504,33600.0
2007-03-19 11:15:00,65.1,65.12,65.07,65.07,30000.0,41.3504,41.3631,41.3314,41.3314,30000.0
2007-03-19 11:20:00,65.08,65.25,65.07,65.24,48800.0,41.3377,41.4457,41.3314,41.4394,48800.0
2007-03-19 11:25:00,65.22,65.24,65.18,65.21,54700.0,41.4267,41.4394,41.4013,41.4203,54700.0
2007-03-19 11:30:00,65.2,65.23,65.18,65.22,28400.0,41.414,41.433,41.4013,41.4267,28400.0
2007-03-19 11:35:00,65.21,65.25,65.21,65.22,52600.0,41.4203,41.4457,41.4203,41.4267,52600.0
2007-03-19 11:40:00,65.23,65.25,65.22,65.25,30200.0,41.433,41.4457,41.4267,41.4457,30200.0
2007-03-19 11:45:00,65.25,65.33,65.21,65.29,79100.0,41.4457,41.4965,41.4203,41.4711,79100.0
2007-03-19 11:50:00,65.25,65.31,65.25,65.26,30800.0,41.4457,41.4838,41.4457,41.4521,30800.0
2007-03-19 11:55:00,65.26,65.34,65.24,65.31,33000.0,41.4521,41.5029,41.4394,41.4838,33000.0
2007-03-19 12:00:00,65.33,65.35,65.29,65.3,40900.0,41.4965,41.5092,41.4711,41.4775,40900.0
2007-03-19 12:05:00,65.3,65.34,65.3,65.33,29000.0,41.4775,41.5029,41.4775,41.4965,29000.0
2007-03-19 12:10:00,65.32,65.4,65.32,65.38,48200.0,41.4902,41.541,41.4902,41.5283,48200.0
2007-03-19 12:15:00,65.38,65.45,65.37,65.38,31900.0,41.5283,41.5728,41.5219,41.5283,31900.0
2007-03-19 12:20:00,65.39,65.43,65.37,65.42,19800.0,41.5346,41.5601,41.5219,41.5537,19800.0
2007-03-19 12:25:00,65.42,65.47,65.35,65.37,46900.0,41.5537,41.5855,41.5092,41.5219,46900.0
2007-03-19 12:30:00,65.38,65.41,65.32,65.37,23500.0,41.5283,41.5474,41.4902,41.5219,23500.0
2007-03-19 12:35:00,65.38,65.42,65.38,65.38,22900.0,41.5283,41.5537,41.5283,41.5283,22900.0
2007-03-19 12:40:00,65.38,65.38,65.34,65.35,28500.0,41.5283,41.5283,41.5029,41.5092,28500.0
2007-03-19 12:45:00,65.35,65.37,65.31,65.32,18500.0,41.5092,41.5219,41.4838,41.4902,18500.0
2007-03-19 12:50:00,65.32,65.32,65.1,65.11,40900.0,41.4902,41.4902,41.3504,41.3568,40900.0
2007-03-19 12:55:00,65.11,65.16,65.04,65.16,36900.0,41.3568,41.3886,41.3123,41.3886,36900.0
2007-03-19 13:00:00,65.15,65.3,65.13,65.16,54400.0,41.3822,41.4775,41.3695,41.3886,54400.0
2007-03-19 13:05:00,65.16,65.27,65.15,65.26,17300.0,41.3886,41.4584,41.3822,41.4521,17300.0
2007-03-19 13:10:00,65.26,65.26,65.04,65.05,26900.0,41.4521,41.4521,41.3123,41.3187,26900.0
2007-03-19 13:15:00,65.05,65.16,65.02,65.16,23900.0,41.3187,41.3886,41.2996,41.3886,23900.0
2007-03-19 13:20:00,65.16,65.22,65.14,65.18,26500.0,41.3886,41.4267,41.3759,41.4013,26500.0
2007-03-19 13:25:00,65.18,65.18,65.09,65.11,29200.0,41.4013,41.4013,41.3441,41.3568,29200.0
2007-03-19 13:30:00,65.11,65.18,65.11,65.16,28000.0,41.3568,41.4013,41.3568,41.3886,28000.0
2007-03-19 13:35:00,65.15,65.19,65.1,65.18,31400.0,41.3822,41.4076,41.3504,41.4013,31400.0
2007-03-19 13:40:00,65.18,65.29,65.17,65.24,38400.0,41.4013,41.4711,41.3949,41.4394,38400.0
2007-03-19 13:45:00,65.23,65.29,65.19,65.23,29000.0,41.433,41.4711,41.4076,41.433,29000.0
2007-03-19 13:50:00,65.23,65.29,65.22,65.27,65400.0,41.433,41.4711,41.4267,41.4584,65400.0
2007-03-19 13:55:00,65.28,65.39,65.26,65.35,30800.0,41.4648,41.5346,41.4521,41.5092,30800.0
2007-03-19 14:00:00,65.36,65.4,65.24,65.32,36100.0,41.5156,41.541,41.4394,41.4902,36100.0
2007-03-19 14:05:00,65.3,65.33,65.24,65.26,33200.0,41.4775,41.4965,41.4394,41.4521,33200.0
2007-03-19 14:10:00,65.27,65.29,65.18,65.22,36800.0,41.4584,41.4711,41.4013,41.4267,36800.0
2007-03-19 14:15:00,65.22,65.27,65.19,65.24,31500.0,41.4267,41.4584,41.4076,41.4394,31500.0
2007-03-19 14:20:00,65.26,65.31,65.23,65.31,22800.0,41.4521,41.4838,41.433,41.4838,22800.0
2007-03-19 14:25:00,65.3,65.31,65.21,65.25,31400.0,41.4775,41.4838,41.4203,41.4457,31400.0
2007-03-19 14:30:00,65.25,65.35,65.23,65.27,31500.0,41.4457,41.5092,41.433,41.4584,31500.0
2007-03-19 14:35:00,65.28,65.43,65.28,65.43,21700.0,41.4648,41.5601,41.4648,41.5601,21700.0
2007-03-19 14:40:00,65.41,65.42,65.32,65.36,35000.0,41.5474,41.5537,41.4902,41.5156,35000.0
2007-03-19 14:45:00,65.33,65.45,65.33,65.45,31400.0,41.4965,41.5728,41.4965,41.5728,31400.0
2007-03-19 14:50:00,65.45,65.52,65.45,65.46,36600.0,41.5728,41.6172,41.5728,41.5791,36600.0
2007-03-19 14:55:00,65.45,65.51,65.42,65.45,26200.0,41.5728,41.6109,41.5537,41.5728,26200.0
2007-03-19 15:00:00,65.44,65.5,65.39,65.42,45600.0,41.5664,41.6045,41.5346,41.5537,45600.0
2007-03-19 15:05:00,65.43,65.46,65.33,65.38,31300.0,41.5601,41.5791,41.4965,41.5283,31300.0
2007-03-19 15:10:00,65.38,65.44,65.37,65.41,27500.0,41.5283,41.5664,41.5219,41.5474,27500.0
2007-03-19 15:15:00,65.41,65.43,65.4,65.42,16100.0,41.5474,41.5601,41.541,41.5537,16100.0
2007-03-19 15:20:00,65.43,65.5,65.38,65.38,31100.0,41.5601,41.6045,41.5283,41.5283,31100.0
2007-03-19 15:25:00,65.38,65.38,65.27,65.3,58000.0,41.5283,41.5283,41.4584,41.4775,58000.0
2007-03-19 15:30:00,65.29,65.3,65.27,65.27,38500.0,41.4711,41.4775,41.4584,41.4584,38500.0
2007-03-19 15:35:00,65.27,65.28,65.19,65.19,75600.0,41.4584,41.4648,41.4076,41.4076,75600.0
2007-03-19 15:40:00,65.19,65.3,65.19,65.26,77700.0,41.4076,41.4775,41.4076,41.4521,77700.0
2007-03-19 15:45:00,65.26,65.3,65.22,65.22,88400.0,41.4521,41.4775,41.4267,41.4267,88400.0
2007-03-19 15:50:00,65.21,65.25,65.11,65.11,113500.0,41.4203,41.4457,41.3568,41.3568,113500.0
2007-03-19 15:55:00,65.11,65.17,65.04,65.17,154700.0,41.3568,41.3949,41.3123,41.3949,154700.0
2007-03-20 09:30:00,65.18,65.37,65.05,65.35,52000.0,41.4013,41.5219,41.3187,41.5092,52000.0
2007-03-20 09:35:00,65.34,65.52,65.22,65.48,62900.0,41.5029,41.6172,41.4267,41.5918,62900.0
2007-03-20 09:40:00,65.48,65.48,65.21,65.28,65900.0,41.5918,41.5918,41.4203,41.4648,65900.0
2007-03-20 09:45:00,65.3,65.4,65.27,65.28,52200.0,41.4775,41.541,41.4584,41.4648,52200.0
2007-03-20 09:50:00,65.29,65.3,65.02,65.07,55900.0,41.4711,41.4775,41.2996,41.3314,55900.0
2007-03-20 09:55:00,65.09,65.19,65.0,65.0,44700.0,41.3441,41.4076,41.2869,41.2869,44700.0
2007-03-20 10:00:00,64.99,65.09,64.92,65.09,43400.0,41.2806,41.3441,41.2361,41.3441,43400.0
2007-03-20 10:05:00,65.08,65.24,65.08,65.24,29300.0,41.3377,41.4394,41.3377,41.4394,29300.0
2007-03-20 10:10:00,65.25,65.4,65.25,65.38,54000.0,41.4457,41.541,41.4457,41.5283,54000.0
2007-03-20 10:15:00,65.37,65.38,65.17,65.21,30200.0,41.5219,41.5283,41.3949,41.4203,30200.0
2007-03-20 10:20:00,65.2,65.33,65.16,65.3,44100.0,41.414,41.4965,41.3886,41.4775,44100.0
2007-03-20 10:25:00,65.29,65.4,65.25,65.39,46900.0,41.4711,41.541,41.4457,41.5346,46900.0
2007-03-20 10:30:00,65.39,65.43,65.26,65.26,52800.0,41.5346,41.5601,41.4521,41.4521,52800.0
2007-03-20 10:35:00,65.27,65.4,65.26,65.3,57100.0,41.4584,41.541,41.4521,41.4775,57100.0
2007-03-20 10:40:00,65.3,65.41,65.3,65.41,25600.0,41.4775,41.5474,41.4775,41.5474,25600.0
2007-03-20 10:45:00,65.39,65.42,65.33,65.39,31400.0,41.5346,41.5537,41.4965,41.5346,31400.0
2007-03-20 10:50:00,65.4,65.54,65.39,65.52,44500.0,41.541,41.6299,41.5346,41.6172,44500.0
2007-03-20 10:55:00,65.53,65.59,65.5,65.54,27300.0,41.6236,41.6617,41.6045,41.6299,27300.0
2007-03-20 11:00:00,65.54,65.57,65.52,65.54,24700.0,41.6299,41.649,41.6172,41.6299,24700.0
2007-03-20 11:05:00,65.54,65.68,65.53,65.66,33900.0,41.6299,41.7189,41.6236,41.7061,33900.0
2007-03-20 11:10:00,65.66,65.69,65.62,65.67,30600.0,41.7061,41.7252,41.6807,41.7125,30600.0
2007-03-20 11:15:00,65.67,65.7,65.64,65.66,18000.0,41.7125,41.7316,41.6934,41.7061,18000.0
2007-03-20 11:20:00,65.65,65.65,65.48,65.49,38200.0,41.6998,41.6998,41.5918,41.5982,38200.0
2007-03-20 11:25:00,65.48,65.51,65.47,65.49,27200.0,41.5918,41.6109,41.5855,41.5982,27200.0
2007-03-20 11:30:00,65.5,65.53,65.44,65.47,31200.0,41.6045,41.6236,41.5664,41.5855,31200.0
2007-03-20 11:35:00,65.47,65.47,65.35,65.35,31200.0,41.5855,41.5855,41.5092,41.5092,31200.0
2007-03-20 11:40:00,65.36,65.57,65.36,65.56,23300.0,41.5156,41.649,41.5156,41.6426,23300.0
2007-03-20 11:45:00,65.57,65.61,65.44,65.46,40700.0,41.649,41.6744,41.5664,41.5791,40700.0
2007-03-20 11:50:00,65.48,65.54,65.48,65.52,20600.0,41.5918,41.6299,41.5918,41.6172,20600.0
2007-03-20 11:55:00,65.52,65.55,65.5,65.52,15800.0,41.6172,41.6363,41.6045,41.6172,15800.0
2007-03-20 12:00:00,65.52,65.54,65.4,65.4,18800.0,41.6172,41.6299,41.541,41.541,18800.0
2007-03-20 12:05:00,65.41,65.49,65.41,65.42,26700.0,41.5474,41.5982,41.5474,41.5537,26700.0
2007-03-20 12:10:00,65.43,65.48,65.4,65.44,14200.0,41.5601,41.5918,41.541,41.5664,14200.0
2007-03-20 12:15:00,65.44,65.51,65.42,65.51,16000.0,41.5664,41.6109,41.5537,41.6109,16000.0
2007-03-20 12:20:00,65.51,65.61,65.49,65.61,21200.0,41.6109,41.6744,41.5982,41.6744,21200.0
2007-03-20 12:25:00,65.6,65.69,65.57,65.69,23700.0,41.668,41.7252,41.649,41.7252,23700.0
2007-03-20 12:30:00,65.7,65.73,65.66,65.66,23500.0,41.7316,41.7506,41.7061,41.7061,23500.0
2007-03-20 12:35:00,65.64,65.64,65.29,65.31,93100.0,41.6934,41.6934,41.4711,41.4838,93100.0
2007-03-20 12:40:00,65.31,65.45,65.29,65.43,28700.0,41.4838,41.5728,41.4711,41.5601,28700.0
2007-03-20 12:45:00,65.44,65.46,65.22,65.23,30200.0,41.5664,41.5791,41.4267,41.433,30200.0
2007-03-20 12:50:00,65.24,65.36,65.24,65.27,37300.0,41.4394,41.5156,41.4394,41.4584,37300.0
2007-03-20 12:55:00,65.27,65.27,65.2,65.27,42500.0,41.4584,41.4584,41.414,41.4584,42500.0
2007-03-20 13:00:00,65.27,65.39,65.26,65.37,44400.0,41.4584,41.5346,41.4521,41.5219,44400.0
2007-03-20 13:05:00,65.37,65.5,65.37,65.41,44000.0,41.5219,41.6045,41.5219,41.5474,44000.0
2007-03-20 13:10:00,65.41,65.43,65.3,65.3,23900.0,41.5474,41.5601,41.4775,41.4775,23900.0
2007-03-20 13:15:00,65.29,65.29,65.16,65.17,23500.0,41.4711,41.4711,41.3886,41.3949,23500.0
2007-03-20 13:20:00,65.17,65.25,65.1,65.11,33100.0,41.3949,41.4457,41.3504,41.3568,33100.0
2007-03-20 13:25:00,65.1,65.15,65.07,65.15,33700.0,41.3504,41.3822,41.3314,41.3822,33700.0
2007-03-20 13:30:00,65.15,65.2,65.1,65.16,29200.0,41.3822,41.414,41.3504,41.3886,29200.0
2007-03-20 13:35:00,65.14,65.14,65.03,65.1,38500.0,41.3759,41.3759,41.306,41.3504,38500.0
2007-03-20 13:40:00,65.1,65.15,65.02,65.04,45000.0,41.3504,41.3822,41.2996,41.3123,45000.0
2007-03-20 13:45:00,65.04,65.24,65.03,65.21,33400.0,41.3123,41.4394,41.306,41.4203,33400.0
2007-03-20 13:50:00,65.21,65.21,65.03,65.07,43700.0,41.4203,41.4203,41.306,41.3314,43700.0
2007-03-20 13:55:00,65.07,65.16,65.04,65.14,16800.0,41.3314,41.3886,41.3123,41.3759,16800.0
2007-03-20 14:00:00,65.15,65.23,65.15,65.21,29300.0,41.3822,41.433,41.3822,41.4203,29300.0
2007-03-20 14:05:00,65.21,65.29,65.17,65.29,27200.0,41.4203,41.4711,41.3949,41.4711,27200.0
2007-03-20 14:10:00,65.29,65.5,65.29,65.49,43600.0,41.4711,41.6045,41.4711,41.5982,43600.0
2007-03-20 14:15:00,65.48,65.52,65.45,65.52,58900.0,41.5918,41.6172,41.5728,41.6172,58900.0
2007-03-20 14:20:00,65.52,65.56,65.48,65.51,28500.0,41.6172,41.6426,41.5918,41.6109,28500.0
2007-03-20 14:25:00,65.51,65.51,65.26,65.34,44700.0,41.6109,41.6109,41.4521,41.5029,44700.0
2007-03-20 14:30:00,65.36,65.4,65.28,65.3,18200.0,41.5156,41.541,41.4648,41.4775,18200.0
2007-03-20 14:35:00,65.3,65.33,65.26,65.29,22900.0,41.4775,41.4965,41.4521,41.4711,22900.0
2007-03-20 14:40:00,65.29,65.39,65.23,65.39,28900.0,41.4711,41.5346,41.433,41.5346,28900.0
2007-03-20 14:45:00,65.4,65.42,65.3,65.4,33300.0,41.541,41.5537,41.4775,41.541,33300.0
2007-03-20 14:50:00,65.4,65.42,65.33,65.37,22100.0,41.541,41.5537,41.4965,41.5219,22100.0
2007-03-20 14:55:00,65.36,65.37,65.3,65.34,19400.0,41.5156,41.5219,41.4775,41.5029,19400.0
2007-03-20 15:00:00,65.34,65.5,65.34,65.49,24400.0,41.5029,41.6045,41.5029,41.5982,24400.0
2007-03-20 15:05:00,65.49,65.57,65.49,65.54,22500.0,41.5982,41.649,41.5982,41.6299,22500.0
2007-03-20 15:10:00,65.53,65.55,65.49,65.52,31400.0,41.6236,41.6363,41.5982,41.6172,31400.0
2007-03-20 15:15:00,65.51,65.52,65.41,65.44,21900.0,41.6109,41.6172,41.5474,41.5664,21900.0
2007-03-20 15:20:00,65.44,65.49,65.43,65.48,15500.0,41.5664,41.5982,41.5601,41.5918,15500.0
2007-03-20 15:25:00,65.47,65.48,65.43,65.46,24300.0,41.5855,41.5918,41.5601,41.5791,24300.0
2007-03-20 15:30:00,65.46,65.61,65.44,65.59,70000.0,41.5791,41.6744,41.5664,41.6617,70000.0
2007-03-20 15:35:00,65.59,65.75,65.58,65.73,66200.0,41.6617,41.7633,41.6553,41.7506,66200.0
2007-03-20 15:40:00,65.73,65.75,65.72,65.73,70300.0,41.7506,41.7633,41.7443,41.7506,70300.0
2007-03-20 15:45:00,65.72,65.79,65.71,65.79,82100.0,41.7443,41.7887,41.7379,41.7887,82100.0
2007-03-20 15:50:00,65.78,65.8,65.66,65.67,83900.0,41.7824,41.7951,41.7061,41.7125,83900.0
2007-03-20 15:55:00,65.67,65.76,65.66,65.76,94200.0,41.7125,41.7697,41.7061,41.7697,94200.0
2007-03-21 09:30:00,65.95,65.97,65.71,65.76,74800.0,41.8904,41.9031,41.7379,41.7697,74800.0
2007-03-21 09:35:00,65.75,65.84,65.67,65.77,29400.0,41.7633,41.8205,41.7125,41.776,29400.0
2007-03-21 09:40:00,65.77,65.84,65.63,65.63,45800.0,41.776,41.8205,41.6871,41.6871,45800.0
2007-03-21 09:45:00,65.64,65.7,65.59,65.7,37100.0,41.6934,41.7316,41.6617,41.7316,37100.0
2007-03-21 09:50:00,65.69,65.8,65.67,65.8,33200.0,41.7252,41.7951,41.7125,41.7951,33200.0
2007-03-21 09:55:00,65.78,65.89,65.73,65.87,66600.0,41.7824,41.8522,41.7506,41.8395,66600.0
2007-03-21 10:00:00,65.85,66.0,65.82,66.0,60800.0,41.8268,41.9221,41.8078,41.9221,60800.0
2007-03-21 10:05:00,66.0,66.2,65.96,66.18,58800.0,41.9221,42.0491,41.8967,42.0364,58800.0
2007-03-21 10:10:00,66.19,66.33,66.15,66.29,92000.0,42.0428,42.1317,42.0174,42.1063,92000.0
2007-03-21 10:15:00,66.29,66.31,66.25,66.28,33600.0,42.1063,42.119,42.0809,42.1,33600.0
2007-03-21 10:20:00,66.28,66.28,66.13,66.16,47600.0,42.1,42.1,42.0047,42.0237,47600.0
2007-03-21 10:25:00,66.17,66.2,66.06,66.06,44400.0,42.0301,42.0491,41.9602,41.9602,44400.0
2007-03-21 10:30:00,66.06,66.32,66.0,66.15,185800.0,41.9602,42.1254,41.9221,42.0174,185800.0
2007-03-21 10:35:00,66.15,66.24,65.92,65.95,77400.0,42.0174,42.0746,41.8713,41.8904,77400.0
2007-03-21 10:40:00,65.93,66.08,65.89,65.98,47400.0,41.8776,41.9729,41.8522,41.9094,47400.0
2007-03-21 10:45:00,65.98,66.02,65.89,65.89,39000.0,41.9094,41.9348,41.8522,41.8522,39000.0
2007-03-21 10:50:00,65.89,65.9,65.7,65.8,81800.0,41.8522,41.8586,41.7316,41.7951,81800.0
2007-03-21 10:55:00,65.8,65.86,65.74,65.84,64100.0,41.7951,41.8332,41.757,41.8205,64100.0
2007-03-21 11:00:00,65.84,65.94,65.82,65.94,55200.0,41.8205,41.884,41.8078,41.884,55200.0
2007-03-21 11:05:00,65.93,66.04,65.91,65.91,53800.0,41.8776,41.9475,41.8649,41.8649,53800.0
2007-03-21 11:10:00,65.92,65.98,65.86,65.91,48500.0,41.8713,41.9094,41.8332,41.8649,48500.0
2007-03-21 11:15:00,65.89,66.03,65.87,65.99,39100.0,41.8522,41.9412,41.8395,41.9158,39100.0
2007-03-21 11:20:00,66.0,66.06,65.97,65.99,44400.0,41.9221,41.9602,41.9031,41.9158,44400.0
2007-03-21 11:25:00,65.98,66.0,65.84,65.91,24300.0,41.9094,41.9221,41.8205,41.8649,24300.0
2007-03-21 11:30:00,65.9,65.94,65.88,65.92,22600.0,41.8586,41.884,41.8459,41.8713,22600.0
2007-03-21 11:35:00,65.93,65.96,65.88,65.94,36200.0,41.8776,41.8967,41.8459,41.884,36200.0
2007-03-21 11:40:00,65.94,65.95,65.92,65.94,17500.0,41.884,41.8904,41.8713,41.884,17500.0
2007-03-21 11:45:00,65.94,66.03,65.9,66.03,43900.0,41.884,41.9412,41.8586,41.9412,43900.0
2007-03-21 11:50:00,66.02,66.12,65.96,66.07,50800.0,41.9348,41.9983,41.8967,41.9666,50800.0
2007-03-21 11:55:00,66.06,66.07,66.04,66.05,17300.0,41.9602,41.9666,41.9475,41.9539,17300.0
2007-03-21 12:00:00,66.03,66.03,65.92,65.93,14400.0,41.9412,41.9412,41.8713,41.8776,14400.0
2007-03-21 12:05:00,65.92,65.94,65.9,65.9,8400.0,41.8713,41.884,41.8586,41.8586,8400.0
2007-03-21 12:10:00,65.91,65.98,65.9,65.98,13000.0,41.8649,41.9094,41.8586,41.9094,13000.0
2007-03-21 12:15:00,65.97,65.99,65.9,65.9,16200.0,41.9031,41.9158,41.8586,41.8586,16200.0
2007-03-21 12:20:00,65.9,65.9,65.84,65.86,27400.0,41.8586,41.8586,41.8205,41.8332,27400.0
2007-03-21 12:25:00,65.85,65.92,65.84,65.92,30100.0,41.8268,41.8713,41.8205,41.8713,30100.0
2007-03-21 12:30:00,65.92,65.93,65.86,65.86,18100.0,41.8713,41.8776,41.8332,41.8332,18100.0
2007-03-21 12:35:00,65.86,65.87,65.8,65.84,33800.0,41.8332,41.8395,41.7951,41.8205,33800.0
2007-03-21 12:40:00,65.83,65.87,65.75,65.87,31300.0,41.8141,41.8395,41.7633,41.8395,31300.0
2007-03-21 12:45:00,65.89,65.9,65.82,65.82,21800.0,41.8522,41.8586,41.8078,41.8078,21800.0
2007-03-21 12:50:00,65.83,65.87,65.83,65.84,15100.0,41.8141,41.8395,41.8141,41.8205,15100.0
2007-03-21 12:55:00,65.84,65.85,65.82,65.84,10500.0,41.8205,41.8268,41.8078,41.8205,10500.0
2007-03-21 13:00:00,65.85,65.85,65.81,65.81,15300.0,41.8268,41.8268,41.8014,41.8014,15300.0
2007-03-21 13:05:00,65.81,65.85,65.78,65.85,20200.0,41.8014,41.8268,41.7824,41.8268,20200.0
2007-03-21 13:10:00,65.84,65.9,65.84,65.87,13200.0,41.8205,41.8586,41.8205,41.8395,13200.0
2007-03-21 13:15:00,65.86,65.88,65.85,65.86,9300.0,41.8332,41.8459,41.8268,41.8332,9300.0
2007-03-21 13:20:00,65.87,65.87,65.8,65.81,13900.0,41.8395,41.8395,41.7951,41.8014,13900.0
2007-03-21 13:25:00,65.8,65.92,65.78,65.88,47600.0,41.7951,41.8713,41.7824,41.8459,47600.0
2007-03-21 13:30:00,65.88,65.99,65.85,65.96,17700.0,41.8459,41.9158,41.8268,41.8967,17700.0
2007-03-21 13:35:00,65.97,66.01,65.95,65.99,20400.0,41.9031,41.9285,41.8904,41.9158,20400.0
2007-03-21 13:40:00,65.99,66.05,65.98,66.04,29700.0,41.9158,41.9539,41.9094,41.9475,29700.0
2007-03-21 13:45:00,66.05,66.08,66.04,66.07,19500.0,41.9539,41.9729,41.9475,41.9666,19500.0
2007-03-21 13:50:00,66.08,66.08,66.05,66.06,14200.0,41.9729,41.9729,41.9539,41.9602,14200.0
2007-03-21 13:55:00,66.06,66.08,66.04,66.04,18300.0,41.9602,41.9729,41.9475,41.9475,18300.0
2007-03-21 14:00:00,66.05,66.06,65.92,65.92,20500.0,41.9539,41.9602,41.8713,41.8713,20500.0
2007-03-21 14:05:00,65.91,65.96,65.89,65.95,20300.0,41.8649,41.8967,41.8522,41.8904,20300.0
2007-03-21 14:10:00,65.96,66.0,65.93,65.95,26300.0,41.8967,41.9221,41.8776,41.8904,26300.0
2007-03-21 14:15:00,65.94,66.25,65.9,66.03,115100.0,41.884,42.0809,41.8586,41.9412,115100.0
2007-03-21 14:20:00,66.05,66.41,66.03,66.39,122300.0,41.9539,42.1825,41.9412,42.1698,122300.0
2007-03-21 14:25:00,66.4,66.52,66.39,66.46,109500.0,42.1762,42.2524,42.1698,42.2143,109500.0
2007-03-21 14:30:00,66.48,66.53,66.4,66.45,58100.0,42.227,42.2588,42.1762,42.2079,58100.0
2007-03-21 14:35:00,66.45,66.5,66.44,66.48,21200.0,42.2079,42.2397,42.2016,42.227,21200.0
2007-03-21 14:40:00,66.47,66.53,66.44,66.53,58000.0,42.2206,42.2588,42.2016,42.2588,58000.0
2007-03-21 14:45:00,66.52,66.54,66.41,66.48,44600.0,42.2524,42.2651,42.1825,42.227,44600.0
2007-03-21 14:50:00,66.48,66.59,66.45,66.59,39800.0,42.227,42.2969,42.2079,42.2969,39800.0
2007-03-21 14:55:00,66.59,66.75,66.59,66.74,62900.0,42.2969,42.3985,42.2969,42.3921,62900.0
2007-03-21 15:00:00,66.74,66.8,66.66,66.73,87300.0,42.3921,42.4303,42.3413,42.3858,87300.0
2007-03-21 15:05:00,66.74,66.78,66.6,66.6,58900.0,42.3921,42.4176,42.3032,42.3032,58900.0
2007-03-21 15:10:00,66.6,66.6,66.44,66.47,47100.0,42.3032,42.3032,42.2016,42.2206,47100.0
2007-03-21 15:15:00,66.47,66.49,66.35,66.38,50600.0,42.2206,42.2334,42.1444,42.1635,50600.0
2007-03-21 15:20:00,66.38,66.45,66.32,66.39,70500.0,42.1635,42.2079,42.1254,42.1698,70500.0
2007-03-21 15:25:00,66.39,66.4,66.24,66.29,48900.0,42.1698,42.1762,42.0746,42.1063,48900.0
2007-03-21 15:30:00,66.29,66.42,66.27,66.36,107700.0,42.1063,42.1889,42.0936,42.1508,107700.0
2007-03-21 15:35:00,66.36,66.41,66.27,66.29,51800.0,42.1508,42.1825,42.0936,42.1063,51800.0
2007-03-21 15:40:00,66.27,66.34,66.23,66.3,76400.0,42.0936,42.1381,42.0682,42.1127,76400.0
2007-03-21 15:45:00,66.31,66.35,66.24,66.3,99200.0,42.119,42.1444,42.0746,42.1127,99200.0
2007-03-21 15:50:00,66.3,66.32,66.21,66.31,68300.0,42.1127,42.1254,42.0555,42.119,68300.0
2007-03-21 15:55:00,66.3,66.35,66.26,66.34,118400.0,42.1127,42.1444,42.0873,42.1381,118400.0
2007-03-22 09:30:00,66.88,67.0,66.8,66.99,81800.0,42.4811,42.5573,42.4303,42.5509,81800.0
2007-03-22 09:35:00,66.99,67.05,66.7,66.83,107800.0,42.5509,42.5891,42.3667,42.4493,107800.0
2007-03-22 09:40:00,66.84,67.07,66.84,66.91,91700.0,42.4557,42.6018,42.4557,42.5001,91700.0
2007-03-22 09:45:00,66.91,66.97,66.77,66.8,55000.0,42.5001,42.5382,42.4112,42.4303,55000.0
2007-03-22 09:50:00,66.8,66.92,66.65,66.88,75300.0,42.4303,42.5065,42.335,42.4811,75300.0
2007-03-22 09:55:00,66.87,66.89,66.78,66.87,56800.0,42.4747,42.4874,42.4176,42.4747,56800.0
2007-03-22 10:00:00,66.84,66.88,66.75,66.85,72800.0,42.4557,42.4811,42.3985,42.462,72800.0
2007-03-22 10:05:00,66.85,66.96,66.83,66.96,50100.0,42.462,42.5319,42.4493,42.5319,50100.0
2007-03-22 10:10:00,66.95,67.05,66.94,67.03,75900.0,42.5255,42.5891,42.5192,42.5764,75900.0
2007-03-22 10:15:00,67.04,67.3,67.03,67.29,138400.0,42.5827,42.7478,42.5764,42.7415,138400.0
2007-03-22 10:20:00,67.3,67.4,67.3,67.38,85400.0,42.7478,42.8114,42.7478,42.7987,85400.0
2007-03-22 10:25:00,67.38,67.39,67.21,67.21,70000.0,42.7987,42.805,42.6907,42.6907,70000.0
2007-03-22 10:30:00,67.2,67.23,66.95,67.12,121600.0,42.6843,42.7034,42.5255,42.6335,121600.0
2007-03-22 10:35:00,67.1,67.21,67.09,67.15,69900.0,42.6208,42.6907,42.6145,42.6526,69900.0
2007-03-22 10:40:00,67.16,67.35,67.15,67.34,57900.0,42.6589,42.7796,42.6526,42.7733,57900.0
2007-03-22 10:45:00,67.33,67.35,67.25,67.3,49600.0,42.7669,42.7796,42.7161,42.7478,49600.0
2007-03-22 10:50:00,67.3,67.35,67.23,67.3,100500.0,42.7478,42.7796,42.7034,42.7478,100500.0
2007-03-22 10:55:00,67.31,67.44,67.31,67.33,91600.0,42.7542,42.8368,42.7542,42.7669,91600.0
2007-03-22 11:00:00,67.33,67.36,67.2,67.24,77600.0,42.7669,42.786,42.6843,42.7097,77600.0
2007-03-22 11:05:00,67.25,67.33,67.16,67.3,79800.0,42.7161,42.7669,42.6589,42.7478,79800.0
2007-03-22 11:10:00,67.29,67.34,67.26,67.32,49200.0,42.7415,42.7733,42.7224,42.7606,49200.0
2007-03-22 11:15:00,67.31,67.32,67.2,67.25,41700.0,42.7542,42.7606,42.6843,42.7161,41700.0
2007-03-22 11:20:00,67.25,67.28,67.22,67.27,84500.0,42.7161,42.7351,42.697,42.7288,84500.0
2007-03-22 11:25:00,67.28,67.33,67.27,67.32,47200.0,42.7351,42.7669,42.7288,42.7606,47200.0
2007-03-22 11:30:00,67.31,67.38,67.28,67.38,45200.0,42.7542,42.7987,42.7351,42.7987,45200.0
2007-03-22 11:35:00,67.38,67.41,67.36,67.38,35100.0,42.7987,42.8177,42.786,42.7987,35100.0
2007-03-22 11:40:00,67.38,67.44,67.34,67.44,31500.0,42.7987,42.8368,42.7733,42.8368,31500.0
2007-03-22 11:45:00,67.43,67.51,67.43,67.49,54400.0,42.8304,42.8812,42.8304,42.8685,54400.0
2007-03-22 11:50:00,67.49,67.6,67.49,67.57,59700.0,42.8685,42.9384,42.8685,42.9193,59700.0
2007-03-22 11:55:00,67.57,67.8,67.55,67.8,89000.0,42.9193,43.0654,42.9066,43.0654,89000.0
2007-03-22 12:00:00,67.8,67.8,67.67,67.8,54700.0,43.0654,43.0654,42.9829,43.0654,54700.0
2007-03-22 12:05:00,67.79,67.84,67.77,67.84,40400.0,43.0591,43.0908,43.0464,43.0908,40400.0
2007-03-22 12:10:00,67.84,67.9,67.8,67.82,51700.0,43.0908,43.129,43.0654,43.0781,51700.0
2007-03-22 12:15:00,67.82,67.88,67.78,67.84,69100.0,43.0781,43.1163,43.0527,43.0908,69100.0
2007-03-22 12:20:00,67.84,67.86,67.74,67.82,65000.0,43.0908,43.1036,43.0273,43.0781,65000.0
2007-03-22 12:25:00,67.82,67.86,67.71,67.75,70900.0,43.0781,43.1036,43.0083,43.0337,70900.0
2007-03-22 12:30:00,67.75,67.86,67.72,67.76,107800.0,43.0337,43.1036,43.0146,43.04,107800.0
2007-03-22 12:35:00,67.75,67.83,67.74,67.83,52200.0,43.0337,43.0845,43.0273,43.0845,52200.0
2007-03-22 12:40:00,67.82,67.86,67.76,67.77,47600.0,43.0781,43.1036,43.04,43.0464,47600.0
2007-03-22 12:45:00,67.77,67.79,67.72,67.73,16000.0,43.0464,43.0591,43.0146,43.021,16000.0
2007-03-22 12:50:00,67.73,67.78,67.73,67.76,43500.0,43.021,43.0527,43.021,43.04,43500.0
2007-03-22 12:55:00,67.75,67.76,67.7,67.71,22400.0,43.0337,43.04,43.0019,43.0083,22400.0
2007-03-22 13:00:00,67.71,67.72,67.65,67.65,31700.0,43.0083,43.0146,42.9702,42.9702,31700.0
2007-03-22 13:05:00,67.65,67.65,67.49,67.54,67500.0,42.9702,42.9702,42.8685,42.9003,67500.0
2007-03-22 13:10:00,67.55,67.61,67.53,67.59,16500.0,42.9066,42.9448,42.8939,42.9321,16500.0
2007-03-22 13:15:00,67.59,67.59,67.52,67.54,20600.0,42.9321,42.9321,42.8876,42.9003,20600.0
2007-03-22 13:20:00,67.55,67.6,67.54,67.54,28900.0,42.9066,42.9384,42.9003,42.9003,28900.0
2007-03-22 13:25:00,67.54,67.59,67.51,67.59,35400.0,42.9003,42.9321,42.8812,42.9321,35400.0
2007-03-22 13:30:00,67.58,67.59,67.46,67.5,35000.0,42.9257,42.9321,42.8495,42.8749,35000.0
2007-03-22 13:35:00,67.5,67.5,67.43,67.49,29700.0,42.8749,42.8749,42.8304,42.8685,29700.0
2007-03-22 13:40:00,67.49,67.63,67.47,67.53,31200.0,42.8685,42.9575,42.8558,42.8939,31200.0
2007-03-22 13:45:00,67.52,67.58,67.45,67.45,20600.0,42.8876,42.9257,42.8431,42.8431,20600.0
2007-03-22 13:50:00,67.44,67.52,67.43,67.52,28500.0,42.8368,42.8876,42.8304,42.8876,28500.0
2007-03-22 13:55:00,67.52,67.56,67.47,67.52,27700.0,42.8876,42.913,42.8558,42.8876,27700.0
2007-03-22 14:00:00,67.52,67.61,67.52,67.59,32600.0,42.8876,42.9448,42.8876,42.9321,32600.0
2007-03-22 14:05:00,67.59,67.68,67.58,67.64,27300.0,42.9321,42.9892,42.9257,42.9638,27300.0
2007-03-22 14:10:00,67.64,67.81,67.61,67.8,64200.0,42.9638,43.0718,42.9448,43.0654,64200.0
2007-03-22 14:15:00,67.81,67.9,67.8,67.83,39100.0,43.0718,43.129,43.0654,43.0845,39100.0
2007-03-22 14:20:00,67.84,67.91,67.84,67.88,51000.0,43.0908,43.1353,43.0908,43.1163,51000.0
2007-03-22 14:25:00,67.89,67.9,67.86,67.86,59700.0,43.1226,43.129,43.1036,43.1036,59700.0
2007-03-22 14:30:00,67.86,67.97,67.86,67.95,89800.0,43.1036,43.1734,43.1036,43.1607,89800.0
2007-03-22 14:35:00,67.95,68.0,67.93,67.99,46700.0,43.1607,43.1925,43.148,43.1861,46700.0
2007-03-22 14:40:00,67.99,68.1,67.98,68.1,70300.0,43.1861,43.256,43.1798,43.256,70300.0
2007-03-22 14:45:00,68.1,68.11,68.03,68.08,63300.0,43.256,43.2623,43.2115,43.2433,63300.0
2007-03-22 14:50:00,68.08,68.13,68.04,68.05,48700.0,43.2433,43.2751,43.2179,43.2242,48700.0
2007-03-22 14:55:00,68.06,68.06,67.96,67.97,30100.0,43.2306,43.2306,43.1671,43.1734,30100.0
2007-03-22 15:00:00,67.96,67.96,67.87,67.89,43400.0,43.1671,43.1671,43.1099,43.1226,43400.0
2007-03-22 15:05:00,67.89,67.89,67.7,67.71,47600.0,43.1226,43.1226,43.0019,43.0083,47600.0
2007-03-22 15:10:00,67.7,67.72,67.66,67.72,49000.0,43.0019,43.0146,42.9765,43.0146,49000.0
2007-03-22 15:15:00,67.72,67.75,67.65,67.72,49000.0,43.0146,43.0337,42.9702,43.0146,49000.0
2007-03-22 15:20:00,67.72,67.78,67.67,67.7,53700.0,43.0146,43.0527,42.9829,43.0019,53700.0
2007-03-22 15:25:00,67.7,67.78,67.68,67.77,50000.0,43.0019,43.0527,42.9892,43.0464,50000.0
2007-03-22 15:30:00,67.77,67.79,67.74,67.75,61300.0,43.0464,43.0591,43.0273,43.0337,61300.0
2007-03-22 15:35:00,67.75,67.76,67.64,67.65,88400.0,43.0337,43.04,42.9638,42.9702,88400.0
2007-03-22 15:40:00,67.65,67.67,67.6,67.61,94000.0,42.9702,42.9829,42.9384,42.9448,94000.0
2007-03-22 15:45:00,67.61,67.62,67.58,67.61,121100.0,42.9448,42.9511,42.9257,42.9448,121100.0
2007-03-22 15:50:00,67.61,67.66,67.6,67.65,144200.0,42.9448,42.9765,42.9384,42.9702,144200.0
2007-03-22 15:55:00,67.64,67.71,67.64,67.71,187300.0,42.9638,43.0083,42.9638,43.0083,187300.0
2007-03-23 09:30:00,67.93,68.03,67.85,68.03,87200.0,43.148,43.2115,43.0972,43.2115,87200.0
2007-03-23 09:35:00,68.03,68.05,67.88,67.97,39100.0,43.2115,43.2242,43.1163,43.1734,39100.0
2007-03-23 09:40:00,67.95,67.96,67.75,67.85,72600.0,43.1607,43.1671,43.0337,43.0972,72600.0
2007-03-23 09:45:00,67.88,67.94,67.77,67.88,58300.0,43.1163,43.1544,43.0464,43.1163,58300.0
2007-03-23 09:50:00,67.85,67.89,67.8,67.8,31300.0,43.0972,43.1226,43.0654,43.0654,31300.0
2007-03-23 09:55:00,67.81,67.91,67.77,67.91,65300.0,43.0718,43.1353,43.0464,43.1353,65300.0
2007-03-23 10:00:00,67.91,68.14,67.89,68.09,106600.0,43.1353,43.2814,43.1226,43.2496,106600.0
2007-03-23 10:05:00,68.08,68.11,68.02,68.11,58800.0,43.2433,43.2623,43.2052,43.2623,58800.0
2007-03-23 10:10:00,68.11,68.12,68.02,68.02,61700.0,43.2623,43.2687,43.2052,43.2052,61700.0
2007-03-23 10:15:00,68.05,68.11,68.04,68.08,40800.0,43.2242,43.2623,43.2179,43.2433,40800.0
2007-03-23 10:20:00,68.09,68.12,67.83,67.9,71600.0,43.2496,43.2687,43.0845,43.129,71600.0
2007-03-23 10:25:00,67.89,68.06,67.86,68.0,52300.0,43.1226,43.2306,43.1036,43.1925,52300.0
2007-03-23 10:30:00,68.0,68.0,67.8,67.81,52400.0,43.1925,43.1925,43.0654,43.0718,52400.0
2007-03-23 10:35:00,67.8,68.05,67.8,67.91,47800.0,43.0654,43.2242,43.0654,43.1353,47800.0
2007-03-23 10:40:00,67.89,67.94,67.83,67.92,31800.0,43.1226,43.1544,43.0845,43.1417,31800.0
2007-03-23 10:45:00,67.92,67.93,67.84,67.93,25500.0,43.1417,43.148,43.0908,43.148,25500.0
2007-03-23 10:50:00,67.94,67.95,67.87,67.87,23600.0,43.1544,43.1607,43.1099,43.1099,23600.0
2007-03-23 10:55:00,67.87,67.94,67.83,67.87,22000.0,43.1099,43.1544,43.0845,43.1099,22000.0
2007-03-23 11:00:00,67.87,67.91,67.83,67.89,18600.0,43.1099,43.1353,43.0845,43.1226,18600.0
2007-03-23 11:05:00,67.88,67.88,67.79,67.83,26700.0,43.1163,43.1163,43.0591,43.0845,26700.0
2007-03-23 11:10:00,67.84,67.94,67.82,67.94,34400.0,43.0908,43.1544,43.0781,43.1544,34400.0
2007-03-23 11:15:00,67.95,68.09,67.94,68.07,41600.0,43.1607,43.2496,43.1544,43.2369,41600.0
2007-03-23 11:20:00,68.05,68.06,67.93,67.93,24600.0,43.2242,43.2306,43.148,43.148,24600.0
2007-03-23 11:25:00,67.93,67.97,67.88,67.96,22500.0,43.148,43.1734,43.1163,43.1671,22500.0
2007-03-23 11:30:00,67.95,68.0,67.93,67.95,20500.0,43.1607,43.1925,43.148,43.1607,20500.0
2007-03-23 11:35:00,67.96,67.97,67.81,67.81,42700.0,43.1671,43.1734,43.0718,43.0718,42700.0
2007-03-23 11:40:00,67.81,67.82,67.72,67.73,52900.0,43.0718,43.0781,43.0146,43.021,52900.0
2007-03-23 11:45:00,67.73,67.91,67.7,67.85,40900.0,43.021,43.1353,43.0019,43.0972,40900.0
2007-03-23 11:50:00,67.83,67.85,67.78,67.79,29500.0,43.0845,43.0972,43.0527,43.0591,29500.0
2007-03-23 11:55:00,67.8,67.85,67.8,67.8,14200.0,43.0654,43.0972,43.0654,43.0654,14200.0
2007-03-23 12:00:00,67.8,67.83,67.77,67.77,29100.0,43.0654,43.0845,43.0464,43.0464,29100.0
2007-03-23 12:05:00,67.78,67.82,67.76,67.78,22300.0,43.0527,43.0781,43.04,43.0527,22300.0
2007-03-23 12:10:00,67.78,67.81,67.74,67.78,27300.0,43.0527,43.0718,43.0273,43.0527,27300.0
2007-03-23 12:15:00,67.77,67.77,67.71,67.71,23500.0,43.0464,43.0464,43.0083,43.0083,23500.0
2007-03-23 12:20:00,67.71,67.76,67.67,67.68,18700.0,43.0083,43.04,42.9829,42.9892,18700.0
2007-03-23 12:25:00,67.68,67.69,67.65,67.65,18300.0,42.9892,42.9956,42.9702,42.9702,18300.0
2007-03-23 12:30:00,67.65,67.72,67.62,67.7,30300.0,42.9702,43.0146,42.9511,43.0019,30300.0
2007-03-23 12:35:00,67.71,67.73,67.65,67.67,35400.0,43.0083,43.021,42.9702,42.9829,35400.0
2007-03-23 12:40:00,67.67,67.68,67.61,67.62,23400.0,42.9829,42.9892,42.9448,42.9511,23400.0
2007-03-23 12:45:00,67.61,67.68,67.6,67.65,24400.0,42.9448,42.9892,42.9384,42.9702,24400.0
2007-03-23 12:50:00,67.65,67.65,67.53,67.61,39800.0,42.9702,42.9702,42.8939,42.9448,39800.0
2007-03-23 12:55:00,67.62,67.63,67.58,67.6,17700.0,42.9511,42.9575,42.9257,42.9384,17700.0
2007-03-23 13:00:00,67.61,67.66,67.53,67.53,21700.0,42.9448,42.9765,42.8939,42.8939,21700.0
2007-03-23 13:05:00,67.53,67.61,67.46,67.6,50900.0,42.8939,42.9448,42.8495,42.9384,50900.0
2007-03-23 13:10:00,67.6,67.6,67.35,67.36,29900.0,42.9384,42.9384,42.7796,42.786,29900.0
2007-03-23 13:15:00,67.37,67.45,67.33,67.37,42900.0,42.7923,42.8431,42.7669,42.7923,42900.0
2007-03-23 13:20:00,67.39,67.43,67.24,67.31,36100.0,42.805,42.8304,42.7097,42.7542,36100.0
2007-03-23 13:25:00,67.31,67.39,67.29,67.31,70400.0,42.7542,42.805,42.7415,42.7542,70400.0
2007-03-23 13:30:00,67.32,67.35,67.25,67.31,45500.0,42.7606,42.7796,42.7161,42.7542,45500.0
2007-03-23 13:35:00,67.32,67.32,67.05,67.06,93800.0,42.7606,42.7606,42.5891,42.5954,93800.0
2007-03-23 13:40:00,67.06,67.16,67.04,67.13,45500.0,42.5954,42.6589,42.5827,42.6399,45500.0
2007-03-23 13:45:00,67.14,67.28,67.14,67.19,39600.0,42.6462,42.7351,42.6462,42.678,39600.0
2007-03-23 13:50:00,67.17,67.26,67.15,67.24,72100.0,42.6653,42.7224,42.6526,42.7097,72100.0
2007-03-23 13:55:00,67.25,67.42,67.25,67.4,54200.0,42.7161,42.8241,42.7161,42.8114,54200.0
2007-03-23 14:00:00,67.4,67.45,67.38,67.39,37400.0,42.8114,42.8431,42.7987,42.805,37400.0
2007-03-23 14:05:00,67.4,67.49,67.39,67.48,55100.0,42.8114,42.8685,42.805,42.8622,55100.0
2007-03-23 14:10:00,67.48,67.53,67.43,67.53,28300.0,42.8622,42.8939,42.8304,42.8939,28300.0
2007-03-23 14:15:00,67.53,67.56,67.42,67.53,53500.0,42.8939,42.913,42.8241,42.8939,53500.0
2007-03-23 14:20:00,67.54,67.54,67.46,67.5,46500.0,42.9003,42.9003,42.8495,42.8749,46500.0
2007-03-23 14:25:00,67.5,67.54,67.48,67.51,21900.0,42.8749,42.9003,42.8622,42.8812,21900.0
2007-03-23 14:30:00,67.51,67.6,67.5,67.52,26700.0,42.8812,42.9384,42.8749,42.8876,26700.0
2007-03-23 14:35:00,67.53,67.58,67.52,67.57,11000.0,42.8939,42.9257,42.8876,42.9193,11000.0
2007-03-23 14:40:00,67.57,67.62,67.57,67.62,16600.0,42.9193,42.9511,42.9193,42.9511,16600.0
2007-03-23 14:45:00,67.61,67.63,67.58,67.62,18700.0,42.9448,42.9575,42.9257,42.9511,18700.0
2007-03-23 14:50:00,67.62,67.68,67.62,67.68,41300.0,42.9511,42.9892,42.9511,42.9892,41300.0
2007-03-23 14:55:00,67.67,67.67,67.64,67.64,13800.0,42.9829,42.9829,42.9638,42.9638,13800.0
2007-03-23 15:00:00,67.65,67.65,67.59,67.62,20700.0,42.9702,42.9702,42.9321,42.9511,20700.0
2007-03-23 15:05:00,67.63,67.63,67.58,67.63,26400.0,42.9575,42.9575,42.9257,42.9575,26400.0
2007-03-23 15:10:00,67.63,67.65,67.59,67.64,19100.0,42.9575,42.9702,42.9321,42.9638,19100.0
2007-03-23 15:15:00,67.65,67.75,67.64,67.75,26000.0,42.9702,43.0337,42.9638,43.0337,26000.0
2007-03-23 15:20:00,67.75,67.8,67.73,67.8,50600.0,43.0337,43.0654,43.021,43.0654,50600.0
2007-03-23 15:25:00,67.8,67.8,67.69,67.71,21500.0,43.0654,43.0654,42.9956,43.0083,21500.0
2007-03-23 15:30:00,67.7,67.7,67.65,67.67,26600.0,43.0019,43.0019,42.9702,42.9829,26600.0
2007-03-23 15:35:00,67.65,67.68,67.64,67.65,29000.0,42.9702,42.9892,42.9638,42.9702,29000.0
2007-03-23 15:40:00,67.64,67.67,67.55,67.59,70400.0,42.9638,42.9829,42.9066,42.9321,70400.0
2007-03-23 15:45:00,67.58,67.63,67.55,67.63,34600.0,42.9257,42.9575,42.9066,42.9575,34600.0
2007-03-23 15:50:00,67.63,67.67,67.61,67.67,35000.0,42.9575,42.9829,42.9448,42.9829,35000.0
2007-03-23 15:55:00,67.68,67.7,67.62,67.7,60400.0,42.9892,43.0019,42.9511,43.0019,60400.0
2007-03-26 09:30:00,68.01,68.25,68.0,68.25,64200.0,43.1988,43.3513,43.1925,43.3513,64200.0
2007-03-26 09:35:00,68.24,68.29,68.09,68.24,61300.0,43.3449,43.3767,43.2496,43.3449,61300.0
2007-03-26 09:40:00,68.25,68.43,68.24,68.43,82000.0,43.3513,43.4656,43.3449,43.4656,82000.0
2007-03-26 09:45:00,68.42,68.45,68.31,68.4,68100.0,43.4593,43.4783,43.3894,43.4466,68100.0
2007-03-26 09:50:00,68.4,68.4,68.07,68.2,69200.0,43.4466,43.4466,43.2369,43.3195,69200.0
2007-03-26 09:55:00,68.19,68.24,68.14,68.21,39200.0,43.3132,43.3449,43.2814,43.3259,39200.0
2007-03-26 10:00:00,68.21,68.29,68.02,68.27,102300.0,43.3259,43.3767,43.2052,43.364,102300.0
2007-03-26 10:05:00,68.24,68.27,67.86,68.01,67800.0,43.3449,43.364,43.1036,43.1988,67800.0
2007-03-26 10:10:00,68.02,68.05,67.89,67.9,75000.0,43.2052,43.2242,43.1226,43.129,75000.0
2007-03-26 10:15:00,67.92,67.93,67.75,67.77,50100.0,43.1417,43.148,43.0337,43.0464,50100.0
2007-03-26 10:20:00,67.77,67.92,67.75,67.77,64000.0,43.0464,43.1417,43.0337,43.0464,64000.0
2007-03-26 10:25:00,67.75,67.86,67.56,67.57,80900.0,43.0337,43.1036,42.913,42.9193,80900.0
2007-03-26 10:30:00,67.58,67.71,67.48,67.68,63600.0,42.9257,43.0083,42.8622,42.9892,63600.0
2007-03-26 10:35:00,67.68,67.83,67.61,67.78,63800.0,42.9892,43.0845,42.9448,43.0527,63800.0
2007-03-26 10:40:00,67.77,67.89,67.75,67.85,32500.0,43.0464,43.1226,43.0337,43.0972,32500.0
2007-03-26 10:45:00,67.85,67.86,67.73,67.85,44600.0,43.0972,43.1036,43.021,43.0972,44600.0
2007-03-26 10:50:00,67.86,68.06,67.86,67.98,54300.0,43.1036,43.2306,43.1036,43.1798,54300.0
2007-03-26 10:55:00,67.99,68.0,67.87,67.87,48100.0,43.1861,43.1925,43.1099,43.1099,48100.0
2007-03-26 11:00:00,67.86,68.0,67.83,67.98,136200.0,43.1036,43.1925,43.0845,43.1798,136200.0
2007-03-26 11:05:00,68.0,68.12,68.0,68.1,80600.0,43.1925,43.2687,43.1925,43.256,80600.0
2007-03-26 11:10:00,68.11,68.13,68.03,68.05,53500.0,43.2623,43.2751,43.2115,43.2242,53500.0
2007-03-26 11:15:00,68.05,68.2,68.04,68.2,53700.0,43.2242,43.3195,43.2179,43.3195,53700.0
2007-03-26 11:20:00,68.18,68.37,68.18,68.35,73400.0,43.3068,43.4275,43.3068,43.4148,73400.0
2007-03-26 11:25:00,68.36,68.57,68.35,68.54,155200.0,43.4211,43.5545,43.4148,43.5355,155200.0
2007-03-26 11:30:00,68.54,68.64,68.5,68.58,123400.0,43.5355,43.599,43.5101,43.5609,123400.0
2007-03-26 11:35:00,68.59,68.75,68.53,68.75,142800.0,43.5672,43.6689,43.5291,43.6689,142800.0
2007-03-26 11:40:00,68.74,69.07,68.69,68.95,351200.0,43.6625,43.8721,43.6308,43.7959,351200.0
2007-03-26 11:45:00,68.94,68.97,68.82,68.88,162900.0,43.7896,43.8086,43.7133,43.7514,162900.0
2007-03-26 11:50:00,68.89,68.91,68.7,68.75,109700.0,43.7578,43.7705,43.6371,43.6689,109700.0
2007-03-26 11:55:00,68.75,68.9,68.75,68.87,64500.0,43.6689,43.7641,43.6689,43.7451,64500.0
2007-03-26 12:00:00,68.87,68.9,68.85,68.89,58300.0,43.7451,43.7641,43.7324,43.7578,58300.0
2007-03-26 12:05:00,68.89,68.93,68.85,68.88,62500.0,43.7578,43.7832,43.7324,43.7514,62500.0
2007-03-26 12:10:00,68.89,69.01,68.86,69.01,85900.0,43.7578,43.834,43.7387,43.834,85900.0
2007-03-26 12:15:00,69.01,69.14,68.99,69.14,106000.0,43.834,43.9166,43.8213,43.9166,106000.0
2007-03-26 12:20:00,69.14,69.29,69.13,69.19,124800.0,43.9166,44.0119,43.9102,43.9483,124800.0
2007-03-26 12:25:00,69.2,69.2,69.06,69.12,67400.0,43.9547,43.9547,43.8658,43.9039,67400.0
2007-03-26 12:30:00,69.12,69.17,69.08,69.08,60000.0,43.9039,43.9356,43.8785,43.8785,60000.0
2007-03-26 12:35:00,69.08,69.08,68.96,68.98,73300.0,43.8785,43.8785,43.8023,43.815,73300.0
2007-03-26 12:40:00,68.97,69.01,68.95,69.01,22100.0,43.8086,43.834,43.7959,43.834,22100.0
2007-03-26 12:45:00,69.01,69.09,68.98,69.0,83700.0,43.834,43.8848,43.815,43.8277,83700.0
2007-03-26 12:50:00,69.0,69.06,68.91,68.97,95400.0,43.8277,43.8658,43.7705,43.8086,95400.0
2007-03-26 12:55:00,68.97,68.97,68.87,68.89,36500.0,43.8086,43.8086,43.7451,43.7578,36500.0
2007-03-26 13:00:00,68.87,68.87,68.73,68.74,157400.0,43.7451,43.7451,43.6562,43.6625,157400.0
2007-03-26 13:05:00,68.74,68.84,68.72,68.75,88900.0,43.6625,43.726,43.6498,43.6689,88900.0
2007-03-26 13:10:00,68.75,68.84,68.75,68.78,42700.0,43.6689,43.726,43.6689,43.6879,42700.0
2007-03-26 13:15:00,68.77,68.78,68.71,68.75,57600.0,43.6816,43.6879,43.6435,43.6689,57600.0
2007-03-26 13:20:00,68.75,68.75,68.67,68.69,88500.0,43.6689,43.6689,43.6181,43.6308,88500.0
2007-03-26 13:25:00,68.69,68.74,68.64,68.69,96300.0,43.6308,43.6625,43.599,43.6308,96300.0
2007-03-26 13:30:00,68.68,68.96,68.67,68.85,144000.0,43.6244,43.8023,43.6181,43.7324,144000.0
2007-03-26 13:35:00,68.86,68.89,68.7,68.72,57900.0,43.7387,43.7578,43.6371,43.6498,57900.0
2007-03-26 13:40:00,68.73,68.83,68.69,68.79,68000.0,43.6562,43.7197,43.6308,43.6943,68000.0
2007-03-26 13:45:00,68.78,68.92,68.72,68.91,79600.0,43.6879,43.7768,43.6498,43.7705,79600.0
2007-03-26 13:50:00,68.9,68.94,68.82,68.91,41900.0,43.7641,43.7896,43.7133,43.7705,41900.0
2007-03-26 13:55:00,68.91,68.98,68.85,68.92,40400.0,43.7705,43.815,43.7324,43.7768,40400.0
2007-03-26 14:00:00,68.94,69.0,68.84,68.92,80700.0,43.7896,43.8277,43.726,43.7768,80700.0
2007-03-26 14:05:00,68.91,68.92,68.9,68.92,42900.0,43.7705,43.7768,43.7641,43.7768,42900.0
2007-03-26 14:10:00,68.91,68.99,68.91,68.98,39200.0,43.7705,43.8213,43.7705,43.815,39200.0
2007-03-26 14:15:00,68.98,69.02,68.91,68.96,55200.0,43.815,43.8404,43.7705,43.8023,55200.0
2007-03-26 14:20:00,68.95,69.04,68.87,68.99,94700.0,43.7959,43.8531,43.7451,43.8213,94700.0
2007-03-26 14:25:00,68.99,69.06,68.98,69.01,42000.0,43.8213,43.8658,43.815,43.834,42000.0
2007-03-26 14:30:00,69.0,69.13,68.95,69.01,80400.0,43.8277,43.9102,43.7959,43.834,80400.0
2007-03-26 14:35:00,69.01,69.02,68.96,69.0,33100.0,43.834,43.8404,43.8023,43.8277,33100.0
2007-03-26 14:40:00,69.0,69.02,68.97,69.0,27000.0,43.8277,43.8404,43.8086,43.8277,27000.0
2007-03-26 14:45:00,69.0,69.03,68.96,68.98,49400.0,43.8277,43.8467,43.8023,43.815,49400.0
2007-03-26 14:50:00,68.96,69.01,68.94,68.98,25600.0,43.8023,43.834,43.7896,43.815,25600.0
2007-03-26 14:55:00,68.99,69.04,68.98,69.03,48000.0,43.8213,43.8531,43.815,43.8467,48000.0
2007-03-26 15:00:00,69.02,69.11,69.02,69.1,61700.0,43.8404,43.8975,43.8404,43.8912,61700.0
2007-03-26 15:05:00,69.09,69.11,69.01,69.01,34800.0,43.8848,43.8975,43.834,43.834,34800.0
2007-03-26 15:10:00,69.02,69.06,68.99,69.05,55900.0,43.8404,43.8658,43.8213,43.8594,55900.0
2007-03-26 15:15:00,69.04,69.09,69.02,69.03,54500.0,43.8531,43.8848,43.8404,43.8467,54500.0
2007-03-26 15:20:00,69.03,69.13,69.03,69.13,47100.0,43.8467,43.9102,43.8467,43.9102,47100.0
2007-03-26 15:25:00,69.13,69.19,69.12,69.15,86100.0,43.9102,43.9483,43.9039,43.9229,86100.0
2007-03-26 15:30:00,69.14,69.29,69.14,69.25,70500.0,43.9166,44.0119,43.9166,43.9865,70500.0
2007-03-26 15:35:00,69.25,69.27,69.19,69.23,115100.0,43.9865,43.9992,43.9483,43.9738,115100.0
2007-03-26 15:40:00,69.24,69.29,69.22,69.27,85200.0,43.9801,44.0119,43.9674,43.9992,85200.0
2007-03-26 15:45:00,69.27,69.3,69.24,69.25,93000.0,43.9992,44.0182,43.9801,43.9865,93000.0
2007-03-26 15:50:00,69.25,69.26,69.15,69.15,92900.0,43.9865,43.9928,43.9229,43.9229,92900.0
2007-03-26 15:55:00,69.13,69.23,69.1,69.21,170400.0,43.9102,43.9738,43.8912,43.9611,170400.0
2007-03-27 09:30:00,69.26,69.26,68.81,69.02,153100.0,43.9928,43.9928,43.707,43.8404,153100.0
2007-03-27 09:35:00,69.03,69.15,68.9,69.13,86900.0,43.8467,43.9229,43.7641,43.9102,86900.0
2007-03-27 09:40:00,69.11,69.2,68.97,69.05,74000.0,43.8975,43.9547,43.8086,43.8594,74000.0
2007-03-27 09:45:00,69.05,69.34,69.02,69.3,134200.0,43.8594,44.0436,43.8404,44.0182,134200.0
2007-03-27 09:50:00,69.3,69.3,69.13,69.2,88700.0,44.0182,44.0182,43.9102,43.9547,88700.0
2007-03-27 09:55:00,69.2,69.27,69.15,69.16,55500.0,43.9547,43.9992,43.9229,43.9293,55500.0
2007-03-27 10:00:00,69.17,69.23,69.01,69.08,95600.0,43.9356,43.9738,43.834,43.8785,95600.0
2007-03-27 10:05:00,69.08,69.08,68.96,69.04,94400.0,43.8785,43.8785,43.8023,43.8531,94400.0
2007-03-27 10:10:00,69.02,69.03,68.88,68.93,64000.0,43.8404,43.8467,43.7514,43.7832,64000.0
2007-03-27 10:15:00,68.93,69.01,68.91,68.97,58100.0,43.7832,43.834,43.7705,43.8086,58100.0
2007-03-27 10:20:00,68.98,69.07,68.85,69.06,108400.0,43.815,43.8721,43.7324,43.8658,108400.0
2007-03-27 10:25:00,69.06,69.21,69.0,69.14,121000.0,43.8658,43.9611,43.8277,43.9166,121000.0
2007-03-27 10:30:00,69.13,69.14,69.0,69.06,83600.0,43.9102,43.9166,43.8277,43.8658,83600.0
2007-03-27 10:35:00,69.05,69.24,69.05,69.23,67900.0,43.8594,43.9801,43.8594,43.9738,67900.0
2007-03-27 10:40:00,69.23,69.3,69.2,69.3,60000.0,43.9738,44.0182,43.9547,44.0182,60000.0
2007-03-27 10:45:00,69.3,69.43,69.28,69.43,96600.0,44.0182,44.1008,44.0055,44.1008,96600.0
2007-03-27 10:50:00,69.43,69.62,69.42,69.62,103000.0,44.1008,44.2215,44.0944,44.2215,103000.0
2007-03-27 10:55:00,69.62,69.68,69.59,69.66,102900.0,44.2215,44.2596,44.2024,44.2469,102900.0
2007-03-27 11:00:00,69.65,69.66,69.41,69.41,79700.0,44.2405,44.2469,44.0881,44.0881,79700.0
2007-03-27 11:05:00,69.41,69.47,69.31,69.31,59300.0,44.0881,44.1262,44.0246,44.0246,59300.0
2007-03-27 11:10:00,69.31,69.34,69.26,69.32,58000.0,44.0246,44.0436,43.9928,44.0309,58000.0
2007-03-27 11:15:00,69.32,69.33,69.16,69.25,201700.0,44.0309,44.0373,43.9293,43.9865,201700.0
2007-03-27 11:20:00,69.24,69.28,69.16,69.23,77200.0,43.9801,44.0055,43.9293,43.9738,77200.0
2007-03-27 11:25:00,69.22,69.36,69.2,69.34,56000.0,43.9674,44.0563,43.9547,44.0436,56000.0
2007-03-27 11:30:00,69.33,69.36,69.21,69.3,51000.0,44.0373,44.0563,43.9611,44.0182,51000.0
2007-03-27 11:35:00,69.3,69.35,69.26,69.29,30100.0,44.0182,44.05,43.9928,44.0119,30100.0
2007-03-27 11:40:00,69.28,69.38,69.19,69.38,49900.0,44.0055,44.069,43.9483,44.069,49900.0
2007-03-27 11:45:00,69.37,69.42,69.32,69.32,53500.0,44.0627,44.0944,44.0309,44.0309,53500.0
2007-03-27 11:50:00,69.34,69.38,69.22,69.31,34900.0,44.0436,44.069,43.9674,44.0246,34900.0
2007-03-27 11:55:00,69.29,69.36,69.28,69.31,31900.0,44.0119,44.0563,44.0055,44.0246,31900.0
2007-03-27 12:00:00,69.31,69.35,69.27,69.35,29300.0,44.0246,44.05,43.9992,44.05,29300.0
2007-03-27 12:05:00,69.36,69.5,69.36,69.49,51500.0,44.0563,44.1453,44.0563,44.1389,51500.0
2007-03-27 12:10:00,69.48,69.49,69.39,69.44,30400.0,44.1325,44.1389,44.0754,44.1071,30400.0
2007-03-27 12:15:00,69.43,69.43,69.27,69.31,32800.0,44.1008,44.1008,43.9992,44.0246,32800.0
2007-03-27 12:20:00,69.31,69.31,69.18,69.18,47500.0,44.0246,44.0246,43.942,43.942,47500.0
2007-03-27 12:25:00,69.18,69.29,69.15,69.24,57200.0,43.942,44.0119,43.9229,43.9801,57200.0
2007-03-27 12:30:00,69.24,69.3,69.2,69.28,26400.0,43.9801,44.0182,43.9547,44.0055,26400.0
2007-03-27 12:35:00,69.3,69.35,69.25,69.34,30900.0,44.0182,44.05,43.9865,44.0436,30900.0
2007-03-27 12:40:00,69.34,69.36,69.19,69.25,22700.0,44.0436,44.0563,43.9483,43.9865,22700.0
2007-03-27 12:45:00,69.27,69.35,69.25,69.33,10900.0,43.9992,44.05,43.9865,44.0373,10900.0
2007-03-27 12:50:00,69.32,69.35,69.23,69.24,10300.0,44.0309,44.05,43.9738,43.9801,10300.0
2007-03-27 12:55:00,69.22,69.29,69.2,69.26,17500.0,43.9674,44.0119,43.9547,43.9928,17500.0
2007-03-27 13:00:00,69.26,69.32,69.2,69.32,18800.0,43.9928,44.0309,43.9547,44.0309,18800.0
2007-03-27 13:05:00,69.32,69.36,69.29,69.3,31300.0,44.0309,44.0563,44.0119,44.0182,31300.0
2007-03-27 13:10:00,69.34,69.34,69.27,69.3,25600.0,44.0436,44.0436,43.9992,44.0182,25600.0
2007-03-27 13:15:00,69.31,69.52,69.31,69.48,69300.0,44.0246,44.158,44.0246,44.1325,69300.0
2007-03-27 13:20:00,69.48,69.51,69.43,69.44,33800.0,44.1325,44.1516,44.1008,44.1071,33800.0
2007-03-27 13:25:00,69.44,69.53,69.41,69.45,27800.0,44.1071,44.1643,44.0881,44.1135,27800.0
2007-03-27 13:30:00,69.46,69.47,69.35,69.43,35100.0,44.1198,44.1262,44.05,44.1008,35100.0
2007-03-27 13:35:00,69.42,69.42,69.32,69.35,31100.0,44.0944,44.0944,44.0309,44.05,31100.0
2007-03-27 13:40:00,69.34,69.54,69.34,69.51,37400.0,44.0436,44.1707,44.0436,44.1516,37400.0
2007-03-27 13:45:00,69.51,69.54,69.49,69.53,14500.0,44.1516,44.1707,44.1389,44.1643,14500.0
2007-03-27 13:50:00,69.54,69.7,69.54,69.67,64600.0,44.1707,44.2723,44.1707,44.2532,64600.0
2007-03-27 13:55:00,69.68,69.68,69.62,69.63,52500.0,44.2596,44.2596,44.2215,44.2278,52500.0
2007-03-27 14:00:00,69.64,69.69,69.51,69.54,45700.0,44.2342,44.2659,44.1516,44.1707,45700.0
2007-03-27 14:05:00,69.55,69.58,69.45,69.53,29200.0,44.177,44.1961,44.1135,44.1643,29200.0
2007-03-27 14:10:00,69.51,69.6,69.48,69.6,32000.0,44.1516,44.2088,44.1325,44.2088,32000.0
2007-03-27 14:15:00,69.6,69.62,69.52,69.54,25800.0,44.2088,44.2215,44.158,44.1707,25800.0
2007-03-27 14:20:00,69.55,69.61,69.54,69.56,41300.0,44.177,44.2151,44.1707,44.1834,41300.0
2007-03-27 14:25:00,69.57,69.65,69.5,69.52,48600.0,44.1897,44.2405,44.1453,44.158,48600.0
2007-03-27 14:30:00,69.53,69.57,69.5,69.53,27100.0,44.1643,44.1897,44.1453,44.1643,27100.0
2007-03-27 14:35:00,69.53,69.53,69.44,69.47,29700.0,44.1643,44.1643,44.1071,44.1262,29700.0
2007-03-27 14:40:00,69.46,69.53,69.45,69.52,17000.0,44.1198,44.1643,44.1135,44.158,17000.0
2007-03-27 14:45:00,69.51,69.51,69.46,69.49,28300.0,44.1516,44.1516,44.1198,44.1389,28300.0
2007-03-27 14:50:00,69.5,69.55,69.46,69.53,26700.0,44.1453,44.177,44.1198,44.1643,26700.0
2007-03-27 14:55:00,69.53,69.59,69.49,69.58,38100.0,44.1643,44.2024,44.1389,44.1961,38100.0
2007-03-27 15:00:00,69.58,69.59,69.51,69.52,30500.0,44.1961,44.2024,44.1516,44.158,30500.0
2007-03-27 15:05:00,69.53,69.6,69.52,69.6,25700.0,44.1643,44.2088,44.158,44.2088,25700.0
2007-03-27 15:10:00,69.6,69.69,69.58,69.68,53500.0,44.2088,44.2659,44.1961,44.2596,53500.0
2007-03-27 15:15:00,69.69,69.75,69.68,69.71,72400.0,44.2659,44.304,44.2596,44.2786,72400.0
2007-03-27 15:20:00,69.71,69.76,69.66,69.68,52400.0,44.2786,44.3104,44.2469,44.2596,52400.0
2007-03-27 15:25:00,69.68,69.77,69.68,69.69,92400.0,44.2596,44.3168,44.2596,44.2659,92400.0
2007-03-27 15:30:00,69.7,69.74,69.68,69.71,94200.0,44.2723,44.2977,44.2596,44.2786,94200.0
2007-03-27 15:35:00,69.71,69.8,69.7,69.73,86100.0,44.2786,44.3358,44.2723,44.2913,86100.0
2007-03-27 15:40:00,69.73,69.82,69.72,69.77,87200.0,44.2913,44.3485,44.285,44.3168,87200.0
2007-03-27 15:45:00,69.78,69.78,69.75,69.75,104500.0,44.3231,44.3231,44.304,44.304,104500.0
2007-03-27 15:50:00,69.76,69.79,69.75,69.77,89900.0,44.3104,44.3295,44.304,44.3168,89900.0
2007-03-27 15:55:00,69.78,69.8,69.75,69.76,135200.0,44.3231,44.3358,44.304,44.3104,135200.0
2007-03-28 09:30:00,70.04,70.44,69.75,69.84,307800.0,44.4883,44.7423,44.304,44.3612,307800.0
2007-03-28 09:35:00,69.89,70.14,69.66,70.09,126900.0,44.393,44.5518,44.2469,44.52,126900.0
2007-03-28 09:40:00,70.11,70.14,69.92,70.08,90400.0,44.5327,44.5518,44.412,44.5137,90400.0
2007-03-28 09:45:00,70.07,70.13,69.96,70.05,90600.0,44.5073,44.5454,44.4374,44.4946,90600.0
2007-03-28 09:50:00,70.06,70.1,69.91,69.93,93900.0,44.501,44.5264,44.4057,44.4184,93900.0
2007-03-28 09:55:00,69.92,69.99,69.8,69.93,91600.0,44.412,44.4565,44.3358,44.4184,91600.0
2007-03-28 10:00:00,69.94,70.03,69.85,70.03,122100.0,44.4247,44.4819,44.3676,44.4819,122100.0
2007-03-28 10:05:00,70.03,70.06,69.96,70.03,91800.0,44.4819,44.501,44.4374,44.4819,91800.0
2007-03-28 10:10:00,70.02,70.02,69.8,69.88,76800.0,44.4755,44.4755,44.3358,44.3866,76800.0
2007-03-28 10:15:00,69.86,69.95,69.85,69.95,58800.0,44.3739,44.4311,44.3676,44.4311,58800.0
2007-03-28 10:20:00,69.95,69.97,69.86,69.89,70900.0,44.4311,44.4438,44.3739,44.393,70900.0
2007-03-28 10:25:00,69.89,69.9,69.8,69.82,85400.0,44.393,44.3993,44.3358,44.3485,85400.0
2007-03-28 10:30:00,69.82,69.82,69.65,69.71,188500.0,44.3485,44.3485,44.2405,44.2786,188500.0
2007-03-28 10:35:00,69.72,69.75,69.45,69.46,138900.0,44.285,44.304,44.1135,44.1198,138900.0
2007-03-28 10:40:00,69.48,69.54,69.28,69.3,88300.0,44.1325,44.1707,44.0055,44.0182,88300.0
2007-03-28 10:45:00,69.3,69.37,69.25,69.3,124400.0,44.0182,44.0627,43.9865,44.0182,124400.0
2007-03-28 10:50:00,69.3,69.48,69.25,69.4,97300.0,44.0182,44.1325,43.9865,44.0817,97300.0
2007-03-28 10:55:00,69.4,69.58,69.39,69.54,98800.0,44.0817,44.1961,44.0754,44.1707,98800.0
2007-03-28 11:00:00,69.53,69.57,69.41,69.49,110000.0,44.1643,44.1897,44.0881,44.1389,110000.0
2007-03-28 11:05:00,69.5,69.55,69.45,69.5,98800.0,44.1453,44.177,44.1135,44.1453,98800.0
2007-03-28 11:10:00,69.51,69.55,69.44,69.48,66700.0,44.1516,44.177,44.1071,44.1325,66700.0
2007-03-28 11:15:00,69.47,69.55,69.47,69.52,51800.0,44.1262,44.177,44.1262,44.158,51800.0
2007-03-28 11:20:00,69.54,69.55,69.37,69.49,75800.0,44.1707,44.177,44.0627,44.1389,75800.0
2007-03-28 11:25:00,69.48,69.51,69.37,69.43,93500.0,44.1325,44.1516,44.0627,44.1008,93500.0
2007-03-28 11:30:00,69.42,69.48,69.33,69.41,82500.0,44.0944,44.1325,44.0373,44.0881,82500.0
2007-03-28 11:35:00,69.4,69.46,69.38,69.42,39700.0,44.0817,44.1198,44.069,44.0944,39700.0
2007-03-28 11:40:00,69.42,69.43,69.28,69.28,79000.0,44.0944,44.1008,44.0055,44.0055,79000.0
2007-03-28 11:45:00,69.28,69.3,69.2,69.21,37500.0,44.0055,44.0182,43.9547,43.9611,37500.0
2007-03-28 11:50:00,69.21,69.22,69.08,69.18,194700.0,43.9611,43.9674,43.8785,43.942,194700.0
2007-03-28 11:55:00,69.18,69.22,69.16,69.19,40400.0,43.942,43.9674,43.9293,43.9483,40400.0
2007-03-28 12:00:00,69.19,69.26,69.17,69.25,108400.0,43.9483,43.9928,43.9356,43.9865,108400.0
2007-03-28 12:05:00,69.24,69.35,69.21,69.29,121800.0,43.9801,44.05,43.9611,44.0119,121800.0
2007-03-28 12:10:00,69.3,69.44,69.3,69.38,67200.0,44.0182,44.1071,44.0182,44.069,67200.0
2007-03-28 12:15:00,69.39,69.59,69.35,69.59,83300.0,44.0754,44.2024,44.05,44.2024,83300.0
2007-03-28 12:20:00,69.59,69.72,69.59,69.68,155100.0,44.2024,44.285,44.2024,44.2596,155100.0
2007-03-28 12:25:00,69.67,69.8,69.65,69.75,71900.0,44.2532,44.3358,44.2405,44.304,71900.0
2007-03-28 12:30:00,69.75,69.85,69.7,69.8,80300.0,44.304,44.3676,44.2723,44.3358,80300.0
2007-03-28 12:35:00,69.79,69.81,69.7,69.76,43700.0,44.3295,44.3422,44.2723,44.3104,43700.0
2007-03-28 12:40:00,69.75,69.75,69.59,69.68,38900.0,44.304,44.304,44.2024,44.2596,38900.0
2007-03-28 12:45:00,69.69,69.72,69.64,69.67,19700.0,44.2659,44.285,44.2342,44.2532,19700.0
2007-03-28 12:50:00,69.67,69.71,69.62,69.68,30000.0,44.2532,44.2786,44.2215,44.2596,30000.0
2007-03-28 12:55:00,69.68,69.7,69.59,69.65,27600.0,44.2596,44.2723,44.2024,44.2405,27600.0
2007-03-28 13:00:00,69.65,69.68,69.61,69.62,34200.0,44.2405,44.2596,44.2151,44.2215,34200.0
2007-03-28 13:05:00,69.61,69.66,69.56,69.6,21900.0,44.2151,44.2469,44.1834,44.2088,21900.0
2007-03-28 13:10:00,69.6,69.65,69.59,69.64,25700.0,44.2088,44.2405,44.2024,44.2342,25700.0
2007-03-28 13:15:00,69.63,69.71,69.62,69.66,16300.0,44.2278,44.2786,44.2215,44.2469,16300.0
2007-03-28 13:20:00,69.65,69.7,69.63,69.65,20200.0,44.2405,44.2723,44.2278,44.2405,20200.0
2007-03-28 13:25:00,69.65,69.67,69.58,69.6,19300.0,44.2405,44.2532,44.1961,44.2088,19300.0
2007-03-28 13:30:00,69.6,69.63,69.54,69.6,19500.0,44.2088,44.2278,44.1707,44.2088,19500.0
2007-03-28 13:35:00,69.59,69.62,69.52,69.59,28200.0,44.2024,44.2215,44.158,44.2024,28200.0
2007-03-28 13:40:00,69.57,69.67,69.56,69.66,13700.0,44.1897,44.2532,44.1834,44.2469,13700.0
2007-03-28 13:45:00,69.65,69.65,69.56,69.57,12700.0,44.2405,44.2405,44.1834,44.1897,12700.0
2007-03-28 13:50:00,69.57,69.57,69.37,69.42,39000.0,44.1897,44.1897,44.0627,44.0944,39000.0
2007-03-28 13:55:00,69.42,69.52,69.36,69.47,37100.0,44.0944,44.158,44.0563,44.1262,37100.0
2007-03-28 14:00:00,69.49,69.6,69.48,69.53,37200.0,44.1389,44.2088,44.1325,44.1643,37200.0
2007-03-28 14:05:00,69.51,69.58,69.43,69.48,37200.0,44.1516,44.1961,44.1008,44.1325,37200.0
2007-03-28 14:10:00,69.48,69.48,69.36,69.44,54300.0,44.1325,44.1325,44.0563,44.1071,54300.0
2007-03-28 14:15:00,69.45,69.52,69.36,69.51,59200.0,44.1135,44.158,44.0563,44.1516,59200.0
2007-03-28 14:20:00,69.51,69.52,69.35,69.39,74800.0,44.1516,44.158,44.05,44.0754,74800.0
2007-03-28 14:25:00,69.37,69.45,69.37,69.44,24900.0,44.0627,44.1135,44.0627,44.1071,24900.0
2007-03-28 14:30:00,69.43,69.47,69.36,69.47,29600.0,44.1008,44.1262,44.0563,44.1262,29600.0
2007-03-28 14:35:00,69.45,69.45,69.34,69.35,26800.0,44.1135,44.1135,44.0436,44.05,26800.0
2007-03-28 14:40:00,69.36,69.4,69.33,69.35,31500.0,44.0563,44.0817,44.0373,44.05,31500.0
2007-03-28 14:45:00,69.34,69.37,69.28,69.32,31000.0,44.0436,44.0627,44.0055,44.0309,31000.0
2007-03-28 14:50:00,69.33,69.33,69.25,69.25,37100.0,44.0373,44.0373,43.9865,43.9865,37100.0
2007-03-28 14:55:00,69.25,69.33,69.25,69.31,40700.0,43.9865,44.0373,43.9865,44.0246,40700.0
2007-03-28 15:00:00,69.3,69.37,69.25,69.34,41600.0,44.0182,44.0627,43.9865,44.0436,41600.0
2007-03-28 15:05:00,69.34,69.34,69.28,69.29,25100.0,44.0436,44.0436,44.0055,44.0119,25100.0
2007-03-28 15:10:00,69.31,69.34,69.29,69.3,18800.0,44.0246,44.0436,44.0119,44.0182,18800.0
2007-03-28 15:15:00,69.31,69.33,69.28,69.3,44000.0,44.0246,44.0373,44.0055,44.0182,44000.0
2007-03-28 15:20:00,69.31,69.37,69.28,69.34,60900.0,44.0246,44.0627,44.0055,44.0436,60900.0
2007-03-28 15:25:00,69.34,69.44,69.32,69.4,46400.0,44.0436,44.1071,44.0309,44.0817,46400.0
2007-03-28 15:30:00,69.4,69.42,69.36,69.37,46700.0,44.0817,44.0944,44.0563,44.0627,46700.0
2007-03-28 15:35:00,69.38,69.48,69.36,69.43,67900.0,44.069,44.1325,44.0563,44.1008,67900.0
2007-03-28 15:40:00,69.44,69.46,69.41,69.42,36500.0,44.1071,44.1198,44.0881,44.0944,36500.0
2007-03-28 15:45:00,69.42,69.42,69.17,69.35,63600.0,44.0944,44.0944,43.9356,44.05,63600.0
2007-03-28 15:50:00,69.35,69.39,69.24,69.35,103000.0,44.05,44.0754,43.9801,44.05,103000.0
2007-03-28 15:55:00,69.35,69.37,69.03,69.32,113300.0,44.05,44.0627,43.8467,44.0309,113300.0
2007-03-29 09:30:00,69.95,70.15,69.8,69.95,168500.0,44.4311,44.5581,44.3358,44.4311,168500.0
2007-03-29 09:35:00,69.96,70.13,69.72,70.04,180700.0,44.4374,44.5454,44.285,44.4883,180700.0
2007-03-29 09:40:00,70.05,70.05,69.6,69.72,128200.0,44.4946,44.4946,44.2088,44.285,128200.0
2007-03-29 09:45:00,69.69,69.82,69.66,69.74,52800.0,44.2659,44.3485,44.2469,44.2977,52800.0
2007-03-29 09:50:00,69.75,69.79,69.53,69.57,80100.0,44.304,44.3295,44.1643,44.1897,80100.0
2007-03-29 09:55:00,69.57,69.7,69.53,69.62,106200.0,44.1897,44.2723,44.1643,44.2215,106200.0
2007-03-29 10:00:00,69.65,69.66,69.51,69.62,97200.0,44.2405,44.2469,44.1516,44.2215,97200.0
2007-03-29 10:05:00,69.61,69.62,69.51,69.59,63500.0,44.2151,44.2215,44.1516,44.2024,63500.0
2007-03-29 10:10:00,69.59,69.69,69.57,69.68,46800.0,44.2024,44.2659,44.1897,44.2596,46800.0
2007-03-29 10:15:00,69.67,69.73,69.63,69.64,44000.0,44.2532,44.2913,44.2278,44.2342,44000.0
2007-03-29 10:20:00,69.64,69.66,69.63,69.65,32400.0,44.2342,44.2469,44.2278,44.2405,32400.0
2007-03-29 10:25:00,69.65,69.65,69.54,69.56,31700.0,44.2405,44.2405,44.1707,44.1834,31700.0
2007-03-29 10:30:00,69.55,69.67,69.55,69.57,83000.0,44.177,44.2532,44.177,44.1897,83000.0
2007-03-29 10:35:00,69.57,69.59,69.54,69.59,58000.0,44.1897,44.2024,44.1707,44.2024,58000.0
2007-03-29 10:40:00,69.6,69.6,69.4,69.47,96300.0,44.2088,44.2088,44.0817,44.1262,96300.0
2007-03-29 10:45:00,69.47,69.49,69.41,69.47,61800.0,44.1262,44.1389,44.0881,44.1262,61800.0
2007-03-29 10:50:00,69.47,69.55,69.44,69.54,45600.0,44.1262,44.177,44.1071,44.1707,45600.0
2007-03-29 10:55:00,69.53,69.53,69.42,69.43,64400.0,44.1643,44.1643,44.0944,44.1008,64400.0
2007-03-29 11:00:00,69.43,69.46,69.39,69.41,20600.0,44.1008,44.1198,44.0754,44.0881,20600.0
2007-03-29 11:05:00,69.4,69.58,69.4,69.5,45600.0,44.0817,44.1961,44.0817,44.1453,45600.0
2007-03-29 11:10:00,69.49,69.58,69.46,69.52,24800.0,44.1389,44.1961,44.1198,44.158,24800.0
2007-03-29 11:15:00,69.53,69.57,69.5,69.57,35500.0,44.1643,44.1897,44.1453,44.1897,35500.0
2007-03-29 11:20:00,69.57,69.67,69.56,69.63,49500.0,44.1897,44.2532,44.1834,44.2278,49500.0
2007-03-29 11:25:00,69.63,69.65,69.59,69.64,22500.0,44.2278,44.2405,44.2024,44.2342,22500.0
2007-03-29 11:30:00,69.63,69.64,69.58,69.6,38800.0,44.2278,44.2342,44.1961,44.2088,38800.0
2007-03-29 11:35:00,69.6,69.62,69.52,69.53,31200.0,44.2088,44.2215,44.158,44.1643,31200.0
2007-03-29 11:40:00,69.54,69.59,69.5,69.52,53100.0,44.1707,44.2024,44.1453,44.158,53100.0
2007-03-29 11:45:00,69.53,69.57,69.45,69.48,37500.0,44.1643,44.1897,44.1135,44.1325,37500.0
2007-03-29 11:50:00,69.48,69.51,69.43,69.5,41800.0,44.1325,44.1516,44.1008,44.1453,41800.0
2007-03-29 11:55:00,69.51,69.79,69.51,69.62,89000.0,44.1516,44.3295,44.1516,44.2215,89000.0
2007-03-29 12:00:00,69.62,69.73,69.6,69.66,64900.0,44.2215,44.2913,44.2088,44.2469,64900.0
2007-03-29 12:05:00,69.67,69.83,69.67,69.76,89900.0,44.2532,44.3549,44.2532,44.3104,89900.0
2007-03-29 12:10:00,69.75,69.83,69.71,69.83,107800.0,44.304,44.3549,44.2786,44.3549,107800.0
2007-03-29 12:15:00,69.84,69.99,69.81,69.98,53600.0,44.3612,44.4565,44.3422,44.4501,53600.0
2007-03-29 12:20:00,69.98,69.98,69.83,69.89,28100.0,44.4501,44.4501,44.3549,44.393,28100.0
2007-03-29 12:25:00,69.88,70.05,69.87,70.04,76200.0,44.3866,44.4946,44.3803,44.4883,76200.0
2007-03-29 12:30:00,70.03,70.1,69.84,69.89,47000.0,44.4819,44.5264,44.3612,44.393,47000.0
2007-03-29 12:35:00,69.89,69.92,69.83,69.84,29400.0,44.393,44.412,44.3549,44.3612,29400.0
2007-03-29 12:40:00,69.84,69.91,69.83,69.87,23100.0,44.3612,44.4057,44.3549,44.3803,23100.0
2007-03-29 12:45:00,69.88,69.99,69.86,69.97,22900.0,44.3866,44.4565,44.3739,44.4438,22900.0
2007-03-29 12:50:00,69.97,70.05,69.95,69.99,44700.0,44.4438,44.4946,44.4311,44.4565,44700.0
2007-03-29 12:55:00,69.99,70.08,69.97,70.03,58200.0,44.4565,44.5137,44.4438,44.4819,58200.0
2007-03-29 13:00:00,70.02,70.03,69.94,69.96,50400.0,44.4755,44.4819,44.4247,44.4374,50400.0
2007-03-29 13:05:00,69.97,70.05,69.9,70.04,87300.0,44.4438,44.4946,44.3993,44.4883,87300.0
2007-03-29 13:10:00,70.04,70.1,69.99,70.04,54200.0,44.4883,44.5264,44.4565,44.4883,54200.0
2007-03-29 13:15:00,70.05,70.14,69.97,69.98,44200.0,44.4946,44.5518,44.4438,44.4501,44200.0
2007-03-29 13:20:00,69.98,70.09,69.92,70.07,67000.0,44.4501,44.52,44.412,44.5073,67000.0
2007-03-29 13:25:00,70.05,70.09,70.02,70.05,36900.0,44.4946,44.52,44.4755,44.4946,36900.0
2007-03-29 13:30:00,70.06,70.08,70.01,70.03,38800.0,44.501,44.5137,44.4692,44.4819,38800.0
2007-03-29 13:35:00,70.02,70.05,69.94,69.97,39600.0,44.4755,44.4946,44.4247,44.4438,39600.0
2007-03-29 13:40:00,69.97,69.97,69.81,69.81,41900.0,44.4438,44.4438,44.3422,44.3422,41900.0
2007-03-29 13:45:00,69.83,69.87,69.79,69.79,33400.0,44.3549,44.3803,44.3295,44.3295,33400.0
2007-03-29 13:50:00,69.79,69.79,69.72,69.74,21000.0,44.3295,44.3295,44.285,44.2977,21000.0
2007-03-29 13:55:00,69.73,69.74,69.56,69.61,61700.0,44.2913,44.2977,44.1834,44.2151,61700.0
2007-03-29 14:00:00,69.62,69.73,69.59,69.63,60000.0,44.2215,44.2913,44.2024,44.2278,60000.0
2007-03-29 14:05:00,69.61,69.68,69.55,69.64,47400.0,44.2151,44.2596,44.177,44.2342,47400.0
2007-03-29 14:10:00,69.64,69.76,69.63,69.67,41500.0,44.2342,44.3104,44.2278,44.2532,41500.0
2007-03-29 14:15:00,69.68,69.82,69.63,69.76,47900.0,44.2596,44.3485,44.2278,44.3104,47900.0
2007-03-29 14:20:00,69.76,69.78,69.7,69.74,29200.0,44.3104,44.3231,44.2723,44.2977,29200.0
2007-03-29 14:25:00,69.74,69.81,69.67,69.71,70300.0,44.2977,44.3422,44.2532,44.2786,70300.0
2007-03-29 14:30:00,69.72,69.8,69.68,69.77,116800.0,44.285,44.3358,44.2596,44.3168,116800.0
2007-03-29 14:35:00,69.76,69.83,69.71,69.81,70200.0,44.3104,44.3549,44.2786,44.3422,70200.0
2007-03-29 14:40:00,69.81,69.9,69.79,69.82,77300.0,44.3422,44.3993,44.3295,44.3485,77300.0
2007-03-29 14:45:00,69.84,69.98,69.82,69.95,49500.0,44.3612,44.4501,44.3485,44.4311,49500.0
2007-03-29 14:50:00,69.95,69.99,69.9,69.9,58200.0,44.4311,44.4565,44.3993,44.3993,58200.0
2007-03-29 14:55:00,69.91,70.03,69.91,70.02,80400.0,44.4057,44.4819,44.4057,44.4755,80400.0
2007-03-29 15:00:00,70.01,70.05,70.0,70.03,52600.0,44.4692,44.4946,44.4628,44.4819,52600.0
2007-03-29 15:05:00,70.01,70.09,70.0,70.0,54000.0,44.4692,44.52,44.4628,44.4628,54000.0
2007-03-29 15:10:00,70.01,70.19,70.01,70.19,91400.0,44.4692,44.5835,44.4692,44.5835,91400.0
2007-03-29 15:15:00,70.17,70.2,70.16,70.18,72600.0,44.5708,44.5899,44.5645,44.5772,72600.0
2007-03-29 15:20:00,70.17,70.2,70.17,70.2,37000.0,44.5708,44.5899,44.5708,44.5899,37000.0
2007-03-29 15:25:00,70.19,70.22,70.15,70.18,47100.0,44.5835,44.6026,44.5581,44.5772,47100.0
2007-03-29 15:30:00,70.18,70.2,70.11,70.14,66600.0,44.5772,44.5899,44.5327,44.5518,66600.0
2007-03-29 15:35:00,70.14,70.15,70.09,70.11,65200.0,44.5518,44.5581,44.52,44.5327,65200.0
2007-03-29 15:40:00,70.1,70.15,70.05,70.14,50000.0,44.5264,44.5581,44.4946,44.5518,50000.0
2007-03-29 15:45:00,70.13,70.19,70.12,70.19,70300.0,44.5454,44.5835,44.5391,44.5835,70300.0
2007-03-29 15:50:00,70.17,70.2,70.12,70.13,116700.0,44.5708,44.5899,44.5391,44.5454,116700.0
2007-03-29 15:55:00,70.12,70.15,70.06,70.07,73300.0,44.5391,44.5581,44.501,44.5073,73300.0
2007-03-30 09:30:00,69.77,69.9,69.3,69.7,79300.0,44.3168,44.3993,44.0182,44.2723,79300.0
2007-03-30 09:35:00,69.69,69.79,69.6,69.68,38400.0,44.2659,44.3295,44.2088,44.2596,38400.0
2007-03-30 09:40:00,69.67,69.85,69.65,69.8,40100.0,44.2532,44.3676,44.2405,44.3358,40100.0
2007-03-30 09:45:00,69.79,69.94,69.77,69.79,26500.0,44.3295,44.4247,44.3168,44.3295,26500.0
2007-03-30 09:50:00,69.78,69.85,69.73,69.8,30600.0,44.3231,44.3676,44.2913,44.3358,30600.0
2007-03-30 09:55:00,69.8,69.88,69.73,69.76,47500.0,44.3358,44.3866,44.2913,44.3104,47500.0
2007-03-30 10:00:00,69.77,69.99,69.74,69.88,40500.0,44.3168,44.4565,44.2977,44.3866,40500.0
2007-03-30 10:05:00,69.88,69.92,69.77,69.88,43300.0,44.3866,44.412,44.3168,44.3866,43300.0
2007-03-30 10:10:00,69.88,69.92,69.82,69.84,52700.0,44.3866,44.412,44.3485,44.3612,52700.0
2007-03-30 10:15:00,69.85,69.86,69.69,69.73,66300.0,44.3676,44.3739,44.2659,44.2913,66300.0
2007-03-30 10:20:00,69.71,69.74,69.65,69.66,43900.0,44.2786,44.2977,44.2405,44.2469,43900.0
2007-03-30 10:25:00,69.66,69.85,69.66,69.85,36400.0,44.2469,44.3676,44.2469,44.3676,36400.0
2007-03-30 10:30:00,69.87,69.91,69.81,69.91,43500.0,44.3803,44.4057,44.3422,44.4057,43500.0
2007-03-30 10:35:00,69.93,70.0,69.86,69.9,55600.0,44.4184,44.4628,44.3739,44.3993,55600.0
2007-03-30 10:40:00,69.9,69.94,69.8,69.81,28200.0,44.3993,44.4247,44.3358,44.3422,28200.0
2007-03-30 10:45:00,69.81,69.93,69.8,69.92,32000.0,44.3422,44.4184,44.3358,44.412,32000.0
2007-03-30 10:50:00,69.92,70.07,69.9,70.06,55400.0,44.412,44.5073,44.3993,44.501,55400.0
2007-03-30 10:55:00,70.06,70.09,69.94,70.08,39200.0,44.501,44.52,44.4247,44.5137,39200.0
2007-03-30 11:00:00,70.08,70.13,70.04,70.04,46300.0,44.5137,44.5454,44.4883,44.4883,46300.0
2007-03-30 11:05:00,70.03,70.13,70.0,70.01,40600.0,44.4819,44.5454,44.4628,44.4692,40600.0
2007-03-30 11:10:00,70.01,70.02,69.83,69.83,47100.0,44.4692,44.4755,44.3549,44.3549,47100.0
2007-03-30 11:15:00,69.82,69.86,69.71,69.72,37500.0,44.3485,44.3739,44.2786,44.285,37500.0
2007-03-30 11:20:00,69.72,69.76,69.58,69.59,34600.0,44.285,44.3104,44.1961,44.2024,34600.0
2007-03-30 11:25:00,69.58,69.6,69.39,69.44,79800.0,44.1961,44.2088,44.0754,44.1071,79800.0
2007-03-30 11:30:00,69.44,69.6,69.43,69.54,41800.0,44.1071,44.2088,44.1008,44.1707,41800.0
2007-03-30 11:35:00,69.54,69.65,69.48,69.56,48400.0,44.1707,44.2405,44.1325,44.1834,48400.0
2007-03-30 11:40:00,69.56,69.58,69.32,69.49,70500.0,44.1834,44.1961,44.0309,44.1389,70500.0
2007-03-30 11:45:00,69.48,69.49,69.11,69.27,87800.0,44.1325,44.1389,43.8975,43.9992,87800.0
2007-03-30 11:50:00,69.27,69.34,69.19,69.32,64400.0,43.9992,44.0436,43.9483,44.0309,64400.0
2007-03-30 11:55:00,69.28,69.76,69.27,69.62,159100.0,44.0055,44.3104,43.9992,44.2215,159100.0
2007-03-30 12:00:00,69.63,69.72,69.55,69.69,104800.0,44.2278,44.285,44.177,44.2659,104800.0
2007-03-30 12:05:00,69.7,69.75,69.59,69.6,39200.0,44.2723,44.304,44.2024,44.2088,39200.0
2007-03-30 12:10:00,69.58,69.63,69.49,69.54,36900.0,44.1961,44.2278,44.1389,44.1707,36900.0
2007-03-30 12:15:00,69.54,69.59,69.47,69.55,33100.0,44.1707,44.2024,44.1262,44.177,33100.0
2007-03-30 12:20:00,69.55,69.56,69.37,69.41,16100.0,44.177,44.1834,44.0627,44.0881,16100.0
2007-03-30 12:25:00,69.41,69.47,69.33,69.39,39500.0,44.0881,44.1262,44.0373,44.0754,39500.0
2007-03-30 12:30:00,69.39,69.46,69.33,69.35,28900.0,44.0754,44.1198,44.0373,44.05,28900.0
2007-03-30 12:35:00,69.33,69.33,69.26,69.28,38600.0,44.0373,44.0373,43.9928,44.0055,38600.0
2007-03-30 12:40:00,69.29,69.38,69.25,69.31,21000.0,44.0119,44.069,43.9865,44.0246,21000.0
2007-03-30 12:45:00,69.3,69.3,69.14,69.18,24900.0,44.0182,44.0182,43.9166,43.942,24900.0
2007-03-30 12:50:00,69.16,69.29,69.09,69.13,29300.0,43.9293,44.0119,43.8848,43.9102,29300.0
2007-03-30 12:55:00,69.13,69.22,69.09,69.2,15400.0,43.9102,43.9674,43.8848,43.9547,15400.0
2007-03-30 13:00:00,69.2,69.24,69.12,69.17,19800.0,43.9547,43.9801,43.9039,43.9356,19800.0
2007-03-30 13:05:00,69.17,69.24,69.11,69.14,24700.0,43.9356,43.9801,43.8975,43.9166,24700.0
2007-03-30 13:10:00,69.13,69.27,69.12,69.19,23600.0,43.9102,43.9992,43.9039,43.9483,23600.0
2007-03-30 13:15:00,69.16,69.24,69.16,69.22,16100.0,43.9293,43.9801,43.9293,43.9674,16100.0
2007-03-30 13:20:00,69.22,69.22,69.11,69.16,16000.0,43.9674,43.9674,43.8975,43.9293,16000.0
2007-03-30 13:25:00,69.15,69.21,69.08,69.08,18400.0,43.9229,43.9611,43.8785,43.8785,18400.0
2007-03-30 13:30:00,69.08,69.16,69.07,69.16,27700.0,43.8785,43.9293,43.8721,43.9293,27700.0
2007-03-30 13:35:00,69.16,69.17,69.04,69.12,29600.0,43.9293,43.9356,43.8531,43.9039,29600.0
2007-03-30 13:40:00,69.13,69.27,69.09,69.27,69000.0,43.9102,43.9992,43.8848,43.9992,69000.0
2007-03-30 13:45:00,69.25,69.3,69.18,69.21,21800.0,43.9865,44.0182,43.942,43.9611,21800.0
2007-03-30 13:50:00,69.24,69.3,69.17,69.27,68300.0,43.9801,44.0182,43.9356,43.9992,68300.0
2007-03-30 13:55:00,69.27,69.34,69.25,69.33,19000.0,43.9992,44.0436,43.9865,44.0373,19000.0
2007-03-30 14:00:00,69.32,69.32,69.16,69.19,15200.0,44.0309,44.0309,43.9293,43.9483,15200.0
2007-03-30 14:05:00,69.18,69.27,69.14,69.19,28900.0,43.942,43.9992,43.9166,43.9483,28900.0
2007-03-30 14:10:00,69.17,69.24,69.16,69.24,22100.0,43.9356,43.9801,43.9293,43.9801,22100.0
2007-03-30 14:15:00,69.24,69.28,69.18,69.28,19100.0,43.9801,44.0055,43.942,44.0055,19100.0
2007-03-30 14:20:00,69.29,69.32,69.24,69.27,31000.0,44.0119,44.0309,43.9801,43.9992,31000.0
2007-03-30 14:25:00,69.26,69.37,69.23,69.31,39600.0,43.9928,44.0627,43.9738,44.0246,39600.0
2007-03-30 14:30:00,69.32,69.37,69.31,69.35,14300.0,44.0309,44.0627,44.0246,44.05,14300.0
2007-03-30 14:35:00,69.34,69.41,69.31,69.39,24900.0,44.0436,44.0881,44.0246,44.0754,24900.0
2007-03-30 14:40:00,69.39,69.39,69.32,69.37,35500.0,44.0754,44.0754,44.0309,44.0627,35500.0
2007-03-30 14:45:00,69.37,69.4,69.37,69.37,11600.0,44.0627,44.0817,44.0627,44.0627,11600.0
2007-03-30 14:50:00,69.36,69.36,69.3,69.3,18400.0,44.0563,44.0563,44.0182,44.0182,18400.0
2007-03-30 14:55:00,69.3,69.35,69.27,69.35,19900.0,44.0182,44.05,43.9992,44.05,19900.0
2007-03-30 15:00:00,69.35,69.36,69.29,69.32,13500.0,44.05,44.0563,44.0119,44.0309,13500.0
2007-03-30 15:05:00,69.32,69.35,69.27,69.27,22300.0,44.0309,44.05,43.9992,43.9992,22300.0
2007-03-30 15:10:00,69.27,69.35,69.2,69.34,36500.0,43.9992,44.05,43.9547,44.0436,36500.0
2007-03-30 15:15:00,69.34,69.36,69.28,69.32,23300.0,44.0436,44.0563,44.0055,44.0309,23300.0
2007-03-30 15:20:00,69.32,69.33,69.32,69.32,16700.0,44.0309,44.0373,44.0309,44.0309,16700.0
2007-03-30 15:25:00,69.32,69.34,69.29,69.31,34400.0,44.0309,44.0436,44.0119,44.0246,34400.0
2007-03-30 15:30:00,69.31,69.38,69.29,69.33,57700.0,44.0246,44.069,44.0119,44.0373,57700.0
2007-03-30 15:35:00,69.33,69.33,69.22,69.22,54200.0,44.0373,44.0373,43.9674,43.9674,54200.0
2007-03-30 15:40:00,69.23,69.33,69.23,69.29,63400.0,43.9738,44.0373,43.9738,44.0119,63400.0
2007-03-30 15:45:00,69.28,69.31,69.24,69.29,105400.0,44.0055,44.0246,43.9801,44.0119,105400.0
2007-03-30 15:50:00,69.29,69.29,69.17,69.18,77500.0,44.0119,44.0119,43.9356,43.942,77500.0
2007-03-30 15:55:00,69.17,69.18,69.12,69.15,98700.0,43.9356,43.942,43.9039,43.9229,98700.0
2007-04-02 09:30:00,69.31,69.7,69.3,69.68,72100.0,44.0246,44.2723,44.0182,44.2596,72100.0
2007-04-02 09:35:00,69.68,69.95,69.63,69.9,58800.0,44.2596,44.4311,44.2278,44.3993,58800.0
2007-04-02 09:40:00,69.91,69.91,69.74,69.74,69800.0,44.4057,44.4057,44.2977,44.2977,69800.0
2007-04-02 09:45:00,69.74,69.74,69.49,69.65,65700.0,44.2977,44.2977,44.1389,44.2405,65700.0
2007-04-02 09:50:00,69.62,69.65,69.41,69.5,24900.0,44.2215,44.2405,44.0881,44.1453,24900.0
2007-04-02 09:55:00,69.49,69.49,69.36,69.4,26400.0,44.1389,44.1389,44.0563,44.0817,26400.0
2007-04-02 10:00:00,69.35,69.51,69.3,69.44,43100.0,44.05,44.1516,44.0182,44.1071,43100.0
2007-04-02 10:05:00,69.44,69.65,69.35,69.62,58000.0,44.1071,44.2405,44.05,44.2215,58000.0
2007-04-02 10:10:00,69.64,69.73,69.52,69.72,65300.0,44.2342,44.2913,44.158,44.285,65300.0
2007-04-02 10:15:00,69.72,69.74,69.6,69.7,40200.0,44.285,44.2977,44.2088,44.2723,40200.0
2007-04-02 10:20:00,69.68,69.74,69.57,69.66,46600.0,44.2596,44.2977,44.1897,44.2469,46600.0
2007-04-02 10:25:00,69.66,69.7,69.35,69.38,48900.0,44.2469,44.2723,44.05,44.069,48900.0
2007-04-02 10:30:00,69.39,69.46,69.36,69.38,37700.0,44.0754,44.1198,44.0563,44.069,37700.0
2007-04-02 10:35:00,69.37,69.51,69.37,69.47,32100.0,44.0627,44.1516,44.0627,44.1262,32100.0
2007-04-02 10:40:00,69.48,69.51,69.36,69.37,43200.0,44.1325,44.1516,44.0563,44.0627,43200.0
2007-04-02 10:45:00,69.38,69.55,69.35,69.51,31500.0,44.069,44.177,44.05,44.1516,31500.0
2007-04-02 10:50:00,69.5,69.74,69.5,69.74,41100.0,44.1453,44.2977,44.1453,44.2977,41100.0
2007-04-02 10:55:00,69.76,69.81,69.62,69.65,79300.0,44.3104,44.3422,44.2215,44.2405,79300.0
2007-04-02 11:00:00,69.65,69.86,69.63,69.74,59300.0,44.2405,44.3739,44.2278,44.2977,59300.0
2007-04-02 11:05:00,69.74,69.84,69.68,69.7,33600.0,44.2977,44.3612,44.2596,44.2723,33600.0
2007-04-02 11:10:00,69.69,69.82,69.68,69.81,35200.0,44.2659,44.3485,44.2596,44.3422,35200.0
2007-04-02 11:15:00,69.82,69.84,69.76,69.8,21600.0,44.3485,44.3612,44.3104,44.3358,21600.0
2007-04-02 11:20:00,69.79,69.9,69.77,69.88,35400.0,44.3295,44.3993,44.3168,44.3866,35400.0
2007-04-02 11:25:00,69.87,69.93,69.85,69.9,29500.0,44.3803,44.4184,44.3676,44.3993,29500.0
2007-04-02 11:30:00,69.91,69.93,69.81,69.88,22100.0,44.4057,44.4184,44.3422,44.3866,22100.0
2007-04-02 11:35:00,69.89,69.94,69.88,69.93,20600.0,44.393,44.4247,44.3866,44.4184,20600.0
2007-04-02 11:40:00,69.92,69.99,69.87,69.97,42400.0,44.412,44.4565,44.3803,44.4438,42400.0
2007-04-02 11:45:00,69.98,69.99,69.85,69.86,24900.0,44.4501,44.4565,44.3676,44.3739,24900.0
2007-04-02 11:50:00,69.87,69.89,69.8,69.85,30800.0,44.3803,44.393,44.3358,44.3676,30800.0
2007-04-02 11:55:00,69.86,69.89,69.8,69.88,23500.0,44.3739,44.393,44.3358,44.3866,23500.0
2007-04-02 12:00:00,69.88,69.96,69.84,69.94,26400.0,44.3866,44.4374,44.3612,44.4247,26400.0
2007-04-02 12:05:00,69.94,70.0,69.91,69.95,26600.0,44.4247,44.4628,44.4057,44.4311,26600.0
2007-04-02 12:10:00,69.95,70.0,69.93,69.97,27300.0,44.4311,44.4628,44.4184,44.4438,27300.0
2007-04-02 12:15:00,69.99,70.02,69.94,69.96,38200.0,44.4565,44.4755,44.4247,44.4374,38200.0
2007-04-02 12:20:00,69.97,70.03,69.96,69.99,43400.0,44.4438,44.4819,44.4374,44.4565,43400.0
2007-04-02 12:25:00,70.0,70.1,69.97,70.08,54600.0,44.4628,44.5264,44.4438,44.5137,54600.0
2007-04-02 12:30:00,70.08,70.14,70.05,70.09,63300.0,44.5137,44.5518,44.4946,44.52,63300.0
2007-04-02 12:35:00,70.09,70.14,70.07,70.08,16500.0,44.52,44.5518,44.5073,44.5137,16500.0
2007-04-02 12:40:00,70.07,70.17,70.04,70.16,19600.0,44.5073,44.5708,44.4883,44.5645,19600.0
2007-04-02 12:45:00,70.17,70.2,70.12,70.15,22400.0,44.5708,44.5899,44.5391,44.5581,22400.0
2007-04-02 12:50:00,70.17,70.22,70.13,70.16,37700.0,44.5708,44.6026,44.5454,44.5645,37700.0
2007-04-02 12:55:00,70.15,70.22,70.13,70.14,29200.0,44.5581,44.6026,44.5454,44.5518,29200.0
2007-04-02 13:00:00,70.15,70.23,70.15,70.2,41000.0,44.5581,44.6089,44.5581,44.5899,41000.0
2007-04-02 13:05:00,70.2,70.22,70.17,70.2,28000.0,44.5899,44.6026,44.5708,44.5899,28000.0
2007-04-02 13:10:00,70.21,70.25,70.16,70.23,43900.0,44.5962,44.6216,44.5645,44.6089,43900.0
2007-04-02 13:15:00,70.23,70.23,70.15,70.2,25900.0,44.6089,44.6089,44.5581,44.5899,25900.0
2007-04-02 13:20:00,70.2,70.28,70.15,70.28,38200.0,44.5899,44.6407,44.5581,44.6407,38200.0
2007-04-02 13:25:00,70.28,70.33,70.21,70.28,32000.0,44.6407,44.6725,44.5962,44.6407,32000.0
2007-04-02 13:30:00,70.29,70.35,70.29,70.3,11900.0,44.647,44.6852,44.647,44.6534,11900.0
2007-04-02 13:35:00,70.3,70.36,70.21,70.33,35900.0,44.6534,44.6915,44.5962,44.6725,35900.0
2007-04-02 13:40:00,70.34,70.38,70.29,70.29,19300.0,44.6788,44.7042,44.647,44.647,19300.0
2007-04-02 13:45:00,70.31,70.33,70.28,70.31,12000.0,44.6598,44.6725,44.6407,44.6598,12000.0
2007-04-02 13:50:00,70.33,70.39,70.3,70.36,39700.0,44.6725,44.7106,44.6534,44.6915,39700.0
2007-04-02 13:55:00,70.36,70.37,70.29,70.31,22500.0,44.6915,44.6979,44.647,44.6598,22500.0
2007-04-02 14:00:00,70.33,70.34,70.18,70.22,30600.0,44.6725,44.6788,44.5772,44.6026,30600.0
2007-04-02 14:05:00,70.23,70.28,70.2,70.27,19300.0,44.6089,44.6407,44.5899,44.6343,19300.0
2007-04-02 14:10:00,70.27,70.27,70.14,70.18,33200.0,44.6343,44.6343,44.5518,44.5772,33200.0
2007-04-02 14:15:00,70.18,70.18,69.95,69.95,63800.0,44.5772,44.5772,44.4311,44.4311,63800.0
2007-04-02 14:20:00,69.98,70.0,69.76,69.8,53900.0,44.4501,44.4628,44.3104,44.3358,53900.0
2007-04-02 14:25:00,69.81,69.92,69.79,69.89,33300.0,44.3422,44.412,44.3295,44.393,33300.0
2007-04-02 14:30:00,69.89,70.05,69.89,70.05,24800.0,44.393,44.4946,44.393,44.4946,24800.0
2007-04-02 14:35:00,70.06,70.1,70.0,70.05,23600.0,44.501,44.5264,44.4628,44.4946,23600.0
2007-04-02 14:40:00,70.04,70.04,69.95,69.99,15200.0,44.4883,44.4883,44.4311,44.4565,15200.0
2007-04-02 14:45:00,70.0,70.05,69.94,69.99,18100.0,44.4628,44.4946,44.4247,44.4565,18100.0
2007-04-02 14:50:00,69.99,70.03,69.98,70.03,18100.0,44.4565,44.4819,44.4501,44.4819,18100.0
2007-04-02 14:55:00,70.03,70.06,70.01,70.05,12500.0,44.4819,44.501,44.4692,44.4946,12500.0
2007-04-02 15:00:00,70.06,70.09,70.02,70.06,30900.0,44.501,44.52,44.4755,44.501,30900.0
2007-04-02 15:05:00,70.06,70.15,70.06,70.1,51700.0,44.501,44.5581,44.501,44.5264,51700.0
2007-04-02 15:10:00,70.1,70.2,70.1,70.16,40300.0,44.5264,44.5899,44.5264,44.5645,40300.0
2007-04-02 15:15:00,70.16,70.23,70.16,70.17,38000.0,44.5645,44.6089,44.5645,44.5708,38000.0
2007-04-02 15:20:00,70.16,70.22,70.15,70.21,30900.0,44.5645,44.6026,44.5581,44.5962,30900.0
2007-04-02 15:25:00,70.21,70.24,70.19,70.24,33800.0,44.5962,44.6153,44.5835,44.6153,33800.0
2007-04-02 15:30:00,70.23,70.24,70.16,70.18,26000.0,44.6089,44.6153,44.5645,44.5772,26000.0
2007-04-02 15:35:00,70.17,70.24,70.12,70.22,48100.0,44.5708,44.6153,44.5391,44.6026,48100.0
2007-04-02 15:40:00,70.22,70.22,70.12,70.12,51100.0,44.6026,44.6026,44.5391,44.5391,51100.0
2007-04-02 15:45:00,70.12,70.15,70.08,70.08,47800.0,44.5391,44.5581,44.5137,44.5137,47800.0
2007-04-02 15:50:00,70.08,70.17,70.07,70.11,55900.0,44.5137,44.5708,44.5073,44.5327,55900.0
2007-04-02 15:55:00,70.11,70.14,70.04,70.11,77400.0,44.5327,44.5518,44.4883,44.5327,77400.0
2007-04-03 09:30:00,69.96,69.97,69.7,69.8,48400.0,44.4374,44.4438,44.2723,44.3358,48400.0
2007-04-03 09:35:00,69.75,69.82,69.44,69.48,66400.0,44.304,44.3485,44.1071,44.1325,66400.0
2007-04-03 09:40:00,69.48,69.65,69.38,69.63,55000.0,44.1325,44.2405,44.069,44.2278,55000.0
2007-04-03 09:45:00,69.62,69.85,69.62,69.83,80400.0,44.2215,44.3676,44.2215,44.3549,80400.0
2007-04-03 09:50:00,69.83,69.93,69.81,69.9,77100.0,44.3549,44.4184,44.3422,44.3993,77100.0
2007-04-03 09:55:00,69.91,69.93,69.71,69.77,80900.0,44.4057,44.4184,44.2786,44.3168,80900.0
2007-04-03 10:00:00,69.77,69.93,69.63,69.87,121500.0,44.3168,44.4184,44.2278,44.3803,121500.0
2007-04-03 10:05:00,69.87,69.95,69.78,69.88,81200.0,44.3803,44.4311,44.3231,44.3866,81200.0
2007-04-03 10:10:00,69.9,69.92,69.67,69.75,85200.0,44.3993,44.412,44.2532,44.304,85200.0
2007-04-03 10:15:00,69.74,69.76,69.64,69.7,59000.0,44.2977,44.3104,44.2342,44.2723,59000.0
2007-04-03 10:20:00,69.7,69.71,69.58,69.58,56600.0,44.2723,44.2786,44.1961,44.1961,56600.0
2007-04-03 10:25:00,69.58,69.6,69.47,69.5,68000.0,44.1961,44.2088,44.1262,44.1453,68000.0
2007-04-03 10:30:00,69.5,69.51,69.45,69.48,77400.0,44.1453,44.1516,44.1135,44.1325,77400.0
2007-04-03 10:35:00,69.49,69.58,69.48,69.55,46500.0,44.1389,44.1961,44.1325,44.177,46500.0
2007-04-03 10:40:00,69.55,69.59,69.48,69.5,60900.0,44.177,44.2024,44.1325,44.1453,60900.0
2007-04-03 10:45:00,69.5,69.54,69.47,69.47,38100.0,44.1453,44.1707,44.1262,44.1262,38100.0
2007-04-03 10:50:00,69.5,69.68,69.49,69.66,36300.0,44.1453,44.2596,44.1389,44.2469,36300.0
2007-04-03 10:55:00,69.67,69.81,69.67,69.79,45300.0,44.2532,44.3422,44.2532,44.3295,45300.0
2007-04-03 11:00:00,69.8,69.87,69.77,69.87,51300.0,44.3358,44.3803,44.3168,44.3803,51300.0
2007-04-03 11:05:00,69.86,69.95,69.86,69.95,49900.0,44.3739,44.4311,44.3739,44.4311,49900.0
2007-04-03 11:10:00,69.94,70.08,69.91,70.05,53100.0,44.4247,44.5137,44.4057,44.4946,53100.0
2007-04-03 11:15:00,70.05,70.09,70.02,70.07,51600.0,44.4946,44.52,44.4755,44.5073,51600.0
2007-04-03 11:20:00,70.07,70.13,70.05,70.11,40000.0,44.5073,44.5454,44.4946,44.5327,40000.0
2007-04-03 11:25:00,70.11,70.14,70.1,70.13,29000.0,44.5327,44.5518,44.5264,44.5454,29000.0
2007-04-03 11:30:00,70.12,70.25,70.12,70.24,44300.0,44.5391,44.6216,44.5391,44.6153,44300.0
2007-04-03 11:35:00,70.25,70.48,70.25,70.48,104600.0,44.6216,44.7677,44.6216,44.7677,104600.0
2007-04-03 11:40:00,70.48,70.54,70.45,70.46,47000.0,44.7677,44.8058,44.7487,44.755,47000.0
2007-04-03 11:45:00,70.46,70.46,70.41,70.46,33300.0,44.755,44.755,44.7233,44.755,33300.0
2007-04-03 11:50:00,70.47,70.6,70.46,70.59,38800.0,44.7614,44.844,44.755,44.8376,38800.0
2007-04-03 11:55:00,70.59,70.61,70.52,70.55,27200.0,44.8376,44.8503,44.7931,44.8122,27200.0
2007-04-03 12:00:00,70.56,70.6,70.51,70.57,42800.0,44.8185,44.844,44.7868,44.8249,42800.0
2007-04-03 12:05:00,70.56,70.61,70.53,70.59,29800.0,44.8185,44.8503,44.7995,44.8376,29800.0
2007-04-03 12:10:00,70.58,70.65,70.54,70.64,28400.0,44.8313,44.8757,44.8058,44.8694,28400.0
2007-04-03 12:15:00,70.63,70.67,70.62,70.64,33400.0,44.863,44.8884,44.8567,44.8694,33400.0
2007-04-03 12:20:00,70.65,70.65,70.51,70.52,34700.0,44.8757,44.8757,44.7868,44.7931,34700.0
2007-04-03 12:25:00,70.5,70.55,70.46,70.48,25100.0,44.7804,44.8122,44.755,44.7677,25100.0
2007-04-03 12:30:00,70.48,70.48,70.41,70.42,24000.0,44.7677,44.7677,44.7233,44.7296,24000.0
2007-04-03 12:35:00,70.41,70.45,70.36,70.44,34200.0,44.7233,44.7487,44.6915,44.7423,34200.0
2007-04-03 12:40:00,70.45,70.47,70.37,70.38,22200.0,44.7487,44.7614,44.6979,44.7042,22200.0
2007-04-03 12:45:00,70.38,70.5,70.37,70.47,17800.0,44.7042,44.7804,44.6979,44.7614,17800.0
2007-04-03 12:50:00,70.46,70.57,70.46,70.55,41400.0,44.755,44.8249,44.755,44.8122,41400.0
2007-04-03 12:55:00,70.54,70.64,70.54,70.61,20000.0,44.8058,44.8694,44.8058,44.8503,20000.0
2007-04-03 13:00:00,70.6,70.61,70.52,70.55,29600.0,44.844,44.8503,44.7931,44.8122,29600.0
2007-04-03 13:05:00,70.54,70.63,70.53,70.62,40200.0,44.8058,44.863,44.7995,44.8567,40200.0
2007-04-03 13:10:00,70.62,70.62,70.52,70.52,19200.0,44.8567,44.8567,44.7931,44.7931,19200.0
2007-04-03 13:15:00,70.53,70.63,70.53,70.61,16000.0,44.7995,44.863,44.7995,44.8503,16000.0
2007-04-03 13:20:00,70.62,70.7,70.62,70.7,22900.0,44.8567,44.9075,44.8567,44.9075,22900.0
2007-04-03 13:25:00,70.7,70.74,70.63,70.63,34500.0,44.9075,44.9329,44.863,44.863,34500.0
2007-04-03 13:30:00,70.63,70.64,70.57,70.6,23100.0,44.863,44.8694,44.8249,44.844,23100.0
2007-04-03 13:35:00,70.59,70.63,70.59,70.63,17100.0,44.8376,44.863,44.8376,44.863,17100.0
2007-04-03 13:40:00,70.63,70.75,70.62,70.74,31500.0,44.863,44.9392,44.8567,44.9329,31500.0
2007-04-03 13:45:00,70.74,70.78,70.7,70.71,25100.0,44.9329,44.9583,44.9075,44.9138,25100.0
2007-04-03 13:50:00,70.7,70.78,70.7,70.76,19600.0,44.9075,44.9583,44.9075,44.9456,19600.0
2007-04-03 13:55:00,70.77,70.77,70.6,70.65,21300.0,44.9519,44.9519,44.844,44.8757,21300.0
2007-04-03 14:00:00,70.64,70.65,70.54,70.62,23900.0,44.8694,44.8757,44.8058,44.8567,23900.0
2007-04-03 14:05:00,70.62,70.62,70.52,70.56,24100.0,44.8567,44.8567,44.7931,44.8185,24100.0
2007-04-03 14:10:00,70.58,70.58,70.39,70.39,25600.0,44.8313,44.8313,44.7106,44.7106,25600.0
2007-04-03 14:15:00,70.4,70.42,70.35,70.39,21900.0,44.7169,44.7296,44.6852,44.7106,21900.0
2007-04-03 14:20:00,70.37,70.46,70.37,70.45,30000.0,44.6979,44.755,44.6979,44.7487,30000.0
2007-04-03 14:25:00,70.43,70.46,70.38,70.44,28400.0,44.736,44.755,44.7042,44.7423,28400.0
2007-04-03 14:30:00,70.44,70.45,70.35,70.36,28100.0,44.7423,44.7487,44.6852,44.6915,28100.0
2007-04-03 14:35:00,70.37,70.45,70.35,70.45,37400.0,44.6979,44.7487,44.6852,44.7487,37400.0
2007-04-03 14:40:00,70.45,70.47,70.44,70.44,17200.0,44.7487,44.7614,44.7423,44.7423,17200.0
2007-04-03 14:45:00,70.45,70.47,70.43,70.46,39700.0,44.7487,44.7614,44.736,44.755,39700.0
2007-04-03 14:50:00,70.45,70.47,70.44,70.45,21000.0,44.7487,44.7614,44.7423,44.7487,21000.0
2007-04-03 14:55:00,70.46,70.46,70.36,70.38,50100.0,44.755,44.755,44.6915,44.7042,50100.0
2007-04-03 15:00:00,70.37,70.42,70.36,70.39,29800.0,44.6979,44.7296,44.6915,44.7106,29800.0
2007-04-03 15:05:00,70.39,70.45,70.38,70.44,22300.0,44.7106,44.7487,44.7042,44.7423,22300.0
2007-04-03 15:10:00,70.43,70.44,70.34,70.36,42300.0,44.736,44.7423,44.6788,44.6915,42300.0
2007-04-03 15:15:00,70.35,70.42,70.34,70.37,25400.0,44.6852,44.7296,44.6788,44.6979,25400.0
2007-04-03 15:20:00,70.37,70.44,70.35,70.41,33300.0,44.6979,44.7423,44.6852,44.7233,33300.0
2007-04-03 15:25:00,70.41,70.45,70.38,70.4,15900.0,44.7233,44.7487,44.7042,44.7169,15900.0
2007-04-03 15:30:00,70.42,70.46,70.37,70.44,46100.0,44.7296,44.755,44.6979,44.7423,46100.0
2007-04-03 15:35:00,70.44,70.57,70.43,70.52,57500.0,44.7423,44.8249,44.736,44.7931,57500.0
2007-04-03 15:40:00,70.53,70.63,70.53,70.59,59900.0,44.7995,44.863,44.7995,44.8376,59900.0
2007-04-03 15:45:00,70.57,70.59,70.54,70.55,36300.0,44.8249,44.8376,44.8058,44.8122,36300.0
2007-04-03 15:50:00,70.55,70.58,70.51,70.53,47400.0,44.8122,44.8313,44.7868,44.7995,47400.0
2007-04-03 15:55:00,70.54,70.59,70.52,70.54,80200.0,44.8058,44.8376,44.7931,44.8058,80200.0
2007-04-04 09:30:00,70.33,70.73,70.0,70.04,77100.0,44.6725,44.9265,44.4628,44.4883,77100.0
2007-04-04 09:35:00,70.04,70.1,69.92,70.06,64900.0,44.4883,44.5264,44.412,44.501,64900.0
2007-04-04 09:40:00,70.07,70.15,70.04,70.11,67100.0,44.5073,44.5581,44.4883,44.5327,67100.0
2007-04-04 09:45:00,70.11,70.18,70.02,70.16,78300.0,44.5327,44.5772,44.4755,44.5645,78300.0
2007-04-04 09:50:00,70.16,70.19,70.08,70.11,33200.0,44.5645,44.5835,44.5137,44.5327,33200.0
2007-04-04 09:55:00,70.11,70.18,70.06,70.17,57600.0,44.5327,44.5772,44.501,44.5708,57600.0
2007-04-04 10:00:00,70.18,70.18,70.05,70.08,102600.0,44.5772,44.5772,44.4946,44.5137,102600.0
2007-04-04 10:05:00,70.08,70.2,70.08,70.15,63900.0,44.5137,44.5899,44.5137,44.5581,63900.0
2007-04-04 10:10:00,70.15,70.28,70.14,70.25,39300.0,44.5581,44.6407,44.5518,44.6216,39300.0
2007-04-04 10:15:00,70.25,70.37,70.23,70.31,23100.0,44.6216,44.6979,44.6089,44.6598,23100.0
2007-04-04 10:20:00,70.3,70.63,70.29,70.62,110400.0,44.6534,44.863,44.647,44.8567,110400.0
2007-04-04 10:25:00,70.6,70.62,70.53,70.55,79800.0,44.844,44.8567,44.7995,44.8122,79800.0
2007-04-04 10:30:00,70.55,71.0,70.55,70.97,212400.0,44.8122,45.098,44.8122,45.079,212400.0
2007-04-04 10:35:00,70.97,71.0,70.83,70.89,78300.0,45.079,45.098,44.99,45.0282,78300.0
2007-04-04 10:40:00,70.89,70.9,70.84,70.87,68400.0,45.0282,45.0345,44.9964,45.0155,68400.0
2007-04-04 10:45:00,70.87,71.0,70.87,70.99,120900.0,45.0155,45.098,45.0155,45.0917,120900.0
2007-04-04 10:50:00,70.99,71.09,70.91,70.91,102600.0,45.0917,45.1552,45.0409,45.0409,102600.0
2007-04-04 10:55:00,70.9,70.99,70.83,70.97,51000.0,45.0345,45.0917,44.99,45.079,51000.0
2007-04-04 11:00:00,70.96,71.01,70.93,70.99,82100.0,45.0726,45.1044,45.0536,45.0917,82100.0
2007-04-04 11:05:00,70.98,71.05,70.97,71.03,57700.0,45.0853,45.1298,45.079,45.1171,57700.0
2007-04-04 11:10:00,71.01,71.08,70.99,71.06,61400.0,45.1044,45.1488,45.0917,45.1361,61400.0
2007-04-04 11:15:00,71.07,71.11,71.05,71.08,14400.0,45.1425,45.1679,45.1298,45.1488,14400.0
2007-04-04 11:20:00,71.08,71.13,71.06,71.12,39200.0,45.1488,45.1806,45.1361,45.1743,39200.0
2007-04-04 11:25:00,71.11,71.11,70.98,71.0,50400.0,45.1679,45.1679,45.0853,45.098,50400.0
2007-04-04 11:30:00,71.01,71.05,70.98,70.99,42300.0,45.1044,45.1298,45.0853,45.0917,42300.0
2007-04-04 11:35:00,70.99,71.07,70.98,70.99,72500.0,45.0917,45.1425,45.0853,45.0917,72500.0
2007-04-04 11:40:00,71.0,71.11,70.99,71.1,56500.0,45.098,45.1679,45.0917,45.1615,56500.0
2007-04-04 11:45:00,71.1,71.11,71.0,71.0,31000.0,45.1615,45.1679,45.098,45.098,31000.0
2007-04-04 11:50:00,71.01,71.04,70.99,71.04,43800.0,45.1044,45.1234,45.0917,45.1234,43800.0
2007-04-04 11:55:00,71.03,71.07,71.01,71.01,37300.0,45.1171,45.1425,45.1044,45.1044,37300.0
2007-04-04 12:00:00,71.01,71.14,70.99,71.14,51200.0,45.1044,45.187,45.0917,45.187,51200.0
2007-04-04 12:05:00,71.13,71.13,71.02,71.03,28100.0,45.1806,45.1806,45.1107,45.1171,28100.0
2007-04-04 12:10:00,71.02,71.1,71.02,71.05,41500.0,45.1107,45.1615,45.1107,45.1298,41500.0
2007-04-04 12:15:00,71.06,71.16,71.02,71.16,40800.0,45.1361,45.1997,45.1107,45.1997,40800.0
2007-04-04 12:20:00,71.17,71.23,71.16,71.19,54600.0,45.206,45.2441,45.1997,45.2187,54600.0
2007-04-04 12:25:00,71.18,71.18,71.07,71.1,36200.0,45.2124,45.2124,45.1425,45.1615,36200.0
2007-04-04 12:30:00,71.11,71.2,71.09,71.2,37800.0,45.1679,45.2251,45.1552,45.2251,37800.0
2007-04-04 12:35:00,71.17,71.2,71.17,71.2,26000.0,45.206,45.2251,45.206,45.2251,26000.0
2007-04-04 12:40:00,71.19,71.21,71.17,71.21,29400.0,45.2187,45.2314,45.206,45.2314,29400.0
2007-04-04 12:45:00,71.2,71.25,71.17,71.25,37400.0,45.2251,45.2568,45.206,45.2568,37400.0
2007-04-04 12:50:00,71.24,71.31,71.23,71.3,69600.0,45.2505,45.2949,45.2441,45.2886,69600.0
2007-04-04 12:55:00,71.29,71.31,71.24,71.31,21500.0,45.2822,45.2949,45.2505,45.2949,21500.0
2007-04-04 13:00:00,71.31,71.33,71.21,71.21,46500.0,45.2949,45.3076,45.2314,45.2314,46500.0
2007-04-04 13:05:00,71.21,71.25,71.17,71.25,41800.0,45.2314,45.2568,45.206,45.2568,41800.0
2007-04-04 13:10:00,71.26,71.3,71.24,71.25,14400.0,45.2632,45.2886,45.2505,45.2568,14400.0
2007-04-04 13:15:00,71.26,71.31,71.23,71.28,42900.0,45.2632,45.2949,45.2441,45.2759,42900.0
2007-04-04 13:20:00,71.29,71.33,71.25,71.32,32900.0,45.2822,45.3076,45.2568,45.3013,32900.0
2007-04-04 13:25:00,71.32,71.34,71.27,71.28,46800.0,45.3013,45.314,45.2695,45.2759,46800.0
2007-04-04 13:30:00,71.28,71.33,71.27,71.33,55200.0,45.2759,45.3076,45.2695,45.3076,55200.0
2007-04-04 13:35:00,71.32,71.32,71.26,71.29,53200.0,45.3013,45.3013,45.2632,45.2822,53200.0
2007-04-04 13:40:00,71.29,71.3,71.21,71.29,44300.0,45.2822,45.2886,45.2314,45.2822,44300.0
2007-04-04 13:45:00,71.3,71.3,71.23,71.27,41100.0,45.2886,45.2886,45.2441,45.2695,41100.0
2007-04-04 13:50:00,71.27,71.32,71.26,71.31,50600.0,45.2695,45.3013,45.2632,45.2949,50600.0
2007-04-04 13:55:00,71.3,71.31,71.26,71.3,42100.0,45.2886,45.2949,45.2632,45.2886,42100.0
2007-04-04 14:00:00,71.29,71.29,71.24,71.28,50000.0,45.2822,45.2822,45.2505,45.2759,50000.0
2007-04-04 14:05:00,71.29,71.29,71.22,71.23,25200.0,45.2822,45.2822,45.2378,45.2441,25200.0
2007-04-04 14:10:00,71.23,71.24,71.15,71.17,35000.0,45.2441,45.2505,45.1933,45.206,35000.0
2007-04-04 14:15:00,71.16,71.18,71.14,71.16,46000.0,45.1997,45.2124,45.187,45.1997,46000.0
2007-04-04 14:20:00,71.16,71.18,71.03,71.03,43400.0,45.1997,45.2124,45.1171,45.1171,43400.0
2007-04-04 14:25:00,71.02,71.14,71.01,71.12,42400.0,45.1107,45.187,45.1044,45.1743,42400.0
2007-04-04 14:30:00,71.12,71.2,71.11,71.17,33400.0,45.1743,45.2251,45.1679,45.206,33400.0
2007-04-04 14:35:00,71.17,71.19,71.11,71.14,25500.0,45.206,45.2187,45.1679,45.187,25500.0
2007-04-04 14:40:00,71.14,71.18,71.12,71.12,34900.0,45.187,45.2124,45.1743,45.1743,34900.0
2007-04-04 14:45:00,71.12,71.2,71.12,71.2,37100.0,45.1743,45.2251,45.1743,45.2251,37100.0
2007-04-04 14:50:00,71.19,71.31,71.19,71.31,81300.0,45.2187,45.2949,45.2187,45.2949,81300.0
2007-04-04 14:55:00,71.3,71.36,71.29,71.33,59500.0,45.2886,45.3267,45.2822,45.3076,59500.0
2007-04-04 15:00:00,71.32,71.35,71.27,71.29,57600.0,45.3013,45.3203,45.2695,45.2822,57600.0
2007-04-04 15:05:00,71.29,71.33,71.28,71.33,20800.0,45.2822,45.3076,45.2759,45.3076,20800.0
2007-04-04 15:10:00,71.32,71.4,71.3,71.37,75500.0,45.3013,45.3521,45.2886,45.333,75500.0
2007-04-04 15:15:00,71.38,71.49,71.37,71.49,56500.0,45.3394,45.4093,45.333,45.4093,56500.0
2007-04-04 15:20:00,71.5,71.52,71.47,71.5,57500.0,45.4156,45.4283,45.3966,45.4156,57500.0
2007-04-04 15:25:00,71.5,71.52,71.41,71.43,62300.0,45.4156,45.4283,45.3585,45.3712,62300.0
2007-04-04 15:30:00,71.44,71.52,71.43,71.5,66400.0,45.3775,45.4283,45.3712,45.4156,66400.0
2007-04-04 15:35:00,71.49,71.52,71.48,71.52,85700.0,45.4093,45.4283,45.4029,45.4283,85700.0
2007-04-04 15:40:00,71.52,71.57,71.52,71.55,82100.0,45.4283,45.4601,45.4283,45.4474,82100.0
2007-04-04 15:45:00,71.55,71.57,71.45,71.45,56500.0,45.4474,45.4601,45.3839,45.3839,56500.0
2007-04-04 15:50:00,71.45,71.49,71.44,71.48,119900.0,45.3839,45.4093,45.3775,45.4029,119900.0
2007-04-04 15:55:00,71.48,71.48,71.44,71.45,129600.0,45.4029,45.4029,45.3775,45.3839,129600.0
2007-04-05 09:30:00,71.37,71.47,70.9,71.38,70300.0,45.333,45.3966,45.0345,45.3394,70300.0
2007-04-05 09:35:00,71.4,71.46,71.33,71.41,53000.0,45.3521,45.3902,45.3076,45.3585,53000.0
2007-04-05 09:40:00,71.41,71.82,71.38,71.74,88200.0,45.3585,45.6189,45.3394,45.5681,88200.0
2007-04-05 09:45:00,71.75,71.75,71.4,71.49,87500.0,45.5744,45.5744,45.3521,45.4093,87500.0
2007-04-05 09:50:00,71.49,71.49,71.21,71.25,93800.0,45.4093,45.4093,45.2314,45.2568,93800.0
2007-04-05 09:55:00,71.26,71.54,71.23,71.54,40700.0,45.2632,45.441,45.2441,45.441,40700.0
2007-04-05 10:00:00,71.54,71.61,71.43,71.44,74100.0,45.441,45.4855,45.3712,45.3775,74100.0
2007-04-05 10:05:00,71.44,71.45,71.31,71.43,30800.0,45.3775,45.3839,45.2949,45.3712,30800.0
2007-04-05 10:10:00,71.44,71.44,71.29,71.42,38400.0,45.3775,45.3775,45.2822,45.3648,38400.0
2007-04-05 10:15:00,71.44,71.47,71.4,71.47,30000.0,45.3775,45.3966,45.3521,45.3966,30000.0
2007-04-05 10:20:00,71.47,71.5,71.45,71.47,32200.0,45.3966,45.4156,45.3839,45.3966,32200.0
2007-04-05 10:25:00,71.46,71.53,71.42,71.46,40900.0,45.3902,45.4347,45.3648,45.3902,40900.0
2007-04-05 10:30:00,71.47,71.53,71.33,71.4,72100.0,45.3966,45.4347,45.3076,45.3521,72100.0
2007-04-05 10:35:00,71.39,71.42,71.3,71.32,51400.0,45.3458,45.3648,45.2886,45.3013,51400.0
2007-04-05 10:40:00,71.32,71.45,71.32,71.42,51900.0,45.3013,45.3839,45.3013,45.3648,51900.0
2007-04-05 10:45:00,71.41,71.48,71.38,71.48,29400.0,45.3585,45.4029,45.3394,45.4029,29400.0
2007-04-05 10:50:00,71.47,71.52,71.44,71.5,13700.0,45.3966,45.4283,45.3775,45.4156,13700.0
2007-04-05 10:55:00,71.48,71.51,71.39,71.4,31500.0,45.4029,45.422,45.3458,45.3521,31500.0
2007-04-05 11:00:00,71.4,71.41,71.37,71.4,37800.0,45.3521,45.3585,45.333,45.3521,37800.0
2007-04-05 11:05:00,71.41,71.46,71.37,71.37,37700.0,45.3585,45.3902,45.333,45.333,37700.0
2007-04-05 11:10:00,71.36,71.41,71.3,71.39,45100.0,45.3267,45.3585,45.2886,45.3458,45100.0
2007-04-05 11:15:00,71.39,71.49,71.37,71.47,39500.0,45.3458,45.4093,45.333,45.3966,39500.0
2007-04-05 11:20:00,71.48,71.57,71.43,71.56,62300.0,45.4029,45.4601,45.3712,45.4537,62300.0
2007-04-05 11:25:00,71.57,71.71,71.57,71.64,55400.0,45.4601,45.549,45.4601,45.5045,55400.0
2007-04-05 11:30:00,71.65,71.65,71.58,71.58,23200.0,45.5109,45.5109,45.4664,45.4664,23200.0
2007-04-05 11:35:00,71.57,71.61,71.57,71.6,54200.0,45.4601,45.4855,45.4601,45.4791,54200.0
2007-04-05 11:40:00,71.59,71.65,71.57,71.64,53100.0,45.4728,45.5109,45.4601,45.5045,53100.0
2007-04-05 11:45:00,71.64,71.69,71.62,71.64,33500.0,45.5045,45.5363,45.4918,45.5045,33500.0
2007-04-05 11:50:00,71.65,71.7,71.63,71.7,51900.0,45.5109,45.5427,45.4982,45.5427,51900.0
2007-04-05 11:55:00,71.69,71.74,71.68,71.74,65700.0,45.5363,45.5681,45.53,45.5681,65700.0
2007-04-05 12:00:00,71.74,71.86,71.74,71.86,74500.0,45.5681,45.6443,45.5681,45.6443,74500.0
2007-04-05 12:05:00,71.86,71.92,71.85,71.9,72700.0,45.6443,45.6824,45.6379,45.6697,72700.0
2007-04-05 12:10:00,71.89,71.92,71.84,71.86,76400.0,45.6633,45.6824,45.6316,45.6443,76400.0
2007-04-05 12:15:00,71.85,71.89,71.77,71.85,91100.0,45.6379,45.6633,45.5871,45.6379,91100.0
2007-04-05 12:20:00,71.85,71.87,71.8,71.81,53900.0,45.6379,45.6506,45.6062,45.6125,53900.0
2007-04-05 12:25:00,71.82,71.89,71.82,71.88,25500.0,45.6189,45.6633,45.6189,45.657,25500.0
2007-04-05 12:30:00,71.87,71.88,71.81,71.87,38800.0,45.6506,45.657,45.6125,45.6506,38800.0
2007-04-05 12:35:00,71.88,71.93,71.87,71.92,37900.0,45.657,45.6887,45.6506,45.6824,37900.0
2007-04-05 12:40:00,71.92,71.95,71.9,71.94,37200.0,45.6824,45.7015,45.6697,45.6951,37200.0
2007-04-05 12:45:00,71.94,71.99,71.94,71.97,51000.0,45.6951,45.7269,45.6951,45.7142,51000.0
2007-04-05 12:50:00,71.98,72.0,71.97,71.98,44200.0,45.7205,45.7332,45.7142,45.7205,44200.0
2007-04-05 12:55:00,71.98,71.99,71.97,71.98,33300.0,45.7205,45.7269,45.7142,45.7205,33300.0
2007-04-05 13:00:00,71.97,72.01,71.95,72.0,105200.0,45.7142,45.7396,45.7015,45.7332,105200.0
2007-04-05 13:05:00,72.0,72.01,72.0,72.01,35800.0,45.7332,45.7396,45.7332,45.7396,35800.0
2007-04-05 13:10:00,72.0,72.02,71.99,72.01,27500.0,45.7332,45.7459,45.7269,45.7396,27500.0
2007-04-05 13:15:00,72.01,72.06,72.0,72.06,37100.0,45.7396,45.7713,45.7332,45.7713,37100.0
2007-04-05 13:20:00,72.06,72.07,72.0,72.0,29000.0,45.7713,45.7777,45.7332,45.7332,29000.0
2007-04-05 13:25:00,72.01,72.02,71.99,72.02,15400.0,45.7396,45.7459,45.7269,45.7459,15400.0
2007-04-05 13:30:00,72.01,72.04,71.97,72.02,28200.0,45.7396,45.7586,45.7142,45.7459,28200.0
2007-04-05 13:35:00,72.03,72.03,71.95,72.0,81300.0,45.7523,45.7523,45.7015,45.7332,81300.0
2007-04-05 13:40:00,71.99,72.05,71.98,71.99,41300.0,45.7269,45.765,45.7205,45.7269,41300.0
2007-04-05 13:45:00,71.99,72.02,71.89,71.9,84600.0,45.7269,45.7459,45.6633,45.6697,84600.0
2007-04-05 13:50:00,71.91,71.97,71.91,71.91,37500.0,45.676,45.7142,45.676,45.676,37500.0
2007-04-05 13:55:00,71.91,71.91,71.86,71.88,17200.0,45.676,45.676,45.6443,45.657,17200.0
2007-04-05 14:00:00,71.88,71.88,71.79,71.8,55600.0,45.657,45.657,45.5998,45.6062,55600.0
2007-04-05 14:05:00,71.8,71.85,71.79,71.84,35200.0,45.6062,45.6379,45.5998,45.6316,35200.0
2007-04-05 14:10:00,71.84,71.9,71.84,71.9,27000.0,45.6316,45.6697,45.6316,45.6697,27000.0
2007-04-05 14:15:00,71.9,72.0,71.9,71.99,32500.0,45.6697,45.7332,45.6697,45.7269,32500.0
2007-04-05 14:20:00,71.98,72.01,71.96,72.01,30300.0,45.7205,45.7396,45.7078,45.7396,30300.0
2007-04-05 14:25:00,71.99,72.04,71.96,72.04,32500.0,45.7269,45.7586,45.7078,45.7586,32500.0
2007-04-05 14:30:00,72.04,72.04,71.99,72.01,23200.0,45.7586,45.7586,45.7269,45.7396,23200.0
2007-04-05 14:35:00,72.0,72.01,71.95,71.99,56400.0,45.7332,45.7396,45.7015,45.7269,56400.0
2007-04-05 14:40:00,71.99,71.99,71.95,71.97,39300.0,45.7269,45.7269,45.7015,45.7142,39300.0
2007-04-05 14:45:00,71.98,72.02,71.98,72.02,15800.0,45.7205,45.7459,45.7205,45.7459,15800.0
2007-04-05 14:50:00,72.03,72.03,72.01,72.02,8800.0,45.7523,45.7523,45.7396,45.7459,8800.0
2007-04-05 14:55:00,72.0,72.02,72.0,72.01,16600.0,45.7332,45.7459,45.7332,45.7396,16600.0
2007-04-05 15:00:00,72.01,72.12,72.0,72.11,57700.0,45.7396,45.8094,45.7332,45.8031,57700.0
2007-04-05 15:05:00,72.11,72.12,72.02,72.04,25200.0,45.8031,45.8094,45.7459,45.7586,25200.0
2007-04-05 15:10:00,72.04,72.04,71.94,71.96,34100.0,45.7586,45.7586,45.6951,45.7078,34100.0
2007-04-05 15:15:00,71.97,72.01,71.96,72.0,34000.0,45.7142,45.7396,45.7078,45.7332,34000.0
2007-04-05 15:20:00,72.0,72.01,72.0,72.01,16300.0,45.7332,45.7396,45.7332,45.7396,16300.0
2007-04-05 15:25:00,72.01,72.03,72.0,72.02,39000.0,45.7396,45.7523,45.7332,45.7459,39000.0
2007-04-05 15:30:00,72.02,72.05,71.99,72.02,59700.0,45.7459,45.765,45.7269,45.7459,59700.0
2007-04-05 15:35:00,72.02,72.02,71.97,71.97,40300.0,45.7459,45.7459,45.7142,45.7142,40300.0
2007-04-05 15:40:00,71.97,71.98,71.89,71.89,34400.0,45.7142,45.7205,45.6633,45.6633,34400.0
2007-04-05 15:45:00,71.9,71.96,71.89,71.96,56700.0,45.6697,45.7078,45.6633,45.7078,56700.0
2007-04-05 15:50:00,71.96,71.98,71.89,71.97,98600.0,45.7078,45.7205,45.6633,45.7142,98600.0
2007-04-05 15:55:00,71.97,71.97,71.82,71.91,165900.0,45.7142,45.7142,45.6189,45.676,165900.0
2007-04-09 09:30:00,73.0,73.0,72.43,72.95,202300.0,46.3684,46.3684,46.0063,46.3366,202300.0
2007-04-09 09:35:00,72.95,72.96,72.71,72.74,112800.0,46.3366,46.343,46.1842,46.2032,112800.0
2007-04-09 09:40:00,72.74,72.82,72.65,72.78,109000.0,46.2032,46.2541,46.1461,46.2287,109000.0
2007-04-09 09:45:00,72.78,72.79,72.62,72.72,188800.0,46.2287,46.235,46.127,46.1905,188800.0
2007-04-09 09:50:00,72.73,73.18,72.69,73.17,174500.0,46.1969,46.4827,46.1715,46.4764,174500.0
2007-04-09 09:55:00,73.18,73.36,73.1,73.26,80700.0,46.4827,46.5971,46.4319,46.5335,80700.0
2007-04-09 10:00:00,73.26,73.3,73.15,73.27,82100.0,46.5335,46.559,46.4637,46.5399,82100.0
2007-04-09 10:05:00,73.27,73.72,73.27,73.62,160000.0,46.5399,46.8257,46.5399,46.7622,160000.0
2007-04-09 10:10:00,73.62,73.72,73.41,73.44,119400.0,46.7622,46.8257,46.6288,46.6479,119400.0
2007-04-09 10:15:00,73.43,73.5,73.28,73.29,97900.0,46.6415,46.686,46.5462,46.5526,97900.0
2007-04-09 10:20:00,73.29,73.32,73.25,73.27,100600.0,46.5526,46.5717,46.5272,46.5399,100600.0
2007-04-09 10:25:00,73.28,73.34,73.27,73.3,74300.0,46.5462,46.5844,46.5399,46.559,74300.0
2007-04-09 10:30:00,73.31,73.36,73.28,73.36,75700.0,46.5653,46.5971,46.5462,46.5971,75700.0
2007-04-09 10:35:00,73.36,73.52,73.36,73.52,67300.0,46.5971,46.6987,46.5971,46.6987,67300.0
2007-04-09 10:40:00,73.52,73.6,73.42,73.42,43300.0,46.6987,46.7495,46.6352,46.6352,43300.0
2007-04-09 10:45:00,73.42,73.52,73.36,73.44,52900.0,46.6352,46.6987,46.5971,46.6479,52900.0
2007-04-09 10:50:00,73.45,73.58,73.44,73.55,45700.0,46.6542,46.7368,46.6479,46.7177,45700.0
2007-04-09 10:55:00,73.55,73.7,73.53,73.7,67600.0,46.7177,46.813,46.705,46.813,67600.0
2007-04-09 11:00:00,73.7,74.08,73.6,74.07,239100.0,46.813,47.0544,46.7495,47.048,239100.0
2007-04-09 11:05:00,74.06,74.07,73.97,74.04,121000.0,47.0417,47.048,46.9845,47.029,121000.0
2007-04-09 11:10:00,74.04,74.05,73.91,73.91,59100.0,47.029,47.0353,46.9464,46.9464,59100.0
2007-04-09 11:15:00,73.91,73.93,73.88,73.89,49700.0,46.9464,46.9591,46.9274,46.9337,49700.0
2007-04-09 11:20:00,73.9,73.9,73.71,73.71,60600.0,46.9401,46.9401,46.8194,46.8194,60600.0
2007-04-09 11:25:00,73.72,73.73,73.65,73.72,56900.0,46.8257,46.8321,46.7813,46.8257,56900.0
2007-04-09 11:30:00,73.71,73.84,73.71,73.79,93600.0,46.8194,46.9019,46.8194,46.8702,93600.0
2007-04-09 11:35:00,73.78,73.82,73.75,73.81,100900.0,46.8638,46.8892,46.8448,46.8829,100900.0
2007-04-09 11:40:00,73.82,73.88,73.8,73.82,41700.0,46.8892,46.9274,46.8765,46.8892,41700.0
2007-04-09 11:45:00,73.81,73.82,73.76,73.78,14100.0,46.8829,46.8892,46.8511,46.8638,14100.0
2007-04-09 11:50:00,73.77,73.78,73.66,73.71,71600.0,46.8575,46.8638,46.7876,46.8194,71600.0
2007-04-09 11:55:00,73.71,73.72,73.65,73.71,66200.0,46.8194,46.8257,46.7813,46.8194,66200.0
2007-04-09 12:00:00,73.71,73.78,73.66,73.77,101900.0,46.8194,46.8638,46.7876,46.8575,101900.0
2007-04-09 12:05:00,73.77,73.84,73.71,73.83,45900.0,46.8575,46.9019,46.8194,46.8956,45900.0
2007-04-09 12:10:00,73.85,73.89,73.83,73.88,53200.0,46.9083,46.9337,46.8956,46.9274,53200.0
2007-04-09 12:15:00,73.88,73.9,73.84,73.9,37000.0,46.9274,46.9401,46.9019,46.9401,37000.0
2007-04-09 12:20:00,73.88,73.9,73.86,73.89,37400.0,46.9274,46.9401,46.9147,46.9337,37400.0
2007-04-09 12:25:00,73.89,73.95,73.88,73.92,30400.0,46.9337,46.9718,46.9274,46.9528,30400.0
2007-04-09 12:30:00,73.91,74.04,73.91,73.95,54700.0,46.9464,47.029,46.9464,46.9718,54700.0
2007-04-09 12:35:00,73.94,74.0,73.94,74.0,31200.0,46.9655,47.0036,46.9655,47.0036,31200.0
2007-04-09 12:40:00,73.99,74.0,73.77,73.83,73700.0,46.9972,47.0036,46.8575,46.8956,73700.0
2007-04-09 12:45:00,73.82,73.82,73.66,73.68,61500.0,46.8892,46.8892,46.7876,46.8003,61500.0
2007-04-09 12:50:00,73.68,73.71,73.54,73.54,49900.0,46.8003,46.8194,46.7114,46.7114,49900.0
2007-04-09 12:55:00,73.54,73.56,73.43,73.49,73100.0,46.7114,46.7241,46.6415,46.6796,73100.0
2007-04-09 13:00:00,73.48,73.53,73.45,73.47,76600.0,46.6733,46.705,46.6542,46.6669,76600.0
2007-04-09 13:05:00,73.47,73.51,73.44,73.48,35600.0,46.6669,46.6923,46.6479,46.6733,35600.0
2007-04-09 13:10:00,73.47,73.51,73.42,73.49,56100.0,46.6669,46.6923,46.6352,46.6796,56100.0
2007-04-09 13:15:00,73.51,73.58,73.48,73.5,66500.0,46.6923,46.7368,46.6733,46.686,66500.0
2007-04-09 13:20:00,73.49,73.64,73.48,73.6,69600.0,46.6796,46.7749,46.6733,46.7495,69600.0
2007-04-09 13:25:00,73.6,73.64,73.56,73.6,33700.0,46.7495,46.7749,46.7241,46.7495,33700.0
2007-04-09 13:30:00,73.59,73.66,73.59,73.64,33500.0,46.7432,46.7876,46.7432,46.7749,33500.0
2007-04-09 13:35:00,73.64,73.64,73.5,73.53,55300.0,46.7749,46.7749,46.686,46.705,55300.0
2007-04-09 13:40:00,73.52,73.64,73.51,73.58,43600.0,46.6987,46.7749,46.6923,46.7368,43600.0
2007-04-09 13:45:00,73.58,73.58,73.5,73.51,24100.0,46.7368,46.7368,46.686,46.6923,24100.0
2007-04-09 13:50:00,73.52,73.52,73.41,73.43,45000.0,46.6987,46.6987,46.6288,46.6415,45000.0
2007-04-09 13:55:00,73.43,73.44,73.26,73.27,48500.0,46.6415,46.6479,46.5335,46.5399,48500.0
2007-04-09 14:00:00,73.27,73.29,73.07,73.07,71400.0,46.5399,46.5526,46.4129,46.4129,71400.0
2007-04-09 14:05:00,73.06,73.07,72.77,72.77,118500.0,46.4065,46.4129,46.2223,46.2223,118500.0
2007-04-09 14:10:00,72.76,72.9,72.75,72.8,86200.0,46.216,46.3049,46.2096,46.2414,86200.0
2007-04-09 14:15:00,72.79,72.93,72.76,72.77,70000.0,46.235,46.3239,46.216,46.2223,70000.0
2007-04-09 14:20:00,72.78,72.81,72.71,72.74,28000.0,46.2287,46.2477,46.1842,46.2032,28000.0
2007-04-09 14:25:00,72.75,72.82,72.72,72.74,29600.0,46.2096,46.2541,46.1905,46.2032,29600.0
2007-04-09 14:30:00,72.73,72.8,72.7,72.79,61300.0,46.1969,46.2414,46.1778,46.235,61300.0
2007-04-09 14:35:00,72.79,72.81,72.74,72.75,79100.0,46.235,46.2477,46.2032,46.2096,79100.0
2007-04-09 14:40:00,72.75,72.75,72.7,72.71,26000.0,46.2096,46.2096,46.1778,46.1842,26000.0
2007-04-09 14:45:00,72.7,72.72,72.64,72.64,32300.0,46.1778,46.1905,46.1397,46.1397,32300.0
2007-04-09 14:50:00,72.64,72.65,72.56,72.56,51200.0,46.1397,46.1461,46.0889,46.0889,51200.0
2007-04-09 14:55:00,72.57,72.68,72.54,72.66,93300.0,46.0953,46.1651,46.0762,46.1524,93300.0
2007-04-09 15:00:00,72.67,72.72,72.65,72.67,54600.0,46.1588,46.1905,46.1461,46.1588,54600.0
2007-04-09 15:05:00,72.67,72.73,72.66,72.7,47900.0,46.1588,46.1969,46.1524,46.1778,47900.0
2007-04-09 15:10:00,72.71,72.81,72.7,72.8,100300.0,46.1842,46.2477,46.1778,46.2414,100300.0
2007-04-09 15:15:00,72.8,72.93,72.79,72.92,187800.0,46.2414,46.3239,46.235,46.3176,187800.0
2007-04-09 15:20:00,72.93,72.97,72.84,72.87,70700.0,46.3239,46.3493,46.2668,46.2858,70700.0
2007-04-09 15:25:00,72.86,72.95,72.84,72.91,58200.0,46.2795,46.3366,46.2668,46.3112,58200.0
2007-04-09 15:30:00,72.91,73.07,72.9,73.07,92100.0,46.3112,46.4129,46.3049,46.4129,92100.0
2007-04-09 15:35:00,73.07,73.08,72.99,73.05,60300.0,46.4129,46.4192,46.362,46.4002,60300.0
2007-04-09 15:40:00,73.06,73.13,73.05,73.1,63600.0,46.4065,46.451,46.4002,46.4319,63600.0
2007-04-09 15:45:00,73.11,73.16,73.05,73.06,92500.0,46.4383,46.47,46.4002,46.4065,92500.0
2007-04-09 15:50:00,73.06,73.09,73.0,73.01,97300.0,46.4065,46.4256,46.3684,46.3747,97300.0
2007-04-09 15:55:00,73.0,73.02,72.93,73.02,99700.0,46.3684,46.3811,46.3239,46.3811,99700.0
2007-04-10 09:30:00,73.03,73.25,72.95,73.25,74900.0,46.3875,46.5272,46.3366,46.5272,74900.0
2007-04-10 09:35:00,73.23,73.75,73.16,73.63,98500.0,46.5145,46.8448,46.47,46.7686,98500.0
2007-04-10 09:40:00,73.63,73.68,73.55,73.63,76900.0,46.7686,46.8003,46.7177,46.7686,76900.0
2007-04-10 09:45:00,73.61,73.62,73.53,73.58,54300.0,46.7559,46.7622,46.705,46.7368,54300.0
2007-04-10 09:50:00,73.58,73.64,73.55,73.57,59300.0,46.7368,46.7749,46.7177,46.7305,59300.0
2007-04-10 09:55:00,73.57,73.57,73.42,73.48,46900.0,46.7305,46.7305,46.6352,46.6733,46900.0
2007-04-10 10:00:00,73.48,73.57,73.4,73.57,33800.0,46.6733,46.7305,46.6225,46.7305,33800.0
2007-04-10 10:05:00,73.56,73.67,73.54,73.65,61400.0,46.7241,46.794,46.7114,46.7813,61400.0
2007-04-10 10:10:00,73.65,73.65,73.5,73.57,49100.0,46.7813,46.7813,46.686,46.7305,49100.0
2007-04-10 10:15:00,73.56,73.73,73.54,73.72,65900.0,46.7241,46.8321,46.7114,46.8257,65900.0
2007-04-10 10:20:00,73.72,73.82,73.7,73.8,37800.0,46.8257,46.8892,46.813,46.8765,37800.0
2007-04-10 10:25:00,73.81,73.83,73.66,73.66,42200.0,46.8829,46.8956,46.7876,46.7876,42200.0
2007-04-10 10:30:00,73.67,73.67,73.58,73.67,58300.0,46.794,46.794,46.7368,46.794,58300.0
2007-04-10 10:35:00,73.67,73.77,73.63,73.77,59300.0,46.794,46.8575,46.7686,46.8575,59300.0
2007-04-10 10:40:00,73.77,73.82,73.71,73.71,46700.0,46.8575,46.8892,46.8194,46.8194,46700.0
2007-04-10 10:45:00,73.71,73.75,73.65,73.66,45700.0,46.8194,46.8448,46.7813,46.7876,45700.0
2007-04-10 10:50:00,73.66,73.66,73.56,73.57,25800.0,46.7876,46.7876,46.7241,46.7305,25800.0
2007-04-10 10:55:00,73.56,73.57,73.43,73.43,48200.0,46.7241,46.7305,46.6415,46.6415,48200.0
2007-04-10 11:00:00,73.43,73.48,73.39,73.43,48800.0,46.6415,46.6733,46.6161,46.6415,48800.0
2007-04-10 11:05:00,73.43,73.43,73.34,73.39,36000.0,46.6415,46.6415,46.5844,46.6161,36000.0
2007-04-10 11:10:00,73.39,73.39,73.3,73.36,47800.0,46.6161,46.6161,46.559,46.5971,47800.0
2007-04-10 11:15:00,73.36,73.45,73.32,73.45,37100.0,46.5971,46.6542,46.5717,46.6542,37100.0
2007-04-10 11:20:00,73.45,73.51,73.45,73.5,31500.0,46.6542,46.6923,46.6542,46.686,31500.0
2007-04-10 11:25:00,73.49,73.54,73.41,73.41,36200.0,46.6796,46.7114,46.6288,46.6288,36200.0
2007-04-10 11:30:00,73.41,73.52,73.39,73.5,27900.0,46.6288,46.6987,46.6161,46.686,27900.0
2007-04-10 11:35:00,73.51,73.53,73.44,73.44,29700.0,46.6923,46.705,46.6479,46.6479,29700.0
2007-04-10 11:40:00,73.45,73.53,73.4,73.49,60800.0,46.6542,46.705,46.6225,46.6796,60800.0
2007-04-10 11:45:00,73.49,73.54,73.49,73.49,39600.0,46.6796,46.7114,46.6796,46.6796,39600.0
2007-04-10 11:50:00,73.49,73.54,73.47,73.54,21500.0,46.6796,46.7114,46.6669,46.7114,21500.0
2007-04-10 11:55:00,73.53,73.6,73.53,73.6,22300.0,46.705,46.7495,46.705,46.7495,22300.0
2007-04-10 12:00:00,73.6,73.7,73.6,73.67,37600.0,46.7495,46.813,46.7495,46.794,37600.0
2007-04-10 12:05:00,73.68,73.8,73.65,73.74,25700.0,46.8003,46.8765,46.7813,46.8384,25700.0
2007-04-10 12:10:00,73.75,73.78,73.72,73.78,38300.0,46.8448,46.8638,46.8257,46.8638,38300.0
2007-04-10 12:15:00,73.77,73.78,73.72,73.74,39000.0,46.8575,46.8638,46.8257,46.8384,39000.0
2007-04-10 12:20:00,73.73,73.79,73.73,73.77,25000.0,46.8321,46.8702,46.8321,46.8575,25000.0
2007-04-10 12:25:00,73.77,73.79,73.75,73.77,39000.0,46.8575,46.8702,46.8448,46.8575,39000.0
2007-04-10 12:30:00,73.78,73.79,73.75,73.79,34000.0,46.8638,46.8702,46.8448,46.8702,34000.0
2007-04-10 12:35:00,73.78,73.84,73.77,73.82,45300.0,46.8638,46.9019,46.8575,46.8892,45300.0
2007-04-10 12:40:00,73.83,73.84,73.8,73.83,22000.0,46.8956,46.9019,46.8765,46.8956,22000.0
2007-04-10 12:45:00,73.83,73.91,73.82,73.85,60800.0,46.8956,46.9464,46.8892,46.9083,60800.0
2007-04-10 12:50:00,73.87,73.87,73.77,73.77,21800.0,46.921,46.921,46.8575,46.8575,21800.0
2007-04-10 12:55:00,73.78,73.91,73.77,73.86,37900.0,46.8638,46.9464,46.8575,46.9147,37900.0
2007-04-10 13:00:00,73.85,73.93,73.82,73.89,37100.0,46.9083,46.9591,46.8892,46.9337,37100.0
2007-04-10 13:05:00,73.89,73.97,73.87,73.96,36100.0,46.9337,46.9845,46.921,46.9782,36100.0
2007-04-10 13:10:00,73.96,74.0,73.92,73.96,31600.0,46.9782,47.0036,46.9528,46.9782,31600.0
2007-04-10 13:15:00,73.95,73.97,73.91,73.94,40500.0,46.9718,46.9845,46.9464,46.9655,40500.0
2007-04-10 13:20:00,73.93,74.0,73.92,73.99,27900.0,46.9591,47.0036,46.9528,46.9972,27900.0
2007-04-10 13:25:00,73.99,74.02,73.95,73.95,29700.0,46.9972,47.0163,46.9718,46.9718,29700.0
2007-04-10 13:30:00,73.95,73.98,73.93,73.96,38900.0,46.9718,46.9909,46.9591,46.9782,38900.0
2007-04-10 13:35:00,73.96,74.03,73.94,74.02,34000.0,46.9782,47.0226,46.9655,47.0163,34000.0
2007-04-10 13:40:00,74.02,74.07,74.02,74.05,32800.0,47.0163,47.048,47.0163,47.0353,32800.0
2007-04-10 13:45:00,74.06,74.16,74.06,74.16,38200.0,47.0417,47.1052,47.0417,47.1052,38200.0
2007-04-10 13:50:00,74.15,74.17,74.08,74.09,73400.0,47.0989,47.1116,47.0544,47.0607,73400.0
2007-04-10 13:55:00,74.09,74.13,74.07,74.09,61500.0,47.0607,47.0862,47.048,47.0607,61500.0
2007-04-10 14:00:00,74.09,74.16,74.08,74.08,55400.0,47.0607,47.1052,47.0544,47.0544,55400.0
2007-04-10 14:05:00,74.08,74.13,74.06,74.12,89200.0,47.0544,47.0862,47.0417,47.0798,89200.0
2007-04-10 14:10:00,74.12,74.19,74.11,74.15,86000.0,47.0798,47.1243,47.0734,47.0989,86000.0
2007-04-10 14:15:00,74.15,74.23,74.11,74.2,36500.0,47.0989,47.1497,47.0734,47.1306,36500.0
2007-04-10 14:20:00,74.19,74.19,74.1,74.13,37000.0,47.1243,47.1243,47.0671,47.0862,37000.0
2007-04-10 14:25:00,74.12,74.14,74.09,74.09,36600.0,47.0798,47.0925,47.0607,47.0607,36600.0
2007-04-10 14:30:00,74.09,74.12,74.07,74.12,51100.0,47.0607,47.0798,47.048,47.0798,51100.0
2007-04-10 14:35:00,74.11,74.15,74.11,74.13,27400.0,47.0734,47.0989,47.0734,47.0862,27400.0
2007-04-10 14:40:00,74.14,74.18,74.13,74.18,21400.0,47.0925,47.1179,47.0862,47.1179,21400.0
2007-04-10 14:45:00,74.17,74.25,74.16,74.17,67400.0,47.1116,47.1624,47.1052,47.1116,67400.0
2007-04-10 14:50:00,74.16,74.17,74.09,74.12,63800.0,47.1052,47.1116,47.0607,47.0798,63800.0
2007-04-10 14:55:00,74.12,74.15,74.1,74.11,22900.0,47.0798,47.0989,47.0671,47.0734,22900.0
2007-04-10 15:00:00,74.11,74.12,74.06,74.1,61200.0,47.0734,47.0798,47.0417,47.0671,61200.0
2007-04-10 15:05:00,74.11,74.11,74.04,74.04,39300.0,47.0734,47.0734,47.029,47.029,39300.0
2007-04-10 15:10:00,74.04,74.08,74.02,74.05,68700.0,47.029,47.0544,47.0163,47.0353,68700.0
2007-04-10 15:15:00,74.04,74.06,73.96,74.04,74600.0,47.029,47.0417,46.9782,47.029,74600.0
2007-04-10 15:20:00,74.04,74.05,73.96,74.02,44400.0,47.029,47.0353,46.9782,47.0163,44400.0
2007-04-10 15:25:00,74.01,74.14,73.98,74.1,99000.0,47.0099,47.0925,46.9909,47.0671,99000.0
2007-04-10 15:30:00,74.11,74.15,74.09,74.13,84400.0,47.0734,47.0989,47.0607,47.0862,84400.0
2007-04-10 15:35:00,74.13,74.18,74.1,74.17,79700.0,47.0862,47.1179,47.0671,47.1116,79700.0
2007-04-10 15:40:00,74.17,74.25,74.14,74.25,170100.0,47.1116,47.1624,47.0925,47.1624,170100.0
2007-04-10 15:45:00,74.26,74.3,74.18,74.28,189300.0,47.1687,47.1941,47.1179,47.1814,189300.0
2007-04-10 15:50:00,74.28,74.32,74.25,74.28,164700.0,47.1814,47.2068,47.1624,47.1814,164700.0
2007-04-10 15:55:00,74.26,74.29,74.17,74.23,140300.0,47.1687,47.1878,47.1116,47.1497,140300.0
2007-04-11 09:30:00,74.05,74.1,73.7,73.88,81400.0,47.0353,47.0671,46.813,46.9274,81400.0
2007-04-11 09:35:00,73.88,74.04,73.84,74.02,29200.0,46.9274,47.029,46.9019,47.0163,29200.0
2007-04-11 09:40:00,74.02,74.28,74.0,74.24,73300.0,47.0163,47.1814,47.0036,47.156,73300.0
2007-04-11 09:45:00,74.25,74.25,74.01,74.01,52000.0,47.1624,47.1624,47.0099,47.0099,52000.0
2007-04-11 09:50:00,74.01,74.02,73.95,73.96,50000.0,47.0099,47.0163,46.9718,46.9782,50000.0
2007-04-11 09:55:00,73.98,73.98,73.84,73.87,25300.0,46.9909,46.9909,46.9019,46.921,25300.0
2007-04-11 10:00:00,73.86,73.88,73.82,73.88,32600.0,46.9147,46.9274,46.8892,46.9274,32600.0
2007-04-11 10:05:00,73.86,73.89,73.78,73.79,39400.0,46.9147,46.9337,46.8638,46.8702,39400.0
2007-04-11 10:10:00,73.79,73.81,73.73,73.77,35700.0,46.8702,46.8829,46.8321,46.8575,35700.0
2007-04-11 10:15:00,73.78,73.78,73.54,73.56,64800.0,46.8638,46.8638,46.7114,46.7241,64800.0
2007-04-11 10:20:00,73.57,73.76,73.57,73.7,44700.0,46.7305,46.8511,46.7305,46.813,44700.0
2007-04-11 10:25:00,73.69,73.7,73.52,73.64,62200.0,46.8067,46.813,46.6987,46.7749,62200.0
2007-04-11 10:30:00,73.64,74.17,73.64,74.09,151900.0,46.7749,47.1116,46.7749,47.0607,151900.0
2007-04-11 10:35:00,74.1,74.5,74.09,74.4,180100.0,47.0671,47.3212,47.0607,47.2577,180100.0
2007-04-11 10:40:00,74.4,74.56,74.07,74.11,166400.0,47.2577,47.3593,47.048,47.0734,166400.0
2007-04-11 10:45:00,74.12,74.26,73.98,74.26,106900.0,47.0798,47.1687,46.9909,47.1687,106900.0
2007-04-11 10:50:00,74.27,74.3,73.98,74.02,89200.0,47.1751,47.1941,46.9909,47.0163,89200.0
2007-04-11 10:55:00,74.0,74.08,73.82,74.02,140300.0,47.0036,47.0544,46.8892,47.0163,140300.0
2007-04-11 11:00:00,74.05,74.14,73.99,74.03,98100.0,47.0353,47.0925,46.9972,47.0226,98100.0
2007-04-11 11:05:00,74.03,74.05,73.96,73.99,143800.0,47.0226,47.0353,46.9782,46.9972,143800.0
2007-04-11 11:10:00,73.99,74.0,73.87,73.96,94300.0,46.9972,47.0036,46.921,46.9782,94300.0
2007-04-11 11:15:00,73.97,74.03,73.8,73.88,116200.0,46.9845,47.0226,46.8765,46.9274,116200.0
2007-04-11 11:20:00,73.88,73.99,73.86,73.97,85900.0,46.9274,46.9972,46.9147,46.9845,85900.0
2007-04-11 11:25:00,73.98,74.02,73.95,74.02,74300.0,46.9909,47.0163,46.9718,47.0163,74300.0
2007-04-11 11:30:00,74.01,74.02,73.9,73.95,60900.0,47.0099,47.0163,46.9401,46.9718,60900.0
2007-04-11 11:35:00,73.97,73.97,73.92,73.93,39500.0,46.9845,46.9845,46.9528,46.9591,39500.0
2007-04-11 11:40:00,73.93,74.02,73.93,73.96,57000.0,46.9591,47.0163,46.9591,46.9782,57000.0
2007-04-11 11:45:00,73.94,73.98,73.9,73.97,39300.0,46.9655,46.9909,46.9401,46.9845,39300.0
2007-04-11 11:50:00,73.96,73.97,73.95,73.96,36500.0,46.9782,46.9845,46.9718,46.9782,36500.0
2007-04-11 11:55:00,73.97,73.99,73.9,73.92,72300.0,46.9845,46.9972,46.9401,46.9528,72300.0
2007-04-11 12:00:00,73.93,74.19,73.93,74.18,85400.0,46.9591,47.1243,46.9591,47.1179,85400.0
2007-04-11 12:05:00,74.17,74.18,74.09,74.11,95800.0,47.1116,47.1179,47.0607,47.0734,95800.0
2007-04-11 12:10:00,74.12,74.15,74.09,74.15,63300.0,47.0798,47.0989,47.0607,47.0989,63300.0
2007-04-11 12:15:00,74.14,74.17,74.07,74.13,32400.0,47.0925,47.1116,47.048,47.0862,32400.0
2007-04-11 12:20:00,74.12,74.18,74.09,74.12,75200.0,47.0798,47.1179,47.0607,47.0798,75200.0
2007-04-11 12:25:00,74.11,74.12,74.06,74.09,31800.0,47.0734,47.0798,47.0417,47.0607,31800.0
2007-04-11 12:30:00,74.08,74.14,74.02,74.11,91800.0,47.0544,47.0925,47.0163,47.0734,91800.0
2007-04-11 12:35:00,74.11,74.12,74.08,74.09,25200.0,47.0734,47.0798,47.0544,47.0607,25200.0
2007-04-11 12:40:00,74.1,74.13,74.08,74.1,26100.0,47.0671,47.0862,47.0544,47.0671,26100.0
2007-04-11 12:45:00,74.09,74.13,74.09,74.09,53900.0,47.0607,47.0862,47.0607,47.0607,53900.0
2007-04-11 12:50:00,74.09,74.11,74.07,74.09,31300.0,47.0607,47.0734,47.048,47.0607,31300.0
2007-04-11 12:55:00,74.09,74.16,74.07,74.14,161100.0,47.0607,47.1052,47.048,47.0925,161100.0
2007-04-11 13:00:00,74.15,74.31,74.11,74.17,132200.0,47.0989,47.2005,47.0734,47.1116,132200.0
2007-04-11 13:05:00,74.15,74.24,74.08,74.24,24500.0,47.0989,47.156,47.0544,47.156,24500.0
2007-04-11 13:10:00,74.24,74.31,74.15,74.18,32000.0,47.156,47.2005,47.0989,47.1179,32000.0
2007-04-11 13:15:00,74.19,74.25,74.14,74.21,31200.0,47.1243,47.1624,47.0925,47.137,31200.0
2007-04-11 13:20:00,74.21,74.22,74.14,74.18,22000.0,47.137,47.1433,47.0925,47.1179,22000.0
2007-04-11 13:25:00,74.18,74.28,74.18,74.23,63600.0,47.1179,47.1814,47.1179,47.1497,63600.0
2007-04-11 13:30:00,74.24,74.25,74.2,74.22,21400.0,47.156,47.1624,47.1306,47.1433,21400.0
2007-04-11 13:35:00,74.22,74.22,74.11,74.15,41700.0,47.1433,47.1433,47.0734,47.0989,41700.0
2007-04-11 13:40:00,74.15,74.21,74.14,74.2,71000.0,47.0989,47.137,47.0925,47.1306,71000.0
2007-04-11 13:45:00,74.18,74.2,74.14,74.18,34800.0,47.1179,47.1306,47.0925,47.1179,34800.0
2007-04-11 13:50:00,74.17,74.17,73.98,74.03,36400.0,47.1116,47.1116,46.9909,47.0226,36400.0
2007-04-11 13:55:00,74.03,74.06,73.97,74.01,22100.0,47.0226,47.0417,46.9845,47.0099,22100.0
2007-04-11 14:00:00,74.0,74.06,73.9,73.99,77900.0,47.0036,47.0417,46.9401,46.9972,77900.0
2007-04-11 14:05:00,73.99,74.09,73.86,73.86,46100.0,46.9972,47.0607,46.9147,46.9147,46100.0
2007-04-11 14:10:00,73.89,73.91,73.76,73.82,100700.0,46.9337,46.9464,46.8511,46.8892,100700.0
2007-04-11 14:15:00,73.83,73.84,73.71,73.76,51200.0,46.8956,46.9019,46.8194,46.8511,51200.0
2007-04-11 14:20:00,73.75,73.84,73.75,73.82,76300.0,46.8448,46.9019,46.8448,46.8892,76300.0
2007-04-11 14:25:00,73.82,73.85,73.72,73.8,69800.0,46.8892,46.9083,46.8257,46.8765,69800.0
2007-04-11 14:30:00,73.79,73.8,73.66,73.66,34200.0,46.8702,46.8765,46.7876,46.7876,34200.0
2007-04-11 14:35:00,73.66,73.75,73.58,73.58,58100.0,46.7876,46.8448,46.7368,46.7368,58100.0
2007-04-11 14:40:00,73.57,73.59,73.48,73.52,92200.0,46.7305,46.7432,46.6733,46.6987,92200.0
2007-04-11 14:45:00,73.5,73.64,73.46,73.57,22700.0,46.686,46.7749,46.6606,46.7305,22700.0
2007-04-11 14:50:00,73.57,73.62,73.51,73.59,29200.0,46.7305,46.7622,46.6923,46.7432,29200.0
2007-04-11 14:55:00,73.58,73.68,73.58,73.58,39000.0,46.7368,46.8003,46.7368,46.7368,39000.0
2007-04-11 15:00:00,73.6,73.61,73.57,73.57,32800.0,46.7495,46.7559,46.7305,46.7305,32800.0
2007-04-11 15:05:00,73.57,73.57,73.44,73.46,70600.0,46.7305,46.7305,46.6479,46.6606,70600.0
2007-04-11 15:10:00,73.46,73.52,73.39,73.51,56000.0,46.6606,46.6987,46.6161,46.6923,56000.0
2007-04-11 15:15:00,73.5,73.54,73.41,73.53,31700.0,46.686,46.7114,46.6288,46.705,31700.0
2007-04-11 15:20:00,73.55,73.61,73.54,73.58,47300.0,46.7177,46.7559,46.7114,46.7368,47300.0
2007-04-11 15:25:00,73.59,73.6,73.49,73.53,55200.0,46.7432,46.7495,46.6796,46.705,55200.0
2007-04-11 15:30:00,73.52,73.53,73.48,73.5,92000.0,46.6987,46.705,46.6733,46.686,92000.0
2007-04-11 15:35:00,73.5,73.56,73.5,73.51,34600.0,46.686,46.7241,46.686,46.6923,34600.0
2007-04-11 15:40:00,73.53,73.54,73.46,73.49,99600.0,46.705,46.7114,46.6606,46.6796,99600.0
2007-04-11 15:45:00,73.48,73.5,73.44,73.46,131300.0,46.6733,46.686,46.6479,46.6606,131300.0
2007-04-11 15:50:00,73.45,73.48,73.34,73.36,129000.0,46.6542,46.6733,46.5844,46.5971,129000.0
2007-04-11 15:55:00,73.37,73.5,73.36,73.46,149200.0,46.6034,46.686,46.5971,46.6606,149200.0
2007-04-12 09:30:00,73.89,74.37,73.65,74.31,171900.0,46.9337,47.2386,46.7813,47.2005,171900.0
2007-04-12 09:35:00,74.31,74.46,74.18,74.38,83600.0,47.2005,47.2958,47.1179,47.2449,83600.0
2007-04-12 09:40:00,74.36,74.38,74.08,74.14,58900.0,47.2322,47.2449,47.0544,47.0925,58900.0
2007-04-12 09:45:00,74.13,74.16,73.85,73.9,62900.0,47.0862,47.1052,46.9083,46.9401,62900.0
2007-04-12 09:50:00,73.9,73.99,73.81,73.86,47900.0,46.9401,46.9972,46.8829,46.9147,47900.0
2007-04-12 09:55:00,73.85,74.01,73.75,74.01,61900.0,46.9083,47.0099,46.8448,47.0099,61900.0
2007-04-12 10:00:00,74.01,74.01,73.84,74.0,48100.0,47.0099,47.0099,46.9019,47.0036,48100.0
2007-04-12 10:05:00,73.98,74.05,73.95,74.0,43700.0,46.9909,47.0353,46.9718,47.0036,43700.0
2007-04-12 10:10:00,73.98,73.98,73.85,73.9,32600.0,46.9909,46.9909,46.9083,46.9401,32600.0
2007-04-12 10:15:00,73.93,73.97,73.82,73.97,26100.0,46.9591,46.9845,46.8892,46.9845,26100.0
2007-04-12 10:20:00,73.97,74.11,73.94,74.0,65600.0,46.9845,47.0734,46.9655,47.0036,65600.0
2007-04-12 10:25:00,74.0,74.03,73.94,73.97,40800.0,47.0036,47.0226,46.9655,46.9845,40800.0
2007-04-12 10:30:00,73.95,73.99,73.76,73.77,95200.0,46.9718,46.9972,46.8511,46.8575,95200.0
2007-04-12 10:35:00,73.77,73.86,73.75,73.75,64700.0,46.8575,46.9147,46.8448,46.8448,64700.0
2007-04-12 10:40:00,73.75,73.77,73.69,73.73,39000.0,46.8448,46.8575,46.8067,46.8321,39000.0
2007-04-12 10:45:00,73.73,73.81,73.57,73.59,63200.0,46.8321,46.8829,46.7305,46.7432,63200.0
2007-04-12 10:50:00,73.6,73.78,73.58,73.72,64400.0,46.7495,46.8638,46.7368,46.8257,64400.0
2007-04-12 10:55:00,73.72,73.72,73.53,73.59,84900.0,46.8257,46.8257,46.705,46.7432,84900.0
2007-04-12 11:00:00,73.57,73.65,73.54,73.61,77900.0,46.7305,46.7813,46.7114,46.7559,77900.0
2007-04-12 11:05:00,73.6,73.69,73.58,73.69,87000.0,46.7495,46.8067,46.7368,46.8067,87000.0
2007-04-12 11:10:00,73.66,73.77,73.59,73.6,97600.0,46.7876,46.8575,46.7432,46.7495,97600.0
2007-04-12 11:15:00,73.6,73.72,73.59,73.66,51400.0,46.7495,46.8257,46.7432,46.7876,51400.0
2007-04-12 11:20:00,73.65,73.7,73.58,73.6,61600.0,46.7813,46.813,46.7368,46.7495,61600.0
2007-04-12 11:25:00,73.59,73.7,73.58,73.68,35600.0,46.7432,46.813,46.7368,46.8003,35600.0
2007-04-12 11:30:00,73.68,73.71,73.63,73.68,18300.0,46.8003,46.8194,46.7686,46.8003,18300.0
2007-04-12 11:35:00,73.68,73.83,73.64,73.81,38400.0,46.8003,46.8956,46.7749,46.8829,38400.0
2007-04-12 11:40:00,73.81,73.89,73.75,73.87,36500.0,46.8829,46.9337,46.8448,46.921,36500.0
2007-04-12 11:45:00,73.86,73.9,73.83,73.87,37200.0,46.9147,46.9401,46.8956,46.921,37200.0
2007-04-12 11:50:00,73.87,73.96,73.86,73.95,41800.0,46.921,46.9782,46.9147,46.9718,41800.0
2007-04-12 11:55:00,73.93,74.03,73.93,74.02,46000.0,46.9591,47.0226,46.9591,47.0163,46000.0
2007-04-12 12:00:00,74.01,74.25,74.0,74.24,79200.0,47.0099,47.1624,47.0036,47.156,79200.0
2007-04-12 12:05:00,74.25,74.36,74.24,74.31,57700.0,47.1624,47.2322,47.156,47.2005,57700.0
2007-04-12 12:10:00,74.31,74.35,74.29,74.31,31000.0,47.2005,47.2259,47.1878,47.2005,31000.0
2007-04-12 12:15:00,74.31,74.32,74.22,74.24,32400.0,47.2005,47.2068,47.1433,47.156,32400.0
2007-04-12 12:20:00,74.24,74.28,74.17,74.28,20400.0,47.156,47.1814,47.1116,47.1814,20400.0
2007-04-12 12:25:00,74.27,74.34,74.22,74.25,37900.0,47.1751,47.2195,47.1433,47.1624,37900.0
2007-04-12 12:30:00,74.27,74.27,74.13,74.21,37000.0,47.1751,47.1751,47.0862,47.137,37000.0
2007-04-12 12:35:00,74.21,74.29,74.2,74.26,18400.0,47.137,47.1878,47.1306,47.1687,18400.0
2007-04-12 12:40:00,74.26,74.32,74.21,74.23,28500.0,47.1687,47.2068,47.137,47.1497,28500.0
2007-04-12 12:45:00,74.2,74.22,74.18,74.18,11700.0,47.1306,47.1433,47.1179,47.1179,11700.0
2007-04-12 12:50:00,74.16,74.3,74.12,74.24,37200.0,47.1052,47.1941,47.0798,47.156,37200.0
2007-04-12 12:55:00,74.23,74.29,74.2,74.27,14500.0,47.1497,47.1878,47.1306,47.1751,14500.0
2007-04-12 13:00:00,74.26,74.28,74.22,74.26,13000.0,47.1687,47.1814,47.1433,47.1687,13000.0
2007-04-12 13:05:00,74.26,74.29,74.22,74.26,29300.0,47.1687,47.1878,47.1433,47.1687,29300.0
2007-04-12 13:10:00,74.26,74.26,74.16,74.22,30000.0,47.1687,47.1687,47.1052,47.1433,30000.0
2007-04-12 13:15:00,74.24,74.31,74.21,74.3,20900.0,47.156,47.2005,47.137,47.1941,20900.0
2007-04-12 13:20:00,74.29,74.37,74.28,74.36,33700.0,47.1878,47.2386,47.1814,47.2322,33700.0
2007-04-12 13:25:00,74.37,74.45,74.35,74.45,27600.0,47.2386,47.2894,47.2259,47.2894,27600.0
2007-04-12 13:30:00,74.45,74.55,74.42,74.54,53900.0,47.2894,47.3529,47.2704,47.3466,53900.0
2007-04-12 13:35:00,74.53,74.55,74.44,74.48,29200.0,47.3402,47.3529,47.2831,47.3085,29200.0
2007-04-12 13:40:00,74.47,74.51,74.45,74.48,24000.0,47.3021,47.3275,47.2894,47.3085,24000.0
2007-04-12 13:45:00,74.47,74.52,74.43,74.52,24100.0,47.3021,47.3339,47.2767,47.3339,24100.0
2007-04-12 13:50:00,74.52,74.59,74.47,74.59,43300.0,47.3339,47.3783,47.3021,47.3783,43300.0
2007-04-12 13:55:00,74.59,74.69,74.59,74.65,40500.0,47.3783,47.4419,47.3783,47.4164,40500.0
2007-04-12 14:00:00,74.65,74.65,74.56,74.61,63100.0,47.4164,47.4164,47.3593,47.391,63100.0
2007-04-12 14:05:00,74.61,74.67,74.57,74.66,36100.0,47.391,47.4292,47.3656,47.4228,36100.0
2007-04-12 14:10:00,74.67,74.67,74.6,74.63,27300.0,47.4292,47.4292,47.3847,47.4037,27300.0
2007-04-12 14:15:00,74.61,74.69,74.61,74.67,16600.0,47.391,47.4419,47.391,47.4292,16600.0
2007-04-12 14:20:00,74.67,74.95,74.67,74.95,70800.0,47.4292,47.607,47.4292,47.607,70800.0
2007-04-12 14:25:00,74.92,75.0,74.87,75.0,85400.0,47.5879,47.6388,47.5562,47.6388,85400.0
2007-04-12 14:30:00,74.99,75.0,74.93,74.98,40100.0,47.6324,47.6388,47.5943,47.6261,40100.0
2007-04-12 14:35:00,74.98,74.98,74.93,74.95,17500.0,47.6261,47.6261,47.5943,47.607,17500.0
2007-04-12 14:40:00,74.95,75.09,74.95,75.09,89500.0,47.607,47.6959,47.607,47.6959,89500.0
2007-04-12 14:45:00,75.08,75.09,75.04,75.08,27100.0,47.6896,47.6959,47.6642,47.6896,27100.0
2007-04-12 14:50:00,75.08,75.2,75.06,75.15,49900.0,47.6896,47.7658,47.6769,47.734,49900.0
2007-04-12 14:55:00,75.16,75.16,75.1,75.11,32800.0,47.7404,47.7404,47.7023,47.7086,32800.0
2007-04-12 15:00:00,75.11,75.11,74.96,74.97,67800.0,47.7086,47.7086,47.6134,47.6197,67800.0
2007-04-12 15:05:00,74.97,75.0,74.89,74.9,101100.0,47.6197,47.6388,47.5689,47.5752,101100.0
2007-04-12 15:10:00,74.89,74.9,74.8,74.84,92600.0,47.5689,47.5752,47.5117,47.5371,92600.0
2007-04-12 15:15:00,74.83,74.87,74.81,74.83,32300.0,47.5308,47.5562,47.5181,47.5308,32300.0
2007-04-12 15:20:00,74.84,74.86,74.8,74.81,40000.0,47.5371,47.5498,47.5117,47.5181,40000.0
2007-04-12 15:25:00,74.82,74.92,74.8,74.91,53200.0,47.5244,47.5879,47.5117,47.5816,53200.0
2007-04-12 15:30:00,74.9,74.95,74.9,74.95,45500.0,47.5752,47.607,47.5752,47.607,45500.0
2007-04-12 15:35:00,74.95,75.0,74.91,74.99,52200.0,47.607,47.6388,47.5816,47.6324,52200.0
2007-04-12 15:40:00,74.99,75.0,74.89,74.9,69600.0,47.6324,47.6388,47.5689,47.5752,69600.0
2007-04-12 15:45:00,74.91,74.92,74.86,74.86,70500.0,47.5816,47.5879,47.5498,47.5498,70500.0
2007-04-12 15:50:00,74.86,75.04,74.85,75.04,133100.0,47.5498,47.6642,47.5435,47.6642,133100.0
2007-04-12 15:55:00,75.04,75.04,74.96,74.96,80700.0,47.6642,47.6642,47.6134,47.6134,80700.0
2007-04-13 09:30:00,75.48,75.48,74.75,74.76,57800.0,47.9437,47.9437,47.48,47.4863,57800.0
2007-04-13 09:35:00,74.77,74.81,74.45,74.48,44100.0,47.4927,47.5181,47.2894,47.3085,44100.0
2007-04-13 09:40:00,74.46,74.77,74.44,74.72,56900.0,47.2958,47.4927,47.2831,47.4609,56900.0
2007-04-13 09:45:00,74.72,74.75,74.53,74.68,30200.0,47.4609,47.48,47.3402,47.4355,30200.0
2007-04-13 09:50:00,74.69,74.71,74.42,74.44,42700.0,47.4419,47.4546,47.2704,47.2831,42700.0
2007-04-13 09:55:00,74.45,74.63,74.35,74.63,30700.0,47.2894,47.4037,47.2259,47.4037,30700.0
2007-04-13 10:00:00,74.63,74.63,74.3,74.34,35900.0,47.4037,47.4037,47.1941,47.2195,35900.0
2007-04-13 10:05:00,74.32,74.39,74.1,74.17,60700.0,47.2068,47.2513,47.0671,47.1116,60700.0
2007-04-13 10:10:00,74.16,74.31,74.15,74.22,53700.0,47.1052,47.2005,47.0989,47.1433,53700.0
2007-04-13 10:15:00,74.22,74.25,74.11,74.15,38700.0,47.1433,47.1624,47.0734,47.0989,38700.0
2007-04-13 10:20:00,74.17,74.33,74.12,74.26,81800.0,47.1116,47.2132,47.0798,47.1687,81800.0
2007-04-13 10:25:00,74.26,74.35,74.23,74.34,44500.0,47.1687,47.2259,47.1497,47.2195,44500.0
2007-04-13 10:30:00,74.34,74.44,74.33,74.42,59200.0,47.2195,47.2831,47.2132,47.2704,59200.0
2007-04-13 10:35:00,74.44,74.8,74.44,74.79,93900.0,47.2831,47.5117,47.2831,47.5054,93900.0
2007-04-13 10:40:00,74.77,74.85,74.76,74.81,61000.0,47.4927,47.5435,47.4863,47.5181,61000.0
2007-04-13 10:45:00,74.8,74.95,74.8,74.89,51300.0,47.5117,47.607,47.5117,47.5689,51300.0
2007-04-13 10:50:00,74.89,74.94,74.83,74.83,27000.0,47.5689,47.6007,47.5308,47.5308,27000.0
2007-04-13 10:55:00,74.83,74.91,74.83,74.87,38700.0,47.5308,47.5816,47.5308,47.5562,38700.0
2007-04-13 11:00:00,74.87,74.95,74.82,74.92,65600.0,47.5562,47.607,47.5244,47.5879,65600.0
2007-04-13 11:05:00,74.92,74.97,74.84,74.84,28300.0,47.5879,47.6197,47.5371,47.5371,28300.0
2007-04-13 11:10:00,74.85,74.93,74.78,74.89,47000.0,47.5435,47.5943,47.499,47.5689,47000.0
2007-04-13 11:15:00,74.87,74.88,74.75,74.76,27000.0,47.5562,47.5625,47.48,47.4863,27000.0
2007-04-13 11:20:00,74.77,74.82,74.72,74.8,30100.0,47.4927,47.5244,47.4609,47.5117,30100.0
2007-04-13 11:25:00,74.8,74.84,74.77,74.8,47500.0,47.5117,47.5371,47.4927,47.5117,47500.0
2007-04-13 11:30:00,74.8,74.93,74.75,74.93,34600.0,47.5117,47.5943,47.48,47.5943,34600.0
2007-04-13 11:35:00,74.94,74.97,74.86,74.93,36800.0,47.6007,47.6197,47.5498,47.5943,36800.0
2007-04-13 11:40:00,74.93,74.94,74.85,74.89,19400.0,47.5943,47.6007,47.5435,47.5689,19400.0
2007-04-13 11:45:00,74.89,75.02,74.88,74.98,80600.0,47.5689,47.6515,47.5625,47.6261,80600.0
2007-04-13 11:50:00,74.99,75.01,74.93,75.0,32700.0,47.6324,47.6451,47.5943,47.6388,32700.0
2007-04-13 11:55:00,75.0,75.0,74.9,74.99,31800.0,47.6388,47.6388,47.5752,47.6324,31800.0
2007-04-13 12:00:00,74.98,74.98,74.85,74.88,26200.0,47.6261,47.6261,47.5435,47.5625,26200.0
2007-04-13 12:05:00,74.88,75.0,74.88,75.0,45100.0,47.5625,47.6388,47.5625,47.6388,45100.0
2007-04-13 12:10:00,75.0,75.05,74.92,75.0,31700.0,47.6388,47.6705,47.5879,47.6388,31700.0
2007-04-13 12:15:00,75.0,75.05,74.93,74.95,44000.0,47.6388,47.6705,47.5943,47.607,44000.0
2007-04-13 12:20:00,74.96,74.98,74.92,74.97,19600.0,47.6134,47.6261,47.5879,47.6197,19600.0
2007-04-13 12:25:00,74.97,75.05,74.93,75.04,19200.0,47.6197,47.6705,47.5943,47.6642,19200.0
2007-04-13 12:30:00,75.02,75.05,74.97,74.99,20400.0,47.6515,47.6705,47.6197,47.6324,20400.0
2007-04-13 12:35:00,74.99,75.05,74.96,74.97,24900.0,47.6324,47.6705,47.6134,47.6197,24900.0
2007-04-13 12:40:00,74.98,75.07,74.97,75.06,19400.0,47.6261,47.6832,47.6197,47.6769,19400.0
2007-04-13 12:45:00,75.06,75.14,75.05,75.14,30300.0,47.6769,47.7277,47.6705,47.7277,30300.0
2007-04-13 12:50:00,75.14,75.14,74.93,74.98,29600.0,47.7277,47.7277,47.5943,47.6261,29600.0
2007-04-13 12:55:00,74.98,75.06,74.96,75.01,24200.0,47.6261,47.6769,47.6134,47.6451,24200.0
2007-04-13 13:00:00,75.02,75.02,74.96,74.97,10900.0,47.6515,47.6515,47.6134,47.6197,10900.0
2007-04-13 13:05:00,74.97,75.03,74.96,75.03,20300.0,47.6197,47.6578,47.6134,47.6578,20300.0
2007-04-13 13:10:00,75.03,75.03,74.95,74.96,26200.0,47.6578,47.6578,47.607,47.6134,26200.0
2007-04-13 13:15:00,74.95,75.02,74.95,75.0,16100.0,47.607,47.6515,47.607,47.6388,16100.0
2007-04-13 13:20:00,75.01,75.02,74.96,75.0,30400.0,47.6451,47.6515,47.6134,47.6388,30400.0
2007-04-13 13:25:00,75.0,75.06,74.99,75.04,23100.0,47.6388,47.6769,47.6324,47.6642,23100.0
2007-04-13 13:30:00,75.01,75.07,75.0,75.06,19900.0,47.6451,47.6832,47.6388,47.6769,19900.0
2007-04-13 13:35:00,75.05,75.05,74.92,74.99,46600.0,47.6705,47.6705,47.5879,47.6324,46600.0
2007-04-13 13:40:00,75.0,75.02,74.92,74.96,56500.0,47.6388,47.6515,47.5879,47.6134,56500.0
2007-04-13 13:45:00,74.97,75.02,74.88,74.95,41700.0,47.6197,47.6515,47.5625,47.607,41700.0
2007-04-13 13:50:00,74.97,74.99,74.88,74.89,31300.0,47.6197,47.6324,47.5625,47.5689,31300.0
2007-04-13 13:55:00,74.9,74.9,74.86,74.87,22500.0,47.5752,47.5752,47.5498,47.5562,22500.0
2007-04-13 14:00:00,74.87,74.9,74.86,74.86,28300.0,47.5562,47.5752,47.5498,47.5498,28300.0
2007-04-13 14:05:00,74.85,74.91,74.83,74.9,35100.0,47.5435,47.5816,47.5308,47.5752,35100.0
2007-04-13 14:10:00,74.9,74.97,74.9,74.95,27300.0,47.5752,47.6197,47.5752,47.607,27300.0
2007-04-13 14:15:00,74.96,74.97,74.85,74.9,32500.0,47.6134,47.6197,47.5435,47.5752,32500.0
2007-04-13 14:20:00,74.89,75.02,74.89,74.99,51800.0,47.5689,47.6515,47.5689,47.6324,51800.0
2007-04-13 14:25:00,74.99,75.01,74.93,74.96,36300.0,47.6324,47.6451,47.5943,47.6134,36300.0
2007-04-13 14:30:00,74.96,74.98,74.94,74.98,21700.0,47.6134,47.6261,47.6007,47.6261,21700.0
2007-04-13 14:35:00,74.97,75.02,74.97,74.98,51000.0,47.6197,47.6515,47.6197,47.6261,51000.0
2007-04-13 14:40:00,74.97,75.04,74.97,75.04,33200.0,47.6197,47.6642,47.6197,47.6642,33200.0
2007-04-13 14:45:00,75.04,75.08,75.04,75.05,26500.0,47.6642,47.6896,47.6642,47.6705,26500.0
2007-04-13 14:50:00,75.06,75.08,75.0,75.06,38800.0,47.6769,47.6896,47.6388,47.6769,38800.0
2007-04-13 14:55:00,75.07,75.09,75.04,75.06,43100.0,47.6832,47.6959,47.6642,47.6769,43100.0
2007-04-13 15:00:00,75.06,75.09,75.05,75.06,44600.0,47.6769,47.6959,47.6705,47.6769,44600.0
2007-04-13 15:05:00,75.06,75.06,75.0,75.01,17800.0,47.6769,47.6769,47.6388,47.6451,17800.0
2007-04-13 15:10:00,75.01,75.05,74.99,75.04,21200.0,47.6451,47.6705,47.6324,47.6642,21200.0
2007-04-13 15:15:00,75.04,75.04,74.93,75.0,20600.0,47.6642,47.6642,47.5943,47.6388,20600.0
2007-04-13 15:20:00,75.02,75.05,74.96,74.98,16800.0,47.6515,47.6705,47.6134,47.6261,16800.0
2007-04-13 15:25:00,74.99,75.05,74.97,75.03,34500.0,47.6324,47.6705,47.6197,47.6578,34500.0
2007-04-13 15:30:00,75.03,75.05,74.98,75.04,27600.0,47.6578,47.6705,47.6261,47.6642,27600.0
2007-04-13 15:35:00,75.05,75.06,75.04,75.04,30900.0,47.6705,47.6769,47.6642,47.6642,30900.0
2007-04-13 15:40:00,75.04,75.07,75.04,75.05,45100.0,47.6642,47.6832,47.6642,47.6705,45100.0
2007-04-13 15:45:00,75.04,75.1,75.04,75.07,54800.0,47.6642,47.7023,47.6642,47.6832,54800.0
2007-04-13 15:50:00,75.06,75.1,75.04,75.09,51300.0,47.6769,47.7023,47.6642,47.6959,51300.0
2007-04-13 15:55:00,75.08,75.14,75.04,75.14,65000.0,47.6896,47.7277,47.6642,47.7277,65000.0
2007-04-16 09:30:00,75.13,75.29,75.1,75.1,55200.0,47.7213,47.823,47.7023,47.7023,55200.0
2007-04-16 09:35:00,75.1,75.12,74.8,74.86,45800.0,47.7023,47.715,47.5117,47.5498,45800.0
2007-04-16 09:40:00,74.88,74.96,74.61,74.61,75400.0,47.5625,47.6134,47.391,47.391,75400.0
2007-04-16 09:45:00,74.61,74.62,74.5,74.54,56000.0,47.391,47.3974,47.3212,47.3466,56000.0
2007-04-16 09:50:00,74.55,74.65,74.46,74.5,101900.0,47.3529,47.4164,47.2958,47.3212,101900.0
2007-04-16 09:55:00,74.47,74.62,74.41,74.5,43900.0,47.3021,47.3974,47.264,47.3212,43900.0
2007-04-16 10:00:00,74.48,74.53,74.42,74.48,33600.0,47.3085,47.3402,47.2704,47.3085,33600.0
2007-04-16 10:05:00,74.47,74.49,74.25,74.25,56600.0,47.3021,47.3148,47.1624,47.1624,56600.0
2007-04-16 10:10:00,74.25,74.32,74.19,74.3,63800.0,47.1624,47.2068,47.1243,47.1941,63800.0
2007-04-16 10:15:00,74.28,74.34,74.21,74.23,36500.0,47.1814,47.2195,47.137,47.1497,36500.0
2007-04-16 10:20:00,74.23,74.25,74.1,74.12,56100.0,47.1497,47.1624,47.0671,47.0798,56100.0
2007-04-16 10:25:00,74.12,74.12,73.98,74.01,68300.0,47.0798,47.0798,46.9909,47.0099,68300.0
2007-04-16 10:30:00,74.01,74.07,73.86,73.87,65100.0,47.0099,47.048,46.9147,46.921,65100.0
2007-04-16 10:35:00,73.87,74.03,73.84,73.96,104200.0,46.921,47.0226,46.9019,46.9782,104200.0
2007-04-16 10:40:00,73.95,74.11,73.87,74.09,103100.0,46.9718,47.0734,46.921,47.0607,103100.0
2007-04-16 10:45:00,74.09,74.18,74.06,74.13,52600.0,47.0607,47.1179,47.0417,47.0862,52600.0
2007-04-16 10:50:00,74.14,74.2,74.04,74.04,49200.0,47.0925,47.1306,47.029,47.029,49200.0
2007-04-16 10:55:00,74.04,74.09,73.97,74.09,44000.0,47.029,47.0607,46.9845,47.0607,44000.0
2007-04-16 11:00:00,74.09,74.23,74.09,74.2,45700.0,47.0607,47.1497,47.0607,47.1306,45700.0
2007-04-16 11:05:00,74.2,74.23,74.1,74.13,63800.0,47.1306,47.1497,47.0671,47.0862,63800.0
2007-04-16 11:10:00,74.13,74.2,74.09,74.17,34300.0,47.0862,47.1306,47.0607,47.1116,34300.0
2007-04-16 11:15:00,74.17,74.41,74.17,74.41,60200.0,47.1116,47.264,47.1116,47.264,60200.0
2007-04-16 11:20:00,74.41,74.49,74.36,74.38,59500.0,47.264,47.3148,47.2322,47.2449,59500.0
2007-04-16 11:25:00,74.37,74.39,74.31,74.31,23000.0,47.2386,47.2513,47.2005,47.2005,23000.0
2007-04-16 11:30:00,74.33,74.44,74.33,74.38,25000.0,47.2132,47.2831,47.2132,47.2449,25000.0
2007-04-16 11:35:00,74.38,74.47,74.32,74.47,31500.0,47.2449,47.3021,47.2068,47.3021,31500.0
2007-04-16 11:40:00,74.46,74.54,74.44,74.53,24700.0,47.2958,47.3466,47.2831,47.3402,24700.0
2007-04-16 11:45:00,74.53,74.54,74.43,74.45,18300.0,47.3402,47.3466,47.2767,47.2894,18300.0
2007-04-16 11:50:00,74.45,74.62,74.45,74.57,57300.0,47.2894,47.3974,47.2894,47.3656,57300.0
2007-04-16 11:55:00,74.56,74.69,74.53,74.69,46600.0,47.3593,47.4419,47.3402,47.4419,46600.0
2007-04-16 12:00:00,74.69,74.69,74.56,74.59,22000.0,47.4419,47.4419,47.3593,47.3783,22000.0
2007-04-16 12:05:00,74.58,74.59,74.52,74.56,27000.0,47.372,47.3783,47.3339,47.3593,27000.0
2007-04-16 12:10:00,74.58,74.62,74.53,74.57,25200.0,47.372,47.3974,47.3402,47.3656,25200.0
2007-04-16 12:15:00,74.57,74.68,74.57,74.67,17900.0,47.3656,47.4355,47.3656,47.4292,17900.0
2007-04-16 12:20:00,74.67,74.7,74.64,74.67,24800.0,47.4292,47.4482,47.4101,47.4292,24800.0
2007-04-16 12:25:00,74.68,74.75,74.66,74.75,32900.0,47.4355,47.48,47.4228,47.48,32900.0
2007-04-16 12:30:00,74.76,74.9,74.75,74.79,34600.0,47.4863,47.5752,47.48,47.5054,34600.0
2007-04-16 12:35:00,74.79,74.81,74.75,74.77,25300.0,47.5054,47.5181,47.48,47.4927,25300.0
2007-04-16 12:40:00,74.77,74.81,74.75,74.79,18400.0,47.4927,47.5181,47.48,47.5054,18400.0
2007-04-16 12:45:00,74.79,74.83,74.78,74.8,11000.0,47.5054,47.5308,47.499,47.5117,11000.0
2007-04-16 12:50:00,74.79,74.81,74.72,74.72,21900.0,47.5054,47.5181,47.4609,47.4609,21900.0
2007-04-16 12:55:00,74.71,74.77,74.7,74.75,34600.0,47.4546,47.4927,47.4482,47.48,34600.0
2007-04-16 13:00:00,74.75,74.79,74.74,74.79,18500.0,47.48,47.5054,47.4736,47.5054,18500.0
2007-04-16 13:05:00,74.76,74.81,74.76,74.78,13000.0,47.4863,47.5181,47.4863,47.499,13000.0
2007-04-16 13:10:00,74.78,74.78,74.59,74.6,19900.0,47.499,47.499,47.3783,47.3847,19900.0
2007-04-16 13:15:00,74.6,74.63,74.54,74.63,15800.0,47.3847,47.4037,47.3466,47.4037,15800.0
2007-04-16 13:20:00,74.64,74.71,74.64,74.68,15600.0,47.4101,47.4546,47.4101,47.4355,15600.0
2007-04-16 13:25:00,74.67,74.67,74.61,74.61,14300.0,47.4292,47.4292,47.391,47.391,14300.0
2007-04-16 13:30:00,74.61,74.62,74.55,74.59,31700.0,47.391,47.3974,47.3529,47.3783,31700.0
2007-04-16 13:35:00,74.59,74.59,74.54,74.56,14600.0,47.3783,47.3783,47.3466,47.3593,14600.0
2007-04-16 13:40:00,74.55,74.6,74.51,74.59,28100.0,47.3529,47.3847,47.3275,47.3783,28100.0
2007-04-16 13:45:00,74.59,74.59,74.51,74.54,25500.0,47.3783,47.3783,47.3275,47.3466,25500.0
2007-04-16 13:50:00,74.53,74.56,74.47,74.52,18100.0,47.3402,47.3593,47.3021,47.3339,18100.0
2007-04-16 13:55:00,74.53,74.57,74.42,74.44,14600.0,47.3402,47.3656,47.2704,47.2831,14600.0
2007-04-16 14:00:00,74.45,74.48,74.36,74.36,19300.0,47.2894,47.3085,47.2322,47.2322,19300.0
2007-04-16 14:05:00,74.37,74.48,74.37,74.44,9900.0,47.2386,47.3085,47.2386,47.2831,9900.0
2007-04-16 14:10:00,74.45,74.49,74.44,74.46,7400.0,47.2894,47.3148,47.2831,47.2958,7400.0
2007-04-16 14:15:00,74.46,74.59,74.46,74.56,22600.0,47.2958,47.3783,47.2958,47.3593,22600.0
2007-04-16 14:20:00,74.56,74.61,74.53,74.54,18000.0,47.3593,47.391,47.3402,47.3466,18000.0
2007-04-16 14:25:00,74.53,74.58,74.47,74.47,19700.0,47.3402,47.372,47.3021,47.3021,19700.0
2007-04-16 14:30:00,74.47,74.47,74.45,74.47,11200.0,47.3021,47.3021,47.2894,47.3021,11200.0
2007-04-16 14:35:00,74.47,74.54,74.47,74.51,16200.0,47.3021,47.3466,47.3021,47.3275,16200.0
2007-04-16 14:40:00,74.52,74.53,74.48,74.5,17300.0,47.3339,47.3402,47.3085,47.3212,17300.0
2007-04-16 14:45:00,74.5,74.5,74.45,74.47,16000.0,47.3212,47.3212,47.2894,47.3021,16000.0
2007-04-16 14:50:00,74.48,74.5,74.44,74.45,13200.0,47.3085,47.3212,47.2831,47.2894,13200.0
2007-04-16 14:55:00,74.44,74.49,74.44,74.48,15800.0,47.2831,47.3148,47.2831,47.3085,15800.0
2007-04-16 15:00:00,74.48,74.5,74.47,74.48,15800.0,47.3085,47.3212,47.3021,47.3085,15800.0
2007-04-16 15:05:00,74.48,74.49,74.46,74.48,22800.0,47.3085,47.3148,47.2958,47.3085,22800.0
2007-04-16 15:10:00,74.49,74.54,74.49,74.53,22200.0,47.3148,47.3466,47.3148,47.3402,22200.0
2007-04-16 15:15:00,74.54,74.55,74.52,74.55,22100.0,47.3466,47.3529,47.3339,47.3529,22100.0
2007-04-16 15:20:00,74.56,74.61,74.52,74.57,39900.0,47.3593,47.391,47.3339,47.3656,39900.0
2007-04-16 15:25:00,74.57,74.59,74.53,74.53,27700.0,47.3656,47.3783,47.3402,47.3402,27700.0
2007-04-16 15:30:00,74.53,74.57,74.52,74.57,39600.0,47.3402,47.3656,47.3339,47.3656,39600.0
2007-04-16 15:35:00,74.57,74.64,74.56,74.63,42800.0,47.3656,47.4101,47.3593,47.4037,42800.0
2007-04-16 15:40:00,74.63,74.67,74.57,74.57,57000.0,47.4037,47.4292,47.3656,47.3656,57000.0
2007-04-16 15:45:00,74.58,74.63,74.53,74.63,58500.0,47.372,47.4037,47.3402,47.4037,58500.0
2007-04-16 15:50:00,74.62,74.64,74.55,74.57,92200.0,47.3974,47.4101,47.3529,47.3656,92200.0
2007-04-16 15:55:00,74.58,74.8,74.55,74.63,122600.0,47.372,47.5117,47.3529,47.4037,122600.0
2007-04-17 09:30:00,74.89,74.95,74.52,74.89,71700.0,47.5689,47.607,47.3339,47.5689,71700.0
2007-04-17 09:35:00,74.89,75.11,74.79,74.85,66700.0,47.5689,47.7086,47.5054,47.5435,66700.0
2007-04-17 09:40:00,74.89,74.97,74.67,74.71,56700.0,47.5689,47.6197,47.4292,47.4546,56700.0
2007-04-17 09:45:00,74.72,74.73,74.49,74.52,65300.0,47.4609,47.4673,47.3148,47.3339,65300.0
2007-04-17 09:50:00,74.54,74.63,74.33,74.48,81000.0,47.3466,47.4037,47.2132,47.3085,81000.0
2007-04-17 09:55:00,74.48,74.49,74.33,74.48,65200.0,47.3085,47.3148,47.2132,47.3085,65200.0
2007-04-17 10:00:00,74.48,74.57,74.42,74.51,37200.0,47.3085,47.3656,47.2704,47.3275,37200.0
2007-04-17 10:05:00,74.52,74.6,74.45,74.49,35300.0,47.3339,47.3847,47.2894,47.3148,35300.0
2007-04-17 10:10:00,74.49,74.52,74.41,74.42,28900.0,47.3148,47.3339,47.264,47.2704,28900.0
2007-04-17 10:15:00,74.42,74.56,74.42,74.54,26800.0,47.2704,47.3593,47.2704,47.3466,26800.0
2007-04-17 10:20:00,74.55,74.56,74.41,74.41,37300.0,47.3529,47.3593,47.264,47.264,37300.0
2007-04-17 10:25:00,74.41,74.57,74.41,74.56,37000.0,47.264,47.3656,47.264,47.3593,37000.0
2007-04-17 10:30:00,74.56,74.56,74.45,74.52,18100.0,47.3593,47.3593,47.2894,47.3339,18100.0
2007-04-17 10:35:00,74.52,74.52,74.37,74.47,46100.0,47.3339,47.3339,47.2386,47.3021,46100.0
2007-04-17 10:40:00,74.46,74.47,74.41,74.42,33000.0,47.2958,47.3021,47.264,47.2704,33000.0
2007-04-17 10:45:00,74.42,74.44,74.37,74.44,36900.0,47.2704,47.2831,47.2386,47.2831,36900.0
2007-04-17 10:50:00,74.43,74.44,74.35,74.36,32000.0,47.2767,47.2831,47.2259,47.2322,32000.0
2007-04-17 10:55:00,74.36,74.38,74.3,74.33,40300.0,47.2322,47.2449,47.1941,47.2132,40300.0
2007-04-17 11:00:00,74.34,74.34,74.28,74.29,34200.0,47.2195,47.2195,47.1814,47.1878,34200.0
2007-04-17 11:05:00,74.27,74.27,74.15,74.24,50800.0,47.1751,47.1751,47.0989,47.156,50800.0
2007-04-17 11:10:00,74.26,74.27,74.16,74.23,40200.0,47.1687,47.1751,47.1052,47.1497,40200.0
2007-04-17 11:15:00,74.25,74.28,74.18,74.27,52200.0,47.1624,47.1814,47.1179,47.1751,52200.0
2007-04-17 11:20:00,74.27,74.27,74.13,74.19,41200.0,47.1751,47.1751,47.0862,47.1243,41200.0
2007-04-17 11:25:00,74.19,74.25,74.13,74.21,30700.0,47.1243,47.1624,47.0862,47.137,30700.0
2007-04-17 11:30:00,74.21,74.25,74.16,74.18,39100.0,47.137,47.1624,47.1052,47.1179,39100.0
2007-04-17 11:35:00,74.18,74.24,74.16,74.21,54400.0,47.1179,47.156,47.1052,47.137,54400.0
2007-04-17 11:40:00,74.2,74.22,74.12,74.21,38300.0,47.1306,47.1433,47.0798,47.137,38300.0
2007-04-17 11:45:00,74.21,74.24,74.1,74.12,46000.0,47.137,47.156,47.0671,47.0798,46000.0
2007-04-17 11:50:00,74.1,74.12,74.05,74.07,53200.0,47.0671,47.0798,47.0353,47.048,53200.0
2007-04-17 11:55:00,74.06,74.13,73.98,74.1,59200.0,47.0417,47.0862,46.9909,47.0671,59200.0
2007-04-17 12:00:00,74.1,74.12,74.0,74.02,34200.0,47.0671,47.0798,47.0036,47.0163,34200.0
2007-04-17 12:05:00,74.0,74.01,73.94,73.95,42600.0,47.0036,47.0099,46.9655,46.9718,42600.0
2007-04-17 12:10:00,73.94,74.0,73.92,73.94,50300.0,46.9655,47.0036,46.9528,46.9655,50300.0
2007-04-17 12:15:00,73.95,74.01,73.91,73.96,37700.0,46.9718,47.0099,46.9464,46.9782,37700.0
2007-04-17 12:20:00,73.97,74.02,73.96,73.96,26000.0,46.9845,47.0163,46.9782,46.9782,26000.0
2007-04-17 12:25:00,73.97,74.03,73.95,74.0,34400.0,46.9845,47.0226,46.9718,47.0036,34400.0
2007-04-17 12:30:00,74.0,74.0,73.93,73.98,21300.0,47.0036,47.0036,46.9591,46.9909,21300.0
2007-04-17 12:35:00,73.97,73.97,73.82,73.91,44100.0,46.9845,46.9845,46.8892,46.9464,44100.0
2007-04-17 12:40:00,73.89,73.9,73.79,73.82,30600.0,46.9337,46.9401,46.8702,46.8892,30600.0
2007-04-17 12:45:00,73.82,73.84,73.66,73.66,42400.0,46.8892,46.9019,46.7876,46.7876,42400.0
2007-04-17 12:50:00,73.72,73.78,73.67,73.77,34600.0,46.8257,46.8638,46.794,46.8575,34600.0
2007-04-17 12:55:00,73.78,73.78,73.64,73.64,37400.0,46.8638,46.8638,46.7749,46.7749,37400.0
2007-04-17 13:00:00,73.65,73.65,73.53,73.63,37500.0,46.7813,46.7813,46.705,46.7686,37500.0
2007-04-17 13:05:00,73.62,73.64,73.51,73.52,31600.0,46.7622,46.7749,46.6923,46.6987,31600.0
2007-04-17 13:10:00,73.51,73.53,73.46,73.47,49200.0,46.6923,46.705,46.6606,46.6669,49200.0
2007-04-17 13:15:00,73.47,73.51,73.45,73.51,31500.0,46.6669,46.6923,46.6542,46.6923,31500.0
2007-04-17 13:20:00,73.52,73.54,73.43,73.46,47300.0,46.6987,46.7114,46.6415,46.6606,47300.0
2007-04-17 13:25:00,73.46,73.55,73.42,73.54,50300.0,46.6606,46.7177,46.6352,46.7114,50300.0
2007-04-17 13:30:00,73.55,73.55,73.27,73.35,70900.0,46.7177,46.7177,46.5399,46.5907,70900.0
2007-04-17 13:35:00,73.35,73.37,73.3,73.37,29500.0,46.5907,46.6034,46.559,46.6034,29500.0
2007-04-17 13:40:00,73.37,73.45,73.34,73.4,30000.0,46.6034,46.6542,46.5844,46.6225,30000.0
2007-04-17 13:45:00,73.4,73.5,73.36,73.45,19400.0,46.6225,46.686,46.5971,46.6542,19400.0
2007-04-17 13:50:00,73.46,73.47,73.41,73.46,21100.0,46.6606,46.6669,46.6288,46.6606,21100.0
2007-04-17 13:55:00,73.46,73.61,73.46,73.5,40000.0,46.6606,46.7559,46.6606,46.686,40000.0
2007-04-17 14:00:00,73.49,73.49,73.3,73.33,64400.0,46.6796,46.6796,46.559,46.578,64400.0
2007-04-17 14:05:00,73.33,73.36,73.3,73.36,39500.0,46.578,46.5971,46.559,46.5971,39500.0
2007-04-17 14:10:00,73.37,73.37,73.27,73.3,40500.0,46.6034,46.6034,46.5399,46.559,40500.0
2007-04-17 14:15:00,73.29,73.29,73.13,73.15,57700.0,46.5526,46.5526,46.451,46.4637,57700.0
2007-04-17 14:20:00,73.15,73.27,73.14,73.26,53100.0,46.4637,46.5399,46.4573,46.5335,53100.0
2007-04-17 14:25:00,73.25,73.26,73.17,73.2,17500.0,46.5272,46.5335,46.4764,46.4954,17500.0
2007-04-17 14:30:00,73.2,73.24,73.18,73.19,28200.0,46.4954,46.5208,46.4827,46.4891,28200.0
2007-04-17 14:35:00,73.19,73.2,73.14,73.15,82200.0,46.4891,46.4954,46.4573,46.4637,82200.0
2007-04-17 14:40:00,73.15,73.15,73.08,73.12,36300.0,46.4637,46.4637,46.4192,46.4446,36300.0
2007-04-17 14:45:00,73.12,73.18,73.09,73.18,36500.0,46.4446,46.4827,46.4256,46.4827,36500.0
2007-04-17 14:50:00,73.17,73.37,73.17,73.36,48800.0,46.4764,46.6034,46.4764,46.5971,48800.0
2007-04-17 14:55:00,73.36,73.36,73.29,73.32,29300.0,46.5971,46.5971,46.5526,46.5717,29300.0
2007-04-17 15:00:00,73.31,73.37,73.29,73.35,27000.0,46.5653,46.6034,46.5526,46.5907,27000.0
2007-04-17 15:05:00,73.35,73.36,73.32,73.32,18300.0,46.5907,46.5971,46.5717,46.5717,18300.0
2007-04-17 15:10:00,73.33,73.33,73.26,73.28,45200.0,46.578,46.578,46.5335,46.5462,45200.0
2007-04-17 15:15:00,73.28,73.28,73.17,73.19,38100.0,46.5462,46.5462,46.4764,46.4891,38100.0
2007-04-17 15:20:00,73.19,73.2,73.12,73.15,48900.0,46.4891,46.4954,46.4446,46.4637,48900.0
2007-04-17 15:25:00,73.17,73.17,73.1,73.15,54800.0,46.4764,46.4764,46.4319,46.4637,54800.0
2007-04-17 15:30:00,73.15,73.22,73.14,73.21,47900.0,46.4637,46.5081,46.4573,46.5018,47900.0
2007-04-17 15:35:00,73.22,73.39,73.22,73.39,83200.0,46.5081,46.6161,46.5081,46.6161,83200.0
2007-04-17 15:40:00,73.39,73.46,73.38,73.45,89600.0,46.6161,46.6606,46.6098,46.6542,89600.0
2007-04-17 15:45:00,73.45,73.49,73.44,73.49,82500.0,46.6542,46.6796,46.6479,46.6796,82500.0
2007-04-17 15:50:00,73.48,73.52,73.48,73.5,92600.0,46.6733,46.6987,46.6733,46.686,92600.0
2007-04-17 15:55:00,73.5,73.52,73.47,73.5,132000.0,46.686,46.6987,46.6669,46.686,132000.0
2007-04-18 09:30:00,73.29,73.34,72.84,72.89,88300.0,46.5526,46.5844,46.2668,46.2985,88300.0
2007-04-18 09:35:00,72.86,73.02,72.78,72.93,56100.0,46.2795,46.3811,46.2287,46.3239,56100.0
2007-04-18 09:40:00,72.94,73.0,72.89,72.91,43900.0,46.3303,46.3684,46.2985,46.3112,43900.0
2007-04-18 09:45:00,72.9,72.92,72.68,72.87,72900.0,46.3049,46.3176,46.1651,46.2858,72900.0
2007-04-18 09:50:00,72.85,73.0,72.72,73.0,102800.0,46.2731,46.3684,46.1905,46.3684,102800.0
2007-04-18 09:55:00,73.01,73.02,72.93,72.97,44300.0,46.3747,46.3811,46.3239,46.3493,44300.0
2007-04-18 10:00:00,72.96,73.05,72.89,73.01,105100.0,46.343,46.4002,46.2985,46.3747,105100.0
2007-04-18 10:05:00,73.02,73.02,72.87,72.89,44900.0,46.3811,46.3811,46.2858,46.2985,44900.0
2007-04-18 10:10:00,72.91,72.95,72.82,72.95,59200.0,46.3112,46.3366,46.2541,46.3366,59200.0
2007-04-18 10:15:00,72.94,72.95,72.79,72.91,48500.0,46.3303,46.3366,46.235,46.3112,48500.0
2007-04-18 10:20:00,72.91,72.92,72.76,72.79,77800.0,46.3112,46.3176,46.216,46.235,77800.0
2007-04-18 10:25:00,72.78,72.89,72.75,72.81,41800.0,46.2287,46.2985,46.2096,46.2477,41800.0
2007-04-18 10:30:00,72.81,73.15,72.69,72.71,199600.0,46.2477,46.4637,46.1715,46.1842,199600.0
2007-04-18 10:35:00,72.7,73.05,72.67,73.0,74900.0,46.1778,46.4002,46.1588,46.3684,74900.0
2007-04-18 10:40:00,73.0,73.1,72.88,72.9,57200.0,46.3684,46.4319,46.2922,46.3049,57200.0
2007-04-18 10:45:00,72.9,72.93,72.8,72.9,48000.0,46.3049,46.3239,46.2414,46.3049,48000.0
2007-04-18 10:50:00,72.9,73.1,72.89,72.99,69200.0,46.3049,46.4319,46.2985,46.362,69200.0
2007-04-18 10:55:00,73.0,73.28,72.97,73.23,110100.0,46.3684,46.5462,46.3493,46.5145,110100.0
2007-04-18 11:00:00,73.23,73.35,73.2,73.22,117900.0,46.5145,46.5907,46.4954,46.5081,117900.0
2007-04-18 11:05:00,73.22,73.31,73.21,73.25,74200.0,46.5081,46.5653,46.5018,46.5272,74200.0
2007-04-18 11:10:00,73.23,73.23,73.05,73.12,55700.0,46.5145,46.5145,46.4002,46.4446,55700.0
2007-04-18 11:15:00,73.12,73.12,72.97,73.05,44700.0,46.4446,46.4446,46.3493,46.4002,44700.0
2007-04-18 11:20:00,73.07,73.12,72.96,73.12,46600.0,46.4129,46.4446,46.343,46.4446,46600.0
2007-04-18 11:25:00,73.12,73.2,73.12,73.13,34500.0,46.4446,46.4954,46.4446,46.451,34500.0
2007-04-18 11:30:00,73.14,73.19,73.01,73.01,35400.0,46.4573,46.4891,46.3747,46.3747,35400.0
2007-04-18 11:35:00,73.03,73.14,73.02,73.05,23400.0,46.3875,46.4573,46.3811,46.4002,23400.0
2007-04-18 11:40:00,73.04,73.08,73.01,73.01,33300.0,46.3938,46.4192,46.3747,46.3747,33300.0
2007-04-18 11:45:00,73.06,73.06,72.92,73.03,37900.0,46.4065,46.4065,46.3176,46.3875,37900.0
2007-04-18 11:50:00,73.01,73.08,73.0,73.02,27000.0,46.3747,46.4192,46.3684,46.3811,27000.0
2007-04-18 11:55:00,73.02,73.02,72.91,72.99,27300.0,46.3811,46.3811,46.3112,46.362,27300.0
2007-04-18 12:00:00,72.99,73.1,72.99,73.1,22600.0,46.362,46.4319,46.362,46.4319,22600.0
2007-04-18 12:05:00,73.09,73.23,73.09,73.19,24500.0,46.4256,46.5145,46.4256,46.4891,24500.0
2007-04-18 12:10:00,73.19,73.25,73.19,73.19,29700.0,46.4891,46.5272,46.4891,46.4891,29700.0
2007-04-18 12:15:00,73.18,73.24,73.05,73.06,20100.0,46.4827,46.5208,46.4002,46.4065,20100.0
2007-04-18 12:20:00,73.06,73.19,73.04,73.19,23500.0,46.4065,46.4891,46.3938,46.4891,23500.0
2007-04-18 12:25:00,73.18,73.28,73.16,73.16,26500.0,46.4827,46.5462,46.47,46.47,26500.0
2007-04-18 12:30:00,73.18,73.26,73.14,73.23,30900.0,46.4827,46.5335,46.4573,46.5145,30900.0
2007-04-18 12:35:00,73.24,73.25,73.13,73.19,32500.0,46.5208,46.5272,46.451,46.4891,32500.0
2007-04-18 12:40:00,73.15,73.2,73.08,73.09,52900.0,46.4637,46.4954,46.4192,46.4256,52900.0
2007-04-18 12:45:00,73.09,73.11,73.02,73.04,52700.0,46.4256,46.4383,46.3811,46.3938,52700.0
2007-04-18 12:50:00,73.04,73.09,72.99,73.05,31700.0,46.3938,46.4256,46.362,46.4002,31700.0
2007-04-18 12:55:00,73.04,73.08,72.97,73.0,53200.0,46.3938,46.4192,46.3493,46.3684,53200.0
2007-04-18 13:00:00,73.01,73.04,72.98,73.04,32900.0,46.3747,46.3938,46.3557,46.3938,32900.0
2007-04-18 13:05:00,73.05,73.1,72.98,73.05,52600.0,46.4002,46.4319,46.3557,46.4002,52600.0
2007-04-18 13:10:00,73.05,73.07,73.02,73.02,11800.0,46.4002,46.4129,46.3811,46.3811,11800.0
2007-04-18 13:15:00,73.03,73.04,72.92,72.95,35200.0,46.3875,46.3938,46.3176,46.3366,35200.0
2007-04-18 13:20:00,72.96,72.99,72.9,72.9,17100.0,46.343,46.362,46.3049,46.3049,17100.0
2007-04-18 13:25:00,72.9,72.92,72.85,72.86,22500.0,46.3049,46.3176,46.2731,46.2795,22500.0
2007-04-18 13:30:00,72.87,72.91,72.81,72.89,43500.0,46.2858,46.3112,46.2477,46.2985,43500.0
2007-04-18 13:35:00,72.9,73.1,72.9,73.05,55800.0,46.3049,46.4319,46.3049,46.4002,55800.0
2007-04-18 13:40:00,73.05,73.08,72.98,73.02,52800.0,46.4002,46.4192,46.3557,46.3811,52800.0
2007-04-18 13:45:00,73.04,73.04,72.9,72.99,43500.0,46.3938,46.3938,46.3049,46.362,43500.0
2007-04-18 13:50:00,72.99,73.02,72.86,72.93,37600.0,46.362,46.3811,46.2795,46.3239,37600.0
2007-04-18 13:55:00,72.94,72.96,72.81,72.82,37200.0,46.3303,46.343,46.2477,46.2541,37200.0
2007-04-18 14:00:00,72.81,72.9,72.7,72.71,41900.0,46.2477,46.3049,46.1778,46.1842,41900.0
2007-04-18 14:05:00,72.7,72.87,72.65,72.81,44900.0,46.1778,46.2858,46.1461,46.2477,44900.0
2007-04-18 14:10:00,72.84,72.88,72.77,72.78,19900.0,46.2668,46.2922,46.2223,46.2287,19900.0
2007-04-18 14:15:00,72.79,72.87,72.79,72.85,34800.0,46.235,46.2858,46.235,46.2731,34800.0
2007-04-18 14:20:00,72.85,72.93,72.81,72.91,28100.0,46.2731,46.3239,46.2477,46.3112,28100.0
2007-04-18 14:25:00,72.9,72.99,72.86,72.97,58400.0,46.3049,46.362,46.2795,46.3493,58400.0
2007-04-18 14:30:00,72.98,73.03,72.96,73.02,62700.0,46.3557,46.3875,46.343,46.3811,62700.0
2007-04-18 14:35:00,73.01,73.06,73.0,73.02,42200.0,46.3747,46.4065,46.3684,46.3811,42200.0
2007-04-18 14:40:00,73.02,73.02,72.96,73.01,47400.0,46.3811,46.3811,46.343,46.3747,47400.0
2007-04-18 14:45:00,73.01,73.02,72.97,73.0,46200.0,46.3747,46.3811,46.3493,46.3684,46200.0
2007-04-18 14:50:00,72.99,73.04,72.98,73.02,39600.0,46.362,46.3938,46.3557,46.3811,39600.0
2007-04-18 14:55:00,73.04,73.06,73.01,73.05,16000.0,46.3938,46.4065,46.3747,46.4002,16000.0
2007-04-18 15:00:00,73.04,73.1,73.03,73.08,28800.0,46.3938,46.4319,46.3875,46.4192,28800.0
2007-04-18 15:05:00,73.07,73.07,72.98,73.05,59200.0,46.4129,46.4129,46.3557,46.4002,59200.0
2007-04-18 15:10:00,73.05,73.15,73.05,73.11,40200.0,46.4002,46.4637,46.4002,46.4383,40200.0
2007-04-18 15:15:00,73.1,73.18,73.1,73.16,30000.0,46.4319,46.4827,46.4319,46.47,30000.0
2007-04-18 15:20:00,73.15,73.25,73.15,73.23,46500.0,46.4637,46.5272,46.4637,46.5145,46500.0
2007-04-18 15:25:00,73.24,73.3,73.21,73.26,52000.0,46.5208,46.559,46.5018,46.5335,52000.0
2007-04-18 15:30:00,73.26,73.32,73.23,73.31,45700.0,46.5335,46.5717,46.5145,46.5653,45700.0
2007-04-18 15:35:00,73.31,73.33,73.26,73.27,68400.0,46.5653,46.578,46.5335,46.5399,68400.0
2007-04-18 15:40:00,73.27,73.31,73.25,73.3,78700.0,46.5399,46.5653,46.5272,46.559,78700.0
2007-04-18 15:45:00,73.29,73.31,73.26,73.3,110800.0,46.5526,46.5653,46.5335,46.559,110800.0
2007-04-18 15:50:00,73.3,73.31,73.27,73.29,132800.0,46.559,46.5653,46.5399,46.5526,132800.0
2007-04-18 15:55:00,73.29,73.36,73.2,73.3,206700.0,46.5526,46.5971,46.4954,46.559,206700.0
2007-04-19 09:30:00,73.01,73.05,72.41,72.63,141500.0,46.3747,46.4002,45.9936,46.1334,141500.0
2007-04-19 09:35:00,72.63,72.7,72.15,72.57,90200.0,46.1334,46.1778,45.8285,46.0953,90200.0
2007-04-19 09:40:00,72.57,72.69,72.38,72.42,44300.0,46.0953,46.1715,45.9746,46.0,44300.0
2007-04-19 09:45:00,72.41,72.49,72.34,72.37,56400.0,45.9936,46.0445,45.9492,45.9682,56400.0
2007-04-19 09:50:00,72.36,72.45,72.28,72.4,106900.0,45.9619,46.019,45.9111,45.9873,106900.0
2007-04-19 09:55:00,72.39,72.52,72.28,72.28,67000.0,45.9809,46.0635,45.9111,45.9111,67000.0
2007-04-19 10:00:00,72.3,72.48,72.26,72.43,60000.0,45.9238,46.0381,45.8984,46.0063,60000.0
2007-04-19 10:05:00,72.43,72.53,72.42,72.42,31500.0,46.0063,46.0699,46.0,46.0,31500.0
2007-04-19 10:10:00,72.41,72.6,72.41,72.5,51800.0,45.9936,46.1143,45.9936,46.0508,51800.0
2007-04-19 10:15:00,72.5,72.52,72.3,72.34,47500.0,46.0508,46.0635,45.9238,45.9492,47500.0
2007-04-19 10:20:00,72.34,72.34,72.18,72.25,54200.0,45.9492,45.9492,45.8475,45.892,54200.0
2007-04-19 10:25:00,72.28,72.44,72.26,72.42,62100.0,45.9111,46.0127,45.8984,46.0,62100.0
2007-04-19 10:30:00,72.42,72.6,72.32,72.4,140300.0,46.0,46.1143,45.9365,45.9873,140300.0
2007-04-19 10:35:00,72.4,72.49,72.36,72.39,49800.0,45.9873,46.0445,45.9619,45.9809,49800.0
2007-04-19 10:40:00,72.37,72.4,72.27,72.28,57100.0,45.9682,45.9873,45.9047,45.9111,57100.0
2007-04-19 10:45:00,72.27,72.28,72.03,72.03,60900.0,45.9047,45.9111,45.7523,45.7523,60900.0
2007-04-19 10:50:00,72.04,72.04,71.82,71.83,75700.0,45.7586,45.7586,45.6189,45.6252,75700.0
2007-04-19 10:55:00,71.82,71.9,71.69,71.88,90000.0,45.6189,45.6697,45.5363,45.657,90000.0
2007-04-19 11:00:00,71.85,71.86,71.63,71.79,62600.0,45.6379,45.6443,45.4982,45.5998,62600.0
2007-04-19 11:05:00,71.79,71.97,71.79,71.95,40100.0,45.5998,45.7142,45.5998,45.7015,40100.0
2007-04-19 11:10:00,71.94,72.0,71.84,71.98,60700.0,45.6951,45.7332,45.6316,45.7205,60700.0
2007-04-19 11:15:00,71.99,72.08,71.85,71.85,46600.0,45.7269,45.784,45.6379,45.6379,46600.0
2007-04-19 11:20:00,71.88,72.05,71.82,72.04,42400.0,45.657,45.765,45.6189,45.7586,42400.0
2007-04-19 11:25:00,72.06,72.12,72.0,72.04,50500.0,45.7713,45.8094,45.7332,45.7586,50500.0
2007-04-19 11:30:00,72.05,72.09,71.98,72.01,38300.0,45.765,45.7904,45.7205,45.7396,38300.0
2007-04-19 11:35:00,72.0,72.01,71.94,71.96,49800.0,45.7332,45.7396,45.6951,45.7078,49800.0
2007-04-19 11:40:00,71.96,72.1,71.95,72.09,30800.0,45.7078,45.7967,45.7015,45.7904,30800.0
2007-04-19 11:45:00,72.09,72.25,72.08,72.13,43000.0,45.7904,45.892,45.784,45.8158,43000.0
2007-04-19 11:50:00,72.15,72.35,72.15,72.33,52700.0,45.8285,45.9555,45.8285,45.9428,52700.0
2007-04-19 11:55:00,72.33,72.33,72.23,72.25,34400.0,45.9428,45.9428,45.8793,45.892,34400.0
2007-04-19 12:00:00,72.25,72.3,72.2,72.22,38100.0,45.892,45.9238,45.8602,45.873,38100.0
2007-04-19 12:05:00,72.23,72.34,72.2,72.2,19100.0,45.8793,45.9492,45.8602,45.8602,19100.0
2007-04-19 12:10:00,72.2,72.29,72.15,72.27,29100.0,45.8602,45.9174,45.8285,45.9047,29100.0
2007-04-19 12:15:00,72.29,72.35,72.21,72.22,31100.0,45.9174,45.9555,45.8666,45.873,31100.0
2007-04-19 12:20:00,72.21,72.28,72.17,72.27,17200.0,45.8666,45.9111,45.8412,45.9047,17200.0
2007-04-19 12:25:00,72.25,72.29,72.18,72.19,14200.0,45.892,45.9174,45.8475,45.8539,14200.0
2007-04-19 12:30:00,72.18,72.29,72.17,72.27,30700.0,45.8475,45.9174,45.8412,45.9047,30700.0
2007-04-19 12:35:00,72.25,72.28,72.22,72.25,37600.0,45.892,45.9111,45.873,45.892,37600.0
2007-04-19 12:40:00,72.25,72.31,72.21,72.22,35300.0,45.892,45.9301,45.8666,45.873,35300.0
2007-04-19 12:45:00,72.21,72.23,72.18,72.18,25700.0,45.8666,45.8793,45.8475,45.8475,25700.0
2007-04-19 12:50:00,72.18,72.21,72.16,72.17,27900.0,45.8475,45.8666,45.8348,45.8412,27900.0
2007-04-19 12:55:00,72.17,72.21,72.16,72.19,32500.0,45.8412,45.8666,45.8348,45.8539,32500.0
2007-04-19 13:00:00,72.18,72.18,72.12,72.15,20100.0,45.8475,45.8475,45.8094,45.8285,20100.0
2007-04-19 13:05:00,72.15,72.15,72.06,72.1,22700.0,45.8285,45.8285,45.7713,45.7967,22700.0
2007-04-19 13:10:00,72.1,72.16,72.1,72.16,18200.0,45.7967,45.8348,45.7967,45.8348,18200.0
2007-04-19 13:15:00,72.16,72.2,72.11,72.17,26700.0,45.8348,45.8602,45.8031,45.8412,26700.0
2007-04-19 13:20:00,72.18,72.19,72.07,72.13,29300.0,45.8475,45.8539,45.7777,45.8158,29300.0
2007-04-19 13:25:00,72.13,72.13,72.06,72.07,10500.0,45.8158,45.8158,45.7713,45.7777,10500.0
2007-04-19 13:30:00,72.07,72.09,72.0,72.01,13700.0,45.7777,45.7904,45.7332,45.7396,13700.0
2007-04-19 13:35:00,72.01,72.06,71.96,72.03,24200.0,45.7396,45.7713,45.7078,45.7523,24200.0
2007-04-19 13:40:00,72.03,72.04,71.99,72.03,14200.0,45.7523,45.7586,45.7269,45.7523,14200.0
2007-04-19 13:45:00,72.03,72.07,71.96,72.07,17900.0,45.7523,45.7777,45.7078,45.7777,17900.0
2007-04-19 13:50:00,72.07,72.14,72.06,72.13,26000.0,45.7777,45.8221,45.7713,45.8158,26000.0
2007-04-19 13:55:00,72.12,72.14,72.04,72.04,24500.0,45.8094,45.8221,45.7586,45.7586,24500.0
2007-04-19 14:00:00,72.02,72.08,72.02,72.08,6300.0,45.7459,45.784,45.7459,45.784,6300.0
2007-04-19 14:05:00,72.08,72.11,72.01,72.01,23600.0,45.784,45.8031,45.7396,45.7396,23600.0
2007-04-19 14:10:00,72.01,72.06,71.96,71.96,15500.0,45.7396,45.7713,45.7078,45.7078,15500.0
2007-04-19 14:15:00,71.97,72.05,71.91,72.01,42100.0,45.7142,45.765,45.676,45.7396,42100.0
2007-04-19 14:20:00,72.0,72.0,71.94,71.97,29400.0,45.7332,45.7332,45.6951,45.7142,29400.0
2007-04-19 14:25:00,71.97,72.04,71.96,71.98,27400.0,45.7142,45.7586,45.7078,45.7205,27400.0
2007-04-19 14:30:00,71.96,71.97,71.87,71.89,28700.0,45.7078,45.7142,45.6506,45.6633,28700.0
2007-04-19 14:35:00,71.89,71.92,71.87,71.87,13700.0,45.6633,45.6824,45.6506,45.6506,13700.0
2007-04-19 14:40:00,71.87,72.0,71.87,72.0,18900.0,45.6506,45.7332,45.6506,45.7332,18900.0
2007-04-19 14:45:00,72.0,72.0,71.94,71.94,20100.0,45.7332,45.7332,45.6951,45.6951,20100.0
2007-04-19 14:50:00,71.94,72.0,71.93,71.97,24500.0,45.6951,45.7332,45.6887,45.7142,24500.0
2007-04-19 14:55:00,71.98,72.1,71.96,72.04,33100.0,45.7205,45.7967,45.7078,45.7586,33100.0
2007-04-19 15:00:00,72.04,72.05,71.96,72.0,36300.0,45.7586,45.765,45.7078,45.7332,36300.0
2007-04-19 15:05:00,72.01,72.05,71.97,72.01,38300.0,45.7396,45.765,45.7142,45.7396,38300.0
2007-04-19 15:10:00,72.0,72.02,71.95,72.0,26800.0,45.7332,45.7459,45.7015,45.7332,26800.0
2007-04-19 15:15:00,71.99,72.02,71.96,72.0,23900.0,45.7269,45.7459,45.7078,45.7332,23900.0
2007-04-19 15:20:00,72.0,72.01,71.94,71.96,27800.0,45.7332,45.7396,45.6951,45.7078,27800.0
2007-04-19 15:25:00,71.96,72.02,71.93,71.98,43600.0,45.7078,45.7459,45.6887,45.7205,43600.0
2007-04-19 15:30:00,71.98,72.03,71.95,71.97,46300.0,45.7205,45.7523,45.7015,45.7142,46300.0
2007-04-19 15:35:00,71.97,71.99,71.92,71.95,83700.0,45.7142,45.7269,45.6824,45.7015,83700.0
2007-04-19 15:40:00,71.95,71.96,71.9,71.93,47500.0,45.7015,45.7078,45.6697,45.6887,47500.0
2007-04-19 15:45:00,71.94,71.94,71.88,71.89,42600.0,45.6951,45.6951,45.657,45.6633,42600.0
2007-04-19 15:50:00,71.88,71.99,71.88,71.9,83200.0,45.657,45.7269,45.657,45.6697,83200.0
2007-04-19 15:55:00,71.89,71.98,71.83,71.97,83500.0,45.6633,45.7205,45.6252,45.7142,83500.0
2007-04-20 09:30:00,72.49,72.96,72.49,72.95,681600.0,46.0445,46.343,46.0445,46.3366,681600.0
2007-04-20 09:35:00,72.95,73.05,72.84,72.85,57700.0,46.3366,46.4002,46.2668,46.2731,57700.0
2007-04-20 09:40:00,72.83,72.98,72.6,72.9,78600.0,46.2604,46.3557,46.1143,46.3049,78600.0
2007-04-20 09:45:00,72.88,72.98,72.76,72.92,52600.0,46.2922,46.3557,46.216,46.3176,52600.0
2007-04-20 09:50:00,72.91,72.98,72.77,72.85,53500.0,46.3112,46.3557,46.2223,46.2731,53500.0
2007-04-20 09:55:00,72.87,72.93,72.69,72.73,93500.0,46.2858,46.3239,46.1715,46.1969,93500.0
2007-04-20 10:00:00,72.73,72.85,72.62,72.85,55500.0,46.1969,46.2731,46.127,46.2731,55500.0
2007-04-20 10:05:00,72.84,72.95,72.81,72.93,91900.0,46.2668,46.3366,46.2477,46.3239,91900.0
2007-04-20 10:10:00,72.94,72.97,72.88,72.95,72100.0,46.3303,46.3493,46.2922,46.3366,72100.0
2007-04-20 10:15:00,72.95,72.95,72.84,72.87,77500.0,46.3366,46.3366,46.2668,46.2858,77500.0
2007-04-20 10:20:00,72.88,73.09,72.85,73.09,60900.0,46.2922,46.4256,46.2731,46.4256,60900.0
2007-04-20 10:25:00,73.08,73.16,72.98,73.04,77800.0,46.4192,46.47,46.3557,46.3938,77800.0
2007-04-20 10:30:00,73.06,73.13,73.06,73.08,62900.0,46.4065,46.451,46.4065,46.4192,62900.0
2007-04-20 10:35:00,73.08,73.2,73.06,73.15,54000.0,46.4192,46.4954,46.4065,46.4637,54000.0
2007-04-20 10:40:00,73.13,73.2,73.12,73.19,48800.0,46.451,46.4954,46.4446,46.4891,48800.0
2007-04-20 10:45:00,73.19,73.2,73.1,73.11,42300.0,46.4891,46.4954,46.4319,46.4383,42300.0
2007-04-20 10:50:00,73.12,73.18,73.09,73.15,45600.0,46.4446,46.4827,46.4256,46.4637,45600.0
2007-04-20 10:55:00,73.15,73.2,73.09,73.1,40800.0,46.4637,46.4954,46.4256,46.4319,40800.0
2007-04-20 11:00:00,73.1,73.1,73.03,73.06,37900.0,46.4319,46.4319,46.3875,46.4065,37900.0
2007-04-20 11:05:00,73.06,73.09,73.0,73.0,35900.0,46.4065,46.4256,46.3684,46.3684,35900.0
2007-04-20 11:10:00,73.01,73.09,73.0,73.04,41700.0,46.3747,46.4256,46.3684,46.3938,41700.0
2007-04-20 11:15:00,73.04,73.04,72.97,72.98,22600.0,46.3938,46.3938,46.3493,46.3557,22600.0
2007-04-20 11:20:00,72.98,72.98,72.77,72.87,62100.0,46.3557,46.3557,46.2223,46.2858,62100.0
2007-04-20 11:25:00,72.87,73.01,72.87,72.98,78100.0,46.2858,46.3747,46.2858,46.3557,78100.0
2007-04-20 11:30:00,72.99,73.01,72.89,72.89,33000.0,46.362,46.3747,46.2985,46.2985,33000.0
2007-04-20 11:35:00,72.88,72.96,72.79,72.8,90300.0,46.2922,46.343,46.235,46.2414,90300.0
2007-04-20 11:40:00,72.79,72.88,72.77,72.84,45600.0,46.235,46.2922,46.2223,46.2668,45600.0
2007-04-20 11:45:00,72.82,72.9,72.8,72.89,30100.0,46.2541,46.3049,46.2414,46.2985,30100.0
2007-04-20 11:50:00,72.9,72.9,72.81,72.83,41900.0,46.3049,46.3049,46.2477,46.2604,41900.0
2007-04-20 11:55:00,72.85,72.87,72.8,72.85,27500.0,46.2731,46.2858,46.2414,46.2731,27500.0
2007-04-20 12:00:00,72.86,72.88,72.83,72.86,38000.0,46.2795,46.2922,46.2604,46.2795,38000.0
2007-04-20 12:05:00,72.86,72.92,72.86,72.9,27200.0,46.2795,46.3176,46.2795,46.3049,27200.0
2007-04-20 12:10:00,72.91,73.04,72.89,73.02,32000.0,46.3112,46.3938,46.2985,46.3811,32000.0
2007-04-20 12:15:00,73.02,73.02,72.95,72.95,17900.0,46.3811,46.3811,46.3366,46.3366,17900.0
2007-04-20 12:20:00,72.96,72.99,72.93,72.97,23500.0,46.343,46.362,46.3239,46.3493,23500.0
2007-04-20 12:25:00,72.96,73.03,72.92,73.03,30700.0,46.343,46.3875,46.3176,46.3875,30700.0
2007-04-20 12:30:00,73.0,73.02,72.92,72.94,21400.0,46.3684,46.3811,46.3176,46.3303,21400.0
2007-04-20 12:35:00,72.93,72.96,72.84,72.9,61100.0,46.3239,46.343,46.2668,46.3049,61100.0
2007-04-20 12:40:00,72.9,72.92,72.81,72.83,48300.0,46.3049,46.3176,46.2477,46.2604,48300.0
2007-04-20 12:45:00,72.83,72.9,72.82,72.89,19900.0,46.2604,46.3049,46.2541,46.2985,19900.0
2007-04-20 12:50:00,72.89,72.94,72.8,72.82,35000.0,46.2985,46.3303,46.2414,46.2541,35000.0
2007-04-20 12:55:00,72.84,72.92,72.84,72.84,35200.0,46.2668,46.3176,46.2668,46.2668,35200.0
2007-04-20 13:00:00,72.84,72.88,72.78,72.85,32200.0,46.2668,46.2922,46.2287,46.2731,32200.0
2007-04-20 13:05:00,72.85,72.86,72.78,72.83,32400.0,46.2731,46.2795,46.2287,46.2604,32400.0
2007-04-20 13:10:00,72.83,72.87,72.82,72.82,18200.0,46.2604,46.2858,46.2541,46.2541,18200.0
2007-04-20 13:15:00,72.84,72.88,72.82,72.85,20800.0,46.2668,46.2922,46.2541,46.2731,20800.0
2007-04-20 13:20:00,72.85,72.92,72.84,72.92,31300.0,46.2731,46.3176,46.2668,46.3176,31300.0
2007-04-20 13:25:00,72.91,72.93,72.83,72.93,26700.0,46.3112,46.3239,46.2604,46.3239,26700.0
2007-04-20 13:30:00,72.92,72.95,72.85,72.86,14100.0,46.3176,46.3366,46.2731,46.2795,14100.0
2007-04-20 13:35:00,72.87,72.89,72.84,72.88,17800.0,46.2858,46.2985,46.2668,46.2922,17800.0
2007-04-20 13:40:00,72.87,72.97,72.86,72.96,43500.0,46.2858,46.3493,46.2795,46.343,43500.0
2007-04-20 13:45:00,72.96,72.98,72.9,72.96,32900.0,46.343,46.3557,46.3049,46.343,32900.0
2007-04-20 13:50:00,72.96,73.05,72.95,73.0,23200.0,46.343,46.4002,46.3366,46.3684,23200.0
2007-04-20 13:55:00,73.0,73.05,72.99,73.05,21200.0,46.3684,46.4002,46.362,46.4002,21200.0
2007-04-20 14:00:00,73.04,73.08,73.02,73.04,31200.0,46.3938,46.4192,46.3811,46.3938,31200.0
2007-04-20 14:05:00,73.04,73.07,73.02,73.07,25300.0,46.3938,46.4129,46.3811,46.4129,25300.0
2007-04-20 14:10:00,73.08,73.09,73.02,73.06,21500.0,46.4192,46.4256,46.3811,46.4065,21500.0
2007-04-20 14:15:00,73.07,73.14,73.06,73.12,19400.0,46.4129,46.4573,46.4065,46.4446,19400.0
2007-04-20 14:20:00,73.12,73.17,73.09,73.1,27200.0,46.4446,46.4764,46.4256,46.4319,27200.0
2007-04-20 14:25:00,73.1,73.2,73.07,73.1,46500.0,46.4319,46.4954,46.4129,46.4319,46500.0
2007-04-20 14:30:00,73.11,73.19,73.1,73.16,28300.0,46.4383,46.4891,46.4319,46.47,28300.0
2007-04-20 14:35:00,73.15,73.28,73.14,73.21,47200.0,46.4637,46.5462,46.4573,46.5018,47200.0
2007-04-20 14:40:00,73.21,73.26,73.2,73.25,28400.0,46.5018,46.5335,46.4954,46.5272,28400.0
2007-04-20 14:45:00,73.24,73.34,73.22,73.32,31800.0,46.5208,46.5844,46.5081,46.5717,31800.0
2007-04-20 14:50:00,73.32,73.33,73.29,73.31,44200.0,46.5717,46.578,46.5526,46.5653,44200.0
2007-04-20 14:55:00,73.31,73.31,73.28,73.3,17600.0,46.5653,46.5653,46.5462,46.559,17600.0
2007-04-20 15:00:00,73.3,73.31,73.21,73.22,14200.0,46.559,46.5653,46.5018,46.5081,14200.0
2007-04-20 15:05:00,73.22,73.22,73.18,73.21,20300.0,46.5081,46.5081,46.4827,46.5018,20300.0
2007-04-20 15:10:00,73.22,73.26,73.21,73.25,28600.0,46.5081,46.5335,46.5018,46.5272,28600.0
2007-04-20 15:15:00,73.25,73.25,73.16,73.16,25100.0,46.5272,46.5272,46.47,46.47,25100.0
2007-04-20 15:20:00,73.16,73.24,73.16,73.21,46000.0,46.47,46.5208,46.47,46.5018,46000.0
2007-04-20 15:25:00,73.2,73.21,73.17,73.19,31700.0,46.4954,46.5018,46.4764,46.4891,31700.0
2007-04-20 15:30:00,73.19,73.2,73.14,73.14,46300.0,46.4891,46.4954,46.4573,46.4573,46300.0
2007-04-20 15:35:00,73.15,73.17,73.14,73.17,34900.0,46.4637,46.4764,46.4573,46.4764,34900.0
2007-04-20 15:40:00,73.17,73.38,73.17,73.3,88100.0,46.4764,46.6098,46.4764,46.559,88100.0
2007-04-20 15:45:00,73.29,73.3,73.18,73.19,55700.0,46.5526,46.559,46.4827,46.4891,55700.0
2007-04-20 15:50:00,73.19,73.39,73.19,73.39,89200.0,46.4891,46.6161,46.4891,46.6161,89200.0
2007-04-20 15:55:00,73.39,73.63,73.35,73.59,235500.0,46.6161,46.7686,46.5907,46.7432,235500.0
2007-04-23 09:30:00,73.56,73.58,73.17,73.28,63900.0,46.7241,46.7368,46.4764,46.5462,63900.0
2007-04-23 09:35:00,73.29,73.41,73.2,73.34,34900.0,46.5526,46.6288,46.4954,46.5844,34900.0
2007-04-23 09:40:00,73.35,73.51,73.22,73.42,59700.0,46.5907,46.6923,46.5081,46.6352,59700.0
2007-04-23 09:45:00,73.45,73.64,73.43,73.63,50000.0,46.6542,46.7749,46.6415,46.7686,50000.0
2007-04-23 09:50:00,73.64,73.85,73.6,73.84,109300.0,46.7749,46.9083,46.7495,46.9019,109300.0
2007-04-23 09:55:00,73.82,73.89,73.82,73.87,52400.0,46.8892,46.9337,46.8892,46.921,52400.0
2007-04-23 10:00:00,73.87,73.9,73.74,73.79,86100.0,46.921,46.9401,46.8384,46.8702,86100.0
2007-04-23 10:05:00,73.79,74.0,73.77,73.96,60200.0,46.8702,47.0036,46.8575,46.9782,60200.0
2007-04-23 10:10:00,73.95,74.0,73.85,73.93,38200.0,46.9718,47.0036,46.9083,46.9591,38200.0
2007-04-23 10:15:00,73.93,73.94,73.83,73.86,28000.0,46.9591,46.9655,46.8956,46.9147,28000.0
2007-04-23 10:20:00,73.86,73.87,73.72,73.74,38600.0,46.9147,46.921,46.8257,46.8384,38600.0
2007-04-23 10:25:00,73.74,73.93,73.74,73.91,30100.0,46.8384,46.9591,46.8384,46.9464,30100.0
2007-04-23 10:30:00,73.89,73.93,73.79,73.81,30900.0,46.9337,46.9591,46.8702,46.8829,30900.0
2007-04-23 10:35:00,73.81,73.93,73.78,73.92,24400.0,46.8829,46.9591,46.8638,46.9528,24400.0
2007-04-23 10:40:00,73.92,74.0,73.92,73.96,35800.0,46.9528,47.0036,46.9528,46.9782,35800.0
2007-04-23 10:45:00,73.96,74.03,73.94,74.03,45100.0,46.9782,47.0226,46.9655,47.0226,45100.0
2007-04-23 10:50:00,74.03,74.23,74.02,74.08,58900.0,47.0226,47.1497,47.0163,47.0544,58900.0
2007-04-23 10:55:00,74.08,74.15,74.02,74.06,40500.0,47.0544,47.0989,47.0163,47.0417,40500.0
2007-04-23 11:00:00,74.04,74.14,73.94,73.95,42300.0,47.029,47.0925,46.9655,46.9718,42300.0
2007-04-23 11:05:00,73.94,73.98,73.81,73.83,48000.0,46.9655,46.9909,46.8829,46.8956,48000.0
2007-04-23 11:10:00,73.83,73.87,73.77,73.77,19600.0,46.8956,46.921,46.8575,46.8575,19600.0
2007-04-23 11:15:00,73.78,73.8,73.7,73.73,24000.0,46.8638,46.8765,46.813,46.8321,24000.0
2007-04-23 11:20:00,73.72,73.78,73.68,73.78,22700.0,46.8257,46.8638,46.8003,46.8638,22700.0
2007-04-23 11:25:00,73.79,73.81,73.72,73.73,31500.0,46.8702,46.8829,46.8257,46.8321,31500.0
2007-04-23 11:30:00,73.73,73.77,73.61,73.61,42800.0,46.8321,46.8575,46.7559,46.7559,42800.0
2007-04-23 11:35:00,73.62,73.67,73.57,73.58,37400.0,46.7622,46.794,46.7305,46.7368,37400.0
2007-04-23 11:40:00,73.59,73.62,73.46,73.49,26600.0,46.7432,46.7622,46.6606,46.6796,26600.0
2007-04-23 11:45:00,73.49,73.59,73.15,73.47,584800.0,46.6796,46.7432,46.4637,46.6669,584800.0
2007-04-23 11:50:00,73.45,73.63,73.45,73.46,27100.0,46.6542,46.7686,46.6542,46.6606,27100.0
2007-04-23 11:55:00,73.47,73.57,73.45,73.57,21900.0,46.6669,46.7305,46.6542,46.7305,21900.0
2007-04-23 12:00:00,73.56,73.61,73.5,73.53,24000.0,46.7241,46.7559,46.686,46.705,24000.0
2007-04-23 12:05:00,73.52,73.56,73.36,73.4,40000.0,46.6987,46.7241,46.5971,46.6225,40000.0
2007-04-23 12:10:00,73.41,73.47,73.4,73.41,40000.0,46.6288,46.6669,46.6225,46.6288,40000.0
2007-04-23 12:15:00,73.4,73.4,73.3,73.32,41100.0,46.6225,46.6225,46.559,46.5717,41100.0
2007-04-23 12:20:00,73.33,73.37,73.3,73.34,25900.0,46.578,46.6034,46.559,46.5844,25900.0
2007-04-23 12:25:00,73.34,73.45,73.33,73.33,35100.0,46.5844,46.6542,46.578,46.578,35100.0
2007-04-23 12:30:00,73.31,73.37,73.27,73.33,37600.0,46.5653,46.6034,46.5399,46.578,37600.0
2007-04-23 12:35:00,73.34,73.35,73.3,73.32,17900.0,46.5844,46.5907,46.559,46.5717,17900.0
2007-04-23 12:40:00,73.32,73.34,73.22,73.24,37600.0,46.5717,46.5844,46.5081,46.5208,37600.0
2007-04-23 12:45:00,73.23,73.23,73.19,73.2,24200.0,46.5145,46.5145,46.4891,46.4954,24200.0
2007-04-23 12:50:00,73.21,73.21,73.04,73.06,48400.0,46.5018,46.5018,46.3938,46.4065,48400.0
2007-04-23 12:55:00,73.2,73.2,73.0,73.06,93900.0,46.4954,46.4954,46.3684,46.4065,93900.0
2007-04-23 13:00:00,73.05,73.1,72.98,73.06,51900.0,46.4002,46.4319,46.3557,46.4065,51900.0
2007-04-23 13:05:00,73.06,73.25,73.06,73.24,45000.0,46.4065,46.5272,46.4065,46.5208,45000.0
2007-04-23 13:10:00,73.25,73.31,73.2,73.29,58400.0,46.5272,46.5653,46.4954,46.5526,58400.0
2007-04-23 13:15:00,73.27,73.28,73.22,73.27,18000.0,46.5399,46.5462,46.5081,46.5399,18000.0
2007-04-23 13:20:00,73.29,73.3,73.23,73.24,32000.0,46.5526,46.559,46.5145,46.5208,32000.0
2007-04-23 13:25:00,73.26,73.34,73.24,73.3,40500.0,46.5335,46.5844,46.5208,46.559,40500.0
2007-04-23 13:30:00,73.3,73.45,73.3,73.39,36600.0,46.559,46.6542,46.559,46.6161,36600.0
2007-04-23 13:35:00,73.38,73.38,73.26,73.26,25100.0,46.6098,46.6098,46.5335,46.5335,25100.0
2007-04-23 13:40:00,73.26,73.28,73.12,73.22,45600.0,46.5335,46.5462,46.4446,46.5081,45600.0
2007-04-23 13:45:00,73.21,73.38,73.19,73.38,22700.0,46.5018,46.6098,46.4891,46.6098,22700.0
2007-04-23 13:50:00,73.38,73.4,73.18,73.2,45000.0,46.6098,46.6225,46.4827,46.4954,45000.0
2007-04-23 13:55:00,73.2,73.28,73.17,73.22,30800.0,46.4954,46.5462,46.4764,46.5081,30800.0
2007-04-23 14:00:00,73.21,73.22,73.11,73.2,31500.0,46.5018,46.5081,46.4383,46.4954,31500.0
2007-04-23 14:05:00,73.2,73.24,73.13,73.15,22400.0,46.4954,46.5208,46.451,46.4637,22400.0
2007-04-23 14:10:00,73.13,73.16,73.08,73.12,40700.0,46.451,46.47,46.4192,46.4446,40700.0
2007-04-23 14:15:00,73.11,73.23,73.11,73.14,28100.0,46.4383,46.5145,46.4383,46.4573,28100.0
2007-04-23 14:20:00,73.14,73.14,73.0,73.06,54900.0,46.4573,46.4573,46.3684,46.4065,54900.0
2007-04-23 14:25:00,73.06,73.1,73.02,73.1,32700.0,46.4065,46.4319,46.3811,46.4319,32700.0
2007-04-23 14:30:00,73.1,73.26,73.1,73.17,64800.0,46.4319,46.5335,46.4319,46.4764,64800.0
2007-04-23 14:35:00,73.17,73.21,73.14,73.16,25400.0,46.4764,46.5018,46.4573,46.47,25400.0
2007-04-23 14:40:00,73.16,73.17,73.11,73.12,31200.0,46.47,46.4764,46.4383,46.4446,31200.0
2007-04-23 14:45:00,73.12,73.22,73.12,73.22,11900.0,46.4446,46.5081,46.4446,46.5081,11900.0
2007-04-23 14:50:00,73.2,73.29,73.2,73.22,27100.0,46.4954,46.5526,46.4954,46.5081,27100.0
2007-04-23 14:55:00,73.23,73.25,73.19,73.23,17400.0,46.5145,46.5272,46.4891,46.5145,17400.0
2007-04-23 15:00:00,73.22,73.24,73.13,73.15,28700.0,46.5081,46.5208,46.451,46.4637,28700.0
2007-04-23 15:05:00,73.17,73.26,73.17,73.26,17600.0,46.4764,46.5335,46.4764,46.5335,17600.0
2007-04-23 15:10:00,73.26,73.26,73.17,73.22,29900.0,46.5335,46.5335,46.4764,46.5081,29900.0
2007-04-23 15:15:00,73.22,73.31,73.21,73.26,59600.0,46.5081,46.5653,46.5018,46.5335,59600.0
2007-04-23 15:20:00,73.26,73.39,73.25,73.37,34400.0,46.5335,46.6161,46.5272,46.6034,34400.0
2007-04-23 15:25:00,73.38,73.44,73.36,73.44,34000.0,46.6098,46.6479,46.5971,46.6479,34000.0
2007-04-23 15:30:00,73.44,73.44,73.36,73.41,44400.0,46.6479,46.6479,46.5971,46.6288,44400.0
2007-04-23 15:35:00,73.41,73.54,73.4,73.53,31500.0,46.6288,46.7114,46.6225,46.705,31500.0
2007-04-23 15:40:00,73.53,73.55,73.37,73.37,31700.0,46.705,46.7177,46.6034,46.6034,31700.0
2007-04-23 15:45:00,73.37,73.43,73.36,73.43,48800.0,46.6034,46.6415,46.5971,46.6415,48800.0
2007-04-23 15:50:00,73.42,73.43,73.31,73.37,58500.0,46.6352,46.6415,46.5653,46.6034,58500.0
2007-04-23 15:55:00,73.38,73.38,73.29,73.36,65500.0,46.6098,46.6098,46.5526,46.5971,65500.0
2007-04-24 09:30:00,73.33,73.46,73.25,73.39,27100.0,46.578,46.6606,46.5272,46.6161,27100.0
2007-04-24 09:35:00,73.4,73.47,73.34,73.44,33700.0,46.6225,46.6669,46.5844,46.6479,33700.0
2007-04-24 09:40:00,73.44,73.45,73.31,73.45,26000.0,46.6479,46.6542,46.5653,46.6542,26000.0
2007-04-24 09:45:00,73.44,73.44,73.25,73.26,54200.0,46.6479,46.6479,46.5272,46.5335,54200.0
2007-04-24 09:50:00,73.26,73.39,73.19,73.35,43500.0,46.5335,46.6161,46.4891,46.5907,43500.0
2007-04-24 09:55:00,73.34,73.38,73.18,73.29,33700.0,46.5844,46.6098,46.4827,46.5526,33700.0
2007-04-24 10:00:00,73.3,73.37,73.0,73.36,70200.0,46.559,46.6034,46.3684,46.5971,70200.0
2007-04-24 10:05:00,73.33,73.43,73.24,73.3,47700.0,46.578,46.6415,46.5208,46.559,47700.0
2007-04-24 10:10:00,73.3,73.52,73.29,73.5,38500.0,46.559,46.6987,46.5526,46.686,38500.0
2007-04-24 10:15:00,73.5,73.67,73.48,73.49,56100.0,46.686,46.794,46.6733,46.6796,56100.0
2007-04-24 10:20:00,73.48,73.52,73.29,73.29,36800.0,46.6733,46.6987,46.5526,46.5526,36800.0
2007-04-24 10:25:00,73.31,73.31,73.14,73.3,76200.0,46.5653,46.5653,46.4573,46.559,76200.0
2007-04-24 10:30:00,73.28,73.3,73.2,73.24,41400.0,46.5462,46.559,46.4954,46.5208,41400.0
2007-04-24 10:35:00,73.25,73.26,73.2,73.21,25800.0,46.5272,46.5335,46.4954,46.5018,25800.0
2007-04-24 10:40:00,73.22,73.31,73.2,73.3,20300.0,46.5081,46.5653,46.4954,46.559,20300.0
2007-04-24 10:45:00,73.3,73.43,73.27,73.37,28100.0,46.559,46.6415,46.5399,46.6034,28100.0
2007-04-24 10:50:00,73.37,73.4,73.3,73.36,33200.0,46.6034,46.6225,46.559,46.5971,33200.0
2007-04-24 10:55:00,73.36,73.36,73.06,73.06,58500.0,46.5971,46.5971,46.4065,46.4065,58500.0
2007-04-24 11:00:00,73.06,73.13,73.0,73.13,56300.0,46.4065,46.451,46.3684,46.451,56300.0
2007-04-24 11:05:00,73.11,73.2,73.08,73.19,72200.0,46.4383,46.4954,46.4192,46.4891,72200.0
2007-04-24 11:10:00,73.19,73.25,73.11,73.19,38000.0,46.4891,46.5272,46.4383,46.4891,38000.0
2007-04-24 11:15:00,73.19,73.22,73.06,73.08,38300.0,46.4891,46.5081,46.4065,46.4192,38300.0
2007-04-24 11:20:00,73.06,73.14,73.06,73.08,30900.0,46.4065,46.4573,46.4065,46.4192,30900.0
2007-04-24 11:25:00,73.07,73.15,73.07,73.13,43400.0,46.4129,46.4637,46.4129,46.451,43400.0
2007-04-24 11:30:00,73.13,73.2,73.11,73.11,58200.0,46.451,46.4954,46.4383,46.4383,58200.0
2007-04-24 11:35:00,73.12,73.12,73.0,73.06,42400.0,46.4446,46.4446,46.3684,46.4065,42400.0
2007-04-24 11:40:00,73.06,73.23,73.06,73.22,30400.0,46.4065,46.5145,46.4065,46.5081,30400.0
2007-04-24 11:45:00,73.22,73.25,73.17,73.22,36800.0,46.5081,46.5272,46.4764,46.5081,36800.0
2007-04-24 11:50:00,73.23,73.23,73.19,73.21,29700.0,46.5145,46.5145,46.4891,46.5018,29700.0
2007-04-24 11:55:00,73.2,73.25,73.18,73.21,19800.0,46.4954,46.5272,46.4827,46.5018,19800.0
2007-04-24 12:00:00,73.21,73.23,73.16,73.23,30800.0,46.5018,46.5145,46.47,46.5145,30800.0
2007-04-24 12:05:00,73.24,73.28,73.2,73.22,33900.0,46.5208,46.5462,46.4954,46.5081,33900.0
2007-04-24 12:10:00,73.21,73.22,73.1,73.14,20200.0,46.5018,46.5081,46.4319,46.4573,20200.0
2007-04-24 12:15:00,73.14,73.16,72.96,72.99,50100.0,46.4573,46.47,46.343,46.362,50100.0
2007-04-24 12:20:00,73.0,73.1,72.97,73.1,15900.0,46.3684,46.4319,46.3493,46.4319,15900.0
2007-04-24 12:25:00,73.1,73.13,72.96,73.02,26300.0,46.4319,46.451,46.343,46.3811,26300.0
2007-04-24 12:30:00,73.01,73.02,72.84,72.87,24200.0,46.3747,46.3811,46.2668,46.2858,24200.0
2007-04-24 12:35:00,72.87,72.92,72.86,72.89,12300.0,46.2858,46.3176,46.2795,46.2985,12300.0
2007-04-24 12:40:00,72.87,72.89,72.8,72.85,20900.0,46.2858,46.2985,46.2414,46.2731,20900.0
2007-04-24 12:45:00,72.85,72.86,72.77,72.78,15800.0,46.2731,46.2795,46.2223,46.2287,15800.0
2007-04-24 12:50:00,72.78,72.79,72.71,72.71,19800.0,46.2287,46.235,46.1842,46.1842,19800.0
2007-04-24 12:55:00,72.73,72.8,72.66,72.8,29100.0,46.1969,46.2414,46.1524,46.2414,29100.0
2007-04-24 13:00:00,72.83,72.9,72.75,72.75,28400.0,46.2604,46.3049,46.2096,46.2096,28400.0
2007-04-24 13:05:00,72.73,72.84,72.68,72.73,47500.0,46.1969,46.2668,46.1651,46.1969,47500.0
2007-04-24 13:10:00,72.73,72.86,72.7,72.7,58400.0,46.1969,46.2795,46.1778,46.1778,58400.0
2007-04-24 13:15:00,72.7,72.73,72.65,72.68,27200.0,46.1778,46.1969,46.1461,46.1651,27200.0
2007-04-24 13:20:00,72.69,72.7,72.56,72.6,45500.0,46.1715,46.1778,46.0889,46.1143,45500.0
2007-04-24 13:25:00,72.63,72.72,72.57,72.68,68000.0,46.1334,46.1905,46.0953,46.1651,68000.0
2007-04-24 13:30:00,72.68,72.85,72.68,72.85,26100.0,46.1651,46.2731,46.1651,46.2731,26100.0
2007-04-24 13:35:00,72.85,72.97,72.81,72.95,42900.0,46.2731,46.3493,46.2477,46.3366,42900.0
2007-04-24 13:40:00,72.96,73.01,72.94,72.95,19800.0,46.343,46.3747,46.3303,46.3366,19800.0
2007-04-24 13:45:00,72.95,72.95,72.79,72.87,29800.0,46.3366,46.3366,46.235,46.2858,29800.0
2007-04-24 13:50:00,72.86,72.97,72.86,72.96,19700.0,46.2795,46.3493,46.2795,46.343,19700.0
2007-04-24 13:55:00,72.96,73.04,72.94,73.01,13900.0,46.343,46.3938,46.3303,46.3747,13900.0
2007-04-24 14:00:00,73.03,73.08,72.97,73.05,29600.0,46.3875,46.4192,46.3493,46.4002,29600.0
2007-04-24 14:05:00,73.02,73.12,73.02,73.08,31300.0,46.3811,46.4446,46.3811,46.4192,31300.0
2007-04-24 14:10:00,73.09,73.18,73.09,73.15,31700.0,46.4256,46.4827,46.4256,46.4637,31700.0
2007-04-24 14:15:00,73.15,73.21,73.09,73.12,26200.0,46.4637,46.5018,46.4256,46.4446,26200.0
2007-04-24 14:20:00,73.1,73.11,73.02,73.05,29000.0,46.4319,46.4383,46.3811,46.4002,29000.0
2007-04-24 14:25:00,73.05,73.08,72.97,73.05,50000.0,46.4002,46.4192,46.3493,46.4002,50000.0
2007-04-24 14:30:00,73.04,73.09,73.03,73.03,18600.0,46.3938,46.4256,46.3875,46.3875,18600.0
2007-04-24 14:35:00,73.03,73.08,73.02,73.02,19800.0,46.3875,46.4192,46.3811,46.3811,19800.0
2007-04-24 14:40:00,73.03,73.04,72.9,72.94,23100.0,46.3875,46.3938,46.3049,46.3303,23100.0
2007-04-24 14:45:00,72.92,72.94,72.82,72.83,44700.0,46.3176,46.3303,46.2541,46.2604,44700.0
2007-04-24 14:50:00,72.84,72.88,72.64,72.69,78100.0,46.2668,46.2922,46.1397,46.1715,78100.0
2007-04-24 14:55:00,72.69,72.84,72.69,72.81,36500.0,46.1715,46.2668,46.1715,46.2477,36500.0
2007-04-24 15:00:00,72.81,72.92,72.75,72.92,26700.0,46.2477,46.3176,46.2096,46.3176,26700.0
2007-04-24 15:05:00,72.93,72.93,72.85,72.87,31400.0,46.3239,46.3239,46.2731,46.2858,31400.0
2007-04-24 15:10:00,72.88,72.94,72.87,72.92,12500.0,46.2922,46.3303,46.2858,46.3176,12500.0
2007-04-24 15:15:00,72.92,73.02,72.91,72.96,23000.0,46.3176,46.3811,46.3112,46.343,23000.0
2007-04-24 15:20:00,72.95,72.99,72.95,72.99,16700.0,46.3366,46.362,46.3366,46.362,16700.0
2007-04-24 15:25:00,72.99,73.02,72.96,72.97,31300.0,46.362,46.3811,46.343,46.3493,31300.0
2007-04-24 15:30:00,72.97,73.06,72.97,73.05,25300.0,46.3493,46.4065,46.3493,46.4002,25300.0
2007-04-24 15:35:00,73.06,73.12,73.02,73.09,37700.0,46.4065,46.4446,46.3811,46.4256,37700.0
2007-04-24 15:40:00,73.1,73.1,73.0,73.06,39200.0,46.4319,46.4319,46.3684,46.4065,39200.0
2007-04-24 15:45:00,73.06,73.1,73.0,73.0,36200.0,46.4065,46.4319,46.3684,46.3684,36200.0
2007-04-24 15:50:00,73.0,73.02,72.93,73.02,55000.0,46.3684,46.3811,46.3239,46.3811,55000.0
2007-04-24 15:55:00,73.01,73.03,72.85,72.92,139300.0,46.3747,46.3875,46.2731,46.3176,139300.0
2007-04-25 09:30:00,73.7,73.81,73.5,73.73,77900.0,46.813,46.8829,46.686,46.8321,77900.0
2007-04-25 09:35:00,73.73,74.05,73.68,73.69,38300.0,46.8321,47.0353,46.8003,46.8067,38300.0
2007-04-25 09:40:00,73.68,73.85,73.67,73.72,32200.0,46.8003,46.9083,46.794,46.8257,32200.0
2007-04-25 09:45:00,73.72,73.72,73.61,73.71,25500.0,46.8257,46.8257,46.7559,46.8194,25500.0
2007-04-25 09:50:00,73.71,73.72,73.59,73.62,32300.0,46.8194,46.8257,46.7432,46.7622,32300.0
2007-04-25 09:55:00,73.6,73.7,73.5,73.57,38700.0,46.7495,46.813,46.686,46.7305,38700.0
2007-04-25 10:00:00,73.54,73.63,73.44,73.63,49500.0,46.7114,46.7686,46.6479,46.7686,49500.0
2007-04-25 10:05:00,73.62,73.66,73.55,73.66,21200.0,46.7622,46.7876,46.7177,46.7876,21200.0
2007-04-25 10:10:00,73.65,73.66,73.42,73.49,36900.0,46.7813,46.7876,46.6352,46.6796,36900.0
2007-04-25 10:15:00,73.5,73.55,73.44,73.55,17900.0,46.686,46.7177,46.6479,46.7177,17900.0
2007-04-25 10:20:00,73.52,73.55,73.44,73.55,24500.0,46.6987,46.7177,46.6479,46.7177,24500.0
2007-04-25 10:25:00,73.55,73.6,73.46,73.51,24300.0,46.7177,46.7495,46.6606,46.6923,24300.0
2007-04-25 10:30:00,73.5,73.86,73.39,73.79,116100.0,46.686,46.9147,46.6161,46.8702,116100.0
2007-04-25 10:35:00,73.79,73.96,73.78,73.89,55400.0,46.8702,46.9782,46.8638,46.9337,55400.0
2007-04-25 10:40:00,73.9,73.9,73.72,73.8,37200.0,46.9401,46.9401,46.8257,46.8765,37200.0
2007-04-25 10:45:00,73.8,73.88,73.78,73.85,48800.0,46.8765,46.9274,46.8638,46.9083,48800.0
2007-04-25 10:50:00,73.86,73.93,73.85,73.88,51400.0,46.9147,46.9591,46.9083,46.9274,51400.0
2007-04-25 10:55:00,73.86,74.0,73.84,73.94,28200.0,46.9147,47.0036,46.9019,46.9655,28200.0
2007-04-25 11:00:00,73.93,74.1,73.9,74.08,34800.0,46.9591,47.0671,46.9401,47.0544,34800.0
2007-04-25 11:05:00,74.08,74.3,74.08,74.3,77200.0,47.0544,47.1941,47.0544,47.1941,77200.0
2007-04-25 11:10:00,74.3,74.41,74.27,74.37,53200.0,47.1941,47.264,47.1751,47.2386,53200.0
2007-04-25 11:15:00,74.39,74.43,74.28,74.29,45100.0,47.2513,47.2767,47.1814,47.1878,45100.0
2007-04-25 11:20:00,74.29,74.29,74.19,74.28,48200.0,47.1878,47.1878,47.1243,47.1814,48200.0
2007-04-25 11:25:00,74.28,74.44,74.27,74.32,81500.0,47.1814,47.2831,47.1751,47.2068,81500.0
2007-04-25 11:30:00,74.31,74.31,74.17,74.18,59800.0,47.2005,47.2005,47.1116,47.1179,59800.0
2007-04-25 11:35:00,74.19,74.27,74.14,74.2,43100.0,47.1243,47.1751,47.0925,47.1306,43100.0
2007-04-25 11:40:00,74.19,74.32,74.19,74.31,39400.0,47.1243,47.2068,47.1243,47.2005,39400.0
2007-04-25 11:45:00,74.31,74.5,74.31,74.44,58100.0,47.2005,47.3212,47.2005,47.2831,58100.0
2007-04-25 11:50:00,74.44,74.56,74.42,74.53,44900.0,47.2831,47.3593,47.2704,47.3402,44900.0
2007-04-25 11:55:00,74.54,74.7,74.54,74.69,84700.0,47.3466,47.4482,47.3466,47.4419,84700.0
2007-04-25 12:00:00,74.7,74.8,74.64,74.78,93200.0,47.4482,47.5117,47.4101,47.499,93200.0
2007-04-25 12:05:00,74.78,74.84,74.75,74.76,72700.0,47.499,47.5371,47.48,47.4863,72700.0
2007-04-25 12:10:00,74.75,74.8,74.74,74.78,54700.0,47.48,47.5117,47.4736,47.499,54700.0
2007-04-25 12:15:00,74.79,74.88,74.78,74.84,24300.0,47.5054,47.5625,47.499,47.5371,24300.0
2007-04-25 12:20:00,74.85,74.85,74.84,74.85,22700.0,47.5435,47.5435,47.5371,47.5435,22700.0
2007-04-25 12:25:00,74.85,74.93,74.85,74.93,25300.0,47.5435,47.5943,47.5435,47.5943,25300.0
2007-04-25 12:30:00,74.93,74.94,74.84,74.88,26700.0,47.5943,47.6007,47.5371,47.5625,26700.0
2007-04-25 12:35:00,74.87,74.9,74.81,74.81,34800.0,47.5562,47.5752,47.5181,47.5181,34800.0
2007-04-25 12:40:00,74.82,74.91,74.82,74.89,44000.0,47.5244,47.5816,47.5244,47.5689,44000.0
2007-04-25 12:45:00,74.88,74.99,74.88,74.93,41600.0,47.5625,47.6324,47.5625,47.5943,41600.0
2007-04-25 12:50:00,74.93,74.97,74.91,74.96,27800.0,47.5943,47.6197,47.5816,47.6134,27800.0
2007-04-25 12:55:00,74.95,74.98,74.94,74.95,14500.0,47.607,47.6261,47.6007,47.607,14500.0
2007-04-25 13:00:00,74.95,74.95,74.85,74.88,41900.0,47.607,47.607,47.5435,47.5625,41900.0
2007-04-25 13:05:00,74.87,74.9,74.83,74.89,46900.0,47.5562,47.5752,47.5308,47.5689,46900.0
2007-04-25 13:10:00,74.89,74.95,74.89,74.91,17100.0,47.5689,47.607,47.5689,47.5816,17100.0
2007-04-25 13:15:00,74.92,74.96,74.88,74.96,17200.0,47.5879,47.6134,47.5625,47.6134,17200.0
2007-04-25 13:20:00,74.93,74.95,74.91,74.93,30700.0,47.5943,47.607,47.5816,47.5943,30700.0
2007-04-25 13:25:00,74.92,74.96,74.85,74.89,48900.0,47.5879,47.6134,47.5435,47.5689,48900.0
2007-04-25 13:30:00,74.88,74.96,74.85,74.95,36500.0,47.5625,47.6134,47.5435,47.607,36500.0
2007-04-25 13:35:00,74.94,74.98,74.92,74.92,22600.0,47.6007,47.6261,47.5879,47.5879,22600.0
2007-04-25 13:40:00,74.92,74.94,74.86,74.92,48300.0,47.5879,47.6007,47.5498,47.5879,48300.0
2007-04-25 13:45:00,74.92,74.93,74.87,74.93,34700.0,47.5879,47.5943,47.5562,47.5943,34700.0
2007-04-25 13:50:00,74.93,74.96,74.86,74.96,55300.0,47.5943,47.6134,47.5498,47.6134,55300.0
2007-04-25 13:55:00,74.97,75.02,74.95,74.98,46300.0,47.6197,47.6515,47.607,47.6261,46300.0
2007-04-25 14:00:00,74.98,75.0,74.97,74.98,43000.0,47.6261,47.6388,47.6197,47.6261,43000.0
2007-04-25 14:05:00,74.98,75.19,74.97,75.14,140000.0,47.6261,47.7594,47.6197,47.7277,140000.0
2007-04-25 14:10:00,75.14,75.29,75.14,75.21,74000.0,47.7277,47.823,47.7277,47.7722,74000.0
2007-04-25 14:15:00,75.21,75.22,75.0,75.09,66900.0,47.7722,47.7785,47.6388,47.6959,66900.0
2007-04-25 14:20:00,75.07,75.09,75.0,75.06,38100.0,47.6832,47.6959,47.6388,47.6769,38100.0
2007-04-25 14:25:00,75.05,75.1,74.97,75.09,39400.0,47.6705,47.7023,47.6197,47.6959,39400.0
2007-04-25 14:30:00,75.08,75.25,75.07,75.25,73800.0,47.6896,47.7976,47.6832,47.7976,73800.0
2007-04-25 14:35:00,75.25,75.28,75.16,75.18,49900.0,47.7976,47.8166,47.7404,47.7531,49900.0
2007-04-25 14:40:00,75.17,75.24,75.17,75.23,33600.0,47.7467,47.7912,47.7467,47.7849,33600.0
2007-04-25 14:45:00,75.22,75.25,75.22,75.22,57300.0,47.7785,47.7976,47.7785,47.7785,57300.0
2007-04-25 14:50:00,75.22,75.24,75.14,75.16,28000.0,47.7785,47.7912,47.7277,47.7404,28000.0
2007-04-25 14:55:00,75.16,75.2,75.03,75.05,59000.0,47.7404,47.7658,47.6578,47.6705,59000.0
2007-04-25 15:00:00,75.05,75.11,75.02,75.11,35700.0,47.6705,47.7086,47.6515,47.7086,35700.0
2007-04-25 15:05:00,75.12,75.17,75.09,75.14,34400.0,47.715,47.7467,47.6959,47.7277,34400.0
2007-04-25 15:10:00,75.15,75.15,75.05,75.05,49700.0,47.734,47.734,47.6705,47.6705,49700.0
2007-04-25 15:15:00,75.06,75.06,74.98,75.01,53400.0,47.6769,47.6769,47.6261,47.6451,53400.0
2007-04-25 15:20:00,75.0,75.08,74.98,75.07,55100.0,47.6388,47.6896,47.6261,47.6832,55100.0
2007-04-25 15:25:00,75.06,75.07,74.99,75.04,44100.0,47.6769,47.6832,47.6324,47.6642,44100.0
2007-04-25 15:30:00,75.04,75.04,74.95,74.99,49900.0,47.6642,47.6642,47.607,47.6324,49900.0
2007-04-25 15:35:00,74.98,75.01,74.95,75.01,35500.0,47.6261,47.6451,47.607,47.6451,35500.0
2007-04-25 15:40:00,75.0,75.01,74.92,74.95,50500.0,47.6388,47.6451,47.5879,47.607,50500.0
2007-04-25 15:45:00,74.94,74.95,74.89,74.89,40500.0,47.6007,47.607,47.5689,47.5689,40500.0
2007-04-25 15:50:00,74.9,74.9,74.75,74.8,120200.0,47.5752,47.5752,47.48,47.5117,120200.0
2007-04-25 15:55:00,74.79,74.82,74.77,74.77,98900.0,47.5054,47.5244,47.4927,47.4927,98900.0
2007-04-26 09:30:00,74.38,74.64,74.06,74.14,78200.0,47.2449,47.4101,47.0417,47.0925,78200.0
2007-04-26 09:35:00,74.1,74.18,74.0,74.03,34600.0,47.0671,47.1179,47.0036,47.0226,34600.0
2007-04-26 09:40:00,74.04,74.05,73.74,74.01,61600.0,47.029,47.0353,46.8384,47.0099,61600.0
2007-04-26 09:45:00,74.01,74.01,73.79,73.81,46400.0,47.0099,47.0099,46.8702,46.8829,46400.0
2007-04-26 09:50:00,73.81,73.89,73.76,73.84,42700.0,46.8829,46.9337,46.8511,46.9019,42700.0
2007-04-26 09:55:00,73.85,73.99,73.8,73.81,32500.0,46.9083,46.9972,46.8765,46.8829,32500.0
2007-04-26 10:00:00,73.81,73.97,73.81,73.92,28100.0,46.8829,46.9845,46.8829,46.9528,28100.0
2007-04-26 10:05:00,73.9,74.09,73.9,74.06,28400.0,46.9401,47.0607,46.9401,47.0417,28400.0
2007-04-26 10:10:00,74.05,74.11,73.97,74.09,27900.0,47.0353,47.0734,46.9845,47.0607,27900.0
2007-04-26 10:15:00,74.1,74.15,73.84,74.04,51800.0,47.0671,47.0989,46.9019,47.029,51800.0
2007-04-26 10:20:00,74.04,74.14,73.95,74.07,28500.0,47.029,47.0925,46.9718,47.048,28500.0
2007-04-26 10:25:00,74.05,74.36,74.02,74.3,29700.0,47.0353,47.2322,47.0163,47.1941,29700.0
2007-04-26 10:30:00,74.3,74.47,74.27,74.47,38300.0,47.1941,47.3021,47.1751,47.3021,38300.0
2007-04-26 10:35:00,74.47,74.71,74.39,74.59,101600.0,47.3021,47.4546,47.2513,47.3783,101600.0
2007-04-26 10:40:00,74.6,74.6,74.33,74.33,58300.0,47.3847,47.3847,47.2132,47.2132,58300.0
2007-04-26 10:45:00,74.34,74.34,74.25,74.29,38300.0,47.2195,47.2195,47.1624,47.1878,38300.0
2007-04-26 10:50:00,74.28,74.28,74.0,74.01,58200.0,47.1814,47.1814,47.0036,47.0099,58200.0
2007-04-26 10:55:00,74.02,74.13,74.02,74.1,23300.0,47.0163,47.0862,47.0163,47.0671,23300.0
2007-04-26 11:00:00,74.11,74.17,73.98,74.01,45600.0,47.0734,47.1116,46.9909,47.0099,45600.0
2007-04-26 11:05:00,74.0,74.25,74.0,74.2,47900.0,47.0036,47.1624,47.0036,47.1306,47900.0
2007-04-26 11:10:00,74.2,74.28,74.13,74.14,23500.0,47.1306,47.1814,47.0862,47.0925,23500.0
2007-04-26 11:15:00,74.14,74.14,74.07,74.09,21200.0,47.0925,47.0925,47.048,47.0607,21200.0
2007-04-26 11:20:00,74.08,74.11,73.88,73.89,40700.0,47.0544,47.0734,46.9274,46.9337,40700.0
2007-04-26 11:25:00,73.88,73.95,73.86,73.87,53900.0,46.9274,46.9718,46.9147,46.921,53900.0
2007-04-26 11:30:00,73.86,73.89,73.79,73.79,42600.0,46.9147,46.9337,46.8702,46.8702,42600.0
2007-04-26 11:35:00,73.8,73.91,73.8,73.91,27500.0,46.8765,46.9464,46.8765,46.9464,27500.0
2007-04-26 11:40:00,73.91,73.93,73.86,73.93,24500.0,46.9464,46.9591,46.9147,46.9591,24500.0
2007-04-26 11:45:00,73.93,74.0,73.9,73.91,25900.0,46.9591,47.0036,46.9401,46.9464,25900.0
2007-04-26 11:50:00,73.91,73.93,73.75,73.77,34400.0,46.9464,46.9591,46.8448,46.8575,34400.0
2007-04-26 11:55:00,73.78,73.79,73.65,73.74,44200.0,46.8638,46.8702,46.7813,46.8384,44200.0
2007-04-26 12:00:00,73.74,73.88,73.74,73.83,39500.0,46.8384,46.9274,46.8384,46.8956,39500.0
2007-04-26 12:05:00,73.83,73.88,73.82,73.88,14500.0,46.8956,46.9274,46.8892,46.9274,14500.0
2007-04-26 12:10:00,73.88,73.89,73.79,73.82,40200.0,46.9274,46.9337,46.8702,46.8892,40200.0
2007-04-26 12:15:00,73.81,73.89,73.81,73.86,66000.0,46.8829,46.9337,46.8829,46.9147,66000.0
2007-04-26 12:20:00,73.86,73.87,73.78,73.81,164500.0,46.9147,46.921,46.8638,46.8829,164500.0
2007-04-26 12:25:00,73.82,73.82,73.78,73.8,42000.0,46.8892,46.8892,46.8638,46.8765,42000.0
2007-04-26 12:30:00,73.81,73.85,73.8,73.85,35300.0,46.8829,46.9083,46.8765,46.9083,35300.0
2007-04-26 12:35:00,73.85,73.92,73.85,73.91,34800.0,46.9083,46.9528,46.9083,46.9464,34800.0
2007-04-26 12:40:00,73.91,73.94,73.9,73.91,50900.0,46.9464,46.9655,46.9401,46.9464,50900.0
2007-04-26 12:45:00,73.91,73.95,73.9,73.95,36800.0,46.9464,46.9718,46.9401,46.9718,36800.0
2007-04-26 12:50:00,73.94,73.98,73.92,73.98,36600.0,46.9655,46.9909,46.9528,46.9909,36600.0
2007-04-26 12:55:00,73.97,74.05,73.9,73.9,36200.0,46.9845,47.0353,46.9401,46.9401,36200.0
2007-04-26 13:00:00,73.89,73.98,73.89,73.9,44700.0,46.9337,46.9909,46.9337,46.9401,44700.0
2007-04-26 13:05:00,73.9,73.93,73.84,73.93,61500.0,46.9401,46.9591,46.9019,46.9591,61500.0
2007-04-26 13:10:00,73.91,73.94,73.86,73.93,36300.0,46.9464,46.9655,46.9147,46.9591,36300.0
2007-04-26 13:15:00,73.93,73.98,73.89,73.91,51600.0,46.9591,46.9909,46.9337,46.9464,51600.0
2007-04-26 13:20:00,73.92,74.02,73.9,73.95,65100.0,46.9528,47.0163,46.9401,46.9718,65100.0
2007-04-26 13:25:00,73.93,73.94,73.88,73.89,27900.0,46.9591,46.9655,46.9274,46.9337,27900.0
2007-04-26 13:30:00,73.9,73.9,73.8,73.86,78200.0,46.9401,46.9401,46.8765,46.9147,78200.0
2007-04-26 13:35:00,73.86,73.89,73.78,73.8,47100.0,46.9147,46.9337,46.8638,46.8765,47100.0
2007-04-26 13:40:00,73.8,73.81,73.66,73.66,34100.0,46.8765,46.8829,46.7876,46.7876,34100.0
2007-04-26 13:45:00,73.66,73.71,73.61,73.61,59000.0,46.7876,46.8194,46.7559,46.7559,59000.0
2007-04-26 13:50:00,73.61,73.71,73.61,73.64,52200.0,46.7559,46.8194,46.7559,46.7749,52200.0
2007-04-26 13:55:00,73.64,73.64,73.52,73.52,44500.0,46.7749,46.7749,46.6987,46.6987,44500.0
2007-04-26 14:00:00,73.53,73.53,73.33,73.34,58000.0,46.705,46.705,46.578,46.5844,58000.0
2007-04-26 14:05:00,73.33,73.45,73.33,73.43,77200.0,46.578,46.6542,46.578,46.6415,77200.0
2007-04-26 14:10:00,73.44,73.47,73.42,73.46,41600.0,46.6479,46.6669,46.6352,46.6606,41600.0
2007-04-26 14:15:00,73.46,73.47,73.39,73.41,45200.0,46.6606,46.6669,46.6161,46.6288,45200.0
2007-04-26 14:20:00,73.41,73.48,73.4,73.43,39400.0,46.6288,46.6733,46.6225,46.6415,39400.0
2007-04-26 14:25:00,73.42,73.48,73.39,73.41,36800.0,46.6352,46.6733,46.6161,46.6288,36800.0
2007-04-26 14:30:00,73.41,73.44,73.35,73.41,52500.0,46.6288,46.6479,46.5907,46.6288,52500.0
2007-04-26 14:35:00,73.41,73.5,73.4,73.5,23600.0,46.6288,46.686,46.6225,46.686,23600.0
2007-04-26 14:40:00,73.49,73.61,73.49,73.56,30900.0,46.6796,46.7559,46.6796,46.7241,30900.0
2007-04-26 14:45:00,73.55,73.63,73.55,73.61,58200.0,46.7177,46.7686,46.7177,46.7559,58200.0
2007-04-26 14:50:00,73.62,73.62,73.5,73.5,34300.0,46.7622,46.7622,46.686,46.686,34300.0
2007-04-26 14:55:00,73.5,73.6,73.47,73.56,35000.0,46.686,46.7495,46.6669,46.7241,35000.0
2007-04-26 15:00:00,73.57,73.62,73.54,73.58,33100.0,46.7305,46.7622,46.7114,46.7368,33100.0
2007-04-26 15:05:00,73.58,73.64,73.58,73.6,21800.0,46.7368,46.7749,46.7368,46.7495,21800.0
2007-04-26 15:10:00,73.59,73.61,73.58,73.6,35200.0,46.7432,46.7559,46.7368,46.7495,35200.0
2007-04-26 15:15:00,73.6,73.61,73.57,73.58,29100.0,46.7495,46.7559,46.7305,46.7368,29100.0
2007-04-26 15:20:00,73.58,73.67,73.58,73.67,48400.0,46.7368,46.794,46.7368,46.794,48400.0
2007-04-26 15:25:00,73.67,73.75,73.66,73.74,48700.0,46.794,46.8448,46.7876,46.8384,48700.0
2007-04-26 15:30:00,73.74,73.75,73.7,73.7,58700.0,46.8384,46.8448,46.813,46.813,58700.0
2007-04-26 15:35:00,73.71,73.72,73.62,73.62,85900.0,46.8194,46.8257,46.7622,46.7622,85900.0
2007-04-26 15:40:00,73.62,73.68,73.56,73.63,68000.0,46.7622,46.8003,46.7241,46.7686,68000.0
2007-04-26 15:45:00,73.63,73.7,73.63,73.63,75300.0,46.7686,46.813,46.7686,46.7686,75300.0
2007-04-26 15:50:00,73.63,73.64,73.51,73.56,105400.0,46.7686,46.7749,46.6923,46.7241,105400.0
2007-04-26 15:55:00,73.56,73.56,73.47,73.52,86900.0,46.7241,46.7241,46.6669,46.6987,86900.0
2007-04-27 09:30:00,73.17,73.44,72.9,73.32,70600.0,46.4764,46.6479,46.3049,46.5717,70600.0
2007-04-27 09:35:00,73.32,73.32,73.07,73.1,36100.0,46.5717,46.5717,46.4129,46.4319,36100.0
2007-04-27 09:40:00,73.08,73.22,73.0,73.2,36900.0,46.4192,46.5081,46.3684,46.4954,36900.0
2007-04-27 09:45:00,73.18,73.4,73.14,73.18,47300.0,46.4827,46.6225,46.4573,46.4827,47300.0
2007-04-27 09:50:00,73.19,73.34,73.14,73.17,30400.0,46.4891,46.5844,46.4573,46.4764,30400.0
2007-04-27 09:55:00,73.17,73.23,73.0,73.05,30200.0,46.4764,46.5145,46.3684,46.4002,30200.0
2007-04-27 10:00:00,73.08,73.37,73.07,73.12,50000.0,46.4192,46.6034,46.4129,46.4446,50000.0
2007-04-27 10:05:00,73.12,73.29,73.1,73.14,35500.0,46.4446,46.5526,46.4319,46.4573,35500.0
2007-04-27 10:10:00,73.14,73.15,73.02,73.1,49000.0,46.4573,46.4637,46.3811,46.4319,49000.0
2007-04-27 10:15:00,73.11,73.25,73.1,73.19,33200.0,46.4383,46.5272,46.4319,46.4891,33200.0
2007-04-27 10:20:00,73.19,73.32,73.14,73.17,26200.0,46.4891,46.5717,46.4573,46.4764,26200.0
2007-04-27 10:25:00,73.17,73.17,73.05,73.12,57000.0,46.4764,46.4764,46.4002,46.4446,57000.0
2007-04-27 10:30:00,73.14,73.15,73.09,73.13,41800.0,46.4573,46.4637,46.4256,46.451,41800.0
2007-04-27 10:35:00,73.13,73.14,73.1,73.1,24400.0,46.451,46.4573,46.4319,46.4319,24400.0
2007-04-27 10:40:00,73.1,73.15,73.06,73.14,62200.0,46.4319,46.4637,46.4065,46.4573,62200.0
2007-04-27 10:45:00,73.12,73.15,73.02,73.15,34700.0,46.4446,46.4637,46.3811,46.4637,34700.0
2007-04-27 10:50:00,73.16,73.16,73.07,73.12,35100.0,46.47,46.47,46.4129,46.4446,35100.0
2007-04-27 10:55:00,73.13,73.17,73.1,73.13,17800.0,46.451,46.4764,46.4319,46.451,17800.0
2007-04-27 11:00:00,73.12,73.17,73.05,73.15,35600.0,46.4446,46.4764,46.4002,46.4637,35600.0
2007-04-27 11:05:00,73.16,73.16,73.08,73.09,31800.0,46.47,46.47,46.4192,46.4256,31800.0
2007-04-27 11:10:00,73.08,73.11,73.03,73.03,21500.0,46.4192,46.4383,46.3875,46.3875,21500.0
2007-04-27 11:15:00,73.03,73.06,73.01,73.05,27500.0,46.3875,46.4065,46.3747,46.4002,27500.0
2007-04-27 11:20:00,73.08,73.14,73.07,73.12,8500.0,46.4192,46.4573,46.4129,46.4446,8500.0
2007-04-27 11:25:00,73.11,73.13,73.03,73.06,20600.0,46.4383,46.451,46.3875,46.4065,20600.0
2007-04-27 11:30:00,73.05,73.06,73.0,73.02,23300.0,46.4002,46.4065,46.3684,46.3811,23300.0
2007-04-27 11:35:00,73.02,73.05,73.0,73.05,16900.0,46.3811,46.4002,46.3684,46.4002,16900.0
2007-04-27 11:40:00,73.05,73.15,73.05,73.08,22100.0,46.4002,46.4637,46.4002,46.4192,22100.0
2007-04-27 11:45:00,73.08,73.18,73.08,73.17,32700.0,46.4192,46.4827,46.4192,46.4764,32700.0
2007-04-27 11:50:00,73.16,73.32,73.15,73.29,40500.0,46.47,46.5717,46.4637,46.5526,40500.0
2007-04-27 11:55:00,73.3,73.46,73.3,73.46,57300.0,46.559,46.6606,46.559,46.6606,57300.0
2007-04-27 12:00:00,73.46,73.64,73.41,73.56,41600.0,46.6606,46.7749,46.6288,46.7241,41600.0
2007-04-27 12:05:00,73.55,73.58,73.38,73.41,32100.0,46.7177,46.7368,46.6098,46.6288,32100.0
2007-04-27 12:10:00,73.41,73.44,73.4,73.41,12200.0,46.6288,46.6479,46.6225,46.6288,12200.0
2007-04-27 12:15:00,73.42,73.44,73.3,73.42,28000.0,46.6352,46.6479,46.559,46.6352,28000.0
2007-04-27 12:20:00,73.41,73.42,73.33,73.33,10600.0,46.6288,46.6352,46.578,46.578,10600.0
2007-04-27 12:25:00,73.33,73.37,73.32,73.32,11800.0,46.578,46.6034,46.5717,46.5717,11800.0
2007-04-27 12:30:00,73.32,73.32,73.23,73.26,16500.0,46.5717,46.5717,46.5145,46.5335,16500.0
2007-04-27 12:35:00,73.28,73.38,73.26,73.37,22800.0,46.5462,46.6098,46.5335,46.6034,22800.0
2007-04-27 12:40:00,73.37,73.46,73.34,73.41,25100.0,46.6034,46.6606,46.5844,46.6288,25100.0
2007-04-27 12:45:00,73.41,73.42,73.36,73.37,13500.0,46.6288,46.6352,46.5971,46.6034,13500.0
2007-04-27 12:50:00,73.38,73.55,73.38,73.53,12000.0,46.6098,46.7177,46.6098,46.705,12000.0
2007-04-27 12:55:00,73.55,73.56,73.48,73.55,10500.0,46.7177,46.7241,46.6733,46.7177,10500.0
2007-04-27 13:00:00,73.55,73.64,73.46,73.64,26500.0,46.7177,46.7749,46.6606,46.7749,26500.0
2007-04-27 13:05:00,73.62,73.63,73.56,73.56,11900.0,46.7622,46.7686,46.7241,46.7241,11900.0
2007-04-27 13:10:00,73.57,73.59,73.5,73.52,11800.0,46.7305,46.7432,46.686,46.6987,11800.0
2007-04-27 13:15:00,73.52,73.61,73.51,73.58,11300.0,46.6987,46.7559,46.6923,46.7368,11300.0
2007-04-27 13:20:00,73.59,73.72,73.56,73.65,17900.0,46.7432,46.8257,46.7241,46.7813,17900.0
2007-04-27 13:25:00,73.65,73.66,73.55,73.65,18100.0,46.7813,46.7876,46.7177,46.7813,18100.0
2007-04-27 13:30:00,73.65,73.81,73.65,73.8,32500.0,46.7813,46.8829,46.7813,46.8765,32500.0
2007-04-27 13:35:00,73.79,73.98,73.73,73.88,40800.0,46.8702,46.9909,46.8321,46.9274,40800.0
2007-04-27 13:40:00,73.87,73.97,73.85,73.96,21100.0,46.921,46.9845,46.9083,46.9782,21100.0
2007-04-27 13:45:00,73.94,73.95,73.71,73.73,28200.0,46.9655,46.9718,46.8194,46.8321,28200.0
2007-04-27 13:50:00,73.74,73.84,73.65,73.84,29200.0,46.8384,46.9019,46.7813,46.9019,29200.0
2007-04-27 13:55:00,73.85,73.88,73.66,73.82,42800.0,46.9083,46.9274,46.7876,46.8892,42800.0
2007-04-27 14:00:00,73.78,73.88,73.72,73.8,30700.0,46.8638,46.9274,46.8257,46.8765,30700.0
2007-04-27 14:05:00,73.8,73.89,73.8,73.87,15700.0,46.8765,46.9337,46.8765,46.921,15700.0
2007-04-27 14:10:00,73.86,73.9,73.8,73.84,40600.0,46.9147,46.9401,46.8765,46.9019,40600.0
2007-04-27 14:15:00,73.84,73.92,73.77,73.79,71500.0,46.9019,46.9528,46.8575,46.8702,71500.0
2007-04-27 14:20:00,73.78,73.86,73.71,73.83,29900.0,46.8638,46.9147,46.8194,46.8956,29900.0
2007-04-27 14:25:00,73.83,73.87,73.74,73.86,10500.0,46.8956,46.921,46.8384,46.9147,10500.0
2007-04-27 14:30:00,73.85,73.92,73.82,73.82,13100.0,46.9083,46.9528,46.8892,46.8892,13100.0
2007-04-27 14:35:00,73.81,73.83,73.77,73.81,18600.0,46.8829,46.8956,46.8575,46.8829,18600.0
2007-04-27 14:40:00,73.81,73.84,73.78,73.78,21800.0,46.8829,46.9019,46.8638,46.8638,21800.0
2007-04-27 14:45:00,73.76,73.82,73.75,73.82,5700.0,46.8511,46.8892,46.8448,46.8892,5700.0
2007-04-27 14:50:00,73.82,73.83,73.73,73.75,22200.0,46.8892,46.8956,46.8321,46.8448,22200.0
2007-04-27 14:55:00,73.73,73.76,73.67,73.7,22500.0,46.8321,46.8511,46.794,46.813,22500.0
2007-04-27 15:00:00,73.71,73.71,73.61,73.63,13100.0,46.8194,46.8194,46.7559,46.7686,13100.0
2007-04-27 15:05:00,73.62,73.62,73.5,73.51,31700.0,46.7622,46.7622,46.686,46.6923,31700.0
2007-04-27 15:10:00,73.51,73.55,73.49,73.55,13900.0,46.6923,46.7177,46.6796,46.7177,13900.0
2007-04-27 15:15:00,73.55,73.64,73.54,73.56,18200.0,46.7177,46.7749,46.7114,46.7241,18200.0
2007-04-27 15:20:00,73.56,73.56,73.41,73.55,26900.0,46.7241,46.7241,46.6288,46.7177,26900.0
2007-04-27 15:25:00,73.56,73.56,73.47,73.48,12100.0,46.7241,46.7241,46.6669,46.6733,12100.0
2007-04-27 15:30:00,73.48,73.54,73.46,73.53,50500.0,46.6733,46.7114,46.6606,46.705,50500.0
2007-04-27 15:35:00,73.53,73.56,73.5,73.54,24300.0,46.705,46.7241,46.686,46.7114,24300.0
2007-04-27 15:40:00,73.54,73.54,73.4,73.41,36300.0,46.7114,46.7114,46.6225,46.6288,36300.0
2007-04-27 15:45:00,73.41,73.48,73.4,73.46,48100.0,46.6288,46.6733,46.6225,46.6606,48100.0
2007-04-27 15:50:00,73.46,73.54,73.45,73.5,34300.0,46.6606,46.7114,46.6542,46.686,34300.0
2007-04-27 15:55:00,73.49,73.58,73.47,73.51,77700.0,46.6796,46.7368,46.6669,46.6923,77700.0
2007-04-30 09:30:00,73.34,73.76,73.26,73.71,29300.0,46.5844,46.8511,46.5335,46.8194,29300.0
2007-04-30 09:35:00,73.73,73.87,73.71,73.83,51500.0,46.8321,46.921,46.8194,46.8956,51500.0
2007-04-30 09:40:00,73.83,73.9,73.75,73.81,96100.0,46.8956,46.9401,46.8448,46.8829,96100.0
2007-04-30 09:45:00,73.8,73.92,73.8,73.88,49400.0,46.8765,46.9528,46.8765,46.9274,49400.0
2007-04-30 09:50:00,73.87,73.95,73.67,73.8,34800.0,46.921,46.9718,46.794,46.8765,34800.0
2007-04-30 09:55:00,73.84,73.99,73.73,73.83,31600.0,46.9019,46.9972,46.8321,46.8956,31600.0
2007-04-30 10:00:00,73.86,74.0,73.83,73.96,19500.0,46.9147,47.0036,46.8956,46.9782,19500.0
2007-04-30 10:05:00,73.98,74.15,73.93,74.05,33000.0,46.9909,47.0989,46.9591,47.0353,33000.0
2007-04-30 10:10:00,74.06,74.13,73.98,73.99,24300.0,47.0417,47.0862,46.9909,46.9972,24300.0
2007-04-30 10:15:00,74.01,74.08,73.97,74.02,20600.0,47.0099,47.0544,46.9845,47.0163,20600.0
2007-04-30 10:20:00,74.01,74.05,73.95,73.99,48800.0,47.0099,47.0353,46.9718,46.9972,48800.0
2007-04-30 10:25:00,73.99,74.05,73.97,74.05,20100.0,46.9972,47.0353,46.9845,47.0353,20100.0
2007-04-30 10:30:00,74.04,74.08,73.98,73.98,19900.0,47.029,47.0544,46.9909,46.9909,19900.0
2007-04-30 10:35:00,73.97,74.09,73.89,74.09,35900.0,46.9845,47.0607,46.9337,47.0607,35900.0
2007-04-30 10:40:00,74.09,74.09,73.96,73.99,13500.0,47.0607,47.0607,46.9782,46.9972,13500.0
2007-04-30 10:45:00,74.0,74.03,73.93,73.96,22400.0,47.0036,47.0226,46.9591,46.9782,22400.0
2007-04-30 10:50:00,73.96,74.07,73.92,74.07,20600.0,46.9782,47.048,46.9528,47.048,20600.0
2007-04-30 10:55:00,74.07,74.09,73.98,74.03,26000.0,47.048,47.0607,46.9909,47.0226,26000.0
2007-04-30 11:00:00,74.04,74.07,74.02,74.05,25600.0,47.029,47.048,47.0163,47.0353,25600.0
2007-04-30 11:05:00,74.03,74.2,74.01,74.11,33400.0,47.0226,47.1306,47.0099,47.0734,33400.0
2007-04-30 11:10:00,74.12,74.3,74.1,74.21,45900.0,47.0798,47.1941,47.0671,47.137,45900.0
2007-04-30 11:15:00,74.17,74.19,74.02,74.09,34600.0,47.1116,47.1243,47.0163,47.0607,34600.0
2007-04-30 11:20:00,74.09,74.14,74.02,74.1,25700.0,47.0607,47.0925,47.0163,47.0671,25700.0
2007-04-30 11:25:00,74.08,74.13,74.02,74.06,24400.0,47.0544,47.0862,47.0163,47.0417,24400.0
2007-04-30 11:30:00,74.06,74.07,73.97,74.03,33700.0,47.0417,47.048,46.9845,47.0226,33700.0
2007-04-30 11:35:00,74.02,74.04,73.99,74.04,21600.0,47.0163,47.029,46.9972,47.029,21600.0
2007-04-30 11:40:00,74.03,74.03,73.95,74.0,42100.0,47.0226,47.0226,46.9718,47.0036,42100.0
2007-04-30 11:45:00,74.0,74.05,73.97,74.0,21300.0,47.0036,47.0353,46.9845,47.0036,21300.0
2007-04-30 11:50:00,74.01,74.02,73.96,74.02,29600.0,47.0099,47.0163,46.9782,47.0163,29600.0
2007-04-30 11:55:00,74.0,74.01,73.95,74.0,26100.0,47.0036,47.0099,46.9718,47.0036,26100.0
2007-04-30 12:00:00,74.0,74.01,73.96,73.98,20000.0,47.0036,47.0099,46.9782,46.9909,20000.0
2007-04-30 12:05:00,73.97,74.0,73.96,73.98,23100.0,46.9845,47.0036,46.9782,46.9909,23100.0
2007-04-30 12:10:00,74.0,74.04,74.0,74.03,10900.0,47.0036,47.029,47.0036,47.0226,10900.0
2007-04-30 12:15:00,74.02,74.09,74.02,74.05,28100.0,47.0163,47.0607,47.0163,47.0353,28100.0
2007-04-30 12:20:00,74.06,74.1,74.04,74.08,22000.0,47.0417,47.0671,47.029,47.0544,22000.0
2007-04-30 12:25:00,74.12,74.22,74.07,74.2,32100.0,47.0798,47.1433,47.048,47.1306,32100.0
2007-04-30 12:30:00,74.19,74.24,74.17,74.2,15800.0,47.1243,47.156,47.1116,47.1306,15800.0
2007-04-30 12:35:00,74.18,74.2,74.14,74.15,14300.0,47.1179,47.1306,47.0925,47.0989,14300.0
2007-04-30 12:40:00,74.14,74.16,74.1,74.13,13100.0,47.0925,47.1052,47.0671,47.0862,13100.0
2007-04-30 12:45:00,74.12,74.17,74.12,74.16,8800.0,47.0798,47.1116,47.0798,47.1052,8800.0
2007-04-30 12:50:00,74.14,74.17,74.09,74.14,13600.0,47.0925,47.1116,47.0607,47.0925,13600.0
2007-04-30 12:55:00,74.14,74.16,74.02,74.05,17200.0,47.0925,47.1052,47.0163,47.0353,17200.0
2007-04-30 13:00:00,74.03,74.12,74.01,74.12,30800.0,47.0226,47.0798,47.0099,47.0798,30800.0
2007-04-30 13:05:00,74.13,74.21,74.09,74.2,18600.0,47.0862,47.137,47.0607,47.1306,18600.0
2007-04-30 13:10:00,74.19,74.24,74.14,74.16,21300.0,47.1243,47.156,47.0925,47.1052,21300.0
2007-04-30 13:15:00,74.17,74.31,74.16,74.31,23400.0,47.1116,47.2005,47.1052,47.2005,23400.0
2007-04-30 13:20:00,74.31,74.32,74.24,74.29,35800.0,47.2005,47.2068,47.156,47.1878,35800.0
2007-04-30 13:25:00,74.29,74.3,74.21,74.25,24700.0,47.1878,47.1941,47.137,47.1624,24700.0
2007-04-30 13:30:00,74.25,74.29,74.22,74.26,25500.0,47.1624,47.1878,47.1433,47.1687,25500.0
2007-04-30 13:35:00,74.26,74.32,74.18,74.3,29500.0,47.1687,47.2068,47.1179,47.1941,29500.0
2007-04-30 13:40:00,74.3,74.32,74.23,74.28,32700.0,47.1941,47.2068,47.1497,47.1814,32700.0
2007-04-30 13:45:00,74.26,74.28,74.18,74.22,60000.0,47.1687,47.1814,47.1179,47.1433,60000.0
2007-04-30 13:50:00,74.22,74.23,74.15,74.2,22500.0,47.1433,47.1497,47.0989,47.1306,22500.0
2007-04-30 13:55:00,74.21,74.29,74.18,74.27,44700.0,47.137,47.1878,47.1179,47.1751,44700.0
2007-04-30 14:00:00,74.28,74.32,74.22,74.23,25600.0,47.1814,47.2068,47.1433,47.1497,25600.0
2007-04-30 14:05:00,74.23,74.29,74.21,74.22,31200.0,47.1497,47.1878,47.137,47.1433,31200.0
2007-04-30 14:10:00,74.21,74.22,74.15,74.17,22000.0,47.137,47.1433,47.0989,47.1116,22000.0
2007-04-30 14:15:00,74.17,74.17,74.0,74.0,38200.0,47.1116,47.1116,47.0036,47.0036,38200.0
2007-04-30 14:20:00,74.0,74.03,73.87,73.89,43500.0,47.0036,47.0226,46.921,46.9337,43500.0
2007-04-30 14:25:00,73.9,73.92,73.56,73.65,73000.0,46.9401,46.9528,46.7241,46.7813,73000.0
2007-04-30 14:30:00,73.64,73.65,73.53,73.55,44800.0,46.7749,46.7813,46.705,46.7177,44800.0
2007-04-30 14:35:00,73.56,73.58,73.34,73.34,49500.0,46.7241,46.7368,46.5844,46.5844,49500.0
2007-04-30 14:40:00,73.34,73.4,73.28,73.37,67800.0,46.5844,46.6225,46.5462,46.6034,67800.0
2007-04-30 14:45:00,73.38,73.41,73.21,73.24,101700.0,46.6098,46.6288,46.5018,46.5208,101700.0
2007-04-30 14:50:00,73.24,73.28,73.17,73.28,60900.0,46.5208,46.5462,46.4764,46.5462,60900.0
2007-04-30 14:55:00,73.28,73.34,73.25,73.25,46300.0,46.5462,46.5844,46.5272,46.5272,46300.0
2007-04-30 15:00:00,73.25,73.33,73.22,73.24,75400.0,46.5272,46.578,46.5081,46.5208,75400.0
2007-04-30 15:05:00,73.24,73.27,73.17,73.22,61400.0,46.5208,46.5399,46.4764,46.5081,61400.0
2007-04-30 15:10:00,73.21,73.23,73.06,73.09,28900.0,46.5018,46.5145,46.4065,46.4256,28900.0
2007-04-30 15:15:00,73.09,73.18,73.09,73.14,31200.0,46.4256,46.4827,46.4256,46.4573,31200.0
2007-04-30 15:20:00,73.13,73.19,73.11,73.12,32300.0,46.451,46.4891,46.4383,46.4446,32300.0
2007-04-30 15:25:00,73.13,73.16,73.09,73.12,25500.0,46.451,46.47,46.4256,46.4446,25500.0
2007-04-30 15:30:00,73.11,73.2,73.07,73.09,31500.0,46.4383,46.4954,46.4129,46.4256,31500.0
2007-04-30 15:35:00,73.09,73.1,72.88,72.9,40300.0,46.4256,46.4319,46.2922,46.3049,40300.0
2007-04-30 15:40:00,72.89,72.9,72.76,72.84,54100.0,46.2985,46.3049,46.216,46.2668,54100.0
2007-04-30 15:45:00,72.84,72.84,72.77,72.82,62300.0,46.2668,46.2668,46.2223,46.2541,62300.0
2007-04-30 15:50:00,72.81,72.85,72.76,72.8,64100.0,46.2477,46.2731,46.216,46.2414,64100.0
2007-04-30 15:55:00,72.8,72.92,72.75,72.86,109500.0,46.2414,46.3176,46.2096,46.2795,109500.0
2007-05-01 09:30:00,72.87,73.22,72.72,72.97,95600.0,46.2858,46.5081,46.1905,46.3493,95600.0
2007-05-01 09:35:00,72.93,73.2,72.93,73.04,65800.0,46.3239,46.4954,46.3239,46.3938,65800.0
2007-05-01 09:40:00,73.04,73.05,72.65,72.76,40200.0,46.3938,46.4002,46.1461,46.216,40200.0
2007-05-01 09:45:00,72.76,72.82,72.33,72.47,77400.0,46.216,46.2541,45.9428,46.0317,77400.0
2007-05-01 09:50:00,72.46,72.98,72.41,72.7,52900.0,46.0254,46.3557,45.9936,46.1778,52900.0
2007-05-01 09:55:00,72.69,72.84,72.51,72.65,29400.0,46.1715,46.2668,46.0572,46.1461,29400.0
2007-05-01 10:00:00,72.64,72.7,72.39,72.54,74400.0,46.1397,46.1778,45.9809,46.0762,74400.0
2007-05-01 10:05:00,72.57,72.6,72.26,72.29,80800.0,46.0953,46.1143,45.8984,45.9174,80800.0
2007-05-01 10:10:00,72.3,72.44,72.25,72.41,46100.0,45.9238,46.0127,45.892,45.9936,46100.0
2007-05-01 10:15:00,72.4,72.6,72.34,72.5,39900.0,45.9873,46.1143,45.9492,46.0508,39900.0
2007-05-01 10:20:00,72.5,72.5,72.21,72.28,27400.0,46.0508,46.0508,45.8666,45.9111,27400.0
2007-05-01 10:25:00,72.27,72.47,72.25,72.42,27600.0,45.9047,46.0317,45.892,46.0,27600.0
2007-05-01 10:30:00,72.41,72.7,72.41,72.56,24700.0,45.9936,46.1778,45.9936,46.0889,24700.0
2007-05-01 10:35:00,72.6,72.7,72.57,72.6,43500.0,46.1143,46.1778,46.0953,46.1143,43500.0
2007-05-01 10:40:00,72.57,72.65,72.46,72.61,30400.0,46.0953,46.1461,46.0254,46.1207,30400.0
2007-05-01 10:45:00,72.61,72.92,72.61,72.81,35100.0,46.1207,46.3176,46.1207,46.2477,35100.0
2007-05-01 10:50:00,72.8,72.83,72.5,72.7,38600.0,46.2414,46.2604,46.0508,46.1778,38600.0
2007-05-01 10:55:00,72.7,72.85,72.69,72.83,27500.0,46.1778,46.2731,46.1715,46.2604,27500.0
2007-05-01 11:00:00,72.81,72.83,72.7,72.79,21500.0,46.2477,46.2604,46.1778,46.235,21500.0
2007-05-01 11:05:00,72.8,73.07,72.79,73.07,14900.0,46.2414,46.4129,46.235,46.4129,14900.0
2007-05-01 11:10:00,73.07,73.14,73.01,73.05,26800.0,46.4129,46.4573,46.3747,46.4002,26800.0
2007-05-01 11:15:00,73.05,73.15,72.94,73.11,28000.0,46.4002,46.4637,46.3303,46.4383,28000.0
2007-05-01 11:20:00,73.12,73.17,72.88,72.92,51000.0,46.4446,46.4764,46.2922,46.3176,51000.0
2007-05-01 11:25:00,72.92,73.1,72.92,73.05,31400.0,46.3176,46.4319,46.3176,46.4002,31400.0
2007-05-01 11:30:00,73.05,73.15,72.98,73.14,18600.0,46.4002,46.4637,46.3557,46.4573,18600.0
2007-05-01 11:35:00,73.15,73.21,72.97,73.02,34900.0,46.4637,46.5018,46.3493,46.3811,34900.0
2007-05-01 11:40:00,73.02,73.22,73.0,73.17,56800.0,46.3811,46.5081,46.3684,46.4764,56800.0
2007-05-01 11:45:00,73.16,73.16,72.82,72.86,44300.0,46.47,46.47,46.2541,46.2795,44300.0
2007-05-01 11:50:00,72.86,72.98,72.81,72.98,21700.0,46.2795,46.3557,46.2477,46.3557,21700.0
2007-05-01 11:55:00,72.97,73.11,72.92,72.92,17900.0,46.3493,46.4383,46.3176,46.3176,17900.0
2007-05-01 12:00:00,72.9,73.16,72.9,73.14,13700.0,46.3049,46.47,46.3049,46.4573,13700.0
2007-05-01 12:05:00,73.16,73.25,73.16,73.22,24500.0,46.47,46.5272,46.47,46.5081,24500.0
2007-05-01 12:10:00,73.22,73.22,73.07,73.11,15200.0,46.5081,46.5081,46.4129,46.4383,15200.0
2007-05-01 12:15:00,73.1,73.2,73.07,73.2,17000.0,46.4319,46.4954,46.4129,46.4954,17000.0
2007-05-01 12:20:00,73.19,73.25,73.07,73.07,15900.0,46.4891,46.5272,46.4129,46.4129,15900.0
2007-05-01 12:25:00,73.1,73.11,73.04,73.05,12900.0,46.4319,46.4383,46.3938,46.4002,12900.0
2007-05-01 12:30:00,73.04,73.09,73.03,73.09,14800.0,46.3938,46.4256,46.3875,46.4256,14800.0
2007-05-01 12:35:00,73.09,73.22,73.09,73.21,16900.0,46.4256,46.5081,46.4256,46.5018,16900.0
2007-05-01 12:40:00,73.22,73.3,73.21,73.24,24100.0,46.5081,46.559,46.5018,46.5208,24100.0
2007-05-01 12:45:00,73.27,73.3,73.21,73.23,46500.0,46.5399,46.559,46.5018,46.5145,46500.0
2007-05-01 12:50:00,73.23,73.32,73.02,73.03,112700.0,46.5145,46.5717,46.3811,46.3875,112700.0
2007-05-01 12:55:00,73.0,73.15,72.85,72.85,34900.0,46.3684,46.4637,46.2731,46.2731,34900.0
2007-05-01 13:00:00,72.85,72.97,72.8,72.94,25400.0,46.2731,46.3493,46.2414,46.3303,25400.0
2007-05-01 13:05:00,72.95,73.05,72.94,72.95,18900.0,46.3366,46.4002,46.3303,46.3366,18900.0
2007-05-01 13:10:00,72.95,72.97,72.74,72.76,32700.0,46.3366,46.3493,46.2032,46.216,32700.0
2007-05-01 13:15:00,72.74,72.86,72.65,72.73,22700.0,46.2032,46.2795,46.1461,46.1969,22700.0
2007-05-01 13:20:00,72.72,72.76,72.52,72.54,20300.0,46.1905,46.216,46.0635,46.0762,20300.0
2007-05-01 13:25:00,72.56,72.76,72.56,72.72,28900.0,46.0889,46.216,46.0889,46.1905,28900.0
2007-05-01 13:30:00,72.71,72.78,72.71,72.78,10000.0,46.1842,46.2287,46.1842,46.2287,10000.0
2007-05-01 13:35:00,72.78,72.95,72.77,72.95,21100.0,46.2287,46.3366,46.2223,46.3366,21100.0
2007-05-01 13:40:00,72.95,73.1,72.94,73.03,30200.0,46.3366,46.4319,46.3303,46.3875,30200.0
2007-05-01 13:45:00,73.01,73.01,72.86,72.9,16100.0,46.3747,46.3747,46.2795,46.3049,16100.0
2007-05-01 13:50:00,72.88,73.08,72.88,73.06,17900.0,46.2922,46.4192,46.2922,46.4065,17900.0
2007-05-01 13:55:00,73.05,73.05,72.95,73.0,13800.0,46.4002,46.4002,46.3366,46.3684,13800.0
2007-05-01 14:00:00,73.0,73.0,72.78,72.83,22100.0,46.3684,46.3684,46.2287,46.2604,22100.0
2007-05-01 14:05:00,72.83,72.92,72.8,72.89,21500.0,46.2604,46.3176,46.2414,46.2985,21500.0
2007-05-01 14:10:00,72.91,72.91,72.78,72.87,16900.0,46.3112,46.3112,46.2287,46.2858,16900.0
2007-05-01 14:15:00,72.87,72.96,72.84,72.96,15500.0,46.2858,46.343,46.2668,46.343,15500.0
2007-05-01 14:20:00,72.96,73.05,72.94,72.94,35400.0,46.343,46.4002,46.3303,46.3303,35400.0
2007-05-01 14:25:00,72.94,73.04,72.92,73.03,17800.0,46.3303,46.3938,46.3176,46.3875,17800.0
2007-05-01 14:30:00,73.03,73.04,73.0,73.01,14100.0,46.3875,46.3938,46.3684,46.3747,14100.0
2007-05-01 14:35:00,73.01,73.2,73.01,73.17,33200.0,46.3747,46.4954,46.3747,46.4764,33200.0
2007-05-01 14:40:00,73.18,73.24,73.16,73.19,25700.0,46.4827,46.5208,46.47,46.4891,25700.0
2007-05-01 14:45:00,73.19,73.28,73.18,73.26,15900.0,46.4891,46.5462,46.4827,46.5335,15900.0
2007-05-01 14:50:00,73.22,73.28,73.19,73.21,27800.0,46.5081,46.5462,46.4891,46.5018,27800.0
2007-05-01 14:55:00,73.23,73.35,73.23,73.31,24600.0,46.5145,46.5907,46.5145,46.5653,24600.0
2007-05-01 15:00:00,73.3,73.35,73.22,73.22,28200.0,46.559,46.5907,46.5081,46.5081,28200.0
2007-05-01 15:05:00,73.24,73.3,73.19,73.21,50800.0,46.5208,46.559,46.4891,46.5018,50800.0
2007-05-01 15:10:00,73.21,73.26,73.19,73.25,22500.0,46.5018,46.5335,46.4891,46.5272,22500.0
2007-05-01 15:15:00,73.26,73.29,73.2,73.28,32700.0,46.5335,46.5526,46.4954,46.5462,32700.0
2007-05-01 15:20:00,73.28,73.33,73.25,73.29,45200.0,46.5462,46.578,46.5272,46.5526,45200.0
2007-05-01 15:25:00,73.29,73.31,73.18,73.2,44800.0,46.5526,46.5653,46.4827,46.4954,44800.0
2007-05-01 15:30:00,73.19,73.21,73.16,73.21,23500.0,46.4891,46.5018,46.47,46.5018,23500.0
2007-05-01 15:35:00,73.21,73.24,73.08,73.1,48000.0,46.5018,46.5208,46.4192,46.4319,48000.0
2007-05-01 15:40:00,73.1,73.2,73.1,73.17,44600.0,46.4319,46.4954,46.4319,46.4764,44600.0
2007-05-01 15:45:00,73.17,73.26,73.17,73.19,58400.0,46.4764,46.5335,46.4764,46.4891,58400.0
2007-05-01 15:50:00,73.19,73.2,73.07,73.15,36000.0,46.4891,46.4954,46.4129,46.4637,36000.0
2007-05-01 15:55:00,73.13,73.21,73.08,73.13,43600.0,46.451,46.5018,46.4192,46.451,43600.0
2007-05-02 09:30:00,73.53,73.76,73.5,73.65,75200.0,46.705,46.8511,46.686,46.7813,75200.0
2007-05-02 09:35:00,73.63,73.69,73.5,73.66,48600.0,46.7686,46.8067,46.686,46.7876,48600.0
2007-05-02 09:40:00,73.68,73.75,73.56,73.62,39000.0,46.8003,46.8448,46.7241,46.7622,39000.0
2007-05-02 09:45:00,73.62,74.11,73.62,74.03,69200.0,46.7622,47.0734,46.7622,47.0226,69200.0
2007-05-02 09:50:00,74.05,74.22,74.03,74.13,62100.0,47.0353,47.1433,47.0226,47.0862,62100.0
2007-05-02 09:55:00,74.12,74.13,74.04,74.08,31300.0,47.0798,47.0862,47.029,47.0544,31300.0
2007-05-02 10:00:00,74.09,74.31,74.06,74.31,51600.0,47.0607,47.2005,47.0417,47.2005,51600.0
2007-05-02 10:05:00,74.32,74.49,74.3,74.34,42500.0,47.2068,47.3148,47.1941,47.2195,42500.0
2007-05-02 10:10:00,74.33,74.44,74.27,74.38,35200.0,47.2132,47.2831,47.1751,47.2449,35200.0
2007-05-02 10:15:00,74.42,74.5,74.36,74.48,40000.0,47.2704,47.3212,47.2322,47.3085,40000.0
2007-05-02 10:20:00,74.47,74.74,74.47,74.67,73000.0,47.3021,47.4736,47.3021,47.4292,73000.0
2007-05-02 10:25:00,74.65,74.7,74.65,74.65,23200.0,47.4164,47.4482,47.4164,47.4164,23200.0
2007-05-02 10:30:00,74.69,74.79,74.45,74.77,102500.0,47.4419,47.5054,47.2894,47.4927,102500.0
2007-05-02 10:35:00,74.76,74.85,74.55,74.63,72200.0,47.4863,47.5435,47.3529,47.4037,72200.0
2007-05-02 10:40:00,74.66,74.79,74.56,74.74,49200.0,47.4228,47.5054,47.3593,47.4736,49200.0
2007-05-02 10:45:00,74.71,74.85,74.69,74.72,44600.0,47.4546,47.5435,47.4419,47.4609,44600.0
2007-05-02 10:50:00,74.71,74.76,74.6,74.66,25200.0,47.4546,47.4863,47.3847,47.4228,25200.0
2007-05-02 10:55:00,74.66,74.73,74.6,74.69,29400.0,47.4228,47.4673,47.3847,47.4419,29400.0
2007-05-02 11:00:00,74.7,74.76,74.35,74.35,74100.0,47.4482,47.4863,47.2259,47.2259,74100.0
2007-05-02 11:05:00,74.35,74.49,74.3,74.48,49100.0,47.2259,47.3148,47.1941,47.3085,49100.0
2007-05-02 11:10:00,74.48,74.58,74.46,74.56,37400.0,47.3085,47.372,47.2958,47.3593,37400.0
2007-05-02 11:15:00,74.56,74.59,74.51,74.56,33000.0,47.3593,47.3783,47.3275,47.3593,33000.0
2007-05-02 11:20:00,74.54,74.66,74.53,74.63,30100.0,47.3466,47.4228,47.3402,47.4037,30100.0
2007-05-02 11:25:00,74.62,74.64,74.55,74.59,28700.0,47.3974,47.4101,47.3529,47.3783,28700.0
2007-05-02 11:30:00,74.57,74.61,74.57,74.59,19100.0,47.3656,47.391,47.3656,47.3783,19100.0
2007-05-02 11:35:00,74.61,74.61,74.43,74.43,40700.0,47.391,47.391,47.2767,47.2767,40700.0
2007-05-02 11:40:00,74.42,74.43,74.07,74.19,67700.0,47.2704,47.2767,47.048,47.1243,67700.0
2007-05-02 11:45:00,74.19,74.22,74.02,74.1,44500.0,47.1243,47.1433,47.0163,47.0671,44500.0
2007-05-02 11:50:00,74.11,74.13,74.04,74.06,32700.0,47.0734,47.0862,47.029,47.0417,32700.0
2007-05-02 11:55:00,74.08,74.4,74.06,74.36,38700.0,47.0544,47.2577,47.0417,47.2322,38700.0
2007-05-02 12:00:00,74.36,74.38,74.17,74.23,31600.0,47.2322,47.2449,47.1116,47.1497,31600.0
2007-05-02 12:05:00,74.23,74.23,74.1,74.12,26000.0,47.1497,47.1497,47.0671,47.0798,26000.0
2007-05-02 12:10:00,74.1,74.26,74.05,74.25,32100.0,47.0671,47.1687,47.0353,47.1624,32100.0
2007-05-02 12:15:00,74.28,74.32,74.25,74.3,18700.0,47.1814,47.2068,47.1624,47.1941,18700.0
2007-05-02 12:20:00,74.3,74.31,74.19,74.19,41800.0,47.1941,47.2005,47.1243,47.1243,41800.0
2007-05-02 12:25:00,74.2,74.35,74.16,74.35,25200.0,47.1306,47.2259,47.1052,47.2259,25200.0
2007-05-02 12:30:00,74.36,74.44,74.25,74.25,31600.0,47.2322,47.2831,47.1624,47.1624,31600.0
2007-05-02 12:35:00,74.27,74.31,74.17,74.21,27100.0,47.1751,47.2005,47.1116,47.137,27100.0
2007-05-02 12:40:00,74.21,74.29,74.19,74.22,29100.0,47.137,47.1878,47.1243,47.1433,29100.0
2007-05-02 12:45:00,74.22,74.54,74.19,74.51,47200.0,47.1433,47.3466,47.1243,47.3275,47200.0
2007-05-02 12:50:00,74.53,74.64,74.52,74.62,38000.0,47.3402,47.4101,47.3339,47.3974,38000.0
2007-05-02 12:55:00,74.62,74.63,74.54,74.58,15900.0,47.3974,47.4037,47.3466,47.372,15900.0
2007-05-02 13:00:00,74.6,74.8,74.59,74.76,48700.0,47.3847,47.5117,47.3783,47.4863,48700.0
2007-05-02 13:05:00,74.76,74.79,74.67,74.79,28400.0,47.4863,47.5054,47.4292,47.5054,28400.0
2007-05-02 13:10:00,74.77,74.8,74.62,74.66,19400.0,47.4927,47.5117,47.3974,47.4228,19400.0
2007-05-02 13:15:00,74.69,74.75,74.66,74.75,20100.0,47.4419,47.48,47.4228,47.48,20100.0
2007-05-02 13:20:00,74.73,74.84,74.73,74.74,25700.0,47.4673,47.5371,47.4673,47.4736,25700.0
2007-05-02 13:25:00,74.73,74.76,74.64,74.67,38200.0,47.4673,47.4863,47.4101,47.4292,38200.0
2007-05-02 13:30:00,74.67,74.71,74.63,74.67,31500.0,47.4292,47.4546,47.4037,47.4292,31500.0
2007-05-02 13:35:00,74.64,74.73,74.64,74.66,38900.0,47.4101,47.4673,47.4101,47.4228,38900.0
2007-05-02 13:40:00,74.65,74.67,74.48,74.56,35500.0,47.4164,47.4292,47.3085,47.3593,35500.0
2007-05-02 13:45:00,74.54,74.61,74.26,74.3,36400.0,47.3466,47.391,47.1687,47.1941,36400.0
2007-05-02 13:50:00,74.3,74.38,74.28,74.33,23200.0,47.1941,47.2449,47.1814,47.2132,23200.0
2007-05-02 13:55:00,74.3,74.33,74.26,74.31,22000.0,47.1941,47.2132,47.1687,47.2005,22000.0
2007-05-02 14:00:00,74.29,74.29,74.15,74.17,29300.0,47.1878,47.1878,47.0989,47.1116,29300.0
2007-05-02 14:05:00,74.18,74.31,74.18,74.28,13400.0,47.1179,47.2005,47.1179,47.1814,13400.0
2007-05-02 14:10:00,74.27,74.34,74.27,74.29,18200.0,47.1751,47.2195,47.1751,47.1878,18200.0
2007-05-02 14:15:00,74.27,74.35,74.15,74.2,40300.0,47.1751,47.2259,47.0989,47.1306,40300.0
2007-05-02 14:20:00,74.22,74.3,74.2,74.24,25700.0,47.1433,47.1941,47.1306,47.156,25700.0
2007-05-02 14:25:00,74.24,74.4,74.22,74.37,24400.0,47.156,47.2577,47.1433,47.2386,24400.0
2007-05-02 14:30:00,74.37,74.39,74.23,74.37,50400.0,47.2386,47.2513,47.1497,47.2386,50400.0
2007-05-02 14:35:00,74.36,74.4,74.32,74.32,14200.0,47.2322,47.2577,47.2068,47.2068,14200.0
2007-05-02 14:40:00,74.33,74.33,74.27,74.31,24300.0,47.2132,47.2132,47.1751,47.2005,24300.0
2007-05-02 14:45:00,74.33,74.33,74.21,74.23,21200.0,47.2132,47.2132,47.137,47.1497,21200.0
2007-05-02 14:50:00,74.24,74.24,74.18,74.22,13000.0,47.156,47.156,47.1179,47.1433,13000.0
2007-05-02 14:55:00,74.23,74.29,74.21,74.24,26400.0,47.1497,47.1878,47.137,47.156,26400.0
2007-05-02 15:00:00,74.23,74.24,74.1,74.12,34000.0,47.1497,47.156,47.0671,47.0798,34000.0
2007-05-02 15:05:00,74.13,74.18,74.09,74.11,55900.0,47.0862,47.1179,47.0607,47.0734,55900.0
2007-05-02 15:10:00,74.1,74.12,74.03,74.09,40700.0,47.0671,47.0798,47.0226,47.0607,40700.0
2007-05-02 15:15:00,74.1,74.18,74.08,74.16,28200.0,47.0671,47.1179,47.0544,47.1052,28200.0
2007-05-02 15:20:00,74.15,74.18,74.12,74.13,21500.0,47.0989,47.1179,47.0798,47.0862,21500.0
2007-05-02 15:25:00,74.14,74.29,74.13,74.29,26000.0,47.0925,47.1878,47.0862,47.1878,26000.0
2007-05-02 15:30:00,74.29,74.3,74.23,74.25,23100.0,47.1878,47.1941,47.1497,47.1624,23100.0
2007-05-02 15:35:00,74.23,74.31,74.23,74.31,21500.0,47.1497,47.2005,47.1497,47.2005,21500.0
2007-05-02 15:40:00,74.31,74.32,74.17,74.17,29200.0,47.2005,47.2068,47.1116,47.1116,29200.0
2007-05-02 15:45:00,74.17,74.22,74.17,74.21,38500.0,47.1116,47.1433,47.1116,47.137,38500.0
2007-05-02 15:50:00,74.22,74.25,74.15,74.16,32500.0,47.1433,47.1624,47.0989,47.1052,32500.0
2007-05-02 15:55:00,74.16,74.26,74.1,74.26,121900.0,47.1052,47.1687,47.0671,47.1687,121900.0
2007-05-03 09:30:00,74.1,74.22,73.95,74.05,57200.0,47.0671,47.1433,46.9718,47.0353,57200.0
2007-05-03 09:35:00,74.03,74.28,73.95,74.22,51000.0,47.0226,47.1814,46.9718,47.1433,51000.0
2007-05-03 09:40:00,74.25,74.48,74.21,74.22,44000.0,47.1624,47.3085,47.137,47.1433,44000.0
2007-05-03 09:45:00,74.22,74.28,74.15,74.25,58700.0,47.1433,47.1814,47.0989,47.1624,58700.0
2007-05-03 09:50:00,74.26,74.38,74.2,74.34,37300.0,47.1687,47.2449,47.1306,47.2195,37300.0
2007-05-03 09:55:00,74.35,74.69,74.35,74.57,47100.0,47.2259,47.4419,47.2259,47.3656,47100.0
2007-05-03 10:00:00,74.59,74.71,74.42,74.69,63100.0,47.3783,47.4546,47.2704,47.4419,63100.0
2007-05-03 10:05:00,74.68,74.75,74.36,74.39,60100.0,47.4355,47.48,47.2322,47.2513,60100.0
2007-05-03 10:10:00,74.38,74.59,74.35,74.55,57000.0,47.2449,47.3783,47.2259,47.3529,57000.0
2007-05-03 10:15:00,74.53,74.7,74.51,74.68,68300.0,47.3402,47.4482,47.3275,47.4355,68300.0
2007-05-03 10:20:00,74.68,74.72,74.64,74.67,41000.0,47.4355,47.4609,47.4101,47.4292,41000.0
2007-05-03 10:25:00,74.66,74.99,74.54,74.77,120700.0,47.4228,47.6324,47.3466,47.4927,120700.0
2007-05-03 10:30:00,74.77,74.85,74.54,74.72,69000.0,47.4927,47.5435,47.3466,47.4609,69000.0
2007-05-03 10:35:00,74.79,74.88,74.72,74.83,34900.0,47.5054,47.5625,47.4609,47.5308,34900.0
2007-05-03 10:40:00,74.83,75.69,74.82,75.68,231200.0,47.5308,48.077,47.5244,48.0707,231200.0
2007-05-03 10:45:00,75.68,75.83,75.44,75.46,177000.0,48.0707,48.166,47.9182,47.9309,177000.0
2007-05-03 10:50:00,75.46,75.67,75.45,75.64,73200.0,47.9309,48.0643,47.9246,48.0453,73200.0
2007-05-03 10:55:00,75.65,75.75,75.49,75.75,100300.0,48.0516,48.1152,47.95,48.1152,100300.0
2007-05-03 11:00:00,75.76,75.93,75.65,75.69,104300.0,48.1215,48.2295,48.0516,48.077,104300.0
2007-05-03 11:05:00,75.67,75.78,75.55,75.57,38000.0,48.0643,48.1342,47.9881,48.0008,38000.0
2007-05-03 11:10:00,75.56,75.76,75.55,75.73,62700.0,47.9945,48.1215,47.9881,48.1024,62700.0
2007-05-03 11:15:00,75.72,75.74,75.65,75.71,38100.0,48.0961,48.1088,48.0516,48.0897,38100.0
2007-05-03 11:20:00,75.71,75.78,75.66,75.7,58900.0,48.0897,48.1342,48.058,48.0834,58900.0
2007-05-03 11:25:00,75.68,75.73,75.62,75.73,70100.0,48.0707,48.1024,48.0326,48.1024,70100.0
2007-05-03 11:30:00,75.75,75.85,75.74,75.85,79200.0,48.1152,48.1787,48.1088,48.1787,79200.0
2007-05-03 11:35:00,75.83,75.88,75.74,75.75,44800.0,48.166,48.1977,48.1088,48.1152,44800.0
2007-05-03 11:40:00,75.75,76.0,75.73,75.95,37400.0,48.1152,48.2739,48.1024,48.2422,37400.0
2007-05-03 11:45:00,75.96,76.0,75.82,75.86,48500.0,48.2485,48.2739,48.1596,48.185,48500.0
2007-05-03 11:50:00,75.83,75.96,75.83,75.88,57100.0,48.166,48.2485,48.166,48.1977,57100.0
2007-05-03 11:55:00,75.87,75.98,75.74,75.83,34400.0,48.1914,48.2612,48.1088,48.166,34400.0
2007-05-03 12:00:00,75.81,75.89,75.78,75.84,59800.0,48.1533,48.2041,48.1342,48.1723,59800.0
2007-05-03 12:05:00,75.81,75.86,75.69,75.76,38900.0,48.1533,48.185,48.077,48.1215,38900.0
2007-05-03 12:10:00,75.74,75.82,75.65,75.71,41000.0,48.1088,48.1596,48.0516,48.0897,41000.0
2007-05-03 12:15:00,75.71,75.79,75.51,75.51,47500.0,48.0897,48.1406,47.9627,47.9627,47500.0
2007-05-03 12:20:00,75.51,75.63,75.51,75.59,28100.0,47.9627,48.0389,47.9627,48.0135,28100.0
2007-05-03 12:25:00,75.61,75.65,75.4,75.5,41400.0,48.0262,48.0516,47.8928,47.9564,41400.0
2007-05-03 12:30:00,75.5,75.65,75.45,75.63,27400.0,47.9564,48.0516,47.9246,48.0389,27400.0
2007-05-03 12:35:00,75.62,75.76,75.59,75.73,32300.0,48.0326,48.1215,48.0135,48.1024,32300.0
2007-05-03 12:40:00,75.69,75.69,75.57,75.59,20000.0,48.077,48.077,48.0008,48.0135,20000.0
2007-05-03 12:45:00,75.57,75.85,75.57,75.85,21300.0,48.0008,48.1787,48.0008,48.1787,21300.0
2007-05-03 12:50:00,75.82,76.0,75.77,75.94,49200.0,48.1596,48.2739,48.1279,48.2358,49200.0
2007-05-03 12:55:00,75.91,75.99,75.76,75.81,25100.0,48.2168,48.2676,48.1215,48.1533,25100.0
2007-05-03 13:00:00,75.82,75.87,75.77,75.77,16200.0,48.1596,48.1914,48.1279,48.1279,16200.0
2007-05-03 13:05:00,75.76,75.8,75.75,75.78,10800.0,48.1215,48.1469,48.1152,48.1342,10800.0
2007-05-03 13:10:00,75.77,75.78,75.75,75.76,8600.0,48.1279,48.1342,48.1152,48.1215,8600.0
2007-05-03 13:15:00,75.75,75.78,75.61,75.66,28800.0,48.1152,48.1342,48.0262,48.058,28800.0
2007-05-03 13:20:00,75.64,75.68,75.56,75.63,19100.0,48.0453,48.0707,47.9945,48.0389,19100.0
2007-05-03 13:25:00,75.61,75.72,75.61,75.7,23000.0,48.0262,48.0961,48.0262,48.0834,23000.0
2007-05-03 13:30:00,75.69,75.71,75.64,75.7,26500.0,48.077,48.0897,48.0453,48.0834,26500.0
2007-05-03 13:35:00,75.7,75.71,75.62,75.69,26200.0,48.0834,48.0897,48.0326,48.077,26200.0
2007-05-03 13:40:00,75.69,75.81,75.65,75.8,42100.0,48.077,48.1533,48.0516,48.1469,42100.0
2007-05-03 13:45:00,75.78,75.86,75.73,75.86,43000.0,48.1342,48.185,48.1024,48.185,43000.0
2007-05-03 13:50:00,75.85,75.91,75.74,75.81,42300.0,48.1787,48.2168,48.1088,48.1533,42300.0
2007-05-03 13:55:00,75.82,75.87,75.75,75.83,43300.0,48.1596,48.1914,48.1152,48.166,43300.0
2007-05-03 14:00:00,75.83,75.92,75.8,75.9,31300.0,48.166,48.2231,48.1469,48.2104,31300.0
2007-05-03 14:05:00,75.9,75.94,75.81,75.91,40100.0,48.2104,48.2358,48.1533,48.2168,40100.0
2007-05-03 14:10:00,75.92,76.05,75.89,76.0,60500.0,48.2231,48.3057,48.2041,48.2739,60500.0
2007-05-03 14:15:00,76.02,76.15,76.0,76.12,58900.0,48.2866,48.3692,48.2739,48.3502,58900.0
2007-05-03 14:20:00,76.12,76.19,76.01,76.12,41100.0,48.3502,48.3946,48.2803,48.3502,41100.0
2007-05-03 14:25:00,76.09,76.09,76.02,76.08,42900.0,48.3311,48.3311,48.2866,48.3248,42900.0
2007-05-03 14:30:00,76.05,76.09,75.91,76.06,57000.0,48.3057,48.3311,48.2168,48.3121,57000.0
2007-05-03 14:35:00,76.03,76.07,75.9,75.96,43500.0,48.293,48.3184,48.2104,48.2485,43500.0
2007-05-03 14:40:00,75.94,76.03,75.91,76.0,30300.0,48.2358,48.293,48.2168,48.2739,30300.0
2007-05-03 14:45:00,75.99,75.99,75.93,75.97,16400.0,48.2676,48.2676,48.2295,48.2549,16400.0
2007-05-03 14:50:00,75.95,76.04,75.95,76.03,55700.0,48.2422,48.2994,48.2422,48.293,55700.0
2007-05-03 14:55:00,76.02,76.05,75.99,76.03,12800.0,48.2866,48.3057,48.2676,48.293,12800.0
2007-05-03 15:00:00,76.03,76.09,75.97,76.02,36400.0,48.293,48.3311,48.2549,48.2866,36400.0
2007-05-03 15:05:00,76.04,76.15,76.01,76.12,41600.0,48.2994,48.3692,48.2803,48.3502,41600.0
2007-05-03 15:10:00,76.13,76.14,76.1,76.12,60600.0,48.3565,48.3629,48.3375,48.3502,60600.0
2007-05-03 15:15:00,76.13,76.21,76.09,76.21,70100.0,48.3565,48.4073,48.3311,48.4073,70100.0
2007-05-03 15:20:00,76.19,76.21,76.16,76.18,43700.0,48.3946,48.4073,48.3756,48.3883,43700.0
2007-05-03 15:25:00,76.19,76.26,76.17,76.26,76400.0,48.3946,48.4391,48.3819,48.4391,76400.0
2007-05-03 15:30:00,76.27,76.27,76.11,76.12,56100.0,48.4454,48.4454,48.3438,48.3502,56100.0
2007-05-03 15:35:00,76.12,76.19,76.1,76.13,100600.0,48.3502,48.3946,48.3375,48.3565,100600.0
2007-05-03 15:40:00,76.13,76.13,76.06,76.09,85600.0,48.3565,48.3565,48.3121,48.3311,85600.0
2007-05-03 15:45:00,76.09,76.1,76.02,76.03,92000.0,48.3311,48.3375,48.2866,48.293,92000.0
2007-05-03 15:50:00,76.02,76.04,75.95,76.0,115000.0,48.2866,48.2994,48.2422,48.2739,115000.0
2007-05-03 15:55:00,76.01,76.06,75.92,75.96,108900.0,48.2803,48.3121,48.2231,48.2485,108900.0
2007-05-04 09:30:00,76.39,76.45,76.01,76.15,79200.0,48.5217,48.5598,48.2803,48.3692,79200.0
2007-05-04 09:35:00,76.15,76.19,76.0,76.08,47900.0,48.3692,48.3946,48.2739,48.3248,47900.0
2007-05-04 09:40:00,76.08,76.12,75.89,75.9,77700.0,48.3248,48.3502,48.2041,48.2104,77700.0
2007-05-04 09:45:00,75.89,76.11,75.8,75.97,83500.0,48.2041,48.3438,48.1469,48.2549,83500.0
2007-05-04 09:50:00,75.97,76.09,75.97,76.08,37900.0,48.2549,48.3311,48.2549,48.3248,37900.0
2007-05-04 09:55:00,76.09,76.28,76.06,76.19,40400.0,48.3311,48.4518,48.3121,48.3946,40400.0
2007-05-04 10:00:00,76.19,76.45,76.19,76.34,67800.0,48.3946,48.5598,48.3946,48.4899,67800.0
2007-05-04 10:05:00,76.35,76.37,76.23,76.3,80800.0,48.4963,48.509,48.42,48.4645,80800.0
2007-05-04 10:10:00,76.31,76.47,76.27,76.34,46300.0,48.4709,48.5725,48.4454,48.4899,46300.0
2007-05-04 10:15:00,76.34,76.54,76.34,76.51,62100.0,48.4899,48.6169,48.4899,48.5979,62100.0
2007-05-04 10:20:00,76.52,76.62,76.39,76.6,44500.0,48.6042,48.6678,48.5217,48.6551,44500.0
2007-05-04 10:25:00,76.6,76.66,76.55,76.61,38500.0,48.6551,48.6932,48.6233,48.6614,38500.0
2007-05-04 10:30:00,76.6,76.66,76.52,76.62,43200.0,48.6551,48.6932,48.6042,48.6678,43200.0
2007-05-04 10:35:00,76.62,76.64,76.55,76.64,33200.0,48.6678,48.6805,48.6233,48.6805,33200.0
2007-05-04 10:40:00,76.62,76.68,76.55,76.58,61300.0,48.6678,48.7059,48.6233,48.6424,61300.0
2007-05-04 10:45:00,76.58,76.72,76.55,76.69,45000.0,48.6424,48.7313,48.6233,48.7122,45000.0
2007-05-04 10:50:00,76.7,77.0,76.7,77.0,95800.0,48.7186,48.9091,48.7186,48.9091,95800.0
2007-05-04 10:55:00,77.0,77.13,76.98,76.99,47400.0,48.9091,48.9917,48.8964,48.9028,47400.0
2007-05-04 11:00:00,76.99,77.02,76.83,76.92,43300.0,48.9028,48.9218,48.8011,48.8583,43300.0
2007-05-04 11:05:00,76.93,77.01,76.9,76.93,44300.0,48.8647,48.9155,48.8456,48.8647,44300.0
2007-05-04 11:10:00,76.93,76.98,76.8,76.93,58100.0,48.8647,48.8964,48.7821,48.8647,58100.0
2007-05-04 11:15:00,76.93,76.94,76.77,76.86,45300.0,48.8647,48.871,48.763,48.8202,45300.0
2007-05-04 11:20:00,76.88,76.9,76.8,76.9,65300.0,48.8329,48.8456,48.7821,48.8456,65300.0
2007-05-04 11:25:00,76.89,76.89,76.67,76.74,66100.0,48.8393,48.8393,48.6995,48.744,66100.0
2007-05-04 11:30:00,76.75,76.91,76.75,76.8,58300.0,48.7503,48.852,48.7503,48.7821,58300.0
2007-05-04 11:35:00,76.8,76.89,76.78,76.87,58400.0,48.7821,48.8393,48.7694,48.8266,58400.0
2007-05-04 11:40:00,76.86,76.89,76.77,76.79,41900.0,48.8202,48.8393,48.763,48.7757,41900.0
2007-05-04 11:45:00,76.78,76.79,76.58,76.63,91500.0,48.7694,48.7757,48.6424,48.6741,91500.0
2007-05-04 11:50:00,76.63,76.74,76.61,76.71,38400.0,48.6741,48.744,48.6614,48.7249,38400.0
2007-05-04 11:55:00,76.72,76.75,76.5,76.54,64200.0,48.7313,48.7503,48.5915,48.6169,64200.0
2007-05-04 12:00:00,76.53,76.66,76.52,76.59,79800.0,48.6106,48.6932,48.6042,48.6487,79800.0
2007-05-04 12:05:00,76.6,76.65,76.5,76.64,76400.0,48.6551,48.6868,48.5915,48.6805,76400.0
2007-05-04 12:10:00,76.64,76.71,76.62,76.71,55500.0,48.6805,48.7249,48.6678,48.7249,55500.0
2007-05-04 12:15:00,76.71,76.79,76.63,76.73,98100.0,48.7249,48.7757,48.6741,48.7376,98100.0
2007-05-04 12:20:00,76.73,76.79,76.51,76.52,57000.0,48.7376,48.7757,48.5979,48.6042,57000.0
2007-05-04 12:25:00,76.5,76.57,76.35,76.43,85600.0,48.5915,48.636,48.4963,48.5471,85600.0
2007-05-04 12:30:00,76.43,76.44,76.06,76.24,72000.0,48.5471,48.5534,48.3121,48.4264,72000.0
2007-05-04 12:35:00,76.23,76.24,76.03,76.14,53500.0,48.42,48.4264,48.293,48.3629,53500.0
2007-05-04 12:40:00,76.15,76.35,76.15,76.32,53600.0,48.3692,48.4963,48.3692,48.4772,53600.0
2007-05-04 12:45:00,76.29,76.29,76.17,76.23,94900.0,48.4581,48.4581,48.3819,48.42,94900.0
2007-05-04 12:50:00,76.23,76.46,76.19,76.44,54100.0,48.42,48.5661,48.3946,48.5534,54100.0
2007-05-04 12:55:00,76.43,76.44,76.22,76.3,62600.0,48.5471,48.5534,48.4137,48.4645,62600.0
2007-05-04 13:00:00,76.27,76.3,76.17,76.18,68200.0,48.4454,48.4645,48.3819,48.3883,68200.0
2007-05-04 13:05:00,76.16,76.2,76.02,76.08,40200.0,48.3756,48.401,48.2866,48.3248,40200.0
2007-05-04 13:10:00,76.08,76.14,76.0,76.02,48100.0,48.3248,48.3629,48.2739,48.2866,48100.0
2007-05-04 13:15:00,76.02,76.08,76.01,76.03,19400.0,48.2866,48.3248,48.2803,48.293,19400.0
2007-05-04 13:20:00,76.04,76.26,76.03,76.22,40500.0,48.2994,48.4391,48.293,48.4137,40500.0
2007-05-04 13:25:00,76.22,76.22,76.1,76.19,28100.0,48.4137,48.4137,48.3375,48.3946,28100.0
2007-05-04 13:30:00,76.21,76.26,76.18,76.19,22100.0,48.4073,48.4391,48.3883,48.3946,22100.0
2007-05-04 13:35:00,76.2,76.2,76.05,76.14,35400.0,48.401,48.401,48.3057,48.3629,35400.0
2007-05-04 13:40:00,76.13,76.19,76.05,76.18,24700.0,48.3565,48.3946,48.3057,48.3883,24700.0
2007-05-04 13:45:00,76.22,76.3,76.18,76.26,27200.0,48.4137,48.4645,48.3883,48.4391,27200.0
2007-05-04 13:50:00,76.28,76.33,76.2,76.29,32500.0,48.4518,48.4836,48.401,48.4581,32500.0
2007-05-04 13:55:00,76.28,76.28,75.95,76.0,49000.0,48.4518,48.4518,48.2422,48.2739,49000.0
2007-05-04 14:00:00,75.98,76.11,75.9,76.09,42400.0,48.2612,48.3438,48.2104,48.3311,42400.0
2007-05-04 14:05:00,76.09,76.1,75.9,75.99,21300.0,48.3311,48.3375,48.2104,48.2676,21300.0
2007-05-04 14:10:00,75.97,76.09,75.97,76.02,25800.0,48.2549,48.3311,48.2549,48.2866,25800.0
2007-05-04 14:15:00,76.02,76.03,75.85,75.92,40100.0,48.2866,48.293,48.1787,48.2231,40100.0
2007-05-04 14:20:00,75.91,75.95,75.87,75.91,23900.0,48.2168,48.2422,48.1914,48.2168,23900.0
2007-05-04 14:25:00,75.92,76.07,75.84,76.03,42200.0,48.2231,48.3184,48.1723,48.293,42200.0
2007-05-04 14:30:00,76.02,76.18,76.02,76.18,31700.0,48.2866,48.3883,48.2866,48.3883,31700.0
2007-05-04 14:35:00,76.18,76.18,75.94,76.0,36500.0,48.3883,48.3883,48.2358,48.2739,36500.0
2007-05-04 14:40:00,76.0,76.13,75.97,76.09,26900.0,48.2739,48.3565,48.2549,48.3311,26900.0
2007-05-04 14:45:00,76.07,76.09,75.98,76.04,16700.0,48.3184,48.3311,48.2612,48.2994,16700.0
2007-05-04 14:50:00,76.02,76.04,75.9,75.96,25900.0,48.2866,48.2994,48.2104,48.2485,25900.0
2007-05-04 14:55:00,75.96,75.96,75.87,75.9,19700.0,48.2485,48.2485,48.1914,48.2104,19700.0
2007-05-04 15:00:00,75.89,75.96,75.88,75.94,26600.0,48.2041,48.2485,48.1977,48.2358,26600.0
2007-05-04 15:05:00,75.94,75.98,75.91,75.98,21700.0,48.2358,48.2612,48.2168,48.2612,21700.0
2007-05-04 15:10:00,75.96,76.04,75.95,76.01,22800.0,48.2485,48.2994,48.2422,48.2803,22800.0
2007-05-04 15:15:00,76.01,76.01,75.93,75.93,22900.0,48.2803,48.2803,48.2295,48.2295,22900.0
2007-05-04 15:20:00,75.94,75.95,75.9,75.91,28000.0,48.2358,48.2422,48.2104,48.2168,28000.0
2007-05-04 15:25:00,75.93,76.01,75.92,75.98,31200.0,48.2295,48.2803,48.2231,48.2612,31200.0
2007-05-04 15:30:00,75.97,76.01,75.97,75.99,19000.0,48.2549,48.2803,48.2549,48.2676,19000.0
2007-05-04 15:35:00,76.0,76.0,75.92,75.96,39300.0,48.2739,48.2739,48.2231,48.2485,39300.0
2007-05-04 15:40:00,75.96,76.01,75.87,75.9,38200.0,48.2485,48.2803,48.1914,48.2104,38200.0
2007-05-04 15:45:00,75.9,75.9,75.8,75.87,43500.0,48.2104,48.2104,48.1469,48.1914,43500.0
2007-05-04 15:50:00,75.87,75.92,75.84,75.88,40400.0,48.1914,48.2231,48.1723,48.1977,40400.0
2007-05-04 15:55:00,75.88,75.96,75.86,75.93,38600.0,48.1977,48.2485,48.185,48.2295,38600.0
2007-05-07 09:30:00,75.93,75.93,75.41,75.52,77800.0,48.2295,48.2295,47.8992,47.9691,77800.0
2007-05-07 09:35:00,75.56,75.9,75.45,75.56,30000.0,47.9945,48.2104,47.9246,47.9945,30000.0
2007-05-07 09:40:00,75.56,75.71,75.5,75.71,16700.0,47.9945,48.0897,47.9564,48.0897,16700.0
2007-05-07 09:45:00,75.7,75.78,75.5,75.72,20600.0,48.0834,48.1342,47.9564,48.0961,20600.0
2007-05-07 09:50:00,75.77,75.96,75.77,75.96,55000.0,48.1279,48.2485,48.1279,48.2485,55000.0
2007-05-07 09:55:00,75.94,76.22,75.86,76.1,57500.0,48.2358,48.4137,48.185,48.3375,57500.0
2007-05-07 10:00:00,76.07,76.11,75.92,76.1,28600.0,48.3184,48.3438,48.2231,48.3375,28600.0
2007-05-07 10:05:00,76.1,76.1,75.99,76.06,32300.0,48.3375,48.3375,48.2676,48.3121,32300.0
2007-05-07 10:10:00,76.06,76.08,76.0,76.03,18400.0,48.3121,48.3248,48.2739,48.293,18400.0
2007-05-07 10:15:00,76.0,76.03,75.9,75.91,20100.0,48.2739,48.293,48.2104,48.2168,20100.0
2007-05-07 10:20:00,75.92,76.1,75.92,76.1,41200.0,48.2231,48.3375,48.2231,48.3375,41200.0
2007-05-07 10:25:00,76.09,76.09,76.03,76.06,31600.0,48.3311,48.3311,48.293,48.3121,31600.0
2007-05-07 10:30:00,76.08,76.26,76.08,76.12,66300.0,48.3248,48.4391,48.3248,48.3502,66300.0
2007-05-07 10:35:00,76.13,76.13,76.06,76.11,32100.0,48.3565,48.3565,48.3121,48.3438,32100.0
2007-05-07 10:40:00,76.12,76.21,76.11,76.21,20200.0,48.3502,48.4073,48.3438,48.4073,20200.0
2007-05-07 10:45:00,76.2,76.23,76.04,76.17,43300.0,48.401,48.42,48.2994,48.3819,43300.0
2007-05-07 10:50:00,76.19,76.38,76.18,76.27,42100.0,48.3946,48.5153,48.3883,48.4454,42100.0
2007-05-07 10:55:00,76.28,76.34,76.23,76.27,24500.0,48.4518,48.4899,48.42,48.4454,24500.0
2007-05-07 11:00:00,76.25,76.33,76.23,76.23,15800.0,48.4327,48.4836,48.42,48.42,15800.0
2007-05-07 11:05:00,76.23,76.26,76.01,76.07,23300.0,48.42,48.4391,48.2803,48.3184,23300.0
2007-05-07 11:10:00,76.07,76.09,76.02,76.04,14700.0,48.3184,48.3311,48.2866,48.2994,14700.0
2007-05-07 11:15:00,76.04,76.04,75.91,75.99,24400.0,48.2994,48.2994,48.2168,48.2676,24400.0
2007-05-07 11:20:00,75.99,75.99,75.89,75.93,19900.0,48.2676,48.2676,48.2041,48.2295,19900.0
2007-05-07 11:25:00,75.95,75.97,75.74,75.82,37600.0,48.2422,48.2549,48.1088,48.1596,37600.0
2007-05-07 11:30:00,75.82,75.84,75.67,75.83,33000.0,48.1596,48.1723,48.0643,48.166,33000.0
2007-05-07 11:35:00,75.84,75.87,75.81,75.82,21700.0,48.1723,48.1914,48.1533,48.1596,21700.0
2007-05-07 11:40:00,75.82,75.84,75.71,75.79,24700.0,48.1596,48.1723,48.0897,48.1406,24700.0
2007-05-07 11:45:00,75.81,75.86,75.79,75.79,9800.0,48.1533,48.185,48.1406,48.1406,9800.0
2007-05-07 11:50:00,75.8,75.84,75.76,75.81,15500.0,48.1469,48.1723,48.1215,48.1533,15500.0
2007-05-07 11:55:00,75.78,75.92,75.75,75.92,18200.0,48.1342,48.2231,48.1152,48.2231,18200.0
2007-05-07 12:00:00,75.92,76.0,75.89,75.9,42200.0,48.2231,48.2739,48.2041,48.2104,42200.0
2007-05-07 12:05:00,75.9,75.96,75.88,75.94,18300.0,48.2104,48.2485,48.1977,48.2358,18300.0
2007-05-07 12:10:00,75.95,75.96,75.85,75.96,17300.0,48.2422,48.2485,48.1787,48.2485,17300.0
2007-05-07 12:15:00,75.95,75.96,75.85,75.85,7500.0,48.2422,48.2485,48.1787,48.1787,7500.0
2007-05-07 12:20:00,75.87,75.96,75.86,75.95,20100.0,48.1914,48.2485,48.185,48.2422,20100.0
2007-05-07 12:25:00,75.96,76.04,75.94,76.03,34400.0,48.2485,48.2994,48.2358,48.293,34400.0
2007-05-07 12:30:00,76.01,76.01,75.98,75.98,13300.0,48.2803,48.2803,48.2612,48.2612,13300.0
2007-05-07 12:35:00,75.96,75.99,75.92,75.93,15200.0,48.2485,48.2676,48.2231,48.2295,15200.0
2007-05-07 12:40:00,75.93,75.98,75.85,75.91,23800.0,48.2295,48.2612,48.1787,48.2168,23800.0
2007-05-07 12:45:00,75.91,75.94,75.85,75.94,13500.0,48.2168,48.2358,48.1787,48.2358,13500.0
2007-05-07 12:50:00,75.9,75.98,75.9,75.92,7600.0,48.2104,48.2612,48.2104,48.2231,7600.0
2007-05-07 12:55:00,75.91,75.96,75.88,75.88,11300.0,48.2168,48.2485,48.1977,48.1977,11300.0
2007-05-07 13:00:00,75.9,75.96,75.89,75.9,7600.0,48.2104,48.2485,48.2041,48.2104,7600.0
2007-05-07 13:05:00,75.89,75.91,75.86,75.86,4000.0,48.2041,48.2168,48.185,48.185,4000.0
2007-05-07 13:10:00,75.86,75.92,75.82,75.89,23300.0,48.185,48.2231,48.1596,48.2041,23300.0
2007-05-07 13:15:00,75.9,75.93,75.75,75.75,29800.0,48.2104,48.2295,48.1152,48.1152,29800.0
2007-05-07 13:20:00,75.73,75.83,75.72,75.79,23300.0,48.1024,48.166,48.0961,48.1406,23300.0
2007-05-07 13:25:00,75.8,75.83,75.73,75.78,25000.0,48.1469,48.166,48.1024,48.1342,25000.0
2007-05-07 13:30:00,75.77,75.78,75.68,75.7,21200.0,48.1279,48.1342,48.0707,48.0834,21200.0
2007-05-07 13:35:00,75.67,75.74,75.6,75.72,30100.0,48.0643,48.1088,48.0199,48.0961,30100.0
2007-05-07 13:40:00,75.72,75.76,75.66,75.74,22800.0,48.0961,48.1215,48.058,48.1088,22800.0
2007-05-07 13:45:00,75.74,75.8,75.69,75.78,30400.0,48.1088,48.1469,48.077,48.1342,30400.0
2007-05-07 13:50:00,75.78,75.89,75.78,75.83,35900.0,48.1342,48.2041,48.1342,48.166,35900.0
2007-05-07 13:55:00,75.85,75.86,75.73,75.75,32800.0,48.1787,48.185,48.1024,48.1152,32800.0
2007-05-07 14:00:00,75.78,75.92,75.74,75.89,29500.0,48.1342,48.2231,48.1088,48.2041,29500.0
2007-05-07 14:05:00,75.86,75.88,75.75,75.84,21400.0,48.185,48.1977,48.1152,48.1723,21400.0
2007-05-07 14:10:00,75.82,75.89,75.79,75.86,41800.0,48.1596,48.2041,48.1406,48.185,41800.0
2007-05-07 14:15:00,75.86,76.07,75.86,76.02,49700.0,48.185,48.3184,48.185,48.2866,49700.0
2007-05-07 14:20:00,76.0,76.04,75.93,75.94,26800.0,48.2739,48.2994,48.2295,48.2358,26800.0
2007-05-07 14:25:00,75.96,75.98,75.86,75.94,27200.0,48.2485,48.2612,48.185,48.2358,27200.0
2007-05-07 14:30:00,75.92,75.97,75.89,75.95,17200.0,48.2231,48.2549,48.2041,48.2422,17200.0
2007-05-07 14:35:00,75.92,75.92,75.81,75.81,16800.0,48.2231,48.2231,48.1533,48.1533,16800.0
2007-05-07 14:40:00,75.84,75.87,75.78,75.79,23900.0,48.1723,48.1914,48.1342,48.1406,23900.0
2007-05-07 14:45:00,75.79,75.82,75.75,75.75,28200.0,48.1406,48.1596,48.1152,48.1152,28200.0
2007-05-07 14:50:00,75.74,75.75,75.69,75.72,32400.0,48.1088,48.1152,48.077,48.0961,32400.0
2007-05-07 14:55:00,75.71,75.86,75.71,75.85,22600.0,48.0897,48.185,48.0897,48.1787,22600.0
2007-05-07 15:00:00,75.84,75.86,75.76,75.78,11700.0,48.1723,48.185,48.1215,48.1342,11700.0
2007-05-07 15:05:00,75.81,75.82,75.71,75.72,21600.0,48.1533,48.1596,48.0897,48.0961,21600.0
2007-05-07 15:10:00,75.74,75.74,75.65,75.69,26900.0,48.1088,48.1088,48.0516,48.077,26900.0
2007-05-07 15:15:00,75.71,75.74,75.69,75.72,8500.0,48.0897,48.1088,48.077,48.0961,8500.0
2007-05-07 15:20:00,75.74,75.84,75.74,75.83,24000.0,48.1088,48.1723,48.1088,48.166,24000.0
2007-05-07 15:25:00,75.83,75.83,75.74,75.77,12700.0,48.166,48.166,48.1088,48.1279,12700.0
2007-05-07 15:30:00,75.78,75.8,75.72,75.73,37700.0,48.1342,48.1469,48.0961,48.1024,37700.0
2007-05-07 15:35:00,75.73,75.85,75.72,75.85,31100.0,48.1024,48.1787,48.0961,48.1787,31100.0
2007-05-07 15:40:00,75.85,75.89,75.79,75.84,22200.0,48.1787,48.2041,48.1406,48.1723,22200.0
2007-05-07 15:45:00,75.82,75.84,75.78,75.82,18900.0,48.1596,48.1723,48.1342,48.1596,18900.0
2007-05-07 15:50:00,75.81,75.83,75.78,75.78,24700.0,48.1533,48.166,48.1342,48.1342,24700.0
2007-05-07 15:55:00,75.79,75.85,75.77,75.78,29900.0,48.1406,48.1787,48.1279,48.1342,29900.0
2007-05-08 09:30:00,75.2,75.28,74.83,74.9,94900.0,47.7658,47.8166,47.5308,47.5752,94900.0
2007-05-08 09:35:00,74.9,75.15,74.86,75.08,37700.0,47.5752,47.734,47.5498,47.6896,37700.0
2007-05-08 09:40:00,75.05,75.18,74.98,75.16,48000.0,47.6705,47.7531,47.6261,47.7404,48000.0
2007-05-08 09:45:00,75.15,75.15,75.0,75.09,60600.0,47.734,47.734,47.6388,47.6959,60600.0
2007-05-08 09:50:00,75.09,75.24,75.01,75.04,72900.0,47.6959,47.7912,47.6451,47.6642,72900.0
2007-05-08 09:55:00,75.05,75.22,74.92,75.2,48700.0,47.6705,47.7785,47.5879,47.7658,48700.0
2007-05-08 10:00:00,75.19,75.35,74.97,74.99,54800.0,47.7594,47.8611,47.6197,47.6324,54800.0
2007-05-08 10:05:00,74.96,74.96,74.61,74.64,70600.0,47.6134,47.6134,47.391,47.4101,70600.0
2007-05-08 10:10:00,74.64,74.72,74.6,74.67,30100.0,47.4101,47.4609,47.3847,47.4292,30100.0
2007-05-08 10:15:00,74.69,74.85,74.69,74.71,32700.0,47.4419,47.5435,47.4419,47.4546,32700.0
2007-05-08 10:20:00,74.68,74.76,74.61,74.62,30500.0,47.4355,47.4863,47.391,47.3974,30500.0
2007-05-08 10:25:00,74.62,74.73,74.6,74.66,33300.0,47.3974,47.4673,47.3847,47.4228,33300.0
2007-05-08 10:30:00,74.7,74.81,74.5,74.51,50100.0,47.4482,47.5181,47.3212,47.3275,50100.0
2007-05-08 10:35:00,74.52,74.7,74.51,74.57,29100.0,47.3339,47.4482,47.3275,47.3656,29100.0
2007-05-08 10:40:00,74.53,74.6,74.52,74.53,10700.0,47.3402,47.3847,47.3339,47.3402,10700.0
2007-05-08 10:45:00,74.5,74.56,74.44,74.47,42400.0,47.3212,47.3593,47.2831,47.3021,42400.0
2007-05-08 10:50:00,74.46,74.5,74.39,74.45,25400.0,47.2958,47.3212,47.2513,47.2894,25400.0
2007-05-08 10:55:00,74.46,74.69,74.43,74.66,20000.0,47.2958,47.4419,47.2767,47.4228,20000.0
2007-05-08 11:00:00,74.66,74.69,74.43,74.43,22700.0,47.4228,47.4419,47.2767,47.2767,22700.0
2007-05-08 11:05:00,74.44,74.53,74.43,74.47,14500.0,47.2831,47.3402,47.2767,47.3021,14500.0
2007-05-08 11:10:00,74.45,74.52,74.33,74.39,15300.0,47.2894,47.3339,47.2132,47.2513,15300.0
2007-05-08 11:15:00,74.4,74.49,74.38,74.45,15100.0,47.2577,47.3148,47.2449,47.2894,15100.0
2007-05-08 11:20:00,74.42,74.48,74.35,74.35,21500.0,47.2704,47.3085,47.2259,47.2259,21500.0
2007-05-08 11:25:00,74.37,74.46,74.37,74.43,19000.0,47.2386,47.2958,47.2386,47.2767,19000.0
2007-05-08 11:30:00,74.44,74.6,74.44,74.53,48100.0,47.2831,47.3847,47.2831,47.3402,48100.0
2007-05-08 11:35:00,74.53,74.56,74.42,74.46,53000.0,47.3402,47.3593,47.2704,47.2958,53000.0
2007-05-08 11:40:00,74.46,74.53,74.4,74.53,12500.0,47.2958,47.3402,47.2577,47.3402,12500.0
2007-05-08 11:45:00,74.52,74.62,74.47,74.6,41200.0,47.3339,47.3974,47.3021,47.3847,41200.0
2007-05-08 11:50:00,74.62,74.74,74.59,74.74,31900.0,47.3974,47.4736,47.3783,47.4736,31900.0
2007-05-08 11:55:00,74.75,74.85,74.7,74.79,16200.0,47.48,47.5435,47.4482,47.5054,16200.0
2007-05-08 12:00:00,74.82,74.87,74.77,74.82,29900.0,47.5244,47.5562,47.4927,47.5244,29900.0
2007-05-08 12:05:00,74.83,74.86,74.8,74.83,16100.0,47.5308,47.5498,47.5117,47.5308,16100.0
2007-05-08 12:10:00,74.84,74.92,74.83,74.87,18400.0,47.5371,47.5879,47.5308,47.5562,18400.0
2007-05-08 12:15:00,74.89,75.1,74.89,75.0,48600.0,47.5689,47.7023,47.5689,47.6388,48600.0
2007-05-08 12:20:00,75.0,75.06,74.9,75.06,43000.0,47.6388,47.6769,47.5752,47.6769,43000.0
2007-05-08 12:25:00,75.04,75.2,74.97,75.19,27600.0,47.6642,47.7658,47.6197,47.7594,27600.0
2007-05-08 12:30:00,75.18,75.25,75.15,75.18,22100.0,47.7531,47.7976,47.734,47.7531,22100.0
2007-05-08 12:35:00,75.17,75.21,75.02,75.07,42700.0,47.7467,47.7722,47.6515,47.6832,42700.0
2007-05-08 12:40:00,75.08,75.15,75.07,75.13,14500.0,47.6896,47.734,47.6832,47.7213,14500.0
2007-05-08 12:45:00,75.13,75.22,75.09,75.18,24800.0,47.7213,47.7785,47.6959,47.7531,24800.0
2007-05-08 12:50:00,75.19,75.36,75.16,75.31,48200.0,47.7594,47.8674,47.7404,47.8357,48200.0
2007-05-08 12:55:00,75.31,75.31,75.2,75.3,11300.0,47.8357,47.8357,47.7658,47.8293,11300.0
2007-05-08 13:00:00,75.29,75.32,75.03,75.04,47800.0,47.823,47.842,47.6578,47.6642,47800.0
2007-05-08 13:05:00,75.07,75.16,75.0,75.13,20200.0,47.6832,47.7404,47.6388,47.7213,20200.0
2007-05-08 13:10:00,75.16,75.2,75.12,75.13,26700.0,47.7404,47.7658,47.715,47.7213,26700.0
2007-05-08 13:15:00,75.12,75.16,75.03,75.05,13700.0,47.715,47.7404,47.6578,47.6705,13700.0
2007-05-08 13:20:00,75.05,75.06,74.98,75.02,20900.0,47.6705,47.6769,47.6261,47.6515,20900.0
2007-05-08 13:25:00,75.01,75.12,75.0,75.08,13800.0,47.6451,47.715,47.6388,47.6896,13800.0
2007-05-08 13:30:00,75.09,75.1,74.92,74.95,28300.0,47.6959,47.7023,47.5879,47.607,28300.0
2007-05-08 13:35:00,74.97,75.03,74.92,74.99,14600.0,47.6197,47.6578,47.5879,47.6324,14600.0
2007-05-08 13:40:00,75.01,75.08,74.97,75.0,20400.0,47.6451,47.6896,47.6197,47.6388,20400.0
2007-05-08 13:45:00,74.97,75.03,74.92,74.97,11600.0,47.6197,47.6578,47.5879,47.6197,11600.0
2007-05-08 13:50:00,74.98,75.04,74.93,75.04,17500.0,47.6261,47.6642,47.5943,47.6642,17500.0
2007-05-08 13:55:00,75.01,75.05,74.86,74.94,23900.0,47.6451,47.6705,47.5498,47.6007,23900.0
2007-05-08 14:00:00,74.96,74.96,74.8,74.85,19100.0,47.6134,47.6134,47.5117,47.5435,19100.0
2007-05-08 14:05:00,74.85,75.01,74.85,75.0,20000.0,47.5435,47.6451,47.5435,47.6388,20000.0
2007-05-08 14:10:00,74.99,75.02,74.92,74.93,23700.0,47.6324,47.6515,47.5879,47.5943,23700.0
2007-05-08 14:15:00,74.92,75.01,74.86,75.0,20800.0,47.5879,47.6451,47.5498,47.6388,20800.0
2007-05-08 14:20:00,74.99,75.05,74.94,75.02,67800.0,47.6324,47.6705,47.6007,47.6515,67800.0
2007-05-08 14:25:00,75.02,75.07,74.97,75.06,55800.0,47.6515,47.6832,47.6197,47.6769,55800.0
2007-05-08 14:30:00,75.06,75.08,74.9,74.93,46700.0,47.6769,47.6896,47.5752,47.5943,46700.0
2007-05-08 14:35:00,74.93,75.13,74.93,75.11,32000.0,47.5943,47.7213,47.5943,47.7086,32000.0
2007-05-08 14:40:00,75.11,75.24,75.11,75.17,27100.0,47.7086,47.7912,47.7086,47.7467,27100.0
2007-05-08 14:45:00,75.17,75.27,75.15,75.24,20800.0,47.7467,47.8103,47.734,47.7912,20800.0
2007-05-08 14:50:00,75.24,75.28,75.14,75.2,33800.0,47.7912,47.8166,47.7277,47.7658,33800.0
2007-05-08 14:55:00,75.2,75.29,75.18,75.25,22600.0,47.7658,47.823,47.7531,47.7976,22600.0
2007-05-08 15:00:00,75.26,75.35,75.25,75.33,44500.0,47.8039,47.8611,47.7976,47.8484,44500.0
2007-05-08 15:05:00,75.34,75.41,75.3,75.35,32300.0,47.8547,47.8992,47.8293,47.8611,32300.0
2007-05-08 15:10:00,75.34,75.38,75.28,75.32,23800.0,47.8547,47.8801,47.8166,47.842,23800.0
2007-05-08 15:15:00,75.33,75.46,75.3,75.45,32300.0,47.8484,47.9309,47.8293,47.9246,32300.0
2007-05-08 15:20:00,75.45,75.45,75.35,75.38,48200.0,47.9246,47.9246,47.8611,47.8801,48200.0
2007-05-08 15:25:00,75.39,75.42,75.32,75.38,32100.0,47.8865,47.9055,47.842,47.8801,32100.0
2007-05-08 15:30:00,75.38,75.44,75.35,75.42,57100.0,47.8801,47.9182,47.8611,47.9055,57100.0
2007-05-08 15:35:00,75.4,75.4,75.27,75.38,43400.0,47.8928,47.8928,47.8103,47.8801,43400.0
2007-05-08 15:40:00,75.38,75.5,75.37,75.47,36800.0,47.8801,47.9564,47.8738,47.9373,36800.0
2007-05-08 15:45:00,75.48,75.48,75.41,75.42,52000.0,47.9437,47.9437,47.8992,47.9055,52000.0
2007-05-08 15:50:00,75.42,75.42,75.33,75.34,28900.0,47.9055,47.9055,47.8484,47.8547,28900.0
2007-05-08 15:55:00,75.33,75.36,75.3,75.36,42100.0,47.8484,47.8674,47.8293,47.8674,42100.0
2007-05-09 09:30:00,75.39,75.5,74.95,75.19,46900.0,47.8865,47.9564,47.607,47.7594,46900.0
2007-05-09 09:35:00,75.19,75.21,74.8,74.82,55300.0,47.7594,47.7722,47.5117,47.5244,55300.0
2007-05-09 09:40:00,74.8,74.95,74.74,74.91,57700.0,47.5117,47.607,47.4736,47.5816,57700.0
2007-05-09 09:45:00,74.91,74.99,74.82,74.83,35100.0,47.5816,47.6324,47.5244,47.5308,35100.0
2007-05-09 09:50:00,74.8,74.93,74.66,74.93,67800.0,47.5117,47.5943,47.4228,47.5943,67800.0
2007-05-09 09:55:00,74.89,74.95,74.67,74.68,45700.0,47.5689,47.607,47.4292,47.4355,45700.0
2007-05-09 10:00:00,74.67,74.86,74.67,74.86,25900.0,47.4292,47.5498,47.4292,47.5498,25900.0
2007-05-09 10:05:00,74.86,74.93,74.83,74.84,32100.0,47.5498,47.5943,47.5308,47.5371,32100.0
2007-05-09 10:10:00,74.85,74.95,74.84,74.87,78000.0,47.5435,47.607,47.5371,47.5562,78000.0
2007-05-09 10:15:00,74.86,74.86,74.7,74.74,48500.0,47.5498,47.5498,47.4482,47.4736,48500.0
2007-05-09 10:20:00,74.75,74.83,74.65,74.81,41200.0,47.48,47.5308,47.4164,47.5181,41200.0
2007-05-09 10:25:00,74.82,74.95,74.81,74.87,40700.0,47.5244,47.607,47.5181,47.5562,40700.0
2007-05-09 10:30:00,74.84,74.85,74.2,74.2,134900.0,47.5371,47.5435,47.1306,47.1306,134900.0
2007-05-09 10:35:00,74.2,74.34,74.01,74.3,105400.0,47.1306,47.2195,47.0099,47.1941,105400.0
2007-05-09 10:40:00,74.3,74.56,74.22,74.23,58100.0,47.1941,47.3593,47.1433,47.1497,58100.0
2007-05-09 10:45:00,74.19,74.51,74.19,74.29,48700.0,47.1243,47.3275,47.1243,47.1878,48700.0
2007-05-09 10:50:00,74.29,74.45,74.25,74.39,41400.0,47.1878,47.2894,47.1624,47.2513,41400.0
2007-05-09 10:55:00,74.39,74.41,74.19,74.3,29300.0,47.2513,47.264,47.1243,47.1941,29300.0
2007-05-09 11:00:00,74.3,74.5,74.29,74.45,32300.0,47.1941,47.3212,47.1878,47.2894,32300.0
2007-05-09 11:05:00,74.45,74.46,74.25,74.39,34800.0,47.2894,47.2958,47.1624,47.2513,34800.0
2007-05-09 11:10:00,74.4,74.42,74.27,74.35,34900.0,47.2577,47.2704,47.1751,47.2259,34900.0
2007-05-09 11:15:00,74.35,74.37,74.07,74.08,59100.0,47.2259,47.2386,47.048,47.0544,59100.0
2007-05-09 11:20:00,74.07,74.18,74.05,74.14,53700.0,47.048,47.1179,47.0353,47.0925,53700.0
2007-05-09 11:25:00,74.14,74.23,74.09,74.1,43200.0,47.0925,47.1497,47.0607,47.0671,43200.0
2007-05-09 11:30:00,74.13,74.24,74.06,74.13,33700.0,47.0862,47.156,47.0417,47.0862,33700.0
2007-05-09 11:35:00,74.09,74.19,74.06,74.07,17700.0,47.0607,47.1243,47.0417,47.048,17700.0
2007-05-09 11:40:00,74.06,74.07,73.87,73.94,37100.0,47.0417,47.048,46.921,46.9655,37100.0
2007-05-09 11:45:00,73.94,73.98,73.87,73.94,37700.0,46.9655,46.9909,46.921,46.9655,37700.0
2007-05-09 11:50:00,73.94,73.96,73.87,73.88,47100.0,46.9655,46.9782,46.921,46.9274,47100.0
2007-05-09 11:55:00,73.89,73.95,73.86,73.9,40400.0,46.9337,46.9718,46.9147,46.9401,40400.0
2007-05-09 12:00:00,73.91,74.03,73.88,74.03,24900.0,46.9464,47.0226,46.9274,47.0226,24900.0
2007-05-09 12:05:00,74.03,74.16,73.93,73.93,46000.0,47.0226,47.1052,46.9591,46.9591,46000.0
2007-05-09 12:10:00,73.91,74.02,73.89,73.96,54200.0,46.9464,47.0163,46.9337,46.9782,54200.0
2007-05-09 12:15:00,73.95,73.98,73.93,73.96,14500.0,46.9718,46.9909,46.9591,46.9782,14500.0
2007-05-09 12:20:00,73.97,74.11,73.96,74.06,49900.0,46.9845,47.0734,46.9782,47.0417,49900.0
2007-05-09 12:25:00,74.07,74.16,74.03,74.1,33900.0,47.048,47.1052,47.0226,47.0671,33900.0
2007-05-09 12:30:00,74.11,74.13,74.0,74.06,29000.0,47.0734,47.0862,47.0036,47.0417,29000.0
2007-05-09 12:35:00,74.07,74.33,74.07,74.33,23100.0,47.048,47.2132,47.048,47.2132,23100.0
2007-05-09 12:40:00,74.31,74.4,74.27,74.27,43600.0,47.2005,47.2577,47.1751,47.1751,43600.0
2007-05-09 12:45:00,74.26,74.39,74.26,74.32,23000.0,47.1687,47.2513,47.1687,47.2068,23000.0
2007-05-09 12:50:00,74.3,74.36,74.26,74.31,20800.0,47.1941,47.2322,47.1687,47.2005,20800.0
2007-05-09 12:55:00,74.31,74.31,74.17,74.28,24400.0,47.2005,47.2005,47.1116,47.1814,24400.0
2007-05-09 13:00:00,74.28,74.34,74.28,74.32,15700.0,47.1814,47.2195,47.1814,47.2068,15700.0
2007-05-09 13:05:00,74.34,74.35,74.07,74.1,23700.0,47.2195,47.2259,47.048,47.0671,23700.0
2007-05-09 13:10:00,74.13,74.2,74.09,74.1,16200.0,47.0862,47.1306,47.0607,47.0671,16200.0
2007-05-09 13:15:00,74.1,74.14,73.94,74.02,53500.0,47.0671,47.0925,46.9655,47.0163,53500.0
2007-05-09 13:20:00,74.03,74.2,74.03,74.18,19800.0,47.0226,47.1306,47.0226,47.1179,19800.0
2007-05-09 13:25:00,74.17,74.22,74.12,74.13,14400.0,47.1116,47.1433,47.0798,47.0862,14400.0
2007-05-09 13:30:00,74.13,74.18,74.12,74.18,12600.0,47.0862,47.1179,47.0798,47.1179,12600.0
2007-05-09 13:35:00,74.18,74.25,74.14,74.24,23200.0,47.1179,47.1624,47.0925,47.156,23200.0
2007-05-09 13:40:00,74.24,74.38,74.22,74.37,17300.0,47.156,47.2449,47.1433,47.2386,17300.0
2007-05-09 13:45:00,74.35,74.41,74.11,74.16,26700.0,47.2259,47.264,47.0734,47.1052,26700.0
2007-05-09 13:50:00,74.16,74.24,74.14,74.24,11300.0,47.1052,47.156,47.0925,47.156,11300.0
2007-05-09 13:55:00,74.21,74.23,74.13,74.14,11700.0,47.137,47.1497,47.0862,47.0925,11700.0
2007-05-09 14:00:00,74.13,74.3,74.11,74.3,20200.0,47.0862,47.1941,47.0734,47.1941,20200.0
2007-05-09 14:05:00,74.3,74.32,74.21,74.25,11100.0,47.1941,47.2068,47.137,47.1624,11100.0
2007-05-09 14:10:00,74.26,74.3,74.16,74.23,20500.0,47.1687,47.1941,47.1052,47.1497,20500.0
2007-05-09 14:15:00,74.23,74.23,74.0,74.18,105800.0,47.1497,47.1497,47.0036,47.1179,105800.0
2007-05-09 14:20:00,74.18,74.39,74.11,74.17,90200.0,47.1179,47.2513,47.0734,47.1116,90200.0
2007-05-09 14:25:00,74.21,74.35,74.06,74.31,69200.0,47.137,47.2259,47.0417,47.2005,69200.0
2007-05-09 14:30:00,74.31,74.31,74.15,74.22,39000.0,47.2005,47.2005,47.0989,47.1433,39000.0
2007-05-09 14:35:00,74.23,74.36,74.15,74.31,41000.0,47.1497,47.2322,47.0989,47.2005,41000.0
2007-05-09 14:40:00,74.32,74.64,74.31,74.61,63100.0,47.2068,47.4101,47.2005,47.391,63100.0
2007-05-09 14:45:00,74.62,74.79,74.59,74.74,56300.0,47.3974,47.5054,47.3783,47.4736,56300.0
2007-05-09 14:50:00,74.72,74.82,74.6,74.82,38200.0,47.4609,47.5244,47.3847,47.5244,38200.0
2007-05-09 14:55:00,74.82,74.85,74.66,74.76,64100.0,47.5244,47.5435,47.4228,47.4863,64100.0
2007-05-09 15:00:00,74.75,74.75,74.6,74.7,43700.0,47.48,47.48,47.3847,47.4482,43700.0
2007-05-09 15:05:00,74.72,74.73,74.48,74.54,83400.0,47.4609,47.4673,47.3085,47.3466,83400.0
2007-05-09 15:10:00,74.53,74.74,74.53,74.73,43400.0,47.3402,47.4736,47.3402,47.4673,43400.0
2007-05-09 15:15:00,74.73,74.77,74.5,74.57,53400.0,47.4673,47.4927,47.3212,47.3656,53400.0
2007-05-09 15:20:00,74.57,74.71,74.57,74.65,27900.0,47.3656,47.4546,47.3656,47.4164,27900.0
2007-05-09 15:25:00,74.66,74.83,74.63,74.82,36900.0,47.4228,47.5308,47.4037,47.5244,36900.0
2007-05-09 15:30:00,74.83,74.83,74.72,74.76,51700.0,47.5308,47.5308,47.4609,47.4863,51700.0
2007-05-09 15:35:00,74.76,74.76,74.64,74.65,47900.0,47.4863,47.4863,47.4101,47.4164,47900.0
2007-05-09 15:40:00,74.65,74.74,74.64,74.74,52800.0,47.4164,47.4736,47.4101,47.4736,52800.0
2007-05-09 15:45:00,74.73,74.82,74.68,74.68,64700.0,47.4673,47.5244,47.4355,47.4355,64700.0
2007-05-09 15:50:00,74.68,74.71,74.62,74.62,52700.0,47.4355,47.4546,47.3974,47.3974,52700.0
2007-05-09 15:55:00,74.62,74.64,74.58,74.64,71000.0,47.3974,47.4101,47.372,47.4101,71000.0
2007-05-10 09:30:00,74.45,74.86,74.26,74.82,61000.0,47.2894,47.5498,47.1687,47.5244,61000.0
2007-05-10 09:35:00,74.83,74.95,74.63,74.77,37600.0,47.5308,47.607,47.4037,47.4927,37600.0
2007-05-10 09:40:00,74.79,74.8,74.15,74.54,67900.0,47.5054,47.5117,47.0989,47.3466,67900.0
2007-05-10 09:45:00,74.52,74.65,74.36,74.61,47200.0,47.3339,47.4164,47.2322,47.391,47200.0
2007-05-10 09:50:00,74.61,74.68,74.3,74.46,39100.0,47.391,47.4355,47.1941,47.2958,39100.0
2007-05-10 09:55:00,74.44,74.59,74.32,74.45,28600.0,47.2831,47.3783,47.2068,47.2894,28600.0
2007-05-10 10:00:00,74.45,74.5,74.3,74.31,21000.0,47.2894,47.3212,47.1941,47.2005,21000.0
2007-05-10 10:05:00,74.31,74.32,74.15,74.21,34400.0,47.2005,47.2068,47.0989,47.137,34400.0
2007-05-10 10:10:00,74.23,74.32,74.22,74.25,28900.0,47.1497,47.2068,47.1433,47.1624,28900.0
2007-05-10 10:15:00,74.25,74.52,74.25,74.46,33700.0,47.1624,47.3339,47.1624,47.2958,33700.0
2007-05-10 10:20:00,74.47,74.55,74.4,74.41,19900.0,47.3021,47.3529,47.2577,47.264,19900.0
2007-05-10 10:25:00,74.4,74.4,74.14,74.17,35500.0,47.2577,47.2577,47.0925,47.1116,35500.0
2007-05-10 10:30:00,74.18,74.28,74.11,74.19,52400.0,47.1179,47.1814,47.0734,47.1243,52400.0
2007-05-10 10:35:00,74.15,74.22,74.03,74.2,36600.0,47.0989,47.1433,47.0226,47.1306,36600.0
2007-05-10 10:40:00,74.22,74.5,74.09,74.2,393000.0,47.1433,47.3212,47.0607,47.1306,393000.0
2007-05-10 10:45:00,74.19,74.2,74.01,74.06,27200.0,47.1243,47.1306,47.0099,47.0417,27200.0
2007-05-10 10:50:00,74.04,74.14,74.0,74.07,51400.0,47.029,47.0925,47.0036,47.048,51400.0
2007-05-10 10:55:00,74.07,74.09,73.85,73.91,54800.0,47.048,47.0607,46.9083,46.9464,54800.0
2007-05-10 11:00:00,73.92,73.92,73.71,73.73,39100.0,46.9528,46.9528,46.8194,46.8321,39100.0
2007-05-10 11:05:00,73.73,73.89,73.71,73.78,50400.0,46.8321,46.9337,46.8194,46.8638,50400.0
2007-05-10 11:10:00,73.79,73.95,73.74,73.76,34700.0,46.8702,46.9718,46.8384,46.8511,34700.0
2007-05-10 11:15:00,73.77,73.84,73.73,73.73,44000.0,46.8575,46.9019,46.8321,46.8321,44000.0
2007-05-10 11:20:00,73.73,73.8,73.53,73.53,66700.0,46.8321,46.8765,46.705,46.705,66700.0
2007-05-10 11:25:00,73.56,73.6,73.4,73.56,74600.0,46.7241,46.7495,46.6225,46.7241,74600.0
2007-05-10 11:30:00,73.56,73.75,73.51,73.74,40100.0,46.7241,46.8448,46.6923,46.8384,40100.0
2007-05-10 11:35:00,73.74,73.77,73.61,73.76,28500.0,46.8384,46.8575,46.7559,46.8511,28500.0
2007-05-10 11:40:00,73.76,73.84,73.61,73.69,53100.0,46.8511,46.9019,46.7559,46.8067,53100.0
2007-05-10 11:45:00,73.69,73.77,73.56,73.66,26400.0,46.8067,46.8575,46.7241,46.7876,26400.0
2007-05-10 11:50:00,73.72,73.86,73.6,73.6,42200.0,46.8257,46.9147,46.7495,46.7495,42200.0
2007-05-10 11:55:00,73.66,73.67,73.45,73.45,30300.0,46.7876,46.794,46.6542,46.6542,30300.0
2007-05-10 12:00:00,73.45,73.48,73.35,73.42,28400.0,46.6542,46.6733,46.5907,46.6352,28400.0
2007-05-10 12:05:00,73.42,73.51,73.41,73.49,28400.0,46.6352,46.6923,46.6288,46.6796,28400.0
2007-05-10 12:10:00,73.51,73.59,73.47,73.58,23400.0,46.6923,46.7432,46.6669,46.7368,23400.0
2007-05-10 12:15:00,73.58,73.68,73.52,73.64,32400.0,46.7368,46.8003,46.6987,46.7749,32400.0
2007-05-10 12:20:00,73.63,73.65,73.49,73.61,32900.0,46.7686,46.7813,46.6796,46.7559,32900.0
2007-05-10 12:25:00,73.62,73.62,73.39,73.39,23200.0,46.7622,46.7622,46.6161,46.6161,23200.0
2007-05-10 12:30:00,73.4,73.52,73.4,73.45,18900.0,46.6225,46.6987,46.6225,46.6542,18900.0
2007-05-10 12:35:00,73.44,73.45,73.35,73.38,15000.0,46.6479,46.6542,46.5907,46.6098,15000.0
2007-05-10 12:40:00,73.38,73.51,73.37,73.48,21800.0,46.6098,46.6923,46.6034,46.6733,21800.0
2007-05-10 12:45:00,73.48,73.5,73.31,73.31,57400.0,46.6733,46.686,46.5653,46.5653,57400.0
2007-05-10 12:50:00,73.33,73.37,73.3,73.3,28500.0,46.578,46.6034,46.559,46.559,28500.0
2007-05-10 12:55:00,73.31,73.35,73.25,73.35,21900.0,46.5653,46.5907,46.5272,46.5907,21900.0
2007-05-10 13:00:00,73.34,73.36,73.11,73.12,34900.0,46.5844,46.5971,46.4383,46.4446,34900.0
2007-05-10 13:05:00,73.12,73.23,73.08,73.17,28000.0,46.4446,46.5145,46.4192,46.4764,28000.0
2007-05-10 13:10:00,73.2,73.21,72.98,73.09,40400.0,46.4954,46.5018,46.3557,46.4256,40400.0
2007-05-10 13:15:00,73.09,73.22,73.01,73.22,59500.0,46.4256,46.5081,46.3747,46.5081,59500.0
2007-05-10 13:20:00,73.24,73.36,73.16,73.26,64400.0,46.5208,46.5971,46.47,46.5335,64400.0
2007-05-10 13:25:00,73.28,73.33,73.21,73.33,20900.0,46.5462,46.578,46.5018,46.578,20900.0
2007-05-10 13:30:00,73.33,73.33,73.09,73.2,20600.0,46.578,46.578,46.4256,46.4954,20600.0
2007-05-10 13:35:00,73.2,73.31,73.18,73.23,39600.0,46.4954,46.5653,46.4827,46.5145,39600.0
2007-05-10 13:40:00,73.23,73.35,73.23,73.25,17700.0,46.5145,46.5907,46.5145,46.5272,17700.0
2007-05-10 13:45:00,73.26,73.26,73.15,73.25,31400.0,46.5335,46.5335,46.4637,46.5272,31400.0
2007-05-10 13:50:00,73.25,73.27,73.18,73.18,24400.0,46.5272,46.5399,46.4827,46.4827,24400.0
2007-05-10 13:55:00,73.18,73.41,73.16,73.27,34000.0,46.4827,46.6288,46.47,46.5399,34000.0
2007-05-10 14:00:00,73.27,73.42,73.25,73.39,32000.0,46.5399,46.6352,46.5272,46.6161,32000.0
2007-05-10 14:05:00,73.4,73.46,73.38,73.39,19900.0,46.6225,46.6606,46.6098,46.6161,19900.0
2007-05-10 14:10:00,73.41,73.44,73.34,73.4,25800.0,46.6288,46.6479,46.5844,46.6225,25800.0
2007-05-10 14:15:00,73.41,73.54,73.4,73.52,28900.0,46.6288,46.7114,46.6225,46.6987,28900.0
2007-05-10 14:20:00,73.51,73.58,73.44,73.54,44100.0,46.6923,46.7368,46.6479,46.7114,44100.0
2007-05-10 14:25:00,73.54,73.73,73.49,73.65,55600.0,46.7114,46.8321,46.6796,46.7813,55600.0
2007-05-10 14:30:00,73.63,73.83,73.61,73.73,36800.0,46.7686,46.8956,46.7559,46.8321,36800.0
2007-05-10 14:35:00,73.73,73.73,73.65,73.69,51100.0,46.8321,46.8321,46.7813,46.8067,51100.0
2007-05-10 14:40:00,73.69,73.72,73.68,73.68,22700.0,46.8067,46.8257,46.8003,46.8003,22700.0
2007-05-10 14:45:00,73.68,73.71,73.65,73.68,12600.0,46.8003,46.8194,46.7813,46.8003,12600.0
2007-05-10 14:50:00,73.68,73.68,73.5,73.54,26300.0,46.8003,46.8003,46.686,46.7114,26300.0
2007-05-10 14:55:00,73.54,73.61,73.51,73.52,18100.0,46.7114,46.7559,46.6923,46.6987,18100.0
2007-05-10 15:00:00,73.5,73.54,73.38,73.53,54400.0,46.686,46.7114,46.6098,46.705,54400.0
2007-05-10 15:05:00,73.51,73.53,73.36,73.42,12700.0,46.6923,46.705,46.5971,46.6352,12700.0
2007-05-10 15:10:00,73.41,73.6,73.37,73.55,46900.0,46.6288,46.7495,46.6034,46.7177,46900.0
2007-05-10 15:15:00,73.55,73.67,73.53,73.59,27800.0,46.7177,46.794,46.705,46.7432,27800.0
2007-05-10 15:20:00,73.57,73.67,73.48,73.48,39400.0,46.7305,46.794,46.6733,46.6733,39400.0
2007-05-10 15:25:00,73.49,73.53,73.46,73.52,48600.0,46.6796,46.705,46.6606,46.6987,48600.0
2007-05-10 15:30:00,73.53,73.54,73.45,73.46,42900.0,46.705,46.7114,46.6542,46.6606,42900.0
2007-05-10 15:35:00,73.47,73.55,73.44,73.47,26500.0,46.6669,46.7177,46.6479,46.6669,26500.0
2007-05-10 15:40:00,73.45,73.46,73.32,73.32,36000.0,46.6542,46.6606,46.5717,46.5717,36000.0
2007-05-10 15:45:00,73.32,73.5,73.32,73.36,52400.0,46.5717,46.686,46.5717,46.5971,52400.0
2007-05-10 15:50:00,73.36,73.47,73.36,73.42,44100.0,46.5971,46.6669,46.5971,46.6352,44100.0
2007-05-10 15:55:00,73.42,73.46,73.35,73.37,60500.0,46.6352,46.6606,46.5907,46.6034,60500.0
2007-05-11 09:30:00,73.63,74.1,73.63,73.96,61800.0,46.7686,47.0671,46.7686,46.9782,61800.0
2007-05-11 09:35:00,73.96,74.05,73.82,73.92,40900.0,46.9782,47.0353,46.8892,46.9528,40900.0
2007-05-11 09:40:00,73.92,74.02,73.65,73.91,49200.0,46.9528,47.0163,46.7813,46.9464,49200.0
2007-05-11 09:45:00,73.89,74.0,73.76,73.8,60100.0,46.9337,47.0036,46.8511,46.8765,60100.0
2007-05-11 09:50:00,73.81,73.9,73.75,73.9,29200.0,46.8829,46.9401,46.8448,46.9401,29200.0
2007-05-11 09:55:00,73.87,73.89,73.67,73.67,54600.0,46.921,46.9337,46.794,46.794,54600.0
2007-05-11 10:00:00,73.71,73.84,73.6,73.64,56100.0,46.8194,46.9019,46.7495,46.7749,56100.0
2007-05-11 10:05:00,73.63,73.76,73.5,73.76,53600.0,46.7686,46.8511,46.686,46.8511,53600.0
2007-05-11 10:10:00,73.76,73.97,73.74,73.96,49700.0,46.8511,46.9845,46.8384,46.9782,49700.0
2007-05-11 10:15:00,73.97,74.22,73.92,74.21,42900.0,46.9845,47.1433,46.9528,47.137,42900.0
2007-05-11 10:20:00,74.2,74.42,74.11,74.4,52600.0,47.1306,47.2704,47.0734,47.2577,52600.0
2007-05-11 10:25:00,74.41,74.47,74.35,74.43,30500.0,47.264,47.3021,47.2259,47.2767,30500.0
2007-05-11 10:30:00,74.43,74.67,74.42,74.66,110500.0,47.2767,47.4292,47.2704,47.4228,110500.0
2007-05-11 10:35:00,74.66,74.79,74.58,74.74,54800.0,47.4228,47.5054,47.372,47.4736,54800.0
2007-05-11 10:40:00,74.74,74.75,74.57,74.66,51400.0,47.4736,47.48,47.3656,47.4228,51400.0
2007-05-11 10:45:00,74.69,74.75,74.6,74.71,79600.0,47.4419,47.48,47.3847,47.4546,79600.0
2007-05-11 10:50:00,74.71,74.87,74.71,74.86,47400.0,47.4546,47.5562,47.4546,47.5498,47400.0
2007-05-11 10:55:00,74.85,74.93,74.7,74.72,40100.0,47.5435,47.5943,47.4482,47.4609,40100.0
2007-05-11 11:00:00,74.7,74.78,74.64,74.73,35400.0,47.4482,47.499,47.4101,47.4673,35400.0
2007-05-11 11:05:00,74.76,74.76,74.65,74.72,17500.0,47.4863,47.4863,47.4164,47.4609,17500.0
2007-05-11 11:10:00,74.75,74.82,74.63,74.63,25700.0,47.48,47.5244,47.4037,47.4037,25700.0
2007-05-11 11:15:00,74.62,74.7,74.59,74.65,20200.0,47.3974,47.4482,47.3783,47.4164,20200.0
2007-05-11 11:20:00,74.66,74.68,74.61,74.64,17800.0,47.4228,47.4355,47.391,47.4101,17800.0
2007-05-11 11:25:00,74.65,74.76,74.62,74.75,31000.0,47.4164,47.4863,47.3974,47.48,31000.0
2007-05-11 11:30:00,74.74,74.83,74.7,74.71,21000.0,47.4736,47.5308,47.4482,47.4546,21000.0
2007-05-11 11:35:00,74.72,74.74,74.68,74.72,12600.0,47.4609,47.4736,47.4355,47.4609,12600.0
2007-05-11 11:40:00,74.71,74.71,74.62,74.63,14100.0,47.4546,47.4546,47.3974,47.4037,14100.0
2007-05-11 11:45:00,74.63,74.72,74.62,74.64,15700.0,47.4037,47.4609,47.3974,47.4101,15700.0
2007-05-11 11:50:00,74.62,74.65,74.57,74.65,15500.0,47.3974,47.4164,47.3656,47.4164,15500.0
2007-05-11 11:55:00,74.65,74.68,74.6,74.61,12900.0,47.4164,47.4355,47.3847,47.391,12900.0
2007-05-11 12:00:00,74.58,74.6,74.53,74.59,12100.0,47.372,47.3847,47.3402,47.3783,12100.0
2007-05-11 12:05:00,74.59,74.64,74.57,74.58,12600.0,47.3783,47.4101,47.3656,47.372,12600.0
2007-05-11 12:10:00,74.6,74.61,74.55,74.56,6200.0,47.3847,47.391,47.3529,47.3593,6200.0
2007-05-11 12:15:00,74.53,74.77,74.53,74.77,22900.0,47.3402,47.4927,47.3402,47.4927,22900.0
2007-05-11 12:20:00,74.77,74.86,74.74,74.86,23000.0,47.4927,47.5498,47.4736,47.5498,23000.0
2007-05-11 12:25:00,74.86,74.88,74.78,74.78,11200.0,47.5498,47.5625,47.499,47.499,11200.0
2007-05-11 12:30:00,74.79,74.83,74.74,74.79,21500.0,47.5054,47.5308,47.4736,47.5054,21500.0
2007-05-11 12:35:00,74.78,74.8,74.69,74.69,14300.0,47.499,47.5117,47.4419,47.4419,14300.0
2007-05-11 12:40:00,74.72,74.81,74.7,74.75,37800.0,47.4609,47.5181,47.4482,47.48,37800.0
2007-05-11 12:45:00,74.75,74.86,74.7,74.74,37500.0,47.48,47.5498,47.4482,47.4736,37500.0
2007-05-11 12:50:00,74.71,74.78,74.67,74.77,29800.0,47.4546,47.499,47.4292,47.4927,29800.0
2007-05-11 12:55:00,74.76,74.84,74.69,74.83,22000.0,47.4863,47.5371,47.4419,47.5308,22000.0
2007-05-11 13:00:00,74.84,74.85,74.75,74.75,13700.0,47.5371,47.5435,47.48,47.48,13700.0
2007-05-11 13:05:00,74.76,74.83,74.73,74.83,15900.0,47.4863,47.5308,47.4673,47.5308,15900.0
2007-05-11 13:10:00,74.82,74.84,74.75,74.82,17000.0,47.5244,47.5371,47.48,47.5244,17000.0
2007-05-11 13:15:00,74.84,74.87,74.75,74.82,27700.0,47.5371,47.5562,47.48,47.5244,27700.0
2007-05-11 13:20:00,74.82,74.88,74.78,74.88,18600.0,47.5244,47.5625,47.499,47.5625,18600.0
2007-05-11 13:25:00,74.87,74.98,74.86,74.95,32600.0,47.5562,47.6261,47.5498,47.607,32600.0
2007-05-11 13:30:00,74.94,75.0,74.91,74.96,43500.0,47.6007,47.6388,47.5816,47.6134,43500.0
2007-05-11 13:35:00,74.95,75.03,74.95,75.03,27200.0,47.607,47.6578,47.607,47.6578,27200.0
2007-05-11 13:40:00,75.03,75.03,74.9,74.9,21300.0,47.6578,47.6578,47.5752,47.5752,21300.0
2007-05-11 13:45:00,74.89,74.93,74.84,74.93,18600.0,47.5689,47.5943,47.5371,47.5943,18600.0
2007-05-11 13:50:00,74.93,74.93,74.84,74.88,24200.0,47.5943,47.5943,47.5371,47.5625,24200.0
2007-05-11 13:55:00,74.88,74.91,74.75,74.87,31300.0,47.5625,47.5816,47.48,47.5562,31300.0
2007-05-11 14:00:00,74.85,74.94,74.82,74.82,21600.0,47.5435,47.6007,47.5244,47.5244,21600.0
2007-05-11 14:05:00,74.83,74.96,74.79,74.94,18200.0,47.5308,47.6134,47.5054,47.6007,18200.0
2007-05-11 14:10:00,74.95,74.99,74.88,74.9,15100.0,47.607,47.6324,47.5625,47.5752,15100.0
2007-05-11 14:15:00,74.91,74.95,74.83,74.84,20700.0,47.5816,47.607,47.5308,47.5371,20700.0
2007-05-11 14:20:00,74.81,74.89,74.77,74.87,25700.0,47.5181,47.5689,47.4927,47.5562,25700.0
2007-05-11 14:25:00,74.88,74.99,74.86,74.92,26500.0,47.5625,47.6324,47.5498,47.5879,26500.0
2007-05-11 14:30:00,74.91,74.91,74.79,74.8,22800.0,47.5816,47.5816,47.5054,47.5117,22800.0
2007-05-11 14:35:00,74.8,74.86,74.78,74.85,22400.0,47.5117,47.5498,47.499,47.5435,22400.0
2007-05-11 14:40:00,74.85,74.89,74.78,74.87,15300.0,47.5435,47.5689,47.499,47.5562,15300.0
2007-05-11 14:45:00,74.87,74.92,74.82,74.82,17500.0,47.5562,47.5879,47.5244,47.5244,17500.0
2007-05-11 14:50:00,74.83,74.94,74.82,74.93,24200.0,47.5308,47.6007,47.5244,47.5943,24200.0
2007-05-11 14:55:00,74.95,74.98,74.87,74.97,21700.0,47.607,47.6261,47.5562,47.6197,21700.0
2007-05-11 15:00:00,74.98,74.98,74.92,74.95,18400.0,47.6261,47.6261,47.5879,47.607,18400.0
2007-05-11 15:05:00,74.92,74.92,74.84,74.92,31700.0,47.5879,47.5879,47.5371,47.5879,31700.0
2007-05-11 15:10:00,74.93,75.06,74.89,75.06,25200.0,47.5943,47.6769,47.5689,47.6769,25200.0
2007-05-11 15:15:00,75.06,75.09,75.04,75.04,35400.0,47.6769,47.6959,47.6642,47.6642,35400.0
2007-05-11 15:20:00,75.05,75.06,74.99,75.0,57700.0,47.6705,47.6769,47.6324,47.6388,57700.0
2007-05-11 15:25:00,75.0,75.1,75.0,75.06,47900.0,47.6388,47.7023,47.6388,47.6769,47900.0
2007-05-11 15:30:00,75.06,75.17,75.05,75.15,42100.0,47.6769,47.7467,47.6705,47.734,42100.0
2007-05-11 15:35:00,75.14,75.21,75.09,75.19,33700.0,47.7277,47.7722,47.6959,47.7594,33700.0
2007-05-11 15:40:00,75.2,75.22,75.09,75.11,46300.0,47.7658,47.7785,47.6959,47.7086,46300.0
2007-05-11 15:45:00,75.11,75.16,75.05,75.06,41900.0,47.7086,47.7404,47.6705,47.6769,41900.0
2007-05-11 15:50:00,75.06,75.06,75.0,75.04,107800.0,47.6769,47.6769,47.6388,47.6642,107800.0
2007-05-11 15:55:00,75.04,75.1,74.99,75.1,145000.0,47.6642,47.7023,47.6324,47.7023,145000.0
2007-05-14 09:30:00,74.76,75.19,74.68,74.9,55000.0,47.4863,47.7594,47.4355,47.5752,55000.0
2007-05-14 09:35:00,74.99,75.75,74.99,75.61,60000.0,47.6324,48.1152,47.6324,48.0262,60000.0
2007-05-14 09:40:00,75.6,75.6,75.42,75.56,17000.0,48.0199,48.0199,47.9055,47.9945,17000.0
2007-05-14 09:45:00,75.55,75.58,75.51,75.57,15400.0,47.9881,48.0072,47.9627,48.0008,15400.0
2007-05-14 09:50:00,75.55,75.55,75.44,75.48,24100.0,47.9881,47.9881,47.9182,47.9437,24100.0
2007-05-14 09:55:00,75.49,75.65,75.46,75.51,30200.0,47.95,48.0516,47.9309,47.9627,30200.0
2007-05-14 10:00:00,75.51,75.72,75.46,75.49,43600.0,47.9627,48.0961,47.9309,47.95,43600.0
2007-05-14 10:05:00,75.46,75.62,75.42,75.49,29500.0,47.9309,48.0326,47.9055,47.95,29500.0
2007-05-14 10:10:00,75.49,75.5,75.39,75.41,25900.0,47.95,47.9564,47.8865,47.8992,25900.0
2007-05-14 10:15:00,75.4,75.43,75.13,75.14,31000.0,47.8928,47.9119,47.7213,47.7277,31000.0
2007-05-14 10:20:00,75.13,75.17,75.01,75.15,57500.0,47.7213,47.7467,47.6451,47.734,57500.0
2007-05-14 10:25:00,75.15,75.15,74.91,74.94,67300.0,47.734,47.734,47.5816,47.6007,67300.0
2007-05-14 10:30:00,74.93,75.04,74.9,75.04,33600.0,47.5943,47.6642,47.5752,47.6642,33600.0
2007-05-14 10:35:00,75.04,75.12,74.96,75.09,37400.0,47.6642,47.715,47.6134,47.6959,37400.0
2007-05-14 10:40:00,75.09,75.29,75.09,75.28,31600.0,47.6959,47.823,47.6959,47.8166,31600.0
2007-05-14 10:45:00,75.3,75.45,75.24,75.45,40500.0,47.8293,47.9246,47.7912,47.9246,40500.0
2007-05-14 10:50:00,75.45,75.54,75.4,75.5,33500.0,47.9246,47.9818,47.8928,47.9564,33500.0
2007-05-14 10:55:00,75.49,75.6,75.49,75.54,61400.0,47.95,48.0199,47.95,47.9818,61400.0
2007-05-14 11:00:00,75.54,75.58,75.46,75.52,75900.0,47.9818,48.0072,47.9309,47.9691,75900.0
2007-05-14 11:05:00,75.52,75.62,75.52,75.55,41200.0,47.9691,48.0326,47.9691,47.9881,41200.0
2007-05-14 11:10:00,75.55,75.69,75.53,75.67,45300.0,47.9881,48.077,47.9754,48.0643,45300.0
2007-05-14 11:15:00,75.68,75.7,75.55,75.68,28100.0,48.0707,48.0834,47.9881,48.0707,28100.0
2007-05-14 11:20:00,75.66,75.73,75.64,75.71,29100.0,48.058,48.1024,48.0453,48.0897,29100.0
2007-05-14 11:25:00,75.7,75.87,75.7,75.77,104300.0,48.0834,48.1914,48.0834,48.1279,104300.0
2007-05-14 11:30:00,75.75,75.78,75.65,75.74,48500.0,48.1152,48.1342,48.0516,48.1088,48500.0
2007-05-14 11:35:00,75.78,75.9,75.7,75.86,42500.0,48.1342,48.2104,48.0834,48.185,42500.0
2007-05-14 11:40:00,75.87,75.9,75.84,75.87,25400.0,48.1914,48.2104,48.1723,48.1914,25400.0
2007-05-14 11:45:00,75.86,75.88,75.77,75.81,10800.0,48.185,48.1977,48.1279,48.1533,10800.0
2007-05-14 11:50:00,75.8,75.83,75.73,75.82,35300.0,48.1469,48.166,48.1024,48.1596,35300.0
2007-05-14 11:55:00,75.82,75.83,75.75,75.81,35400.0,48.1596,48.166,48.1152,48.1533,35400.0
2007-05-14 12:00:00,75.82,75.92,75.77,75.86,59500.0,48.1596,48.2231,48.1279,48.185,59500.0
2007-05-14 12:05:00,75.86,75.99,75.86,75.99,50800.0,48.185,48.2676,48.185,48.2676,50800.0
2007-05-14 12:10:00,75.98,76.06,75.97,75.98,34400.0,48.2612,48.3121,48.2549,48.2612,34400.0
2007-05-14 12:15:00,75.97,75.99,75.91,75.94,21200.0,48.2549,48.2676,48.2168,48.2358,21200.0
2007-05-14 12:20:00,75.95,76.03,75.9,75.9,34700.0,48.2422,48.293,48.2104,48.2104,34700.0
2007-05-14 12:25:00,75.91,76.02,75.9,75.99,37900.0,48.2168,48.2866,48.2104,48.2676,37900.0
2007-05-14 12:30:00,75.99,76.03,75.94,76.01,11200.0,48.2676,48.293,48.2358,48.2803,11200.0
2007-05-14 12:35:00,76.01,76.08,75.97,76.05,58100.0,48.2803,48.3248,48.2549,48.3057,58100.0
2007-05-14 12:40:00,76.08,76.16,76.02,76.16,31300.0,48.3248,48.3756,48.2866,48.3756,31300.0
2007-05-14 12:45:00,76.16,76.16,76.06,76.09,26200.0,48.3756,48.3756,48.3121,48.3311,26200.0
2007-05-14 12:50:00,76.09,76.13,76.07,76.13,18700.0,48.3311,48.3565,48.3184,48.3565,18700.0
2007-05-14 12:55:00,76.12,76.14,76.09,76.13,7200.0,48.3502,48.3629,48.3311,48.3565,7200.0
2007-05-14 13:00:00,76.12,76.13,76.06,76.08,13500.0,48.3502,48.3565,48.3121,48.3248,13500.0
2007-05-14 13:05:00,76.08,76.11,76.08,76.11,9000.0,48.3248,48.3438,48.3248,48.3438,9000.0
2007-05-14 13:10:00,76.11,76.15,76.08,76.09,28800.0,48.3438,48.3692,48.3248,48.3311,28800.0
2007-05-14 13:15:00,76.08,76.09,75.98,76.0,32900.0,48.3248,48.3311,48.2612,48.2739,32900.0
2007-05-14 13:20:00,76.01,76.08,76.0,76.07,32900.0,48.2803,48.3248,48.2739,48.3184,32900.0
2007-05-14 13:25:00,76.07,76.15,76.05,76.14,24900.0,48.3184,48.3692,48.3057,48.3629,24900.0
2007-05-14 13:30:00,76.14,76.24,76.1,76.12,31600.0,48.3629,48.4264,48.3375,48.3502,31600.0
2007-05-14 13:35:00,76.11,76.11,75.95,76.03,60700.0,48.3438,48.3438,48.2422,48.293,60700.0
2007-05-14 13:40:00,76.02,76.02,75.91,75.98,87800.0,48.2866,48.2866,48.2168,48.2612,87800.0
2007-05-14 13:45:00,75.98,75.99,75.8,75.86,61300.0,48.2612,48.2676,48.1469,48.185,61300.0
2007-05-14 13:50:00,75.86,75.96,75.81,75.94,44500.0,48.185,48.2485,48.1533,48.2358,44500.0
2007-05-14 13:55:00,75.94,75.94,75.74,75.85,51300.0,48.2358,48.2358,48.1088,48.1787,51300.0
2007-05-14 14:00:00,75.84,75.86,75.66,75.72,83600.0,48.1723,48.185,48.058,48.0961,83600.0
2007-05-14 14:05:00,75.72,75.86,75.67,75.86,60100.0,48.0961,48.185,48.0643,48.185,60100.0
2007-05-14 14:10:00,75.85,75.91,75.78,75.82,66000.0,48.1787,48.2168,48.1342,48.1596,66000.0
2007-05-14 14:15:00,75.82,75.89,75.72,75.73,106300.0,48.1596,48.2041,48.0961,48.1024,106300.0
2007-05-14 14:20:00,75.75,75.94,75.74,75.92,61700.0,48.1152,48.2358,48.1088,48.2231,61700.0
2007-05-14 14:25:00,75.9,76.07,75.9,76.04,50500.0,48.2104,48.3184,48.2104,48.2994,50500.0
2007-05-14 14:30:00,76.05,76.07,75.95,75.97,45000.0,48.3057,48.3184,48.2422,48.2549,45000.0
2007-05-14 14:35:00,75.98,75.98,75.87,75.91,54800.0,48.2612,48.2612,48.1914,48.2168,54800.0
2007-05-14 14:40:00,75.89,75.99,75.88,75.97,50800.0,48.2041,48.2676,48.1977,48.2549,50800.0
2007-05-14 14:45:00,75.97,76.17,75.97,76.04,58900.0,48.2549,48.3819,48.2549,48.2994,58900.0
2007-05-14 14:50:00,76.03,76.14,75.97,75.99,33900.0,48.293,48.3629,48.2549,48.2676,33900.0
2007-05-14 14:55:00,75.99,76.03,75.94,76.02,41300.0,48.2676,48.293,48.2358,48.2866,41300.0
2007-05-14 15:00:00,76.0,76.1,75.93,76.1,47200.0,48.2739,48.3375,48.2295,48.3375,47200.0
2007-05-14 15:05:00,76.1,76.1,75.95,75.98,30100.0,48.3375,48.3375,48.2422,48.2612,30100.0
2007-05-14 15:10:00,75.98,76.0,75.92,75.99,23000.0,48.2612,48.2739,48.2231,48.2676,23000.0
2007-05-14 15:15:00,76.0,76.1,76.0,76.08,28200.0,48.2739,48.3375,48.2739,48.3248,28200.0
2007-05-14 15:20:00,76.06,76.08,76.01,76.05,31800.0,48.3121,48.3248,48.2803,48.3057,31800.0
2007-05-14 15:25:00,76.04,76.04,75.95,75.98,38100.0,48.2994,48.2994,48.2422,48.2612,38100.0
2007-05-14 15:30:00,75.98,76.19,75.98,76.19,66500.0,48.2612,48.3946,48.2612,48.3946,66500.0
2007-05-14 15:35:00,76.19,76.22,76.17,76.18,56000.0,48.3946,48.4137,48.3819,48.3883,56000.0
2007-05-14 15:40:00,76.18,76.21,76.11,76.18,52200.0,48.3883,48.4073,48.3438,48.3883,52200.0
2007-05-14 15:45:00,76.18,76.18,76.07,76.08,54700.0,48.3883,48.3883,48.3184,48.3248,54700.0
2007-05-14 15:50:00,76.08,76.18,76.01,76.03,91600.0,48.3248,48.3883,48.2803,48.293,91600.0
2007-05-14 15:55:00,76.03,76.03,75.91,76.0,142700.0,48.293,48.293,48.2168,48.2739,142700.0
2007-05-15 09:30:00,76.26,76.28,75.9,75.98,116400.0,48.4391,48.4518,48.2104,48.2612,116400.0
2007-05-15 09:35:00,75.98,76.04,75.65,76.03,56500.0,48.2612,48.2994,48.0516,48.293,56500.0
2007-05-15 09:40:00,76.03,76.13,75.89,75.9,75200.0,48.293,48.3565,48.2041,48.2104,75200.0
2007-05-15 09:45:00,75.9,76.12,75.75,75.81,65500.0,48.2104,48.3502,48.1152,48.1533,65500.0
2007-05-15 09:50:00,75.81,75.9,75.64,75.82,48500.0,48.1533,48.2104,48.0453,48.1596,48500.0
2007-05-15 09:55:00,75.82,75.99,75.76,75.87,35900.0,48.1596,48.2676,48.1215,48.1914,35900.0
2007-05-15 10:00:00,75.86,76.1,75.84,76.05,45900.0,48.185,48.3375,48.1723,48.3057,45900.0
2007-05-15 10:05:00,76.06,76.06,75.91,76.02,75900.0,48.3121,48.3121,48.2168,48.2866,75900.0
2007-05-15 10:10:00,76.0,76.07,75.85,75.93,61200.0,48.2739,48.3184,48.1787,48.2295,61200.0
2007-05-15 10:15:00,75.94,76.05,75.89,76.05,43200.0,48.2358,48.3057,48.2041,48.3057,43200.0
2007-05-15 10:20:00,76.04,76.04,75.79,75.79,63800.0,48.2994,48.2994,48.1406,48.1406,63800.0
2007-05-15 10:25:00,75.8,75.89,75.62,75.63,27000.0,48.1469,48.2041,48.0326,48.0389,27000.0
2007-05-15 10:30:00,75.61,75.83,75.61,75.79,50300.0,48.0262,48.166,48.0262,48.1406,50300.0
2007-05-15 10:35:00,75.81,75.88,75.67,75.67,76700.0,48.1533,48.1977,48.0643,48.0643,76700.0
2007-05-15 10:40:00,75.66,75.9,75.66,75.84,41100.0,48.058,48.2104,48.058,48.1723,41100.0
2007-05-15 10:45:00,75.84,75.84,75.75,75.82,19000.0,48.1723,48.1723,48.1152,48.1596,19000.0
2007-05-15 10:50:00,75.81,75.9,75.78,75.79,67100.0,48.1533,48.2104,48.1342,48.1406,67100.0
2007-05-15 10:55:00,75.77,75.84,75.62,75.62,53900.0,48.1279,48.1723,48.0326,48.0326,53900.0
2007-05-15 11:00:00,75.6,75.6,75.4,75.4,60500.0,48.0199,48.0199,47.8928,47.8928,60500.0
2007-05-15 11:05:00,75.4,75.43,75.24,75.3,50600.0,47.8928,47.9119,47.7912,47.8293,50600.0
2007-05-15 11:10:00,75.31,75.36,75.18,75.36,35700.0,47.8357,47.8674,47.7531,47.8674,35700.0
2007-05-15 11:15:00,75.36,75.56,75.35,75.55,42200.0,47.8674,47.9945,47.8611,47.9881,42200.0
2007-05-15 11:20:00,75.53,75.55,75.43,75.5,22500.0,47.9754,47.9881,47.9119,47.9564,22500.0
2007-05-15 11:25:00,75.51,75.61,75.46,75.55,20500.0,47.9627,48.0262,47.9309,47.9881,20500.0
2007-05-15 11:30:00,75.55,75.69,75.54,75.67,34700.0,47.9881,48.077,47.9818,48.0643,34700.0
2007-05-15 11:35:00,75.67,75.85,75.56,75.85,29300.0,48.0643,48.1787,47.9945,48.1787,29300.0
2007-05-15 11:40:00,75.85,75.88,75.72,75.72,27600.0,48.1787,48.1977,48.0961,48.0961,27600.0
2007-05-15 11:45:00,75.73,75.8,75.66,75.72,23100.0,48.1024,48.1469,48.058,48.0961,23100.0
2007-05-15 11:50:00,75.73,75.78,75.66,75.68,21900.0,48.1024,48.1342,48.058,48.0707,21900.0
2007-05-15 11:55:00,75.68,75.7,75.63,75.68,13100.0,48.0707,48.0834,48.0389,48.0707,13100.0
2007-05-15 12:00:00,75.69,75.71,75.59,75.64,21500.0,48.077,48.0897,48.0135,48.0453,21500.0
2007-05-15 12:05:00,75.64,75.8,75.54,75.78,47500.0,48.0453,48.1469,47.9818,48.1342,47500.0
2007-05-15 12:10:00,75.76,75.82,75.69,75.78,27300.0,48.1215,48.1596,48.077,48.1342,27300.0
2007-05-15 12:15:00,75.79,75.79,75.65,75.65,21000.0,48.1406,48.1406,48.0516,48.0516,21000.0
2007-05-15 12:20:00,75.66,75.77,75.65,75.65,15500.0,48.058,48.1279,48.0516,48.0516,15500.0
2007-05-15 12:25:00,75.65,75.81,75.65,75.81,9600.0,48.0516,48.1533,48.0516,48.1533,9600.0
2007-05-15 12:30:00,75.81,75.84,75.77,75.82,13000.0,48.1533,48.1723,48.1279,48.1596,13000.0
2007-05-15 12:35:00,75.83,75.85,75.75,75.78,20800.0,48.166,48.1787,48.1152,48.1342,20800.0
2007-05-15 12:40:00,75.78,75.91,75.75,75.88,30600.0,48.1342,48.2168,48.1152,48.1977,30600.0
2007-05-15 12:45:00,75.89,75.9,75.73,75.73,40700.0,48.2041,48.2104,48.1024,48.1024,40700.0
2007-05-15 12:50:00,75.75,75.81,75.7,75.78,23000.0,48.1152,48.1533,48.0834,48.1342,23000.0
2007-05-15 12:55:00,75.78,75.82,75.66,75.73,31700.0,48.1342,48.1596,48.058,48.1024,31700.0
2007-05-15 13:00:00,75.73,75.78,75.64,75.7,33600.0,48.1024,48.1342,48.0453,48.0834,33600.0
2007-05-15 13:05:00,75.68,75.73,75.62,75.62,27800.0,48.0707,48.1024,48.0326,48.0326,27800.0
2007-05-15 13:10:00,75.62,75.76,75.6,75.62,24700.0,48.0326,48.1215,48.0199,48.0326,24700.0
2007-05-15 13:15:00,75.62,75.74,75.62,75.67,18900.0,48.0326,48.1088,48.0326,48.0643,18900.0
2007-05-15 13:20:00,75.69,75.73,75.67,75.67,10900.0,48.077,48.1024,48.0643,48.0643,10900.0
2007-05-15 13:25:00,75.68,75.73,75.64,75.66,11100.0,48.0707,48.1024,48.0453,48.058,11100.0
2007-05-15 13:30:00,75.66,75.67,75.55,75.65,24000.0,48.058,48.0643,47.9881,48.0516,24000.0
2007-05-15 13:35:00,75.66,75.74,75.6,75.67,35100.0,48.058,48.1088,48.0199,48.0643,35100.0
2007-05-15 13:40:00,75.67,75.68,75.52,75.63,44200.0,48.0643,48.0707,47.9691,48.0389,44200.0
2007-05-15 13:45:00,75.63,75.63,75.36,75.36,50800.0,48.0389,48.0389,47.8674,47.8674,50800.0
2007-05-15 13:50:00,75.37,75.44,75.26,75.32,31800.0,47.8738,47.9182,47.8039,47.842,31800.0
2007-05-15 13:55:00,75.33,75.54,75.31,75.53,39000.0,47.8484,47.9818,47.8357,47.9754,39000.0
2007-05-15 14:00:00,75.53,75.53,75.41,75.47,26600.0,47.9754,47.9754,47.8992,47.9373,26600.0
2007-05-15 14:05:00,75.47,75.6,75.41,75.54,47900.0,47.9373,48.0199,47.8992,47.9818,47900.0
2007-05-15 14:10:00,75.54,75.56,75.39,75.4,34300.0,47.9818,47.9945,47.8865,47.8928,34300.0
2007-05-15 14:15:00,75.4,75.44,75.14,75.21,41700.0,47.8928,47.9182,47.7277,47.7722,41700.0
2007-05-15 14:20:00,75.2,75.36,75.12,75.33,56300.0,47.7658,47.8674,47.715,47.8484,56300.0
2007-05-15 14:25:00,75.34,75.36,75.17,75.21,37400.0,47.8547,47.8674,47.7467,47.7722,37400.0
2007-05-15 14:30:00,75.21,75.33,75.2,75.21,45200.0,47.7722,47.8484,47.7658,47.7722,45200.0
2007-05-15 14:35:00,75.24,75.24,74.92,74.95,49300.0,47.7912,47.7912,47.5879,47.607,49300.0
2007-05-15 14:40:00,74.93,75.11,74.88,74.92,44700.0,47.5943,47.7086,47.5625,47.5879,44700.0
2007-05-15 14:45:00,74.9,74.95,74.8,74.9,51700.0,47.5752,47.607,47.5117,47.5752,51700.0
2007-05-15 14:50:00,74.91,75.09,74.91,75.07,57200.0,47.5816,47.6959,47.5816,47.6832,57200.0
2007-05-15 14:55:00,75.07,75.1,75.01,75.1,31400.0,47.6832,47.7023,47.6451,47.7023,31400.0
2007-05-15 15:00:00,75.1,75.27,75.09,75.25,66200.0,47.7023,47.8103,47.6959,47.7976,66200.0
2007-05-15 15:05:00,75.25,75.27,75.12,75.25,31200.0,47.7976,47.8103,47.715,47.7976,31200.0
2007-05-15 15:10:00,75.25,75.35,75.18,75.24,45400.0,47.7976,47.8611,47.7531,47.7912,45400.0
2007-05-15 15:15:00,75.23,75.27,75.12,75.22,51700.0,47.7849,47.8103,47.715,47.7785,51700.0
2007-05-15 15:20:00,75.23,75.28,75.02,75.12,72900.0,47.7849,47.8166,47.6515,47.715,72900.0
2007-05-15 15:25:00,75.1,75.22,75.03,75.21,46000.0,47.7023,47.7785,47.6578,47.7722,46000.0
2007-05-15 15:30:00,75.21,75.21,75.12,75.18,34700.0,47.7722,47.7722,47.715,47.7531,34700.0
2007-05-15 15:35:00,75.18,75.28,75.18,75.28,40200.0,47.7531,47.8166,47.7531,47.8166,40200.0
2007-05-15 15:40:00,75.29,75.33,75.12,75.19,60500.0,47.823,47.8484,47.715,47.7594,60500.0
2007-05-15 15:45:00,75.18,75.22,75.01,75.04,47400.0,47.7531,47.7785,47.6451,47.6642,47400.0
2007-05-15 15:50:00,75.04,75.06,74.99,75.0,71000.0,47.6642,47.6769,47.6324,47.6388,71000.0
2007-05-15 15:55:00,75.0,75.09,74.99,75.06,57900.0,47.6388,47.6959,47.6324,47.6769,57900.0
2007-05-16 09:30:00,75.04,76.47,74.96,75.14,88900.0,47.6642,48.5725,47.6134,47.7277,88900.0
2007-05-16 09:35:00,75.14,75.25,75.02,75.15,62500.0,47.7277,47.7976,47.6515,47.734,62500.0
2007-05-16 09:40:00,75.12,75.17,74.77,74.77,57100.0,47.715,47.7467,47.4927,47.4927,57100.0
2007-05-16 09:45:00,74.8,74.9,74.71,74.73,57600.0,47.5117,47.5752,47.4546,47.4673,57600.0
2007-05-16 09:50:00,74.72,74.77,74.52,74.53,51300.0,47.4609,47.4927,47.3339,47.3402,51300.0
2007-05-16 09:55:00,74.53,74.58,74.35,74.56,62000.0,47.3402,47.372,47.2259,47.3593,62000.0
2007-05-16 10:00:00,74.57,74.58,74.31,74.35,55500.0,47.3656,47.372,47.2005,47.2259,55500.0
2007-05-16 10:05:00,74.35,74.44,74.33,74.44,36300.0,47.2259,47.2831,47.2132,47.2831,36300.0
2007-05-16 10:10:00,74.44,74.84,74.44,74.8,77000.0,47.2831,47.5371,47.2831,47.5117,77000.0
2007-05-16 10:15:00,74.8,74.8,74.66,74.71,32700.0,47.5117,47.5117,47.4228,47.4546,32700.0
2007-05-16 10:20:00,74.71,74.77,74.64,74.66,24500.0,47.4546,47.4927,47.4101,47.4228,24500.0
2007-05-16 10:25:00,74.65,74.77,74.65,74.74,27600.0,47.4164,47.4927,47.4164,47.4736,27600.0
2007-05-16 10:30:00,74.75,74.76,74.47,74.64,126000.0,47.48,47.4863,47.3021,47.4101,126000.0
2007-05-16 10:35:00,74.64,74.69,74.52,74.56,38200.0,47.4101,47.4419,47.3339,47.3593,38200.0
2007-05-16 10:40:00,74.55,74.84,74.54,74.78,45800.0,47.3529,47.5371,47.3466,47.499,45800.0
2007-05-16 10:45:00,74.81,74.83,74.6,74.65,34800.0,47.5181,47.5308,47.3847,47.4164,34800.0
2007-05-16 10:50:00,74.66,74.72,74.4,74.44,40600.0,47.4228,47.4609,47.2577,47.2831,40600.0
2007-05-16 10:55:00,74.44,74.53,74.3,74.48,34100.0,47.2831,47.3402,47.1941,47.3085,34100.0
2007-05-16 11:00:00,74.51,74.51,74.38,74.46,23200.0,47.3275,47.3275,47.2449,47.2958,23200.0
2007-05-16 11:05:00,74.46,74.51,74.3,74.31,23600.0,47.2958,47.3275,47.1941,47.2005,23600.0
2007-05-16 11:10:00,74.33,74.42,74.27,74.34,26300.0,47.2132,47.2704,47.1751,47.2195,26300.0
2007-05-16 11:15:00,74.35,74.41,74.25,74.29,46700.0,47.2259,47.264,47.1624,47.1878,46700.0
2007-05-16 11:20:00,74.31,74.35,74.19,74.21,67400.0,47.2005,47.2259,47.1243,47.137,67400.0
2007-05-16 11:25:00,74.21,74.27,74.15,74.21,39800.0,47.137,47.1751,47.0989,47.137,39800.0
2007-05-16 11:30:00,74.21,74.24,74.15,74.19,43600.0,47.137,47.156,47.0989,47.1243,43600.0
2007-05-16 11:35:00,74.2,74.29,74.16,74.23,41600.0,47.1306,47.1878,47.1052,47.1497,41600.0
2007-05-16 11:40:00,74.23,74.27,74.22,74.25,22900.0,47.1497,47.1751,47.1433,47.1624,22900.0
2007-05-16 11:45:00,74.24,74.24,74.15,74.22,30500.0,47.156,47.156,47.0989,47.1433,30500.0
2007-05-16 11:50:00,74.22,74.25,74.15,74.25,28300.0,47.1433,47.1624,47.0989,47.1624,28300.0
2007-05-16 11:55:00,74.25,74.37,74.24,74.28,24700.0,47.1624,47.2386,47.156,47.1814,24700.0
2007-05-16 12:00:00,74.28,74.35,74.21,74.26,15300.0,47.1814,47.2259,47.137,47.1687,15300.0
2007-05-16 12:05:00,74.24,74.24,74.01,74.02,42300.0,47.156,47.156,47.0099,47.0163,42300.0
2007-05-16 12:10:00,74.03,74.16,74.03,74.04,36800.0,47.0226,47.1052,47.0226,47.029,36800.0
2007-05-16 12:15:00,74.06,74.08,73.9,73.91,35200.0,47.0417,47.0544,46.9401,46.9464,35200.0
2007-05-16 12:20:00,73.91,73.92,73.81,73.84,24400.0,46.9464,46.9528,46.8829,46.9019,24400.0
2007-05-16 12:25:00,73.86,73.92,73.81,73.91,23700.0,46.9147,46.9528,46.8829,46.9464,23700.0
2007-05-16 12:30:00,73.9,73.93,73.83,73.9,20200.0,46.9401,46.9591,46.8956,46.9401,20200.0
2007-05-16 12:35:00,73.89,73.91,73.85,73.85,14300.0,46.9337,46.9464,46.9083,46.9083,14300.0
2007-05-16 12:40:00,73.85,73.85,73.75,73.77,26200.0,46.9083,46.9083,46.8448,46.8575,26200.0
2007-05-16 12:45:00,73.78,73.93,73.78,73.9,18200.0,46.8638,46.9591,46.8638,46.9401,18200.0
2007-05-16 12:50:00,73.9,73.95,73.85,73.9,23000.0,46.9401,46.9718,46.9083,46.9401,23000.0
2007-05-16 12:55:00,73.92,74.0,73.87,74.0,11700.0,46.9528,47.0036,46.921,47.0036,11700.0
2007-05-16 13:00:00,74.0,74.09,73.98,74.05,16000.0,47.0036,47.0607,46.9909,47.0353,16000.0
2007-05-16 13:05:00,74.04,74.07,73.98,74.07,19500.0,47.029,47.048,46.9909,47.048,19500.0
2007-05-16 13:10:00,74.06,74.06,73.94,74.02,25000.0,47.0417,47.0417,46.9655,47.0163,25000.0
2007-05-16 13:15:00,74.03,74.05,74.0,74.01,16800.0,47.0226,47.0353,47.0036,47.0099,16800.0
2007-05-16 13:20:00,74.03,74.09,74.01,74.03,17800.0,47.0226,47.0607,47.0099,47.0226,17800.0
2007-05-16 13:25:00,74.03,74.04,73.96,74.01,31100.0,47.0226,47.029,46.9782,47.0099,31100.0
2007-05-16 13:30:00,74.02,74.17,74.02,74.15,17200.0,47.0163,47.1116,47.0163,47.0989,17200.0
2007-05-16 13:35:00,74.15,74.29,74.15,74.25,29200.0,47.0989,47.1878,47.0989,47.1624,29200.0
2007-05-16 13:40:00,74.25,74.43,74.24,74.43,42900.0,47.1624,47.2767,47.156,47.2767,42900.0
2007-05-16 13:45:00,74.42,74.64,74.42,74.56,33100.0,47.2704,47.4101,47.2704,47.3593,33100.0
2007-05-16 13:50:00,74.57,74.61,74.49,74.54,39000.0,47.3656,47.391,47.3148,47.3466,39000.0
2007-05-16 13:55:00,74.53,74.54,74.4,74.42,29100.0,47.3402,47.3466,47.2577,47.2704,29100.0
2007-05-16 14:00:00,74.41,74.59,74.36,74.57,27800.0,47.264,47.3783,47.2322,47.3656,27800.0
2007-05-16 14:05:00,74.58,74.76,74.57,74.76,31500.0,47.372,47.4863,47.3656,47.4863,31500.0
2007-05-16 14:10:00,74.76,74.86,74.74,74.83,40100.0,47.4863,47.5498,47.4736,47.5308,40100.0
2007-05-16 14:15:00,74.84,74.87,74.83,74.85,25600.0,47.5371,47.5562,47.5308,47.5435,25600.0
2007-05-16 14:20:00,74.85,74.93,74.84,74.87,34000.0,47.5435,47.5943,47.5371,47.5562,34000.0
2007-05-16 14:25:00,74.85,74.93,74.84,74.88,39300.0,47.5435,47.5943,47.5371,47.5625,39300.0
2007-05-16 14:30:00,74.88,74.95,74.82,74.84,33400.0,47.5625,47.607,47.5244,47.5371,33400.0
2007-05-16 14:35:00,74.85,74.85,74.75,74.82,25400.0,47.5435,47.5435,47.48,47.5244,25400.0
2007-05-16 14:40:00,74.81,74.85,74.81,74.85,15300.0,47.5181,47.5435,47.5181,47.5435,15300.0
2007-05-16 14:45:00,74.86,74.95,74.84,74.88,38700.0,47.5498,47.607,47.5371,47.5625,38700.0
2007-05-16 14:50:00,74.88,74.93,74.83,74.86,22500.0,47.5625,47.5943,47.5308,47.5498,22500.0
2007-05-16 14:55:00,74.86,74.87,74.83,74.85,17800.0,47.5498,47.5562,47.5308,47.5435,17800.0
2007-05-16 15:00:00,74.87,74.88,74.72,74.76,25900.0,47.5562,47.5625,47.4609,47.4863,25900.0
2007-05-16 15:05:00,74.78,74.84,74.74,74.76,30200.0,47.499,47.5371,47.4736,47.4863,30200.0
2007-05-16 15:10:00,74.77,74.8,74.67,74.73,37300.0,47.4927,47.5117,47.4292,47.4673,37300.0
2007-05-16 15:15:00,74.73,74.82,74.73,74.74,28100.0,47.4673,47.5244,47.4673,47.4736,28100.0
2007-05-16 15:20:00,74.74,74.75,74.69,74.74,22000.0,47.4736,47.48,47.4419,47.4736,22000.0
2007-05-16 15:25:00,74.73,74.86,74.73,74.82,32000.0,47.4673,47.5498,47.4673,47.5244,32000.0
2007-05-16 15:30:00,74.83,74.94,74.83,74.92,36000.0,47.5308,47.6007,47.5308,47.5879,36000.0
2007-05-16 15:35:00,74.92,74.98,74.91,74.98,42200.0,47.5879,47.6261,47.5816,47.6261,42200.0
2007-05-16 15:40:00,74.98,75.05,74.96,75.03,55700.0,47.6261,47.6705,47.6134,47.6578,55700.0
2007-05-16 15:45:00,75.01,75.04,75.0,75.02,53300.0,47.6451,47.6642,47.6388,47.6515,53300.0
2007-05-16 15:50:00,75.01,75.09,75.0,75.07,59400.0,47.6451,47.6959,47.6388,47.6832,59400.0
2007-05-16 15:55:00,75.07,75.08,74.99,75.02,63600.0,47.6832,47.6896,47.6324,47.6515,63600.0
2007-05-17 09:30:00,75.05,75.47,75.05,75.33,50800.0,47.6705,47.9373,47.6705,47.8484,50800.0
2007-05-17 09:35:00,75.33,75.36,75.21,75.25,23400.0,47.8484,47.8674,47.7722,47.7976,23400.0
2007-05-17 09:40:00,75.24,75.32,75.02,75.02,27400.0,47.7912,47.842,47.6515,47.6515,27400.0
2007-05-17 09:45:00,75.01,75.04,74.79,74.83,45300.0,47.6451,47.6642,47.5054,47.5308,45300.0
2007-05-17 09:50:00,74.86,74.88,74.65,74.7,42600.0,47.5498,47.5625,47.4164,47.4482,42600.0
2007-05-17 09:55:00,74.69,74.85,74.64,74.68,31800.0,47.4419,47.5435,47.4101,47.4355,31800.0
2007-05-17 10:00:00,74.69,75.19,74.66,75.19,62000.0,47.4419,47.7594,47.4228,47.7594,62000.0
2007-05-17 10:05:00,75.18,75.23,75.11,75.11,34500.0,47.7531,47.7849,47.7086,47.7086,34500.0
2007-05-17 10:10:00,75.11,75.31,75.1,75.3,45400.0,47.7086,47.8357,47.7023,47.8293,45400.0
2007-05-17 10:15:00,75.3,75.38,75.27,75.29,50500.0,47.8293,47.8801,47.8103,47.823,50500.0
2007-05-17 10:20:00,75.29,75.45,75.27,75.4,62700.0,47.823,47.9246,47.8103,47.8928,62700.0
2007-05-17 10:25:00,75.4,75.44,75.19,75.21,43000.0,47.8928,47.9182,47.7594,47.7722,43000.0
2007-05-17 10:30:00,75.21,75.51,75.16,75.41,49400.0,47.7722,47.9627,47.7404,47.8992,49400.0
2007-05-17 10:35:00,75.41,75.55,75.3,75.44,39500.0,47.8992,47.9881,47.8293,47.9182,39500.0
2007-05-17 10:40:00,75.43,75.55,75.34,75.38,33100.0,47.9119,47.9881,47.8547,47.8801,33100.0
2007-05-17 10:45:00,75.35,75.49,75.31,75.49,28900.0,47.8611,47.95,47.8357,47.95,28900.0
2007-05-17 10:50:00,75.49,75.62,75.48,75.56,20700.0,47.95,48.0326,47.9437,47.9945,20700.0
2007-05-17 10:55:00,75.55,75.61,75.49,75.53,26800.0,47.9881,48.0262,47.95,47.9754,26800.0
2007-05-17 11:00:00,75.53,75.57,75.44,75.46,25500.0,47.9754,48.0008,47.9182,47.9309,25500.0
2007-05-17 11:05:00,75.45,75.48,75.36,75.4,23000.0,47.9246,47.9437,47.8674,47.8928,23000.0
2007-05-17 11:10:00,75.4,75.51,75.33,75.49,22300.0,47.8928,47.9627,47.8484,47.95,22300.0
2007-05-17 11:15:00,75.51,75.54,75.39,75.48,38100.0,47.9627,47.9818,47.8865,47.9437,38100.0
2007-05-17 11:20:00,75.49,75.57,75.47,75.56,17400.0,47.95,48.0008,47.9373,47.9945,17400.0
2007-05-17 11:25:00,75.56,75.65,75.53,75.62,48200.0,47.9945,48.0516,47.9754,48.0326,48200.0
2007-05-17 11:30:00,75.62,75.78,75.56,75.78,53700.0,48.0326,48.1342,47.9945,48.1342,53700.0
2007-05-17 11:35:00,75.79,75.84,75.71,75.82,35000.0,48.1406,48.1723,48.0897,48.1596,35000.0
2007-05-17 11:40:00,75.81,75.84,75.78,75.82,25300.0,48.1533,48.1723,48.1342,48.1596,25300.0
2007-05-17 11:45:00,75.82,75.97,75.78,75.92,55700.0,48.1596,48.2549,48.1342,48.2231,55700.0
2007-05-17 11:50:00,75.92,75.93,75.74,75.76,32900.0,48.2231,48.2295,48.1088,48.1215,32900.0
2007-05-17 11:55:00,75.74,75.89,75.74,75.89,40000.0,48.1088,48.2041,48.1088,48.2041,40000.0
2007-05-17 12:00:00,75.89,75.94,75.84,75.86,47800.0,48.2041,48.2358,48.1723,48.185,47800.0
2007-05-17 12:05:00,75.84,76.0,75.83,75.99,50500.0,48.1723,48.2739,48.166,48.2676,50500.0
2007-05-17 12:10:00,75.99,76.05,75.95,76.05,60700.0,48.2676,48.3057,48.2422,48.3057,60700.0
2007-05-17 12:15:00,76.03,76.12,76.0,76.08,61600.0,48.293,48.3502,48.2739,48.3248,61600.0
2007-05-17 12:20:00,76.09,76.11,76.0,76.05,33200.0,48.3311,48.3438,48.2739,48.3057,33200.0
2007-05-17 12:25:00,76.03,76.15,76.03,76.12,21700.0,48.293,48.3692,48.293,48.3502,21700.0
2007-05-17 12:30:00,76.11,76.2,76.08,76.14,40900.0,48.3438,48.401,48.3248,48.3629,40900.0
2007-05-17 12:35:00,76.15,76.2,76.06,76.19,24700.0,48.3692,48.401,48.3121,48.3946,24700.0
2007-05-17 12:40:00,76.16,76.21,76.11,76.18,32100.0,48.3756,48.4073,48.3438,48.3883,32100.0
2007-05-17 12:45:00,76.17,76.2,76.13,76.17,17600.0,48.3819,48.401,48.3565,48.3819,17600.0
2007-05-17 12:50:00,76.17,76.24,76.1,76.23,32100.0,48.3819,48.4264,48.3375,48.42,32100.0
2007-05-17 12:55:00,76.24,76.28,76.2,76.27,45000.0,48.4264,48.4518,48.401,48.4454,45000.0
2007-05-17 13:00:00,76.26,76.26,76.17,76.24,42700.0,48.4391,48.4391,48.3819,48.4264,42700.0
2007-05-17 13:05:00,76.24,76.42,76.23,76.4,36100.0,48.4264,48.5407,48.42,48.528,36100.0
2007-05-17 13:10:00,76.42,76.52,76.38,76.47,49600.0,48.5407,48.6042,48.5153,48.5725,49600.0
2007-05-17 13:15:00,76.47,76.52,76.45,76.49,25700.0,48.5725,48.6042,48.5598,48.5852,25700.0
2007-05-17 13:20:00,76.48,76.7,76.47,76.66,72800.0,48.5788,48.7186,48.5725,48.6932,72800.0
2007-05-17 13:25:00,76.65,76.65,76.57,76.6,42800.0,48.6868,48.6868,48.636,48.6551,42800.0
2007-05-17 13:30:00,76.6,76.69,76.6,76.62,38300.0,48.6551,48.7122,48.6551,48.6678,38300.0
2007-05-17 13:35:00,76.62,76.64,76.53,76.54,67900.0,48.6678,48.6805,48.6106,48.6169,67900.0
2007-05-17 13:40:00,76.54,76.54,76.43,76.45,31700.0,48.6169,48.6169,48.5471,48.5598,31700.0
2007-05-17 13:45:00,76.46,76.5,76.38,76.41,25900.0,48.5661,48.5915,48.5153,48.5344,25900.0
2007-05-17 13:50:00,76.41,76.43,76.32,76.33,43700.0,48.5344,48.5471,48.4772,48.4836,43700.0
2007-05-17 13:55:00,76.31,76.47,76.31,76.42,33400.0,48.4709,48.5725,48.4709,48.5407,33400.0
2007-05-17 14:00:00,76.41,76.47,76.3,76.47,59100.0,48.5344,48.5725,48.4645,48.5725,59100.0
2007-05-17 14:05:00,76.46,76.6,76.46,76.58,35600.0,48.5661,48.6551,48.5661,48.6424,35600.0
2007-05-17 14:10:00,76.58,76.6,76.45,76.56,43900.0,48.6424,48.6551,48.5598,48.6296,43900.0
2007-05-17 14:15:00,76.56,76.7,76.55,76.7,37900.0,48.6296,48.7186,48.6233,48.7186,37900.0
2007-05-17 14:20:00,76.7,76.72,76.62,76.69,25500.0,48.7186,48.7313,48.6678,48.7122,25500.0
2007-05-17 14:25:00,76.69,76.76,76.68,76.76,37800.0,48.7122,48.7567,48.7059,48.7567,37800.0
2007-05-17 14:30:00,76.78,76.78,76.62,76.64,30200.0,48.7694,48.7694,48.6678,48.6805,30200.0
2007-05-17 14:35:00,76.62,76.68,76.59,76.68,24300.0,48.6678,48.7059,48.6487,48.7059,24300.0
2007-05-17 14:40:00,76.67,76.83,76.67,76.81,35500.0,48.6995,48.8011,48.6995,48.7884,35500.0
2007-05-17 14:45:00,76.81,76.83,76.77,76.82,28100.0,48.7884,48.8011,48.763,48.7948,28100.0
2007-05-17 14:50:00,76.82,76.94,76.81,76.91,34200.0,48.7948,48.871,48.7884,48.852,34200.0
2007-05-17 14:55:00,76.91,76.99,76.89,76.99,48700.0,48.852,48.9028,48.8393,48.9028,48700.0
2007-05-17 15:00:00,76.98,77.02,76.91,77.0,61200.0,48.8964,48.9218,48.852,48.9091,61200.0
2007-05-17 15:05:00,77.01,77.1,76.95,76.99,81800.0,48.9155,48.9726,48.8774,48.9028,81800.0
2007-05-17 15:10:00,77.0,77.0,76.89,76.93,51900.0,48.9091,48.9091,48.8393,48.8647,51900.0
2007-05-17 15:15:00,76.92,77.0,76.88,76.9,54000.0,48.8583,48.9091,48.8329,48.8456,54000.0
2007-05-17 15:20:00,76.91,76.91,76.84,76.85,52500.0,48.852,48.852,48.8075,48.8139,52500.0
2007-05-17 15:25:00,76.85,76.88,76.79,76.81,63700.0,48.8139,48.8329,48.7757,48.7884,63700.0
2007-05-17 15:30:00,76.81,76.87,76.78,76.83,66500.0,48.7884,48.8266,48.7694,48.8011,66500.0
2007-05-17 15:35:00,76.83,76.85,76.72,76.76,84900.0,48.8011,48.8139,48.7313,48.7567,84900.0
2007-05-17 15:40:00,76.76,76.82,76.71,76.77,70400.0,48.7567,48.7948,48.7249,48.763,70400.0
2007-05-17 15:45:00,76.77,76.86,76.73,76.83,83100.0,48.763,48.8202,48.7376,48.8011,83100.0
2007-05-17 15:50:00,76.83,76.85,76.78,76.8,63900.0,48.8011,48.8139,48.7694,48.7821,63900.0
2007-05-17 15:55:00,76.79,76.94,76.57,76.57,136500.0,48.7757,48.871,48.636,48.636,136500.0
2007-05-18 09:30:00,74.87,77.07,74.86,76.8,390300.0,47.5562,48.9536,47.5498,48.7821,390300.0
2007-05-18 09:35:00,76.82,77.06,76.79,77.06,68700.0,48.7948,48.9472,48.7757,48.9472,68700.0
2007-05-18 09:40:00,77.05,77.29,77.0,77.04,71000.0,48.9409,49.0933,48.9091,48.9345,71000.0
2007-05-18 09:45:00,77.01,77.32,77.0,77.32,57000.0,48.9155,49.1124,48.9091,49.1124,57000.0
2007-05-18 09:50:00,77.28,77.48,77.22,77.45,73000.0,49.087,49.214,49.0489,49.195,73000.0
2007-05-18 09:55:00,77.45,77.54,77.36,77.42,36000.0,49.195,49.2521,49.1378,49.1759,36000.0
2007-05-18 10:00:00,77.42,77.51,77.14,77.16,91000.0,49.1759,49.2331,48.9981,49.0108,91000.0
2007-05-18 10:05:00,77.17,77.28,77.01,77.27,47800.0,49.0171,49.087,48.9155,49.0806,47800.0
2007-05-18 10:10:00,77.28,77.37,77.22,77.27,40000.0,49.087,49.1441,49.0489,49.0806,40000.0
2007-05-18 10:15:00,77.27,77.4,77.19,77.32,43900.0,49.0806,49.1632,49.0298,49.1124,43900.0
2007-05-18 10:20:00,77.32,77.45,77.32,77.39,42600.0,49.1124,49.195,49.1124,49.1569,42600.0
2007-05-18 10:25:00,77.39,77.5,77.36,77.49,47400.0,49.1569,49.2267,49.1378,49.2204,47400.0
2007-05-18 10:30:00,77.48,77.49,77.26,77.3,39900.0,49.214,49.2204,49.0743,49.0997,39900.0
2007-05-18 10:35:00,77.3,77.35,77.16,77.16,34900.0,49.0997,49.1314,49.0108,49.0108,34900.0
2007-05-18 10:40:00,77.18,77.25,77.16,77.17,30400.0,49.0235,49.0679,49.0108,49.0171,30400.0
2007-05-18 10:45:00,77.19,77.36,77.19,77.36,32900.0,49.0298,49.1378,49.0298,49.1378,32900.0
2007-05-18 10:50:00,77.34,77.34,77.21,77.21,33500.0,49.1251,49.1251,49.0425,49.0425,33500.0
2007-05-18 10:55:00,77.23,77.3,77.18,77.24,17000.0,49.0552,49.0997,49.0235,49.0616,17000.0
2007-05-18 11:00:00,77.22,77.28,77.02,77.1,48200.0,49.0489,49.087,48.9218,48.9726,48200.0
2007-05-18 11:05:00,77.09,77.24,77.05,77.24,26400.0,48.9663,49.0616,48.9409,49.0616,26400.0
2007-05-18 11:10:00,77.21,77.35,77.21,77.35,17800.0,49.0425,49.1314,49.0425,49.1314,17800.0
2007-05-18 11:15:00,77.34,77.41,77.34,77.34,19600.0,49.1251,49.1696,49.1251,49.1251,19600.0
2007-05-18 11:20:00,77.35,77.5,77.34,77.46,37200.0,49.1314,49.2267,49.1251,49.2013,37200.0
2007-05-18 11:25:00,77.44,77.46,77.27,77.3,40300.0,49.1886,49.2013,49.0806,49.0997,40300.0
2007-05-18 11:30:00,77.32,77.41,77.31,77.39,13800.0,49.1124,49.1696,49.106,49.1569,13800.0
2007-05-18 11:35:00,77.39,77.41,77.32,77.32,32500.0,49.1569,49.1696,49.1124,49.1124,32500.0
2007-05-18 11:40:00,77.33,77.39,77.29,77.34,28900.0,49.1187,49.1569,49.0933,49.1251,28900.0
2007-05-18 11:45:00,77.31,77.32,77.19,77.2,17800.0,49.106,49.1124,49.0298,49.0362,17800.0
2007-05-18 11:50:00,77.2,77.31,77.2,77.28,29800.0,49.0362,49.106,49.0362,49.087,29800.0
2007-05-18 11:55:00,77.3,77.42,77.29,77.37,38200.0,49.0997,49.1759,49.0933,49.1441,38200.0
2007-05-18 12:00:00,77.36,77.36,77.28,77.3,19800.0,49.1378,49.1378,49.087,49.0997,19800.0
2007-05-18 12:05:00,77.29,77.32,77.26,77.32,26600.0,49.0933,49.1124,49.0743,49.1124,26600.0
2007-05-18 12:10:00,77.3,77.47,77.3,77.47,31500.0,49.0997,49.2077,49.0997,49.2077,31500.0
2007-05-18 12:15:00,77.47,77.5,77.44,77.49,31000.0,49.2077,49.2267,49.1886,49.2204,31000.0
2007-05-18 12:20:00,77.48,77.59,77.43,77.58,63900.0,49.214,49.2839,49.1823,49.2775,63900.0
2007-05-18 12:25:00,77.59,77.65,77.55,77.61,44500.0,49.2839,49.322,49.2585,49.2966,44500.0
2007-05-18 12:30:00,77.61,77.67,77.57,77.61,21300.0,49.2966,49.3347,49.2712,49.2966,21300.0
2007-05-18 12:35:00,77.61,77.73,77.59,77.64,24400.0,49.2966,49.3728,49.2839,49.3156,24400.0
2007-05-18 12:40:00,77.65,77.85,77.65,77.71,47300.0,49.322,49.449,49.322,49.3601,47300.0
2007-05-18 12:45:00,77.71,77.72,77.54,77.54,22900.0,49.3601,49.3665,49.2521,49.2521,22900.0
2007-05-18 12:50:00,77.56,77.61,77.5,77.55,19900.0,49.2648,49.2966,49.2267,49.2585,19900.0
2007-05-18 12:55:00,77.54,77.61,77.52,77.53,16600.0,49.2521,49.2966,49.2394,49.2458,16600.0
2007-05-18 13:00:00,77.51,77.6,77.46,77.49,15700.0,49.2331,49.2902,49.2013,49.2204,15700.0
2007-05-18 13:05:00,77.51,77.58,77.45,77.53,17900.0,49.2331,49.2775,49.195,49.2458,17900.0
2007-05-18 13:10:00,77.54,77.54,77.4,77.49,25800.0,49.2521,49.2521,49.1632,49.2204,25800.0
2007-05-18 13:15:00,77.49,77.54,77.43,77.54,13300.0,49.2204,49.2521,49.1823,49.2521,13300.0
2007-05-18 13:20:00,77.53,77.58,77.45,77.56,41000.0,49.2458,49.2775,49.195,49.2648,41000.0
2007-05-18 13:25:00,77.56,77.65,77.52,77.65,27100.0,49.2648,49.322,49.2394,49.322,27100.0
2007-05-18 13:30:00,77.65,77.65,77.49,77.5,42900.0,49.322,49.322,49.2204,49.2267,42900.0
2007-05-18 13:35:00,77.49,77.49,77.36,77.44,44100.0,49.2204,49.2204,49.1378,49.1886,44100.0
2007-05-18 13:40:00,77.46,77.56,77.42,77.51,53000.0,49.2013,49.2648,49.1759,49.2331,53000.0
2007-05-18 13:45:00,77.51,77.7,77.49,77.62,53800.0,49.2331,49.3538,49.2204,49.3029,53800.0
2007-05-18 13:50:00,77.63,77.77,77.61,77.76,41100.0,49.3093,49.3982,49.2966,49.3919,41100.0
2007-05-18 13:55:00,77.75,77.8,77.7,77.77,24100.0,49.3855,49.4173,49.3538,49.3982,24100.0
2007-05-18 14:00:00,77.78,77.8,77.7,77.78,70400.0,49.4046,49.4173,49.3538,49.4046,70400.0
2007-05-18 14:05:00,77.79,77.8,77.74,77.77,27800.0,49.4109,49.4173,49.3792,49.3982,27800.0
2007-05-18 14:10:00,77.77,77.84,77.73,77.77,23900.0,49.3982,49.4427,49.3728,49.3982,23900.0
2007-05-18 14:15:00,77.77,77.85,77.73,77.79,34500.0,49.3982,49.449,49.3728,49.4109,34500.0
2007-05-18 14:20:00,77.81,77.87,77.75,77.77,34000.0,49.4236,49.4617,49.3855,49.3982,34000.0
2007-05-18 14:25:00,77.76,77.81,77.71,77.73,34000.0,49.3919,49.4236,49.3601,49.3728,34000.0
2007-05-18 14:30:00,77.74,77.79,77.69,77.71,34800.0,49.3792,49.4109,49.3474,49.3601,34800.0
2007-05-18 14:35:00,77.72,77.76,77.7,77.72,28900.0,49.3665,49.3919,49.3538,49.3665,28900.0
2007-05-18 14:40:00,77.72,77.74,77.65,77.68,47800.0,49.3665,49.3792,49.322,49.3411,47800.0
2007-05-18 14:45:00,77.69,77.81,77.69,77.8,54100.0,49.3474,49.4236,49.3474,49.4173,54100.0
2007-05-18 14:50:00,77.8,77.82,77.75,77.79,32000.0,49.4173,49.43,49.3855,49.4109,32000.0
2007-05-18 14:55:00,77.78,77.79,77.71,77.72,33700.0,49.4046,49.4109,49.3601,49.3665,33700.0
2007-05-18 15:00:00,77.73,77.79,77.72,77.75,29900.0,49.3728,49.4109,49.3665,49.3855,29900.0
2007-05-18 15:05:00,77.76,77.78,77.65,77.69,34000.0,49.3919,49.4046,49.322,49.3474,34000.0
2007-05-18 15:10:00,77.7,77.78,77.67,77.77,30100.0,49.3538,49.4046,49.3347,49.3982,30100.0
2007-05-18 15:15:00,77.76,77.81,77.7,77.8,34600.0,49.3919,49.4236,49.3538,49.4173,34600.0
2007-05-18 15:20:00,77.79,77.86,77.77,77.79,26800.0,49.4109,49.4554,49.3982,49.4109,26800.0
2007-05-18 15:25:00,77.78,77.86,77.78,77.85,40400.0,49.4046,49.4554,49.4046,49.449,40400.0
2007-05-18 15:30:00,77.85,77.93,77.81,77.84,49300.0,49.449,49.4999,49.4236,49.4427,49300.0
2007-05-18 15:35:00,77.85,77.86,77.8,77.81,35600.0,49.449,49.4554,49.4173,49.4236,35600.0
2007-05-18 15:40:00,77.81,77.89,77.8,77.86,75200.0,49.4236,49.4744,49.4173,49.4554,75200.0
2007-05-18 15:45:00,77.86,77.87,77.8,77.85,56500.0,49.4554,49.4617,49.4173,49.449,56500.0
2007-05-18 15:50:00,77.86,77.96,77.81,77.96,66600.0,49.4554,49.5189,49.4236,49.5189,66600.0
2007-05-18 15:55:00,77.96,77.98,77.85,77.92,111200.0,49.5189,49.5316,49.449,49.4935,111200.0
2007-05-21 09:30:00,78.34,78.5,78.15,78.41,108900.0,49.7603,49.8619,49.6396,49.8047,108900.0
2007-05-21 09:35:00,78.42,78.7,78.36,78.68,73800.0,49.8111,49.9889,49.773,49.9762,73800.0
2007-05-21 09:40:00,78.69,78.93,78.59,78.9,72100.0,49.9826,50.135,49.9191,50.116,72100.0
2007-05-21 09:45:00,78.93,79.04,78.81,79.03,108700.0,50.135,50.2049,50.0588,50.1986,108700.0
2007-05-21 09:50:00,79.05,79.24,79.04,79.11,186500.0,50.2113,50.3319,50.2049,50.2494,186500.0
2007-05-21 09:55:00,79.11,79.13,78.97,79.04,60700.0,50.2494,50.2621,50.1604,50.2049,60700.0
2007-05-21 10:00:00,79.02,79.18,78.97,79.17,73800.0,50.1922,50.2938,50.1604,50.2875,73800.0
2007-05-21 10:05:00,79.17,79.2,79.08,79.13,38500.0,50.2875,50.3065,50.2303,50.2621,38500.0
2007-05-21 10:10:00,79.13,79.24,79.05,79.05,58000.0,50.2621,50.3319,50.2113,50.2113,58000.0
2007-05-21 10:15:00,79.05,79.15,78.95,78.97,76500.0,50.2113,50.2748,50.1477,50.1604,76500.0
2007-05-21 10:20:00,78.94,78.97,78.82,78.91,62400.0,50.1414,50.1604,50.0652,50.1223,62400.0
2007-05-21 10:25:00,78.92,78.93,78.77,78.91,72200.0,50.1287,50.135,50.0334,50.1223,72200.0
2007-05-21 10:30:00,78.89,79.0,78.87,78.97,64200.0,50.1096,50.1795,50.0969,50.1604,64200.0
2007-05-21 10:35:00,78.97,78.99,78.9,78.94,36600.0,50.1604,50.1731,50.116,50.1414,36600.0
2007-05-21 10:40:00,78.93,78.99,78.88,78.97,30000.0,50.135,50.1731,50.1033,50.1604,30000.0
2007-05-21 10:45:00,78.98,79.01,78.88,78.92,41200.0,50.1668,50.1858,50.1033,50.1287,41200.0
2007-05-21 10:50:00,78.91,79.05,78.85,79.04,45600.0,50.1223,50.2113,50.0842,50.2049,45600.0
2007-05-21 10:55:00,79.03,79.03,78.95,78.97,14500.0,50.1986,50.1986,50.1477,50.1604,14500.0
2007-05-21 11:00:00,78.97,78.99,78.77,78.8,35300.0,50.1604,50.1731,50.0334,50.0525,35300.0
2007-05-21 11:05:00,78.79,78.89,78.76,78.85,20200.0,50.0461,50.1096,50.0271,50.0842,20200.0
2007-05-21 11:10:00,78.87,78.9,78.75,78.77,27700.0,50.0969,50.116,50.0207,50.0334,27700.0
2007-05-21 11:15:00,78.77,78.77,78.58,78.59,28500.0,50.0334,50.0334,49.9127,49.9191,28500.0
2007-05-21 11:20:00,78.61,78.74,78.58,78.68,22800.0,49.9318,50.0143,49.9127,49.9762,22800.0
2007-05-21 11:25:00,78.68,78.73,78.63,78.66,37000.0,49.9762,50.008,49.9445,49.9635,37000.0
2007-05-21 11:30:00,78.66,78.67,78.55,78.59,25400.0,49.9635,49.9699,49.8937,49.9191,25400.0
2007-05-21 11:35:00,78.59,78.59,78.5,78.55,19900.0,49.9191,49.9191,49.8619,49.8937,19900.0
2007-05-21 11:40:00,78.58,78.6,78.57,78.57,19600.0,49.9127,49.9254,49.9064,49.9064,19600.0
2007-05-21 11:45:00,78.56,78.64,78.55,78.63,14300.0,49.9,49.9508,49.8937,49.9445,14300.0
2007-05-21 11:50:00,78.62,78.72,78.62,78.69,40400.0,49.9381,50.0016,49.9381,49.9826,40400.0
2007-05-21 11:55:00,78.7,78.77,78.66,78.66,35400.0,49.9889,50.0334,49.9635,49.9635,35400.0
2007-05-21 12:00:00,78.65,78.82,78.65,78.82,30300.0,49.9572,50.0652,49.9572,50.0652,30300.0
2007-05-21 12:05:00,78.85,79.0,78.83,79.0,42200.0,50.0842,50.1795,50.0715,50.1795,42200.0
2007-05-21 12:10:00,79.0,79.05,78.9,78.95,46400.0,50.1795,50.2113,50.116,50.1477,46400.0
2007-05-21 12:15:00,78.94,79.07,78.91,79.0,29900.0,50.1414,50.224,50.1223,50.1795,29900.0
2007-05-21 12:20:00,79.03,79.15,79.03,79.07,22100.0,50.1986,50.2748,50.1986,50.224,22100.0
2007-05-21 12:25:00,79.07,79.1,79.03,79.08,11900.0,50.224,50.243,50.1986,50.2303,11900.0
2007-05-21 12:30:00,79.06,79.17,79.06,79.15,43000.0,50.2176,50.2875,50.2176,50.2748,43000.0
2007-05-21 12:35:00,79.16,79.29,79.1,79.22,42500.0,50.2811,50.3637,50.243,50.3192,42500.0
2007-05-21 12:40:00,79.22,79.31,79.2,79.26,26300.0,50.3192,50.3764,50.3065,50.3446,26300.0
2007-05-21 12:45:00,79.26,79.27,79.2,79.27,23100.0,50.3446,50.351,50.3065,50.351,23100.0
2007-05-21 12:50:00,79.29,79.38,79.28,79.38,25300.0,50.3637,50.4209,50.3573,50.4209,25300.0
2007-05-21 12:55:00,79.38,79.48,79.38,79.46,20600.0,50.4209,50.4844,50.4209,50.4717,20600.0
2007-05-21 13:00:00,79.46,79.61,79.44,79.56,52900.0,50.4717,50.567,50.459,50.5352,52900.0
2007-05-21 13:05:00,79.58,79.58,79.39,79.4,20500.0,50.5479,50.5479,50.4272,50.4336,20500.0
2007-05-21 13:10:00,79.39,79.49,79.38,79.4,13500.0,50.4272,50.4907,50.4209,50.4336,13500.0
2007-05-21 13:15:00,79.4,79.45,79.38,79.42,11000.0,50.4336,50.4653,50.4209,50.4463,11000.0
2007-05-21 13:20:00,79.4,79.54,79.38,79.51,34800.0,50.4336,50.5225,50.4209,50.5034,34800.0
2007-05-21 13:25:00,79.52,79.56,79.47,79.47,15300.0,50.5098,50.5352,50.478,50.478,15300.0
2007-05-21 13:30:00,79.47,79.5,79.3,79.3,66500.0,50.478,50.4971,50.3701,50.3701,66500.0
2007-05-21 13:35:00,79.3,79.3,79.1,79.21,42400.0,50.3701,50.3701,50.243,50.3129,42400.0
2007-05-21 13:40:00,79.22,79.23,79.1,79.14,29800.0,50.3192,50.3256,50.243,50.2684,29800.0
2007-05-21 13:45:00,79.12,79.25,79.12,79.21,16600.0,50.2557,50.3383,50.2557,50.3129,16600.0
2007-05-21 13:50:00,79.21,79.27,79.12,79.15,40700.0,50.3129,50.351,50.2557,50.2748,40700.0
2007-05-21 13:55:00,79.15,79.3,79.15,79.26,21600.0,50.2748,50.3701,50.2748,50.3446,21600.0
2007-05-21 14:00:00,79.25,79.28,79.17,79.22,28700.0,50.3383,50.3573,50.2875,50.3192,28700.0
2007-05-21 14:05:00,79.23,79.25,79.15,79.21,18900.0,50.3256,50.3383,50.2748,50.3129,18900.0
2007-05-21 14:10:00,79.21,79.31,79.19,79.23,25600.0,50.3129,50.3764,50.3002,50.3256,25600.0
2007-05-21 14:15:00,79.22,79.34,79.15,79.34,16600.0,50.3192,50.3955,50.2748,50.3955,16600.0
2007-05-21 14:20:00,79.34,79.39,79.32,79.34,19300.0,50.3955,50.4272,50.3828,50.3955,19300.0
2007-05-21 14:25:00,79.32,79.39,79.31,79.37,13300.0,50.3828,50.4272,50.3764,50.4145,13300.0
2007-05-21 14:30:00,79.38,79.49,79.38,79.49,15500.0,50.4209,50.4907,50.4209,50.4907,15500.0
2007-05-21 14:35:00,79.49,79.65,79.49,79.65,28600.0,50.4907,50.5924,50.4907,50.5924,28600.0
2007-05-21 14:40:00,79.65,79.67,79.6,79.65,23800.0,50.5924,50.6051,50.5606,50.5924,23800.0
2007-05-21 14:45:00,79.66,79.77,79.66,79.71,44200.0,50.5987,50.6686,50.5987,50.6305,44200.0
2007-05-21 14:50:00,79.71,79.75,79.62,79.65,36000.0,50.6305,50.6559,50.5733,50.5924,36000.0
2007-05-21 14:55:00,79.65,79.65,79.38,79.44,32300.0,50.5924,50.5924,50.4209,50.459,32300.0
2007-05-21 15:00:00,79.45,79.45,79.31,79.34,29000.0,50.4653,50.4653,50.3764,50.3955,29000.0
2007-05-21 15:05:00,79.34,79.34,79.12,79.13,61500.0,50.3955,50.3955,50.2557,50.2621,61500.0
2007-05-21 15:10:00,79.13,79.25,79.13,79.22,59300.0,50.2621,50.3383,50.2621,50.3192,59300.0
2007-05-21 15:15:00,79.25,79.25,79.13,79.24,66400.0,50.3383,50.3383,50.2621,50.3319,66400.0
2007-05-21 15:20:00,79.23,79.25,79.11,79.12,61800.0,50.3256,50.3383,50.2494,50.2557,61800.0
2007-05-21 15:25:00,79.12,79.15,78.91,78.95,81200.0,50.2557,50.2748,50.1223,50.1477,81200.0
2007-05-21 15:30:00,78.94,79.0,78.9,78.94,50600.0,50.1414,50.1795,50.116,50.1414,50600.0
2007-05-21 15:35:00,78.96,79.03,78.93,78.98,45600.0,50.1541,50.1986,50.135,50.1668,45600.0
2007-05-21 15:40:00,79.0,79.1,79.0,79.09,57300.0,50.1795,50.243,50.1795,50.2367,57300.0
2007-05-21 15:45:00,79.09,79.18,79.07,79.15,69100.0,50.2367,50.2938,50.224,50.2748,69100.0
2007-05-21 15:50:00,79.15,79.16,79.07,79.07,48200.0,50.2748,50.2811,50.224,50.224,48200.0
2007-05-21 15:55:00,79.08,79.08,79.0,79.03,77200.0,50.2303,50.2303,50.1795,50.1986,77200.0
2007-05-22 09:30:00,78.79,78.95,78.75,78.95,70300.0,50.0461,50.1477,50.0207,50.1477,70300.0
2007-05-22 09:35:00,78.97,79.0,78.46,78.76,99800.0,50.1604,50.1795,49.8365,50.0271,99800.0
2007-05-22 09:40:00,78.77,78.99,78.72,78.86,52900.0,50.0334,50.1731,50.0016,50.0906,52900.0
2007-05-22 09:45:00,78.86,78.96,78.75,78.75,44800.0,50.0906,50.1541,50.0207,50.0207,44800.0
2007-05-22 09:50:00,78.75,78.77,78.6,78.72,39300.0,50.0207,50.0334,49.9254,50.0016,39300.0
2007-05-22 09:55:00,78.74,79.0,78.73,79.0,55600.0,50.0143,50.1795,50.008,50.1795,55600.0
2007-05-22 10:00:00,78.96,79.32,78.96,79.11,74100.0,50.1541,50.3828,50.1541,50.2494,74100.0
2007-05-22 10:05:00,79.14,79.41,79.12,79.41,64100.0,50.2684,50.4399,50.2557,50.4399,64100.0
2007-05-22 10:10:00,79.42,79.43,79.34,79.37,41000.0,50.4463,50.4526,50.3955,50.4145,41000.0
2007-05-22 10:15:00,79.38,79.38,79.22,79.26,51900.0,50.4209,50.4209,50.3192,50.3446,51900.0
2007-05-22 10:20:00,79.26,79.31,79.15,79.25,33200.0,50.3446,50.3764,50.2748,50.3383,33200.0
2007-05-22 10:25:00,79.26,79.35,79.21,79.34,35200.0,50.3446,50.4018,50.3129,50.3955,35200.0
2007-05-22 10:30:00,79.32,79.43,79.26,79.31,58800.0,50.3828,50.4526,50.3446,50.3764,58800.0
2007-05-22 10:35:00,79.3,79.31,79.12,79.15,45800.0,50.3701,50.3764,50.2557,50.2748,45800.0
2007-05-22 10:40:00,79.14,79.18,79.05,79.07,32300.0,50.2684,50.2938,50.2113,50.224,32300.0
2007-05-22 10:45:00,79.06,79.07,78.93,78.97,43300.0,50.2176,50.224,50.135,50.1604,43300.0
2007-05-22 10:50:00,78.97,79.02,78.67,78.67,44000.0,50.1604,50.1922,49.9699,49.9699,44000.0
2007-05-22 10:55:00,78.67,78.82,78.57,78.82,68800.0,49.9699,50.0652,49.9064,50.0652,68800.0
2007-05-22 11:00:00,78.84,78.9,78.76,78.86,28300.0,50.0779,50.116,50.0271,50.0906,28300.0
2007-05-22 11:05:00,78.86,79.0,78.84,78.96,20500.0,50.0906,50.1795,50.0779,50.1541,20500.0
2007-05-22 11:10:00,78.96,78.96,78.76,78.77,22000.0,50.1541,50.1541,50.0271,50.0334,22000.0
2007-05-22 11:15:00,78.76,78.8,78.65,78.7,29400.0,50.0271,50.0525,49.9572,49.9889,29400.0
2007-05-22 11:20:00,78.71,78.77,78.62,78.67,39400.0,49.9953,50.0334,49.9381,49.9699,39400.0
2007-05-22 11:25:00,78.66,78.74,78.61,78.74,23400.0,49.9635,50.0143,49.9318,50.0143,23400.0
2007-05-22 11:30:00,78.73,78.9,78.71,78.72,36700.0,50.008,50.116,49.9953,50.0016,36700.0
2007-05-22 11:35:00,78.72,78.74,78.6,78.7,36100.0,50.0016,50.0143,49.9254,49.9889,36100.0
2007-05-22 11:40:00,78.69,78.73,78.64,78.64,21300.0,49.9826,50.008,49.9508,49.9508,21300.0
2007-05-22 11:45:00,78.65,78.68,78.61,78.64,28900.0,49.9572,49.9762,49.9318,49.9508,28900.0
2007-05-22 11:50:00,78.63,78.69,78.49,78.49,43000.0,49.9445,49.9826,49.8556,49.8556,43000.0
2007-05-22 11:55:00,78.5,78.53,78.4,78.51,48800.0,49.8619,49.881,49.7984,49.8683,48800.0
2007-05-22 12:00:00,78.52,78.62,78.5,78.61,23800.0,49.8746,49.9381,49.8619,49.9318,23800.0
2007-05-22 12:05:00,78.6,78.62,78.51,78.52,19300.0,49.9254,49.9381,49.8683,49.8746,19300.0
2007-05-22 12:10:00,78.52,78.53,78.45,78.51,23600.0,49.8746,49.881,49.8301,49.8683,23600.0
2007-05-22 12:15:00,78.51,78.65,78.48,78.63,18200.0,49.8683,49.9572,49.8492,49.9445,18200.0
2007-05-22 12:20:00,78.63,78.74,78.63,78.74,11200.0,49.9445,50.0143,49.9445,50.0143,11200.0
2007-05-22 12:25:00,78.74,78.85,78.73,78.79,22600.0,50.0143,50.0842,50.008,50.0461,22600.0
2007-05-22 12:30:00,78.81,78.85,78.75,78.75,25600.0,50.0588,50.0842,50.0207,50.0207,25600.0
2007-05-22 12:35:00,78.75,78.76,78.67,78.68,8500.0,50.0207,50.0271,49.9699,49.9762,8500.0
2007-05-22 12:40:00,78.67,78.72,78.64,78.71,14100.0,49.9699,50.0016,49.9508,49.9953,14100.0
2007-05-22 12:45:00,78.72,78.82,78.71,78.82,23700.0,50.0016,50.0652,49.9953,50.0652,23700.0
2007-05-22 12:50:00,78.81,78.86,78.81,78.83,16500.0,50.0588,50.0906,50.0588,50.0715,16500.0
2007-05-22 12:55:00,78.85,79.0,78.85,78.96,31300.0,50.0842,50.1795,50.0842,50.1541,31300.0
2007-05-22 13:00:00,78.96,78.96,78.86,78.88,8700.0,50.1541,50.1541,50.0906,50.1033,8700.0
2007-05-22 13:05:00,78.88,79.03,78.88,79.03,22300.0,50.1033,50.1986,50.1033,50.1986,22300.0
2007-05-22 13:10:00,79.02,79.07,78.99,79.0,24700.0,50.1922,50.224,50.1731,50.1795,24700.0
2007-05-22 13:15:00,78.99,79.08,78.97,79.01,38900.0,50.1731,50.2303,50.1604,50.1858,38900.0
2007-05-22 13:20:00,79.01,79.08,79.0,79.05,31500.0,50.1858,50.2303,50.1795,50.2113,31500.0
2007-05-22 13:25:00,79.04,79.08,79.04,79.05,23100.0,50.2049,50.2303,50.2049,50.2113,23100.0
2007-05-22 13:30:00,79.07,79.1,79.02,79.1,32100.0,50.224,50.243,50.1922,50.243,32100.0
2007-05-22 13:35:00,79.1,79.1,79.0,79.0,13700.0,50.243,50.243,50.1795,50.1795,13700.0
2007-05-22 13:40:00,79.01,79.01,78.83,78.85,34300.0,50.1858,50.1858,50.0715,50.0842,34300.0
2007-05-22 13:45:00,78.86,78.92,78.82,78.9,19600.0,50.0906,50.1287,50.0652,50.116,19600.0
2007-05-22 13:50:00,78.91,78.99,78.9,78.92,34000.0,50.1223,50.1731,50.116,50.1287,34000.0
2007-05-22 13:55:00,78.91,78.92,78.69,78.7,36400.0,50.1223,50.1287,49.9826,49.9889,36400.0
2007-05-22 14:00:00,78.71,78.72,78.6,78.71,31300.0,49.9953,50.0016,49.9254,49.9953,31300.0
2007-05-22 14:05:00,78.71,78.76,78.54,78.61,27500.0,49.9953,50.0271,49.8873,49.9318,27500.0
2007-05-22 14:10:00,78.63,78.75,78.61,78.64,21200.0,49.9445,50.0207,49.9318,49.9508,21200.0
2007-05-22 14:15:00,78.65,78.69,78.56,78.6,23800.0,49.9572,49.9826,49.9,49.9254,23800.0
2007-05-22 14:20:00,78.6,78.61,78.46,78.46,19100.0,49.9254,49.9318,49.8365,49.8365,19100.0
2007-05-22 14:25:00,78.46,78.49,78.4,78.49,25000.0,49.8365,49.8556,49.7984,49.8556,25000.0
2007-05-22 14:30:00,78.46,78.53,78.45,78.52,11800.0,49.8365,49.881,49.8301,49.8746,11800.0
2007-05-22 14:35:00,78.55,78.57,78.28,78.28,43000.0,49.8937,49.9064,49.7222,49.7222,43000.0
2007-05-22 14:40:00,78.29,78.39,78.26,78.37,24600.0,49.7285,49.792,49.7095,49.7793,24600.0
2007-05-22 14:45:00,78.4,78.4,78.35,78.37,18400.0,49.7984,49.7984,49.7666,49.7793,18400.0
2007-05-22 14:50:00,78.36,78.45,78.35,78.45,23200.0,49.773,49.8301,49.7666,49.8301,23200.0
2007-05-22 14:55:00,78.44,78.49,78.4,78.46,31200.0,49.8238,49.8556,49.7984,49.8365,31200.0
2007-05-22 15:00:00,78.45,78.46,78.36,78.41,11500.0,49.8301,49.8365,49.773,49.8047,11500.0
2007-05-22 15:05:00,78.42,78.51,78.39,78.5,13800.0,49.8111,49.8683,49.792,49.8619,13800.0
2007-05-22 15:10:00,78.5,78.53,78.41,78.41,48100.0,49.8619,49.881,49.8047,49.8047,48100.0
2007-05-22 15:15:00,78.4,78.45,78.31,78.41,31000.0,49.7984,49.8301,49.7412,49.8047,31000.0
2007-05-22 15:20:00,78.41,78.47,78.34,78.35,46900.0,49.8047,49.8428,49.7603,49.7666,46900.0
2007-05-22 15:25:00,78.34,78.42,78.34,78.38,19700.0,49.7603,49.8111,49.7603,49.7857,19700.0
2007-05-22 15:30:00,78.38,78.46,78.38,78.38,25600.0,49.7857,49.8365,49.7857,49.7857,25600.0
2007-05-22 15:35:00,78.38,78.39,78.31,78.37,26900.0,49.7857,49.792,49.7412,49.7793,26900.0
2007-05-22 15:40:00,78.39,78.46,78.37,78.41,43400.0,49.792,49.8365,49.7793,49.8047,43400.0
2007-05-22 15:45:00,78.41,78.45,78.35,78.36,39900.0,49.8047,49.8301,49.7666,49.773,39900.0
2007-05-22 15:50:00,78.36,78.4,78.35,78.37,68400.0,49.773,49.7984,49.7666,49.7793,68400.0
2007-05-22 15:55:00,78.37,78.37,78.25,78.3,63400.0,49.7793,49.7793,49.7031,49.7349,63400.0
2007-05-23 09:30:00,78.57,78.86,78.47,78.6,67300.0,49.9064,50.0906,49.8428,49.9254,67300.0
2007-05-23 09:35:00,78.62,78.7,78.26,78.36,62900.0,49.9381,49.9889,49.7095,49.773,62900.0
2007-05-23 09:40:00,78.35,78.4,78.09,78.33,59300.0,49.7666,49.7984,49.6015,49.7539,59300.0
2007-05-23 09:45:00,78.34,78.45,78.07,78.14,70200.0,49.7603,49.8301,49.5888,49.6332,70200.0
2007-05-23 09:50:00,78.18,78.24,78.01,78.04,46400.0,49.6586,49.6968,49.5507,49.5697,46400.0
2007-05-23 09:55:00,78.06,78.2,78.03,78.16,42800.0,49.5824,49.6713,49.5634,49.6459,42800.0
2007-05-23 10:00:00,78.17,78.6,78.17,78.6,45000.0,49.6523,49.9254,49.6523,49.9254,45000.0
2007-05-23 10:05:00,78.6,78.7,78.5,78.54,38800.0,49.9254,49.9889,49.8619,49.8873,38800.0
2007-05-23 10:10:00,78.51,78.63,78.5,78.6,29300.0,49.8683,49.9445,49.8619,49.9254,29300.0
2007-05-23 10:15:00,78.6,78.64,78.5,78.55,38400.0,49.9254,49.9508,49.8619,49.8937,38400.0
2007-05-23 10:20:00,78.53,78.58,78.41,78.44,19600.0,49.881,49.9127,49.8047,49.8238,19600.0
2007-05-23 10:25:00,78.43,78.44,78.24,78.33,60100.0,49.8174,49.8238,49.6968,49.7539,60100.0
2007-05-23 10:30:00,78.29,78.46,78.1,78.13,83900.0,49.7285,49.8365,49.6078,49.6269,83900.0
2007-05-23 10:35:00,78.14,78.18,77.98,78.18,71000.0,49.6332,49.6586,49.5316,49.6586,71000.0
2007-05-23 10:40:00,78.21,78.62,78.19,78.55,55900.0,49.6777,49.9381,49.665,49.8937,55900.0
2007-05-23 10:45:00,78.55,78.95,78.41,78.79,67200.0,49.8937,50.1477,49.8047,50.0461,67200.0
2007-05-23 10:50:00,78.76,78.86,78.62,78.74,57000.0,50.0271,50.0906,49.9381,50.0143,57000.0
2007-05-23 10:55:00,78.73,78.89,78.69,78.87,15200.0,50.008,50.1096,49.9826,50.0969,15200.0
2007-05-23 11:00:00,78.86,78.99,78.82,78.88,42700.0,50.0906,50.1731,50.0652,50.1033,42700.0
2007-05-23 11:05:00,78.87,78.95,78.8,78.91,30200.0,50.0969,50.1477,50.0525,50.1223,30200.0
2007-05-23 11:10:00,78.91,78.95,78.67,78.74,42100.0,50.1223,50.1477,49.9699,50.0143,42100.0
2007-05-23 11:15:00,78.74,78.8,78.65,78.76,24100.0,50.0143,50.0525,49.9572,50.0271,24100.0
2007-05-23 11:20:00,78.74,78.8,78.7,78.78,17400.0,50.0143,50.0525,49.9889,50.0398,17400.0
2007-05-23 11:25:00,78.76,78.8,78.74,78.76,20800.0,50.0271,50.0525,50.0143,50.0271,20800.0
2007-05-23 11:30:00,78.76,78.78,78.44,78.5,82400.0,50.0271,50.0398,49.8238,49.8619,82400.0
2007-05-23 11:35:00,78.5,78.7,78.5,78.63,29600.0,49.8619,49.9889,49.8619,49.9445,29600.0
2007-05-23 11:40:00,78.61,78.68,78.57,78.59,14100.0,49.9318,49.9762,49.9064,49.9191,14100.0
2007-05-23 11:45:00,78.61,78.82,78.61,78.67,22100.0,49.9318,50.0652,49.9318,49.9699,22100.0
2007-05-23 11:50:00,78.66,78.69,78.42,78.42,19500.0,49.9635,49.9826,49.8111,49.8111,19500.0
2007-05-23 11:55:00,78.43,78.49,78.15,78.15,44400.0,49.8174,49.8556,49.6396,49.6396,44400.0
2007-05-23 12:00:00,78.15,78.28,78.1,78.27,55700.0,49.6396,49.7222,49.6078,49.7158,55700.0
2007-05-23 12:05:00,78.27,78.53,78.24,78.48,40900.0,49.7158,49.881,49.6968,49.8492,40900.0
2007-05-23 12:10:00,78.49,78.55,78.29,78.3,17200.0,49.8556,49.8937,49.7285,49.7349,17200.0
2007-05-23 12:15:00,78.31,78.4,78.26,78.37,72700.0,49.7412,49.7984,49.7095,49.7793,72700.0
2007-05-23 12:20:00,78.37,78.62,78.37,78.52,37900.0,49.7793,49.9381,49.7793,49.8746,37900.0
2007-05-23 12:25:00,78.53,78.69,78.53,78.58,38800.0,49.881,49.9826,49.881,49.9127,38800.0
2007-05-23 12:30:00,78.59,78.6,78.51,78.55,21400.0,49.9191,49.9254,49.8683,49.8937,21400.0
2007-05-23 12:35:00,78.55,78.64,78.52,78.63,30500.0,49.8937,49.9508,49.8746,49.9445,30500.0
2007-05-23 12:40:00,78.64,78.7,78.59,78.6,14700.0,49.9508,49.9889,49.9191,49.9254,14700.0
2007-05-23 12:45:00,78.6,78.6,78.42,78.43,21200.0,49.9254,49.9254,49.8111,49.8174,21200.0
2007-05-23 12:50:00,78.43,78.5,78.4,78.42,20900.0,49.8174,49.8619,49.7984,49.8111,20900.0
2007-05-23 12:55:00,78.42,78.44,78.38,78.42,16800.0,49.8111,49.8238,49.7857,49.8111,16800.0
2007-05-23 13:00:00,78.42,78.47,78.32,78.45,44600.0,49.8111,49.8428,49.7476,49.8301,44600.0
2007-05-23 13:05:00,78.43,78.6,78.4,78.53,25500.0,49.8174,49.9254,49.7984,49.881,25500.0
2007-05-23 13:10:00,78.55,78.56,78.46,78.5,14700.0,49.8937,49.9,49.8365,49.8619,14700.0
2007-05-23 13:15:00,78.48,78.49,78.3,78.33,27100.0,49.8492,49.8556,49.7349,49.7539,27100.0
2007-05-23 13:20:00,78.32,78.35,78.21,78.32,29800.0,49.7476,49.7666,49.6777,49.7476,29800.0
2007-05-23 13:25:00,78.32,78.39,78.26,78.28,13400.0,49.7476,49.792,49.7095,49.7222,13400.0
2007-05-23 13:30:00,78.29,78.41,78.27,78.41,13900.0,49.7285,49.8047,49.7158,49.8047,13900.0
2007-05-23 13:35:00,78.38,78.5,78.38,78.41,19800.0,49.7857,49.8619,49.7857,49.8047,19800.0
2007-05-23 13:40:00,78.41,78.42,78.31,78.34,34200.0,49.8047,49.8111,49.7412,49.7603,34200.0
2007-05-23 13:45:00,78.34,78.39,78.21,78.26,29100.0,49.7603,49.792,49.6777,49.7095,29100.0
2007-05-23 13:50:00,78.26,78.37,78.21,78.34,29200.0,49.7095,49.7793,49.6777,49.7603,29200.0
2007-05-23 13:55:00,78.35,78.37,78.15,78.2,27700.0,49.7666,49.7793,49.6396,49.6713,27700.0
2007-05-23 14:00:00,78.19,78.22,78.04,78.09,33500.0,49.665,49.6841,49.5697,49.6015,33500.0
2007-05-23 14:05:00,78.1,78.26,78.04,78.17,29500.0,49.6078,49.7095,49.5697,49.6523,29500.0
2007-05-23 14:10:00,78.19,78.25,78.05,78.09,17000.0,49.665,49.7031,49.5761,49.6015,17000.0
2007-05-23 14:15:00,78.09,78.23,78.01,78.01,29500.0,49.6015,49.6904,49.5507,49.5507,29500.0
2007-05-23 14:20:00,78.01,78.07,77.91,78.02,46800.0,49.5507,49.5888,49.4871,49.557,46800.0
2007-05-23 14:25:00,77.99,78.07,77.79,77.84,44800.0,49.538,49.5888,49.4109,49.4427,44800.0
2007-05-23 14:30:00,77.84,77.95,77.84,77.93,20900.0,49.4427,49.5126,49.4427,49.4999,20900.0
2007-05-23 14:35:00,77.93,77.94,77.8,77.86,26400.0,49.4999,49.5062,49.4173,49.4554,26400.0
2007-05-23 14:40:00,77.86,77.91,77.75,77.75,47100.0,49.4554,49.4871,49.3855,49.3855,47100.0
2007-05-23 14:45:00,77.74,77.93,77.74,77.9,26900.0,49.3792,49.4999,49.3792,49.4808,26900.0
2007-05-23 14:50:00,77.88,78.03,77.86,77.89,40400.0,49.4681,49.5634,49.4554,49.4744,40400.0
2007-05-23 14:55:00,77.88,77.95,77.81,77.86,52400.0,49.4681,49.5126,49.4236,49.4554,52400.0
2007-05-23 15:00:00,77.82,77.82,77.72,77.79,47200.0,49.43,49.43,49.3665,49.4109,47200.0
2007-05-23 15:05:00,77.8,77.83,77.71,77.73,36000.0,49.4173,49.4363,49.3601,49.3728,36000.0
2007-05-23 15:10:00,77.71,77.76,77.62,77.75,29600.0,49.3601,49.3919,49.3029,49.3855,29600.0
2007-05-23 15:15:00,77.76,77.88,77.72,77.84,24500.0,49.3919,49.4681,49.3665,49.4427,24500.0
2007-05-23 15:20:00,77.84,78.0,77.76,78.0,32800.0,49.4427,49.5443,49.3919,49.5443,32800.0
2007-05-23 15:25:00,78.0,78.03,77.88,77.89,37900.0,49.5443,49.5634,49.4681,49.4744,37900.0
2007-05-23 15:30:00,77.9,77.96,77.77,77.81,33600.0,49.4808,49.5189,49.3982,49.4236,33600.0
2007-05-23 15:35:00,77.81,77.88,77.79,77.83,38400.0,49.4236,49.4681,49.4109,49.4363,38400.0
2007-05-23 15:40:00,77.83,77.84,77.74,77.81,44700.0,49.4363,49.4427,49.3792,49.4236,44700.0
2007-05-23 15:45:00,77.82,77.85,77.79,77.84,38700.0,49.43,49.449,49.4109,49.4427,38700.0
2007-05-23 15:50:00,77.84,77.84,77.71,77.77,51300.0,49.4427,49.4427,49.3601,49.3982,51300.0
2007-05-23 15:55:00,77.78,77.85,77.75,77.78,87900.0,49.4046,49.449,49.3855,49.4046,87900.0
2007-05-24 09:30:00,77.86,77.96,77.76,77.94,51800.0,49.4554,49.5189,49.3919,49.5062,51800.0
2007-05-24 09:35:00,77.94,78.05,77.9,77.94,35000.0,49.5062,49.5761,49.4808,49.5062,35000.0
2007-05-24 09:40:00,77.94,78.25,77.88,78.25,46900.0,49.5062,49.7031,49.4681,49.7031,46900.0
2007-05-24 09:45:00,78.22,78.33,78.15,78.31,30600.0,49.6841,49.7539,49.6396,49.7412,30600.0
2007-05-24 09:50:00,78.3,78.48,78.3,78.37,38900.0,49.7349,49.8492,49.7349,49.7793,38900.0
2007-05-24 09:55:00,78.37,78.5,78.14,78.21,48300.0,49.7793,49.8619,49.6332,49.6777,48300.0
2007-05-24 10:00:00,78.19,78.48,78.18,78.36,54600.0,49.665,49.8492,49.6586,49.773,54600.0
2007-05-24 10:05:00,78.37,78.38,77.92,77.93,36700.0,49.7793,49.7857,49.4935,49.4999,36700.0
2007-05-24 10:10:00,77.9,77.98,77.69,77.69,35800.0,49.4808,49.5316,49.3474,49.3474,35800.0
2007-05-24 10:15:00,77.7,77.84,77.64,77.73,41100.0,49.3538,49.4427,49.3156,49.3728,41100.0
2007-05-24 10:20:00,77.72,77.83,77.62,77.8,32000.0,49.3665,49.4363,49.3029,49.4173,32000.0
2007-05-24 10:25:00,77.79,77.86,77.63,77.7,37300.0,49.4109,49.4554,49.3093,49.3538,37300.0
2007-05-24 10:30:00,77.7,77.84,77.55,77.66,71700.0,49.3538,49.4427,49.2585,49.3284,71700.0
2007-05-24 10:35:00,77.66,77.8,77.62,77.65,30200.0,49.3284,49.4173,49.3029,49.322,30200.0
2007-05-24 10:40:00,77.61,77.78,77.6,77.6,33500.0,49.2966,49.4046,49.2902,49.2902,33500.0
2007-05-24 10:45:00,77.6,77.71,77.51,77.65,40500.0,49.2902,49.3601,49.2331,49.322,40500.0
2007-05-24 10:50:00,77.65,77.65,77.4,77.42,44200.0,49.322,49.322,49.1632,49.1759,44200.0
2007-05-24 10:55:00,77.42,77.48,77.25,77.38,40400.0,49.1759,49.214,49.0679,49.1505,40400.0
2007-05-24 11:00:00,77.38,77.51,77.25,77.41,44300.0,49.1505,49.2331,49.0679,49.1696,44300.0
2007-05-24 11:05:00,77.42,77.5,77.24,77.37,42800.0,49.1759,49.2267,49.0616,49.1441,42800.0
2007-05-24 11:10:00,77.37,77.4,77.26,77.35,19200.0,49.1441,49.1632,49.0743,49.1314,19200.0
2007-05-24 11:15:00,77.35,77.36,77.1,77.16,32000.0,49.1314,49.1378,48.9726,49.0108,32000.0
2007-05-24 11:20:00,77.14,77.36,77.1,77.32,17400.0,48.9981,49.1378,48.9726,49.1124,17400.0
2007-05-24 11:25:00,77.31,77.47,77.2,77.23,24900.0,49.106,49.2077,49.0362,49.0552,24900.0
2007-05-24 11:30:00,77.25,77.33,77.1,77.2,30700.0,49.0679,49.1187,48.9726,49.0362,30700.0
2007-05-24 11:35:00,77.2,77.21,76.91,76.93,55700.0,49.0362,49.0425,48.852,48.8647,55700.0
2007-05-24 11:40:00,76.92,76.94,76.73,76.75,61000.0,48.8583,48.871,48.7376,48.7503,61000.0
2007-05-24 11:45:00,76.79,76.91,76.75,76.89,21300.0,48.7757,48.852,48.7503,48.8393,21300.0
2007-05-24 11:50:00,76.89,77.0,76.89,76.96,15500.0,48.8393,48.9091,48.8393,48.8837,15500.0
2007-05-24 11:55:00,76.95,77.13,76.93,77.04,16500.0,48.8774,48.9917,48.8647,48.9345,16500.0
2007-05-24 12:00:00,77.02,77.09,76.92,77.01,19200.0,48.9218,48.9663,48.8583,48.9155,19200.0
2007-05-24 12:05:00,77.0,77.05,76.87,76.97,26400.0,48.9091,48.9409,48.8266,48.8901,26400.0
2007-05-24 12:10:00,76.98,77.08,76.91,77.02,39800.0,48.8964,48.9599,48.852,48.9218,39800.0
2007-05-24 12:15:00,77.02,77.11,76.95,76.95,31900.0,48.9218,48.979,48.8774,48.8774,31900.0
2007-05-24 12:20:00,76.98,76.99,76.73,76.87,21500.0,48.8964,48.9028,48.7376,48.8266,21500.0
2007-05-24 12:25:00,76.85,76.87,76.7,76.72,15000.0,48.8139,48.8266,48.7186,48.7313,15000.0
2007-05-24 12:30:00,76.72,76.82,76.52,76.66,25500.0,48.7313,48.7948,48.6042,48.6932,25500.0
2007-05-24 12:35:00,76.64,76.64,76.51,76.53,16200.0,48.6805,48.6805,48.5979,48.6106,16200.0
2007-05-24 12:40:00,76.54,76.56,76.38,76.42,40100.0,48.6169,48.6296,48.5153,48.5407,40100.0
2007-05-24 12:45:00,76.44,76.66,76.41,76.57,18100.0,48.5534,48.6932,48.5344,48.636,18100.0
2007-05-24 12:50:00,76.57,76.69,76.57,76.64,17000.0,48.636,48.7122,48.636,48.6805,17000.0
2007-05-24 12:55:00,76.63,76.66,76.59,76.62,17900.0,48.6741,48.6932,48.6487,48.6678,17900.0
2007-05-24 13:00:00,76.59,76.59,76.48,76.54,26400.0,48.6487,48.6487,48.5788,48.6169,26400.0
2007-05-24 13:05:00,76.55,76.58,76.46,76.47,18600.0,48.6233,48.6424,48.5661,48.5725,18600.0
2007-05-24 13:10:00,76.49,76.66,76.49,76.57,18000.0,48.5852,48.6932,48.5852,48.636,18000.0
2007-05-24 13:15:00,76.58,76.67,76.53,76.61,17200.0,48.6424,48.6995,48.6106,48.6614,17200.0
2007-05-24 13:20:00,76.61,76.64,76.5,76.58,18400.0,48.6614,48.6805,48.5915,48.6424,18400.0
2007-05-24 13:25:00,76.58,76.58,76.48,76.56,13200.0,48.6424,48.6424,48.5788,48.6296,13200.0
2007-05-24 13:30:00,76.56,76.58,76.44,76.5,20100.0,48.6296,48.6424,48.5534,48.5915,20100.0
2007-05-24 13:35:00,76.52,76.55,76.33,76.36,27600.0,48.6042,48.6233,48.4836,48.5026,27600.0
2007-05-24 13:40:00,76.37,76.52,76.34,76.51,24000.0,48.509,48.6042,48.4899,48.5979,24000.0
2007-05-24 13:45:00,76.5,76.6,76.5,76.51,23000.0,48.5915,48.6551,48.5915,48.5979,23000.0
2007-05-24 13:50:00,76.52,76.52,76.4,76.4,17100.0,48.6042,48.6042,48.528,48.528,17100.0
2007-05-24 13:55:00,76.39,76.51,76.31,76.37,52300.0,48.5217,48.5979,48.4709,48.509,52300.0
2007-05-24 14:00:00,76.35,76.41,76.21,76.21,19300.0,48.4963,48.5344,48.4073,48.4073,19300.0
2007-05-24 14:05:00,76.21,76.28,76.18,76.2,26400.0,48.4073,48.4518,48.3883,48.401,26400.0
2007-05-24 14:10:00,76.22,76.27,76.02,76.06,34300.0,48.4137,48.4454,48.2866,48.3121,34300.0
2007-05-24 14:15:00,76.09,76.11,75.95,76.08,45800.0,48.3311,48.3438,48.2422,48.3248,45800.0
2007-05-24 14:20:00,76.07,76.23,76.05,76.21,35100.0,48.3184,48.42,48.3057,48.4073,35100.0
2007-05-24 14:25:00,76.21,76.24,76.12,76.15,20100.0,48.4073,48.4264,48.3502,48.3692,20100.0
2007-05-24 14:30:00,76.16,76.19,76.08,76.08,24200.0,48.3756,48.3946,48.3248,48.3248,24200.0
2007-05-24 14:35:00,76.09,76.1,75.81,75.84,50000.0,48.3311,48.3375,48.1533,48.1723,50000.0
2007-05-24 14:40:00,75.84,75.99,75.81,75.96,28700.0,48.1723,48.2676,48.1533,48.2485,28700.0
2007-05-24 14:45:00,75.96,75.98,75.85,75.91,24000.0,48.2485,48.2612,48.1787,48.2168,24000.0
2007-05-24 14:50:00,75.93,76.04,75.88,76.02,28000.0,48.2295,48.2994,48.1977,48.2866,28000.0
2007-05-24 14:55:00,76.02,76.15,75.93,75.93,46700.0,48.2866,48.3692,48.2295,48.2295,46700.0
2007-05-24 15:00:00,75.95,76.13,75.93,76.06,43600.0,48.2422,48.3565,48.2295,48.3121,43600.0
2007-05-24 15:05:00,76.04,76.17,76.01,76.12,52800.0,48.2994,48.3819,48.2803,48.3502,52800.0
2007-05-24 15:10:00,76.14,76.2,75.99,76.0,86500.0,48.3629,48.401,48.2676,48.2739,86500.0
2007-05-24 15:15:00,76.0,76.05,75.9,75.96,52400.0,48.2739,48.3057,48.2104,48.2485,52400.0
2007-05-24 15:20:00,75.96,76.03,75.91,76.01,45000.0,48.2485,48.293,48.2168,48.2803,45000.0
2007-05-24 15:25:00,76.01,76.02,75.81,75.93,47600.0,48.2803,48.2866,48.1533,48.2295,47600.0
2007-05-24 15:30:00,75.94,76.04,75.89,76.0,28000.0,48.2358,48.2994,48.2041,48.2739,28000.0
2007-05-24 15:35:00,76.0,76.0,75.75,75.76,50600.0,48.2739,48.2739,48.1152,48.1215,50600.0
2007-05-24 15:40:00,75.73,75.87,75.73,75.86,48100.0,48.1024,48.1914,48.1024,48.185,48100.0
2007-05-24 15:45:00,75.89,76.08,75.84,76.08,64100.0,48.2041,48.3248,48.1723,48.3248,64100.0
2007-05-24 15:50:00,76.07,76.2,76.05,76.16,108200.0,48.3184,48.401,48.3057,48.3756,108200.0
2007-05-24 15:55:00,76.16,76.34,76.14,76.21,133900.0,48.3756,48.4899,48.3629,48.4073,133900.0
2007-05-25 09:30:00,76.89,77.35,76.66,77.27,84300.0,48.8393,49.1314,48.6932,49.0806,84300.0
2007-05-25 09:35:00,77.26,77.26,76.96,77.01,90100.0,49.0743,49.0743,48.8837,48.9155,90100.0
2007-05-25 09:40:00,76.99,77.02,76.81,76.86,32800.0,48.9028,48.9218,48.7884,48.8202,32800.0
2007-05-25 09:45:00,76.83,76.85,76.73,76.81,26200.0,48.8011,48.8139,48.7376,48.7884,26200.0
2007-05-25 09:50:00,76.82,76.95,76.75,76.75,40500.0,48.7948,48.8774,48.7503,48.7503,40500.0
2007-05-25 09:55:00,76.76,76.79,76.67,76.76,19500.0,48.7567,48.7757,48.6995,48.7567,19500.0
2007-05-25 10:00:00,76.77,76.83,76.6,76.77,50200.0,48.763,48.8011,48.6551,48.763,50200.0
2007-05-25 10:05:00,76.77,76.95,76.77,76.88,27700.0,48.763,48.8774,48.763,48.8329,27700.0
2007-05-25 10:10:00,76.89,76.93,76.76,76.76,43700.0,48.8393,48.8647,48.7567,48.7567,43700.0
2007-05-25 10:15:00,76.78,76.84,76.7,76.74,32700.0,48.7694,48.8075,48.7186,48.744,32700.0
2007-05-25 10:20:00,76.71,76.78,76.7,76.75,20600.0,48.7249,48.7694,48.7186,48.7503,20600.0
2007-05-25 10:25:00,76.75,76.8,76.74,76.78,21700.0,48.7503,48.7821,48.744,48.7694,21700.0
2007-05-25 10:30:00,76.78,76.86,76.78,76.86,17700.0,48.7694,48.8202,48.7694,48.8202,17700.0
2007-05-25 10:35:00,76.84,76.84,76.74,76.8,76900.0,48.8075,48.8075,48.744,48.7821,76900.0
2007-05-25 10:40:00,76.79,76.86,76.75,76.86,49700.0,48.7757,48.8202,48.7503,48.8202,49700.0
2007-05-25 10:45:00,76.86,76.88,76.71,76.74,29100.0,48.8202,48.8329,48.7249,48.744,29100.0
2007-05-25 10:50:00,76.75,76.76,76.65,76.65,18700.0,48.7503,48.7567,48.6868,48.6868,18700.0
2007-05-25 10:55:00,76.65,76.71,76.6,76.7,15500.0,48.6868,48.7249,48.6551,48.7186,15500.0
2007-05-25 11:00:00,76.73,76.77,76.62,76.64,30800.0,48.7376,48.763,48.6678,48.6805,30800.0
2007-05-25 11:05:00,76.63,76.66,76.42,76.42,38400.0,48.6741,48.6932,48.5407,48.5407,38400.0
2007-05-25 11:10:00,76.42,76.52,76.42,76.47,17100.0,48.5407,48.6042,48.5407,48.5725,17100.0
2007-05-25 11:15:00,76.45,76.49,76.4,76.46,27800.0,48.5598,48.5852,48.528,48.5661,27800.0
2007-05-25 11:20:00,76.46,76.48,76.27,76.31,31100.0,48.5661,48.5788,48.4454,48.4709,31100.0
2007-05-25 11:25:00,76.29,76.44,76.27,76.38,41000.0,48.4581,48.5534,48.4454,48.5153,41000.0
2007-05-25 11:30:00,76.39,76.48,76.35,76.45,16900.0,48.5217,48.5788,48.4963,48.5598,16900.0
2007-05-25 11:35:00,76.43,76.6,76.43,76.58,13900.0,48.5471,48.6551,48.5471,48.6424,13900.0
2007-05-25 11:40:00,76.58,76.6,76.51,76.53,15500.0,48.6424,48.6551,48.5979,48.6106,15500.0
2007-05-25 11:45:00,76.55,76.55,76.47,76.51,12000.0,48.6233,48.6233,48.5725,48.5979,12000.0
2007-05-25 11:50:00,76.51,76.56,76.48,76.52,16500.0,48.5979,48.6296,48.5788,48.6042,16500.0
2007-05-25 11:55:00,76.53,76.59,76.49,76.58,18000.0,48.6106,48.6487,48.5852,48.6424,18000.0
2007-05-25 12:00:00,76.58,76.61,76.41,76.48,21500.0,48.6424,48.6614,48.5344,48.5788,21500.0
2007-05-25 12:05:00,76.46,76.46,76.33,76.42,17900.0,48.5661,48.5661,48.4836,48.5407,17900.0
2007-05-25 12:10:00,76.42,76.42,76.22,76.27,25200.0,48.5407,48.5407,48.4137,48.4454,25200.0
2007-05-25 12:15:00,76.26,76.29,76.21,76.28,17200.0,48.4391,48.4581,48.4073,48.4518,17200.0
2007-05-25 12:20:00,76.29,76.33,76.21,76.22,20500.0,48.4581,48.4836,48.4073,48.4137,20500.0
2007-05-25 12:25:00,76.21,76.23,76.03,76.1,31600.0,48.4073,48.42,48.293,48.3375,31600.0
2007-05-25 12:30:00,76.08,76.21,76.08,76.2,26400.0,48.3248,48.4073,48.3248,48.401,26400.0
2007-05-25 12:35:00,76.2,76.3,76.2,76.28,18700.0,48.401,48.4645,48.401,48.4518,18700.0
2007-05-25 12:40:00,76.28,76.28,76.14,76.14,23800.0,48.4518,48.4518,48.3629,48.3629,23800.0
2007-05-25 12:45:00,76.13,76.13,76.06,76.07,21600.0,48.3565,48.3565,48.3121,48.3184,21600.0
2007-05-25 12:50:00,76.07,76.12,76.06,76.08,15300.0,48.3184,48.3502,48.3121,48.3248,15300.0
2007-05-25 12:55:00,76.08,76.21,76.08,76.19,21300.0,48.3248,48.4073,48.3248,48.3946,21300.0
2007-05-25 13:00:00,76.19,76.31,76.18,76.31,16300.0,48.3946,48.4709,48.3883,48.4709,16300.0
2007-05-25 13:05:00,76.31,76.37,76.31,76.33,14700.0,48.4709,48.509,48.4709,48.4836,14700.0
2007-05-25 13:10:00,76.33,76.49,76.32,76.46,18600.0,48.4836,48.5852,48.4772,48.5661,18600.0
2007-05-25 13:15:00,76.48,76.61,76.47,76.53,17700.0,48.5788,48.6614,48.5725,48.6106,17700.0
2007-05-25 13:20:00,76.53,76.55,76.46,76.5,13200.0,48.6106,48.6233,48.5661,48.5915,13200.0
2007-05-25 13:25:00,76.51,76.56,76.5,76.56,12800.0,48.5979,48.6296,48.5915,48.6296,12800.0
2007-05-25 13:30:00,76.56,76.57,76.53,76.53,14500.0,48.6296,48.636,48.6106,48.6106,14500.0
2007-05-25 13:35:00,76.52,76.57,76.51,76.54,15900.0,48.6042,48.636,48.5979,48.6169,15900.0
2007-05-25 13:40:00,76.53,76.58,76.53,76.54,10500.0,48.6106,48.6424,48.6106,48.6169,10500.0
2007-05-25 13:45:00,76.55,76.55,76.46,76.47,7000.0,48.6233,48.6233,48.5661,48.5725,7000.0
2007-05-25 13:50:00,76.48,76.51,76.46,76.51,6500.0,48.5788,48.5979,48.5661,48.5979,6500.0
2007-05-25 13:55:00,76.51,76.56,76.5,76.56,7100.0,48.5979,48.6296,48.5915,48.6296,7100.0
2007-05-25 14:00:00,76.55,76.7,76.54,76.61,16700.0,48.6233,48.7186,48.6169,48.6614,16700.0
2007-05-25 14:05:00,76.61,76.61,76.47,76.52,19800.0,48.6614,48.6614,48.5725,48.6042,19800.0
2007-05-25 14:10:00,76.51,76.65,76.41,76.48,42000.0,48.5979,48.6868,48.5344,48.5788,42000.0
2007-05-25 14:15:00,76.49,76.61,76.49,76.6,21700.0,48.5852,48.6614,48.5852,48.6551,21700.0
2007-05-25 14:20:00,76.61,76.67,76.6,76.67,6100.0,48.6614,48.6995,48.6551,48.6995,6100.0
2007-05-25 14:25:00,76.67,76.7,76.56,76.57,34700.0,48.6995,48.7186,48.6296,48.636,34700.0
2007-05-25 14:30:00,76.6,76.67,76.57,76.66,13500.0,48.6551,48.6995,48.636,48.6932,13500.0
2007-05-25 14:35:00,76.66,76.68,76.56,76.62,22600.0,48.6932,48.7059,48.6296,48.6678,22600.0
2007-05-25 14:40:00,76.63,76.75,76.61,76.75,26300.0,48.6741,48.7503,48.6614,48.7503,26300.0
2007-05-25 14:45:00,76.75,76.76,76.69,76.7,28900.0,48.7503,48.7567,48.7122,48.7186,28900.0
2007-05-25 14:50:00,76.7,76.72,76.65,76.7,35300.0,48.7186,48.7313,48.6868,48.7186,35300.0
2007-05-25 14:55:00,76.7,76.75,76.67,76.69,25200.0,48.7186,48.7503,48.6995,48.7122,25200.0
2007-05-25 15:00:00,76.7,76.71,76.69,76.71,17600.0,48.7186,48.7249,48.7122,48.7249,17600.0
2007-05-25 15:05:00,76.7,76.76,76.7,76.75,14000.0,48.7186,48.7567,48.7186,48.7503,14000.0
2007-05-25 15:10:00,76.76,76.78,76.66,76.68,36100.0,48.7567,48.7694,48.6932,48.7059,36100.0
2007-05-25 15:15:00,76.67,76.71,76.65,76.66,22800.0,48.6995,48.7249,48.6868,48.6932,22800.0
2007-05-25 15:20:00,76.65,76.65,76.55,76.64,29400.0,48.6868,48.6868,48.6233,48.6805,29400.0
2007-05-25 15:25:00,76.63,76.69,76.61,76.64,20400.0,48.6741,48.7122,48.6614,48.6805,20400.0
2007-05-25 15:30:00,76.63,76.7,76.63,76.69,27500.0,48.6741,48.7186,48.6741,48.7122,27500.0
2007-05-25 15:35:00,76.69,76.69,76.58,76.6,23900.0,48.7122,48.7122,48.6424,48.6551,23900.0
2007-05-25 15:40:00,76.61,76.62,76.55,76.56,36400.0,48.6614,48.6678,48.6233,48.6296,36400.0
2007-05-25 15:45:00,76.56,76.6,76.53,76.59,56300.0,48.6296,48.6551,48.6106,48.6487,56300.0
2007-05-25 15:50:00,76.6,76.78,76.59,76.71,50700.0,48.6551,48.7694,48.6487,48.7249,50700.0
2007-05-25 15:55:00,76.71,76.71,76.58,76.63,81100.0,48.7249,48.7249,48.6424,48.6741,81100.0
2007-05-29 09:30:00,76.54,76.54,76.33,76.48,48500.0,48.6169,48.6169,48.4836,48.5788,48500.0
2007-05-29 09:35:00,76.48,76.48,76.22,76.25,32100.0,48.5788,48.5788,48.4137,48.4327,32100.0
2007-05-29 09:40:00,76.25,76.26,76.0,76.24,39800.0,48.4327,48.4391,48.2739,48.4264,39800.0
2007-05-29 09:45:00,76.24,76.41,76.19,76.41,44800.0,48.4264,48.5344,48.3946,48.5344,44800.0
2007-05-29 09:50:00,76.43,76.57,76.41,76.5,30800.0,48.5471,48.636,48.5344,48.5915,30800.0
2007-05-29 09:55:00,76.5,76.65,76.41,76.52,45600.0,48.5915,48.6868,48.5344,48.6042,45600.0
2007-05-29 10:00:00,76.54,76.6,76.37,76.45,40000.0,48.6169,48.6551,48.509,48.5598,40000.0
2007-05-29 10:05:00,76.45,76.53,76.26,76.36,44300.0,48.5598,48.6106,48.4391,48.5026,44300.0
2007-05-29 10:10:00,76.38,76.38,76.15,76.21,30700.0,48.5153,48.5153,48.3692,48.4073,30700.0
2007-05-29 10:15:00,76.22,76.22,76.0,76.02,33900.0,48.4137,48.4137,48.2739,48.2866,33900.0
2007-05-29 10:20:00,76.02,76.05,75.89,75.94,34900.0,48.2866,48.3057,48.2041,48.2358,34900.0
2007-05-29 10:25:00,75.93,76.03,75.87,75.97,39000.0,48.2295,48.293,48.1914,48.2549,39000.0
2007-05-29 10:30:00,75.96,75.96,75.83,75.84,28600.0,48.2485,48.2485,48.166,48.1723,28600.0
2007-05-29 10:35:00,75.83,75.94,75.77,75.92,30100.0,48.166,48.2358,48.1279,48.2231,30100.0
2007-05-29 10:40:00,75.93,76.11,75.93,76.02,30600.0,48.2295,48.3438,48.2295,48.2866,30600.0
2007-05-29 10:45:00,76.03,76.2,76.02,76.15,28400.0,48.293,48.401,48.2866,48.3692,28400.0
2007-05-29 10:50:00,76.14,76.22,76.13,76.18,13100.0,48.3629,48.4137,48.3565,48.3883,13100.0
2007-05-29 10:55:00,76.19,76.19,76.02,76.12,24400.0,48.3946,48.3946,48.2866,48.3502,24400.0
2007-05-29 11:00:00,76.1,76.13,76.04,76.1,13500.0,48.3375,48.3565,48.2994,48.3375,13500.0
2007-05-29 11:05:00,76.09,76.11,75.94,75.95,15400.0,48.3311,48.3438,48.2358,48.2422,15400.0
2007-05-29 11:10:00,75.94,76.08,75.94,76.06,20700.0,48.2358,48.3248,48.2358,48.3121,20700.0
2007-05-29 11:15:00,76.06,76.14,75.98,76.08,19700.0,48.3121,48.3629,48.2612,48.3248,19700.0
2007-05-29 11:20:00,76.1,76.12,75.99,76.05,15000.0,48.3375,48.3502,48.2676,48.3057,15000.0
2007-05-29 11:25:00,76.07,76.15,76.02,76.07,27900.0,48.3184,48.3692,48.2866,48.3184,27900.0
2007-05-29 11:30:00,76.08,76.15,76.07,76.14,39100.0,48.3248,48.3692,48.3184,48.3629,39100.0
2007-05-29 11:35:00,76.12,76.17,75.97,76.03,24100.0,48.3502,48.3819,48.2549,48.293,24100.0
2007-05-29 11:40:00,76.02,76.03,75.88,75.88,38100.0,48.2866,48.293,48.1977,48.1977,38100.0
2007-05-29 11:45:00,75.88,75.96,75.82,75.86,25300.0,48.1977,48.2485,48.1596,48.185,25300.0
2007-05-29 11:50:00,75.86,75.98,75.79,75.87,25600.0,48.185,48.2612,48.1406,48.1914,25600.0
2007-05-29 11:55:00,75.88,75.88,75.7,75.7,21600.0,48.1977,48.1977,48.0834,48.0834,21600.0
2007-05-29 12:00:00,75.69,75.75,75.64,75.7,62400.0,48.077,48.1152,48.0453,48.0834,62400.0
2007-05-29 12:05:00,75.69,75.81,75.69,75.75,29700.0,48.077,48.1533,48.077,48.1152,29700.0
2007-05-29 12:10:00,75.75,75.84,75.7,75.7,17800.0,48.1152,48.1723,48.0834,48.0834,17800.0
2007-05-29 12:15:00,75.7,75.75,75.63,75.71,22900.0,48.0834,48.1152,48.0389,48.0897,22900.0
2007-05-29 12:20:00,75.68,75.72,75.6,75.67,19800.0,48.0707,48.0961,48.0199,48.0643,19800.0
2007-05-29 12:25:00,75.69,75.7,75.61,75.62,13000.0,48.077,48.0834,48.0262,48.0326,13000.0
2007-05-29 12:30:00,75.61,75.71,75.54,75.54,62700.0,48.0262,48.0897,47.9818,47.9818,62700.0
2007-05-29 12:35:00,75.55,75.56,75.47,75.48,32400.0,47.9881,47.9945,47.9373,47.9437,32400.0
2007-05-29 12:40:00,75.5,75.55,75.45,75.52,21800.0,47.9564,47.9881,47.9246,47.9691,21800.0
2007-05-29 12:45:00,75.54,75.65,75.53,75.62,24300.0,47.9818,48.0516,47.9754,48.0326,24300.0
2007-05-29 12:50:00,75.65,75.7,75.63,75.7,20200.0,48.0516,48.0834,48.0389,48.0834,20200.0
2007-05-29 12:55:00,75.71,75.85,75.71,75.82,49600.0,48.0897,48.1787,48.0897,48.1596,49600.0
2007-05-29 13:00:00,75.83,75.89,75.77,75.89,49400.0,48.166,48.2041,48.1279,48.2041,49400.0
2007-05-29 13:05:00,75.89,75.99,75.88,75.93,31100.0,48.2041,48.2676,48.1977,48.2295,31100.0
2007-05-29 13:10:00,75.93,75.93,75.88,75.9,23300.0,48.2295,48.2295,48.1977,48.2104,23300.0
2007-05-29 13:15:00,75.9,75.92,75.81,75.82,26400.0,48.2104,48.2231,48.1533,48.1596,26400.0
2007-05-29 13:20:00,75.82,75.82,75.57,75.57,31600.0,48.1596,48.1596,48.0008,48.0008,31600.0
2007-05-29 13:25:00,75.55,75.67,75.51,75.64,19800.0,47.9881,48.0643,47.9627,48.0453,19800.0
2007-05-29 13:30:00,75.67,75.67,75.52,75.62,20000.0,48.0643,48.0643,47.9691,48.0326,20000.0
2007-05-29 13:35:00,75.63,75.66,75.51,75.54,19400.0,48.0389,48.058,47.9627,47.9818,19400.0
2007-05-29 13:40:00,75.52,75.53,75.47,75.49,27100.0,47.9691,47.9754,47.9373,47.95,27100.0
2007-05-29 13:45:00,75.48,75.53,75.45,75.49,28500.0,47.9437,47.9754,47.9246,47.95,28500.0
2007-05-29 13:50:00,75.47,75.54,75.4,75.5,35000.0,47.9373,47.9818,47.8928,47.9564,35000.0
2007-05-29 13:55:00,75.5,75.58,75.48,75.58,14600.0,47.9564,48.0072,47.9437,48.0072,14600.0
2007-05-29 14:00:00,75.57,75.61,75.49,75.5,26900.0,48.0008,48.0262,47.95,47.9564,26900.0
2007-05-29 14:05:00,75.5,75.56,75.48,75.5,41000.0,47.9564,47.9945,47.9437,47.9564,41000.0
2007-05-29 14:10:00,75.5,75.52,75.4,75.46,59300.0,47.9564,47.9691,47.8928,47.9309,59300.0
2007-05-29 14:15:00,75.45,75.47,75.31,75.41,69500.0,47.9246,47.9373,47.8357,47.8992,69500.0
2007-05-29 14:20:00,75.41,75.44,75.36,75.36,24700.0,47.8992,47.9182,47.8674,47.8674,24700.0
2007-05-29 14:25:00,75.38,75.44,75.33,75.43,29000.0,47.8801,47.9182,47.8484,47.9119,29000.0
2007-05-29 14:30:00,75.42,75.47,75.3,75.38,18700.0,47.9055,47.9373,47.8293,47.8801,18700.0
2007-05-29 14:35:00,75.4,75.52,75.39,75.49,46700.0,47.8928,47.9691,47.8865,47.95,46700.0
2007-05-29 14:40:00,75.5,75.6,75.49,75.55,18400.0,47.9564,48.0199,47.95,47.9881,18400.0
2007-05-29 14:45:00,75.53,75.7,75.5,75.7,18800.0,47.9754,48.0834,47.9564,48.0834,18800.0
2007-05-29 14:50:00,75.7,75.7,75.63,75.67,19300.0,48.0834,48.0834,48.0389,48.0643,19300.0
2007-05-29 14:55:00,75.66,75.73,75.63,75.71,25400.0,48.058,48.1024,48.0389,48.0897,25400.0
2007-05-29 15:00:00,75.69,75.74,75.65,75.73,18800.0,48.077,48.1088,48.0516,48.1024,18800.0
2007-05-29 15:05:00,75.72,75.76,75.7,75.75,38500.0,48.0961,48.1215,48.0834,48.1152,38500.0
2007-05-29 15:10:00,75.75,75.79,75.72,75.78,31000.0,48.1152,48.1406,48.0961,48.1342,31000.0
2007-05-29 15:15:00,75.78,75.95,75.78,75.9,55000.0,48.1342,48.2422,48.1342,48.2104,55000.0
2007-05-29 15:20:00,75.91,75.91,75.83,75.9,33800.0,48.2168,48.2168,48.166,48.2104,33800.0
2007-05-29 15:25:00,75.9,75.9,75.86,75.87,24200.0,48.2104,48.2104,48.185,48.1914,24200.0
2007-05-29 15:30:00,75.87,75.89,75.85,75.85,54900.0,48.1914,48.2041,48.1787,48.1787,54900.0
2007-05-29 15:35:00,75.86,75.95,75.85,75.9,26700.0,48.185,48.2422,48.1787,48.2104,26700.0
2007-05-29 15:40:00,75.9,76.03,75.88,76.0,43200.0,48.2104,48.293,48.1977,48.2739,43200.0
2007-05-29 15:45:00,75.99,76.05,75.98,76.01,35600.0,48.2676,48.3057,48.2612,48.2803,35600.0
2007-05-29 15:50:00,76.01,76.02,75.93,75.99,32700.0,48.2803,48.2866,48.2295,48.2676,32700.0
2007-05-29 15:55:00,75.98,76.08,75.94,76.02,77400.0,48.2612,48.3248,48.2358,48.2866,77400.0
2007-05-30 09:30:00,76.11,76.79,75.63,75.78,67000.0,48.3438,48.7757,48.0389,48.1342,67000.0
2007-05-30 09:35:00,75.79,75.86,75.57,75.71,64500.0,48.1406,48.185,48.0008,48.0897,64500.0
2007-05-30 09:40:00,75.72,76.03,75.62,75.97,76700.0,48.0961,48.293,48.0326,48.2549,76700.0
2007-05-30 09:45:00,75.95,76.09,75.87,76.0,38400.0,48.2422,48.3311,48.1914,48.2739,38400.0
2007-05-30 09:50:00,75.98,76.17,75.92,76.15,43600.0,48.2612,48.3819,48.2231,48.3692,43600.0
2007-05-30 09:55:00,76.14,76.14,75.96,76.1,56900.0,48.3629,48.3629,48.2485,48.3375,56900.0
2007-05-30 10:00:00,76.1,76.14,75.96,76.0,35300.0,48.3375,48.3629,48.2485,48.2739,35300.0
2007-05-30 10:05:00,76.01,76.06,75.87,75.99,29100.0,48.2803,48.3121,48.1914,48.2676,29100.0
2007-05-30 10:10:00,75.98,76.08,75.88,76.01,37500.0,48.2612,48.3248,48.1977,48.2803,37500.0
2007-05-30 10:15:00,76.0,76.32,76.0,76.29,38300.0,48.2739,48.4772,48.2739,48.4581,38300.0
2007-05-30 10:20:00,76.29,76.31,76.18,76.21,23600.0,48.4581,48.4709,48.3883,48.4073,23600.0
2007-05-30 10:25:00,76.22,76.22,76.04,76.11,26500.0,48.4137,48.4137,48.2994,48.3438,26500.0
2007-05-30 10:30:00,76.1,76.3,76.09,76.11,43300.0,48.3375,48.4645,48.3311,48.3438,43300.0
2007-05-30 10:35:00,76.1,76.24,76.1,76.18,30800.0,48.3375,48.4264,48.3375,48.3883,30800.0
2007-05-30 10:40:00,76.17,76.2,76.05,76.13,41900.0,48.3819,48.401,48.3057,48.3565,41900.0
2007-05-30 10:45:00,76.13,76.28,76.05,76.22,19800.0,48.3565,48.4518,48.3057,48.4137,19800.0
2007-05-30 10:50:00,76.24,76.37,76.23,76.37,21600.0,48.4264,48.509,48.42,48.509,21600.0
2007-05-30 10:55:00,76.35,76.39,76.29,76.39,27900.0,48.4963,48.5217,48.4581,48.5217,27900.0
2007-05-30 11:00:00,76.38,76.47,76.36,76.36,27800.0,48.5153,48.5725,48.5026,48.5026,27800.0
2007-05-30 11:05:00,76.36,76.48,76.24,76.25,23500.0,48.5026,48.5788,48.4264,48.4327,23500.0
2007-05-30 11:10:00,76.25,76.3,75.99,76.01,22100.0,48.4327,48.4645,48.2676,48.2803,22100.0
2007-05-30 11:15:00,76.0,76.16,75.97,76.16,24800.0,48.2739,48.3756,48.2549,48.3756,24800.0
2007-05-30 11:20:00,76.15,76.31,76.13,76.3,38100.0,48.3692,48.4709,48.3565,48.4645,38100.0
2007-05-30 11:25:00,76.27,76.39,76.25,76.29,33300.0,48.4454,48.5217,48.4327,48.4581,33300.0
2007-05-30 11:30:00,76.29,76.52,76.29,76.52,36100.0,48.4581,48.6042,48.4581,48.6042,36100.0
2007-05-30 11:35:00,76.5,76.54,76.48,76.49,22100.0,48.5915,48.6169,48.5788,48.5852,22100.0
2007-05-30 11:40:00,76.5,76.54,76.39,76.48,36600.0,48.5915,48.6169,48.5217,48.5788,36600.0
2007-05-30 11:45:00,76.48,76.5,76.42,76.46,35300.0,48.5788,48.5915,48.5407,48.5661,35300.0
2007-05-30 11:50:00,76.46,76.55,76.43,76.5,25300.0,48.5661,48.6233,48.5471,48.5915,25300.0
2007-05-30 11:55:00,76.51,76.61,76.51,76.57,30400.0,48.5979,48.6614,48.5979,48.636,30400.0
2007-05-30 12:00:00,76.57,76.74,76.57,76.73,25700.0,48.636,48.744,48.636,48.7376,25700.0
2007-05-30 12:05:00,76.74,76.88,76.74,76.8,34900.0,48.744,48.8329,48.744,48.7821,34900.0
2007-05-30 12:10:00,76.81,76.9,76.79,76.87,23800.0,48.7884,48.8456,48.7757,48.8266,23800.0
2007-05-30 12:15:00,76.86,77.04,76.86,77.01,28200.0,48.8202,48.9345,48.8202,48.9155,28200.0
2007-05-30 12:20:00,77.01,77.1,76.94,77.04,42500.0,48.9155,48.9726,48.871,48.9345,42500.0
2007-05-30 12:25:00,77.03,77.1,77.02,77.06,30400.0,48.9282,48.9726,48.9218,48.9472,30400.0
2007-05-30 12:30:00,77.07,77.09,76.95,76.99,29000.0,48.9536,48.9663,48.8774,48.9028,29000.0
2007-05-30 12:35:00,77.0,77.03,76.92,76.95,14500.0,48.9091,48.9282,48.8583,48.8774,14500.0
2007-05-30 12:40:00,76.94,77.05,76.94,77.0,21600.0,48.871,48.9409,48.871,48.9091,21600.0
2007-05-30 12:45:00,77.0,77.13,76.99,77.13,33600.0,48.9091,48.9917,48.9028,48.9917,33600.0
2007-05-30 12:50:00,77.11,77.14,76.97,76.97,17500.0,48.979,48.9981,48.8901,48.8901,17500.0
2007-05-30 12:55:00,76.97,76.98,76.89,76.91,19100.0,48.8901,48.8964,48.8393,48.852,19100.0
2007-05-30 13:00:00,76.9,76.9,76.8,76.84,23200.0,48.8456,48.8456,48.7821,48.8075,23200.0
2007-05-30 13:05:00,76.85,76.95,76.84,76.92,9600.0,48.8139,48.8774,48.8075,48.8583,9600.0
2007-05-30 13:10:00,76.93,77.01,76.92,76.98,10900.0,48.8647,48.9155,48.8583,48.8964,10900.0
2007-05-30 13:15:00,77.01,77.04,76.98,76.99,25900.0,48.9155,48.9345,48.8964,48.9028,25900.0
2007-05-30 13:20:00,77.0,77.05,76.99,77.01,23900.0,48.9091,48.9409,48.9028,48.9155,23900.0
2007-05-30 13:25:00,77.01,77.03,76.96,76.96,10000.0,48.9155,48.9282,48.8837,48.8837,10000.0
2007-05-30 13:30:00,76.95,77.07,76.95,77.06,17800.0,48.8774,48.9536,48.8774,48.9472,17800.0
2007-05-30 13:35:00,77.06,77.07,76.91,76.92,20100.0,48.9472,48.9536,48.852,48.8583,20100.0
2007-05-30 13:40:00,76.9,76.95,76.83,76.84,35000.0,48.8456,48.8774,48.8011,48.8075,35000.0
2007-05-30 13:45:00,76.85,76.91,76.83,76.9,20100.0,48.8139,48.852,48.8011,48.8456,20100.0
2007-05-30 13:50:00,76.92,76.92,76.77,76.77,21100.0,48.8583,48.8583,48.763,48.763,21100.0
2007-05-30 13:55:00,76.78,76.91,76.77,76.87,14600.0,48.7694,48.852,48.763,48.8266,14600.0
2007-05-30 14:00:00,76.88,76.95,76.7,76.7,53300.0,48.8329,48.8774,48.7186,48.7186,53300.0
2007-05-30 14:05:00,76.69,76.82,76.55,76.79,49400.0,48.7122,48.7948,48.6233,48.7757,49400.0
2007-05-30 14:10:00,76.8,76.95,76.71,76.82,40300.0,48.7821,48.8774,48.7249,48.7948,40300.0
2007-05-30 14:15:00,76.86,77.0,76.78,76.96,45900.0,48.8202,48.9091,48.7694,48.8837,45900.0
2007-05-30 14:20:00,76.96,76.97,76.8,76.91,46700.0,48.8837,48.8901,48.7821,48.852,46700.0
2007-05-30 14:25:00,76.9,77.08,76.9,77.04,50500.0,48.8456,48.9599,48.8456,48.9345,50500.0
2007-05-30 14:30:00,77.02,77.08,76.93,77.03,61700.0,48.9218,48.9599,48.8647,48.9282,61700.0
2007-05-30 14:35:00,77.02,77.15,77.02,77.08,39300.0,48.9218,49.0044,48.9218,48.9599,39300.0
2007-05-30 14:40:00,77.07,77.25,77.05,77.23,34700.0,48.9536,49.0679,48.9409,49.0552,34700.0
2007-05-30 14:45:00,77.25,77.25,77.12,77.14,33100.0,49.0679,49.0679,48.9854,48.9981,33100.0
2007-05-30 14:50:00,77.13,77.15,77.01,77.03,50900.0,48.9917,49.0044,48.9155,48.9282,50900.0
2007-05-30 14:55:00,77.05,77.05,76.94,76.99,60900.0,48.9409,48.9409,48.871,48.9028,60900.0
2007-05-30 15:00:00,77.0,77.06,76.98,77.04,75600.0,48.9091,48.9472,48.8964,48.9345,75600.0
2007-05-30 15:05:00,77.04,77.04,76.93,76.95,30700.0,48.9345,48.9345,48.8647,48.8774,30700.0
2007-05-30 15:10:00,76.95,76.98,76.86,76.87,50600.0,48.8774,48.8964,48.8202,48.8266,50600.0
2007-05-30 15:15:00,76.87,76.92,76.83,76.9,56500.0,48.8266,48.8583,48.8011,48.8456,56500.0
2007-05-30 15:20:00,76.89,76.96,76.85,76.94,38600.0,48.8393,48.8837,48.8139,48.871,38600.0
2007-05-30 15:25:00,76.94,76.98,76.91,76.96,34300.0,48.871,48.8964,48.852,48.8837,34300.0
2007-05-30 15:30:00,76.95,76.97,76.9,76.97,43000.0,48.8774,48.8901,48.8456,48.8901,43000.0
2007-05-30 15:35:00,76.97,77.0,76.94,76.95,40900.0,48.8901,48.9091,48.871,48.8774,40900.0
2007-05-30 15:40:00,76.95,77.01,76.95,77.01,40500.0,48.8774,48.9155,48.8774,48.9155,40500.0
2007-05-30 15:45:00,77.0,77.04,76.99,77.0,132100.0,48.9091,48.9345,48.9028,48.9091,132100.0
2007-05-30 15:50:00,77.01,77.14,76.97,76.97,118400.0,48.9155,48.9981,48.8901,48.8901,118400.0
2007-05-30 15:55:00,76.98,76.99,76.88,76.99,105000.0,48.8964,48.9028,48.8329,48.9028,105000.0
2007-05-31 09:30:00,77.2,77.35,77.03,77.05,83400.0,49.0362,49.1314,48.9282,48.9409,83400.0
2007-05-31 09:35:00,77.04,77.04,76.7,76.7,39800.0,48.9345,48.9345,48.7186,48.7186,39800.0
2007-05-31 09:40:00,76.7,77.0,76.7,76.99,45400.0,48.7186,48.9091,48.7186,48.9028,45400.0
2007-05-31 09:45:00,76.99,77.02,76.83,76.93,46300.0,48.9028,48.9218,48.8011,48.8647,46300.0
2007-05-31 09:50:00,76.91,76.93,76.81,76.83,25700.0,48.852,48.8647,48.7884,48.8011,25700.0
2007-05-31 09:55:00,76.81,76.84,76.68,76.7,24100.0,48.7884,48.8075,48.7059,48.7186,24100.0
2007-05-31 10:00:00,76.73,76.85,76.7,76.8,40600.0,48.7376,48.8139,48.7186,48.7821,40600.0
2007-05-31 10:05:00,76.78,76.79,76.64,76.71,30200.0,48.7694,48.7757,48.6805,48.7249,30200.0
2007-05-31 10:10:00,76.72,76.73,76.63,76.71,18800.0,48.7313,48.7376,48.6741,48.7249,18800.0
2007-05-31 10:15:00,76.72,76.75,76.69,76.7,15200.0,48.7313,48.7503,48.7122,48.7186,15200.0
2007-05-31 10:20:00,76.7,76.79,76.68,76.68,25600.0,48.7186,48.7757,48.7059,48.7059,25600.0
2007-05-31 10:25:00,76.69,76.75,76.63,76.7,39100.0,48.7122,48.7503,48.6741,48.7186,39100.0
2007-05-31 10:30:00,76.7,77.03,76.61,77.03,155600.0,48.7186,48.9282,48.6614,48.9282,155600.0
2007-05-31 10:35:00,77.02,77.29,76.99,77.19,87700.0,48.9218,49.0933,48.9028,49.0298,87700.0
2007-05-31 10:40:00,77.2,77.4,77.18,77.19,64700.0,49.0362,49.1632,49.0235,49.0298,64700.0
2007-05-31 10:45:00,77.2,77.25,77.14,77.2,42400.0,49.0362,49.0679,48.9981,49.0362,42400.0
2007-05-31 10:50:00,77.22,77.49,77.22,77.48,46500.0,49.0489,49.2204,49.0489,49.214,46500.0
2007-05-31 10:55:00,77.49,77.66,77.46,77.6,63200.0,49.2204,49.3284,49.2013,49.2902,63200.0
2007-05-31 11:00:00,77.6,77.6,77.39,77.39,41800.0,49.2902,49.2902,49.1569,49.1569,41800.0
2007-05-31 11:05:00,77.39,77.44,77.32,77.39,43100.0,49.1569,49.1886,49.1124,49.1569,43100.0
2007-05-31 11:10:00,77.4,77.43,77.01,77.17,66500.0,49.1632,49.1823,48.9155,49.0171,66500.0
2007-05-31 11:15:00,77.17,77.21,76.8,76.84,69000.0,49.0171,49.0425,48.7821,48.8075,69000.0
2007-05-31 11:20:00,76.83,76.97,76.68,76.97,36400.0,48.8011,48.8901,48.7059,48.8901,36400.0
2007-05-31 11:25:00,76.99,77.05,76.82,76.83,28300.0,48.9028,48.9409,48.7948,48.8011,28300.0
2007-05-31 11:30:00,76.85,76.97,76.83,76.94,23900.0,48.8139,48.8901,48.8011,48.871,23900.0
2007-05-31 11:35:00,76.93,76.94,76.85,76.92,18700.0,48.8647,48.871,48.8139,48.8583,18700.0
2007-05-31 11:40:00,76.92,76.95,76.87,76.88,8600.0,48.8583,48.8774,48.8266,48.8329,8600.0
2007-05-31 11:45:00,76.87,76.91,76.81,76.81,24800.0,48.8266,48.852,48.7884,48.7884,24800.0
2007-05-31 11:50:00,76.81,76.82,76.63,76.73,31700.0,48.7884,48.7948,48.6741,48.7376,31700.0
2007-05-31 11:55:00,76.75,76.82,76.52,76.52,37400.0,48.7503,48.7948,48.6042,48.6042,37400.0
2007-05-31 12:00:00,76.56,76.56,76.33,76.37,41100.0,48.6296,48.6296,48.4836,48.509,41100.0
2007-05-31 12:05:00,76.35,76.47,76.35,76.37,41100.0,48.4963,48.5725,48.4963,48.509,41100.0
2007-05-31 12:10:00,76.4,76.59,76.4,76.59,35400.0,48.528,48.6487,48.528,48.6487,35400.0
2007-05-31 12:15:00,76.59,76.65,76.57,76.65,14500.0,48.6487,48.6868,48.636,48.6868,14500.0
2007-05-31 12:20:00,76.65,76.7,76.61,76.68,30400.0,48.6868,48.7186,48.6614,48.7059,30400.0
2007-05-31 12:25:00,76.68,76.71,76.65,76.71,16300.0,48.7059,48.7249,48.6868,48.7249,16300.0
2007-05-31 12:30:00,76.7,76.71,76.55,76.56,26500.0,48.7186,48.7249,48.6233,48.6296,26500.0
2007-05-31 12:35:00,76.56,76.6,76.5,76.59,15100.0,48.6296,48.6551,48.5915,48.6487,15100.0
2007-05-31 12:40:00,76.58,76.63,76.53,76.63,14800.0,48.6424,48.6741,48.6106,48.6741,14800.0
2007-05-31 12:45:00,76.64,76.73,76.64,76.73,10300.0,48.6805,48.7376,48.6805,48.7376,10300.0
2007-05-31 12:50:00,76.73,76.83,76.7,76.71,23500.0,48.7376,48.8011,48.7186,48.7249,23500.0
2007-05-31 12:55:00,76.75,76.81,76.7,76.79,14700.0,48.7503,48.7884,48.7186,48.7757,14700.0
2007-05-31 13:00:00,76.8,77.03,76.8,76.92,49600.0,48.7821,48.9282,48.7821,48.8583,49600.0
2007-05-31 13:05:00,76.92,76.93,76.7,76.72,40200.0,48.8583,48.8647,48.7186,48.7313,40200.0
2007-05-31 13:10:00,76.71,76.79,76.69,76.77,20100.0,48.7249,48.7757,48.7122,48.763,20100.0
2007-05-31 13:15:00,76.76,76.8,76.64,76.68,20900.0,48.7567,48.7821,48.6805,48.7059,20900.0
2007-05-31 13:20:00,76.67,76.76,76.5,76.56,86000.0,48.6995,48.7567,48.5915,48.6296,86000.0
2007-05-31 13:25:00,76.55,76.64,76.53,76.58,47300.0,48.6233,48.6805,48.6106,48.6424,47300.0
2007-05-31 13:30:00,76.58,76.6,76.53,76.6,34100.0,48.6424,48.6551,48.6106,48.6551,34100.0
2007-05-31 13:35:00,76.6,76.61,76.46,76.5,36300.0,48.6551,48.6614,48.5661,48.5915,36300.0
2007-05-31 13:40:00,76.5,76.78,76.5,76.72,54000.0,48.5915,48.7694,48.5915,48.7313,54000.0
2007-05-31 13:45:00,76.73,76.9,76.69,76.83,31300.0,48.7376,48.8456,48.7122,48.8011,31300.0
2007-05-31 13:50:00,76.81,76.94,76.79,76.79,24100.0,48.7884,48.871,48.7757,48.7757,24100.0
2007-05-31 13:55:00,76.81,77.02,76.8,76.97,47900.0,48.7884,48.9218,48.7821,48.8901,47900.0
2007-05-31 14:00:00,76.98,77.1,76.97,77.08,27100.0,48.8964,48.9726,48.8901,48.9599,27100.0
2007-05-31 14:05:00,77.08,77.1,76.99,77.04,27400.0,48.9599,48.9726,48.9028,48.9345,27400.0
2007-05-31 14:10:00,77.03,77.1,77.02,77.02,13400.0,48.9282,48.9726,48.9218,48.9218,13400.0
2007-05-31 14:15:00,77.02,77.07,76.99,77.05,13700.0,48.9218,48.9536,48.9028,48.9409,13700.0
2007-05-31 14:20:00,77.06,77.23,77.06,77.23,32000.0,48.9472,49.0552,48.9472,49.0552,32000.0
2007-05-31 14:25:00,77.23,77.37,77.23,77.32,39000.0,49.0552,49.1441,49.0552,49.1124,39000.0
2007-05-31 14:30:00,77.33,77.4,77.31,77.37,20800.0,49.1187,49.1632,49.106,49.1441,20800.0
2007-05-31 14:35:00,77.38,77.44,77.29,77.29,17300.0,49.1505,49.1886,49.0933,49.0933,17300.0
2007-05-31 14:40:00,77.29,77.29,77.19,77.23,15600.0,49.0933,49.0933,49.0298,49.0552,15600.0
2007-05-31 14:45:00,77.23,77.31,77.22,77.3,11700.0,49.0552,49.106,49.0489,49.0997,11700.0
2007-05-31 14:50:00,77.3,77.44,77.3,77.39,17800.0,49.0997,49.1886,49.0997,49.1569,17800.0
2007-05-31 14:55:00,77.39,77.39,77.06,77.08,20000.0,49.1569,49.1569,48.9472,48.9599,20000.0
2007-05-31 15:00:00,77.07,77.13,76.99,76.99,37200.0,48.9536,48.9917,48.9028,48.9028,37200.0
2007-05-31 15:05:00,76.99,77.03,76.89,76.91,38500.0,48.9028,48.9282,48.8393,48.852,38500.0
2007-05-31 15:10:00,76.88,77.04,76.87,76.97,39800.0,48.8329,48.9345,48.8266,48.8901,39800.0
2007-05-31 15:15:00,76.97,77.04,76.94,76.96,33600.0,48.8901,48.9345,48.871,48.8837,33600.0
2007-05-31 15:20:00,76.97,76.97,76.85,76.87,52300.0,48.8901,48.8901,48.8139,48.8266,52300.0
2007-05-31 15:25:00,76.87,76.9,76.81,76.88,39700.0,48.8266,48.8456,48.7884,48.8329,39700.0
2007-05-31 15:30:00,76.88,76.89,76.76,76.76,23900.0,48.8329,48.8393,48.7567,48.7567,23900.0
2007-05-31 15:35:00,76.76,76.84,76.75,76.76,26600.0,48.7567,48.8075,48.7503,48.7567,26600.0
2007-05-31 15:40:00,76.76,76.81,76.73,76.78,65000.0,48.7567,48.7884,48.7376,48.7694,65000.0
2007-05-31 15:45:00,76.78,76.79,76.75,76.79,44900.0,48.7694,48.7757,48.7503,48.7757,44900.0
2007-05-31 15:50:00,76.79,76.79,76.73,76.76,47100.0,48.7757,48.7757,48.7376,48.7567,47100.0
2007-05-31 15:55:00,76.76,76.84,76.67,76.67,80700.0,48.7567,48.8075,48.6995,48.6995,80700.0
2007-06-01 09:30:00,77.71,78.32,76.81,77.61,147800.0,49.3601,49.7476,48.7884,49.2966,147800.0
2007-06-01 09:35:00,77.62,77.67,77.41,77.51,54400.0,49.3029,49.3347,49.1696,49.2331,54400.0
2007-06-01 09:40:00,77.49,77.5,77.11,77.15,38500.0,49.2204,49.2267,48.979,49.0044,38500.0
2007-06-01 09:45:00,77.14,77.24,76.98,77.03,69300.0,48.9981,49.0616,48.8964,48.9282,69300.0
2007-06-01 09:50:00,77.02,77.31,76.97,77.3,83900.0,48.9218,49.106,48.8901,49.0997,83900.0
2007-06-01 09:55:00,77.3,77.31,77.12,77.16,32900.0,49.0997,49.106,48.9854,49.0108,32900.0
2007-06-01 10:00:00,77.17,77.35,77.08,77.29,43200.0,49.0171,49.1314,48.9599,49.0933,43200.0
2007-06-01 10:05:00,77.3,77.52,77.3,77.46,41600.0,49.0997,49.2394,49.0997,49.2013,41600.0
2007-06-01 10:10:00,77.45,77.46,77.25,77.36,33500.0,49.195,49.2013,49.0679,49.1378,33500.0
2007-06-01 10:15:00,77.37,77.75,77.36,77.61,91600.0,49.1441,49.3855,49.1378,49.2966,91600.0
2007-06-01 10:20:00,77.63,77.76,77.55,77.55,38200.0,49.3093,49.3919,49.2585,49.2585,38200.0
2007-06-01 10:25:00,77.54,77.55,77.26,77.31,58100.0,49.2521,49.2585,49.0743,49.106,58100.0
2007-06-01 10:30:00,77.31,77.35,77.23,77.35,49200.0,49.106,49.1314,49.0552,49.1314,49200.0
2007-06-01 10:35:00,77.35,77.58,77.31,77.51,38600.0,49.1314,49.2775,49.106,49.2331,38600.0
2007-06-01 10:40:00,77.52,77.59,77.48,77.55,25100.0,49.2394,49.2839,49.214,49.2585,25100.0
2007-06-01 10:45:00,77.56,77.71,77.52,77.65,28000.0,49.2648,49.3601,49.2394,49.322,28000.0
2007-06-01 10:50:00,77.68,77.75,77.51,77.63,37200.0,49.3411,49.3855,49.2331,49.3093,37200.0
2007-06-01 10:55:00,77.63,77.7,77.49,77.65,37700.0,49.3093,49.3538,49.2204,49.322,37700.0
2007-06-01 11:00:00,77.65,77.68,77.45,77.49,40200.0,49.322,49.3411,49.195,49.2204,40200.0
2007-06-01 11:05:00,77.51,77.58,77.45,77.56,19800.0,49.2331,49.2775,49.195,49.2648,19800.0
2007-06-01 11:10:00,77.56,77.78,77.56,77.72,40200.0,49.2648,49.4046,49.2648,49.3665,40200.0
2007-06-01 11:15:00,77.72,77.79,77.69,77.79,17700.0,49.3665,49.4109,49.3474,49.4109,17700.0
2007-06-01 11:20:00,77.79,77.79,77.63,77.63,16200.0,49.4109,49.4109,49.3093,49.3093,16200.0
2007-06-01 11:25:00,77.65,77.86,77.65,77.82,18600.0,49.322,49.4554,49.322,49.43,18600.0
2007-06-01 11:30:00,77.83,77.86,77.78,77.82,14400.0,49.4363,49.4554,49.4046,49.43,14400.0
2007-06-01 11:35:00,77.84,77.88,77.74,77.83,16200.0,49.4427,49.4681,49.3792,49.4363,16200.0
2007-06-01 11:40:00,77.83,77.92,77.74,77.82,18900.0,49.4363,49.4935,49.3792,49.43,18900.0
2007-06-01 11:45:00,77.82,77.9,77.78,77.89,13200.0,49.43,49.4808,49.4046,49.4744,13200.0
2007-06-01 11:50:00,77.9,77.99,77.87,77.87,25500.0,49.4808,49.538,49.4617,49.4617,25500.0
2007-06-01 11:55:00,77.88,78.0,77.79,77.79,23700.0,49.4681,49.5443,49.4109,49.4109,23700.0
2007-06-01 12:00:00,77.79,77.8,77.6,77.61,45900.0,49.4109,49.4173,49.2902,49.2966,45900.0
2007-06-01 12:05:00,77.62,77.66,77.4,77.46,63600.0,49.3029,49.3284,49.1632,49.2013,63600.0
2007-06-01 12:10:00,77.46,77.57,77.41,77.46,52800.0,49.2013,49.2712,49.1696,49.2013,52800.0
2007-06-01 12:15:00,77.47,77.5,77.45,77.45,11300.0,49.2077,49.2267,49.195,49.195,11300.0
2007-06-01 12:20:00,77.47,77.5,77.36,77.49,23500.0,49.2077,49.2267,49.1378,49.2204,23500.0
2007-06-01 12:25:00,77.49,77.49,77.32,77.44,15400.0,49.2204,49.2204,49.1124,49.1886,15400.0
2007-06-01 12:30:00,77.44,77.45,77.32,77.35,11100.0,49.1886,49.195,49.1124,49.1314,11100.0
2007-06-01 12:35:00,77.35,77.5,77.33,77.5,20000.0,49.1314,49.2267,49.1187,49.2267,20000.0
2007-06-01 12:40:00,77.5,77.51,77.38,77.41,34800.0,49.2267,49.2331,49.1505,49.1696,34800.0
2007-06-01 12:45:00,77.43,77.55,77.4,77.48,53200.0,49.1823,49.2585,49.1632,49.214,53200.0
2007-06-01 12:50:00,77.49,77.56,77.43,77.53,12700.0,49.2204,49.2648,49.1823,49.2458,12700.0
2007-06-01 12:55:00,77.53,77.67,77.52,77.67,13600.0,49.2458,49.3347,49.2394,49.3347,13600.0
2007-06-01 13:00:00,77.67,77.68,77.5,77.51,21900.0,49.3347,49.3411,49.2267,49.2331,21900.0
2007-06-01 13:05:00,77.51,77.65,77.51,77.6,17100.0,49.2331,49.322,49.2331,49.2902,17100.0
2007-06-01 13:10:00,77.6,77.64,77.56,77.56,22000.0,49.2902,49.3156,49.2648,49.2648,22000.0
2007-06-01 13:15:00,77.57,77.73,77.51,77.66,38200.0,49.2712,49.3728,49.2331,49.3284,38200.0
2007-06-01 13:20:00,77.62,77.66,77.51,77.59,14500.0,49.3029,49.3284,49.2331,49.2839,14500.0
2007-06-01 13:25:00,77.6,77.68,77.56,77.6,9800.0,49.2902,49.3411,49.2648,49.2902,9800.0
2007-06-01 13:30:00,77.6,77.6,77.53,77.55,45300.0,49.2902,49.2902,49.2458,49.2585,45300.0
2007-06-01 13:35:00,77.55,77.58,77.5,77.53,27100.0,49.2585,49.2775,49.2267,49.2458,27100.0
2007-06-01 13:40:00,77.54,77.65,77.54,77.62,11300.0,49.2521,49.322,49.2521,49.3029,11300.0
2007-06-01 13:45:00,77.63,77.63,77.54,77.62,7100.0,49.3093,49.3093,49.2521,49.3029,7100.0
2007-06-01 13:50:00,77.61,77.75,77.56,77.7,24500.0,49.2966,49.3855,49.2648,49.3538,24500.0
2007-06-01 13:55:00,77.71,77.71,77.59,77.61,8400.0,49.3601,49.3601,49.2839,49.2966,8400.0
2007-06-01 14:00:00,77.59,77.67,77.57,77.63,13900.0,49.2839,49.3347,49.2712,49.3093,13900.0
2007-06-01 14:05:00,77.63,77.64,77.55,77.57,21500.0,49.3093,49.3156,49.2585,49.2712,21500.0
2007-06-01 14:10:00,77.58,77.64,77.58,77.61,19300.0,49.2775,49.3156,49.2775,49.2966,19300.0
2007-06-01 14:15:00,77.62,77.62,77.58,77.59,17300.0,49.3029,49.3029,49.2775,49.2839,17300.0
2007-06-01 14:20:00,77.59,77.6,77.45,77.47,33400.0,49.2839,49.2902,49.195,49.2077,33400.0
2007-06-01 14:25:00,77.47,77.63,77.45,77.59,31100.0,49.2077,49.3093,49.195,49.2839,31100.0
2007-06-01 14:30:00,77.6,77.69,77.58,77.61,36100.0,49.2902,49.3474,49.2775,49.2966,36100.0
2007-06-01 14:35:00,77.6,77.61,77.54,77.57,16500.0,49.2902,49.2966,49.2521,49.2712,16500.0
2007-06-01 14:40:00,77.57,77.65,77.55,77.55,14700.0,49.2712,49.322,49.2585,49.2585,14700.0
2007-06-01 14:45:00,77.55,77.61,77.54,77.55,7900.0,49.2585,49.2966,49.2521,49.2585,7900.0
2007-06-01 14:50:00,77.54,77.6,77.52,77.6,47400.0,49.2521,49.2902,49.2394,49.2902,47400.0
2007-06-01 14:55:00,77.6,77.68,77.58,77.6,34300.0,49.2902,49.3411,49.2775,49.2902,34300.0
2007-06-01 15:00:00,77.61,77.61,77.54,77.55,44800.0,49.2966,49.2966,49.2521,49.2585,44800.0
2007-06-01 15:05:00,77.55,77.59,77.53,77.57,42700.0,49.2585,49.2839,49.2458,49.2712,42700.0
2007-06-01 15:10:00,77.57,77.58,77.53,77.55,48200.0,49.2712,49.2775,49.2458,49.2585,48200.0
2007-06-01 15:15:00,77.55,77.57,77.53,77.57,27900.0,49.2585,49.2712,49.2458,49.2712,27900.0
2007-06-01 15:20:00,77.57,77.58,77.54,77.57,39800.0,49.2712,49.2775,49.2521,49.2712,39800.0
2007-06-01 15:25:00,77.56,77.63,77.55,77.62,32000.0,49.2648,49.3093,49.2585,49.3029,32000.0
2007-06-01 15:30:00,77.62,77.66,77.6,77.62,40900.0,49.3029,49.3284,49.2902,49.3029,40900.0
2007-06-01 15:35:00,77.63,77.63,77.57,77.57,29300.0,49.3093,49.3093,49.2712,49.2712,29300.0
2007-06-01 15:40:00,77.58,77.63,77.56,77.6,42100.0,49.2775,49.3093,49.2648,49.2902,42100.0
2007-06-01 15:45:00,77.6,77.67,77.6,77.64,35100.0,49.2902,49.3347,49.2902,49.3156,35100.0
2007-06-01 15:50:00,77.64,77.74,77.64,77.72,53800.0,49.3156,49.3792,49.3156,49.3665,53800.0
2007-06-01 15:55:00,77.72,77.75,77.72,77.72,56300.0,49.3665,49.3855,49.3665,49.3665,56300.0
2007-06-04 09:30:00,77.6,77.88,77.38,77.77,41800.0,49.2902,49.4681,49.1505,49.3982,41800.0
2007-06-04 09:35:00,77.78,78.37,77.75,78.09,62200.0,49.4046,49.7793,49.3855,49.6015,62200.0
2007-06-04 09:40:00,78.08,78.36,78.06,78.28,58500.0,49.5951,49.773,49.5824,49.7222,58500.0
2007-06-04 09:45:00,78.33,78.57,78.25,78.53,72000.0,49.7539,49.9064,49.7031,49.881,72000.0
2007-06-04 09:50:00,78.56,78.85,78.5,78.79,90200.0,49.9,50.0842,49.8619,50.0461,90200.0
2007-06-04 09:55:00,78.8,78.85,78.74,78.85,63100.0,50.0525,50.0842,50.0143,50.0842,63100.0
2007-06-04 10:00:00,78.83,78.99,78.75,78.85,73800.0,50.0715,50.1731,50.0207,50.0842,73800.0
2007-06-04 10:05:00,78.84,78.93,78.67,78.73,65800.0,50.0779,50.135,49.9699,50.008,65800.0
2007-06-04 10:10:00,78.7,78.95,78.66,78.78,61500.0,49.9889,50.1477,49.9635,50.0398,61500.0
2007-06-04 10:15:00,78.82,78.86,78.74,78.84,26800.0,50.0652,50.0906,50.0143,50.0779,26800.0
2007-06-04 10:20:00,78.83,78.98,78.78,78.82,43000.0,50.0715,50.1668,50.0398,50.0652,43000.0
2007-06-04 10:25:00,78.82,78.95,78.82,78.92,25400.0,50.0652,50.1477,50.0652,50.1287,25400.0
2007-06-04 10:30:00,78.93,78.94,78.82,78.91,24400.0,50.135,50.1414,50.0652,50.1223,24400.0
2007-06-04 10:35:00,78.92,78.97,78.84,78.89,31400.0,50.1287,50.1604,50.0779,50.1096,31400.0
2007-06-04 10:40:00,78.86,79.11,78.86,79.08,46800.0,50.0906,50.2494,50.0906,50.2303,46800.0
2007-06-04 10:45:00,79.09,79.2,79.05,79.08,51600.0,50.2367,50.3065,50.2113,50.2303,51600.0
2007-06-04 10:50:00,79.08,79.25,79.01,79.19,73500.0,50.2303,50.3383,50.1858,50.3002,73500.0
2007-06-04 10:55:00,79.18,79.25,79.14,79.18,37600.0,50.2938,50.3383,50.2684,50.2938,37600.0
2007-06-04 11:00:00,79.19,79.2,79.03,79.04,29200.0,50.3002,50.3065,50.1986,50.2049,29200.0
2007-06-04 11:05:00,79.04,79.22,79.04,79.22,36700.0,50.2049,50.3192,50.2049,50.3192,36700.0
2007-06-04 11:10:00,79.22,79.25,79.13,79.23,40700.0,50.3192,50.3383,50.2621,50.3256,40700.0
2007-06-04 11:15:00,79.22,79.34,79.15,79.31,26700.0,50.3192,50.3955,50.2748,50.3764,26700.0
2007-06-04 11:20:00,79.3,79.35,79.26,79.3,17300.0,50.3701,50.4018,50.3446,50.3701,17300.0
2007-06-04 11:25:00,79.29,79.37,79.26,79.37,26100.0,50.3637,50.4145,50.3446,50.4145,26100.0
2007-06-04 11:30:00,79.35,79.49,79.3,79.43,28000.0,50.4018,50.4907,50.3701,50.4526,28000.0
2007-06-04 11:35:00,79.44,79.56,79.39,79.51,40000.0,50.459,50.5352,50.4272,50.5034,40000.0
2007-06-04 11:40:00,79.51,79.57,79.4,79.42,41400.0,50.5034,50.5416,50.4336,50.4463,41400.0
2007-06-04 11:45:00,79.41,79.57,79.41,79.57,55700.0,50.4399,50.5416,50.4399,50.5416,55700.0
2007-06-04 11:50:00,79.54,79.64,79.48,79.58,79300.0,50.5225,50.586,50.4844,50.5479,79300.0
2007-06-04 11:55:00,79.58,79.78,79.58,79.73,76700.0,50.5479,50.6749,50.5479,50.6432,76700.0
2007-06-04 12:00:00,79.74,79.8,79.66,79.77,47800.0,50.6495,50.6876,50.5987,50.6686,47800.0
2007-06-04 12:05:00,79.78,79.83,79.74,79.79,54600.0,50.6749,50.7067,50.6495,50.6813,54600.0
2007-06-04 12:10:00,79.77,79.79,79.6,79.66,30400.0,50.6686,50.6813,50.5606,50.5987,30400.0
2007-06-04 12:15:00,79.67,79.76,79.63,79.63,27300.0,50.6051,50.6622,50.5797,50.5797,27300.0
2007-06-04 12:20:00,79.64,79.73,79.62,79.66,24900.0,50.586,50.6432,50.5733,50.5987,24900.0
2007-06-04 12:25:00,79.65,79.73,79.64,79.68,13600.0,50.5924,50.6432,50.586,50.6114,13600.0
2007-06-04 12:30:00,79.69,79.74,79.63,79.74,25400.0,50.6178,50.6495,50.5797,50.6495,25400.0
2007-06-04 12:35:00,79.77,79.9,79.75,79.87,33700.0,50.6686,50.7512,50.6559,50.7321,33700.0
2007-06-04 12:40:00,79.88,79.89,79.81,79.84,20400.0,50.7385,50.7448,50.694,50.7131,20400.0
2007-06-04 12:45:00,79.83,79.87,79.81,79.82,21000.0,50.7067,50.7321,50.694,50.7003,21000.0
2007-06-04 12:50:00,79.82,79.89,79.81,79.85,27000.0,50.7003,50.7448,50.694,50.7194,27000.0
2007-06-04 12:55:00,79.85,79.87,79.69,79.73,36400.0,50.7194,50.7321,50.6178,50.6432,36400.0
2007-06-04 13:00:00,79.72,79.73,79.57,79.71,28700.0,50.6368,50.6432,50.5416,50.6305,28700.0
2007-06-04 13:05:00,79.71,79.75,79.65,79.66,27600.0,50.6305,50.6559,50.5924,50.5987,27600.0
2007-06-04 13:10:00,79.67,79.73,79.65,79.7,184800.0,50.6051,50.6432,50.5924,50.6241,184800.0
2007-06-04 13:15:00,79.68,79.71,79.43,79.45,30600.0,50.6114,50.6305,50.4526,50.4653,30600.0
2007-06-04 13:20:00,79.43,79.53,79.4,79.42,35400.0,50.4526,50.5161,50.4336,50.4463,35400.0
2007-06-04 13:25:00,79.43,79.43,79.3,79.42,53500.0,50.4526,50.4526,50.3701,50.4463,53500.0
2007-06-04 13:30:00,79.42,79.49,79.41,79.44,25100.0,50.4463,50.4907,50.4399,50.459,25100.0
2007-06-04 13:35:00,79.46,79.58,79.45,79.48,30700.0,50.4717,50.5479,50.4653,50.4844,30700.0
2007-06-04 13:40:00,79.52,79.58,79.49,79.51,23600.0,50.5098,50.5479,50.4907,50.5034,23600.0
2007-06-04 13:45:00,79.51,79.65,79.5,79.64,25200.0,50.5034,50.5924,50.4971,50.586,25200.0
2007-06-04 13:50:00,79.65,79.69,79.5,79.63,46500.0,50.5924,50.6178,50.4971,50.5797,46500.0
2007-06-04 13:55:00,79.63,79.67,79.58,79.6,23400.0,50.5797,50.6051,50.5479,50.5606,23400.0
2007-06-04 14:00:00,79.58,79.76,79.56,79.76,43600.0,50.5479,50.6622,50.5352,50.6622,43600.0
2007-06-04 14:05:00,79.76,79.84,79.7,79.81,25000.0,50.6622,50.7131,50.6241,50.694,25000.0
2007-06-04 14:10:00,79.8,79.92,79.76,79.88,38800.0,50.6876,50.7639,50.6622,50.7385,38800.0
2007-06-04 14:15:00,79.87,79.93,79.77,79.93,44200.0,50.7321,50.7702,50.6686,50.7702,44200.0
2007-06-04 14:20:00,79.91,79.92,79.74,79.74,20000.0,50.7575,50.7639,50.6495,50.6495,20000.0
2007-06-04 14:25:00,79.74,79.83,79.72,79.8,25900.0,50.6495,50.7067,50.6368,50.6876,25900.0
2007-06-04 14:30:00,79.8,79.81,79.7,79.7,30200.0,50.6876,50.694,50.6241,50.6241,30200.0
2007-06-04 14:35:00,79.7,79.77,79.67,79.75,19500.0,50.6241,50.6686,50.6051,50.6559,19500.0
2007-06-04 14:40:00,79.74,79.74,79.67,79.73,17500.0,50.6495,50.6495,50.6051,50.6432,17500.0
2007-06-04 14:45:00,79.73,79.78,79.72,79.77,15300.0,50.6432,50.6749,50.6368,50.6686,15300.0
2007-06-04 14:50:00,79.76,79.85,79.73,79.77,32300.0,50.6622,50.7194,50.6432,50.6686,32300.0
2007-06-04 14:55:00,79.77,79.82,79.73,79.77,21000.0,50.6686,50.7003,50.6432,50.6686,21000.0
2007-06-04 15:00:00,79.77,79.83,79.76,79.78,37700.0,50.6686,50.7067,50.6622,50.6749,37700.0
2007-06-04 15:05:00,79.78,79.89,79.75,79.76,60100.0,50.6749,50.7448,50.6559,50.6622,60100.0
2007-06-04 15:10:00,79.75,79.84,79.66,79.84,70200.0,50.6559,50.7131,50.5987,50.7131,70200.0
2007-06-04 15:15:00,79.81,79.9,79.81,79.86,39000.0,50.694,50.7512,50.694,50.7258,39000.0
2007-06-04 15:20:00,79.84,79.97,79.84,79.88,50500.0,50.7131,50.7956,50.7131,50.7385,50500.0
2007-06-04 15:25:00,79.87,79.95,79.83,79.94,62900.0,50.7321,50.7829,50.7067,50.7766,62900.0
2007-06-04 15:30:00,79.94,79.97,79.86,79.92,70300.0,50.7766,50.7956,50.7258,50.7639,70300.0
2007-06-04 15:35:00,79.92,79.96,79.89,79.95,78600.0,50.7639,50.7893,50.7448,50.7829,78600.0
2007-06-04 15:40:00,79.95,80.0,79.91,79.93,90900.0,50.7829,50.8147,50.7575,50.7702,90900.0
2007-06-04 15:45:00,79.94,80.0,79.91,80.0,108100.0,50.7766,50.8147,50.7575,50.8147,108100.0
2007-06-04 15:50:00,80.0,80.0,79.9,79.91,88700.0,50.8147,50.8147,50.7512,50.7575,88700.0
2007-06-04 15:55:00,79.91,79.91,79.74,79.8,127400.0,50.7575,50.7575,50.6495,50.6876,127400.0
2007-06-05 09:30:00,79.99,79.99,79.11,79.49,99900.0,50.8083,50.8083,50.2494,50.4907,99900.0
2007-06-05 09:35:00,79.49,79.49,78.92,79.05,73800.0,50.4907,50.4907,50.1287,50.2113,73800.0
2007-06-05 09:40:00,79.11,79.21,78.86,79.2,43400.0,50.2494,50.3129,50.0906,50.3065,43400.0
2007-06-05 09:45:00,79.23,79.37,79.12,79.12,58600.0,50.3256,50.4145,50.2557,50.2557,58600.0
2007-06-05 09:50:00,79.15,79.3,79.1,79.2,57600.0,50.2748,50.3701,50.243,50.3065,57600.0
2007-06-05 09:55:00,79.24,79.28,79.0,79.19,76000.0,50.3319,50.3573,50.1795,50.3002,76000.0
2007-06-05 10:00:00,79.2,79.47,79.18,79.24,70500.0,50.3065,50.478,50.2938,50.3319,70500.0
2007-06-05 10:05:00,79.25,79.47,79.21,79.45,36900.0,50.3383,50.478,50.3129,50.4653,36900.0
2007-06-05 10:10:00,79.45,79.47,79.33,79.38,29800.0,50.4653,50.478,50.3891,50.4209,29800.0
2007-06-05 10:15:00,79.38,79.43,79.15,79.17,30900.0,50.4209,50.4526,50.2748,50.2875,30900.0
2007-06-05 10:20:00,79.18,79.19,78.93,79.0,37500.0,50.2938,50.3002,50.135,50.1795,37500.0
2007-06-05 10:25:00,78.97,79.11,78.94,79.11,45500.0,50.1604,50.2494,50.1414,50.2494,45500.0
2007-06-05 10:30:00,79.11,79.3,79.09,79.25,34700.0,50.2494,50.3701,50.2367,50.3383,34700.0
2007-06-05 10:35:00,79.23,79.34,79.2,79.25,47100.0,50.3256,50.3955,50.3065,50.3383,47100.0
2007-06-05 10:40:00,79.26,79.39,79.23,79.37,46300.0,50.3446,50.4272,50.3256,50.4145,46300.0
2007-06-05 10:45:00,79.39,79.55,79.39,79.55,31300.0,50.4272,50.5288,50.4272,50.5288,31300.0
2007-06-05 10:50:00,79.55,79.77,79.55,79.71,71400.0,50.5288,50.6686,50.5288,50.6305,71400.0
2007-06-05 10:55:00,79.69,79.92,79.68,79.82,74600.0,50.6178,50.7639,50.6114,50.7003,74600.0
2007-06-05 11:00:00,79.8,79.86,79.65,79.72,30600.0,50.6876,50.7258,50.5924,50.6368,30600.0
2007-06-05 11:05:00,79.72,79.79,79.55,79.59,43600.0,50.6368,50.6813,50.5288,50.5543,43600.0
2007-06-05 11:10:00,79.58,79.84,79.57,79.76,34900.0,50.5479,50.7131,50.5416,50.6622,34900.0
2007-06-05 11:15:00,79.77,79.78,79.59,79.7,19700.0,50.6686,50.6749,50.5543,50.6241,19700.0
2007-06-05 11:20:00,79.66,79.73,79.58,79.65,35600.0,50.5987,50.6432,50.5479,50.5924,35600.0
2007-06-05 11:25:00,79.66,79.78,79.62,79.72,20900.0,50.5987,50.6749,50.5733,50.6368,20900.0
2007-06-05 11:30:00,79.74,79.77,79.69,79.71,58400.0,50.6495,50.6686,50.6178,50.6305,58400.0
2007-06-05 11:35:00,79.7,79.8,79.7,79.7,44400.0,50.6241,50.6876,50.6241,50.6241,44400.0
2007-06-05 11:40:00,79.7,79.73,79.61,79.65,44000.0,50.6241,50.6432,50.567,50.5924,44000.0
2007-06-05 11:45:00,79.66,79.67,79.48,79.57,33700.0,50.5987,50.6051,50.4844,50.5416,33700.0
2007-06-05 11:50:00,79.55,79.66,79.52,79.64,25800.0,50.5288,50.5987,50.5098,50.586,25800.0
2007-06-05 11:55:00,79.65,79.65,79.5,79.5,66000.0,50.5924,50.5924,50.4971,50.4971,66000.0
2007-06-05 12:00:00,79.53,79.64,79.41,79.44,92000.0,50.5161,50.586,50.4399,50.459,92000.0
2007-06-05 12:05:00,79.43,79.5,79.4,79.43,27600.0,50.4526,50.4971,50.4336,50.4526,27600.0
2007-06-05 12:10:00,79.44,79.55,79.35,79.52,41700.0,50.459,50.5288,50.4018,50.5098,41700.0
2007-06-05 12:15:00,79.5,79.54,79.4,79.54,28600.0,50.4971,50.5225,50.4336,50.5225,28600.0
2007-06-05 12:20:00,79.53,79.6,79.45,79.46,24200.0,50.5161,50.5606,50.4653,50.4717,24200.0
2007-06-05 12:25:00,79.45,79.55,79.39,79.47,33400.0,50.4653,50.5288,50.4272,50.478,33400.0
2007-06-05 12:30:00,79.48,79.6,79.44,79.56,42800.0,50.4844,50.5606,50.459,50.5352,42800.0
2007-06-05 12:35:00,79.56,79.65,79.56,79.63,46200.0,50.5352,50.5924,50.5352,50.5797,46200.0
2007-06-05 12:40:00,79.63,79.74,79.54,79.58,23500.0,50.5797,50.6495,50.5225,50.5479,23500.0
2007-06-05 12:45:00,79.56,79.65,79.56,79.61,17100.0,50.5352,50.5924,50.5352,50.567,17100.0
2007-06-05 12:50:00,79.61,79.74,79.6,79.73,24000.0,50.567,50.6495,50.5606,50.6432,24000.0
2007-06-05 12:55:00,79.72,79.79,79.7,79.77,24100.0,50.6368,50.6813,50.6241,50.6686,24100.0
2007-06-05 13:00:00,79.74,79.74,79.65,79.7,19700.0,50.6495,50.6495,50.5924,50.6241,19700.0
2007-06-05 13:05:00,79.69,79.79,79.65,79.79,23100.0,50.6178,50.6813,50.5924,50.6813,23100.0
2007-06-05 13:10:00,79.78,79.83,79.63,79.63,22900.0,50.6749,50.7067,50.5797,50.5797,22900.0
2007-06-05 13:15:00,79.63,79.64,79.52,79.56,31000.0,50.5797,50.586,50.5098,50.5352,31000.0
2007-06-05 13:20:00,79.57,79.63,79.51,79.54,24700.0,50.5416,50.5797,50.5034,50.5225,24700.0
2007-06-05 13:25:00,79.53,79.53,79.45,79.49,24700.0,50.5161,50.5161,50.4653,50.4907,24700.0
2007-06-05 13:30:00,79.49,79.55,79.45,79.52,44500.0,50.4907,50.5288,50.4653,50.5098,44500.0
2007-06-05 13:35:00,79.54,79.8,79.54,79.73,37900.0,50.5225,50.6876,50.5225,50.6432,37900.0
2007-06-05 13:40:00,79.73,79.73,79.52,79.58,27300.0,50.6432,50.6432,50.5098,50.5479,27300.0
2007-06-05 13:45:00,79.58,79.7,79.55,79.7,20100.0,50.5479,50.6241,50.5288,50.6241,20100.0
2007-06-05 13:50:00,79.7,79.73,79.61,79.68,29600.0,50.6241,50.6432,50.567,50.6114,29600.0
2007-06-05 13:55:00,79.65,79.76,79.6,79.73,25300.0,50.5924,50.6622,50.5606,50.6432,25300.0
2007-06-05 14:00:00,79.73,79.82,79.72,79.82,16600.0,50.6432,50.7003,50.6368,50.7003,16600.0
2007-06-05 14:05:00,79.81,79.82,79.55,79.59,22000.0,50.694,50.7003,50.5288,50.5543,22000.0
2007-06-05 14:10:00,79.61,79.75,79.6,79.75,28300.0,50.567,50.6559,50.5606,50.6559,28300.0
2007-06-05 14:15:00,79.76,79.87,79.75,79.85,31900.0,50.6622,50.7321,50.6559,50.7194,31900.0
2007-06-05 14:20:00,79.85,80.0,79.8,79.91,56000.0,50.7194,50.8147,50.6876,50.7575,56000.0
2007-06-05 14:25:00,79.9,79.91,79.75,79.82,42600.0,50.7512,50.7575,50.6559,50.7003,42600.0
2007-06-05 14:30:00,79.82,79.85,79.73,79.77,41300.0,50.7003,50.7194,50.6432,50.6686,41300.0
2007-06-05 14:35:00,79.79,79.83,79.76,79.77,32800.0,50.6813,50.7067,50.6622,50.6686,32800.0
2007-06-05 14:40:00,79.76,79.85,79.75,79.82,27500.0,50.6622,50.7194,50.6559,50.7003,27500.0
2007-06-05 14:45:00,79.82,79.94,79.78,79.94,25700.0,50.7003,50.7766,50.6749,50.7766,25700.0
2007-06-05 14:50:00,79.93,79.98,79.87,79.94,28300.0,50.7702,50.802,50.7321,50.7766,28300.0
2007-06-05 14:55:00,79.94,80.01,79.83,79.88,47600.0,50.7766,50.821,50.7067,50.7385,47600.0
2007-06-05 15:00:00,79.88,79.9,79.82,79.83,32700.0,50.7385,50.7512,50.7003,50.7067,32700.0
2007-06-05 15:05:00,79.82,79.88,79.8,79.83,27700.0,50.7003,50.7385,50.6876,50.7067,27700.0
2007-06-05 15:10:00,79.84,79.92,79.8,79.91,49800.0,50.7131,50.7639,50.6876,50.7575,49800.0
2007-06-05 15:15:00,79.91,79.95,79.82,79.83,23600.0,50.7575,50.7829,50.7003,50.7067,23600.0
2007-06-05 15:20:00,79.82,79.87,79.8,79.86,37200.0,50.7003,50.7321,50.6876,50.7258,37200.0
2007-06-05 15:25:00,79.87,79.98,79.87,79.98,65900.0,50.7321,50.802,50.7321,50.802,65900.0
2007-06-05 15:30:00,79.98,80.19,79.98,80.19,100100.0,50.802,50.9354,50.802,50.9354,100100.0
2007-06-05 15:35:00,80.18,80.24,80.18,80.24,92800.0,50.929,50.9671,50.929,50.9671,92800.0
2007-06-05 15:40:00,80.23,80.25,80.17,80.25,71800.0,50.9608,50.9735,50.9227,50.9735,71800.0
2007-06-05 15:45:00,80.24,80.25,80.15,80.24,83000.0,50.9671,50.9735,50.91,50.9671,83000.0
2007-06-05 15:50:00,80.25,80.28,80.17,80.19,80300.0,50.9735,50.9925,50.9227,50.9354,80300.0
2007-06-05 15:55:00,80.19,80.21,80.1,80.16,79300.0,50.9354,50.9481,50.8782,50.9163,79300.0
2007-06-06 09:30:00,79.89,79.9,79.35,79.35,63500.0,50.7448,50.7512,50.4018,50.4018,63500.0
2007-06-06 09:35:00,79.35,79.57,79.35,79.4,50100.0,50.4018,50.5416,50.4018,50.4336,50100.0
2007-06-06 09:40:00,79.41,79.44,78.77,79.09,81400.0,50.4399,50.459,50.0334,50.2367,81400.0
2007-06-06 09:45:00,79.04,79.09,78.79,78.84,48700.0,50.2049,50.2367,50.0461,50.0779,48700.0
2007-06-06 09:50:00,78.83,78.89,78.71,78.87,73400.0,50.0715,50.1096,49.9953,50.0969,73400.0
2007-06-06 09:55:00,78.87,78.94,78.76,78.77,59300.0,50.0969,50.1414,50.0271,50.0334,59300.0
2007-06-06 10:00:00,78.77,78.84,78.72,78.76,73300.0,50.0334,50.0779,50.0016,50.0271,73300.0
2007-06-06 10:05:00,78.76,78.77,78.65,78.74,88600.0,50.0271,50.0334,49.9572,50.0143,88600.0
2007-06-06 10:10:00,78.74,78.83,78.65,78.81,84400.0,50.0143,50.0715,49.9572,50.0588,84400.0
2007-06-06 10:15:00,78.8,78.81,78.73,78.74,29200.0,50.0525,50.0588,50.008,50.0143,29200.0
2007-06-06 10:20:00,78.76,78.76,78.6,78.63,47700.0,50.0271,50.0271,49.9254,49.9445,47700.0
2007-06-06 10:25:00,78.63,78.76,78.63,78.66,36000.0,49.9445,50.0271,49.9445,49.9635,36000.0
2007-06-06 10:30:00,78.66,78.69,78.26,78.4,131200.0,49.9635,49.9826,49.7095,49.7984,131200.0
2007-06-06 10:35:00,78.39,78.54,78.25,78.52,86200.0,49.792,49.8873,49.7031,49.8746,86200.0
2007-06-06 10:40:00,78.5,78.66,78.47,78.56,46900.0,49.8619,49.9635,49.8428,49.9,46900.0
2007-06-06 10:45:00,78.56,78.7,78.5,78.61,60000.0,49.9,49.9889,49.8619,49.9318,60000.0
2007-06-06 10:50:00,78.57,78.61,78.34,78.5,77200.0,49.9064,49.9318,49.7603,49.8619,77200.0
2007-06-06 10:55:00,78.51,78.52,78.42,78.44,33900.0,49.8683,49.8746,49.8111,49.8238,33900.0
2007-06-06 11:00:00,78.45,78.49,78.38,78.48,49600.0,49.8301,49.8556,49.7857,49.8492,49600.0
2007-06-06 11:05:00,78.48,78.57,78.43,78.57,42600.0,49.8492,49.9064,49.8174,49.9064,42600.0
2007-06-06 11:10:00,78.57,78.68,78.56,78.67,38400.0,49.9064,49.9762,49.9,49.9699,38400.0
2007-06-06 11:15:00,78.7,78.78,78.65,78.78,21300.0,49.9889,50.0398,49.9572,50.0398,21300.0
2007-06-06 11:20:00,78.78,78.85,78.75,78.81,49200.0,50.0398,50.0842,50.0207,50.0588,49200.0
2007-06-06 11:25:00,78.81,78.96,78.73,78.93,88900.0,50.0588,50.1541,50.008,50.135,88900.0
2007-06-06 11:30:00,78.93,78.99,78.82,78.87,41400.0,50.135,50.1731,50.0652,50.0969,41400.0
2007-06-06 11:35:00,78.88,78.88,78.72,78.82,55200.0,50.1033,50.1033,50.0016,50.0652,55200.0
2007-06-06 11:40:00,78.81,78.91,78.73,78.91,38500.0,50.0588,50.1223,50.008,50.1223,38500.0
2007-06-06 11:45:00,78.9,78.95,78.75,78.76,42200.0,50.116,50.1477,50.0207,50.0271,42200.0
2007-06-06 11:50:00,78.77,78.86,78.75,78.82,25700.0,50.0334,50.0906,50.0207,50.0652,25700.0
2007-06-06 11:55:00,78.81,79.04,78.78,78.96,31800.0,50.0588,50.2049,50.0398,50.1541,31800.0
2007-06-06 12:00:00,78.98,79.01,78.76,78.77,38700.0,50.1668,50.1858,50.0271,50.0334,38700.0
2007-06-06 12:05:00,78.74,78.89,78.7,78.86,55800.0,50.0143,50.1096,49.9889,50.0906,55800.0
2007-06-06 12:10:00,78.85,78.89,78.8,78.88,23300.0,50.0842,50.1096,50.0525,50.1033,23300.0
2007-06-06 12:15:00,78.87,79.07,78.86,79.05,24600.0,50.0969,50.224,50.0906,50.2113,24600.0
2007-06-06 12:20:00,79.06,79.13,79.0,79.13,44800.0,50.2176,50.2621,50.1795,50.2621,44800.0
2007-06-06 12:25:00,79.11,79.19,79.06,79.15,52700.0,50.2494,50.3002,50.2176,50.2748,52700.0
2007-06-06 12:30:00,79.13,79.25,79.08,79.25,65100.0,50.2621,50.3383,50.2303,50.3383,65100.0
2007-06-06 12:35:00,79.24,79.28,79.12,79.12,44900.0,50.3319,50.3573,50.2557,50.2557,44900.0
2007-06-06 12:40:00,79.1,79.14,79.05,79.07,18100.0,50.243,50.2684,50.2113,50.224,18100.0
2007-06-06 12:45:00,79.07,79.13,79.03,79.03,29900.0,50.224,50.2621,50.1986,50.1986,29900.0
2007-06-06 12:50:00,79.03,79.08,79.0,79.05,39400.0,50.1986,50.2303,50.1795,50.2113,39400.0
2007-06-06 12:55:00,79.03,79.04,78.95,79.01,37900.0,50.1986,50.2049,50.1477,50.1858,37900.0
2007-06-06 13:00:00,79.01,79.02,78.91,79.02,45300.0,50.1858,50.1922,50.1223,50.1922,45300.0
2007-06-06 13:05:00,79.03,79.04,78.94,79.0,23500.0,50.1986,50.2049,50.1414,50.1795,23500.0
2007-06-06 13:10:00,78.97,79.0,78.89,78.9,38300.0,50.1604,50.1795,50.1096,50.116,38300.0
2007-06-06 13:15:00,78.9,78.98,78.8,78.84,33400.0,50.116,50.1668,50.0525,50.0779,33400.0
2007-06-06 13:20:00,78.85,78.94,78.82,78.86,48800.0,50.0842,50.1414,50.0652,50.0906,48800.0
2007-06-06 13:25:00,78.87,78.96,78.86,78.96,30200.0,50.0969,50.1541,50.0906,50.1541,30200.0
2007-06-06 13:30:00,78.96,79.05,78.96,78.97,37000.0,50.1541,50.2113,50.1541,50.1604,37000.0
2007-06-06 13:35:00,78.97,79.02,78.93,79.0,40800.0,50.1604,50.1922,50.135,50.1795,40800.0
2007-06-06 13:40:00,79.0,79.03,78.98,79.02,26200.0,50.1795,50.1986,50.1668,50.1922,26200.0
2007-06-06 13:45:00,79.03,79.15,79.02,79.03,34900.0,50.1986,50.2748,50.1922,50.1986,34900.0
2007-06-06 13:50:00,79.01,79.06,78.97,79.06,18900.0,50.1858,50.2176,50.1604,50.2176,18900.0
2007-06-06 13:55:00,79.04,79.09,78.96,79.02,23700.0,50.2049,50.2367,50.1541,50.1922,23700.0
2007-06-06 14:00:00,79.02,79.03,78.95,78.98,24900.0,50.1922,50.1986,50.1477,50.1668,24900.0
2007-06-06 14:05:00,78.99,78.99,78.91,78.96,30800.0,50.1731,50.1731,50.1223,50.1541,30800.0
2007-06-06 14:10:00,78.97,79.02,78.9,78.96,26200.0,50.1604,50.1922,50.116,50.1541,26200.0
2007-06-06 14:15:00,78.97,79.01,78.93,78.94,25100.0,50.1604,50.1858,50.135,50.1414,25100.0
2007-06-06 14:20:00,78.94,78.98,78.87,78.89,51100.0,50.1414,50.1668,50.0969,50.1096,51100.0
2007-06-06 14:25:00,78.89,79.02,78.89,78.92,29300.0,50.1096,50.1922,50.1096,50.1287,29300.0
2007-06-06 14:30:00,78.93,78.98,78.9,78.97,30500.0,50.135,50.1668,50.116,50.1604,30500.0
2007-06-06 14:35:00,78.97,78.99,78.96,78.99,23600.0,50.1604,50.1731,50.1541,50.1731,23600.0
2007-06-06 14:40:00,78.98,79.14,78.98,79.13,58800.0,50.1668,50.2684,50.1668,50.2621,58800.0
2007-06-06 14:45:00,79.14,79.15,79.07,79.09,29400.0,50.2684,50.2748,50.224,50.2367,29400.0
2007-06-06 14:50:00,79.09,79.15,79.08,79.13,43200.0,50.2367,50.2748,50.2303,50.2621,43200.0
2007-06-06 14:55:00,79.13,79.15,79.09,79.14,31500.0,50.2621,50.2748,50.2367,50.2684,31500.0
2007-06-06 15:00:00,79.14,79.18,79.09,79.15,54800.0,50.2684,50.2938,50.2367,50.2748,54800.0
2007-06-06 15:05:00,79.15,79.23,79.15,79.21,89300.0,50.2748,50.3256,50.2748,50.3129,89300.0
2007-06-06 15:10:00,79.21,79.22,79.19,79.22,51400.0,50.3129,50.3192,50.3002,50.3192,51400.0
2007-06-06 15:15:00,79.21,79.47,79.21,79.44,60400.0,50.3129,50.478,50.3129,50.459,60400.0
2007-06-06 15:20:00,79.44,79.61,79.27,79.61,119500.0,50.459,50.567,50.351,50.567,119500.0
2007-06-06 15:25:00,79.61,79.79,79.44,79.75,178700.0,50.567,50.6813,50.459,50.6559,178700.0
2007-06-06 15:30:00,79.74,79.78,79.7,79.73,68800.0,50.6495,50.6749,50.6241,50.6432,68800.0
2007-06-06 15:35:00,79.73,79.74,79.61,79.61,66200.0,50.6432,50.6495,50.567,50.567,66200.0
2007-06-06 15:40:00,79.6,79.61,79.53,79.53,66700.0,50.5606,50.567,50.5161,50.5161,66700.0
2007-06-06 15:45:00,79.53,79.57,79.46,79.52,51300.0,50.5161,50.5416,50.4717,50.5098,51300.0
2007-06-06 15:50:00,79.52,79.67,79.51,79.58,98700.0,50.5098,50.6051,50.5034,50.5479,98700.0
2007-06-06 15:55:00,79.59,79.71,79.58,79.69,110400.0,50.5543,50.6305,50.5479,50.6178,110400.0
2007-06-07 09:30:00,79.6,79.68,79.35,79.56,83000.0,50.5606,50.6114,50.4018,50.5352,83000.0
2007-06-07 09:35:00,79.59,79.63,79.38,79.4,49100.0,50.5543,50.5797,50.4209,50.4336,49100.0
2007-06-07 09:40:00,79.4,79.61,79.37,79.53,45900.0,50.4336,50.567,50.4145,50.5161,45900.0
2007-06-07 09:45:00,79.56,80.02,79.56,80.02,91200.0,50.5352,50.8274,50.5352,50.8274,91200.0
2007-06-07 09:50:00,80.0,80.01,79.8,79.89,36600.0,50.8147,50.821,50.6876,50.7448,36600.0
2007-06-07 09:55:00,79.89,79.9,79.73,79.81,48100.0,50.7448,50.7512,50.6432,50.694,48100.0
2007-06-07 10:00:00,79.8,80.19,79.8,80.19,83600.0,50.6876,50.9354,50.6876,50.9354,83600.0
2007-06-07 10:05:00,80.17,80.23,80.03,80.03,87600.0,50.9227,50.9608,50.8337,50.8337,87600.0
2007-06-07 10:10:00,80.02,80.19,79.98,80.17,49700.0,50.8274,50.9354,50.802,50.9227,49700.0
2007-06-07 10:15:00,80.17,80.23,79.95,80.03,75700.0,50.9227,50.9608,50.7829,50.8337,75700.0
2007-06-07 10:20:00,80.01,80.25,79.98,80.19,82600.0,50.821,50.9735,50.802,50.9354,82600.0
2007-06-07 10:25:00,80.17,80.18,79.9,79.9,44600.0,50.9227,50.929,50.7512,50.7512,44600.0
2007-06-07 10:30:00,79.9,80.26,79.79,80.21,123800.0,50.7512,50.9798,50.6813,50.9481,123800.0
2007-06-07 10:35:00,80.21,80.26,80.04,80.04,113600.0,50.9481,50.9798,50.8401,50.8401,113600.0
2007-06-07 10:40:00,80.07,80.15,79.85,79.98,115800.0,50.8591,50.91,50.7194,50.802,115800.0
2007-06-07 10:45:00,79.98,80.02,79.92,79.93,45900.0,50.802,50.8274,50.7639,50.7702,45900.0
2007-06-07 10:50:00,79.92,79.96,79.69,79.83,63900.0,50.7639,50.7893,50.6178,50.7067,63900.0
2007-06-07 10:55:00,79.83,79.93,79.79,79.89,49900.0,50.7067,50.7702,50.6813,50.7448,49900.0
2007-06-07 11:00:00,79.89,79.9,79.75,79.8,43100.0,50.7448,50.7512,50.6559,50.6876,43100.0
2007-06-07 11:05:00,79.78,79.83,79.5,79.51,99400.0,50.6749,50.7067,50.4971,50.5034,99400.0
2007-06-07 11:10:00,79.51,79.56,79.33,79.4,47400.0,50.5034,50.5352,50.3891,50.4336,47400.0
2007-06-07 11:15:00,79.38,79.62,79.35,79.62,48600.0,50.4209,50.5733,50.4018,50.5733,48600.0
2007-06-07 11:20:00,79.63,79.92,79.61,79.92,56900.0,50.5797,50.7639,50.567,50.7639,56900.0
2007-06-07 11:25:00,79.92,79.99,79.53,79.63,89800.0,50.7639,50.8083,50.5161,50.5797,89800.0
2007-06-07 11:30:00,79.6,79.65,79.5,79.63,34500.0,50.5606,50.5924,50.4971,50.5797,34500.0
2007-06-07 11:35:00,79.62,79.81,79.56,79.65,95700.0,50.5733,50.694,50.5352,50.5924,95700.0
2007-06-07 11:40:00,79.64,79.75,79.64,79.73,81300.0,50.586,50.6559,50.586,50.6432,81300.0
2007-06-07 11:45:00,79.71,79.86,79.69,79.72,92200.0,50.6305,50.7258,50.6178,50.6368,92200.0
2007-06-07 11:50:00,79.72,80.2,79.68,79.8,95400.0,50.6368,50.9417,50.6114,50.6876,95400.0
2007-06-07 11:55:00,79.8,79.8,79.65,79.66,39700.0,50.6876,50.6876,50.5924,50.5987,39700.0
2007-06-07 12:00:00,79.65,79.73,79.44,79.49,70700.0,50.5924,50.6432,50.459,50.4907,70700.0
2007-06-07 12:05:00,79.49,79.49,79.23,79.24,60600.0,50.4907,50.4907,50.3256,50.3319,60600.0
2007-06-07 12:10:00,79.23,79.27,79.21,79.25,45700.0,50.3256,50.351,50.3129,50.3383,45700.0
2007-06-07 12:15:00,79.26,79.41,79.23,79.38,104700.0,50.3446,50.4399,50.3256,50.4209,104700.0
2007-06-07 12:20:00,79.39,79.44,79.26,79.26,28800.0,50.4272,50.459,50.3446,50.3446,28800.0
2007-06-07 12:25:00,79.26,79.41,79.26,79.41,27600.0,50.3446,50.4399,50.3446,50.4399,27600.0
2007-06-07 12:30:00,79.41,79.41,79.22,79.32,46600.0,50.4399,50.4399,50.3192,50.3828,46600.0
2007-06-07 12:35:00,79.3,79.33,79.22,79.22,68600.0,50.3701,50.3891,50.3192,50.3192,68600.0
2007-06-07 12:40:00,79.21,79.24,78.99,78.99,66800.0,50.3129,50.3319,50.1731,50.1731,66800.0
2007-06-07 12:45:00,78.99,79.21,78.96,79.1,59700.0,50.1731,50.3129,50.1541,50.243,59700.0
2007-06-07 12:50:00,79.08,79.33,78.96,79.26,78800.0,50.2303,50.3891,50.1541,50.3446,78800.0
2007-06-07 12:55:00,79.26,79.35,79.24,79.28,43800.0,50.3446,50.4018,50.3319,50.3573,43800.0
2007-06-07 13:00:00,79.28,79.34,79.25,79.25,17800.0,50.3573,50.3955,50.3383,50.3383,17800.0
2007-06-07 13:05:00,79.26,79.31,79.23,79.25,40700.0,50.3446,50.3764,50.3256,50.3383,40700.0
2007-06-07 13:10:00,79.25,79.25,79.16,79.2,39700.0,50.3383,50.3383,50.2811,50.3065,39700.0
2007-06-07 13:15:00,79.17,79.17,78.93,79.0,40900.0,50.2875,50.2875,50.135,50.1795,40900.0
2007-06-07 13:20:00,79.0,79.06,78.9,79.06,61000.0,50.1795,50.2176,50.116,50.2176,61000.0
2007-06-07 13:25:00,79.03,79.04,78.86,78.86,40200.0,50.1986,50.2049,50.0906,50.0906,40200.0
2007-06-07 13:30:00,78.86,78.88,78.7,78.7,62400.0,50.0906,50.1033,49.9889,49.9889,62400.0
2007-06-07 13:35:00,78.7,78.7,78.5,78.51,45600.0,49.9889,49.9889,49.8619,49.8683,45600.0
2007-06-07 13:40:00,78.53,78.53,78.35,78.35,59400.0,49.881,49.881,49.7666,49.7666,59400.0
2007-06-07 13:45:00,78.34,78.6,78.34,78.57,93100.0,49.7603,49.9254,49.7603,49.9064,93100.0
2007-06-07 13:50:00,78.57,78.67,78.45,78.58,51600.0,49.9064,49.9699,49.8301,49.9127,51600.0
2007-06-07 13:55:00,78.58,78.83,78.55,78.76,73500.0,49.9127,50.0715,49.8937,50.0271,73500.0
2007-06-07 14:00:00,78.77,78.9,78.65,78.84,47200.0,50.0334,50.116,49.9572,50.0779,47200.0
2007-06-07 14:05:00,78.84,78.89,78.72,78.87,52000.0,50.0779,50.1096,50.0016,50.0969,52000.0
2007-06-07 14:10:00,78.85,78.88,78.78,78.81,69700.0,50.0842,50.1033,50.0398,50.0588,69700.0
2007-06-07 14:15:00,78.81,78.84,78.69,78.77,89400.0,50.0588,50.0779,49.9826,50.0334,89400.0
2007-06-07 14:20:00,78.78,78.82,78.72,78.76,64900.0,50.0398,50.0652,50.0016,50.0271,64900.0
2007-06-07 14:25:00,78.76,78.91,78.74,78.83,56900.0,50.0271,50.1223,50.0143,50.0715,56900.0
2007-06-07 14:30:00,78.83,78.89,78.76,78.8,34700.0,50.0715,50.1096,50.0271,50.0525,34700.0
2007-06-07 14:35:00,78.79,78.82,78.69,78.74,48500.0,50.0461,50.0652,49.9826,50.0143,48500.0
2007-06-07 14:40:00,78.75,78.88,78.72,78.88,41000.0,50.0207,50.1033,50.0016,50.1033,41000.0
2007-06-07 14:45:00,78.88,79.01,78.84,78.86,69400.0,50.1033,50.1858,50.0779,50.0906,69400.0
2007-06-07 14:50:00,78.87,78.9,78.72,78.79,63400.0,50.0969,50.116,50.0016,50.0461,63400.0
2007-06-07 14:55:00,78.79,78.86,78.75,78.75,31600.0,50.0461,50.0906,50.0207,50.0207,31600.0
2007-06-07 15:00:00,78.72,78.78,78.66,78.77,38700.0,50.0016,50.0398,49.9635,50.0334,38700.0
2007-06-07 15:05:00,78.78,78.85,78.73,78.83,50400.0,50.0398,50.0842,50.008,50.0715,50400.0
2007-06-07 15:10:00,78.85,79.04,78.84,79.03,39100.0,50.0842,50.2049,50.0779,50.1986,39100.0
2007-06-07 15:15:00,79.01,79.13,78.9,78.91,40000.0,50.1858,50.2621,50.116,50.1223,40000.0
2007-06-07 15:20:00,78.93,79.06,78.85,78.86,44400.0,50.135,50.2176,50.0842,50.0906,44400.0
2007-06-07 15:25:00,78.86,78.88,78.72,78.8,85900.0,50.0906,50.1033,50.0016,50.0525,85900.0
2007-06-07 15:30:00,78.82,78.99,78.78,78.88,67800.0,50.0652,50.1731,50.0398,50.1033,67800.0
2007-06-07 15:35:00,78.87,78.9,78.7,78.7,41400.0,50.0969,50.116,49.9889,49.9889,41400.0
2007-06-07 15:40:00,78.7,78.71,78.56,78.59,119900.0,49.9889,49.9953,49.9,49.9191,119900.0
2007-06-07 15:45:00,78.59,78.6,78.47,78.47,84500.0,49.9191,49.9254,49.8428,49.8428,84500.0
2007-06-07 15:50:00,78.45,78.48,78.33,78.38,74700.0,49.8301,49.8492,49.7539,49.7857,74700.0
2007-06-07 15:55:00,78.38,78.44,78.33,78.33,116400.0,49.7857,49.8238,49.7539,49.7539,116400.0
2007-06-08 09:30:00,78.28,78.31,77.65,77.67,85100.0,49.7222,49.7412,49.322,49.3347,85100.0
2007-06-08 09:35:00,77.65,77.73,77.61,77.68,47900.0,49.322,49.3728,49.2966,49.3411,47900.0
2007-06-08 09:40:00,77.68,77.73,77.1,77.17,85000.0,49.3411,49.3728,48.9726,49.0171,85000.0
2007-06-08 09:45:00,77.18,77.63,77.18,77.62,75100.0,49.0235,49.3093,49.0235,49.3029,75100.0
2007-06-08 09:50:00,77.62,77.85,77.62,77.73,45600.0,49.3029,49.449,49.3029,49.3728,45600.0
2007-06-08 09:55:00,77.72,77.99,77.71,77.96,77400.0,49.3665,49.538,49.3601,49.5189,77400.0
2007-06-08 10:00:00,77.98,77.98,77.65,77.95,46500.0,49.5316,49.5316,49.322,49.5126,46500.0
2007-06-08 10:05:00,77.96,78.12,77.92,78.0,46000.0,49.5189,49.6205,49.4935,49.5443,46000.0
2007-06-08 10:10:00,78.01,78.23,77.98,78.11,82600.0,49.5507,49.6904,49.5316,49.6142,82600.0
2007-06-08 10:15:00,78.1,78.24,78.01,78.08,44800.0,49.6078,49.6968,49.5507,49.5951,44800.0
2007-06-08 10:20:00,78.09,78.19,77.94,77.97,39500.0,49.6015,49.665,49.5062,49.5253,39500.0
2007-06-08 10:25:00,77.97,78.0,77.85,77.94,27000.0,49.5253,49.5443,49.449,49.5062,27000.0
2007-06-08 10:30:00,77.95,77.98,77.69,77.82,85200.0,49.5126,49.5316,49.3474,49.43,85200.0
2007-06-08 10:35:00,77.81,78.01,77.79,77.95,21300.0,49.4236,49.5507,49.4109,49.5126,21300.0
2007-06-08 10:40:00,77.96,77.98,77.83,77.93,90600.0,49.5189,49.5316,49.4363,49.4999,90600.0
2007-06-08 10:45:00,77.96,78.0,77.88,77.92,121000.0,49.5189,49.5443,49.4681,49.4935,121000.0
2007-06-08 10:50:00,77.92,78.04,77.86,77.9,76900.0,49.4935,49.5697,49.4554,49.4808,76900.0
2007-06-08 10:55:00,77.88,77.91,77.84,77.85,97800.0,49.4681,49.4871,49.4427,49.449,97800.0
2007-06-08 11:00:00,77.86,77.86,77.57,77.62,39500.0,49.4554,49.4554,49.2712,49.3029,39500.0
2007-06-08 11:05:00,77.62,77.9,77.56,77.87,39800.0,49.3029,49.4808,49.2648,49.4617,39800.0
2007-06-08 11:10:00,77.86,77.89,77.46,77.48,50100.0,49.4554,49.4744,49.2013,49.214,50100.0
2007-06-08 11:15:00,77.48,77.63,77.31,77.57,69200.0,49.214,49.3093,49.106,49.2712,69200.0
2007-06-08 11:20:00,77.56,77.6,77.52,77.58,114200.0,49.2648,49.2902,49.2394,49.2775,114200.0
2007-06-08 11:25:00,77.58,77.59,77.48,77.55,32800.0,49.2775,49.2839,49.214,49.2585,32800.0
2007-06-08 11:30:00,77.53,77.58,77.49,77.58,29400.0,49.2458,49.2775,49.2204,49.2775,29400.0
2007-06-08 11:35:00,77.57,77.58,77.52,77.56,50300.0,49.2712,49.2775,49.2394,49.2648,50300.0
2007-06-08 11:40:00,77.57,77.77,77.54,77.76,49500.0,49.2712,49.3982,49.2521,49.3919,49500.0
2007-06-08 11:45:00,77.75,77.82,77.6,77.6,17600.0,49.3855,49.43,49.2902,49.2902,17600.0
2007-06-08 11:50:00,77.59,77.74,77.57,77.68,19600.0,49.2839,49.3792,49.2712,49.3411,19600.0
2007-06-08 11:55:00,77.71,77.88,77.6,77.88,19500.0,49.3601,49.4681,49.2902,49.4681,19500.0
2007-06-08 12:00:00,77.88,77.9,77.8,77.86,17700.0,49.4681,49.4808,49.4173,49.4554,17700.0
2007-06-08 12:05:00,77.86,77.94,77.72,77.88,29300.0,49.4554,49.5062,49.3665,49.4681,29300.0
2007-06-08 12:10:00,77.86,77.95,77.86,77.92,11600.0,49.4554,49.5126,49.4554,49.4935,11600.0
2007-06-08 12:15:00,77.91,77.95,77.86,77.93,20800.0,49.4871,49.5126,49.4554,49.4999,20800.0
2007-06-08 12:20:00,77.95,77.95,77.77,77.79,18300.0,49.5126,49.5126,49.3982,49.4109,18300.0
2007-06-08 12:25:00,77.78,77.79,77.66,77.72,14400.0,49.4046,49.4109,49.3284,49.3665,14400.0
2007-06-08 12:30:00,77.71,77.71,77.53,77.55,18900.0,49.3601,49.3601,49.2458,49.2585,18900.0
2007-06-08 12:35:00,77.56,77.63,77.5,77.62,22700.0,49.2648,49.3093,49.2267,49.3029,22700.0
2007-06-08 12:40:00,77.59,77.63,77.53,77.55,13600.0,49.2839,49.3093,49.2458,49.2585,13600.0
2007-06-08 12:45:00,77.54,77.55,77.4,77.43,25200.0,49.2521,49.2585,49.1632,49.1823,25200.0
2007-06-08 12:50:00,77.42,77.47,77.28,77.28,14700.0,49.1759,49.2077,49.087,49.087,14700.0
2007-06-08 12:55:00,77.29,77.47,77.28,77.35,17000.0,49.0933,49.2077,49.087,49.1314,17000.0
2007-06-08 13:00:00,77.34,77.34,77.27,77.28,19900.0,49.1251,49.1251,49.0806,49.087,19900.0
2007-06-08 13:05:00,77.28,77.44,77.23,77.35,36600.0,49.087,49.1886,49.0552,49.1314,36600.0
2007-06-08 13:10:00,77.34,77.35,77.25,77.27,12700.0,49.1251,49.1314,49.0679,49.0806,12700.0
2007-06-08 13:15:00,77.27,77.39,77.27,77.33,9600.0,49.0806,49.1569,49.0806,49.1187,9600.0
2007-06-08 13:20:00,77.33,77.49,77.29,77.49,11200.0,49.1187,49.2204,49.0933,49.2204,11200.0
2007-06-08 13:25:00,77.49,77.77,77.48,77.66,51500.0,49.2204,49.3982,49.214,49.3284,51500.0
2007-06-08 13:30:00,77.65,77.71,77.64,77.7,36000.0,49.322,49.3601,49.3156,49.3538,36000.0
2007-06-08 13:35:00,77.7,77.86,77.67,77.67,28300.0,49.3538,49.4554,49.3347,49.3347,28300.0
2007-06-08 13:40:00,77.67,77.84,77.67,77.84,35700.0,49.3347,49.4427,49.3347,49.4427,35700.0
2007-06-08 13:45:00,77.82,77.84,77.6,77.62,57800.0,49.43,49.4427,49.2902,49.3029,57800.0
2007-06-08 13:50:00,77.62,77.67,77.6,77.63,41500.0,49.3029,49.3347,49.2902,49.3093,41500.0
2007-06-08 13:55:00,77.63,77.66,77.56,77.57,18100.0,49.3093,49.3284,49.2648,49.2712,18100.0
2007-06-08 14:00:00,77.56,77.73,77.5,77.72,19500.0,49.2648,49.3728,49.2267,49.3665,19500.0
2007-06-08 14:05:00,77.72,77.81,77.63,77.79,49000.0,49.3665,49.4236,49.3093,49.4109,49000.0
2007-06-08 14:10:00,77.79,77.93,77.79,77.87,39400.0,49.4109,49.4999,49.4109,49.4617,39400.0
2007-06-08 14:15:00,77.87,77.88,77.66,77.69,29700.0,49.4617,49.4681,49.3284,49.3474,29700.0
2007-06-08 14:20:00,77.68,77.87,77.68,77.79,21700.0,49.3411,49.4617,49.3411,49.4109,21700.0
2007-06-08 14:25:00,77.8,77.88,77.72,77.74,20200.0,49.4173,49.4681,49.3665,49.3792,20200.0
2007-06-08 14:30:00,77.75,77.75,77.65,77.7,17800.0,49.3855,49.3855,49.322,49.3538,17800.0
2007-06-08 14:35:00,77.7,77.85,77.7,77.85,13000.0,49.3538,49.449,49.3538,49.449,13000.0
2007-06-08 14:40:00,77.85,77.85,77.74,77.74,20800.0,49.449,49.449,49.3792,49.3792,20800.0
2007-06-08 14:45:00,77.73,77.85,77.73,77.82,18700.0,49.3728,49.449,49.3728,49.43,18700.0
2007-06-08 14:50:00,77.82,77.88,77.82,77.88,15100.0,49.43,49.4681,49.43,49.4681,15100.0
2007-06-08 14:55:00,77.88,77.96,77.84,77.89,32600.0,49.4681,49.5189,49.4427,49.4744,32600.0
2007-06-08 15:00:00,77.9,78.06,77.85,78.02,32100.0,49.4808,49.5824,49.449,49.557,32100.0
2007-06-08 15:05:00,78.04,78.13,77.99,78.01,29000.0,49.5697,49.6269,49.538,49.5507,29000.0
2007-06-08 15:10:00,78.01,78.13,78.01,78.13,21600.0,49.5507,49.6269,49.5507,49.6269,21600.0
2007-06-08 15:15:00,78.14,78.14,77.96,77.99,26800.0,49.6332,49.6332,49.5189,49.538,26800.0
2007-06-08 15:20:00,77.99,77.99,77.89,77.94,28500.0,49.538,49.538,49.4744,49.5062,28500.0
2007-06-08 15:25:00,77.93,78.0,77.93,77.96,25400.0,49.4999,49.5443,49.4999,49.5189,25400.0
2007-06-08 15:30:00,77.96,78.07,77.94,78.01,30200.0,49.5189,49.5888,49.5062,49.5507,30200.0
2007-06-08 15:35:00,78.03,78.2,78.0,78.19,31100.0,49.5634,49.6713,49.5443,49.665,31100.0
2007-06-08 15:40:00,78.2,78.3,78.14,78.24,57400.0,49.6713,49.7349,49.6332,49.6968,57400.0
2007-06-08 15:45:00,78.24,78.28,78.2,78.24,38100.0,49.6968,49.7222,49.6713,49.6968,38100.0
2007-06-08 15:50:00,78.25,78.3,78.24,78.29,44200.0,49.7031,49.7349,49.6968,49.7285,44200.0
2007-06-08 15:55:00,78.29,78.34,78.22,78.25,70500.0,49.7285,49.7603,49.6841,49.7031,70500.0
2007-06-11 09:30:00,78.5,78.5,78.15,78.3,41600.0,49.8619,49.8619,49.6396,49.7349,41600.0
2007-06-11 09:35:00,78.27,78.29,78.15,78.16,16600.0,49.7158,49.7285,49.6396,49.6459,16600.0
2007-06-11 09:40:00,78.16,78.48,78.15,78.48,22300.0,49.6459,49.8492,49.6396,49.8492,22300.0
2007-06-11 09:45:00,78.5,78.73,78.46,78.46,33400.0,49.8619,50.008,49.8365,49.8365,33400.0
2007-06-11 09:50:00,78.51,78.51,78.3,78.39,18200.0,49.8683,49.8683,49.7349,49.792,18200.0
2007-06-11 09:55:00,78.36,78.6,78.3,78.53,18100.0,49.773,49.9254,49.7349,49.881,18100.0
2007-06-11 10:00:00,78.53,78.55,78.3,78.53,26600.0,49.881,49.8937,49.7349,49.881,26600.0
2007-06-11 10:05:00,78.49,78.75,78.49,78.7,28700.0,49.8556,50.0207,49.8556,49.9889,28700.0
2007-06-11 10:10:00,78.68,78.7,78.45,78.45,18300.0,49.9762,49.9889,49.8301,49.8301,18300.0
2007-06-11 10:15:00,78.45,78.45,78.27,78.38,22500.0,49.8301,49.8301,49.7158,49.7857,22500.0
2007-06-11 10:20:00,78.38,78.4,78.25,78.25,20300.0,49.7857,49.7984,49.7031,49.7031,20300.0
2007-06-11 10:25:00,78.26,78.31,78.15,78.15,13100.0,49.7095,49.7412,49.6396,49.6396,13100.0
2007-06-11 10:30:00,78.15,78.31,78.08,78.3,26700.0,49.6396,49.7412,49.5951,49.7349,26700.0
2007-06-11 10:35:00,78.29,78.36,78.29,78.34,30600.0,49.7285,49.773,49.7285,49.7603,30600.0
2007-06-11 10:40:00,78.34,78.37,78.25,78.31,21800.0,49.7603,49.7793,49.7031,49.7412,21800.0
2007-06-11 10:45:00,78.31,78.37,78.25,78.32,15900.0,49.7412,49.7793,49.7031,49.7476,15900.0
2007-06-11 10:50:00,78.31,78.49,78.31,78.49,35200.0,49.7412,49.8556,49.7412,49.8556,35200.0
2007-06-11 10:55:00,78.48,78.66,78.44,78.66,37700.0,49.8492,49.9635,49.8238,49.9635,37700.0
2007-06-11 11:00:00,78.66,78.68,78.56,78.67,33500.0,49.9635,49.9762,49.9,49.9699,33500.0
2007-06-11 11:05:00,78.67,78.77,78.67,78.77,24800.0,49.9699,50.0334,49.9699,50.0334,24800.0
2007-06-11 11:10:00,78.77,78.86,78.75,78.77,43500.0,50.0334,50.0906,50.0207,50.0334,43500.0
2007-06-11 11:15:00,78.77,78.78,78.68,78.75,25300.0,50.0334,50.0398,49.9762,50.0207,25300.0
2007-06-11 11:20:00,78.76,78.83,78.73,78.79,26900.0,50.0271,50.0715,50.008,50.0461,26900.0
2007-06-11 11:25:00,78.78,78.87,78.71,78.71,22600.0,50.0398,50.0969,49.9953,49.9953,22600.0
2007-06-11 11:30:00,78.7,78.89,78.68,78.87,21800.0,49.9889,50.1096,49.9762,50.0969,21800.0
2007-06-11 11:35:00,78.86,78.98,78.84,78.94,20100.0,50.0906,50.1668,50.0779,50.1414,20100.0
2007-06-11 11:40:00,78.95,79.06,78.92,79.0,44200.0,50.1477,50.2176,50.1287,50.1795,44200.0
2007-06-11 11:45:00,78.99,79.2,78.99,79.13,35100.0,50.1731,50.3065,50.1731,50.2621,35100.0
2007-06-11 11:50:00,79.1,79.28,79.09,79.27,20000.0,50.243,50.3573,50.2367,50.351,20000.0
2007-06-11 11:55:00,79.25,79.39,79.22,79.39,32400.0,50.3383,50.4272,50.3192,50.4272,32400.0
2007-06-11 12:00:00,79.39,79.46,79.34,79.39,35100.0,50.4272,50.4717,50.3955,50.4272,35100.0
2007-06-11 12:05:00,79.38,79.39,79.27,79.27,19900.0,50.4209,50.4272,50.351,50.351,19900.0
2007-06-11 12:10:00,79.25,79.26,79.17,79.22,24000.0,50.3383,50.3446,50.2875,50.3192,24000.0
2007-06-11 12:15:00,79.23,79.29,79.2,79.29,14600.0,50.3256,50.3637,50.3065,50.3637,14600.0
2007-06-11 12:20:00,79.27,79.28,79.19,79.2,20800.0,50.351,50.3573,50.3002,50.3065,20800.0
2007-06-11 12:25:00,79.18,79.19,79.15,79.17,4100.0,50.2938,50.3002,50.2748,50.2875,4100.0
2007-06-11 12:30:00,79.17,79.23,79.16,79.2,14300.0,50.2875,50.3256,50.2811,50.3065,14300.0
2007-06-11 12:35:00,79.22,79.24,79.18,79.23,16500.0,50.3192,50.3319,50.2938,50.3256,16500.0
2007-06-11 12:40:00,79.22,79.28,79.22,79.26,16400.0,50.3192,50.3573,50.3192,50.3446,16400.0
2007-06-11 12:45:00,79.27,79.47,79.22,79.45,32400.0,50.351,50.478,50.3192,50.4653,32400.0
2007-06-11 12:50:00,79.44,79.56,79.44,79.55,37600.0,50.459,50.5352,50.459,50.5288,37600.0
2007-06-11 12:55:00,79.56,79.59,79.46,79.47,27500.0,50.5352,50.5543,50.4717,50.478,27500.0
2007-06-11 13:00:00,79.48,79.56,79.46,79.56,21200.0,50.4844,50.5352,50.4717,50.5352,21200.0
2007-06-11 13:05:00,79.56,79.63,79.43,79.61,74000.0,50.5352,50.5797,50.4526,50.567,74000.0
2007-06-11 13:10:00,79.62,79.7,79.58,79.58,35900.0,50.5733,50.6241,50.5479,50.5479,35900.0
2007-06-11 13:15:00,79.58,79.69,79.55,79.62,29200.0,50.5479,50.6178,50.5288,50.5733,29200.0
2007-06-11 13:20:00,79.62,79.7,79.59,79.6,13300.0,50.5733,50.6241,50.5543,50.5606,13300.0
2007-06-11 13:25:00,79.58,79.58,79.5,79.56,10500.0,50.5479,50.5479,50.4971,50.5352,10500.0
2007-06-11 13:30:00,79.56,79.57,79.5,79.55,10200.0,50.5352,50.5416,50.4971,50.5288,10200.0
2007-06-11 13:35:00,79.57,79.57,79.51,79.56,9900.0,50.5416,50.5416,50.5034,50.5352,9900.0
2007-06-11 13:40:00,79.56,79.57,79.53,79.53,20800.0,50.5352,50.5416,50.5161,50.5161,20800.0
2007-06-11 13:45:00,79.53,79.58,79.47,79.52,22500.0,50.5161,50.5479,50.478,50.5098,22500.0
2007-06-11 13:50:00,79.51,79.54,79.43,79.46,13600.0,50.5034,50.5225,50.4526,50.4717,13600.0
2007-06-11 13:55:00,79.46,79.48,79.39,79.39,18900.0,50.4717,50.4844,50.4272,50.4272,18900.0
2007-06-11 14:00:00,79.42,79.49,79.4,79.45,14600.0,50.4463,50.4907,50.4336,50.4653,14600.0
2007-06-11 14:05:00,79.44,79.51,79.42,79.42,22800.0,50.459,50.5034,50.4463,50.4463,22800.0
2007-06-11 14:10:00,79.41,79.51,79.38,79.39,33100.0,50.4399,50.5034,50.4209,50.4272,33100.0
2007-06-11 14:15:00,79.39,79.4,79.31,79.4,26300.0,50.4272,50.4336,50.3764,50.4336,26300.0
2007-06-11 14:20:00,79.41,79.47,79.37,79.38,24600.0,50.4399,50.478,50.4145,50.4209,24600.0
2007-06-11 14:25:00,79.38,79.42,79.26,79.31,48800.0,50.4209,50.4463,50.3446,50.3764,48800.0
2007-06-11 14:30:00,79.3,79.31,79.2,79.21,18100.0,50.3701,50.3764,50.3065,50.3129,18100.0
2007-06-11 14:35:00,79.2,79.24,79.13,79.23,20700.0,50.3065,50.3319,50.2621,50.3256,20700.0
2007-06-11 14:40:00,79.22,79.22,79.13,79.17,22800.0,50.3192,50.3192,50.2621,50.2875,22800.0
2007-06-11 14:45:00,79.17,79.25,79.11,79.11,21600.0,50.2875,50.3383,50.2494,50.2494,21600.0
2007-06-11 14:50:00,79.11,79.27,79.06,79.2,19500.0,50.2494,50.351,50.2176,50.3065,19500.0
2007-06-11 14:55:00,79.2,79.2,79.14,79.14,15400.0,50.3065,50.3065,50.2684,50.2684,15400.0
2007-06-11 15:00:00,79.15,79.15,79.06,79.09,25800.0,50.2748,50.2748,50.2176,50.2367,25800.0
2007-06-11 15:05:00,79.1,79.31,79.08,79.25,21700.0,50.243,50.3764,50.2303,50.3383,21700.0
2007-06-11 15:10:00,79.23,79.3,79.13,79.13,15400.0,50.3256,50.3701,50.2621,50.2621,15400.0
2007-06-11 15:15:00,79.15,79.25,79.14,79.21,14100.0,50.2748,50.3383,50.2684,50.3129,14100.0
2007-06-11 15:20:00,79.18,79.2,79.1,79.13,18200.0,50.2938,50.3065,50.243,50.2621,18200.0
2007-06-11 15:25:00,79.14,79.14,79.05,79.09,36700.0,50.2684,50.2684,50.2113,50.2367,36700.0
2007-06-11 15:30:00,79.08,79.09,78.95,78.95,44100.0,50.2303,50.2367,50.1477,50.1477,44100.0
2007-06-11 15:35:00,78.94,78.98,78.86,78.92,38800.0,50.1414,50.1668,50.0906,50.1287,38800.0
2007-06-11 15:40:00,78.92,79.03,78.92,78.99,44800.0,50.1287,50.1986,50.1287,50.1731,44800.0
2007-06-11 15:45:00,78.98,79.02,78.91,78.95,30200.0,50.1668,50.1922,50.1223,50.1477,30200.0
2007-06-11 15:50:00,78.94,78.95,78.78,78.86,48700.0,50.1414,50.1477,50.0398,50.0906,48700.0
2007-06-11 15:55:00,78.87,78.87,78.76,78.76,68600.0,50.0969,50.0969,50.0271,50.0271,68600.0
2007-06-12 09:30:00,78.73,78.73,78.38,78.58,37500.0,50.008,50.008,49.7857,49.9127,37500.0
2007-06-12 09:35:00,78.6,78.81,78.55,78.68,27500.0,49.9254,50.0588,49.8937,49.9762,27500.0
2007-06-12 09:40:00,78.69,78.71,78.42,78.71,34900.0,49.9826,49.9953,49.8111,49.9953,34900.0
2007-06-12 09:45:00,78.72,78.81,78.51,78.51,29000.0,50.0016,50.0588,49.8683,49.8683,29000.0
2007-06-12 09:50:00,78.52,78.56,78.32,78.5,35900.0,49.8746,49.9,49.7476,49.8619,35900.0
2007-06-12 09:55:00,78.5,78.61,78.47,78.55,37000.0,49.8619,49.9318,49.8428,49.8937,37000.0
2007-06-12 10:00:00,78.57,78.57,78.33,78.35,46500.0,49.9064,49.9064,49.7539,49.7666,46500.0
2007-06-12 10:05:00,78.35,78.47,78.34,78.39,22100.0,49.7666,49.8428,49.7603,49.792,22100.0
2007-06-12 10:10:00,78.39,78.49,78.26,78.38,27000.0,49.792,49.8556,49.7095,49.7857,27000.0
2007-06-12 10:15:00,78.36,78.37,78.2,78.2,25500.0,49.773,49.7793,49.6713,49.6713,25500.0
2007-06-12 10:20:00,78.2,78.26,78.05,78.05,33200.0,49.6713,49.7095,49.5761,49.5761,33200.0
2007-06-12 10:25:00,78.06,78.16,78.01,78.08,24900.0,49.5824,49.6459,49.5507,49.5951,24900.0
2007-06-12 10:30:00,78.08,78.2,78.0,78.05,38000.0,49.5951,49.6713,49.5443,49.5761,38000.0
2007-06-12 10:35:00,78.07,78.15,78.01,78.15,20200.0,49.5888,49.6396,49.5507,49.6396,20200.0
2007-06-12 10:40:00,78.15,78.15,78.03,78.11,16100.0,49.6396,49.6396,49.5634,49.6142,16100.0
2007-06-12 10:45:00,78.14,78.22,78.08,78.22,17700.0,49.6332,49.6841,49.5951,49.6841,17700.0
2007-06-12 10:50:00,78.23,78.27,78.21,78.23,12300.0,49.6904,49.7158,49.6777,49.6904,12300.0
2007-06-12 10:55:00,78.21,78.26,78.11,78.15,12900.0,49.6777,49.7095,49.6142,49.6396,12900.0
2007-06-12 11:00:00,78.12,78.24,78.12,78.21,12300.0,49.6205,49.6968,49.6205,49.6777,12300.0
2007-06-12 11:05:00,78.21,78.23,78.1,78.2,17700.0,49.6777,49.6904,49.6078,49.6713,17700.0
2007-06-12 11:10:00,78.22,78.3,78.2,78.3,20800.0,49.6841,49.7349,49.6713,49.7349,20800.0
2007-06-12 11:15:00,78.3,78.4,78.26,78.39,13700.0,49.7349,49.7984,49.7095,49.792,13700.0
2007-06-12 11:20:00,78.38,78.6,78.36,78.6,30500.0,49.7857,49.9254,49.773,49.9254,30500.0
2007-06-12 11:25:00,78.6,78.7,78.51,78.69,32700.0,49.9254,49.9889,49.8683,49.9826,32700.0
2007-06-12 11:30:00,78.69,78.7,78.6,78.7,18800.0,49.9826,49.9889,49.9254,49.9889,18800.0
2007-06-12 11:35:00,78.67,78.76,78.65,78.76,21800.0,49.9699,50.0271,49.9572,50.0271,21800.0
2007-06-12 11:40:00,78.76,78.96,78.75,78.96,37400.0,50.0271,50.1541,50.0207,50.1541,37400.0
2007-06-12 11:45:00,78.96,78.99,78.83,78.83,30800.0,50.1541,50.1731,50.0715,50.0715,30800.0
2007-06-12 11:50:00,78.84,78.9,78.77,78.89,17400.0,50.0779,50.116,50.0334,50.1096,17400.0
2007-06-12 11:55:00,78.89,78.98,78.76,78.92,31700.0,50.1096,50.1668,50.0271,50.1287,31700.0
2007-06-12 12:00:00,78.9,78.97,78.81,78.88,20500.0,50.116,50.1604,50.0588,50.1033,20500.0
2007-06-12 12:05:00,78.89,79.02,78.88,78.96,31700.0,50.1096,50.1922,50.1033,50.1541,31700.0
2007-06-12 12:10:00,78.96,79.02,78.82,78.87,31600.0,50.1541,50.1922,50.0652,50.0969,31600.0
2007-06-12 12:15:00,78.89,78.96,78.8,78.8,31000.0,50.1096,50.1541,50.0525,50.0525,31000.0
2007-06-12 12:20:00,78.82,78.92,78.72,78.88,42900.0,50.0652,50.1287,50.0016,50.1033,42900.0
2007-06-12 12:25:00,78.9,79.0,78.77,78.78,27000.0,50.116,50.1795,50.0334,50.0398,27000.0
2007-06-12 12:30:00,78.76,78.78,78.66,78.68,23300.0,50.0271,50.0398,49.9635,49.9762,23300.0
2007-06-12 12:35:00,78.67,78.89,78.65,78.89,20300.0,49.9699,50.1096,49.9572,50.1096,20300.0
2007-06-12 12:40:00,78.87,78.96,78.86,78.91,20700.0,50.0969,50.1541,50.0906,50.1223,20700.0
2007-06-12 12:45:00,78.92,79.0,78.92,78.96,16800.0,50.1287,50.1795,50.1287,50.1541,16800.0
2007-06-12 12:50:00,78.97,78.99,78.7,78.7,14900.0,50.1604,50.1731,49.9889,49.9889,14900.0
2007-06-12 12:55:00,78.7,78.9,78.7,78.88,26500.0,49.9889,50.116,49.9889,50.1033,26500.0
2007-06-12 13:00:00,78.89,78.94,78.73,78.93,17900.0,50.1096,50.1414,50.008,50.135,17900.0
2007-06-12 13:05:00,78.93,78.95,78.75,78.88,19000.0,50.135,50.1477,50.0207,50.1033,19000.0
2007-06-12 13:10:00,78.85,78.9,78.77,78.79,11200.0,50.0842,50.116,50.0334,50.0461,11200.0
2007-06-12 13:15:00,78.78,79.0,78.78,78.99,25100.0,50.0398,50.1795,50.0398,50.1731,25100.0
2007-06-12 13:20:00,78.99,79.2,78.94,78.96,52900.0,50.1731,50.3065,50.1414,50.1541,52900.0
2007-06-12 13:25:00,78.96,78.97,78.8,78.89,17400.0,50.1541,50.1604,50.0525,50.1096,17400.0
2007-06-12 13:30:00,78.92,78.97,78.83,78.95,15100.0,50.1287,50.1604,50.0715,50.1477,15100.0
2007-06-12 13:35:00,78.98,79.11,78.93,79.11,27900.0,50.1668,50.2494,50.135,50.2494,27900.0
2007-06-12 13:40:00,79.12,79.15,79.02,79.08,24000.0,50.2557,50.2748,50.1922,50.2303,24000.0
2007-06-12 13:45:00,79.13,79.44,79.13,79.29,43600.0,50.2621,50.459,50.2621,50.3637,43600.0
2007-06-12 13:50:00,79.29,79.33,79.21,79.21,18400.0,50.3637,50.3891,50.3129,50.3129,18400.0
2007-06-12 13:55:00,79.22,79.42,79.21,79.37,20500.0,50.3192,50.4463,50.3129,50.4145,20500.0
2007-06-12 14:00:00,79.39,79.64,79.37,79.47,47100.0,50.4272,50.586,50.4145,50.478,47100.0
2007-06-12 14:05:00,79.47,79.5,79.31,79.33,19200.0,50.478,50.4971,50.3764,50.3891,19200.0
2007-06-12 14:10:00,79.34,79.48,79.32,79.36,20900.0,50.3955,50.4844,50.3828,50.4082,20900.0
2007-06-12 14:15:00,79.38,79.42,79.28,79.32,14600.0,50.4209,50.4463,50.3573,50.3828,14600.0
2007-06-12 14:20:00,79.29,79.29,79.16,79.21,24700.0,50.3637,50.3637,50.2811,50.3129,24700.0
2007-06-12 14:25:00,79.22,79.28,79.09,79.17,26500.0,50.3192,50.3573,50.2367,50.2875,26500.0
2007-06-12 14:30:00,79.2,79.23,79.14,79.22,15500.0,50.3065,50.3256,50.2684,50.3192,15500.0
2007-06-12 14:35:00,79.22,79.26,78.92,78.98,25400.0,50.3192,50.3446,50.1287,50.1668,25400.0
2007-06-12 14:40:00,78.96,79.06,78.81,78.94,36400.0,50.1541,50.2176,50.0588,50.1414,36400.0
2007-06-12 14:45:00,78.94,78.97,78.7,78.76,34800.0,50.1414,50.1604,49.9889,50.0271,34800.0
2007-06-12 14:50:00,78.76,79.02,78.76,79.02,14300.0,50.0271,50.1922,50.0271,50.1922,14300.0
2007-06-12 14:55:00,79.01,79.03,78.87,78.95,13300.0,50.1858,50.1986,50.0969,50.1477,13300.0
2007-06-12 15:00:00,78.97,79.02,78.81,78.81,22500.0,50.1604,50.1922,50.0588,50.0588,22500.0
2007-06-12 15:05:00,78.81,78.81,78.56,78.61,71100.0,50.0588,50.0588,49.9,49.9318,71100.0
2007-06-12 15:10:00,78.59,78.66,78.38,78.41,44400.0,49.9191,49.9635,49.7857,49.8047,44400.0
2007-06-12 15:15:00,78.4,78.59,78.31,78.54,45100.0,49.7984,49.9191,49.7412,49.8873,45100.0
2007-06-12 15:20:00,78.56,78.73,78.49,78.61,43900.0,49.9,50.008,49.8556,49.9318,43900.0
2007-06-12 15:25:00,78.58,78.59,78.41,78.47,79500.0,49.9127,49.9191,49.8047,49.8428,79500.0
2007-06-12 15:30:00,78.46,78.53,78.38,78.39,54900.0,49.8365,49.881,49.7857,49.792,54900.0
2007-06-12 15:35:00,78.4,78.5,78.28,78.29,39400.0,49.7984,49.8619,49.7222,49.7285,39400.0
2007-06-12 15:40:00,78.3,78.3,78.21,78.22,42400.0,49.7349,49.7349,49.6777,49.6841,42400.0
2007-06-12 15:45:00,78.21,78.28,78.16,78.26,65800.0,49.6777,49.7222,49.6459,49.7095,65800.0
2007-06-12 15:50:00,78.26,78.37,78.26,78.33,48400.0,49.7095,49.7793,49.7095,49.7539,48400.0
2007-06-12 15:55:00,78.33,78.46,78.21,78.21,86200.0,49.7539,49.8365,49.6777,49.6777,86200.0
2007-06-13 09:30:00,78.31,78.59,78.31,78.51,38800.0,49.829,50.0072,49.829,49.9563,38800.0
2007-06-13 09:35:00,78.58,78.84,78.5,78.78,32200.0,50.0008,50.1662,49.9499,50.1281,32200.0
2007-06-13 09:40:00,78.75,78.82,78.62,78.71,44200.0,50.109,50.1535,50.0262,50.0835,44200.0
2007-06-13 09:45:00,78.72,78.84,78.61,78.76,41700.0,50.0899,50.1662,50.0199,50.1153,41700.0
2007-06-13 09:50:00,78.75,78.87,78.74,78.82,26700.0,50.109,50.1853,50.1026,50.1535,26700.0
2007-06-13 09:55:00,78.8,78.89,78.77,78.85,18600.0,50.1408,50.198,50.1217,50.1726,18600.0
2007-06-13 10:00:00,78.84,78.92,78.63,78.8,58800.0,50.1662,50.2171,50.0326,50.1408,58800.0
2007-06-13 10:05:00,78.76,78.89,78.66,78.77,37100.0,50.1153,50.198,50.0517,50.1217,37100.0
2007-06-13 10:10:00,78.78,78.86,78.74,78.79,29900.0,50.1281,50.179,50.1026,50.1344,29900.0
2007-06-13 10:15:00,78.81,78.97,78.8,78.96,23900.0,50.1471,50.249,50.1408,50.2426,23900.0
2007-06-13 10:20:00,78.98,79.2,78.94,79.13,33400.0,50.2553,50.3953,50.2299,50.3508,33400.0
2007-06-13 10:25:00,79.16,79.16,79.0,79.07,29200.0,50.3699,50.3699,50.268,50.3126,29200.0
2007-06-13 10:30:00,79.08,79.63,79.08,79.59,79500.0,50.3189,50.6689,50.3189,50.6435,79500.0
2007-06-13 10:35:00,79.57,79.75,79.54,79.55,48800.0,50.6307,50.7453,50.6116,50.618,48800.0
2007-06-13 10:40:00,79.53,79.62,79.51,79.53,24200.0,50.6053,50.6626,50.5926,50.6053,24200.0
2007-06-13 10:45:00,79.54,79.59,79.39,79.49,31400.0,50.6116,50.6435,50.5162,50.5798,31400.0
2007-06-13 10:50:00,79.49,79.56,79.42,79.43,19600.0,50.5798,50.6244,50.5353,50.5417,19600.0
2007-06-13 10:55:00,79.42,79.51,79.27,79.31,28900.0,50.5353,50.5926,50.4398,50.4653,28900.0
2007-06-13 11:00:00,79.31,79.4,79.25,79.28,33000.0,50.4653,50.5226,50.4271,50.4462,33000.0
2007-06-13 11:05:00,79.28,79.28,78.89,78.93,103900.0,50.4462,50.4462,50.198,50.2235,103900.0
2007-06-13 11:10:00,78.9,79.06,78.6,78.7,156400.0,50.2044,50.3062,50.0135,50.0772,156400.0
2007-06-13 11:15:00,78.7,79.04,78.68,78.98,89900.0,50.0772,50.2935,50.0644,50.2553,89900.0
2007-06-13 11:20:00,78.97,78.98,78.8,78.91,57500.0,50.249,50.2553,50.1408,50.2108,57500.0
2007-06-13 11:25:00,78.91,78.95,78.84,78.86,69700.0,50.2108,50.2362,50.1662,50.179,69700.0
2007-06-13 11:30:00,78.84,78.85,78.75,78.79,48400.0,50.1662,50.1726,50.109,50.1344,48400.0
2007-06-13 11:35:00,78.79,78.82,78.73,78.76,81600.0,50.1344,50.1535,50.0962,50.1153,81600.0
2007-06-13 11:40:00,78.76,78.84,78.75,78.83,46700.0,50.1153,50.1662,50.109,50.1599,46700.0
2007-06-13 11:45:00,78.84,78.9,78.84,78.87,47600.0,50.1662,50.2044,50.1662,50.1853,47600.0
2007-06-13 11:50:00,78.88,78.97,78.84,78.85,50700.0,50.1917,50.249,50.1662,50.1726,50700.0
2007-06-13 11:55:00,78.85,78.93,78.74,78.9,26600.0,50.1726,50.2235,50.1026,50.2044,26600.0
2007-06-13 12:00:00,78.9,79.04,78.89,79.0,37400.0,50.2044,50.2935,50.198,50.268,37400.0
2007-06-13 12:05:00,79.0,79.0,78.83,78.93,77800.0,50.268,50.268,50.1599,50.2235,77800.0
2007-06-13 12:10:00,78.91,78.97,78.84,78.95,14100.0,50.2108,50.249,50.1662,50.2362,14100.0
2007-06-13 12:15:00,78.95,79.03,78.94,79.0,12400.0,50.2362,50.2871,50.2299,50.268,12400.0
2007-06-13 12:20:00,79.0,79.0,78.95,79.0,27200.0,50.268,50.268,50.2362,50.268,27200.0
2007-06-13 12:25:00,79.0,79.02,78.91,79.01,36500.0,50.268,50.2808,50.2108,50.2744,36500.0
2007-06-13 12:30:00,78.97,79.11,78.97,79.07,35400.0,50.249,50.338,50.249,50.3126,35400.0
2007-06-13 12:35:00,79.08,79.12,79.04,79.1,34500.0,50.3189,50.3444,50.2935,50.3317,34500.0
2007-06-13 12:40:00,79.1,79.15,79.08,79.1,20200.0,50.3317,50.3635,50.3189,50.3317,20200.0
2007-06-13 12:45:00,79.07,79.12,78.91,79.05,21200.0,50.3126,50.3444,50.2108,50.2999,21200.0
2007-06-13 12:50:00,79.05,79.06,78.96,79.05,24400.0,50.2999,50.3062,50.2426,50.2999,24400.0
2007-06-13 12:55:00,79.05,79.1,78.9,78.96,27100.0,50.2999,50.3317,50.2044,50.2426,27100.0
2007-06-13 13:00:00,78.95,79.07,78.92,79.05,28300.0,50.2362,50.3126,50.2171,50.2999,28300.0
2007-06-13 13:05:00,79.02,79.09,79.01,79.06,66400.0,50.2808,50.3253,50.2744,50.3062,66400.0
2007-06-13 13:10:00,79.06,79.16,79.05,79.15,25100.0,50.3062,50.3699,50.2999,50.3635,25100.0
2007-06-13 13:15:00,79.12,79.12,78.91,79.01,32300.0,50.3444,50.3444,50.2108,50.2744,32300.0
2007-06-13 13:20:00,79.0,79.06,78.96,78.97,8500.0,50.268,50.3062,50.2426,50.249,8500.0
2007-06-13 13:25:00,78.95,79.04,78.91,78.98,16300.0,50.2362,50.2935,50.2108,50.2553,16300.0
2007-06-13 13:30:00,78.96,79.01,78.9,78.95,18800.0,50.2426,50.2744,50.2044,50.2362,18800.0
2007-06-13 13:35:00,78.95,79.09,78.9,79.09,22400.0,50.2362,50.3253,50.2044,50.3253,22400.0
2007-06-13 13:40:00,79.07,79.13,78.97,79.02,40800.0,50.3126,50.3508,50.249,50.2808,40800.0
2007-06-13 13:45:00,79.02,79.12,79.0,79.09,17900.0,50.2808,50.3444,50.268,50.3253,17900.0
2007-06-13 13:50:00,79.09,79.13,79.0,79.0,11800.0,50.3253,50.3508,50.268,50.268,11800.0
2007-06-13 13:55:00,79.01,79.1,78.97,79.08,11600.0,50.2744,50.3317,50.249,50.3189,11600.0
2007-06-13 14:00:00,79.1,79.32,79.01,79.16,44800.0,50.3317,50.4717,50.2744,50.3699,44800.0
2007-06-13 14:05:00,79.15,79.3,79.09,79.28,40100.0,50.3635,50.4589,50.3253,50.4462,40100.0
2007-06-13 14:10:00,79.28,79.52,79.24,79.38,53400.0,50.4462,50.5989,50.4208,50.5098,53400.0
2007-06-13 14:15:00,79.4,79.56,79.39,79.49,41700.0,50.5226,50.6244,50.5162,50.5798,41700.0
2007-06-13 14:20:00,79.49,79.59,79.45,79.54,32000.0,50.5798,50.6435,50.5544,50.6116,32000.0
2007-06-13 14:25:00,79.55,79.6,79.44,79.45,23900.0,50.618,50.6498,50.548,50.5544,23900.0
2007-06-13 14:30:00,79.46,79.48,79.39,79.43,22800.0,50.5607,50.5735,50.5162,50.5417,22800.0
2007-06-13 14:35:00,79.43,79.52,79.41,79.51,28900.0,50.5417,50.5989,50.5289,50.5926,28900.0
2007-06-13 14:40:00,79.51,79.54,79.41,79.53,18500.0,50.5926,50.6116,50.5289,50.6053,18500.0
2007-06-13 14:45:00,79.53,79.7,79.53,79.62,42700.0,50.6053,50.7135,50.6053,50.6626,42700.0
2007-06-13 14:50:00,79.59,79.65,79.53,79.61,14300.0,50.6435,50.6816,50.6053,50.6562,14300.0
2007-06-13 14:55:00,79.61,79.69,79.56,79.62,55600.0,50.6562,50.7071,50.6244,50.6626,55600.0
2007-06-13 15:00:00,79.62,79.66,79.55,79.56,57200.0,50.6626,50.688,50.618,50.6244,57200.0
2007-06-13 15:05:00,79.55,79.62,79.52,79.58,22200.0,50.618,50.6626,50.5989,50.6371,22200.0
2007-06-13 15:10:00,79.59,79.6,79.46,79.51,33300.0,50.6435,50.6498,50.5607,50.5926,33300.0
2007-06-13 15:15:00,79.49,79.58,79.45,79.49,23500.0,50.5798,50.6371,50.5544,50.5798,23500.0
2007-06-13 15:20:00,79.5,79.59,79.41,79.41,22400.0,50.5862,50.6435,50.5289,50.5289,22400.0
2007-06-13 15:25:00,79.44,79.57,79.42,79.42,28200.0,50.548,50.6307,50.5353,50.5353,28200.0
2007-06-13 15:30:00,79.43,79.59,79.43,79.56,28800.0,50.5417,50.6435,50.5417,50.6244,28800.0
2007-06-13 15:35:00,79.54,79.63,79.54,79.6,52100.0,50.6116,50.6689,50.6116,50.6498,52100.0
2007-06-13 15:40:00,79.6,79.66,79.5,79.54,74200.0,50.6498,50.688,50.5862,50.6116,74200.0
2007-06-13 15:45:00,79.53,79.55,79.42,79.48,35500.0,50.6053,50.618,50.5353,50.5735,35500.0
2007-06-13 15:50:00,79.48,79.52,79.46,79.48,62300.0,50.5735,50.5989,50.5607,50.5735,62300.0
2007-06-13 15:55:00,79.47,79.47,79.26,79.37,114800.0,50.5671,50.5671,50.4335,50.5035,114800.0
2007-06-14 09:30:00,79.95,80.0,79.71,80.0,57000.0,50.8725,50.9043,50.7198,50.9043,57000.0
2007-06-14 09:35:00,80.0,80.1,79.85,80.0,59600.0,50.9043,50.968,50.8089,50.9043,59600.0
2007-06-14 09:40:00,80.0,80.17,79.95,80.08,49700.0,50.9043,51.0125,50.8725,50.9553,49700.0
2007-06-14 09:45:00,80.08,80.2,80.04,80.17,28600.0,50.9553,51.0316,50.9298,51.0125,28600.0
2007-06-14 09:50:00,80.16,80.23,80.07,80.11,42400.0,51.0062,51.0507,50.9489,50.9743,42400.0
2007-06-14 09:55:00,80.13,80.26,80.07,80.26,45400.0,50.9871,51.0698,50.9489,51.0698,45400.0
2007-06-14 10:00:00,80.24,80.39,80.21,80.35,25900.0,51.0571,51.1525,51.038,51.1271,25900.0
2007-06-14 10:05:00,80.33,80.47,80.33,80.45,40700.0,51.1143,51.2034,51.1143,51.1907,40700.0
2007-06-14 10:10:00,80.46,80.5,80.41,80.46,63400.0,51.197,51.2225,51.1652,51.197,63400.0
2007-06-14 10:15:00,80.45,80.55,80.45,80.49,36000.0,51.1907,51.2543,51.1907,51.2161,36000.0
2007-06-14 10:20:00,80.49,80.57,80.44,80.47,32000.0,51.2161,51.267,51.1843,51.2034,32000.0
2007-06-14 10:25:00,80.44,80.45,80.27,80.3,16200.0,51.1843,51.1907,51.0761,51.0952,16200.0
2007-06-14 10:30:00,80.3,80.81,80.3,80.8,96600.0,51.0952,51.4198,51.0952,51.4134,96600.0
2007-06-14 10:35:00,80.79,80.88,80.73,80.76,56100.0,51.407,51.4643,51.3688,51.3879,56100.0
2007-06-14 10:40:00,80.79,80.93,80.79,80.81,32400.0,51.407,51.4961,51.407,51.4198,32400.0
2007-06-14 10:45:00,80.81,80.85,80.72,80.72,23000.0,51.4198,51.4452,51.3625,51.3625,23000.0
2007-06-14 10:50:00,80.72,80.75,80.56,80.61,47600.0,51.3625,51.3816,51.2607,51.2925,47600.0
2007-06-14 10:55:00,80.59,80.64,80.5,80.5,12900.0,51.2798,51.3116,51.2225,51.2225,12900.0
2007-06-14 11:00:00,80.5,80.56,80.32,80.33,29400.0,51.2225,51.2607,51.108,51.1143,29400.0
2007-06-14 11:05:00,80.33,80.41,80.3,80.37,30900.0,51.1143,51.1652,51.0952,51.1398,30900.0
2007-06-14 11:10:00,80.38,80.38,80.05,80.06,38200.0,51.1461,51.1461,50.9362,50.9425,38200.0
2007-06-14 11:15:00,80.05,80.11,80.01,80.05,54000.0,50.9362,50.9743,50.9107,50.9362,54000.0
2007-06-14 11:20:00,80.05,80.55,79.93,79.95,50800.0,50.9362,51.2543,50.8598,50.8725,50800.0
2007-06-14 11:25:00,79.95,80.08,79.95,80.08,36300.0,50.8725,50.9553,50.8725,50.9553,36300.0
2007-06-14 11:30:00,80.06,80.18,80.05,80.15,62200.0,50.9425,51.0189,50.9362,50.9998,62200.0
2007-06-14 11:35:00,80.17,80.22,80.13,80.16,29400.0,51.0125,51.0443,50.9871,51.0062,29400.0
2007-06-14 11:40:00,80.15,80.33,80.14,80.33,42500.0,50.9998,51.1143,50.9934,51.1143,42500.0
2007-06-14 11:45:00,80.32,80.39,80.11,80.15,35200.0,51.108,51.1525,50.9743,50.9998,35200.0
2007-06-14 11:50:00,80.13,80.2,80.05,80.15,21600.0,50.9871,51.0316,50.9362,50.9998,21600.0
2007-06-14 11:55:00,80.15,80.17,80.07,80.07,12100.0,50.9998,51.0125,50.9489,50.9489,12100.0
2007-06-14 12:00:00,80.08,80.16,80.08,80.15,21100.0,50.9553,51.0062,50.9553,50.9998,21100.0
2007-06-14 12:05:00,80.15,80.3,80.15,80.26,21400.0,50.9998,51.0952,50.9998,51.0698,21400.0
2007-06-14 12:10:00,80.27,80.4,80.25,80.31,14000.0,51.0761,51.1589,51.0634,51.1016,14000.0
2007-06-14 12:15:00,80.31,80.35,80.25,80.35,12700.0,51.1016,51.1271,51.0634,51.1271,12700.0
2007-06-14 12:20:00,80.36,80.42,80.36,80.39,13100.0,51.1334,51.1716,51.1334,51.1525,13100.0
2007-06-14 12:25:00,80.38,80.41,80.34,80.4,15000.0,51.1461,51.1652,51.1207,51.1589,15000.0
2007-06-14 12:30:00,80.39,80.42,80.39,80.42,10900.0,51.1525,51.1716,51.1525,51.1716,10900.0
2007-06-14 12:35:00,80.42,80.43,80.39,80.39,9800.0,51.1716,51.178,51.1525,51.1525,9800.0
2007-06-14 12:40:00,80.39,80.45,80.38,80.44,15700.0,51.1525,51.1907,51.1461,51.1843,15700.0
2007-06-14 12:45:00,80.43,80.45,80.37,80.42,12300.0,51.178,51.1907,51.1398,51.1716,12300.0
2007-06-14 12:50:00,80.39,80.4,80.33,80.38,9000.0,51.1525,51.1589,51.1143,51.1461,9000.0
2007-06-14 12:55:00,80.39,80.47,80.39,80.42,11900.0,51.1525,51.2034,51.1525,51.1716,11900.0
2007-06-14 13:00:00,80.44,80.47,80.42,80.47,8600.0,51.1843,51.2034,51.1716,51.2034,8600.0
2007-06-14 13:05:00,80.49,80.57,80.46,80.48,19100.0,51.2161,51.267,51.197,51.2098,19100.0
2007-06-14 13:10:00,80.5,80.55,80.44,80.54,9000.0,51.2225,51.2543,51.1843,51.248,9000.0
2007-06-14 13:15:00,80.52,80.6,80.48,80.48,14300.0,51.2352,51.2861,51.2098,51.2098,14300.0
2007-06-14 13:20:00,80.47,80.49,80.38,80.38,8600.0,51.2034,51.2161,51.1461,51.1461,8600.0
2007-06-14 13:25:00,80.36,80.48,80.31,80.42,12600.0,51.1334,51.2098,51.1016,51.1716,12600.0
2007-06-14 13:30:00,80.38,80.47,80.34,80.4,9000.0,51.1461,51.2034,51.1207,51.1589,9000.0
2007-06-14 13:35:00,80.39,80.39,80.21,80.22,55300.0,51.1525,51.1525,51.038,51.0443,55300.0
2007-06-14 13:40:00,80.23,80.29,80.21,80.27,20400.0,51.0507,51.0889,51.038,51.0761,20400.0
2007-06-14 13:45:00,80.24,80.38,80.24,80.35,27100.0,51.0571,51.1461,51.0571,51.1271,27100.0
2007-06-14 13:50:00,80.35,80.41,80.3,80.35,24600.0,51.1271,51.1652,51.0952,51.1271,24600.0
2007-06-14 13:55:00,80.31,80.43,80.28,80.42,14800.0,51.1016,51.178,51.0825,51.1716,14800.0
2007-06-14 14:00:00,80.43,80.46,80.31,80.34,18700.0,51.178,51.197,51.1016,51.1207,18700.0
2007-06-14 14:05:00,80.33,80.38,80.23,80.27,15100.0,51.1143,51.1461,51.0507,51.0761,15100.0
2007-06-14 14:10:00,80.28,80.4,80.25,80.37,17700.0,51.0825,51.1589,51.0634,51.1398,17700.0
2007-06-14 14:15:00,80.36,80.45,80.32,80.32,15500.0,51.1334,51.1907,51.108,51.108,15500.0
2007-06-14 14:20:00,80.34,80.45,80.32,80.45,31900.0,51.1207,51.1907,51.108,51.1907,31900.0
2007-06-14 14:25:00,80.45,80.45,80.35,80.39,11500.0,51.1907,51.1907,51.1271,51.1525,11500.0
2007-06-14 14:30:00,80.38,80.44,80.35,80.44,16600.0,51.1461,51.1843,51.1271,51.1843,16600.0
2007-06-14 14:35:00,80.44,80.44,80.39,80.41,19000.0,51.1843,51.1843,51.1525,51.1652,19000.0
2007-06-14 14:40:00,80.41,80.42,80.36,80.39,10900.0,51.1652,51.1716,51.1334,51.1525,10900.0
2007-06-14 14:45:00,80.37,80.42,80.33,80.41,27500.0,51.1398,51.1716,51.1143,51.1652,27500.0
2007-06-14 14:50:00,80.4,80.44,80.4,80.4,24400.0,51.1589,51.1843,51.1589,51.1589,24400.0
2007-06-14 14:55:00,80.42,80.49,80.4,80.48,41700.0,51.1716,51.2161,51.1589,51.2098,41700.0
2007-06-14 15:00:00,80.48,80.5,80.46,80.47,110600.0,51.2098,51.2225,51.197,51.2034,110600.0
2007-06-14 15:05:00,80.47,80.56,80.45,80.54,61000.0,51.2034,51.2607,51.1907,51.248,61000.0
2007-06-14 15:10:00,80.55,80.62,80.5,80.56,53600.0,51.2543,51.2989,51.2225,51.2607,53600.0
2007-06-14 15:15:00,80.57,80.69,80.57,80.68,47000.0,51.267,51.3434,51.267,51.337,47000.0
2007-06-14 15:20:00,80.68,80.78,80.67,80.77,79800.0,51.337,51.4007,51.3307,51.3943,79800.0
2007-06-14 15:25:00,80.75,80.83,80.75,80.78,54200.0,51.3816,51.4325,51.3816,51.4007,54200.0
2007-06-14 15:30:00,80.78,80.81,80.78,80.78,49200.0,51.4007,51.4198,51.4007,51.4007,49200.0
2007-06-14 15:35:00,80.78,80.85,80.72,80.85,44100.0,51.4007,51.4452,51.3625,51.4452,44100.0
2007-06-14 15:40:00,80.84,80.88,80.83,80.85,44400.0,51.4388,51.4643,51.4325,51.4452,44400.0
2007-06-14 15:45:00,80.86,80.91,80.83,80.9,107000.0,51.4516,51.4834,51.4325,51.477,107000.0
2007-06-14 15:50:00,80.9,80.91,80.74,80.8,202800.0,51.477,51.4834,51.3752,51.4134,202800.0
2007-06-14 15:55:00,80.8,80.84,80.71,80.76,120100.0,51.4134,51.4388,51.3561,51.3879,120100.0
2007-06-15 09:30:00,81.55,81.84,81.47,81.64,488100.0,51.8906,52.0751,51.8397,51.9479,488100.0
2007-06-15 09:35:00,81.65,81.88,81.64,81.83,60900.0,51.9542,52.1006,51.9479,52.0688,60900.0
2007-06-15 09:40:00,81.82,81.83,81.57,81.74,41400.0,52.0624,52.0688,51.9033,52.0115,41400.0
2007-06-15 09:45:00,81.72,81.89,81.69,81.83,48600.0,51.9988,52.107,51.9797,52.0688,48600.0
2007-06-15 09:50:00,81.85,81.97,81.85,81.96,39800.0,52.0815,52.1579,52.0815,52.1515,39800.0
2007-06-15 09:55:00,81.97,81.97,81.85,81.88,27300.0,52.1579,52.1579,52.0815,52.1006,27300.0
2007-06-15 10:00:00,81.86,81.98,81.85,81.98,76800.0,52.0879,52.1642,52.0815,52.1642,76800.0
2007-06-15 10:05:00,81.96,82.06,81.93,81.96,109200.0,52.1515,52.2151,52.1324,52.1515,109200.0
2007-06-15 10:10:00,81.96,82.09,81.95,82.04,88400.0,52.1515,52.2342,52.1451,52.2024,88400.0
2007-06-15 10:15:00,82.06,82.07,81.79,81.94,80900.0,52.2151,52.2215,52.0433,52.1388,80900.0
2007-06-15 10:20:00,81.94,82.03,81.86,81.96,99700.0,52.1388,52.196,52.0879,52.1515,99700.0
2007-06-15 10:25:00,81.97,82.0,81.93,81.98,51800.0,52.1579,52.177,52.1324,52.1642,51800.0
2007-06-15 10:30:00,81.99,82.08,81.98,82.05,73900.0,52.1706,52.2279,52.1642,52.2088,73900.0
2007-06-15 10:35:00,82.06,82.1,82.01,82.09,42100.0,52.2151,52.2406,52.1833,52.2342,42100.0
2007-06-15 10:40:00,82.1,82.2,82.08,82.17,53300.0,52.2406,52.3042,52.2279,52.2851,53300.0
2007-06-15 10:45:00,82.17,82.24,82.16,82.18,38100.0,52.2851,52.3297,52.2788,52.2915,38100.0
2007-06-15 10:50:00,82.19,82.22,82.07,82.1,41300.0,52.2979,52.3169,52.2215,52.2406,41300.0
2007-06-15 10:55:00,82.08,82.16,82.06,82.15,30200.0,52.2279,52.2788,52.2151,52.2724,30200.0
2007-06-15 11:00:00,82.12,82.2,82.12,82.17,34200.0,52.2533,52.3042,52.2533,52.2851,34200.0
2007-06-15 11:05:00,82.17,82.18,82.03,82.03,35100.0,52.2851,52.2915,52.196,52.196,35100.0
2007-06-15 11:10:00,82.04,82.07,81.9,82.03,90900.0,52.2024,52.2215,52.1133,52.196,90900.0
2007-06-15 11:15:00,82.04,82.1,82.01,82.01,33400.0,52.2024,52.2406,52.1833,52.1833,33400.0
2007-06-15 11:20:00,82.01,82.01,81.93,81.93,24200.0,52.1833,52.1833,52.1324,52.1324,24200.0
2007-06-15 11:25:00,81.95,81.97,81.8,81.89,59800.0,52.1451,52.1579,52.0497,52.107,59800.0
2007-06-15 11:30:00,81.88,81.96,81.87,81.94,29800.0,52.1006,52.1515,52.0942,52.1388,29800.0
2007-06-15 11:35:00,81.95,82.01,81.94,82.01,22900.0,52.1451,52.1833,52.1388,52.1833,22900.0
2007-06-15 11:40:00,82.0,82.02,81.94,81.94,23600.0,52.177,52.1897,52.1388,52.1388,23600.0
2007-06-15 11:45:00,81.94,82.08,81.92,82.05,46500.0,52.1388,52.2279,52.126,52.2088,46500.0
2007-06-15 11:50:00,82.05,82.1,82.0,82.0,31200.0,52.2088,52.2406,52.177,52.177,31200.0
2007-06-15 11:55:00,82.0,82.0,81.88,81.91,46100.0,52.177,52.177,52.1006,52.1197,46100.0
2007-06-15 12:00:00,81.91,81.92,81.9,81.91,35300.0,52.1197,52.126,52.1133,52.1197,35300.0
2007-06-15 12:05:00,81.91,82.0,81.9,82.0,32900.0,52.1197,52.177,52.1133,52.177,32900.0
2007-06-15 12:10:00,82.0,82.04,81.93,82.04,36700.0,52.177,52.2024,52.1324,52.2024,36700.0
2007-06-15 12:15:00,82.04,82.05,82.02,82.05,14000.0,52.2024,52.2088,52.1897,52.2088,14000.0
2007-06-15 12:20:00,82.06,82.23,82.05,82.2,48100.0,52.2151,52.3233,52.2088,52.3042,48100.0
2007-06-15 12:25:00,82.2,82.24,82.08,82.09,26700.0,52.3042,52.3297,52.2279,52.2342,26700.0
2007-06-15 12:30:00,82.08,82.14,82.04,82.11,33600.0,52.2279,52.266,52.2024,52.2469,33600.0
2007-06-15 12:35:00,82.13,82.17,82.1,82.14,10400.0,52.2597,52.2851,52.2406,52.266,10400.0
2007-06-15 12:40:00,82.15,82.15,82.12,82.12,6300.0,52.2724,52.2724,52.2533,52.2533,6300.0
2007-06-15 12:45:00,82.12,82.15,82.11,82.15,12500.0,52.2533,52.2724,52.2469,52.2724,12500.0
2007-06-15 12:50:00,82.15,82.15,82.02,82.13,17400.0,52.2724,52.2724,52.1897,52.2597,17400.0
2007-06-15 12:55:00,82.12,82.16,82.05,82.07,14600.0,52.2533,52.2788,52.2088,52.2215,14600.0
2007-06-15 13:00:00,82.07,82.11,81.98,82.05,30000.0,52.2215,52.2469,52.1642,52.2088,30000.0
2007-06-15 13:05:00,82.05,82.24,82.04,82.23,31100.0,52.2088,52.3297,52.2024,52.3233,31100.0
2007-06-15 13:10:00,82.22,82.24,82.16,82.24,18000.0,52.3169,52.3297,52.2788,52.3297,18000.0
2007-06-15 13:15:00,82.24,82.25,82.2,82.24,11300.0,52.3297,52.336,52.3042,52.3297,11300.0
2007-06-15 13:20:00,82.22,82.25,82.18,82.18,16300.0,52.3169,52.336,52.2915,52.2915,16300.0
2007-06-15 13:25:00,82.2,82.25,82.19,82.22,11800.0,52.3042,52.336,52.2979,52.3169,11800.0
2007-06-15 13:30:00,82.23,82.27,82.18,82.26,20100.0,52.3233,52.3488,52.2915,52.3424,20100.0
2007-06-15 13:35:00,82.26,82.27,82.2,82.26,14400.0,52.3424,52.3488,52.3042,52.3424,14400.0
2007-06-15 13:40:00,82.25,82.25,82.17,82.21,12000.0,52.336,52.336,52.2851,52.3106,12000.0
2007-06-15 13:45:00,82.21,82.38,82.2,82.36,38000.0,52.3106,52.4187,52.3042,52.406,38000.0
2007-06-15 13:50:00,82.36,82.45,82.36,82.38,28100.0,52.406,52.4633,52.406,52.4187,28100.0
2007-06-15 13:55:00,82.38,82.4,82.29,82.29,18800.0,52.4187,52.4315,52.3615,52.3615,18800.0
2007-06-15 14:00:00,82.31,82.32,82.21,82.22,23600.0,52.3742,52.3806,52.3106,52.3169,23600.0
2007-06-15 14:05:00,82.23,82.26,82.13,82.13,21900.0,52.3233,52.3424,52.2597,52.2597,21900.0
2007-06-15 14:10:00,82.11,82.24,82.03,82.22,22700.0,52.2469,52.3297,52.196,52.3169,22700.0
2007-06-15 14:15:00,82.21,82.21,82.15,82.16,14300.0,52.3106,52.3106,52.2724,52.2788,14300.0
2007-06-15 14:20:00,82.16,82.21,82.15,82.21,12700.0,52.2788,52.3106,52.2724,52.3106,12700.0
2007-06-15 14:25:00,82.21,82.25,82.18,82.25,14500.0,52.3106,52.336,52.2915,52.336,14500.0
2007-06-15 14:30:00,82.25,82.4,82.24,82.36,41200.0,52.336,52.4315,52.3297,52.406,41200.0
2007-06-15 14:35:00,82.36,82.4,82.35,82.37,38200.0,52.406,52.4315,52.3997,52.4124,38200.0
2007-06-15 14:40:00,82.36,82.4,82.31,82.36,84200.0,52.406,52.4315,52.3742,52.406,84200.0
2007-06-15 14:45:00,82.36,82.44,82.36,82.41,26100.0,52.406,52.4569,52.406,52.4378,26100.0
2007-06-15 14:50:00,82.42,82.43,82.33,82.43,23800.0,52.4442,52.4506,52.3869,52.4506,23800.0
2007-06-15 14:55:00,82.4,82.45,82.39,82.45,14600.0,52.4315,52.4633,52.4251,52.4633,14600.0
2007-06-15 15:00:00,82.42,82.47,82.42,82.45,28800.0,52.4442,52.476,52.4442,52.4633,28800.0
2007-06-15 15:05:00,82.45,82.45,82.4,82.42,20900.0,52.4633,52.4633,52.4315,52.4442,20900.0
2007-06-15 15:10:00,82.43,82.47,82.42,82.47,21100.0,52.4506,52.476,52.4442,52.476,21100.0
2007-06-15 15:15:00,82.46,82.49,82.41,82.47,32600.0,52.4697,52.4887,52.4378,52.476,32600.0
2007-06-15 15:20:00,82.47,82.47,82.42,82.44,19700.0,52.476,52.476,52.4442,52.4569,19700.0
2007-06-15 15:25:00,82.46,82.46,82.39,82.4,64800.0,52.4697,52.4697,52.4251,52.4315,64800.0
2007-06-15 15:30:00,82.4,82.46,82.36,82.36,40200.0,52.4315,52.4697,52.406,52.406,40200.0
2007-06-15 15:35:00,82.36,82.38,82.31,82.33,38900.0,52.406,52.4187,52.3742,52.3869,38900.0
2007-06-15 15:40:00,82.34,82.39,82.3,82.36,44800.0,52.3933,52.4251,52.3678,52.406,44800.0
2007-06-15 15:45:00,82.37,82.37,82.33,82.34,52300.0,52.4124,52.4124,52.3869,52.3933,52300.0
2007-06-15 15:50:00,82.34,82.37,82.32,82.32,80900.0,52.3933,52.4124,52.3806,52.3806,80900.0
2007-06-15 15:55:00,82.32,82.33,82.22,82.32,146800.0,52.3806,52.3869,52.3169,52.3806,146800.0
2007-06-18 09:30:00,82.5,82.7,82.4,82.62,59500.0,52.4951,52.6224,52.4315,52.5715,59500.0
2007-06-18 09:35:00,82.62,82.68,82.6,82.63,73900.0,52.5715,52.6096,52.5587,52.5778,73900.0
2007-06-18 09:40:00,82.63,82.82,82.6,82.65,40900.0,52.5778,52.6987,52.5587,52.5906,40900.0
2007-06-18 09:45:00,82.66,82.83,82.63,82.8,55000.0,52.5969,52.7051,52.5778,52.686,55000.0
2007-06-18 09:50:00,82.8,82.99,82.8,82.96,39500.0,52.686,52.8069,52.686,52.7878,39500.0
2007-06-18 09:55:00,82.96,82.97,82.72,82.83,37000.0,52.7878,52.7942,52.6351,52.7051,37000.0
2007-06-18 10:00:00,82.84,82.84,82.51,82.6,32400.0,52.7114,52.7114,52.5015,52.5587,32400.0
2007-06-18 10:05:00,82.61,82.62,82.33,82.6,58800.0,52.5651,52.5715,52.3869,52.5587,58800.0
2007-06-18 10:10:00,82.6,82.7,82.57,82.68,30500.0,52.5587,52.6224,52.5396,52.6096,30500.0
2007-06-18 10:15:00,82.67,82.7,82.58,82.68,56800.0,52.6033,52.6224,52.546,52.6096,56800.0
2007-06-18 10:20:00,82.68,82.77,82.62,82.76,44000.0,52.6096,52.6669,52.5715,52.6605,44000.0
2007-06-18 10:25:00,82.76,82.84,82.75,82.83,37400.0,52.6605,52.7114,52.6542,52.7051,37400.0
2007-06-18 10:30:00,82.82,82.95,82.8,82.94,38900.0,52.6987,52.7814,52.686,52.7751,38900.0
2007-06-18 10:35:00,82.95,83.0,82.89,82.96,44900.0,52.7814,52.8133,52.7433,52.7878,44900.0
2007-06-18 10:40:00,82.94,82.96,82.9,82.93,17000.0,52.7751,52.7878,52.7496,52.7687,17000.0
2007-06-18 10:45:00,82.94,83.12,82.93,83.1,43600.0,52.7751,52.8896,52.7687,52.8769,43600.0
2007-06-18 10:50:00,83.11,83.28,83.1,83.27,38800.0,52.8833,52.9914,52.8769,52.9851,38800.0
2007-06-18 10:55:00,83.27,83.33,83.25,83.31,52800.0,52.9851,53.0232,52.9723,53.0105,52800.0
2007-06-18 11:00:00,83.32,83.33,83.25,83.32,42900.0,53.0169,53.0232,52.9723,53.0169,42900.0
2007-06-18 11:05:00,83.33,83.41,83.29,83.33,42100.0,53.0232,53.0741,52.9978,53.0232,42100.0
2007-06-18 11:10:00,83.34,83.37,83.22,83.25,34800.0,53.0296,53.0487,52.9532,52.9723,34800.0
2007-06-18 11:15:00,83.25,83.4,83.25,83.35,39700.0,52.9723,53.0678,52.9723,53.036,39700.0
2007-06-18 11:20:00,83.36,83.5,83.31,83.31,38100.0,53.0423,53.1314,53.0105,53.0105,38100.0
2007-06-18 11:25:00,83.31,83.34,83.22,83.32,21200.0,53.0105,53.0296,52.9532,53.0169,21200.0
2007-06-18 11:30:00,83.32,83.46,83.31,83.46,39800.0,53.0169,53.106,53.0105,53.106,39800.0
2007-06-18 11:35:00,83.45,83.55,83.44,83.55,29400.0,53.0996,53.1632,53.0932,53.1632,29400.0
2007-06-18 11:40:00,83.55,83.64,83.54,83.6,29300.0,53.1632,53.2205,53.1569,53.195,29300.0
2007-06-18 11:45:00,83.62,83.63,83.55,83.6,41500.0,53.2078,53.2141,53.1632,53.195,41500.0
2007-06-18 11:50:00,83.6,83.66,83.55,83.66,20800.0,53.195,53.2332,53.1632,53.2332,20800.0
2007-06-18 11:55:00,83.66,83.67,83.55,83.55,24300.0,53.2332,53.2396,53.1632,53.1632,24300.0
2007-06-18 12:00:00,83.57,83.57,83.42,83.47,22600.0,53.176,53.176,53.0805,53.1123,22600.0
2007-06-18 12:05:00,83.47,83.47,83.38,83.38,27600.0,53.1123,53.1123,53.0551,53.0551,27600.0
2007-06-18 12:10:00,83.38,83.49,83.38,83.48,24500.0,53.0551,53.125,53.0551,53.1187,24500.0
2007-06-18 12:15:00,83.49,83.58,83.42,83.43,32000.0,53.125,53.1823,53.0805,53.0869,32000.0
2007-06-18 12:20:00,83.43,83.43,83.26,83.32,23900.0,53.0869,53.0869,52.9787,53.0169,23900.0
2007-06-18 12:25:00,83.31,83.35,83.27,83.3,28500.0,53.0105,53.036,52.9851,53.0041,28500.0
2007-06-18 12:30:00,83.29,83.5,83.27,83.44,34900.0,52.9978,53.1314,52.9851,53.0932,34900.0
2007-06-18 12:35:00,83.45,83.66,83.45,83.66,42200.0,53.0996,53.2332,53.0996,53.2332,42200.0
2007-06-18 12:40:00,83.68,83.79,83.6,83.75,55000.0,53.2459,53.3159,53.195,53.2905,55000.0
2007-06-18 12:45:00,83.74,83.85,83.72,83.83,39900.0,53.2841,53.3541,53.2714,53.3414,39900.0
2007-06-18 12:50:00,83.84,83.85,83.79,83.8,28500.0,53.3478,53.3541,53.3159,53.3223,28500.0
2007-06-18 12:55:00,83.8,83.82,83.74,83.75,19800.0,53.3223,53.335,53.2841,53.2905,19800.0
2007-06-18 13:00:00,83.75,83.85,83.69,83.81,43000.0,53.2905,53.3541,53.2523,53.3287,43000.0
2007-06-18 13:05:00,83.83,83.84,83.76,83.78,33800.0,53.3414,53.3478,53.2968,53.3096,33800.0
2007-06-18 13:10:00,83.78,83.91,83.74,83.87,34900.0,53.3096,53.3923,53.2841,53.3668,34900.0
2007-06-18 13:15:00,83.87,83.91,83.73,83.88,27600.0,53.3668,53.3923,53.2778,53.3732,27600.0
2007-06-18 13:20:00,83.86,83.88,83.81,83.84,16700.0,53.3605,53.3732,53.3287,53.3478,16700.0
2007-06-18 13:25:00,83.85,83.86,83.76,83.8,24900.0,53.3541,53.3605,53.2968,53.3223,24900.0
2007-06-18 13:30:00,83.8,83.88,83.79,83.82,64700.0,53.3223,53.3732,53.3159,53.335,64700.0
2007-06-18 13:35:00,83.82,83.84,83.65,83.65,23500.0,53.335,53.3478,53.2269,53.2269,23500.0
2007-06-18 13:40:00,83.61,83.72,83.6,83.69,39800.0,53.2014,53.2714,53.195,53.2523,39800.0
2007-06-18 13:45:00,83.68,83.72,83.57,83.57,36500.0,53.2459,53.2714,53.176,53.176,36500.0
2007-06-18 13:50:00,83.57,83.76,83.56,83.73,33000.0,53.176,53.2968,53.1696,53.2778,33000.0
2007-06-18 13:55:00,83.72,83.8,83.72,83.79,21300.0,53.2714,53.3223,53.2714,53.3159,21300.0
2007-06-18 14:00:00,83.78,83.79,83.65,83.67,24300.0,53.3096,53.3159,53.2269,53.2396,24300.0
2007-06-18 14:05:00,83.66,83.77,83.62,83.71,27300.0,53.2332,53.3032,53.2078,53.265,27300.0
2007-06-18 14:10:00,83.71,83.76,83.68,83.71,36600.0,53.265,53.2968,53.2459,53.265,36600.0
2007-06-18 14:15:00,83.7,83.78,83.69,83.76,43500.0,53.2587,53.3096,53.2523,53.2968,43500.0
2007-06-18 14:20:00,83.75,83.77,83.71,83.73,35800.0,53.2905,53.3032,53.265,53.2778,35800.0
2007-06-18 14:25:00,83.74,83.88,83.72,83.8,38400.0,53.2841,53.3732,53.2714,53.3223,38400.0
2007-06-18 14:30:00,83.8,83.81,83.7,83.7,23800.0,53.3223,53.3287,53.2587,53.2587,23800.0
2007-06-18 14:35:00,83.7,83.8,83.69,83.78,39700.0,53.2587,53.3223,53.2523,53.3096,39700.0
2007-06-18 14:40:00,83.76,83.8,83.74,83.78,32300.0,53.2968,53.3223,53.2841,53.3096,32300.0
2007-06-18 14:45:00,83.78,83.79,83.75,83.77,21700.0,53.3096,53.3159,53.2905,53.3032,21700.0
2007-06-18 14:50:00,83.77,83.77,83.71,83.73,18100.0,53.3032,53.3032,53.265,53.2778,18100.0
2007-06-18 14:55:00,83.72,83.78,83.65,83.78,28900.0,53.2714,53.3096,53.2269,53.3096,28900.0
2007-06-18 15:00:00,83.77,83.77,83.69,83.69,47900.0,53.3032,53.3032,53.2523,53.2523,47900.0
2007-06-18 15:05:00,83.7,83.71,83.63,83.68,31400.0,53.2587,53.265,53.2141,53.2459,31400.0
2007-06-18 15:10:00,83.65,83.69,83.62,83.66,35200.0,53.2269,53.2523,53.2078,53.2332,35200.0
2007-06-18 15:15:00,83.66,83.66,83.48,83.53,51600.0,53.2332,53.2332,53.1187,53.1505,51600.0
2007-06-18 15:20:00,83.53,83.53,83.47,83.49,35300.0,53.1505,53.1505,53.1123,53.125,35300.0
2007-06-18 15:25:00,83.49,83.49,83.35,83.41,53700.0,53.125,53.125,53.036,53.0741,53700.0
2007-06-18 15:30:00,83.4,83.44,83.33,83.42,43200.0,53.0678,53.0932,53.0232,53.0805,43200.0
2007-06-18 15:35:00,83.41,83.47,83.41,83.44,38900.0,53.0741,53.1123,53.0741,53.0932,38900.0
2007-06-18 15:40:00,83.44,83.58,83.44,83.56,48600.0,53.0932,53.1823,53.0932,53.1696,48600.0
2007-06-18 15:45:00,83.56,83.6,83.56,83.57,79100.0,53.1696,53.195,53.1696,53.176,79100.0
2007-06-18 15:50:00,83.56,83.57,83.41,83.42,65100.0,53.1696,53.176,53.0741,53.0805,65100.0
2007-06-18 15:55:00,83.42,83.57,83.39,83.44,70600.0,53.0805,53.176,53.0614,53.0932,70600.0
2007-06-19 09:30:00,82.5,82.72,82.3,82.6,195400.0,52.4951,52.6351,52.3678,52.5587,195400.0
2007-06-19 09:35:00,82.61,82.8,82.48,82.71,53900.0,52.5651,52.686,52.4824,52.6287,53900.0
2007-06-19 09:40:00,82.72,82.74,82.41,82.43,43200.0,52.6351,52.6478,52.4378,52.4506,43200.0
2007-06-19 09:45:00,82.42,82.45,82.2,82.24,120400.0,52.4442,52.4633,52.3042,52.3297,120400.0
2007-06-19 09:50:00,82.24,82.3,82.05,82.06,118800.0,52.3297,52.3678,52.2088,52.2151,118800.0
2007-06-19 09:55:00,82.05,82.32,82.05,82.07,100200.0,52.2088,52.3806,52.2088,52.2215,100200.0
2007-06-19 10:00:00,82.07,82.28,82.05,82.16,52100.0,52.2215,52.3551,52.2088,52.2788,52100.0
2007-06-19 10:05:00,82.15,82.18,81.96,81.98,35400.0,52.2724,52.2915,52.1515,52.1642,35400.0
2007-06-19 10:10:00,81.97,82.12,81.95,82.06,32200.0,52.1579,52.2533,52.1451,52.2151,32200.0
2007-06-19 10:15:00,82.04,82.22,82.03,82.15,26800.0,52.2024,52.3169,52.196,52.2724,26800.0
2007-06-19 10:20:00,82.14,82.34,82.1,82.27,34600.0,52.266,52.3933,52.2406,52.3488,34600.0
2007-06-19 10:25:00,82.3,82.51,82.27,82.47,47200.0,52.3678,52.5015,52.3488,52.476,47200.0
2007-06-19 10:30:00,82.45,82.49,82.38,82.39,48500.0,52.4633,52.4887,52.4187,52.4251,48500.0
2007-06-19 10:35:00,82.4,82.43,82.38,82.38,83300.0,52.4315,52.4506,52.4187,52.4187,83300.0
2007-06-19 10:40:00,82.38,82.43,82.35,82.36,88500.0,52.4187,52.4506,52.3997,52.406,88500.0
2007-06-19 10:45:00,82.35,82.55,82.35,82.49,103700.0,52.3997,52.5269,52.3997,52.4887,103700.0
2007-06-19 10:50:00,82.49,82.54,82.45,82.46,36900.0,52.4887,52.5206,52.4633,52.4697,36900.0
2007-06-19 10:55:00,82.45,82.49,82.33,82.42,73200.0,52.4633,52.4887,52.3869,52.4442,73200.0
2007-06-19 11:00:00,82.4,82.45,82.27,82.28,18300.0,52.4315,52.4633,52.3488,52.3551,18300.0
2007-06-19 11:05:00,82.29,82.5,82.29,82.5,32400.0,52.3615,52.4951,52.3615,52.4951,32400.0
2007-06-19 11:10:00,82.51,82.57,82.41,82.41,23300.0,52.5015,52.5396,52.4378,52.4378,23300.0
2007-06-19 11:15:00,82.43,82.51,82.43,82.51,19000.0,52.4506,52.5015,52.4506,52.5015,19000.0
2007-06-19 11:20:00,82.51,82.55,82.48,82.52,26600.0,52.5015,52.5269,52.4824,52.5078,26600.0
2007-06-19 11:25:00,82.52,82.54,82.31,82.34,65300.0,52.5078,52.5206,52.3742,52.3933,65300.0
2007-06-19 11:30:00,82.34,82.5,82.34,82.48,87000.0,52.3933,52.4951,52.3933,52.4824,87000.0
2007-06-19 11:35:00,82.47,82.53,82.46,82.49,23100.0,52.476,52.5142,52.4697,52.4887,23100.0
2007-06-19 11:40:00,82.48,82.48,82.44,82.48,54900.0,52.4824,52.4824,52.4569,52.4824,54900.0
2007-06-19 11:45:00,82.46,82.5,82.46,82.5,11800.0,52.4697,52.4951,52.4697,52.4951,11800.0
2007-06-19 11:50:00,82.49,82.53,82.49,82.5,19600.0,52.4887,52.5142,52.4887,52.4951,19600.0
2007-06-19 11:55:00,82.5,82.62,82.49,82.62,22900.0,52.4951,52.5715,52.4887,52.5715,22900.0
2007-06-19 12:00:00,82.61,82.75,82.59,82.75,69900.0,52.5651,52.6542,52.5524,52.6542,69900.0
2007-06-19 12:05:00,82.75,82.84,82.74,82.84,20500.0,52.6542,52.7114,52.6478,52.7114,20500.0
2007-06-19 12:10:00,82.83,83.05,82.8,83.05,46900.0,52.7051,52.8451,52.686,52.8451,46900.0
2007-06-19 12:15:00,83.04,83.09,82.95,83.0,31100.0,52.8387,52.8705,52.7814,52.8133,31100.0
2007-06-19 12:20:00,83.0,83.04,82.97,82.98,49000.0,52.8133,52.8387,52.7942,52.8005,49000.0
2007-06-19 12:25:00,83.0,83.03,82.93,82.97,27900.0,52.8133,52.8323,52.7687,52.7942,27900.0
2007-06-19 12:30:00,82.97,83.06,82.93,83.04,69800.0,52.7942,52.8514,52.7687,52.8387,69800.0
2007-06-19 12:35:00,83.05,83.13,83.03,83.09,22700.0,52.8451,52.896,52.8323,52.8705,22700.0
2007-06-19 12:40:00,83.09,83.1,83.03,83.08,20800.0,52.8705,52.8769,52.8323,52.8642,20800.0
2007-06-19 12:45:00,83.09,83.11,83.07,83.09,16200.0,52.8705,52.8833,52.8578,52.8705,16200.0
2007-06-19 12:50:00,83.09,83.17,83.07,83.11,17400.0,52.8705,52.9214,52.8578,52.8833,17400.0
2007-06-19 12:55:00,83.11,83.14,83.1,83.13,19900.0,52.8833,52.9023,52.8769,52.896,19900.0
2007-06-19 13:00:00,83.14,83.17,83.12,83.17,64100.0,52.9023,52.9214,52.8896,52.9214,64100.0
2007-06-19 13:05:00,83.15,83.22,83.15,83.22,16800.0,52.9087,52.9532,52.9087,52.9532,16800.0
2007-06-19 13:10:00,83.21,83.23,83.14,83.23,16800.0,52.9469,52.9596,52.9023,52.9596,16800.0
2007-06-19 13:15:00,83.22,83.27,83.21,83.24,15000.0,52.9532,52.9851,52.9469,52.966,15000.0
2007-06-19 13:20:00,83.26,83.42,83.24,83.33,31800.0,52.9787,53.0805,52.966,53.0232,31800.0
2007-06-19 13:25:00,83.34,83.4,83.2,83.37,47800.0,53.0296,53.0678,52.9405,53.0487,47800.0
2007-06-19 13:30:00,83.36,83.41,83.21,83.39,192700.0,53.0423,53.0741,52.9469,53.0614,192700.0
2007-06-19 13:35:00,83.39,83.41,83.31,83.39,35800.0,53.0614,53.0741,53.0105,53.0614,35800.0
2007-06-19 13:40:00,83.4,83.46,83.4,83.41,18900.0,53.0678,53.106,53.0678,53.0741,18900.0
2007-06-19 13:45:00,83.4,83.48,83.37,83.47,18600.0,53.0678,53.1187,53.0487,53.1123,18600.0
2007-06-19 13:50:00,83.45,83.46,83.4,83.4,45600.0,53.0996,53.106,53.0678,53.0678,45600.0
2007-06-19 13:55:00,83.41,83.44,83.38,83.41,22800.0,53.0741,53.0932,53.0551,53.0741,22800.0
2007-06-19 14:00:00,83.4,83.42,83.39,83.41,153200.0,53.0678,53.0805,53.0614,53.0741,153200.0
2007-06-19 14:05:00,83.41,83.47,83.38,83.46,103700.0,53.0741,53.1123,53.0551,53.106,103700.0
2007-06-19 14:10:00,83.46,83.5,83.41,83.46,67300.0,53.106,53.1314,53.0741,53.106,67300.0
2007-06-19 14:15:00,83.46,83.46,83.39,83.4,64700.0,53.106,53.106,53.0614,53.0678,64700.0
2007-06-19 14:20:00,83.41,83.43,83.33,83.37,82200.0,53.0741,53.0869,53.0232,53.0487,82200.0
2007-06-19 14:25:00,83.37,83.38,83.28,83.3,12300.0,53.0487,53.0551,52.9914,53.0041,12300.0
2007-06-19 14:30:00,83.3,83.3,83.06,83.13,71200.0,53.0041,53.0041,52.8514,52.896,71200.0
2007-06-19 14:35:00,83.12,83.25,83.05,83.15,20600.0,52.8896,52.9723,52.8451,52.9087,20600.0
2007-06-19 14:40:00,83.17,83.29,83.13,83.19,16700.0,52.9214,52.9978,52.896,52.9342,16700.0
2007-06-19 14:45:00,83.2,83.22,83.12,83.12,7700.0,52.9405,52.9532,52.8896,52.8896,7700.0
2007-06-19 14:50:00,83.13,83.13,82.89,83.05,43000.0,52.896,52.896,52.7433,52.8451,43000.0
2007-06-19 14:55:00,83.07,83.22,83.07,83.21,35900.0,52.8578,52.9532,52.8578,52.9469,35900.0
2007-06-19 15:00:00,83.21,83.22,83.11,83.16,33200.0,52.9469,52.9532,52.8833,52.9151,33200.0
2007-06-19 15:05:00,83.15,83.25,83.1,83.22,51000.0,52.9087,52.9723,52.8769,52.9532,51000.0
2007-06-19 15:10:00,83.23,83.23,83.14,83.21,14500.0,52.9596,52.9596,52.9023,52.9469,14500.0
2007-06-19 15:15:00,83.22,83.32,83.2,83.26,30200.0,52.9532,53.0169,52.9405,52.9787,30200.0
2007-06-19 15:20:00,83.26,83.27,83.22,83.22,36000.0,52.9787,52.9851,52.9532,52.9532,36000.0
2007-06-19 15:25:00,83.21,83.31,83.18,83.28,66000.0,52.9469,53.0105,52.9278,52.9914,66000.0
2007-06-19 15:30:00,83.26,83.26,83.2,83.22,30600.0,52.9787,52.9787,52.9405,52.9532,30600.0
2007-06-19 15:35:00,83.23,83.29,83.18,83.25,31100.0,52.9596,52.9978,52.9278,52.9723,31100.0
2007-06-19 15:40:00,83.25,83.35,83.23,83.29,37300.0,52.9723,53.036,52.9596,52.9978,37300.0
2007-06-19 15:45:00,83.3,83.37,83.3,83.3,49400.0,53.0041,53.0487,53.0041,53.0041,49400.0
2007-06-19 15:50:00,83.31,83.35,83.25,83.29,52500.0,53.0105,53.036,52.9723,52.9978,52500.0
2007-06-19 15:55:00,83.28,83.31,83.26,83.31,103800.0,52.9914,53.0105,52.9787,53.0105,103800.0
2007-06-20 09:30:00,83.45,83.5,83.35,83.5,47400.0,53.0996,53.1314,53.036,53.1314,47400.0
2007-06-20 09:35:00,83.5,83.8,83.47,83.78,29100.0,53.1314,53.3223,53.1123,53.3096,29100.0
2007-06-20 09:40:00,83.78,83.92,83.68,83.89,36100.0,53.3096,53.3987,53.2459,53.3796,36100.0
2007-06-20 09:45:00,83.88,83.88,83.65,83.7,32700.0,53.3732,53.3732,53.2269,53.2587,32700.0
2007-06-20 09:50:00,83.69,83.76,83.58,83.63,34700.0,53.2523,53.2968,53.1823,53.2141,34700.0
2007-06-20 09:55:00,83.62,83.71,83.41,83.41,46100.0,53.2078,53.265,53.0741,53.0741,46100.0
2007-06-20 10:00:00,83.42,83.48,83.19,83.19,66000.0,53.0805,53.1187,52.9342,52.9342,66000.0
2007-06-20 10:05:00,83.19,83.35,83.19,83.32,25200.0,52.9342,53.036,52.9342,53.0169,25200.0
2007-06-20 10:10:00,83.31,83.37,83.25,83.29,17700.0,53.0105,53.0487,52.9723,52.9978,17700.0
2007-06-20 10:15:00,83.29,83.3,83.19,83.29,30300.0,52.9978,53.0041,52.9342,52.9978,30300.0
2007-06-20 10:20:00,83.29,83.29,83.19,83.2,19900.0,52.9978,52.9978,52.9342,52.9405,19900.0
2007-06-20 10:25:00,83.2,83.3,83.11,83.3,38100.0,52.9405,53.0041,52.8833,53.0041,38100.0
2007-06-20 10:30:00,83.26,83.26,82.68,83.0,89800.0,52.9787,52.9787,52.6096,52.8133,89800.0
2007-06-20 10:35:00,83.0,83.1,82.81,82.84,74800.0,52.8133,52.8769,52.6924,52.7114,74800.0
2007-06-20 10:40:00,82.89,83.1,82.86,82.89,35600.0,52.7433,52.8769,52.7242,52.7433,35600.0
2007-06-20 10:45:00,82.9,82.92,82.79,82.8,26700.0,52.7496,52.7624,52.6796,52.686,26700.0
2007-06-20 10:50:00,82.79,82.81,82.71,82.8,20400.0,52.6796,52.6924,52.6287,52.686,20400.0
2007-06-20 10:55:00,82.79,83.05,82.79,82.97,26400.0,52.6796,52.8451,52.6796,52.7942,26400.0
2007-06-20 11:00:00,82.99,82.99,82.74,82.8,26300.0,52.8069,52.8069,52.6478,52.686,26300.0
2007-06-20 11:05:00,82.8,82.8,82.34,82.42,54600.0,52.686,52.686,52.3933,52.4442,54600.0
2007-06-20 11:10:00,82.41,82.49,82.39,82.42,29100.0,52.4378,52.4887,52.4251,52.4442,29100.0
2007-06-20 11:15:00,82.42,82.45,82.41,82.43,14000.0,52.4442,52.4633,52.4378,52.4506,14000.0
2007-06-20 11:20:00,82.42,82.46,82.24,82.27,28500.0,52.4442,52.4697,52.3297,52.3488,28500.0
2007-06-20 11:25:00,82.25,82.35,82.17,82.28,44000.0,52.336,52.3997,52.2851,52.3551,44000.0
2007-06-20 11:30:00,82.28,82.3,82.14,82.18,51600.0,52.3551,52.3678,52.266,52.2915,51600.0
2007-06-20 11:35:00,82.17,82.25,82.14,82.19,45200.0,52.2851,52.336,52.266,52.2979,45200.0
2007-06-20 11:40:00,82.19,82.22,82.1,82.11,34600.0,52.2979,52.3169,52.2406,52.2469,34600.0
2007-06-20 11:45:00,82.12,82.21,82.07,82.17,52000.0,52.2533,52.3106,52.2215,52.2851,52000.0
2007-06-20 11:50:00,82.18,82.19,82.11,82.13,11900.0,52.2915,52.2979,52.2469,52.2597,11900.0
2007-06-20 11:55:00,82.14,82.2,82.03,82.16,26100.0,52.266,52.3042,52.196,52.2788,26100.0
2007-06-20 12:00:00,82.11,82.12,81.91,81.94,46100.0,52.2469,52.2533,52.1197,52.1388,46100.0
2007-06-20 12:05:00,81.92,81.93,81.58,81.66,70100.0,52.126,52.1324,51.9097,51.9606,70100.0
2007-06-20 12:10:00,81.66,81.7,81.55,81.62,38300.0,51.9606,51.9861,51.8906,51.9352,38300.0
2007-06-20 12:15:00,81.6,81.7,81.6,81.67,39900.0,51.9224,51.9861,51.9224,51.967,39900.0
2007-06-20 12:20:00,81.66,81.77,81.62,81.65,36900.0,51.9606,52.0306,51.9352,51.9542,36900.0
2007-06-20 12:25:00,81.66,81.76,81.65,81.73,17600.0,51.9606,52.0242,51.9542,52.0052,17600.0
2007-06-20 12:30:00,81.73,81.77,81.7,81.75,15000.0,52.0052,52.0306,51.9861,52.0179,15000.0
2007-06-20 12:35:00,81.75,81.87,81.72,81.75,29400.0,52.0179,52.0942,51.9988,52.0179,29400.0
2007-06-20 12:40:00,81.75,81.75,81.48,81.53,42800.0,52.0179,52.0179,51.8461,51.8779,42800.0
2007-06-20 12:45:00,81.51,81.66,81.5,81.65,17700.0,51.8652,51.9606,51.8588,51.9542,17700.0
2007-06-20 12:50:00,81.67,81.7,81.6,81.62,14300.0,51.967,51.9861,51.9224,51.9352,14300.0
2007-06-20 12:55:00,81.62,81.66,81.61,81.62,14800.0,51.9352,51.9606,51.9288,51.9352,14800.0
2007-06-20 13:00:00,81.62,81.62,81.5,81.5,32200.0,51.9352,51.9352,51.8588,51.8588,32200.0
2007-06-20 13:05:00,81.51,81.53,81.38,81.38,34300.0,51.8652,51.8779,51.7824,51.7824,34300.0
2007-06-20 13:10:00,81.38,81.43,81.22,81.22,47600.0,51.7824,51.8143,51.6806,51.6806,47600.0
2007-06-20 13:15:00,81.25,81.28,81.21,81.24,28500.0,51.6997,51.7188,51.6743,51.6934,28500.0
2007-06-20 13:20:00,81.23,81.28,81.03,81.04,63900.0,51.687,51.7188,51.5597,51.5661,63900.0
2007-06-20 13:25:00,81.04,81.08,80.95,81.08,43800.0,51.5661,51.5916,51.5088,51.5916,43800.0
2007-06-20 13:30:00,81.05,81.18,81.04,81.11,45800.0,51.5725,51.6552,51.5661,51.6106,45800.0
2007-06-20 13:35:00,81.11,81.3,81.06,81.28,20900.0,51.6106,51.7315,51.5788,51.7188,20900.0
2007-06-20 13:40:00,81.27,81.35,81.11,81.18,47600.0,51.7125,51.7634,51.6106,51.6552,47600.0
2007-06-20 13:45:00,81.18,81.26,81.13,81.26,16000.0,51.6552,51.7061,51.6234,51.7061,16000.0
2007-06-20 13:50:00,81.26,81.38,81.26,81.31,20400.0,51.7061,51.7824,51.7061,51.7379,20400.0
2007-06-20 13:55:00,81.32,81.38,81.27,81.32,16900.0,51.7443,51.7824,51.7125,51.7443,16900.0
2007-06-20 14:00:00,81.32,81.34,81.18,81.29,45100.0,51.7443,51.757,51.6552,51.7252,45100.0
2007-06-20 14:05:00,81.3,81.5,81.2,81.5,22600.0,51.7315,51.8588,51.6679,51.8588,22600.0
2007-06-20 14:10:00,81.5,81.56,81.46,81.53,39200.0,51.8588,51.897,51.8333,51.8779,39200.0
2007-06-20 14:15:00,81.53,81.58,81.43,81.5,27900.0,51.8779,51.9097,51.8143,51.8588,27900.0
2007-06-20 14:20:00,81.48,81.51,81.26,81.3,31600.0,51.8461,51.8652,51.7061,51.7315,31600.0
2007-06-20 14:25:00,81.28,81.41,81.16,81.36,29000.0,51.7188,51.8015,51.6425,51.7697,29000.0
2007-06-20 14:30:00,81.35,81.45,81.34,81.35,38100.0,51.7634,51.827,51.757,51.7634,38100.0
2007-06-20 14:35:00,81.36,81.37,81.12,81.18,80100.0,51.7697,51.7761,51.617,51.6552,80100.0
2007-06-20 14:40:00,81.18,81.25,81.08,81.15,33700.0,51.6552,51.6997,51.5916,51.6361,33700.0
2007-06-20 14:45:00,81.17,81.3,81.12,81.18,67200.0,51.6488,51.7315,51.617,51.6552,67200.0
2007-06-20 14:50:00,81.2,81.21,81.14,81.2,28300.0,51.6679,51.6743,51.6297,51.6679,28300.0
2007-06-20 14:55:00,81.2,81.21,81.1,81.18,35000.0,51.6679,51.6743,51.6043,51.6552,35000.0
2007-06-20 15:00:00,81.2,81.2,80.96,81.02,38700.0,51.6679,51.6679,51.5152,51.5534,38700.0
2007-06-20 15:05:00,81.03,81.04,80.9,80.9,41200.0,51.5597,51.5661,51.477,51.477,41200.0
2007-06-20 15:10:00,80.91,81.0,80.89,80.91,42400.0,51.4834,51.5407,51.4707,51.4834,42400.0
2007-06-20 15:15:00,80.91,80.98,80.87,80.89,34800.0,51.4834,51.5279,51.4579,51.4707,34800.0
2007-06-20 15:20:00,80.88,81.0,80.84,80.87,70600.0,51.4643,51.5407,51.4388,51.4579,70600.0
2007-06-20 15:25:00,80.87,81.01,80.85,80.91,51700.0,51.4579,51.547,51.4452,51.4834,51700.0
2007-06-20 15:30:00,80.91,80.94,80.73,80.87,63000.0,51.4834,51.5025,51.3688,51.4579,63000.0
2007-06-20 15:35:00,80.87,80.9,80.65,80.71,86500.0,51.4579,51.477,51.3179,51.3561,86500.0
2007-06-20 15:40:00,80.7,80.91,80.69,80.91,99000.0,51.3498,51.4834,51.3434,51.4834,99000.0
2007-06-20 15:45:00,80.91,80.96,80.84,80.84,97400.0,51.4834,51.5152,51.4388,51.4388,97400.0
2007-06-20 15:50:00,80.84,80.86,80.75,80.78,93600.0,51.4388,51.4516,51.3816,51.4007,93600.0
2007-06-20 15:55:00,80.78,80.79,80.62,80.71,131200.0,51.4007,51.407,51.2989,51.3561,131200.0
2007-06-21 09:30:00,81.37,81.84,81.27,81.79,73600.0,51.7761,52.0751,51.7125,52.0433,73600.0
2007-06-21 09:35:00,81.75,81.89,81.68,81.72,59800.0,52.0179,52.107,51.9733,51.9988,59800.0
2007-06-21 09:40:00,81.68,81.87,81.59,81.59,59400.0,51.9733,52.0942,51.9161,51.9161,59400.0
2007-06-21 09:45:00,81.58,81.58,81.29,81.3,70500.0,51.9097,51.9097,51.7252,51.7315,70500.0
2007-06-21 09:50:00,81.3,81.61,81.28,81.53,62000.0,51.7315,51.9288,51.7188,51.8779,62000.0
2007-06-21 09:55:00,81.53,81.53,80.9,80.92,75600.0,51.8779,51.8779,51.477,51.4897,75600.0
2007-06-21 10:00:00,80.95,81.28,80.92,81.06,77300.0,51.5088,51.7188,51.4897,51.5788,77300.0
2007-06-21 10:05:00,81.04,81.43,80.99,81.32,76400.0,51.5661,51.8143,51.5343,51.7443,76400.0
2007-06-21 10:10:00,81.35,81.42,81.23,81.31,88800.0,51.7634,51.8079,51.687,51.7379,88800.0
2007-06-21 10:15:00,81.32,81.64,81.31,81.56,76700.0,51.7443,51.9479,51.7379,51.897,76700.0
2007-06-21 10:20:00,81.59,81.7,81.52,81.56,74900.0,51.9161,51.9861,51.8715,51.897,74900.0
2007-06-21 10:25:00,81.56,81.7,81.55,81.59,74100.0,51.897,51.9861,51.8906,51.9161,74100.0
2007-06-21 10:30:00,81.56,81.62,81.2,81.27,97000.0,51.897,51.9352,51.6679,51.7125,97000.0
2007-06-21 10:35:00,81.27,81.4,81.05,81.24,72300.0,51.7125,51.7952,51.5725,51.6934,72300.0
2007-06-21 10:40:00,81.22,81.48,81.22,81.38,61900.0,51.6806,51.8461,51.6806,51.7824,61900.0
2007-06-21 10:45:00,81.38,81.55,81.31,81.4,51400.0,51.7824,51.8906,51.7379,51.7952,51400.0
2007-06-21 10:50:00,81.39,81.64,81.39,81.62,50900.0,51.7888,51.9479,51.7888,51.9352,50900.0
2007-06-21 10:55:00,81.62,81.74,81.58,81.62,55000.0,51.9352,52.0115,51.9097,51.9352,55000.0
2007-06-21 11:00:00,81.65,81.74,81.63,81.71,28700.0,51.9542,52.0115,51.9415,51.9924,28700.0
2007-06-21 11:05:00,81.72,81.75,81.44,81.47,36500.0,51.9988,52.0179,51.8206,51.8397,36500.0
2007-06-21 11:10:00,81.46,81.48,81.23,81.28,73100.0,51.8333,51.8461,51.687,51.7188,73100.0
2007-06-21 11:15:00,81.27,81.33,81.21,81.3,51000.0,51.7125,51.7506,51.6743,51.7315,51000.0
2007-06-21 11:20:00,81.3,81.5,81.27,81.3,42800.0,51.7315,51.8588,51.7125,51.7315,42800.0
2007-06-21 11:25:00,81.3,81.31,81.05,81.13,63100.0,51.7315,51.7379,51.5725,51.6234,63100.0
2007-06-21 11:30:00,81.13,81.14,80.95,81.06,61600.0,51.6234,51.6297,51.5088,51.5788,61600.0
2007-06-21 11:35:00,81.06,81.1,80.8,80.8,64000.0,51.5788,51.6043,51.4134,51.4134,64000.0
2007-06-21 11:40:00,80.79,80.85,80.64,80.65,95200.0,51.407,51.4452,51.3116,51.3179,95200.0
2007-06-21 11:45:00,80.66,80.67,80.39,80.45,86300.0,51.3243,51.3307,51.1525,51.1907,86300.0
2007-06-21 11:50:00,80.46,80.62,80.44,80.61,63300.0,51.197,51.2989,51.1843,51.2925,63300.0
2007-06-21 11:55:00,80.58,80.9,80.58,80.9,56700.0,51.2734,51.477,51.2734,51.477,56700.0
2007-06-21 12:00:00,80.87,80.98,80.68,80.68,63500.0,51.4579,51.5279,51.337,51.337,63500.0
2007-06-21 12:05:00,80.69,80.74,80.62,80.7,35700.0,51.3434,51.3752,51.2989,51.3498,35700.0
2007-06-21 12:10:00,80.67,80.83,80.51,80.52,39900.0,51.3307,51.4325,51.2289,51.2352,39900.0
2007-06-21 12:15:00,80.5,80.51,80.26,80.27,57800.0,51.2225,51.2289,51.0698,51.0761,57800.0
2007-06-21 12:20:00,80.28,80.28,80.11,80.24,64500.0,51.0825,51.0825,50.9743,51.0571,64500.0
2007-06-21 12:25:00,80.26,80.34,80.24,80.3,39500.0,51.0698,51.1207,51.0571,51.0952,39500.0
2007-06-21 12:30:00,80.31,80.41,80.23,80.36,38400.0,51.1016,51.1652,51.0507,51.1334,38400.0
2007-06-21 12:35:00,80.38,80.43,80.27,80.43,22700.0,51.1461,51.178,51.0761,51.178,22700.0
2007-06-21 12:40:00,80.41,80.54,80.33,80.53,42300.0,51.1652,51.248,51.1143,51.2416,42300.0
2007-06-21 12:45:00,80.54,80.7,80.53,80.68,22300.0,51.248,51.3498,51.2416,51.337,22300.0
2007-06-21 12:50:00,80.66,80.67,80.56,80.57,25100.0,51.3243,51.3307,51.2607,51.267,25100.0
2007-06-21 12:55:00,80.57,80.7,80.57,80.68,28000.0,51.267,51.3498,51.267,51.337,28000.0
2007-06-21 13:00:00,80.69,80.74,80.66,80.68,17400.0,51.3434,51.3752,51.3243,51.337,17400.0
2007-06-21 13:05:00,80.68,81.06,80.68,80.99,44600.0,51.337,51.5788,51.337,51.5343,44600.0
2007-06-21 13:10:00,80.97,81.0,80.85,80.91,32200.0,51.5216,51.5407,51.4452,51.4834,32200.0
2007-06-21 13:15:00,80.88,81.03,80.83,80.84,33300.0,51.4643,51.5597,51.4325,51.4388,33300.0
2007-06-21 13:20:00,80.84,80.84,80.61,80.7,65400.0,51.4388,51.4388,51.2925,51.3498,65400.0
2007-06-21 13:25:00,80.72,80.82,80.7,80.8,35600.0,51.3625,51.4261,51.3498,51.4134,35600.0
2007-06-21 13:30:00,80.83,80.89,80.79,80.85,49500.0,51.4325,51.4707,51.407,51.4452,49500.0
2007-06-21 13:35:00,80.85,80.99,80.85,80.96,41400.0,51.4452,51.5343,51.4452,51.5152,41400.0
2007-06-21 13:40:00,80.97,81.17,80.92,81.15,59500.0,51.5216,51.6488,51.4897,51.6361,59500.0
2007-06-21 13:45:00,81.18,81.23,81.01,81.06,31200.0,51.6552,51.687,51.547,51.5788,31200.0
2007-06-21 13:50:00,81.07,81.1,81.01,81.03,34500.0,51.5852,51.6043,51.547,51.5597,34500.0
2007-06-21 13:55:00,81.03,81.14,81.0,81.1,40300.0,51.5597,51.6297,51.5407,51.6043,40300.0
2007-06-21 14:00:00,81.1,81.13,80.96,80.97,42200.0,51.6043,51.6234,51.5152,51.5216,42200.0
2007-06-21 14:05:00,80.96,81.03,80.94,80.98,39300.0,51.5152,51.5597,51.5025,51.5279,39300.0
2007-06-21 14:10:00,80.98,81.0,80.85,80.98,34800.0,51.5279,51.5407,51.4452,51.5279,34800.0
2007-06-21 14:15:00,80.98,81.0,80.93,80.93,31700.0,51.5279,51.5407,51.4961,51.4961,31700.0
2007-06-21 14:20:00,80.94,80.98,80.9,80.91,40500.0,51.5025,51.5279,51.477,51.4834,40500.0
2007-06-21 14:25:00,80.91,80.91,80.71,80.76,44000.0,51.4834,51.4834,51.3561,51.3879,44000.0
2007-06-21 14:30:00,80.77,80.83,80.63,80.76,53000.0,51.3943,51.4325,51.3052,51.3879,53000.0
2007-06-21 14:35:00,80.77,80.88,80.67,80.7,41800.0,51.3943,51.4643,51.3307,51.3498,41800.0
2007-06-21 14:40:00,80.7,80.9,80.7,80.8,69700.0,51.3498,51.477,51.3498,51.4134,69700.0
2007-06-21 14:45:00,80.81,80.81,80.47,80.49,44500.0,51.4198,51.4198,51.2034,51.2161,44500.0
2007-06-21 14:50:00,80.49,80.67,80.49,80.6,36100.0,51.2161,51.3307,51.2161,51.2861,36100.0
2007-06-21 14:55:00,80.59,80.66,80.57,80.58,32300.0,51.2798,51.3243,51.267,51.2734,32300.0
2007-06-21 15:00:00,80.58,80.71,80.57,80.68,39500.0,51.2734,51.3561,51.267,51.337,39500.0
2007-06-21 15:05:00,80.68,80.7,80.59,80.68,33900.0,51.337,51.3498,51.2798,51.337,33900.0
2007-06-21 15:10:00,80.66,80.68,80.56,80.61,54200.0,51.3243,51.337,51.2607,51.2925,54200.0
2007-06-21 15:15:00,80.62,80.72,80.61,80.63,44000.0,51.2989,51.3625,51.2925,51.3052,44000.0
2007-06-21 15:20:00,80.63,80.7,80.62,80.67,58700.0,51.3052,51.3498,51.2989,51.3307,58700.0
2007-06-21 15:25:00,80.67,80.74,80.67,80.72,42500.0,51.3307,51.3752,51.3307,51.3625,42500.0
2007-06-21 15:30:00,80.72,80.84,80.72,80.84,76500.0,51.3625,51.4388,51.3625,51.4388,76500.0
2007-06-21 15:35:00,80.85,80.94,80.81,80.88,68300.0,51.4452,51.5025,51.4198,51.4643,68300.0
2007-06-21 15:40:00,80.88,81.07,80.88,81.02,71100.0,51.4643,51.5852,51.4643,51.5534,71100.0
2007-06-21 15:45:00,81.01,81.06,80.99,81.0,90200.0,51.547,51.5788,51.5343,51.5407,90200.0
2007-06-21 15:50:00,81.0,81.13,80.99,81.08,104800.0,51.5407,51.6234,51.5343,51.5916,104800.0
2007-06-21 15:55:00,81.08,81.09,80.99,81.08,80200.0,51.5916,51.5979,51.5343,51.5916,80200.0
2007-06-22 09:30:00,80.55,80.8,80.31,80.68,77000.0,51.2543,51.4134,51.1016,51.337,77000.0
2007-06-22 09:35:00,80.67,80.94,80.48,80.92,57200.0,51.3307,51.5025,51.2098,51.4897,57200.0
2007-06-22 09:40:00,80.93,80.95,80.56,80.57,42800.0,51.4961,51.5088,51.2607,51.267,42800.0
2007-06-22 09:45:00,80.56,80.6,80.32,80.37,45400.0,51.2607,51.2861,51.108,51.1398,45400.0
2007-06-22 09:50:00,80.36,80.51,80.35,80.47,53000.0,51.1334,51.2289,51.1271,51.2034,53000.0
2007-06-22 09:55:00,80.49,80.8,80.46,80.61,102600.0,51.2161,51.4134,51.197,51.2925,102600.0
2007-06-22 10:00:00,80.58,80.62,80.36,80.44,31600.0,51.2734,51.2989,51.1334,51.1843,31600.0
2007-06-22 10:05:00,80.45,80.53,80.32,80.47,233800.0,51.1907,51.2416,51.108,51.2034,233800.0
2007-06-22 10:10:00,80.48,80.49,80.27,80.49,30400.0,51.2098,51.2161,51.0761,51.2161,30400.0
2007-06-22 10:15:00,80.48,80.6,80.46,80.58,64100.0,51.2098,51.2861,51.197,51.2734,64100.0
2007-06-22 10:20:00,80.59,80.69,80.51,80.57,18900.0,51.2798,51.3434,51.2289,51.267,18900.0
2007-06-22 10:25:00,80.54,80.61,80.46,80.47,33600.0,51.248,51.2925,51.197,51.2034,33600.0
2007-06-22 10:30:00,80.46,80.55,80.37,80.5,33800.0,51.197,51.2543,51.1398,51.2225,33800.0
2007-06-22 10:35:00,80.53,80.65,80.53,80.57,30600.0,51.2416,51.3179,51.2416,51.267,30600.0
2007-06-22 10:40:00,80.57,80.64,80.46,80.51,16500.0,51.267,51.3116,51.197,51.2289,16500.0
2007-06-22 10:45:00,80.52,80.74,80.51,80.56,21300.0,51.2352,51.3752,51.2289,51.2607,21300.0
2007-06-22 10:50:00,80.56,80.57,80.4,80.51,56800.0,51.2607,51.267,51.1589,51.2289,56800.0
2007-06-22 10:55:00,80.51,80.55,80.43,80.54,8200.0,51.2289,51.2543,51.178,51.248,8200.0
2007-06-22 11:00:00,80.55,80.61,80.52,80.61,12200.0,51.2543,51.2925,51.2352,51.2925,12200.0
2007-06-22 11:05:00,80.61,80.63,80.54,80.57,10100.0,51.2925,51.3052,51.248,51.267,10100.0
2007-06-22 11:10:00,80.57,80.64,80.55,80.61,8300.0,51.267,51.3116,51.2543,51.2925,8300.0
2007-06-22 11:15:00,80.59,80.62,80.45,80.57,50700.0,51.2798,51.2989,51.1907,51.267,50700.0
2007-06-22 11:20:00,80.55,80.65,80.53,80.6,16100.0,51.2543,51.3179,51.2416,51.2861,16100.0
2007-06-22 11:25:00,80.6,80.69,80.57,80.57,21500.0,51.2861,51.3434,51.267,51.267,21500.0
2007-06-22 11:30:00,80.58,80.7,80.55,80.69,17500.0,51.2734,51.3498,51.2543,51.3434,17500.0
2007-06-22 11:35:00,80.68,80.69,80.51,80.52,14200.0,51.337,51.3434,51.2289,51.2352,14200.0
2007-06-22 11:40:00,80.52,80.58,80.46,80.55,40600.0,51.2352,51.2734,51.197,51.2543,40600.0
2007-06-22 11:45:00,80.53,80.53,80.4,80.49,25300.0,51.2416,51.2416,51.1589,51.2161,25300.0
2007-06-22 11:50:00,80.48,80.52,80.42,80.51,26700.0,51.2098,51.2352,51.1716,51.2289,26700.0
2007-06-22 11:55:00,80.52,80.53,80.45,80.53,13500.0,51.2352,51.2416,51.1907,51.2416,13500.0
2007-06-22 12:00:00,80.52,80.55,80.49,80.55,8100.0,51.2352,51.2543,51.2161,51.2543,8100.0
2007-06-22 12:05:00,80.53,80.54,80.44,80.44,9900.0,51.2416,51.248,51.1843,51.1843,9900.0
2007-06-22 12:10:00,80.41,80.42,80.23,80.24,29500.0,51.1652,51.1716,51.0507,51.0571,29500.0
2007-06-22 12:15:00,80.23,80.4,80.23,80.31,29000.0,51.0507,51.1589,51.0507,51.1016,29000.0
2007-06-22 12:20:00,80.3,80.36,80.24,80.33,76900.0,51.0952,51.1334,51.0571,51.1143,76900.0
2007-06-22 12:25:00,80.32,80.32,79.9,79.96,76900.0,51.108,51.108,50.8407,50.8789,76900.0
2007-06-22 12:30:00,79.96,79.96,79.69,79.81,77400.0,50.8789,50.8789,50.7071,50.7834,77400.0
2007-06-22 12:35:00,79.74,80.0,79.73,79.98,24300.0,50.7389,50.9043,50.7325,50.8916,24300.0
2007-06-22 12:40:00,79.98,80.1,79.91,80.08,19400.0,50.8916,50.968,50.8471,50.9553,19400.0
2007-06-22 12:45:00,80.09,80.09,79.83,79.86,29800.0,50.9616,50.9616,50.7962,50.8153,29800.0
2007-06-22 12:50:00,79.84,79.85,79.72,79.72,30100.0,50.8025,50.8089,50.7262,50.7262,30100.0
2007-06-22 12:55:00,79.7,79.76,79.7,79.75,16500.0,50.7135,50.7516,50.7135,50.7453,16500.0
2007-06-22 13:00:00,79.75,79.77,79.5,79.5,52500.0,50.7453,50.758,50.5862,50.5862,52500.0
2007-06-22 13:05:00,79.5,79.54,79.32,79.47,53100.0,50.5862,50.6116,50.4717,50.5671,53100.0
2007-06-22 13:10:00,79.48,79.67,79.48,79.63,20300.0,50.5735,50.6944,50.5735,50.6689,20300.0
2007-06-22 13:15:00,79.62,79.77,79.6,79.75,28000.0,50.6626,50.758,50.6498,50.7453,28000.0
2007-06-22 13:20:00,79.75,79.94,79.67,79.87,38600.0,50.7453,50.8662,50.6944,50.8216,38600.0
2007-06-22 13:25:00,79.87,80.06,79.84,80.06,59900.0,50.8216,50.9425,50.8025,50.9425,59900.0
2007-06-22 13:30:00,80.06,80.15,79.96,80.09,28900.0,50.9425,50.9998,50.8789,50.9616,28900.0
2007-06-22 13:35:00,80.1,80.11,79.96,80.04,16800.0,50.968,50.9743,50.8789,50.9298,16800.0
2007-06-22 13:40:00,80.05,80.13,80.0,80.02,16500.0,50.9362,50.9871,50.9043,50.9171,16500.0
2007-06-22 13:45:00,80.01,80.11,79.99,80.05,15600.0,50.9107,50.9743,50.898,50.9362,15600.0
2007-06-22 13:50:00,80.07,80.15,79.93,79.96,24500.0,50.9489,50.9998,50.8598,50.8789,24500.0
2007-06-22 13:55:00,79.97,80.07,79.91,80.04,24400.0,50.8853,50.9489,50.8471,50.9298,24400.0
2007-06-22 14:00:00,80.07,80.09,79.88,79.88,42200.0,50.9489,50.9616,50.828,50.828,42200.0
2007-06-22 14:05:00,79.89,79.9,79.75,79.9,16000.0,50.8344,50.8407,50.7453,50.8407,16000.0
2007-06-22 14:10:00,79.89,80.05,79.89,80.03,17900.0,50.8344,50.9362,50.8344,50.9234,17900.0
2007-06-22 14:15:00,80.02,80.03,79.94,79.98,14400.0,50.9171,50.9234,50.8662,50.8916,14400.0
2007-06-22 14:20:00,80.0,80.09,79.81,79.89,33600.0,50.9043,50.9616,50.7834,50.8344,33600.0
2007-06-22 14:25:00,79.87,80.26,79.87,80.24,39100.0,50.8216,51.0698,50.8216,51.0571,39100.0
2007-06-22 14:30:00,80.23,80.27,80.01,80.03,42000.0,51.0507,51.0761,50.9107,50.9234,42000.0
2007-06-22 14:35:00,80.06,80.18,80.04,80.11,26500.0,50.9425,51.0189,50.9298,50.9743,26500.0
2007-06-22 14:40:00,80.13,80.2,80.09,80.14,22400.0,50.9871,51.0316,50.9616,50.9934,22400.0
2007-06-22 14:45:00,80.12,80.23,80.12,80.16,20400.0,50.9807,51.0507,50.9807,51.0062,20400.0
2007-06-22 14:50:00,80.15,80.25,80.12,80.17,26600.0,50.9998,51.0634,50.9807,51.0125,26600.0
2007-06-22 14:55:00,80.17,80.17,80.03,80.08,23000.0,51.0125,51.0125,50.9234,50.9553,23000.0
2007-06-22 15:00:00,80.11,80.16,80.02,80.06,18700.0,50.9743,51.0062,50.9171,50.9425,18700.0
2007-06-22 15:05:00,80.07,80.07,80.01,80.02,20400.0,50.9489,50.9489,50.9107,50.9171,20400.0
2007-06-22 15:10:00,80.02,80.06,79.97,80.05,27200.0,50.9171,50.9425,50.8853,50.9362,27200.0
2007-06-22 15:15:00,80.05,80.22,80.05,80.22,33800.0,50.9362,51.0443,50.9362,51.0443,33800.0
2007-06-22 15:20:00,80.22,80.3,80.22,80.28,24600.0,51.0443,51.0952,51.0443,51.0825,24600.0
2007-06-22 15:25:00,80.27,80.28,79.94,79.94,34800.0,51.0761,51.0825,50.8662,50.8662,34800.0
2007-06-22 15:30:00,79.95,80.16,79.92,80.11,53800.0,50.8725,51.0062,50.8534,50.9743,53800.0
2007-06-22 15:35:00,80.1,80.11,79.84,79.95,65900.0,50.968,50.9743,50.8025,50.8725,65900.0
2007-06-22 15:40:00,79.96,80.0,79.84,79.84,106000.0,50.8789,50.9043,50.8025,50.8025,106000.0
2007-06-22 15:45:00,79.86,80.04,79.83,80.04,53400.0,50.8153,50.9298,50.7962,50.9298,53400.0
2007-06-22 15:50:00,80.04,80.16,80.02,80.12,65200.0,50.9298,51.0062,50.9171,50.9807,65200.0
2007-06-22 15:55:00,80.11,80.27,80.11,80.22,80900.0,50.9743,51.0761,50.9743,51.0443,80900.0
2007-06-25 09:30:00,79.15,79.35,78.75,78.75,156700.0,50.3635,50.4907,50.109,50.109,156700.0
2007-06-25 09:35:00,78.77,79.04,78.56,78.65,90400.0,50.1217,50.2935,49.9881,50.0453,90400.0
2007-06-25 09:40:00,78.65,78.77,78.38,78.41,93200.0,50.0453,50.1217,49.8735,49.8926,93200.0
2007-06-25 09:45:00,78.41,78.5,78.3,78.44,64900.0,49.8926,49.9499,49.8226,49.9117,64900.0
2007-06-25 09:50:00,78.43,78.48,78.31,78.37,55700.0,49.9053,49.9372,49.829,49.8672,55700.0
2007-06-25 09:55:00,78.36,78.57,78.26,78.57,59200.0,49.8608,49.9944,49.7972,49.9944,59200.0
2007-06-25 10:00:00,78.53,78.95,78.53,78.92,73100.0,49.969,50.2362,49.969,50.2171,73100.0
2007-06-25 10:05:00,78.91,78.93,78.55,78.62,54900.0,50.2108,50.2235,49.9817,50.0262,54900.0
2007-06-25 10:10:00,78.62,78.86,78.55,78.86,65500.0,50.0262,50.179,49.9817,50.179,65500.0
2007-06-25 10:15:00,78.87,79.21,78.82,79.1,82300.0,50.1853,50.4017,50.1535,50.3317,82300.0
2007-06-25 10:20:00,79.1,79.16,79.04,79.05,59000.0,50.3317,50.3699,50.2935,50.2999,59000.0
2007-06-25 10:25:00,79.06,79.08,78.88,78.99,39400.0,50.3062,50.3189,50.1917,50.2617,39400.0
2007-06-25 10:30:00,78.95,79.07,78.92,78.99,63200.0,50.2362,50.3126,50.2171,50.2617,63200.0
2007-06-25 10:35:00,79.0,79.01,78.55,78.56,56400.0,50.268,50.2744,49.9817,49.9881,56400.0
2007-06-25 10:40:00,78.58,78.81,78.55,78.81,43500.0,50.0008,50.1471,49.9817,50.1471,43500.0
2007-06-25 10:45:00,78.8,78.85,78.7,78.71,34200.0,50.1408,50.1726,50.0772,50.0835,34200.0
2007-06-25 10:50:00,78.73,78.77,78.61,78.73,38500.0,50.0962,50.1217,50.0199,50.0962,38500.0
2007-06-25 10:55:00,78.74,79.0,78.74,78.92,35000.0,50.1026,50.268,50.1026,50.2171,35000.0
2007-06-25 11:00:00,78.92,79.03,78.86,79.01,59100.0,50.2171,50.2871,50.179,50.2744,59100.0
2007-06-25 11:05:00,79.01,79.04,78.88,78.88,30600.0,50.2744,50.2935,50.1917,50.1917,30600.0
2007-06-25 11:10:00,78.88,78.97,78.88,78.97,35000.0,50.1917,50.249,50.1917,50.249,35000.0
2007-06-25 11:15:00,78.95,79.0,78.89,78.94,19800.0,50.2362,50.268,50.198,50.2299,19800.0
2007-06-25 11:20:00,78.93,78.94,78.86,78.86,19900.0,50.2235,50.2299,50.179,50.179,19900.0
2007-06-25 11:25:00,78.86,79.0,78.86,78.98,20800.0,50.179,50.268,50.179,50.2553,20800.0
2007-06-25 11:30:00,78.99,79.0,78.98,78.98,16300.0,50.2617,50.268,50.2553,50.2553,16300.0
2007-06-25 11:35:00,78.99,78.99,78.89,78.92,20800.0,50.2617,50.2617,50.198,50.2171,20800.0
2007-06-25 11:40:00,78.93,78.93,78.77,78.83,42200.0,50.2235,50.2235,50.1217,50.1599,42200.0
2007-06-25 11:45:00,78.84,78.9,78.8,78.83,22800.0,50.1662,50.2044,50.1408,50.1599,22800.0
2007-06-25 11:50:00,78.84,78.9,78.77,78.79,28400.0,50.1662,50.2044,50.1217,50.1344,28400.0
2007-06-25 11:55:00,78.78,78.87,78.78,78.87,20100.0,50.1281,50.1853,50.1281,50.1853,20100.0
2007-06-25 12:00:00,78.87,78.95,78.82,78.86,55500.0,50.1853,50.2362,50.1535,50.179,55500.0
2007-06-25 12:05:00,78.86,78.94,78.86,78.93,47600.0,50.179,50.2299,50.179,50.2235,47600.0
2007-06-25 12:10:00,78.93,79.0,78.9,78.99,48800.0,50.2235,50.268,50.2044,50.2617,48800.0
2007-06-25 12:15:00,79.0,79.01,78.88,78.91,21800.0,50.268,50.2744,50.1917,50.2108,21800.0
2007-06-25 12:20:00,78.91,79.03,78.89,79.01,40800.0,50.2108,50.2871,50.198,50.2744,40800.0
2007-06-25 12:25:00,79.01,79.01,78.94,78.96,23800.0,50.2744,50.2744,50.2299,50.2426,23800.0
2007-06-25 12:30:00,78.95,79.01,78.95,78.97,34400.0,50.2362,50.2744,50.2362,50.249,34400.0
2007-06-25 12:35:00,78.97,78.98,78.95,78.96,16500.0,50.249,50.2553,50.2362,50.2426,16500.0
2007-06-25 12:40:00,78.96,78.96,78.95,78.96,31400.0,50.2426,50.2426,50.2362,50.2426,31400.0
2007-06-25 12:45:00,78.96,79.03,78.95,78.97,20900.0,50.2426,50.2871,50.2362,50.249,20900.0
2007-06-25 12:50:00,78.98,79.12,78.97,79.11,50800.0,50.2553,50.3444,50.249,50.338,50800.0
2007-06-25 12:55:00,79.11,79.27,79.11,79.26,67800.0,50.338,50.4398,50.338,50.4335,67800.0
2007-06-25 13:00:00,79.25,79.3,79.1,79.11,36100.0,50.4271,50.4589,50.3317,50.338,36100.0
2007-06-25 13:05:00,79.09,79.25,79.09,79.21,35000.0,50.3253,50.4271,50.3253,50.4017,35000.0
2007-06-25 13:10:00,79.22,79.22,79.21,79.21,15100.0,50.408,50.408,50.4017,50.4017,15100.0
2007-06-25 13:15:00,79.21,79.31,79.19,79.31,39500.0,50.4017,50.4653,50.3889,50.4653,39500.0
2007-06-25 13:20:00,79.31,79.34,79.25,79.3,31100.0,50.4653,50.4844,50.4271,50.4589,31100.0
2007-06-25 13:25:00,79.31,79.38,79.23,79.3,46000.0,50.4653,50.5098,50.4144,50.4589,46000.0
2007-06-25 13:30:00,79.3,79.39,79.28,79.33,49500.0,50.4589,50.5162,50.4462,50.478,49500.0
2007-06-25 13:35:00,79.34,79.39,79.31,79.38,24300.0,50.4844,50.5162,50.4653,50.5098,24300.0
2007-06-25 13:40:00,79.38,79.39,79.27,79.31,31300.0,50.5098,50.5162,50.4398,50.4653,31300.0
2007-06-25 13:45:00,79.32,79.32,79.13,79.14,40100.0,50.4717,50.4717,50.3508,50.3571,40100.0
2007-06-25 13:50:00,79.15,79.17,79.11,79.15,29500.0,50.3635,50.3762,50.338,50.3635,29500.0
2007-06-25 13:55:00,79.15,79.21,79.06,79.08,46600.0,50.3635,50.4017,50.3062,50.3189,46600.0
2007-06-25 14:00:00,79.08,79.21,79.08,79.21,49200.0,50.3189,50.4017,50.3189,50.4017,49200.0
2007-06-25 14:05:00,79.22,79.25,79.11,79.15,52000.0,50.408,50.4271,50.338,50.3635,52000.0
2007-06-25 14:10:00,79.14,79.14,78.86,78.98,58800.0,50.3571,50.3571,50.179,50.2553,58800.0
2007-06-25 14:15:00,78.95,78.96,78.67,78.67,76300.0,50.2362,50.2426,50.0581,50.0581,76300.0
2007-06-25 14:20:00,78.67,78.79,78.61,78.75,37700.0,50.0581,50.1344,50.0199,50.109,37700.0
2007-06-25 14:25:00,78.74,78.8,78.67,78.7,39800.0,50.1026,50.1408,50.0581,50.0772,39800.0
2007-06-25 14:30:00,78.7,78.72,78.31,78.38,75700.0,50.0772,50.0899,49.829,49.8735,75700.0
2007-06-25 14:35:00,78.38,78.5,78.3,78.34,58800.0,49.8735,49.9499,49.8226,49.8481,58800.0
2007-06-25 14:40:00,78.32,78.39,78.21,78.24,77600.0,49.8354,49.8799,49.7654,49.7845,77600.0
2007-06-25 14:45:00,78.24,78.35,78.11,78.15,57200.0,49.7845,49.8544,49.7017,49.7272,57200.0
2007-06-25 14:50:00,78.13,78.2,78.04,78.04,64000.0,49.7145,49.759,49.6572,49.6572,64000.0
2007-06-25 14:55:00,78.05,78.31,77.97,78.21,114400.0,49.6636,49.829,49.6126,49.7654,114400.0
2007-06-25 15:00:00,78.21,78.21,78.0,78.18,64400.0,49.7654,49.7654,49.6317,49.7463,64400.0
2007-06-25 15:05:00,78.19,78.21,77.97,78.0,56300.0,49.7526,49.7654,49.6126,49.6317,56300.0
2007-06-25 15:10:00,77.98,77.98,77.86,77.95,105300.0,49.619,49.619,49.5427,49.5999,105300.0
2007-06-25 15:15:00,77.97,78.09,77.9,78.01,118700.0,49.6126,49.689,49.5681,49.6381,118700.0
2007-06-25 15:20:00,78.01,78.29,77.97,78.25,65600.0,49.6381,49.8163,49.6126,49.7908,65600.0
2007-06-25 15:25:00,78.25,78.25,78.14,78.14,74100.0,49.7908,49.7908,49.7208,49.7208,74100.0
2007-06-25 15:30:00,78.14,78.17,78.01,78.12,190500.0,49.7208,49.7399,49.6381,49.7081,190500.0
2007-06-25 15:35:00,78.12,78.16,78.06,78.1,119800.0,49.7081,49.7335,49.6699,49.6954,119800.0
2007-06-25 15:40:00,78.09,78.13,77.96,77.99,126300.0,49.689,49.7145,49.6063,49.6254,126300.0
2007-06-25 15:45:00,78.0,78.13,77.88,78.08,130400.0,49.6317,49.7145,49.5554,49.6826,130400.0
2007-06-25 15:50:00,78.08,78.23,78.05,78.2,136300.0,49.6826,49.7781,49.6636,49.759,136300.0
2007-06-25 15:55:00,78.2,78.33,78.15,78.2,135100.0,49.759,49.8417,49.7272,49.759,135100.0
2007-06-26 09:30:00,79.9,79.9,79.9,79.9,100.0,50.8407,50.8407,50.8407,50.8407,100.0
2007-06-26 09:35:00,78.61,78.61,77.9,77.99,92300.0,50.0199,50.0199,49.5681,49.6254,92300.0
2007-06-26 09:40:00,77.99,78.09,77.9,77.92,58500.0,49.6254,49.689,49.5681,49.5808,58500.0
2007-06-26 09:45:00,77.92,78.01,77.83,78.0,65200.0,49.5808,49.6381,49.5236,49.6317,65200.0
2007-06-26 09:50:00,78.0,78.02,77.85,77.86,51400.0,49.6317,49.6445,49.5363,49.5427,51400.0
2007-06-26 09:55:00,77.86,77.93,77.85,77.88,56300.0,49.5427,49.5872,49.5363,49.5554,56300.0
2007-06-26 10:00:00,77.88,77.88,77.71,77.72,69000.0,49.5554,49.5554,49.4472,49.4536,69000.0
2007-06-26 10:05:00,77.73,77.79,77.61,77.79,85400.0,49.4599,49.4981,49.3836,49.4981,85400.0
2007-06-26 10:10:00,77.76,77.78,77.58,77.58,55300.0,49.479,49.4918,49.3645,49.3645,55300.0
2007-06-26 10:15:00,77.6,77.65,77.39,77.43,60500.0,49.3772,49.409,49.2436,49.269,60500.0
2007-06-26 10:20:00,77.44,77.52,77.37,77.41,63200.0,49.2754,49.3263,49.2309,49.2563,63200.0
2007-06-26 10:25:00,77.41,77.44,77.3,77.34,61900.0,49.2563,49.2754,49.1863,49.2118,61900.0
2007-06-26 10:30:00,77.32,77.41,77.32,77.39,49800.0,49.1991,49.2563,49.1991,49.2436,49800.0
2007-06-26 10:35:00,77.39,77.6,77.37,77.59,81900.0,49.2436,49.3772,49.2309,49.3709,81900.0
2007-06-26 10:40:00,77.59,77.65,77.36,77.39,55100.0,49.3709,49.409,49.2245,49.2436,55100.0
2007-06-26 10:45:00,77.36,77.38,77.17,77.19,70400.0,49.2245,49.2372,49.1036,49.1163,70400.0
2007-06-26 10:50:00,77.19,77.26,77.11,77.16,42600.0,49.1163,49.1609,49.0654,49.0972,42600.0
2007-06-26 10:55:00,77.16,77.23,77.0,77.02,63300.0,49.0972,49.1418,48.9954,49.0082,63300.0
2007-06-26 11:00:00,77.01,77.23,77.0,77.2,71400.0,49.0018,49.1418,48.9954,49.1227,71400.0
2007-06-26 11:05:00,77.2,77.26,77.15,77.24,50200.0,49.1227,49.1609,49.0909,49.1481,50200.0
2007-06-26 11:10:00,77.22,77.35,77.19,77.33,40100.0,49.1354,49.2181,49.1163,49.2054,40100.0
2007-06-26 11:15:00,77.32,77.35,77.16,77.27,37600.0,49.1991,49.2181,49.0972,49.1672,37600.0
2007-06-26 11:20:00,77.27,77.31,77.18,77.2,37100.0,49.1672,49.1927,49.11,49.1227,37100.0
2007-06-26 11:25:00,77.21,77.21,77.08,77.16,27200.0,49.1291,49.1291,49.0463,49.0972,27200.0
2007-06-26 11:30:00,77.17,77.18,77.01,77.17,33500.0,49.1036,49.11,49.0018,49.1036,33500.0
2007-06-26 11:35:00,77.19,77.21,77.13,77.15,47400.0,49.1163,49.1291,49.0782,49.0909,47400.0
2007-06-26 11:40:00,77.15,77.3,77.15,77.25,37000.0,49.0909,49.1863,49.0909,49.1545,37000.0
2007-06-26 11:45:00,77.25,77.4,77.24,77.4,53900.0,49.1545,49.25,49.1481,49.25,53900.0
2007-06-26 11:50:00,77.4,77.48,77.4,77.45,53000.0,49.25,49.3009,49.25,49.2818,53000.0
2007-06-26 11:55:00,77.45,77.67,77.45,77.64,93600.0,49.2818,49.4218,49.2818,49.4027,93600.0
2007-06-26 12:00:00,77.64,77.68,77.5,77.61,62800.0,49.4027,49.4281,49.3136,49.3836,62800.0
2007-06-26 12:05:00,77.6,77.6,77.38,77.4,32500.0,49.3772,49.3772,49.2372,49.25,32500.0
2007-06-26 12:10:00,77.38,77.39,77.28,77.28,21900.0,49.2372,49.2436,49.1736,49.1736,21900.0
2007-06-26 12:15:00,77.28,77.3,77.23,77.25,44700.0,49.1736,49.1863,49.1418,49.1545,44700.0
2007-06-26 12:20:00,77.25,77.26,77.15,77.16,26600.0,49.1545,49.1609,49.0909,49.0972,26600.0
2007-06-26 12:25:00,77.15,77.2,77.05,77.13,62500.0,49.0909,49.1227,49.0272,49.0782,62500.0
2007-06-26 12:30:00,77.13,77.14,77.05,77.05,28500.0,49.0782,49.0845,49.0272,49.0272,28500.0
2007-06-26 12:35:00,77.05,77.05,76.95,76.99,54100.0,49.0272,49.0272,48.9636,48.9891,54100.0
2007-06-26 12:40:00,77.0,77.02,76.99,77.01,42900.0,48.9954,49.0082,48.9891,49.0018,42900.0
2007-06-26 12:45:00,77.01,77.02,76.97,77.0,28700.0,49.0018,49.0082,48.9763,48.9954,28700.0
2007-06-26 12:50:00,77.01,77.02,76.95,76.97,45600.0,49.0018,49.0082,48.9636,48.9763,45600.0
2007-06-26 12:55:00,76.97,76.97,76.83,76.86,71500.0,48.9763,48.9763,48.8873,48.9064,71500.0
2007-06-26 13:00:00,76.86,76.92,76.81,76.92,41600.0,48.9064,48.9445,48.8745,48.9445,41600.0
2007-06-26 13:05:00,76.92,77.07,76.9,76.92,71100.0,48.9445,49.04,48.9318,48.9445,71100.0
2007-06-26 13:10:00,76.92,77.02,76.9,76.92,181000.0,48.9445,49.0082,48.9318,48.9445,181000.0
2007-06-26 13:15:00,76.92,76.92,76.9,76.92,19600.0,48.9445,48.9445,48.9318,48.9445,19600.0
2007-06-26 13:20:00,76.91,76.92,76.83,76.89,33200.0,48.9382,48.9445,48.8873,48.9254,33200.0
2007-06-26 13:25:00,76.86,76.88,76.8,76.88,25600.0,48.9064,48.9191,48.8682,48.9191,25600.0
2007-06-26 13:30:00,76.88,76.88,76.76,76.81,50100.0,48.9191,48.9191,48.8427,48.8745,50100.0
2007-06-26 13:35:00,76.8,76.83,76.78,76.8,21700.0,48.8682,48.8873,48.8554,48.8682,21700.0
2007-06-26 13:40:00,76.8,76.85,76.78,76.82,58600.0,48.8682,48.9,48.8554,48.8809,58600.0
2007-06-26 13:45:00,76.81,76.83,76.64,76.76,53400.0,48.8745,48.8873,48.7664,48.8427,53400.0
2007-06-26 13:50:00,76.77,76.8,76.68,76.7,30100.0,48.8491,48.8682,48.7918,48.8045,30100.0
2007-06-26 13:55:00,76.67,76.78,76.64,76.75,19200.0,48.7855,48.8554,48.7664,48.8364,19200.0
2007-06-26 14:00:00,76.75,76.85,76.75,76.82,22900.0,48.8364,48.9,48.8364,48.8809,22900.0
2007-06-26 14:05:00,76.82,76.83,76.62,76.62,42200.0,48.8809,48.8873,48.7536,48.7536,42200.0
2007-06-26 14:10:00,76.63,76.66,76.56,76.59,37500.0,48.76,48.7791,48.7155,48.7345,37500.0
2007-06-26 14:15:00,76.58,76.61,76.52,76.53,34000.0,48.7282,48.7473,48.69,48.6964,34000.0
2007-06-26 14:20:00,76.52,76.57,76.3,76.32,76800.0,48.69,48.7218,48.55,48.5627,76800.0
2007-06-26 14:25:00,76.34,76.44,76.31,76.43,44500.0,48.5755,48.6391,48.5564,48.6327,44500.0
2007-06-26 14:30:00,76.42,76.53,76.34,76.5,35500.0,48.6264,48.6964,48.5755,48.6773,35500.0
2007-06-26 14:35:00,76.49,76.5,76.26,76.26,38700.0,48.6709,48.6773,48.5246,48.5246,38700.0
2007-06-26 14:40:00,76.26,76.35,76.17,76.35,93200.0,48.5246,48.5818,48.4673,48.5818,93200.0
2007-06-26 14:45:00,76.35,76.35,76.28,76.3,92300.0,48.5818,48.5818,48.5373,48.55,92300.0
2007-06-26 14:50:00,76.32,76.5,76.31,76.37,95800.0,48.5627,48.6773,48.5564,48.5946,95800.0
2007-06-26 14:55:00,76.36,76.39,76.2,76.21,45100.0,48.5882,48.6073,48.4864,48.4928,45100.0
2007-06-26 15:00:00,76.21,76.28,76.05,76.24,59400.0,48.4928,48.5373,48.3909,48.5118,59400.0
2007-06-26 15:05:00,76.24,76.3,76.13,76.19,92000.0,48.5118,48.55,48.4418,48.48,92000.0
2007-06-26 15:10:00,76.19,76.25,76.18,76.2,107000.0,48.48,48.5182,48.4737,48.4864,107000.0
2007-06-26 15:15:00,76.2,76.37,76.19,76.3,120900.0,48.4864,48.5946,48.48,48.55,120900.0
2007-06-26 15:20:00,76.3,76.3,76.22,76.28,61100.0,48.55,48.55,48.4991,48.5373,61100.0
2007-06-26 15:25:00,76.27,76.35,76.18,76.3,67200.0,48.5309,48.5818,48.4737,48.55,67200.0
2007-06-26 15:30:00,76.3,76.4,76.29,76.37,62800.0,48.55,48.6137,48.5437,48.5946,62800.0
2007-06-26 15:35:00,76.37,76.44,76.36,76.41,81300.0,48.5946,48.6391,48.5882,48.62,81300.0
2007-06-26 15:40:00,76.42,76.43,76.27,76.29,81500.0,48.6264,48.6327,48.5309,48.5437,81500.0
2007-06-26 15:45:00,76.29,76.35,76.28,76.33,77600.0,48.5437,48.5818,48.5373,48.5691,77600.0
2007-06-26 15:50:00,76.33,76.5,76.31,76.49,99000.0,48.5691,48.6773,48.5564,48.6709,99000.0
2007-06-26 15:55:00,76.48,76.61,76.45,76.45,158400.0,48.6646,48.7473,48.6455,48.6455,158400.0
2007-06-27 09:30:00,75.9,76.0,75.4,75.4,142400.0,48.2955,48.3591,47.9773,47.9773,142400.0
2007-06-27 09:35:00,75.4,75.72,75.34,75.5,136000.0,47.9773,48.181,47.9392,48.041,136000.0
2007-06-27 09:40:00,75.49,75.68,75.47,75.54,99600.0,48.0346,48.1555,48.0219,48.0664,99600.0
2007-06-27 09:45:00,75.57,75.75,75.52,75.75,58900.0,48.0855,48.2001,48.0537,48.2001,58900.0
2007-06-27 09:50:00,75.74,76.18,75.74,76.12,72300.0,48.1937,48.4737,48.1937,48.4355,72300.0
2007-06-27 09:55:00,76.13,76.17,75.97,76.0,47500.0,48.4418,48.4673,48.34,48.3591,47500.0
2007-06-27 10:00:00,76.0,76.0,75.69,75.72,67500.0,48.3591,48.3591,48.1619,48.181,67500.0
2007-06-27 10:05:00,75.74,75.9,75.73,75.9,36100.0,48.1937,48.2955,48.1873,48.2955,36100.0
2007-06-27 10:10:00,75.9,76.03,75.79,75.81,46800.0,48.2955,48.3782,48.2255,48.2382,46800.0
2007-06-27 10:15:00,75.77,75.95,75.75,75.86,46900.0,48.2128,48.3273,48.2001,48.27,46900.0
2007-06-27 10:20:00,75.83,76.03,75.76,75.85,69100.0,48.251,48.3782,48.2064,48.2637,69100.0
2007-06-27 10:25:00,75.85,76.22,75.84,76.17,120300.0,48.2637,48.4991,48.2573,48.4673,120300.0
2007-06-27 10:30:00,76.2,76.9,76.19,76.87,180200.0,48.4864,48.9318,48.48,48.9127,180200.0
2007-06-27 10:35:00,76.86,76.88,76.59,76.72,197900.0,48.9064,48.9191,48.7345,48.8173,197900.0
2007-06-27 10:40:00,76.73,76.75,76.54,76.59,110900.0,48.8236,48.8364,48.7027,48.7345,110900.0
2007-06-27 10:45:00,76.58,76.68,76.39,76.48,137100.0,48.7282,48.7918,48.6073,48.6646,137100.0
2007-06-27 10:50:00,76.49,76.58,76.43,76.44,37900.0,48.6709,48.7282,48.6327,48.6391,37900.0
2007-06-27 10:55:00,76.44,76.53,76.41,76.48,33700.0,48.6391,48.6964,48.62,48.6646,33700.0
2007-06-27 11:00:00,76.52,76.54,76.28,76.38,41600.0,48.69,48.7027,48.5373,48.6009,41600.0
2007-06-27 11:05:00,76.37,76.43,76.25,76.39,40400.0,48.5946,48.6327,48.5182,48.6073,40400.0
2007-06-27 11:10:00,76.4,76.62,76.4,76.59,24500.0,48.6137,48.7536,48.6137,48.7345,24500.0
2007-06-27 11:15:00,76.6,76.8,76.6,76.78,58800.0,48.7409,48.8682,48.7409,48.8554,58800.0
2007-06-27 11:20:00,76.79,76.92,76.74,76.77,42300.0,48.8618,48.9445,48.83,48.8491,42300.0
2007-06-27 11:25:00,76.8,76.91,76.79,76.81,21400.0,48.8682,48.9382,48.8618,48.8745,21400.0
2007-06-27 11:30:00,76.82,76.82,76.66,76.8,28900.0,48.8809,48.8809,48.7791,48.8682,28900.0
2007-06-27 11:35:00,76.8,76.86,76.78,76.82,41800.0,48.8682,48.9064,48.8554,48.8809,41800.0
2007-06-27 11:40:00,76.82,76.9,76.65,76.67,33700.0,48.8809,48.9318,48.7727,48.7855,33700.0
2007-06-27 11:45:00,76.68,76.8,76.67,76.69,15900.0,48.7918,48.8682,48.7855,48.7982,15900.0
2007-06-27 11:50:00,76.69,76.96,76.67,76.96,29500.0,48.7982,48.97,48.7855,48.97,29500.0
2007-06-27 11:55:00,76.97,77.0,76.85,76.85,38200.0,48.9763,48.9954,48.9,48.9,38200.0
2007-06-27 12:00:00,76.86,77.09,76.85,77.09,45800.0,48.9064,49.0527,48.9,49.0527,45800.0
2007-06-27 12:05:00,77.08,77.09,77.01,77.07,29300.0,49.0463,49.0527,49.0018,49.04,29300.0
2007-06-27 12:10:00,77.08,77.18,76.97,77.1,40300.0,49.0463,49.11,48.9763,49.0591,40300.0
2007-06-27 12:15:00,77.11,77.14,76.86,76.94,36700.0,49.0654,49.0845,48.9064,48.9573,36700.0
2007-06-27 12:20:00,76.95,77.07,76.95,76.98,17600.0,48.9636,49.04,48.9636,48.9827,17600.0
2007-06-27 12:25:00,76.97,77.04,76.85,76.97,35200.0,48.9763,49.0209,48.9,48.9763,35200.0
2007-06-27 12:30:00,76.96,76.99,76.85,76.89,37000.0,48.97,48.9891,48.9,48.9254,37000.0
2007-06-27 12:35:00,76.88,77.04,76.86,77.02,40400.0,48.9191,49.0209,48.9064,49.0082,40400.0
2007-06-27 12:40:00,77.01,77.03,76.88,76.92,28700.0,49.0018,49.0145,48.9191,48.9445,28700.0
2007-06-27 12:45:00,76.9,76.9,76.71,76.74,49500.0,48.9318,48.9318,48.8109,48.83,49500.0
2007-06-27 12:50:00,76.72,76.75,76.6,76.73,29800.0,48.8173,48.8364,48.7409,48.8236,29800.0
2007-06-27 12:55:00,76.73,76.87,76.73,76.85,17100.0,48.8236,48.9127,48.8236,48.9,17100.0
2007-06-27 13:00:00,76.87,77.1,76.87,76.96,40000.0,48.9127,49.0591,48.9127,48.97,40000.0
2007-06-27 13:05:00,76.96,77.01,76.82,76.87,14600.0,48.97,49.0018,48.8809,48.9127,14600.0
2007-06-27 13:10:00,76.86,76.88,76.65,76.66,24800.0,48.9064,48.9191,48.7727,48.7791,24800.0
2007-06-27 13:15:00,76.68,76.72,76.57,76.62,35400.0,48.7918,48.8173,48.7218,48.7536,35400.0
2007-06-27 13:20:00,76.62,76.75,76.62,76.68,15300.0,48.7536,48.8364,48.7536,48.7918,15300.0
2007-06-27 13:25:00,76.68,76.73,76.63,76.63,17000.0,48.7918,48.8236,48.76,48.76,17000.0
2007-06-27 13:30:00,76.62,76.62,76.45,76.56,51400.0,48.7536,48.7536,48.6455,48.7155,51400.0
2007-06-27 13:35:00,76.55,76.6,76.4,76.48,21900.0,48.7091,48.7409,48.6137,48.6646,21900.0
2007-06-27 13:40:00,76.5,76.59,76.5,76.56,19400.0,48.6773,48.7345,48.6773,48.7155,19400.0
2007-06-27 13:45:00,76.57,76.8,76.55,76.8,27900.0,48.7218,48.8682,48.7091,48.8682,27900.0
2007-06-27 13:50:00,76.78,77.09,76.76,77.07,44400.0,48.8554,49.0527,48.8427,49.04,44400.0
2007-06-27 13:55:00,77.08,77.13,76.98,77.13,34800.0,49.0463,49.0782,48.9827,49.0782,34800.0
2007-06-27 14:00:00,77.1,77.23,77.1,77.17,64500.0,49.0591,49.1418,49.0591,49.1036,64500.0
2007-06-27 14:05:00,77.17,77.19,77.09,77.19,32500.0,49.1036,49.1163,49.0527,49.1163,32500.0
2007-06-27 14:10:00,77.2,77.5,77.18,77.49,58800.0,49.1227,49.3136,49.11,49.3072,58800.0
2007-06-27 14:15:00,77.5,77.5,77.41,77.41,32900.0,49.3136,49.3136,49.2563,49.2563,32900.0
2007-06-27 14:20:00,77.41,77.47,77.39,77.43,23500.0,49.2563,49.2945,49.2436,49.269,23500.0
2007-06-27 14:25:00,77.42,77.52,77.23,77.27,39900.0,49.2627,49.3263,49.1418,49.1672,39900.0
2007-06-27 14:30:00,77.25,77.3,77.23,77.28,20100.0,49.1545,49.1863,49.1418,49.1736,20100.0
2007-06-27 14:35:00,77.29,77.54,77.29,77.44,29500.0,49.18,49.339,49.18,49.2754,29500.0
2007-06-27 14:40:00,77.42,77.49,77.31,77.4,22500.0,49.2627,49.3072,49.1927,49.25,22500.0
2007-06-27 14:45:00,77.39,77.49,77.39,77.41,17900.0,49.2436,49.3072,49.2436,49.2563,17900.0
2007-06-27 14:50:00,77.42,77.49,77.39,77.41,22800.0,49.2627,49.3072,49.2436,49.2563,22800.0
2007-06-27 14:55:00,77.41,77.43,77.27,77.41,30200.0,49.2563,49.269,49.1672,49.2563,30200.0
2007-06-27 15:00:00,77.41,77.53,77.41,77.53,34900.0,49.2563,49.3327,49.2563,49.3327,34900.0
2007-06-27 15:05:00,77.53,77.66,77.53,77.55,44700.0,49.3327,49.4154,49.3327,49.3454,44700.0
2007-06-27 15:10:00,77.55,77.65,77.54,77.64,28100.0,49.3454,49.409,49.339,49.4027,28100.0
2007-06-27 15:15:00,77.64,77.68,77.55,77.62,30600.0,49.4027,49.4281,49.3454,49.3899,30600.0
2007-06-27 15:20:00,77.62,77.63,77.47,77.54,28700.0,49.3899,49.3963,49.2945,49.339,28700.0
2007-06-27 15:25:00,77.53,77.64,77.51,77.57,41300.0,49.3327,49.4027,49.3199,49.3581,41300.0
2007-06-27 15:30:00,77.56,77.65,77.52,77.65,37900.0,49.3518,49.409,49.3263,49.409,37900.0
2007-06-27 15:35:00,77.65,77.69,77.6,77.63,38600.0,49.409,49.4345,49.3772,49.3963,38600.0
2007-06-27 15:40:00,77.63,77.63,77.5,77.52,46200.0,49.3963,49.3963,49.3136,49.3263,46200.0
2007-06-27 15:45:00,77.52,77.58,77.47,77.58,44000.0,49.3263,49.3645,49.2945,49.3645,44000.0
2007-06-27 15:50:00,77.58,77.74,77.58,77.69,61900.0,49.3645,49.4663,49.3645,49.4345,61900.0
2007-06-27 15:55:00,77.69,77.77,77.6,77.6,100800.0,49.4345,49.4854,49.3772,49.3772,100800.0
2007-06-28 09:30:00,78.08,78.22,78.0,78.06,50600.0,49.6826,49.7717,49.6317,49.6699,50600.0
2007-06-28 09:35:00,78.06,78.35,78.06,78.27,45900.0,49.6699,49.8544,49.6699,49.8035,45900.0
2007-06-28 09:40:00,78.29,78.29,78.0,78.02,35600.0,49.8163,49.8163,49.6317,49.6445,35600.0
2007-06-28 09:45:00,78.02,78.31,77.93,78.12,54500.0,49.6445,49.829,49.5872,49.7081,54500.0
2007-06-28 09:50:00,78.11,78.2,77.9,77.9,46400.0,49.7017,49.759,49.5681,49.5681,46400.0
2007-06-28 09:55:00,77.9,78.03,77.71,77.78,49900.0,49.5681,49.6508,49.4472,49.4918,49900.0
2007-06-28 10:00:00,77.78,78.08,77.78,78.05,23800.0,49.4918,49.6826,49.4918,49.6636,23800.0
2007-06-28 10:05:00,78.03,78.04,77.89,77.92,19200.0,49.6508,49.6572,49.5617,49.5808,19200.0
2007-06-28 10:10:00,77.92,78.14,77.89,78.14,19800.0,49.5808,49.7208,49.5617,49.7208,19800.0
2007-06-28 10:15:00,78.14,78.2,78.07,78.11,28000.0,49.7208,49.759,49.6763,49.7017,28000.0
2007-06-28 10:20:00,78.12,78.17,77.85,77.91,57500.0,49.7081,49.7399,49.5363,49.5745,57500.0
2007-06-28 10:25:00,77.9,78.1,77.82,78.08,29600.0,49.5681,49.6954,49.5172,49.6826,29600.0
2007-06-28 10:30:00,78.08,78.11,77.31,77.32,126400.0,49.6826,49.7017,49.1927,49.1991,126400.0
2007-06-28 10:35:00,77.33,77.41,77.13,77.23,63200.0,49.2054,49.2563,49.0782,49.1418,63200.0
2007-06-28 10:40:00,77.25,77.58,77.22,77.34,51000.0,49.1545,49.3645,49.1354,49.2118,51000.0
2007-06-28 10:45:00,77.32,77.37,77.26,77.32,23100.0,49.1991,49.2309,49.1609,49.1991,23100.0
2007-06-28 10:50:00,77.32,77.32,77.16,77.17,86200.0,49.1991,49.1991,49.0972,49.1036,86200.0
2007-06-28 10:55:00,77.17,77.32,77.13,77.32,39000.0,49.1036,49.1991,49.0782,49.1991,39000.0
2007-06-28 11:00:00,77.32,77.39,77.22,77.31,40900.0,49.1991,49.2436,49.1354,49.1927,40900.0
2007-06-28 11:05:00,77.29,77.36,77.24,77.31,35100.0,49.18,49.2245,49.1481,49.1927,35100.0
2007-06-28 11:10:00,77.3,77.41,77.24,77.41,34500.0,49.1863,49.2563,49.1481,49.2563,34500.0
2007-06-28 11:15:00,77.41,77.54,77.37,77.54,28900.0,49.2563,49.339,49.2309,49.339,28900.0
2007-06-28 11:20:00,77.55,77.56,77.37,77.42,21000.0,49.3454,49.3518,49.2309,49.2627,21000.0
2007-06-28 11:25:00,77.42,77.6,77.4,77.56,154900.0,49.2627,49.3772,49.25,49.3518,154900.0
2007-06-28 11:30:00,77.56,77.71,77.53,77.7,57100.0,49.3518,49.4472,49.3327,49.4408,57100.0
2007-06-28 11:35:00,77.71,77.94,77.7,77.87,58400.0,49.4472,49.5936,49.4408,49.549,58400.0
2007-06-28 11:40:00,77.86,77.86,77.72,77.8,15300.0,49.5427,49.5427,49.4536,49.5045,15300.0
2007-06-28 11:45:00,77.8,77.83,77.7,77.7,93200.0,49.5045,49.5236,49.4408,49.4408,93200.0
2007-06-28 11:50:00,77.69,77.78,77.63,77.78,13700.0,49.4345,49.4918,49.3963,49.4918,13700.0
2007-06-28 11:55:00,77.79,77.95,77.74,77.75,49100.0,49.4981,49.5999,49.4663,49.4727,49100.0
2007-06-28 12:00:00,77.78,77.87,77.76,77.81,29000.0,49.4918,49.549,49.479,49.5108,29000.0
2007-06-28 12:05:00,77.81,77.97,77.76,77.88,37400.0,49.5108,49.6126,49.479,49.5554,37400.0
2007-06-28 12:10:00,77.89,77.9,77.76,77.81,23900.0,49.5617,49.5681,49.479,49.5108,23900.0
2007-06-28 12:15:00,77.81,77.92,77.8,77.88,27200.0,49.5108,49.5808,49.5045,49.5554,27200.0
2007-06-28 12:20:00,77.89,77.92,77.81,77.81,33700.0,49.5617,49.5808,49.5108,49.5108,33700.0
2007-06-28 12:25:00,77.81,77.87,77.74,77.87,36200.0,49.5108,49.549,49.4663,49.549,36200.0
2007-06-28 12:30:00,77.84,77.91,77.83,77.86,44000.0,49.5299,49.5745,49.5236,49.5427,44000.0
2007-06-28 12:35:00,77.87,77.93,77.86,77.93,39800.0,49.549,49.5872,49.5427,49.5872,39800.0
2007-06-28 12:40:00,77.92,77.93,77.79,77.79,30000.0,49.5808,49.5872,49.4981,49.4981,30000.0
2007-06-28 12:45:00,77.79,77.86,77.71,77.73,26500.0,49.4981,49.5427,49.4472,49.4599,26500.0
2007-06-28 12:50:00,77.71,77.72,77.67,77.69,11400.0,49.4472,49.4536,49.4218,49.4345,11400.0
2007-06-28 12:55:00,77.69,77.72,77.68,77.72,4300.0,49.4345,49.4536,49.4281,49.4536,4300.0
2007-06-28 13:00:00,77.71,77.74,77.68,77.69,13700.0,49.4472,49.4663,49.4281,49.4345,13700.0
2007-06-28 13:05:00,77.7,77.82,77.69,77.74,28200.0,49.4408,49.5172,49.4345,49.4663,28200.0
2007-06-28 13:10:00,77.74,77.74,77.59,77.72,34800.0,49.4663,49.4663,49.3709,49.4536,34800.0
2007-06-28 13:15:00,77.74,77.82,77.69,77.77,20400.0,49.4663,49.5172,49.4345,49.4854,20400.0
2007-06-28 13:20:00,77.78,77.78,77.62,77.71,24900.0,49.4918,49.4918,49.3899,49.4472,24900.0
2007-06-28 13:25:00,77.71,77.8,77.71,77.76,11900.0,49.4472,49.5045,49.4472,49.479,11900.0
2007-06-28 13:30:00,77.75,77.8,77.75,77.79,6900.0,49.4727,49.5045,49.4727,49.4981,6900.0
2007-06-28 13:35:00,77.78,77.84,77.78,77.81,10800.0,49.4918,49.5299,49.4918,49.5108,10800.0
2007-06-28 13:40:00,77.82,77.87,77.79,77.86,49000.0,49.5172,49.549,49.4981,49.5427,49000.0
2007-06-28 13:45:00,77.87,77.87,77.75,77.76,119900.0,49.549,49.549,49.4727,49.479,119900.0
2007-06-28 13:50:00,77.76,77.92,77.71,77.88,23500.0,49.479,49.5808,49.4472,49.5554,23500.0
2007-06-28 13:55:00,77.88,77.88,77.77,77.83,27700.0,49.5554,49.5554,49.4854,49.5236,27700.0
2007-06-28 14:00:00,77.83,77.83,77.72,77.72,18000.0,49.5236,49.5236,49.4536,49.4536,18000.0
2007-06-28 14:05:00,77.71,77.72,77.59,77.63,27200.0,49.4472,49.4536,49.3709,49.3963,27200.0
2007-06-28 14:10:00,77.62,77.64,77.33,77.33,81300.0,49.3899,49.4027,49.2054,49.2054,81300.0
2007-06-28 14:15:00,77.34,77.66,77.2,77.39,165400.0,49.2118,49.4154,49.1227,49.2436,165400.0
2007-06-28 14:20:00,77.39,77.44,77.2,77.34,97600.0,49.2436,49.2754,49.1227,49.2118,97600.0
2007-06-28 14:25:00,77.34,77.48,77.14,77.25,89300.0,49.2118,49.3009,49.0845,49.1545,89300.0
2007-06-28 14:30:00,77.22,77.22,76.88,76.88,94400.0,49.1354,49.1354,48.9191,48.9191,94400.0
2007-06-28 14:35:00,76.85,77.04,76.82,76.9,89900.0,48.9,49.0209,48.8809,48.9318,89900.0
2007-06-28 14:40:00,76.92,77.29,76.9,77.06,82100.0,48.9445,49.18,48.9318,49.0336,82100.0
2007-06-28 14:45:00,77.05,77.26,77.05,77.18,60100.0,49.0272,49.1609,49.0272,49.11,60100.0
2007-06-28 14:50:00,77.18,77.25,76.96,77.06,63200.0,49.11,49.1545,48.97,49.0336,63200.0
2007-06-28 14:55:00,77.06,77.19,77.01,77.15,42000.0,49.0336,49.1163,49.0018,49.0909,42000.0
2007-06-28 15:00:00,77.15,77.19,76.96,77.1,60800.0,49.0909,49.1163,48.97,49.0591,60800.0
2007-06-28 15:05:00,77.08,77.3,76.98,77.3,65300.0,49.0463,49.1863,48.9827,49.1863,65300.0
2007-06-28 15:10:00,77.3,77.32,77.2,77.24,44100.0,49.1863,49.1991,49.1227,49.1481,44100.0
2007-06-28 15:15:00,77.23,77.36,77.14,77.18,21200.0,49.1418,49.2245,49.0845,49.11,21200.0
2007-06-28 15:20:00,77.18,77.39,77.15,77.37,29800.0,49.11,49.2436,49.0909,49.2309,29800.0
2007-06-28 15:25:00,77.38,77.38,77.26,77.3,22200.0,49.2372,49.2372,49.1609,49.1863,22200.0
2007-06-28 15:30:00,77.3,77.5,77.14,77.44,54900.0,49.1863,49.3136,49.0845,49.2754,54900.0
2007-06-28 15:35:00,77.44,77.48,77.36,77.39,39500.0,49.2754,49.3009,49.2245,49.2436,39500.0
2007-06-28 15:40:00,77.39,77.39,77.17,77.19,53500.0,49.2436,49.2436,49.1036,49.1163,53500.0
2007-06-28 15:45:00,77.2,77.24,77.11,77.18,59700.0,49.1227,49.1481,49.0654,49.11,59700.0
2007-06-28 15:50:00,77.2,77.37,77.19,77.36,64200.0,49.1227,49.2309,49.1163,49.2245,64200.0
2007-06-28 15:55:00,77.36,77.4,77.25,77.26,152400.0,49.2245,49.25,49.1545,49.1609,152400.0
2007-06-29 09:30:00,78.17,78.36,77.75,78.32,53700.0,49.7399,49.8608,49.4727,49.8354,53700.0
2007-06-29 09:35:00,78.33,78.47,78.22,78.32,44700.0,49.8417,49.9308,49.7717,49.8354,44700.0
2007-06-29 09:40:00,78.33,78.52,78.33,78.51,45800.0,49.8417,49.9626,49.8417,49.9563,45800.0
2007-06-29 09:45:00,78.49,78.52,78.47,78.51,57100.0,49.9435,49.9626,49.9308,49.9563,57100.0
2007-06-29 09:50:00,78.5,78.7,78.48,78.69,52800.0,49.9499,50.0772,49.9372,50.0708,52800.0
2007-06-29 09:55:00,78.69,78.82,78.69,78.75,51700.0,50.0708,50.1535,50.0708,50.109,51700.0
2007-06-29 10:00:00,78.75,79.03,78.75,78.95,81800.0,50.109,50.2871,50.109,50.2362,81800.0
2007-06-29 10:05:00,78.94,79.07,78.87,79.01,37600.0,50.2299,50.3126,50.1853,50.2744,37600.0
2007-06-29 10:10:00,79.03,79.05,78.86,78.86,61900.0,50.2871,50.2999,50.179,50.179,61900.0
2007-06-29 10:15:00,78.86,78.88,78.77,78.8,27100.0,50.179,50.1917,50.1217,50.1408,27100.0
2007-06-29 10:20:00,78.8,78.81,78.55,78.57,36000.0,50.1408,50.1471,49.9817,49.9944,36000.0
2007-06-29 10:25:00,78.57,78.68,78.56,78.59,26800.0,49.9944,50.0644,49.9881,50.0072,26800.0
2007-06-29 10:30:00,78.58,78.61,78.52,78.58,21500.0,50.0008,50.0199,49.9626,50.0008,21500.0
2007-06-29 10:35:00,78.58,78.71,78.56,78.71,18000.0,50.0008,50.0835,49.9881,50.0835,18000.0
2007-06-29 10:40:00,78.72,78.75,78.61,78.63,35500.0,50.0899,50.109,50.0199,50.0326,35500.0
2007-06-29 10:45:00,78.64,78.65,78.55,78.57,13400.0,50.039,50.0453,49.9817,49.9944,13400.0
2007-06-29 10:50:00,78.56,78.58,78.4,78.42,27400.0,49.9881,50.0008,49.8863,49.899,27400.0
2007-06-29 10:55:00,78.42,78.5,78.38,78.5,20900.0,49.899,49.9499,49.8735,49.9499,20900.0
2007-06-29 11:00:00,78.5,78.5,78.36,78.36,19600.0,49.9499,49.9499,49.8608,49.8608,19600.0
2007-06-29 11:05:00,78.36,78.45,78.21,78.4,40300.0,49.8608,49.9181,49.7654,49.8863,40300.0
2007-06-29 11:10:00,78.39,78.48,78.35,78.39,27200.0,49.8799,49.9372,49.8544,49.8799,27200.0
2007-06-29 11:15:00,78.38,78.6,78.37,78.57,17500.0,49.8735,50.0135,49.8672,49.9944,17500.0
2007-06-29 11:20:00,78.57,78.82,78.57,78.8,23500.0,49.9944,50.1535,49.9944,50.1408,23500.0
2007-06-29 11:25:00,78.8,79.0,78.76,79.0,50300.0,50.1408,50.268,50.1153,50.268,50300.0
2007-06-29 11:30:00,78.99,79.0,78.96,78.97,33700.0,50.2617,50.268,50.2426,50.249,33700.0
2007-06-29 11:35:00,78.98,79.08,78.9,79.06,43800.0,50.2553,50.3189,50.2044,50.3062,43800.0
2007-06-29 11:40:00,79.07,79.23,79.06,79.11,57400.0,50.3126,50.4144,50.3062,50.338,57400.0
2007-06-29 11:45:00,79.11,79.12,79.01,79.06,24500.0,50.338,50.3444,50.2744,50.3062,24500.0
2007-06-29 11:50:00,79.04,79.07,78.95,79.01,17200.0,50.2935,50.3126,50.2362,50.2744,17200.0
2007-06-29 11:55:00,79.01,79.05,78.96,79.04,13000.0,50.2744,50.2999,50.2426,50.2935,13000.0
2007-06-29 12:00:00,79.04,79.14,78.96,78.96,25900.0,50.2935,50.3571,50.2426,50.2426,25900.0
2007-06-29 12:05:00,78.98,79.09,78.96,78.98,12100.0,50.2553,50.3253,50.2426,50.2553,12100.0
2007-06-29 12:10:00,78.98,78.99,78.88,78.89,29200.0,50.2553,50.2617,50.1917,50.198,29200.0
2007-06-29 12:15:00,78.9,78.92,78.77,78.84,21500.0,50.2044,50.2171,50.1217,50.1662,21500.0
2007-06-29 12:20:00,78.84,78.88,78.72,78.74,16700.0,50.1662,50.1917,50.0899,50.1026,16700.0
2007-06-29 12:25:00,78.77,78.85,78.76,78.78,15100.0,50.1217,50.1726,50.1153,50.1281,15100.0
2007-06-29 12:30:00,78.78,78.78,78.53,78.55,27800.0,50.1281,50.1281,49.969,49.9817,27800.0
2007-06-29 12:35:00,78.54,78.75,78.52,78.71,42000.0,49.9753,50.109,49.9626,50.0835,42000.0
2007-06-29 12:40:00,78.7,78.85,78.7,78.83,19700.0,50.0772,50.1726,50.0772,50.1599,19700.0
2007-06-29 12:45:00,78.81,78.82,78.77,78.78,17700.0,50.1471,50.1535,50.1217,50.1281,17700.0
2007-06-29 12:50:00,78.75,78.75,78.71,78.71,7600.0,50.109,50.109,50.0835,50.0835,7600.0
2007-06-29 12:55:00,78.72,78.77,78.66,78.68,12700.0,50.0899,50.1217,50.0517,50.0644,12700.0
2007-06-29 13:00:00,78.67,78.77,78.62,78.66,32000.0,50.0581,50.1217,50.0262,50.0517,32000.0
2007-06-29 13:05:00,78.67,78.68,78.54,78.55,20900.0,50.0581,50.0644,49.9753,49.9817,20900.0
2007-06-29 13:10:00,78.56,78.64,78.51,78.59,27500.0,49.9881,50.039,49.9563,50.0072,27500.0
2007-06-29 13:15:00,78.59,78.64,78.5,78.63,37500.0,50.0072,50.039,49.9499,50.0326,37500.0
2007-06-29 13:20:00,78.62,78.76,78.58,78.74,14700.0,50.0262,50.1153,50.0008,50.1026,14700.0
2007-06-29 13:25:00,78.73,78.78,78.64,78.68,22500.0,50.0962,50.1281,50.039,50.0644,22500.0
2007-06-29 13:30:00,78.7,78.78,78.6,78.78,22900.0,50.0772,50.1281,50.0135,50.1281,22900.0
2007-06-29 13:35:00,78.78,78.93,78.71,78.91,28900.0,50.1281,50.2235,50.0835,50.2108,28900.0
2007-06-29 13:40:00,78.9,78.93,78.75,78.75,17100.0,50.2044,50.2235,50.109,50.109,17100.0
2007-06-29 13:45:00,78.76,78.95,78.73,78.95,19900.0,50.1153,50.2362,50.0962,50.2362,19900.0
2007-06-29 13:50:00,78.93,78.94,78.88,78.91,14600.0,50.2235,50.2299,50.1917,50.2108,14600.0
2007-06-29 13:55:00,78.9,79.01,78.9,78.98,18700.0,50.2044,50.2744,50.2044,50.2553,18700.0
2007-06-29 14:00:00,78.97,79.02,78.83,78.85,28700.0,50.249,50.2808,50.1599,50.1726,28700.0
2007-06-29 14:05:00,78.84,78.87,78.48,78.54,38500.0,50.1662,50.1853,49.9372,49.9753,38500.0
2007-06-29 14:10:00,78.54,78.59,78.39,78.46,35300.0,49.9753,50.0072,49.8799,49.9244,35300.0
2007-06-29 14:15:00,78.49,78.65,78.46,78.61,34000.0,49.9435,50.0453,49.9244,50.0199,34000.0
2007-06-29 14:20:00,78.59,78.59,78.46,78.51,34600.0,50.0072,50.0072,49.9244,49.9563,34600.0
2007-06-29 14:25:00,78.51,78.72,78.47,78.55,60200.0,49.9563,50.0899,49.9308,49.9817,60200.0
2007-06-29 14:30:00,78.57,78.64,78.42,78.6,30700.0,49.9944,50.039,49.899,50.0135,30700.0
2007-06-29 14:35:00,78.58,78.72,78.55,78.67,32800.0,50.0008,50.0899,49.9817,50.0581,32800.0
2007-06-29 14:40:00,78.66,78.84,78.62,78.78,28100.0,50.0517,50.1662,50.0262,50.1281,28100.0
2007-06-29 14:45:00,78.78,78.8,78.67,78.71,18600.0,50.1281,50.1408,50.0581,50.0835,18600.0
2007-06-29 14:50:00,78.69,78.77,78.63,78.65,9200.0,50.0708,50.1217,50.0326,50.0453,9200.0
2007-06-29 14:55:00,78.65,78.71,78.54,78.6,29200.0,50.0453,50.0835,49.9753,50.0135,29200.0
2007-06-29 15:00:00,78.61,78.68,78.4,78.4,46300.0,50.0199,50.0644,49.8863,49.8863,46300.0
2007-06-29 15:05:00,78.4,78.42,78.17,78.31,57600.0,49.8863,49.899,49.7399,49.829,57600.0
2007-06-29 15:10:00,78.3,78.31,77.89,77.97,84800.0,49.8226,49.829,49.5617,49.6126,84800.0
2007-06-29 15:15:00,77.99,78.25,77.95,78.18,94100.0,49.6254,49.7908,49.5999,49.7463,94100.0
2007-06-29 15:20:00,78.18,78.2,78.0,78.0,59400.0,49.7463,49.759,49.6317,49.6317,59400.0
2007-06-29 15:25:00,78.0,78.06,77.92,77.95,134100.0,49.6317,49.6699,49.5808,49.5999,134100.0
2007-06-29 15:30:00,77.93,78.11,77.91,78.03,91600.0,49.5872,49.7017,49.5745,49.6508,91600.0
2007-06-29 15:35:00,78.04,78.28,77.98,78.26,53900.0,49.6572,49.8099,49.619,49.7972,53900.0
2007-06-29 15:40:00,78.25,78.5,78.24,78.37,116300.0,49.7908,49.9499,49.7845,49.8672,116300.0
2007-06-29 15:45:00,78.35,78.35,78.22,78.32,143300.0,49.8544,49.8544,49.7717,49.8354,143300.0
2007-06-29 15:50:00,78.32,78.4,78.22,78.28,99000.0,49.8354,49.8863,49.7717,49.8099,99000.0
2007-06-29 15:55:00,78.28,78.3,78.15,78.26,88900.0,49.8099,49.8226,49.7272,49.7972,88900.0
2007-07-02 09:30:00,78.29,78.92,78.29,78.92,56900.0,49.8163,50.2171,49.8163,50.2171,56900.0
2007-07-02 09:35:00,78.87,78.95,78.75,78.83,25800.0,50.1853,50.2362,50.109,50.1599,25800.0
2007-07-02 09:40:00,78.83,79.01,78.76,78.83,26900.0,50.1599,50.2744,50.1153,50.1599,26900.0
2007-07-02 09:45:00,78.83,78.9,78.75,78.83,30100.0,50.1599,50.2044,50.109,50.1599,30100.0
2007-07-02 09:50:00,78.83,78.9,78.39,78.49,55100.0,50.1599,50.2044,49.8799,49.9435,55100.0
2007-07-02 09:55:00,78.5,78.65,78.49,78.52,35300.0,49.9499,50.0453,49.9435,49.9626,35300.0
2007-07-02 10:00:00,78.52,78.89,78.52,78.81,40900.0,49.9626,50.198,49.9626,50.1471,40900.0
2007-07-02 10:05:00,78.78,78.82,78.74,78.82,29600.0,50.1281,50.1535,50.1026,50.1535,29600.0
2007-07-02 10:10:00,78.83,79.11,78.81,79.05,34500.0,50.1599,50.338,50.1471,50.2999,34500.0
2007-07-02 10:15:00,79.06,79.09,78.93,78.99,38500.0,50.3062,50.3253,50.2235,50.2617,38500.0
2007-07-02 10:20:00,78.97,78.97,78.68,78.69,44200.0,50.249,50.249,50.0644,50.0708,44200.0
2007-07-02 10:25:00,78.68,78.75,78.62,78.69,34600.0,50.0644,50.109,50.0262,50.0708,34600.0
2007-07-02 10:30:00,78.69,78.95,78.69,78.94,61700.0,50.0708,50.2362,50.0708,50.2299,61700.0
2007-07-02 10:35:00,78.93,78.95,78.83,78.83,42000.0,50.2235,50.2362,50.1599,50.1599,42000.0
2007-07-02 10:40:00,78.81,78.83,78.7,78.79,47500.0,50.1471,50.1599,50.0772,50.1344,47500.0
2007-07-02 10:45:00,78.79,78.86,78.78,78.85,26000.0,50.1344,50.179,50.1281,50.1726,26000.0
2007-07-02 10:50:00,78.84,78.96,78.84,78.86,30000.0,50.1662,50.2426,50.1662,50.179,30000.0
2007-07-02 10:55:00,78.84,78.9,78.8,78.86,24200.0,50.1662,50.2044,50.1408,50.179,24200.0
2007-07-02 11:00:00,78.87,78.9,78.67,78.79,55700.0,50.1853,50.2044,50.0581,50.1344,55700.0
2007-07-02 11:05:00,78.79,78.81,78.69,78.72,22700.0,50.1344,50.1471,50.0708,50.0899,22700.0
2007-07-02 11:10:00,78.69,78.9,78.67,78.8,51300.0,50.0708,50.2044,50.0581,50.1408,51300.0
2007-07-02 11:15:00,78.79,78.79,78.68,78.75,41600.0,50.1344,50.1344,50.0644,50.109,41600.0
2007-07-02 11:20:00,78.75,78.79,78.61,78.68,30900.0,50.109,50.1344,50.0199,50.0644,30900.0
2007-07-02 11:25:00,78.7,78.91,78.62,78.91,31000.0,50.0772,50.2108,50.0262,50.2108,31000.0
2007-07-02 11:30:00,78.9,78.91,78.79,78.86,25000.0,50.2044,50.2108,50.1344,50.179,25000.0
2007-07-02 11:35:00,78.86,78.86,78.65,78.69,25100.0,50.179,50.179,50.0453,50.0708,25100.0
2007-07-02 11:40:00,78.69,78.8,78.68,78.77,24700.0,50.0708,50.1408,50.0644,50.1217,24700.0
2007-07-02 11:45:00,78.77,78.85,78.77,78.82,24000.0,50.1217,50.1726,50.1217,50.1535,24000.0
2007-07-02 11:50:00,78.82,78.99,78.81,78.99,19900.0,50.1535,50.2617,50.1471,50.2617,19900.0
2007-07-02 11:55:00,78.97,78.98,78.82,78.86,27400.0,50.249,50.2553,50.1535,50.179,27400.0
2007-07-02 12:00:00,78.84,78.93,78.84,78.9,20300.0,50.1662,50.2235,50.1662,50.2044,20300.0
2007-07-02 12:05:00,78.91,79.04,78.91,79.01,30200.0,50.2108,50.2935,50.2108,50.2744,30200.0
2007-07-02 12:10:00,79.01,79.08,78.98,79.06,36100.0,50.2744,50.3189,50.2553,50.3062,36100.0
2007-07-02 12:15:00,79.08,79.08,79.02,79.07,16600.0,50.3189,50.3189,50.2808,50.3126,16600.0
2007-07-02 12:20:00,79.07,79.1,78.87,78.89,26900.0,50.3126,50.3317,50.1853,50.198,26900.0
2007-07-02 12:25:00,78.89,78.91,78.77,78.91,18900.0,50.198,50.2108,50.1217,50.2108,18900.0
2007-07-02 12:30:00,78.92,79.0,78.91,78.93,20100.0,50.2171,50.268,50.2108,50.2235,20100.0
2007-07-02 12:35:00,78.91,78.91,78.81,78.83,28400.0,50.2108,50.2108,50.1471,50.1599,28400.0
2007-07-02 12:40:00,78.86,78.89,78.8,78.86,25200.0,50.179,50.198,50.1408,50.179,25200.0
2007-07-02 12:45:00,78.86,78.99,78.76,78.99,24700.0,50.179,50.2617,50.1153,50.2617,24700.0
2007-07-02 12:50:00,78.98,79.1,78.95,78.98,33500.0,50.2553,50.3317,50.2362,50.2553,33500.0
2007-07-02 12:55:00,78.98,79.09,78.96,79.03,22300.0,50.2553,50.3253,50.2426,50.2871,22300.0
2007-07-02 13:00:00,79.03,79.11,79.01,79.11,16500.0,50.2871,50.338,50.2744,50.338,16500.0
2007-07-02 13:05:00,79.11,79.36,79.11,79.3,68400.0,50.338,50.4971,50.338,50.4589,68400.0
2007-07-02 13:10:00,79.3,79.3,79.19,79.19,24900.0,50.4589,50.4589,50.3889,50.3889,24900.0
2007-07-02 13:15:00,79.19,79.25,79.08,79.12,38900.0,50.3889,50.4271,50.3189,50.3444,38900.0
2007-07-02 13:20:00,79.12,79.22,79.12,79.22,16400.0,50.3444,50.408,50.3444,50.408,16400.0
2007-07-02 13:25:00,79.23,79.37,79.23,79.27,30400.0,50.4144,50.5035,50.4144,50.4398,30400.0
2007-07-02 13:30:00,79.29,79.35,79.24,79.25,26800.0,50.4526,50.4907,50.4208,50.4271,26800.0
2007-07-02 13:35:00,79.26,79.34,79.2,79.29,42800.0,50.4335,50.4844,50.3953,50.4526,42800.0
2007-07-02 13:40:00,79.29,79.34,79.27,79.31,17200.0,50.4526,50.4844,50.4398,50.4653,17200.0
2007-07-02 13:45:00,79.33,79.4,79.32,79.37,31700.0,50.478,50.5226,50.4717,50.5035,31700.0
2007-07-02 13:50:00,79.37,79.41,79.29,79.29,26200.0,50.5035,50.5289,50.4526,50.4526,26200.0
2007-07-02 13:55:00,79.29,79.4,79.25,79.35,26100.0,50.4526,50.5226,50.4271,50.4907,26100.0
2007-07-02 14:00:00,79.33,79.43,79.33,79.39,40000.0,50.478,50.5417,50.478,50.5162,40000.0
2007-07-02 14:05:00,79.39,79.45,79.3,79.34,25600.0,50.5162,50.5544,50.4589,50.4844,25600.0
2007-07-02 14:10:00,79.33,79.35,79.09,79.09,29500.0,50.478,50.4907,50.3253,50.3253,29500.0
2007-07-02 14:15:00,79.1,79.19,79.09,79.19,22800.0,50.3317,50.3889,50.3253,50.3889,22800.0
2007-07-02 14:20:00,79.17,79.21,79.17,79.19,15800.0,50.3762,50.4017,50.3762,50.3889,15800.0
2007-07-02 14:25:00,79.19,79.22,79.14,79.14,21100.0,50.3889,50.408,50.3571,50.3571,21100.0
2007-07-02 14:30:00,79.14,79.22,79.12,79.22,8600.0,50.3571,50.408,50.3444,50.408,8600.0
2007-07-02 14:35:00,79.22,79.33,79.22,79.31,34100.0,50.408,50.478,50.408,50.4653,34100.0
2007-07-02 14:40:00,79.29,79.37,79.29,79.3,19100.0,50.4526,50.5035,50.4526,50.4589,19100.0
2007-07-02 14:45:00,79.3,79.32,79.1,79.16,20000.0,50.4589,50.4717,50.3317,50.3699,20000.0
2007-07-02 14:50:00,79.16,79.23,79.08,79.22,13800.0,50.3699,50.4144,50.3189,50.408,13800.0
2007-07-02 14:55:00,79.21,79.3,79.21,79.28,20100.0,50.4017,50.4589,50.4017,50.4462,20100.0
2007-07-02 15:00:00,79.29,79.34,79.27,79.29,34000.0,50.4526,50.4844,50.4398,50.4526,34000.0
2007-07-02 15:05:00,79.29,79.4,79.29,79.37,24000.0,50.4526,50.5226,50.4526,50.5035,24000.0
2007-07-02 15:10:00,79.38,79.38,79.33,79.36,27400.0,50.5098,50.5098,50.478,50.4971,27400.0
2007-07-02 15:15:00,79.37,79.44,79.36,79.43,21200.0,50.5035,50.548,50.4971,50.5417,21200.0
2007-07-02 15:20:00,79.43,79.47,79.41,79.46,37700.0,50.5417,50.5671,50.5289,50.5607,37700.0
2007-07-02 15:25:00,79.45,79.51,79.44,79.49,45100.0,50.5544,50.5926,50.548,50.5798,45100.0
2007-07-02 15:30:00,79.5,79.52,79.45,79.52,43200.0,50.5862,50.5989,50.5544,50.5989,43200.0
2007-07-02 15:35:00,79.51,79.59,79.49,79.54,46200.0,50.5926,50.6435,50.5798,50.6116,46200.0
2007-07-02 15:40:00,79.54,79.59,79.51,79.52,41900.0,50.6116,50.6435,50.5926,50.5989,41900.0
2007-07-02 15:45:00,79.52,79.54,79.48,79.54,41300.0,50.5989,50.6116,50.5735,50.6116,41300.0
2007-07-02 15:50:00,79.53,79.54,79.51,79.53,43100.0,50.6053,50.6116,50.5926,50.6053,43100.0
2007-07-02 15:55:00,79.53,79.63,79.51,79.62,110800.0,50.6053,50.6689,50.5926,50.6626,110800.0
2007-07-03 09:30:00,79.63,79.77,79.51,79.55,59200.0,50.6689,50.758,50.5926,50.618,59200.0
2007-07-03 09:35:00,79.56,79.66,79.45,79.61,40000.0,50.6244,50.688,50.5544,50.6562,40000.0
2007-07-03 09:40:00,79.62,79.86,79.6,79.86,23600.0,50.6626,50.8153,50.6498,50.8153,23600.0
2007-07-03 09:45:00,79.87,79.87,79.7,79.7,17600.0,50.8216,50.8216,50.7135,50.7135,17600.0
2007-07-03 09:50:00,79.71,79.71,79.51,79.57,20500.0,50.7198,50.7198,50.5926,50.6307,20500.0
2007-07-03 09:55:00,79.57,79.7,79.57,79.7,29800.0,50.6307,50.7135,50.6307,50.7135,29800.0
2007-07-03 10:00:00,79.67,79.78,79.63,79.66,35100.0,50.6944,50.7644,50.6689,50.688,35100.0
2007-07-03 10:05:00,79.67,79.71,79.62,79.64,30500.0,50.6944,50.7198,50.6626,50.6753,30500.0
2007-07-03 10:10:00,79.63,79.78,79.62,79.77,36700.0,50.6689,50.7644,50.6626,50.758,36700.0
2007-07-03 10:15:00,79.77,79.86,79.75,79.84,30400.0,50.758,50.8153,50.7453,50.8025,30400.0
2007-07-03 10:20:00,79.84,80.0,79.84,79.89,56700.0,50.8025,50.9043,50.8025,50.8344,56700.0
2007-07-03 10:25:00,79.9,80.02,79.9,80.01,33600.0,50.8407,50.9171,50.8407,50.9107,33600.0
2007-07-03 10:30:00,80.0,80.02,79.93,79.98,13700.0,50.9043,50.9171,50.8598,50.8916,13700.0
2007-07-03 10:35:00,79.97,80.12,79.94,80.11,34800.0,50.8853,50.9807,50.8662,50.9743,34800.0
2007-07-03 10:40:00,80.1,80.12,80.06,80.09,29100.0,50.968,50.9807,50.9425,50.9616,29100.0
2007-07-03 10:45:00,80.09,80.12,80.05,80.06,15900.0,50.9616,50.9807,50.9362,50.9425,15900.0
2007-07-03 10:50:00,80.06,80.1,80.02,80.05,18300.0,50.9425,50.968,50.9171,50.9362,18300.0
2007-07-03 10:55:00,80.07,80.07,80.02,80.03,8900.0,50.9489,50.9489,50.9171,50.9234,8900.0
2007-07-03 11:00:00,80.02,80.02,79.97,80.0,35300.0,50.9171,50.9171,50.8853,50.9043,35300.0
2007-07-03 11:05:00,80.0,80.04,79.96,79.97,24800.0,50.9043,50.9298,50.8789,50.8853,24800.0
2007-07-03 11:10:00,79.96,80.03,79.93,79.98,36500.0,50.8789,50.9234,50.8598,50.8916,36500.0
2007-07-03 11:15:00,79.98,80.01,79.93,79.98,24600.0,50.8916,50.9107,50.8598,50.8916,24600.0
2007-07-03 11:20:00,79.96,80.04,79.93,80.02,16200.0,50.8789,50.9298,50.8598,50.9171,16200.0
2007-07-03 11:25:00,80.03,80.07,79.99,80.0,26700.0,50.9234,50.9489,50.898,50.9043,26700.0
2007-07-03 11:30:00,79.99,80.04,79.95,80.04,23400.0,50.898,50.9298,50.8725,50.9298,23400.0
2007-07-03 11:35:00,80.04,80.23,80.04,80.21,46500.0,50.9298,51.0507,50.9298,51.038,46500.0
2007-07-03 11:40:00,80.2,80.23,80.16,80.18,9200.0,51.0316,51.0507,51.0062,51.0189,9200.0
2007-07-03 11:45:00,80.16,80.17,80.06,80.08,23200.0,51.0062,51.0125,50.9425,50.9553,23200.0
2007-07-03 11:50:00,80.09,80.16,80.06,80.08,22500.0,50.9616,51.0062,50.9425,50.9553,22500.0
2007-07-03 11:55:00,80.06,80.06,80.02,80.05,10300.0,50.9425,50.9425,50.9171,50.9362,10300.0
2007-07-03 12:00:00,80.04,80.05,79.99,79.99,10100.0,50.9298,50.9362,50.898,50.898,10100.0
2007-07-03 12:05:00,80.0,80.0,79.95,79.97,32600.0,50.9043,50.9043,50.8725,50.8853,32600.0
2007-07-03 12:10:00,79.95,80.0,79.95,80.0,20800.0,50.8725,50.9043,50.8725,50.9043,20800.0
2007-07-03 12:15:00,80.01,80.01,79.99,80.0,9900.0,50.9107,50.9107,50.898,50.9043,9900.0
2007-07-03 12:20:00,80.0,80.0,79.97,79.98,20300.0,50.9043,50.9043,50.8853,50.8916,20300.0
2007-07-03 12:25:00,79.99,80.05,79.96,80.01,31400.0,50.898,50.9362,50.8789,50.9107,31400.0
2007-07-03 12:30:00,80.02,80.12,80.02,80.07,13900.0,50.9171,50.9807,50.9171,50.9489,13900.0
2007-07-03 12:35:00,80.08,80.08,79.99,79.99,15800.0,50.9553,50.9553,50.898,50.898,15800.0
2007-07-03 12:40:00,80.0,80.01,79.95,79.96,26100.0,50.9043,50.9107,50.8725,50.8789,26100.0
2007-07-03 12:45:00,79.96,79.97,79.91,79.95,26000.0,50.8789,50.8853,50.8471,50.8725,26000.0
2007-07-03 12:50:00,79.95,79.98,79.91,79.96,42000.0,50.8725,50.8916,50.8471,50.8789,42000.0
2007-07-03 12:55:00,79.95,80.0,79.94,79.95,34800.0,50.8725,50.9043,50.8662,50.8725,34800.0
2007-07-05 09:30:00,80.45,80.48,80.3,80.34,56500.0,51.1907,51.2098,51.0952,51.1207,56500.0
2007-07-05 09:35:00,80.37,80.73,80.31,80.66,167000.0,51.1398,51.3688,51.1016,51.3243,167000.0
2007-07-05 09:40:00,80.66,80.66,80.36,80.36,35900.0,51.3243,51.3243,51.1334,51.1334,35900.0
2007-07-05 09:45:00,80.35,80.46,80.35,80.45,62200.0,51.1271,51.197,51.1271,51.1907,62200.0
2007-07-05 09:50:00,80.43,80.54,80.38,80.39,40600.0,51.178,51.248,51.1461,51.1525,40600.0
2007-07-05 09:55:00,80.4,80.44,80.25,80.27,33000.0,51.1589,51.1843,51.0634,51.0761,33000.0
2007-07-05 10:00:00,80.26,80.35,80.16,80.2,42800.0,51.0698,51.1271,51.0062,51.0316,42800.0
2007-07-05 10:05:00,80.18,80.2,79.98,80.06,54800.0,51.0189,51.0316,50.8916,50.9425,54800.0
2007-07-05 10:10:00,80.06,80.11,79.98,79.98,30200.0,50.9425,50.9743,50.8916,50.8916,30200.0
2007-07-05 10:15:00,80.01,80.03,79.79,79.85,41500.0,50.9107,50.9234,50.7707,50.8089,41500.0
2007-07-05 10:20:00,79.84,79.93,79.79,79.9,34800.0,50.8025,50.8598,50.7707,50.8407,34800.0
2007-07-05 10:25:00,79.9,80.0,79.87,79.87,24000.0,50.8407,50.9043,50.8216,50.8216,24000.0
2007-07-05 10:30:00,79.87,79.87,79.18,79.18,107900.0,50.8216,50.8216,50.3826,50.3826,107900.0
2007-07-05 10:35:00,79.19,79.37,79.17,79.2,63000.0,50.3889,50.5035,50.3762,50.3953,63000.0
2007-07-05 10:40:00,79.19,79.45,79.19,79.41,36000.0,50.3889,50.5544,50.3889,50.5289,36000.0
2007-07-05 10:45:00,79.41,79.42,79.09,79.11,43900.0,50.5289,50.5353,50.3253,50.338,43900.0
2007-07-05 10:50:00,79.12,79.15,78.95,79.0,54500.0,50.3444,50.3635,50.2362,50.268,54500.0
2007-07-05 10:55:00,79.01,79.23,79.0,79.18,35400.0,50.2744,50.4144,50.268,50.3826,35400.0
2007-07-05 11:00:00,79.16,79.17,78.96,79.02,50100.0,50.3699,50.3762,50.2426,50.2808,50100.0
2007-07-05 11:05:00,79.01,79.13,78.94,78.94,59400.0,50.2744,50.3508,50.2299,50.2299,59400.0
2007-07-05 11:10:00,78.94,79.0,78.83,78.85,30500.0,50.2299,50.268,50.1599,50.1726,30500.0
2007-07-05 11:15:00,78.85,79.17,78.84,79.15,49700.0,50.1726,50.3762,50.1662,50.3635,49700.0
2007-07-05 11:20:00,79.14,79.22,79.06,79.11,110700.0,50.3571,50.408,50.3062,50.338,110700.0
2007-07-05 11:25:00,79.11,79.13,79.08,79.09,28700.0,50.338,50.3508,50.3189,50.3253,28700.0
2007-07-05 11:30:00,79.1,79.17,79.0,79.17,24100.0,50.3317,50.3762,50.268,50.3762,24100.0
2007-07-05 11:35:00,79.18,79.19,79.03,79.05,31900.0,50.3826,50.3889,50.2871,50.2999,31900.0
2007-07-05 11:40:00,79.02,79.13,78.95,78.97,42900.0,50.2808,50.3508,50.2362,50.249,42900.0
2007-07-05 11:45:00,78.97,79.05,78.92,79.03,30700.0,50.249,50.2999,50.2171,50.2871,30700.0
2007-07-05 11:50:00,79.02,79.07,78.98,78.98,20000.0,50.2808,50.3126,50.2553,50.2553,20000.0
2007-07-05 11:55:00,78.98,78.99,78.86,78.93,22800.0,50.2553,50.2617,50.179,50.2235,22800.0
2007-07-05 12:00:00,78.94,79.01,78.88,78.95,30600.0,50.2299,50.2744,50.1917,50.2362,30600.0
2007-07-05 12:05:00,78.93,78.93,78.76,78.82,22000.0,50.2235,50.2235,50.1153,50.1535,22000.0
2007-07-05 12:10:00,78.81,78.82,78.63,78.73,37500.0,50.1471,50.1535,50.0326,50.0962,37500.0
2007-07-05 12:15:00,78.72,78.85,78.72,78.78,34700.0,50.0899,50.1726,50.0899,50.1281,34700.0
2007-07-05 12:20:00,78.78,78.83,78.73,78.73,17000.0,50.1281,50.1599,50.0962,50.0962,17000.0
2007-07-05 12:25:00,78.73,78.81,78.6,78.61,30200.0,50.0962,50.1471,50.0135,50.0199,30200.0
2007-07-05 12:30:00,78.61,78.66,78.49,78.51,34800.0,50.0199,50.0517,49.9435,49.9563,34800.0
2007-07-05 12:35:00,78.51,78.69,78.5,78.63,34900.0,49.9563,50.0708,49.9499,50.0326,34900.0
2007-07-05 12:40:00,78.63,78.67,78.57,78.59,12600.0,50.0326,50.0581,49.9944,50.0072,12600.0
2007-07-05 12:45:00,78.59,78.7,78.58,78.67,29400.0,50.0072,50.0772,50.0008,50.0581,29400.0
2007-07-05 12:50:00,78.67,78.79,78.65,78.71,22200.0,50.0581,50.1344,50.0453,50.0835,22200.0
2007-07-05 12:55:00,78.71,78.8,78.67,78.69,25100.0,50.0835,50.1408,50.0581,50.0708,25100.0
2007-07-05 13:00:00,78.69,78.85,78.67,78.84,29800.0,50.0708,50.1726,50.0581,50.1662,29800.0
2007-07-05 13:05:00,78.84,78.84,78.78,78.8,33500.0,50.1662,50.1662,50.1281,50.1408,33500.0
2007-07-05 13:10:00,78.8,78.92,78.8,78.84,17500.0,50.1408,50.2171,50.1408,50.1662,17500.0
2007-07-05 13:15:00,78.85,78.89,78.84,78.84,11700.0,50.1726,50.198,50.1662,50.1662,11700.0
2007-07-05 13:20:00,78.84,78.88,78.76,78.88,18200.0,50.1662,50.1917,50.1153,50.1917,18200.0
2007-07-05 13:25:00,78.88,78.9,78.83,78.83,8200.0,50.1917,50.2044,50.1599,50.1599,8200.0
2007-07-05 13:30:00,78.84,78.92,78.84,78.88,17600.0,50.1662,50.2171,50.1662,50.1917,17600.0
2007-07-05 13:35:00,78.88,78.94,78.84,78.84,17100.0,50.1917,50.2299,50.1662,50.1662,17100.0
2007-07-05 13:40:00,78.84,78.86,78.73,78.73,11600.0,50.1662,50.179,50.0962,50.0962,11600.0
2007-07-05 13:45:00,78.74,78.8,78.73,78.8,14400.0,50.1026,50.1408,50.0962,50.1408,14400.0
2007-07-05 13:50:00,78.81,78.85,78.66,78.7,25800.0,50.1471,50.1726,50.0517,50.0772,25800.0
2007-07-05 13:55:00,78.7,78.75,78.66,78.71,21500.0,50.0772,50.109,50.0517,50.0835,21500.0
2007-07-05 14:00:00,78.71,78.79,78.69,78.79,33800.0,50.0835,50.1344,50.0708,50.1344,33800.0
2007-07-05 14:05:00,78.8,78.92,78.8,78.9,30500.0,50.1408,50.2171,50.1408,50.2044,30500.0
2007-07-05 14:10:00,78.89,78.92,78.87,78.88,9300.0,50.198,50.2171,50.1853,50.1917,9300.0
2007-07-05 14:15:00,78.88,79.1,78.88,78.98,40300.0,50.1917,50.3317,50.1917,50.2553,40300.0
2007-07-05 14:20:00,78.99,79.08,78.96,79.08,16700.0,50.2617,50.3189,50.2426,50.3189,16700.0
2007-07-05 14:25:00,79.08,79.11,79.04,79.1,14400.0,50.3189,50.338,50.2935,50.3317,14400.0
2007-07-05 14:30:00,79.09,79.32,79.08,79.32,42300.0,50.3253,50.4717,50.3189,50.4717,42300.0
2007-07-05 14:35:00,79.32,79.35,79.18,79.23,33500.0,50.4717,50.4907,50.3826,50.4144,33500.0
2007-07-05 14:40:00,79.21,79.21,79.08,79.09,37000.0,50.4017,50.4017,50.3189,50.3253,37000.0
2007-07-05 14:45:00,79.09,79.32,79.05,79.32,25000.0,50.3253,50.4717,50.2999,50.4717,25000.0
2007-07-05 14:50:00,79.29,79.34,79.22,79.28,32200.0,50.4526,50.4844,50.408,50.4462,32200.0
2007-07-05 14:55:00,79.26,79.26,79.05,79.15,21500.0,50.4335,50.4335,50.2999,50.3635,21500.0
2007-07-05 15:00:00,79.17,79.19,79.06,79.08,30100.0,50.3762,50.3889,50.3062,50.3189,30100.0
2007-07-05 15:05:00,79.08,79.2,79.06,79.2,15400.0,50.3189,50.3953,50.3062,50.3953,15400.0
2007-07-05 15:10:00,79.21,79.23,79.13,79.15,28300.0,50.4017,50.4144,50.3508,50.3635,28300.0
2007-07-05 15:15:00,79.15,79.15,79.01,79.04,26200.0,50.3635,50.3635,50.2744,50.2935,26200.0
2007-07-05 15:20:00,79.04,79.24,79.04,79.19,38200.0,50.2935,50.4208,50.2935,50.3889,38200.0
2007-07-05 15:25:00,79.18,79.29,79.17,79.29,29800.0,50.3826,50.4526,50.3762,50.4526,29800.0
2007-07-05 15:30:00,79.27,79.31,79.18,79.24,45100.0,50.4398,50.4653,50.3826,50.4208,45100.0
2007-07-05 15:35:00,79.25,79.38,79.21,79.38,32000.0,50.4271,50.5098,50.4017,50.5098,32000.0
2007-07-05 15:40:00,79.38,79.41,79.32,79.33,33800.0,50.5098,50.5289,50.4717,50.478,33800.0
2007-07-05 15:45:00,79.31,79.43,79.28,79.38,56600.0,50.4653,50.5417,50.4462,50.5098,56600.0
2007-07-05 15:50:00,79.38,79.45,79.34,79.41,46400.0,50.5098,50.5544,50.4844,50.5289,46400.0
2007-07-05 15:55:00,79.42,79.44,79.32,79.39,62200.0,50.5353,50.548,50.4717,50.5162,62200.0
2007-07-06 09:30:00,79.76,80.1,79.76,79.81,83200.0,50.7516,50.968,50.7516,50.7834,83200.0
2007-07-06 09:35:00,79.81,79.83,79.5,79.58,27700.0,50.7834,50.7962,50.5862,50.6371,27700.0
2007-07-06 09:40:00,79.55,79.65,79.32,79.35,42200.0,50.618,50.6816,50.4717,50.4907,42200.0
2007-07-06 09:45:00,79.33,79.42,79.25,79.39,57100.0,50.478,50.5353,50.4271,50.5162,57100.0
2007-07-06 09:50:00,79.41,79.55,79.3,79.37,53600.0,50.5289,50.618,50.4589,50.5035,53600.0
2007-07-06 09:55:00,79.39,79.51,79.31,79.4,31000.0,50.5162,50.5926,50.4653,50.5226,31000.0
2007-07-06 10:00:00,79.4,79.6,79.4,79.51,29600.0,50.5226,50.6498,50.5226,50.5926,29600.0
2007-07-06 10:05:00,79.5,79.69,79.21,79.32,51800.0,50.5862,50.7071,50.4017,50.4717,51800.0
2007-07-06 10:10:00,79.31,79.34,79.21,79.3,23100.0,50.4653,50.4844,50.4017,50.4589,23100.0
2007-07-06 10:15:00,79.32,79.47,79.26,79.35,35400.0,50.4717,50.5671,50.4335,50.4907,35400.0
2007-07-06 10:20:00,79.35,79.38,79.14,79.3,41100.0,50.4907,50.5098,50.3571,50.4589,41100.0
2007-07-06 10:25:00,79.3,79.32,79.16,79.31,25900.0,50.4589,50.4717,50.3699,50.4653,25900.0
2007-07-06 10:30:00,79.35,79.65,79.22,79.32,96700.0,50.4907,50.6816,50.408,50.4717,96700.0
2007-07-06 10:35:00,79.34,79.45,79.25,79.42,46900.0,50.4844,50.5544,50.4271,50.5353,46900.0
2007-07-06 10:40:00,79.44,79.57,79.32,79.56,33700.0,50.548,50.6307,50.4717,50.6244,33700.0
2007-07-06 10:45:00,79.57,79.64,79.52,79.53,18000.0,50.6307,50.6753,50.5989,50.6053,18000.0
2007-07-06 10:50:00,79.54,79.58,79.43,79.48,48900.0,50.6116,50.6371,50.5417,50.5735,48900.0
2007-07-06 10:55:00,79.47,79.48,79.33,79.41,16900.0,50.5671,50.5735,50.478,50.5289,16900.0
2007-07-06 11:00:00,79.4,79.47,79.35,79.47,17900.0,50.5226,50.5671,50.4907,50.5671,17900.0
2007-07-06 11:05:00,79.49,79.5,79.37,79.43,15200.0,50.5798,50.5862,50.5035,50.5417,15200.0
2007-07-06 11:10:00,79.42,79.5,79.35,79.38,13600.0,50.5353,50.5862,50.4907,50.5098,13600.0
2007-07-06 11:15:00,79.38,79.41,79.36,79.41,11600.0,50.5098,50.5289,50.4971,50.5289,11600.0
2007-07-06 11:20:00,79.4,79.5,79.4,79.49,14900.0,50.5226,50.5862,50.5226,50.5798,14900.0
2007-07-06 11:25:00,79.48,79.52,79.48,79.52,10400.0,50.5735,50.5989,50.5735,50.5989,10400.0
2007-07-06 11:30:00,79.52,79.59,79.5,79.59,24400.0,50.5989,50.6435,50.5862,50.6435,24400.0
2007-07-06 11:35:00,79.57,79.6,79.55,79.56,11800.0,50.6307,50.6498,50.618,50.6244,11800.0
2007-07-06 11:40:00,79.57,79.58,79.5,79.5,25300.0,50.6307,50.6371,50.5862,50.5862,25300.0
2007-07-06 11:45:00,79.5,79.52,79.35,79.38,18900.0,50.5862,50.5989,50.4907,50.5098,18900.0
2007-07-06 11:50:00,79.38,79.47,79.38,79.46,28500.0,50.5098,50.5671,50.5098,50.5607,28500.0
2007-07-06 11:55:00,79.47,79.5,79.47,79.49,32600.0,50.5671,50.5862,50.5671,50.5798,32600.0
2007-07-06 12:00:00,79.49,79.52,79.49,79.52,18300.0,50.5798,50.5989,50.5798,50.5989,18300.0
2007-07-06 12:05:00,79.52,79.55,79.5,79.52,18300.0,50.5989,50.618,50.5862,50.5989,18300.0
2007-07-06 12:10:00,79.52,79.54,79.47,79.47,18700.0,50.5989,50.6116,50.5671,50.5671,18700.0
2007-07-06 12:15:00,79.5,79.56,79.42,79.53,34300.0,50.5862,50.6244,50.5353,50.6053,34300.0
2007-07-06 12:20:00,79.55,79.55,79.47,79.5,23100.0,50.618,50.618,50.5671,50.5862,23100.0
2007-07-06 12:25:00,79.49,79.53,79.32,79.39,26700.0,50.5798,50.6053,50.4717,50.5162,26700.0
2007-07-06 12:30:00,79.39,79.4,79.28,79.31,10400.0,50.5162,50.5226,50.4462,50.4653,10400.0
2007-07-06 12:35:00,79.32,79.39,79.32,79.36,12600.0,50.4717,50.5162,50.4717,50.4971,12600.0
2007-07-06 12:40:00,79.38,79.4,79.34,79.39,13000.0,50.5098,50.5226,50.4844,50.5162,13000.0
2007-07-06 12:45:00,79.39,79.42,79.33,79.38,17900.0,50.5162,50.5353,50.478,50.5098,17900.0
2007-07-06 12:50:00,79.37,79.46,79.36,79.44,9800.0,50.5035,50.5607,50.4971,50.548,9800.0
2007-07-06 12:55:00,79.45,79.46,79.4,79.41,8900.0,50.5544,50.5607,50.5226,50.5289,8900.0
2007-07-06 13:00:00,79.42,79.43,79.3,79.31,9700.0,50.5353,50.5417,50.4589,50.4653,9700.0
2007-07-06 13:05:00,79.3,79.41,79.28,79.39,31400.0,50.4589,50.5289,50.4462,50.5162,31400.0
2007-07-06 13:10:00,79.38,79.44,79.37,79.43,12200.0,50.5098,50.548,50.5035,50.5417,12200.0
2007-07-06 13:15:00,79.41,79.44,79.25,79.25,17200.0,50.5289,50.548,50.4271,50.4271,17200.0
2007-07-06 13:20:00,79.25,79.35,79.23,79.29,33100.0,50.4271,50.4907,50.4144,50.4526,33100.0
2007-07-06 13:25:00,79.28,79.28,79.08,79.15,50100.0,50.4462,50.4462,50.3189,50.3635,50100.0
2007-07-06 13:30:00,79.15,79.2,79.09,79.15,45900.0,50.3635,50.3953,50.3253,50.3635,45900.0
2007-07-06 13:35:00,79.17,79.17,79.08,79.1,15100.0,50.3762,50.3762,50.3189,50.3317,15100.0
2007-07-06 13:40:00,79.1,79.15,78.99,79.07,18600.0,50.3317,50.3635,50.2617,50.3126,18600.0
2007-07-06 13:45:00,79.08,79.16,79.07,79.15,12100.0,50.3189,50.3699,50.3126,50.3635,12100.0
2007-07-06 13:50:00,79.15,79.19,79.13,79.17,15400.0,50.3635,50.3889,50.3508,50.3762,15400.0
2007-07-06 13:55:00,79.15,79.23,79.15,79.21,17200.0,50.3635,50.4144,50.3635,50.4017,17200.0
2007-07-06 14:00:00,79.22,79.26,79.14,79.17,12500.0,50.408,50.4335,50.3571,50.3762,12500.0
2007-07-06 14:05:00,79.16,79.3,79.14,79.3,20000.0,50.3699,50.4589,50.3571,50.4589,20000.0
2007-07-06 14:10:00,79.28,79.42,79.26,79.36,32700.0,50.4462,50.5353,50.4335,50.4971,32700.0
2007-07-06 14:15:00,79.41,79.45,79.38,79.41,18100.0,50.5289,50.5544,50.5098,50.5289,18100.0
2007-07-06 14:20:00,79.41,79.43,79.36,79.39,11500.0,50.5289,50.5417,50.4971,50.5162,11500.0
2007-07-06 14:25:00,79.41,79.5,79.41,79.48,14100.0,50.5289,50.5862,50.5289,50.5735,14100.0
2007-07-06 14:30:00,79.49,79.56,79.47,79.48,15100.0,50.5798,50.6244,50.5671,50.5735,15100.0
2007-07-06 14:35:00,79.47,79.53,79.47,79.51,9200.0,50.5671,50.6053,50.5671,50.5926,9200.0
2007-07-06 14:40:00,79.51,79.52,79.47,79.51,18700.0,50.5926,50.5989,50.5671,50.5926,18700.0
2007-07-06 14:45:00,79.51,79.53,79.4,79.42,14800.0,50.5926,50.6053,50.5226,50.5353,14800.0
2007-07-06 14:50:00,79.43,79.49,79.41,79.49,8900.0,50.5417,50.5798,50.5289,50.5798,8900.0
2007-07-06 14:55:00,79.47,79.5,79.43,79.44,12200.0,50.5671,50.5862,50.5417,50.548,12200.0
2007-07-06 15:00:00,79.44,79.53,79.44,79.48,34600.0,50.548,50.6053,50.548,50.5735,34600.0
2007-07-06 15:05:00,79.5,79.58,79.46,79.53,23500.0,50.5862,50.6371,50.5607,50.6053,23500.0
2007-07-06 15:10:00,79.54,79.62,79.5,79.51,26500.0,50.6116,50.6626,50.5862,50.5926,26500.0
2007-07-06 15:15:00,79.51,79.54,79.48,79.54,18100.0,50.5926,50.6116,50.5735,50.6116,18100.0
2007-07-06 15:20:00,79.54,79.57,79.48,79.52,19600.0,50.6116,50.6307,50.5735,50.5989,19600.0
2007-07-06 15:25:00,79.51,79.6,79.46,79.58,37000.0,50.5926,50.6498,50.5607,50.6371,37000.0
2007-07-06 15:30:00,79.57,79.6,79.47,79.47,34800.0,50.6307,50.6498,50.5671,50.5671,34800.0
2007-07-06 15:35:00,79.48,79.52,79.44,79.48,26900.0,50.5735,50.5989,50.548,50.5735,26900.0
2007-07-06 15:40:00,79.48,79.49,79.36,79.36,35700.0,50.5735,50.5798,50.4971,50.4971,35700.0
2007-07-06 15:45:00,79.36,79.36,79.25,79.3,37100.0,50.4971,50.4971,50.4271,50.4589,37100.0
2007-07-06 15:50:00,79.31,79.34,79.14,79.18,44900.0,50.4653,50.4844,50.3571,50.3826,44900.0
2007-07-06 15:55:00,79.2,79.38,79.2,79.38,53800.0,50.3953,50.5098,50.3953,50.5098,53800.0
2007-07-09 09:30:00,79.38,79.75,79.38,79.64,56100.0,50.5098,50.7453,50.5098,50.6753,56100.0
2007-07-09 09:35:00,79.68,79.88,79.64,79.87,40600.0,50.7007,50.828,50.6753,50.8216,40600.0
2007-07-09 09:40:00,79.86,80.09,79.86,80.09,44600.0,50.8153,50.9616,50.8153,50.9616,44600.0
2007-07-09 09:45:00,80.08,80.29,80.08,80.28,60200.0,50.9553,51.0889,50.9553,51.0825,60200.0
2007-07-09 09:50:00,80.27,80.34,80.22,80.25,54800.0,51.0761,51.1207,51.0443,51.0634,54800.0
2007-07-09 09:55:00,80.27,80.4,80.23,80.32,60100.0,51.0761,51.1589,51.0507,51.108,60100.0
2007-07-09 10:00:00,80.33,80.43,80.28,80.39,67800.0,51.1143,51.178,51.0825,51.1525,67800.0
2007-07-09 10:05:00,80.4,80.74,80.37,80.72,150000.0,51.1589,51.3752,51.1398,51.3625,150000.0
2007-07-09 10:10:00,80.72,80.72,80.51,80.59,37500.0,51.3625,51.3625,51.2289,51.2798,37500.0
2007-07-09 10:15:00,80.6,80.63,80.41,80.48,26900.0,51.2861,51.3052,51.1652,51.2098,26900.0
2007-07-09 10:20:00,80.48,80.51,80.42,80.47,23900.0,51.2098,51.2289,51.1716,51.2034,23900.0
2007-07-09 10:25:00,80.45,80.48,80.4,80.46,32800.0,51.1907,51.2098,51.1589,51.197,32800.0
2007-07-09 10:30:00,80.46,80.46,80.39,80.4,25400.0,51.197,51.197,51.1525,51.1589,25400.0
2007-07-09 10:35:00,80.4,80.41,80.16,80.36,54200.0,51.1589,51.1652,51.0062,51.1334,54200.0
2007-07-09 10:40:00,80.36,80.38,80.1,80.14,38300.0,51.1334,51.1461,50.968,50.9934,38300.0
2007-07-09 10:45:00,80.13,80.24,80.1,80.11,20800.0,50.9871,51.0571,50.968,50.9743,20800.0
2007-07-09 10:50:00,80.11,80.45,80.08,80.41,65900.0,50.9743,51.1907,50.9553,51.1652,65900.0
2007-07-09 10:55:00,80.41,80.48,80.35,80.42,42600.0,51.1652,51.2098,51.1271,51.1716,42600.0
2007-07-09 11:00:00,80.42,80.57,80.4,80.53,38500.0,51.1716,51.267,51.1589,51.2416,38500.0
2007-07-09 11:05:00,80.56,80.58,80.44,80.51,20900.0,51.2607,51.2734,51.1843,51.2289,20900.0
2007-07-09 11:10:00,80.52,80.53,80.37,80.4,18200.0,51.2352,51.2416,51.1398,51.1589,18200.0
2007-07-09 11:15:00,80.39,80.52,80.38,80.52,11600.0,51.1525,51.2352,51.1461,51.2352,11600.0
2007-07-09 11:20:00,80.51,80.51,80.38,80.47,14900.0,51.2289,51.2289,51.1461,51.2034,14900.0
2007-07-09 11:25:00,80.46,80.56,80.42,80.5,19500.0,51.197,51.2607,51.1716,51.2225,19500.0
2007-07-09 11:30:00,80.51,80.51,80.45,80.45,12600.0,51.2289,51.2289,51.1907,51.1907,12600.0
2007-07-09 11:35:00,80.46,80.46,80.36,80.39,16800.0,51.197,51.197,51.1334,51.1525,16800.0
2007-07-09 11:40:00,80.39,80.41,80.29,80.3,16600.0,51.1525,51.1652,51.0889,51.0952,16600.0
2007-07-09 11:45:00,80.31,80.35,80.21,80.21,18400.0,51.1016,51.1271,51.038,51.038,18400.0
2007-07-09 11:50:00,80.21,80.23,80.13,80.18,32600.0,51.038,51.0507,50.9871,51.0189,32600.0
2007-07-09 11:55:00,80.16,80.21,80.1,80.13,33000.0,51.0062,51.038,50.968,50.9871,33000.0
2007-07-09 12:00:00,80.13,80.13,80.07,80.09,20500.0,50.9871,50.9871,50.9489,50.9616,20500.0
2007-07-09 12:05:00,80.09,80.1,80.0,80.0,33700.0,50.9616,50.968,50.9043,50.9043,33700.0
2007-07-09 12:10:00,80.01,80.02,79.96,79.97,31300.0,50.9107,50.9171,50.8789,50.8853,31300.0
2007-07-09 12:15:00,79.98,80.02,79.97,80.01,29900.0,50.8916,50.9171,50.8853,50.9107,29900.0
2007-07-09 12:20:00,80.0,80.02,79.93,79.93,40100.0,50.9043,50.9171,50.8598,50.8598,40100.0
2007-07-09 12:25:00,79.92,79.97,79.89,79.96,33000.0,50.8534,50.8853,50.8344,50.8789,33000.0
2007-07-09 12:30:00,79.97,80.14,79.97,80.11,60500.0,50.8853,50.9934,50.8853,50.9743,60500.0
2007-07-09 12:35:00,80.1,80.12,80.06,80.11,22200.0,50.968,50.9807,50.9425,50.9743,22200.0
2007-07-09 12:40:00,80.1,80.1,79.91,79.91,19500.0,50.968,50.968,50.8471,50.8471,19500.0
2007-07-09 12:45:00,79.91,80.05,79.91,80.01,24500.0,50.8471,50.9362,50.8471,50.9107,24500.0
2007-07-09 12:50:00,80.0,80.03,79.94,79.98,34000.0,50.9043,50.9234,50.8662,50.8916,34000.0
2007-07-09 12:55:00,79.96,80.0,79.89,79.99,25300.0,50.8789,50.9043,50.8344,50.898,25300.0
2007-07-09 13:00:00,80.0,80.05,79.98,80.04,22200.0,50.9043,50.9362,50.8916,50.9298,22200.0
2007-07-09 13:05:00,80.03,80.06,79.93,80.01,23800.0,50.9234,50.9425,50.8598,50.9107,23800.0
2007-07-09 13:10:00,80.01,80.03,79.96,80.01,21100.0,50.9107,50.9234,50.8789,50.9107,21100.0
2007-07-09 13:15:00,80.02,80.02,79.9,79.97,30000.0,50.9171,50.9171,50.8407,50.8853,30000.0
2007-07-09 13:20:00,79.98,80.0,79.92,79.94,21600.0,50.8916,50.9043,50.8534,50.8662,21600.0
2007-07-09 13:25:00,79.94,80.0,79.93,79.95,36500.0,50.8662,50.9043,50.8598,50.8725,36500.0
2007-07-09 13:30:00,79.94,79.98,79.91,79.95,14400.0,50.8662,50.8916,50.8471,50.8725,14400.0
2007-07-09 13:35:00,79.93,80.0,79.93,80.0,44000.0,50.8598,50.9043,50.8598,50.9043,44000.0
2007-07-09 13:40:00,80.0,80.0,79.84,79.85,61300.0,50.9043,50.9043,50.8025,50.8089,61300.0
2007-07-09 13:45:00,79.86,79.92,79.84,79.92,16700.0,50.8153,50.8534,50.8025,50.8534,16700.0
2007-07-09 13:50:00,79.92,79.99,79.9,79.96,8900.0,50.8534,50.898,50.8407,50.8789,8900.0
2007-07-09 13:55:00,79.97,79.98,79.93,79.97,11100.0,50.8853,50.8916,50.8598,50.8853,11100.0
2007-07-09 14:00:00,79.97,79.98,79.89,79.9,9300.0,50.8853,50.8916,50.8344,50.8407,9300.0
2007-07-09 14:05:00,79.9,79.94,79.89,79.9,10300.0,50.8407,50.8662,50.8344,50.8407,10300.0
2007-07-09 14:10:00,79.91,79.94,79.83,79.83,14100.0,50.8471,50.8662,50.7962,50.7962,14100.0
2007-07-09 14:15:00,79.82,79.85,79.73,79.85,27000.0,50.7898,50.8089,50.7325,50.8089,27000.0
2007-07-09 14:20:00,79.85,79.89,79.8,79.8,11100.0,50.8089,50.8344,50.7771,50.7771,11100.0
2007-07-09 14:25:00,79.8,79.83,79.72,79.81,16600.0,50.7771,50.7962,50.7262,50.7834,16600.0
2007-07-09 14:30:00,79.81,80.07,79.78,80.03,36900.0,50.7834,50.9489,50.7644,50.9234,36900.0
2007-07-09 14:35:00,80.03,80.24,80.02,80.19,32200.0,50.9234,51.0571,50.9171,51.0252,32200.0
2007-07-09 14:40:00,80.17,80.19,80.04,80.07,27700.0,51.0125,51.0252,50.9298,50.9489,27700.0
2007-07-09 14:45:00,80.06,80.28,80.06,80.19,43200.0,50.9425,51.0825,50.9425,51.0252,43200.0
2007-07-09 14:50:00,80.21,80.25,80.16,80.18,21000.0,51.038,51.0634,51.0062,51.0189,21000.0
2007-07-09 14:55:00,80.18,80.25,80.16,80.19,48500.0,51.0189,51.0634,51.0062,51.0252,48500.0
2007-07-09 15:00:00,80.19,80.25,80.13,80.16,37500.0,51.0252,51.0634,50.9871,51.0062,37500.0
2007-07-09 15:05:00,80.16,80.16,80.0,80.0,49200.0,51.0062,51.0062,50.9043,50.9043,49200.0
2007-07-09 15:10:00,80.0,80.05,79.98,80.0,59200.0,50.9043,50.9362,50.8916,50.9043,59200.0
2007-07-09 15:15:00,79.99,80.02,79.98,80.0,47200.0,50.898,50.9171,50.8916,50.9043,47200.0
2007-07-09 15:20:00,80.0,80.02,79.92,79.93,26900.0,50.9043,50.9171,50.8534,50.8598,26900.0
2007-07-09 15:25:00,79.92,80.0,79.9,79.99,33600.0,50.8534,50.9043,50.8407,50.898,33600.0
2007-07-09 15:30:00,79.99,80.0,79.96,79.99,47200.0,50.898,50.9043,50.8789,50.898,47200.0
2007-07-09 15:35:00,79.99,80.0,79.97,79.97,44200.0,50.898,50.9043,50.8853,50.8853,44200.0
2007-07-09 15:40:00,79.97,80.01,79.92,79.94,83000.0,50.8853,50.9107,50.8534,50.8662,83000.0
2007-07-09 15:45:00,79.95,79.99,79.93,79.95,41200.0,50.8725,50.898,50.8598,50.8725,41200.0
2007-07-09 15:50:00,79.95,79.95,79.8,79.82,67900.0,50.8725,50.8725,50.7771,50.7898,67900.0
2007-07-09 15:55:00,79.82,79.85,79.68,79.68,107200.0,50.7898,50.8089,50.7007,50.7007,107200.0
2007-07-10 09:30:00,79.01,79.01,78.45,78.56,140400.0,50.2744,50.2744,49.9181,49.9881,140400.0
2007-07-10 09:35:00,78.58,78.7,78.57,78.59,44000.0,50.0008,50.0772,49.9944,50.0072,44000.0
2007-07-10 09:40:00,78.6,78.6,78.39,78.57,87700.0,50.0135,50.0135,49.8799,49.9944,87700.0
2007-07-10 09:45:00,78.57,78.64,78.44,78.64,61500.0,49.9944,50.039,49.9117,50.039,61500.0
2007-07-10 09:50:00,78.64,78.67,78.48,78.55,53100.0,50.039,50.0581,49.9372,49.9817,53100.0
2007-07-10 09:55:00,78.56,78.64,78.42,78.48,62300.0,49.9881,50.039,49.899,49.9372,62300.0
2007-07-10 10:00:00,78.49,78.52,78.3,78.38,61500.0,49.9435,49.9626,49.8226,49.8735,61500.0
2007-07-10 10:05:00,78.39,78.5,78.26,78.43,62700.0,49.8799,49.9499,49.7972,49.9053,62700.0
2007-07-10 10:10:00,78.43,78.6,78.42,78.54,29900.0,49.9053,50.0135,49.899,49.9753,29900.0
2007-07-10 10:15:00,78.57,78.87,78.54,78.86,61900.0,49.9944,50.1853,49.9753,50.179,61900.0
2007-07-10 10:20:00,78.87,78.99,78.77,78.96,70200.0,50.1853,50.2617,50.1217,50.2426,70200.0
2007-07-10 10:25:00,78.95,79.04,78.95,78.95,66800.0,50.2362,50.2935,50.2362,50.2362,66800.0
2007-07-10 10:30:00,78.96,79.01,78.83,78.94,49200.0,50.2426,50.2744,50.1599,50.2299,49200.0
2007-07-10 10:35:00,78.94,79.04,78.84,78.97,52000.0,50.2299,50.2935,50.1662,50.249,52000.0
2007-07-10 10:40:00,78.96,78.98,78.82,78.82,24000.0,50.2426,50.2553,50.1535,50.1535,24000.0
2007-07-10 10:45:00,78.86,78.94,78.76,78.76,24100.0,50.179,50.2299,50.1153,50.1153,24100.0
2007-07-10 10:50:00,78.79,78.96,78.79,78.96,24900.0,50.1344,50.2426,50.1344,50.2426,24900.0
2007-07-10 10:55:00,78.96,79.07,78.95,79.05,108400.0,50.2426,50.3126,50.2362,50.2999,108400.0
2007-07-10 11:00:00,79.05,79.14,79.02,79.06,71400.0,50.2999,50.3571,50.2808,50.3062,71400.0
2007-07-10 11:05:00,79.07,79.13,79.03,79.09,54600.0,50.3126,50.3508,50.2871,50.3253,54600.0
2007-07-10 11:10:00,79.09,79.15,79.05,79.14,63700.0,50.3253,50.3635,50.2999,50.3571,63700.0
2007-07-10 11:15:00,79.14,79.27,79.1,79.14,60900.0,50.3571,50.4398,50.3317,50.3571,60900.0
2007-07-10 11:20:00,79.13,79.15,78.99,79.02,33800.0,50.3508,50.3635,50.2617,50.2808,33800.0
2007-07-10 11:25:00,79.03,79.07,78.93,78.93,72900.0,50.2871,50.3126,50.2235,50.2235,72900.0
2007-07-10 11:30:00,78.95,79.07,78.95,79.02,44400.0,50.2362,50.3126,50.2362,50.2808,44400.0
2007-07-10 11:35:00,79.02,79.02,78.93,78.98,22500.0,50.2808,50.2808,50.2235,50.2553,22500.0
2007-07-10 11:40:00,78.97,79.03,78.96,78.99,30100.0,50.249,50.2871,50.2426,50.2617,30100.0
2007-07-10 11:45:00,78.99,79.03,78.95,78.95,25500.0,50.2617,50.2871,50.2362,50.2362,25500.0
2007-07-10 11:50:00,78.95,78.99,78.92,78.98,15800.0,50.2362,50.2617,50.2171,50.2553,15800.0
2007-07-10 11:55:00,78.96,79.0,78.9,78.91,18600.0,50.2426,50.268,50.2044,50.2108,18600.0
2007-07-10 12:00:00,78.92,79.01,78.88,78.9,37600.0,50.2171,50.2744,50.1917,50.2044,37600.0
2007-07-10 12:05:00,78.89,78.95,78.85,78.92,17300.0,50.198,50.2362,50.1726,50.2171,17300.0
2007-07-10 12:10:00,78.92,78.93,78.77,78.78,33200.0,50.2171,50.2235,50.1217,50.1281,33200.0
2007-07-10 12:15:00,78.78,78.94,78.78,78.88,22300.0,50.1281,50.2299,50.1281,50.1917,22300.0
2007-07-10 12:20:00,78.88,78.92,78.86,78.88,15100.0,50.1917,50.2171,50.179,50.1917,15100.0
2007-07-10 12:25:00,78.89,78.94,78.89,78.93,13500.0,50.198,50.2299,50.198,50.2235,13500.0
2007-07-10 12:30:00,78.94,78.99,78.94,78.97,15000.0,50.2299,50.2617,50.2299,50.249,15000.0
2007-07-10 12:35:00,78.98,79.04,78.98,79.02,34400.0,50.2553,50.2935,50.2553,50.2808,34400.0
2007-07-10 12:40:00,79.03,79.06,78.94,78.94,20300.0,50.2871,50.3062,50.2299,50.2299,20300.0
2007-07-10 12:45:00,78.93,79.0,78.88,79.0,18500.0,50.2235,50.268,50.1917,50.268,18500.0
2007-07-10 12:50:00,79.0,79.06,78.92,79.06,15500.0,50.268,50.3062,50.2171,50.3062,15500.0
2007-07-10 12:55:00,79.02,79.08,79.01,79.06,12800.0,50.2808,50.3189,50.2744,50.3062,12800.0
2007-07-10 13:00:00,79.06,79.21,79.04,79.04,41200.0,50.3062,50.4017,50.2935,50.2935,41200.0
2007-07-10 13:05:00,79.06,79.06,78.92,79.01,41000.0,50.3062,50.3062,50.2171,50.2744,41000.0
2007-07-10 13:10:00,79.02,79.22,79.01,79.08,33900.0,50.2808,50.408,50.2744,50.3189,33900.0
2007-07-10 13:15:00,79.07,79.11,78.85,78.94,23500.0,50.3126,50.338,50.1726,50.2299,23500.0
2007-07-10 13:20:00,78.93,78.94,78.72,78.76,53300.0,50.2235,50.2299,50.0899,50.1153,53300.0
2007-07-10 13:25:00,78.74,78.79,78.65,78.73,44600.0,50.1026,50.1344,50.0453,50.0962,44600.0
2007-07-10 13:30:00,78.73,78.84,78.69,78.84,15500.0,50.0962,50.1662,50.0708,50.1662,15500.0
2007-07-10 13:35:00,78.86,78.97,78.81,78.94,24900.0,50.179,50.249,50.1471,50.2299,24900.0
2007-07-10 13:40:00,78.93,78.94,78.83,78.94,12600.0,50.2235,50.2299,50.1599,50.2299,12600.0
2007-07-10 13:45:00,78.94,78.94,78.54,78.57,49700.0,50.2299,50.2299,49.9753,49.9944,49700.0
2007-07-10 13:50:00,78.56,78.77,78.4,78.72,38100.0,49.9881,50.1217,49.8863,50.0899,38100.0
2007-07-10 13:55:00,78.74,78.74,78.54,78.63,32200.0,50.1026,50.1026,49.9753,50.0326,32200.0
2007-07-10 14:00:00,78.63,78.73,78.4,78.57,47500.0,50.0326,50.0962,49.8863,49.9944,47500.0
2007-07-10 14:05:00,78.61,78.72,78.46,78.53,28700.0,50.0199,50.0899,49.9244,49.969,28700.0
2007-07-10 14:10:00,78.52,78.63,78.48,78.49,22800.0,49.9626,50.0326,49.9372,49.9435,22800.0
2007-07-10 14:15:00,78.52,78.78,78.52,78.78,22800.0,49.9626,50.1281,49.9626,50.1281,22800.0
2007-07-10 14:20:00,78.79,78.83,78.76,78.81,19600.0,50.1344,50.1599,50.1153,50.1471,19600.0
2007-07-10 14:25:00,78.78,78.79,78.68,78.72,18300.0,50.1281,50.1344,50.0644,50.0899,18300.0
2007-07-10 14:30:00,78.71,78.72,78.61,78.7,21800.0,50.0835,50.0899,50.0199,50.0772,21800.0
2007-07-10 14:35:00,78.71,78.79,78.67,78.67,27700.0,50.0835,50.1344,50.0581,50.0581,27700.0
2007-07-10 14:40:00,78.68,78.73,78.67,78.67,16100.0,50.0644,50.0962,50.0581,50.0581,16100.0
2007-07-10 14:45:00,78.67,78.73,78.51,78.53,25700.0,50.0581,50.0962,49.9563,49.969,25700.0
2007-07-10 14:50:00,78.55,78.73,78.51,78.66,23800.0,49.9817,50.0962,49.9563,50.0517,23800.0
2007-07-10 14:55:00,78.68,78.68,78.55,78.59,20200.0,50.0644,50.0644,49.9817,50.0072,20200.0
2007-07-10 15:00:00,78.57,78.65,78.55,78.58,22700.0,49.9944,50.0453,49.9817,50.0008,22700.0
2007-07-10 15:05:00,78.58,78.58,78.49,78.52,53100.0,50.0008,50.0008,49.9435,49.9626,53100.0
2007-07-10 15:10:00,78.52,78.61,78.45,78.49,43500.0,49.9626,50.0199,49.9181,49.9435,43500.0
2007-07-10 15:15:00,78.49,78.6,78.47,78.56,24200.0,49.9435,50.0135,49.9308,49.9881,24200.0
2007-07-10 15:20:00,78.56,78.61,78.52,78.57,31600.0,49.9881,50.0199,49.9626,49.9944,31600.0
2007-07-10 15:25:00,78.58,78.6,78.41,78.47,57400.0,50.0008,50.0135,49.8926,49.9308,57400.0
2007-07-10 15:30:00,78.46,78.46,78.37,78.42,60600.0,49.9244,49.9244,49.8672,49.899,60600.0
2007-07-10 15:35:00,78.44,78.49,78.37,78.37,49900.0,49.9117,49.9435,49.8672,49.8672,49900.0
2007-07-10 15:40:00,78.37,78.38,78.25,78.25,72800.0,49.8672,49.8735,49.7908,49.7908,72800.0
2007-07-10 15:45:00,78.25,78.38,78.2,78.34,91900.0,49.7908,49.8735,49.759,49.8481,91900.0
2007-07-10 15:50:00,78.36,78.4,78.31,78.39,86900.0,49.8608,49.8863,49.829,49.8799,86900.0
2007-07-10 15:55:00,78.4,78.4,78.24,78.29,110000.0,49.8863,49.8863,49.7845,49.8163,110000.0
2007-07-11 09:30:00,78.2,78.29,78.07,78.16,65000.0,49.759,49.8163,49.6763,49.7335,65000.0
2007-07-11 09:35:00,78.17,78.28,78.11,78.18,33700.0,49.7399,49.8099,49.7017,49.7463,33700.0
2007-07-11 09:40:00,78.19,78.22,78.0,78.02,30800.0,49.7526,49.7717,49.6317,49.6445,30800.0
2007-07-11 09:45:00,78.0,78.1,78.0,78.06,67600.0,49.6317,49.6954,49.6317,49.6699,67600.0
2007-07-11 09:50:00,78.07,78.07,77.52,77.52,67700.0,49.6763,49.6763,49.3263,49.3263,67700.0
2007-07-11 09:55:00,77.52,77.76,77.51,77.76,50500.0,49.3263,49.479,49.3199,49.479,50500.0
2007-07-11 10:00:00,77.72,77.81,77.55,77.81,44400.0,49.4536,49.5108,49.3454,49.5108,44400.0
2007-07-11 10:05:00,77.81,77.81,77.57,77.69,34900.0,49.5108,49.5108,49.3581,49.4345,34900.0
2007-07-11 10:10:00,77.68,77.77,77.62,77.75,29200.0,49.4281,49.4854,49.3899,49.4727,29200.0
2007-07-11 10:15:00,77.74,78.04,77.74,78.04,79600.0,49.4663,49.6572,49.4663,49.6572,79600.0
2007-07-11 10:20:00,78.02,78.13,78.01,78.02,42500.0,49.6445,49.7145,49.6381,49.6445,42500.0
2007-07-11 10:25:00,78.02,78.06,77.65,77.83,53500.0,49.6445,49.6699,49.409,49.5236,53500.0
2007-07-11 10:30:00,77.85,78.25,77.76,77.89,89700.0,49.5363,49.7908,49.479,49.5617,89700.0
2007-07-11 10:35:00,77.88,78.05,77.88,77.91,65900.0,49.5554,49.6636,49.5554,49.5745,65900.0
2007-07-11 10:40:00,77.91,77.98,77.86,77.92,45900.0,49.5745,49.619,49.5427,49.5808,45900.0
2007-07-11 10:45:00,77.93,78.0,77.75,77.78,52300.0,49.5872,49.6317,49.4727,49.4918,52300.0
2007-07-11 10:50:00,77.82,78.13,77.8,78.13,112400.0,49.5172,49.7145,49.5045,49.7145,112400.0
2007-07-11 10:55:00,78.13,78.4,78.1,78.35,65100.0,49.7145,49.8863,49.6954,49.8544,65100.0
2007-07-11 11:00:00,78.34,78.4,78.28,78.3,85100.0,49.8481,49.8863,49.8099,49.8226,85100.0
2007-07-11 11:05:00,78.3,78.32,78.19,78.23,48000.0,49.8226,49.8354,49.7526,49.7781,48000.0
2007-07-11 11:10:00,78.22,78.25,78.1,78.25,57600.0,49.7717,49.7908,49.6954,49.7908,57600.0
2007-07-11 11:15:00,78.25,78.3,78.2,78.25,31200.0,49.7908,49.8226,49.759,49.7908,31200.0
2007-07-11 11:20:00,78.23,78.25,78.15,78.24,43600.0,49.7781,49.7908,49.7272,49.7845,43600.0
2007-07-11 11:25:00,78.24,78.25,78.15,78.19,27100.0,49.7845,49.7908,49.7272,49.7526,27100.0
2007-07-11 11:30:00,78.15,78.27,78.15,78.24,37300.0,49.7272,49.8035,49.7272,49.7845,37300.0
2007-07-11 11:35:00,78.23,78.3,78.2,78.25,13000.0,49.7781,49.8226,49.759,49.7908,13000.0
2007-07-11 11:40:00,78.26,78.29,78.22,78.24,22400.0,49.7972,49.8163,49.7717,49.7845,22400.0
2007-07-11 11:45:00,78.24,78.29,78.24,78.29,11000.0,49.7845,49.8163,49.7845,49.8163,11000.0
2007-07-11 11:50:00,78.29,78.29,78.14,78.22,25400.0,49.8163,49.8163,49.7208,49.7717,25400.0
2007-07-11 11:55:00,78.23,78.26,78.2,78.25,22000.0,49.7781,49.7972,49.759,49.7908,22000.0
2007-07-11 12:00:00,78.25,78.3,78.2,78.24,23000.0,49.7908,49.8226,49.759,49.7845,23000.0
2007-07-11 12:05:00,78.22,78.26,78.18,78.25,16900.0,49.7717,49.7972,49.7463,49.7908,16900.0
2007-07-11 12:10:00,78.24,78.29,78.21,78.22,13000.0,49.7845,49.8163,49.7654,49.7717,13000.0
2007-07-11 12:15:00,78.22,78.28,78.03,78.11,32600.0,49.7717,49.8099,49.6508,49.7017,32600.0
2007-07-11 12:20:00,78.12,78.26,78.07,78.22,27300.0,49.7081,49.7972,49.6763,49.7717,27300.0
2007-07-11 12:25:00,78.23,78.26,78.22,78.26,14500.0,49.7781,49.7972,49.7717,49.7972,14500.0
2007-07-11 12:30:00,78.27,78.34,78.27,78.28,25400.0,49.8035,49.8481,49.8035,49.8099,25400.0
2007-07-11 12:35:00,78.29,78.3,78.25,78.26,21600.0,49.8163,49.8226,49.7908,49.7972,21600.0
2007-07-11 12:40:00,78.27,78.28,78.17,78.17,16500.0,49.8035,49.8099,49.7399,49.7399,16500.0
2007-07-11 12:45:00,78.17,78.17,78.05,78.11,45800.0,49.7399,49.7399,49.6636,49.7017,45800.0
2007-07-11 12:50:00,78.12,78.13,78.05,78.11,28500.0,49.7081,49.7145,49.6636,49.7017,28500.0
2007-07-11 12:55:00,78.11,78.15,78.06,78.09,24500.0,49.7017,49.7272,49.6699,49.689,24500.0
2007-07-11 13:00:00,78.09,78.17,78.08,78.14,21300.0,49.689,49.7399,49.6826,49.7208,21300.0
2007-07-11 13:05:00,78.14,78.24,78.14,78.23,15600.0,49.7208,49.7845,49.7208,49.7781,15600.0
2007-07-11 13:10:00,78.22,78.22,78.05,78.13,34000.0,49.7717,49.7717,49.6636,49.7145,34000.0
2007-07-11 13:15:00,78.14,78.15,78.11,78.13,8200.0,49.7208,49.7272,49.7017,49.7145,8200.0
2007-07-11 13:20:00,78.13,78.17,78.12,78.12,10900.0,49.7145,49.7399,49.7081,49.7081,10900.0
2007-07-11 13:25:00,78.13,78.15,78.08,78.15,18400.0,49.7145,49.7272,49.6826,49.7272,18400.0
2007-07-11 13:30:00,78.15,78.24,78.15,78.24,35000.0,49.7272,49.7845,49.7272,49.7845,35000.0
2007-07-11 13:35:00,78.24,78.29,78.14,78.24,42200.0,49.7845,49.8163,49.7208,49.7845,42200.0
2007-07-11 13:40:00,78.25,78.25,78.21,78.24,22500.0,49.7908,49.7908,49.7654,49.7845,22500.0
2007-07-11 13:45:00,78.24,78.25,78.22,78.23,35800.0,49.7845,49.7908,49.7717,49.7781,35800.0
2007-07-11 13:50:00,78.23,78.25,78.15,78.25,18700.0,49.7781,49.7908,49.7272,49.7908,18700.0
2007-07-11 13:55:00,78.25,78.25,78.03,78.03,22700.0,49.7908,49.7908,49.6508,49.6508,22700.0
2007-07-11 14:00:00,78.03,78.21,78.01,78.11,22800.0,49.6508,49.7654,49.6381,49.7017,22800.0
2007-07-11 14:05:00,78.11,78.16,77.94,78.16,24400.0,49.7017,49.7335,49.5936,49.7335,24400.0
2007-07-11 14:10:00,78.16,78.23,78.1,78.23,41500.0,49.7335,49.7781,49.6954,49.7781,41500.0
2007-07-11 14:15:00,78.21,78.29,78.18,78.29,33500.0,49.7654,49.8163,49.7463,49.8163,33500.0
2007-07-11 14:20:00,78.29,78.3,78.26,78.28,44500.0,49.8163,49.8226,49.7972,49.8099,44500.0
2007-07-11 14:25:00,78.28,78.37,78.27,78.35,60600.0,49.8099,49.8672,49.8035,49.8544,60600.0
2007-07-11 14:30:00,78.35,78.39,78.25,78.35,24700.0,49.8544,49.8799,49.7908,49.8544,24700.0
2007-07-11 14:35:00,78.37,78.42,78.35,78.39,13600.0,49.8672,49.899,49.8544,49.8799,13600.0
2007-07-11 14:40:00,78.4,78.41,78.31,78.34,45900.0,49.8863,49.8926,49.829,49.8481,45900.0
2007-07-11 14:45:00,78.36,78.46,78.31,78.35,40400.0,49.8608,49.9244,49.829,49.8544,40400.0
2007-07-11 14:50:00,78.33,78.42,78.25,78.26,66100.0,49.8417,49.899,49.7908,49.7972,66100.0
2007-07-11 14:55:00,78.27,78.35,78.21,78.34,31800.0,49.8035,49.8544,49.7654,49.8481,31800.0
2007-07-11 15:00:00,78.32,78.32,78.21,78.25,50900.0,49.8354,49.8354,49.7654,49.7908,50900.0
2007-07-11 15:05:00,78.26,78.27,78.19,78.22,40100.0,49.7972,49.8035,49.7526,49.7717,40100.0
2007-07-11 15:10:00,78.22,78.22,78.17,78.18,14600.0,49.7717,49.7717,49.7399,49.7463,14600.0
2007-07-11 15:15:00,78.19,78.19,78.04,78.11,39900.0,49.7526,49.7526,49.6572,49.7017,39900.0
2007-07-11 15:20:00,78.13,78.14,78.06,78.12,27400.0,49.7145,49.7208,49.6699,49.7081,27400.0
2007-07-11 15:25:00,78.12,78.24,78.12,78.14,35000.0,49.7081,49.7845,49.7081,49.7208,35000.0
2007-07-11 15:30:00,78.14,78.23,78.12,78.21,31100.0,49.7208,49.7781,49.7081,49.7654,31100.0
2007-07-11 15:35:00,78.21,78.26,78.11,78.2,26400.0,49.7654,49.7972,49.7017,49.759,26400.0
2007-07-11 15:40:00,78.19,78.27,78.18,78.26,17700.0,49.7526,49.8035,49.7463,49.7972,17700.0
2007-07-11 15:45:00,78.27,78.31,78.19,78.3,23100.0,49.8035,49.829,49.7526,49.8226,23100.0
2007-07-11 15:50:00,78.3,78.33,78.25,78.31,24200.0,49.8226,49.8417,49.7908,49.829,24200.0
2007-07-11 15:55:00,78.32,78.46,78.28,78.45,53000.0,49.8354,49.9244,49.8099,49.9181,53000.0
2007-07-12 09:30:00,78.96,79.2,78.9,79.09,75000.0,50.2426,50.3953,50.2044,50.3253,75000.0
2007-07-12 09:35:00,79.08,79.21,79.01,79.17,21900.0,50.3189,50.4017,50.2744,50.3762,21900.0
2007-07-12 09:40:00,79.17,79.4,79.15,79.34,35000.0,50.3762,50.5226,50.3635,50.4844,35000.0
2007-07-12 09:45:00,79.34,79.5,79.32,79.49,49300.0,50.4844,50.5862,50.4717,50.5798,49300.0
2007-07-12 09:50:00,79.5,79.5,79.33,79.37,35100.0,50.5862,50.5862,50.478,50.5035,35100.0
2007-07-12 09:55:00,79.37,79.51,79.34,79.43,40500.0,50.5035,50.5926,50.4844,50.5417,40500.0
2007-07-12 10:00:00,79.43,79.48,79.25,79.33,34000.0,50.5417,50.5735,50.4271,50.478,34000.0
2007-07-12 10:05:00,79.32,79.37,79.25,79.3,65600.0,50.4717,50.5035,50.4271,50.4589,65600.0
2007-07-12 10:10:00,79.31,79.39,79.23,79.39,38500.0,50.4653,50.5162,50.4144,50.5162,38500.0
2007-07-12 10:15:00,79.38,79.5,79.38,79.47,33900.0,50.5098,50.5862,50.5098,50.5671,33900.0
2007-07-12 10:20:00,79.47,79.6,79.45,79.57,56300.0,50.5671,50.6498,50.5544,50.6307,56300.0
2007-07-12 10:25:00,79.56,79.58,79.45,79.56,23000.0,50.6244,50.6371,50.5544,50.6244,23000.0
2007-07-12 10:30:00,79.56,79.62,79.3,79.4,125300.0,50.6244,50.6626,50.4589,50.5226,125300.0
2007-07-12 10:35:00,79.44,79.48,79.26,79.32,104600.0,50.548,50.5735,50.4335,50.4717,104600.0
2007-07-12 10:40:00,79.31,79.32,79.17,79.22,33100.0,50.4653,50.4717,50.3762,50.408,33100.0
2007-07-12 10:45:00,79.19,79.36,79.19,79.35,50600.0,50.3889,50.4971,50.3889,50.4907,50600.0
2007-07-12 10:50:00,79.33,79.4,79.3,79.39,46300.0,50.478,50.5226,50.4589,50.5162,46300.0
2007-07-12 10:55:00,79.4,79.51,79.4,79.5,18000.0,50.5226,50.5926,50.5226,50.5862,18000.0
2007-07-12 11:00:00,79.51,79.57,79.35,79.42,40100.0,50.5926,50.6307,50.4907,50.5353,40100.0
2007-07-12 11:05:00,79.4,79.58,79.4,79.58,28600.0,50.5226,50.6371,50.5226,50.6371,28600.0
2007-07-12 11:10:00,79.54,79.56,79.48,79.52,10100.0,50.6116,50.6244,50.5735,50.5989,10100.0
2007-07-12 11:15:00,79.51,79.59,79.43,79.5,19900.0,50.5926,50.6435,50.5417,50.5862,19900.0
2007-07-12 11:20:00,79.5,79.59,79.49,79.5,29500.0,50.5862,50.6435,50.5798,50.5862,29500.0
2007-07-12 11:25:00,79.5,79.69,79.47,79.66,70700.0,50.5862,50.7071,50.5671,50.688,70700.0
2007-07-12 11:30:00,79.66,79.69,78.49,79.62,64400.0,50.688,50.7071,49.9435,50.6626,64400.0
2007-07-12 11:35:00,79.62,79.63,79.35,79.37,38900.0,50.6626,50.6689,50.4907,50.5035,38900.0
2007-07-12 11:40:00,79.38,79.53,79.38,79.47,46700.0,50.5098,50.6053,50.5098,50.5671,46700.0
2007-07-12 11:45:00,79.46,79.47,79.39,79.45,19800.0,50.5607,50.5671,50.5162,50.5544,19800.0
2007-07-12 11:50:00,79.44,79.44,79.22,79.26,67700.0,50.548,50.548,50.408,50.4335,67700.0
2007-07-12 11:55:00,79.25,79.28,79.2,79.25,39300.0,50.4271,50.4462,50.3953,50.4271,39300.0
2007-07-12 12:00:00,79.25,79.35,79.19,79.24,53000.0,50.4271,50.4907,50.3889,50.4208,53000.0
2007-07-12 12:05:00,79.24,79.32,78.96,79.07,50500.0,50.4208,50.4717,50.2426,50.3126,50500.0
2007-07-12 12:10:00,79.05,79.3,78.99,79.24,35600.0,50.2999,50.4589,50.2617,50.4208,35600.0
2007-07-12 12:15:00,79.24,79.31,79.16,79.22,26600.0,50.4208,50.4653,50.3699,50.408,26600.0
2007-07-12 12:20:00,79.22,79.23,79.0,79.05,31100.0,50.408,50.4144,50.268,50.2999,31100.0
2007-07-12 12:25:00,79.05,79.29,79.03,79.29,57700.0,50.2999,50.4526,50.2871,50.4526,57700.0
2007-07-12 12:30:00,79.3,79.34,79.25,79.34,61500.0,50.4589,50.4844,50.4271,50.4844,61500.0
2007-07-12 12:35:00,79.34,79.4,79.26,79.34,50000.0,50.4844,50.5226,50.4335,50.4844,50000.0
2007-07-12 12:40:00,79.35,79.36,79.17,79.22,33400.0,50.4907,50.4971,50.3762,50.408,33400.0
2007-07-12 12:45:00,79.23,79.3,79.17,79.3,50300.0,50.4144,50.4589,50.3762,50.4589,50300.0
2007-07-12 12:50:00,79.28,79.32,79.22,79.23,30100.0,50.4462,50.4717,50.408,50.4144,30100.0
2007-07-12 12:55:00,79.23,79.26,79.11,79.11,28800.0,50.4144,50.4335,50.338,50.338,28800.0
2007-07-12 13:00:00,79.11,79.29,79.1,79.19,21700.0,50.338,50.4526,50.3317,50.3889,21700.0
2007-07-12 13:05:00,79.2,79.35,79.13,79.32,26600.0,50.3953,50.4907,50.3508,50.4717,26600.0
2007-07-12 13:10:00,79.32,79.35,79.25,79.28,14400.0,50.4717,50.4907,50.4271,50.4462,14400.0
2007-07-12 13:15:00,79.29,79.34,79.18,79.2,13100.0,50.4526,50.4844,50.3826,50.3953,13100.0
2007-07-12 13:20:00,79.18,79.25,79.17,79.25,9500.0,50.3826,50.4271,50.3762,50.4271,9500.0
2007-07-12 13:25:00,79.24,79.45,79.22,79.44,17800.0,50.4208,50.5544,50.408,50.548,17800.0
2007-07-12 13:30:00,79.44,79.45,79.33,79.44,16500.0,50.548,50.5544,50.478,50.548,16500.0
2007-07-12 13:35:00,79.44,79.48,79.38,79.47,9300.0,50.548,50.5735,50.5098,50.5671,9300.0
2007-07-12 13:40:00,79.48,79.65,79.47,79.6,33200.0,50.5735,50.6816,50.5671,50.6498,33200.0
2007-07-12 13:45:00,79.6,79.65,79.52,79.53,26200.0,50.6498,50.6816,50.5989,50.6053,26200.0
2007-07-12 13:50:00,79.53,79.53,79.45,79.51,10400.0,50.6053,50.6053,50.5544,50.5926,10400.0
2007-07-12 13:55:00,79.51,79.51,79.37,79.37,17900.0,50.5926,50.5926,50.5035,50.5035,17900.0
2007-07-12 14:00:00,79.37,79.48,79.3,79.3,14700.0,50.5035,50.5735,50.4589,50.4589,14700.0
2007-07-12 14:05:00,79.31,79.41,79.26,79.39,25500.0,50.4653,50.5289,50.4335,50.5162,25500.0
2007-07-12 14:10:00,79.38,79.42,79.26,79.26,7400.0,50.5098,50.5353,50.4335,50.4335,7400.0
2007-07-12 14:15:00,79.27,79.3,79.12,79.16,21900.0,50.4398,50.4589,50.3444,50.3699,21900.0
2007-07-12 14:20:00,79.16,79.3,79.16,79.23,17100.0,50.3699,50.4589,50.3699,50.4144,17100.0
2007-07-12 14:25:00,79.23,79.39,79.23,79.36,19200.0,50.4144,50.5162,50.4144,50.4971,19200.0
2007-07-12 14:30:00,79.38,79.44,79.32,79.32,12000.0,50.5098,50.548,50.4717,50.4717,12000.0
2007-07-12 14:35:00,79.31,79.32,79.23,79.28,17700.0,50.4653,50.4717,50.4144,50.4462,17700.0
2007-07-12 14:40:00,79.28,79.45,79.28,79.38,17400.0,50.4462,50.5544,50.4462,50.5098,17400.0
2007-07-12 14:45:00,79.38,79.48,79.34,79.42,17400.0,50.5098,50.5735,50.4844,50.5353,17400.0
2007-07-12 14:50:00,79.44,79.47,79.38,79.44,8400.0,50.548,50.5671,50.5098,50.548,8400.0
2007-07-12 14:55:00,79.41,79.5,79.41,79.48,25800.0,50.5289,50.5862,50.5289,50.5735,25800.0
2007-07-12 15:00:00,79.48,79.48,79.42,79.44,14700.0,50.5735,50.5735,50.5353,50.548,14700.0
2007-07-12 15:05:00,79.43,79.5,79.41,79.47,31900.0,50.5417,50.5862,50.5289,50.5671,31900.0
2007-07-12 15:10:00,79.49,79.52,79.47,79.51,21200.0,50.5798,50.5989,50.5671,50.5926,21200.0
2007-07-12 15:15:00,79.48,79.53,79.45,79.48,17300.0,50.5735,50.6053,50.5544,50.5735,17300.0
2007-07-12 15:20:00,79.47,79.54,79.47,79.52,25500.0,50.5671,50.6116,50.5671,50.5989,25500.0
2007-07-12 15:25:00,79.51,79.69,79.48,79.68,34700.0,50.5926,50.7071,50.5735,50.7007,34700.0
2007-07-12 15:30:00,79.68,79.78,79.63,79.63,37800.0,50.7007,50.7644,50.6689,50.6689,37800.0
2007-07-12 15:35:00,79.64,79.78,79.63,79.66,52700.0,50.6753,50.7644,50.6689,50.688,52700.0
2007-07-12 15:40:00,79.66,79.83,79.66,79.77,61700.0,50.688,50.7962,50.688,50.758,61700.0
2007-07-12 15:45:00,79.77,79.77,79.65,79.69,45300.0,50.758,50.758,50.6816,50.7071,45300.0
2007-07-12 15:50:00,79.7,79.76,79.68,79.72,88700.0,50.7135,50.7516,50.7007,50.7262,88700.0
2007-07-12 15:55:00,79.71,79.85,79.62,79.85,184200.0,50.7198,50.8089,50.6626,50.8089,184200.0
2007-07-13 09:30:00,79.6,80.13,79.56,80.06,78800.0,50.6498,50.9871,50.6244,50.9425,78800.0
2007-07-13 09:35:00,80.01,80.23,79.96,80.19,29800.0,50.9107,51.0507,50.8789,51.0252,29800.0
2007-07-13 09:40:00,80.19,80.57,80.19,80.57,50000.0,51.0252,51.267,51.0252,51.267,50000.0
2007-07-13 09:45:00,80.58,80.72,80.4,80.55,53600.0,51.2734,51.3625,51.1589,51.2543,53600.0
2007-07-13 09:50:00,80.55,80.55,80.23,80.24,38800.0,51.2543,51.2543,51.0507,51.0571,38800.0
2007-07-13 09:55:00,80.26,80.3,80.12,80.17,55800.0,51.0698,51.0952,50.9807,51.0125,55800.0
2007-07-13 10:00:00,80.17,80.53,80.16,80.36,51500.0,51.0125,51.2416,51.0062,51.1334,51500.0
2007-07-13 10:05:00,80.41,80.52,80.26,80.36,38300.0,51.1652,51.2352,51.0698,51.1334,38300.0
2007-07-13 10:10:00,80.33,80.45,80.1,80.14,32900.0,51.1143,51.1907,50.968,50.9934,32900.0
2007-07-13 10:15:00,80.15,80.18,79.94,79.98,39000.0,50.9998,51.0189,50.8662,50.8916,39000.0
2007-07-13 10:20:00,79.98,79.99,79.84,79.94,34000.0,50.8916,50.898,50.8025,50.8662,34000.0
2007-07-13 10:25:00,79.96,80.17,79.94,80.16,23400.0,50.8789,51.0125,50.8662,51.0062,23400.0
2007-07-13 10:30:00,80.11,80.13,79.96,80.0,25700.0,50.9743,50.9871,50.8789,50.9043,25700.0
2007-07-13 10:35:00,80.01,80.01,79.84,79.98,25200.0,50.9107,50.9107,50.8025,50.8916,25200.0
2007-07-13 10:40:00,79.95,80.1,79.94,80.04,24000.0,50.8725,50.968,50.8662,50.9298,24000.0
2007-07-13 10:45:00,80.06,80.11,80.0,80.0,18300.0,50.9425,50.9743,50.9043,50.9043,18300.0
2007-07-13 10:50:00,80.03,80.05,79.85,79.89,48000.0,50.9234,50.9362,50.8089,50.8344,48000.0
2007-07-13 10:55:00,79.9,80.22,79.86,80.19,35000.0,50.8407,51.0443,50.8153,51.0252,35000.0
2007-07-13 11:00:00,80.17,80.21,80.12,80.17,24100.0,51.0125,51.038,50.9807,51.0125,24100.0
2007-07-13 11:05:00,80.17,80.25,80.16,80.25,21000.0,51.0125,51.0634,51.0062,51.0634,21000.0
2007-07-13 11:10:00,80.26,80.4,80.26,80.33,21100.0,51.0698,51.1589,51.0698,51.1143,21100.0
2007-07-13 11:15:00,80.32,80.42,80.29,80.42,22700.0,51.108,51.1716,51.0889,51.1716,22700.0
2007-07-13 11:20:00,80.42,80.46,80.34,80.42,20800.0,51.1716,51.197,51.1207,51.1716,20800.0
2007-07-13 11:25:00,80.42,80.42,80.2,80.22,16100.0,51.1716,51.1716,51.0316,51.0443,16100.0
2007-07-13 11:30:00,80.2,80.24,80.12,80.2,26800.0,51.0316,51.0571,50.9807,51.0316,26800.0
2007-07-13 11:35:00,80.2,80.25,80.18,80.19,11900.0,51.0316,51.0634,51.0189,51.0252,11900.0
2007-07-13 11:40:00,80.22,80.28,80.17,80.18,15400.0,51.0443,51.0825,51.0125,51.0189,15400.0
2007-07-13 11:45:00,80.18,80.33,80.18,80.33,13300.0,51.0189,51.1143,51.0189,51.1143,13300.0
2007-07-13 11:50:00,80.3,80.5,80.24,80.49,25200.0,51.0952,51.2225,51.0571,51.2161,25200.0
2007-07-13 11:55:00,80.47,80.54,80.31,80.31,19300.0,51.2034,51.248,51.1016,51.1016,19300.0
2007-07-13 12:00:00,80.29,80.36,80.28,80.34,16700.0,51.0889,51.1334,51.0825,51.1207,16700.0
2007-07-13 12:05:00,80.33,80.33,80.27,80.27,6400.0,51.1143,51.1143,51.0761,51.0761,6400.0
2007-07-13 12:10:00,80.28,80.44,80.22,80.44,18900.0,51.0825,51.1843,51.0443,51.1843,18900.0
2007-07-13 12:15:00,80.43,80.5,80.4,80.48,20100.0,51.178,51.2225,51.1589,51.2098,20100.0
2007-07-13 12:20:00,80.48,80.52,80.47,80.47,15600.0,51.2098,51.2352,51.2034,51.2034,15600.0
2007-07-13 12:25:00,80.46,80.46,80.38,80.38,10800.0,51.197,51.197,51.1461,51.1461,10800.0
2007-07-13 12:30:00,80.36,80.4,80.32,80.32,6100.0,51.1334,51.1589,51.108,51.108,6100.0
2007-07-13 12:35:00,80.33,80.33,80.23,80.26,18500.0,51.1143,51.1143,51.0507,51.0698,18500.0
2007-07-13 12:40:00,80.28,80.31,80.23,80.25,18700.0,51.0825,51.1016,51.0507,51.0634,18700.0
2007-07-13 12:45:00,80.27,80.29,80.19,80.23,17400.0,51.0761,51.0889,51.0252,51.0507,17400.0
2007-07-13 12:50:00,80.2,80.25,80.16,80.22,20400.0,51.0316,51.0634,51.0062,51.0443,20400.0
2007-07-13 12:55:00,80.22,80.33,80.22,80.31,7500.0,51.0443,51.1143,51.0443,51.1016,7500.0
2007-07-13 13:00:00,80.3,80.33,80.24,80.24,24300.0,51.0952,51.1143,51.0571,51.0571,24300.0
2007-07-13 13:05:00,80.23,80.23,80.17,80.2,13800.0,51.0507,51.0507,51.0125,51.0316,13800.0
2007-07-13 13:10:00,80.2,80.24,80.18,80.2,7000.0,51.0316,51.0571,51.0189,51.0316,7000.0
2007-07-13 13:15:00,80.2,80.25,80.13,80.2,22800.0,51.0316,51.0634,50.9871,51.0316,22800.0
2007-07-13 13:20:00,80.18,80.33,80.18,80.31,8900.0,51.0189,51.1143,51.0189,51.1016,8900.0
2007-07-13 13:25:00,80.3,80.36,80.27,80.34,14000.0,51.0952,51.1334,51.0761,51.1207,14000.0
2007-07-13 13:30:00,80.34,80.37,80.32,80.35,10600.0,51.1207,51.1398,51.108,51.1271,10600.0
2007-07-13 13:35:00,80.36,80.38,80.3,80.33,14500.0,51.1334,51.1461,51.0952,51.1143,14500.0
2007-07-13 13:40:00,80.33,80.37,80.32,80.35,11000.0,51.1143,51.1398,51.108,51.1271,11000.0
2007-07-13 13:45:00,80.36,80.37,80.26,80.33,16500.0,51.1334,51.1398,51.0698,51.1143,16500.0
2007-07-13 13:50:00,80.32,80.35,80.29,80.29,9400.0,51.108,51.1271,51.0889,51.0889,9400.0
2007-07-13 13:55:00,80.3,80.3,80.21,80.23,8500.0,51.0952,51.0952,51.038,51.0507,8500.0
2007-07-13 14:00:00,80.21,80.25,80.17,80.19,15400.0,51.038,51.0634,51.0125,51.0252,15400.0
2007-07-13 14:05:00,80.19,80.3,80.17,80.29,11900.0,51.0252,51.0952,51.0125,51.0889,11900.0
2007-07-13 14:10:00,80.29,80.33,80.25,80.28,11400.0,51.0889,51.1143,51.0634,51.0825,11400.0
2007-07-13 14:15:00,80.26,80.27,80.19,80.27,15500.0,51.0698,51.0761,51.0252,51.0761,15500.0
2007-07-13 14:20:00,80.26,80.31,80.26,80.28,11600.0,51.0698,51.1016,51.0698,51.0825,11600.0
2007-07-13 14:25:00,80.26,80.27,80.19,80.24,11100.0,51.0698,51.0761,51.0252,51.0571,11100.0
2007-07-13 14:30:00,80.23,80.29,80.15,80.25,23200.0,51.0507,51.0889,50.9998,51.0634,23200.0
2007-07-13 14:35:00,80.28,80.33,80.25,80.25,9500.0,51.0825,51.1143,51.0634,51.0634,9500.0
2007-07-13 14:40:00,80.27,80.35,80.27,80.33,39000.0,51.0761,51.1271,51.0761,51.1143,39000.0
2007-07-13 14:45:00,80.33,80.34,80.28,80.34,35200.0,51.1143,51.1207,51.0825,51.1207,35200.0
2007-07-13 14:50:00,80.34,80.45,80.33,80.37,38400.0,51.1207,51.1907,51.1143,51.1398,38400.0
2007-07-13 14:55:00,80.39,80.44,80.3,80.34,26100.0,51.1525,51.1843,51.0952,51.1207,26100.0
2007-07-13 15:00:00,80.32,80.35,80.27,80.28,16500.0,51.108,51.1271,51.0761,51.0825,16500.0
2007-07-13 15:05:00,80.28,80.3,80.2,80.25,17500.0,51.0825,51.0952,51.0316,51.0634,17500.0
2007-07-13 15:10:00,80.25,80.26,80.16,80.18,14700.0,51.0634,51.0698,51.0062,51.0189,14700.0
2007-07-13 15:15:00,80.18,80.18,80.1,80.1,17500.0,51.0189,51.0189,50.968,50.968,17500.0
2007-07-13 15:20:00,80.1,80.17,80.1,80.14,11900.0,50.968,51.0125,50.968,50.9934,11900.0
2007-07-13 15:25:00,80.16,80.17,80.1,80.14,23200.0,51.0062,51.0125,50.968,50.9934,23200.0
2007-07-13 15:30:00,80.14,80.18,80.05,80.06,15500.0,50.9934,51.0189,50.9362,50.9425,15500.0
2007-07-13 15:35:00,80.05,80.1,80.04,80.05,21000.0,50.9362,50.968,50.9298,50.9362,21000.0
2007-07-13 15:40:00,80.05,80.11,80.02,80.11,42800.0,50.9362,50.9743,50.9171,50.9743,42800.0
2007-07-13 15:45:00,80.1,80.16,80.03,80.1,42800.0,50.968,51.0062,50.9234,50.968,42800.0
2007-07-13 15:50:00,80.09,80.2,80.08,80.2,81400.0,50.9616,51.0316,50.9553,51.0316,81400.0
2007-07-13 15:55:00,80.19,80.21,80.03,80.04,89000.0,51.0252,51.038,50.9234,50.9298,89000.0
2007-07-16 09:30:00,79.57,79.88,79.57,79.77,39700.0,50.6307,50.828,50.6307,50.758,39700.0
2007-07-16 09:35:00,79.76,79.95,79.75,79.82,21800.0,50.7516,50.8725,50.7453,50.7898,21800.0
2007-07-16 09:40:00,79.87,79.92,79.8,79.92,22100.0,50.8216,50.8534,50.7771,50.8534,22100.0
2007-07-16 09:45:00,79.9,79.94,79.81,79.84,24900.0,50.8407,50.8662,50.7834,50.8025,24900.0
2007-07-16 09:50:00,79.82,79.88,79.37,79.42,35200.0,50.7898,50.828,50.5035,50.5353,35200.0
2007-07-16 09:55:00,79.4,79.64,79.38,79.63,20500.0,50.5226,50.6753,50.5098,50.6689,20500.0
2007-07-16 10:00:00,79.61,79.68,79.27,79.28,50600.0,50.6562,50.7007,50.4398,50.4462,50600.0
2007-07-16 10:05:00,79.25,79.32,79.16,79.32,41100.0,50.4271,50.4717,50.3699,50.4717,41100.0
2007-07-16 10:10:00,79.31,79.42,79.2,79.21,28300.0,50.4653,50.5353,50.3953,50.4017,28300.0
2007-07-16 10:15:00,79.23,79.45,79.23,79.42,16400.0,50.4144,50.5544,50.4144,50.5353,16400.0
2007-07-16 10:20:00,79.43,79.45,79.32,79.34,19800.0,50.5417,50.5544,50.4717,50.4844,19800.0
2007-07-16 10:25:00,79.35,79.48,79.35,79.44,15500.0,50.4907,50.5735,50.4907,50.548,15500.0
2007-07-16 10:30:00,79.44,79.65,79.42,79.54,40400.0,50.548,50.6816,50.5353,50.6116,40400.0
2007-07-16 10:35:00,79.52,79.59,79.5,79.59,10500.0,50.5989,50.6435,50.5862,50.6435,10500.0
2007-07-16 10:40:00,79.57,79.61,79.53,79.61,20900.0,50.6307,50.6562,50.6053,50.6562,20900.0
2007-07-16 10:45:00,79.61,79.78,79.59,79.75,25600.0,50.6562,50.7644,50.6435,50.7453,25600.0
2007-07-16 10:50:00,79.74,79.78,79.66,79.77,23300.0,50.7389,50.7644,50.688,50.758,23300.0
2007-07-16 10:55:00,79.76,79.89,79.73,79.73,20600.0,50.7516,50.8344,50.7325,50.7325,20600.0
2007-07-16 11:00:00,79.73,79.75,79.65,79.66,13100.0,50.7325,50.7453,50.6816,50.688,13100.0
2007-07-16 11:05:00,79.67,79.74,79.64,79.72,15500.0,50.6944,50.7389,50.6753,50.7262,15500.0
2007-07-16 11:10:00,79.72,79.94,79.7,79.92,26800.0,50.7262,50.8662,50.7135,50.8534,26800.0
2007-07-16 11:15:00,79.92,79.95,79.75,79.78,20000.0,50.8534,50.8725,50.7453,50.7644,20000.0
2007-07-16 11:20:00,79.81,79.86,79.77,79.81,12700.0,50.7834,50.8153,50.758,50.7834,12700.0
2007-07-16 11:25:00,79.8,79.81,79.71,79.75,14000.0,50.7771,50.7834,50.7198,50.7453,14000.0
2007-07-16 11:30:00,79.75,79.95,79.75,79.91,26100.0,50.7453,50.8725,50.7453,50.8471,26100.0
2007-07-16 11:35:00,79.87,79.97,79.84,79.84,15800.0,50.8216,50.8853,50.8025,50.8025,15800.0
2007-07-16 11:40:00,79.83,79.86,79.77,79.79,10700.0,50.7962,50.8153,50.758,50.7707,10700.0
2007-07-16 11:45:00,79.79,79.89,79.75,79.84,16900.0,50.7707,50.8344,50.7453,50.8025,16900.0
2007-07-16 11:50:00,79.84,79.87,79.79,79.85,11100.0,50.8025,50.8216,50.7707,50.8089,11100.0
2007-07-16 11:55:00,79.83,79.9,79.79,79.9,19300.0,50.7962,50.8407,50.7707,50.8407,19300.0
2007-07-16 12:00:00,79.89,79.9,79.82,79.83,11900.0,50.8344,50.8407,50.7898,50.7962,11900.0
2007-07-16 12:05:00,79.85,79.85,79.66,79.66,11200.0,50.8089,50.8089,50.688,50.688,11200.0
2007-07-16 12:10:00,79.68,79.68,79.56,79.58,16300.0,50.7007,50.7007,50.6244,50.6371,16300.0
2007-07-16 12:15:00,79.55,79.58,79.3,79.3,21900.0,50.618,50.6371,50.4589,50.4589,21900.0
2007-07-16 12:20:00,79.3,79.44,79.29,79.38,22400.0,50.4589,50.548,50.4526,50.5098,22400.0
2007-07-16 12:25:00,79.37,79.37,79.15,79.29,37100.0,50.5035,50.5035,50.3635,50.4526,37100.0
2007-07-16 12:30:00,79.26,79.29,79.16,79.17,24700.0,50.4335,50.4526,50.3699,50.3762,24700.0
2007-07-16 12:35:00,79.2,79.3,79.18,79.26,19700.0,50.3953,50.4589,50.3826,50.4335,19700.0
2007-07-16 12:40:00,79.26,79.28,79.19,79.28,9200.0,50.4335,50.4462,50.3889,50.4462,9200.0
2007-07-16 12:45:00,79.27,79.35,79.25,79.32,23000.0,50.4398,50.4907,50.4271,50.4717,23000.0
2007-07-16 12:50:00,79.32,79.35,79.29,79.29,19500.0,50.4717,50.4907,50.4526,50.4526,19500.0
2007-07-16 12:55:00,79.29,79.33,79.23,79.32,13400.0,50.4526,50.478,50.4144,50.4717,13400.0
2007-07-16 13:00:00,79.32,79.32,79.26,79.28,9500.0,50.4717,50.4717,50.4335,50.4462,9500.0
2007-07-16 13:05:00,79.29,79.32,79.0,79.03,41900.0,50.4526,50.4717,50.268,50.2871,41900.0
2007-07-16 13:10:00,79.02,79.04,78.91,78.91,40100.0,50.2808,50.2935,50.2108,50.2108,40100.0
2007-07-16 13:15:00,78.91,78.92,78.78,78.87,29200.0,50.2108,50.2171,50.1281,50.1853,29200.0
2007-07-16 13:20:00,78.87,78.95,78.8,78.85,64100.0,50.1853,50.2362,50.1408,50.1726,64100.0
2007-07-16 13:25:00,78.88,79.0,78.83,78.95,30500.0,50.1917,50.268,50.1599,50.2362,30500.0
2007-07-16 13:30:00,78.96,78.98,78.7,78.7,64500.0,50.2426,50.2553,50.0772,50.0772,64500.0
2007-07-16 13:35:00,78.7,78.74,78.62,78.69,103300.0,50.0772,50.1026,50.0262,50.0708,103300.0
2007-07-16 13:40:00,78.67,78.8,78.62,78.79,78800.0,50.0581,50.1408,50.0262,50.1344,78800.0
2007-07-16 13:45:00,78.81,78.99,78.79,78.99,45700.0,50.1471,50.2617,50.1344,50.2617,45700.0
2007-07-16 13:50:00,78.97,78.98,78.86,78.9,25400.0,50.249,50.2553,50.179,50.2044,25400.0
2007-07-16 13:55:00,78.89,78.89,78.72,78.76,55900.0,50.198,50.198,50.0899,50.1153,55900.0
2007-07-16 14:00:00,78.73,78.73,78.5,78.56,31900.0,50.0962,50.0962,49.9499,49.9881,31900.0
2007-07-16 14:05:00,78.59,78.84,78.58,78.81,41600.0,50.0072,50.1662,50.0008,50.1471,41600.0
2007-07-16 14:10:00,78.8,78.95,78.74,78.95,64200.0,50.1408,50.2362,50.1026,50.2362,64200.0
2007-07-16 14:15:00,78.98,78.98,78.77,78.8,19500.0,50.2553,50.2553,50.1217,50.1408,19500.0
2007-07-16 14:20:00,78.84,78.93,78.79,78.88,15800.0,50.1662,50.2235,50.1344,50.1917,15800.0
2007-07-16 14:25:00,78.9,78.95,78.89,78.92,15400.0,50.2044,50.2362,50.198,50.2171,15400.0
2007-07-16 14:30:00,78.92,78.95,78.86,78.86,20600.0,50.2171,50.2362,50.179,50.179,20600.0
2007-07-16 14:35:00,78.86,78.87,78.79,78.79,12200.0,50.179,50.1853,50.1344,50.1344,12200.0
2007-07-16 14:40:00,78.79,78.99,78.79,78.95,35800.0,50.1344,50.2617,50.1344,50.2362,35800.0
2007-07-16 14:45:00,78.95,78.98,78.94,78.96,17600.0,50.2362,50.2553,50.2299,50.2426,17600.0
2007-07-16 14:50:00,78.96,78.99,78.79,78.81,26900.0,50.2426,50.2617,50.1344,50.1471,26900.0
2007-07-16 14:55:00,78.8,78.83,78.75,78.79,26300.0,50.1408,50.1599,50.109,50.1344,26300.0
2007-07-16 15:00:00,78.81,78.82,78.76,78.8,23400.0,50.1471,50.1535,50.1153,50.1408,23400.0
2007-07-16 15:05:00,78.78,78.81,78.72,78.81,45900.0,50.1281,50.1471,50.0899,50.1471,45900.0
2007-07-16 15:10:00,78.82,78.85,78.75,78.79,23700.0,50.1535,50.1726,50.109,50.1344,23700.0
2007-07-16 15:15:00,78.79,78.92,78.79,78.86,38700.0,50.1344,50.2171,50.1344,50.179,38700.0
2007-07-16 15:20:00,78.85,79.0,78.85,78.97,34600.0,50.1726,50.268,50.1726,50.249,34600.0
2007-07-16 15:25:00,78.98,79.08,78.97,79.08,21800.0,50.2553,50.3189,50.249,50.3189,21800.0
2007-07-16 15:30:00,79.08,79.09,78.91,78.94,31200.0,50.3189,50.3253,50.2108,50.2299,31200.0
2007-07-16 15:35:00,78.94,78.96,78.73,78.74,42900.0,50.2299,50.2426,50.0962,50.1026,42900.0
2007-07-16 15:40:00,78.74,78.87,78.73,78.79,53900.0,50.1026,50.1853,50.0962,50.1344,53900.0
2007-07-16 15:45:00,78.81,78.92,78.81,78.92,41900.0,50.1471,50.2171,50.1471,50.2171,41900.0
2007-07-16 15:50:00,78.92,79.02,78.89,79.02,46600.0,50.2171,50.2808,50.198,50.2808,46600.0
2007-07-16 15:55:00,79.01,79.16,79.01,79.15,79500.0,50.2744,50.3699,50.2744,50.3635,79500.0
2007-07-17 09:30:00,79.71,80.14,79.54,80.12,69300.0,50.7198,50.9934,50.6116,50.9807,69300.0
2007-07-17 09:35:00,80.13,80.2,80.06,80.12,38600.0,50.9871,51.0316,50.9425,50.9807,38600.0
2007-07-17 09:40:00,80.14,80.37,80.04,80.27,59100.0,50.9934,51.1398,50.9298,51.0761,59100.0
2007-07-17 09:45:00,80.27,80.28,80.09,80.19,51100.0,51.0761,51.0825,50.9616,51.0252,51100.0
2007-07-17 09:50:00,80.2,80.39,80.17,80.38,53400.0,51.0316,51.1525,51.0125,51.1461,53400.0
2007-07-17 09:55:00,80.38,80.4,80.26,80.26,47100.0,51.1461,51.1589,51.0698,51.0698,47100.0
2007-07-17 10:00:00,80.26,80.3,80.04,80.18,51400.0,51.0698,51.0952,50.9298,51.0189,51400.0
2007-07-17 10:05:00,80.17,80.24,80.1,80.2,33500.0,51.0125,51.0571,50.968,51.0316,33500.0
2007-07-17 10:10:00,80.2,80.2,79.9,79.91,39600.0,51.0316,51.0316,50.8407,50.8471,39600.0
2007-07-17 10:15:00,79.9,80.11,79.75,80.08,44500.0,50.8407,50.9743,50.7453,50.9553,44500.0
2007-07-17 10:20:00,80.07,80.25,80.03,80.23,27500.0,50.9489,51.0634,50.9234,51.0507,27500.0
2007-07-17 10:25:00,80.23,80.34,80.21,80.28,28000.0,51.0507,51.1207,51.038,51.0825,28000.0
2007-07-17 10:30:00,80.25,80.33,80.21,80.32,23100.0,51.0634,51.1143,51.038,51.108,23100.0
2007-07-17 10:35:00,80.3,80.33,80.13,80.2,29800.0,51.0952,51.1143,50.9871,51.0316,29800.0
2007-07-17 10:40:00,80.2,80.35,80.19,80.35,30200.0,51.0316,51.1271,51.0252,51.1271,30200.0
2007-07-17 10:45:00,80.36,80.49,80.33,80.43,38100.0,51.1334,51.2161,51.1143,51.178,38100.0
2007-07-17 10:50:00,80.44,80.52,80.38,80.5,33800.0,51.1843,51.2352,51.1461,51.2225,33800.0
2007-07-17 10:55:00,80.51,80.56,80.39,80.45,25000.0,51.2289,51.2607,51.1525,51.1907,25000.0
2007-07-17 11:00:00,80.47,80.5,80.28,80.33,50300.0,51.2034,51.2225,51.0825,51.1143,50300.0
2007-07-17 11:05:00,80.33,80.38,80.29,80.35,21200.0,51.1143,51.1461,51.0889,51.1271,21200.0
2007-07-17 11:10:00,80.35,80.4,80.18,80.25,66600.0,51.1271,51.1589,51.0189,51.0634,66600.0
2007-07-17 11:15:00,80.25,80.32,80.04,80.19,49300.0,51.0634,51.108,50.9298,51.0252,49300.0
2007-07-17 11:20:00,80.18,80.37,80.13,80.26,34500.0,51.0189,51.1398,50.9871,51.0698,34500.0
2007-07-17 11:25:00,80.27,80.48,80.26,80.44,21500.0,51.0761,51.2098,51.0698,51.1843,21500.0
2007-07-17 11:30:00,80.45,80.46,80.38,80.38,14200.0,51.1907,51.197,51.1461,51.1461,14200.0
2007-07-17 11:35:00,80.39,80.48,80.3,80.32,16100.0,51.1525,51.2098,51.0952,51.108,16100.0
2007-07-17 11:40:00,80.33,80.34,80.18,80.2,20500.0,51.1143,51.1207,51.0189,51.0316,20500.0
2007-07-17 11:45:00,80.19,80.19,79.98,79.99,25100.0,51.0252,51.0252,50.8916,50.898,25100.0
2007-07-17 11:50:00,80.01,80.06,79.67,79.86,55300.0,50.9107,50.9425,50.6944,50.8153,55300.0
2007-07-17 11:55:00,79.86,79.9,79.79,79.84,73200.0,50.8153,50.8407,50.7707,50.8025,73200.0
2007-07-17 12:00:00,79.84,79.88,79.73,79.79,21000.0,50.8025,50.828,50.7325,50.7707,21000.0
2007-07-17 12:05:00,79.79,79.79,79.6,79.6,35200.0,50.7707,50.7707,50.6498,50.6498,35200.0
2007-07-17 12:10:00,79.62,79.62,79.46,79.46,32400.0,50.6626,50.6626,50.5607,50.5607,32400.0
2007-07-17 12:15:00,79.47,79.48,79.25,79.33,41200.0,50.5671,50.5735,50.4271,50.478,41200.0
2007-07-17 12:20:00,79.31,79.33,79.1,79.1,52700.0,50.4653,50.478,50.3317,50.3317,52700.0
2007-07-17 12:25:00,79.1,79.15,78.93,78.93,36800.0,50.3317,50.3635,50.2235,50.2235,36800.0
2007-07-17 12:30:00,78.92,78.92,78.73,78.84,46800.0,50.2171,50.2171,50.0962,50.1662,46800.0
2007-07-17 12:35:00,78.84,79.01,78.72,78.89,56000.0,50.1662,50.2744,50.0899,50.198,56000.0
2007-07-17 12:40:00,78.9,78.97,78.85,78.86,30200.0,50.2044,50.249,50.1726,50.179,30200.0
2007-07-17 12:45:00,78.86,78.98,78.85,78.98,23100.0,50.179,50.2553,50.1726,50.2553,23100.0
2007-07-17 12:50:00,78.95,79.03,78.95,78.95,25100.0,50.2362,50.2871,50.2362,50.2362,25100.0
2007-07-17 12:55:00,78.95,79.02,78.93,78.99,21000.0,50.2362,50.2808,50.2235,50.2617,21000.0
2007-07-17 13:00:00,78.98,79.16,78.84,79.02,50400.0,50.2553,50.3699,50.1662,50.2808,50400.0
2007-07-17 13:05:00,79.01,79.02,78.93,78.96,13300.0,50.2744,50.2808,50.2235,50.2426,13300.0
2007-07-17 13:10:00,78.98,79.04,78.85,78.89,17500.0,50.2553,50.2935,50.1726,50.198,17500.0
2007-07-17 13:15:00,78.86,79.02,78.86,79.02,15200.0,50.179,50.2808,50.179,50.2808,15200.0
2007-07-17 13:20:00,79.01,79.07,78.9,78.92,20500.0,50.2744,50.3126,50.2044,50.2171,20500.0
2007-07-17 13:25:00,78.89,79.01,78.86,79.0,16500.0,50.198,50.2744,50.179,50.268,16500.0
2007-07-17 13:30:00,78.99,79.07,78.96,79.05,19300.0,50.2617,50.3126,50.2426,50.2999,19300.0
2007-07-17 13:35:00,79.08,79.32,79.08,79.29,18500.0,50.3189,50.4717,50.3189,50.4526,18500.0
2007-07-17 13:40:00,79.29,79.33,79.23,79.3,10300.0,50.4526,50.478,50.4144,50.4589,10300.0
2007-07-17 13:45:00,79.28,79.32,79.22,79.29,59700.0,50.4462,50.4717,50.408,50.4526,59700.0
2007-07-17 13:50:00,79.31,79.36,79.27,79.32,28300.0,50.4653,50.4971,50.4398,50.4717,28300.0
2007-07-17 13:55:00,79.32,79.32,79.04,79.1,20200.0,50.4717,50.4717,50.2935,50.3317,20200.0
2007-07-17 14:00:00,79.1,79.3,79.1,79.26,34600.0,50.3317,50.4589,50.3317,50.4335,34600.0
2007-07-17 14:05:00,79.28,79.35,79.26,79.26,27600.0,50.4462,50.4907,50.4335,50.4335,27600.0
2007-07-17 14:10:00,79.25,79.35,79.2,79.34,29100.0,50.4271,50.4907,50.3953,50.4844,29100.0
2007-07-17 14:15:00,79.31,79.34,79.25,79.32,26900.0,50.4653,50.4844,50.4271,50.4717,26900.0
2007-07-17 14:20:00,79.32,79.32,79.16,79.25,17600.0,50.4717,50.4717,50.3699,50.4271,17600.0
2007-07-17 14:25:00,79.27,79.35,79.18,79.29,33900.0,50.4398,50.4907,50.3826,50.4526,33900.0
2007-07-17 14:30:00,79.29,79.48,79.26,79.45,23200.0,50.4526,50.5735,50.4335,50.5544,23200.0
2007-07-17 14:35:00,79.5,79.52,79.44,79.48,18700.0,50.5862,50.5989,50.548,50.5735,18700.0
2007-07-17 14:40:00,79.47,79.61,79.47,79.56,32500.0,50.5671,50.6562,50.5671,50.6244,32500.0
2007-07-17 14:45:00,79.57,79.58,79.48,79.49,24400.0,50.6307,50.6371,50.5735,50.5798,24400.0
2007-07-17 14:50:00,79.49,79.5,79.41,79.43,16500.0,50.5798,50.5862,50.5289,50.5417,16500.0
2007-07-17 14:55:00,79.45,79.59,79.43,79.55,30700.0,50.5544,50.6435,50.5417,50.618,30700.0
2007-07-17 15:00:00,79.54,79.57,79.48,79.51,24300.0,50.6116,50.6307,50.5735,50.5926,24300.0
2007-07-17 15:05:00,79.51,79.58,79.48,79.52,29400.0,50.5926,50.6371,50.5735,50.5989,29400.0
2007-07-17 15:10:00,79.51,79.57,79.5,79.53,18900.0,50.5926,50.6307,50.5862,50.6053,18900.0
2007-07-17 15:15:00,79.52,79.6,79.52,79.56,27000.0,50.5989,50.6498,50.5989,50.6244,27000.0
2007-07-17 15:20:00,79.56,79.57,79.45,79.54,56500.0,50.6244,50.6307,50.5544,50.6116,56500.0
2007-07-17 15:25:00,79.54,79.58,79.48,79.56,73200.0,50.6116,50.6371,50.5735,50.6244,73200.0
2007-07-17 15:30:00,79.55,79.62,79.52,79.54,79900.0,50.618,50.6626,50.5989,50.6116,79900.0
2007-07-17 15:35:00,79.54,79.55,79.4,79.45,80800.0,50.6116,50.618,50.5226,50.5544,80800.0
2007-07-17 15:40:00,79.44,79.45,79.32,79.34,52200.0,50.548,50.5544,50.4717,50.4844,52200.0
2007-07-17 15:45:00,79.33,79.39,79.32,79.38,46900.0,50.478,50.5162,50.4717,50.5098,46900.0
2007-07-17 15:50:00,79.37,79.39,79.26,79.3,128900.0,50.5035,50.5162,50.4335,50.4589,128900.0
2007-07-17 15:55:00,79.3,79.53,79.3,79.48,120400.0,50.4589,50.6053,50.4589,50.5735,120400.0
2007-07-18 09:30:00,79.43,79.84,79.43,79.75,44400.0,50.5417,50.8025,50.5417,50.7453,44400.0
2007-07-18 09:35:00,79.75,80.16,79.68,80.16,76300.0,50.7453,51.0062,50.7007,51.0062,76300.0
2007-07-18 09:40:00,80.18,80.45,80.13,80.29,89400.0,51.0189,51.1907,50.9871,51.0889,89400.0
2007-07-18 09:45:00,80.3,80.38,80.06,80.36,75600.0,51.0952,51.1461,50.9425,51.1334,75600.0
2007-07-18 09:50:00,80.36,80.43,80.36,80.38,72500.0,51.1334,51.178,51.1334,51.1461,72500.0
2007-07-18 09:55:00,80.38,80.41,80.3,80.32,71000.0,51.1461,51.1652,51.0952,51.108,71000.0
2007-07-18 10:00:00,80.33,80.6,80.31,80.35,70900.0,51.1143,51.2861,51.1016,51.1271,70900.0
2007-07-18 10:05:00,80.37,80.38,80.2,80.35,64200.0,51.1398,51.1461,51.0316,51.1271,64200.0
2007-07-18 10:10:00,80.36,80.45,80.23,80.45,47600.0,51.1334,51.1907,51.0507,51.1907,47600.0
2007-07-18 10:15:00,80.47,80.48,80.33,80.48,72600.0,51.2034,51.2098,51.1143,51.2098,72600.0
2007-07-18 10:20:00,80.45,80.47,80.32,80.37,32800.0,51.1907,51.2034,51.108,51.1398,32800.0
2007-07-18 10:25:00,80.38,80.47,80.0,80.29,63000.0,51.1461,51.2034,50.9043,51.0889,63000.0
2007-07-18 10:30:00,80.28,80.84,80.28,80.52,127800.0,51.0825,51.4388,51.0825,51.2352,127800.0
2007-07-18 10:35:00,80.53,80.89,80.52,80.82,59000.0,51.2416,51.4707,51.2352,51.4261,59000.0
2007-07-18 10:40:00,80.82,80.84,80.57,80.73,54600.0,51.4261,51.4388,51.267,51.3688,54600.0
2007-07-18 10:45:00,80.75,80.84,80.38,80.5,147400.0,51.3816,51.4388,51.1461,51.2225,147400.0
2007-07-18 10:50:00,80.48,80.68,80.25,80.54,66400.0,51.2098,51.337,51.0634,51.248,66400.0
2007-07-18 10:55:00,80.52,80.6,80.43,80.5,38600.0,51.2352,51.2861,51.178,51.2225,38600.0
2007-07-18 11:00:00,80.5,82.6,80.5,82.17,734900.0,51.2225,52.5587,51.2225,52.2851,734900.0
2007-07-18 11:05:00,82.17,83.18,82.16,82.87,480000.0,52.2851,52.9278,52.2788,52.7305,480000.0
2007-07-18 11:10:00,82.92,83.36,82.77,82.81,369400.0,52.7624,53.0423,52.6669,52.6924,369400.0
2007-07-18 11:15:00,82.81,82.82,82.2,82.37,190400.0,52.6924,52.6987,52.3042,52.4124,190400.0
2007-07-18 11:20:00,82.35,82.59,82.32,82.39,197100.0,52.3997,52.5524,52.3806,52.4251,197100.0
2007-07-18 11:25:00,82.36,82.47,82.32,82.41,168400.0,52.406,52.476,52.3806,52.4378,168400.0
2007-07-18 11:30:00,82.41,82.47,82.32,82.39,152600.0,52.4378,52.476,52.3806,52.4251,152600.0
2007-07-18 11:35:00,82.41,82.48,81.95,82.35,177200.0,52.4378,52.4824,52.1451,52.3997,177200.0
2007-07-18 11:40:00,82.35,82.36,81.9,82.19,137700.0,52.3997,52.406,52.1133,52.2979,137700.0
2007-07-18 11:45:00,82.15,82.3,82.07,82.26,198700.0,52.2724,52.3678,52.2215,52.3424,198700.0
2007-07-18 11:50:00,82.26,82.38,82.26,82.3,108500.0,52.3424,52.4187,52.3424,52.3678,108500.0
2007-07-18 11:55:00,82.31,82.44,82.28,82.41,90500.0,52.3742,52.4569,52.3551,52.4378,90500.0
2007-07-18 12:00:00,82.42,82.9,82.42,82.77,154900.0,52.4442,52.7496,52.4442,52.6669,154900.0
2007-07-18 12:05:00,82.8,82.89,82.64,82.68,87400.0,52.686,52.7433,52.5842,52.6096,87400.0
2007-07-18 12:10:00,82.68,82.8,82.6,82.63,84800.0,52.6096,52.686,52.5587,52.5778,84800.0
2007-07-18 12:15:00,82.63,82.68,82.29,82.32,111600.0,52.5778,52.6096,52.3615,52.3806,111600.0
2007-07-18 12:20:00,82.33,82.48,82.09,82.12,120200.0,52.3869,52.4824,52.2342,52.2533,120200.0
2007-07-18 12:25:00,82.12,82.23,81.94,81.98,87400.0,52.2533,52.3233,52.1388,52.1642,87400.0
2007-07-18 12:30:00,82.01,82.15,81.9,82.07,39500.0,52.1833,52.2724,52.1133,52.2215,39500.0
2007-07-18 12:35:00,82.09,82.15,81.9,81.99,60400.0,52.2342,52.2724,52.1133,52.1706,60400.0
2007-07-18 12:40:00,81.99,81.99,81.85,81.98,50000.0,52.1706,52.1706,52.0815,52.1642,50000.0
2007-07-18 12:45:00,81.98,82.33,81.98,82.32,21700.0,52.1642,52.3869,52.1642,52.3806,21700.0
2007-07-18 12:50:00,82.37,82.5,82.33,82.37,33200.0,52.4124,52.4951,52.3869,52.4124,33200.0
2007-07-18 12:55:00,82.37,82.37,82.12,82.17,48700.0,52.4124,52.4124,52.2533,52.2851,48700.0
2007-07-18 13:00:00,82.19,82.3,82.08,82.15,32400.0,52.2979,52.3678,52.2279,52.2724,32400.0
2007-07-18 13:05:00,82.19,82.19,82.03,82.07,25100.0,52.2979,52.2979,52.196,52.2215,25100.0
2007-07-18 13:10:00,82.07,82.08,81.95,82.01,32000.0,52.2215,52.2279,52.1451,52.1833,32000.0
2007-07-18 13:15:00,82.04,82.1,82.0,82.1,14900.0,52.2024,52.2406,52.177,52.2406,14900.0
2007-07-18 13:20:00,82.1,82.27,82.1,82.22,29200.0,52.2406,52.3488,52.2406,52.3169,29200.0
2007-07-18 13:25:00,82.23,82.32,82.22,82.3,33200.0,52.3233,52.3806,52.3169,52.3678,33200.0
2007-07-18 13:30:00,82.28,82.34,82.2,82.3,57200.0,52.3551,52.3933,52.3042,52.3678,57200.0
2007-07-18 13:35:00,82.32,82.58,82.27,82.5,58500.0,52.3806,52.546,52.3488,52.4951,58500.0
2007-07-18 13:40:00,82.5,82.69,82.48,82.65,44200.0,52.4951,52.616,52.4824,52.5906,44200.0
2007-07-18 13:45:00,82.66,82.66,82.5,82.52,36900.0,52.5969,52.5969,52.4951,52.5078,36900.0
2007-07-18 13:50:00,82.55,82.64,82.23,82.27,46900.0,52.5269,52.5842,52.3233,52.3488,46900.0
2007-07-18 13:55:00,82.27,82.35,82.2,82.3,33200.0,52.3488,52.3997,52.3042,52.3678,33200.0
2007-07-18 14:00:00,82.3,82.35,82.26,82.3,31700.0,52.3678,52.3997,52.3424,52.3678,31700.0
2007-07-18 14:05:00,82.3,82.5,82.29,82.48,28900.0,52.3678,52.4951,52.3615,52.4824,28900.0
2007-07-18 14:10:00,82.47,82.51,82.45,82.48,42500.0,52.476,52.5015,52.4633,52.4824,42500.0
2007-07-18 14:15:00,82.47,82.5,82.36,82.42,47400.0,52.476,52.4951,52.406,52.4442,47400.0
2007-07-18 14:20:00,82.42,82.55,82.31,82.49,52300.0,52.4442,52.5269,52.3742,52.4887,52300.0
2007-07-18 14:25:00,82.5,82.61,82.31,82.47,129100.0,52.4951,52.5651,52.3742,52.476,129100.0
2007-07-18 14:30:00,82.46,82.63,82.43,82.63,79100.0,52.4697,52.5778,52.4506,52.5778,79100.0
2007-07-18 14:35:00,82.63,82.81,82.63,82.7,76600.0,52.5778,52.6924,52.5778,52.6224,76600.0
2007-07-18 14:40:00,82.7,82.7,82.51,82.66,98700.0,52.6224,52.6224,52.5015,52.5969,98700.0
2007-07-18 14:45:00,82.65,82.71,82.58,82.66,50800.0,52.5906,52.6287,52.546,52.5969,50800.0
2007-07-18 14:50:00,82.67,82.71,82.6,82.64,60600.0,52.6033,52.6287,52.5587,52.5842,60600.0
2007-07-18 14:55:00,82.64,82.89,82.55,82.76,82000.0,52.5842,52.7433,52.5269,52.6605,82000.0
2007-07-18 15:00:00,82.75,82.85,82.71,82.78,57700.0,52.6542,52.7178,52.6287,52.6733,57700.0
2007-07-18 15:05:00,82.76,82.85,82.76,82.82,64700.0,52.6605,52.7178,52.6605,52.6987,64700.0
2007-07-18 15:10:00,82.81,82.88,82.8,82.87,73500.0,52.6924,52.7369,52.686,52.7305,73500.0
2007-07-18 15:15:00,82.88,82.99,82.82,82.97,88400.0,52.7369,52.8069,52.6987,52.7942,88400.0
2007-07-18 15:20:00,82.96,83.02,82.83,82.96,122900.0,52.7878,52.826,52.7051,52.7878,122900.0
2007-07-18 15:25:00,82.95,83.0,82.89,82.89,105400.0,52.7814,52.8133,52.7433,52.7433,105400.0
2007-07-18 15:30:00,82.87,83.18,82.85,83.17,134300.0,52.7305,52.9278,52.7178,52.9214,134300.0
2007-07-18 15:35:00,83.18,83.29,83.02,83.21,206300.0,52.9278,52.9978,52.826,52.9469,206300.0
2007-07-18 15:40:00,83.21,83.22,82.92,83.05,135100.0,52.9469,52.9532,52.7624,52.8451,135100.0
2007-07-18 15:45:00,83.05,83.27,83.02,83.22,111900.0,52.8451,52.9851,52.826,52.9532,111900.0
2007-07-18 15:50:00,83.22,83.28,83.08,83.08,134900.0,52.9532,52.9914,52.8642,52.8642,134900.0
2007-07-18 15:55:00,83.07,83.17,82.98,83.05,249800.0,52.8578,52.9214,52.8005,52.8451,249800.0
2007-07-19 09:30:00,83.39,83.97,82.61,82.84,114700.0,53.0614,53.4305,52.5651,52.7114,114700.0
2007-07-19 09:35:00,82.85,82.89,82.65,82.87,84600.0,52.7178,52.7433,52.5906,52.7305,84600.0
2007-07-19 09:40:00,82.87,82.94,82.78,82.85,81300.0,52.7305,52.7751,52.6733,52.7178,81300.0
2007-07-19 09:45:00,82.85,82.85,82.48,82.61,94800.0,52.7178,52.7178,52.4824,52.5651,94800.0
2007-07-19 09:50:00,82.6,82.61,82.2,82.33,66800.0,52.5587,52.5651,52.3042,52.3869,66800.0
2007-07-19 09:55:00,82.32,82.6,82.31,82.36,54900.0,52.3806,52.5587,52.3742,52.406,54900.0
2007-07-19 10:00:00,82.36,82.48,82.2,82.37,48900.0,52.406,52.4824,52.3042,52.4124,48900.0
2007-07-19 10:05:00,82.37,82.75,82.37,82.74,57100.0,52.4124,52.6542,52.4124,52.6478,57100.0
2007-07-19 10:10:00,82.74,82.81,82.65,82.66,61400.0,52.6478,52.6924,52.5906,52.5969,61400.0
2007-07-19 10:15:00,82.66,82.69,82.58,82.63,54700.0,52.5969,52.616,52.546,52.5778,54700.0
2007-07-19 10:20:00,82.64,82.75,82.54,82.64,42700.0,52.5842,52.6542,52.5206,52.5842,42700.0
2007-07-19 10:25:00,82.65,82.83,82.55,82.81,60600.0,52.5906,52.7051,52.5269,52.6924,60600.0
2007-07-19 10:30:00,82.82,83.0,82.74,82.97,140000.0,52.6987,52.8133,52.6478,52.7942,140000.0
2007-07-19 10:35:00,82.96,83.15,82.95,82.99,51200.0,52.7878,52.9087,52.7814,52.8069,51200.0
2007-07-19 10:40:00,82.98,83.11,82.95,82.95,31400.0,52.8005,52.8833,52.7814,52.7814,31400.0
2007-07-19 10:45:00,82.95,82.97,82.85,82.88,47200.0,52.7814,52.7942,52.7178,52.7369,47200.0
2007-07-19 10:50:00,82.88,83.0,82.85,82.9,34600.0,52.7369,52.8133,52.7178,52.7496,34600.0
2007-07-19 10:55:00,82.9,82.92,82.78,82.88,38700.0,52.7496,52.7624,52.6733,52.7369,38700.0
2007-07-19 11:00:00,82.89,82.94,82.68,82.75,46200.0,52.7433,52.7751,52.6096,52.6542,46200.0
2007-07-19 11:05:00,82.73,82.74,82.55,82.64,69900.0,52.6415,52.6478,52.5269,52.5842,69900.0
2007-07-19 11:10:00,82.62,82.77,82.6,82.66,52500.0,52.5715,52.6669,52.5587,52.5969,52500.0
2007-07-19 11:15:00,82.64,82.8,82.6,82.79,43000.0,52.5842,52.686,52.5587,52.6796,43000.0
2007-07-19 11:20:00,82.79,82.93,82.78,82.83,32400.0,52.6796,52.7687,52.6733,52.7051,32400.0
2007-07-19 11:25:00,82.83,82.89,82.82,82.86,17900.0,52.7051,52.7433,52.6987,52.7242,17900.0
2007-07-19 11:30:00,82.85,82.96,82.85,82.87,17700.0,52.7178,52.7878,52.7178,52.7305,17700.0
2007-07-19 11:35:00,82.88,82.89,82.8,82.81,13200.0,52.7369,52.7433,52.686,52.6924,13200.0
2007-07-19 11:40:00,82.82,82.95,82.79,82.79,35700.0,52.6987,52.7814,52.6796,52.6796,35700.0
2007-07-19 11:45:00,82.79,82.9,82.79,82.86,21300.0,52.6796,52.7496,52.6796,52.7242,21300.0
2007-07-19 11:50:00,82.86,82.88,82.71,82.72,24000.0,52.7242,52.7369,52.6287,52.6351,24000.0
2007-07-19 11:55:00,82.72,82.9,82.72,82.87,11400.0,52.6351,52.7496,52.6351,52.7305,11400.0
2007-07-19 12:00:00,82.86,82.88,82.73,82.78,16400.0,52.7242,52.7369,52.6415,52.6733,16400.0
2007-07-19 12:05:00,82.76,83.0,82.71,82.99,37900.0,52.6605,52.8133,52.6287,52.8069,37900.0
2007-07-19 12:10:00,82.99,83.1,82.92,83.09,51300.0,52.8069,52.8769,52.7624,52.8705,51300.0
2007-07-19 12:15:00,83.09,83.14,83.04,83.1,63100.0,52.8705,52.9023,52.8387,52.8769,63100.0
2007-07-19 12:20:00,83.1,83.15,83.07,83.14,21600.0,52.8769,52.9087,52.8578,52.9023,21600.0
2007-07-19 12:25:00,83.12,83.19,83.11,83.16,23100.0,52.8896,52.9342,52.8833,52.9151,23100.0
2007-07-19 12:30:00,83.16,83.16,82.96,83.05,33000.0,52.9151,52.9151,52.7878,52.8451,33000.0
2007-07-19 12:35:00,83.06,83.12,82.97,82.98,22900.0,52.8514,52.8896,52.7942,52.8005,22900.0
2007-07-19 12:40:00,82.97,83.0,82.9,82.93,14200.0,52.7942,52.8133,52.7496,52.7687,14200.0
2007-07-19 12:45:00,82.92,83.05,82.9,82.98,27800.0,52.7624,52.8451,52.7496,52.8005,27800.0
2007-07-19 12:50:00,83.0,83.08,82.98,82.98,17900.0,52.8133,52.8642,52.8005,52.8005,17900.0
2007-07-19 12:55:00,83.0,83.02,82.92,82.92,11100.0,52.8133,52.826,52.7624,52.7624,11100.0
2007-07-19 13:00:00,82.9,83.05,82.89,83.05,27200.0,52.7496,52.8451,52.7433,52.8451,27200.0
2007-07-19 13:05:00,83.05,83.05,82.77,82.86,33200.0,52.8451,52.8451,52.6669,52.7242,33200.0
2007-07-19 13:10:00,82.84,82.95,82.84,82.93,22100.0,52.7114,52.7814,52.7114,52.7687,22100.0
2007-07-19 13:15:00,82.96,82.96,82.83,82.91,21800.0,52.7878,52.7878,52.7051,52.756,21800.0
2007-07-19 13:20:00,82.92,82.99,82.89,82.98,15500.0,52.7624,52.8069,52.7433,52.8005,15500.0
2007-07-19 13:25:00,82.97,83.0,82.87,82.99,24400.0,52.7942,52.8133,52.7305,52.8069,24400.0
2007-07-19 13:30:00,82.99,82.99,82.87,82.88,13700.0,52.8069,52.8069,52.7305,52.7369,13700.0
2007-07-19 13:35:00,82.88,82.96,82.82,82.94,18700.0,52.7369,52.7878,52.6987,52.7751,18700.0
2007-07-19 13:40:00,82.95,82.96,82.83,82.86,14900.0,52.7814,52.7878,52.7051,52.7242,14900.0
2007-07-19 13:45:00,82.86,82.93,82.83,82.93,17700.0,52.7242,52.7687,52.7051,52.7687,17700.0
2007-07-19 13:50:00,82.93,82.95,82.85,82.86,16700.0,52.7687,52.7814,52.7178,52.7242,16700.0
2007-07-19 13:55:00,82.86,82.9,82.84,82.89,10600.0,52.7242,52.7496,52.7114,52.7433,10600.0
2007-07-19 14:00:00,82.9,82.95,82.66,82.73,43600.0,52.7496,52.7814,52.5969,52.6415,43600.0
2007-07-19 14:05:00,82.71,82.8,82.64,82.77,52500.0,52.6287,52.686,52.5842,52.6669,52500.0
2007-07-19 14:10:00,82.77,82.77,82.49,82.64,39500.0,52.6669,52.6669,52.4887,52.5842,39500.0
2007-07-19 14:15:00,82.62,82.73,82.56,82.73,27600.0,52.5715,52.6415,52.5333,52.6415,27600.0
2007-07-19 14:20:00,82.73,82.73,82.61,82.7,27900.0,52.6415,52.6415,52.5651,52.6224,27900.0
2007-07-19 14:25:00,82.7,82.76,82.65,82.68,33500.0,52.6224,52.6605,52.5906,52.6096,33500.0
2007-07-19 14:30:00,82.69,82.8,82.66,82.69,52900.0,52.616,52.686,52.5969,52.616,52900.0
2007-07-19 14:35:00,82.68,82.72,82.6,82.63,80500.0,52.6096,52.6351,52.5587,52.5778,80500.0
2007-07-19 14:40:00,82.63,82.64,82.6,82.62,36600.0,52.5778,52.5842,52.5587,52.5715,36600.0
2007-07-19 14:45:00,82.62,82.92,82.62,82.85,47600.0,52.5715,52.7624,52.5715,52.7178,47600.0
2007-07-19 14:50:00,82.86,82.88,82.75,82.81,52800.0,52.7242,52.7369,52.6542,52.6924,52800.0
2007-07-19 14:55:00,82.8,82.9,82.8,82.9,15200.0,52.686,52.7496,52.686,52.7496,15200.0
2007-07-19 15:00:00,82.89,82.97,82.84,82.97,22800.0,52.7433,52.7942,52.7114,52.7942,22800.0
2007-07-19 15:05:00,82.97,83.04,82.95,82.99,43700.0,52.7942,52.8387,52.7814,52.8069,43700.0
2007-07-19 15:10:00,82.98,83.02,82.98,82.98,27900.0,52.8005,52.826,52.8005,52.8005,27900.0
2007-07-19 15:15:00,82.98,82.99,82.84,82.93,43900.0,52.8005,52.8069,52.7114,52.7687,43900.0
2007-07-19 15:20:00,82.94,82.94,82.78,82.9,40700.0,52.7751,52.7751,52.6733,52.7496,40700.0
2007-07-19 15:25:00,82.88,82.94,82.85,82.9,32800.0,52.7369,52.7751,52.7178,52.7496,32800.0
2007-07-19 15:30:00,82.91,82.95,82.88,82.94,34600.0,52.756,52.7814,52.7369,52.7751,34600.0
2007-07-19 15:35:00,82.94,82.94,82.88,82.88,35700.0,52.7751,52.7751,52.7369,52.7369,35700.0
2007-07-19 15:40:00,82.89,82.9,82.84,82.84,60900.0,52.7433,52.7496,52.7114,52.7114,60900.0
2007-07-19 15:45:00,82.85,82.9,82.83,82.83,55000.0,52.7178,52.7496,52.7051,52.7051,55000.0
2007-07-19 15:50:00,82.84,82.9,82.84,82.9,52100.0,52.7114,52.7496,52.7114,52.7496,52100.0
2007-07-19 15:55:00,82.9,82.9,82.78,82.83,80800.0,52.7496,52.7496,52.6733,52.7051,80800.0
2007-07-20 09:30:00,83.19,83.28,82.8,83.19,495800.0,52.9342,52.9914,52.686,52.9342,495800.0
2007-07-20 09:35:00,83.18,83.36,83.03,83.23,65100.0,52.9278,53.0423,52.8323,52.9596,65100.0
2007-07-20 09:40:00,83.24,83.47,83.15,83.22,100700.0,52.966,53.1123,52.9087,52.9532,100700.0
2007-07-20 09:45:00,83.22,83.22,83.02,83.03,60900.0,52.9532,52.9532,52.826,52.8323,60900.0
2007-07-20 09:50:00,83.04,83.15,83.0,83.04,66900.0,52.8387,52.9087,52.8133,52.8387,66900.0
2007-07-20 09:55:00,83.01,83.03,82.46,82.59,84800.0,52.8196,52.8323,52.4697,52.5524,84800.0
2007-07-20 10:00:00,82.64,82.66,82.44,82.52,25900.0,52.5842,52.5969,52.4569,52.5078,25900.0
2007-07-20 10:05:00,82.51,82.64,82.45,82.63,28100.0,52.5015,52.5842,52.4633,52.5778,28100.0
2007-07-20 10:10:00,82.64,82.83,82.64,82.74,20200.0,52.5842,52.7051,52.5842,52.6478,20200.0
2007-07-20 10:15:00,82.75,82.84,82.7,82.73,22200.0,52.6542,52.7114,52.6224,52.6415,22200.0
2007-07-20 10:20:00,82.72,82.77,82.6,82.74,24000.0,52.6351,52.6669,52.5587,52.6478,24000.0
2007-07-20 10:25:00,82.71,82.75,82.62,82.72,23100.0,52.6287,52.6542,52.5715,52.6351,23100.0
2007-07-20 10:30:00,82.7,82.84,82.7,82.7,33600.0,52.6224,52.7114,52.6224,52.6224,33600.0
2007-07-20 10:35:00,82.71,82.71,82.57,82.62,28600.0,52.6287,52.6287,52.5396,52.5715,28600.0
2007-07-20 10:40:00,82.56,82.69,82.49,82.52,20400.0,52.5333,52.616,52.4887,52.5078,20400.0
2007-07-20 10:45:00,82.5,82.57,82.39,82.4,41600.0,52.4951,52.5396,52.4251,52.4315,41600.0
2007-07-20 10:50:00,82.42,82.53,82.37,82.49,20800.0,52.4442,52.5142,52.4124,52.4887,20800.0
2007-07-20 10:55:00,82.52,82.68,82.52,82.61,16100.0,52.5078,52.6096,52.5078,52.5651,16100.0
2007-07-20 11:00:00,82.59,82.6,82.38,82.4,15200.0,52.5524,52.5587,52.4187,52.4315,15200.0
2007-07-20 11:05:00,82.43,82.48,82.36,82.43,17700.0,52.4506,52.4824,52.406,52.4506,17700.0
2007-07-20 11:10:00,82.41,82.42,82.23,82.27,24600.0,52.4378,52.4442,52.3233,52.3488,24600.0
2007-07-20 11:15:00,82.26,82.26,82.18,82.2,20100.0,52.3424,52.3424,52.2915,52.3042,20100.0
2007-07-20 11:20:00,82.2,82.2,82.0,82.09,32100.0,52.3042,52.3042,52.177,52.2342,32100.0
2007-07-20 11:25:00,82.08,82.09,82.0,82.03,21900.0,52.2279,52.2342,52.177,52.196,21900.0
2007-07-20 11:30:00,82.02,82.13,81.94,82.11,13000.0,52.1897,52.2597,52.1388,52.2469,13000.0
2007-07-20 11:35:00,82.09,82.13,81.8,81.89,32100.0,52.2342,52.2597,52.0497,52.107,32100.0
2007-07-20 11:40:00,81.9,81.98,81.73,81.77,36600.0,52.1133,52.1642,52.0052,52.0306,36600.0
2007-07-20 11:45:00,81.76,81.88,81.75,81.84,11900.0,52.0242,52.1006,52.0179,52.0751,11900.0
2007-07-20 11:50:00,81.84,81.85,81.68,81.75,27600.0,52.0751,52.0815,51.9733,52.0179,27600.0
2007-07-20 11:55:00,81.76,81.83,81.57,81.58,26100.0,52.0242,52.0688,51.9033,51.9097,26100.0
2007-07-20 12:00:00,81.58,81.59,81.28,81.3,52600.0,51.9097,51.9161,51.7188,51.7315,52600.0
2007-07-20 12:05:00,81.29,81.43,81.27,81.4,53600.0,51.7252,51.8143,51.7125,51.7952,53600.0
2007-07-20 12:10:00,81.37,81.45,81.3,81.41,43300.0,51.7761,51.827,51.7315,51.8015,43300.0
2007-07-20 12:15:00,81.38,81.42,81.29,81.34,20800.0,51.7824,51.8079,51.7252,51.757,20800.0
2007-07-20 12:20:00,81.34,81.49,81.33,81.49,28500.0,51.757,51.8524,51.7506,51.8524,28500.0
2007-07-20 12:25:00,81.49,81.83,81.48,81.79,37500.0,51.8524,52.0688,51.8461,52.0433,37500.0
2007-07-20 12:30:00,81.79,81.81,81.69,81.78,26200.0,52.0433,52.0561,51.9797,52.037,26200.0
2007-07-20 12:35:00,81.77,81.8,81.61,81.66,28500.0,52.0306,52.0497,51.9288,51.9606,28500.0
2007-07-20 12:40:00,81.67,81.83,81.63,81.69,24100.0,51.967,52.0688,51.9415,51.9797,24100.0
2007-07-20 12:45:00,81.71,81.73,81.57,81.66,27100.0,51.9924,52.0052,51.9033,51.9606,27100.0
2007-07-20 12:50:00,81.67,81.77,81.58,81.59,23100.0,51.967,52.0306,51.9097,51.9161,23100.0
2007-07-20 12:55:00,81.6,81.61,81.33,81.38,41800.0,51.9224,51.9288,51.7506,51.7824,41800.0
2007-07-20 13:00:00,81.39,81.57,81.35,81.57,27400.0,51.7888,51.9033,51.7634,51.9033,27400.0
2007-07-20 13:05:00,81.58,81.62,81.45,81.53,18400.0,51.9097,51.9352,51.827,51.8779,18400.0
2007-07-20 13:10:00,81.51,81.65,81.51,81.51,14000.0,51.8652,51.9542,51.8652,51.8652,14000.0
2007-07-20 13:15:00,81.54,81.74,81.52,81.73,23000.0,51.8843,52.0115,51.8715,52.0052,23000.0
2007-07-20 13:20:00,81.71,81.94,81.71,81.94,22100.0,51.9924,52.1388,51.9924,52.1388,22100.0
2007-07-20 13:25:00,81.97,81.99,81.85,81.85,29200.0,52.1579,52.1706,52.0815,52.0815,29200.0
2007-07-20 13:30:00,81.85,81.89,81.82,81.85,28300.0,52.0815,52.107,52.0624,52.0815,28300.0
2007-07-20 13:35:00,81.84,81.92,81.76,81.91,27000.0,52.0751,52.126,52.0242,52.1197,27000.0
2007-07-20 13:40:00,81.92,82.01,81.8,81.8,15400.0,52.126,52.1833,52.0497,52.0497,15400.0
2007-07-20 13:45:00,81.8,81.87,81.7,81.87,17100.0,52.0497,52.0942,51.9861,52.0942,17100.0
2007-07-20 13:50:00,81.9,81.99,81.88,81.9,16000.0,52.1133,52.1706,52.1006,52.1133,16000.0
2007-07-20 13:55:00,81.87,81.95,81.83,81.87,12900.0,52.0942,52.1451,52.0688,52.0942,12900.0
2007-07-20 14:00:00,81.89,81.9,81.66,81.68,21100.0,52.107,52.1133,51.9606,51.9733,21100.0
2007-07-20 14:05:00,81.7,81.99,81.67,81.91,32300.0,51.9861,52.1706,51.967,52.1197,32300.0
2007-07-20 14:10:00,81.91,81.98,81.85,81.9,22800.0,52.1197,52.1642,52.0815,52.1133,22800.0
2007-07-20 14:15:00,81.9,82.04,81.84,81.99,34800.0,52.1133,52.2024,52.0751,52.1706,34800.0
2007-07-20 14:20:00,82.01,82.13,81.97,82.12,21900.0,52.1833,52.2597,52.1579,52.2533,21900.0
2007-07-20 14:25:00,82.1,82.11,81.82,81.82,35800.0,52.2406,52.2469,52.0624,52.0624,35800.0
2007-07-20 14:30:00,81.82,81.85,81.71,81.84,23500.0,52.0624,52.0815,51.9924,52.0751,23500.0
2007-07-20 14:35:00,81.83,81.83,81.67,81.69,31000.0,52.0688,52.0688,51.967,51.9797,31000.0
2007-07-20 14:40:00,81.69,81.77,81.67,81.69,22700.0,51.9797,52.0306,51.967,51.9797,22700.0
2007-07-20 14:45:00,81.68,81.8,81.63,81.8,14100.0,51.9733,52.0497,51.9415,52.0497,14100.0
2007-07-20 14:50:00,81.78,81.78,81.61,81.64,42500.0,52.037,52.037,51.9288,51.9479,42500.0
2007-07-20 14:55:00,81.64,81.72,81.63,81.65,18300.0,51.9479,51.9988,51.9415,51.9542,18300.0
2007-07-20 15:00:00,81.65,81.81,81.63,81.8,36700.0,51.9542,52.0561,51.9415,52.0497,36700.0
2007-07-20 15:05:00,81.83,81.88,81.62,81.65,40100.0,52.0688,52.1006,51.9352,51.9542,40100.0
2007-07-20 15:10:00,81.66,81.66,81.51,81.56,34000.0,51.9606,51.9606,51.8652,51.897,34000.0
2007-07-20 15:15:00,81.55,81.65,81.54,81.65,20400.0,51.8906,51.9542,51.8843,51.9542,20400.0
2007-07-20 15:20:00,81.66,81.73,81.6,81.6,32500.0,51.9606,52.0052,51.9224,51.9224,32500.0
2007-07-20 15:25:00,81.6,81.63,81.53,81.59,35600.0,51.9224,51.9415,51.8779,51.9161,35600.0
2007-07-20 15:30:00,81.6,81.63,81.36,81.38,62500.0,51.9224,51.9415,51.7697,51.7824,62500.0
2007-07-20 15:35:00,81.38,81.46,81.28,81.32,52600.0,51.7824,51.8333,51.7188,51.7443,52600.0
2007-07-20 15:40:00,81.32,81.45,81.31,81.45,45700.0,51.7443,51.827,51.7379,51.827,45700.0
2007-07-20 15:45:00,81.45,81.47,81.37,81.43,40300.0,51.827,51.8397,51.7761,51.8143,40300.0
2007-07-20 15:50:00,81.44,81.46,81.35,81.37,58500.0,51.8206,51.8333,51.7634,51.7761,58500.0
2007-07-20 15:55:00,81.38,81.77,81.38,81.63,135400.0,51.7824,52.0306,51.7824,51.9415,135400.0
2007-07-23 09:30:00,82.2,82.35,81.75,81.84,101100.0,52.3042,52.3997,52.0179,52.0751,101100.0
2007-07-23 09:35:00,81.84,81.84,81.0,81.0,105900.0,52.0751,52.0751,51.5407,51.5407,105900.0
2007-07-23 09:40:00,81.03,81.18,80.7,80.79,85600.0,51.5597,51.6552,51.3498,51.407,85600.0
2007-07-23 09:45:00,80.79,80.84,80.66,80.7,46700.0,51.407,51.4388,51.3243,51.3498,46700.0
2007-07-23 09:50:00,80.7,80.84,80.59,80.6,65800.0,51.3498,51.4388,51.2798,51.2861,65800.0
2007-07-23 09:55:00,80.63,80.78,80.46,80.49,100300.0,51.3052,51.4007,51.197,51.2161,100300.0
2007-07-23 10:00:00,80.47,80.54,80.27,80.33,62400.0,51.2034,51.248,51.0761,51.1143,62400.0
2007-07-23 10:05:00,80.33,80.35,80.23,80.28,33600.0,51.1143,51.1271,51.0507,51.0825,33600.0
2007-07-23 10:10:00,80.27,80.36,80.21,80.21,54400.0,51.0761,51.1334,51.038,51.038,54400.0
2007-07-23 10:15:00,80.22,80.42,80.16,80.32,42100.0,51.0443,51.1716,51.0062,51.108,42100.0
2007-07-23 10:20:00,80.34,80.58,80.33,80.43,38300.0,51.1207,51.2734,51.1143,51.178,38300.0
2007-07-23 10:25:00,80.45,80.46,80.3,80.4,29400.0,51.1907,51.197,51.0952,51.1589,29400.0
2007-07-23 10:30:00,80.4,80.41,80.16,80.27,26100.0,51.1589,51.1652,51.0062,51.0761,26100.0
2007-07-23 10:35:00,80.27,80.33,80.2,80.27,33500.0,51.0761,51.1143,51.0316,51.0761,33500.0
2007-07-23 10:40:00,80.26,80.26,80.07,80.08,33700.0,51.0698,51.0698,50.9489,50.9553,33700.0
2007-07-23 10:45:00,80.09,80.12,80.0,80.0,35900.0,50.9616,50.9807,50.9043,50.9043,35900.0
2007-07-23 10:50:00,80.0,80.13,80.0,80.13,30000.0,50.9043,50.9871,50.9043,50.9871,30000.0
2007-07-23 10:55:00,80.13,80.32,80.12,80.26,44900.0,50.9871,51.108,50.9807,51.0698,44900.0
2007-07-23 11:00:00,80.28,80.37,80.24,80.25,43900.0,51.0825,51.1398,51.0571,51.0634,43900.0
2007-07-23 11:05:00,80.24,80.27,80.2,80.24,23200.0,51.0571,51.0761,51.0316,51.0571,23200.0
2007-07-23 11:10:00,80.22,80.25,80.18,80.2,17900.0,51.0443,51.0634,51.0189,51.0316,17900.0
2007-07-23 11:15:00,80.21,80.25,80.19,80.22,12700.0,51.038,51.0634,51.0252,51.0443,12700.0
2007-07-23 11:20:00,80.21,80.23,80.11,80.14,26900.0,51.038,51.0507,50.9743,50.9934,26900.0
2007-07-23 11:25:00,80.15,80.26,80.13,80.26,21300.0,50.9998,51.0698,50.9871,51.0698,21300.0
2007-07-23 11:30:00,80.26,80.58,80.26,80.58,36300.0,51.0698,51.2734,51.0698,51.2734,36300.0
2007-07-23 11:35:00,80.58,80.6,80.37,80.37,25300.0,51.2734,51.2861,51.1398,51.1398,25300.0
2007-07-23 11:40:00,80.36,80.37,80.28,80.31,12500.0,51.1334,51.1398,51.0825,51.1016,12500.0
2007-07-23 11:45:00,80.31,80.31,80.15,80.24,19500.0,51.1016,51.1016,50.9998,51.0571,19500.0
2007-07-23 11:50:00,80.25,80.39,80.2,80.36,18600.0,51.0634,51.1525,51.0316,51.1334,18600.0
2007-07-23 11:55:00,80.37,80.37,80.2,80.22,9700.0,51.1398,51.1398,51.0316,51.0443,9700.0
2007-07-23 12:00:00,80.2,80.3,80.18,80.3,13500.0,51.0316,51.0952,51.0189,51.0952,13500.0
2007-07-23 12:05:00,80.31,80.45,80.24,80.41,26500.0,51.1016,51.1907,51.0571,51.1652,26500.0
2007-07-23 12:10:00,80.42,80.47,80.39,80.39,8600.0,51.1716,51.2034,51.1525,51.1525,8600.0
2007-07-23 12:15:00,80.38,80.38,80.17,80.18,35100.0,51.1461,51.1461,51.0125,51.0189,35100.0
2007-07-23 12:20:00,80.17,80.17,80.05,80.1,31200.0,51.0125,51.0125,50.9362,50.968,31200.0
2007-07-23 12:25:00,80.08,80.24,80.08,80.23,13000.0,50.9553,51.0571,50.9553,51.0507,13000.0
2007-07-23 12:30:00,80.24,80.3,80.19,80.28,19500.0,51.0571,51.0952,51.0252,51.0825,19500.0
2007-07-23 12:35:00,80.28,80.32,80.21,80.26,20200.0,51.0825,51.108,51.038,51.0698,20200.0
2007-07-23 12:40:00,80.29,80.4,80.26,80.37,10900.0,51.0889,51.1589,51.0698,51.1398,10900.0
2007-07-23 12:45:00,80.37,80.42,80.37,80.41,13100.0,51.1398,51.1716,51.1398,51.1652,13100.0
2007-07-23 12:50:00,80.42,80.54,80.42,80.53,15600.0,51.1716,51.248,51.1716,51.2416,15600.0
2007-07-23 12:55:00,80.54,80.54,80.4,80.43,25900.0,51.248,51.248,51.1589,51.178,25900.0
2007-07-23 13:00:00,80.44,80.48,80.44,80.47,18700.0,51.1843,51.2098,51.1843,51.2034,18700.0
2007-07-23 13:05:00,80.48,80.57,80.46,80.54,24600.0,51.2098,51.267,51.197,51.248,24600.0
2007-07-23 13:10:00,80.54,80.57,80.47,80.5,28400.0,51.248,51.267,51.2034,51.2225,28400.0
2007-07-23 13:15:00,80.52,80.55,80.49,80.51,13200.0,51.2352,51.2543,51.2161,51.2289,13200.0
2007-07-23 13:20:00,80.5,80.55,80.45,80.49,37800.0,51.2225,51.2543,51.1907,51.2161,37800.0
2007-07-23 13:25:00,80.5,80.53,80.4,80.44,33900.0,51.2225,51.2416,51.1589,51.1843,33900.0
2007-07-23 13:30:00,80.45,80.51,80.42,80.44,15200.0,51.1907,51.2289,51.1716,51.1843,15200.0
2007-07-23 13:35:00,80.44,80.47,80.36,80.39,13700.0,51.1843,51.2034,51.1334,51.1525,13700.0
2007-07-23 13:40:00,80.37,80.46,80.36,80.43,15900.0,51.1398,51.197,51.1334,51.178,15900.0
2007-07-23 13:45:00,80.43,80.59,80.43,80.5,23800.0,51.178,51.2798,51.178,51.2225,23800.0
2007-07-23 13:50:00,80.5,80.5,80.4,80.44,19900.0,51.2225,51.2225,51.1589,51.1843,19900.0
2007-07-23 13:55:00,80.44,80.45,80.31,80.32,20300.0,51.1843,51.1907,51.1016,51.108,20300.0
2007-07-23 14:00:00,80.36,80.38,80.14,80.22,24500.0,51.1334,51.1461,50.9934,51.0443,24500.0
2007-07-23 14:05:00,80.19,80.22,80.07,80.21,34000.0,51.0252,51.0443,50.9489,51.038,34000.0
2007-07-23 14:10:00,80.23,80.23,80.06,80.14,22000.0,51.0507,51.0507,50.9425,50.9934,22000.0
2007-07-23 14:15:00,80.14,80.3,80.06,80.26,27100.0,50.9934,51.0952,50.9425,51.0698,27100.0
2007-07-23 14:20:00,80.27,80.33,80.12,80.2,57900.0,51.0761,51.1143,50.9807,51.0316,57900.0
2007-07-23 14:25:00,80.21,80.28,80.12,80.18,34500.0,51.038,51.0825,50.9807,51.0189,34500.0
2007-07-23 14:30:00,80.18,80.35,80.18,80.25,27400.0,51.0189,51.1271,51.0189,51.0634,27400.0
2007-07-23 14:35:00,80.26,80.32,80.2,80.21,22600.0,51.0698,51.108,51.0316,51.038,22600.0
2007-07-23 14:40:00,80.2,80.46,80.17,80.4,43400.0,51.0316,51.197,51.0125,51.1589,43400.0
2007-07-23 14:45:00,80.44,80.69,80.41,80.56,42100.0,51.1843,51.3434,51.1652,51.2607,42100.0
2007-07-23 14:50:00,80.52,80.54,80.34,80.35,19500.0,51.2352,51.248,51.1207,51.1271,19500.0
2007-07-23 14:55:00,80.37,80.41,80.33,80.33,13100.0,51.1398,51.1652,51.1143,51.1143,13100.0
2007-07-23 15:00:00,80.35,80.46,80.26,80.33,34900.0,51.1271,51.197,51.0698,51.1143,34900.0
2007-07-23 15:05:00,80.33,80.47,80.27,80.45,22800.0,51.1143,51.2034,51.0761,51.1907,22800.0
2007-07-23 15:10:00,80.46,80.47,80.31,80.41,21600.0,51.197,51.2034,51.1016,51.1652,21600.0
2007-07-23 15:15:00,80.41,80.57,80.37,80.5,42800.0,51.1652,51.267,51.1398,51.2225,42800.0
2007-07-23 15:20:00,80.5,80.53,80.45,80.49,25800.0,51.2225,51.2416,51.1907,51.2161,25800.0
2007-07-23 15:25:00,80.46,80.55,80.38,80.4,38400.0,51.197,51.2543,51.1461,51.1589,38400.0
2007-07-23 15:30:00,80.43,80.45,80.35,80.41,32200.0,51.178,51.1907,51.1271,51.1652,32200.0
2007-07-23 15:35:00,80.39,80.39,80.25,80.29,58900.0,51.1525,51.1525,51.0634,51.0889,58900.0
2007-07-23 15:40:00,80.29,80.47,80.28,80.31,63600.0,51.0889,51.2034,51.0825,51.1016,63600.0
2007-07-23 15:45:00,80.3,80.36,80.18,80.36,54500.0,51.0952,51.1334,51.0189,51.1334,54500.0
2007-07-23 15:50:00,80.37,80.41,80.32,80.4,48900.0,51.1398,51.1652,51.108,51.1589,48900.0
2007-07-23 15:55:00,80.38,80.45,80.2,80.24,99000.0,51.1461,51.1907,51.0316,51.0571,99000.0
2007-07-24 09:30:00,79.39,79.54,79.25,79.3,67900.0,50.5162,50.6116,50.4271,50.4589,67900.0
2007-07-24 09:35:00,79.29,79.46,79.03,79.04,88300.0,50.4526,50.5607,50.2871,50.2935,88300.0
2007-07-24 09:40:00,79.07,79.07,78.4,78.41,84800.0,50.3126,50.3126,49.8863,49.8926,84800.0
2007-07-24 09:45:00,78.41,78.42,77.87,78.24,185000.0,49.8926,49.899,49.549,49.7845,185000.0
2007-07-24 09:50:00,78.19,78.41,78.16,78.3,55700.0,49.7526,49.8926,49.7335,49.8226,55700.0
2007-07-24 09:55:00,78.31,78.57,78.18,78.28,61600.0,49.829,49.9944,49.7463,49.8099,61600.0
2007-07-24 10:00:00,78.32,78.32,78.1,78.25,74100.0,49.8354,49.8354,49.6954,49.7908,74100.0
2007-07-24 10:05:00,78.25,78.27,77.88,77.94,69300.0,49.7908,49.8035,49.5554,49.5936,69300.0
2007-07-24 10:10:00,77.99,78.04,77.86,77.99,87100.0,49.6254,49.6572,49.5427,49.6254,87100.0
2007-07-24 10:15:00,78.0,78.22,77.98,78.2,50500.0,49.6317,49.7717,49.619,49.759,50500.0
2007-07-24 10:20:00,78.21,78.3,78.09,78.09,70100.0,49.7654,49.8226,49.689,49.689,70100.0
2007-07-24 10:25:00,78.09,78.09,77.9,77.95,47100.0,49.689,49.689,49.5681,49.5999,47100.0
2007-07-24 10:30:00,77.95,77.97,77.7,77.73,59500.0,49.5999,49.6126,49.4408,49.4599,59500.0
2007-07-24 10:35:00,77.7,78.03,77.7,78.0,47000.0,49.4408,49.6508,49.4408,49.6317,47000.0
2007-07-24 10:40:00,78.01,78.12,78.0,78.07,71900.0,49.6381,49.7081,49.6317,49.6763,71900.0
2007-07-24 10:45:00,78.07,78.07,77.98,77.98,69600.0,49.6763,49.6763,49.619,49.619,69600.0
2007-07-24 10:50:00,77.98,78.08,77.95,77.95,40600.0,49.619,49.6826,49.5999,49.5999,40600.0
2007-07-24 10:55:00,77.96,78.11,77.96,78.08,44700.0,49.6063,49.7017,49.6063,49.6826,44700.0
2007-07-24 11:00:00,78.06,78.14,77.98,77.98,57900.0,49.6699,49.7208,49.619,49.619,57900.0
2007-07-24 11:05:00,77.98,78.03,77.95,77.97,37900.0,49.619,49.6508,49.5999,49.6126,37900.0
2007-07-24 11:10:00,77.96,78.11,77.92,77.98,65700.0,49.6063,49.7017,49.5808,49.619,65700.0
2007-07-24 11:15:00,78.0,78.0,77.91,78.0,42500.0,49.6317,49.6317,49.5745,49.6317,42500.0
2007-07-24 11:20:00,78.0,78.01,77.76,77.83,74600.0,49.6317,49.6381,49.479,49.5236,74600.0
2007-07-24 11:25:00,77.83,77.91,77.78,77.82,28400.0,49.5236,49.5745,49.4918,49.5172,28400.0
2007-07-24 11:30:00,77.82,77.83,77.7,77.73,33900.0,49.5172,49.5236,49.4408,49.4599,33900.0
2007-07-24 11:35:00,77.72,77.77,77.59,77.67,63700.0,49.4536,49.4854,49.3709,49.4218,63700.0
2007-07-24 11:40:00,77.67,77.69,77.53,77.63,34100.0,49.4218,49.4345,49.3327,49.3963,34100.0
2007-07-24 11:45:00,77.64,77.65,77.54,77.61,27500.0,49.4027,49.409,49.339,49.3836,27500.0
2007-07-24 11:50:00,77.61,77.84,77.61,77.84,59100.0,49.3836,49.5299,49.3836,49.5299,59100.0
2007-07-24 11:55:00,77.84,78.14,77.84,78.12,57900.0,49.5299,49.7208,49.5299,49.7081,57900.0
2007-07-24 12:00:00,78.14,78.22,78.09,78.12,90400.0,49.7208,49.7717,49.689,49.7081,90400.0
2007-07-24 12:05:00,78.12,78.13,77.87,77.93,38000.0,49.7081,49.7145,49.549,49.5872,38000.0
2007-07-24 12:10:00,77.93,77.97,77.8,77.92,57200.0,49.5872,49.6126,49.5045,49.5808,57200.0
2007-07-24 12:15:00,77.9,78.01,77.88,77.92,38800.0,49.5681,49.6381,49.5554,49.5808,38800.0
2007-07-24 12:20:00,77.9,78.1,77.9,78.04,26000.0,49.5681,49.6954,49.5681,49.6572,26000.0
2007-07-24 12:25:00,78.05,78.32,78.05,78.27,30600.0,49.6636,49.8354,49.6636,49.8035,30600.0
2007-07-24 12:30:00,78.29,78.35,78.15,78.25,38700.0,49.8163,49.8544,49.7272,49.7908,38700.0
2007-07-24 12:35:00,78.26,78.29,78.1,78.19,40900.0,49.7972,49.8163,49.6954,49.7526,40900.0
2007-07-24 12:40:00,78.18,78.3,78.13,78.3,15300.0,49.7463,49.8226,49.7145,49.8226,15300.0
2007-07-24 12:45:00,78.3,78.32,78.26,78.28,15700.0,49.8226,49.8354,49.7972,49.8099,15700.0
2007-07-24 12:50:00,78.26,78.36,78.22,78.36,36400.0,49.7972,49.8608,49.7717,49.8608,36400.0
2007-07-24 12:55:00,78.37,78.5,78.36,78.41,36400.0,49.8672,49.9499,49.8608,49.8926,36400.0
2007-07-24 13:00:00,78.4,78.5,78.37,78.39,22400.0,49.8863,49.9499,49.8672,49.8799,22400.0
2007-07-24 13:05:00,78.4,78.5,78.25,78.47,36400.0,49.8863,49.9499,49.7908,49.9308,36400.0
2007-07-24 13:10:00,78.49,78.5,78.4,78.42,24200.0,49.9435,49.9499,49.8863,49.899,24200.0
2007-07-24 13:15:00,78.41,78.45,78.27,78.43,35800.0,49.8926,49.9181,49.8035,49.9053,35800.0
2007-07-24 13:20:00,78.42,78.65,78.38,78.64,69500.0,49.899,50.0453,49.8735,50.039,69500.0
2007-07-24 13:25:00,78.63,78.71,78.46,78.46,69100.0,50.0326,50.0835,49.9244,49.9244,69100.0
2007-07-24 13:30:00,78.45,78.65,78.39,78.65,27200.0,49.9181,50.0453,49.8799,50.0453,27200.0
2007-07-24 13:35:00,78.65,78.74,78.61,78.63,25000.0,50.0453,50.1026,50.0199,50.0326,25000.0
2007-07-24 13:40:00,78.64,78.7,78.59,78.63,16200.0,50.039,50.0772,50.0072,50.0326,16200.0
2007-07-24 13:45:00,78.61,78.61,78.28,78.36,26800.0,50.0199,50.0199,49.8099,49.8608,26800.0
2007-07-24 13:50:00,78.34,78.35,78.15,78.29,33300.0,49.8481,49.8544,49.7272,49.8163,33300.0
2007-07-24 13:55:00,78.33,78.43,78.29,78.36,13400.0,49.8417,49.9053,49.8163,49.8608,13400.0
2007-07-24 14:00:00,78.35,78.35,77.96,78.19,21700.0,49.8544,49.8544,49.6063,49.7526,21700.0
2007-07-24 14:05:00,78.15,78.23,78.04,78.14,24400.0,49.7272,49.7781,49.6572,49.7208,24400.0
2007-07-24 14:10:00,78.15,78.33,78.12,78.26,20500.0,49.7272,49.8417,49.7081,49.7972,20500.0
2007-07-24 14:15:00,78.24,78.3,78.08,78.14,38700.0,49.7845,49.8226,49.6826,49.7208,38700.0
2007-07-24 14:20:00,78.16,78.29,78.15,78.21,32200.0,49.7335,49.8163,49.7272,49.7654,32200.0
2007-07-24 14:25:00,78.2,78.35,78.19,78.24,27100.0,49.759,49.8544,49.7526,49.7845,27100.0
2007-07-24 14:30:00,78.24,78.24,78.07,78.08,20400.0,49.7845,49.7845,49.6763,49.6826,20400.0
2007-07-24 14:35:00,78.09,78.2,77.9,77.9,54100.0,49.689,49.759,49.5681,49.5681,54100.0
2007-07-24 14:40:00,77.88,78.11,77.83,78.07,40800.0,49.5554,49.7017,49.5236,49.6763,40800.0
2007-07-24 14:45:00,78.1,78.1,77.96,78.0,25700.0,49.6954,49.6954,49.6063,49.6317,25700.0
2007-07-24 14:50:00,77.96,77.98,77.87,77.98,17800.0,49.6063,49.619,49.549,49.619,17800.0
2007-07-24 14:55:00,77.98,77.98,77.8,77.81,35800.0,49.619,49.619,49.5045,49.5108,35800.0
2007-07-24 15:00:00,77.8,77.83,77.64,77.68,51700.0,49.5045,49.5236,49.4027,49.4281,51700.0
2007-07-24 15:05:00,77.65,77.82,77.45,77.48,85400.0,49.409,49.5172,49.2818,49.3009,85400.0
2007-07-24 15:10:00,77.45,77.64,77.37,77.61,43100.0,49.2818,49.4027,49.2309,49.3836,43100.0
2007-07-24 15:15:00,77.61,77.75,77.42,77.67,61200.0,49.3836,49.4727,49.2627,49.4218,61200.0
2007-07-24 15:20:00,77.66,77.68,77.44,77.54,45700.0,49.4154,49.4281,49.2754,49.339,45700.0
2007-07-24 15:25:00,77.53,77.55,77.38,77.41,53400.0,49.3327,49.3454,49.2372,49.2563,53400.0
2007-07-24 15:30:00,77.41,77.52,77.35,77.44,48000.0,49.2563,49.3263,49.2181,49.2754,48000.0
2007-07-24 15:35:00,77.44,77.62,77.28,77.5,99700.0,49.2754,49.3899,49.1736,49.3136,99700.0
2007-07-24 15:40:00,77.49,77.53,77.27,77.29,90700.0,49.3072,49.3327,49.1672,49.18,90700.0
2007-07-24 15:45:00,77.27,77.5,77.27,77.47,83000.0,49.1672,49.3136,49.1672,49.2945,83000.0
2007-07-24 15:50:00,77.46,77.55,77.36,77.55,141900.0,49.2881,49.3454,49.2245,49.3454,141900.0
2007-07-24 15:55:00,77.55,77.62,77.49,77.59,129800.0,49.3454,49.3899,49.3072,49.3709,129800.0
2007-07-25 09:30:00,77.9,78.37,77.9,78.15,94500.0,49.5681,49.8672,49.5681,49.7272,94500.0
2007-07-25 09:35:00,78.15,78.2,77.77,77.82,50700.0,49.7272,49.759,49.4854,49.5172,50700.0
2007-07-25 09:40:00,77.83,77.91,77.73,77.9,21600.0,49.5236,49.5745,49.4599,49.5681,21600.0
2007-07-25 09:45:00,77.86,77.93,77.84,77.89,17300.0,49.5427,49.5872,49.5299,49.5617,17300.0
2007-07-25 09:50:00,77.84,77.89,77.75,77.75,20300.0,49.5299,49.5617,49.4727,49.4727,20300.0
2007-07-25 09:55:00,77.7,77.71,77.46,77.46,31000.0,49.4408,49.4472,49.2881,49.2881,31000.0
2007-07-25 10:00:00,77.46,77.46,77.27,77.27,25300.0,49.2881,49.2881,49.1672,49.1672,25300.0
2007-07-25 10:05:00,77.27,77.37,77.14,77.29,32400.0,49.1672,49.2309,49.0845,49.18,32400.0
2007-07-25 10:10:00,77.31,77.39,77.27,77.38,27900.0,49.1927,49.2436,49.1672,49.2372,27900.0
2007-07-25 10:15:00,77.38,77.75,77.37,77.71,41400.0,49.2372,49.4727,49.2309,49.4472,41400.0
2007-07-25 10:20:00,77.74,77.74,77.42,77.49,39300.0,49.4663,49.4663,49.2627,49.3072,39300.0
2007-07-25 10:25:00,77.48,77.51,77.37,77.46,32700.0,49.3009,49.3199,49.2309,49.2881,32700.0
2007-07-25 10:30:00,77.5,77.5,76.75,76.86,131200.0,49.3136,49.3136,48.8364,48.9064,131200.0
2007-07-25 10:35:00,76.86,76.99,76.77,76.87,40800.0,48.9064,48.9891,48.8491,48.9127,40800.0
2007-07-25 10:40:00,76.91,76.96,76.68,76.69,45200.0,48.9382,48.97,48.7918,48.7982,45200.0
2007-07-25 10:45:00,76.69,76.7,76.52,76.56,71300.0,48.7982,48.8045,48.69,48.7155,71300.0
2007-07-25 10:50:00,76.55,76.79,76.52,76.67,62400.0,48.7091,48.8618,48.69,48.7855,62400.0
2007-07-25 10:55:00,76.67,77.17,76.59,77.17,55100.0,48.7855,49.1036,48.7345,49.1036,55100.0
2007-07-25 11:00:00,77.16,77.34,77.07,77.34,67000.0,49.0972,49.2118,49.04,49.2118,67000.0
2007-07-25 11:05:00,77.32,77.48,77.21,77.26,46200.0,49.1991,49.3009,49.1291,49.1609,46200.0
2007-07-25 11:10:00,77.32,77.54,77.23,77.43,47500.0,49.1991,49.339,49.1418,49.269,47500.0
2007-07-25 11:15:00,77.41,77.44,77.05,77.19,98600.0,49.2563,49.2754,49.0272,49.1163,98600.0
2007-07-25 11:20:00,77.19,77.41,77.07,77.32,83900.0,49.1163,49.2563,49.04,49.1991,83900.0
2007-07-25 11:25:00,77.31,77.66,76.83,77.62,52500.0,49.1927,49.4154,48.8873,49.3899,52500.0
2007-07-25 11:30:00,77.63,77.88,77.63,77.69,56600.0,49.3963,49.5554,49.3963,49.4345,56600.0
2007-07-25 11:35:00,77.69,77.83,77.48,77.82,68100.0,49.4345,49.5236,49.3009,49.5172,68100.0
2007-07-25 11:40:00,77.8,78.05,77.76,77.98,59400.0,49.5045,49.6636,49.479,49.619,59400.0
2007-07-25 11:45:00,77.99,78.01,77.71,77.76,28500.0,49.6254,49.6381,49.4472,49.479,28500.0
2007-07-25 11:50:00,77.77,78.0,77.66,77.97,41800.0,49.4854,49.6317,49.4154,49.6126,41800.0
2007-07-25 11:55:00,77.96,78.0,77.73,77.73,34400.0,49.6063,49.6317,49.4599,49.4599,34400.0
2007-07-25 12:00:00,77.7,77.89,77.7,77.81,35200.0,49.4408,49.5617,49.4408,49.5108,35200.0
2007-07-25 12:05:00,77.83,77.89,77.7,77.77,35200.0,49.5236,49.5617,49.4408,49.4854,35200.0
2007-07-25 12:10:00,77.76,77.86,77.73,77.82,36200.0,49.479,49.5427,49.4599,49.5172,36200.0
2007-07-25 12:15:00,77.82,78.12,77.81,78.06,75900.0,49.5172,49.7081,49.5108,49.6699,75900.0
2007-07-25 12:20:00,78.07,78.13,78.02,78.04,32900.0,49.6763,49.7145,49.6445,49.6572,32900.0
2007-07-25 12:25:00,78.08,78.17,76.83,78.1,36400.0,49.6826,49.7399,48.8873,49.6954,36400.0
2007-07-25 12:30:00,78.08,78.21,78.08,78.15,43400.0,49.6826,49.7654,49.6826,49.7272,43400.0
2007-07-25 12:35:00,78.17,78.26,78.13,78.16,22000.0,49.7399,49.7972,49.7145,49.7335,22000.0
2007-07-25 12:40:00,78.17,78.26,77.92,78.22,37900.0,49.7399,49.7972,49.5808,49.7717,37900.0
2007-07-25 12:45:00,78.19,78.23,77.97,77.98,25400.0,49.7526,49.7781,49.6126,49.619,25400.0
2007-07-25 12:50:00,77.97,77.98,77.7,77.91,39200.0,49.6126,49.619,49.4408,49.5745,39200.0
2007-07-25 12:55:00,77.91,78.1,77.89,78.09,22900.0,49.5745,49.6954,49.5617,49.689,22900.0
2007-07-25 13:00:00,78.07,78.29,78.07,78.27,28700.0,49.6763,49.8163,49.6763,49.8035,28700.0
2007-07-25 13:05:00,78.25,78.28,78.09,78.09,31600.0,49.7908,49.8099,49.689,49.689,31600.0
2007-07-25 13:10:00,78.08,78.12,77.8,77.96,40500.0,49.6826,49.7081,49.5045,49.6063,40500.0
2007-07-25 13:15:00,77.96,78.03,77.77,77.87,29100.0,49.6063,49.6508,49.4854,49.549,29100.0
2007-07-25 13:20:00,77.85,77.94,77.68,77.75,21600.0,49.5363,49.5936,49.4281,49.4727,21600.0
2007-07-25 13:25:00,77.79,77.92,77.72,77.72,15800.0,49.4981,49.5808,49.4536,49.4536,15800.0
2007-07-25 13:30:00,77.7,77.91,77.6,77.89,37100.0,49.4408,49.5745,49.3772,49.5617,37100.0
2007-07-25 13:35:00,77.89,78.0,77.84,77.94,24600.0,49.5617,49.6317,49.5299,49.5936,24600.0
2007-07-25 13:40:00,77.96,78.11,77.93,78.01,24300.0,49.6063,49.7017,49.5872,49.6381,24300.0
2007-07-25 13:45:00,78.05,78.14,77.96,77.96,14600.0,49.6636,49.7208,49.6063,49.6063,14600.0
2007-07-25 13:50:00,77.92,77.95,77.78,77.92,13300.0,49.5808,49.5999,49.4918,49.5808,13300.0
2007-07-25 13:55:00,77.93,78.05,77.84,77.88,15800.0,49.5872,49.6636,49.5299,49.5554,15800.0
2007-07-25 14:00:00,77.88,78.0,77.64,77.73,56200.0,49.5554,49.6317,49.4027,49.4599,56200.0
2007-07-25 14:05:00,77.75,77.88,77.64,77.78,38100.0,49.4727,49.5554,49.4027,49.4918,38100.0
2007-07-25 14:10:00,77.81,78.19,77.67,78.16,36700.0,49.5108,49.7526,49.4218,49.7335,36700.0
2007-07-25 14:15:00,78.16,78.23,78.03,78.13,30700.0,49.7335,49.7781,49.6508,49.7145,30700.0
2007-07-25 14:20:00,78.13,78.5,78.13,78.5,45300.0,49.7145,49.9499,49.7145,49.9499,45300.0
2007-07-25 14:25:00,78.5,78.53,78.29,78.29,34200.0,49.9499,49.969,49.8163,49.8163,34200.0
2007-07-25 14:30:00,78.3,78.34,78.17,78.24,37000.0,49.8226,49.8481,49.7399,49.7845,37000.0
2007-07-25 14:35:00,78.22,78.22,78.07,78.17,27400.0,49.7717,49.7717,49.6763,49.7399,27400.0
2007-07-25 14:40:00,78.17,78.33,78.08,78.3,28000.0,49.7399,49.8417,49.6826,49.8226,28000.0
2007-07-25 14:45:00,78.33,78.56,78.33,78.42,46600.0,49.8417,49.9881,49.8417,49.899,46600.0
2007-07-25 14:50:00,78.41,78.51,78.3,78.3,34100.0,49.8926,49.9563,49.8226,49.8226,34100.0
2007-07-25 14:55:00,78.31,78.45,78.28,78.44,16300.0,49.829,49.9181,49.8099,49.9117,16300.0
2007-07-25 15:00:00,78.43,78.92,78.43,78.81,72900.0,49.9053,50.2171,49.9053,50.1471,72900.0
2007-07-25 15:05:00,78.82,78.84,78.75,78.81,37800.0,50.1535,50.1662,50.109,50.1471,37800.0
2007-07-25 15:10:00,78.8,79.03,78.78,79.03,53300.0,50.1408,50.2871,50.1281,50.2871,53300.0
2007-07-25 15:15:00,79.03,79.12,78.92,78.99,60600.0,50.2871,50.3444,50.2171,50.2617,60600.0
2007-07-25 15:20:00,79.02,79.2,79.0,79.11,77400.0,50.2808,50.3953,50.268,50.338,77400.0
2007-07-25 15:25:00,79.13,79.15,78.87,78.88,59700.0,50.3508,50.3635,50.1853,50.1917,59700.0
2007-07-25 15:30:00,78.89,78.98,78.85,78.92,44400.0,50.198,50.2553,50.1726,50.2171,44400.0
2007-07-25 15:35:00,78.92,78.95,78.77,78.8,37900.0,50.2171,50.2362,50.1217,50.1408,37900.0
2007-07-25 15:40:00,78.81,78.93,78.75,78.85,55700.0,50.1471,50.2235,50.109,50.1726,55700.0
2007-07-25 15:45:00,78.85,78.87,78.77,78.77,43300.0,50.1726,50.1853,50.1217,50.1217,43300.0
2007-07-25 15:50:00,78.78,78.85,78.69,78.7,70100.0,50.1281,50.1726,50.0708,50.0772,70100.0
2007-07-25 15:55:00,78.71,78.82,78.67,78.77,79000.0,50.0835,50.1535,50.0581,50.1217,79000.0
2007-07-26 09:30:00,78.54,78.54,77.31,77.31,102700.0,49.9753,49.9753,49.1927,49.1927,102700.0
2007-07-26 09:35:00,77.35,77.65,77.03,77.55,52800.0,49.2181,49.409,49.0145,49.3454,52800.0
2007-07-26 09:40:00,77.56,77.93,77.25,77.78,60100.0,49.3518,49.5872,49.1545,49.4918,60100.0
2007-07-26 09:45:00,77.78,78.13,77.71,78.01,93200.0,49.4918,49.7145,49.4472,49.6381,93200.0
2007-07-26 09:50:00,78.0,78.09,77.75,78.01,85200.0,49.6317,49.689,49.4727,49.6381,85200.0
2007-07-26 09:55:00,78.02,78.25,77.94,78.04,53900.0,49.6445,49.7908,49.5936,49.6572,53900.0
2007-07-26 10:00:00,78.08,78.09,77.8,77.86,56100.0,49.6826,49.689,49.5045,49.5427,56100.0
2007-07-26 10:05:00,77.86,78.03,77.84,78.03,57600.0,49.5427,49.6508,49.5299,49.6508,57600.0
2007-07-26 10:10:00,78.03,78.2,77.94,77.97,49800.0,49.6508,49.759,49.5936,49.6126,49800.0
2007-07-26 10:15:00,77.96,77.98,77.62,77.65,35300.0,49.6063,49.619,49.3899,49.409,35300.0
2007-07-26 10:20:00,77.66,77.89,77.65,77.76,58300.0,49.4154,49.5617,49.409,49.479,58300.0
2007-07-26 10:25:00,77.78,77.86,77.62,77.69,56700.0,49.4918,49.5427,49.3899,49.4345,56700.0
2007-07-26 10:30:00,77.73,77.84,77.63,77.64,63800.0,49.4599,49.5299,49.3963,49.4027,63800.0
2007-07-26 10:35:00,77.64,77.77,77.31,77.49,108600.0,49.4027,49.4854,49.1927,49.3072,108600.0
2007-07-26 10:40:00,77.52,77.64,77.31,77.4,52200.0,49.3263,49.4027,49.1927,49.25,52200.0
2007-07-26 10:45:00,77.4,77.55,77.33,77.45,65100.0,49.25,49.3454,49.2054,49.2818,65100.0
2007-07-26 10:50:00,77.45,77.65,77.43,77.48,57900.0,49.2818,49.409,49.269,49.3009,57900.0
2007-07-26 10:55:00,77.48,77.55,77.46,77.48,35500.0,49.3009,49.3454,49.2881,49.3009,35500.0
2007-07-26 11:00:00,77.45,77.48,77.24,77.24,84300.0,49.2818,49.3009,49.1481,49.1481,84300.0
2007-07-26 11:05:00,77.24,77.26,76.9,77.01,87800.0,49.1481,49.1609,48.9318,49.0018,87800.0
2007-07-26 11:10:00,77.02,77.35,76.99,77.07,49300.0,49.0082,49.2181,48.9891,49.04,49300.0
2007-07-26 11:15:00,77.05,77.12,76.85,76.99,78600.0,49.0272,49.0718,48.9,48.9891,78600.0
2007-07-26 11:20:00,77.0,77.09,76.97,77.01,36800.0,48.9954,49.0527,48.9763,49.0018,36800.0
2007-07-26 11:25:00,77.0,77.11,76.9,76.91,32000.0,48.9954,49.0654,48.9318,48.9382,32000.0
2007-07-26 11:30:00,76.9,76.96,76.52,76.6,62700.0,48.9318,48.97,48.69,48.7409,62700.0
2007-07-26 11:35:00,76.57,76.72,76.57,76.71,47700.0,48.7218,48.8173,48.7218,48.8109,47700.0
2007-07-26 11:40:00,76.72,76.88,76.68,76.85,30600.0,48.8173,48.9191,48.7918,48.9,30600.0
2007-07-26 11:45:00,76.85,76.88,76.62,76.62,30600.0,48.9,48.9191,48.7536,48.7536,30600.0
2007-07-26 11:50:00,76.63,76.67,76.56,76.67,41900.0,48.76,48.7855,48.7155,48.7855,41900.0
2007-07-26 11:55:00,76.66,76.9,76.64,76.78,37900.0,48.7791,48.9318,48.7664,48.8554,37900.0
2007-07-26 12:00:00,76.78,76.91,76.76,76.77,34400.0,48.8554,48.9382,48.8427,48.8491,34400.0
2007-07-26 12:05:00,76.77,76.81,76.59,76.63,55200.0,48.8491,48.8745,48.7345,48.76,55200.0
2007-07-26 12:10:00,76.61,76.65,76.33,76.42,75700.0,48.7473,48.7727,48.5691,48.6264,75700.0
2007-07-26 12:15:00,76.42,76.54,76.31,76.53,63600.0,48.6264,48.7027,48.5564,48.6964,63600.0
2007-07-26 12:20:00,76.52,76.53,76.12,76.24,60200.0,48.69,48.6964,48.4355,48.5118,60200.0
2007-07-26 12:25:00,76.24,76.42,76.24,76.4,46200.0,48.5118,48.6264,48.5118,48.6137,46200.0
2007-07-26 12:30:00,76.42,76.54,76.36,76.4,88400.0,48.6264,48.7027,48.5882,48.6137,88400.0
2007-07-26 12:35:00,76.4,76.49,76.29,76.36,67100.0,48.6137,48.6709,48.5437,48.5882,67100.0
2007-07-26 12:40:00,76.33,76.45,76.26,76.33,81600.0,48.5691,48.6455,48.5246,48.5691,81600.0
2007-07-26 12:45:00,76.33,76.39,76.15,76.15,80400.0,48.5691,48.6073,48.4546,48.4546,80400.0
2007-07-26 12:50:00,76.18,76.52,76.18,76.37,69100.0,48.4737,48.69,48.4737,48.5946,69100.0
2007-07-26 12:55:00,76.38,76.88,76.37,76.76,56200.0,48.6009,48.9191,48.5946,48.8427,56200.0
2007-07-26 13:00:00,76.76,76.93,76.5,76.77,99400.0,48.8427,48.9509,48.6773,48.8491,99400.0
2007-07-26 13:05:00,76.75,76.82,76.48,76.67,69700.0,48.8364,48.8809,48.6646,48.7855,69700.0
2007-07-26 13:10:00,76.65,76.95,76.58,76.9,41000.0,48.7727,48.9636,48.7282,48.9318,41000.0
2007-07-26 13:15:00,76.86,77.12,76.83,76.87,46500.0,48.9064,49.0718,48.8873,48.9127,46500.0
2007-07-26 13:20:00,76.86,76.99,76.69,76.86,44500.0,48.9064,48.9891,48.7982,48.9064,44500.0
2007-07-26 13:25:00,76.83,76.83,76.45,76.55,32000.0,48.8873,48.8873,48.6455,48.7091,32000.0
2007-07-26 13:30:00,76.53,76.58,76.33,76.42,24800.0,48.6964,48.7282,48.5691,48.6264,24800.0
2007-07-26 13:35:00,76.42,76.44,76.27,76.33,31600.0,48.6264,48.6391,48.5309,48.5691,31600.0
2007-07-26 13:40:00,76.33,76.42,76.18,76.34,26500.0,48.5691,48.6264,48.4737,48.5755,26500.0
2007-07-26 13:45:00,76.35,76.66,76.13,76.17,42400.0,48.5818,48.7791,48.4418,48.4673,42400.0
2007-07-26 13:50:00,76.2,76.38,76.05,76.09,55000.0,48.4864,48.6009,48.3909,48.4164,55000.0
2007-07-26 13:55:00,76.1,76.14,75.95,75.95,57000.0,48.4228,48.4482,48.3273,48.3273,57000.0
2007-07-26 14:00:00,75.96,76.26,75.95,76.19,34300.0,48.3337,48.5246,48.3273,48.48,34300.0
2007-07-26 14:05:00,76.18,76.2,75.81,75.92,63600.0,48.4737,48.4864,48.2382,48.3082,63600.0
2007-07-26 14:10:00,75.89,75.99,75.62,75.62,62000.0,48.2891,48.3528,48.1173,48.1173,62000.0
2007-07-26 14:15:00,75.62,75.66,75.49,75.57,71700.0,48.1173,48.1428,48.0346,48.0855,71700.0
2007-07-26 14:20:00,75.57,75.59,74.75,74.79,178400.0,48.0855,48.0982,47.5637,47.5892,178400.0
2007-07-26 14:25:00,74.75,75.25,74.74,75.15,77400.0,47.5637,47.8819,47.5574,47.8183,77400.0
2007-07-26 14:30:00,75.16,75.54,75.16,75.48,56300.0,47.8246,48.0664,47.8246,48.0283,56300.0
2007-07-26 14:35:00,75.45,75.49,75.23,75.37,34200.0,48.0092,48.0346,47.8692,47.9583,34200.0
2007-07-26 14:40:00,75.35,75.47,75.14,75.14,38400.0,47.9455,48.0219,47.8119,47.8119,38400.0
2007-07-26 14:45:00,75.15,75.24,74.8,74.81,71900.0,47.8183,47.8755,47.5956,47.6019,71900.0
2007-07-26 14:50:00,74.81,74.9,74.58,74.83,76800.0,47.6019,47.6592,47.4556,47.6147,76800.0
2007-07-26 14:55:00,74.79,75.27,74.77,75.13,66900.0,47.5892,47.8946,47.5765,47.8055,66900.0
2007-07-26 15:00:00,75.17,75.74,75.17,75.67,81700.0,47.831,48.1937,47.831,48.1491,81700.0
2007-07-26 15:05:00,75.69,76.0,75.35,75.95,89400.0,48.1619,48.3591,47.9455,48.3273,89400.0
2007-07-26 15:10:00,75.96,76.15,75.67,76.14,79700.0,48.3337,48.4546,48.1491,48.4482,79700.0
2007-07-26 15:15:00,76.15,76.48,76.13,76.34,71500.0,48.4546,48.6646,48.4418,48.5755,71500.0
2007-07-26 15:20:00,76.32,76.5,76.15,76.47,55700.0,48.5627,48.6773,48.4546,48.6582,55700.0
2007-07-26 15:25:00,76.47,76.5,76.04,76.13,65900.0,48.6582,48.6773,48.3846,48.4418,65900.0
2007-07-26 15:30:00,76.09,76.4,76.07,76.22,73000.0,48.4164,48.6137,48.4037,48.4991,73000.0
2007-07-26 15:35:00,76.18,76.18,75.85,76.02,71600.0,48.4737,48.4737,48.2637,48.3719,71600.0
2007-07-26 15:40:00,76.04,76.24,75.82,76.21,87700.0,48.3846,48.5118,48.2446,48.4928,87700.0
2007-07-26 15:45:00,76.21,76.5,76.19,76.5,62100.0,48.4928,48.6773,48.48,48.6773,62100.0
2007-07-26 15:50:00,76.49,76.5,76.13,76.46,120800.0,48.6709,48.6773,48.4418,48.6518,120800.0
2007-07-26 15:55:00,76.46,76.62,76.42,76.44,173600.0,48.6518,48.7536,48.6264,48.6391,173600.0
2007-07-27 09:30:00,76.45,76.64,76.04,76.38,75900.0,48.6455,48.7664,48.3846,48.6009,75900.0
2007-07-27 09:35:00,76.29,76.55,76.0,76.05,33600.0,48.5437,48.7091,48.3591,48.3909,33600.0
2007-07-27 09:40:00,76.05,76.07,75.41,75.41,64500.0,48.3909,48.4037,47.9837,47.9837,64500.0
2007-07-27 09:45:00,75.44,75.61,75.29,75.6,68500.0,48.0028,48.111,47.9074,48.1046,68500.0
2007-07-27 09:50:00,75.57,76.0,75.55,75.93,59700.0,48.0855,48.3591,48.0728,48.3146,59700.0
2007-07-27 09:55:00,75.93,76.28,75.93,76.08,43700.0,48.3146,48.5373,48.3146,48.41,43700.0
2007-07-27 10:00:00,76.09,76.4,75.96,76.37,141700.0,48.4164,48.6137,48.3337,48.5946,141700.0
2007-07-27 10:05:00,76.39,76.75,76.34,76.65,58900.0,48.6073,48.8364,48.5755,48.7727,58900.0
2007-07-27 10:10:00,76.66,76.92,76.52,76.65,54400.0,48.7791,48.9445,48.69,48.7727,54400.0
2007-07-27 10:15:00,76.63,76.77,76.25,76.71,64100.0,48.76,48.8491,48.5182,48.8109,64100.0
2007-07-27 10:20:00,76.69,76.73,76.36,76.59,55500.0,48.7982,48.8236,48.5882,48.7345,55500.0
2007-07-27 10:25:00,76.6,76.61,76.16,76.24,40000.0,48.7409,48.7473,48.4609,48.5118,40000.0
2007-07-27 10:30:00,76.26,76.39,76.12,76.14,62200.0,48.5246,48.6073,48.4355,48.4482,62200.0
2007-07-27 10:35:00,76.14,76.16,75.96,76.04,49500.0,48.4482,48.4609,48.3337,48.3846,49500.0
2007-07-27 10:40:00,76.06,76.2,75.99,76.13,30400.0,48.3973,48.4864,48.3528,48.4418,30400.0
2007-07-27 10:45:00,76.13,76.19,76.02,76.02,34900.0,48.4418,48.48,48.3719,48.3719,34900.0
2007-07-27 10:50:00,76.03,76.04,75.48,75.68,104000.0,48.3782,48.3846,48.0283,48.1555,104000.0
2007-07-27 10:55:00,75.65,75.76,75.55,75.76,75100.0,48.1364,48.2064,48.0728,48.2064,75100.0
2007-07-27 11:00:00,75.78,75.92,75.42,75.47,111600.0,48.2191,48.3082,47.9901,48.0219,111600.0
2007-07-27 11:05:00,75.42,75.91,75.4,75.88,67700.0,47.9901,48.3019,47.9773,48.2828,67700.0
2007-07-27 11:10:00,75.87,76.07,75.7,75.75,39400.0,48.2764,48.4037,48.1682,48.2001,39400.0
2007-07-27 11:15:00,75.72,75.8,75.47,75.66,49300.0,48.181,48.2319,48.0219,48.1428,49300.0
2007-07-27 11:20:00,75.69,75.69,75.38,75.38,62000.0,48.1619,48.1619,47.9646,47.9646,62000.0
2007-07-27 11:25:00,75.39,75.48,75.26,75.35,71200.0,47.971,48.0283,47.8883,47.9455,71200.0
2007-07-27 11:30:00,75.35,75.41,75.27,75.31,36500.0,47.9455,47.9837,47.8946,47.9201,36500.0
2007-07-27 11:35:00,75.3,75.34,75.09,75.28,52800.0,47.9137,47.9392,47.7801,47.901,52800.0
2007-07-27 11:40:00,75.26,75.53,75.17,75.24,59000.0,47.8883,48.0601,47.831,47.8755,59000.0
2007-07-27 11:45:00,75.24,75.26,75.05,75.07,42900.0,47.8755,47.8883,47.7546,47.7674,42900.0
2007-07-27 11:50:00,75.05,75.07,74.61,74.64,107000.0,47.7546,47.7674,47.4747,47.4938,107000.0
2007-07-27 11:55:00,74.61,74.78,74.5,74.54,84500.0,47.4747,47.5828,47.4047,47.4301,84500.0
2007-07-27 12:00:00,74.56,74.65,74.07,74.07,79900.0,47.4429,47.5001,47.1311,47.1311,79900.0
2007-07-27 12:05:00,74.13,74.35,74.07,74.32,67500.0,47.1692,47.3092,47.1311,47.2901,67500.0
2007-07-27 12:10:00,74.33,74.35,74.07,74.11,67800.0,47.2965,47.3092,47.1311,47.1565,67800.0
2007-07-27 12:15:00,74.13,74.39,73.9,74.33,91400.0,47.1692,47.3347,47.0229,47.2965,91400.0
2007-07-27 12:20:00,74.36,74.44,74.25,74.29,28100.0,47.3156,47.3665,47.2456,47.271,28100.0
2007-07-27 12:25:00,74.31,74.74,74.27,74.71,57200.0,47.2838,47.5574,47.2583,47.5383,57200.0
2007-07-27 12:30:00,74.72,74.75,73.99,74.11,55700.0,47.5447,47.5637,47.0802,47.1565,55700.0
2007-07-27 12:35:00,74.05,74.3,73.8,74.13,50300.0,47.1183,47.2774,46.9593,47.1692,50300.0
2007-07-27 12:40:00,74.1,75.07,74.09,74.98,56400.0,47.1502,47.7674,47.1438,47.7101,56400.0
2007-07-27 12:45:00,75.01,75.01,74.52,74.76,29300.0,47.7292,47.7292,47.4174,47.5701,29300.0
2007-07-27 12:50:00,74.72,74.75,74.55,74.58,23900.0,47.5447,47.5637,47.4365,47.4556,23900.0
2007-07-27 12:55:00,74.57,74.64,74.35,74.5,22900.0,47.4492,47.4938,47.3092,47.4047,22900.0
2007-07-27 13:00:00,74.5,74.76,74.33,74.76,25700.0,47.4047,47.5701,47.2965,47.5701,25700.0
2007-07-27 13:05:00,74.81,75.08,74.75,74.97,25500.0,47.6019,47.7737,47.5637,47.7037,25500.0
2007-07-27 13:10:00,74.96,74.99,74.66,74.95,26800.0,47.6974,47.7165,47.5065,47.691,26800.0
2007-07-27 13:15:00,74.94,75.5,74.94,75.47,45500.0,47.6846,48.041,47.6846,48.0219,45500.0
2007-07-27 13:20:00,75.53,75.58,75.3,75.32,32900.0,48.0601,48.0919,47.9137,47.9264,32900.0
2007-07-27 13:25:00,75.32,75.32,75.02,75.09,23800.0,47.9264,47.9264,47.7356,47.7801,23800.0
2007-07-27 13:30:00,75.1,75.15,75.0,75.15,31200.0,47.7865,47.8183,47.7228,47.8183,31200.0
2007-07-27 13:35:00,75.1,75.33,75.1,75.29,14500.0,47.7865,47.9328,47.7865,47.9074,14500.0
2007-07-27 13:40:00,75.31,75.7,75.27,75.7,51300.0,47.9201,48.1682,47.8946,48.1682,51300.0
2007-07-27 13:45:00,75.7,75.98,75.64,75.9,61000.0,48.1682,48.3464,48.1301,48.2955,61000.0
2007-07-27 13:50:00,75.89,76.0,75.82,75.98,47400.0,48.2891,48.3591,48.2446,48.3464,47400.0
2007-07-27 13:55:00,76.0,76.1,75.96,76.03,35400.0,48.3591,48.4228,48.3337,48.3782,35400.0
2007-07-27 14:00:00,76.04,76.1,75.88,76.1,51800.0,48.3846,48.4228,48.2828,48.4228,51800.0
2007-07-27 14:05:00,76.1,76.13,75.95,76.03,32900.0,48.4228,48.4418,48.3273,48.3782,32900.0
2007-07-27 14:10:00,76.01,76.02,75.56,75.86,59800.0,48.3655,48.3719,48.0792,48.27,59800.0
2007-07-27 14:15:00,75.85,76.0,75.62,75.65,58700.0,48.2637,48.3591,48.1173,48.1364,58700.0
2007-07-27 14:20:00,75.62,75.62,75.31,75.38,38300.0,48.1173,48.1173,47.9201,47.9646,38300.0
2007-07-27 14:25:00,75.36,75.44,75.07,75.19,39600.0,47.9519,48.0028,47.7674,47.8437,39600.0
2007-07-27 14:30:00,75.15,75.38,74.97,75.32,49200.0,47.8183,47.9646,47.7037,47.9264,49200.0
2007-07-27 14:35:00,75.35,75.57,75.3,75.53,24900.0,47.9455,48.0855,47.9137,48.0601,24900.0
2007-07-27 14:40:00,75.5,75.67,75.47,75.53,30800.0,48.041,48.1491,48.0219,48.0601,30800.0
2007-07-27 14:45:00,75.55,75.75,75.52,75.58,25100.0,48.0728,48.2001,48.0537,48.0919,25100.0
2007-07-27 14:50:00,75.6,76.05,75.47,76.02,42700.0,48.1046,48.3909,48.0219,48.3719,42700.0
2007-07-27 14:55:00,76.06,76.12,75.75,75.86,33800.0,48.3973,48.4355,48.2001,48.27,33800.0
2007-07-27 15:00:00,75.84,75.85,75.43,75.63,58300.0,48.2573,48.2637,47.9964,48.1237,58300.0
2007-07-27 15:05:00,75.66,75.9,75.62,75.77,47400.0,48.1428,48.2955,48.1173,48.2128,47400.0
2007-07-27 15:10:00,75.78,75.86,75.66,75.85,26800.0,48.2191,48.27,48.1428,48.2637,26800.0
2007-07-27 15:15:00,75.86,75.86,75.4,75.57,44300.0,48.27,48.27,47.9773,48.0855,44300.0
2007-07-27 15:20:00,75.57,75.7,75.43,75.64,48000.0,48.0855,48.1682,47.9964,48.1301,48000.0
2007-07-27 15:25:00,75.64,75.69,75.44,75.44,31400.0,48.1301,48.1619,48.0028,48.0028,31400.0
2007-07-27 15:30:00,75.42,75.61,75.4,75.54,41200.0,47.9901,48.111,47.9773,48.0664,41200.0
2007-07-27 15:35:00,75.53,75.6,75.24,75.34,69100.0,48.0601,48.1046,47.8755,47.9392,69100.0
2007-07-27 15:40:00,75.33,75.38,75.1,75.13,68600.0,47.9328,47.9646,47.7865,47.8055,68600.0
2007-07-27 15:45:00,75.12,75.12,74.7,74.72,85200.0,47.7992,47.7992,47.5319,47.5447,85200.0
2007-07-27 15:50:00,74.71,74.9,74.63,74.78,87100.0,47.5383,47.6592,47.4874,47.5828,87100.0
2007-07-27 15:55:00,74.77,74.87,74.6,74.61,191000.0,47.5765,47.6401,47.4683,47.4747,191000.0
2007-07-30 09:30:00,74.84,75.36,74.77,75.22,113200.0,47.621,47.9519,47.5765,47.8628,113200.0
2007-07-30 09:35:00,75.23,75.49,75.12,75.2,71400.0,47.8692,48.0346,47.7992,47.8501,71400.0
2007-07-30 09:40:00,75.21,75.35,74.82,74.96,47800.0,47.8564,47.9455,47.6083,47.6974,47800.0
2007-07-30 09:45:00,75.01,75.4,74.88,75.34,50400.0,47.7292,47.9773,47.6465,47.9392,50400.0
2007-07-30 09:50:00,75.37,75.43,75.21,75.34,64900.0,47.9583,47.9964,47.8564,47.9392,64900.0
2007-07-30 09:55:00,75.3,75.83,75.29,75.71,62600.0,47.9137,48.251,47.9074,48.1746,62600.0
2007-07-30 10:00:00,75.71,75.8,75.42,75.43,45500.0,48.1746,48.2319,47.9901,47.9964,45500.0
2007-07-30 10:05:00,75.45,75.75,75.25,75.75,44600.0,48.0092,48.2001,47.8819,48.2001,44600.0
2007-07-30 10:10:00,75.7,75.86,75.52,75.52,36200.0,48.1682,48.27,48.0537,48.0537,36200.0
2007-07-30 10:15:00,75.5,75.82,75.47,75.54,43200.0,48.041,48.2446,48.0219,48.0664,43200.0
2007-07-30 10:20:00,75.49,75.87,75.49,75.68,35000.0,48.0346,48.2764,48.0346,48.1555,35000.0
2007-07-30 10:25:00,75.67,75.76,75.62,75.71,28300.0,48.1491,48.2064,48.1173,48.1746,28300.0
2007-07-30 10:30:00,75.71,75.72,75.36,75.5,48100.0,48.1746,48.181,47.9519,48.041,48100.0
2007-07-30 10:35:00,75.52,75.59,75.1,75.17,60800.0,48.0537,48.0982,47.7865,47.831,60800.0
2007-07-30 10:40:00,75.1,75.1,74.7,74.74,71300.0,47.7865,47.7865,47.5319,47.5574,71300.0
2007-07-30 10:45:00,74.73,75.0,74.73,74.91,56900.0,47.551,47.7228,47.551,47.6656,56900.0
2007-07-30 10:50:00,74.91,75.27,74.87,75.27,41700.0,47.6656,47.8946,47.6401,47.8946,41700.0
2007-07-30 10:55:00,75.27,75.38,75.0,75.0,41700.0,47.8946,47.9646,47.7228,47.7228,41700.0
2007-07-30 11:00:00,75.03,75.18,75.0,75.1,27000.0,47.7419,47.8374,47.7228,47.7865,27000.0
2007-07-30 11:05:00,75.12,75.2,74.65,74.72,56600.0,47.7992,47.8501,47.5001,47.5447,56600.0
2007-07-30 11:10:00,74.71,74.84,74.51,74.84,41700.0,47.5383,47.621,47.411,47.621,41700.0
2007-07-30 11:15:00,74.85,74.99,74.65,74.65,57400.0,47.6274,47.7165,47.5001,47.5001,57400.0
2007-07-30 11:20:00,74.66,74.66,74.41,74.5,69800.0,47.5065,47.5065,47.3474,47.4047,69800.0
2007-07-30 11:25:00,74.48,75.08,74.48,74.63,37400.0,47.3919,47.7737,47.3919,47.4874,37400.0
2007-07-30 11:30:00,74.61,74.61,74.32,74.39,42100.0,47.4747,47.4747,47.2901,47.3347,42100.0
2007-07-30 11:35:00,74.38,74.47,74.19,74.34,57000.0,47.3283,47.3856,47.2074,47.3029,57000.0
2007-07-30 11:40:00,74.31,74.41,74.01,74.09,96300.0,47.2838,47.3474,47.0929,47.1438,96300.0
2007-07-30 11:45:00,74.08,74.6,74.04,74.44,71500.0,47.1374,47.4683,47.112,47.3665,71500.0
2007-07-30 11:50:00,74.44,74.53,74.29,74.51,56300.0,47.3665,47.4238,47.271,47.411,56300.0
2007-07-30 11:55:00,74.49,74.6,74.4,74.48,26000.0,47.3983,47.4683,47.341,47.3919,26000.0
2007-07-30 12:00:00,74.46,74.74,74.4,74.4,41500.0,47.3792,47.5574,47.341,47.341,41500.0
2007-07-30 12:05:00,74.4,74.69,74.4,74.68,33000.0,47.341,47.5256,47.341,47.5192,33000.0
2007-07-30 12:10:00,74.68,74.82,74.62,74.68,29400.0,47.5192,47.6083,47.481,47.5192,29400.0
2007-07-30 12:15:00,74.68,74.86,74.68,74.72,22600.0,47.5192,47.6337,47.5192,47.5447,22600.0
2007-07-30 12:20:00,74.75,74.75,74.53,74.68,26100.0,47.5637,47.5637,47.4238,47.5192,26100.0
2007-07-30 12:25:00,74.65,74.71,74.63,74.69,10200.0,47.5001,47.5383,47.4874,47.5256,10200.0
2007-07-30 12:30:00,74.72,74.88,74.71,74.71,24000.0,47.5447,47.6465,47.5383,47.5383,24000.0
2007-07-30 12:35:00,74.71,74.97,74.69,74.93,17700.0,47.5383,47.7037,47.5256,47.6783,17700.0
2007-07-30 12:40:00,74.93,75.08,74.82,74.82,33500.0,47.6783,47.7737,47.6083,47.6083,33500.0
2007-07-30 12:45:00,74.82,74.96,74.74,74.95,22700.0,47.6083,47.6974,47.5574,47.691,22700.0
2007-07-30 12:50:00,74.94,75.39,74.93,75.24,38900.0,47.6846,47.971,47.6783,47.8755,38900.0
2007-07-30 12:55:00,75.24,75.38,75.02,75.06,39800.0,47.8755,47.9646,47.7356,47.761,39800.0
2007-07-30 13:00:00,75.09,75.21,75.02,75.14,18300.0,47.7801,47.8564,47.7356,47.8119,18300.0
2007-07-30 13:05:00,75.15,75.35,75.15,75.31,21800.0,47.8183,47.9455,47.8183,47.9201,21800.0
2007-07-30 13:10:00,75.33,75.35,75.05,75.05,15700.0,47.9328,47.9455,47.7546,47.7546,15700.0
2007-07-30 13:15:00,75.05,75.11,75.05,75.06,9000.0,47.7546,47.7928,47.7546,47.761,9000.0
2007-07-30 13:20:00,75.08,75.29,75.08,75.29,11900.0,47.7737,47.9074,47.7737,47.9074,11900.0
2007-07-30 13:25:00,75.28,75.3,75.09,75.13,18100.0,47.901,47.9137,47.7801,47.8055,18100.0
2007-07-30 13:30:00,75.1,75.1,74.71,74.75,21300.0,47.7865,47.7865,47.5383,47.5637,21300.0
2007-07-30 13:35:00,74.75,75.05,74.75,75.02,16000.0,47.5637,47.7546,47.5637,47.7356,16000.0
2007-07-30 13:40:00,75.05,75.44,75.05,75.44,15500.0,47.7546,48.0028,47.7546,48.0028,15500.0
2007-07-30 13:45:00,75.41,75.48,75.3,75.44,42300.0,47.9837,48.0283,47.9137,48.0028,42300.0
2007-07-30 13:50:00,75.44,75.44,75.21,75.35,24000.0,48.0028,48.0028,47.8564,47.9455,24000.0
2007-07-30 13:55:00,75.37,75.47,75.31,75.41,26700.0,47.9583,48.0219,47.9201,47.9837,26700.0
2007-07-30 14:00:00,75.41,75.45,75.0,75.42,35400.0,47.9837,48.0092,47.7228,47.9901,35400.0
2007-07-30 14:05:00,75.42,75.49,75.35,75.46,24300.0,47.9901,48.0346,47.9455,48.0155,24300.0
2007-07-30 14:10:00,75.46,75.51,75.37,75.48,17300.0,48.0155,48.0473,47.9583,48.0283,17300.0
2007-07-30 14:15:00,75.48,75.55,75.35,75.37,25200.0,48.0283,48.0728,47.9455,47.9583,25200.0
2007-07-30 14:20:00,75.38,75.54,75.34,75.52,22900.0,47.9646,48.0664,47.9392,48.0537,22900.0
2007-07-30 14:25:00,75.52,75.52,75.32,75.34,11200.0,48.0537,48.0537,47.9264,47.9392,11200.0
2007-07-30 14:30:00,75.32,75.36,75.12,75.26,33500.0,47.9264,47.9519,47.7992,47.8883,33500.0
2007-07-30 14:35:00,75.28,75.46,75.26,75.44,12700.0,47.901,48.0155,47.8883,48.0028,12700.0
2007-07-30 14:40:00,75.45,75.75,75.45,75.72,34100.0,48.0092,48.2001,48.0092,48.181,34100.0
2007-07-30 14:45:00,75.72,75.72,75.51,75.62,21800.0,48.181,48.181,48.0473,48.1173,21800.0
2007-07-30 14:50:00,75.6,75.61,75.29,75.6,40100.0,48.1046,48.111,47.9074,48.1046,40100.0
2007-07-30 14:55:00,75.6,75.6,75.46,75.59,29000.0,48.1046,48.1046,48.0155,48.0982,29000.0
2007-07-30 15:00:00,75.59,75.75,75.4,75.72,50700.0,48.0982,48.2001,47.9773,48.181,50700.0
2007-07-30 15:05:00,75.75,75.92,75.44,75.81,34700.0,48.2001,48.3082,48.0028,48.2382,34700.0
2007-07-30 15:10:00,75.83,75.89,75.65,75.67,19200.0,48.251,48.2891,48.1364,48.1491,19200.0
2007-07-30 15:15:00,75.67,75.76,75.67,75.68,30800.0,48.1491,48.2064,48.1491,48.1555,30800.0
2007-07-30 15:20:00,75.7,75.76,75.66,75.76,27700.0,48.1682,48.2064,48.1428,48.2064,27700.0
2007-07-30 15:25:00,75.76,75.85,75.65,75.66,33100.0,48.2064,48.2637,48.1364,48.1428,33100.0
2007-07-30 15:30:00,75.66,75.69,75.59,75.65,23300.0,48.1428,48.1619,48.0982,48.1364,23300.0
2007-07-30 15:35:00,75.65,75.69,75.59,75.63,23200.0,48.1364,48.1619,48.0982,48.1237,23200.0
2007-07-30 15:40:00,75.62,75.76,75.34,75.44,51700.0,48.1173,48.2064,47.9392,48.0028,51700.0
2007-07-30 15:45:00,75.46,75.7,75.35,75.36,30600.0,48.0155,48.1682,47.9455,47.9519,30600.0
2007-07-30 15:50:00,75.38,75.41,75.05,75.06,48200.0,47.9646,47.9837,47.7546,47.761,48200.0
2007-07-30 15:55:00,75.07,75.41,75.03,75.31,75200.0,47.7674,47.9837,47.7419,47.9201,75200.0
2007-07-31 09:30:00,76.2,76.92,76.0,76.8,124500.0,48.4864,48.9445,48.3591,48.8682,124500.0
2007-07-31 09:35:00,76.8,76.87,76.1,76.47,126600.0,48.8682,48.9127,48.4228,48.6582,126600.0
2007-07-31 09:40:00,76.47,76.76,76.32,76.39,56900.0,48.6582,48.8427,48.5627,48.6073,56900.0
2007-07-31 09:45:00,76.37,76.6,76.17,76.31,57500.0,48.5946,48.7409,48.4673,48.5564,57500.0
2007-07-31 09:50:00,76.35,76.43,76.18,76.23,50600.0,48.5818,48.6327,48.4737,48.5055,50600.0
2007-07-31 09:55:00,76.27,76.44,76.2,76.29,21900.0,48.5309,48.6391,48.4864,48.5437,21900.0
2007-07-31 10:00:00,76.35,76.69,76.31,76.43,29800.0,48.5818,48.7982,48.5564,48.6327,29800.0
2007-07-31 10:05:00,76.43,76.55,76.35,76.53,32900.0,48.6327,48.7091,48.5818,48.6964,32900.0
2007-07-31 10:10:00,76.52,76.52,76.2,76.2,29500.0,48.69,48.69,48.4864,48.4864,29500.0
2007-07-31 10:15:00,76.21,76.34,76.11,76.14,49500.0,48.4928,48.5755,48.4291,48.4482,49500.0
2007-07-31 10:20:00,76.18,76.19,75.83,75.99,26500.0,48.4737,48.48,48.251,48.3528,26500.0
2007-07-31 10:25:00,75.99,76.2,75.9,75.9,34700.0,48.3528,48.4864,48.2955,48.2955,34700.0
2007-07-31 10:30:00,75.86,76.07,75.79,76.04,25300.0,48.27,48.4037,48.2255,48.3846,25300.0
2007-07-31 10:35:00,76.03,76.33,76.03,76.2,37800.0,48.3782,48.5691,48.3782,48.4864,37800.0
2007-07-31 10:40:00,76.2,76.22,75.86,75.87,20600.0,48.4864,48.4991,48.27,48.2764,20600.0
2007-07-31 10:45:00,75.88,75.89,75.64,75.67,24900.0,48.2828,48.2891,48.1301,48.1491,24900.0
2007-07-31 10:50:00,75.64,75.71,75.5,75.51,22100.0,48.1301,48.1746,48.041,48.0473,22100.0
2007-07-31 10:55:00,75.55,75.9,75.53,75.86,29600.0,48.0728,48.2955,48.0601,48.27,29600.0
2007-07-31 11:00:00,75.83,75.85,75.54,75.75,19100.0,48.251,48.2637,48.0664,48.2001,19100.0
2007-07-31 11:05:00,75.72,75.92,75.71,75.89,21400.0,48.181,48.3082,48.1746,48.2891,21400.0
2007-07-31 11:10:00,75.89,76.0,75.71,75.72,16000.0,48.2891,48.3591,48.1746,48.181,16000.0
2007-07-31 11:15:00,75.7,75.79,75.64,75.75,12700.0,48.1682,48.2255,48.1301,48.2001,12700.0
2007-07-31 11:20:00,75.74,75.82,75.63,75.76,13100.0,48.1937,48.2446,48.1237,48.2064,13100.0
2007-07-31 11:25:00,75.78,76.09,75.78,76.06,18000.0,48.2191,48.4164,48.2191,48.3973,18000.0
2007-07-31 11:30:00,76.04,76.16,75.91,76.14,28200.0,48.3846,48.4609,48.3019,48.4482,28200.0
2007-07-31 11:35:00,76.14,76.48,76.08,76.21,52800.0,48.4482,48.6646,48.41,48.4928,52800.0
2007-07-31 11:40:00,76.21,76.34,76.06,76.22,34000.0,48.4928,48.5755,48.3973,48.4991,34000.0
2007-07-31 11:45:00,76.2,76.25,76.11,76.23,13900.0,48.4864,48.5182,48.4291,48.5055,13900.0
2007-07-31 11:50:00,76.24,76.48,76.24,76.47,27000.0,48.5118,48.6646,48.5118,48.6582,27000.0
2007-07-31 11:55:00,76.46,76.48,76.26,76.26,22100.0,48.6518,48.6646,48.5246,48.5246,22100.0
2007-07-31 12:00:00,76.27,76.37,76.19,76.19,23000.0,48.5309,48.5946,48.48,48.48,23000.0
2007-07-31 12:05:00,76.21,76.48,76.21,76.47,22000.0,48.4928,48.6646,48.4928,48.6582,22000.0
2007-07-31 12:10:00,76.44,76.65,76.44,76.6,22900.0,48.6391,48.7727,48.6391,48.7409,22900.0
2007-07-31 12:15:00,76.59,76.79,76.59,76.68,31500.0,48.7345,48.8618,48.7345,48.7918,31500.0
2007-07-31 12:20:00,76.69,76.94,76.69,76.84,44100.0,48.7982,48.9573,48.7982,48.8936,44100.0
2007-07-31 12:25:00,76.82,76.9,76.75,76.84,17500.0,48.8809,48.9318,48.8364,48.8936,17500.0
2007-07-31 12:30:00,76.9,76.9,76.57,76.74,19600.0,48.9318,48.9318,48.7218,48.83,19600.0
2007-07-31 12:35:00,76.7,76.8,76.7,76.75,29200.0,48.8045,48.8682,48.8045,48.8364,29200.0
2007-07-31 12:40:00,76.75,76.9,76.72,76.78,43500.0,48.8364,48.9318,48.8173,48.8554,43500.0
2007-07-31 12:45:00,76.78,76.92,76.76,76.92,16700.0,48.8554,48.9445,48.8427,48.9445,16700.0
2007-07-31 12:50:00,76.93,76.94,76.79,76.8,18500.0,48.9509,48.9573,48.8618,48.8682,18500.0
2007-07-31 12:55:00,76.78,76.93,76.77,76.93,21100.0,48.8554,48.9509,48.8491,48.9509,21100.0
2007-07-31 13:00:00,76.92,76.92,76.63,76.77,25400.0,48.9445,48.9445,48.76,48.8491,25400.0
2007-07-31 13:05:00,76.75,76.75,76.5,76.57,28100.0,48.8364,48.8364,48.6773,48.7218,28100.0
2007-07-31 13:10:00,76.58,76.94,76.56,76.85,16200.0,48.7282,48.9573,48.7155,48.9,16200.0
2007-07-31 13:15:00,76.83,76.83,76.65,76.69,14900.0,48.8873,48.8873,48.7727,48.7982,14900.0
2007-07-31 13:20:00,76.71,76.76,76.6,76.68,12900.0,48.8109,48.8427,48.7409,48.7918,12900.0
2007-07-31 13:25:00,76.69,76.72,76.5,76.5,24600.0,48.7982,48.8173,48.6773,48.6773,24600.0
2007-07-31 13:30:00,76.5,76.56,76.38,76.52,20400.0,48.6773,48.7155,48.6009,48.69,20400.0
2007-07-31 13:35:00,76.53,76.76,76.45,76.52,48200.0,48.6964,48.8427,48.6455,48.69,48200.0
2007-07-31 13:40:00,76.52,76.53,76.13,76.17,16000.0,48.69,48.6964,48.4418,48.4673,16000.0
2007-07-31 13:45:00,76.15,76.39,76.1,76.27,20400.0,48.4546,48.6073,48.4228,48.5309,20400.0
2007-07-31 13:50:00,76.24,76.29,76.0,76.2,36300.0,48.5118,48.5437,48.3591,48.4864,36300.0
2007-07-31 13:55:00,76.2,76.39,76.14,76.39,15900.0,48.4864,48.6073,48.4482,48.6073,15900.0
2007-07-31 14:00:00,76.4,76.58,76.23,76.29,21100.0,48.6137,48.7282,48.5055,48.5437,21100.0
2007-07-31 14:05:00,76.28,76.28,76.15,76.16,19400.0,48.5373,48.5373,48.4546,48.4609,19400.0
2007-07-31 14:10:00,76.16,76.45,76.13,76.4,12200.0,48.4609,48.6455,48.4418,48.6137,12200.0
2007-07-31 14:15:00,76.45,76.59,76.38,76.46,15000.0,48.6455,48.7345,48.6009,48.6518,15000.0
2007-07-31 14:20:00,76.47,76.47,76.09,76.16,27500.0,48.6582,48.6582,48.4164,48.4609,27500.0
2007-07-31 14:25:00,76.15,76.25,76.05,76.16,19600.0,48.4546,48.5182,48.3909,48.4609,19600.0
2007-07-31 14:30:00,76.16,76.16,75.57,75.74,50300.0,48.4609,48.4609,48.0855,48.1937,50300.0
2007-07-31 14:35:00,75.71,76.24,75.22,75.38,73400.0,48.1746,48.5118,47.8628,47.9646,73400.0
2007-07-31 14:40:00,75.39,75.65,75.35,75.47,35400.0,47.971,48.1364,47.9455,48.0219,35400.0
2007-07-31 14:45:00,75.49,75.56,75.15,75.5,41200.0,48.0346,48.0792,47.8183,48.041,41200.0
2007-07-31 14:50:00,75.51,75.61,75.38,75.61,34400.0,48.0473,48.111,47.9646,48.111,34400.0
2007-07-31 14:55:00,75.63,75.63,75.35,75.46,28600.0,48.1237,48.1237,47.9455,48.0155,28600.0
2007-07-31 15:00:00,75.44,75.73,75.44,75.6,18500.0,48.0028,48.1873,48.0028,48.1046,18500.0
2007-07-31 15:05:00,75.59,75.68,75.45,75.59,23000.0,48.0982,48.1555,48.0092,48.0982,23000.0
2007-07-31 15:10:00,75.59,75.66,75.5,75.53,18900.0,48.0982,48.1428,48.041,48.0601,18900.0
2007-07-31 15:15:00,75.53,75.58,75.31,75.58,30100.0,48.0601,48.0919,47.9201,48.0919,30100.0
2007-07-31 15:20:00,75.6,75.85,75.56,75.59,30500.0,48.1046,48.2637,48.0792,48.0982,30500.0
2007-07-31 15:25:00,75.58,75.6,75.3,75.31,50500.0,48.0919,48.1046,47.9137,47.9201,50500.0
2007-07-31 15:30:00,75.33,75.49,75.12,75.16,65100.0,47.9328,48.0346,47.7992,47.8246,65100.0
2007-07-31 15:35:00,75.17,75.39,75.05,75.09,66600.0,47.831,47.971,47.7546,47.7801,66600.0
2007-07-31 15:40:00,75.07,75.21,74.62,74.88,115200.0,47.7674,47.8564,47.481,47.6465,115200.0
2007-07-31 15:45:00,74.88,75.52,74.54,74.65,93700.0,47.6465,48.0537,47.4301,47.5001,93700.0
2007-07-31 15:50:00,74.62,74.89,74.58,74.67,73400.0,47.481,47.6528,47.4556,47.5128,73400.0
2007-07-31 15:55:00,74.69,74.73,74.43,74.43,115200.0,47.5256,47.551,47.3601,47.3601,115200.0
2007-08-01 09:30:00,75.8,77.86,75.8,76.76,122900.0,48.2319,49.5427,48.2319,48.8427,122900.0
2007-08-01 09:35:00,76.76,77.79,76.3,77.68,237700.0,48.8427,49.4981,48.55,49.4281,237700.0
2007-08-01 09:40:00,77.73,78.0,77.49,77.58,234400.0,49.4599,49.6317,49.3072,49.3645,234400.0
2007-08-01 09:45:00,77.61,77.62,76.73,76.73,142100.0,49.3836,49.3899,48.8236,48.8236,142100.0
2007-08-01 09:50:00,76.75,77.29,76.7,77.21,139900.0,48.8364,49.18,48.8045,49.1291,139900.0
2007-08-01 09:55:00,77.21,77.24,76.6,76.93,147400.0,49.1291,49.1481,48.7409,48.9509,147400.0
2007-08-01 10:00:00,76.93,77.44,76.92,77.24,181300.0,48.9509,49.2754,48.9445,49.1481,181300.0
2007-08-01 10:05:00,77.25,77.3,76.7,76.99,136900.0,49.1545,49.1863,48.8045,48.9891,136900.0
2007-08-01 10:10:00,77.0,77.85,76.99,77.85,104200.0,48.9954,49.5363,48.9891,49.5363,104200.0
2007-08-01 10:15:00,77.87,77.95,77.69,77.91,92400.0,49.549,49.5999,49.4345,49.5745,92400.0
2007-08-01 10:20:00,77.91,77.95,77.6,77.74,89600.0,49.5745,49.5999,49.3772,49.4663,89600.0
2007-08-01 10:25:00,77.87,78.28,77.6,78.28,131300.0,49.549,49.8099,49.3772,49.8099,131300.0
2007-08-01 10:30:00,78.25,78.62,77.89,78.5,111000.0,49.7908,50.0262,49.5617,49.9499,111000.0
2007-08-01 10:35:00,78.51,78.62,78.0,78.29,64400.0,49.9563,50.0262,49.6317,49.8163,64400.0
2007-08-01 10:40:00,78.34,78.57,77.8,77.92,66000.0,49.8481,49.9944,49.5045,49.5808,66000.0
2007-08-01 10:45:00,77.84,77.97,77.63,77.91,72900.0,49.5299,49.6126,49.3963,49.5745,72900.0
2007-08-01 10:50:00,77.92,78.09,77.75,78.02,85600.0,49.5808,49.689,49.4727,49.6445,85600.0
2007-08-01 10:55:00,78.02,78.24,77.95,78.1,44200.0,49.6445,49.7845,49.5999,49.6954,44200.0
2007-08-01 11:00:00,78.07,78.2,77.52,78.2,82700.0,49.6763,49.759,49.3263,49.759,82700.0
2007-08-01 11:05:00,78.2,78.72,78.19,78.29,93900.0,49.759,50.0899,49.7526,49.8163,93900.0
2007-08-01 11:10:00,78.32,78.65,78.09,78.17,94300.0,49.8354,50.0453,49.689,49.7399,94300.0
2007-08-01 11:15:00,78.14,78.59,77.99,78.59,69600.0,49.7208,50.0072,49.6254,50.0072,69600.0
2007-08-01 11:20:00,78.54,78.72,78.36,78.43,63900.0,49.9753,50.0899,49.8608,49.9053,63900.0
2007-08-01 11:25:00,78.43,78.7,78.28,78.34,73200.0,49.9053,50.0772,49.8099,49.8481,73200.0
2007-08-01 11:30:00,78.35,78.98,78.22,78.9,86800.0,49.8544,50.2553,49.7717,50.2044,86800.0
2007-08-01 11:35:00,78.9,78.98,78.6,78.74,90300.0,50.2044,50.2553,50.0135,50.1026,90300.0
2007-08-01 11:40:00,78.74,78.8,78.41,78.47,56300.0,50.1026,50.1408,49.8926,49.9308,56300.0
2007-08-01 11:45:00,78.52,78.71,78.46,78.61,31800.0,49.9626,50.0835,49.9244,50.0199,31800.0
2007-08-01 11:50:00,78.61,78.78,78.56,78.78,42600.0,50.0199,50.1281,49.9881,50.1281,42600.0
2007-08-01 11:55:00,78.77,79.0,78.7,78.81,67800.0,50.1217,50.268,50.0772,50.1471,67800.0
2007-08-01 12:00:00,78.85,79.0,78.42,78.42,52500.0,50.1726,50.268,49.899,49.899,52500.0
2007-08-01 12:05:00,78.41,78.78,78.4,78.71,82100.0,49.8926,50.1281,49.8863,50.0835,82100.0
2007-08-01 12:10:00,78.71,78.95,78.65,78.8,83100.0,50.0835,50.2362,50.0453,50.1408,83100.0
2007-08-01 12:15:00,78.83,79.17,78.78,79.12,132400.0,50.1599,50.3762,50.1281,50.3444,132400.0
2007-08-01 12:20:00,79.14,79.17,79.02,79.07,101400.0,50.3571,50.3762,50.2808,50.3126,101400.0
2007-08-01 12:25:00,79.07,79.14,78.99,79.07,92600.0,50.3126,50.3571,50.2617,50.3126,92600.0
2007-08-01 12:30:00,79.07,79.14,78.58,78.74,61600.0,50.3126,50.3571,50.0008,50.1026,61600.0
2007-08-01 12:35:00,78.76,78.9,78.7,78.73,24900.0,50.1153,50.2044,50.0772,50.0962,24900.0
2007-08-01 12:40:00,78.75,78.77,78.5,78.5,37300.0,50.109,50.1217,49.9499,49.9499,37300.0
2007-08-01 12:45:00,78.5,78.64,78.26,78.27,57600.0,49.9499,50.039,49.7972,49.8035,57600.0
2007-08-01 12:50:00,78.29,78.29,77.66,77.9,95200.0,49.8163,49.8163,49.4154,49.5681,95200.0
2007-08-01 12:55:00,77.87,78.0,77.85,78.0,39500.0,49.549,49.6317,49.5363,49.6317,39500.0
2007-08-01 13:00:00,78.0,78.09,77.8,77.82,35300.0,49.6317,49.689,49.5045,49.5172,35300.0
2007-08-01 13:05:00,77.82,77.84,77.36,77.51,83100.0,49.5172,49.5299,49.2245,49.3199,83100.0
2007-08-01 13:10:00,77.52,77.66,77.44,77.51,59900.0,49.3263,49.4154,49.2754,49.3199,59900.0
2007-08-01 13:15:00,77.51,77.7,77.35,77.63,34100.0,49.3199,49.4408,49.2181,49.3963,34100.0
2007-08-01 13:20:00,77.63,77.74,77.38,77.66,50100.0,49.3963,49.4663,49.2372,49.4154,50100.0
2007-08-01 13:25:00,77.68,77.85,77.56,77.73,41600.0,49.4281,49.5363,49.3518,49.4599,41600.0
2007-08-01 13:30:00,77.78,77.94,77.65,77.87,28300.0,49.4918,49.5936,49.409,49.549,28300.0
2007-08-01 13:35:00,77.87,77.95,77.67,77.68,21000.0,49.549,49.5999,49.4218,49.4281,21000.0
2007-08-01 13:40:00,77.68,78.14,77.68,77.78,37500.0,49.4281,49.7208,49.4281,49.4918,37500.0
2007-08-01 13:45:00,77.74,78.04,77.64,77.88,60900.0,49.4663,49.6572,49.4027,49.5554,60900.0
2007-08-01 13:50:00,77.86,77.97,77.77,77.9,55300.0,49.5427,49.6126,49.4854,49.5681,55300.0
2007-08-01 13:55:00,77.9,77.93,77.77,77.83,42600.0,49.5681,49.5872,49.4854,49.5236,42600.0
2007-08-01 14:00:00,77.83,77.86,77.51,77.54,45200.0,49.5236,49.5427,49.3199,49.339,45200.0
2007-08-01 14:05:00,77.59,77.75,77.47,77.51,39400.0,49.3709,49.4727,49.2945,49.3199,39400.0
2007-08-01 14:10:00,77.51,77.59,77.4,77.51,43700.0,49.3199,49.3709,49.25,49.3199,43700.0
2007-08-01 14:15:00,77.5,77.5,77.07,77.23,64300.0,49.3136,49.3136,49.04,49.1418,64300.0
2007-08-01 14:20:00,77.23,77.4,77.09,77.15,51700.0,49.1418,49.25,49.0527,49.0909,51700.0
2007-08-01 14:25:00,77.15,77.21,76.74,76.89,93900.0,49.0909,49.1291,48.83,48.9254,93900.0
2007-08-01 14:30:00,76.86,77.11,76.81,76.9,124900.0,48.9064,49.0654,48.8745,48.9318,124900.0
2007-08-01 14:35:00,76.89,76.96,76.53,76.56,69400.0,48.9254,48.97,48.6964,48.7155,69400.0
2007-08-01 14:40:00,76.59,76.77,76.56,76.71,56100.0,48.7345,48.8491,48.7155,48.8109,56100.0
2007-08-01 14:45:00,76.75,76.9,76.65,76.85,58500.0,48.8364,48.9318,48.7727,48.9,58500.0
2007-08-01 14:50:00,76.87,77.03,76.6,76.72,36300.0,48.9127,49.0145,48.7409,48.8173,36300.0
2007-08-01 14:55:00,76.74,76.74,76.31,76.56,52300.0,48.83,48.83,48.5564,48.7155,52300.0
2007-08-01 15:00:00,76.53,76.72,76.27,76.45,60100.0,48.6964,48.8173,48.5309,48.6455,60100.0
2007-08-01 15:05:00,76.44,76.62,76.26,76.59,81600.0,48.6391,48.7536,48.5246,48.7345,81600.0
2007-08-01 15:10:00,76.63,76.64,76.3,76.43,80000.0,48.76,48.7664,48.55,48.6327,80000.0
2007-08-01 15:15:00,76.43,77.5,76.25,76.47,56500.0,48.6327,49.3136,48.5182,48.6582,56500.0
2007-08-01 15:20:00,76.49,76.6,76.25,76.48,61600.0,48.6709,48.7409,48.5182,48.6646,61600.0
2007-08-01 15:25:00,76.48,76.85,76.08,76.7,79400.0,48.6646,48.9,48.41,48.8045,79400.0
2007-08-01 15:30:00,76.68,77.03,76.67,76.92,81400.0,48.7918,49.0145,48.7855,48.9445,81400.0
2007-08-01 15:35:00,76.9,77.78,76.9,77.78,88300.0,48.9318,49.4918,48.9318,49.4918,88300.0
2007-08-01 15:40:00,77.79,78.05,77.58,78.02,142000.0,49.4981,49.6636,49.3645,49.6445,142000.0
2007-08-01 15:45:00,77.98,78.2,77.78,78.2,84400.0,49.619,49.759,49.4918,49.759,84400.0
2007-08-01 15:50:00,78.2,78.8,78.05,78.68,164900.0,49.759,50.1408,49.6636,50.0644,164900.0
2007-08-01 15:55:00,78.68,78.8,78.32,78.34,132700.0,50.0644,50.1408,49.8354,49.8481,132700.0
2007-08-02 09:30:00,78.98,79.1,78.68,79.03,135000.0,50.2553,50.3317,50.0644,50.2871,135000.0
2007-08-02 09:35:00,79.07,79.35,78.98,79.32,53100.0,50.3126,50.4907,50.2553,50.4717,53100.0
2007-08-02 09:40:00,79.34,79.45,79.14,79.18,85500.0,50.4844,50.5544,50.3571,50.3826,85500.0
2007-08-02 09:45:00,79.17,79.27,78.85,78.85,102800.0,50.3762,50.4398,50.1726,50.1726,102800.0
2007-08-02 09:50:00,78.82,79.02,78.56,78.75,113500.0,50.1535,50.2808,49.9881,50.109,113500.0
2007-08-02 09:55:00,78.72,79.1,78.5,78.97,90300.0,50.0899,50.3317,49.9499,50.249,90300.0
2007-08-02 10:00:00,78.95,78.95,78.05,78.17,79300.0,50.2362,50.2362,49.6636,49.7399,79300.0
2007-08-02 10:05:00,78.12,78.48,78.0,78.16,59900.0,49.7081,49.9372,49.6317,49.7335,59900.0
2007-08-02 10:10:00,78.14,78.24,77.91,77.97,53800.0,49.7208,49.7845,49.5745,49.6126,53800.0
2007-08-02 10:15:00,77.97,78.0,77.62,77.68,93100.0,49.6126,49.6317,49.3899,49.4281,93100.0
2007-08-02 10:20:00,77.67,77.68,77.22,77.44,135700.0,49.4218,49.4281,49.1354,49.2754,135700.0
2007-08-02 10:25:00,77.41,77.53,77.0,77.16,55000.0,49.2563,49.3327,48.9954,49.0972,55000.0
2007-08-02 10:30:00,77.17,77.23,77.0,77.2,152700.0,49.1036,49.1418,48.9954,49.1227,152700.0
2007-08-02 10:35:00,77.14,77.4,77.12,77.34,54500.0,49.0845,49.25,49.0718,49.2118,54500.0
2007-08-02 10:40:00,77.35,77.85,77.33,77.63,70300.0,49.2181,49.5363,49.2054,49.3963,70300.0
2007-08-02 10:45:00,77.58,77.72,77.45,77.71,57500.0,49.3645,49.4536,49.2818,49.4472,57500.0
2007-08-02 10:50:00,77.67,77.69,77.17,77.22,56400.0,49.4218,49.4345,49.1036,49.1354,56400.0
2007-08-02 10:55:00,77.21,77.67,77.13,77.51,42800.0,49.1291,49.4218,49.0782,49.3199,42800.0
2007-08-02 11:00:00,77.5,77.58,77.03,77.15,37700.0,49.3136,49.3645,49.0145,49.0909,37700.0
2007-08-02 11:05:00,77.13,77.46,77.12,77.16,47500.0,49.0782,49.2881,49.0718,49.0972,47500.0
2007-08-02 11:10:00,77.14,77.46,77.14,77.2,48900.0,49.0845,49.2881,49.0845,49.1227,48900.0
2007-08-02 11:15:00,77.22,77.62,77.2,77.56,44700.0,49.1354,49.3899,49.1227,49.3518,44700.0
2007-08-02 11:20:00,77.59,77.71,77.55,77.67,19000.0,49.3709,49.4472,49.3454,49.4218,19000.0
2007-08-02 11:25:00,77.64,78.0,77.61,78.0,34800.0,49.4027,49.6317,49.3836,49.6317,34800.0
2007-08-02 11:30:00,77.97,78.0,77.46,77.59,72100.0,49.6126,49.6317,49.2881,49.3709,72100.0
2007-08-02 11:35:00,77.54,77.65,77.48,77.62,35700.0,49.339,49.409,49.3009,49.3899,35700.0
2007-08-02 11:40:00,77.56,77.67,77.56,77.64,25000.0,49.3518,49.4218,49.3518,49.4027,25000.0
2007-08-02 11:45:00,77.64,77.9,77.64,77.82,18600.0,49.4027,49.5681,49.4027,49.5172,18600.0
2007-08-02 11:50:00,77.83,77.95,77.83,77.93,12300.0,49.5236,49.5999,49.5236,49.5872,12300.0
2007-08-02 11:55:00,77.93,78.11,77.93,78.1,41100.0,49.5872,49.7017,49.5872,49.6954,41100.0
2007-08-02 12:00:00,78.12,78.31,77.98,78.26,22000.0,49.7081,49.829,49.619,49.7972,22000.0
2007-08-02 12:05:00,78.21,78.74,78.18,78.7,46300.0,49.7654,50.1026,49.7463,50.0772,46300.0
2007-08-02 12:10:00,78.66,78.87,78.42,78.76,63100.0,50.0517,50.1853,49.899,50.1153,63100.0
2007-08-02 12:15:00,78.77,78.77,78.5,78.61,95200.0,50.1217,50.1217,49.9499,50.0199,95200.0
2007-08-02 12:20:00,78.61,78.66,78.55,78.6,60400.0,50.0199,50.0517,49.9817,50.0135,60400.0
2007-08-02 12:25:00,78.58,78.72,78.58,78.7,40900.0,50.0008,50.0899,50.0008,50.0772,40900.0
2007-08-02 12:30:00,78.69,78.71,78.5,78.68,68300.0,50.0708,50.0835,49.9499,50.0644,68300.0
2007-08-02 12:35:00,78.68,78.75,78.63,78.67,42100.0,50.0644,50.109,50.0326,50.0581,42100.0
2007-08-02 12:40:00,78.68,78.8,78.68,78.78,42500.0,50.0644,50.1408,50.0644,50.1281,42500.0
2007-08-02 12:45:00,78.77,78.8,78.65,78.65,46500.0,50.1217,50.1408,50.0453,50.0453,46500.0
2007-08-02 12:50:00,78.67,78.83,78.6,78.83,28700.0,50.0581,50.1599,50.0135,50.1599,28700.0
2007-08-02 12:55:00,78.83,78.9,78.68,78.68,41700.0,50.1599,50.2044,50.0644,50.0644,41700.0
2007-08-02 13:00:00,78.65,78.65,78.5,78.5,37900.0,50.0453,50.0453,49.9499,49.9499,37900.0
2007-08-02 13:05:00,78.51,78.54,78.1,78.12,61300.0,49.9563,49.9753,49.6954,49.7081,61300.0
2007-08-02 13:10:00,78.14,78.38,78.0,78.3,29100.0,49.7208,49.8735,49.6317,49.8226,29100.0
2007-08-02 13:15:00,78.3,78.44,78.11,78.44,40100.0,49.8226,49.9117,49.7017,49.9117,40100.0
2007-08-02 13:20:00,78.42,78.6,78.36,78.38,38800.0,49.899,50.0135,49.8608,49.8735,38800.0
2007-08-02 13:25:00,78.38,78.38,78.1,78.3,47700.0,49.8735,49.8735,49.6954,49.8226,47700.0
2007-08-02 13:30:00,78.28,78.53,78.21,78.47,63400.0,49.8099,49.969,49.7654,49.9308,63400.0
2007-08-02 13:35:00,78.51,78.83,78.36,78.74,80600.0,49.9563,50.1599,49.8608,50.1026,80600.0
2007-08-02 13:40:00,78.74,78.92,78.67,78.88,45400.0,50.1026,50.2171,50.0581,50.1917,45400.0
2007-08-02 13:45:00,78.9,79.04,78.8,78.83,50300.0,50.2044,50.2935,50.1408,50.1599,50300.0
2007-08-02 13:50:00,78.83,78.95,78.79,78.87,48600.0,50.1599,50.2362,50.1344,50.1853,48600.0
2007-08-02 13:55:00,78.92,79.08,78.9,78.95,42200.0,50.2171,50.3189,50.2044,50.2362,42200.0
2007-08-02 14:00:00,78.96,79.35,78.92,79.34,90700.0,50.2426,50.4907,50.2171,50.4844,90700.0
2007-08-02 14:05:00,79.33,79.35,79.04,79.15,64900.0,50.478,50.4907,50.2935,50.3635,64900.0
2007-08-02 14:10:00,79.13,79.32,79.12,79.28,56100.0,50.3508,50.4717,50.3444,50.4462,56100.0
2007-08-02 14:15:00,79.32,79.32,79.1,79.25,43300.0,50.4717,50.4717,50.3317,50.4271,43300.0
2007-08-02 14:20:00,79.29,79.44,79.25,79.43,31000.0,50.4526,50.548,50.4271,50.5417,31000.0
2007-08-02 14:25:00,79.42,79.62,79.29,79.61,67500.0,50.5353,50.6626,50.4526,50.6562,67500.0
2007-08-02 14:30:00,79.61,79.87,79.47,79.81,63900.0,50.6562,50.8216,50.5671,50.7834,63900.0
2007-08-02 14:35:00,79.81,79.82,79.2,79.23,77600.0,50.7834,50.7898,50.3953,50.4144,77600.0
2007-08-02 14:40:00,79.23,79.46,79.2,79.31,32300.0,50.4144,50.5607,50.3953,50.4653,32300.0
2007-08-02 14:45:00,79.31,79.6,79.26,79.59,38700.0,50.4653,50.6498,50.4335,50.6435,38700.0
2007-08-02 14:50:00,79.6,79.76,79.58,79.65,55000.0,50.6498,50.7516,50.6371,50.6816,55000.0
2007-08-02 14:55:00,79.62,79.73,79.55,79.68,49600.0,50.6626,50.7325,50.618,50.7007,49600.0
2007-08-02 15:00:00,79.68,79.89,79.57,79.73,69800.0,50.7007,50.8344,50.6307,50.7325,69800.0
2007-08-02 15:05:00,79.78,79.99,79.69,79.95,88200.0,50.7644,50.898,50.7071,50.8725,88200.0
2007-08-02 15:10:00,79.97,80.08,79.88,79.95,132700.0,50.8853,50.9553,50.828,50.8725,132700.0
2007-08-02 15:15:00,79.95,80.05,79.86,79.97,75400.0,50.8725,50.9362,50.8153,50.8853,75400.0
2007-08-02 15:20:00,79.95,80.0,79.79,79.9,101600.0,50.8725,50.9043,50.7707,50.8407,101600.0
2007-08-02 15:25:00,79.9,80.5,79.87,80.4,108600.0,50.8407,51.2225,50.8216,51.1589,108600.0
2007-08-02 15:30:00,80.4,80.4,79.8,79.85,117200.0,51.1589,51.1589,50.7771,50.8089,117200.0
2007-08-02 15:35:00,79.84,79.84,79.4,79.56,99500.0,50.8025,50.8025,50.5226,50.6244,99500.0
2007-08-02 15:40:00,79.62,79.62,79.25,79.35,137800.0,50.6626,50.6626,50.4271,50.4907,137800.0
2007-08-02 15:45:00,79.35,79.58,79.17,79.54,117200.0,50.4907,50.6371,50.3762,50.6116,117200.0
2007-08-02 15:50:00,79.54,79.6,79.25,79.34,139800.0,50.6116,50.6498,50.4271,50.4844,139800.0
2007-08-02 15:55:00,79.35,79.61,79.21,79.37,213900.0,50.4907,50.6562,50.4017,50.5035,213900.0
2007-08-03 09:30:00,79.7,80.03,79.22,79.55,67800.0,50.7135,50.9234,50.408,50.618,67800.0
2007-08-03 09:35:00,79.62,80.09,79.62,79.96,75200.0,50.6626,50.9616,50.6626,50.8789,75200.0
2007-08-03 09:40:00,79.96,80.41,79.86,80.21,56500.0,50.8789,51.1652,50.8153,51.038,56500.0
2007-08-03 09:45:00,80.22,80.46,80.1,80.19,92400.0,51.0443,51.197,50.968,51.0252,92400.0
2007-08-03 09:50:00,80.2,80.32,79.84,79.92,80200.0,51.0316,51.108,50.8025,50.8534,80200.0
2007-08-03 09:55:00,79.95,79.95,79.41,79.57,87400.0,50.8725,50.8725,50.5289,50.6307,87400.0
2007-08-03 10:00:00,79.59,79.6,79.2,79.22,104000.0,50.6435,50.6498,50.3953,50.408,104000.0
2007-08-03 10:05:00,79.22,79.3,79.04,79.07,96000.0,50.408,50.4589,50.2935,50.3126,96000.0
2007-08-03 10:10:00,79.11,79.45,78.95,79.3,121900.0,50.338,50.5544,50.2362,50.4589,121900.0
2007-08-03 10:15:00,79.29,79.45,79.1,79.24,90100.0,50.4526,50.5544,50.3317,50.4208,90100.0
2007-08-03 10:20:00,79.24,79.42,79.05,79.34,65500.0,50.4208,50.5353,50.2999,50.4844,65500.0
2007-08-03 10:25:00,79.34,79.35,79.01,79.05,33100.0,50.4844,50.4907,50.2744,50.2999,33100.0
2007-08-03 10:30:00,79.06,79.13,78.75,78.83,57100.0,50.3062,50.3508,50.109,50.1599,57100.0
2007-08-03 10:35:00,78.83,78.95,78.68,78.72,52300.0,50.1599,50.2362,50.0644,50.0899,52300.0
2007-08-03 10:40:00,78.73,78.9,78.4,78.64,61100.0,50.0962,50.2044,49.8863,50.039,61100.0
2007-08-03 10:45:00,78.64,78.81,78.52,78.72,44500.0,50.039,50.1471,49.9626,50.0899,44500.0
2007-08-03 10:50:00,78.69,78.79,78.58,78.77,37400.0,50.0708,50.1344,50.0008,50.1217,37400.0
2007-08-03 10:55:00,78.78,79.1,78.75,78.9,49200.0,50.1281,50.3317,50.109,50.2044,49200.0
2007-08-03 11:00:00,78.94,79.5,78.89,79.34,52500.0,50.2299,50.5862,50.198,50.4844,52500.0
2007-08-03 11:05:00,79.38,79.52,79.23,79.23,42300.0,50.5098,50.5989,50.4144,50.4144,42300.0
2007-08-03 11:10:00,79.26,79.55,79.24,79.33,41200.0,50.4335,50.618,50.4208,50.478,41200.0
2007-08-03 11:15:00,79.32,79.41,79.08,79.17,52100.0,50.4717,50.5289,50.3189,50.3762,52100.0
2007-08-03 11:20:00,79.17,79.25,78.96,78.99,34600.0,50.3762,50.4271,50.2426,50.2617,34600.0
2007-08-03 11:25:00,79.0,79.15,78.87,79.14,45300.0,50.268,50.3635,50.1853,50.3571,45300.0
2007-08-03 11:30:00,79.17,79.17,78.61,78.73,37000.0,50.3762,50.3762,50.0199,50.0962,37000.0
2007-08-03 11:35:00,78.75,78.85,78.64,78.83,25500.0,50.109,50.1726,50.039,50.1599,25500.0
2007-08-03 11:40:00,78.83,78.88,78.77,78.84,41200.0,50.1599,50.1917,50.1217,50.1662,41200.0
2007-08-03 11:45:00,78.84,79.14,78.84,79.02,25300.0,50.1662,50.3571,50.1662,50.2808,25300.0
2007-08-03 11:50:00,78.96,79.02,78.72,78.8,30000.0,50.2426,50.2808,50.0899,50.1408,30000.0
2007-08-03 11:55:00,78.82,78.9,78.71,78.71,21600.0,50.1535,50.2044,50.0835,50.0835,21600.0
2007-08-03 12:00:00,78.75,79.0,78.73,78.91,35800.0,50.109,50.268,50.0962,50.2108,35800.0
2007-08-03 12:05:00,78.89,78.89,78.6,78.84,27100.0,50.198,50.198,50.0135,50.1662,27100.0
2007-08-03 12:10:00,78.79,79.04,78.7,78.78,35200.0,50.1344,50.2935,50.0772,50.1281,35200.0
2007-08-03 12:15:00,78.81,78.92,78.8,78.8,39600.0,50.1471,50.2171,50.1408,50.1408,39600.0
2007-08-03 12:20:00,78.8,78.85,78.55,78.56,33000.0,50.1408,50.1726,49.9817,49.9881,33000.0
2007-08-03 12:25:00,78.56,78.64,78.41,78.48,21500.0,49.9881,50.039,49.8926,49.9372,21500.0
2007-08-03 12:30:00,78.46,78.68,78.46,78.57,13400.0,49.9244,50.0644,49.9244,49.9944,13400.0
2007-08-03 12:35:00,78.58,78.63,78.41,78.63,23100.0,50.0008,50.0326,49.8926,50.0326,23100.0
2007-08-03 12:40:00,78.62,78.62,78.47,78.58,23000.0,50.0262,50.0262,49.9308,50.0008,23000.0
2007-08-03 12:45:00,78.58,78.58,78.36,78.41,35200.0,50.0008,50.0008,49.8608,49.8926,35200.0
2007-08-03 12:50:00,78.42,78.42,78.15,78.17,41900.0,49.899,49.899,49.7272,49.7399,41900.0
2007-08-03 12:55:00,78.18,78.31,78.03,78.26,47300.0,49.7463,49.829,49.6508,49.7972,47300.0
2007-08-03 13:00:00,78.28,78.34,78.06,78.08,29500.0,49.8099,49.8481,49.6699,49.6826,29500.0
2007-08-03 13:05:00,78.08,78.23,78.01,78.2,43200.0,49.6826,49.7781,49.6381,49.759,43200.0
2007-08-03 13:10:00,78.22,78.24,78.13,78.14,17400.0,49.7717,49.7845,49.7145,49.7208,17400.0
2007-08-03 13:15:00,78.14,78.33,78.11,78.12,28300.0,49.7208,49.8417,49.7017,49.7081,28300.0
2007-08-03 13:20:00,78.12,78.27,78.09,78.14,18000.0,49.7081,49.8035,49.689,49.7208,18000.0
2007-08-03 13:25:00,78.12,78.4,78.1,78.34,27000.0,49.7081,49.8863,49.6954,49.8481,27000.0
2007-08-03 13:30:00,78.38,78.49,78.3,78.33,43400.0,49.8735,49.9435,49.8226,49.8417,43400.0
2007-08-03 13:35:00,78.34,78.34,78.13,78.18,43200.0,49.8481,49.8481,49.7145,49.7463,43200.0
2007-08-03 13:40:00,78.21,78.47,78.17,78.45,23700.0,49.7654,49.9308,49.7399,49.9181,23700.0
2007-08-03 13:45:00,78.47,78.53,78.21,78.21,51300.0,49.9308,49.969,49.7654,49.7654,51300.0
2007-08-03 13:50:00,78.19,78.27,78.09,78.14,58200.0,49.7526,49.8035,49.689,49.7208,58200.0
2007-08-03 13:55:00,78.15,78.6,78.15,78.44,32900.0,49.7272,50.0135,49.7272,49.9117,32900.0
2007-08-03 14:00:00,78.4,78.68,78.39,78.52,41100.0,49.8863,50.0644,49.8799,49.9626,41100.0
2007-08-03 14:05:00,78.52,78.73,78.41,78.69,52600.0,49.9626,50.0962,49.8926,50.0708,52600.0
2007-08-03 14:10:00,78.7,78.71,78.11,78.3,77800.0,50.0772,50.0835,49.7017,49.8226,77800.0
2007-08-03 14:15:00,78.3,78.41,77.94,78.16,55400.0,49.8226,49.8926,49.5936,49.7335,55400.0
2007-08-03 14:20:00,78.19,78.25,77.98,78.02,56400.0,49.7526,49.7908,49.619,49.6445,56400.0
2007-08-03 14:25:00,77.99,78.04,77.61,77.71,85100.0,49.6254,49.6572,49.3836,49.4472,85100.0
2007-08-03 14:30:00,77.71,78.12,77.67,77.88,59900.0,49.4472,49.7081,49.4218,49.5554,59900.0
2007-08-03 14:35:00,77.86,78.23,77.86,77.93,33700.0,49.5427,49.7781,49.5427,49.5872,33700.0
2007-08-03 14:40:00,77.97,78.12,77.95,77.95,39300.0,49.6126,49.7081,49.5999,49.5999,39300.0
2007-08-03 14:45:00,77.95,78.15,77.68,77.69,69900.0,49.5999,49.7272,49.4281,49.4345,69900.0
2007-08-03 14:50:00,77.66,78.25,77.65,78.04,62600.0,49.4154,49.7908,49.409,49.6572,62600.0
2007-08-03 14:55:00,77.95,78.4,77.77,77.98,114700.0,49.5999,49.8863,49.4854,49.619,114700.0
2007-08-03 15:00:00,77.98,78.09,77.5,77.62,108100.0,49.619,49.689,49.3136,49.3899,108100.0
2007-08-03 15:05:00,77.67,77.95,77.56,77.6,113500.0,49.4218,49.5999,49.3518,49.3772,113500.0
2007-08-03 15:10:00,77.61,78.03,77.6,77.75,113300.0,49.3836,49.6508,49.3772,49.4727,113300.0
2007-08-03 15:15:00,77.75,78.0,77.52,77.99,75500.0,49.4727,49.6317,49.3263,49.6254,75500.0
2007-08-03 15:20:00,77.92,78.05,77.66,77.8,69100.0,49.5808,49.6636,49.4154,49.5045,69100.0
2007-08-03 15:25:00,77.79,77.94,77.43,77.45,74300.0,49.4981,49.5936,49.269,49.2818,74300.0
2007-08-03 15:30:00,77.45,77.92,77.38,77.65,89200.0,49.2818,49.5808,49.2372,49.409,89200.0
2007-08-03 15:35:00,77.66,77.77,77.33,77.4,54100.0,49.4154,49.4854,49.2054,49.25,54100.0
2007-08-03 15:40:00,77.38,77.75,77.25,77.69,66700.0,49.2372,49.4727,49.1545,49.4345,66700.0
2007-08-03 15:45:00,77.67,77.79,77.33,77.46,95300.0,49.4218,49.4981,49.2054,49.2881,95300.0
2007-08-03 15:50:00,77.46,77.67,77.31,77.49,100000.0,49.2881,49.4218,49.1927,49.3072,100000.0
2007-08-03 15:55:00,77.5,77.63,77.1,77.11,158200.0,49.3136,49.3963,49.0591,49.0654,158200.0
2007-08-06 09:30:00,76.55,76.75,76.5,76.69,94500.0,48.7091,48.8364,48.6773,48.7982,94500.0
2007-08-06 09:35:00,76.64,76.65,76.3,76.53,49000.0,48.7664,48.7727,48.55,48.6964,49000.0
2007-08-06 09:40:00,76.5,76.58,76.25,76.3,95700.0,48.6773,48.7282,48.5182,48.55,95700.0
2007-08-06 09:45:00,76.29,76.34,75.94,75.94,97100.0,48.5437,48.5755,48.321,48.321,97100.0
2007-08-06 09:50:00,75.94,76.01,75.66,75.82,143300.0,48.321,48.3655,48.1428,48.2446,143300.0
2007-08-06 09:55:00,75.82,76.26,75.8,76.24,114000.0,48.2446,48.5246,48.2319,48.5118,114000.0
2007-08-06 10:00:00,76.23,76.48,76.08,76.36,84300.0,48.5055,48.6646,48.41,48.5882,84300.0
2007-08-06 10:05:00,76.35,76.51,76.2,76.3,95600.0,48.5818,48.6836,48.4864,48.55,95600.0
2007-08-06 10:10:00,76.33,76.35,75.98,76.18,102300.0,48.5691,48.5818,48.3464,48.4737,102300.0
2007-08-06 10:15:00,76.22,76.6,76.22,76.5,104700.0,48.4991,48.7409,48.4991,48.6773,104700.0
2007-08-06 10:20:00,76.52,76.71,76.39,76.46,58000.0,48.69,48.8109,48.6073,48.6518,58000.0
2007-08-06 10:25:00,76.46,76.59,75.98,76.05,53600.0,48.6518,48.7345,48.3464,48.3909,53600.0
2007-08-06 10:30:00,76.01,76.08,75.67,75.72,78600.0,48.3655,48.41,48.1491,48.181,78600.0
2007-08-06 10:35:00,75.72,75.86,75.63,75.85,68600.0,48.181,48.27,48.1237,48.2637,68600.0
2007-08-06 10:40:00,75.86,75.89,75.5,75.5,92700.0,48.27,48.2891,48.041,48.041,92700.0
2007-08-06 10:45:00,75.53,75.68,75.12,75.19,126500.0,48.0601,48.1555,47.7992,47.8437,126500.0
2007-08-06 10:50:00,75.24,75.35,75.0,75.26,92500.0,47.8755,47.9455,47.7228,47.8883,92500.0
2007-08-06 10:55:00,75.26,75.55,75.08,75.49,85100.0,47.8883,48.0728,47.7737,48.0346,85100.0
2007-08-06 11:00:00,75.49,75.6,75.11,75.14,131200.0,48.0346,48.1046,47.7928,47.8119,131200.0
2007-08-06 11:05:00,75.19,75.29,75.16,75.28,43000.0,47.8437,47.9074,47.8246,47.901,43000.0
2007-08-06 11:10:00,75.29,75.71,75.15,75.58,67700.0,47.9074,48.1746,47.8183,48.0919,67700.0
2007-08-06 11:15:00,75.57,75.74,75.43,75.59,64000.0,48.0855,48.1937,47.9964,48.0982,64000.0
2007-08-06 11:20:00,75.57,75.84,75.51,75.74,77300.0,48.0855,48.2573,48.0473,48.1937,77300.0
2007-08-06 11:25:00,75.71,75.71,75.35,75.43,73500.0,48.1746,48.1746,47.9455,47.9964,73500.0
2007-08-06 11:30:00,75.41,75.48,75.15,75.24,80500.0,47.9837,48.0283,47.8183,47.8755,80500.0
2007-08-06 11:35:00,75.25,75.39,75.06,75.12,69300.0,47.8819,47.971,47.761,47.7992,69300.0
2007-08-06 11:40:00,75.15,75.36,75.03,75.34,52800.0,47.8183,47.9519,47.7419,47.9392,52800.0
2007-08-06 11:45:00,75.33,75.94,75.22,75.9,93000.0,47.9328,48.321,47.8628,48.2955,93000.0
2007-08-06 11:50:00,75.89,76.13,75.75,75.79,64400.0,48.2891,48.4418,48.2001,48.2255,64400.0
2007-08-06 11:55:00,75.79,76.06,75.77,75.82,63100.0,48.2255,48.3973,48.2128,48.2446,63100.0
2007-08-06 12:00:00,75.82,75.87,75.35,75.38,78200.0,48.2446,48.2764,47.9455,47.9646,78200.0
2007-08-06 12:05:00,75.39,75.55,75.35,75.46,55000.0,47.971,48.0728,47.9455,48.0155,55000.0
2007-08-06 12:10:00,75.47,75.47,75.32,75.43,27500.0,48.0219,48.0219,47.9264,47.9964,27500.0
2007-08-06 12:15:00,75.41,75.45,75.19,75.23,38800.0,47.9837,48.0092,47.8437,47.8692,38800.0
2007-08-06 12:20:00,75.23,75.3,75.06,75.1,37100.0,47.8692,47.9137,47.761,47.7865,37100.0
2007-08-06 12:25:00,75.13,75.44,75.1,75.39,31900.0,47.8055,48.0028,47.7865,47.971,31900.0
2007-08-06 12:30:00,75.38,75.5,75.27,75.34,21900.0,47.9646,48.041,47.8946,47.9392,21900.0
2007-08-06 12:35:00,75.34,75.6,75.32,75.5,38600.0,47.9392,48.1046,47.9264,48.041,38600.0
2007-08-06 12:40:00,75.54,75.74,75.53,75.7,20800.0,48.0664,48.1937,48.0601,48.1682,20800.0
2007-08-06 12:45:00,75.7,76.0,75.69,76.0,69800.0,48.1682,48.3591,48.1619,48.3591,69800.0
2007-08-06 12:50:00,75.97,76.2,75.9,75.94,50500.0,48.34,48.4864,48.2955,48.321,50500.0
2007-08-06 12:55:00,75.96,75.97,75.7,75.71,28500.0,48.3337,48.34,48.1682,48.1746,28500.0
2007-08-06 13:00:00,75.71,75.71,75.61,75.69,18800.0,48.1746,48.1746,48.111,48.1619,18800.0
2007-08-06 13:05:00,75.68,75.7,75.5,75.53,60800.0,48.1555,48.1682,48.041,48.0601,60800.0
2007-08-06 13:10:00,75.52,75.57,75.18,75.4,77400.0,48.0537,48.0855,47.8374,47.9773,77400.0
2007-08-06 13:15:00,75.41,75.55,75.34,75.52,23700.0,47.9837,48.0728,47.9392,48.0537,23700.0
2007-08-06 13:20:00,75.53,75.53,75.22,75.44,28200.0,48.0601,48.0601,47.8628,48.0028,28200.0
2007-08-06 13:25:00,75.43,75.45,75.19,75.25,42000.0,47.9964,48.0092,47.8437,47.8819,42000.0
2007-08-06 13:30:00,75.23,75.5,75.13,75.44,42900.0,47.8692,48.041,47.8055,48.0028,42900.0
2007-08-06 13:35:00,75.48,75.58,75.39,75.42,41700.0,48.0283,48.0919,47.971,47.9901,41700.0
2007-08-06 13:40:00,75.42,75.55,75.14,75.2,46000.0,47.9901,48.0728,47.8119,47.8501,46000.0
2007-08-06 13:45:00,75.17,75.26,75.01,75.1,67100.0,47.831,47.8883,47.7292,47.7865,67100.0
2007-08-06 13:50:00,75.09,75.46,75.02,75.46,50500.0,47.7801,48.0155,47.7356,48.0155,50500.0
2007-08-06 13:55:00,75.46,75.46,75.25,75.38,63500.0,48.0155,48.0155,47.8819,47.9646,63500.0
2007-08-06 14:00:00,75.36,75.47,75.27,75.35,47500.0,47.9519,48.0219,47.8946,47.9455,47500.0
2007-08-06 14:05:00,75.35,75.79,75.31,75.65,54000.0,47.9455,48.2255,47.9201,48.1364,54000.0
2007-08-06 14:10:00,75.65,75.7,75.42,75.7,45800.0,48.1364,48.1682,47.9901,48.1682,45800.0
2007-08-06 14:15:00,75.69,76.15,75.58,75.97,74400.0,48.1619,48.4546,48.0919,48.34,74400.0
2007-08-06 14:20:00,76.02,76.1,75.92,76.01,62700.0,48.3719,48.4228,48.3082,48.3655,62700.0
2007-08-06 14:25:00,76.01,76.18,75.87,75.87,46400.0,48.3655,48.4737,48.2764,48.2764,46400.0
2007-08-06 14:30:00,75.86,76.1,75.85,76.0,30100.0,48.27,48.4228,48.2637,48.3591,30100.0
2007-08-06 14:35:00,76.0,76.24,76.0,76.19,52400.0,48.3591,48.5118,48.3591,48.48,52400.0
2007-08-06 14:40:00,76.17,76.4,76.11,76.16,76600.0,48.4673,48.6137,48.4291,48.4609,76600.0
2007-08-06 14:45:00,76.17,76.2,76.01,76.09,38000.0,48.4673,48.4864,48.3655,48.4164,38000.0
2007-08-06 14:50:00,76.13,76.26,76.04,76.06,39400.0,48.4418,48.5246,48.3846,48.3973,39400.0
2007-08-06 14:55:00,76.05,76.19,75.85,76.18,36100.0,48.3909,48.48,48.2637,48.4737,36100.0
2007-08-06 15:00:00,76.18,76.27,75.95,76.0,52500.0,48.4737,48.5309,48.3273,48.3591,52500.0
2007-08-06 15:05:00,75.98,76.49,75.96,76.48,71300.0,48.3464,48.6709,48.3337,48.6646,71300.0
2007-08-06 15:10:00,76.49,76.5,76.32,76.41,79900.0,48.6709,48.6773,48.5627,48.62,79900.0
2007-08-06 15:15:00,76.41,76.71,76.35,76.5,74000.0,48.62,48.8109,48.5818,48.6773,74000.0
2007-08-06 15:20:00,76.5,76.51,76.32,76.42,67400.0,48.6773,48.6836,48.5627,48.6264,67400.0
2007-08-06 15:25:00,76.39,76.42,76.09,76.2,85400.0,48.6073,48.6264,48.4164,48.4864,85400.0
2007-08-06 15:30:00,76.2,76.3,75.95,75.99,84300.0,48.4864,48.55,48.3273,48.3528,84300.0
2007-08-06 15:35:00,75.98,76.4,75.96,76.35,87300.0,48.3464,48.6137,48.3337,48.5818,87300.0
2007-08-06 15:40:00,76.35,76.64,76.35,76.54,84400.0,48.5818,48.7664,48.5818,48.7027,84400.0
2007-08-06 15:45:00,76.55,77.3,76.54,76.94,108900.0,48.7091,49.1863,48.7027,48.9573,108900.0
2007-08-06 15:50:00,76.96,77.13,76.94,77.05,110300.0,48.97,49.0782,48.9573,49.0272,110300.0
2007-08-06 15:55:00,77.05,77.84,76.98,77.18,154800.0,49.0272,49.5299,48.9827,49.11,154800.0
2007-08-07 09:30:00,76.1,76.35,75.64,75.8,137800.0,48.4228,48.5818,48.1301,48.2319,137800.0
2007-08-07 09:35:00,75.89,76.31,75.8,76.3,50500.0,48.2891,48.5564,48.2319,48.55,50500.0
2007-08-07 09:40:00,76.28,76.46,76.16,76.21,28300.0,48.5373,48.6518,48.4609,48.4928,28300.0
2007-08-07 09:45:00,76.18,76.94,76.18,76.36,80500.0,48.4737,48.9573,48.4737,48.5882,80500.0
2007-08-07 09:50:00,76.32,76.47,76.25,76.37,42100.0,48.5627,48.6582,48.5182,48.5946,42100.0
2007-08-07 09:55:00,76.37,76.62,76.3,76.5,76800.0,48.5946,48.7536,48.55,48.6773,76800.0
2007-08-07 10:00:00,76.5,76.53,76.01,76.01,51700.0,48.6773,48.6964,48.3655,48.3655,51700.0
2007-08-07 10:05:00,76.01,76.05,75.75,76.01,81600.0,48.3655,48.3909,48.2001,48.3655,81600.0
2007-08-07 10:10:00,76.02,76.19,75.89,76.18,45400.0,48.3719,48.48,48.2891,48.4737,45400.0
2007-08-07 10:15:00,76.18,76.34,76.12,76.26,50700.0,48.4737,48.5755,48.4355,48.5246,50700.0
2007-08-07 10:20:00,76.26,76.32,75.96,76.0,34500.0,48.5246,48.5627,48.3337,48.3591,34500.0
2007-08-07 10:25:00,76.0,76.09,75.91,76.07,30200.0,48.3591,48.4164,48.3019,48.4037,30200.0
2007-08-07 10:30:00,76.09,76.33,76.03,76.22,31100.0,48.4164,48.5691,48.3782,48.4991,31100.0
2007-08-07 10:35:00,76.27,76.32,76.08,76.08,18700.0,48.5309,48.5627,48.41,48.41,18700.0
2007-08-07 10:40:00,76.11,76.19,76.02,76.14,21100.0,48.4291,48.48,48.3719,48.4482,21100.0
2007-08-07 10:45:00,76.13,76.49,76.13,76.48,35000.0,48.4418,48.6709,48.4418,48.6646,35000.0
2007-08-07 10:50:00,76.48,76.63,76.46,76.63,59800.0,48.6646,48.76,48.6518,48.76,59800.0
2007-08-07 10:55:00,76.61,76.75,76.56,76.74,38900.0,48.7473,48.8364,48.7155,48.83,38900.0
2007-08-07 11:00:00,76.74,76.9,76.7,76.9,46700.0,48.83,48.9318,48.8045,48.9318,46700.0
2007-08-07 11:05:00,76.87,76.88,76.67,76.7,31100.0,48.9127,48.9191,48.7855,48.8045,31100.0
2007-08-07 11:10:00,76.74,76.88,76.71,76.8,48200.0,48.83,48.9191,48.8109,48.8682,48200.0
2007-08-07 11:15:00,76.8,76.9,76.69,76.89,38300.0,48.8682,48.9318,48.7982,48.9254,38300.0
2007-08-07 11:20:00,76.89,76.9,76.75,76.85,22000.0,48.9254,48.9318,48.8364,48.9,22000.0
2007-08-07 11:25:00,76.88,76.89,76.6,76.73,35400.0,48.9191,48.9254,48.7409,48.8236,35400.0
2007-08-07 11:30:00,76.73,76.79,76.6,76.73,31800.0,48.8236,48.8618,48.7409,48.8236,31800.0
2007-08-07 11:35:00,76.75,76.78,76.66,76.76,15300.0,48.8364,48.8554,48.7791,48.8427,15300.0
2007-08-07 11:40:00,76.78,76.99,76.77,76.95,30300.0,48.8554,48.9891,48.8491,48.9636,30300.0
2007-08-07 11:45:00,76.95,77.25,76.94,77.08,52100.0,48.9636,49.1545,48.9573,49.0463,52100.0
2007-08-07 11:50:00,77.06,77.35,76.97,77.35,36500.0,49.0336,49.2181,48.9763,49.2181,36500.0
2007-08-07 11:55:00,77.34,77.7,77.28,77.68,108800.0,49.2118,49.4408,49.1736,49.4281,108800.0
2007-08-07 12:00:00,77.68,78.15,77.68,78.14,88400.0,49.4281,49.7272,49.4281,49.7208,88400.0
2007-08-07 12:05:00,78.13,78.27,78.07,78.14,51900.0,49.7145,49.8035,49.6763,49.7208,51900.0
2007-08-07 12:10:00,78.11,78.2,78.09,78.17,20800.0,49.7017,49.759,49.689,49.7399,20800.0
2007-08-07 12:15:00,78.18,78.19,78.07,78.17,19600.0,49.7463,49.7526,49.6763,49.7399,19600.0
2007-08-07 12:20:00,78.17,78.18,78.0,78.11,14600.0,49.7399,49.7463,49.6317,49.7017,14600.0
2007-08-07 12:25:00,78.11,78.15,77.97,78.04,18100.0,49.7017,49.7272,49.6126,49.6572,18100.0
2007-08-07 12:30:00,78.04,78.46,78.04,78.43,29300.0,49.6572,49.9244,49.6572,49.9053,29300.0
2007-08-07 12:35:00,78.43,78.48,78.3,78.3,31700.0,49.9053,49.9372,49.8226,49.8226,31700.0
2007-08-07 12:40:00,78.3,78.32,78.04,78.04,14700.0,49.8226,49.8354,49.6572,49.6572,14700.0
2007-08-07 12:45:00,78.04,78.09,77.91,77.92,15200.0,49.6572,49.689,49.5745,49.5808,15200.0
2007-08-07 12:50:00,77.94,78.04,77.87,77.98,15200.0,49.5936,49.6572,49.549,49.619,15200.0
2007-08-07 12:55:00,77.99,78.06,77.82,77.94,28800.0,49.6254,49.6699,49.5172,49.5936,28800.0
2007-08-07 13:00:00,77.96,78.04,77.91,77.99,19700.0,49.6063,49.6572,49.5745,49.6254,19700.0
2007-08-07 13:05:00,78.0,78.06,77.96,78.05,17400.0,49.6317,49.6699,49.6063,49.6636,17400.0
2007-08-07 13:10:00,78.05,78.09,77.8,77.81,31800.0,49.6636,49.689,49.5045,49.5108,31800.0
2007-08-07 13:15:00,77.8,77.91,77.79,77.89,23300.0,49.5045,49.5745,49.4981,49.5617,23300.0
2007-08-07 13:20:00,77.9,78.15,77.9,78.11,26700.0,49.5681,49.7272,49.5681,49.7017,26700.0
2007-08-07 13:25:00,78.09,78.15,78.02,78.13,39300.0,49.689,49.7272,49.6445,49.7145,39300.0
2007-08-07 13:30:00,78.13,78.14,78.03,78.09,30500.0,49.7145,49.7208,49.6508,49.689,30500.0
2007-08-07 13:35:00,78.09,78.15,78.08,78.09,30200.0,49.689,49.7272,49.6826,49.689,30200.0
2007-08-07 13:40:00,78.1,78.23,78.07,78.15,31900.0,49.6954,49.7781,49.6763,49.7272,31900.0
2007-08-07 13:45:00,78.14,78.35,78.1,78.35,34600.0,49.7208,49.8544,49.6954,49.8544,34600.0
2007-08-07 13:50:00,78.34,78.46,78.25,78.43,41600.0,49.8481,49.9244,49.7908,49.9053,41600.0
2007-08-07 13:55:00,78.43,78.45,78.3,78.35,49400.0,49.9053,49.9181,49.8226,49.8544,49400.0
2007-08-07 14:00:00,78.36,78.45,78.14,78.19,24700.0,49.8608,49.9181,49.7208,49.7526,24700.0
2007-08-07 14:05:00,78.19,78.35,78.14,78.23,21900.0,49.7526,49.8544,49.7208,49.7781,21900.0
2007-08-07 14:10:00,78.23,78.44,77.71,77.76,35300.0,49.7781,49.9117,49.4472,49.479,35300.0
2007-08-07 14:15:00,77.77,78.1,77.64,77.71,100600.0,49.4854,49.6954,49.4027,49.4472,100600.0
2007-08-07 14:20:00,77.73,78.33,77.7,78.02,120000.0,49.4599,49.8417,49.4408,49.6445,120000.0
2007-08-07 14:25:00,78.03,78.34,78.0,78.09,83700.0,49.6508,49.8481,49.6317,49.689,83700.0
2007-08-07 14:30:00,78.0,78.17,77.55,77.91,64400.0,49.6317,49.7399,49.3454,49.5745,64400.0
2007-08-07 14:35:00,77.88,77.97,77.52,77.8,79700.0,49.5554,49.6126,49.3263,49.5045,79700.0
2007-08-07 14:40:00,77.82,78.1,77.5,77.96,91800.0,49.5172,49.6954,49.3136,49.6063,91800.0
2007-08-07 14:45:00,77.98,78.07,77.57,77.96,62400.0,49.619,49.6763,49.3581,49.6063,62400.0
2007-08-07 14:50:00,77.97,78.24,77.8,77.95,73900.0,49.6126,49.7845,49.5045,49.5999,73900.0
2007-08-07 14:55:00,77.96,78.57,77.93,78.57,91800.0,49.6063,49.9944,49.5872,49.9944,91800.0
2007-08-07 15:00:00,78.57,79.07,78.57,78.81,125900.0,49.9944,50.3126,49.9944,50.1471,125900.0
2007-08-07 15:05:00,78.8,78.94,78.59,78.6,81800.0,50.1408,50.2299,50.0072,50.0135,81800.0
2007-08-07 15:10:00,78.61,78.73,78.29,78.51,64300.0,50.0199,50.0962,49.8163,49.9563,64300.0
2007-08-07 15:15:00,78.52,78.75,78.24,78.32,83500.0,49.9626,50.109,49.7845,49.8354,83500.0
2007-08-07 15:20:00,78.3,78.58,78.11,78.43,63000.0,49.8226,50.0008,49.7017,49.9053,63000.0
2007-08-07 15:25:00,78.4,78.94,78.34,78.88,64200.0,49.8863,50.2299,49.8481,50.1917,64200.0
2007-08-07 15:30:00,78.9,79.05,78.78,79.05,84700.0,50.2044,50.2999,50.1281,50.2999,84700.0
2007-08-07 15:35:00,79.04,79.38,79.04,79.2,66300.0,50.2935,50.5098,50.2935,50.3953,66300.0
2007-08-07 15:40:00,79.21,79.24,78.8,78.87,77600.0,50.4017,50.4208,50.1408,50.1853,77600.0
2007-08-07 15:45:00,78.87,78.92,78.5,78.5,78400.0,50.1853,50.2171,49.9499,49.9499,78400.0
2007-08-07 15:50:00,78.54,78.71,78.33,78.33,135200.0,49.9753,50.0835,49.8417,49.8417,135200.0
2007-08-07 15:55:00,78.34,78.62,78.28,78.5,134700.0,49.8481,50.0262,49.8099,49.9499,134700.0
2007-08-08 09:30:00,78.32,78.46,77.83,78.14,61400.0,49.8354,49.9244,49.5236,49.7208,61400.0
2007-08-08 09:35:00,78.17,78.5,78.13,78.36,37900.0,49.7399,49.9499,49.7145,49.8608,37900.0
2007-08-08 09:40:00,78.36,78.61,78.21,78.55,65300.0,49.8608,50.0199,49.7654,49.9817,65300.0
2007-08-08 09:45:00,78.55,78.65,78.48,78.63,65900.0,49.9817,50.0453,49.9372,50.0326,65900.0
2007-08-08 09:50:00,78.59,79.14,78.57,79.06,90000.0,50.0072,50.3571,49.9944,50.3062,90000.0
2007-08-08 09:55:00,79.08,79.08,78.68,78.73,36900.0,50.3189,50.3189,50.0644,50.0962,36900.0
2007-08-08 10:00:00,78.82,78.93,78.71,78.78,28100.0,50.1535,50.2235,50.0835,50.1281,28100.0
2007-08-08 10:05:00,78.75,78.78,78.53,78.74,37600.0,50.109,50.1281,49.969,50.1026,37600.0
2007-08-08 10:10:00,78.72,78.84,78.61,78.75,48400.0,50.0899,50.1662,50.0199,50.109,48400.0
2007-08-08 10:15:00,78.77,79.21,78.69,79.21,47200.0,50.1217,50.4017,50.0708,50.4017,47200.0
2007-08-08 10:20:00,79.22,79.3,79.02,79.23,50000.0,50.408,50.4589,50.2808,50.4144,50000.0
2007-08-08 10:25:00,79.25,79.29,79.03,79.13,43300.0,50.4271,50.4526,50.2871,50.3508,43300.0
2007-08-08 10:30:00,79.12,79.89,79.1,79.56,141300.0,50.3444,50.8344,50.3317,50.6244,141300.0
2007-08-08 10:35:00,79.56,79.8,79.45,79.75,61200.0,50.6244,50.7771,50.5544,50.7453,61200.0
2007-08-08 10:40:00,79.74,79.75,79.6,79.61,41800.0,50.7389,50.7453,50.6498,50.6562,41800.0
2007-08-08 10:45:00,79.62,79.73,79.55,79.59,50400.0,50.6626,50.7325,50.618,50.6435,50400.0
2007-08-08 10:50:00,79.59,79.68,79.4,79.4,35900.0,50.6435,50.7007,50.5226,50.5226,35900.0
2007-08-08 10:55:00,79.41,79.58,79.25,79.5,50500.0,50.5289,50.6371,50.4271,50.5862,50500.0
2007-08-08 11:00:00,79.52,79.58,79.1,79.11,40600.0,50.5989,50.6371,50.3317,50.338,40600.0
2007-08-08 11:05:00,79.17,79.49,79.13,79.44,44500.0,50.3762,50.5798,50.3508,50.548,44500.0
2007-08-08 11:10:00,79.44,79.53,79.0,79.09,50400.0,50.548,50.6053,50.268,50.3253,50400.0
2007-08-08 11:15:00,79.07,79.15,78.93,78.94,27800.0,50.3126,50.3635,50.2235,50.2299,27800.0
2007-08-08 11:20:00,78.92,79.04,78.87,78.92,30400.0,50.2171,50.2935,50.1853,50.2171,30400.0
2007-08-08 11:25:00,78.88,78.96,78.85,78.91,26100.0,50.1917,50.2426,50.1726,50.2108,26100.0
2007-08-08 11:30:00,78.88,78.89,78.61,78.76,28300.0,50.1917,50.198,50.0199,50.1153,28300.0
2007-08-08 11:35:00,78.77,79.09,78.72,78.99,20500.0,50.1217,50.3253,50.0899,50.2617,20500.0
2007-08-08 11:40:00,79.0,79.04,78.88,78.96,19700.0,50.268,50.2935,50.1917,50.2426,19700.0
2007-08-08 11:45:00,78.93,78.94,78.72,78.85,24800.0,50.2235,50.2299,50.0899,50.1726,24800.0
2007-08-08 11:50:00,78.89,78.96,78.71,78.75,19100.0,50.198,50.2426,50.0835,50.109,19100.0
2007-08-08 11:55:00,78.76,78.82,78.68,78.82,23300.0,50.1153,50.1535,50.0644,50.1535,23300.0
2007-08-08 12:00:00,78.83,78.83,78.57,78.63,26600.0,50.1599,50.1599,49.9944,50.0326,26600.0
2007-08-08 12:05:00,78.63,78.74,78.58,78.65,30200.0,50.0326,50.1026,50.0008,50.0453,30200.0
2007-08-08 12:10:00,78.63,78.99,78.51,78.96,34700.0,50.0326,50.2617,49.9563,50.2426,34700.0
2007-08-08 12:15:00,78.98,79.03,78.79,78.9,14600.0,50.2553,50.2871,50.1344,50.2044,14600.0
2007-08-08 12:20:00,78.9,79.09,78.9,79.0,26100.0,50.2044,50.3253,50.2044,50.268,26100.0
2007-08-08 12:25:00,79.02,79.1,78.89,79.09,29000.0,50.2808,50.3317,50.198,50.3253,29000.0
2007-08-08 12:30:00,79.09,79.21,79.09,79.17,22700.0,50.3253,50.4017,50.3253,50.3762,22700.0
2007-08-08 12:35:00,79.18,79.61,79.16,79.54,33800.0,50.3826,50.6562,50.3699,50.6116,33800.0
2007-08-08 12:40:00,79.55,79.6,79.45,79.53,28500.0,50.618,50.6498,50.5544,50.6053,28500.0
2007-08-08 12:45:00,79.52,79.66,79.49,79.64,24100.0,50.5989,50.688,50.5798,50.6753,24100.0
2007-08-08 12:50:00,79.64,79.67,79.54,79.59,30700.0,50.6753,50.6944,50.6116,50.6435,30700.0
2007-08-08 12:55:00,79.59,79.84,79.58,79.78,34900.0,50.6435,50.8025,50.6371,50.7644,34900.0
2007-08-08 13:00:00,79.79,79.82,79.61,79.73,20100.0,50.7707,50.7898,50.6562,50.7325,20100.0
2007-08-08 13:05:00,79.73,79.87,79.71,79.82,18800.0,50.7325,50.8216,50.7198,50.7898,18800.0
2007-08-08 13:10:00,79.81,80.0,79.67,79.87,35300.0,50.7834,50.9043,50.6944,50.8216,35300.0
2007-08-08 13:15:00,79.9,79.93,79.76,79.87,11600.0,50.8407,50.8598,50.7516,50.8216,11600.0
2007-08-08 13:20:00,79.92,79.96,79.76,79.84,15600.0,50.8534,50.8789,50.7516,50.8025,15600.0
2007-08-08 13:25:00,79.85,79.98,79.81,79.83,21700.0,50.8089,50.8916,50.7834,50.7962,21700.0
2007-08-08 13:30:00,79.88,80.23,79.85,80.14,81100.0,50.828,51.0507,50.8089,50.9934,81100.0
2007-08-08 13:35:00,80.15,80.23,79.9,79.99,42100.0,50.9998,51.0507,50.8407,50.898,42100.0
2007-08-08 13:40:00,79.99,79.99,79.85,79.89,17700.0,50.898,50.898,50.8089,50.8344,17700.0
2007-08-08 13:45:00,79.87,79.94,79.77,79.77,40400.0,50.8216,50.8662,50.758,50.758,40400.0
2007-08-08 13:50:00,79.8,79.86,79.63,79.66,41700.0,50.7771,50.8153,50.6689,50.688,41700.0
2007-08-08 13:55:00,79.67,79.68,79.44,79.55,28400.0,50.6944,50.7007,50.548,50.618,28400.0
2007-08-08 14:00:00,79.56,79.6,79.36,79.47,31400.0,50.6244,50.6498,50.4971,50.5671,31400.0
2007-08-08 14:05:00,79.46,79.6,79.29,79.58,31600.0,50.5607,50.6498,50.4526,50.6371,31600.0
2007-08-08 14:10:00,79.56,79.9,79.46,79.85,33000.0,50.6244,50.8407,50.5607,50.8089,33000.0
2007-08-08 14:15:00,79.84,79.95,79.73,79.73,20200.0,50.8025,50.8725,50.7325,50.7325,20200.0
2007-08-08 14:20:00,79.73,79.85,79.53,79.78,33900.0,50.7325,50.8089,50.6053,50.7644,33900.0
2007-08-08 14:25:00,79.78,80.06,79.78,80.06,66000.0,50.7644,50.9425,50.7644,50.9425,66000.0
2007-08-08 14:30:00,80.07,80.16,79.9,79.93,42900.0,50.9489,51.0062,50.8407,50.8598,42900.0
2007-08-08 14:35:00,79.9,80.03,79.77,79.77,59500.0,50.8407,50.9234,50.758,50.758,59500.0
2007-08-08 14:40:00,79.73,79.99,79.66,79.91,42500.0,50.7325,50.898,50.688,50.8471,42500.0
2007-08-08 14:45:00,79.86,79.92,79.69,79.78,31900.0,50.8153,50.8534,50.7071,50.7644,31900.0
2007-08-08 14:50:00,79.76,79.77,79.51,79.67,37300.0,50.7516,50.758,50.5926,50.6944,37300.0
2007-08-08 14:55:00,79.63,79.78,79.5,79.55,38600.0,50.6689,50.7644,50.5862,50.618,38600.0
2007-08-08 15:00:00,79.6,79.72,79.18,79.19,52500.0,50.6498,50.7262,50.3826,50.3889,52500.0
2007-08-08 15:05:00,79.17,79.36,78.75,78.75,78900.0,50.3762,50.4971,50.109,50.109,78900.0
2007-08-08 15:10:00,78.75,79.3,78.71,78.9,78500.0,50.109,50.4589,50.0835,50.2044,78500.0
2007-08-08 15:15:00,78.93,79.11,78.82,79.11,72400.0,50.2235,50.338,50.1535,50.338,72400.0
2007-08-08 15:20:00,79.11,79.37,78.81,78.91,80600.0,50.338,50.5035,50.1471,50.2108,80600.0
2007-08-08 15:25:00,78.9,79.15,78.65,79.14,115400.0,50.2044,50.3635,50.0453,50.3571,115400.0
2007-08-08 15:30:00,79.14,79.4,78.86,79.06,83200.0,50.3571,50.5226,50.179,50.3062,83200.0
2007-08-08 15:35:00,79.07,79.38,78.9,79.0,62800.0,50.3126,50.5098,50.2044,50.268,62800.0
2007-08-08 15:40:00,79.01,79.01,78.55,78.68,64500.0,50.2744,50.2744,49.9817,50.0644,64500.0
2007-08-08 15:45:00,78.69,79.1,78.69,78.95,85600.0,50.0708,50.3317,50.0708,50.2362,85600.0
2007-08-08 15:50:00,78.95,79.35,78.91,79.0,96300.0,50.2362,50.4907,50.2108,50.268,96300.0
2007-08-08 15:55:00,79.0,79.22,78.76,79.0,167100.0,50.268,50.408,50.1153,50.268,167100.0
2007-08-09 09:30:00,75.9,77.75,75.78,77.43,122900.0,48.2955,49.4727,48.2191,49.269,122900.0
2007-08-09 09:35:00,77.4,77.45,76.77,76.87,83900.0,49.25,49.2818,48.8491,48.9127,83900.0
2007-08-09 09:40:00,76.9,77.1,76.4,76.4,109000.0,48.9318,49.0591,48.6137,48.6137,109000.0
2007-08-09 09:45:00,76.4,77.27,76.24,77.25,101000.0,48.6137,49.1672,48.5118,49.1545,101000.0
2007-08-09 09:50:00,77.25,77.4,77.0,77.15,49900.0,49.1545,49.25,48.9954,49.0909,49900.0
2007-08-09 09:55:00,77.11,77.18,76.97,77.07,57900.0,49.0654,49.11,48.9763,49.04,57900.0
2007-08-09 10:00:00,77.07,77.65,77.07,77.65,65700.0,49.04,49.409,49.04,49.409,65700.0
2007-08-09 10:05:00,77.65,77.73,77.43,77.58,67200.0,49.409,49.4599,49.269,49.3645,67200.0
2007-08-09 10:10:00,77.59,77.59,77.33,77.51,75000.0,49.3709,49.3709,49.2054,49.3199,75000.0
2007-08-09 10:15:00,77.47,77.59,77.25,77.32,117300.0,49.2945,49.3709,49.1545,49.1991,117300.0
2007-08-09 10:20:00,77.31,77.34,76.85,77.03,84000.0,49.1927,49.2118,48.9,49.0145,84000.0
2007-08-09 10:25:00,77.03,77.14,76.85,76.97,76700.0,49.0145,49.0845,48.9,48.9763,76700.0
2007-08-09 10:30:00,76.96,77.48,76.75,77.16,167100.0,48.97,49.3009,48.8364,49.0972,167100.0
2007-08-09 10:35:00,77.21,77.3,76.86,77.21,86900.0,49.1291,49.1863,48.9064,49.1291,86900.0
2007-08-09 10:40:00,77.21,77.44,77.11,77.29,73600.0,49.1291,49.2754,49.0654,49.18,73600.0
2007-08-09 10:45:00,77.29,77.4,77.0,77.39,70500.0,49.18,49.25,48.9954,49.2436,70500.0
2007-08-09 10:50:00,77.4,77.45,77.05,77.2,50900.0,49.25,49.2818,49.0272,49.1227,50900.0
2007-08-09 10:55:00,77.2,77.23,76.85,77.12,49000.0,49.1227,49.1418,48.9,49.0718,49000.0
2007-08-09 11:00:00,77.13,77.35,76.94,77.11,67200.0,49.0782,49.2181,48.9573,49.0654,67200.0
2007-08-09 11:05:00,77.08,77.3,77.03,77.18,76800.0,49.0463,49.1863,49.0145,49.11,76800.0
2007-08-09 11:10:00,77.2,77.45,77.17,77.29,118700.0,49.1227,49.2818,49.1036,49.18,118700.0
2007-08-09 11:15:00,77.29,77.52,77.22,77.42,109600.0,49.18,49.3263,49.1354,49.2627,109600.0
2007-08-09 11:20:00,77.45,77.63,77.39,77.46,86500.0,49.2818,49.3963,49.2436,49.2881,86500.0
2007-08-09 11:25:00,77.44,77.63,77.4,77.5,83100.0,49.2754,49.3963,49.25,49.3136,83100.0
2007-08-09 11:30:00,77.5,77.59,77.45,77.53,87000.0,49.3136,49.3709,49.2818,49.3327,87000.0
2007-08-09 11:35:00,77.54,77.55,77.25,77.35,40600.0,49.339,49.3454,49.1545,49.2181,40600.0
2007-08-09 11:40:00,77.36,77.37,77.15,77.35,49800.0,49.2245,49.2309,49.0909,49.2181,49800.0
2007-08-09 11:45:00,77.36,77.36,77.0,77.06,54100.0,49.2245,49.2245,48.9954,49.0336,54100.0
2007-08-09 11:50:00,77.05,77.06,76.67,76.91,75800.0,49.0272,49.0336,48.7855,48.9382,75800.0
2007-08-09 11:55:00,76.93,76.96,76.68,76.93,48000.0,48.9509,48.97,48.7918,48.9509,48000.0
2007-08-09 12:00:00,76.98,77.05,76.77,76.84,37200.0,48.9827,49.0272,48.8491,48.8936,37200.0
2007-08-09 12:05:00,76.83,76.91,76.39,76.52,70200.0,48.8873,48.9382,48.6073,48.69,70200.0
2007-08-09 12:10:00,76.52,76.55,76.38,76.45,39600.0,48.69,48.7091,48.6009,48.6455,39600.0
2007-08-09 12:15:00,76.45,76.55,76.3,76.39,43600.0,48.6455,48.7091,48.55,48.6073,43600.0
2007-08-09 12:20:00,76.43,76.43,76.19,76.19,63300.0,48.6327,48.6327,48.48,48.48,63300.0
2007-08-09 12:25:00,76.18,76.41,76.16,76.41,51300.0,48.4737,48.62,48.4609,48.62,51300.0
2007-08-09 12:30:00,76.4,76.4,76.21,76.35,51400.0,48.6137,48.6137,48.4928,48.5818,51400.0
2007-08-09 12:35:00,76.34,76.35,76.15,76.22,56900.0,48.5755,48.5818,48.4546,48.4991,56900.0
2007-08-09 12:40:00,76.18,76.2,76.05,76.09,63700.0,48.4737,48.4864,48.3909,48.4164,63700.0
2007-08-09 12:45:00,76.09,76.18,76.05,76.1,51800.0,48.4164,48.4737,48.3909,48.4228,51800.0
2007-08-09 12:50:00,76.1,76.19,76.0,76.06,77800.0,48.4228,48.48,48.3591,48.3973,77800.0
2007-08-09 12:55:00,76.06,76.17,75.98,76.07,46500.0,48.3973,48.4673,48.3464,48.4037,46500.0
2007-08-09 13:00:00,76.11,76.25,76.01,76.03,68200.0,48.4291,48.5182,48.3655,48.3782,68200.0
2007-08-09 13:05:00,76.01,76.29,76.0,76.08,55400.0,48.3655,48.5437,48.3591,48.41,55400.0
2007-08-09 13:10:00,76.07,76.21,76.02,76.09,48900.0,48.4037,48.4928,48.3719,48.4164,48900.0
2007-08-09 13:15:00,76.09,76.39,76.08,76.27,74000.0,48.4164,48.6073,48.41,48.5309,74000.0
2007-08-09 13:20:00,76.28,76.43,76.22,76.43,39300.0,48.5373,48.6327,48.4991,48.6327,39300.0
2007-08-09 13:25:00,76.42,76.49,76.3,76.45,28900.0,48.6264,48.6709,48.55,48.6455,28900.0
2007-08-09 13:30:00,76.49,76.98,76.46,76.82,74100.0,48.6709,48.9827,48.6518,48.8809,74100.0
2007-08-09 13:35:00,76.81,76.94,76.6,76.76,50900.0,48.8745,48.9573,48.7409,48.8427,50900.0
2007-08-09 13:40:00,76.75,76.77,76.63,76.7,53700.0,48.8364,48.8491,48.76,48.8045,53700.0
2007-08-09 13:45:00,76.71,76.9,76.71,76.71,91200.0,48.8109,48.9318,48.8109,48.8109,91200.0
2007-08-09 13:50:00,76.71,76.89,76.64,76.78,71300.0,48.8109,48.9254,48.7664,48.8554,71300.0
2007-08-09 13:55:00,76.81,76.9,76.75,76.75,48100.0,48.8745,48.9318,48.8364,48.8364,48100.0
2007-08-09 14:00:00,76.75,76.75,76.49,76.6,50500.0,48.8364,48.8364,48.6709,48.7409,50500.0
2007-08-09 14:05:00,76.59,76.68,76.38,76.43,42400.0,48.7345,48.7918,48.6009,48.6327,42400.0
2007-08-09 14:10:00,76.43,76.5,76.35,76.46,39700.0,48.6327,48.6773,48.5818,48.6518,39700.0
2007-08-09 14:15:00,76.44,76.55,76.25,76.55,47000.0,48.6391,48.7091,48.5182,48.7091,47000.0
2007-08-09 14:20:00,76.58,76.65,76.27,76.27,36400.0,48.7282,48.7727,48.5309,48.5309,36400.0
2007-08-09 14:25:00,76.3,76.35,76.04,76.1,49200.0,48.55,48.5818,48.3846,48.4228,49200.0
2007-08-09 14:30:00,76.07,76.19,75.78,75.85,102800.0,48.4037,48.48,48.2191,48.2637,102800.0
2007-08-09 14:35:00,75.83,76.2,75.82,76.17,81600.0,48.251,48.4864,48.2446,48.4673,81600.0
2007-08-09 14:40:00,76.15,76.5,76.0,76.39,74300.0,48.4546,48.6773,48.3591,48.6073,74300.0
2007-08-09 14:45:00,76.43,76.43,76.09,76.09,65800.0,48.6327,48.6327,48.4164,48.4164,65800.0
2007-08-09 14:50:00,76.09,76.13,75.9,75.92,68500.0,48.4164,48.4418,48.2955,48.3082,68500.0
2007-08-09 14:55:00,75.91,76.08,75.77,75.77,76000.0,48.3019,48.41,48.2128,48.2128,76000.0
2007-08-09 15:00:00,75.77,76.09,75.64,75.71,100300.0,48.2128,48.4164,48.1301,48.1746,100300.0
2007-08-09 15:05:00,75.71,76.22,75.64,76.21,102900.0,48.1746,48.4991,48.1301,48.4928,102900.0
2007-08-09 15:10:00,76.22,76.45,76.13,76.39,71900.0,48.4991,48.6455,48.4418,48.6073,71900.0
2007-08-09 15:15:00,76.37,76.64,76.37,76.47,103200.0,48.5946,48.7664,48.5946,48.6582,103200.0
2007-08-09 15:20:00,76.47,76.58,76.22,76.32,101800.0,48.6582,48.7282,48.4991,48.5627,101800.0
2007-08-09 15:25:00,76.31,76.56,76.29,76.35,111500.0,48.5564,48.7155,48.5437,48.5818,111500.0
2007-08-09 15:30:00,76.38,76.5,76.15,76.38,91000.0,48.6009,48.6773,48.4546,48.6009,91000.0
2007-08-09 15:35:00,76.39,76.58,76.25,76.35,150300.0,48.6073,48.7282,48.5182,48.5818,150300.0
2007-08-09 15:40:00,76.36,76.69,76.09,76.63,125200.0,48.5882,48.7982,48.4164,48.76,125200.0
2007-08-09 15:45:00,76.66,76.9,76.58,76.88,113700.0,48.7791,48.9318,48.7282,48.9191,113700.0
2007-08-09 15:50:00,76.88,77.11,76.69,77.02,213000.0,48.9191,49.0654,48.7982,49.0082,213000.0
2007-08-09 15:55:00,77.04,77.04,76.53,76.59,158300.0,49.0209,49.0209,48.6964,48.7345,158300.0
2007-08-10 09:30:00,76.08,76.74,74.96,74.99,99000.0,48.41,48.83,47.6974,47.7165,99000.0
2007-08-10 09:35:00,75.06,75.55,74.96,75.0,68600.0,47.761,48.0728,47.6974,47.7228,68600.0
2007-08-10 09:40:00,75.0,75.03,74.26,74.95,121000.0,47.7228,47.7419,47.252,47.691,121000.0
2007-08-10 09:45:00,74.98,75.59,74.96,75.08,83900.0,47.7101,48.0982,47.6974,47.7737,83900.0
2007-08-10 09:50:00,75.07,75.9,74.97,75.7,58200.0,47.7674,48.2955,47.7037,48.1682,58200.0
2007-08-10 09:55:00,75.7,75.84,75.42,75.42,60600.0,48.1682,48.2573,47.9901,47.9901,60600.0
2007-08-10 10:00:00,75.43,75.52,75.08,75.09,76800.0,47.9964,48.0537,47.7737,47.7801,76800.0
2007-08-10 10:05:00,75.06,75.2,74.87,75.0,74900.0,47.761,47.8501,47.6401,47.7228,74900.0
2007-08-10 10:10:00,75.02,75.24,74.99,75.16,68400.0,47.7356,47.8755,47.7165,47.8246,68400.0
2007-08-10 10:15:00,75.19,75.41,74.95,75.2,55700.0,47.8437,47.9837,47.691,47.8501,55700.0
2007-08-10 10:20:00,75.21,75.35,75.01,75.04,33100.0,47.8564,47.9455,47.7292,47.7483,33100.0
2007-08-10 10:25:00,75.03,75.11,74.84,75.03,48600.0,47.7419,47.7928,47.621,47.7419,48600.0
2007-08-10 10:30:00,75.07,75.23,75.03,75.22,32500.0,47.7674,47.8692,47.7419,47.8628,32500.0
2007-08-10 10:35:00,75.19,75.23,74.85,74.93,31500.0,47.8437,47.8692,47.6274,47.6783,31500.0
2007-08-10 10:40:00,74.95,74.95,74.54,74.89,98200.0,47.691,47.691,47.4301,47.6528,98200.0
2007-08-10 10:45:00,74.89,74.94,74.74,74.91,30400.0,47.6528,47.6846,47.5574,47.6656,30400.0
2007-08-10 10:50:00,74.9,74.94,74.72,74.73,49600.0,47.6592,47.6846,47.5447,47.551,49600.0
2007-08-10 10:55:00,74.74,75.05,74.7,74.84,46300.0,47.5574,47.7546,47.5319,47.621,46300.0
2007-08-10 11:00:00,74.88,75.14,74.77,75.03,69600.0,47.6465,47.8119,47.5765,47.7419,69600.0
2007-08-10 11:05:00,75.03,75.47,74.98,74.99,75500.0,47.7419,48.0219,47.7101,47.7165,75500.0
2007-08-10 11:10:00,74.99,75.29,74.95,75.04,53500.0,47.7165,47.9074,47.691,47.7483,53500.0
2007-08-10 11:15:00,75.02,75.24,75.0,75.13,61100.0,47.7356,47.8755,47.7228,47.8055,61100.0
2007-08-10 11:20:00,75.17,75.34,75.07,75.17,26600.0,47.831,47.9392,47.7674,47.831,26600.0
2007-08-10 11:25:00,75.17,75.2,75.0,75.15,61100.0,47.831,47.8501,47.7228,47.8183,61100.0
2007-08-10 11:30:00,75.15,75.17,74.63,75.02,73900.0,47.8183,47.831,47.4874,47.7356,73900.0
2007-08-10 11:35:00,75.04,75.12,75.0,75.04,107500.0,47.7483,47.7992,47.7228,47.7483,107500.0
2007-08-10 11:40:00,75.02,75.18,75.0,75.14,29000.0,47.7356,47.8374,47.7228,47.8119,29000.0
2007-08-10 11:45:00,75.17,75.66,75.17,75.54,42100.0,47.831,48.1428,47.831,48.0664,42100.0
2007-08-10 11:50:00,75.54,75.68,75.45,75.51,39900.0,48.0664,48.1555,48.0092,48.0473,39900.0
2007-08-10 11:55:00,75.51,75.79,75.31,75.78,47700.0,48.0473,48.2255,47.9201,48.2191,47700.0
2007-08-10 12:00:00,75.78,75.87,75.43,75.49,45200.0,48.2191,48.2764,47.9964,48.0346,45200.0
2007-08-10 12:05:00,75.51,75.7,75.46,75.62,46300.0,48.0473,48.1682,48.0155,48.1173,46300.0
2007-08-10 12:10:00,75.58,75.68,75.47,75.6,74600.0,48.0919,48.1555,48.0219,48.1046,74600.0
2007-08-10 12:15:00,75.6,75.72,75.49,75.62,69700.0,48.1046,48.181,48.0346,48.1173,69700.0
2007-08-10 12:20:00,75.59,76.08,75.57,75.98,99300.0,48.0982,48.41,48.0855,48.3464,99300.0
2007-08-10 12:25:00,75.98,76.08,75.79,75.8,60200.0,48.3464,48.41,48.2255,48.2319,60200.0
2007-08-10 12:30:00,75.8,75.98,75.67,75.73,67200.0,48.2319,48.3464,48.1491,48.1873,67200.0
2007-08-10 12:35:00,75.75,75.76,75.35,75.57,45400.0,48.2001,48.2064,47.9455,48.0855,45400.0
2007-08-10 12:40:00,75.56,75.7,75.4,75.63,60400.0,48.0792,48.1682,47.9773,48.1237,60400.0
2007-08-10 12:45:00,75.63,75.68,75.21,75.38,52800.0,48.1237,48.1555,47.8564,47.9646,52800.0
2007-08-10 12:50:00,75.38,75.65,75.35,75.57,40200.0,47.9646,48.1364,47.9455,48.0855,40200.0
2007-08-10 12:55:00,75.57,75.57,75.26,75.41,45100.0,48.0855,48.0855,47.8883,47.9837,45100.0
2007-08-10 13:00:00,75.43,75.56,75.37,75.46,33900.0,47.9964,48.0792,47.9583,48.0155,33900.0
2007-08-10 13:05:00,75.46,75.63,75.46,75.54,34700.0,48.0155,48.1237,48.0155,48.0664,34700.0
2007-08-10 13:10:00,75.47,75.61,75.31,75.4,41200.0,48.0219,48.111,47.9201,47.9773,41200.0
2007-08-10 13:15:00,75.39,75.53,75.38,75.53,45500.0,47.971,48.0601,47.9646,48.0601,45500.0
2007-08-10 13:20:00,75.53,75.62,75.51,75.61,68400.0,48.0601,48.1173,48.0473,48.111,68400.0
2007-08-10 13:25:00,75.61,75.65,75.4,75.48,44800.0,48.111,48.1364,47.9773,48.0283,44800.0
2007-08-10 13:30:00,75.52,75.62,75.33,75.35,48800.0,48.0537,48.1173,47.9328,47.9455,48800.0
2007-08-10 13:35:00,75.37,75.79,75.37,75.6,58500.0,47.9583,48.2255,47.9583,48.1046,58500.0
2007-08-10 13:40:00,75.58,75.75,75.58,75.72,36100.0,48.0919,48.2001,48.0919,48.181,36100.0
2007-08-10 13:45:00,75.74,75.74,75.1,75.1,63200.0,48.1937,48.1937,47.7865,47.7865,63200.0
2007-08-10 13:50:00,75.1,75.45,75.07,75.1,59400.0,47.7865,48.0092,47.7674,47.7865,59400.0
2007-08-10 13:55:00,75.1,75.54,75.1,75.54,76400.0,47.7865,48.0664,47.7865,48.0664,76400.0
2007-08-10 14:00:00,75.56,75.67,75.02,75.51,81900.0,48.0792,48.1491,47.7356,48.0473,81900.0
2007-08-10 14:05:00,75.53,75.69,75.35,75.61,87600.0,48.0601,48.1619,47.9455,48.111,87600.0
2007-08-10 14:10:00,75.6,75.71,75.33,75.7,68900.0,48.1046,48.1746,47.9328,48.1682,68900.0
2007-08-10 14:15:00,75.67,75.74,75.59,75.65,43500.0,48.1491,48.1937,48.0982,48.1364,43500.0
2007-08-10 14:20:00,75.64,75.84,75.46,75.54,61600.0,48.1301,48.2573,48.0155,48.0664,61600.0
2007-08-10 14:25:00,75.51,75.63,75.33,75.36,60400.0,48.0473,48.1237,47.9328,47.9519,60400.0
2007-08-10 14:30:00,75.36,75.36,75.02,75.08,62100.0,47.9519,47.9519,47.7356,47.7737,62100.0
2007-08-10 14:35:00,75.1,75.11,74.75,74.76,64900.0,47.7865,47.7928,47.5637,47.5701,64900.0
2007-08-10 14:40:00,74.78,75.1,74.71,74.93,59100.0,47.5828,47.7865,47.5383,47.6783,59100.0
2007-08-10 14:45:00,74.96,75.3,74.9,75.04,36400.0,47.6974,47.9137,47.6592,47.7483,36400.0
2007-08-10 14:50:00,75.05,75.15,74.89,74.9,75100.0,47.7546,47.8183,47.6528,47.6592,75100.0
2007-08-10 14:55:00,74.91,75.06,74.9,74.95,29300.0,47.6656,47.761,47.6592,47.691,29300.0
2007-08-10 15:00:00,75.0,75.19,74.95,75.14,49100.0,47.7228,47.8437,47.691,47.8119,49100.0
2007-08-10 15:05:00,75.16,75.48,75.11,75.43,116600.0,47.8246,48.0283,47.7928,47.9964,116600.0
2007-08-10 15:10:00,75.41,75.52,75.29,75.42,43700.0,47.9837,48.0537,47.9074,47.9901,43700.0
2007-08-10 15:15:00,75.42,75.48,75.27,75.32,70100.0,47.9901,48.0283,47.8946,47.9264,70100.0
2007-08-10 15:20:00,75.3,75.57,75.29,75.4,77800.0,47.9137,48.0855,47.9074,47.9773,77800.0
2007-08-10 15:25:00,75.4,75.59,75.25,75.32,147400.0,47.9773,48.0982,47.8819,47.9264,147400.0
2007-08-10 15:30:00,75.29,75.5,75.18,75.31,166900.0,47.9074,48.041,47.8374,47.9201,166900.0
2007-08-10 15:35:00,75.32,75.85,75.25,75.78,181000.0,47.9264,48.2637,47.8819,48.2191,181000.0
2007-08-10 15:40:00,75.75,75.88,75.68,75.78,122900.0,48.2001,48.2828,48.1555,48.2191,122900.0
2007-08-10 15:45:00,75.77,75.94,75.72,75.85,121500.0,48.2128,48.321,48.181,48.2637,121500.0
2007-08-10 15:50:00,75.85,76.21,75.82,76.17,97500.0,48.2637,48.4928,48.2446,48.4673,97500.0
2007-08-10 15:55:00,76.15,76.33,75.81,75.85,141300.0,48.4546,48.5691,48.2382,48.2637,141300.0
2007-08-13 09:30:00,77.09,77.19,76.66,77.14,93800.0,49.0527,49.1163,48.7791,49.0845,93800.0
2007-08-13 09:35:00,77.12,77.25,76.81,76.93,71700.0,49.0718,49.1545,48.8745,48.9509,71700.0
2007-08-13 09:40:00,76.95,77.32,76.9,77.32,78700.0,48.9636,49.1991,48.9318,49.1991,78700.0
2007-08-13 09:45:00,77.32,77.35,76.95,77.23,84300.0,49.1991,49.2181,48.9636,49.1418,84300.0
2007-08-13 09:50:00,77.24,77.25,77.03,77.05,59500.0,49.1481,49.1545,49.0145,49.0272,59500.0
2007-08-13 09:55:00,77.05,77.08,76.87,76.98,62900.0,49.0272,49.0463,48.9127,48.9827,62900.0
2007-08-13 10:00:00,77.01,77.37,77.01,77.36,56300.0,49.0018,49.2309,49.0018,49.2245,56300.0
2007-08-13 10:05:00,77.36,77.57,77.36,77.46,39500.0,49.2245,49.3581,49.2245,49.2881,39500.0
2007-08-13 10:10:00,77.45,77.53,77.27,77.45,65900.0,49.2818,49.3327,49.1672,49.2818,65900.0
2007-08-13 10:15:00,77.44,77.61,77.38,77.4,45100.0,49.2754,49.3836,49.2372,49.25,45100.0
2007-08-13 10:20:00,77.4,77.49,77.2,77.26,70200.0,49.25,49.3072,49.1227,49.1609,70200.0
2007-08-13 10:25:00,77.3,77.49,77.28,77.45,26100.0,49.1863,49.3072,49.1736,49.2818,26100.0
2007-08-13 10:30:00,77.46,77.5,77.37,77.45,44300.0,49.2881,49.3136,49.2309,49.2818,44300.0
2007-08-13 10:35:00,77.44,77.47,77.38,77.43,23400.0,49.2754,49.2945,49.2372,49.269,23400.0
2007-08-13 10:40:00,77.43,77.43,77.29,77.37,32900.0,49.269,49.269,49.18,49.2309,32900.0
2007-08-13 10:45:00,77.37,77.6,77.36,77.56,50500.0,49.2309,49.3772,49.2245,49.3518,50500.0
2007-08-13 10:50:00,77.58,77.6,77.47,77.53,47900.0,49.3645,49.3772,49.2945,49.3327,47900.0
2007-08-13 10:55:00,77.51,77.51,77.36,77.47,59200.0,49.3199,49.3199,49.2245,49.2945,59200.0
2007-08-13 11:00:00,77.47,77.53,77.36,77.51,32300.0,49.2945,49.3327,49.2245,49.3199,32300.0
2007-08-13 11:05:00,77.51,77.53,77.3,77.31,48400.0,49.3199,49.3327,49.1863,49.1927,48400.0
2007-08-13 11:10:00,77.31,77.64,77.3,77.64,41600.0,49.1927,49.4027,49.1863,49.4027,41600.0
2007-08-13 11:15:00,77.65,77.69,77.59,77.63,30900.0,49.409,49.4345,49.3709,49.3963,30900.0
2007-08-13 11:20:00,77.64,77.9,77.62,77.81,58500.0,49.4027,49.5681,49.3899,49.5108,58500.0
2007-08-13 11:25:00,77.81,77.89,77.73,77.84,44400.0,49.5108,49.5617,49.4599,49.5299,44400.0
2007-08-13 11:30:00,77.83,77.96,77.77,77.93,55700.0,49.5236,49.6063,49.4854,49.5872,55700.0
2007-08-13 11:35:00,77.91,78.15,77.91,78.05,43200.0,49.5745,49.7272,49.5745,49.6636,43200.0
2007-08-13 11:40:00,78.09,78.09,77.97,78.08,21800.0,49.689,49.689,49.6126,49.6826,21800.0
2007-08-13 11:45:00,78.08,78.21,78.08,78.1,32300.0,49.6826,49.7654,49.6826,49.6954,32300.0
2007-08-13 11:50:00,78.12,78.15,77.85,77.99,57300.0,49.7081,49.7272,49.5363,49.6254,57300.0
2007-08-13 11:55:00,78.0,78.01,77.8,78.01,38200.0,49.6317,49.6381,49.5045,49.6381,38200.0
2007-08-13 12:00:00,77.99,77.99,77.77,77.9,26200.0,49.6254,49.6254,49.4854,49.5681,26200.0
2007-08-13 12:05:00,77.9,77.99,77.82,77.99,14900.0,49.5681,49.6254,49.5172,49.6254,14900.0
2007-08-13 12:10:00,77.99,78.0,77.83,77.9,20800.0,49.6254,49.6317,49.5236,49.5681,20800.0
2007-08-13 12:15:00,77.89,77.95,77.6,77.65,36500.0,49.5617,49.5999,49.3772,49.409,36500.0
2007-08-13 12:20:00,77.64,77.65,77.3,77.36,52000.0,49.4027,49.409,49.1863,49.2245,52000.0
2007-08-13 12:25:00,77.36,77.55,77.22,77.28,31500.0,49.2245,49.3454,49.1354,49.1736,31500.0
2007-08-13 12:30:00,77.29,77.37,77.13,77.16,20200.0,49.18,49.2309,49.0782,49.0972,20200.0
2007-08-13 12:35:00,77.16,77.65,77.09,77.29,56700.0,49.0972,49.409,49.0527,49.18,56700.0
2007-08-13 12:40:00,77.24,77.27,77.12,77.16,21800.0,49.1481,49.1672,49.0718,49.0972,21800.0
2007-08-13 12:45:00,77.11,77.22,77.03,77.07,23300.0,49.0654,49.1354,49.0145,49.04,23300.0
2007-08-13 12:50:00,77.07,77.1,77.02,77.08,10900.0,49.04,49.0591,49.0082,49.0463,10900.0
2007-08-13 12:55:00,77.07,77.28,77.06,77.28,29300.0,49.04,49.1736,49.0336,49.1736,29300.0
2007-08-13 13:00:00,77.29,77.31,77.11,77.15,33000.0,49.18,49.1927,49.0654,49.0909,33000.0
2007-08-13 13:05:00,77.14,77.28,77.14,77.2,12100.0,49.0845,49.1736,49.0845,49.1227,12100.0
2007-08-13 13:10:00,77.17,77.19,77.03,77.1,8400.0,49.1036,49.1163,49.0145,49.0591,8400.0
2007-08-13 13:15:00,77.08,77.15,77.02,77.07,14300.0,49.0463,49.0909,49.0082,49.04,14300.0
2007-08-13 13:20:00,77.07,77.75,76.75,76.92,70900.0,49.04,49.4727,48.8364,48.9445,70900.0
2007-08-13 13:25:00,76.92,77.07,76.87,77.07,26400.0,48.9445,49.04,48.9127,49.04,26400.0
2007-08-13 13:30:00,77.08,77.12,76.75,76.87,46300.0,49.0463,49.0718,48.8364,48.9127,46300.0
2007-08-13 13:35:00,76.88,77.12,76.8,77.11,43800.0,48.9191,49.0718,48.8682,49.0654,43800.0
2007-08-13 13:40:00,77.07,77.12,76.92,77.09,19900.0,49.04,49.0718,48.9445,49.0527,19900.0
2007-08-13 13:45:00,77.09,77.21,77.09,77.09,41800.0,49.0527,49.1291,49.0527,49.0527,41800.0
2007-08-13 13:50:00,77.09,77.1,76.89,77.01,40500.0,49.0527,49.0591,48.9254,49.0018,40500.0
2007-08-13 13:55:00,77.0,77.4,76.9,77.37,49100.0,48.9954,49.25,48.9318,49.2309,49100.0
2007-08-13 14:00:00,77.35,77.4,77.27,77.28,38400.0,49.2181,49.25,49.1672,49.1736,38400.0
2007-08-13 14:05:00,77.31,77.31,77.03,77.03,55700.0,49.1927,49.1927,49.0145,49.0145,55700.0
2007-08-13 14:10:00,77.01,77.01,76.95,76.97,29300.0,49.0018,49.0018,48.9636,48.9763,29300.0
2007-08-13 14:15:00,76.97,76.97,76.78,76.95,29800.0,48.9763,48.9763,48.8554,48.9636,29800.0
2007-08-13 14:20:00,76.95,77.2,76.88,77.1,58600.0,48.9636,49.1227,48.9191,49.0591,58600.0
2007-08-13 14:25:00,77.13,77.18,76.93,76.96,36100.0,49.0782,49.11,48.9509,48.97,36100.0
2007-08-13 14:30:00,76.94,76.94,76.77,76.82,23000.0,48.9573,48.9573,48.8491,48.8809,23000.0
2007-08-13 14:35:00,76.82,76.98,76.8,76.92,31400.0,48.8809,48.9827,48.8682,48.9445,31400.0
2007-08-13 14:40:00,76.92,76.93,76.81,76.85,133600.0,48.9445,48.9509,48.8745,48.9,133600.0
2007-08-13 14:45:00,76.85,76.92,76.76,76.82,29700.0,48.9,48.9445,48.8427,48.8809,29700.0
2007-08-13 14:50:00,76.82,76.95,76.78,76.82,49200.0,48.8809,48.9636,48.8554,48.8809,49200.0
2007-08-13 14:55:00,76.8,76.95,76.76,76.79,22200.0,48.8682,48.9636,48.8427,48.8618,22200.0
2007-08-13 15:00:00,76.79,76.83,76.59,76.59,40300.0,48.8618,48.8873,48.7345,48.7345,40300.0
2007-08-13 15:05:00,76.6,76.81,76.6,76.75,16800.0,48.7409,48.8745,48.7409,48.8364,16800.0
2007-08-13 15:10:00,76.74,76.91,76.67,76.68,23500.0,48.83,48.9382,48.7855,48.7918,23500.0
2007-08-13 15:15:00,76.66,76.67,76.44,76.54,43400.0,48.7791,48.7855,48.6391,48.7027,43400.0
2007-08-13 15:20:00,76.53,76.61,76.37,76.42,29200.0,48.6964,48.7473,48.5946,48.6264,29200.0
2007-08-13 15:25:00,76.44,76.69,76.4,76.68,34300.0,48.6391,48.7982,48.6137,48.7918,34300.0
2007-08-13 15:30:00,76.69,76.81,76.62,76.68,39100.0,48.7982,48.8745,48.7536,48.7918,39100.0
2007-08-13 15:35:00,76.67,76.82,76.65,76.76,50600.0,48.7855,48.8809,48.7727,48.8427,50600.0
2007-08-13 15:40:00,76.77,76.77,76.46,76.56,65800.0,48.8491,48.8491,48.6518,48.7155,65800.0
2007-08-13 15:45:00,76.57,76.58,76.33,76.5,67700.0,48.7218,48.7282,48.5691,48.6773,67700.0
2007-08-13 15:50:00,76.48,76.48,76.21,76.34,62600.0,48.6646,48.6646,48.4928,48.5755,62600.0
2007-08-13 15:55:00,76.33,76.37,76.22,76.29,65800.0,48.5691,48.5946,48.4991,48.5437,65800.0
2007-08-14 09:30:00,76.51,77.2,76.51,76.86,46400.0,48.6836,49.1227,48.6836,48.9064,46400.0
2007-08-14 09:35:00,76.85,77.1,76.85,76.96,38500.0,48.9,49.0591,48.9,48.97,38500.0
2007-08-14 09:40:00,76.93,77.38,76.8,76.95,39500.0,48.9509,49.2372,48.8682,48.9636,39500.0
2007-08-14 09:45:00,76.93,77.03,76.38,76.68,41700.0,48.9509,49.0145,48.6009,48.7918,41700.0
2007-08-14 09:50:00,76.67,76.71,76.4,76.47,35100.0,48.7855,48.8109,48.6137,48.6582,35100.0
2007-08-14 09:55:00,76.45,76.81,76.45,76.76,18000.0,48.6455,48.8745,48.6455,48.8427,18000.0
2007-08-14 10:00:00,76.76,76.77,76.6,76.72,12900.0,48.8427,48.8491,48.7409,48.8173,12900.0
2007-08-14 10:05:00,76.75,76.76,76.41,76.42,27800.0,48.8364,48.8427,48.62,48.6264,27800.0
2007-08-14 10:10:00,76.46,76.46,76.0,76.04,36900.0,48.6518,48.6518,48.3591,48.3846,36900.0
2007-08-14 10:15:00,76.04,76.21,75.98,76.2,21200.0,48.3846,48.4928,48.3464,48.4864,21200.0
2007-08-14 10:20:00,76.25,76.31,76.15,76.26,15700.0,48.5182,48.5564,48.4546,48.5246,15700.0
2007-08-14 10:25:00,76.22,76.27,75.97,76.06,32100.0,48.4991,48.5309,48.34,48.3973,32100.0
2007-08-14 10:30:00,76.09,76.21,75.99,76.02,29200.0,48.4164,48.4928,48.3528,48.3719,29200.0
2007-08-14 10:35:00,76.02,76.32,76.02,76.28,19100.0,48.3719,48.5627,48.3719,48.5373,19100.0
2007-08-14 10:40:00,76.28,76.36,76.17,76.32,20400.0,48.5373,48.5882,48.4673,48.5627,20400.0
2007-08-14 10:45:00,76.32,76.6,76.32,76.57,21900.0,48.5627,48.7409,48.5627,48.7218,21900.0
2007-08-14 10:50:00,76.59,76.61,76.09,76.09,37100.0,48.7345,48.7473,48.4164,48.4164,37100.0
2007-08-14 10:55:00,76.07,76.35,76.05,76.32,28100.0,48.4037,48.5818,48.3909,48.5627,28100.0
2007-08-14 11:00:00,76.29,76.29,76.0,76.03,28600.0,48.5437,48.5437,48.3591,48.3782,28600.0
2007-08-14 11:05:00,76.04,76.1,75.75,75.82,45700.0,48.3846,48.4228,48.2001,48.2446,45700.0
2007-08-14 11:10:00,75.82,76.07,75.78,76.0,16700.0,48.2446,48.4037,48.2191,48.3591,16700.0
2007-08-14 11:15:00,75.99,76.25,75.95,76.19,21400.0,48.3528,48.5182,48.3273,48.48,21400.0
2007-08-14 11:20:00,76.21,76.3,76.14,76.24,21000.0,48.4928,48.55,48.4482,48.5118,21000.0
2007-08-14 11:25:00,76.28,76.33,76.15,76.27,29500.0,48.5373,48.5691,48.4546,48.5309,29500.0
2007-08-14 11:30:00,76.28,76.34,76.14,76.21,28400.0,48.5373,48.5755,48.4482,48.4928,28400.0
2007-08-14 11:35:00,76.23,76.3,76.19,76.25,31600.0,48.5055,48.55,48.48,48.5182,31600.0
2007-08-14 11:40:00,76.25,76.25,76.06,76.08,16900.0,48.5182,48.5182,48.3973,48.41,16900.0
2007-08-14 11:45:00,76.08,76.18,76.01,76.08,26500.0,48.41,48.4737,48.3655,48.41,26500.0
2007-08-14 11:50:00,76.08,76.3,76.08,76.28,17900.0,48.41,48.55,48.41,48.5373,17900.0
2007-08-14 11:55:00,76.3,76.53,76.22,76.43,42400.0,48.55,48.6964,48.4991,48.6327,42400.0
2007-08-14 12:00:00,76.38,76.45,76.26,76.29,19200.0,48.6009,48.6455,48.5246,48.5437,19200.0
2007-08-14 12:05:00,76.27,76.35,76.02,76.14,18900.0,48.5309,48.5818,48.3719,48.4482,18900.0
2007-08-14 12:10:00,76.17,76.35,76.15,76.27,19500.0,48.4673,48.5818,48.4546,48.5309,19500.0
2007-08-14 12:15:00,76.27,76.74,76.22,76.65,42700.0,48.5309,48.83,48.4991,48.7727,42700.0
2007-08-14 12:20:00,76.64,76.7,76.53,76.53,23000.0,48.7664,48.8045,48.6964,48.6964,23000.0
2007-08-14 12:25:00,76.51,76.58,76.36,76.47,22100.0,48.6836,48.7282,48.5882,48.6582,22100.0
2007-08-14 12:30:00,76.47,76.47,76.29,76.29,16400.0,48.6582,48.6582,48.5437,48.5437,16400.0
2007-08-14 12:35:00,76.28,76.5,76.27,76.41,18500.0,48.5373,48.6773,48.5309,48.62,18500.0
2007-08-14 12:40:00,76.41,76.51,76.25,76.34,27800.0,48.62,48.6836,48.5182,48.5755,27800.0
2007-08-14 12:45:00,76.33,76.55,76.33,76.38,24400.0,48.5691,48.7091,48.5691,48.6009,24400.0
2007-08-14 12:50:00,76.4,76.55,76.39,76.45,14300.0,48.6137,48.7091,48.6073,48.6455,14300.0
2007-08-14 12:55:00,76.47,76.64,76.44,76.48,31500.0,48.6582,48.7664,48.6391,48.6646,31500.0
2007-08-14 13:00:00,76.49,76.5,76.35,76.43,19100.0,48.6709,48.6773,48.5818,48.6327,19100.0
2007-08-14 13:05:00,76.44,76.54,76.44,76.48,16900.0,48.6391,48.7027,48.6391,48.6646,16900.0
2007-08-14 13:10:00,76.46,76.49,76.3,76.37,32800.0,48.6518,48.6709,48.55,48.5946,32800.0
2007-08-14 13:15:00,76.37,76.37,76.15,76.27,30300.0,48.5946,48.5946,48.4546,48.5309,30300.0
2007-08-14 13:20:00,76.29,76.29,76.1,76.15,18400.0,48.5437,48.5437,48.4228,48.4546,18400.0
2007-08-14 13:25:00,76.16,76.34,76.15,76.31,14900.0,48.4609,48.5755,48.4546,48.5564,14900.0
2007-08-14 13:30:00,76.27,76.65,76.27,76.57,18100.0,48.5309,48.7727,48.5309,48.7218,18100.0
2007-08-14 13:35:00,76.54,76.67,76.49,76.49,39600.0,48.7027,48.7855,48.6709,48.6709,39600.0
2007-08-14 13:40:00,76.48,76.49,76.25,76.25,15100.0,48.6646,48.6709,48.5182,48.5182,15100.0
2007-08-14 13:45:00,76.26,76.33,76.11,76.25,44400.0,48.5246,48.5691,48.4291,48.5182,44400.0
2007-08-14 13:50:00,76.24,76.24,76.0,76.03,24600.0,48.5118,48.5118,48.3591,48.3782,24600.0
2007-08-14 13:55:00,76.02,76.04,75.81,75.89,29700.0,48.3719,48.3846,48.2382,48.2891,29700.0
2007-08-14 14:00:00,75.91,75.95,75.7,75.84,37700.0,48.3019,48.3273,48.1682,48.2573,37700.0
2007-08-14 14:05:00,75.87,76.08,75.84,75.87,28900.0,48.2764,48.41,48.2573,48.2764,28900.0
2007-08-14 14:10:00,75.88,75.92,75.67,75.84,31500.0,48.2828,48.3082,48.1491,48.2573,31500.0
2007-08-14 14:15:00,75.85,76.01,75.8,75.92,28200.0,48.2637,48.3655,48.2319,48.3082,28200.0
2007-08-14 14:20:00,75.93,76.11,75.93,76.0,17400.0,48.3146,48.4291,48.3146,48.3591,17400.0
2007-08-14 14:25:00,76.0,76.07,75.91,75.98,21600.0,48.3591,48.4037,48.3019,48.3464,21600.0
2007-08-14 14:30:00,75.97,75.97,75.7,75.72,34800.0,48.34,48.34,48.1682,48.181,34800.0
2007-08-14 14:35:00,75.74,75.83,75.65,75.71,49700.0,48.1937,48.251,48.1364,48.1746,49700.0
2007-08-14 14:40:00,75.7,75.79,75.66,75.66,18700.0,48.1682,48.2255,48.1428,48.1428,18700.0
2007-08-14 14:45:00,75.67,75.8,75.61,75.72,34000.0,48.1491,48.2319,48.111,48.181,34000.0
2007-08-14 14:50:00,75.76,75.8,75.65,75.72,25700.0,48.2064,48.2319,48.1364,48.181,25700.0
2007-08-14 14:55:00,75.71,75.83,75.64,75.8,27000.0,48.1746,48.251,48.1301,48.2319,27000.0
2007-08-14 15:00:00,75.79,76.02,75.75,75.94,42100.0,48.2255,48.3719,48.2001,48.321,42100.0
2007-08-14 15:05:00,75.98,75.98,75.61,75.61,34600.0,48.3464,48.3464,48.111,48.111,34600.0
2007-08-14 15:10:00,75.63,75.73,75.55,75.58,30500.0,48.1237,48.1873,48.0728,48.0919,30500.0
2007-08-14 15:15:00,75.57,75.89,75.51,75.82,32700.0,48.0855,48.2891,48.0473,48.2446,32700.0
2007-08-14 15:20:00,75.85,76.04,75.67,75.8,42200.0,48.2637,48.3846,48.1491,48.2319,42200.0
2007-08-14 15:25:00,75.77,75.97,75.75,75.89,24300.0,48.2128,48.34,48.2001,48.2891,24300.0
2007-08-14 15:30:00,75.88,75.88,75.45,75.45,31600.0,48.2828,48.2828,48.0092,48.0092,31600.0
2007-08-14 15:35:00,75.48,75.57,75.24,75.36,51000.0,48.0283,48.0855,47.8755,47.9519,51000.0
2007-08-14 15:40:00,75.38,75.55,75.27,75.54,49500.0,47.9646,48.0728,47.8946,48.0664,49500.0
2007-08-14 15:45:00,75.56,75.65,75.43,75.51,45500.0,48.0792,48.1364,47.9964,48.0473,45500.0
2007-08-14 15:50:00,75.5,75.52,75.2,75.25,75400.0,48.041,48.0537,47.8501,47.8819,75400.0
2007-08-14 15:55:00,75.26,75.58,75.26,75.32,94000.0,47.8883,48.0919,47.8883,47.9264,94000.0
2007-08-15 09:30:00,75.72,76.02,75.51,75.93,94400.0,48.181,48.3719,48.0473,48.3146,94400.0
2007-08-15 09:35:00,75.92,76.04,75.67,75.72,71700.0,48.3082,48.3846,48.1491,48.181,71700.0
2007-08-15 09:40:00,75.65,75.85,75.31,75.78,50900.0,48.1364,48.2637,47.9201,48.2191,50900.0
2007-08-15 09:45:00,75.81,76.28,75.76,76.18,91900.0,48.2382,48.5373,48.2064,48.4737,91900.0
2007-08-15 09:50:00,76.2,76.66,76.18,76.61,68600.0,48.4864,48.7791,48.4737,48.7473,68600.0
2007-08-15 09:55:00,76.6,76.75,76.0,76.01,56800.0,48.7409,48.8364,48.3591,48.3655,56800.0
2007-08-15 10:00:00,76.01,76.35,75.97,76.15,70400.0,48.3655,48.5818,48.34,48.4546,70400.0
2007-08-15 10:05:00,76.12,76.56,76.1,76.21,104900.0,48.4355,48.7155,48.4228,48.4928,104900.0
2007-08-15 10:10:00,76.23,76.6,76.17,76.6,57600.0,48.5055,48.7409,48.4673,48.7409,57600.0
2007-08-15 10:15:00,76.6,76.6,76.26,76.26,35800.0,48.7409,48.7409,48.5246,48.5246,35800.0
2007-08-15 10:20:00,76.33,76.5,76.29,76.47,32800.0,48.5691,48.6773,48.5437,48.6582,32800.0
2007-08-15 10:25:00,76.44,76.75,76.42,76.6,52900.0,48.6391,48.8364,48.6264,48.7409,52900.0
2007-08-15 10:30:00,76.53,77.01,76.33,76.65,100600.0,48.6964,49.0018,48.5691,48.7727,100600.0
2007-08-15 10:35:00,76.66,76.76,76.52,76.61,32100.0,48.7791,48.8427,48.69,48.7473,32100.0
2007-08-15 10:40:00,76.65,76.88,76.56,76.68,50000.0,48.7727,48.9191,48.7155,48.7918,50000.0
2007-08-15 10:45:00,76.64,76.65,76.43,76.56,27600.0,48.7664,48.7727,48.6327,48.7155,27600.0
2007-08-15 10:50:00,76.56,76.59,76.36,76.4,39600.0,48.7155,48.7345,48.5882,48.6137,39600.0
2007-08-15 10:55:00,76.44,76.44,76.17,76.25,70900.0,48.6391,48.6391,48.4673,48.5182,70900.0
2007-08-15 11:00:00,76.3,76.4,76.26,76.4,28700.0,48.55,48.6137,48.5246,48.6137,28700.0
2007-08-15 11:05:00,76.39,76.4,76.27,76.3,47200.0,48.6073,48.6137,48.5309,48.55,47200.0
2007-08-15 11:10:00,76.3,76.39,76.26,76.26,33200.0,48.55,48.6073,48.5246,48.5246,33200.0
2007-08-15 11:15:00,76.23,76.28,76.1,76.25,23300.0,48.5055,48.5373,48.4228,48.5182,23300.0
2007-08-15 11:20:00,76.23,76.27,76.14,76.25,22800.0,48.5055,48.5309,48.4482,48.5182,22800.0
2007-08-15 11:25:00,76.25,76.54,76.24,76.5,36300.0,48.5182,48.7027,48.5118,48.6773,36300.0
2007-08-15 11:30:00,76.5,76.53,76.34,76.35,23300.0,48.6773,48.6964,48.5755,48.5818,23300.0
2007-08-15 11:35:00,76.32,76.35,76.2,76.21,32700.0,48.5627,48.5818,48.4864,48.4928,32700.0
2007-08-15 11:40:00,76.25,76.34,76.09,76.1,57100.0,48.5182,48.5755,48.4164,48.4228,57100.0
2007-08-15 11:45:00,76.13,76.15,76.0,76.02,30000.0,48.4418,48.4546,48.3591,48.3719,30000.0
2007-08-15 11:50:00,76.02,76.13,75.9,75.97,58600.0,48.3719,48.4418,48.2955,48.34,58600.0
2007-08-15 11:55:00,75.96,76.12,75.88,75.93,40000.0,48.3337,48.4355,48.2828,48.3146,40000.0
2007-08-15 12:00:00,75.97,76.15,75.79,76.1,29900.0,48.34,48.4546,48.2255,48.4228,29900.0
2007-08-15 12:05:00,76.04,76.27,75.95,76.16,23200.0,48.3846,48.5309,48.3273,48.4609,23200.0
2007-08-15 12:10:00,76.14,76.19,76.05,76.09,7700.0,48.4482,48.48,48.3909,48.4164,7700.0
2007-08-15 12:15:00,76.09,76.2,76.04,76.08,14600.0,48.4164,48.4864,48.3846,48.41,14600.0
2007-08-15 12:20:00,76.08,76.15,75.96,76.13,11300.0,48.41,48.4546,48.3337,48.4418,11300.0
2007-08-15 12:25:00,76.14,76.17,76.05,76.14,6900.0,48.4482,48.4673,48.3909,48.4482,6900.0
2007-08-15 12:30:00,76.11,76.15,75.99,76.05,13800.0,48.4291,48.4546,48.3528,48.3909,13800.0
2007-08-15 12:35:00,76.04,76.05,75.85,76.02,21400.0,48.3846,48.3909,48.2637,48.3719,21400.0
2007-08-15 12:40:00,76.04,76.04,75.88,75.94,13800.0,48.3846,48.3846,48.2828,48.321,13800.0
2007-08-15 12:45:00,75.93,76.0,75.81,75.91,28200.0,48.3146,48.3591,48.2382,48.3019,28200.0
2007-08-15 12:50:00,75.91,75.95,75.9,75.92,24800.0,48.3019,48.3273,48.2955,48.3082,24800.0
2007-08-15 12:55:00,75.95,75.95,75.7,75.71,20800.0,48.3273,48.3273,48.1682,48.1746,20800.0
2007-08-15 13:00:00,75.7,75.72,75.56,75.62,15400.0,48.1682,48.181,48.0792,48.1173,15400.0
2007-08-15 13:05:00,75.59,75.76,75.59,75.65,12200.0,48.0982,48.2064,48.0982,48.1364,12200.0
2007-08-15 13:10:00,75.69,75.72,75.6,75.69,13600.0,48.1619,48.181,48.1046,48.1619,13600.0
2007-08-15 13:15:00,75.64,75.84,75.59,75.69,42600.0,48.1301,48.2573,48.0982,48.1619,42600.0
2007-08-15 13:20:00,75.69,75.86,75.65,75.75,29800.0,48.1619,48.27,48.1364,48.2001,29800.0
2007-08-15 13:25:00,75.75,75.78,75.6,75.61,25500.0,48.2001,48.2191,48.1046,48.111,25500.0
2007-08-15 13:30:00,75.6,75.74,75.56,75.73,27900.0,48.1046,48.1937,48.0792,48.1873,27900.0
2007-08-15 13:35:00,75.72,75.83,75.7,75.78,22200.0,48.181,48.251,48.1682,48.2191,22200.0
2007-08-15 13:40:00,75.77,76.03,75.76,75.97,51000.0,48.2128,48.3782,48.2064,48.34,51000.0
2007-08-15 13:45:00,75.94,75.95,75.75,75.75,18400.0,48.321,48.3273,48.2001,48.2001,18400.0
2007-08-15 13:50:00,75.77,75.85,75.61,75.8,43600.0,48.2128,48.2637,48.111,48.2319,43600.0
2007-08-15 13:55:00,75.82,75.82,75.56,75.64,49000.0,48.2446,48.2446,48.0792,48.1301,49000.0
2007-08-15 14:00:00,75.64,75.69,75.56,75.67,20400.0,48.1301,48.1619,48.0792,48.1491,20400.0
2007-08-15 14:05:00,75.68,75.71,75.55,75.61,27900.0,48.1555,48.1746,48.0728,48.111,27900.0
2007-08-15 14:10:00,75.59,75.61,75.34,75.41,37100.0,48.0982,48.111,47.9392,47.9837,37100.0
2007-08-15 14:15:00,75.4,75.6,75.28,75.6,50700.0,47.9773,48.1046,47.901,48.1046,50700.0
2007-08-15 14:20:00,75.55,75.61,75.29,75.37,21300.0,48.0728,48.111,47.9074,47.9583,21300.0
2007-08-15 14:25:00,75.36,75.61,75.25,75.25,36600.0,47.9519,48.111,47.8819,47.8819,36600.0
2007-08-15 14:30:00,75.28,75.45,75.25,75.27,28000.0,47.901,48.0092,47.8819,47.8946,28000.0
2007-08-15 14:35:00,75.28,75.39,75.17,75.34,45500.0,47.901,47.971,47.831,47.9392,45500.0
2007-08-15 14:40:00,75.38,75.41,75.22,75.32,20300.0,47.9646,47.9837,47.8628,47.9264,20300.0
2007-08-15 14:45:00,75.31,75.35,74.88,74.92,87000.0,47.9201,47.9455,47.6465,47.6719,87000.0
2007-08-15 14:50:00,74.93,75.15,74.91,75.06,46200.0,47.6783,47.8183,47.6656,47.761,46200.0
2007-08-15 14:55:00,75.05,75.14,74.84,74.9,52000.0,47.7546,47.8119,47.621,47.6592,52000.0
2007-08-15 15:00:00,74.9,75.05,74.76,74.81,30900.0,47.6592,47.7546,47.5701,47.6019,30900.0
2007-08-15 15:05:00,74.81,74.94,74.71,74.72,32500.0,47.6019,47.6846,47.5383,47.5447,32500.0
2007-08-15 15:10:00,74.72,74.84,74.37,74.37,49800.0,47.5447,47.621,47.322,47.322,49800.0
2007-08-15 15:15:00,74.38,74.55,74.2,74.52,42000.0,47.3283,47.4365,47.2138,47.4174,42000.0
2007-08-15 15:20:00,74.51,74.59,74.28,74.29,31800.0,47.411,47.4619,47.2647,47.271,31800.0
2007-08-15 15:25:00,74.29,74.4,73.96,74.01,92100.0,47.271,47.341,47.0611,47.0929,92100.0
2007-08-15 15:30:00,73.97,74.14,73.59,73.6,80800.0,47.0674,47.1756,46.8256,46.832,80800.0
2007-08-15 15:35:00,73.61,73.75,73.6,73.62,87300.0,46.8384,46.9274,46.832,46.8447,87300.0
2007-08-15 15:40:00,73.62,73.86,73.6,73.71,65700.0,46.8447,46.9974,46.832,46.902,65700.0
2007-08-15 15:45:00,73.7,74.0,73.7,73.88,55700.0,46.8956,47.0865,46.8956,47.0102,55700.0
2007-08-15 15:50:00,73.92,73.96,73.55,73.58,78900.0,47.0356,47.0611,46.8002,46.8193,78900.0
2007-08-15 15:55:00,73.58,73.75,73.46,73.75,131100.0,46.8193,46.9274,46.7429,46.9274,131100.0
2007-08-16 09:30:00,74.48,74.48,71.2,72.37,179600.0,47.3919,47.3919,45.3049,46.0493,179600.0
2007-08-16 09:35:00,72.45,73.0,72.3,72.53,72400.0,46.1002,46.4502,46.0048,46.1512,72400.0
2007-08-16 09:40:00,72.54,72.8,71.53,72.19,75100.0,46.1575,46.323,45.5148,45.9348,75100.0
2007-08-16 09:45:00,72.06,72.83,71.68,72.71,62500.0,45.8521,46.342,45.6103,46.2657,62500.0
2007-08-16 09:50:00,72.75,72.75,72.2,72.24,40000.0,46.2911,46.2911,45.9412,45.9666,40000.0
2007-08-16 09:55:00,72.31,72.49,72.23,72.23,62700.0,46.0112,46.1257,45.9603,45.9603,62700.0
2007-08-16 10:00:00,72.3,72.33,71.87,71.98,70800.0,46.0048,46.0239,45.7312,45.8012,70800.0
2007-08-16 10:05:00,71.97,72.15,71.83,71.94,69700.0,45.7948,45.9094,45.7057,45.7757,69700.0
2007-08-16 10:10:00,71.91,72.07,71.83,71.87,54600.0,45.7566,45.8585,45.7057,45.7312,54600.0
2007-08-16 10:15:00,71.85,72.0,71.76,71.82,48000.0,45.7185,45.8139,45.6612,45.6994,48000.0
2007-08-16 10:20:00,71.83,71.83,71.18,71.22,125400.0,45.7057,45.7057,45.2921,45.3176,125400.0
2007-08-16 10:25:00,71.22,71.23,70.78,70.78,133400.0,45.3176,45.324,45.0376,45.0376,133400.0
2007-08-16 10:30:00,70.79,70.87,70.65,70.81,113300.0,45.044,45.0949,44.9549,45.0567,113300.0
2007-08-16 10:35:00,70.78,70.94,70.59,70.62,118500.0,45.0376,45.1394,44.9167,44.9358,118500.0
2007-08-16 10:40:00,70.62,71.15,70.56,71.15,86200.0,44.9358,45.2731,44.8976,45.2731,86200.0
2007-08-16 10:45:00,71.15,71.26,70.9,71.04,116300.0,45.2731,45.343,45.114,45.2031,116300.0
2007-08-16 10:50:00,71.05,71.25,70.96,71.15,88300.0,45.2094,45.3367,45.1522,45.2731,88300.0
2007-08-16 10:55:00,71.13,71.18,70.9,70.94,32400.0,45.2603,45.2921,45.114,45.1394,32400.0
2007-08-16 11:00:00,70.92,71.2,70.9,71.2,57000.0,45.1267,45.3049,45.114,45.3049,57000.0
2007-08-16 11:05:00,71.2,71.24,70.93,71.08,94400.0,45.3049,45.3303,45.1331,45.2285,94400.0
2007-08-16 11:10:00,71.08,71.18,70.9,71.04,55400.0,45.2285,45.2921,45.114,45.2031,55400.0
2007-08-16 11:15:00,71.06,71.07,70.75,70.8,72600.0,45.2158,45.2221,45.0185,45.0503,72600.0
2007-08-16 11:20:00,70.79,70.87,70.33,70.34,98000.0,45.044,45.0949,44.7513,44.7576,98000.0
2007-08-16 11:25:00,70.36,70.72,70.25,70.65,83200.0,44.7704,44.9994,44.7004,44.9549,83200.0
2007-08-16 11:30:00,70.65,70.7,70.12,70.15,61500.0,44.9549,44.9867,44.6177,44.6367,61500.0
2007-08-16 11:35:00,70.16,70.2,69.87,70.13,76000.0,44.6431,44.6686,44.4586,44.624,76000.0
2007-08-16 11:40:00,70.15,70.27,69.9,69.99,80000.0,44.6367,44.7131,44.4777,44.5349,80000.0
2007-08-16 11:45:00,69.98,70.0,69.73,69.77,84900.0,44.5286,44.5413,44.3695,44.395,84900.0
2007-08-16 11:50:00,69.7,69.9,69.65,69.86,67200.0,44.3504,44.4777,44.3186,44.4522,67200.0
2007-08-16 11:55:00,69.84,69.9,69.7,69.81,52100.0,44.4395,44.4777,44.3504,44.4204,52100.0
2007-08-16 12:00:00,69.81,69.84,69.35,69.56,116700.0,44.4204,44.4395,44.1277,44.2613,116700.0
2007-08-16 12:05:00,69.59,69.59,69.26,69.27,68200.0,44.2804,44.2804,44.0704,44.0768,68200.0
2007-08-16 12:10:00,69.29,69.55,69.19,69.47,118300.0,44.0895,44.255,44.0259,44.2041,118300.0
2007-08-16 12:15:00,69.47,69.73,69.45,69.62,92100.0,44.2041,44.3695,44.1913,44.2995,92100.0
2007-08-16 12:20:00,69.63,69.85,69.5,69.72,57900.0,44.3059,44.4459,44.2232,44.3631,57900.0
2007-08-16 12:25:00,69.71,69.78,69.55,69.7,45200.0,44.3568,44.4013,44.255,44.3504,45200.0
2007-08-16 12:30:00,69.7,70.0,69.61,69.92,49700.0,44.3504,44.5413,44.2931,44.4904,49700.0
2007-08-16 12:35:00,69.92,69.98,69.57,69.57,68200.0,44.4904,44.5286,44.2677,44.2677,68200.0
2007-08-16 12:40:00,69.58,69.65,69.27,69.34,60500.0,44.2741,44.3186,44.0768,44.1213,60500.0
2007-08-16 12:45:00,69.32,69.49,69.14,69.43,34900.0,44.1086,44.2168,43.9941,44.1786,34900.0
2007-08-16 12:50:00,69.41,69.6,69.1,69.6,74900.0,44.1659,44.2868,43.9686,44.2868,74900.0
2007-08-16 12:55:00,69.6,69.61,69.18,69.26,44600.0,44.2868,44.2931,44.0195,44.0704,44600.0
2007-08-16 13:00:00,69.29,69.34,69.01,69.24,68600.0,44.0895,44.1213,43.9114,44.0577,68600.0
2007-08-16 13:05:00,69.22,69.33,69.02,69.2,60600.0,44.045,44.115,43.9177,44.0323,60600.0
2007-08-16 13:10:00,69.23,69.5,69.15,69.45,47500.0,44.0513,44.2232,44.0004,44.1913,47500.0
2007-08-16 13:15:00,69.47,70.35,69.47,70.35,82200.0,44.2041,44.764,44.2041,44.764,82200.0
2007-08-16 13:20:00,70.34,70.45,69.77,69.83,68800.0,44.7576,44.8276,44.395,44.4331,68800.0
2007-08-16 13:25:00,69.87,70.36,69.86,70.35,59100.0,44.4586,44.7704,44.4522,44.764,59100.0
2007-08-16 13:30:00,70.32,70.67,70.3,70.54,74800.0,44.7449,44.9676,44.7322,44.8849,74800.0
2007-08-16 13:35:00,70.59,71.0,70.55,70.99,51300.0,44.9167,45.1776,44.8913,45.1712,51300.0
2007-08-16 13:40:00,70.97,71.04,70.62,70.62,43700.0,45.1585,45.2031,44.9358,44.9358,43700.0
2007-08-16 13:45:00,70.63,70.64,70.34,70.43,59500.0,44.9422,44.9485,44.7576,44.8149,59500.0
2007-08-16 13:50:00,70.44,71.01,70.37,70.99,34200.0,44.8213,45.184,44.7767,45.1712,34200.0
2007-08-16 13:55:00,70.95,71.01,70.69,70.69,37900.0,45.1458,45.184,44.9804,44.9804,37900.0
2007-08-16 14:00:00,70.72,71.3,70.55,71.27,72900.0,44.9994,45.3685,44.8913,45.3494,72900.0
2007-08-16 14:05:00,71.33,71.45,70.96,71.11,59900.0,45.3876,45.4639,45.1522,45.2476,59900.0
2007-08-16 14:10:00,71.11,71.45,71.0,71.41,58300.0,45.2476,45.4639,45.1776,45.4385,58300.0
2007-08-16 14:15:00,71.46,71.88,71.37,71.57,100800.0,45.4703,45.7376,45.413,45.5403,100800.0
2007-08-16 14:20:00,71.57,71.73,71.09,71.11,74300.0,45.5403,45.6421,45.2349,45.2476,74300.0
2007-08-16 14:25:00,71.09,71.24,71.0,71.03,51100.0,45.2349,45.3303,45.1776,45.1967,51100.0
2007-08-16 14:30:00,71.04,71.08,70.66,70.87,59500.0,45.2031,45.2285,44.9613,45.0949,59500.0
2007-08-16 14:35:00,70.88,71.04,70.69,70.8,36700.0,45.1013,45.2031,44.9804,45.0503,36700.0
2007-08-16 14:40:00,70.81,71.16,70.81,71.12,45300.0,45.0567,45.2794,45.0567,45.254,45300.0
2007-08-16 14:45:00,71.12,71.51,71.0,71.08,69400.0,45.254,45.5021,45.1776,45.2285,69400.0
2007-08-16 14:50:00,71.08,71.44,71.06,71.15,37600.0,45.2285,45.4576,45.2158,45.2731,37600.0
2007-08-16 14:55:00,71.17,71.39,71.13,71.32,45600.0,45.2858,45.4258,45.2603,45.3812,45600.0
2007-08-16 15:00:00,71.32,71.4,71.0,71.1,83900.0,45.3812,45.4321,45.1776,45.2412,83900.0
2007-08-16 15:05:00,71.11,71.2,70.5,70.54,77600.0,45.2476,45.3049,44.8595,44.8849,77600.0
2007-08-16 15:10:00,70.55,70.65,70.03,70.65,75300.0,44.8913,44.9549,44.5604,44.9549,75300.0
2007-08-16 15:15:00,70.66,71.04,70.61,70.91,67800.0,44.9613,45.2031,44.9294,45.1203,67800.0
2007-08-16 15:20:00,70.98,71.12,70.9,71.11,46500.0,45.1649,45.254,45.114,45.2476,46500.0
2007-08-16 15:25:00,71.07,71.27,70.97,71.23,42600.0,45.2221,45.3494,45.1585,45.324,42600.0
2007-08-16 15:30:00,71.22,72.0,71.16,71.24,74600.0,45.3176,45.8139,45.2794,45.3303,74600.0
2007-08-16 15:35:00,71.24,72.03,71.22,71.97,99400.0,45.3303,45.833,45.3176,45.7948,99400.0
2007-08-16 15:40:00,71.97,72.3,71.86,72.2,140000.0,45.7948,46.0048,45.7248,45.9412,140000.0
2007-08-16 15:45:00,72.2,72.22,71.51,71.6,147000.0,45.9412,45.9539,45.5021,45.5594,147000.0
2007-08-16 15:50:00,71.67,73.38,71.58,73.38,160200.0,45.6039,46.692,45.5467,46.692,160200.0
2007-08-16 15:55:00,73.39,73.67,73.17,73.17,274100.0,46.6984,46.8765,46.5584,46.5584,274100.0
2007-08-17 09:30:00,74.75,74.85,74.17,74.47,318700.0,47.5637,47.6274,47.1947,47.3856,318700.0
2007-08-17 09:35:00,74.47,74.84,74.47,74.8,54000.0,47.3856,47.621,47.3856,47.5956,54000.0
2007-08-17 09:40:00,74.76,74.93,74.62,74.62,78600.0,47.5701,47.6783,47.481,47.481,78600.0
2007-08-17 09:45:00,74.5,74.6,74.17,74.4,67600.0,47.4047,47.4683,47.1947,47.341,67600.0
2007-08-17 09:50:00,74.4,74.68,73.92,73.98,62900.0,47.341,47.5192,47.0356,47.0738,62900.0
2007-08-17 09:55:00,73.97,74.5,73.72,74.48,80300.0,47.0674,47.4047,46.9084,47.3919,80300.0
2007-08-17 10:00:00,74.47,74.97,74.19,74.93,95200.0,47.3856,47.7037,47.2074,47.6783,95200.0
2007-08-17 10:05:00,74.92,75.0,74.73,74.77,148900.0,47.6719,47.7228,47.551,47.5765,148900.0
2007-08-17 10:10:00,74.76,74.78,74.07,74.17,82600.0,47.5701,47.5828,47.1311,47.1947,82600.0
2007-08-17 10:15:00,74.17,74.26,73.7,73.76,72700.0,47.1947,47.252,46.8956,46.9338,72700.0
2007-08-17 10:20:00,73.75,73.87,73.5,73.65,76800.0,46.9274,47.0038,46.7684,46.8638,76800.0
2007-08-17 10:25:00,73.6,73.65,73.18,73.34,61300.0,46.832,46.8638,46.5648,46.6666,61300.0
2007-08-17 10:30:00,73.33,73.4,73.19,73.23,62100.0,46.6602,46.7047,46.5711,46.5966,62100.0
2007-08-17 10:35:00,73.24,73.53,73.18,73.22,78100.0,46.6029,46.7875,46.5648,46.5902,78100.0
2007-08-17 10:40:00,73.23,73.28,72.88,72.9,73800.0,46.5966,46.6284,46.3739,46.3866,73800.0
2007-08-17 10:45:00,72.89,73.01,72.43,72.5,91500.0,46.3802,46.4566,46.0875,46.1321,91500.0
2007-08-17 10:50:00,72.48,73.02,72.41,72.78,124800.0,46.1193,46.4629,46.0748,46.3102,124800.0
2007-08-17 10:55:00,72.74,73.0,72.71,72.95,54400.0,46.2848,46.4502,46.2657,46.4184,54400.0
2007-08-17 11:00:00,72.98,73.52,72.89,73.29,66700.0,46.4375,46.7811,46.3802,46.6347,66700.0
2007-08-17 11:05:00,73.25,73.36,72.77,72.84,45300.0,46.6093,46.6793,46.3039,46.3484,45300.0
2007-08-17 11:10:00,72.85,73.46,72.77,73.46,57300.0,46.3548,46.7429,46.3039,46.7429,57300.0
2007-08-17 11:15:00,73.47,73.72,73.47,73.62,56200.0,46.7493,46.9084,46.7493,46.8447,56200.0
2007-08-17 11:20:00,73.58,73.85,73.56,73.74,36200.0,46.8193,46.9911,46.8065,46.9211,36200.0
2007-08-17 11:25:00,73.74,74.0,73.73,73.87,39700.0,46.9211,47.0865,46.9147,47.0038,39700.0
2007-08-17 11:30:00,73.87,74.22,73.87,74.05,60900.0,47.0038,47.2265,47.0038,47.1183,60900.0
2007-08-17 11:35:00,74.09,74.6,74.09,74.49,90800.0,47.1438,47.4683,47.1438,47.3983,90800.0
2007-08-17 11:40:00,74.51,74.55,74.17,74.26,28500.0,47.411,47.4365,47.1947,47.252,28500.0
2007-08-17 11:45:00,74.28,74.42,74.15,74.22,35700.0,47.2647,47.3538,47.182,47.2265,35700.0
2007-08-17 11:50:00,74.22,74.35,74.18,74.29,35700.0,47.2265,47.3092,47.2011,47.271,35700.0
2007-08-17 11:55:00,74.33,74.35,73.99,74.03,14700.0,47.2965,47.3092,47.0802,47.1056,14700.0
2007-08-17 12:00:00,74.05,74.15,73.75,73.75,29300.0,47.1183,47.182,46.9274,46.9274,29300.0
2007-08-17 12:05:00,73.8,73.87,73.65,73.75,38000.0,46.9593,47.0038,46.8638,46.9274,38000.0
2007-08-17 12:10:00,73.75,74.01,73.68,74.01,17000.0,46.9274,47.0929,46.8829,47.0929,17000.0
2007-08-17 12:15:00,74.0,74.12,73.96,74.08,27100.0,47.0865,47.1629,47.0611,47.1374,27100.0
2007-08-17 12:20:00,74.08,74.4,74.04,74.35,26300.0,47.1374,47.341,47.112,47.3092,26300.0
2007-08-17 12:25:00,74.34,74.34,74.13,74.27,25500.0,47.3029,47.3029,47.1692,47.2583,25500.0
2007-08-17 12:30:00,74.27,74.49,74.25,74.46,38100.0,47.2583,47.3983,47.2456,47.3792,38100.0
2007-08-17 12:35:00,74.45,74.5,74.27,74.27,25700.0,47.3729,47.4047,47.2583,47.2583,25700.0
2007-08-17 12:40:00,74.27,74.49,74.21,74.49,22800.0,47.2583,47.3983,47.2201,47.3983,22800.0
2007-08-17 12:45:00,74.49,74.68,74.49,74.6,27300.0,47.3983,47.5192,47.3983,47.4683,27300.0
2007-08-17 12:50:00,74.62,74.62,74.38,74.47,18700.0,47.481,47.481,47.3283,47.3856,18700.0
2007-08-17 12:55:00,74.44,74.67,74.29,74.62,41200.0,47.3665,47.5128,47.271,47.481,41200.0
2007-08-17 13:00:00,74.61,74.8,74.56,74.76,36300.0,47.4747,47.5956,47.4429,47.5701,36300.0
2007-08-17 13:05:00,74.78,74.95,74.75,74.84,47800.0,47.5828,47.691,47.5637,47.621,47800.0
2007-08-17 13:10:00,74.81,75.0,74.81,75.0,35900.0,47.6019,47.7228,47.6019,47.7228,35900.0
2007-08-17 13:15:00,75.0,75.2,74.96,75.11,33200.0,47.7228,47.8501,47.6974,47.7928,33200.0
2007-08-17 13:20:00,75.1,75.31,75.05,75.05,22400.0,47.7865,47.9201,47.7546,47.7546,22400.0
2007-08-17 13:25:00,75.05,75.19,75.03,75.04,18700.0,47.7546,47.8437,47.7419,47.7483,18700.0
2007-08-17 13:30:00,75.04,75.11,74.91,75.11,17800.0,47.7483,47.7928,47.6656,47.7928,17800.0
2007-08-17 13:35:00,75.12,75.28,75.11,75.15,16800.0,47.7992,47.901,47.7928,47.8183,16800.0
2007-08-17 13:40:00,75.18,75.31,75.1,75.3,19200.0,47.8374,47.9201,47.7865,47.9137,19200.0
2007-08-17 13:45:00,75.28,75.38,75.19,75.33,17800.0,47.901,47.9646,47.8437,47.9328,17800.0
2007-08-17 13:50:00,75.37,75.37,75.01,75.04,30900.0,47.9583,47.9583,47.7292,47.7483,30900.0
2007-08-17 13:55:00,75.04,75.17,74.98,75.02,29800.0,47.7483,47.831,47.7101,47.7356,29800.0
2007-08-17 14:00:00,75.0,75.01,74.72,74.92,52100.0,47.7228,47.7292,47.5447,47.6719,52100.0
2007-08-17 14:05:00,74.91,74.98,74.82,74.85,17900.0,47.6656,47.7101,47.6083,47.6274,17900.0
2007-08-17 14:10:00,74.85,74.92,74.75,74.84,22600.0,47.6274,47.6719,47.5637,47.621,22600.0
2007-08-17 14:15:00,74.83,75.02,74.79,74.98,28300.0,47.6147,47.7356,47.5892,47.7101,28300.0
2007-08-17 14:20:00,74.94,74.99,74.79,74.88,21500.0,47.6846,47.7165,47.5892,47.6465,21500.0
2007-08-17 14:25:00,74.9,75.02,74.75,74.84,21200.0,47.6592,47.7356,47.5637,47.621,21200.0
2007-08-17 14:30:00,74.83,74.97,74.7,74.91,32900.0,47.6147,47.7037,47.5319,47.6656,32900.0
2007-08-17 14:35:00,74.95,75.02,74.89,74.93,34700.0,47.691,47.7356,47.6528,47.6783,34700.0
2007-08-17 14:40:00,74.93,75.04,74.93,75.02,24600.0,47.6783,47.7483,47.6783,47.7356,24600.0
2007-08-17 14:45:00,75.03,75.12,75.0,75.09,31400.0,47.7419,47.7992,47.7228,47.7801,31400.0
2007-08-17 14:50:00,75.09,75.13,74.98,75.09,36700.0,47.7801,47.8055,47.7101,47.7801,36700.0
2007-08-17 14:55:00,75.08,75.08,75.01,75.04,36700.0,47.7737,47.7737,47.7292,47.7483,36700.0
2007-08-17 15:00:00,75.04,75.11,74.98,75.1,55300.0,47.7483,47.7928,47.7101,47.7865,55300.0
2007-08-17 15:05:00,75.1,75.33,75.08,75.33,76900.0,47.7865,47.9328,47.7737,47.9328,76900.0
2007-08-17 15:10:00,75.33,75.43,75.28,75.42,51400.0,47.9328,47.9964,47.901,47.9901,51400.0
2007-08-17 15:15:00,75.42,75.63,75.42,75.62,72100.0,47.9901,48.1237,47.9901,48.1173,72100.0
2007-08-17 15:20:00,75.62,75.62,75.42,75.42,45500.0,48.1173,48.1173,47.9901,47.9901,45500.0
2007-08-17 15:25:00,75.43,75.5,75.3,75.36,63400.0,47.9964,48.041,47.9137,47.9519,63400.0
2007-08-17 15:30:00,75.37,75.58,75.35,75.46,78200.0,47.9583,48.0919,47.9455,48.0155,78200.0
2007-08-17 15:35:00,75.45,75.61,75.44,75.61,59200.0,48.0092,48.111,48.0028,48.111,59200.0
2007-08-17 15:40:00,75.61,75.66,75.21,75.43,102100.0,48.111,48.1428,47.8564,47.9964,102100.0
2007-08-17 15:45:00,75.44,75.55,75.35,75.5,84600.0,48.0028,48.0728,47.9455,48.041,84600.0
2007-08-17 15:50:00,75.49,75.55,75.38,75.47,95700.0,48.0346,48.0728,47.9646,48.0219,95700.0
2007-08-17 15:55:00,75.47,75.49,75.12,75.19,140500.0,48.0219,48.0346,47.7992,47.8437,140500.0
2007-08-20 09:30:00,74.85,75.09,74.34,74.72,88800.0,47.6274,47.7801,47.3029,47.5447,88800.0
2007-08-20 09:35:00,74.72,75.08,73.63,73.84,185900.0,47.5447,47.7737,46.8511,46.9847,185900.0
2007-08-20 09:40:00,73.84,74.48,73.84,74.36,55200.0,46.9847,47.3919,46.9847,47.3156,55200.0
2007-08-20 09:45:00,74.35,74.43,73.55,73.66,78900.0,47.3092,47.3601,46.8002,46.8702,78900.0
2007-08-20 09:50:00,73.68,74.2,73.6,74.0,75500.0,46.8829,47.2138,46.832,47.0865,75500.0
2007-08-20 09:55:00,74.02,74.41,73.93,74.15,46100.0,47.0992,47.3474,47.042,47.182,46100.0
2007-08-20 10:00:00,74.19,74.63,74.15,74.53,50500.0,47.2074,47.4874,47.182,47.4238,50500.0
2007-08-20 10:05:00,74.53,74.95,74.48,74.54,43900.0,47.4238,47.691,47.3919,47.4301,43900.0
2007-08-20 10:10:00,74.54,74.98,74.54,74.74,27700.0,47.4301,47.7101,47.4301,47.5574,27700.0
2007-08-20 10:15:00,74.79,74.97,74.62,74.63,19000.0,47.5892,47.7037,47.481,47.4874,19000.0
2007-08-20 10:20:00,74.64,74.76,74.54,74.55,29500.0,47.4938,47.5701,47.4301,47.4365,29500.0
2007-08-20 10:25:00,74.57,74.61,74.44,74.45,23500.0,47.4492,47.4747,47.3665,47.3729,23500.0
2007-08-20 10:30:00,74.43,74.46,74.23,74.43,30100.0,47.3601,47.3792,47.2329,47.3601,30100.0
2007-08-20 10:35:00,74.41,74.52,74.27,74.3,43600.0,47.3474,47.4174,47.2583,47.2774,43600.0
2007-08-20 10:40:00,74.32,74.44,74.05,74.05,70700.0,47.2901,47.3665,47.1183,47.1183,70700.0
2007-08-20 10:45:00,74.11,74.25,73.82,73.85,37600.0,47.1565,47.2456,46.972,46.9911,37600.0
2007-08-20 10:50:00,73.85,73.99,73.82,73.82,36800.0,46.9911,47.0802,46.972,46.972,36800.0
2007-08-20 10:55:00,73.83,74.0,73.76,73.86,72900.0,46.9783,47.0865,46.9338,46.9974,72900.0
2007-08-20 11:00:00,73.85,73.89,73.72,73.76,19400.0,46.9911,47.0165,46.9084,46.9338,19400.0
2007-08-20 11:05:00,73.77,73.86,73.71,73.78,13800.0,46.9402,46.9974,46.902,46.9465,13800.0
2007-08-20 11:10:00,73.76,73.98,73.76,73.88,14500.0,46.9338,47.0738,46.9338,47.0102,14500.0
2007-08-20 11:15:00,73.9,73.95,73.82,73.87,13000.0,47.0229,47.0547,46.972,47.0038,13000.0
2007-08-20 11:20:00,73.84,73.94,73.8,73.86,11100.0,46.9847,47.0483,46.9593,46.9974,11100.0
2007-08-20 11:25:00,73.87,73.91,73.64,73.66,18200.0,47.0038,47.0293,46.8575,46.8702,18200.0
2007-08-20 11:30:00,73.69,73.74,73.61,73.61,17400.0,46.8893,46.9211,46.8384,46.8384,17400.0
2007-08-20 11:35:00,73.66,73.9,73.61,73.84,21500.0,46.8702,47.0229,46.8384,46.9847,21500.0
2007-08-20 11:40:00,73.84,73.88,73.75,73.84,14400.0,46.9847,47.0102,46.9274,46.9847,14400.0
2007-08-20 11:45:00,73.87,73.87,73.6,73.66,39600.0,47.0038,47.0038,46.832,46.8702,39600.0
2007-08-20 11:50:00,73.68,73.68,73.45,73.51,29900.0,46.8829,46.8829,46.7366,46.7747,29900.0
2007-08-20 11:55:00,73.52,73.62,73.42,73.5,47900.0,46.7811,46.8447,46.7175,46.7684,47900.0
2007-08-20 12:00:00,73.48,73.58,73.48,73.53,31800.0,46.7556,46.8193,46.7556,46.7875,31800.0
2007-08-20 12:05:00,73.53,73.65,73.48,73.58,35400.0,46.7875,46.8638,46.7556,46.8193,35400.0
2007-08-20 12:10:00,73.58,73.59,73.31,73.44,31900.0,46.8193,46.8256,46.6475,46.7302,31900.0
2007-08-20 12:15:00,73.4,73.58,73.37,73.58,21900.0,46.7047,46.8193,46.6856,46.8193,21900.0
2007-08-20 12:20:00,73.55,73.55,73.4,73.45,17300.0,46.8002,46.8002,46.7047,46.7366,17300.0
2007-08-20 12:25:00,73.44,73.71,73.44,73.52,34200.0,46.7302,46.902,46.7302,46.7811,34200.0
2007-08-20 12:30:00,73.55,73.55,73.37,73.5,13800.0,46.8002,46.8002,46.6856,46.7684,13800.0
2007-08-20 12:35:00,73.52,73.52,73.34,73.36,16600.0,46.7811,46.7811,46.6666,46.6793,16600.0
2007-08-20 12:40:00,73.36,73.45,73.24,73.31,31000.0,46.6793,46.7366,46.6029,46.6475,31000.0
2007-08-20 12:45:00,73.31,73.46,73.26,73.36,21100.0,46.6475,46.7429,46.6157,46.6793,21100.0
2007-08-20 12:50:00,73.32,73.46,73.29,73.39,14700.0,46.6538,46.7429,46.6347,46.6984,14700.0
2007-08-20 12:55:00,73.42,73.44,73.2,73.25,18500.0,46.7175,46.7302,46.5775,46.6093,18500.0
2007-08-20 13:00:00,73.25,73.43,73.21,73.38,16200.0,46.6093,46.7238,46.5838,46.692,16200.0
2007-08-20 13:05:00,73.36,73.46,73.31,73.44,27300.0,46.6793,46.7429,46.6475,46.7302,27300.0
2007-08-20 13:10:00,73.46,73.51,73.15,73.47,36000.0,46.7429,46.7747,46.5457,46.7493,36000.0
2007-08-20 13:15:00,73.48,73.63,73.45,73.54,38100.0,46.7556,46.8511,46.7366,46.7938,38100.0
2007-08-20 13:20:00,73.58,73.67,73.36,73.52,56500.0,46.8193,46.8765,46.6793,46.7811,56500.0
2007-08-20 13:25:00,73.52,73.59,73.45,73.53,21400.0,46.7811,46.8256,46.7366,46.7875,21400.0
2007-08-20 13:30:00,73.53,73.64,73.5,73.53,31900.0,46.7875,46.8575,46.7684,46.7875,31900.0
2007-08-20 13:35:00,73.51,73.7,73.45,73.53,26600.0,46.7747,46.8956,46.7366,46.7875,26600.0
2007-08-20 13:40:00,73.53,73.73,73.52,73.62,21700.0,46.7875,46.9147,46.7811,46.8447,21700.0
2007-08-20 13:45:00,73.67,73.69,73.39,73.63,26700.0,46.8765,46.8893,46.6984,46.8511,26700.0
2007-08-20 13:50:00,73.65,73.66,73.29,73.39,18300.0,46.8638,46.8702,46.6347,46.6984,18300.0
2007-08-20 13:55:00,73.4,73.45,73.2,73.2,21500.0,46.7047,46.7366,46.5775,46.5775,21500.0
2007-08-20 14:00:00,73.25,73.36,73.15,73.21,33000.0,46.6093,46.6793,46.5457,46.5838,33000.0
2007-08-20 14:05:00,73.23,73.31,73.17,73.21,21500.0,46.5966,46.6475,46.5584,46.5838,21500.0
2007-08-20 14:10:00,73.17,73.55,73.15,73.27,65700.0,46.5584,46.8002,46.5457,46.622,65700.0
2007-08-20 14:15:00,73.27,73.43,73.21,73.43,20200.0,46.622,46.7238,46.5838,46.7238,20200.0
2007-08-20 14:20:00,73.42,73.72,73.38,73.61,21600.0,46.7175,46.9084,46.692,46.8384,21600.0
2007-08-20 14:25:00,73.66,73.86,73.6,73.85,10000.0,46.8702,46.9974,46.832,46.9911,10000.0
2007-08-20 14:30:00,73.85,74.01,73.79,73.93,48600.0,46.9911,47.0929,46.9529,47.042,48600.0
2007-08-20 14:35:00,73.91,74.1,73.87,74.04,39400.0,47.0293,47.1502,47.0038,47.112,39400.0
2007-08-20 14:40:00,74.08,74.11,73.95,74.05,26700.0,47.1374,47.1565,47.0547,47.1183,26700.0
2007-08-20 14:45:00,74.05,74.3,74.05,74.17,41800.0,47.1183,47.2774,47.1183,47.1947,41800.0
2007-08-20 14:50:00,74.17,74.4,74.17,74.3,26600.0,47.1947,47.341,47.1947,47.2774,26600.0
2007-08-20 14:55:00,74.28,74.52,74.27,74.52,46000.0,47.2647,47.4174,47.2583,47.4174,46000.0
2007-08-20 15:00:00,74.54,74.71,73.58,74.65,55600.0,47.4301,47.5383,46.8193,47.5001,55600.0
2007-08-20 15:05:00,74.61,74.72,74.33,74.69,49000.0,47.4747,47.5447,47.2965,47.5256,49000.0
2007-08-20 15:10:00,74.69,74.93,74.59,74.82,66600.0,47.5256,47.6783,47.4619,47.6083,66600.0
2007-08-20 15:15:00,74.82,75.07,74.8,74.91,57000.0,47.6083,47.7674,47.5956,47.6656,57000.0
2007-08-20 15:20:00,74.9,74.97,74.79,74.91,53000.0,47.6592,47.7037,47.5892,47.6656,53000.0
2007-08-20 15:25:00,74.92,75.05,74.77,74.88,55800.0,47.6719,47.7546,47.5765,47.6465,55800.0
2007-08-20 15:30:00,74.88,74.88,74.5,74.6,49500.0,47.6465,47.6465,47.4047,47.4683,49500.0
2007-08-20 15:35:00,74.58,74.71,74.49,74.61,34900.0,47.4556,47.5383,47.3983,47.4747,34900.0
2007-08-20 15:40:00,74.63,74.8,74.61,74.75,52500.0,47.4874,47.5956,47.4747,47.5637,52500.0
2007-08-20 15:45:00,74.75,74.79,74.67,74.75,39400.0,47.5637,47.5892,47.5128,47.5637,39400.0
2007-08-20 15:50:00,74.73,74.82,74.52,74.59,76200.0,47.551,47.6083,47.4174,47.4619,76200.0
2007-08-20 15:55:00,74.6,74.68,74.52,74.61,67300.0,47.4683,47.5192,47.4174,47.4747,67300.0
2007-08-21 09:30:00,74.2,74.29,73.79,73.8,41200.0,47.2138,47.271,46.9529,46.9593,41200.0
2007-08-21 09:35:00,73.79,74.1,73.71,74.1,40900.0,46.9529,47.1502,46.902,47.1502,40900.0
2007-08-21 09:40:00,74.1,74.32,73.71,73.71,48900.0,47.1502,47.2901,46.902,46.902,48900.0
2007-08-21 09:45:00,73.77,74.09,73.43,73.6,82300.0,46.9402,47.1438,46.7238,46.832,82300.0
2007-08-21 09:50:00,73.61,73.96,73.52,73.87,52400.0,46.8384,47.0611,46.7811,47.0038,52400.0
2007-08-21 09:55:00,73.89,74.27,73.86,74.09,67200.0,47.0165,47.2583,46.9974,47.1438,67200.0
2007-08-21 10:00:00,74.08,74.21,73.9,73.95,49600.0,47.1374,47.2201,47.0229,47.0547,49600.0
2007-08-21 10:05:00,73.95,73.98,73.73,73.83,39700.0,47.0547,47.0738,46.9147,46.9783,39700.0
2007-08-21 10:10:00,73.81,73.9,73.68,73.71,30400.0,46.9656,47.0229,46.8829,46.902,30400.0
2007-08-21 10:15:00,73.67,73.75,73.47,73.53,46600.0,46.8765,46.9274,46.7493,46.7875,46600.0
2007-08-21 10:20:00,73.53,73.65,73.46,73.53,24400.0,46.7875,46.8638,46.7429,46.7875,24400.0
2007-08-21 10:25:00,73.56,73.77,73.51,73.72,23100.0,46.8065,46.9402,46.7747,46.9084,23100.0
2007-08-21 10:30:00,73.71,73.84,73.71,73.8,18300.0,46.902,46.9847,46.902,46.9593,18300.0
2007-08-21 10:35:00,73.81,73.96,73.74,73.94,36600.0,46.9656,47.0611,46.9211,47.0483,36600.0
2007-08-21 10:40:00,73.94,74.0,73.81,73.95,33900.0,47.0483,47.0865,46.9656,47.0547,33900.0
2007-08-21 10:45:00,73.94,73.98,73.79,73.8,49700.0,47.0483,47.0738,46.9529,46.9593,49700.0
2007-08-21 10:50:00,73.79,73.97,73.79,73.94,19100.0,46.9529,47.0674,46.9529,47.0483,19100.0
2007-08-21 10:55:00,73.9,73.99,73.9,73.96,17300.0,47.0229,47.0802,47.0229,47.0611,17300.0
2007-08-21 11:00:00,73.94,73.96,73.8,73.86,23900.0,47.0483,47.0611,46.9593,46.9974,23900.0
2007-08-21 11:05:00,73.83,73.86,73.51,73.51,26800.0,46.9783,46.9974,46.7747,46.7747,26800.0
2007-08-21 11:10:00,73.5,73.55,73.46,73.48,29800.0,46.7684,46.8002,46.7429,46.7556,29800.0
2007-08-21 11:15:00,73.48,73.57,73.46,73.57,26200.0,46.7556,46.8129,46.7429,46.8129,26200.0
2007-08-21 11:20:00,73.57,73.62,73.4,73.46,32500.0,46.8129,46.8447,46.7047,46.7429,32500.0
2007-08-21 11:25:00,73.43,73.55,73.25,73.51,36300.0,46.7238,46.8002,46.6093,46.7747,36300.0
2007-08-21 11:30:00,73.54,73.81,73.39,73.51,56800.0,46.7938,46.9656,46.6984,46.7747,56800.0
2007-08-21 11:35:00,73.51,73.53,73.25,73.32,21800.0,46.7747,46.7875,46.6093,46.6538,21800.0
2007-08-21 11:40:00,73.3,73.52,73.28,73.49,17700.0,46.6411,46.7811,46.6284,46.762,17700.0
2007-08-21 11:45:00,73.47,73.82,73.44,73.63,35500.0,46.7493,46.972,46.7302,46.8511,35500.0
2007-08-21 11:50:00,73.63,73.83,73.63,73.68,12900.0,46.8511,46.9783,46.8511,46.8829,12900.0
2007-08-21 11:55:00,73.67,73.69,73.54,73.6,10100.0,46.8765,46.8893,46.7938,46.832,10100.0
2007-08-21 12:00:00,73.6,73.6,73.29,73.32,23500.0,46.832,46.832,46.6347,46.6538,23500.0
2007-08-21 12:05:00,73.29,73.33,73.19,73.24,16600.0,46.6347,46.6602,46.5711,46.6029,16600.0
2007-08-21 12:10:00,73.27,73.43,73.23,73.32,19200.0,46.622,46.7238,46.5966,46.6538,19200.0
2007-08-21 12:15:00,73.32,73.37,73.26,73.31,15900.0,46.6538,46.6856,46.6157,46.6475,15900.0
2007-08-21 12:20:00,73.31,73.44,73.27,73.31,15900.0,46.6475,46.7302,46.622,46.6475,15900.0
2007-08-21 12:25:00,73.28,73.33,73.21,73.23,17200.0,46.6284,46.6602,46.5838,46.5966,17200.0
2007-08-21 12:30:00,73.22,73.23,73.05,73.17,42100.0,46.5902,46.5966,46.482,46.5584,42100.0
2007-08-21 12:35:00,73.16,73.25,73.01,73.03,30200.0,46.552,46.6093,46.4566,46.4693,30200.0
2007-08-21 12:40:00,73.03,73.25,73.02,73.13,30300.0,46.4693,46.6093,46.4629,46.5329,30300.0
2007-08-21 12:45:00,73.12,73.16,73.0,73.11,23900.0,46.5266,46.552,46.4502,46.5202,23900.0
2007-08-21 12:50:00,73.07,73.1,72.97,73.02,23200.0,46.4948,46.5138,46.4311,46.4629,23200.0
2007-08-21 12:55:00,73.08,73.25,73.02,73.16,26500.0,46.5011,46.6093,46.4629,46.552,26500.0
2007-08-21 13:00:00,73.15,73.27,73.1,73.1,25900.0,46.5457,46.622,46.5138,46.5138,25900.0
2007-08-21 13:05:00,73.15,73.16,73.09,73.09,15400.0,46.5457,46.552,46.5075,46.5075,15400.0
2007-08-21 13:10:00,73.1,73.1,72.91,72.91,19500.0,46.5138,46.5138,46.3929,46.3929,19500.0
2007-08-21 13:15:00,72.93,73.07,72.93,73.02,22300.0,46.4057,46.4948,46.4057,46.4629,22300.0
2007-08-21 13:20:00,73.06,73.22,73.06,73.07,27700.0,46.4884,46.5902,46.4884,46.4948,27700.0
2007-08-21 13:25:00,73.09,73.16,73.01,73.01,14400.0,46.5075,46.552,46.4566,46.4566,14400.0
2007-08-21 13:30:00,73.01,73.12,73.01,73.05,7900.0,46.4566,46.5266,46.4566,46.482,7900.0
2007-08-21 13:35:00,73.09,73.18,73.05,73.12,8200.0,46.5075,46.5648,46.482,46.5266,8200.0
2007-08-21 13:40:00,73.16,73.19,73.12,73.16,10000.0,46.552,46.5711,46.5266,46.552,10000.0
2007-08-21 13:45:00,73.16,73.16,73.06,73.07,6100.0,46.552,46.552,46.4884,46.4948,6100.0
2007-08-21 13:50:00,73.11,73.14,73.05,73.05,7300.0,46.5202,46.5393,46.482,46.482,7300.0
2007-08-21 13:55:00,73.05,73.07,72.82,72.84,32500.0,46.482,46.4948,46.3357,46.3484,32500.0
2007-08-21 14:00:00,72.86,73.15,72.85,73.13,19300.0,46.3611,46.5457,46.3548,46.5329,19300.0
2007-08-21 14:05:00,73.13,73.19,72.94,73.0,14300.0,46.5329,46.5711,46.412,46.4502,14300.0
2007-08-21 14:10:00,73.0,73.03,72.95,72.99,9700.0,46.4502,46.4693,46.4184,46.4439,9700.0
2007-08-21 14:15:00,72.96,72.96,72.8,72.82,25100.0,46.4248,46.4248,46.323,46.3357,25100.0
2007-08-21 14:20:00,72.86,73.07,72.86,73.07,23700.0,46.3611,46.4948,46.3611,46.4948,23700.0
2007-08-21 14:25:00,73.06,73.11,72.97,72.97,22500.0,46.4884,46.5202,46.4311,46.4311,22500.0
2007-08-21 14:30:00,72.95,73.02,72.7,72.77,30300.0,46.4184,46.4629,46.2593,46.3039,30300.0
2007-08-21 14:35:00,72.78,72.87,72.67,72.84,21400.0,46.3102,46.3675,46.2402,46.3484,21400.0
2007-08-21 14:40:00,72.85,72.87,72.72,72.72,30400.0,46.3548,46.3675,46.2721,46.2721,30400.0
2007-08-21 14:45:00,72.72,72.72,72.55,72.69,38000.0,46.2721,46.2721,46.1639,46.253,38000.0
2007-08-21 14:50:00,72.69,72.7,72.58,72.62,27600.0,46.253,46.2593,46.183,46.2084,27600.0
2007-08-21 14:55:00,72.62,72.96,72.6,72.96,18600.0,46.2084,46.4248,46.1957,46.4248,18600.0
2007-08-21 15:00:00,72.98,73.11,72.96,73.05,38800.0,46.4375,46.5202,46.4248,46.482,38800.0
2007-08-21 15:05:00,73.04,73.13,72.96,72.98,23600.0,46.4757,46.5329,46.4248,46.4375,23600.0
2007-08-21 15:10:00,72.95,73.08,72.94,73.01,18000.0,46.4184,46.5011,46.412,46.4566,18000.0
2007-08-21 15:15:00,73.0,73.05,72.87,72.97,37900.0,46.4502,46.482,46.3675,46.4311,37900.0
2007-08-21 15:20:00,72.94,73.12,72.94,73.12,17800.0,46.412,46.5266,46.412,46.5266,17800.0
2007-08-21 15:25:00,73.12,73.15,73.04,73.06,24700.0,46.5266,46.5457,46.4757,46.4884,24700.0
2007-08-21 15:30:00,73.08,73.23,73.04,73.21,45900.0,46.5011,46.5966,46.4757,46.5838,45900.0
2007-08-21 15:35:00,73.22,73.24,73.14,73.14,43500.0,46.5902,46.6029,46.5393,46.5393,43500.0
2007-08-21 15:40:00,73.15,73.16,73.0,73.05,38600.0,46.5457,46.552,46.4502,46.482,38600.0
2007-08-21 15:45:00,73.04,73.19,72.95,73.15,51200.0,46.4757,46.5711,46.4184,46.5457,51200.0
2007-08-21 15:50:00,73.17,73.19,73.03,73.06,79900.0,46.5584,46.5711,46.4693,46.4884,79900.0
2007-08-21 15:55:00,73.05,73.26,73.0,73.26,103200.0,46.482,46.6157,46.4502,46.6157,103200.0
2007-08-22 09:30:00,73.74,74.09,73.59,74.03,52300.0,46.9211,47.1438,46.8256,47.1056,52300.0
2007-08-22 09:35:00,74.01,74.39,73.98,74.31,65200.0,47.0929,47.3347,47.0738,47.2838,65200.0
2007-08-22 09:40:00,74.27,74.27,73.69,73.83,63100.0,47.2583,47.2583,46.8893,46.9783,63100.0
2007-08-22 09:45:00,73.74,73.96,73.67,73.75,33300.0,46.9211,47.0611,46.8765,46.9274,33300.0
2007-08-22 09:50:00,73.75,74.05,73.7,74.04,25600.0,46.9274,47.1183,46.8956,47.112,25600.0
2007-08-22 09:55:00,74.04,74.08,73.99,74.04,18000.0,47.112,47.1374,47.0802,47.112,18000.0
2007-08-22 10:00:00,74.04,74.04,73.8,73.91,26800.0,47.112,47.112,46.9593,47.0293,26800.0
2007-08-22 10:05:00,73.92,73.95,73.82,73.92,25500.0,47.0356,47.0547,46.972,47.0356,25500.0
2007-08-22 10:10:00,73.92,74.02,73.85,73.88,27100.0,47.0356,47.0992,46.9911,47.0102,27100.0
2007-08-22 10:15:00,73.88,73.9,73.66,73.66,25400.0,47.0102,47.0229,46.8702,46.8702,25400.0
2007-08-22 10:20:00,73.68,73.7,73.5,73.54,27000.0,46.8829,46.8956,46.7684,46.7938,27000.0
2007-08-22 10:25:00,73.54,73.75,73.5,73.61,47300.0,46.7938,46.9274,46.7684,46.8384,47300.0
2007-08-22 10:30:00,73.61,73.86,73.32,73.34,66500.0,46.8384,46.9974,46.6538,46.6666,66500.0
2007-08-22 10:35:00,73.33,73.63,73.23,73.54,42500.0,46.6602,46.8511,46.5966,46.7938,42500.0
2007-08-22 10:40:00,73.54,73.54,73.42,73.44,25400.0,46.7938,46.7938,46.7175,46.7302,25400.0
2007-08-22 10:45:00,73.47,73.62,73.47,73.56,20000.0,46.7493,46.8447,46.7493,46.8065,20000.0
2007-08-22 10:50:00,73.56,73.64,73.44,73.48,32600.0,46.8065,46.8575,46.7302,46.7556,32600.0
2007-08-22 10:55:00,73.45,73.52,73.44,73.5,20800.0,46.7366,46.7811,46.7302,46.7684,20800.0
2007-08-22 11:00:00,73.5,73.58,73.36,73.4,44000.0,46.7684,46.8193,46.6793,46.7047,44000.0
2007-08-22 11:05:00,73.33,73.33,73.05,73.22,48800.0,46.6602,46.6602,46.482,46.5902,48800.0
2007-08-22 11:10:00,73.19,73.23,72.97,73.11,78200.0,46.5711,46.5966,46.4311,46.5202,78200.0
2007-08-22 11:15:00,73.15,73.18,73.0,73.15,29800.0,46.5457,46.5648,46.4502,46.5457,29800.0
2007-08-22 11:20:00,73.16,73.33,73.12,73.33,23200.0,46.552,46.6602,46.5266,46.6602,23200.0
2007-08-22 11:25:00,73.31,73.31,73.01,73.02,33400.0,46.6475,46.6475,46.4566,46.4629,33400.0
2007-08-22 11:30:00,73.01,73.28,73.01,73.28,26200.0,46.4566,46.6284,46.4566,46.6284,26200.0
2007-08-22 11:35:00,73.28,73.46,73.23,73.46,44500.0,46.6284,46.7429,46.5966,46.7429,44500.0
2007-08-22 11:40:00,73.47,73.59,73.42,73.5,26500.0,46.7493,46.8256,46.7175,46.7684,26500.0
2007-08-22 11:45:00,73.47,73.49,73.25,73.28,30700.0,46.7493,46.762,46.6093,46.6284,30700.0
2007-08-22 11:50:00,73.26,73.33,73.22,73.29,16200.0,46.6157,46.6602,46.5902,46.6347,16200.0
2007-08-22 11:55:00,73.3,73.49,73.29,73.37,30100.0,46.6411,46.762,46.6347,46.6856,30100.0
2007-08-22 12:00:00,73.4,73.47,73.3,73.41,32500.0,46.7047,46.7493,46.6411,46.7111,32500.0
2007-08-22 12:05:00,73.43,73.6,73.42,73.6,30600.0,46.7238,46.832,46.7175,46.832,30600.0
2007-08-22 12:10:00,73.59,73.66,73.52,73.57,34600.0,46.8256,46.8702,46.7811,46.8129,34600.0
2007-08-22 12:15:00,73.59,73.64,73.53,73.55,27100.0,46.8256,46.8575,46.7875,46.8002,27100.0
2007-08-22 12:20:00,73.54,73.57,73.46,73.5,37800.0,46.7938,46.8129,46.7429,46.7684,37800.0
2007-08-22 12:25:00,73.51,73.58,73.3,73.36,45600.0,46.7747,46.8193,46.6411,46.6793,45600.0
2007-08-22 12:30:00,73.36,73.37,73.03,73.05,49300.0,46.6793,46.6856,46.4693,46.482,49300.0
2007-08-22 12:35:00,73.04,73.1,73.0,73.06,42200.0,46.4757,46.5138,46.4502,46.4884,42200.0
2007-08-22 12:40:00,73.05,73.08,72.95,73.03,33300.0,46.482,46.5011,46.4184,46.4693,33300.0
2007-08-22 12:45:00,73.05,73.09,72.99,73.03,30000.0,46.482,46.5075,46.4439,46.4693,30000.0
2007-08-22 12:50:00,73.01,73.13,73.0,73.06,37800.0,46.4566,46.5329,46.4502,46.4884,37800.0
2007-08-22 12:55:00,73.07,73.1,73.0,73.0,25100.0,46.4948,46.5138,46.4502,46.4502,25100.0
2007-08-22 13:00:00,72.98,73.0,72.86,72.9,57500.0,46.4375,46.4502,46.3611,46.3866,57500.0
2007-08-22 13:05:00,72.9,72.95,72.81,72.87,31400.0,46.3866,46.4184,46.3293,46.3675,31400.0
2007-08-22 13:10:00,72.87,72.96,72.86,72.89,17500.0,46.3675,46.4248,46.3611,46.3802,17500.0
2007-08-22 13:15:00,72.85,72.92,72.8,72.88,17900.0,46.3548,46.3993,46.323,46.3739,17900.0
2007-08-22 13:20:00,72.9,72.94,72.82,72.88,25800.0,46.3866,46.412,46.3357,46.3739,25800.0
2007-08-22 13:25:00,72.88,72.92,72.83,72.84,33100.0,46.3739,46.3993,46.342,46.3484,33100.0
2007-08-22 13:30:00,72.86,72.95,72.85,72.91,22400.0,46.3611,46.4184,46.3548,46.3929,22400.0
2007-08-22 13:35:00,72.91,72.96,72.85,72.91,43700.0,46.3929,46.4248,46.3548,46.3929,43700.0
2007-08-22 13:40:00,72.91,73.16,72.9,73.05,47700.0,46.3929,46.552,46.3866,46.482,47700.0
2007-08-22 13:45:00,73.06,73.15,73.01,73.01,26600.0,46.4884,46.5457,46.4566,46.4566,26600.0
2007-08-22 13:50:00,72.99,73.12,72.99,73.1,24100.0,46.4439,46.5266,46.4439,46.5138,24100.0
2007-08-22 13:55:00,73.1,73.17,73.06,73.11,53400.0,46.5138,46.5584,46.4884,46.5202,53400.0
2007-08-22 14:00:00,73.11,73.17,72.9,72.91,38100.0,46.5202,46.5584,46.3866,46.3929,38100.0
2007-08-22 14:05:00,72.91,72.95,72.81,72.88,65900.0,46.3929,46.4184,46.3293,46.3739,65900.0
2007-08-22 14:10:00,72.83,72.93,72.8,72.83,44500.0,46.342,46.4057,46.323,46.342,44500.0
2007-08-22 14:15:00,72.85,73.0,72.82,72.96,51100.0,46.3548,46.4502,46.3357,46.4248,51100.0
2007-08-22 14:20:00,72.96,73.0,72.82,72.86,30300.0,46.4248,46.4502,46.3357,46.3611,30300.0
2007-08-22 14:25:00,72.89,72.93,72.59,72.7,44600.0,46.3802,46.4057,46.1893,46.2593,44600.0
2007-08-22 14:30:00,72.71,72.92,72.69,72.81,20900.0,46.2657,46.3993,46.253,46.3293,20900.0
2007-08-22 14:35:00,72.8,72.86,72.7,72.81,32100.0,46.323,46.3611,46.2593,46.3293,32100.0
2007-08-22 14:40:00,72.81,73.01,72.81,72.86,27100.0,46.3293,46.4566,46.3293,46.3611,27100.0
2007-08-22 14:45:00,72.82,72.9,72.75,72.88,49400.0,46.3357,46.3866,46.2911,46.3739,49400.0
2007-08-22 14:50:00,72.91,72.92,72.69,72.72,56600.0,46.3929,46.3993,46.253,46.2721,56600.0
2007-08-22 14:55:00,72.75,72.81,72.69,72.72,38600.0,46.2911,46.3293,46.253,46.2721,38600.0
2007-08-22 15:00:00,72.73,72.74,72.58,72.65,48200.0,46.2784,46.2848,46.183,46.2275,48200.0
2007-08-22 15:05:00,72.64,72.68,72.51,72.54,45500.0,46.2211,46.2466,46.1384,46.1575,45500.0
2007-08-22 15:10:00,72.55,72.66,72.54,72.64,35900.0,46.1639,46.2339,46.1575,46.2211,35900.0
2007-08-22 15:15:00,72.62,72.8,72.62,72.77,59500.0,46.2084,46.323,46.2084,46.3039,59500.0
2007-08-22 15:20:00,72.77,72.9,72.77,72.82,31800.0,46.3039,46.3866,46.3039,46.3357,31800.0
2007-08-22 15:25:00,72.84,72.9,72.75,72.82,31800.0,46.3484,46.3866,46.2911,46.3357,31800.0
2007-08-22 15:30:00,72.83,73.07,72.83,73.06,54400.0,46.342,46.4948,46.342,46.4884,54400.0
2007-08-22 15:35:00,73.04,73.12,72.98,73.07,42300.0,46.4757,46.5266,46.4375,46.4948,42300.0
2007-08-22 15:40:00,73.07,73.13,72.85,72.89,55500.0,46.4948,46.5329,46.3548,46.3802,55500.0
2007-08-22 15:45:00,72.89,73.02,72.87,72.95,67800.0,46.3802,46.4629,46.3675,46.4184,67800.0
2007-08-22 15:50:00,72.95,73.04,72.88,72.99,68500.0,46.4184,46.4757,46.3739,46.4439,68500.0
2007-08-22 15:55:00,72.98,73.1,72.94,73.0,129600.0,46.4375,46.5138,46.412,46.4502,129600.0
2007-08-23 09:30:00,73.3,73.51,73.2,73.49,112600.0,46.6411,46.7747,46.5775,46.762,112600.0
2007-08-23 09:35:00,73.45,73.5,73.2,73.42,119600.0,46.7366,46.7684,46.5775,46.7175,119600.0
2007-08-23 09:40:00,73.42,73.48,73.2,73.33,60400.0,46.7175,46.7556,46.5775,46.6602,60400.0
2007-08-23 09:45:00,73.3,73.31,73.15,73.27,65700.0,46.6411,46.6475,46.5457,46.622,65700.0
2007-08-23 09:50:00,73.26,73.4,73.11,73.14,42400.0,46.6157,46.7047,46.5202,46.5393,42400.0
2007-08-23 09:55:00,73.14,73.44,73.13,73.44,56300.0,46.5393,46.7302,46.5329,46.7302,56300.0
2007-08-23 10:00:00,73.42,73.5,73.35,73.45,98900.0,46.7175,46.7684,46.6729,46.7366,98900.0
2007-08-23 10:05:00,73.48,73.8,73.46,73.71,72700.0,46.7556,46.9593,46.7429,46.902,72700.0
2007-08-23 10:10:00,73.69,73.71,73.51,73.55,34600.0,46.8893,46.902,46.7747,46.8002,34600.0
2007-08-23 10:15:00,73.57,73.57,73.24,73.4,42300.0,46.8129,46.8129,46.6029,46.7047,42300.0
2007-08-23 10:20:00,73.4,73.64,73.32,73.5,113800.0,46.7047,46.8575,46.6538,46.7684,113800.0
2007-08-23 10:25:00,73.54,73.56,73.43,73.43,45800.0,46.7938,46.8065,46.7238,46.7238,45800.0
2007-08-23 10:30:00,73.44,73.73,73.44,73.73,97800.0,46.7302,46.9147,46.7302,46.9147,97800.0
2007-08-23 10:35:00,73.73,73.95,73.72,73.78,80200.0,46.9147,47.0547,46.9084,46.9465,80200.0
2007-08-23 10:40:00,73.77,73.79,73.5,73.54,41700.0,46.9402,46.9529,46.7684,46.7938,41700.0
2007-08-23 10:45:00,73.56,73.8,73.56,73.74,36700.0,46.8065,46.9593,46.8065,46.9211,36700.0
2007-08-23 10:50:00,73.72,73.84,73.63,73.69,32700.0,46.9084,46.9847,46.8511,46.8893,32700.0
2007-08-23 10:55:00,73.7,73.86,73.67,73.83,29600.0,46.8956,46.9974,46.8765,46.9783,29600.0
2007-08-23 11:00:00,73.84,73.89,73.54,73.63,58700.0,46.9847,47.0165,46.7938,46.8511,58700.0
2007-08-23 11:05:00,73.61,73.71,73.59,73.65,33000.0,46.8384,46.902,46.8256,46.8638,33000.0
2007-08-23 11:10:00,73.65,73.66,73.43,73.51,45300.0,46.8638,46.8702,46.7238,46.7747,45300.0
2007-08-23 11:15:00,73.5,73.58,73.43,73.54,19900.0,46.7684,46.8193,46.7238,46.7938,19900.0
2007-08-23 11:20:00,73.51,73.63,73.49,73.56,23200.0,46.7747,46.8511,46.762,46.8065,23200.0
2007-08-23 11:25:00,73.57,73.6,73.41,73.41,28400.0,46.8129,46.832,46.7111,46.7111,28400.0
2007-08-23 11:30:00,73.41,73.42,73.19,73.28,20100.0,46.7111,46.7175,46.5711,46.6284,20100.0
2007-08-23 11:35:00,73.26,73.29,73.15,73.18,24900.0,46.6157,46.6347,46.5457,46.5648,24900.0
2007-08-23 11:40:00,73.18,73.18,73.0,73.01,37700.0,46.5648,46.5648,46.4502,46.4566,37700.0
2007-08-23 11:45:00,73.0,73.15,73.0,73.02,24200.0,46.4502,46.5457,46.4502,46.4629,24200.0
2007-08-23 11:50:00,73.01,73.01,72.87,72.95,29500.0,46.4566,46.4566,46.3675,46.4184,29500.0
2007-08-23 11:55:00,72.93,73.0,72.83,72.97,19000.0,46.4057,46.4502,46.342,46.4311,19000.0
2007-08-23 12:00:00,72.99,73.05,72.96,73.03,22300.0,46.4439,46.482,46.4248,46.4693,22300.0
2007-08-23 12:05:00,73.04,73.1,72.96,72.96,20600.0,46.4757,46.5138,46.4248,46.4248,20600.0
2007-08-23 12:10:00,72.96,73.12,72.96,73.04,20100.0,46.4248,46.5266,46.4248,46.4757,20100.0
2007-08-23 12:15:00,73.05,73.12,73.02,73.12,15200.0,46.482,46.5266,46.4629,46.5266,15200.0
2007-08-23 12:20:00,73.13,73.17,73.04,73.1,30400.0,46.5329,46.5584,46.4757,46.5138,30400.0
2007-08-23 12:25:00,73.07,73.1,72.99,73.08,13400.0,46.4948,46.5138,46.4439,46.5011,13400.0
2007-08-23 12:30:00,73.09,73.13,73.09,73.09,14100.0,46.5075,46.5329,46.5075,46.5075,14100.0
2007-08-23 12:35:00,73.11,73.19,73.1,73.17,21500.0,46.5202,46.5711,46.5138,46.5584,21500.0
2007-08-23 12:40:00,73.18,73.25,73.1,73.13,30400.0,46.5648,46.6093,46.5138,46.5329,30400.0
2007-08-23 12:45:00,73.14,73.17,73.08,73.12,13900.0,46.5393,46.5584,46.5011,46.5266,13900.0
2007-08-23 12:50:00,73.13,73.13,72.82,73.01,23300.0,46.5329,46.5329,46.3357,46.4566,23300.0
2007-08-23 12:55:00,73.0,73.0,72.87,72.98,17900.0,46.4502,46.4502,46.3675,46.4375,17900.0
2007-08-23 13:00:00,72.95,73.08,72.9,72.95,26800.0,46.4184,46.5011,46.3866,46.4184,26800.0
2007-08-23 13:05:00,72.96,73.11,72.95,73.1,20100.0,46.4248,46.5202,46.4184,46.5138,20100.0
2007-08-23 13:10:00,73.08,73.15,72.99,73.13,18700.0,46.5011,46.5457,46.4439,46.5329,18700.0
2007-08-23 13:15:00,73.13,73.21,73.06,73.07,15600.0,46.5329,46.5838,46.4884,46.4948,15600.0
2007-08-23 13:20:00,73.1,73.13,73.02,73.08,19500.0,46.5138,46.5329,46.4629,46.5011,19500.0
2007-08-23 13:25:00,73.08,73.09,73.0,73.05,17200.0,46.5011,46.5075,46.4502,46.482,17200.0
2007-08-23 13:30:00,73.05,73.1,72.99,73.04,15600.0,46.482,46.5138,46.4439,46.4757,15600.0
2007-08-23 13:35:00,73.02,73.19,73.02,73.13,32200.0,46.4629,46.5711,46.4629,46.5329,32200.0
2007-08-23 13:40:00,73.12,73.45,73.1,73.41,15200.0,46.5266,46.7366,46.5138,46.7111,15200.0
2007-08-23 13:45:00,73.42,73.42,73.18,73.27,17100.0,46.7175,46.7175,46.5648,46.622,17100.0
2007-08-23 13:50:00,73.24,73.44,73.24,73.39,16100.0,46.6029,46.7302,46.6029,46.6984,16100.0
2007-08-23 13:55:00,73.38,73.48,73.38,73.46,11000.0,46.692,46.7556,46.692,46.7429,11000.0
2007-08-23 14:00:00,73.48,73.51,73.33,73.5,17500.0,46.7556,46.7747,46.6602,46.7684,17500.0
2007-08-23 14:05:00,73.5,73.66,73.46,73.66,16500.0,46.7684,46.8702,46.7429,46.8702,16500.0
2007-08-23 14:10:00,73.64,73.85,73.64,73.83,21600.0,46.8575,46.9911,46.8575,46.9783,21600.0
2007-08-23 14:15:00,73.83,73.98,73.79,73.98,44100.0,46.9783,47.0738,46.9529,47.0738,44100.0
2007-08-23 14:20:00,73.98,74.06,73.96,73.96,38000.0,47.0738,47.1247,47.0611,47.0611,38000.0
2007-08-23 14:25:00,73.96,74.07,73.95,73.96,23900.0,47.0611,47.1311,47.0547,47.0611,23900.0
2007-08-23 14:30:00,73.97,74.06,73.95,74.06,24600.0,47.0674,47.1247,47.0547,47.1247,24600.0
2007-08-23 14:35:00,74.07,74.09,73.94,73.94,28100.0,47.1311,47.1438,47.0483,47.0483,28100.0
2007-08-23 14:40:00,73.95,73.96,73.66,73.69,46300.0,47.0547,47.0611,46.8702,46.8893,46300.0
2007-08-23 14:45:00,73.7,73.82,73.63,73.69,26800.0,46.8956,46.972,46.8511,46.8893,26800.0
2007-08-23 14:50:00,73.71,73.89,73.69,73.89,19700.0,46.902,47.0165,46.8893,47.0165,19700.0
2007-08-23 14:55:00,73.9,73.92,73.78,73.86,16100.0,47.0229,47.0356,46.9465,46.9974,16100.0
2007-08-23 15:00:00,73.86,74.0,73.79,73.93,28400.0,46.9974,47.0865,46.9529,47.042,28400.0
2007-08-23 15:05:00,73.91,73.99,73.83,73.94,27400.0,47.0293,47.0802,46.9783,47.0483,27400.0
2007-08-23 15:10:00,73.94,74.03,73.88,73.95,30200.0,47.0483,47.1056,47.0102,47.0547,30200.0
2007-08-23 15:15:00,73.96,74.13,73.87,74.09,43200.0,47.0611,47.1692,47.0038,47.1438,43200.0
2007-08-23 15:20:00,74.1,74.38,74.08,74.31,82300.0,47.1502,47.3283,47.1374,47.2838,82300.0
2007-08-23 15:25:00,74.32,74.35,74.23,74.26,48100.0,47.2901,47.3092,47.2329,47.252,48100.0
2007-08-23 15:30:00,74.24,74.27,74.12,74.15,39000.0,47.2392,47.2583,47.1629,47.182,39000.0
2007-08-23 15:35:00,74.15,74.16,73.87,73.93,60000.0,47.182,47.1883,47.0038,47.042,60000.0
2007-08-23 15:40:00,73.94,74.12,73.91,74.01,60400.0,47.0483,47.1629,47.0293,47.0929,60400.0
2007-08-23 15:45:00,74.01,74.25,74.0,74.23,75500.0,47.0929,47.2456,47.0865,47.2329,75500.0
2007-08-23 15:50:00,74.23,74.3,74.17,74.19,53600.0,47.2329,47.2774,47.1947,47.2074,53600.0
2007-08-23 15:55:00,74.18,74.2,74.04,74.14,77700.0,47.2011,47.2138,47.112,47.1756,77700.0
2007-08-24 09:30:00,74.0,74.4,73.95,74.33,25100.0,47.0865,47.341,47.0547,47.2965,25100.0
2007-08-24 09:35:00,74.32,74.45,74.31,74.41,21300.0,47.2901,47.3729,47.2838,47.3474,21300.0
2007-08-24 09:40:00,74.4,74.48,74.3,74.37,20900.0,47.341,47.3919,47.2774,47.322,20900.0
2007-08-24 09:45:00,74.42,74.66,74.42,74.62,28200.0,47.3538,47.5065,47.3538,47.481,28200.0
2007-08-24 09:50:00,74.65,74.75,74.61,74.75,31200.0,47.5001,47.5637,47.4747,47.5637,31200.0
2007-08-24 09:55:00,74.72,74.75,74.48,74.72,30500.0,47.5447,47.5637,47.3919,47.5447,30500.0
2007-08-24 10:00:00,74.72,75.15,74.7,74.87,80300.0,47.5447,47.8183,47.5319,47.6401,80300.0
2007-08-24 10:05:00,74.86,75.08,74.78,75.08,25500.0,47.6337,47.7737,47.5828,47.7737,25500.0
2007-08-24 10:10:00,75.06,75.29,74.95,75.15,45600.0,47.761,47.9074,47.691,47.8183,45600.0
2007-08-24 10:15:00,75.13,75.21,75.01,75.1,26700.0,47.8055,47.8564,47.7292,47.7865,26700.0
2007-08-24 10:20:00,75.12,75.26,75.04,75.11,27100.0,47.7992,47.8883,47.7483,47.7928,27100.0
2007-08-24 10:25:00,75.08,75.14,74.98,75.01,29000.0,47.7737,47.8119,47.7101,47.7292,29000.0
2007-08-24 10:30:00,75.03,75.06,74.86,74.86,18500.0,47.7419,47.761,47.6337,47.6337,18500.0
2007-08-24 10:35:00,74.86,74.94,74.75,74.84,24700.0,47.6337,47.6846,47.5637,47.621,24700.0
2007-08-24 10:40:00,74.89,74.93,74.77,74.79,10000.0,47.6528,47.6783,47.5765,47.5892,10000.0
2007-08-24 10:45:00,74.81,74.85,74.72,74.75,16300.0,47.6019,47.6274,47.5447,47.5637,16300.0
2007-08-24 10:50:00,74.75,74.8,74.64,74.8,11700.0,47.5637,47.5956,47.4938,47.5956,11700.0
2007-08-24 10:55:00,74.8,74.84,74.75,74.75,9500.0,47.5956,47.621,47.5637,47.5637,9500.0
2007-08-24 11:00:00,74.75,74.79,74.61,74.68,26800.0,47.5637,47.5892,47.4747,47.5192,26800.0
2007-08-24 11:05:00,74.64,74.72,74.63,74.67,16700.0,47.4938,47.5447,47.4874,47.5128,16700.0
2007-08-24 11:10:00,74.66,74.79,74.62,74.78,26900.0,47.5065,47.5892,47.481,47.5828,26900.0
2007-08-24 11:15:00,74.79,74.87,74.71,74.71,29600.0,47.5892,47.6401,47.5383,47.5383,29600.0
2007-08-24 11:20:00,74.69,74.79,74.68,74.74,9800.0,47.5256,47.5892,47.5192,47.5574,9800.0
2007-08-24 11:25:00,74.76,74.77,74.7,74.71,14500.0,47.5701,47.5765,47.5319,47.5383,14500.0
2007-08-24 11:30:00,74.72,74.77,74.64,74.66,9900.0,47.5447,47.5765,47.4938,47.5065,9900.0
2007-08-24 11:35:00,74.66,74.67,74.6,74.6,8100.0,47.5065,47.5128,47.4683,47.4683,8100.0
2007-08-24 11:40:00,74.61,74.63,74.58,74.6,13600.0,47.4747,47.4874,47.4556,47.4683,13600.0
2007-08-24 11:45:00,74.61,74.61,74.51,74.6,23300.0,47.4747,47.4747,47.411,47.4683,23300.0
2007-08-24 11:50:00,74.6,74.64,74.58,74.6,17200.0,47.4683,47.4938,47.4556,47.4683,17200.0
2007-08-24 11:55:00,74.6,74.61,74.47,74.57,24100.0,47.4683,47.4747,47.3856,47.4492,24100.0
2007-08-24 12:00:00,74.56,74.58,74.48,74.52,22700.0,47.4429,47.4556,47.3919,47.4174,22700.0
2007-08-24 12:05:00,74.51,74.54,74.48,74.48,16500.0,47.411,47.4301,47.3919,47.3919,16500.0
2007-08-24 12:10:00,74.49,74.51,74.4,74.47,16000.0,47.3983,47.411,47.341,47.3856,16000.0
2007-08-24 12:15:00,74.47,74.52,74.47,74.5,20500.0,47.3856,47.4174,47.3856,47.4047,20500.0
2007-08-24 12:20:00,74.5,74.65,74.5,74.61,27300.0,47.4047,47.5001,47.4047,47.4747,27300.0
2007-08-24 12:25:00,74.59,74.63,74.53,74.59,9800.0,47.4619,47.4874,47.4238,47.4619,9800.0
2007-08-24 12:30:00,74.59,74.61,74.51,74.52,15600.0,47.4619,47.4747,47.411,47.4174,15600.0
2007-08-24 12:35:00,74.53,74.62,74.53,74.58,18700.0,47.4238,47.481,47.4238,47.4556,18700.0
2007-08-24 12:40:00,74.58,74.62,74.45,74.47,17000.0,47.4556,47.481,47.3729,47.3856,17000.0
2007-08-24 12:45:00,74.48,74.56,74.45,74.5,31200.0,47.3919,47.4429,47.3729,47.4047,31200.0
2007-08-24 12:50:00,74.5,74.56,74.5,74.51,16500.0,47.4047,47.4429,47.4047,47.411,16500.0
2007-08-24 12:55:00,74.51,74.54,74.44,74.44,10900.0,47.411,47.4301,47.3665,47.3665,10900.0
2007-08-24 13:00:00,74.47,74.56,74.45,74.54,23000.0,47.3856,47.4429,47.3729,47.4301,23000.0
2007-08-24 13:05:00,74.52,74.61,74.47,74.59,8400.0,47.4174,47.4747,47.3856,47.4619,8400.0
2007-08-24 13:10:00,74.61,74.64,74.48,74.54,20400.0,47.4747,47.4938,47.3919,47.4301,20400.0
2007-08-24 13:15:00,74.53,74.67,74.53,74.6,20500.0,47.4238,47.5128,47.4238,47.4683,20500.0
2007-08-24 13:20:00,74.6,74.74,74.58,74.74,20800.0,47.4683,47.5574,47.4556,47.5574,20800.0
2007-08-24 13:25:00,74.73,74.81,74.71,74.74,14200.0,47.551,47.6019,47.5383,47.5574,14200.0
2007-08-24 13:30:00,74.72,74.76,74.66,74.72,31900.0,47.5447,47.5701,47.5065,47.5447,31900.0
2007-08-24 13:35:00,74.72,74.84,74.71,74.84,24000.0,47.5447,47.621,47.5383,47.621,24000.0
2007-08-24 13:40:00,74.84,74.9,74.83,74.88,23000.0,47.621,47.6592,47.6147,47.6465,23000.0
2007-08-24 13:45:00,74.9,74.9,74.76,74.76,12300.0,47.6592,47.6592,47.5701,47.5701,12300.0
2007-08-24 13:50:00,74.78,74.9,74.78,74.9,15500.0,47.5828,47.6592,47.5828,47.6592,15500.0
2007-08-24 13:55:00,74.89,75.0,74.87,74.97,23100.0,47.6528,47.7228,47.6401,47.7037,23100.0
2007-08-24 14:00:00,74.98,75.0,74.96,75.0,31100.0,47.7101,47.7228,47.6974,47.7228,31100.0
2007-08-24 14:05:00,75.0,75.14,75.0,75.03,26600.0,47.7228,47.8119,47.7228,47.7419,26600.0
2007-08-24 14:10:00,75.06,75.11,75.03,75.06,14500.0,47.761,47.7928,47.7419,47.761,14500.0
2007-08-24 14:15:00,75.08,75.21,75.08,75.16,19900.0,47.7737,47.8564,47.7737,47.8246,19900.0
2007-08-24 14:20:00,75.18,75.24,75.16,75.19,29000.0,47.8374,47.8755,47.8246,47.8437,29000.0
2007-08-24 14:25:00,75.19,75.22,75.12,75.18,27200.0,47.8437,47.8628,47.7992,47.8374,27200.0
2007-08-24 14:30:00,75.17,75.19,75.12,75.17,25400.0,47.831,47.8437,47.7992,47.831,25400.0
2007-08-24 14:35:00,75.17,75.19,75.12,75.16,15300.0,47.831,47.8437,47.7992,47.8246,15300.0
2007-08-24 14:40:00,75.16,75.26,75.14,75.21,26800.0,47.8246,47.8883,47.8119,47.8564,26800.0
2007-08-24 14:45:00,75.19,75.29,75.18,75.25,24600.0,47.8437,47.9074,47.8374,47.8819,24600.0
2007-08-24 14:50:00,75.27,75.37,75.23,75.33,36100.0,47.8946,47.9583,47.8692,47.9328,36100.0
2007-08-24 14:55:00,75.35,75.48,75.33,75.44,46800.0,47.9455,48.0283,47.9328,48.0028,46800.0
2007-08-24 15:00:00,75.45,75.45,75.25,75.27,16700.0,48.0092,48.0092,47.8819,47.8946,16700.0
2007-08-24 15:05:00,75.26,75.31,75.21,75.22,19400.0,47.8883,47.9201,47.8564,47.8628,19400.0
2007-08-24 15:10:00,75.23,75.28,75.21,75.24,18000.0,47.8692,47.901,47.8564,47.8755,18000.0
2007-08-24 15:15:00,75.26,75.28,75.2,75.2,17900.0,47.8883,47.901,47.8501,47.8501,17900.0
2007-08-24 15:20:00,75.21,75.23,75.11,75.13,18900.0,47.8564,47.8692,47.7928,47.8055,18900.0
2007-08-24 15:25:00,75.13,75.3,75.13,75.25,29300.0,47.8055,47.9137,47.8055,47.8819,29300.0
2007-08-24 15:30:00,75.25,75.49,75.25,75.38,46400.0,47.8819,48.0346,47.8819,47.9646,46400.0
2007-08-24 15:35:00,75.38,75.48,75.3,75.45,46300.0,47.9646,48.0283,47.9137,48.0092,46300.0
2007-08-24 15:40:00,75.45,75.5,75.4,75.45,38000.0,48.0092,48.041,47.9773,48.0092,38000.0
2007-08-24 15:45:00,75.44,75.5,75.35,75.44,46300.0,48.0028,48.041,47.9455,48.0028,46300.0
2007-08-24 15:50:00,75.44,75.5,75.34,75.34,55600.0,48.0028,48.041,47.9392,47.9392,55600.0
2007-08-24 15:55:00,75.33,75.41,75.19,75.31,119300.0,47.9328,47.9837,47.8437,47.9201,119300.0
2007-08-27 09:30:00,74.72,74.83,74.08,74.37,68800.0,47.5447,47.6147,47.1374,47.322,68800.0
2007-08-27 09:35:00,74.4,74.6,74.34,74.47,17400.0,47.341,47.4683,47.3029,47.3856,17400.0
2007-08-27 09:40:00,74.46,74.6,74.4,74.54,16400.0,47.3792,47.4683,47.341,47.4301,16400.0
2007-08-27 09:45:00,74.56,74.7,74.36,74.48,45300.0,47.4429,47.5319,47.3156,47.3919,45300.0
2007-08-27 09:50:00,74.48,74.48,74.2,74.34,60800.0,47.3919,47.3919,47.2138,47.3029,60800.0
2007-08-27 09:55:00,74.34,74.8,74.34,74.78,31900.0,47.3029,47.5956,47.3029,47.5828,31900.0
2007-08-27 10:00:00,74.8,74.95,74.66,74.8,93800.0,47.5956,47.691,47.5065,47.5956,93800.0
2007-08-27 10:05:00,74.82,74.88,74.5,74.5,27700.0,47.6083,47.6465,47.4047,47.4047,27700.0
2007-08-27 10:10:00,74.5,74.5,74.3,74.41,28200.0,47.4047,47.4047,47.2774,47.3474,28200.0
2007-08-27 10:15:00,74.38,74.52,74.34,74.48,15200.0,47.3283,47.4174,47.3029,47.3919,15200.0
2007-08-27 10:20:00,74.49,74.65,74.38,74.59,29300.0,47.3983,47.5001,47.3283,47.4619,29300.0
2007-08-27 10:25:00,74.59,74.69,74.5,74.69,12700.0,47.4619,47.5256,47.4047,47.5256,12700.0
2007-08-27 10:30:00,74.69,74.7,74.59,74.64,21500.0,47.5256,47.5319,47.4619,47.4938,21500.0
2007-08-27 10:35:00,74.64,74.64,74.35,74.45,32600.0,47.4938,47.4938,47.3092,47.3729,32600.0
2007-08-27 10:40:00,74.47,74.5,74.35,74.49,24200.0,47.3856,47.4047,47.3092,47.3983,24200.0
2007-08-27 10:45:00,74.5,74.51,74.36,74.48,14200.0,47.4047,47.411,47.3156,47.3919,14200.0
2007-08-27 10:50:00,74.5,74.61,74.47,74.56,12800.0,47.4047,47.4747,47.3856,47.4429,12800.0
2007-08-27 10:55:00,74.57,74.66,74.56,74.57,12500.0,47.4492,47.5065,47.4429,47.4492,12500.0
2007-08-27 11:00:00,74.6,74.7,74.56,74.61,33000.0,47.4683,47.5319,47.4429,47.4747,33000.0
2007-08-27 11:05:00,74.6,74.61,74.53,74.55,24600.0,47.4683,47.4747,47.4238,47.4365,24600.0
2007-08-27 11:10:00,74.55,74.66,74.52,74.52,20600.0,47.4365,47.5065,47.4174,47.4174,20600.0
2007-08-27 11:15:00,74.52,74.56,74.43,74.47,20200.0,47.4174,47.4429,47.3601,47.3856,20200.0
2007-08-27 11:20:00,74.49,74.5,74.35,74.39,22500.0,47.3983,47.4047,47.3092,47.3347,22500.0
2007-08-27 11:25:00,74.4,74.55,74.38,74.53,16300.0,47.341,47.4365,47.3283,47.4238,16300.0
2007-08-27 11:30:00,74.55,74.63,74.48,74.56,17600.0,47.4365,47.4874,47.3919,47.4429,17600.0
2007-08-27 11:35:00,74.55,74.62,74.55,74.59,9200.0,47.4365,47.481,47.4365,47.4619,9200.0
2007-08-27 11:40:00,74.61,74.67,74.59,74.65,14800.0,47.4747,47.5128,47.4619,47.5001,14800.0
2007-08-27 11:45:00,74.68,74.77,74.6,74.62,22100.0,47.5192,47.5765,47.4683,47.481,22100.0
2007-08-27 11:50:00,74.59,74.68,74.59,74.65,5800.0,47.4619,47.5192,47.4619,47.5001,5800.0
2007-08-27 11:55:00,74.66,74.67,74.57,74.59,7700.0,47.5065,47.5128,47.4492,47.4619,7700.0
2007-08-27 12:00:00,74.59,74.61,74.36,74.36,20500.0,47.4619,47.4747,47.3156,47.3156,20500.0
2007-08-27 12:05:00,74.35,74.44,74.35,74.44,13700.0,47.3092,47.3665,47.3092,47.3665,13700.0
2007-08-27 12:10:00,74.43,74.55,74.42,74.53,14300.0,47.3601,47.4365,47.3538,47.4238,14300.0
2007-08-27 12:15:00,74.55,74.6,74.54,74.59,12500.0,47.4365,47.4683,47.4301,47.4619,12500.0
2007-08-27 12:20:00,74.58,74.7,74.58,74.62,19800.0,47.4556,47.5319,47.4556,47.481,19800.0
2007-08-27 12:25:00,74.61,74.64,74.57,74.58,8000.0,47.4747,47.4938,47.4492,47.4556,8000.0
2007-08-27 12:30:00,74.57,74.57,74.51,74.54,10600.0,47.4492,47.4492,47.411,47.4301,10600.0
2007-08-27 12:35:00,74.54,74.63,74.54,74.6,7300.0,47.4301,47.4874,47.4301,47.4683,7300.0
2007-08-27 12:40:00,74.58,74.66,74.58,74.66,5200.0,47.4556,47.5065,47.4556,47.5065,5200.0
2007-08-27 12:45:00,74.66,74.7,74.64,74.68,8200.0,47.5065,47.5319,47.4938,47.5192,8200.0
2007-08-27 12:50:00,74.72,74.73,74.6,74.66,10700.0,47.5447,47.551,47.4683,47.5065,10700.0
2007-08-27 12:55:00,74.67,74.69,74.58,74.6,10200.0,47.5128,47.5256,47.4556,47.4683,10200.0
2007-08-27 13:00:00,74.56,74.63,74.46,74.53,20900.0,47.4429,47.4874,47.3792,47.4238,20900.0
2007-08-27 13:05:00,74.54,74.62,74.52,74.55,19600.0,47.4301,47.481,47.4174,47.4365,19600.0
2007-08-27 13:10:00,74.56,74.65,74.53,74.63,14300.0,47.4429,47.5001,47.4238,47.4874,14300.0
2007-08-27 13:15:00,74.64,74.68,74.63,74.65,6500.0,47.4938,47.5192,47.4874,47.5001,6500.0
2007-08-27 13:20:00,74.65,74.67,74.49,74.49,15000.0,47.5001,47.5128,47.3983,47.3983,15000.0
2007-08-27 13:25:00,74.5,74.56,74.44,74.56,14100.0,47.4047,47.4429,47.3665,47.4429,14100.0
2007-08-27 13:30:00,74.56,74.62,74.55,74.6,7400.0,47.4429,47.481,47.4365,47.4683,7400.0
2007-08-27 13:35:00,74.59,74.6,74.46,74.47,20400.0,47.4619,47.4683,47.3792,47.3856,20400.0
2007-08-27 13:40:00,74.46,74.64,74.45,74.63,11000.0,47.3792,47.4938,47.3729,47.4874,11000.0
2007-08-27 13:45:00,74.6,74.73,74.6,74.72,10500.0,47.4683,47.551,47.4683,47.5447,10500.0
2007-08-27 13:50:00,74.69,74.72,74.54,74.54,20600.0,47.5256,47.5447,47.4301,47.4301,20600.0
2007-08-27 13:55:00,74.54,74.69,74.52,74.66,10300.0,47.4301,47.5256,47.4174,47.5065,10300.0
2007-08-27 14:00:00,74.66,74.82,74.63,74.8,15400.0,47.5065,47.6083,47.4874,47.5956,15400.0
2007-08-27 14:05:00,74.8,74.84,74.7,74.74,16400.0,47.5956,47.621,47.5319,47.5574,16400.0
2007-08-27 14:10:00,74.73,74.98,74.73,74.96,18200.0,47.551,47.7101,47.551,47.6974,18200.0
2007-08-27 14:15:00,74.99,74.99,74.87,74.96,12200.0,47.7165,47.7165,47.6401,47.6974,12200.0
2007-08-27 14:20:00,74.96,75.1,74.96,75.1,34300.0,47.6974,47.7865,47.6974,47.7865,34300.0
2007-08-27 14:25:00,75.09,75.16,75.05,75.15,21600.0,47.7801,47.8246,47.7546,47.8183,21600.0
2007-08-27 14:30:00,75.16,75.35,75.15,75.27,32000.0,47.8246,47.9455,47.8183,47.8946,32000.0
2007-08-27 14:35:00,75.27,75.3,75.18,75.24,13600.0,47.8946,47.9137,47.8374,47.8755,13600.0
2007-08-27 14:40:00,75.25,75.25,75.2,75.24,6900.0,47.8819,47.8819,47.8501,47.8755,6900.0
2007-08-27 14:45:00,75.23,75.23,75.02,75.02,11800.0,47.8692,47.8692,47.7356,47.7356,11800.0
2007-08-27 14:50:00,75.01,75.06,75.0,75.04,13300.0,47.7292,47.761,47.7228,47.7483,13300.0
2007-08-27 14:55:00,75.04,75.08,74.89,74.92,30800.0,47.7483,47.7737,47.6528,47.6719,30800.0
2007-08-27 15:00:00,74.94,74.95,74.84,74.93,13800.0,47.6846,47.691,47.621,47.6783,13800.0
2007-08-27 15:05:00,74.9,74.91,74.8,74.8,22200.0,47.6592,47.6656,47.5956,47.5956,22200.0
2007-08-27 15:10:00,74.8,74.94,74.77,74.91,31800.0,47.5956,47.6846,47.5765,47.6656,31800.0
2007-08-27 15:15:00,74.9,74.9,74.73,74.74,23800.0,47.6592,47.6592,47.551,47.5574,23800.0
2007-08-27 15:20:00,74.77,74.8,74.67,74.73,29600.0,47.5765,47.5956,47.5128,47.551,29600.0
2007-08-27 15:25:00,74.74,74.82,74.73,74.73,20200.0,47.5574,47.6083,47.551,47.551,20200.0
2007-08-27 15:30:00,74.75,74.91,74.73,74.79,26200.0,47.5637,47.6656,47.551,47.5892,26200.0
2007-08-27 15:35:00,74.81,74.95,74.79,74.91,22500.0,47.6019,47.691,47.5892,47.6656,22500.0
2007-08-27 15:40:00,74.9,75.06,74.9,75.03,34400.0,47.6592,47.761,47.6592,47.7419,34400.0
2007-08-27 15:45:00,75.03,75.05,74.97,75.01,27900.0,47.7419,47.7546,47.7037,47.7292,27900.0
2007-08-27 15:50:00,75.0,75.02,74.81,74.82,51500.0,47.7228,47.7356,47.6019,47.6083,51500.0
2007-08-27 15:55:00,74.8,74.84,74.55,74.63,83100.0,47.5956,47.621,47.4365,47.4874,83100.0
2007-08-28 09:30:00,74.0,74.25,73.86,73.95,47800.0,47.0865,47.2456,46.9974,47.0547,47800.0
2007-08-28 09:35:00,73.99,74.08,73.84,73.86,35200.0,47.0802,47.1374,46.9847,46.9974,35200.0
2007-08-28 09:40:00,73.83,73.84,73.52,73.52,54900.0,46.9783,46.9847,46.7811,46.7811,54900.0
2007-08-28 09:45:00,73.58,73.6,73.42,73.52,43300.0,46.8193,46.832,46.7175,46.7811,43300.0
2007-08-28 09:50:00,73.53,73.75,73.5,73.5,35900.0,46.7875,46.9274,46.7684,46.7684,35900.0
2007-08-28 09:55:00,73.5,73.68,73.46,73.66,17500.0,46.7684,46.8829,46.7429,46.8702,17500.0
2007-08-28 10:00:00,73.66,73.74,73.63,73.72,39000.0,46.8702,46.9211,46.8511,46.9084,39000.0
2007-08-28 10:05:00,73.72,73.77,73.64,73.72,48700.0,46.9084,46.9402,46.8575,46.9084,48700.0
2007-08-28 10:10:00,73.72,73.9,73.67,73.9,55000.0,46.9084,47.0229,46.8765,47.0229,55000.0
2007-08-28 10:15:00,73.87,74.13,73.87,74.1,41600.0,47.0038,47.1692,47.0038,47.1502,41600.0
2007-08-28 10:20:00,74.11,74.19,74.07,74.12,22000.0,47.1565,47.2074,47.1311,47.1629,22000.0
2007-08-28 10:25:00,74.12,74.12,73.99,74.02,14900.0,47.1629,47.1629,47.0802,47.0992,14900.0
2007-08-28 10:30:00,74.03,74.03,73.86,73.9,29100.0,47.1056,47.1056,46.9974,47.0229,29100.0
2007-08-28 10:35:00,73.9,74.08,73.81,73.98,28800.0,47.0229,47.1374,46.9656,47.0738,28800.0
2007-08-28 10:40:00,73.98,74.05,73.95,73.98,11200.0,47.0738,47.1183,47.0547,47.0738,11200.0
2007-08-28 10:45:00,73.98,73.99,73.82,73.83,17000.0,47.0738,47.0802,46.972,46.9783,17000.0
2007-08-28 10:50:00,73.84,73.84,73.52,73.52,33300.0,46.9847,46.9847,46.7811,46.7811,33300.0
2007-08-28 10:55:00,73.51,73.65,73.49,73.6,24100.0,46.7747,46.8638,46.762,46.832,24100.0
2007-08-28 11:00:00,73.58,73.66,73.55,73.56,18300.0,46.8193,46.8702,46.8002,46.8065,18300.0
2007-08-28 11:05:00,73.55,73.68,73.5,73.6,15500.0,46.8002,46.8829,46.7684,46.832,15500.0
2007-08-28 11:10:00,73.57,73.6,73.5,73.52,16000.0,46.8129,46.832,46.7684,46.7811,16000.0
2007-08-28 11:15:00,73.53,73.62,73.52,73.58,14700.0,46.7875,46.8447,46.7811,46.8193,14700.0
2007-08-28 11:20:00,73.59,73.61,73.49,73.54,17800.0,46.8256,46.8384,46.762,46.7938,17800.0
2007-08-28 11:25:00,73.54,73.56,73.41,73.55,22600.0,46.7938,46.8065,46.7111,46.8002,22600.0
2007-08-28 11:30:00,73.55,73.63,73.53,73.55,43900.0,46.8002,46.8511,46.7875,46.8002,43900.0
2007-08-28 11:35:00,73.62,73.62,73.4,73.44,32600.0,46.8447,46.8447,46.7047,46.7302,32600.0
2007-08-28 11:40:00,73.45,73.46,73.22,73.28,31400.0,46.7366,46.7429,46.5902,46.6284,31400.0
2007-08-28 11:45:00,73.25,73.33,73.23,73.31,24200.0,46.6093,46.6602,46.5966,46.6475,24200.0
2007-08-28 11:50:00,73.3,73.38,73.26,73.37,20000.0,46.6411,46.692,46.6157,46.6856,20000.0
2007-08-28 11:55:00,73.36,73.46,73.36,73.46,11500.0,46.6793,46.7429,46.6793,46.7429,11500.0
2007-08-28 12:00:00,73.48,73.59,73.48,73.57,13900.0,46.7556,46.8256,46.7556,46.8129,13900.0
2007-08-28 12:05:00,73.55,73.58,73.45,73.46,15000.0,46.8002,46.8193,46.7366,46.7429,15000.0
2007-08-28 12:10:00,73.46,73.68,73.41,73.68,15300.0,46.7429,46.8829,46.7111,46.8829,15300.0
2007-08-28 12:15:00,73.68,73.83,73.67,73.81,25500.0,46.8829,46.9783,46.8765,46.9656,25500.0
2007-08-28 12:20:00,73.83,73.84,73.68,73.77,63500.0,46.9783,46.9847,46.8829,46.9402,63500.0
2007-08-28 12:25:00,73.79,73.82,73.78,73.8,10200.0,46.9529,46.972,46.9465,46.9593,10200.0
2007-08-28 12:30:00,73.82,74.04,73.81,74.04,25200.0,46.972,47.112,46.9656,47.112,25200.0
2007-08-28 12:35:00,74.04,74.11,73.95,74.11,21000.0,47.112,47.1565,47.0547,47.1565,21000.0
2007-08-28 12:40:00,74.14,74.14,73.99,74.01,9500.0,47.1756,47.1756,47.0802,47.0929,9500.0
2007-08-28 12:45:00,74.02,74.06,73.96,73.96,6300.0,47.0992,47.1247,47.0611,47.0611,6300.0
2007-08-28 12:50:00,73.95,74.03,73.85,74.0,10300.0,47.0547,47.1056,46.9911,47.0865,10300.0
2007-08-28 12:55:00,73.98,74.01,73.95,73.98,11100.0,47.0738,47.0929,47.0547,47.0738,11100.0
2007-08-28 13:00:00,73.96,73.99,73.94,73.95,9000.0,47.0611,47.0802,47.0483,47.0547,9000.0
2007-08-28 13:05:00,73.92,73.98,73.85,73.87,17700.0,47.0356,47.0738,46.9911,47.0038,17700.0
2007-08-28 13:10:00,73.9,73.95,73.86,73.89,15300.0,47.0229,47.0547,46.9974,47.0165,15300.0
2007-08-28 13:15:00,73.88,73.88,73.75,73.85,23500.0,47.0102,47.0102,46.9274,46.9911,23500.0
2007-08-28 13:20:00,73.88,73.99,73.88,73.95,23900.0,47.0102,47.0802,47.0102,47.0547,23900.0
2007-08-28 13:25:00,73.95,74.1,73.95,74.09,26700.0,47.0547,47.1502,47.0547,47.1438,26700.0
2007-08-28 13:30:00,74.09,74.24,74.08,74.22,34400.0,47.1438,47.2392,47.1374,47.2265,34400.0
2007-08-28 13:35:00,74.23,74.37,74.2,74.32,25500.0,47.2329,47.322,47.2138,47.2901,25500.0
2007-08-28 13:40:00,74.35,74.39,74.28,74.37,19300.0,47.3092,47.3347,47.2647,47.322,19300.0
2007-08-28 13:45:00,74.36,74.59,74.33,74.51,31000.0,47.3156,47.4619,47.2965,47.411,31000.0
2007-08-28 13:50:00,74.51,74.55,74.38,74.38,16800.0,47.411,47.4365,47.3283,47.3283,16800.0
2007-08-28 13:55:00,74.39,74.56,74.38,74.56,19400.0,47.3347,47.4429,47.3283,47.4429,19400.0
2007-08-28 14:00:00,74.54,74.63,74.33,74.33,63000.0,47.4301,47.4874,47.2965,47.2965,63000.0
2007-08-28 14:05:00,74.32,74.35,74.15,74.25,34900.0,47.2901,47.3092,47.182,47.2456,34900.0
2007-08-28 14:10:00,74.25,74.29,74.06,74.06,26000.0,47.2456,47.271,47.1247,47.1247,26000.0
2007-08-28 14:15:00,74.09,74.27,74.05,74.14,27500.0,47.1438,47.2583,47.1183,47.1756,27500.0
2007-08-28 14:20:00,74.13,74.39,74.09,74.24,31700.0,47.1692,47.3347,47.1438,47.2392,31700.0
2007-08-28 14:25:00,74.22,74.33,74.22,74.23,12600.0,47.2265,47.2965,47.2265,47.2329,12600.0
2007-08-28 14:30:00,74.23,74.31,74.09,74.15,21700.0,47.2329,47.2838,47.1438,47.182,21700.0
2007-08-28 14:35:00,74.14,74.15,73.96,74.0,23400.0,47.1756,47.182,47.0611,47.0865,23400.0
2007-08-28 14:40:00,73.98,74.0,73.66,73.74,46200.0,47.0738,47.0865,46.8702,46.9211,46200.0
2007-08-28 14:45:00,73.72,73.76,73.65,73.68,27700.0,46.9084,46.9338,46.8638,46.8829,27700.0
2007-08-28 14:50:00,73.66,73.74,73.6,73.6,21600.0,46.8702,46.9211,46.832,46.832,21600.0
2007-08-28 14:55:00,73.6,73.67,73.5,73.65,33700.0,46.832,46.8765,46.7684,46.8638,33700.0
2007-08-28 15:00:00,73.65,73.7,73.58,73.65,37000.0,46.8638,46.8956,46.8193,46.8638,37000.0
2007-08-28 15:05:00,73.63,73.65,73.44,73.52,65900.0,46.8511,46.8638,46.7302,46.7811,65900.0
2007-08-28 15:10:00,73.51,73.63,73.44,73.56,34900.0,46.7747,46.8511,46.7302,46.8065,34900.0
2007-08-28 15:15:00,73.58,73.69,73.55,73.61,39300.0,46.8193,46.8893,46.8002,46.8384,39300.0
2007-08-28 15:20:00,73.6,73.65,73.48,73.53,33300.0,46.832,46.8638,46.7556,46.7875,33300.0
2007-08-28 15:25:00,73.52,73.52,73.33,73.33,51700.0,46.7811,46.7811,46.6602,46.6602,51700.0
2007-08-28 15:30:00,73.33,73.46,73.21,73.37,100100.0,46.6602,46.7429,46.5838,46.6856,100100.0
2007-08-28 15:35:00,73.38,73.56,73.38,73.56,54300.0,46.692,46.8065,46.692,46.8065,54300.0
2007-08-28 15:40:00,73.56,73.57,73.41,73.41,60100.0,46.8065,46.8129,46.7111,46.7111,60100.0
2007-08-28 15:45:00,73.4,73.4,73.25,73.37,66500.0,46.7047,46.7047,46.6093,46.6856,66500.0
2007-08-28 15:50:00,73.37,73.37,73.2,73.22,86400.0,46.6856,46.6856,46.5775,46.5902,86400.0
2007-08-28 15:55:00,73.22,73.36,73.21,73.29,97500.0,46.5902,46.6793,46.5838,46.6347,97500.0
2007-08-29 09:30:00,73.66,73.8,73.47,73.76,51300.0,46.8702,46.9593,46.7493,46.9338,51300.0
2007-08-29 09:35:00,73.68,73.8,73.53,73.62,36300.0,46.8829,46.9593,46.7875,46.8447,36300.0
2007-08-29 09:40:00,73.62,73.73,73.41,73.43,41900.0,46.8447,46.9147,46.7111,46.7238,41900.0
2007-08-29 09:45:00,73.42,73.66,73.3,73.64,46400.0,46.7175,46.8702,46.6411,46.8575,46400.0
2007-08-29 09:50:00,73.65,73.84,73.51,73.8,42900.0,46.8638,46.9847,46.7747,46.9593,42900.0
2007-08-29 09:55:00,73.81,73.81,73.49,73.52,29500.0,46.9656,46.9656,46.762,46.7811,29500.0
2007-08-29 10:00:00,73.55,73.58,73.44,73.51,14900.0,46.8002,46.8193,46.7302,46.7747,14900.0
2007-08-29 10:05:00,73.51,73.54,73.43,73.46,20900.0,46.7747,46.7938,46.7238,46.7429,20900.0
2007-08-29 10:10:00,73.47,73.48,73.16,73.19,30300.0,46.7493,46.7556,46.552,46.5711,30300.0
2007-08-29 10:15:00,73.19,73.25,73.18,73.2,21800.0,46.5711,46.6093,46.5648,46.5775,21800.0
2007-08-29 10:20:00,73.25,73.35,73.2,73.32,24800.0,46.6093,46.6729,46.5775,46.6538,24800.0
2007-08-29 10:25:00,73.28,73.28,73.14,73.19,16400.0,46.6284,46.6284,46.5393,46.5711,16400.0
2007-08-29 10:30:00,73.21,73.69,73.21,73.66,69600.0,46.5838,46.8893,46.5838,46.8702,69600.0
2007-08-29 10:35:00,73.66,73.69,73.43,73.59,16900.0,46.8702,46.8893,46.7238,46.8256,16900.0
2007-08-29 10:40:00,73.6,73.86,73.57,73.86,21200.0,46.832,46.9974,46.8129,46.9974,21200.0
2007-08-29 10:45:00,73.88,73.99,73.82,73.96,43000.0,47.0102,47.0802,46.972,47.0611,43000.0
2007-08-29 10:50:00,73.93,74.06,73.84,74.06,21700.0,47.042,47.1247,46.9847,47.1247,21700.0
2007-08-29 10:55:00,74.06,74.14,74.01,74.03,32400.0,47.1247,47.1756,47.0929,47.1056,32400.0
2007-08-29 11:00:00,74.05,74.24,74.03,74.16,22300.0,47.1183,47.2392,47.1056,47.1883,22300.0
2007-08-29 11:05:00,74.19,74.19,74.02,74.1,18500.0,47.2074,47.2074,47.0992,47.1502,18500.0
2007-08-29 11:10:00,74.08,74.17,74.04,74.11,21000.0,47.1374,47.1947,47.112,47.1565,21000.0
2007-08-29 11:15:00,74.08,74.1,73.96,74.1,19600.0,47.1374,47.1502,47.0611,47.1502,19600.0
2007-08-29 11:20:00,74.07,74.1,73.78,73.78,12400.0,47.1311,47.1502,46.9465,46.9465,12400.0
2007-08-29 11:25:00,73.78,73.91,73.74,73.84,22000.0,46.9465,47.0293,46.9211,46.9847,22000.0
2007-08-29 11:30:00,73.83,73.95,73.8,73.82,31300.0,46.9783,47.0547,46.9593,46.972,31300.0
2007-08-29 11:35:00,73.84,74.14,73.84,74.08,18700.0,46.9847,47.1756,46.9847,47.1374,18700.0
2007-08-29 11:40:00,74.06,74.12,74.02,74.05,11700.0,47.1247,47.1629,47.0992,47.1183,11700.0
2007-08-29 11:45:00,74.08,74.24,74.08,74.18,16900.0,47.1374,47.2392,47.1374,47.2011,16900.0
2007-08-29 11:50:00,74.2,74.23,74.14,74.15,11600.0,47.2138,47.2329,47.1756,47.182,11600.0
2007-08-29 11:55:00,74.15,74.23,74.07,74.21,25200.0,47.182,47.2329,47.1311,47.2201,25200.0
2007-08-29 12:00:00,74.22,74.3,74.11,74.11,25500.0,47.2265,47.2774,47.1565,47.1565,25500.0
2007-08-29 12:05:00,74.11,74.13,74.09,74.11,12900.0,47.1565,47.1692,47.1438,47.1565,12900.0
2007-08-29 12:10:00,74.11,74.16,74.08,74.11,15300.0,47.1565,47.1883,47.1374,47.1565,15300.0
2007-08-29 12:15:00,74.1,74.27,74.1,74.25,17400.0,47.1502,47.2583,47.1502,47.2456,17400.0
2007-08-29 12:20:00,74.24,74.42,74.24,74.38,26000.0,47.2392,47.3538,47.2392,47.3283,26000.0
2007-08-29 12:25:00,74.41,74.42,74.2,74.26,30600.0,47.3474,47.3538,47.2138,47.252,30600.0
2007-08-29 12:30:00,74.25,74.36,74.23,74.35,11500.0,47.2456,47.3156,47.2329,47.3092,11500.0
2007-08-29 12:35:00,74.34,74.4,74.29,74.36,25300.0,47.3029,47.341,47.271,47.3156,25300.0
2007-08-29 12:40:00,74.36,74.37,74.29,74.32,10400.0,47.3156,47.322,47.271,47.2901,10400.0
2007-08-29 12:45:00,74.32,74.4,74.29,74.38,18100.0,47.2901,47.341,47.271,47.3283,18100.0
2007-08-29 12:50:00,74.38,74.4,74.07,74.11,20000.0,47.3283,47.341,47.1311,47.1565,20000.0
2007-08-29 12:55:00,74.11,74.18,74.09,74.11,20900.0,47.1565,47.2011,47.1438,47.1565,20900.0
2007-08-29 13:00:00,74.12,74.35,74.11,74.35,12400.0,47.1629,47.3092,47.1565,47.3092,12400.0
2007-08-29 13:05:00,74.35,74.38,74.3,74.32,11500.0,47.3092,47.3283,47.2774,47.2901,11500.0
2007-08-29 13:10:00,74.32,74.32,74.16,74.22,17600.0,47.2901,47.2901,47.1883,47.2265,17600.0
2007-08-29 13:15:00,74.24,74.27,74.12,74.13,19100.0,47.2392,47.2583,47.1629,47.1692,19100.0
2007-08-29 13:20:00,74.11,74.14,74.0,74.05,26500.0,47.1565,47.1756,47.0865,47.1183,26500.0
2007-08-29 13:25:00,74.05,74.06,74.0,74.03,11300.0,47.1183,47.1247,47.0865,47.1056,11300.0
2007-08-29 13:30:00,74.03,74.24,74.02,74.19,37000.0,47.1056,47.2392,47.0992,47.2074,37000.0
2007-08-29 13:35:00,74.18,74.34,74.17,74.17,20100.0,47.2011,47.3029,47.1947,47.1947,20100.0
2007-08-29 13:40:00,74.18,74.19,74.05,74.08,20500.0,47.2011,47.2074,47.1183,47.1374,20500.0
2007-08-29 13:45:00,74.09,74.13,73.92,74.0,23800.0,47.1438,47.1692,47.0356,47.0865,23800.0
2007-08-29 13:50:00,73.99,74.21,73.96,74.17,19700.0,47.0802,47.2201,47.0611,47.1947,19700.0
2007-08-29 13:55:00,74.16,74.33,74.16,74.25,12700.0,47.1883,47.2965,47.1883,47.2456,12700.0
2007-08-29 14:00:00,74.24,74.41,74.24,74.41,17900.0,47.2392,47.3474,47.2392,47.3474,17900.0
2007-08-29 14:05:00,74.38,74.51,74.35,74.48,22100.0,47.3283,47.411,47.3092,47.3919,22100.0
2007-08-29 14:10:00,74.48,74.6,74.47,74.6,30000.0,47.3919,47.4683,47.3856,47.4683,30000.0
2007-08-29 14:15:00,74.58,74.64,74.4,74.44,17800.0,47.4556,47.4938,47.341,47.3665,17800.0
2007-08-29 14:20:00,74.45,74.66,74.4,74.66,14400.0,47.3729,47.5065,47.341,47.5065,14400.0
2007-08-29 14:25:00,74.64,74.65,74.46,74.47,14100.0,47.4938,47.5001,47.3792,47.3856,14100.0
2007-08-29 14:30:00,74.47,74.73,74.47,74.62,31500.0,47.3856,47.551,47.3856,47.481,31500.0
2007-08-29 14:35:00,74.66,74.73,74.6,74.66,25400.0,47.5065,47.551,47.4683,47.5065,25400.0
2007-08-29 14:40:00,74.68,74.71,74.61,74.63,30300.0,47.5192,47.5383,47.4747,47.4874,30300.0
2007-08-29 14:45:00,74.65,74.67,74.58,74.64,13400.0,47.5001,47.5128,47.4556,47.4938,13400.0
2007-08-29 14:50:00,74.62,74.63,74.52,74.59,16600.0,47.481,47.4874,47.4174,47.4619,16600.0
2007-08-29 14:55:00,74.54,74.61,74.5,74.61,27900.0,47.4301,47.4747,47.4047,47.4747,27900.0
2007-08-29 15:00:00,74.61,74.8,74.58,74.75,51200.0,47.4747,47.5956,47.4556,47.5637,51200.0
2007-08-29 15:05:00,74.73,74.86,74.63,74.77,34600.0,47.551,47.6337,47.4874,47.5765,34600.0
2007-08-29 15:10:00,74.77,75.13,74.75,75.12,66100.0,47.5765,47.8055,47.5637,47.7992,66100.0
2007-08-29 15:15:00,75.12,75.22,74.98,75.05,69900.0,47.7992,47.8628,47.7101,47.7546,69900.0
2007-08-29 15:20:00,75.04,75.04,74.84,74.87,53500.0,47.7483,47.7483,47.621,47.6401,53500.0
2007-08-29 15:25:00,74.86,74.86,74.7,74.76,39800.0,47.6337,47.6337,47.5319,47.5701,39800.0
2007-08-29 15:30:00,74.77,74.84,74.73,74.79,77500.0,47.5765,47.621,47.551,47.5892,77500.0
2007-08-29 15:35:00,74.79,74.9,74.74,74.82,59600.0,47.5892,47.6592,47.5574,47.6083,59600.0
2007-08-29 15:40:00,74.82,74.85,74.6,74.64,66100.0,47.6083,47.6274,47.4683,47.4938,66100.0
2007-08-29 15:45:00,74.63,74.68,74.57,74.68,61400.0,47.4874,47.5192,47.4492,47.5192,61400.0
2007-08-29 15:50:00,74.68,74.77,74.63,74.67,75500.0,47.5192,47.5765,47.4874,47.5128,75500.0
2007-08-29 15:55:00,74.67,74.74,74.63,74.71,77500.0,47.5128,47.5574,47.4874,47.5383,77500.0
2007-08-30 09:30:00,74.48,74.78,74.0,74.68,55900.0,47.3919,47.5828,47.0865,47.5192,55900.0
2007-08-30 09:35:00,74.6,74.78,74.53,74.75,23900.0,47.4683,47.5828,47.4238,47.5637,23900.0
2007-08-30 09:40:00,74.79,74.94,74.67,74.88,31200.0,47.5892,47.6846,47.5128,47.6465,31200.0
2007-08-30 09:45:00,74.87,75.14,74.74,75.07,30500.0,47.6401,47.8119,47.5574,47.7674,30500.0
2007-08-30 09:50:00,75.11,75.48,75.06,75.33,38400.0,47.7928,48.0283,47.761,47.9328,38400.0
2007-08-30 09:55:00,75.33,75.36,75.01,75.01,28100.0,47.9328,47.9519,47.7292,47.7292,28100.0
2007-08-30 10:00:00,75.04,75.11,74.93,74.99,26700.0,47.7483,47.7928,47.6783,47.7165,26700.0
2007-08-30 10:05:00,74.97,75.25,74.95,75.17,33300.0,47.7037,47.8819,47.691,47.831,33300.0
2007-08-30 10:10:00,75.15,75.17,74.95,75.09,40400.0,47.8183,47.831,47.691,47.7801,40400.0
2007-08-30 10:15:00,75.1,75.18,74.99,75.08,27900.0,47.7865,47.8374,47.7165,47.7737,27900.0
2007-08-30 10:20:00,75.08,75.19,75.05,75.19,18000.0,47.7737,47.8437,47.7546,47.8437,18000.0
2007-08-30 10:25:00,75.16,75.2,75.06,75.12,31100.0,47.8246,47.8501,47.761,47.7992,31100.0
2007-08-30 10:30:00,75.11,75.18,74.94,75.01,30400.0,47.7928,47.8374,47.6846,47.7292,30400.0
2007-08-30 10:35:00,75.02,75.04,74.73,74.73,33200.0,47.7356,47.7483,47.551,47.551,33200.0
2007-08-30 10:40:00,74.73,75.05,74.71,75.05,20600.0,47.551,47.7546,47.5383,47.7546,20600.0
2007-08-30 10:45:00,75.05,75.15,75.01,75.1,39700.0,47.7546,47.8183,47.7292,47.7865,39700.0
2007-08-30 10:50:00,75.05,75.22,75.03,75.15,52600.0,47.7546,47.8628,47.7419,47.8183,52600.0
2007-08-30 10:55:00,75.1,75.15,75.05,75.05,25500.0,47.7865,47.8183,47.7546,47.7546,25500.0
2007-08-30 11:00:00,75.05,75.15,74.98,75.12,60600.0,47.7546,47.8183,47.7101,47.7992,60600.0
2007-08-30 11:05:00,75.09,75.13,75.04,75.1,47800.0,47.7801,47.8055,47.7483,47.7865,47800.0
2007-08-30 11:10:00,75.09,75.17,75.04,75.14,28300.0,47.7801,47.831,47.7483,47.8119,28300.0
2007-08-30 11:15:00,75.13,75.19,75.0,75.11,21800.0,47.8055,47.8437,47.7228,47.7928,21800.0
2007-08-30 11:20:00,75.14,75.24,75.1,75.14,34900.0,47.8119,47.8755,47.7865,47.8119,34900.0
2007-08-30 11:25:00,75.1,75.14,75.06,75.11,15300.0,47.7865,47.8119,47.761,47.7928,15300.0
2007-08-30 11:30:00,75.1,75.11,74.85,74.93,32000.0,47.7865,47.7928,47.6274,47.6783,32000.0
2007-08-30 11:35:00,74.92,75.09,74.89,75.05,19200.0,47.6719,47.7801,47.6528,47.7546,19200.0
2007-08-30 11:40:00,75.05,75.2,74.99,75.15,15600.0,47.7546,47.8501,47.7165,47.8183,15600.0
2007-08-30 11:45:00,75.13,75.15,75.01,75.13,19300.0,47.8055,47.8183,47.7292,47.8055,19300.0
2007-08-30 11:50:00,75.15,75.17,75.08,75.1,21700.0,47.8183,47.831,47.7737,47.7865,21700.0
2007-08-30 11:55:00,75.14,75.15,75.07,75.13,21900.0,47.8119,47.8183,47.7674,47.8055,21900.0
2007-08-30 12:00:00,75.15,75.16,74.91,74.96,18500.0,47.8183,47.8246,47.6656,47.6974,18500.0
2007-08-30 12:05:00,74.93,74.93,74.77,74.8,11000.0,47.6783,47.6783,47.5765,47.5956,11000.0
2007-08-30 12:10:00,74.79,74.82,74.68,74.73,16200.0,47.5892,47.6083,47.5192,47.551,16200.0
2007-08-30 12:15:00,74.72,74.77,74.47,74.5,43800.0,47.5447,47.5765,47.3856,47.4047,43800.0
2007-08-30 12:20:00,74.45,74.73,74.26,74.49,51000.0,47.3729,47.551,47.252,47.3983,51000.0
2007-08-30 12:25:00,74.47,74.58,74.31,74.46,54000.0,47.3856,47.4556,47.2838,47.3792,54000.0
2007-08-30 12:30:00,74.43,74.67,74.37,74.62,30400.0,47.3601,47.5128,47.322,47.481,30400.0
2007-08-30 12:35:00,74.63,74.83,74.63,74.8,14500.0,47.4874,47.6147,47.4874,47.5956,14500.0
2007-08-30 12:40:00,74.81,74.92,74.73,74.92,20400.0,47.6019,47.6719,47.551,47.6719,20400.0
2007-08-30 12:45:00,74.91,74.95,74.84,74.89,8400.0,47.6656,47.691,47.621,47.6528,8400.0
2007-08-30 12:50:00,74.89,74.97,74.88,74.95,12300.0,47.6528,47.7037,47.6465,47.691,12300.0
2007-08-30 12:55:00,74.96,75.06,74.95,75.01,20900.0,47.6974,47.761,47.691,47.7292,20900.0
2007-08-30 13:00:00,75.01,75.02,74.93,74.97,23300.0,47.7292,47.7356,47.6783,47.7037,23300.0
2007-08-30 13:05:00,74.99,75.02,74.96,75.0,8400.0,47.7165,47.7356,47.6974,47.7228,8400.0
2007-08-30 13:10:00,75.0,75.03,74.96,75.01,12800.0,47.7228,47.7419,47.6974,47.7292,12800.0
2007-08-30 13:15:00,75.03,75.04,74.94,74.97,14600.0,47.7419,47.7483,47.6846,47.7037,14600.0
2007-08-30 13:20:00,74.96,74.98,74.95,74.96,7100.0,47.6974,47.7101,47.691,47.6974,7100.0
2007-08-30 13:25:00,74.94,74.94,74.62,74.75,31400.0,47.6846,47.6846,47.481,47.5637,31400.0
2007-08-30 13:30:00,74.73,74.73,74.62,74.65,17400.0,47.551,47.551,47.481,47.5001,17400.0
2007-08-30 13:35:00,74.65,74.82,74.64,74.79,13400.0,47.5001,47.6083,47.4938,47.5892,13400.0
2007-08-30 13:40:00,74.79,74.79,74.6,74.68,22300.0,47.5892,47.5892,47.4683,47.5192,22300.0
2007-08-30 13:45:00,74.68,74.71,74.61,74.62,16300.0,47.5192,47.5383,47.4747,47.481,16300.0
2007-08-30 13:50:00,74.62,74.71,74.52,74.61,21200.0,47.481,47.5383,47.4174,47.4747,21200.0
2007-08-30 13:55:00,74.61,74.82,74.59,74.8,12600.0,47.4747,47.6083,47.4619,47.5956,12600.0
2007-08-30 14:00:00,74.78,75.02,74.76,74.83,23900.0,47.5828,47.7356,47.5701,47.6147,23900.0
2007-08-30 14:05:00,74.83,74.84,74.72,74.72,9100.0,47.6147,47.621,47.5447,47.5447,9100.0
2007-08-30 14:10:00,74.71,74.79,74.66,74.73,21400.0,47.5383,47.5892,47.5065,47.551,21400.0
2007-08-30 14:15:00,74.74,74.77,74.57,74.57,52000.0,47.5574,47.5765,47.4492,47.4492,52000.0
2007-08-30 14:20:00,74.59,74.62,74.48,74.57,49300.0,47.4619,47.481,47.3919,47.4492,49300.0
2007-08-30 14:25:00,74.57,74.6,74.5,74.51,42800.0,47.4492,47.4683,47.4047,47.411,42800.0
2007-08-30 14:30:00,74.51,74.56,74.42,74.49,92900.0,47.411,47.4429,47.3538,47.3983,92900.0
2007-08-30 14:35:00,74.47,74.6,74.46,74.5,12500.0,47.3856,47.4683,47.3792,47.4047,12500.0
2007-08-30 14:40:00,74.49,74.58,74.34,74.34,19400.0,47.3983,47.4556,47.3029,47.3029,19400.0
2007-08-30 14:45:00,74.3,74.4,74.21,74.25,36000.0,47.2774,47.341,47.2201,47.2456,36000.0
2007-08-30 14:50:00,74.22,74.35,74.11,74.27,21700.0,47.2265,47.3092,47.1565,47.2583,21700.0
2007-08-30 14:55:00,74.27,74.34,74.15,74.24,23700.0,47.2583,47.3029,47.182,47.2392,23700.0
2007-08-30 15:00:00,74.24,74.44,74.24,74.36,32400.0,47.2392,47.3665,47.2392,47.3156,32400.0
2007-08-30 15:05:00,74.35,74.61,74.34,74.57,35500.0,47.3092,47.4747,47.3029,47.4492,35500.0
2007-08-30 15:10:00,74.59,74.7,74.5,74.52,35800.0,47.4619,47.5319,47.4047,47.4174,35800.0
2007-08-30 15:15:00,74.53,74.6,74.51,74.6,22400.0,47.4238,47.4683,47.411,47.4683,22400.0
2007-08-30 15:20:00,74.6,74.75,74.54,74.69,31400.0,47.4683,47.5637,47.4301,47.5256,31400.0
2007-08-30 15:25:00,74.69,74.73,74.55,74.57,47600.0,47.5256,47.551,47.4365,47.4492,47600.0
2007-08-30 15:30:00,74.57,74.63,74.51,74.58,30300.0,47.4492,47.4874,47.411,47.4556,30300.0
2007-08-30 15:35:00,74.57,74.61,74.4,74.43,36300.0,47.4492,47.4747,47.341,47.3601,36300.0
2007-08-30 15:40:00,74.43,74.6,74.32,74.45,115700.0,47.3601,47.4683,47.2901,47.3729,115700.0
2007-08-30 15:45:00,74.43,74.55,74.29,74.51,50600.0,47.3601,47.4365,47.271,47.411,50600.0
2007-08-30 15:50:00,74.51,74.56,74.31,74.51,48500.0,47.411,47.4429,47.2838,47.411,48500.0
2007-08-30 15:55:00,74.53,74.56,74.41,74.5,54800.0,47.4238,47.4429,47.3474,47.4047,54800.0
2007-08-31 09:30:00,75.32,75.5,75.28,75.45,68100.0,47.9264,48.041,47.901,48.0092,68100.0
2007-08-31 09:35:00,75.42,75.7,75.4,75.67,57600.0,47.9901,48.1682,47.9773,48.1491,57600.0
2007-08-31 09:40:00,75.66,75.78,75.52,75.65,38200.0,48.1428,48.2191,48.0537,48.1364,38200.0
2007-08-31 09:45:00,75.65,75.78,75.59,75.67,32000.0,48.1364,48.2191,48.0982,48.1491,32000.0
2007-08-31 09:50:00,75.69,75.93,75.68,75.75,22900.0,48.1619,48.3146,48.1555,48.2001,22900.0
2007-08-31 09:55:00,75.65,75.85,75.65,75.67,23000.0,48.1364,48.2637,48.1364,48.1491,23000.0
2007-08-31 10:00:00,75.67,75.94,75.25,75.35,84700.0,48.1491,48.321,47.8819,47.9455,84700.0
2007-08-31 10:05:00,75.36,75.59,75.26,75.58,36200.0,47.9519,48.0982,47.8883,48.0919,36200.0
2007-08-31 10:10:00,75.58,75.64,75.25,75.41,47900.0,48.0919,48.1301,47.8819,47.9837,47900.0
2007-08-31 10:15:00,75.4,75.53,75.33,75.45,39300.0,47.9773,48.0601,47.9328,48.0092,39300.0
2007-08-31 10:20:00,75.42,75.6,75.42,75.54,17100.0,47.9901,48.1046,47.9901,48.0664,17100.0
2007-08-31 10:25:00,75.55,75.6,75.41,75.54,25200.0,48.0728,48.1046,47.9837,48.0664,25200.0
2007-08-31 10:30:00,75.58,75.74,75.49,75.69,27900.0,48.0919,48.1937,48.0346,48.1619,27900.0
2007-08-31 10:35:00,75.71,75.85,75.66,75.81,16600.0,48.1746,48.2637,48.1428,48.2382,16600.0
2007-08-31 10:40:00,75.8,75.86,75.76,75.84,11500.0,48.2319,48.27,48.2064,48.2573,11500.0
2007-08-31 10:45:00,75.82,75.85,75.74,75.77,11800.0,48.2446,48.2637,48.1937,48.2128,11800.0
2007-08-31 10:50:00,75.77,75.84,75.74,75.79,11200.0,48.2128,48.2573,48.1937,48.2255,11200.0
2007-08-31 10:55:00,75.8,75.8,75.66,75.66,16100.0,48.2319,48.2319,48.1428,48.1428,16100.0
2007-08-31 11:00:00,75.67,75.7,75.51,75.55,24900.0,48.1491,48.1682,48.0473,48.0728,24900.0
2007-08-31 11:05:00,75.52,75.52,75.01,75.03,32600.0,48.0537,48.0537,47.7292,47.7419,32600.0
2007-08-31 11:10:00,75.03,75.29,74.97,75.27,29000.0,47.7419,47.9074,47.7037,47.8946,29000.0
2007-08-31 11:15:00,75.27,75.29,75.0,75.1,19500.0,47.8946,47.9074,47.7228,47.7865,19500.0
2007-08-31 11:20:00,75.09,75.13,74.95,75.02,17500.0,47.7801,47.8055,47.691,47.7356,17500.0
2007-08-31 11:25:00,75.02,75.13,75.02,75.12,16300.0,47.7356,47.8055,47.7356,47.7992,16300.0
2007-08-31 11:30:00,75.12,75.3,75.08,75.24,17400.0,47.7992,47.9137,47.7737,47.8755,17400.0
2007-08-31 11:35:00,75.27,75.34,75.19,75.34,17400.0,47.8946,47.9392,47.8437,47.9392,17400.0
2007-08-31 11:40:00,75.32,75.46,75.32,75.36,21500.0,47.9264,48.0155,47.9264,47.9519,21500.0
2007-08-31 11:45:00,75.36,75.39,75.22,75.34,10200.0,47.9519,47.971,47.8628,47.9392,10200.0
2007-08-31 11:50:00,75.33,75.33,75.19,75.21,14800.0,47.9328,47.9328,47.8437,47.8564,14800.0
2007-08-31 11:55:00,75.19,75.34,75.16,75.27,18900.0,47.8437,47.9392,47.8246,47.8946,18900.0
2007-08-31 12:00:00,75.29,75.4,75.27,75.34,13700.0,47.9074,47.9773,47.8946,47.9392,13700.0
2007-08-31 12:05:00,75.35,75.36,75.18,75.21,21200.0,47.9455,47.9519,47.8374,47.8564,21200.0
2007-08-31 12:10:00,75.2,75.25,75.18,75.23,12600.0,47.8501,47.8819,47.8374,47.8692,12600.0
2007-08-31 12:15:00,75.24,75.39,75.22,75.37,14900.0,47.8755,47.971,47.8628,47.9583,14900.0
2007-08-31 12:20:00,75.39,75.55,75.39,75.48,24400.0,47.971,48.0728,47.971,48.0283,24400.0
2007-08-31 12:25:00,75.47,75.49,75.43,75.45,9000.0,48.0219,48.0346,47.9964,48.0092,9000.0
2007-08-31 12:30:00,75.46,75.59,75.43,75.57,24300.0,48.0155,48.0982,47.9964,48.0855,24300.0
2007-08-31 12:35:00,75.58,75.65,75.52,75.65,15600.0,48.0919,48.1364,48.0537,48.1364,15600.0
2007-08-31 12:40:00,75.65,75.7,75.62,75.65,15700.0,48.1364,48.1682,48.1173,48.1364,15700.0
2007-08-31 12:45:00,75.67,75.68,75.57,75.66,16100.0,48.1491,48.1555,48.0855,48.1428,16100.0
2007-08-31 12:50:00,75.64,75.67,75.55,75.6,19400.0,48.1301,48.1491,48.0728,48.1046,19400.0
2007-08-31 12:55:00,75.57,75.67,75.57,75.66,12800.0,48.0855,48.1491,48.0855,48.1428,12800.0
2007-08-31 13:00:00,75.67,75.73,75.57,75.6,27900.0,48.1491,48.1873,48.0855,48.1046,27900.0
2007-08-31 13:05:00,75.6,75.64,75.56,75.61,13700.0,48.1046,48.1301,48.0792,48.111,13700.0
2007-08-31 13:10:00,75.6,75.81,75.6,75.75,16300.0,48.1046,48.2382,48.1046,48.2001,16300.0
2007-08-31 13:15:00,75.75,75.77,75.72,75.72,11400.0,48.2001,48.2128,48.181,48.181,11400.0
2007-08-31 13:20:00,75.73,75.83,75.7,75.75,16000.0,48.1873,48.251,48.1682,48.2001,16000.0
2007-08-31 13:25:00,75.75,75.83,75.72,75.83,8900.0,48.2001,48.251,48.181,48.251,8900.0
2007-08-31 13:30:00,75.82,75.83,75.6,75.66,24500.0,48.2446,48.251,48.1046,48.1428,24500.0
2007-08-31 13:35:00,75.67,75.77,75.64,75.64,13100.0,48.1491,48.2128,48.1301,48.1301,13100.0
2007-08-31 13:40:00,75.64,75.73,75.55,75.55,19600.0,48.1301,48.1873,48.0728,48.0728,19600.0
2007-08-31 13:45:00,75.56,75.65,75.47,75.59,28000.0,48.0792,48.1364,48.0219,48.0982,28000.0
2007-08-31 13:50:00,75.6,75.77,75.58,75.77,23600.0,48.1046,48.2128,48.0919,48.2128,23600.0
2007-08-31 13:55:00,75.76,75.77,75.65,75.65,19500.0,48.2064,48.2128,48.1364,48.1364,19500.0
2007-08-31 14:00:00,75.65,75.77,75.65,75.7,14400.0,48.1364,48.2128,48.1364,48.1682,14400.0
2007-08-31 14:05:00,75.72,75.8,75.7,75.76,11200.0,48.181,48.2319,48.1682,48.2064,11200.0
2007-08-31 14:10:00,75.8,75.82,75.65,75.7,19300.0,48.2319,48.2446,48.1364,48.1682,19300.0
2007-08-31 14:15:00,75.7,75.79,75.68,75.7,22800.0,48.1682,48.2255,48.1555,48.1682,22800.0
2007-08-31 14:20:00,75.7,75.73,75.54,75.56,20200.0,48.1682,48.1873,48.0664,48.0792,20200.0
2007-08-31 14:25:00,75.55,75.66,75.54,75.64,12600.0,48.0728,48.1428,48.0664,48.1301,12600.0
2007-08-31 14:30:00,75.66,75.7,75.6,75.7,15000.0,48.1428,48.1682,48.1046,48.1682,15000.0
2007-08-31 14:35:00,75.7,75.77,75.6,75.73,17900.0,48.1682,48.2128,48.1046,48.1873,17900.0
2007-08-31 14:40:00,75.73,75.74,75.7,75.74,8400.0,48.1873,48.1937,48.1682,48.1937,8400.0
2007-08-31 14:45:00,75.74,75.78,75.7,75.72,12400.0,48.1937,48.2191,48.1682,48.181,12400.0
2007-08-31 14:50:00,75.72,75.72,75.61,75.67,12100.0,48.181,48.181,48.111,48.1491,12100.0
2007-08-31 14:55:00,75.64,75.7,75.57,75.63,22100.0,48.1301,48.1682,48.0855,48.1237,22100.0
2007-08-31 15:00:00,75.63,75.8,75.61,75.76,18100.0,48.1237,48.2319,48.111,48.2064,18100.0
2007-08-31 15:05:00,75.76,75.79,75.73,75.77,15600.0,48.2064,48.2255,48.1873,48.2128,15600.0
2007-08-31 15:10:00,75.76,75.83,75.75,75.8,20600.0,48.2064,48.251,48.2001,48.2319,20600.0
2007-08-31 15:15:00,75.79,75.86,75.79,75.83,17700.0,48.2255,48.27,48.2255,48.251,17700.0
2007-08-31 15:20:00,75.83,75.83,75.63,75.7,24200.0,48.251,48.251,48.1237,48.1682,24200.0
2007-08-31 15:25:00,75.7,75.83,75.7,75.77,23700.0,48.1682,48.251,48.1682,48.2128,23700.0
2007-08-31 15:30:00,75.77,75.9,75.77,75.87,28300.0,48.2128,48.2955,48.2128,48.2764,28300.0
2007-08-31 15:35:00,75.88,75.93,75.75,75.84,56100.0,48.2828,48.3146,48.2001,48.2573,56100.0
2007-08-31 15:40:00,75.82,75.88,75.74,75.85,45300.0,48.2446,48.2828,48.1937,48.2637,45300.0
2007-08-31 15:45:00,75.85,75.85,75.61,75.61,43400.0,48.2637,48.2637,48.111,48.111,43400.0
2007-08-31 15:50:00,75.61,75.62,75.33,75.34,78500.0,48.111,48.1173,47.9328,47.9392,78500.0
2007-08-31 15:55:00,75.32,75.35,75.11,75.17,136200.0,47.9264,47.9455,47.7928,47.831,136200.0
2007-09-04 09:30:00,75.31,75.55,74.69,74.96,80000.0,47.9201,48.0728,47.5256,47.6974,80000.0
2007-09-04 09:35:00,75.02,75.65,74.9,75.34,81200.0,47.7356,48.1364,47.6592,47.9392,81200.0
2007-09-04 09:40:00,75.39,75.46,75.31,75.4,41700.0,47.971,48.0155,47.9201,47.9773,41700.0
2007-09-04 09:45:00,75.4,75.75,75.3,75.74,74600.0,47.9773,48.2001,47.9137,48.1937,74600.0
2007-09-04 09:50:00,75.74,75.89,75.66,75.69,38100.0,48.1937,48.2891,48.1428,48.1619,38100.0
2007-09-04 09:55:00,75.66,75.85,75.65,75.85,22400.0,48.1428,48.2637,48.1364,48.2637,22400.0
2007-09-04 10:00:00,75.85,75.99,75.71,75.91,56800.0,48.2637,48.3528,48.1746,48.3019,56800.0
2007-09-04 10:05:00,75.9,75.99,75.89,75.94,56900.0,48.2955,48.3528,48.2891,48.321,56900.0
2007-09-04 10:10:00,75.94,75.98,75.91,75.96,35000.0,48.321,48.3464,48.3019,48.3337,35000.0
2007-09-04 10:15:00,75.95,75.99,75.9,75.98,25800.0,48.3273,48.3528,48.2955,48.3464,25800.0
2007-09-04 10:20:00,75.98,76.17,75.97,76.14,53900.0,48.3464,48.4673,48.34,48.4482,53900.0
2007-09-04 10:25:00,76.18,76.24,76.11,76.22,23800.0,48.4737,48.5118,48.4291,48.4991,23800.0
2007-09-04 10:30:00,76.23,76.39,76.23,76.38,17400.0,48.5055,48.6073,48.5055,48.6009,17400.0
2007-09-04 10:35:00,76.37,76.5,76.37,76.48,20000.0,48.5946,48.6773,48.5946,48.6646,20000.0
2007-09-04 10:40:00,76.46,76.5,76.39,76.41,12600.0,48.6518,48.6773,48.6073,48.62,12600.0
2007-09-04 10:45:00,76.44,76.66,76.42,76.62,22200.0,48.6391,48.7791,48.6264,48.7536,22200.0
2007-09-04 10:50:00,76.59,76.65,76.48,76.5,23700.0,48.7345,48.7727,48.6646,48.6773,23700.0
2007-09-04 10:55:00,76.51,76.55,76.43,76.51,22000.0,48.6836,48.7091,48.6327,48.6836,22000.0
2007-09-04 11:00:00,76.55,76.57,76.45,76.47,17300.0,48.7091,48.7218,48.6455,48.6582,17300.0
2007-09-04 11:05:00,76.47,76.61,76.45,76.49,21300.0,48.6582,48.7473,48.6455,48.6709,21300.0
2007-09-04 11:10:00,76.49,76.77,76.46,76.77,40400.0,48.6709,48.8491,48.6518,48.8491,40400.0
2007-09-04 11:15:00,76.76,77.28,76.76,77.27,117900.0,48.8427,49.1736,48.8427,49.1672,117900.0
2007-09-04 11:20:00,77.26,77.29,77.1,77.2,36600.0,49.1609,49.18,49.0591,49.1227,36600.0
2007-09-04 11:25:00,77.18,77.18,77.03,77.07,13600.0,49.11,49.11,49.0145,49.04,13600.0
2007-09-04 11:30:00,77.07,77.12,77.06,77.1,14300.0,49.04,49.0718,49.0336,49.0591,14300.0
2007-09-04 11:35:00,77.12,77.14,76.98,77.02,30200.0,49.0718,49.0845,48.9827,49.0082,30200.0
2007-09-04 11:40:00,77.02,77.04,76.93,77.0,19200.0,49.0082,49.0209,48.9509,48.9954,19200.0
2007-09-04 11:45:00,77.0,77.07,76.96,77.01,12100.0,48.9954,49.04,48.97,49.0018,12100.0
2007-09-04 11:50:00,77.01,77.1,76.98,77.06,16600.0,49.0018,49.0591,48.9827,49.0336,16600.0
2007-09-04 11:55:00,77.08,77.08,76.96,77.01,10600.0,49.0463,49.0463,48.97,49.0018,10600.0
2007-09-04 12:00:00,77.0,77.03,76.94,76.95,17400.0,48.9954,49.0145,48.9573,48.9636,17400.0
2007-09-04 12:05:00,76.97,77.08,76.96,77.06,12800.0,48.9763,49.0463,48.97,49.0336,12800.0
2007-09-04 12:10:00,77.08,77.11,77.03,77.03,15200.0,49.0463,49.0654,49.0145,49.0145,15200.0
2007-09-04 12:15:00,77.05,77.05,76.99,77.04,12000.0,49.0272,49.0272,48.9891,49.0209,12000.0
2007-09-04 12:20:00,77.04,77.07,77.03,77.07,13800.0,49.0209,49.04,49.0145,49.04,13800.0
2007-09-04 12:25:00,77.07,77.08,77.04,77.04,20300.0,49.04,49.0463,49.0209,49.0209,20300.0
2007-09-04 12:30:00,77.04,77.07,77.03,77.06,24800.0,49.0209,49.04,49.0145,49.0336,24800.0
2007-09-04 12:35:00,77.07,77.22,77.05,77.13,39000.0,49.04,49.1354,49.0272,49.0782,39000.0
2007-09-04 12:40:00,77.14,77.21,77.07,77.07,24600.0,49.0845,49.1291,49.04,49.04,24600.0
2007-09-04 12:45:00,77.05,77.14,77.05,77.05,24900.0,49.0272,49.0845,49.0272,49.0272,24900.0
2007-09-04 12:50:00,77.11,77.17,77.07,77.07,14000.0,49.0654,49.1036,49.04,49.04,14000.0
2007-09-04 12:55:00,77.07,77.09,76.96,76.99,16300.0,49.04,49.0527,48.97,48.9891,16300.0
2007-09-04 13:00:00,77.02,77.07,76.92,77.01,9800.0,49.0082,49.04,48.9445,49.0018,9800.0
2007-09-04 13:05:00,77.0,77.06,77.0,77.05,12200.0,48.9954,49.0336,48.9954,49.0272,12200.0
2007-09-04 13:10:00,77.04,77.32,77.04,77.28,23800.0,49.0209,49.1991,49.0209,49.1736,23800.0
2007-09-04 13:15:00,77.28,77.28,77.17,77.17,7900.0,49.1736,49.1736,49.1036,49.1036,7900.0
2007-09-04 13:20:00,77.18,77.32,77.18,77.3,9400.0,49.11,49.1991,49.11,49.1863,9400.0
2007-09-04 13:25:00,77.3,77.32,77.23,77.31,18600.0,49.1863,49.1991,49.1418,49.1927,18600.0
2007-09-04 13:30:00,77.32,77.39,77.29,77.33,30900.0,49.1991,49.2436,49.18,49.2054,30900.0
2007-09-04 13:35:00,77.33,77.34,77.24,77.24,25900.0,49.2054,49.2118,49.1481,49.1481,25900.0
2007-09-04 13:40:00,77.24,77.31,77.23,77.31,14700.0,49.1481,49.1927,49.1418,49.1927,14700.0
2007-09-04 13:45:00,77.3,77.38,77.26,77.35,28500.0,49.1863,49.2372,49.1609,49.2181,28500.0
2007-09-04 13:50:00,77.35,77.37,77.27,77.3,19600.0,49.2181,49.2309,49.1672,49.1863,19600.0
2007-09-04 13:55:00,77.31,77.37,77.29,77.31,18500.0,49.1927,49.2309,49.18,49.1927,18500.0
2007-09-04 14:00:00,77.32,77.4,77.31,77.36,28700.0,49.1991,49.25,49.1927,49.2245,28700.0
2007-09-04 14:05:00,77.35,77.45,77.34,77.43,28000.0,49.2181,49.2818,49.2118,49.269,28000.0
2007-09-04 14:10:00,77.45,77.5,77.43,77.49,16900.0,49.2818,49.3136,49.269,49.3072,16900.0
2007-09-04 14:15:00,77.5,77.59,77.49,77.58,18500.0,49.3136,49.3709,49.3072,49.3645,18500.0
2007-09-04 14:20:00,77.56,77.67,77.49,77.63,50400.0,49.3518,49.4218,49.3072,49.3963,50400.0
2007-09-04 14:25:00,77.66,77.69,77.57,77.61,34400.0,49.4154,49.4345,49.3581,49.3836,34400.0
2007-09-04 14:30:00,77.61,77.73,77.61,77.7,25700.0,49.3836,49.4599,49.3836,49.4408,25700.0
2007-09-04 14:35:00,77.71,77.76,77.67,77.75,22600.0,49.4472,49.479,49.4218,49.4727,22600.0
2007-09-04 14:40:00,77.75,77.83,77.73,77.83,22100.0,49.4727,49.5236,49.4599,49.5236,22100.0
2007-09-04 14:45:00,77.81,77.88,77.8,77.81,33500.0,49.5108,49.5554,49.5045,49.5108,33500.0
2007-09-04 14:50:00,77.81,77.96,77.79,77.94,56400.0,49.5108,49.6063,49.4981,49.5936,56400.0
2007-09-04 14:55:00,77.95,77.96,77.86,77.91,23100.0,49.5999,49.6063,49.5427,49.5745,23100.0
2007-09-04 15:00:00,77.94,77.95,77.81,77.9,21600.0,49.5936,49.5999,49.5108,49.5681,21600.0
2007-09-04 15:05:00,77.91,78.0,77.9,77.96,25100.0,49.5745,49.6317,49.5681,49.6063,25100.0
2007-09-04 15:10:00,77.96,78.0,77.94,77.96,17900.0,49.6063,49.6317,49.5936,49.6063,17900.0
2007-09-04 15:15:00,77.96,78.0,77.95,77.96,39700.0,49.6063,49.6317,49.5999,49.6063,39700.0
2007-09-04 15:20:00,77.95,78.0,77.93,77.93,59500.0,49.5999,49.6317,49.5872,49.5872,59500.0
2007-09-04 15:25:00,77.93,77.97,77.9,77.9,72800.0,49.5872,49.6126,49.5681,49.5681,72800.0
2007-09-04 15:30:00,77.93,77.99,77.85,77.96,49200.0,49.5872,49.6254,49.5363,49.6063,49200.0
2007-09-04 15:35:00,77.95,77.96,77.84,77.87,38700.0,49.5999,49.6063,49.5299,49.549,38700.0
2007-09-04 15:40:00,77.87,77.89,77.59,77.6,59600.0,49.549,49.5617,49.3709,49.3772,59600.0
2007-09-04 15:45:00,77.6,77.61,77.39,77.4,91700.0,49.3772,49.3836,49.2436,49.25,91700.0
2007-09-04 15:50:00,77.39,77.41,77.2,77.2,78800.0,49.2436,49.2563,49.1227,49.1227,78800.0
2007-09-04 15:55:00,77.2,77.3,77.07,77.3,147600.0,49.1227,49.1863,49.04,49.1863,147600.0
2007-09-05 09:30:00,77.19,77.83,77.19,77.64,125400.0,49.1163,49.5236,49.1163,49.4027,125400.0
2007-09-05 09:35:00,77.64,77.82,77.57,77.65,32400.0,49.4027,49.5172,49.3581,49.409,32400.0
2007-09-05 09:40:00,77.7,77.77,77.55,77.64,63800.0,49.4408,49.4854,49.3454,49.4027,63800.0
2007-09-05 09:45:00,77.6,78.24,77.56,78.14,106900.0,49.3772,49.7845,49.3518,49.7208,106900.0
2007-09-05 09:50:00,78.13,78.28,78.0,78.27,59700.0,49.7145,49.8099,49.6317,49.8035,59700.0
2007-09-05 09:55:00,78.27,78.63,78.26,78.41,88600.0,49.8035,50.0326,49.7972,49.8926,88600.0
2007-09-05 10:00:00,78.45,78.45,77.62,77.88,108900.0,49.9181,49.9181,49.3899,49.5554,108900.0
2007-09-05 10:05:00,77.83,78.0,77.79,77.95,77000.0,49.5236,49.6317,49.4981,49.5999,77000.0
2007-09-05 10:10:00,77.97,77.99,77.78,77.88,45100.0,49.6126,49.6254,49.4918,49.5554,45100.0
2007-09-05 10:15:00,77.84,77.89,77.65,77.78,31600.0,49.5299,49.5617,49.409,49.4918,31600.0
2007-09-05 10:20:00,77.78,77.9,77.69,77.9,39800.0,49.4918,49.5681,49.4345,49.5681,39800.0
2007-09-05 10:25:00,77.87,78.0,77.81,77.86,29300.0,49.549,49.6317,49.5108,49.5427,29300.0
2007-09-05 10:30:00,77.9,77.9,77.65,77.72,35100.0,49.5681,49.5681,49.409,49.4536,35100.0
2007-09-05 10:35:00,77.7,77.85,77.62,77.77,55500.0,49.4408,49.5363,49.3899,49.4854,55500.0
2007-09-05 10:40:00,77.82,77.94,77.75,77.88,34300.0,49.5172,49.5936,49.4727,49.5554,34300.0
2007-09-05 10:45:00,77.92,78.13,77.89,78.09,39700.0,49.5808,49.7145,49.5617,49.689,39700.0
2007-09-05 10:50:00,78.12,78.21,78.08,78.18,34500.0,49.7081,49.7654,49.6826,49.7463,34500.0
2007-09-05 10:55:00,78.22,78.37,78.17,78.33,45200.0,49.7717,49.8672,49.7399,49.8417,45200.0
2007-09-05 11:00:00,78.31,78.41,78.17,78.24,49600.0,49.829,49.8926,49.7399,49.7845,49600.0
2007-09-05 11:05:00,78.23,78.29,78.08,78.08,31700.0,49.7781,49.8163,49.6826,49.6826,31700.0
2007-09-05 11:10:00,78.07,78.15,78.0,78.13,23100.0,49.6763,49.7272,49.6317,49.7145,23100.0
2007-09-05 11:15:00,78.13,78.13,78.0,78.05,23000.0,49.7145,49.7145,49.6317,49.6636,23000.0
2007-09-05 11:20:00,78.06,78.09,77.83,77.87,20700.0,49.6699,49.689,49.5236,49.549,20700.0
2007-09-05 11:25:00,77.85,77.95,77.79,77.92,13000.0,49.5363,49.5999,49.4981,49.5808,13000.0
2007-09-05 11:30:00,77.89,77.92,77.75,77.75,23400.0,49.5617,49.5808,49.4727,49.4727,23400.0
2007-09-05 11:35:00,77.78,77.78,77.56,77.56,21200.0,49.4918,49.4918,49.3518,49.3518,21200.0
2007-09-05 11:40:00,77.56,77.66,77.52,77.64,22500.0,49.3518,49.4154,49.3263,49.4027,22500.0
2007-09-05 11:45:00,77.64,77.66,77.58,77.63,16900.0,49.4027,49.4154,49.3645,49.3963,16900.0
2007-09-05 11:50:00,77.66,77.78,77.62,77.77,14400.0,49.4154,49.4918,49.3899,49.4854,14400.0
2007-09-05 11:55:00,77.75,77.89,77.75,77.85,20100.0,49.4727,49.5617,49.4727,49.5363,20100.0
2007-09-05 12:00:00,77.89,77.89,77.78,77.81,11200.0,49.5617,49.5617,49.4918,49.5108,11200.0
2007-09-05 12:05:00,77.83,77.83,77.72,77.8,9800.0,49.5236,49.5236,49.4536,49.5045,9800.0
2007-09-05 12:10:00,77.81,77.98,77.81,77.96,29400.0,49.5108,49.619,49.5108,49.6063,29400.0
2007-09-05 12:15:00,77.99,78.05,77.92,77.97,17400.0,49.6254,49.6636,49.5808,49.6126,17400.0
2007-09-05 12:20:00,77.99,78.05,77.97,78.0,10500.0,49.6254,49.6636,49.6126,49.6317,10500.0
2007-09-05 12:25:00,78.03,78.09,77.98,78.07,18800.0,49.6508,49.689,49.619,49.6763,18800.0
2007-09-05 12:30:00,78.09,78.1,77.93,78.09,19800.0,49.689,49.6954,49.5872,49.689,19800.0
2007-09-05 12:35:00,78.07,78.2,78.05,78.18,14900.0,49.6763,49.759,49.6636,49.7463,14900.0
2007-09-05 12:40:00,78.2,78.25,78.15,78.17,23700.0,49.759,49.7908,49.7272,49.7399,23700.0
2007-09-05 12:45:00,78.17,78.21,78.07,78.19,27200.0,49.7399,49.7654,49.6763,49.7526,27200.0
2007-09-05 12:50:00,78.21,78.21,77.99,78.11,16400.0,49.7654,49.7654,49.6254,49.7017,16400.0
2007-09-05 12:55:00,78.11,78.24,78.09,78.23,9900.0,49.7017,49.7845,49.689,49.7781,9900.0
2007-09-05 13:00:00,78.23,78.29,78.15,78.15,22400.0,49.7781,49.8163,49.7272,49.7272,22400.0
2007-09-05 13:05:00,78.13,78.18,78.05,78.12,16300.0,49.7145,49.7463,49.6636,49.7081,16300.0
2007-09-05 13:10:00,78.11,78.18,78.09,78.16,19400.0,49.7017,49.7463,49.689,49.7335,19400.0
2007-09-05 13:15:00,78.16,78.21,78.14,78.14,30700.0,49.7335,49.7654,49.7208,49.7208,30700.0
2007-09-05 13:20:00,78.14,78.14,78.02,78.07,18400.0,49.7208,49.7208,49.6445,49.6763,18400.0
2007-09-05 13:25:00,78.09,78.15,78.05,78.07,16400.0,49.689,49.7272,49.6636,49.6763,16400.0
2007-09-05 13:30:00,78.09,78.14,77.9,78.06,24000.0,49.689,49.7208,49.5681,49.6699,24000.0
2007-09-05 13:35:00,78.08,78.13,77.94,78.08,17800.0,49.6826,49.7145,49.5936,49.6826,17800.0
2007-09-05 13:40:00,78.11,78.13,77.99,78.01,7300.0,49.7017,49.7145,49.6254,49.6381,7300.0
2007-09-05 13:45:00,78.01,78.17,77.99,78.14,16600.0,49.6381,49.7399,49.6254,49.7208,16600.0
2007-09-05 13:50:00,78.15,78.16,78.05,78.05,14200.0,49.7272,49.7335,49.6636,49.6636,14200.0
2007-09-05 13:55:00,78.05,78.1,77.98,78.07,20600.0,49.6636,49.6954,49.619,49.6763,20600.0
2007-09-05 14:00:00,78.08,78.2,77.86,77.91,66100.0,49.6826,49.759,49.5427,49.5745,66100.0
2007-09-05 14:05:00,77.9,78.12,77.85,78.0,40900.0,49.5681,49.7081,49.5363,49.6317,40900.0
2007-09-05 14:10:00,78.01,78.06,77.92,78.02,16500.0,49.6381,49.6699,49.5808,49.6445,16500.0
2007-09-05 14:15:00,78.06,78.2,78.02,78.04,17900.0,49.6699,49.759,49.6445,49.6572,17900.0
2007-09-05 14:20:00,78.05,78.07,77.83,77.86,35100.0,49.6636,49.6763,49.5236,49.5427,35100.0
2007-09-05 14:25:00,77.88,77.93,77.83,77.88,14700.0,49.5554,49.5872,49.5236,49.5554,14700.0
2007-09-05 14:30:00,77.86,78.08,77.84,78.0,20600.0,49.5427,49.6826,49.5299,49.6317,20600.0
2007-09-05 14:35:00,78.02,78.09,77.98,78.02,22300.0,49.6445,49.689,49.619,49.6445,22300.0
2007-09-05 14:40:00,78.0,78.0,77.82,77.92,25900.0,49.6317,49.6317,49.5172,49.5808,25900.0
2007-09-05 14:45:00,77.89,77.93,77.77,77.85,23900.0,49.5617,49.5872,49.4854,49.5363,23900.0
2007-09-05 14:50:00,77.93,77.96,77.83,77.96,23400.0,49.5872,49.6063,49.5236,49.6063,23400.0
2007-09-05 14:55:00,77.96,78.17,77.96,78.1,31200.0,49.6063,49.7399,49.6063,49.6954,31200.0
2007-09-05 15:00:00,78.11,78.15,78.03,78.11,24900.0,49.7017,49.7272,49.6508,49.7017,24900.0
2007-09-05 15:05:00,78.11,78.25,78.08,78.16,25100.0,49.7017,49.7908,49.6826,49.7335,25100.0
2007-09-05 15:10:00,78.18,78.18,78.0,78.13,22800.0,49.7463,49.7463,49.6317,49.7145,22800.0
2007-09-05 15:15:00,78.13,78.22,77.96,78.2,25400.0,49.7145,49.7717,49.6063,49.759,25400.0
2007-09-05 15:20:00,78.18,78.25,78.07,78.21,27400.0,49.7463,49.7908,49.6763,49.7654,27400.0
2007-09-05 15:25:00,78.19,78.19,78.05,78.13,28900.0,49.7526,49.7526,49.6636,49.7145,28900.0
2007-09-05 15:30:00,78.12,78.2,78.0,78.05,30700.0,49.7081,49.759,49.6317,49.6636,30700.0
2007-09-05 15:35:00,78.05,78.08,77.9,78.0,37200.0,49.6636,49.6826,49.5681,49.6317,37200.0
2007-09-05 15:40:00,77.99,78.23,77.98,78.19,44000.0,49.6254,49.7781,49.619,49.7526,44000.0
2007-09-05 15:45:00,78.22,78.44,78.19,78.36,57600.0,49.7717,49.9117,49.7526,49.8608,57600.0
2007-09-05 15:50:00,78.39,78.4,78.27,78.33,68500.0,49.8799,49.8863,49.8035,49.8417,68500.0
2007-09-05 15:55:00,78.33,78.35,78.17,78.33,111800.0,49.8417,49.8544,49.7399,49.8417,111800.0
2007-09-06 09:30:00,78.46,80.06,78.46,78.75,72800.0,49.9244,50.9425,49.9244,50.109,72800.0
2007-09-06 09:35:00,78.75,79.58,78.74,79.58,85200.0,50.109,50.6371,50.1026,50.6371,85200.0
2007-09-06 09:40:00,79.58,79.75,79.41,79.6,66700.0,50.6371,50.7453,50.5289,50.6498,66700.0
2007-09-06 09:45:00,79.63,79.73,79.56,79.62,53800.0,50.6689,50.7325,50.6244,50.6626,53800.0
2007-09-06 09:50:00,79.63,79.79,79.58,79.65,61400.0,50.6689,50.7707,50.6371,50.6816,61400.0
2007-09-06 09:55:00,79.64,79.75,79.55,79.69,48100.0,50.6753,50.7453,50.618,50.7071,48100.0
2007-09-06 10:00:00,79.69,79.75,79.36,79.55,87900.0,50.7071,50.7453,50.4971,50.618,87900.0
2007-09-06 10:05:00,79.55,79.68,79.46,79.48,70000.0,50.618,50.7007,50.5607,50.5735,70000.0
2007-09-06 10:10:00,79.49,79.49,79.37,79.46,50500.0,50.5798,50.5798,50.5035,50.5607,50500.0
2007-09-06 10:15:00,79.46,79.47,79.16,79.38,61300.0,50.5607,50.5671,50.3699,50.5098,61300.0
2007-09-06 10:20:00,79.37,79.38,79.0,79.08,38100.0,50.5035,50.5098,50.268,50.3189,38100.0
2007-09-06 10:25:00,79.1,79.2,79.04,79.09,16500.0,50.3317,50.3953,50.2935,50.3253,16500.0
2007-09-06 10:30:00,79.09,79.34,78.92,79.04,93600.0,50.3253,50.4844,50.2171,50.2935,93600.0
2007-09-06 10:35:00,79.06,79.28,78.95,79.24,50600.0,50.3062,50.4462,50.2362,50.4208,50600.0
2007-09-06 10:40:00,79.26,79.27,79.0,79.03,33500.0,50.4335,50.4398,50.268,50.2871,33500.0
2007-09-06 10:45:00,79.04,79.13,78.99,79.03,14500.0,50.2935,50.3508,50.2617,50.2871,14500.0
2007-09-06 10:50:00,79.04,79.31,79.02,79.16,36400.0,50.2935,50.4653,50.2808,50.3699,36400.0
2007-09-06 10:55:00,79.14,79.26,79.08,79.17,23500.0,50.3571,50.4335,50.3189,50.3762,23500.0
2007-09-06 11:00:00,79.15,79.19,79.0,79.03,21300.0,50.3635,50.3889,50.268,50.2871,21300.0
2007-09-06 11:05:00,79.01,79.02,78.93,78.97,19400.0,50.2744,50.2808,50.2235,50.249,19400.0
2007-09-06 11:10:00,78.96,79.35,78.96,79.3,34900.0,50.2426,50.4907,50.2426,50.4589,34900.0
2007-09-06 11:15:00,79.32,79.33,79.16,79.23,21800.0,50.4717,50.478,50.3699,50.4144,21800.0
2007-09-06 11:20:00,79.25,79.4,79.23,79.36,34100.0,50.4271,50.5226,50.4144,50.4971,34100.0
2007-09-06 11:25:00,79.36,79.46,79.35,79.35,12300.0,50.4971,50.5607,50.4907,50.4907,12300.0
2007-09-06 11:30:00,79.36,79.5,79.35,79.46,25600.0,50.4971,50.5862,50.4907,50.5607,25600.0
2007-09-06 11:35:00,79.46,79.5,79.3,79.3,17600.0,50.5607,50.5862,50.4589,50.4589,17600.0
2007-09-06 11:40:00,79.3,79.48,79.3,79.48,18700.0,50.4589,50.5735,50.4589,50.5735,18700.0
2007-09-06 11:45:00,79.44,79.59,79.43,79.52,19000.0,50.548,50.6435,50.5417,50.5989,19000.0
2007-09-06 11:50:00,79.5,79.58,79.4,79.4,23100.0,50.5862,50.6371,50.5226,50.5226,23100.0
2007-09-06 11:55:00,79.42,79.51,79.4,79.49,22600.0,50.5353,50.5926,50.5226,50.5798,22600.0
2007-09-06 12:00:00,79.49,79.53,79.29,79.3,55200.0,50.5798,50.6053,50.4526,50.4589,55200.0
2007-09-06 12:05:00,79.31,79.39,79.29,79.29,17800.0,50.4653,50.5162,50.4526,50.4526,17800.0
2007-09-06 12:10:00,79.31,79.46,79.29,79.46,25800.0,50.4653,50.5607,50.4526,50.5607,25800.0
2007-09-06 12:15:00,79.47,79.59,79.4,79.44,39600.0,50.5671,50.6435,50.5226,50.548,39600.0
2007-09-06 12:20:00,79.42,79.45,79.33,79.4,14700.0,50.5353,50.5544,50.478,50.5226,14700.0
2007-09-06 12:25:00,79.42,79.44,79.26,79.29,35300.0,50.5353,50.548,50.4335,50.4526,35300.0
2007-09-06 12:30:00,79.28,79.31,79.21,79.27,26300.0,50.4462,50.4653,50.4017,50.4398,26300.0
2007-09-06 12:35:00,79.26,79.32,79.21,79.24,30900.0,50.4335,50.4717,50.4017,50.4208,30900.0
2007-09-06 12:40:00,79.28,79.28,79.13,79.15,23800.0,50.4462,50.4462,50.3508,50.3635,23800.0
2007-09-06 12:45:00,79.13,79.16,78.96,79.16,37100.0,50.3508,50.3699,50.2426,50.3699,37100.0
2007-09-06 12:50:00,79.16,79.27,79.11,79.16,20400.0,50.3699,50.4398,50.338,50.3699,20400.0
2007-09-06 12:55:00,79.16,79.3,79.11,79.3,17800.0,50.3699,50.4589,50.338,50.4589,17800.0
2007-09-06 13:00:00,79.3,79.3,79.03,79.05,30600.0,50.4589,50.4589,50.2871,50.2999,30600.0
2007-09-06 13:05:00,79.05,79.08,78.82,78.94,39600.0,50.2999,50.3189,50.1535,50.2299,39600.0
2007-09-06 13:10:00,78.91,78.91,78.63,78.71,29500.0,50.2108,50.2108,50.0326,50.0835,29500.0
2007-09-06 13:15:00,78.71,78.9,78.67,78.9,14400.0,50.0835,50.2044,50.0581,50.2044,14400.0
2007-09-06 13:20:00,78.89,79.07,78.82,78.91,38700.0,50.198,50.3126,50.1535,50.2108,38700.0
2007-09-06 13:25:00,78.92,78.95,78.87,78.89,12300.0,50.2171,50.2362,50.1853,50.198,12300.0
2007-09-06 13:30:00,78.92,79.0,78.86,78.93,40800.0,50.2171,50.268,50.179,50.2235,40800.0
2007-09-06 13:35:00,78.97,79.05,78.93,78.99,18500.0,50.249,50.2999,50.2235,50.2617,18500.0
2007-09-06 13:40:00,78.99,79.15,78.9,79.14,20600.0,50.2617,50.3635,50.2044,50.3571,20600.0
2007-09-06 13:45:00,79.13,79.29,79.12,79.14,20800.0,50.3508,50.4526,50.3444,50.3571,20800.0
2007-09-06 13:50:00,79.14,79.14,78.99,79.12,16700.0,50.3571,50.3571,50.2617,50.3444,16700.0
2007-09-06 13:55:00,79.13,79.21,79.05,79.21,10100.0,50.3508,50.4017,50.2999,50.4017,10100.0
2007-09-06 14:00:00,79.16,79.18,78.93,78.95,11100.0,50.3699,50.3826,50.2235,50.2362,11100.0
2007-09-06 14:05:00,78.95,79.17,78.92,79.1,18700.0,50.2362,50.3762,50.2171,50.3317,18700.0
2007-09-06 14:10:00,79.1,79.3,79.09,79.23,20000.0,50.3317,50.4589,50.3253,50.4144,20000.0
2007-09-06 14:15:00,79.25,79.35,79.2,79.27,28700.0,50.4271,50.4907,50.3953,50.4398,28700.0
2007-09-06 14:20:00,79.26,79.42,79.19,79.37,23300.0,50.4335,50.5353,50.3889,50.5035,23300.0
2007-09-06 14:25:00,79.37,79.47,79.29,79.39,52200.0,50.5035,50.5671,50.4526,50.5162,52200.0
2007-09-06 14:30:00,79.4,79.5,79.36,79.48,72000.0,50.5226,50.5862,50.4971,50.5735,72000.0
2007-09-06 14:35:00,79.47,79.69,79.47,79.67,50200.0,50.5671,50.7071,50.5671,50.6944,50200.0
2007-09-06 14:40:00,79.67,79.7,79.48,79.5,44400.0,50.6944,50.7135,50.5735,50.5862,44400.0
2007-09-06 14:45:00,79.49,79.51,79.39,79.41,16400.0,50.5798,50.5926,50.5162,50.5289,16400.0
2007-09-06 14:50:00,79.4,79.4,79.23,79.35,28500.0,50.5226,50.5226,50.4144,50.4907,28500.0
2007-09-06 14:55:00,79.35,79.5,79.31,79.5,31900.0,50.4907,50.5862,50.4653,50.5862,31900.0
2007-09-06 15:00:00,79.51,79.63,79.5,79.54,27000.0,50.5926,50.6689,50.5862,50.6116,27000.0
2007-09-06 15:05:00,79.57,79.69,79.53,79.54,29800.0,50.6307,50.7071,50.6053,50.6116,29800.0
2007-09-06 15:10:00,79.54,79.6,79.45,79.58,38300.0,50.6116,50.6498,50.5544,50.6371,38300.0
2007-09-06 15:15:00,79.57,79.58,79.49,79.54,28800.0,50.6307,50.6371,50.5798,50.6116,28800.0
2007-09-06 15:20:00,79.54,79.55,79.46,79.51,30500.0,50.6116,50.618,50.5607,50.5926,30500.0
2007-09-06 15:25:00,79.5,79.52,79.38,79.44,42100.0,50.5862,50.5989,50.5098,50.548,42100.0
2007-09-06 15:30:00,79.46,79.59,79.43,79.55,42600.0,50.5607,50.6435,50.5417,50.618,42600.0
2007-09-06 15:35:00,79.52,79.6,79.37,79.39,43300.0,50.5989,50.6498,50.5035,50.5162,43300.0
2007-09-06 15:40:00,79.38,79.39,79.13,79.25,99200.0,50.5098,50.5162,50.3508,50.4271,99200.0
2007-09-06 15:45:00,79.26,79.34,78.43,79.2,106300.0,50.4335,50.4844,49.9053,50.3953,106300.0
2007-09-06 15:50:00,79.19,79.2,78.13,78.98,161300.0,50.3889,50.3953,49.7145,50.2553,161300.0
2007-09-06 15:55:00,78.97,79.03,78.61,78.93,290000.0,50.249,50.2871,50.0199,50.2235,290000.0
2007-09-07 09:30:00,77.56,77.91,77.41,77.59,56400.0,49.3518,49.5745,49.2563,49.3709,56400.0
2007-09-07 09:35:00,77.59,77.6,77.34,77.45,40500.0,49.3709,49.3772,49.2118,49.2818,40500.0
2007-09-07 09:40:00,77.47,77.53,77.02,77.44,96500.0,49.2945,49.3327,49.0082,49.2754,96500.0
2007-09-07 09:45:00,77.42,77.42,77.16,77.25,32300.0,49.2627,49.2627,49.0972,49.1545,32300.0
2007-09-07 09:50:00,77.29,77.48,77.18,77.39,39300.0,49.18,49.3009,49.11,49.2436,39300.0
2007-09-07 09:55:00,77.44,77.6,77.39,77.44,33700.0,49.2754,49.3772,49.2436,49.2754,33700.0
2007-09-07 10:00:00,77.44,77.57,77.33,77.54,29000.0,49.2754,49.3581,49.2054,49.339,29000.0
2007-09-07 10:05:00,77.57,77.81,77.55,77.55,54800.0,49.3581,49.5108,49.3454,49.3454,54800.0
2007-09-07 10:10:00,77.59,77.59,77.37,77.41,30000.0,49.3709,49.3709,49.2309,49.2563,30000.0
2007-09-07 10:15:00,77.38,77.45,77.28,77.45,22700.0,49.2372,49.2818,49.1736,49.2818,22700.0
2007-09-07 10:20:00,77.44,77.55,77.31,77.31,34500.0,49.2754,49.3454,49.1927,49.1927,34500.0
2007-09-07 10:25:00,77.34,77.36,77.26,77.29,14100.0,49.2118,49.2245,49.1609,49.18,14100.0
2007-09-07 10:30:00,77.33,77.35,77.1,77.14,45600.0,49.2054,49.2181,49.0591,49.0845,45600.0
2007-09-07 10:35:00,77.14,77.22,77.05,77.15,56300.0,49.0845,49.1354,49.0272,49.0909,56300.0
2007-09-07 10:40:00,77.14,77.34,77.14,77.32,45500.0,49.0845,49.2118,49.0845,49.1991,45500.0
2007-09-07 10:45:00,77.35,77.38,77.05,77.1,20400.0,49.2181,49.2372,49.0272,49.0591,20400.0
2007-09-07 10:50:00,77.07,77.13,76.99,77.06,25800.0,49.04,49.0782,48.9891,49.0336,25800.0
2007-09-07 10:55:00,77.05,77.13,77.02,77.04,12600.0,49.0272,49.0782,49.0082,49.0209,12600.0
2007-09-07 11:00:00,77.06,77.19,77.03,77.16,29200.0,49.0336,49.1163,49.0145,49.0972,29200.0
2007-09-07 11:05:00,77.14,77.22,77.06,77.22,34600.0,49.0845,49.1354,49.0336,49.1354,34600.0
2007-09-07 11:10:00,77.24,77.24,77.01,77.07,25400.0,49.1481,49.1481,49.0018,49.04,25400.0
2007-09-07 11:15:00,77.04,77.23,77.04,77.08,26600.0,49.0209,49.1418,49.0209,49.0463,26600.0
2007-09-07 11:20:00,77.08,77.14,77.0,77.0,24900.0,49.0463,49.0845,48.9954,48.9954,24900.0
2007-09-07 11:25:00,77.03,77.05,76.84,76.84,22600.0,49.0145,49.0272,48.8936,48.8936,22600.0
2007-09-07 11:30:00,76.84,76.98,76.84,76.87,18600.0,48.8936,48.9827,48.8936,48.9127,18600.0
2007-09-07 11:35:00,76.88,76.98,76.86,76.94,34700.0,48.9191,48.9827,48.9064,48.9573,34700.0
2007-09-07 11:40:00,76.94,77.01,76.9,76.95,30700.0,48.9573,49.0018,48.9318,48.9636,30700.0
2007-09-07 11:45:00,76.94,77.14,76.93,77.13,51500.0,48.9573,49.0845,48.9509,49.0782,51500.0
2007-09-07 11:50:00,77.14,77.18,77.09,77.1,26000.0,49.0845,49.11,49.0527,49.0591,26000.0
2007-09-07 11:55:00,77.13,77.43,77.12,77.4,37100.0,49.0782,49.269,49.0718,49.25,37100.0
2007-09-07 12:00:00,77.39,77.45,77.25,77.26,28300.0,49.2436,49.2818,49.1545,49.1609,28300.0
2007-09-07 12:05:00,77.26,77.36,77.2,77.36,13000.0,49.1609,49.2245,49.1227,49.2245,13000.0
2007-09-07 12:10:00,77.36,77.5,77.35,77.45,26200.0,49.2245,49.3136,49.2181,49.2818,26200.0
2007-09-07 12:15:00,77.46,77.49,77.38,77.42,14400.0,49.2881,49.3072,49.2372,49.2627,14400.0
2007-09-07 12:20:00,77.38,77.56,77.36,77.52,26800.0,49.2372,49.3518,49.2245,49.3263,26800.0
2007-09-07 12:25:00,77.55,77.74,77.51,77.66,28100.0,49.3454,49.4663,49.3199,49.4154,28100.0
2007-09-07 12:30:00,77.7,77.85,77.7,77.83,16700.0,49.4408,49.5363,49.4408,49.5236,16700.0
2007-09-07 12:35:00,77.85,77.85,77.73,77.8,14600.0,49.5363,49.5363,49.4599,49.5045,14600.0
2007-09-07 12:40:00,77.78,77.84,77.72,77.8,15100.0,49.4918,49.5299,49.4536,49.5045,15100.0
2007-09-07 12:45:00,77.84,77.84,77.72,77.83,19500.0,49.5299,49.5299,49.4536,49.5236,19500.0
2007-09-07 12:50:00,77.84,77.9,77.77,77.88,13400.0,49.5299,49.5681,49.4854,49.5554,13400.0
2007-09-07 12:55:00,77.88,77.91,77.78,77.82,14200.0,49.5554,49.5745,49.4918,49.5172,14200.0
2007-09-07 13:00:00,77.84,77.9,77.8,77.81,11600.0,49.5299,49.5681,49.5045,49.5108,11600.0
2007-09-07 13:05:00,77.79,77.99,77.75,77.99,15200.0,49.4981,49.6254,49.4727,49.6254,15200.0
2007-09-07 13:10:00,77.99,78.02,77.93,78.02,12300.0,49.6254,49.6445,49.5872,49.6445,12300.0
2007-09-07 13:15:00,78.05,78.07,77.91,77.95,10700.0,49.6636,49.6763,49.5745,49.5999,10700.0
2007-09-07 13:20:00,77.95,78.07,77.9,77.97,15400.0,49.5999,49.6763,49.5681,49.6126,15400.0
2007-09-07 13:25:00,77.94,78.12,77.94,78.07,11700.0,49.5936,49.7081,49.5936,49.6763,11700.0
2007-09-07 13:30:00,78.11,78.28,78.07,78.14,22100.0,49.7017,49.8099,49.6763,49.7208,22100.0
2007-09-07 13:35:00,78.16,78.21,77.9,77.9,21300.0,49.7335,49.7654,49.5681,49.5681,21300.0
2007-09-07 13:40:00,77.88,78.05,77.88,77.97,36000.0,49.5554,49.6636,49.5554,49.6126,36000.0
2007-09-07 13:45:00,77.96,77.98,77.86,77.92,18600.0,49.6063,49.619,49.5427,49.5808,18600.0
2007-09-07 13:50:00,77.94,77.95,77.89,77.91,14600.0,49.5936,49.5999,49.5617,49.5745,14600.0
2007-09-07 13:55:00,77.93,77.94,77.79,77.89,17700.0,49.5872,49.5936,49.4981,49.5617,17700.0
2007-09-07 14:00:00,77.89,77.89,77.63,77.73,22600.0,49.5617,49.5617,49.3963,49.4599,22600.0
2007-09-07 14:05:00,77.75,77.82,77.72,77.74,13700.0,49.4727,49.5172,49.4536,49.4663,13700.0
2007-09-07 14:10:00,77.73,77.89,77.65,77.89,13400.0,49.4599,49.5617,49.409,49.5617,13400.0
2007-09-07 14:15:00,77.89,77.92,77.63,77.68,21400.0,49.5617,49.5808,49.3963,49.4281,21400.0
2007-09-07 14:20:00,77.7,77.74,77.6,77.72,11200.0,49.4408,49.4663,49.3772,49.4536,11200.0
2007-09-07 14:25:00,77.71,77.75,77.55,77.62,15600.0,49.4472,49.4727,49.3454,49.3899,15600.0
2007-09-07 14:30:00,77.65,77.65,77.52,77.58,13900.0,49.409,49.409,49.3263,49.3645,13900.0
2007-09-07 14:35:00,77.59,77.7,77.55,77.66,15500.0,49.3709,49.4408,49.3454,49.4154,15500.0
2007-09-07 14:40:00,77.66,77.66,77.6,77.62,12100.0,49.4154,49.4154,49.3772,49.3899,12100.0
2007-09-07 14:45:00,77.62,77.66,77.35,77.45,31800.0,49.3899,49.4154,49.2181,49.2818,31800.0
2007-09-07 14:50:00,77.44,77.45,77.31,77.33,27600.0,49.2754,49.2818,49.1927,49.2054,27600.0
2007-09-07 14:55:00,77.33,77.34,77.09,77.11,51900.0,49.2054,49.2118,49.0527,49.0654,51900.0
2007-09-07 15:00:00,77.1,77.37,77.1,77.36,27700.0,49.0591,49.2309,49.0591,49.2245,27700.0
2007-09-07 15:05:00,77.36,77.39,77.27,77.29,28200.0,49.2245,49.2436,49.1672,49.18,28200.0
2007-09-07 15:10:00,77.29,77.4,77.25,77.38,20500.0,49.18,49.25,49.1545,49.2372,20500.0
2007-09-07 15:15:00,77.39,77.45,77.29,77.36,25500.0,49.2436,49.2818,49.18,49.2245,25500.0
2007-09-07 15:20:00,77.36,77.36,77.01,77.01,39500.0,49.2245,49.2245,49.0018,49.0018,39500.0
2007-09-07 15:25:00,77.01,77.11,76.9,76.92,50400.0,49.0018,49.0654,48.9318,48.9445,50400.0
2007-09-07 15:30:00,76.92,77.12,76.92,77.02,48500.0,48.9445,49.0718,48.9445,49.0082,48500.0
2007-09-07 15:35:00,77.03,77.14,76.98,77.03,30700.0,49.0145,49.0845,48.9827,49.0145,30700.0
2007-09-07 15:40:00,77.03,77.14,76.87,77.03,46700.0,49.0145,49.0845,48.9127,49.0145,46700.0
2007-09-07 15:45:00,77.04,77.4,76.99,77.23,83100.0,49.0209,49.25,48.9891,49.1418,83100.0
2007-09-07 15:50:00,77.25,77.74,77.17,77.74,112100.0,49.1545,49.4663,49.1036,49.4663,112100.0
2007-09-07 15:55:00,77.75,77.84,77.49,77.54,135000.0,49.4727,49.5299,49.3072,49.339,135000.0
2007-09-10 09:30:00,77.42,77.75,77.35,77.72,41300.0,49.2627,49.4727,49.2181,49.4536,41300.0
2007-09-10 09:35:00,77.75,77.8,77.62,77.78,27800.0,49.4727,49.5045,49.3899,49.4918,27800.0
2007-09-10 09:40:00,77.77,77.85,77.69,77.85,19400.0,49.4854,49.5363,49.4345,49.5363,19400.0
2007-09-10 09:45:00,77.85,77.88,77.57,77.8,23700.0,49.5363,49.5554,49.3581,49.5045,23700.0
2007-09-10 09:50:00,77.73,77.9,77.4,77.46,26200.0,49.4599,49.5681,49.25,49.2881,26200.0
2007-09-10 09:55:00,77.46,77.66,77.38,77.49,26000.0,49.2881,49.4154,49.2372,49.3072,26000.0
2007-09-10 10:00:00,77.52,77.6,77.4,77.55,15700.0,49.3263,49.3772,49.25,49.3454,15700.0
2007-09-10 10:05:00,77.53,77.6,77.45,77.59,29800.0,49.3327,49.3772,49.2818,49.3709,29800.0
2007-09-10 10:10:00,77.59,77.6,77.3,77.42,39600.0,49.3709,49.3772,49.1863,49.2627,39600.0
2007-09-10 10:15:00,77.43,77.43,77.02,77.2,31400.0,49.269,49.269,49.0082,49.1227,31400.0
2007-09-10 10:20:00,77.2,77.27,77.13,77.22,21600.0,49.1227,49.1672,49.0782,49.1354,21600.0
2007-09-10 10:25:00,77.25,77.28,77.03,77.08,33700.0,49.1545,49.1736,49.0145,49.0463,33700.0
2007-09-10 10:30:00,77.08,77.1,76.94,77.06,38500.0,49.0463,49.0591,48.9573,49.0336,38500.0
2007-09-10 10:35:00,77.06,77.07,76.76,76.79,31300.0,49.0336,49.04,48.8427,48.8618,31300.0
2007-09-10 10:40:00,76.77,76.91,76.5,76.53,36700.0,48.8491,48.9382,48.6773,48.6964,36700.0
2007-09-10 10:45:00,76.54,76.59,76.42,76.55,34100.0,48.7027,48.7345,48.6264,48.7091,34100.0
2007-09-10 10:50:00,76.53,76.76,76.51,76.69,33400.0,48.6964,48.8427,48.6836,48.7982,33400.0
2007-09-10 10:55:00,76.69,76.85,76.65,76.83,22100.0,48.7982,48.9,48.7727,48.8873,22100.0
2007-09-10 11:00:00,76.82,76.88,76.71,76.79,25100.0,48.8809,48.9191,48.8109,48.8618,25100.0
2007-09-10 11:05:00,76.79,76.89,76.71,76.71,17100.0,48.8618,48.9254,48.8109,48.8109,17100.0
2007-09-10 11:10:00,76.72,76.77,76.34,76.34,28700.0,48.8173,48.8491,48.5755,48.5755,28700.0
2007-09-10 11:15:00,76.34,76.42,76.07,76.16,59900.0,48.5755,48.6264,48.4037,48.4609,59900.0
2007-09-10 11:20:00,76.17,76.19,75.97,76.0,45500.0,48.4673,48.48,48.34,48.3591,45500.0
2007-09-10 11:25:00,76.02,76.04,75.88,75.9,52300.0,48.3719,48.3846,48.2828,48.2955,52300.0
2007-09-10 11:30:00,75.88,75.96,75.77,75.95,29300.0,48.2828,48.3337,48.2128,48.3273,29300.0
2007-09-10 11:35:00,75.91,76.1,75.78,76.03,32800.0,48.3019,48.4228,48.2191,48.3782,32800.0
2007-09-10 11:40:00,76.06,76.31,76.03,76.26,27100.0,48.3973,48.5564,48.3782,48.5246,27100.0
2007-09-10 11:45:00,76.26,76.32,76.15,76.24,28700.0,48.5246,48.5627,48.4546,48.5118,28700.0
2007-09-10 11:50:00,76.26,76.3,76.19,76.28,16200.0,48.5246,48.55,48.48,48.5373,16200.0
2007-09-10 11:55:00,76.26,76.29,76.13,76.19,11200.0,48.5246,48.5437,48.4418,48.48,11200.0
2007-09-10 12:00:00,76.19,76.32,76.16,76.29,18100.0,48.48,48.5627,48.4609,48.5437,18100.0
2007-09-10 12:05:00,76.31,76.38,76.31,76.35,13700.0,48.5564,48.6009,48.5564,48.5818,13700.0
2007-09-10 12:10:00,76.32,76.35,76.21,76.22,17400.0,48.5627,48.5818,48.4928,48.4991,17400.0
2007-09-10 12:15:00,76.24,76.25,76.18,76.24,9600.0,48.5118,48.5182,48.4737,48.5118,9600.0
2007-09-10 12:20:00,76.23,76.46,76.23,76.46,13200.0,48.5055,48.6518,48.5055,48.6518,13200.0
2007-09-10 12:25:00,76.45,76.53,76.41,76.42,15500.0,48.6455,48.6964,48.62,48.6264,15500.0
2007-09-10 12:30:00,76.47,76.55,76.35,76.35,21000.0,48.6582,48.7091,48.5818,48.5818,21000.0
2007-09-10 12:35:00,76.37,76.49,76.35,76.42,23400.0,48.5946,48.6709,48.5818,48.6264,23400.0
2007-09-10 12:40:00,76.42,76.54,76.38,76.43,17300.0,48.6264,48.7027,48.6009,48.6327,17300.0
2007-09-10 12:45:00,76.42,76.49,76.36,76.46,16500.0,48.6264,48.6709,48.5882,48.6518,16500.0
2007-09-10 12:50:00,76.46,76.46,76.31,76.36,27400.0,48.6518,48.6518,48.5564,48.5882,27400.0
2007-09-10 12:55:00,76.36,76.5,76.36,76.48,27900.0,48.5882,48.6773,48.5882,48.6646,27900.0
2007-09-10 13:00:00,76.5,76.5,76.28,76.28,30900.0,48.6773,48.6773,48.5373,48.5373,30900.0
2007-09-10 13:05:00,76.28,76.45,76.27,76.43,19900.0,48.5373,48.6455,48.5309,48.6327,19900.0
2007-09-10 13:10:00,76.45,76.45,76.34,76.4,15600.0,48.6455,48.6455,48.5755,48.6137,15600.0
2007-09-10 13:15:00,76.4,76.68,76.4,76.68,24700.0,48.6137,48.7918,48.6137,48.7918,24700.0
2007-09-10 13:20:00,76.69,76.73,76.59,76.68,31400.0,48.7982,48.8236,48.7345,48.7918,31400.0
2007-09-10 13:25:00,76.62,76.75,76.6,76.71,16100.0,48.7536,48.8364,48.7409,48.8109,16100.0
2007-09-10 13:30:00,76.71,76.79,76.62,76.79,14700.0,48.8109,48.8618,48.7536,48.8618,14700.0
2007-09-10 13:35:00,76.84,76.84,76.7,76.7,15200.0,48.8936,48.8936,48.8045,48.8045,15200.0
2007-09-10 13:40:00,76.71,76.78,76.68,76.76,10600.0,48.8109,48.8554,48.7918,48.8427,10600.0
2007-09-10 13:45:00,76.75,76.75,76.66,76.68,10800.0,48.8364,48.8364,48.7791,48.7918,10800.0
2007-09-10 13:50:00,76.68,76.73,76.53,76.53,23600.0,48.7918,48.8236,48.6964,48.6964,23600.0
2007-09-10 13:55:00,76.51,76.58,76.44,76.46,19600.0,48.6836,48.7282,48.6391,48.6518,19600.0
2007-09-10 14:00:00,76.47,76.47,76.4,76.43,12700.0,48.6582,48.6582,48.6137,48.6327,12700.0
2007-09-10 14:05:00,76.45,76.49,76.38,76.47,15100.0,48.6455,48.6709,48.6009,48.6582,15100.0
2007-09-10 14:10:00,76.47,76.74,76.47,76.74,19800.0,48.6582,48.83,48.6582,48.83,19800.0
2007-09-10 14:15:00,76.72,76.93,76.72,76.86,40500.0,48.8173,48.9509,48.8173,48.9064,40500.0
2007-09-10 14:20:00,76.86,77.04,76.82,77.02,22900.0,48.9064,49.0209,48.8809,49.0082,22900.0
2007-09-10 14:25:00,77.02,77.32,77.0,77.32,38400.0,49.0082,49.1991,48.9954,49.1991,38400.0
2007-09-10 14:30:00,77.32,77.33,77.27,77.32,39100.0,49.1991,49.2054,49.1672,49.1991,39100.0
2007-09-10 14:35:00,77.32,77.32,77.18,77.26,25500.0,49.1991,49.1991,49.11,49.1609,25500.0
2007-09-10 14:40:00,77.22,77.35,77.17,77.34,25800.0,49.1354,49.2181,49.1036,49.2118,25800.0
2007-09-10 14:45:00,77.34,77.66,77.34,77.58,72100.0,49.2118,49.4154,49.2118,49.3645,72100.0
2007-09-10 14:50:00,77.55,77.6,77.3,77.33,23100.0,49.3454,49.3772,49.1863,49.2054,23100.0
2007-09-10 14:55:00,77.33,77.44,77.29,77.44,19500.0,49.2054,49.2754,49.18,49.2754,19500.0
2007-09-10 15:00:00,77.44,77.44,77.18,77.24,17000.0,49.2754,49.2754,49.11,49.1481,17000.0
2007-09-10 15:05:00,77.26,77.89,77.24,77.88,53100.0,49.1609,49.5617,49.1481,49.5554,53100.0
2007-09-10 15:10:00,77.89,77.97,77.7,77.71,61900.0,49.5617,49.6126,49.4408,49.4472,61900.0
2007-09-10 15:15:00,77.69,77.92,77.69,77.86,34000.0,49.4345,49.5808,49.4345,49.5427,34000.0
2007-09-10 15:20:00,77.89,78.18,77.84,78.11,57800.0,49.5617,49.7463,49.5299,49.7017,57800.0
2007-09-10 15:25:00,78.08,78.08,77.92,77.92,144900.0,49.6826,49.6826,49.5808,49.5808,144900.0
2007-09-10 15:30:00,77.92,78.0,77.84,77.88,42200.0,49.5808,49.6317,49.5299,49.5554,42200.0
2007-09-10 15:35:00,77.87,77.92,77.62,77.66,63000.0,49.549,49.5808,49.3899,49.4154,63000.0
2007-09-10 15:40:00,77.69,77.69,77.48,77.55,68600.0,49.4345,49.4345,49.3009,49.3454,68600.0
2007-09-10 15:45:00,77.55,77.56,77.42,77.45,47600.0,49.3454,49.3518,49.2627,49.2818,47600.0
2007-09-10 15:50:00,77.45,77.47,77.39,77.42,68100.0,49.2818,49.2945,49.2436,49.2627,68100.0
2007-09-10 15:55:00,77.4,77.55,77.36,77.49,91100.0,49.25,49.3454,49.2245,49.3072,91100.0
2007-09-11 09:30:00,77.85,77.86,77.38,77.49,38100.0,49.5363,49.5427,49.2372,49.3072,38100.0
2007-09-11 09:35:00,77.49,77.49,77.28,77.36,42500.0,49.3072,49.3072,49.1736,49.2245,42500.0
2007-09-11 09:40:00,77.37,77.83,77.35,77.72,70700.0,49.2309,49.5236,49.2181,49.4536,70700.0
2007-09-11 09:45:00,77.78,77.8,77.6,77.71,41800.0,49.4918,49.5045,49.3772,49.4472,41800.0
2007-09-11 09:50:00,77.72,77.84,77.42,77.49,48900.0,49.4536,49.5299,49.2627,49.3072,48900.0
2007-09-11 09:55:00,77.49,77.5,77.23,77.42,60100.0,49.3072,49.3136,49.1418,49.2627,60100.0
2007-09-11 10:00:00,77.43,77.54,77.25,77.52,65100.0,49.269,49.339,49.1545,49.3263,65100.0
2007-09-11 10:05:00,77.53,77.55,77.24,77.3,43100.0,49.3327,49.3454,49.1481,49.1863,43100.0
2007-09-11 10:10:00,77.26,77.29,77.0,77.05,52500.0,49.1609,49.18,48.9954,49.0272,52500.0
2007-09-11 10:15:00,77.0,77.04,76.82,76.84,48600.0,48.9954,49.0209,48.8809,48.8936,48600.0
2007-09-11 10:20:00,76.86,77.0,76.81,76.9,32000.0,48.9064,48.9954,48.8745,48.9318,32000.0
2007-09-11 10:25:00,76.91,77.34,76.88,77.29,35900.0,48.9382,49.2118,48.9191,49.18,35900.0
2007-09-11 10:30:00,77.31,77.35,77.2,77.22,35700.0,49.1927,49.2181,49.1227,49.1354,35700.0
2007-09-11 10:35:00,77.22,77.28,77.22,77.25,20800.0,49.1354,49.1736,49.1354,49.1545,20800.0
2007-09-11 10:40:00,77.25,77.34,77.12,77.29,27000.0,49.1545,49.2118,49.0718,49.18,27000.0
2007-09-11 10:45:00,77.34,77.46,77.31,77.46,29700.0,49.2118,49.2881,49.1927,49.2881,29700.0
2007-09-11 10:50:00,77.45,77.5,77.37,77.4,35300.0,49.2818,49.3136,49.2309,49.25,35300.0
2007-09-11 10:55:00,77.42,77.46,77.38,77.45,21300.0,49.2627,49.2881,49.2372,49.2818,21300.0
2007-09-11 11:00:00,77.45,77.46,77.31,77.44,25100.0,49.2818,49.2881,49.1927,49.2754,25100.0
2007-09-11 11:05:00,77.48,77.48,77.35,77.37,21700.0,49.3009,49.3009,49.2181,49.2309,21700.0
2007-09-11 11:10:00,77.37,77.41,77.33,77.36,24900.0,49.2309,49.2563,49.2054,49.2245,24900.0
2007-09-11 11:15:00,77.36,77.42,77.28,77.4,30800.0,49.2245,49.2627,49.1736,49.25,30800.0
2007-09-11 11:20:00,77.38,77.53,77.38,77.46,29800.0,49.2372,49.3327,49.2372,49.2881,29800.0
2007-09-11 11:25:00,77.5,77.56,77.43,77.5,33400.0,49.3136,49.3518,49.269,49.3136,33400.0
2007-09-11 11:30:00,77.52,77.56,77.34,77.35,25500.0,49.3263,49.3518,49.2118,49.2181,25500.0
2007-09-11 11:35:00,77.35,77.45,77.31,77.33,24900.0,49.2181,49.2818,49.1927,49.2054,24900.0
2007-09-11 11:40:00,77.31,77.37,77.16,77.17,27700.0,49.1927,49.2309,49.0972,49.1036,27700.0
2007-09-11 11:45:00,77.16,77.19,76.96,77.07,41000.0,49.0972,49.1163,48.97,49.04,41000.0
2007-09-11 11:50:00,77.06,77.08,76.84,76.97,49800.0,49.0336,49.0463,48.8936,48.9763,49800.0
2007-09-11 11:55:00,76.95,76.95,76.85,76.93,37800.0,48.9636,48.9636,48.9,48.9509,37800.0
2007-09-11 12:00:00,76.93,77.09,76.89,76.9,45300.0,48.9509,49.0527,48.9254,48.9318,45300.0
2007-09-11 12:05:00,76.9,76.96,76.79,76.8,33600.0,48.9318,48.97,48.8618,48.8682,33600.0
2007-09-11 12:10:00,76.79,76.85,76.76,76.78,30300.0,48.8618,48.9,48.8427,48.8554,30300.0
2007-09-11 12:15:00,76.79,76.95,76.78,76.95,21800.0,48.8618,48.9636,48.8554,48.9636,21800.0
2007-09-11 12:20:00,76.96,77.14,76.96,77.0,30200.0,48.97,49.0845,48.97,48.9954,30200.0
2007-09-11 12:25:00,77.01,77.17,77.0,77.0,22900.0,49.0018,49.1036,48.9954,48.9954,22900.0
2007-09-11 12:30:00,76.99,77.01,76.9,76.93,17100.0,48.9891,49.0018,48.9318,48.9509,17100.0
2007-09-11 12:35:00,76.9,76.9,76.72,76.8,32900.0,48.9318,48.9318,48.8173,48.8682,32900.0
2007-09-11 12:40:00,76.84,76.9,76.82,76.89,15300.0,48.8936,48.9318,48.8809,48.9254,15300.0
2007-09-11 12:45:00,76.91,76.93,76.83,76.83,12000.0,48.9382,48.9509,48.8873,48.8873,12000.0
2007-09-11 12:50:00,76.84,76.84,76.71,76.74,29600.0,48.8936,48.8936,48.8109,48.83,29600.0
2007-09-11 12:55:00,76.75,76.8,76.71,76.76,19400.0,48.8364,48.8682,48.8109,48.8427,19400.0
2007-09-11 13:00:00,76.77,76.81,76.68,76.69,16900.0,48.8491,48.8745,48.7918,48.7982,16900.0
2007-09-11 13:05:00,76.67,76.69,76.65,76.66,18100.0,48.7855,48.7982,48.7727,48.7791,18100.0
2007-09-11 13:10:00,76.67,76.67,76.53,76.54,20300.0,48.7855,48.7855,48.6964,48.7027,20300.0
2007-09-11 13:15:00,76.53,76.6,76.49,76.54,27200.0,48.6964,48.7409,48.6709,48.7027,27200.0
2007-09-11 13:20:00,76.54,76.56,76.47,76.49,15500.0,48.7027,48.7155,48.6582,48.6709,15500.0
2007-09-11 13:25:00,76.49,76.64,76.41,76.55,24700.0,48.6709,48.7664,48.62,48.7091,24700.0
2007-09-11 13:30:00,76.55,76.65,76.45,76.58,50500.0,48.7091,48.7727,48.6455,48.7282,50500.0
2007-09-11 13:35:00,76.61,76.7,76.59,76.61,23800.0,48.7473,48.8045,48.7345,48.7473,23800.0
2007-09-11 13:40:00,76.61,76.63,76.5,76.6,28400.0,48.7473,48.76,48.6773,48.7409,28400.0
2007-09-11 13:45:00,76.58,76.91,76.58,76.85,56900.0,48.7282,48.9382,48.7282,48.9,56900.0
2007-09-11 13:50:00,76.8,76.85,76.71,76.76,23900.0,48.8682,48.9,48.8109,48.8427,23900.0
2007-09-11 13:55:00,76.74,76.85,76.71,76.81,23300.0,48.83,48.9,48.8109,48.8745,23300.0
2007-09-11 14:00:00,76.83,77.06,76.81,77.01,35600.0,48.8873,49.0336,48.8745,49.0018,35600.0
2007-09-11 14:05:00,77.01,77.04,76.96,77.01,43600.0,49.0018,49.0209,48.97,49.0018,43600.0
2007-09-11 14:10:00,77.01,77.11,77.01,77.08,22600.0,49.0018,49.0654,49.0018,49.0463,22600.0
2007-09-11 14:15:00,77.08,77.2,77.02,77.13,48700.0,49.0463,49.1227,49.0082,49.0782,48700.0
2007-09-11 14:20:00,77.13,77.35,77.13,77.34,25600.0,49.0782,49.2181,49.0782,49.2118,25600.0
2007-09-11 14:25:00,77.33,77.47,77.31,77.4,48600.0,49.2054,49.2945,49.1927,49.25,48600.0
2007-09-11 14:30:00,77.41,77.58,77.35,77.54,70800.0,49.2563,49.3645,49.2181,49.339,70800.0
2007-09-11 14:35:00,77.54,77.6,77.44,77.48,32500.0,49.339,49.3772,49.2754,49.3009,32500.0
2007-09-11 14:40:00,77.51,77.67,77.51,77.66,25900.0,49.3199,49.4218,49.3199,49.4154,25900.0
2007-09-11 14:45:00,77.66,77.73,77.64,77.72,22600.0,49.4154,49.4599,49.4027,49.4536,22600.0
2007-09-11 14:50:00,77.71,77.98,77.67,77.87,58000.0,49.4472,49.619,49.4218,49.549,58000.0
2007-09-11 14:55:00,77.85,78.05,77.75,78.05,38900.0,49.5363,49.6636,49.4727,49.6636,38900.0
2007-09-11 15:00:00,78.05,78.08,77.97,78.02,47300.0,49.6636,49.6826,49.6126,49.6445,47300.0
2007-09-11 15:05:00,78.01,78.21,78.01,78.21,35400.0,49.6381,49.7654,49.6381,49.7654,35400.0
2007-09-11 15:10:00,78.21,78.35,78.15,78.33,56500.0,49.7654,49.8544,49.7272,49.8417,56500.0
2007-09-11 15:15:00,78.31,78.67,78.31,78.67,67900.0,49.829,50.0581,49.829,50.0581,67900.0
2007-09-11 15:20:00,78.67,78.67,78.57,78.58,33200.0,50.0581,50.0581,49.9944,50.0008,33200.0
2007-09-11 15:25:00,78.58,78.67,78.54,78.64,40700.0,50.0008,50.0581,49.9753,50.039,40700.0
2007-09-11 15:30:00,78.64,78.68,78.58,78.62,66300.0,50.039,50.0644,50.0008,50.0262,66300.0
2007-09-11 15:35:00,78.62,78.62,78.4,78.54,67300.0,50.0262,50.0262,49.8863,49.9753,67300.0
2007-09-11 15:40:00,78.53,78.55,78.31,78.37,65500.0,49.969,49.9817,49.829,49.8672,65500.0
2007-09-11 15:45:00,78.37,78.38,78.17,78.24,76600.0,49.8672,49.8735,49.7399,49.7845,76600.0
2007-09-11 15:50:00,78.24,78.48,78.22,78.39,77900.0,49.7845,49.9372,49.7717,49.8799,77900.0
2007-09-11 15:55:00,78.39,78.63,78.39,78.55,107400.0,49.8799,50.0326,49.8799,49.9817,107400.0
2007-09-12 09:30:00,78.64,78.91,78.56,78.66,49200.0,50.1262,50.2983,50.0752,50.139,49200.0
2007-09-12 09:35:00,78.72,79.0,78.6,79.0,52200.0,50.1772,50.3557,50.1007,50.3557,52200.0
2007-09-12 09:40:00,79.0,79.25,78.95,79.22,41100.0,50.3557,50.515,50.3238,50.4959,41100.0
2007-09-12 09:45:00,79.18,79.67,79.18,79.45,57400.0,50.4704,50.7828,50.4704,50.6425,57400.0
2007-09-12 09:50:00,79.44,79.87,79.43,79.85,75300.0,50.6362,50.9102,50.6298,50.8975,75300.0
2007-09-12 09:55:00,79.85,79.9,79.76,79.87,39700.0,50.8975,50.9294,50.8401,50.9102,39700.0
2007-09-12 10:00:00,79.85,79.9,79.7,79.74,57600.0,50.8975,50.9294,50.8019,50.8274,57600.0
2007-09-12 10:05:00,79.76,79.9,79.74,79.76,67600.0,50.8401,50.9294,50.8274,50.8401,67600.0
2007-09-12 10:10:00,79.76,79.77,79.46,79.48,61000.0,50.8401,50.8465,50.6489,50.6617,61000.0
2007-09-12 10:15:00,79.48,79.52,79.01,79.06,86000.0,50.6617,50.6871,50.3621,50.3939,86000.0
2007-09-12 10:20:00,79.08,79.28,79.0,79.17,39900.0,50.4067,50.5342,50.3557,50.4641,39900.0
2007-09-12 10:25:00,79.17,79.55,79.17,79.55,59600.0,50.4641,50.7063,50.4641,50.7063,59600.0
2007-09-12 10:30:00,79.5,79.92,79.47,79.81,137600.0,50.6744,50.9421,50.6553,50.872,137600.0
2007-09-12 10:35:00,79.8,79.87,79.62,79.77,43600.0,50.8656,50.9102,50.7509,50.8465,43600.0
2007-09-12 10:40:00,79.76,79.85,79.64,79.83,25100.0,50.8401,50.8975,50.7636,50.8847,25100.0
2007-09-12 10:45:00,79.82,79.89,79.71,79.77,30200.0,50.8784,50.923,50.8083,50.8465,30200.0
2007-09-12 10:50:00,79.77,79.84,79.73,79.73,31500.0,50.8465,50.8911,50.821,50.821,31500.0
2007-09-12 10:55:00,79.74,79.85,79.65,79.67,27900.0,50.8274,50.8975,50.77,50.7828,27900.0
2007-09-12 11:00:00,79.67,79.8,79.57,79.57,45500.0,50.7828,50.8656,50.719,50.719,45500.0
2007-09-12 11:05:00,79.6,79.79,79.56,79.65,22000.0,50.7381,50.8592,50.7126,50.77,22000.0
2007-09-12 11:10:00,79.67,79.81,79.67,79.8,18900.0,50.7828,50.872,50.7828,50.8656,18900.0
2007-09-12 11:15:00,79.79,79.89,79.76,79.86,45300.0,50.8592,50.923,50.8401,50.9039,45300.0
2007-09-12 11:20:00,79.86,79.97,79.84,79.91,45800.0,50.9039,50.974,50.8911,50.9357,45800.0
2007-09-12 11:25:00,79.91,80.22,79.9,80.2,93400.0,50.9357,51.1333,50.9294,51.1206,93400.0
2007-09-12 11:30:00,80.22,80.35,80.08,80.09,61400.0,51.1333,51.2162,51.0441,51.0505,61400.0
2007-09-12 11:35:00,80.12,80.2,80.01,80.14,43900.0,51.0696,51.1206,50.9995,51.0823,43900.0
2007-09-12 11:40:00,80.16,80.2,80.08,80.1,23100.0,51.0951,51.1206,51.0441,51.0568,23100.0
2007-09-12 11:45:00,80.11,80.18,80.02,80.02,15500.0,51.0632,51.1078,51.0059,51.0059,15500.0
2007-09-12 11:50:00,80.02,80.18,80.0,80.16,21900.0,51.0059,51.1078,50.9931,51.0951,21900.0
2007-09-12 11:55:00,80.16,80.16,79.96,80.05,21000.0,51.0951,51.0951,50.9676,51.025,21000.0
2007-09-12 12:00:00,80.05,80.13,80.03,80.11,19800.0,51.025,51.076,51.0122,51.0632,19800.0
2007-09-12 12:05:00,80.09,80.25,80.05,80.24,50100.0,51.0505,51.1525,51.025,51.1461,50100.0
2007-09-12 12:10:00,80.24,80.3,80.21,80.27,35900.0,51.1461,51.1843,51.127,51.1652,35900.0
2007-09-12 12:15:00,80.26,80.3,80.19,80.19,20300.0,51.1588,51.1843,51.1142,51.1142,20300.0
2007-09-12 12:20:00,80.19,80.19,79.93,79.97,46600.0,51.1142,51.1142,50.9485,50.974,46600.0
2007-09-12 12:25:00,79.97,80.1,79.88,79.97,42000.0,50.974,51.0568,50.9166,50.974,42000.0
2007-09-12 12:30:00,79.99,80.07,79.78,80.05,50100.0,50.9867,51.0377,50.8529,51.025,50100.0
2007-09-12 12:35:00,80.06,80.06,79.93,79.99,18600.0,51.0314,51.0314,50.9485,50.9867,18600.0
2007-09-12 12:40:00,79.99,80.08,79.85,79.98,32600.0,50.9867,51.0441,50.8975,50.9804,32600.0
2007-09-12 12:45:00,80.0,80.19,79.99,80.11,24700.0,50.9931,51.1142,50.9867,51.0632,24700.0
2007-09-12 12:50:00,80.1,80.25,80.09,80.19,15100.0,51.0568,51.1525,51.0505,51.1142,15100.0
2007-09-12 12:55:00,80.16,80.3,80.16,80.29,17900.0,51.0951,51.1843,51.0951,51.178,17900.0
2007-09-12 13:00:00,80.28,80.28,80.02,80.02,27900.0,51.1716,51.1716,51.0059,51.0059,27900.0
2007-09-12 13:05:00,80.02,80.02,79.79,79.91,24700.0,51.0059,51.0059,50.8592,50.9357,24700.0
2007-09-12 13:10:00,79.88,80.08,79.84,80.08,25500.0,50.9166,51.0441,50.8911,51.0441,25500.0
2007-09-12 13:15:00,80.03,80.1,79.99,80.1,16200.0,51.0122,51.0568,50.9867,51.0568,16200.0
2007-09-12 13:20:00,80.08,80.13,80.03,80.05,16900.0,51.0441,51.076,51.0122,51.025,16900.0
2007-09-12 13:25:00,80.05,80.18,80.02,80.17,10700.0,51.025,51.1078,51.0059,51.1015,10700.0
2007-09-12 13:30:00,80.16,80.16,80.09,80.12,10900.0,51.0951,51.0951,51.0505,51.0696,10900.0
2007-09-12 13:35:00,80.15,80.35,80.1,80.35,39900.0,51.0887,51.2162,51.0568,51.2162,39900.0
2007-09-12 13:40:00,80.33,80.39,80.29,80.34,19400.0,51.2035,51.2417,51.178,51.2098,19400.0
2007-09-12 13:45:00,80.32,80.43,80.28,80.43,25600.0,51.1971,51.2672,51.1716,51.2672,25600.0
2007-09-12 13:50:00,80.44,80.64,80.44,80.52,53500.0,51.2736,51.4011,51.2736,51.3246,53500.0
2007-09-12 13:55:00,80.52,80.64,80.45,80.53,25500.0,51.3246,51.4011,51.2799,51.3309,25500.0
2007-09-12 14:00:00,80.54,80.58,80.47,80.5,25000.0,51.3373,51.3628,51.2927,51.3118,25000.0
2007-09-12 14:05:00,80.5,80.65,80.27,80.62,58800.0,51.3118,51.4074,51.1652,51.3883,58800.0
2007-09-12 14:10:00,80.61,80.75,80.6,80.6,30500.0,51.3819,51.4712,51.3756,51.3756,30500.0
2007-09-12 14:15:00,80.61,80.7,80.51,80.56,18200.0,51.3819,51.4393,51.3182,51.3501,18200.0
2007-09-12 14:20:00,80.6,80.85,80.56,80.78,47500.0,51.3756,51.5349,51.3501,51.4903,47500.0
2007-09-12 14:25:00,80.8,80.9,80.72,80.76,51500.0,51.503,51.5668,51.452,51.4775,51500.0
2007-09-12 14:30:00,80.75,80.9,80.73,80.89,33500.0,51.4712,51.5668,51.4584,51.5604,33500.0
2007-09-12 14:35:00,80.89,80.91,80.66,80.77,55300.0,51.5604,51.5732,51.4138,51.4839,55300.0
2007-09-12 14:40:00,80.77,80.89,80.76,80.86,44600.0,51.4839,51.5604,51.4775,51.5413,44600.0
2007-09-12 14:45:00,80.86,80.87,80.76,80.85,31300.0,51.5413,51.5477,51.4775,51.5349,31300.0
2007-09-12 14:50:00,80.82,80.88,80.73,80.8,39500.0,51.5158,51.554,51.4584,51.503,39500.0
2007-09-12 14:55:00,80.8,80.86,80.65,80.82,72000.0,51.503,51.5413,51.4074,51.5158,72000.0
2007-09-12 15:00:00,80.83,80.83,80.7,80.72,47700.0,51.5222,51.5222,51.4393,51.452,47700.0
2007-09-12 15:05:00,80.71,80.73,80.38,80.38,36900.0,51.4457,51.4584,51.2353,51.2353,36900.0
2007-09-12 15:10:00,80.41,80.59,80.41,80.46,41400.0,51.2544,51.3692,51.2544,51.2863,41400.0
2007-09-12 15:15:00,80.46,80.58,80.41,80.58,31600.0,51.2863,51.3628,51.2544,51.3628,31600.0
2007-09-12 15:20:00,80.58,80.58,80.38,80.55,36900.0,51.3628,51.3628,51.2353,51.3437,36900.0
2007-09-12 15:25:00,80.56,80.61,80.38,80.38,32100.0,51.3501,51.3819,51.2353,51.2353,32100.0
2007-09-12 15:30:00,80.39,80.43,80.25,80.4,53900.0,51.2417,51.2672,51.1525,51.2481,53900.0
2007-09-12 15:35:00,80.42,80.45,80.34,80.45,51900.0,51.2608,51.2799,51.2098,51.2799,51900.0
2007-09-12 15:40:00,80.45,80.54,80.41,80.49,92200.0,51.2799,51.3373,51.2544,51.3054,92200.0
2007-09-12 15:45:00,80.47,80.65,80.42,80.46,79700.0,51.2927,51.4074,51.2608,51.2863,79700.0
2007-09-12 15:50:00,80.47,80.6,80.27,80.34,85300.0,51.2927,51.3756,51.1652,51.2098,85300.0
2007-09-12 15:55:00,80.34,80.43,80.27,80.42,80600.0,51.2098,51.2672,51.1652,51.2608,80600.0
2007-09-13 09:30:00,80.34,80.5,80.0,80.12,57000.0,51.2098,51.3118,50.9931,51.0696,57000.0
2007-09-13 09:35:00,80.1,80.23,79.9,80.11,70100.0,51.0568,51.1397,50.9294,51.0632,70100.0
2007-09-13 09:40:00,80.1,80.15,79.83,80.1,34600.0,51.0568,51.0887,50.8847,51.0568,34600.0
2007-09-13 09:45:00,80.11,80.18,79.93,80.0,51100.0,51.0632,51.1078,50.9485,50.9931,51100.0
2007-09-13 09:50:00,80.01,80.32,80.0,80.15,53900.0,50.9995,51.1971,50.9931,51.0887,53900.0
2007-09-13 09:55:00,80.14,80.65,80.12,80.46,84300.0,51.0823,51.4074,51.0696,51.2863,84300.0
2007-09-13 10:00:00,80.46,80.63,80.44,80.56,47200.0,51.2863,51.3947,51.2736,51.3501,47200.0
2007-09-13 10:05:00,80.56,80.75,80.51,80.64,54800.0,51.3501,51.4712,51.3182,51.4011,54800.0
2007-09-13 10:10:00,80.68,80.68,80.48,80.49,22000.0,51.4265,51.4265,51.2991,51.3054,22000.0
2007-09-13 10:15:00,80.48,80.65,80.48,80.49,80100.0,51.2991,51.4074,51.2991,51.3054,80100.0
2007-09-13 10:20:00,80.5,80.6,80.45,80.56,78900.0,51.3118,51.3756,51.2799,51.3501,78900.0
2007-09-13 10:25:00,80.57,80.72,80.57,80.62,29100.0,51.3564,51.452,51.3564,51.3883,29100.0
2007-09-13 10:30:00,80.59,80.62,80.27,80.39,47500.0,51.3692,51.3883,51.1652,51.2417,47500.0
2007-09-13 10:35:00,80.42,80.58,80.36,80.48,29700.0,51.2608,51.3628,51.2226,51.2991,29700.0
2007-09-13 10:40:00,80.47,80.52,80.46,80.51,9700.0,51.2927,51.3246,51.2863,51.3182,9700.0
2007-09-13 10:45:00,80.48,80.59,80.36,80.45,64600.0,51.2991,51.3692,51.2226,51.2799,64600.0
2007-09-13 10:50:00,80.42,80.75,80.42,80.69,33500.0,51.2608,51.4712,51.2608,51.4329,33500.0
2007-09-13 10:55:00,80.69,80.73,80.36,80.47,27900.0,51.4329,51.4584,51.2226,51.2927,27900.0
2007-09-13 11:00:00,80.44,80.58,80.38,80.39,20800.0,51.2736,51.3628,51.2353,51.2417,20800.0
2007-09-13 11:05:00,80.39,80.4,80.04,80.12,55100.0,51.2417,51.2481,51.0186,51.0696,55100.0
2007-09-13 11:10:00,80.07,80.14,80.0,80.1,42200.0,51.0377,51.0823,50.9931,51.0568,42200.0
2007-09-13 11:15:00,80.1,80.15,80.0,80.01,45100.0,51.0568,51.0887,50.9931,50.9995,45100.0
2007-09-13 11:20:00,80.0,80.09,79.96,79.96,44000.0,50.9931,51.0505,50.9676,50.9676,44000.0
2007-09-13 11:25:00,79.92,79.96,79.86,79.88,28100.0,50.9421,50.9676,50.9039,50.9166,28100.0
2007-09-13 11:30:00,79.87,80.08,79.81,80.02,35700.0,50.9102,51.0441,50.872,51.0059,35700.0
2007-09-13 11:35:00,79.98,80.03,79.71,79.73,27000.0,50.9804,51.0122,50.8083,50.821,27000.0
2007-09-13 11:40:00,79.75,79.79,79.68,79.79,74900.0,50.8338,50.8592,50.7891,50.8592,74900.0
2007-09-13 11:45:00,79.8,79.86,79.74,79.74,23400.0,50.8656,50.9039,50.8274,50.8274,23400.0
2007-09-13 11:50:00,79.74,79.79,79.74,79.75,10300.0,50.8274,50.8592,50.8274,50.8338,10300.0
2007-09-13 11:55:00,79.77,79.87,79.75,79.82,18000.0,50.8465,50.9102,50.8338,50.8784,18000.0
2007-09-13 12:00:00,79.83,79.83,79.69,79.77,36900.0,50.8847,50.8847,50.7955,50.8465,36900.0
2007-09-13 12:05:00,79.76,79.8,79.7,79.7,28600.0,50.8401,50.8656,50.8019,50.8019,28600.0
2007-09-13 12:10:00,79.7,79.76,79.68,79.74,47800.0,50.8019,50.8401,50.7891,50.8274,47800.0
2007-09-13 12:15:00,79.74,79.75,79.65,79.66,25300.0,50.8274,50.8338,50.77,50.7764,25300.0
2007-09-13 12:20:00,79.66,79.76,79.65,79.73,32400.0,50.7764,50.8401,50.77,50.821,32400.0
2007-09-13 12:25:00,79.72,79.78,79.67,79.68,17700.0,50.8146,50.8529,50.7828,50.7891,17700.0
2007-09-13 12:30:00,79.67,79.67,79.53,79.57,25200.0,50.7828,50.7828,50.6935,50.719,25200.0
2007-09-13 12:35:00,79.56,79.66,79.54,79.6,43300.0,50.7126,50.7764,50.6999,50.7381,43300.0
2007-09-13 12:40:00,79.57,79.64,79.55,79.6,19400.0,50.719,50.7636,50.7063,50.7381,19400.0
2007-09-13 12:45:00,79.57,79.61,79.5,79.56,20400.0,50.719,50.7445,50.6744,50.7126,20400.0
2007-09-13 12:50:00,79.54,79.56,79.5,79.52,14400.0,50.6999,50.7126,50.6744,50.6871,14400.0
2007-09-13 12:55:00,79.5,79.58,79.5,79.58,15900.0,50.6744,50.7254,50.6744,50.7254,15900.0
2007-09-13 13:00:00,79.58,79.75,79.58,79.7,30700.0,50.7254,50.8338,50.7254,50.8019,30700.0
2007-09-13 13:05:00,79.7,80.03,79.67,79.8,105100.0,50.8019,51.0122,50.7828,50.8656,105100.0
2007-09-13 13:10:00,79.76,79.91,79.57,79.57,57500.0,50.8401,50.9357,50.719,50.719,57500.0
2007-09-13 13:15:00,79.59,79.84,79.57,79.71,42500.0,50.7318,50.8911,50.719,50.8083,42500.0
2007-09-13 13:20:00,79.7,79.87,79.68,79.82,42900.0,50.8019,50.9102,50.7891,50.8784,42900.0
2007-09-13 13:25:00,79.82,79.92,79.72,79.73,30000.0,50.8784,50.9421,50.8146,50.821,30000.0
2007-09-13 13:30:00,79.72,79.74,79.58,79.58,21500.0,50.8146,50.8274,50.7254,50.7254,21500.0
2007-09-13 13:35:00,79.58,79.64,79.57,79.6,21100.0,50.7254,50.7636,50.719,50.7381,21100.0
2007-09-13 13:40:00,79.61,79.68,79.55,79.68,26100.0,50.7445,50.7891,50.7063,50.7891,26100.0
2007-09-13 13:45:00,79.69,79.73,79.66,79.68,17600.0,50.7955,50.821,50.7764,50.7891,17600.0
2007-09-13 13:50:00,79.66,79.68,79.6,79.65,16200.0,50.7764,50.7891,50.7381,50.77,16200.0
2007-09-13 13:55:00,79.66,79.67,79.6,79.66,20500.0,50.7764,50.7828,50.7381,50.7764,20500.0
2007-09-13 14:00:00,79.66,79.79,79.65,79.75,28300.0,50.7764,50.8592,50.77,50.8338,28300.0
2007-09-13 14:05:00,79.73,79.74,79.69,79.72,13200.0,50.821,50.8274,50.7955,50.8146,13200.0
2007-09-13 14:10:00,79.72,79.73,79.62,79.62,29000.0,50.8146,50.821,50.7509,50.7509,29000.0
2007-09-13 14:15:00,79.62,79.63,79.42,79.42,34500.0,50.7509,50.7573,50.6234,50.6234,34500.0
2007-09-13 14:20:00,79.42,79.65,79.33,79.38,40400.0,50.6234,50.77,50.566,50.5979,40400.0
2007-09-13 14:25:00,79.39,79.5,79.25,79.28,43000.0,50.6043,50.6744,50.515,50.5342,43000.0
2007-09-13 14:30:00,79.28,79.43,79.28,79.34,24400.0,50.5342,50.6298,50.5342,50.5724,24400.0
2007-09-13 14:35:00,79.36,79.47,79.25,79.28,45300.0,50.5852,50.6553,50.515,50.5342,45300.0
2007-09-13 14:40:00,79.28,79.45,79.27,79.44,27300.0,50.5342,50.6425,50.5278,50.6362,27300.0
2007-09-13 14:45:00,79.44,79.46,79.3,79.32,24600.0,50.6362,50.6489,50.5469,50.5597,24600.0
2007-09-13 14:50:00,79.31,79.42,79.3,79.42,22400.0,50.5533,50.6234,50.5469,50.6234,22400.0
2007-09-13 14:55:00,79.42,79.47,79.36,79.44,50600.0,50.6234,50.6553,50.5852,50.6362,50600.0
2007-09-13 15:00:00,79.44,79.67,79.44,79.65,58600.0,50.6362,50.7828,50.6362,50.77,58600.0
2007-09-13 15:05:00,79.65,79.66,79.53,79.55,50300.0,50.77,50.7764,50.6935,50.7063,50300.0
2007-09-13 15:10:00,79.55,79.64,79.42,79.51,43500.0,50.7063,50.7636,50.6234,50.6808,43500.0
2007-09-13 15:15:00,79.5,79.51,79.31,79.4,37600.0,50.6744,50.6808,50.5533,50.6107,37600.0
2007-09-13 15:20:00,79.4,79.54,79.3,79.33,67900.0,50.6107,50.6999,50.5469,50.566,67900.0
2007-09-13 15:25:00,79.34,79.5,79.33,79.41,49300.0,50.5724,50.6744,50.566,50.617,49300.0
2007-09-13 15:30:00,79.42,79.48,79.4,79.48,46700.0,50.6234,50.6617,50.6107,50.6617,46700.0
2007-09-13 15:35:00,79.48,79.64,79.48,79.57,57600.0,50.6617,50.7636,50.6617,50.719,57600.0
2007-09-13 15:40:00,79.59,79.63,79.52,79.61,50200.0,50.7318,50.7573,50.6871,50.7445,50200.0
2007-09-13 15:45:00,79.61,79.63,79.25,79.36,77200.0,50.7445,50.7573,50.515,50.5852,77200.0
2007-09-13 15:50:00,79.35,79.41,79.33,79.34,69600.0,50.5788,50.617,50.566,50.5724,69600.0
2007-09-13 15:55:00,79.34,79.44,79.33,79.41,103900.0,50.5724,50.6362,50.566,50.617,103900.0
2007-09-14 09:30:00,78.98,78.98,78.67,78.79,34900.0,50.3429,50.3429,50.1453,50.2218,34900.0
2007-09-14 09:35:00,78.77,79.1,78.66,79.09,42500.0,50.2091,50.4194,50.139,50.4131,42500.0
2007-09-14 09:40:00,79.06,79.24,79.02,79.24,41600.0,50.3939,50.5087,50.3684,50.5087,41600.0
2007-09-14 09:45:00,79.32,79.39,79.17,79.23,17000.0,50.5597,50.6043,50.4641,50.5023,17000.0
2007-09-14 09:50:00,79.24,79.44,79.23,79.31,16200.0,50.5087,50.6362,50.5023,50.5533,16200.0
2007-09-14 09:55:00,79.3,79.43,78.98,79.0,19000.0,50.5469,50.6298,50.3429,50.3557,19000.0
2007-09-14 10:00:00,79.0,79.34,79.0,79.25,15800.0,50.3557,50.5724,50.3557,50.515,15800.0
2007-09-14 10:05:00,79.25,79.59,79.24,79.45,21900.0,50.515,50.7318,50.5087,50.6425,21900.0
2007-09-14 10:10:00,79.48,79.49,79.31,79.35,16300.0,50.6617,50.668,50.5533,50.5788,16300.0
2007-09-14 10:15:00,79.35,79.54,79.3,79.43,31700.0,50.5788,50.6999,50.5469,50.6298,31700.0
2007-09-14 10:20:00,79.41,79.75,79.41,79.65,44900.0,50.617,50.8338,50.617,50.77,44900.0
2007-09-14 10:25:00,79.65,79.85,79.65,79.82,20500.0,50.77,50.8975,50.77,50.8784,20500.0
2007-09-14 10:30:00,79.85,79.98,79.79,79.94,52500.0,50.8975,50.9804,50.8592,50.9549,52500.0
2007-09-14 10:35:00,79.93,80.0,79.92,79.95,23800.0,50.9485,50.9931,50.9421,50.9612,23800.0
2007-09-14 10:40:00,79.97,80.0,79.9,79.91,36800.0,50.974,50.9931,50.9294,50.9357,36800.0
2007-09-14 10:45:00,79.92,80.19,79.91,80.06,39100.0,50.9421,51.1142,50.9357,51.0314,39100.0
2007-09-14 10:50:00,80.07,80.07,79.8,79.82,47300.0,51.0377,51.0377,50.8656,50.8784,47300.0
2007-09-14 10:55:00,79.81,79.82,79.72,79.78,28000.0,50.872,50.8784,50.8146,50.8529,28000.0
2007-09-14 11:00:00,79.78,79.96,79.78,79.89,27400.0,50.8529,50.9676,50.8529,50.923,27400.0
2007-09-14 11:05:00,79.87,79.92,79.79,79.85,28600.0,50.9102,50.9421,50.8592,50.8975,28600.0
2007-09-14 11:10:00,79.85,80.0,79.82,79.96,37200.0,50.8975,50.9931,50.8784,50.9676,37200.0
2007-09-14 11:15:00,79.95,80.03,79.87,80.03,20000.0,50.9612,51.0122,50.9102,51.0122,20000.0
2007-09-14 11:20:00,80.02,80.05,79.88,79.89,18200.0,51.0059,51.025,50.9166,50.923,18200.0
2007-09-14 11:25:00,79.9,79.95,79.86,79.95,18300.0,50.9294,50.9612,50.9039,50.9612,18300.0
2007-09-14 11:30:00,79.94,80.02,79.92,79.95,18800.0,50.9549,51.0059,50.9421,50.9612,18800.0
2007-09-14 11:35:00,79.95,79.98,79.92,79.94,18300.0,50.9612,50.9804,50.9421,50.9549,18300.0
2007-09-14 11:40:00,79.94,80.1,79.94,80.04,10300.0,50.9549,51.0568,50.9549,51.0186,10300.0
2007-09-14 11:45:00,80.07,80.1,79.98,80.01,10000.0,51.0377,51.0568,50.9804,50.9995,10000.0
2007-09-14 11:50:00,80.03,80.1,80.0,80.09,7000.0,51.0122,51.0568,50.9931,51.0505,7000.0
2007-09-14 11:55:00,80.1,80.14,80.06,80.06,8000.0,51.0568,51.0823,51.0314,51.0314,8000.0
2007-09-14 12:00:00,80.08,80.29,80.08,80.22,27000.0,51.0441,51.178,51.0441,51.1333,27000.0
2007-09-14 12:05:00,80.19,80.3,80.18,80.25,17500.0,51.1142,51.1843,51.1078,51.1525,17500.0
2007-09-14 12:10:00,80.25,80.25,80.14,80.16,11500.0,51.1525,51.1525,51.0823,51.0951,11500.0
2007-09-14 12:15:00,80.13,80.14,79.99,80.01,16500.0,51.076,51.0823,50.9867,50.9995,16500.0
2007-09-14 12:20:00,80.0,80.06,79.97,80.03,17500.0,50.9931,51.0314,50.974,51.0122,17500.0
2007-09-14 12:25:00,80.0,80.06,79.99,80.06,12700.0,50.9931,51.0314,50.9867,51.0314,12700.0
2007-09-14 12:30:00,80.06,80.11,79.98,80.01,13800.0,51.0314,51.0632,50.9804,50.9995,13800.0
2007-09-14 12:35:00,80.03,80.06,79.97,80.03,8800.0,51.0122,51.0314,50.974,51.0122,8800.0
2007-09-14 12:40:00,80.05,80.1,80.04,80.1,6900.0,51.025,51.0568,51.0186,51.0568,6900.0
2007-09-14 12:45:00,80.1,80.1,79.94,80.06,27200.0,51.0568,51.0568,50.9549,51.0314,27200.0
2007-09-14 12:50:00,80.07,80.12,80.01,80.05,15000.0,51.0377,51.0696,50.9995,51.025,15000.0
2007-09-14 12:55:00,80.02,80.1,79.93,80.0,22500.0,51.0059,51.0568,50.9485,50.9931,22500.0
2007-09-14 13:00:00,79.98,80.05,79.93,79.98,9400.0,50.9804,51.025,50.9485,50.9804,9400.0
2007-09-14 13:05:00,79.96,80.02,79.84,79.93,20100.0,50.9676,51.0059,50.8911,50.9485,20100.0
2007-09-14 13:10:00,79.95,80.15,79.85,80.11,15900.0,50.9612,51.0887,50.8975,51.0632,15900.0
2007-09-14 13:15:00,80.13,80.13,80.02,80.03,10300.0,51.076,51.076,51.0059,51.0122,10300.0
2007-09-14 13:20:00,80.07,80.2,80.05,80.12,13500.0,51.0377,51.1206,51.025,51.0696,13500.0
2007-09-14 13:25:00,80.1,80.24,80.08,80.22,16500.0,51.0568,51.1461,51.0441,51.1333,16500.0
2007-09-14 13:30:00,80.22,80.28,80.18,80.27,21400.0,51.1333,51.1716,51.1078,51.1652,21400.0
2007-09-14 13:35:00,80.28,80.28,80.15,80.19,18800.0,51.1716,51.1716,51.0887,51.1142,18800.0
2007-09-14 13:40:00,80.2,80.24,80.19,80.23,9900.0,51.1206,51.1461,51.1142,51.1397,9900.0
2007-09-14 13:45:00,80.24,80.28,80.17,80.28,24100.0,51.1461,51.1716,51.1015,51.1716,24100.0
2007-09-14 13:50:00,80.28,80.37,80.22,80.23,24900.0,51.1716,51.2289,51.1333,51.1397,24900.0
2007-09-14 13:55:00,80.24,80.32,79.94,80.23,37400.0,51.1461,51.1971,50.9549,51.1397,37400.0
2007-09-14 14:00:00,80.25,80.32,79.94,80.17,51300.0,51.1525,51.1971,50.9549,51.1015,51300.0
2007-09-14 14:05:00,80.17,80.18,80.0,80.0,27000.0,51.1015,51.1078,50.9931,50.9931,27000.0
2007-09-14 14:10:00,80.02,80.05,79.99,80.03,12100.0,51.0059,51.025,50.9867,51.0122,12100.0
2007-09-14 14:15:00,80.02,80.02,79.83,79.97,22200.0,51.0059,51.0059,50.8847,50.974,22200.0
2007-09-14 14:20:00,79.96,79.98,79.87,79.88,31700.0,50.9676,50.9804,50.9102,50.9166,31700.0
2007-09-14 14:25:00,79.91,79.94,79.83,79.92,29400.0,50.9357,50.9549,50.8847,50.9421,29400.0
2007-09-14 14:30:00,79.92,79.99,79.88,79.98,18600.0,50.9421,50.9867,50.9166,50.9804,18600.0
2007-09-14 14:35:00,79.98,79.98,79.77,79.81,44600.0,50.9804,50.9804,50.8465,50.872,44600.0
2007-09-14 14:40:00,79.81,79.82,79.66,79.7,42100.0,50.872,50.8784,50.7764,50.8019,42100.0
2007-09-14 14:45:00,79.7,79.72,79.58,79.58,30400.0,50.8019,50.8146,50.7254,50.7254,30400.0
2007-09-14 14:50:00,79.57,79.64,79.49,79.51,40300.0,50.719,50.7636,50.668,50.6808,40300.0
2007-09-14 14:55:00,79.5,79.56,79.42,79.49,51900.0,50.6744,50.7126,50.6234,50.668,51900.0
2007-09-14 15:00:00,79.49,79.61,79.44,79.6,40100.0,50.668,50.7445,50.6362,50.7381,40100.0
2007-09-14 15:05:00,79.6,79.61,79.53,79.58,45900.0,50.7381,50.7445,50.6935,50.7254,45900.0
2007-09-14 15:10:00,79.58,79.61,79.5,79.56,42800.0,50.7254,50.7445,50.6744,50.7126,42800.0
2007-09-14 15:15:00,79.56,79.63,79.5,79.53,40200.0,50.7126,50.7573,50.6744,50.6935,40200.0
2007-09-14 15:20:00,79.52,79.58,79.5,79.56,29700.0,50.6871,50.7254,50.6744,50.7126,29700.0
2007-09-14 15:25:00,79.56,79.56,79.49,79.5,44500.0,50.7126,50.7126,50.668,50.6744,44500.0
2007-09-14 15:30:00,79.5,79.58,79.5,79.53,42700.0,50.6744,50.7254,50.6744,50.6935,42700.0
2007-09-14 15:35:00,79.54,79.64,79.5,79.63,38400.0,50.6999,50.7636,50.6744,50.7573,38400.0
2007-09-14 15:40:00,79.63,79.76,79.56,79.63,64900.0,50.7573,50.8401,50.7126,50.7573,64900.0
2007-09-14 15:45:00,79.64,79.74,79.62,79.62,46900.0,50.7636,50.8274,50.7509,50.7509,46900.0
2007-09-14 15:50:00,79.62,79.71,79.59,79.64,58800.0,50.7509,50.8083,50.7318,50.7636,58800.0
2007-09-14 15:55:00,79.64,79.72,79.55,79.64,64600.0,50.7636,50.8146,50.7063,50.7636,64600.0
2007-09-17 09:30:00,79.73,79.99,79.54,79.91,70600.0,50.821,50.9867,50.6999,50.9357,70600.0
2007-09-17 09:35:00,79.94,80.46,79.91,80.36,67600.0,50.9549,51.2863,50.9357,51.2226,67600.0
2007-09-17 09:40:00,80.36,80.45,80.12,80.15,37400.0,51.2226,51.2799,51.0696,51.0887,37400.0
2007-09-17 09:45:00,80.17,80.6,80.14,80.6,55100.0,51.1015,51.3756,51.0823,51.3756,55100.0
2007-09-17 09:50:00,80.61,80.71,80.5,80.59,48500.0,51.3819,51.4457,51.3118,51.3692,48500.0
2007-09-17 09:55:00,80.63,80.69,80.4,80.61,31300.0,51.3947,51.4329,51.2481,51.3819,31300.0
2007-09-17 10:00:00,80.63,80.7,80.56,80.68,26400.0,51.3947,51.4393,51.3501,51.4265,26400.0
2007-09-17 10:05:00,80.71,80.95,80.7,80.85,44500.0,51.4457,51.5986,51.4393,51.5349,44500.0
2007-09-17 10:10:00,80.85,80.95,80.64,80.72,42800.0,51.5349,51.5986,51.4011,51.452,42800.0
2007-09-17 10:15:00,80.72,80.9,80.71,80.85,34900.0,51.452,51.5668,51.4457,51.5349,34900.0
2007-09-17 10:20:00,80.83,80.83,80.4,80.4,43300.0,51.5222,51.5222,51.2481,51.2481,43300.0
2007-09-17 10:25:00,80.4,80.41,80.09,80.12,46300.0,51.2481,51.2544,51.0505,51.0696,46300.0
2007-09-17 10:30:00,80.11,80.15,79.57,79.7,95300.0,51.0632,51.0887,50.719,50.8019,95300.0
2007-09-17 10:35:00,79.72,79.81,79.66,79.77,29400.0,50.8146,50.872,50.7764,50.8465,29400.0
2007-09-17 10:40:00,79.78,79.97,79.77,79.95,42800.0,50.8529,50.974,50.8465,50.9612,42800.0
2007-09-17 10:45:00,79.97,80.04,79.9,79.91,21900.0,50.974,51.0186,50.9294,50.9357,21900.0
2007-09-17 10:50:00,79.91,79.91,79.7,79.74,29400.0,50.9357,50.9357,50.8019,50.8274,29400.0
2007-09-17 10:55:00,79.74,79.9,79.72,79.9,29700.0,50.8274,50.9294,50.8146,50.9294,29700.0
2007-09-17 11:00:00,79.88,79.99,79.84,79.97,75800.0,50.9166,50.9867,50.8911,50.974,75800.0
2007-09-17 11:05:00,80.0,80.13,79.96,79.98,33000.0,50.9931,51.076,50.9676,50.9804,33000.0
2007-09-17 11:10:00,80.0,80.05,79.98,80.0,24200.0,50.9931,51.025,50.9804,50.9931,24200.0
2007-09-17 11:15:00,80.0,80.0,79.9,79.97,10900.0,50.9931,50.9931,50.9294,50.974,10900.0
2007-09-17 11:20:00,79.99,79.99,79.9,79.9,12600.0,50.9867,50.9867,50.9294,50.9294,12600.0
2007-09-17 11:25:00,79.94,79.97,79.88,79.91,15700.0,50.9549,50.974,50.9166,50.9357,15700.0
2007-09-17 11:30:00,79.9,79.91,79.68,79.76,17800.0,50.9294,50.9357,50.7891,50.8401,17800.0
2007-09-17 11:35:00,79.76,79.87,79.74,79.77,14700.0,50.8401,50.9102,50.8274,50.8465,14700.0
2007-09-17 11:40:00,79.74,79.84,79.71,79.81,13600.0,50.8274,50.8911,50.8083,50.872,13600.0
2007-09-17 11:45:00,79.81,79.96,79.79,79.88,47900.0,50.872,50.9676,50.8592,50.9166,47900.0
2007-09-17 11:50:00,79.87,79.93,79.81,79.9,17700.0,50.9102,50.9485,50.872,50.9294,17700.0
2007-09-17 11:55:00,79.92,79.94,79.83,79.88,20400.0,50.9421,50.9549,50.8847,50.9166,20400.0
2007-09-17 12:00:00,79.89,79.94,79.85,79.92,22100.0,50.923,50.9549,50.8975,50.9421,22100.0
2007-09-17 12:05:00,79.93,79.94,79.83,79.92,16500.0,50.9485,50.9549,50.8847,50.9421,16500.0
2007-09-17 12:10:00,79.91,79.93,79.86,79.88,16500.0,50.9357,50.9485,50.9039,50.9166,16500.0
2007-09-17 12:15:00,79.89,80.13,79.89,80.01,26100.0,50.923,51.076,50.923,50.9995,26100.0
2007-09-17 12:20:00,80.01,80.13,80.0,80.13,50600.0,50.9995,51.076,50.9931,51.076,50600.0
2007-09-17 12:25:00,80.13,80.22,80.11,80.2,73000.0,51.076,51.1333,51.0632,51.1206,73000.0
2007-09-17 12:30:00,80.2,80.24,80.2,80.23,10400.0,51.1206,51.1461,51.1206,51.1397,10400.0
2007-09-17 12:35:00,80.24,80.49,80.24,80.48,35200.0,51.1461,51.3054,51.1461,51.2991,35200.0
2007-09-17 12:40:00,80.47,80.47,80.41,80.43,12500.0,51.2927,51.2927,51.2544,51.2672,12500.0
2007-09-17 12:45:00,80.42,80.5,80.32,80.45,39600.0,51.2608,51.3118,51.1971,51.2799,39600.0
2007-09-17 12:50:00,80.44,80.45,80.33,80.4,19300.0,51.2736,51.2799,51.2035,51.2481,19300.0
2007-09-17 12:55:00,80.39,80.5,80.34,80.5,45200.0,51.2417,51.3118,51.2098,51.3118,45200.0
2007-09-17 13:00:00,80.5,80.54,80.4,80.5,33900.0,51.3118,51.3373,51.2481,51.3118,33900.0
2007-09-17 13:05:00,80.52,80.57,80.37,80.4,35500.0,51.3246,51.3564,51.2289,51.2481,35500.0
2007-09-17 13:10:00,80.4,80.49,80.37,80.44,15000.0,51.2481,51.3054,51.2289,51.2736,15000.0
2007-09-17 13:15:00,80.41,80.47,80.35,80.44,22800.0,51.2544,51.2927,51.2162,51.2736,22800.0
2007-09-17 13:20:00,80.41,80.46,80.36,80.42,15700.0,51.2544,51.2863,51.2226,51.2608,15700.0
2007-09-17 13:25:00,80.42,80.45,80.39,80.43,3000.0,51.2608,51.2799,51.2417,51.2672,3000.0
2007-09-17 13:30:00,80.43,80.46,80.36,80.37,8000.0,51.2672,51.2863,51.2226,51.2289,8000.0
2007-09-17 13:35:00,80.36,80.46,80.34,80.44,24100.0,51.2226,51.2863,51.2098,51.2736,24100.0
2007-09-17 13:40:00,80.43,80.44,80.41,80.43,5700.0,51.2672,51.2736,51.2544,51.2672,5700.0
2007-09-17 13:45:00,80.43,80.65,80.43,80.65,20100.0,51.2672,51.4074,51.2672,51.4074,20100.0
2007-09-17 13:50:00,80.65,80.71,80.58,80.63,22600.0,51.4074,51.4457,51.3628,51.3947,22600.0
2007-09-17 13:55:00,80.63,80.65,80.39,80.39,30100.0,51.3947,51.4074,51.2417,51.2417,30100.0
2007-09-17 14:00:00,80.38,80.5,80.36,80.47,12800.0,51.2353,51.3118,51.2226,51.2927,12800.0
2007-09-17 14:05:00,80.47,80.54,80.45,80.45,8100.0,51.2927,51.3373,51.2799,51.2799,8100.0
2007-09-17 14:10:00,80.47,80.53,80.43,80.48,14900.0,51.2927,51.3309,51.2672,51.2991,14900.0
2007-09-17 14:15:00,80.53,80.53,80.35,80.35,10600.0,51.3309,51.3309,51.2162,51.2162,10600.0
2007-09-17 14:20:00,80.34,80.34,80.25,80.29,17500.0,51.2098,51.2098,51.1525,51.178,17500.0
2007-09-17 14:25:00,80.28,80.36,80.21,80.29,29600.0,51.1716,51.2226,51.127,51.178,29600.0
2007-09-17 14:30:00,80.29,80.43,80.28,80.31,25300.0,51.178,51.2672,51.1716,51.1907,25300.0
2007-09-17 14:35:00,80.33,80.4,80.28,80.28,23600.0,51.2035,51.2481,51.1716,51.1716,23600.0
2007-09-17 14:40:00,80.29,80.37,80.28,80.28,16900.0,51.178,51.2289,51.1716,51.1716,16900.0
2007-09-17 14:45:00,80.31,80.39,80.21,80.23,16200.0,51.1907,51.2417,51.127,51.1397,16200.0
2007-09-17 14:50:00,80.22,80.26,80.19,80.2,14800.0,51.1333,51.1588,51.1142,51.1206,14800.0
2007-09-17 14:55:00,80.2,80.28,80.13,80.13,30200.0,51.1206,51.1716,51.076,51.076,30200.0
2007-09-17 15:00:00,80.15,80.21,80.04,80.18,21100.0,51.0887,51.127,51.0186,51.1078,21100.0
2007-09-17 15:05:00,80.16,80.32,80.1,80.31,23700.0,51.0951,51.1971,51.0568,51.1907,23700.0
2007-09-17 15:10:00,80.31,80.49,80.3,80.44,24400.0,51.1907,51.3054,51.1843,51.2736,24400.0
2007-09-17 15:15:00,80.45,80.45,80.26,80.44,38200.0,51.2799,51.2799,51.1588,51.2736,38200.0
2007-09-17 15:20:00,80.42,80.44,80.31,80.4,15900.0,51.2608,51.2736,51.1907,51.2481,15900.0
2007-09-17 15:25:00,80.41,80.43,80.19,80.2,16900.0,51.2544,51.2672,51.1142,51.1206,16900.0
2007-09-17 15:30:00,80.2,80.22,80.15,80.19,28900.0,51.1206,51.1333,51.0887,51.1142,28900.0
2007-09-17 15:35:00,80.19,80.2,80.07,80.12,29800.0,51.1142,51.1206,51.0377,51.0696,29800.0
2007-09-17 15:40:00,80.11,80.11,79.96,80.01,27200.0,51.0632,51.0632,50.9676,50.9995,27200.0
2007-09-17 15:45:00,80.0,80.05,79.87,79.99,45600.0,50.9931,51.025,50.9102,50.9867,45600.0
2007-09-17 15:50:00,80.0,80.06,79.93,80.0,40600.0,50.9931,51.0314,50.9485,50.9931,40600.0
2007-09-17 15:55:00,80.01,80.07,79.96,79.99,47500.0,50.9995,51.0377,50.9676,50.9867,47500.0
2007-09-18 09:30:00,79.55,79.86,79.54,79.73,50000.0,50.7063,50.9039,50.6999,50.821,50000.0
2007-09-18 09:35:00,79.73,79.85,79.63,79.66,28400.0,50.821,50.8975,50.7573,50.7764,28400.0
2007-09-18 09:40:00,79.67,79.71,79.59,79.62,18400.0,50.7828,50.8083,50.7318,50.7509,18400.0
2007-09-18 09:45:00,79.64,79.71,79.25,79.25,49300.0,50.7636,50.8083,50.515,50.515,49300.0
2007-09-18 09:50:00,79.25,79.51,79.2,79.47,32600.0,50.515,50.6808,50.4832,50.6553,32600.0
2007-09-18 09:55:00,79.48,79.75,79.48,79.75,25900.0,50.6617,50.8338,50.6617,50.8338,25900.0
2007-09-18 10:00:00,79.73,80.02,79.73,79.95,34800.0,50.821,51.0059,50.821,50.9612,34800.0
2007-09-18 10:05:00,79.94,79.99,79.69,79.81,23800.0,50.9549,50.9867,50.7955,50.872,23800.0
2007-09-18 10:10:00,79.8,79.85,79.68,79.72,17800.0,50.8656,50.8975,50.7891,50.8146,17800.0
2007-09-18 10:15:00,79.7,79.79,79.62,79.62,13400.0,50.8019,50.8592,50.7509,50.7509,13400.0
2007-09-18 10:20:00,79.64,79.76,79.6,79.74,21800.0,50.7636,50.8401,50.7381,50.8274,21800.0
2007-09-18 10:25:00,79.75,79.75,79.61,79.7,12800.0,50.8338,50.8338,50.7445,50.8019,12800.0
2007-09-18 10:30:00,79.72,79.82,79.67,79.68,11900.0,50.8146,50.8784,50.7828,50.7891,11900.0
2007-09-18 10:35:00,79.71,79.74,79.59,79.6,12400.0,50.8083,50.8274,50.7318,50.7381,12400.0
2007-09-18 10:40:00,79.61,79.79,79.61,79.77,11500.0,50.7445,50.8592,50.7445,50.8465,11500.0
2007-09-18 10:45:00,79.75,79.84,79.69,79.69,13100.0,50.8338,50.8911,50.7955,50.7955,13100.0
2007-09-18 10:50:00,79.7,79.75,79.58,79.7,19400.0,50.8019,50.8338,50.7254,50.8019,19400.0
2007-09-18 10:55:00,79.69,79.8,79.67,79.71,19800.0,50.7955,50.8656,50.7828,50.8083,19800.0
2007-09-18 11:00:00,79.72,79.72,79.5,79.69,26800.0,50.8146,50.8146,50.6744,50.7955,26800.0
2007-09-18 11:05:00,79.65,79.65,79.52,79.61,18700.0,50.77,50.77,50.6871,50.7445,18700.0
2007-09-18 11:10:00,79.58,79.75,79.54,79.74,15300.0,50.7254,50.8338,50.6999,50.8274,15300.0
2007-09-18 11:15:00,79.73,79.77,79.64,79.74,17800.0,50.821,50.8465,50.7636,50.8274,17800.0
2007-09-18 11:20:00,79.73,79.78,79.68,79.76,20500.0,50.821,50.8529,50.7891,50.8401,20500.0
2007-09-18 11:25:00,79.74,79.9,79.73,79.86,21500.0,50.8274,50.9294,50.821,50.9039,21500.0
2007-09-18 11:30:00,79.85,79.96,79.85,79.95,15100.0,50.8975,50.9676,50.8975,50.9612,15100.0
2007-09-18 11:35:00,79.95,80.07,79.94,79.97,22500.0,50.9612,51.0377,50.9549,50.974,22500.0
2007-09-18 11:40:00,79.98,80.0,79.95,80.0,11500.0,50.9804,50.9931,50.9612,50.9931,11500.0
2007-09-18 11:45:00,79.97,80.02,79.96,80.01,7500.0,50.974,51.0059,50.9676,50.9995,7500.0
2007-09-18 11:50:00,80.02,80.14,80.01,80.09,22900.0,51.0059,51.0823,50.9995,51.0505,22900.0
2007-09-18 11:55:00,80.09,80.18,80.08,80.11,17500.0,51.0505,51.1078,51.0441,51.0632,17500.0
2007-09-18 12:00:00,80.1,80.18,80.05,80.12,18900.0,51.0568,51.1078,51.025,51.0696,18900.0
2007-09-18 12:05:00,80.12,80.19,80.05,80.15,20200.0,51.0696,51.1142,51.025,51.0887,20200.0
2007-09-18 12:10:00,80.16,80.27,80.14,80.23,27900.0,51.0951,51.1652,51.0823,51.1397,27900.0
2007-09-18 12:15:00,80.23,80.36,80.23,80.33,9700.0,51.1397,51.2226,51.1397,51.2035,9700.0
2007-09-18 12:20:00,80.36,80.42,80.34,80.37,11700.0,51.2226,51.2608,51.2098,51.2289,11700.0
2007-09-18 12:25:00,80.37,80.37,80.29,80.32,9100.0,51.2289,51.2289,51.178,51.1971,9100.0
2007-09-18 12:30:00,80.31,80.44,80.31,80.43,10700.0,51.1907,51.2736,51.1907,51.2672,10700.0
2007-09-18 12:35:00,80.43,80.5,80.42,80.47,23300.0,51.2672,51.3118,51.2608,51.2927,23300.0
2007-09-18 12:40:00,80.47,80.5,80.45,80.48,20800.0,51.2927,51.3118,51.2799,51.2991,20800.0
2007-09-18 12:45:00,80.47,80.54,80.46,80.54,16300.0,51.2927,51.3373,51.2863,51.3373,16300.0
2007-09-18 12:50:00,80.54,80.65,80.48,80.6,20400.0,51.3373,51.4074,51.2991,51.3756,20400.0
2007-09-18 12:55:00,80.6,80.64,80.47,80.47,18900.0,51.3756,51.4011,51.2927,51.2927,18900.0
2007-09-18 13:00:00,80.5,80.65,80.46,80.6,41200.0,51.3118,51.4074,51.2863,51.3756,41200.0
2007-09-18 13:05:00,80.6,80.65,80.51,80.56,48500.0,51.3756,51.4074,51.3182,51.3501,48500.0
2007-09-18 13:10:00,80.56,80.73,80.53,80.66,41000.0,51.3501,51.4584,51.3309,51.4138,41000.0
2007-09-18 13:15:00,80.7,80.78,80.62,80.76,22300.0,51.4393,51.4903,51.3883,51.4775,22300.0
2007-09-18 13:20:00,80.74,80.74,80.62,80.65,10300.0,51.4648,51.4648,51.3883,51.4074,10300.0
2007-09-18 13:25:00,80.63,80.67,80.58,80.6,10600.0,51.3947,51.4202,51.3628,51.3756,10600.0
2007-09-18 13:30:00,80.61,80.66,80.6,80.64,13400.0,51.3819,51.4138,51.3756,51.4011,13400.0
2007-09-18 13:35:00,80.64,80.7,80.63,80.67,18900.0,51.4011,51.4393,51.3947,51.4202,18900.0
2007-09-18 13:40:00,80.67,80.69,80.6,80.6,20500.0,51.4202,51.4329,51.3756,51.3756,20500.0
2007-09-18 13:45:00,80.59,80.65,80.5,80.51,21500.0,51.3692,51.4074,51.3118,51.3182,21500.0
2007-09-18 13:50:00,80.52,80.69,80.52,80.68,19000.0,51.3246,51.4329,51.3246,51.4265,19000.0
2007-09-18 13:55:00,80.66,80.76,80.66,80.76,19400.0,51.4138,51.4775,51.4138,51.4775,19400.0
2007-09-18 14:00:00,80.74,80.88,80.71,80.8,29000.0,51.4648,51.554,51.4457,51.503,29000.0
2007-09-18 14:05:00,80.8,80.9,80.74,80.74,53000.0,51.503,51.5668,51.4648,51.4648,53000.0
2007-09-18 14:10:00,80.77,80.96,80.77,80.88,59900.0,51.4839,51.605,51.4839,51.554,59900.0
2007-09-18 14:15:00,80.88,81.5,80.87,81.36,157700.0,51.554,51.9492,51.5477,51.86,157700.0
2007-09-18 14:20:00,81.23,81.64,81.23,81.57,95400.0,51.7771,52.0385,51.7771,51.9938,95400.0
2007-09-18 14:25:00,81.61,81.75,81.41,81.67,142100.0,52.0193,52.1086,51.8919,52.0576,142100.0
2007-09-18 14:30:00,81.68,82.14,81.62,82.1,142000.0,52.064,52.3572,52.0257,52.3317,142000.0
2007-09-18 14:35:00,82.11,82.25,81.98,82.09,67400.0,52.338,52.4273,52.2552,52.3253,67400.0
2007-09-18 14:40:00,82.07,82.15,81.47,81.51,95000.0,52.3126,52.3635,51.9301,51.9556,95000.0
2007-09-18 14:45:00,81.53,81.64,81.48,81.6,57200.0,51.9683,52.0385,51.9365,52.013,57200.0
2007-09-18 14:50:00,81.61,81.72,81.6,81.68,51000.0,52.0193,52.0895,52.013,52.064,51000.0
2007-09-18 14:55:00,81.67,81.89,81.67,81.89,47100.0,52.0576,52.1978,52.0576,52.1978,47100.0
2007-09-18 15:00:00,81.88,81.94,81.53,81.57,51200.0,52.1914,52.2297,51.9683,51.9938,51200.0
2007-09-18 15:05:00,81.57,81.85,81.57,81.82,43700.0,51.9938,52.1723,51.9938,52.1532,43700.0
2007-09-18 15:10:00,81.83,82.25,81.8,82.17,75600.0,52.1596,52.4273,52.1405,52.3763,75600.0
2007-09-18 15:15:00,82.16,82.25,82.08,82.13,38700.0,52.3699,52.4273,52.3189,52.3508,38700.0
2007-09-18 15:20:00,82.15,82.17,82.02,82.14,38200.0,52.3635,52.3763,52.2807,52.3572,38200.0
2007-09-18 15:25:00,82.15,82.45,82.08,82.41,61900.0,52.3635,52.5548,52.3189,52.5293,61900.0
2007-09-18 15:30:00,82.44,82.5,82.23,82.33,56200.0,52.5484,52.5866,52.4145,52.4783,56200.0
2007-09-18 15:35:00,82.32,82.5,82.32,82.47,41500.0,52.4719,52.5866,52.4719,52.5675,41500.0
2007-09-18 15:40:00,82.47,82.71,82.46,82.52,58100.0,52.5675,52.7205,52.5611,52.5994,58100.0
2007-09-18 15:45:00,82.51,82.51,82.15,82.2,75900.0,52.593,52.593,52.3635,52.3954,75900.0
2007-09-18 15:50:00,82.21,82.22,81.83,81.83,119800.0,52.4018,52.4082,52.1596,52.1596,119800.0
2007-09-18 15:55:00,81.83,82.03,81.78,82.03,134900.0,52.1596,52.2871,52.1277,52.2871,134900.0
2007-09-19 09:30:00,82.75,83.0,82.58,82.95,55600.0,52.746,52.9053,52.6376,52.8735,55600.0
2007-09-19 09:35:00,83.0,83.0,82.54,82.74,46200.0,52.9053,52.9053,52.6121,52.7396,46200.0
2007-09-19 09:40:00,82.75,83.15,82.7,83.01,81200.0,52.746,53.001,52.7141,52.9117,81200.0
2007-09-19 09:45:00,83.0,83.31,83.0,83.25,41200.0,52.9053,53.1029,52.9053,53.0647,41200.0
2007-09-19 09:50:00,83.24,83.41,83.16,83.41,57400.0,53.0583,53.1667,53.0073,53.1667,57400.0
2007-09-19 09:55:00,83.4,83.44,83.27,83.37,44000.0,53.1603,53.1858,53.0774,53.1412,44000.0
2007-09-19 10:00:00,83.37,83.44,83.26,83.29,39200.0,53.1412,53.1858,53.0711,53.0902,39200.0
2007-09-19 10:05:00,83.3,83.4,83.2,83.35,87600.0,53.0966,53.1603,53.0328,53.1284,87600.0
2007-09-19 10:10:00,83.34,83.4,83.31,83.4,63800.0,53.1221,53.1603,53.1029,53.1603,63800.0
2007-09-19 10:15:00,83.4,83.5,83.36,83.5,78600.0,53.1603,53.2241,53.1348,53.2241,78600.0
2007-09-19 10:20:00,83.5,83.68,83.46,83.61,54500.0,53.2241,53.3388,53.1986,53.2942,54500.0
2007-09-19 10:25:00,83.58,83.8,83.58,83.74,56900.0,53.275,53.4153,53.275,53.377,56900.0
2007-09-19 10:30:00,83.73,83.82,83.38,83.62,107200.0,53.3707,53.428,53.1476,53.3005,107200.0
2007-09-19 10:35:00,83.64,83.66,83.44,83.58,82500.0,53.3133,53.326,53.1858,53.275,82500.0
2007-09-19 10:40:00,83.53,83.8,83.47,83.8,58600.0,53.2432,53.4153,53.2049,53.4153,58600.0
2007-09-19 10:45:00,83.77,83.82,83.69,83.71,30100.0,53.3962,53.428,53.3452,53.3579,30100.0
2007-09-19 10:50:00,83.71,83.99,83.7,83.98,40400.0,53.3579,53.5364,53.3515,53.53,40400.0
2007-09-19 10:55:00,83.97,84.0,83.95,83.99,30900.0,53.5236,53.5428,53.5109,53.5364,30900.0
2007-09-19 11:00:00,83.98,84.19,83.97,84.07,54600.0,53.53,53.6639,53.5236,53.5874,54600.0
2007-09-19 11:05:00,84.07,84.08,83.92,83.99,20600.0,53.5874,53.5938,53.4918,53.5364,20600.0
2007-09-19 11:10:00,83.99,84.09,83.89,84.08,45000.0,53.5364,53.6001,53.4726,53.5938,45000.0
2007-09-19 11:15:00,84.06,84.08,83.95,84.04,42400.0,53.581,53.5938,53.5109,53.5683,42400.0
2007-09-19 11:20:00,84.04,84.04,83.95,83.98,19000.0,53.5683,53.5683,53.5109,53.53,19000.0
2007-09-19 11:25:00,83.98,84.0,83.85,83.85,30300.0,53.53,53.5428,53.4471,53.4471,30300.0
2007-09-19 11:30:00,83.86,83.98,83.84,83.96,30900.0,53.4535,53.53,53.4408,53.5173,30900.0
2007-09-19 11:35:00,83.92,84.0,83.7,83.76,43400.0,53.4918,53.5428,53.3515,53.3898,43400.0
2007-09-19 11:40:00,83.76,83.84,83.65,83.69,41000.0,53.3898,53.4408,53.3197,53.3452,41000.0
2007-09-19 11:45:00,83.69,83.69,83.5,83.54,53300.0,53.3452,53.3452,53.2241,53.2496,53300.0
2007-09-19 11:50:00,83.55,83.69,83.46,83.59,61200.0,53.2559,53.3452,53.1986,53.2814,61200.0
2007-09-19 11:55:00,83.57,83.7,83.46,83.52,44100.0,53.2687,53.3515,53.1986,53.2368,44100.0
2007-09-19 12:00:00,83.52,83.52,83.2,83.34,64000.0,53.2368,53.2368,53.0328,53.1221,64000.0
2007-09-19 12:05:00,83.34,83.5,83.29,83.31,46100.0,53.1221,53.2241,53.0902,53.1029,46100.0
2007-09-19 12:10:00,83.29,83.31,83.14,83.25,34900.0,53.0902,53.1029,52.9946,53.0647,34900.0
2007-09-19 12:15:00,83.25,83.39,83.25,83.3,13500.0,53.0647,53.1539,53.0647,53.0966,13500.0
2007-09-19 12:20:00,83.29,83.38,83.22,83.26,22100.0,53.0902,53.1476,53.0456,53.0711,22100.0
2007-09-19 12:25:00,83.24,83.44,83.22,83.31,18000.0,53.0583,53.1858,53.0456,53.1029,18000.0
2007-09-19 12:30:00,83.34,83.42,83.26,83.28,13100.0,53.1221,53.1731,53.0711,53.0838,13100.0
2007-09-19 12:35:00,83.29,83.31,83.23,83.3,19300.0,53.0902,53.1029,53.052,53.0966,19300.0
2007-09-19 12:40:00,83.27,83.31,83.22,83.25,22100.0,53.0774,53.1029,53.0456,53.0647,22100.0
2007-09-19 12:45:00,83.27,83.37,83.11,83.28,33600.0,53.0774,53.1412,52.9755,53.0838,33600.0
2007-09-19 12:50:00,83.3,83.32,83.2,83.3,32500.0,53.0966,53.1093,53.0328,53.0966,32500.0
2007-09-19 12:55:00,83.27,83.46,83.22,83.3,25700.0,53.0774,53.1986,53.0456,53.0966,25700.0
2007-09-19 13:00:00,83.29,83.29,83.08,83.1,23500.0,53.0902,53.0902,52.9563,52.9691,23500.0
2007-09-19 13:05:00,83.09,83.15,83.0,83.03,28200.0,52.9627,53.001,52.9053,52.9245,28200.0
2007-09-19 13:10:00,83.04,83.14,83.01,83.03,21700.0,52.9308,52.9946,52.9117,52.9245,21700.0
2007-09-19 13:15:00,83.03,83.09,83.0,83.04,17900.0,52.9245,52.9627,52.9053,52.9308,17900.0
2007-09-19 13:20:00,83.03,83.08,83.01,83.05,15800.0,52.9245,52.9563,52.9117,52.9372,15800.0
2007-09-19 13:25:00,83.06,83.18,83.02,83.17,28000.0,52.9436,53.0201,52.9181,53.0137,28000.0
2007-09-19 13:30:00,83.17,83.23,83.11,83.23,27900.0,53.0137,53.052,52.9755,53.052,27900.0
2007-09-19 13:35:00,83.22,83.37,83.22,83.27,37200.0,53.0456,53.1412,53.0456,53.0774,37200.0
2007-09-19 13:40:00,83.27,83.47,83.18,83.47,35200.0,53.0774,53.2049,53.0201,53.2049,35200.0
2007-09-19 13:45:00,83.47,83.6,83.47,83.49,37000.0,53.2049,53.2878,53.2049,53.2177,37000.0
2007-09-19 13:50:00,83.5,83.55,83.42,83.43,31200.0,53.2241,53.2559,53.1731,53.1794,31200.0
2007-09-19 13:55:00,83.45,83.54,83.41,83.42,35600.0,53.1922,53.2496,53.1667,53.1731,35600.0
2007-09-19 14:00:00,83.4,83.51,83.3,83.3,40600.0,53.1603,53.2304,53.0966,53.0966,40600.0
2007-09-19 14:05:00,83.3,83.36,83.15,83.16,28900.0,53.0966,53.1348,53.001,53.0073,28900.0
2007-09-19 14:10:00,83.18,83.2,83.1,83.11,34900.0,53.0201,53.0328,52.9691,52.9755,34900.0
2007-09-19 14:15:00,83.1,83.1,82.89,83.06,72400.0,52.9691,52.9691,52.8352,52.9436,72400.0
2007-09-19 14:20:00,83.05,83.12,82.91,83.0,21800.0,52.9372,52.9818,52.848,52.9053,21800.0
2007-09-19 14:25:00,82.97,83.36,82.97,83.31,30200.0,52.8862,53.1348,52.8862,53.1029,30200.0
2007-09-19 14:30:00,83.28,83.48,83.28,83.4,24600.0,53.0838,53.2113,53.0838,53.1603,24600.0
2007-09-19 14:35:00,83.39,83.4,83.35,83.38,15200.0,53.1539,53.1603,53.1284,53.1476,15200.0
2007-09-19 14:40:00,83.39,83.43,83.34,83.41,19300.0,53.1539,53.1794,53.1221,53.1667,19300.0
2007-09-19 14:45:00,83.42,83.44,83.23,83.3,40300.0,53.1731,53.1858,53.052,53.0966,40300.0
2007-09-19 14:50:00,83.3,83.39,83.29,83.38,31800.0,53.0966,53.1539,53.0902,53.1476,31800.0
2007-09-19 14:55:00,83.37,83.5,83.37,83.46,36000.0,53.1412,53.2241,53.1412,53.1986,36000.0
2007-09-19 15:00:00,83.46,83.48,83.4,83.42,21200.0,53.1986,53.2113,53.1603,53.1731,21200.0
2007-09-19 15:05:00,83.43,83.57,83.4,83.51,29400.0,53.1794,53.2687,53.1603,53.2304,29400.0
2007-09-19 15:10:00,83.51,83.61,83.42,83.6,39600.0,53.2304,53.2942,53.1731,53.2878,39600.0
2007-09-19 15:15:00,83.6,83.81,83.6,83.69,65000.0,53.2878,53.4217,53.2878,53.3452,65000.0
2007-09-19 15:20:00,83.69,83.72,83.63,83.66,23400.0,53.3452,53.3643,53.3069,53.326,23400.0
2007-09-19 15:25:00,83.66,83.74,83.62,83.68,37000.0,53.326,53.377,53.3005,53.3388,37000.0
2007-09-19 15:30:00,83.69,83.74,83.66,83.74,30900.0,53.3452,53.377,53.326,53.377,30900.0
2007-09-19 15:35:00,83.72,83.72,83.59,83.63,43200.0,53.3643,53.3643,53.2814,53.3069,43200.0
2007-09-19 15:40:00,83.62,83.65,83.55,83.57,34500.0,53.3005,53.3197,53.2559,53.2687,34500.0
2007-09-19 15:45:00,83.57,83.6,83.49,83.52,43100.0,53.2687,53.2878,53.2177,53.2368,43100.0
2007-09-19 15:50:00,83.5,83.57,83.39,83.48,82900.0,53.2241,53.2687,53.1539,53.2113,82900.0
2007-09-19 15:55:00,83.47,83.54,83.38,83.49,97200.0,53.2049,53.2496,53.1476,53.2177,97200.0
2007-09-20 09:30:00,83.2,83.47,83.2,83.39,33300.0,53.0328,53.2049,53.0328,53.1539,33300.0
2007-09-20 09:35:00,83.39,83.46,83.25,83.27,40800.0,53.1539,53.1986,53.0647,53.0774,40800.0
2007-09-20 09:40:00,83.27,83.34,83.12,83.18,46400.0,53.0774,53.1221,52.9818,53.0201,46400.0
2007-09-20 09:45:00,83.15,83.4,83.12,83.3,39500.0,53.001,53.1603,52.9818,53.0966,39500.0
2007-09-20 09:50:00,83.3,83.37,83.22,83.28,38000.0,53.0966,53.1412,53.0456,53.0838,38000.0
2007-09-20 09:55:00,83.25,83.29,83.14,83.14,35700.0,53.0647,53.0902,52.9946,52.9946,35700.0
2007-09-20 10:00:00,83.13,83.22,82.96,83.13,50400.0,52.9882,53.0456,52.8799,52.9882,50400.0
2007-09-20 10:05:00,83.15,83.27,83.05,83.24,61500.0,53.001,53.0774,52.9372,53.0583,61500.0
2007-09-20 10:10:00,83.24,83.28,83.17,83.27,41000.0,53.0583,53.0838,53.0137,53.0774,41000.0
2007-09-20 10:15:00,83.27,83.27,83.13,83.14,19300.0,53.0774,53.0774,52.9882,52.9946,19300.0
2007-09-20 10:20:00,83.16,83.24,83.13,83.21,35200.0,53.0073,53.0583,52.9882,53.0392,35200.0
2007-09-20 10:25:00,83.21,83.24,83.15,83.15,15100.0,53.0392,53.0583,53.001,53.001,15100.0
2007-09-20 10:30:00,83.18,83.4,83.16,83.36,50700.0,53.0201,53.1603,53.0073,53.1348,50700.0
2007-09-20 10:35:00,83.39,83.5,83.22,83.49,65500.0,53.1539,53.2241,53.0456,53.2177,65500.0
2007-09-20 10:40:00,83.5,83.72,83.49,83.55,27900.0,53.2241,53.3643,53.2177,53.2559,27900.0
2007-09-20 10:45:00,83.55,83.58,83.39,83.54,23100.0,53.2559,53.275,53.1539,53.2496,23100.0
2007-09-20 10:50:00,83.53,83.64,83.49,83.61,18300.0,53.2432,53.3133,53.2177,53.2942,18300.0
2007-09-20 10:55:00,83.57,83.66,83.57,83.6,15200.0,53.2687,53.326,53.2687,53.2878,15200.0
2007-09-20 11:00:00,83.63,83.66,83.56,83.56,17500.0,53.3069,53.326,53.2623,53.2623,17500.0
2007-09-20 11:05:00,83.57,83.74,83.57,83.69,23000.0,53.2687,53.377,53.2687,53.3452,23000.0
2007-09-20 11:10:00,83.69,83.75,83.55,83.55,20300.0,53.3452,53.3834,53.2559,53.2559,20300.0
2007-09-20 11:15:00,83.57,83.65,83.52,83.52,12500.0,53.2687,53.3197,53.2368,53.2368,12500.0
2007-09-20 11:20:00,83.54,83.73,83.53,83.69,25400.0,53.2496,53.3707,53.2432,53.3452,25400.0
2007-09-20 11:25:00,83.68,83.78,83.68,83.74,18500.0,53.3388,53.4025,53.3388,53.377,18500.0
2007-09-20 11:30:00,83.76,83.85,83.74,83.76,18200.0,53.3898,53.4471,53.377,53.3898,18200.0
2007-09-20 11:35:00,83.75,83.86,83.73,83.84,15200.0,53.3834,53.4535,53.3707,53.4408,15200.0
2007-09-20 11:40:00,83.84,83.94,83.81,83.92,22900.0,53.4408,53.5045,53.4217,53.4918,22900.0
2007-09-20 11:45:00,83.94,83.94,83.71,83.74,26000.0,53.5045,53.5045,53.3579,53.377,26000.0
2007-09-20 11:50:00,83.74,83.93,83.72,83.9,22400.0,53.377,53.4981,53.3643,53.479,22400.0
2007-09-20 11:55:00,83.92,83.95,83.87,83.95,10400.0,53.4918,53.5109,53.4599,53.5109,10400.0
2007-09-20 12:00:00,83.95,84.08,83.94,84.05,38400.0,53.5109,53.5938,53.5045,53.5746,38400.0
2007-09-20 12:05:00,84.06,84.15,83.96,84.06,26300.0,53.581,53.6384,53.5173,53.581,26300.0
2007-09-20 12:10:00,84.06,84.09,83.98,84.07,7100.0,53.581,53.6001,53.53,53.5874,7100.0
2007-09-20 12:15:00,84.06,84.07,83.95,84.01,13000.0,53.581,53.5874,53.5109,53.5491,13000.0
2007-09-20 12:20:00,84.0,84.05,83.94,84.04,11800.0,53.5428,53.5746,53.5045,53.5683,11800.0
2007-09-20 12:25:00,84.04,84.08,83.85,83.9,46600.0,53.5683,53.5938,53.4471,53.479,46600.0
2007-09-20 12:30:00,83.88,83.91,83.77,83.8,16600.0,53.4663,53.4854,53.3962,53.4153,16600.0
2007-09-20 12:35:00,83.77,83.92,83.76,83.86,12400.0,53.3962,53.4918,53.3898,53.4535,12400.0
2007-09-20 12:40:00,83.86,83.9,83.84,83.84,10300.0,53.4535,53.479,53.4408,53.4408,10300.0
2007-09-20 12:45:00,83.83,83.87,83.77,83.85,12800.0,53.4344,53.4599,53.3962,53.4471,12800.0
2007-09-20 12:50:00,83.84,83.91,83.82,83.85,6400.0,53.4408,53.4854,53.428,53.4471,6400.0
2007-09-20 12:55:00,83.88,83.95,83.88,83.93,6800.0,53.4663,53.5109,53.4663,53.4981,6800.0
2007-09-20 13:00:00,83.92,83.93,83.85,83.92,13400.0,53.4918,53.4981,53.4471,53.4918,13400.0
2007-09-20 13:05:00,83.92,83.92,83.88,83.91,10700.0,53.4918,53.4918,53.4663,53.4854,10700.0
2007-09-20 13:10:00,83.91,83.94,83.86,83.94,7000.0,53.4854,53.5045,53.4535,53.5045,7000.0
2007-09-20 13:15:00,83.93,83.94,83.87,83.92,6800.0,53.4981,53.5045,53.4599,53.4918,6800.0
2007-09-20 13:20:00,83.91,83.92,83.8,83.81,16400.0,53.4854,53.4918,53.4153,53.4217,16400.0
2007-09-20 13:25:00,83.8,83.8,83.72,83.76,15200.0,53.4153,53.4153,53.3643,53.3898,15200.0
2007-09-20 13:30:00,83.75,83.89,83.75,83.83,11700.0,53.3834,53.4726,53.3834,53.4344,11700.0
2007-09-20 13:35:00,83.86,83.89,83.75,83.88,32100.0,53.4535,53.4726,53.3834,53.4663,32100.0
2007-09-20 13:40:00,83.87,83.93,83.84,83.91,11000.0,53.4599,53.4981,53.4408,53.4854,11000.0
2007-09-20 13:45:00,83.93,84.0,83.86,83.95,23800.0,53.4981,53.5428,53.4535,53.5109,23800.0
2007-09-20 13:50:00,83.95,83.99,83.92,83.98,13700.0,53.5109,53.5364,53.4918,53.53,13700.0
2007-09-20 13:55:00,83.98,84.0,83.92,83.95,19000.0,53.53,53.5428,53.4918,53.5109,19000.0
2007-09-20 14:00:00,83.95,84.0,83.93,83.97,16200.0,53.5109,53.5428,53.4981,53.5236,16200.0
2007-09-20 14:05:00,83.97,84.03,83.93,83.94,29400.0,53.5236,53.5619,53.4981,53.5045,29400.0
2007-09-20 14:10:00,83.93,84.19,83.93,84.15,28200.0,53.4981,53.6639,53.4981,53.6384,28200.0
2007-09-20 14:15:00,84.16,84.18,84.02,84.15,35000.0,53.6447,53.6575,53.5555,53.6384,35000.0
2007-09-20 14:20:00,84.14,84.18,84.07,84.15,19200.0,53.632,53.6575,53.5874,53.6384,19200.0
2007-09-20 14:25:00,84.15,84.23,84.05,84.16,25200.0,53.6384,53.6894,53.5746,53.6447,25200.0
2007-09-20 14:30:00,84.14,84.21,84.02,84.02,24700.0,53.632,53.6766,53.5555,53.5555,24700.0
2007-09-20 14:35:00,84.02,84.05,83.94,84.05,19500.0,53.5555,53.5746,53.5045,53.5746,19500.0
2007-09-20 14:40:00,84.04,84.15,84.02,84.09,22600.0,53.5683,53.6384,53.5555,53.6001,22600.0
2007-09-20 14:45:00,84.07,84.12,83.9,83.92,32700.0,53.5874,53.6193,53.479,53.4918,32700.0
2007-09-20 14:50:00,83.9,84.06,83.87,84.03,39300.0,53.479,53.581,53.4599,53.5619,39300.0
2007-09-20 14:55:00,84.05,84.11,84.04,84.11,24400.0,53.5746,53.6129,53.5683,53.6129,24400.0
2007-09-20 15:00:00,84.12,84.12,83.95,83.98,35400.0,53.6193,53.6193,53.5109,53.53,35400.0
2007-09-20 15:05:00,83.99,84.0,83.87,83.93,37200.0,53.5364,53.5428,53.4599,53.4981,37200.0
2007-09-20 15:10:00,83.93,84.05,83.88,83.99,54000.0,53.4981,53.5746,53.4663,53.5364,54000.0
2007-09-20 15:15:00,83.99,84.1,83.98,84.08,24400.0,53.5364,53.6065,53.53,53.5938,24400.0
2007-09-20 15:20:00,84.07,84.08,83.96,84.04,20100.0,53.5874,53.5938,53.5173,53.5683,20100.0
2007-09-20 15:25:00,84.03,84.1,83.98,84.04,23800.0,53.5619,53.6065,53.53,53.5683,23800.0
2007-09-20 15:30:00,84.04,84.09,83.97,84.04,34500.0,53.5683,53.6001,53.5236,53.5683,34500.0
2007-09-20 15:35:00,84.06,84.12,84.01,84.12,32100.0,53.581,53.6193,53.5491,53.6193,32100.0
2007-09-20 15:40:00,84.12,84.2,84.07,84.1,41900.0,53.6193,53.6702,53.5874,53.6065,41900.0
2007-09-20 15:45:00,84.1,84.11,84.03,84.11,40600.0,53.6065,53.6129,53.5619,53.6129,40600.0
2007-09-20 15:50:00,84.11,84.13,84.02,84.02,48200.0,53.6129,53.6256,53.5555,53.5555,48200.0
2007-09-20 15:55:00,84.02,84.03,83.86,83.89,61000.0,53.5555,53.5619,53.4535,53.4726,61000.0
2007-09-21 09:30:00,84.67,84.7,84.07,84.24,766200.0,53.9698,53.989,53.5874,53.6957,766200.0
2007-09-21 09:35:00,84.25,84.57,84.21,84.51,36000.0,53.7021,53.9061,53.6766,53.8678,36000.0
2007-09-21 09:40:00,84.51,84.64,84.45,84.5,30700.0,53.8678,53.9507,53.8296,53.8615,30700.0
2007-09-21 09:45:00,84.51,84.65,84.45,84.51,23700.0,53.8678,53.9571,53.8296,53.8678,23700.0
2007-09-21 09:50:00,84.49,84.5,84.36,84.44,31900.0,53.8551,53.8615,53.7722,53.8232,31900.0
2007-09-21 09:55:00,84.45,84.68,84.45,84.64,46800.0,53.8296,53.9762,53.8296,53.9507,46800.0
2007-09-21 10:00:00,84.64,84.9,84.6,84.9,70000.0,53.9507,54.1164,53.9252,54.1164,70000.0
2007-09-21 10:05:00,84.87,84.9,84.82,84.87,40600.0,54.0973,54.1164,54.0654,54.0973,40600.0
2007-09-21 10:10:00,84.83,84.89,84.82,84.85,15500.0,54.0718,54.1101,54.0654,54.0846,15500.0
2007-09-21 10:15:00,84.86,84.94,84.79,84.79,48800.0,54.0909,54.1419,54.0463,54.0463,48800.0
2007-09-21 10:20:00,84.79,84.91,84.79,84.81,42700.0,54.0463,54.1228,54.0463,54.0591,42700.0
2007-09-21 10:25:00,84.84,84.99,84.81,84.86,41100.0,54.0782,54.1738,54.0591,54.0909,41100.0
2007-09-21 10:30:00,84.88,84.94,84.85,84.86,22800.0,54.1037,54.1419,54.0846,54.0909,22800.0
2007-09-21 10:35:00,84.88,84.89,84.8,84.82,28000.0,54.1037,54.1101,54.0527,54.0654,28000.0
2007-09-21 10:40:00,84.81,84.82,84.71,84.8,22300.0,54.0591,54.0654,53.9953,54.0527,22300.0
2007-09-21 10:45:00,84.8,84.88,84.78,84.86,19600.0,54.0527,54.1037,54.0399,54.0909,19600.0
2007-09-21 10:50:00,84.85,84.87,84.8,84.81,24500.0,54.0846,54.0973,54.0527,54.0591,24500.0
2007-09-21 10:55:00,84.81,84.89,84.76,84.76,17400.0,54.0591,54.1101,54.0272,54.0272,17400.0
2007-09-21 11:00:00,84.79,84.83,84.7,84.82,37500.0,54.0463,54.0718,53.989,54.0654,37500.0
2007-09-21 11:05:00,84.79,84.9,84.76,84.87,20400.0,54.0463,54.1164,54.0272,54.0973,20400.0
2007-09-21 11:10:00,84.87,84.95,84.81,84.81,34200.0,54.0973,54.1483,54.0591,54.0591,34200.0
2007-09-21 11:15:00,84.82,84.85,84.77,84.82,18000.0,54.0654,54.0846,54.0336,54.0654,18000.0
2007-09-21 11:20:00,84.85,85.0,84.84,84.99,34800.0,54.0846,54.1802,54.0782,54.1738,34800.0
2007-09-21 11:25:00,84.99,85.03,84.97,85.02,70400.0,54.1738,54.1993,54.1611,54.1929,70400.0
2007-09-21 11:30:00,85.01,85.01,84.83,84.86,32700.0,54.1865,54.1865,54.0718,54.0909,32700.0
2007-09-21 11:35:00,84.87,84.93,84.83,84.9,19300.0,54.0973,54.1356,54.0718,54.1164,19300.0
2007-09-21 11:40:00,84.9,84.99,84.89,84.98,22500.0,54.1164,54.1738,54.1101,54.1674,22500.0
2007-09-21 11:45:00,84.98,85.04,84.98,85.0,26100.0,54.1674,54.2057,54.1674,54.1802,26100.0
2007-09-21 11:50:00,85.01,85.08,84.96,84.99,19200.0,54.1865,54.2312,54.1547,54.1738,19200.0
2007-09-21 11:55:00,84.99,85.08,84.99,85.02,14200.0,54.1738,54.2312,54.1738,54.1929,14200.0
2007-09-21 12:00:00,85.02,85.06,84.95,85.01,18500.0,54.1929,54.2184,54.1483,54.1865,18500.0
2007-09-21 12:05:00,85.02,85.05,84.99,85.0,11700.0,54.1929,54.212,54.1738,54.1802,11700.0
2007-09-21 12:10:00,84.99,85.08,84.97,85.02,13400.0,54.1738,54.2312,54.1611,54.1929,13400.0
2007-09-21 12:15:00,85.04,85.09,85.03,85.07,16800.0,54.2057,54.2375,54.1993,54.2248,16800.0
2007-09-21 12:20:00,85.06,85.07,85.01,85.02,15700.0,54.2184,54.2248,54.1865,54.1929,15700.0
2007-09-21 12:25:00,85.01,85.08,85.01,85.06,14400.0,54.1865,54.2312,54.1865,54.2184,14400.0
2007-09-21 12:30:00,85.05,85.2,85.05,85.08,43800.0,54.212,54.3077,54.212,54.2312,43800.0
2007-09-21 12:35:00,85.08,85.13,85.05,85.09,21100.0,54.2312,54.263,54.212,54.2375,21100.0
2007-09-21 12:40:00,85.1,85.14,85.02,85.07,16500.0,54.2439,54.2694,54.1929,54.2248,16500.0
2007-09-21 12:45:00,85.07,85.09,85.04,85.08,9400.0,54.2248,54.2375,54.2057,54.2312,9400.0
2007-09-21 12:50:00,85.08,85.09,84.9,84.95,27900.0,54.2312,54.2375,54.1164,54.1483,27900.0
2007-09-21 12:55:00,84.95,85.09,84.95,85.08,20100.0,54.1483,54.2375,54.1483,54.2312,20100.0
2007-09-21 13:00:00,85.07,85.09,84.99,85.0,24300.0,54.2248,54.2375,54.1738,54.1802,24300.0
2007-09-21 13:05:00,85.0,85.06,85.0,85.01,14800.0,54.1802,54.2184,54.1802,54.1865,14800.0
2007-09-21 13:10:00,85.01,85.03,84.99,85.0,22300.0,54.1865,54.1993,54.1738,54.1802,22300.0
2007-09-21 13:15:00,85.0,85.06,84.99,85.03,23300.0,54.1802,54.2184,54.1738,54.1993,23300.0
2007-09-21 13:20:00,85.03,85.07,85.01,85.05,23900.0,54.1993,54.2248,54.1865,54.212,23900.0
2007-09-21 13:25:00,85.05,85.05,84.92,84.97,27900.0,54.212,54.212,54.1292,54.1611,27900.0
2007-09-21 13:30:00,84.95,85.0,84.93,84.95,26600.0,54.1483,54.1802,54.1356,54.1483,26600.0
2007-09-21 13:35:00,84.95,85.01,84.94,84.98,26900.0,54.1483,54.1865,54.1419,54.1674,26900.0
2007-09-21 13:40:00,84.97,85.08,84.9,85.08,61400.0,54.1611,54.2312,54.1164,54.2312,61400.0
2007-09-21 13:45:00,84.92,84.99,84.88,84.98,24700.0,54.1292,54.1738,54.1037,54.1674,24700.0
2007-09-21 13:50:00,85.0,85.0,84.88,84.92,26200.0,54.1802,54.1802,54.1037,54.1292,26200.0
2007-09-21 13:55:00,84.92,84.96,83.81,84.94,33600.0,54.1292,54.1547,53.4217,54.1419,33600.0
2007-09-21 14:00:00,84.95,84.98,84.85,84.94,20000.0,54.1483,54.1674,54.0846,54.1419,20000.0
2007-09-21 14:05:00,84.95,84.97,84.91,84.93,12200.0,54.1483,54.1611,54.1228,54.1356,12200.0
2007-09-21 14:10:00,84.9,84.95,84.82,84.88,29400.0,54.1164,54.1483,54.0654,54.1037,29400.0
2007-09-21 14:15:00,84.88,84.91,84.84,84.87,19900.0,54.1037,54.1228,54.0782,54.0973,19900.0
2007-09-21 14:20:00,84.85,84.92,84.85,84.91,25500.0,54.0846,54.1292,54.0846,54.1228,25500.0
2007-09-21 14:25:00,84.91,84.91,84.86,84.86,20900.0,54.1228,54.1228,54.0909,54.0909,20900.0
2007-09-21 14:30:00,84.88,84.96,84.84,84.84,20200.0,54.1037,54.1547,54.0782,54.0782,20200.0
2007-09-21 14:35:00,84.85,84.86,84.76,84.77,41400.0,54.0846,54.0909,54.0272,54.0336,41400.0
2007-09-21 14:40:00,84.77,84.78,84.63,84.67,44900.0,54.0336,54.0399,53.9443,53.9698,44900.0
2007-09-21 14:45:00,84.67,84.85,84.67,84.77,30400.0,53.9698,54.0846,53.9698,54.0336,30400.0
2007-09-21 14:50:00,84.76,84.79,84.68,84.77,20000.0,54.0272,54.0463,53.9762,54.0336,20000.0
2007-09-21 14:55:00,84.8,84.82,84.75,84.78,17400.0,54.0527,54.0654,54.0208,54.0399,17400.0
2007-09-21 15:00:00,84.76,84.9,84.7,84.89,25800.0,54.0272,54.1164,53.989,54.1101,25800.0
2007-09-21 15:05:00,84.88,84.88,84.82,84.83,17500.0,54.1037,54.1037,54.0654,54.0718,17500.0
2007-09-21 15:10:00,84.81,84.95,84.8,84.93,52900.0,54.0591,54.1483,54.0527,54.1356,52900.0
2007-09-21 15:15:00,84.95,84.99,84.85,84.94,26900.0,54.1483,54.1738,54.0846,54.1419,26900.0
2007-09-21 15:20:00,84.94,84.99,84.92,84.99,21200.0,54.1419,54.1738,54.1292,54.1738,21200.0
2007-09-21 15:25:00,84.99,85.02,84.89,84.96,38600.0,54.1738,54.1929,54.1101,54.1547,38600.0
2007-09-21 15:30:00,84.96,84.99,84.9,84.92,25200.0,54.1547,54.1738,54.1164,54.1292,25200.0
2007-09-21 15:35:00,84.91,85.05,84.89,85.03,52300.0,54.1228,54.212,54.1101,54.1993,52300.0
2007-09-21 15:40:00,85.03,85.09,84.97,85.05,59400.0,54.1993,54.2375,54.1611,54.212,59400.0
2007-09-21 15:45:00,85.05,85.06,84.97,84.99,68900.0,54.212,54.2184,54.1611,54.1738,68900.0
2007-09-21 15:50:00,84.99,85.01,84.85,84.87,65900.0,54.1738,54.1865,54.0846,54.0973,65900.0
2007-09-21 15:55:00,84.86,84.86,84.68,84.74,102300.0,54.0909,54.0909,53.9762,54.0144,102300.0
2007-09-24 09:30:00,84.86,84.86,84.28,84.59,92100.0,54.0909,54.0909,53.7212,53.9188,92100.0
2007-09-24 09:35:00,84.59,84.85,84.33,84.33,46900.0,53.9188,54.0846,53.7531,53.7531,46900.0
2007-09-24 09:40:00,84.31,84.42,84.0,84.03,46900.0,53.7404,53.8105,53.5428,53.5619,46900.0
2007-09-24 09:45:00,84.02,84.24,84.0,84.21,51400.0,53.5555,53.6957,53.5428,53.6766,51400.0
2007-09-24 09:50:00,84.2,84.21,84.05,84.06,58800.0,53.6702,53.6766,53.5746,53.581,58800.0
2007-09-24 09:55:00,84.09,84.14,83.9,83.97,60100.0,53.6001,53.632,53.479,53.5236,60100.0
2007-09-24 10:00:00,83.96,83.97,83.76,83.77,51200.0,53.5173,53.5236,53.3898,53.3962,51200.0
2007-09-24 10:05:00,83.76,83.8,83.41,83.42,76900.0,53.3898,53.4153,53.1667,53.1731,76900.0
2007-09-24 10:10:00,83.44,83.68,83.44,83.5,45500.0,53.1858,53.3388,53.1858,53.2241,45500.0
2007-09-24 10:15:00,83.51,83.59,83.45,83.47,54300.0,53.2304,53.2814,53.1922,53.2049,54300.0
2007-09-24 10:20:00,83.46,83.54,83.44,83.53,36600.0,53.1986,53.2496,53.1858,53.2432,36600.0
2007-09-24 10:25:00,83.52,83.59,83.49,83.55,50000.0,53.2368,53.2814,53.2177,53.2559,50000.0
2007-09-24 10:30:00,83.55,83.57,83.41,83.48,65700.0,53.2559,53.2687,53.1667,53.2113,65700.0
2007-09-24 10:35:00,83.49,83.51,83.44,83.47,28500.0,53.2177,53.2304,53.1858,53.2049,28500.0
2007-09-24 10:40:00,83.48,83.5,83.44,83.5,26300.0,53.2113,53.2241,53.1858,53.2241,26300.0
2007-09-24 10:45:00,83.5,83.54,83.43,83.47,39100.0,53.2241,53.2496,53.1794,53.2049,39100.0
2007-09-24 10:50:00,83.47,83.51,83.43,83.51,22300.0,53.2049,53.2304,53.1794,53.2304,22300.0
2007-09-24 10:55:00,83.52,83.55,80.7,83.52,29700.0,53.2368,53.2559,51.4393,53.2368,29700.0
2007-09-24 11:00:00,83.52,83.55,83.45,83.51,22400.0,53.2368,53.2559,53.1922,53.2304,22400.0
2007-09-24 11:05:00,83.51,83.52,83.42,83.45,25000.0,53.2304,53.2368,53.1731,53.1922,25000.0
2007-09-24 11:10:00,83.46,83.47,83.41,83.46,33100.0,53.1986,53.2049,53.1667,53.1986,33100.0
2007-09-24 11:15:00,83.43,83.48,83.41,83.42,29300.0,53.1794,53.2113,53.1667,53.1731,29300.0
2007-09-24 11:20:00,83.44,83.57,83.42,83.54,43000.0,53.1858,53.2687,53.1731,53.2496,43000.0
2007-09-24 11:25:00,83.55,83.55,83.43,83.48,25600.0,53.2559,53.2559,53.1794,53.2113,25600.0
2007-09-24 11:30:00,83.46,83.49,83.42,83.45,10400.0,53.1986,53.2177,53.1731,53.1922,10400.0
2007-09-24 11:35:00,83.44,83.5,83.43,83.44,20600.0,53.1858,53.2241,53.1794,53.1858,20600.0
2007-09-24 11:40:00,83.43,83.53,83.42,83.51,28100.0,53.1794,53.2432,53.1731,53.2304,28100.0
2007-09-24 11:45:00,83.51,83.53,83.5,83.5,14600.0,53.2304,53.2432,53.2241,53.2241,14600.0
2007-09-24 11:50:00,83.52,83.59,83.51,83.55,33600.0,53.2368,53.2814,53.2304,53.2559,33600.0
2007-09-24 11:55:00,83.55,83.55,83.45,83.51,11400.0,53.2559,53.2559,53.1922,53.2304,11400.0
2007-09-24 12:00:00,83.51,83.55,83.48,83.52,20100.0,53.2304,53.2559,53.2113,53.2368,20100.0
2007-09-24 12:05:00,83.52,83.55,83.49,83.54,34800.0,53.2368,53.2559,53.2177,53.2496,34800.0
2007-09-24 12:10:00,83.53,83.57,83.5,83.51,21400.0,53.2432,53.2687,53.2241,53.2304,21400.0
2007-09-24 12:15:00,83.51,83.55,83.45,83.54,25100.0,53.2304,53.2559,53.1922,53.2496,25100.0
2007-09-24 12:20:00,83.54,83.57,83.5,83.52,20100.0,53.2496,53.2687,53.2241,53.2368,20100.0
2007-09-24 12:25:00,83.52,83.52,83.44,83.48,37200.0,53.2368,53.2368,53.1858,53.2113,37200.0
2007-09-24 12:30:00,83.49,83.57,83.45,83.55,37000.0,53.2177,53.2687,53.1922,53.2559,37000.0
2007-09-24 12:35:00,83.58,83.66,83.52,83.53,37000.0,53.275,53.326,53.2368,53.2432,37000.0
2007-09-24 12:40:00,83.54,83.58,83.46,83.51,20800.0,53.2496,53.275,53.1986,53.2304,20800.0
2007-09-24 12:45:00,83.51,83.59,83.47,83.56,26600.0,53.2304,53.2814,53.2049,53.2623,26600.0
2007-09-24 12:50:00,83.57,83.57,83.42,83.43,32200.0,53.2687,53.2687,53.1731,53.1794,32200.0
2007-09-24 12:55:00,83.43,83.45,83.41,83.44,11300.0,53.1794,53.1922,53.1667,53.1858,11300.0
2007-09-24 13:00:00,83.43,83.48,83.41,83.42,16600.0,53.1794,53.2113,53.1667,53.1731,16600.0
2007-09-24 13:05:00,83.42,83.45,83.4,83.41,17100.0,53.1731,53.1922,53.1603,53.1667,17100.0
2007-09-24 13:10:00,83.4,83.44,83.35,83.38,30700.0,53.1603,53.1858,53.1284,53.1476,30700.0
2007-09-24 13:15:00,83.39,83.39,83.25,83.32,34200.0,53.1539,53.1539,53.0647,53.1093,34200.0
2007-09-24 13:20:00,83.32,83.34,83.16,83.17,21900.0,53.1093,53.1221,53.0073,53.0137,21900.0
2007-09-24 13:25:00,83.17,83.27,83.17,83.27,13300.0,53.0137,53.0774,53.0137,53.0774,13300.0
2007-09-24 13:30:00,83.26,83.26,83.06,83.06,44300.0,53.0711,53.0711,52.9436,52.9436,44300.0
2007-09-24 13:35:00,83.07,83.19,83.02,83.14,26400.0,52.95,53.0265,52.9181,52.9946,26400.0
2007-09-24 13:40:00,83.16,83.22,83.11,83.18,23500.0,53.0073,53.0456,52.9755,53.0201,23500.0
2007-09-24 13:45:00,83.17,83.21,83.02,83.06,42900.0,53.0137,53.0392,52.9181,52.9436,42900.0
2007-09-24 13:50:00,83.06,83.22,83.03,83.17,21100.0,52.9436,53.0456,52.9245,53.0137,21100.0
2007-09-24 13:55:00,83.17,83.22,83.14,83.21,20700.0,53.0137,53.0456,52.9946,53.0392,20700.0
2007-09-24 14:00:00,83.2,83.37,83.2,83.25,33300.0,53.0328,53.1412,53.0328,53.0647,33300.0
2007-09-24 14:05:00,83.25,83.44,83.2,83.41,32000.0,53.0647,53.1858,53.0328,53.1667,32000.0
2007-09-24 14:10:00,83.4,83.4,83.13,83.14,28000.0,53.1603,53.1603,52.9882,52.9946,28000.0
2007-09-24 14:15:00,83.15,83.42,83.13,83.23,39600.0,53.001,53.1731,52.9882,53.052,39600.0
2007-09-24 14:20:00,83.22,83.28,83.1,83.11,29800.0,53.0456,53.0838,52.9691,52.9755,29800.0
2007-09-24 14:25:00,83.1,83.15,83.0,83.02,26800.0,52.9691,53.001,52.9053,52.9181,26800.0
2007-09-24 14:30:00,83.01,83.01,82.78,82.82,52400.0,52.9117,52.9117,52.7651,52.7906,52400.0
2007-09-24 14:35:00,82.8,82.95,82.75,82.89,47900.0,52.7779,52.8735,52.746,52.8352,47900.0
2007-09-24 14:40:00,82.88,82.97,82.86,82.94,18900.0,52.8289,52.8862,52.8161,52.8671,18900.0
2007-09-24 14:45:00,82.93,82.95,82.78,82.95,19000.0,52.8607,52.8735,52.7651,52.8735,19000.0
2007-09-24 14:50:00,82.96,83.08,82.95,83.06,25200.0,52.8799,52.9563,52.8735,52.9436,25200.0
2007-09-24 14:55:00,83.05,83.06,82.9,82.93,68200.0,52.9372,52.9436,52.8416,52.8607,68200.0
2007-09-24 15:00:00,82.93,82.94,82.74,82.91,59900.0,52.8607,52.8671,52.7396,52.848,59900.0
2007-09-24 15:05:00,82.9,82.94,82.78,82.81,50600.0,52.8416,52.8671,52.7651,52.7842,50600.0
2007-09-24 15:10:00,82.84,82.84,82.73,82.81,30700.0,52.8034,52.8034,52.7332,52.7842,30700.0
2007-09-24 15:15:00,82.82,82.89,82.02,82.8,107300.0,52.7906,52.8352,52.2807,52.7779,107300.0
2007-09-24 15:20:00,82.81,82.97,82.79,82.89,65300.0,52.7842,52.8862,52.7715,52.8352,65300.0
2007-09-24 15:25:00,82.91,82.98,82.87,82.97,38400.0,52.848,52.8926,52.8225,52.8862,38400.0
2007-09-24 15:30:00,82.97,82.99,82.85,82.91,84100.0,52.8862,52.899,52.8097,52.848,84100.0
2007-09-24 15:35:00,82.9,83.06,82.89,83.0,87500.0,52.8416,52.9436,52.8352,52.9053,87500.0
2007-09-24 15:40:00,83.01,83.03,82.86,82.9,73900.0,52.9117,52.9245,52.8161,52.8416,73900.0
2007-09-24 15:45:00,82.89,82.98,82.89,82.98,78300.0,52.8352,52.8926,52.8352,52.8926,78300.0
2007-09-24 15:50:00,82.97,83.05,82.94,83.02,99400.0,52.8862,52.9372,52.8671,52.9181,99400.0
2007-09-24 15:55:00,83.02,83.19,82.98,83.16,174700.0,52.9181,53.0265,52.8926,53.0073,174700.0
2007-09-25 09:30:00,81.61,82.2,81.55,82.04,127300.0,52.0193,52.3954,51.9811,52.2934,127300.0
2007-09-25 09:35:00,82.0,82.11,81.95,82.1,27800.0,52.2679,52.338,52.2361,52.3317,27800.0
2007-09-25 09:40:00,82.09,82.16,82.03,82.11,31500.0,52.3253,52.3699,52.2871,52.338,31500.0
2007-09-25 09:45:00,82.11,82.19,82.01,82.12,25100.0,52.338,52.389,52.2743,52.3444,25100.0
2007-09-25 09:50:00,82.08,82.25,82.03,82.08,45600.0,52.3189,52.4273,52.2871,52.3189,45600.0
2007-09-25 09:55:00,82.07,82.09,81.95,82.0,24700.0,52.3126,52.3253,52.2361,52.2679,24700.0
2007-09-25 10:00:00,81.95,81.99,81.76,81.89,59600.0,52.2361,52.2616,52.115,52.1978,59600.0
2007-09-25 10:05:00,81.93,82.09,81.89,82.03,34600.0,52.2233,52.3253,52.1978,52.2871,34600.0
2007-09-25 10:10:00,82.04,82.08,81.92,81.98,21600.0,52.2934,52.3189,52.2169,52.2552,21600.0
2007-09-25 10:15:00,81.98,82.1,81.95,82.1,36300.0,52.2552,52.3317,52.2361,52.3317,36300.0
2007-09-25 10:20:00,82.1,82.14,81.95,81.97,17500.0,52.3317,52.3572,52.2361,52.2488,17500.0
2007-09-25 10:25:00,81.98,82.06,81.9,81.92,27000.0,52.2552,52.3062,52.2042,52.2169,27000.0
2007-09-25 10:30:00,81.96,82.02,81.93,81.98,14300.0,52.2424,52.2807,52.2233,52.2552,14300.0
2007-09-25 10:35:00,81.97,82.16,81.97,82.1,49300.0,52.2488,52.3699,52.2488,52.3317,49300.0
2007-09-25 10:40:00,82.1,82.15,82.03,82.04,52500.0,52.3317,52.3635,52.2871,52.2934,52500.0
2007-09-25 10:45:00,82.05,82.07,81.95,81.98,32100.0,52.2998,52.3126,52.2361,52.2552,32100.0
2007-09-25 10:50:00,81.98,81.98,81.89,81.94,24700.0,52.2552,52.2552,52.1978,52.2297,24700.0
2007-09-25 10:55:00,81.94,81.95,81.8,81.8,22200.0,52.2297,52.2361,52.1405,52.1405,22200.0
2007-09-25 11:00:00,81.82,81.89,81.75,81.77,44600.0,52.1532,52.1978,52.1086,52.1213,44600.0
2007-09-25 11:05:00,81.77,81.9,81.73,81.77,41000.0,52.1213,52.2042,52.0958,52.1213,41000.0
2007-09-25 11:10:00,81.79,81.9,81.72,81.72,52600.0,52.1341,52.2042,52.0895,52.0895,52600.0
2007-09-25 11:15:00,81.7,81.73,81.59,81.6,28000.0,52.0767,52.0958,52.0066,52.013,28000.0
2007-09-25 11:20:00,81.59,81.6,81.4,81.4,45100.0,52.0066,52.013,51.8855,51.8855,45100.0
2007-09-25 11:25:00,81.42,81.43,81.3,81.3,30800.0,51.8982,51.9046,51.8217,51.8217,30800.0
2007-09-25 11:30:00,81.31,81.46,81.3,81.39,26600.0,51.8281,51.9237,51.8217,51.8791,26600.0
2007-09-25 11:35:00,81.4,81.48,81.31,81.32,33000.0,51.8855,51.9365,51.8281,51.8345,33000.0
2007-09-25 11:40:00,81.32,81.41,81.32,81.36,16300.0,51.8345,51.8919,51.8345,51.86,16300.0
2007-09-25 11:45:00,81.38,81.44,81.35,81.44,14600.0,51.8727,51.911,51.8536,51.911,14600.0
2007-09-25 11:50:00,81.44,81.5,81.41,81.44,15200.0,51.911,51.9492,51.8919,51.911,15200.0
2007-09-25 11:55:00,81.44,81.56,81.4,81.54,22900.0,51.911,51.9875,51.8855,51.9747,22900.0
2007-09-25 12:00:00,81.52,81.53,81.37,81.39,26200.0,51.962,51.9683,51.8664,51.8791,26200.0
2007-09-25 12:05:00,81.41,81.54,81.41,81.5,22300.0,51.8919,51.9747,51.8919,51.9492,22300.0
2007-09-25 12:10:00,81.5,81.51,81.4,81.41,12100.0,51.9492,51.9556,51.8855,51.8919,12100.0
2007-09-25 12:15:00,81.44,81.53,81.41,81.46,21900.0,51.911,51.9683,51.8919,51.9237,21900.0
2007-09-25 12:20:00,81.46,81.52,81.44,81.51,20000.0,51.9237,51.962,51.911,51.9556,20000.0
2007-09-25 12:25:00,81.5,81.54,81.45,81.47,22400.0,51.9492,51.9747,51.9174,51.9301,22400.0
2007-09-25 12:30:00,81.47,81.48,81.4,81.45,10900.0,51.9301,51.9365,51.8855,51.9174,10900.0
2007-09-25 12:35:00,81.44,81.47,81.38,81.41,15200.0,51.911,51.9301,51.8727,51.8919,15200.0
2007-09-25 12:40:00,81.4,81.56,81.37,81.56,32300.0,51.8855,51.9875,51.8664,51.9875,32300.0
2007-09-25 12:45:00,81.56,81.7,81.5,81.69,55300.0,51.9875,52.0767,51.9492,52.0703,55300.0
2007-09-25 12:50:00,81.68,81.77,81.56,81.74,62500.0,52.064,52.1213,51.9875,52.1022,62500.0
2007-09-25 12:55:00,81.74,81.78,81.63,81.78,37800.0,52.1022,52.1277,52.0321,52.1277,37800.0
2007-09-25 13:00:00,81.75,81.76,81.7,81.74,5700.0,52.1086,52.115,52.0767,52.1022,5700.0
2007-09-25 13:05:00,81.76,81.82,81.68,81.7,35900.0,52.115,52.1532,52.064,52.0767,35900.0
2007-09-25 13:10:00,81.69,81.75,81.69,81.72,14800.0,52.0703,52.1086,52.0703,52.0895,14800.0
2007-09-25 13:15:00,81.72,81.83,81.7,81.76,29100.0,52.0895,52.1596,52.0767,52.115,29100.0
2007-09-25 13:20:00,81.77,81.78,81.66,81.7,27600.0,52.1213,52.1277,52.0512,52.0767,27600.0
2007-09-25 13:25:00,81.72,81.83,81.68,81.77,25300.0,52.0895,52.1596,52.064,52.1213,25300.0
2007-09-25 13:30:00,81.78,81.85,81.67,81.76,25300.0,52.1277,52.1723,52.0576,52.115,25300.0
2007-09-25 13:35:00,81.76,81.76,81.66,81.7,39700.0,52.115,52.115,52.0512,52.0767,39700.0
2007-09-25 13:40:00,81.68,81.86,81.68,81.75,63000.0,52.064,52.1787,52.064,52.1086,63000.0
2007-09-25 13:45:00,81.76,81.92,81.69,81.92,34600.0,52.115,52.2169,52.0703,52.2169,34600.0
2007-09-25 13:50:00,81.93,81.95,81.72,81.76,39800.0,52.2233,52.2361,52.0895,52.115,39800.0
2007-09-25 13:55:00,81.76,81.82,81.71,81.74,23500.0,52.115,52.1532,52.0831,52.1022,23500.0
2007-09-25 14:00:00,81.74,81.75,81.64,81.72,33300.0,52.1022,52.1086,52.0385,52.0895,33300.0
2007-09-25 14:05:00,81.71,81.73,81.5,81.57,63800.0,52.0831,52.0958,51.9492,51.9938,63800.0
2007-09-25 14:10:00,81.55,81.76,81.55,81.72,41300.0,51.9811,52.115,51.9811,52.0895,41300.0
2007-09-25 14:15:00,81.7,81.73,81.65,81.71,23100.0,52.0767,52.0958,52.0448,52.0831,23100.0
2007-09-25 14:20:00,81.72,81.73,81.55,81.61,39600.0,52.0895,52.0958,51.9811,52.0193,39600.0
2007-09-25 14:25:00,81.62,81.7,81.57,81.58,33100.0,52.0257,52.0767,51.9938,52.0002,33100.0
2007-09-25 14:30:00,81.58,81.67,81.58,81.65,28300.0,52.0002,52.0576,52.0002,52.0448,28300.0
2007-09-25 14:35:00,81.64,81.68,81.59,81.68,16000.0,52.0385,52.064,52.0066,52.064,16000.0
2007-09-25 14:40:00,81.67,81.74,81.6,81.73,18400.0,52.0576,52.1022,52.013,52.0958,18400.0
2007-09-25 14:45:00,81.73,81.8,81.69,81.72,31700.0,52.0958,52.1405,52.0703,52.0895,31700.0
2007-09-25 14:50:00,81.73,81.78,81.63,81.63,19100.0,52.0958,52.1277,52.0321,52.0321,19100.0
2007-09-25 14:55:00,81.65,81.81,81.63,81.77,28400.0,52.0448,52.1468,52.0321,52.1213,28400.0
2007-09-25 15:00:00,81.8,81.83,81.74,81.76,72400.0,52.1405,52.1596,52.1022,52.115,72400.0
2007-09-25 15:05:00,81.75,81.8,81.68,81.74,64500.0,52.1086,52.1405,52.064,52.1022,64500.0
2007-09-25 15:10:00,81.75,81.75,81.57,81.63,63000.0,52.1086,52.1086,51.9938,52.0321,63000.0
2007-09-25 15:15:00,81.65,81.7,81.63,81.64,39200.0,52.0448,52.0767,52.0321,52.0385,39200.0
2007-09-25 15:20:00,81.65,81.67,81.6,81.61,36700.0,52.0448,52.0576,52.013,52.0193,36700.0
2007-09-25 15:25:00,81.61,81.68,81.55,81.6,54600.0,52.0193,52.064,51.9811,52.013,54600.0
2007-09-25 15:30:00,81.59,81.6,81.5,81.56,46700.0,52.0066,52.013,51.9492,51.9875,46700.0
2007-09-25 15:35:00,81.55,81.61,81.45,81.51,54000.0,51.9811,52.0193,51.9174,51.9556,54000.0
2007-09-25 15:40:00,81.5,81.59,81.45,81.48,40900.0,51.9492,52.0066,51.9174,51.9365,40900.0
2007-09-25 15:45:00,81.49,81.54,81.48,81.49,41900.0,51.9429,51.9747,51.9365,51.9429,41900.0
2007-09-25 15:50:00,81.5,81.81,81.5,81.81,59000.0,51.9492,52.1468,51.9492,52.1468,59000.0
2007-09-25 15:55:00,81.81,81.98,81.79,81.89,130500.0,52.1468,52.2552,52.1341,52.1978,130500.0
2007-09-26 09:30:00,82.35,82.51,82.05,82.51,71200.0,52.491,52.593,52.2998,52.593,71200.0
2007-09-26 09:35:00,82.47,82.59,82.21,82.36,58100.0,52.5675,52.644,52.4018,52.4974,58100.0
2007-09-26 09:40:00,82.42,82.47,82.35,82.4,59100.0,52.5356,52.5675,52.491,52.5229,59100.0
2007-09-26 09:45:00,82.38,82.43,82.33,82.37,66700.0,52.5102,52.542,52.4783,52.5038,66700.0
2007-09-26 09:50:00,82.38,82.41,82.31,82.4,42100.0,52.5102,52.5293,52.4655,52.5229,42100.0
2007-09-26 09:55:00,82.39,82.43,82.2,82.21,55600.0,52.5165,52.542,52.3954,52.4018,55600.0
2007-09-26 10:00:00,82.23,82.38,82.21,82.33,27400.0,52.4145,52.5102,52.4018,52.4783,27400.0
2007-09-26 10:05:00,82.33,82.33,82.01,82.12,46200.0,52.4783,52.4783,52.2743,52.3444,46200.0
2007-09-26 10:10:00,82.1,82.2,81.9,81.9,27100.0,52.3317,52.3954,52.2042,52.2042,27100.0
2007-09-26 10:15:00,81.89,82.01,81.8,81.96,26200.0,52.1978,52.2743,52.1405,52.2424,26200.0
2007-09-26 10:20:00,81.94,82.0,80.28,81.99,44100.0,52.2297,52.2679,51.1716,52.2616,44100.0
2007-09-26 10:25:00,82.0,82.02,81.92,81.92,27100.0,52.2679,52.2807,52.2169,52.2169,27100.0
2007-09-26 10:30:00,81.91,81.93,81.03,81.2,103200.0,52.2106,52.2233,51.6496,51.758,103200.0
2007-09-26 10:35:00,81.2,81.65,81.18,81.58,69400.0,51.758,52.0448,51.7453,52.0002,69400.0
2007-09-26 10:40:00,81.6,81.65,81.49,81.51,30300.0,52.013,52.0448,51.9429,51.9556,30300.0
2007-09-26 10:45:00,81.49,81.52,81.36,81.47,35800.0,51.9429,51.962,51.86,51.9301,35800.0
2007-09-26 10:50:00,81.47,81.73,81.44,81.68,41300.0,51.9301,52.0958,51.911,52.064,41300.0
2007-09-26 10:55:00,81.69,81.77,81.6,81.74,38800.0,52.0703,52.1213,52.013,52.1022,38800.0
2007-09-26 11:00:00,81.76,81.76,81.51,81.61,33600.0,52.115,52.115,51.9556,52.0193,33600.0
2007-09-26 11:05:00,81.6,81.6,81.3,81.34,44200.0,52.013,52.013,51.8217,51.8472,44200.0
2007-09-26 11:10:00,81.32,81.55,81.32,81.55,23500.0,51.8345,51.9811,51.8345,51.9811,23500.0
2007-09-26 11:15:00,81.55,81.62,81.51,81.62,25400.0,51.9811,52.0257,51.9556,52.0257,25400.0
2007-09-26 11:20:00,81.59,81.67,81.5,81.55,32200.0,52.0066,52.0576,51.9492,51.9811,32200.0
2007-09-26 11:25:00,81.54,81.64,81.54,81.64,22800.0,51.9747,52.0385,51.9747,52.0385,22800.0
2007-09-26 11:30:00,81.62,81.63,81.49,81.51,31600.0,52.0257,52.0321,51.9429,51.9556,31600.0
2007-09-26 11:35:00,81.51,81.54,81.43,81.45,14500.0,51.9556,51.9747,51.9046,51.9174,14500.0
2007-09-26 11:40:00,81.46,81.5,81.38,81.47,38400.0,51.9237,51.9492,51.8727,51.9301,38400.0
2007-09-26 11:45:00,81.48,81.57,81.48,81.57,31600.0,51.9365,51.9938,51.9365,51.9938,31600.0
2007-09-26 11:50:00,81.57,81.66,81.51,81.62,24100.0,51.9938,52.0512,51.9556,52.0257,24100.0
2007-09-26 11:55:00,81.63,81.7,81.62,81.66,33900.0,52.0321,52.0767,52.0257,52.0512,33900.0
2007-09-26 12:00:00,81.65,81.68,81.49,81.5,55200.0,52.0448,52.064,51.9429,51.9492,55200.0
2007-09-26 12:05:00,81.5,81.53,81.34,81.35,24200.0,51.9492,51.9683,51.8472,51.8536,24200.0
2007-09-26 12:10:00,81.37,81.43,81.35,81.41,13100.0,51.8664,51.9046,51.8536,51.8919,13100.0
2007-09-26 12:15:00,81.42,81.85,81.39,81.42,27900.0,51.8982,52.1723,51.8791,51.8982,27900.0
2007-09-26 12:20:00,81.4,81.43,81.32,81.34,11200.0,51.8855,51.9046,51.8345,51.8472,11200.0
2007-09-26 12:25:00,81.33,81.34,81.3,81.33,11400.0,51.8409,51.8472,51.8217,51.8409,11400.0
2007-09-26 12:30:00,81.33,81.34,81.28,81.3,12800.0,51.8409,51.8472,51.809,51.8217,12800.0
2007-09-26 12:35:00,81.32,81.35,81.28,81.3,13500.0,51.8345,51.8536,51.809,51.8217,13500.0
2007-09-26 12:40:00,81.34,81.34,81.2,81.21,14300.0,51.8472,51.8472,51.758,51.7644,14300.0
2007-09-26 12:45:00,81.19,81.23,81.12,81.19,26800.0,51.7516,51.7771,51.707,51.7516,26800.0
2007-09-26 12:50:00,81.17,81.21,81.14,81.18,14700.0,51.7389,51.7644,51.7198,51.7453,14700.0
2007-09-26 12:55:00,81.15,81.16,80.99,81.03,51100.0,51.7261,51.7325,51.6241,51.6496,51100.0
2007-09-26 13:00:00,81.05,81.08,81.0,81.03,28700.0,51.6624,51.6815,51.6305,51.6496,28700.0
2007-09-26 13:05:00,81.03,81.12,81.02,81.03,34000.0,51.6496,51.707,51.6433,51.6496,34000.0
2007-09-26 13:10:00,81.03,81.1,81.02,81.05,28000.0,51.6496,51.6943,51.6433,51.6624,28000.0
2007-09-26 13:15:00,81.06,81.08,81.02,81.05,13300.0,51.6688,51.6815,51.6433,51.6624,13300.0
2007-09-26 13:20:00,81.05,81.08,81.02,81.07,12700.0,51.6624,51.6815,51.6433,51.6751,12700.0
2007-09-26 13:25:00,81.08,81.08,81.03,81.03,13000.0,51.6815,51.6815,51.6496,51.6496,13000.0
2007-09-26 13:30:00,81.04,81.04,80.89,80.93,26900.0,51.656,51.656,51.5604,51.5859,26900.0
2007-09-26 13:35:00,80.91,81.0,80.8,81.0,20900.0,51.5732,51.6305,51.503,51.6305,20900.0
2007-09-26 13:40:00,80.99,81.1,80.75,80.76,55200.0,51.6241,51.6943,51.4712,51.4775,55200.0
2007-09-26 13:45:00,80.77,80.78,80.62,80.76,39700.0,51.4839,51.4903,51.3883,51.4775,39700.0
2007-09-26 13:50:00,80.75,80.81,80.7,80.77,30800.0,51.4712,51.5094,51.4393,51.4839,30800.0
2007-09-26 13:55:00,80.76,80.8,80.66,80.68,27100.0,51.4775,51.503,51.4138,51.4265,27100.0
2007-09-26 14:00:00,80.69,80.77,80.66,80.75,39800.0,51.4329,51.4839,51.4138,51.4712,39800.0
2007-09-26 14:05:00,80.74,80.85,80.69,80.77,42300.0,51.4648,51.5349,51.4329,51.4839,42300.0
2007-09-26 14:10:00,80.75,80.77,80.61,80.7,49300.0,51.4712,51.4839,51.3819,51.4393,49300.0
2007-09-26 14:15:00,80.7,80.73,80.63,80.71,83800.0,51.4393,51.4584,51.3947,51.4457,83800.0
2007-09-26 14:20:00,80.71,80.92,80.68,80.81,49500.0,51.4457,51.5795,51.4265,51.5094,49500.0
2007-09-26 14:25:00,80.82,80.93,80.78,80.86,59000.0,51.5158,51.5859,51.4903,51.5413,59000.0
2007-09-26 14:30:00,80.87,81.02,80.82,80.97,74000.0,51.5477,51.6433,51.5158,51.6114,74000.0
2007-09-26 14:35:00,80.95,81.04,80.87,80.87,34800.0,51.5986,51.656,51.5477,51.5477,34800.0
2007-09-26 14:40:00,80.87,80.9,80.7,80.81,39300.0,51.5477,51.5668,51.4393,51.5094,39300.0
2007-09-26 14:45:00,80.81,80.85,80.5,80.8,39600.0,51.5094,51.5349,51.3118,51.503,39600.0
2007-09-26 14:50:00,80.81,80.89,80.78,80.81,43800.0,51.5094,51.5604,51.4903,51.5094,43800.0
2007-09-26 14:55:00,80.8,80.94,80.78,80.86,52700.0,51.503,51.5923,51.4903,51.5413,52700.0
2007-09-26 15:00:00,80.87,80.92,80.87,80.89,24200.0,51.5477,51.5795,51.5477,51.5604,24200.0
2007-09-26 15:05:00,80.89,81.09,80.83,81.09,62100.0,51.5604,51.6879,51.5222,51.6879,62100.0
2007-09-26 15:10:00,81.1,81.11,81.05,81.07,55000.0,51.6943,51.7006,51.6624,51.6751,55000.0
2007-09-26 15:15:00,81.07,81.11,80.4,81.08,77600.0,51.6751,51.7006,51.2481,51.6815,77600.0
2007-09-26 15:20:00,81.07,81.16,81.02,81.04,85200.0,51.6751,51.7325,51.6433,51.656,85200.0
2007-09-26 15:25:00,81.04,81.17,81.03,81.15,73700.0,51.656,51.7389,51.6496,51.7261,73700.0
2007-09-26 15:30:00,81.15,81.21,81.11,81.19,73100.0,51.7261,51.7644,51.7006,51.7516,73100.0
2007-09-26 15:35:00,81.19,81.4,81.19,81.4,68300.0,51.7516,51.8855,51.7516,51.8855,68300.0
2007-09-26 15:40:00,81.4,81.6,81.38,81.52,73600.0,51.8855,52.013,51.8727,51.962,73600.0
2007-09-26 15:45:00,81.51,81.68,81.46,81.62,78700.0,51.9556,52.064,51.9237,52.0257,78700.0
2007-09-26 15:50:00,81.6,81.8,81.59,81.76,144900.0,52.013,52.1405,52.0066,52.115,144900.0
2007-09-26 15:55:00,81.76,81.8,81.65,81.71,130100.0,52.115,52.1405,52.0448,52.0831,130100.0
2007-09-27 09:30:00,82.41,82.62,82.01,82.23,89200.0,52.5293,52.6631,52.2743,52.4145,89200.0
2007-09-27 09:35:00,82.24,82.25,81.8,81.84,48700.0,52.4209,52.4273,52.1405,52.1659,48700.0
2007-09-27 09:40:00,81.77,81.86,81.56,81.67,35900.0,52.1213,52.1787,51.9875,52.0576,35900.0
2007-09-27 09:45:00,81.66,81.8,81.55,81.76,52000.0,52.0512,52.1405,51.9811,52.115,52000.0
2007-09-27 09:50:00,81.76,81.88,81.55,81.55,24100.0,52.115,52.1914,51.9811,51.9811,24100.0
2007-09-27 09:55:00,81.57,82.0,81.56,81.94,66400.0,51.9938,52.2679,51.9875,52.2297,66400.0
2007-09-27 10:00:00,81.91,82.15,81.81,82.11,61000.0,52.2106,52.3635,52.1468,52.338,61000.0
2007-09-27 10:05:00,82.14,82.73,82.07,82.51,141800.0,52.3572,52.7332,52.3126,52.593,141800.0
2007-09-27 10:10:00,82.5,83.83,82.5,83.61,470200.0,52.5866,53.4344,52.5866,53.2942,470200.0
2007-09-27 10:15:00,83.61,83.72,82.86,83.44,225800.0,53.2942,53.3643,52.8161,53.1858,225800.0
2007-09-27 10:20:00,83.39,83.45,82.85,83.08,98800.0,53.1539,53.1922,52.8097,52.9563,98800.0
2007-09-27 10:25:00,83.1,83.42,83.03,83.3,82200.0,52.9691,53.1731,52.9245,53.0966,82200.0
2007-09-27 10:30:00,83.32,83.45,83.16,83.24,80800.0,53.1093,53.1922,53.0073,53.0583,80800.0
2007-09-27 10:35:00,83.24,83.65,83.24,83.65,77800.0,53.0583,53.3197,53.0583,53.3197,77800.0
2007-09-27 10:40:00,83.63,83.71,83.31,83.34,48700.0,53.3069,53.3579,53.1029,53.1221,48700.0
2007-09-27 10:45:00,83.33,83.4,83.1,83.25,36500.0,53.1157,53.1603,52.9691,53.0647,36500.0
2007-09-27 10:50:00,83.25,83.25,83.15,83.15,17700.0,53.0647,53.0647,53.001,53.001,17700.0
2007-09-27 10:55:00,83.16,83.36,83.16,83.29,18000.0,53.0073,53.1348,53.0073,53.0902,18000.0
2007-09-27 11:00:00,83.3,83.35,83.23,83.26,9000.0,53.0966,53.1284,53.052,53.0711,9000.0
2007-09-27 11:05:00,83.27,83.37,83.25,83.32,20000.0,53.0774,53.1412,53.0647,53.1093,20000.0
2007-09-27 11:10:00,83.29,83.35,83.21,83.25,14500.0,53.0902,53.1284,53.0392,53.0647,14500.0
2007-09-27 11:15:00,83.25,83.27,82.92,82.96,48300.0,53.0647,53.0774,52.8544,52.8799,48300.0
2007-09-27 11:20:00,82.95,83.03,82.76,82.79,21200.0,52.8735,52.9245,52.7524,52.7715,21200.0
2007-09-27 11:25:00,82.8,82.86,82.69,82.69,26100.0,52.7779,52.8161,52.7077,52.7077,26100.0
2007-09-27 11:30:00,82.71,82.71,82.47,82.53,79700.0,52.7205,52.7205,52.5675,52.6058,79700.0
2007-09-27 11:35:00,82.5,82.62,82.49,82.6,20200.0,52.5866,52.6631,52.5803,52.6504,20200.0
2007-09-27 11:40:00,82.6,82.63,82.53,82.56,25700.0,52.6504,52.6695,52.6058,52.6249,25700.0
2007-09-27 11:45:00,82.55,82.6,82.43,82.55,74400.0,52.6185,52.6504,52.542,52.6185,74400.0
2007-09-27 11:50:00,82.55,82.71,82.54,82.63,44200.0,52.6185,52.7205,52.6121,52.6695,44200.0
2007-09-27 11:55:00,82.63,82.65,82.52,82.53,23900.0,52.6695,52.6823,52.5994,52.6058,23900.0
2007-09-27 12:00:00,82.53,82.74,82.52,82.73,34800.0,52.6058,52.7396,52.5994,52.7332,34800.0
2007-09-27 12:05:00,82.73,82.85,82.67,82.83,34800.0,52.7332,52.8097,52.695,52.797,34800.0
2007-09-27 12:10:00,82.83,83.06,82.83,83.04,32100.0,52.797,52.9436,52.797,52.9308,32100.0
2007-09-27 12:15:00,83.04,83.2,83.02,83.2,48700.0,52.9308,53.0328,52.9181,53.0328,48700.0
2007-09-27 12:20:00,83.2,83.21,83.08,83.12,28200.0,53.0328,53.0392,52.9563,52.9818,28200.0
2007-09-27 12:25:00,83.13,83.24,83.13,83.23,18800.0,52.9882,53.0583,52.9882,53.052,18800.0
2007-09-27 12:30:00,83.18,83.35,83.18,83.25,35700.0,53.0201,53.1284,53.0201,53.0647,35700.0
2007-09-27 12:35:00,83.25,83.27,83.14,83.25,31000.0,53.0647,53.0774,52.9946,53.0647,31000.0
2007-09-27 12:40:00,83.25,83.28,83.19,83.19,23400.0,53.0647,53.0838,53.0265,53.0265,23400.0
2007-09-27 12:45:00,83.18,83.25,83.13,83.25,22600.0,53.0201,53.0647,52.9882,53.0647,22600.0
2007-09-27 12:50:00,83.25,83.48,83.23,83.38,47300.0,53.0647,53.2113,53.052,53.1476,47300.0
2007-09-27 12:55:00,83.39,83.42,83.31,83.38,20700.0,53.1539,53.1731,53.1029,53.1476,20700.0
2007-09-27 13:00:00,83.39,83.47,83.32,83.37,24500.0,53.1539,53.2049,53.1093,53.1412,24500.0
2007-09-27 13:05:00,83.37,83.55,83.33,83.51,30300.0,53.1412,53.2559,53.1157,53.2304,30300.0
2007-09-27 13:10:00,83.53,83.56,83.46,83.49,16700.0,53.2432,53.2623,53.1986,53.2177,16700.0
2007-09-27 13:15:00,83.46,83.5,83.41,83.42,13900.0,53.1986,53.2241,53.1667,53.1731,13900.0
2007-09-27 13:20:00,83.42,83.42,83.31,83.38,14800.0,53.1731,53.1731,53.1029,53.1476,14800.0
2007-09-27 13:25:00,83.38,83.42,83.36,83.41,8900.0,53.1476,53.1731,53.1348,53.1667,8900.0
2007-09-27 13:30:00,83.41,83.46,83.35,83.38,13700.0,53.1667,53.1986,53.1284,53.1476,13700.0
2007-09-27 13:35:00,83.4,83.4,83.26,83.28,37300.0,53.1603,53.1603,53.0711,53.0838,37300.0
2007-09-27 13:40:00,83.28,83.38,83.25,83.38,31600.0,53.0838,53.1476,53.0647,53.1476,31600.0
2007-09-27 13:45:00,83.37,83.47,83.34,83.46,19800.0,53.1412,53.2049,53.1221,53.1986,19800.0
2007-09-27 13:50:00,83.46,83.52,83.45,83.51,20000.0,53.1986,53.2368,53.1922,53.2304,20000.0
2007-09-27 13:55:00,83.51,83.55,83.37,83.49,63400.0,53.2304,53.2559,53.1412,53.2177,63400.0
2007-09-27 14:00:00,83.5,83.59,83.5,83.52,23300.0,53.2241,53.2814,53.2241,53.2368,23300.0
2007-09-27 14:05:00,83.52,83.65,83.52,83.56,27000.0,53.2368,53.3197,53.2368,53.2623,27000.0
2007-09-27 14:10:00,83.57,83.74,83.57,83.68,15200.0,53.2687,53.377,53.2687,53.3388,15200.0
2007-09-27 14:15:00,83.68,83.74,83.66,83.67,36300.0,53.3388,53.377,53.326,53.3324,36300.0
2007-09-27 14:20:00,83.68,83.84,83.62,83.79,35200.0,53.3388,53.4408,53.3005,53.4089,35200.0
2007-09-27 14:25:00,83.8,83.9,83.78,83.84,20700.0,53.4153,53.479,53.4025,53.4408,20700.0
2007-09-27 14:30:00,83.84,83.91,83.81,83.81,26700.0,53.4408,53.4854,53.4217,53.4217,26700.0
2007-09-27 14:35:00,83.81,83.82,83.61,83.68,45800.0,53.4217,53.428,53.2942,53.3388,45800.0
2007-09-27 14:40:00,83.68,83.68,83.6,83.63,22500.0,53.3388,53.3388,53.2878,53.3069,22500.0
2007-09-27 14:45:00,83.62,83.76,83.55,83.75,22600.0,53.3005,53.3898,53.2559,53.3834,22600.0
2007-09-27 14:50:00,83.75,83.75,83.61,83.62,22000.0,53.3834,53.3834,53.2942,53.3005,22000.0
2007-09-27 14:55:00,83.61,83.78,83.61,83.77,26600.0,53.2942,53.4025,53.2942,53.3962,26600.0
2007-09-27 15:00:00,83.77,84.0,83.77,83.97,54800.0,53.3962,53.5428,53.3962,53.5236,54800.0
2007-09-27 15:05:00,83.97,83.98,83.69,83.92,44100.0,53.5236,53.53,53.3452,53.4918,44100.0
2007-09-27 15:10:00,83.93,84.0,83.9,83.99,37100.0,53.4981,53.5428,53.479,53.5364,37100.0
2007-09-27 15:15:00,84.0,84.0,83.97,83.99,40000.0,53.5428,53.5428,53.5236,53.5364,40000.0
2007-09-27 15:20:00,83.99,84.0,83.9,83.95,40000.0,53.5364,53.5428,53.479,53.5109,40000.0
2007-09-27 15:25:00,83.95,83.99,83.91,83.94,38500.0,53.5109,53.5364,53.4854,53.5045,38500.0
2007-09-27 15:30:00,83.94,83.95,83.88,83.88,34200.0,53.5045,53.5109,53.4663,53.4663,34200.0
2007-09-27 15:35:00,83.87,83.88,83.7,83.78,57000.0,53.4599,53.4663,53.3515,53.4025,57000.0
2007-09-27 15:40:00,83.78,83.79,83.65,83.71,62800.0,53.4025,53.4089,53.3197,53.3579,62800.0
2007-09-27 15:45:00,83.72,83.73,83.53,83.6,92300.0,53.3643,53.3707,53.2432,53.2878,92300.0
2007-09-27 15:50:00,83.6,83.62,83.46,83.5,84700.0,53.2878,53.3005,53.1986,53.2241,84700.0
2007-09-27 15:55:00,83.5,83.65,83.41,83.65,124500.0,53.2241,53.3197,53.1667,53.3197,124500.0
2007-09-28 09:30:00,84.18,84.25,84.05,84.21,82400.0,53.6575,53.7021,53.5746,53.6766,82400.0
2007-09-28 09:35:00,84.24,84.29,84.11,84.22,27500.0,53.6957,53.7276,53.6129,53.683,27500.0
2007-09-28 09:40:00,84.23,84.35,84.2,84.32,35200.0,53.6894,53.7659,53.6702,53.7467,35200.0
2007-09-28 09:45:00,84.3,84.56,84.3,84.42,73700.0,53.734,53.8997,53.734,53.8105,73700.0
2007-09-28 09:50:00,84.4,84.42,84.3,84.38,33500.0,53.7977,53.8105,53.734,53.785,33500.0
2007-09-28 09:55:00,84.39,84.43,84.17,84.27,43300.0,53.7914,53.8168,53.6511,53.7149,43300.0
2007-09-28 10:00:00,84.26,84.45,84.21,84.28,24700.0,53.7085,53.8296,53.6766,53.7212,24700.0
2007-09-28 10:05:00,84.26,84.26,84.01,84.04,30800.0,53.7085,53.7085,53.5491,53.5683,30800.0
2007-09-28 10:10:00,84.03,84.17,84.0,84.03,22300.0,53.5619,53.6511,53.5428,53.5619,22300.0
2007-09-28 10:15:00,84.02,84.1,83.81,83.85,55500.0,53.5555,53.6065,53.4217,53.4471,55500.0
2007-09-28 10:20:00,83.85,84.25,83.81,84.14,40100.0,53.4471,53.7021,53.4217,53.632,40100.0
2007-09-28 10:25:00,84.17,84.17,83.67,83.76,25400.0,53.6511,53.6511,53.3324,53.3898,25400.0
2007-09-28 10:30:00,83.75,83.79,83.54,83.54,25200.0,53.3834,53.4089,53.2496,53.2496,25200.0
2007-09-28 10:35:00,83.51,83.73,83.51,83.62,18900.0,53.2304,53.3707,53.2304,53.3005,18900.0
2007-09-28 10:40:00,83.61,83.74,83.57,83.72,20500.0,53.2942,53.377,53.2687,53.3643,20500.0
2007-09-28 10:45:00,83.7,83.7,83.55,83.63,18100.0,53.3515,53.3515,53.2559,53.3069,18100.0
2007-09-28 10:50:00,83.65,83.95,83.65,83.95,34000.0,53.3197,53.5109,53.3197,53.5109,34000.0
2007-09-28 10:55:00,83.97,84.29,83.97,84.22,54900.0,53.5236,53.7276,53.5236,53.683,54900.0
2007-09-28 11:00:00,84.2,84.25,84.01,84.01,24500.0,53.6702,53.7021,53.5491,53.5491,24500.0
2007-09-28 11:05:00,84.01,84.09,83.93,84.0,37300.0,53.5491,53.6001,53.4981,53.5428,37300.0
2007-09-28 11:10:00,83.99,84.08,83.98,84.01,21000.0,53.5364,53.5938,53.53,53.5491,21000.0
2007-09-28 11:15:00,84.01,84.07,83.99,84.03,19000.0,53.5491,53.5874,53.5364,53.5619,19000.0
2007-09-28 11:20:00,84.03,84.04,83.9,83.91,32000.0,53.5619,53.5683,53.479,53.4854,32000.0
2007-09-28 11:25:00,83.9,83.96,83.72,83.74,28600.0,53.479,53.5173,53.3643,53.377,28600.0
2007-09-28 11:30:00,83.75,83.75,83.7,83.71,28200.0,53.3834,53.3834,53.3515,53.3579,28200.0
2007-09-28 11:35:00,83.71,83.71,83.59,83.62,38300.0,53.3579,53.3579,53.2814,53.3005,38300.0
2007-09-28 11:40:00,83.62,83.62,83.52,83.59,38400.0,53.3005,53.3005,53.2368,53.2814,38400.0
2007-09-28 11:45:00,83.61,83.69,83.58,83.6,23300.0,53.2942,53.3452,53.275,53.2878,23300.0
2007-09-28 11:50:00,83.59,83.6,83.5,83.52,27500.0,53.2814,53.2878,53.2241,53.2368,27500.0
2007-09-28 11:55:00,83.51,83.62,83.5,83.5,56600.0,53.2304,53.3005,53.2241,53.2241,56600.0
2007-09-28 12:00:00,83.5,83.53,83.45,83.51,14000.0,53.2241,53.2432,53.1922,53.2304,14000.0
2007-09-28 12:05:00,83.51,83.51,83.25,83.32,71500.0,53.2304,53.2304,53.0647,53.1093,71500.0
2007-09-28 12:10:00,83.32,83.58,83.26,83.46,106900.0,53.1093,53.275,53.0711,53.1986,106900.0
2007-09-28 12:15:00,83.46,83.55,83.35,83.55,52500.0,53.1986,53.2559,53.1284,53.2559,52500.0
2007-09-28 12:20:00,83.51,83.58,83.44,83.44,32700.0,53.2304,53.275,53.1858,53.1858,32700.0
2007-09-28 12:25:00,83.43,83.52,83.4,83.52,21200.0,53.1794,53.2368,53.1603,53.2368,21200.0
2007-09-28 12:30:00,83.53,83.73,83.53,83.67,27800.0,53.2432,53.3707,53.2432,53.3324,27800.0
2007-09-28 12:35:00,83.67,83.74,83.65,83.69,21400.0,53.3324,53.377,53.3197,53.3452,21400.0
2007-09-28 12:40:00,83.68,83.75,83.67,83.7,15600.0,53.3388,53.3834,53.3324,53.3515,15600.0
2007-09-28 12:45:00,83.67,83.67,83.53,83.62,32200.0,53.3324,53.3324,53.2432,53.3005,32200.0
2007-09-28 12:50:00,83.63,83.63,83.46,83.57,18200.0,53.3069,53.3069,53.1986,53.2687,18200.0
2007-09-28 12:55:00,83.59,83.65,83.57,83.63,18500.0,53.2814,53.3197,53.2687,53.3069,18500.0
2007-09-28 13:00:00,83.6,83.74,83.53,83.72,37500.0,53.2878,53.377,53.2432,53.3643,37500.0
2007-09-28 13:05:00,83.72,83.76,83.67,83.73,26500.0,53.3643,53.3898,53.3324,53.3707,26500.0
2007-09-28 13:10:00,83.73,83.79,83.71,83.76,35800.0,53.3707,53.4089,53.3579,53.3898,35800.0
2007-09-28 13:15:00,83.76,83.81,83.65,83.78,27000.0,53.3898,53.4217,53.3197,53.4025,27000.0
2007-09-28 13:20:00,83.79,83.8,83.72,83.72,14300.0,53.4089,53.4153,53.3643,53.3643,14300.0
2007-09-28 13:25:00,83.73,83.79,83.6,83.68,13300.0,53.3707,53.4089,53.2878,53.3388,13300.0
2007-09-28 13:30:00,83.67,83.82,83.66,83.7,23000.0,53.3324,53.428,53.326,53.3515,23000.0
2007-09-28 13:35:00,83.69,83.89,83.66,83.72,46400.0,53.3452,53.4726,53.326,53.3643,46400.0
2007-09-28 13:40:00,83.72,83.83,83.68,83.79,20700.0,53.3643,53.4344,53.3388,53.4089,20700.0
2007-09-28 13:45:00,83.79,83.9,83.68,83.87,44900.0,53.4089,53.479,53.3388,53.4599,44900.0
2007-09-28 13:50:00,83.87,83.9,83.74,83.85,35900.0,53.4599,53.479,53.377,53.4471,35900.0
2007-09-28 13:55:00,83.86,83.94,83.86,83.93,19700.0,53.4535,53.5045,53.4535,53.4981,19700.0
2007-09-28 14:00:00,83.94,83.99,83.84,83.88,22800.0,53.5045,53.5364,53.4408,53.4663,22800.0
2007-09-28 14:05:00,83.87,83.87,83.55,83.57,28400.0,53.4599,53.4599,53.2559,53.2687,28400.0
2007-09-28 14:10:00,83.58,83.58,83.42,83.43,23600.0,53.275,53.275,53.1731,53.1794,23600.0
2007-09-28 14:15:00,83.42,83.51,83.38,83.41,37200.0,53.1731,53.2304,53.1476,53.1667,37200.0
2007-09-28 14:20:00,83.39,83.51,83.29,83.43,47500.0,53.1539,53.2304,53.0902,53.1794,47500.0
2007-09-28 14:25:00,83.43,83.44,83.12,83.12,68700.0,53.1794,53.1858,52.9818,52.9818,68700.0
2007-09-28 14:30:00,83.11,83.37,83.11,83.24,46300.0,52.9755,53.1412,52.9755,53.0583,46300.0
2007-09-28 14:35:00,83.22,83.48,83.2,83.38,26100.0,53.0456,53.2113,53.0328,53.1476,26100.0
2007-09-28 14:40:00,83.37,83.42,83.35,83.38,19100.0,53.1412,53.1731,53.1284,53.1476,19100.0
2007-09-28 14:45:00,83.37,83.42,83.32,83.36,20900.0,53.1412,53.1731,53.1093,53.1348,20900.0
2007-09-28 14:50:00,83.33,83.4,83.3,83.3,15700.0,53.1157,53.1603,53.0966,53.0966,15700.0
2007-09-28 14:55:00,83.31,83.41,83.25,83.38,25400.0,53.1029,53.1667,53.0647,53.1476,25400.0
2007-09-28 15:00:00,83.37,83.39,83.17,83.18,27400.0,53.1412,53.1539,53.0137,53.0201,27400.0
2007-09-28 15:05:00,83.18,83.29,83.08,83.08,26600.0,53.0201,53.0902,52.9563,52.9563,26600.0
2007-09-28 15:10:00,83.06,83.11,82.86,82.91,32600.0,52.9436,52.9755,52.8161,52.848,32600.0
2007-09-28 15:15:00,82.9,83.1,82.9,83.05,23100.0,52.8416,52.9691,52.8416,52.9372,23100.0
2007-09-28 15:20:00,83.06,83.27,83.05,83.27,18800.0,52.9436,53.0774,52.9372,53.0774,18800.0
2007-09-28 15:25:00,83.25,83.25,83.08,83.17,19600.0,53.0647,53.0647,52.9563,53.0137,19600.0
2007-09-28 15:30:00,83.16,83.37,83.14,83.35,19900.0,53.0073,53.1412,52.9946,53.1284,19900.0
2007-09-28 15:35:00,83.32,83.33,83.04,83.16,36000.0,53.1093,53.1157,52.9308,53.0073,36000.0
2007-09-28 15:40:00,83.15,83.4,83.12,83.16,36300.0,53.001,53.1603,52.9818,53.0073,36300.0
2007-09-28 15:45:00,83.18,83.3,83.12,83.28,32500.0,53.0201,53.0966,52.9818,53.0838,32500.0
2007-09-28 15:50:00,83.28,83.34,83.2,83.31,30100.0,53.0838,53.1221,53.0328,53.1029,30100.0
2007-09-28 15:55:00,83.31,83.34,83.19,83.31,87200.0,53.1029,53.1221,53.0265,53.1029,87200.0
2007-10-01 09:30:00,82.94,83.42,82.8,83.3,44200.0,52.8671,53.1731,52.7779,53.0966,44200.0
2007-10-01 09:35:00,83.34,83.5,83.21,83.38,18700.0,53.1221,53.2241,53.0392,53.1476,18700.0
2007-10-01 09:40:00,83.38,84.0,83.33,84.0,31500.0,53.1476,53.5428,53.1157,53.5428,31500.0
2007-10-01 09:45:00,83.98,84.19,83.91,84.18,44300.0,53.53,53.6639,53.4854,53.6575,44300.0
2007-10-01 09:50:00,84.15,84.19,83.78,83.78,52200.0,53.6384,53.6639,53.4025,53.4025,52200.0
2007-10-01 09:55:00,83.79,83.92,83.45,83.5,44400.0,53.4089,53.4918,53.1922,53.2241,44400.0
2007-10-01 10:00:00,83.52,83.85,83.52,83.66,55500.0,53.2368,53.4471,53.2368,53.326,55500.0
2007-10-01 10:05:00,83.65,83.7,83.35,83.64,54500.0,53.3197,53.3515,53.1284,53.3133,54500.0
2007-10-01 10:10:00,83.65,83.68,83.37,83.54,80300.0,53.3197,53.3388,53.1412,53.2496,80300.0
2007-10-01 10:15:00,83.58,83.71,83.54,83.64,25200.0,53.275,53.3579,53.2496,53.3133,25200.0
2007-10-01 10:20:00,83.65,83.93,83.57,83.87,30900.0,53.3197,53.4981,53.2687,53.4599,30900.0
2007-10-01 10:25:00,83.88,83.97,83.84,83.86,20100.0,53.4663,53.5236,53.4408,53.4535,20100.0
2007-10-01 10:30:00,83.86,84.06,83.77,84.05,41600.0,53.4535,53.581,53.3962,53.5746,41600.0
2007-10-01 10:35:00,84.03,84.29,84.03,84.25,41900.0,53.5619,53.7276,53.5619,53.7021,41900.0
2007-10-01 10:40:00,84.25,84.25,84.07,84.12,30200.0,53.7021,53.7021,53.5874,53.6193,30200.0
2007-10-01 10:45:00,84.11,84.34,84.07,84.27,36200.0,53.6129,53.7595,53.5874,53.7149,36200.0
2007-10-01 10:50:00,84.29,84.38,84.24,84.34,24600.0,53.7276,53.785,53.6957,53.7595,24600.0
2007-10-01 10:55:00,84.36,84.45,84.28,84.35,30700.0,53.7722,53.8296,53.7212,53.7659,30700.0
2007-10-01 11:00:00,84.35,84.45,84.3,84.34,33200.0,53.7659,53.8296,53.734,53.7595,33200.0
2007-10-01 11:05:00,84.3,84.38,84.26,84.33,28700.0,53.734,53.785,53.7085,53.7531,28700.0
2007-10-01 11:10:00,84.34,84.41,84.22,84.22,22800.0,53.7595,53.8041,53.683,53.683,22800.0
2007-10-01 11:15:00,84.24,84.34,84.21,84.29,15000.0,53.6957,53.7595,53.6766,53.7276,15000.0
2007-10-01 11:20:00,84.3,84.3,84.21,84.25,14800.0,53.734,53.734,53.6766,53.7021,14800.0
2007-10-01 11:25:00,84.25,84.25,84.15,84.16,11600.0,53.7021,53.7021,53.6384,53.6447,11600.0
2007-10-01 11:30:00,84.15,84.35,84.15,84.33,36800.0,53.6384,53.7659,53.6384,53.7531,36800.0
2007-10-01 11:35:00,84.32,84.34,84.16,84.16,17900.0,53.7467,53.7595,53.6447,53.6447,17900.0
2007-10-01 11:40:00,84.13,84.25,84.13,84.24,15200.0,53.6256,53.7021,53.6256,53.6957,15200.0
2007-10-01 11:45:00,84.23,84.43,84.23,84.36,23800.0,53.6894,53.8168,53.6894,53.7722,23800.0
2007-10-01 11:50:00,84.34,84.5,84.3,84.48,18400.0,53.7595,53.8615,53.734,53.8487,18400.0
2007-10-01 11:55:00,84.5,84.5,84.37,84.45,17100.0,53.8615,53.8615,53.7786,53.8296,17100.0
2007-10-01 12:00:00,84.45,84.51,84.31,84.34,24200.0,53.8296,53.8678,53.7404,53.7595,24200.0
2007-10-01 12:05:00,84.33,84.44,84.13,84.16,25600.0,53.7531,53.8232,53.6256,53.6447,25600.0
2007-10-01 12:10:00,84.15,84.2,84.0,84.03,28600.0,53.6384,53.6702,53.5428,53.5619,28600.0
2007-10-01 12:15:00,84.03,84.12,84.01,84.05,12600.0,53.5619,53.6193,53.5491,53.5746,12600.0
2007-10-01 12:20:00,84.08,84.15,83.88,83.94,18400.0,53.5938,53.6384,53.4663,53.5045,18400.0
2007-10-01 12:25:00,83.92,83.97,83.86,83.91,15700.0,53.4918,53.5236,53.4535,53.4854,15700.0
2007-10-01 12:30:00,83.91,83.99,83.82,83.94,23100.0,53.4854,53.5364,53.428,53.5045,23100.0
2007-10-01 12:35:00,83.93,84.01,83.89,83.92,21100.0,53.4981,53.5491,53.4726,53.4918,21100.0
2007-10-01 12:40:00,83.94,84.1,83.94,84.08,14200.0,53.5045,53.6065,53.5045,53.5938,14200.0
2007-10-01 12:45:00,84.08,84.11,83.95,83.95,42800.0,53.5938,53.6129,53.5109,53.5109,42800.0
2007-10-01 12:50:00,83.93,83.98,83.9,83.94,24200.0,53.4981,53.53,53.479,53.5045,24200.0
2007-10-01 12:55:00,83.95,84.02,83.91,83.95,25300.0,53.5109,53.5555,53.4854,53.5109,25300.0
2007-10-01 13:00:00,83.94,84.03,83.91,83.98,31300.0,53.5045,53.5619,53.4854,53.53,31300.0
2007-10-01 13:05:00,83.99,84.01,83.94,84.0,23000.0,53.5364,53.5491,53.5045,53.5428,23000.0
2007-10-01 13:10:00,84.0,84.13,83.98,84.07,19700.0,53.5428,53.6256,53.53,53.5874,19700.0
2007-10-01 13:15:00,84.07,84.22,84.02,84.1,26000.0,53.5874,53.683,53.5555,53.6065,26000.0
2007-10-01 13:20:00,84.11,84.15,84.0,84.04,12700.0,53.6129,53.6384,53.5428,53.5683,12700.0
2007-10-01 13:25:00,84.05,84.16,83.98,84.05,21100.0,53.5746,53.6447,53.53,53.5746,21100.0
2007-10-01 13:30:00,84.06,84.17,84.06,84.09,21500.0,53.581,53.6511,53.581,53.6001,21500.0
2007-10-01 13:35:00,84.08,84.29,84.08,84.27,24200.0,53.5938,53.7276,53.5938,53.7149,24200.0
2007-10-01 13:40:00,84.29,84.39,84.25,84.36,36900.0,53.7276,53.7914,53.7021,53.7722,36900.0
2007-10-01 13:45:00,84.37,84.43,84.35,84.4,25400.0,53.7786,53.8168,53.7659,53.7977,25400.0
2007-10-01 13:50:00,84.42,84.47,84.39,84.43,14900.0,53.8105,53.8423,53.7914,53.8168,14900.0
2007-10-01 13:55:00,84.42,84.42,84.37,84.39,6400.0,53.8105,53.8105,53.7786,53.7914,6400.0
2007-10-01 14:00:00,84.4,84.51,84.21,84.32,36300.0,53.7977,53.8678,53.6766,53.7467,36300.0
2007-10-01 14:05:00,84.28,84.5,84.27,84.5,14600.0,53.7212,53.8615,53.7149,53.8615,14600.0
2007-10-01 14:10:00,84.47,84.5,84.31,84.36,13400.0,53.8423,53.8615,53.7404,53.7722,13400.0
2007-10-01 14:15:00,84.35,84.5,84.34,84.45,22800.0,53.7659,53.8615,53.7595,53.8296,22800.0
2007-10-01 14:20:00,84.44,84.51,84.39,84.41,12100.0,53.8232,53.8678,53.7914,53.8041,12100.0
2007-10-01 14:25:00,84.41,84.51,84.41,84.42,9000.0,53.8041,53.8678,53.8041,53.8105,9000.0
2007-10-01 14:30:00,84.42,84.52,84.39,84.46,13100.0,53.8105,53.8742,53.7914,53.836,13100.0
2007-10-01 14:35:00,84.47,84.48,84.41,84.45,7900.0,53.8423,53.8487,53.8041,53.8296,7900.0
2007-10-01 14:40:00,84.44,84.6,84.44,84.53,16000.0,53.8232,53.9252,53.8232,53.8806,16000.0
2007-10-01 14:45:00,84.53,84.63,84.47,84.62,12900.0,53.8806,53.9443,53.8423,53.938,12900.0
2007-10-01 14:50:00,84.61,84.64,84.55,84.55,13200.0,53.9316,53.9507,53.8933,53.8933,13200.0
2007-10-01 14:55:00,84.57,84.66,84.54,84.62,12200.0,53.9061,53.9635,53.887,53.938,12200.0
2007-10-01 15:00:00,84.64,84.69,84.57,84.65,19400.0,53.9507,53.9826,53.9061,53.9571,19400.0
2007-10-01 15:05:00,84.65,84.66,84.57,84.61,11600.0,53.9571,53.9635,53.9061,53.9316,11600.0
2007-10-01 15:10:00,84.61,84.71,84.6,84.67,21700.0,53.9316,53.9953,53.9252,53.9698,21700.0
2007-10-01 15:15:00,84.66,84.75,84.65,84.71,39900.0,53.9635,54.0208,53.9571,53.9953,39900.0
2007-10-01 15:20:00,84.72,84.72,84.58,84.61,17400.0,54.0017,54.0017,53.9125,53.9316,17400.0
2007-10-01 15:25:00,84.61,84.64,84.57,84.61,15200.0,53.9316,53.9507,53.9061,53.9316,15200.0
2007-10-01 15:30:00,84.6,84.63,84.44,84.49,35100.0,53.9252,53.9443,53.8232,53.8551,35100.0
2007-10-01 15:35:00,84.48,84.49,84.34,84.41,24700.0,53.8487,53.8551,53.7595,53.8041,24700.0
2007-10-01 15:40:00,84.39,84.53,84.36,84.39,34600.0,53.7914,53.8806,53.7722,53.7914,34600.0
2007-10-01 15:45:00,84.39,84.52,84.36,84.47,29300.0,53.7914,53.8742,53.7722,53.8423,29300.0
2007-10-01 15:50:00,84.49,84.5,84.42,84.5,45900.0,53.8551,53.8615,53.8105,53.8615,45900.0
2007-10-01 15:55:00,84.5,84.5,84.34,84.41,77500.0,53.8615,53.8615,53.7595,53.8041,77500.0
2007-10-02 09:30:00,84.1,84.24,83.8,84.06,56900.0,53.6065,53.6957,53.4153,53.581,56900.0
2007-10-02 09:35:00,84.09,84.09,83.6,83.65,39600.0,53.6001,53.6001,53.2878,53.3197,39600.0
2007-10-02 09:40:00,83.64,83.68,83.46,83.51,45600.0,53.3133,53.3388,53.1986,53.2304,45600.0
2007-10-02 09:45:00,83.5,83.55,83.4,83.53,52200.0,53.2241,53.2559,53.1603,53.2432,52200.0
2007-10-02 09:50:00,83.53,83.54,83.3,83.36,50600.0,53.2432,53.2496,53.0966,53.1348,50600.0
2007-10-02 09:55:00,83.37,83.67,83.25,83.26,57000.0,53.1412,53.3324,53.0647,53.0711,57000.0
2007-10-02 10:00:00,83.26,83.4,83.2,83.27,34400.0,53.0711,53.1603,53.0328,53.0774,34400.0
2007-10-02 10:05:00,83.26,83.63,83.23,83.62,79700.0,53.0711,53.3069,53.052,53.3005,79700.0
2007-10-02 10:10:00,83.62,83.7,83.4,83.5,59500.0,53.3005,53.3515,53.1603,53.2241,59500.0
2007-10-02 10:15:00,83.5,83.6,83.49,83.5,36300.0,53.2241,53.2878,53.2177,53.2241,36300.0
2007-10-02 10:20:00,83.5,83.5,83.35,83.36,42000.0,53.2241,53.2241,53.1284,53.1348,42000.0
2007-10-02 10:25:00,83.35,83.46,83.35,83.43,37800.0,53.1284,53.1986,53.1284,53.1794,37800.0
2007-10-02 10:30:00,83.43,83.43,83.26,83.39,35300.0,53.1794,53.1794,53.0711,53.1539,35300.0
2007-10-02 10:35:00,83.39,83.42,83.2,83.2,25600.0,53.1539,53.1731,53.0328,53.0328,25600.0
2007-10-02 10:40:00,83.22,83.22,83.06,83.09,24900.0,53.0456,53.0456,52.9436,52.9627,24900.0
2007-10-02 10:45:00,83.09,83.11,82.89,82.91,43400.0,52.9627,52.9755,52.8352,52.848,43400.0
2007-10-02 10:50:00,82.91,82.94,82.75,82.87,64700.0,52.848,52.8671,52.746,52.8225,64700.0
2007-10-02 10:55:00,82.88,83.03,82.86,82.99,35400.0,52.8289,52.9245,52.8161,52.899,35400.0
2007-10-02 11:00:00,82.96,83.03,82.82,82.86,30000.0,52.8799,52.9245,52.7906,52.8161,30000.0
2007-10-02 11:05:00,82.88,82.89,82.77,82.83,18600.0,52.8289,52.8352,52.7587,52.797,18600.0
2007-10-02 11:10:00,82.82,83.0,82.79,82.95,23200.0,52.7906,52.9053,52.7715,52.8735,23200.0
2007-10-02 11:15:00,82.95,83.1,82.89,83.1,16800.0,52.8735,52.9691,52.8352,52.9691,16800.0
2007-10-02 11:20:00,83.1,83.18,83.02,83.06,28900.0,52.9691,53.0201,52.9181,52.9436,28900.0
2007-10-02 11:25:00,83.05,83.1,83.02,83.09,19900.0,52.9372,52.9691,52.9181,52.9627,19900.0
2007-10-02 11:30:00,83.08,83.2,83.08,83.12,20900.0,52.9563,53.0328,52.9563,52.9818,20900.0
2007-10-02 11:35:00,83.12,83.33,83.06,83.33,36100.0,52.9818,53.1157,52.9436,53.1157,36100.0
2007-10-02 11:40:00,83.33,83.5,83.31,83.5,24600.0,53.1157,53.2241,53.1029,53.2241,24600.0
2007-10-02 11:45:00,83.48,83.52,83.33,83.33,29000.0,53.2113,53.2368,53.1157,53.1157,29000.0
2007-10-02 11:50:00,83.33,83.37,83.26,83.31,19200.0,53.1157,53.1412,53.0711,53.1029,19200.0
2007-10-02 11:55:00,83.35,83.5,83.32,83.46,29900.0,53.1284,53.2241,53.1093,53.1986,29900.0
2007-10-02 12:00:00,83.46,83.65,83.45,83.59,33200.0,53.1986,53.3197,53.1922,53.2814,33200.0
2007-10-02 12:05:00,83.6,83.7,83.46,83.5,22400.0,53.2878,53.3515,53.1986,53.2241,22400.0
2007-10-02 12:10:00,83.46,83.61,83.39,83.39,36100.0,53.1986,53.2942,53.1539,53.1539,36100.0
2007-10-02 12:15:00,83.39,83.54,83.38,83.54,10500.0,53.1539,53.2496,53.1476,53.2496,10500.0
2007-10-02 12:20:00,83.54,83.62,83.51,83.62,12100.0,53.2496,53.3005,53.2304,53.3005,12100.0
2007-10-02 12:25:00,83.61,83.61,83.52,83.52,9600.0,53.2942,53.2942,53.2368,53.2368,9600.0
2007-10-02 12:30:00,83.55,83.57,83.29,83.33,23100.0,53.2559,53.2687,53.0902,53.1157,23100.0
2007-10-02 12:35:00,83.34,83.47,83.34,83.41,16500.0,53.1221,53.2049,53.1221,53.1667,16500.0
2007-10-02 12:40:00,83.43,83.43,83.37,83.38,21800.0,53.1794,53.1794,53.1412,53.1476,21800.0
2007-10-02 12:45:00,83.39,83.43,83.35,83.43,22600.0,53.1539,53.1794,53.1284,53.1794,22600.0
2007-10-02 12:50:00,83.43,83.43,83.36,83.4,30100.0,53.1794,53.1794,53.1348,53.1603,30100.0
2007-10-02 12:55:00,83.39,83.45,83.39,83.42,15100.0,53.1539,53.1922,53.1539,53.1731,15100.0
2007-10-02 13:00:00,83.41,83.46,83.41,83.45,15200.0,53.1667,53.1986,53.1667,53.1922,15200.0
2007-10-02 13:05:00,83.43,83.45,83.31,83.37,25000.0,53.1794,53.1922,53.1029,53.1412,25000.0
2007-10-02 13:10:00,83.36,83.39,83.31,83.36,11000.0,53.1348,53.1539,53.1029,53.1348,11000.0
2007-10-02 13:15:00,83.38,83.4,83.26,83.3,17100.0,53.1476,53.1603,53.0711,53.0966,17100.0
2007-10-02 13:20:00,83.28,83.3,83.24,83.24,13200.0,53.0838,53.0966,53.0583,53.0583,13200.0
2007-10-02 13:25:00,83.24,83.25,83.09,83.11,15100.0,53.0583,53.0647,52.9627,52.9755,15100.0
2007-10-02 13:30:00,83.11,83.19,83.09,83.12,15700.0,52.9755,53.0265,52.9627,52.9818,15700.0
2007-10-02 13:35:00,83.12,83.13,83.03,83.08,33000.0,52.9818,52.9882,52.9245,52.9563,33000.0
2007-10-02 13:40:00,83.08,83.12,83.06,83.11,36800.0,52.9563,52.9818,52.9436,52.9755,36800.0
2007-10-02 13:45:00,83.11,83.27,83.06,83.27,22300.0,52.9755,53.0774,52.9436,53.0774,22300.0
2007-10-02 13:50:00,83.27,83.48,83.27,83.43,40200.0,53.0774,53.2113,53.0774,53.1794,40200.0
2007-10-02 13:55:00,83.43,83.52,83.42,83.43,19500.0,53.1794,53.2368,53.1731,53.1794,19500.0
2007-10-02 14:00:00,83.43,83.65,83.43,83.5,28700.0,53.1794,53.3197,53.1794,53.2241,28700.0
2007-10-02 14:05:00,83.52,83.65,83.35,83.47,48700.0,53.2368,53.3197,53.1284,53.2049,48700.0
2007-10-02 14:10:00,83.51,83.8,83.5,83.8,29900.0,53.2304,53.4153,53.2241,53.4153,29900.0
2007-10-02 14:15:00,83.79,83.99,83.66,83.94,35300.0,53.4089,53.5364,53.326,53.5045,35300.0
2007-10-02 14:20:00,83.96,84.0,83.75,83.79,56200.0,53.5173,53.5428,53.3834,53.4089,56200.0
2007-10-02 14:25:00,83.79,83.96,83.74,83.86,31700.0,53.4089,53.5173,53.377,53.4535,31700.0
2007-10-02 14:30:00,83.86,83.86,83.63,83.64,29700.0,53.4535,53.4535,53.3069,53.3133,29700.0
2007-10-02 14:35:00,83.63,83.76,83.56,83.7,34800.0,53.3069,53.3898,53.2623,53.3515,34800.0
2007-10-02 14:40:00,83.72,83.79,83.58,83.76,39400.0,53.3643,53.4089,53.275,53.3898,39400.0
2007-10-02 14:45:00,83.76,83.86,83.76,83.85,22100.0,53.3898,53.4535,53.3898,53.4471,22100.0
2007-10-02 14:50:00,83.83,83.86,83.77,83.85,14300.0,53.4344,53.4535,53.3962,53.4471,14300.0
2007-10-02 14:55:00,83.84,83.91,83.83,83.91,19400.0,53.4408,53.4854,53.4344,53.4854,19400.0
2007-10-02 15:00:00,83.9,83.92,83.78,83.78,18900.0,53.479,53.4918,53.4025,53.4025,18900.0
2007-10-02 15:05:00,83.78,83.95,83.76,83.88,41500.0,53.4025,53.5109,53.3898,53.4663,41500.0
2007-10-02 15:10:00,83.9,83.9,83.79,83.82,15300.0,53.479,53.479,53.4089,53.428,15300.0
2007-10-02 15:15:00,83.82,83.88,83.79,83.81,10300.0,53.428,53.4663,53.4089,53.4217,10300.0
2007-10-02 15:20:00,83.81,83.91,83.8,83.89,26300.0,53.4217,53.4854,53.4153,53.4726,26300.0
2007-10-02 15:25:00,83.88,83.94,83.85,83.92,29300.0,53.4663,53.5045,53.4471,53.4918,29300.0
2007-10-02 15:30:00,83.9,83.91,83.76,83.81,50700.0,53.479,53.4854,53.3898,53.4217,50700.0
2007-10-02 15:35:00,83.81,84.0,83.81,83.95,37500.0,53.4217,53.5428,53.4217,53.5109,37500.0
2007-10-02 15:40:00,83.97,84.25,83.97,84.2,47100.0,53.5236,53.7021,53.5236,53.6702,47100.0
2007-10-02 15:45:00,84.19,84.24,84.19,84.22,44300.0,53.6639,53.6957,53.6639,53.683,44300.0
2007-10-02 15:50:00,84.22,84.25,84.14,84.15,50900.0,53.683,53.7021,53.632,53.6384,50900.0
2007-10-02 15:55:00,84.15,84.27,84.14,84.19,90600.0,53.6384,53.7149,53.632,53.6639,90600.0
2007-10-03 09:30:00,83.6,83.81,83.5,83.59,35900.0,53.2878,53.4217,53.2241,53.2814,35900.0
2007-10-03 09:35:00,83.59,83.61,83.15,83.15,46000.0,53.2814,53.2942,53.001,53.001,46000.0
2007-10-03 09:40:00,83.15,83.24,82.8,82.88,40500.0,53.001,53.0583,52.7779,52.8289,40500.0
2007-10-03 09:45:00,82.91,83.0,82.85,82.89,22300.0,52.848,52.9053,52.8097,52.8352,22300.0
2007-10-03 09:50:00,82.88,83.22,82.87,83.11,39700.0,52.8289,53.0456,52.8225,52.9755,39700.0
2007-10-03 09:55:00,83.13,83.16,83.0,83.05,83900.0,52.9882,53.0073,52.9053,52.9372,83900.0
2007-10-03 10:00:00,83.05,83.24,82.94,82.94,34300.0,52.9372,53.0583,52.8671,52.8671,34300.0
2007-10-03 10:05:00,82.93,82.99,82.85,82.92,20700.0,52.8607,52.899,52.8097,52.8544,20700.0
2007-10-03 10:10:00,82.93,82.98,82.86,82.94,14800.0,52.8607,52.8926,52.8161,52.8671,14800.0
2007-10-03 10:15:00,82.98,83.01,82.93,83.01,13800.0,52.8926,52.9117,52.8607,52.9117,13800.0
2007-10-03 10:20:00,83.04,83.34,83.02,83.3,29400.0,52.9308,53.1221,52.9181,53.0966,29400.0
2007-10-03 10:25:00,83.32,83.32,83.12,83.25,12900.0,53.1093,53.1093,52.9818,53.0647,12900.0
2007-10-03 10:30:00,83.28,83.77,82.9,83.64,69200.0,53.0838,53.3962,52.8416,53.3133,69200.0
2007-10-03 10:35:00,83.65,83.69,83.19,83.31,47900.0,53.3197,53.3452,53.0265,53.1029,47900.0
2007-10-03 10:40:00,83.31,83.34,83.2,83.21,19000.0,53.1029,53.1221,53.0328,53.0392,19000.0
2007-10-03 10:45:00,83.19,83.47,83.15,83.44,8100.0,53.0265,53.2049,53.001,53.1858,8100.0
2007-10-03 10:50:00,83.47,83.66,83.36,83.65,30400.0,53.2049,53.326,53.1348,53.3197,30400.0
2007-10-03 10:55:00,83.64,83.86,83.62,83.71,37100.0,53.3133,53.4535,53.3005,53.3579,37100.0
2007-10-03 11:00:00,83.71,83.71,83.55,83.68,22300.0,53.3579,53.3579,53.2559,53.3388,22300.0
2007-10-03 11:05:00,83.68,83.8,83.67,83.7,17800.0,53.3388,53.4153,53.3324,53.3515,17800.0
2007-10-03 11:10:00,83.73,83.97,83.69,83.85,41000.0,53.3707,53.5236,53.3452,53.4471,41000.0
2007-10-03 11:15:00,83.85,84.11,83.83,84.09,27200.0,53.4471,53.6129,53.4344,53.6001,27200.0
2007-10-03 11:20:00,84.14,84.16,83.9,83.9,33500.0,53.632,53.6447,53.479,53.479,33500.0
2007-10-03 11:25:00,83.9,83.92,83.85,83.86,19700.0,53.479,53.4918,53.4471,53.4535,19700.0
2007-10-03 11:30:00,83.86,84.09,83.66,83.97,40900.0,53.4535,53.6001,53.326,53.5236,40900.0
2007-10-03 11:35:00,83.98,84.0,83.93,83.98,7600.0,53.53,53.5428,53.4981,53.53,7600.0
2007-10-03 11:40:00,83.98,84.1,83.7,83.7,26800.0,53.53,53.6065,53.3515,53.3515,26800.0
2007-10-03 11:45:00,83.71,83.99,83.6,83.95,50000.0,53.3579,53.5364,53.2878,53.5109,50000.0
2007-10-03 11:50:00,83.97,84.08,83.97,84.01,19800.0,53.5236,53.5938,53.5236,53.5491,19800.0
2007-10-03 11:55:00,83.98,84.04,83.92,83.92,12300.0,53.53,53.5683,53.4918,53.4918,12300.0
2007-10-03 12:00:00,83.93,83.93,83.81,83.89,14600.0,53.4981,53.4981,53.4217,53.4726,14600.0
2007-10-03 12:05:00,83.86,83.94,83.75,83.75,16000.0,53.4535,53.5045,53.3834,53.3834,16000.0
2007-10-03 12:10:00,83.78,83.85,83.7,83.7,13000.0,53.4025,53.4471,53.3515,53.3515,13000.0
2007-10-03 12:15:00,83.71,83.96,83.69,83.89,30100.0,53.3579,53.5173,53.3452,53.4726,30100.0
2007-10-03 12:20:00,83.92,83.97,83.89,83.94,22300.0,53.4918,53.5236,53.4726,53.5045,22300.0
2007-10-03 12:25:00,83.95,84.05,83.92,84.0,13000.0,53.5109,53.5746,53.4918,53.5428,13000.0
2007-10-03 12:30:00,84.0,84.01,83.86,83.89,18900.0,53.5428,53.5491,53.4535,53.4726,18900.0
2007-10-03 12:35:00,83.88,83.96,83.88,83.92,10000.0,53.4663,53.5173,53.4663,53.4918,10000.0
2007-10-03 12:40:00,83.92,83.92,83.83,83.9,8900.0,53.4918,53.4918,53.4344,53.479,8900.0
2007-10-03 12:45:00,83.91,84.0,83.91,83.99,37700.0,53.4854,53.5428,53.4854,53.5364,37700.0
2007-10-03 12:50:00,83.97,84.05,83.95,84.03,13100.0,53.5236,53.5746,53.5109,53.5619,13100.0
2007-10-03 12:55:00,84.02,84.05,83.94,83.96,26400.0,53.5555,53.5746,53.5045,53.5173,26400.0
2007-10-03 13:00:00,83.95,84.1,83.93,84.07,10900.0,53.5109,53.6065,53.4981,53.5874,10900.0
2007-10-03 13:05:00,84.09,84.1,83.98,83.98,17400.0,53.6001,53.6065,53.53,53.53,17400.0
2007-10-03 13:10:00,83.99,84.0,83.89,83.97,11300.0,53.5364,53.5428,53.4726,53.5236,11300.0
2007-10-03 13:15:00,83.98,84.01,83.9,83.91,51700.0,53.53,53.5491,53.479,53.4854,51700.0
2007-10-03 13:20:00,83.93,83.94,83.8,83.85,13900.0,53.4981,53.5045,53.4153,53.4471,13900.0
2007-10-03 13:25:00,83.86,83.98,83.86,83.87,25900.0,53.4535,53.53,53.4535,53.4599,25900.0
2007-10-03 13:30:00,83.84,83.94,83.84,83.94,5800.0,53.4408,53.5045,53.4408,53.5045,5800.0
2007-10-03 13:35:00,83.95,83.95,83.88,83.9,7600.0,53.5109,53.5109,53.4663,53.479,7600.0
2007-10-03 13:40:00,83.9,83.91,83.72,83.76,13900.0,53.479,53.4854,53.3643,53.3898,13900.0
2007-10-03 13:45:00,83.77,83.77,83.6,83.73,31900.0,53.3962,53.3962,53.2878,53.3707,31900.0
2007-10-03 13:50:00,83.76,83.85,83.53,83.6,36900.0,53.3898,53.4471,53.2432,53.2878,36900.0
2007-10-03 13:55:00,83.61,83.67,83.54,83.67,13100.0,53.2942,53.3324,53.2496,53.3324,13100.0
2007-10-03 14:00:00,83.67,83.71,83.54,83.56,13900.0,53.3324,53.3579,53.2496,53.2623,13900.0
2007-10-03 14:05:00,83.62,83.62,83.45,83.47,12800.0,53.3005,53.3005,53.1922,53.2049,12800.0
2007-10-03 14:10:00,83.45,83.48,83.35,83.42,30100.0,53.1922,53.2113,53.1284,53.1731,30100.0
2007-10-03 14:15:00,83.45,83.54,83.44,83.5,10300.0,53.1922,53.2496,53.1858,53.2241,10300.0
2007-10-03 14:20:00,83.5,83.59,83.45,83.45,13100.0,53.2241,53.2814,53.1922,53.1922,13100.0
2007-10-03 14:25:00,83.47,83.54,83.39,83.45,24600.0,53.2049,53.2496,53.1539,53.1922,24600.0
2007-10-03 14:30:00,83.46,83.53,83.42,83.42,17000.0,53.1986,53.2432,53.1731,53.1731,17000.0
2007-10-03 14:35:00,83.41,83.44,83.35,83.44,10900.0,53.1667,53.1858,53.1284,53.1858,10900.0
2007-10-03 14:40:00,83.42,83.48,83.37,83.46,6700.0,53.1731,53.2113,53.1412,53.1986,6700.0
2007-10-03 14:45:00,83.43,83.43,83.29,83.35,11800.0,53.1794,53.1794,53.0902,53.1284,11800.0
2007-10-03 14:50:00,83.37,83.42,83.34,83.37,7500.0,53.1412,53.1731,53.1221,53.1412,7500.0
2007-10-03 14:55:00,83.36,83.49,83.34,83.45,6300.0,53.1348,53.2177,53.1221,53.1922,6300.0
2007-10-03 15:00:00,83.48,83.48,83.32,83.44,15900.0,53.2113,53.2113,53.1093,53.1858,15900.0
2007-10-03 15:05:00,83.44,83.65,83.44,83.53,18500.0,53.1858,53.3197,53.1858,53.2432,18500.0
2007-10-03 15:10:00,83.52,83.61,83.48,83.58,33000.0,53.2368,53.2942,53.2113,53.275,33000.0
2007-10-03 15:15:00,83.59,83.64,83.56,83.56,11300.0,53.2814,53.3133,53.2623,53.2623,11300.0
2007-10-03 15:20:00,83.55,83.65,83.51,83.64,9800.0,53.2559,53.3197,53.2304,53.3133,9800.0
2007-10-03 15:25:00,83.64,83.77,83.59,83.61,41600.0,53.3133,53.3962,53.2814,53.2942,41600.0
2007-10-03 15:30:00,83.61,83.72,83.61,83.66,28400.0,53.2942,53.3643,53.2942,53.326,28400.0
2007-10-03 15:35:00,83.66,83.8,83.66,83.67,29800.0,53.326,53.4153,53.326,53.3324,29800.0
2007-10-03 15:40:00,83.66,83.66,83.45,83.45,25600.0,53.326,53.326,53.1922,53.1922,25600.0
2007-10-03 15:45:00,83.45,83.6,83.44,83.55,19600.0,53.1922,53.2878,53.1858,53.2559,19600.0
2007-10-03 15:50:00,83.56,83.61,83.5,83.56,31600.0,53.2623,53.2942,53.2241,53.2623,31600.0
2007-10-03 15:55:00,83.56,83.68,83.48,83.51,54200.0,53.2623,53.3388,53.2113,53.2304,54200.0
2007-10-04 09:30:00,83.54,83.85,83.05,83.12,46400.0,53.2496,53.4471,52.9372,52.9818,46400.0
2007-10-04 09:35:00,83.13,83.15,82.96,82.97,24600.0,52.9882,53.001,52.8799,52.8862,24600.0
2007-10-04 09:40:00,83.01,83.07,82.81,82.81,39000.0,52.9117,52.95,52.7842,52.7842,39000.0
2007-10-04 09:45:00,82.8,82.95,82.75,82.75,32100.0,52.7779,52.8735,52.746,52.746,32100.0
2007-10-04 09:50:00,82.75,83.05,82.69,83.0,36000.0,52.746,52.9372,52.7077,52.9053,36000.0
2007-10-04 09:55:00,83.01,83.15,82.98,83.12,13900.0,52.9117,53.001,52.8926,52.9818,13900.0
2007-10-04 10:00:00,83.13,83.16,82.85,82.96,34500.0,52.9882,53.0073,52.8097,52.8799,34500.0
2007-10-04 10:05:00,82.95,83.2,82.93,83.2,21200.0,52.8735,53.0328,52.8607,53.0328,21200.0
2007-10-04 10:10:00,83.2,83.49,83.2,83.44,29600.0,53.0328,53.2177,53.0328,53.1858,29600.0
2007-10-04 10:15:00,83.46,83.57,83.45,83.55,32200.0,53.1986,53.2687,53.1922,53.2559,32200.0
2007-10-04 10:20:00,83.55,83.8,83.54,83.73,35500.0,53.2559,53.4153,53.2496,53.3707,35500.0
2007-10-04 10:25:00,83.7,84.0,83.68,84.0,66300.0,53.3515,53.5428,53.3388,53.5428,66300.0
2007-10-04 10:30:00,83.97,84.5,83.97,84.35,127600.0,53.5236,53.8615,53.5236,53.7659,127600.0
2007-10-04 10:35:00,84.33,84.46,84.17,84.29,55200.0,53.7531,53.836,53.6511,53.7276,55200.0
2007-10-04 10:40:00,84.27,84.47,84.14,84.38,48200.0,53.7149,53.8423,53.632,53.785,48200.0
2007-10-04 10:45:00,84.37,84.52,84.36,84.52,41200.0,53.7786,53.8742,53.7722,53.8742,41200.0
2007-10-04 10:50:00,84.52,84.71,84.52,84.71,42300.0,53.8742,53.9953,53.8742,53.9953,42300.0
2007-10-04 10:55:00,84.72,84.74,84.4,84.46,33500.0,54.0017,54.0144,53.7977,53.836,33500.0
2007-10-04 11:00:00,84.44,84.7,84.44,84.66,33400.0,53.8232,53.989,53.8232,53.9635,33400.0
2007-10-04 11:05:00,84.63,84.74,84.63,84.72,21300.0,53.9443,54.0144,53.9443,54.0017,21300.0
2007-10-04 11:10:00,84.72,84.72,84.55,84.62,27200.0,54.0017,54.0017,53.8933,53.938,27200.0
2007-10-04 11:15:00,84.62,84.74,84.61,84.65,20800.0,53.938,54.0144,53.9316,53.9571,20800.0
2007-10-04 11:20:00,84.7,84.7,84.6,84.64,24600.0,53.989,53.989,53.9252,53.9507,24600.0
2007-10-04 11:25:00,84.64,84.65,84.42,84.53,44500.0,53.9507,53.9571,53.8105,53.8806,44500.0
2007-10-04 11:30:00,84.53,84.54,84.3,84.31,57100.0,53.8806,53.887,53.734,53.7404,57100.0
2007-10-04 11:35:00,84.32,84.6,84.28,84.45,68300.0,53.7467,53.9252,53.7212,53.8296,68300.0
2007-10-04 11:40:00,84.45,84.55,84.4,84.5,19300.0,53.8296,53.8933,53.7977,53.8615,19300.0
2007-10-04 11:45:00,84.51,84.62,84.51,84.57,11200.0,53.8678,53.938,53.8678,53.9061,11200.0
2007-10-04 11:50:00,84.55,84.65,84.49,84.62,11500.0,53.8933,53.9571,53.8551,53.938,11500.0
2007-10-04 11:55:00,84.59,84.64,84.58,84.63,9000.0,53.9188,53.9507,53.9125,53.9443,9000.0
2007-10-04 12:00:00,84.6,84.63,84.48,84.5,29700.0,53.9252,53.9443,53.8487,53.8615,29700.0
2007-10-04 12:05:00,84.49,84.51,84.47,84.5,9100.0,53.8551,53.8678,53.8423,53.8615,9100.0
2007-10-04 12:10:00,84.5,84.52,84.49,84.49,10900.0,53.8615,53.8742,53.8551,53.8551,10900.0
2007-10-04 12:15:00,84.51,84.65,84.5,84.65,15100.0,53.8678,53.9571,53.8615,53.9571,15100.0
2007-10-04 12:20:00,84.65,84.7,84.64,84.66,24400.0,53.9571,53.989,53.9507,53.9635,24400.0
2007-10-04 12:25:00,84.65,84.65,84.56,84.59,19300.0,53.9571,53.9571,53.8997,53.9188,19300.0
2007-10-04 12:30:00,84.6,84.86,84.59,84.84,43400.0,53.9252,54.0909,53.9188,54.0782,43400.0
2007-10-04 12:35:00,84.84,84.85,84.8,84.84,42500.0,54.0782,54.0846,54.0527,54.0782,42500.0
2007-10-04 12:40:00,84.84,85.0,84.84,84.99,36000.0,54.0782,54.1802,54.0782,54.1738,36000.0
2007-10-04 12:45:00,85.0,85.0,84.8,84.93,20300.0,54.1802,54.1802,54.0527,54.1356,20300.0
2007-10-04 12:50:00,84.93,85.0,84.92,85.0,13700.0,54.1356,54.1802,54.1292,54.1802,13700.0
2007-10-04 12:55:00,84.97,85.0,84.93,84.93,16700.0,54.1611,54.1802,54.1356,54.1356,16700.0
2007-10-04 13:00:00,84.96,84.99,84.94,84.97,9900.0,54.1547,54.1738,54.1419,54.1611,9900.0
2007-10-04 13:05:00,84.98,85.0,84.87,84.95,16300.0,54.1674,54.1802,54.0973,54.1483,16300.0
2007-10-04 13:10:00,84.97,85.0,84.9,84.93,8000.0,54.1611,54.1802,54.1164,54.1356,8000.0
2007-10-04 13:15:00,84.95,85.05,84.95,85.0,23100.0,54.1483,54.212,54.1483,54.1802,23100.0
2007-10-04 13:20:00,84.99,85.05,84.85,85.05,22300.0,54.1738,54.212,54.0846,54.212,22300.0
2007-10-04 13:25:00,85.01,85.18,85.01,85.13,26900.0,54.1865,54.2949,54.1865,54.263,26900.0
2007-10-04 13:30:00,85.13,85.25,85.12,85.22,31500.0,54.263,54.3395,54.2567,54.3204,31500.0
2007-10-04 13:35:00,85.21,85.29,85.18,85.21,34600.0,54.314,54.365,54.2949,54.314,34600.0
2007-10-04 13:40:00,85.21,85.25,85.16,85.23,30200.0,54.314,54.3395,54.2822,54.3268,30200.0
2007-10-04 13:45:00,85.23,85.26,85.21,85.26,8500.0,54.3268,54.3459,54.314,54.3459,8500.0
2007-10-04 13:50:00,85.25,85.35,85.21,85.26,36400.0,54.3395,54.4033,54.314,54.3459,36400.0
2007-10-04 13:55:00,85.3,85.37,85.28,85.33,21800.0,54.3714,54.416,54.3587,54.3905,21800.0
2007-10-04 14:00:00,85.31,85.39,85.23,85.26,36800.0,54.3778,54.4288,54.3268,54.3459,36800.0
2007-10-04 14:05:00,85.26,85.34,85.15,85.17,29100.0,54.3459,54.3969,54.2758,54.2885,29100.0
2007-10-04 14:10:00,85.17,85.19,85.05,85.05,26500.0,54.2885,54.3013,54.212,54.212,26500.0
2007-10-04 14:15:00,85.05,85.18,85.05,85.18,20000.0,54.212,54.2949,54.212,54.2949,20000.0
2007-10-04 14:20:00,85.18,85.45,85.17,85.43,52700.0,54.2949,54.467,54.2885,54.4543,52700.0
2007-10-04 14:25:00,85.41,85.72,85.41,85.69,57800.0,54.4415,54.6391,54.4415,54.62,57800.0
2007-10-04 14:30:00,85.69,85.71,85.5,85.52,34700.0,54.62,54.6327,54.4989,54.5116,34700.0
2007-10-04 14:35:00,85.51,85.59,85.48,85.58,29800.0,54.5053,54.5562,54.4861,54.5499,29800.0
2007-10-04 14:40:00,85.59,85.72,85.54,85.56,33000.0,54.5562,54.6391,54.5244,54.5371,33000.0
2007-10-04 14:45:00,85.55,85.7,85.52,85.61,15900.0,54.5308,54.6264,54.5116,54.569,15900.0
2007-10-04 14:50:00,85.63,85.69,85.6,85.69,19600.0,54.5817,54.62,54.5626,54.62,19600.0
2007-10-04 14:55:00,85.68,85.8,85.65,85.69,36000.0,54.6136,54.6901,54.5945,54.62,36000.0
2007-10-04 15:00:00,85.69,85.96,85.69,85.95,62200.0,54.62,54.7921,54.62,54.7857,62200.0
2007-10-04 15:05:00,85.95,86.79,85.86,85.96,57200.0,54.7857,55.3211,54.7284,54.7921,57200.0
2007-10-04 15:10:00,85.96,86.0,85.91,85.96,37300.0,54.7921,54.8176,54.7602,54.7921,37300.0
2007-10-04 15:15:00,85.95,86.0,85.92,85.96,51900.0,54.7857,54.8176,54.7666,54.7921,51900.0
2007-10-04 15:20:00,85.97,86.0,85.88,85.95,52400.0,54.7985,54.8176,54.7411,54.7857,52400.0
2007-10-04 15:25:00,85.97,85.97,85.8,85.8,38900.0,54.7985,54.7985,54.6901,54.6901,38900.0
2007-10-04 15:30:00,85.81,85.92,85.78,85.9,41400.0,54.6965,54.7666,54.6774,54.7538,41400.0
2007-10-04 15:35:00,85.89,85.92,85.82,85.83,35000.0,54.7475,54.7666,54.7029,54.7092,35000.0
2007-10-04 15:40:00,85.83,85.92,85.75,85.89,84200.0,54.7092,54.7666,54.6582,54.7475,84200.0
2007-10-04 15:45:00,85.88,85.91,85.75,85.86,59700.0,54.7411,54.7602,54.6582,54.7284,59700.0
2007-10-04 15:50:00,85.85,86.72,85.76,85.82,129100.0,54.722,55.2765,54.6646,54.7029,129100.0
2007-10-04 15:55:00,85.81,86.72,85.63,85.83,282400.0,54.6965,55.2765,54.5817,54.7092,282400.0
2007-10-05 09:30:00,86.0,86.1,85.5,85.54,73300.0,54.8176,54.8813,54.4989,54.5244,73300.0
2007-10-05 09:35:00,85.54,85.57,85.0,85.46,53600.0,54.5244,54.5435,54.1802,54.4734,53600.0
2007-10-05 09:40:00,85.45,85.52,85.07,85.12,51300.0,54.467,54.5116,54.2248,54.2567,51300.0
2007-10-05 09:45:00,85.11,85.38,85.05,85.05,47600.0,54.2503,54.4224,54.212,54.212,47600.0
2007-10-05 09:50:00,85.07,85.27,85.05,85.17,18200.0,54.2248,54.3523,54.212,54.2885,18200.0
2007-10-05 09:55:00,85.16,85.39,85.14,85.32,32800.0,54.2822,54.4288,54.2694,54.3841,32800.0
2007-10-05 10:00:00,85.33,85.51,85.29,85.41,32700.0,54.3905,54.5053,54.365,54.4415,32700.0
2007-10-05 10:05:00,85.47,85.67,85.39,85.65,42500.0,54.4798,54.6072,54.4288,54.5945,42500.0
2007-10-05 10:10:00,85.66,85.66,85.45,85.5,32900.0,54.6009,54.6009,54.467,54.4989,32900.0
2007-10-05 10:15:00,85.49,85.67,85.45,85.59,34400.0,54.4925,54.6072,54.467,54.5562,34400.0
2007-10-05 10:20:00,85.62,85.63,85.47,85.53,50000.0,54.5754,54.5817,54.4798,54.518,50000.0
2007-10-05 10:25:00,85.52,85.57,85.31,85.41,103600.0,54.5116,54.5435,54.3778,54.4415,103600.0
2007-10-05 10:30:00,85.41,85.46,85.18,85.44,36400.0,54.4415,54.4734,54.2949,54.4606,36400.0
2007-10-05 10:35:00,85.45,85.69,85.41,85.59,42400.0,54.467,54.62,54.4415,54.5562,42400.0
2007-10-05 10:40:00,85.59,85.67,85.37,85.66,39800.0,54.5562,54.6072,54.416,54.6009,39800.0
2007-10-05 10:45:00,85.66,85.99,85.63,85.94,49500.0,54.6009,54.8112,54.5817,54.7793,49500.0
2007-10-05 10:50:00,85.98,85.98,85.71,85.84,28700.0,54.8048,54.8048,54.6327,54.7156,28700.0
2007-10-05 10:55:00,85.86,86.05,85.83,85.96,51900.0,54.7284,54.8495,54.7092,54.7921,51900.0
2007-10-05 11:00:00,85.97,86.15,85.95,86.02,38000.0,54.7985,54.9132,54.7857,54.8303,38000.0
2007-10-05 11:05:00,86.0,86.06,85.9,86.01,25400.0,54.8176,54.8558,54.7538,54.824,25400.0
2007-10-05 11:10:00,86.02,86.09,85.99,86.09,11800.0,54.8303,54.875,54.8112,54.875,11800.0
2007-10-05 11:15:00,86.09,86.33,86.07,86.24,33200.0,54.875,55.0279,54.8622,54.9706,33200.0
2007-10-05 11:20:00,86.24,86.32,86.24,86.29,24700.0,54.9706,55.0216,54.9706,55.0024,24700.0
2007-10-05 11:25:00,86.3,86.35,86.2,86.28,42300.0,55.0088,55.0407,54.9451,54.9961,42300.0
2007-10-05 11:30:00,86.29,86.41,86.27,86.37,26900.0,55.0024,55.0789,54.9897,55.0534,26900.0
2007-10-05 11:35:00,86.41,86.5,86.38,86.44,25000.0,55.0789,55.1363,55.0598,55.0981,25000.0
2007-10-05 11:40:00,86.44,86.5,86.34,86.35,32000.0,55.0981,55.1363,55.0343,55.0407,32000.0
2007-10-05 11:45:00,86.36,86.36,86.05,86.05,36200.0,55.0471,55.0471,54.8495,54.8495,36200.0
2007-10-05 11:50:00,86.06,86.25,86.05,86.13,25500.0,54.8558,54.9769,54.8495,54.9005,25500.0
2007-10-05 11:55:00,86.13,86.17,86.05,86.17,19700.0,54.9005,54.9259,54.8495,54.9259,19700.0
2007-10-05 12:00:00,86.15,86.26,86.13,86.22,22100.0,54.9132,54.9833,54.9005,54.9578,22100.0
2007-10-05 12:05:00,86.21,86.23,86.01,86.12,27100.0,54.9514,54.9642,54.824,54.8941,27100.0
2007-10-05 12:10:00,86.1,86.14,86.03,86.13,16000.0,54.8813,54.9068,54.8367,54.9005,16000.0
2007-10-05 12:15:00,86.15,86.15,85.91,85.95,36000.0,54.9132,54.9132,54.7602,54.7857,36000.0
2007-10-05 12:20:00,85.95,86.03,85.95,86.01,13100.0,54.7857,54.8367,54.7857,54.824,13100.0
2007-10-05 12:25:00,86.03,86.08,86.03,86.05,9700.0,54.8367,54.8686,54.8367,54.8495,9700.0
2007-10-05 12:30:00,86.05,86.17,86.02,86.17,12300.0,54.8495,54.9259,54.8303,54.9259,12300.0
2007-10-05 12:35:00,86.18,86.2,86.13,86.14,7100.0,54.9323,54.9451,54.9005,54.9068,7100.0
2007-10-05 12:40:00,86.17,86.17,85.94,85.97,21800.0,54.9259,54.9259,54.7793,54.7985,21800.0
2007-10-05 12:45:00,85.94,86.07,85.8,85.82,35700.0,54.7793,54.8622,54.6901,54.7029,35700.0
2007-10-05 12:50:00,85.83,85.84,85.75,85.75,11900.0,54.7092,54.7156,54.6582,54.6582,11900.0
2007-10-05 12:55:00,85.77,85.88,85.75,85.75,12500.0,54.671,54.7411,54.6582,54.6582,12500.0
2007-10-05 13:00:00,85.78,85.85,85.75,85.79,19300.0,54.6774,54.722,54.6582,54.6837,19300.0
2007-10-05 13:05:00,85.8,85.83,85.71,85.73,14800.0,54.6901,54.7092,54.6327,54.6455,14800.0
2007-10-05 13:10:00,85.72,85.75,85.68,85.75,12600.0,54.6391,54.6582,54.6136,54.6582,12600.0
2007-10-05 13:15:00,85.75,85.75,85.66,85.68,15300.0,54.6582,54.6582,54.6009,54.6136,15300.0
2007-10-05 13:20:00,85.66,85.69,85.54,85.54,20300.0,54.6009,54.62,54.5244,54.5244,20300.0
2007-10-05 13:25:00,85.57,85.73,85.5,85.73,12500.0,54.5435,54.6455,54.4989,54.6455,12500.0
2007-10-05 13:30:00,85.73,85.88,85.68,85.86,18000.0,54.6455,54.7411,54.6136,54.7284,18000.0
2007-10-05 13:35:00,85.88,86.02,85.85,85.99,17800.0,54.7411,54.8303,54.722,54.8112,17800.0
2007-10-05 13:40:00,86.0,86.23,85.99,86.13,35800.0,54.8176,54.9642,54.8112,54.9005,35800.0
2007-10-05 13:45:00,86.11,86.23,86.1,86.1,37500.0,54.8877,54.9642,54.8813,54.8813,37500.0
2007-10-05 13:50:00,86.1,86.39,86.1,86.39,28300.0,54.8813,55.0662,54.8813,55.0662,28300.0
2007-10-05 13:55:00,86.37,86.41,86.14,86.17,35000.0,55.0534,55.0789,54.9068,54.9259,35000.0
2007-10-05 14:00:00,86.17,86.32,86.16,86.19,31100.0,54.9259,55.0216,54.9196,54.9387,31100.0
2007-10-05 14:05:00,86.2,86.3,86.17,86.21,26200.0,54.9451,55.0088,54.9259,54.9514,26200.0
2007-10-05 14:10:00,86.2,86.35,86.18,86.28,19300.0,54.9451,55.0407,54.9323,54.9961,19300.0
2007-10-05 14:15:00,86.28,86.3,86.15,86.29,14900.0,54.9961,55.0088,54.9132,55.0024,14900.0
2007-10-05 14:20:00,86.3,86.49,86.3,86.32,26200.0,55.0088,55.1299,55.0088,55.0216,26200.0
2007-10-05 14:25:00,86.32,86.33,86.06,86.2,36000.0,55.0216,55.0279,54.8558,54.9451,36000.0
2007-10-05 14:30:00,86.22,86.28,86.1,86.15,17700.0,54.9578,54.9961,54.8813,54.9132,17700.0
2007-10-05 14:35:00,86.16,86.17,86.06,86.1,26400.0,54.9196,54.9259,54.8558,54.8813,26400.0
2007-10-05 14:40:00,86.08,86.34,86.08,86.22,19300.0,54.8686,55.0343,54.8686,54.9578,19300.0
2007-10-05 14:45:00,86.2,86.2,86.07,86.11,19200.0,54.9451,54.9451,54.8622,54.8877,19200.0
2007-10-05 14:50:00,86.09,86.19,86.0,86.03,27200.0,54.875,54.9387,54.8176,54.8367,27200.0
2007-10-05 14:55:00,86.03,86.21,86.0,86.21,20800.0,54.8367,54.9514,54.8176,54.9514,20800.0
2007-10-05 15:00:00,86.22,86.26,86.18,86.19,16100.0,54.9578,54.9833,54.9323,54.9387,16100.0
2007-10-05 15:05:00,86.18,86.26,86.14,86.14,18500.0,54.9323,54.9833,54.9068,54.9068,18500.0
2007-10-05 15:10:00,86.17,86.17,86.05,86.09,57200.0,54.9259,54.9259,54.8495,54.875,57200.0
2007-10-05 15:15:00,86.08,86.15,86.08,86.11,20000.0,54.8686,54.9132,54.8686,54.8877,20000.0
2007-10-05 15:20:00,86.11,86.19,86.08,86.11,33000.0,54.8877,54.9387,54.8686,54.8877,33000.0
2007-10-05 15:25:00,86.12,86.25,86.11,86.18,63800.0,54.8941,54.9769,54.8877,54.9323,63800.0
2007-10-05 15:30:00,86.19,86.25,86.06,86.07,44000.0,54.9387,54.9769,54.8558,54.8622,44000.0
2007-10-05 15:35:00,86.07,86.25,86.07,86.24,45400.0,54.8622,54.9769,54.8622,54.9706,45400.0
2007-10-05 15:40:00,86.24,86.34,86.06,86.14,67600.0,54.9706,55.0343,54.8558,54.9068,67600.0
2007-10-05 15:45:00,86.14,86.27,86.09,86.25,60100.0,54.9068,54.9897,54.875,54.9769,60100.0
2007-10-05 15:50:00,86.26,86.33,86.23,86.25,50300.0,54.9833,55.0279,54.9642,54.9769,50300.0
2007-10-05 15:55:00,86.25,86.34,86.15,86.26,91900.0,54.9769,55.0343,54.9132,54.9833,91900.0
2007-10-08 09:30:00,85.53,85.83,85.35,85.5,68300.0,54.518,54.7092,54.4033,54.4989,68300.0
2007-10-08 09:35:00,85.5,85.63,85.4,85.49,18500.0,54.4989,54.5817,54.4351,54.4925,18500.0
2007-10-08 09:40:00,85.48,85.6,85.44,85.52,22100.0,54.4861,54.5626,54.4606,54.5116,22100.0
2007-10-08 09:45:00,85.52,85.53,85.38,85.38,25400.0,54.5116,54.518,54.4224,54.4224,25400.0
2007-10-08 09:50:00,85.4,85.51,85.23,85.26,47900.0,54.4351,54.5053,54.3268,54.3459,47900.0
2007-10-08 09:55:00,85.26,85.3,85.15,85.21,33800.0,54.3459,54.3714,54.2758,54.314,33800.0
2007-10-08 10:00:00,85.26,85.49,85.24,85.4,10600.0,54.3459,54.4925,54.3332,54.4351,10600.0
2007-10-08 10:05:00,85.4,85.67,85.4,85.47,61100.0,54.4351,54.6072,54.4351,54.4798,61100.0
2007-10-08 10:10:00,85.47,85.48,85.28,85.28,15200.0,54.4798,54.4861,54.3587,54.3587,15200.0
2007-10-08 10:15:00,85.25,85.31,85.15,85.19,25000.0,54.3395,54.3778,54.2758,54.3013,25000.0
2007-10-08 10:20:00,85.21,85.26,85.09,85.21,18600.0,54.314,54.3459,54.2375,54.314,18600.0
2007-10-08 10:25:00,85.26,85.26,85.0,85.02,26000.0,54.3459,54.3459,54.1802,54.1929,26000.0
2007-10-08 10:30:00,85.02,85.17,85.01,85.14,23600.0,54.1929,54.2885,54.1865,54.2694,23600.0
2007-10-08 10:35:00,85.12,85.14,85.05,85.12,6800.0,54.2567,54.2694,54.212,54.2567,6800.0
2007-10-08 10:40:00,85.11,85.11,85.02,85.07,26800.0,54.2503,54.2503,54.1929,54.2248,26800.0
2007-10-08 10:45:00,85.07,85.13,85.04,85.1,15100.0,54.2248,54.263,54.2057,54.2439,15100.0
2007-10-08 10:50:00,85.1,85.12,85.05,85.1,3800.0,54.2439,54.2567,54.212,54.2439,3800.0
2007-10-08 10:55:00,85.11,85.13,85.02,85.05,9200.0,54.2503,54.263,54.1929,54.212,9200.0
2007-10-08 11:00:00,85.04,85.07,84.83,84.85,44700.0,54.2057,54.2248,54.0718,54.0846,44700.0
2007-10-08 11:05:00,84.85,84.93,84.81,84.9,14000.0,54.0846,54.1356,54.0591,54.1164,14000.0
2007-10-08 11:10:00,84.9,84.9,84.83,84.87,11500.0,54.1164,54.1164,54.0718,54.0973,11500.0
2007-10-08 11:15:00,84.85,84.85,84.69,84.77,40100.0,54.0846,54.0846,53.9826,54.0336,40100.0
2007-10-08 11:20:00,84.78,84.84,84.71,84.73,18400.0,54.0399,54.0782,53.9953,54.0081,18400.0
2007-10-08 11:25:00,84.72,84.84,84.69,84.69,21500.0,54.0017,54.0782,53.9826,53.9826,21500.0
2007-10-08 11:30:00,84.7,84.72,84.45,84.45,50200.0,53.989,54.0017,53.8296,53.8296,50200.0
2007-10-08 11:35:00,84.44,84.44,84.25,84.44,27800.0,53.8232,53.8232,53.7021,53.8232,27800.0
2007-10-08 11:40:00,84.44,84.58,84.44,84.48,20900.0,53.8232,53.9125,53.8232,53.8487,20900.0
2007-10-08 11:45:00,84.47,84.5,84.26,84.32,16400.0,53.8423,53.8615,53.7085,53.7467,16400.0
2007-10-08 11:50:00,84.33,84.33,84.24,84.27,15100.0,53.7531,53.7531,53.6957,53.7149,15100.0
2007-10-08 11:55:00,84.28,84.4,84.26,84.36,15300.0,53.7212,53.7977,53.7085,53.7722,15300.0
2007-10-08 12:00:00,84.39,84.42,84.32,84.42,19200.0,53.7914,53.8105,53.7467,53.8105,19200.0
2007-10-08 12:05:00,84.43,84.45,84.27,84.29,19800.0,53.8168,53.8296,53.7149,53.7276,19800.0
2007-10-08 12:10:00,84.29,84.3,84.18,84.2,18300.0,53.7276,53.734,53.6575,53.6702,18300.0
2007-10-08 12:15:00,84.18,84.19,84.12,84.19,31100.0,53.6575,53.6639,53.6193,53.6639,31100.0
2007-10-08 12:20:00,84.19,84.23,84.18,84.23,6100.0,53.6639,53.6894,53.6575,53.6894,6100.0
2007-10-08 12:25:00,84.22,84.25,84.22,84.24,5000.0,53.683,53.7021,53.683,53.6957,5000.0
2007-10-08 12:30:00,84.25,84.28,84.23,84.24,10200.0,53.7021,53.7212,53.6894,53.6957,10200.0
2007-10-08 12:35:00,84.24,84.25,84.21,84.21,5600.0,53.6957,53.7021,53.6766,53.6766,5600.0
2007-10-08 12:40:00,84.21,84.35,84.21,84.33,12400.0,53.6766,53.7659,53.6766,53.7531,12400.0
2007-10-08 12:45:00,84.35,84.43,84.32,84.43,12900.0,53.7659,53.8168,53.7467,53.8168,12900.0
2007-10-08 12:50:00,84.45,84.55,84.42,84.42,14900.0,53.8296,53.8933,53.8105,53.8105,14900.0
2007-10-08 12:55:00,84.42,84.48,84.42,84.42,4800.0,53.8105,53.8487,53.8105,53.8105,4800.0
2007-10-08 13:00:00,84.4,84.4,84.35,84.39,6300.0,53.7977,53.7977,53.7659,53.7914,6300.0
2007-10-08 13:05:00,84.39,84.4,84.36,84.39,3200.0,53.7914,53.7977,53.7722,53.7914,3200.0
2007-10-08 13:10:00,84.38,84.38,84.27,84.28,14000.0,53.785,53.785,53.7149,53.7212,14000.0
2007-10-08 13:15:00,84.27,84.28,84.23,84.24,12300.0,53.7149,53.7212,53.6894,53.6957,12300.0
2007-10-08 13:20:00,84.25,84.26,84.2,84.2,8900.0,53.7021,53.7085,53.6702,53.6702,8900.0
2007-10-08 13:25:00,84.2,84.3,84.2,84.28,29400.0,53.6702,53.734,53.6702,53.7212,29400.0
2007-10-08 13:30:00,84.31,84.4,84.3,84.38,15600.0,53.7404,53.7977,53.734,53.785,15600.0
2007-10-08 13:35:00,84.38,84.47,84.36,84.36,18500.0,53.785,53.8423,53.7722,53.7722,18500.0
2007-10-08 13:40:00,84.37,84.47,84.34,84.42,38100.0,53.7786,53.8423,53.7595,53.8105,38100.0
2007-10-08 13:45:00,84.42,84.51,84.39,84.48,36300.0,53.8105,53.8678,53.7914,53.8487,36300.0
2007-10-08 13:50:00,84.48,84.52,84.29,84.3,21500.0,53.8487,53.8742,53.7276,53.734,21500.0
2007-10-08 13:55:00,84.3,84.41,84.29,84.36,175500.0,53.734,53.8041,53.7276,53.7722,175500.0
2007-10-08 14:00:00,84.31,84.39,84.26,84.26,26600.0,53.7404,53.7914,53.7085,53.7085,26600.0
2007-10-08 14:05:00,84.26,84.3,84.25,84.29,18700.0,53.7085,53.734,53.7021,53.7276,18700.0
2007-10-08 14:10:00,84.3,84.32,84.25,84.28,23600.0,53.734,53.7467,53.7021,53.7212,23600.0
2007-10-08 14:15:00,84.28,84.45,84.25,84.45,23400.0,53.7212,53.8296,53.7021,53.8296,23400.0
2007-10-08 14:20:00,84.45,84.51,84.25,84.27,31500.0,53.8296,53.8678,53.7021,53.7149,31500.0
2007-10-08 14:25:00,84.27,84.38,84.25,84.34,39600.0,53.7149,53.785,53.7021,53.7595,39600.0
2007-10-08 14:30:00,84.31,84.36,84.28,84.36,12300.0,53.7404,53.7722,53.7212,53.7722,12300.0
2007-10-08 14:35:00,84.36,84.41,84.31,84.35,36800.0,53.7722,53.8041,53.7404,53.7659,36800.0
2007-10-08 14:40:00,84.34,84.42,84.32,84.33,28100.0,53.7595,53.8105,53.7467,53.7531,28100.0
2007-10-08 14:45:00,84.33,84.37,84.3,84.33,17500.0,53.7531,53.7786,53.734,53.7531,17500.0
2007-10-08 14:50:00,84.33,84.38,84.29,84.32,21500.0,53.7531,53.785,53.7276,53.7467,21500.0
2007-10-08 14:55:00,84.33,84.35,84.26,84.35,24800.0,53.7531,53.7659,53.7085,53.7659,24800.0
2007-10-08 15:00:00,84.35,84.43,84.31,84.31,20700.0,53.7659,53.8168,53.7404,53.7404,20700.0
2007-10-08 15:05:00,84.31,84.38,84.31,84.38,15700.0,53.7404,53.785,53.7404,53.785,15700.0
2007-10-08 15:10:00,84.39,84.39,84.3,84.37,24600.0,53.7914,53.7914,53.734,53.7786,24600.0
2007-10-08 15:15:00,84.39,84.5,84.32,84.5,30200.0,53.7914,53.8615,53.7467,53.8615,30200.0
2007-10-08 15:20:00,84.49,84.53,84.42,84.5,13900.0,53.8551,53.8806,53.8105,53.8615,13900.0
2007-10-08 15:25:00,84.5,84.5,84.36,84.4,25700.0,53.8615,53.8615,53.7722,53.7977,25700.0
2007-10-08 15:30:00,84.4,84.46,84.35,84.38,32100.0,53.7977,53.836,53.7659,53.785,32100.0
2007-10-08 15:35:00,84.36,84.52,84.35,84.52,40100.0,53.7722,53.8742,53.7659,53.8742,40100.0
2007-10-08 15:40:00,84.51,84.6,84.49,84.6,34900.0,53.8678,53.9252,53.8551,53.9252,34900.0
2007-10-08 15:45:00,84.6,84.65,84.49,84.51,48100.0,53.9252,53.9571,53.8551,53.8678,48100.0
2007-10-08 15:50:00,84.51,84.52,84.42,84.46,55300.0,53.8678,53.8742,53.8105,53.836,55300.0
2007-10-08 15:55:00,84.46,84.61,84.4,84.6,112200.0,53.836,53.9316,53.7977,53.9252,112200.0
2007-10-09 09:30:00,85.21,85.29,85.0,85.0,62800.0,54.314,54.365,54.1802,54.1802,62800.0
2007-10-09 09:35:00,85.0,85.5,85.0,85.5,36900.0,54.1802,54.4989,54.1802,54.4989,36900.0
2007-10-09 09:40:00,85.49,85.72,85.44,85.52,32600.0,54.4925,54.6391,54.4606,54.5116,32600.0
2007-10-09 09:45:00,85.5,85.57,85.48,85.5,24400.0,54.4989,54.5435,54.4861,54.4989,24400.0
2007-10-09 09:50:00,85.53,85.53,85.26,85.36,19600.0,54.518,54.518,54.3459,54.4096,19600.0
2007-10-09 09:55:00,85.35,85.45,85.31,85.38,24600.0,54.4033,54.467,54.3778,54.4224,24600.0
2007-10-09 10:00:00,85.38,85.45,85.22,85.31,35500.0,54.4224,54.467,54.3204,54.3778,35500.0
2007-10-09 10:05:00,85.33,85.37,85.22,85.27,22500.0,54.3905,54.416,54.3204,54.3523,22500.0
2007-10-09 10:10:00,85.29,85.37,85.23,85.3,22800.0,54.365,54.416,54.3268,54.3714,22800.0
2007-10-09 10:15:00,85.3,85.4,85.3,85.4,12400.0,54.3714,54.4351,54.3714,54.4351,12400.0
2007-10-09 10:20:00,85.39,85.42,85.29,85.36,14900.0,54.4288,54.4479,54.365,54.4096,14900.0
2007-10-09 10:25:00,85.37,85.46,85.37,85.39,56900.0,54.416,54.4734,54.416,54.4288,56900.0
2007-10-09 10:30:00,85.38,85.47,85.35,85.41,22800.0,54.4224,54.4798,54.4033,54.4415,22800.0
2007-10-09 10:35:00,85.42,85.47,85.38,85.4,24900.0,54.4479,54.4798,54.4224,54.4351,24900.0
2007-10-09 10:40:00,85.4,85.44,85.35,85.39,19000.0,54.4351,54.4606,54.4033,54.4288,19000.0
2007-10-09 10:45:00,85.42,85.5,85.39,85.4,46600.0,54.4479,54.4989,54.4288,54.4351,46600.0
2007-10-09 10:50:00,85.4,85.55,85.39,85.55,44200.0,54.4351,54.5308,54.4288,54.5308,44200.0
2007-10-09 10:55:00,85.55,85.93,85.55,85.9,34900.0,54.5308,54.773,54.5308,54.7538,34900.0
2007-10-09 11:00:00,85.91,86.08,85.9,85.99,35700.0,54.7602,54.8686,54.7538,54.8112,35700.0
2007-10-09 11:05:00,85.99,86.06,85.95,85.99,30800.0,54.8112,54.8558,54.7857,54.8112,30800.0
2007-10-09 11:10:00,85.97,85.99,85.76,85.77,25700.0,54.7985,54.8112,54.6646,54.671,25700.0
2007-10-09 11:15:00,85.78,85.82,85.67,85.71,24900.0,54.6774,54.7029,54.6072,54.6327,24900.0
2007-10-09 11:20:00,85.71,85.84,85.71,85.81,15500.0,54.6327,54.7156,54.6327,54.6965,15500.0
2007-10-09 11:25:00,85.81,85.82,85.75,85.76,11500.0,54.6965,54.7029,54.6582,54.6646,11500.0
2007-10-09 11:30:00,85.75,85.85,85.75,85.83,17300.0,54.6582,54.722,54.6582,54.7092,17300.0
2007-10-09 11:35:00,85.84,85.93,85.8,85.84,16200.0,54.7156,54.773,54.6901,54.7156,16200.0
2007-10-09 11:40:00,85.84,85.89,85.8,85.85,20700.0,54.7156,54.7475,54.6901,54.722,20700.0
2007-10-09 11:45:00,85.87,85.9,85.84,85.87,7700.0,54.7347,54.7538,54.7156,54.7347,7700.0
2007-10-09 11:50:00,85.87,85.9,85.86,85.87,9900.0,54.7347,54.7538,54.7284,54.7347,9900.0
2007-10-09 11:55:00,85.87,85.94,85.85,85.85,23800.0,54.7347,54.7793,54.722,54.722,23800.0
2007-10-09 12:00:00,85.85,85.99,85.84,85.92,35100.0,54.722,54.8112,54.7156,54.7666,35100.0
2007-10-09 12:05:00,85.92,86.05,85.92,86.0,28600.0,54.7666,54.8495,54.7666,54.8176,28600.0
2007-10-09 12:10:00,86.01,86.05,85.92,85.95,18400.0,54.824,54.8495,54.7666,54.7857,18400.0
2007-10-09 12:15:00,85.94,85.99,85.93,85.95,11600.0,54.7793,54.8112,54.773,54.7857,11600.0
2007-10-09 12:20:00,85.96,85.99,85.91,85.91,10800.0,54.7921,54.8112,54.7602,54.7602,10800.0
2007-10-09 12:25:00,85.92,85.94,85.91,85.92,13600.0,54.7666,54.7793,54.7602,54.7666,13600.0
2007-10-09 12:30:00,85.93,85.94,85.9,85.9,10000.0,54.773,54.7793,54.7538,54.7538,10000.0
2007-10-09 12:35:00,85.91,85.92,85.88,85.89,15200.0,54.7602,54.7666,54.7411,54.7475,15200.0
2007-10-09 12:40:00,85.89,85.9,85.72,85.74,25300.0,54.7475,54.7538,54.6391,54.6519,25300.0
2007-10-09 12:45:00,85.73,85.75,85.66,85.75,25400.0,54.6455,54.6582,54.6009,54.6582,25400.0
2007-10-09 12:50:00,85.75,85.78,85.67,85.78,10300.0,54.6582,54.6774,54.6072,54.6774,10300.0
2007-10-09 12:55:00,85.78,85.94,85.78,85.93,18000.0,54.6774,54.7793,54.6774,54.773,18000.0
2007-10-09 13:00:00,85.92,85.93,85.84,85.85,10400.0,54.7666,54.773,54.7156,54.722,10400.0
2007-10-09 13:05:00,85.83,85.83,85.65,85.76,23300.0,54.7092,54.7092,54.5945,54.6646,23300.0
2007-10-09 13:10:00,85.79,85.95,85.79,85.93,10800.0,54.6837,54.7857,54.6837,54.773,10800.0
2007-10-09 13:15:00,85.94,85.95,85.92,85.93,6000.0,54.7793,54.7857,54.7666,54.773,6000.0
2007-10-09 13:20:00,85.92,85.92,85.72,85.73,12700.0,54.7666,54.7666,54.6391,54.6455,12700.0
2007-10-09 13:25:00,85.73,85.77,85.5,85.53,24400.0,54.6455,54.671,54.4989,54.518,24400.0
2007-10-09 13:30:00,85.53,85.6,85.49,85.58,21600.0,54.518,54.5626,54.4925,54.5499,21600.0
2007-10-09 13:35:00,85.57,85.62,85.56,85.61,13000.0,54.5435,54.5754,54.5371,54.569,13000.0
2007-10-09 13:40:00,85.61,85.64,85.44,85.46,21300.0,54.569,54.5881,54.4606,54.4734,21300.0
2007-10-09 13:45:00,85.5,85.64,85.43,85.56,35000.0,54.4989,54.5881,54.4543,54.5371,35000.0
2007-10-09 13:50:00,85.57,85.6,85.45,85.49,27100.0,54.5435,54.5626,54.467,54.4925,27100.0
2007-10-09 13:55:00,85.5,85.51,85.45,85.49,15200.0,54.4989,54.5053,54.467,54.4925,15200.0
2007-10-09 14:00:00,85.48,85.7,85.35,85.6,95900.0,54.4861,54.6264,54.4033,54.5626,95900.0
2007-10-09 14:05:00,85.6,85.7,85.28,85.35,72100.0,54.5626,54.6264,54.3587,54.4033,72100.0
2007-10-09 14:10:00,85.36,85.53,85.25,85.49,24400.0,54.4096,54.518,54.3395,54.4925,24400.0
2007-10-09 14:15:00,85.51,85.51,85.2,85.25,47200.0,54.5053,54.5053,54.3077,54.3395,47200.0
2007-10-09 14:20:00,85.25,85.4,85.23,85.38,17300.0,54.3395,54.4351,54.3268,54.4224,17300.0
2007-10-09 14:25:00,85.38,85.6,85.29,85.53,51800.0,54.4224,54.5626,54.365,54.518,51800.0
2007-10-09 14:30:00,85.54,85.81,85.4,85.8,56200.0,54.5244,54.6965,54.4351,54.6901,56200.0
2007-10-09 14:35:00,85.8,85.85,85.63,85.63,31500.0,54.6901,54.722,54.5817,54.5817,31500.0
2007-10-09 14:40:00,85.62,85.67,85.56,85.65,27400.0,54.5754,54.6072,54.5371,54.5945,27400.0
2007-10-09 14:45:00,85.66,85.84,85.63,85.84,18300.0,54.6009,54.7156,54.5817,54.7156,18300.0
2007-10-09 14:50:00,85.81,85.84,85.72,85.73,15600.0,54.6965,54.7156,54.6391,54.6455,15600.0
2007-10-09 14:55:00,85.71,85.75,85.53,85.7,19300.0,54.6327,54.6582,54.518,54.6264,19300.0
2007-10-09 15:00:00,85.68,85.7,85.57,85.59,23200.0,54.6136,54.6264,54.5435,54.5562,23200.0
2007-10-09 15:05:00,85.6,85.73,85.55,85.71,15300.0,54.5626,54.6455,54.5308,54.6327,15300.0
2007-10-09 15:10:00,85.72,85.86,85.7,85.72,33100.0,54.6391,54.7284,54.6264,54.6391,33100.0
2007-10-09 15:15:00,85.72,85.99,85.72,85.97,50700.0,54.6391,54.8112,54.6391,54.7985,50700.0
2007-10-09 15:20:00,85.97,86.03,85.94,85.95,36700.0,54.7985,54.8367,54.7793,54.7857,36700.0
2007-10-09 15:25:00,85.96,85.96,85.8,85.84,16900.0,54.7921,54.7921,54.6901,54.7156,16900.0
2007-10-09 15:30:00,85.84,86.01,85.83,85.85,33800.0,54.7156,54.824,54.7092,54.722,33800.0
2007-10-09 15:35:00,85.86,85.93,85.81,85.89,33200.0,54.7284,54.773,54.6965,54.7475,33200.0
2007-10-09 15:40:00,85.89,85.97,85.71,85.73,45200.0,54.7475,54.7985,54.6327,54.6455,45200.0
2007-10-09 15:45:00,85.73,85.97,85.71,85.97,42900.0,54.6455,54.7985,54.6327,54.7985,42900.0
2007-10-09 15:50:00,85.97,86.07,85.95,86.05,76100.0,54.7985,54.8622,54.7857,54.8495,76100.0
2007-10-09 15:55:00,86.06,86.12,85.98,86.09,64400.0,54.8558,54.8941,54.8048,54.875,64400.0
2007-10-10 09:30:00,85.55,85.74,85.38,85.45,71400.0,54.5308,54.6519,54.4224,54.467,71400.0
2007-10-10 09:35:00,85.42,85.51,85.27,85.46,38100.0,54.4479,54.5053,54.3523,54.4734,38100.0
2007-10-10 09:40:00,85.49,85.64,85.39,85.45,40800.0,54.4925,54.5881,54.4288,54.467,40800.0
2007-10-10 09:45:00,85.45,85.45,85.25,85.29,39700.0,54.467,54.467,54.3395,54.365,39700.0
2007-10-10 09:50:00,85.3,85.53,85.3,85.52,18700.0,54.3714,54.518,54.3714,54.5116,18700.0
2007-10-10 09:55:00,85.52,85.55,85.38,85.46,31000.0,54.5116,54.5308,54.4224,54.4734,31000.0
2007-10-10 10:00:00,85.47,85.47,85.3,85.38,32600.0,54.4798,54.4798,54.3714,54.4224,32600.0
2007-10-10 10:05:00,85.39,85.41,85.17,85.27,27500.0,54.4288,54.4415,54.2885,54.3523,27500.0
2007-10-10 10:10:00,85.28,85.32,85.11,85.28,33000.0,54.3587,54.3841,54.2503,54.3587,33000.0
2007-10-10 10:15:00,85.27,85.42,85.23,85.41,24100.0,54.3523,54.4479,54.3268,54.4415,24100.0
2007-10-10 10:20:00,85.42,85.67,85.41,85.67,35300.0,54.4479,54.6072,54.4415,54.6072,35300.0
2007-10-10 10:25:00,85.68,85.79,85.65,85.73,32900.0,54.6136,54.6837,54.5945,54.6455,32900.0
2007-10-10 10:30:00,85.71,85.95,85.71,85.92,27100.0,54.6327,54.7857,54.6327,54.7666,27100.0
2007-10-10 10:35:00,85.92,85.92,85.79,85.79,12100.0,54.7666,54.7666,54.6837,54.6837,12100.0
2007-10-10 10:40:00,85.8,85.92,85.72,85.85,21600.0,54.6901,54.7666,54.6391,54.722,21600.0
2007-10-10 10:45:00,85.87,86.07,85.82,86.05,27000.0,54.7347,54.8622,54.7029,54.8495,27000.0
2007-10-10 10:50:00,86.03,86.03,85.9,85.9,13900.0,54.8367,54.8367,54.7538,54.7538,13900.0
2007-10-10 10:55:00,85.93,85.95,85.68,85.68,23600.0,54.773,54.7857,54.6136,54.6136,23600.0
2007-10-10 11:00:00,85.66,85.85,85.63,85.85,13600.0,54.6009,54.722,54.5817,54.722,13600.0
2007-10-10 11:05:00,85.83,85.93,85.83,85.86,11200.0,54.7092,54.773,54.7092,54.7284,11200.0
2007-10-10 11:10:00,85.91,85.94,85.86,85.89,9300.0,54.7602,54.7793,54.7284,54.7475,9300.0
2007-10-10 11:15:00,85.87,86.0,85.85,85.96,28900.0,54.7347,54.8176,54.722,54.7921,28900.0
2007-10-10 11:20:00,85.96,86.05,85.95,86.0,18500.0,54.7921,54.8495,54.7857,54.8176,18500.0
2007-10-10 11:25:00,86.05,86.07,85.98,86.05,33000.0,54.8495,54.8622,54.8048,54.8495,33000.0
2007-10-10 11:30:00,86.05,86.05,86.01,86.05,8200.0,54.8495,54.8495,54.824,54.8495,8200.0
2007-10-10 11:35:00,86.07,86.16,86.04,86.06,39400.0,54.8622,54.9196,54.8431,54.8558,39400.0
2007-10-10 11:40:00,86.08,86.09,86.0,86.05,24200.0,54.8686,54.875,54.8176,54.8495,24200.0
2007-10-10 11:45:00,86.02,86.08,85.95,86.02,29500.0,54.8303,54.8686,54.7857,54.8303,29500.0
2007-10-10 11:50:00,86.02,86.02,85.95,85.98,26700.0,54.8303,54.8303,54.7857,54.8048,26700.0
2007-10-10 11:55:00,85.97,86.05,85.96,86.05,14600.0,54.7985,54.8495,54.7921,54.8495,14600.0
2007-10-10 12:00:00,86.06,86.22,86.06,86.14,27500.0,54.8558,54.9578,54.8558,54.9068,27500.0
2007-10-10 12:05:00,86.15,86.18,86.06,86.18,17000.0,54.9132,54.9323,54.8558,54.9323,17000.0
2007-10-10 12:10:00,86.16,86.19,86.09,86.13,11700.0,54.9196,54.9387,54.875,54.9005,11700.0
2007-10-10 12:15:00,86.11,86.11,85.98,86.02,22500.0,54.8877,54.8877,54.8048,54.8303,22500.0
2007-10-10 12:20:00,86.02,86.11,85.93,85.93,15500.0,54.8303,54.8877,54.773,54.773,15500.0
2007-10-10 12:25:00,85.94,86.03,85.93,86.0,18100.0,54.7793,54.8367,54.773,54.8176,18100.0
2007-10-10 12:30:00,86.01,86.07,85.95,86.05,17900.0,54.824,54.8622,54.7857,54.8495,17900.0
2007-10-10 12:35:00,86.02,86.18,86.02,86.15,25800.0,54.8303,54.9323,54.8303,54.9132,25800.0
2007-10-10 12:40:00,86.17,86.22,86.15,86.2,17400.0,54.9259,54.9578,54.9132,54.9451,17400.0
2007-10-10 12:45:00,86.18,86.32,86.17,86.26,58900.0,54.9323,55.0216,54.9259,54.9833,58900.0
2007-10-10 12:50:00,86.27,86.29,86.23,86.28,20900.0,54.9897,55.0024,54.9642,54.9961,20900.0
2007-10-10 12:55:00,86.28,86.37,86.25,86.36,22400.0,54.9961,55.0534,54.9769,55.0471,22400.0
2007-10-10 13:00:00,86.37,86.37,86.2,86.27,21700.0,55.0534,55.0534,54.9451,54.9897,21700.0
2007-10-10 13:05:00,86.25,86.31,86.22,86.29,12400.0,54.9769,55.0152,54.9578,55.0024,12400.0
2007-10-10 13:10:00,86.26,86.39,86.26,86.37,16000.0,54.9833,55.0662,54.9833,55.0534,16000.0
2007-10-10 13:15:00,86.37,86.39,86.25,86.34,17900.0,55.0534,55.0662,54.9769,55.0343,17900.0
2007-10-10 13:20:00,86.31,86.4,86.29,86.31,10200.0,55.0152,55.0726,55.0024,55.0152,10200.0
2007-10-10 13:25:00,86.33,86.33,86.2,86.21,15700.0,55.0279,55.0279,54.9451,54.9514,15700.0
2007-10-10 13:30:00,86.21,86.36,86.2,86.33,10500.0,54.9514,55.0471,54.9451,55.0279,10500.0
2007-10-10 13:35:00,86.33,86.4,86.32,86.34,14500.0,55.0279,55.0726,55.0216,55.0343,14500.0
2007-10-10 13:40:00,86.33,86.34,86.26,86.3,13600.0,55.0279,55.0343,54.9833,55.0088,13600.0
2007-10-10 13:45:00,86.32,86.36,86.25,86.25,17400.0,55.0216,55.0471,54.9769,54.9769,17400.0
2007-10-10 13:50:00,86.25,86.34,86.25,86.26,58700.0,54.9769,55.0343,54.9769,54.9833,58700.0
2007-10-10 13:55:00,86.27,86.37,86.26,86.37,4000.0,54.9897,55.0534,54.9833,55.0534,4000.0
2007-10-10 14:00:00,86.38,86.5,86.37,86.49,29400.0,55.0598,55.1363,55.0534,55.1299,29400.0
2007-10-10 14:05:00,86.49,86.68,86.46,86.65,53700.0,55.1299,55.251,55.1108,55.2319,53700.0
2007-10-10 14:10:00,86.66,86.88,86.64,86.82,38800.0,55.2383,55.3785,55.2255,55.3403,38800.0
2007-10-10 14:15:00,86.83,87.17,86.82,87.09,71200.0,55.3466,55.5634,55.3403,55.5124,71200.0
2007-10-10 14:20:00,87.08,87.15,86.94,86.94,31700.0,55.506,55.5506,55.4168,55.4168,31700.0
2007-10-10 14:25:00,86.94,87.0,86.92,86.97,16600.0,55.4168,55.455,55.404,55.4359,16600.0
2007-10-10 14:30:00,86.99,87.2,86.99,87.16,33000.0,55.4486,55.5825,55.4486,55.557,33000.0
2007-10-10 14:35:00,87.15,87.17,87.06,87.15,39000.0,55.5506,55.5634,55.4932,55.5506,39000.0
2007-10-10 14:40:00,87.16,87.25,87.12,87.25,33000.0,55.557,55.6144,55.5315,55.6144,33000.0
2007-10-10 14:45:00,87.26,87.38,87.21,87.33,25300.0,55.6207,55.6972,55.5889,55.6653,25300.0
2007-10-10 14:50:00,87.34,87.4,87.21,87.23,19000.0,55.6717,55.71,55.5889,55.6016,19000.0
2007-10-10 14:55:00,87.23,87.39,87.11,87.29,46400.0,55.6016,55.7036,55.5251,55.6399,46400.0
2007-10-10 15:00:00,87.3,87.49,87.27,87.48,25200.0,55.6462,55.7673,55.6271,55.761,25200.0
2007-10-10 15:05:00,87.46,87.49,87.35,87.37,17800.0,55.7482,55.7673,55.6781,55.6908,17800.0
2007-10-10 15:10:00,87.37,87.44,87.18,87.32,27700.0,55.6908,55.7355,55.5697,55.659,27700.0
2007-10-10 15:15:00,87.32,87.5,87.32,87.47,32100.0,55.659,55.7737,55.659,55.7546,32100.0
2007-10-10 15:20:00,87.48,87.57,87.48,87.48,27600.0,55.761,55.8183,55.761,55.761,27600.0
2007-10-10 15:25:00,87.47,87.55,87.42,87.46,25600.0,55.7546,55.8056,55.7227,55.7482,25600.0
2007-10-10 15:30:00,87.45,87.64,87.41,87.64,31100.0,55.7418,55.8629,55.7163,55.8629,31100.0
2007-10-10 15:35:00,87.63,87.66,87.47,87.49,36000.0,55.8566,55.8757,55.7546,55.7673,36000.0
2007-10-10 15:40:00,87.49,87.49,87.19,87.19,43700.0,55.7673,55.7673,55.5761,55.5761,43700.0
2007-10-10 15:45:00,87.18,87.3,87.17,87.27,51500.0,55.5697,55.6462,55.5634,55.6271,51500.0
2007-10-10 15:50:00,87.27,87.28,87.14,87.14,48800.0,55.6271,55.6335,55.5442,55.5442,48800.0
2007-10-10 15:55:00,87.14,87.15,87.01,87.11,79800.0,55.5442,55.5506,55.4614,55.5251,79800.0
2007-10-11 09:30:00,87.97,88.0,87.5,87.93,110100.0,56.0733,56.0924,55.7737,56.0478,110100.0
2007-10-11 09:35:00,87.92,88.3,87.85,88.29,67600.0,56.0414,56.2836,55.9968,56.2773,67600.0
2007-10-11 09:40:00,88.29,88.68,88.27,88.65,71200.0,56.2773,56.5259,56.2645,56.5067,71200.0
2007-10-11 09:45:00,88.62,88.7,88.45,88.66,60200.0,56.4876,56.5386,56.3793,56.5131,60200.0
2007-10-11 09:50:00,88.66,88.99,88.6,88.93,88400.0,56.5131,56.7235,56.4749,56.6852,88400.0
2007-10-11 09:55:00,88.87,88.94,88.7,88.78,46700.0,56.647,56.6916,56.5386,56.5896,46700.0
2007-10-11 10:00:00,88.88,88.93,88.7,88.9,60300.0,56.6533,56.6852,56.5386,56.6661,60300.0
2007-10-11 10:05:00,88.91,89.01,88.78,89.0,66400.0,56.6725,56.7362,56.5896,56.7298,66400.0
2007-10-11 10:10:00,88.99,89.01,88.85,89.0,38200.0,56.7235,56.7362,56.6342,56.7298,38200.0
2007-10-11 10:15:00,88.96,89.01,88.87,88.89,32000.0,56.7043,56.7362,56.647,56.6597,32000.0
2007-10-11 10:20:00,88.89,88.92,88.71,88.84,45700.0,56.6597,56.6788,56.545,56.6278,45700.0
2007-10-11 10:25:00,88.84,89.04,88.79,88.89,39600.0,56.6278,56.7553,56.596,56.6597,39600.0
2007-10-11 10:30:00,88.89,89.37,88.8,89.0,120400.0,56.6597,56.9657,56.6023,56.7298,120400.0
2007-10-11 10:35:00,89.01,89.15,88.95,88.95,57900.0,56.7362,56.8254,56.698,56.698,57900.0
2007-10-11 10:40:00,88.98,89.16,88.95,88.96,33400.0,56.7171,56.8318,56.698,56.7043,33400.0
2007-10-11 10:45:00,88.99,89.2,88.96,89.03,53600.0,56.7235,56.8573,56.7043,56.749,53600.0
2007-10-11 10:50:00,89.08,89.1,88.87,88.94,25900.0,56.7808,56.7936,56.647,56.6916,25900.0
2007-10-11 10:55:00,88.94,89.11,88.94,89.03,24500.0,56.6916,56.7999,56.6916,56.749,24500.0
2007-10-11 11:00:00,89.04,89.1,88.95,88.97,25500.0,56.7553,56.7936,56.698,56.7107,25500.0
2007-10-11 11:05:00,88.96,89.05,88.8,88.82,38800.0,56.7043,56.7617,56.6023,56.6151,38800.0
2007-10-11 11:10:00,88.81,88.84,88.65,88.65,33200.0,56.6087,56.6278,56.5067,56.5067,33200.0
2007-10-11 11:15:00,88.68,88.87,88.68,88.86,13200.0,56.5259,56.647,56.5259,56.6406,13200.0
2007-10-11 11:20:00,88.85,88.86,88.76,88.81,20100.0,56.6342,56.6406,56.5769,56.6087,20100.0
2007-10-11 11:25:00,88.8,88.9,88.79,88.89,13200.0,56.6023,56.6661,56.596,56.6597,13200.0
2007-10-11 11:30:00,88.91,89.0,88.86,88.9,21500.0,56.6725,56.7298,56.6406,56.6661,21500.0
2007-10-11 11:35:00,88.92,88.98,88.89,88.91,11000.0,56.6788,56.7171,56.6597,56.6725,11000.0
2007-10-11 11:40:00,88.9,89.0,88.9,89.0,23900.0,56.6661,56.7298,56.6661,56.7298,23900.0
2007-10-11 11:45:00,89.0,89.0,88.95,88.96,12600.0,56.7298,56.7298,56.698,56.7043,12600.0
2007-10-11 11:50:00,88.96,88.97,88.92,88.92,5200.0,56.7043,56.7107,56.6788,56.6788,5200.0
2007-10-11 11:55:00,88.95,88.96,88.77,88.77,28300.0,56.698,56.7043,56.5832,56.5832,28300.0
2007-10-11 12:00:00,88.78,89.0,88.78,88.94,34400.0,56.5896,56.7298,56.5896,56.6916,34400.0
2007-10-11 12:05:00,88.95,88.98,88.9,88.9,22700.0,56.698,56.7171,56.6661,56.6661,22700.0
2007-10-11 12:10:00,88.9,89.0,88.9,89.0,21400.0,56.6661,56.7298,56.6661,56.7298,21400.0
2007-10-11 12:15:00,88.99,89.08,88.96,89.07,20300.0,56.7235,56.7808,56.7043,56.7744,20300.0
2007-10-11 12:20:00,89.06,89.15,89.04,89.15,39000.0,56.7681,56.8254,56.7553,56.8254,39000.0
2007-10-11 12:25:00,89.15,89.17,89.12,89.15,13100.0,56.8254,56.8382,56.8063,56.8254,13100.0
2007-10-11 12:30:00,89.15,89.33,89.1,89.33,176700.0,56.8254,56.9402,56.7936,56.9402,176700.0
2007-10-11 12:35:00,89.33,89.33,89.22,89.25,10900.0,56.9402,56.9402,56.8701,56.8892,10900.0
2007-10-11 12:40:00,89.23,89.3,89.19,89.23,10100.0,56.8764,56.9211,56.8509,56.8764,10100.0
2007-10-11 12:45:00,89.25,89.29,89.2,89.25,20100.0,56.8892,56.9147,56.8573,56.8892,20100.0
2007-10-11 12:50:00,89.26,89.26,89.15,89.24,17500.0,56.8956,56.8956,56.8254,56.8828,17500.0
2007-10-11 12:55:00,89.23,89.3,89.2,89.27,10600.0,56.8764,56.9211,56.8573,56.9019,10600.0
2007-10-11 13:00:00,89.25,89.32,89.12,89.12,66700.0,56.8892,56.9338,56.8063,56.8063,66700.0
2007-10-11 13:05:00,89.14,89.25,89.12,89.23,22500.0,56.8191,56.8892,56.8063,56.8764,22500.0
2007-10-11 13:10:00,89.25,89.39,89.24,89.38,43600.0,56.8892,56.9784,56.8828,56.972,43600.0
2007-10-11 13:15:00,89.37,89.51,89.33,89.5,51900.0,56.9657,57.0549,56.9402,57.0485,51900.0
2007-10-11 13:20:00,89.5,89.55,89.39,89.53,32000.0,57.0485,57.0804,56.9784,57.0677,32000.0
2007-10-11 13:25:00,89.51,89.51,89.34,89.38,24300.0,57.0549,57.0549,56.9466,56.972,24300.0
2007-10-11 13:30:00,89.39,89.42,89.22,89.25,21200.0,56.9784,56.9975,56.8701,56.8892,21200.0
2007-10-11 13:35:00,89.26,89.34,89.22,89.32,21700.0,56.8956,56.9466,56.8701,56.9338,21700.0
2007-10-11 13:40:00,89.31,89.35,89.2,89.2,31400.0,56.9274,56.9529,56.8573,56.8573,31400.0
2007-10-11 13:45:00,89.2,89.42,89.2,89.26,59600.0,56.8573,56.9975,56.8573,56.8956,59600.0
2007-10-11 13:50:00,89.25,89.35,89.13,89.19,55300.0,56.8892,56.9529,56.8127,56.8509,55300.0
2007-10-11 13:55:00,89.18,89.2,89.13,89.16,32900.0,56.8446,56.8573,56.8127,56.8318,32900.0
2007-10-11 14:00:00,89.16,89.16,88.92,89.12,61900.0,56.8318,56.8318,56.6788,56.8063,61900.0
2007-10-11 14:05:00,89.12,89.18,88.88,88.98,49600.0,56.8063,56.8446,56.6533,56.7171,49600.0
2007-10-11 14:10:00,88.98,89.05,88.65,88.78,58400.0,56.7171,56.7617,56.5067,56.5896,58400.0
2007-10-11 14:15:00,88.79,89.03,88.65,88.78,116700.0,56.596,56.749,56.5067,56.5896,116700.0
2007-10-11 14:20:00,88.78,89.12,88.6,89.01,82000.0,56.5896,56.8063,56.4749,56.7362,82000.0
2007-10-11 14:25:00,89.0,89.06,88.7,88.96,125700.0,56.7298,56.7681,56.5386,56.7043,125700.0
2007-10-11 14:30:00,88.97,89.14,88.53,89.1,106700.0,56.7107,56.8191,56.4302,56.7936,106700.0
2007-10-11 14:35:00,89.12,89.12,88.8,89.05,93300.0,56.8063,56.8063,56.6023,56.7617,93300.0
2007-10-11 14:40:00,89.11,89.33,88.85,88.99,58100.0,56.7999,56.9402,56.6342,56.7235,58100.0
2007-10-11 14:45:00,88.99,89.3,88.97,89.06,56400.0,56.7235,56.9211,56.7107,56.7681,56400.0
2007-10-11 14:50:00,89.04,89.09,88.7,88.72,47300.0,56.7553,56.7872,56.5386,56.5514,47300.0
2007-10-11 14:55:00,88.72,88.79,88.5,88.72,55300.0,56.5514,56.596,56.4111,56.5514,55300.0
2007-10-11 15:00:00,88.72,88.76,88.39,88.41,70200.0,56.5514,56.5769,56.341,56.3538,70200.0
2007-10-11 15:05:00,88.43,88.43,87.84,87.85,75900.0,56.3665,56.3665,55.9904,55.9968,75900.0
2007-10-11 15:10:00,87.84,88.01,87.71,87.87,82100.0,55.9904,56.0988,55.9076,56.0096,82100.0
2007-10-11 15:15:00,87.85,87.93,87.54,87.74,72200.0,55.9968,56.0478,55.7992,55.9267,72200.0
2007-10-11 15:20:00,87.72,87.73,87.34,87.36,65800.0,55.9139,55.9203,55.6717,55.6845,65800.0
2007-10-11 15:25:00,87.36,87.67,87.14,87.36,93000.0,55.6845,55.8821,55.5442,55.6845,93000.0
2007-10-11 15:30:00,87.35,87.89,87.26,87.87,57900.0,55.6781,56.0223,55.6207,56.0096,57900.0
2007-10-11 15:35:00,87.85,87.95,87.67,87.78,69100.0,55.9968,56.0605,55.8821,55.9522,69100.0
2007-10-11 15:40:00,87.77,88.1,87.64,88.04,70200.0,55.9458,56.1562,55.8629,56.1179,70200.0
2007-10-11 15:45:00,88.03,88.2,87.72,87.9,62300.0,56.1115,56.2199,55.9139,56.0287,62300.0
2007-10-11 15:50:00,87.9,88.09,87.89,88.05,73800.0,56.0287,56.1498,56.0223,56.1243,73800.0
2007-10-11 15:55:00,88.05,88.08,87.94,87.97,108500.0,56.1243,56.1434,56.0542,56.0733,108500.0
2007-10-12 09:30:00,88.09,88.36,87.94,88.27,27800.0,56.1498,56.3219,56.0542,56.2645,27800.0
2007-10-12 09:35:00,88.29,88.38,88.11,88.38,21200.0,56.2773,56.3346,56.1625,56.3346,21200.0
2007-10-12 09:40:00,88.32,88.68,88.25,88.25,45400.0,56.2964,56.5259,56.2518,56.2518,45400.0
2007-10-12 09:45:00,88.24,88.37,88.15,88.29,45300.0,56.2454,56.3283,56.188,56.2773,45300.0
2007-10-12 09:50:00,88.29,88.6,88.29,88.52,23900.0,56.2773,56.4749,56.2773,56.4239,23900.0
2007-10-12 09:55:00,88.55,88.72,88.49,88.66,28600.0,56.443,56.5514,56.4047,56.5131,28600.0
2007-10-12 10:00:00,88.64,88.75,88.46,88.66,26300.0,56.5004,56.5705,56.3856,56.5131,26300.0
2007-10-12 10:05:00,88.74,89.13,88.74,89.13,34500.0,56.5641,56.8127,56.5641,56.8127,34500.0
2007-10-12 10:10:00,89.08,89.26,89.07,89.07,36900.0,56.7808,56.8956,56.7744,56.7744,36900.0
2007-10-12 10:15:00,89.07,89.22,88.98,88.98,25300.0,56.7744,56.8701,56.7171,56.7171,25300.0
2007-10-12 10:20:00,89.0,89.0,88.86,88.89,18600.0,56.7298,56.7298,56.6406,56.6597,18600.0
2007-10-12 10:25:00,88.86,88.86,88.66,88.74,18100.0,56.6406,56.6406,56.5131,56.5641,18100.0
2007-10-12 10:30:00,88.74,88.88,88.68,88.69,21700.0,56.5641,56.6533,56.5259,56.5322,21700.0
2007-10-12 10:35:00,88.69,88.69,88.53,88.62,28500.0,56.5322,56.5322,56.4302,56.4876,28500.0
2007-10-12 10:40:00,88.63,88.65,88.55,88.65,22400.0,56.494,56.5067,56.443,56.5067,22400.0
2007-10-12 10:45:00,88.65,88.86,88.65,88.78,22300.0,56.5067,56.6406,56.5067,56.5896,22300.0
2007-10-12 10:50:00,88.77,88.79,88.59,88.6,22400.0,56.5832,56.596,56.4685,56.4749,22400.0
2007-10-12 10:55:00,88.59,88.9,88.59,88.9,24400.0,56.4685,56.6661,56.4685,56.6661,24400.0
2007-10-12 11:00:00,88.91,89.04,88.76,88.91,37500.0,56.6725,56.7553,56.5769,56.6725,37500.0
2007-10-12 11:05:00,88.91,89.05,88.9,88.92,30200.0,56.6725,56.7617,56.6661,56.6788,30200.0
2007-10-12 11:10:00,88.91,88.92,88.62,88.63,32700.0,56.6725,56.6788,56.4876,56.494,32700.0
2007-10-12 11:15:00,88.61,88.84,88.58,88.81,38900.0,56.4812,56.6278,56.4621,56.6087,38900.0
2007-10-12 11:20:00,88.81,88.99,88.81,88.89,44800.0,56.6087,56.7235,56.6087,56.6597,44800.0
2007-10-12 11:25:00,88.9,88.94,88.85,88.89,37400.0,56.6661,56.6916,56.6342,56.6597,37400.0
2007-10-12 11:30:00,88.89,88.91,88.64,88.7,57400.0,56.6597,56.6725,56.5004,56.5386,57400.0
2007-10-12 11:35:00,88.7,88.92,88.68,88.73,28400.0,56.5386,56.6788,56.5259,56.5577,28400.0
2007-10-12 11:40:00,88.72,88.76,88.52,88.53,18200.0,56.5514,56.5769,56.4239,56.4302,18200.0
2007-10-12 11:45:00,88.56,88.93,88.54,88.93,20200.0,56.4494,56.6852,56.4366,56.6852,20200.0
2007-10-12 11:50:00,88.88,88.99,88.84,88.9,29900.0,56.6533,56.7235,56.6278,56.6661,29900.0
2007-10-12 11:55:00,88.88,88.9,88.6,88.61,15100.0,56.6533,56.6661,56.4749,56.4812,15100.0
2007-10-12 12:00:00,88.63,88.93,88.6,88.89,37200.0,56.494,56.6852,56.4749,56.6597,37200.0
2007-10-12 12:05:00,88.89,88.94,88.85,88.85,6200.0,56.6597,56.6916,56.6342,56.6342,6200.0
2007-10-12 12:10:00,88.84,88.91,88.79,88.79,12600.0,56.6278,56.6725,56.596,56.596,12600.0
2007-10-12 12:15:00,88.82,88.83,88.73,88.81,9500.0,56.6151,56.6215,56.5577,56.6087,9500.0
2007-10-12 12:20:00,88.81,88.89,88.76,88.78,40500.0,56.6087,56.6597,56.5769,56.5896,40500.0
2007-10-12 12:25:00,88.76,88.76,88.6,88.68,17700.0,56.5769,56.5769,56.4749,56.5259,17700.0
2007-10-12 12:30:00,88.69,88.83,88.69,88.83,14600.0,56.5322,56.6215,56.5322,56.6215,14600.0
2007-10-12 12:35:00,88.78,88.84,88.67,88.71,8700.0,56.5896,56.6278,56.5195,56.545,8700.0
2007-10-12 12:40:00,88.71,88.84,88.7,88.73,13000.0,56.545,56.6278,56.5386,56.5577,13000.0
2007-10-12 12:45:00,88.79,88.81,88.68,88.79,14200.0,56.596,56.6087,56.5259,56.596,14200.0
2007-10-12 12:50:00,88.75,88.76,88.63,88.75,18200.0,56.5705,56.5769,56.494,56.5705,18200.0
2007-10-12 12:55:00,88.75,88.77,88.67,88.7,12300.0,56.5705,56.5832,56.5195,56.5386,12300.0
2007-10-12 13:00:00,88.69,88.71,88.57,88.58,14700.0,56.5322,56.545,56.4557,56.4621,14700.0
2007-10-12 13:05:00,88.55,88.59,88.5,88.53,9900.0,56.443,56.4685,56.4111,56.4302,9900.0
2007-10-12 13:10:00,88.52,88.52,88.31,88.44,21400.0,56.4239,56.4239,56.29,56.3729,21400.0
2007-10-12 13:15:00,88.46,88.52,88.28,88.32,19000.0,56.3856,56.4239,56.2709,56.2964,19000.0
2007-10-12 13:20:00,88.32,88.48,88.3,88.37,30400.0,56.2964,56.3984,56.2836,56.3283,30400.0
2007-10-12 13:25:00,88.34,88.48,88.34,88.48,35300.0,56.3091,56.3984,56.3091,56.3984,35300.0
2007-10-12 13:30:00,88.51,88.66,88.47,88.62,30000.0,56.4175,56.5131,56.392,56.4876,30000.0
2007-10-12 13:35:00,88.59,88.83,88.59,88.83,26400.0,56.4685,56.6215,56.4685,56.6215,26400.0
2007-10-12 13:40:00,88.82,88.9,88.73,88.84,34800.0,56.6151,56.6661,56.5577,56.6278,34800.0
2007-10-12 13:45:00,88.81,88.88,88.7,88.82,26500.0,56.6087,56.6533,56.5386,56.6151,26500.0
2007-10-12 13:50:00,88.81,88.81,88.65,88.76,24700.0,56.6087,56.6087,56.5067,56.5769,24700.0
2007-10-12 13:55:00,88.75,88.89,88.75,88.81,21800.0,56.5705,56.6597,56.5705,56.6087,21800.0
2007-10-12 14:00:00,88.81,89.0,88.76,89.0,46300.0,56.6087,56.7298,56.5769,56.7298,46300.0
2007-10-12 14:05:00,88.99,89.0,88.7,88.7,38700.0,56.7235,56.7298,56.5386,56.5386,38700.0
2007-10-12 14:10:00,88.7,88.92,88.64,88.73,20800.0,56.5386,56.6788,56.5004,56.5577,20800.0
2007-10-12 14:15:00,88.72,88.85,88.65,88.85,15400.0,56.5514,56.6342,56.5067,56.6342,15400.0
2007-10-12 14:20:00,88.84,88.85,88.59,88.69,17000.0,56.6278,56.6342,56.4685,56.5322,17000.0
2007-10-12 14:25:00,88.67,88.68,88.3,88.31,42800.0,56.5195,56.5259,56.2836,56.29,42800.0
2007-10-12 14:30:00,88.33,88.5,88.31,88.35,32500.0,56.3028,56.4111,56.29,56.3155,32500.0
2007-10-12 14:35:00,88.34,88.48,88.32,88.44,50400.0,56.3091,56.3984,56.2964,56.3729,50400.0
2007-10-12 14:40:00,88.44,88.44,88.23,88.3,41500.0,56.3729,56.3729,56.239,56.2836,41500.0
2007-10-12 14:45:00,88.3,88.3,88.22,88.26,29200.0,56.2836,56.2836,56.2326,56.2581,29200.0
2007-10-12 14:50:00,88.26,88.35,88.24,88.32,18000.0,56.2581,56.3155,56.2454,56.2964,18000.0
2007-10-12 14:55:00,88.32,88.32,88.2,88.24,22900.0,56.2964,56.2964,56.2199,56.2454,22900.0
2007-10-12 15:00:00,88.23,88.35,88.05,88.13,41100.0,56.239,56.3155,56.1243,56.1753,41100.0
2007-10-12 15:05:00,88.09,88.36,88.06,88.36,30600.0,56.1498,56.3219,56.1307,56.3219,30600.0
2007-10-12 15:10:00,88.35,88.36,88.2,88.21,26600.0,56.3155,56.3219,56.2199,56.2263,26600.0
2007-10-12 15:15:00,88.23,88.25,88.12,88.18,19500.0,56.239,56.2518,56.1689,56.2072,19500.0
2007-10-12 15:20:00,88.2,88.27,88.07,88.07,33500.0,56.2199,56.2645,56.137,56.137,33500.0
2007-10-12 15:25:00,88.08,88.08,87.85,87.94,53500.0,56.1434,56.1434,55.9968,56.0542,53500.0
2007-10-12 15:30:00,87.96,88.15,87.93,88.11,46800.0,56.0669,56.188,56.0478,56.1625,46800.0
2007-10-12 15:35:00,88.11,88.26,88.11,88.25,40600.0,56.1625,56.2581,56.1625,56.2518,40600.0
2007-10-12 15:40:00,88.26,88.29,88.06,88.06,50600.0,56.2581,56.2773,56.1307,56.1307,50600.0
2007-10-12 15:45:00,88.06,88.07,87.92,87.94,74100.0,56.1307,56.137,56.0414,56.0542,74100.0
2007-10-12 15:50:00,87.95,88.05,87.9,87.96,63900.0,56.0605,56.1243,56.0287,56.0669,63900.0
2007-10-12 15:55:00,87.98,88.0,87.85,87.98,98700.0,56.0797,56.0924,55.9968,56.0797,98700.0
2007-10-15 09:30:00,89.79,89.8,89.41,89.72,91600.0,57.2334,57.2398,56.9912,57.1888,91600.0
2007-10-15 09:35:00,89.69,89.75,89.44,89.46,26300.0,57.1696,57.2079,57.0103,57.023,26300.0
2007-10-15 09:40:00,89.47,89.65,89.3,89.65,43000.0,57.0294,57.1442,56.9211,57.1442,43000.0
2007-10-15 09:45:00,89.65,89.71,89.42,89.48,42800.0,57.1442,57.1824,56.9975,57.0358,42800.0
2007-10-15 09:50:00,89.47,89.49,89.3,89.49,22400.0,57.0294,57.0422,56.9211,57.0422,22400.0
2007-10-15 09:55:00,89.43,89.49,89.25,89.45,26300.0,57.0039,57.0422,56.8892,57.0167,26300.0
2007-10-15 10:00:00,89.41,89.5,89.4,89.44,22000.0,56.9912,57.0485,56.9848,57.0103,22000.0
2007-10-15 10:05:00,89.44,89.5,89.25,89.46,21400.0,57.0103,57.0485,56.8892,57.023,21400.0
2007-10-15 10:10:00,89.47,89.54,89.23,89.31,31300.0,57.0294,57.074,56.8764,56.9274,31300.0
2007-10-15 10:15:00,89.29,89.5,89.2,89.44,24800.0,56.9147,57.0485,56.8573,57.0103,24800.0
2007-10-15 10:20:00,89.48,89.56,89.3,89.32,38700.0,57.0358,57.0868,56.9211,56.9338,38700.0
2007-10-15 10:25:00,89.33,89.41,89.27,89.31,25400.0,56.9402,56.9912,56.9019,56.9274,25400.0
2007-10-15 10:30:00,89.35,89.41,89.26,89.39,56600.0,56.9529,56.9912,56.8956,56.9784,56600.0
2007-10-15 10:35:00,89.41,89.42,89.26,89.38,30600.0,56.9912,56.9975,56.8956,56.972,30600.0
2007-10-15 10:40:00,89.39,89.45,89.27,89.43,28200.0,56.9784,57.0167,56.9019,57.0039,28200.0
2007-10-15 10:45:00,89.42,89.71,89.41,89.69,42900.0,56.9975,57.1824,56.9912,57.1696,42900.0
2007-10-15 10:50:00,89.66,89.85,89.53,89.56,53200.0,57.1505,57.2716,57.0677,57.0868,53200.0
2007-10-15 10:55:00,89.5,89.55,89.24,89.24,38400.0,57.0485,57.0804,56.8828,56.8828,38400.0
2007-10-15 11:00:00,89.24,89.24,88.87,88.98,68400.0,56.8828,56.8828,56.647,56.7171,68400.0
2007-10-15 11:05:00,88.98,89.0,88.77,89.0,32300.0,56.7171,56.7298,56.5832,56.7298,32300.0
2007-10-15 11:10:00,89.01,89.23,88.98,89.15,32400.0,56.7362,56.8764,56.7171,56.8254,32400.0
2007-10-15 11:15:00,89.17,89.32,89.15,89.15,26900.0,56.8382,56.9338,56.8254,56.8254,26900.0
2007-10-15 11:20:00,89.14,89.16,88.75,88.82,36600.0,56.8191,56.8318,56.5705,56.6151,36600.0
2007-10-15 11:25:00,88.86,88.98,88.82,88.98,19000.0,56.6406,56.7171,56.6151,56.7171,19000.0
2007-10-15 11:30:00,88.96,89.03,88.75,88.81,40500.0,56.7043,56.749,56.5705,56.6087,40500.0
2007-10-15 11:35:00,88.81,89.13,88.77,89.12,19600.0,56.6087,56.8127,56.5832,56.8063,19600.0
2007-10-15 11:40:00,89.12,89.17,88.9,88.9,37800.0,56.8063,56.8382,56.6661,56.6661,37800.0
2007-10-15 11:45:00,88.93,89.05,88.93,88.98,27700.0,56.6852,56.7617,56.6852,56.7171,27700.0
2007-10-15 11:50:00,88.98,89.15,88.98,89.06,33900.0,56.7171,56.8254,56.7171,56.7681,33900.0
2007-10-15 11:55:00,89.06,89.25,89.06,89.25,26000.0,56.7681,56.8892,56.7681,56.8892,26000.0
2007-10-15 12:00:00,89.25,89.25,89.08,89.14,17200.0,56.8892,56.8892,56.7808,56.8191,17200.0
2007-10-15 12:05:00,89.13,89.3,89.11,89.29,13900.0,56.8127,56.9211,56.7999,56.9147,13900.0
2007-10-15 12:10:00,89.25,89.45,89.22,89.39,13500.0,56.8892,57.0167,56.8701,56.9784,13500.0
2007-10-15 12:15:00,89.4,89.45,89.29,89.29,9400.0,56.9848,57.0167,56.9147,56.9147,9400.0
2007-10-15 12:20:00,89.28,89.28,89.18,89.2,6100.0,56.9083,56.9083,56.8446,56.8573,6100.0
2007-10-15 12:25:00,89.2,89.31,89.11,89.11,11900.0,56.8573,56.9274,56.7999,56.7999,11900.0
2007-10-15 12:30:00,89.11,89.13,89.0,89.05,9300.0,56.7999,56.8127,56.7298,56.7617,9300.0
2007-10-15 12:35:00,89.07,89.3,89.06,89.27,9000.0,56.7744,56.9211,56.7681,56.9019,9000.0
2007-10-15 12:40:00,89.27,89.27,89.02,89.16,16400.0,56.9019,56.9019,56.7426,56.8318,16400.0
2007-10-15 12:45:00,89.15,89.15,88.8,88.84,19700.0,56.8254,56.8254,56.6023,56.6278,19700.0
2007-10-15 12:50:00,88.8,88.97,88.8,88.86,18200.0,56.6023,56.7107,56.6023,56.6406,18200.0
2007-10-15 12:55:00,88.86,88.95,88.81,88.86,18300.0,56.6406,56.698,56.6087,56.6406,18300.0
2007-10-15 13:00:00,88.87,88.89,88.6,88.63,28000.0,56.647,56.6597,56.4749,56.494,28000.0
2007-10-15 13:05:00,88.63,88.64,88.54,88.54,14500.0,56.494,56.5004,56.4366,56.4366,14500.0
2007-10-15 13:10:00,88.53,88.58,88.41,88.52,23700.0,56.4302,56.4621,56.3538,56.4239,23700.0
2007-10-15 13:15:00,88.52,88.8,88.51,88.75,16800.0,56.4239,56.6023,56.4175,56.5705,16800.0
2007-10-15 13:20:00,88.75,88.94,88.65,88.65,16700.0,56.5705,56.6916,56.5067,56.5067,16700.0
2007-10-15 13:25:00,88.64,88.86,88.64,88.85,15100.0,56.5004,56.6406,56.5004,56.6342,15100.0
2007-10-15 13:30:00,88.84,88.97,88.81,88.93,17400.0,56.6278,56.7107,56.6087,56.6852,17400.0
2007-10-15 13:35:00,88.93,89.09,88.81,88.97,22900.0,56.6852,56.7872,56.6087,56.7107,22900.0
2007-10-15 13:40:00,88.96,89.01,88.86,88.86,17800.0,56.7043,56.7362,56.6406,56.6406,17800.0
2007-10-15 13:45:00,88.85,88.91,88.78,88.84,17600.0,56.6342,56.6725,56.5896,56.6278,17600.0
2007-10-15 13:50:00,88.84,88.97,88.71,88.75,23100.0,56.6278,56.7107,56.545,56.5705,23100.0
2007-10-15 13:55:00,88.75,88.95,88.75,88.9,13400.0,56.5705,56.698,56.5705,56.6661,13400.0
2007-10-15 14:00:00,88.89,88.89,88.72,88.74,8400.0,56.6597,56.6597,56.5514,56.5641,8400.0
2007-10-15 14:05:00,88.73,88.79,88.53,88.53,19200.0,56.5577,56.596,56.4302,56.4302,19200.0
2007-10-15 14:10:00,88.52,88.67,88.44,88.61,27000.0,56.4239,56.5195,56.3729,56.4812,27000.0
2007-10-15 14:15:00,88.61,89.0,88.61,88.85,24000.0,56.4812,56.7298,56.4812,56.6342,24000.0
2007-10-15 14:20:00,88.82,88.94,88.78,88.88,19100.0,56.6151,56.6916,56.5896,56.6533,19100.0
2007-10-15 14:25:00,88.87,89.08,88.82,89.04,22200.0,56.647,56.7808,56.6151,56.7553,22200.0
2007-10-15 14:30:00,89.03,89.04,88.69,88.69,20600.0,56.749,56.7553,56.5322,56.5322,20600.0
2007-10-15 14:35:00,88.7,88.83,88.7,88.75,37600.0,56.5386,56.6215,56.5386,56.5705,37600.0
2007-10-15 14:40:00,88.74,88.84,88.69,88.8,31100.0,56.5641,56.6278,56.5322,56.6023,31100.0
2007-10-15 14:45:00,88.82,88.85,88.7,88.81,38400.0,56.6151,56.6342,56.5386,56.6087,38400.0
2007-10-15 14:50:00,88.81,88.83,88.74,88.76,12500.0,56.6087,56.6215,56.5641,56.5769,12500.0
2007-10-15 14:55:00,88.76,88.94,88.75,88.94,24600.0,56.5769,56.6916,56.5705,56.6916,24600.0
2007-10-15 15:00:00,88.94,89.24,88.91,89.04,38000.0,56.6916,56.8828,56.6725,56.7553,38000.0
2007-10-15 15:05:00,89.03,89.13,88.98,89.03,17200.0,56.749,56.8127,56.7171,56.749,17200.0
2007-10-15 15:10:00,89.01,89.12,88.88,88.89,35600.0,56.7362,56.8063,56.6533,56.6597,35600.0
2007-10-15 15:15:00,88.85,89.06,88.85,89.01,32800.0,56.6342,56.7681,56.6342,56.7362,32800.0
2007-10-15 15:20:00,89.01,89.17,88.91,88.93,42700.0,56.7362,56.8382,56.6725,56.6852,42700.0
2007-10-15 15:25:00,88.93,89.1,88.86,89.1,63700.0,56.6852,56.7936,56.6406,56.7936,63700.0
2007-10-15 15:30:00,89.08,89.09,88.99,89.0,72700.0,56.7808,56.7872,56.7235,56.7298,72700.0
2007-10-15 15:35:00,89.0,89.15,88.99,89.14,70900.0,56.7298,56.8254,56.7235,56.8191,70900.0
2007-10-15 15:40:00,89.13,89.27,89.0,89.22,79700.0,56.8127,56.9019,56.7298,56.8701,79700.0
2007-10-15 15:45:00,89.23,89.4,89.2,89.25,70300.0,56.8764,56.9848,56.8573,56.8892,70300.0
2007-10-15 15:50:00,89.25,89.3,89.09,89.15,59500.0,56.8892,56.9211,56.7872,56.8254,59500.0
2007-10-15 15:55:00,89.15,89.23,89.07,89.14,98800.0,56.8254,56.8764,56.7744,56.8191,98800.0
2007-10-16 09:30:00,89.2,89.25,88.84,88.98,40800.0,56.8573,56.8892,56.6278,56.7171,40800.0
2007-10-16 09:35:00,88.99,89.1,88.94,89.1,66500.0,56.7235,56.7936,56.6916,56.7936,66500.0
2007-10-16 09:40:00,89.06,89.25,88.9,89.24,62600.0,56.7681,56.8892,56.6661,56.8828,62600.0
2007-10-16 09:45:00,89.24,89.48,89.13,89.22,56400.0,56.8828,57.0358,56.8127,56.8701,56400.0
2007-10-16 09:50:00,89.21,89.45,89.1,89.37,55100.0,56.8637,57.0167,56.7936,56.9657,55100.0
2007-10-16 09:55:00,89.41,89.7,89.41,89.6,45900.0,56.9912,57.176,56.9912,57.1123,45900.0
2007-10-16 10:00:00,89.6,89.65,89.43,89.54,39700.0,57.1123,57.1442,57.0039,57.074,39700.0
2007-10-16 10:05:00,89.52,89.64,89.5,89.59,23200.0,57.0613,57.1378,57.0485,57.1059,23200.0
2007-10-16 10:10:00,89.6,89.65,89.44,89.44,51600.0,57.1123,57.1442,57.0103,57.0103,51600.0
2007-10-16 10:15:00,89.43,89.65,89.21,89.57,63000.0,57.0039,57.1442,56.8637,57.0932,63000.0
2007-10-16 10:20:00,89.57,89.7,89.5,89.54,49000.0,57.0932,57.176,57.0485,57.074,49000.0
2007-10-16 10:25:00,89.54,89.55,89.31,89.5,37200.0,57.074,57.0804,56.9274,57.0485,37200.0
2007-10-16 10:30:00,89.5,89.54,89.4,89.51,53700.0,57.0485,57.074,56.9848,57.0549,53700.0
2007-10-16 10:35:00,89.5,89.6,89.42,89.57,41900.0,57.0485,57.1123,56.9975,57.0932,41900.0
2007-10-16 10:40:00,89.58,89.78,89.42,89.47,149000.0,57.0995,57.227,56.9975,57.0294,149000.0
2007-10-16 10:45:00,89.48,89.59,89.48,89.58,25200.0,57.0358,57.1059,57.0358,57.0995,25200.0
2007-10-16 10:50:00,89.58,89.65,89.44,89.54,38900.0,57.0995,57.1442,57.0103,57.074,38900.0
2007-10-16 10:55:00,89.55,89.67,89.51,89.66,13900.0,57.0804,57.1569,57.0549,57.1505,13900.0
2007-10-16 11:00:00,89.66,89.79,89.66,89.74,25900.0,57.1505,57.2334,57.1505,57.2015,25900.0
2007-10-16 11:05:00,89.73,89.95,89.72,89.89,81900.0,57.1951,57.3354,57.1888,57.2971,81900.0
2007-10-16 11:10:00,89.88,89.92,89.79,89.9,28900.0,57.2908,57.3163,57.2334,57.3035,28900.0
2007-10-16 11:15:00,89.91,89.96,89.79,89.82,38500.0,57.3099,57.3417,57.2334,57.2525,38500.0
2007-10-16 11:20:00,89.81,89.94,89.78,89.87,33200.0,57.2461,57.329,57.227,57.2844,33200.0
2007-10-16 11:25:00,89.87,90.07,89.87,90.01,75600.0,57.2844,57.4119,57.2844,57.3736,75600.0
2007-10-16 11:30:00,89.99,90.07,89.94,90.06,50600.0,57.3609,57.4119,57.329,57.4055,50600.0
2007-10-16 11:35:00,90.06,90.25,89.95,90.21,56200.0,57.4055,57.5266,57.3354,57.5011,56200.0
2007-10-16 11:40:00,90.21,90.39,90.17,90.38,70800.0,57.5011,57.6158,57.4756,57.6095,70800.0
2007-10-16 11:45:00,90.36,90.37,90.0,90.1,48800.0,57.5967,57.6031,57.3672,57.431,48800.0
2007-10-16 11:50:00,90.09,90.37,90.09,90.2,30000.0,57.4246,57.6031,57.4246,57.4947,30000.0
2007-10-16 11:55:00,90.23,90.3,90.05,90.07,21300.0,57.5139,57.5585,57.3991,57.4119,21300.0
2007-10-16 12:00:00,90.09,90.16,90.07,90.12,28700.0,57.4246,57.4692,57.4119,57.4437,28700.0
2007-10-16 12:05:00,90.1,90.25,90.09,90.09,20200.0,57.431,57.5266,57.4246,57.4246,20200.0
2007-10-16 12:10:00,90.08,90.12,89.92,90.0,39100.0,57.4182,57.4437,57.3163,57.3672,39100.0
2007-10-16 12:15:00,90.0,90.09,89.96,90.02,28800.0,57.3672,57.4246,57.3417,57.38,28800.0
2007-10-16 12:20:00,90.03,90.28,89.97,90.24,36800.0,57.3864,57.5457,57.3481,57.5202,36800.0
2007-10-16 12:25:00,90.22,90.34,90.17,90.31,26000.0,57.5075,57.584,57.4756,57.5648,26000.0
2007-10-16 12:30:00,90.34,90.45,90.3,90.4,44600.0,57.584,57.6541,57.5585,57.6222,44600.0
2007-10-16 12:35:00,90.4,90.47,90.39,90.47,33000.0,57.6222,57.6668,57.6158,57.6668,33000.0
2007-10-16 12:40:00,90.47,90.56,90.39,90.47,50400.0,57.6668,57.7242,57.6158,57.6668,50400.0
2007-10-16 12:45:00,90.47,90.65,90.45,90.54,45000.0,57.6668,57.7816,57.6541,57.7114,45000.0
2007-10-16 12:50:00,90.56,90.66,90.5,90.52,24200.0,57.7242,57.7879,57.686,57.6987,24200.0
2007-10-16 12:55:00,90.52,90.7,90.52,90.6,26600.0,57.6987,57.8134,57.6987,57.7497,26600.0
2007-10-16 13:00:00,90.62,90.62,90.44,90.46,33300.0,57.7624,57.7624,57.6477,57.6605,33300.0
2007-10-16 13:05:00,90.48,90.5,90.35,90.43,41500.0,57.6732,57.686,57.5903,57.6413,41500.0
2007-10-16 13:10:00,90.44,90.47,90.32,90.44,44000.0,57.6477,57.6668,57.5712,57.6477,44000.0
2007-10-16 13:15:00,90.43,90.64,90.38,90.58,35400.0,57.6413,57.7752,57.6095,57.7369,35400.0
2007-10-16 13:20:00,90.58,90.64,90.49,90.56,36600.0,57.7369,57.7752,57.6796,57.7242,36600.0
2007-10-16 13:25:00,90.56,90.64,90.46,90.46,22400.0,57.7242,57.7752,57.6605,57.6605,22400.0
2007-10-16 13:30:00,90.46,90.46,90.28,90.34,46800.0,57.6605,57.6605,57.5457,57.584,46800.0
2007-10-16 13:35:00,90.33,90.51,90.29,90.37,36300.0,57.5776,57.6923,57.5521,57.6031,36300.0
2007-10-16 13:40:00,90.37,90.47,90.26,90.46,42700.0,57.6031,57.6668,57.533,57.6605,42700.0
2007-10-16 13:45:00,90.51,90.56,90.3,90.46,40100.0,57.6923,57.7242,57.5585,57.6605,40100.0
2007-10-16 13:50:00,90.47,90.49,90.3,90.45,34100.0,57.6668,57.6796,57.5585,57.6541,34100.0
2007-10-16 13:55:00,90.44,90.55,90.4,90.5,38800.0,57.6477,57.7178,57.6222,57.686,38800.0
2007-10-16 14:00:00,90.5,90.75,90.45,90.74,51900.0,57.686,57.8453,57.6541,57.8389,51900.0
2007-10-16 14:05:00,90.74,90.78,90.67,90.73,53500.0,57.8389,57.8644,57.7943,57.8326,53500.0
2007-10-16 14:10:00,90.75,90.84,90.68,90.81,39400.0,57.8453,57.9027,57.8007,57.8836,39400.0
2007-10-16 14:15:00,90.83,90.87,90.69,90.83,37600.0,57.8963,57.9218,57.8071,57.8963,37600.0
2007-10-16 14:20:00,90.82,90.82,90.71,90.71,19700.0,57.8899,57.8899,57.8198,57.8198,19700.0
2007-10-16 14:25:00,90.72,90.86,90.66,90.66,16400.0,57.8262,57.9154,57.7879,57.7879,16400.0
2007-10-16 14:30:00,90.66,90.66,90.46,90.5,32800.0,57.7879,57.7879,57.6605,57.686,32800.0
2007-10-16 14:35:00,90.52,90.62,90.34,90.5,39800.0,57.6987,57.7624,57.584,57.686,39800.0
2007-10-16 14:40:00,90.47,90.64,90.45,90.55,24000.0,57.6668,57.7752,57.6541,57.7178,24000.0
2007-10-16 14:45:00,90.55,90.73,90.54,90.58,22800.0,57.7178,57.8326,57.7114,57.7369,22800.0
2007-10-16 14:50:00,90.59,90.65,90.47,90.5,27700.0,57.7433,57.7816,57.6668,57.686,27700.0
2007-10-16 14:55:00,90.5,90.66,90.5,90.59,18100.0,57.686,57.7879,57.686,57.7433,18100.0
2007-10-16 15:00:00,90.59,90.74,90.58,90.67,32500.0,57.7433,57.8389,57.7369,57.7943,32500.0
2007-10-16 15:05:00,90.65,90.65,90.31,90.34,57500.0,57.7816,57.7816,57.5648,57.584,57500.0
2007-10-16 15:10:00,90.34,90.36,90.21,90.27,63200.0,57.584,57.5967,57.5011,57.5393,63200.0
2007-10-16 15:15:00,90.3,90.38,90.12,90.2,67200.0,57.5585,57.6095,57.4437,57.4947,67200.0
2007-10-16 15:20:00,90.21,90.26,90.11,90.23,35300.0,57.5011,57.533,57.4374,57.5139,35300.0
2007-10-16 15:25:00,90.23,90.29,90.13,90.14,48500.0,57.5139,57.5521,57.4501,57.4565,48500.0
2007-10-16 15:30:00,90.14,90.33,90.07,90.32,73500.0,57.4565,57.5776,57.4119,57.5712,73500.0
2007-10-16 15:35:00,90.32,90.57,90.27,90.47,97200.0,57.5712,57.7306,57.5393,57.6668,97200.0
2007-10-16 15:40:00,90.47,90.5,90.28,90.3,88400.0,57.6668,57.686,57.5457,57.5585,88400.0
2007-10-16 15:45:00,90.31,90.32,90.06,90.09,73200.0,57.5648,57.5712,57.4055,57.4246,73200.0
2007-10-16 15:50:00,90.08,90.15,89.95,89.95,102600.0,57.4182,57.4629,57.3354,57.3354,102600.0
2007-10-16 15:55:00,89.95,90.08,89.93,90.0,121800.0,57.3354,57.4182,57.3226,57.3672,121800.0
2007-10-17 09:30:00,90.1,90.35,89.75,89.93,77400.0,57.431,57.5903,57.2079,57.3226,77400.0
2007-10-17 09:35:00,89.91,90.4,89.8,90.29,65500.0,57.3099,57.6222,57.2398,57.5521,65500.0
2007-10-17 09:40:00,90.3,90.44,90.25,90.26,28100.0,57.5585,57.6477,57.5266,57.533,28100.0
2007-10-17 09:45:00,90.26,90.4,90.06,90.28,37000.0,57.533,57.6222,57.4055,57.5457,37000.0
2007-10-17 09:50:00,90.25,90.26,89.99,90.09,23100.0,57.5266,57.533,57.3609,57.4246,23100.0
2007-10-17 09:55:00,90.08,90.18,89.9,89.92,42200.0,57.4182,57.482,57.3035,57.3163,42200.0
2007-10-17 10:00:00,89.9,90.2,89.84,90.2,22100.0,57.3035,57.4947,57.2653,57.4947,22100.0
2007-10-17 10:05:00,90.19,90.34,90.1,90.3,42300.0,57.4884,57.584,57.431,57.5585,42300.0
2007-10-17 10:10:00,90.3,90.3,90.1,90.19,20100.0,57.5585,57.5585,57.431,57.4884,20100.0
2007-10-17 10:15:00,90.21,90.3,90.03,90.29,33300.0,57.5011,57.5585,57.3864,57.5521,33300.0
2007-10-17 10:20:00,90.3,90.49,90.27,90.48,33900.0,57.5585,57.6796,57.5393,57.6732,33900.0
2007-10-17 10:25:00,90.49,90.49,90.26,90.29,36200.0,57.6796,57.6796,57.533,57.5521,36200.0
2007-10-17 10:30:00,90.28,90.28,89.56,89.92,94900.0,57.5457,57.5457,57.0868,57.3163,94900.0
2007-10-17 10:35:00,89.9,90.0,89.66,89.66,33900.0,57.3035,57.3672,57.1505,57.1505,33900.0
2007-10-17 10:40:00,89.65,89.75,89.51,89.55,49600.0,57.1442,57.2079,57.0549,57.0804,49600.0
2007-10-17 10:45:00,89.54,89.94,89.52,89.94,42200.0,57.074,57.329,57.0613,57.329,42200.0
2007-10-17 10:50:00,89.92,89.97,89.72,89.72,36800.0,57.3163,57.3481,57.1888,57.1888,36800.0
2007-10-17 10:55:00,89.71,89.72,89.53,89.55,55000.0,57.1824,57.1888,57.0677,57.0804,55000.0
2007-10-17 11:00:00,89.55,89.83,89.4,89.83,73800.0,57.0804,57.2589,56.9848,57.2589,73800.0
2007-10-17 11:05:00,89.8,89.82,89.55,89.6,38600.0,57.2398,57.2525,57.0804,57.1123,38600.0
2007-10-17 11:10:00,89.64,89.8,89.6,89.73,34400.0,57.1378,57.2398,57.1123,57.1951,34400.0
2007-10-17 11:15:00,89.73,89.87,89.71,89.81,26200.0,57.1951,57.2844,57.1824,57.2461,26200.0
2007-10-17 11:20:00,89.83,89.85,89.71,89.85,14500.0,57.2589,57.2716,57.1824,57.2716,14500.0
2007-10-17 11:25:00,89.81,89.84,89.68,89.84,14200.0,57.2461,57.2653,57.1633,57.2653,14200.0
2007-10-17 11:30:00,89.85,90.0,89.85,90.0,27000.0,57.2716,57.3672,57.2716,57.3672,27000.0
2007-10-17 11:35:00,90.0,90.05,89.86,89.9,42200.0,57.3672,57.3991,57.278,57.3035,42200.0
2007-10-17 11:40:00,89.93,90.1,89.91,90.01,27700.0,57.3226,57.431,57.3099,57.3736,27700.0
2007-10-17 11:45:00,90.0,90.0,89.82,89.82,14000.0,57.3672,57.3672,57.2525,57.2525,14000.0
2007-10-17 11:50:00,89.8,90.05,89.77,89.85,19900.0,57.2398,57.3991,57.2206,57.2716,19900.0
2007-10-17 11:55:00,89.85,89.85,89.75,89.76,13900.0,57.2716,57.2716,57.2079,57.2143,13900.0
2007-10-17 12:00:00,89.78,89.85,89.76,89.83,10500.0,57.227,57.2716,57.2143,57.2589,10500.0
2007-10-17 12:05:00,89.84,90.08,89.84,90.06,19700.0,57.2653,57.4182,57.2653,57.4055,19700.0
2007-10-17 12:10:00,90.09,90.09,89.76,89.79,19200.0,57.4246,57.4246,57.2143,57.2334,19200.0
2007-10-17 12:15:00,89.79,89.92,89.79,89.92,11500.0,57.2334,57.3163,57.2334,57.3163,11500.0
2007-10-17 12:20:00,89.91,89.95,89.79,89.79,9100.0,57.3099,57.3354,57.2334,57.2334,9100.0
2007-10-17 12:25:00,89.8,89.83,89.6,89.62,25700.0,57.2398,57.2589,57.1123,57.125,25700.0
2007-10-17 12:30:00,89.66,89.68,89.5,89.53,19100.0,57.1505,57.1633,57.0485,57.0677,19100.0
2007-10-17 12:35:00,89.54,89.61,89.47,89.5,25900.0,57.074,57.1187,57.0294,57.0485,25900.0
2007-10-17 12:40:00,89.51,89.69,89.43,89.57,20100.0,57.0549,57.1696,57.0039,57.0932,20100.0
2007-10-17 12:45:00,89.57,89.66,89.45,89.52,16500.0,57.0932,57.1505,57.0167,57.0613,16500.0
2007-10-17 12:50:00,89.55,89.55,89.35,89.35,11700.0,57.0804,57.0804,56.9529,56.9529,11700.0
2007-10-17 12:55:00,89.37,89.37,89.16,89.36,30200.0,56.9657,56.9657,56.8318,56.9593,30200.0
2007-10-17 13:00:00,89.35,89.42,89.27,89.29,14900.0,56.9529,56.9975,56.9019,56.9147,14900.0
2007-10-17 13:05:00,89.29,89.37,89.01,89.01,30800.0,56.9147,56.9657,56.7362,56.7362,30800.0
2007-10-17 13:10:00,89.02,89.21,88.81,89.2,50700.0,56.7426,56.8637,56.6087,56.8573,50700.0
2007-10-17 13:15:00,89.19,89.35,89.19,89.29,30600.0,56.8509,56.9529,56.8509,56.9147,30600.0
2007-10-17 13:20:00,89.29,89.32,89.07,89.2,25800.0,56.9147,56.9338,56.7744,56.8573,25800.0
2007-10-17 13:25:00,89.2,89.45,89.15,89.24,29800.0,56.8573,57.0167,56.8254,56.8828,29800.0
2007-10-17 13:30:00,89.26,89.45,89.26,89.45,9200.0,56.8956,57.0167,56.8956,57.0167,9200.0
2007-10-17 13:35:00,89.44,89.79,89.31,89.6,37900.0,57.0103,57.2334,56.9274,57.1123,37900.0
2007-10-17 13:40:00,89.65,89.7,89.41,89.57,21400.0,57.1442,57.176,56.9912,57.0932,21400.0
2007-10-17 13:45:00,89.61,89.66,89.3,89.31,18900.0,57.1187,57.1505,56.9211,56.9274,18900.0
2007-10-17 13:50:00,89.32,89.34,88.9,89.05,31400.0,56.9338,56.9466,56.6661,56.7617,31400.0
2007-10-17 13:55:00,89.07,89.14,88.9,89.03,37300.0,56.7744,56.8191,56.6661,56.749,37300.0
2007-10-17 14:00:00,89.05,89.08,88.85,88.94,60700.0,56.7617,56.7808,56.6342,56.6916,60700.0
2007-10-17 14:05:00,88.96,89.31,88.92,89.28,27900.0,56.7043,56.9274,56.6788,56.9083,27900.0
2007-10-17 14:10:00,89.26,89.26,88.9,89.01,43700.0,56.8956,56.8956,56.6661,56.7362,43700.0
2007-10-17 14:15:00,88.99,89.17,88.9,89.14,22200.0,56.7235,56.8382,56.6661,56.8191,22200.0
2007-10-17 14:20:00,89.17,89.2,89.04,89.07,14800.0,56.8382,56.8573,56.7553,56.7744,14800.0
2007-10-17 14:25:00,89.07,89.24,89.0,89.17,23500.0,56.7744,56.8828,56.7298,56.8382,23500.0
2007-10-17 14:30:00,89.16,89.2,88.96,88.96,18100.0,56.8318,56.8573,56.7043,56.7043,18100.0
2007-10-17 14:35:00,88.96,89.2,88.92,89.13,28700.0,56.7043,56.8573,56.6788,56.8127,28700.0
2007-10-17 14:40:00,89.1,89.48,89.1,89.48,37600.0,56.7936,57.0358,56.7936,57.0358,37600.0
2007-10-17 14:45:00,89.52,89.89,89.43,89.54,63000.0,57.0613,57.2971,57.0039,57.074,63000.0
2007-10-17 14:50:00,89.53,89.55,89.23,89.35,43000.0,57.0677,57.0804,56.8764,56.9529,43000.0
2007-10-17 14:55:00,89.37,89.56,89.26,89.42,27900.0,56.9657,57.0868,56.8956,56.9975,27900.0
2007-10-17 15:00:00,89.41,89.67,89.36,89.46,38500.0,56.9912,57.1569,56.9593,57.023,38500.0
2007-10-17 15:05:00,89.48,89.65,89.44,89.44,51800.0,57.0358,57.1442,57.0103,57.0103,51800.0
2007-10-17 15:10:00,89.46,89.73,89.35,89.67,66400.0,57.023,57.1951,56.9529,57.1569,66400.0
2007-10-17 15:15:00,89.71,89.96,89.63,89.8,72400.0,57.1824,57.3417,57.1314,57.2398,72400.0
2007-10-17 15:20:00,89.8,89.89,89.7,89.77,29000.0,57.2398,57.2971,57.176,57.2206,29000.0
2007-10-17 15:25:00,89.78,89.82,89.68,89.68,45300.0,57.227,57.2525,57.1633,57.1633,45300.0
2007-10-17 15:30:00,89.67,89.74,89.44,89.49,46200.0,57.1569,57.2015,57.0103,57.0422,46200.0
2007-10-17 15:35:00,89.46,89.55,89.25,89.25,60700.0,57.023,57.0804,56.8892,56.8892,60700.0
2007-10-17 15:40:00,89.26,89.64,89.26,89.52,78100.0,56.8956,57.1378,56.8956,57.0613,78100.0
2007-10-17 15:45:00,89.51,89.72,89.44,89.54,55000.0,57.0549,57.1888,57.0103,57.074,55000.0
2007-10-17 15:50:00,89.54,89.65,89.4,89.61,45200.0,57.074,57.1442,56.9848,57.1187,45200.0
2007-10-17 15:55:00,89.62,89.77,89.6,89.68,78300.0,57.125,57.2206,57.1123,57.1633,78300.0
2007-10-18 09:30:00,89.93,90.0,89.51,89.62,46600.0,57.3226,57.3672,57.0549,57.125,46600.0
2007-10-18 09:35:00,89.71,89.88,89.57,89.82,33200.0,57.1824,57.2908,57.0932,57.2525,33200.0
2007-10-18 09:40:00,89.81,89.93,89.25,89.53,36600.0,57.2461,57.3226,56.8892,57.0677,36600.0
2007-10-18 09:45:00,89.47,89.9,89.46,89.79,13200.0,57.0294,57.3035,57.023,57.2334,13200.0
2007-10-18 09:50:00,89.77,89.84,89.36,89.49,35300.0,57.2206,57.2653,56.9593,57.0422,35300.0
2007-10-18 09:55:00,89.56,89.59,89.42,89.52,12300.0,57.0868,57.1059,56.9975,57.0613,12300.0
2007-10-18 10:00:00,89.56,89.98,89.52,89.9,30600.0,57.0868,57.3545,57.0613,57.3035,30600.0
2007-10-18 10:05:00,89.92,90.0,89.88,90.0,16200.0,57.3163,57.3672,57.2908,57.3672,16200.0
2007-10-18 10:10:00,89.98,90.0,89.92,89.98,24000.0,57.3545,57.3672,57.3163,57.3545,24000.0
2007-10-18 10:15:00,89.99,90.25,89.99,90.22,39800.0,57.3609,57.5266,57.3609,57.5075,39800.0
2007-10-18 10:20:00,90.25,90.25,90.07,90.17,25400.0,57.5266,57.5266,57.4119,57.4756,25400.0
2007-10-18 10:25:00,90.16,90.35,90.13,90.35,26300.0,57.4692,57.5903,57.4501,57.5903,26300.0
2007-10-18 10:30:00,90.34,90.75,90.34,90.74,85400.0,57.584,57.8453,57.584,57.8389,85400.0
2007-10-18 10:35:00,90.74,90.85,90.56,90.65,44300.0,57.8389,57.909,57.7242,57.7816,44300.0
2007-10-18 10:40:00,90.65,90.75,90.53,90.53,31400.0,57.7816,57.8453,57.7051,57.7051,31400.0
2007-10-18 10:45:00,90.56,90.61,90.49,90.53,21700.0,57.7242,57.7561,57.6796,57.7051,21700.0
2007-10-18 10:50:00,90.52,90.52,90.38,90.48,18700.0,57.6987,57.6987,57.6095,57.6732,18700.0
2007-10-18 10:55:00,90.48,90.5,90.4,90.41,11200.0,57.6732,57.686,57.6222,57.6286,11200.0
2007-10-18 11:00:00,90.41,90.55,90.33,90.43,30800.0,57.6286,57.7178,57.5776,57.6413,30800.0
2007-10-18 11:05:00,90.43,90.64,90.37,90.47,34800.0,57.6413,57.7752,57.6031,57.6668,34800.0
2007-10-18 11:10:00,90.45,90.49,90.35,90.38,21500.0,57.6541,57.6796,57.5903,57.6095,21500.0
2007-10-18 11:15:00,90.35,90.36,90.24,90.25,41300.0,57.5903,57.5967,57.5202,57.5266,41300.0
2007-10-18 11:20:00,90.25,90.25,90.1,90.13,21500.0,57.5266,57.5266,57.431,57.4501,21500.0
2007-10-18 11:25:00,90.1,90.32,90.05,90.21,43300.0,57.431,57.5712,57.3991,57.5011,43300.0
2007-10-18 11:30:00,90.24,90.3,90.0,90.02,36400.0,57.5202,57.5585,57.3672,57.38,36400.0
2007-10-18 11:35:00,90.02,90.11,89.94,89.94,30400.0,57.38,57.4374,57.329,57.329,30400.0
2007-10-18 11:40:00,89.94,90.04,89.81,89.88,20200.0,57.329,57.3927,57.2461,57.2908,20200.0
2007-10-18 11:45:00,89.89,89.94,89.81,89.87,11900.0,57.2971,57.329,57.2461,57.2844,11900.0
2007-10-18 11:50:00,89.85,90.01,89.83,89.97,15700.0,57.2716,57.3736,57.2589,57.3481,15700.0
2007-10-18 11:55:00,89.99,90.0,89.95,89.99,12500.0,57.3609,57.3672,57.3354,57.3609,12500.0
2007-10-18 12:00:00,89.97,90.02,89.76,89.85,47600.0,57.3481,57.38,57.2143,57.2716,47600.0
2007-10-18 12:05:00,89.8,89.98,89.79,89.87,9100.0,57.2398,57.3545,57.2334,57.2844,9100.0
2007-10-18 12:10:00,89.87,89.94,89.73,89.79,13700.0,57.2844,57.329,57.1951,57.2334,13700.0
2007-10-18 12:15:00,89.74,89.91,89.71,89.83,10700.0,57.2015,57.3099,57.1824,57.2589,10700.0
2007-10-18 12:20:00,89.83,89.99,89.81,89.92,10800.0,57.2589,57.3609,57.2461,57.3163,10800.0
2007-10-18 12:25:00,89.94,90.02,89.89,89.95,11800.0,57.329,57.38,57.2971,57.3354,11800.0
2007-10-18 12:30:00,89.95,90.07,89.93,90.05,9900.0,57.3354,57.4119,57.3226,57.3991,9900.0
2007-10-18 12:35:00,90.07,90.08,90.0,90.02,20500.0,57.4119,57.4182,57.3672,57.38,20500.0
2007-10-18 12:40:00,90.01,90.05,89.87,89.9,21400.0,57.3736,57.3991,57.2844,57.3035,21400.0
2007-10-18 12:45:00,89.89,89.93,89.87,89.9,6900.0,57.2971,57.3226,57.2844,57.3035,6900.0
2007-10-18 12:50:00,89.9,90.1,89.87,89.94,25000.0,57.3035,57.431,57.2844,57.329,25000.0
2007-10-18 12:55:00,89.94,89.95,89.85,89.95,10400.0,57.329,57.3354,57.2716,57.3354,10400.0
2007-10-18 13:00:00,89.95,89.98,89.77,89.77,11900.0,57.3354,57.3545,57.2206,57.2206,11900.0
2007-10-18 13:05:00,89.77,89.79,89.69,89.71,21100.0,57.2206,57.2334,57.1696,57.1824,21100.0
2007-10-18 13:10:00,89.71,89.71,89.6,89.7,17000.0,57.1824,57.1824,57.1123,57.176,17000.0
2007-10-18 13:15:00,89.7,89.93,89.66,89.91,21800.0,57.176,57.3226,57.1505,57.3099,21800.0
2007-10-18 13:20:00,89.91,89.96,89.89,89.96,9000.0,57.3099,57.3417,57.2971,57.3417,9000.0
2007-10-18 13:25:00,89.94,90.1,89.93,90.08,14300.0,57.329,57.431,57.3226,57.4182,14300.0
2007-10-18 13:30:00,90.08,90.27,90.07,90.23,21000.0,57.4182,57.5393,57.4119,57.5139,21000.0
2007-10-18 13:35:00,90.25,90.25,90.06,90.06,20200.0,57.5266,57.5266,57.4055,57.4055,20200.0
2007-10-18 13:40:00,90.04,90.14,89.98,89.98,10100.0,57.3927,57.4565,57.3545,57.3545,10100.0
2007-10-18 13:45:00,89.97,89.98,89.89,89.91,13500.0,57.3481,57.3545,57.2971,57.3099,13500.0
2007-10-18 13:50:00,89.91,89.92,89.74,89.76,22900.0,57.3099,57.3163,57.2015,57.2143,22900.0
2007-10-18 13:55:00,89.78,89.94,89.74,89.87,17000.0,57.227,57.329,57.2015,57.2844,17000.0
2007-10-18 14:00:00,89.82,90.13,89.82,90.13,14700.0,57.2525,57.4501,57.2525,57.4501,14700.0
2007-10-18 14:05:00,90.12,90.12,90.0,90.04,15000.0,57.4437,57.4437,57.3672,57.3927,15000.0
2007-10-18 14:10:00,90.04,90.16,90.01,90.04,11800.0,57.3927,57.4692,57.3736,57.3927,11800.0
2007-10-18 14:15:00,90.04,90.05,89.93,89.93,17600.0,57.3927,57.3991,57.3226,57.3226,17600.0
2007-10-18 14:20:00,89.93,90.0,89.93,89.95,9300.0,57.3226,57.3672,57.3226,57.3354,9300.0
2007-10-18 14:25:00,89.95,90.21,89.93,90.16,15800.0,57.3354,57.5011,57.3226,57.4692,15800.0
2007-10-18 14:30:00,90.18,90.25,90.02,90.18,22800.0,57.482,57.5266,57.38,57.482,22800.0
2007-10-18 14:35:00,90.19,90.33,90.16,90.33,13600.0,57.4884,57.5776,57.4692,57.5776,13600.0
2007-10-18 14:40:00,90.32,90.4,90.13,90.2,15700.0,57.5712,57.6222,57.4501,57.4947,15700.0
2007-10-18 14:45:00,90.2,90.2,90.0,90.02,26000.0,57.4947,57.4947,57.3672,57.38,26000.0
2007-10-18 14:50:00,90.03,90.25,90.01,90.18,15900.0,57.3864,57.5266,57.3736,57.482,15900.0
2007-10-18 14:55:00,90.17,90.28,90.17,90.2,15700.0,57.4756,57.5457,57.4756,57.4947,15700.0
2007-10-18 15:00:00,90.22,90.5,90.22,90.5,26200.0,57.5075,57.686,57.5075,57.686,26200.0
2007-10-18 15:05:00,90.49,90.49,90.28,90.29,28700.0,57.6796,57.6796,57.5457,57.5521,28700.0
2007-10-18 15:10:00,90.32,90.56,90.32,90.35,25300.0,57.5712,57.7242,57.5712,57.5903,25300.0
2007-10-18 15:15:00,90.35,90.37,90.22,90.32,17600.0,57.5903,57.6031,57.5075,57.5712,17600.0
2007-10-18 15:20:00,90.32,90.36,90.22,90.33,26200.0,57.5712,57.5967,57.5075,57.5776,26200.0
2007-10-18 15:25:00,90.36,90.44,90.29,90.38,33900.0,57.5967,57.6477,57.5521,57.6095,33900.0
2007-10-18 15:30:00,90.38,90.44,90.33,90.4,29300.0,57.6095,57.6477,57.5776,57.6222,29300.0
2007-10-18 15:35:00,90.42,90.43,90.35,90.35,34000.0,57.635,57.6413,57.5903,57.5903,34000.0
2007-10-18 15:40:00,90.35,90.43,90.25,90.25,38900.0,57.5903,57.6413,57.5266,57.5266,38900.0
2007-10-18 15:45:00,90.24,90.27,90.19,90.21,37700.0,57.5202,57.5393,57.4884,57.5011,37700.0
2007-10-18 15:50:00,90.21,90.37,90.2,90.36,56200.0,57.5011,57.6031,57.4947,57.5967,56200.0
2007-10-18 15:55:00,90.36,90.52,90.33,90.5,80100.0,57.5967,57.6987,57.5776,57.686,80100.0
2007-10-19 09:30:00,90.01,90.26,89.8,89.8,513500.0,57.3736,57.533,57.2398,57.2398,513500.0
2007-10-19 09:35:00,89.84,89.95,89.72,89.77,44000.0,57.2653,57.3354,57.1888,57.2206,44000.0
2007-10-19 09:40:00,89.78,90.09,89.71,89.84,48400.0,57.227,57.4246,57.1824,57.2653,48400.0
2007-10-19 09:45:00,89.82,89.83,89.61,89.79,78000.0,57.2525,57.2589,57.1187,57.2334,78000.0
2007-10-19 09:50:00,89.76,89.77,89.25,89.26,50000.0,57.2143,57.2206,56.8892,56.8956,50000.0
2007-10-19 09:55:00,89.25,89.28,89.0,89.01,51600.0,56.8892,56.9083,56.7298,56.7362,51600.0
2007-10-19 10:00:00,89.01,89.13,89.0,89.0,49100.0,56.7362,56.8127,56.7298,56.7298,49100.0
2007-10-19 10:05:00,88.99,89.02,88.63,88.94,83700.0,56.7235,56.7426,56.494,56.6916,83700.0
2007-10-19 10:10:00,88.94,89.07,88.87,88.87,50800.0,56.6916,56.7744,56.647,56.647,50800.0
2007-10-19 10:15:00,88.86,88.97,88.74,88.76,48400.0,56.6406,56.7107,56.5641,56.5769,48400.0
2007-10-19 10:20:00,88.76,88.8,87.7,88.65,130600.0,56.5769,56.6023,55.9012,56.5067,130600.0
2007-10-19 10:25:00,88.67,88.75,88.44,88.61,53100.0,56.5195,56.5705,56.3729,56.4812,53100.0
2007-10-19 10:30:00,88.65,88.75,88.6,88.6,39200.0,56.5067,56.5705,56.4749,56.4749,39200.0
2007-10-19 10:35:00,88.6,89.0,88.36,88.42,116700.0,56.4749,56.7298,56.3219,56.3601,116700.0
2007-10-19 10:40:00,88.43,88.52,88.23,88.39,62200.0,56.3665,56.4239,56.239,56.341,62200.0
2007-10-19 10:45:00,88.37,88.49,88.33,88.43,39700.0,56.3283,56.4047,56.3028,56.3665,39700.0
2007-10-19 10:50:00,88.43,88.5,88.36,88.49,41500.0,56.3665,56.4111,56.3219,56.4047,41500.0
2007-10-19 10:55:00,88.48,88.5,88.18,88.25,46900.0,56.3984,56.4111,56.2072,56.2518,46900.0
2007-10-19 11:00:00,88.28,88.45,88.25,88.41,40800.0,56.2709,56.3793,56.2518,56.3538,40800.0
2007-10-19 11:05:00,88.42,88.6,88.36,88.6,47500.0,56.3601,56.4749,56.3219,56.4749,47500.0
2007-10-19 11:10:00,88.59,88.82,88.53,88.62,37000.0,56.4685,56.6151,56.4302,56.4876,37000.0
2007-10-19 11:15:00,88.62,88.63,88.51,88.54,18000.0,56.4876,56.494,56.4175,56.4366,18000.0
2007-10-19 11:20:00,88.53,88.62,88.34,88.38,24900.0,56.4302,56.4876,56.3091,56.3346,24900.0
2007-10-19 11:25:00,88.36,88.54,88.34,88.42,18900.0,56.3219,56.4366,56.3091,56.3601,18900.0
2007-10-19 11:30:00,88.38,88.4,88.15,88.18,39400.0,56.3346,56.3474,56.188,56.2072,39400.0
2007-10-19 11:35:00,88.16,88.43,88.15,88.28,20300.0,56.1944,56.3665,56.188,56.2709,20300.0
2007-10-19 11:40:00,88.25,88.39,88.22,88.36,26900.0,56.2518,56.341,56.2326,56.3219,26900.0
2007-10-19 11:45:00,88.39,88.47,88.18,88.47,35200.0,56.341,56.392,56.2072,56.392,35200.0
2007-10-19 11:50:00,88.49,88.54,88.34,88.39,51600.0,56.4047,56.4366,56.3091,56.341,51600.0
2007-10-19 11:55:00,88.4,88.55,88.35,88.55,33500.0,56.3474,56.443,56.3155,56.443,33500.0
2007-10-19 12:00:00,88.54,88.6,88.32,88.46,31800.0,56.4366,56.4749,56.2964,56.3856,31800.0
2007-10-19 12:05:00,88.45,88.46,88.16,88.32,35100.0,56.3793,56.3856,56.1944,56.2964,35100.0
2007-10-19 12:10:00,88.31,88.42,88.21,88.31,62400.0,56.29,56.3601,56.2263,56.29,62400.0
2007-10-19 12:15:00,88.31,88.45,88.28,88.37,49800.0,56.29,56.3793,56.2709,56.3283,49800.0
2007-10-19 12:20:00,88.37,88.39,88.2,88.2,25600.0,56.3283,56.341,56.2199,56.2199,25600.0
2007-10-19 12:25:00,88.2,88.29,88.09,88.13,15500.0,56.2199,56.2773,56.1498,56.1753,15500.0
2007-10-19 12:30:00,88.15,88.25,88.08,88.19,18800.0,56.188,56.2518,56.1434,56.2135,18800.0
2007-10-19 12:35:00,88.15,88.28,88.15,88.28,10100.0,56.188,56.2709,56.188,56.2709,10100.0
2007-10-19 12:40:00,88.28,88.44,88.26,88.31,17700.0,56.2709,56.3729,56.2581,56.29,17700.0
2007-10-19 12:45:00,88.27,88.37,88.21,88.37,14900.0,56.2645,56.3283,56.2263,56.3283,14900.0
2007-10-19 12:50:00,88.36,88.39,88.21,88.27,6300.0,56.3219,56.341,56.2263,56.2645,6300.0
2007-10-19 12:55:00,88.26,88.37,88.17,88.37,19500.0,56.2581,56.3283,56.2008,56.3283,19500.0
2007-10-19 13:00:00,88.32,88.33,88.14,88.21,16000.0,56.2964,56.3028,56.1817,56.2263,16000.0
2007-10-19 13:05:00,88.21,88.36,88.2,88.3,13100.0,56.2263,56.3219,56.2199,56.2836,13100.0
2007-10-19 13:10:00,88.35,88.4,88.29,88.37,13000.0,56.3155,56.3474,56.2773,56.3283,13000.0
2007-10-19 13:15:00,88.37,88.41,88.29,88.29,14400.0,56.3283,56.3538,56.2773,56.2773,14400.0
2007-10-19 13:20:00,88.32,88.35,88.02,88.03,27100.0,56.2964,56.3155,56.1052,56.1115,27100.0
2007-10-19 13:25:00,88.02,88.14,87.87,87.91,28200.0,56.1052,56.1817,56.0096,56.035,28200.0
2007-10-19 13:30:00,87.9,87.97,87.8,87.86,23200.0,56.0287,56.0733,55.9649,56.0032,23200.0
2007-10-19 13:35:00,87.88,88.05,87.87,88.01,17000.0,56.0159,56.1243,56.0096,56.0988,17000.0
2007-10-19 13:40:00,88.01,88.24,88.01,88.22,8900.0,56.0988,56.2454,56.0988,56.2326,8900.0
2007-10-19 13:45:00,88.19,88.34,88.09,88.09,25000.0,56.2135,56.3091,56.1498,56.1498,25000.0
2007-10-19 13:50:00,88.1,88.19,88.09,88.15,13400.0,56.1562,56.2135,56.1498,56.188,13400.0
2007-10-19 13:55:00,88.15,88.2,88.06,88.09,15900.0,56.188,56.2199,56.1307,56.1498,15900.0
2007-10-19 14:00:00,88.07,88.11,87.89,87.96,36100.0,56.137,56.1625,56.0223,56.0669,36100.0
2007-10-19 14:05:00,87.98,88.09,87.72,87.77,44400.0,56.0797,56.1498,55.9139,55.9458,44400.0
2007-10-19 14:10:00,87.77,87.9,87.68,87.69,27500.0,55.9458,56.0287,55.8884,55.8948,27500.0
2007-10-19 14:15:00,87.68,87.72,87.57,87.72,24400.0,55.8884,55.9139,55.8183,55.9139,24400.0
2007-10-19 14:20:00,87.71,87.78,87.55,87.74,31800.0,55.9076,55.9522,55.8056,55.9267,31800.0
2007-10-19 14:25:00,87.72,87.86,87.67,87.75,34900.0,55.9139,56.0032,55.8821,55.9331,34900.0
2007-10-19 14:30:00,87.74,87.83,87.73,87.81,15400.0,55.9267,55.9841,55.9203,55.9713,15400.0
2007-10-19 14:35:00,87.82,87.85,87.6,87.78,38400.0,55.9777,55.9968,55.8375,55.9522,38400.0
2007-10-19 14:40:00,87.8,87.87,87.65,87.75,28100.0,55.9649,56.0096,55.8693,55.9331,28100.0
2007-10-19 14:45:00,87.75,87.76,87.65,87.69,36300.0,55.9331,55.9394,55.8693,55.8948,36300.0
2007-10-19 14:50:00,87.71,87.72,87.48,87.54,42500.0,55.9076,55.9139,55.761,55.7992,42500.0
2007-10-19 14:55:00,87.52,87.54,87.32,87.32,31700.0,55.7865,55.7992,55.659,55.659,31700.0
2007-10-19 15:00:00,87.35,87.59,87.31,87.36,54000.0,55.6781,55.8311,55.6526,55.6845,54000.0
2007-10-19 15:05:00,87.33,87.42,87.25,87.35,27500.0,55.6653,55.7227,55.6144,55.6781,27500.0
2007-10-19 15:10:00,87.34,87.34,87.1,87.13,42900.0,55.6717,55.6717,55.5187,55.5379,42900.0
2007-10-19 15:15:00,87.13,87.23,86.98,86.98,70800.0,55.5379,55.6016,55.4423,55.4423,70800.0
2007-10-19 15:20:00,86.98,86.99,86.39,86.52,73300.0,55.4423,55.4486,55.0662,55.149,73300.0
2007-10-19 15:25:00,86.53,86.95,86.53,86.68,79000.0,55.1554,55.4231,55.1554,55.251,79000.0
2007-10-19 15:30:00,86.7,87.04,86.66,87.03,92600.0,55.2638,55.4805,55.2383,55.4741,92600.0
2007-10-19 15:35:00,87.05,87.16,86.84,87.11,81500.0,55.4869,55.557,55.353,55.5251,81500.0
2007-10-19 15:40:00,87.14,87.26,86.85,86.88,87200.0,55.5442,55.6207,55.3594,55.3785,87200.0
2007-10-19 15:45:00,86.88,86.94,86.68,86.77,126300.0,55.3785,55.4168,55.251,55.3084,126300.0
2007-10-19 15:50:00,86.76,87.08,86.71,87.08,98800.0,55.302,55.506,55.2702,55.506,98800.0
2007-10-19 15:55:00,87.07,87.08,86.64,86.65,201900.0,55.4996,55.506,55.2255,55.2319,201900.0
2007-10-22 09:30:00,85.5,85.52,85.0,85.28,101600.0,54.4989,54.5116,54.1802,54.3587,101600.0
2007-10-22 09:35:00,85.26,85.6,85.11,85.46,67100.0,54.3459,54.5626,54.2503,54.4734,67100.0
2007-10-22 09:40:00,85.45,85.63,85.32,85.39,79700.0,54.467,54.5817,54.3841,54.4288,79700.0
2007-10-22 09:45:00,85.35,85.4,85.1,85.2,69000.0,54.4033,54.4351,54.2439,54.3077,69000.0
2007-10-22 09:50:00,85.21,85.23,85.11,85.14,44800.0,54.314,54.3268,54.2503,54.2694,44800.0
2007-10-22 09:55:00,85.16,85.19,84.86,84.91,77000.0,54.2822,54.3013,54.0909,54.1228,77000.0
2007-10-22 10:00:00,84.9,85.0,84.85,84.87,52600.0,54.1164,54.1802,54.0846,54.0973,52600.0
2007-10-22 10:05:00,84.9,85.14,84.85,85.09,45700.0,54.1164,54.2694,54.0846,54.2375,45700.0
2007-10-22 10:10:00,85.07,85.34,85.0,85.32,56100.0,54.2248,54.3969,54.1802,54.3841,56100.0
2007-10-22 10:15:00,85.34,85.44,85.23,85.26,45300.0,54.3969,54.4606,54.3268,54.3459,45300.0
2007-10-22 10:20:00,85.26,85.33,85.22,85.32,18500.0,54.3459,54.3905,54.3204,54.3841,18500.0
2007-10-22 10:25:00,85.32,85.39,85.15,85.37,28300.0,54.3841,54.4288,54.2758,54.416,28300.0
2007-10-22 10:30:00,85.34,85.43,85.31,85.36,39200.0,54.3969,54.4543,54.3778,54.4096,39200.0
2007-10-22 10:35:00,85.36,85.53,85.35,85.4,44400.0,54.4096,54.518,54.4033,54.4351,44400.0
2007-10-22 10:40:00,85.38,85.59,85.35,85.5,38500.0,54.4224,54.5562,54.4033,54.4989,38500.0
2007-10-22 10:45:00,85.5,85.5,85.16,85.2,62300.0,54.4989,54.4989,54.2822,54.3077,62300.0
2007-10-22 10:50:00,85.22,85.22,84.85,84.9,48700.0,54.3204,54.3204,54.0846,54.1164,48700.0
2007-10-22 10:55:00,84.89,85.02,84.79,84.86,60400.0,54.1101,54.1929,54.0463,54.0909,60400.0
2007-10-22 11:00:00,84.85,84.97,84.72,84.89,60500.0,54.0846,54.1611,54.0017,54.1101,60500.0
2007-10-22 11:05:00,84.86,85.01,84.73,84.73,44800.0,54.0909,54.1865,54.0081,54.0081,44800.0
2007-10-22 11:10:00,84.72,84.95,84.67,84.83,51000.0,54.0017,54.1483,53.9698,54.0718,51000.0
2007-10-22 11:15:00,84.83,84.83,84.55,84.61,45400.0,54.0718,54.0718,53.8933,53.9316,45400.0
2007-10-22 11:20:00,84.61,84.9,84.61,84.8,38000.0,53.9316,54.1164,53.9316,54.0527,38000.0
2007-10-22 11:25:00,84.81,84.9,84.8,84.86,67500.0,54.0591,54.1164,54.0527,54.0909,67500.0
2007-10-22 11:30:00,84.86,84.94,84.6,84.64,66800.0,54.0909,54.1419,53.9252,53.9507,66800.0
2007-10-22 11:35:00,84.64,84.7,84.57,84.68,29400.0,53.9507,53.989,53.9061,53.9762,29400.0
2007-10-22 11:40:00,84.69,84.7,84.56,84.57,48400.0,53.9826,53.989,53.8997,53.9061,48400.0
2007-10-22 11:45:00,84.57,84.61,84.45,84.6,87400.0,53.9061,53.9316,53.8296,53.9252,87400.0
2007-10-22 11:50:00,84.61,84.75,84.5,84.74,44000.0,53.9316,54.0208,53.8615,54.0144,44000.0
2007-10-22 11:55:00,84.74,84.77,84.56,84.6,29300.0,54.0144,54.0336,53.8997,53.9252,29300.0
2007-10-22 12:00:00,84.58,84.59,84.41,84.41,26100.0,53.9125,53.9188,53.8041,53.8041,26100.0
2007-10-22 12:05:00,84.4,84.42,84.3,84.31,37000.0,53.7977,53.8105,53.734,53.7404,37000.0
2007-10-22 12:10:00,84.32,84.33,84.25,84.26,24700.0,53.7467,53.7531,53.7021,53.7085,24700.0
2007-10-22 12:15:00,84.26,84.29,84.02,84.13,65500.0,53.7085,53.7276,53.5555,53.6256,65500.0
2007-10-22 12:20:00,84.13,84.14,83.95,83.96,71400.0,53.6256,53.632,53.5109,53.5173,71400.0
2007-10-22 12:25:00,83.95,84.04,83.86,83.88,25300.0,53.5109,53.5683,53.4535,53.4663,25300.0
2007-10-22 12:30:00,83.88,84.12,83.88,84.07,31200.0,53.4663,53.6193,53.4663,53.5874,31200.0
2007-10-22 12:35:00,84.06,84.09,83.9,84.0,28600.0,53.581,53.6001,53.479,53.5428,28600.0
2007-10-22 12:40:00,84.0,84.27,83.97,84.25,25700.0,53.5428,53.7149,53.5236,53.7021,25700.0
2007-10-22 12:45:00,84.3,84.46,84.21,84.46,25200.0,53.734,53.836,53.6766,53.836,25200.0
2007-10-22 12:50:00,84.46,85.0,84.37,84.91,40400.0,53.836,54.1802,53.7786,54.1228,40400.0
2007-10-22 12:55:00,84.93,85.01,84.77,84.85,29100.0,54.1356,54.1865,54.0336,54.0846,29100.0
2007-10-22 13:00:00,84.85,85.17,84.83,85.11,58200.0,54.0846,54.2885,54.0718,54.2503,58200.0
2007-10-22 13:05:00,85.13,85.22,85.0,85.08,29600.0,54.263,54.3204,54.1802,54.2312,29600.0
2007-10-22 13:10:00,85.09,85.13,84.86,84.88,26700.0,54.2375,54.263,54.0909,54.1037,26700.0
2007-10-22 13:15:00,84.86,84.88,84.74,84.83,19700.0,54.0909,54.1037,54.0144,54.0718,19700.0
2007-10-22 13:20:00,84.82,85.06,84.78,84.91,36700.0,54.0654,54.2184,54.0399,54.1228,36700.0
2007-10-22 13:25:00,84.93,85.2,84.93,85.18,21500.0,54.1356,54.3077,54.1356,54.2949,21500.0
2007-10-22 13:30:00,85.2,85.22,85.05,85.06,24600.0,54.3077,54.3204,54.212,54.2184,24600.0
2007-10-22 13:35:00,85.07,85.07,84.83,84.88,20000.0,54.2248,54.2248,54.0718,54.1037,20000.0
2007-10-22 13:40:00,84.88,84.96,84.79,84.92,21700.0,54.1037,54.1547,54.0463,54.1292,21700.0
2007-10-22 13:45:00,84.92,84.99,84.75,84.82,29900.0,54.1292,54.1738,54.0208,54.0654,29900.0
2007-10-22 13:50:00,84.83,84.97,84.52,84.56,30200.0,54.0718,54.1611,53.8742,53.8997,30200.0
2007-10-22 13:55:00,84.56,84.64,84.41,84.44,22800.0,53.8997,53.9507,53.8041,53.8232,22800.0
2007-10-22 14:00:00,84.44,84.76,84.44,84.76,25300.0,53.8232,54.0272,53.8232,54.0272,25300.0
2007-10-22 14:05:00,84.75,84.76,84.61,84.68,50600.0,54.0208,54.0272,53.9316,53.9762,50600.0
2007-10-22 14:10:00,84.68,84.83,84.6,84.6,26400.0,53.9762,54.0718,53.9252,53.9252,26400.0
2007-10-22 14:15:00,84.61,84.87,84.56,84.78,31800.0,53.9316,54.0973,53.8997,54.0399,31800.0
2007-10-22 14:20:00,84.78,84.79,84.65,84.65,25800.0,54.0399,54.0463,53.9571,53.9571,25800.0
2007-10-22 14:25:00,84.64,84.75,84.38,84.4,21300.0,53.9507,54.0208,53.785,53.7977,21300.0
2007-10-22 14:30:00,84.39,84.53,84.39,84.45,31000.0,53.7914,53.8806,53.7914,53.8296,31000.0
2007-10-22 14:35:00,84.46,84.48,84.11,84.15,53600.0,53.836,53.8487,53.6129,53.6384,53600.0
2007-10-22 14:40:00,84.15,84.36,84.08,84.3,33100.0,53.6384,53.7722,53.5938,53.734,33100.0
2007-10-22 14:45:00,84.28,84.39,84.19,84.38,25800.0,53.7212,53.7914,53.6639,53.785,25800.0
2007-10-22 14:50:00,84.37,84.45,84.28,84.45,23500.0,53.7786,53.8296,53.7212,53.8296,23500.0
2007-10-22 14:55:00,84.46,84.49,84.27,84.33,36800.0,53.836,53.8551,53.7149,53.7531,36800.0
2007-10-22 15:00:00,84.32,84.44,84.12,84.15,47700.0,53.7467,53.8232,53.6193,53.6384,47700.0
2007-10-22 15:05:00,84.13,84.38,84.13,84.28,36700.0,53.6256,53.785,53.6256,53.7212,36700.0
2007-10-22 15:10:00,84.29,84.34,84.1,84.29,32400.0,53.7276,53.7595,53.6065,53.7276,32400.0
2007-10-22 15:15:00,84.29,84.48,84.29,84.34,48400.0,53.7276,53.8487,53.7276,53.7595,48400.0
2007-10-22 15:20:00,84.36,84.5,84.28,84.41,53800.0,53.7722,53.8615,53.7212,53.8041,53800.0
2007-10-22 15:25:00,84.44,84.73,84.41,84.61,72500.0,53.8232,54.0081,53.8041,53.9316,72500.0
2007-10-22 15:30:00,84.62,84.74,84.6,84.72,59300.0,53.938,54.0144,53.9252,54.0017,59300.0
2007-10-22 15:35:00,84.72,84.86,84.68,84.85,63800.0,54.0017,54.0909,53.9762,54.0846,63800.0
2007-10-22 15:40:00,84.84,85.16,84.83,85.13,120000.0,54.0782,54.2822,54.0718,54.263,120000.0
2007-10-22 15:45:00,85.13,85.28,84.99,85.28,94400.0,54.263,54.3587,54.1738,54.3587,94400.0
2007-10-22 15:50:00,85.28,85.55,85.23,85.49,128500.0,54.3587,54.5308,54.3268,54.4925,128500.0
2007-10-22 15:55:00,85.48,85.59,85.35,85.54,113800.0,54.4861,54.5562,54.4033,54.5244,113800.0
2007-10-23 09:30:00,86.0,86.08,85.71,85.98,47000.0,54.8176,54.8686,54.6327,54.8048,47000.0
2007-10-23 09:35:00,86.04,86.15,85.74,85.98,46400.0,54.8431,54.9132,54.6519,54.8048,46400.0
2007-10-23 09:40:00,85.97,86.11,85.95,85.95,73700.0,54.7985,54.8877,54.7857,54.7857,73700.0
2007-10-23 09:45:00,85.95,86.1,85.9,86.07,82000.0,54.7857,54.8813,54.7538,54.8622,82000.0
2007-10-23 09:50:00,86.09,86.27,86.06,86.22,49900.0,54.875,54.9897,54.8558,54.9578,49900.0
2007-10-23 09:55:00,86.24,86.24,85.87,86.05,47800.0,54.9706,54.9706,54.7347,54.8495,47800.0
2007-10-23 10:00:00,86.05,86.49,86.01,86.32,27100.0,54.8495,55.1299,54.824,55.0216,27100.0
2007-10-23 10:05:00,86.31,86.63,86.2,86.49,50500.0,55.0152,55.2192,54.9451,55.1299,50500.0
2007-10-23 10:10:00,86.53,86.68,86.27,86.27,49200.0,55.1554,55.251,54.9897,54.9897,49200.0
2007-10-23 10:15:00,86.25,86.26,86.0,86.07,36000.0,54.9769,54.9833,54.8176,54.8622,36000.0
2007-10-23 10:20:00,86.03,86.12,85.97,86.06,48000.0,54.8367,54.8941,54.7985,54.8558,48000.0
2007-10-23 10:25:00,86.06,86.09,85.86,85.86,72300.0,54.8558,54.875,54.7284,54.7284,72300.0
2007-10-23 10:30:00,85.86,85.95,85.75,85.9,39100.0,54.7284,54.7857,54.6582,54.7538,39100.0
2007-10-23 10:35:00,85.85,85.88,85.72,85.84,53700.0,54.722,54.7411,54.6391,54.7156,53700.0
2007-10-23 10:40:00,85.81,85.9,85.56,85.57,42400.0,54.6965,54.7538,54.5371,54.5435,42400.0
2007-10-23 10:45:00,85.56,85.56,85.03,85.11,87100.0,54.5371,54.5371,54.1993,54.2503,87100.0
2007-10-23 10:50:00,85.1,85.1,84.83,84.9,58500.0,54.2439,54.2439,54.0718,54.1164,58500.0
2007-10-23 10:55:00,84.89,84.94,84.7,84.7,92400.0,54.1101,54.1419,53.989,53.989,92400.0
2007-10-23 11:00:00,84.7,84.78,84.48,84.63,86400.0,53.989,54.0399,53.8487,53.9443,86400.0
2007-10-23 11:05:00,84.63,84.65,84.21,84.51,113100.0,53.9443,53.9571,53.6766,53.8678,113100.0
2007-10-23 11:10:00,84.58,84.6,84.34,84.38,67400.0,53.9125,53.9252,53.7595,53.785,67400.0
2007-10-23 11:15:00,84.39,84.48,84.3,84.33,49500.0,53.7914,53.8487,53.734,53.7531,49500.0
2007-10-23 11:20:00,84.36,84.5,84.11,84.22,71500.0,53.7722,53.8615,53.6129,53.683,71500.0
2007-10-23 11:25:00,84.2,84.37,84.18,84.34,27400.0,53.6702,53.7786,53.6575,53.7595,27400.0
2007-10-23 11:30:00,84.36,84.6,84.34,84.57,38700.0,53.7722,53.9252,53.7595,53.9061,38700.0
2007-10-23 11:35:00,84.56,84.79,84.55,84.66,23900.0,53.8997,54.0463,53.8933,53.9635,23900.0
2007-10-23 11:40:00,84.67,84.74,84.59,84.74,17700.0,53.9698,54.0144,53.9188,54.0144,17700.0
2007-10-23 11:45:00,84.74,84.9,84.71,84.8,65500.0,54.0144,54.1164,53.9953,54.0527,65500.0
2007-10-23 11:50:00,84.81,84.9,84.74,84.9,33100.0,54.0591,54.1164,54.0144,54.1164,33100.0
2007-10-23 11:55:00,84.85,84.9,84.7,84.82,32100.0,54.0846,54.1164,53.989,54.0654,32100.0
2007-10-23 12:00:00,84.85,84.95,84.74,84.74,29800.0,54.0846,54.1483,54.0144,54.0144,29800.0
2007-10-23 12:05:00,84.75,84.89,84.72,84.77,34700.0,54.0208,54.1101,54.0017,54.0336,34700.0
2007-10-23 12:10:00,84.77,84.77,84.7,84.75,36400.0,54.0336,54.0336,53.989,54.0208,36400.0
2007-10-23 12:15:00,84.75,84.75,84.45,84.58,91100.0,54.0208,54.0208,53.8296,53.9125,91100.0
2007-10-23 12:20:00,84.61,84.75,84.56,84.63,23300.0,53.9316,54.0208,53.8997,53.9443,23300.0
2007-10-23 12:25:00,84.63,84.69,84.56,84.68,44600.0,53.9443,53.9826,53.8997,53.9762,44600.0
2007-10-23 12:30:00,84.68,84.75,84.6,84.75,39400.0,53.9762,54.0208,53.9252,54.0208,39400.0
2007-10-23 12:35:00,84.75,84.76,84.69,84.73,78900.0,54.0208,54.0272,53.9826,54.0081,78900.0
2007-10-23 12:40:00,84.74,84.8,84.69,84.77,36200.0,54.0144,54.0527,53.9826,54.0336,36200.0
2007-10-23 12:45:00,84.78,84.88,84.74,84.75,27700.0,54.0399,54.1037,54.0144,54.0208,27700.0
2007-10-23 12:50:00,84.75,84.78,84.67,84.73,96900.0,54.0208,54.0399,53.9698,54.0081,96900.0
2007-10-23 12:55:00,84.74,84.76,84.6,84.6,28100.0,54.0144,54.0272,53.9252,53.9252,28100.0
2007-10-23 13:00:00,84.6,84.61,84.48,84.48,22800.0,53.9252,53.9316,53.8487,53.8487,22800.0
2007-10-23 13:05:00,84.48,84.75,84.44,84.74,30300.0,53.8487,54.0208,53.8232,54.0144,30300.0
2007-10-23 13:10:00,84.74,84.76,84.55,84.66,39900.0,54.0144,54.0272,53.8933,53.9635,39900.0
2007-10-23 13:15:00,84.68,84.76,84.6,84.69,23000.0,53.9762,54.0272,53.9252,53.9826,23000.0
2007-10-23 13:20:00,84.7,84.79,84.57,84.76,29300.0,53.989,54.0463,53.9061,54.0272,29300.0
2007-10-23 13:25:00,84.74,84.78,84.51,84.54,25900.0,54.0144,54.0399,53.8678,53.887,25900.0
2007-10-23 13:30:00,84.55,84.58,84.4,84.53,32400.0,53.8933,53.9125,53.7977,53.8806,32400.0
2007-10-23 13:35:00,84.54,84.63,84.36,84.41,42400.0,53.887,53.9443,53.7722,53.8041,42400.0
2007-10-23 13:40:00,84.43,84.53,84.31,84.52,22700.0,53.8168,53.8806,53.7404,53.8742,22700.0
2007-10-23 13:45:00,84.52,84.55,84.36,84.38,41900.0,53.8742,53.8933,53.7722,53.785,41900.0
2007-10-23 13:50:00,84.38,84.58,84.38,84.5,44100.0,53.785,53.9125,53.785,53.8615,44100.0
2007-10-23 13:55:00,84.5,84.59,84.35,84.49,46000.0,53.8615,53.9188,53.7659,53.8551,46000.0
2007-10-23 14:00:00,84.48,84.68,84.36,84.54,67300.0,53.8487,53.9762,53.7722,53.887,67300.0
2007-10-23 14:05:00,84.58,84.79,84.49,84.78,44400.0,53.9125,54.0463,53.8551,54.0399,44400.0
2007-10-23 14:10:00,84.78,84.8,84.63,84.71,38200.0,54.0399,54.0527,53.9443,53.9953,38200.0
2007-10-23 14:15:00,84.73,84.94,84.7,84.89,43800.0,54.0081,54.1419,53.989,54.1101,43800.0
2007-10-23 14:20:00,84.92,85.05,84.84,84.98,59500.0,54.1292,54.212,54.0782,54.1674,59500.0
2007-10-23 14:25:00,84.97,85.1,84.93,85.05,65100.0,54.1611,54.2439,54.1356,54.212,65100.0
2007-10-23 14:30:00,85.05,85.18,85.02,85.12,70000.0,54.212,54.2949,54.1929,54.2567,70000.0
2007-10-23 14:35:00,85.15,85.21,85.02,85.19,28900.0,54.2758,54.314,54.1929,54.3013,28900.0
2007-10-23 14:40:00,85.17,85.36,85.13,85.32,42800.0,54.2885,54.4096,54.263,54.3841,42800.0
2007-10-23 14:45:00,85.33,85.33,84.94,84.99,60300.0,54.3905,54.3905,54.1419,54.1738,60300.0
2007-10-23 14:50:00,84.96,85.07,84.73,84.75,143000.0,54.1547,54.2248,54.0081,54.0208,143000.0
2007-10-23 14:55:00,84.74,84.77,84.47,84.55,93400.0,54.0144,54.0336,53.8423,53.8933,93400.0
2007-10-23 15:00:00,84.53,84.59,84.42,84.59,63300.0,53.8806,53.9188,53.8105,53.9188,63300.0
2007-10-23 15:05:00,84.61,84.75,84.5,84.58,54900.0,53.9316,54.0208,53.8615,53.9125,54900.0
2007-10-23 15:10:00,84.57,84.59,84.3,84.31,58900.0,53.9061,53.9188,53.734,53.7404,58900.0
2007-10-23 15:15:00,84.31,84.41,84.25,84.29,74000.0,53.7404,53.8041,53.7021,53.7276,74000.0
2007-10-23 15:20:00,84.29,84.4,84.1,84.14,83400.0,53.7276,53.7977,53.6065,53.632,83400.0
2007-10-23 15:25:00,84.16,84.33,84.09,84.13,121500.0,53.6447,53.7531,53.6001,53.6256,121500.0
2007-10-23 15:30:00,84.13,84.52,84.13,84.4,59300.0,53.6256,53.8742,53.6256,53.7977,59300.0
2007-10-23 15:35:00,84.38,84.67,84.31,84.67,50600.0,53.785,53.9698,53.7404,53.9698,50600.0
2007-10-23 15:40:00,84.66,85.04,84.66,85.02,101600.0,53.9635,54.2057,53.9635,54.1929,101600.0
2007-10-23 15:45:00,85.04,85.09,84.93,85.07,98100.0,54.2057,54.2375,54.1356,54.2248,98100.0
2007-10-23 15:50:00,85.08,85.55,85.06,85.48,149700.0,54.2312,54.5308,54.2184,54.4861,149700.0
2007-10-23 15:55:00,85.46,85.55,85.42,85.51,172900.0,54.4734,54.5308,54.4479,54.5053,172900.0
2007-10-24 09:30:00,85.22,85.8,85.15,85.25,92000.0,54.3204,54.6901,54.2758,54.3395,92000.0
2007-10-24 09:35:00,85.25,85.29,84.94,85.18,54500.0,54.3395,54.365,54.1419,54.2949,54500.0
2007-10-24 09:40:00,85.19,85.6,85.16,85.33,59300.0,54.3013,54.5626,54.2822,54.3905,59300.0
2007-10-24 09:45:00,85.38,85.48,85.23,85.25,38000.0,54.4224,54.4861,54.3268,54.3395,38000.0
2007-10-24 09:50:00,85.32,85.4,85.29,85.38,47400.0,54.3841,54.4351,54.365,54.4224,47400.0
2007-10-24 09:55:00,85.36,85.38,85.11,85.26,42600.0,54.4096,54.4224,54.2503,54.3459,42600.0
2007-10-24 10:00:00,85.25,85.43,85.06,85.33,39900.0,54.3395,54.4543,54.2184,54.3905,39900.0
2007-10-24 10:05:00,85.27,85.49,85.27,85.38,25400.0,54.3523,54.4925,54.3523,54.4224,25400.0
2007-10-24 10:10:00,85.37,85.37,84.99,85.1,34300.0,54.416,54.416,54.1738,54.2439,34300.0
2007-10-24 10:15:00,85.09,85.28,85.0,85.08,44800.0,54.2375,54.3587,54.1802,54.2312,44800.0
2007-10-24 10:20:00,85.05,85.4,85.04,85.4,38900.0,54.212,54.4351,54.2057,54.4351,38900.0
2007-10-24 10:25:00,85.39,85.5,85.19,85.48,45000.0,54.4288,54.4989,54.3013,54.4861,45000.0
2007-10-24 10:30:00,85.41,86.74,85.4,86.54,150800.0,54.4415,55.2893,54.4351,55.1618,150800.0
2007-10-24 10:35:00,86.54,86.66,86.27,86.35,115800.0,55.1618,55.2383,54.9897,55.0407,115800.0
2007-10-24 10:40:00,86.31,86.57,86.28,86.48,70700.0,55.0152,55.1809,54.9961,55.1235,70700.0
2007-10-24 10:45:00,86.48,86.48,86.04,86.29,99100.0,55.1235,55.1235,54.8431,55.0024,99100.0
2007-10-24 10:50:00,86.25,86.53,86.15,86.15,62600.0,54.9769,55.1554,54.9132,54.9132,62600.0
2007-10-24 10:55:00,86.15,86.44,86.15,86.36,62100.0,54.9132,55.0981,54.9132,55.0471,62100.0
2007-10-24 11:00:00,86.33,86.38,86.22,86.24,26200.0,55.0279,55.0598,54.9578,54.9706,26200.0
2007-10-24 11:05:00,86.24,86.25,85.64,85.64,64800.0,54.9706,54.9769,54.5881,54.5881,64800.0
2007-10-24 11:10:00,85.64,85.66,85.33,85.53,45500.0,54.5881,54.6009,54.3905,54.518,45500.0
2007-10-24 11:15:00,85.52,85.75,85.09,85.15,73400.0,54.5116,54.6582,54.2375,54.2758,73400.0
2007-10-24 11:20:00,85.18,85.64,85.12,85.64,45400.0,54.2949,54.5881,54.2567,54.5881,45400.0
2007-10-24 11:25:00,85.64,86.02,85.61,86.0,33300.0,54.5881,54.8303,54.569,54.8176,33300.0
2007-10-24 11:30:00,86.0,86.12,85.65,85.67,44800.0,54.8176,54.8941,54.5945,54.6072,44800.0
2007-10-24 11:35:00,85.67,86.05,85.67,86.05,40400.0,54.6072,54.8495,54.6072,54.8495,40400.0
2007-10-24 11:40:00,86.04,86.07,85.85,85.93,37900.0,54.8431,54.8622,54.722,54.773,37900.0
2007-10-24 11:45:00,85.94,85.96,85.75,85.82,14500.0,54.7793,54.7921,54.6582,54.7029,14500.0
2007-10-24 11:50:00,85.79,85.93,85.73,85.75,19300.0,54.6837,54.773,54.6455,54.6582,19300.0
2007-10-24 11:55:00,85.73,85.84,85.65,85.74,30600.0,54.6455,54.7156,54.5945,54.6519,30600.0
2007-10-24 12:00:00,85.71,85.81,85.66,85.77,20400.0,54.6327,54.6965,54.6009,54.671,20400.0
2007-10-24 12:05:00,85.8,86.06,85.79,85.99,20600.0,54.6901,54.8558,54.6837,54.8112,20600.0
2007-10-24 12:10:00,86.02,86.25,85.95,86.19,24400.0,54.8303,54.9769,54.7857,54.9387,24400.0
2007-10-24 12:15:00,86.21,86.33,86.17,86.22,31300.0,54.9514,55.0279,54.9259,54.9578,31300.0
2007-10-24 12:20:00,86.24,86.26,86.08,86.09,23300.0,54.9706,54.9833,54.8686,54.875,23300.0
2007-10-24 12:25:00,86.07,86.31,86.05,86.25,14300.0,54.8622,55.0152,54.8495,54.9769,14300.0
2007-10-24 12:30:00,86.25,86.34,86.15,86.34,18300.0,54.9769,55.0343,54.9132,55.0343,18300.0
2007-10-24 12:35:00,86.34,86.51,86.3,86.33,59900.0,55.0343,55.1427,55.0088,55.0279,59900.0
2007-10-24 12:40:00,86.34,86.5,86.25,86.42,26400.0,55.0343,55.1363,54.9769,55.0853,26400.0
2007-10-24 12:45:00,86.46,86.51,86.32,86.42,21700.0,55.1108,55.1427,55.0216,55.0853,21700.0
2007-10-24 12:50:00,86.48,86.49,86.13,86.16,25400.0,55.1235,55.1299,54.9005,54.9196,25400.0
2007-10-24 12:55:00,86.16,86.27,86.1,86.24,11100.0,54.9196,54.9897,54.8813,54.9706,11100.0
2007-10-24 13:00:00,86.27,86.31,86.0,86.09,19600.0,54.9897,55.0152,54.8176,54.875,19600.0
2007-10-24 13:05:00,86.13,86.37,86.13,86.28,10800.0,54.9005,55.0534,54.9005,54.9961,10800.0
2007-10-24 13:10:00,86.29,86.37,86.2,86.34,36300.0,55.0024,55.0534,54.9451,55.0343,36300.0
2007-10-24 13:15:00,86.33,86.36,86.07,86.2,25100.0,55.0279,55.0471,54.8622,54.9451,25100.0
2007-10-24 13:20:00,86.15,86.15,85.88,85.96,21100.0,54.9132,54.9132,54.7411,54.7921,21100.0
2007-10-24 13:25:00,85.99,86.3,85.87,86.19,41900.0,54.8112,55.0088,54.7347,54.9387,41900.0
2007-10-24 13:30:00,86.18,86.29,86.09,86.17,17900.0,54.9323,55.0024,54.875,54.9259,17900.0
2007-10-24 13:35:00,86.13,86.13,85.9,85.91,22000.0,54.9005,54.9005,54.7538,54.7602,22000.0
2007-10-24 13:40:00,85.87,85.98,85.7,85.8,24900.0,54.7347,54.8048,54.6264,54.6901,24900.0
2007-10-24 13:45:00,85.81,86.14,85.8,86.08,13500.0,54.6965,54.9068,54.6901,54.8686,13500.0
2007-10-24 13:50:00,86.08,86.19,86.02,86.08,17200.0,54.8686,54.9387,54.8303,54.8686,17200.0
2007-10-24 13:55:00,86.09,86.21,85.99,86.18,28500.0,54.875,54.9514,54.8112,54.9323,28500.0
2007-10-24 14:00:00,86.19,86.22,85.76,85.76,47600.0,54.9387,54.9578,54.6646,54.6646,47600.0
2007-10-24 14:05:00,85.76,85.89,85.75,85.81,19300.0,54.6646,54.7475,54.6582,54.6965,19300.0
2007-10-24 14:10:00,85.81,85.95,85.6,85.63,27900.0,54.6965,54.7857,54.5626,54.5817,27900.0
2007-10-24 14:15:00,85.63,85.83,85.56,85.57,21000.0,54.5817,54.7092,54.5371,54.5435,21000.0
2007-10-24 14:20:00,85.61,86.13,85.61,86.11,42900.0,54.569,54.9005,54.569,54.8877,42900.0
2007-10-24 14:25:00,86.15,86.41,85.97,86.28,50500.0,54.9132,55.0789,54.7985,54.9961,50500.0
2007-10-24 14:30:00,86.27,86.5,86.15,86.43,62300.0,54.9897,55.1363,54.9132,55.0917,62300.0
2007-10-24 14:35:00,86.43,86.51,86.22,86.5,30500.0,55.0917,55.1427,54.9578,55.1363,30500.0
2007-10-24 14:40:00,86.47,86.47,86.13,86.21,29900.0,55.1172,55.1172,54.9005,54.9514,29900.0
2007-10-24 14:45:00,86.15,86.5,86.15,86.45,26900.0,54.9132,55.1363,54.9132,55.1044,26900.0
2007-10-24 14:50:00,86.48,86.55,86.33,86.46,25500.0,55.1235,55.1682,55.0279,55.1108,25500.0
2007-10-24 14:55:00,86.5,86.67,86.47,86.6,75100.0,55.1363,55.2447,55.1172,55.2,75100.0
2007-10-24 15:00:00,86.6,86.65,86.49,86.6,48400.0,55.2,55.2319,55.1299,55.2,48400.0
2007-10-24 15:05:00,86.62,86.74,86.51,86.73,59300.0,55.2128,55.2893,55.1427,55.2829,59300.0
2007-10-24 15:10:00,86.7,86.9,86.59,86.87,117400.0,55.2638,55.3913,55.1937,55.3721,117400.0
2007-10-24 15:15:00,86.88,86.88,86.53,86.63,94100.0,55.3785,55.3785,55.1554,55.2192,94100.0
2007-10-24 15:20:00,86.6,86.66,86.37,86.6,63000.0,55.2,55.2383,55.0534,55.2,63000.0
2007-10-24 15:25:00,86.6,86.81,86.47,86.79,38100.0,55.2,55.3339,55.1172,55.3211,38100.0
2007-10-24 15:30:00,86.8,86.85,86.41,86.51,44600.0,55.3275,55.3594,55.0789,55.1427,44600.0
2007-10-24 15:35:00,86.49,86.57,86.32,86.36,81400.0,55.1299,55.1809,55.0216,55.0471,81400.0
2007-10-24 15:40:00,86.35,86.54,86.25,86.28,54700.0,55.0407,55.1618,54.9769,54.9961,54700.0
2007-10-24 15:45:00,86.29,86.51,86.28,86.43,45900.0,55.0024,55.1427,54.9961,55.0917,45900.0
2007-10-24 15:50:00,86.42,86.69,86.32,86.69,56100.0,55.0853,55.2574,55.0216,55.2574,56100.0
2007-10-24 15:55:00,86.68,86.75,86.64,86.7,63300.0,55.251,55.2956,55.2255,55.2638,63300.0
2007-10-25 09:30:00,87.15,87.23,86.75,87.1,39800.0,55.5506,55.6016,55.2956,55.5187,39800.0
2007-10-25 09:35:00,87.12,87.35,86.92,87.12,54600.0,55.5315,55.6781,55.404,55.5315,54600.0
2007-10-25 09:40:00,87.07,87.25,86.93,87.19,50600.0,55.4996,55.6144,55.4104,55.5761,50600.0
2007-10-25 09:45:00,87.16,87.98,87.15,87.82,120200.0,55.557,56.0797,55.5506,55.9777,120200.0
2007-10-25 09:50:00,87.81,87.93,87.76,87.8,51100.0,55.9713,56.0478,55.9394,55.9649,51100.0
2007-10-25 09:55:00,87.79,88.07,87.7,87.85,80400.0,55.9586,56.137,55.9012,55.9968,80400.0
2007-10-25 10:00:00,87.88,87.96,87.7,87.78,67900.0,56.0159,56.0669,55.9012,55.9522,67900.0
2007-10-25 10:05:00,87.75,88.0,87.74,87.87,43800.0,55.9331,56.0924,55.9267,56.0096,43800.0
2007-10-25 10:10:00,87.84,88.1,87.77,88.09,55700.0,55.9904,56.1562,55.9458,56.1498,55700.0
2007-10-25 10:15:00,88.1,88.6,88.06,88.54,72500.0,56.1562,56.4749,56.1307,56.4366,72500.0
2007-10-25 10:20:00,88.53,88.56,88.27,88.37,51200.0,56.4302,56.4494,56.2645,56.3283,51200.0
2007-10-25 10:25:00,88.36,88.52,88.3,88.45,63900.0,56.3219,56.4239,56.2836,56.3793,63900.0
2007-10-25 10:30:00,88.46,88.5,87.88,88.09,82900.0,56.3856,56.4111,56.0159,56.1498,82900.0
2007-10-25 10:35:00,88.09,88.25,87.8,87.87,58700.0,56.1498,56.2518,55.9649,56.0096,58700.0
2007-10-25 10:40:00,87.88,88.08,87.72,88.03,48200.0,56.0159,56.1434,55.9139,56.1115,48200.0
2007-10-25 10:45:00,88.03,88.04,87.76,87.82,18000.0,56.1115,56.1179,55.9394,55.9777,18000.0
2007-10-25 10:50:00,87.82,88.1,87.76,87.96,26000.0,55.9777,56.1562,55.9394,56.0669,26000.0
2007-10-25 10:55:00,87.95,88.07,87.94,88.01,22000.0,56.0605,56.137,56.0542,56.0988,22000.0
2007-10-25 11:00:00,88.01,88.12,87.9,87.95,21100.0,56.0988,56.1689,56.0287,56.0605,21100.0
2007-10-25 11:05:00,87.94,88.27,87.86,88.27,60700.0,56.0542,56.2645,56.0032,56.2645,60700.0
2007-10-25 11:10:00,88.28,88.4,88.11,88.27,46200.0,56.2709,56.3474,56.1625,56.2645,46200.0
2007-10-25 11:15:00,88.28,88.28,87.95,88.07,28000.0,56.2709,56.2709,56.0605,56.137,28000.0
2007-10-25 11:20:00,88.06,88.18,88.0,88.03,18400.0,56.1307,56.2072,56.0924,56.1115,18400.0
2007-10-25 11:25:00,88.04,88.1,87.93,88.04,23300.0,56.1179,56.1562,56.0478,56.1179,23300.0
2007-10-25 11:30:00,88.0,88.19,88.0,88.15,28800.0,56.0924,56.2135,56.0924,56.188,28800.0
2007-10-25 11:35:00,88.15,88.15,87.88,87.88,36800.0,56.188,56.188,56.0159,56.0159,36800.0
2007-10-25 11:40:00,87.87,88.1,87.85,88.09,18100.0,56.0096,56.1562,55.9968,56.1498,18100.0
2007-10-25 11:45:00,88.08,88.13,87.96,88.03,15300.0,56.1434,56.1753,56.0669,56.1115,15300.0
2007-10-25 11:50:00,88.04,88.05,87.85,87.96,22000.0,56.1179,56.1243,55.9968,56.0669,22000.0
2007-10-25 11:55:00,87.95,87.95,87.71,87.8,38400.0,56.0605,56.0605,55.9076,55.9649,38400.0
2007-10-25 12:00:00,87.78,87.81,87.5,87.8,46800.0,55.9522,55.9713,55.7737,55.9649,46800.0
2007-10-25 12:05:00,87.83,87.83,87.55,87.72,23900.0,55.9841,55.9841,55.8056,55.9139,23900.0
2007-10-25 12:10:00,87.68,87.97,87.64,87.97,24900.0,55.8884,56.0733,55.8629,56.0733,24900.0
2007-10-25 12:15:00,87.99,88.0,87.92,87.97,9800.0,56.086,56.0924,56.0414,56.0733,9800.0
2007-10-25 12:20:00,88.0,88.2,87.9,88.19,35700.0,56.0924,56.2199,56.0287,56.2135,35700.0
2007-10-25 12:25:00,88.19,88.38,88.13,88.38,22400.0,56.2135,56.3346,56.1753,56.3346,22400.0
2007-10-25 12:30:00,88.36,88.39,88.14,88.3,53500.0,56.3219,56.341,56.1817,56.2836,53500.0
2007-10-25 12:35:00,88.29,88.36,88.23,88.33,14000.0,56.2773,56.3219,56.239,56.3028,14000.0
2007-10-25 12:40:00,88.35,88.41,88.23,88.41,25900.0,56.3155,56.3538,56.239,56.3538,25900.0
2007-10-25 12:45:00,88.41,88.47,88.18,88.2,17700.0,56.3538,56.392,56.2072,56.2199,17700.0
2007-10-25 12:50:00,88.17,88.42,88.17,88.37,14300.0,56.2008,56.3601,56.2008,56.3283,14300.0
2007-10-25 12:55:00,88.37,88.48,88.16,88.46,25400.0,56.3283,56.3984,56.1944,56.3856,25400.0
2007-10-25 13:00:00,88.46,88.51,88.31,88.36,24900.0,56.3856,56.4175,56.29,56.3219,24900.0
2007-10-25 13:05:00,88.34,88.43,88.09,88.23,75000.0,56.3091,56.3665,56.1498,56.239,75000.0
2007-10-25 13:10:00,88.25,88.33,88.17,88.17,26800.0,56.2518,56.3028,56.2008,56.2008,26800.0
2007-10-25 13:15:00,88.18,88.44,88.18,88.29,17600.0,56.2072,56.3729,56.2072,56.2773,17600.0
2007-10-25 13:20:00,88.25,88.32,88.04,88.21,63900.0,56.2518,56.2964,56.1179,56.2263,63900.0
2007-10-25 13:25:00,88.19,88.3,88.16,88.24,41600.0,56.2135,56.2836,56.1944,56.2454,41600.0
2007-10-25 13:30:00,88.28,88.41,88.26,88.31,25800.0,56.2709,56.3538,56.2581,56.29,25800.0
2007-10-25 13:35:00,88.31,88.42,88.18,88.26,24800.0,56.29,56.3601,56.2072,56.2581,24800.0
2007-10-25 13:40:00,88.25,88.31,88.2,88.23,14600.0,56.2518,56.29,56.2199,56.239,14600.0
2007-10-25 13:45:00,88.24,88.43,88.18,88.33,27100.0,56.2454,56.3665,56.2072,56.3028,27100.0
2007-10-25 13:50:00,88.34,88.34,88.16,88.29,43000.0,56.3091,56.3091,56.1944,56.2773,43000.0
2007-10-25 13:55:00,88.29,88.41,88.25,88.29,29300.0,56.2773,56.3538,56.2518,56.2773,29300.0
2007-10-25 14:00:00,88.31,88.35,88.15,88.35,57900.0,56.29,56.3155,56.188,56.3155,57900.0
2007-10-25 14:05:00,88.35,88.36,88.15,88.15,17600.0,56.3155,56.3219,56.188,56.188,17600.0
2007-10-25 14:10:00,88.15,88.45,88.15,88.31,18400.0,56.188,56.3793,56.188,56.29,18400.0
2007-10-25 14:15:00,88.3,88.35,88.18,88.26,18200.0,56.2836,56.3155,56.2072,56.2581,18200.0
2007-10-25 14:20:00,88.27,88.5,88.15,88.44,44600.0,56.2645,56.4111,56.188,56.3729,44600.0
2007-10-25 14:25:00,88.42,88.52,88.33,88.48,45200.0,56.3601,56.4239,56.3028,56.3984,45200.0
2007-10-25 14:30:00,88.49,88.51,88.25,88.37,32800.0,56.4047,56.4175,56.2518,56.3283,32800.0
2007-10-25 14:35:00,88.33,88.52,88.25,88.49,32400.0,56.3028,56.4239,56.2518,56.4047,32400.0
2007-10-25 14:40:00,88.46,88.73,88.44,88.44,40400.0,56.3856,56.5577,56.3729,56.3729,40400.0
2007-10-25 14:45:00,88.42,88.65,88.41,88.57,20600.0,56.3601,56.5067,56.3538,56.4557,20600.0
2007-10-25 14:50:00,88.54,88.75,88.51,88.71,28300.0,56.4366,56.5705,56.4175,56.545,28300.0
2007-10-25 14:55:00,88.74,88.98,88.66,88.95,54200.0,56.5641,56.7171,56.5131,56.698,54200.0
2007-10-25 15:00:00,88.96,89.0,88.74,88.92,45700.0,56.7043,56.7298,56.5641,56.6788,45700.0
2007-10-25 15:05:00,88.94,89.0,88.8,88.97,91100.0,56.6916,56.7298,56.6023,56.7107,91100.0
2007-10-25 15:10:00,88.97,89.25,88.91,89.0,71800.0,56.7107,56.8892,56.6725,56.7298,71800.0
2007-10-25 15:15:00,89.02,89.21,88.91,89.21,47800.0,56.7426,56.8637,56.6725,56.8637,47800.0
2007-10-25 15:20:00,89.16,89.47,89.0,89.31,127400.0,56.8318,57.0294,56.7298,56.9274,127400.0
2007-10-25 15:25:00,89.29,89.56,89.27,89.45,75700.0,56.9147,57.0868,56.9019,57.0167,75700.0
2007-10-25 15:30:00,89.41,89.61,89.27,89.43,127800.0,56.9912,57.1187,56.9019,57.0039,127800.0
2007-10-25 15:35:00,89.43,89.77,89.3,89.77,144500.0,57.0039,57.2206,56.9211,57.2206,144500.0
2007-10-25 15:40:00,89.73,89.78,89.35,89.64,124900.0,57.1951,57.227,56.9529,57.1378,124900.0
2007-10-25 15:45:00,89.63,89.63,89.25,89.25,96700.0,57.1314,57.1314,56.8892,56.8892,96700.0
2007-10-25 15:50:00,89.25,89.39,89.24,89.38,111300.0,56.8892,56.9784,56.8828,56.972,111300.0
2007-10-25 15:55:00,89.37,89.37,89.2,89.28,158800.0,56.9657,56.9657,56.8573,56.9083,158800.0
2007-10-26 09:30:00,90.1,90.67,89.78,90.6,147000.0,57.431,57.7943,57.227,57.7497,147000.0
2007-10-26 09:35:00,90.62,90.98,90.5,90.98,103900.0,57.7624,57.9919,57.686,57.9919,103900.0
2007-10-26 09:40:00,90.99,91.18,90.83,91.11,72600.0,57.9983,58.1194,57.8963,58.0748,72600.0
2007-10-26 09:45:00,91.1,91.15,90.8,91.0,129200.0,58.0684,58.1003,57.8772,58.0047,129200.0
2007-10-26 09:50:00,90.96,91.23,90.9,91.19,94400.0,57.9792,58.1513,57.9409,58.1258,94400.0
2007-10-26 09:55:00,91.19,91.32,91.18,91.28,44500.0,58.1258,58.2086,58.1194,58.1831,44500.0
2007-10-26 10:00:00,91.27,91.38,91.15,91.2,93700.0,58.1768,58.2469,58.1003,58.1321,93700.0
2007-10-26 10:05:00,91.21,91.41,91.18,91.26,65500.0,58.1385,58.266,58.1194,58.1704,65500.0
2007-10-26 10:10:00,91.25,91.29,91.0,91.17,95400.0,58.164,58.1895,58.0047,58.113,95400.0
2007-10-26 10:15:00,91.16,91.48,91.15,91.46,78300.0,58.1066,58.3106,58.1003,58.2979,78300.0
2007-10-26 10:20:00,91.46,91.64,91.35,91.55,113400.0,58.2979,58.4126,58.2278,58.3552,113400.0
2007-10-26 10:25:00,91.55,91.64,91.44,91.6,49200.0,58.3552,58.4126,58.2851,58.3871,49200.0
2007-10-26 10:30:00,91.56,91.59,91.33,91.4,73500.0,58.3616,58.3807,58.215,58.2596,73500.0
2007-10-26 10:35:00,91.4,91.42,91.0,91.24,105200.0,58.2596,58.2724,58.0047,58.1576,105200.0
2007-10-26 10:40:00,91.24,91.31,91.13,91.27,33600.0,58.1576,58.2023,58.0875,58.1768,33600.0
2007-10-26 10:45:00,91.26,91.35,91.15,91.16,37000.0,58.1704,58.2278,58.1003,58.1066,37000.0
2007-10-26 10:50:00,91.18,91.31,91.05,91.19,62300.0,58.1194,58.2023,58.0365,58.1258,62300.0
2007-10-26 10:55:00,91.24,91.53,91.19,91.29,36800.0,58.1576,58.3425,58.1258,58.1895,36800.0
2007-10-26 11:00:00,91.3,91.6,91.26,91.47,62900.0,58.1959,58.3871,58.1704,58.3042,62900.0
2007-10-26 11:05:00,91.5,91.61,91.45,91.49,30900.0,58.3234,58.3935,58.2915,58.317,30900.0
2007-10-26 11:10:00,91.46,91.7,91.44,91.69,66500.0,58.2979,58.4508,58.2851,58.4445,66500.0
2007-10-26 11:15:00,91.66,91.69,91.42,91.49,49500.0,58.4254,58.4445,58.2724,58.317,49500.0
2007-10-26 11:20:00,91.47,91.6,91.38,91.46,43400.0,58.3042,58.3871,58.2469,58.2979,43400.0
2007-10-26 11:25:00,91.47,91.5,91.3,91.33,22900.0,58.3042,58.3234,58.1959,58.215,22900.0
2007-10-26 11:30:00,91.33,91.5,91.33,91.45,53000.0,58.215,58.3234,58.215,58.2915,53000.0
2007-10-26 11:35:00,91.41,91.46,91.27,91.46,46400.0,58.266,58.2979,58.1768,58.2979,46400.0
2007-10-26 11:40:00,91.47,91.69,91.47,91.61,35500.0,58.3042,58.4445,58.3042,58.3935,35500.0
2007-10-26 11:45:00,91.61,91.83,91.58,91.82,42400.0,58.3935,58.5337,58.3744,58.5273,42400.0
2007-10-26 11:50:00,91.78,91.9,91.64,91.67,59100.0,58.5018,58.5783,58.4126,58.4317,59100.0
2007-10-26 11:55:00,91.64,91.74,91.43,91.51,51700.0,58.4126,58.4763,58.2787,58.3297,51700.0
2007-10-26 12:00:00,91.53,91.62,91.45,91.58,113400.0,58.3425,58.3999,58.2915,58.3744,113400.0
2007-10-26 12:05:00,91.6,91.68,91.55,91.66,95100.0,58.3871,58.4381,58.3552,58.4254,95100.0
2007-10-26 12:10:00,91.71,91.82,91.61,91.78,68500.0,58.4572,58.5273,58.3935,58.5018,68500.0
2007-10-26 12:15:00,91.77,91.9,91.7,91.78,74600.0,58.4955,58.5783,58.4508,58.5018,74600.0
2007-10-26 12:20:00,91.76,92.05,91.67,91.87,109000.0,58.4891,58.6739,58.4317,58.5592,109000.0
2007-10-26 12:25:00,91.89,92.12,91.85,92.11,35700.0,58.572,58.7186,58.5465,58.7122,35700.0
2007-10-26 12:30:00,92.11,92.5,92.09,92.47,80700.0,58.7122,58.9608,58.6994,58.9417,80700.0
2007-10-26 12:35:00,92.45,92.5,92.27,92.4,36700.0,58.9289,58.9608,58.8142,58.897,36700.0
2007-10-26 12:40:00,92.4,92.55,92.23,92.27,100700.0,58.897,58.9927,58.7887,58.8142,100700.0
2007-10-26 12:45:00,92.26,92.5,92.09,92.43,67200.0,58.8078,58.9608,58.6994,58.9162,67200.0
2007-10-26 12:50:00,92.41,92.56,92.36,92.5,22700.0,58.9034,58.999,58.8715,58.9608,22700.0
2007-10-26 12:55:00,92.53,92.66,92.49,92.6,52700.0,58.9799,59.0628,58.9544,59.0245,52700.0
2007-10-26 13:00:00,92.6,92.7,92.45,92.46,36900.0,59.0245,59.0883,58.9289,58.9353,36900.0
2007-10-26 13:05:00,92.45,92.6,92.4,92.5,29000.0,58.9289,59.0245,58.897,58.9608,29000.0
2007-10-26 13:10:00,92.5,92.74,92.44,92.56,76400.0,58.9608,59.1138,58.9225,58.999,76400.0
2007-10-26 13:15:00,92.57,92.93,92.57,92.92,72300.0,59.0054,59.2349,59.0054,59.2285,72300.0
2007-10-26 13:20:00,92.9,92.99,92.76,92.79,58100.0,59.2157,59.2731,59.1265,59.1456,58100.0
2007-10-26 13:25:00,92.78,93.04,92.72,92.99,47700.0,59.1393,59.305,59.101,59.2731,47700.0
2007-10-26 13:30:00,93.0,93.05,92.85,93.05,36200.0,59.2795,59.3114,59.1839,59.3114,36200.0
2007-10-26 13:35:00,93.02,93.03,92.72,92.91,20700.0,59.2922,59.2986,59.101,59.2221,20700.0
2007-10-26 13:40:00,92.88,93.0,92.72,92.92,47100.0,59.203,59.2795,59.101,59.2285,47100.0
2007-10-26 13:45:00,92.96,92.96,92.78,92.91,30000.0,59.254,59.254,59.1393,59.2221,30000.0
2007-10-26 13:50:00,92.9,93.01,92.82,92.95,55700.0,59.2157,59.2859,59.1648,59.2476,55700.0
2007-10-26 13:55:00,92.95,92.95,92.77,92.77,34800.0,59.2476,59.2476,59.1329,59.1329,34800.0
2007-10-26 14:00:00,92.75,92.92,92.56,92.56,67900.0,59.1201,59.2285,58.999,58.999,67900.0
2007-10-26 14:05:00,92.6,92.93,92.58,92.84,79300.0,59.0245,59.2349,59.0118,59.1775,79300.0
2007-10-26 14:10:00,92.84,92.91,92.67,92.67,22100.0,59.1775,59.2221,59.0691,59.0691,22100.0
2007-10-26 14:15:00,92.68,93.05,92.66,92.95,66500.0,59.0755,59.3114,59.0628,59.2476,66500.0
2007-10-26 14:20:00,92.96,93.0,92.77,92.77,79000.0,59.254,59.2795,59.1329,59.1329,79000.0
2007-10-26 14:25:00,92.79,93.02,92.78,92.95,84700.0,59.1456,59.2922,59.1393,59.2476,84700.0
2007-10-26 14:30:00,92.95,93.04,92.9,92.93,37000.0,59.2476,59.305,59.2157,59.2349,37000.0
2007-10-26 14:35:00,92.93,93.18,92.93,93.1,67100.0,59.2349,59.3942,59.2349,59.3432,67100.0
2007-10-26 14:40:00,93.09,93.56,93.07,93.52,110600.0,59.3369,59.6364,59.3241,59.6109,110600.0
2007-10-26 14:45:00,93.52,93.56,93.33,93.38,97900.0,59.6109,59.6364,59.4898,59.5217,97900.0
2007-10-26 14:50:00,93.35,93.36,93.15,93.19,33500.0,59.5026,59.509,59.3751,59.4006,33500.0
2007-10-26 14:55:00,93.18,93.18,92.81,92.81,43300.0,59.3942,59.3942,59.1584,59.1584,43300.0
2007-10-26 15:00:00,92.82,92.95,92.67,92.79,50700.0,59.1648,59.2476,59.0691,59.1456,50700.0
2007-10-26 15:05:00,92.8,92.98,92.73,92.74,39200.0,59.152,59.2667,59.1074,59.1138,39200.0
2007-10-26 15:10:00,92.76,92.95,92.72,92.94,78700.0,59.1265,59.2476,59.101,59.2412,78700.0
2007-10-26 15:15:00,92.93,93.07,92.9,93.02,83700.0,59.2349,59.3241,59.2157,59.2922,83700.0
2007-10-26 15:20:00,93.04,93.05,92.84,92.97,92500.0,59.305,59.3114,59.1775,59.2604,92500.0
2007-10-26 15:25:00,93.0,93.05,92.96,93.02,46200.0,59.2795,59.3114,59.254,59.2922,46200.0
2007-10-26 15:30:00,93.03,93.13,92.97,93.05,61100.0,59.2986,59.3624,59.2604,59.3114,61100.0
2007-10-26 15:35:00,93.06,93.25,93.05,93.18,80100.0,59.3177,59.4388,59.3114,59.3942,80100.0
2007-10-26 15:40:00,93.18,93.31,93.09,93.2,119200.0,59.3942,59.4771,59.3369,59.407,119200.0
2007-10-26 15:45:00,93.22,93.5,93.15,93.41,137300.0,59.4197,59.5982,59.3751,59.5408,137300.0
2007-10-26 15:50:00,93.41,93.52,93.15,93.17,122600.0,59.5408,59.6109,59.3751,59.3878,122600.0
2007-10-26 15:55:00,93.16,93.28,93.1,93.24,174400.0,59.3815,59.458,59.3432,59.4325,174400.0
2007-10-29 09:30:00,93.45,93.72,93.3,93.62,81800.0,59.5663,59.7384,59.4707,59.6747,81800.0
2007-10-29 09:35:00,93.66,93.75,93.53,93.6,26200.0,59.7002,59.7575,59.6173,59.6619,26200.0
2007-10-29 09:40:00,93.61,93.9,93.61,93.75,28600.0,59.6683,59.8532,59.6683,59.7575,28600.0
2007-10-29 09:45:00,93.79,93.99,93.65,93.99,40000.0,59.783,59.9105,59.6938,59.9105,40000.0
2007-10-29 09:50:00,93.99,94.26,93.91,93.91,45300.0,59.9105,60.0826,59.8595,59.8595,45300.0
2007-10-29 09:55:00,93.95,93.98,93.65,93.88,30100.0,59.885,59.9042,59.6938,59.8404,30100.0
2007-10-29 10:00:00,93.86,94.15,93.71,94.08,44200.0,59.8277,60.0125,59.7321,59.9679,44200.0
2007-10-29 10:05:00,94.08,94.46,94.08,94.37,55100.0,59.9679,60.2101,59.9679,60.1527,55100.0
2007-10-29 10:10:00,94.37,94.55,94.37,94.49,55500.0,60.1527,60.2675,60.1527,60.2292,55500.0
2007-10-29 10:15:00,94.51,94.75,94.42,94.45,56100.0,60.242,60.395,60.1846,60.2037,56100.0
2007-10-29 10:20:00,94.48,94.53,94.23,94.29,38100.0,60.2229,60.2547,60.0635,60.1018,38100.0
2007-10-29 10:25:00,94.31,94.49,94.2,94.26,29000.0,60.1145,60.2292,60.0444,60.0826,29000.0
2007-10-29 10:30:00,94.24,94.28,94.14,94.25,38600.0,60.0699,60.0954,60.0061,60.0763,38600.0
2007-10-29 10:35:00,94.23,94.35,94.12,94.15,57400.0,60.0635,60.14,59.9934,60.0125,57400.0
2007-10-29 10:40:00,94.15,94.44,94.15,94.26,44300.0,60.0125,60.1974,60.0125,60.0826,44300.0
2007-10-29 10:45:00,94.26,94.35,94.2,94.23,28300.0,60.0826,60.14,60.0444,60.0635,28300.0
2007-10-29 10:50:00,94.21,94.23,93.7,93.72,52400.0,60.0508,60.0635,59.7257,59.7384,52400.0
2007-10-29 10:55:00,93.71,93.72,93.54,93.61,28500.0,59.7321,59.7384,59.6237,59.6683,28500.0
2007-10-29 11:00:00,93.6,93.63,93.35,93.55,31100.0,59.6619,59.6811,59.5026,59.6301,31100.0
2007-10-29 11:05:00,93.53,93.6,93.49,93.53,21200.0,59.6173,59.6619,59.5918,59.6173,21200.0
2007-10-29 11:10:00,93.52,93.78,93.52,93.77,20800.0,59.6109,59.7767,59.6109,59.7703,20800.0
2007-10-29 11:15:00,93.77,93.79,93.62,93.62,17100.0,59.7703,59.783,59.6747,59.6747,17100.0
2007-10-29 11:20:00,93.62,93.71,93.56,93.6,11500.0,59.6747,59.7321,59.6364,59.6619,11500.0
2007-10-29 11:25:00,93.57,93.63,93.36,93.37,16400.0,59.6428,59.6811,59.509,59.5153,16400.0
2007-10-29 11:30:00,93.37,93.44,93.24,93.4,46400.0,59.5153,59.5599,59.4325,59.5345,46400.0
2007-10-29 11:35:00,93.37,93.37,93.12,93.12,29800.0,59.5153,59.5153,59.356,59.356,29800.0
2007-10-29 11:40:00,93.11,93.14,93.0,93.1,26100.0,59.3496,59.3687,59.2795,59.3432,26100.0
2007-10-29 11:45:00,93.09,93.14,92.94,92.94,21300.0,59.3369,59.3687,59.2412,59.2412,21300.0
2007-10-29 11:50:00,92.94,93.02,92.91,92.99,37600.0,59.2412,59.2922,59.2221,59.2731,37600.0
2007-10-29 11:55:00,92.98,93.06,92.95,92.99,19900.0,59.2667,59.3177,59.2476,59.2731,19900.0
2007-10-29 12:00:00,92.98,93.06,92.95,92.95,36100.0,59.2667,59.3177,59.2476,59.2476,36100.0
2007-10-29 12:05:00,92.97,93.22,92.95,93.2,21700.0,59.2604,59.4197,59.2476,59.407,21700.0
2007-10-29 12:10:00,93.19,93.22,93.0,93.09,22400.0,59.4006,59.4197,59.2795,59.3369,22400.0
2007-10-29 12:15:00,93.1,93.44,93.1,93.33,30800.0,59.3432,59.5599,59.3432,59.4898,30800.0
2007-10-29 12:20:00,93.36,93.51,93.33,93.4,31000.0,59.509,59.6046,59.4898,59.5345,31000.0
2007-10-29 12:25:00,93.4,93.41,93.29,93.39,20500.0,59.5345,59.5408,59.4643,59.5281,20500.0
2007-10-29 12:30:00,93.4,93.47,93.39,93.47,7000.0,59.5345,59.5791,59.5281,59.5791,7000.0
2007-10-29 12:35:00,93.47,93.62,93.44,93.48,22000.0,59.5791,59.6747,59.5599,59.5854,22000.0
2007-10-29 12:40:00,93.47,93.55,93.47,93.55,10600.0,59.5791,59.6301,59.5791,59.6301,10600.0
2007-10-29 12:45:00,93.54,93.56,93.48,93.5,8400.0,59.6237,59.6364,59.5854,59.5982,8400.0
2007-10-29 12:50:00,93.5,93.65,93.48,93.58,23100.0,59.5982,59.6938,59.5854,59.6492,23100.0
2007-10-29 12:55:00,93.59,93.65,93.53,93.55,28100.0,59.6556,59.6938,59.6173,59.6301,28100.0
2007-10-29 13:00:00,93.55,93.55,93.35,93.35,17600.0,59.6301,59.6301,59.5026,59.5026,17600.0
2007-10-29 13:05:00,93.39,93.4,93.33,93.35,12700.0,59.5281,59.5345,59.4898,59.5026,12700.0
2007-10-29 13:10:00,93.35,93.44,93.33,93.34,12300.0,59.5026,59.5599,59.4898,59.4962,12300.0
2007-10-29 13:15:00,93.33,93.41,93.32,93.39,17100.0,59.4898,59.5408,59.4835,59.5281,17100.0
2007-10-29 13:20:00,93.39,93.54,93.39,93.45,13900.0,59.5281,59.6237,59.5281,59.5663,13900.0
2007-10-29 13:25:00,93.43,93.45,93.4,93.44,13900.0,59.5536,59.5663,59.5345,59.5599,13900.0
2007-10-29 13:30:00,93.43,93.5,93.4,93.42,10100.0,59.5536,59.5982,59.5345,59.5472,10100.0
2007-10-29 13:35:00,93.44,93.47,93.42,93.46,9900.0,59.5599,59.5791,59.5472,59.5727,9900.0
2007-10-29 13:40:00,93.46,93.49,93.4,93.48,11100.0,59.5727,59.5918,59.5345,59.5854,11100.0
2007-10-29 13:45:00,93.46,93.55,93.44,93.48,14100.0,59.5727,59.6301,59.5599,59.5854,14100.0
2007-10-29 13:50:00,93.48,93.52,93.42,93.46,13000.0,59.5854,59.6109,59.5472,59.5727,13000.0
2007-10-29 13:55:00,93.46,93.62,93.44,93.53,20300.0,59.5727,59.6747,59.5599,59.6173,20300.0
2007-10-29 14:00:00,93.53,93.59,93.45,93.46,18700.0,59.6173,59.6556,59.5663,59.5727,18700.0
2007-10-29 14:05:00,93.47,93.49,93.42,93.45,25000.0,59.5791,59.5918,59.5472,59.5663,25000.0
2007-10-29 14:10:00,93.47,93.48,93.32,93.4,24100.0,59.5791,59.5854,59.4835,59.5345,24100.0
2007-10-29 14:15:00,93.4,93.51,93.38,93.5,20200.0,59.5345,59.6046,59.5217,59.5982,20200.0
2007-10-29 14:20:00,93.47,93.51,93.43,93.44,22100.0,59.5791,59.6046,59.5536,59.5599,22100.0
2007-10-29 14:25:00,93.45,93.51,93.42,93.5,32900.0,59.5663,59.6046,59.5472,59.5982,32900.0
2007-10-29 14:30:00,93.49,93.52,93.4,93.45,44100.0,59.5918,59.6109,59.5345,59.5663,44100.0
2007-10-29 14:35:00,93.42,93.51,93.42,93.45,28100.0,59.5472,59.6046,59.5472,59.5663,28100.0
2007-10-29 14:40:00,93.44,93.5,93.42,93.49,19400.0,59.5599,59.5982,59.5472,59.5918,19400.0
2007-10-29 14:45:00,93.49,93.55,93.45,93.51,14300.0,59.5918,59.6301,59.5663,59.6046,14300.0
2007-10-29 14:50:00,93.49,93.55,93.45,93.55,12800.0,59.5918,59.6301,59.5663,59.6301,12800.0
2007-10-29 14:55:00,93.55,93.71,93.54,93.6,14400.0,59.6301,59.7321,59.6237,59.6619,14400.0
2007-10-29 15:00:00,93.6,93.65,93.53,93.53,23600.0,59.6619,59.6938,59.6173,59.6173,23600.0
2007-10-29 15:05:00,93.54,93.62,93.51,93.61,21200.0,59.6237,59.6747,59.6046,59.6683,21200.0
2007-10-29 15:10:00,93.61,93.63,93.45,93.47,25500.0,59.6683,59.6811,59.5663,59.5791,25500.0
2007-10-29 15:15:00,93.47,93.56,93.42,93.54,35400.0,59.5791,59.6364,59.5472,59.6237,35400.0
2007-10-29 15:20:00,93.52,93.57,93.48,93.55,16700.0,59.6109,59.6428,59.5854,59.6301,16700.0
2007-10-29 15:25:00,93.55,93.62,93.54,93.62,25800.0,59.6301,59.6747,59.6237,59.6747,25800.0
2007-10-29 15:30:00,93.62,93.62,93.48,93.58,29300.0,59.6747,59.6747,59.5854,59.6492,29300.0
2007-10-29 15:35:00,93.58,93.66,93.52,93.52,41900.0,59.6492,59.7002,59.6109,59.6109,41900.0
2007-10-29 15:40:00,93.53,93.58,93.45,93.52,66600.0,59.6173,59.6492,59.5663,59.6109,66600.0
2007-10-29 15:45:00,93.52,93.54,93.48,93.52,34600.0,59.6109,59.6237,59.5854,59.6109,34600.0
2007-10-29 15:50:00,93.52,93.53,93.39,93.42,41400.0,59.6109,59.6173,59.5281,59.5472,41400.0
2007-10-29 15:55:00,93.43,93.55,93.42,93.5,86500.0,59.5536,59.6301,59.5472,59.5982,86500.0
2007-10-30 09:30:00,92.74,92.75,92.26,92.39,90900.0,59.1138,59.1201,58.8078,58.8907,90900.0
2007-10-30 09:35:00,92.4,92.7,92.35,92.67,63700.0,58.897,59.0883,58.8652,59.0691,63700.0
2007-10-30 09:40:00,92.69,92.69,92.5,92.5,52800.0,59.0819,59.0819,58.9608,58.9608,52800.0
2007-10-30 09:45:00,92.52,92.87,92.45,92.86,54700.0,58.9735,59.1966,58.9289,59.1902,54700.0
2007-10-30 09:50:00,92.85,92.9,92.65,92.87,46800.0,59.1839,59.2157,59.0564,59.1966,46800.0
2007-10-30 09:55:00,92.88,92.91,92.76,92.88,37100.0,59.203,59.2221,59.1265,59.203,37100.0
2007-10-30 10:00:00,92.78,92.88,92.52,92.57,45100.0,59.1393,59.203,58.9735,59.0054,45100.0
2007-10-30 10:05:00,92.54,92.57,92.15,92.17,56200.0,58.9863,59.0054,58.7377,58.7504,56200.0
2007-10-30 10:10:00,92.14,92.15,92.0,92.1,62400.0,58.7313,58.7377,58.6421,58.7058,62400.0
2007-10-30 10:15:00,92.09,92.12,91.92,91.96,65100.0,58.6994,58.7186,58.5911,58.6166,65100.0
2007-10-30 10:20:00,91.95,91.97,91.69,91.73,64900.0,58.6102,58.623,58.4445,58.47,64900.0
2007-10-30 10:25:00,91.73,91.77,91.61,91.68,55200.0,58.47,58.4955,58.3935,58.4381,55200.0
2007-10-30 10:30:00,91.68,91.77,91.39,91.45,108500.0,58.4381,58.4955,58.2533,58.2915,108500.0
2007-10-30 10:35:00,91.46,91.6,91.43,91.5,51200.0,58.2979,58.3871,58.2787,58.3234,51200.0
2007-10-30 10:40:00,91.53,91.55,91.38,91.49,41400.0,58.3425,58.3552,58.2469,58.317,41400.0
2007-10-30 10:45:00,91.49,91.64,91.45,91.64,33200.0,58.317,58.4126,58.2915,58.4126,33200.0
2007-10-30 10:50:00,91.63,91.7,91.44,91.49,40200.0,58.4062,58.4508,58.2851,58.317,40200.0
2007-10-30 10:55:00,91.5,91.65,91.46,91.56,39800.0,58.3234,58.419,58.2979,58.3616,39800.0
2007-10-30 11:00:00,91.58,91.62,91.33,91.36,68800.0,58.3744,58.3999,58.215,58.2341,68800.0
2007-10-30 11:05:00,91.36,91.4,91.25,91.28,46100.0,58.2341,58.2596,58.164,58.1831,46100.0
2007-10-30 11:10:00,91.26,91.35,91.2,91.23,36100.0,58.1704,58.2278,58.1321,58.1513,36100.0
2007-10-30 11:15:00,91.27,91.39,91.27,91.39,11700.0,58.1768,58.2533,58.1768,58.2533,11700.0
2007-10-30 11:20:00,91.37,91.6,91.37,91.52,24400.0,58.2405,58.3871,58.2405,58.3361,24400.0
2007-10-30 11:25:00,91.6,91.62,91.3,91.35,39500.0,58.3871,58.3999,58.1959,58.2278,39500.0
2007-10-30 11:30:00,91.38,91.44,91.24,91.4,36400.0,58.2469,58.2851,58.1576,58.2596,36400.0
2007-10-30 11:35:00,91.39,91.39,91.17,91.31,29400.0,58.2533,58.2533,58.113,58.2023,29400.0
2007-10-30 11:40:00,91.28,91.29,91.16,91.19,18100.0,58.1831,58.1895,58.1066,58.1258,18100.0
2007-10-30 11:45:00,91.18,91.19,91.06,91.18,34600.0,58.1194,58.1258,58.0429,58.1194,34600.0
2007-10-30 11:50:00,91.17,91.2,91.12,91.14,40700.0,58.113,58.1321,58.0811,58.0939,40700.0
2007-10-30 11:55:00,91.12,91.14,91.05,91.1,39200.0,58.0811,58.0939,58.0365,58.0684,39200.0
2007-10-30 12:00:00,91.1,91.1,90.95,90.95,65500.0,58.0684,58.0684,57.9728,57.9728,65500.0
2007-10-30 12:05:00,90.96,91.2,90.95,91.11,60100.0,57.9792,58.1321,57.9728,58.0748,60100.0
2007-10-30 12:10:00,91.11,91.12,90.96,91.08,36200.0,58.0748,58.0811,57.9792,58.0557,36200.0
2007-10-30 12:15:00,91.07,91.07,91.0,91.05,34900.0,58.0493,58.0493,58.0047,58.0365,34900.0
2007-10-30 12:20:00,91.03,91.06,90.95,90.95,48100.0,58.0238,58.0429,57.9728,57.9728,48100.0
2007-10-30 12:25:00,90.97,91.01,90.88,90.91,33400.0,57.9855,58.011,57.9282,57.9473,33400.0
2007-10-30 12:30:00,90.91,90.96,90.88,90.96,18000.0,57.9473,57.9792,57.9282,57.9792,18000.0
2007-10-30 12:35:00,90.95,90.95,90.72,90.73,38200.0,57.9728,57.9728,57.8262,57.8326,38200.0
2007-10-30 12:40:00,90.71,90.79,90.68,90.72,27300.0,57.8198,57.8708,57.8007,57.8262,27300.0
2007-10-30 12:45:00,90.72,90.76,90.67,90.69,22500.0,57.8262,57.8517,57.7943,57.8071,22500.0
2007-10-30 12:50:00,90.7,90.81,90.62,90.64,26100.0,57.8134,57.8836,57.7624,57.7752,26100.0
2007-10-30 12:55:00,90.63,90.65,90.5,90.52,19500.0,57.7688,57.7816,57.686,57.6987,19500.0
2007-10-30 13:00:00,90.51,90.69,90.51,90.65,17900.0,57.6923,57.8071,57.6923,57.7816,17900.0
2007-10-30 13:05:00,90.66,90.7,90.54,90.65,33000.0,57.7879,57.8134,57.7114,57.7816,33000.0
2007-10-30 13:10:00,90.65,90.7,90.49,90.64,34000.0,57.7816,57.8134,57.6796,57.7752,34000.0
2007-10-30 13:15:00,90.62,90.91,90.62,90.74,43700.0,57.7624,57.9473,57.7624,57.8389,43700.0
2007-10-30 13:20:00,90.74,90.81,90.74,90.76,6100.0,57.8389,57.8836,57.8389,57.8517,6100.0
2007-10-30 13:25:00,90.74,91.0,90.69,90.96,24500.0,57.8389,58.0047,57.8071,57.9792,24500.0
2007-10-30 13:30:00,90.99,91.01,90.91,90.94,21700.0,57.9983,58.011,57.9473,57.9664,21700.0
2007-10-30 13:35:00,90.94,91.04,90.83,91.0,28400.0,57.9664,58.0302,57.8963,58.0047,28400.0
2007-10-30 13:40:00,91.0,91.07,90.97,91.0,39600.0,58.0047,58.0493,57.9855,58.0047,39600.0
2007-10-30 13:45:00,91.01,91.07,90.9,90.99,34400.0,58.011,58.0493,57.9409,57.9983,34400.0
2007-10-30 13:50:00,90.99,91.14,90.99,91.14,36000.0,57.9983,58.0939,57.9983,58.0939,36000.0
2007-10-30 13:55:00,91.13,91.18,91.0,91.09,29800.0,58.0875,58.1194,58.0047,58.062,29800.0
2007-10-30 14:00:00,91.09,91.3,91.06,91.25,45700.0,58.062,58.1959,58.0429,58.164,45700.0
2007-10-30 14:05:00,91.25,91.29,91.18,91.19,28800.0,58.164,58.1895,58.1194,58.1258,28800.0
2007-10-30 14:10:00,91.2,91.26,90.97,91.18,69400.0,58.1321,58.1704,57.9855,58.1194,69400.0
2007-10-30 14:15:00,91.19,91.22,90.77,90.77,36400.0,58.1258,58.1449,57.8581,57.8581,36400.0
2007-10-30 14:20:00,90.78,90.93,90.77,90.84,24800.0,57.8644,57.96,57.8581,57.9027,24800.0
2007-10-30 14:25:00,90.85,90.92,90.73,90.77,29700.0,57.909,57.9537,57.8326,57.8581,29700.0
2007-10-30 14:30:00,90.75,90.83,90.68,90.69,49100.0,57.8453,57.8963,57.8007,57.8071,49100.0
2007-10-30 14:35:00,90.69,90.72,90.35,90.37,84800.0,57.8071,57.8262,57.5903,57.6031,84800.0
2007-10-30 14:40:00,90.37,90.37,90.0,90.0,92800.0,57.6031,57.6031,57.3672,57.3672,92800.0
2007-10-30 14:45:00,90.0,90.1,89.89,89.96,65600.0,57.3672,57.431,57.2971,57.3417,65600.0
2007-10-30 14:50:00,89.96,90.02,89.96,90.0,93300.0,57.3417,57.38,57.3417,57.3672,93300.0
2007-10-30 14:55:00,90.0,90.1,89.99,90.05,54200.0,57.3672,57.431,57.3609,57.3991,54200.0
2007-10-30 15:00:00,90.06,90.06,89.98,90.03,48100.0,57.4055,57.4055,57.3545,57.3864,48100.0
2007-10-30 15:05:00,90.03,90.15,89.99,90.02,48100.0,57.3864,57.4629,57.3609,57.38,48100.0
2007-10-30 15:10:00,90.01,90.05,89.98,90.01,57200.0,57.3736,57.3991,57.3545,57.3736,57200.0
2007-10-30 15:15:00,90.01,90.08,89.98,90.02,52100.0,57.3736,57.4182,57.3545,57.38,52100.0
2007-10-30 15:20:00,90.02,90.03,89.81,89.81,99700.0,57.38,57.3864,57.2461,57.2461,99700.0
2007-10-30 15:25:00,89.82,89.88,89.77,89.87,103400.0,57.2525,57.2908,57.2206,57.2844,103400.0
2007-10-30 15:30:00,89.86,90.08,89.85,90.04,60100.0,57.278,57.4182,57.2716,57.3927,60100.0
2007-10-30 15:35:00,90.04,90.05,90.0,90.04,94600.0,57.3927,57.3991,57.3672,57.3927,94600.0
2007-10-30 15:40:00,90.03,90.1,89.92,89.92,178800.0,57.3864,57.431,57.3163,57.3163,178800.0
2007-10-30 15:45:00,89.93,90.16,89.9,90.16,103600.0,57.3226,57.4692,57.3035,57.4692,103600.0
2007-10-30 15:50:00,90.16,90.35,90.13,90.34,148200.0,57.4692,57.5903,57.4501,57.584,148200.0
2007-10-30 15:55:00,90.35,90.36,90.07,90.07,189200.0,57.5903,57.5967,57.4119,57.4119,189200.0
2007-10-31 09:30:00,91.19,91.59,91.04,91.51,62000.0,58.1258,58.3807,58.0302,58.3297,62000.0
2007-10-31 09:35:00,91.52,91.57,91.32,91.36,36200.0,58.3361,58.368,58.2086,58.2341,36200.0
2007-10-31 09:40:00,91.35,91.39,90.86,91.11,46100.0,58.2278,58.2533,57.9154,58.0748,46100.0
2007-10-31 09:45:00,91.11,91.35,91.0,91.06,34500.0,58.0748,58.2278,58.0047,58.0429,34500.0
2007-10-31 09:50:00,91.06,91.16,90.71,91.05,56200.0,58.0429,58.1066,57.8198,58.0365,56200.0
2007-10-31 09:55:00,91.03,91.27,91.0,91.04,29900.0,58.0238,58.1768,58.0047,58.0302,29900.0
2007-10-31 10:00:00,91.01,91.19,90.95,90.97,22900.0,58.011,58.1258,57.9728,57.9855,22900.0
2007-10-31 10:05:00,90.98,91.08,90.94,91.04,46100.0,57.9919,58.0557,57.9664,58.0302,46100.0
2007-10-31 10:10:00,91.04,91.1,90.92,91.08,63300.0,58.0302,58.0684,57.9537,58.0557,63300.0
2007-10-31 10:15:00,91.08,91.12,90.92,91.04,32200.0,58.0557,58.0811,57.9537,58.0302,32200.0
2007-10-31 10:20:00,91.03,91.2,90.99,91.2,19300.0,58.0238,58.1321,57.9983,58.1321,19300.0
2007-10-31 10:25:00,91.2,91.49,91.13,91.38,30000.0,58.1321,58.317,58.0875,58.2469,30000.0
2007-10-31 10:30:00,91.38,92.81,91.38,92.66,203300.0,58.2469,59.1584,58.2469,59.0628,203300.0
2007-10-31 10:35:00,92.63,92.69,92.33,92.57,71200.0,59.0436,59.0819,58.8524,59.0054,71200.0
2007-10-31 10:40:00,92.55,92.95,92.52,92.92,75900.0,58.9927,59.2476,58.9735,59.2285,75900.0
2007-10-31 10:45:00,92.87,93.15,92.87,93.01,72500.0,59.1966,59.3751,59.1966,59.2859,72500.0
2007-10-31 10:50:00,93.0,93.04,92.89,93.0,23200.0,59.2795,59.305,59.2094,59.2795,23200.0
2007-10-31 10:55:00,93.01,93.01,92.84,92.95,23700.0,59.2859,59.2859,59.1775,59.2476,23700.0
2007-10-31 11:00:00,92.96,93.05,92.93,92.95,28300.0,59.254,59.3114,59.2349,59.2476,28300.0
2007-10-31 11:05:00,92.99,93.01,92.86,93.01,31100.0,59.2731,59.2859,59.1902,59.2859,31100.0
2007-10-31 11:10:00,93.01,93.06,92.92,92.97,36800.0,59.2859,59.3177,59.2285,59.2604,36800.0
2007-10-31 11:15:00,92.97,93.05,92.94,93.0,22000.0,59.2604,59.3114,59.2412,59.2795,22000.0
2007-10-31 11:20:00,92.98,93.02,92.85,92.99,21800.0,59.2667,59.2922,59.1839,59.2731,21800.0
2007-10-31 11:25:00,92.99,93.06,92.89,93.01,36200.0,59.2731,59.3177,59.2094,59.2859,36200.0
2007-10-31 11:30:00,93.02,93.12,93.01,93.05,23000.0,59.2922,59.356,59.2859,59.3114,23000.0
2007-10-31 11:35:00,93.04,93.22,92.97,93.22,21600.0,59.305,59.4197,59.2604,59.4197,21600.0
2007-10-31 11:40:00,93.22,93.28,92.99,93.08,23700.0,59.4197,59.458,59.2731,59.3305,23700.0
2007-10-31 11:45:00,93.08,93.19,92.93,93.1,22900.0,59.3305,59.4006,59.2349,59.3432,22900.0
2007-10-31 11:50:00,93.09,93.37,93.09,93.36,37200.0,59.3369,59.5153,59.3369,59.509,37200.0
2007-10-31 11:55:00,93.38,93.44,93.38,93.41,26200.0,59.5217,59.5599,59.5217,59.5408,26200.0
2007-10-31 12:00:00,93.41,93.49,93.38,93.41,33600.0,59.5408,59.5918,59.5217,59.5408,33600.0
2007-10-31 12:05:00,93.43,93.43,93.18,93.18,35000.0,59.5536,59.5536,59.3942,59.3942,35000.0
2007-10-31 12:10:00,93.2,93.3,93.13,93.17,23700.0,59.407,59.4707,59.3624,59.3878,23700.0
2007-10-31 12:15:00,93.18,93.25,93.0,93.0,26600.0,59.3942,59.4388,59.2795,59.2795,26600.0
2007-10-31 12:20:00,93.0,93.01,92.82,92.84,40400.0,59.2795,59.2859,59.1648,59.1775,40400.0
2007-10-31 12:25:00,92.84,92.86,92.6,92.6,22600.0,59.1775,59.1902,59.0245,59.0245,22600.0
2007-10-31 12:30:00,92.64,92.71,92.55,92.61,12800.0,59.05,59.0946,58.9927,59.0309,12800.0
2007-10-31 12:35:00,92.61,92.69,92.59,92.62,12900.0,59.0309,59.0819,59.0181,59.0373,12900.0
2007-10-31 12:40:00,92.6,92.63,92.55,92.58,6100.0,59.0245,59.0436,58.9927,59.0118,6100.0
2007-10-31 12:45:00,92.56,92.57,92.5,92.56,8200.0,58.999,59.0054,58.9608,58.999,8200.0
2007-10-31 12:50:00,92.56,92.63,92.51,92.55,16300.0,58.999,59.0436,58.9672,58.9927,16300.0
2007-10-31 12:55:00,92.53,92.65,92.52,92.54,15800.0,58.9799,59.0564,58.9735,58.9863,15800.0
2007-10-31 13:00:00,92.52,92.54,92.5,92.54,11600.0,58.9735,58.9863,58.9608,58.9863,11600.0
2007-10-31 13:05:00,92.52,92.68,92.52,92.6,23600.0,58.9735,59.0755,58.9735,59.0245,23600.0
2007-10-31 13:10:00,92.63,92.67,92.5,92.52,35600.0,59.0436,59.0691,58.9608,58.9735,35600.0
2007-10-31 13:15:00,92.51,92.7,92.45,92.55,31100.0,58.9672,59.0883,58.9289,58.9927,31100.0
2007-10-31 13:20:00,92.53,92.54,92.43,92.52,29400.0,58.9799,58.9863,58.9162,58.9735,29400.0
2007-10-31 13:25:00,92.52,92.68,92.42,92.61,33000.0,58.9735,59.0755,58.9098,59.0309,33000.0
2007-10-31 13:30:00,92.64,92.76,92.6,92.65,20000.0,59.05,59.1265,59.0245,59.0564,20000.0
2007-10-31 13:35:00,92.62,92.83,92.62,92.81,26900.0,59.0373,59.1711,59.0373,59.1584,26900.0
2007-10-31 13:40:00,92.81,92.82,92.73,92.76,10500.0,59.1584,59.1648,59.1074,59.1265,10500.0
2007-10-31 13:45:00,92.79,92.91,92.79,92.9,52600.0,59.1456,59.2221,59.1456,59.2157,52600.0
2007-10-31 13:50:00,92.86,92.88,92.73,92.74,32800.0,59.1902,59.203,59.1074,59.1138,32800.0
2007-10-31 13:55:00,92.76,92.92,92.72,92.82,32900.0,59.1265,59.2285,59.101,59.1648,32900.0
2007-10-31 14:00:00,92.83,92.93,92.75,92.9,29900.0,59.1711,59.2349,59.1201,59.2157,29900.0
2007-10-31 14:05:00,92.9,93.0,92.71,92.78,77900.0,59.2157,59.2795,59.0946,59.1393,77900.0
2007-10-31 14:10:00,92.78,92.99,92.66,92.84,43500.0,59.1393,59.2731,59.0628,59.1775,43500.0
2007-10-31 14:15:00,92.76,92.94,92.12,92.69,142700.0,59.1265,59.2412,58.7186,59.0819,142700.0
2007-10-31 14:20:00,92.82,92.85,92.17,92.29,84900.0,59.1648,59.1839,58.7504,58.8269,84900.0
2007-10-31 14:25:00,92.22,92.94,92.17,92.72,64200.0,58.7823,59.2412,58.7504,59.101,64200.0
2007-10-31 14:30:00,92.72,93.04,92.67,92.89,80100.0,59.101,59.305,59.0691,59.2094,80100.0
2007-10-31 14:35:00,92.88,92.98,92.78,92.89,97600.0,59.203,59.2667,59.1393,59.2094,97600.0
2007-10-31 14:40:00,92.88,93.07,92.86,93.07,89800.0,59.203,59.3241,59.1902,59.3241,89800.0
2007-10-31 14:45:00,93.06,93.22,92.95,93.05,125300.0,59.3177,59.4197,59.2476,59.3114,125300.0
2007-10-31 14:50:00,93.05,93.13,93.0,93.06,129700.0,59.3114,59.3624,59.2795,59.3177,129700.0
2007-10-31 14:55:00,93.06,93.45,93.0,93.37,95000.0,59.3177,59.5663,59.2795,59.5153,95000.0
2007-10-31 15:00:00,93.35,93.42,93.06,93.15,108300.0,59.5026,59.5472,59.3177,59.3751,108300.0
2007-10-31 15:05:00,93.15,93.17,93.02,93.05,83800.0,59.3751,59.3878,59.2922,59.3114,83800.0
2007-10-31 15:10:00,93.05,93.2,93.0,93.0,59400.0,59.3114,59.407,59.2795,59.2795,59400.0
2007-10-31 15:15:00,93.0,93.21,92.98,93.21,101500.0,59.2795,59.4133,59.2667,59.4133,101500.0
2007-10-31 15:20:00,93.21,93.26,93.06,93.15,81200.0,59.4133,59.4452,59.3177,59.3751,81200.0
2007-10-31 15:25:00,93.15,93.2,93.1,93.12,54000.0,59.3751,59.407,59.3432,59.356,54000.0
2007-10-31 15:30:00,93.14,93.3,93.04,93.25,65500.0,59.3687,59.4707,59.305,59.4388,65500.0
2007-10-31 15:35:00,93.29,93.29,93.04,93.1,58300.0,59.4643,59.4643,59.305,59.3432,58300.0
2007-10-31 15:40:00,93.04,93.39,93.04,93.34,66900.0,59.305,59.5281,59.305,59.4962,66900.0
2007-10-31 15:45:00,93.35,93.42,93.12,93.26,102600.0,59.5026,59.5472,59.356,59.4452,102600.0
2007-10-31 15:50:00,93.26,93.38,93.21,93.31,86900.0,59.4452,59.5217,59.4133,59.4771,86900.0
2007-10-31 15:55:00,93.32,93.5,92.92,93.22,280900.0,59.4835,59.5982,59.2285,59.4197,280900.0
2007-11-01 09:30:00,93.0,93.25,92.39,92.7,86200.0,59.2795,59.4388,58.8907,59.0883,86200.0
2007-11-01 09:35:00,92.7,92.8,91.86,91.95,65500.0,59.0883,59.152,58.5528,58.6102,65500.0
2007-11-01 09:40:00,92.07,92.37,91.85,92.14,45500.0,58.6867,58.8779,58.5465,58.7313,45500.0
2007-11-01 09:45:00,92.18,92.21,91.9,91.96,54900.0,58.7568,58.7759,58.5783,58.6166,54900.0
2007-11-01 09:50:00,91.93,92.11,91.72,92.11,49100.0,58.5975,58.7122,58.4636,58.7122,49100.0
2007-11-01 09:55:00,92.09,92.16,91.89,91.95,51400.0,58.6994,58.7441,58.572,58.6102,51400.0
2007-11-01 10:00:00,92.0,92.11,91.55,91.64,43300.0,58.6421,58.7122,58.3552,58.4126,43300.0
2007-11-01 10:05:00,91.59,91.74,91.42,91.42,55700.0,58.3807,58.4763,58.2724,58.2724,55700.0
2007-11-01 10:10:00,91.42,91.55,91.28,91.33,44300.0,58.2724,58.3552,58.1831,58.215,44300.0
2007-11-01 10:15:00,91.3,91.37,91.1,91.25,56700.0,58.1959,58.2405,58.0684,58.164,56700.0
2007-11-01 10:20:00,91.26,91.46,91.16,91.4,62700.0,58.1704,58.2979,58.1066,58.2596,62700.0
2007-11-01 10:25:00,91.34,91.6,91.3,91.44,86500.0,58.2214,58.3871,58.1959,58.2851,86500.0
2007-11-01 10:30:00,91.41,91.54,91.07,91.48,60900.0,58.266,58.3489,58.0493,58.3106,60900.0
2007-11-01 10:35:00,91.49,92.25,91.49,92.2,43700.0,58.317,58.8014,58.317,58.7696,43700.0
2007-11-01 10:40:00,92.25,92.6,92.24,92.6,46100.0,58.8014,59.0245,58.7951,59.0245,46100.0
2007-11-01 10:45:00,92.59,92.61,92.28,92.28,31500.0,59.0181,59.0309,58.8205,58.8205,31500.0
2007-11-01 10:50:00,92.29,92.31,92.0,92.17,34300.0,58.8269,58.8397,58.6421,58.7504,34300.0
2007-11-01 10:55:00,92.21,92.41,92.12,92.41,18800.0,58.7759,58.9034,58.7186,58.9034,18800.0
2007-11-01 11:00:00,92.43,92.54,92.35,92.36,38900.0,58.9162,58.9863,58.8652,58.8715,38900.0
2007-11-01 11:05:00,92.42,92.42,91.96,92.06,29400.0,58.9098,58.9098,58.6166,58.6803,29400.0
2007-11-01 11:10:00,92.02,92.11,91.64,91.89,40500.0,58.6548,58.7122,58.4126,58.572,40500.0
2007-11-01 11:15:00,91.86,91.89,91.54,91.86,29800.0,58.5528,58.572,58.3489,58.5528,29800.0
2007-11-01 11:20:00,91.86,92.05,91.86,91.99,24000.0,58.5528,58.6739,58.5528,58.6357,24000.0
2007-11-01 11:25:00,91.99,92.07,91.89,92.0,29800.0,58.6357,58.6867,58.572,58.6421,29800.0
2007-11-01 11:30:00,92.0,92.0,91.71,91.77,40000.0,58.6421,58.6421,58.4572,58.4955,40000.0
2007-11-01 11:35:00,91.78,91.91,91.52,91.65,42000.0,58.5018,58.5847,58.3361,58.419,42000.0
2007-11-01 11:40:00,91.66,91.73,91.28,91.5,29700.0,58.4254,58.47,58.1831,58.3234,29700.0
2007-11-01 11:45:00,91.52,91.8,91.49,91.8,17600.0,58.3361,58.5146,58.317,58.5146,17600.0
2007-11-01 11:50:00,91.79,92.02,91.76,92.0,34700.0,58.5082,58.6548,58.4891,58.6421,34700.0
2007-11-01 11:55:00,92.0,92.19,91.98,92.16,28000.0,58.6421,58.7632,58.6293,58.7441,28000.0
2007-11-01 12:00:00,92.2,92.43,92.08,92.42,44100.0,58.7696,58.9162,58.6931,58.9098,44100.0
2007-11-01 12:05:00,92.4,92.99,92.4,92.79,51500.0,58.897,59.2731,58.897,59.1456,51500.0
2007-11-01 12:10:00,92.78,92.92,92.78,92.83,20600.0,59.1393,59.2285,59.1393,59.1711,20600.0
2007-11-01 12:15:00,92.84,93.15,92.83,93.14,51400.0,59.1775,59.3751,59.1711,59.3687,51400.0
2007-11-01 12:20:00,93.15,93.48,93.15,93.45,56200.0,59.3751,59.5854,59.3751,59.5663,56200.0
2007-11-01 12:25:00,93.45,93.56,93.3,93.37,79000.0,59.5663,59.6364,59.4707,59.5153,79000.0
2007-11-01 12:30:00,93.36,93.49,93.21,93.24,29200.0,59.509,59.5918,59.4133,59.4325,29200.0
2007-11-01 12:35:00,93.22,93.42,93.22,93.38,51000.0,59.4197,59.5472,59.4197,59.5217,51000.0
2007-11-01 12:40:00,93.37,93.37,92.95,93.04,37200.0,59.5153,59.5153,59.2476,59.305,37200.0
2007-11-01 12:45:00,93.05,93.09,92.75,92.96,44700.0,59.3114,59.3369,59.1201,59.254,44700.0
2007-11-01 12:50:00,92.96,93.04,92.93,93.0,24800.0,59.254,59.305,59.2349,59.2795,24800.0
2007-11-01 12:55:00,93.03,93.26,93.03,93.13,12700.0,59.2986,59.4452,59.2986,59.3624,12700.0
2007-11-01 13:00:00,93.13,93.13,92.98,93.05,13100.0,59.3624,59.3624,59.2667,59.3114,13100.0
2007-11-01 13:05:00,92.96,93.11,92.96,93.1,14500.0,59.254,59.3496,59.254,59.3432,14500.0
2007-11-01 13:10:00,93.1,93.12,92.93,93.0,26100.0,59.3432,59.356,59.2349,59.2795,26100.0
2007-11-01 13:15:00,93.0,93.14,92.96,93.12,14900.0,59.2795,59.3687,59.254,59.356,14900.0
2007-11-01 13:20:00,93.11,93.29,93.02,93.13,21300.0,59.3496,59.4643,59.2922,59.3624,21300.0
2007-11-01 13:25:00,93.13,93.13,92.93,92.95,19900.0,59.3624,59.3624,59.2349,59.2476,19900.0
2007-11-01 13:30:00,92.95,93.03,92.85,92.91,31200.0,59.2476,59.2986,59.1839,59.2221,31200.0
2007-11-01 13:35:00,92.87,92.88,92.67,92.75,54200.0,59.1966,59.203,59.0691,59.1201,54200.0
2007-11-01 13:40:00,92.8,92.81,92.4,92.44,21700.0,59.152,59.1584,58.897,58.9225,21700.0
2007-11-01 13:45:00,92.43,92.66,92.4,92.61,25200.0,58.9162,59.0628,58.897,59.0309,25200.0
2007-11-01 13:50:00,92.63,92.64,92.23,92.36,44300.0,59.0436,59.05,58.7887,58.8715,44300.0
2007-11-01 13:55:00,92.4,92.41,92.0,92.08,53100.0,58.897,58.9034,58.6421,58.6931,53100.0
2007-11-01 14:00:00,92.06,92.35,92.06,92.22,21800.0,58.6803,58.8652,58.6803,58.7823,21800.0
2007-11-01 14:05:00,92.23,92.45,92.2,92.43,37300.0,58.7887,58.9289,58.7696,58.9162,37300.0
2007-11-01 14:10:00,92.43,92.5,92.19,92.42,35400.0,58.9162,58.9608,58.7632,58.9098,35400.0
2007-11-01 14:15:00,92.41,92.55,92.2,92.5,33000.0,58.9034,58.9927,58.7696,58.9608,33000.0
2007-11-01 14:20:00,92.49,92.5,92.24,92.29,41700.0,58.9544,58.9608,58.7951,58.8269,41700.0
2007-11-01 14:25:00,92.28,92.46,92.22,92.22,27500.0,58.8205,58.9353,58.7823,58.7823,27500.0
2007-11-01 14:30:00,92.23,92.5,92.23,92.45,17400.0,58.7887,58.9608,58.7887,58.9289,17400.0
2007-11-01 14:35:00,92.45,92.9,92.43,92.78,61800.0,58.9289,59.2157,58.9162,59.1393,61800.0
2007-11-01 14:40:00,92.82,93.03,92.71,92.75,67900.0,59.1648,59.2986,59.0946,59.1201,67900.0
2007-11-01 14:45:00,92.75,92.94,92.75,92.91,19800.0,59.1201,59.2412,59.1201,59.2221,19800.0
2007-11-01 14:50:00,92.92,93.02,92.83,92.96,33700.0,59.2285,59.2922,59.1711,59.254,33700.0
2007-11-01 14:55:00,92.95,93.07,92.81,93.03,43700.0,59.2476,59.3241,59.1584,59.2986,43700.0
2007-11-01 15:00:00,93.0,93.1,92.91,92.91,46700.0,59.2795,59.3432,59.2221,59.2221,46700.0
2007-11-01 15:05:00,92.92,93.0,92.81,92.9,38900.0,59.2285,59.2795,59.1584,59.2157,38900.0
2007-11-01 15:10:00,92.93,92.93,92.53,92.54,42800.0,59.2349,59.2349,58.9799,58.9863,42800.0
2007-11-01 15:15:00,92.53,92.56,92.22,92.25,71900.0,58.9799,58.999,58.7823,58.8014,71900.0
2007-11-01 15:20:00,92.25,92.26,91.65,91.75,76000.0,58.8014,58.8078,58.419,58.4827,76000.0
2007-11-01 15:25:00,91.77,91.81,91.5,91.5,56700.0,58.4955,58.521,58.3234,58.3234,56700.0
2007-11-01 15:30:00,91.5,91.79,91.37,91.77,61700.0,58.3234,58.5082,58.2405,58.4955,61700.0
2007-11-01 15:35:00,91.77,91.97,91.68,91.74,61100.0,58.4955,58.623,58.4381,58.4763,61100.0
2007-11-01 15:40:00,91.72,91.83,91.46,91.54,66000.0,58.4636,58.5337,58.2979,58.3489,66000.0
2007-11-01 15:45:00,91.54,91.59,91.14,91.37,65600.0,58.3489,58.3807,58.0939,58.2405,65600.0
2007-11-01 15:50:00,91.35,91.38,91.16,91.28,120900.0,58.2278,58.2469,58.1066,58.1831,120900.0
2007-11-01 15:55:00,91.28,91.68,91.21,91.4,150700.0,58.1831,58.4381,58.1385,58.2596,150700.0
2007-11-02 09:30:00,92.0,92.38,92.0,92.09,40500.0,58.6421,58.8843,58.6421,58.6994,40500.0
2007-11-02 09:35:00,92.07,92.25,91.64,92.09,38500.0,58.6867,58.8014,58.4126,58.6994,38500.0
2007-11-02 09:40:00,92.09,92.75,92.04,92.66,45400.0,58.6994,59.1201,58.6676,59.0628,45400.0
2007-11-02 09:45:00,92.77,92.79,92.25,92.26,57100.0,59.1329,59.1456,58.8014,58.8078,57100.0
2007-11-02 09:50:00,92.3,92.38,91.4,91.41,68400.0,58.8333,58.8843,58.2596,58.266,68400.0
2007-11-02 09:55:00,91.41,91.75,91.33,91.71,52200.0,58.266,58.4827,58.215,58.4572,52200.0
2007-11-02 10:00:00,91.67,91.91,91.61,91.8,37300.0,58.4317,58.5847,58.3935,58.5146,37300.0
2007-11-02 10:05:00,91.77,91.98,91.57,91.8,60000.0,58.4955,58.6293,58.368,58.5146,60000.0
2007-11-02 10:10:00,91.85,92.11,91.6,91.74,57200.0,58.5465,58.7122,58.3871,58.4763,57200.0
2007-11-02 10:15:00,91.68,91.72,91.25,91.33,60900.0,58.4381,58.4636,58.164,58.215,60900.0
2007-11-02 10:20:00,91.33,91.7,91.3,91.61,45500.0,58.215,58.4508,58.1959,58.3935,45500.0
2007-11-02 10:25:00,91.64,91.93,91.43,91.93,37500.0,58.4126,58.5975,58.2787,58.5975,37500.0
2007-11-02 10:30:00,91.91,92.24,91.88,92.1,31300.0,58.5847,58.7951,58.5656,58.7058,31300.0
2007-11-02 10:35:00,92.14,92.14,91.82,91.95,30600.0,58.7313,58.7313,58.5273,58.6102,30600.0
2007-11-02 10:40:00,91.95,91.95,91.71,91.79,23000.0,58.6102,58.6102,58.4572,58.5082,23000.0
2007-11-02 10:45:00,91.82,91.99,91.69,91.81,31600.0,58.5273,58.6357,58.4445,58.521,31600.0
2007-11-02 10:50:00,91.81,92.0,91.76,91.95,29300.0,58.521,58.6421,58.4891,58.6102,29300.0
2007-11-02 10:55:00,91.99,92.33,91.93,92.3,48200.0,58.6357,58.8524,58.5975,58.8333,48200.0
2007-11-02 11:00:00,92.26,92.48,92.19,92.43,42300.0,58.8078,58.948,58.7632,58.9162,42300.0
2007-11-02 11:05:00,92.42,92.5,92.28,92.31,64600.0,58.9098,58.9608,58.8205,58.8397,64600.0
2007-11-02 11:10:00,92.34,92.45,92.27,92.37,29100.0,58.8588,58.9289,58.8142,58.8779,29100.0
2007-11-02 11:15:00,92.39,92.41,92.2,92.27,31100.0,58.8907,58.9034,58.7696,58.8142,31100.0
2007-11-02 11:20:00,92.28,92.28,92.07,92.19,48300.0,58.8205,58.8205,58.6867,58.7632,48300.0
2007-11-02 11:25:00,92.19,92.2,91.76,91.76,36100.0,58.7632,58.7696,58.4891,58.4891,36100.0
2007-11-02 11:30:00,91.72,91.83,91.62,91.72,22500.0,58.4636,58.5337,58.3999,58.4636,22500.0
2007-11-02 11:35:00,91.72,91.75,91.31,91.51,43200.0,58.4636,58.4827,58.2023,58.3297,43200.0
2007-11-02 11:40:00,91.46,91.62,91.28,91.62,40400.0,58.2979,58.3999,58.1831,58.3999,40400.0
2007-11-02 11:45:00,91.61,91.98,91.61,91.96,50600.0,58.3935,58.6293,58.3935,58.6166,50600.0
2007-11-02 11:50:00,91.94,92.11,91.77,92.05,32500.0,58.6038,58.7122,58.4955,58.6739,32500.0
2007-11-02 11:55:00,92.03,92.28,91.92,92.11,40800.0,58.6612,58.8205,58.5911,58.7122,40800.0
2007-11-02 12:00:00,92.1,92.26,91.93,92.06,24100.0,58.7058,58.8078,58.5975,58.6803,24100.0
2007-11-02 12:05:00,92.02,92.2,91.9,92.01,21300.0,58.6548,58.7696,58.5783,58.6484,21300.0
2007-11-02 12:10:00,92.01,92.29,92.01,92.28,68200.0,58.6484,58.8269,58.6484,58.8205,68200.0
2007-11-02 12:15:00,92.29,92.29,92.14,92.26,65500.0,58.8269,58.8269,58.7313,58.8078,65500.0
2007-11-02 12:20:00,92.26,92.31,92.09,92.26,39400.0,58.8078,58.8397,58.6994,58.8078,39400.0
2007-11-02 12:25:00,92.3,92.45,92.2,92.41,19600.0,58.8333,58.9289,58.7696,58.9034,19600.0
2007-11-02 12:30:00,92.44,92.5,92.34,92.43,32100.0,58.9225,58.9608,58.8588,58.9162,32100.0
2007-11-02 12:35:00,92.43,92.53,92.27,92.51,35600.0,58.9162,58.9799,58.8142,58.9672,35600.0
2007-11-02 12:40:00,92.48,92.79,92.4,92.69,40200.0,58.948,59.1456,58.897,59.0819,40200.0
2007-11-02 12:45:00,92.73,92.84,92.55,92.63,40700.0,59.1074,59.1775,58.9927,59.0436,40700.0
2007-11-02 12:50:00,92.64,92.75,92.61,92.7,36700.0,59.05,59.1201,59.0309,59.0883,36700.0
2007-11-02 12:55:00,92.7,92.77,92.54,92.68,40600.0,59.0883,59.1329,58.9863,59.0755,40600.0
2007-11-02 13:00:00,92.66,92.94,92.58,92.88,33700.0,59.0628,59.2412,59.0118,59.203,33700.0
2007-11-02 13:05:00,92.88,93.0,92.83,92.83,20200.0,59.203,59.2795,59.1711,59.1711,20200.0
2007-11-02 13:10:00,92.83,92.87,92.6,92.77,27200.0,59.1711,59.1966,59.0245,59.1329,27200.0
2007-11-02 13:15:00,92.75,92.87,92.72,92.85,18500.0,59.1201,59.1966,59.101,59.1839,18500.0
2007-11-02 13:20:00,92.87,92.89,92.65,92.65,30000.0,59.1966,59.2094,59.0564,59.0564,30000.0
2007-11-02 13:25:00,92.65,92.77,92.51,92.76,29900.0,59.0564,59.1329,58.9672,59.1265,29900.0
2007-11-02 13:30:00,92.75,92.88,92.67,92.79,22300.0,59.1201,59.203,59.0691,59.1456,22300.0
2007-11-02 13:35:00,92.79,92.88,92.68,92.82,18700.0,59.1456,59.203,59.0755,59.1648,18700.0
2007-11-02 13:40:00,92.83,92.83,92.41,92.41,19300.0,59.1711,59.1711,58.9034,58.9034,19300.0
2007-11-02 13:45:00,92.41,92.53,92.2,92.53,34200.0,58.9034,58.9799,58.7696,58.9799,34200.0
2007-11-02 13:50:00,92.56,92.67,92.44,92.44,27100.0,58.999,59.0691,58.9225,58.9225,27100.0
2007-11-02 13:55:00,92.47,92.8,92.45,92.66,21800.0,58.9417,59.152,58.9289,59.0628,21800.0
2007-11-02 14:00:00,92.7,92.88,92.65,92.7,26500.0,59.0883,59.203,59.0564,59.0883,26500.0
2007-11-02 14:05:00,92.72,92.79,92.55,92.77,24600.0,59.101,59.1456,58.9927,59.1329,24600.0
2007-11-02 14:10:00,92.78,92.89,92.58,92.8,30500.0,59.1393,59.2094,59.0118,59.152,30500.0
2007-11-02 14:15:00,92.79,92.8,92.51,92.55,24000.0,59.1456,59.152,58.9672,58.9927,24000.0
2007-11-02 14:20:00,92.55,92.7,92.39,92.59,35700.0,58.9927,59.0883,58.8907,59.0181,35700.0
2007-11-02 14:25:00,92.58,92.96,92.56,92.85,36800.0,59.0118,59.254,58.999,59.1839,36800.0
2007-11-02 14:30:00,92.84,92.88,92.75,92.82,21700.0,59.1775,59.203,59.1201,59.1648,21700.0
2007-11-02 14:35:00,92.82,92.82,92.59,92.59,38300.0,59.1648,59.1648,59.0181,59.0181,38300.0
2007-11-02 14:40:00,92.54,92.6,92.5,92.59,17900.0,58.9863,59.0245,58.9608,59.0181,17900.0
2007-11-02 14:45:00,92.57,92.57,92.36,92.42,18200.0,59.0054,59.0054,58.8715,58.9098,18200.0
2007-11-02 14:50:00,92.42,92.57,92.26,92.3,29900.0,58.9098,59.0054,58.8078,58.8333,29900.0
2007-11-02 14:55:00,92.3,92.38,92.05,92.22,26200.0,58.8333,58.8843,58.6739,58.7823,26200.0
2007-11-02 15:00:00,92.2,92.36,92.13,92.16,21200.0,58.7696,58.8715,58.7249,58.7441,21200.0
2007-11-02 15:05:00,92.16,92.26,92.12,92.26,16000.0,58.7441,58.8078,58.7186,58.8078,16000.0
2007-11-02 15:10:00,92.26,92.28,91.93,92.0,33900.0,58.8078,58.8205,58.5975,58.6421,33900.0
2007-11-02 15:15:00,92.1,92.28,91.83,92.15,40700.0,58.7058,58.8205,58.5337,58.7377,40700.0
2007-11-02 15:20:00,92.17,92.36,92.13,92.31,25800.0,58.7504,58.8715,58.7249,58.8397,25800.0
2007-11-02 15:25:00,92.33,92.39,92.21,92.26,37500.0,58.8524,58.8907,58.7759,58.8078,37500.0
2007-11-02 15:30:00,92.24,92.37,92.04,92.06,54300.0,58.7951,58.8779,58.6676,58.6803,54300.0
2007-11-02 15:35:00,92.02,92.11,91.95,91.96,49900.0,58.6548,58.7122,58.6102,58.6166,49900.0
2007-11-02 15:40:00,91.96,92.79,91.96,92.78,90200.0,58.6166,59.1456,58.6166,59.1393,90200.0
2007-11-02 15:45:00,92.75,92.9,92.71,92.73,76600.0,59.1201,59.2157,59.0946,59.1074,76600.0
2007-11-02 15:50:00,92.72,92.83,92.63,92.71,68000.0,59.101,59.1711,59.0436,59.0946,68000.0
2007-11-02 15:55:00,92.71,92.77,92.5,92.6,103600.0,59.0946,59.1329,58.9608,59.0245,103600.0
2007-11-05 09:30:00,91.35,91.5,90.54,90.89,126700.0,58.2278,58.3234,57.7114,57.9345,126700.0
2007-11-05 09:35:00,90.89,91.25,90.8,91.08,74500.0,57.9345,58.164,57.8772,58.0557,74500.0
2007-11-05 09:40:00,91.1,91.74,91.09,91.69,95100.0,58.0684,58.4763,58.062,58.4445,95100.0
2007-11-05 09:45:00,91.68,91.75,91.45,91.56,26300.0,58.4381,58.4827,58.2915,58.3616,26300.0
2007-11-05 09:50:00,91.59,91.59,91.15,91.57,44000.0,58.3807,58.3807,58.1003,58.368,44000.0
2007-11-05 09:55:00,91.58,91.85,91.37,91.55,44600.0,58.3744,58.5465,58.2405,58.3552,44600.0
2007-11-05 10:00:00,91.59,92.0,91.55,91.82,51400.0,58.3807,58.6421,58.3552,58.5273,51400.0
2007-11-05 10:05:00,91.8,91.94,91.55,91.55,27200.0,58.5146,58.6038,58.3552,58.3552,27200.0
2007-11-05 10:10:00,91.57,91.83,91.41,91.52,39700.0,58.368,58.5337,58.266,58.3361,39700.0
2007-11-05 10:15:00,91.54,91.56,91.35,91.41,22400.0,58.3489,58.3616,58.2278,58.266,22400.0
2007-11-05 10:20:00,91.4,91.6,91.36,91.56,23700.0,58.2596,58.3871,58.2341,58.3616,23700.0
2007-11-05 10:25:00,91.56,91.82,91.56,91.68,30800.0,58.3616,58.5273,58.3616,58.4381,30800.0
2007-11-05 10:30:00,91.7,91.91,91.69,91.85,34900.0,58.4508,58.5847,58.4445,58.5465,34900.0
2007-11-05 10:35:00,91.85,92.07,91.85,91.96,42300.0,58.5465,58.6867,58.5465,58.6166,42300.0
2007-11-05 10:40:00,91.97,92.27,91.91,92.25,33700.0,58.623,58.8142,58.5847,58.8014,33700.0
2007-11-05 10:45:00,92.23,92.27,91.9,91.93,23800.0,58.7887,58.8142,58.5783,58.5975,23800.0
2007-11-05 10:50:00,91.89,91.92,91.77,91.91,15000.0,58.572,58.5911,58.4955,58.5847,15000.0
2007-11-05 10:55:00,91.92,92.07,91.9,91.98,25400.0,58.5911,58.6867,58.5783,58.6293,25400.0
2007-11-05 11:00:00,92.01,92.15,91.97,92.02,24200.0,58.6484,58.7377,58.623,58.6548,24200.0
2007-11-05 11:05:00,92.02,92.08,91.9,91.95,28700.0,58.6548,58.6931,58.5783,58.6102,28700.0
2007-11-05 11:10:00,91.96,91.99,91.8,91.87,30800.0,58.6166,58.6357,58.5146,58.5592,30800.0
2007-11-05 11:15:00,91.84,91.88,91.75,91.85,14500.0,58.5401,58.5656,58.4827,58.5465,14500.0
2007-11-05 11:20:00,91.84,91.9,91.77,91.79,15100.0,58.5401,58.5783,58.4955,58.5082,15100.0
2007-11-05 11:25:00,91.79,92.04,91.79,91.97,16900.0,58.5082,58.6676,58.5082,58.623,16900.0
2007-11-05 11:30:00,92.01,92.11,91.93,92.11,16800.0,58.6484,58.7122,58.5975,58.7122,16800.0
2007-11-05 11:35:00,92.1,92.16,91.98,92.04,11100.0,58.7058,58.7441,58.6293,58.6676,11100.0
2007-11-05 11:40:00,92.05,92.2,92.05,92.12,68800.0,58.6739,58.7696,58.6739,58.7186,68800.0
2007-11-05 11:45:00,92.14,92.54,92.14,92.48,41800.0,58.7313,58.9863,58.7313,58.948,41800.0
2007-11-05 11:50:00,92.52,92.54,92.36,92.43,42100.0,58.9735,58.9863,58.8715,58.9162,42100.0
2007-11-05 11:55:00,92.37,92.48,92.32,92.35,13500.0,58.8779,58.948,58.846,58.8652,13500.0
2007-11-05 12:00:00,92.36,92.72,92.34,92.56,38600.0,58.8715,59.101,58.8588,58.999,38600.0
2007-11-05 12:05:00,92.54,92.59,92.38,92.55,16300.0,58.9863,59.0181,58.8843,58.9927,16300.0
2007-11-05 12:10:00,92.54,92.64,92.43,92.61,25300.0,58.9863,59.05,58.9162,59.0309,25300.0
2007-11-05 12:15:00,92.61,92.64,92.49,92.55,19200.0,59.0309,59.05,58.9544,58.9927,19200.0
2007-11-05 12:20:00,92.55,92.61,92.43,92.52,17100.0,58.9927,59.0309,58.9162,58.9735,17100.0
2007-11-05 12:25:00,92.5,92.52,92.4,92.47,24000.0,58.9608,58.9735,58.897,58.9417,24000.0
2007-11-05 12:30:00,92.47,92.47,92.35,92.36,11700.0,58.9417,58.9417,58.8652,58.8715,11700.0
2007-11-05 12:35:00,92.39,92.6,92.37,92.56,21600.0,58.8907,59.0245,58.8779,58.999,21600.0
2007-11-05 12:40:00,92.57,92.61,92.51,92.51,9000.0,59.0054,59.0309,58.9672,58.9672,9000.0
2007-11-05 12:45:00,92.52,92.61,92.5,92.51,16700.0,58.9735,59.0309,58.9608,58.9672,16700.0
2007-11-05 12:50:00,92.52,92.57,92.4,92.47,14900.0,58.9735,59.0054,58.897,58.9417,14900.0
2007-11-05 12:55:00,92.53,92.65,92.47,92.63,18500.0,58.9799,59.0564,58.9417,59.0436,18500.0
2007-11-05 13:00:00,92.65,92.75,92.55,92.62,25400.0,59.0564,59.1201,58.9927,59.0373,25400.0
2007-11-05 13:05:00,92.63,92.79,92.55,92.63,25100.0,59.0436,59.1456,58.9927,59.0436,25100.0
2007-11-05 13:10:00,92.57,92.67,92.45,92.45,27500.0,59.0054,59.0691,58.9289,58.9289,27500.0
2007-11-05 13:15:00,92.46,92.51,91.98,92.0,59500.0,58.9353,58.9672,58.6293,58.6421,59500.0
2007-11-05 13:20:00,91.98,92.25,91.98,92.22,32200.0,58.6293,58.8014,58.6293,58.7823,32200.0
2007-11-05 13:25:00,92.19,92.5,92.17,92.26,22600.0,58.7632,58.9608,58.7504,58.8078,22600.0
2007-11-05 13:30:00,92.28,92.43,92.28,92.35,9200.0,58.8205,58.9162,58.8205,58.8652,9200.0
2007-11-05 13:35:00,92.32,92.34,92.11,92.15,30300.0,58.846,58.8588,58.7122,58.7377,30300.0
2007-11-05 13:40:00,92.11,92.14,92.0,92.04,36700.0,58.7122,58.7313,58.6421,58.6676,36700.0
2007-11-05 13:45:00,92.02,92.18,91.89,91.9,21600.0,58.6548,58.7568,58.572,58.5783,21600.0
2007-11-05 13:50:00,91.88,91.97,91.75,91.77,40500.0,58.5656,58.623,58.4827,58.4955,40500.0
2007-11-05 13:55:00,91.73,91.84,91.6,91.62,48200.0,58.47,58.5401,58.3871,58.3999,48200.0
2007-11-05 14:00:00,91.62,92.0,91.6,92.0,22800.0,58.3999,58.6421,58.3871,58.6421,22800.0
2007-11-05 14:05:00,91.98,92.0,91.78,91.96,18100.0,58.6293,58.6421,58.5018,58.6166,18100.0
2007-11-05 14:10:00,91.96,92.1,91.91,91.95,17800.0,58.6166,58.7058,58.5847,58.6102,17800.0
2007-11-05 14:15:00,91.91,92.0,91.8,91.82,17600.0,58.5847,58.6421,58.5146,58.5273,17600.0
2007-11-05 14:20:00,91.81,91.98,91.66,91.72,18700.0,58.521,58.6293,58.4254,58.4636,18700.0
2007-11-05 14:25:00,91.7,91.85,91.54,91.71,39900.0,58.4508,58.5465,58.3489,58.4572,39900.0
2007-11-05 14:30:00,91.7,91.76,91.58,91.59,18100.0,58.4508,58.4891,58.3744,58.3807,18100.0
2007-11-05 14:35:00,91.65,91.97,91.6,91.88,41100.0,58.419,58.623,58.3871,58.5656,41100.0
2007-11-05 14:40:00,91.81,91.95,91.64,91.95,21800.0,58.521,58.6102,58.4126,58.6102,21800.0
2007-11-05 14:45:00,91.94,92.15,91.79,91.95,25900.0,58.6038,58.7377,58.5082,58.6102,25900.0
2007-11-05 14:50:00,91.98,92.15,91.92,91.98,18800.0,58.6293,58.7377,58.5911,58.6293,18800.0
2007-11-05 14:55:00,91.96,91.97,91.75,91.75,26900.0,58.6166,58.623,58.4827,58.4827,26900.0
2007-11-05 15:00:00,91.76,92.17,91.73,92.11,28400.0,58.4891,58.7504,58.47,58.7122,28400.0
2007-11-05 15:05:00,92.08,92.7,92.08,92.49,54300.0,58.6931,59.0883,58.6931,58.9544,54300.0
2007-11-05 15:10:00,92.49,92.52,92.14,92.16,57000.0,58.9544,58.9735,58.7313,58.7441,57000.0
2007-11-05 15:15:00,92.18,92.3,92.1,92.2,31000.0,58.7568,58.8333,58.7058,58.7696,31000.0
2007-11-05 15:20:00,92.2,92.67,92.2,92.63,56400.0,58.7696,59.0691,58.7696,59.0436,56400.0
2007-11-05 15:25:00,92.63,92.8,92.52,92.7,82100.0,59.0436,59.152,58.9735,59.0883,82100.0
2007-11-05 15:30:00,92.77,92.85,92.65,92.8,38500.0,59.1329,59.1839,59.0564,59.152,38500.0
2007-11-05 15:35:00,92.81,92.93,92.7,92.82,61100.0,59.1584,59.2349,59.0883,59.1648,61100.0
2007-11-05 15:40:00,92.85,92.88,92.51,92.53,44800.0,59.1839,59.203,58.9672,58.9799,44800.0
2007-11-05 15:45:00,92.56,92.68,92.48,92.57,67700.0,58.999,59.0755,58.948,59.0054,67700.0
2007-11-05 15:50:00,92.6,92.75,92.45,92.67,123600.0,59.0245,59.1201,58.9289,59.0691,123600.0
2007-11-05 15:55:00,92.68,92.68,92.43,92.45,74300.0,59.0755,59.0755,58.9162,58.9289,74300.0
2007-11-06 09:30:00,92.49,93.7,92.49,93.5,50500.0,58.9544,59.7257,58.9544,59.5982,50500.0
2007-11-06 09:35:00,93.5,93.62,93.45,93.5,40300.0,59.5982,59.6747,59.5663,59.5982,40300.0
2007-11-06 09:40:00,93.55,93.55,93.1,93.12,43800.0,59.6301,59.6301,59.3432,59.356,43800.0
2007-11-06 09:45:00,93.13,93.25,92.95,92.95,30500.0,59.3624,59.4388,59.2476,59.2476,30500.0
2007-11-06 09:50:00,92.96,92.99,92.79,92.84,28200.0,59.254,59.2731,59.1456,59.1775,28200.0
2007-11-06 09:55:00,92.85,93.05,92.83,92.98,227600.0,59.1839,59.3114,59.1711,59.2667,227600.0
2007-11-06 10:00:00,92.95,93.08,92.9,92.99,69800.0,59.2476,59.3305,59.2157,59.2731,69800.0
2007-11-06 10:05:00,92.98,93.25,92.92,93.25,65100.0,59.2667,59.4388,59.2285,59.4388,65100.0
2007-11-06 10:10:00,93.25,93.63,93.21,93.55,113400.0,59.4388,59.6811,59.4133,59.6301,113400.0
2007-11-06 10:15:00,93.58,93.63,93.4,93.47,36000.0,59.6492,59.6811,59.5345,59.5791,36000.0
2007-11-06 10:20:00,93.47,93.47,93.1,93.16,39400.0,59.5791,59.5791,59.3432,59.3815,39400.0
2007-11-06 10:25:00,93.15,93.31,93.04,93.13,43300.0,59.3751,59.4771,59.305,59.3624,43300.0
2007-11-06 10:30:00,93.13,93.34,93.02,93.25,53200.0,59.3624,59.4962,59.2922,59.4388,53200.0
2007-11-06 10:35:00,93.25,93.36,93.14,93.31,36600.0,59.4388,59.509,59.3687,59.4771,36600.0
2007-11-06 10:40:00,93.32,93.35,93.22,93.28,40700.0,59.4835,59.5026,59.4197,59.458,40700.0
2007-11-06 10:45:00,93.29,93.3,92.95,92.96,35600.0,59.4643,59.4707,59.2476,59.254,35600.0
2007-11-06 10:50:00,92.96,92.96,92.7,92.72,44400.0,59.254,59.254,59.0883,59.101,44400.0
2007-11-06 10:55:00,92.7,92.85,92.69,92.84,24900.0,59.0883,59.1839,59.0819,59.1775,24900.0
2007-11-06 11:00:00,92.83,92.88,92.65,92.74,27500.0,59.1711,59.203,59.0564,59.1138,27500.0
2007-11-06 11:05:00,92.74,93.06,92.65,93.06,22400.0,59.1138,59.3177,59.0564,59.3177,22400.0
2007-11-06 11:10:00,93.05,93.05,92.75,92.76,64100.0,59.3114,59.3114,59.1201,59.1265,64100.0
2007-11-06 11:15:00,92.76,92.81,92.71,92.78,32300.0,59.1265,59.1584,59.0946,59.1393,32300.0
2007-11-06 11:20:00,92.8,92.94,92.8,92.9,14200.0,59.152,59.2412,59.152,59.2157,14200.0
2007-11-06 11:25:00,92.91,92.95,92.8,92.94,13800.0,59.2221,59.2476,59.152,59.2412,13800.0
2007-11-06 11:30:00,92.97,93.24,92.94,93.17,39900.0,59.2604,59.4325,59.2412,59.3878,39900.0
2007-11-06 11:35:00,93.16,93.16,92.85,92.9,165500.0,59.3815,59.3815,59.1839,59.2157,165500.0
2007-11-06 11:40:00,92.88,92.95,92.66,92.68,27500.0,59.203,59.2476,59.0628,59.0755,27500.0
2007-11-06 11:45:00,92.72,93.05,92.7,92.71,56400.0,59.101,59.3114,59.0883,59.0946,56400.0
2007-11-06 11:50:00,92.71,92.95,92.7,92.89,23000.0,59.0946,59.2476,59.0883,59.2094,23000.0
2007-11-06 11:55:00,92.89,92.92,92.7,92.72,20300.0,59.2094,59.2285,59.0883,59.101,20300.0
2007-11-06 12:00:00,92.7,92.74,92.56,92.61,44300.0,59.0883,59.1138,58.999,59.0309,44300.0
2007-11-06 12:05:00,92.62,92.68,92.57,92.63,26100.0,59.0373,59.0755,59.0054,59.0436,26100.0
2007-11-06 12:10:00,92.6,92.88,92.56,92.86,29600.0,59.0245,59.203,58.999,59.1902,29600.0
2007-11-06 12:15:00,92.88,93.26,92.86,93.23,56800.0,59.203,59.4452,59.1902,59.4261,56800.0
2007-11-06 12:20:00,93.19,93.25,93.13,93.18,25800.0,59.4006,59.4388,59.3624,59.3942,25800.0
2007-11-06 12:25:00,93.19,93.21,93.09,93.21,44600.0,59.4006,59.4133,59.3369,59.4133,44600.0
2007-11-06 12:30:00,93.22,93.3,93.12,93.18,48700.0,59.4197,59.4707,59.356,59.3942,48700.0
2007-11-06 12:35:00,93.18,93.29,93.06,93.29,65300.0,59.3942,59.4643,59.3177,59.4643,65300.0
2007-11-06 12:40:00,93.25,93.32,93.13,93.21,34700.0,59.4388,59.4835,59.3624,59.4133,34700.0
2007-11-06 12:45:00,93.22,93.25,93.08,93.11,28800.0,59.4197,59.4388,59.3305,59.3496,28800.0
2007-11-06 12:50:00,93.12,93.15,93.07,93.08,25400.0,59.356,59.3751,59.3241,59.3305,25400.0
2007-11-06 12:55:00,93.1,93.35,93.08,93.3,54700.0,59.3432,59.5026,59.3305,59.4707,54700.0
2007-11-06 13:00:00,93.27,93.39,93.18,93.18,29000.0,59.4516,59.5281,59.3942,59.3942,29000.0
2007-11-06 13:05:00,93.17,93.37,93.12,93.35,27000.0,59.3878,59.5153,59.356,59.5026,27000.0
2007-11-06 13:10:00,93.32,93.42,93.26,93.39,38700.0,59.4835,59.5472,59.4452,59.5281,38700.0
2007-11-06 13:15:00,93.37,93.4,93.33,93.33,40400.0,59.5153,59.5345,59.4898,59.4898,40400.0
2007-11-06 13:20:00,93.32,93.32,93.2,93.24,16900.0,59.4835,59.4835,59.407,59.4325,16900.0
2007-11-06 13:25:00,93.23,93.37,93.1,93.19,42000.0,59.4261,59.5153,59.3432,59.4006,42000.0
2007-11-06 13:30:00,93.2,93.3,93.14,93.19,22900.0,59.407,59.4707,59.3687,59.4006,22900.0
2007-11-06 13:35:00,93.2,93.39,93.19,93.33,38900.0,59.407,59.5281,59.4006,59.4898,38900.0
2007-11-06 13:40:00,93.3,93.55,93.17,93.52,53900.0,59.4707,59.6301,59.3878,59.6109,53900.0
2007-11-06 13:45:00,93.52,93.54,93.34,93.36,21900.0,59.6109,59.6237,59.4962,59.509,21900.0
2007-11-06 13:50:00,93.43,93.45,93.33,93.36,12200.0,59.5536,59.5663,59.4898,59.509,12200.0
2007-11-06 13:55:00,93.36,93.49,93.28,93.29,18900.0,59.509,59.5918,59.458,59.4643,18900.0
2007-11-06 14:00:00,93.28,93.39,93.21,93.21,15800.0,59.458,59.5281,59.4133,59.4133,15800.0
2007-11-06 14:05:00,93.23,93.25,93.1,93.18,38000.0,59.4261,59.4388,59.3432,59.3942,38000.0
2007-11-06 14:10:00,93.21,93.26,93.1,93.23,27900.0,59.4133,59.4452,59.3432,59.4261,27900.0
2007-11-06 14:15:00,93.17,93.29,93.11,93.16,21700.0,59.3878,59.4643,59.3496,59.3815,21700.0
2007-11-06 14:20:00,93.2,93.21,93.0,93.03,26600.0,59.407,59.4133,59.2795,59.2986,26600.0
2007-11-06 14:25:00,93.05,93.23,93.0,93.09,33700.0,59.3114,59.4261,59.2795,59.3369,33700.0
2007-11-06 14:30:00,93.1,93.29,92.97,93.23,34400.0,59.3432,59.4643,59.2604,59.4261,34400.0
2007-11-06 14:35:00,93.29,93.35,93.17,93.35,24500.0,59.4643,59.5026,59.3878,59.5026,24500.0
2007-11-06 14:40:00,93.3,93.39,93.15,93.27,36400.0,59.4707,59.5281,59.3751,59.4516,36400.0
2007-11-06 14:45:00,93.28,93.45,93.25,93.41,46100.0,59.458,59.5663,59.4388,59.5408,46100.0
2007-11-06 14:50:00,93.41,93.53,93.36,93.52,58100.0,59.5408,59.6173,59.509,59.6109,58100.0
2007-11-06 14:55:00,93.51,93.59,93.48,93.5,34400.0,59.6046,59.6556,59.5854,59.5982,34400.0
2007-11-06 15:00:00,93.52,93.53,93.4,93.41,33500.0,59.6109,59.6173,59.5345,59.5408,33500.0
2007-11-06 15:05:00,93.4,93.47,93.3,93.3,44800.0,59.5345,59.5791,59.4707,59.4707,44800.0
2007-11-06 15:10:00,93.3,93.36,93.16,93.17,36400.0,59.4707,59.509,59.3815,59.3878,36400.0
2007-11-06 15:15:00,93.16,93.27,93.06,93.2,50200.0,59.3815,59.4516,59.3177,59.407,50200.0
2007-11-06 15:20:00,93.18,93.26,93.1,93.12,46900.0,59.3942,59.4452,59.3432,59.356,46900.0
2007-11-06 15:25:00,93.12,93.28,93.1,93.25,60000.0,59.356,59.458,59.3432,59.4388,60000.0
2007-11-06 15:30:00,93.27,93.31,93.12,93.12,56800.0,59.4516,59.4771,59.356,59.356,56800.0
2007-11-06 15:35:00,93.13,93.17,93.05,93.08,67600.0,59.3624,59.3878,59.3114,59.3305,67600.0
2007-11-06 15:40:00,93.09,93.17,92.96,93.09,96400.0,59.3369,59.3878,59.254,59.3369,96400.0
2007-11-06 15:45:00,93.08,93.2,93.05,93.14,106800.0,59.3305,59.407,59.3114,59.3687,106800.0
2007-11-06 15:50:00,93.16,93.24,92.8,92.96,146300.0,59.3815,59.4325,59.152,59.254,146300.0
2007-11-06 15:55:00,92.96,93.15,92.34,92.63,387400.0,59.254,59.3751,58.8588,59.0436,387400.0
2007-11-07 09:30:00,93.44,93.44,91.98,92.37,149200.0,59.5599,59.5599,58.6293,58.8779,149200.0
2007-11-07 09:35:00,92.38,93.0,92.3,92.95,86600.0,58.8843,59.2795,58.8333,59.2476,86600.0
2007-11-07 09:40:00,92.96,94.3,92.92,94.25,123500.0,59.254,60.1081,59.2285,60.0763,123500.0
2007-11-07 09:45:00,94.28,94.29,93.84,94.11,138700.0,60.0954,60.1018,59.8149,59.987,138700.0
2007-11-07 09:50:00,94.11,94.65,94.03,94.58,146700.0,59.987,60.3312,59.936,60.2866,146700.0
2007-11-07 09:55:00,94.58,94.63,94.05,94.47,152200.0,60.2866,60.3185,59.9488,60.2165,152200.0
2007-11-07 10:00:00,94.43,94.5,94.26,94.32,21200.0,60.191,60.2356,60.0826,60.1209,21200.0
2007-11-07 10:05:00,94.34,94.45,94.3,94.34,31900.0,60.1336,60.2037,60.1081,60.1336,31900.0
2007-11-07 10:10:00,94.33,94.39,94.2,94.37,151700.0,60.1272,60.1655,60.0444,60.1527,151700.0
2007-11-07 10:15:00,94.38,94.5,94.05,94.3,64500.0,60.1591,60.2356,59.9488,60.1081,64500.0
2007-11-07 10:20:00,94.28,94.28,93.8,93.8,58000.0,60.0954,60.0954,59.7894,59.7894,58000.0
2007-11-07 10:25:00,93.83,93.95,92.86,93.01,104100.0,59.8085,59.885,59.1902,59.2859,104100.0
2007-11-07 10:30:00,93.0,93.54,92.8,92.84,135900.0,59.2795,59.6237,59.152,59.1775,135900.0
2007-11-07 10:35:00,92.83,92.94,92.5,92.78,72200.0,59.1711,59.2412,58.9608,59.1393,72200.0
2007-11-07 10:40:00,92.8,93.45,92.68,93.3,61300.0,59.152,59.5663,59.0755,59.4707,61300.0
2007-11-07 10:45:00,93.32,93.32,92.41,92.59,46600.0,59.4835,59.4835,58.9034,59.0181,46600.0
2007-11-07 10:50:00,92.57,92.88,92.54,92.79,42900.0,59.0054,59.203,58.9863,59.1456,42900.0
2007-11-07 10:55:00,92.78,92.92,92.46,92.49,25800.0,59.1393,59.2285,58.9353,58.9544,25800.0
2007-11-07 11:00:00,92.46,92.71,92.28,92.56,44400.0,58.9353,59.0946,58.8205,58.999,44400.0
2007-11-07 11:05:00,92.56,92.8,92.43,92.7,26800.0,58.999,59.152,58.9162,59.0883,26800.0
2007-11-07 11:10:00,92.66,93.19,92.64,92.96,58600.0,59.0628,59.4006,59.05,59.254,58600.0
2007-11-07 11:15:00,92.95,92.99,92.5,92.67,34200.0,59.2476,59.2731,58.9608,59.0691,34200.0
2007-11-07 11:20:00,92.75,92.8,92.57,92.8,27000.0,59.1201,59.152,59.0054,59.152,27000.0
2007-11-07 11:25:00,92.8,93.2,92.8,93.0,68400.0,59.152,59.407,59.152,59.2795,68400.0
2007-11-07 11:30:00,93.0,93.0,92.94,92.99,24300.0,59.2795,59.2795,59.2412,59.2731,24300.0
2007-11-07 11:35:00,93.0,93.09,92.8,93.05,46900.0,59.2795,59.3369,59.152,59.3114,46900.0
2007-11-07 11:40:00,93.04,93.15,92.82,92.82,44400.0,59.305,59.3751,59.1648,59.1648,44400.0
2007-11-07 11:45:00,92.85,92.85,92.59,92.74,120800.0,59.1839,59.1839,59.0181,59.1138,120800.0
2007-11-07 11:50:00,92.7,92.72,92.6,92.69,30800.0,59.0883,59.101,59.0245,59.0819,30800.0
2007-11-07 11:55:00,92.68,92.79,92.64,92.75,22600.0,59.0755,59.1456,59.05,59.1201,22600.0
2007-11-07 12:00:00,92.77,92.77,92.05,92.22,53300.0,59.1329,59.1329,58.6739,58.7823,53300.0
2007-11-07 12:05:00,92.22,92.34,91.9,91.95,47100.0,58.7823,58.8588,58.5783,58.6102,47100.0
2007-11-07 12:10:00,91.94,91.97,91.77,91.88,29700.0,58.6038,58.623,58.4955,58.5656,29700.0
2007-11-07 12:15:00,91.89,92.0,91.71,91.75,53600.0,58.572,58.6421,58.4572,58.4827,53600.0
2007-11-07 12:20:00,91.74,91.74,91.48,91.59,57400.0,58.4763,58.4763,58.3106,58.3807,57400.0
2007-11-07 12:25:00,91.59,91.98,91.54,91.9,44500.0,58.3807,58.6293,58.3489,58.5783,44500.0
2007-11-07 12:30:00,91.87,91.88,91.52,91.54,22700.0,58.5592,58.5656,58.3361,58.3489,22700.0
2007-11-07 12:35:00,91.54,91.74,91.38,91.73,39800.0,58.3489,58.4763,58.2469,58.47,39800.0
2007-11-07 12:40:00,91.73,91.78,91.31,91.42,27500.0,58.47,58.5018,58.2023,58.2724,27500.0
2007-11-07 12:45:00,91.43,91.63,91.24,91.27,27900.0,58.2787,58.4062,58.1576,58.1768,27900.0
2007-11-07 12:50:00,91.24,91.63,91.18,91.5,51100.0,58.1576,58.4062,58.1194,58.3234,51100.0
2007-11-07 12:55:00,91.52,91.71,91.35,91.35,20600.0,58.3361,58.4572,58.2278,58.2278,20600.0
2007-11-07 13:00:00,91.36,91.4,91.21,91.34,27500.0,58.2341,58.2596,58.1385,58.2214,27500.0
2007-11-07 13:05:00,91.39,91.53,91.32,91.48,29000.0,58.2533,58.3425,58.2086,58.3106,29000.0
2007-11-07 13:10:00,91.47,91.84,91.25,91.25,39500.0,58.3042,58.5401,58.164,58.164,39500.0
2007-11-07 13:15:00,91.25,91.38,90.91,91.09,65100.0,58.164,58.2469,57.9473,58.062,65100.0
2007-11-07 13:20:00,91.04,91.16,90.98,91.01,36900.0,58.0302,58.1066,57.9919,58.011,36900.0
2007-11-07 13:25:00,91.05,91.12,90.88,91.07,26300.0,58.0365,58.0811,57.9282,58.0493,26300.0
2007-11-07 13:30:00,91.11,91.45,91.09,91.45,33400.0,58.0748,58.2915,58.062,58.2915,33400.0
2007-11-07 13:35:00,91.45,91.7,91.43,91.53,29900.0,58.2915,58.4508,58.2787,58.3425,29900.0
2007-11-07 13:40:00,91.52,91.72,91.46,91.57,24000.0,58.3361,58.4636,58.2979,58.368,24000.0
2007-11-07 13:45:00,91.55,91.75,91.49,91.75,26800.0,58.3552,58.4827,58.317,58.4827,26800.0
2007-11-07 13:50:00,91.75,91.9,91.7,91.85,27400.0,58.4827,58.5783,58.4508,58.5465,27400.0
2007-11-07 13:55:00,91.8,91.9,91.71,91.71,24400.0,58.5146,58.5783,58.4572,58.4572,24400.0
2007-11-07 14:00:00,91.67,91.73,91.37,91.49,25800.0,58.4317,58.47,58.2405,58.317,25800.0
2007-11-07 14:05:00,91.45,91.64,91.27,91.63,24900.0,58.2915,58.4126,58.1768,58.4062,24900.0
2007-11-07 14:10:00,91.58,91.7,91.33,91.46,42600.0,58.3744,58.4508,58.215,58.2979,42600.0
2007-11-07 14:15:00,91.48,91.54,91.15,91.54,62300.0,58.3106,58.3489,58.1003,58.3489,62300.0
2007-11-07 14:20:00,91.45,91.6,91.45,91.49,30400.0,58.2915,58.3871,58.2915,58.317,30400.0
2007-11-07 14:25:00,91.5,91.7,91.43,91.68,40600.0,58.3234,58.4508,58.2787,58.4381,40600.0
2007-11-07 14:30:00,91.62,91.96,91.62,91.92,32800.0,58.3999,58.6166,58.3999,58.5911,32800.0
2007-11-07 14:35:00,91.92,91.97,91.82,91.9,36400.0,58.5911,58.623,58.5273,58.5783,36400.0
2007-11-07 14:40:00,91.9,92.14,91.79,92.02,37500.0,58.5783,58.7313,58.5082,58.6548,37500.0
2007-11-07 14:45:00,92.01,92.19,91.9,91.96,42200.0,58.6484,58.7632,58.5783,58.6166,42200.0
2007-11-07 14:50:00,91.94,92.0,91.6,91.63,36200.0,58.6038,58.6421,58.3871,58.4062,36200.0
2007-11-07 14:55:00,91.63,91.69,91.4,91.4,36100.0,58.4062,58.4445,58.2596,58.2596,36100.0
2007-11-07 15:00:00,91.44,91.63,91.4,91.49,21100.0,58.2851,58.4062,58.2596,58.317,21100.0
2007-11-07 15:05:00,91.49,91.9,91.49,91.87,28700.0,58.317,58.5783,58.317,58.5592,28700.0
2007-11-07 15:10:00,91.87,92.05,91.86,91.98,47800.0,58.5592,58.6739,58.5528,58.6293,47800.0
2007-11-07 15:15:00,91.98,92.01,91.84,91.9,41900.0,58.6293,58.6484,58.5401,58.5783,41900.0
2007-11-07 15:20:00,91.87,92.14,91.8,91.92,48700.0,58.5592,58.7313,58.5146,58.5911,48700.0
2007-11-07 15:25:00,91.9,91.9,91.5,91.8,86300.0,58.5783,58.5783,58.3234,58.5146,86300.0
2007-11-07 15:30:00,91.79,91.92,91.54,91.57,67400.0,58.5082,58.5911,58.3489,58.368,67400.0
2007-11-07 15:35:00,91.56,91.6,91.06,91.1,87000.0,58.3616,58.3871,58.0429,58.0684,87000.0
2007-11-07 15:40:00,91.1,91.6,91.01,91.55,75800.0,58.0684,58.3871,58.011,58.3552,75800.0
2007-11-07 15:45:00,91.59,91.59,91.27,91.27,79700.0,58.3807,58.3807,58.1768,58.1768,79700.0
2007-11-07 15:50:00,91.27,91.34,90.7,90.7,91400.0,58.1768,58.2214,57.8134,57.8134,91400.0
2007-11-07 15:55:00,90.7,90.81,90.24,90.5,196700.0,57.8134,57.8836,57.5202,57.686,196700.0
2007-11-08 09:30:00,90.66,91.55,90.66,91.5,92800.0,57.7879,58.3552,57.7879,58.3234,92800.0
2007-11-08 09:35:00,91.36,92.08,91.14,91.83,77000.0,58.2341,58.6931,58.0939,58.5337,77000.0
2007-11-08 09:40:00,91.84,92.47,91.75,91.76,111300.0,58.5401,58.9417,58.4827,58.4891,111300.0
2007-11-08 09:45:00,91.76,91.78,91.47,91.62,76800.0,58.4891,58.5018,58.3042,58.3999,76800.0
2007-11-08 09:50:00,91.62,91.8,91.62,91.73,27900.0,58.3999,58.5146,58.3999,58.47,27900.0
2007-11-08 09:55:00,91.76,91.9,91.55,91.85,51100.0,58.4891,58.5783,58.3552,58.5465,51100.0
2007-11-08 10:00:00,91.86,92.39,91.67,92.21,63600.0,58.5528,58.8907,58.4317,58.7759,63600.0
2007-11-08 10:05:00,92.23,92.23,91.69,91.9,49800.0,58.7887,58.7887,58.4445,58.5783,49800.0
2007-11-08 10:10:00,91.88,91.88,91.52,91.66,45700.0,58.5656,58.5656,58.3361,58.4254,45700.0
2007-11-08 10:15:00,91.62,92.21,91.62,92.15,56600.0,58.3999,58.7759,58.3999,58.7377,56600.0
2007-11-08 10:20:00,92.15,92.48,92.08,92.38,74500.0,58.7377,58.948,58.6931,58.8843,74500.0
2007-11-08 10:25:00,92.42,92.53,92.35,92.47,51900.0,58.9098,58.9799,58.8652,58.9417,51900.0
2007-11-08 10:30:00,92.47,92.5,92.02,92.45,87000.0,58.9417,58.9608,58.6548,58.9289,87000.0
2007-11-08 10:35:00,92.45,92.5,92.08,92.17,28300.0,58.9289,58.9608,58.6931,58.7504,28300.0
2007-11-08 10:40:00,92.13,92.44,92.13,92.22,26100.0,58.7249,58.9225,58.7249,58.7823,26100.0
2007-11-08 10:45:00,92.29,92.35,92.12,92.24,68300.0,58.8269,58.8652,58.7186,58.7951,68300.0
2007-11-08 10:50:00,92.24,92.35,92.16,92.28,35400.0,58.7951,58.8652,58.7441,58.8205,35400.0
2007-11-08 10:55:00,92.29,92.47,92.21,92.26,48800.0,58.8269,58.9417,58.7759,58.8078,48800.0
2007-11-08 11:00:00,92.26,92.47,92.15,92.15,78900.0,58.8078,58.9417,58.7377,58.7377,78900.0
2007-11-08 11:05:00,92.13,92.13,91.75,91.86,80900.0,58.7249,58.7249,58.4827,58.5528,80900.0
2007-11-08 11:10:00,91.86,91.95,91.75,91.76,33200.0,58.5528,58.6102,58.4827,58.4891,33200.0
2007-11-08 11:15:00,91.77,91.98,91.75,91.83,46300.0,58.4955,58.6293,58.4827,58.5337,46300.0
2007-11-08 11:20:00,91.83,91.85,91.52,91.61,52100.0,58.5337,58.5465,58.3361,58.3935,52100.0
2007-11-08 11:25:00,91.59,91.59,91.12,91.16,52200.0,58.3807,58.3807,58.0811,58.1066,52200.0
2007-11-08 11:30:00,91.2,91.27,91.05,91.05,38900.0,58.1321,58.1768,58.0365,58.0365,38900.0
2007-11-08 11:35:00,91.05,91.2,90.96,91.19,41600.0,58.0365,58.1321,57.9792,58.1258,41600.0
2007-11-08 11:40:00,91.19,91.33,91.15,91.24,33500.0,58.1258,58.215,58.1003,58.1576,33500.0
2007-11-08 11:45:00,91.21,91.35,90.99,90.99,25000.0,58.1385,58.2278,57.9983,57.9983,25000.0
2007-11-08 11:50:00,90.99,91.15,90.79,91.12,43100.0,57.9983,58.1003,57.8708,58.0811,43100.0
2007-11-08 11:55:00,91.11,91.14,90.93,91.05,31900.0,58.0748,58.0939,57.96,58.0365,31900.0
2007-11-08 12:00:00,91.06,91.29,91.03,91.23,23700.0,58.0429,58.1895,58.0238,58.1513,23700.0
2007-11-08 12:05:00,91.24,91.35,91.0,91.04,41900.0,58.1576,58.2278,58.0047,58.0302,41900.0
2007-11-08 12:10:00,91.08,91.2,91.03,91.09,25600.0,58.0557,58.1321,58.0238,58.062,25600.0
2007-11-08 12:15:00,91.12,91.29,90.99,91.05,39300.0,58.0811,58.1895,57.9983,58.0365,39300.0
2007-11-08 12:20:00,91.02,91.13,90.86,91.03,45000.0,58.0174,58.0875,57.9154,58.0238,45000.0
2007-11-08 12:25:00,91.03,91.16,90.85,90.93,32900.0,58.0238,58.1066,57.909,57.96,32900.0
2007-11-08 12:30:00,90.94,91.06,90.84,90.96,37800.0,57.9664,58.0429,57.9027,57.9792,37800.0
2007-11-08 12:35:00,90.98,91.05,90.61,90.73,35400.0,57.9919,58.0365,57.7561,57.8326,35400.0
2007-11-08 12:40:00,90.75,90.8,90.54,90.74,59400.0,57.8453,57.8772,57.7114,57.8389,59400.0
2007-11-08 12:45:00,90.74,90.75,90.12,90.21,69400.0,57.8389,57.8453,57.4437,57.5011,69400.0
2007-11-08 12:50:00,90.12,90.25,89.71,89.72,100400.0,57.4437,57.5266,57.1824,57.1888,100400.0
2007-11-08 12:55:00,89.72,90.22,89.7,90.11,60900.0,57.1888,57.5075,57.176,57.4374,60900.0
2007-11-08 13:00:00,90.12,90.16,89.98,90.01,26800.0,57.4437,57.4692,57.3545,57.3736,26800.0
2007-11-08 13:05:00,90.01,90.01,89.51,89.62,71600.0,57.3736,57.3736,57.0549,57.125,71600.0
2007-11-08 13:10:00,89.58,89.74,89.4,89.54,54600.0,57.0995,57.2015,56.9848,57.074,54600.0
2007-11-08 13:15:00,89.53,89.8,89.37,89.73,56500.0,57.0677,57.2398,56.9657,57.1951,56500.0
2007-11-08 13:20:00,89.73,89.91,89.67,89.88,44900.0,57.1951,57.3099,57.1569,57.2908,44900.0
2007-11-08 13:25:00,89.88,90.23,89.66,90.02,58000.0,57.2908,57.5139,57.1505,57.38,58000.0
2007-11-08 13:30:00,90.01,90.33,90.0,90.22,28400.0,57.3736,57.5776,57.3672,57.5075,28400.0
2007-11-08 13:35:00,90.24,90.49,90.16,90.44,26300.0,57.5202,57.6796,57.4692,57.6477,26300.0
2007-11-08 13:40:00,90.42,90.48,90.03,90.32,24400.0,57.635,57.6732,57.3864,57.5712,24400.0
2007-11-08 13:45:00,90.28,90.45,90.15,90.18,36600.0,57.5457,57.6541,57.4629,57.482,36600.0
2007-11-08 13:50:00,90.18,90.31,90.11,90.12,41600.0,57.482,57.5648,57.4374,57.4437,41600.0
2007-11-08 13:55:00,90.12,90.45,90.05,90.37,53500.0,57.4437,57.6541,57.3991,57.6031,53500.0
2007-11-08 14:00:00,90.37,90.41,89.75,89.82,57000.0,57.6031,57.6286,57.2079,57.2525,57000.0
2007-11-08 14:05:00,89.88,89.94,89.3,89.33,68500.0,57.2908,57.329,56.9211,56.9402,68500.0
2007-11-08 14:10:00,89.34,89.35,89.11,89.12,48300.0,56.9466,56.9529,56.7999,56.8063,48300.0
2007-11-08 14:15:00,89.12,89.16,89.04,89.04,57100.0,56.8063,56.8318,56.7553,56.7553,57100.0
2007-11-08 14:20:00,89.04,89.09,88.85,89.03,71800.0,56.7553,56.7872,56.6342,56.749,71800.0
2007-11-08 14:25:00,89.07,89.08,88.92,89.0,42500.0,56.7744,56.7808,56.6788,56.7298,42500.0
2007-11-08 14:30:00,89.0,89.21,88.97,89.07,53400.0,56.7298,56.8637,56.7107,56.7744,53400.0
2007-11-08 14:35:00,89.07,89.08,88.56,88.6,58900.0,56.7744,56.7808,56.4494,56.4749,58900.0
2007-11-08 14:40:00,88.6,88.74,88.6,88.71,44700.0,56.4749,56.5641,56.4749,56.545,44700.0
2007-11-08 14:45:00,88.72,88.91,88.53,88.87,57900.0,56.5514,56.6725,56.4302,56.647,57900.0
2007-11-08 14:50:00,88.86,88.87,88.46,88.52,52300.0,56.6406,56.647,56.3856,56.4239,52300.0
2007-11-08 14:55:00,88.52,89.25,88.48,89.25,64100.0,56.4239,56.8892,56.3984,56.8892,64100.0
2007-11-08 15:00:00,89.25,89.58,89.2,89.58,84400.0,56.8892,57.0995,56.8573,57.0995,84400.0
2007-11-08 15:05:00,89.57,89.86,89.54,89.81,90500.0,57.0932,57.278,57.074,57.2461,90500.0
2007-11-08 15:10:00,89.79,89.79,89.28,89.29,59500.0,57.2334,57.2334,56.9083,56.9147,59500.0
2007-11-08 15:15:00,89.28,89.56,89.16,89.56,45400.0,56.9083,57.0868,56.8318,57.0868,45400.0
2007-11-08 15:20:00,89.58,89.83,89.54,89.66,90800.0,57.0995,57.2589,57.074,57.1505,90800.0
2007-11-08 15:25:00,89.65,90.03,89.58,89.74,140700.0,57.1442,57.3864,57.0995,57.2015,140700.0
2007-11-08 15:30:00,89.73,89.97,89.71,89.87,85000.0,57.1951,57.3481,57.1824,57.2844,85000.0
2007-11-08 15:35:00,89.86,89.89,89.71,89.81,80600.0,57.278,57.2971,57.1824,57.2461,80600.0
2007-11-08 15:40:00,89.82,90.63,89.82,90.55,127500.0,57.2525,57.7688,57.2525,57.7178,127500.0
2007-11-08 15:45:00,90.54,90.84,90.1,90.47,143000.0,57.7114,57.9027,57.431,57.6668,143000.0
2007-11-08 15:50:00,90.48,90.61,90.37,90.46,108800.0,57.6732,57.7561,57.6031,57.6605,108800.0
2007-11-08 15:55:00,90.47,90.55,90.36,90.51,205000.0,57.6668,57.7178,57.5967,57.6923,205000.0
2007-11-09 09:30:00,90.02,90.02,89.0,89.2,54200.0,57.38,57.38,56.7298,56.8573,54200.0
2007-11-09 09:35:00,89.26,89.33,88.61,88.92,65000.0,56.8956,56.9402,56.4812,56.6788,65000.0
2007-11-09 09:40:00,88.92,89.12,88.46,88.77,84800.0,56.6788,56.8063,56.3856,56.5832,84800.0
2007-11-09 09:45:00,88.77,89.07,88.63,89.01,88000.0,56.5832,56.7744,56.494,56.7362,88000.0
2007-11-09 09:50:00,89.04,89.15,88.8,88.82,149800.0,56.7553,56.8254,56.6023,56.6151,149800.0
2007-11-09 09:55:00,88.82,89.42,88.75,88.75,52700.0,56.6151,56.9975,56.5705,56.5705,52700.0
2007-11-09 10:00:00,88.74,88.9,88.6,88.9,40600.0,56.5641,56.6661,56.4749,56.6661,40600.0
2007-11-09 10:05:00,88.91,89.05,88.78,88.99,53500.0,56.6725,56.7617,56.5896,56.7235,53500.0
2007-11-09 10:10:00,89.0,89.31,88.97,89.01,95500.0,56.7298,56.9274,56.7107,56.7362,95500.0
2007-11-09 10:15:00,89.01,89.48,88.93,89.47,49400.0,56.7362,57.0358,56.6852,57.0294,49400.0
2007-11-09 10:20:00,89.47,89.71,89.4,89.56,87700.0,57.0294,57.1824,56.9848,57.0868,87700.0
2007-11-09 10:25:00,89.57,89.85,89.52,89.74,55200.0,57.0932,57.2716,57.0613,57.2015,55200.0
2007-11-09 10:30:00,89.76,89.79,89.56,89.58,38400.0,57.2143,57.2334,57.0868,57.0995,38400.0
2007-11-09 10:35:00,89.59,89.79,89.48,89.75,33700.0,57.1059,57.2334,57.0358,57.2079,33700.0
2007-11-09 10:40:00,89.78,89.79,89.45,89.69,59400.0,57.227,57.2334,57.0167,57.1696,59400.0
2007-11-09 10:45:00,89.68,89.68,89.3,89.42,56400.0,57.1633,57.1633,56.9211,56.9975,56400.0
2007-11-09 10:50:00,89.42,89.5,89.3,89.32,65500.0,56.9975,57.0485,56.9211,56.9338,65500.0
2007-11-09 10:55:00,89.34,89.47,89.28,89.44,34600.0,56.9466,57.0294,56.9083,57.0103,34600.0
2007-11-09 11:00:00,89.45,89.6,89.06,89.27,59800.0,57.0167,57.1123,56.7681,56.9019,59800.0
2007-11-09 11:05:00,89.27,89.27,88.88,88.89,39800.0,56.9019,56.9019,56.6533,56.6597,39800.0
2007-11-09 11:10:00,88.92,89.01,88.63,88.73,31900.0,56.6788,56.7362,56.494,56.5577,31900.0
2007-11-09 11:15:00,88.73,89.01,88.72,88.92,38100.0,56.5577,56.7362,56.5514,56.6788,38100.0
2007-11-09 11:20:00,88.92,89.2,88.91,89.09,28600.0,56.6788,56.8573,56.6725,56.7872,28600.0
2007-11-09 11:25:00,89.04,89.18,88.9,88.9,23500.0,56.7553,56.8446,56.6661,56.6661,23500.0
2007-11-09 11:30:00,88.93,89.34,88.93,88.98,18200.0,56.6852,56.9466,56.6852,56.7171,18200.0
2007-11-09 11:35:00,88.95,89.04,88.7,88.7,37900.0,56.698,56.7553,56.5386,56.5386,37900.0
2007-11-09 11:40:00,88.72,89.06,88.71,88.87,26300.0,56.5514,56.7681,56.545,56.647,26300.0
2007-11-09 11:45:00,88.91,89.44,88.83,89.01,42800.0,56.6725,57.0103,56.6215,56.7362,42800.0
2007-11-09 11:50:00,89.02,89.1,88.85,88.98,21200.0,56.7426,56.7936,56.6342,56.7171,21200.0
2007-11-09 11:55:00,88.98,89.1,88.83,88.93,25500.0,56.7171,56.7936,56.6215,56.6852,25500.0
2007-11-09 12:00:00,88.88,88.91,88.61,88.68,27700.0,56.6533,56.6725,56.4812,56.5259,27700.0
2007-11-09 12:05:00,88.72,88.86,88.6,88.86,29400.0,56.5514,56.6406,56.4749,56.6406,29400.0
2007-11-09 12:10:00,88.86,88.99,88.84,88.85,15400.0,56.6406,56.7235,56.6278,56.6342,15400.0
2007-11-09 12:15:00,88.86,89.0,88.85,88.92,19500.0,56.6406,56.7298,56.6342,56.6788,19500.0
2007-11-09 12:20:00,88.95,89.0,88.78,88.81,18800.0,56.698,56.7298,56.5896,56.6087,18800.0
2007-11-09 12:25:00,88.83,89.07,88.81,89.02,14800.0,56.6215,56.7744,56.6087,56.7426,14800.0
2007-11-09 12:30:00,89.03,89.27,89.01,89.18,25400.0,56.749,56.9019,56.7362,56.8446,25400.0
2007-11-09 12:35:00,89.2,89.68,89.2,89.46,45500.0,56.8573,57.1633,56.8573,57.023,45500.0
2007-11-09 12:40:00,89.46,89.68,89.3,89.3,19500.0,57.023,57.1633,56.9211,56.9211,19500.0
2007-11-09 12:45:00,89.27,89.49,89.27,89.34,11300.0,56.9019,57.0422,56.9019,56.9466,11300.0
2007-11-09 12:50:00,89.25,89.39,89.15,89.34,15000.0,56.8892,56.9784,56.8254,56.9466,15000.0
2007-11-09 12:55:00,89.34,89.37,89.2,89.28,11000.0,56.9466,56.9657,56.8573,56.9083,11000.0
2007-11-09 13:00:00,89.24,89.25,89.08,89.25,13400.0,56.8828,56.8892,56.7808,56.8892,13400.0
2007-11-09 13:05:00,89.26,89.28,88.91,89.1,33800.0,56.8956,56.9083,56.6725,56.7936,33800.0
2007-11-09 13:10:00,89.14,89.33,89.0,89.2,20600.0,56.8191,56.9402,56.7298,56.8573,20600.0
2007-11-09 13:15:00,89.23,89.48,89.21,89.4,28600.0,56.8764,57.0358,56.8637,56.9848,28600.0
2007-11-09 13:20:00,89.42,89.48,89.2,89.39,19700.0,56.9975,57.0358,56.8573,56.9784,19700.0
2007-11-09 13:25:00,89.41,89.41,89.15,89.28,20100.0,56.9912,56.9912,56.8254,56.9083,20100.0
2007-11-09 13:30:00,89.31,89.34,89.06,89.14,24300.0,56.9274,56.9466,56.7681,56.8191,24300.0
2007-11-09 13:35:00,89.13,89.13,88.96,89.02,29200.0,56.8127,56.8127,56.7043,56.7426,29200.0
2007-11-09 13:40:00,89.02,89.06,88.95,88.98,48600.0,56.7426,56.7681,56.698,56.7171,48600.0
2007-11-09 13:45:00,88.99,89.13,88.94,89.1,33900.0,56.7235,56.8127,56.6916,56.7936,33900.0
2007-11-09 13:50:00,89.09,89.1,88.94,89.03,34400.0,56.7872,56.7936,56.6916,56.749,34400.0
2007-11-09 13:55:00,89.05,89.05,88.9,88.93,24900.0,56.7617,56.7617,56.6661,56.6852,24900.0
2007-11-09 14:00:00,88.9,89.08,88.84,89.0,41800.0,56.6661,56.7808,56.6278,56.7298,41800.0
2007-11-09 14:05:00,89.0,89.15,88.96,89.04,64500.0,56.7298,56.8254,56.7043,56.7553,64500.0
2007-11-09 14:10:00,89.05,89.05,88.92,88.98,62800.0,56.7617,56.7617,56.6788,56.7171,62800.0
2007-11-09 14:15:00,88.98,89.17,88.96,89.16,31000.0,56.7171,56.8382,56.7043,56.8318,31000.0
2007-11-09 14:20:00,89.17,89.19,88.89,89.0,105300.0,56.8382,56.8509,56.6597,56.7298,105300.0
2007-11-09 14:25:00,89.01,89.17,88.97,89.15,64600.0,56.7362,56.8382,56.7107,56.8254,64600.0
2007-11-09 14:30:00,89.15,89.15,88.93,88.99,294700.0,56.8254,56.8254,56.6852,56.7235,294700.0
2007-11-09 14:35:00,88.96,89.13,88.92,89.07,38600.0,56.7043,56.8127,56.6788,56.7744,38600.0
2007-11-09 14:40:00,89.05,89.32,89.01,89.21,53600.0,56.7617,56.9338,56.7362,56.8637,53600.0
2007-11-09 14:45:00,89.21,89.21,89.0,89.14,33400.0,56.8637,56.8637,56.7298,56.8191,33400.0
2007-11-09 14:50:00,89.09,89.2,89.01,89.04,42600.0,56.7872,56.8573,56.7362,56.7553,42600.0
2007-11-09 14:55:00,89.02,89.17,88.85,88.91,39400.0,56.7426,56.8382,56.6342,56.6725,39400.0
2007-11-09 15:00:00,88.91,89.16,88.87,88.89,46100.0,56.6725,56.8318,56.647,56.6597,46100.0
2007-11-09 15:05:00,88.9,89.08,88.85,89.0,43100.0,56.6661,56.7808,56.6342,56.7298,43100.0
2007-11-09 15:10:00,88.99,89.09,88.94,89.08,38600.0,56.7235,56.7872,56.6916,56.7808,38600.0
2007-11-09 15:15:00,89.09,89.2,88.96,89.08,48600.0,56.7872,56.8573,56.7043,56.7808,48600.0
2007-11-09 15:20:00,89.09,89.2,88.95,89.13,66100.0,56.7872,56.8573,56.698,56.8127,66100.0
2007-11-09 15:25:00,89.13,89.15,88.95,89.08,59100.0,56.8127,56.8254,56.698,56.7808,59100.0
2007-11-09 15:30:00,89.08,89.14,89.0,89.07,83200.0,56.7808,56.8191,56.7298,56.7744,83200.0
2007-11-09 15:35:00,89.08,89.16,89.0,89.08,89900.0,56.7808,56.8318,56.7298,56.7808,89900.0
2007-11-09 15:40:00,89.09,89.16,88.95,88.99,74700.0,56.7872,56.8318,56.698,56.7235,74700.0
2007-11-09 15:45:00,88.97,89.1,88.8,88.85,78200.0,56.7107,56.7936,56.6023,56.6342,78200.0
2007-11-09 15:50:00,88.84,88.86,88.6,88.72,110900.0,56.6278,56.6406,56.4749,56.5514,110900.0
2007-11-09 15:55:00,88.6,88.65,88.48,88.5,145700.0,56.4749,56.5067,56.3984,56.4111,145700.0
2007-11-12 09:30:00,87.68,87.68,85.44,85.5,238700.0,55.8884,55.8884,54.4606,54.4989,238700.0
2007-11-12 09:35:00,85.5,85.74,85.33,85.49,122000.0,54.4989,54.6519,54.3905,54.4925,122000.0
2007-11-12 09:40:00,85.51,85.83,85.49,85.5,116400.0,54.5053,54.7092,54.4925,54.4989,116400.0
2007-11-12 09:45:00,85.5,85.69,85.37,85.62,83700.0,54.4989,54.62,54.416,54.5754,83700.0
2007-11-12 09:50:00,85.66,85.7,85.62,85.66,59300.0,54.6009,54.6264,54.5754,54.6009,59300.0
2007-11-12 09:55:00,85.65,85.8,85.51,85.6,64800.0,54.5945,54.6901,54.5053,54.5626,64800.0
2007-11-12 10:00:00,85.61,85.64,85.34,85.36,85900.0,54.569,54.5881,54.3969,54.4096,85900.0
2007-11-12 10:05:00,85.36,85.49,84.82,84.84,114700.0,54.4096,54.4925,54.0654,54.0782,114700.0
2007-11-12 10:10:00,84.82,84.86,84.57,84.77,96800.0,54.0654,54.0909,53.9061,54.0336,96800.0
2007-11-12 10:15:00,84.76,84.95,84.75,84.86,54200.0,54.0272,54.1483,54.0208,54.0909,54200.0
2007-11-12 10:20:00,84.87,85.46,84.81,85.44,60300.0,54.0973,54.4734,54.0591,54.4606,60300.0
2007-11-12 10:25:00,85.45,85.5,85.13,85.32,58800.0,54.467,54.4989,54.263,54.3841,58800.0
2007-11-12 10:30:00,85.29,85.54,85.29,85.48,66000.0,54.365,54.5244,54.365,54.4861,66000.0
2007-11-12 10:35:00,85.46,85.48,85.15,85.18,50300.0,54.4734,54.4861,54.2758,54.2949,50300.0
2007-11-12 10:40:00,85.17,85.37,85.12,85.33,38500.0,54.2885,54.416,54.2567,54.3905,38500.0
2007-11-12 10:45:00,85.34,85.6,85.26,85.51,41500.0,54.3969,54.5626,54.3459,54.5053,41500.0
2007-11-12 10:50:00,85.5,85.6,85.45,85.51,21900.0,54.4989,54.5626,54.467,54.5053,21900.0
2007-11-12 10:55:00,85.5,85.84,85.5,85.81,33200.0,54.4989,54.7156,54.4989,54.6965,33200.0
2007-11-12 11:00:00,85.81,86.15,85.8,86.05,51400.0,54.6965,54.9132,54.6901,54.8495,51400.0
2007-11-12 11:05:00,86.07,86.16,86.01,86.06,45600.0,54.8622,54.9196,54.824,54.8558,45600.0
2007-11-12 11:10:00,86.06,86.23,86.02,86.12,19100.0,54.8558,54.9642,54.8303,54.8941,19100.0
2007-11-12 11:15:00,86.13,86.14,85.76,85.8,27700.0,54.9005,54.9068,54.6646,54.6901,27700.0
2007-11-12 11:20:00,85.8,85.82,85.61,85.65,24800.0,54.6901,54.7029,54.569,54.5945,24800.0
2007-11-12 11:25:00,85.66,85.87,85.66,85.85,23700.0,54.6009,54.7347,54.6009,54.722,23700.0
2007-11-12 11:30:00,85.85,85.9,85.7,85.77,39200.0,54.722,54.7538,54.6264,54.671,39200.0
2007-11-12 11:35:00,85.77,85.84,85.7,85.8,27500.0,54.671,54.7156,54.6264,54.6901,27500.0
2007-11-12 11:40:00,85.8,85.85,85.65,85.82,21400.0,54.6901,54.722,54.5945,54.7029,21400.0
2007-11-12 11:45:00,85.77,85.78,85.42,85.48,33200.0,54.671,54.6774,54.4479,54.4861,33200.0
2007-11-12 11:50:00,85.49,85.56,85.4,85.42,28900.0,54.4925,54.5371,54.4351,54.4479,28900.0
2007-11-12 11:55:00,85.41,85.51,85.31,85.51,25800.0,54.4415,54.5053,54.3778,54.5053,25800.0
2007-11-12 12:00:00,85.5,85.82,85.5,85.82,28700.0,54.4989,54.7029,54.4989,54.7029,28700.0
2007-11-12 12:05:00,85.8,85.8,85.57,85.69,31200.0,54.6901,54.6901,54.5435,54.62,31200.0
2007-11-12 12:10:00,85.66,85.68,85.5,85.58,40500.0,54.6009,54.6136,54.4989,54.5499,40500.0
2007-11-12 12:15:00,85.55,85.8,85.54,85.8,14700.0,54.5308,54.6901,54.5244,54.6901,14700.0
2007-11-12 12:20:00,85.81,86.0,85.79,85.91,33100.0,54.6965,54.8176,54.6837,54.7602,33100.0
2007-11-12 12:25:00,85.94,86.02,85.88,85.98,14800.0,54.7793,54.8303,54.7411,54.8048,14800.0
2007-11-12 12:30:00,86.0,86.31,85.97,86.14,39700.0,54.8176,55.0152,54.7985,54.9068,39700.0
2007-11-12 12:35:00,86.16,86.48,86.16,86.35,33300.0,54.9196,55.1235,54.9196,55.0407,33300.0
2007-11-12 12:40:00,86.38,86.39,86.2,86.21,14300.0,55.0598,55.0662,54.9451,54.9514,14300.0
2007-11-12 12:45:00,86.2,86.22,86.1,86.12,30900.0,54.9451,54.9578,54.8813,54.8941,30900.0
2007-11-12 12:50:00,86.12,86.17,85.99,86.1,29400.0,54.8941,54.9259,54.8112,54.8813,29400.0
2007-11-12 12:55:00,86.11,86.17,85.98,85.98,25400.0,54.8877,54.9259,54.8048,54.8048,25400.0
2007-11-12 13:00:00,86.0,86.16,85.88,86.11,25700.0,54.8176,54.9196,54.7411,54.8877,25700.0
2007-11-12 13:05:00,86.11,86.14,85.84,85.84,37900.0,54.8877,54.9068,54.7156,54.7156,37900.0
2007-11-12 13:10:00,85.84,85.94,85.71,85.73,30300.0,54.7156,54.7793,54.6327,54.6455,30300.0
2007-11-12 13:15:00,85.71,85.81,85.66,85.79,22200.0,54.6327,54.6965,54.6009,54.6837,22200.0
2007-11-12 13:20:00,85.8,85.9,85.79,85.9,15700.0,54.6901,54.7538,54.6837,54.7538,15700.0
2007-11-12 13:25:00,85.93,86.13,85.92,86.04,21600.0,54.773,54.9005,54.7666,54.8431,21600.0
2007-11-12 13:30:00,86.07,86.08,85.85,85.9,19600.0,54.8622,54.8686,54.722,54.7538,19600.0
2007-11-12 13:35:00,85.89,85.92,85.53,85.55,37800.0,54.7475,54.7666,54.518,54.5308,37800.0
2007-11-12 13:40:00,85.57,85.65,85.36,85.64,39300.0,54.5435,54.5945,54.4096,54.5881,39300.0
2007-11-12 13:45:00,85.62,85.77,85.59,85.68,31500.0,54.5754,54.671,54.5562,54.6136,31500.0
2007-11-12 13:50:00,85.69,85.69,85.48,85.58,28100.0,54.62,54.62,54.4861,54.5499,28100.0
2007-11-12 13:55:00,85.56,85.68,85.52,85.59,29200.0,54.5371,54.6136,54.5116,54.5562,29200.0
2007-11-12 14:00:00,85.55,85.66,85.5,85.53,30800.0,54.5308,54.6009,54.4989,54.518,30800.0
2007-11-12 14:05:00,85.51,85.59,85.38,85.38,21100.0,54.5053,54.5562,54.4224,54.4224,21100.0
2007-11-12 14:10:00,85.38,85.38,85.15,85.15,68500.0,54.4224,54.4224,54.2758,54.2758,68500.0
2007-11-12 14:15:00,85.16,85.22,85.0,85.1,66700.0,54.2822,54.3204,54.1802,54.2439,66700.0
2007-11-12 14:20:00,85.07,85.38,85.07,85.28,33500.0,54.2248,54.4224,54.2248,54.3587,33500.0
2007-11-12 14:25:00,85.28,85.37,85.13,85.21,32600.0,54.3587,54.416,54.263,54.314,32600.0
2007-11-12 14:30:00,85.24,85.59,85.16,85.57,40100.0,54.3332,54.5562,54.2822,54.5435,40100.0
2007-11-12 14:35:00,85.56,85.6,85.44,85.47,25500.0,54.5371,54.5626,54.4606,54.4798,25500.0
2007-11-12 14:40:00,85.47,85.72,85.47,85.58,37400.0,54.4798,54.6391,54.4798,54.5499,37400.0
2007-11-12 14:45:00,85.55,85.59,85.31,85.41,53400.0,54.5308,54.5562,54.3778,54.4415,53400.0
2007-11-12 14:50:00,85.41,85.5,85.31,85.36,30600.0,54.4415,54.4989,54.3778,54.4096,30600.0
2007-11-12 14:55:00,85.35,85.44,85.35,85.39,19700.0,54.4033,54.4606,54.4033,54.4288,19700.0
2007-11-12 15:00:00,85.38,85.38,85.01,85.1,64700.0,54.4224,54.4224,54.1865,54.2439,64700.0
2007-11-12 15:05:00,85.09,85.17,85.01,85.15,39100.0,54.2375,54.2885,54.1865,54.2758,39100.0
2007-11-12 15:10:00,85.13,85.32,85.06,85.24,37200.0,54.263,54.3841,54.2184,54.3332,37200.0
2007-11-12 15:15:00,85.22,85.25,85.06,85.22,44000.0,54.3204,54.3395,54.2184,54.3204,44000.0
2007-11-12 15:20:00,85.24,85.29,85.09,85.14,50400.0,54.3332,54.365,54.2375,54.2694,50400.0
2007-11-12 15:25:00,85.15,85.16,84.72,84.73,114900.0,54.2758,54.2822,54.0017,54.0081,114900.0
2007-11-12 15:30:00,84.73,85.1,84.71,85.07,82200.0,54.0081,54.2439,53.9953,54.2248,82200.0
2007-11-12 15:35:00,85.06,85.15,84.8,85.14,95600.0,54.2184,54.2758,54.0527,54.2694,95600.0
2007-11-12 15:40:00,85.14,85.23,85.01,85.01,147000.0,54.2694,54.3268,54.1865,54.1865,147000.0
2007-11-12 15:45:00,85.02,85.03,84.75,84.77,97000.0,54.1929,54.1993,54.0208,54.0336,97000.0
2007-11-12 15:50:00,84.77,84.78,84.45,84.53,219200.0,54.0336,54.0399,53.8296,53.8806,219200.0
2007-11-12 15:55:00,84.53,84.69,84.53,84.61,164700.0,53.8806,53.9826,53.8806,53.9316,164700.0
2007-11-13 09:30:00,85.16,85.64,85.09,85.34,97500.0,54.2822,54.5881,54.2375,54.3969,97500.0
2007-11-13 09:35:00,85.31,85.5,85.0,85.35,56800.0,54.3778,54.4989,54.1802,54.4033,56800.0
2007-11-13 09:40:00,85.35,85.43,85.18,85.28,191500.0,54.4033,54.4543,54.2949,54.3587,191500.0
2007-11-13 09:45:00,85.29,85.3,85.05,85.12,58200.0,54.365,54.3714,54.212,54.2567,58200.0
2007-11-13 09:50:00,85.09,85.09,84.39,84.49,59800.0,54.2375,54.2375,53.7914,53.8551,59800.0
2007-11-13 09:55:00,84.5,84.73,84.16,84.21,109900.0,53.8615,54.0081,53.6447,53.6766,109900.0
2007-11-13 10:00:00,84.21,84.25,83.86,83.94,107900.0,53.6766,53.7021,53.4535,53.5045,107900.0
2007-11-13 10:05:00,83.94,84.0,83.75,83.83,95100.0,53.5045,53.5428,53.3834,53.4344,95100.0
2007-11-13 10:10:00,83.82,83.99,83.74,83.97,109600.0,53.428,53.5364,53.377,53.5236,109600.0
2007-11-13 10:15:00,83.98,83.98,83.65,83.8,123000.0,53.53,53.53,53.3197,53.4153,123000.0
2007-11-13 10:20:00,83.8,83.85,83.61,83.64,76800.0,53.4153,53.4471,53.2942,53.3133,76800.0
2007-11-13 10:25:00,83.64,84.05,83.63,84.0,77100.0,53.3133,53.5746,53.3069,53.5428,77100.0
2007-11-13 10:30:00,84.02,84.06,83.61,83.63,86600.0,53.5555,53.581,53.2942,53.3069,86600.0
2007-11-13 10:35:00,83.61,83.61,83.42,83.5,74000.0,53.2942,53.2942,53.1731,53.2241,74000.0
2007-11-13 10:40:00,83.5,83.51,83.12,83.23,64900.0,53.2241,53.2304,52.9818,53.052,64900.0
2007-11-13 10:45:00,83.23,83.33,83.1,83.17,65200.0,53.052,53.1157,52.9691,53.0137,65200.0
2007-11-13 10:50:00,83.15,83.29,83.0,83.02,66700.0,53.001,53.0902,52.9053,52.9181,66700.0
2007-11-13 10:55:00,83.01,83.08,82.91,82.96,107900.0,52.9117,52.9563,52.848,52.8799,107900.0
2007-11-13 11:00:00,82.95,83.15,82.89,83.1,87500.0,52.8735,53.001,52.8352,52.9691,87500.0
2007-11-13 11:05:00,83.15,83.5,83.11,83.47,78500.0,53.001,53.2241,52.9755,53.2049,78500.0
2007-11-13 11:10:00,83.47,83.57,83.29,83.45,64500.0,53.2049,53.2687,53.0902,53.1922,64500.0
2007-11-13 11:15:00,83.44,83.6,83.41,83.46,45300.0,53.1858,53.2878,53.1667,53.1986,45300.0
2007-11-13 11:20:00,83.45,83.54,83.41,83.43,39000.0,53.1922,53.2496,53.1667,53.1794,39000.0
2007-11-13 11:25:00,83.43,83.61,83.41,83.59,29200.0,53.1794,53.2942,53.1667,53.2814,29200.0
2007-11-13 11:30:00,83.59,83.59,83.45,83.49,24800.0,53.2814,53.2814,53.1922,53.2177,24800.0
2007-11-13 11:35:00,83.49,83.65,83.41,83.44,48700.0,53.2177,53.3197,53.1667,53.1858,48700.0
2007-11-13 11:40:00,83.43,83.47,83.36,83.46,35800.0,53.1794,53.2049,53.1348,53.1986,35800.0
2007-11-13 11:45:00,83.46,83.49,83.34,83.39,36000.0,53.1986,53.2177,53.1221,53.1539,36000.0
2007-11-13 11:50:00,83.39,83.48,83.3,83.34,37500.0,53.1539,53.2113,53.0966,53.1221,37500.0
2007-11-13 11:55:00,83.34,83.49,83.3,83.31,42000.0,53.1221,53.2177,53.0966,53.1029,42000.0
2007-11-13 12:00:00,83.32,83.38,83.0,83.02,61100.0,53.1093,53.1476,52.9053,52.9181,61100.0
2007-11-13 12:05:00,83.03,83.11,82.79,82.83,69000.0,52.9245,52.9755,52.7715,52.797,69000.0
2007-11-13 12:10:00,82.84,82.85,82.75,82.77,47900.0,52.8034,52.8097,52.746,52.7587,47900.0
2007-11-13 12:15:00,82.75,82.83,82.6,82.6,68800.0,52.746,52.797,52.6504,52.6504,68800.0
2007-11-13 12:20:00,82.6,82.62,82.4,82.4,67500.0,52.6504,52.6631,52.5229,52.5229,67500.0
2007-11-13 12:25:00,82.42,82.57,82.39,82.47,55600.0,52.5356,52.6313,52.5165,52.5675,55600.0
2007-11-13 12:30:00,82.49,82.52,82.41,82.41,45900.0,52.5803,52.5994,52.5293,52.5293,45900.0
2007-11-13 12:35:00,82.41,82.65,82.41,82.63,50800.0,52.5293,52.6823,52.5293,52.6695,50800.0
2007-11-13 12:40:00,82.63,82.7,82.62,82.67,55500.0,52.6695,52.7141,52.6631,52.695,55500.0
2007-11-13 12:45:00,82.65,82.72,82.58,82.7,61600.0,52.6823,52.7269,52.6376,52.7141,61600.0
2007-11-13 12:50:00,82.69,82.85,82.67,82.79,37300.0,52.7077,52.8097,52.695,52.7715,37300.0
2007-11-13 12:55:00,82.8,82.8,82.63,82.68,37100.0,52.7779,52.7779,52.6695,52.7014,37100.0
2007-11-13 13:00:00,82.65,82.74,82.57,82.66,35900.0,52.6823,52.7396,52.6313,52.6886,35900.0
2007-11-13 13:05:00,82.64,82.72,82.56,82.57,30800.0,52.6759,52.7269,52.6249,52.6313,30800.0
2007-11-13 13:10:00,82.55,82.58,82.41,82.57,41800.0,52.6185,52.6376,52.5293,52.6313,41800.0
2007-11-13 13:15:00,82.56,82.74,82.53,82.7,37800.0,52.6249,52.7396,52.6058,52.7141,37800.0
2007-11-13 13:20:00,82.71,82.84,82.61,82.78,37400.0,52.7205,52.8034,52.6568,52.7651,37400.0
2007-11-13 13:25:00,82.75,82.96,82.68,82.93,36500.0,52.746,52.8799,52.7014,52.8607,36500.0
2007-11-13 13:30:00,82.93,83.04,82.9,83.01,50600.0,52.8607,52.9308,52.8416,52.9117,50600.0
2007-11-13 13:35:00,83.0,83.17,82.93,83.14,41400.0,52.9053,53.0137,52.8607,52.9946,41400.0
2007-11-13 13:40:00,83.15,83.4,83.1,83.27,34500.0,53.001,53.1603,52.9691,53.0774,34500.0
2007-11-13 13:45:00,83.26,83.3,83.16,83.24,35300.0,53.0711,53.0966,53.0073,53.0583,35300.0
2007-11-13 13:50:00,83.21,83.46,83.21,83.31,47300.0,53.0392,53.1986,53.0392,53.1029,47300.0
2007-11-13 13:55:00,83.31,83.39,83.23,83.29,30400.0,53.1029,53.1539,53.052,53.0902,30400.0
2007-11-13 14:00:00,83.3,83.39,83.29,83.36,47100.0,53.0966,53.1539,53.0902,53.1348,47100.0
2007-11-13 14:05:00,83.35,83.47,83.35,83.47,48300.0,53.1284,53.2049,53.1284,53.2049,48300.0
2007-11-13 14:10:00,83.5,83.74,83.5,83.71,55000.0,53.2241,53.377,53.2241,53.3579,55000.0
2007-11-13 14:15:00,83.72,83.91,83.71,83.89,64500.0,53.3643,53.4854,53.3579,53.4726,64500.0
2007-11-13 14:20:00,83.89,84.02,83.87,84.0,53700.0,53.4726,53.5555,53.4599,53.5428,53700.0
2007-11-13 14:25:00,83.98,84.15,83.93,83.95,59400.0,53.53,53.6384,53.4981,53.5109,59400.0
2007-11-13 14:30:00,83.94,84.1,83.94,84.02,91400.0,53.5045,53.6065,53.5045,53.5555,91400.0
2007-11-13 14:35:00,84.02,84.09,83.95,84.02,44800.0,53.5555,53.6001,53.5109,53.5555,44800.0
2007-11-13 14:40:00,84.04,84.33,84.03,84.26,69500.0,53.5683,53.7531,53.5619,53.7085,69500.0
2007-11-13 14:45:00,84.25,84.51,84.24,84.5,51400.0,53.7021,53.8678,53.6957,53.8615,51400.0
2007-11-13 14:50:00,84.49,84.71,84.45,84.67,110300.0,53.8551,53.9953,53.8296,53.9698,110300.0
2007-11-13 14:55:00,84.67,84.75,84.58,84.62,83700.0,53.9698,54.0208,53.9125,53.938,83700.0
2007-11-13 15:00:00,84.62,84.82,84.61,84.8,102000.0,53.938,54.0654,53.9316,54.0527,102000.0
2007-11-13 15:05:00,84.79,84.95,84.69,84.89,181300.0,54.0463,54.1483,53.9826,54.1101,181300.0
2007-11-13 15:10:00,84.89,84.95,84.81,84.94,106300.0,54.1101,54.1483,54.0591,54.1419,106300.0
2007-11-13 15:15:00,84.93,85.06,84.92,84.98,93400.0,54.1356,54.2184,54.1292,54.1674,93400.0
2007-11-13 15:20:00,84.98,85.17,84.97,85.17,137400.0,54.1674,54.2885,54.1611,54.2885,137400.0
2007-11-13 15:25:00,85.17,85.4,85.13,85.32,116400.0,54.2885,54.4351,54.263,54.3841,116400.0
2007-11-13 15:30:00,85.33,85.33,85.07,85.26,132400.0,54.3905,54.3905,54.2248,54.3459,132400.0
2007-11-13 15:35:00,85.27,85.4,85.12,85.29,104200.0,54.3523,54.4351,54.2567,54.365,104200.0
2007-11-13 15:40:00,85.28,85.7,85.28,85.67,145500.0,54.3587,54.6264,54.3587,54.6072,145500.0
2007-11-13 15:45:00,85.64,85.67,85.48,85.51,167900.0,54.5881,54.6072,54.4861,54.5053,167900.0
2007-11-13 15:50:00,85.51,85.67,85.45,85.67,161900.0,54.5053,54.6072,54.467,54.6072,161900.0
2007-11-13 15:55:00,85.69,85.74,85.53,85.69,157400.0,54.62,54.6519,54.518,54.62,157400.0
2007-11-14 09:30:00,86.35,87.19,86.27,87.0,105300.0,55.0407,55.5761,54.9897,55.455,105300.0
2007-11-14 09:35:00,87.0,87.36,86.73,87.36,77800.0,55.455,55.6845,55.2829,55.6845,77800.0
2007-11-14 09:40:00,87.34,87.99,87.34,87.66,128400.0,55.6717,56.086,55.6717,55.8757,128400.0
2007-11-14 09:45:00,87.69,87.72,87.39,87.46,48600.0,55.8948,55.9139,55.7036,55.7482,48600.0
2007-11-14 09:50:00,87.49,87.54,87.08,87.3,52300.0,55.7673,55.7992,55.506,55.6462,52300.0
2007-11-14 09:55:00,87.3,87.3,86.99,87.15,39400.0,55.6462,55.6462,55.4486,55.5506,39400.0
2007-11-14 10:00:00,87.15,87.6,87.07,87.42,70200.0,55.5506,55.8375,55.4996,55.7227,70200.0
2007-11-14 10:05:00,87.44,87.74,87.35,87.35,91100.0,55.7355,55.9267,55.6781,55.6781,91100.0
2007-11-14 10:10:00,87.38,87.38,86.96,87.08,82100.0,55.6972,55.6972,55.4295,55.506,82100.0
2007-11-14 10:15:00,87.08,87.19,87.01,87.18,41900.0,55.506,55.5761,55.4614,55.5697,41900.0
2007-11-14 10:20:00,87.17,87.67,87.17,87.5,55700.0,55.5634,55.8821,55.5634,55.7737,55700.0
2007-11-14 10:25:00,87.55,87.56,87.33,87.41,22600.0,55.8056,55.812,55.6653,55.7163,22600.0
2007-11-14 10:30:00,87.41,87.41,87.1,87.11,21600.0,55.7163,55.7163,55.5187,55.5251,21600.0
2007-11-14 10:35:00,87.15,87.2,87.1,87.15,21100.0,55.5506,55.5825,55.5187,55.5506,21100.0
2007-11-14 10:40:00,87.14,87.19,87.02,87.06,19300.0,55.5442,55.5761,55.4678,55.4932,19300.0
2007-11-14 10:45:00,87.04,87.3,87.04,87.28,28200.0,55.4805,55.6462,55.4805,55.6335,28200.0
2007-11-14 10:50:00,87.28,87.6,87.26,87.41,59200.0,55.6335,55.8375,55.6207,55.7163,59200.0
2007-11-14 10:55:00,87.38,87.75,87.32,87.7,60200.0,55.6972,55.9331,55.659,55.9012,60200.0
2007-11-14 11:00:00,87.68,87.7,87.4,87.48,42600.0,55.8884,55.9012,55.71,55.761,42600.0
2007-11-14 11:05:00,87.47,87.48,87.22,87.35,40400.0,55.7546,55.761,55.5952,55.6781,40400.0
2007-11-14 11:10:00,87.37,87.45,87.37,87.4,31600.0,55.6908,55.7418,55.6908,55.71,31600.0
2007-11-14 11:15:00,87.41,87.56,87.39,87.54,32600.0,55.7163,55.812,55.7036,55.7992,32600.0
2007-11-14 11:20:00,87.53,87.65,87.49,87.49,20600.0,55.7928,55.8693,55.7673,55.7673,20600.0
2007-11-14 11:25:00,87.48,87.52,87.28,87.4,41800.0,55.761,55.7865,55.6335,55.71,41800.0
2007-11-14 11:30:00,87.43,87.56,87.39,87.49,29800.0,55.7291,55.812,55.7036,55.7673,29800.0
2007-11-14 11:35:00,87.5,87.5,87.13,87.21,43700.0,55.7737,55.7737,55.5379,55.5889,43700.0
2007-11-14 11:40:00,87.23,87.3,87.12,87.16,53000.0,55.6016,55.6462,55.5315,55.557,53000.0
2007-11-14 11:45:00,87.15,87.42,87.12,87.34,11200.0,55.5506,55.7227,55.5315,55.6717,11200.0
2007-11-14 11:50:00,87.39,87.6,87.39,87.43,15500.0,55.7036,55.8375,55.7036,55.7291,15500.0
2007-11-14 11:55:00,87.43,87.45,87.26,87.33,9400.0,55.7291,55.7418,55.6207,55.6653,9400.0
2007-11-14 12:00:00,87.33,87.39,87.25,87.28,20500.0,55.6653,55.7036,55.6144,55.6335,20500.0
2007-11-14 12:05:00,87.27,87.36,87.21,87.31,34000.0,55.6271,55.6845,55.5889,55.6526,34000.0
2007-11-14 12:10:00,87.34,87.57,87.32,87.57,29500.0,55.6717,55.8183,55.659,55.8183,29500.0
2007-11-14 12:15:00,87.56,87.71,87.5,87.62,14200.0,55.812,55.9076,55.7737,55.8502,14200.0
2007-11-14 12:20:00,87.63,87.77,87.6,87.77,15200.0,55.8566,55.9458,55.8375,55.9458,15200.0
2007-11-14 12:25:00,87.77,87.98,87.75,87.96,33900.0,55.9458,56.0797,55.9331,56.0669,33900.0
2007-11-14 12:30:00,87.93,87.94,87.75,87.77,20800.0,56.0478,56.0542,55.9331,55.9458,20800.0
2007-11-14 12:35:00,87.76,87.76,87.57,87.66,34600.0,55.9394,55.9394,55.8183,55.8757,34600.0
2007-11-14 12:40:00,87.67,87.68,87.51,87.61,21800.0,55.8821,55.8884,55.7801,55.8438,21800.0
2007-11-14 12:45:00,87.59,87.59,87.46,87.5,20200.0,55.8311,55.8311,55.7482,55.7737,20200.0
2007-11-14 12:50:00,87.52,87.56,87.44,87.56,16200.0,55.7865,55.812,55.7355,55.812,16200.0
2007-11-14 12:55:00,87.57,87.65,87.53,87.54,30900.0,55.8183,55.8693,55.7928,55.7992,30900.0
2007-11-14 13:00:00,87.55,87.63,87.43,87.46,8900.0,55.8056,55.8566,55.7291,55.7482,8900.0
2007-11-14 13:05:00,87.38,87.43,87.32,87.35,18200.0,55.6972,55.7291,55.659,55.6781,18200.0
2007-11-14 13:10:00,87.35,87.54,87.29,87.53,29500.0,55.6781,55.7992,55.6399,55.7928,29500.0
2007-11-14 13:15:00,87.57,87.57,87.46,87.46,12100.0,55.8183,55.8183,55.7482,55.7482,12100.0
2007-11-14 13:20:00,87.46,87.55,87.4,87.43,29400.0,55.7482,55.8056,55.71,55.7291,29400.0
2007-11-14 13:25:00,87.44,87.65,87.41,87.65,24500.0,55.7355,55.8693,55.7163,55.8693,24500.0
2007-11-14 13:30:00,87.61,87.62,87.5,87.5,14900.0,55.8438,55.8502,55.7737,55.7737,14900.0
2007-11-14 13:35:00,87.5,87.52,87.28,87.28,54100.0,55.7737,55.7865,55.6335,55.6335,54100.0
2007-11-14 13:40:00,87.3,87.35,87.26,87.26,13600.0,55.6462,55.6781,55.6207,55.6207,13600.0
2007-11-14 13:45:00,87.28,87.42,87.25,87.42,33300.0,55.6335,55.7227,55.6144,55.7227,33300.0
2007-11-14 13:50:00,87.43,87.46,87.28,87.28,24500.0,55.7291,55.7482,55.6335,55.6335,24500.0
2007-11-14 13:55:00,87.29,87.39,87.14,87.2,35800.0,55.6399,55.7036,55.5442,55.5825,35800.0
2007-11-14 14:00:00,87.2,87.23,87.11,87.16,47300.0,55.5825,55.6016,55.5251,55.557,47300.0
2007-11-14 14:05:00,87.15,87.21,87.11,87.13,21300.0,55.5506,55.5889,55.5251,55.5379,21300.0
2007-11-14 14:10:00,87.13,87.15,87.0,87.13,72500.0,55.5379,55.5506,55.455,55.5379,72500.0
2007-11-14 14:15:00,87.15,87.21,87.05,87.18,39600.0,55.5506,55.5889,55.4869,55.5697,39600.0
2007-11-14 14:20:00,87.2,87.36,87.2,87.27,37600.0,55.5825,55.6845,55.5825,55.6271,37600.0
2007-11-14 14:25:00,87.25,87.33,87.22,87.25,39400.0,55.6144,55.6653,55.5952,55.6144,39400.0
2007-11-14 14:30:00,87.25,87.26,87.15,87.21,32300.0,55.6144,55.6207,55.5506,55.5889,32300.0
2007-11-14 14:35:00,87.2,87.34,87.16,87.17,32500.0,55.5825,55.6717,55.557,55.5634,32500.0
2007-11-14 14:40:00,87.18,87.22,87.06,87.13,32700.0,55.5697,55.5952,55.4932,55.5379,32700.0
2007-11-14 14:45:00,87.16,87.2,86.81,86.92,54600.0,55.557,55.5825,55.3339,55.404,54600.0
2007-11-14 14:50:00,86.9,86.98,86.78,86.87,53500.0,55.3913,55.4423,55.3148,55.3721,53500.0
2007-11-14 14:55:00,86.89,86.95,86.75,86.81,32900.0,55.3849,55.4231,55.2956,55.3339,32900.0
2007-11-14 15:00:00,86.8,86.84,86.67,86.83,36200.0,55.3275,55.353,55.2447,55.3466,36200.0
2007-11-14 15:05:00,86.83,87.13,86.82,87.13,37700.0,55.3466,55.5379,55.3403,55.5379,37700.0
2007-11-14 15:10:00,87.13,87.17,86.95,87.09,21800.0,55.5379,55.5634,55.4231,55.5124,21800.0
2007-11-14 15:15:00,87.08,87.25,87.08,87.19,36500.0,55.506,55.6144,55.506,55.5761,36500.0
2007-11-14 15:20:00,87.18,87.41,87.1,87.4,38600.0,55.5697,55.7163,55.5187,55.71,38600.0
2007-11-14 15:25:00,87.4,87.4,87.16,87.38,52300.0,55.71,55.71,55.557,55.6972,52300.0
2007-11-14 15:30:00,87.37,87.37,87.0,87.08,61200.0,55.6908,55.6908,55.455,55.506,61200.0
2007-11-14 15:35:00,87.08,87.08,86.58,86.6,73000.0,55.506,55.506,55.1873,55.2,73000.0
2007-11-14 15:40:00,86.6,86.65,86.13,86.37,109900.0,55.2,55.2319,54.9005,55.0534,109900.0
2007-11-14 15:45:00,86.4,86.42,86.13,86.21,70900.0,55.0726,55.0853,54.9005,54.9514,70900.0
2007-11-14 15:50:00,86.22,86.32,86.0,86.01,136500.0,54.9578,55.0216,54.8176,54.824,136500.0
2007-11-14 15:55:00,86.01,86.26,85.98,86.05,61600.0,54.824,54.9833,54.8048,54.8495,61600.0
2007-11-15 09:30:00,85.84,86.05,85.72,85.92,81900.0,54.7156,54.8495,54.6391,54.7666,81900.0
2007-11-15 09:35:00,85.86,85.94,85.66,85.79,47000.0,54.7284,54.7793,54.6009,54.6837,47000.0
2007-11-15 09:40:00,85.82,86.46,85.72,86.19,50600.0,54.7029,55.1108,54.6391,54.9387,50600.0
2007-11-15 09:45:00,86.2,86.2,85.78,85.79,41400.0,54.9451,54.9451,54.6774,54.6837,41400.0
2007-11-15 09:50:00,85.8,85.89,85.74,85.8,46700.0,54.6901,54.7475,54.6519,54.6901,46700.0
2007-11-15 09:55:00,85.8,86.14,85.75,86.09,39600.0,54.6901,54.9068,54.6582,54.875,39600.0
2007-11-15 10:00:00,86.05,86.08,85.88,86.05,50200.0,54.8495,54.8686,54.7411,54.8495,50200.0
2007-11-15 10:05:00,86.05,86.22,85.95,86.21,44400.0,54.8495,54.9578,54.7857,54.9514,44400.0
2007-11-15 10:10:00,86.24,86.89,86.22,86.72,61000.0,54.9706,55.3849,54.9578,55.2765,61000.0
2007-11-15 10:15:00,86.71,86.76,86.4,86.4,28800.0,55.2702,55.302,55.0726,55.0726,28800.0
2007-11-15 10:20:00,86.38,86.42,86.2,86.32,49100.0,55.0598,55.0853,54.9451,55.0216,49100.0
2007-11-15 10:25:00,86.32,86.55,86.29,86.29,30300.0,55.0216,55.1682,55.0024,55.0024,30300.0
2007-11-15 10:30:00,86.28,86.28,85.65,85.65,189500.0,54.9961,54.9961,54.5945,54.5945,189500.0
2007-11-15 10:35:00,85.65,86.16,85.57,86.09,52400.0,54.5945,54.9196,54.5435,54.875,52400.0
2007-11-15 10:40:00,86.07,86.07,85.79,85.85,25700.0,54.8622,54.8622,54.6837,54.722,25700.0
2007-11-15 10:45:00,85.85,85.85,85.37,85.42,46900.0,54.722,54.722,54.416,54.4479,46900.0
2007-11-15 10:50:00,85.39,85.47,85.34,85.38,26000.0,54.4288,54.4798,54.3969,54.4224,26000.0
2007-11-15 10:55:00,85.38,85.38,85.28,85.31,28500.0,54.4224,54.4224,54.3587,54.3778,28500.0
2007-11-15 11:00:00,85.31,85.47,85.2,85.47,28300.0,54.3778,54.4798,54.3077,54.4798,28300.0
2007-11-15 11:05:00,85.43,85.53,85.4,85.46,17300.0,54.4543,54.518,54.4351,54.4734,17300.0
2007-11-15 11:10:00,85.44,85.54,85.42,85.51,28800.0,54.4606,54.5244,54.4479,54.5053,28800.0
2007-11-15 11:15:00,85.5,85.55,85.35,85.4,34500.0,54.4989,54.5308,54.4033,54.4351,34500.0
2007-11-15 11:20:00,85.4,85.51,85.28,85.36,50600.0,54.4351,54.5053,54.3587,54.4096,50600.0
2007-11-15 11:25:00,85.36,85.48,85.36,85.48,18200.0,54.4096,54.4861,54.4096,54.4861,18200.0
2007-11-15 11:30:00,85.5,85.5,85.24,85.35,22600.0,54.4989,54.4989,54.3332,54.4033,22600.0
2007-11-15 11:35:00,85.32,85.42,85.32,85.36,17200.0,54.3841,54.4479,54.3841,54.4096,17200.0
2007-11-15 11:40:00,85.34,85.44,85.18,85.24,21100.0,54.3969,54.4606,54.2949,54.3332,21100.0
2007-11-15 11:45:00,85.23,85.31,85.06,85.06,45000.0,54.3268,54.3778,54.2184,54.2184,45000.0
2007-11-15 11:50:00,85.07,85.18,85.0,85.17,57800.0,54.2248,54.2949,54.1802,54.2885,57800.0
2007-11-15 11:55:00,85.19,85.39,85.12,85.3,36100.0,54.3013,54.4288,54.2567,54.3714,36100.0
2007-11-15 12:00:00,85.27,85.59,85.27,85.47,36000.0,54.3523,54.5562,54.3523,54.4798,36000.0
2007-11-15 12:05:00,85.47,85.67,85.47,85.67,21100.0,54.4798,54.6072,54.4798,54.6072,21100.0
2007-11-15 12:10:00,85.7,85.7,85.05,85.06,22800.0,54.6264,54.6264,54.212,54.2184,22800.0
2007-11-15 12:15:00,85.05,85.12,85.0,85.09,32400.0,54.212,54.2567,54.1802,54.2375,32400.0
2007-11-15 12:20:00,85.06,85.15,85.02,85.02,31300.0,54.2184,54.2758,54.1929,54.1929,31300.0
2007-11-15 12:25:00,85.04,85.11,84.92,84.92,37100.0,54.2057,54.2503,54.1292,54.1292,37100.0
2007-11-15 12:30:00,84.9,84.9,84.69,84.69,72800.0,54.1164,54.1164,53.9826,53.9826,72800.0
2007-11-15 12:35:00,84.69,84.81,84.6,84.76,27500.0,53.9826,54.0591,53.9252,54.0272,27500.0
2007-11-15 12:40:00,84.77,84.8,84.61,84.68,22600.0,54.0336,54.0527,53.9316,53.9762,22600.0
2007-11-15 12:45:00,84.68,84.83,84.6,84.8,18500.0,53.9762,54.0718,53.9252,54.0527,18500.0
2007-11-15 12:50:00,84.8,85.22,84.8,85.16,28600.0,54.0527,54.3204,54.0527,54.2822,28600.0
2007-11-15 12:55:00,85.14,85.29,85.0,85.03,15900.0,54.2694,54.365,54.1802,54.1993,15900.0
2007-11-15 13:00:00,85.0,85.18,84.87,85.18,27600.0,54.1802,54.2949,54.0973,54.2949,27600.0
2007-11-15 13:05:00,85.18,85.33,85.18,85.26,19900.0,54.2949,54.3905,54.2949,54.3459,19900.0
2007-11-15 13:10:00,85.27,85.34,85.04,85.19,22800.0,54.3523,54.3969,54.2057,54.3013,22800.0
2007-11-15 13:15:00,85.17,85.21,85.03,85.03,12400.0,54.2885,54.314,54.1993,54.1993,12400.0
2007-11-15 13:20:00,85.04,85.15,85.01,85.15,13800.0,54.2057,54.2758,54.1865,54.2758,13800.0
2007-11-15 13:25:00,85.15,85.22,85.07,85.1,27500.0,54.2758,54.3204,54.2248,54.2439,27500.0
2007-11-15 13:30:00,85.14,85.48,85.11,85.45,23300.0,54.2694,54.4861,54.2503,54.467,23300.0
2007-11-15 13:35:00,85.45,85.45,85.21,85.21,16900.0,54.467,54.467,54.314,54.314,16900.0
2007-11-15 13:40:00,85.19,85.37,85.11,85.25,16700.0,54.3013,54.416,54.2503,54.3395,16700.0
2007-11-15 13:45:00,85.26,85.41,85.14,85.31,25700.0,54.3459,54.4415,54.2694,54.3778,25700.0
2007-11-15 13:50:00,85.28,85.4,85.12,85.23,16800.0,54.3587,54.4351,54.2567,54.3268,16800.0
2007-11-15 13:55:00,85.16,85.3,85.07,85.11,15500.0,54.2822,54.3714,54.2248,54.2503,15500.0
2007-11-15 14:00:00,85.12,85.18,85.0,85.1,50700.0,54.2567,54.2949,54.1802,54.2439,50700.0
2007-11-15 14:05:00,85.1,85.25,84.97,85.12,47500.0,54.2439,54.3395,54.1611,54.2567,47500.0
2007-11-15 14:10:00,85.15,85.21,85.0,85.09,24300.0,54.2758,54.314,54.1802,54.2375,24300.0
2007-11-15 14:15:00,85.04,85.35,85.0,85.35,22000.0,54.2057,54.4033,54.1802,54.4033,22000.0
2007-11-15 14:20:00,85.35,85.5,85.22,85.22,38400.0,54.4033,54.4989,54.3204,54.3204,38400.0
2007-11-15 14:25:00,85.22,85.49,85.12,85.22,33500.0,54.3204,54.4925,54.2567,54.3204,33500.0
2007-11-15 14:30:00,85.22,85.47,85.21,85.27,20100.0,54.3204,54.4798,54.314,54.3523,20100.0
2007-11-15 14:35:00,85.29,85.42,85.2,85.27,30200.0,54.365,54.4479,54.3077,54.3523,30200.0
2007-11-15 14:40:00,85.26,85.26,84.98,84.98,67400.0,54.3459,54.3459,54.1674,54.1674,67400.0
2007-11-15 14:45:00,84.99,85.04,84.88,84.99,29900.0,54.1738,54.2057,54.1037,54.1738,29900.0
2007-11-15 14:50:00,84.95,84.95,84.32,84.39,73900.0,54.1483,54.1483,53.7467,53.7914,73900.0
2007-11-15 14:55:00,84.38,84.41,84.22,84.35,52800.0,53.785,53.8041,53.683,53.7659,52800.0
2007-11-15 15:00:00,84.33,84.73,84.32,84.67,27000.0,53.7531,54.0081,53.7467,53.9698,27000.0
2007-11-15 15:05:00,84.65,84.67,84.33,84.58,43400.0,53.9571,53.9698,53.7531,53.9125,43400.0
2007-11-15 15:10:00,84.59,84.74,84.34,84.59,33300.0,53.9188,54.0144,53.7595,53.9188,33300.0
2007-11-15 15:15:00,84.59,84.7,84.38,84.7,36500.0,53.9188,53.989,53.785,53.989,36500.0
2007-11-15 15:20:00,84.69,85.08,84.68,84.89,71200.0,53.9826,54.2312,53.9762,54.1101,71200.0
2007-11-15 15:25:00,84.88,85.02,84.65,84.65,74100.0,54.1037,54.1929,53.9571,53.9571,74100.0
2007-11-15 15:30:00,84.65,84.7,84.27,84.27,63700.0,53.9571,53.989,53.7149,53.7149,63700.0
2007-11-15 15:35:00,84.27,84.41,84.1,84.15,90400.0,53.7149,53.8041,53.6065,53.6384,90400.0
2007-11-15 15:40:00,84.15,84.54,84.14,84.54,85800.0,53.6384,53.887,53.632,53.887,85800.0
2007-11-15 15:45:00,84.54,85.23,84.52,84.98,193600.0,53.887,54.3268,53.8742,54.1674,193600.0
2007-11-15 15:50:00,84.96,85.1,84.81,84.85,107800.0,54.1547,54.2439,54.0591,54.0846,107800.0
2007-11-15 15:55:00,84.85,85.15,84.84,85.02,164700.0,54.0846,54.2758,54.0782,54.1929,164700.0
2007-11-16 09:30:00,85.74,86.61,85.74,86.27,280000.0,54.6519,55.2064,54.6519,54.9897,280000.0
2007-11-16 09:35:00,86.23,86.35,86.0,86.08,39900.0,54.9642,55.0407,54.8176,54.8686,39900.0
2007-11-16 09:40:00,86.16,86.4,86.08,86.33,45800.0,54.9196,55.0726,54.8686,55.0279,45800.0
2007-11-16 09:45:00,86.34,86.34,85.75,85.79,43200.0,55.0343,55.0343,54.6582,54.6837,43200.0
2007-11-16 09:50:00,85.8,85.8,85.25,85.29,59900.0,54.6901,54.6901,54.3395,54.365,59900.0
2007-11-16 09:55:00,85.3,85.31,84.85,84.88,93800.0,54.3714,54.3778,54.0846,54.1037,93800.0
2007-11-16 10:00:00,84.85,85.09,84.52,84.7,79900.0,54.0846,54.2375,53.8742,53.989,79900.0
2007-11-16 10:05:00,84.64,84.8,84.55,84.8,31700.0,53.9507,54.0527,53.8933,54.0527,31700.0
2007-11-16 10:10:00,84.8,85.2,84.8,85.15,53200.0,54.0527,54.3077,54.0527,54.2758,53200.0
2007-11-16 10:15:00,85.15,85.4,84.97,85.31,85100.0,54.2758,54.4351,54.1611,54.3778,85100.0
2007-11-16 10:20:00,85.28,85.35,85.07,85.2,50100.0,54.3587,54.4033,54.2248,54.3077,50100.0
2007-11-16 10:25:00,85.2,85.24,84.75,84.8,55900.0,54.3077,54.3332,54.0208,54.0527,55900.0
2007-11-16 10:30:00,84.85,85.05,84.85,85.02,33500.0,54.0846,54.212,54.0846,54.1929,33500.0
2007-11-16 10:35:00,84.98,85.05,84.85,85.02,43900.0,54.1674,54.212,54.0846,54.1929,43900.0
2007-11-16 10:40:00,85.01,85.2,84.99,85.09,29300.0,54.1865,54.3077,54.1738,54.2375,29300.0
2007-11-16 10:45:00,85.12,85.14,84.95,85.1,22400.0,54.2567,54.2694,54.1483,54.2439,22400.0
2007-11-16 10:50:00,85.09,85.29,85.09,85.13,47200.0,54.2375,54.365,54.2375,54.263,47200.0
2007-11-16 10:55:00,85.12,85.33,85.11,85.17,32100.0,54.2567,54.3905,54.2503,54.2885,32100.0
2007-11-16 11:00:00,85.2,85.67,85.2,85.64,60700.0,54.3077,54.6072,54.3077,54.5881,60700.0
2007-11-16 11:05:00,85.61,85.63,85.1,85.13,41500.0,54.569,54.5817,54.2439,54.263,41500.0
2007-11-16 11:10:00,85.13,85.33,85.0,85.33,24200.0,54.263,54.3905,54.1802,54.3905,24200.0
2007-11-16 11:15:00,85.33,85.4,85.27,85.4,30300.0,54.3905,54.4351,54.3523,54.4351,30300.0
2007-11-16 11:20:00,85.36,85.44,85.27,85.28,22100.0,54.4096,54.4606,54.3523,54.3587,22100.0
2007-11-16 11:25:00,85.29,85.29,84.86,84.91,35600.0,54.365,54.365,54.0909,54.1228,35600.0
2007-11-16 11:30:00,84.91,85.18,84.91,85.18,16100.0,54.1228,54.2949,54.1228,54.2949,16100.0
2007-11-16 11:35:00,85.18,85.45,85.13,85.38,32200.0,54.2949,54.467,54.263,54.4224,32200.0
2007-11-16 11:40:00,85.38,85.47,85.32,85.39,33100.0,54.4224,54.4798,54.3841,54.4288,33100.0
2007-11-16 11:45:00,85.4,85.4,85.2,85.25,21500.0,54.4351,54.4351,54.3077,54.3395,21500.0
2007-11-16 11:50:00,85.3,85.54,85.27,85.5,29000.0,54.3714,54.5244,54.3523,54.4989,29000.0
2007-11-16 11:55:00,85.45,85.5,85.33,85.41,20900.0,54.467,54.4989,54.3905,54.4415,20900.0
2007-11-16 12:00:00,85.39,85.43,85.33,85.42,12400.0,54.4288,54.4543,54.3905,54.4479,12400.0
2007-11-16 12:05:00,85.4,85.56,85.39,85.55,37900.0,54.4351,54.5371,54.4288,54.5308,37900.0
2007-11-16 12:10:00,85.55,85.57,85.35,85.5,48000.0,54.5308,54.5435,54.4033,54.4989,48000.0
2007-11-16 12:15:00,85.47,85.7,85.47,85.59,33700.0,54.4798,54.6264,54.4798,54.5562,33700.0
2007-11-16 12:20:00,85.58,85.58,85.5,85.53,24100.0,54.5499,54.5499,54.4989,54.518,24100.0
2007-11-16 12:25:00,85.53,85.58,85.5,85.52,13700.0,54.518,54.5499,54.4989,54.5116,13700.0
2007-11-16 12:30:00,85.53,85.57,85.36,85.57,50300.0,54.518,54.5435,54.4096,54.5435,50300.0
2007-11-16 12:35:00,85.57,85.69,85.57,85.69,29300.0,54.5435,54.62,54.5435,54.62,29300.0
2007-11-16 12:40:00,85.7,85.74,85.45,85.61,40300.0,54.6264,54.6519,54.467,54.569,40300.0
2007-11-16 12:45:00,85.6,85.66,85.41,85.54,42100.0,54.5626,54.6009,54.4415,54.5244,42100.0
2007-11-16 12:50:00,85.57,85.69,85.49,85.68,13600.0,54.5435,54.62,54.4925,54.6136,13600.0
2007-11-16 12:55:00,85.65,85.67,85.55,85.63,14700.0,54.5945,54.6072,54.5308,54.5817,14700.0
2007-11-16 13:00:00,85.68,85.84,85.66,85.82,28200.0,54.6136,54.7156,54.6009,54.7029,28200.0
2007-11-16 13:05:00,85.8,86.0,85.78,85.98,41500.0,54.6901,54.8176,54.6774,54.8048,41500.0
2007-11-16 13:10:00,85.98,86.0,85.85,85.99,28800.0,54.8048,54.8176,54.722,54.8112,28800.0
2007-11-16 13:15:00,85.99,86.17,85.92,86.13,40600.0,54.8112,54.9259,54.7666,54.9005,40600.0
2007-11-16 13:20:00,86.17,86.17,85.9,85.91,14700.0,54.9259,54.9259,54.7538,54.7602,14700.0
2007-11-16 13:25:00,85.92,85.96,85.78,85.92,95900.0,54.7666,54.7921,54.6774,54.7666,95900.0
2007-11-16 13:30:00,85.92,86.04,85.81,85.95,49600.0,54.7666,54.8431,54.6965,54.7857,49600.0
2007-11-16 13:35:00,85.96,86.08,85.95,86.0,23200.0,54.7921,54.8686,54.7857,54.8176,23200.0
2007-11-16 13:40:00,86.0,86.2,86.0,86.15,32500.0,54.8176,54.9451,54.8176,54.9132,32500.0
2007-11-16 13:45:00,86.19,86.2,86.06,86.07,23500.0,54.9387,54.9451,54.8558,54.8622,23500.0
2007-11-16 13:50:00,86.07,86.09,85.95,86.01,23900.0,54.8622,54.875,54.7857,54.824,23900.0
2007-11-16 13:55:00,86.03,86.14,85.84,86.08,39300.0,54.8367,54.9068,54.7156,54.8686,39300.0
2007-11-16 14:00:00,86.08,86.13,85.81,86.0,32000.0,54.8686,54.9005,54.6965,54.8176,32000.0
2007-11-16 14:05:00,86.0,86.04,85.6,85.65,47900.0,54.8176,54.8431,54.5626,54.5945,47900.0
2007-11-16 14:10:00,85.68,85.83,85.52,85.62,52900.0,54.6136,54.7092,54.5116,54.5754,52900.0
2007-11-16 14:15:00,85.62,85.63,85.34,85.57,36800.0,54.5754,54.5817,54.3969,54.5435,36800.0
2007-11-16 14:20:00,85.59,85.71,85.4,85.45,26300.0,54.5562,54.6327,54.4351,54.467,26300.0
2007-11-16 14:25:00,85.43,85.92,85.39,85.9,64000.0,54.4543,54.7666,54.4288,54.7538,64000.0
2007-11-16 14:30:00,85.92,85.97,85.53,85.59,24100.0,54.7666,54.7985,54.518,54.5562,24100.0
2007-11-16 14:35:00,85.59,85.6,85.07,85.17,77700.0,54.5562,54.5626,54.2248,54.2885,77700.0
2007-11-16 14:40:00,85.22,85.7,85.15,85.64,41300.0,54.3204,54.6264,54.2758,54.5881,41300.0
2007-11-16 14:45:00,85.64,85.69,85.52,85.65,25700.0,54.5881,54.62,54.5116,54.5945,25700.0
2007-11-16 14:50:00,85.69,85.83,85.64,85.7,37500.0,54.62,54.7092,54.5881,54.6264,37500.0
2007-11-16 14:55:00,85.7,85.91,85.64,85.91,39000.0,54.6264,54.7602,54.5881,54.7602,39000.0
2007-11-16 15:00:00,85.88,86.04,85.67,85.78,62700.0,54.7411,54.8431,54.6072,54.6774,62700.0
2007-11-16 15:05:00,85.81,86.08,85.8,86.01,31500.0,54.6965,54.8686,54.6901,54.824,31500.0
2007-11-16 15:10:00,85.98,86.03,85.91,86.03,42600.0,54.8048,54.8367,54.7602,54.8367,42600.0
2007-11-16 15:15:00,86.04,86.11,85.89,86.03,90500.0,54.8431,54.8877,54.7475,54.8367,90500.0
2007-11-16 15:20:00,86.03,86.13,85.95,85.99,30500.0,54.8367,54.9005,54.7857,54.8112,30500.0
2007-11-16 15:25:00,86.01,86.14,85.89,86.07,49600.0,54.824,54.9068,54.7475,54.8622,49600.0
2007-11-16 15:30:00,86.06,86.13,85.9,85.92,66200.0,54.8558,54.9005,54.7538,54.7666,66200.0
2007-11-16 15:35:00,85.91,85.99,85.75,85.8,151000.0,54.7602,54.8112,54.6582,54.6901,151000.0
2007-11-16 15:40:00,85.8,86.13,85.8,86.11,129700.0,54.6901,54.9005,54.6901,54.8877,129700.0
2007-11-16 15:45:00,86.09,86.35,85.97,86.35,99500.0,54.875,55.0407,54.7985,55.0407,99500.0
2007-11-16 15:50:00,86.35,86.39,86.24,86.24,123000.0,55.0407,55.0662,54.9706,54.9706,123000.0
2007-11-16 15:55:00,86.26,86.4,86.18,86.21,187200.0,54.9833,55.0726,54.9323,54.9514,187200.0
2007-11-19 09:30:00,86.59,86.59,86.15,86.29,40200.0,55.1937,55.1937,54.9132,55.0024,40200.0
2007-11-19 09:35:00,86.3,86.39,86.2,86.25,88100.0,55.0088,55.0662,54.9451,54.9769,88100.0
2007-11-19 09:40:00,86.28,86.88,86.19,86.65,56200.0,54.9961,55.3785,54.9387,55.2319,56200.0
2007-11-19 09:45:00,86.66,86.78,86.5,86.58,48000.0,55.2383,55.3148,55.1363,55.1873,48000.0
2007-11-19 09:50:00,86.58,86.83,86.57,86.81,63400.0,55.1873,55.3466,55.1809,55.3339,63400.0
2007-11-19 09:55:00,86.82,86.9,86.72,86.82,36800.0,55.3403,55.3913,55.2765,55.3403,36800.0
2007-11-19 10:00:00,86.82,87.74,86.77,87.74,89100.0,55.3403,55.9267,55.3084,55.9267,89100.0
2007-11-19 10:05:00,87.72,87.75,87.25,87.39,95000.0,55.9139,55.9331,55.6144,55.7036,95000.0
2007-11-19 10:10:00,87.43,87.43,87.22,87.27,127100.0,55.7291,55.7291,55.5952,55.6271,127100.0
2007-11-19 10:15:00,87.26,87.43,87.2,87.32,80000.0,55.6207,55.7291,55.5825,55.659,80000.0
2007-11-19 10:20:00,87.34,87.52,87.14,87.45,105400.0,55.6717,55.7865,55.5442,55.7418,105400.0
2007-11-19 10:25:00,87.47,87.58,87.29,87.38,66600.0,55.7546,55.8247,55.6399,55.6972,66600.0
2007-11-19 10:30:00,87.37,87.39,87.02,87.21,61400.0,55.6908,55.7036,55.4678,55.5889,61400.0
2007-11-19 10:35:00,87.23,87.25,86.82,86.86,117700.0,55.6016,55.6144,55.3403,55.3658,117700.0
2007-11-19 10:40:00,86.86,87.29,86.86,87.2,96400.0,55.3658,55.6399,55.3658,55.5825,96400.0
2007-11-19 10:45:00,87.18,87.26,87.04,87.09,89800.0,55.5697,55.6207,55.4805,55.5124,89800.0
2007-11-19 10:50:00,87.1,87.11,86.77,86.77,92500.0,55.5187,55.5251,55.3084,55.3084,92500.0
2007-11-19 10:55:00,86.77,86.91,86.63,86.83,59500.0,55.3084,55.3976,55.2192,55.3466,59500.0
2007-11-19 11:00:00,86.86,87.01,86.82,86.9,87300.0,55.3658,55.4614,55.3403,55.3913,87300.0
2007-11-19 11:05:00,86.89,86.9,86.66,86.71,32700.0,55.3849,55.3913,55.2383,55.2702,32700.0
2007-11-19 11:10:00,86.72,87.05,86.7,87.04,63400.0,55.2765,55.4869,55.2638,55.4805,63400.0
2007-11-19 11:15:00,87.01,87.09,86.96,87.07,24500.0,55.4614,55.5124,55.4295,55.4996,24500.0
2007-11-19 11:20:00,87.09,87.11,86.88,86.92,70600.0,55.5124,55.5251,55.3785,55.404,70600.0
2007-11-19 11:25:00,86.92,86.93,86.73,86.91,40900.0,55.404,55.4104,55.2829,55.3976,40900.0
2007-11-19 11:30:00,86.91,87.02,86.85,86.85,62600.0,55.3976,55.4678,55.3594,55.3594,62600.0
2007-11-19 11:35:00,86.82,87.1,86.82,87.1,42500.0,55.3403,55.5187,55.3403,55.5187,42500.0
2007-11-19 11:40:00,87.12,87.15,86.98,87.06,18400.0,55.5315,55.5506,55.4423,55.4932,18400.0
2007-11-19 11:45:00,87.01,87.06,86.87,87.01,26000.0,55.4614,55.4932,55.3721,55.4614,26000.0
2007-11-19 11:50:00,87.0,87.1,86.93,86.95,18600.0,55.455,55.5187,55.4104,55.4231,18600.0
2007-11-19 11:55:00,86.95,87.03,86.75,87.02,64600.0,55.4231,55.4741,55.2956,55.4678,64600.0
2007-11-19 12:00:00,86.98,87.1,86.9,87.03,28400.0,55.4423,55.5187,55.3913,55.4741,28400.0
2007-11-19 12:05:00,87.04,87.15,86.96,87.15,22000.0,55.4805,55.5506,55.4295,55.5506,22000.0
2007-11-19 12:10:00,87.15,87.27,86.95,86.98,30800.0,55.5506,55.6271,55.4231,55.4423,30800.0
2007-11-19 12:15:00,86.96,87.16,86.96,87.0,43000.0,55.4295,55.557,55.4295,55.455,43000.0
2007-11-19 12:20:00,87.0,87.0,86.9,86.92,15600.0,55.455,55.455,55.3913,55.404,15600.0
2007-11-19 12:25:00,86.92,86.93,86.8,86.91,26000.0,55.404,55.4104,55.3275,55.3976,26000.0
2007-11-19 12:30:00,86.91,86.92,86.73,86.85,82500.0,55.3976,55.404,55.2829,55.3594,82500.0
2007-11-19 12:35:00,86.88,86.95,86.85,86.89,58500.0,55.3785,55.4231,55.3594,55.3849,58500.0
2007-11-19 12:40:00,86.9,86.95,86.85,86.9,41600.0,55.3913,55.4231,55.3594,55.3913,41600.0
2007-11-19 12:45:00,86.9,86.9,86.76,86.82,89200.0,55.3913,55.3913,55.302,55.3403,89200.0
2007-11-19 12:50:00,86.82,86.82,86.52,86.57,40200.0,55.3403,55.3403,55.149,55.1809,40200.0
2007-11-19 12:55:00,86.56,86.57,86.43,86.57,39900.0,55.1745,55.1809,55.0917,55.1809,39900.0
2007-11-19 13:00:00,86.56,86.67,86.24,86.24,140900.0,55.1745,55.2447,54.9706,54.9706,140900.0
2007-11-19 13:05:00,86.22,86.34,86.05,86.11,58300.0,54.9578,55.0343,54.8495,54.8877,58300.0
2007-11-19 13:10:00,86.1,86.15,85.7,85.85,90900.0,54.8813,54.9132,54.6264,54.722,90900.0
2007-11-19 13:15:00,85.87,85.99,85.78,85.95,31300.0,54.7347,54.8112,54.6774,54.7857,31300.0
2007-11-19 13:20:00,85.94,86.18,85.91,86.18,27900.0,54.7793,54.9323,54.7602,54.9323,27900.0
2007-11-19 13:25:00,86.15,86.45,86.1,86.41,34700.0,54.9132,55.1044,54.8813,55.0789,34700.0
2007-11-19 13:30:00,86.39,86.47,86.22,86.32,20000.0,55.0662,55.1172,54.9578,55.0216,20000.0
2007-11-19 13:35:00,86.33,86.33,86.1,86.26,15000.0,55.0279,55.0279,54.8813,54.9833,15000.0
2007-11-19 13:40:00,86.25,86.25,85.95,85.98,23200.0,54.9769,54.9769,54.7857,54.8048,23200.0
2007-11-19 13:45:00,86.0,86.25,86.0,86.0,24900.0,54.8176,54.9769,54.8176,54.8176,24900.0
2007-11-19 13:50:00,86.0,86.11,85.77,85.8,27900.0,54.8176,54.8877,54.671,54.6901,27900.0
2007-11-19 13:55:00,85.77,85.94,85.65,85.65,42100.0,54.671,54.7793,54.5945,54.5945,42100.0
2007-11-19 14:00:00,85.65,85.96,85.6,85.91,37900.0,54.5945,54.7921,54.5626,54.7602,37900.0
2007-11-19 14:05:00,85.9,86.1,85.52,86.09,62900.0,54.7538,54.8813,54.5116,54.875,62900.0
2007-11-19 14:10:00,86.07,86.39,86.07,86.26,43700.0,54.8622,55.0662,54.8622,54.9833,43700.0
2007-11-19 14:15:00,86.27,86.4,86.01,86.38,37400.0,54.9897,55.0726,54.824,55.0598,37400.0
2007-11-19 14:20:00,86.38,86.43,86.12,86.37,39100.0,55.0598,55.0917,54.8941,55.0534,39100.0
2007-11-19 14:25:00,86.37,86.45,86.18,86.3,35500.0,55.0534,55.1044,54.9323,55.0088,35500.0
2007-11-19 14:30:00,86.32,86.38,86.08,86.15,33800.0,55.0216,55.0598,54.8686,54.9132,33800.0
2007-11-19 14:35:00,86.16,86.41,86.14,86.38,22000.0,54.9196,55.0789,54.9068,55.0598,22000.0
2007-11-19 14:40:00,86.38,86.56,86.29,86.33,51800.0,55.0598,55.1745,55.0024,55.0279,51800.0
2007-11-19 14:45:00,86.33,86.5,86.24,86.48,34400.0,55.0279,55.1363,54.9706,55.1235,34400.0
2007-11-19 14:50:00,86.47,86.5,86.28,86.29,35000.0,55.1172,55.1363,54.9961,55.0024,35000.0
2007-11-19 14:55:00,86.3,86.31,86.16,86.28,59100.0,55.0088,55.0152,54.9196,54.9961,59100.0
2007-11-19 15:00:00,86.27,86.28,86.06,86.09,39300.0,54.9897,54.9961,54.8558,54.875,39300.0
2007-11-19 15:05:00,86.07,86.31,86.07,86.2,33600.0,54.8622,55.0152,54.8622,54.9451,33600.0
2007-11-19 15:10:00,86.21,86.24,85.92,85.92,42400.0,54.9514,54.9706,54.7666,54.7666,42400.0
2007-11-19 15:15:00,85.95,86.25,85.94,86.05,38000.0,54.7857,54.9769,54.7793,54.8495,38000.0
2007-11-19 15:20:00,86.05,86.52,86.04,86.39,61300.0,54.8495,55.149,54.8431,55.0662,61300.0
2007-11-19 15:25:00,86.39,86.41,86.15,86.22,63800.0,55.0662,55.0789,54.9132,54.9578,63800.0
2007-11-19 15:30:00,86.24,86.3,85.82,85.85,56000.0,54.9706,55.0088,54.7029,54.722,56000.0
2007-11-19 15:35:00,85.82,85.95,85.75,85.83,69300.0,54.7029,54.7857,54.6582,54.7092,69300.0
2007-11-19 15:40:00,85.84,85.89,85.6,85.63,63900.0,54.7156,54.7475,54.5626,54.5817,63900.0
2007-11-19 15:45:00,85.65,85.77,85.58,85.7,72500.0,54.5945,54.671,54.5499,54.6264,72500.0
2007-11-19 15:50:00,85.7,85.85,85.68,85.77,99800.0,54.6264,54.722,54.6136,54.671,99800.0
2007-11-19 15:55:00,85.76,85.85,85.67,85.67,107600.0,54.6646,54.722,54.6072,54.6072,107600.0
2007-11-20 09:30:00,85.95,86.25,85.77,86.17,79100.0,54.7857,54.9769,54.671,54.9259,79100.0
2007-11-20 09:35:00,86.15,86.25,85.95,86.22,60100.0,54.9132,54.9769,54.7857,54.9578,60100.0
2007-11-20 09:40:00,86.19,86.35,86.14,86.25,30000.0,54.9387,55.0407,54.9068,54.9769,30000.0
2007-11-20 09:45:00,86.33,86.36,86.11,86.11,36700.0,55.0279,55.0471,54.8877,54.8877,36700.0
2007-11-20 09:50:00,86.11,86.97,86.11,86.94,53600.0,54.8877,55.4359,54.8877,55.4168,53600.0
2007-11-20 09:55:00,86.9,87.08,86.74,86.87,35500.0,55.3913,55.506,55.2893,55.3721,35500.0
2007-11-20 10:00:00,86.87,86.96,86.66,86.66,33100.0,55.3721,55.4295,55.2383,55.2383,33100.0
2007-11-20 10:05:00,86.7,86.79,86.6,86.62,32700.0,55.2638,55.3211,55.2,55.2128,32700.0
2007-11-20 10:10:00,86.6,86.62,86.5,86.54,33600.0,55.2,55.2128,55.1363,55.1618,33600.0
2007-11-20 10:15:00,86.53,86.67,86.51,86.59,24400.0,55.1554,55.2447,55.1427,55.1937,24400.0
2007-11-20 10:20:00,86.59,86.71,86.55,86.55,114500.0,55.1937,55.2702,55.1682,55.1682,114500.0
2007-11-20 10:25:00,86.53,86.58,86.43,86.55,27900.0,55.1554,55.1873,55.0917,55.1682,27900.0
2007-11-20 10:30:00,86.57,86.77,86.51,86.74,26700.0,55.1809,55.3084,55.1427,55.2893,26700.0
2007-11-20 10:35:00,86.74,87.02,86.67,86.98,43200.0,55.2893,55.4678,55.2447,55.4423,43200.0
2007-11-20 10:40:00,87.03,87.05,86.81,86.81,37500.0,55.4741,55.4869,55.3339,55.3339,37500.0
2007-11-20 10:45:00,86.84,87.04,86.81,86.86,33700.0,55.353,55.4805,55.3339,55.3658,33700.0
2007-11-20 10:50:00,86.85,86.85,86.6,86.62,25400.0,55.3594,55.3594,55.2,55.2128,25400.0
2007-11-20 10:55:00,86.63,87.05,86.63,87.03,62200.0,55.2192,55.4869,55.2192,55.4741,62200.0
2007-11-20 11:00:00,87.02,87.03,86.81,86.85,27400.0,55.4678,55.4741,55.3339,55.3594,27400.0
2007-11-20 11:05:00,86.83,87.05,86.83,87.02,52800.0,55.3466,55.4869,55.3466,55.4678,52800.0
2007-11-20 11:10:00,87.05,87.05,86.8,86.91,38100.0,55.4869,55.4869,55.3275,55.3976,38100.0
2007-11-20 11:15:00,86.9,87.03,86.72,87.01,29300.0,55.3913,55.4741,55.2765,55.4614,29300.0
2007-11-20 11:20:00,87.04,87.05,86.77,86.77,25400.0,55.4805,55.4869,55.3084,55.3084,25400.0
2007-11-20 11:25:00,86.79,86.92,86.78,86.8,14300.0,55.3211,55.404,55.3148,55.3275,14300.0
2007-11-20 11:30:00,86.81,86.81,86.62,86.79,17000.0,55.3339,55.3339,55.2128,55.3211,17000.0
2007-11-20 11:35:00,86.79,86.9,86.76,86.89,20400.0,55.3211,55.3913,55.302,55.3849,20400.0
2007-11-20 11:40:00,86.9,86.93,86.72,86.76,11500.0,55.3913,55.4104,55.2765,55.302,11500.0
2007-11-20 11:45:00,86.75,86.86,86.69,86.85,15400.0,55.2956,55.3658,55.2574,55.3594,15400.0
2007-11-20 11:50:00,86.85,86.95,86.82,86.84,15200.0,55.3594,55.4231,55.3403,55.353,15200.0
2007-11-20 11:55:00,86.82,87.05,86.81,86.99,15600.0,55.3403,55.4869,55.3339,55.4486,15600.0
2007-11-20 12:00:00,86.99,87.03,86.73,86.75,13100.0,55.4486,55.4741,55.2829,55.2956,13100.0
2007-11-20 12:05:00,86.73,86.87,86.68,86.79,31600.0,55.2829,55.3721,55.251,55.3211,31600.0
2007-11-20 12:10:00,86.81,86.88,86.54,86.82,21000.0,55.3339,55.3785,55.1618,55.3403,21000.0
2007-11-20 12:15:00,86.85,86.87,86.71,86.84,13800.0,55.3594,55.3721,55.2702,55.353,13800.0
2007-11-20 12:20:00,86.85,86.86,86.78,86.82,15400.0,55.3594,55.3658,55.3148,55.3403,15400.0
2007-11-20 12:25:00,86.82,86.83,86.67,86.76,29300.0,55.3403,55.3466,55.2447,55.302,29300.0
2007-11-20 12:30:00,86.76,86.8,86.32,86.45,24600.0,55.302,55.3275,55.0216,55.1044,24600.0
2007-11-20 12:35:00,86.39,86.57,86.35,86.55,11700.0,55.0662,55.1809,55.0407,55.1682,11700.0
2007-11-20 12:40:00,86.54,86.55,86.32,86.34,22500.0,55.1618,55.1682,55.0216,55.0343,22500.0
2007-11-20 12:45:00,86.3,86.47,86.23,86.47,19900.0,55.0088,55.1172,54.9642,55.1172,19900.0
2007-11-20 12:50:00,86.49,86.74,86.49,86.72,14300.0,55.1299,55.2893,55.1299,55.2765,14300.0
2007-11-20 12:55:00,86.73,86.75,86.48,86.61,16500.0,55.2829,55.2956,55.1235,55.2064,16500.0
2007-11-20 13:00:00,86.57,86.58,86.17,86.18,18700.0,55.1809,55.1873,54.9259,54.9323,18700.0
2007-11-20 13:05:00,86.2,86.37,86.02,86.07,28600.0,54.9451,55.0534,54.8303,54.8622,28600.0
2007-11-20 13:10:00,86.08,86.13,85.93,85.93,30400.0,54.8686,54.9005,54.773,54.773,30400.0
2007-11-20 13:15:00,85.96,86.28,85.96,86.11,42500.0,54.7921,54.9961,54.7921,54.8877,42500.0
2007-11-20 13:20:00,86.11,86.32,86.1,86.24,27600.0,54.8877,55.0216,54.8813,54.9706,27600.0
2007-11-20 13:25:00,86.25,86.26,85.71,85.79,35400.0,54.9769,54.9833,54.6327,54.6837,35400.0
2007-11-20 13:30:00,85.8,86.19,85.71,85.94,33900.0,54.6901,54.9387,54.6327,54.7793,33900.0
2007-11-20 13:35:00,85.97,86.4,85.97,86.09,42700.0,54.7985,55.0726,54.7985,54.875,42700.0
2007-11-20 13:40:00,86.09,86.23,86.03,86.06,12200.0,54.875,54.9642,54.8367,54.8558,12200.0
2007-11-20 13:45:00,86.03,86.3,86.02,86.2,22100.0,54.8367,55.0088,54.8303,54.9451,22100.0
2007-11-20 13:50:00,86.22,86.22,85.88,86.01,26700.0,54.9578,54.9578,54.7411,54.824,26700.0
2007-11-20 13:55:00,86.01,86.31,86.01,86.07,13900.0,54.824,55.0152,54.824,54.8622,13900.0
2007-11-20 14:00:00,86.02,86.35,85.85,86.09,65000.0,54.8303,55.0407,54.722,54.875,65000.0
2007-11-20 14:05:00,86.11,86.15,85.5,85.76,65200.0,54.8877,54.9132,54.4989,54.6646,65200.0
2007-11-20 14:10:00,85.8,86.07,85.8,85.85,29300.0,54.6901,54.8622,54.6901,54.722,29300.0
2007-11-20 14:15:00,85.87,86.45,85.87,86.4,28100.0,54.7347,55.1044,54.7347,55.0726,28100.0
2007-11-20 14:20:00,86.41,86.55,85.76,85.81,33900.0,55.0789,55.1682,54.6646,54.6965,33900.0
2007-11-20 14:25:00,85.81,85.97,85.5,85.58,58400.0,54.6965,54.7985,54.4989,54.5499,58400.0
2007-11-20 14:30:00,85.58,86.17,85.55,85.89,69600.0,54.5499,54.9259,54.5308,54.7475,69600.0
2007-11-20 14:35:00,85.87,86.01,85.66,85.96,45400.0,54.7347,54.824,54.6009,54.7921,45400.0
2007-11-20 14:40:00,85.96,86.01,85.82,85.97,26700.0,54.7921,54.824,54.7029,54.7985,26700.0
2007-11-20 14:45:00,85.96,86.21,85.89,86.16,47100.0,54.7921,54.9514,54.7475,54.9196,47100.0
2007-11-20 14:50:00,86.11,86.35,86.07,86.3,67400.0,54.8877,55.0407,54.8622,55.0088,67400.0
2007-11-20 14:55:00,86.24,86.3,86.1,86.2,48500.0,54.9706,55.0088,54.8813,54.9451,48500.0
2007-11-20 15:00:00,86.15,86.26,86.06,86.26,26100.0,54.9132,54.9833,54.8558,54.9833,26100.0
2007-11-20 15:05:00,86.24,86.26,85.93,86.05,52600.0,54.9706,54.9833,54.773,54.8495,52600.0
2007-11-20 15:10:00,86.08,86.29,86.03,86.24,44100.0,54.8686,55.0024,54.8367,54.9706,44100.0
2007-11-20 15:15:00,86.24,86.29,85.94,86.01,49300.0,54.9706,55.0024,54.7793,54.824,49300.0
2007-11-20 15:20:00,86.01,86.16,85.92,86.16,48700.0,54.824,54.9196,54.7666,54.9196,48700.0
2007-11-20 15:25:00,86.19,86.62,86.15,86.49,48600.0,54.9387,55.2128,54.9132,55.1299,48600.0
2007-11-20 15:30:00,86.51,86.75,86.45,86.68,73600.0,55.1427,55.2956,55.1044,55.251,73600.0
2007-11-20 15:35:00,86.69,86.92,86.68,86.9,103700.0,55.2574,55.404,55.251,55.3913,103700.0
2007-11-20 15:40:00,86.88,87.3,86.88,87.05,99100.0,55.3785,55.6462,55.3785,55.4869,99100.0
2007-11-20 15:45:00,87.05,87.07,86.72,86.82,66300.0,55.4869,55.4996,55.2765,55.3403,66300.0
2007-11-20 15:50:00,86.83,86.93,86.02,86.29,91800.0,55.3466,55.4104,54.8303,55.0024,91800.0
2007-11-20 15:55:00,86.3,86.55,86.29,86.51,70400.0,55.0088,55.1682,55.0024,55.1427,70400.0
2007-11-21 09:30:00,86.0,86.47,86.0,86.27,38700.0,54.8176,55.1172,54.8176,54.9897,38700.0
2007-11-21 09:35:00,86.23,86.37,85.84,85.88,55100.0,54.9642,55.0534,54.7156,54.7411,55100.0
2007-11-21 09:40:00,85.88,86.29,85.83,86.25,38700.0,54.7411,55.0024,54.7092,54.9769,38700.0
2007-11-21 09:45:00,86.27,86.43,86.05,86.25,54600.0,54.9897,55.0917,54.8495,54.9769,54600.0
2007-11-21 09:50:00,86.26,86.68,86.09,86.62,58000.0,54.9833,55.251,54.875,55.2128,58000.0
2007-11-21 09:55:00,86.62,86.74,86.48,86.66,60200.0,55.2128,55.2893,55.1235,55.2383,60200.0
2007-11-21 10:00:00,86.69,86.77,86.0,86.0,69800.0,55.2574,55.3084,54.8176,54.8176,69800.0
2007-11-21 10:05:00,86.0,86.22,85.85,85.97,62800.0,54.8176,54.9578,54.722,54.7985,62800.0
2007-11-21 10:10:00,85.93,86.08,85.82,86.06,50800.0,54.773,54.8686,54.7029,54.8558,50800.0
2007-11-21 10:15:00,86.03,86.03,85.76,85.82,39900.0,54.8367,54.8367,54.6646,54.7029,39900.0
2007-11-21 10:20:00,85.78,85.8,85.42,85.42,36300.0,54.6774,54.6901,54.4479,54.4479,36300.0
2007-11-21 10:25:00,85.42,85.55,85.37,85.49,34500.0,54.4479,54.5308,54.416,54.4925,34500.0
2007-11-21 10:30:00,85.54,86.05,85.3,85.32,86900.0,54.5244,54.8495,54.3714,54.3841,86900.0
2007-11-21 10:35:00,85.32,85.69,85.29,85.6,32600.0,54.3841,54.62,54.365,54.5626,32600.0
2007-11-21 10:40:00,85.64,85.82,85.55,85.69,17200.0,54.5881,54.7029,54.5308,54.62,17200.0
2007-11-21 10:45:00,85.65,85.87,85.5,85.77,19300.0,54.5945,54.7347,54.4989,54.671,19300.0
2007-11-21 10:50:00,85.71,85.86,85.35,85.4,40900.0,54.6327,54.7284,54.4033,54.4351,40900.0
2007-11-21 10:55:00,85.34,85.7,85.3,85.7,21400.0,54.3969,54.6264,54.3714,54.6264,21400.0
2007-11-21 11:00:00,85.65,85.65,85.39,85.39,40000.0,54.5945,54.5945,54.4288,54.4288,40000.0
2007-11-21 11:05:00,85.39,85.42,85.3,85.31,48900.0,54.4288,54.4479,54.3714,54.3778,48900.0
2007-11-21 11:10:00,85.3,85.42,85.26,85.38,87600.0,54.3714,54.4479,54.3459,54.4224,87600.0
2007-11-21 11:15:00,85.39,85.39,85.18,85.18,45500.0,54.4288,54.4288,54.2949,54.2949,45500.0
2007-11-21 11:20:00,85.13,85.19,85.01,85.05,27600.0,54.263,54.3013,54.1865,54.212,27600.0
2007-11-21 11:25:00,85.03,85.18,84.81,85.15,65000.0,54.1993,54.2949,54.0591,54.2758,65000.0
2007-11-21 11:30:00,85.15,85.17,84.88,84.96,166600.0,54.2758,54.2885,54.1037,54.1547,166600.0
2007-11-21 11:35:00,84.96,85.1,84.92,85.1,41600.0,54.1547,54.2439,54.1292,54.2439,41600.0
2007-11-21 11:40:00,85.08,85.2,85.06,85.16,47200.0,54.2312,54.3077,54.2184,54.2822,47200.0
2007-11-21 11:45:00,85.16,85.24,85.06,85.07,47300.0,54.2822,54.3332,54.2184,54.2248,47300.0
2007-11-21 11:50:00,85.09,85.1,85.02,85.02,27000.0,54.2375,54.2439,54.1929,54.1929,27000.0
2007-11-21 11:55:00,85.02,85.04,84.87,84.99,22100.0,54.1929,54.2057,54.0973,54.1738,22100.0
2007-11-21 12:00:00,84.99,85.39,84.98,85.28,47800.0,54.1738,54.4288,54.1674,54.3587,47800.0
2007-11-21 12:05:00,85.28,85.32,84.92,84.92,39700.0,54.3587,54.3841,54.1292,54.1292,39700.0
2007-11-21 12:10:00,84.95,85.18,84.89,85.13,28100.0,54.1483,54.2949,54.1101,54.263,28100.0
2007-11-21 12:15:00,85.15,85.26,84.86,84.87,148400.0,54.2758,54.3459,54.0909,54.0973,148400.0
2007-11-21 12:20:00,84.87,84.87,84.71,84.74,23600.0,54.0973,54.0973,53.9953,54.0144,23600.0
2007-11-21 12:25:00,84.71,84.9,84.7,84.79,14600.0,53.9953,54.1164,53.989,54.0463,14600.0
2007-11-21 12:30:00,84.79,84.93,84.74,84.93,13900.0,54.0463,54.1356,54.0144,54.1356,13900.0
2007-11-21 12:35:00,84.92,85.28,84.89,85.19,23100.0,54.1292,54.3587,54.1101,54.3013,23100.0
2007-11-21 12:40:00,85.14,85.25,84.96,85.2,22800.0,54.2694,54.3395,54.1547,54.3077,22800.0
2007-11-21 12:45:00,85.2,85.21,84.94,85.08,27400.0,54.3077,54.314,54.1419,54.2312,27400.0
2007-11-21 12:50:00,85.05,85.07,84.79,85.07,23600.0,54.212,54.2248,54.0463,54.2248,23600.0
2007-11-21 12:55:00,85.08,85.33,85.06,85.11,49900.0,54.2312,54.3905,54.2184,54.2503,49900.0
2007-11-21 13:00:00,85.11,85.4,84.95,85.2,56900.0,54.2503,54.4351,54.1483,54.3077,56900.0
2007-11-21 13:05:00,85.2,85.25,85.1,85.15,30700.0,54.3077,54.3395,54.2439,54.2758,30700.0
2007-11-21 13:10:00,85.15,85.23,84.85,84.88,19400.0,54.2758,54.3268,54.0846,54.1037,19400.0
2007-11-21 13:15:00,84.91,84.92,84.75,84.81,13600.0,54.1228,54.1292,54.0208,54.0591,13600.0
2007-11-21 13:20:00,84.83,85.0,84.73,84.76,59400.0,54.0718,54.1802,54.0081,54.0272,59400.0
2007-11-21 13:25:00,84.76,84.76,84.62,84.68,20600.0,54.0272,54.0272,53.938,53.9762,20600.0
2007-11-21 13:30:00,84.66,84.75,84.63,84.74,7100.0,53.9635,54.0208,53.9443,54.0144,7100.0
2007-11-21 13:35:00,84.73,84.77,84.65,84.67,15900.0,54.0081,54.0336,53.9571,53.9698,15900.0
2007-11-21 13:40:00,84.65,84.66,84.5,84.66,27000.0,53.9571,53.9635,53.8615,53.9635,27000.0
2007-11-21 13:45:00,84.67,84.7,84.43,84.64,20700.0,53.9698,53.989,53.8168,53.9507,20700.0
2007-11-21 13:50:00,84.64,84.68,84.4,84.4,21400.0,53.9507,53.9762,53.7977,53.7977,21400.0
2007-11-21 13:55:00,84.39,84.73,84.39,84.61,15500.0,53.7914,54.0081,53.7914,53.9316,15500.0
2007-11-21 14:00:00,84.63,84.84,84.54,84.83,39600.0,53.9443,54.0782,53.887,54.0718,39600.0
2007-11-21 14:05:00,84.84,84.93,84.61,84.68,17300.0,54.0782,54.1356,53.9316,53.9762,17300.0
2007-11-21 14:10:00,84.68,84.78,84.58,84.59,20900.0,53.9762,54.0399,53.9125,53.9188,20900.0
2007-11-21 14:15:00,84.6,84.64,84.41,84.41,16500.0,53.9252,53.9507,53.8041,53.8041,16500.0
2007-11-21 14:20:00,84.44,84.58,84.36,84.39,34600.0,53.8232,53.9125,53.7722,53.7914,34600.0
2007-11-21 14:25:00,84.37,84.66,84.33,84.6,40500.0,53.7786,53.9635,53.7531,53.9252,40500.0
2007-11-21 14:30:00,84.59,84.7,84.53,84.62,23500.0,53.9188,53.989,53.8806,53.938,23500.0
2007-11-21 14:35:00,84.62,84.65,84.49,84.54,38900.0,53.938,53.9571,53.8551,53.887,38900.0
2007-11-21 14:40:00,84.53,84.67,84.45,84.62,34700.0,53.8806,53.9698,53.8296,53.938,34700.0
2007-11-21 14:45:00,84.61,84.85,84.49,84.68,47700.0,53.9316,54.0846,53.8551,53.9762,47700.0
2007-11-21 14:50:00,84.7,84.92,84.65,84.92,24000.0,53.989,54.1292,53.9571,54.1292,24000.0
2007-11-21 14:55:00,84.93,85.12,84.9,85.11,42000.0,54.1356,54.2567,54.1164,54.2503,42000.0
2007-11-21 15:00:00,85.12,85.26,84.68,84.79,46300.0,54.2567,54.3459,53.9762,54.0463,46300.0
2007-11-21 15:05:00,84.78,85.47,84.55,84.57,28500.0,54.0399,54.4798,53.8933,53.9061,28500.0
2007-11-21 15:10:00,84.59,84.67,84.25,84.33,52900.0,53.9188,53.9698,53.7021,53.7531,52900.0
2007-11-21 15:15:00,84.36,84.47,84.15,84.21,46000.0,53.7722,53.8423,53.6384,53.6766,46000.0
2007-11-21 15:20:00,84.22,84.55,84.18,84.55,41500.0,53.683,53.8933,53.6575,53.8933,41500.0
2007-11-21 15:25:00,84.56,84.6,84.25,84.26,31400.0,53.8997,53.9252,53.7021,53.7085,31400.0
2007-11-21 15:30:00,84.29,84.63,84.19,84.63,53600.0,53.7276,53.9443,53.6639,53.9443,53600.0
2007-11-21 15:35:00,84.63,84.7,84.4,84.68,66800.0,53.9443,53.989,53.7977,53.9762,66800.0
2007-11-21 15:40:00,84.67,84.67,84.13,84.35,77900.0,53.9698,53.9698,53.6256,53.7659,77900.0
2007-11-21 15:45:00,84.36,84.49,84.3,84.47,56200.0,53.7722,53.8551,53.734,53.8423,56200.0
2007-11-21 15:50:00,84.48,84.54,84.32,84.34,89100.0,53.8487,53.887,53.7467,53.7595,89100.0
2007-11-21 15:55:00,84.33,84.34,83.77,83.88,187800.0,53.7531,53.7595,53.3962,53.4663,187800.0
2007-11-23 09:30:00,84.74,84.93,84.18,84.86,24900.0,54.0144,54.1356,53.6575,54.0909,24900.0
2007-11-23 09:35:00,84.81,84.81,84.26,84.39,21200.0,54.0591,54.0591,53.7085,53.7914,21200.0
2007-11-23 09:40:00,84.39,84.65,84.25,84.31,32200.0,53.7914,53.9571,53.7021,53.7404,32200.0
2007-11-23 09:45:00,84.31,84.43,84.25,84.39,12700.0,53.7404,53.8168,53.7021,53.7914,12700.0
2007-11-23 09:50:00,84.37,84.43,84.18,84.18,29000.0,53.7786,53.8168,53.6575,53.6575,29000.0
2007-11-23 09:55:00,84.18,84.22,84.04,84.07,9800.0,53.6575,53.683,53.5683,53.5874,9800.0
2007-11-23 10:00:00,84.07,84.33,84.06,84.29,10600.0,53.5874,53.7531,53.581,53.7276,10600.0
2007-11-23 10:05:00,84.31,84.43,84.24,84.39,14000.0,53.7404,53.8168,53.6957,53.7914,14000.0
2007-11-23 10:10:00,84.39,84.42,84.35,84.4,11400.0,53.7914,53.8105,53.7659,53.7977,11400.0
2007-11-23 10:15:00,84.39,84.75,84.38,84.69,17000.0,53.7914,54.0208,53.785,53.9826,17000.0
2007-11-23 10:20:00,84.71,84.79,84.66,84.79,20400.0,53.9953,54.0463,53.9635,54.0463,20400.0
2007-11-23 10:25:00,84.79,84.91,84.76,84.85,18100.0,54.0463,54.1228,54.0272,54.0846,18100.0
2007-11-23 10:30:00,84.82,85.07,84.79,84.95,34300.0,54.0654,54.2248,54.0463,54.1483,34300.0
2007-11-23 10:35:00,84.95,85.18,84.9,85.11,31100.0,54.1483,54.2949,54.1164,54.2503,31100.0
2007-11-23 10:40:00,85.11,85.16,85.09,85.14,10500.0,54.2503,54.2822,54.2375,54.2694,10500.0
2007-11-23 10:45:00,85.12,85.12,85.05,85.1,5800.0,54.2567,54.2567,54.212,54.2439,5800.0
2007-11-23 10:50:00,85.12,85.2,85.09,85.19,8300.0,54.2567,54.3077,54.2375,54.3013,8300.0
2007-11-23 10:55:00,85.19,85.42,85.18,85.38,16800.0,54.3013,54.4479,54.2949,54.4224,16800.0
2007-11-23 11:00:00,85.41,85.55,85.34,85.49,20200.0,54.4415,54.5308,54.3969,54.4925,20200.0
2007-11-23 11:05:00,85.46,85.51,85.34,85.34,15200.0,54.4734,54.5053,54.3969,54.3969,15200.0
2007-11-23 11:10:00,85.34,85.35,85.12,85.21,21600.0,54.3969,54.4033,54.2567,54.314,21600.0
2007-11-23 11:15:00,85.2,85.25,85.2,85.24,21100.0,54.3077,54.3395,54.3077,54.3332,21100.0
2007-11-23 11:20:00,85.24,85.31,85.13,85.13,37300.0,54.3332,54.3778,54.263,54.263,37300.0
2007-11-23 11:25:00,85.14,85.44,85.14,85.24,12600.0,54.2694,54.4606,54.2694,54.3332,12600.0
2007-11-23 11:30:00,85.2,85.4,85.13,85.36,12200.0,54.3077,54.4351,54.263,54.4096,12200.0
2007-11-23 11:35:00,85.38,85.53,85.33,85.53,6400.0,54.4224,54.518,54.3905,54.518,6400.0
2007-11-23 11:40:00,85.52,85.66,85.48,85.61,8700.0,54.5116,54.6009,54.4861,54.569,8700.0
2007-11-23 11:45:00,85.64,85.64,85.53,85.56,6000.0,54.5881,54.5881,54.518,54.5371,6000.0
2007-11-23 11:50:00,85.56,85.72,85.56,85.63,17100.0,54.5371,54.6391,54.5371,54.5817,17100.0
2007-11-23 11:55:00,85.64,85.72,85.61,85.7,12000.0,54.5881,54.6391,54.569,54.6264,12000.0
2007-11-23 12:00:00,85.66,85.68,85.57,85.64,8100.0,54.6009,54.6136,54.5435,54.5881,8100.0
2007-11-23 12:05:00,85.63,85.67,85.59,85.61,12700.0,54.5817,54.6072,54.5562,54.569,12700.0
2007-11-23 12:10:00,85.63,85.71,85.6,85.69,10000.0,54.5817,54.6327,54.5626,54.62,10000.0
2007-11-23 12:15:00,85.69,85.84,85.66,85.76,19400.0,54.62,54.7156,54.6009,54.6646,19400.0
2007-11-23 12:20:00,85.78,85.8,85.7,85.75,14000.0,54.6774,54.6901,54.6264,54.6582,14000.0
2007-11-23 12:25:00,85.75,85.77,85.66,85.72,30600.0,54.6582,54.671,54.6009,54.6391,30600.0
2007-11-23 12:30:00,85.71,85.83,85.7,85.8,21900.0,54.6327,54.7092,54.6264,54.6901,21900.0
2007-11-23 12:35:00,85.78,85.84,85.66,85.66,28000.0,54.6774,54.7156,54.6009,54.6009,28000.0
2007-11-23 12:40:00,85.65,85.73,85.44,85.51,48300.0,54.5945,54.6455,54.4606,54.5053,48300.0
2007-11-23 12:45:00,85.5,85.53,85.35,85.47,49100.0,54.4989,54.518,54.4033,54.4798,49100.0
2007-11-23 12:50:00,85.46,85.5,85.0,85.08,47400.0,54.4734,54.4989,54.1802,54.2312,47400.0
2007-11-23 12:55:00,85.1,85.51,85.05,85.5,62100.0,54.2439,54.5053,54.212,54.4989,62100.0
2007-11-26 09:30:00,85.9,86.44,85.9,86.2,79600.0,54.7538,55.0981,54.7538,54.9451,79600.0
2007-11-26 09:35:00,86.15,86.57,85.91,86.57,79200.0,54.9132,55.1809,54.7602,55.1809,79200.0
2007-11-26 09:40:00,86.59,86.75,86.53,86.75,37400.0,55.1937,55.2956,55.1554,55.2956,37400.0
2007-11-26 09:45:00,86.72,86.74,86.29,86.3,37700.0,55.2765,55.2893,55.0024,55.0088,37700.0
2007-11-26 09:50:00,86.3,86.3,85.92,86.25,26600.0,55.0088,55.0088,54.7666,54.9769,26600.0
2007-11-26 09:55:00,86.19,86.52,86.15,86.51,30000.0,54.9387,55.149,54.9132,55.1427,30000.0
2007-11-26 10:00:00,86.51,86.58,86.44,86.55,23500.0,55.1427,55.1873,55.0981,55.1682,23500.0
2007-11-26 10:05:00,86.54,86.71,86.53,86.53,18300.0,55.1618,55.2702,55.1554,55.1554,18300.0
2007-11-26 10:10:00,86.55,86.55,86.25,86.31,28500.0,55.1682,55.1682,54.9769,55.0152,28500.0
2007-11-26 10:15:00,86.32,86.34,85.86,85.89,41400.0,55.0216,55.0343,54.7284,54.7475,41400.0
2007-11-26 10:20:00,85.88,85.97,85.68,85.73,35000.0,54.7411,54.7985,54.6136,54.6455,35000.0
2007-11-26 10:25:00,85.72,85.73,85.43,85.43,50500.0,54.6391,54.6455,54.4543,54.4543,50500.0
2007-11-26 10:30:00,85.43,85.58,85.43,85.53,39000.0,54.4543,54.5499,54.4543,54.518,39000.0
2007-11-26 10:35:00,85.52,85.6,85.5,85.53,22800.0,54.5116,54.5626,54.4989,54.518,22800.0
2007-11-26 10:40:00,85.53,85.54,85.04,85.04,39800.0,54.518,54.5244,54.2057,54.2057,39800.0
2007-11-26 10:45:00,85.05,85.26,85.0,85.2,28700.0,54.212,54.3459,54.1802,54.3077,28700.0
2007-11-26 10:50:00,85.17,85.2,85.0,85.11,14900.0,54.2885,54.3077,54.1802,54.2503,14900.0
2007-11-26 10:55:00,85.12,85.13,84.95,84.98,32200.0,54.2567,54.263,54.1483,54.1674,32200.0
2007-11-26 11:00:00,85.01,85.28,84.99,85.16,48400.0,54.1865,54.3587,54.1738,54.2822,48400.0
2007-11-26 11:05:00,85.16,85.16,84.96,85.01,30400.0,54.2822,54.2822,54.1547,54.1865,30400.0
2007-11-26 11:10:00,85.0,85.01,84.68,84.69,24200.0,54.1802,54.1865,53.9762,53.9826,24200.0
2007-11-26 11:15:00,84.7,84.97,84.68,84.94,24400.0,53.989,54.1611,53.9762,54.1419,24400.0
2007-11-26 11:20:00,84.97,85.06,84.84,84.92,21800.0,54.1611,54.2184,54.0782,54.1292,21800.0
2007-11-26 11:25:00,84.93,85.01,84.78,84.78,19200.0,54.1356,54.1865,54.0399,54.0399,19200.0
2007-11-26 11:30:00,84.75,85.08,84.71,84.93,27300.0,54.0208,54.2312,53.9953,54.1356,27300.0
2007-11-26 11:35:00,84.93,85.13,84.93,85.11,11600.0,54.1356,54.263,54.1356,54.2503,11600.0
2007-11-26 11:40:00,85.14,85.29,85.08,85.29,39500.0,54.2694,54.365,54.2312,54.365,39500.0
2007-11-26 11:45:00,85.3,85.42,85.22,85.33,39400.0,54.3714,54.4479,54.3204,54.3905,39400.0
2007-11-26 11:50:00,85.34,85.49,85.26,85.44,28600.0,54.3969,54.4925,54.3459,54.4606,28600.0
2007-11-26 11:55:00,85.44,85.49,85.35,85.46,22700.0,54.4606,54.4925,54.4033,54.4734,22700.0
2007-11-26 12:00:00,85.46,85.6,85.39,85.54,27900.0,54.4734,54.5626,54.4288,54.5244,27900.0
2007-11-26 12:05:00,85.54,85.6,85.48,85.6,9500.0,54.5244,54.5626,54.4861,54.5626,9500.0
2007-11-26 12:10:00,85.57,85.75,85.57,85.63,19700.0,54.5435,54.6582,54.5435,54.5817,19700.0
2007-11-26 12:15:00,85.64,85.66,85.46,85.47,28700.0,54.5881,54.6009,54.4734,54.4798,28700.0
2007-11-26 12:20:00,85.46,85.47,85.36,85.4,22100.0,54.4734,54.4798,54.4096,54.4351,22100.0
2007-11-26 12:25:00,85.4,85.75,85.39,85.69,24300.0,54.4351,54.6582,54.4288,54.62,24300.0
2007-11-26 12:30:00,85.71,85.78,85.66,85.77,22000.0,54.6327,54.6774,54.6009,54.671,22000.0
2007-11-26 12:35:00,85.77,85.92,85.76,85.85,46200.0,54.671,54.7666,54.6646,54.722,46200.0
2007-11-26 12:40:00,85.85,86.08,85.83,86.04,47000.0,54.722,54.8686,54.7092,54.8431,47000.0
2007-11-26 12:45:00,86.04,86.15,85.95,86.02,31900.0,54.8431,54.9132,54.7857,54.8303,31900.0
2007-11-26 12:50:00,86.01,86.01,85.86,85.92,12100.0,54.824,54.824,54.7284,54.7666,12100.0
2007-11-26 12:55:00,85.9,85.96,85.86,85.88,8700.0,54.7538,54.7921,54.7284,54.7411,8700.0
2007-11-26 13:00:00,85.88,85.99,85.82,85.99,11800.0,54.7411,54.8112,54.7029,54.8112,11800.0
2007-11-26 13:05:00,85.97,86.07,85.93,86.0,12200.0,54.7985,54.8622,54.773,54.8176,12200.0
2007-11-26 13:10:00,85.98,86.0,85.89,85.9,14700.0,54.8048,54.8176,54.7475,54.7538,14700.0
2007-11-26 13:15:00,85.89,85.94,85.75,85.78,16700.0,54.7475,54.7793,54.6582,54.6774,16700.0
2007-11-26 13:20:00,85.81,85.81,85.65,85.68,13300.0,54.6965,54.6965,54.5945,54.6136,13300.0
2007-11-26 13:25:00,85.72,85.72,85.55,85.69,15900.0,54.6391,54.6391,54.5308,54.62,15900.0
2007-11-26 13:30:00,85.68,85.83,85.63,85.81,18700.0,54.6136,54.7092,54.5817,54.6965,18700.0
2007-11-26 13:35:00,85.81,86.03,85.81,85.96,17600.0,54.6965,54.8367,54.6965,54.7921,17600.0
2007-11-26 13:40:00,85.96,86.03,85.8,85.8,15100.0,54.7921,54.8367,54.6901,54.6901,15100.0
2007-11-26 13:45:00,85.82,85.82,85.43,85.64,37100.0,54.7029,54.7029,54.4543,54.5881,37100.0
2007-11-26 13:50:00,85.58,85.69,85.35,85.38,34300.0,54.5499,54.62,54.4033,54.4224,34300.0
2007-11-26 13:55:00,85.4,85.51,85.36,85.47,29900.0,54.4351,54.5053,54.4096,54.4798,29900.0
2007-11-26 14:00:00,85.47,85.71,85.43,85.69,21300.0,54.4798,54.6327,54.4543,54.62,21300.0
2007-11-26 14:05:00,85.68,85.69,85.36,85.47,31600.0,54.6136,54.62,54.4096,54.4798,31600.0
2007-11-26 14:10:00,85.49,85.54,85.25,85.32,21800.0,54.4925,54.5244,54.3395,54.3841,21800.0
2007-11-26 14:15:00,85.31,85.57,85.31,85.56,17600.0,54.3778,54.5435,54.3778,54.5371,17600.0
2007-11-26 14:20:00,85.56,85.62,85.39,85.39,12700.0,54.5371,54.5754,54.4288,54.4288,12700.0
2007-11-26 14:25:00,85.42,85.57,85.39,85.39,21900.0,54.4479,54.5435,54.4288,54.4288,21900.0
2007-11-26 14:30:00,85.4,85.54,85.24,85.26,23900.0,54.4351,54.5244,54.3332,54.3459,23900.0
2007-11-26 14:35:00,85.25,85.38,85.15,85.15,20300.0,54.3395,54.4224,54.2758,54.2758,20300.0
2007-11-26 14:40:00,85.14,85.22,85.0,85.06,19800.0,54.2694,54.3204,54.1802,54.2184,19800.0
2007-11-26 14:45:00,85.02,85.35,85.01,85.31,41300.0,54.1929,54.4033,54.1865,54.3778,41300.0
2007-11-26 14:50:00,85.27,85.44,85.2,85.24,23400.0,54.3523,54.4606,54.3077,54.3332,23400.0
2007-11-26 14:55:00,85.23,85.23,85.02,85.03,16200.0,54.3268,54.3268,54.1929,54.1993,16200.0
2007-11-26 15:00:00,85.05,85.14,84.86,85.0,70800.0,54.212,54.2694,54.0909,54.1802,70800.0
2007-11-26 15:05:00,85.0,85.2,84.88,84.96,55400.0,54.1802,54.3077,54.1037,54.1547,55400.0
2007-11-26 15:10:00,84.95,85.02,84.8,84.91,65300.0,54.1483,54.1929,54.0527,54.1228,65300.0
2007-11-26 15:15:00,84.91,85.19,84.68,84.72,67200.0,54.1228,54.3013,53.9762,54.0017,67200.0
2007-11-26 15:20:00,84.68,84.73,84.16,84.19,67900.0,53.9762,54.0081,53.6447,53.6639,67900.0
2007-11-26 15:25:00,84.19,84.47,84.19,84.41,36700.0,53.6639,53.8423,53.6639,53.8041,36700.0
2007-11-26 15:30:00,84.42,84.68,84.42,84.57,24600.0,53.8105,53.9762,53.8105,53.9061,24600.0
2007-11-26 15:35:00,84.57,84.57,84.3,84.38,73800.0,53.9061,53.9061,53.734,53.785,73800.0
2007-11-26 15:40:00,84.37,84.46,84.3,84.46,67100.0,53.7786,53.836,53.734,53.836,67100.0
2007-11-26 15:45:00,84.47,84.49,84.4,84.43,46900.0,53.8423,53.8551,53.7977,53.8168,46900.0
2007-11-26 15:50:00,84.44,84.46,84.03,84.09,80700.0,53.8232,53.836,53.5619,53.6001,80700.0
2007-11-26 15:55:00,84.08,84.16,83.94,83.99,130400.0,53.5938,53.6447,53.5045,53.5364,130400.0
2007-11-27 09:30:00,82.33,83.15,82.25,82.3,75900.0,52.4783,53.001,52.4273,52.4592,75900.0
2007-11-27 09:35:00,82.26,82.75,82.25,82.54,47100.0,52.4337,52.746,52.4273,52.6121,47100.0
2007-11-27 09:40:00,82.54,82.74,82.4,82.51,60400.0,52.6121,52.7396,52.5229,52.593,60400.0
2007-11-27 09:45:00,82.5,83.2,82.5,83.2,75900.0,52.5866,53.0328,52.5866,53.0328,75900.0
2007-11-27 09:50:00,83.23,83.44,82.9,83.31,47400.0,53.052,53.1858,52.8416,53.1029,47400.0
2007-11-27 09:55:00,83.36,83.38,83.0,83.0,47300.0,53.1348,53.1476,52.9053,52.9053,47300.0
2007-11-27 10:00:00,83.0,83.01,82.76,82.79,42300.0,52.9053,52.9117,52.7524,52.7715,42300.0
2007-11-27 10:05:00,82.78,82.88,82.54,82.69,41900.0,52.7651,52.8289,52.6121,52.7077,41900.0
2007-11-27 10:10:00,82.69,82.72,82.3,82.33,50200.0,52.7077,52.7269,52.4592,52.4783,50200.0
2007-11-27 10:15:00,82.35,82.54,82.25,82.35,54400.0,52.491,52.6121,52.4273,52.491,54400.0
2007-11-27 10:20:00,82.34,82.62,82.27,82.55,58700.0,52.4847,52.6631,52.44,52.6185,58700.0
2007-11-27 10:25:00,82.55,82.73,82.5,82.73,50000.0,52.6185,52.7332,52.5866,52.7332,50000.0
2007-11-27 10:30:00,82.75,83.01,82.74,82.94,47400.0,52.746,52.9117,52.7396,52.8671,47400.0
2007-11-27 10:35:00,82.93,83.0,82.77,82.79,49800.0,52.8607,52.9053,52.7587,52.7715,49800.0
2007-11-27 10:40:00,82.76,82.81,82.44,82.53,41400.0,52.7524,52.7842,52.5484,52.6058,41400.0
2007-11-27 10:45:00,82.53,82.81,82.51,82.81,38100.0,52.6058,52.7842,52.593,52.7842,38100.0
2007-11-27 10:50:00,82.81,83.15,82.81,83.03,35900.0,52.7842,53.001,52.7842,52.9245,35900.0
2007-11-27 10:55:00,83.04,83.36,82.83,83.1,65400.0,52.9308,53.1348,52.797,52.9691,65400.0
2007-11-27 11:00:00,83.09,83.16,82.99,83.0,39800.0,52.9627,53.0073,52.899,52.9053,39800.0
2007-11-27 11:05:00,83.0,83.01,82.61,82.62,41100.0,52.9053,52.9117,52.6568,52.6631,41100.0
2007-11-27 11:10:00,82.62,82.65,82.42,82.45,65300.0,52.6631,52.6823,52.5356,52.5548,65300.0
2007-11-27 11:15:00,82.44,82.71,82.44,82.71,28300.0,52.5484,52.7205,52.5484,52.7205,28300.0
2007-11-27 11:20:00,82.72,82.76,82.58,82.67,31600.0,52.7269,52.7524,52.6376,52.695,31600.0
2007-11-27 11:25:00,82.69,83.01,82.68,82.77,37800.0,52.7077,52.9117,52.7014,52.7587,37800.0
2007-11-27 11:30:00,82.76,82.85,82.65,82.69,61000.0,52.7524,52.8097,52.6823,52.7077,61000.0
2007-11-27 11:35:00,82.72,82.83,82.62,82.72,37600.0,52.7269,52.797,52.6631,52.7269,37600.0
2007-11-27 11:40:00,82.72,82.84,82.55,82.58,28100.0,52.7269,52.8034,52.6185,52.6376,28100.0
2007-11-27 11:45:00,82.56,82.73,82.52,82.61,41700.0,52.6249,52.7332,52.5994,52.6568,41700.0
2007-11-27 11:50:00,82.61,82.7,82.5,82.6,31900.0,52.6568,52.7141,52.5866,52.6504,31900.0
2007-11-27 11:55:00,82.6,82.68,82.46,82.48,35800.0,52.6504,52.7014,52.5611,52.5739,35800.0
2007-11-27 12:00:00,82.49,82.6,82.28,82.31,38000.0,52.5803,52.6504,52.4464,52.4655,38000.0
2007-11-27 12:05:00,82.3,82.38,82.25,82.37,41800.0,52.4592,52.5102,52.4273,52.5038,41800.0
2007-11-27 12:10:00,82.35,82.36,82.04,82.08,46000.0,52.491,52.4974,52.2934,52.3189,46000.0
2007-11-27 12:15:00,82.06,82.23,82.04,82.16,40000.0,52.3062,52.4145,52.2934,52.3699,40000.0
2007-11-27 12:20:00,82.18,82.5,82.02,82.49,63000.0,52.3827,52.5866,52.2807,52.5803,63000.0
2007-11-27 12:25:00,82.49,82.61,82.37,82.61,38700.0,52.5803,52.6568,52.5038,52.6568,38700.0
2007-11-27 12:30:00,82.62,82.79,82.58,82.65,39400.0,52.6631,52.7715,52.6376,52.6823,39400.0
2007-11-27 12:35:00,82.65,82.8,82.54,82.79,38600.0,52.6823,52.7779,52.6121,52.7715,38600.0
2007-11-27 12:40:00,82.8,82.89,82.73,82.76,26500.0,52.7779,52.8352,52.7332,52.7524,26500.0
2007-11-27 12:45:00,82.76,82.86,82.74,82.75,14500.0,52.7524,52.8161,52.7396,52.746,14500.0
2007-11-27 12:50:00,82.75,82.75,82.51,82.74,26900.0,52.746,52.746,52.593,52.7396,26900.0
2007-11-27 12:55:00,82.75,82.78,82.31,82.36,26200.0,52.746,52.7651,52.4655,52.4974,26200.0
2007-11-27 13:00:00,82.36,82.47,82.34,82.38,30100.0,52.4974,52.5675,52.4847,52.5102,30100.0
2007-11-27 13:05:00,82.38,82.46,82.36,82.44,14800.0,52.5102,52.5611,52.4974,52.5484,14800.0
2007-11-27 13:10:00,82.44,82.56,82.3,82.31,31200.0,52.5484,52.6249,52.4592,52.4655,31200.0
2007-11-27 13:15:00,82.31,82.43,82.25,82.36,22500.0,52.4655,52.542,52.4273,52.4974,22500.0
2007-11-27 13:20:00,82.36,82.6,82.34,82.58,19400.0,52.4974,52.6504,52.4847,52.6376,19400.0
2007-11-27 13:25:00,82.59,82.71,82.52,82.68,21300.0,52.644,52.7205,52.5994,52.7014,21300.0
2007-11-27 13:30:00,82.7,82.71,82.54,82.59,17800.0,52.7141,52.7205,52.6121,52.644,17800.0
2007-11-27 13:35:00,82.59,82.64,82.5,82.52,39400.0,52.644,52.6759,52.5866,52.5994,39400.0
2007-11-27 13:40:00,82.51,82.52,82.2,82.28,36500.0,52.593,52.5994,52.3954,52.4464,36500.0
2007-11-27 13:45:00,82.29,82.46,82.26,82.36,14300.0,52.4528,52.5611,52.4337,52.4974,14300.0
2007-11-27 13:50:00,82.36,82.36,82.09,82.12,43900.0,52.4974,52.4974,52.3253,52.3444,43900.0
2007-11-27 13:55:00,82.1,82.2,82.07,82.14,23600.0,52.3317,52.3954,52.3126,52.3572,23600.0
2007-11-27 14:00:00,82.16,82.16,81.75,81.8,70700.0,52.3699,52.3699,52.1086,52.1405,70700.0
2007-11-27 14:05:00,81.83,82.04,81.83,81.91,28200.0,52.1596,52.2934,52.1596,52.2106,28200.0
2007-11-27 14:10:00,81.9,82.2,81.87,82.2,31600.0,52.2042,52.3954,52.1851,52.3954,31600.0
2007-11-27 14:15:00,82.22,82.25,82.15,82.2,40800.0,52.4082,52.4273,52.3635,52.3954,40800.0
2007-11-27 14:20:00,82.21,82.21,81.98,82.07,57200.0,52.4018,52.4018,52.2552,52.3126,57200.0
2007-11-27 14:25:00,82.07,82.21,81.89,82.05,35600.0,52.3126,52.4018,52.1978,52.2998,35600.0
2007-11-27 14:30:00,82.03,82.1,81.87,81.89,28700.0,52.2871,52.3317,52.1851,52.1978,28700.0
2007-11-27 14:35:00,81.87,81.93,81.43,81.61,80700.0,52.1851,52.2233,51.9046,52.0193,80700.0
2007-11-27 14:40:00,81.61,81.67,81.27,81.42,72700.0,52.0193,52.0576,51.8026,51.8982,72700.0
2007-11-27 14:45:00,81.45,81.7,81.45,81.55,44500.0,51.9174,52.0767,51.9174,51.9811,44500.0
2007-11-27 14:50:00,81.54,81.79,81.54,81.7,29500.0,51.9747,52.1341,51.9747,52.0767,29500.0
2007-11-27 14:55:00,81.67,81.73,81.52,81.6,34000.0,52.0576,52.0958,51.962,52.013,34000.0
2007-11-27 15:00:00,81.6,81.78,81.39,81.39,46100.0,52.013,52.1277,51.8791,51.8791,46100.0
2007-11-27 15:05:00,81.42,81.53,81.34,81.43,41300.0,51.8982,51.9683,51.8472,51.9046,41300.0
2007-11-27 15:10:00,81.47,81.96,81.47,81.78,44800.0,51.9301,52.2424,51.9301,52.1277,44800.0
2007-11-27 15:15:00,81.77,81.86,81.54,81.82,50600.0,52.1213,52.1787,51.9747,52.1532,50600.0
2007-11-27 15:20:00,81.81,81.86,81.67,81.86,74600.0,52.1468,52.1787,52.0576,52.1787,74600.0
2007-11-27 15:25:00,81.86,81.9,81.45,81.7,59700.0,52.1787,52.2042,51.9174,52.0767,59700.0
2007-11-27 15:30:00,81.7,82.33,81.62,82.32,72400.0,52.0767,52.4783,52.0257,52.4719,72400.0
2007-11-27 15:35:00,82.31,82.73,82.28,82.63,87500.0,52.4655,52.7332,52.4464,52.6695,87500.0
2007-11-27 15:40:00,82.64,82.8,82.46,82.58,109300.0,52.6759,52.7779,52.5611,52.6376,109300.0
2007-11-27 15:45:00,82.58,82.69,82.4,82.64,106900.0,52.6376,52.7077,52.5229,52.6759,106900.0
2007-11-27 15:50:00,82.64,82.98,82.52,82.98,120700.0,52.6759,52.8926,52.5994,52.8926,120700.0
2007-11-27 15:55:00,82.98,83.09,82.81,82.85,147400.0,52.8926,52.9627,52.7842,52.8097,147400.0
2007-11-28 09:30:00,83.33,83.37,82.8,83.06,126200.0,53.1157,53.1412,52.7779,52.9436,126200.0
2007-11-28 09:35:00,83.01,83.16,82.8,82.93,32500.0,52.9117,53.0073,52.7779,52.8607,32500.0
2007-11-28 09:40:00,82.97,83.15,82.85,83.03,47900.0,52.8862,53.001,52.8097,52.9245,47900.0
2007-11-28 09:45:00,83.01,83.1,82.76,83.0,62400.0,52.9117,52.9691,52.7524,52.9053,62400.0
2007-11-28 09:50:00,83.0,83.18,82.76,82.81,57600.0,52.9053,53.0201,52.7524,52.7842,57600.0
2007-11-28 09:55:00,82.83,82.94,82.53,82.58,38800.0,52.797,52.8671,52.6058,52.6376,38800.0
2007-11-28 10:00:00,82.54,82.83,82.5,82.63,33500.0,52.6121,52.797,52.5866,52.6695,33500.0
2007-11-28 10:05:00,82.61,82.8,82.38,82.38,49900.0,52.6568,52.7779,52.5102,52.5102,49900.0
2007-11-28 10:10:00,82.39,82.54,82.39,82.42,45000.0,52.5165,52.6121,52.5165,52.5356,45000.0
2007-11-28 10:15:00,82.43,82.61,82.39,82.55,45700.0,52.542,52.6568,52.5165,52.6185,45700.0
2007-11-28 10:20:00,82.53,82.9,82.53,82.83,36900.0,52.6058,52.8416,52.6058,52.797,36900.0
2007-11-28 10:25:00,82.89,82.96,82.75,82.88,37000.0,52.8352,52.8799,52.746,52.8289,37000.0
2007-11-28 10:30:00,82.89,83.07,82.48,82.49,109000.0,52.8352,52.95,52.5739,52.5803,109000.0
2007-11-28 10:35:00,82.48,82.65,82.21,82.53,34200.0,52.5739,52.6823,52.4018,52.6058,34200.0
2007-11-28 10:40:00,82.52,82.86,82.37,82.37,51800.0,52.5994,52.8161,52.5038,52.5038,51800.0
2007-11-28 10:45:00,82.35,82.54,82.23,82.36,25200.0,52.491,52.6121,52.4145,52.4974,25200.0
2007-11-28 10:50:00,82.35,82.35,82.15,82.29,30200.0,52.491,52.491,52.3635,52.4528,30200.0
2007-11-28 10:55:00,82.28,82.31,82.01,82.05,51000.0,52.4464,52.4655,52.2743,52.2998,51000.0
2007-11-28 11:00:00,82.02,82.05,81.8,81.83,73100.0,52.2807,52.2998,52.1405,52.1596,73100.0
2007-11-28 11:05:00,81.83,81.85,81.62,81.65,64500.0,52.1596,52.1723,52.0257,52.0448,64500.0
2007-11-28 11:10:00,81.65,81.7,81.44,81.44,76800.0,52.0448,52.0767,51.911,51.911,76800.0
2007-11-28 11:15:00,81.43,81.7,81.36,81.39,82600.0,51.9046,52.0767,51.86,51.8791,82600.0
2007-11-28 11:20:00,81.39,81.41,81.14,81.25,75800.0,51.8791,51.8919,51.7198,51.7899,75800.0
2007-11-28 11:25:00,81.24,81.3,81.21,81.24,38100.0,51.7835,51.8217,51.7644,51.7835,38100.0
2007-11-28 11:30:00,81.25,81.31,81.2,81.25,40400.0,51.7899,51.8281,51.758,51.7899,40400.0
2007-11-28 11:35:00,81.24,81.54,81.16,81.22,61800.0,51.7835,51.9747,51.7325,51.7708,61800.0
2007-11-28 11:40:00,81.22,81.38,81.19,81.32,37800.0,51.7708,51.8727,51.7516,51.8345,37800.0
2007-11-28 11:45:00,81.32,81.47,81.28,81.33,27400.0,51.8345,51.9301,51.809,51.8409,27400.0
2007-11-28 11:50:00,81.29,81.37,81.25,81.33,20600.0,51.8154,51.8664,51.7899,51.8409,20600.0
2007-11-28 11:55:00,81.36,81.54,81.35,81.41,40600.0,51.86,51.9747,51.8536,51.8919,40600.0
2007-11-28 12:00:00,81.39,81.49,81.15,81.18,61800.0,51.8791,51.9429,51.7261,51.7453,61800.0
2007-11-28 12:05:00,81.18,81.29,81.1,81.1,38600.0,51.7453,51.8154,51.6943,51.6943,38600.0
2007-11-28 12:10:00,81.1,81.12,80.95,81.02,77700.0,51.6943,51.707,51.5986,51.6433,77700.0
2007-11-28 12:15:00,81.0,81.1,80.9,80.99,62100.0,51.6305,51.6943,51.5668,51.6241,62100.0
2007-11-28 12:20:00,80.97,81.12,80.9,81.12,64600.0,51.6114,51.707,51.5668,51.707,64600.0
2007-11-28 12:25:00,81.1,81.1,80.92,80.94,62900.0,51.6943,51.6943,51.5795,51.5923,62900.0
2007-11-28 12:30:00,80.94,81.11,80.92,81.02,53400.0,51.5923,51.7006,51.5795,51.6433,53400.0
2007-11-28 12:35:00,81.02,81.1,80.97,81.1,64700.0,51.6433,51.6943,51.6114,51.6943,64700.0
2007-11-28 12:40:00,81.1,81.1,81.03,81.06,28400.0,51.6943,51.6943,51.6496,51.6688,28400.0
2007-11-28 12:45:00,81.06,81.14,81.02,81.07,41100.0,51.6688,51.7198,51.6433,51.6751,41100.0
2007-11-28 12:50:00,81.07,81.11,81.0,81.01,25800.0,51.6751,51.7006,51.6305,51.6369,25800.0
2007-11-28 12:55:00,81.0,81.05,80.95,80.98,23800.0,51.6305,51.6624,51.5986,51.6178,23800.0
2007-11-28 13:00:00,80.97,80.99,80.85,80.91,69900.0,51.6114,51.6241,51.5349,51.5732,69900.0
2007-11-28 13:05:00,80.91,80.93,80.76,80.77,50100.0,51.5732,51.5859,51.4775,51.4839,50100.0
2007-11-28 13:10:00,80.8,80.94,80.77,80.84,85000.0,51.503,51.5923,51.4839,51.5285,85000.0
2007-11-28 13:15:00,80.84,80.99,80.83,80.88,86700.0,51.5285,51.6241,51.5222,51.554,86700.0
2007-11-28 13:20:00,80.87,81.05,80.77,80.93,79000.0,51.5477,51.6624,51.4839,51.5859,79000.0
2007-11-28 13:25:00,80.93,81.04,80.91,81.02,46600.0,51.5859,51.656,51.5732,51.6433,46600.0
2007-11-28 13:30:00,81.02,81.12,80.91,81.01,50700.0,51.6433,51.707,51.5732,51.6369,50700.0
2007-11-28 13:35:00,81.0,81.09,80.72,80.74,96500.0,51.6305,51.6879,51.452,51.4648,96500.0
2007-11-28 13:40:00,80.76,80.83,80.63,80.82,64900.0,51.4775,51.5222,51.3947,51.5158,64900.0
2007-11-28 13:45:00,80.82,80.96,80.7,80.85,89600.0,51.5158,51.605,51.4393,51.5349,89600.0
2007-11-28 13:50:00,80.86,81.1,80.77,80.98,105300.0,51.5413,51.6943,51.4839,51.6178,105300.0
2007-11-28 13:55:00,80.98,81.16,80.95,81.02,108700.0,51.6178,51.7325,51.5986,51.6433,108700.0
2007-11-28 14:00:00,81.05,81.28,81.01,81.25,132200.0,51.6624,51.809,51.6369,51.7899,132200.0
2007-11-28 14:05:00,81.25,81.48,81.09,81.48,120900.0,51.7899,51.9365,51.6879,51.9365,120900.0
2007-11-28 14:10:00,81.48,81.63,81.37,81.62,90100.0,51.9365,52.0321,51.8664,52.0257,90100.0
2007-11-28 14:15:00,81.62,81.72,81.5,81.5,108700.0,52.0257,52.0895,51.9492,51.9492,108700.0
2007-11-28 14:20:00,81.51,81.51,81.02,81.03,116600.0,51.9556,51.9556,51.6433,51.6496,116600.0
2007-11-28 14:25:00,81.03,81.04,80.69,80.82,160200.0,51.6496,51.656,51.4329,51.5158,160200.0
2007-11-28 14:30:00,80.81,80.86,80.76,80.85,67000.0,51.5094,51.5413,51.4775,51.5349,67000.0
2007-11-28 14:35:00,80.84,80.87,80.66,80.7,150800.0,51.5285,51.5477,51.4138,51.4393,150800.0
2007-11-28 14:40:00,80.69,80.91,80.65,80.66,158600.0,51.4329,51.5732,51.4074,51.4138,158600.0
2007-11-28 14:45:00,80.67,80.69,80.35,80.36,250100.0,51.4202,51.4329,51.2162,51.2226,250100.0
2007-11-28 14:50:00,80.37,80.4,80.12,80.3,184500.0,51.2289,51.2481,51.0696,51.1843,184500.0
2007-11-28 14:55:00,80.28,80.34,80.18,80.21,147700.0,51.1716,51.2098,51.1078,51.127,147700.0
2007-11-28 15:00:00,80.22,80.35,80.06,80.29,217800.0,51.1333,51.2162,51.0314,51.178,217800.0
2007-11-28 15:05:00,80.29,80.3,80.05,80.25,133500.0,51.178,51.1843,51.025,51.1525,133500.0
2007-11-28 15:10:00,80.24,80.76,80.22,80.62,187400.0,51.1461,51.4775,51.1333,51.3883,187400.0
2007-11-28 15:15:00,80.6,80.9,80.57,80.9,151800.0,51.3756,51.5668,51.3564,51.5668,151800.0
2007-11-28 15:20:00,80.89,81.39,80.78,81.17,251400.0,51.5604,51.8791,51.4903,51.7389,251400.0
2007-11-28 15:25:00,81.16,81.17,80.99,81.04,133900.0,51.7325,51.7389,51.6241,51.656,133900.0
2007-11-28 15:30:00,81.05,81.28,81.02,81.05,157600.0,51.6624,51.809,51.6433,51.6624,157600.0
2007-11-28 15:35:00,81.07,81.45,81.05,81.39,201400.0,51.6751,51.9174,51.6624,51.8791,201400.0
2007-11-28 15:40:00,81.38,81.51,81.07,81.08,157400.0,51.8727,51.9556,51.6751,51.6815,157400.0
2007-11-28 15:45:00,81.07,81.13,80.91,80.91,197200.0,51.6751,51.7134,51.5732,51.5732,197200.0
2007-11-28 15:50:00,80.92,81.44,80.9,81.41,254600.0,51.5795,51.911,51.5668,51.8919,254600.0
2007-11-28 15:55:00,81.41,81.6,81.35,81.48,264800.0,51.8919,52.013,51.8536,51.9365,264800.0
2007-11-29 09:30:00,82.0,82.68,82.0,82.61,111700.0,52.2679,52.7014,52.2679,52.6568,111700.0
2007-11-29 09:35:00,82.59,82.7,82.45,82.7,56400.0,52.644,52.7141,52.5548,52.7141,56400.0
2007-11-29 09:40:00,82.72,83.16,82.72,83.14,84500.0,52.7269,53.0073,52.7269,52.9946,84500.0
2007-11-29 09:45:00,83.17,83.18,82.56,82.79,58500.0,53.0137,53.0201,52.6249,52.7715,58500.0
2007-11-29 09:50:00,82.79,83.1,82.67,83.1,92600.0,52.7715,52.9691,52.695,52.9691,92600.0
2007-11-29 09:55:00,83.1,83.18,82.66,82.67,93300.0,52.9691,53.0201,52.6886,52.695,93300.0
2007-11-29 10:00:00,82.66,82.84,82.54,82.55,76500.0,52.6886,52.8034,52.6121,52.6185,76500.0
2007-11-29 10:05:00,82.58,82.58,82.2,82.43,73300.0,52.6376,52.6376,52.3954,52.542,73300.0
2007-11-29 10:10:00,82.38,82.48,82.18,82.41,63600.0,52.5102,52.5739,52.3827,52.5293,63600.0
2007-11-29 10:15:00,82.41,83.03,82.4,83.0,62400.0,52.5293,52.9245,52.5229,52.9053,62400.0
2007-11-29 10:20:00,83.02,83.03,82.6,82.86,109600.0,52.9181,52.9245,52.6504,52.8161,109600.0
2007-11-29 10:25:00,82.84,82.84,82.55,82.58,86800.0,52.8034,52.8034,52.6185,52.6376,86800.0
2007-11-29 10:30:00,82.59,82.61,82.29,82.29,114300.0,52.644,52.6568,52.4528,52.4528,114300.0
2007-11-29 10:35:00,82.29,82.74,82.25,82.52,82200.0,52.4528,52.7396,52.4273,52.5994,82200.0
2007-11-29 10:40:00,82.52,82.61,82.28,82.33,36600.0,52.5994,52.6568,52.4464,52.4783,36600.0
2007-11-29 10:45:00,82.33,82.5,82.21,82.22,56900.0,52.4783,52.5866,52.4018,52.4082,56900.0
2007-11-29 10:50:00,82.23,82.43,82.19,82.38,59700.0,52.4145,52.542,52.389,52.5102,59700.0
2007-11-29 10:55:00,82.38,82.43,82.25,82.31,48800.0,52.5102,52.542,52.4273,52.4655,48800.0
2007-11-29 11:00:00,82.32,82.4,82.21,82.33,55400.0,52.4719,52.5229,52.4018,52.4783,55400.0
2007-11-29 11:05:00,82.33,82.56,82.33,82.47,46300.0,52.4783,52.6249,52.4783,52.5675,46300.0
2007-11-29 11:10:00,82.47,82.58,82.43,82.5,38000.0,52.5675,52.6376,52.542,52.5866,38000.0
2007-11-29 11:15:00,82.51,82.57,82.34,82.36,37400.0,52.593,52.6313,52.4847,52.4974,37400.0
2007-11-29 11:20:00,82.35,82.39,82.24,82.3,49200.0,52.491,52.5165,52.4209,52.4592,49200.0
2007-11-29 11:25:00,82.27,82.45,82.27,82.39,30300.0,52.44,52.5548,52.44,52.5165,30300.0
2007-11-29 11:30:00,82.41,82.48,82.22,82.24,41100.0,52.5293,52.5739,52.4082,52.4209,41100.0
2007-11-29 11:35:00,82.24,82.51,82.2,82.31,50600.0,52.4209,52.593,52.3954,52.4655,50600.0
2007-11-29 11:40:00,82.31,82.42,82.17,82.17,42100.0,52.4655,52.5356,52.3763,52.3763,42100.0
2007-11-29 11:45:00,82.2,82.31,82.02,82.14,58600.0,52.3954,52.4655,52.2807,52.3572,58600.0
2007-11-29 11:50:00,82.15,82.15,81.95,81.99,74300.0,52.3635,52.3635,52.2361,52.2616,74300.0
2007-11-29 11:55:00,81.99,82.06,81.5,81.53,95700.0,52.2616,52.3062,51.9492,51.9683,95700.0
2007-11-29 12:00:00,81.56,81.74,81.36,81.49,96500.0,51.9875,52.1022,51.86,51.9429,96500.0
2007-11-29 12:05:00,81.51,81.59,81.45,81.59,94000.0,51.9556,52.0066,51.9174,52.0066,94000.0
2007-11-29 12:10:00,81.57,81.62,81.48,81.57,75100.0,51.9938,52.0257,51.9365,51.9938,75100.0
2007-11-29 12:15:00,81.57,81.86,81.56,81.86,111600.0,51.9938,52.1787,51.9875,52.1787,111600.0
2007-11-29 12:20:00,81.87,81.93,81.75,81.88,95200.0,52.1851,52.2233,52.1086,52.1914,95200.0
2007-11-29 12:25:00,81.86,81.9,81.81,81.86,44100.0,52.1787,52.2042,52.1468,52.1787,44100.0
2007-11-29 12:30:00,81.86,81.88,81.75,81.8,73500.0,52.1787,52.1914,52.1086,52.1405,73500.0
2007-11-29 12:35:00,81.8,82.07,81.79,82.05,108600.0,52.1405,52.3126,52.1341,52.2998,108600.0
2007-11-29 12:40:00,82.04,82.25,81.98,82.13,60400.0,52.2934,52.4273,52.2552,52.3508,60400.0
2007-11-29 12:45:00,82.12,82.13,81.74,81.86,60000.0,52.3444,52.3508,52.1022,52.1787,60000.0
2007-11-29 12:50:00,81.88,81.95,81.81,81.84,30200.0,52.1914,52.2361,52.1468,52.1659,30200.0
2007-11-29 12:55:00,81.85,82.01,81.82,81.93,66600.0,52.1723,52.2743,52.1532,52.2233,66600.0
2007-11-29 13:00:00,81.94,82.0,81.83,81.85,50900.0,52.2297,52.2679,52.1596,52.1723,50900.0
2007-11-29 13:05:00,81.85,81.91,81.76,81.83,63200.0,52.1723,52.2106,52.115,52.1596,63200.0
2007-11-29 13:10:00,81.86,81.99,81.76,81.92,66200.0,52.1787,52.2616,52.115,52.2169,66200.0
2007-11-29 13:15:00,81.92,81.97,81.79,81.84,43000.0,52.2169,52.2488,52.1341,52.1659,43000.0
2007-11-29 13:20:00,81.84,82.01,81.82,81.99,87400.0,52.1659,52.2743,52.1532,52.2616,87400.0
2007-11-29 13:25:00,81.99,81.99,81.63,81.64,43600.0,52.2616,52.2616,52.0321,52.0385,43600.0
2007-11-29 13:30:00,81.63,81.7,81.52,81.52,66800.0,52.0321,52.0767,51.962,51.962,66800.0
2007-11-29 13:35:00,81.51,81.65,81.43,81.43,52500.0,51.9556,52.0448,51.9046,51.9046,52500.0
2007-11-29 13:40:00,81.45,81.52,81.14,81.17,42900.0,51.9174,51.962,51.7198,51.7389,42900.0
2007-11-29 13:45:00,81.15,81.5,81.08,81.41,94200.0,51.7261,51.9492,51.6815,51.8919,94200.0
2007-11-29 13:50:00,81.39,81.6,81.35,81.48,62500.0,51.8791,52.013,51.8536,51.9365,62500.0
2007-11-29 13:55:00,81.46,81.65,81.45,81.65,110000.0,51.9237,52.0448,51.9174,52.0448,110000.0
2007-11-29 14:00:00,81.65,81.7,81.43,81.56,50700.0,52.0448,52.0767,51.9046,51.9875,50700.0
2007-11-29 14:05:00,81.57,81.6,81.37,81.45,36400.0,51.9938,52.013,51.8664,51.9174,36400.0
2007-11-29 14:10:00,81.46,81.55,81.35,81.41,44400.0,51.9237,51.9811,51.8536,51.8919,44400.0
2007-11-29 14:15:00,81.4,81.65,81.4,81.44,61900.0,51.8855,52.0448,51.8855,51.911,61900.0
2007-11-29 14:20:00,81.44,81.55,81.26,81.3,64900.0,51.911,51.9811,51.7962,51.8217,64900.0
2007-11-29 14:25:00,81.34,81.52,81.28,81.38,82000.0,51.8472,51.962,51.809,51.8727,82000.0
2007-11-29 14:30:00,81.38,81.41,81.2,81.24,102100.0,51.8727,51.8919,51.758,51.7835,102100.0
2007-11-29 14:35:00,81.22,81.38,81.09,81.1,48100.0,51.7708,51.8727,51.6879,51.6943,48100.0
2007-11-29 14:40:00,81.1,81.23,81.0,81.18,108800.0,51.6943,51.7771,51.6305,51.7453,108800.0
2007-11-29 14:45:00,81.2,81.24,80.9,81.18,2705800.0,51.758,51.7835,51.5668,51.7453,2705800.0
2007-11-29 14:50:00,81.19,81.48,81.0,81.24,127600.0,51.7516,51.9365,51.6305,51.7835,127600.0
2007-11-29 14:55:00,81.26,81.39,81.24,81.32,94300.0,51.7962,51.8791,51.7835,51.8345,94300.0
2007-11-29 15:00:00,81.35,81.5,81.3,81.43,92200.0,51.8536,51.9492,51.8217,51.9046,92200.0
2007-11-29 15:05:00,81.45,81.83,81.44,81.71,111600.0,51.9174,52.1596,51.911,52.0831,111600.0
2007-11-29 15:10:00,81.73,81.73,81.4,81.46,139300.0,52.0958,52.0958,51.8855,51.9237,139300.0
2007-11-29 15:15:00,81.46,81.7,81.44,81.67,232900.0,51.9237,52.0767,51.911,52.0576,232900.0
2007-11-29 15:20:00,81.65,81.92,81.65,81.9,134800.0,52.0448,52.2169,52.0448,52.2042,134800.0
2007-11-29 15:25:00,81.89,82.0,81.82,81.95,106200.0,52.1978,52.2679,52.1532,52.2361,106200.0
2007-11-29 15:30:00,81.94,81.98,81.8,81.9,100400.0,52.2297,52.2552,52.1405,52.2042,100400.0
2007-11-29 15:35:00,81.91,81.98,81.78,81.81,81900.0,52.2106,52.2552,52.1277,52.1468,81900.0
2007-11-29 15:40:00,81.81,81.98,81.7,81.96,87900.0,52.1468,52.2552,52.0767,52.2424,87900.0
2007-11-29 15:45:00,81.96,82.13,81.94,82.0,143900.0,52.2424,52.3508,52.2297,52.2679,143900.0
2007-11-29 15:50:00,81.97,82.01,81.82,81.94,137700.0,52.2488,52.2743,52.1532,52.2297,137700.0
2007-11-29 15:55:00,81.94,82.06,81.86,81.99,134300.0,52.2297,52.3062,52.1787,52.2616,134300.0
2007-11-30 09:30:00,82.02,82.02,81.19,81.4,79400.0,52.2807,52.2807,51.7516,51.8855,79400.0
2007-11-30 09:35:00,81.4,81.74,81.4,81.6,46800.0,51.8855,52.1022,51.8855,52.013,46800.0
2007-11-30 09:40:00,81.6,81.75,81.5,81.6,23100.0,52.013,52.1086,51.9492,52.013,23100.0
2007-11-30 09:45:00,81.6,82.13,81.6,82.13,69900.0,52.013,52.3508,52.013,52.3508,69900.0
2007-11-30 09:50:00,82.07,82.44,81.96,82.1,40800.0,52.3126,52.5484,52.2424,52.3317,40800.0
2007-11-30 09:55:00,82.12,82.61,81.84,82.5,154900.0,52.3444,52.6568,52.1659,52.5866,154900.0
2007-11-30 10:00:00,82.49,82.5,82.28,82.42,34000.0,52.5803,52.5866,52.4464,52.5356,34000.0
2007-11-30 10:05:00,82.38,82.6,82.29,82.6,35400.0,52.5102,52.6504,52.4528,52.6504,35400.0
2007-11-30 10:10:00,82.56,82.67,82.16,82.39,47500.0,52.6249,52.695,52.3699,52.5165,47500.0
2007-11-30 10:15:00,82.4,82.56,81.96,82.01,68000.0,52.5229,52.6249,52.2424,52.2743,68000.0
2007-11-30 10:20:00,82.0,82.28,81.93,81.93,44700.0,52.2679,52.4464,52.2233,52.2233,44700.0
2007-11-30 10:25:00,81.93,82.15,81.88,82.06,59000.0,52.2233,52.3635,52.1914,52.3062,59000.0
2007-11-30 10:30:00,82.08,82.35,82.08,82.35,50400.0,52.3189,52.491,52.3189,52.491,50400.0
2007-11-30 10:35:00,82.35,82.45,82.3,82.39,31600.0,52.491,52.5548,52.4592,52.5165,31600.0
2007-11-30 10:40:00,82.42,82.42,82.22,82.29,16600.0,52.5356,52.5356,52.4082,52.4528,16600.0
2007-11-30 10:45:00,82.29,82.31,82.14,82.17,23100.0,52.4528,52.4655,52.3572,52.3763,23100.0
2007-11-30 10:50:00,82.19,82.48,82.15,82.45,34900.0,52.389,52.5739,52.3635,52.5548,34900.0
2007-11-30 10:55:00,82.45,82.49,82.28,82.44,46100.0,52.5548,52.5803,52.4464,52.5484,46100.0
2007-11-30 11:00:00,82.43,82.47,82.27,82.27,43500.0,52.542,52.5675,52.44,52.44,43500.0
2007-11-30 11:05:00,82.27,82.38,82.06,82.2,41100.0,52.44,52.5102,52.3062,52.3954,41100.0
2007-11-30 11:10:00,82.21,82.42,82.18,82.18,35200.0,52.4018,52.5356,52.3827,52.3827,35200.0
2007-11-30 11:15:00,82.22,82.3,82.02,82.09,49000.0,52.4082,52.4592,52.2807,52.3253,49000.0
2007-11-30 11:20:00,82.11,82.2,81.95,82.2,59700.0,52.338,52.3954,52.2361,52.3954,59700.0
2007-11-30 11:25:00,82.21,82.49,82.19,82.4,44100.0,52.4018,52.5803,52.389,52.5229,44100.0
2007-11-30 11:30:00,82.42,82.45,82.11,82.26,35600.0,52.5356,52.5548,52.338,52.4337,35600.0
2007-11-30 11:35:00,82.27,82.37,82.11,82.27,52600.0,52.44,52.5038,52.338,52.44,52600.0
2007-11-30 11:40:00,82.28,82.4,82.26,82.37,35500.0,52.4464,52.5229,52.4337,52.5038,35500.0
2007-11-30 11:45:00,82.37,82.4,82.21,82.36,44200.0,52.5038,52.5229,52.4018,52.4974,44200.0
2007-11-30 11:50:00,82.37,82.37,82.17,82.22,25200.0,52.5038,52.5038,52.3763,52.4082,25200.0
2007-11-30 11:55:00,82.25,82.4,82.15,82.23,19300.0,52.4273,52.5229,52.3635,52.4145,19300.0
2007-11-30 12:00:00,82.22,82.28,82.11,82.14,16300.0,52.4082,52.4464,52.338,52.3572,16300.0
2007-11-30 12:05:00,82.12,82.21,82.03,82.13,27100.0,52.3444,52.4018,52.2871,52.3508,27100.0
2007-11-30 12:10:00,82.12,82.22,82.1,82.13,13400.0,52.3444,52.4082,52.3317,52.3508,13400.0
2007-11-30 12:15:00,82.14,82.15,82.02,82.06,19600.0,52.3572,52.3635,52.2807,52.3062,19600.0
2007-11-30 12:20:00,82.08,82.15,82.0,82.07,20200.0,52.3189,52.3635,52.2679,52.3126,20200.0
2007-11-30 12:25:00,82.07,82.11,81.87,82.11,49300.0,52.3126,52.338,52.1851,52.338,49300.0
2007-11-30 12:30:00,82.07,82.15,81.99,82.1,21700.0,52.3126,52.3635,52.2616,52.3317,21700.0
2007-11-30 12:35:00,82.13,82.18,81.99,82.14,28900.0,52.3508,52.3827,52.2616,52.3572,28900.0
2007-11-30 12:40:00,82.14,82.26,82.02,82.06,25100.0,52.3572,52.4337,52.2807,52.3062,25100.0
2007-11-30 12:45:00,82.1,82.45,82.09,82.4,47200.0,52.3317,52.5548,52.3253,52.5229,47200.0
2007-11-30 12:50:00,82.39,82.42,82.18,82.21,27400.0,52.5165,52.5356,52.3827,52.4018,27400.0
2007-11-30 12:55:00,82.21,82.41,82.17,82.3,20300.0,52.4018,52.5293,52.3763,52.4592,20300.0
2007-11-30 13:00:00,82.29,82.37,82.24,82.36,28000.0,52.4528,52.5038,52.4209,52.4974,28000.0
2007-11-30 13:05:00,82.38,82.43,82.28,82.38,19800.0,52.5102,52.542,52.4464,52.5102,19800.0
2007-11-30 13:10:00,82.38,82.39,82.26,82.28,15600.0,52.5102,52.5165,52.4337,52.4464,15600.0
2007-11-30 13:15:00,82.3,82.45,82.24,82.33,27600.0,52.4592,52.5548,52.4209,52.4783,27600.0
2007-11-30 13:20:00,82.34,82.5,82.34,82.46,22900.0,52.4847,52.5866,52.4847,52.5611,22900.0
2007-11-30 13:25:00,82.46,82.72,82.44,82.72,37200.0,52.5611,52.7269,52.5484,52.7269,37200.0
2007-11-30 13:30:00,82.71,82.75,82.64,82.7,23900.0,52.7205,52.746,52.6759,52.7141,23900.0
2007-11-30 13:35:00,82.71,83.12,82.7,82.98,66200.0,52.7205,52.9818,52.7141,52.8926,66200.0
2007-11-30 13:40:00,83.0,83.09,82.71,82.82,34300.0,52.9053,52.9627,52.7205,52.7906,34300.0
2007-11-30 13:45:00,82.8,82.82,82.57,82.73,24500.0,52.7779,52.7906,52.6313,52.7332,24500.0
2007-11-30 13:50:00,82.72,82.82,82.63,82.65,24500.0,52.7269,52.7906,52.6695,52.6823,24500.0
2007-11-30 13:55:00,82.66,82.8,82.65,82.69,29800.0,52.6886,52.7779,52.6823,52.7077,29800.0
2007-11-30 14:00:00,82.69,82.79,82.49,82.58,38200.0,52.7077,52.7715,52.5803,52.6376,38200.0
2007-11-30 14:05:00,82.58,82.74,82.45,82.48,46600.0,52.6376,52.7396,52.5548,52.5739,46600.0
2007-11-30 14:10:00,82.45,82.62,82.45,82.54,22700.0,52.5548,52.6631,52.5548,52.6121,22700.0
2007-11-30 14:15:00,82.53,82.88,82.49,82.81,35800.0,52.6058,52.8289,52.5803,52.7842,35800.0
2007-11-30 14:20:00,82.81,82.81,82.62,82.62,26800.0,52.7842,52.7842,52.6631,52.6631,26800.0
2007-11-30 14:25:00,82.65,82.71,82.35,82.39,35200.0,52.6823,52.7205,52.491,52.5165,35200.0
2007-11-30 14:30:00,82.4,82.5,82.28,82.48,26200.0,52.5229,52.5866,52.4464,52.5739,26200.0
2007-11-30 14:35:00,82.48,82.75,82.48,82.66,27600.0,52.5739,52.746,52.5739,52.6886,27600.0
2007-11-30 14:40:00,82.64,82.72,82.6,82.69,20000.0,52.6759,52.7269,52.6504,52.7077,20000.0
2007-11-30 14:45:00,82.68,82.78,82.61,82.61,25700.0,52.7014,52.7651,52.6568,52.6568,25700.0
2007-11-30 14:50:00,82.62,82.63,82.45,82.61,43000.0,52.6631,52.6695,52.5548,52.6568,43000.0
2007-11-30 14:55:00,82.62,82.64,82.35,82.51,29900.0,52.6631,52.6759,52.491,52.593,29900.0
2007-11-30 15:00:00,82.51,82.55,82.17,82.17,40800.0,52.593,52.6185,52.3763,52.3763,40800.0
2007-11-30 15:05:00,82.18,82.2,81.9,82.16,67500.0,52.3827,52.3954,52.2042,52.3699,67500.0
2007-11-30 15:10:00,82.12,82.26,81.95,82.2,45700.0,52.3444,52.4337,52.2361,52.3954,45700.0
2007-11-30 15:15:00,82.21,82.23,82.0,82.2,55200.0,52.4018,52.4145,52.2679,52.3954,55200.0
2007-11-30 15:20:00,82.2,82.33,82.18,82.27,47000.0,52.3954,52.4783,52.3827,52.44,47000.0
2007-11-30 15:25:00,82.27,82.55,82.2,82.44,63200.0,52.44,52.6185,52.3954,52.5484,63200.0
2007-11-30 15:30:00,82.44,82.58,82.31,82.35,38000.0,52.5484,52.6376,52.4655,52.491,38000.0
2007-11-30 15:35:00,82.39,82.45,82.28,82.33,38900.0,52.5165,52.5548,52.4464,52.4783,38900.0
2007-11-30 15:40:00,82.34,82.7,82.32,82.57,62400.0,52.4847,52.7141,52.4719,52.6313,62400.0
2007-11-30 15:45:00,82.56,82.6,82.28,82.36,86400.0,52.6249,52.6504,52.4464,52.4974,86400.0
2007-11-30 15:50:00,82.36,82.59,82.28,82.46,72000.0,52.4974,52.644,52.4464,52.5611,72000.0
2007-11-30 15:55:00,82.46,82.8,82.4,82.8,126500.0,52.5611,52.7779,52.5229,52.7779,126500.0
2007-12-03 09:30:00,82.29,82.95,82.14,82.43,50600.0,52.4528,52.8735,52.3572,52.542,50600.0
2007-12-03 09:35:00,82.43,82.73,82.14,82.15,35500.0,52.542,52.7332,52.3572,52.3635,35500.0
2007-12-03 09:40:00,82.17,82.42,82.12,82.35,36500.0,52.3763,52.5356,52.3444,52.491,36500.0
2007-12-03 09:45:00,82.36,82.59,82.28,82.59,23600.0,52.4974,52.644,52.4464,52.644,23600.0
2007-12-03 09:50:00,82.61,82.93,82.59,82.91,40000.0,52.6568,52.8607,52.644,52.848,40000.0
2007-12-03 09:55:00,82.91,82.91,82.37,82.4,30500.0,52.848,52.848,52.5038,52.5229,30500.0
2007-12-03 10:00:00,82.38,82.56,82.25,82.35,50600.0,52.5102,52.6249,52.4273,52.491,50600.0
2007-12-03 10:05:00,82.36,82.51,82.16,82.44,43700.0,52.4974,52.593,52.3699,52.5484,43700.0
2007-12-03 10:10:00,82.43,82.57,82.41,82.54,27000.0,52.542,52.6313,52.5293,52.6121,27000.0
2007-12-03 10:15:00,82.57,82.57,82.41,82.45,25100.0,52.6313,52.6313,52.5293,52.5548,25100.0
2007-12-03 10:20:00,82.44,82.55,82.4,82.54,41000.0,52.5484,52.6185,52.5229,52.6121,41000.0
2007-12-03 10:25:00,82.54,82.56,82.4,82.42,35700.0,52.6121,52.6249,52.5229,52.5356,35700.0
2007-12-03 10:30:00,82.45,82.65,82.42,82.64,24400.0,52.5548,52.6823,52.5356,52.6759,24400.0
2007-12-03 10:35:00,82.66,82.69,82.46,82.58,27000.0,52.6886,52.7077,52.5611,52.6376,27000.0
2007-12-03 10:40:00,82.56,82.81,82.55,82.68,37200.0,52.6249,52.7842,52.6185,52.7014,37200.0
2007-12-03 10:45:00,82.68,82.71,82.46,82.55,39400.0,52.7014,52.7205,52.5611,52.6185,39400.0
2007-12-03 10:50:00,82.53,82.59,82.44,82.59,32100.0,52.6058,52.644,52.5484,52.644,32100.0
2007-12-03 10:55:00,82.58,82.78,82.55,82.57,24200.0,52.6376,52.7651,52.6185,52.6313,24200.0
2007-12-03 11:00:00,82.59,82.59,82.38,82.48,16300.0,52.644,52.644,52.5102,52.5739,16300.0
2007-12-03 11:05:00,82.48,82.61,82.4,82.5,24600.0,52.5739,52.6568,52.5229,52.5866,24600.0
2007-12-03 11:10:00,82.47,82.47,82.19,82.2,20200.0,52.5675,52.5675,52.389,52.3954,20200.0
2007-12-03 11:15:00,82.21,82.21,82.08,82.11,18900.0,52.4018,52.4018,52.3189,52.338,18900.0
2007-12-03 11:20:00,82.13,82.37,82.04,82.37,20900.0,52.3508,52.5038,52.2934,52.5038,20900.0
2007-12-03 11:25:00,82.37,82.45,82.18,82.26,20300.0,52.5038,52.5548,52.3827,52.4337,20300.0
2007-12-03 11:30:00,82.25,82.26,82.13,82.17,8100.0,52.4273,52.4337,52.3508,52.3763,8100.0
2007-12-03 11:35:00,82.18,82.49,82.18,82.43,23400.0,52.3827,52.5803,52.3827,52.542,23400.0
2007-12-03 11:40:00,82.43,82.48,82.32,82.47,14500.0,52.542,52.5739,52.4719,52.5675,14500.0
2007-12-03 11:45:00,82.47,82.54,82.42,82.5,16300.0,52.5675,52.6121,52.5356,52.5866,16300.0
2007-12-03 11:50:00,82.51,82.52,82.3,82.32,13900.0,52.593,52.5994,52.4592,52.4719,13900.0
2007-12-03 11:55:00,82.33,82.37,82.29,82.35,9600.0,52.4783,52.5038,52.4528,52.491,9600.0
2007-12-03 12:00:00,82.32,82.32,82.23,82.25,14700.0,52.4719,52.4719,52.4145,52.4273,14700.0
2007-12-03 12:05:00,82.25,82.39,82.23,82.3,15600.0,52.4273,52.5165,52.4145,52.4592,15600.0
2007-12-03 12:10:00,82.33,82.57,82.31,82.57,29700.0,52.4783,52.6313,52.4655,52.6313,29700.0
2007-12-03 12:15:00,82.56,82.58,82.42,82.42,20200.0,52.6249,52.6376,52.5356,52.5356,20200.0
2007-12-03 12:20:00,82.41,82.61,82.35,82.56,37300.0,52.5293,52.6568,52.491,52.6249,37300.0
2007-12-03 12:25:00,82.55,82.81,82.54,82.81,29300.0,52.6185,52.7842,52.6121,52.7842,29300.0
2007-12-03 12:30:00,82.82,82.87,82.75,82.77,22100.0,52.7906,52.8225,52.746,52.7587,22100.0
2007-12-03 12:35:00,82.77,82.8,82.65,82.68,28700.0,52.7587,52.7779,52.6823,52.7014,28700.0
2007-12-03 12:40:00,82.68,82.68,82.49,82.53,21000.0,52.7014,52.7014,52.5803,52.6058,21000.0
2007-12-03 12:45:00,82.51,82.73,82.47,82.69,38900.0,52.593,52.7332,52.5675,52.7077,38900.0
2007-12-03 12:50:00,82.69,82.82,82.57,82.57,27900.0,52.7077,52.7906,52.6313,52.6313,27900.0
2007-12-03 12:55:00,82.57,82.71,82.49,82.66,16000.0,52.6313,52.7205,52.5803,52.6886,16000.0
2007-12-03 13:00:00,82.71,82.75,82.65,82.71,18300.0,52.7205,52.746,52.6823,52.7205,18300.0
2007-12-03 13:05:00,82.68,82.7,82.66,82.69,10300.0,52.7014,52.7141,52.6886,52.7077,10300.0
2007-12-03 13:10:00,82.69,82.86,82.67,82.79,14600.0,52.7077,52.8161,52.695,52.7715,14600.0
2007-12-03 13:15:00,82.79,82.79,82.71,82.76,9700.0,52.7715,52.7715,52.7205,52.7524,9700.0
2007-12-03 13:20:00,82.76,82.76,82.51,82.51,12200.0,52.7524,52.7524,52.593,52.593,12200.0
2007-12-03 13:25:00,82.52,82.79,82.51,82.7,36900.0,52.5994,52.7715,52.593,52.7141,36900.0
2007-12-03 13:30:00,82.71,82.72,82.57,82.67,23000.0,52.7205,52.7269,52.6313,52.695,23000.0
2007-12-03 13:35:00,82.64,82.85,82.64,82.85,25300.0,52.6759,52.8097,52.6759,52.8097,25300.0
2007-12-03 13:40:00,82.86,82.89,82.75,82.81,41900.0,52.8161,52.8352,52.746,52.7842,41900.0
2007-12-03 13:45:00,82.81,82.86,82.76,82.79,14000.0,52.7842,52.8161,52.7524,52.7715,14000.0
2007-12-03 13:50:00,82.8,83.01,82.72,82.99,30000.0,52.7779,52.9117,52.7269,52.899,30000.0
2007-12-03 13:55:00,82.96,83.28,82.92,83.06,57200.0,52.8799,53.0838,52.8544,52.9436,57200.0
2007-12-03 14:00:00,83.05,83.54,83.05,83.23,116800.0,52.9372,53.2496,52.9372,53.052,116800.0
2007-12-03 14:05:00,83.23,83.35,82.92,82.99,67800.0,53.052,53.1284,52.8544,52.899,67800.0
2007-12-03 14:10:00,82.97,83.0,82.85,82.89,32000.0,52.8862,52.9053,52.8097,52.8352,32000.0
2007-12-03 14:15:00,82.9,83.15,82.83,83.02,63700.0,52.8416,53.001,52.797,52.9181,63700.0
2007-12-03 14:20:00,83.02,83.28,83.02,83.26,44100.0,52.9181,53.0838,52.9181,53.0711,44100.0
2007-12-03 14:25:00,83.23,83.27,82.98,83.02,36800.0,53.052,53.0774,52.8926,52.9181,36800.0
2007-12-03 14:30:00,83.02,83.06,82.84,82.93,43500.0,52.9181,52.9436,52.8034,52.8607,43500.0
2007-12-03 14:35:00,82.93,83.08,82.88,82.96,40400.0,52.8607,52.9563,52.8289,52.8799,40400.0
2007-12-03 14:40:00,83.0,83.18,82.97,83.07,42400.0,52.9053,53.0201,52.8862,52.95,42400.0
2007-12-03 14:45:00,83.07,83.1,82.96,83.04,17500.0,52.95,52.9691,52.8799,52.9308,17500.0
2007-12-03 14:50:00,83.02,83.13,82.99,83.08,17500.0,52.9181,52.9882,52.899,52.9563,17500.0
2007-12-03 14:55:00,83.07,83.12,83.02,83.09,12500.0,52.95,52.9818,52.9181,52.9627,12500.0
2007-12-03 15:00:00,83.07,83.14,83.03,83.12,31300.0,52.95,52.9946,52.9245,52.9818,31300.0
2007-12-03 15:05:00,83.12,83.2,82.81,82.81,51000.0,52.9818,53.0328,52.7842,52.7842,51000.0
2007-12-03 15:10:00,82.84,83.16,82.84,83.1,81200.0,52.8034,53.0073,52.8034,52.9691,81200.0
2007-12-03 15:15:00,83.09,83.42,83.06,83.32,72300.0,52.9627,53.1731,52.9436,53.1093,72300.0
2007-12-03 15:20:00,83.33,83.5,83.15,83.48,68400.0,53.1157,53.2241,53.001,53.2113,68400.0
2007-12-03 15:25:00,83.46,83.75,83.45,83.71,70000.0,53.1986,53.3834,53.1922,53.3579,70000.0
2007-12-03 15:30:00,83.71,83.77,83.47,83.58,92800.0,53.3579,53.3962,53.2049,53.275,92800.0
2007-12-03 15:35:00,83.58,83.72,83.53,83.67,97300.0,53.275,53.3643,53.2432,53.3324,97300.0
2007-12-03 15:40:00,83.67,83.82,83.66,83.73,72700.0,53.3324,53.428,53.326,53.3707,72700.0
2007-12-03 15:45:00,83.74,83.74,83.54,83.55,83100.0,53.377,53.377,53.2496,53.2559,83100.0
2007-12-03 15:50:00,83.54,83.54,83.27,83.37,108300.0,53.2496,53.2496,53.0774,53.1412,108300.0
2007-12-03 15:55:00,83.38,83.47,83.3,83.42,93100.0,53.1476,53.2049,53.0966,53.1731,93100.0
2007-12-04 09:30:00,83.0,83.0,81.87,82.63,84300.0,52.9053,52.9053,52.1851,52.6695,84300.0
2007-12-04 09:35:00,82.62,83.2,82.42,83.05,96100.0,52.6631,53.0328,52.5356,52.9372,96100.0
2007-12-04 09:40:00,83.03,83.23,82.91,82.98,37500.0,52.9245,53.052,52.848,52.8926,37500.0
2007-12-04 09:45:00,82.91,83.25,82.82,82.89,43400.0,52.848,53.0647,52.7906,52.8352,43400.0
2007-12-04 09:50:00,82.89,82.89,82.54,82.54,36900.0,52.8352,52.8352,52.6121,52.6121,36900.0
2007-12-04 09:55:00,82.55,82.88,82.55,82.88,40700.0,52.6185,52.8289,52.6185,52.8289,40700.0
2007-12-04 10:00:00,82.88,83.19,82.81,83.05,26800.0,52.8289,53.0265,52.7842,52.9372,26800.0
2007-12-04 10:05:00,83.03,83.1,82.75,82.93,33200.0,52.9245,52.9691,52.746,52.8607,33200.0
2007-12-04 10:10:00,82.94,83.06,82.75,83.0,65200.0,52.8671,52.9436,52.746,52.9053,65200.0
2007-12-04 10:15:00,82.99,83.16,82.97,83.1,29600.0,52.899,53.0073,52.8862,52.9691,29600.0
2007-12-04 10:20:00,83.09,83.2,82.98,83.06,55300.0,52.9627,53.0328,52.8926,52.9436,55300.0
2007-12-04 10:25:00,83.05,83.59,83.04,83.45,58400.0,52.9372,53.2814,52.9308,53.1922,58400.0
2007-12-04 10:30:00,83.45,83.45,83.05,83.11,40200.0,53.1922,53.1922,52.9372,52.9755,40200.0
2007-12-04 10:35:00,83.11,83.18,82.9,82.99,27500.0,52.9755,53.0201,52.8416,52.899,27500.0
2007-12-04 10:40:00,83.01,83.15,82.89,83.15,25700.0,52.9117,53.001,52.8352,53.001,25700.0
2007-12-04 10:45:00,83.15,83.3,83.11,83.2,38500.0,53.001,53.0966,52.9755,53.0328,38500.0
2007-12-04 10:50:00,83.2,83.3,83.15,83.25,75000.0,53.0328,53.0966,53.001,53.0647,75000.0
2007-12-04 10:55:00,83.25,83.26,83.18,83.22,41400.0,53.0647,53.0711,53.0201,53.0456,41400.0
2007-12-04 11:00:00,83.22,83.25,83.14,83.24,50400.0,53.0456,53.0647,52.9946,53.0583,50400.0
2007-12-04 11:05:00,83.24,83.37,83.18,83.3,31600.0,53.0583,53.1412,53.0201,53.0966,31600.0
2007-12-04 11:10:00,83.3,83.6,83.3,83.6,38800.0,53.0966,53.2878,53.0966,53.2878,38800.0
2007-12-04 11:15:00,83.58,83.59,83.39,83.5,31900.0,53.275,53.2814,53.1539,53.2241,31900.0
2007-12-04 11:20:00,83.51,83.71,83.47,83.54,48800.0,53.2304,53.3579,53.2049,53.2496,48800.0
2007-12-04 11:25:00,83.54,83.55,83.48,83.51,26800.0,53.2496,53.2559,53.2113,53.2304,26800.0
2007-12-04 11:30:00,83.5,83.65,83.49,83.62,29300.0,53.2241,53.3197,53.2177,53.3005,29300.0
2007-12-04 11:35:00,83.59,83.88,83.58,83.82,60800.0,53.2814,53.4663,53.275,53.428,60800.0
2007-12-04 11:40:00,83.82,83.95,83.75,83.94,39400.0,53.428,53.5109,53.3834,53.5045,39400.0
2007-12-04 11:45:00,83.94,84.25,83.92,84.07,118300.0,53.5045,53.7021,53.4918,53.5874,118300.0
2007-12-04 11:50:00,84.06,84.09,83.82,83.92,47400.0,53.581,53.6001,53.428,53.4918,47400.0
2007-12-04 11:55:00,83.9,83.93,83.75,83.77,47100.0,53.479,53.4981,53.3834,53.3962,47100.0
2007-12-04 12:00:00,83.77,83.86,83.7,83.7,30200.0,53.3962,53.4535,53.3515,53.3515,30200.0
2007-12-04 12:05:00,83.7,83.79,83.65,83.69,26600.0,53.3515,53.4089,53.3197,53.3452,26600.0
2007-12-04 12:10:00,83.68,83.76,83.65,83.67,24800.0,53.3388,53.3898,53.3197,53.3324,24800.0
2007-12-04 12:15:00,83.67,83.74,83.63,83.71,54200.0,53.3324,53.377,53.3069,53.3579,54200.0
2007-12-04 12:20:00,83.72,83.81,83.66,83.75,20700.0,53.3643,53.4217,53.326,53.3834,20700.0
2007-12-04 12:25:00,83.78,83.82,83.72,83.76,19700.0,53.4025,53.428,53.3643,53.3898,19700.0
2007-12-04 12:30:00,83.77,83.8,83.68,83.75,17300.0,53.3962,53.4153,53.3388,53.3834,17300.0
2007-12-04 12:35:00,83.75,83.76,83.56,83.68,13900.0,53.3834,53.3898,53.2623,53.3388,13900.0
2007-12-04 12:40:00,83.65,83.74,83.61,83.68,19300.0,53.3197,53.377,53.2942,53.3388,19300.0
2007-12-04 12:45:00,83.67,83.93,83.67,83.85,24600.0,53.3324,53.4981,53.3324,53.4471,24600.0
2007-12-04 12:50:00,83.84,83.94,83.81,83.93,32100.0,53.4408,53.5045,53.4217,53.4981,32100.0
2007-12-04 12:55:00,83.92,83.95,83.78,83.78,19400.0,53.4918,53.5109,53.4025,53.4025,19400.0
2007-12-04 13:00:00,83.78,83.9,83.75,83.79,19100.0,53.4025,53.479,53.3834,53.4089,19100.0
2007-12-04 13:05:00,83.78,83.81,83.61,83.61,27600.0,53.4025,53.4217,53.2942,53.2942,27600.0
2007-12-04 13:10:00,83.61,83.65,83.52,83.54,29900.0,53.2942,53.3197,53.2368,53.2496,29900.0
2007-12-04 13:15:00,83.56,83.61,83.53,83.54,20800.0,53.2623,53.2942,53.2432,53.2496,20800.0
2007-12-04 13:20:00,83.54,83.59,83.52,83.53,22500.0,53.2496,53.2814,53.2368,53.2432,22500.0
2007-12-04 13:25:00,83.53,83.57,83.45,83.53,24900.0,53.2432,53.2687,53.1922,53.2432,24900.0
2007-12-04 13:30:00,83.52,83.62,83.49,83.58,17300.0,53.2368,53.3005,53.2177,53.275,17300.0
2007-12-04 13:35:00,83.59,83.64,83.47,83.51,23200.0,53.2814,53.3133,53.2049,53.2304,23200.0
2007-12-04 13:40:00,83.51,83.52,83.39,83.5,52100.0,53.2304,53.2368,53.1539,53.2241,52100.0
2007-12-04 13:45:00,83.5,83.56,83.42,83.54,76800.0,53.2241,53.2623,53.1731,53.2496,76800.0
2007-12-04 13:50:00,83.54,83.54,83.34,83.43,57800.0,53.2496,53.2496,53.1221,53.1794,57800.0
2007-12-04 13:55:00,83.4,83.53,83.38,83.49,50500.0,53.1603,53.2432,53.1476,53.2177,50500.0
2007-12-04 14:00:00,83.49,83.54,83.36,83.47,39400.0,53.2177,53.2496,53.1348,53.2049,39400.0
2007-12-04 14:05:00,83.47,83.47,83.28,83.36,33400.0,53.2049,53.2049,53.0838,53.1348,33400.0
2007-12-04 14:10:00,83.35,83.4,83.25,83.38,25400.0,53.1284,53.1603,53.0647,53.1476,25400.0
2007-12-04 14:15:00,83.4,83.44,83.3,83.37,28100.0,53.1603,53.1858,53.0966,53.1412,28100.0
2007-12-04 14:20:00,83.39,83.47,83.33,83.35,29700.0,53.1539,53.2049,53.1157,53.1284,29700.0
2007-12-04 14:25:00,83.35,83.7,83.32,83.65,38800.0,53.1284,53.3515,53.1093,53.3197,38800.0
2007-12-04 14:30:00,83.64,83.7,83.54,83.54,11700.0,53.3133,53.3515,53.2496,53.2496,11700.0
2007-12-04 14:35:00,83.55,83.69,83.55,83.6,15800.0,53.2559,53.3452,53.2559,53.2878,15800.0
2007-12-04 14:40:00,83.61,83.62,83.51,83.55,23500.0,53.2942,53.3005,53.2304,53.2559,23500.0
2007-12-04 14:45:00,83.54,83.64,83.52,83.6,17400.0,53.2496,53.3133,53.2368,53.2878,17400.0
2007-12-04 14:50:00,83.58,83.77,83.54,83.73,24400.0,53.275,53.3962,53.2496,53.3707,24400.0
2007-12-04 14:55:00,83.75,83.83,83.64,83.77,27900.0,53.3834,53.4344,53.3133,53.3962,27900.0
2007-12-04 15:00:00,83.78,83.95,83.77,83.86,52300.0,53.4025,53.5109,53.3962,53.4535,52300.0
2007-12-04 15:05:00,83.84,83.88,83.7,83.83,34700.0,53.4408,53.4663,53.3515,53.4344,34700.0
2007-12-04 15:10:00,83.85,83.94,83.79,83.85,54200.0,53.4471,53.5045,53.4089,53.4471,54200.0
2007-12-04 15:15:00,83.86,83.97,83.78,83.8,69300.0,53.4535,53.5236,53.4025,53.4153,69300.0
2007-12-04 15:20:00,83.82,83.86,83.73,83.83,40300.0,53.428,53.4535,53.3707,53.4344,40300.0
2007-12-04 15:25:00,83.84,83.84,83.46,83.59,49800.0,53.4408,53.4408,53.1986,53.2814,49800.0
2007-12-04 15:30:00,83.6,83.63,83.47,83.5,70400.0,53.2878,53.3069,53.2049,53.2241,70400.0
2007-12-04 15:35:00,83.51,83.55,83.29,83.32,88400.0,53.2304,53.2559,53.0902,53.1093,88400.0
2007-12-04 15:40:00,83.32,83.35,83.2,83.32,80600.0,53.1093,53.1284,53.0328,53.1093,80600.0
2007-12-04 15:45:00,83.32,83.34,83.1,83.17,94600.0,53.1093,53.1221,52.9691,53.0137,94600.0
2007-12-04 15:50:00,83.19,83.34,83.11,83.31,84300.0,53.0265,53.1221,52.9755,53.1029,84300.0
2007-12-04 15:55:00,83.31,83.34,83.13,83.13,130400.0,53.1029,53.1221,52.9882,52.9882,130400.0
2007-12-05 09:30:00,84.05,84.61,83.85,84.53,85500.0,53.5746,53.9316,53.4471,53.8806,85500.0
2007-12-05 09:35:00,84.52,84.52,83.85,84.11,43600.0,53.8742,53.8742,53.4471,53.6129,43600.0
2007-12-05 09:40:00,84.16,84.9,84.11,84.83,59100.0,53.6447,54.1164,53.6129,54.0718,59100.0
2007-12-05 09:45:00,84.8,84.93,84.64,84.64,31300.0,54.0527,54.1356,53.9507,53.9507,31300.0
2007-12-05 09:50:00,84.63,84.77,84.56,84.67,41900.0,53.9443,54.0336,53.8997,53.9698,41900.0
2007-12-05 09:55:00,84.66,84.87,84.66,84.87,43900.0,53.9635,54.0973,53.9635,54.0973,43900.0
2007-12-05 10:00:00,84.88,84.93,84.69,84.88,67200.0,54.1037,54.1356,53.9826,54.1037,67200.0
2007-12-05 10:05:00,84.89,84.93,84.8,84.9,42100.0,54.1101,54.1356,54.0527,54.1164,42100.0
2007-12-05 10:10:00,84.91,84.93,84.76,84.84,56000.0,54.1228,54.1356,54.0272,54.0782,56000.0
2007-12-05 10:15:00,84.83,84.9,84.76,84.76,42200.0,54.0718,54.1164,54.0272,54.0272,42200.0
2007-12-05 10:20:00,84.77,84.77,84.55,84.59,33300.0,54.0336,54.0336,53.8933,53.9188,33300.0
2007-12-05 10:25:00,84.59,84.69,84.55,84.65,37700.0,53.9188,53.9826,53.8933,53.9571,37700.0
2007-12-05 10:30:00,84.66,85.32,84.55,85.32,173100.0,53.9635,54.3841,53.8933,54.3841,173100.0
2007-12-05 10:35:00,85.32,85.44,85.2,85.38,70700.0,54.3841,54.4606,54.3077,54.4224,70700.0
2007-12-05 10:40:00,85.39,85.6,85.35,85.59,60200.0,54.4288,54.5626,54.4033,54.5562,60200.0
2007-12-05 10:45:00,85.57,85.83,85.51,85.78,71300.0,54.5435,54.7092,54.5053,54.6774,71300.0
2007-12-05 10:50:00,85.78,85.8,85.41,85.46,49800.0,54.6774,54.6901,54.4415,54.4734,49800.0
2007-12-05 10:55:00,85.45,85.5,85.34,85.39,36100.0,54.467,54.4989,54.3969,54.4288,36100.0
2007-12-05 11:00:00,85.39,85.44,85.28,85.32,55000.0,54.4288,54.4606,54.3587,54.3841,55000.0
2007-12-05 11:05:00,85.33,85.4,85.29,85.35,29500.0,54.3905,54.4351,54.365,54.4033,29500.0
2007-12-05 11:10:00,85.35,85.64,85.3,85.45,48900.0,54.4033,54.5881,54.3714,54.467,48900.0
2007-12-05 11:15:00,85.44,85.58,85.44,85.56,33100.0,54.4606,54.5499,54.4606,54.5371,33100.0
2007-12-05 11:20:00,85.56,85.79,85.53,85.74,43500.0,54.5371,54.6837,54.518,54.6519,43500.0
2007-12-05 11:25:00,85.72,85.73,85.54,85.64,59900.0,54.6391,54.6455,54.5244,54.5881,59900.0
2007-12-05 11:30:00,85.63,85.64,85.47,85.53,48000.0,54.5817,54.5881,54.4798,54.518,48000.0
2007-12-05 11:35:00,85.54,85.6,85.38,85.39,55400.0,54.5244,54.5626,54.4224,54.4288,55400.0
2007-12-05 11:40:00,85.41,85.43,85.32,85.37,33900.0,54.4415,54.4543,54.3841,54.416,33900.0
2007-12-05 11:45:00,85.37,85.48,85.29,85.4,34500.0,54.416,54.4861,54.365,54.4351,34500.0
2007-12-05 11:50:00,85.41,85.58,85.41,85.53,47200.0,54.4415,54.5499,54.4415,54.518,47200.0
2007-12-05 11:55:00,85.51,85.58,85.5,85.5,18700.0,54.5053,54.5499,54.4989,54.4989,18700.0
2007-12-05 12:00:00,85.52,85.55,85.44,85.5,31000.0,54.5116,54.5308,54.4606,54.4989,31000.0
2007-12-05 12:05:00,85.5,85.58,85.43,85.56,34400.0,54.4989,54.5499,54.4543,54.5371,34400.0
2007-12-05 12:10:00,85.56,85.64,85.53,85.61,16500.0,54.5371,54.5881,54.518,54.569,16500.0
2007-12-05 12:15:00,85.6,85.64,85.54,85.57,24400.0,54.5626,54.5881,54.5244,54.5435,24400.0
2007-12-05 12:20:00,85.58,85.63,85.54,85.59,16200.0,54.5499,54.5817,54.5244,54.5562,16200.0
2007-12-05 12:25:00,85.59,85.65,85.5,85.62,19300.0,54.5562,54.5945,54.4989,54.5754,19300.0
2007-12-05 12:30:00,85.62,85.7,85.61,85.7,24500.0,54.5754,54.6264,54.569,54.6264,24500.0
2007-12-05 12:35:00,85.69,85.75,85.69,85.74,15900.0,54.62,54.6582,54.62,54.6519,15900.0
2007-12-05 12:40:00,85.72,85.84,85.71,85.74,32200.0,54.6391,54.7156,54.6327,54.6519,32200.0
2007-12-05 12:45:00,85.75,85.84,85.75,85.82,21200.0,54.6582,54.7156,54.6582,54.7029,21200.0
2007-12-05 12:50:00,85.82,85.88,85.72,85.76,38200.0,54.7029,54.7411,54.6391,54.6646,38200.0
2007-12-05 12:55:00,85.73,85.82,85.49,85.51,86900.0,54.6455,54.7029,54.4925,54.5053,86900.0
2007-12-05 13:00:00,85.51,85.65,85.37,85.49,59900.0,54.5053,54.5945,54.416,54.4925,59900.0
2007-12-05 13:05:00,85.49,85.51,85.35,85.4,69300.0,54.4925,54.5053,54.4033,54.4351,69300.0
2007-12-05 13:10:00,85.43,85.49,85.25,85.31,33500.0,54.4543,54.4925,54.3395,54.3778,33500.0
2007-12-05 13:15:00,85.3,85.42,85.22,85.22,28400.0,54.3714,54.4479,54.3204,54.3204,28400.0
2007-12-05 13:20:00,85.21,85.39,85.19,85.29,21600.0,54.314,54.4288,54.3013,54.365,21600.0
2007-12-05 13:25:00,85.32,85.48,85.29,85.46,27300.0,54.3841,54.4861,54.365,54.4734,27300.0
2007-12-05 13:30:00,85.47,85.6,85.46,85.58,35100.0,54.4798,54.5626,54.4734,54.5499,35100.0
2007-12-05 13:35:00,85.59,85.76,85.58,85.75,58200.0,54.5562,54.6646,54.5499,54.6582,58200.0
2007-12-05 13:40:00,85.71,85.79,85.56,85.56,60600.0,54.6327,54.6837,54.5371,54.5371,60600.0
2007-12-05 13:45:00,85.58,85.81,85.58,85.72,46300.0,54.5499,54.6965,54.5499,54.6391,46300.0
2007-12-05 13:50:00,85.72,85.79,85.64,85.73,36200.0,54.6391,54.6837,54.5881,54.6455,36200.0
2007-12-05 13:55:00,85.72,85.79,85.55,85.6,56800.0,54.6391,54.6837,54.5308,54.5626,56800.0
2007-12-05 14:00:00,85.6,85.7,85.58,85.7,29500.0,54.5626,54.6264,54.5499,54.6264,29500.0
2007-12-05 14:05:00,85.69,85.7,85.56,85.67,33600.0,54.62,54.6264,54.5371,54.6072,33600.0
2007-12-05 14:10:00,85.67,85.73,85.62,85.62,22200.0,54.6072,54.6455,54.5754,54.5754,22200.0
2007-12-05 14:15:00,85.62,85.64,85.36,85.39,54000.0,54.5754,54.5881,54.4096,54.4288,54000.0
2007-12-05 14:20:00,85.38,85.49,85.21,85.21,58000.0,54.4224,54.4925,54.314,54.314,58000.0
2007-12-05 14:25:00,85.18,85.3,85.14,85.17,51400.0,54.2949,54.3714,54.2694,54.2885,51400.0
2007-12-05 14:30:00,85.17,85.55,85.16,85.55,25600.0,54.2885,54.5308,54.2822,54.5308,25600.0
2007-12-05 14:35:00,85.52,85.55,85.31,85.35,31000.0,54.5116,54.5308,54.3778,54.4033,31000.0
2007-12-05 14:40:00,85.33,85.46,85.26,85.33,19700.0,54.3905,54.4734,54.3459,54.3905,19700.0
2007-12-05 14:45:00,85.36,85.48,85.34,85.46,20400.0,54.4096,54.4861,54.3969,54.4734,20400.0
2007-12-05 14:50:00,85.43,85.44,85.03,85.06,36800.0,54.4543,54.4606,54.1993,54.2184,36800.0
2007-12-05 14:55:00,85.03,85.06,84.82,85.02,42300.0,54.1993,54.2184,54.0654,54.1929,42300.0
2007-12-05 15:00:00,85.03,85.19,84.96,85.0,43800.0,54.1993,54.3013,54.1547,54.1802,43800.0
2007-12-05 15:05:00,84.99,85.05,84.93,85.0,54100.0,54.1738,54.212,54.1356,54.1802,54100.0
2007-12-05 15:10:00,84.99,85.02,84.87,84.95,58200.0,54.1738,54.1929,54.0973,54.1483,58200.0
2007-12-05 15:15:00,84.94,85.32,84.94,85.32,56600.0,54.1419,54.3841,54.1419,54.3841,56600.0
2007-12-05 15:20:00,85.32,85.46,85.23,85.39,56600.0,54.3841,54.4734,54.3268,54.4288,56600.0
2007-12-05 15:25:00,85.39,85.49,85.29,85.38,37600.0,54.4288,54.4925,54.365,54.4224,37600.0
2007-12-05 15:30:00,85.37,85.46,85.3,85.36,37400.0,54.416,54.4734,54.3714,54.4096,37400.0
2007-12-05 15:35:00,85.35,85.45,85.25,85.29,60500.0,54.4033,54.467,54.3395,54.365,60500.0
2007-12-05 15:40:00,85.28,85.44,85.2,85.37,98000.0,54.3587,54.4606,54.3077,54.416,98000.0
2007-12-05 15:45:00,85.38,85.43,85.32,85.4,81900.0,54.4224,54.4543,54.3841,54.4351,81900.0
2007-12-05 15:50:00,85.4,85.43,85.28,85.28,85000.0,54.4351,54.4543,54.3587,54.3587,85000.0
2007-12-05 15:55:00,85.28,85.29,85.2,85.23,139700.0,54.3587,54.365,54.3077,54.3268,139700.0
2007-12-06 09:30:00,85.19,86.57,84.51,85.99,113700.0,54.3013,55.1809,53.8678,54.8112,113700.0
2007-12-06 09:35:00,85.99,86.25,85.29,85.61,74500.0,54.8112,54.9769,54.365,54.569,74500.0
2007-12-06 09:40:00,85.58,86.02,85.2,85.81,86600.0,54.5499,54.8303,54.3077,54.6965,86600.0
2007-12-06 09:45:00,85.8,86.29,85.71,86.03,80400.0,54.6901,55.0024,54.6327,54.8367,80400.0
2007-12-06 09:50:00,85.97,86.03,85.64,85.81,37400.0,54.7985,54.8367,54.5881,54.6965,37400.0
2007-12-06 09:55:00,85.8,85.91,85.74,85.86,28700.0,54.6901,54.7602,54.6519,54.7284,28700.0
2007-12-06 10:00:00,85.86,86.21,85.76,86.17,52100.0,54.7284,54.9514,54.6646,54.9259,52100.0
2007-12-06 10:05:00,86.16,86.39,86.14,86.24,63600.0,54.9196,55.0662,54.9068,54.9706,63600.0
2007-12-06 10:10:00,86.22,86.24,86.07,86.22,33100.0,54.9578,54.9706,54.8622,54.9578,33100.0
2007-12-06 10:15:00,86.22,86.46,86.13,86.45,74000.0,54.9578,55.1108,54.9005,55.1044,74000.0
2007-12-06 10:20:00,86.44,86.59,86.42,86.53,70400.0,55.0981,55.1937,55.0853,55.1554,70400.0
2007-12-06 10:25:00,86.53,86.76,86.5,86.65,65900.0,55.1554,55.302,55.1363,55.2319,65900.0
2007-12-06 10:30:00,86.66,86.77,86.45,86.72,93900.0,55.2383,55.3084,55.1044,55.2765,93900.0
2007-12-06 10:35:00,86.74,86.85,86.66,86.85,55400.0,55.2893,55.3594,55.2383,55.3594,55400.0
2007-12-06 10:40:00,86.85,86.97,86.7,86.97,55800.0,55.3594,55.4359,55.2638,55.4359,55800.0
2007-12-06 10:45:00,86.97,87.49,86.95,87.41,92800.0,55.4359,55.7673,55.4231,55.7163,92800.0
2007-12-06 10:50:00,87.45,87.45,87.02,87.06,57600.0,55.7418,55.7418,55.4678,55.4932,57600.0
2007-12-06 10:55:00,87.06,87.31,86.9,87.28,46600.0,55.4932,55.6526,55.3913,55.6335,46600.0
2007-12-06 11:00:00,87.27,87.31,87.15,87.25,39200.0,55.6271,55.6526,55.5506,55.6144,39200.0
2007-12-06 11:05:00,87.23,87.33,87.2,87.28,33200.0,55.6016,55.6653,55.5825,55.6335,33200.0
2007-12-06 11:10:00,87.27,87.31,87.08,87.09,34800.0,55.6271,55.6526,55.506,55.5124,34800.0
2007-12-06 11:15:00,87.1,87.2,87.03,87.19,38100.0,55.5187,55.5825,55.4741,55.5761,38100.0
2007-12-06 11:20:00,87.19,87.48,87.13,87.48,56300.0,55.5761,55.761,55.5379,55.761,56300.0
2007-12-06 11:25:00,87.48,87.63,87.48,87.53,42500.0,55.761,55.8566,55.761,55.7928,42500.0
2007-12-06 11:30:00,87.53,87.59,87.4,87.44,59300.0,55.7928,55.8311,55.71,55.7355,59300.0
2007-12-06 11:35:00,87.44,87.46,87.3,87.37,67500.0,55.7355,55.7482,55.6462,55.6908,67500.0
2007-12-06 11:40:00,87.38,87.5,87.26,87.41,44500.0,55.6972,55.7737,55.6207,55.7163,44500.0
2007-12-06 11:45:00,87.39,87.56,87.39,87.55,24800.0,55.7036,55.812,55.7036,55.8056,24800.0
2007-12-06 11:50:00,87.55,87.65,87.47,87.62,32700.0,55.8056,55.8693,55.7546,55.8502,32700.0
2007-12-06 11:55:00,87.62,87.65,87.56,87.59,24900.0,55.8502,55.8693,55.812,55.8311,24900.0
2007-12-06 12:00:00,87.58,87.67,87.55,87.59,44200.0,55.8247,55.8821,55.8056,55.8311,44200.0
2007-12-06 12:05:00,87.59,87.71,87.58,87.65,45000.0,55.8311,55.9076,55.8247,55.8693,45000.0
2007-12-06 12:10:00,87.65,87.7,87.6,87.7,27500.0,55.8693,55.9012,55.8375,55.9012,27500.0
2007-12-06 12:15:00,87.68,87.83,87.67,87.83,58700.0,55.8884,55.9841,55.8821,55.9841,58700.0
2007-12-06 12:20:00,87.83,87.86,87.76,87.81,37400.0,55.9841,56.0032,55.9394,55.9713,37400.0
2007-12-06 12:25:00,87.81,87.82,87.57,87.62,57200.0,55.9713,55.9777,55.8183,55.8502,57200.0
2007-12-06 12:30:00,87.62,87.65,87.52,87.58,26900.0,55.8502,55.8693,55.7865,55.8247,26900.0
2007-12-06 12:35:00,87.58,87.61,87.51,87.52,13600.0,55.8247,55.8438,55.7801,55.7865,13600.0
2007-12-06 12:40:00,87.54,87.62,87.52,87.59,14500.0,55.7992,55.8502,55.7865,55.8311,14500.0
2007-12-06 12:45:00,87.58,87.62,87.56,87.57,11900.0,55.8247,55.8502,55.812,55.8183,11900.0
2007-12-06 12:50:00,87.56,87.56,87.47,87.55,21300.0,55.812,55.812,55.7546,55.8056,21300.0
2007-12-06 12:55:00,87.55,87.62,87.49,87.57,37400.0,55.8056,55.8502,55.7673,55.8183,37400.0
2007-12-06 13:00:00,87.57,87.6,87.5,87.57,29500.0,55.8183,55.8375,55.7737,55.8183,29500.0
2007-12-06 13:05:00,87.57,87.58,87.41,87.43,35800.0,55.8183,55.8247,55.7163,55.7291,35800.0
2007-12-06 13:10:00,87.47,87.52,87.37,87.43,33400.0,55.7546,55.7865,55.6908,55.7291,33400.0
2007-12-06 13:15:00,87.43,87.44,87.33,87.36,22300.0,55.7291,55.7355,55.6653,55.6845,22300.0
2007-12-06 13:20:00,87.34,87.41,87.3,87.35,22500.0,55.6717,55.7163,55.6462,55.6781,22500.0
2007-12-06 13:25:00,87.33,87.38,87.26,87.29,20300.0,55.6653,55.6972,55.6207,55.6399,20300.0
2007-12-06 13:30:00,87.29,87.3,87.15,87.26,31700.0,55.6399,55.6462,55.5506,55.6207,31700.0
2007-12-06 13:35:00,87.24,87.29,87.16,87.27,42900.0,55.608,55.6399,55.557,55.6271,42900.0
2007-12-06 13:40:00,87.28,87.4,87.28,87.34,27100.0,55.6335,55.71,55.6335,55.6717,27100.0
2007-12-06 13:45:00,87.35,87.41,87.29,87.41,20400.0,55.6781,55.7163,55.6399,55.7163,20400.0
2007-12-06 13:50:00,87.4,87.48,87.33,87.46,26700.0,55.71,55.761,55.6653,55.7482,26700.0
2007-12-06 13:55:00,87.5,87.62,87.43,87.58,30400.0,55.7737,55.8502,55.7291,55.8247,30400.0
2007-12-06 14:00:00,87.59,87.7,87.59,87.67,23700.0,55.8311,55.9012,55.8311,55.8821,23700.0
2007-12-06 14:05:00,87.67,87.71,87.57,87.69,25600.0,55.8821,55.9076,55.8183,55.8948,25600.0
2007-12-06 14:10:00,87.69,87.74,87.68,87.71,18200.0,55.8948,55.9267,55.8884,55.9076,18200.0
2007-12-06 14:15:00,87.72,87.88,87.67,87.88,30200.0,55.9139,56.0159,55.8821,56.0159,30200.0
2007-12-06 14:20:00,87.89,88.02,87.87,88.01,58800.0,56.0223,56.1052,56.0096,56.0988,58800.0
2007-12-06 14:25:00,88.01,88.35,87.93,88.31,42400.0,56.0988,56.3155,56.0478,56.29,42400.0
2007-12-06 14:30:00,88.35,88.61,88.32,88.59,74700.0,56.3155,56.4812,56.2964,56.4685,74700.0
2007-12-06 14:35:00,88.62,88.75,88.6,88.69,91300.0,56.4876,56.5705,56.4749,56.5322,91300.0
2007-12-06 14:40:00,88.7,88.9,88.66,88.86,49300.0,56.5386,56.6661,56.5131,56.6406,49300.0
2007-12-06 14:45:00,88.88,88.98,88.66,88.79,61900.0,56.6533,56.7171,56.5131,56.596,61900.0
2007-12-06 14:50:00,88.79,88.86,88.66,88.71,80600.0,56.596,56.6406,56.5131,56.545,80600.0
2007-12-06 14:55:00,88.71,88.8,88.56,88.63,49000.0,56.545,56.6023,56.4494,56.494,49000.0
2007-12-06 15:00:00,88.64,88.93,88.59,88.85,69900.0,56.5004,56.6852,56.4685,56.6342,69900.0
2007-12-06 15:05:00,88.86,89.0,88.85,88.9,61000.0,56.6406,56.7298,56.6342,56.6661,61000.0
2007-12-06 15:10:00,88.94,88.97,88.73,88.78,48800.0,56.6916,56.7107,56.5577,56.5896,48800.0
2007-12-06 15:15:00,88.8,88.97,88.66,88.69,54900.0,56.6023,56.7107,56.5131,56.5322,54900.0
2007-12-06 15:20:00,88.69,88.87,88.68,88.75,70800.0,56.5322,56.647,56.5259,56.5705,70800.0
2007-12-06 15:25:00,88.74,88.82,88.55,88.62,92300.0,56.5641,56.6151,56.443,56.4876,92300.0
2007-12-06 15:30:00,88.61,88.62,88.27,88.35,94700.0,56.4812,56.4876,56.2645,56.3155,94700.0
2007-12-06 15:35:00,88.35,88.63,88.3,88.61,66000.0,56.3155,56.494,56.2836,56.4812,66000.0
2007-12-06 15:40:00,88.61,88.61,88.32,88.36,82200.0,56.4812,56.4812,56.2964,56.3219,82200.0
2007-12-06 15:45:00,88.36,88.41,88.33,88.36,101600.0,56.3219,56.3538,56.3028,56.3219,101600.0
2007-12-06 15:50:00,88.37,88.66,88.36,88.58,97700.0,56.3283,56.5131,56.3219,56.4621,97700.0
2007-12-06 15:55:00,88.59,88.65,88.3,88.56,196600.0,56.4685,56.5067,56.2836,56.4494,196600.0
2007-12-07 09:30:00,88.5,88.8,88.15,88.43,76700.0,56.4111,56.6023,56.188,56.3665,76700.0
2007-12-07 09:35:00,88.41,88.64,88.39,88.45,28900.0,56.3538,56.5004,56.341,56.3793,28900.0
2007-12-07 09:40:00,88.45,88.56,88.32,88.42,38400.0,56.3793,56.4494,56.2964,56.3601,38400.0
2007-12-07 09:45:00,88.44,88.44,87.8,87.8,37100.0,56.3729,56.3729,55.9649,55.9649,37100.0
2007-12-07 09:50:00,87.75,87.75,87.25,87.29,89600.0,55.9331,55.9331,55.6144,55.6399,89600.0
2007-12-07 09:55:00,87.29,87.4,87.24,87.33,58500.0,55.6399,55.71,55.608,55.6653,58500.0
2007-12-07 10:00:00,87.31,87.49,87.23,87.47,64000.0,55.6526,55.7673,55.6016,55.7546,64000.0
2007-12-07 10:05:00,87.46,87.54,87.31,87.45,67100.0,55.7482,55.7992,55.6526,55.7418,67100.0
2007-12-07 10:10:00,87.47,87.68,87.36,87.37,60100.0,55.7546,55.8884,55.6845,55.6908,60100.0
2007-12-07 10:15:00,87.4,87.65,87.32,87.62,63100.0,55.71,55.8693,55.659,55.8502,63100.0
2007-12-07 10:20:00,87.63,87.63,87.37,87.38,43300.0,55.8566,55.8566,55.6908,55.6972,43300.0
2007-12-07 10:25:00,87.39,87.66,87.38,87.46,36500.0,55.7036,55.8757,55.6972,55.7482,36500.0
2007-12-07 10:30:00,87.46,87.46,87.31,87.33,38800.0,55.7482,55.7482,55.6526,55.6653,38800.0
2007-12-07 10:35:00,87.33,87.47,87.31,87.47,31400.0,55.6653,55.7546,55.6526,55.7546,31400.0
2007-12-07 10:40:00,87.46,87.57,87.46,87.49,19300.0,55.7482,55.8183,55.7482,55.7673,19300.0
2007-12-07 10:45:00,87.48,87.52,87.32,87.4,15400.0,55.761,55.7865,55.659,55.71,15400.0
2007-12-07 10:50:00,87.39,87.74,87.39,87.71,39400.0,55.7036,55.9267,55.7036,55.9076,39400.0
2007-12-07 10:55:00,87.71,87.88,87.7,87.72,41400.0,55.9076,56.0159,55.9012,55.9139,41400.0
2007-12-07 11:00:00,87.84,87.89,87.66,87.66,43000.0,55.9904,56.0223,55.8757,55.8757,43000.0
2007-12-07 11:05:00,87.65,87.78,87.65,87.73,30700.0,55.8693,55.9522,55.8693,55.9203,30700.0
2007-12-07 11:10:00,87.72,87.75,87.63,87.72,47200.0,55.9139,55.9331,55.8566,55.9139,47200.0
2007-12-07 11:15:00,87.72,87.75,87.71,87.71,28400.0,55.9139,55.9331,55.9076,55.9076,28400.0
2007-12-07 11:20:00,87.71,87.74,87.51,87.54,18300.0,55.9076,55.9267,55.7801,55.7992,18300.0
2007-12-07 11:25:00,87.54,87.56,87.4,87.46,26400.0,55.7992,55.812,55.71,55.7482,26400.0
2007-12-07 11:30:00,87.47,87.57,87.42,87.53,26900.0,55.7546,55.8183,55.7227,55.7928,26900.0
2007-12-07 11:35:00,87.55,87.89,87.55,87.87,49500.0,55.8056,56.0223,55.8056,56.0096,49500.0
2007-12-07 11:40:00,87.86,87.98,87.85,87.95,14800.0,56.0032,56.0797,55.9968,56.0605,14800.0
2007-12-07 11:45:00,87.96,88.08,87.94,87.98,18800.0,56.0669,56.1434,56.0542,56.0797,18800.0
2007-12-07 11:50:00,88.0,88.0,87.9,87.97,17700.0,56.0924,56.0924,56.0287,56.0733,17700.0
2007-12-07 11:55:00,87.94,87.98,87.81,87.83,22400.0,56.0542,56.0797,55.9713,55.9841,22400.0
2007-12-07 12:00:00,87.84,87.91,87.76,87.8,29700.0,55.9904,56.035,55.9394,55.9649,29700.0
2007-12-07 12:05:00,87.81,87.86,87.72,87.72,28300.0,55.9713,56.0032,55.9139,55.9139,28300.0
2007-12-07 12:10:00,87.73,87.73,87.64,87.7,17000.0,55.9203,55.9203,55.8629,55.9012,17000.0
2007-12-07 12:15:00,87.73,87.73,87.53,87.53,10500.0,55.9203,55.9203,55.7928,55.7928,10500.0
2007-12-07 12:20:00,87.52,87.52,87.43,87.47,13000.0,55.7865,55.7865,55.7291,55.7546,13000.0
2007-12-07 12:25:00,87.47,87.48,87.41,87.42,11800.0,55.7546,55.761,55.7163,55.7227,11800.0
2007-12-07 12:30:00,87.41,87.45,87.33,87.37,19000.0,55.7163,55.7418,55.6653,55.6908,19000.0
2007-12-07 12:35:00,87.38,87.54,87.37,87.54,21100.0,55.6972,55.7992,55.6908,55.7992,21100.0
2007-12-07 12:40:00,87.52,87.57,87.49,87.57,12700.0,55.7865,55.8183,55.7673,55.8183,12700.0
2007-12-07 12:45:00,87.56,87.56,87.5,87.5,6800.0,55.812,55.812,55.7737,55.7737,6800.0
2007-12-07 12:50:00,87.52,87.53,87.5,87.5,4400.0,55.7865,55.7928,55.7737,55.7737,4400.0
2007-12-07 12:55:00,87.5,87.51,87.47,87.49,7300.0,55.7737,55.7801,55.7546,55.7673,7300.0
2007-12-07 13:00:00,87.47,87.51,87.46,87.46,33300.0,55.7546,55.7801,55.7482,55.7482,33300.0
2007-12-07 13:05:00,87.46,87.52,87.45,87.5,32600.0,55.7482,55.7865,55.7418,55.7737,32600.0
2007-12-07 13:10:00,87.5,87.6,87.48,87.55,12000.0,55.7737,55.8375,55.761,55.8056,12000.0
2007-12-07 13:15:00,87.55,87.61,87.45,87.58,45600.0,55.8056,55.8438,55.7418,55.8247,45600.0
2007-12-07 13:20:00,87.57,87.68,87.57,87.59,19400.0,55.8183,55.8884,55.8183,55.8311,19400.0
2007-12-07 13:25:00,87.59,87.66,87.51,87.64,16800.0,55.8311,55.8757,55.7801,55.8629,16800.0
2007-12-07 13:30:00,87.65,87.7,87.63,87.64,26800.0,55.8693,55.9012,55.8566,55.8629,26800.0
2007-12-07 13:35:00,87.64,87.67,87.61,87.64,15300.0,55.8629,55.8821,55.8438,55.8629,15300.0
2007-12-07 13:40:00,87.64,87.65,87.5,87.63,25600.0,55.8629,55.8693,55.7737,55.8566,25600.0
2007-12-07 13:45:00,87.62,87.67,87.58,87.64,24600.0,55.8502,55.8821,55.8247,55.8629,24600.0
2007-12-07 13:50:00,87.63,87.63,87.51,87.59,15700.0,55.8566,55.8566,55.7801,55.8311,15700.0
2007-12-07 13:55:00,87.57,87.62,87.57,87.58,14900.0,55.8183,55.8502,55.8183,55.8247,14900.0
2007-12-07 14:00:00,87.59,87.69,87.57,87.62,16900.0,55.8311,55.8948,55.8183,55.8502,16900.0
2007-12-07 14:05:00,87.61,87.75,87.61,87.75,17300.0,55.8438,55.9331,55.8438,55.9331,17300.0
2007-12-07 14:10:00,87.77,87.77,87.66,87.77,11500.0,55.9458,55.9458,55.8757,55.9458,11500.0
2007-12-07 14:15:00,87.74,87.76,87.59,87.61,12400.0,55.9267,55.9394,55.8311,55.8438,12400.0
2007-12-07 14:20:00,87.62,87.68,87.61,87.68,10100.0,55.8502,55.8884,55.8438,55.8884,10100.0
2007-12-07 14:25:00,87.69,87.73,87.62,87.71,12800.0,55.8948,55.9203,55.8502,55.9076,12800.0
2007-12-07 14:30:00,87.69,87.75,87.63,87.64,21100.0,55.8948,55.9331,55.8566,55.8629,21100.0
2007-12-07 14:35:00,87.63,87.77,87.63,87.75,9600.0,55.8566,55.9458,55.8566,55.9331,9600.0
2007-12-07 14:40:00,87.75,87.9,87.74,87.9,20400.0,55.9331,56.0287,55.9267,56.0287,20400.0
2007-12-07 14:45:00,87.9,87.93,87.88,87.89,21600.0,56.0287,56.0478,56.0159,56.0223,21600.0
2007-12-07 14:50:00,87.9,87.94,87.74,87.74,17800.0,56.0287,56.0542,55.9267,55.9267,17800.0
2007-12-07 14:55:00,87.75,87.92,87.74,87.89,14200.0,55.9331,56.0414,55.9267,56.0223,14200.0
2007-12-07 15:00:00,87.9,87.92,87.75,87.79,21100.0,56.0287,56.0414,55.9331,55.9586,21100.0
2007-12-07 15:05:00,87.8,87.98,87.8,87.89,25500.0,55.9649,56.0797,55.9649,56.0223,25500.0
2007-12-07 15:10:00,87.89,88.0,87.89,87.99,27300.0,56.0223,56.0924,56.0223,56.086,27300.0
2007-12-07 15:15:00,87.99,88.08,87.93,88.0,29900.0,56.086,56.1434,56.0478,56.0924,29900.0
2007-12-07 15:20:00,87.98,88.05,87.89,88.01,18900.0,56.0797,56.1243,56.0223,56.0988,18900.0
2007-12-07 15:25:00,88.01,88.08,87.94,88.0,43500.0,56.0988,56.1434,56.0542,56.0924,43500.0
2007-12-07 15:30:00,88.0,88.01,87.76,87.83,47900.0,56.0924,56.0988,55.9394,55.9841,47900.0
2007-12-07 15:35:00,87.84,88.07,87.81,88.07,40800.0,55.9904,56.137,55.9713,56.137,40800.0
2007-12-07 15:40:00,88.08,88.09,87.89,87.92,33800.0,56.1434,56.1498,56.0223,56.0414,33800.0
2007-12-07 15:45:00,87.92,88.06,87.92,87.96,27400.0,56.0414,56.1307,56.0414,56.0669,27400.0
2007-12-07 15:50:00,87.95,87.97,87.77,87.78,47600.0,56.0605,56.0733,55.9458,55.9522,47600.0
2007-12-07 15:55:00,87.77,87.93,87.77,87.89,63100.0,55.9458,56.0478,55.9458,56.0223,63100.0
2007-12-10 09:30:00,87.97,88.67,87.88,88.25,95200.0,56.0733,56.5195,56.0159,56.2518,95200.0
2007-12-10 09:35:00,88.14,88.5,88.13,88.48,21600.0,56.1817,56.4111,56.1753,56.3984,21600.0
2007-12-10 09:40:00,88.43,88.84,88.41,88.8,31700.0,56.3665,56.6278,56.3538,56.6023,31700.0
2007-12-10 09:45:00,88.8,88.87,88.7,88.73,39900.0,56.6023,56.647,56.5386,56.5577,39900.0
2007-12-10 09:50:00,88.73,88.77,88.41,88.46,41100.0,56.5577,56.5832,56.3538,56.3856,41100.0
2007-12-10 09:55:00,88.44,88.7,88.4,88.63,43100.0,56.3729,56.5386,56.3474,56.494,43100.0
2007-12-10 10:00:00,88.65,88.98,88.63,88.88,30400.0,56.5067,56.7171,56.494,56.6533,30400.0
2007-12-10 10:05:00,88.85,89.0,88.83,88.97,29300.0,56.6342,56.7298,56.6215,56.7107,29300.0
2007-12-10 10:10:00,88.98,89.0,88.93,88.98,36700.0,56.7171,56.7298,56.6852,56.7171,36700.0
2007-12-10 10:15:00,88.98,88.99,88.85,88.85,36200.0,56.7171,56.7235,56.6342,56.6342,36200.0
2007-12-10 10:20:00,88.85,88.9,88.73,88.76,38800.0,56.6342,56.6661,56.5577,56.5769,38800.0
2007-12-10 10:25:00,88.72,88.75,88.6,88.61,34600.0,56.5514,56.5705,56.4749,56.4812,34600.0
2007-12-10 10:30:00,88.61,88.89,88.6,88.89,30400.0,56.4812,56.6597,56.4749,56.6597,30400.0
2007-12-10 10:35:00,88.88,88.94,88.81,88.93,18600.0,56.6533,56.6916,56.6087,56.6852,18600.0
2007-12-10 10:40:00,88.94,89.12,88.89,89.05,37600.0,56.6916,56.8063,56.6597,56.7617,37600.0
2007-12-10 10:45:00,89.05,89.1,88.84,88.86,25600.0,56.7617,56.7936,56.6278,56.6406,25600.0
2007-12-10 10:50:00,88.87,88.93,88.83,88.91,22700.0,56.647,56.6852,56.6215,56.6725,22700.0
2007-12-10 10:55:00,88.91,88.94,88.86,88.92,25600.0,56.6725,56.6916,56.6406,56.6788,25600.0
2007-12-10 11:00:00,88.92,88.96,88.87,88.94,13900.0,56.6788,56.7043,56.647,56.6916,13900.0
2007-12-10 11:05:00,88.92,89.0,88.85,88.86,24200.0,56.6788,56.7298,56.6342,56.6406,24200.0
2007-12-10 11:10:00,88.85,88.91,88.85,88.88,25200.0,56.6342,56.6725,56.6342,56.6533,25200.0
2007-12-10 11:15:00,88.88,88.97,88.87,88.91,26500.0,56.6533,56.7107,56.647,56.6725,26500.0
2007-12-10 11:20:00,88.94,89.02,88.94,89.01,22100.0,56.6916,56.7426,56.6916,56.7362,22100.0
2007-12-10 11:25:00,89.01,89.09,89.01,89.07,29000.0,56.7362,56.7872,56.7362,56.7744,29000.0
2007-12-10 11:30:00,89.07,89.09,88.88,89.0,47200.0,56.7744,56.7872,56.6533,56.7298,47200.0
2007-12-10 11:35:00,88.99,89.1,88.99,89.02,62400.0,56.7235,56.7936,56.7235,56.7426,62400.0
2007-12-10 11:40:00,89.03,89.03,88.93,88.95,17500.0,56.749,56.749,56.6852,56.698,17500.0
2007-12-10 11:45:00,88.95,89.03,88.95,88.97,33000.0,56.698,56.749,56.698,56.7107,33000.0
2007-12-10 11:50:00,88.97,89.01,88.88,88.94,34300.0,56.7107,56.7362,56.6533,56.6916,34300.0
2007-12-10 11:55:00,88.94,89.02,88.94,88.96,26400.0,56.6916,56.7426,56.6916,56.7043,26400.0
2007-12-10 12:00:00,88.97,89.03,88.89,88.89,28600.0,56.7107,56.749,56.6597,56.6597,28600.0
2007-12-10 12:05:00,88.89,89.0,88.85,89.0,36700.0,56.6597,56.7298,56.6342,56.7298,36700.0
2007-12-10 12:10:00,88.98,89.06,88.98,89.0,29600.0,56.7171,56.7681,56.7171,56.7298,29600.0
2007-12-10 12:15:00,89.01,89.01,88.92,88.97,36600.0,56.7362,56.7362,56.6788,56.7107,36600.0
2007-12-10 12:20:00,88.97,89.03,88.93,89.02,23000.0,56.7107,56.749,56.6852,56.7426,23000.0
2007-12-10 12:25:00,89.03,89.04,88.98,88.98,18200.0,56.749,56.7553,56.7171,56.7171,18200.0
2007-12-10 12:30:00,88.98,89.01,88.96,88.99,25900.0,56.7171,56.7362,56.7043,56.7235,25900.0
2007-12-10 12:35:00,88.98,89.0,88.91,88.99,22200.0,56.7171,56.7298,56.6725,56.7235,22200.0
2007-12-10 12:40:00,88.99,89.0,88.96,88.98,10600.0,56.7235,56.7298,56.7043,56.7171,10600.0
2007-12-10 12:45:00,88.96,88.96,88.78,88.88,25200.0,56.7043,56.7043,56.5896,56.6533,25200.0
2007-12-10 12:50:00,88.88,88.88,88.78,88.84,44800.0,56.6533,56.6533,56.5896,56.6278,44800.0
2007-12-10 12:55:00,88.84,88.85,88.74,88.77,14000.0,56.6278,56.6342,56.5641,56.5832,14000.0
2007-12-10 13:00:00,88.78,88.89,88.78,88.89,14900.0,56.5896,56.6597,56.5896,56.6597,14900.0
2007-12-10 13:05:00,88.88,88.92,88.86,88.9,14700.0,56.6533,56.6788,56.6406,56.6661,14700.0
2007-12-10 13:10:00,88.9,88.98,88.9,88.98,15100.0,56.6661,56.7171,56.6661,56.7171,15100.0
2007-12-10 13:15:00,88.97,88.98,88.92,88.95,29000.0,56.7107,56.7171,56.6788,56.698,29000.0
2007-12-10 13:20:00,88.96,88.96,88.86,88.87,12900.0,56.7043,56.7043,56.6406,56.647,12900.0
2007-12-10 13:25:00,88.87,88.87,88.76,88.79,18400.0,56.647,56.647,56.5769,56.596,18400.0
2007-12-10 13:30:00,88.77,88.87,88.72,88.74,23300.0,56.5832,56.647,56.5514,56.5641,23300.0
2007-12-10 13:35:00,88.72,88.88,88.72,88.88,9800.0,56.5514,56.6533,56.5514,56.6533,9800.0
2007-12-10 13:40:00,88.87,88.9,88.87,88.9,9600.0,56.647,56.6661,56.647,56.6661,9600.0
2007-12-10 13:45:00,88.89,88.96,88.78,88.82,55600.0,56.6597,56.7043,56.5896,56.6151,55600.0
2007-12-10 13:50:00,88.82,88.9,88.69,88.87,29400.0,56.6151,56.6661,56.5322,56.647,29400.0
2007-12-10 13:55:00,88.89,88.89,88.73,88.8,26000.0,56.6597,56.6597,56.5577,56.6023,26000.0
2007-12-10 14:00:00,88.78,88.86,88.73,88.84,95900.0,56.5896,56.6406,56.5577,56.6278,95900.0
2007-12-10 14:05:00,88.83,88.98,88.83,88.94,24000.0,56.6215,56.7171,56.6215,56.6916,24000.0
2007-12-10 14:10:00,88.93,88.93,88.65,88.67,28900.0,56.6852,56.6852,56.5067,56.5195,28900.0
2007-12-10 14:15:00,88.67,88.77,88.65,88.73,23600.0,56.5195,56.5832,56.5067,56.5577,23600.0
2007-12-10 14:20:00,88.73,88.79,88.71,88.78,20300.0,56.5577,56.596,56.545,56.5896,20300.0
2007-12-10 14:25:00,88.79,88.8,88.74,88.75,18300.0,56.596,56.6023,56.5641,56.5705,18300.0
2007-12-10 14:30:00,88.75,88.78,88.71,88.78,24100.0,56.5705,56.5896,56.545,56.5896,24100.0
2007-12-10 14:35:00,88.79,88.89,88.78,88.87,19100.0,56.596,56.6597,56.5896,56.647,19100.0
2007-12-10 14:40:00,88.87,89.08,88.87,89.05,38000.0,56.647,56.7808,56.647,56.7617,38000.0
2007-12-10 14:45:00,89.04,89.14,89.02,89.13,26300.0,56.7553,56.8191,56.7426,56.8127,26300.0
2007-12-10 14:50:00,89.14,89.15,89.02,89.02,20200.0,56.8191,56.8254,56.7426,56.7426,20200.0
2007-12-10 14:55:00,89.01,89.01,88.87,88.96,18100.0,56.7362,56.7362,56.647,56.7043,18100.0
2007-12-10 15:00:00,88.98,88.98,88.89,88.9,16100.0,56.7171,56.7171,56.6597,56.6661,16100.0
2007-12-10 15:05:00,88.89,89.02,88.83,89.02,36600.0,56.6597,56.7426,56.6215,56.7426,36600.0
2007-12-10 15:10:00,89.0,89.09,88.96,88.97,34600.0,56.7298,56.7872,56.7043,56.7107,34600.0
2007-12-10 15:15:00,88.98,88.98,88.83,88.83,22800.0,56.7171,56.7171,56.6215,56.6215,22800.0
2007-12-10 15:20:00,88.83,88.9,88.77,88.82,77000.0,56.6215,56.6661,56.5832,56.6151,77000.0
2007-12-10 15:25:00,88.84,88.95,88.79,88.83,79200.0,56.6278,56.698,56.596,56.6215,79200.0
2007-12-10 15:30:00,88.82,88.91,88.67,88.79,85300.0,56.6151,56.6725,56.5195,56.596,85300.0
2007-12-10 15:35:00,88.8,89.0,88.8,88.99,25500.0,56.6023,56.7298,56.6023,56.7235,25500.0
2007-12-10 15:40:00,88.98,88.98,88.71,88.88,107300.0,56.7171,56.7171,56.545,56.6533,107300.0
2007-12-10 15:45:00,88.87,88.88,88.74,88.86,103900.0,56.647,56.6533,56.5641,56.6406,103900.0
2007-12-10 15:50:00,88.86,89.12,88.79,89.09,107000.0,56.6406,56.8063,56.596,56.7872,107000.0
2007-12-10 15:55:00,89.08,89.15,88.99,89.15,100600.0,56.7808,56.8254,56.7235,56.8254,100600.0
2007-12-11 09:30:00,89.47,90.1,89.47,90.05,74900.0,57.0294,57.431,57.0294,57.3991,74900.0
2007-12-11 09:35:00,90.03,90.15,89.89,90.05,35600.0,57.3864,57.4629,57.2971,57.3991,35600.0
2007-12-11 09:40:00,90.08,90.09,89.86,89.96,38500.0,57.4182,57.4246,57.278,57.3417,38500.0
2007-12-11 09:45:00,89.96,90.01,89.7,89.72,39000.0,57.3417,57.3736,57.176,57.1888,39000.0
2007-12-11 09:50:00,89.72,89.98,89.64,89.67,46900.0,57.1888,57.3545,57.1378,57.1569,46900.0
2007-12-11 09:55:00,89.66,89.71,89.61,89.61,33100.0,57.1505,57.1824,57.1187,57.1187,33100.0
2007-12-11 10:00:00,89.6,89.7,89.53,89.56,41000.0,57.1123,57.176,57.0677,57.0868,41000.0
2007-12-11 10:05:00,89.56,89.58,89.49,89.54,40400.0,57.0868,57.0995,57.0422,57.074,40400.0
2007-12-11 10:10:00,89.54,89.55,89.46,89.49,37500.0,57.074,57.0804,57.023,57.0422,37500.0
2007-12-11 10:15:00,89.49,89.75,89.48,89.73,45900.0,57.0422,57.2079,57.0358,57.1951,45900.0
2007-12-11 10:20:00,89.7,89.71,89.56,89.69,34000.0,57.176,57.1824,57.0868,57.1696,34000.0
2007-12-11 10:25:00,89.69,89.74,89.59,89.64,26500.0,57.1696,57.2015,57.1059,57.1378,26500.0
2007-12-11 10:30:00,89.62,89.62,89.38,89.44,38300.0,57.125,57.125,56.972,57.0103,38300.0
2007-12-11 10:35:00,89.43,89.49,89.41,89.48,28600.0,57.0039,57.0422,56.9912,57.0358,28600.0
2007-12-11 10:40:00,89.49,89.5,89.33,89.38,45400.0,57.0422,57.0485,56.9402,56.972,45400.0
2007-12-11 10:45:00,89.38,89.53,89.37,89.51,48900.0,56.972,57.0677,56.9657,57.0549,48900.0
2007-12-11 10:50:00,89.51,89.74,89.51,89.69,69100.0,57.0549,57.2015,57.0549,57.1696,69100.0
2007-12-11 10:55:00,89.69,89.86,89.62,89.73,54300.0,57.1696,57.278,57.125,57.1951,54300.0
2007-12-11 11:00:00,89.74,89.79,89.33,89.37,47900.0,57.2015,57.2334,56.9402,56.9657,47900.0
2007-12-11 11:05:00,89.4,89.56,89.34,89.56,72500.0,56.9848,57.0868,56.9466,57.0868,72500.0
2007-12-11 11:10:00,89.56,89.68,89.52,89.55,49500.0,57.0868,57.1633,57.0613,57.0804,49500.0
2007-12-11 11:15:00,89.55,89.56,89.34,89.34,36300.0,57.0804,57.0868,56.9466,56.9466,36300.0
2007-12-11 11:20:00,89.35,89.39,89.27,89.37,33400.0,56.9529,56.9784,56.9019,56.9657,33400.0
2007-12-11 11:25:00,89.39,89.54,89.36,89.5,41600.0,56.9784,57.074,56.9593,57.0485,41600.0
2007-12-11 11:30:00,89.51,89.51,89.36,89.37,18300.0,57.0549,57.0549,56.9593,56.9657,18300.0
2007-12-11 11:35:00,89.37,89.46,89.31,89.33,36300.0,56.9657,57.023,56.9274,56.9402,36300.0
2007-12-11 11:40:00,89.32,89.42,89.32,89.32,25200.0,56.9338,56.9975,56.9338,56.9338,25200.0
2007-12-11 11:45:00,89.31,89.4,89.3,89.35,12400.0,56.9274,56.9848,56.9211,56.9529,12400.0
2007-12-11 11:50:00,89.38,89.38,89.3,89.35,15800.0,56.972,56.972,56.9211,56.9529,15800.0
2007-12-11 11:55:00,89.35,89.47,89.33,89.36,17500.0,56.9529,57.0294,56.9402,56.9593,17500.0
2007-12-11 12:00:00,89.36,89.39,89.3,89.33,14400.0,56.9593,56.9784,56.9211,56.9402,14400.0
2007-12-11 12:05:00,89.32,89.35,89.21,89.22,16000.0,56.9338,56.9529,56.8637,56.8701,16000.0
2007-12-11 12:10:00,89.22,89.24,89.05,89.12,24000.0,56.8701,56.8828,56.7617,56.8063,24000.0
2007-12-11 12:15:00,89.11,89.16,89.04,89.04,24200.0,56.7999,56.8318,56.7553,56.7553,24200.0
2007-12-11 12:20:00,89.1,89.26,89.05,89.18,18900.0,56.7936,56.8956,56.7617,56.8446,18900.0
2007-12-11 12:25:00,89.19,89.24,89.19,89.21,3700.0,56.8509,56.8828,56.8509,56.8637,3700.0
2007-12-11 12:30:00,89.23,89.27,89.19,89.2,15200.0,56.8764,56.9019,56.8509,56.8573,15200.0
2007-12-11 12:35:00,89.2,89.21,89.16,89.2,8300.0,56.8573,56.8637,56.8318,56.8573,8300.0
2007-12-11 12:40:00,89.19,89.21,89.15,89.18,15200.0,56.8509,56.8637,56.8254,56.8446,15200.0
2007-12-11 12:45:00,89.18,89.19,89.04,89.07,21600.0,56.8446,56.8509,56.7553,56.7744,21600.0
2007-12-11 12:50:00,89.07,89.1,88.94,89.02,51300.0,56.7744,56.7936,56.6916,56.7426,51300.0
2007-12-11 12:55:00,89.03,89.13,89.0,89.1,10400.0,56.749,56.8127,56.7298,56.7936,10400.0
2007-12-11 13:00:00,89.13,89.13,89.09,89.13,6500.0,56.8127,56.8127,56.7872,56.8127,6500.0
2007-12-11 13:05:00,89.13,89.14,89.11,89.12,14400.0,56.8127,56.8191,56.7999,56.8063,14400.0
2007-12-11 13:10:00,89.14,89.15,89.09,89.1,17500.0,56.8191,56.8254,56.7872,56.7936,17500.0
2007-12-11 13:15:00,89.1,89.12,88.95,88.96,26600.0,56.7936,56.8063,56.698,56.7043,26600.0
2007-12-11 13:20:00,88.96,89.11,88.95,89.07,33800.0,56.7043,56.7999,56.698,56.7744,33800.0
2007-12-11 13:25:00,89.08,89.09,88.96,88.98,19000.0,56.7808,56.7872,56.7043,56.7171,19000.0
2007-12-11 13:30:00,89.0,89.05,88.98,89.03,9800.0,56.7298,56.7617,56.7171,56.749,9800.0
2007-12-11 13:35:00,89.04,89.2,89.04,89.16,17300.0,56.7553,56.8573,56.7553,56.8318,17300.0
2007-12-11 13:40:00,89.16,89.22,89.15,89.2,11500.0,56.8318,56.8701,56.8254,56.8573,11500.0
2007-12-11 13:45:00,89.2,89.24,89.14,89.23,32800.0,56.8573,56.8828,56.8191,56.8764,32800.0
2007-12-11 13:50:00,89.23,89.24,89.01,89.09,50200.0,56.8764,56.8828,56.7362,56.7872,50200.0
2007-12-11 13:55:00,89.09,89.11,89.01,89.11,32600.0,56.7872,56.7999,56.7362,56.7999,32600.0
2007-12-11 14:00:00,89.11,89.21,89.09,89.11,33000.0,56.7999,56.8637,56.7872,56.7999,33000.0
2007-12-11 14:05:00,89.14,89.14,88.89,88.91,41400.0,56.8191,56.8191,56.6597,56.6725,41400.0
2007-12-11 14:10:00,88.9,89.36,88.9,89.25,31200.0,56.6661,56.9593,56.6661,56.8892,31200.0
2007-12-11 14:15:00,89.23,89.4,88.25,88.47,114300.0,56.8764,56.9848,56.2518,56.392,114300.0
2007-12-11 14:20:00,88.5,88.74,87.42,87.76,85900.0,56.4111,56.5641,55.7227,55.9394,85900.0
2007-12-11 14:25:00,87.64,88.33,87.43,88.26,123900.0,55.8629,56.3028,55.7291,56.2581,123900.0
2007-12-11 14:30:00,88.28,88.28,87.92,88.13,61200.0,56.2709,56.2709,56.0414,56.1753,61200.0
2007-12-11 14:35:00,88.15,88.21,87.64,87.84,64700.0,56.188,56.2263,55.8629,55.9904,64700.0
2007-12-11 14:40:00,87.81,88.09,87.75,87.94,55400.0,55.9713,56.1498,55.9331,56.0542,55400.0
2007-12-11 14:45:00,87.94,88.13,87.84,88.04,47100.0,56.0542,56.1753,55.9904,56.1179,47100.0
2007-12-11 14:50:00,87.93,87.95,87.69,87.85,34700.0,56.0478,56.0605,55.8948,55.9968,34700.0
2007-12-11 14:55:00,87.85,88.06,87.71,87.85,38500.0,55.9968,56.1307,55.9076,55.9968,38500.0
2007-12-11 15:00:00,87.85,87.85,87.53,87.74,48100.0,55.9968,55.9968,55.7928,55.9267,48100.0
2007-12-11 15:05:00,87.74,87.87,87.67,87.8,51100.0,55.9267,56.0096,55.8821,55.9649,51100.0
2007-12-11 15:10:00,87.8,87.82,87.58,87.68,32200.0,55.9649,55.9777,55.8247,55.8884,32200.0
2007-12-11 15:15:00,87.67,87.84,87.42,87.43,34500.0,55.8821,55.9904,55.7227,55.7291,34500.0
2007-12-11 15:20:00,87.44,87.52,87.29,87.45,69700.0,55.7355,55.7865,55.6399,55.7418,69700.0
2007-12-11 15:25:00,87.45,87.53,87.31,87.31,64900.0,55.7418,55.7928,55.6526,55.6526,64900.0
2007-12-11 15:30:00,87.32,87.49,87.24,87.28,83600.0,55.659,55.7673,55.608,55.6335,83600.0
2007-12-11 15:35:00,87.27,87.31,86.8,86.83,94100.0,55.6271,55.6526,55.3275,55.3466,94100.0
2007-12-11 15:40:00,86.84,86.96,86.8,86.87,132500.0,55.353,55.4295,55.3275,55.3721,132500.0
2007-12-11 15:45:00,86.91,87.02,86.8,86.81,143600.0,55.3976,55.4678,55.3275,55.3339,143600.0
2007-12-11 15:50:00,86.79,87.02,86.61,86.94,141200.0,55.3211,55.4678,55.2064,55.4168,141200.0
2007-12-11 15:55:00,86.95,87.04,86.86,86.91,141100.0,55.4231,55.4805,55.3658,55.3976,141100.0
2007-12-12 09:30:00,88.64,89.26,88.3,89.21,115000.0,56.5887,56.9845,56.3716,56.9525,115000.0
2007-12-12 09:35:00,89.16,89.28,88.5,88.67,71800.0,56.9206,56.9972,56.4993,56.6078,71800.0
2007-12-12 09:40:00,88.68,89.15,88.67,89.09,84000.0,56.6142,56.9142,56.6078,56.8759,84000.0
2007-12-12 09:45:00,89.11,89.27,88.89,89.27,92700.0,56.8887,56.9909,56.7483,56.9909,92700.0
2007-12-12 09:50:00,89.29,89.34,89.12,89.26,79200.0,57.0036,57.0355,56.8951,56.9845,79200.0
2007-12-12 09:55:00,89.28,89.45,89.22,89.29,104700.0,56.9972,57.1058,56.9589,57.0036,104700.0
2007-12-12 10:00:00,89.29,89.7,89.23,89.61,69000.0,57.0036,57.2654,56.9653,57.2079,69000.0
2007-12-12 10:05:00,89.62,89.83,89.6,89.8,70300.0,57.2143,57.3484,57.2015,57.3292,70300.0
2007-12-12 10:10:00,89.81,89.93,89.73,89.93,33300.0,57.3356,57.4122,57.2845,57.4122,33300.0
2007-12-12 10:15:00,89.93,90.1,89.89,90.1,60300.0,57.4122,57.5207,57.3867,57.5207,60300.0
2007-12-12 10:20:00,90.1,90.17,89.99,90.0,46400.0,57.5207,57.5654,57.4505,57.4569,46400.0
2007-12-12 10:25:00,90.02,90.03,89.53,89.72,81500.0,57.4697,57.476,57.1568,57.2781,81500.0
2007-12-12 10:30:00,89.7,89.81,89.45,89.73,49800.0,57.2654,57.3356,57.1058,57.2845,49800.0
2007-12-12 10:35:00,89.76,89.99,89.73,89.95,37200.0,57.3037,57.4505,57.2845,57.425,37200.0
2007-12-12 10:40:00,89.96,90.2,89.94,90.2,42300.0,57.4314,57.5846,57.4186,57.5846,42300.0
2007-12-12 10:45:00,90.22,90.23,89.49,89.53,44800.0,57.5973,57.6037,57.1313,57.1568,44800.0
2007-12-12 10:50:00,89.51,89.62,89.39,89.43,48200.0,57.1441,57.2143,57.0675,57.093,48200.0
2007-12-12 10:55:00,89.4,89.47,89.27,89.33,29400.0,57.0738,57.1185,56.9909,57.0292,29400.0
2007-12-12 11:00:00,89.34,89.88,89.33,89.88,31700.0,57.0355,57.3803,57.0292,57.3803,31700.0
2007-12-12 11:05:00,89.89,89.96,89.84,89.96,20500.0,57.3867,57.4314,57.3547,57.4314,20500.0
2007-12-12 11:10:00,89.96,90.2,89.96,90.18,48300.0,57.4314,57.5846,57.4314,57.5718,48300.0
2007-12-12 11:15:00,90.17,90.2,90.09,90.18,31600.0,57.5654,57.5846,57.5143,57.5718,31600.0
2007-12-12 11:20:00,90.16,90.25,90.09,90.16,61900.0,57.559,57.6165,57.5143,57.559,61900.0
2007-12-12 11:25:00,90.16,90.29,89.95,90.29,53200.0,57.559,57.642,57.425,57.642,53200.0
2007-12-12 11:30:00,90.29,90.46,90.27,90.46,42600.0,57.642,57.7506,57.6293,57.7506,42600.0
2007-12-12 11:35:00,90.45,90.69,90.4,90.63,79300.0,57.7442,57.8974,57.7123,57.8591,79300.0
2007-12-12 11:40:00,90.63,90.75,90.54,90.56,52200.0,57.8591,57.9357,57.8016,57.8144,52200.0
2007-12-12 11:45:00,90.56,90.65,90.37,90.37,37100.0,57.8144,57.8719,57.6931,57.6931,37100.0
2007-12-12 11:50:00,90.37,90.4,90.17,90.19,39100.0,57.6931,57.7123,57.5654,57.5782,39100.0
2007-12-12 11:55:00,90.19,90.26,90.07,90.07,36900.0,57.5782,57.6229,57.5016,57.5016,36900.0
2007-12-12 12:00:00,90.09,90.14,89.93,89.93,72600.0,57.5143,57.5463,57.4122,57.4122,72600.0
2007-12-12 12:05:00,89.92,89.93,89.73,89.75,23900.0,57.4058,57.4122,57.2845,57.2973,23900.0
2007-12-12 12:10:00,89.75,89.82,89.59,89.8,25200.0,57.2973,57.342,57.1951,57.3292,25200.0
2007-12-12 12:15:00,89.79,89.79,89.56,89.57,23000.0,57.3228,57.3228,57.176,57.1824,23000.0
2007-12-12 12:20:00,89.57,89.64,89.5,89.56,17600.0,57.1824,57.2271,57.1377,57.176,17600.0
2007-12-12 12:25:00,89.55,89.65,89.5,89.57,13000.0,57.1696,57.2334,57.1377,57.1824,13000.0
2007-12-12 12:30:00,89.54,89.55,89.36,89.54,24400.0,57.1632,57.1696,57.0483,57.1632,24400.0
2007-12-12 12:35:00,89.54,89.56,89.42,89.43,18200.0,57.1632,57.176,57.0866,57.093,18200.0
2007-12-12 12:40:00,89.45,89.57,89.4,89.43,18500.0,57.1058,57.1824,57.0738,57.093,18500.0
2007-12-12 12:45:00,89.45,89.47,89.15,89.24,15300.0,57.1058,57.1185,56.9142,56.9717,15300.0
2007-12-12 12:50:00,89.28,89.75,89.22,89.29,32800.0,56.9972,57.2973,56.9589,57.0036,32800.0
2007-12-12 12:55:00,89.28,89.49,89.28,89.48,17800.0,56.9972,57.1313,56.9972,57.1249,17800.0
2007-12-12 13:00:00,89.48,89.48,89.33,89.43,13100.0,57.1249,57.1249,57.0292,57.093,13100.0
2007-12-12 13:05:00,89.43,89.7,89.43,89.7,13700.0,57.093,57.2654,57.093,57.2654,13700.0
2007-12-12 13:10:00,89.65,89.81,89.65,89.76,17700.0,57.2334,57.3356,57.2334,57.3037,17700.0
2007-12-12 13:15:00,89.8,89.85,89.76,89.8,11900.0,57.3292,57.3611,57.3037,57.3292,11900.0
2007-12-12 13:20:00,89.76,89.79,89.65,89.69,11400.0,57.3037,57.3228,57.2334,57.259,11400.0
2007-12-12 13:25:00,89.69,89.7,89.56,89.64,13500.0,57.259,57.2654,57.176,57.2271,13500.0
2007-12-12 13:30:00,89.6,89.65,89.41,89.45,20100.0,57.2015,57.2334,57.0802,57.1058,20100.0
2007-12-12 13:35:00,89.47,89.69,89.46,89.62,21400.0,57.1185,57.259,57.1121,57.2143,21400.0
2007-12-12 13:40:00,89.63,89.76,89.63,89.65,31400.0,57.2207,57.3037,57.2207,57.2334,31400.0
2007-12-12 13:45:00,89.65,89.65,89.38,89.52,44300.0,57.2334,57.2334,57.0611,57.1505,44300.0
2007-12-12 13:50:00,89.52,89.62,89.49,89.53,32900.0,57.1505,57.2143,57.1313,57.1568,32900.0
2007-12-12 13:55:00,89.5,89.59,89.41,89.52,25000.0,57.1377,57.1951,57.0802,57.1505,25000.0
2007-12-12 14:00:00,89.52,89.67,89.43,89.63,29200.0,57.1505,57.2462,57.093,57.2207,29200.0
2007-12-12 14:05:00,89.63,89.75,89.54,89.64,31200.0,57.2207,57.2973,57.1632,57.2271,31200.0
2007-12-12 14:10:00,89.68,89.87,89.58,89.8,57800.0,57.2526,57.3739,57.1888,57.3292,57800.0
2007-12-12 14:15:00,89.81,89.98,89.8,89.93,31900.0,57.3356,57.4441,57.3292,57.4122,31900.0
2007-12-12 14:20:00,89.93,89.93,89.55,89.81,42700.0,57.4122,57.4122,57.1696,57.3356,42700.0
2007-12-12 14:25:00,89.82,89.86,89.53,89.64,47100.0,57.342,57.3675,57.1568,57.2271,47100.0
2007-12-12 14:30:00,89.66,89.74,89.58,89.74,46300.0,57.2398,57.2909,57.1888,57.2909,46300.0
2007-12-12 14:35:00,89.77,89.82,89.63,89.82,15700.0,57.3101,57.342,57.2207,57.342,15700.0
2007-12-12 14:40:00,89.81,89.82,89.68,89.77,20300.0,57.3356,57.342,57.2526,57.3101,20300.0
2007-12-12 14:45:00,89.78,89.92,89.69,89.9,14700.0,57.3164,57.4058,57.259,57.3931,14700.0
2007-12-12 14:50:00,89.9,89.93,89.87,89.91,13800.0,57.3931,57.4122,57.3739,57.3994,13800.0
2007-12-12 14:55:00,89.92,90.0,89.84,89.88,52000.0,57.4058,57.4569,57.3547,57.3803,52000.0
2007-12-12 15:00:00,89.87,89.89,89.34,89.43,113600.0,57.3739,57.3867,57.0355,57.093,113600.0
2007-12-12 15:05:00,89.41,89.53,89.41,89.52,56800.0,57.0802,57.1568,57.0802,57.1505,56800.0
2007-12-12 15:10:00,89.52,89.52,89.01,89.09,76600.0,57.1505,57.1505,56.8249,56.8759,76600.0
2007-12-12 15:15:00,89.04,89.29,88.83,89.26,90000.0,56.844,57.0036,56.71,56.9845,90000.0
2007-12-12 15:20:00,89.25,89.36,89.13,89.13,55000.0,56.9781,57.0483,56.9015,56.9015,55000.0
2007-12-12 15:25:00,89.13,89.45,89.13,89.45,42300.0,56.9015,57.1058,56.9015,57.1058,42300.0
2007-12-12 15:30:00,89.46,89.49,89.22,89.28,49900.0,57.1121,57.1313,56.9589,56.9972,49900.0
2007-12-12 15:35:00,89.31,89.34,89.03,89.21,91100.0,57.0164,57.0355,56.8376,56.9525,91100.0
2007-12-12 15:40:00,89.2,89.32,89.09,89.26,142200.0,56.9462,57.0228,56.8759,56.9845,142200.0
2007-12-12 15:45:00,89.27,89.83,89.25,89.7,135400.0,56.9909,57.3484,56.9781,57.2654,135400.0
2007-12-12 15:50:00,89.68,89.93,89.5,89.64,142000.0,57.2526,57.4122,57.1377,57.2271,142000.0
2007-12-12 15:55:00,89.65,89.84,89.59,89.61,139900.0,57.2334,57.3547,57.1951,57.2079,139900.0
2007-12-13 09:30:00,89.04,89.25,88.29,89.25,48000.0,56.844,56.9781,56.3652,56.9781,48000.0
2007-12-13 09:35:00,89.26,89.75,89.26,89.48,46900.0,56.9845,57.2973,56.9845,57.1249,46900.0
2007-12-13 09:40:00,89.47,89.55,89.3,89.35,35800.0,57.1185,57.1696,57.01,57.0419,35800.0
2007-12-13 09:45:00,89.31,89.55,88.95,89.0,47700.0,57.0164,57.1696,56.7866,56.8185,47700.0
2007-12-13 09:50:00,88.97,89.08,88.7,88.86,24100.0,56.7993,56.8696,56.627,56.7291,24100.0
2007-12-13 09:55:00,88.81,88.88,88.75,88.83,13900.0,56.6972,56.7419,56.6589,56.71,13900.0
2007-12-13 10:00:00,88.83,89.01,88.74,88.99,29500.0,56.71,56.8249,56.6525,56.8121,29500.0
2007-12-13 10:05:00,88.99,89.48,88.91,89.46,34400.0,56.8121,57.1249,56.761,57.1121,34400.0
2007-12-13 10:10:00,89.48,89.54,89.15,89.24,31100.0,57.1249,57.1632,56.9142,56.9717,31100.0
2007-12-13 10:15:00,89.16,89.32,89.12,89.27,18400.0,56.9206,57.0228,56.8951,56.9909,18400.0
2007-12-13 10:20:00,89.24,89.65,89.23,89.34,33600.0,56.9717,57.2334,56.9653,57.0355,33600.0
2007-12-13 10:25:00,89.34,89.34,89.0,89.19,32500.0,57.0355,57.0355,56.8185,56.9398,32500.0
2007-12-13 10:30:00,89.21,90.07,89.21,89.86,108300.0,56.9525,57.5016,56.9525,57.3675,108300.0
2007-12-13 10:35:00,89.88,89.92,89.68,89.73,42900.0,57.3803,57.4058,57.2526,57.2845,42900.0
2007-12-13 10:40:00,89.73,89.77,89.67,89.69,35900.0,57.2845,57.3101,57.2462,57.259,35900.0
2007-12-13 10:45:00,89.69,89.69,89.33,89.45,42100.0,57.259,57.259,57.0292,57.1058,42100.0
2007-12-13 10:50:00,89.45,89.57,89.2,89.2,39500.0,57.1058,57.1824,56.9462,56.9462,39500.0
2007-12-13 10:55:00,89.22,89.22,88.55,88.64,58000.0,56.9589,56.9589,56.5312,56.5887,58000.0
2007-12-13 11:00:00,88.67,88.96,88.67,88.9,26300.0,56.6078,56.7929,56.6078,56.7546,26300.0
2007-12-13 11:05:00,88.9,89.05,88.72,88.98,27600.0,56.7546,56.8504,56.6397,56.8057,27600.0
2007-12-13 11:10:00,88.99,89.21,88.9,88.94,28600.0,56.8121,56.9525,56.7546,56.7802,28600.0
2007-12-13 11:15:00,88.94,88.96,88.72,88.76,42600.0,56.7802,56.7929,56.6397,56.6653,42600.0
2007-12-13 11:20:00,88.76,88.76,88.29,88.29,62100.0,56.6653,56.6653,56.3652,56.3652,62100.0
2007-12-13 11:25:00,88.31,88.61,88.27,88.59,34900.0,56.378,56.5695,56.3524,56.5567,34900.0
2007-12-13 11:30:00,88.58,88.75,88.52,88.7,29500.0,56.5503,56.6589,56.512,56.627,29500.0
2007-12-13 11:35:00,88.7,88.83,88.7,88.73,18900.0,56.627,56.71,56.627,56.6461,18900.0
2007-12-13 11:40:00,88.76,88.97,88.73,88.95,14900.0,56.6653,56.7993,56.6461,56.7866,14900.0
2007-12-13 11:45:00,88.91,88.93,88.84,88.85,12800.0,56.761,56.7738,56.7163,56.7227,12800.0
2007-12-13 11:50:00,88.83,88.97,88.77,88.95,20600.0,56.71,56.7993,56.6716,56.7866,20600.0
2007-12-13 11:55:00,88.93,88.99,88.88,88.92,14700.0,56.7738,56.8121,56.7419,56.7674,14700.0
2007-12-13 12:00:00,88.95,88.96,88.66,88.77,28300.0,56.7866,56.7929,56.6014,56.6716,28300.0
2007-12-13 12:05:00,88.75,89.0,88.75,88.98,17200.0,56.6589,56.8185,56.6589,56.8057,17200.0
2007-12-13 12:10:00,89.0,89.04,88.85,88.93,11000.0,56.8185,56.844,56.7227,56.7738,11000.0
2007-12-13 12:15:00,88.94,89.07,88.94,89.07,13700.0,56.7802,56.8632,56.7802,56.8632,13700.0
2007-12-13 12:20:00,89.07,89.12,88.89,88.99,18900.0,56.8632,56.8951,56.7483,56.8121,18900.0
2007-12-13 12:25:00,88.99,89.12,88.96,89.06,16400.0,56.8121,56.8951,56.7929,56.8568,16400.0
2007-12-13 12:30:00,89.05,89.15,88.95,89.06,21200.0,56.8504,56.9142,56.7866,56.8568,21200.0
2007-12-13 12:35:00,89.06,89.15,89.05,89.11,17300.0,56.8568,56.9142,56.8504,56.8887,17300.0
2007-12-13 12:40:00,89.11,89.11,88.79,88.83,25700.0,56.8887,56.8887,56.6844,56.71,25700.0
2007-12-13 12:45:00,88.81,88.91,88.75,88.8,20200.0,56.6972,56.761,56.6589,56.6908,20200.0
2007-12-13 12:50:00,88.79,88.81,88.64,88.68,32700.0,56.6844,56.6972,56.5887,56.6142,32700.0
2007-12-13 12:55:00,88.67,88.68,88.56,88.62,21300.0,56.6078,56.6142,56.5376,56.5759,21300.0
2007-12-13 13:00:00,88.64,88.77,88.61,88.66,17500.0,56.5887,56.6716,56.5695,56.6014,17500.0
2007-12-13 13:05:00,88.62,88.79,88.59,88.75,17900.0,56.5759,56.6844,56.5567,56.6589,17900.0
2007-12-13 13:10:00,88.73,88.74,88.48,88.5,22600.0,56.6461,56.6525,56.4865,56.4993,22600.0
2007-12-13 13:15:00,88.5,88.61,88.34,88.45,20700.0,56.4993,56.5695,56.3971,56.4674,20700.0
2007-12-13 13:20:00,88.45,88.52,88.26,88.43,29400.0,56.4674,56.512,56.3461,56.4546,29400.0
2007-12-13 13:25:00,88.44,88.74,88.44,88.7,17200.0,56.461,56.6525,56.461,56.627,17200.0
2007-12-13 13:30:00,88.7,88.73,88.39,88.53,24000.0,56.627,56.6461,56.4291,56.5184,24000.0
2007-12-13 13:35:00,88.5,88.58,88.3,88.3,31900.0,56.4993,56.5503,56.3716,56.3716,31900.0
2007-12-13 13:40:00,88.3,88.69,88.3,88.66,24800.0,56.3716,56.6206,56.3716,56.6014,24800.0
2007-12-13 13:45:00,88.66,88.75,88.53,88.67,25800.0,56.6014,56.6589,56.5184,56.6078,25800.0
2007-12-13 13:50:00,88.69,88.75,88.57,88.6,30200.0,56.6206,56.6589,56.544,56.5631,30200.0
2007-12-13 13:55:00,88.6,88.61,88.46,88.54,28900.0,56.5631,56.5695,56.4737,56.5248,28900.0
2007-12-13 14:00:00,88.54,88.75,88.37,88.72,34700.0,56.5248,56.6589,56.4163,56.6397,34700.0
2007-12-13 14:05:00,88.74,88.86,88.67,88.72,21300.0,56.6525,56.7291,56.6078,56.6397,21300.0
2007-12-13 14:10:00,88.73,88.78,88.51,88.61,27100.0,56.6461,56.678,56.5057,56.5695,27100.0
2007-12-13 14:15:00,88.62,88.9,88.51,88.89,22600.0,56.5759,56.7546,56.5057,56.7483,22600.0
2007-12-13 14:20:00,88.9,89.15,88.82,89.1,39300.0,56.7546,56.9142,56.7036,56.8823,39300.0
2007-12-13 14:25:00,89.06,89.06,88.85,89.0,49600.0,56.8568,56.8568,56.7227,56.8185,49600.0
2007-12-13 14:30:00,89.01,89.11,88.97,89.01,25600.0,56.8249,56.8887,56.7993,56.8249,25600.0
2007-12-13 14:35:00,89.0,89.13,88.96,89.08,25400.0,56.8185,56.9015,56.7929,56.8696,25400.0
2007-12-13 14:40:00,89.06,89.17,89.02,89.11,21600.0,56.8568,56.927,56.8312,56.8887,21600.0
2007-12-13 14:45:00,89.11,89.2,89.02,89.12,26000.0,56.8887,56.9462,56.8312,56.8951,26000.0
2007-12-13 14:50:00,89.08,89.26,89.08,89.22,15400.0,56.8696,56.9845,56.8696,56.9589,15400.0
2007-12-13 14:55:00,89.21,89.29,89.14,89.15,16800.0,56.9525,57.0036,56.9079,56.9142,16800.0
2007-12-13 15:00:00,89.15,89.39,89.13,89.32,16300.0,56.9142,57.0675,56.9015,57.0228,16300.0
2007-12-13 15:05:00,89.36,89.44,89.31,89.33,35800.0,57.0483,57.0994,57.0164,57.0292,35800.0
2007-12-13 15:10:00,89.33,89.33,89.08,89.09,52200.0,57.0292,57.0292,56.8696,56.8759,52200.0
2007-12-13 15:15:00,89.11,89.33,89.0,89.26,33700.0,56.8887,57.0292,56.8185,56.9845,33700.0
2007-12-13 15:20:00,89.26,89.35,89.11,89.18,50700.0,56.9845,57.0419,56.8887,56.9334,50700.0
2007-12-13 15:25:00,89.19,89.54,89.17,89.47,36200.0,56.9398,57.1632,56.927,57.1185,36200.0
2007-12-13 15:30:00,89.46,89.68,89.38,89.67,39300.0,57.1121,57.2526,57.0611,57.2462,39300.0
2007-12-13 15:35:00,89.69,89.69,89.41,89.5,25000.0,57.259,57.259,57.0802,57.1377,25000.0
2007-12-13 15:40:00,89.51,89.69,89.49,89.63,57000.0,57.1441,57.259,57.1313,57.2207,57000.0
2007-12-13 15:45:00,89.61,89.94,89.6,89.83,81700.0,57.2079,57.4186,57.2015,57.3484,81700.0
2007-12-13 15:50:00,89.82,89.87,89.68,89.74,69300.0,57.342,57.3739,57.2526,57.2909,69300.0
2007-12-13 15:55:00,89.74,89.95,89.71,89.95,62700.0,57.2909,57.425,57.2718,57.425,62700.0
2007-12-14 09:30:00,88.67,88.67,88.11,88.53,148900.0,56.6078,56.6078,56.2503,56.5184,148900.0
2007-12-14 09:35:00,88.52,88.57,88.27,88.32,90800.0,56.512,56.544,56.3524,56.3844,90800.0
2007-12-14 09:40:00,88.32,88.53,88.26,88.39,63900.0,56.3844,56.5184,56.3461,56.4291,63900.0
2007-12-14 09:45:00,88.39,88.92,88.25,88.83,97200.0,56.4291,56.7674,56.3397,56.71,97200.0
2007-12-14 09:50:00,88.79,88.95,88.63,88.91,32100.0,56.6844,56.7866,56.5823,56.761,32100.0
2007-12-14 09:55:00,88.91,88.99,88.51,88.59,67600.0,56.761,56.8121,56.5057,56.5567,67600.0
2007-12-14 10:00:00,88.57,88.81,88.51,88.7,32100.0,56.544,56.6972,56.5057,56.627,32100.0
2007-12-14 10:05:00,88.7,88.86,88.59,88.71,63200.0,56.627,56.7291,56.5567,56.6333,63200.0
2007-12-14 10:10:00,88.71,88.87,88.71,88.86,44900.0,56.6333,56.7355,56.6333,56.7291,44900.0
2007-12-14 10:15:00,88.87,89.05,88.85,89.01,82200.0,56.7355,56.8504,56.7227,56.8249,82200.0
2007-12-14 10:20:00,89.0,89.08,88.96,89.05,48400.0,56.8185,56.8696,56.7929,56.8504,48400.0
2007-12-14 10:25:00,89.05,89.06,88.92,89.03,40100.0,56.8504,56.8568,56.7674,56.8376,40100.0
2007-12-14 10:30:00,89.02,89.04,88.93,88.93,63700.0,56.8312,56.844,56.7738,56.7738,63700.0
2007-12-14 10:35:00,88.93,89.0,88.9,88.93,23200.0,56.7738,56.8185,56.7546,56.7738,23200.0
2007-12-14 10:40:00,88.93,89.07,88.86,88.88,41800.0,56.7738,56.8632,56.7291,56.7419,41800.0
2007-12-14 10:45:00,88.9,88.97,88.75,88.93,29900.0,56.7546,56.7993,56.6589,56.7738,29900.0
2007-12-14 10:50:00,88.96,89.04,88.95,89.03,23400.0,56.7929,56.844,56.7866,56.8376,23400.0
2007-12-14 10:55:00,89.03,89.08,89.01,89.08,32300.0,56.8376,56.8696,56.8249,56.8696,32300.0
2007-12-14 11:00:00,89.08,89.26,89.07,89.23,49900.0,56.8696,56.9845,56.8632,56.9653,49900.0
2007-12-14 11:05:00,89.26,89.33,89.23,89.27,38000.0,56.9845,57.0292,56.9653,56.9909,38000.0
2007-12-14 11:10:00,89.28,89.29,89.05,89.05,28500.0,56.9972,57.0036,56.8504,56.8504,28500.0
2007-12-14 11:15:00,89.04,89.09,88.96,89.0,37100.0,56.844,56.8759,56.7929,56.8185,37100.0
2007-12-14 11:20:00,89.01,89.17,88.97,89.15,19100.0,56.8249,56.927,56.7993,56.9142,19100.0
2007-12-14 11:25:00,89.15,89.31,89.13,89.18,18800.0,56.9142,57.0164,56.9015,56.9334,18800.0
2007-12-14 11:30:00,89.19,89.21,89.13,89.17,10900.0,56.9398,56.9525,56.9015,56.927,10900.0
2007-12-14 11:35:00,89.18,89.18,89.13,89.16,39100.0,56.9334,56.9334,56.9015,56.9206,39100.0
2007-12-14 11:40:00,89.17,89.19,88.98,88.98,46400.0,56.927,56.9398,56.8057,56.8057,46400.0
2007-12-14 11:45:00,89.0,89.03,88.77,88.79,27800.0,56.8185,56.8376,56.6716,56.6844,27800.0
2007-12-14 11:50:00,88.81,88.87,88.8,88.84,11600.0,56.6972,56.7355,56.6908,56.7163,11600.0
2007-12-14 11:55:00,88.85,88.93,88.84,88.85,16500.0,56.7227,56.7738,56.7163,56.7227,16500.0
2007-12-14 12:00:00,88.85,88.93,88.68,88.7,21500.0,56.7227,56.7738,56.6142,56.627,21500.0
2007-12-14 12:05:00,88.71,88.71,88.56,88.61,15300.0,56.6333,56.6333,56.5376,56.5695,15300.0
2007-12-14 12:10:00,88.61,88.74,88.59,88.73,11900.0,56.5695,56.6525,56.5567,56.6461,11900.0
2007-12-14 12:15:00,88.73,88.82,88.71,88.82,13100.0,56.6461,56.7036,56.6333,56.7036,13100.0
2007-12-14 12:20:00,88.81,89.01,88.8,89.0,15100.0,56.6972,56.8249,56.6908,56.8185,15100.0
2007-12-14 12:25:00,89.0,89.0,88.72,88.76,54600.0,56.8185,56.8185,56.6397,56.6653,54600.0
2007-12-14 12:30:00,88.77,88.8,88.7,88.72,30900.0,56.6716,56.6908,56.627,56.6397,30900.0
2007-12-14 12:35:00,88.72,88.81,88.67,88.74,28200.0,56.6397,56.6972,56.6078,56.6525,28200.0
2007-12-14 12:40:00,88.74,88.8,88.72,88.79,14900.0,56.6525,56.6908,56.6397,56.6844,14900.0
2007-12-14 12:45:00,88.79,88.91,88.77,88.88,15300.0,56.6844,56.761,56.6716,56.7419,15300.0
2007-12-14 12:50:00,88.9,89.03,88.87,88.98,18700.0,56.7546,56.8376,56.7355,56.8057,18700.0
2007-12-14 12:55:00,88.97,89.03,88.91,88.94,18400.0,56.7993,56.8376,56.761,56.7802,18400.0
2007-12-14 13:00:00,88.93,89.04,88.89,89.03,15900.0,56.7738,56.844,56.7483,56.8376,15900.0
2007-12-14 13:05:00,89.03,89.05,89.0,89.03,9600.0,56.8376,56.8504,56.8185,56.8376,9600.0
2007-12-14 13:10:00,89.03,89.04,89.01,89.03,10300.0,56.8376,56.844,56.8249,56.8376,10300.0
2007-12-14 13:15:00,89.04,89.09,88.91,88.91,20700.0,56.844,56.8759,56.761,56.761,20700.0
2007-12-14 13:20:00,88.92,89.02,88.9,89.02,10100.0,56.7674,56.8312,56.7546,56.8312,10100.0
2007-12-14 13:25:00,89.02,89.38,89.02,89.24,28100.0,56.8312,57.0611,56.8312,56.9717,28100.0
2007-12-14 13:30:00,89.24,89.29,89.2,89.26,25800.0,56.9717,57.0036,56.9462,56.9845,25800.0
2007-12-14 13:35:00,89.25,89.26,89.18,89.26,15800.0,56.9781,56.9845,56.9334,56.9845,15800.0
2007-12-14 13:40:00,89.26,89.26,89.17,89.18,14800.0,56.9845,56.9845,56.927,56.9334,14800.0
2007-12-14 13:45:00,89.18,89.18,89.07,89.14,15500.0,56.9334,56.9334,56.8632,56.9079,15500.0
2007-12-14 13:50:00,89.14,89.21,89.07,89.16,15800.0,56.9079,56.9525,56.8632,56.9206,15800.0
2007-12-14 13:55:00,89.16,89.24,89.15,89.17,21000.0,56.9206,56.9717,56.9142,56.927,21000.0
2007-12-14 14:00:00,89.15,89.18,88.79,88.83,28900.0,56.9142,56.9334,56.6844,56.71,28900.0
2007-12-14 14:05:00,88.84,88.85,88.74,88.81,32700.0,56.7163,56.7227,56.6525,56.6972,32700.0
2007-12-14 14:10:00,88.81,88.96,88.81,88.92,17700.0,56.6972,56.7929,56.6972,56.7674,17700.0
2007-12-14 14:15:00,88.91,88.96,88.86,88.89,19200.0,56.761,56.7929,56.7291,56.7483,19200.0
2007-12-14 14:20:00,88.9,88.93,88.86,88.91,18100.0,56.7546,56.7738,56.7291,56.761,18100.0
2007-12-14 14:25:00,88.92,89.01,88.92,88.98,23900.0,56.7674,56.8249,56.7674,56.8057,23900.0
2007-12-14 14:30:00,88.98,89.01,88.88,88.91,30200.0,56.8057,56.8249,56.7419,56.761,30200.0
2007-12-14 14:35:00,88.91,88.97,88.89,88.93,19800.0,56.761,56.7993,56.7483,56.7738,19800.0
2007-12-14 14:40:00,88.92,88.97,88.83,88.93,31400.0,56.7674,56.7993,56.71,56.7738,31400.0
2007-12-14 14:45:00,88.93,88.95,88.89,88.91,28800.0,56.7738,56.7866,56.7483,56.761,28800.0
2007-12-14 14:50:00,88.91,88.93,88.83,88.91,72900.0,56.761,56.7738,56.71,56.761,72900.0
2007-12-14 14:55:00,88.92,88.94,88.81,88.9,79600.0,56.7674,56.7802,56.6972,56.7546,79600.0
2007-12-14 15:00:00,88.9,88.94,88.53,88.58,52900.0,56.7546,56.7802,56.5184,56.5503,52900.0
2007-12-14 15:05:00,88.58,88.69,88.52,88.67,38900.0,56.5503,56.6206,56.512,56.6078,38900.0
2007-12-14 15:10:00,88.67,88.78,88.67,88.76,27400.0,56.6078,56.678,56.6078,56.6653,27400.0
2007-12-14 15:15:00,88.76,88.76,88.53,88.54,41300.0,56.6653,56.6653,56.5184,56.5248,41300.0
2007-12-14 15:20:00,88.52,88.56,88.48,88.52,38900.0,56.512,56.5376,56.4865,56.512,38900.0
2007-12-14 15:25:00,88.53,88.56,88.44,88.55,32600.0,56.5184,56.5376,56.461,56.5312,32600.0
2007-12-14 15:30:00,88.55,88.78,88.55,88.75,59700.0,56.5312,56.678,56.5312,56.6589,59700.0
2007-12-14 15:35:00,88.76,88.95,88.74,88.79,70500.0,56.6653,56.7866,56.6525,56.6844,70500.0
2007-12-14 15:40:00,88.77,88.91,88.63,88.83,85800.0,56.6716,56.761,56.5823,56.71,85800.0
2007-12-14 15:45:00,88.83,88.99,88.77,88.9,71700.0,56.71,56.8121,56.6716,56.7546,71700.0
2007-12-14 15:50:00,88.91,88.95,88.58,88.58,80300.0,56.761,56.7866,56.5503,56.5503,80300.0
2007-12-14 15:55:00,88.59,88.88,88.59,88.66,167200.0,56.5567,56.7419,56.5567,56.6014,167200.0
2007-12-17 09:30:00,88.17,88.91,88.17,88.53,62300.0,56.2886,56.761,56.2886,56.5184,62300.0
2007-12-17 09:35:00,88.57,88.62,88.1,88.3,44700.0,56.544,56.5759,56.2439,56.3716,44700.0
2007-12-17 09:40:00,88.25,88.51,88.14,88.5,43100.0,56.3397,56.5057,56.2694,56.4993,43100.0
2007-12-17 09:45:00,88.45,88.49,88.36,88.49,33500.0,56.4674,56.4929,56.4099,56.4929,33500.0
2007-12-17 09:50:00,88.49,88.52,87.86,87.98,56300.0,56.4929,56.512,56.0907,56.1673,56300.0
2007-12-17 09:55:00,87.98,88.26,87.92,88.22,51100.0,56.1673,56.3461,56.129,56.3205,51100.0
2007-12-17 10:00:00,88.17,88.84,88.04,88.84,44300.0,56.2886,56.7163,56.2056,56.7163,44300.0
2007-12-17 10:05:00,88.87,88.97,88.5,88.53,53000.0,56.7355,56.7993,56.4993,56.5184,53000.0
2007-12-17 10:10:00,88.52,88.72,88.48,88.68,52600.0,56.512,56.6397,56.4865,56.6142,52600.0
2007-12-17 10:15:00,88.7,89.14,88.61,89.09,56300.0,56.627,56.9079,56.5695,56.8759,56300.0
2007-12-17 10:20:00,89.1,89.19,88.88,88.88,28500.0,56.8823,56.9398,56.7419,56.7419,28500.0
2007-12-17 10:25:00,88.88,88.93,88.62,88.7,37800.0,56.7419,56.7738,56.5759,56.627,37800.0
2007-12-17 10:30:00,88.68,89.0,88.52,88.93,35800.0,56.6142,56.8185,56.512,56.7738,35800.0
2007-12-17 10:35:00,88.93,89.0,88.72,88.72,38400.0,56.7738,56.8185,56.6397,56.6397,38400.0
2007-12-17 10:40:00,88.75,88.86,88.6,88.62,18700.0,56.6589,56.7291,56.5631,56.5759,18700.0
2007-12-17 10:45:00,88.63,88.88,88.62,88.86,19600.0,56.5823,56.7419,56.5759,56.7291,19600.0
2007-12-17 10:50:00,88.84,88.84,88.45,88.5,34600.0,56.7163,56.7163,56.4674,56.4993,34600.0
2007-12-17 10:55:00,88.54,88.67,88.46,88.64,17200.0,56.5248,56.6078,56.4737,56.5887,17200.0
2007-12-17 11:00:00,88.66,88.94,88.62,88.76,33800.0,56.6014,56.7802,56.5759,56.6653,33800.0
2007-12-17 11:05:00,88.75,88.75,88.65,88.72,15000.0,56.6589,56.6589,56.595,56.6397,15000.0
2007-12-17 11:10:00,88.7,88.74,88.6,88.68,16000.0,56.627,56.6525,56.5631,56.6142,16000.0
2007-12-17 11:15:00,88.7,88.7,88.49,88.56,40600.0,56.627,56.627,56.4929,56.5376,40600.0
2007-12-17 11:20:00,88.53,88.56,88.25,88.37,59000.0,56.5184,56.5376,56.3397,56.4163,59000.0
2007-12-17 11:25:00,88.35,88.47,88.24,88.26,23800.0,56.4035,56.4801,56.3333,56.3461,23800.0
2007-12-17 11:30:00,88.27,88.41,88.17,88.17,26200.0,56.3524,56.4418,56.2886,56.2886,26200.0
2007-12-17 11:35:00,88.19,88.21,88.01,88.06,18500.0,56.3014,56.3141,56.1865,56.2184,18500.0
2007-12-17 11:40:00,88.05,88.09,87.91,87.92,32100.0,56.212,56.2375,56.1226,56.129,32100.0
2007-12-17 11:45:00,87.92,88.01,87.73,87.76,36900.0,56.129,56.1865,56.0077,56.0269,36900.0
2007-12-17 11:50:00,87.76,87.8,87.54,87.58,63400.0,56.0269,56.0524,55.8864,55.9119,63400.0
2007-12-17 11:55:00,87.59,87.63,87.48,87.62,28500.0,55.9183,55.9439,55.8481,55.9375,28500.0
2007-12-17 12:00:00,87.62,87.69,87.58,87.66,23000.0,55.9375,55.9822,55.9119,55.963,23000.0
2007-12-17 12:05:00,87.66,87.76,87.63,87.75,19000.0,55.963,56.0269,55.9439,56.0205,19000.0
2007-12-17 12:10:00,87.75,87.8,87.71,87.79,20900.0,56.0205,56.0524,55.9949,56.046,20900.0
2007-12-17 12:15:00,87.79,87.84,87.5,87.54,46500.0,56.046,56.0779,55.8609,55.8864,46500.0
2007-12-17 12:20:00,87.52,87.57,87.42,87.56,24400.0,55.8736,55.9056,55.8098,55.8992,24400.0
2007-12-17 12:25:00,87.55,87.61,87.31,87.34,20900.0,55.8928,55.9311,55.7396,55.7587,20900.0
2007-12-17 12:30:00,87.33,87.41,87.23,87.36,37500.0,55.7523,55.8034,55.6885,55.7715,37500.0
2007-12-17 12:35:00,87.37,87.44,87.36,87.41,22800.0,55.7779,55.8226,55.7715,55.8034,22800.0
2007-12-17 12:40:00,87.42,87.45,87.39,87.39,19600.0,55.8098,55.8289,55.7906,55.7906,19600.0
2007-12-17 12:45:00,87.41,87.41,87.34,87.38,11100.0,55.8034,55.8034,55.7587,55.7843,11100.0
2007-12-17 12:50:00,87.37,87.47,87.35,87.43,14600.0,55.7779,55.8417,55.7651,55.8162,14600.0
2007-12-17 12:55:00,87.44,87.51,87.37,87.47,24100.0,55.8226,55.8673,55.7779,55.8417,24100.0
2007-12-17 13:00:00,87.47,87.51,87.41,87.47,23500.0,55.8417,55.8673,55.8034,55.8417,23500.0
2007-12-17 13:05:00,87.47,87.49,87.25,87.34,21700.0,55.8417,55.8545,55.7013,55.7587,21700.0
2007-12-17 13:10:00,87.35,87.35,87.2,87.24,26200.0,55.7651,55.7651,55.6693,55.6949,26200.0
2007-12-17 13:15:00,87.24,87.24,87.0,87.05,47000.0,55.6949,55.6949,55.5417,55.5736,47000.0
2007-12-17 13:20:00,87.06,87.33,87.06,87.22,31500.0,55.58,55.7523,55.58,55.6821,31500.0
2007-12-17 13:25:00,87.22,87.33,87.22,87.3,15500.0,55.6821,55.7523,55.6821,55.7332,15500.0
2007-12-17 13:30:00,87.32,87.34,87.22,87.31,11800.0,55.746,55.7587,55.6821,55.7396,11800.0
2007-12-17 13:35:00,87.31,87.33,87.17,87.2,18400.0,55.7396,55.7523,55.6502,55.6693,18400.0
2007-12-17 13:40:00,87.19,87.26,87.12,87.16,14700.0,55.663,55.7076,55.6183,55.6438,14700.0
2007-12-17 13:45:00,87.18,87.2,87.03,87.15,26700.0,55.6566,55.6693,55.5608,55.6374,26700.0
2007-12-17 13:50:00,87.14,87.16,87.01,87.03,29200.0,55.631,55.6438,55.548,55.5608,29200.0
2007-12-17 13:55:00,87.03,87.07,86.77,86.77,46100.0,55.5608,55.5864,55.3948,55.3948,46100.0
2007-12-17 14:00:00,86.77,86.77,86.58,86.6,54800.0,55.3948,55.3948,55.2735,55.2863,54800.0
2007-12-17 14:05:00,86.62,86.64,86.49,86.55,43500.0,55.2991,55.3118,55.2161,55.2544,43500.0
2007-12-17 14:10:00,86.57,86.65,86.43,86.55,57400.0,55.2671,55.3182,55.1778,55.2544,57400.0
2007-12-17 14:15:00,86.57,86.68,86.3,86.38,84700.0,55.2671,55.3374,55.0948,55.1458,84700.0
2007-12-17 14:20:00,86.37,86.72,86.37,86.58,40900.0,55.1395,55.3629,55.1395,55.2735,40900.0
2007-12-17 14:25:00,86.55,86.8,86.55,86.69,54000.0,55.2544,55.414,55.2544,55.3438,54000.0
2007-12-17 14:30:00,86.68,86.96,86.67,86.96,58500.0,55.3374,55.5161,55.331,55.5161,58500.0
2007-12-17 14:35:00,86.96,86.97,86.82,86.97,43900.0,55.5161,55.5225,55.4267,55.5225,43900.0
2007-12-17 14:40:00,86.97,87.0,86.85,86.9,34600.0,55.5225,55.5417,55.4459,55.4778,34600.0
2007-12-17 14:45:00,86.9,87.05,86.88,87.02,31500.0,55.4778,55.5736,55.4651,55.5544,31500.0
2007-12-17 14:50:00,87.03,87.04,86.65,86.66,29300.0,55.5608,55.5672,55.3182,55.3246,29300.0
2007-12-17 14:55:00,86.66,86.74,86.58,86.64,45500.0,55.3246,55.3757,55.2735,55.3118,45500.0
2007-12-17 15:00:00,86.62,86.72,86.5,86.52,45800.0,55.2991,55.3629,55.2225,55.2352,45800.0
2007-12-17 15:05:00,86.5,86.58,86.4,86.43,48600.0,55.2225,55.2735,55.1586,55.1778,48600.0
2007-12-17 15:10:00,86.44,86.85,86.43,86.82,69300.0,55.1842,55.4459,55.1778,55.4267,69300.0
2007-12-17 15:15:00,86.83,86.85,86.65,86.72,68600.0,55.4331,55.4459,55.3182,55.3629,68600.0
2007-12-17 15:20:00,86.73,86.78,86.63,86.75,34700.0,55.3693,55.4012,55.3054,55.3821,34700.0
2007-12-17 15:25:00,86.75,86.79,86.59,86.64,32100.0,55.3821,55.4076,55.2799,55.3118,32100.0
2007-12-17 15:30:00,86.66,87.0,86.63,86.9,49500.0,55.3246,55.5417,55.3054,55.4778,49500.0
2007-12-17 15:35:00,86.88,87.13,86.83,87.07,48700.0,55.4651,55.6247,55.4331,55.5864,48700.0
2007-12-17 15:40:00,87.06,87.11,86.9,86.97,53400.0,55.58,55.6119,55.4778,55.5225,53400.0
2007-12-17 15:45:00,86.97,86.97,86.75,86.77,51500.0,55.5225,55.5225,55.3821,55.3948,51500.0
2007-12-17 15:50:00,86.76,86.91,86.7,86.91,90600.0,55.3884,55.4842,55.3501,55.4842,90600.0
2007-12-17 15:55:00,86.9,86.9,86.77,86.89,101500.0,55.4778,55.4778,55.3948,55.4714,101500.0
2007-12-18 09:30:00,87.7,88.29,87.69,87.93,51100.0,55.9885,56.3652,55.9822,56.1354,51100.0
2007-12-18 09:35:00,87.93,87.97,87.58,87.77,28600.0,56.1354,56.1609,55.9119,56.0332,28600.0
2007-12-18 09:40:00,87.73,87.8,87.68,87.71,28400.0,56.0077,56.0524,55.9758,55.9949,28400.0
2007-12-18 09:45:00,87.7,87.75,87.57,87.75,42900.0,55.9885,56.0205,55.9056,56.0205,42900.0
2007-12-18 09:50:00,87.73,87.95,87.7,87.95,47300.0,56.0077,56.1482,55.9885,56.1482,47300.0
2007-12-18 09:55:00,87.94,87.96,87.65,87.71,22900.0,56.1418,56.1545,55.9566,55.9949,22900.0
2007-12-18 10:00:00,87.72,87.8,87.65,87.69,24000.0,56.0013,56.0524,55.9566,55.9822,24000.0
2007-12-18 10:05:00,87.64,87.68,87.46,87.47,42600.0,55.9502,55.9758,55.8353,55.8417,42600.0
2007-12-18 10:10:00,87.47,87.61,87.38,87.6,53600.0,55.8417,55.9311,55.7843,55.9247,53600.0
2007-12-18 10:15:00,87.59,87.69,87.54,87.64,35500.0,55.9183,55.9822,55.8864,55.9502,35500.0
2007-12-18 10:20:00,87.66,87.73,87.6,87.7,38100.0,55.963,56.0077,55.9247,55.9885,38100.0
2007-12-18 10:25:00,87.7,87.7,87.4,87.63,43100.0,55.9885,55.9885,55.797,55.9439,43100.0
2007-12-18 10:30:00,87.65,87.72,87.56,87.57,31800.0,55.9566,56.0013,55.8992,55.9056,31800.0
2007-12-18 10:35:00,87.56,87.56,87.29,87.35,28300.0,55.8992,55.8992,55.7268,55.7651,28300.0
2007-12-18 10:40:00,87.33,87.42,87.25,87.35,25500.0,55.7523,55.8098,55.7013,55.7651,25500.0
2007-12-18 10:45:00,87.39,87.57,87.29,87.56,23100.0,55.7906,55.9056,55.7268,55.8992,23100.0
2007-12-18 10:50:00,87.57,87.57,87.33,87.41,23400.0,55.9056,55.9056,55.7523,55.8034,23400.0
2007-12-18 10:55:00,87.4,87.62,87.35,87.57,17600.0,55.797,55.9375,55.7651,55.9056,17600.0
2007-12-18 11:00:00,87.58,87.68,87.48,87.53,26400.0,55.9119,55.9758,55.8481,55.88,26400.0
2007-12-18 11:05:00,87.53,87.57,87.41,87.44,14100.0,55.88,55.9056,55.8034,55.8226,14100.0
2007-12-18 11:10:00,87.44,87.53,87.36,87.49,20700.0,55.8226,55.88,55.7715,55.8545,20700.0
2007-12-18 11:15:00,87.49,87.52,87.41,87.43,13200.0,55.8545,55.8736,55.8034,55.8162,13200.0
2007-12-18 11:20:00,87.43,87.5,87.25,87.25,25300.0,55.8162,55.8609,55.7013,55.7013,25300.0
2007-12-18 11:25:00,87.25,87.33,87.05,87.05,33200.0,55.7013,55.7523,55.5736,55.5736,33200.0
2007-12-18 11:30:00,87.02,87.02,86.9,86.93,33300.0,55.5544,55.5544,55.4778,55.497,33300.0
2007-12-18 11:35:00,86.91,86.95,86.88,86.9,46600.0,55.4842,55.5097,55.4651,55.4778,46600.0
2007-12-18 11:40:00,86.9,86.91,86.78,86.78,29000.0,55.4778,55.4842,55.4012,55.4012,29000.0
2007-12-18 11:45:00,86.78,86.79,86.29,86.31,106800.0,55.4012,55.4076,55.0884,55.1012,106800.0
2007-12-18 11:50:00,86.29,86.34,86.13,86.13,34900.0,55.0884,55.1203,54.9862,54.9862,34900.0
2007-12-18 11:55:00,86.12,86.19,85.93,85.96,44400.0,54.9799,55.0245,54.8586,54.8777,44400.0
2007-12-18 12:00:00,85.97,86.08,85.81,86.08,64900.0,54.8841,54.9543,54.782,54.9543,64900.0
2007-12-18 12:05:00,86.09,86.42,85.99,86.29,66300.0,54.9607,55.1714,54.8969,55.0884,66300.0
2007-12-18 12:10:00,86.29,86.29,85.95,85.98,37400.0,55.0884,55.0884,54.8713,54.8905,37400.0
2007-12-18 12:15:00,85.98,86.06,85.93,85.99,28200.0,54.8905,54.9416,54.8586,54.8969,28200.0
2007-12-18 12:20:00,86.0,86.04,85.86,85.97,38200.0,54.9033,54.9288,54.8139,54.8841,38200.0
2007-12-18 12:25:00,85.97,86.0,85.84,85.84,24500.0,54.8841,54.9033,54.8011,54.8011,24500.0
2007-12-18 12:30:00,85.83,85.99,85.77,85.82,27300.0,54.7947,54.8969,54.7564,54.7883,27300.0
2007-12-18 12:35:00,85.83,86.0,85.8,85.97,24600.0,54.7947,54.9033,54.7756,54.8841,24600.0
2007-12-18 12:40:00,86.0,86.3,85.96,86.3,16400.0,54.9033,55.0948,54.8777,55.0948,16400.0
2007-12-18 12:45:00,86.3,86.35,86.27,86.3,17500.0,55.0948,55.1267,55.0756,55.0948,17500.0
2007-12-18 12:50:00,86.33,86.33,86.11,86.13,14400.0,55.1139,55.1139,54.9735,54.9862,14400.0
2007-12-18 12:55:00,86.11,86.16,86.11,86.14,17200.0,54.9735,55.0054,54.9735,54.9926,17200.0
2007-12-18 13:00:00,86.14,86.16,86.06,86.07,14500.0,54.9926,55.0054,54.9416,54.9479,14500.0
2007-12-18 13:05:00,86.07,86.29,86.07,86.29,10000.0,54.9479,55.0884,54.9479,55.0884,10000.0
2007-12-18 13:10:00,86.27,86.32,86.21,86.22,12100.0,55.0756,55.1075,55.0373,55.0437,12100.0
2007-12-18 13:15:00,86.22,86.24,86.07,86.1,19200.0,55.0437,55.0565,54.9479,54.9671,19200.0
2007-12-18 13:20:00,86.1,86.35,86.08,86.32,23000.0,54.9671,55.1267,54.9543,55.1075,23000.0
2007-12-18 13:25:00,86.32,86.36,86.26,86.27,23900.0,55.1075,55.1331,55.0692,55.0756,23900.0
2007-12-18 13:30:00,86.26,86.3,86.16,86.24,35500.0,55.0692,55.0948,55.0054,55.0565,35500.0
2007-12-18 13:35:00,86.24,86.28,86.05,86.21,53200.0,55.0565,55.082,54.9352,55.0373,53200.0
2007-12-18 13:40:00,86.19,86.22,86.08,86.11,61200.0,55.0245,55.0437,54.9543,54.9735,61200.0
2007-12-18 13:45:00,86.1,86.22,85.99,86.06,80400.0,54.9671,55.0437,54.8969,54.9416,80400.0
2007-12-18 13:50:00,86.05,86.08,85.87,86.05,75500.0,54.9352,54.9543,54.8203,54.9352,75500.0
2007-12-18 13:55:00,86.04,86.15,86.0,86.05,40600.0,54.9288,54.999,54.9033,54.9352,40600.0
2007-12-18 14:00:00,86.05,86.27,86.04,86.26,42000.0,54.9352,55.0756,54.9288,55.0692,42000.0
2007-12-18 14:05:00,86.26,86.66,86.2,86.66,63500.0,55.0692,55.3246,55.0309,55.3246,63500.0
2007-12-18 14:10:00,86.65,86.77,86.65,86.75,44800.0,55.3182,55.3948,55.3182,55.3821,44800.0
2007-12-18 14:15:00,86.75,86.9,86.72,86.89,84300.0,55.3821,55.4778,55.3629,55.4714,84300.0
2007-12-18 14:20:00,86.85,86.91,86.62,86.66,32900.0,55.4459,55.4842,55.2991,55.3246,32900.0
2007-12-18 14:25:00,86.64,86.66,86.39,86.49,38300.0,55.3118,55.3246,55.1522,55.2161,38300.0
2007-12-18 14:30:00,86.51,86.69,86.49,86.69,27700.0,55.2288,55.3438,55.2161,55.3438,27700.0
2007-12-18 14:35:00,86.69,86.71,86.57,86.62,20100.0,55.3438,55.3565,55.2671,55.2991,20100.0
2007-12-18 14:40:00,86.6,86.62,86.47,86.55,15400.0,55.2863,55.2991,55.2033,55.2544,15400.0
2007-12-18 14:45:00,86.53,86.56,86.45,86.49,23200.0,55.2416,55.2608,55.1905,55.2161,23200.0
2007-12-18 14:50:00,86.49,86.62,86.46,86.46,25800.0,55.2161,55.2991,55.1969,55.1969,25800.0
2007-12-18 14:55:00,86.47,86.64,86.46,86.63,20400.0,55.2033,55.3118,55.1969,55.3054,20400.0
2007-12-18 15:00:00,86.63,86.75,86.61,86.7,25200.0,55.3054,55.3821,55.2927,55.3501,25200.0
2007-12-18 15:05:00,86.72,86.81,86.64,86.65,29600.0,55.3629,55.4204,55.3118,55.3182,29600.0
2007-12-18 15:10:00,86.62,86.73,86.58,86.6,33800.0,55.2991,55.3693,55.2735,55.2863,33800.0
2007-12-18 15:15:00,86.6,86.72,86.57,86.63,40700.0,55.2863,55.3629,55.2671,55.3054,40700.0
2007-12-18 15:20:00,86.63,86.63,86.44,86.48,36900.0,55.3054,55.3054,55.1842,55.2097,36900.0
2007-12-18 15:25:00,86.48,86.61,86.47,86.49,53900.0,55.2097,55.2927,55.2033,55.2161,53900.0
2007-12-18 15:30:00,86.46,86.61,86.45,86.48,55700.0,55.1969,55.2927,55.1905,55.2097,55700.0
2007-12-18 15:35:00,86.5,86.73,86.47,86.59,78100.0,55.2225,55.3693,55.2033,55.2799,78100.0
2007-12-18 15:40:00,86.59,86.78,86.57,86.75,105000.0,55.2799,55.4012,55.2671,55.3821,105000.0
2007-12-18 15:45:00,86.75,86.77,86.72,86.73,102400.0,55.3821,55.3948,55.3629,55.3693,102400.0
2007-12-18 15:50:00,86.72,86.75,86.64,86.66,116800.0,55.3629,55.3821,55.3118,55.3246,116800.0
2007-12-18 15:55:00,86.67,86.73,86.63,86.64,111000.0,55.331,55.3693,55.3054,55.3118,111000.0
2007-12-19 09:30:00,86.97,87.55,86.6,86.99,102400.0,55.5225,55.8928,55.2863,55.5353,102400.0
2007-12-19 09:35:00,86.98,87.17,86.85,86.98,26000.0,55.5289,55.6502,55.4459,55.5289,26000.0
2007-12-19 09:40:00,86.97,87.4,86.97,87.25,27500.0,55.5225,55.797,55.5225,55.7013,27500.0
2007-12-19 09:45:00,87.24,87.4,87.13,87.26,48100.0,55.6949,55.797,55.6247,55.7076,48100.0
2007-12-19 09:50:00,87.25,87.42,87.23,87.35,43000.0,55.7013,55.8098,55.6885,55.7651,43000.0
2007-12-19 09:55:00,87.36,87.42,86.66,86.9,50400.0,55.7715,55.8098,55.3246,55.4778,50400.0
2007-12-19 10:00:00,86.91,87.06,86.76,86.88,48200.0,55.4842,55.58,55.3884,55.4651,48200.0
2007-12-19 10:05:00,86.87,87.2,86.84,86.94,38300.0,55.4587,55.6693,55.4395,55.5034,38300.0
2007-12-19 10:10:00,86.96,86.96,86.7,86.72,19000.0,55.5161,55.5161,55.3501,55.3629,19000.0
2007-12-19 10:15:00,86.75,86.88,86.73,86.82,20400.0,55.3821,55.4651,55.3693,55.4267,20400.0
2007-12-19 10:20:00,86.82,86.86,86.7,86.73,25400.0,55.4267,55.4523,55.3501,55.3693,25400.0
2007-12-19 10:25:00,86.73,86.73,86.37,86.47,34200.0,55.3693,55.3693,55.1395,55.2033,34200.0
2007-12-19 10:30:00,86.5,87.16,86.5,86.96,73400.0,55.2225,55.6438,55.2225,55.5161,73400.0
2007-12-19 10:35:00,86.96,87.01,86.79,86.8,43100.0,55.5161,55.548,55.4076,55.414,43100.0
2007-12-19 10:40:00,86.78,86.83,86.53,86.76,20900.0,55.4012,55.4331,55.2416,55.3884,20900.0
2007-12-19 10:45:00,86.76,86.95,86.73,86.89,18000.0,55.3884,55.5097,55.3693,55.4714,18000.0
2007-12-19 10:50:00,86.89,86.89,86.73,86.73,21700.0,55.4714,55.4714,55.3693,55.3693,21700.0
2007-12-19 10:55:00,86.73,86.9,86.72,86.87,17600.0,55.3693,55.4778,55.3629,55.4587,17600.0
2007-12-19 11:00:00,86.84,86.9,86.76,86.9,13200.0,55.4395,55.4778,55.3884,55.4778,13200.0
2007-12-19 11:05:00,86.87,86.9,86.81,86.85,16300.0,55.4587,55.4778,55.4204,55.4459,16300.0
2007-12-19 11:10:00,86.83,86.99,86.82,86.93,24200.0,55.4331,55.5353,55.4267,55.497,24200.0
2007-12-19 11:15:00,86.94,87.12,86.91,87.0,34900.0,55.5034,55.6183,55.4842,55.5417,34900.0
2007-12-19 11:20:00,87.0,87.05,86.84,86.96,47800.0,55.5417,55.5736,55.4395,55.5161,47800.0
2007-12-19 11:25:00,86.96,86.99,86.7,86.7,37900.0,55.5161,55.5353,55.3501,55.3501,37900.0
2007-12-19 11:30:00,86.7,86.73,86.57,86.67,34800.0,55.3501,55.3693,55.2671,55.331,34800.0
2007-12-19 11:35:00,86.7,86.81,86.66,86.79,19800.0,55.3501,55.4204,55.3246,55.4076,19800.0
2007-12-19 11:40:00,86.79,86.83,86.78,86.83,18100.0,55.4076,55.4331,55.4012,55.4331,18100.0
2007-12-19 11:45:00,86.83,86.86,86.8,86.85,20000.0,55.4331,55.4523,55.414,55.4459,20000.0
2007-12-19 11:50:00,86.86,86.86,86.79,86.85,18100.0,55.4523,55.4523,55.4076,55.4459,18100.0
2007-12-19 11:55:00,86.85,86.85,86.53,86.59,35500.0,55.4459,55.4459,55.2416,55.2799,35500.0
2007-12-19 12:00:00,86.58,86.99,86.58,86.98,23000.0,55.2735,55.5353,55.2735,55.5289,23000.0
2007-12-19 12:05:00,86.98,87.04,86.96,86.98,19700.0,55.5289,55.5672,55.5161,55.5289,19700.0
2007-12-19 12:10:00,86.99,87.1,86.95,87.02,17000.0,55.5353,55.6055,55.5097,55.5544,17000.0
2007-12-19 12:15:00,87.05,87.07,86.92,86.95,14100.0,55.5736,55.5864,55.4906,55.5097,14100.0
2007-12-19 12:20:00,86.94,87.06,86.92,87.06,17200.0,55.5034,55.58,55.4906,55.58,17200.0
2007-12-19 12:25:00,87.01,87.09,86.98,87.07,11200.0,55.548,55.5991,55.5289,55.5864,11200.0
2007-12-19 12:30:00,87.07,87.07,86.89,86.96,24300.0,55.5864,55.5864,55.4714,55.5161,24300.0
2007-12-19 12:35:00,86.95,87.07,86.94,87.03,14300.0,55.5097,55.5864,55.5034,55.5608,14300.0
2007-12-19 12:40:00,87.02,87.04,86.86,86.86,20200.0,55.5544,55.5672,55.4523,55.4523,20200.0
2007-12-19 12:45:00,86.87,87.06,86.86,87.0,17700.0,55.4587,55.58,55.4523,55.5417,17700.0
2007-12-19 12:50:00,87.03,87.05,86.96,87.05,13000.0,55.5608,55.5736,55.5161,55.5736,13000.0
2007-12-19 12:55:00,87.05,87.05,86.95,87.0,16500.0,55.5736,55.5736,55.5097,55.5417,16500.0
2007-12-19 13:00:00,86.97,86.97,86.75,86.9,18600.0,55.5225,55.5225,55.3821,55.4778,18600.0
2007-12-19 13:05:00,86.92,86.95,86.8,86.8,19100.0,55.4906,55.5097,55.414,55.414,19100.0
2007-12-19 13:10:00,86.78,86.93,86.73,86.82,16500.0,55.4012,55.497,55.3693,55.4267,16500.0
2007-12-19 13:15:00,86.81,86.92,86.8,86.84,9200.0,55.4204,55.4906,55.414,55.4395,9200.0
2007-12-19 13:20:00,86.82,86.82,86.66,86.75,14700.0,55.4267,55.4267,55.3246,55.3821,14700.0
2007-12-19 13:25:00,86.78,86.84,86.66,86.84,12600.0,55.4012,55.4395,55.3246,55.4395,12600.0
2007-12-19 13:30:00,86.81,86.81,86.68,86.75,8000.0,55.4204,55.4204,55.3374,55.3821,8000.0
2007-12-19 13:35:00,86.75,86.9,86.71,86.85,19200.0,55.3821,55.4778,55.3565,55.4459,19200.0
2007-12-19 13:40:00,86.85,86.91,86.79,86.85,19200.0,55.4459,55.4842,55.4076,55.4459,19200.0
2007-12-19 13:45:00,86.86,86.86,86.44,86.66,39500.0,55.4523,55.4523,55.1842,55.3246,39500.0
2007-12-19 13:50:00,86.64,86.75,86.46,86.74,29800.0,55.3118,55.3821,55.1969,55.3757,29800.0
2007-12-19 13:55:00,86.75,86.88,86.66,86.74,98400.0,55.3821,55.4651,55.3246,55.3757,98400.0
2007-12-19 14:00:00,86.72,87.01,86.71,86.86,53600.0,55.3629,55.548,55.3565,55.4523,53600.0
2007-12-19 14:05:00,86.84,86.97,86.84,86.88,36100.0,55.4395,55.5225,55.4395,55.4651,36100.0
2007-12-19 14:10:00,86.88,87.31,86.85,87.28,60000.0,55.4651,55.7396,55.4459,55.7204,60000.0
2007-12-19 14:15:00,87.25,87.35,87.22,87.29,48000.0,55.7013,55.7651,55.6821,55.7268,48000.0
2007-12-19 14:20:00,87.28,87.54,87.24,87.51,34700.0,55.7204,55.8864,55.6949,55.8673,34700.0
2007-12-19 14:25:00,87.5,87.6,87.4,87.47,25100.0,55.8609,55.9247,55.797,55.8417,25100.0
2007-12-19 14:30:00,87.48,87.63,87.4,87.41,36700.0,55.8481,55.9439,55.797,55.8034,36700.0
2007-12-19 14:35:00,87.43,87.48,87.33,87.39,41100.0,55.8162,55.8481,55.7523,55.7906,41100.0
2007-12-19 14:40:00,87.38,87.45,87.31,87.36,25800.0,55.7843,55.8289,55.7396,55.7715,25800.0
2007-12-19 14:45:00,87.36,87.46,87.29,87.42,30300.0,55.7715,55.8353,55.7268,55.8098,30300.0
2007-12-19 14:50:00,87.45,87.57,87.45,87.48,28700.0,55.8289,55.9056,55.8289,55.8481,28700.0
2007-12-19 14:55:00,87.5,87.53,87.38,87.4,34200.0,55.8609,55.88,55.7843,55.797,34200.0
2007-12-19 15:00:00,87.39,87.65,87.36,87.64,41800.0,55.7906,55.9566,55.7715,55.9502,41800.0
2007-12-19 15:05:00,87.6,87.6,87.4,87.44,18000.0,55.9247,55.9247,55.797,55.8226,18000.0
2007-12-19 15:10:00,87.45,87.61,87.43,87.6,24700.0,55.8289,55.9311,55.8162,55.9247,24700.0
2007-12-19 15:15:00,87.6,87.73,87.59,87.65,29300.0,55.9247,56.0077,55.9183,55.9566,29300.0
2007-12-19 15:20:00,87.64,87.72,87.36,87.43,28400.0,55.9502,56.0013,55.7715,55.8162,28400.0
2007-12-19 15:25:00,87.46,87.5,87.35,87.43,32000.0,55.8353,55.8609,55.7651,55.8162,32000.0
2007-12-19 15:30:00,87.42,87.51,87.31,87.48,35500.0,55.8098,55.8673,55.7396,55.8481,35500.0
2007-12-19 15:35:00,87.5,87.61,87.45,87.59,32300.0,55.8609,55.9311,55.8289,55.9183,32300.0
2007-12-19 15:40:00,87.58,87.59,87.38,87.4,31900.0,55.9119,55.9183,55.7843,55.797,31900.0
2007-12-19 15:45:00,87.38,87.55,87.37,87.47,34800.0,55.7843,55.8928,55.7779,55.8417,34800.0
2007-12-19 15:50:00,87.48,87.53,87.16,87.17,38800.0,55.8481,55.88,55.6438,55.6502,38800.0
2007-12-19 15:55:00,87.17,87.22,87.0,87.05,85400.0,55.6502,55.6821,55.5417,55.5736,85400.0
2007-12-20 09:30:00,87.83,88.5,87.83,88.3,112700.0,56.0715,56.4993,56.0715,56.3716,112700.0
2007-12-20 09:35:00,88.29,88.77,88.28,88.74,44300.0,56.3652,56.6716,56.3588,56.6525,44300.0
2007-12-20 09:40:00,88.74,88.97,88.54,88.72,71700.0,56.6525,56.7993,56.5248,56.6397,71700.0
2007-12-20 09:45:00,88.73,88.94,88.5,88.87,47600.0,56.6461,56.7802,56.4993,56.7355,47600.0
2007-12-20 09:50:00,88.9,88.95,88.71,88.72,27600.0,56.7546,56.7866,56.6333,56.6397,27600.0
2007-12-20 09:55:00,88.72,88.73,88.55,88.62,38100.0,56.6397,56.6461,56.5312,56.5759,38100.0
2007-12-20 10:00:00,88.62,88.67,88.47,88.49,42900.0,56.5759,56.6078,56.4801,56.4929,42900.0
2007-12-20 10:05:00,88.49,88.63,88.47,88.58,32700.0,56.4929,56.5823,56.4801,56.5503,32700.0
2007-12-20 10:10:00,88.55,88.58,88.34,88.35,29900.0,56.5312,56.5503,56.3971,56.4035,29900.0
2007-12-20 10:15:00,88.34,88.49,88.15,88.2,70500.0,56.3971,56.4929,56.2758,56.3078,70500.0
2007-12-20 10:20:00,88.2,88.5,88.2,88.47,26900.0,56.3078,56.4993,56.3078,56.4801,26900.0
2007-12-20 10:25:00,88.47,88.51,88.42,88.42,13000.0,56.4801,56.5057,56.4482,56.4482,13000.0
2007-12-20 10:30:00,88.39,88.42,88.02,88.18,57200.0,56.4291,56.4482,56.1928,56.295,57200.0
2007-12-20 10:35:00,88.22,88.36,88.15,88.18,31800.0,56.3205,56.4099,56.2758,56.295,31800.0
2007-12-20 10:40:00,88.19,88.24,88.13,88.17,23000.0,56.3014,56.3333,56.2631,56.2886,23000.0
2007-12-20 10:45:00,88.18,88.29,88.11,88.17,36800.0,56.295,56.3652,56.2503,56.2886,36800.0
2007-12-20 10:50:00,88.17,88.17,87.9,87.91,30700.0,56.2886,56.2886,56.1162,56.1226,30700.0
2007-12-20 10:55:00,87.93,87.93,87.53,87.75,33600.0,56.1354,56.1354,55.88,56.0205,33600.0
2007-12-20 11:00:00,87.74,88.0,87.65,87.88,33500.0,56.0141,56.1801,55.9566,56.1035,33500.0
2007-12-20 11:05:00,87.87,88.13,87.82,88.08,40100.0,56.0971,56.2631,56.0652,56.2311,40100.0
2007-12-20 11:10:00,88.1,88.21,88.1,88.16,22800.0,56.2439,56.3141,56.2439,56.2822,22800.0
2007-12-20 11:15:00,88.16,88.22,88.0,88.09,22700.0,56.2822,56.3205,56.1801,56.2375,22700.0
2007-12-20 11:20:00,88.11,88.11,87.8,88.08,26800.0,56.2503,56.2503,56.0524,56.2311,26800.0
2007-12-20 11:25:00,88.04,88.14,88.02,88.07,16800.0,56.2056,56.2694,56.1928,56.2248,16800.0
2007-12-20 11:30:00,88.09,88.15,87.99,88.12,41400.0,56.2375,56.2758,56.1737,56.2567,41400.0
2007-12-20 11:35:00,88.11,88.15,88.05,88.13,11200.0,56.2503,56.2758,56.212,56.2631,11200.0
2007-12-20 11:40:00,88.12,88.24,88.07,88.15,23000.0,56.2567,56.3333,56.2248,56.2758,23000.0
2007-12-20 11:45:00,88.16,88.3,88.04,88.04,30400.0,56.2822,56.3716,56.2056,56.2056,30400.0
2007-12-20 11:50:00,88.07,88.24,88.07,88.19,9700.0,56.2248,56.3333,56.2248,56.3014,9700.0
2007-12-20 11:55:00,88.2,88.36,88.18,88.31,18700.0,56.3078,56.4099,56.295,56.378,18700.0
2007-12-20 12:00:00,88.32,88.39,88.2,88.31,31000.0,56.3844,56.4291,56.3078,56.378,31000.0
2007-12-20 12:05:00,88.31,88.37,88.23,88.29,17900.0,56.378,56.4163,56.3269,56.3652,17900.0
2007-12-20 12:10:00,88.31,88.44,88.31,88.38,12700.0,56.378,56.461,56.378,56.4227,12700.0
2007-12-20 12:15:00,88.38,88.5,88.35,88.48,18700.0,56.4227,56.4993,56.4035,56.4865,18700.0
2007-12-20 12:20:00,88.49,88.5,88.36,88.37,25200.0,56.4929,56.4993,56.4099,56.4163,25200.0
2007-12-20 12:25:00,88.4,88.5,88.37,88.47,31400.0,56.4354,56.4993,56.4163,56.4801,31400.0
2007-12-20 12:30:00,88.5,88.5,88.45,88.5,27200.0,56.4993,56.4993,56.4674,56.4993,27200.0
2007-12-20 12:35:00,88.5,88.5,88.41,88.41,10400.0,56.4993,56.4993,56.4418,56.4418,10400.0
2007-12-20 12:40:00,88.44,88.44,88.23,88.24,22400.0,56.461,56.461,56.3269,56.3333,22400.0
2007-12-20 12:45:00,88.25,88.34,88.21,88.29,16900.0,56.3397,56.3971,56.3141,56.3652,16900.0
2007-12-20 12:50:00,88.28,88.35,88.26,88.33,16900.0,56.3588,56.4035,56.3461,56.3907,16900.0
2007-12-20 12:55:00,88.34,88.37,88.3,88.36,9600.0,56.3971,56.4163,56.3716,56.4099,9600.0
2007-12-20 13:00:00,88.36,88.46,88.33,88.41,17100.0,56.4099,56.4737,56.3907,56.4418,17100.0
2007-12-20 13:05:00,88.44,88.44,88.33,88.4,12200.0,56.461,56.461,56.3907,56.4354,12200.0
2007-12-20 13:10:00,88.4,88.44,88.34,88.39,12100.0,56.4354,56.461,56.3971,56.4291,12100.0
2007-12-20 13:15:00,88.37,88.4,88.28,88.29,19800.0,56.4163,56.4354,56.3588,56.3652,19800.0
2007-12-20 13:20:00,88.31,88.46,88.25,88.4,39000.0,56.378,56.4737,56.3397,56.4354,39000.0
2007-12-20 13:25:00,88.41,88.47,88.34,88.35,23100.0,56.4418,56.4801,56.3971,56.4035,23100.0
2007-12-20 13:30:00,88.38,88.45,88.3,88.34,10400.0,56.4227,56.4674,56.3716,56.3971,10400.0
2007-12-20 13:35:00,88.37,88.39,88.3,88.3,23500.0,56.4163,56.4291,56.3716,56.3716,23500.0
2007-12-20 13:40:00,88.28,88.3,88.21,88.3,13900.0,56.3588,56.3716,56.3141,56.3716,13900.0
2007-12-20 13:45:00,88.3,88.32,88.09,88.13,26500.0,56.3716,56.3844,56.2375,56.2631,26500.0
2007-12-20 13:50:00,88.13,88.3,88.12,88.3,14600.0,56.2631,56.3716,56.2567,56.3716,14600.0
2007-12-20 13:55:00,88.27,88.31,88.22,88.23,13000.0,56.3524,56.378,56.3205,56.3269,13000.0
2007-12-20 14:00:00,88.26,88.26,88.08,88.14,15000.0,56.3461,56.3461,56.2311,56.2694,15000.0
2007-12-20 14:05:00,88.16,88.29,88.16,88.24,9500.0,56.2822,56.3652,56.2822,56.3333,9500.0
2007-12-20 14:10:00,88.25,88.3,88.22,88.26,26700.0,56.3397,56.3716,56.3205,56.3461,26700.0
2007-12-20 14:15:00,88.28,88.39,88.26,88.39,21900.0,56.3588,56.4291,56.3461,56.4291,21900.0
2007-12-20 14:20:00,88.4,88.47,88.25,88.37,18700.0,56.4354,56.4801,56.3397,56.4163,18700.0
2007-12-20 14:25:00,88.4,88.48,88.38,88.44,14700.0,56.4354,56.4865,56.4227,56.461,14700.0
2007-12-20 14:30:00,88.43,88.63,88.43,88.59,26300.0,56.4546,56.5823,56.4546,56.5567,26300.0
2007-12-20 14:35:00,88.6,88.67,88.55,88.64,18900.0,56.5631,56.6078,56.5312,56.5887,18900.0
2007-12-20 14:40:00,88.66,88.72,88.63,88.66,15600.0,56.6014,56.6397,56.5823,56.6014,15600.0
2007-12-20 14:45:00,88.67,88.72,88.66,88.68,12300.0,56.6078,56.6397,56.6014,56.6142,12300.0
2007-12-20 14:50:00,88.66,88.71,88.6,88.6,14700.0,56.6014,56.6333,56.5631,56.5631,14700.0
2007-12-20 14:55:00,88.64,88.7,88.61,88.68,15500.0,56.5887,56.627,56.5695,56.6142,15500.0
2007-12-20 15:00:00,88.67,88.67,88.47,88.51,19500.0,56.6078,56.6078,56.4801,56.5057,19500.0
2007-12-20 15:05:00,88.51,88.51,88.32,88.43,38800.0,56.5057,56.5057,56.3844,56.4546,38800.0
2007-12-20 15:10:00,88.43,88.67,88.43,88.65,34900.0,56.4546,56.6078,56.4546,56.595,34900.0
2007-12-20 15:15:00,88.67,88.74,88.66,88.7,17800.0,56.6078,56.6525,56.6014,56.627,17800.0
2007-12-20 15:20:00,88.71,88.74,88.64,88.68,32200.0,56.6333,56.6525,56.5887,56.6142,32200.0
2007-12-20 15:25:00,88.68,88.75,88.61,88.71,43600.0,56.6142,56.6589,56.5695,56.6333,43600.0
2007-12-20 15:30:00,88.71,88.78,88.63,88.71,47100.0,56.6333,56.678,56.5823,56.6333,47100.0
2007-12-20 15:35:00,88.7,88.75,88.67,88.68,38600.0,56.627,56.6589,56.6078,56.6142,38600.0
2007-12-20 15:40:00,88.7,88.76,88.67,88.73,51500.0,56.627,56.6653,56.6078,56.6461,51500.0
2007-12-20 15:45:00,88.72,88.89,88.65,88.87,63600.0,56.6397,56.7483,56.595,56.7355,63600.0
2007-12-20 15:50:00,88.87,88.88,88.76,88.79,67200.0,56.7355,56.7419,56.6653,56.6844,67200.0
2007-12-20 15:55:00,88.76,88.95,88.73,88.89,95500.0,56.6653,56.7866,56.6461,56.7483,95500.0
2007-12-21 09:30:00,89.84,89.94,89.23,89.76,788100.0,57.3547,57.4186,56.9653,57.3037,788100.0
2007-12-21 09:35:00,89.8,89.8,89.42,89.63,22700.0,57.3292,57.3292,57.0866,57.2207,22700.0
2007-12-21 09:40:00,89.67,90.12,89.58,90.05,65400.0,57.2462,57.5335,57.1888,57.4888,65400.0
2007-12-21 09:45:00,90.05,90.13,89.62,89.67,41600.0,57.4888,57.5399,57.2143,57.2462,41600.0
2007-12-21 09:50:00,89.67,89.87,89.67,89.85,27700.0,57.2462,57.3739,57.2462,57.3611,27700.0
2007-12-21 09:55:00,89.87,90.03,89.78,89.79,31800.0,57.3739,57.476,57.3164,57.3228,31800.0
2007-12-21 10:00:00,89.81,89.91,89.68,89.75,35400.0,57.3356,57.3994,57.2526,57.2973,35400.0
2007-12-21 10:05:00,89.82,89.87,89.69,89.78,17000.0,57.342,57.3739,57.259,57.3164,17000.0
2007-12-21 10:10:00,89.76,89.99,89.65,89.99,37300.0,57.3037,57.4505,57.2334,57.4505,37300.0
2007-12-21 10:15:00,89.97,89.99,89.74,89.82,19100.0,57.4377,57.4505,57.2909,57.342,19100.0
2007-12-21 10:20:00,89.81,89.87,89.77,89.86,25300.0,57.3356,57.3739,57.3101,57.3675,25300.0
2007-12-21 10:25:00,89.86,89.9,89.62,89.7,24200.0,57.3675,57.3931,57.2143,57.2654,24200.0
2007-12-21 10:30:00,89.7,89.76,89.68,89.73,7500.0,57.2654,57.3037,57.2526,57.2845,7500.0
2007-12-21 10:35:00,89.71,89.71,89.6,89.65,23400.0,57.2718,57.2718,57.2015,57.2334,23400.0
2007-12-21 10:40:00,89.67,89.89,89.61,89.83,34500.0,57.2462,57.3867,57.2079,57.3484,34500.0
2007-12-21 10:45:00,89.86,90.01,89.82,90.01,39300.0,57.3675,57.4633,57.342,57.4633,39300.0
2007-12-21 10:50:00,90.04,90.12,89.95,90.08,32100.0,57.4824,57.5335,57.425,57.508,32100.0
2007-12-21 10:55:00,90.05,90.12,90.03,90.03,20800.0,57.4888,57.5335,57.476,57.476,20800.0
2007-12-21 11:00:00,90.06,90.17,90.0,90.17,30400.0,57.4952,57.5654,57.4569,57.5654,30400.0
2007-12-21 11:05:00,90.17,90.4,90.15,90.4,49400.0,57.5654,57.7123,57.5527,57.7123,49400.0
2007-12-21 11:10:00,90.42,90.52,90.36,90.44,89400.0,57.725,57.7889,57.6867,57.7378,89400.0
2007-12-21 11:15:00,90.42,90.47,90.4,90.45,74500.0,57.725,57.7569,57.7123,57.7442,74500.0
2007-12-21 11:20:00,90.45,90.62,90.44,90.56,62700.0,57.7442,57.8527,57.7378,57.8144,62700.0
2007-12-21 11:25:00,90.56,90.83,90.56,90.81,84900.0,57.8144,57.9868,57.8144,57.974,84900.0
2007-12-21 11:30:00,90.8,90.94,90.8,90.84,67700.0,57.9676,58.057,57.9676,57.9932,67700.0
2007-12-21 11:35:00,90.83,90.9,90.77,90.77,48000.0,57.9868,58.0315,57.9485,57.9485,48000.0
2007-12-21 11:40:00,90.77,90.8,90.64,90.73,39400.0,57.9485,57.9676,57.8655,57.9229,39400.0
2007-12-21 11:45:00,90.76,90.89,90.71,90.78,26700.0,57.9421,58.0251,57.9102,57.9549,26700.0
2007-12-21 11:50:00,90.8,90.83,90.73,90.82,34100.0,57.9676,57.9868,57.9229,57.9804,34100.0
2007-12-21 11:55:00,90.81,90.89,90.8,90.87,17400.0,57.974,58.0251,57.9676,58.0123,17400.0
2007-12-21 12:00:00,90.87,91.0,90.86,90.92,40000.0,58.0123,58.0953,58.0059,58.0442,40000.0
2007-12-21 12:05:00,90.92,90.95,90.81,90.81,18400.0,58.0442,58.0634,57.974,57.974,18400.0
2007-12-21 12:10:00,90.82,90.86,90.74,90.76,30800.0,57.9804,58.0059,57.9293,57.9421,30800.0
2007-12-21 12:15:00,90.79,90.87,90.76,90.76,10900.0,57.9612,58.0123,57.9421,57.9421,10900.0
2007-12-21 12:20:00,90.78,90.85,90.73,90.84,13800.0,57.9549,57.9995,57.9229,57.9932,13800.0
2007-12-21 12:25:00,90.84,90.85,90.82,90.82,8800.0,57.9932,57.9995,57.9804,57.9804,8800.0
2007-12-21 12:30:00,90.84,90.84,90.79,90.82,16200.0,57.9932,57.9932,57.9612,57.9804,16200.0
2007-12-21 12:35:00,90.82,90.9,90.82,90.85,14400.0,57.9804,58.0315,57.9804,57.9995,14400.0
2007-12-21 12:40:00,90.86,91.0,90.83,90.99,26300.0,58.0059,58.0953,57.9868,58.0889,26300.0
2007-12-21 12:45:00,90.99,91.07,90.98,91.05,31300.0,58.0889,58.14,58.0825,58.1272,31300.0
2007-12-21 12:50:00,91.06,91.06,90.94,90.99,37200.0,58.1336,58.1336,58.057,58.0889,37200.0
2007-12-21 12:55:00,90.98,91.02,90.97,91.02,14800.0,58.0825,58.1081,58.0761,58.1081,14800.0
2007-12-21 13:00:00,91.02,91.07,91.0,91.0,13400.0,58.1081,58.14,58.0953,58.0953,13400.0
2007-12-21 13:05:00,91.02,91.03,90.96,91.02,23900.0,58.1081,58.1145,58.0698,58.1081,23900.0
2007-12-21 13:10:00,91.03,91.04,91.0,91.03,16400.0,58.1145,58.1208,58.0953,58.1145,16400.0
2007-12-21 13:15:00,91.02,91.12,91.01,91.1,21300.0,58.1081,58.1719,58.1017,58.1591,21300.0
2007-12-21 13:20:00,91.11,91.12,91.09,91.1,18700.0,58.1655,58.1719,58.1528,58.1591,18700.0
2007-12-21 13:25:00,91.11,91.12,91.05,91.07,49700.0,58.1655,58.1719,58.1272,58.14,49700.0
2007-12-21 13:30:00,91.07,91.08,90.96,90.98,32900.0,58.14,58.1464,58.0698,58.0825,32900.0
2007-12-21 13:35:00,90.97,90.97,90.83,90.83,40900.0,58.0761,58.0761,57.9868,57.9868,40900.0
2007-12-21 13:40:00,90.84,90.87,90.78,90.79,34200.0,57.9932,58.0123,57.9549,57.9612,34200.0
2007-12-21 13:45:00,90.78,90.79,90.67,90.67,30700.0,57.9549,57.9612,57.8846,57.8846,30700.0
2007-12-21 13:50:00,90.68,90.77,90.68,90.75,14800.0,57.891,57.9485,57.891,57.9357,14800.0
2007-12-21 13:55:00,90.76,90.8,90.74,90.79,18100.0,57.9421,57.9676,57.9293,57.9612,18100.0
2007-12-21 14:00:00,90.78,91.01,90.76,90.99,36100.0,57.9549,58.1017,57.9421,58.0889,36100.0
2007-12-21 14:05:00,91.0,91.08,91.0,91.02,18900.0,58.0953,58.1464,58.0953,58.1081,18900.0
2007-12-21 14:10:00,91.02,91.14,90.98,91.08,53300.0,58.1081,58.1847,58.0825,58.1464,53300.0
2007-12-21 14:15:00,91.08,91.18,91.06,91.1,38000.0,58.1464,58.2102,58.1336,58.1591,38000.0
2007-12-21 14:20:00,91.09,91.1,90.98,91.02,32600.0,58.1528,58.1591,58.0825,58.1081,32600.0
2007-12-21 14:25:00,91.03,91.06,90.97,91.05,24300.0,58.1145,58.1336,58.0761,58.1272,24300.0
2007-12-21 14:30:00,91.05,91.16,91.03,91.15,29100.0,58.1272,58.1974,58.1145,58.1911,29100.0
2007-12-21 14:35:00,91.14,91.22,91.14,91.21,29700.0,58.1847,58.2358,58.1847,58.2294,29700.0
2007-12-21 14:40:00,91.22,91.32,91.21,91.28,39600.0,58.2358,58.2996,58.2294,58.2741,39600.0
2007-12-21 14:45:00,91.29,91.35,91.25,91.29,20400.0,58.2804,58.3187,58.2549,58.2804,20400.0
2007-12-21 14:50:00,91.29,91.4,91.29,91.4,21500.0,58.2804,58.3507,58.2804,58.3507,21500.0
2007-12-21 14:55:00,91.39,91.45,91.35,91.36,26500.0,58.3443,58.3826,58.3187,58.3251,26500.0
2007-12-21 15:00:00,91.35,91.39,91.34,91.34,39500.0,58.3187,58.3443,58.3124,58.3124,39500.0
2007-12-21 15:05:00,91.34,91.35,91.22,91.22,32100.0,58.3124,58.3187,58.2358,58.2358,32100.0
2007-12-21 15:10:00,91.24,91.29,91.17,91.24,24500.0,58.2485,58.2804,58.2038,58.2485,24500.0
2007-12-21 15:15:00,91.24,91.3,91.18,91.25,38800.0,58.2485,58.2868,58.2102,58.2549,38800.0
2007-12-21 15:20:00,91.27,91.55,91.27,91.55,50800.0,58.2677,58.4464,58.2677,58.4464,50800.0
2007-12-21 15:25:00,91.55,91.65,91.51,91.62,45000.0,58.4464,58.5103,58.4209,58.4911,45000.0
2007-12-21 15:30:00,91.63,91.64,91.42,91.53,62500.0,58.4975,58.5039,58.3634,58.4337,62500.0
2007-12-21 15:35:00,91.5,91.51,91.4,91.46,43300.0,58.4145,58.4209,58.3507,58.389,43300.0
2007-12-21 15:40:00,91.46,91.47,91.17,91.23,78500.0,58.389,58.3954,58.2038,58.2421,78500.0
2007-12-21 15:45:00,91.24,91.24,90.98,90.98,99500.0,58.2485,58.2485,58.0825,58.0825,99500.0
2007-12-21 15:50:00,90.99,91.05,90.9,90.92,128300.0,58.0889,58.1272,58.0315,58.0442,128300.0
2007-12-21 15:55:00,90.92,91.32,90.92,91.31,213900.0,58.0442,58.2996,58.0442,58.2932,213900.0
2007-12-24 09:30:00,90.58,91.61,90.58,90.89,48200.0,57.8272,58.4847,57.8272,58.0251,48200.0
2007-12-24 09:35:00,90.9,91.0,90.8,91.0,8200.0,58.0315,58.0953,57.9676,58.0953,8200.0
2007-12-24 09:40:00,91.0,91.14,90.97,91.01,11400.0,58.0953,58.1847,58.0761,58.1017,11400.0
2007-12-24 09:45:00,90.97,91.42,90.87,91.31,21400.0,58.0761,58.3634,58.0123,58.2932,21400.0
2007-12-24 09:50:00,91.29,91.49,91.19,91.42,10400.0,58.2804,58.4081,58.2166,58.3634,10400.0
2007-12-24 09:55:00,91.42,91.55,91.4,91.49,13200.0,58.3634,58.4464,58.3507,58.4081,13200.0
2007-12-24 10:00:00,91.49,91.71,91.49,91.68,16500.0,58.4081,58.5486,58.4081,58.5294,16500.0
2007-12-24 10:05:00,91.68,91.69,91.61,91.66,8300.0,58.5294,58.5358,58.4847,58.5167,8300.0
2007-12-24 10:10:00,91.65,91.73,91.61,91.63,6200.0,58.5103,58.5613,58.4847,58.4975,6200.0
2007-12-24 10:15:00,91.64,91.75,91.62,91.72,14400.0,58.5039,58.5741,58.4911,58.555,14400.0
2007-12-24 10:20:00,91.71,91.79,91.66,91.73,9600.0,58.5486,58.5996,58.5167,58.5613,9600.0
2007-12-24 10:25:00,91.75,91.77,91.62,91.67,7700.0,58.5741,58.5869,58.4911,58.523,7700.0
2007-12-24 10:30:00,91.62,91.65,91.55,91.59,22900.0,58.4911,58.5103,58.4464,58.472,22900.0
2007-12-24 10:35:00,91.58,91.65,91.53,91.61,13700.0,58.4656,58.5103,58.4337,58.4847,13700.0
2007-12-24 10:40:00,91.61,91.64,91.58,91.63,9200.0,58.4847,58.5039,58.4656,58.4975,9200.0
2007-12-24 10:45:00,91.63,91.7,91.6,91.63,14500.0,58.4975,58.5422,58.4783,58.4975,14500.0
2007-12-24 10:50:00,91.63,91.77,91.58,91.75,23000.0,58.4975,58.5869,58.4656,58.5741,23000.0
2007-12-24 10:55:00,91.75,91.81,91.73,91.76,12500.0,58.5741,58.6124,58.5613,58.5805,12500.0
2007-12-24 11:00:00,91.75,91.76,91.73,91.73,9600.0,58.5741,58.5805,58.5613,58.5613,9600.0
2007-12-24 11:05:00,91.75,91.85,91.74,91.82,13400.0,58.5741,58.6379,58.5677,58.6188,13400.0
2007-12-24 11:10:00,91.84,91.96,91.83,91.91,11800.0,58.6316,58.7082,58.6252,58.6763,11800.0
2007-12-24 11:15:00,91.91,92.0,91.91,91.96,19800.0,58.6763,58.7337,58.6763,58.7082,19800.0
2007-12-24 11:20:00,91.96,92.04,91.92,92.03,18500.0,58.7082,58.7592,58.6826,58.7529,18500.0
2007-12-24 11:25:00,92.02,92.1,91.93,91.93,21700.0,58.7465,58.7976,58.689,58.689,21700.0
2007-12-24 11:30:00,91.92,91.92,91.83,91.85,19500.0,58.6826,58.6826,58.6252,58.6379,19500.0
2007-12-24 11:35:00,91.83,91.85,91.75,91.75,14000.0,58.6252,58.6379,58.5741,58.5741,14000.0
2007-12-24 11:40:00,91.76,91.78,91.64,91.66,22800.0,58.5805,58.5933,58.5039,58.5167,22800.0
2007-12-24 11:45:00,91.66,91.71,91.6,91.71,20200.0,58.5167,58.5486,58.4783,58.5486,20200.0
2007-12-24 11:50:00,91.69,91.82,91.69,91.74,18100.0,58.5358,58.6188,58.5358,58.5677,18100.0
2007-12-24 11:55:00,91.7,91.86,91.7,91.84,14800.0,58.5422,58.6443,58.5422,58.6316,14800.0
2007-12-24 12:00:00,91.84,92.06,91.8,92.06,32900.0,58.6316,58.772,58.606,58.772,32900.0
2007-12-24 12:05:00,92.05,92.08,91.84,91.84,14400.0,58.7656,58.7848,58.6316,58.6316,14400.0
2007-12-24 12:10:00,91.82,91.85,91.7,91.7,17400.0,58.6188,58.6379,58.5422,58.5422,17400.0
2007-12-24 12:15:00,91.72,91.79,91.66,91.7,17100.0,58.555,58.5996,58.5167,58.5422,17100.0
2007-12-24 12:20:00,91.73,91.86,91.69,91.85,17700.0,58.5613,58.6443,58.5358,58.6379,17700.0
2007-12-24 12:25:00,91.86,91.92,91.84,91.92,19200.0,58.6443,58.6826,58.6316,58.6826,19200.0
2007-12-24 12:30:00,91.92,91.98,91.9,91.95,25900.0,58.6826,58.7209,58.6699,58.7018,25900.0
2007-12-24 12:35:00,91.95,91.96,91.86,91.88,27600.0,58.7018,58.7082,58.6443,58.6571,27600.0
2007-12-24 12:40:00,91.88,91.89,91.65,91.75,38700.0,58.6571,58.6635,58.5103,58.5741,38700.0
2007-12-24 12:45:00,91.73,91.89,91.73,91.87,51500.0,58.5613,58.6635,58.5613,58.6507,51500.0
2007-12-24 12:50:00,91.89,91.94,91.76,91.76,33600.0,58.6635,58.6954,58.5805,58.5805,33600.0
2007-12-24 12:55:00,91.76,91.92,91.76,91.86,34100.0,58.5805,58.6826,58.5805,58.6443,34100.0
2007-12-24 13:00:00,91.82,91.9,91.78,91.78,65100.0,58.6188,58.6699,58.5933,58.5933,65100.0
2007-12-24 13:05:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:10:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:15:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:20:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:25:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:30:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:35:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:40:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:45:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:50:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 13:55:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:00:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:05:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:10:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:15:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:20:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:25:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:30:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:35:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:40:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:45:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:50:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 14:55:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:00:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:05:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:10:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:15:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:20:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:25:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:30:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:35:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:40:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:45:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:50:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-24 15:55:00,91.78,91.78,91.78,91.78,0.0,58.5933,58.5933,58.5933,58.5933,0.0
2007-12-26 09:30:00,92.12,92.12,91.0,91.37,44600.0,58.8103,58.8103,58.0953,58.3315,44600.0
2007-12-26 09:35:00,91.37,91.37,90.74,90.8,37400.0,58.3315,58.3315,57.9293,57.9676,37400.0
2007-12-26 09:40:00,90.75,90.84,90.65,90.82,28500.0,57.9357,57.9932,57.8719,57.9804,28500.0
2007-12-26 09:45:00,90.79,90.84,90.6,90.63,29300.0,57.9612,57.9932,57.8399,57.8591,29300.0
2007-12-26 09:50:00,90.62,90.64,90.39,90.43,37500.0,57.8527,57.8655,57.7059,57.7314,37500.0
2007-12-26 09:55:00,90.43,90.44,90.32,90.4,25300.0,57.7314,57.7378,57.6612,57.7123,25300.0
2007-12-26 10:00:00,90.37,90.74,90.37,90.64,27100.0,57.6931,57.9293,57.6931,57.8655,27100.0
2007-12-26 10:05:00,90.6,90.67,90.52,90.54,52400.0,57.8399,57.8846,57.7889,57.8016,52400.0
2007-12-26 10:10:00,90.58,90.72,90.58,90.63,19300.0,57.8272,57.9165,57.8272,57.8591,19300.0
2007-12-26 10:15:00,90.65,90.72,90.55,90.68,28300.0,57.8719,57.9165,57.808,57.891,28300.0
2007-12-26 10:20:00,90.66,90.66,90.44,90.46,32900.0,57.8782,57.8782,57.7378,57.7506,32900.0
2007-12-26 10:25:00,90.47,90.77,90.45,90.72,28600.0,57.7569,57.9485,57.7442,57.9165,28600.0
2007-12-26 10:30:00,90.72,90.78,90.67,90.71,14300.0,57.9165,57.9549,57.8846,57.9102,14300.0
2007-12-26 10:35:00,90.7,90.79,90.67,90.76,49600.0,57.9038,57.9612,57.8846,57.9421,49600.0
2007-12-26 10:40:00,90.77,90.78,90.62,90.68,24000.0,57.9485,57.9549,57.8527,57.891,24000.0
2007-12-26 10:45:00,90.7,90.79,90.68,90.77,32700.0,57.9038,57.9612,57.891,57.9485,32700.0
2007-12-26 10:50:00,90.74,90.89,90.69,90.83,28800.0,57.9293,58.0251,57.8974,57.9868,28800.0
2007-12-26 10:55:00,90.83,90.83,90.7,90.74,18300.0,57.9868,57.9868,57.9038,57.9293,18300.0
2007-12-26 11:00:00,90.7,90.73,90.64,90.65,10300.0,57.9038,57.9229,57.8655,57.8719,10300.0
2007-12-26 11:05:00,90.67,90.75,90.63,90.74,23700.0,57.8846,57.9357,57.8591,57.9293,23700.0
2007-12-26 11:10:00,90.73,90.83,90.71,90.73,19100.0,57.9229,57.9868,57.9102,57.9229,19100.0
2007-12-26 11:15:00,90.71,90.77,90.66,90.71,21000.0,57.9102,57.9485,57.8782,57.9102,21000.0
2007-12-26 11:20:00,90.66,90.67,90.64,90.66,12100.0,57.8782,57.8846,57.8655,57.8782,12100.0
2007-12-26 11:25:00,90.67,90.71,90.63,90.67,18500.0,57.8846,57.9102,57.8591,57.8846,18500.0
2007-12-26 11:30:00,90.67,90.68,90.57,90.59,15000.0,57.8846,57.891,57.8208,57.8336,15000.0
2007-12-26 11:35:00,90.59,90.61,90.56,90.56,15000.0,57.8336,57.8463,57.8144,57.8144,15000.0
2007-12-26 11:40:00,90.58,90.64,90.56,90.58,16100.0,57.8272,57.8655,57.8144,57.8272,16100.0
2007-12-26 11:45:00,90.6,90.6,90.52,90.54,26700.0,57.8399,57.8399,57.7889,57.8016,26700.0
2007-12-26 11:50:00,90.54,90.54,90.48,90.49,12000.0,57.8016,57.8016,57.7633,57.7697,12000.0
2007-12-26 11:55:00,90.51,90.51,90.3,90.42,28900.0,57.7825,57.7825,57.6484,57.725,28900.0
2007-12-26 12:00:00,90.39,90.58,90.37,90.37,30100.0,57.7059,57.8272,57.6931,57.6931,30100.0
2007-12-26 12:05:00,90.4,90.4,90.31,90.36,18800.0,57.7123,57.7123,57.6548,57.6867,18800.0
2007-12-26 12:10:00,90.37,90.5,90.37,90.5,14400.0,57.6931,57.7761,57.6931,57.7761,14400.0
2007-12-26 12:15:00,90.51,90.82,90.5,90.79,33700.0,57.7825,57.9804,57.7761,57.9612,33700.0
2007-12-26 12:20:00,90.8,90.82,90.65,90.67,22200.0,57.9676,57.9804,57.8719,57.8846,22200.0
2007-12-26 12:25:00,90.67,90.8,90.63,90.77,13900.0,57.8846,57.9676,57.8591,57.9485,13900.0
2007-12-26 12:30:00,90.74,90.76,90.7,90.71,7400.0,57.9293,57.9421,57.9038,57.9102,7400.0
2007-12-26 12:35:00,90.74,90.74,90.57,90.57,11300.0,57.9293,57.9293,57.8208,57.8208,11300.0
2007-12-26 12:40:00,90.56,90.64,90.55,90.6,17600.0,57.8144,57.8655,57.808,57.8399,17600.0
2007-12-26 12:45:00,90.6,90.61,90.56,90.58,7200.0,57.8399,57.8463,57.8144,57.8272,7200.0
2007-12-26 12:50:00,90.59,90.79,90.56,90.74,13500.0,57.8336,57.9612,57.8144,57.9293,13500.0
2007-12-26 12:55:00,90.77,91.03,90.74,91.02,23500.0,57.9485,58.1145,57.9293,58.1081,23500.0
2007-12-26 13:00:00,91.01,91.21,90.98,91.2,21600.0,58.1017,58.2294,58.0825,58.223,21600.0
2007-12-26 13:05:00,91.18,91.23,91.04,91.09,13500.0,58.2102,58.2421,58.1208,58.1528,13500.0
2007-12-26 13:10:00,91.11,91.22,91.05,91.13,11600.0,58.1655,58.2358,58.1272,58.1783,11600.0
2007-12-26 13:15:00,91.13,91.13,91.02,91.03,10400.0,58.1783,58.1783,58.1081,58.1145,10400.0
2007-12-26 13:20:00,91.03,91.05,90.87,90.89,11000.0,58.1145,58.1272,58.0123,58.0251,11000.0
2007-12-26 13:25:00,90.87,90.89,90.76,90.78,9700.0,58.0123,58.0251,57.9421,57.9549,9700.0
2007-12-26 13:30:00,90.82,90.89,90.78,90.87,8800.0,57.9804,58.0251,57.9549,58.0123,8800.0
2007-12-26 13:35:00,90.87,90.88,90.8,90.85,9800.0,58.0123,58.0187,57.9676,57.9995,9800.0
2007-12-26 13:40:00,90.82,90.84,90.75,90.75,14700.0,57.9804,57.9932,57.9357,57.9357,14700.0
2007-12-26 13:45:00,90.76,90.89,90.75,90.84,13500.0,57.9421,58.0251,57.9357,57.9932,13500.0
2007-12-26 13:50:00,90.81,90.86,90.75,90.83,10800.0,57.974,58.0059,57.9357,57.9868,10800.0
2007-12-26 13:55:00,90.81,90.89,90.79,90.86,14600.0,57.974,58.0251,57.9612,58.0059,14600.0
2007-12-26 14:00:00,90.86,90.93,90.84,90.9,16100.0,58.0059,58.0506,57.9932,58.0315,16100.0
2007-12-26 14:05:00,90.9,90.96,90.88,90.93,11300.0,58.0315,58.0698,58.0187,58.0506,11300.0
2007-12-26 14:10:00,90.95,91.03,90.95,90.99,13700.0,58.0634,58.1145,58.0634,58.0889,13700.0
2007-12-26 14:15:00,90.99,91.17,90.98,91.05,23200.0,58.0889,58.2038,58.0825,58.1272,23200.0
2007-12-26 14:20:00,91.04,91.06,90.98,90.99,13200.0,58.1208,58.1336,58.0825,58.0889,13200.0
2007-12-26 14:25:00,91.01,91.01,90.91,90.93,12500.0,58.1017,58.1017,58.0378,58.0506,12500.0
2007-12-26 14:30:00,90.94,90.98,90.91,90.93,13200.0,58.057,58.0825,58.0378,58.0506,13200.0
2007-12-26 14:35:00,90.91,90.92,90.83,90.87,17300.0,58.0378,58.0442,57.9868,58.0123,17300.0
2007-12-26 14:40:00,90.88,90.92,90.76,90.76,22800.0,58.0187,58.0442,57.9421,57.9421,22800.0
2007-12-26 14:45:00,90.76,90.78,90.7,90.72,13100.0,57.9421,57.9549,57.9038,57.9165,13100.0
2007-12-26 14:50:00,90.71,90.8,90.7,90.79,20700.0,57.9102,57.9676,57.9038,57.9612,20700.0
2007-12-26 14:55:00,90.79,90.92,90.79,90.88,23400.0,57.9612,58.0442,57.9612,58.0187,23400.0
2007-12-26 15:00:00,90.88,90.89,90.77,90.78,16900.0,58.0187,58.0251,57.9485,57.9549,16900.0
2007-12-26 15:05:00,90.78,90.85,90.72,90.73,50200.0,57.9549,57.9995,57.9165,57.9229,50200.0
2007-12-26 15:10:00,90.73,90.89,90.72,90.89,22600.0,57.9229,58.0251,57.9165,58.0251,22600.0
2007-12-26 15:15:00,90.86,90.91,90.86,90.91,18000.0,58.0059,58.0378,58.0059,58.0378,18000.0
2007-12-26 15:20:00,90.87,90.98,90.85,90.88,29900.0,58.0123,58.0825,57.9995,58.0187,29900.0
2007-12-26 15:25:00,90.9,90.91,90.73,90.84,46600.0,58.0315,58.0378,57.9229,57.9932,46600.0
2007-12-26 15:30:00,90.85,90.92,90.77,90.92,37200.0,57.9995,58.0442,57.9485,58.0442,37200.0
2007-12-26 15:35:00,90.92,90.93,90.77,90.79,37700.0,58.0442,58.0506,57.9485,57.9612,37700.0
2007-12-26 15:40:00,90.8,90.87,90.77,90.81,50300.0,57.9676,58.0123,57.9485,57.974,50300.0
2007-12-26 15:45:00,90.79,90.85,90.75,90.84,47900.0,57.9612,57.9995,57.9357,57.9932,47900.0
2007-12-26 15:50:00,90.83,90.88,90.78,90.8,55900.0,57.9868,58.0187,57.9549,57.9676,55900.0
2007-12-26 15:55:00,90.8,90.87,90.76,90.8,68400.0,57.9676,58.0123,57.9421,57.9676,68400.0
2007-12-27 09:30:00,90.71,90.75,90.5,90.64,21500.0,57.9102,57.9357,57.7761,57.8655,21500.0
2007-12-27 09:35:00,90.64,90.73,90.5,90.51,17000.0,57.8655,57.9229,57.7761,57.7825,17000.0
2007-12-27 09:40:00,90.53,90.57,90.14,90.2,17000.0,57.7952,57.8208,57.5463,57.5846,17000.0
2007-12-27 09:45:00,90.2,90.65,90.14,90.62,12500.0,57.5846,57.8719,57.5463,57.8527,12500.0
2007-12-27 09:50:00,90.65,90.99,90.65,90.97,31900.0,57.8719,58.0889,57.8719,58.0761,31900.0
2007-12-27 09:55:00,90.98,90.98,90.81,90.83,22200.0,58.0825,58.0825,57.974,57.9868,22200.0
2007-12-27 10:00:00,90.83,90.89,90.78,90.81,23100.0,57.9868,58.0251,57.9549,57.974,23100.0
2007-12-27 10:05:00,90.8,90.9,90.77,90.9,11200.0,57.9676,58.0315,57.9485,58.0315,11200.0
2007-12-27 10:10:00,90.9,91.0,90.85,90.97,14500.0,58.0315,58.0953,57.9995,58.0761,14500.0
2007-12-27 10:15:00,90.98,91.21,90.98,91.17,22200.0,58.0825,58.2294,58.0825,58.2038,22200.0
2007-12-27 10:20:00,91.14,91.2,91.13,91.15,13400.0,58.1847,58.223,58.1783,58.1911,13400.0
2007-12-27 10:25:00,91.15,91.24,90.9,90.9,17600.0,58.1911,58.2485,58.0315,58.0315,17600.0
2007-12-27 10:30:00,90.88,91.39,90.88,91.32,43400.0,58.0187,58.3443,58.0187,58.2996,43400.0
2007-12-27 10:35:00,91.29,91.46,91.28,91.39,42600.0,58.2804,58.389,58.2741,58.3443,42600.0
2007-12-27 10:40:00,91.39,91.42,91.29,91.4,25700.0,58.3443,58.3634,58.2804,58.3507,25700.0
2007-12-27 10:45:00,91.4,91.55,91.37,91.54,14500.0,58.3507,58.4464,58.3315,58.44,14500.0
2007-12-27 10:50:00,91.51,91.74,91.47,91.57,32700.0,58.4209,58.5677,58.3954,58.4592,32700.0
2007-12-27 10:55:00,91.57,91.67,91.55,91.57,15600.0,58.4592,58.523,58.4464,58.4592,15600.0
2007-12-27 11:00:00,91.57,91.67,91.38,91.43,27000.0,58.4592,58.523,58.3379,58.3698,27000.0
2007-12-27 11:05:00,91.41,91.5,91.39,91.48,26000.0,58.357,58.4145,58.3443,58.4017,26000.0
2007-12-27 11:10:00,91.49,91.74,91.44,91.74,21500.0,58.4081,58.5677,58.3762,58.5677,21500.0
2007-12-27 11:15:00,91.72,91.73,91.57,91.6,21100.0,58.555,58.5613,58.4592,58.4783,21100.0
2007-12-27 11:20:00,91.61,91.62,91.49,91.5,8500.0,58.4847,58.4911,58.4081,58.4145,8500.0
2007-12-27 11:25:00,91.49,91.51,91.35,91.39,24400.0,58.4081,58.4209,58.3187,58.3443,24400.0
2007-12-27 11:30:00,91.39,91.39,91.27,91.27,11300.0,58.3443,58.3443,58.2677,58.2677,11300.0
2007-12-27 11:35:00,91.27,91.28,91.11,91.19,26400.0,58.2677,58.2741,58.1655,58.2166,26400.0
2007-12-27 11:40:00,91.18,91.18,91.02,91.05,10500.0,58.2102,58.2102,58.1081,58.1272,10500.0
2007-12-27 11:45:00,91.05,91.1,91.05,91.09,11700.0,58.1272,58.1591,58.1272,58.1528,11700.0
2007-12-27 11:50:00,91.07,91.08,90.89,90.89,18000.0,58.14,58.1464,58.0251,58.0251,18000.0
2007-12-27 11:55:00,90.89,91.08,90.82,91.04,16500.0,58.0251,58.1464,57.9804,58.1208,16500.0
2007-12-27 12:00:00,91.04,91.15,91.0,91.02,10300.0,58.1208,58.1911,58.0953,58.1081,10300.0
2007-12-27 12:05:00,91.02,91.03,90.87,90.88,8500.0,58.1081,58.1145,58.0123,58.0187,8500.0
2007-12-27 12:10:00,90.89,90.9,90.8,90.83,8300.0,58.0251,58.0315,57.9676,57.9868,8300.0
2007-12-27 12:15:00,90.81,90.84,90.76,90.8,9900.0,57.974,57.9932,57.9421,57.9676,9900.0
2007-12-27 12:20:00,90.76,90.87,90.76,90.84,7800.0,57.9421,58.0123,57.9421,57.9932,7800.0
2007-12-27 12:25:00,90.82,90.83,90.7,90.78,16000.0,57.9804,57.9868,57.9038,57.9549,16000.0
2007-12-27 12:30:00,90.76,90.79,90.69,90.72,5600.0,57.9421,57.9612,57.8974,57.9165,5600.0
2007-12-27 12:35:00,90.7,90.7,90.51,90.51,11400.0,57.9038,57.9038,57.7825,57.7825,11400.0
2007-12-27 12:40:00,90.5,90.5,90.41,90.5,19500.0,57.7761,57.7761,57.7186,57.7761,19500.0
2007-12-27 12:45:00,90.5,90.66,90.48,90.63,18100.0,57.7761,57.8782,57.7633,57.8591,18100.0
2007-12-27 12:50:00,90.66,90.67,90.58,90.63,7800.0,57.8782,57.8846,57.8272,57.8591,7800.0
2007-12-27 12:55:00,90.63,90.66,90.6,90.6,4600.0,57.8591,57.8782,57.8399,57.8399,4600.0
2007-12-27 13:00:00,90.61,90.63,90.55,90.57,12900.0,57.8463,57.8591,57.808,57.8208,12900.0
2007-12-27 13:05:00,90.56,90.6,90.43,90.58,25900.0,57.8144,57.8399,57.7314,57.8272,25900.0
2007-12-27 13:10:00,90.57,90.71,90.55,90.65,8900.0,57.8208,57.9102,57.808,57.8719,8900.0
2007-12-27 13:15:00,90.63,90.66,90.55,90.6,9200.0,57.8591,57.8782,57.808,57.8399,9200.0
2007-12-27 13:20:00,90.58,90.6,90.52,90.52,6700.0,57.8272,57.8399,57.7889,57.7889,6700.0
2007-12-27 13:25:00,90.53,90.61,90.53,90.61,6700.0,57.7952,57.8463,57.7952,57.8463,6700.0
2007-12-27 13:30:00,90.59,90.67,90.59,90.65,8400.0,57.8336,57.8846,57.8336,57.8719,8400.0
2007-12-27 13:35:00,90.63,90.66,90.59,90.62,6800.0,57.8591,57.8782,57.8336,57.8527,6800.0
2007-12-27 13:40:00,90.66,90.66,90.53,90.54,6400.0,57.8782,57.8782,57.7952,57.8016,6400.0
2007-12-27 13:45:00,90.56,90.63,90.53,90.53,7300.0,57.8144,57.8591,57.7952,57.7952,7300.0
2007-12-27 13:50:00,90.54,90.73,90.54,90.62,20000.0,57.8016,57.9229,57.8016,57.8527,20000.0
2007-12-27 13:55:00,90.64,90.64,90.46,90.49,16600.0,57.8655,57.8655,57.7506,57.7697,16600.0
2007-12-27 14:00:00,90.49,90.52,90.41,90.47,29000.0,57.7697,57.7889,57.7186,57.7569,29000.0
2007-12-27 14:05:00,90.49,90.57,90.36,90.43,24200.0,57.7697,57.8208,57.6867,57.7314,24200.0
2007-12-27 14:10:00,90.44,90.45,90.33,90.35,7100.0,57.7378,57.7442,57.6676,57.6803,7100.0
2007-12-27 14:15:00,90.33,90.49,90.24,90.49,22900.0,57.6676,57.7697,57.6101,57.7697,22900.0
2007-12-27 14:20:00,90.51,90.58,90.47,90.58,10000.0,57.7825,57.8272,57.7569,57.8272,10000.0
2007-12-27 14:25:00,90.57,90.58,90.52,90.53,9200.0,57.8208,57.8272,57.7889,57.7952,9200.0
2007-12-27 14:30:00,90.54,90.55,90.46,90.49,12000.0,57.8016,57.808,57.7506,57.7697,12000.0
2007-12-27 14:35:00,90.5,90.64,90.45,90.49,19400.0,57.7761,57.8655,57.7442,57.7697,19400.0
2007-12-27 14:40:00,90.47,90.55,90.4,90.49,13900.0,57.7569,57.808,57.7123,57.7697,13900.0
2007-12-27 14:45:00,90.51,90.72,90.47,90.68,33500.0,57.7825,57.9165,57.7569,57.891,33500.0
2007-12-27 14:50:00,90.69,90.71,90.53,90.59,9000.0,57.8974,57.9102,57.7952,57.8336,9000.0
2007-12-27 14:55:00,90.6,90.65,90.44,90.49,16400.0,57.8399,57.8719,57.7378,57.7697,16400.0
2007-12-27 15:00:00,90.46,90.59,90.46,90.53,10100.0,57.7506,57.8336,57.7506,57.7952,10100.0
2007-12-27 15:05:00,90.56,90.64,90.54,90.62,9400.0,57.8144,57.8655,57.8016,57.8527,9400.0
2007-12-27 15:10:00,90.63,90.68,90.63,90.66,13000.0,57.8591,57.891,57.8591,57.8782,13000.0
2007-12-27 15:15:00,90.67,90.68,90.6,90.63,7800.0,57.8846,57.891,57.8399,57.8591,7800.0
2007-12-27 15:20:00,90.61,90.62,90.54,90.57,15200.0,57.8463,57.8527,57.8016,57.8208,15200.0
2007-12-27 15:25:00,90.56,90.65,90.52,90.54,20700.0,57.8144,57.8719,57.7889,57.8016,20700.0
2007-12-27 15:30:00,90.55,90.64,90.46,90.62,24000.0,57.808,57.8655,57.7506,57.8527,24000.0
2007-12-27 15:35:00,90.62,90.62,90.47,90.5,16100.0,57.8527,57.8527,57.7569,57.7761,16100.0
2007-12-27 15:40:00,90.48,90.53,90.37,90.37,28900.0,57.7633,57.7952,57.6931,57.6931,28900.0
2007-12-27 15:45:00,90.4,90.41,90.22,90.29,44700.0,57.7123,57.7186,57.5973,57.642,44700.0
2007-12-27 15:50:00,90.31,90.43,90.18,90.19,63800.0,57.6548,57.7314,57.5718,57.5782,63800.0
2007-12-27 15:55:00,90.18,90.24,90.08,90.23,88500.0,57.5718,57.6101,57.508,57.6037,88500.0
2007-12-28 09:30:00,90.2,91.17,90.2,91.05,51300.0,57.5846,58.2038,57.5846,58.1272,51300.0
2007-12-28 09:35:00,90.97,91.46,90.88,91.4,21200.0,58.0761,58.389,58.0187,58.3507,21200.0
2007-12-28 09:40:00,91.47,91.47,91.11,91.15,25000.0,58.3954,58.3954,58.1655,58.1911,25000.0
2007-12-28 09:45:00,91.12,91.19,90.95,91.0,35600.0,58.1719,58.2166,58.0634,58.0953,35600.0
2007-12-28 09:50:00,91.0,91.08,90.98,91.0,19900.0,58.0953,58.1464,58.0825,58.0953,19900.0
2007-12-28 09:55:00,91.02,91.09,90.97,90.98,27000.0,58.1081,58.1528,58.0761,58.0825,27000.0
2007-12-28 10:00:00,90.98,90.98,90.5,90.53,38300.0,58.0825,58.0825,57.7761,57.7952,38300.0
2007-12-28 10:05:00,90.5,90.6,90.27,90.5,32200.0,57.7761,57.8399,57.6293,57.7761,32200.0
2007-12-28 10:10:00,90.48,90.53,90.45,90.49,16500.0,57.7633,57.7952,57.7442,57.7697,16500.0
2007-12-28 10:15:00,90.53,90.53,90.39,90.39,23900.0,57.7952,57.7952,57.7059,57.7059,23900.0
2007-12-28 10:20:00,90.4,90.45,90.36,90.4,20400.0,57.7123,57.7442,57.6867,57.7123,20400.0
2007-12-28 10:25:00,90.41,90.41,90.41,90.41,200.0,57.7186,57.7186,57.7186,57.7186,200.0
2007-12-28 10:30:00,90.51,90.89,90.51,90.6,68800.0,57.7825,58.0251,57.7825,57.8399,68800.0
2007-12-28 10:35:00,90.6,90.6,90.6,90.6,0.0,57.8399,57.8399,57.8399,57.8399,0.0
2007-12-28 10:40:00,90.6,90.6,90.6,90.6,0.0,57.8399,57.8399,57.8399,57.8399,0.0
2007-12-28 10:45:00,90.6,90.6,90.6,90.6,0.0,57.8399,57.8399,57.8399,57.8399,0.0
2007-12-28 10:50:00,90.6,90.6,90.6,90.6,0.0,57.8399,57.8399,57.8399,57.8399,0.0
2007-12-28 10:55:00,90.12,90.23,90.11,90.23,9800.0,57.5335,57.6037,57.5271,57.6037,9800.0
2007-12-28 11:00:00,90.27,90.4,90.21,90.33,24100.0,57.6293,57.7123,57.591,57.6676,24100.0
2007-12-28 11:05:00,90.33,90.36,90.22,90.31,24000.0,57.6676,57.6867,57.5973,57.6548,24000.0
2007-12-28 11:10:00,90.32,90.37,90.31,90.37,9300.0,57.6612,57.6931,57.6548,57.6931,9300.0
2007-12-28 11:15:00,90.38,90.49,90.36,90.49,15900.0,57.6995,57.7697,57.6867,57.7697,15900.0
2007-12-28 11:20:00,90.49,90.52,90.46,90.46,11700.0,57.7697,57.7889,57.7506,57.7506,11700.0
2007-12-28 11:25:00,90.46,90.52,90.45,90.52,13600.0,57.7506,57.7889,57.7442,57.7889,13600.0
2007-12-28 11:30:00,90.52,90.65,90.47,90.64,11600.0,57.7889,57.8719,57.7569,57.8655,11600.0
2007-12-28 11:35:00,90.64,90.7,90.32,90.64,19800.0,57.8655,57.9038,57.6612,57.8655,19800.0
2007-12-28 11:40:00,90.64,90.67,90.6,90.6,8000.0,57.8655,57.8846,57.8399,57.8399,8000.0
2007-12-28 11:45:00,90.58,90.59,90.54,90.54,7700.0,57.8272,57.8336,57.8016,57.8016,7700.0
2007-12-28 11:50:00,90.54,90.54,90.34,90.37,12700.0,57.8016,57.8016,57.674,57.6931,12700.0
2007-12-28 11:55:00,90.35,90.38,90.17,90.22,21400.0,57.6803,57.6995,57.5654,57.5973,21400.0
2007-12-28 12:00:00,90.21,90.23,90.14,90.2,31600.0,57.591,57.6037,57.5463,57.5846,31600.0
2007-12-28 12:05:00,90.19,90.26,90.18,90.24,56400.0,57.5782,57.6229,57.5718,57.6101,56400.0
2007-12-28 12:10:00,90.26,90.32,90.22,90.27,22300.0,57.6229,57.6612,57.5973,57.6293,22300.0
2007-12-28 12:15:00,90.28,90.36,90.24,90.36,11300.0,57.6356,57.6867,57.6101,57.6867,11300.0
2007-12-28 12:20:00,90.36,90.43,90.33,90.38,11000.0,57.6867,57.7314,57.6676,57.6995,11000.0
2007-12-28 12:25:00,90.35,90.35,90.15,90.2,20200.0,57.6803,57.6803,57.5527,57.5846,20200.0
2007-12-28 12:30:00,90.24,90.27,90.18,90.23,14900.0,57.6101,57.6293,57.5718,57.6037,14900.0
2007-12-28 12:35:00,90.23,90.28,90.2,90.25,16100.0,57.6037,57.6356,57.5846,57.6165,16100.0
2007-12-28 12:40:00,90.25,90.33,90.18,90.19,50000.0,57.6165,57.6676,57.5718,57.5782,50000.0
2007-12-28 12:45:00,90.2,90.22,90.13,90.2,19100.0,57.5846,57.5973,57.5399,57.5846,19100.0
2007-12-28 12:50:00,90.2,90.25,90.13,90.2,13400.0,57.5846,57.6165,57.5399,57.5846,13400.0
2007-12-28 12:55:00,90.2,90.23,90.12,90.14,12000.0,57.5846,57.6037,57.5335,57.5463,12000.0
2007-12-28 13:00:00,90.14,90.17,90.12,90.14,13300.0,57.5463,57.5654,57.5335,57.5463,13300.0
2007-12-28 13:05:00,90.15,90.21,90.13,90.17,17300.0,57.5527,57.591,57.5399,57.5654,17300.0
2007-12-28 13:10:00,90.16,90.21,90.16,90.17,6700.0,57.559,57.591,57.559,57.5654,6700.0
2007-12-28 13:15:00,90.16,90.25,90.16,90.22,7200.0,57.559,57.6165,57.559,57.5973,7200.0
2007-12-28 13:20:00,90.2,90.24,90.17,90.18,6300.0,57.5846,57.6101,57.5654,57.5718,6300.0
2007-12-28 13:25:00,90.21,90.26,90.15,90.19,8300.0,57.591,57.6229,57.5527,57.5782,8300.0
2007-12-28 13:30:00,90.2,90.25,90.19,90.2,9500.0,57.5846,57.6165,57.5782,57.5846,9500.0
2007-12-28 13:35:00,90.2,90.22,90.16,90.19,10400.0,57.5846,57.5973,57.559,57.5782,10400.0
2007-12-28 13:40:00,90.2,90.31,90.17,90.3,7100.0,57.5846,57.6548,57.5654,57.6484,7100.0
2007-12-28 13:45:00,90.3,90.38,90.25,90.38,8800.0,57.6484,57.6995,57.6165,57.6995,8800.0
2007-12-28 13:50:00,90.34,90.37,90.22,90.22,9200.0,57.674,57.6931,57.5973,57.5973,9200.0
2007-12-28 13:55:00,90.21,90.37,90.2,90.35,10900.0,57.591,57.6931,57.5846,57.6803,10900.0
2007-12-28 14:00:00,90.35,90.45,90.33,90.42,11200.0,57.6803,57.7442,57.6676,57.725,11200.0
2007-12-28 14:05:00,90.43,90.46,90.38,90.38,11100.0,57.7314,57.7506,57.6995,57.6995,11100.0
2007-12-28 14:10:00,90.38,90.43,90.32,90.32,8800.0,57.6995,57.7314,57.6612,57.6612,8800.0
2007-12-28 14:15:00,90.33,90.47,90.29,90.42,10000.0,57.6676,57.7569,57.642,57.725,10000.0
2007-12-28 14:20:00,90.4,90.45,90.39,90.42,9300.0,57.7123,57.7442,57.7059,57.725,9300.0
2007-12-28 14:25:00,90.4,90.4,90.15,90.17,19800.0,57.7123,57.7123,57.5527,57.5654,19800.0
2007-12-28 14:30:00,90.16,90.28,90.15,90.25,11200.0,57.559,57.6356,57.5527,57.6165,11200.0
2007-12-28 14:35:00,90.25,90.38,90.25,90.38,9300.0,57.6165,57.6995,57.6165,57.6995,9300.0
2007-12-28 14:40:00,90.36,90.39,90.31,90.31,9400.0,57.6867,57.7059,57.6548,57.6548,9400.0
2007-12-28 14:45:00,90.33,90.33,90.24,90.24,10100.0,57.6676,57.6676,57.6101,57.6101,10100.0
2007-12-28 14:50:00,90.23,90.23,90.15,90.21,11100.0,57.6037,57.6037,57.5527,57.591,11100.0
2007-12-28 14:55:00,90.2,90.22,90.17,90.21,10000.0,57.5846,57.5973,57.5654,57.591,10000.0
2007-12-28 15:00:00,90.19,90.23,90.15,90.21,9600.0,57.5782,57.6037,57.5527,57.591,9600.0
2007-12-28 15:05:00,90.21,90.3,90.15,90.3,15500.0,57.591,57.6484,57.5527,57.6484,15500.0
2007-12-28 15:10:00,90.28,90.32,90.24,90.28,12700.0,57.6356,57.6612,57.6101,57.6356,12700.0
2007-12-28 15:15:00,90.28,90.32,90.24,90.24,9600.0,57.6356,57.6612,57.6101,57.6101,9600.0
2007-12-28 15:20:00,90.23,90.26,90.16,90.26,13300.0,57.6037,57.6229,57.559,57.6229,13300.0
2007-12-28 15:25:00,90.28,90.3,90.19,90.19,12100.0,57.6356,57.6484,57.5782,57.5782,12100.0
2007-12-28 15:30:00,90.18,90.27,90.17,90.24,21600.0,57.5718,57.6293,57.5654,57.6101,21600.0
2007-12-28 15:35:00,90.24,90.29,90.16,90.25,26000.0,57.6101,57.642,57.559,57.6165,26000.0
2007-12-28 15:40:00,90.26,90.4,90.25,90.4,48600.0,57.6229,57.7123,57.6165,57.7123,48600.0
2007-12-28 15:45:00,90.4,90.45,90.35,90.4,41300.0,57.7123,57.7442,57.6803,57.7123,41300.0
2007-12-28 15:50:00,90.41,90.48,90.35,90.39,34800.0,57.7186,57.7633,57.6803,57.7059,34800.0
2007-12-28 15:55:00,90.39,90.39,90.27,90.33,76900.0,57.7059,57.7059,57.6293,57.6676,76900.0
2007-12-31 09:30:00,90.29,90.39,90.1,90.32,19700.0,57.642,57.7059,57.5207,57.6612,19700.0
2007-12-31 09:35:00,90.35,90.4,90.25,90.4,12600.0,57.6803,57.7123,57.6165,57.7123,12600.0
2007-12-31 09:40:00,90.42,90.85,90.31,90.64,20300.0,57.725,57.9995,57.6548,57.8655,20300.0
2007-12-31 09:45:00,90.6,90.69,90.44,90.51,8900.0,57.8399,57.8974,57.7378,57.7825,8900.0
2007-12-31 09:50:00,90.51,90.57,90.31,90.35,16000.0,57.7825,57.8208,57.6548,57.6803,16000.0
2007-12-31 09:55:00,90.33,90.41,90.27,90.32,14000.0,57.6676,57.7186,57.6293,57.6612,14000.0
2007-12-31 10:00:00,90.31,90.31,90.15,90.17,15600.0,57.6548,57.6548,57.5527,57.5654,15600.0
2007-12-31 10:05:00,90.17,90.21,90.09,90.18,12800.0,57.5654,57.591,57.5143,57.5718,12800.0
2007-12-31 10:10:00,90.18,90.2,90.1,90.14,7500.0,57.5718,57.5846,57.5207,57.5463,7500.0
2007-12-31 10:15:00,90.12,90.25,90.07,90.24,13300.0,57.5335,57.6165,57.5016,57.6101,13300.0
2007-12-31 10:20:00,90.22,90.22,90.04,90.05,7800.0,57.5973,57.5973,57.4824,57.4888,7800.0
2007-12-31 10:25:00,90.04,90.1,90.0,90.03,7500.0,57.4824,57.5207,57.4569,57.476,7500.0
2007-12-31 10:30:00,90.1,90.1,90.02,90.07,4600.0,57.5207,57.5207,57.4697,57.5016,4600.0
2007-12-31 10:35:00,90.05,90.06,90.0,90.0,13400.0,57.4888,57.4952,57.4569,57.4569,13400.0
2007-12-31 10:40:00,90.02,90.02,89.9,89.95,13700.0,57.4697,57.4697,57.3931,57.425,13700.0
2007-12-31 10:45:00,89.9,89.98,89.86,89.98,10000.0,57.3931,57.4441,57.3675,57.4441,10000.0
2007-12-31 10:50:00,90.0,90.0,89.68,89.72,9700.0,57.4569,57.4569,57.2526,57.2781,9700.0
2007-12-31 10:55:00,89.73,89.74,89.58,89.58,9900.0,57.2845,57.2909,57.1888,57.1888,9900.0
2007-12-31 11:00:00,89.6,89.63,89.5,89.52,8700.0,57.2015,57.2207,57.1377,57.1505,8700.0
2007-12-31 11:05:00,89.53,89.6,89.52,89.55,8700.0,57.1568,57.2015,57.1505,57.1696,8700.0
2007-12-31 11:10:00,89.6,89.74,89.5,89.74,14500.0,57.2015,57.2909,57.1377,57.2909,14500.0
2007-12-31 11:15:00,89.75,89.85,89.72,89.83,14600.0,57.2973,57.3611,57.2781,57.3484,14600.0
2007-12-31 11:20:00,89.82,89.82,89.55,89.59,5800.0,57.342,57.342,57.1696,57.1951,5800.0
2007-12-31 11:25:00,89.59,89.61,89.54,89.56,4900.0,57.1951,57.2079,57.1632,57.176,4900.0
2007-12-31 11:30:00,89.56,89.59,89.51,89.55,5900.0,57.176,57.1951,57.1441,57.1696,5900.0
2007-12-31 11:35:00,89.52,89.61,89.52,89.61,25300.0,57.1505,57.2079,57.1505,57.2079,25300.0
2007-12-31 11:40:00,89.59,89.68,89.58,89.68,9500.0,57.1951,57.2526,57.1888,57.2526,9500.0
2007-12-31 11:45:00,89.68,89.74,89.65,89.71,7900.0,57.2526,57.2909,57.2334,57.2718,7900.0
2007-12-31 11:50:00,89.71,89.72,89.67,89.69,3900.0,57.2718,57.2781,57.2462,57.259,3900.0
2007-12-31 11:55:00,89.68,89.7,89.62,89.62,8700.0,57.2526,57.2654,57.2143,57.2143,8700.0
2007-12-31 12:00:00,89.63,89.63,89.51,89.6,10900.0,57.2207,57.2207,57.1441,57.2015,10900.0
2007-12-31 12:05:00,89.6,89.64,89.56,89.6,5400.0,57.2015,57.2271,57.176,57.2015,5400.0
2007-12-31 12:10:00,89.61,89.66,89.59,89.64,6300.0,57.2079,57.2398,57.1951,57.2271,6300.0
2007-12-31 12:15:00,89.63,89.65,89.58,89.63,6800.0,57.2207,57.2334,57.1888,57.2207,6800.0
2007-12-31 12:20:00,89.61,89.7,89.61,89.62,8600.0,57.2079,57.2654,57.2079,57.2143,8600.0
2007-12-31 12:25:00,89.62,89.64,89.5,89.5,9200.0,57.2143,57.2271,57.1377,57.1377,9200.0
2007-12-31 12:30:00,89.58,89.59,89.5,89.54,6100.0,57.1888,57.1951,57.1377,57.1632,6100.0
2007-12-31 12:35:00,89.53,89.55,89.43,89.44,6300.0,57.1568,57.1696,57.093,57.0994,6300.0
2007-12-31 12:40:00,89.43,89.53,89.43,89.53,4100.0,57.093,57.1568,57.093,57.1568,4100.0
2007-12-31 12:45:00,89.5,89.61,89.5,89.56,12600.0,57.1377,57.2079,57.1377,57.176,12600.0
2007-12-31 12:50:00,89.56,89.58,89.5,89.53,7800.0,57.176,57.1888,57.1377,57.1568,7800.0
2007-12-31 12:55:00,89.55,89.55,89.48,89.5,4800.0,57.1696,57.1696,57.1249,57.1377,4800.0
2007-12-31 13:00:00,89.51,89.54,89.49,89.54,3600.0,57.1441,57.1632,57.1313,57.1632,3600.0
2007-12-31 13:05:00,89.52,89.58,89.45,89.46,8900.0,57.1505,57.1888,57.1058,57.1121,8900.0
2007-12-31 13:10:00,89.47,89.56,89.46,89.53,8500.0,57.1185,57.176,57.1121,57.1568,8500.0
2007-12-31 13:15:00,89.48,89.55,89.42,89.53,16300.0,57.1249,57.1696,57.0866,57.1568,16300.0
2007-12-31 13:20:00,89.53,89.61,89.52,89.61,8100.0,57.1568,57.2079,57.1505,57.2079,8100.0
2007-12-31 13:25:00,89.61,89.64,89.5,89.5,8200.0,57.2079,57.2271,57.1377,57.1377,8200.0
2007-12-31 13:30:00,89.5,89.55,89.45,89.48,7200.0,57.1377,57.1696,57.1058,57.1249,7200.0
2007-12-31 13:35:00,89.47,89.47,89.4,89.41,16400.0,57.1185,57.1185,57.0738,57.0802,16400.0
2007-12-31 13:40:00,89.42,89.43,89.4,89.4,13500.0,57.0866,57.093,57.0738,57.0738,13500.0
2007-12-31 13:45:00,89.4,89.51,89.36,89.39,21100.0,57.0738,57.1441,57.0483,57.0675,21100.0
2007-12-31 13:50:00,89.37,89.42,89.28,89.3,14800.0,57.0547,57.0866,56.9972,57.01,14800.0
2007-12-31 13:55:00,89.29,89.34,89.27,89.32,7300.0,57.0036,57.0355,56.9909,57.0228,7300.0
2007-12-31 14:00:00,89.3,89.35,89.27,89.31,22500.0,57.01,57.0419,56.9909,57.0164,22500.0
2007-12-31 14:05:00,89.29,89.32,89.25,89.26,17200.0,57.0036,57.0228,56.9781,56.9845,17200.0
2007-12-31 14:10:00,89.28,89.3,89.15,89.21,25500.0,56.9972,57.01,56.9142,56.9525,25500.0
2007-12-31 14:15:00,89.22,89.25,89.12,89.17,52300.0,56.9589,56.9781,56.8951,56.927,52300.0
2007-12-31 14:20:00,89.15,89.2,89.06,89.15,14500.0,56.9142,56.9462,56.8568,56.9142,14500.0
2007-12-31 14:25:00,89.12,89.3,89.12,89.19,24100.0,56.8951,57.01,56.8951,56.9398,24100.0
2007-12-31 14:30:00,89.19,89.31,89.19,89.23,18400.0,56.9398,57.0164,56.9398,56.9653,18400.0
2007-12-31 14:35:00,89.22,89.26,89.19,89.25,14800.0,56.9589,56.9845,56.9398,56.9781,14800.0
2007-12-31 14:40:00,89.23,89.25,89.16,89.16,11000.0,56.9653,56.9781,56.9206,56.9206,11000.0
2007-12-31 14:45:00,89.16,89.27,89.16,89.22,14400.0,56.9206,56.9909,56.9206,56.9589,14400.0
2007-12-31 14:50:00,89.23,89.28,89.19,89.19,19100.0,56.9653,56.9972,56.9398,56.9398,19100.0
2007-12-31 14:55:00,89.19,89.25,89.19,89.24,22000.0,56.9398,56.9781,56.9398,56.9717,22000.0
2007-12-31 15:00:00,89.24,89.26,89.17,89.2,23800.0,56.9717,56.9845,56.927,56.9462,23800.0
2007-12-31 15:05:00,89.21,89.22,89.16,89.2,22500.0,56.9525,56.9589,56.9206,56.9462,22500.0
2007-12-31 15:10:00,89.2,89.23,89.16,89.19,20100.0,56.9462,56.9653,56.9206,56.9398,20100.0
2007-12-31 15:15:00,89.19,89.21,89.14,89.19,22700.0,56.9398,56.9525,56.9079,56.9398,22700.0
2007-12-31 15:20:00,89.19,89.23,89.1,89.11,26600.0,56.9398,56.9653,56.8823,56.8887,26600.0
2007-12-31 15:25:00,89.11,89.14,89.09,89.1,41800.0,56.8887,56.9079,56.8759,56.8823,41800.0
2007-12-31 15:30:00,89.11,89.12,89.0,89.07,52000.0,56.8887,56.8951,56.8185,56.8632,52000.0
2007-12-31 15:35:00,89.07,89.11,89.05,89.08,27000.0,56.8632,56.8887,56.8504,56.8696,27000.0
2007-12-31 15:40:00,89.06,89.13,89.0,89.11,72300.0,56.8568,56.9015,56.8185,56.8887,72300.0
2007-12-31 15:45:00,89.12,89.15,88.88,88.98,64100.0,56.8951,56.9142,56.7419,56.8057,64100.0
2007-12-31 15:50:00,89.0,89.03,88.8,88.89,61900.0,56.8185,56.8376,56.6908,56.7483,61900.0
2007-12-31 15:55:00,88.87,89.0,88.79,88.79,134800.0,56.7355,56.8185,56.6844,56.6844,134800.0
2008-01-02 09:30:00,89.97,91.32,89.8,90.77,120400.0,57.4377,58.2996,57.3292,57.9485,120400.0
2008-01-02 09:35:00,90.75,90.81,90.21,90.43,82600.0,57.9357,57.974,57.591,57.7314,82600.0
2008-01-02 09:40:00,90.43,90.95,90.42,90.93,53300.0,57.7314,58.0634,57.725,58.0506,53300.0
2008-01-02 09:45:00,90.94,90.95,90.56,90.59,37600.0,58.057,58.0634,57.8144,57.8336,37600.0
2008-01-02 09:50:00,90.61,90.73,90.54,90.55,54000.0,57.8463,57.9229,57.8016,57.808,54000.0
2008-01-02 09:55:00,90.56,90.56,90.25,90.55,47500.0,57.8144,57.8144,57.6165,57.808,47500.0
2008-01-02 10:00:00,90.56,90.56,89.93,90.16,77900.0,57.8144,57.8144,57.4122,57.559,77900.0
2008-01-02 10:05:00,90.17,90.4,89.99,90.37,54400.0,57.5654,57.7123,57.4505,57.6931,54400.0
2008-01-02 10:10:00,90.38,90.4,90.16,90.16,43200.0,57.6995,57.7123,57.559,57.559,43200.0
2008-01-02 10:15:00,90.18,90.39,90.1,90.2,51600.0,57.5718,57.7059,57.5207,57.5846,51600.0
2008-01-02 10:20:00,90.18,90.44,90.1,90.23,44400.0,57.5718,57.7378,57.5207,57.6037,44400.0
2008-01-02 10:25:00,90.26,90.45,90.23,90.3,32100.0,57.6229,57.7442,57.6037,57.6484,32100.0
2008-01-02 10:30:00,90.31,90.36,90.2,90.23,32100.0,57.6548,57.6867,57.5846,57.6037,32100.0
2008-01-02 10:35:00,90.24,90.24,90.12,90.18,31900.0,57.6101,57.6101,57.5335,57.5718,31900.0
2008-01-02 10:40:00,90.2,90.25,90.11,90.19,33900.0,57.5846,57.6165,57.5271,57.5782,33900.0
2008-01-02 10:45:00,90.19,90.21,90.09,90.1,26400.0,57.5782,57.591,57.5143,57.5207,26400.0
2008-01-02 10:50:00,90.08,90.13,90.01,90.06,20400.0,57.508,57.5399,57.4633,57.4952,20400.0
2008-01-02 10:55:00,90.04,90.18,90.02,90.12,27800.0,57.4824,57.5718,57.4697,57.5335,27800.0
2008-01-02 11:00:00,90.13,90.2,89.93,89.96,53200.0,57.5399,57.5846,57.4122,57.4314,53200.0
2008-01-02 11:05:00,89.97,89.98,89.83,89.92,29700.0,57.4377,57.4441,57.3484,57.4058,29700.0
2008-01-02 11:10:00,89.89,89.98,89.54,89.54,47300.0,57.3867,57.4441,57.1632,57.1632,47300.0
2008-01-02 11:15:00,89.54,89.68,89.52,89.67,31900.0,57.1632,57.2526,57.1505,57.2462,31900.0
2008-01-02 11:20:00,89.66,89.66,89.46,89.6,41600.0,57.2398,57.2398,57.1121,57.2015,41600.0
2008-01-02 11:25:00,89.59,89.83,89.59,89.81,17100.0,57.1951,57.3484,57.1951,57.3356,17100.0
2008-01-02 11:30:00,89.79,89.9,89.79,89.83,25900.0,57.3228,57.3931,57.3228,57.3484,25900.0
2008-01-02 11:35:00,89.84,89.92,89.79,89.92,15300.0,57.3547,57.4058,57.3228,57.4058,15300.0
2008-01-02 11:40:00,89.92,90.1,89.89,90.09,36400.0,57.4058,57.5207,57.3867,57.5143,36400.0
2008-01-02 11:45:00,90.1,90.2,90.08,90.18,25200.0,57.5207,57.5846,57.508,57.5718,25200.0
2008-01-02 11:50:00,90.18,90.5,90.14,90.49,29900.0,57.5718,57.7761,57.5463,57.7697,29900.0
2008-01-02 11:55:00,90.51,90.76,90.49,90.76,30700.0,57.7825,57.9421,57.7697,57.9421,30700.0
2008-01-02 12:00:00,90.75,90.83,90.69,90.78,37200.0,57.9357,57.9868,57.8974,57.9549,37200.0
2008-01-02 12:05:00,90.76,90.77,90.6,90.66,47800.0,57.9421,57.9485,57.8399,57.8782,47800.0
2008-01-02 12:10:00,90.67,91.01,90.64,91.0,80100.0,57.8846,58.1017,57.8655,58.0953,80100.0
2008-01-02 12:15:00,91.02,91.04,90.88,90.97,49000.0,58.1081,58.1208,58.0187,58.0761,49000.0
2008-01-02 12:20:00,90.97,91.03,90.86,90.96,39400.0,58.0761,58.1145,58.0059,58.0698,39400.0
2008-01-02 12:25:00,90.98,91.07,90.87,90.87,31300.0,58.0825,58.14,58.0123,58.0123,31300.0
2008-01-02 12:30:00,90.86,91.03,90.8,91.01,41900.0,58.0059,58.1145,57.9676,58.1017,41900.0
2008-01-02 12:35:00,90.99,91.09,90.97,91.04,30100.0,58.0889,58.1528,58.0761,58.1208,30100.0
2008-01-02 12:40:00,91.05,91.06,90.9,90.9,16900.0,58.1272,58.1336,58.0315,58.0315,16900.0
2008-01-02 12:45:00,90.91,90.92,90.78,90.82,18400.0,58.0378,58.0442,57.9549,57.9804,18400.0
2008-01-02 12:50:00,90.81,90.82,90.73,90.77,18900.0,57.974,57.9804,57.9229,57.9485,18900.0
2008-01-02 12:55:00,90.78,90.82,90.74,90.77,18300.0,57.9549,57.9804,57.9293,57.9485,18300.0
2008-01-02 13:00:00,90.8,90.81,90.59,90.59,25400.0,57.9676,57.974,57.8336,57.8336,25400.0
2008-01-02 13:05:00,90.6,90.7,90.42,90.43,29700.0,57.8399,57.9038,57.725,57.7314,29700.0
2008-01-02 13:10:00,90.44,90.52,90.39,90.41,22100.0,57.7378,57.7889,57.7059,57.7186,22100.0
2008-01-02 13:15:00,90.43,90.48,90.39,90.39,21600.0,57.7314,57.7633,57.7059,57.7059,21600.0
2008-01-02 13:20:00,90.42,90.47,90.37,90.39,16200.0,57.725,57.7569,57.6931,57.7059,16200.0
2008-01-02 13:25:00,90.38,90.45,90.31,90.43,36300.0,57.6995,57.7442,57.6548,57.7314,36300.0
2008-01-02 13:30:00,90.44,90.7,90.39,90.64,58800.0,57.7378,57.9038,57.7059,57.8655,58800.0
2008-01-02 13:35:00,90.64,90.65,90.41,90.44,30800.0,57.8655,57.8719,57.7186,57.7378,30800.0
2008-01-02 13:40:00,90.41,90.5,90.35,90.4,19100.0,57.7186,57.7761,57.6803,57.7123,19100.0
2008-01-02 13:45:00,90.4,90.5,90.4,90.44,16000.0,57.7123,57.7761,57.7123,57.7378,16000.0
2008-01-02 13:50:00,90.43,90.59,90.43,90.59,28600.0,57.7314,57.8336,57.7314,57.8336,28600.0
2008-01-02 13:55:00,90.59,90.79,90.55,90.79,33800.0,57.8336,57.9612,57.808,57.9612,33800.0
2008-01-02 14:00:00,90.79,91.06,90.77,90.86,47800.0,57.9612,58.1336,57.9485,58.0059,47800.0
2008-01-02 14:05:00,90.88,91.1,90.85,91.09,70400.0,58.0187,58.1591,57.9995,58.1528,70400.0
2008-01-02 14:10:00,91.1,91.47,91.06,91.46,58800.0,58.1591,58.3954,58.1336,58.389,58800.0
2008-01-02 14:15:00,91.47,91.63,91.41,91.61,82300.0,58.3954,58.4975,58.357,58.4847,82300.0
2008-01-02 14:20:00,91.63,91.76,91.6,91.7,62500.0,58.4975,58.5805,58.4783,58.5422,62500.0
2008-01-02 14:25:00,91.7,91.78,91.68,91.74,51500.0,58.5422,58.5933,58.5294,58.5677,51500.0
2008-01-02 14:30:00,91.74,91.84,91.72,91.73,45700.0,58.5677,58.6316,58.555,58.5613,45700.0
2008-01-02 14:35:00,91.73,91.82,91.64,91.78,102700.0,58.5613,58.6188,58.5039,58.5933,102700.0
2008-01-02 14:40:00,91.77,91.92,91.74,91.81,74700.0,58.5869,58.6826,58.5677,58.6124,74700.0
2008-01-02 14:45:00,91.82,92.0,91.81,91.99,80300.0,58.6188,58.7337,58.6124,58.7273,80300.0
2008-01-02 14:50:00,91.98,92.13,91.86,91.89,74300.0,58.7209,58.8167,58.6443,58.6635,74300.0
2008-01-02 14:55:00,91.87,91.89,91.8,91.8,83400.0,58.6507,58.6635,58.606,58.606,83400.0
2008-01-02 15:00:00,91.8,91.81,91.6,91.73,97700.0,58.606,58.6124,58.4783,58.5613,97700.0
2008-01-02 15:05:00,91.73,91.74,91.38,91.49,84100.0,58.5613,58.5677,58.3379,58.4081,84100.0
2008-01-02 15:10:00,91.52,91.79,91.49,91.69,49000.0,58.4273,58.5996,58.4081,58.5358,49000.0
2008-01-02 15:15:00,91.69,91.75,91.59,91.63,56900.0,58.5358,58.5741,58.472,58.4975,56900.0
2008-01-02 15:20:00,91.66,91.75,91.55,91.74,57700.0,58.5167,58.5741,58.4464,58.5677,57700.0
2008-01-02 15:25:00,91.71,91.74,91.61,91.62,54200.0,58.5486,58.5677,58.4847,58.4911,54200.0
2008-01-02 15:30:00,91.62,91.63,91.5,91.56,47700.0,58.4911,58.4975,58.4145,58.4528,47700.0
2008-01-02 15:35:00,91.57,91.7,91.54,91.56,39100.0,58.4592,58.5422,58.44,58.4528,39100.0
2008-01-02 15:40:00,91.56,91.69,91.39,91.68,104800.0,58.4528,58.5358,58.3443,58.5294,104800.0
2008-01-02 15:45:00,91.66,91.8,91.56,91.58,95400.0,58.5167,58.606,58.4528,58.4656,95400.0
2008-01-02 15:50:00,91.58,91.93,91.55,91.93,111200.0,58.4656,58.689,58.4464,58.689,111200.0
2008-01-02 15:55:00,91.89,91.98,91.68,91.76,126900.0,58.6635,58.7209,58.5294,58.5805,126900.0
2008-01-03 09:30:00,91.25,92.22,91.25,91.95,78000.0,58.2549,58.8742,58.2549,58.7018,78000.0
2008-01-03 09:35:00,91.99,92.24,91.95,92.24,45600.0,58.7273,58.8869,58.7018,58.8869,45600.0
2008-01-03 09:40:00,92.24,92.39,92.21,92.32,37700.0,58.8869,58.9827,58.8678,58.938,37700.0
2008-01-03 09:45:00,92.33,92.38,92.29,92.37,42800.0,58.9444,58.9763,58.9188,58.9699,42800.0
2008-01-03 09:50:00,92.38,93.0,92.38,92.85,98800.0,58.9763,59.3721,58.9763,59.2764,98800.0
2008-01-03 09:55:00,92.85,92.92,92.71,92.86,55500.0,59.2764,59.321,59.187,59.2827,55500.0
2008-01-03 10:00:00,92.87,93.36,92.84,93.08,137600.0,59.2891,59.6019,59.27,59.4232,137600.0
2008-01-03 10:05:00,93.05,93.16,92.91,93.11,57500.0,59.404,59.4743,59.3147,59.4423,57500.0
2008-01-03 10:10:00,93.11,93.18,92.86,92.9,37100.0,59.4423,59.487,59.2827,59.3083,37100.0
2008-01-03 10:15:00,92.9,92.97,92.81,92.82,27800.0,59.3083,59.353,59.2508,59.2572,27800.0
2008-01-03 10:20:00,92.85,92.86,92.62,92.69,43700.0,59.2764,59.2827,59.1295,59.1742,43700.0
2008-01-03 10:25:00,92.68,92.91,92.52,92.9,61100.0,59.1678,59.3147,59.0657,59.3083,61100.0
2008-01-03 10:30:00,92.89,93.12,92.71,92.87,97900.0,59.3019,59.4487,59.187,59.2891,97900.0
2008-01-03 10:35:00,92.87,93.25,92.82,92.95,66800.0,59.2891,59.5317,59.2572,59.3402,66800.0
2008-01-03 10:40:00,92.95,93.1,92.92,92.99,61900.0,59.3402,59.436,59.321,59.3657,61900.0
2008-01-03 10:45:00,93.0,93.13,92.94,93.11,66900.0,59.3721,59.4551,59.3338,59.4423,66900.0
2008-01-03 10:50:00,93.13,93.13,92.98,93.05,25000.0,59.4551,59.4551,59.3594,59.404,25000.0
2008-01-03 10:55:00,93.05,93.09,92.96,93.01,20500.0,59.404,59.4296,59.3466,59.3785,20500.0
2008-01-03 11:00:00,92.99,93.07,92.77,93.07,49500.0,59.3657,59.4168,59.2253,59.4168,49500.0
2008-01-03 11:05:00,93.07,93.07,92.83,92.87,25000.0,59.4168,59.4168,59.2636,59.2891,25000.0
2008-01-03 11:10:00,92.86,93.02,92.84,93.0,36800.0,59.2827,59.3849,59.27,59.3721,36800.0
2008-01-03 11:15:00,93.0,93.05,92.97,93.02,23300.0,59.3721,59.404,59.353,59.3849,23300.0
2008-01-03 11:20:00,93.03,93.1,92.99,93.03,40000.0,59.3913,59.436,59.3657,59.3913,40000.0
2008-01-03 11:25:00,93.03,93.2,93.01,93.14,63500.0,59.3913,59.4998,59.3785,59.4615,63500.0
2008-01-03 11:30:00,93.14,93.41,93.12,93.41,54100.0,59.4615,59.6339,59.4487,59.6339,54100.0
2008-01-03 11:35:00,93.42,93.48,93.32,93.41,44600.0,59.6403,59.6786,59.5764,59.6339,44600.0
2008-01-03 11:40:00,93.41,93.5,93.39,93.49,40300.0,59.6339,59.6913,59.6211,59.6849,40300.0
2008-01-03 11:45:00,93.49,93.53,93.45,93.47,38500.0,59.6849,59.7105,59.6594,59.6722,38500.0
2008-01-03 11:50:00,93.49,93.59,93.45,93.56,22900.0,59.6849,59.7488,59.6594,59.7296,22900.0
2008-01-03 11:55:00,93.57,93.71,93.56,93.66,43200.0,59.736,59.8254,59.7296,59.7935,43200.0
2008-01-03 12:00:00,93.67,93.69,93.56,93.62,25900.0,59.7999,59.8126,59.7296,59.7679,25900.0
2008-01-03 12:05:00,93.62,93.69,93.55,93.67,17700.0,59.7679,59.8126,59.7232,59.7999,17700.0
2008-01-03 12:10:00,93.67,93.75,93.62,93.74,25600.0,59.7999,59.8509,59.7679,59.8445,25600.0
2008-01-03 12:15:00,93.74,93.78,93.67,93.74,34600.0,59.8445,59.8701,59.7999,59.8445,34600.0
2008-01-03 12:20:00,93.74,93.88,93.72,93.81,26100.0,59.8445,59.9339,59.8318,59.8892,26100.0
2008-01-03 12:25:00,93.8,93.92,93.8,93.89,28900.0,59.8828,59.9595,59.8828,59.9403,28900.0
2008-01-03 12:30:00,93.89,93.99,93.8,93.96,47200.0,59.9403,60.0041,59.8828,59.985,47200.0
2008-01-03 12:35:00,93.96,94.0,93.85,93.86,51400.0,59.985,60.0105,59.9148,59.9212,51400.0
2008-01-03 12:40:00,93.85,93.87,93.72,93.75,39100.0,59.9148,59.9275,59.8318,59.8509,39100.0
2008-01-03 12:45:00,93.75,93.95,93.71,93.95,30700.0,59.8509,59.9786,59.8254,59.9786,30700.0
2008-01-03 12:50:00,93.94,93.95,93.81,93.87,17500.0,59.9722,59.9786,59.8892,59.9275,17500.0
2008-01-03 12:55:00,93.86,93.95,93.8,93.84,32900.0,59.9212,59.9786,59.8828,59.9084,32900.0
2008-01-03 13:00:00,93.85,93.85,93.71,93.71,16600.0,59.9148,59.9148,59.8254,59.8254,16600.0
2008-01-03 13:05:00,93.7,93.75,93.66,93.72,20600.0,59.819,59.8509,59.7935,59.8318,20600.0
2008-01-03 13:10:00,93.75,93.87,93.74,93.85,14900.0,59.8509,59.9275,59.8445,59.9148,14900.0
2008-01-03 13:15:00,93.85,93.87,93.8,93.82,19100.0,59.9148,59.9275,59.8828,59.8956,19100.0
2008-01-03 13:20:00,93.81,93.86,93.81,93.85,17300.0,59.8892,59.9212,59.8892,59.9148,17300.0
2008-01-03 13:25:00,93.85,93.88,93.83,93.88,14700.0,59.9148,59.9339,59.902,59.9339,14700.0
2008-01-03 13:30:00,93.87,93.89,93.76,93.79,11400.0,59.9275,59.9403,59.8573,59.8765,11400.0
2008-01-03 13:35:00,93.78,93.86,93.74,93.77,14500.0,59.8701,59.9212,59.8445,59.8637,14500.0
2008-01-03 13:40:00,93.8,93.81,93.71,93.74,12500.0,59.8828,59.8892,59.8254,59.8445,12500.0
2008-01-03 13:45:00,93.74,93.76,93.56,93.56,22600.0,59.8445,59.8573,59.7296,59.7296,22600.0
2008-01-03 13:50:00,93.57,93.59,93.45,93.47,22800.0,59.736,59.7488,59.6594,59.6722,22800.0
2008-01-03 13:55:00,93.47,93.49,93.3,93.35,21100.0,59.6722,59.6849,59.5636,59.5956,21100.0
2008-01-03 14:00:00,93.33,93.41,93.3,93.36,28900.0,59.5828,59.6339,59.5636,59.6019,28900.0
2008-01-03 14:05:00,93.36,93.41,93.3,93.36,23500.0,59.6019,59.6339,59.5636,59.6019,23500.0
2008-01-03 14:10:00,93.37,93.51,93.25,93.47,28900.0,59.6083,59.6977,59.5317,59.6722,28900.0
2008-01-03 14:15:00,93.47,93.67,93.45,93.63,30000.0,59.6722,59.7999,59.6594,59.7743,30000.0
2008-01-03 14:20:00,93.64,93.72,93.6,93.63,29800.0,59.7807,59.8318,59.7552,59.7743,29800.0
2008-01-03 14:25:00,93.63,93.78,93.63,93.68,24000.0,59.7743,59.8701,59.7743,59.8062,24000.0
2008-01-03 14:30:00,93.68,93.68,93.53,93.58,18800.0,59.8062,59.8062,59.7105,59.7424,18800.0
2008-01-03 14:35:00,93.58,93.59,93.34,93.34,28500.0,59.7424,59.7488,59.5892,59.5892,28500.0
2008-01-03 14:40:00,93.34,93.4,93.24,93.29,37800.0,59.5892,59.6275,59.5253,59.5573,37800.0
2008-01-03 14:45:00,93.27,93.41,93.27,93.34,17900.0,59.5445,59.6339,59.5445,59.5892,17900.0
2008-01-03 14:50:00,93.34,93.39,93.29,93.29,38400.0,59.5892,59.6211,59.5573,59.5573,38400.0
2008-01-03 14:55:00,93.31,93.47,93.3,93.47,28700.0,59.57,59.6722,59.5636,59.6722,28700.0
2008-01-03 15:00:00,93.47,93.48,93.31,93.33,29000.0,59.6722,59.6786,59.57,59.5828,29000.0
2008-01-03 15:05:00,93.32,93.41,93.27,93.36,43200.0,59.5764,59.6339,59.5445,59.6019,43200.0
2008-01-03 15:10:00,93.34,93.42,93.31,93.37,32400.0,59.5892,59.6403,59.57,59.6083,32400.0
2008-01-03 15:15:00,93.36,93.37,93.3,93.33,40800.0,59.6019,59.6083,59.5636,59.5828,40800.0
2008-01-03 15:20:00,93.33,93.37,93.26,93.32,25400.0,59.5828,59.6083,59.5381,59.5764,25400.0
2008-01-03 15:25:00,93.32,93.37,93.15,93.18,58800.0,59.5764,59.6083,59.4679,59.487,58800.0
2008-01-03 15:30:00,93.2,93.38,93.19,93.38,42000.0,59.4998,59.6147,59.4934,59.6147,42000.0
2008-01-03 15:35:00,93.38,93.43,93.27,93.3,61100.0,59.6147,59.6466,59.5445,59.5636,61100.0
2008-01-03 15:40:00,93.31,93.43,93.3,93.33,75100.0,59.57,59.6466,59.5636,59.5828,75100.0
2008-01-03 15:45:00,93.32,93.33,93.1,93.18,107200.0,59.5764,59.5828,59.436,59.487,107200.0
2008-01-03 15:50:00,93.18,93.22,92.86,92.89,88800.0,59.487,59.5126,59.2827,59.3019,88800.0
2008-01-03 15:55:00,92.89,93.0,92.84,92.94,127400.0,59.3019,59.3721,59.27,59.3338,127400.0
2008-01-04 09:30:00,91.97,92.81,91.74,92.74,75300.0,58.7146,59.2508,58.5677,59.2061,75300.0
2008-01-04 09:35:00,92.75,92.79,92.31,92.35,35400.0,59.2125,59.2381,58.9316,58.9572,35400.0
2008-01-04 09:40:00,92.35,92.94,92.32,92.81,51500.0,58.9572,59.3338,58.938,59.2508,51500.0
2008-01-04 09:45:00,92.81,92.84,92.22,92.22,37400.0,59.2508,59.27,58.8742,58.8742,37400.0
2008-01-04 09:50:00,92.23,92.26,92.11,92.17,33400.0,58.8805,58.8997,58.8039,58.8422,33400.0
2008-01-04 09:55:00,92.15,92.15,91.76,91.99,41400.0,58.8295,58.8295,58.5805,58.7273,41400.0
2008-01-04 10:00:00,91.99,92.03,91.26,91.32,64400.0,58.7273,58.7529,58.2613,58.2996,64400.0
2008-01-04 10:05:00,91.33,91.73,91.31,91.68,27400.0,58.306,58.5613,58.2932,58.5294,27400.0
2008-01-04 10:10:00,91.7,91.76,91.39,91.39,27800.0,58.5422,58.5805,58.3443,58.3443,27800.0
2008-01-04 10:15:00,91.39,91.48,91.34,91.34,23700.0,58.3443,58.4017,58.3124,58.3124,23700.0
2008-01-04 10:20:00,91.35,91.47,91.33,91.39,36200.0,58.3187,58.3954,58.306,58.3443,36200.0
2008-01-04 10:25:00,91.38,91.48,91.2,91.28,36800.0,58.3379,58.4017,58.223,58.2741,36800.0
2008-01-04 10:30:00,91.28,91.28,91.0,91.14,95100.0,58.2741,58.2741,58.0953,58.1847,95100.0
2008-01-04 10:35:00,91.13,91.2,91.07,91.12,72500.0,58.1783,58.223,58.14,58.1719,72500.0
2008-01-04 10:40:00,91.12,91.4,91.09,91.24,27700.0,58.1719,58.3507,58.1528,58.2485,27700.0
2008-01-04 10:45:00,91.25,91.25,90.83,90.89,30100.0,58.2549,58.2549,57.9868,58.0251,30100.0
2008-01-04 10:50:00,90.89,90.91,90.69,90.75,34100.0,58.0251,58.0378,57.8974,57.9357,34100.0
2008-01-04 10:55:00,90.75,90.91,90.63,90.63,48800.0,57.9357,58.0378,57.8591,57.8591,48800.0
2008-01-04 11:00:00,90.63,90.8,90.61,90.74,36400.0,57.8591,57.9676,57.8463,57.9293,36400.0
2008-01-04 11:05:00,90.75,90.82,90.68,90.75,32900.0,57.9357,57.9804,57.891,57.9357,32900.0
2008-01-04 11:10:00,90.75,91.2,90.74,91.16,66900.0,57.9357,58.223,57.9293,58.1974,66900.0
2008-01-04 11:15:00,91.19,91.22,90.86,90.98,39000.0,58.2166,58.2358,58.0059,58.0825,39000.0
2008-01-04 11:20:00,90.98,91.35,90.98,91.34,43300.0,58.0825,58.3187,58.0825,58.3124,43300.0
2008-01-04 11:25:00,91.34,91.72,91.34,91.62,58700.0,58.3124,58.555,58.3124,58.4911,58700.0
2008-01-04 11:30:00,91.65,91.68,91.58,91.65,24600.0,58.5103,58.5294,58.4656,58.5103,24600.0
2008-01-04 11:35:00,91.64,91.73,91.45,91.48,28100.0,58.5039,58.5613,58.3826,58.4017,28100.0
2008-01-04 11:40:00,91.48,91.52,91.31,91.36,34300.0,58.4017,58.4273,58.2932,58.3251,34300.0
2008-01-04 11:45:00,91.35,91.39,91.24,91.27,16600.0,58.3187,58.3443,58.2485,58.2677,16600.0
2008-01-04 11:50:00,91.3,91.56,91.3,91.51,21800.0,58.2868,58.4528,58.2868,58.4209,21800.0
2008-01-04 11:55:00,91.51,91.51,91.37,91.4,21800.0,58.4209,58.4209,58.3315,58.3507,21800.0
2008-01-04 12:00:00,91.39,91.61,91.38,91.56,26700.0,58.3443,58.4847,58.3379,58.4528,26700.0
2008-01-04 12:05:00,91.53,91.59,91.42,91.46,29600.0,58.4337,58.472,58.3634,58.389,29600.0
2008-01-04 12:10:00,91.47,91.5,91.46,91.5,36600.0,58.3954,58.4145,58.389,58.4145,36600.0
2008-01-04 12:15:00,91.49,91.5,91.38,91.4,21100.0,58.4081,58.4145,58.3379,58.3507,21100.0
2008-01-04 12:20:00,91.41,91.41,91.23,91.23,22500.0,58.357,58.357,58.2421,58.2421,22500.0
2008-01-04 12:25:00,91.23,91.26,91.1,91.15,23600.0,58.2421,58.2613,58.1591,58.1911,23600.0
2008-01-04 12:30:00,91.15,91.3,91.02,91.02,30400.0,58.1911,58.2868,58.1081,58.1081,30400.0
2008-01-04 12:35:00,91.02,91.04,90.92,90.92,21300.0,58.1081,58.1208,58.0442,58.0442,21300.0
2008-01-04 12:40:00,90.9,91.25,90.9,91.25,19600.0,58.0315,58.2549,58.0315,58.2549,19600.0
2008-01-04 12:45:00,91.25,91.43,91.2,91.37,23000.0,58.2549,58.3698,58.223,58.3315,23000.0
2008-01-04 12:50:00,91.39,91.39,91.13,91.18,10200.0,58.3443,58.3443,58.1783,58.2102,10200.0
2008-01-04 12:55:00,91.17,91.21,91.16,91.19,9600.0,58.2038,58.2294,58.1974,58.2166,9600.0
2008-01-04 13:00:00,91.19,91.23,91.13,91.19,12200.0,58.2166,58.2421,58.1783,58.2166,12200.0
2008-01-04 13:05:00,91.2,91.24,91.09,91.16,11500.0,58.223,58.2485,58.1528,58.1974,11500.0
2008-01-04 13:10:00,91.14,91.33,91.12,91.31,13500.0,58.1847,58.306,58.1719,58.2932,13500.0
2008-01-04 13:15:00,91.31,91.36,91.17,91.2,9600.0,58.2932,58.3251,58.2038,58.223,9600.0
2008-01-04 13:20:00,91.16,91.21,90.94,90.97,13300.0,58.1974,58.2294,58.057,58.0761,13300.0
2008-01-04 13:25:00,90.99,91.1,90.89,91.1,12100.0,58.0889,58.1591,58.0251,58.1591,12100.0
2008-01-04 13:30:00,91.09,91.23,91.08,91.11,26600.0,58.1528,58.2421,58.1464,58.1655,26600.0
2008-01-04 13:35:00,91.12,91.12,90.63,90.72,37500.0,58.1719,58.1719,57.8591,57.9165,37500.0
2008-01-04 13:40:00,90.71,90.99,90.69,90.95,33100.0,57.9102,58.0889,57.8974,58.0634,33100.0
2008-01-04 13:45:00,90.93,91.06,90.88,91.05,12600.0,58.0506,58.1336,58.0187,58.1272,12600.0
2008-01-04 13:50:00,91.09,91.48,91.09,91.38,43800.0,58.1528,58.4017,58.1528,58.3379,43800.0
2008-01-04 13:55:00,91.38,91.48,91.27,91.46,35800.0,58.3379,58.4017,58.2677,58.389,35800.0
2008-01-04 14:00:00,91.47,91.47,91.07,91.33,76000.0,58.3954,58.3954,58.14,58.306,76000.0
2008-01-04 14:05:00,91.28,91.41,91.09,91.25,22800.0,58.2741,58.357,58.1528,58.2549,22800.0
2008-01-04 14:10:00,91.24,91.34,91.05,91.06,23200.0,58.2485,58.3124,58.1272,58.1336,23200.0
2008-01-04 14:15:00,91.09,91.29,91.01,91.21,23400.0,58.1528,58.2804,58.1017,58.2294,23400.0
2008-01-04 14:20:00,91.24,91.24,90.78,90.93,32000.0,58.2485,58.2485,57.9549,58.0506,32000.0
2008-01-04 14:25:00,90.94,91.1,90.91,90.97,32500.0,58.057,58.1591,58.0378,58.0761,32500.0
2008-01-04 14:30:00,90.98,90.99,90.81,90.88,17000.0,58.0825,58.0889,57.974,58.0187,17000.0
2008-01-04 14:35:00,90.88,90.89,90.66,90.69,26500.0,58.0187,58.0251,57.8782,57.8974,26500.0
2008-01-04 14:40:00,90.69,90.7,90.54,90.6,23500.0,57.8974,57.9038,57.8016,57.8399,23500.0
2008-01-04 14:45:00,90.58,90.86,90.54,90.78,38600.0,57.8272,58.0059,57.8016,57.9549,38600.0
2008-01-04 14:50:00,90.78,90.81,90.48,90.5,28500.0,57.9549,57.974,57.7633,57.7761,28500.0
2008-01-04 14:55:00,90.48,90.78,90.4,90.71,34300.0,57.7633,57.9549,57.7123,57.9102,34300.0
2008-01-04 15:00:00,90.71,90.82,90.62,90.71,35100.0,57.9102,57.9804,57.8527,57.9102,35100.0
2008-01-04 15:05:00,90.71,90.79,90.5,90.58,37300.0,57.9102,57.9612,57.7761,57.8272,37300.0
2008-01-04 15:10:00,90.6,90.61,90.31,90.37,37300.0,57.8399,57.8463,57.6548,57.6931,37300.0
2008-01-04 15:15:00,90.36,90.43,90.18,90.32,44700.0,57.6867,57.7314,57.5718,57.6612,44700.0
2008-01-04 15:20:00,90.31,90.37,90.05,90.08,44800.0,57.6548,57.6931,57.4888,57.508,44800.0
2008-01-04 15:25:00,90.09,90.51,90.07,90.37,63400.0,57.5143,57.7825,57.5016,57.6931,63400.0
2008-01-04 15:30:00,90.39,90.57,90.29,90.31,58300.0,57.7059,57.8208,57.642,57.6548,58300.0
2008-01-04 15:35:00,90.3,90.39,90.17,90.39,79500.0,57.6484,57.7059,57.5654,57.7059,79500.0
2008-01-04 15:40:00,90.39,90.48,90.3,90.36,80200.0,57.7059,57.7633,57.6484,57.6867,80200.0
2008-01-04 15:45:00,90.33,90.44,90.24,90.27,51100.0,57.6676,57.7378,57.6101,57.6293,51100.0
2008-01-04 15:50:00,90.27,90.47,90.18,90.37,78100.0,57.6293,57.7569,57.5718,57.6931,78100.0
2008-01-04 15:55:00,90.38,90.41,90.19,90.2,91100.0,57.6995,57.7186,57.5782,57.5846,91100.0
2008-01-07 09:30:00,90.98,91.12,90.15,90.15,50600.0,58.0825,58.1719,57.5527,57.5527,50600.0
2008-01-07 09:35:00,90.15,90.22,90.05,90.12,38100.0,57.5527,57.5973,57.4888,57.5335,38100.0
2008-01-07 09:40:00,90.14,90.85,90.14,90.74,47300.0,57.5463,57.9995,57.5463,57.9293,47300.0
2008-01-07 09:45:00,90.73,91.0,90.59,90.63,38100.0,57.9229,58.0953,57.8336,57.8591,38100.0
2008-01-07 09:50:00,90.62,90.85,90.32,90.47,52100.0,57.8527,57.9995,57.6612,57.7569,52100.0
2008-01-07 09:55:00,90.48,90.62,90.26,90.3,41000.0,57.7633,57.8527,57.6229,57.6484,41000.0
2008-01-07 10:00:00,90.31,90.31,89.89,90.0,53500.0,57.6548,57.6548,57.3867,57.4569,53500.0
2008-01-07 10:05:00,89.96,90.06,89.87,89.97,43900.0,57.4314,57.4952,57.3739,57.4377,43900.0
2008-01-07 10:10:00,89.97,90.0,89.54,89.62,40600.0,57.4377,57.4569,57.1632,57.2143,40600.0
2008-01-07 10:15:00,89.6,89.6,89.24,89.29,50000.0,57.2015,57.2015,56.9717,57.0036,50000.0
2008-01-07 10:20:00,89.27,89.64,89.2,89.56,47200.0,56.9909,57.2271,56.9462,57.176,47200.0
2008-01-07 10:25:00,89.56,89.57,89.25,89.29,37600.0,57.176,57.1824,56.9781,57.0036,37600.0
2008-01-07 10:30:00,89.28,89.5,89.27,89.46,45700.0,56.9972,57.1377,56.9909,57.1121,45700.0
2008-01-07 10:35:00,89.45,89.84,89.45,89.81,52000.0,57.1058,57.3547,57.1058,57.3356,52000.0
2008-01-07 10:40:00,89.81,89.95,89.74,89.81,43600.0,57.3356,57.425,57.2909,57.3356,43600.0
2008-01-07 10:45:00,89.83,89.92,89.59,89.84,31900.0,57.3484,57.4058,57.1951,57.3547,31900.0
2008-01-07 10:50:00,89.83,89.95,89.58,89.65,40900.0,57.3484,57.425,57.1888,57.2334,40900.0
2008-01-07 10:55:00,89.67,89.7,89.46,89.47,36300.0,57.2462,57.2654,57.1121,57.1185,36300.0
2008-01-07 11:00:00,89.47,89.65,89.43,89.53,75500.0,57.1185,57.2334,57.093,57.1568,75500.0
2008-01-07 11:05:00,89.53,89.85,89.49,89.75,44700.0,57.1568,57.3611,57.1313,57.2973,44700.0
2008-01-07 11:10:00,89.8,89.9,89.68,89.85,32800.0,57.3292,57.3931,57.2526,57.3611,32800.0
2008-01-07 11:15:00,89.89,90.0,89.76,89.79,28300.0,57.3867,57.4569,57.3037,57.3228,28300.0
2008-01-07 11:20:00,89.79,89.81,89.55,89.69,39300.0,57.3228,57.3356,57.1696,57.259,39300.0
2008-01-07 11:25:00,89.69,89.94,89.63,89.93,52700.0,57.259,57.4186,57.2207,57.4122,52700.0
2008-01-07 11:30:00,89.93,89.95,89.55,89.83,40800.0,57.4122,57.425,57.1696,57.3484,40800.0
2008-01-07 11:35:00,89.84,89.9,89.71,89.81,28000.0,57.3547,57.3931,57.2718,57.3356,28000.0
2008-01-07 11:40:00,89.81,89.99,89.74,89.99,29900.0,57.3356,57.4505,57.2909,57.4505,29900.0
2008-01-07 11:45:00,89.96,90.0,89.8,89.8,15700.0,57.4314,57.4569,57.3292,57.3292,15700.0
2008-01-07 11:50:00,89.83,89.88,89.71,89.74,28200.0,57.3484,57.3803,57.2718,57.2909,28200.0
2008-01-07 11:55:00,89.73,89.9,89.7,89.74,26900.0,57.2845,57.3931,57.2654,57.2909,26900.0
2008-01-07 12:00:00,89.73,89.76,89.5,89.6,29100.0,57.2845,57.3037,57.1377,57.2015,29100.0
2008-01-07 12:05:00,89.61,89.61,89.13,89.15,53700.0,57.2079,57.2079,56.9015,56.9142,53700.0
2008-01-07 12:10:00,89.15,89.54,89.12,89.42,33500.0,56.9142,57.1632,56.8951,57.0866,33500.0
2008-01-07 12:15:00,89.41,89.57,89.25,89.55,33600.0,57.0802,57.1824,56.9781,57.1696,33600.0
2008-01-07 12:20:00,89.54,89.79,89.51,89.75,26800.0,57.1632,57.3228,57.1441,57.2973,26800.0
2008-01-07 12:25:00,89.79,89.85,89.6,89.65,21500.0,57.3228,57.3611,57.2015,57.2334,21500.0
2008-01-07 12:30:00,89.64,89.85,89.63,89.78,26600.0,57.2271,57.3611,57.2207,57.3164,26600.0
2008-01-07 12:35:00,89.78,89.82,89.57,89.66,39700.0,57.3164,57.342,57.1824,57.2398,39700.0
2008-01-07 12:40:00,89.69,89.74,89.47,89.5,46900.0,57.259,57.2909,57.1185,57.1377,46900.0
2008-01-07 12:45:00,89.5,89.57,89.45,89.57,17700.0,57.1377,57.1824,57.1058,57.1824,17700.0
2008-01-07 12:50:00,89.59,89.83,89.56,89.78,47200.0,57.1951,57.3484,57.176,57.3164,47200.0
2008-01-07 12:55:00,89.76,89.77,89.45,89.55,22200.0,57.3037,57.3101,57.1058,57.1696,22200.0
2008-01-07 13:00:00,89.55,89.68,89.45,89.68,26600.0,57.1696,57.2526,57.1058,57.2526,26600.0
2008-01-07 13:05:00,89.67,89.75,89.58,89.7,27000.0,57.2462,57.2973,57.1888,57.2654,27000.0
2008-01-07 13:10:00,89.69,89.73,89.45,89.48,35100.0,57.259,57.2845,57.1058,57.1249,35100.0
2008-01-07 13:15:00,89.49,89.82,89.48,89.81,21800.0,57.1313,57.342,57.1249,57.3356,21800.0
2008-01-07 13:20:00,89.81,89.81,89.61,89.61,32800.0,57.3356,57.3356,57.2079,57.2079,32800.0
2008-01-07 13:25:00,89.61,89.68,89.51,89.68,22300.0,57.2079,57.2526,57.1441,57.2526,22300.0
2008-01-07 13:30:00,89.67,89.85,89.54,89.82,38900.0,57.2462,57.3611,57.1632,57.342,38900.0
2008-01-07 13:35:00,89.81,89.9,89.74,89.82,30100.0,57.3356,57.3931,57.2909,57.342,30100.0
2008-01-07 13:40:00,89.81,89.89,89.52,89.54,42000.0,57.3356,57.3867,57.1505,57.1632,42000.0
2008-01-07 13:45:00,89.54,89.57,89.46,89.56,35700.0,57.1632,57.1824,57.1121,57.176,35700.0
2008-01-07 13:50:00,89.56,89.65,89.48,89.5,23500.0,57.176,57.2334,57.1249,57.1377,23500.0
2008-01-07 13:55:00,89.5,89.73,89.5,89.69,34300.0,57.1377,57.2845,57.1377,57.259,34300.0
2008-01-07 14:00:00,89.71,89.74,89.29,89.36,50300.0,57.2718,57.2909,57.0036,57.0483,50300.0
2008-01-07 14:05:00,89.35,89.41,89.17,89.17,32300.0,57.0419,57.0802,56.927,56.927,32300.0
2008-01-07 14:10:00,89.14,89.15,88.9,88.95,53900.0,56.9079,56.9142,56.7546,56.7866,53900.0
2008-01-07 14:15:00,88.93,89.02,88.85,88.95,34200.0,56.7738,56.8312,56.7227,56.7866,34200.0
2008-01-07 14:20:00,88.94,89.02,88.86,88.94,32700.0,56.7802,56.8312,56.7291,56.7802,32700.0
2008-01-07 14:25:00,88.96,88.99,88.72,88.81,80000.0,56.7929,56.8121,56.6397,56.6972,80000.0
2008-01-07 14:30:00,88.8,89.11,88.77,89.08,36600.0,56.6908,56.8887,56.6716,56.8696,36600.0
2008-01-07 14:35:00,89.09,89.21,88.93,89.21,41300.0,56.8759,56.9525,56.7738,56.9525,41300.0
2008-01-07 14:40:00,89.22,89.48,89.22,89.27,34300.0,56.9589,57.1249,56.9589,56.9909,34300.0
2008-01-07 14:45:00,89.29,89.29,89.01,89.04,28800.0,57.0036,57.0036,56.8249,56.844,28800.0
2008-01-07 14:50:00,89.01,89.11,88.9,88.91,34000.0,56.8249,56.8887,56.7546,56.761,34000.0
2008-01-07 14:55:00,88.93,89.12,88.72,89.12,42400.0,56.7738,56.8951,56.6397,56.8951,42400.0
2008-01-07 15:00:00,89.12,89.32,89.02,89.22,39400.0,56.8951,57.0228,56.8312,56.9589,39400.0
2008-01-07 15:05:00,89.23,89.29,89.03,89.16,28100.0,56.9653,57.0036,56.8376,56.9206,28100.0
2008-01-07 15:10:00,89.17,89.84,89.14,89.14,49700.0,56.927,57.3547,56.9079,56.9079,49700.0
2008-01-07 15:15:00,89.11,89.24,89.0,89.18,35300.0,56.8887,56.9717,56.8185,56.9334,35300.0
2008-01-07 15:20:00,89.15,89.3,89.14,89.19,32000.0,56.9142,57.01,56.9079,56.9398,32000.0
2008-01-07 15:25:00,89.21,89.29,89.1,89.17,32900.0,56.9525,57.0036,56.8823,56.927,32900.0
2008-01-07 15:30:00,89.17,89.22,89.08,89.16,29000.0,56.927,56.9589,56.8696,56.9206,29000.0
2008-01-07 15:35:00,89.2,89.2,88.98,89.0,53700.0,56.9462,56.9462,56.8057,56.8185,53700.0
2008-01-07 15:40:00,88.99,89.35,88.95,89.32,110900.0,56.8121,57.0419,56.7866,57.0228,110900.0
2008-01-07 15:45:00,89.32,89.61,89.28,89.61,150500.0,57.0228,57.2079,56.9972,57.2079,150500.0
2008-01-07 15:50:00,89.61,90.07,89.6,89.96,89200.0,57.2079,57.5016,57.2015,57.4314,89200.0
2008-01-07 15:55:00,89.95,90.02,89.78,89.84,115300.0,57.425,57.4697,57.3164,57.3547,115300.0
2008-01-08 09:30:00,90.29,91.19,90.29,90.53,67100.0,57.642,58.2166,57.642,57.7952,67100.0
2008-01-08 09:35:00,90.53,90.64,90.29,90.35,62600.0,57.7952,57.8655,57.642,57.6803,62600.0
2008-01-08 09:40:00,90.35,90.84,90.33,90.84,49300.0,57.6803,57.9932,57.6676,57.9932,49300.0
2008-01-08 09:45:00,90.83,90.85,90.56,90.63,33200.0,57.9868,57.9995,57.8144,57.8591,33200.0
2008-01-08 09:50:00,90.6,90.63,90.41,90.48,30400.0,57.8399,57.8591,57.7186,57.7633,30400.0
2008-01-08 09:55:00,90.48,90.51,90.01,90.07,31800.0,57.7633,57.7825,57.4633,57.5016,31800.0
2008-01-08 10:00:00,90.08,90.66,90.01,90.61,88800.0,57.508,57.8782,57.4633,57.8463,88800.0
2008-01-08 10:05:00,90.68,90.71,90.58,90.63,38200.0,57.891,57.9102,57.8272,57.8591,38200.0
2008-01-08 10:10:00,90.63,90.64,90.28,90.32,54100.0,57.8591,57.8655,57.6356,57.6612,54100.0
2008-01-08 10:15:00,90.33,90.46,90.2,90.22,59700.0,57.6676,57.7506,57.5846,57.5973,59700.0
2008-01-08 10:20:00,90.24,90.36,90.18,90.26,46800.0,57.6101,57.6867,57.5718,57.6229,46800.0
2008-01-08 10:25:00,90.27,90.3,89.86,89.96,46000.0,57.6293,57.6484,57.3675,57.4314,46000.0
2008-01-08 10:30:00,89.95,90.01,89.9,89.92,28100.0,57.425,57.4633,57.3931,57.4058,28100.0
2008-01-08 10:35:00,89.94,90.0,89.85,89.94,55900.0,57.4186,57.4569,57.3611,57.4186,55900.0
2008-01-08 10:40:00,89.94,90.04,89.87,90.0,48300.0,57.4186,57.4824,57.3739,57.4569,48300.0
2008-01-08 10:45:00,89.99,90.0,89.75,89.78,31200.0,57.4505,57.4569,57.2973,57.3164,31200.0
2008-01-08 10:50:00,89.79,89.79,89.68,89.71,37300.0,57.3228,57.3228,57.2526,57.2718,37300.0
2008-01-08 10:55:00,89.7,89.7,89.55,89.64,30100.0,57.2654,57.2654,57.1696,57.2271,30100.0
2008-01-08 11:00:00,89.64,89.66,89.22,89.32,78300.0,57.2271,57.2398,56.9589,57.0228,78300.0
2008-01-08 11:05:00,89.31,89.35,89.14,89.29,57800.0,57.0164,57.0419,56.9079,57.0036,57800.0
2008-01-08 11:10:00,89.3,89.34,89.13,89.19,58600.0,57.01,57.0355,56.9015,56.9398,58600.0
2008-01-08 11:15:00,89.18,89.3,89.06,89.3,63500.0,56.9334,57.01,56.8568,57.01,63500.0
2008-01-08 11:20:00,89.29,89.32,89.04,89.19,61700.0,57.0036,57.0228,56.844,56.9398,61700.0
2008-01-08 11:25:00,89.21,89.31,89.19,89.24,29200.0,56.9525,57.0164,56.9398,56.9717,29200.0
2008-01-08 11:30:00,89.24,89.24,88.91,89.06,51100.0,56.9717,56.9717,56.761,56.8568,51100.0
2008-01-08 11:35:00,89.03,89.15,88.96,89.12,71700.0,56.8376,56.9142,56.7929,56.8951,71700.0
2008-01-08 11:40:00,89.14,89.19,89.02,89.02,39600.0,56.9079,56.9398,56.8312,56.8312,39600.0
2008-01-08 11:45:00,89.0,89.0,88.81,88.87,67800.0,56.8185,56.8185,56.6972,56.7355,67800.0
2008-01-08 11:50:00,88.86,89.06,88.81,89.03,53000.0,56.7291,56.8568,56.6972,56.8376,53000.0
2008-01-08 11:55:00,89.04,89.06,88.77,88.77,62000.0,56.844,56.8568,56.6716,56.6716,62000.0
2008-01-08 12:00:00,88.79,88.84,88.52,88.7,39600.0,56.6844,56.7163,56.512,56.627,39600.0
2008-01-08 12:05:00,88.7,88.93,88.58,88.63,59700.0,56.627,56.7738,56.5503,56.5823,59700.0
2008-01-08 12:10:00,88.64,88.8,88.52,88.72,45100.0,56.5887,56.6908,56.512,56.6397,45100.0
2008-01-08 12:15:00,88.71,88.84,88.56,88.57,62800.0,56.6333,56.7163,56.5376,56.544,62800.0
2008-01-08 12:20:00,88.58,88.65,88.54,88.59,38200.0,56.5503,56.595,56.5248,56.5567,38200.0
2008-01-08 12:25:00,88.59,88.76,88.58,88.68,24100.0,56.5567,56.6653,56.5503,56.6142,24100.0
2008-01-08 12:30:00,88.71,88.77,88.5,88.61,30400.0,56.6333,56.6716,56.4993,56.5695,30400.0
2008-01-08 12:35:00,88.59,88.7,88.59,88.69,20500.0,56.5567,56.627,56.5567,56.6206,20500.0
2008-01-08 12:40:00,88.68,88.71,88.51,88.52,39800.0,56.6142,56.6333,56.5057,56.512,39800.0
2008-01-08 12:45:00,88.54,88.55,88.43,88.49,28200.0,56.5248,56.5312,56.4546,56.4929,28200.0
2008-01-08 12:50:00,88.5,88.6,88.48,88.53,30500.0,56.4993,56.5631,56.4865,56.5184,30500.0
2008-01-08 12:55:00,88.52,88.52,88.19,88.21,63500.0,56.512,56.512,56.3014,56.3141,63500.0
2008-01-08 13:00:00,88.21,88.28,88.08,88.19,69300.0,56.3141,56.3588,56.2311,56.3014,69300.0
2008-01-08 13:05:00,88.21,88.64,88.08,88.55,92700.0,56.3141,56.5887,56.2311,56.5312,92700.0
2008-01-08 13:10:00,88.54,88.58,88.18,88.24,75800.0,56.5248,56.5503,56.295,56.3333,75800.0
2008-01-08 13:15:00,88.23,88.44,88.21,88.44,21000.0,56.3269,56.461,56.3141,56.461,21000.0
2008-01-08 13:20:00,88.42,88.55,88.36,88.43,16900.0,56.4482,56.5312,56.4099,56.4546,16900.0
2008-01-08 13:25:00,88.44,88.48,88.35,88.42,29000.0,56.461,56.4865,56.4035,56.4482,29000.0
2008-01-08 13:30:00,88.44,88.45,88.25,88.43,25600.0,56.461,56.4674,56.3397,56.4546,25600.0
2008-01-08 13:35:00,88.43,88.54,88.25,88.28,33400.0,56.4546,56.5248,56.3397,56.3588,33400.0
2008-01-08 13:40:00,88.29,88.37,88.26,88.37,20400.0,56.3652,56.4163,56.3461,56.4163,20400.0
2008-01-08 13:45:00,88.36,88.55,88.32,88.45,25300.0,56.4099,56.5312,56.3844,56.4674,25300.0
2008-01-08 13:50:00,88.45,88.57,88.44,88.49,28000.0,56.4674,56.544,56.461,56.4929,28000.0
2008-01-08 13:55:00,88.46,88.79,88.45,88.79,44600.0,56.4737,56.6844,56.4674,56.6844,44600.0
2008-01-08 14:00:00,88.8,88.83,88.75,88.79,25200.0,56.6908,56.71,56.6589,56.6844,25200.0
2008-01-08 14:05:00,88.79,88.79,88.64,88.75,22100.0,56.6844,56.6844,56.5887,56.6589,22100.0
2008-01-08 14:10:00,88.75,88.92,88.73,88.91,42500.0,56.6589,56.7674,56.6461,56.761,42500.0
2008-01-08 14:15:00,88.91,88.92,88.83,88.88,29300.0,56.761,56.7674,56.71,56.7419,29300.0
2008-01-08 14:20:00,88.87,88.95,88.84,88.95,21100.0,56.7355,56.7866,56.7163,56.7866,21100.0
2008-01-08 14:25:00,88.95,89.1,88.93,89.1,25000.0,56.7866,56.8823,56.7738,56.8823,25000.0
2008-01-08 14:30:00,89.11,89.13,88.73,88.77,35500.0,56.8887,56.9015,56.6461,56.6716,35500.0
2008-01-08 14:35:00,88.78,88.86,88.72,88.79,17700.0,56.678,56.7291,56.6397,56.6844,17700.0
2008-01-08 14:40:00,88.83,88.95,88.8,88.94,25300.0,56.71,56.7866,56.6908,56.7802,25300.0
2008-01-08 14:45:00,88.94,88.95,88.54,88.61,42500.0,56.7802,56.7866,56.5248,56.5695,42500.0
2008-01-08 14:50:00,88.64,88.65,88.38,88.38,41800.0,56.5887,56.595,56.4227,56.4227,41800.0
2008-01-08 14:55:00,88.39,88.53,88.2,88.22,57000.0,56.4291,56.5184,56.3078,56.3205,57000.0
2008-01-08 15:00:00,88.23,88.38,88.13,88.21,58100.0,56.3269,56.4227,56.2631,56.3141,58100.0
2008-01-08 15:05:00,88.21,88.42,88.13,88.15,57700.0,56.3141,56.4482,56.2631,56.2758,57700.0
2008-01-08 15:10:00,88.17,88.19,87.9,87.99,60500.0,56.2886,56.3014,56.1162,56.1737,60500.0
2008-01-08 15:15:00,87.99,88.06,87.89,87.97,68300.0,56.1737,56.2184,56.1098,56.1609,68300.0
2008-01-08 15:20:00,87.97,88.06,87.51,87.54,81100.0,56.1609,56.2184,55.8673,55.8864,81100.0
2008-01-08 15:25:00,87.51,87.9,87.5,87.87,78500.0,55.8673,56.1162,55.8609,56.0971,78500.0
2008-01-08 15:30:00,87.87,88.31,87.85,88.28,85900.0,56.0971,56.378,56.0843,56.3588,85900.0
2008-01-08 15:35:00,88.29,88.31,87.82,87.94,81500.0,56.3652,56.378,56.0652,56.1418,81500.0
2008-01-08 15:40:00,87.94,88.05,87.8,87.96,91300.0,56.1418,56.212,56.0524,56.1545,91300.0
2008-01-08 15:45:00,87.96,87.96,87.44,87.45,99400.0,56.1545,56.1545,55.8226,55.8289,99400.0
2008-01-08 15:50:00,87.46,87.65,87.28,87.42,124900.0,55.8353,55.9566,55.7204,55.8098,124900.0
2008-01-08 15:55:00,87.43,87.56,87.0,87.19,150100.0,55.8162,55.8992,55.5417,55.663,150100.0
2008-01-09 09:30:00,87.22,87.94,87.22,87.45,58200.0,55.6821,56.1418,55.6821,55.8289,58200.0
2008-01-09 09:35:00,87.49,88.1,87.41,87.99,66400.0,55.8545,56.2439,55.8034,56.1737,66400.0
2008-01-09 09:40:00,88.06,88.3,87.58,87.64,61000.0,56.2184,56.3716,55.9119,55.9502,61000.0
2008-01-09 09:45:00,87.61,87.83,87.34,87.82,41600.0,55.9311,56.0715,55.7587,56.0652,41600.0
2008-01-09 09:50:00,87.77,87.99,87.55,87.96,43800.0,56.0332,56.1737,55.8928,56.1545,43800.0
2008-01-09 09:55:00,87.88,88.2,87.6,87.97,60100.0,56.1035,56.3078,55.9247,56.1609,60100.0
2008-01-09 10:00:00,87.98,88.61,87.98,88.6,62200.0,56.1673,56.5695,56.1673,56.5631,62200.0
2008-01-09 10:05:00,88.63,88.73,88.23,88.71,61800.0,56.5823,56.6461,56.3269,56.6333,61800.0
2008-01-09 10:10:00,88.72,88.89,88.59,88.81,70300.0,56.6397,56.7483,56.5567,56.6972,70300.0
2008-01-09 10:15:00,88.82,88.89,88.6,88.64,42300.0,56.7036,56.7483,56.5631,56.5887,42300.0
2008-01-09 10:20:00,88.62,88.64,88.3,88.4,40200.0,56.5759,56.5887,56.3716,56.4354,40200.0
2008-01-09 10:25:00,88.36,88.69,88.27,88.64,27100.0,56.4099,56.6206,56.3524,56.5887,27100.0
2008-01-09 10:30:00,88.68,88.99,88.25,88.53,82200.0,56.6142,56.8121,56.3397,56.5184,82200.0
2008-01-09 10:35:00,88.49,88.56,88.04,88.34,47800.0,56.4929,56.5376,56.2056,56.3971,47800.0
2008-01-09 10:40:00,88.38,88.82,88.38,88.58,39500.0,56.4227,56.7036,56.4227,56.5503,39500.0
2008-01-09 10:45:00,88.59,88.76,88.43,88.56,35400.0,56.5567,56.6653,56.4546,56.5376,35400.0
2008-01-09 10:50:00,88.55,88.68,88.29,88.68,33800.0,56.5312,56.6142,56.3652,56.6142,33800.0
2008-01-09 10:55:00,88.63,88.65,88.14,88.21,52500.0,56.5823,56.595,56.2694,56.3141,52500.0
2008-01-09 11:00:00,88.22,88.7,88.21,88.25,62000.0,56.3205,56.627,56.3141,56.3397,62000.0
2008-01-09 11:05:00,88.31,88.49,88.14,88.46,24100.0,56.378,56.4929,56.2694,56.4737,24100.0
2008-01-09 11:10:00,88.43,88.67,88.29,88.65,29700.0,56.4546,56.6078,56.3652,56.595,29700.0
2008-01-09 11:15:00,88.62,88.97,88.53,88.97,47900.0,56.5759,56.7993,56.5184,56.7993,47900.0
2008-01-09 11:20:00,88.95,89.13,88.93,89.07,55900.0,56.7866,56.9015,56.7738,56.8632,55900.0
2008-01-09 11:25:00,89.08,89.15,88.9,89.06,34500.0,56.8696,56.9142,56.7546,56.8568,34500.0
2008-01-09 11:30:00,89.07,89.15,88.77,88.79,24400.0,56.8632,56.9142,56.6716,56.6844,24400.0
2008-01-09 11:35:00,88.8,88.89,88.66,88.75,20400.0,56.6908,56.7483,56.6014,56.6589,20400.0
2008-01-09 11:40:00,88.73,88.97,88.73,88.84,20500.0,56.6461,56.7993,56.6461,56.7163,20500.0
2008-01-09 11:45:00,88.85,88.91,88.61,88.78,23700.0,56.7227,56.761,56.5695,56.678,23700.0
2008-01-09 11:50:00,88.78,88.8,88.48,88.77,25400.0,56.678,56.6908,56.4865,56.6716,25400.0
2008-01-09 11:55:00,88.74,89.0,88.65,88.95,20500.0,56.6525,56.8185,56.595,56.7866,20500.0
2008-01-09 12:00:00,88.92,88.98,88.54,88.66,38800.0,56.7674,56.8057,56.5248,56.6014,38800.0
2008-01-09 12:05:00,88.66,88.75,88.58,88.69,27600.0,56.6014,56.6589,56.5503,56.6206,27600.0
2008-01-09 12:10:00,88.7,88.7,88.5,88.52,29500.0,56.627,56.627,56.4993,56.512,29500.0
2008-01-09 12:15:00,88.53,88.76,88.45,88.65,35900.0,56.5184,56.6653,56.4674,56.595,35900.0
2008-01-09 12:20:00,88.62,88.69,88.4,88.53,39100.0,56.5759,56.6206,56.4354,56.5184,39100.0
2008-01-09 12:25:00,88.54,88.83,88.54,88.77,30600.0,56.5248,56.71,56.5248,56.6716,30600.0
2008-01-09 12:30:00,88.77,88.8,88.6,88.65,32600.0,56.6716,56.6908,56.5631,56.595,32600.0
2008-01-09 12:35:00,88.67,88.76,88.5,88.58,33800.0,56.6078,56.6653,56.4993,56.5503,33800.0
2008-01-09 12:40:00,88.62,88.71,88.48,88.51,20200.0,56.5759,56.6333,56.4865,56.5057,20200.0
2008-01-09 12:45:00,88.48,88.71,88.46,88.67,11700.0,56.4865,56.6333,56.4737,56.6078,11700.0
2008-01-09 12:50:00,88.63,88.85,88.63,88.77,17400.0,56.5823,56.7227,56.5823,56.6716,17400.0
2008-01-09 12:55:00,88.79,88.83,88.59,88.81,15800.0,56.6844,56.71,56.5567,56.6972,15800.0
2008-01-09 13:00:00,88.84,89.04,88.71,89.03,18800.0,56.7163,56.844,56.6333,56.8376,18800.0
2008-01-09 13:05:00,89.01,89.06,88.71,88.88,32800.0,56.8249,56.8568,56.6333,56.7419,32800.0
2008-01-09 13:10:00,88.85,89.02,88.63,88.8,31700.0,56.7227,56.8312,56.5823,56.6908,31700.0
2008-01-09 13:15:00,88.82,88.82,88.5,88.71,35900.0,56.7036,56.7036,56.4993,56.6333,35900.0
2008-01-09 13:20:00,88.74,88.95,88.74,88.79,20400.0,56.6525,56.7866,56.6525,56.6844,20400.0
2008-01-09 13:25:00,88.79,88.8,88.53,88.68,14100.0,56.6844,56.6908,56.5184,56.6142,14100.0
2008-01-09 13:30:00,88.69,88.76,88.24,88.3,43600.0,56.6206,56.6653,56.3333,56.3716,43600.0
2008-01-09 13:35:00,88.3,88.42,88.03,88.19,46600.0,56.3716,56.4482,56.1992,56.3014,46600.0
2008-01-09 13:40:00,88.21,88.21,87.96,88.15,39900.0,56.3141,56.3141,56.1545,56.2758,39900.0
2008-01-09 13:45:00,88.12,88.15,87.91,88.04,25000.0,56.2567,56.2758,56.1226,56.2056,25000.0
2008-01-09 13:50:00,88.04,88.27,87.91,88.16,19100.0,56.2056,56.3524,56.1226,56.2822,19100.0
2008-01-09 13:55:00,88.17,88.36,88.13,88.23,23200.0,56.2886,56.4099,56.2631,56.3269,23200.0
2008-01-09 14:00:00,88.21,88.33,87.93,88.27,24000.0,56.3141,56.3907,56.1354,56.3524,24000.0
2008-01-09 14:05:00,88.29,88.29,87.93,88.07,23000.0,56.3652,56.3652,56.1354,56.2248,23000.0
2008-01-09 14:10:00,88.0,88.2,87.88,87.88,37200.0,56.1801,56.3078,56.1035,56.1035,37200.0
2008-01-09 14:15:00,87.89,87.95,87.55,87.89,61700.0,56.1098,56.1482,55.8928,56.1098,61700.0
2008-01-09 14:20:00,87.88,87.92,87.57,87.81,34100.0,56.1035,56.129,55.9056,56.0588,34100.0
2008-01-09 14:25:00,87.83,88.07,87.63,88.07,30200.0,56.0715,56.2248,55.9439,56.2248,30200.0
2008-01-09 14:30:00,88.09,88.25,87.93,88.02,34600.0,56.2375,56.3397,56.1354,56.1928,34600.0
2008-01-09 14:35:00,88.02,88.55,88.02,88.3,37600.0,56.1928,56.5312,56.1928,56.3716,37600.0
2008-01-09 14:40:00,88.33,88.33,87.72,87.87,30200.0,56.3907,56.3907,56.0013,56.0971,30200.0
2008-01-09 14:45:00,87.87,88.59,87.8,88.45,28400.0,56.0971,56.5567,56.0524,56.4674,28400.0
2008-01-09 14:50:00,88.46,88.71,88.41,88.46,32100.0,56.4737,56.6333,56.4418,56.4737,32100.0
2008-01-09 14:55:00,88.47,88.67,88.32,88.58,28700.0,56.4801,56.6078,56.3844,56.5503,28700.0
2008-01-09 15:00:00,88.53,88.78,88.43,88.76,31800.0,56.5184,56.678,56.4546,56.6653,31800.0
2008-01-09 15:05:00,88.76,89.25,88.76,89.23,68700.0,56.6653,56.9781,56.6653,56.9653,68700.0
2008-01-09 15:10:00,89.23,89.24,88.92,89.15,90100.0,56.9653,56.9717,56.7674,56.9142,90100.0
2008-01-09 15:15:00,89.15,89.36,89.06,89.23,54800.0,56.9142,57.0483,56.8568,56.9653,54800.0
2008-01-09 15:20:00,89.22,89.25,89.03,89.14,60300.0,56.9589,56.9781,56.8376,56.9079,60300.0
2008-01-09 15:25:00,89.15,89.23,88.85,88.9,42100.0,56.9142,56.9653,56.7227,56.7546,42100.0
2008-01-09 15:30:00,88.9,88.92,88.56,88.85,52300.0,56.7546,56.7674,56.5376,56.7227,52300.0
2008-01-09 15:35:00,88.85,89.32,88.7,89.27,76000.0,56.7227,57.0228,56.627,56.9909,76000.0
2008-01-09 15:40:00,89.29,89.3,88.77,88.82,94400.0,57.0036,57.01,56.6716,56.7036,94400.0
2008-01-09 15:45:00,88.82,89.04,88.8,88.92,69000.0,56.7036,56.844,56.6908,56.7674,69000.0
2008-01-09 15:50:00,88.92,89.43,88.88,89.38,104400.0,56.7674,57.093,56.7419,57.0611,104400.0
2008-01-09 15:55:00,89.38,89.48,89.19,89.33,90100.0,57.0611,57.1249,56.9398,57.0292,90100.0
2008-01-10 09:30:00,88.45,88.45,87.98,88.18,65900.0,56.4674,56.4674,56.1673,56.295,65900.0
2008-01-10 09:35:00,88.12,88.27,87.83,88.2,36200.0,56.2567,56.3524,56.0715,56.3078,36200.0
2008-01-10 09:40:00,88.22,88.4,88.1,88.11,58600.0,56.3205,56.4354,56.2439,56.2503,58600.0
2008-01-10 09:45:00,88.11,88.25,88.05,88.2,30400.0,56.2503,56.3397,56.212,56.3078,30400.0
2008-01-10 09:50:00,88.21,88.27,88.08,88.1,45600.0,56.3141,56.3524,56.2311,56.2439,45600.0
2008-01-10 09:55:00,88.12,88.27,87.97,88.14,46200.0,56.2567,56.3524,56.1609,56.2694,46200.0
2008-01-10 10:00:00,88.13,88.2,87.97,88.15,29200.0,56.2631,56.3078,56.1609,56.2758,29200.0
2008-01-10 10:05:00,88.14,88.29,88.11,88.21,32600.0,56.2694,56.3652,56.2503,56.3141,32600.0
2008-01-10 10:10:00,88.22,88.31,88.15,88.15,35900.0,56.3205,56.378,56.2758,56.2758,35900.0
2008-01-10 10:15:00,88.13,88.2,87.9,88.1,39700.0,56.2631,56.3078,56.1162,56.2439,39700.0
2008-01-10 10:20:00,88.15,88.15,87.75,87.97,51500.0,56.2758,56.2758,56.0205,56.1609,51500.0
2008-01-10 10:25:00,87.99,87.99,87.54,87.83,28500.0,56.1737,56.1737,55.8864,56.0715,28500.0
2008-01-10 10:30:00,87.87,88.34,87.82,88.34,34300.0,56.0971,56.3971,56.0652,56.3971,34300.0
2008-01-10 10:35:00,88.35,88.45,88.21,88.4,28600.0,56.4035,56.4674,56.3141,56.4354,28600.0
2008-01-10 10:40:00,88.43,88.45,88.14,88.29,23700.0,56.4546,56.4674,56.2694,56.3652,23700.0
2008-01-10 10:45:00,88.25,88.32,88.05,88.05,23100.0,56.3397,56.3844,56.212,56.212,23100.0
2008-01-10 10:50:00,88.09,88.09,87.67,87.72,28900.0,56.2375,56.2375,55.9694,56.0013,28900.0
2008-01-10 10:55:00,87.72,87.79,87.59,87.69,18700.0,56.0013,56.046,55.9183,55.9822,18700.0
2008-01-10 11:00:00,87.72,87.72,87.41,87.56,36100.0,56.0013,56.0013,55.8034,55.8992,36100.0
2008-01-10 11:05:00,87.57,87.64,87.41,87.5,19700.0,55.9056,55.9502,55.8034,55.8609,19700.0
2008-01-10 11:10:00,87.5,87.59,87.37,87.4,25500.0,55.8609,55.9183,55.7779,55.797,25500.0
2008-01-10 11:15:00,87.4,87.53,87.34,87.39,15800.0,55.797,55.88,55.7587,55.7906,15800.0
2008-01-10 11:20:00,87.36,87.5,87.3,87.47,26500.0,55.7715,55.8609,55.7332,55.8417,26500.0
2008-01-10 11:25:00,87.49,87.69,87.43,87.43,23000.0,55.8545,55.9822,55.8162,55.8162,23000.0
2008-01-10 11:30:00,87.43,87.52,87.25,87.43,25900.0,55.8162,55.8736,55.7013,55.8162,25900.0
2008-01-10 11:35:00,87.44,87.46,87.25,87.29,22600.0,55.8226,55.8353,55.7013,55.7268,22600.0
2008-01-10 11:40:00,87.26,87.29,87.17,87.28,11900.0,55.7076,55.7268,55.6502,55.7204,11900.0
2008-01-10 11:45:00,87.29,87.48,87.14,87.46,19300.0,55.7268,55.8481,55.631,55.8353,19300.0
2008-01-10 11:50:00,87.45,87.6,87.4,87.5,34700.0,55.8289,55.9247,55.797,55.8609,34700.0
2008-01-10 11:55:00,87.48,87.55,87.41,87.45,16700.0,55.8481,55.8928,55.8034,55.8289,16700.0
2008-01-10 12:00:00,87.46,87.66,87.32,87.56,26400.0,55.8353,55.963,55.746,55.8992,26400.0
2008-01-10 12:05:00,87.57,87.57,87.3,87.34,13800.0,55.9056,55.9056,55.7332,55.7587,13800.0
2008-01-10 12:10:00,87.35,87.55,87.25,87.51,24900.0,55.7651,55.8928,55.7013,55.8673,24900.0
2008-01-10 12:15:00,87.51,88.23,87.49,87.9,81500.0,55.8673,56.3269,55.8545,56.1162,81500.0
2008-01-10 12:20:00,87.99,88.83,87.95,88.66,73400.0,56.1737,56.71,56.1482,56.6014,73400.0
2008-01-10 12:25:00,88.64,88.65,87.93,87.94,54800.0,56.5887,56.595,56.1354,56.1418,54800.0
2008-01-10 12:30:00,87.94,88.23,87.86,87.86,41600.0,56.1418,56.3269,56.0907,56.0907,41600.0
2008-01-10 12:35:00,87.89,88.05,87.73,87.8,21100.0,56.1098,56.212,56.0077,56.0524,21100.0
2008-01-10 12:40:00,87.8,88.0,87.42,87.99,25700.0,56.0524,56.1801,55.8098,56.1737,25700.0
2008-01-10 12:45:00,87.97,88.0,87.66,87.78,24400.0,56.1609,56.1801,55.963,56.0396,24400.0
2008-01-10 12:50:00,87.78,88.21,87.75,88.17,28800.0,56.0396,56.3141,56.0205,56.2886,28800.0
2008-01-10 12:55:00,88.17,88.34,87.9,87.98,33500.0,56.2886,56.3971,56.1162,56.1673,33500.0
2008-01-10 13:00:00,87.94,87.97,87.75,87.77,38100.0,56.1418,56.1609,56.0205,56.0332,38100.0
2008-01-10 13:05:00,87.76,88.04,87.71,87.79,46000.0,56.0269,56.2056,55.9949,56.046,46000.0
2008-01-10 13:10:00,87.83,87.89,87.27,87.61,42500.0,56.0715,56.1098,55.714,55.9311,42500.0
2008-01-10 13:15:00,87.61,87.81,87.56,87.71,26000.0,55.9311,56.0588,55.8992,55.9949,26000.0
2008-01-10 13:20:00,87.78,87.91,87.65,87.7,21200.0,56.0396,56.1226,55.9566,55.9885,21200.0
2008-01-10 13:25:00,87.71,88.0,87.71,87.92,25100.0,55.9949,56.1801,55.9949,56.129,25100.0
2008-01-10 13:30:00,87.92,87.93,87.5,87.54,33100.0,56.129,56.1354,55.8609,55.8864,33100.0
2008-01-10 13:35:00,87.5,87.63,87.22,87.39,54100.0,55.8609,55.9439,55.6821,55.7906,54100.0
2008-01-10 13:40:00,87.38,87.66,87.3,87.65,20500.0,55.7843,55.963,55.7332,55.9566,20500.0
2008-01-10 13:45:00,87.61,87.66,87.39,87.5,29600.0,55.9311,55.963,55.7906,55.8609,29600.0
2008-01-10 13:50:00,87.52,87.53,87.15,87.42,29400.0,55.8736,55.88,55.6374,55.8098,29400.0
2008-01-10 13:55:00,87.43,87.61,87.22,87.61,18300.0,55.8162,55.9311,55.6821,55.9311,18300.0
2008-01-10 14:00:00,87.6,87.65,87.36,87.42,31000.0,55.9247,55.9566,55.7715,55.8098,31000.0
2008-01-10 14:05:00,87.43,87.54,87.15,87.36,35600.0,55.8162,55.8864,55.6374,55.7715,35600.0
2008-01-10 14:10:00,87.37,87.46,87.15,87.28,21300.0,55.7779,55.8353,55.6374,55.7204,21300.0
2008-01-10 14:15:00,87.26,87.8,87.2,87.72,62500.0,55.7076,56.0524,55.6693,56.0013,62500.0
2008-01-10 14:20:00,87.71,87.75,87.41,87.6,45700.0,55.9949,56.0205,55.8034,55.9247,45700.0
2008-01-10 14:25:00,87.61,87.74,87.47,87.67,32500.0,55.9311,56.0141,55.8417,55.9694,32500.0
2008-01-10 14:30:00,87.71,88.01,87.66,87.91,39600.0,55.9949,56.1865,55.963,56.1226,39600.0
2008-01-10 14:35:00,87.91,88.3,87.91,88.29,43500.0,56.1226,56.3716,56.1226,56.3652,43500.0
2008-01-10 14:40:00,88.3,88.35,87.98,88.08,28400.0,56.3716,56.4035,56.1673,56.2311,28400.0
2008-01-10 14:45:00,88.07,88.2,88.0,88.0,23000.0,56.2248,56.3078,56.1801,56.1801,23000.0
2008-01-10 14:50:00,87.94,88.23,87.88,88.16,29700.0,56.1418,56.3269,56.1035,56.2822,29700.0
2008-01-10 14:55:00,88.18,88.31,88.15,88.19,33700.0,56.295,56.378,56.2758,56.3014,33700.0
2008-01-10 15:00:00,88.21,88.26,88.14,88.18,18200.0,56.3141,56.3461,56.2694,56.295,18200.0
2008-01-10 15:05:00,88.19,88.53,88.15,88.53,59700.0,56.3014,56.5184,56.2758,56.5184,59700.0
2008-01-10 15:10:00,88.51,88.6,88.4,88.51,36300.0,56.5057,56.5631,56.4354,56.5057,36300.0
2008-01-10 15:15:00,88.51,88.58,88.33,88.5,49100.0,56.5057,56.5503,56.3907,56.4993,49100.0
2008-01-10 15:20:00,88.52,88.62,88.43,88.54,52100.0,56.512,56.5759,56.4546,56.5248,52100.0
2008-01-10 15:25:00,88.55,88.81,88.55,88.81,96400.0,56.5312,56.6972,56.5312,56.6972,96400.0
2008-01-10 15:30:00,88.82,89.0,88.78,88.99,106200.0,56.7036,56.8185,56.678,56.8121,106200.0
2008-01-10 15:35:00,88.98,89.0,88.81,89.0,80900.0,56.8057,56.8185,56.6972,56.8185,80900.0
2008-01-10 15:40:00,88.98,89.13,88.79,88.82,120200.0,56.8057,56.9015,56.6844,56.7036,120200.0
2008-01-10 15:45:00,88.82,88.9,88.7,88.89,62700.0,56.7036,56.7546,56.627,56.7483,62700.0
2008-01-10 15:50:00,88.88,88.89,88.6,88.76,81900.0,56.7419,56.7483,56.5631,56.6653,81900.0
2008-01-10 15:55:00,88.75,88.79,88.52,88.57,100700.0,56.6589,56.6844,56.512,56.544,100700.0
2008-01-11 09:30:00,87.67,88.25,87.67,88.15,47200.0,55.9694,56.3397,55.9694,56.2758,47200.0
2008-01-11 09:35:00,88.18,88.25,87.25,87.56,64300.0,56.295,56.3397,55.7013,55.8992,64300.0
2008-01-11 09:40:00,87.6,88.04,87.45,87.85,54400.0,55.9247,56.2056,55.8289,56.0843,54400.0
2008-01-11 09:45:00,87.86,88.17,87.72,88.17,27000.0,56.0907,56.2886,56.0013,56.2886,27000.0
2008-01-11 09:50:00,88.12,88.39,87.85,87.9,24400.0,56.2567,56.4291,56.0843,56.1162,24400.0
2008-01-11 09:55:00,87.91,88.01,87.75,88.01,20000.0,56.1226,56.1865,56.0205,56.1865,20000.0
2008-01-11 10:00:00,88.0,88.14,87.81,87.94,25500.0,56.1801,56.2694,56.0588,56.1418,25500.0
2008-01-11 10:05:00,87.92,88.04,87.83,88.01,32600.0,56.129,56.2056,56.0715,56.1865,32600.0
2008-01-11 10:10:00,87.99,88.25,87.88,88.23,31900.0,56.1737,56.3397,56.1035,56.3269,31900.0
2008-01-11 10:15:00,88.23,88.23,88.0,88.01,26900.0,56.3269,56.3269,56.1801,56.1865,26900.0
2008-01-11 10:20:00,87.98,88.18,87.98,88.17,34200.0,56.1673,56.295,56.1673,56.2886,34200.0
2008-01-11 10:25:00,88.15,88.24,88.03,88.16,17200.0,56.2758,56.3333,56.1992,56.2822,17200.0
2008-01-11 10:30:00,88.16,88.32,88.02,88.24,29300.0,56.2822,56.3844,56.1928,56.3333,29300.0
2008-01-11 10:35:00,88.22,88.59,88.2,88.59,48600.0,56.3205,56.5567,56.3078,56.5567,48600.0
2008-01-11 10:40:00,88.56,88.72,88.4,88.48,38000.0,56.5376,56.6397,56.4354,56.4865,38000.0
2008-01-11 10:45:00,88.49,88.55,88.36,88.38,38400.0,56.4929,56.5312,56.4099,56.4227,38400.0
2008-01-11 10:50:00,88.38,88.39,88.23,88.31,30100.0,56.4227,56.4291,56.3269,56.378,30100.0
2008-01-11 10:55:00,88.33,88.45,88.31,88.36,46500.0,56.3907,56.4674,56.378,56.4099,46500.0
2008-01-11 11:00:00,88.34,88.6,88.34,88.53,56900.0,56.3971,56.5631,56.3971,56.5184,56900.0
2008-01-11 11:05:00,88.53,88.58,88.44,88.57,32600.0,56.5184,56.5503,56.461,56.544,32600.0
2008-01-11 11:10:00,88.55,88.59,88.38,88.41,27500.0,56.5312,56.5567,56.4227,56.4418,27500.0
2008-01-11 11:15:00,88.41,88.44,88.27,88.31,34000.0,56.4418,56.461,56.3524,56.378,34000.0
2008-01-11 11:20:00,88.31,88.31,87.94,87.94,28600.0,56.378,56.378,56.1418,56.1418,28600.0
2008-01-11 11:25:00,87.96,88.14,87.94,88.14,20300.0,56.1545,56.2694,56.1418,56.2694,20300.0
2008-01-11 11:30:00,88.14,88.54,88.12,88.28,18600.0,56.2694,56.5248,56.2567,56.3588,18600.0
2008-01-11 11:35:00,88.27,88.37,88.08,88.11,20500.0,56.3524,56.4163,56.2311,56.2503,20500.0
2008-01-11 11:40:00,88.13,88.18,87.95,87.95,22500.0,56.2631,56.295,56.1482,56.1482,22500.0
2008-01-11 11:45:00,87.98,88.11,87.75,88.07,70900.0,56.1673,56.2503,56.0205,56.2248,70900.0
2008-01-11 11:50:00,88.13,88.2,88.01,88.12,32900.0,56.2631,56.3078,56.1865,56.2567,32900.0
2008-01-11 11:55:00,88.11,88.13,87.92,87.96,18000.0,56.2503,56.2631,56.129,56.1545,18000.0
2008-01-11 12:00:00,87.98,88.05,87.88,88.05,20100.0,56.1673,56.212,56.1035,56.212,20100.0
2008-01-11 12:05:00,88.06,88.22,87.95,88.18,19300.0,56.2184,56.3205,56.1482,56.295,19300.0
2008-01-11 12:10:00,88.15,88.18,88.08,88.1,8900.0,56.2758,56.295,56.2311,56.2439,8900.0
2008-01-11 12:15:00,88.1,88.38,87.98,88.0,40200.0,56.2439,56.4227,56.1673,56.1801,40200.0
2008-01-11 12:20:00,87.99,88.01,87.75,87.78,31200.0,56.1737,56.1865,56.0205,56.0396,31200.0
2008-01-11 12:25:00,87.81,88.03,87.81,87.98,13900.0,56.0588,56.1992,56.0588,56.1673,13900.0
2008-01-11 12:30:00,87.99,88.04,87.84,87.93,30200.0,56.1737,56.2056,56.0779,56.1354,30200.0
2008-01-11 12:35:00,87.93,87.99,87.83,87.92,16500.0,56.1354,56.1737,56.0715,56.129,16500.0
2008-01-11 12:40:00,87.92,88.01,87.87,87.9,15700.0,56.129,56.1865,56.0971,56.1162,15700.0
2008-01-11 12:45:00,87.9,88.18,87.83,88.12,40600.0,56.1162,56.295,56.0715,56.2567,40600.0
2008-01-11 12:50:00,88.11,88.2,87.96,88.0,31700.0,56.2503,56.3078,56.1545,56.1801,31700.0
2008-01-11 12:55:00,88.0,88.26,88.0,88.26,18700.0,56.1801,56.3461,56.1801,56.3461,18700.0
2008-01-11 13:00:00,88.24,88.26,88.0,88.02,21800.0,56.3333,56.3461,56.1801,56.1928,21800.0
2008-01-11 13:05:00,88.01,88.08,87.82,87.93,29600.0,56.1865,56.2311,56.0652,56.1354,29600.0
2008-01-11 13:10:00,87.91,87.98,87.8,87.82,13000.0,56.1226,56.1673,56.0524,56.0652,13000.0
2008-01-11 13:15:00,87.82,87.82,87.64,87.78,17500.0,56.0652,56.0652,55.9502,56.0396,17500.0
2008-01-11 13:20:00,87.75,87.83,87.7,87.75,18800.0,56.0205,56.0715,55.9885,56.0205,18800.0
2008-01-11 13:25:00,87.78,87.92,87.78,87.84,18900.0,56.0396,56.129,56.0396,56.0779,18900.0
2008-01-11 13:30:00,87.86,87.89,87.7,87.81,18400.0,56.0907,56.1098,55.9885,56.0588,18400.0
2008-01-11 13:35:00,87.81,87.96,87.76,87.84,34800.0,56.0588,56.1545,56.0269,56.0779,34800.0
2008-01-11 13:40:00,87.87,87.99,87.79,87.84,19100.0,56.0971,56.1737,56.046,56.0779,19100.0
2008-01-11 13:45:00,87.84,87.85,87.43,87.47,38000.0,56.0779,56.0843,55.8162,55.8417,38000.0
2008-01-11 13:50:00,87.48,87.65,87.4,87.43,53100.0,55.8481,55.9566,55.797,55.8162,53100.0
2008-01-11 13:55:00,87.45,87.52,87.3,87.34,41000.0,55.8289,55.8736,55.7332,55.7587,41000.0
2008-01-11 14:00:00,87.34,87.6,87.31,87.46,28300.0,55.7587,55.9247,55.7396,55.8353,28300.0
2008-01-11 14:05:00,87.46,87.54,87.41,87.45,30500.0,55.8353,55.8864,55.8034,55.8289,30500.0
2008-01-11 14:10:00,87.44,87.46,87.27,87.28,33300.0,55.8226,55.8353,55.714,55.7204,33300.0
2008-01-11 14:15:00,87.29,87.49,87.27,87.46,47100.0,55.7268,55.8545,55.714,55.8353,47100.0
2008-01-11 14:20:00,87.45,87.52,87.24,87.28,38100.0,55.8289,55.8736,55.6949,55.7204,38100.0
2008-01-11 14:25:00,87.29,87.5,87.29,87.47,24200.0,55.7268,55.8609,55.7268,55.8417,24200.0
2008-01-11 14:30:00,87.45,87.54,87.32,87.4,19100.0,55.8289,55.8864,55.746,55.797,19100.0
2008-01-11 14:35:00,87.47,87.52,87.37,87.49,11700.0,55.8417,55.8736,55.7779,55.8545,11700.0
2008-01-11 14:40:00,87.5,87.51,87.3,87.43,18800.0,55.8609,55.8673,55.7332,55.8162,18800.0
2008-01-11 14:45:00,87.39,87.5,87.14,87.17,25600.0,55.7906,55.8609,55.631,55.6502,25600.0
2008-01-11 14:50:00,87.15,87.25,87.07,87.15,26300.0,55.6374,55.7013,55.5864,55.6374,26300.0
2008-01-11 14:55:00,87.16,87.24,87.09,87.18,51600.0,55.6438,55.6949,55.5991,55.6566,51600.0
2008-01-11 15:00:00,87.18,87.2,87.05,87.1,35300.0,55.6566,55.6693,55.5736,55.6055,35300.0
2008-01-11 15:05:00,87.08,87.21,87.0,87.01,64900.0,55.5927,55.6757,55.5417,55.548,64900.0
2008-01-11 15:10:00,87.0,87.08,86.8,87.06,66900.0,55.5417,55.5927,55.414,55.58,66900.0
2008-01-11 15:15:00,87.03,87.14,86.86,86.86,38000.0,55.5608,55.631,55.4523,55.4523,38000.0
2008-01-11 15:20:00,86.88,86.97,86.72,86.83,53300.0,55.4651,55.5225,55.3629,55.4331,53300.0
2008-01-11 15:25:00,86.83,87.18,86.82,87.02,71300.0,55.4331,55.6566,55.4267,55.5544,71300.0
2008-01-11 15:30:00,87.0,87.34,86.84,87.3,45800.0,55.5417,55.7587,55.4395,55.7332,45800.0
2008-01-11 15:35:00,87.3,87.52,87.13,87.5,40600.0,55.7332,55.8736,55.6247,55.8609,40600.0
2008-01-11 15:40:00,87.49,87.5,87.16,87.2,42900.0,55.8545,55.8609,55.6438,55.6693,42900.0
2008-01-11 15:45:00,87.2,87.33,87.13,87.31,29100.0,55.6693,55.7523,55.6247,55.7396,29100.0
2008-01-11 15:50:00,87.32,87.45,87.04,87.04,84200.0,55.746,55.8289,55.5672,55.5672,84200.0
2008-01-11 15:55:00,87.05,87.18,86.93,87.07,95300.0,55.5736,55.6566,55.497,55.5864,95300.0
2008-01-14 09:30:00,87.7,88.41,87.7,88.04,79600.0,55.9885,56.4418,55.9885,56.2056,79600.0
2008-01-14 09:35:00,88.03,88.23,88.02,88.23,35000.0,56.1992,56.3269,56.1928,56.3269,35000.0
2008-01-14 09:40:00,88.2,88.65,88.2,88.5,49900.0,56.3078,56.595,56.3078,56.4993,49900.0
2008-01-14 09:45:00,88.51,88.69,88.5,88.57,59100.0,56.5057,56.6206,56.4993,56.544,59100.0
2008-01-14 09:50:00,88.57,88.69,88.26,88.37,43100.0,56.544,56.6206,56.3461,56.4163,43100.0
2008-01-14 09:55:00,88.38,88.54,88.34,88.49,36700.0,56.4227,56.5248,56.3971,56.4929,36700.0
2008-01-14 10:00:00,88.51,88.55,88.23,88.51,35400.0,56.5057,56.5312,56.3269,56.5057,35400.0
2008-01-14 10:05:00,88.54,88.55,88.35,88.51,31200.0,56.5248,56.5312,56.4035,56.5057,31200.0
2008-01-14 10:10:00,88.53,88.56,88.4,88.44,41900.0,56.5184,56.5376,56.4354,56.461,41900.0
2008-01-14 10:15:00,88.41,88.47,88.26,88.41,30500.0,56.4418,56.4801,56.3461,56.4418,30500.0
2008-01-14 10:20:00,88.44,88.44,88.2,88.24,21800.0,56.461,56.461,56.3078,56.3333,21800.0
2008-01-14 10:25:00,88.28,88.35,88.21,88.33,21300.0,56.3588,56.4035,56.3141,56.3907,21300.0
2008-01-14 10:30:00,88.34,88.66,88.32,88.66,33400.0,56.3971,56.6014,56.3844,56.6014,33400.0
2008-01-14 10:35:00,88.63,88.78,88.62,88.7,51500.0,56.5823,56.678,56.5759,56.627,51500.0
2008-01-14 10:40:00,88.7,88.76,88.3,88.49,35600.0,56.627,56.6653,56.3716,56.4929,35600.0
2008-01-14 10:45:00,88.47,88.69,88.46,88.67,22600.0,56.4801,56.6206,56.4737,56.6078,22600.0
2008-01-14 10:50:00,88.67,88.82,88.63,88.8,79600.0,56.6078,56.7036,56.5823,56.6908,79600.0
2008-01-14 10:55:00,88.79,89.21,88.75,89.21,69000.0,56.6844,56.9525,56.6589,56.9525,69000.0
2008-01-14 11:00:00,89.21,89.37,89.17,89.22,96100.0,56.9525,57.0547,56.927,56.9589,96100.0
2008-01-14 11:05:00,89.21,89.25,89.15,89.24,30100.0,56.9525,56.9781,56.9142,56.9717,30100.0
2008-01-14 11:10:00,89.21,89.24,89.13,89.16,32300.0,56.9525,56.9717,56.9015,56.9206,32300.0
2008-01-14 11:15:00,89.15,89.16,89.05,89.08,28100.0,56.9142,56.9206,56.8504,56.8696,28100.0
2008-01-14 11:20:00,89.08,89.09,89.01,89.04,20900.0,56.8696,56.8759,56.8249,56.844,20900.0
2008-01-14 11:25:00,89.05,89.18,89.05,89.12,12900.0,56.8504,56.9334,56.8504,56.8951,12900.0
2008-01-14 11:30:00,89.12,89.19,89.07,89.15,12900.0,56.8951,56.9398,56.8632,56.9142,12900.0
2008-01-14 11:35:00,89.12,89.19,89.1,89.19,25900.0,56.8951,56.9398,56.8823,56.9398,25900.0
2008-01-14 11:40:00,89.17,89.29,89.13,89.15,32800.0,56.927,57.0036,56.9015,56.9142,32800.0
2008-01-14 11:45:00,89.15,89.24,89.1,89.12,17200.0,56.9142,56.9717,56.8823,56.8951,17200.0
2008-01-14 11:50:00,89.12,89.2,89.1,89.19,15000.0,56.8951,56.9462,56.8823,56.9398,15000.0
2008-01-14 11:55:00,89.18,89.26,89.16,89.18,16700.0,56.9334,56.9845,56.9206,56.9334,16700.0
2008-01-14 12:00:00,89.18,89.29,89.16,89.25,34100.0,56.9334,57.0036,56.9206,56.9781,34100.0
2008-01-14 12:05:00,89.25,89.33,89.24,89.33,34500.0,56.9781,57.0292,56.9717,57.0292,34500.0
2008-01-14 12:10:00,89.32,89.47,89.31,89.45,30300.0,57.0228,57.1185,57.0164,57.1058,30300.0
2008-01-14 12:15:00,89.45,89.65,89.41,89.6,47100.0,57.1058,57.2334,57.0802,57.2015,47100.0
2008-01-14 12:20:00,89.6,89.7,89.58,89.66,43700.0,57.2015,57.2654,57.1888,57.2398,43700.0
2008-01-14 12:25:00,89.66,89.77,89.65,89.66,25100.0,57.2398,57.3101,57.2334,57.2398,25100.0
2008-01-14 12:30:00,89.63,89.66,89.56,89.61,32000.0,57.2207,57.2398,57.176,57.2079,32000.0
2008-01-14 12:35:00,89.63,89.7,89.57,89.57,22200.0,57.2207,57.2654,57.1824,57.1824,22200.0
2008-01-14 12:40:00,89.56,89.6,89.46,89.47,32200.0,57.176,57.2015,57.1121,57.1185,32200.0
2008-01-14 12:45:00,89.47,89.48,89.39,89.4,25200.0,57.1185,57.1249,57.0675,57.0738,25200.0
2008-01-14 12:50:00,89.4,89.46,89.39,89.43,24000.0,57.0738,57.1121,57.0675,57.093,24000.0
2008-01-14 12:55:00,89.42,89.49,89.4,89.43,25900.0,57.0866,57.1313,57.0738,57.093,25900.0
2008-01-14 13:00:00,89.45,89.52,89.38,89.52,12900.0,57.1058,57.1505,57.0611,57.1505,12900.0
2008-01-14 13:05:00,89.52,89.73,89.52,89.73,13100.0,57.1505,57.2845,57.1505,57.2845,13100.0
2008-01-14 13:10:00,89.73,89.85,89.73,89.78,23200.0,57.2845,57.3611,57.2845,57.3164,23200.0
2008-01-14 13:15:00,89.78,89.84,89.76,89.78,19000.0,57.3164,57.3547,57.3037,57.3164,19000.0
2008-01-14 13:20:00,89.8,89.89,89.77,89.87,16100.0,57.3292,57.3867,57.3101,57.3739,16100.0
2008-01-14 13:25:00,89.88,89.98,89.86,89.91,41600.0,57.3803,57.4441,57.3675,57.3994,41600.0
2008-01-14 13:30:00,89.9,89.99,89.86,89.98,20400.0,57.3931,57.4505,57.3675,57.4441,20400.0
2008-01-14 13:35:00,89.98,90.1,89.95,89.95,55700.0,57.4441,57.5207,57.425,57.425,55700.0
2008-01-14 13:40:00,89.96,90.1,89.93,90.1,38700.0,57.4314,57.5207,57.4122,57.5207,38700.0
2008-01-14 13:45:00,90.09,90.15,89.98,90.08,42000.0,57.5143,57.5527,57.4441,57.508,42000.0
2008-01-14 13:50:00,90.06,90.2,90.04,90.15,20800.0,57.4952,57.5846,57.4824,57.5527,20800.0
2008-01-14 13:55:00,90.13,90.25,90.13,90.2,31000.0,57.5399,57.6165,57.5399,57.5846,31000.0
2008-01-14 14:00:00,90.23,90.24,90.07,90.14,23700.0,57.6037,57.6101,57.5016,57.5463,23700.0
2008-01-14 14:05:00,90.14,90.14,90.01,90.03,31400.0,57.5463,57.5463,57.4633,57.476,31400.0
2008-01-14 14:10:00,90.01,90.11,90.0,90.05,15400.0,57.4633,57.5271,57.4569,57.4888,15400.0
2008-01-14 14:15:00,90.02,90.07,89.98,90.03,15600.0,57.4697,57.5016,57.4441,57.476,15600.0
2008-01-14 14:20:00,90.01,90.09,89.97,90.01,15400.0,57.4633,57.5143,57.4377,57.4633,15400.0
2008-01-14 14:25:00,90.02,90.13,89.98,90.11,9500.0,57.4697,57.5399,57.4441,57.5271,9500.0
2008-01-14 14:30:00,90.09,90.25,90.09,90.19,31600.0,57.5143,57.6165,57.5143,57.5782,31600.0
2008-01-14 14:35:00,90.19,90.43,90.15,90.4,32800.0,57.5782,57.7314,57.5527,57.7123,32800.0
2008-01-14 14:40:00,90.44,90.47,90.29,90.45,16200.0,57.7378,57.7569,57.642,57.7442,16200.0
2008-01-14 14:45:00,90.45,90.47,90.33,90.37,16700.0,57.7442,57.7569,57.6676,57.6931,16700.0
2008-01-14 14:50:00,90.34,90.34,89.89,89.89,43600.0,57.674,57.674,57.3867,57.3867,43600.0
2008-01-14 14:55:00,89.9,90.07,89.88,90.06,49700.0,57.3931,57.5016,57.3803,57.4952,49700.0
2008-01-14 15:00:00,90.09,90.17,90.06,90.13,25800.0,57.5143,57.5654,57.4952,57.5399,25800.0
2008-01-14 15:05:00,90.12,90.27,90.07,90.1,27000.0,57.5335,57.6293,57.5016,57.5207,27000.0
2008-01-14 15:10:00,90.1,90.2,90.07,90.07,27900.0,57.5207,57.5846,57.5016,57.5016,27900.0
2008-01-14 15:15:00,90.08,90.14,89.96,90.14,43900.0,57.508,57.5463,57.4314,57.5463,43900.0
2008-01-14 15:20:00,90.15,90.17,90.02,90.17,37600.0,57.5527,57.5654,57.4697,57.5654,37600.0
2008-01-14 15:25:00,90.17,90.27,90.08,90.14,48100.0,57.5654,57.6293,57.508,57.5463,48100.0
2008-01-14 15:30:00,90.14,90.3,90.05,90.3,50900.0,57.5463,57.6484,57.4888,57.6484,50900.0
2008-01-14 15:35:00,90.3,90.35,90.21,90.21,46700.0,57.6484,57.6803,57.591,57.591,46700.0
2008-01-14 15:40:00,90.21,90.34,90.07,90.29,85200.0,57.591,57.674,57.5016,57.642,85200.0
2008-01-14 15:45:00,90.3,90.67,90.29,90.67,124300.0,57.6484,57.8846,57.642,57.8846,124300.0
2008-01-14 15:50:00,90.68,90.76,90.34,90.38,86600.0,57.891,57.9421,57.674,57.6995,86600.0
2008-01-14 15:55:00,90.36,90.37,90.12,90.19,130000.0,57.6867,57.6931,57.5335,57.5782,130000.0
2008-01-15 09:30:00,89.26,89.26,88.42,89.09,61600.0,56.9845,56.9845,56.4482,56.8759,61600.0
2008-01-15 09:35:00,89.12,89.13,88.63,88.84,48900.0,56.8951,56.9015,56.5823,56.7163,48900.0
2008-01-15 09:40:00,88.9,89.08,88.68,88.85,58500.0,56.7546,56.8696,56.6142,56.7227,58500.0
2008-01-15 09:45:00,88.85,88.96,88.75,88.77,52000.0,56.7227,56.7929,56.6589,56.6716,52000.0
2008-01-15 09:50:00,88.76,89.1,88.67,89.1,52900.0,56.6653,56.8823,56.6078,56.8823,52900.0
2008-01-15 09:55:00,89.14,89.15,88.82,89.1,35200.0,56.9079,56.9142,56.7036,56.8823,35200.0
2008-01-15 10:00:00,89.12,89.24,89.0,89.05,46400.0,56.8951,56.9717,56.8185,56.8504,46400.0
2008-01-15 10:05:00,89.04,89.24,88.82,88.84,37700.0,56.844,56.9717,56.7036,56.7163,37700.0
2008-01-15 10:10:00,88.86,89.03,88.48,88.55,31800.0,56.7291,56.8376,56.4865,56.5312,31800.0
2008-01-15 10:15:00,88.52,88.58,88.25,88.28,43800.0,56.512,56.5503,56.3397,56.3588,43800.0
2008-01-15 10:20:00,88.27,88.28,88.01,88.04,35800.0,56.3524,56.3588,56.1865,56.2056,35800.0
2008-01-15 10:25:00,88.03,88.26,87.95,88.23,68200.0,56.1992,56.3461,56.1482,56.3269,68200.0
2008-01-15 10:30:00,88.21,88.25,88.09,88.13,45200.0,56.3141,56.3397,56.2375,56.2631,45200.0
2008-01-15 10:35:00,88.12,88.16,87.85,87.93,41600.0,56.2567,56.2822,56.0843,56.1354,41600.0
2008-01-15 10:40:00,87.9,87.94,87.62,87.67,50300.0,56.1162,56.1418,55.9375,55.9694,50300.0
2008-01-15 10:45:00,87.68,87.71,87.58,87.66,61600.0,55.9758,55.9949,55.9119,55.963,61600.0
2008-01-15 10:50:00,87.67,87.73,87.62,87.71,38400.0,55.9694,56.0077,55.9375,55.9949,38400.0
2008-01-15 10:55:00,87.73,87.95,87.71,87.82,22600.0,56.0077,56.1482,55.9949,56.0652,22600.0
2008-01-15 11:00:00,87.85,87.99,87.82,87.94,22400.0,56.0843,56.1737,56.0652,56.1418,22400.0
2008-01-15 11:05:00,87.95,88.09,87.93,88.06,34700.0,56.1482,56.2375,56.1354,56.2184,34700.0
2008-01-15 11:10:00,88.08,88.31,88.05,88.23,58400.0,56.2311,56.378,56.212,56.3269,58400.0
2008-01-15 11:15:00,88.22,88.25,87.82,87.82,22900.0,56.3205,56.3397,56.0652,56.0652,22900.0
2008-01-15 11:20:00,87.82,87.98,87.69,87.98,33900.0,56.0652,56.1673,55.9822,56.1673,33900.0
2008-01-15 11:25:00,87.94,88.0,87.71,87.75,29300.0,56.1418,56.1801,55.9949,56.0205,29300.0
2008-01-15 11:30:00,87.74,87.74,87.52,87.57,40500.0,56.0141,56.0141,55.8736,55.9056,40500.0
2008-01-15 11:35:00,87.56,87.62,87.51,87.53,30200.0,55.8992,55.9375,55.8673,55.88,30200.0
2008-01-15 11:40:00,87.53,87.55,87.32,87.5,35300.0,55.88,55.8928,55.746,55.8609,35300.0
2008-01-15 11:45:00,87.51,87.74,87.38,87.42,35200.0,55.8673,56.0141,55.7843,55.8098,35200.0
2008-01-15 11:50:00,87.4,87.53,87.26,87.3,18300.0,55.797,55.88,55.7076,55.7332,18300.0
2008-01-15 11:55:00,87.3,87.44,87.25,87.33,21400.0,55.7332,55.8226,55.7013,55.7523,21400.0
2008-01-15 12:00:00,87.31,87.39,87.26,87.37,30000.0,55.7396,55.7906,55.7076,55.7779,30000.0
2008-01-15 12:05:00,87.39,87.76,87.36,87.64,22100.0,55.7906,56.0269,55.7715,55.9502,22100.0
2008-01-15 12:10:00,87.6,87.67,87.45,87.49,38400.0,55.9247,55.9694,55.8289,55.8545,38400.0
2008-01-15 12:15:00,87.49,87.55,87.25,87.28,54900.0,55.8545,55.8928,55.7013,55.7204,54900.0
2008-01-15 12:20:00,87.29,87.42,87.26,87.33,55100.0,55.7268,55.8098,55.7076,55.7523,55100.0
2008-01-15 12:25:00,87.3,87.35,87.26,87.32,26600.0,55.7332,55.7651,55.7076,55.746,26600.0
2008-01-15 12:30:00,87.32,87.32,87.07,87.18,35500.0,55.746,55.746,55.5864,55.6566,35500.0
2008-01-15 12:35:00,87.18,87.21,87.0,87.02,19500.0,55.6566,55.6757,55.5417,55.5544,19500.0
2008-01-15 12:40:00,87.02,87.15,87.01,87.03,20800.0,55.5544,55.6374,55.548,55.5608,20800.0
2008-01-15 12:45:00,87.04,87.09,86.93,87.02,40400.0,55.5672,55.5991,55.497,55.5544,40400.0
2008-01-15 12:50:00,87.04,87.11,86.99,87.06,25700.0,55.5672,55.6119,55.5353,55.58,25700.0
2008-01-15 12:55:00,87.06,87.12,87.01,87.09,22500.0,55.58,55.6183,55.548,55.5991,22500.0
2008-01-15 13:00:00,87.11,87.3,87.0,87.29,64600.0,55.6119,55.7332,55.5417,55.7268,64600.0
2008-01-15 13:05:00,87.3,87.34,87.11,87.11,113700.0,55.7332,55.7587,55.6119,55.6119,113700.0
2008-01-15 13:10:00,87.11,87.33,87.1,87.18,28300.0,55.6119,55.7523,55.6055,55.6566,28300.0
2008-01-15 13:15:00,87.21,87.21,87.07,87.16,39200.0,55.6757,55.6757,55.5864,55.6438,39200.0
2008-01-15 13:20:00,87.17,87.25,87.12,87.25,44500.0,55.6502,55.7013,55.6183,55.7013,44500.0
2008-01-15 13:25:00,87.24,87.24,87.04,87.06,62400.0,55.6949,55.6949,55.5672,55.58,62400.0
2008-01-15 13:30:00,87.06,87.14,87.05,87.13,29600.0,55.58,55.631,55.5736,55.6247,29600.0
2008-01-15 13:35:00,87.13,87.23,87.08,87.15,42500.0,55.6247,55.6885,55.5927,55.6374,42500.0
2008-01-15 13:40:00,87.16,87.2,87.11,87.18,16500.0,55.6438,55.6693,55.6119,55.6566,16500.0
2008-01-15 13:45:00,87.15,87.2,87.06,87.19,39900.0,55.6374,55.6693,55.58,55.663,39900.0
2008-01-15 13:50:00,87.2,87.21,87.03,87.04,32400.0,55.6693,55.6757,55.5608,55.5672,32400.0
2008-01-15 13:55:00,87.05,87.15,87.03,87.07,19700.0,55.5736,55.6374,55.5608,55.5864,19700.0
2008-01-15 14:00:00,87.07,87.08,86.93,87.04,48000.0,55.5864,55.5927,55.497,55.5672,48000.0
2008-01-15 14:05:00,87.04,87.08,86.95,87.02,41400.0,55.5672,55.5927,55.5097,55.5544,41400.0
2008-01-15 14:10:00,87.01,87.35,86.95,87.35,26800.0,55.548,55.7651,55.5097,55.7651,26800.0
2008-01-15 14:15:00,87.37,87.37,87.18,87.29,54200.0,55.7779,55.7779,55.6566,55.7268,54200.0
2008-01-15 14:20:00,87.27,87.27,87.09,87.16,36300.0,55.714,55.714,55.5991,55.6438,36300.0
2008-01-15 14:25:00,87.15,87.24,87.0,87.2,23500.0,55.6374,55.6949,55.5417,55.6693,23500.0
2008-01-15 14:30:00,87.19,87.2,87.05,87.18,33200.0,55.663,55.6693,55.5736,55.6566,33200.0
2008-01-15 14:35:00,87.15,87.23,86.94,87.23,56800.0,55.6374,55.6885,55.5034,55.6885,56800.0
2008-01-15 14:40:00,87.25,87.47,87.17,87.38,30900.0,55.7013,55.8417,55.6502,55.7843,30900.0
2008-01-15 14:45:00,87.37,87.38,87.15,87.2,18300.0,55.7779,55.7843,55.6374,55.6693,18300.0
2008-01-15 14:50:00,87.22,87.31,87.07,87.17,28900.0,55.6821,55.7396,55.5864,55.6502,28900.0
2008-01-15 14:55:00,87.18,87.29,87.09,87.24,39700.0,55.6566,55.7268,55.5991,55.6949,39700.0
2008-01-15 15:00:00,87.23,87.24,87.05,87.15,36300.0,55.6885,55.6949,55.5736,55.6374,36300.0
2008-01-15 15:05:00,87.11,87.21,87.06,87.18,31300.0,55.6119,55.6757,55.58,55.6566,31300.0
2008-01-15 15:10:00,87.16,87.42,87.05,87.34,67300.0,55.6438,55.8098,55.5736,55.7587,67300.0
2008-01-15 15:15:00,87.3,87.4,87.23,87.29,61500.0,55.7332,55.797,55.6885,55.7268,61500.0
2008-01-15 15:20:00,87.29,87.41,87.17,87.36,32900.0,55.7268,55.8034,55.6502,55.7715,32900.0
2008-01-15 15:25:00,87.35,87.67,87.34,87.59,48100.0,55.7651,55.9694,55.7587,55.9183,48100.0
2008-01-15 15:30:00,87.58,87.81,87.39,87.81,54200.0,55.9119,56.0588,55.7906,56.0588,54200.0
2008-01-15 15:35:00,87.82,87.92,87.63,87.63,79800.0,56.0652,56.129,55.9439,55.9439,79800.0
2008-01-15 15:40:00,87.62,87.75,87.47,87.6,49300.0,55.9375,56.0205,55.8417,55.9247,49300.0
2008-01-15 15:45:00,87.6,87.6,87.41,87.5,55300.0,55.9247,55.9247,55.8034,55.8609,55300.0
2008-01-15 15:50:00,87.5,87.54,87.44,87.46,66700.0,55.8609,55.8864,55.8226,55.8353,66700.0
2008-01-15 15:55:00,87.45,87.48,87.15,87.16,149800.0,55.8289,55.8481,55.6374,55.6438,149800.0
2008-01-16 09:30:00,86.73,87.19,86.53,86.9,71000.0,55.3693,55.663,55.2416,55.4778,71000.0
2008-01-16 09:35:00,86.93,86.95,86.07,86.34,52300.0,55.497,55.5097,54.9479,55.1203,52300.0
2008-01-16 09:40:00,86.3,86.6,86.28,86.34,39100.0,55.0948,55.2863,55.082,55.1203,39100.0
2008-01-16 09:45:00,86.35,86.5,86.23,86.36,32500.0,55.1267,55.2225,55.0501,55.1331,32500.0
2008-01-16 09:50:00,86.36,86.41,85.82,85.88,59900.0,55.1331,55.165,54.7883,54.8266,59900.0
2008-01-16 09:55:00,85.89,85.92,85.35,85.45,67800.0,54.833,54.8522,54.4883,54.5521,67800.0
2008-01-16 10:00:00,85.39,85.45,85.1,85.11,48100.0,54.5138,54.5521,54.3287,54.3351,48100.0
2008-01-16 10:05:00,85.1,85.36,84.8,84.84,78100.0,54.3287,54.4947,54.1372,54.1627,78100.0
2008-01-16 10:10:00,84.84,84.84,84.18,84.18,85600.0,54.1627,54.1627,53.7413,53.7413,85600.0
2008-01-16 10:15:00,84.15,84.41,84.02,84.15,75300.0,53.7222,53.8882,53.6392,53.7222,75300.0
2008-01-16 10:20:00,84.11,84.47,84.01,84.43,83800.0,53.6967,53.9265,53.6328,53.9009,83800.0
2008-01-16 10:25:00,84.43,85.02,84.43,84.85,94000.0,53.9009,54.2776,53.9009,54.1691,94000.0
2008-01-16 10:30:00,84.84,84.85,83.65,83.71,119400.0,54.1627,54.1691,53.403,53.4413,119400.0
2008-01-16 10:35:00,83.71,83.76,83.27,83.34,62200.0,53.4413,53.4732,53.1604,53.2051,62200.0
2008-01-16 10:40:00,83.3,83.48,83.15,83.38,101400.0,53.1795,53.2945,53.0838,53.2306,101400.0
2008-01-16 10:45:00,83.38,83.42,82.92,83.0,72500.0,53.2306,53.2562,52.9369,52.988,72500.0
2008-01-16 10:50:00,82.98,83.0,82.83,82.91,76600.0,52.9753,52.988,52.8795,52.9306,76600.0
2008-01-16 10:55:00,82.94,83.0,82.78,82.86,57400.0,52.9497,52.988,52.8476,52.8986,57400.0
2008-01-16 11:00:00,82.83,83.0,82.75,83.0,69700.0,52.8795,52.988,52.8284,52.988,69700.0
2008-01-16 11:05:00,83.0,83.06,82.97,83.0,97900.0,52.988,53.0263,52.9689,52.988,97900.0
2008-01-16 11:10:00,83.0,83.1,82.99,83.04,75600.0,52.988,53.0519,52.9816,53.0136,75600.0
2008-01-16 11:15:00,83.05,83.07,82.83,82.97,48900.0,53.0199,53.0327,52.8795,52.9689,48900.0
2008-01-16 11:20:00,82.95,83.3,82.94,83.28,115900.0,52.9561,53.1795,52.9497,53.1668,115900.0
2008-01-16 11:25:00,83.29,83.52,83.29,83.38,82600.0,53.1732,53.32,53.1732,53.2306,82600.0
2008-01-16 11:30:00,83.38,83.55,83.26,83.52,54700.0,53.2306,53.3391,53.154,53.32,54700.0
2008-01-16 11:35:00,83.52,83.55,83.13,83.15,71900.0,53.32,53.3391,53.071,53.0838,71900.0
2008-01-16 11:40:00,83.15,83.17,83.02,83.1,41300.0,53.0838,53.0966,53.0008,53.0519,41300.0
2008-01-16 11:45:00,83.12,83.41,83.09,83.4,39600.0,53.0646,53.2498,53.0455,53.2434,39600.0
2008-01-16 11:50:00,83.4,84.04,83.4,83.97,76700.0,53.2434,53.652,53.2434,53.6073,76700.0
2008-01-16 11:55:00,83.98,84.2,83.84,84.09,62200.0,53.6137,53.7541,53.5243,53.6839,62200.0
2008-01-16 12:00:00,84.13,84.2,83.7,83.82,74500.0,53.7094,53.7541,53.4349,53.5115,74500.0
2008-01-16 12:05:00,83.81,84.4,83.8,84.07,93600.0,53.5051,53.8818,53.4987,53.6711,93600.0
2008-01-16 12:10:00,84.12,84.25,84.0,84.02,56500.0,53.703,53.786,53.6264,53.6392,56500.0
2008-01-16 12:15:00,84.03,84.16,83.94,84.07,37000.0,53.6456,53.7286,53.5881,53.6711,37000.0
2008-01-16 12:20:00,84.05,84.36,83.97,84.24,39700.0,53.6584,53.8563,53.6073,53.7797,39700.0
2008-01-16 12:25:00,84.24,84.39,84.22,84.22,43900.0,53.7797,53.8754,53.7669,53.7669,43900.0
2008-01-16 12:30:00,84.22,84.49,84.12,84.35,59400.0,53.7669,53.9393,53.703,53.8499,59400.0
2008-01-16 12:35:00,84.36,84.43,84.13,84.26,46400.0,53.8563,53.9009,53.7094,53.7924,46400.0
2008-01-16 12:40:00,84.22,84.45,84.14,84.45,49300.0,53.7669,53.9137,53.7158,53.9137,49300.0
2008-01-16 12:45:00,84.46,84.72,84.43,84.66,51600.0,53.9201,54.0861,53.9009,54.0478,51600.0
2008-01-16 12:50:00,84.62,84.64,84.17,84.17,27300.0,54.0222,54.035,53.735,53.735,27300.0
2008-01-16 12:55:00,84.15,84.4,84.07,84.31,16800.0,53.7222,53.8818,53.6711,53.8243,16800.0
2008-01-16 13:00:00,84.34,84.72,84.27,84.58,22400.0,53.8435,54.0861,53.7988,53.9967,22400.0
2008-01-16 13:05:00,84.57,84.57,84.18,84.19,20100.0,53.9903,53.9903,53.7413,53.7477,20100.0
2008-01-16 13:10:00,84.2,84.32,84.09,84.32,24100.0,53.7541,53.8307,53.6839,53.8307,24100.0
2008-01-16 13:15:00,84.32,84.36,84.14,84.18,28900.0,53.8307,53.8563,53.7158,53.7413,28900.0
2008-01-16 13:20:00,84.16,84.38,84.07,84.28,35400.0,53.7286,53.869,53.6711,53.8052,35400.0
2008-01-16 13:25:00,84.27,84.31,84.17,84.2,22100.0,53.7988,53.8243,53.735,53.7541,22100.0
2008-01-16 13:30:00,84.21,84.35,84.04,84.15,22700.0,53.7605,53.8499,53.652,53.7222,22700.0
2008-01-16 13:35:00,84.15,84.48,84.12,84.36,42000.0,53.7222,53.9329,53.703,53.8563,42000.0
2008-01-16 13:40:00,84.4,84.59,84.38,84.55,27100.0,53.8818,54.0031,53.869,53.9776,27100.0
2008-01-16 13:45:00,84.55,84.6,84.13,84.17,20900.0,53.9776,54.0095,53.7094,53.735,20900.0
2008-01-16 13:50:00,84.17,84.37,84.16,84.25,35200.0,53.735,53.8626,53.7286,53.786,35200.0
2008-01-16 13:55:00,84.25,84.44,84.09,84.31,33300.0,53.786,53.9073,53.6839,53.8243,33300.0
2008-01-16 14:00:00,84.31,84.54,83.97,84.48,78500.0,53.8243,53.9712,53.6073,53.9329,78500.0
2008-01-16 14:05:00,84.45,84.74,84.37,84.69,59500.0,53.9137,54.0989,53.8626,54.0669,59500.0
2008-01-16 14:10:00,84.67,84.91,84.62,84.75,65000.0,54.0542,54.2074,54.0222,54.1052,65000.0
2008-01-16 14:15:00,84.75,84.9,84.65,84.67,32800.0,54.1052,54.201,54.0414,54.0542,32800.0
2008-01-16 14:20:00,84.7,84.98,84.6,84.87,36700.0,54.0733,54.2521,54.0095,54.1818,36700.0
2008-01-16 14:25:00,84.86,85.28,84.59,85.24,46000.0,54.1755,54.4436,54.0031,54.4181,46000.0
2008-01-16 14:30:00,85.28,85.52,85.22,85.49,58200.0,54.4436,54.5968,54.4053,54.5777,58200.0
2008-01-16 14:35:00,85.44,85.53,85.31,85.44,60300.0,54.5457,54.6032,54.4627,54.5457,60300.0
2008-01-16 14:40:00,85.41,85.5,85.28,85.46,67800.0,54.5266,54.584,54.4436,54.5585,67800.0
2008-01-16 14:45:00,85.49,85.49,85.08,85.22,44600.0,54.5777,54.5777,54.3159,54.4053,44600.0
2008-01-16 14:50:00,85.23,85.27,85.06,85.06,39900.0,54.4117,54.4372,54.3031,54.3031,39900.0
2008-01-16 14:55:00,85.04,85.19,84.61,84.67,40100.0,54.2904,54.3861,54.0159,54.0542,40100.0
2008-01-16 15:00:00,84.68,85.18,84.61,84.89,31100.0,54.0606,54.3798,54.0159,54.1946,31100.0
2008-01-16 15:05:00,84.9,85.16,84.75,85.16,41100.0,54.201,54.367,54.1052,54.367,41100.0
2008-01-16 15:10:00,85.17,85.21,84.88,85.13,49500.0,54.3734,54.3989,54.1882,54.3478,49500.0
2008-01-16 15:15:00,85.11,85.5,85.11,85.43,42900.0,54.3351,54.584,54.3351,54.5394,42900.0
2008-01-16 15:20:00,85.42,85.5,84.9,84.93,53200.0,54.533,54.584,54.201,54.2202,53200.0
2008-01-16 15:25:00,84.93,85.13,84.83,85.12,54100.0,54.2202,54.3478,54.1563,54.3415,54100.0
2008-01-16 15:30:00,85.12,85.33,84.94,85.24,67200.0,54.3415,54.4755,54.2265,54.4181,67200.0
2008-01-16 15:35:00,85.26,85.32,84.42,84.42,75700.0,54.4308,54.4691,53.8946,53.8946,75700.0
2008-01-16 15:40:00,84.42,84.49,84.22,84.25,67400.0,53.8946,53.9393,53.7669,53.786,67400.0
2008-01-16 15:45:00,84.25,84.33,84.0,84.04,90300.0,53.786,53.8371,53.6264,53.652,90300.0
2008-01-16 15:50:00,84.04,84.14,84.0,84.09,110200.0,53.652,53.7158,53.6264,53.6839,110200.0
2008-01-16 15:55:00,84.08,84.14,83.8,84.09,162200.0,53.6775,53.7158,53.4987,53.6839,162200.0
2008-01-17 09:30:00,84.39,85.25,84.39,84.63,74400.0,53.8754,54.4244,53.8754,54.0286,74400.0
2008-01-17 09:35:00,84.73,84.9,84.33,84.61,45200.0,54.0925,54.201,53.8371,54.0159,45200.0
2008-01-17 09:40:00,84.65,85.44,84.54,85.25,49000.0,54.0414,54.5457,53.9712,54.4244,49000.0
2008-01-17 09:45:00,85.25,85.51,84.99,85.44,53600.0,54.4244,54.5904,54.2585,54.5457,53600.0
2008-01-17 09:50:00,85.51,85.86,85.49,85.81,62100.0,54.5904,54.8139,54.5777,54.782,62100.0
2008-01-17 09:55:00,85.75,85.84,85.44,85.52,27200.0,54.7436,54.8011,54.5457,54.5968,27200.0
2008-01-17 10:00:00,85.47,85.51,84.33,84.43,84200.0,54.5649,54.5904,53.8371,53.9009,84200.0
2008-01-17 10:05:00,84.43,84.88,84.33,84.82,45500.0,53.9009,54.1882,53.8371,54.1499,45500.0
2008-01-17 10:10:00,84.87,85.04,84.66,84.7,52500.0,54.1818,54.2904,54.0478,54.0733,52500.0
2008-01-17 10:15:00,84.72,84.73,83.62,83.64,64000.0,54.0861,54.0925,53.3838,53.3966,64000.0
2008-01-17 10:20:00,83.65,84.03,83.41,83.83,68800.0,53.403,53.6456,53.2498,53.5179,68800.0
2008-01-17 10:25:00,83.83,83.98,83.51,83.54,54000.0,53.5179,53.6137,53.3136,53.3328,54000.0
2008-01-17 10:30:00,83.54,83.55,82.77,82.8,60900.0,53.3328,53.3391,52.8412,52.8603,60900.0
2008-01-17 10:35:00,82.81,83.08,82.61,82.63,67800.0,52.8667,53.0391,52.739,52.7518,67800.0
2008-01-17 10:40:00,82.65,82.79,82.54,82.65,98200.0,52.7646,52.854,52.6944,52.7646,98200.0
2008-01-17 10:45:00,82.67,82.96,82.6,82.95,86500.0,52.7773,52.9625,52.7327,52.9561,86500.0
2008-01-17 10:50:00,82.95,83.0,82.68,82.73,78400.0,52.9561,52.988,52.7837,52.8157,78400.0
2008-01-17 10:55:00,82.72,82.9,82.6,82.74,97800.0,52.8093,52.9242,52.7327,52.822,97800.0
2008-01-17 11:00:00,82.74,82.82,82.56,82.62,44400.0,52.822,52.8731,52.7071,52.7454,44400.0
2008-01-17 11:05:00,82.6,82.74,82.34,82.42,67300.0,52.7327,52.822,52.5667,52.6177,67300.0
2008-01-17 11:10:00,82.44,82.49,82.28,82.36,67100.0,52.6305,52.6624,52.5284,52.5794,67100.0
2008-01-17 11:15:00,82.32,82.32,82.04,82.13,40200.0,52.5539,52.5539,52.3751,52.4326,40200.0
2008-01-17 11:20:00,82.13,82.25,81.91,81.91,46600.0,52.4326,52.5092,52.2922,52.2922,46600.0
2008-01-17 11:25:00,81.94,82.16,81.86,82.02,43300.0,52.3113,52.4518,52.2602,52.3624,43300.0
2008-01-17 11:30:00,81.99,82.18,81.91,81.93,24100.0,52.3432,52.4645,52.2922,52.3049,24100.0
2008-01-17 11:35:00,81.95,82.08,81.77,81.77,45700.0,52.3177,52.4007,52.2028,52.2028,45700.0
2008-01-17 11:40:00,81.77,81.82,81.58,81.58,57400.0,52.2028,52.2347,52.0815,52.0815,57400.0
2008-01-17 11:45:00,81.61,81.61,81.26,81.33,61900.0,52.1006,52.1006,51.8772,51.9219,61900.0
2008-01-17 11:50:00,81.34,81.49,81.03,81.16,54800.0,51.9283,52.024,51.7304,51.8133,54800.0
2008-01-17 11:55:00,81.13,81.19,80.93,81.09,76400.0,51.7942,51.8325,51.6665,51.7687,76400.0
2008-01-17 12:00:00,81.09,81.32,81.0,81.0,55400.0,51.7687,51.9155,51.7112,51.7112,55400.0
2008-01-17 12:05:00,80.99,81.11,80.61,80.61,52200.0,51.7048,51.7814,51.4622,51.4622,52200.0
2008-01-17 12:10:00,80.61,80.88,80.4,80.86,57700.0,51.4622,51.6346,51.3282,51.6218,57700.0
2008-01-17 12:15:00,80.88,80.98,80.6,80.77,85500.0,51.6346,51.6984,51.4558,51.5644,85500.0
2008-01-17 12:20:00,80.77,80.98,80.75,80.9,33100.0,51.5644,51.6984,51.5516,51.6474,33100.0
2008-01-17 12:25:00,80.9,81.03,80.88,81.01,37100.0,51.6474,51.7304,51.6346,51.7176,37100.0
2008-01-17 12:30:00,81.02,81.49,81.01,81.26,41100.0,51.724,52.024,51.7176,51.8772,41100.0
2008-01-17 12:35:00,81.24,81.57,81.21,81.43,37600.0,51.8644,52.0751,51.8453,51.9857,37600.0
2008-01-17 12:40:00,81.4,81.5,81.3,81.45,49100.0,51.9666,52.0304,51.9027,51.9985,49100.0
2008-01-17 12:45:00,81.45,81.58,81.21,81.55,54100.0,51.9985,52.0815,51.8453,52.0623,54100.0
2008-01-17 12:50:00,81.55,81.77,81.5,81.71,52900.0,52.0623,52.2028,52.0304,52.1645,52900.0
2008-01-17 12:55:00,81.71,81.73,81.62,81.73,40800.0,52.1645,52.1772,52.107,52.1772,40800.0
2008-01-17 13:00:00,81.74,81.74,81.42,81.47,39100.0,52.1836,52.1836,51.9793,52.0113,39100.0
2008-01-17 13:05:00,81.46,81.83,81.46,81.75,37400.0,52.0049,52.2411,52.0049,52.19,37400.0
2008-01-17 13:10:00,81.76,82.01,81.73,82.0,39400.0,52.1964,52.356,52.1772,52.3496,39400.0
2008-01-17 13:15:00,82.02,82.34,81.99,82.13,51400.0,52.3624,52.5667,52.3432,52.4326,51400.0
2008-01-17 13:20:00,82.14,82.25,82.02,82.14,35400.0,52.439,52.5092,52.3624,52.439,35400.0
2008-01-17 13:25:00,82.1,82.46,82.1,82.45,32400.0,52.4135,52.6433,52.4135,52.6369,32400.0
2008-01-17 13:30:00,82.43,82.63,82.43,82.57,35500.0,52.6241,52.7518,52.6241,52.7135,35500.0
2008-01-17 13:35:00,82.55,82.69,82.4,82.61,30200.0,52.7007,52.7901,52.605,52.739,30200.0
2008-01-17 13:40:00,82.61,82.68,82.47,82.47,29300.0,52.739,52.7837,52.6497,52.6497,29300.0
2008-01-17 13:45:00,82.42,82.47,81.95,82.19,26100.0,52.6177,52.6497,52.3177,52.4709,26100.0
2008-01-17 13:50:00,82.2,82.27,81.97,82.0,23100.0,52.4773,52.522,52.3305,52.3496,23100.0
2008-01-17 13:55:00,81.98,82.1,81.86,81.95,27600.0,52.3368,52.4135,52.2602,52.3177,27600.0
2008-01-17 14:00:00,81.97,82.04,81.76,81.93,27300.0,52.3305,52.3751,52.1964,52.3049,27300.0
2008-01-17 14:05:00,81.93,82.12,81.84,81.89,22300.0,52.3049,52.4262,52.2475,52.2794,22300.0
2008-01-17 14:10:00,81.86,81.9,81.6,81.71,31800.0,52.2602,52.2858,52.0942,52.1645,31800.0
2008-01-17 14:15:00,81.69,81.7,81.32,81.52,54500.0,52.1517,52.1581,51.9155,52.0432,54500.0
2008-01-17 14:20:00,81.5,81.54,81.23,81.53,42900.0,52.0304,52.0559,51.858,52.0496,42900.0
2008-01-17 14:25:00,81.54,81.71,81.09,81.1,53200.0,52.0559,52.1645,51.7687,51.775,53200.0
2008-01-17 14:30:00,81.12,81.23,81.0,81.02,35200.0,51.7878,51.858,51.7112,51.724,35200.0
2008-01-17 14:35:00,81.01,81.09,80.89,80.93,53900.0,51.7176,51.7687,51.641,51.6665,53900.0
2008-01-17 14:40:00,80.95,81.14,80.9,81.02,43800.0,51.6793,51.8006,51.6474,51.724,43800.0
2008-01-17 14:45:00,81.04,81.46,80.99,81.44,52800.0,51.7367,52.0049,51.7048,51.9921,52800.0
2008-01-17 14:50:00,81.43,81.54,81.38,81.48,50800.0,51.9857,52.0559,51.9538,52.0176,50800.0
2008-01-17 14:55:00,81.48,81.51,81.3,81.33,35500.0,52.0176,52.0368,51.9027,51.9219,35500.0
2008-01-17 15:00:00,81.33,81.34,81.06,81.23,73700.0,51.9219,51.9283,51.7495,51.858,73700.0
2008-01-17 15:05:00,81.23,81.75,81.16,81.54,75400.0,51.858,52.19,51.8133,52.0559,75400.0
2008-01-17 15:10:00,81.54,81.71,81.49,81.58,54700.0,52.0559,52.1645,52.024,52.0815,54700.0
2008-01-17 15:15:00,81.57,81.64,81.42,81.63,54500.0,52.0751,52.1198,51.9793,52.1134,54500.0
2008-01-17 15:20:00,81.61,81.61,81.07,81.2,56200.0,52.1006,52.1006,51.7559,51.8389,56200.0
2008-01-17 15:25:00,81.18,81.21,80.77,80.78,58800.0,51.8261,51.8453,51.5644,51.5708,58800.0
2008-01-17 15:30:00,80.76,80.78,80.39,80.65,120700.0,51.558,51.5708,51.3218,51.4878,120700.0
2008-01-17 15:35:00,80.64,80.82,80.58,80.76,89500.0,51.4814,51.5963,51.4431,51.558,89500.0
2008-01-17 15:40:00,80.72,80.92,80.67,80.7,114800.0,51.5324,51.6601,51.5005,51.5197,114800.0
2008-01-17 15:45:00,80.68,80.71,80.37,80.45,132400.0,51.5069,51.5261,51.309,51.3601,132400.0
2008-01-17 15:50:00,80.45,80.7,80.42,80.68,210100.0,51.3601,51.5197,51.3409,51.5069,210100.0
2008-01-17 15:55:00,80.68,80.83,80.54,80.63,207200.0,51.5069,51.6027,51.4175,51.475,207200.0
2008-01-18 09:30:00,81.1,81.73,80.91,81.2,370600.0,51.775,52.1772,51.6537,51.8389,370600.0
2008-01-18 09:35:00,81.16,82.2,81.12,81.76,90200.0,51.8133,52.4773,51.7878,52.1964,90200.0
2008-01-18 09:40:00,81.75,82.56,81.75,82.49,65100.0,52.19,52.7071,52.19,52.6624,65100.0
2008-01-18 09:45:00,82.51,82.78,82.29,82.41,95600.0,52.6752,52.8476,52.5348,52.6114,95600.0
2008-01-18 09:50:00,82.41,82.63,82.06,82.11,49500.0,52.6114,52.7518,52.3879,52.4198,49500.0
2008-01-18 09:55:00,82.11,82.13,81.68,81.85,178700.0,52.4198,52.4326,52.1453,52.2539,178700.0
2008-01-18 10:00:00,81.85,81.94,81.42,81.73,104700.0,52.2539,52.3113,51.9793,52.1772,104700.0
2008-01-18 10:05:00,81.68,81.94,81.64,81.85,61900.0,52.1453,52.3113,52.1198,52.2539,61900.0
2008-01-18 10:10:00,81.85,81.98,81.77,81.98,193700.0,52.2539,52.3368,52.2028,52.3368,193700.0
2008-01-18 10:15:00,81.95,82.04,81.7,81.9,102700.0,52.3177,52.3751,52.1581,52.2858,102700.0
2008-01-18 10:20:00,81.93,82.1,81.89,82.05,61900.0,52.3049,52.4135,52.2794,52.3815,61900.0
2008-01-18 10:25:00,82.04,82.34,82.01,82.29,70500.0,52.3751,52.5667,52.356,52.5348,70500.0
2008-01-18 10:30:00,82.33,82.43,82.19,82.19,44700.0,52.5603,52.6241,52.4709,52.4709,44700.0
2008-01-18 10:35:00,82.22,82.27,81.91,81.92,51500.0,52.4901,52.522,52.2922,52.2985,51500.0
2008-01-18 10:40:00,81.91,81.95,81.79,81.85,52600.0,52.2922,52.3177,52.2155,52.2539,52600.0
2008-01-18 10:45:00,81.84,81.89,81.66,81.76,65100.0,52.2475,52.2794,52.1326,52.1964,65100.0
2008-01-18 10:50:00,81.8,82.0,81.59,81.61,45200.0,52.2219,52.3496,52.0879,52.1006,45200.0
2008-01-18 10:55:00,81.61,82.04,81.58,81.91,54400.0,52.1006,52.3751,52.0815,52.2922,54400.0
2008-01-18 11:00:00,81.89,82.02,81.85,81.9,71400.0,52.2794,52.3624,52.2539,52.2858,71400.0
2008-01-18 11:05:00,81.91,81.93,81.28,81.32,53400.0,52.2922,52.3049,51.89,51.9155,53400.0
2008-01-18 11:10:00,81.3,81.58,81.14,81.18,46700.0,51.9027,52.0815,51.8006,51.8261,46700.0
2008-01-18 11:15:00,81.21,81.22,81.05,81.12,62400.0,51.8453,51.8517,51.7431,51.7878,62400.0
2008-01-18 11:20:00,81.12,81.18,80.84,81.07,58400.0,51.7878,51.8261,51.6091,51.7559,58400.0
2008-01-18 11:25:00,81.07,81.32,80.98,80.98,38700.0,51.7559,51.9155,51.6984,51.6984,38700.0
2008-01-18 11:30:00,81.02,81.32,80.96,81.26,41100.0,51.724,51.9155,51.6857,51.8772,41100.0
2008-01-18 11:35:00,81.29,81.48,81.11,81.43,42500.0,51.8963,52.0176,51.7814,51.9857,42500.0
2008-01-18 11:40:00,81.42,81.44,80.91,80.99,53100.0,51.9793,51.9921,51.6537,51.7048,53100.0
2008-01-18 11:45:00,81.02,81.08,80.34,80.46,70900.0,51.724,51.7623,51.2899,51.3665,70900.0
2008-01-18 11:50:00,80.47,80.67,80.4,80.54,86200.0,51.3728,51.5005,51.3282,51.4175,86200.0
2008-01-18 11:55:00,80.54,80.55,80.26,80.37,127100.0,51.4175,51.4239,51.2388,51.309,127100.0
2008-01-18 12:00:00,80.36,81.15,80.31,81.11,110800.0,51.3026,51.807,51.2707,51.7814,110800.0
2008-01-18 12:05:00,81.11,81.17,80.77,81.15,66500.0,51.7814,51.8197,51.5644,51.807,66500.0
2008-01-18 12:10:00,81.16,81.25,80.85,80.92,51900.0,51.8133,51.8708,51.6154,51.6601,51900.0
2008-01-18 12:15:00,80.94,81.14,80.81,81.0,71200.0,51.6729,51.8006,51.5899,51.7112,71200.0
2008-01-18 12:20:00,80.95,81.09,80.86,80.96,54400.0,51.6793,51.7687,51.6218,51.6857,54400.0
2008-01-18 12:25:00,80.93,81.54,80.92,81.5,57900.0,51.6665,52.0559,51.6601,52.0304,57900.0
2008-01-18 12:30:00,81.52,81.96,81.49,81.85,71500.0,52.0432,52.3241,52.024,52.2539,71500.0
2008-01-18 12:35:00,81.86,81.89,81.56,81.84,36200.0,52.2602,52.2794,52.0687,52.2475,36200.0
2008-01-18 12:40:00,81.84,81.87,81.57,81.62,27100.0,52.2475,52.2666,52.0751,52.107,27100.0
2008-01-18 12:45:00,81.64,82.06,81.64,82.0,35600.0,52.1198,52.3879,52.1198,52.3496,35600.0
2008-01-18 12:50:00,82.03,82.07,81.81,81.98,34600.0,52.3688,52.3943,52.2283,52.3368,34600.0
2008-01-18 12:55:00,82.0,82.13,81.86,82.03,48500.0,52.3496,52.4326,52.2602,52.3688,48500.0
2008-01-18 13:00:00,82.08,82.21,81.94,82.19,27500.0,52.4007,52.4837,52.3113,52.4709,27500.0
2008-01-18 13:05:00,82.19,82.36,82.02,82.29,49400.0,52.4709,52.5794,52.3624,52.5348,49400.0
2008-01-18 13:10:00,82.28,82.31,81.93,81.98,28500.0,52.5284,52.5475,52.3049,52.3368,28500.0
2008-01-18 13:15:00,82.01,82.03,81.4,81.4,36100.0,52.356,52.3688,51.9666,51.9666,36100.0
2008-01-18 13:20:00,81.4,81.65,81.28,81.63,34900.0,51.9666,52.1262,51.89,52.1134,34900.0
2008-01-18 13:25:00,81.6,81.76,81.54,81.68,24400.0,52.0942,52.1964,52.0559,52.1453,24400.0
2008-01-18 13:30:00,81.7,81.86,81.55,81.57,34100.0,52.1581,52.2602,52.0623,52.0751,34100.0
2008-01-18 13:35:00,81.57,81.6,81.14,81.14,41000.0,52.0751,52.0942,51.8006,51.8006,41000.0
2008-01-18 13:40:00,81.14,81.4,81.08,81.24,35400.0,51.8006,51.9666,51.7623,51.8644,35400.0
2008-01-18 13:45:00,81.24,81.55,81.13,81.41,75100.0,51.8644,52.0623,51.7942,51.973,75100.0
2008-01-18 13:50:00,81.42,81.53,81.08,81.19,43500.0,51.9793,52.0496,51.7623,51.8325,43500.0
2008-01-18 13:55:00,81.2,81.41,81.08,81.29,42100.0,51.8389,51.973,51.7623,51.8963,42100.0
2008-01-18 14:00:00,81.31,81.59,81.29,81.34,29100.0,51.9091,52.0879,51.8963,51.9283,29100.0
2008-01-18 14:05:00,81.29,81.59,81.16,81.57,45400.0,51.8963,52.0879,51.8133,52.0751,45400.0
2008-01-18 14:10:00,81.55,81.67,81.39,81.63,21500.0,52.0623,52.1389,51.9602,52.1134,21500.0
2008-01-18 14:15:00,81.67,81.84,81.51,81.69,37000.0,52.1389,52.2475,52.0368,52.1517,37000.0
2008-01-18 14:20:00,81.69,81.69,81.37,81.46,16900.0,52.1517,52.1517,51.9474,52.0049,16900.0
2008-01-18 14:25:00,81.45,81.84,81.3,81.84,43100.0,51.9985,52.2475,51.9027,52.2475,43100.0
2008-01-18 14:30:00,81.83,81.85,81.12,81.25,37900.0,52.2411,52.2539,51.7878,51.8708,37900.0
2008-01-18 14:35:00,81.24,81.51,81.21,81.31,15800.0,51.8644,52.0368,51.8453,51.9091,15800.0
2008-01-18 14:40:00,81.32,81.41,81.14,81.15,25600.0,51.9155,51.973,51.8006,51.807,25600.0
2008-01-18 14:45:00,81.15,81.31,81.07,81.21,20700.0,51.807,51.9091,51.7559,51.8453,20700.0
2008-01-18 14:50:00,81.15,81.22,81.07,81.07,20500.0,51.807,51.8517,51.7559,51.7559,20500.0
2008-01-18 14:55:00,81.08,81.56,81.07,81.55,39900.0,51.7623,52.0687,51.7559,52.0623,39900.0
2008-01-18 15:00:00,81.57,81.6,81.21,81.59,62300.0,52.0751,52.0942,51.8453,52.0879,62300.0
2008-01-18 15:05:00,81.61,81.83,81.52,81.83,62600.0,52.1006,52.2411,52.0432,52.2411,62600.0
2008-01-18 15:10:00,81.83,81.87,81.62,81.64,64900.0,52.2411,52.2666,52.107,52.1198,64900.0
2008-01-18 15:15:00,81.64,81.84,81.49,81.59,46400.0,52.1198,52.2475,52.024,52.0879,46400.0
2008-01-18 15:20:00,81.62,81.78,81.27,81.51,63600.0,52.107,52.2092,51.8836,52.0368,63600.0
2008-01-18 15:25:00,81.52,81.66,81.3,81.35,56700.0,52.0432,52.1326,51.9027,51.9346,56700.0
2008-01-18 15:30:00,81.38,81.7,81.35,81.56,75400.0,51.9538,52.1581,51.9346,52.0687,75400.0
2008-01-18 15:35:00,81.56,81.65,81.4,81.49,52500.0,52.0687,52.1262,51.9666,52.024,52500.0
2008-01-18 15:40:00,81.49,81.84,81.29,81.81,100900.0,52.024,52.2475,51.8963,52.2283,100900.0
2008-01-18 15:45:00,81.86,81.95,81.65,81.92,141700.0,52.2602,52.3177,52.1262,52.2985,141700.0
2008-01-18 15:50:00,81.92,81.94,81.72,81.91,111400.0,52.2985,52.3113,52.1709,52.2922,111400.0
2008-01-18 15:55:00,81.92,81.97,81.82,81.95,157200.0,52.2985,52.3305,52.2347,52.3177,157200.0
2008-01-22 09:30:00,76.89,78.76,76.18,77.19,210600.0,49.0873,50.2812,48.6341,49.2789,210600.0
2008-01-22 09:35:00,77.18,77.86,76.89,77.3,148500.0,49.2725,49.7066,49.0873,49.3491,148500.0
2008-01-22 09:40:00,77.27,77.93,77.19,77.65,94100.0,49.3299,49.7513,49.2789,49.5725,94100.0
2008-01-22 09:45:00,77.57,78.88,77.52,78.78,166100.0,49.5215,50.3578,49.4895,50.2939,166100.0
2008-01-22 09:50:00,78.78,79.0,78.43,78.77,145700.0,50.2939,50.4344,50.0705,50.2875,145700.0
2008-01-22 09:55:00,78.78,78.78,78.0,78.27,95100.0,50.2939,50.2939,49.796,49.9683,95100.0
2008-01-22 10:00:00,78.24,78.55,78.21,78.3,78100.0,49.9492,50.1471,49.93,49.9875,78100.0
2008-01-22 10:05:00,78.34,78.89,78.21,78.59,78000.0,50.013,50.3642,49.93,50.1726,78000.0
2008-01-22 10:10:00,78.62,78.67,78.22,78.54,91100.0,50.1918,50.2237,49.9364,50.1407,91100.0
2008-01-22 10:15:00,78.56,79.58,78.46,79.58,70100.0,50.1535,50.8047,50.0896,50.8047,70100.0
2008-01-22 10:20:00,79.58,80.0,79.49,79.99,81100.0,50.8047,51.0728,50.7472,51.0664,81100.0
2008-01-22 10:25:00,79.91,80.35,79.81,80.04,81600.0,51.0153,51.2962,50.9515,51.0983,81600.0
2008-01-22 10:30:00,80.04,80.04,79.45,79.81,59800.0,51.0983,51.0983,50.7217,50.9515,59800.0
2008-01-22 10:35:00,79.74,80.11,79.74,79.94,58300.0,50.9068,51.143,50.9068,51.0345,58300.0
2008-01-22 10:40:00,79.9,80.25,79.76,79.81,90000.0,51.009,51.2324,50.9196,50.9515,90000.0
2008-01-22 10:45:00,79.78,79.83,79.25,79.28,78800.0,50.9323,50.9643,50.594,50.6131,78800.0
2008-01-22 10:50:00,79.28,79.33,79.07,79.21,73300.0,50.6131,50.6451,50.4791,50.5684,73300.0
2008-01-22 10:55:00,79.21,79.75,79.11,79.15,81400.0,50.5684,50.9132,50.5046,50.5301,81400.0
2008-01-22 11:00:00,79.2,79.44,79.06,79.28,66300.0,50.5621,50.7153,50.4727,50.6131,66300.0
2008-01-22 11:05:00,79.28,79.51,79.18,79.41,144100.0,50.6131,50.76,50.5493,50.6961,144100.0
2008-01-22 11:10:00,79.43,79.64,79.42,79.63,122800.0,50.7089,50.843,50.7025,50.8366,122800.0
2008-01-22 11:15:00,79.63,79.9,79.46,79.79,84000.0,50.8366,51.009,50.7281,50.9387,84000.0
2008-01-22 11:20:00,79.77,79.77,79.44,79.62,56800.0,50.926,50.926,50.7153,50.8302,56800.0
2008-01-22 11:25:00,79.61,79.76,79.23,79.32,54100.0,50.8238,50.9196,50.5812,50.6387,54100.0
2008-01-22 11:30:00,79.31,79.32,78.65,78.67,56600.0,50.6323,50.6387,50.2109,50.2237,56600.0
2008-01-22 11:35:00,78.67,79.35,78.53,79.06,77700.0,50.2237,50.6578,50.1343,50.4727,77700.0
2008-01-22 11:40:00,79.06,79.18,78.77,78.86,53700.0,50.4727,50.5493,50.2875,50.345,53700.0
2008-01-22 11:45:00,78.89,79.31,78.73,79.31,56000.0,50.3642,50.6323,50.262,50.6323,56000.0
2008-01-22 11:50:00,79.29,79.62,79.11,79.12,58400.0,50.6195,50.8302,50.5046,50.511,58400.0
2008-01-22 11:55:00,79.15,79.33,79.06,79.13,49400.0,50.5301,50.6451,50.4727,50.5174,49400.0
2008-01-22 12:00:00,79.16,79.25,78.89,79.25,50800.0,50.5365,50.594,50.3642,50.594,50800.0
2008-01-22 12:05:00,79.22,79.78,79.04,79.69,40700.0,50.5748,50.9323,50.4599,50.8749,40700.0
2008-01-22 12:10:00,79.65,79.93,79.13,79.16,57500.0,50.8493,51.0281,50.5174,50.5365,57500.0
2008-01-22 12:15:00,79.17,79.5,79.16,79.31,37300.0,50.5429,50.7536,50.5365,50.6323,37300.0
2008-01-22 12:20:00,79.33,79.51,79.15,79.47,41500.0,50.6451,50.76,50.5301,50.7344,41500.0
2008-01-22 12:25:00,79.46,79.88,79.29,79.67,50200.0,50.7281,50.9962,50.6195,50.8621,50200.0
2008-01-22 12:30:00,79.62,79.67,79.32,79.47,26900.0,50.8302,50.8621,50.6387,50.7344,26900.0
2008-01-22 12:35:00,79.46,79.83,79.44,79.73,27800.0,50.7281,50.9643,50.7153,50.9004,27800.0
2008-01-22 12:40:00,79.69,79.77,79.35,79.7,32200.0,50.8749,50.926,50.6578,50.8813,32200.0
2008-01-22 12:45:00,79.65,79.86,79.56,79.61,31200.0,50.8493,50.9834,50.7919,50.8238,31200.0
2008-01-22 12:50:00,79.62,79.88,79.54,79.78,35500.0,50.8302,50.9962,50.7791,50.9323,35500.0
2008-01-22 12:55:00,79.78,80.08,79.78,80.04,53000.0,50.9323,51.1239,50.9323,51.0983,53000.0
2008-01-22 13:00:00,80.08,80.38,80.04,80.31,44900.0,51.1239,51.3154,51.0983,51.2707,44900.0
2008-01-22 13:05:00,80.32,80.53,80.16,80.4,44600.0,51.2771,51.4111,51.1749,51.3282,44600.0
2008-01-22 13:10:00,80.41,80.57,80.1,80.11,62700.0,51.3345,51.4367,51.1366,51.143,62700.0
2008-01-22 13:15:00,80.15,80.27,79.99,80.16,45900.0,51.1686,51.2452,51.0664,51.1749,45900.0
2008-01-22 13:20:00,80.21,80.4,80.13,80.3,30000.0,51.2069,51.3282,51.1558,51.2643,30000.0
2008-01-22 13:25:00,80.26,80.35,79.5,79.84,45300.0,51.2388,51.2962,50.7536,50.9706,45300.0
2008-01-22 13:30:00,79.84,79.87,79.47,79.49,31000.0,50.9706,50.9898,50.7344,50.7472,31000.0
2008-01-22 13:35:00,79.47,79.92,79.47,79.92,38500.0,50.7344,51.0217,50.7344,51.0217,38500.0
2008-01-22 13:40:00,79.93,80.09,79.69,79.84,92900.0,51.0281,51.1302,50.8749,50.9706,92900.0
2008-01-22 13:45:00,79.85,79.92,79.56,79.88,50800.0,50.977,51.0217,50.7919,50.9962,50800.0
2008-01-22 13:50:00,79.9,80.04,79.46,79.68,37400.0,51.009,51.0983,50.7281,50.8685,37400.0
2008-01-22 13:55:00,79.66,79.78,79.2,79.76,32200.0,50.8557,50.9323,50.5621,50.9196,32200.0
2008-01-22 14:00:00,79.81,79.85,79.33,79.33,31100.0,50.9515,50.977,50.6451,50.6451,31100.0
2008-01-22 14:05:00,79.32,79.51,79.16,79.45,35900.0,50.6387,50.76,50.5365,50.7217,35900.0
2008-01-22 14:10:00,79.48,79.74,79.48,79.71,18300.0,50.7408,50.9068,50.7408,50.8877,18300.0
2008-01-22 14:15:00,79.7,80.12,79.66,80.1,28000.0,50.8813,51.1494,50.8557,51.1366,28000.0
2008-01-22 14:20:00,80.1,80.15,79.84,80.03,21700.0,51.1366,51.1686,50.9706,51.0919,21700.0
2008-01-22 14:25:00,80.05,80.23,79.7,79.71,20300.0,51.1047,51.2196,50.8813,50.8877,20300.0
2008-01-22 14:30:00,79.66,79.68,79.15,79.27,27900.0,50.8557,50.8685,50.5301,50.6068,27900.0
2008-01-22 14:35:00,79.3,79.54,79.3,79.49,30100.0,50.6259,50.7791,50.6259,50.7472,30100.0
2008-01-22 14:40:00,79.51,79.81,79.32,79.75,22100.0,50.76,50.9515,50.6387,50.9132,22100.0
2008-01-22 14:45:00,79.74,79.92,79.56,79.73,30300.0,50.9068,51.0217,50.7919,50.9004,30300.0
2008-01-22 14:50:00,79.81,79.82,79.47,79.58,23200.0,50.9515,50.9579,50.7344,50.8047,23200.0
2008-01-22 14:55:00,79.59,79.85,79.45,79.57,40900.0,50.811,50.977,50.7217,50.7983,40900.0
2008-01-22 15:00:00,79.62,79.82,79.43,79.81,35000.0,50.8302,50.9579,50.7089,50.9515,35000.0
2008-01-22 15:05:00,79.81,80.03,79.48,79.81,48600.0,50.9515,51.0919,50.7408,50.9515,48600.0
2008-01-22 15:10:00,79.82,79.82,79.26,79.5,70500.0,50.9579,50.9579,50.6004,50.7536,70500.0
2008-01-22 15:15:00,79.51,79.66,79.36,79.54,31200.0,50.76,50.8557,50.6642,50.7791,31200.0
2008-01-22 15:20:00,79.56,79.8,79.42,79.45,34700.0,50.7919,50.9451,50.7025,50.7217,34700.0
2008-01-22 15:25:00,79.51,79.6,79.33,79.6,33800.0,50.76,50.8174,50.6451,50.8174,33800.0
2008-01-22 15:30:00,79.6,79.86,79.51,79.67,60100.0,50.8174,50.9834,50.76,50.8621,60100.0
2008-01-22 15:35:00,79.68,80.25,79.59,79.99,69900.0,50.8685,51.2324,50.811,51.0664,69900.0
2008-01-22 15:40:00,79.96,80.19,79.54,79.6,87400.0,51.0473,51.1941,50.7791,50.8174,87400.0
2008-01-22 15:45:00,79.6,80.01,79.5,79.82,77100.0,50.8174,51.0792,50.7536,50.9579,77100.0
2008-01-22 15:50:00,79.82,79.84,79.36,79.47,112200.0,50.9579,50.9706,50.6642,50.7344,112200.0
2008-01-22 15:55:00,79.47,79.86,79.2,79.3,124300.0,50.7344,50.9834,50.5621,50.6259,124300.0
2008-01-23 09:30:00,77.99,77.99,76.32,76.66,199600.0,49.7896,49.7896,48.7234,48.9405,199600.0
2008-01-23 09:35:00,76.64,77.08,76.62,76.9,148600.0,48.9277,49.2086,48.915,49.0937,148600.0
2008-01-23 09:40:00,76.95,77.15,76.66,76.93,89800.0,49.1256,49.2533,48.9405,49.1129,89800.0
2008-01-23 09:45:00,76.93,77.47,76.91,77.28,77300.0,49.1129,49.4576,49.1001,49.3363,77300.0
2008-01-23 09:50:00,77.35,77.74,77.2,77.7,65500.0,49.381,49.63,49.2852,49.6044,65500.0
2008-01-23 09:55:00,77.68,78.16,77.53,77.93,62200.0,49.5917,49.8981,49.4959,49.7513,62200.0
2008-01-23 10:00:00,77.93,78.22,77.35,77.46,46700.0,49.7513,49.9364,49.381,49.4512,46700.0
2008-01-23 10:05:00,77.44,77.67,77.25,77.31,45800.0,49.4385,49.5853,49.3172,49.3555,45800.0
2008-01-23 10:10:00,77.33,77.9,77.3,77.79,51800.0,49.3682,49.7321,49.3491,49.6619,51800.0
2008-01-23 10:15:00,77.8,78.52,77.73,78.35,82900.0,49.6683,50.1279,49.6236,50.0194,82900.0
2008-01-23 10:20:00,78.32,78.52,77.9,77.9,71200.0,50.0003,50.1279,49.7321,49.7321,71200.0
2008-01-23 10:25:00,77.9,78.1,77.56,77.56,48300.0,49.7321,49.8598,49.5151,49.5151,48300.0
2008-01-23 10:30:00,77.56,77.82,77.25,77.29,44800.0,49.5151,49.6811,49.3172,49.3427,44800.0
2008-01-23 10:35:00,77.28,77.44,77.0,77.43,71800.0,49.3363,49.4385,49.1576,49.4321,71800.0
2008-01-23 10:40:00,77.41,77.54,77.08,77.27,99100.0,49.4193,49.5023,49.2086,49.3299,99100.0
2008-01-23 10:45:00,77.28,77.74,77.27,77.72,82800.0,49.3363,49.63,49.3299,49.6172,82800.0
2008-01-23 10:50:00,77.69,77.76,77.0,77.01,82800.0,49.5981,49.6428,49.1576,49.1639,82800.0
2008-01-23 10:55:00,77.01,77.35,77.0,77.0,83800.0,49.1639,49.381,49.1576,49.1576,83800.0
2008-01-23 11:00:00,77.01,77.18,76.9,77.15,37200.0,49.1639,49.2725,49.0937,49.2533,37200.0
2008-01-23 11:05:00,77.17,77.26,76.83,77.0,59100.0,49.2661,49.3235,49.049,49.1576,59100.0
2008-01-23 11:10:00,77.02,77.06,76.73,76.75,55000.0,49.1703,49.1959,48.9852,48.998,55000.0
2008-01-23 11:15:00,76.74,76.85,76.55,76.59,86600.0,48.9916,49.0618,48.8703,48.8958,86600.0
2008-01-23 11:20:00,76.61,77.0,76.55,76.95,55300.0,48.9086,49.1576,48.8703,49.1256,55300.0
2008-01-23 11:25:00,76.99,76.99,76.44,76.44,83800.0,49.1512,49.1512,48.8001,48.8001,83800.0
2008-01-23 11:30:00,76.43,76.43,76.01,76.04,94100.0,48.7937,48.7937,48.5255,48.5447,94100.0
2008-01-23 11:35:00,76.04,76.46,76.04,76.41,53400.0,48.5447,48.8128,48.5447,48.7809,53400.0
2008-01-23 11:40:00,76.43,76.44,76.0,76.02,115400.0,48.7937,48.8001,48.5192,48.5319,115400.0
2008-01-23 11:45:00,76.0,76.01,75.22,75.6,116200.0,48.5192,48.5255,48.0212,48.2638,116200.0
2008-01-23 11:50:00,75.6,76.04,75.59,76.02,97300.0,48.2638,48.5447,48.2574,48.5319,97300.0
2008-01-23 11:55:00,76.03,76.28,75.92,75.97,56800.0,48.5383,48.6979,48.4681,48.5,56800.0
2008-01-23 12:00:00,75.91,76.03,75.67,75.69,47800.0,48.4617,48.5383,48.3085,48.3212,47800.0
2008-01-23 12:05:00,75.7,75.76,75.5,75.54,35400.0,48.3276,48.3659,48.1999,48.2255,35400.0
2008-01-23 12:10:00,75.53,75.76,75.5,75.53,64900.0,48.2191,48.3659,48.1999,48.2191,64900.0
2008-01-23 12:15:00,75.5,75.8,75.32,75.61,50800.0,48.1999,48.3915,48.085,48.2702,50800.0
2008-01-23 12:20:00,75.59,75.8,75.54,75.74,182800.0,48.2574,48.3915,48.2255,48.3532,182800.0
2008-01-23 12:25:00,75.74,75.77,75.45,75.45,65700.0,48.3532,48.3723,48.168,48.168,65700.0
2008-01-23 12:30:00,75.48,75.52,75.17,75.18,144400.0,48.1872,48.2127,47.9893,47.9957,144400.0
2008-01-23 12:35:00,75.2,75.3,74.92,74.96,88900.0,48.0084,48.0723,47.8297,47.8552,88900.0
2008-01-23 12:40:00,75.0,75.35,74.94,74.96,91300.0,47.8807,48.1042,47.8424,47.8552,91300.0
2008-01-23 12:45:00,75.0,75.02,74.56,74.9,89800.0,47.8807,47.8935,47.5998,47.8169,89800.0
2008-01-23 12:50:00,74.95,74.95,74.73,74.85,63200.0,47.8488,47.8488,47.7084,47.785,63200.0
2008-01-23 12:55:00,74.88,74.9,74.81,74.86,59100.0,47.8041,47.8169,47.7594,47.7914,59100.0
2008-01-23 13:00:00,74.85,75.49,74.85,75.04,60500.0,47.785,48.1936,47.785,47.9063,60500.0
2008-01-23 13:05:00,75.04,75.2,74.98,75.11,53200.0,47.9063,48.0084,47.868,47.951,53200.0
2008-01-23 13:10:00,75.11,75.11,74.96,75.06,65900.0,47.951,47.951,47.8552,47.919,65900.0
2008-01-23 13:15:00,75.07,75.37,75.0,75.32,42600.0,47.9254,48.117,47.8807,48.085,42600.0
2008-01-23 13:20:00,75.3,75.65,75.25,75.57,64200.0,48.0723,48.2957,48.0403,48.2446,64200.0
2008-01-23 13:25:00,75.61,76.02,75.57,75.77,84500.0,48.2702,48.5319,48.2446,48.3723,84500.0
2008-01-23 13:30:00,75.76,76.17,75.41,76.02,53700.0,48.3659,48.6277,48.1425,48.5319,53700.0
2008-01-23 13:35:00,76.03,76.27,76.02,76.02,44000.0,48.5383,48.6915,48.5319,48.5319,44000.0
2008-01-23 13:40:00,76.03,76.39,75.76,75.88,64800.0,48.5383,48.7681,48.3659,48.4425,64800.0
2008-01-23 13:45:00,75.88,76.31,75.81,76.28,51700.0,48.4425,48.7171,48.3979,48.6979,51700.0
2008-01-23 13:50:00,76.28,76.53,76.16,76.16,70400.0,48.6979,48.8575,48.6213,48.6213,70400.0
2008-01-23 13:55:00,76.19,76.27,76.06,76.16,49700.0,48.6405,48.6915,48.5575,48.6213,49700.0
2008-01-23 14:00:00,76.2,76.2,75.9,76.1,33300.0,48.6468,48.6468,48.4553,48.583,33300.0
2008-01-23 14:05:00,76.1,76.86,76.09,76.77,60900.0,48.583,49.0682,48.5766,49.0107,60900.0
2008-01-23 14:10:00,76.73,77.19,76.63,77.13,112700.0,48.9852,49.2789,48.9214,49.2406,112700.0
2008-01-23 14:15:00,77.1,77.1,76.49,76.52,31700.0,49.2214,49.2214,48.832,48.8511,31700.0
2008-01-23 14:20:00,76.5,77.2,76.49,77.08,49300.0,48.8384,49.2852,48.832,49.2086,49300.0
2008-01-23 14:25:00,77.08,77.31,77.06,77.3,45400.0,49.2086,49.3555,49.1959,49.3491,45400.0
2008-01-23 14:30:00,77.27,77.32,76.69,76.91,83000.0,49.3299,49.3619,48.9597,49.1001,83000.0
2008-01-23 14:35:00,76.9,76.9,76.43,76.62,61100.0,49.0937,49.0937,48.7937,48.915,61100.0
2008-01-23 14:40:00,76.6,76.8,76.42,76.49,28200.0,48.9022,49.0299,48.7873,48.832,28200.0
2008-01-23 14:45:00,76.45,76.56,76.0,76.08,57000.0,48.8064,48.8767,48.5192,48.5702,57000.0
2008-01-23 14:50:00,76.1,76.25,75.81,75.89,35800.0,48.583,48.6788,48.3979,48.4489,35800.0
2008-01-23 14:55:00,75.89,76.54,75.89,76.5,45100.0,48.4489,48.8639,48.4489,48.8384,45100.0
2008-01-23 15:00:00,76.54,77.44,76.54,77.32,92600.0,48.8639,49.4385,48.8639,49.3619,92600.0
2008-01-23 15:05:00,77.3,77.58,77.15,77.52,59200.0,49.3491,49.5278,49.2533,49.4895,59200.0
2008-01-23 15:10:00,77.58,77.89,77.4,77.81,73000.0,49.5278,49.7257,49.4129,49.6747,73000.0
2008-01-23 15:15:00,77.82,77.9,77.58,77.69,73700.0,49.6811,49.7321,49.5278,49.5981,73700.0
2008-01-23 15:20:00,77.69,78.22,77.64,78.22,150600.0,49.5981,49.9364,49.5661,49.9364,150600.0
2008-01-23 15:25:00,78.22,78.5,78.15,78.26,132400.0,49.9364,50.1152,49.8917,49.962,132400.0
2008-01-23 15:30:00,78.27,78.5,78.17,78.41,143700.0,49.9683,50.1152,49.9045,50.0577,143700.0
2008-01-23 15:35:00,78.41,79.17,78.39,79.07,147200.0,50.0577,50.5429,50.045,50.4791,147200.0
2008-01-23 15:40:00,78.97,79.14,78.55,78.95,100600.0,50.4152,50.5238,50.1471,50.4025,100600.0
2008-01-23 15:45:00,78.95,79.54,78.56,79.54,82500.0,50.4025,50.7791,50.1535,50.7791,82500.0
2008-01-23 15:50:00,79.49,79.79,78.9,79.67,63700.0,50.7472,50.9387,50.3705,50.8621,63700.0
2008-01-23 15:55:00,79.67,79.8,79.16,79.7,146700.0,50.8621,50.9451,50.5365,50.8813,146700.0
2008-01-24 09:30:00,80.0,80.46,79.8,79.8,123500.0,51.0728,51.3665,50.9451,50.9451,123500.0
2008-01-24 09:35:00,79.8,80.24,79.8,80.13,43600.0,50.9451,51.226,50.9451,51.1558,43600.0
2008-01-24 09:40:00,80.08,80.56,79.94,80.53,106600.0,51.1239,51.4303,51.0345,51.4111,106600.0
2008-01-24 09:45:00,80.52,80.89,80.49,80.77,149900.0,51.4048,51.641,51.3856,51.5644,149900.0
2008-01-24 09:50:00,80.77,80.94,80.68,80.76,163100.0,51.5644,51.6729,51.5069,51.558,163100.0
2008-01-24 09:55:00,80.78,80.92,80.26,80.33,132500.0,51.5708,51.6601,51.2388,51.2835,132500.0
2008-01-24 10:00:00,80.33,80.86,80.3,80.55,84400.0,51.2835,51.6218,51.2643,51.4239,84400.0
2008-01-24 10:05:00,80.59,80.59,80.2,80.31,85300.0,51.4495,51.4495,51.2005,51.2707,85300.0
2008-01-24 10:10:00,80.29,80.5,79.63,79.68,79900.0,51.2579,51.392,50.8366,50.8685,79900.0
2008-01-24 10:15:00,79.6,79.86,79.5,79.75,80500.0,50.8174,50.9834,50.7536,50.9132,80500.0
2008-01-24 10:20:00,79.73,79.77,79.05,79.27,93600.0,50.9004,50.926,50.4663,50.6068,93600.0
2008-01-24 10:25:00,79.27,79.87,79.25,79.54,86500.0,50.6068,50.9898,50.594,50.7791,86500.0
2008-01-24 10:30:00,79.47,79.91,79.17,79.73,118200.0,50.7344,51.0153,50.5429,50.9004,118200.0
2008-01-24 10:35:00,79.78,80.25,79.64,80.19,85500.0,50.9323,51.2324,50.843,51.1941,85500.0
2008-01-24 10:40:00,80.2,80.25,79.57,79.93,84400.0,51.2005,51.2324,50.7983,51.0281,84400.0
2008-01-24 10:45:00,79.91,80.0,79.78,79.86,63800.0,51.0153,51.0728,50.9323,50.9834,63800.0
2008-01-24 10:50:00,79.87,79.95,79.71,79.85,40700.0,50.9898,51.0409,50.8877,50.977,40700.0
2008-01-24 10:55:00,79.87,80.0,79.6,79.61,35300.0,50.9898,51.0728,50.8174,50.8238,35300.0
2008-01-24 11:00:00,79.62,79.66,79.26,79.56,48100.0,50.8302,50.8557,50.6004,50.7919,48100.0
2008-01-24 11:05:00,79.55,80.02,79.53,80.02,73800.0,50.7855,51.0856,50.7727,51.0856,73800.0
2008-01-24 11:10:00,80.03,80.22,80.01,80.06,52500.0,51.0919,51.2132,51.0792,51.1111,52500.0
2008-01-24 11:15:00,80.06,80.13,79.81,80.0,52700.0,51.1111,51.1558,50.9515,51.0728,52700.0
2008-01-24 11:20:00,80.0,80.25,79.96,80.14,51900.0,51.0728,51.2324,51.0473,51.1622,51900.0
2008-01-24 11:25:00,80.14,80.25,80.14,80.25,52600.0,51.1622,51.2324,51.1622,51.2324,52600.0
2008-01-24 11:30:00,80.24,80.44,80.12,80.33,80800.0,51.226,51.3537,51.1494,51.2835,80800.0
2008-01-24 11:35:00,80.33,80.35,79.99,80.06,45400.0,51.2835,51.2962,51.0664,51.1111,45400.0
2008-01-24 11:40:00,80.08,80.14,79.76,79.79,40900.0,51.1239,51.1622,50.9196,50.9387,40900.0
2008-01-24 11:45:00,79.79,80.12,79.77,80.06,40700.0,50.9387,51.1494,50.926,51.1111,40700.0
2008-01-24 11:50:00,80.04,80.23,80.04,80.14,50300.0,51.0983,51.2196,51.0983,51.1622,50300.0
2008-01-24 11:55:00,80.14,80.26,80.08,80.15,54100.0,51.1622,51.2388,51.1239,51.1686,54100.0
2008-01-24 12:00:00,80.15,80.15,79.76,79.9,41700.0,51.1686,51.1686,50.9196,51.009,41700.0
2008-01-24 12:05:00,79.9,79.95,79.62,79.75,30000.0,51.009,51.0409,50.8302,50.9132,30000.0
2008-01-24 12:10:00,79.75,79.91,79.74,79.81,15400.0,50.9132,51.0153,50.9068,50.9515,15400.0
2008-01-24 12:15:00,79.82,79.95,79.8,79.89,21000.0,50.9579,51.0409,50.9451,51.0026,21000.0
2008-01-24 12:20:00,79.88,79.95,79.75,79.77,26700.0,50.9962,51.0409,50.9132,50.926,26700.0
2008-01-24 12:25:00,79.76,79.95,79.71,79.95,43200.0,50.9196,51.0409,50.8877,51.0409,43200.0
2008-01-24 12:30:00,79.92,80.09,79.92,80.06,38600.0,51.0217,51.1302,51.0217,51.1111,38600.0
2008-01-24 12:35:00,80.05,80.08,79.77,79.79,65300.0,51.1047,51.1239,50.926,50.9387,65300.0
2008-01-24 12:40:00,79.79,80.16,79.76,80.13,68900.0,50.9387,51.1749,50.9196,51.1558,68900.0
2008-01-24 12:45:00,80.12,80.28,80.05,80.24,48500.0,51.1494,51.2515,51.1047,51.226,48500.0
2008-01-24 12:50:00,80.24,80.44,80.23,80.41,37700.0,51.226,51.3537,51.2196,51.3345,37700.0
2008-01-24 12:55:00,80.42,80.75,80.4,80.75,33300.0,51.3409,51.5516,51.3282,51.5516,33300.0
2008-01-24 13:00:00,80.75,80.79,80.58,80.73,48600.0,51.5516,51.5771,51.4431,51.5388,48600.0
2008-01-24 13:05:00,80.71,80.79,80.43,80.43,57800.0,51.5261,51.5771,51.3473,51.3473,57800.0
2008-01-24 13:10:00,80.41,80.83,80.38,80.79,43700.0,51.3345,51.6027,51.3154,51.5771,43700.0
2008-01-24 13:15:00,80.79,80.88,80.63,80.63,26900.0,51.5771,51.6346,51.475,51.475,26900.0
2008-01-24 13:20:00,80.64,80.8,80.52,80.52,33100.0,51.4814,51.5835,51.4048,51.4048,33100.0
2008-01-24 13:25:00,80.52,80.71,80.46,80.53,32200.0,51.4048,51.5261,51.3665,51.4111,32200.0
2008-01-24 13:30:00,80.53,80.61,80.45,80.45,42400.0,51.4111,51.4622,51.3601,51.3601,42400.0
2008-01-24 13:35:00,80.45,80.54,80.26,80.38,37500.0,51.3601,51.4175,51.2388,51.3154,37500.0
2008-01-24 13:40:00,80.39,80.8,80.35,80.69,37200.0,51.3218,51.5835,51.2962,51.5133,37200.0
2008-01-24 13:45:00,80.68,80.74,80.58,80.69,28400.0,51.5069,51.5452,51.4431,51.5133,28400.0
2008-01-24 13:50:00,80.7,80.9,80.64,80.89,59400.0,51.5197,51.6474,51.4814,51.641,59400.0
2008-01-24 13:55:00,80.9,80.95,80.76,80.78,44200.0,51.6474,51.6793,51.558,51.5708,44200.0
2008-01-24 14:00:00,80.77,80.78,80.57,80.73,29600.0,51.5644,51.5708,51.4367,51.5388,29600.0
2008-01-24 14:05:00,80.75,81.0,80.67,81.0,51600.0,51.5516,51.7112,51.5005,51.7112,51600.0
2008-01-24 14:10:00,81.0,81.15,80.98,81.15,83800.0,51.7112,51.807,51.6984,51.807,83800.0
2008-01-24 14:15:00,81.12,81.32,81.01,81.09,76900.0,51.7878,51.9155,51.7176,51.7687,76900.0
2008-01-24 14:20:00,81.08,81.6,81.08,81.6,72000.0,51.7623,52.0942,51.7623,52.0942,72000.0
2008-01-24 14:25:00,81.6,81.69,81.38,81.44,42600.0,52.0942,52.1517,51.9538,51.9921,42600.0
2008-01-24 14:30:00,81.43,81.7,81.35,81.57,92000.0,51.9857,52.1581,51.9346,52.0751,92000.0
2008-01-24 14:35:00,81.58,81.69,81.42,81.67,75300.0,52.0815,52.1517,51.9793,52.1389,75300.0
2008-01-24 14:40:00,81.7,81.73,81.4,81.56,61100.0,52.1581,52.1772,51.9666,52.0687,61100.0
2008-01-24 14:45:00,81.56,81.58,81.26,81.29,46800.0,52.0687,52.0815,51.8772,51.8963,46800.0
2008-01-24 14:50:00,81.28,81.37,81.0,81.04,36600.0,51.89,51.9474,51.7112,51.7367,36600.0
2008-01-24 14:55:00,81.04,81.09,80.64,80.79,54700.0,51.7367,51.7687,51.4814,51.5771,54700.0
2008-01-24 15:00:00,80.74,81.18,80.68,81.1,52800.0,51.5452,51.8261,51.5069,51.775,52800.0
2008-01-24 15:05:00,81.07,81.14,80.97,81.11,41700.0,51.7559,51.8006,51.692,51.7814,41700.0
2008-01-24 15:10:00,81.14,81.26,81.01,81.09,53800.0,51.8006,51.8772,51.7176,51.7687,53800.0
2008-01-24 15:15:00,81.08,81.11,80.84,81.04,70700.0,51.7623,51.7814,51.6091,51.7367,70700.0
2008-01-24 15:20:00,81.05,81.2,81.01,81.13,35200.0,51.7431,51.8389,51.7176,51.7942,35200.0
2008-01-24 15:25:00,81.13,81.22,81.06,81.13,65600.0,51.7942,51.8517,51.7495,51.7942,65600.0
2008-01-24 15:30:00,81.12,81.22,81.06,81.18,52900.0,51.7878,51.8517,51.7495,51.8261,52900.0
2008-01-24 15:35:00,81.18,81.19,80.97,81.04,57400.0,51.8261,51.8325,51.692,51.7367,57400.0
2008-01-24 15:40:00,81.04,81.35,81.02,81.18,117000.0,51.7367,51.9346,51.724,51.8261,117000.0
2008-01-24 15:45:00,81.18,81.28,81.0,81.09,84900.0,51.8261,51.89,51.7112,51.7687,84900.0
2008-01-24 15:50:00,81.06,81.24,81.03,81.17,118500.0,51.7495,51.8644,51.7304,51.8197,118500.0
2008-01-24 15:55:00,81.17,81.36,81.16,81.21,181400.0,51.8197,51.941,51.8133,51.8453,181400.0
2008-01-25 09:30:00,82.25,83.97,82.25,82.72,153700.0,52.5092,53.6073,52.5092,52.8093,153700.0
2008-01-25 09:35:00,82.79,83.0,82.35,82.5,70400.0,52.854,52.988,52.5731,52.6688,70400.0
2008-01-25 09:40:00,82.5,82.59,82.25,82.53,80300.0,52.6688,52.7263,52.5092,52.688,80300.0
2008-01-25 09:45:00,82.58,82.79,82.4,82.68,78100.0,52.7199,52.854,52.605,52.7837,78100.0
2008-01-25 09:50:00,82.72,82.76,82.38,82.6,68700.0,52.8093,52.8348,52.5922,52.7327,68700.0
2008-01-25 09:55:00,82.61,82.91,82.58,82.88,92800.0,52.739,52.9306,52.7199,52.9114,92800.0
2008-01-25 10:00:00,82.87,83.34,82.72,83.27,92400.0,52.905,53.2051,52.8093,53.1604,92400.0
2008-01-25 10:05:00,83.26,83.37,82.99,83.06,62800.0,53.154,53.2242,52.9816,53.0263,62800.0
2008-01-25 10:10:00,83.02,83.2,82.79,83.2,52900.0,53.0008,53.1157,52.854,53.1157,52900.0
2008-01-25 10:15:00,83.23,83.44,83.18,83.34,48800.0,53.1349,53.2689,53.1029,53.2051,48800.0
2008-01-25 10:20:00,83.33,83.34,83.01,83.07,28100.0,53.1987,53.2051,52.9944,53.0327,28100.0
2008-01-25 10:25:00,83.08,83.32,82.84,83.23,47200.0,53.0391,53.1923,52.8859,53.1349,47200.0
2008-01-25 10:30:00,83.22,83.22,82.65,82.65,49800.0,53.1285,53.1285,52.7646,52.7646,49800.0
2008-01-25 10:35:00,82.65,82.86,82.61,82.86,34700.0,52.7646,52.8986,52.739,52.8986,34700.0
2008-01-25 10:40:00,82.86,83.0,82.61,82.91,43400.0,52.8986,52.988,52.739,52.9306,43400.0
2008-01-25 10:45:00,82.97,83.1,82.88,83.04,31200.0,52.9689,53.0519,52.9114,53.0136,31200.0
2008-01-25 10:50:00,83.04,83.06,82.7,82.86,22300.0,53.0136,53.0263,52.7965,52.8986,22300.0
2008-01-25 10:55:00,82.87,82.87,82.65,82.67,35800.0,52.905,52.905,52.7646,52.7773,35800.0
2008-01-25 11:00:00,82.7,82.86,82.59,82.66,53400.0,52.7965,52.8986,52.7263,52.771,53400.0
2008-01-25 11:05:00,82.61,82.81,82.61,82.69,31600.0,52.739,52.8667,52.739,52.7901,31600.0
2008-01-25 11:10:00,82.66,82.68,82.42,82.42,46400.0,52.771,52.7837,52.6177,52.6177,46400.0
2008-01-25 11:15:00,82.42,82.68,82.41,82.65,36200.0,52.6177,52.7837,52.6114,52.7646,36200.0
2008-01-25 11:20:00,82.67,82.7,82.36,82.38,20800.0,52.7773,52.7965,52.5794,52.5922,20800.0
2008-01-25 11:25:00,82.39,82.4,81.94,82.03,66500.0,52.5986,52.605,52.3113,52.3688,66500.0
2008-01-25 11:30:00,82.07,82.48,82.05,82.29,33500.0,52.3943,52.656,52.3815,52.5348,33500.0
2008-01-25 11:35:00,82.26,82.47,82.22,82.37,26300.0,52.5156,52.6497,52.4901,52.5858,26300.0
2008-01-25 11:40:00,82.32,82.35,82.25,82.3,17800.0,52.5539,52.5731,52.5092,52.5411,17800.0
2008-01-25 11:45:00,82.3,82.46,82.15,82.18,23300.0,52.5411,52.6433,52.4454,52.4645,23300.0
2008-01-25 11:50:00,82.18,82.18,81.95,82.0,43900.0,52.4645,52.4645,52.3177,52.3496,43900.0
2008-01-25 11:55:00,81.97,82.32,81.95,82.31,30600.0,52.3305,52.5539,52.3177,52.5475,30600.0
2008-01-25 12:00:00,82.32,82.37,81.99,81.99,34300.0,52.5539,52.5858,52.3432,52.3432,34300.0
2008-01-25 12:05:00,82.0,82.05,81.8,81.87,38700.0,52.3496,52.3815,52.2219,52.2666,38700.0
2008-01-25 12:10:00,81.87,81.89,81.75,81.82,31500.0,52.2666,52.2794,52.19,52.2347,31500.0
2008-01-25 12:15:00,81.81,81.83,81.66,81.74,21700.0,52.2283,52.2411,52.1326,52.1836,21700.0
2008-01-25 12:20:00,81.73,81.85,81.7,81.83,21800.0,52.1772,52.2539,52.1581,52.2411,21800.0
2008-01-25 12:25:00,81.84,82.01,81.82,81.91,19400.0,52.2475,52.356,52.2347,52.2922,19400.0
2008-01-25 12:30:00,81.92,81.95,81.68,81.73,19900.0,52.2985,52.3177,52.1453,52.1772,19900.0
2008-01-25 12:35:00,81.73,81.89,81.68,81.72,18300.0,52.1772,52.2794,52.1453,52.1709,18300.0
2008-01-25 12:40:00,81.74,81.9,81.7,81.88,15100.0,52.1836,52.2858,52.1581,52.273,15100.0
2008-01-25 12:45:00,81.88,81.9,81.42,81.46,23200.0,52.273,52.2858,51.9793,52.0049,23200.0
2008-01-25 12:50:00,81.46,81.6,81.4,81.6,25500.0,52.0049,52.0942,51.9666,52.0942,25500.0
2008-01-25 12:55:00,81.61,81.63,81.0,81.13,51000.0,52.1006,52.1134,51.7112,51.7942,51000.0
2008-01-25 13:00:00,81.14,81.18,80.75,81.16,66800.0,51.8006,51.8261,51.5516,51.8133,66800.0
2008-01-25 13:05:00,81.17,81.4,81.05,81.12,32900.0,51.8197,51.9666,51.7431,51.7878,32900.0
2008-01-25 13:10:00,81.21,81.72,81.19,81.6,29800.0,51.8453,52.1709,51.8325,52.0942,29800.0
2008-01-25 13:15:00,81.58,81.62,81.32,81.52,16500.0,52.0815,52.107,51.9155,52.0432,16500.0
2008-01-25 13:20:00,81.5,81.52,81.21,81.24,49400.0,52.0304,52.0432,51.8453,51.8644,49400.0
2008-01-25 13:25:00,81.24,81.3,80.89,80.94,44400.0,51.8644,51.9027,51.641,51.6729,44400.0
2008-01-25 13:30:00,80.89,81.04,80.83,80.95,36200.0,51.641,51.7367,51.6027,51.6793,36200.0
2008-01-25 13:35:00,80.92,80.95,80.64,80.92,54300.0,51.6601,51.6793,51.4814,51.6601,54300.0
2008-01-25 13:40:00,80.92,80.92,80.56,80.66,51200.0,51.6601,51.6601,51.4303,51.4941,51200.0
2008-01-25 13:45:00,80.66,80.74,80.51,80.7,89100.0,51.4941,51.5452,51.3984,51.5197,89100.0
2008-01-25 13:50:00,80.69,80.83,80.38,80.66,75800.0,51.5133,51.6027,51.3154,51.4941,75800.0
2008-01-25 13:55:00,80.66,81.05,80.61,80.79,29400.0,51.4941,51.7431,51.4622,51.5771,29400.0
2008-01-25 14:00:00,80.78,81.03,80.62,80.8,23600.0,51.5708,51.7304,51.4686,51.5835,23600.0
2008-01-25 14:05:00,80.79,80.96,80.6,80.83,38300.0,51.5771,51.6857,51.4558,51.6027,38300.0
2008-01-25 14:10:00,80.81,81.09,80.79,81.07,46600.0,51.5899,51.7687,51.5771,51.7559,46600.0
2008-01-25 14:15:00,81.1,81.5,81.08,81.23,70800.0,51.775,52.0304,51.7623,51.858,70800.0
2008-01-25 14:20:00,81.2,81.63,81.11,81.49,67700.0,51.8389,52.1134,51.7814,52.024,67700.0
2008-01-25 14:25:00,81.46,81.52,81.01,81.05,40100.0,52.0049,52.0432,51.7176,51.7431,40100.0
2008-01-25 14:30:00,81.08,81.42,81.06,81.17,38400.0,51.7623,51.9793,51.7495,51.8197,38400.0
2008-01-25 14:35:00,81.17,81.4,81.15,81.21,30100.0,51.8197,51.9666,51.807,51.8453,30100.0
2008-01-25 14:40:00,81.23,81.4,81.11,81.12,58200.0,51.858,51.9666,51.7814,51.7878,58200.0
2008-01-25 14:45:00,81.11,81.14,80.96,80.96,51100.0,51.7814,51.8006,51.6857,51.6857,51100.0
2008-01-25 14:50:00,80.96,81.0,80.7,80.82,82900.0,51.6857,51.7112,51.5197,51.5963,82900.0
2008-01-25 14:55:00,80.79,81.03,80.78,80.97,113300.0,51.5771,51.7304,51.5708,51.692,113300.0
2008-01-25 15:00:00,80.98,81.08,80.91,81.01,76400.0,51.6984,51.7623,51.6537,51.7176,76400.0
2008-01-25 15:05:00,81.03,81.17,80.95,81.01,46700.0,51.7304,51.8197,51.6793,51.7176,46700.0
2008-01-25 15:10:00,81.0,81.3,80.83,81.3,45800.0,51.7112,51.9027,51.6027,51.9027,45800.0
2008-01-25 15:15:00,81.31,81.49,81.09,81.43,44600.0,51.9091,52.024,51.7687,51.9857,44600.0
2008-01-25 15:20:00,81.43,81.58,81.33,81.36,51500.0,51.9857,52.0815,51.9219,51.941,51500.0
2008-01-25 15:25:00,81.33,81.42,81.15,81.21,36300.0,51.9219,51.9793,51.807,51.8453,36300.0
2008-01-25 15:30:00,81.21,81.27,81.0,81.2,44900.0,51.8453,51.8836,51.7112,51.8389,44900.0
2008-01-25 15:35:00,81.23,81.37,81.0,81.13,69900.0,51.858,51.9474,51.7112,51.7942,69900.0
2008-01-25 15:40:00,81.15,81.31,81.06,81.1,82900.0,51.807,51.9091,51.7495,51.775,82900.0
2008-01-25 15:45:00,81.11,81.16,80.72,80.78,196100.0,51.7814,51.8133,51.5324,51.5708,196100.0
2008-01-25 15:50:00,80.78,80.9,80.65,80.84,130900.0,51.5708,51.6474,51.4878,51.6091,130900.0
2008-01-25 15:55:00,80.82,81.05,80.7,81.02,183200.0,51.5963,51.7431,51.5197,51.724,183200.0
2008-01-28 09:30:00,80.66,81.81,80.66,81.63,49900.0,51.4941,52.2283,51.4941,52.1134,49900.0
2008-01-28 09:35:00,81.63,81.68,80.94,81.04,67600.0,52.1134,52.1453,51.6729,51.7367,67600.0
2008-01-28 09:40:00,81.09,81.19,80.94,81.1,52900.0,51.7687,51.8325,51.6729,51.775,52900.0
2008-01-28 09:45:00,81.06,81.32,80.84,81.29,74200.0,51.7495,51.9155,51.6091,51.8963,74200.0
2008-01-28 09:50:00,81.3,81.31,81.0,81.19,46200.0,51.9027,51.9091,51.7112,51.8325,46200.0
2008-01-28 09:55:00,81.22,81.25,80.91,81.01,45800.0,51.8517,51.8708,51.6537,51.7176,45800.0
2008-01-28 10:00:00,81.01,81.04,80.41,80.78,104400.0,51.7176,51.7367,51.3345,51.5708,104400.0
2008-01-28 10:05:00,80.77,81.0,80.73,80.83,51800.0,51.5644,51.7112,51.5388,51.6027,51800.0
2008-01-28 10:10:00,80.82,81.0,80.76,80.8,36400.0,51.5963,51.7112,51.558,51.5835,36400.0
2008-01-28 10:15:00,80.82,80.94,80.72,80.81,56600.0,51.5963,51.6729,51.5324,51.5899,56600.0
2008-01-28 10:20:00,80.79,81.26,80.78,81.21,70600.0,51.5771,51.8772,51.5708,51.8453,70600.0
2008-01-28 10:25:00,81.24,81.93,81.14,81.88,71500.0,51.8644,52.3049,51.8006,52.273,71500.0
2008-01-28 10:30:00,81.91,82.05,81.53,81.93,144500.0,52.2922,52.3815,52.0496,52.3049,144500.0
2008-01-28 10:35:00,81.93,82.1,81.59,81.71,89500.0,52.3049,52.4135,52.0879,52.1645,89500.0
2008-01-28 10:40:00,81.73,82.1,81.69,81.74,108300.0,52.1772,52.4135,52.1517,52.1836,108300.0
2008-01-28 10:45:00,81.75,82.43,81.74,82.37,69300.0,52.19,52.6241,52.1836,52.5858,69300.0
2008-01-28 10:50:00,82.38,82.5,82.15,82.38,84800.0,52.5922,52.6688,52.4454,52.5922,84800.0
2008-01-28 10:55:00,82.38,82.67,82.35,82.39,58800.0,52.5922,52.7773,52.5731,52.5986,58800.0
2008-01-28 11:00:00,82.39,82.6,82.29,82.53,44700.0,52.5986,52.7327,52.5348,52.688,44700.0
2008-01-28 11:05:00,82.52,82.52,82.22,82.32,29300.0,52.6816,52.6816,52.4901,52.5539,29300.0
2008-01-28 11:10:00,82.32,82.7,82.3,82.56,40400.0,52.5539,52.7965,52.5411,52.7071,40400.0
2008-01-28 11:15:00,82.54,82.61,82.17,82.22,27700.0,52.6944,52.739,52.4581,52.4901,27700.0
2008-01-28 11:20:00,82.23,82.64,82.19,82.48,54300.0,52.4964,52.7582,52.4709,52.656,54300.0
2008-01-28 11:25:00,82.48,82.67,82.41,82.56,29500.0,52.656,52.7773,52.6114,52.7071,29500.0
2008-01-28 11:30:00,82.54,83.0,82.5,82.96,43700.0,52.6944,52.988,52.6688,52.9625,43700.0
2008-01-28 11:35:00,82.95,83.05,82.86,83.02,32400.0,52.9561,53.0199,52.8986,53.0008,32400.0
2008-01-28 11:40:00,83.01,83.1,82.98,83.06,29000.0,52.9944,53.0519,52.9753,53.0263,29000.0
2008-01-28 11:45:00,83.05,83.05,82.86,82.9,23400.0,53.0199,53.0199,52.8986,52.9242,23400.0
2008-01-28 11:50:00,82.9,82.91,82.61,82.76,34300.0,52.9242,52.9306,52.739,52.8348,34300.0
2008-01-28 11:55:00,82.81,82.94,82.71,82.72,13900.0,52.8667,52.9497,52.8029,52.8093,13900.0
2008-01-28 12:00:00,82.73,82.87,82.73,82.81,14700.0,52.8157,52.905,52.8157,52.8667,14700.0
2008-01-28 12:05:00,82.82,82.84,82.48,82.57,17300.0,52.8731,52.8859,52.656,52.7135,17300.0
2008-01-28 12:10:00,82.56,82.61,82.52,82.56,12700.0,52.7071,52.739,52.6816,52.7071,12700.0
2008-01-28 12:15:00,82.56,82.57,82.42,82.51,14800.0,52.7071,52.7135,52.6177,52.6752,14800.0
2008-01-28 12:20:00,82.54,82.71,82.46,82.71,23700.0,52.6944,52.8029,52.6433,52.8029,23700.0
2008-01-28 12:25:00,82.69,82.81,82.53,82.56,29300.0,52.7901,52.8667,52.688,52.7071,29300.0
2008-01-28 12:30:00,82.58,82.87,82.57,82.75,26400.0,52.7199,52.905,52.7135,52.8284,26400.0
2008-01-28 12:35:00,82.75,82.8,82.53,82.75,31300.0,52.8284,52.8603,52.688,52.8284,31300.0
2008-01-28 12:40:00,82.72,83.1,82.69,83.06,26000.0,52.8093,53.0519,52.7901,53.0263,26000.0
2008-01-28 12:45:00,83.07,83.27,82.18,83.25,42900.0,53.0327,53.1604,52.4645,53.1476,42900.0
2008-01-28 12:50:00,83.22,83.26,82.88,82.89,13000.0,53.1285,53.154,52.9114,52.9178,13000.0
2008-01-28 12:55:00,82.89,83.15,82.89,83.1,22900.0,52.9178,53.0838,52.9178,53.0519,22900.0
2008-01-28 13:00:00,83.13,83.44,83.09,83.38,46000.0,53.071,53.2689,53.0455,53.2306,46000.0
2008-01-28 13:05:00,83.4,83.54,83.21,83.21,55800.0,53.2434,53.3328,53.1221,53.1221,55800.0
2008-01-28 13:10:00,83.21,83.5,83.2,83.32,29400.0,53.1221,53.3072,53.1157,53.1923,29400.0
2008-01-28 13:15:00,83.3,83.6,83.3,83.4,39800.0,53.1795,53.3711,53.1795,53.2434,39800.0
2008-01-28 13:20:00,83.41,83.69,83.4,83.5,40800.0,53.2498,53.4285,53.2434,53.3072,40800.0
2008-01-28 13:25:00,83.52,83.52,83.21,83.39,22800.0,53.32,53.32,53.1221,53.237,22800.0
2008-01-28 13:30:00,83.36,83.7,82.56,83.53,42300.0,53.2178,53.4349,52.7071,53.3264,42300.0
2008-01-28 13:35:00,83.53,83.57,83.43,83.43,14700.0,53.3264,53.3519,53.2625,53.2625,14700.0
2008-01-28 13:40:00,83.43,83.45,83.18,83.24,13300.0,53.2625,53.2753,53.1029,53.1412,13300.0
2008-01-28 13:45:00,83.22,83.29,83.04,83.11,14500.0,53.1285,53.1732,53.0136,53.0582,14500.0
2008-01-28 13:50:00,83.09,83.33,83.01,83.33,33400.0,53.0455,53.1987,52.9944,53.1987,33400.0
2008-01-28 13:55:00,83.29,83.41,83.18,83.28,24500.0,53.1732,53.2498,53.1029,53.1668,24500.0
2008-01-28 14:00:00,83.28,83.47,83.28,83.43,24400.0,53.1668,53.2881,53.1668,53.2625,24400.0
2008-01-28 14:05:00,83.41,83.63,82.45,83.6,35500.0,53.2498,53.3902,52.6369,53.3711,35500.0
2008-01-28 14:10:00,83.62,83.69,83.32,83.34,14300.0,53.3838,53.4285,53.1923,53.2051,14300.0
2008-01-28 14:15:00,83.33,83.59,83.22,83.53,24100.0,53.1987,53.3647,53.1285,53.3264,24100.0
2008-01-28 14:20:00,83.52,83.69,83.34,83.37,21000.0,53.32,53.4285,53.2051,53.2242,21000.0
2008-01-28 14:25:00,83.38,83.58,83.27,83.27,22800.0,53.2306,53.3583,53.1604,53.1604,22800.0
2008-01-28 14:30:00,83.27,83.64,83.26,83.61,19800.0,53.1604,53.3966,53.154,53.3775,19800.0
2008-01-28 14:35:00,83.61,83.7,83.45,83.59,24300.0,53.3775,53.4349,53.2753,53.3647,24300.0
2008-01-28 14:40:00,83.58,83.63,83.43,83.46,10900.0,53.3583,53.3902,53.2625,53.2817,10900.0
2008-01-28 14:45:00,83.45,83.55,83.08,83.1,19300.0,53.2753,53.3391,53.0391,53.0519,19300.0
2008-01-28 14:50:00,83.1,83.1,82.95,83.06,43400.0,53.0519,53.0519,52.9561,53.0263,43400.0
2008-01-28 14:55:00,83.03,83.1,82.9,82.92,18300.0,53.0072,53.0519,52.9242,52.9369,18300.0
2008-01-28 15:00:00,82.94,83.18,82.88,83.11,46000.0,52.9497,53.1029,52.9114,53.0582,46000.0
2008-01-28 15:05:00,83.13,83.2,82.72,82.78,58500.0,53.071,53.1157,52.8093,52.8476,58500.0
2008-01-28 15:10:00,82.8,82.83,82.48,82.49,39700.0,52.8603,52.8795,52.656,52.6624,39700.0
2008-01-28 15:15:00,82.49,82.86,82.43,82.55,32400.0,52.6624,52.8986,52.6241,52.7007,32400.0
2008-01-28 15:20:00,82.56,82.73,82.51,82.69,29500.0,52.7071,52.8157,52.6752,52.7901,29500.0
2008-01-28 15:25:00,82.7,82.77,82.54,82.62,53600.0,52.7965,52.8412,52.6944,52.7454,53600.0
2008-01-28 15:30:00,82.61,82.88,82.61,82.81,49800.0,52.739,52.9114,52.739,52.8667,49800.0
2008-01-28 15:35:00,82.81,83.26,82.78,83.18,37700.0,52.8667,53.154,52.8476,53.1029,37700.0
2008-01-28 15:40:00,83.2,83.66,83.2,83.63,89500.0,53.1157,53.4094,53.1157,53.3902,89500.0
2008-01-28 15:45:00,83.61,83.61,83.23,83.27,107000.0,53.3775,53.3775,53.1349,53.1604,107000.0
2008-01-28 15:50:00,83.27,83.37,83.11,83.13,121700.0,53.1604,53.2242,53.0582,53.071,121700.0
2008-01-28 15:55:00,83.14,83.54,83.13,83.54,152800.0,53.0774,53.3328,53.071,53.3328,152800.0
2008-01-29 09:30:00,83.81,83.84,83.38,83.47,47300.0,53.5051,53.5243,53.2306,53.2881,47300.0
2008-01-29 09:35:00,83.53,83.59,83.06,83.22,36200.0,53.3264,53.3647,53.0263,53.1285,36200.0
2008-01-29 09:40:00,83.25,83.25,82.87,83.03,56600.0,53.1476,53.1476,52.905,53.0072,56600.0
2008-01-29 09:45:00,83.01,83.17,82.86,83.11,48900.0,52.9944,53.0966,52.8986,53.0582,48900.0
2008-01-29 09:50:00,83.12,83.65,83.06,83.65,75100.0,53.0646,53.403,53.0263,53.403,75100.0
2008-01-29 09:55:00,83.64,83.7,83.55,83.62,74300.0,53.3966,53.4349,53.3391,53.3838,74300.0
2008-01-29 10:00:00,83.63,83.72,83.18,83.52,87000.0,53.3902,53.4477,53.1029,53.32,87000.0
2008-01-29 10:05:00,83.52,83.55,83.42,83.5,93800.0,53.32,53.3391,53.2562,53.3072,93800.0
2008-01-29 10:10:00,83.5,83.66,83.46,83.5,59000.0,53.3072,53.4094,53.2817,53.3072,59000.0
2008-01-29 10:15:00,83.53,83.85,83.5,83.67,48800.0,53.3264,53.5307,53.3072,53.4158,48800.0
2008-01-29 10:20:00,83.7,83.96,83.68,83.88,39800.0,53.4349,53.6009,53.4221,53.5498,39800.0
2008-01-29 10:25:00,83.93,84.02,83.87,83.99,28000.0,53.5817,53.6392,53.5434,53.62,28000.0
2008-01-29 10:30:00,83.95,84.08,83.92,84.0,51400.0,53.5945,53.6775,53.5754,53.6264,51400.0
2008-01-29 10:35:00,84.04,84.23,84.01,84.15,40800.0,53.652,53.7733,53.6328,53.7222,40800.0
2008-01-29 10:40:00,84.16,84.34,84.03,84.23,52000.0,53.7286,53.8435,53.6456,53.7733,52000.0
2008-01-29 10:45:00,84.24,84.26,84.0,84.12,52800.0,53.7797,53.7924,53.6264,53.703,52800.0
2008-01-29 10:50:00,84.14,84.2,84.0,84.0,38900.0,53.7158,53.7541,53.6264,53.6264,38900.0
2008-01-29 10:55:00,84.0,84.02,83.91,84.0,55400.0,53.6264,53.6392,53.569,53.6264,55400.0
2008-01-29 11:00:00,83.98,84.09,83.96,84.06,35100.0,53.6137,53.6839,53.6009,53.6647,35100.0
2008-01-29 11:05:00,84.09,84.12,83.93,84.04,34300.0,53.6839,53.703,53.5817,53.652,34300.0
2008-01-29 11:10:00,84.03,84.06,83.93,84.05,18900.0,53.6456,53.6647,53.5817,53.6584,18900.0
2008-01-29 11:15:00,84.05,84.13,83.98,84.1,32200.0,53.6584,53.7094,53.6137,53.6903,32200.0
2008-01-29 11:20:00,84.1,84.13,83.98,84.03,40800.0,53.6903,53.7094,53.6137,53.6456,40800.0
2008-01-29 11:25:00,84.04,84.1,83.98,84.04,14800.0,53.652,53.6903,53.6137,53.652,14800.0
2008-01-29 11:30:00,84.02,84.21,84.02,84.02,25000.0,53.6392,53.7605,53.6392,53.6392,25000.0
2008-01-29 11:35:00,84.01,84.12,83.95,84.05,31600.0,53.6328,53.703,53.5945,53.6584,31600.0
2008-01-29 11:40:00,84.05,84.08,83.92,84.01,37400.0,53.6584,53.6775,53.5754,53.6328,37400.0
2008-01-29 11:45:00,84.0,84.04,83.92,83.98,33100.0,53.6264,53.652,53.5754,53.6137,33100.0
2008-01-29 11:50:00,83.96,84.03,83.89,83.9,28300.0,53.6009,53.6456,53.5562,53.5626,28300.0
2008-01-29 11:55:00,83.88,83.93,83.72,83.87,42500.0,53.5498,53.5817,53.4477,53.5434,42500.0
2008-01-29 12:00:00,83.85,84.02,83.81,84.02,38800.0,53.5307,53.6392,53.5051,53.6392,38800.0
2008-01-29 12:05:00,84.0,84.02,83.7,83.75,19300.0,53.6264,53.6392,53.4349,53.4668,19300.0
2008-01-29 12:10:00,83.75,83.82,83.64,83.66,19800.0,53.4668,53.5115,53.3966,53.4094,19800.0
2008-01-29 12:15:00,83.64,83.69,83.54,83.61,11400.0,53.3966,53.4285,53.3328,53.3775,11400.0
2008-01-29 12:20:00,83.62,83.8,83.61,83.66,12500.0,53.3838,53.4987,53.3775,53.4094,12500.0
2008-01-29 12:25:00,83.66,83.66,83.27,83.43,38600.0,53.4094,53.4094,53.1604,53.2625,38600.0
2008-01-29 12:30:00,83.37,83.55,83.26,83.32,25000.0,53.2242,53.3391,53.154,53.1923,25000.0
2008-01-29 12:35:00,83.34,83.53,83.32,83.47,21400.0,53.2051,53.3264,53.1923,53.2881,21400.0
2008-01-29 12:40:00,83.44,83.54,83.37,83.42,17000.0,53.2689,53.3328,53.2242,53.2562,17000.0
2008-01-29 12:45:00,83.45,83.69,83.41,83.55,30800.0,53.2753,53.4285,53.2498,53.3391,30800.0
2008-01-29 12:50:00,83.57,83.62,83.4,83.4,10000.0,53.3519,53.3838,53.2434,53.2434,10000.0
2008-01-29 12:55:00,83.38,83.38,83.17,83.2,18100.0,53.2306,53.2306,53.0966,53.1157,18100.0
2008-01-29 13:00:00,83.21,83.39,83.16,83.2,10400.0,53.1221,53.237,53.0902,53.1157,10400.0
2008-01-29 13:05:00,83.24,83.44,83.15,83.42,31000.0,53.1412,53.2689,53.0838,53.2562,31000.0
2008-01-29 13:10:00,83.41,83.43,83.22,83.22,10800.0,53.2498,53.2625,53.1285,53.1285,10800.0
2008-01-29 13:15:00,83.21,83.32,83.14,83.26,10200.0,53.1221,53.1923,53.0774,53.154,10200.0
2008-01-29 13:20:00,83.27,83.28,83.21,83.21,4100.0,53.1604,53.1668,53.1221,53.1221,4100.0
2008-01-29 13:25:00,83.2,83.35,83.2,83.28,14900.0,53.1157,53.2115,53.1157,53.1668,14900.0
2008-01-29 13:30:00,83.25,83.4,83.23,83.33,9500.0,53.1476,53.2434,53.1349,53.1987,9500.0
2008-01-29 13:35:00,83.34,83.54,83.34,83.54,11400.0,53.2051,53.3328,53.2051,53.3328,11400.0
2008-01-29 13:40:00,83.54,83.64,83.48,83.61,26200.0,53.3328,53.3966,53.2945,53.3775,26200.0
2008-01-29 13:45:00,83.6,83.72,83.44,83.58,46200.0,53.3711,53.4477,53.2689,53.3583,46200.0
2008-01-29 13:50:00,83.54,83.55,83.38,83.41,12500.0,53.3328,53.3391,53.2306,53.2498,12500.0
2008-01-29 13:55:00,83.43,83.48,83.15,83.18,25400.0,53.2625,53.2945,53.0838,53.1029,25400.0
2008-01-29 14:00:00,83.16,83.26,83.0,83.0,29000.0,53.0902,53.154,52.988,52.988,29000.0
2008-01-29 14:05:00,83.0,83.05,82.88,82.96,15800.0,52.988,53.0199,52.9114,52.9625,15800.0
2008-01-29 14:10:00,82.96,83.08,82.87,82.99,26700.0,52.9625,53.0391,52.905,52.9816,26700.0
2008-01-29 14:15:00,82.96,83.12,82.96,83.09,8300.0,52.9625,53.0646,52.9625,53.0455,8300.0
2008-01-29 14:20:00,83.1,83.16,83.08,83.12,13600.0,53.0519,53.0902,53.0391,53.0646,13600.0
2008-01-29 14:25:00,83.12,83.24,83.12,83.24,12700.0,53.0646,53.1412,53.0646,53.1412,12700.0
2008-01-29 14:30:00,83.24,83.36,83.22,83.28,32400.0,53.1412,53.2178,53.1285,53.1668,32400.0
2008-01-29 14:35:00,83.24,84.19,83.15,83.28,19400.0,53.1412,53.7477,53.0838,53.1668,19400.0
2008-01-29 14:40:00,83.31,83.34,83.2,83.3,22500.0,53.1859,53.2051,53.1157,53.1795,22500.0
2008-01-29 14:45:00,83.34,83.34,83.2,83.27,16200.0,53.2051,53.2051,53.1157,53.1604,16200.0
2008-01-29 14:50:00,83.25,83.34,83.16,83.16,16000.0,53.1476,53.2051,53.0902,53.0902,16000.0
2008-01-29 14:55:00,83.19,83.29,83.14,83.21,26500.0,53.1093,53.1732,53.0774,53.1221,26500.0
2008-01-29 15:00:00,83.23,83.44,83.18,83.42,21700.0,53.1349,53.2689,53.1029,53.2562,21700.0
2008-01-29 15:05:00,83.41,83.6,83.41,83.6,35100.0,53.2498,53.3711,53.2498,53.3711,35100.0
2008-01-29 15:10:00,83.6,83.6,83.29,83.36,26200.0,53.3711,53.3711,53.1732,53.2178,26200.0
2008-01-29 15:15:00,83.3,83.42,83.27,83.35,36400.0,53.1795,53.2562,53.1604,53.2115,36400.0
2008-01-29 15:20:00,83.35,83.45,83.29,83.36,97200.0,53.2115,53.2753,53.1732,53.2178,97200.0
2008-01-29 15:25:00,83.37,83.37,83.17,83.27,39700.0,53.2242,53.2242,53.0966,53.1604,39700.0
2008-01-29 15:30:00,83.25,83.33,83.11,83.2,51100.0,53.1476,53.1987,53.0582,53.1157,51100.0
2008-01-29 15:35:00,83.19,83.24,83.12,83.15,54700.0,53.1093,53.1412,53.0646,53.0838,54700.0
2008-01-29 15:40:00,83.17,83.22,83.0,83.09,60600.0,53.0966,53.1285,52.988,53.0455,60600.0
2008-01-29 15:45:00,83.08,83.09,82.85,82.86,69600.0,53.0391,53.0455,52.8923,52.8986,69600.0
2008-01-29 15:50:00,82.86,83.09,82.8,82.99,106800.0,52.8986,53.0455,52.8603,52.9816,106800.0
2008-01-29 15:55:00,83.0,83.15,82.98,83.05,90800.0,52.988,53.0838,52.9753,53.0199,90800.0
2008-01-30 09:30:00,82.92,83.69,82.92,83.05,87800.0,52.9369,53.4285,52.9369,53.0199,87800.0
2008-01-30 09:35:00,83.02,83.36,83.0,83.31,35400.0,53.0008,53.2178,52.988,53.1859,35400.0
2008-01-30 09:40:00,83.35,83.92,83.29,83.53,49700.0,53.2115,53.5754,53.1732,53.3264,49700.0
2008-01-30 09:45:00,83.54,83.69,83.45,83.59,41100.0,53.3328,53.4285,53.2753,53.3647,41100.0
2008-01-30 09:50:00,83.56,84.32,83.43,84.3,38800.0,53.3455,53.8307,53.2625,53.818,38800.0
2008-01-30 09:55:00,84.31,84.46,83.83,83.84,41900.0,53.8243,53.9201,53.5179,53.5243,41900.0
2008-01-30 10:00:00,83.85,83.96,83.59,83.81,35200.0,53.5307,53.6009,53.3647,53.5051,35200.0
2008-01-30 10:05:00,83.82,83.97,83.71,83.86,20000.0,53.5115,53.6073,53.4413,53.5371,20000.0
2008-01-30 10:10:00,83.83,83.98,83.61,83.62,23400.0,53.5179,53.6137,53.3775,53.3838,23400.0
2008-01-30 10:15:00,83.63,83.74,83.51,83.51,24200.0,53.3902,53.4604,53.3136,53.3136,24200.0
2008-01-30 10:20:00,83.52,83.84,83.52,83.84,33900.0,53.32,53.5243,53.32,53.5243,33900.0
2008-01-30 10:25:00,83.81,84.01,83.78,83.94,17300.0,53.5051,53.6328,53.486,53.5881,17300.0
2008-01-30 10:30:00,83.9,83.9,83.15,83.43,68600.0,53.5626,53.5626,53.0838,53.2625,68600.0
2008-01-30 10:35:00,83.43,83.57,83.4,83.45,18400.0,53.2625,53.3519,53.2434,53.2753,18400.0
2008-01-30 10:40:00,83.47,83.67,83.46,83.62,22000.0,53.2881,53.4158,53.2817,53.3838,22000.0
2008-01-30 10:45:00,83.62,83.64,83.17,83.24,27900.0,53.3838,53.3966,53.0966,53.1412,27900.0
2008-01-30 10:50:00,83.24,83.37,83.22,83.35,21400.0,53.1412,53.2242,53.1285,53.2115,21400.0
2008-01-30 10:55:00,83.33,83.45,83.31,83.32,13400.0,53.1987,53.2753,53.1859,53.1923,13400.0
2008-01-30 11:00:00,83.32,83.41,83.17,83.19,17200.0,53.1923,53.2498,53.0966,53.1093,17200.0
2008-01-30 11:05:00,83.19,83.25,83.17,83.2,20100.0,53.1093,53.1476,53.0966,53.1157,20100.0
2008-01-30 11:10:00,83.2,83.23,83.16,83.19,27200.0,53.1157,53.1349,53.0902,53.1093,27200.0
2008-01-30 11:15:00,83.18,83.24,83.18,83.2,23000.0,53.1029,53.1412,53.1029,53.1157,23000.0
2008-01-30 11:20:00,83.21,83.24,83.17,83.2,19800.0,53.1221,53.1412,53.0966,53.1157,19800.0
2008-01-30 11:25:00,83.2,83.27,83.15,83.15,37300.0,53.1157,53.1604,53.0838,53.0838,37300.0
2008-01-30 11:30:00,83.15,83.25,83.14,83.24,19300.0,53.0838,53.1476,53.0774,53.1412,19300.0
2008-01-30 11:35:00,83.25,83.28,83.2,83.25,25300.0,53.1476,53.1668,53.1157,53.1476,25300.0
2008-01-30 11:40:00,83.25,83.28,83.18,83.2,24600.0,53.1476,53.1668,53.1029,53.1157,24600.0
2008-01-30 11:45:00,83.23,83.76,83.23,83.75,28200.0,53.1349,53.4732,53.1349,53.4668,28200.0
2008-01-30 11:50:00,83.73,83.74,83.42,83.44,31700.0,53.4541,53.4604,53.2562,53.2689,31700.0
2008-01-30 11:55:00,83.42,83.58,83.32,83.55,33500.0,53.2562,53.3583,53.1923,53.3391,33500.0
2008-01-30 12:00:00,83.53,83.53,83.26,83.45,28700.0,53.3264,53.3264,53.154,53.2753,28700.0
2008-01-30 12:05:00,83.48,83.55,83.26,83.32,23100.0,53.2945,53.3391,53.154,53.1923,23100.0
2008-01-30 12:10:00,83.3,83.45,83.3,83.37,17100.0,53.1795,53.2753,53.1795,53.2242,17100.0
2008-01-30 12:15:00,83.42,83.49,83.37,83.43,20000.0,53.2562,53.3008,53.2242,53.2625,20000.0
2008-01-30 12:20:00,83.44,83.45,83.37,83.44,14600.0,53.2689,53.2753,53.2242,53.2689,14600.0
2008-01-30 12:25:00,83.43,83.47,83.4,83.4,17500.0,53.2625,53.2881,53.2434,53.2434,17500.0
2008-01-30 12:30:00,83.4,83.49,83.4,83.45,16000.0,53.2434,53.3008,53.2434,53.2753,16000.0
2008-01-30 12:35:00,83.47,83.47,83.16,83.23,28300.0,53.2881,53.2881,53.0902,53.1349,28300.0
2008-01-30 12:40:00,83.24,83.29,83.21,83.24,19300.0,53.1412,53.1732,53.1221,53.1412,19300.0
2008-01-30 12:45:00,83.24,83.38,83.24,83.34,15700.0,53.1412,53.2306,53.1412,53.2051,15700.0
2008-01-30 12:50:00,83.34,83.45,83.33,83.45,11700.0,53.2051,53.2753,53.1987,53.2753,11700.0
2008-01-30 12:55:00,83.45,83.57,83.45,83.53,21700.0,53.2753,53.3519,53.2753,53.3264,21700.0
2008-01-30 13:00:00,83.54,83.64,83.53,83.56,14800.0,53.3328,53.3966,53.3264,53.3455,14800.0
2008-01-30 13:05:00,83.54,83.57,83.49,83.55,15800.0,53.3328,53.3519,53.3008,53.3391,15800.0
2008-01-30 13:10:00,83.55,83.75,83.55,83.72,13300.0,53.3391,53.4668,53.3391,53.4477,13300.0
2008-01-30 13:15:00,83.71,83.97,83.71,83.95,20100.0,53.4413,53.6073,53.4413,53.5945,20100.0
2008-01-30 13:20:00,83.96,83.96,83.7,83.72,15400.0,53.6009,53.6009,53.4349,53.4477,15400.0
2008-01-30 13:25:00,83.74,83.94,83.72,83.78,17400.0,53.4604,53.5881,53.4477,53.486,17400.0
2008-01-30 13:30:00,83.82,83.82,83.62,83.62,12600.0,53.5115,53.5115,53.3838,53.3838,12600.0
2008-01-30 13:35:00,83.62,83.7,83.61,83.65,13900.0,53.3838,53.4349,53.3775,53.403,13900.0
2008-01-30 13:40:00,83.67,83.87,83.62,83.85,53100.0,53.4158,53.5434,53.3838,53.5307,53100.0
2008-01-30 13:45:00,83.84,83.84,83.58,83.8,38900.0,53.5243,53.5243,53.3583,53.4987,38900.0
2008-01-30 13:50:00,83.79,83.9,83.75,83.85,30600.0,53.4924,53.5626,53.4668,53.5307,30600.0
2008-01-30 13:55:00,83.83,83.83,83.54,83.66,28600.0,53.5179,53.5179,53.3328,53.4094,28600.0
2008-01-30 14:00:00,83.6,83.69,83.51,83.64,44700.0,53.3711,53.4285,53.3136,53.3966,44700.0
2008-01-30 14:05:00,83.61,83.7,83.49,83.5,39200.0,53.3775,53.4349,53.3008,53.3072,39200.0
2008-01-30 14:10:00,83.5,83.91,83.43,83.91,26700.0,53.3072,53.569,53.2625,53.569,26700.0
2008-01-30 14:15:00,83.72,84.61,83.72,84.61,106000.0,53.4477,54.0159,53.4477,54.0159,106000.0
2008-01-30 14:20:00,84.42,84.85,84.1,84.84,85700.0,53.8946,54.1691,53.6903,54.1627,85700.0
2008-01-30 14:25:00,84.82,85.05,84.56,84.87,108000.0,54.1499,54.2968,53.9839,54.1818,108000.0
2008-01-30 14:30:00,84.9,84.98,84.55,84.69,109600.0,54.201,54.2521,53.9776,54.0669,109600.0
2008-01-30 14:35:00,84.68,85.08,84.48,85.03,125200.0,54.0606,54.3159,53.9329,54.284,125200.0
2008-01-30 14:40:00,85.05,85.2,84.86,85.09,95100.0,54.2968,54.3925,54.1755,54.3223,95100.0
2008-01-30 14:45:00,85.08,85.34,84.76,85.2,56500.0,54.3159,54.4819,54.1116,54.3925,56500.0
2008-01-30 14:50:00,85.19,85.5,85.14,85.49,51900.0,54.3861,54.584,54.3542,54.5777,51900.0
2008-01-30 14:55:00,85.5,85.65,85.14,85.59,44700.0,54.584,54.6798,54.3542,54.6415,44700.0
2008-01-30 15:00:00,85.6,86.03,85.52,86.0,72400.0,54.6479,54.9224,54.5968,54.9033,72400.0
2008-01-30 15:05:00,86.03,86.34,85.55,85.56,92000.0,54.9224,55.1203,54.616,54.6224,92000.0
2008-01-30 15:10:00,85.52,85.57,85.14,85.24,65600.0,54.5968,54.6287,54.3542,54.4181,65600.0
2008-01-30 15:15:00,85.21,85.35,84.82,85.12,75100.0,54.3989,54.4883,54.1499,54.3415,75100.0
2008-01-30 15:20:00,85.1,85.47,84.85,84.97,106800.0,54.3287,54.5649,54.1691,54.2457,106800.0
2008-01-30 15:25:00,84.98,85.3,84.84,85.2,169100.0,54.2521,54.4564,54.1627,54.3925,169100.0
2008-01-30 15:30:00,85.18,85.47,85.06,85.09,76600.0,54.3798,54.5649,54.3031,54.3223,76600.0
2008-01-30 15:35:00,85.08,85.23,84.59,84.78,134700.0,54.3159,54.4117,54.0031,54.1244,134700.0
2008-01-30 15:40:00,84.75,85.0,84.53,84.53,95800.0,54.1052,54.2648,53.9648,53.9648,95800.0
2008-01-30 15:45:00,84.54,84.96,84.27,84.9,128200.0,53.9712,54.2393,53.7988,54.201,128200.0
2008-01-30 15:50:00,84.91,84.95,84.2,84.21,160300.0,54.2074,54.2329,53.7541,53.7605,160300.0
2008-01-30 15:55:00,84.21,84.49,83.97,84.2,153400.0,53.7605,53.9393,53.6073,53.7541,153400.0
2008-01-31 09:30:00,83.04,83.37,81.65,82.08,85400.0,53.0136,53.2242,52.1262,52.4007,85400.0
2008-01-31 09:35:00,82.12,82.62,82.05,82.62,40200.0,52.4262,52.7454,52.3815,52.7454,40200.0
2008-01-31 09:40:00,82.58,82.64,82.2,82.22,39300.0,52.7199,52.7582,52.4773,52.4901,39300.0
2008-01-31 09:45:00,82.21,82.63,82.09,82.57,44100.0,52.4837,52.7518,52.4071,52.7135,44100.0
2008-01-31 09:50:00,82.54,82.71,82.38,82.51,52300.0,52.6944,52.8029,52.5922,52.6752,52300.0
2008-01-31 09:55:00,82.53,83.0,82.44,82.89,63400.0,52.688,52.988,52.6305,52.9178,63400.0
2008-01-31 10:00:00,82.88,82.9,82.3,82.67,57200.0,52.9114,52.9242,52.5411,52.7773,57200.0
2008-01-31 10:05:00,82.74,83.01,82.68,82.94,40200.0,52.822,52.9944,52.7837,52.9497,40200.0
2008-01-31 10:10:00,82.94,83.02,82.68,82.9,34800.0,52.9497,53.0008,52.7837,52.9242,34800.0
2008-01-31 10:15:00,82.89,82.9,82.61,82.64,24800.0,52.9178,52.9242,52.739,52.7582,24800.0
2008-01-31 10:20:00,82.64,82.78,82.6,82.65,21000.0,52.7582,52.8476,52.7327,52.7646,21000.0
2008-01-31 10:25:00,82.62,83.05,82.62,82.95,26200.0,52.7454,53.0199,52.7454,52.9561,26200.0
2008-01-31 10:30:00,83.08,83.22,82.91,83.02,42100.0,53.0391,53.1285,52.9306,53.0008,42100.0
2008-01-31 10:35:00,83.04,83.09,82.77,82.88,62200.0,53.0136,53.0455,52.8412,52.9114,62200.0
2008-01-31 10:40:00,82.9,82.94,82.8,82.87,26400.0,52.9242,52.9497,52.8603,52.905,26400.0
2008-01-31 10:45:00,82.83,83.01,82.79,82.92,25300.0,52.8795,52.9944,52.854,52.9369,25300.0
2008-01-31 10:50:00,82.93,82.99,82.69,82.87,55000.0,52.9433,52.9816,52.7901,52.905,55000.0
2008-01-31 10:55:00,82.86,83.25,82.7,83.23,37700.0,52.8986,53.1476,52.7965,53.1349,37700.0
2008-01-31 11:00:00,83.25,83.31,83.01,83.07,22000.0,53.1476,53.1859,52.9944,53.0327,22000.0
2008-01-31 11:05:00,83.08,83.08,82.69,82.73,28300.0,53.0391,53.0391,52.7901,52.8157,28300.0
2008-01-31 11:10:00,82.73,82.75,82.55,82.73,22600.0,52.8157,52.8284,52.7007,52.8157,22600.0
2008-01-31 11:15:00,82.78,82.97,82.71,82.89,19000.0,52.8476,52.9689,52.8029,52.9178,19000.0
2008-01-31 11:20:00,82.88,83.01,82.83,82.93,17600.0,52.9114,52.9944,52.8795,52.9433,17600.0
2008-01-31 11:25:00,82.9,83.71,82.9,83.59,32100.0,52.9242,53.4413,52.9242,53.3647,32100.0
2008-01-31 11:30:00,83.58,83.65,83.17,83.25,26000.0,53.3583,53.403,53.0966,53.1476,26000.0
2008-01-31 11:35:00,83.27,83.28,83.11,83.23,18200.0,53.1604,53.1668,53.0582,53.1349,18200.0
2008-01-31 11:40:00,83.25,83.76,83.18,83.76,57000.0,53.1476,53.4732,53.1029,53.4732,57000.0
2008-01-31 11:45:00,83.76,84.0,83.71,83.98,23100.0,53.4732,53.6264,53.4413,53.6137,23100.0
2008-01-31 11:50:00,83.98,84.63,83.87,84.51,69200.0,53.6137,54.0286,53.5434,53.952,69200.0
2008-01-31 11:55:00,84.52,84.55,83.92,84.07,54500.0,53.9584,53.9776,53.5754,53.6711,54500.0
2008-01-31 12:00:00,84.09,84.36,84.07,84.32,50300.0,53.6839,53.8563,53.6711,53.8307,50300.0
2008-01-31 12:05:00,84.3,84.36,83.94,84.01,39800.0,53.818,53.8563,53.5881,53.6328,39800.0
2008-01-31 12:10:00,84.02,84.17,83.81,83.91,63100.0,53.6392,53.735,53.5051,53.569,63100.0
2008-01-31 12:15:00,83.91,83.95,83.71,83.93,51000.0,53.569,53.5945,53.4413,53.5817,51000.0
2008-01-31 12:20:00,83.88,84.14,83.88,83.96,30500.0,53.5498,53.7158,53.5498,53.6009,30500.0
2008-01-31 12:25:00,83.96,84.16,83.8,84.16,64200.0,53.6009,53.7286,53.4987,53.7286,64200.0
2008-01-31 12:30:00,84.16,84.3,83.99,84.07,39800.0,53.7286,53.818,53.62,53.6711,39800.0
2008-01-31 12:35:00,84.08,84.09,83.92,84.07,32100.0,53.6775,53.6839,53.5754,53.6711,32100.0
2008-01-31 12:40:00,84.07,84.15,83.78,84.1,14300.0,53.6711,53.7222,53.486,53.6903,14300.0
2008-01-31 12:45:00,84.01,84.21,83.98,84.03,14500.0,53.6328,53.7605,53.6137,53.6456,14500.0
2008-01-31 12:50:00,84.0,84.02,83.5,83.52,19800.0,53.6264,53.6392,53.3072,53.32,19800.0
2008-01-31 12:55:00,83.53,83.85,83.45,83.79,20000.0,53.3264,53.5307,53.2753,53.4924,20000.0
2008-01-31 13:00:00,83.81,83.91,83.59,83.6,23800.0,53.5051,53.569,53.3647,53.3711,23800.0
2008-01-31 13:05:00,83.57,83.7,83.32,83.53,23000.0,53.3519,53.4349,53.1923,53.3264,23000.0
2008-01-31 13:10:00,83.53,83.78,83.53,83.69,26900.0,53.3264,53.486,53.3264,53.4285,26900.0
2008-01-31 13:15:00,83.68,83.75,83.51,83.71,17500.0,53.4221,53.4668,53.3136,53.4413,17500.0
2008-01-31 13:20:00,83.73,83.77,83.53,83.63,10800.0,53.4541,53.4796,53.3264,53.3902,10800.0
2008-01-31 13:25:00,83.61,83.94,83.61,83.88,22800.0,53.3775,53.5881,53.3775,53.5498,22800.0
2008-01-31 13:30:00,83.85,83.95,83.75,83.93,15400.0,53.5307,53.5945,53.4668,53.5817,15400.0
2008-01-31 13:35:00,83.93,84.05,83.89,84.03,12600.0,53.5817,53.6584,53.5562,53.6456,12600.0
2008-01-31 13:40:00,84.0,84.25,83.99,84.18,17500.0,53.6264,53.786,53.62,53.7413,17500.0
2008-01-31 13:45:00,84.2,84.4,84.16,84.36,25500.0,53.7541,53.8818,53.7286,53.8563,25500.0
2008-01-31 13:50:00,84.38,84.38,84.14,84.18,19200.0,53.869,53.869,53.7158,53.7413,19200.0
2008-01-31 13:55:00,84.14,84.18,84.0,84.01,11600.0,53.7158,53.7413,53.6264,53.6328,11600.0
2008-01-31 14:00:00,84.06,84.26,83.96,84.14,23900.0,53.6647,53.7924,53.6009,53.7158,23900.0
2008-01-31 14:05:00,84.13,84.26,83.96,84.05,20800.0,53.7094,53.7924,53.6009,53.6584,20800.0
2008-01-31 14:10:00,84.13,84.4,84.01,84.31,24200.0,53.7094,53.8818,53.6328,53.8243,24200.0
2008-01-31 14:15:00,84.29,84.4,84.22,84.4,15300.0,53.8116,53.8818,53.7669,53.8818,15300.0
2008-01-31 14:20:00,84.4,84.42,83.98,84.07,34100.0,53.8818,53.8946,53.6137,53.6711,34100.0
2008-01-31 14:25:00,84.04,84.2,83.91,84.0,15900.0,53.652,53.7541,53.569,53.6264,15900.0
2008-01-31 14:30:00,83.98,84.14,83.95,84.08,23300.0,53.6137,53.7158,53.5945,53.6775,23300.0
2008-01-31 14:35:00,84.12,84.24,83.9,84.01,29300.0,53.703,53.7797,53.5626,53.6328,29300.0
2008-01-31 14:40:00,83.99,84.19,83.89,84.09,31200.0,53.62,53.7477,53.5562,53.6839,31200.0
2008-01-31 14:45:00,84.09,84.4,84.04,84.31,30700.0,53.6839,53.8818,53.652,53.8243,30700.0
2008-01-31 14:50:00,84.32,84.44,84.06,84.12,40600.0,53.8307,53.9073,53.6647,53.703,40600.0
2008-01-31 14:55:00,84.1,84.47,84.07,84.47,25400.0,53.6903,53.9265,53.6711,53.9265,25400.0
2008-01-31 15:00:00,84.45,84.55,84.25,84.36,45800.0,53.9137,53.9776,53.786,53.8563,45800.0
2008-01-31 15:05:00,84.34,84.63,84.27,84.54,42600.0,53.8435,54.0286,53.7988,53.9712,42600.0
2008-01-31 15:10:00,84.6,84.83,84.47,84.81,39000.0,54.0095,54.1563,53.9265,54.1435,39000.0
2008-01-31 15:15:00,84.82,84.84,84.5,84.6,35500.0,54.1499,54.1627,53.9456,54.0095,35500.0
2008-01-31 15:20:00,84.59,84.9,84.46,84.9,44100.0,54.0031,54.201,53.9201,54.201,44100.0
2008-01-31 15:25:00,84.9,85.14,84.89,85.12,44200.0,54.201,54.3542,54.1946,54.3415,44200.0
2008-01-31 15:30:00,85.09,85.23,84.96,84.96,70700.0,54.3223,54.4117,54.2393,54.2393,70700.0
2008-01-31 15:35:00,84.97,85.15,84.8,85.11,69700.0,54.2457,54.3606,54.1372,54.3351,69700.0
2008-01-31 15:40:00,85.1,85.5,85.08,85.33,81400.0,54.3287,54.584,54.3159,54.4755,81400.0
2008-01-31 15:45:00,85.31,85.68,85.27,85.65,84500.0,54.4627,54.699,54.4372,54.6798,84500.0
2008-01-31 15:50:00,85.64,85.72,84.7,84.88,129200.0,54.6734,54.7245,54.0733,54.1882,129200.0
2008-01-31 15:55:00,84.87,85.22,84.7,84.95,126000.0,54.1818,54.4053,54.0733,54.2329,126000.0
2008-02-01 09:30:00,84.84,85.47,84.84,85.14,89500.0,54.1627,54.5649,54.1627,54.3542,89500.0
2008-02-01 09:35:00,85.16,85.24,84.82,84.89,51300.0,54.367,54.4181,54.1499,54.1946,51300.0
2008-02-01 09:40:00,84.89,85.06,84.77,84.86,51800.0,54.1946,54.3031,54.118,54.1755,51800.0
2008-02-01 09:45:00,84.86,85.52,84.8,85.44,45100.0,54.1755,54.5968,54.1372,54.5457,45100.0
2008-02-01 09:50:00,85.44,85.61,85.29,85.39,48900.0,54.5457,54.6543,54.45,54.5138,48900.0
2008-02-01 09:55:00,85.41,85.78,85.41,85.72,52900.0,54.5266,54.7628,54.5266,54.7245,52900.0
2008-02-01 10:00:00,85.72,86.88,85.72,86.86,130900.0,54.7245,55.4651,54.7245,55.4523,130900.0
2008-02-01 10:05:00,86.86,87.1,86.8,86.82,117400.0,55.4523,55.6055,55.414,55.4267,117400.0
2008-02-01 10:10:00,86.84,86.97,86.66,86.81,53100.0,55.4395,55.5225,55.3246,55.4204,53100.0
2008-02-01 10:15:00,86.78,86.9,86.6,86.67,69500.0,55.4012,55.4778,55.2863,55.331,69500.0
2008-02-01 10:20:00,86.7,86.82,86.55,86.73,57900.0,55.3501,55.4267,55.2544,55.3693,57900.0
2008-02-01 10:25:00,86.66,86.72,86.28,86.5,50800.0,55.3246,55.3629,55.082,55.2225,50800.0
2008-02-01 10:30:00,86.49,86.49,86.05,86.32,74900.0,55.2161,55.2161,54.9352,55.1075,74900.0
2008-02-01 10:35:00,86.32,86.73,86.32,86.73,43600.0,55.1075,55.3693,55.1075,55.3693,43600.0
2008-02-01 10:40:00,86.73,86.79,86.35,86.38,41100.0,55.3693,55.4076,55.1267,55.1458,41100.0
2008-02-01 10:45:00,86.37,86.58,86.15,86.42,50800.0,55.1395,55.2735,54.999,55.1714,50800.0
2008-02-01 10:50:00,86.43,86.7,86.37,86.47,46300.0,55.1778,55.3501,55.1395,55.2033,46300.0
2008-02-01 10:55:00,86.47,86.54,86.16,86.28,46800.0,55.2033,55.248,55.0054,55.082,46800.0
2008-02-01 11:00:00,86.28,86.4,86.15,86.23,57300.0,55.082,55.1586,54.999,55.0501,57300.0
2008-02-01 11:05:00,86.21,86.25,85.82,85.92,61500.0,55.0373,55.0629,54.7883,54.8522,61500.0
2008-02-01 11:10:00,85.9,86.33,85.76,86.31,41800.0,54.8394,55.1139,54.75,55.1012,41800.0
2008-02-01 11:15:00,86.34,86.43,85.95,85.98,60900.0,55.1203,55.1778,54.8713,54.8905,60900.0
2008-02-01 11:20:00,85.95,86.19,85.9,86.19,53300.0,54.8713,55.0245,54.8394,55.0245,53300.0
2008-02-01 11:25:00,86.19,86.48,86.17,86.47,35300.0,55.0245,55.2097,55.0118,55.2033,35300.0
2008-02-01 11:30:00,86.43,86.56,86.31,86.51,42100.0,55.1778,55.2608,55.1012,55.2288,42100.0
2008-02-01 11:35:00,86.49,86.65,86.48,86.65,23700.0,55.2161,55.3182,55.2097,55.3182,23700.0
2008-02-01 11:40:00,86.65,86.67,86.51,86.67,30300.0,55.3182,55.331,55.2288,55.331,30300.0
2008-02-01 11:45:00,86.68,86.8,86.55,86.8,30900.0,55.3374,55.414,55.2544,55.414,30900.0
2008-02-01 11:50:00,86.82,86.9,86.61,86.77,39800.0,55.4267,55.4778,55.2927,55.3948,39800.0
2008-02-01 11:55:00,86.77,86.9,86.62,86.78,32200.0,55.3948,55.4778,55.2991,55.4012,32200.0
2008-02-01 12:00:00,86.77,86.77,86.41,86.63,25300.0,55.3948,55.3948,55.165,55.3054,25300.0
2008-02-01 12:05:00,86.62,86.72,86.45,86.54,31400.0,55.2991,55.3629,55.1905,55.248,31400.0
2008-02-01 12:10:00,86.51,86.59,86.18,86.27,28400.0,55.2288,55.2799,55.0182,55.0756,28400.0
2008-02-01 12:15:00,86.23,86.34,86.0,86.08,31400.0,55.0501,55.1203,54.9033,54.9543,31400.0
2008-02-01 12:20:00,86.04,86.18,85.88,85.98,40200.0,54.9288,55.0182,54.8266,54.8905,40200.0
2008-02-01 12:25:00,86.0,86.08,85.74,85.77,43800.0,54.9033,54.9543,54.7373,54.7564,43800.0
2008-02-01 12:30:00,85.74,85.76,85.55,85.71,23200.0,54.7373,54.75,54.616,54.7181,23200.0
2008-02-01 12:35:00,85.73,85.81,85.5,85.56,32900.0,54.7309,54.782,54.584,54.6224,32900.0
2008-02-01 12:40:00,85.58,85.72,85.56,85.66,20900.0,54.6351,54.7245,54.6224,54.6862,20900.0
2008-02-01 12:45:00,85.66,85.73,85.59,85.66,22700.0,54.6862,54.7309,54.6415,54.6862,22700.0
2008-02-01 12:50:00,85.64,85.72,85.46,85.49,25700.0,54.6734,54.7245,54.5585,54.5777,25700.0
2008-02-01 12:55:00,85.51,85.69,85.49,85.6,23600.0,54.5904,54.7053,54.5777,54.6479,23600.0
2008-02-01 13:00:00,85.59,85.93,85.58,85.83,23100.0,54.6415,54.8586,54.6351,54.7947,23100.0
2008-02-01 13:05:00,85.82,86.0,85.61,85.83,38400.0,54.7883,54.9033,54.6543,54.7947,38400.0
2008-02-01 13:10:00,85.85,85.98,85.74,85.79,23200.0,54.8075,54.8905,54.7373,54.7692,23200.0
2008-02-01 13:15:00,85.8,86.03,85.79,85.85,28900.0,54.7756,54.9224,54.7692,54.8075,28900.0
2008-02-01 13:20:00,85.84,86.21,85.8,85.99,39100.0,54.8011,55.0373,54.7756,54.8969,39100.0
2008-02-01 13:25:00,85.98,86.1,85.88,85.96,15800.0,54.8905,54.9671,54.8266,54.8777,15800.0
2008-02-01 13:30:00,85.96,86.2,85.91,86.01,25300.0,54.8777,55.0309,54.8458,54.9096,25300.0
2008-02-01 13:35:00,85.97,86.08,85.72,86.02,18000.0,54.8841,54.9543,54.7245,54.916,18000.0
2008-02-01 13:40:00,86.01,86.03,85.94,85.98,18900.0,54.9096,54.9224,54.8649,54.8905,18900.0
2008-02-01 13:45:00,85.97,86.11,85.96,86.04,25800.0,54.8841,54.9735,54.8777,54.9288,25800.0
2008-02-01 13:50:00,86.03,86.13,85.92,86.0,19500.0,54.9224,54.9862,54.8522,54.9033,19500.0
2008-02-01 13:55:00,85.99,86.1,85.73,85.81,26800.0,54.8969,54.9671,54.7309,54.782,26800.0
2008-02-01 14:00:00,85.8,85.82,85.68,85.78,28800.0,54.7756,54.7883,54.699,54.7628,28800.0
2008-02-01 14:05:00,85.77,86.0,85.7,86.0,18200.0,54.7564,54.9033,54.7117,54.9033,18200.0
2008-02-01 14:10:00,86.01,86.13,85.98,86.09,36000.0,54.9096,54.9862,54.8905,54.9607,36000.0
2008-02-01 14:15:00,86.07,86.13,85.96,86.05,25400.0,54.9479,54.9862,54.8777,54.9352,25400.0
2008-02-01 14:20:00,86.06,86.15,85.97,86.02,58600.0,54.9416,54.999,54.8841,54.916,58600.0
2008-02-01 14:25:00,86.0,86.18,85.93,85.99,63000.0,54.9033,55.0182,54.8586,54.8969,63000.0
2008-02-01 14:30:00,85.99,86.2,85.97,86.18,48400.0,54.8969,55.0309,54.8841,55.0182,48400.0
2008-02-01 14:35:00,86.2,86.59,86.15,86.58,80100.0,55.0309,55.2799,54.999,55.2735,80100.0
2008-02-01 14:40:00,86.59,86.61,86.52,86.55,40900.0,55.2799,55.2927,55.2352,55.2544,40900.0
2008-02-01 14:45:00,86.55,86.57,86.49,86.54,48300.0,55.2544,55.2671,55.2161,55.248,48300.0
2008-02-01 14:50:00,86.56,86.75,86.54,86.71,26800.0,55.2608,55.3821,55.248,55.3565,26800.0
2008-02-01 14:55:00,86.71,86.82,86.62,86.74,41400.0,55.3565,55.4267,55.2991,55.3757,41400.0
2008-02-01 15:00:00,86.71,86.89,86.68,86.82,56600.0,55.3565,55.4714,55.3374,55.4267,56600.0
2008-02-01 15:05:00,86.82,87.02,86.79,87.0,62300.0,55.4267,55.5544,55.4076,55.5417,62300.0
2008-02-01 15:10:00,87.0,87.07,86.95,86.98,62000.0,55.5417,55.5864,55.5097,55.5289,62000.0
2008-02-01 15:15:00,86.98,87.03,86.66,86.8,47400.0,55.5289,55.5608,55.3246,55.414,47400.0
2008-02-01 15:20:00,86.8,86.84,86.65,86.73,40500.0,55.414,55.4395,55.3182,55.3693,40500.0
2008-02-01 15:25:00,86.73,87.0,86.73,86.78,45700.0,55.3693,55.5417,55.3693,55.4012,45700.0
2008-02-01 15:30:00,86.79,86.89,86.72,86.8,33700.0,55.4076,55.4714,55.3629,55.414,33700.0
2008-02-01 15:35:00,86.8,86.84,86.66,86.66,36400.0,55.414,55.4395,55.3246,55.3246,36400.0
2008-02-01 15:40:00,86.67,86.8,86.67,86.76,54200.0,55.331,55.414,55.331,55.3884,54200.0
2008-02-01 15:45:00,86.75,86.77,86.56,86.77,68200.0,55.3821,55.3948,55.2608,55.3948,68200.0
2008-02-01 15:50:00,86.79,86.83,86.66,86.72,51000.0,55.4076,55.4331,55.3246,55.3629,51000.0
2008-02-01 15:55:00,86.72,86.75,86.57,86.73,83200.0,55.3629,55.3821,55.2671,55.3693,83200.0
2008-02-04 09:30:00,86.77,87.2,86.45,87.16,51000.0,55.3948,55.6693,55.1905,55.6438,51000.0
2008-02-04 09:35:00,87.0,87.49,87.0,87.26,39800.0,55.5417,55.8545,55.5417,55.7076,39800.0
2008-02-04 09:40:00,87.23,87.32,86.77,87.2,25200.0,55.6885,55.746,55.3948,55.6693,25200.0
2008-02-04 09:45:00,87.17,87.3,87.0,87.17,38700.0,55.6502,55.7332,55.5417,55.6502,38700.0
2008-02-04 09:50:00,87.13,87.13,86.26,86.75,63500.0,55.6247,55.6247,55.0692,55.3821,63500.0
2008-02-04 09:55:00,86.77,87.2,86.25,86.35,62200.0,55.3948,55.6693,55.0629,55.1267,62200.0
2008-02-04 10:00:00,86.36,86.51,86.04,86.14,23600.0,55.1331,55.2288,54.9288,54.9926,23600.0
2008-02-04 10:05:00,86.13,86.25,86.0,86.03,26600.0,54.9862,55.0629,54.9033,54.9224,26600.0
2008-02-04 10:10:00,86.03,86.32,86.0,86.23,14800.0,54.9224,55.1075,54.9033,55.0501,14800.0
2008-02-04 10:15:00,86.24,86.5,86.19,86.5,16300.0,55.0565,55.2225,55.0245,55.2225,16300.0
2008-02-04 10:20:00,86.5,86.68,86.35,86.51,21900.0,55.2225,55.3374,55.1267,55.2288,21900.0
2008-02-04 10:25:00,86.52,86.65,86.4,86.61,10000.0,55.2352,55.3182,55.1586,55.2927,10000.0
2008-02-04 10:30:00,86.58,86.6,86.38,86.45,12800.0,55.2735,55.2863,55.1458,55.1905,12800.0
2008-02-04 10:35:00,86.45,86.63,86.33,86.54,12900.0,55.1905,55.3054,55.1139,55.248,12900.0
2008-02-04 10:40:00,86.52,86.75,86.49,86.75,8600.0,55.2352,55.3821,55.2161,55.3821,8600.0
2008-02-04 10:45:00,86.75,86.9,86.74,86.82,18800.0,55.3821,55.4778,55.3757,55.4267,18800.0
2008-02-04 10:50:00,86.78,86.93,86.71,86.86,24400.0,55.4012,55.497,55.3565,55.4523,24400.0
2008-02-04 10:55:00,86.89,87.07,86.81,86.97,13200.0,55.4714,55.5864,55.4204,55.5225,13200.0
2008-02-04 11:00:00,86.96,87.08,86.94,86.99,11200.0,55.5161,55.5927,55.5034,55.5353,11200.0
2008-02-04 11:05:00,86.95,87.15,86.8,87.04,16900.0,55.5097,55.6374,55.414,55.5672,16900.0
2008-02-04 11:10:00,86.99,87.25,86.89,87.24,15400.0,55.5353,55.7013,55.4714,55.6949,15400.0
2008-02-04 11:15:00,87.22,87.3,87.11,87.3,16800.0,55.6821,55.7332,55.6119,55.7332,16800.0
2008-02-04 11:20:00,87.3,87.34,87.11,87.16,19100.0,55.7332,55.7587,55.6119,55.6438,19100.0
2008-02-04 11:25:00,87.14,87.39,87.14,87.33,15100.0,55.631,55.7906,55.631,55.7523,15100.0
2008-02-04 11:30:00,87.32,87.49,87.32,87.48,12400.0,55.746,55.8545,55.746,55.8481,12400.0
2008-02-04 11:35:00,87.47,87.5,87.32,87.49,17600.0,55.8417,55.8609,55.746,55.8545,17600.0
2008-02-04 11:40:00,87.46,87.55,87.4,87.53,15200.0,55.8353,55.8928,55.797,55.88,15200.0
2008-02-04 11:45:00,87.5,87.53,87.46,87.49,12000.0,55.8609,55.88,55.8353,55.8545,12000.0
2008-02-04 11:50:00,87.5,87.63,87.47,87.54,12400.0,55.8609,55.9439,55.8417,55.8864,12400.0
2008-02-04 11:55:00,87.54,87.62,87.41,87.47,11900.0,55.8864,55.9375,55.8034,55.8417,11900.0
2008-02-04 12:00:00,87.47,87.57,87.4,87.41,9300.0,55.8417,55.9056,55.797,55.8034,9300.0
2008-02-04 12:05:00,87.41,87.55,87.41,87.53,7100.0,55.8034,55.8928,55.8034,55.88,7100.0
2008-02-04 12:10:00,87.51,87.6,87.48,87.51,8400.0,55.8673,55.9247,55.8481,55.8673,8400.0
2008-02-04 12:15:00,87.52,87.59,87.5,87.55,6300.0,55.8736,55.9183,55.8609,55.8928,6300.0
2008-02-04 12:20:00,87.59,87.59,87.3,87.35,12000.0,55.9183,55.9183,55.7332,55.7651,12000.0
2008-02-04 12:25:00,87.36,87.45,87.23,87.3,24800.0,55.7715,55.8289,55.6885,55.7332,24800.0
2008-02-04 12:30:00,87.31,87.46,87.25,87.46,10200.0,55.7396,55.8353,55.7013,55.8353,10200.0
2008-02-04 12:35:00,87.47,87.55,87.35,87.52,14100.0,55.8417,55.8928,55.7651,55.8736,14100.0
2008-02-04 12:40:00,87.53,87.7,87.52,87.67,22500.0,55.88,55.9885,55.8736,55.9694,22500.0
2008-02-04 12:45:00,87.68,87.72,87.67,87.69,17200.0,55.9758,56.0013,55.9694,55.9822,17200.0
2008-02-04 12:50:00,87.69,87.71,87.56,87.64,15100.0,55.9822,55.9949,55.8992,55.9502,15100.0
2008-02-04 12:55:00,87.65,87.84,87.55,87.66,29900.0,55.9566,56.0779,55.8928,55.963,29900.0
2008-02-04 13:00:00,87.65,87.72,87.54,87.54,20000.0,55.9566,56.0013,55.8864,55.8864,20000.0
2008-02-04 13:05:00,87.53,87.62,87.34,87.5,19400.0,55.88,55.9375,55.7587,55.8609,19400.0
2008-02-04 13:10:00,87.5,87.67,87.35,87.53,14400.0,55.8609,55.9694,55.7651,55.88,14400.0
2008-02-04 13:15:00,87.55,87.69,87.54,87.63,9600.0,55.8928,55.9822,55.8864,55.9439,9600.0
2008-02-04 13:20:00,87.64,87.68,87.5,87.61,20200.0,55.9502,55.9758,55.8609,55.9311,20200.0
2008-02-04 13:25:00,87.59,87.61,87.45,87.58,7500.0,55.9183,55.9311,55.8289,55.9119,7500.0
2008-02-04 13:30:00,87.6,87.79,87.57,87.69,16000.0,55.9247,56.046,55.9056,55.9822,16000.0
2008-02-04 13:35:00,87.67,87.9,87.64,87.85,18900.0,55.9694,56.1162,55.9502,56.0843,18900.0
2008-02-04 13:40:00,87.84,87.96,87.79,87.92,20200.0,56.0779,56.1545,56.046,56.129,20200.0
2008-02-04 13:45:00,87.91,87.99,87.89,87.94,13300.0,56.1226,56.1737,56.1098,56.1418,13300.0
2008-02-04 13:50:00,87.94,88.0,87.81,87.96,23900.0,56.1418,56.1801,56.0588,56.1545,23900.0
2008-02-04 13:55:00,87.96,87.99,87.9,87.96,9000.0,56.1545,56.1737,56.1162,56.1545,9000.0
2008-02-04 14:00:00,87.96,87.96,87.8,87.87,24300.0,56.1545,56.1545,56.0524,56.0971,24300.0
2008-02-04 14:05:00,87.87,87.9,87.73,87.78,18300.0,56.0971,56.1162,56.0077,56.0396,18300.0
2008-02-04 14:10:00,87.76,87.89,87.73,87.81,20500.0,56.0269,56.1098,56.0077,56.0588,20500.0
2008-02-04 14:15:00,87.8,87.98,87.78,87.98,14000.0,56.0524,56.1673,56.0396,56.1673,14000.0
2008-02-04 14:20:00,87.97,88.04,87.85,88.02,19600.0,56.1609,56.2056,56.0843,56.1928,19600.0
2008-02-04 14:25:00,88.04,88.07,87.94,88.03,16900.0,56.2056,56.2248,56.1418,56.1992,16900.0
2008-02-04 14:30:00,88.0,88.0,87.75,87.83,20400.0,56.1801,56.1801,56.0205,56.0715,20400.0
2008-02-04 14:35:00,87.8,87.83,87.61,87.63,18900.0,56.0524,56.0715,55.9311,55.9439,18900.0
2008-02-04 14:40:00,87.61,87.9,87.61,87.86,16500.0,55.9311,56.1162,55.9311,56.0907,16500.0
2008-02-04 14:45:00,87.86,87.93,87.75,87.84,12000.0,56.0907,56.1354,56.0205,56.0779,12000.0
2008-02-04 14:50:00,87.81,87.87,87.68,87.73,16700.0,56.0588,56.0971,55.9758,56.0077,16700.0
2008-02-04 14:55:00,87.71,87.86,87.66,87.82,14800.0,55.9949,56.0907,55.963,56.0652,14800.0
2008-02-04 15:00:00,87.81,87.95,87.73,87.95,27400.0,56.0588,56.1482,56.0077,56.1482,27400.0
2008-02-04 15:05:00,87.9,88.14,87.88,88.07,50100.0,56.1162,56.2694,56.1035,56.2248,50100.0
2008-02-04 15:10:00,88.06,88.15,87.94,88.15,28300.0,56.2184,56.2758,56.1418,56.2758,28300.0
2008-02-04 15:15:00,88.12,88.15,87.9,87.95,38800.0,56.2567,56.2758,56.1162,56.1482,38800.0
2008-02-04 15:20:00,87.96,88.05,87.92,87.98,45400.0,56.1545,56.212,56.129,56.1673,45400.0
2008-02-04 15:25:00,87.99,87.99,87.72,87.73,62700.0,56.1737,56.1737,56.0013,56.0077,62700.0
2008-02-04 15:30:00,87.73,87.83,87.61,87.64,52100.0,56.0077,56.0715,55.9311,55.9502,52100.0
2008-02-04 15:35:00,87.63,87.74,87.63,87.69,33400.0,55.9439,56.0141,55.9439,55.9822,33400.0
2008-02-04 15:40:00,87.68,87.75,87.54,87.54,74100.0,55.9758,56.0205,55.8864,55.8864,74100.0
2008-02-04 15:45:00,87.54,87.64,87.49,87.5,46800.0,55.8864,55.9502,55.8545,55.8609,46800.0
2008-02-04 15:50:00,87.5,87.52,87.35,87.44,59200.0,55.8609,55.8736,55.7651,55.8226,59200.0
2008-02-04 15:55:00,87.43,87.45,87.18,87.44,87200.0,55.8162,55.8289,55.6566,55.8226,87200.0
2008-02-05 09:30:00,85.01,86.44,85.01,85.7,55800.0,54.2712,55.1842,54.2712,54.7117,55800.0
2008-02-05 09:35:00,85.76,85.87,85.26,85.37,43800.0,54.75,54.8203,54.4308,54.5011,43800.0
2008-02-05 09:40:00,85.33,85.6,85.25,85.34,44000.0,54.4755,54.6479,54.4244,54.4819,44000.0
2008-02-05 09:45:00,85.36,85.49,85.15,85.26,27200.0,54.4947,54.5777,54.3606,54.4308,27200.0
2008-02-05 09:50:00,85.27,85.82,85.27,85.78,42600.0,54.4372,54.7883,54.4372,54.7628,42600.0
2008-02-05 09:55:00,85.81,86.19,85.81,86.05,59200.0,54.782,55.0245,54.782,54.9352,59200.0
2008-02-05 10:00:00,86.03,86.03,85.79,85.93,35800.0,54.9224,54.9224,54.7692,54.8586,35800.0
2008-02-05 10:05:00,85.93,86.09,85.78,85.91,22200.0,54.8586,54.9607,54.7628,54.8458,22200.0
2008-02-05 10:10:00,85.91,86.08,85.7,86.04,31200.0,54.8458,54.9543,54.7117,54.9288,31200.0
2008-02-05 10:15:00,86.04,86.51,85.93,86.36,92200.0,54.9288,55.2288,54.8586,55.1331,92200.0
2008-02-05 10:20:00,86.37,86.72,86.34,86.57,86200.0,55.1395,55.3629,55.1203,55.2671,86200.0
2008-02-05 10:25:00,86.55,87.0,86.55,87.0,54600.0,55.2544,55.5417,55.2544,55.5417,54600.0
2008-02-05 10:30:00,86.97,87.0,86.75,86.77,57000.0,55.5225,55.5417,55.3821,55.3948,57000.0
2008-02-05 10:35:00,86.79,86.9,86.67,86.82,46100.0,55.4076,55.4778,55.331,55.4267,46100.0
2008-02-05 10:40:00,86.85,86.85,86.65,86.66,16800.0,55.4459,55.4459,55.3182,55.3246,16800.0
2008-02-05 10:45:00,86.69,86.87,86.41,86.41,29100.0,55.3438,55.4587,55.165,55.165,29100.0
2008-02-05 10:50:00,86.41,86.53,86.05,86.43,49600.0,55.165,55.2416,54.9352,55.1778,49600.0
2008-02-05 10:55:00,86.48,86.59,86.15,86.22,42500.0,55.2097,55.2799,54.999,55.0437,42500.0
2008-02-05 11:00:00,86.21,86.21,86.0,86.09,28600.0,55.0373,55.0373,54.9033,54.9607,28600.0
2008-02-05 11:05:00,86.11,86.11,85.59,85.88,33200.0,54.9735,54.9735,54.6415,54.8266,33200.0
2008-02-05 11:10:00,85.9,86.18,85.79,85.93,44400.0,54.8394,55.0182,54.7692,54.8586,44400.0
2008-02-05 11:15:00,85.91,86.03,85.79,85.83,8300.0,54.8458,54.9224,54.7692,54.7947,8300.0
2008-02-05 11:20:00,85.81,86.41,85.78,86.32,26600.0,54.782,55.165,54.7628,55.1075,26600.0
2008-02-05 11:25:00,86.37,86.38,86.0,86.0,11900.0,55.1395,55.1458,54.9033,54.9033,11900.0
2008-02-05 11:30:00,86.0,86.38,85.83,86.28,16100.0,54.9033,55.1458,54.7947,55.082,16100.0
2008-02-05 11:35:00,86.33,86.44,85.92,85.92,14000.0,55.1139,55.1842,54.8522,54.8522,14000.0
2008-02-05 11:40:00,85.91,86.2,85.75,86.16,27900.0,54.8458,55.0309,54.7436,55.0054,27900.0
2008-02-05 11:45:00,86.18,86.44,86.16,86.3,23400.0,55.0182,55.1842,55.0054,55.0948,23400.0
2008-02-05 11:50:00,86.29,86.31,86.15,86.29,8200.0,55.0884,55.1012,54.999,55.0884,8200.0
2008-02-05 11:55:00,86.29,86.44,86.22,86.4,19000.0,55.0884,55.1842,55.0437,55.1586,19000.0
2008-02-05 12:00:00,86.34,86.41,86.15,86.36,21900.0,55.1203,55.165,54.999,55.1331,21900.0
2008-02-05 12:05:00,86.36,86.55,86.25,86.36,25500.0,55.1331,55.2544,55.0629,55.1331,25500.0
2008-02-05 12:10:00,86.34,86.48,86.15,86.15,31500.0,55.1203,55.2097,54.999,54.999,31500.0
2008-02-05 12:15:00,86.16,86.35,86.04,86.21,54000.0,55.0054,55.1267,54.9288,55.0373,54000.0
2008-02-05 12:20:00,86.25,86.34,86.16,86.17,35200.0,55.0629,55.1203,55.0054,55.0118,35200.0
2008-02-05 12:25:00,86.18,86.5,86.15,86.35,42300.0,55.0182,55.2225,54.999,55.1267,42300.0
2008-02-05 12:30:00,86.37,86.4,86.3,86.33,5600.0,55.1395,55.1586,55.0948,55.1139,5600.0
2008-02-05 12:35:00,86.36,86.36,86.0,86.0,22300.0,55.1331,55.1331,54.9033,54.9033,22300.0
2008-02-05 12:40:00,86.03,86.19,86.0,86.12,12000.0,54.9224,55.0245,54.9033,54.9799,12000.0
2008-02-05 12:45:00,86.11,86.3,85.96,86.13,24300.0,54.9735,55.0948,54.8777,54.9862,24300.0
2008-02-05 12:50:00,86.17,86.18,86.0,86.01,8600.0,55.0118,55.0182,54.9033,54.9096,8600.0
2008-02-05 12:55:00,86.03,86.16,85.98,86.01,11200.0,54.9224,55.0054,54.8905,54.9096,11200.0
2008-02-05 13:00:00,85.98,86.28,85.94,86.1,36400.0,54.8905,55.082,54.8649,54.9671,36400.0
2008-02-05 13:05:00,86.12,86.3,86.01,86.2,36400.0,54.9799,55.0948,54.9096,55.0309,36400.0
2008-02-05 13:10:00,86.2,86.29,86.03,86.24,69900.0,55.0309,55.0884,54.9224,55.0565,69900.0
2008-02-05 13:15:00,86.22,86.28,86.12,86.25,32200.0,55.0437,55.082,54.9799,55.0629,32200.0
2008-02-05 13:20:00,86.23,86.25,85.82,85.82,26000.0,55.0501,55.0629,54.7883,54.7883,26000.0
2008-02-05 13:25:00,85.84,85.99,85.63,85.72,38700.0,54.8011,54.8969,54.667,54.7245,38700.0
2008-02-05 13:30:00,85.74,85.78,85.49,85.6,21500.0,54.7373,54.7628,54.5777,54.6479,21500.0
2008-02-05 13:35:00,85.66,85.68,85.44,85.59,17500.0,54.6862,54.699,54.5457,54.6415,17500.0
2008-02-05 13:40:00,85.59,85.59,85.3,85.3,26100.0,54.6415,54.6415,54.4564,54.4564,26100.0
2008-02-05 13:45:00,85.33,85.4,85.1,85.11,34500.0,54.4755,54.5202,54.3287,54.3351,34500.0
2008-02-05 13:50:00,85.14,85.3,85.04,85.2,38100.0,54.3542,54.4564,54.2904,54.3925,38100.0
2008-02-05 13:55:00,85.21,85.27,85.07,85.19,35500.0,54.3989,54.4372,54.3095,54.3861,35500.0
2008-02-05 14:00:00,85.2,85.21,84.84,84.87,43100.0,54.3925,54.3989,54.1627,54.1818,43100.0
2008-02-05 14:05:00,84.88,85.16,84.88,85.04,44200.0,54.1882,54.367,54.1882,54.2904,44200.0
2008-02-05 14:10:00,85.03,85.2,84.86,85.11,43500.0,54.284,54.3925,54.1755,54.3351,43500.0
2008-02-05 14:15:00,85.12,85.5,85.01,85.44,65400.0,54.3415,54.584,54.2712,54.5457,65400.0
2008-02-05 14:20:00,85.46,85.5,85.33,85.42,34800.0,54.5585,54.584,54.4755,54.533,34800.0
2008-02-05 14:25:00,85.43,85.69,85.42,85.59,46700.0,54.5394,54.7053,54.533,54.6415,46700.0
2008-02-05 14:30:00,85.59,85.73,85.41,85.69,37300.0,54.6415,54.7309,54.5266,54.7053,37300.0
2008-02-05 14:35:00,85.71,86.0,85.66,85.75,31600.0,54.7181,54.9033,54.6862,54.7436,31600.0
2008-02-05 14:40:00,85.76,85.78,85.46,85.49,14500.0,54.75,54.7628,54.5585,54.5777,14500.0
2008-02-05 14:45:00,85.48,85.48,85.28,85.38,16000.0,54.5713,54.5713,54.4436,54.5074,16000.0
2008-02-05 14:50:00,85.36,85.38,85.24,85.35,19100.0,54.4947,54.5074,54.4181,54.4883,19100.0
2008-02-05 14:55:00,85.38,85.44,85.14,85.15,36800.0,54.5074,54.5457,54.3542,54.3606,36800.0
2008-02-05 15:00:00,85.18,85.3,85.13,85.17,36400.0,54.3798,54.4564,54.3478,54.3734,36400.0
2008-02-05 15:05:00,85.16,85.32,85.0,85.0,40300.0,54.367,54.4691,54.2648,54.2648,40300.0
2008-02-05 15:10:00,85.03,85.15,84.97,85.07,46200.0,54.284,54.3606,54.2457,54.3095,46200.0
2008-02-05 15:15:00,85.05,85.29,85.05,85.28,55400.0,54.2968,54.45,54.2968,54.4436,55400.0
2008-02-05 15:20:00,85.29,85.35,85.02,85.05,43600.0,54.45,54.4883,54.2776,54.2968,43600.0
2008-02-05 15:25:00,85.07,85.09,84.77,84.99,111200.0,54.3095,54.3223,54.118,54.2585,111200.0
2008-02-05 15:30:00,84.99,85.05,84.98,85.02,80900.0,54.2585,54.2968,54.2521,54.2776,80900.0
2008-02-05 15:35:00,85.02,85.1,84.9,84.95,84700.0,54.2776,54.3287,54.201,54.2329,84700.0
2008-02-05 15:40:00,84.98,85.0,84.62,84.7,91300.0,54.2521,54.2648,54.0222,54.0733,91300.0
2008-02-05 15:45:00,84.71,84.8,84.58,84.65,100200.0,54.0797,54.1372,53.9967,54.0414,100200.0
2008-02-05 15:50:00,84.66,84.88,84.62,84.85,113700.0,54.0478,54.1882,54.0222,54.1691,113700.0
2008-02-05 15:55:00,84.85,85.0,84.57,84.6,179800.0,54.1691,54.2648,53.9903,54.0095,179800.0
2008-02-06 09:30:00,86.96,88.34,86.07,86.31,203900.0,55.5161,56.3971,54.9479,55.1012,203900.0
2008-02-06 09:35:00,86.29,86.58,86.02,86.45,91100.0,55.0884,55.2735,54.916,55.1905,91100.0
2008-02-06 09:40:00,86.45,86.5,85.76,86.1,157200.0,55.1905,55.2225,54.75,54.9671,157200.0
2008-02-06 09:45:00,86.16,86.3,85.92,86.0,79400.0,55.0054,55.0948,54.8522,54.9033,79400.0
2008-02-06 09:50:00,85.98,86.15,85.37,85.4,77900.0,54.8905,54.999,54.5011,54.5202,77900.0
2008-02-06 09:55:00,85.39,85.66,85.26,85.43,73100.0,54.5138,54.6862,54.4308,54.5394,73100.0
2008-02-06 10:00:00,85.44,85.88,85.24,85.82,110700.0,54.5457,54.8266,54.4181,54.7883,110700.0
2008-02-06 10:05:00,85.85,86.05,85.81,85.89,54100.0,54.8075,54.9352,54.782,54.833,54100.0
2008-02-06 10:10:00,85.94,86.05,85.54,86.05,55100.0,54.8649,54.9352,54.6096,54.9352,55100.0
2008-02-06 10:15:00,86.04,86.06,85.95,86.02,51700.0,54.9288,54.9416,54.8713,54.916,51700.0
2008-02-06 10:20:00,86.0,86.08,85.92,85.99,42800.0,54.9033,54.9543,54.8522,54.8969,42800.0
2008-02-06 10:25:00,85.95,86.0,85.63,85.68,41700.0,54.8713,54.9033,54.667,54.699,41700.0
2008-02-06 10:30:00,85.64,85.64,84.27,84.51,154400.0,54.6734,54.6734,53.7988,53.952,154400.0
2008-02-06 10:35:00,84.5,85.25,84.5,85.08,89300.0,53.9456,54.4244,53.9456,54.3159,89300.0
2008-02-06 10:40:00,85.04,85.29,84.9,85.29,64800.0,54.2904,54.45,54.201,54.45,64800.0
2008-02-06 10:45:00,85.3,85.34,85.13,85.23,53900.0,54.4564,54.4819,54.3478,54.4117,53900.0
2008-02-06 10:50:00,85.25,85.32,85.07,85.31,33900.0,54.4244,54.4691,54.3095,54.4627,33900.0
2008-02-06 10:55:00,85.29,85.5,85.17,85.36,55800.0,54.45,54.584,54.3734,54.4947,55800.0
2008-02-06 11:00:00,85.38,85.93,85.28,85.93,63600.0,54.5074,54.8586,54.4436,54.8586,63600.0
2008-02-06 11:05:00,85.94,85.95,85.55,85.59,34100.0,54.8649,54.8713,54.616,54.6415,34100.0
2008-02-06 11:10:00,85.55,85.89,85.4,85.88,40600.0,54.616,54.833,54.5202,54.8266,40600.0
2008-02-06 11:15:00,85.89,86.23,85.88,86.1,56000.0,54.833,55.0501,54.8266,54.9671,56000.0
2008-02-06 11:20:00,86.09,86.39,86.02,86.38,36200.0,54.9607,55.1522,54.916,55.1458,36200.0
2008-02-06 11:25:00,86.38,86.7,86.33,86.7,40100.0,55.1458,55.3501,55.1139,55.3501,40100.0
2008-02-06 11:30:00,86.7,86.92,86.64,86.87,81600.0,55.3501,55.4906,55.3118,55.4587,81600.0
2008-02-06 11:35:00,86.88,87.03,86.74,86.98,65900.0,55.4651,55.5608,55.3757,55.5289,65900.0
2008-02-06 11:40:00,86.98,87.25,86.95,87.23,69700.0,55.5289,55.7013,55.5097,55.6885,69700.0
2008-02-06 11:45:00,87.23,87.4,87.23,87.32,65400.0,55.6885,55.797,55.6885,55.746,65400.0
2008-02-06 11:50:00,87.32,87.36,87.07,87.34,70500.0,55.746,55.7715,55.5864,55.7587,70500.0
2008-02-06 11:55:00,87.34,87.45,87.15,87.23,50300.0,55.7587,55.8289,55.6374,55.6885,50300.0
2008-02-06 12:00:00,87.23,87.29,87.12,87.26,48900.0,55.6885,55.7268,55.6183,55.7076,48900.0
2008-02-06 12:05:00,87.31,87.41,87.18,87.26,35300.0,55.7396,55.8034,55.6566,55.7076,35300.0
2008-02-06 12:10:00,87.28,87.5,87.25,87.48,36700.0,55.7204,55.8609,55.7013,55.8481,36700.0
2008-02-06 12:15:00,87.45,87.49,87.3,87.32,48200.0,55.8289,55.8545,55.7332,55.746,48200.0
2008-02-06 12:20:00,87.31,87.4,87.2,87.4,32200.0,55.7396,55.797,55.6693,55.797,32200.0
2008-02-06 12:25:00,87.42,87.43,87.06,87.15,36700.0,55.8098,55.8162,55.58,55.6374,36700.0
2008-02-06 12:30:00,87.15,87.3,86.98,87.02,63100.0,55.6374,55.7332,55.5289,55.5544,63100.0
2008-02-06 12:35:00,87.0,87.17,86.94,87.17,28300.0,55.5417,55.6502,55.5034,55.6502,28300.0
2008-02-06 12:40:00,87.16,87.21,87.09,87.17,33200.0,55.6438,55.6757,55.5991,55.6502,33200.0
2008-02-06 12:45:00,87.18,87.48,87.1,87.41,45700.0,55.6566,55.8481,55.6055,55.8034,45700.0
2008-02-06 12:50:00,87.41,87.44,87.22,87.38,45900.0,55.8034,55.8226,55.6821,55.7843,45900.0
2008-02-06 12:55:00,87.39,87.46,87.25,87.35,39800.0,55.7906,55.8353,55.7013,55.7651,39800.0
2008-02-06 13:00:00,87.34,87.35,87.03,87.15,40600.0,55.7587,55.7651,55.5608,55.6374,40600.0
2008-02-06 13:05:00,87.15,87.3,87.06,87.25,23000.0,55.6374,55.7332,55.58,55.7013,23000.0
2008-02-06 13:10:00,87.27,87.47,87.08,87.31,42400.0,55.714,55.8417,55.5927,55.7396,42400.0
2008-02-06 13:15:00,87.3,87.76,87.3,87.67,45800.0,55.7332,56.0269,55.7332,55.9694,45800.0
2008-02-06 13:20:00,87.66,87.82,87.61,87.8,38300.0,55.963,56.0652,55.9311,56.0524,38300.0
2008-02-06 13:25:00,87.77,87.89,87.69,87.88,26900.0,56.0332,56.1098,55.9822,56.1035,26900.0
2008-02-06 13:30:00,87.89,87.9,87.52,87.63,46000.0,56.1098,56.1162,55.8736,55.9439,46000.0
2008-02-06 13:35:00,87.6,87.69,87.25,87.39,63100.0,55.9247,55.9822,55.7013,55.7906,63100.0
2008-02-06 13:40:00,87.41,87.73,87.28,87.7,54800.0,55.8034,56.0077,55.7204,55.9885,54800.0
2008-02-06 13:45:00,87.67,87.71,87.34,87.39,52500.0,55.9694,55.9949,55.7587,55.7906,52500.0
2008-02-06 13:50:00,87.39,87.72,87.35,87.54,45500.0,55.7906,56.0013,55.7651,55.8864,45500.0
2008-02-06 13:55:00,87.5,87.52,87.35,87.44,92600.0,55.8609,55.8736,55.7651,55.8226,92600.0
2008-02-06 14:00:00,87.45,87.59,87.37,87.48,38300.0,55.8289,55.9183,55.7779,55.8481,38300.0
2008-02-06 14:05:00,87.51,87.7,87.37,87.45,37900.0,55.8673,55.9885,55.7779,55.8289,37900.0
2008-02-06 14:10:00,87.42,87.45,87.09,87.12,90500.0,55.8098,55.8289,55.5991,55.6183,90500.0
2008-02-06 14:15:00,87.15,87.26,86.8,86.86,99100.0,55.6374,55.7076,55.414,55.4523,99100.0
2008-02-06 14:20:00,86.86,87.07,86.71,87.07,106600.0,55.4523,55.5864,55.3565,55.5864,106600.0
2008-02-06 14:25:00,87.05,87.28,86.99,87.24,40600.0,55.5736,55.7204,55.5353,55.6949,40600.0
2008-02-06 14:30:00,87.27,87.38,87.06,87.11,57900.0,55.714,55.7843,55.58,55.6119,57900.0
2008-02-06 14:35:00,87.11,87.28,87.01,87.11,43600.0,55.6119,55.7204,55.548,55.6119,43600.0
2008-02-06 14:40:00,87.15,87.39,87.08,87.23,43900.0,55.6374,55.7906,55.5927,55.6885,43900.0
2008-02-06 14:45:00,87.26,87.42,87.23,87.37,38200.0,55.7076,55.8098,55.6885,55.7779,38200.0
2008-02-06 14:50:00,87.38,87.39,87.15,87.17,52400.0,55.7843,55.7906,55.6374,55.6502,52400.0
2008-02-06 14:55:00,87.16,87.34,87.0,87.05,37600.0,55.6438,55.7587,55.5417,55.5736,37600.0
2008-02-06 15:00:00,87.05,87.11,86.85,86.99,76500.0,55.5736,55.6119,55.4459,55.5353,76500.0
2008-02-06 15:05:00,87.03,87.11,86.97,87.01,71300.0,55.5608,55.6119,55.5225,55.548,71300.0
2008-02-06 15:10:00,87.02,87.07,86.55,86.58,74600.0,55.5544,55.5864,55.2544,55.2735,74600.0
2008-02-06 15:15:00,86.56,86.71,86.1,86.71,117500.0,55.2608,55.3565,54.9671,55.3565,117500.0
2008-02-06 15:20:00,86.7,86.8,86.53,86.75,130600.0,55.3501,55.414,55.2416,55.3821,130600.0
2008-02-06 15:25:00,86.73,86.94,86.56,86.85,68700.0,55.3693,55.5034,55.2608,55.4459,68700.0
2008-02-06 15:30:00,86.87,86.88,86.55,86.64,72000.0,55.4587,55.4651,55.2544,55.3118,72000.0
2008-02-06 15:35:00,86.61,86.65,86.21,86.28,91400.0,55.2927,55.3182,55.0373,55.082,91400.0
2008-02-06 15:40:00,86.3,86.34,86.14,86.28,93000.0,55.0948,55.1203,54.9926,55.082,93000.0
2008-02-06 15:45:00,86.27,86.73,86.24,86.61,101200.0,55.0756,55.3693,55.0565,55.2927,101200.0
2008-02-06 15:50:00,86.61,87.35,86.14,86.2,165100.0,55.2927,55.7651,54.9926,55.0309,165100.0
2008-02-06 15:55:00,86.21,86.34,86.03,86.31,189100.0,55.0373,55.1203,54.9224,55.1012,189100.0
2008-02-07 09:30:00,85.57,86.69,85.01,85.19,137200.0,54.6287,55.3438,54.2712,54.3861,137200.0
2008-02-07 09:35:00,85.18,85.92,85.12,85.58,100500.0,54.3798,54.8522,54.3415,54.6351,100500.0
2008-02-07 09:40:00,85.59,85.73,85.49,85.73,133500.0,54.6415,54.7309,54.5777,54.7309,133500.0
2008-02-07 09:45:00,85.79,85.81,85.5,85.79,47000.0,54.7692,54.782,54.584,54.7692,47000.0
2008-02-07 09:50:00,85.76,86.0,85.76,85.81,41400.0,54.75,54.9033,54.75,54.782,41400.0
2008-02-07 09:55:00,85.8,85.88,85.52,85.61,33600.0,54.7756,54.8266,54.5968,54.6543,33600.0
2008-02-07 10:00:00,85.65,86.5,85.58,86.5,84800.0,54.6798,55.2225,54.6351,55.2225,84800.0
2008-02-07 10:05:00,86.61,86.92,86.51,86.57,75200.0,55.2927,55.4906,55.2288,55.2671,75200.0
2008-02-07 10:10:00,86.54,87.0,86.26,86.98,65400.0,55.248,55.5417,55.0692,55.5289,65400.0
2008-02-07 10:15:00,86.96,87.29,86.93,87.22,52000.0,55.5161,55.7268,55.497,55.6821,52000.0
2008-02-07 10:20:00,87.22,87.49,86.83,86.93,73800.0,55.6821,55.8545,55.4331,55.497,73800.0
2008-02-07 10:25:00,86.96,87.33,86.9,87.1,55300.0,55.5161,55.7523,55.4778,55.6055,55300.0
2008-02-07 10:30:00,87.15,87.55,87.11,87.42,45700.0,55.6374,55.8928,55.6119,55.8098,45700.0
2008-02-07 10:35:00,87.46,87.58,86.79,86.83,56400.0,55.8353,55.9119,55.4076,55.4331,56400.0
2008-02-07 10:40:00,86.78,86.84,86.47,86.57,51800.0,55.4012,55.4395,55.2033,55.2671,51800.0
2008-02-07 10:45:00,86.54,86.62,86.25,86.61,39700.0,55.248,55.2991,55.0629,55.2927,39700.0
2008-02-07 10:50:00,86.62,86.87,86.56,86.77,40600.0,55.2991,55.4587,55.2608,55.3948,40600.0
2008-02-07 10:55:00,86.77,86.83,86.47,86.69,41200.0,55.3948,55.4331,55.2033,55.3438,41200.0
2008-02-07 11:00:00,86.67,87.03,86.62,86.67,37200.0,55.331,55.5608,55.2991,55.331,37200.0
2008-02-07 11:05:00,86.67,86.87,86.44,86.58,41400.0,55.331,55.4587,55.1842,55.2735,41400.0
2008-02-07 11:10:00,86.58,86.76,86.52,86.66,19300.0,55.2735,55.3884,55.2352,55.3246,19300.0
2008-02-07 11:15:00,86.65,86.65,86.5,86.53,20200.0,55.3182,55.3182,55.2225,55.2416,20200.0
2008-02-07 11:20:00,86.52,86.76,86.49,86.67,34400.0,55.2352,55.3884,55.2161,55.331,34400.0
2008-02-07 11:25:00,86.69,86.69,86.45,86.51,22600.0,55.3438,55.3438,55.1905,55.2288,22600.0
2008-02-07 11:30:00,86.56,86.67,86.47,86.64,27100.0,55.2608,55.331,55.2033,55.3118,27100.0
2008-02-07 11:35:00,86.64,86.64,86.3,86.59,58300.0,55.3118,55.3118,55.0948,55.2799,58300.0
2008-02-07 11:40:00,86.6,86.96,86.6,86.92,24600.0,55.2863,55.5161,55.2863,55.4906,24600.0
2008-02-07 11:45:00,86.92,86.97,86.84,86.9,18400.0,55.4906,55.5225,55.4395,55.4778,18400.0
2008-02-07 11:50:00,86.88,87.16,86.82,87.15,35400.0,55.4651,55.6438,55.4267,55.6374,35400.0
2008-02-07 11:55:00,87.18,87.48,87.14,87.46,33800.0,55.6566,55.8481,55.631,55.8353,33800.0
2008-02-07 12:00:00,87.47,87.5,87.21,87.34,28700.0,55.8417,55.8609,55.6757,55.7587,28700.0
2008-02-07 12:05:00,87.3,87.3,87.15,87.19,23800.0,55.7332,55.7332,55.6374,55.663,23800.0
2008-02-07 12:10:00,87.16,87.2,87.08,87.19,25700.0,55.6438,55.6693,55.5927,55.663,25700.0
2008-02-07 12:15:00,87.19,87.34,87.18,87.26,22400.0,55.663,55.7587,55.6566,55.7076,22400.0
2008-02-07 12:20:00,87.28,87.34,87.23,87.29,25900.0,55.7204,55.7587,55.6885,55.7268,25900.0
2008-02-07 12:25:00,87.29,87.49,87.25,87.46,28700.0,55.7268,55.8545,55.7013,55.8353,28700.0
2008-02-07 12:30:00,87.45,87.6,87.42,87.58,36000.0,55.8289,55.9247,55.8098,55.9119,36000.0
2008-02-07 12:35:00,87.57,87.61,87.43,87.54,30500.0,55.9056,55.9311,55.8162,55.8864,30500.0
2008-02-07 12:40:00,87.54,87.58,87.37,87.49,46000.0,55.8864,55.9119,55.7779,55.8545,46000.0
2008-02-07 12:45:00,87.5,87.65,87.41,87.64,21600.0,55.8609,55.9566,55.8034,55.9502,21600.0
2008-02-07 12:50:00,87.63,87.88,87.58,87.84,51300.0,55.9439,56.1035,55.9119,56.0779,51300.0
2008-02-07 12:55:00,87.85,87.95,87.66,87.74,33800.0,56.0843,56.1482,55.963,56.0141,33800.0
2008-02-07 13:00:00,87.7,87.76,87.5,87.63,28000.0,55.9885,56.0269,55.8609,55.9439,28000.0
2008-02-07 13:05:00,87.58,87.6,87.38,87.55,30500.0,55.9119,55.9247,55.7843,55.8928,30500.0
2008-02-07 13:10:00,87.54,87.57,87.31,87.44,26200.0,55.8864,55.9056,55.7396,55.8226,26200.0
2008-02-07 13:15:00,87.4,87.47,87.3,87.45,15100.0,55.797,55.8417,55.7332,55.8289,15100.0
2008-02-07 13:20:00,87.46,87.59,87.31,87.31,14600.0,55.8353,55.9183,55.7396,55.7396,14600.0
2008-02-07 13:25:00,87.31,87.83,87.31,87.81,28700.0,55.7396,56.0715,55.7396,56.0588,28700.0
2008-02-07 13:30:00,87.81,87.9,87.54,87.54,50000.0,56.0588,56.1162,55.8864,55.8864,50000.0
2008-02-07 13:35:00,87.54,87.63,87.43,87.63,21300.0,55.8864,55.9439,55.8162,55.9439,21300.0
2008-02-07 13:40:00,87.61,87.83,87.61,87.78,23600.0,55.9311,56.0715,55.9311,56.0396,23600.0
2008-02-07 13:45:00,87.83,88.0,87.79,87.98,55500.0,56.0715,56.1801,56.046,56.1673,55500.0
2008-02-07 13:50:00,87.93,88.0,87.86,87.97,43100.0,56.1354,56.1801,56.0907,56.1609,43100.0
2008-02-07 13:55:00,87.97,88.29,87.93,88.23,82400.0,56.1609,56.3652,56.1354,56.3269,82400.0
2008-02-07 14:00:00,88.2,88.31,88.04,88.11,34700.0,56.3078,56.378,56.2056,56.2503,34700.0
2008-02-07 14:05:00,88.17,88.48,88.14,88.42,35600.0,56.2886,56.4865,56.2694,56.4482,35600.0
2008-02-07 14:10:00,88.4,88.42,87.98,88.09,39400.0,56.4354,56.4482,56.1673,56.2375,39400.0
2008-02-07 14:15:00,88.11,88.19,87.94,88.03,42900.0,56.2503,56.3014,56.1418,56.1992,42900.0
2008-02-07 14:20:00,88.03,88.14,87.82,87.95,79500.0,56.1992,56.2694,56.0652,56.1482,79500.0
2008-02-07 14:25:00,87.94,88.1,87.8,87.81,39600.0,56.1418,56.2439,56.0524,56.0588,39600.0
2008-02-07 14:30:00,87.81,87.82,87.48,87.51,39500.0,56.0588,56.0652,55.8481,55.8673,39500.0
2008-02-07 14:35:00,87.54,87.75,87.18,87.31,55600.0,55.8864,56.0205,55.6566,55.7396,55600.0
2008-02-07 14:40:00,87.31,87.73,87.28,87.4,55100.0,55.7396,56.0077,55.7204,55.797,55100.0
2008-02-07 14:45:00,87.4,87.69,87.2,87.63,54500.0,55.797,55.9822,55.6693,55.9439,54500.0
2008-02-07 14:50:00,87.58,87.66,87.34,87.49,40700.0,55.9119,55.963,55.7587,55.8545,40700.0
2008-02-07 14:55:00,87.51,87.79,87.23,87.23,45500.0,55.8673,56.046,55.6885,55.6885,45500.0
2008-02-07 15:00:00,87.25,87.32,86.89,87.22,59300.0,55.7013,55.746,55.4714,55.6821,59300.0
2008-02-07 15:05:00,87.21,87.27,86.67,86.67,68700.0,55.6757,55.714,55.331,55.331,68700.0
2008-02-07 15:10:00,86.71,87.16,86.53,87.02,55800.0,55.3565,55.6438,55.2416,55.5544,55800.0
2008-02-07 15:15:00,87.03,87.39,86.96,87.03,55700.0,55.5608,55.7906,55.5161,55.5608,55700.0
2008-02-07 15:20:00,87.04,87.27,86.96,87.25,58000.0,55.5672,55.714,55.5161,55.7013,58000.0
2008-02-07 15:25:00,87.22,87.71,87.08,87.4,86100.0,55.6821,55.9949,55.5927,55.797,86100.0
2008-02-07 15:30:00,87.4,87.93,87.4,87.8,86300.0,55.797,56.1354,55.797,56.0524,86300.0
2008-02-07 15:35:00,87.82,87.82,87.48,87.58,93500.0,56.0652,56.0652,55.8481,55.9119,93500.0
2008-02-07 15:40:00,87.63,87.76,87.18,87.21,78500.0,55.9439,56.0269,55.6566,55.6757,78500.0
2008-02-07 15:45:00,87.18,87.49,87.1,87.41,71500.0,55.6566,55.8545,55.6055,55.8034,71500.0
2008-02-07 15:50:00,87.38,87.63,87.36,87.59,83400.0,55.7843,55.9439,55.7715,55.9183,83400.0
2008-02-07 15:55:00,87.59,88.57,87.58,87.85,115100.0,55.9183,56.544,55.9119,56.0843,115100.0
2008-02-08 09:30:00,87.63,89.24,87.63,89.1,85000.0,55.9439,56.9717,55.9439,56.8823,85000.0
2008-02-08 09:35:00,89.1,89.7,88.97,89.33,73700.0,56.8823,57.2654,56.7993,57.0292,73700.0
2008-02-08 09:40:00,89.28,89.45,88.77,89.07,98400.0,56.9972,57.1058,56.6716,56.8632,98400.0
2008-02-08 09:45:00,89.15,89.27,88.9,89.03,96700.0,56.9142,56.9909,56.7546,56.8376,96700.0
2008-02-08 09:50:00,89.05,89.19,88.76,88.96,52200.0,56.8504,56.9398,56.6653,56.7929,52200.0
2008-02-08 09:55:00,88.93,89.25,88.86,89.16,33400.0,56.7738,56.9781,56.7291,56.9206,33400.0
2008-02-08 10:00:00,89.18,89.18,88.77,88.93,66000.0,56.9334,56.9334,56.6716,56.7738,66000.0
2008-02-08 10:05:00,88.93,89.2,88.9,89.13,75000.0,56.7738,56.9462,56.7546,56.9015,75000.0
2008-02-08 10:10:00,89.16,89.25,89.09,89.15,48000.0,56.9206,56.9781,56.8759,56.9142,48000.0
2008-02-08 10:15:00,89.15,89.3,89.15,89.28,48000.0,56.9142,57.01,56.9142,56.9972,48000.0
2008-02-08 10:20:00,89.3,89.59,89.23,89.45,82500.0,57.01,57.1951,56.9653,57.1058,82500.0
2008-02-08 10:25:00,89.44,89.53,89.17,89.33,49300.0,57.0994,57.1568,56.927,57.0292,49300.0
2008-02-08 10:30:00,89.33,89.34,88.88,88.94,46800.0,57.0292,57.0355,56.7419,56.7802,46800.0
2008-02-08 10:35:00,88.94,89.07,88.81,89.0,42600.0,56.7802,56.8632,56.6972,56.8185,42600.0
2008-02-08 10:40:00,88.98,89.15,88.96,89.14,24900.0,56.8057,56.9142,56.7929,56.9079,24900.0
2008-02-08 10:45:00,89.12,89.2,88.95,88.98,34000.0,56.8951,56.9462,56.7866,56.8057,34000.0
2008-02-08 10:50:00,88.99,89.04,88.91,89.0,54600.0,56.8121,56.844,56.761,56.8185,54600.0
2008-02-08 10:55:00,89.0,89.13,88.78,88.87,43900.0,56.8185,56.9015,56.678,56.7355,43900.0
2008-02-08 11:00:00,88.91,89.0,88.83,88.91,21500.0,56.761,56.8185,56.71,56.761,21500.0
2008-02-08 11:05:00,88.88,89.25,88.83,89.1,29400.0,56.7419,56.9781,56.71,56.8823,29400.0
2008-02-08 11:10:00,89.14,89.34,89.11,89.26,57200.0,56.9079,57.0355,56.8887,56.9845,57200.0
2008-02-08 11:15:00,89.27,89.68,89.27,89.68,86800.0,56.9909,57.2526,56.9909,57.2526,86800.0
2008-02-08 11:20:00,89.69,89.8,89.62,89.78,101600.0,57.259,57.3292,57.2143,57.3164,101600.0
2008-02-08 11:25:00,89.79,90.0,89.69,89.86,82700.0,57.3228,57.4569,57.259,57.3675,82700.0
2008-02-08 11:30:00,89.85,90.0,89.85,89.9,99200.0,57.3611,57.4569,57.3611,57.3931,99200.0
2008-02-08 11:35:00,89.87,89.88,89.65,89.71,29000.0,57.3739,57.3803,57.2334,57.2718,29000.0
2008-02-08 11:40:00,89.68,89.83,89.53,89.59,21700.0,57.2526,57.3484,57.1568,57.1951,21700.0
2008-02-08 11:45:00,89.63,89.66,89.37,89.5,48000.0,57.2207,57.2398,57.0547,57.1377,48000.0
2008-02-08 11:50:00,89.5,89.5,89.3,89.43,28600.0,57.1377,57.1377,57.01,57.093,28600.0
2008-02-08 11:55:00,89.43,89.47,89.17,89.23,34500.0,57.093,57.1185,56.927,56.9653,34500.0
2008-02-08 12:00:00,89.18,89.44,89.18,89.4,27100.0,56.9334,57.0994,56.9334,57.0738,27100.0
2008-02-08 12:05:00,89.38,89.59,89.3,89.45,32300.0,57.0611,57.1951,57.01,57.1058,32300.0
2008-02-08 12:10:00,89.47,89.56,89.31,89.45,17700.0,57.1185,57.176,57.0164,57.1058,17700.0
2008-02-08 12:15:00,89.45,89.45,89.22,89.31,22400.0,57.1058,57.1058,56.9589,57.0164,22400.0
2008-02-08 12:20:00,89.32,89.38,89.03,89.06,27400.0,57.0228,57.0611,56.8376,56.8568,27400.0
2008-02-08 12:25:00,89.05,89.33,89.05,89.31,23600.0,56.8504,57.0292,56.8504,57.0164,23600.0
2008-02-08 12:30:00,89.28,89.32,89.07,89.2,58300.0,56.9972,57.0228,56.8632,56.9462,58300.0
2008-02-08 12:35:00,89.2,89.65,89.18,89.59,51100.0,56.9462,57.2334,56.9334,57.1951,51100.0
2008-02-08 12:40:00,89.58,89.61,89.4,89.55,45500.0,57.1888,57.2079,57.0738,57.1696,45500.0
2008-02-08 12:45:00,89.56,89.57,88.95,89.11,39000.0,57.176,57.1824,56.7866,56.8887,39000.0
2008-02-08 12:50:00,89.08,89.49,89.08,89.33,37700.0,56.8696,57.1313,56.8696,57.0292,37700.0
2008-02-08 12:55:00,89.35,89.7,89.33,89.57,53300.0,57.0419,57.2654,57.0292,57.1824,53300.0
2008-02-08 13:00:00,89.57,89.7,89.48,89.54,39900.0,57.1824,57.2654,57.1249,57.1632,39900.0
2008-02-08 13:05:00,89.54,89.62,89.39,89.62,28800.0,57.1632,57.2143,57.0675,57.2143,28800.0
2008-02-08 13:10:00,89.6,89.64,89.19,89.34,34100.0,57.2015,57.2271,56.9398,57.0355,34100.0
2008-02-08 13:15:00,89.38,89.48,89.13,89.3,30700.0,57.0611,57.1249,56.9015,57.01,30700.0
2008-02-08 13:20:00,89.26,89.55,89.15,89.48,27600.0,56.9845,57.1696,56.9142,57.1249,27600.0
2008-02-08 13:25:00,89.49,89.6,89.33,89.47,22100.0,57.1313,57.2015,57.0292,57.1185,22100.0
2008-02-08 13:30:00,89.46,89.48,89.25,89.35,22900.0,57.1121,57.1249,56.9781,57.0419,22900.0
2008-02-08 13:35:00,89.35,89.35,88.95,88.99,37300.0,57.0419,57.0419,56.7866,56.8121,37300.0
2008-02-08 13:40:00,88.97,89.35,88.92,89.3,38900.0,56.7993,57.0419,56.7674,57.01,38900.0
2008-02-08 13:45:00,89.31,89.56,89.23,89.52,33800.0,57.0164,57.176,56.9653,57.1505,33800.0
2008-02-08 13:50:00,89.52,89.79,89.48,89.63,57000.0,57.1505,57.3228,57.1249,57.2207,57000.0
2008-02-08 13:55:00,89.52,89.7,89.45,89.54,43500.0,57.1505,57.2654,57.1058,57.1632,43500.0
2008-02-08 14:00:00,89.54,89.59,89.38,89.49,59500.0,57.1632,57.1951,57.0611,57.1313,59500.0
2008-02-08 14:05:00,89.49,89.61,89.47,89.55,42500.0,57.1313,57.2079,57.1185,57.1696,42500.0
2008-02-08 14:10:00,89.56,89.61,89.4,89.49,29400.0,57.176,57.2079,57.0738,57.1313,29400.0
2008-02-08 14:15:00,89.51,89.8,89.44,89.75,53500.0,57.1441,57.3292,57.0994,57.2973,53500.0
2008-02-08 14:20:00,89.77,89.94,89.66,89.7,67000.0,57.3101,57.4186,57.2398,57.2654,67000.0
2008-02-08 14:25:00,89.73,89.9,89.68,89.83,45000.0,57.2845,57.3931,57.2526,57.3484,45000.0
2008-02-08 14:30:00,89.81,90.0,89.76,89.89,87200.0,57.3356,57.4569,57.3037,57.3867,87200.0
2008-02-08 14:35:00,89.88,89.98,89.83,89.9,43300.0,57.3803,57.4441,57.3484,57.3931,43300.0
2008-02-08 14:40:00,89.9,89.96,89.8,89.96,32900.0,57.3931,57.4314,57.3292,57.4314,32900.0
2008-02-08 14:45:00,89.94,89.94,89.65,89.65,23000.0,57.4186,57.4186,57.2334,57.2334,23000.0
2008-02-08 14:50:00,89.65,89.83,89.61,89.65,30800.0,57.2334,57.3484,57.2079,57.2334,30800.0
2008-02-08 14:55:00,89.66,89.79,89.5,89.58,40500.0,57.2398,57.3228,57.1377,57.1888,40500.0
2008-02-08 15:00:00,89.58,89.74,89.5,89.65,38200.0,57.1888,57.2909,57.1377,57.2334,38200.0
2008-02-08 15:05:00,89.62,89.79,89.56,89.68,40200.0,57.2143,57.3228,57.176,57.2526,40200.0
2008-02-08 15:10:00,89.71,89.84,89.63,89.68,70500.0,57.2718,57.3547,57.2207,57.2526,70500.0
2008-02-08 15:15:00,89.7,89.99,89.65,89.89,72700.0,57.2654,57.4505,57.2334,57.3867,72700.0
2008-02-08 15:20:00,89.9,89.93,89.68,89.89,65300.0,57.3931,57.4122,57.2526,57.3867,65300.0
2008-02-08 15:25:00,89.89,89.98,89.78,89.84,62500.0,57.3867,57.4441,57.3164,57.3547,62500.0
2008-02-08 15:30:00,89.87,90.0,89.82,89.99,129300.0,57.3739,57.4569,57.342,57.4505,129300.0
2008-02-08 15:35:00,89.98,90.0,89.79,89.82,88300.0,57.4441,57.4569,57.3228,57.342,88300.0
2008-02-08 15:40:00,89.8,89.85,89.74,89.79,127100.0,57.3292,57.3611,57.2909,57.3228,127100.0
2008-02-08 15:45:00,89.78,89.92,89.76,89.77,159400.0,57.3164,57.4058,57.3037,57.3101,159400.0
2008-02-08 15:50:00,89.78,89.84,89.5,89.52,186600.0,57.3164,57.3547,57.1377,57.1505,186600.0
2008-02-08 15:55:00,89.54,89.6,89.35,89.57,162900.0,57.1632,57.2015,57.0419,57.1824,162900.0
2008-02-11 09:30:00,89.71,91.12,89.56,91.05,210000.0,57.2718,58.1719,57.176,58.1272,210000.0
2008-02-11 09:35:00,91.09,91.46,90.78,91.37,118900.0,58.1528,58.389,57.9549,58.3315,118900.0
2008-02-11 09:40:00,91.32,91.44,90.93,91.11,107600.0,58.2996,58.3762,58.0506,58.1655,107600.0
2008-02-11 09:45:00,91.1,91.25,90.83,91.0,93500.0,58.1591,58.2549,57.9868,58.0953,93500.0
2008-02-11 09:50:00,91.0,91.21,90.93,91.04,114400.0,58.0953,58.2294,58.0506,58.1208,114400.0
2008-02-11 09:55:00,91.02,91.23,90.92,91.12,77200.0,58.1081,58.2421,58.0442,58.1719,77200.0
2008-02-11 10:00:00,91.11,91.13,90.81,91.08,71400.0,58.1655,58.1783,57.974,58.1464,71400.0
2008-02-11 10:05:00,91.11,91.25,91.0,91.11,163000.0,58.1655,58.2549,58.0953,58.1655,163000.0
2008-02-11 10:10:00,91.12,91.25,91.0,91.25,143900.0,58.1719,58.2549,58.0953,58.2549,143900.0
2008-02-11 10:15:00,91.25,91.7,91.2,91.25,175300.0,58.2549,58.5422,58.223,58.2549,175300.0
2008-02-11 10:20:00,91.29,91.56,91.2,91.48,106800.0,58.2804,58.4528,58.223,58.4017,106800.0
2008-02-11 10:25:00,91.54,91.88,91.47,91.73,98900.0,58.44,58.6571,58.3954,58.5613,98900.0
2008-02-11 10:30:00,91.71,91.82,91.55,91.73,68900.0,58.5486,58.6188,58.4464,58.5613,68900.0
2008-02-11 10:35:00,91.74,91.89,91.58,91.8,87700.0,58.5677,58.6635,58.4656,58.606,87700.0
2008-02-11 10:40:00,91.81,91.9,91.7,91.88,46900.0,58.6124,58.6699,58.5422,58.6571,46900.0
2008-02-11 10:45:00,91.88,91.93,91.58,91.67,45000.0,58.6571,58.689,58.4656,58.523,45000.0
2008-02-11 10:50:00,91.7,92.06,91.67,92.05,94600.0,58.5422,58.772,58.523,58.7656,94600.0
2008-02-11 10:55:00,92.06,92.4,91.94,92.36,95800.0,58.772,58.9891,58.6954,58.9635,95800.0
2008-02-11 11:00:00,92.38,92.4,92.07,92.23,60200.0,58.9763,58.9891,58.7784,58.8805,60200.0
2008-02-11 11:05:00,92.23,92.35,92.02,92.2,42700.0,58.8805,58.9572,58.7465,58.8614,42700.0
2008-02-11 11:10:00,92.17,92.3,92.16,92.23,45100.0,58.8422,58.9252,58.8359,58.8805,45100.0
2008-02-11 11:15:00,92.19,92.43,92.14,92.39,41300.0,58.855,59.0082,58.8231,58.9827,41300.0
2008-02-11 11:20:00,92.41,92.44,92.24,92.32,42300.0,58.9955,59.0146,58.8869,58.938,42300.0
2008-02-11 11:25:00,92.32,93.0,92.3,92.97,151800.0,58.938,59.3721,58.9252,59.353,151800.0
2008-02-11 11:30:00,92.97,93.02,92.72,92.91,128700.0,59.353,59.3849,59.1934,59.3147,128700.0
2008-02-11 11:35:00,92.94,92.97,92.34,92.76,92400.0,59.3338,59.353,58.9508,59.2189,92400.0
2008-02-11 11:40:00,92.76,92.76,92.5,92.6,179200.0,59.2189,59.2189,59.0529,59.1168,179200.0
2008-02-11 11:45:00,92.6,92.6,92.25,92.3,70700.0,59.1168,59.1168,58.8933,58.9252,70700.0
2008-02-11 11:50:00,92.27,92.58,92.22,92.46,76800.0,58.9061,59.104,58.8742,59.0274,76800.0
2008-02-11 11:55:00,92.44,92.55,92.31,92.5,59700.0,59.0146,59.0848,58.9316,59.0529,59700.0
2008-02-11 12:00:00,92.51,92.92,92.47,92.9,57400.0,59.0593,59.321,59.0338,59.3083,57400.0
2008-02-11 12:05:00,92.87,93.02,92.8,92.95,123200.0,59.2891,59.3849,59.2444,59.3402,123200.0
2008-02-11 12:10:00,92.96,93.2,92.7,93.12,99500.0,59.3466,59.4998,59.1806,59.4487,99500.0
2008-02-11 12:15:00,93.12,93.25,91.84,92.99,75100.0,59.4487,59.5317,58.6316,59.3657,75100.0
2008-02-11 12:20:00,92.99,93.18,92.93,92.93,59900.0,59.3657,59.487,59.3274,59.3274,59900.0
2008-02-11 12:25:00,92.97,93.02,92.74,92.79,60400.0,59.353,59.3849,59.2061,59.2381,60400.0
2008-02-11 12:30:00,92.81,92.99,92.75,92.92,37400.0,59.2508,59.3657,59.2125,59.321,37400.0
2008-02-11 12:35:00,92.92,92.97,92.75,92.86,60600.0,59.321,59.353,59.2125,59.2827,60600.0
2008-02-11 12:40:00,92.86,93.06,92.84,92.99,39700.0,59.2827,59.4104,59.27,59.3657,39700.0
2008-02-11 12:45:00,93.04,93.06,92.95,93.01,31900.0,59.3977,59.4104,59.3402,59.3785,31900.0
2008-02-11 12:50:00,93.01,93.07,92.95,93.07,51300.0,59.3785,59.4168,59.3402,59.4168,51300.0
2008-02-11 12:55:00,93.05,93.19,92.99,93.18,60800.0,59.404,59.4934,59.3657,59.487,60800.0
2008-02-11 13:00:00,93.2,93.25,93.11,93.12,41900.0,59.4998,59.5317,59.4423,59.4487,41900.0
2008-02-11 13:05:00,93.11,93.11,92.97,93.04,39200.0,59.4423,59.4423,59.353,59.3977,39200.0
2008-02-11 13:10:00,93.03,93.07,92.94,93.0,37800.0,59.3913,59.4168,59.3338,59.3721,37800.0
2008-02-11 13:15:00,93.0,93.0,92.84,92.89,28700.0,59.3721,59.3721,59.27,59.3019,28700.0
2008-02-11 13:20:00,92.88,93.18,92.86,93.09,46400.0,59.2955,59.487,59.2827,59.4296,46400.0
2008-02-11 13:25:00,93.09,93.25,93.02,93.25,42600.0,59.4296,59.5317,59.3849,59.5317,42600.0
2008-02-11 13:30:00,93.25,93.4,93.1,93.22,50900.0,59.5317,59.6275,59.436,59.5126,50900.0
2008-02-11 13:35:00,93.22,93.28,93.14,93.26,28800.0,59.5126,59.5509,59.4615,59.5381,28800.0
2008-02-11 13:40:00,93.25,93.45,93.15,93.15,29500.0,59.5317,59.6594,59.4679,59.4679,29500.0
2008-02-11 13:45:00,93.15,93.36,93.15,93.34,39500.0,59.4679,59.6019,59.4679,59.5892,39500.0
2008-02-11 13:50:00,93.33,93.5,93.31,93.43,43700.0,59.5828,59.6913,59.57,59.6466,43700.0
2008-02-11 13:55:00,93.44,93.44,93.2,93.25,56400.0,59.653,59.653,59.4998,59.5317,56400.0
2008-02-11 14:00:00,93.25,93.35,93.2,93.23,57900.0,59.5317,59.5956,59.4998,59.519,57900.0
2008-02-11 14:05:00,93.24,93.4,93.19,93.39,50900.0,59.5253,59.6275,59.4934,59.6211,50900.0
2008-02-11 14:10:00,93.39,93.47,93.22,93.25,51700.0,59.6211,59.6722,59.5126,59.5317,51700.0
2008-02-11 14:15:00,93.25,93.27,92.85,92.89,46000.0,59.5317,59.5445,59.2764,59.3019,46000.0
2008-02-11 14:20:00,92.86,92.89,92.75,92.81,42600.0,59.2827,59.3019,59.2125,59.2508,42600.0
2008-02-11 14:25:00,92.81,92.88,92.75,92.79,30100.0,59.2508,59.2955,59.2125,59.2381,30100.0
2008-02-11 14:30:00,92.8,92.88,92.78,92.88,30900.0,59.2444,59.2955,59.2317,59.2955,30900.0
2008-02-11 14:35:00,92.86,92.99,92.78,92.97,67700.0,59.2827,59.3657,59.2317,59.353,67700.0
2008-02-11 14:40:00,92.97,93.05,92.93,93.05,29700.0,59.353,59.404,59.3274,59.404,29700.0
2008-02-11 14:45:00,93.03,93.15,92.98,93.06,43700.0,59.3913,59.4679,59.3594,59.4104,43700.0
2008-02-11 14:50:00,93.07,93.2,92.97,93.04,55300.0,59.4168,59.4998,59.353,59.3977,55300.0
2008-02-11 14:55:00,93.07,93.2,92.99,93.07,34900.0,59.4168,59.4998,59.3657,59.4168,34900.0
2008-02-11 15:00:00,93.09,93.16,92.96,93.12,47700.0,59.4296,59.4743,59.3466,59.4487,47700.0
2008-02-11 15:05:00,93.07,93.26,93.0,93.12,59600.0,59.4168,59.5381,59.3721,59.4487,59600.0
2008-02-11 15:10:00,93.11,93.4,93.09,93.33,103900.0,59.4423,59.6275,59.4296,59.5828,103900.0
2008-02-11 15:15:00,93.33,93.36,93.18,93.31,44900.0,59.5828,59.6019,59.487,59.57,44900.0
2008-02-11 15:20:00,93.31,93.49,93.23,93.46,73800.0,59.57,59.6849,59.519,59.6658,73800.0
2008-02-11 15:25:00,93.46,93.62,93.43,93.56,107700.0,59.6658,59.7679,59.6466,59.7296,107700.0
2008-02-11 15:30:00,93.53,93.65,93.47,93.59,105600.0,59.7105,59.7871,59.6722,59.7488,105600.0
2008-02-11 15:35:00,93.59,93.65,93.49,93.55,121300.0,59.7488,59.7871,59.6849,59.7232,121300.0
2008-02-11 15:40:00,93.55,93.7,93.45,93.5,115600.0,59.7232,59.819,59.6594,59.6913,115600.0
2008-02-11 15:45:00,93.5,93.71,93.47,93.62,103400.0,59.6913,59.8254,59.6722,59.7679,103400.0
2008-02-11 15:50:00,93.62,93.72,93.54,93.57,114300.0,59.7679,59.8318,59.7169,59.736,114300.0
2008-02-11 15:55:00,93.57,93.89,93.54,93.74,143700.0,59.736,59.9403,59.7169,59.8445,143700.0
2008-02-12 09:30:00,93.56,93.56,93.0,93.14,99200.0,59.7296,59.7296,59.3721,59.4615,99200.0
2008-02-12 09:35:00,93.14,93.4,92.63,93.2,76100.0,59.4615,59.6275,59.1359,59.4998,76100.0
2008-02-12 09:40:00,93.17,93.4,93.02,93.4,41000.0,59.4807,59.6275,59.3849,59.6275,41000.0
2008-02-12 09:45:00,93.36,94.31,93.26,94.31,157000.0,59.6019,60.2084,59.5381,60.2084,157000.0
2008-02-12 09:50:00,94.31,94.71,94.3,94.57,146700.0,60.2084,60.4638,60.2021,60.3744,146700.0
2008-02-12 09:55:00,94.57,94.6,94.0,94.07,90100.0,60.3744,60.3936,60.0105,60.0552,90100.0
2008-02-12 10:00:00,94.06,94.5,93.92,94.4,130500.0,60.0488,60.3297,59.9595,60.2659,130500.0
2008-02-12 10:05:00,94.41,94.43,94.23,94.36,57400.0,60.2723,60.285,60.1574,60.2404,57400.0
2008-02-12 10:10:00,94.39,94.47,94.25,94.35,89200.0,60.2595,60.3106,60.1701,60.234,89200.0
2008-02-12 10:15:00,94.37,94.4,94.0,94.09,127800.0,60.2467,60.2659,60.0105,60.068,127800.0
2008-02-12 10:20:00,94.07,94.29,94.02,94.25,47100.0,60.0552,60.1957,60.0233,60.1701,47100.0
2008-02-12 10:25:00,94.25,94.27,94.1,94.19,30800.0,60.1701,60.1829,60.0744,60.1318,30800.0
2008-02-12 10:30:00,94.23,94.29,93.91,93.92,112500.0,60.1574,60.1957,59.9531,59.9595,112500.0
2008-02-12 10:35:00,93.91,94.0,93.79,93.97,54400.0,59.9531,60.0105,59.8765,59.9914,54400.0
2008-02-12 10:40:00,93.96,94.17,93.94,94.14,42300.0,59.985,60.1191,59.9722,60.0999,42300.0
2008-02-12 10:45:00,94.11,94.19,93.84,93.87,28200.0,60.0808,60.1318,59.9084,59.9275,28200.0
2008-02-12 10:50:00,93.87,94.02,93.75,93.83,74900.0,59.9275,60.0233,59.8509,59.902,74900.0
2008-02-12 10:55:00,93.83,93.9,93.67,93.74,63400.0,59.902,59.9467,59.7999,59.8445,63400.0
2008-02-12 11:00:00,93.74,93.84,93.7,93.81,33300.0,59.8445,59.9084,59.819,59.8892,33300.0
2008-02-12 11:05:00,93.81,93.92,93.7,93.92,28500.0,59.8892,59.9595,59.819,59.9595,28500.0
2008-02-12 11:10:00,93.92,94.0,93.91,94.0,42800.0,59.9595,60.0105,59.9531,60.0105,42800.0
2008-02-12 11:15:00,93.99,94.0,93.89,93.92,24700.0,60.0041,60.0105,59.9403,59.9595,24700.0
2008-02-12 11:20:00,93.91,94.0,93.82,93.94,62500.0,59.9531,60.0105,59.8956,59.9722,62500.0
2008-02-12 11:25:00,93.94,93.99,93.84,93.94,26700.0,59.9722,60.0041,59.9084,59.9722,26700.0
2008-02-12 11:30:00,93.95,93.96,93.69,93.72,24600.0,59.9786,59.985,59.8126,59.8318,24600.0
2008-02-12 11:35:00,93.73,93.87,93.55,93.65,42300.0,59.8382,59.9275,59.7232,59.7871,42300.0
2008-02-12 11:40:00,93.65,93.69,93.62,93.64,21600.0,59.7871,59.8126,59.7679,59.7807,21600.0
2008-02-12 11:45:00,93.64,93.69,93.55,93.64,45000.0,59.7807,59.8126,59.7232,59.7807,45000.0
2008-02-12 11:50:00,93.64,93.65,93.3,93.32,34300.0,59.7807,59.7871,59.5636,59.5764,34300.0
2008-02-12 11:55:00,93.31,93.44,93.22,93.26,41300.0,59.57,59.653,59.5126,59.5381,41300.0
2008-02-12 12:00:00,93.25,93.28,93.11,93.18,33100.0,59.5317,59.5509,59.4423,59.487,33100.0
2008-02-12 12:05:00,93.16,93.21,92.92,92.97,46800.0,59.4743,59.5062,59.321,59.353,46800.0
2008-02-12 12:10:00,92.97,93.0,92.72,92.75,51000.0,59.353,59.3721,59.1934,59.2125,51000.0
2008-02-12 12:15:00,92.8,92.81,92.7,92.78,19500.0,59.2444,59.2508,59.1806,59.2317,19500.0
2008-02-12 12:20:00,92.77,92.79,92.33,92.39,57900.0,59.2253,59.2381,58.9444,58.9827,57900.0
2008-02-12 12:25:00,92.36,92.43,92.14,92.27,39000.0,58.9635,59.0082,58.8231,58.9061,39000.0
2008-02-12 12:30:00,92.29,92.35,92.12,92.31,61100.0,58.9188,58.9572,58.8103,58.9316,61100.0
2008-02-12 12:35:00,92.31,92.36,92.1,92.35,57900.0,58.9316,58.9635,58.7976,58.9572,57900.0
2008-02-12 12:40:00,92.36,92.36,92.13,92.22,57000.0,58.9635,58.9635,58.8167,58.8742,57000.0
2008-02-12 12:45:00,92.21,92.35,92.18,92.3,47900.0,58.8678,58.9572,58.8486,58.9252,47900.0
2008-02-12 12:50:00,92.29,92.6,92.21,92.56,46800.0,58.9188,59.1168,58.8678,59.0912,46800.0
2008-02-12 12:55:00,92.58,92.91,92.57,92.83,72000.0,59.104,59.3147,59.0976,59.2636,72000.0
2008-02-12 13:00:00,92.8,93.1,92.8,93.01,51600.0,59.2444,59.436,59.2444,59.3785,51600.0
2008-02-12 13:05:00,93.01,93.15,92.9,93.12,59800.0,59.3785,59.4679,59.3083,59.4487,59800.0
2008-02-12 13:10:00,93.12,93.18,92.86,92.93,45400.0,59.4487,59.487,59.2827,59.3274,45400.0
2008-02-12 13:15:00,92.94,93.09,92.94,93.01,25900.0,59.3338,59.4296,59.3338,59.3785,25900.0
2008-02-12 13:20:00,93.0,93.07,92.87,92.94,46300.0,59.3721,59.4168,59.2891,59.3338,46300.0
2008-02-12 13:25:00,92.92,93.19,92.92,93.18,41400.0,59.321,59.4934,59.321,59.487,41400.0
2008-02-12 13:30:00,93.21,93.21,93.13,93.14,14700.0,59.5062,59.5062,59.4551,59.4615,14700.0
2008-02-12 13:35:00,93.14,93.14,92.86,92.89,18200.0,59.4615,59.4615,59.2827,59.3019,18200.0
2008-02-12 13:40:00,92.88,93.04,92.88,93.01,44100.0,59.2955,59.3977,59.2955,59.3785,44100.0
2008-02-12 13:45:00,93.02,93.04,92.97,93.0,30500.0,59.3849,59.3977,59.353,59.3721,30500.0
2008-02-12 13:50:00,93.01,93.11,92.97,93.01,40000.0,59.3785,59.4423,59.353,59.3785,40000.0
2008-02-12 13:55:00,92.99,93.08,92.99,93.03,22700.0,59.3657,59.4232,59.3657,59.3913,22700.0
2008-02-12 14:00:00,93.04,93.06,92.86,92.88,25800.0,59.3977,59.4104,59.2827,59.2955,25800.0
2008-02-12 14:05:00,92.89,92.9,92.82,92.84,30300.0,59.3019,59.3083,59.2572,59.27,30300.0
2008-02-12 14:10:00,92.83,92.95,92.83,92.94,26700.0,59.2636,59.3402,59.2636,59.3338,26700.0
2008-02-12 14:15:00,92.94,92.95,92.62,92.62,49300.0,59.3338,59.3402,59.1295,59.1295,49300.0
2008-02-12 14:20:00,92.61,92.77,92.6,92.75,33700.0,59.1231,59.2253,59.1168,59.2125,33700.0
2008-02-12 14:25:00,92.71,92.76,92.56,92.63,21400.0,59.187,59.2189,59.0912,59.1359,21400.0
2008-02-12 14:30:00,92.6,92.61,92.4,92.52,27200.0,59.1168,59.1231,58.9891,59.0657,27200.0
2008-02-12 14:35:00,92.54,92.56,92.43,92.51,27200.0,59.0785,59.0912,59.0082,59.0593,27200.0
2008-02-12 14:40:00,92.51,92.55,92.15,92.41,45100.0,59.0593,59.0848,58.8295,58.9955,45100.0
2008-02-12 14:45:00,92.4,92.5,92.23,92.48,35600.0,58.9891,59.0529,58.8805,59.0401,35600.0
2008-02-12 14:50:00,92.46,92.71,92.41,92.69,28600.0,59.0274,59.187,58.9955,59.1742,28600.0
2008-02-12 14:55:00,92.67,92.81,92.67,92.79,47900.0,59.1614,59.2508,59.1614,59.2381,47900.0
2008-02-12 15:00:00,92.77,92.79,92.44,92.45,36800.0,59.2253,59.2381,59.0146,59.021,36800.0
2008-02-12 15:05:00,92.45,92.48,92.16,92.31,43400.0,59.021,59.0401,58.8359,58.9316,43400.0
2008-02-12 15:10:00,92.34,92.58,92.29,92.56,55100.0,58.9508,59.104,58.9188,59.0912,55100.0
2008-02-12 15:15:00,92.55,93.62,92.47,92.47,48500.0,59.0848,59.7679,59.0338,59.0338,48500.0
2008-02-12 15:20:00,92.46,92.48,92.07,92.12,58700.0,59.0274,59.0401,58.7784,58.8103,58700.0
2008-02-12 15:25:00,92.1,92.17,91.93,92.1,89300.0,58.7976,58.8422,58.689,58.7976,89300.0
2008-02-12 15:30:00,92.1,92.19,91.72,91.72,75100.0,58.7976,58.855,58.555,58.555,75100.0
2008-02-12 15:35:00,91.71,91.73,90.97,90.97,167000.0,58.5486,58.5613,58.0761,58.0761,167000.0
2008-02-12 15:40:00,91.01,91.55,90.96,91.47,120700.0,58.1017,58.4464,58.0698,58.3954,120700.0
2008-02-12 15:45:00,91.46,91.56,91.35,91.49,109100.0,58.389,58.4528,58.3187,58.4081,109100.0
2008-02-12 15:50:00,91.49,91.72,91.49,91.66,146400.0,58.4081,58.555,58.4081,58.5167,146400.0
2008-02-12 15:55:00,91.66,92.0,91.58,91.88,150000.0,58.5167,58.7337,58.4656,58.6571,150000.0
2008-02-13 09:30:00,91.79,93.5,91.79,93.02,93700.0,58.5996,59.6913,58.5996,59.3849,93700.0
2008-02-13 09:35:00,93.02,93.03,92.35,92.41,27300.0,59.3849,59.3913,58.9572,58.9955,27300.0
2008-02-13 09:40:00,92.46,92.52,91.86,92.24,81200.0,59.0274,59.0657,58.6443,58.8869,81200.0
2008-02-13 09:45:00,92.26,92.3,92.01,92.11,38900.0,58.8997,58.9252,58.7401,58.8039,38900.0
2008-02-13 09:50:00,92.15,92.15,91.93,92.06,66600.0,58.8295,58.8295,58.689,58.772,66600.0
2008-02-13 09:55:00,92.05,92.25,91.92,92.08,60500.0,58.7656,58.8933,58.6826,58.7848,60500.0
2008-02-13 10:00:00,92.08,92.25,91.82,92.05,81900.0,58.7848,58.8933,58.6188,58.7656,81900.0
2008-02-13 10:05:00,92.01,92.04,91.87,91.95,44700.0,58.7401,58.7592,58.6507,58.7018,44700.0
2008-02-13 10:10:00,91.94,92.3,91.84,92.27,60900.0,58.6954,58.9252,58.6316,58.9061,60900.0
2008-02-13 10:15:00,92.26,92.27,91.96,92.13,65000.0,58.8997,58.9061,58.7082,58.8167,65000.0
2008-02-13 10:20:00,92.13,92.28,91.94,92.25,67800.0,58.8167,58.9125,58.6954,58.8933,67800.0
2008-02-13 10:25:00,92.22,92.48,92.17,92.48,51700.0,58.8742,59.0401,58.8422,59.0401,51700.0
2008-02-13 10:30:00,92.48,92.6,91.9,92.41,73300.0,59.0401,59.1168,58.6699,58.9955,73300.0
2008-02-13 10:35:00,92.38,92.4,91.96,92.2,54100.0,58.9763,58.9891,58.7082,58.8614,54100.0
2008-02-13 10:40:00,92.2,92.39,92.13,92.23,53500.0,58.8614,58.9827,58.8167,58.8805,53500.0
2008-02-13 10:45:00,92.23,92.48,92.2,92.38,43600.0,58.8805,59.0401,58.8614,58.9763,43600.0
2008-02-13 10:50:00,92.39,92.91,92.34,92.82,62400.0,58.9827,59.3147,58.9508,59.2572,62400.0
2008-02-13 10:55:00,92.8,92.93,92.77,92.85,58800.0,59.2444,59.3274,59.2253,59.2764,58800.0
2008-02-13 11:00:00,92.83,92.95,92.81,92.92,42300.0,59.2636,59.3402,59.2508,59.321,42300.0
2008-02-13 11:05:00,92.89,92.94,92.79,92.88,33500.0,59.3019,59.3338,59.2381,59.2955,33500.0
2008-02-13 11:10:00,92.83,93.05,92.31,92.84,86800.0,59.2636,59.404,58.9316,59.27,86800.0
2008-02-13 11:15:00,92.86,92.92,92.71,92.81,17400.0,59.2827,59.321,59.187,59.2508,17400.0
2008-02-13 11:20:00,92.84,92.99,92.84,92.99,19000.0,59.27,59.3657,59.27,59.3657,19000.0
2008-02-13 11:25:00,93.0,93.15,92.99,93.15,41000.0,59.3721,59.4679,59.3657,59.4679,41000.0
2008-02-13 11:30:00,93.1,93.23,93.08,93.13,37200.0,59.436,59.519,59.4232,59.4551,37200.0
2008-02-13 11:35:00,93.13,93.14,93.03,93.1,23800.0,59.4551,59.4615,59.3913,59.436,23800.0
2008-02-13 11:40:00,93.1,93.21,93.02,93.04,22400.0,59.436,59.5062,59.3849,59.3977,22400.0
2008-02-13 11:45:00,93.04,93.06,92.91,92.98,37100.0,59.3977,59.4104,59.3147,59.3594,37100.0
2008-02-13 11:50:00,93.0,93.03,92.65,92.7,36800.0,59.3721,59.3913,59.1487,59.1806,36800.0
2008-02-13 11:55:00,92.69,92.72,92.56,92.68,24900.0,59.1742,59.1934,59.0912,59.1678,24900.0
2008-02-13 12:00:00,92.66,92.85,92.64,92.76,37700.0,59.1551,59.2764,59.1423,59.2189,37700.0
2008-02-13 12:05:00,92.73,92.87,92.66,92.8,18100.0,59.1998,59.2891,59.1551,59.2444,18100.0
2008-02-13 12:10:00,92.84,92.87,92.66,92.73,27000.0,59.27,59.2891,59.1551,59.1998,27000.0
2008-02-13 12:15:00,92.72,92.72,92.57,92.67,23700.0,59.1934,59.1934,59.0976,59.1614,23700.0
2008-02-13 12:20:00,92.64,92.81,92.64,92.79,28600.0,59.1423,59.2508,59.1423,59.2381,28600.0
2008-02-13 12:25:00,92.8,92.88,92.69,92.69,26300.0,59.2444,59.2955,59.1742,59.1742,26300.0
2008-02-13 12:30:00,92.7,92.78,92.66,92.75,30800.0,59.1806,59.2317,59.1551,59.2125,30800.0
2008-02-13 12:35:00,92.74,92.78,92.7,92.75,18300.0,59.2061,59.2317,59.1806,59.2125,18300.0
2008-02-13 12:40:00,92.75,92.83,92.7,92.8,37100.0,59.2125,59.2636,59.1806,59.2444,37100.0
2008-02-13 12:45:00,92.79,92.94,92.77,92.93,26700.0,59.2381,59.3338,59.2253,59.3274,26700.0
2008-02-13 12:50:00,92.96,93.04,92.91,93.02,18300.0,59.3466,59.3977,59.3147,59.3849,18300.0
2008-02-13 12:55:00,93.02,93.08,92.95,93.02,20800.0,59.3849,59.4232,59.3402,59.3849,20800.0
2008-02-13 13:00:00,93.02,93.09,92.88,92.89,42800.0,59.3849,59.4296,59.2955,59.3019,42800.0
2008-02-13 13:05:00,92.89,93.04,92.87,92.94,25800.0,59.3019,59.3977,59.2891,59.3338,25800.0
2008-02-13 13:10:00,92.93,93.03,92.84,93.02,33500.0,59.3274,59.3913,59.27,59.3849,33500.0
2008-02-13 13:15:00,93.0,93.09,92.98,93.01,23600.0,59.3721,59.4296,59.3594,59.3785,23600.0
2008-02-13 13:20:00,93.02,93.15,92.97,93.12,43000.0,59.3849,59.4679,59.353,59.4487,43000.0
2008-02-13 13:25:00,93.13,93.14,93.02,93.05,20400.0,59.4551,59.4615,59.3849,59.404,20400.0
2008-02-13 13:30:00,93.03,93.14,93.0,93.11,9500.0,59.3913,59.4615,59.3721,59.4423,9500.0
2008-02-13 13:35:00,93.13,93.14,92.97,92.98,39400.0,59.4551,59.4615,59.353,59.3594,39400.0
2008-02-13 13:40:00,92.99,93.02,92.92,92.99,65100.0,59.3657,59.3849,59.321,59.3657,65100.0
2008-02-13 13:45:00,93.0,93.08,92.98,93.01,42600.0,59.3721,59.4232,59.3594,59.3785,42600.0
2008-02-13 13:50:00,93.01,93.09,93.0,93.02,24700.0,59.3785,59.4296,59.3721,59.3849,24700.0
2008-02-13 13:55:00,93.01,93.05,92.95,93.03,66700.0,59.3785,59.404,59.3402,59.3913,66700.0
2008-02-13 14:00:00,93.04,93.1,92.9,92.95,49200.0,59.3977,59.436,59.3083,59.3402,49200.0
2008-02-13 14:05:00,92.96,93.05,92.85,92.89,17800.0,59.3466,59.404,59.2764,59.3019,17800.0
2008-02-13 14:10:00,92.91,92.91,92.63,92.64,22700.0,59.3147,59.3147,59.1359,59.1423,22700.0
2008-02-13 14:15:00,92.67,92.87,92.66,92.81,36700.0,59.1614,59.2891,59.1551,59.2508,36700.0
2008-02-13 14:20:00,92.81,92.81,92.64,92.71,39800.0,59.2508,59.2508,59.1423,59.187,39800.0
2008-02-13 14:25:00,92.71,92.72,92.5,92.61,64200.0,59.187,59.1934,59.0529,59.1231,64200.0
2008-02-13 14:30:00,92.63,92.7,92.56,92.7,24400.0,59.1359,59.1806,59.0912,59.1806,24400.0
2008-02-13 14:35:00,92.72,92.85,92.7,92.78,30000.0,59.1934,59.2764,59.1806,59.2317,30000.0
2008-02-13 14:40:00,92.82,92.83,92.64,92.76,33700.0,59.2572,59.2636,59.1423,59.2189,33700.0
2008-02-13 14:45:00,92.76,92.9,92.69,92.85,45800.0,59.2189,59.3083,59.1742,59.2764,45800.0
2008-02-13 14:50:00,92.85,92.96,92.83,92.9,42800.0,59.2764,59.3466,59.2636,59.3083,42800.0
2008-02-13 14:55:00,92.93,92.98,92.88,92.91,28800.0,59.3274,59.3594,59.2955,59.3147,28800.0
2008-02-13 15:00:00,92.92,93.07,92.9,92.92,40900.0,59.321,59.4168,59.3083,59.321,40900.0
2008-02-13 15:05:00,92.94,92.96,92.83,92.93,35300.0,59.3338,59.3466,59.2636,59.3274,35300.0
2008-02-13 15:10:00,92.93,92.94,92.74,92.78,50400.0,59.3274,59.3338,59.2061,59.2317,50400.0
2008-02-13 15:15:00,92.78,92.87,92.75,92.86,29500.0,59.2317,59.2891,59.2125,59.2827,29500.0
2008-02-13 15:20:00,92.87,93.1,92.85,93.07,47600.0,59.2891,59.436,59.2764,59.4168,47600.0
2008-02-13 15:25:00,93.07,93.25,93.04,93.19,67100.0,59.4168,59.5317,59.3977,59.4934,67100.0
2008-02-13 15:30:00,93.21,93.24,93.17,93.22,77800.0,59.5062,59.5253,59.4807,59.5126,77800.0
2008-02-13 15:35:00,93.22,93.33,93.17,93.3,114100.0,59.5126,59.5828,59.4807,59.5636,114100.0
2008-02-13 15:40:00,93.32,93.35,93.24,93.3,58400.0,59.5764,59.5956,59.5253,59.5636,58400.0
2008-02-13 15:45:00,93.3,93.33,93.22,93.22,60100.0,59.5636,59.5828,59.5126,59.5126,60100.0
2008-02-13 15:50:00,93.22,93.3,93.16,93.18,70500.0,59.5126,59.5636,59.4743,59.487,70500.0
2008-02-13 15:55:00,93.18,93.24,93.12,93.13,95000.0,59.487,59.5253,59.4487,59.4551,95000.0
2008-02-14 09:30:00,93.31,94.35,93.31,94.29,74900.0,59.57,60.234,59.57,60.1957,74900.0
2008-02-14 09:35:00,94.29,94.32,93.75,94.25,54900.0,60.1957,60.2148,59.8509,60.1701,54900.0
2008-02-14 09:40:00,94.27,94.63,94.23,94.39,80700.0,60.1829,60.4127,60.1574,60.2595,80700.0
2008-02-14 09:45:00,94.35,94.52,94.14,94.51,45200.0,60.234,60.3425,60.0999,60.3361,45200.0
2008-02-14 09:50:00,94.5,94.54,94.39,94.52,42000.0,60.3297,60.3553,60.2595,60.3425,42000.0
2008-02-14 09:55:00,94.51,94.7,94.46,94.52,73400.0,60.3361,60.4574,60.3042,60.3425,73400.0
2008-02-14 10:00:00,94.52,94.73,94.22,94.71,82700.0,60.3425,60.4766,60.151,60.4638,82700.0
2008-02-14 10:05:00,94.73,94.75,94.42,94.44,57200.0,60.4766,60.4893,60.2787,60.2914,57200.0
2008-02-14 10:10:00,94.43,94.44,94.22,94.28,54500.0,60.285,60.2914,60.151,60.1893,54500.0
2008-02-14 10:15:00,94.3,94.41,94.16,94.32,32400.0,60.2021,60.2723,60.1127,60.2148,32400.0
2008-02-14 10:20:00,94.33,94.56,94.33,94.48,31000.0,60.2212,60.368,60.2212,60.317,31000.0
2008-02-14 10:25:00,94.46,94.63,94.45,94.47,47800.0,60.3042,60.4127,60.2978,60.3106,47800.0
2008-02-14 10:30:00,94.47,94.93,94.45,94.91,149200.0,60.3106,60.6043,60.2978,60.5915,149200.0
2008-02-14 10:35:00,94.89,94.99,94.78,94.97,98400.0,60.5787,60.6426,60.5085,60.6298,98400.0
2008-02-14 10:40:00,94.97,95.0,94.82,94.83,61800.0,60.6298,60.6489,60.534,60.5404,61800.0
2008-02-14 10:45:00,94.83,94.9,94.71,94.86,41200.0,60.5404,60.5851,60.4638,60.5596,41200.0
2008-02-14 10:50:00,94.89,94.99,94.81,94.92,86900.0,60.5787,60.6426,60.5276,60.5979,86900.0
2008-02-14 10:55:00,94.93,94.93,94.75,94.8,64300.0,60.6043,60.6043,60.4893,60.5213,64300.0
2008-02-14 11:00:00,94.81,94.9,94.79,94.84,25500.0,60.5276,60.5851,60.5149,60.5468,25500.0
2008-02-14 11:05:00,94.85,94.88,94.7,94.77,35800.0,60.5532,60.5723,60.4574,60.5021,35800.0
2008-02-14 11:10:00,94.77,94.79,94.48,94.63,41500.0,60.5021,60.5149,60.317,60.4127,41500.0
2008-02-14 11:15:00,94.6,94.69,94.27,94.69,65900.0,60.3936,60.451,60.1829,60.451,65900.0
2008-02-14 11:20:00,94.69,94.71,94.47,94.5,44300.0,60.451,60.4638,60.3106,60.3297,44300.0
2008-02-14 11:25:00,94.5,94.87,94.5,94.77,32600.0,60.3297,60.5659,60.3297,60.5021,32600.0
2008-02-14 11:30:00,94.77,94.8,94.51,94.57,46200.0,60.5021,60.5213,60.3361,60.3744,46200.0
2008-02-14 11:35:00,94.6,94.73,94.54,94.62,28000.0,60.3936,60.4766,60.3553,60.4063,28000.0
2008-02-14 11:40:00,94.62,94.7,94.27,94.27,47500.0,60.4063,60.4574,60.1829,60.1829,47500.0
2008-02-14 11:45:00,94.27,94.52,94.23,94.4,34800.0,60.1829,60.3425,60.1574,60.2659,34800.0
2008-02-14 11:50:00,94.43,94.61,94.41,94.5,28600.0,60.285,60.4,60.2723,60.3297,28600.0
2008-02-14 11:55:00,94.5,94.53,94.36,94.37,37600.0,60.3297,60.3489,60.2404,60.2467,37600.0
2008-02-14 12:00:00,94.35,94.37,94.03,94.27,93800.0,60.234,60.2467,60.0297,60.1829,93800.0
2008-02-14 12:05:00,94.28,94.76,94.26,94.73,72400.0,60.1893,60.4957,60.1765,60.4766,72400.0
2008-02-14 12:10:00,94.71,94.85,94.56,94.84,57400.0,60.4638,60.5532,60.368,60.5468,57400.0
2008-02-14 12:15:00,94.82,94.83,94.69,94.75,16700.0,60.534,60.5404,60.451,60.4893,16700.0
2008-02-14 12:20:00,94.76,94.79,94.57,94.66,18600.0,60.4957,60.5149,60.3744,60.4319,18600.0
2008-02-14 12:25:00,94.65,94.73,94.5,94.5,26100.0,60.4255,60.4766,60.3297,60.3297,26100.0
2008-02-14 12:30:00,94.52,94.66,94.45,94.66,28600.0,60.3425,60.4319,60.2978,60.4319,28600.0
2008-02-14 12:35:00,94.66,94.8,94.62,94.68,32300.0,60.4319,60.5213,60.4063,60.4446,32300.0
2008-02-14 12:40:00,94.67,94.76,94.61,94.69,36100.0,60.4383,60.4957,60.4,60.451,36100.0
2008-02-14 12:45:00,94.69,94.8,94.6,94.7,21100.0,60.451,60.5213,60.3936,60.4574,21100.0
2008-02-14 12:50:00,94.73,94.97,94.72,94.95,31800.0,60.4766,60.6298,60.4702,60.617,31800.0
2008-02-14 12:55:00,94.93,94.98,94.68,94.71,62100.0,60.6043,60.6362,60.4446,60.4638,62100.0
2008-02-14 13:00:00,94.71,94.88,94.67,94.86,54400.0,60.4638,60.5723,60.4383,60.5596,54400.0
2008-02-14 13:05:00,94.86,94.86,94.51,94.59,43800.0,60.5596,60.5596,60.3361,60.3872,43800.0
2008-02-14 13:10:00,94.55,94.75,94.5,94.63,43200.0,60.3617,60.4893,60.3297,60.4127,43200.0
2008-02-14 13:15:00,94.63,94.63,94.44,94.59,21800.0,60.4127,60.4127,60.2914,60.3872,21800.0
2008-02-14 13:20:00,94.58,94.69,94.41,94.59,24800.0,60.3808,60.451,60.2723,60.3872,24800.0
2008-02-14 13:25:00,94.62,94.67,94.55,94.64,15100.0,60.4063,60.4383,60.3617,60.4191,15100.0
2008-02-14 13:30:00,94.62,94.87,94.62,94.85,34200.0,60.4063,60.5659,60.4063,60.5532,34200.0
2008-02-14 13:35:00,94.85,94.89,94.71,94.83,22100.0,60.5532,60.5787,60.4638,60.5404,22100.0
2008-02-14 13:40:00,94.82,94.82,94.67,94.7,14900.0,60.534,60.534,60.4383,60.4574,14900.0
2008-02-14 13:45:00,94.7,94.86,94.69,94.75,14600.0,60.4574,60.5596,60.451,60.4893,14600.0
2008-02-14 13:50:00,94.73,94.79,94.61,94.66,18700.0,60.4766,60.5149,60.4,60.4319,18700.0
2008-02-14 13:55:00,94.67,94.86,94.67,94.77,38900.0,60.4383,60.5596,60.4383,60.5021,38900.0
2008-02-14 14:00:00,94.8,94.9,94.78,94.78,20900.0,60.5213,60.5851,60.5085,60.5085,20900.0
2008-02-14 14:05:00,94.77,94.91,94.74,94.78,24700.0,60.5021,60.5915,60.483,60.5085,24700.0
2008-02-14 14:10:00,94.78,94.82,94.62,94.63,36400.0,60.5085,60.534,60.4063,60.4127,36400.0
2008-02-14 14:15:00,94.63,94.83,94.55,94.79,25800.0,60.4127,60.5404,60.3617,60.5149,25800.0
2008-02-14 14:20:00,94.79,94.9,94.74,94.89,29200.0,60.5149,60.5851,60.483,60.5787,29200.0
2008-02-14 14:25:00,94.87,94.98,94.83,94.87,46600.0,60.5659,60.6362,60.5404,60.5659,46600.0
2008-02-14 14:30:00,94.84,94.88,94.81,94.83,13900.0,60.5468,60.5723,60.5276,60.5404,13900.0
2008-02-14 14:35:00,94.85,94.86,94.75,94.81,30900.0,60.5532,60.5596,60.4893,60.5276,30900.0
2008-02-14 14:40:00,94.78,94.79,94.6,94.69,32200.0,60.5085,60.5149,60.3936,60.451,32200.0
2008-02-14 14:45:00,94.68,94.73,94.2,94.24,57500.0,60.4446,60.4766,60.1382,60.1637,57500.0
2008-02-14 14:50:00,94.23,94.54,94.17,94.23,117700.0,60.1574,60.3553,60.1191,60.1574,117700.0
2008-02-14 14:55:00,94.22,94.42,94.21,94.42,39200.0,60.151,60.2787,60.1446,60.2787,39200.0
2008-02-14 15:00:00,94.44,94.57,94.33,94.35,31600.0,60.2914,60.3744,60.2212,60.234,31600.0
2008-02-14 15:05:00,94.32,94.54,94.24,94.52,25400.0,60.2148,60.3553,60.1637,60.3425,25400.0
2008-02-14 15:10:00,94.5,94.7,94.47,94.65,86700.0,60.3297,60.4574,60.3106,60.4255,86700.0
2008-02-14 15:15:00,94.7,94.87,94.63,94.82,122000.0,60.4574,60.5659,60.4127,60.534,122000.0
2008-02-14 15:20:00,94.82,94.85,94.67,94.69,40100.0,60.534,60.5532,60.4383,60.451,40100.0
2008-02-14 15:25:00,94.69,94.8,94.65,94.74,44100.0,60.451,60.5213,60.4255,60.483,44100.0
2008-02-14 15:30:00,94.73,94.77,94.61,94.73,40300.0,60.4766,60.5021,60.4,60.4766,40300.0
2008-02-14 15:35:00,94.72,94.8,94.61,94.67,80100.0,60.4702,60.5213,60.4,60.4383,80100.0
2008-02-14 15:40:00,94.67,94.67,94.27,94.35,85800.0,60.4383,60.4383,60.1829,60.234,85800.0
2008-02-14 15:45:00,94.36,94.38,94.1,94.16,147300.0,60.2404,60.2531,60.0744,60.1127,147300.0
2008-02-14 15:50:00,94.17,94.19,93.82,93.82,177400.0,60.1191,60.1318,59.8956,59.8956,177400.0
2008-02-14 15:55:00,93.82,93.83,93.63,93.76,215400.0,59.8956,59.902,59.7743,59.8573,215400.0
2008-02-15 09:30:00,94.07,94.07,93.43,93.52,278400.0,60.0552,60.0552,59.6466,59.7041,278400.0
2008-02-15 09:35:00,93.52,93.82,93.25,93.28,67400.0,59.7041,59.8956,59.5317,59.5509,67400.0
2008-02-15 09:40:00,93.28,93.93,93.28,93.91,71300.0,59.5509,59.9658,59.5509,59.9531,71300.0
2008-02-15 09:45:00,93.86,93.9,93.49,93.67,54800.0,59.9212,59.9467,59.6849,59.7999,54800.0
2008-02-15 09:50:00,93.69,93.77,93.55,93.57,180400.0,59.8126,59.8637,59.7232,59.736,180400.0
2008-02-15 09:55:00,93.57,93.9,93.47,93.48,106300.0,59.736,59.9467,59.6722,59.6786,106300.0
2008-02-15 10:00:00,93.45,93.71,93.33,93.65,42100.0,59.6594,59.8254,59.5828,59.7871,42100.0
2008-02-15 10:05:00,93.66,93.66,93.36,93.48,45500.0,59.7935,59.7935,59.6019,59.6786,45500.0
2008-02-15 10:10:00,93.45,93.72,93.45,93.62,43000.0,59.6594,59.8318,59.6594,59.7679,43000.0
2008-02-15 10:15:00,93.64,93.73,93.6,93.67,53900.0,59.7807,59.8382,59.7552,59.7999,53900.0
2008-02-15 10:20:00,93.66,93.71,93.48,93.6,54600.0,59.7935,59.8254,59.6786,59.7552,54600.0
2008-02-15 10:25:00,93.61,93.71,93.4,93.4,24600.0,59.7616,59.8254,59.6275,59.6275,24600.0
2008-02-15 10:30:00,93.4,93.65,93.37,93.64,40600.0,59.6275,59.7871,59.6083,59.7807,40600.0
2008-02-15 10:35:00,93.63,93.88,93.63,93.74,40600.0,59.7743,59.9339,59.7743,59.8445,40600.0
2008-02-15 10:40:00,93.73,93.76,93.63,93.63,21300.0,59.8382,59.8573,59.7743,59.7743,21300.0
2008-02-15 10:45:00,93.64,93.7,93.5,93.5,31600.0,59.7807,59.819,59.6913,59.6913,31600.0
2008-02-15 10:50:00,93.49,93.59,93.4,93.42,105900.0,59.6849,59.7488,59.6275,59.6403,105900.0
2008-02-15 10:55:00,93.38,93.74,93.36,93.6,37500.0,59.6147,59.8445,59.6019,59.7552,37500.0
2008-02-15 11:00:00,93.59,93.63,93.42,93.42,23100.0,59.7488,59.7743,59.6403,59.6403,23100.0
2008-02-15 11:05:00,93.41,93.48,93.19,93.3,39800.0,59.6339,59.6786,59.4934,59.5636,39800.0
2008-02-15 11:10:00,93.26,93.41,93.23,93.34,19800.0,59.5381,59.6339,59.519,59.5892,19800.0
2008-02-15 11:15:00,93.34,93.38,93.1,93.13,12100.0,59.5892,59.6147,59.436,59.4551,12100.0
2008-02-15 11:20:00,93.12,93.13,92.86,92.89,55100.0,59.4487,59.4551,59.2827,59.3019,55100.0
2008-02-15 11:25:00,92.89,92.95,92.71,92.81,42900.0,59.3019,59.3402,59.187,59.2508,42900.0
2008-02-15 11:30:00,92.83,92.84,92.53,92.54,48000.0,59.2636,59.27,59.0721,59.0785,48000.0
2008-02-15 11:35:00,92.53,92.58,92.41,92.44,38700.0,59.0721,59.104,58.9955,59.0146,38700.0
2008-02-15 11:40:00,92.45,92.5,92.24,92.5,76000.0,59.021,59.0529,58.8869,59.0529,76000.0
2008-02-15 11:45:00,92.5,92.58,92.4,92.4,57400.0,59.0529,59.104,58.9891,58.9891,57400.0
2008-02-15 11:50:00,92.4,92.66,92.38,92.62,101600.0,58.9891,59.1551,58.9763,59.1295,101600.0
2008-02-15 11:55:00,92.63,92.63,92.52,92.57,22000.0,59.1359,59.1359,59.0657,59.0976,22000.0
2008-02-15 12:00:00,92.58,92.85,92.55,92.75,41000.0,59.104,59.2764,59.0848,59.2125,41000.0
2008-02-15 12:05:00,92.72,93.0,92.67,92.71,120700.0,59.1934,59.3721,59.1614,59.187,120700.0
2008-02-15 12:10:00,92.7,92.8,92.66,92.73,22500.0,59.1806,59.2444,59.1551,59.1998,22500.0
2008-02-15 12:15:00,92.75,92.87,92.7,92.7,23000.0,59.2125,59.2891,59.1806,59.1806,23000.0
2008-02-15 12:20:00,92.72,92.8,92.56,92.6,31400.0,59.1934,59.2444,59.0912,59.1168,31400.0
2008-02-15 12:25:00,92.58,92.67,92.38,92.42,40600.0,59.104,59.1614,58.9763,59.0018,40600.0
2008-02-15 12:30:00,92.42,92.55,92.38,92.47,28400.0,59.0018,59.0848,58.9763,59.0338,28400.0
2008-02-15 12:35:00,92.48,92.52,92.38,92.49,16100.0,59.0401,59.0657,58.9763,59.0465,16100.0
2008-02-15 12:40:00,92.48,92.6,92.45,92.48,18700.0,59.0401,59.1168,59.021,59.0401,18700.0
2008-02-15 12:45:00,92.5,92.6,92.4,92.58,13000.0,59.0529,59.1168,58.9891,59.104,13000.0
2008-02-15 12:50:00,92.56,92.59,92.52,92.55,8700.0,59.0912,59.1104,59.0657,59.0848,8700.0
2008-02-15 12:55:00,92.55,92.58,92.41,92.54,22000.0,59.0848,59.104,58.9955,59.0785,22000.0
2008-02-15 13:00:00,92.53,92.59,92.47,92.51,27200.0,59.0721,59.1104,59.0338,59.0593,27200.0
2008-02-15 13:05:00,92.5,92.5,92.37,92.42,21000.0,59.0529,59.0529,58.9699,59.0018,21000.0
2008-02-15 13:10:00,92.42,92.53,92.24,92.44,40300.0,59.0018,59.0721,58.8869,59.0146,40300.0
2008-02-15 13:15:00,92.44,92.55,92.25,92.25,43400.0,59.0146,59.0848,58.8933,58.8933,43400.0
2008-02-15 13:20:00,92.25,92.35,92.15,92.2,49800.0,58.8933,58.9572,58.8295,58.8614,49800.0
2008-02-15 13:25:00,92.21,92.28,92.15,92.2,28500.0,58.8678,58.9125,58.8295,58.8614,28500.0
2008-02-15 13:30:00,92.2,92.29,92.12,92.29,25000.0,58.8614,58.9188,58.8103,58.9188,25000.0
2008-02-15 13:35:00,92.29,92.33,92.13,92.16,19600.0,58.9188,58.9444,58.8167,58.8359,19600.0
2008-02-15 13:40:00,92.14,92.49,92.14,92.48,21000.0,58.8231,59.0465,58.8231,59.0401,21000.0
2008-02-15 13:45:00,92.48,92.54,92.33,92.41,24500.0,59.0401,59.0785,58.9444,58.9955,24500.0
2008-02-15 13:50:00,92.41,92.7,92.41,92.48,42400.0,58.9955,59.1806,58.9955,59.0401,42400.0
2008-02-15 13:55:00,92.48,92.64,92.43,92.61,28200.0,59.0401,59.1423,59.0082,59.1231,28200.0
2008-02-15 14:00:00,92.62,92.66,92.54,92.55,23800.0,59.1295,59.1551,59.0785,59.0848,23800.0
2008-02-15 14:05:00,92.56,92.68,92.55,92.61,22200.0,59.0912,59.1678,59.0848,59.1231,22200.0
2008-02-15 14:10:00,92.59,92.63,92.49,92.51,16500.0,59.1104,59.1359,59.0465,59.0593,16500.0
2008-02-15 14:15:00,92.5,92.5,92.3,92.35,28400.0,59.0529,59.0529,58.9252,58.9572,28400.0
2008-02-15 14:20:00,92.35,92.39,92.25,92.27,20600.0,58.9572,58.9827,58.8933,58.9061,20600.0
2008-02-15 14:25:00,92.28,92.38,92.24,92.38,29900.0,58.9125,58.9763,58.8869,58.9763,29900.0
2008-02-15 14:30:00,92.38,92.5,92.36,92.49,24600.0,58.9763,59.0529,58.9635,59.0465,24600.0
2008-02-15 14:35:00,92.49,92.49,92.34,92.39,23800.0,59.0465,59.0465,58.9508,58.9827,23800.0
2008-02-15 14:40:00,92.39,92.43,92.31,92.34,24300.0,58.9827,59.0082,58.9316,58.9508,24300.0
2008-02-15 14:45:00,92.34,92.35,92.22,92.26,34900.0,58.9508,58.9572,58.8742,58.8997,34900.0
2008-02-15 14:50:00,92.26,92.34,92.2,92.34,43400.0,58.8997,58.9508,58.8614,58.9508,43400.0
2008-02-15 14:55:00,92.33,92.4,92.26,92.26,32400.0,58.9444,58.9891,58.8997,58.8997,32400.0
2008-02-15 15:00:00,92.27,92.45,92.25,92.38,51800.0,58.9061,59.021,58.8933,58.9763,51800.0
2008-02-15 15:05:00,92.38,92.7,92.32,92.48,74100.0,58.9763,59.1806,58.938,59.0401,74100.0
2008-02-15 15:10:00,92.48,92.57,92.42,92.46,78800.0,59.0401,59.0976,59.0018,59.0274,78800.0
2008-02-15 15:15:00,92.47,92.5,92.39,92.41,57500.0,59.0338,59.0529,58.9827,58.9955,57500.0
2008-02-15 15:20:00,92.42,92.43,92.23,92.35,80800.0,59.0018,59.0082,58.8805,58.9572,80800.0
2008-02-15 15:25:00,92.33,92.37,92.19,92.19,38300.0,58.9444,58.9699,58.855,58.855,38300.0
2008-02-15 15:30:00,92.19,92.36,92.15,92.34,57800.0,58.855,58.9635,58.8295,58.9508,57800.0
2008-02-15 15:35:00,92.37,92.68,92.32,92.68,65400.0,58.9699,59.1678,58.938,59.1678,65400.0
2008-02-15 15:40:00,92.68,92.81,92.62,92.69,84700.0,59.1678,59.2508,59.1295,59.1742,84700.0
2008-02-15 15:45:00,92.69,92.98,92.69,92.8,64900.0,59.1742,59.3594,59.1742,59.2444,64900.0
2008-02-15 15:50:00,92.8,92.94,92.76,92.9,76900.0,59.2444,59.3338,59.2189,59.3083,76900.0
2008-02-15 15:55:00,92.91,93.2,92.89,93.2,144400.0,59.3147,59.4998,59.3019,59.4998,144400.0
2008-02-19 09:30:00,95.0,96.0,94.14,95.85,343100.0,60.6489,61.2874,60.0999,61.1916,343100.0
2008-02-19 09:35:00,95.83,96.5,95.81,96.1,198900.0,61.1788,61.6066,61.1661,61.3512,198900.0
2008-02-19 09:40:00,96.13,96.76,96.07,96.63,126200.0,61.3703,61.7725,61.332,61.6895,126200.0
2008-02-19 09:45:00,96.59,96.75,95.9,95.99,96400.0,61.664,61.7662,61.2235,61.281,96400.0
2008-02-19 09:50:00,95.98,96.02,95.8,95.96,64400.0,61.2746,61.3001,61.1597,61.2618,64400.0
2008-02-19 09:55:00,95.98,95.98,95.45,95.53,56600.0,61.2746,61.2746,60.9362,60.9873,56600.0
2008-02-19 10:00:00,95.49,95.75,95.39,95.49,67500.0,60.9618,61.1277,60.8979,60.9618,67500.0
2008-02-19 10:05:00,95.46,95.8,95.3,95.77,63800.0,60.9426,61.1597,60.8405,61.1405,63800.0
2008-02-19 10:10:00,95.78,96.1,95.67,95.95,67900.0,61.1469,61.3512,61.0767,61.2554,67900.0
2008-02-19 10:15:00,95.94,96.1,95.77,96.08,38700.0,61.249,61.3512,61.1405,61.3384,38700.0
2008-02-19 10:20:00,96.05,96.16,95.87,95.89,52000.0,61.3193,61.3895,61.2044,61.2171,52000.0
2008-02-19 10:25:00,95.91,96.1,95.8,95.85,47400.0,61.2299,61.3512,61.1597,61.1916,47400.0
2008-02-19 10:30:00,95.85,95.93,95.6,95.76,35800.0,61.1916,61.2427,61.032,61.1341,35800.0
2008-02-19 10:35:00,95.76,96.08,95.67,95.84,32900.0,61.1341,61.3384,61.0767,61.1852,32900.0
2008-02-19 10:40:00,95.89,95.99,95.8,95.93,32200.0,61.2171,61.281,61.1597,61.2427,32200.0
2008-02-19 10:45:00,95.93,96.1,95.9,96.01,36500.0,61.2427,61.3512,61.2235,61.2937,36500.0
2008-02-19 10:50:00,96.03,96.3,96.0,96.13,42400.0,61.3065,61.4789,61.2874,61.3703,42400.0
2008-02-19 10:55:00,96.11,96.3,96.11,96.22,48200.0,61.3576,61.4789,61.3576,61.4278,48200.0
2008-02-19 11:00:00,96.26,96.29,96.0,96.01,45700.0,61.4533,61.4725,61.2874,61.2937,45700.0
2008-02-19 11:05:00,96.01,96.25,95.94,96.2,26800.0,61.2937,61.447,61.249,61.415,26800.0
2008-02-19 11:10:00,96.19,96.19,95.94,95.94,26000.0,61.4086,61.4086,61.249,61.249,26000.0
2008-02-19 11:15:00,95.94,95.97,95.76,95.78,41800.0,61.249,61.2682,61.1341,61.1469,41800.0
2008-02-19 11:20:00,95.76,95.79,95.62,95.71,29300.0,61.1341,61.1533,61.0448,61.1022,29300.0
2008-02-19 11:25:00,95.73,95.95,95.71,95.87,44500.0,61.115,61.2554,61.1022,61.2044,44500.0
2008-02-19 11:30:00,95.89,96.02,95.77,96.02,53300.0,61.2171,61.3001,61.1405,61.3001,53300.0
2008-02-19 11:35:00,96.01,96.18,95.96,95.98,59300.0,61.2937,61.4023,61.2618,61.2746,59300.0
2008-02-19 11:40:00,95.96,96.04,95.86,96.03,51400.0,61.2618,61.3129,61.198,61.3065,51400.0
2008-02-19 11:45:00,96.03,96.14,95.97,96.13,75300.0,61.3065,61.3767,61.2682,61.3703,75300.0
2008-02-19 11:50:00,96.14,96.4,96.14,96.39,91800.0,61.3767,61.5427,61.3767,61.5363,91800.0
2008-02-19 11:55:00,96.4,96.5,96.2,96.29,100000.0,61.5427,61.6066,61.415,61.4725,100000.0
2008-02-19 12:00:00,96.31,96.39,96.26,96.3,39900.0,61.4853,61.5363,61.4533,61.4789,39900.0
2008-02-19 12:05:00,96.29,96.3,96.15,96.23,47400.0,61.4725,61.4789,61.3831,61.4342,47400.0
2008-02-19 12:10:00,96.24,96.45,96.24,96.41,38300.0,61.4406,61.5746,61.4406,61.5491,38300.0
2008-02-19 12:15:00,96.42,96.5,96.36,96.44,35100.0,61.5555,61.6066,61.5172,61.5683,35100.0
2008-02-19 12:20:00,96.45,96.64,96.44,96.56,31600.0,61.5746,61.6959,61.5683,61.6449,31600.0
2008-02-19 12:25:00,96.57,96.63,96.49,96.53,15800.0,61.6512,61.6895,61.6002,61.6257,15800.0
2008-02-19 12:30:00,96.52,96.61,96.47,96.53,16600.0,61.6193,61.6768,61.5874,61.6257,16600.0
2008-02-19 12:35:00,96.55,96.55,96.28,96.31,29700.0,61.6385,61.6385,61.4661,61.4853,29700.0
2008-02-19 12:40:00,96.3,96.34,96.25,96.29,20800.0,61.4789,61.5044,61.447,61.4725,20800.0
2008-02-19 12:45:00,96.3,96.34,96.23,96.31,39500.0,61.4789,61.5044,61.4342,61.4853,39500.0
2008-02-19 12:50:00,96.34,96.5,96.31,96.48,20200.0,61.5044,61.6066,61.4853,61.5938,20200.0
2008-02-19 12:55:00,96.47,96.5,96.3,96.43,24000.0,61.5874,61.6066,61.4789,61.5619,24000.0
2008-02-19 13:00:00,96.41,96.59,96.37,96.42,28100.0,61.5491,61.664,61.5236,61.5555,28100.0
2008-02-19 13:05:00,96.42,96.59,96.41,96.51,22200.0,61.5555,61.664,61.5491,61.6129,22200.0
2008-02-19 13:10:00,96.51,96.59,96.44,96.49,31600.0,61.6129,61.664,61.5683,61.6002,31600.0
2008-02-19 13:15:00,96.52,96.69,96.48,96.62,43400.0,61.6193,61.7279,61.5938,61.6832,43400.0
2008-02-19 13:20:00,96.65,96.65,96.44,96.6,39400.0,61.7023,61.7023,61.5683,61.6704,39400.0
2008-02-19 13:25:00,96.6,96.76,96.53,96.65,66600.0,61.6704,61.7725,61.6257,61.7023,66600.0
2008-02-19 13:30:00,96.65,96.74,96.53,96.66,55400.0,61.7023,61.7598,61.6257,61.7087,55400.0
2008-02-19 13:35:00,96.65,96.65,96.55,96.57,14300.0,61.7023,61.7023,61.6385,61.6512,14300.0
2008-02-19 13:40:00,96.58,96.65,96.53,96.55,27700.0,61.6576,61.7023,61.6257,61.6385,27700.0
2008-02-19 13:45:00,96.58,96.63,96.54,96.61,23600.0,61.6576,61.6895,61.6321,61.6768,23600.0
2008-02-19 13:50:00,96.61,96.7,96.52,96.54,69300.0,61.6768,61.7342,61.6193,61.6321,69300.0
2008-02-19 13:55:00,96.55,96.65,96.41,96.47,86800.0,61.6385,61.7023,61.5491,61.5874,86800.0
2008-02-19 14:00:00,96.46,96.51,96.41,96.46,22800.0,61.581,61.6129,61.5491,61.581,22800.0
2008-02-19 14:05:00,96.46,96.51,96.43,96.47,22900.0,61.581,61.6129,61.5619,61.5874,22900.0
2008-02-19 14:10:00,96.47,96.56,96.44,96.51,27800.0,61.5874,61.6449,61.5683,61.6129,27800.0
2008-02-19 14:15:00,96.51,96.7,96.49,96.63,44500.0,61.6129,61.7342,61.6002,61.6895,44500.0
2008-02-19 14:20:00,96.63,96.79,96.63,96.77,36300.0,61.6895,61.7917,61.6895,61.7789,36300.0
2008-02-19 14:25:00,96.77,96.9,96.76,96.82,52900.0,61.7789,61.8619,61.7725,61.8108,52900.0
2008-02-19 14:30:00,96.82,96.87,96.72,96.81,64200.0,61.8108,61.8428,61.747,61.8045,64200.0
2008-02-19 14:35:00,96.8,96.96,96.78,96.95,98200.0,61.7981,61.9002,61.7853,61.8938,98200.0
2008-02-19 14:40:00,96.93,97.1,96.89,97.05,188500.0,61.8811,61.9896,61.8555,61.9577,188500.0
2008-02-19 14:45:00,97.05,97.08,96.77,96.89,116800.0,61.9577,61.9768,61.7789,61.8555,116800.0
2008-02-19 14:50:00,96.9,96.94,96.79,96.8,128100.0,61.8619,61.8875,61.7917,61.7981,128100.0
2008-02-19 14:55:00,96.81,96.81,96.46,96.46,138100.0,61.8045,61.8045,61.581,61.581,138100.0
2008-02-19 15:00:00,96.48,96.56,96.34,96.5,130800.0,61.5938,61.6449,61.5044,61.6066,130800.0
2008-02-19 15:05:00,96.51,96.69,96.48,96.53,84800.0,61.6129,61.7279,61.5938,61.6257,84800.0
2008-02-19 15:10:00,96.54,96.62,96.51,96.6,61000.0,61.6321,61.6832,61.6129,61.6704,61000.0
2008-02-19 15:15:00,96.6,96.77,96.52,96.76,47500.0,61.6704,61.7789,61.6193,61.7725,47500.0
2008-02-19 15:20:00,96.77,96.84,96.56,96.62,114800.0,61.7789,61.8236,61.6449,61.6832,114800.0
2008-02-19 15:25:00,96.64,96.76,96.48,96.57,45400.0,61.6959,61.7725,61.5938,61.6512,45400.0
2008-02-19 15:30:00,96.56,96.64,96.44,96.47,61000.0,61.6449,61.6959,61.5683,61.5874,61000.0
2008-02-19 15:35:00,96.49,96.58,96.35,96.46,242700.0,61.6002,61.6576,61.5108,61.581,242700.0
2008-02-19 15:40:00,96.45,96.57,96.4,96.46,128500.0,61.5746,61.6512,61.5427,61.581,128500.0
2008-02-19 15:45:00,96.48,96.53,96.16,96.21,104000.0,61.5938,61.6257,61.3895,61.4214,104000.0
2008-02-19 15:50:00,96.23,96.26,96.05,96.14,201100.0,61.4342,61.4533,61.3193,61.3767,201100.0
2008-02-19 15:55:00,96.14,96.25,96.12,96.24,118900.0,61.3767,61.447,61.364,61.4406,118900.0
2008-02-20 09:30:00,96.0,96.95,95.28,96.15,132000.0,61.2874,61.8938,60.8277,61.3831,132000.0
2008-02-20 09:35:00,96.09,97.67,96.0,97.45,186700.0,61.3448,62.3535,61.2874,62.213,186700.0
2008-02-20 09:40:00,97.47,97.74,97.02,97.66,85000.0,62.2258,62.3982,61.9385,62.3471,85000.0
2008-02-20 09:45:00,97.67,97.71,97.11,97.2,75900.0,62.3535,62.379,61.996,62.0534,75900.0
2008-02-20 09:50:00,97.2,97.37,97.09,97.22,55600.0,62.0534,62.162,61.9832,62.0662,55600.0
2008-02-20 09:55:00,97.2,97.47,97.0,97.31,87900.0,62.0534,62.2258,61.9258,62.1237,87900.0
2008-02-20 10:00:00,97.31,97.5,97.11,97.29,168500.0,62.1237,62.245,61.996,62.1109,168500.0
2008-02-20 10:05:00,97.31,97.37,97.15,97.21,108400.0,62.1237,62.162,62.0215,62.0598,108400.0
2008-02-20 10:10:00,97.19,97.35,97.12,97.32,61000.0,62.0471,62.1492,62.0024,62.1301,61000.0
2008-02-20 10:15:00,97.31,97.89,97.3,97.79,117100.0,62.1237,62.4939,62.1173,62.4301,117100.0
2008-02-20 10:20:00,97.79,97.93,97.73,97.87,61800.0,62.4301,62.5195,62.3918,62.4812,61800.0
2008-02-20 10:25:00,97.87,97.98,97.71,97.96,60900.0,62.4812,62.5514,62.379,62.5386,60900.0
2008-02-20 10:30:00,97.96,98.09,97.82,97.89,100800.0,62.5386,62.6216,62.4493,62.4939,100800.0
2008-02-20 10:35:00,97.89,98.09,97.75,97.78,85600.0,62.4939,62.6216,62.4046,62.4237,85600.0
2008-02-20 10:40:00,97.8,97.97,97.76,97.88,51900.0,62.4365,62.545,62.411,62.4876,51900.0
2008-02-20 10:45:00,97.88,97.97,97.72,97.81,63000.0,62.4876,62.545,62.3854,62.4429,63000.0
2008-02-20 10:50:00,97.76,97.83,97.5,97.54,43400.0,62.411,62.4556,62.245,62.2705,43400.0
2008-02-20 10:55:00,97.52,97.66,97.52,97.55,43700.0,62.2577,62.3471,62.2577,62.2769,43700.0
2008-02-20 11:00:00,97.56,97.65,97.36,97.49,61100.0,62.2833,62.3407,62.1556,62.2386,61100.0
2008-02-20 11:05:00,97.5,97.61,97.43,97.53,44400.0,62.245,62.3152,62.2003,62.2641,44400.0
2008-02-20 11:10:00,97.53,97.65,97.45,97.57,31000.0,62.2641,62.3407,62.213,62.2897,31000.0
2008-02-20 11:15:00,97.54,97.58,97.4,97.44,34600.0,62.2705,62.296,62.1811,62.2067,34600.0
2008-02-20 11:20:00,97.45,97.59,97.42,97.48,33800.0,62.213,62.3024,62.1939,62.2322,33800.0
2008-02-20 11:25:00,97.48,97.67,97.48,97.56,34900.0,62.2322,62.3535,62.2322,62.2833,34900.0
2008-02-20 11:30:00,97.56,97.66,97.48,97.55,47800.0,62.2833,62.3471,62.2322,62.2769,47800.0
2008-02-20 11:35:00,97.56,97.63,97.45,97.48,56400.0,62.2833,62.328,62.213,62.2322,56400.0
2008-02-20 11:40:00,97.49,97.52,97.4,97.42,45200.0,62.2386,62.2577,62.1811,62.1939,45200.0
2008-02-20 11:45:00,97.42,97.59,97.36,97.39,55000.0,62.1939,62.3024,62.1556,62.1747,55000.0
2008-02-20 11:50:00,97.39,97.44,97.25,97.37,52300.0,62.1747,62.2067,62.0854,62.162,52300.0
2008-02-20 11:55:00,97.36,97.4,97.21,97.23,77900.0,62.1556,62.1811,62.0598,62.0726,77900.0
2008-02-20 12:00:00,97.24,97.56,97.15,97.49,113700.0,62.079,62.2833,62.0215,62.2386,113700.0
2008-02-20 12:05:00,97.48,97.57,97.31,97.36,88100.0,62.2322,62.2897,62.1237,62.1556,88100.0
2008-02-20 12:10:00,97.39,97.56,97.2,97.5,120300.0,62.1747,62.2833,62.0534,62.245,120300.0
2008-02-20 12:15:00,97.5,97.6,97.42,97.51,97100.0,62.245,62.3088,62.1939,62.2513,97100.0
2008-02-20 12:20:00,97.5,97.82,97.49,97.67,87800.0,62.245,62.4493,62.2386,62.3535,87800.0
2008-02-20 12:25:00,97.67,97.8,97.64,97.77,78900.0,62.3535,62.4365,62.3343,62.4173,78900.0
2008-02-20 12:30:00,97.77,97.91,97.7,97.71,61500.0,62.4173,62.5067,62.3726,62.379,61500.0
2008-02-20 12:35:00,97.7,97.82,97.66,97.76,55300.0,62.3726,62.4493,62.3471,62.411,55300.0
2008-02-20 12:40:00,97.76,97.81,97.65,97.74,38300.0,62.411,62.4429,62.3407,62.3982,38300.0
2008-02-20 12:45:00,97.73,97.81,97.63,97.7,19500.0,62.3918,62.4429,62.328,62.3726,19500.0
2008-02-20 12:50:00,97.7,97.9,97.68,97.78,37300.0,62.3726,62.5003,62.3599,62.4237,37300.0
2008-02-20 12:55:00,97.79,97.87,97.75,97.83,23000.0,62.4301,62.4812,62.4046,62.4556,23000.0
2008-02-20 13:00:00,97.85,98.05,97.83,98.05,49100.0,62.4684,62.5961,62.4556,62.5961,49100.0
2008-02-20 13:05:00,98.04,98.4,98.04,98.29,86000.0,62.5897,62.8195,62.5897,62.7493,86000.0
2008-02-20 13:10:00,98.32,98.4,98.28,98.33,38500.0,62.7685,62.8195,62.7429,62.7748,38500.0
2008-02-20 13:15:00,98.31,98.37,98.25,98.35,27900.0,62.7621,62.8004,62.7238,62.7876,27900.0
2008-02-20 13:20:00,98.38,98.42,98.19,98.24,32700.0,62.8068,62.8323,62.6855,62.7174,32700.0
2008-02-20 13:25:00,98.23,98.42,98.21,98.35,43900.0,62.711,62.8323,62.6982,62.7876,43900.0
2008-02-20 13:30:00,98.35,98.35,98.09,98.2,33200.0,62.7876,62.7876,62.6216,62.6919,33200.0
2008-02-20 13:35:00,98.23,98.3,98.15,98.15,29600.0,62.711,62.7557,62.6599,62.6599,29600.0
2008-02-20 13:40:00,98.17,98.42,98.15,98.41,41500.0,62.6727,62.8323,62.6599,62.8259,41500.0
2008-02-20 13:45:00,98.4,98.5,98.38,98.5,34600.0,62.8195,62.8834,62.8068,62.8834,34600.0
2008-02-20 13:50:00,98.5,98.7,98.45,98.65,67100.0,62.8834,63.0111,62.8515,62.9791,67100.0
2008-02-20 13:55:00,98.64,98.71,98.42,98.42,43100.0,62.9728,63.0174,62.8323,62.8323,43100.0
2008-02-20 14:00:00,98.42,98.77,98.3,98.47,104800.0,62.8323,63.0557,62.7557,62.8642,104800.0
2008-02-20 14:05:00,98.48,98.75,98.45,98.6,96700.0,62.8706,63.043,62.8515,62.9472,96700.0
2008-02-20 14:10:00,98.63,98.74,98.5,98.54,54600.0,62.9664,63.0366,62.8834,62.9089,54600.0
2008-02-20 14:15:00,98.55,98.75,98.5,98.65,89200.0,62.9153,63.043,62.8834,62.9791,89200.0
2008-02-20 14:20:00,98.66,98.87,98.63,98.82,79000.0,62.9855,63.1196,62.9664,63.0877,79000.0
2008-02-20 14:25:00,98.82,98.99,98.82,98.99,67600.0,63.0877,63.1962,63.0877,63.1962,67600.0
2008-02-20 14:30:00,98.99,99.27,98.95,99.12,170900.0,63.1962,63.375,63.1707,63.2792,170900.0
2008-02-20 14:35:00,99.15,99.37,99.09,99.28,55400.0,63.2983,63.4388,63.26,63.3813,55400.0
2008-02-20 14:40:00,99.28,99.54,99.26,99.51,55000.0,63.3813,63.5473,63.3686,63.5282,55000.0
2008-02-20 14:45:00,99.51,99.82,99.46,99.81,87900.0,63.5282,63.7261,63.4962,63.7197,87900.0
2008-02-20 14:50:00,99.8,99.87,99.69,99.73,75600.0,63.7133,63.758,63.6431,63.6686,75600.0
2008-02-20 14:55:00,99.7,99.83,99.66,99.7,79400.0,63.6495,63.7325,63.6239,63.6495,79400.0
2008-02-20 15:00:00,99.69,99.78,99.54,99.72,80600.0,63.6431,63.7005,63.5473,63.6622,80600.0
2008-02-20 15:05:00,99.72,99.86,99.65,99.65,83600.0,63.6622,63.7516,63.6175,63.6175,83600.0
2008-02-20 15:10:00,99.65,99.75,99.55,99.57,75300.0,63.6175,63.6814,63.5537,63.5665,75300.0
2008-02-20 15:15:00,99.58,99.58,99.11,99.12,109000.0,63.5729,63.5729,63.2728,63.2792,109000.0
2008-02-20 15:20:00,99.14,99.35,98.88,98.91,85000.0,63.292,63.426,63.126,63.1451,85000.0
2008-02-20 15:25:00,98.92,99.13,98.86,99.03,67300.0,63.1515,63.2856,63.1132,63.2217,67300.0
2008-02-20 15:30:00,99.02,99.26,98.94,99.17,133400.0,63.2153,63.3686,63.1643,63.3111,133400.0
2008-02-20 15:35:00,99.17,99.42,99.06,99.4,80100.0,63.3111,63.4707,63.2409,63.4579,80100.0
2008-02-20 15:40:00,99.4,99.55,99.31,99.38,112000.0,63.4579,63.5537,63.4005,63.4452,112000.0
2008-02-20 15:45:00,99.38,99.45,99.14,99.42,71000.0,63.4452,63.4899,63.292,63.4707,71000.0
2008-02-20 15:50:00,99.42,99.52,99.33,99.38,117700.0,63.4707,63.5346,63.4133,63.4452,117700.0
2008-02-20 15:55:00,99.39,99.55,99.18,99.47,186000.0,63.4516,63.5537,63.3175,63.5026,186000.0
2008-02-21 09:30:00,99.07,99.41,98.81,98.88,124300.0,63.2473,63.4643,63.0813,63.126,124300.0
2008-02-21 09:35:00,98.86,99.06,98.61,98.75,113600.0,63.1132,63.2409,62.9536,63.043,113600.0
2008-02-21 09:40:00,98.66,99.05,98.52,98.84,63600.0,62.9855,63.2345,62.8961,63.1004,63600.0
2008-02-21 09:45:00,98.84,99.0,98.38,98.53,125500.0,63.1004,63.2026,62.8068,62.9025,125500.0
2008-02-21 09:50:00,98.51,98.84,98.5,98.57,72500.0,62.8898,63.1004,62.8834,62.9281,72500.0
2008-02-21 09:55:00,98.55,98.71,98.38,98.49,76300.0,62.9153,63.0174,62.8068,62.877,76300.0
2008-02-21 10:00:00,98.49,98.5,98.16,98.3,104700.0,62.877,62.8834,62.6663,62.7557,104700.0
2008-02-21 10:05:00,98.3,98.32,97.7,97.77,117500.0,62.7557,62.7685,62.3726,62.4173,117500.0
2008-02-21 10:10:00,97.8,98.57,97.8,98.57,161800.0,62.4365,62.9281,62.4365,62.9281,161800.0
2008-02-21 10:15:00,98.56,98.61,97.96,98.36,134100.0,62.9217,62.9536,62.5386,62.794,134100.0
2008-02-21 10:20:00,98.34,98.38,98.09,98.15,50200.0,62.7812,62.8068,62.6216,62.6599,50200.0
2008-02-21 10:25:00,98.15,98.18,97.9,97.97,68500.0,62.6599,62.6791,62.5003,62.545,68500.0
2008-02-21 10:30:00,97.96,98.25,97.72,98.0,147100.0,62.5386,62.7238,62.3854,62.5642,147100.0
2008-02-21 10:35:00,97.96,98.25,97.94,98.24,80100.0,62.5386,62.7238,62.5259,62.7174,80100.0
2008-02-21 10:40:00,98.21,98.41,98.0,98.0,127900.0,62.6982,62.8259,62.5642,62.5642,127900.0
2008-02-21 10:45:00,97.98,98.51,97.97,98.28,125100.0,62.5514,62.8898,62.545,62.7429,125100.0
2008-02-21 10:50:00,98.3,98.3,97.61,97.61,93600.0,62.7557,62.7557,62.3152,62.3152,93600.0
2008-02-21 10:55:00,97.61,97.76,97.26,97.3,107000.0,62.3152,62.411,62.0917,62.1173,107000.0
2008-02-21 11:00:00,97.28,97.56,97.28,97.56,69300.0,62.1045,62.2833,62.1045,62.2833,69300.0
2008-02-21 11:05:00,97.55,98.13,97.55,98.09,133300.0,62.2769,62.6472,62.2769,62.6216,133300.0
2008-02-21 11:10:00,98.12,98.25,97.97,98.05,90100.0,62.6408,62.7238,62.545,62.5961,90100.0
2008-02-21 11:15:00,98.09,98.09,97.9,97.9,58000.0,62.6216,62.6216,62.5003,62.5003,58000.0
2008-02-21 11:20:00,97.91,97.93,97.78,97.8,94700.0,62.5067,62.5195,62.4237,62.4365,94700.0
2008-02-21 11:25:00,97.8,98.12,97.75,98.1,64500.0,62.4365,62.6408,62.4046,62.628,64500.0
2008-02-21 11:30:00,98.07,98.18,98.04,98.05,79100.0,62.6089,62.6791,62.5897,62.5961,79100.0
2008-02-21 11:35:00,98.04,98.25,98.03,98.17,71200.0,62.5897,62.7238,62.5833,62.6727,71200.0
2008-02-21 11:40:00,98.2,98.37,98.16,98.34,66200.0,62.6919,62.8004,62.6663,62.7812,66200.0
2008-02-21 11:45:00,98.38,98.5,98.35,98.41,63900.0,62.8068,62.8834,62.7876,62.8259,63900.0
2008-02-21 11:50:00,98.4,98.58,98.4,98.42,44400.0,62.8195,62.9344,62.8195,62.8323,44400.0
2008-02-21 11:55:00,98.43,98.53,98.36,98.41,21000.0,62.8387,62.9025,62.794,62.8259,21000.0
2008-02-21 12:00:00,98.38,98.42,97.99,98.16,95100.0,62.8068,62.8323,62.5578,62.6663,95100.0
2008-02-21 12:05:00,98.14,98.15,97.96,98.0,62700.0,62.6535,62.6599,62.5386,62.5642,62700.0
2008-02-21 12:10:00,98.0,98.11,97.88,98.02,67000.0,62.5642,62.6344,62.4876,62.5769,67000.0
2008-02-21 12:15:00,98.02,98.06,97.78,97.9,39900.0,62.5769,62.6025,62.4237,62.5003,39900.0
2008-02-21 12:20:00,97.94,97.94,97.68,97.84,51800.0,62.5259,62.5259,62.3599,62.462,51800.0
2008-02-21 12:25:00,97.83,97.88,97.67,97.67,42500.0,62.4556,62.4876,62.3535,62.3535,42500.0
2008-02-21 12:30:00,97.67,97.69,97.46,97.59,100500.0,62.3535,62.3663,62.2194,62.3024,100500.0
2008-02-21 12:35:00,97.59,97.66,97.47,97.47,27800.0,62.3024,62.3471,62.2258,62.2258,27800.0
2008-02-21 12:40:00,97.47,97.59,97.45,97.47,49400.0,62.2258,62.3024,62.213,62.2258,49400.0
2008-02-21 12:45:00,97.48,97.49,97.1,97.1,57800.0,62.2322,62.2386,61.9896,61.9896,57800.0
2008-02-21 12:50:00,97.1,97.18,96.95,97.03,93400.0,61.9896,62.0407,61.8938,61.9449,93400.0
2008-02-21 12:55:00,97.03,97.06,96.58,96.82,139400.0,61.9449,61.9641,61.6576,61.8108,139400.0
2008-02-21 13:00:00,96.82,96.86,96.54,96.57,71100.0,61.8108,61.8364,61.6321,61.6512,71100.0
2008-02-21 13:05:00,96.55,96.59,96.25,96.38,98300.0,61.6385,61.664,61.447,61.5299,98300.0
2008-02-21 13:10:00,96.38,96.46,96.16,96.33,85200.0,61.5299,61.581,61.3895,61.498,85200.0
2008-02-21 13:15:00,96.29,96.29,96.12,96.22,39400.0,61.4725,61.4725,61.364,61.4278,39400.0
2008-02-21 13:20:00,96.19,96.53,95.92,96.52,85400.0,61.4086,61.6257,61.2363,61.6193,85400.0
2008-02-21 13:25:00,96.52,96.6,96.36,96.59,43300.0,61.6193,61.6704,61.5172,61.664,43300.0
2008-02-21 13:30:00,96.6,96.67,96.42,96.64,31500.0,61.6704,61.7151,61.5555,61.6959,31500.0
2008-02-21 13:35:00,96.64,96.65,96.23,96.3,78600.0,61.6959,61.7023,61.4342,61.4789,78600.0
2008-02-21 13:40:00,96.33,96.38,96.23,96.28,24700.0,61.498,61.5299,61.4342,61.4661,24700.0
2008-02-21 13:45:00,96.3,96.39,96.16,96.18,34100.0,61.4789,61.5363,61.3895,61.4023,34100.0
2008-02-21 13:50:00,96.2,96.31,96.15,96.21,58600.0,61.415,61.4853,61.3831,61.4214,58600.0
2008-02-21 13:55:00,96.21,96.32,96.08,96.16,48600.0,61.4214,61.4916,61.3384,61.3895,48600.0
2008-02-21 14:00:00,96.16,96.42,96.11,96.37,50400.0,61.3895,61.5555,61.3576,61.5236,50400.0
2008-02-21 14:05:00,96.36,96.51,96.3,96.45,62400.0,61.5172,61.6129,61.4789,61.5746,62400.0
2008-02-21 14:10:00,96.43,96.51,96.26,96.44,52900.0,61.5619,61.6129,61.4533,61.5683,52900.0
2008-02-21 14:15:00,96.44,96.5,96.34,96.46,40700.0,61.5683,61.6066,61.5044,61.581,40700.0
2008-02-21 14:20:00,96.45,96.77,96.42,96.66,63800.0,61.5746,61.7789,61.5555,61.7087,63800.0
2008-02-21 14:25:00,96.67,96.76,96.53,96.7,54800.0,61.7151,61.7725,61.6257,61.7342,54800.0
2008-02-21 14:30:00,96.69,96.85,96.61,96.72,39600.0,61.7279,61.83,61.6768,61.747,39600.0
2008-02-21 14:35:00,96.72,96.79,96.47,96.5,48400.0,61.747,61.7917,61.5874,61.6066,48400.0
2008-02-21 14:40:00,96.5,96.55,96.39,96.39,51900.0,61.6066,61.6385,61.5363,61.5363,51900.0
2008-02-21 14:45:00,96.39,96.41,96.04,96.19,51700.0,61.5363,61.5491,61.3129,61.4086,51700.0
2008-02-21 14:50:00,96.2,96.23,96.09,96.18,34000.0,61.415,61.4342,61.3448,61.4023,34000.0
2008-02-21 14:55:00,96.18,96.19,95.88,95.95,50100.0,61.4023,61.4086,61.2107,61.2554,50100.0
2008-02-21 15:00:00,95.96,96.08,95.81,95.84,46400.0,61.2618,61.3384,61.1661,61.1852,46400.0
2008-02-21 15:05:00,95.85,95.88,95.6,95.81,78800.0,61.1916,61.2107,61.032,61.1661,78800.0
2008-02-21 15:10:00,95.81,95.86,95.64,95.68,55200.0,61.1661,61.198,61.0575,61.0831,55200.0
2008-02-21 15:15:00,95.67,95.84,95.65,95.8,49700.0,61.0767,61.1852,61.0639,61.1597,49700.0
2008-02-21 15:20:00,95.8,96.0,95.64,95.94,62800.0,61.1597,61.2874,61.0575,61.249,62800.0
2008-02-21 15:25:00,95.92,96.01,95.79,95.93,66700.0,61.2363,61.2937,61.1533,61.2427,66700.0
2008-02-21 15:30:00,95.92,96.17,95.9,96.09,80500.0,61.2363,61.3959,61.2235,61.3448,80500.0
2008-02-21 15:35:00,96.1,96.21,95.85,95.9,98400.0,61.3512,61.4214,61.1916,61.2235,98400.0
2008-02-21 15:40:00,95.9,96.12,95.78,96.01,81400.0,61.2235,61.364,61.1469,61.2937,81400.0
2008-02-21 15:45:00,96.01,96.12,95.96,96.01,71500.0,61.2937,61.364,61.2618,61.2937,71500.0
2008-02-21 15:50:00,96.0,96.07,95.82,95.88,132200.0,61.2874,61.332,61.1724,61.2107,132200.0
2008-02-21 15:55:00,95.88,95.94,95.81,95.93,118600.0,61.2107,61.249,61.1661,61.2427,118600.0
2008-02-22 09:30:00,96.47,96.81,96.47,96.51,54200.0,61.5874,61.8045,61.5874,61.6129,54200.0
2008-02-22 09:35:00,96.57,97.25,96.5,97.08,64900.0,61.6512,62.0854,61.6066,61.9768,64900.0
2008-02-22 09:40:00,97.1,97.11,96.78,96.89,89500.0,61.9896,61.996,61.7853,61.8555,89500.0
2008-02-22 09:45:00,96.85,96.96,96.7,96.84,52800.0,61.83,61.9002,61.7342,61.8236,52800.0
2008-02-22 09:50:00,96.83,96.84,96.44,96.46,83400.0,61.8172,61.8236,61.5683,61.581,83400.0
2008-02-22 09:55:00,96.42,96.54,95.75,95.79,90500.0,61.5555,61.6321,61.1277,61.1533,90500.0
2008-02-22 10:00:00,95.8,95.88,95.61,95.68,72800.0,61.1597,61.2107,61.0384,61.0831,72800.0
2008-02-22 10:05:00,95.7,95.7,95.07,95.27,112800.0,61.0958,61.0958,60.6936,60.8213,112800.0
2008-02-22 10:10:00,95.25,95.32,94.72,95.27,106000.0,60.8085,60.8532,60.4702,60.8213,106000.0
2008-02-22 10:15:00,95.26,95.37,94.84,95.28,50400.0,60.8149,60.8852,60.5468,60.8277,50400.0
2008-02-22 10:20:00,95.24,95.24,94.7,94.82,55300.0,60.8022,60.8022,60.4574,60.534,55300.0
2008-02-22 10:25:00,94.85,95.38,94.85,95.33,33800.0,60.5532,60.8915,60.5532,60.8596,33800.0
2008-02-22 10:30:00,95.32,95.38,94.56,94.75,41000.0,60.8532,60.8915,60.368,60.4893,41000.0
2008-02-22 10:35:00,94.74,95.24,94.7,95.0,33000.0,60.483,60.8022,60.4574,60.6489,33000.0
2008-02-22 10:40:00,94.99,95.25,94.89,95.16,46800.0,60.6426,60.8085,60.5787,60.7511,46800.0
2008-02-22 10:45:00,95.15,95.29,94.97,95.25,33500.0,60.7447,60.8341,60.6298,60.8085,33500.0
2008-02-22 10:50:00,95.25,95.54,95.08,95.41,56200.0,60.8085,60.9937,60.7,60.9107,56200.0
2008-02-22 10:55:00,95.45,95.5,95.13,95.31,37300.0,60.9362,60.9681,60.7319,60.8468,37300.0
2008-02-22 11:00:00,95.23,95.61,95.23,95.49,41500.0,60.7958,61.0384,60.7958,60.9618,41500.0
2008-02-22 11:05:00,95.5,95.5,95.23,95.26,35400.0,60.9681,60.9681,60.7958,60.8149,35400.0
2008-02-22 11:10:00,95.29,95.33,95.02,95.29,42100.0,60.8341,60.8596,60.6617,60.8341,42100.0
2008-02-22 11:15:00,95.29,95.67,95.23,95.66,64600.0,60.8341,61.0767,60.7958,61.0703,64600.0
2008-02-22 11:20:00,95.66,95.72,95.42,95.53,58800.0,61.0703,61.1086,60.9171,60.9873,58800.0
2008-02-22 11:25:00,95.65,95.74,95.57,95.6,31800.0,61.0639,61.1214,61.0128,61.032,31800.0
2008-02-22 11:30:00,95.63,95.74,95.58,95.66,22700.0,61.0511,61.1214,61.0192,61.0703,22700.0
2008-02-22 11:35:00,95.67,95.74,95.58,95.68,34200.0,61.0767,61.1214,61.0192,61.0831,34200.0
2008-02-22 11:40:00,95.68,95.68,95.43,95.51,23300.0,61.0831,61.0831,60.9235,60.9745,23300.0
2008-02-22 11:45:00,95.49,95.56,95.26,95.44,22200.0,60.9618,61.0065,60.8149,60.9298,22200.0
2008-02-22 11:50:00,95.49,95.74,95.49,95.71,18400.0,60.9618,61.1214,60.9618,61.1022,18400.0
2008-02-22 11:55:00,95.72,95.84,95.62,95.8,34400.0,61.1086,61.1852,61.0448,61.1597,34400.0
2008-02-22 12:00:00,95.8,95.87,95.56,95.67,19900.0,61.1597,61.2044,61.0065,61.0767,19900.0
2008-02-22 12:05:00,95.65,95.71,95.46,95.5,28300.0,61.0639,61.1022,60.9426,60.9681,28300.0
2008-02-22 12:10:00,95.48,95.56,95.13,95.27,65000.0,60.9554,61.0065,60.7319,60.8213,65000.0
2008-02-22 12:15:00,95.27,95.45,95.24,95.3,56000.0,60.8213,60.9362,60.8022,60.8405,56000.0
2008-02-22 12:20:00,95.27,95.5,95.27,95.38,44200.0,60.8213,60.9681,60.8213,60.8915,44200.0
2008-02-22 12:25:00,95.35,95.5,95.24,95.29,29000.0,60.8724,60.9681,60.8022,60.8341,29000.0
2008-02-22 12:30:00,95.29,95.31,95.04,95.2,42600.0,60.8341,60.8468,60.6745,60.7766,42600.0
2008-02-22 12:35:00,95.22,95.46,95.2,95.4,44100.0,60.7894,60.9426,60.7766,60.9043,44100.0
2008-02-22 12:40:00,95.38,95.56,95.32,95.54,20400.0,60.8915,61.0065,60.8532,60.9937,20400.0
2008-02-22 12:45:00,95.52,95.66,95.26,95.37,20900.0,60.9809,61.0703,60.8149,60.8852,20900.0
2008-02-22 12:50:00,95.39,95.49,95.17,95.49,24700.0,60.8979,60.9618,60.7575,60.9618,24700.0
2008-02-22 12:55:00,95.49,95.6,95.33,95.33,13600.0,60.9618,61.032,60.8596,60.8596,13600.0
2008-02-22 13:00:00,95.35,95.42,95.14,95.26,22500.0,60.8724,60.9171,60.7383,60.8149,22500.0
2008-02-22 13:05:00,95.29,95.45,95.2,95.41,36600.0,60.8341,60.9362,60.7766,60.9107,36600.0
2008-02-22 13:10:00,95.39,95.65,95.26,95.64,19500.0,60.8979,61.0639,60.8149,61.0575,19500.0
2008-02-22 13:15:00,95.62,95.63,95.35,95.5,45000.0,61.0448,61.0511,60.8724,60.9681,45000.0
2008-02-22 13:20:00,95.5,95.62,95.35,95.52,51100.0,60.9681,61.0448,60.8724,60.9809,51100.0
2008-02-22 13:25:00,95.52,95.73,95.36,95.39,31800.0,60.9809,61.115,60.8788,60.8979,31800.0
2008-02-22 13:30:00,95.37,95.49,95.18,95.32,32800.0,60.8852,60.9618,60.7639,60.8532,32800.0
2008-02-22 13:35:00,95.32,95.5,95.27,95.45,22300.0,60.8532,60.9681,60.8213,60.9362,22300.0
2008-02-22 13:40:00,95.45,95.5,95.3,95.37,25000.0,60.9362,60.9681,60.8405,60.8852,25000.0
2008-02-22 13:45:00,95.37,95.61,95.28,95.54,23500.0,60.8852,61.0384,60.8277,60.9937,23500.0
2008-02-22 13:50:00,95.53,95.72,95.49,95.6,30200.0,60.9873,61.1086,60.9618,61.032,30200.0
2008-02-22 13:55:00,95.59,95.86,95.52,95.55,43200.0,61.0256,61.198,60.9809,61.0001,43200.0
2008-02-22 14:00:00,95.56,95.84,95.39,95.47,44800.0,61.0065,61.1852,60.8979,60.949,44800.0
2008-02-22 14:05:00,95.46,95.77,95.44,95.73,46500.0,60.9426,61.1405,60.9298,61.115,46500.0
2008-02-22 14:10:00,95.73,95.82,95.54,95.74,26400.0,61.115,61.1724,60.9937,61.1214,26400.0
2008-02-22 14:15:00,95.75,95.86,95.6,95.74,39700.0,61.1277,61.198,61.032,61.1214,39700.0
2008-02-22 14:20:00,95.73,95.87,95.67,95.8,38000.0,61.115,61.2044,61.0767,61.1597,38000.0
2008-02-22 14:25:00,95.76,96.04,95.7,95.96,57600.0,61.1341,61.3129,61.0958,61.2618,57600.0
2008-02-22 14:30:00,95.97,96.0,95.85,95.94,44900.0,61.2682,61.2874,61.1916,61.249,44900.0
2008-02-22 14:35:00,95.95,96.05,95.87,96.0,47400.0,61.2554,61.3193,61.2044,61.2874,47400.0
2008-02-22 14:40:00,96.0,96.18,95.96,96.1,37700.0,61.2874,61.4023,61.2618,61.3512,37700.0
2008-02-22 14:45:00,96.11,96.23,96.09,96.19,36300.0,61.3576,61.4342,61.3448,61.4086,36300.0
2008-02-22 14:50:00,96.2,96.33,96.11,96.24,31800.0,61.415,61.498,61.3576,61.4406,31800.0
2008-02-22 14:55:00,96.23,96.45,96.21,96.3,43200.0,61.4342,61.5746,61.4214,61.4789,43200.0
2008-02-22 15:00:00,96.27,96.39,96.21,96.33,35400.0,61.4597,61.5363,61.4214,61.498,35400.0
2008-02-22 15:05:00,96.32,96.4,96.17,96.19,40400.0,61.4916,61.5427,61.3959,61.4086,40400.0
2008-02-22 15:10:00,96.2,96.24,96.0,96.15,92400.0,61.415,61.4406,61.2874,61.3831,92400.0
2008-02-22 15:15:00,96.14,96.14,95.85,95.93,82200.0,61.3767,61.3767,61.1916,61.2427,82200.0
2008-02-22 15:20:00,95.94,96.11,95.85,95.96,43400.0,61.249,61.3576,61.1916,61.2618,43400.0
2008-02-22 15:25:00,95.95,96.44,95.92,96.42,68400.0,61.2554,61.5683,61.2363,61.5555,68400.0
2008-02-22 15:30:00,96.43,96.82,96.29,96.78,130300.0,61.5619,61.8108,61.4725,61.7853,130300.0
2008-02-22 15:35:00,96.77,97.12,96.73,97.01,131500.0,61.7789,62.0024,61.7534,61.9321,131500.0
2008-02-22 15:40:00,97.02,97.07,96.71,96.98,101800.0,61.9385,61.9704,61.7406,61.913,101800.0
2008-02-22 15:45:00,96.97,97.33,96.79,97.29,91100.0,61.9066,62.1364,61.7917,62.1109,91100.0
2008-02-22 15:50:00,97.3,97.61,97.2,97.61,148600.0,62.1173,62.3152,62.0534,62.3152,148600.0
2008-02-22 15:55:00,97.62,97.78,97.47,97.71,175800.0,62.3216,62.4237,62.2258,62.379,175800.0
2008-02-25 09:30:00,97.86,98.94,97.65,98.47,144800.0,62.4748,63.1643,62.3407,62.8642,144800.0
2008-02-25 09:35:00,98.38,98.54,97.98,98.02,42400.0,62.8068,62.9089,62.5514,62.5769,42400.0
2008-02-25 09:40:00,98.01,98.27,97.96,98.19,29500.0,62.5706,62.7365,62.5386,62.6855,29500.0
2008-02-25 09:45:00,98.22,98.37,98.13,98.27,40500.0,62.7046,62.8004,62.6472,62.7365,40500.0
2008-02-25 09:50:00,98.23,98.36,97.9,98.05,49100.0,62.711,62.794,62.5003,62.5961,49100.0
2008-02-25 09:55:00,98.05,98.24,98.02,98.05,22300.0,62.5961,62.7174,62.5769,62.5961,22300.0
2008-02-25 10:00:00,98.01,98.4,97.81,98.11,60700.0,62.5706,62.8195,62.4429,62.6344,60700.0
2008-02-25 10:05:00,98.1,98.5,98.09,98.48,58800.0,62.628,62.8834,62.6216,62.8706,58800.0
2008-02-25 10:10:00,98.5,98.8,98.4,98.49,57000.0,62.8834,63.0749,62.8195,62.877,57000.0
2008-02-25 10:15:00,98.43,99.13,98.38,99.05,111900.0,62.8387,63.2856,62.8068,63.2345,111900.0
2008-02-25 10:20:00,99.03,99.19,98.98,99.09,82500.0,63.2217,63.3239,63.1898,63.26,82500.0
2008-02-25 10:25:00,99.12,99.5,99.12,99.46,114300.0,63.2792,63.5218,63.2792,63.4962,114300.0
2008-02-25 10:30:00,99.46,99.56,99.32,99.54,186600.0,63.4962,63.5601,63.4069,63.5473,186600.0
2008-02-25 10:35:00,99.54,99.8,99.52,99.76,94700.0,63.5473,63.7133,63.5346,63.6878,94700.0
2008-02-25 10:40:00,99.76,99.9,99.69,99.89,74900.0,63.6878,63.7771,63.6431,63.7708,74900.0
2008-02-25 10:45:00,99.9,99.95,99.74,99.93,77400.0,63.7771,63.8091,63.675,63.7963,77400.0
2008-02-25 10:50:00,99.91,99.96,99.85,99.87,67200.0,63.7835,63.8155,63.7452,63.758,67200.0
2008-02-25 10:55:00,99.87,100.0,99.82,99.93,79600.0,63.758,63.841,63.7261,63.7963,79600.0
2008-02-25 11:00:00,99.92,100.05,99.88,100.05,138000.0,63.7899,63.8729,63.7644,63.8729,138000.0
2008-02-25 11:05:00,100.03,100.19,99.97,100.09,136200.0,63.8601,63.9623,63.8218,63.8984,136200.0
2008-02-25 11:10:00,100.1,100.3,100.09,100.2,81700.0,63.9048,64.0325,63.8984,63.9687,81700.0
2008-02-25 11:15:00,100.19,100.2,99.8,99.88,98100.0,63.9623,63.9687,63.7133,63.7644,98100.0
2008-02-25 11:20:00,99.88,100.05,99.87,99.87,50100.0,63.7644,63.8729,63.758,63.758,50100.0
2008-02-25 11:25:00,99.89,99.97,99.83,99.88,64800.0,63.7708,63.8218,63.7325,63.7644,64800.0
2008-02-25 11:30:00,99.89,99.9,99.7,99.7,136400.0,63.7708,63.7771,63.6495,63.6495,136400.0
2008-02-25 11:35:00,99.72,99.95,99.68,99.72,271500.0,63.6622,63.8091,63.6367,63.6622,271500.0
2008-02-25 11:40:00,99.74,99.86,99.64,99.68,39300.0,63.675,63.7516,63.6112,63.6367,39300.0
2008-02-25 11:45:00,99.69,99.81,99.65,99.69,43400.0,63.6431,63.7197,63.6175,63.6431,43400.0
2008-02-25 11:50:00,99.69,99.75,99.6,99.6,49600.0,63.6431,63.6814,63.5856,63.5856,49600.0
2008-02-25 11:55:00,99.63,99.7,99.22,99.26,110900.0,63.6048,63.6495,63.343,63.3686,110900.0
2008-02-25 12:00:00,99.26,99.27,99.12,99.19,73700.0,63.3686,63.375,63.2792,63.3239,73700.0
2008-02-25 12:05:00,99.19,99.3,99.1,99.21,49900.0,63.3239,63.3941,63.2664,63.3366,49900.0
2008-02-25 12:10:00,99.21,99.43,99.16,99.3,65000.0,63.3366,63.4771,63.3047,63.3941,65000.0
2008-02-25 12:15:00,99.32,99.39,99.25,99.37,40800.0,63.4069,63.4516,63.3622,63.4388,40800.0
2008-02-25 12:20:00,99.34,99.41,99.23,99.28,30400.0,63.4196,63.4643,63.3494,63.3813,30400.0
2008-02-25 12:25:00,99.31,99.39,99.23,99.28,24600.0,63.4005,63.4516,63.3494,63.3813,24600.0
2008-02-25 12:30:00,99.28,99.39,99.16,99.18,26600.0,63.3813,63.4516,63.3047,63.3175,26600.0
2008-02-25 12:35:00,99.18,99.28,99.07,99.28,19700.0,63.3175,63.3813,63.2473,63.3813,19700.0
2008-02-25 12:40:00,99.28,99.49,99.28,99.44,29600.0,63.3813,63.5154,63.3813,63.4835,29600.0
2008-02-25 12:45:00,99.44,99.5,99.37,99.44,32500.0,63.4835,63.5218,63.4388,63.4835,32500.0
2008-02-25 12:50:00,99.48,99.5,99.45,99.5,38200.0,63.509,63.5218,63.4899,63.5218,38200.0
2008-02-25 12:55:00,99.5,99.58,99.43,99.52,33800.0,63.5218,63.5729,63.4771,63.5346,33800.0
2008-02-25 13:00:00,99.57,99.65,99.55,99.57,37600.0,63.5665,63.6175,63.5537,63.5665,37600.0
2008-02-25 13:05:00,99.56,99.79,99.53,99.74,57900.0,63.5601,63.7069,63.5409,63.675,57900.0
2008-02-25 13:10:00,99.74,99.79,99.66,99.73,72300.0,63.675,63.7069,63.6239,63.6686,72300.0
2008-02-25 13:15:00,99.73,99.8,99.64,99.74,38600.0,63.6686,63.7133,63.6112,63.675,38600.0
2008-02-25 13:20:00,99.73,99.81,99.63,99.74,43800.0,63.6686,63.7197,63.6048,63.675,43800.0
2008-02-25 13:25:00,99.74,99.82,99.67,99.79,31700.0,63.675,63.7261,63.6303,63.7069,31700.0
2008-02-25 13:30:00,99.77,99.84,99.5,99.5,27700.0,63.6942,63.7388,63.5218,63.5218,27700.0
2008-02-25 13:35:00,99.5,99.72,99.47,99.72,32200.0,63.5218,63.6622,63.5026,63.6622,32200.0
2008-02-25 13:40:00,99.69,99.79,99.55,99.79,29800.0,63.6431,63.7069,63.5537,63.7069,29800.0
2008-02-25 13:45:00,99.76,99.85,99.58,99.68,98700.0,63.6878,63.7452,63.5729,63.6367,98700.0
2008-02-25 13:50:00,99.68,99.88,99.64,99.86,40500.0,63.6367,63.7644,63.6112,63.7516,40500.0
2008-02-25 13:55:00,99.88,100.0,99.86,99.93,31400.0,63.7644,63.841,63.7516,63.7963,31400.0
2008-02-25 14:00:00,99.95,100.0,99.86,99.98,49500.0,63.8091,63.841,63.7516,63.8282,49500.0
2008-02-25 14:05:00,99.97,99.99,99.84,99.84,53000.0,63.8218,63.8346,63.7388,63.7388,53000.0
2008-02-25 14:10:00,99.87,99.98,99.84,99.9,69000.0,63.758,63.8282,63.7388,63.7771,69000.0
2008-02-25 14:15:00,99.89,99.89,99.74,99.8,86300.0,63.7708,63.7708,63.675,63.7133,86300.0
2008-02-25 14:20:00,99.79,99.86,99.68,99.76,64000.0,63.7069,63.7516,63.6367,63.6878,64000.0
2008-02-25 14:25:00,99.77,100.25,99.76,100.23,236800.0,63.6942,64.0006,63.6878,63.9878,236800.0
2008-02-25 14:30:00,100.24,100.56,100.0,100.06,161400.0,63.9942,64.1985,63.841,63.8793,161400.0
2008-02-25 14:35:00,100.04,100.1,99.88,99.94,85700.0,63.8665,63.9048,63.7644,63.8027,85700.0
2008-02-25 14:40:00,99.91,100.05,99.69,99.69,102700.0,63.7835,63.8729,63.6431,63.6431,102700.0
2008-02-25 14:45:00,99.67,100.06,99.61,100.05,141000.0,63.6303,63.8793,63.592,63.8729,141000.0
2008-02-25 14:50:00,100.07,100.35,99.99,100.2,112700.0,63.8857,64.0644,63.8346,63.9687,112700.0
2008-02-25 14:55:00,100.17,100.2,100.0,100.14,76000.0,63.9495,63.9687,63.841,63.9304,76000.0
2008-02-25 15:00:00,100.16,100.4,100.13,100.38,74100.0,63.9431,64.0964,63.924,64.0836,74100.0
2008-02-25 15:05:00,100.39,100.61,100.32,100.32,105900.0,64.09,64.2304,64.0453,64.0453,105900.0
2008-02-25 15:10:00,100.3,100.43,100.06,100.23,123000.0,64.0325,64.1155,63.8793,63.9878,123000.0
2008-02-25 15:15:00,100.21,100.56,100.17,100.46,106000.0,63.9751,64.1985,63.9495,64.1347,106000.0
2008-02-25 15:20:00,100.46,100.6,100.38,100.47,70300.0,64.1347,64.224,64.0836,64.141,70300.0
2008-02-25 15:25:00,100.49,100.7,100.48,100.7,90800.0,64.1538,64.2879,64.1474,64.2879,90800.0
2008-02-25 15:30:00,100.69,101.0,100.63,100.97,116500.0,64.2815,64.4794,64.2432,64.4602,116500.0
2008-02-25 15:35:00,100.96,101.24,100.88,101.13,234300.0,64.4539,64.6326,64.4028,64.5624,234300.0
2008-02-25 15:40:00,101.13,101.28,100.98,100.99,123000.0,64.5624,64.6582,64.4666,64.473,123000.0
2008-02-25 15:45:00,100.97,101.23,100.96,101.15,250900.0,64.4602,64.6262,64.4539,64.5752,250900.0
2008-02-25 15:50:00,101.15,101.2,101.04,101.11,199700.0,64.5752,64.6071,64.5049,64.5496,199700.0
2008-02-25 15:55:00,101.11,101.16,100.96,100.98,283500.0,64.5496,64.5815,64.4539,64.4666,283500.0
2008-02-26 09:30:00,100.4,101.0,100.4,100.64,90800.0,64.0964,64.4794,64.0964,64.2496,90800.0
2008-02-26 09:35:00,100.58,100.69,100.05,100.14,49300.0,64.2113,64.2815,63.8729,63.9304,49300.0
2008-02-26 09:40:00,100.1,100.36,99.86,99.98,82200.0,63.9048,64.0708,63.7516,63.8282,82200.0
2008-02-26 09:45:00,99.94,100.28,99.9,100.28,37600.0,63.8027,64.0197,63.7771,64.0197,37600.0
2008-02-26 09:50:00,100.24,100.48,100.24,100.41,33900.0,63.9942,64.1474,63.9942,64.1027,33900.0
2008-02-26 09:55:00,100.42,100.48,100.31,100.4,22900.0,64.1091,64.1474,64.0389,64.0964,22900.0
2008-02-26 10:00:00,100.41,100.43,100.15,100.43,108100.0,64.1027,64.1155,63.9368,64.1155,108100.0
2008-02-26 10:05:00,100.43,100.75,100.36,100.75,39800.0,64.1155,64.3198,64.0708,64.3198,39800.0
2008-02-26 10:10:00,100.75,100.99,100.63,100.92,38100.0,64.3198,64.473,64.2432,64.4283,38100.0
2008-02-26 10:15:00,100.87,101.15,100.71,100.71,63800.0,64.3964,64.5752,64.2943,64.2943,63800.0
2008-02-26 10:20:00,100.7,100.84,100.6,100.78,34400.0,64.2879,64.3773,64.224,64.3389,34400.0
2008-02-26 10:25:00,100.78,101.06,100.61,101.03,30100.0,64.3389,64.5177,64.2304,64.4986,30100.0
2008-02-26 10:30:00,101.01,101.25,100.95,101.22,42800.0,64.4858,64.639,64.4475,64.6199,42800.0
2008-02-26 10:35:00,101.21,101.21,100.91,100.93,85700.0,64.6135,64.6135,64.4219,64.4347,85700.0
2008-02-26 10:40:00,100.9,101.0,100.84,101.0,46000.0,64.4156,64.4794,64.3773,64.4794,46000.0
2008-02-26 10:45:00,101.0,101.45,100.93,101.38,57100.0,64.4794,64.7667,64.4347,64.722,57100.0
2008-02-26 10:50:00,101.43,101.88,101.39,101.85,74200.0,64.7539,65.0412,64.7284,65.022,74200.0
2008-02-26 10:55:00,101.87,102.45,101.86,102.34,156400.0,65.0348,65.4051,65.0284,65.3349,156400.0
2008-02-26 11:00:00,102.34,102.61,102.27,102.42,133300.0,65.3349,65.5072,65.2902,65.3859,133300.0
2008-02-26 11:05:00,102.44,102.57,102.04,102.11,100300.0,65.3987,65.4817,65.1433,65.188,100300.0
2008-02-26 11:10:00,102.1,102.14,101.82,101.91,89100.0,65.1817,65.2072,65.0029,65.0604,89100.0
2008-02-26 11:15:00,101.9,101.99,101.7,101.83,92600.0,65.054,65.1114,64.9263,65.0093,92600.0
2008-02-26 11:20:00,101.82,102.04,101.77,101.92,47500.0,65.0029,65.1433,64.971,65.0667,47500.0
2008-02-26 11:25:00,101.9,101.92,101.82,101.9,55300.0,65.054,65.0667,65.0029,65.054,55300.0
2008-02-26 11:30:00,101.88,101.99,101.8,101.95,91700.0,65.0412,65.1114,64.9901,65.0859,91700.0
2008-02-26 11:35:00,101.93,102.01,101.86,102.0,40800.0,65.0731,65.1242,65.0284,65.1178,40800.0
2008-02-26 11:40:00,102.0,102.06,101.77,101.85,56200.0,65.1178,65.1561,64.971,65.022,56200.0
2008-02-26 11:45:00,101.85,102.13,101.84,102.1,58900.0,65.022,65.2008,65.0157,65.1817,58900.0
2008-02-26 11:50:00,102.1,102.16,101.81,101.89,83700.0,65.1817,65.22,64.9965,65.0476,83700.0
2008-02-26 11:55:00,101.88,101.94,101.74,101.81,71500.0,65.0412,65.0795,64.9518,64.9965,71500.0
2008-02-26 12:00:00,101.77,101.85,101.6,101.85,64600.0,64.971,65.022,64.8624,65.022,64600.0
2008-02-26 12:05:00,101.87,102.5,101.87,102.36,104200.0,65.0348,65.437,65.0348,65.3476,104200.0
2008-02-26 12:10:00,102.35,102.36,101.94,102.06,87300.0,65.3413,65.3476,65.0795,65.1561,87300.0
2008-02-26 12:15:00,102.06,102.27,102.06,102.17,50200.0,65.1561,65.2902,65.1561,65.2263,50200.0
2008-02-26 12:20:00,102.19,102.4,102.16,102.22,44000.0,65.2391,65.3732,65.22,65.2583,44000.0
2008-02-26 12:25:00,102.22,102.25,101.9,101.92,56200.0,65.2583,65.2774,65.054,65.0667,56200.0
2008-02-26 12:30:00,101.96,102.0,101.82,101.97,42400.0,65.0923,65.1178,65.0029,65.0987,42400.0
2008-02-26 12:35:00,101.98,102.15,101.98,102.15,46400.0,65.105,65.2136,65.105,65.2136,46400.0
2008-02-26 12:40:00,102.15,102.3,102.13,102.2,44500.0,65.2136,65.3093,65.2008,65.2455,44500.0
2008-02-26 12:45:00,102.19,102.21,101.96,102.15,42100.0,65.2391,65.2519,65.0923,65.2136,42100.0
2008-02-26 12:50:00,102.1,102.24,101.9,102.04,55200.0,65.1817,65.271,65.054,65.1433,55200.0
2008-02-26 12:55:00,101.98,102.17,101.94,102.08,50500.0,65.105,65.2263,65.0795,65.1689,50500.0
2008-02-26 13:00:00,102.1,102.23,102.06,102.14,42600.0,65.1817,65.2646,65.1561,65.2072,42600.0
2008-02-26 13:05:00,102.14,102.17,102.07,102.13,25300.0,65.2072,65.2263,65.1625,65.2008,25300.0
2008-02-26 13:10:00,102.13,102.17,102.11,102.14,27900.0,65.2008,65.2263,65.188,65.2072,27900.0
2008-02-26 13:15:00,102.17,102.17,102.01,102.13,46400.0,65.2263,65.2263,65.1242,65.2008,46400.0
2008-02-26 13:20:00,102.11,102.2,102.01,102.05,44800.0,65.188,65.2455,65.1242,65.1497,44800.0
2008-02-26 13:25:00,102.03,102.05,101.82,101.91,36800.0,65.137,65.1497,65.0029,65.0604,36800.0
2008-02-26 13:30:00,101.89,102.09,101.88,102.0,29400.0,65.0476,65.1753,65.0412,65.1178,29400.0
2008-02-26 13:35:00,102.0,102.06,101.85,101.86,42400.0,65.1178,65.1561,65.022,65.0284,42400.0
2008-02-26 13:40:00,101.85,101.96,101.8,101.94,43300.0,65.022,65.0923,64.9901,65.0795,43300.0
2008-02-26 13:45:00,101.94,102.05,101.9,102.0,73900.0,65.0795,65.1497,65.054,65.1178,73900.0
2008-02-26 13:50:00,102.01,102.15,101.96,102.09,52900.0,65.1242,65.2136,65.0923,65.1753,52900.0
2008-02-26 13:55:00,102.11,102.17,101.91,101.93,41200.0,65.188,65.2263,65.0604,65.0731,41200.0
2008-02-26 14:00:00,101.93,102.05,101.8,101.93,69900.0,65.0731,65.1497,64.9901,65.0731,69900.0
2008-02-26 14:05:00,101.93,101.93,101.77,101.77,44700.0,65.0731,65.0731,64.971,64.971,44700.0
2008-02-26 14:10:00,101.77,101.97,101.63,101.93,67000.0,64.971,65.0987,64.8816,65.0731,67000.0
2008-02-26 14:15:00,101.93,102.1,101.93,102.07,54000.0,65.0731,65.1817,65.0731,65.1625,54000.0
2008-02-26 14:20:00,102.08,102.23,102.08,102.11,47700.0,65.1689,65.2646,65.1689,65.188,47700.0
2008-02-26 14:25:00,102.1,102.22,102.08,102.12,38500.0,65.1817,65.2583,65.1689,65.1944,38500.0
2008-02-26 14:30:00,102.11,102.36,102.11,102.34,65600.0,65.188,65.3476,65.188,65.3349,65600.0
2008-02-26 14:35:00,102.33,102.5,102.25,102.5,74100.0,65.3285,65.437,65.2774,65.437,74100.0
2008-02-26 14:40:00,102.5,102.64,102.45,102.6,83000.0,65.437,65.5264,65.4051,65.5009,83000.0
2008-02-26 14:45:00,102.59,102.61,102.41,102.54,58700.0,65.4945,65.5072,65.3796,65.4626,58700.0
2008-02-26 14:50:00,102.53,102.75,102.49,102.69,54100.0,65.4562,65.5966,65.4306,65.5583,54100.0
2008-02-26 14:55:00,102.69,102.79,102.61,102.75,49900.0,65.5583,65.6222,65.5072,65.5966,49900.0
2008-02-26 15:00:00,102.74,102.78,102.55,102.55,66300.0,65.5902,65.6158,65.4689,65.4689,66300.0
2008-02-26 15:05:00,102.54,102.58,102.4,102.5,79000.0,65.4626,65.4881,65.3732,65.437,79000.0
2008-02-26 15:10:00,102.53,102.53,102.35,102.48,87300.0,65.4562,65.4562,65.3413,65.4242,87300.0
2008-02-26 15:15:00,102.48,102.5,102.23,102.35,64400.0,65.4242,65.437,65.2646,65.3413,64400.0
2008-02-26 15:20:00,102.35,102.54,102.25,102.51,76500.0,65.3413,65.4626,65.2774,65.4434,76500.0
2008-02-26 15:25:00,102.5,102.69,102.38,102.69,99800.0,65.437,65.5583,65.3604,65.5583,99800.0
2008-02-26 15:30:00,102.69,102.83,102.31,102.34,117000.0,65.5583,65.6477,65.3157,65.3349,117000.0
2008-02-26 15:35:00,102.34,102.57,102.34,102.5,79800.0,65.3349,65.4817,65.3349,65.437,79800.0
2008-02-26 15:40:00,102.5,102.68,102.37,102.61,89500.0,65.437,65.5519,65.354,65.5072,89500.0
2008-02-26 15:45:00,102.63,102.76,102.5,102.68,288000.0,65.52,65.603,65.437,65.5519,288000.0
2008-02-26 15:50:00,102.68,102.76,102.5,102.67,83400.0,65.5519,65.603,65.437,65.5455,83400.0
2008-02-26 15:55:00,102.67,102.83,102.65,102.69,149100.0,65.5455,65.6477,65.5328,65.5583,149100.0
2008-02-27 09:30:00,101.97,102.54,101.58,102.42,95300.0,65.0987,65.4626,64.8497,65.3859,95300.0
2008-02-27 09:35:00,102.45,102.66,102.2,102.33,67700.0,65.4051,65.5392,65.2455,65.3285,67700.0
2008-02-27 09:40:00,102.37,102.56,102.3,102.4,43500.0,65.354,65.4753,65.3093,65.3732,43500.0
2008-02-27 09:45:00,102.42,102.63,102.33,102.58,54200.0,65.3859,65.52,65.3285,65.4881,54200.0
2008-02-27 09:50:00,102.55,102.83,102.34,102.59,131000.0,65.4689,65.6477,65.3349,65.4945,131000.0
2008-02-27 09:55:00,102.57,103.1,102.54,103.08,108400.0,65.4817,65.8201,65.4626,65.8073,108400.0
2008-02-27 10:00:00,103.03,103.49,102.88,103.3,105500.0,65.7754,66.069,65.6796,65.9477,105500.0
2008-02-27 10:05:00,103.28,103.5,103.18,103.32,63100.0,65.935,66.0754,65.8711,65.9605,63100.0
2008-02-27 10:10:00,103.32,103.47,103.25,103.28,33600.0,65.9605,66.0563,65.9158,65.935,33600.0
2008-02-27 10:15:00,103.27,103.45,103.23,103.24,32000.0,65.9286,66.0435,65.9031,65.9094,32000.0
2008-02-27 10:20:00,103.27,103.27,102.71,102.74,55000.0,65.9286,65.9286,65.5711,65.5902,55000.0
2008-02-27 10:25:00,102.75,102.75,102.44,102.45,80700.0,65.5966,65.5966,65.3987,65.4051,80700.0
2008-02-27 10:30:00,102.45,102.75,102.24,102.75,83600.0,65.4051,65.5966,65.271,65.5966,83600.0
2008-02-27 10:35:00,102.72,102.74,102.27,102.35,55500.0,65.5775,65.5902,65.2902,65.3413,55500.0
2008-02-27 10:40:00,102.35,102.7,102.33,102.39,51700.0,65.3413,65.5647,65.3285,65.3668,51700.0
2008-02-27 10:45:00,102.38,103.0,102.32,102.65,50400.0,65.3604,65.7562,65.3221,65.5328,50400.0
2008-02-27 10:50:00,102.62,102.78,102.45,102.55,32800.0,65.5136,65.6158,65.4051,65.4689,32800.0
2008-02-27 10:55:00,102.6,102.66,102.27,102.43,39000.0,65.5009,65.5392,65.2902,65.3923,39000.0
2008-02-27 11:00:00,102.43,102.61,102.39,102.42,26400.0,65.3923,65.5072,65.3668,65.3859,26400.0
2008-02-27 11:05:00,102.43,102.8,102.4,102.76,26800.0,65.3923,65.6285,65.3732,65.603,26800.0
2008-02-27 11:10:00,102.73,102.78,102.52,102.58,46800.0,65.5838,65.6158,65.4498,65.4881,46800.0
2008-02-27 11:15:00,102.56,102.9,102.49,102.9,44800.0,65.4753,65.6924,65.4306,65.6924,44800.0
2008-02-27 11:20:00,102.89,103.09,102.83,102.85,48000.0,65.686,65.8137,65.6477,65.6605,48000.0
2008-02-27 11:25:00,102.85,102.95,102.46,102.52,80400.0,65.6605,65.7243,65.4115,65.4498,80400.0
2008-02-27 11:30:00,102.53,102.59,102.29,102.31,44300.0,65.4562,65.4945,65.3029,65.3157,44300.0
2008-02-27 11:35:00,102.33,102.49,101.91,101.92,70200.0,65.3285,65.4306,65.0604,65.0667,70200.0
2008-02-27 11:40:00,101.92,102.08,101.76,101.97,61300.0,65.0667,65.1689,64.9646,65.0987,61300.0
2008-02-27 11:45:00,101.95,101.96,101.75,101.94,73500.0,65.0859,65.0923,64.9582,65.0795,73500.0
2008-02-27 11:50:00,101.94,101.98,101.66,101.72,164200.0,65.0795,65.105,64.9008,64.9391,164200.0
2008-02-27 11:55:00,101.7,101.86,101.6,101.83,91200.0,64.9263,65.0284,64.8624,65.0093,91200.0
2008-02-27 12:00:00,101.85,101.87,101.57,101.69,83800.0,65.022,65.0348,64.8433,64.9199,83800.0
2008-02-27 12:05:00,101.73,101.75,101.39,101.51,100100.0,64.9454,64.9582,64.7284,64.805,100100.0
2008-02-27 12:10:00,101.5,101.66,101.43,101.48,134900.0,64.7986,64.9008,64.7539,64.7858,134900.0
2008-02-27 12:15:00,101.51,101.67,101.5,101.62,71200.0,64.805,64.9071,64.7986,64.8752,71200.0
2008-02-27 12:20:00,101.61,101.71,101.55,101.57,39800.0,64.8688,64.9327,64.8305,64.8433,39800.0
2008-02-27 12:25:00,101.58,101.71,101.55,101.7,35200.0,64.8497,64.9327,64.8305,64.9263,35200.0
2008-02-27 12:30:00,101.67,101.7,101.56,101.6,27900.0,64.9071,64.9263,64.8369,64.8624,27900.0
2008-02-27 12:35:00,101.6,101.63,101.56,101.59,42300.0,64.8624,64.8816,64.8369,64.8561,42300.0
2008-02-27 12:40:00,101.6,101.63,101.45,101.53,33500.0,64.8624,64.8816,64.7667,64.8178,33500.0
2008-02-27 12:45:00,101.53,101.58,101.31,101.44,49700.0,64.8178,64.8497,64.6773,64.7603,49700.0
2008-02-27 12:50:00,101.44,101.69,101.44,101.56,30400.0,64.7603,64.9199,64.7603,64.8369,30400.0
2008-02-27 12:55:00,101.59,101.64,101.55,101.63,26900.0,64.8561,64.888,64.8305,64.8816,26900.0
2008-02-27 13:00:00,101.61,101.7,101.51,101.59,37500.0,64.8688,64.9263,64.805,64.8561,37500.0
2008-02-27 13:05:00,101.6,101.71,101.55,101.7,15600.0,64.8624,64.9327,64.8305,64.9263,15600.0
2008-02-27 13:10:00,101.71,101.76,101.63,101.76,14100.0,64.9327,64.9646,64.8816,64.9646,14100.0
2008-02-27 13:15:00,101.76,101.78,101.51,101.55,29200.0,64.9646,64.9774,64.805,64.8305,29200.0
2008-02-27 13:20:00,101.57,101.63,101.47,101.48,17600.0,64.8433,64.8816,64.7795,64.7858,17600.0
2008-02-27 13:25:00,101.5,101.59,101.49,101.57,7700.0,64.7986,64.8561,64.7922,64.8433,7700.0
2008-02-27 13:30:00,101.57,101.61,101.38,101.42,34000.0,64.8433,64.8688,64.722,64.7475,34000.0
2008-02-27 13:35:00,101.43,101.53,101.35,101.42,21400.0,64.7539,64.8178,64.7028,64.7475,21400.0
2008-02-27 13:40:00,101.4,101.46,101.35,101.4,21600.0,64.7348,64.7731,64.7028,64.7348,21600.0
2008-02-27 13:45:00,101.39,101.56,101.38,101.46,105700.0,64.7284,64.8369,64.722,64.7731,105700.0
2008-02-27 13:50:00,101.47,101.55,101.36,101.43,78900.0,64.7795,64.8305,64.7092,64.7539,78900.0
2008-02-27 13:55:00,101.46,101.5,101.4,101.47,59500.0,64.7731,64.7986,64.7348,64.7795,59500.0
2008-02-27 14:00:00,101.46,101.49,101.19,101.23,60000.0,64.7731,64.7922,64.6007,64.6262,60000.0
2008-02-27 14:05:00,101.2,101.55,101.2,101.42,154500.0,64.6071,64.8305,64.6071,64.7475,154500.0
2008-02-27 14:10:00,101.45,101.58,101.35,101.55,122200.0,64.7667,64.8497,64.7028,64.8305,122200.0
2008-02-27 14:15:00,101.53,101.53,101.38,101.38,29000.0,64.8178,64.8178,64.722,64.722,29000.0
2008-02-27 14:20:00,101.36,101.36,100.91,100.94,58200.0,64.7092,64.7092,64.4219,64.4411,58200.0
2008-02-27 14:25:00,100.94,100.99,100.71,100.71,81800.0,64.4411,64.473,64.2943,64.2943,81800.0
2008-02-27 14:30:00,100.71,101.1,100.66,101.0,67800.0,64.2943,64.5432,64.2623,64.4794,67800.0
2008-02-27 14:35:00,101.0,101.02,100.65,100.65,59900.0,64.4794,64.4922,64.256,64.256,59900.0
2008-02-27 14:40:00,100.68,100.96,100.64,100.92,43800.0,64.2751,64.4539,64.2496,64.4283,43800.0
2008-02-27 14:45:00,100.9,101.09,100.86,100.87,34600.0,64.4156,64.5369,64.39,64.3964,34600.0
2008-02-27 14:50:00,100.86,100.92,100.74,100.84,33900.0,64.39,64.4283,64.3134,64.3773,33900.0
2008-02-27 14:55:00,100.87,100.91,100.64,100.8,57800.0,64.3964,64.4219,64.2496,64.3517,57800.0
2008-02-27 15:00:00,100.8,100.91,100.59,100.67,55700.0,64.3517,64.4219,64.2177,64.2687,55700.0
2008-02-27 15:05:00,100.67,100.81,100.44,100.54,91000.0,64.2687,64.3581,64.1219,64.1857,91000.0
2008-02-27 15:10:00,100.56,100.69,100.44,100.57,57200.0,64.1985,64.2815,64.1219,64.2049,57200.0
2008-02-27 15:15:00,100.58,100.78,100.55,100.69,59100.0,64.2113,64.3389,64.1921,64.2815,59100.0
2008-02-27 15:20:00,100.73,100.87,100.65,100.68,92300.0,64.307,64.3964,64.256,64.2751,92300.0
2008-02-27 15:25:00,100.67,100.82,100.58,100.71,93900.0,64.2687,64.3645,64.2113,64.2943,93900.0
2008-02-27 15:30:00,100.73,100.85,100.5,100.59,114300.0,64.307,64.3836,64.1602,64.2177,114300.0
2008-02-27 15:35:00,100.57,100.83,100.57,100.82,73500.0,64.2049,64.3709,64.2049,64.3645,73500.0
2008-02-27 15:40:00,100.81,100.82,100.53,100.57,75400.0,64.3581,64.3645,64.1793,64.2049,75400.0
2008-02-27 15:45:00,100.57,100.66,100.32,100.61,90100.0,64.2049,64.2623,64.0453,64.2304,90100.0
2008-02-27 15:50:00,100.63,100.63,100.45,100.5,108200.0,64.2432,64.2432,64.1283,64.1602,108200.0
2008-02-27 15:55:00,100.51,100.71,100.5,100.55,172000.0,64.1666,64.2943,64.1602,64.1921,172000.0
2008-02-28 09:30:00,100.8,102.5,100.8,102.29,133100.0,64.3517,65.437,64.3517,65.3029,133100.0
2008-02-28 09:35:00,102.28,103.32,102.15,103.02,170400.0,65.2966,65.9605,65.2136,65.769,170400.0
2008-02-28 09:40:00,103.05,103.15,102.35,102.41,117000.0,65.7881,65.852,65.3413,65.3796,117000.0
2008-02-28 09:45:00,102.43,102.64,102.15,102.24,108300.0,65.3923,65.5264,65.2136,65.271,108300.0
2008-02-28 09:50:00,102.19,102.44,102.1,102.32,69000.0,65.2391,65.3987,65.1817,65.3221,69000.0
2008-02-28 09:55:00,102.35,102.39,102.07,102.18,54100.0,65.3413,65.3668,65.1625,65.2327,54100.0
2008-02-28 10:00:00,102.21,102.51,102.16,102.34,73200.0,65.2519,65.4434,65.22,65.3349,73200.0
2008-02-28 10:05:00,102.38,102.7,102.36,102.58,54600.0,65.3604,65.5647,65.3476,65.4881,54600.0
2008-02-28 10:10:00,102.55,102.94,102.52,102.85,87100.0,65.4689,65.7179,65.4498,65.6605,87100.0
2008-02-28 10:15:00,102.85,103.26,102.75,103.26,107000.0,65.6605,65.9222,65.5966,65.9222,107000.0
2008-02-28 10:20:00,103.25,103.5,103.23,103.44,94600.0,65.9158,66.0754,65.9031,66.0371,94600.0
2008-02-28 10:25:00,103.46,103.88,103.39,103.85,101000.0,66.0499,66.318,66.0052,66.2989,101000.0
2008-02-28 10:30:00,103.86,104.14,103.77,103.9,124500.0,66.3053,66.484,66.2478,66.3308,124500.0
2008-02-28 10:35:00,103.85,104.25,103.65,104.25,94500.0,66.2989,66.5542,66.1712,66.5542,94500.0
2008-02-28 10:40:00,104.25,104.34,104.16,104.29,70400.0,66.5542,66.6117,66.4968,66.5798,70400.0
2008-02-28 10:45:00,104.28,104.32,103.94,104.1,90400.0,66.5734,66.5989,66.3563,66.4585,90400.0
2008-02-28 10:50:00,104.1,104.21,104.01,104.04,87400.0,66.4585,66.5287,66.401,66.4202,87400.0
2008-02-28 10:55:00,104.04,104.14,103.87,103.92,109900.0,66.4202,66.484,66.3116,66.3436,109900.0
2008-02-28 11:00:00,103.91,104.04,103.5,103.59,103400.0,66.3372,66.4202,66.0754,66.1329,103400.0
2008-02-28 11:05:00,103.56,103.78,103.34,103.65,139500.0,66.1137,66.2542,65.9733,66.1712,139500.0
2008-02-28 11:10:00,103.66,104.13,103.61,104.1,93100.0,66.1776,66.4776,66.1456,66.4585,93100.0
2008-02-28 11:15:00,104.11,104.25,103.95,104.25,110300.0,66.4649,66.5542,66.3627,66.5542,110300.0
2008-02-28 11:20:00,104.23,104.25,104.06,104.24,58700.0,66.5415,66.5542,66.4329,66.5478,58700.0
2008-02-28 11:25:00,104.21,104.61,104.16,104.43,108600.0,66.5287,66.7841,66.4968,66.6691,108600.0
2008-02-28 11:30:00,104.44,104.59,104.23,104.49,81200.0,66.6755,66.7713,66.5415,66.7075,81200.0
2008-02-28 11:35:00,104.49,104.91,104.4,104.88,146500.0,66.7075,66.9756,66.65,66.9564,146500.0
2008-02-28 11:40:00,104.87,104.93,104.59,104.75,80700.0,66.95,66.9884,66.7713,66.8734,80700.0
2008-02-28 11:45:00,104.79,104.91,104.68,104.88,71900.0,66.899,66.9756,66.8287,66.9564,71900.0
2008-02-28 11:50:00,104.86,105.27,104.8,105.18,136800.0,66.9437,67.2054,66.9054,67.148,136800.0
2008-02-28 11:55:00,105.21,105.57,105.0,105.5,159600.0,67.1671,67.3969,67.033,67.3522,159600.0
2008-02-28 12:00:00,105.5,105.55,105.22,105.22,97900.0,67.3522,67.3842,67.1735,67.1735,97900.0
2008-02-28 12:05:00,105.22,105.23,104.91,104.98,73400.0,67.1735,67.1799,66.9756,67.0203,73400.0
2008-02-28 12:10:00,104.93,104.97,104.7,104.85,71100.0,66.9884,67.0139,66.8415,66.9373,71100.0
2008-02-28 12:15:00,104.85,104.95,104.82,104.91,58600.0,66.9373,67.0011,66.9181,66.9756,58600.0
2008-02-28 12:20:00,104.94,105.05,104.89,104.98,54800.0,66.9947,67.065,66.9628,67.0203,54800.0
2008-02-28 12:25:00,104.99,105.2,104.97,105.15,54000.0,67.0267,67.1607,67.0139,67.1288,54000.0
2008-02-28 12:30:00,105.13,105.46,105.05,105.46,72000.0,67.116,67.3267,67.065,67.3267,72000.0
2008-02-28 12:35:00,105.45,105.73,105.44,105.67,85800.0,67.3203,67.4991,67.3139,67.4608,85800.0
2008-02-28 12:40:00,105.67,105.69,105.43,105.56,106600.0,67.4608,67.4735,67.3076,67.3905,106600.0
2008-02-28 12:45:00,105.57,105.82,105.56,105.75,76200.0,67.3969,67.5565,67.3905,67.5118,76200.0
2008-02-28 12:50:00,105.74,105.74,105.44,105.66,54300.0,67.5055,67.5055,67.3139,67.4544,54300.0
2008-02-28 12:55:00,105.65,105.79,105.53,105.58,49400.0,67.448,67.5374,67.3714,67.4033,49400.0
2008-02-28 13:00:00,105.58,105.65,105.47,105.62,53100.0,67.4033,67.448,67.3331,67.4289,53100.0
2008-02-28 13:05:00,105.63,105.91,105.58,105.91,50700.0,67.4352,67.614,67.4033,67.614,50700.0
2008-02-28 13:10:00,105.92,105.93,105.74,105.84,45200.0,67.6204,67.6268,67.5055,67.5693,45200.0
2008-02-28 13:15:00,105.85,106.04,105.82,105.99,98100.0,67.5757,67.697,67.5565,67.6651,98100.0
2008-02-28 13:20:00,106.01,106.18,105.92,105.99,88800.0,67.6778,67.7864,67.6204,67.6651,88800.0
2008-02-28 13:25:00,105.96,106.0,105.57,105.6,50500.0,67.6459,67.6714,67.3969,67.4161,50500.0
2008-02-28 13:30:00,105.6,105.86,105.6,105.82,39400.0,67.4161,67.5821,67.4161,67.5565,39400.0
2008-02-28 13:35:00,105.82,105.92,105.73,105.73,40100.0,67.5565,67.6204,67.4991,67.4991,40100.0
2008-02-28 13:40:00,105.73,105.83,105.55,105.75,57800.0,67.4991,67.5629,67.3842,67.5118,57800.0
2008-02-28 13:45:00,105.73,105.88,105.69,105.83,32200.0,67.4991,67.5948,67.4735,67.5629,32200.0
2008-02-28 13:50:00,105.83,105.96,105.72,105.89,56200.0,67.5629,67.6459,67.4927,67.6012,56200.0
2008-02-28 13:55:00,105.91,106.21,105.91,106.18,87900.0,67.614,67.8055,67.614,67.7864,87900.0
2008-02-28 14:00:00,106.2,106.25,105.96,106.06,83800.0,67.7991,67.8311,67.6459,67.7098,83800.0
2008-02-28 14:05:00,106.07,106.11,105.96,106.0,54800.0,67.7161,67.7417,67.6459,67.6714,54800.0
2008-02-28 14:10:00,106.0,106.05,105.86,106.04,44500.0,67.6714,67.7034,67.5821,67.697,44500.0
2008-02-28 14:15:00,106.05,106.36,106.02,106.31,54100.0,67.7034,67.9013,67.6842,67.8694,54100.0
2008-02-28 14:20:00,106.34,106.5,106.26,106.33,60200.0,67.8885,67.9907,67.8374,67.8821,60200.0
2008-02-28 14:25:00,106.36,106.51,106.33,106.35,72100.0,67.9013,67.997,67.8821,67.8949,72100.0
2008-02-28 14:30:00,106.32,106.53,106.3,106.47,35900.0,67.8757,68.0098,67.863,67.9715,35900.0
2008-02-28 14:35:00,106.47,106.52,106.22,106.42,52100.0,67.9715,68.0034,67.8119,67.9396,52100.0
2008-02-28 14:40:00,106.46,106.68,106.32,106.65,64100.0,67.9651,68.1056,67.8757,68.0864,64100.0
2008-02-28 14:45:00,106.65,106.75,106.46,106.48,54600.0,68.0864,68.1503,67.9651,67.9779,54600.0
2008-02-28 14:50:00,106.45,106.75,106.45,106.68,97000.0,67.9587,68.1503,67.9587,68.1056,97000.0
2008-02-28 14:55:00,106.68,107.06,106.61,107.01,105400.0,68.1056,68.3482,68.0609,68.3162,105400.0
2008-02-28 15:00:00,107.0,107.15,106.72,106.73,105100.0,68.3099,68.4056,68.1311,68.1375,105100.0
2008-02-28 15:05:00,106.75,106.77,106.4,106.47,106800.0,68.1503,68.163,67.9268,67.9715,106800.0
2008-02-28 15:10:00,106.46,106.59,106.36,106.4,99400.0,67.9651,68.0481,67.9013,67.9268,99400.0
2008-02-28 15:15:00,106.4,106.67,106.24,106.35,110300.0,67.9268,68.0992,67.8247,67.8949,110300.0
2008-02-28 15:20:00,106.37,106.37,106.0,106.17,168900.0,67.9077,67.9077,67.6714,67.78,168900.0
2008-02-28 15:25:00,106.17,106.25,105.72,105.87,158100.0,67.78,67.8311,67.4927,67.5885,158100.0
2008-02-28 15:30:00,105.86,106.02,105.59,105.65,156000.0,67.5821,67.6842,67.4097,67.448,156000.0
2008-02-28 15:35:00,105.63,106.03,105.57,105.96,157900.0,67.4352,67.6906,67.3969,67.6459,157900.0
2008-02-28 15:40:00,105.97,106.48,105.94,106.44,198100.0,67.6523,67.9779,67.6331,67.9523,198100.0
2008-02-28 15:45:00,106.44,106.51,106.1,106.11,183300.0,67.9523,67.997,67.7353,67.7417,183300.0
2008-02-28 15:50:00,106.11,106.25,106.02,106.19,103000.0,67.7417,67.8311,67.6842,67.7927,103000.0
2008-02-28 15:55:00,106.19,106.26,106.0,106.05,155000.0,67.7927,67.8374,67.6714,67.7034,155000.0
2008-02-29 09:30:00,104.46,105.57,104.2,104.78,112200.0,66.6883,67.3969,66.5223,66.8926,112200.0
2008-02-29 09:35:00,104.75,104.78,104.04,104.31,90300.0,66.8734,66.8926,66.4202,66.5925,90300.0
2008-02-29 09:40:00,104.27,104.35,103.45,103.81,90600.0,66.567,66.6181,66.0435,66.2733,90600.0
2008-02-29 09:45:00,103.75,103.84,103.02,103.15,97300.0,66.235,66.2925,65.769,65.852,97300.0
2008-02-29 09:50:00,103.13,103.38,102.94,103.22,142800.0,65.8392,65.9988,65.7179,65.8967,142800.0
2008-02-29 09:55:00,103.27,103.35,102.93,103.01,64900.0,65.9286,65.9797,65.7115,65.7626,64900.0
2008-02-29 10:00:00,103.03,103.24,102.95,103.2,58500.0,65.7754,65.9094,65.7243,65.8839,58500.0
2008-02-29 10:05:00,103.16,103.21,102.9,103.06,71500.0,65.8584,65.8903,65.6924,65.7945,71500.0
2008-02-29 10:10:00,103.05,103.05,102.43,102.56,79400.0,65.7881,65.7881,65.3923,65.4753,79400.0
2008-02-29 10:15:00,102.56,102.62,102.21,102.41,78300.0,65.4753,65.5136,65.2519,65.3796,78300.0
2008-02-29 10:20:00,102.42,102.5,102.23,102.46,69600.0,65.3859,65.437,65.2646,65.4115,69600.0
2008-02-29 10:25:00,102.46,102.72,102.29,102.62,96400.0,65.4115,65.5775,65.3029,65.5136,96400.0
2008-02-29 10:30:00,102.59,102.63,102.03,102.16,114100.0,65.4945,65.52,65.137,65.22,114100.0
2008-02-29 10:35:00,102.16,102.43,102.0,102.03,51500.0,65.22,65.3923,65.1178,65.137,51500.0
2008-02-29 10:40:00,102.02,102.08,101.88,102.02,50800.0,65.1306,65.1689,65.0412,65.1306,50800.0
2008-02-29 10:45:00,102.03,102.16,101.86,102.06,61400.0,65.137,65.22,65.0284,65.1561,61400.0
2008-02-29 10:50:00,102.12,102.2,101.91,102.1,34100.0,65.1944,65.2455,65.0604,65.1817,34100.0
2008-02-29 10:55:00,102.07,102.22,101.99,102.17,24100.0,65.1625,65.2583,65.1114,65.2263,24100.0
2008-02-29 11:00:00,102.17,102.19,101.9,102.11,39900.0,65.2263,65.2391,65.054,65.188,39900.0
2008-02-29 11:05:00,102.15,102.51,102.06,102.51,47800.0,65.2136,65.4434,65.1561,65.4434,47800.0
2008-02-29 11:10:00,102.51,102.57,102.32,102.46,33800.0,65.4434,65.4817,65.3221,65.4115,33800.0
2008-02-29 11:15:00,102.45,102.55,102.35,102.45,43000.0,65.4051,65.4689,65.3413,65.4051,43000.0
2008-02-29 11:20:00,102.45,102.56,102.26,102.56,38700.0,65.4051,65.4753,65.2838,65.4753,38700.0
2008-02-29 11:25:00,102.56,102.84,102.56,102.72,38100.0,65.4753,65.6541,65.4753,65.5775,38100.0
2008-02-29 11:30:00,102.72,102.91,102.61,102.91,54900.0,65.5775,65.6988,65.5072,65.6988,54900.0
2008-02-29 11:35:00,102.91,102.96,102.7,102.84,31800.0,65.6988,65.7307,65.5647,65.6541,31800.0
2008-02-29 11:40:00,102.89,103.08,102.85,103.0,34100.0,65.686,65.8073,65.6605,65.7562,34100.0
2008-02-29 11:45:00,103.01,103.04,102.83,102.83,22000.0,65.7626,65.7818,65.6477,65.6477,22000.0
2008-02-29 11:50:00,102.83,102.92,102.78,102.87,20000.0,65.6477,65.7051,65.6158,65.6732,20000.0
2008-02-29 11:55:00,102.86,102.93,102.6,102.7,20000.0,65.6668,65.7115,65.5009,65.5647,20000.0
2008-02-29 12:00:00,102.68,102.74,102.44,102.45,37300.0,65.5519,65.5902,65.3987,65.4051,37300.0
2008-02-29 12:05:00,102.46,102.63,102.42,102.59,12200.0,65.4115,65.52,65.3859,65.4945,12200.0
2008-02-29 12:10:00,102.63,102.64,102.51,102.62,15400.0,65.52,65.5264,65.4434,65.5136,15400.0
2008-02-29 12:15:00,102.62,102.62,102.35,102.37,27000.0,65.5136,65.5136,65.3413,65.354,27000.0
2008-02-29 12:20:00,102.35,102.39,102.26,102.34,20700.0,65.3413,65.3668,65.2838,65.3349,20700.0
2008-02-29 12:25:00,102.34,102.69,102.26,102.57,36900.0,65.3349,65.5583,65.2838,65.4817,36900.0
2008-02-29 12:30:00,102.55,102.67,102.42,102.5,28900.0,65.4689,65.5455,65.3859,65.437,28900.0
2008-02-29 12:35:00,102.5,102.5,102.37,102.45,22100.0,65.437,65.437,65.354,65.4051,22100.0
2008-02-29 12:40:00,102.46,102.49,102.26,102.39,12200.0,65.4115,65.4306,65.2838,65.3668,12200.0
2008-02-29 12:45:00,102.4,102.56,102.37,102.45,16300.0,65.3732,65.4753,65.354,65.4051,16300.0
2008-02-29 12:50:00,102.43,102.55,102.37,102.37,9900.0,65.3923,65.4689,65.354,65.354,9900.0
2008-02-29 12:55:00,102.41,102.57,102.29,102.48,77800.0,65.3796,65.4817,65.3029,65.4242,77800.0
2008-02-29 13:00:00,102.41,102.65,102.32,102.62,19300.0,65.3796,65.5328,65.3221,65.5136,19300.0
2008-02-29 13:05:00,102.63,102.66,102.38,102.55,31200.0,65.52,65.5392,65.3604,65.4689,31200.0
2008-02-29 13:10:00,102.57,102.57,102.29,102.54,26500.0,65.4817,65.4817,65.3029,65.4626,26500.0
2008-02-29 13:15:00,102.52,102.66,102.43,102.45,35100.0,65.4498,65.5392,65.3923,65.4051,35100.0
2008-02-29 13:20:00,102.46,102.71,102.4,102.62,33000.0,65.4115,65.5711,65.3732,65.5136,33000.0
2008-02-29 13:25:00,102.59,102.61,102.41,102.55,17700.0,65.4945,65.5072,65.3796,65.4689,17700.0
2008-02-29 13:30:00,102.52,102.57,102.06,102.08,46400.0,65.4498,65.4817,65.1561,65.1689,46400.0
2008-02-29 13:35:00,102.05,102.08,101.9,102.04,34200.0,65.1497,65.1689,65.054,65.1433,34200.0
2008-02-29 13:40:00,102.09,102.19,102.05,102.16,18900.0,65.1753,65.2391,65.1497,65.22,18900.0
2008-02-29 13:45:00,102.14,102.27,101.9,102.23,41300.0,65.2072,65.2902,65.054,65.2646,41300.0
2008-02-29 13:50:00,102.22,102.35,101.98,102.08,24800.0,65.2583,65.3413,65.105,65.1689,24800.0
2008-02-29 13:55:00,102.1,102.16,101.8,101.86,41100.0,65.1817,65.22,64.9901,65.0284,41100.0
2008-02-29 14:00:00,101.84,101.88,101.65,101.74,33600.0,65.0157,65.0412,64.8944,64.9518,33600.0
2008-02-29 14:05:00,101.77,101.94,101.73,101.77,23400.0,64.971,65.0795,64.9454,64.971,23400.0
2008-02-29 14:10:00,101.8,101.97,101.67,101.74,27400.0,64.9901,65.0987,64.9071,64.9518,27400.0
2008-02-29 14:15:00,101.74,101.86,101.64,101.8,37500.0,64.9518,65.0284,64.888,64.9901,37500.0
2008-02-29 14:20:00,101.81,102.0,101.8,101.95,23800.0,64.9965,65.1178,64.9901,65.0859,23800.0
2008-02-29 14:25:00,101.95,102.04,101.94,102.01,23800.0,65.0859,65.1433,65.0795,65.1242,23800.0
2008-02-29 14:30:00,102.03,102.03,101.75,101.79,34200.0,65.137,65.137,64.9582,64.9837,34200.0
2008-02-29 14:35:00,101.81,101.9,101.69,101.79,27700.0,64.9965,65.054,64.9199,64.9837,27700.0
2008-02-29 14:40:00,101.82,101.97,101.77,101.86,26600.0,65.0029,65.0987,64.971,65.0284,26600.0
2008-02-29 14:45:00,101.87,101.96,101.86,101.96,31900.0,65.0348,65.0923,65.0284,65.0923,31900.0
2008-02-29 14:50:00,101.97,102.36,101.96,102.27,34300.0,65.0987,65.3476,65.0923,65.2902,34300.0
2008-02-29 14:55:00,102.27,102.38,102.19,102.3,29600.0,65.2902,65.3604,65.2391,65.3093,29600.0
2008-02-29 15:00:00,102.3,102.37,102.1,102.37,35300.0,65.3093,65.354,65.1817,65.354,35300.0
2008-02-29 15:05:00,102.37,102.44,102.23,102.25,34100.0,65.354,65.3987,65.2646,65.2774,34100.0
2008-02-29 15:10:00,102.28,102.32,102.12,102.25,52900.0,65.2966,65.3221,65.1944,65.2774,52900.0
2008-02-29 15:15:00,102.24,102.34,102.17,102.25,52100.0,65.271,65.3349,65.2263,65.2774,52100.0
2008-02-29 15:20:00,102.26,102.65,102.24,102.61,66900.0,65.2838,65.5328,65.271,65.5072,66900.0
2008-02-29 15:25:00,102.6,102.71,102.54,102.65,68800.0,65.5009,65.5711,65.4626,65.5328,68800.0
2008-02-29 15:30:00,102.66,102.67,102.41,102.46,81900.0,65.5392,65.5455,65.3796,65.4115,81900.0
2008-02-29 15:35:00,102.45,102.45,102.19,102.2,81900.0,65.4051,65.4051,65.2391,65.2455,81900.0
2008-02-29 15:40:00,102.19,102.4,102.15,102.4,85700.0,65.2391,65.3732,65.2136,65.3732,85700.0
2008-02-29 15:45:00,102.39,102.4,101.97,102.01,114800.0,65.3668,65.3732,65.0987,65.1242,114800.0
2008-02-29 15:50:00,101.99,102.41,101.91,102.41,213400.0,65.1114,65.3796,65.0604,65.3796,213400.0
2008-02-29 15:55:00,102.41,102.96,102.4,102.7,257700.0,65.3796,65.7307,65.3732,65.5647,257700.0
2008-03-03 09:30:00,102.8,103.44,102.3,103.09,118100.0,65.6285,66.0371,65.3093,65.8137,118100.0
2008-03-03 09:35:00,103.07,103.33,102.95,103.27,68100.0,65.8009,65.9669,65.7243,65.9286,68100.0
2008-03-03 09:40:00,103.28,103.57,103.12,103.22,54800.0,65.935,66.1201,65.8328,65.8967,54800.0
2008-03-03 09:45:00,103.24,103.64,103.18,103.6,57700.0,65.9094,66.1648,65.8711,66.1393,57700.0
2008-03-03 09:50:00,103.57,104.0,103.48,103.91,74000.0,66.1201,66.3946,66.0627,66.3372,74000.0
2008-03-03 09:55:00,103.89,104.21,103.86,104.09,146400.0,66.3244,66.5287,66.3053,66.4521,146400.0
2008-03-03 10:00:00,104.1,104.58,104.0,104.44,88500.0,66.4585,66.7649,66.3946,66.6755,88500.0
2008-03-03 10:05:00,104.45,104.62,104.28,104.4,105500.0,66.6819,66.7904,66.5734,66.65,105500.0
2008-03-03 10:10:00,104.39,104.75,104.35,104.75,88300.0,66.6436,66.8734,66.6181,66.8734,88300.0
2008-03-03 10:15:00,104.75,105.07,104.69,104.97,85100.0,66.8734,67.0777,66.8351,67.0139,85100.0
2008-03-03 10:20:00,104.94,105.01,104.75,104.77,47600.0,66.9947,67.0394,66.8734,66.8862,47600.0
2008-03-03 10:25:00,104.76,105.0,104.5,104.89,50000.0,66.8798,67.033,66.7138,66.9628,50000.0
2008-03-03 10:30:00,104.88,104.97,104.75,104.84,50700.0,66.9564,67.0139,66.8734,66.9309,50700.0
2008-03-03 10:35:00,104.82,104.9,104.56,104.72,68300.0,66.9181,66.9692,66.7521,66.8543,68300.0
2008-03-03 10:40:00,104.72,104.8,104.45,104.51,51700.0,66.8543,66.9054,66.6819,66.7202,51700.0
2008-03-03 10:45:00,104.47,104.47,104.26,104.34,65000.0,66.6947,66.6947,66.5606,66.6117,65000.0
2008-03-03 10:50:00,104.37,104.45,104.26,104.42,41500.0,66.6308,66.6819,66.5606,66.6628,41500.0
2008-03-03 10:55:00,104.45,104.55,104.25,104.38,35700.0,66.6819,66.7458,66.5542,66.6372,35700.0
2008-03-03 11:00:00,104.42,104.42,104.07,104.19,74400.0,66.6628,66.6628,66.4393,66.5159,74400.0
2008-03-03 11:05:00,104.18,104.5,104.13,104.41,52800.0,66.5095,66.7138,66.4776,66.6564,52800.0
2008-03-03 11:10:00,104.41,104.59,104.28,104.39,55100.0,66.6564,66.7713,66.5734,66.6436,55100.0
2008-03-03 11:15:00,104.39,104.53,104.36,104.36,37000.0,66.6436,66.733,66.6245,66.6245,37000.0
2008-03-03 11:20:00,104.35,104.39,104.17,104.31,37900.0,66.6181,66.6436,66.5032,66.5925,37900.0
2008-03-03 11:25:00,104.3,104.59,104.3,104.37,33300.0,66.5862,66.7713,66.5862,66.6308,33300.0
2008-03-03 11:30:00,104.4,104.63,104.34,104.53,30000.0,66.65,66.7968,66.6117,66.733,30000.0
2008-03-03 11:35:00,104.55,104.59,104.37,104.39,24500.0,66.7458,66.7713,66.6308,66.6436,24500.0
2008-03-03 11:40:00,104.39,104.41,104.19,104.32,23300.0,66.6436,66.6564,66.5159,66.5989,23300.0
2008-03-03 11:45:00,104.32,104.45,104.3,104.45,17600.0,66.5989,66.6819,66.5862,66.6819,17600.0
2008-03-03 11:50:00,104.46,104.63,104.32,104.55,27800.0,66.6883,66.7968,66.5989,66.7458,27800.0
2008-03-03 11:55:00,104.55,104.7,104.52,104.54,35400.0,66.7458,66.8415,66.7266,66.7394,35400.0
2008-03-03 12:00:00,104.57,104.68,104.53,104.53,28400.0,66.7585,66.8287,66.733,66.733,28400.0
2008-03-03 12:05:00,104.53,104.6,104.41,104.58,19500.0,66.733,66.7777,66.6564,66.7649,19500.0
2008-03-03 12:10:00,104.58,104.59,104.4,104.5,25100.0,66.7649,66.7713,66.65,66.7138,25100.0
2008-03-03 12:15:00,104.48,104.69,104.29,104.69,30400.0,66.7011,66.8351,66.5798,66.8351,30400.0
2008-03-03 12:20:00,104.67,104.67,104.43,104.53,52400.0,66.8224,66.8224,66.6691,66.733,52400.0
2008-03-03 12:25:00,104.53,104.66,104.41,104.5,59000.0,66.733,66.816,66.6564,66.7138,59000.0
2008-03-03 12:30:00,104.47,104.58,104.38,104.45,57700.0,66.6947,66.7649,66.6372,66.6819,57700.0
2008-03-03 12:35:00,104.45,104.45,104.18,104.23,35600.0,66.6819,66.6819,66.5095,66.5415,35600.0
2008-03-03 12:40:00,104.22,104.31,104.07,104.19,35500.0,66.5351,66.5925,66.4393,66.5159,35500.0
2008-03-03 12:45:00,104.21,104.22,104.0,104.1,35000.0,66.5287,66.5351,66.3946,66.4585,35000.0
2008-03-03 12:50:00,104.16,104.19,104.01,104.07,19600.0,66.4968,66.5159,66.401,66.4393,19600.0
2008-03-03 12:55:00,104.07,104.16,103.9,103.97,27700.0,66.4393,66.4968,66.3308,66.3755,27700.0
2008-03-03 13:00:00,103.94,104.09,103.85,104.09,19100.0,66.3563,66.4521,66.2989,66.4521,19100.0
2008-03-03 13:05:00,104.09,104.31,103.99,104.28,21500.0,66.4521,66.5925,66.3882,66.5734,21500.0
2008-03-03 13:10:00,104.25,104.34,104.12,104.15,21300.0,66.5542,66.6117,66.4712,66.4904,21300.0
2008-03-03 13:15:00,104.14,104.18,103.97,103.98,22200.0,66.484,66.5095,66.3755,66.3819,22200.0
2008-03-03 13:20:00,103.98,104.03,103.8,103.88,15300.0,66.3819,66.4138,66.2669,66.318,15300.0
2008-03-03 13:25:00,103.89,104.03,103.85,103.88,15000.0,66.3244,66.4138,66.2989,66.318,15000.0
2008-03-03 13:30:00,103.85,103.95,103.72,103.77,27100.0,66.2989,66.3627,66.2159,66.2478,27100.0
2008-03-03 13:35:00,103.74,103.83,103.7,103.79,17400.0,66.2286,66.2861,66.2031,66.2606,17400.0
2008-03-03 13:40:00,103.77,103.78,103.55,103.75,24100.0,66.2478,66.2542,66.1073,66.235,24100.0
2008-03-03 13:45:00,103.73,104.08,103.64,103.86,41100.0,66.2223,66.4457,66.1648,66.3053,41100.0
2008-03-03 13:50:00,103.85,103.94,103.71,103.74,28900.0,66.2989,66.3563,66.2095,66.2286,28900.0
2008-03-03 13:55:00,103.75,103.77,103.43,103.45,39800.0,66.235,66.2478,66.0307,66.0435,39800.0
2008-03-03 14:00:00,103.44,103.51,103.29,103.45,31000.0,66.0371,66.0818,65.9414,66.0435,31000.0
2008-03-03 14:05:00,103.44,103.58,103.36,103.54,29300.0,66.0371,66.1265,65.986,66.101,29300.0
2008-03-03 14:10:00,103.52,103.63,103.21,103.43,37900.0,66.0882,66.1584,65.8903,66.0307,37900.0
2008-03-03 14:15:00,103.42,103.42,102.82,102.82,46400.0,66.0244,66.0244,65.6413,65.6413,46400.0
2008-03-03 14:20:00,102.82,103.07,102.8,102.88,42800.0,65.6413,65.8009,65.6285,65.6796,42800.0
2008-03-03 14:25:00,102.9,102.94,102.67,102.87,36500.0,65.6924,65.7179,65.5455,65.6732,36500.0
2008-03-03 14:30:00,102.92,103.12,102.54,102.63,55200.0,65.7051,65.8328,65.4626,65.52,55200.0
2008-03-03 14:35:00,102.65,102.69,102.24,102.3,47200.0,65.5328,65.5583,65.271,65.3093,47200.0
2008-03-03 14:40:00,102.31,102.69,102.29,102.49,50500.0,65.3157,65.5583,65.3029,65.4306,50500.0
2008-03-03 14:45:00,102.5,102.54,102.15,102.26,38700.0,65.437,65.4626,65.2136,65.2838,38700.0
2008-03-03 14:50:00,102.26,102.34,102.16,102.21,35900.0,65.2838,65.3349,65.22,65.2519,35900.0
2008-03-03 14:55:00,102.21,102.26,102.11,102.22,43300.0,65.2519,65.2838,65.188,65.2583,43300.0
2008-03-03 15:00:00,102.23,102.39,102.18,102.31,43400.0,65.2646,65.3668,65.2327,65.3157,43400.0
2008-03-03 15:05:00,102.34,102.5,102.32,102.49,45600.0,65.3349,65.437,65.3221,65.4306,45600.0
2008-03-03 15:10:00,102.5,102.57,102.31,102.57,53800.0,65.437,65.4817,65.3157,65.4817,53800.0
2008-03-03 15:15:00,102.57,102.91,102.44,102.91,49300.0,65.4817,65.6988,65.3987,65.6988,49300.0
2008-03-03 15:20:00,102.91,103.08,102.78,102.94,57400.0,65.6988,65.8073,65.6158,65.7179,57400.0
2008-03-03 15:25:00,102.94,103.17,102.89,103.09,39900.0,65.7179,65.8647,65.686,65.8137,39900.0
2008-03-03 15:30:00,103.1,103.45,103.08,103.41,46200.0,65.8201,66.0435,65.8073,66.018,46200.0
2008-03-03 15:35:00,103.4,103.48,103.19,103.43,41000.0,66.0116,66.0627,65.8775,66.0307,41000.0
2008-03-03 15:40:00,103.46,103.65,103.28,103.58,76800.0,66.0499,66.1712,65.935,66.1265,76800.0
2008-03-03 15:45:00,103.58,103.63,103.36,103.5,62200.0,66.1265,66.1584,65.986,66.0754,62200.0
2008-03-03 15:50:00,103.51,103.91,103.44,103.75,82800.0,66.0818,66.3372,66.0371,66.235,82800.0
2008-03-03 15:55:00,103.75,103.92,103.72,103.9,79100.0,66.235,66.3436,66.2159,66.3308,79100.0
2008-03-04 09:30:00,103.21,104.2,103.21,103.94,86300.0,65.8903,66.5223,65.8903,66.3563,86300.0
2008-03-04 09:35:00,104.0,104.73,103.97,104.44,84700.0,66.3946,66.8607,66.3755,66.6755,84700.0
2008-03-04 09:40:00,104.47,104.9,104.15,104.23,62300.0,66.6947,66.9692,66.4904,66.5415,62300.0
2008-03-04 09:45:00,104.22,104.56,104.01,104.12,54500.0,66.5351,66.7521,66.401,66.4712,54500.0
2008-03-04 09:50:00,104.08,104.16,103.85,103.88,43200.0,66.4457,66.4968,66.2989,66.318,43200.0
2008-03-04 09:55:00,103.86,104.15,103.64,103.64,28000.0,66.3053,66.4904,66.1648,66.1648,28000.0
2008-03-04 10:00:00,103.64,103.65,103.3,103.46,51200.0,66.1648,66.1712,65.9477,66.0499,51200.0
2008-03-04 10:05:00,103.49,103.58,103.25,103.27,62100.0,66.069,66.1265,65.9158,65.9286,62100.0
2008-03-04 10:10:00,103.28,103.53,103.27,103.35,95200.0,65.935,66.0946,65.9286,65.9797,95200.0
2008-03-04 10:15:00,103.33,103.51,103.28,103.44,109100.0,65.9669,66.0818,65.935,66.0371,109100.0
2008-03-04 10:20:00,103.45,103.8,103.45,103.47,46300.0,66.0435,66.2669,66.0435,66.0563,46300.0
2008-03-04 10:25:00,103.47,103.47,103.15,103.24,45500.0,66.0563,66.0563,65.852,65.9094,45500.0
2008-03-04 10:30:00,103.19,103.27,103.0,103.05,63800.0,65.8775,65.9286,65.7562,65.7881,63800.0
2008-03-04 10:35:00,103.04,103.1,102.81,102.88,90300.0,65.7818,65.8201,65.6349,65.6796,90300.0
2008-03-04 10:40:00,102.85,102.87,102.69,102.79,82000.0,65.6605,65.6732,65.5583,65.6222,82000.0
2008-03-04 10:45:00,102.79,103.05,102.5,102.53,119200.0,65.6222,65.7881,65.437,65.4562,119200.0
2008-03-04 10:50:00,102.53,102.59,102.44,102.5,68400.0,65.4562,65.4945,65.3987,65.437,68400.0
2008-03-04 10:55:00,102.5,102.51,101.97,102.0,66800.0,65.437,65.4434,65.0987,65.1178,66800.0
2008-03-04 11:00:00,102.0,102.0,101.54,101.69,93000.0,65.1178,65.1178,64.8241,64.9199,93000.0
2008-03-04 11:05:00,101.68,101.69,100.89,100.89,90300.0,64.9135,64.9199,64.4092,64.4092,90300.0
2008-03-04 11:10:00,100.91,100.91,100.65,100.75,80600.0,64.4219,64.4219,64.256,64.3198,80600.0
2008-03-04 11:15:00,100.71,101.14,100.69,101.1,74800.0,64.2943,64.5688,64.2815,64.5432,74800.0
2008-03-04 11:20:00,101.09,101.15,100.59,100.59,99700.0,64.5369,64.5752,64.2177,64.2177,99700.0
2008-03-04 11:25:00,100.57,100.63,100.27,100.36,100800.0,64.2049,64.2432,64.0134,64.0708,100800.0
2008-03-04 11:30:00,100.39,100.58,100.27,100.49,99800.0,64.09,64.2113,64.0134,64.1538,99800.0
2008-03-04 11:35:00,100.47,100.78,100.47,100.76,63100.0,64.141,64.3389,64.141,64.3262,63100.0
2008-03-04 11:40:00,100.74,100.82,100.56,100.69,42500.0,64.3134,64.3645,64.1985,64.2815,42500.0
2008-03-04 11:45:00,100.71,100.96,100.71,100.94,54200.0,64.2943,64.4539,64.2943,64.4411,54200.0
2008-03-04 11:50:00,100.93,100.94,100.65,100.77,54700.0,64.4347,64.4411,64.256,64.3326,54700.0
2008-03-04 11:55:00,100.76,100.88,100.69,100.75,39900.0,64.3262,64.4028,64.2815,64.3198,39900.0
2008-03-04 12:00:00,100.72,100.76,100.46,100.62,41100.0,64.3006,64.3262,64.1347,64.2368,41100.0
2008-03-04 12:05:00,100.59,100.72,100.5,100.53,29600.0,64.2177,64.3006,64.1602,64.1793,29600.0
2008-03-04 12:10:00,100.54,100.6,100.5,100.55,39600.0,64.1857,64.224,64.1602,64.1921,39600.0
2008-03-04 12:15:00,100.53,100.54,100.31,100.44,42700.0,64.1793,64.1857,64.0389,64.1219,42700.0
2008-03-04 12:20:00,100.44,100.54,100.41,100.48,22000.0,64.1219,64.1857,64.1027,64.1474,22000.0
2008-03-04 12:25:00,100.48,100.52,100.37,100.39,35200.0,64.1474,64.173,64.0772,64.09,35200.0
2008-03-04 12:30:00,100.4,100.55,100.3,100.55,51200.0,64.0964,64.1921,64.0325,64.1921,51200.0
2008-03-04 12:35:00,100.54,100.59,100.34,100.56,43800.0,64.1857,64.2177,64.058,64.1985,43800.0
2008-03-04 12:40:00,100.56,100.65,100.5,100.58,40700.0,64.1985,64.256,64.1602,64.2113,40700.0
2008-03-04 12:45:00,100.58,100.67,100.53,100.6,22300.0,64.2113,64.2687,64.1793,64.224,22300.0
2008-03-04 12:50:00,100.61,100.63,100.35,100.5,26800.0,64.2304,64.2432,64.0644,64.1602,26800.0
2008-03-04 12:55:00,100.54,100.6,100.27,100.33,46900.0,64.1857,64.224,64.0134,64.0517,46900.0
2008-03-04 13:00:00,100.33,100.43,100.11,100.25,43700.0,64.0517,64.1155,63.9112,64.0006,43700.0
2008-03-04 13:05:00,100.27,100.27,100.07,100.2,38600.0,64.0134,64.0134,63.8857,63.9687,38600.0
2008-03-04 13:10:00,100.2,100.57,100.2,100.56,35900.0,63.9687,64.2049,63.9687,64.1985,35900.0
2008-03-04 13:15:00,100.56,100.63,100.42,100.45,54900.0,64.1985,64.2432,64.1091,64.1283,54900.0
2008-03-04 13:20:00,100.46,100.55,100.42,100.47,28400.0,64.1347,64.1921,64.1091,64.141,28400.0
2008-03-04 13:25:00,100.48,100.92,100.48,100.92,37000.0,64.1474,64.4283,64.1474,64.4283,37000.0
2008-03-04 13:30:00,100.89,100.92,100.7,100.72,59800.0,64.4092,64.4283,64.2879,64.3006,59800.0
2008-03-04 13:35:00,100.7,100.7,99.9,100.08,112000.0,64.2879,64.2879,63.7771,63.8921,112000.0
2008-03-04 13:40:00,100.06,100.29,100.03,100.13,36800.0,63.8793,64.0261,63.8601,63.924,36800.0
2008-03-04 13:45:00,100.11,100.26,99.98,100.08,66200.0,63.9112,64.007,63.8282,63.8921,66200.0
2008-03-04 13:50:00,100.09,100.19,99.9,100.12,40600.0,63.8984,63.9623,63.7771,63.9176,40600.0
2008-03-04 13:55:00,100.12,100.13,99.67,99.84,61800.0,63.9176,63.924,63.6303,63.7388,61800.0
2008-03-04 14:00:00,99.86,99.89,99.53,99.8,98300.0,63.7516,63.7708,63.5409,63.7133,98300.0
2008-03-04 14:05:00,99.76,99.78,99.59,99.6,88400.0,63.6878,63.7005,63.5792,63.5856,88400.0
2008-03-04 14:10:00,99.61,99.81,99.52,99.58,81000.0,63.592,63.7197,63.5346,63.5729,81000.0
2008-03-04 14:15:00,99.61,99.63,99.43,99.59,94400.0,63.592,63.6048,63.4771,63.5792,94400.0
2008-03-04 14:20:00,99.58,99.84,99.49,99.82,62900.0,63.5729,63.7388,63.5154,63.7261,62900.0
2008-03-04 14:25:00,99.8,100.13,99.78,99.97,106100.0,63.7133,63.924,63.7005,63.8218,106100.0
2008-03-04 14:30:00,99.98,100.08,99.79,99.88,37800.0,63.8282,63.8921,63.7069,63.7644,37800.0
2008-03-04 14:35:00,99.9,100.14,99.82,100.08,43100.0,63.7771,63.9304,63.7261,63.8921,43100.0
2008-03-04 14:40:00,100.09,100.78,100.07,100.62,81600.0,63.8984,64.3389,63.8857,64.2368,81600.0
2008-03-04 14:45:00,100.65,101.0,100.6,100.88,78300.0,64.256,64.4794,64.224,64.4028,78300.0
2008-03-04 14:50:00,100.87,101.03,100.66,100.83,76600.0,64.3964,64.4986,64.2623,64.3709,76600.0
2008-03-04 14:55:00,100.85,100.87,100.48,100.72,48100.0,64.3836,64.3964,64.1474,64.3006,48100.0
2008-03-04 15:00:00,100.74,101.24,100.56,101.16,69900.0,64.3134,64.6326,64.1985,64.5815,69900.0
2008-03-04 15:05:00,101.16,101.63,101.11,101.44,149100.0,64.5815,64.8816,64.5496,64.7603,149100.0
2008-03-04 15:10:00,101.44,101.45,101.22,101.33,92900.0,64.7603,64.7667,64.6199,64.6901,92900.0
2008-03-04 15:15:00,101.33,101.81,101.29,101.76,93200.0,64.6901,64.9965,64.6645,64.9646,93200.0
2008-03-04 15:20:00,101.72,101.77,101.5,101.63,77600.0,64.9391,64.971,64.7986,64.8816,77600.0
2008-03-04 15:25:00,101.61,101.61,101.21,101.27,60000.0,64.8688,64.8688,64.6135,64.6518,60000.0
2008-03-04 15:30:00,101.23,101.49,101.16,101.45,61300.0,64.6262,64.7922,64.5815,64.7667,61300.0
2008-03-04 15:35:00,101.5,101.9,101.47,101.88,95000.0,64.7986,65.054,64.7795,65.0412,95000.0
2008-03-04 15:40:00,101.88,102.14,101.79,101.94,99200.0,65.0412,65.2072,64.9837,65.0795,99200.0
2008-03-04 15:45:00,101.96,102.06,101.73,101.92,135800.0,65.0923,65.1561,64.9454,65.0667,135800.0
2008-03-04 15:50:00,101.91,102.01,101.55,101.9,345600.0,65.0604,65.1242,64.8305,65.054,345600.0
2008-03-04 15:55:00,101.9,102.33,101.89,102.03,308500.0,65.054,65.3285,65.0476,65.137,308500.0
2008-03-05 09:30:00,102.21,103.23,102.21,102.82,86300.0,65.2519,65.9031,65.2519,65.6413,86300.0
2008-03-05 09:35:00,102.87,102.99,102.58,102.95,79200.0,65.6732,65.7498,65.4881,65.7243,79200.0
2008-03-05 09:40:00,102.96,103.27,102.86,103.06,125800.0,65.7307,65.9286,65.6668,65.7945,125800.0
2008-03-05 09:45:00,103.07,103.1,102.94,102.95,58400.0,65.8009,65.8201,65.7179,65.7243,58400.0
2008-03-05 09:50:00,102.97,103.1,102.56,102.67,97300.0,65.7371,65.8201,65.4753,65.5455,97300.0
2008-03-05 09:55:00,102.69,102.85,102.53,102.54,54400.0,65.5583,65.6605,65.4562,65.4626,54400.0
2008-03-05 10:00:00,102.56,102.89,102.56,102.74,121400.0,65.4753,65.686,65.4753,65.5902,121400.0
2008-03-05 10:05:00,102.76,102.85,102.59,102.59,51100.0,65.603,65.6605,65.4945,65.4945,51100.0
2008-03-05 10:10:00,102.6,102.63,102.1,102.28,103000.0,65.5009,65.52,65.1817,65.2966,103000.0
2008-03-05 10:15:00,102.32,102.65,102.25,102.64,71000.0,65.3221,65.5328,65.2774,65.5264,71000.0
2008-03-05 10:20:00,102.61,102.63,102.38,102.39,32700.0,65.5072,65.52,65.3604,65.3668,32700.0
2008-03-05 10:25:00,102.4,102.58,102.31,102.31,36100.0,65.3732,65.4881,65.3157,65.3157,36100.0
2008-03-05 10:30:00,102.3,103.0,102.3,102.66,98800.0,65.3093,65.7562,65.3093,65.5392,98800.0
2008-03-05 10:35:00,102.68,102.96,102.59,102.63,60700.0,65.5519,65.7307,65.4945,65.52,60700.0
2008-03-05 10:40:00,102.6,102.66,102.41,102.41,54200.0,65.5009,65.5392,65.3796,65.3796,54200.0
2008-03-05 10:45:00,102.42,102.47,102.14,102.28,62400.0,65.3859,65.4179,65.2072,65.2966,62400.0
2008-03-05 10:50:00,102.25,102.34,101.92,101.95,67000.0,65.2774,65.3349,65.0667,65.0859,67000.0
2008-03-05 10:55:00,101.95,102.04,101.75,101.84,81800.0,65.0859,65.1433,64.9582,65.0157,81800.0
2008-03-05 11:00:00,101.84,102.35,101.84,102.33,37000.0,65.0157,65.3413,65.0157,65.3285,37000.0
2008-03-05 11:05:00,102.35,102.45,102.3,102.38,29700.0,65.3413,65.4051,65.3093,65.3604,29700.0
2008-03-05 11:10:00,102.4,102.61,102.4,102.49,28000.0,65.3732,65.5072,65.3732,65.4306,28000.0
2008-03-05 11:15:00,102.5,102.8,102.5,102.74,33000.0,65.437,65.6285,65.437,65.5902,33000.0
2008-03-05 11:20:00,102.75,103.0,102.75,102.84,57400.0,65.5966,65.7562,65.5966,65.6541,57400.0
2008-03-05 11:25:00,102.82,102.83,102.68,102.69,31500.0,65.6413,65.6477,65.5519,65.5583,31500.0
2008-03-05 11:30:00,102.69,102.87,102.65,102.81,47800.0,65.5583,65.6732,65.5328,65.6349,47800.0
2008-03-05 11:35:00,102.82,103.25,102.8,103.24,87000.0,65.6413,65.9158,65.6285,65.9094,87000.0
2008-03-05 11:40:00,103.26,103.34,103.11,103.22,60700.0,65.9222,65.9733,65.8264,65.8967,60700.0
2008-03-05 11:45:00,103.25,103.42,103.18,103.26,42400.0,65.9158,66.0244,65.8711,65.9222,42400.0
2008-03-05 11:50:00,103.24,103.46,103.24,103.36,34000.0,65.9094,66.0499,65.9094,65.986,34000.0
2008-03-05 11:55:00,103.36,103.44,103.36,103.4,15300.0,65.986,66.0371,65.986,66.0116,15300.0
2008-03-05 12:00:00,103.41,103.78,103.39,103.58,56100.0,66.018,66.2542,66.0052,66.1265,56100.0
2008-03-05 12:05:00,103.61,103.72,103.29,103.42,62100.0,66.1456,66.2159,65.9414,66.0244,62100.0
2008-03-05 12:10:00,103.42,103.65,103.33,103.52,43200.0,66.0244,66.1712,65.9669,66.0882,43200.0
2008-03-05 12:15:00,103.53,103.6,103.13,103.17,48300.0,66.0946,66.1393,65.8392,65.8647,48300.0
2008-03-05 12:20:00,103.16,103.37,103.15,103.35,26600.0,65.8584,65.9924,65.852,65.9797,26600.0
2008-03-05 12:25:00,103.37,103.4,102.81,102.93,44400.0,65.9924,66.0116,65.6349,65.7115,44400.0
2008-03-05 12:30:00,102.95,103.25,102.93,103.21,30100.0,65.7243,65.9158,65.7115,65.8903,30100.0
2008-03-05 12:35:00,103.17,103.21,102.86,102.9,33900.0,65.8647,65.8903,65.6668,65.6924,33900.0
2008-03-05 12:40:00,102.89,103.08,102.8,102.95,34400.0,65.686,65.8073,65.6285,65.7243,34400.0
2008-03-05 12:45:00,102.96,103.05,102.86,102.95,19900.0,65.7307,65.7881,65.6668,65.7243,19900.0
2008-03-05 12:50:00,102.92,103.01,102.81,103.0,18000.0,65.7051,65.7626,65.6349,65.7562,18000.0
2008-03-05 12:55:00,102.98,103.02,102.85,102.97,28000.0,65.7435,65.769,65.6605,65.7371,28000.0
2008-03-05 13:00:00,102.95,103.05,102.91,102.97,20600.0,65.7243,65.7881,65.6988,65.7371,20600.0
2008-03-05 13:05:00,102.96,103.01,102.88,102.96,15300.0,65.7307,65.7626,65.6796,65.7307,15300.0
2008-03-05 13:10:00,102.98,103.04,102.76,102.89,36600.0,65.7435,65.7818,65.603,65.686,36600.0
2008-03-05 13:15:00,102.85,102.92,102.48,102.58,37800.0,65.6605,65.7051,65.4242,65.4881,37800.0
2008-03-05 13:20:00,102.61,102.63,102.3,102.53,69500.0,65.5072,65.52,65.3093,65.4562,69500.0
2008-03-05 13:25:00,102.52,102.76,102.52,102.68,33500.0,65.4498,65.603,65.4498,65.5519,33500.0
2008-03-05 13:30:00,102.7,102.75,102.53,102.73,44800.0,65.5647,65.5966,65.4562,65.5838,44800.0
2008-03-05 13:35:00,102.73,102.74,102.36,102.68,115600.0,65.5838,65.5902,65.3476,65.5519,115600.0
2008-03-05 13:40:00,102.68,102.8,102.49,102.67,77100.0,65.5519,65.6285,65.4306,65.5455,77100.0
2008-03-05 13:45:00,102.68,102.84,102.59,102.78,51700.0,65.5519,65.6541,65.4945,65.6158,51700.0
2008-03-05 13:50:00,102.73,102.95,102.73,102.85,31100.0,65.5838,65.7243,65.5838,65.6605,31100.0
2008-03-05 13:55:00,102.85,103.19,102.81,103.07,58700.0,65.6605,65.8775,65.6349,65.8009,58700.0
2008-03-05 14:00:00,103.09,103.21,102.91,103.09,42400.0,65.8137,65.8903,65.6988,65.8137,42400.0
2008-03-05 14:05:00,103.09,103.21,103.03,103.11,44300.0,65.8137,65.8903,65.7754,65.8264,44300.0
2008-03-05 14:10:00,103.12,103.25,103.03,103.22,29000.0,65.8328,65.9158,65.7754,65.8967,29000.0
2008-03-05 14:15:00,103.25,103.35,103.18,103.2,21900.0,65.9158,65.9797,65.8711,65.8839,21900.0
2008-03-05 14:20:00,103.2,103.24,103.04,103.2,17600.0,65.8839,65.9094,65.7818,65.8839,17600.0
2008-03-05 14:25:00,103.19,103.35,103.13,103.24,41600.0,65.8775,65.9797,65.8392,65.9094,41600.0
2008-03-05 14:30:00,103.27,103.27,103.14,103.24,25500.0,65.9286,65.9286,65.8456,65.9094,25500.0
2008-03-05 14:35:00,103.24,103.4,103.21,103.33,29800.0,65.9094,66.0116,65.8903,65.9669,29800.0
2008-03-05 14:40:00,103.33,103.48,103.26,103.43,32400.0,65.9669,66.0627,65.9222,66.0307,32400.0
2008-03-05 14:45:00,103.47,103.66,103.44,103.6,45700.0,66.0563,66.1776,66.0371,66.1393,45700.0
2008-03-05 14:50:00,103.63,103.83,103.5,103.72,63200.0,66.1584,66.2861,66.0754,66.2159,63200.0
2008-03-05 14:55:00,103.76,103.84,103.6,103.68,42400.0,66.2414,66.2925,66.1393,66.1903,42400.0
2008-03-05 15:00:00,103.67,103.68,103.48,103.56,66300.0,66.184,66.1903,66.0627,66.1137,66300.0
2008-03-05 15:05:00,103.55,103.57,103.35,103.42,51300.0,66.1073,66.1201,65.9797,66.0244,51300.0
2008-03-05 15:10:00,103.41,103.53,103.3,103.4,34500.0,66.018,66.0946,65.9477,66.0116,34500.0
2008-03-05 15:15:00,103.4,103.41,103.01,103.11,45600.0,66.0116,66.018,65.7626,65.8264,45600.0
2008-03-05 15:20:00,103.07,103.25,103.06,103.2,61400.0,65.8009,65.9158,65.7945,65.8839,61400.0
2008-03-05 15:25:00,103.21,103.45,103.06,103.34,46100.0,65.8903,66.0435,65.7945,65.9733,46100.0
2008-03-05 15:30:00,103.34,103.55,103.27,103.44,90200.0,65.9733,66.1073,65.9286,66.0371,90200.0
2008-03-05 15:35:00,103.5,103.5,103.3,103.32,48600.0,66.0754,66.0754,65.9477,65.9605,48600.0
2008-03-05 15:40:00,103.33,103.51,103.3,103.36,64500.0,65.9669,66.0818,65.9477,65.986,64500.0
2008-03-05 15:45:00,103.34,103.5,103.32,103.45,47800.0,65.9733,66.0754,65.9605,66.0435,47800.0
2008-03-05 15:50:00,103.45,103.61,103.43,103.54,55600.0,66.0435,66.1456,66.0307,66.101,55600.0
2008-03-05 15:55:00,103.53,103.82,103.53,103.77,131900.0,66.0946,66.2797,66.0946,66.2478,131900.0
2008-03-06 09:30:00,103.41,104.0,103.41,103.55,74600.0,66.018,66.3946,66.018,66.1073,74600.0
2008-03-06 09:35:00,103.55,104.23,103.54,103.68,43500.0,66.1073,66.5415,66.101,66.1903,43500.0
2008-03-06 09:40:00,103.7,104.24,103.59,104.07,54300.0,66.2031,66.5478,66.1329,66.4393,54300.0
2008-03-06 09:45:00,104.07,104.45,104.04,104.28,68100.0,66.4393,66.6819,66.4202,66.5734,68100.0
2008-03-06 09:50:00,104.26,104.29,103.85,103.89,58600.0,66.5606,66.5798,66.2989,66.3244,58600.0
2008-03-06 09:55:00,103.86,103.88,102.83,103.21,68700.0,66.3053,66.318,65.6477,65.8903,68700.0
2008-03-06 10:00:00,103.2,103.24,102.0,102.32,120200.0,65.8839,65.9094,65.1178,65.3221,120200.0
2008-03-06 10:05:00,102.34,102.86,102.32,102.72,58500.0,65.3349,65.6668,65.3221,65.5775,58500.0
2008-03-06 10:10:00,102.71,102.9,102.56,102.7,48700.0,65.5711,65.6924,65.4753,65.5647,48700.0
2008-03-06 10:15:00,102.67,102.75,102.4,102.43,44900.0,65.5455,65.5966,65.3732,65.3923,44900.0
2008-03-06 10:20:00,102.4,103.25,102.31,103.13,49200.0,65.3732,65.9158,65.3157,65.8392,49200.0
2008-03-06 10:25:00,103.14,103.17,102.84,102.92,41300.0,65.8456,65.8647,65.6541,65.7051,41300.0
2008-03-06 10:30:00,102.96,102.99,102.26,102.82,72700.0,65.7307,65.7498,65.2838,65.6413,72700.0
2008-03-06 10:35:00,102.78,102.87,102.56,102.65,45600.0,65.6158,65.6732,65.4753,65.5328,45600.0
2008-03-06 10:40:00,102.63,102.7,102.35,102.68,46800.0,65.52,65.5647,65.3413,65.5519,46800.0
2008-03-06 10:45:00,102.7,103.0,102.57,102.99,57000.0,65.5647,65.7562,65.4817,65.7498,57000.0
2008-03-06 10:50:00,102.99,103.41,102.99,103.37,62400.0,65.7498,66.018,65.7498,65.9924,62400.0
2008-03-06 10:55:00,103.32,103.71,103.32,103.56,78200.0,65.9605,66.2095,65.9605,66.1137,78200.0
2008-03-06 11:00:00,103.57,103.78,103.32,103.36,78500.0,66.1201,66.2542,65.9605,65.986,78500.0
2008-03-06 11:05:00,103.37,103.6,103.15,103.58,71700.0,65.9924,66.1393,65.852,66.1265,71700.0
2008-03-06 11:10:00,103.58,103.66,103.47,103.51,50500.0,66.1265,66.1776,66.0563,66.0818,50500.0
2008-03-06 11:15:00,103.52,103.71,103.51,103.61,72300.0,66.0882,66.2095,66.0818,66.1456,72300.0
2008-03-06 11:20:00,103.6,104.03,103.56,103.64,74200.0,66.1393,66.4138,66.1137,66.1648,74200.0
2008-03-06 11:25:00,103.67,103.9,103.67,103.84,60800.0,66.184,66.3308,66.184,66.2925,60800.0
2008-03-06 11:30:00,103.85,104.05,103.78,103.98,110100.0,66.2989,66.4266,66.2542,66.3819,110100.0
2008-03-06 11:35:00,103.96,104.32,103.81,104.12,71800.0,66.3691,66.5989,66.2733,66.4712,71800.0
2008-03-06 11:40:00,104.13,104.13,103.68,103.8,40500.0,66.4776,66.4776,66.1903,66.2669,40500.0
2008-03-06 11:45:00,103.81,103.83,103.58,103.6,24000.0,66.2733,66.2861,66.1265,66.1393,24000.0
2008-03-06 11:50:00,103.6,103.64,103.11,103.13,48300.0,66.1393,66.1648,65.8264,65.8392,48300.0
2008-03-06 11:55:00,103.14,103.22,102.64,102.75,63200.0,65.8456,65.8967,65.5264,65.5966,63200.0
2008-03-06 12:00:00,102.75,102.8,102.43,102.51,48200.0,65.5966,65.6285,65.3923,65.4434,48200.0
2008-03-06 12:05:00,102.53,102.65,102.49,102.59,38000.0,65.4562,65.5328,65.4306,65.4945,38000.0
2008-03-06 12:10:00,102.58,102.6,101.92,102.03,68900.0,65.4881,65.5009,65.0667,65.137,68900.0
2008-03-06 12:15:00,102.02,102.04,101.54,101.56,71300.0,65.1306,65.1433,64.8241,64.8369,71300.0
2008-03-06 12:20:00,101.53,101.57,101.18,101.18,89200.0,64.8178,64.8433,64.5943,64.5943,89200.0
2008-03-06 12:25:00,101.21,101.35,101.15,101.16,90800.0,64.6135,64.7028,64.5752,64.5815,90800.0
2008-03-06 12:30:00,101.16,101.41,101.06,101.11,72200.0,64.5815,64.7411,64.5177,64.5496,72200.0
2008-03-06 12:35:00,101.1,101.31,101.07,101.27,64600.0,64.5432,64.6773,64.5241,64.6518,64600.0
2008-03-06 12:40:00,101.25,101.61,101.24,101.53,75300.0,64.639,64.8688,64.6326,64.8178,75300.0
2008-03-06 12:45:00,101.53,101.8,101.35,101.62,69800.0,64.8178,64.9901,64.7028,64.8752,69800.0
2008-03-06 12:50:00,101.62,101.89,101.61,101.89,23700.0,64.8752,65.0476,64.8688,65.0476,23700.0
2008-03-06 12:55:00,101.88,101.89,101.54,101.56,26200.0,65.0412,65.0476,64.8241,64.8369,26200.0
2008-03-06 13:00:00,101.56,101.94,101.56,101.78,43700.0,64.8369,65.0795,64.8369,64.9774,43700.0
2008-03-06 13:05:00,101.78,101.99,101.62,101.85,35000.0,64.9774,65.1114,64.8752,65.022,35000.0
2008-03-06 13:10:00,101.86,101.89,101.71,101.72,32300.0,65.0284,65.0476,64.9327,64.9391,32300.0
2008-03-06 13:15:00,101.72,101.84,101.67,101.79,39500.0,64.9391,65.0157,64.9071,64.9837,39500.0
2008-03-06 13:20:00,101.79,101.79,101.6,101.6,24100.0,64.9837,64.9837,64.8624,64.8624,24100.0
2008-03-06 13:25:00,101.63,101.63,101.36,101.4,61900.0,64.8816,64.8816,64.7092,64.7348,61900.0
2008-03-06 13:30:00,101.39,101.51,101.22,101.35,41800.0,64.7284,64.805,64.6199,64.7028,41800.0
2008-03-06 13:35:00,101.33,101.55,101.25,101.47,31600.0,64.6901,64.8305,64.639,64.7795,31600.0
2008-03-06 13:40:00,101.45,101.8,101.43,101.72,28100.0,64.7667,64.9901,64.7539,64.9391,28100.0
2008-03-06 13:45:00,101.75,102.12,101.65,102.09,31900.0,64.9582,65.1944,64.8944,65.1753,31900.0
2008-03-06 13:50:00,102.06,102.25,101.88,102.19,63200.0,65.1561,65.2774,65.0412,65.2391,63200.0
2008-03-06 13:55:00,102.18,102.34,102.17,102.29,66800.0,65.2327,65.3349,65.2263,65.3029,66800.0
2008-03-06 14:00:00,102.28,102.43,102.2,102.4,50400.0,65.2966,65.3923,65.2455,65.3732,50400.0
2008-03-06 14:05:00,102.41,102.64,102.3,102.32,47500.0,65.3796,65.5264,65.3093,65.3221,47500.0
2008-03-06 14:10:00,102.3,102.5,102.3,102.37,52700.0,65.3093,65.437,65.3093,65.354,52700.0
2008-03-06 14:15:00,102.37,102.48,102.24,102.25,24500.0,65.354,65.4242,65.271,65.2774,24500.0
2008-03-06 14:20:00,102.25,102.45,102.2,102.22,28300.0,65.2774,65.4051,65.2455,65.2583,28300.0
2008-03-06 14:25:00,102.21,102.35,102.06,102.22,52100.0,65.2519,65.3413,65.1561,65.2583,52100.0
2008-03-06 14:30:00,102.23,102.7,102.11,102.33,71000.0,65.2646,65.5647,65.188,65.3285,71000.0
2008-03-06 14:35:00,102.35,102.49,102.28,102.37,25300.0,65.3413,65.4306,65.2966,65.354,25300.0
2008-03-06 14:40:00,102.37,102.47,102.23,102.44,31700.0,65.354,65.4179,65.2646,65.3987,31700.0
2008-03-06 14:45:00,102.42,102.49,102.25,102.32,36000.0,65.3859,65.4306,65.2774,65.3221,36000.0
2008-03-06 14:50:00,102.3,102.52,102.29,102.44,61400.0,65.3093,65.4498,65.3029,65.3987,61400.0
2008-03-06 14:55:00,102.44,102.65,102.37,102.53,50600.0,65.3987,65.5328,65.354,65.4562,50600.0
2008-03-06 15:00:00,102.5,102.55,102.18,102.18,65800.0,65.437,65.4689,65.2327,65.2327,65800.0
2008-03-06 15:05:00,102.18,102.32,102.06,102.08,50000.0,65.2327,65.3221,65.1561,65.1689,50000.0
2008-03-06 15:10:00,102.08,102.27,102.05,102.23,121000.0,65.1689,65.2902,65.1497,65.2646,121000.0
2008-03-06 15:15:00,102.22,102.42,102.1,102.41,80800.0,65.2583,65.3859,65.1817,65.3796,80800.0
2008-03-06 15:20:00,102.43,102.49,102.26,102.47,69100.0,65.3923,65.4306,65.2838,65.4179,69100.0
2008-03-06 15:25:00,102.48,102.75,102.47,102.71,142400.0,65.4242,65.5966,65.4179,65.5711,142400.0
2008-03-06 15:30:00,102.69,102.69,102.3,102.48,149300.0,65.5583,65.5583,65.3093,65.4242,149300.0
2008-03-06 15:35:00,102.45,102.52,102.26,102.5,138300.0,65.4051,65.4498,65.2838,65.437,138300.0
2008-03-06 15:40:00,102.5,102.54,102.26,102.5,142500.0,65.437,65.4626,65.2838,65.437,142500.0
2008-03-06 15:45:00,102.5,102.57,102.24,102.3,133700.0,65.437,65.4817,65.271,65.3093,133700.0
2008-03-06 15:50:00,102.28,102.31,101.68,102.0,137600.0,65.2966,65.3157,64.9135,65.1178,137600.0
2008-03-06 15:55:00,102.0,102.02,101.65,101.8,126200.0,65.1178,65.1306,64.8944,64.9901,126200.0
2008-03-07 09:30:00,100.82,101.43,100.4,100.54,70100.0,64.3645,64.7539,64.0964,64.1857,70100.0
2008-03-07 09:35:00,100.58,101.3,100.58,101.19,71700.0,64.2113,64.6709,64.2113,64.6007,71700.0
2008-03-07 09:40:00,101.2,101.4,100.96,101.27,46400.0,64.6071,64.7348,64.4539,64.6518,46400.0
2008-03-07 09:45:00,101.3,101.5,101.25,101.25,65500.0,64.6709,64.7986,64.639,64.639,65500.0
2008-03-07 09:50:00,101.24,101.24,100.79,100.82,46500.0,64.6326,64.6326,64.3453,64.3645,46500.0
2008-03-07 09:55:00,100.82,101.49,100.78,101.44,87700.0,64.3645,64.7922,64.3389,64.7603,87700.0
2008-03-07 10:00:00,101.49,101.52,101.34,101.44,39200.0,64.7922,64.8114,64.6965,64.7603,39200.0
2008-03-07 10:05:00,101.46,101.5,101.2,101.44,51500.0,64.7731,64.7986,64.6071,64.7603,51500.0
2008-03-07 10:10:00,101.39,101.42,100.97,101.01,68800.0,64.7284,64.7475,64.4602,64.4858,68800.0
2008-03-07 10:15:00,101.01,101.3,101.01,101.19,49900.0,64.4858,64.6709,64.4858,64.6007,49900.0
2008-03-07 10:20:00,101.19,101.41,100.8,100.84,57700.0,64.6007,64.7411,64.3517,64.3773,57700.0
2008-03-07 10:25:00,100.84,101.24,100.84,100.97,102500.0,64.3773,64.6326,64.3773,64.4602,102500.0
2008-03-07 10:30:00,100.99,101.34,100.94,101.3,80600.0,64.473,64.6965,64.4411,64.6709,80600.0
2008-03-07 10:35:00,101.3,101.57,101.04,101.44,96600.0,64.6709,64.8433,64.5049,64.7603,96600.0
2008-03-07 10:40:00,101.44,101.6,101.37,101.48,68200.0,64.7603,64.8624,64.7156,64.7858,68200.0
2008-03-07 10:45:00,101.49,101.59,101.37,101.38,38200.0,64.7922,64.8561,64.7156,64.722,38200.0
2008-03-07 10:50:00,101.41,101.67,101.39,101.59,80800.0,64.7411,64.9071,64.7284,64.8561,80800.0
2008-03-07 10:55:00,101.58,101.69,101.52,101.6,27000.0,64.8497,64.9199,64.8114,64.8624,27000.0
2008-03-07 11:00:00,101.58,101.63,101.08,101.08,24100.0,64.8497,64.8816,64.5305,64.5305,24100.0
2008-03-07 11:05:00,101.09,101.1,100.81,100.81,32400.0,64.5369,64.5432,64.3581,64.3581,32400.0
2008-03-07 11:10:00,100.85,100.99,100.63,100.65,33800.0,64.3836,64.473,64.2432,64.256,33800.0
2008-03-07 11:15:00,100.65,100.75,100.61,100.66,34700.0,64.256,64.3198,64.2304,64.2623,34700.0
2008-03-07 11:20:00,100.66,100.66,100.43,100.56,55400.0,64.2623,64.2623,64.1155,64.1985,55400.0
2008-03-07 11:25:00,100.55,100.74,100.43,100.68,40300.0,64.1921,64.3134,64.1155,64.2751,40300.0
2008-03-07 11:30:00,100.67,101.15,100.65,101.11,40500.0,64.2687,64.5752,64.256,64.5496,40500.0
2008-03-07 11:35:00,101.1,101.38,101.09,101.34,65100.0,64.5432,64.722,64.5369,64.6965,65100.0
2008-03-07 11:40:00,101.33,101.42,100.66,100.67,90900.0,64.6901,64.7475,64.2623,64.2687,90900.0
2008-03-07 11:45:00,100.67,100.83,100.56,100.62,39900.0,64.2687,64.3709,64.1985,64.2368,39900.0
2008-03-07 11:50:00,100.64,100.68,100.33,100.47,78400.0,64.2496,64.2751,64.0517,64.141,78400.0
2008-03-07 11:55:00,100.36,100.45,100.11,100.12,57400.0,64.0708,64.1283,63.9112,63.9176,57400.0
2008-03-07 12:00:00,100.12,100.13,99.75,99.8,85400.0,63.9176,63.924,63.6814,63.7133,85400.0
2008-03-07 12:05:00,99.81,99.98,99.63,99.98,57900.0,63.7197,63.8282,63.6048,63.8282,57900.0
2008-03-07 12:10:00,99.99,100.1,99.8,99.89,31000.0,63.8346,63.9048,63.7133,63.7708,31000.0
2008-03-07 12:15:00,99.89,100.04,99.72,99.98,36600.0,63.7708,63.8665,63.6622,63.8282,36600.0
2008-03-07 12:20:00,99.98,100.13,99.81,99.89,45300.0,63.8282,63.924,63.7197,63.7708,45300.0
2008-03-07 12:25:00,99.89,99.89,99.44,99.49,38900.0,63.7708,63.7708,63.4835,63.5154,38900.0
2008-03-07 12:30:00,99.54,99.67,99.44,99.47,28800.0,63.5473,63.6303,63.4835,63.5026,28800.0
2008-03-07 12:35:00,99.48,99.65,99.38,99.39,43800.0,63.509,63.6175,63.4452,63.4516,43800.0
2008-03-07 12:40:00,99.39,99.71,99.38,99.71,69100.0,63.4516,63.6559,63.4452,63.6559,69100.0
2008-03-07 12:45:00,99.74,99.96,99.7,99.96,32200.0,63.675,63.8155,63.6495,63.8155,32200.0
2008-03-07 12:50:00,99.98,100.16,99.98,100.03,23400.0,63.8282,63.9431,63.8282,63.8601,23400.0
2008-03-07 12:55:00,99.99,100.0,99.62,99.86,198700.0,63.8346,63.841,63.5984,63.7516,198700.0
2008-03-07 13:00:00,99.84,99.87,99.6,99.77,32300.0,63.7388,63.758,63.5856,63.6942,32300.0
2008-03-07 13:05:00,99.75,100.0,99.73,99.81,58200.0,63.6814,63.841,63.6686,63.7197,58200.0
2008-03-07 13:10:00,99.81,99.85,99.58,99.6,23000.0,63.7197,63.7452,63.5729,63.5856,23000.0
2008-03-07 13:15:00,99.62,99.63,99.3,99.33,46800.0,63.5984,63.6048,63.3941,63.4133,46800.0
2008-03-07 13:20:00,99.37,99.61,99.34,99.55,34900.0,63.4388,63.592,63.4196,63.5537,34900.0
2008-03-07 13:25:00,99.56,99.74,99.55,99.69,27400.0,63.5601,63.675,63.5537,63.6431,27400.0
2008-03-07 13:30:00,99.7,99.74,99.47,99.49,30400.0,63.6495,63.675,63.5026,63.5154,30400.0
2008-03-07 13:35:00,99.48,99.51,99.15,99.25,43700.0,63.509,63.5282,63.2983,63.3622,43700.0
2008-03-07 13:40:00,99.23,99.27,99.0,99.02,51500.0,63.3494,63.375,63.2026,63.2153,51500.0
2008-03-07 13:45:00,99.03,99.17,99.0,99.05,47000.0,63.2217,63.3111,63.2026,63.2345,47000.0
2008-03-07 13:50:00,99.05,99.06,98.55,98.62,90200.0,63.2345,63.2409,62.9153,62.96,90200.0
2008-03-07 13:55:00,98.62,98.84,98.58,98.66,41800.0,62.96,63.1004,62.9344,62.9855,41800.0
2008-03-07 14:00:00,98.63,98.8,98.5,98.59,45800.0,62.9664,63.0749,62.8834,62.9408,45800.0
2008-03-07 14:05:00,98.59,99.09,98.5,99.08,45400.0,62.9408,63.26,62.8834,63.2537,45400.0
2008-03-07 14:10:00,99.1,99.2,98.95,99.08,38400.0,63.2664,63.3303,63.1707,63.2537,38400.0
2008-03-07 14:15:00,99.11,99.11,98.73,98.77,38200.0,63.2728,63.2728,63.0302,63.0557,38200.0
2008-03-07 14:20:00,98.75,98.75,98.4,98.49,75800.0,63.043,63.043,62.8195,62.877,75800.0
2008-03-07 14:25:00,98.48,99.1,98.43,99.07,68400.0,62.8706,63.2664,62.8387,63.2473,68400.0
2008-03-07 14:30:00,99.09,99.19,98.97,99.17,59000.0,63.26,63.3239,63.1834,63.3111,59000.0
2008-03-07 14:35:00,99.15,99.17,98.95,98.99,47000.0,63.2983,63.3111,63.1707,63.1962,47000.0
2008-03-07 14:40:00,98.99,99.23,98.95,99.23,46300.0,63.1962,63.3494,63.1707,63.3494,46300.0
2008-03-07 14:45:00,99.24,99.4,99.13,99.36,66000.0,63.3558,63.4579,63.2856,63.4324,66000.0
2008-03-07 14:50:00,99.35,99.55,99.3,99.55,49600.0,63.426,63.5537,63.3941,63.5537,49600.0
2008-03-07 14:55:00,99.55,99.97,99.48,99.95,87600.0,63.5537,63.8218,63.509,63.8091,87600.0
2008-03-07 15:00:00,99.95,99.99,99.64,99.66,79200.0,63.8091,63.8346,63.6112,63.6239,79200.0
2008-03-07 15:05:00,99.66,100.18,99.64,100.14,56700.0,63.6239,63.9559,63.6112,63.9304,56700.0
2008-03-07 15:10:00,100.13,100.36,100.03,100.27,106500.0,63.924,64.0708,63.8601,64.0134,106500.0
2008-03-07 15:15:00,100.29,100.85,100.12,100.76,111100.0,64.0261,64.3836,63.9176,64.3262,111100.0
2008-03-07 15:20:00,100.78,101.15,100.69,101.13,153100.0,64.3389,64.5752,64.2815,64.5624,153100.0
2008-03-07 15:25:00,101.1,101.18,100.69,100.82,119100.0,64.5432,64.5943,64.2815,64.3645,119100.0
2008-03-07 15:30:00,100.81,100.84,100.19,100.19,95500.0,64.3581,64.3773,63.9623,63.9623,95500.0
2008-03-07 15:35:00,100.16,100.39,100.0,100.27,122800.0,63.9431,64.09,63.841,64.0134,122800.0
2008-03-07 15:40:00,100.26,100.52,100.21,100.4,112200.0,64.007,64.173,63.9751,64.0964,112200.0
2008-03-07 15:45:00,100.41,100.51,100.18,100.21,67200.0,64.1027,64.1666,63.9559,63.9751,67200.0
2008-03-07 15:50:00,100.26,100.33,100.13,100.28,115500.0,64.007,64.0517,63.924,64.0197,115500.0
2008-03-07 15:55:00,100.28,100.49,100.25,100.49,103500.0,64.0197,64.1538,64.0006,64.1538,103500.0
2008-03-10 09:30:00,100.19,101.62,99.5,99.59,49300.0,63.9623,64.8752,63.5218,63.5792,49300.0
2008-03-10 09:35:00,99.53,99.53,98.93,98.93,113700.0,63.5409,63.5409,63.1579,63.1579,113700.0
2008-03-10 09:40:00,98.95,99.04,98.5,98.85,74600.0,63.1707,63.2281,62.8834,63.1068,74600.0
2008-03-10 09:45:00,98.82,98.88,98.54,98.55,84700.0,63.0877,63.126,62.9089,62.9153,84700.0
2008-03-10 09:50:00,98.56,98.66,98.41,98.55,63500.0,62.9217,62.9855,62.8259,62.9153,63500.0
2008-03-10 09:55:00,98.56,98.94,98.43,98.86,32900.0,62.9217,63.1643,62.8387,63.1132,32900.0
2008-03-10 10:00:00,98.86,99.27,98.86,99.19,61600.0,63.1132,63.375,63.1132,63.3239,61600.0
2008-03-10 10:05:00,99.18,99.4,98.8,99.12,99000.0,63.3175,63.4579,63.0749,63.2792,99000.0
2008-03-10 10:10:00,99.13,99.36,99.08,99.31,58900.0,63.2856,63.4324,63.2537,63.4005,58900.0
2008-03-10 10:15:00,99.32,99.5,99.25,99.31,47500.0,63.4069,63.5218,63.3622,63.4005,47500.0
2008-03-10 10:20:00,99.34,99.45,99.22,99.31,43500.0,63.4196,63.4899,63.343,63.4005,43500.0
2008-03-10 10:25:00,99.3,99.66,99.23,99.66,72000.0,63.3941,63.6239,63.3494,63.6239,72000.0
2008-03-10 10:30:00,99.66,100.34,99.64,100.3,65900.0,63.6239,64.058,63.6112,64.0325,65900.0
2008-03-10 10:35:00,100.3,100.59,100.01,100.13,80700.0,64.0325,64.2177,63.8474,63.924,80700.0
2008-03-10 10:40:00,100.17,100.52,100.11,100.46,58400.0,63.9495,64.173,63.9112,64.1347,58400.0
2008-03-10 10:45:00,100.46,100.81,100.41,100.78,54300.0,64.1347,64.3581,64.1027,64.3389,54300.0
2008-03-10 10:50:00,100.78,101.3,100.73,101.19,59000.0,64.3389,64.6709,64.307,64.6007,59000.0
2008-03-10 10:55:00,101.14,101.24,100.75,100.81,43700.0,64.5688,64.6326,64.3198,64.3581,43700.0
2008-03-10 11:00:00,100.82,101.46,100.75,101.37,47100.0,64.3645,64.7731,64.3198,64.7156,47100.0
2008-03-10 11:05:00,101.35,101.42,101.05,101.09,52600.0,64.7028,64.7475,64.5113,64.5369,52600.0
2008-03-10 11:10:00,101.09,101.32,100.91,101.04,61600.0,64.5369,64.6837,64.4219,64.5049,61600.0
2008-03-10 11:15:00,101.01,101.09,100.75,100.76,30500.0,64.4858,64.5369,64.3198,64.3262,30500.0
2008-03-10 11:20:00,100.78,100.8,100.2,100.23,36900.0,64.3389,64.3517,63.9687,63.9878,36900.0
2008-03-10 11:25:00,100.24,100.48,100.24,100.34,45200.0,63.9942,64.1474,63.9942,64.058,45200.0
2008-03-10 11:30:00,100.32,100.36,99.89,99.92,43000.0,64.0453,64.0708,63.7708,63.7899,43000.0
2008-03-10 11:35:00,99.94,100.19,99.89,99.89,39100.0,63.8027,63.9623,63.7708,63.7708,39100.0
2008-03-10 11:40:00,99.91,100.22,99.81,100.04,44600.0,63.7835,63.9814,63.7197,63.8665,44600.0
2008-03-10 11:45:00,100.04,100.05,99.5,99.62,67200.0,63.8665,63.8729,63.5218,63.5984,67200.0
2008-03-10 11:50:00,99.62,100.1,99.61,100.08,43700.0,63.5984,63.9048,63.592,63.8921,43700.0
2008-03-10 11:55:00,100.08,100.34,100.01,100.29,32900.0,63.8921,64.058,63.8474,64.0261,32900.0
2008-03-10 12:00:00,100.28,100.4,99.8,99.84,25700.0,64.0197,64.0964,63.7133,63.7388,25700.0
2008-03-10 12:05:00,99.8,100.09,99.8,100.09,30100.0,63.7133,63.8984,63.7133,63.8984,30100.0
2008-03-10 12:10:00,100.13,100.3,100.03,100.19,31500.0,63.924,64.0325,63.8601,63.9623,31500.0
2008-03-10 12:15:00,100.23,100.75,100.09,100.73,62700.0,63.9878,64.3198,63.8984,64.307,62700.0
2008-03-10 12:20:00,100.72,100.84,100.65,100.7,54900.0,64.3006,64.3773,64.256,64.2879,54900.0
2008-03-10 12:25:00,100.71,100.75,100.35,100.42,44300.0,64.2943,64.3198,64.0644,64.1091,44300.0
2008-03-10 12:30:00,100.4,100.63,100.35,100.56,26800.0,64.0964,64.2432,64.0644,64.1985,26800.0
2008-03-10 12:35:00,100.58,100.61,100.38,100.46,70400.0,64.2113,64.2304,64.0836,64.1347,70400.0
2008-03-10 12:40:00,100.47,100.52,100.24,100.29,65800.0,64.141,64.173,63.9942,64.0261,65800.0
2008-03-10 12:45:00,100.29,100.42,100.27,100.3,58800.0,64.0261,64.1091,64.0134,64.0325,58800.0
2008-03-10 12:50:00,100.29,100.46,100.12,100.41,43700.0,64.0261,64.1347,63.9176,64.1027,43700.0
2008-03-10 12:55:00,100.41,100.46,100.26,100.41,46200.0,64.1027,64.1347,64.007,64.1027,46200.0
2008-03-10 13:00:00,100.4,100.43,100.27,100.33,20600.0,64.0964,64.1155,64.0134,64.0517,20600.0
2008-03-10 13:05:00,100.31,100.47,100.24,100.4,20100.0,64.0389,64.141,63.9942,64.0964,20100.0
2008-03-10 13:10:00,100.42,100.5,100.36,100.44,13700.0,64.1091,64.1602,64.0708,64.1219,13700.0
2008-03-10 13:15:00,100.41,100.5,100.33,100.4,26200.0,64.1027,64.1602,64.0517,64.0964,26200.0
2008-03-10 13:20:00,100.39,100.39,100.13,100.22,49100.0,64.09,64.09,63.924,63.9814,49100.0
2008-03-10 13:25:00,100.24,100.31,100.11,100.14,36100.0,63.9942,64.0389,63.9112,63.9304,36100.0
2008-03-10 13:30:00,100.12,100.35,100.02,100.14,78600.0,63.9176,64.0644,63.8538,63.9304,78600.0
2008-03-10 13:35:00,100.14,100.19,99.92,99.96,43600.0,63.9304,63.9623,63.7899,63.8155,43600.0
2008-03-10 13:40:00,99.96,100.05,99.92,99.98,30800.0,63.8155,63.8729,63.7899,63.8282,30800.0
2008-03-10 13:45:00,99.98,100.08,99.91,99.96,40500.0,63.8282,63.8921,63.7835,63.8155,40500.0
2008-03-10 13:50:00,99.96,100.06,99.9,100.02,31400.0,63.8155,63.8793,63.7771,63.8538,31400.0
2008-03-10 13:55:00,100.03,100.07,99.9,99.93,55300.0,63.8601,63.8857,63.7771,63.7963,55300.0
2008-03-10 14:00:00,99.93,100.01,99.2,99.3,100200.0,63.7963,63.8474,63.3303,63.3941,100200.0
2008-03-10 14:05:00,99.28,99.48,99.22,99.4,44500.0,63.3813,63.509,63.343,63.4579,44500.0
2008-03-10 14:10:00,99.4,99.77,99.33,99.69,48900.0,63.4579,63.6942,63.4133,63.6431,48900.0
2008-03-10 14:15:00,99.69,99.77,99.3,99.33,38100.0,63.6431,63.6942,63.3941,63.4133,38100.0
2008-03-10 14:20:00,99.33,99.38,99.05,99.09,32500.0,63.4133,63.4452,63.2345,63.26,32500.0
2008-03-10 14:25:00,99.06,99.56,99.02,99.48,41600.0,63.2409,63.5601,63.2153,63.509,41600.0
2008-03-10 14:30:00,99.54,99.71,99.4,99.68,54200.0,63.5473,63.6559,63.4579,63.6367,54200.0
2008-03-10 14:35:00,99.7,99.77,99.55,99.59,58400.0,63.6495,63.6942,63.5537,63.5792,58400.0
2008-03-10 14:40:00,99.63,99.71,99.5,99.69,22800.0,63.6048,63.6559,63.5218,63.6431,22800.0
2008-03-10 14:45:00,99.67,99.8,99.53,99.69,36000.0,63.6303,63.7133,63.5409,63.6431,36000.0
2008-03-10 14:50:00,99.71,99.87,99.7,99.84,34400.0,63.6559,63.758,63.6495,63.7388,34400.0
2008-03-10 14:55:00,99.84,99.92,99.57,99.65,56400.0,63.7388,63.7899,63.5665,63.6175,56400.0
2008-03-10 15:00:00,99.63,99.64,99.4,99.42,80500.0,63.6048,63.6112,63.4579,63.4707,80500.0
2008-03-10 15:05:00,99.48,99.52,99.25,99.42,54800.0,63.509,63.5346,63.3622,63.4707,54800.0
2008-03-10 15:10:00,99.41,99.71,99.32,99.48,114200.0,63.4643,63.6559,63.4069,63.509,114200.0
2008-03-10 15:15:00,99.48,99.7,99.39,99.57,59800.0,63.509,63.6495,63.4516,63.5665,59800.0
2008-03-10 15:20:00,99.62,99.9,99.49,99.64,72200.0,63.5984,63.7771,63.5154,63.6112,72200.0
2008-03-10 15:25:00,99.64,100.2,99.57,100.2,146200.0,63.6112,63.9687,63.5665,63.9687,146200.0
2008-03-10 15:30:00,100.22,100.45,100.08,100.42,112300.0,63.9814,64.1283,63.8921,64.1091,112300.0
2008-03-10 15:35:00,100.42,100.42,99.98,100.07,82400.0,64.1091,64.1091,63.8282,63.8857,82400.0
2008-03-10 15:40:00,100.05,100.24,99.94,100.16,127300.0,63.8729,63.9942,63.8027,63.9431,127300.0
2008-03-10 15:45:00,100.16,100.16,99.75,100.01,142200.0,63.9431,63.9431,63.6814,63.8474,142200.0
2008-03-10 15:50:00,100.01,100.1,99.86,100.09,135100.0,63.8474,63.9048,63.7516,63.8984,135100.0
2008-03-10 15:55:00,100.08,100.26,100.04,100.18,171500.0,63.8921,64.007,63.8665,63.9559,171500.0
2008-03-11 09:30:00,102.12,102.43,101.01,101.86,98300.0,65.1944,65.3923,64.4858,65.0284,98300.0
2008-03-11 09:35:00,101.83,102.91,101.83,102.18,86600.0,65.0093,65.6988,65.0093,65.2327,86600.0
2008-03-11 09:40:00,102.17,102.3,101.7,101.81,61000.0,65.2263,65.3093,64.9263,64.9965,61000.0
2008-03-11 09:45:00,101.82,102.07,101.46,101.69,79600.0,65.0029,65.1625,64.7731,64.9199,79600.0
2008-03-11 09:50:00,101.71,101.98,101.14,101.17,66100.0,64.9327,65.105,64.5688,64.5879,66100.0
2008-03-11 09:55:00,101.19,101.66,101.09,101.43,72300.0,64.6007,64.9008,64.5369,64.7539,72300.0
2008-03-11 10:00:00,101.45,101.48,101.22,101.29,41300.0,64.7667,64.7858,64.6199,64.6645,41300.0
2008-03-11 10:05:00,101.32,101.82,101.31,101.77,52600.0,64.6837,65.0029,64.6773,64.971,52600.0
2008-03-11 10:10:00,101.78,102.0,101.57,101.93,43000.0,64.9774,65.1178,64.8433,65.0731,43000.0
2008-03-11 10:15:00,101.95,102.03,101.7,101.7,38900.0,65.0859,65.137,64.9263,64.9263,38900.0
2008-03-11 10:20:00,101.7,101.72,101.56,101.65,65200.0,64.9263,64.9391,64.8369,64.8944,65200.0
2008-03-11 10:25:00,101.65,101.68,101.29,101.29,48400.0,64.8944,64.9135,64.6645,64.6645,48400.0
2008-03-11 10:30:00,101.32,101.45,101.19,101.39,44100.0,64.6837,64.7667,64.6007,64.7284,44100.0
2008-03-11 10:35:00,101.37,101.8,101.28,101.8,36900.0,64.7156,64.9901,64.6582,64.9901,36900.0
2008-03-11 10:40:00,101.81,101.92,101.67,101.67,31500.0,64.9965,65.0667,64.9071,64.9071,31500.0
2008-03-11 10:45:00,101.71,101.86,101.6,101.65,40800.0,64.9327,65.0284,64.8624,64.8944,40800.0
2008-03-11 10:50:00,101.65,101.7,101.48,101.53,24500.0,64.8944,64.9263,64.7858,64.8178,24500.0
2008-03-11 10:55:00,101.51,101.61,101.42,101.42,21400.0,64.805,64.8688,64.7475,64.7475,21400.0
2008-03-11 11:00:00,101.45,101.64,101.42,101.51,40500.0,64.7667,64.888,64.7475,64.805,40500.0
2008-03-11 11:05:00,101.54,101.67,101.25,101.26,90800.0,64.8241,64.9071,64.639,64.6454,90800.0
2008-03-11 11:10:00,101.27,101.36,101.08,101.08,30200.0,64.6518,64.7092,64.5305,64.5305,30200.0
2008-03-11 11:15:00,101.11,101.17,100.96,101.02,32100.0,64.5496,64.5879,64.4539,64.4922,32100.0
2008-03-11 11:20:00,101.01,101.15,100.86,101.11,27500.0,64.4858,64.5752,64.39,64.5496,27500.0
2008-03-11 11:25:00,101.11,101.37,101.07,101.34,24800.0,64.5496,64.7156,64.5241,64.6965,24800.0
2008-03-11 11:30:00,101.34,101.37,101.09,101.17,22100.0,64.6965,64.7156,64.5369,64.5879,22100.0
2008-03-11 11:35:00,101.16,101.24,100.94,101.09,19100.0,64.5815,64.6326,64.4411,64.5369,19100.0
2008-03-11 11:40:00,101.07,101.15,100.89,100.94,26100.0,64.5241,64.5752,64.4092,64.4411,26100.0
2008-03-11 11:45:00,100.96,101.14,100.87,101.05,24400.0,64.4539,64.5688,64.3964,64.5113,24400.0
2008-03-11 11:50:00,101.05,101.09,100.77,100.92,21600.0,64.5113,64.5369,64.3326,64.4283,21600.0
2008-03-11 11:55:00,100.95,101.13,100.87,101.0,83300.0,64.4475,64.5624,64.3964,64.4794,83300.0
2008-03-11 12:00:00,101.04,101.19,100.93,101.11,46800.0,64.5049,64.6007,64.4347,64.5496,46800.0
2008-03-11 12:05:00,101.09,101.11,100.87,100.91,40800.0,64.5369,64.5496,64.3964,64.4219,40800.0
2008-03-11 12:10:00,100.87,101.75,100.87,101.73,61000.0,64.3964,64.9582,64.3964,64.9454,61000.0
2008-03-11 12:15:00,101.74,101.74,101.16,101.17,45200.0,64.9518,64.9518,64.5815,64.5879,45200.0
2008-03-11 12:20:00,101.16,101.58,101.16,101.38,33100.0,64.5815,64.8497,64.5815,64.722,33100.0
2008-03-11 12:25:00,101.4,101.41,101.12,101.32,35600.0,64.7348,64.7411,64.556,64.6837,35600.0
2008-03-11 12:30:00,101.33,101.44,100.91,100.91,33100.0,64.6901,64.7603,64.4219,64.4219,33100.0
2008-03-11 12:35:00,100.85,101.24,100.83,101.07,35200.0,64.3836,64.6326,64.3709,64.5241,35200.0
2008-03-11 12:40:00,101.05,101.12,100.96,101.05,22900.0,64.5113,64.556,64.4539,64.5113,22900.0
2008-03-11 12:45:00,101.09,101.26,100.85,100.9,33100.0,64.5369,64.6454,64.3836,64.4156,33100.0
2008-03-11 12:50:00,100.9,101.1,100.79,100.93,27400.0,64.4156,64.5432,64.3453,64.4347,27400.0
2008-03-11 12:55:00,100.94,101.5,100.92,101.38,59700.0,64.4411,64.7986,64.4283,64.722,59700.0
2008-03-11 13:00:00,101.41,101.5,101.32,101.48,38800.0,64.7411,64.7986,64.6837,64.7858,38800.0
2008-03-11 13:05:00,101.5,101.5,101.21,101.25,30100.0,64.7986,64.7986,64.6135,64.639,30100.0
2008-03-11 13:10:00,101.24,101.49,101.17,101.4,55700.0,64.6326,64.7922,64.5879,64.7348,55700.0
2008-03-11 13:15:00,101.39,101.64,101.28,101.62,30600.0,64.7284,64.888,64.6582,64.8752,30600.0
2008-03-11 13:20:00,101.62,101.69,101.47,101.63,22100.0,64.8752,64.9199,64.7795,64.8816,22100.0
2008-03-11 13:25:00,101.62,101.86,101.48,101.86,38600.0,64.8752,65.0284,64.7858,65.0284,38600.0
2008-03-11 13:30:00,101.85,101.86,101.58,101.69,37300.0,65.022,65.0284,64.8497,64.9199,37300.0
2008-03-11 13:35:00,101.67,101.77,101.63,101.69,29000.0,64.9071,64.971,64.8816,64.9199,29000.0
2008-03-11 13:40:00,101.7,101.75,101.51,101.63,33300.0,64.9263,64.9582,64.805,64.8816,33300.0
2008-03-11 13:45:00,101.64,101.64,101.25,101.35,34100.0,64.888,64.888,64.639,64.7028,34100.0
2008-03-11 13:50:00,101.33,101.57,101.33,101.5,34700.0,64.6901,64.8433,64.6901,64.7986,34700.0
2008-03-11 13:55:00,101.5,101.98,101.5,101.87,63200.0,64.7986,65.105,64.7986,65.0348,63200.0
2008-03-11 14:00:00,101.9,102.14,101.87,102.03,48900.0,65.054,65.2072,65.0348,65.137,48900.0
2008-03-11 14:05:00,102.03,102.05,101.88,101.97,45000.0,65.137,65.1497,65.0412,65.0987,45000.0
2008-03-11 14:10:00,101.94,102.13,101.87,102.0,76500.0,65.0795,65.2008,65.0348,65.1178,76500.0
2008-03-11 14:15:00,102.01,102.4,101.98,102.3,40400.0,65.1242,65.3732,65.105,65.3093,40400.0
2008-03-11 14:20:00,102.32,102.44,102.16,102.35,37000.0,65.3221,65.3987,65.22,65.3413,37000.0
2008-03-11 14:25:00,102.36,102.49,102.35,102.39,28100.0,65.3476,65.4306,65.3413,65.3668,28100.0
2008-03-11 14:30:00,102.35,102.36,102.2,102.28,36800.0,65.3413,65.3476,65.2455,65.2966,36800.0
2008-03-11 14:35:00,102.29,102.59,102.25,102.55,38800.0,65.3029,65.4945,65.2774,65.4689,38800.0
2008-03-11 14:40:00,102.56,102.81,102.52,102.66,69200.0,65.4753,65.6349,65.4498,65.5392,69200.0
2008-03-11 14:45:00,102.67,103.25,102.67,103.21,90400.0,65.5455,65.9158,65.5455,65.8903,90400.0
2008-03-11 14:50:00,103.22,103.4,103.05,103.4,54800.0,65.8967,66.0116,65.7881,66.0116,54800.0
2008-03-11 14:55:00,103.4,103.41,103.21,103.36,64400.0,66.0116,66.018,65.8903,65.986,64400.0
2008-03-11 15:00:00,103.36,103.47,103.21,103.28,75900.0,65.986,66.0563,65.8903,65.935,75900.0
2008-03-11 15:05:00,103.29,103.37,103.16,103.32,66100.0,65.9414,65.9924,65.8584,65.9605,66100.0
2008-03-11 15:10:00,103.31,103.4,103.21,103.33,52300.0,65.9541,66.0116,65.8903,65.9669,52300.0
2008-03-11 15:15:00,103.29,103.59,103.26,103.58,47200.0,65.9414,66.1329,65.9222,66.1265,47200.0
2008-03-11 15:20:00,103.54,103.69,103.42,103.68,54300.0,66.101,66.1967,66.0244,66.1903,54300.0
2008-03-11 15:25:00,103.67,103.92,103.67,103.85,76200.0,66.184,66.3436,66.184,66.2989,76200.0
2008-03-11 15:30:00,103.89,103.89,103.32,103.39,96300.0,66.3244,66.3244,65.9605,66.0052,96300.0
2008-03-11 15:35:00,103.39,103.44,103.25,103.42,75400.0,66.0052,66.0371,65.9158,66.0244,75400.0
2008-03-11 15:40:00,103.39,103.46,103.13,103.23,92800.0,66.0052,66.0499,65.8392,65.9031,92800.0
2008-03-11 15:45:00,103.25,103.45,103.25,103.39,118000.0,65.9158,66.0435,65.9158,66.0052,118000.0
2008-03-11 15:50:00,103.42,103.51,103.36,103.42,116000.0,66.0244,66.0818,65.986,66.0244,116000.0
2008-03-11 15:55:00,103.42,103.8,103.38,103.8,136700.0,66.0244,66.2669,65.9988,66.2669,136700.0
2008-03-12 09:30:00,103.02,104.75,103.02,104.62,104900.0,65.769,66.8734,65.769,66.7904,104900.0
2008-03-12 09:35:00,104.65,104.69,103.8,104.42,88300.0,66.8096,66.8351,66.2669,66.6628,88300.0
2008-03-12 09:40:00,104.45,104.47,104.21,104.21,56500.0,66.6819,66.6947,66.5287,66.5287,56500.0
2008-03-12 09:45:00,104.24,104.25,103.71,104.25,59600.0,66.5478,66.5542,66.2095,66.5542,59600.0
2008-03-12 09:50:00,104.21,104.23,103.58,103.66,26600.0,66.5287,66.5415,66.1265,66.1776,26600.0
2008-03-12 09:55:00,103.64,103.86,103.5,103.53,24600.0,66.1648,66.3053,66.0754,66.0946,24600.0
2008-03-12 10:00:00,103.5,103.56,103.24,103.24,30800.0,66.0754,66.1137,65.9094,65.9094,30800.0
2008-03-12 10:05:00,103.2,103.2,102.95,103.02,26800.0,65.8839,65.8839,65.7243,65.769,26800.0
2008-03-12 10:10:00,103.01,103.21,102.88,103.14,27500.0,65.7626,65.8903,65.6796,65.8456,27500.0
2008-03-12 10:15:00,103.11,103.13,102.84,102.95,22700.0,65.8264,65.8392,65.6541,65.7243,22700.0
2008-03-12 10:20:00,102.96,103.18,102.93,102.98,27000.0,65.7307,65.8711,65.7115,65.7435,27000.0
2008-03-12 10:25:00,102.98,103.03,102.51,102.52,56200.0,65.7435,65.7754,65.4434,65.4498,56200.0
2008-03-12 10:30:00,102.54,102.55,101.25,101.58,151800.0,65.4626,65.4689,64.639,64.8497,151800.0
2008-03-12 10:35:00,101.62,101.77,101.53,101.53,47600.0,64.8752,64.971,64.8178,64.8178,47600.0
2008-03-12 10:40:00,101.53,101.71,101.38,101.71,53500.0,64.8178,64.9327,64.722,64.9327,53500.0
2008-03-12 10:45:00,101.72,102.04,101.71,101.84,38700.0,64.9391,65.1433,64.9327,65.0157,38700.0
2008-03-12 10:50:00,101.85,101.93,101.77,101.77,22000.0,65.022,65.0731,64.971,64.971,22000.0
2008-03-12 10:55:00,101.75,101.78,101.65,101.71,21600.0,64.9582,64.9774,64.8944,64.9327,21600.0
2008-03-12 11:00:00,101.68,102.22,101.68,102.22,37100.0,64.9135,65.2583,64.9135,65.2583,37100.0
2008-03-12 11:05:00,102.22,102.24,102.08,102.08,35600.0,65.2583,65.271,65.1689,65.1689,35600.0
2008-03-12 11:10:00,102.1,102.23,102.09,102.14,20600.0,65.1817,65.2646,65.1753,65.2072,20600.0
2008-03-12 11:15:00,102.12,102.24,101.91,102.13,44800.0,65.1944,65.271,65.0604,65.2008,44800.0
2008-03-12 11:20:00,102.14,102.36,102.04,102.31,27900.0,65.2072,65.3476,65.1433,65.3157,27900.0
2008-03-12 11:25:00,102.3,102.3,102.03,102.09,14800.0,65.3093,65.3093,65.137,65.1753,14800.0
2008-03-12 11:30:00,102.09,102.36,102.08,102.36,34200.0,65.1753,65.3476,65.1689,65.3476,34200.0
2008-03-12 11:35:00,102.35,102.37,102.31,102.33,30700.0,65.3413,65.354,65.3157,65.3285,30700.0
2008-03-12 11:40:00,102.32,102.58,102.22,102.58,44200.0,65.3221,65.4881,65.2583,65.4881,44200.0
2008-03-12 11:45:00,102.55,102.55,101.95,102.0,36700.0,65.4689,65.4689,65.0859,65.1178,36700.0
2008-03-12 11:50:00,102.0,102.0,101.75,101.76,27600.0,65.1178,65.1178,64.9582,64.9646,27600.0
2008-03-12 11:55:00,101.78,102.07,101.73,101.97,23300.0,64.9774,65.1625,64.9454,65.0987,23300.0
2008-03-12 12:00:00,101.97,101.99,101.57,101.72,32200.0,65.0987,65.1114,64.8433,64.9391,32200.0
2008-03-12 12:05:00,101.73,101.75,101.57,101.67,18800.0,64.9454,64.9582,64.8433,64.9071,18800.0
2008-03-12 12:10:00,101.66,101.99,101.65,101.96,20600.0,64.9008,65.1114,64.8944,65.0923,20600.0
2008-03-12 12:15:00,101.91,102.0,101.82,101.9,23200.0,65.0604,65.1178,65.0029,65.054,23200.0
2008-03-12 12:20:00,101.94,102.32,101.93,102.27,25900.0,65.0795,65.3221,65.0731,65.2902,25900.0
2008-03-12 12:25:00,102.27,102.56,102.11,102.3,47600.0,65.2902,65.4753,65.188,65.3093,47600.0
2008-03-12 12:30:00,102.33,102.42,102.02,102.1,23600.0,65.3285,65.3859,65.1306,65.1817,23600.0
2008-03-12 12:35:00,102.1,102.2,102.01,102.15,21900.0,65.1817,65.2455,65.1242,65.2136,21900.0
2008-03-12 12:40:00,102.16,102.55,102.16,102.55,42700.0,65.22,65.4689,65.22,65.4689,42700.0
2008-03-12 12:45:00,102.55,102.65,102.34,102.35,70400.0,65.4689,65.5328,65.3349,65.3413,70400.0
2008-03-12 12:50:00,102.39,102.39,102.15,102.17,29500.0,65.3668,65.3668,65.2136,65.2263,29500.0
2008-03-12 12:55:00,102.17,102.18,101.93,102.09,18400.0,65.2263,65.2327,65.0731,65.1753,18400.0
2008-03-12 13:00:00,102.08,102.2,102.03,102.18,12500.0,65.1689,65.2455,65.137,65.2327,12500.0
2008-03-12 13:05:00,102.19,102.28,102.19,102.28,9300.0,65.2391,65.2966,65.2391,65.2966,9300.0
2008-03-12 13:10:00,102.28,102.3,101.93,101.99,13200.0,65.2966,65.3093,65.0731,65.1114,13200.0
2008-03-12 13:15:00,102.0,102.11,101.93,101.97,11600.0,65.1178,65.188,65.0731,65.0987,11600.0
2008-03-12 13:20:00,101.94,102.08,101.9,101.97,19700.0,65.0795,65.1689,65.054,65.0987,19700.0
2008-03-12 13:25:00,101.96,102.03,101.81,101.93,13800.0,65.0923,65.137,64.9965,65.0731,13800.0
2008-03-12 13:30:00,101.91,102.0,101.82,101.91,16200.0,65.0604,65.1178,65.0029,65.0604,16200.0
2008-03-12 13:35:00,101.91,101.96,101.7,101.74,19700.0,65.0604,65.0923,64.9263,64.9518,19700.0
2008-03-12 13:40:00,101.83,101.86,101.42,101.45,29100.0,65.0093,65.0284,64.7475,64.7667,29100.0
2008-03-12 13:45:00,101.46,101.59,101.4,101.55,28400.0,64.7731,64.8561,64.7348,64.8305,28400.0
2008-03-12 13:50:00,101.57,101.74,101.55,101.68,16700.0,64.8433,64.9518,64.8305,64.9135,16700.0
2008-03-12 13:55:00,101.73,101.9,101.5,101.55,59500.0,64.9454,65.054,64.7986,64.8305,59500.0
2008-03-12 14:00:00,101.55,101.6,101.43,101.51,37900.0,64.8305,64.8624,64.7539,64.805,37900.0
2008-03-12 14:05:00,101.5,101.75,101.4,101.69,75100.0,64.7986,64.9582,64.7348,64.9199,75100.0
2008-03-12 14:10:00,101.71,101.79,101.57,101.61,30600.0,64.9327,64.9837,64.8433,64.8688,30600.0
2008-03-12 14:15:00,101.6,101.86,101.57,101.77,33600.0,64.8624,65.0284,64.8433,64.971,33600.0
2008-03-12 14:20:00,101.81,101.9,101.71,101.72,17900.0,64.9965,65.054,64.9327,64.9391,17900.0
2008-03-12 14:25:00,101.77,102.0,101.7,102.0,22700.0,64.971,65.1178,64.9263,65.1178,22700.0
2008-03-12 14:30:00,101.95,102.35,101.92,102.3,39800.0,65.0859,65.3413,65.0667,65.3093,39800.0
2008-03-12 14:35:00,102.3,102.35,102.14,102.2,23100.0,65.3093,65.3413,65.2072,65.2455,23100.0
2008-03-12 14:40:00,102.2,102.35,102.2,102.25,23600.0,65.2455,65.3413,65.2455,65.2774,23600.0
2008-03-12 14:45:00,102.27,102.48,102.19,102.42,38500.0,65.2902,65.4242,65.2391,65.3859,38500.0
2008-03-12 14:50:00,102.42,102.58,102.39,102.43,43000.0,65.3859,65.4881,65.3668,65.3923,43000.0
2008-03-12 14:55:00,102.45,102.55,102.33,102.44,45100.0,65.4051,65.4689,65.3285,65.3987,45100.0
2008-03-12 15:00:00,102.44,102.44,102.27,102.27,70200.0,65.3987,65.3987,65.2902,65.2902,70200.0
2008-03-12 15:05:00,102.28,102.31,102.08,102.16,46100.0,65.2966,65.3157,65.1689,65.22,46100.0
2008-03-12 15:10:00,102.16,102.16,101.97,102.1,26800.0,65.22,65.22,65.0987,65.1817,26800.0
2008-03-12 15:15:00,102.1,102.24,102.03,102.11,38800.0,65.1817,65.271,65.137,65.188,38800.0
2008-03-12 15:20:00,102.11,102.27,102.0,102.11,43100.0,65.188,65.2902,65.1178,65.188,43100.0
2008-03-12 15:25:00,102.11,102.4,102.02,102.25,67500.0,65.188,65.3732,65.1306,65.2774,67500.0
2008-03-12 15:30:00,102.25,102.31,102.01,102.1,94600.0,65.2774,65.3157,65.1242,65.1817,94600.0
2008-03-12 15:35:00,102.08,102.18,102.0,102.0,93500.0,65.1689,65.2327,65.1178,65.1178,93500.0
2008-03-12 15:40:00,102.01,102.17,101.9,101.92,60400.0,65.1242,65.2263,65.054,65.0667,60400.0
2008-03-12 15:45:00,101.93,102.09,101.81,102.09,49100.0,65.0731,65.1753,64.9965,65.1753,49100.0
2008-03-12 15:50:00,102.12,102.2,102.0,102.03,57300.0,65.1944,65.2455,65.1178,65.137,57300.0
2008-03-12 15:55:00,102.04,102.2,101.97,102.04,138800.0,65.1433,65.2455,65.0987,65.1433,138800.0
2008-03-13 09:30:00,100.7,101.54,100.66,100.75,54900.0,64.3863,64.9234,64.3608,64.4183,54900.0
2008-03-13 09:35:00,100.76,101.16,100.35,100.53,55100.0,64.4247,64.6805,64.1626,64.2776,55100.0
2008-03-13 09:40:00,100.53,100.89,100.25,100.46,50500.0,64.2776,64.5078,64.0986,64.2329,50500.0
2008-03-13 09:45:00,100.45,100.87,100.35,100.87,43500.0,64.2265,64.495,64.1626,64.495,43500.0
2008-03-13 09:50:00,100.84,100.88,100.45,100.54,27300.0,64.4759,64.5014,64.2265,64.284,27300.0
2008-03-13 09:55:00,100.53,100.8,100.25,100.34,39900.0,64.2776,64.4503,64.0986,64.1562,39900.0
2008-03-13 10:00:00,100.34,101.11,100.25,101.08,95600.0,64.1562,64.6485,64.0986,64.6293,95600.0
2008-03-13 10:05:00,101.08,101.61,101.05,101.55,85900.0,64.6293,64.9682,64.6101,64.9298,85900.0
2008-03-13 10:10:00,101.57,102.04,101.57,101.96,71600.0,64.9426,65.2431,64.9426,65.192,71600.0
2008-03-13 10:15:00,101.96,102.48,101.95,102.37,101800.0,65.192,65.5244,65.1856,65.4541,101800.0
2008-03-13 10:20:00,102.37,102.5,101.87,102.01,99600.0,65.4541,65.5372,65.1344,65.2239,99600.0
2008-03-13 10:25:00,102.02,102.27,101.91,102.21,75900.0,65.2303,65.3902,65.16,65.3518,75900.0
2008-03-13 10:30:00,102.26,103.41,102.1,103.33,209500.0,65.3838,66.1191,65.2815,66.0679,209500.0
2008-03-13 10:35:00,103.33,103.48,102.83,103.06,118000.0,66.0679,66.1638,65.7482,65.8953,118000.0
2008-03-13 10:40:00,103.03,103.24,102.75,102.78,82800.0,65.8761,66.0104,65.6971,65.7163,82800.0
2008-03-13 10:45:00,102.74,102.8,102.38,102.62,42000.0,65.6907,65.7291,65.4605,65.614,42000.0
2008-03-13 10:50:00,102.64,102.99,102.6,102.99,47600.0,65.6267,65.8505,65.6012,65.8505,47600.0
2008-03-13 10:55:00,102.99,103.1,102.8,102.98,46500.0,65.8505,65.9209,65.7291,65.8441,46500.0
2008-03-13 11:00:00,102.98,103.1,102.88,102.93,31000.0,65.8441,65.9209,65.7802,65.8122,31000.0
2008-03-13 11:05:00,102.97,103.25,102.75,102.94,89500.0,65.8377,66.0168,65.6971,65.8186,89500.0
2008-03-13 11:10:00,102.93,103.68,102.88,103.24,91300.0,65.8122,66.2917,65.7802,66.0104,91300.0
2008-03-13 11:15:00,103.25,103.56,103.1,103.48,67200.0,66.0168,66.215,65.9209,66.1638,67200.0
2008-03-13 11:20:00,103.48,103.7,103.43,103.5,90500.0,66.1638,66.3045,66.1319,66.1766,90500.0
2008-03-13 11:25:00,103.52,103.52,103.15,103.21,48000.0,66.1894,66.1894,65.9528,65.9912,48000.0
2008-03-13 11:30:00,103.18,103.32,103.0,103.14,59500.0,65.972,66.0615,65.8569,65.9464,59500.0
2008-03-13 11:35:00,103.14,103.48,103.12,103.46,29400.0,65.9464,66.1638,65.9337,66.151,29400.0
2008-03-13 11:40:00,103.48,103.55,103.08,103.24,45200.0,66.1638,66.2086,65.9081,66.0104,45200.0
2008-03-13 11:45:00,103.24,103.65,103.19,103.62,72900.0,66.0104,66.2725,65.9784,66.2533,72900.0
2008-03-13 11:50:00,103.66,104.15,103.54,104.14,104800.0,66.2789,66.5922,66.2022,66.5858,104800.0
2008-03-13 11:55:00,104.15,104.36,104.12,104.28,110100.0,66.5922,66.7265,66.573,66.6753,110100.0
2008-03-13 12:00:00,104.31,104.5,104.22,104.33,60100.0,66.6945,66.816,66.637,66.7073,60100.0
2008-03-13 12:05:00,104.31,104.66,104.29,104.63,100000.0,66.6945,66.9183,66.6817,66.8991,100000.0
2008-03-13 12:10:00,104.6,104.74,104.55,104.62,58200.0,66.8799,66.9695,66.848,66.8927,58200.0
2008-03-13 12:15:00,104.62,104.73,104.27,104.33,62100.0,66.8927,66.9631,66.669,66.7073,62100.0
2008-03-13 12:20:00,104.27,104.46,104.12,104.43,24000.0,66.669,66.7904,66.573,66.7713,24000.0
2008-03-13 12:25:00,104.43,104.57,104.27,104.27,18200.0,66.7713,66.8608,66.669,66.669,18200.0
2008-03-13 12:30:00,104.21,104.5,104.2,104.31,17800.0,66.6306,66.816,66.6242,66.6945,17800.0
2008-03-13 12:35:00,104.28,104.46,104.26,104.38,20300.0,66.6753,66.7904,66.6626,66.7393,20300.0
2008-03-13 12:40:00,104.36,104.53,104.11,104.16,17500.0,66.7265,66.8352,66.5666,66.5986,17500.0
2008-03-13 12:45:00,104.16,104.36,104.12,104.31,30000.0,66.5986,66.7265,66.573,66.6945,30000.0
2008-03-13 12:50:00,104.33,104.45,104.25,104.32,23300.0,66.7073,66.784,66.6562,66.7009,23300.0
2008-03-13 12:55:00,104.31,104.31,104.08,104.19,38100.0,66.6945,66.6945,66.5475,66.6178,38100.0
2008-03-13 13:00:00,104.19,104.36,104.14,104.14,22000.0,66.6178,66.7265,66.5858,66.5858,22000.0
2008-03-13 13:05:00,104.14,104.68,104.14,104.61,48100.0,66.5858,66.9311,66.5858,66.8863,48100.0
2008-03-13 13:10:00,104.59,104.75,104.53,104.62,32800.0,66.8736,66.9759,66.8352,66.8927,32800.0
2008-03-13 13:15:00,104.63,104.69,104.47,104.59,19300.0,66.8991,66.9375,66.7968,66.8736,19300.0
2008-03-13 13:20:00,104.57,104.82,104.57,104.74,46700.0,66.8608,67.0206,66.8608,66.9695,46700.0
2008-03-13 13:25:00,104.71,105.13,104.7,105.09,75000.0,66.9503,67.2188,66.9439,67.1932,75000.0
2008-03-13 13:30:00,105.08,105.2,104.98,105.11,53700.0,67.1869,67.2636,67.1229,67.206,53700.0
2008-03-13 13:35:00,105.13,105.35,105.1,105.14,53200.0,67.2188,67.3595,67.1996,67.2252,53200.0
2008-03-13 13:40:00,105.16,105.23,105.03,105.15,35400.0,67.238,67.2828,67.1549,67.2316,35400.0
2008-03-13 13:45:00,105.11,105.12,104.72,104.83,49800.0,67.206,67.2124,66.9567,67.027,49800.0
2008-03-13 13:50:00,104.81,105.37,104.74,105.28,31400.0,67.0142,67.3723,66.9695,67.3147,31400.0
2008-03-13 13:55:00,105.32,105.51,105.07,105.27,65600.0,67.3403,67.4618,67.1805,67.3083,65600.0
2008-03-13 14:00:00,105.23,105.48,105.12,105.39,30700.0,67.2828,67.4426,67.2124,67.3851,30700.0
2008-03-13 14:05:00,105.35,105.52,105.19,105.25,50700.0,67.3595,67.4682,67.2572,67.2956,50700.0
2008-03-13 14:10:00,105.21,105.26,104.9,105.1,53300.0,67.27,67.3019,67.0718,67.1996,53300.0
2008-03-13 14:15:00,105.1,105.43,104.96,105.07,37100.0,67.1996,67.4106,67.1101,67.1805,37100.0
2008-03-13 14:20:00,105.1,105.5,105.07,105.46,47300.0,67.1996,67.4554,67.1805,67.4298,47300.0
2008-03-13 14:25:00,105.49,105.65,105.38,105.6,52500.0,67.449,67.5513,67.3787,67.5193,52500.0
2008-03-13 14:30:00,105.57,105.65,105.4,105.4,54600.0,67.5002,67.5513,67.3915,67.3915,54600.0
2008-03-13 14:35:00,105.42,105.55,105.3,105.47,63100.0,67.4042,67.4874,67.3275,67.4362,63100.0
2008-03-13 14:40:00,105.46,105.55,105.37,105.47,38900.0,67.4298,67.4874,67.3723,67.4362,38900.0
2008-03-13 14:45:00,105.45,105.57,105.4,105.56,44300.0,67.4234,67.5002,67.3915,67.4938,44300.0
2008-03-13 14:50:00,105.55,105.64,105.43,105.48,51200.0,67.4874,67.5449,67.4106,67.4426,51200.0
2008-03-13 14:55:00,105.52,105.88,105.52,105.81,55600.0,67.4682,67.6984,67.4682,67.6536,55600.0
2008-03-13 15:00:00,105.82,105.94,105.5,105.56,71600.0,67.66,67.7367,67.4554,67.4938,71600.0
2008-03-13 15:05:00,105.55,105.97,105.5,105.93,60000.0,67.4874,67.7559,67.4554,67.7303,60000.0
2008-03-13 15:10:00,105.91,105.93,105.74,105.85,55800.0,67.7175,67.7303,67.6089,67.6792,55800.0
2008-03-13 15:15:00,105.85,105.87,105.68,105.73,60700.0,67.6792,67.692,67.5705,67.6025,60700.0
2008-03-13 15:20:00,105.72,105.84,105.64,105.81,76600.0,67.5961,67.6728,67.5449,67.6536,76600.0
2008-03-13 15:25:00,105.81,105.95,105.6,105.64,191300.0,67.6536,67.7431,67.5193,67.5449,191300.0
2008-03-13 15:30:00,105.65,105.67,105.31,105.33,179500.0,67.5513,67.5641,67.3339,67.3467,179500.0
2008-03-13 15:35:00,105.32,105.4,105.24,105.29,167800.0,67.3403,67.3915,67.2892,67.3211,167800.0
2008-03-13 15:40:00,105.3,105.53,105.15,105.28,321500.0,67.3275,67.4746,67.2316,67.3147,321500.0
2008-03-13 15:45:00,105.28,105.38,104.5,104.5,238900.0,67.3147,67.3787,66.816,66.816,238900.0
2008-03-13 15:50:00,104.49,105.0,104.46,104.5,226100.0,66.8096,67.1357,66.7904,66.816,226100.0
2008-03-13 15:55:00,104.5,104.73,104.3,104.45,340700.0,66.816,66.9631,66.6881,66.784,340700.0
2008-03-14 09:30:00,104.48,104.58,103.09,103.82,84700.0,66.8032,66.8672,65.9145,66.3812,84700.0
2008-03-14 09:35:00,103.95,104.95,103.88,104.87,83200.0,66.4643,67.1037,66.4196,67.0526,83200.0
2008-03-14 09:40:00,104.87,105.0,104.6,104.78,67200.0,67.0526,67.1357,66.8799,66.995,67200.0
2008-03-14 09:45:00,104.73,104.79,103.11,103.11,82200.0,66.9631,67.0014,65.9273,65.9273,82200.0
2008-03-14 09:50:00,103.19,103.74,102.55,102.72,65000.0,65.9784,66.3301,65.5692,65.6779,65000.0
2008-03-14 09:55:00,102.78,103.39,102.29,102.53,84000.0,65.7163,66.1063,65.403,65.5564,84000.0
2008-03-14 10:00:00,102.4,102.45,101.03,101.81,165100.0,65.4733,65.5053,64.5973,65.0961,165100.0
2008-03-14 10:05:00,101.86,103.0,101.75,102.55,96700.0,65.128,65.8569,65.0577,65.5692,96700.0
2008-03-14 10:10:00,102.5,103.25,102.36,103.25,107300.0,65.5372,66.0168,65.4477,66.0168,107300.0
2008-03-14 10:15:00,103.2,103.5,102.96,103.01,57500.0,65.9848,66.1766,65.8314,65.8633,57500.0
2008-03-14 10:20:00,103.01,103.07,102.5,102.8,78300.0,65.8633,65.9017,65.5372,65.7291,78300.0
2008-03-14 10:25:00,102.79,102.79,102.06,102.49,78600.0,65.7227,65.7227,65.2559,65.5308,78600.0
2008-03-14 10:30:00,102.4,102.6,102.02,102.32,49400.0,65.4733,65.6012,65.2303,65.4221,49400.0
2008-03-14 10:35:00,102.35,102.49,102.05,102.29,25400.0,65.4413,65.5308,65.2495,65.403,25400.0
2008-03-14 10:40:00,102.25,102.3,101.57,102.15,54500.0,65.3774,65.4094,64.9426,65.3134,54500.0
2008-03-14 10:45:00,102.16,102.43,101.69,102.15,56900.0,65.3198,65.4925,65.0193,65.3134,56900.0
2008-03-14 10:50:00,102.19,102.75,102.14,102.65,41100.0,65.339,65.6971,65.3071,65.6331,41100.0
2008-03-14 10:55:00,102.66,102.96,102.64,102.83,64500.0,65.6395,65.8314,65.6267,65.7482,64500.0
2008-03-14 11:00:00,102.83,103.0,102.56,102.73,40600.0,65.7482,65.8569,65.5756,65.6843,40600.0
2008-03-14 11:05:00,102.73,102.92,102.64,102.83,30500.0,65.6843,65.8058,65.6267,65.7482,30500.0
2008-03-14 11:10:00,102.78,102.83,102.38,102.46,31900.0,65.7163,65.7482,65.4605,65.5117,31900.0
2008-03-14 11:15:00,102.43,102.44,101.97,102.04,48100.0,65.4925,65.4989,65.1984,65.2431,48100.0
2008-03-14 11:20:00,102.03,102.13,101.81,101.89,86200.0,65.2367,65.3007,65.0961,65.1472,86200.0
2008-03-14 11:25:00,101.83,101.92,101.55,101.72,53600.0,65.1088,65.1664,64.9298,65.0385,53600.0
2008-03-14 11:30:00,101.7,101.89,101.55,101.67,49900.0,65.0257,65.1472,64.9298,65.0065,49900.0
2008-03-14 11:35:00,101.67,101.84,101.6,101.79,35600.0,65.0065,65.1152,64.9618,65.0833,35600.0
2008-03-14 11:40:00,101.79,101.79,101.5,101.6,48800.0,65.0833,65.0833,64.8978,64.9618,48800.0
2008-03-14 11:45:00,101.6,102.19,101.57,101.99,70700.0,64.9618,65.339,64.9426,65.2111,70700.0
2008-03-14 11:50:00,101.98,102.36,101.95,102.06,47500.0,65.2048,65.4477,65.1856,65.2559,47500.0
2008-03-14 11:55:00,102.06,102.38,101.96,102.26,32000.0,65.2559,65.4605,65.192,65.3838,32000.0
2008-03-14 12:00:00,102.26,102.27,102.08,102.24,32000.0,65.3838,65.3902,65.2687,65.371,32000.0
2008-03-14 12:05:00,102.2,102.38,102.16,102.24,36500.0,65.3454,65.4605,65.3198,65.371,36500.0
2008-03-14 12:10:00,102.24,102.4,102.14,102.34,46700.0,65.371,65.4733,65.3071,65.4349,46700.0
2008-03-14 12:15:00,102.34,102.42,102.22,102.31,32300.0,65.4349,65.4861,65.3582,65.4158,32300.0
2008-03-14 12:20:00,102.32,102.37,102.03,102.28,33200.0,65.4221,65.4541,65.2367,65.3966,33200.0
2008-03-14 12:25:00,102.24,102.67,102.16,102.66,46100.0,65.371,65.6459,65.3198,65.6395,46100.0
2008-03-14 12:30:00,102.57,102.61,102.43,102.52,40900.0,65.582,65.6076,65.4925,65.55,40900.0
2008-03-14 12:35:00,102.52,102.6,102.42,102.55,56700.0,65.55,65.6012,65.4861,65.5692,56700.0
2008-03-14 12:40:00,102.55,102.71,102.06,102.13,55900.0,65.5692,65.6715,65.2559,65.3007,55900.0
2008-03-14 12:45:00,102.14,102.4,102.0,102.35,35600.0,65.3071,65.4733,65.2175,65.4413,35600.0
2008-03-14 12:50:00,102.39,102.71,102.13,102.34,47600.0,65.4669,65.6715,65.3007,65.4349,47600.0
2008-03-14 12:55:00,102.31,102.37,101.96,102.2,27400.0,65.4158,65.4541,65.192,65.3454,27400.0
2008-03-14 13:00:00,102.19,102.25,101.96,102.08,42900.0,65.339,65.3774,65.192,65.2687,42900.0
2008-03-14 13:05:00,102.05,102.1,101.79,101.85,29200.0,65.2495,65.2815,65.0833,65.1216,29200.0
2008-03-14 13:10:00,101.86,102.02,101.81,101.92,81200.0,65.128,65.2303,65.0961,65.1664,81200.0
2008-03-14 13:15:00,101.89,102.05,101.73,101.81,62500.0,65.1472,65.2495,65.0449,65.0961,62500.0
2008-03-14 13:20:00,101.79,101.9,101.67,101.76,38600.0,65.0833,65.1536,65.0065,65.0641,38600.0
2008-03-14 13:25:00,101.78,102.03,101.74,101.88,37000.0,65.0769,65.2367,65.0513,65.1408,37000.0
2008-03-14 13:30:00,101.89,102.15,101.88,101.99,67600.0,65.1472,65.3134,65.1408,65.2111,67600.0
2008-03-14 13:35:00,101.97,102.44,101.92,102.31,89000.0,65.1984,65.4989,65.1664,65.4158,89000.0
2008-03-14 13:40:00,102.28,102.32,102.21,102.27,55500.0,65.3966,65.4221,65.3518,65.3902,55500.0
2008-03-14 13:45:00,102.28,102.71,102.28,102.39,79000.0,65.3966,65.6715,65.3966,65.4669,79000.0
2008-03-14 13:50:00,102.4,102.69,102.38,102.63,47900.0,65.4733,65.6587,65.4605,65.6204,47900.0
2008-03-14 13:55:00,102.61,102.72,102.4,102.41,44500.0,65.6076,65.6779,65.4733,65.4797,44500.0
2008-03-14 14:00:00,102.47,102.62,102.36,102.49,61400.0,65.5181,65.614,65.4477,65.5308,61400.0
2008-03-14 14:05:00,102.5,102.57,102.25,102.29,29700.0,65.5372,65.582,65.3774,65.403,29700.0
2008-03-14 14:10:00,102.26,102.39,102.07,102.21,82900.0,65.3838,65.4669,65.2623,65.3518,82900.0
2008-03-14 14:15:00,102.15,102.44,102.0,102.06,84100.0,65.3134,65.4989,65.2175,65.2559,84100.0
2008-03-14 14:20:00,102.13,102.35,102.0,102.04,50100.0,65.3007,65.4413,65.2175,65.2431,50100.0
2008-03-14 14:25:00,102.04,102.06,101.5,101.72,77400.0,65.2431,65.2559,64.8978,65.0385,77400.0
2008-03-14 14:30:00,101.69,101.83,101.4,101.8,65700.0,65.0193,65.1088,64.8339,65.0897,65700.0
2008-03-14 14:35:00,101.75,101.92,101.53,101.61,59400.0,65.0577,65.1664,64.917,64.9682,59400.0
2008-03-14 14:40:00,101.63,102.5,101.63,102.33,91600.0,64.981,65.5372,64.981,65.4285,91600.0
2008-03-14 14:45:00,102.33,102.37,101.6,101.75,53100.0,65.4285,65.4541,64.9618,65.0577,53100.0
2008-03-14 14:50:00,101.74,101.94,101.68,101.83,83100.0,65.0513,65.1792,65.0129,65.1088,83100.0
2008-03-14 14:55:00,101.83,102.06,101.68,102.0,64700.0,65.1088,65.2559,65.0129,65.2175,64700.0
2008-03-14 15:00:00,102.0,102.07,101.63,101.73,33300.0,65.2175,65.2623,64.981,65.0449,33300.0
2008-03-14 15:05:00,101.72,101.99,101.63,101.99,27100.0,65.0385,65.2111,64.981,65.2111,27100.0
2008-03-14 15:10:00,102.0,102.2,101.74,102.15,56600.0,65.2175,65.3454,65.0513,65.3134,56600.0
2008-03-14 15:15:00,102.15,102.7,102.14,102.46,89300.0,65.3134,65.6651,65.3071,65.5117,89300.0
2008-03-14 15:20:00,102.5,103.0,102.43,102.97,90400.0,65.5372,65.8569,65.4925,65.8377,90400.0
2008-03-14 15:25:00,102.97,103.44,102.95,103.27,99100.0,65.8377,66.1383,65.825,66.0296,99100.0
2008-03-14 15:30:00,103.26,103.3,102.65,102.81,115200.0,66.0232,66.0487,65.6331,65.7354,115200.0
2008-03-14 15:35:00,102.79,103.26,102.72,102.98,81800.0,65.7227,66.0232,65.6779,65.8441,81800.0
2008-03-14 15:40:00,102.99,102.99,102.71,102.71,94700.0,65.8505,65.8505,65.6715,65.6715,94700.0
2008-03-14 15:45:00,102.71,102.99,102.4,102.94,175300.0,65.6715,65.8505,65.4733,65.8186,175300.0
2008-03-14 15:50:00,102.94,103.16,102.47,103.03,116100.0,65.8186,65.9592,65.5181,65.8761,116100.0
2008-03-14 15:55:00,103.08,103.25,102.93,103.05,94200.0,65.9081,66.0168,65.8122,65.8889,94200.0
2008-03-17 09:30:00,100.84,100.84,99.14,99.47,118800.0,64.4759,64.4759,63.3889,63.5999,118800.0
2008-03-17 09:35:00,99.39,100.74,99.39,99.69,155900.0,63.5487,64.4119,63.5487,63.7406,155900.0
2008-03-17 09:40:00,99.76,100.0,99.52,99.91,150800.0,63.7853,63.9388,63.6319,63.8812,150800.0
2008-03-17 09:45:00,99.94,100.03,99.75,99.82,79100.0,63.9004,63.9579,63.7789,63.8237,79100.0
2008-03-17 09:50:00,99.82,100.26,99.78,100.04,52100.0,63.8237,64.105,63.7981,63.9643,52100.0
2008-03-17 09:55:00,100.02,100.08,99.85,100.06,59900.0,63.9516,63.9899,63.8429,63.9771,59900.0
2008-03-17 10:00:00,100.01,100.19,99.9,100.09,60500.0,63.9452,64.0602,63.8748,63.9963,60500.0
2008-03-17 10:05:00,100.06,100.17,99.94,99.97,49500.0,63.9771,64.0475,63.9004,63.9196,49500.0
2008-03-17 10:10:00,99.99,100.12,99.9,100.0,49800.0,63.9324,64.0155,63.8748,63.9388,49800.0
2008-03-17 10:15:00,99.97,99.97,99.5,99.72,75100.0,63.9196,63.9196,63.6191,63.7597,75100.0
2008-03-17 10:20:00,99.72,99.86,99.53,99.86,72500.0,63.7597,63.8493,63.6383,63.8493,72500.0
2008-03-17 10:25:00,99.9,100.4,99.87,100.27,76800.0,63.8748,64.1945,63.8556,64.1114,76800.0
2008-03-17 10:30:00,100.31,100.4,99.96,100.1,43500.0,64.137,64.1945,63.9132,64.0027,43500.0
2008-03-17 10:35:00,100.08,100.62,100.08,100.48,42400.0,63.9899,64.3352,63.9899,64.2457,42400.0
2008-03-17 10:40:00,100.47,100.98,100.41,100.98,37300.0,64.2393,64.5654,64.2009,64.5654,37300.0
2008-03-17 10:45:00,100.95,101.37,100.72,101.05,54400.0,64.5462,64.8147,64.3991,64.6101,54400.0
2008-03-17 10:50:00,101.04,101.58,100.87,101.48,73000.0,64.6037,64.949,64.495,64.8851,73000.0
2008-03-17 10:55:00,101.48,101.86,101.34,101.55,68200.0,64.8851,65.128,64.7955,64.9298,68200.0
2008-03-17 11:00:00,101.61,101.66,101.09,101.21,57000.0,64.9682,65.0001,64.6357,64.7124,57000.0
2008-03-17 11:05:00,101.19,101.4,101.1,101.16,43900.0,64.6996,64.8339,64.6421,64.6805,43900.0
2008-03-17 11:10:00,101.15,101.33,100.62,100.65,46300.0,64.6741,64.7892,64.3352,64.3544,46300.0
2008-03-17 11:15:00,100.65,100.65,100.26,100.62,54900.0,64.3544,64.3544,64.105,64.3352,54900.0
2008-03-17 11:20:00,100.6,100.93,100.39,100.41,35600.0,64.3224,64.5334,64.1881,64.2009,35600.0
2008-03-17 11:25:00,100.37,100.52,100.25,100.5,46500.0,64.1753,64.2712,64.0986,64.2585,46500.0
2008-03-17 11:30:00,100.48,100.68,100.42,100.65,28900.0,64.2457,64.3735,64.2073,64.3544,28900.0
2008-03-17 11:35:00,100.68,100.75,100.32,100.33,46900.0,64.3735,64.4183,64.1434,64.1498,46900.0
2008-03-17 11:40:00,100.39,100.48,99.98,100.1,36100.0,64.1881,64.2457,63.926,64.0027,36100.0
2008-03-17 11:45:00,100.09,100.13,99.9,100.03,19800.0,63.9963,64.0219,63.8748,63.9579,19800.0
2008-03-17 11:50:00,100.03,100.07,99.65,99.67,44400.0,63.9579,63.9835,63.715,63.7278,44400.0
2008-03-17 11:55:00,99.68,99.69,99.3,99.32,100400.0,63.7342,63.7406,63.4912,63.504,100400.0
2008-03-17 12:00:00,99.25,99.26,98.85,98.91,160400.0,63.4592,63.4656,63.2035,63.2418,160400.0
2008-03-17 12:05:00,98.89,99.03,98.76,98.77,86400.0,63.229,63.3186,63.1459,63.1523,86400.0
2008-03-17 12:10:00,98.78,98.78,98.49,98.55,112000.0,63.1587,63.1587,62.9733,63.0117,112000.0
2008-03-17 12:15:00,98.55,98.55,98.21,98.43,91600.0,63.0117,63.0117,62.7943,62.9349,91600.0
2008-03-17 12:20:00,98.41,98.74,98.2,98.23,91600.0,62.9221,63.1331,62.7879,62.807,91600.0
2008-03-17 12:25:00,98.19,98.24,97.87,97.95,67100.0,62.7815,62.8134,62.5769,62.628,67100.0
2008-03-17 12:30:00,97.95,97.97,97.49,97.51,75500.0,62.628,62.6408,62.3339,62.3467,75500.0
2008-03-17 12:35:00,97.5,98.3,97.48,98.27,72600.0,62.3403,62.8518,62.3275,62.8326,72600.0
2008-03-17 12:40:00,98.26,98.57,98.1,98.12,44600.0,62.8262,63.0244,62.7239,62.7367,44600.0
2008-03-17 12:45:00,98.11,98.56,98.09,98.5,25300.0,62.7303,63.018,62.7175,62.9797,25300.0
2008-03-17 12:50:00,98.48,98.57,98.27,98.43,37500.0,62.9669,63.0244,62.8326,62.9349,37500.0
2008-03-17 12:55:00,98.42,98.63,98.41,98.46,65500.0,62.9285,63.0628,62.9221,62.9541,65500.0
2008-03-17 13:00:00,98.48,98.67,98.35,98.53,41900.0,62.9669,63.0884,62.8838,62.9989,41900.0
2008-03-17 13:05:00,98.52,98.67,97.99,98.24,60300.0,62.9925,63.0884,62.6536,62.8134,60300.0
2008-03-17 13:10:00,98.22,98.23,97.95,97.95,60900.0,62.8007,62.807,62.628,62.628,60900.0
2008-03-17 13:15:00,97.98,98.27,97.92,98.14,37700.0,62.6472,62.8326,62.6088,62.7495,37700.0
2008-03-17 13:20:00,98.12,98.12,97.5,97.71,58700.0,62.7367,62.7367,62.3403,62.4746,58700.0
2008-03-17 13:25:00,97.72,97.86,97.54,97.73,104500.0,62.481,62.5705,62.3659,62.4874,104500.0
2008-03-17 13:30:00,97.75,97.78,97.63,97.67,49000.0,62.5001,62.5193,62.4234,62.449,49000.0
2008-03-17 13:35:00,97.64,97.66,97.13,97.16,81200.0,62.4298,62.4426,62.1037,62.1229,81200.0
2008-03-17 13:40:00,97.17,97.25,96.91,97.19,99100.0,62.1293,62.1804,61.9631,62.1421,99100.0
2008-03-17 13:45:00,97.15,97.56,97.13,97.49,109400.0,62.1165,62.3787,62.1037,62.3339,109400.0
2008-03-17 13:50:00,97.47,97.75,97.47,97.64,48400.0,62.3211,62.5001,62.3211,62.4298,48400.0
2008-03-17 13:55:00,97.64,97.69,97.32,97.61,43500.0,62.4298,62.4618,62.2252,62.4106,43500.0
2008-03-17 14:00:00,97.62,98.34,97.43,98.33,89100.0,62.417,62.8774,62.2955,62.871,89100.0
2008-03-17 14:05:00,98.32,98.69,98.04,98.56,62100.0,62.8646,63.1012,62.6856,63.018,62100.0
2008-03-17 14:10:00,98.56,98.65,98.35,98.38,72800.0,63.018,63.0756,62.8838,62.903,72800.0
2008-03-17 14:15:00,98.35,98.38,98.08,98.18,55100.0,62.8838,62.903,62.7111,62.7751,55100.0
2008-03-17 14:20:00,98.18,98.24,97.99,98.04,57200.0,62.7751,62.8134,62.6536,62.6856,57200.0
2008-03-17 14:25:00,98.02,98.37,98.02,98.14,31500.0,62.6728,62.8966,62.6728,62.7495,31500.0
2008-03-17 14:30:00,98.14,98.22,97.83,97.89,55600.0,62.7495,62.8007,62.5513,62.5897,55600.0
2008-03-17 14:35:00,97.89,98.34,97.89,98.24,26200.0,62.5897,62.8774,62.5897,62.8134,26200.0
2008-03-17 14:40:00,98.25,98.47,98.15,98.33,31100.0,62.8198,62.9605,62.7559,62.871,31100.0
2008-03-17 14:45:00,98.34,98.5,98.03,98.08,32600.0,62.8774,62.9797,62.6792,62.7111,32600.0
2008-03-17 14:50:00,98.13,98.58,98.08,98.28,37800.0,62.7431,63.0308,62.7111,62.839,37800.0
2008-03-17 14:55:00,98.23,98.78,98.2,98.56,40100.0,62.807,63.1587,62.7879,63.018,40100.0
2008-03-17 15:00:00,98.57,99.03,98.29,98.96,43500.0,63.0244,63.3186,62.8454,63.2738,43500.0
2008-03-17 15:05:00,98.94,99.38,98.88,99.17,50100.0,63.261,63.5423,63.2227,63.4081,50100.0
2008-03-17 15:10:00,99.16,99.23,98.84,98.91,105400.0,63.4017,63.4464,63.1971,63.2418,105400.0
2008-03-17 15:15:00,98.91,98.94,98.59,98.66,39100.0,63.2418,63.261,63.0372,63.082,39100.0
2008-03-17 15:20:00,98.7,99.6,98.69,99.33,91400.0,63.1076,63.683,63.1012,63.5104,91400.0
2008-03-17 15:25:00,99.34,99.77,99.08,99.09,58600.0,63.5168,63.7917,63.3505,63.3569,58600.0
2008-03-17 15:30:00,99.12,99.79,99.08,99.79,82900.0,63.3761,63.8045,63.3505,63.8045,82900.0
2008-03-17 15:35:00,99.79,99.96,99.49,99.73,140700.0,63.8045,63.9132,63.6127,63.7661,140700.0
2008-03-17 15:40:00,99.71,99.97,99.65,99.87,79400.0,63.7533,63.9196,63.715,63.8556,79400.0
2008-03-17 15:45:00,99.9,99.9,99.46,99.8,126400.0,63.8748,63.8748,63.5935,63.8109,126400.0
2008-03-17 15:50:00,99.81,99.97,99.65,99.77,128500.0,63.8173,63.9196,63.715,63.7917,128500.0
2008-03-17 15:55:00,99.76,99.88,98.84,99.08,226500.0,63.7853,63.862,63.1971,63.3505,226500.0
2008-03-18 09:30:00,101.34,101.62,101.06,101.38,79200.0,64.7955,64.9746,64.6165,64.8211,79200.0
2008-03-18 09:35:00,101.31,101.62,101.14,101.28,71500.0,64.7764,64.9746,64.6677,64.7572,71500.0
2008-03-18 09:40:00,101.33,101.65,101.16,101.44,61000.0,64.7892,64.9938,64.6805,64.8595,61000.0
2008-03-18 09:45:00,101.41,102.12,101.41,101.77,73300.0,64.8403,65.2943,64.8403,65.0705,73300.0
2008-03-18 09:50:00,101.77,102.07,101.33,101.4,82400.0,65.0705,65.2623,64.7892,64.8339,82400.0
2008-03-18 09:55:00,101.4,101.73,101.07,101.53,91300.0,64.8339,65.0449,64.6229,64.917,91300.0
2008-03-18 10:00:00,101.61,101.97,101.56,101.75,34700.0,64.9682,65.1984,64.9362,65.0577,34700.0
2008-03-18 10:05:00,101.76,101.78,101.58,101.7,68300.0,65.0641,65.0769,64.949,65.0257,68300.0
2008-03-18 10:10:00,101.69,101.73,101.5,101.64,87900.0,65.0193,65.0449,64.8978,64.9874,87900.0
2008-03-18 10:15:00,101.67,101.68,101.48,101.49,52900.0,65.0065,65.0129,64.8851,64.8915,52900.0
2008-03-18 10:20:00,101.47,101.5,100.77,100.8,39700.0,64.8787,64.8978,64.4311,64.4503,39700.0
2008-03-18 10:25:00,100.81,101.45,100.71,101.42,50500.0,64.4567,64.8659,64.3927,64.8467,50500.0
2008-03-18 10:30:00,101.39,101.57,101.3,101.34,44100.0,64.8275,64.9426,64.77,64.7955,44100.0
2008-03-18 10:35:00,101.38,102.26,101.35,102.11,44700.0,64.8211,65.3838,64.8019,65.2879,44700.0
2008-03-18 10:40:00,102.11,102.17,101.97,102.07,23200.0,65.2879,65.3262,65.1984,65.2623,23200.0
2008-03-18 10:45:00,102.09,102.11,101.55,101.71,34000.0,65.2751,65.2879,64.9298,65.0321,34000.0
2008-03-18 10:50:00,101.72,102.4,101.71,102.36,36200.0,65.0385,65.4733,65.0321,65.4477,36200.0
2008-03-18 10:55:00,102.4,102.43,102.08,102.26,41500.0,65.4733,65.4925,65.2687,65.3838,41500.0
2008-03-18 11:00:00,102.28,102.5,102.21,102.44,40700.0,65.3966,65.5372,65.3518,65.4989,40700.0
2008-03-18 11:05:00,102.42,102.46,101.96,102.07,41500.0,65.4861,65.5117,65.192,65.2623,41500.0
2008-03-18 11:10:00,102.06,102.19,101.89,101.99,27600.0,65.2559,65.339,65.1472,65.2111,27600.0
2008-03-18 11:15:00,101.96,102.0,101.55,101.63,35500.0,65.192,65.2175,64.9298,64.981,35500.0
2008-03-18 11:20:00,101.67,101.88,101.64,101.84,25400.0,65.0065,65.1408,64.9874,65.1152,25400.0
2008-03-18 11:25:00,101.83,102.1,101.82,102.0,15500.0,65.1088,65.2815,65.1025,65.2175,15500.0
2008-03-18 11:30:00,102.02,102.02,101.8,102.01,21400.0,65.2303,65.2303,65.0897,65.2239,21400.0
2008-03-18 11:35:00,102.01,102.21,102.01,102.21,24300.0,65.2239,65.3518,65.2239,65.3518,24300.0
2008-03-18 11:40:00,102.2,102.24,102.11,102.23,14100.0,65.3454,65.371,65.2879,65.3646,14100.0
2008-03-18 11:45:00,102.24,102.3,102.23,102.25,46600.0,65.371,65.4094,65.3646,65.3774,46600.0
2008-03-18 11:50:00,102.24,102.34,102.15,102.3,24200.0,65.371,65.4349,65.3134,65.4094,24200.0
2008-03-18 11:55:00,102.28,102.48,102.27,102.41,51900.0,65.3966,65.5244,65.3902,65.4797,51900.0
2008-03-18 12:00:00,102.39,102.5,102.37,102.43,28700.0,65.4669,65.5372,65.4541,65.4925,28700.0
2008-03-18 12:05:00,102.43,102.6,102.34,102.43,41200.0,65.4925,65.6012,65.4349,65.4925,41200.0
2008-03-18 12:10:00,102.43,102.44,102.14,102.26,33500.0,65.4925,65.4989,65.3071,65.3838,33500.0
2008-03-18 12:15:00,102.26,102.59,102.22,102.56,32300.0,65.3838,65.5948,65.3582,65.5756,32300.0
2008-03-18 12:20:00,102.56,102.6,102.31,102.36,24600.0,65.5756,65.6012,65.4158,65.4477,24600.0
2008-03-18 12:25:00,102.35,102.66,102.35,102.6,26900.0,65.4413,65.6395,65.4413,65.6012,26900.0
2008-03-18 12:30:00,102.62,102.75,102.6,102.75,35300.0,65.614,65.6971,65.6012,65.6971,35300.0
2008-03-18 12:35:00,102.75,102.87,102.69,102.86,35400.0,65.6971,65.7738,65.6587,65.7674,35400.0
2008-03-18 12:40:00,102.81,103.0,102.74,102.81,51300.0,65.7354,65.8569,65.6907,65.7354,51300.0
2008-03-18 12:45:00,102.8,102.93,102.63,102.63,21800.0,65.7291,65.8122,65.6204,65.6204,21800.0
2008-03-18 12:50:00,102.65,102.8,102.63,102.73,10800.0,65.6331,65.7291,65.6204,65.6843,10800.0
2008-03-18 12:55:00,102.71,102.76,102.46,102.5,14100.0,65.6715,65.7035,65.5117,65.5372,14100.0
2008-03-18 13:00:00,102.5,102.65,102.42,102.58,15600.0,65.5372,65.6331,65.4861,65.5884,15600.0
2008-03-18 13:05:00,102.59,102.64,102.48,102.51,12300.0,65.5948,65.6267,65.5244,65.5436,12300.0
2008-03-18 13:10:00,102.51,102.61,102.43,102.44,16100.0,65.5436,65.6076,65.4925,65.4989,16100.0
2008-03-18 13:15:00,102.44,102.54,102.31,102.52,24300.0,65.4989,65.5628,65.4158,65.55,24300.0
2008-03-18 13:20:00,102.51,102.54,102.4,102.46,23500.0,65.5436,65.5628,65.4733,65.5117,23500.0
2008-03-18 13:25:00,102.43,102.44,102.2,102.2,13500.0,65.4925,65.4989,65.3454,65.3454,13500.0
2008-03-18 13:30:00,102.23,102.33,102.18,102.27,17300.0,65.3646,65.4285,65.3326,65.3902,17300.0
2008-03-18 13:35:00,102.29,102.39,102.23,102.31,16600.0,65.403,65.4669,65.3646,65.4158,16600.0
2008-03-18 13:40:00,102.31,102.4,102.18,102.37,22500.0,65.4158,65.4733,65.3326,65.4541,22500.0
2008-03-18 13:45:00,102.4,102.4,102.13,102.31,32100.0,65.4733,65.4733,65.3007,65.4158,32100.0
2008-03-18 13:50:00,102.27,102.53,102.22,102.23,35400.0,65.3902,65.5564,65.3582,65.3646,35400.0
2008-03-18 13:55:00,102.23,102.25,101.95,102.07,28800.0,65.3646,65.3774,65.1856,65.2623,28800.0
2008-03-18 14:00:00,102.07,102.38,102.02,102.28,36800.0,65.2623,65.4605,65.2303,65.3966,36800.0
2008-03-18 14:05:00,102.27,102.5,102.13,102.26,57200.0,65.3902,65.5372,65.3007,65.3838,57200.0
2008-03-18 14:10:00,102.23,102.46,101.83,101.83,45200.0,65.3646,65.5117,65.1088,65.1088,45200.0
2008-03-18 14:15:00,101.87,102.28,101.34,102.28,82100.0,65.1344,65.3966,64.7955,65.3966,82100.0
2008-03-18 14:20:00,102.25,102.28,101.76,102.28,48400.0,65.3774,65.3966,65.0641,65.3966,48400.0
2008-03-18 14:25:00,102.28,102.31,101.53,102.22,60500.0,65.3966,65.4158,64.917,65.3582,60500.0
2008-03-18 14:30:00,102.2,102.21,100.91,100.97,104600.0,65.3454,65.3518,64.5206,64.559,104600.0
2008-03-18 14:35:00,100.97,101.49,100.94,101.23,106000.0,64.559,64.8915,64.5398,64.7252,106000.0
2008-03-18 14:40:00,101.23,101.42,101.04,101.31,115400.0,64.7252,64.8467,64.6037,64.7764,115400.0
2008-03-18 14:45:00,101.31,101.79,101.26,101.67,110500.0,64.7764,65.0833,64.7444,65.0065,110500.0
2008-03-18 14:50:00,101.63,102.51,101.59,102.47,55100.0,64.981,65.5436,64.9554,65.5181,55100.0
2008-03-18 14:55:00,102.45,103.09,102.42,102.97,55200.0,65.5053,65.9145,65.4861,65.8377,55200.0
2008-03-18 15:00:00,102.92,103.01,102.52,102.9,51400.0,65.8058,65.8633,65.55,65.793,51400.0
2008-03-18 15:05:00,102.88,102.97,102.6,102.9,42000.0,65.7802,65.8377,65.6012,65.793,42000.0
2008-03-18 15:10:00,102.9,102.94,102.66,102.76,30100.0,65.793,65.8186,65.6395,65.7035,30100.0
2008-03-18 15:15:00,102.78,102.95,102.72,102.95,28300.0,65.7163,65.825,65.6779,65.825,28300.0
2008-03-18 15:20:00,102.94,103.29,102.91,102.97,62300.0,65.8186,66.0424,65.7994,65.8377,62300.0
2008-03-18 15:25:00,102.99,103.04,102.82,102.85,49700.0,65.8505,65.8825,65.7418,65.761,49700.0
2008-03-18 15:30:00,102.88,103.15,102.75,103.03,44500.0,65.7802,65.9528,65.6971,65.8761,44500.0
2008-03-18 15:35:00,103.01,103.11,102.89,103.07,63900.0,65.8633,65.9273,65.7866,65.9017,63900.0
2008-03-18 15:40:00,103.06,103.43,103.06,103.32,73700.0,65.8953,66.1319,65.8953,66.0615,73700.0
2008-03-18 15:45:00,103.32,103.72,103.19,103.2,156800.0,66.0615,66.3173,65.9784,65.9848,156800.0
2008-03-18 15:50:00,103.21,103.46,103.2,103.31,66700.0,65.9912,66.151,65.9848,66.0551,66700.0
2008-03-18 15:55:00,103.31,103.44,103.28,103.38,90200.0,66.0551,66.1383,66.036,66.0999,90200.0
2008-03-19 09:30:00,102.95,103.45,101.5,102.41,135400.0,65.825,66.1447,64.8978,65.4797,135400.0
2008-03-19 09:35:00,102.49,102.49,101.6,102.18,72900.0,65.5308,65.5308,64.9618,65.3326,72900.0
2008-03-19 09:40:00,102.13,102.86,102.04,102.39,44200.0,65.3007,65.7674,65.2431,65.4669,44200.0
2008-03-19 09:45:00,102.39,102.99,102.31,102.31,92000.0,65.4669,65.8505,65.4158,65.4158,92000.0
2008-03-19 09:50:00,102.17,102.3,101.07,101.11,79000.0,65.3262,65.4094,64.6229,64.6485,79000.0
2008-03-19 09:55:00,101.11,101.5,100.21,100.34,146300.0,64.6485,64.8978,64.073,64.1562,146300.0
2008-03-19 10:00:00,100.3,101.0,100.19,100.69,105300.0,64.1306,64.5782,64.0602,64.3799,105300.0
2008-03-19 10:05:00,100.68,100.73,100.1,100.2,147000.0,64.3735,64.4055,64.0027,64.0666,147000.0
2008-03-19 10:10:00,100.2,100.46,100.16,100.39,75400.0,64.0666,64.2329,64.0411,64.1881,75400.0
2008-03-19 10:15:00,100.42,100.52,100.32,100.49,63300.0,64.2073,64.2712,64.1434,64.2521,63300.0
2008-03-19 10:20:00,100.49,100.56,100.4,100.48,45000.0,64.2521,64.2968,64.1945,64.2457,45000.0
2008-03-19 10:25:00,100.53,100.6,100.36,100.38,57000.0,64.2776,64.3224,64.1689,64.1817,57000.0
2008-03-19 10:30:00,100.37,100.7,100.04,100.11,187300.0,64.1753,64.3863,63.9643,64.0091,187300.0
2008-03-19 10:35:00,100.1,100.12,99.89,100.08,78500.0,64.0027,64.0155,63.8684,63.9899,78500.0
2008-03-19 10:40:00,100.07,100.28,100.05,100.23,48400.0,63.9835,64.1178,63.9707,64.0858,48400.0
2008-03-19 10:45:00,100.24,100.27,99.88,99.99,50900.0,64.0922,64.1114,63.862,63.9324,50900.0
2008-03-19 10:50:00,99.96,100.04,99.53,99.64,61500.0,63.9132,63.9643,63.6383,63.7086,61500.0
2008-03-19 10:55:00,99.62,99.91,99.56,99.9,52600.0,63.6958,63.8812,63.6574,63.8748,52600.0
2008-03-19 11:00:00,99.88,99.95,99.56,99.7,59200.0,63.862,63.9068,63.6574,63.7469,59200.0
2008-03-19 11:05:00,99.72,99.74,99.33,99.46,51300.0,63.7597,63.7725,63.5104,63.5935,51300.0
2008-03-19 11:10:00,99.46,99.62,99.16,99.29,77800.0,63.5935,63.6958,63.4017,63.4848,77800.0
2008-03-19 11:15:00,99.3,99.8,99.26,99.78,55300.0,63.4912,63.8109,63.4656,63.7981,55300.0
2008-03-19 11:20:00,99.8,99.97,99.69,99.8,54100.0,63.8109,63.9196,63.7406,63.8109,54100.0
2008-03-19 11:25:00,99.81,100.04,99.8,99.92,34300.0,63.8173,63.9643,63.8109,63.8876,34300.0
2008-03-19 11:30:00,99.91,99.96,99.65,99.72,35900.0,63.8812,63.9132,63.715,63.7597,35900.0
2008-03-19 11:35:00,99.72,99.75,99.26,99.42,52300.0,63.7597,63.7789,63.4656,63.5679,52300.0
2008-03-19 11:40:00,99.43,99.63,99.37,99.56,43800.0,63.5743,63.7022,63.536,63.6574,43800.0
2008-03-19 11:45:00,99.56,99.56,99.3,99.39,48400.0,63.6574,63.6574,63.4912,63.5487,48400.0
2008-03-19 11:50:00,99.39,99.39,99.09,99.11,39200.0,63.5487,63.5487,63.3569,63.3697,39200.0
2008-03-19 11:55:00,99.09,99.15,99.02,99.13,34900.0,63.3569,63.3953,63.3122,63.3825,34900.0
2008-03-19 12:00:00,99.12,99.14,98.78,98.86,31800.0,63.3761,63.3889,63.1587,63.2099,31800.0
2008-03-19 12:05:00,98.86,99.02,98.55,98.74,69100.0,63.2099,63.3122,63.0117,63.1331,69100.0
2008-03-19 12:10:00,98.72,98.92,98.61,98.63,38400.0,63.1203,63.2482,63.05,63.0628,38400.0
2008-03-19 12:15:00,98.65,98.7,98.43,98.43,60400.0,63.0756,63.1076,62.9349,62.9349,60400.0
2008-03-19 12:20:00,98.46,98.47,98.28,98.33,38000.0,62.9541,62.9605,62.839,62.871,38000.0
2008-03-19 12:25:00,98.36,98.47,98.25,98.44,39300.0,62.8902,62.9605,62.8198,62.9413,39300.0
2008-03-19 12:30:00,98.45,98.59,98.32,98.32,48700.0,62.9477,63.0372,62.8646,62.8646,48700.0
2008-03-19 12:35:00,98.33,98.5,98.09,98.27,41900.0,62.871,62.9797,62.7175,62.8326,41900.0
2008-03-19 12:40:00,98.29,98.31,98.12,98.13,52600.0,62.8454,62.8582,62.7367,62.7431,52600.0
2008-03-19 12:45:00,98.17,98.67,98.17,98.3,44800.0,62.7687,63.0884,62.7687,62.8518,44800.0
2008-03-19 12:50:00,98.32,98.34,98.15,98.22,26300.0,62.8646,62.8774,62.7559,62.8007,26300.0
2008-03-19 12:55:00,98.23,98.35,98.16,98.32,34700.0,62.807,62.8838,62.7623,62.8646,34700.0
2008-03-19 13:00:00,98.31,98.36,98.2,98.28,35500.0,62.8582,62.8902,62.7879,62.839,35500.0
2008-03-19 13:05:00,98.27,98.76,98.26,98.62,35000.0,62.8326,63.1459,62.8262,63.0564,35000.0
2008-03-19 13:10:00,98.62,98.77,98.43,98.64,24500.0,63.0564,63.1523,62.9349,63.0692,24500.0
2008-03-19 13:15:00,98.66,98.7,98.57,98.7,17500.0,63.082,63.1076,63.0244,63.1076,17500.0
2008-03-19 13:20:00,98.7,98.95,98.67,98.79,31800.0,63.1076,63.2674,63.0884,63.1651,31800.0
2008-03-19 13:25:00,98.77,98.77,98.4,98.49,41500.0,63.1523,63.1523,62.9157,62.9733,41500.0
2008-03-19 13:30:00,98.45,98.53,98.0,98.21,36900.0,62.9477,62.9989,62.66,62.7943,36900.0
2008-03-19 13:35:00,98.23,98.29,98.05,98.29,59300.0,62.807,62.8454,62.692,62.8454,59300.0
2008-03-19 13:40:00,98.29,98.53,98.2,98.35,68200.0,62.8454,62.9989,62.7879,62.8838,68200.0
2008-03-19 13:45:00,98.38,98.63,98.37,98.58,58900.0,62.903,63.0628,62.8966,63.0308,58900.0
2008-03-19 13:50:00,98.57,98.63,98.12,98.29,111100.0,63.0244,63.0628,62.7367,62.8454,111100.0
2008-03-19 13:55:00,98.32,98.72,98.29,98.54,58000.0,62.8646,63.1203,62.8454,63.0053,58000.0
2008-03-19 14:00:00,98.51,98.61,98.21,98.24,90400.0,62.9861,63.05,62.7943,62.8134,90400.0
2008-03-19 14:05:00,98.23,98.66,97.94,98.56,73600.0,62.807,63.082,62.6216,63.018,73600.0
2008-03-19 14:10:00,98.56,98.75,98.5,98.75,58900.0,63.018,63.1395,62.9797,63.1395,58900.0
2008-03-19 14:15:00,98.73,98.73,98.27,98.65,60900.0,63.1267,63.1267,62.8326,63.0756,60900.0
2008-03-19 14:20:00,98.64,98.99,98.57,98.94,39300.0,63.0692,63.293,63.0244,63.261,39300.0
2008-03-19 14:25:00,98.94,98.95,98.48,98.56,49500.0,63.261,63.2674,62.9669,63.018,49500.0
2008-03-19 14:30:00,98.57,98.99,98.45,98.73,33600.0,63.0244,63.293,62.9477,63.1267,33600.0
2008-03-19 14:35:00,98.72,98.87,98.26,98.27,42400.0,63.1203,63.2163,62.8262,62.8326,42400.0
2008-03-19 14:40:00,98.28,98.62,98.09,98.54,43000.0,62.839,63.0564,62.7175,63.0053,43000.0
2008-03-19 14:45:00,98.53,98.67,98.4,98.43,47000.0,62.9989,63.0884,62.9157,62.9349,47000.0
2008-03-19 14:50:00,98.47,98.49,98.17,98.26,76600.0,62.9605,62.9733,62.7687,62.8262,76600.0
2008-03-19 14:55:00,98.28,98.46,98.21,98.43,98100.0,62.839,62.9541,62.7943,62.9349,98100.0
2008-03-19 15:00:00,98.43,98.64,98.4,98.48,59500.0,62.9349,63.0692,62.9157,62.9669,59500.0
2008-03-19 15:05:00,98.48,98.83,98.48,98.78,59800.0,62.9669,63.1907,62.9669,63.1587,59800.0
2008-03-19 15:10:00,98.79,98.93,98.63,98.67,28800.0,63.1651,63.2546,63.0628,63.0884,28800.0
2008-03-19 15:15:00,98.67,98.75,98.53,98.64,44400.0,63.0884,63.1395,62.9989,63.0692,44400.0
2008-03-19 15:20:00,98.64,98.67,98.03,98.04,48700.0,63.0692,63.0884,62.6792,62.6856,48700.0
2008-03-19 15:25:00,98.05,98.08,97.67,97.9,72700.0,62.692,62.7111,62.449,62.5961,72700.0
2008-03-19 15:30:00,97.93,98.09,97.72,97.75,76200.0,62.6152,62.7175,62.481,62.5001,76200.0
2008-03-19 15:35:00,97.77,97.85,97.22,97.24,100900.0,62.5129,62.5641,62.1613,62.1741,100900.0
2008-03-19 15:40:00,97.24,97.5,97.21,97.37,88900.0,62.1741,62.3403,62.1549,62.2572,88900.0
2008-03-19 15:45:00,97.39,97.39,96.81,96.81,174100.0,62.27,62.27,61.8991,61.8991,174100.0
2008-03-19 15:50:00,96.81,96.86,96.43,96.72,185000.0,61.8991,61.9311,61.6562,61.8416,185000.0
2008-03-19 15:55:00,96.71,97.01,96.62,96.62,173900.0,61.8352,62.027,61.7776,61.7776,173900.0
2008-03-20 09:30:00,95.0,95.97,94.04,94.12,679600.0,60.7418,61.362,60.128,60.1792,679600.0
2008-03-20 09:35:00,94.19,94.39,92.51,92.6,263800.0,60.2239,60.3518,59.1498,59.2073,263800.0
2008-03-20 09:40:00,92.61,92.75,91.93,92.15,255600.0,59.2137,59.3032,58.7789,58.9196,255600.0
2008-03-20 09:45:00,92.1,92.77,91.95,92.61,189500.0,58.8876,59.316,58.7917,59.2137,189500.0
2008-03-20 09:50:00,92.7,93.23,92.55,93.1,171100.0,59.2712,59.6101,59.1753,59.527,171100.0
2008-03-20 09:55:00,93.1,94.47,93.1,94.45,131200.0,59.527,60.403,59.527,60.3902,131200.0
2008-03-20 10:00:00,94.47,94.89,94.14,94.46,175100.0,60.403,60.6715,60.192,60.3966,175100.0
2008-03-20 10:05:00,94.58,94.85,94.38,94.75,145300.0,60.4733,60.6459,60.3454,60.582,145300.0
2008-03-20 10:10:00,94.7,94.84,94.19,94.36,182500.0,60.55,60.6395,60.2239,60.3326,182500.0
2008-03-20 10:15:00,94.36,94.84,94.34,94.47,107500.0,60.3326,60.6395,60.3198,60.403,107500.0
2008-03-20 10:20:00,94.49,94.92,94.36,94.83,102000.0,60.4157,60.6907,60.3326,60.6331,102000.0
2008-03-20 10:25:00,94.83,94.93,94.65,94.69,57000.0,60.6331,60.6971,60.518,60.5436,57000.0
2008-03-20 10:30:00,94.66,95.46,94.62,95.44,99200.0,60.5244,61.0359,60.4989,61.0232,99200.0
2008-03-20 10:35:00,95.43,95.59,95.32,95.53,103500.0,61.0168,61.1191,60.9464,61.0807,103500.0
2008-03-20 10:40:00,95.49,95.49,95.18,95.46,97300.0,61.0551,61.0551,60.8569,61.0359,97300.0
2008-03-20 10:45:00,95.47,95.76,95.42,95.69,56800.0,61.0423,61.2278,61.0104,61.183,56800.0
2008-03-20 10:50:00,95.69,96.35,95.64,96.35,81300.0,61.183,61.605,61.151,61.605,81300.0
2008-03-20 10:55:00,96.36,96.37,95.93,95.94,58100.0,61.6114,61.6178,61.3365,61.3429,58100.0
2008-03-20 11:00:00,95.94,96.0,95.7,95.86,46300.0,61.3429,61.3812,61.1894,61.2917,46300.0
2008-03-20 11:05:00,95.88,96.26,95.81,96.14,56700.0,61.3045,61.5475,61.2597,61.4707,56700.0
2008-03-20 11:10:00,96.12,96.16,95.71,95.8,61600.0,61.4579,61.4835,61.1958,61.2533,61600.0
2008-03-20 11:15:00,95.8,95.81,95.51,95.53,67400.0,61.2533,61.2597,61.0679,61.0807,67400.0
2008-03-20 11:20:00,95.53,96.0,95.27,95.65,104700.0,61.0807,61.3812,60.9145,61.1574,104700.0
2008-03-20 11:25:00,95.65,95.84,95.58,95.75,34800.0,61.1574,61.2789,61.1127,61.2214,34800.0
2008-03-20 11:30:00,95.75,95.93,95.63,95.75,76900.0,61.2214,61.3365,61.1446,61.2214,76900.0
2008-03-20 11:35:00,95.77,95.77,95.31,95.38,52000.0,61.2342,61.2342,60.94,60.9848,52000.0
2008-03-20 11:40:00,95.4,95.46,95.28,95.3,37000.0,60.9976,61.0359,60.9209,60.9336,37000.0
2008-03-20 11:45:00,95.3,95.35,94.92,94.93,83300.0,60.9336,60.9656,60.6907,60.6971,83300.0
2008-03-20 11:50:00,94.93,95.08,94.9,95.01,109500.0,60.6971,60.793,60.6779,60.7482,109500.0
2008-03-20 11:55:00,95.01,95.13,94.85,94.88,106900.0,60.7482,60.8249,60.6459,60.6651,106900.0
2008-03-20 12:00:00,94.88,95.03,94.87,95.0,54900.0,60.6651,60.761,60.6587,60.7418,54900.0
2008-03-20 12:05:00,94.99,95.45,94.92,95.14,119200.0,60.7354,61.0296,60.6907,60.8313,119200.0
2008-03-20 12:10:00,95.12,95.28,95.05,95.06,35500.0,60.8186,60.9209,60.7738,60.7802,35500.0
2008-03-20 12:15:00,95.07,95.29,95.0,95.0,64000.0,60.7866,60.9272,60.7418,60.7418,64000.0
2008-03-20 12:20:00,95.0,95.09,94.85,94.92,91500.0,60.7418,60.7994,60.6459,60.6907,91500.0
2008-03-20 12:25:00,94.9,94.97,94.81,94.85,57700.0,60.6779,60.7226,60.6203,60.6459,57700.0
2008-03-20 12:30:00,94.86,94.93,94.75,94.79,47600.0,60.6523,60.6971,60.582,60.6076,47600.0
2008-03-20 12:35:00,94.79,94.84,94.55,94.84,52500.0,60.6076,60.6395,60.4541,60.6395,52500.0
2008-03-20 12:40:00,94.83,94.84,94.55,94.59,43400.0,60.6331,60.6395,60.4541,60.4797,43400.0
2008-03-20 12:45:00,94.6,94.83,94.57,94.82,36600.0,60.4861,60.6331,60.4669,60.6267,36600.0
2008-03-20 12:50:00,94.8,95.12,94.76,95.08,40300.0,60.6139,60.8186,60.5884,60.793,40300.0
2008-03-20 12:55:00,95.08,95.53,95.06,95.16,43300.0,60.793,61.0807,60.7802,60.8441,43300.0
2008-03-20 13:00:00,95.21,95.43,95.06,95.34,46300.0,60.8761,61.0168,60.7802,60.9592,46300.0
2008-03-20 13:05:00,95.32,95.32,94.99,94.99,26200.0,60.9464,60.9464,60.7354,60.7354,26200.0
2008-03-20 13:10:00,94.99,94.99,94.76,94.85,22300.0,60.7354,60.7354,60.5884,60.6459,22300.0
2008-03-20 13:15:00,94.87,94.99,94.8,94.82,35500.0,60.6587,60.7354,60.6139,60.6267,35500.0
2008-03-20 13:20:00,94.83,94.94,94.75,94.85,25400.0,60.6331,60.7035,60.582,60.6459,25400.0
2008-03-20 13:25:00,94.86,94.99,94.84,94.96,28700.0,60.6523,60.7354,60.6395,60.7163,28700.0
2008-03-20 13:30:00,94.96,95.64,94.91,95.46,48600.0,60.7163,61.151,60.6843,61.0359,48600.0
2008-03-20 13:35:00,95.45,95.64,95.39,95.42,62000.0,61.0296,61.151,60.9912,61.0104,62000.0
2008-03-20 13:40:00,95.42,95.43,95.24,95.33,16800.0,61.0104,61.0168,60.8953,60.9528,16800.0
2008-03-20 13:45:00,95.38,95.53,95.31,95.39,30800.0,60.9848,61.0807,60.94,60.9912,30800.0
2008-03-20 13:50:00,95.44,95.56,95.2,95.54,39800.0,61.0232,61.0999,60.8697,61.0871,39800.0
2008-03-20 13:55:00,95.56,95.73,95.45,95.64,35300.0,61.0999,61.2086,61.0296,61.151,35300.0
2008-03-20 14:00:00,95.63,95.79,95.59,95.66,36400.0,61.1446,61.2469,61.1191,61.1638,36400.0
2008-03-20 14:05:00,95.66,95.74,95.56,95.58,24200.0,61.1638,61.215,61.0999,61.1127,24200.0
2008-03-20 14:10:00,95.54,95.6,95.3,95.52,30500.0,61.0871,61.1255,60.9336,61.0743,30500.0
2008-03-20 14:15:00,95.53,95.67,95.34,95.44,49900.0,61.0807,61.1702,60.9592,61.0232,49900.0
2008-03-20 14:20:00,95.45,95.54,95.35,95.42,55500.0,61.0296,61.0871,60.9656,61.0104,55500.0
2008-03-20 14:25:00,95.44,95.81,95.41,95.79,47400.0,61.0232,61.2597,61.004,61.2469,47400.0
2008-03-20 14:30:00,95.77,95.83,95.53,95.78,35700.0,61.2342,61.2725,61.0807,61.2405,35700.0
2008-03-20 14:35:00,95.8,96.19,95.78,96.15,53200.0,61.2533,61.5027,61.2405,61.4771,53200.0
2008-03-20 14:40:00,96.15,96.15,95.75,95.8,40400.0,61.4771,61.4771,61.2214,61.2533,40400.0
2008-03-20 14:45:00,95.79,95.98,95.76,95.95,26700.0,61.2469,61.3684,61.2278,61.3492,26700.0
2008-03-20 14:50:00,95.97,96.18,95.71,96.15,31100.0,61.362,61.4963,61.1958,61.4771,31100.0
2008-03-20 14:55:00,96.16,96.26,95.98,96.13,30600.0,61.4835,61.5475,61.3684,61.4643,30600.0
2008-03-20 15:00:00,96.08,96.36,96.08,96.35,31400.0,61.4324,61.6114,61.4324,61.605,31400.0
2008-03-20 15:05:00,96.33,96.47,96.24,96.36,47500.0,61.5922,61.6817,61.5347,61.6114,47500.0
2008-03-20 15:10:00,96.35,96.49,96.25,96.38,27500.0,61.605,61.6945,61.5411,61.6242,27500.0
2008-03-20 15:15:00,96.39,96.49,96.3,96.47,34700.0,61.6306,61.6945,61.573,61.6817,34700.0
2008-03-20 15:20:00,96.45,96.54,96.32,96.35,50300.0,61.6689,61.7265,61.5858,61.605,50300.0
2008-03-20 15:25:00,96.34,96.36,96.06,96.19,52100.0,61.5986,61.6114,61.4196,61.5027,52100.0
2008-03-20 15:30:00,96.2,96.32,95.93,95.94,50100.0,61.5091,61.5858,61.3365,61.3429,50100.0
2008-03-20 15:35:00,95.94,95.99,95.79,95.83,55800.0,61.3429,61.3748,61.2469,61.2725,55800.0
2008-03-20 15:40:00,95.87,95.95,95.67,95.81,47300.0,61.2981,61.3492,61.1702,61.2597,47300.0
2008-03-20 15:45:00,95.8,96.25,95.72,96.07,89200.0,61.2533,61.5411,61.2022,61.426,89200.0
2008-03-20 15:50:00,96.05,96.37,95.93,96.34,75300.0,61.4132,61.6178,61.3365,61.5986,75300.0
2008-03-20 15:55:00,96.35,96.75,96.2,96.31,128800.0,61.605,61.8608,61.5091,61.5794,128800.0
2008-03-24 09:30:00,95.57,96.96,95.57,95.94,89500.0,61.1063,61.995,61.1063,61.3429,89500.0
2008-03-24 09:35:00,95.99,97.0,95.81,97.0,46800.0,61.3748,62.0206,61.2597,62.0206,46800.0
2008-03-24 09:40:00,97.0,97.83,96.96,97.7,80500.0,62.0206,62.5513,61.995,62.4682,80500.0
2008-03-24 09:45:00,97.68,97.96,97.54,97.78,53300.0,62.4554,62.6344,62.3659,62.5193,53300.0
2008-03-24 09:50:00,97.76,98.14,97.72,98.02,51300.0,62.5065,62.7495,62.481,62.6728,51300.0
2008-03-24 09:55:00,97.96,98.19,97.81,98.16,41200.0,62.6344,62.7815,62.5385,62.7623,41200.0
2008-03-24 10:00:00,98.2,98.4,98.17,98.38,57700.0,62.7879,62.9157,62.7687,62.903,57700.0
2008-03-24 10:05:00,98.38,98.45,98.14,98.45,57300.0,62.903,62.9477,62.7495,62.9477,57300.0
2008-03-24 10:10:00,98.44,99.22,98.43,99.16,78700.0,62.9413,63.44,62.9349,63.4017,78700.0
2008-03-24 10:15:00,99.17,99.2,98.8,98.96,47100.0,63.4081,63.4273,63.1715,63.2738,47100.0
2008-03-24 10:20:00,98.96,98.97,98.73,98.82,38200.0,63.2738,63.2802,63.1267,63.1843,38200.0
2008-03-24 10:25:00,98.85,98.98,98.82,98.95,35800.0,63.2035,63.2866,63.1843,63.2674,35800.0
2008-03-24 10:30:00,98.93,99.36,98.86,99.29,54600.0,63.2546,63.5296,63.2099,63.4848,54600.0
2008-03-24 10:35:00,99.31,99.44,99.0,99.07,47300.0,63.4976,63.5807,63.2994,63.3441,47300.0
2008-03-24 10:40:00,99.1,99.63,99.0,99.45,77100.0,63.3633,63.7022,63.2994,63.5871,77100.0
2008-03-24 10:45:00,99.43,99.5,99.28,99.37,47100.0,63.5743,63.6191,63.4784,63.536,47100.0
2008-03-24 10:50:00,99.36,99.46,98.92,98.98,83000.0,63.5296,63.5935,63.2482,63.2866,83000.0
2008-03-24 10:55:00,99.01,99.2,98.92,99.05,41400.0,63.3058,63.4273,63.2482,63.3313,41400.0
2008-03-24 11:00:00,99.06,99.12,98.64,98.7,27900.0,63.3377,63.3761,63.0692,63.1076,27900.0
2008-03-24 11:05:00,98.68,98.98,98.5,98.51,43100.0,63.0948,63.2866,62.9797,62.9861,43100.0
2008-03-24 11:10:00,98.52,98.8,98.51,98.8,23400.0,62.9925,63.1715,62.9861,63.1715,23400.0
2008-03-24 11:15:00,98.8,98.94,98.76,98.85,29600.0,63.1715,63.261,63.1459,63.2035,29600.0
2008-03-24 11:20:00,98.83,98.94,98.78,98.89,33700.0,63.1907,63.261,63.1587,63.229,33700.0
2008-03-24 11:25:00,98.92,99.15,98.88,99.08,26100.0,63.2482,63.3953,63.2227,63.3505,26100.0
2008-03-24 11:30:00,99.1,99.11,98.58,98.68,41900.0,63.3633,63.3697,63.0308,63.0948,41900.0
2008-03-24 11:35:00,98.69,99.0,98.53,98.74,48000.0,63.1012,63.2994,62.9989,63.1331,48000.0
2008-03-24 11:40:00,98.74,99.04,98.72,98.87,25100.0,63.1331,63.325,63.1203,63.2163,25100.0
2008-03-24 11:45:00,98.9,98.98,98.74,98.86,27200.0,63.2354,63.2866,63.1331,63.2099,27200.0
2008-03-24 11:50:00,98.85,98.91,98.8,98.81,34500.0,63.2035,63.2418,63.1715,63.1779,34500.0
2008-03-24 11:55:00,98.84,99.01,98.83,98.98,31400.0,63.1971,63.3058,63.1907,63.2866,31400.0
2008-03-24 12:00:00,98.98,99.76,98.87,99.64,184600.0,63.2866,63.7853,63.2163,63.7086,184600.0
2008-03-24 12:05:00,99.64,99.66,99.46,99.48,48200.0,63.7086,63.7214,63.5935,63.6063,48200.0
2008-03-24 12:10:00,99.47,99.51,99.36,99.4,28200.0,63.5999,63.6255,63.5296,63.5551,28200.0
2008-03-24 12:15:00,99.43,99.67,99.41,99.67,30100.0,63.5743,63.7278,63.5615,63.7278,30100.0
2008-03-24 12:20:00,99.66,99.69,99.5,99.69,17400.0,63.7214,63.7406,63.6191,63.7406,17400.0
2008-03-24 12:25:00,99.7,99.84,99.66,99.67,44700.0,63.7469,63.8365,63.7214,63.7278,44700.0
2008-03-24 12:30:00,99.66,99.86,99.64,99.82,25800.0,63.7214,63.8493,63.7086,63.8237,25800.0
2008-03-24 12:35:00,99.82,99.99,99.73,99.98,27300.0,63.8237,63.9324,63.7661,63.926,27300.0
2008-03-24 12:40:00,99.97,100.16,99.93,100.12,34600.0,63.9196,64.0411,63.894,64.0155,34600.0
2008-03-24 12:45:00,100.12,100.26,100.08,100.22,25100.0,64.0155,64.105,63.9899,64.0794,25100.0
2008-03-24 12:50:00,100.22,100.23,99.91,100.02,39700.0,64.0794,64.0858,63.8812,63.9516,39700.0
2008-03-24 12:55:00,100.02,100.1,99.98,100.04,17800.0,63.9516,64.0027,63.926,63.9643,17800.0
2008-03-24 13:00:00,100.01,100.25,100.0,100.25,24200.0,63.9452,64.0986,63.9388,64.0986,24200.0
2008-03-24 13:05:00,100.23,100.23,100.05,100.1,26300.0,64.0858,64.0858,63.9707,64.0027,26300.0
2008-03-24 13:10:00,100.1,100.21,100.03,100.2,25900.0,64.0027,64.073,63.9579,64.0666,25900.0
2008-03-24 13:15:00,100.15,100.23,100.11,100.16,22600.0,64.0347,64.0858,64.0091,64.0411,22600.0
2008-03-24 13:20:00,100.18,100.22,100.07,100.1,20100.0,64.0539,64.0794,63.9835,64.0027,20100.0
2008-03-24 13:25:00,100.1,100.25,100.07,100.17,17700.0,64.0027,64.0986,63.9835,64.0475,17700.0
2008-03-24 13:30:00,100.15,100.23,100.01,100.04,23600.0,64.0347,64.0858,63.9452,63.9643,23600.0
2008-03-24 13:35:00,100.01,100.04,99.93,99.94,25900.0,63.9452,63.9643,63.894,63.9004,25900.0
2008-03-24 13:40:00,99.95,100.03,99.9,99.91,18800.0,63.9068,63.9579,63.8748,63.8812,18800.0
2008-03-24 13:45:00,99.9,99.99,99.84,99.95,15900.0,63.8748,63.9324,63.8365,63.9068,15900.0
2008-03-24 13:50:00,99.96,99.97,99.82,99.84,19200.0,63.9132,63.9196,63.8237,63.8365,19200.0
2008-03-24 13:55:00,99.84,100.06,99.8,100.04,26500.0,63.8365,63.9771,63.8109,63.9643,26500.0
2008-03-24 14:00:00,100.06,100.06,99.64,99.71,39700.0,63.9771,63.9771,63.7086,63.7533,39700.0
2008-03-24 14:05:00,99.7,99.84,99.59,99.6,23600.0,63.7469,63.8365,63.6766,63.683,23600.0
2008-03-24 14:10:00,99.58,99.58,99.32,99.36,37600.0,63.6702,63.6702,63.504,63.5296,37600.0
2008-03-24 14:15:00,99.35,99.54,99.32,99.53,22700.0,63.5232,63.6446,63.504,63.6383,22700.0
2008-03-24 14:20:00,99.53,99.56,99.42,99.46,25100.0,63.6383,63.6574,63.5679,63.5935,25100.0
2008-03-24 14:25:00,99.47,99.57,99.4,99.54,29600.0,63.5999,63.6638,63.5551,63.6446,29600.0
2008-03-24 14:30:00,99.56,99.65,99.44,99.54,22400.0,63.6574,63.715,63.5807,63.6446,22400.0
2008-03-24 14:35:00,99.5,99.6,99.32,99.34,44200.0,63.6191,63.683,63.504,63.5168,44200.0
2008-03-24 14:40:00,99.35,99.49,99.24,99.41,38300.0,63.5232,63.6127,63.4528,63.5615,38300.0
2008-03-24 14:45:00,99.4,99.42,99.0,99.09,58900.0,63.5551,63.5679,63.2994,63.3569,58900.0
2008-03-24 14:50:00,99.08,99.12,98.8,99.11,47000.0,63.3505,63.3761,63.1715,63.3697,47000.0
2008-03-24 14:55:00,99.17,99.17,98.82,98.91,45200.0,63.4081,63.4081,63.1843,63.2418,45200.0
2008-03-24 15:00:00,98.9,99.07,98.86,99.0,85700.0,63.2354,63.3441,63.2099,63.2994,85700.0
2008-03-24 15:05:00,98.99,99.09,98.89,99.09,84500.0,63.293,63.3569,63.229,63.3569,84500.0
2008-03-24 15:10:00,99.08,99.47,99.06,99.46,48200.0,63.3505,63.5999,63.3377,63.5935,48200.0
2008-03-24 15:15:00,99.42,99.6,99.37,99.5,40600.0,63.5679,63.683,63.536,63.6191,40600.0
2008-03-24 15:20:00,99.5,99.51,99.18,99.18,48200.0,63.6191,63.6255,63.4145,63.4145,48200.0
2008-03-24 15:25:00,99.18,99.2,99.1,99.15,51300.0,63.4145,63.4273,63.3633,63.3953,51300.0
2008-03-24 15:30:00,99.14,99.32,98.86,99.31,114100.0,63.3889,63.504,63.2099,63.4976,114100.0
2008-03-24 15:35:00,99.31,99.37,99.18,99.23,104800.0,63.4976,63.536,63.4145,63.4464,104800.0
2008-03-24 15:40:00,99.25,99.36,99.07,99.11,82400.0,63.4592,63.5296,63.3441,63.3697,82400.0
2008-03-24 15:45:00,99.12,99.17,98.79,98.88,88800.0,63.3761,63.4081,63.1651,63.2227,88800.0
2008-03-24 15:50:00,98.91,98.99,98.76,98.86,153000.0,63.2418,63.293,63.1459,63.2099,153000.0
2008-03-24 15:55:00,98.86,99.14,98.83,99.06,163300.0,63.2099,63.3889,63.1907,63.3377,163300.0
2008-03-25 09:30:00,99.26,100.66,99.25,100.62,67800.0,63.4656,64.3608,63.4592,64.3352,67800.0
2008-03-25 09:35:00,100.59,100.71,100.01,100.38,97500.0,64.316,64.3927,63.9452,64.1817,97500.0
2008-03-25 09:40:00,100.4,100.99,100.32,100.76,98300.0,64.1945,64.5718,64.1434,64.4247,98300.0
2008-03-25 09:45:00,100.73,100.81,100.32,100.33,96200.0,64.4055,64.4567,64.1434,64.1498,96200.0
2008-03-25 09:50:00,100.33,100.73,100.15,100.43,126700.0,64.1498,64.4055,64.0347,64.2137,126700.0
2008-03-25 09:55:00,100.45,100.67,100.06,100.13,57400.0,64.2265,64.3672,63.9771,64.0219,57400.0
2008-03-25 10:00:00,100.08,100.51,99.87,100.46,41700.0,63.9899,64.2649,63.8556,64.2329,41700.0
2008-03-25 10:05:00,100.48,100.75,100.13,100.63,98800.0,64.2457,64.4183,64.0219,64.3416,98800.0
2008-03-25 10:10:00,100.67,101.28,100.67,101.08,155100.0,64.3672,64.7572,64.3672,64.6293,155100.0
2008-03-25 10:15:00,101.09,101.3,100.75,101.16,109400.0,64.6357,64.77,64.4183,64.6805,109400.0
2008-03-25 10:20:00,101.16,101.92,101.14,101.85,135800.0,64.6805,65.1664,64.6677,65.1216,135800.0
2008-03-25 10:25:00,101.83,101.84,101.3,101.32,133300.0,65.1088,65.1152,64.77,64.7828,133300.0
2008-03-25 10:30:00,101.3,101.39,100.66,100.74,127700.0,64.77,64.8275,64.3608,64.4119,127700.0
2008-03-25 10:35:00,100.74,100.75,100.54,100.6,55700.0,64.4119,64.4183,64.284,64.3224,55700.0
2008-03-25 10:40:00,100.63,100.92,100.51,100.73,78800.0,64.3416,64.527,64.2649,64.4055,78800.0
2008-03-25 10:45:00,100.7,101.4,100.7,101.4,40500.0,64.3863,64.8339,64.3863,64.8339,40500.0
2008-03-25 10:50:00,101.4,101.4,100.91,101.12,46400.0,64.8339,64.8339,64.5206,64.6549,46400.0
2008-03-25 10:55:00,101.08,101.3,101.02,101.27,24100.0,64.6293,64.77,64.5909,64.7508,24100.0
2008-03-25 11:00:00,101.28,101.55,101.18,101.55,43900.0,64.7572,64.9298,64.6932,64.9298,43900.0
2008-03-25 11:05:00,101.55,101.9,101.54,101.82,34800.0,64.9298,65.1536,64.9234,65.1025,34800.0
2008-03-25 11:10:00,101.83,101.98,101.67,101.98,34700.0,65.1088,65.2048,65.0065,65.2048,34700.0
2008-03-25 11:15:00,101.98,102.31,101.98,102.22,90300.0,65.2048,65.4158,65.2048,65.3582,90300.0
2008-03-25 11:20:00,102.22,102.38,102.16,102.25,68100.0,65.3582,65.4605,65.3198,65.3774,68100.0
2008-03-25 11:25:00,102.24,102.29,102.17,102.29,64000.0,65.371,65.403,65.3262,65.403,64000.0
2008-03-25 11:30:00,102.28,102.58,102.26,102.51,45500.0,65.3966,65.5884,65.3838,65.5436,45500.0
2008-03-25 11:35:00,102.51,102.59,102.42,102.51,30200.0,65.5436,65.5948,65.4861,65.5436,30200.0
2008-03-25 11:40:00,102.54,102.74,102.37,102.68,37400.0,65.5628,65.6907,65.4541,65.6523,37400.0
2008-03-25 11:45:00,102.64,102.84,102.6,102.6,66500.0,65.6267,65.7546,65.6012,65.6012,66500.0
2008-03-25 11:50:00,102.61,102.83,102.41,102.48,51800.0,65.6076,65.7482,65.4797,65.5244,51800.0
2008-03-25 11:55:00,102.47,102.58,102.45,102.55,47900.0,65.5181,65.5884,65.5053,65.5692,47900.0
2008-03-25 12:00:00,102.58,102.67,102.37,102.55,68000.0,65.5884,65.6459,65.4541,65.5692,68000.0
2008-03-25 12:05:00,102.55,102.69,102.46,102.64,36900.0,65.5692,65.6587,65.5117,65.6267,36900.0
2008-03-25 12:10:00,102.65,102.7,102.59,102.59,23400.0,65.6331,65.6651,65.5948,65.5948,23400.0
2008-03-25 12:15:00,102.59,102.78,102.56,102.76,36700.0,65.5948,65.7163,65.5756,65.7035,36700.0
2008-03-25 12:20:00,102.73,102.76,102.51,102.55,36600.0,65.6843,65.7035,65.5436,65.5692,36600.0
2008-03-25 12:25:00,102.55,102.76,102.51,102.75,28800.0,65.5692,65.7035,65.5436,65.6971,28800.0
2008-03-25 12:30:00,102.74,102.79,102.64,102.67,29400.0,65.6907,65.7227,65.6267,65.6459,29400.0
2008-03-25 12:35:00,102.69,102.72,102.6,102.66,30700.0,65.6587,65.6779,65.6012,65.6395,30700.0
2008-03-25 12:40:00,102.66,102.69,102.6,102.6,20700.0,65.6395,65.6587,65.6012,65.6012,20700.0
2008-03-25 12:45:00,102.59,102.73,102.54,102.7,24100.0,65.5948,65.6843,65.5628,65.6651,24100.0
2008-03-25 12:50:00,102.72,102.75,102.55,102.55,32300.0,65.6779,65.6971,65.5692,65.5692,32300.0
2008-03-25 12:55:00,102.55,102.56,102.48,102.56,30400.0,65.5692,65.5756,65.5244,65.5756,30400.0
2008-03-25 13:00:00,102.54,102.8,102.51,102.56,34600.0,65.5628,65.7291,65.5436,65.5756,34600.0
2008-03-25 13:05:00,102.57,102.57,102.32,102.39,28600.0,65.582,65.582,65.4221,65.4669,28600.0
2008-03-25 13:10:00,102.38,102.58,102.32,102.52,25800.0,65.4605,65.5884,65.4221,65.55,25800.0
2008-03-25 13:15:00,102.5,102.53,102.3,102.45,28800.0,65.5372,65.5564,65.4094,65.5053,28800.0
2008-03-25 13:20:00,102.45,102.62,102.36,102.36,28600.0,65.5053,65.614,65.4477,65.4477,28600.0
2008-03-25 13:25:00,102.35,102.79,102.32,102.74,26200.0,65.4413,65.7227,65.4221,65.6907,26200.0
2008-03-25 13:30:00,102.79,102.88,102.58,102.64,38200.0,65.7227,65.7802,65.5884,65.6267,38200.0
2008-03-25 13:35:00,102.59,102.75,102.45,102.49,23100.0,65.5948,65.6971,65.5053,65.5308,23100.0
2008-03-25 13:40:00,102.53,102.66,102.52,102.65,23400.0,65.5564,65.6395,65.55,65.6331,23400.0
2008-03-25 13:45:00,102.64,102.72,102.56,102.64,27100.0,65.6267,65.6779,65.5756,65.6267,27100.0
2008-03-25 13:50:00,102.63,102.67,102.43,102.43,25100.0,65.6204,65.6459,65.4925,65.4925,25100.0
2008-03-25 13:55:00,102.46,102.8,102.46,102.6,51600.0,65.5117,65.7291,65.5117,65.6012,51600.0
2008-03-25 14:00:00,102.6,102.82,102.57,102.76,61100.0,65.6012,65.7418,65.582,65.7035,61100.0
2008-03-25 14:05:00,102.78,102.92,102.78,102.84,62000.0,65.7163,65.8058,65.7163,65.7546,62000.0
2008-03-25 14:10:00,102.85,102.9,102.76,102.83,44300.0,65.761,65.793,65.7035,65.7482,44300.0
2008-03-25 14:15:00,102.82,102.83,102.69,102.79,69600.0,65.7418,65.7482,65.6587,65.7227,69600.0
2008-03-25 14:20:00,102.79,102.99,102.71,102.96,52700.0,65.7227,65.8505,65.6715,65.8314,52700.0
2008-03-25 14:25:00,102.98,102.99,102.77,102.87,43200.0,65.8441,65.8505,65.7099,65.7738,43200.0
2008-03-25 14:30:00,102.87,102.87,102.55,102.58,42800.0,65.7738,65.7738,65.5692,65.5884,42800.0
2008-03-25 14:35:00,102.58,102.69,102.52,102.6,24000.0,65.5884,65.6587,65.55,65.6012,24000.0
2008-03-25 14:40:00,102.61,102.7,102.5,102.54,22800.0,65.6076,65.6651,65.5372,65.5628,22800.0
2008-03-25 14:45:00,102.58,102.95,102.56,102.95,38800.0,65.5884,65.825,65.5756,65.825,38800.0
2008-03-25 14:50:00,102.95,103.18,102.87,103.15,71400.0,65.825,65.972,65.7738,65.9528,71400.0
2008-03-25 14:55:00,103.15,103.17,102.92,102.97,27700.0,65.9528,65.9656,65.8058,65.8377,27700.0
2008-03-25 15:00:00,102.96,103.06,102.95,103.0,32500.0,65.8314,65.8953,65.825,65.8569,32500.0
2008-03-25 15:05:00,103.03,103.11,102.9,103.02,46700.0,65.8761,65.9273,65.793,65.8697,46700.0
2008-03-25 15:10:00,103.02,103.03,102.8,102.96,58600.0,65.8697,65.8761,65.7291,65.8314,58600.0
2008-03-25 15:15:00,102.96,103.05,102.84,102.97,60100.0,65.8314,65.8889,65.7546,65.8377,60100.0
2008-03-25 15:20:00,102.97,103.06,102.82,102.95,52700.0,65.8377,65.8953,65.7418,65.825,52700.0
2008-03-25 15:25:00,102.92,103.06,102.85,102.98,61900.0,65.8058,65.8953,65.761,65.8441,61900.0
2008-03-25 15:30:00,102.99,103.05,102.9,102.95,91200.0,65.8505,65.8889,65.793,65.825,91200.0
2008-03-25 15:35:00,102.96,103.11,102.88,103.09,121500.0,65.8314,65.9273,65.7802,65.9145,121500.0
2008-03-25 15:40:00,103.09,103.31,102.97,103.2,138400.0,65.9145,66.0551,65.8377,65.9848,138400.0
2008-03-25 15:45:00,103.2,103.25,103.06,103.17,186600.0,65.9848,66.0168,65.8953,65.9656,186600.0
2008-03-25 15:50:00,103.17,103.25,102.88,103.02,194700.0,65.9656,66.0168,65.7802,65.8697,194700.0
2008-03-25 15:55:00,103.0,103.16,102.95,103.01,150000.0,65.8569,65.9592,65.825,65.8633,150000.0
2008-03-26 09:30:00,103.1,104.85,103.1,104.82,138500.0,65.9209,67.0398,65.9209,67.0206,138500.0
2008-03-26 09:35:00,104.82,105.28,104.43,105.11,106800.0,67.0206,67.3147,66.7713,67.206,106800.0
2008-03-26 09:40:00,105.04,105.44,104.92,105.32,95200.0,67.1613,67.417,67.0846,67.3403,95200.0
2008-03-26 09:45:00,105.28,105.75,105.2,105.64,103000.0,67.3147,67.6152,67.2636,67.5449,103000.0
2008-03-26 09:50:00,105.61,106.0,105.56,105.65,121300.0,67.5257,67.7751,67.4938,67.5513,121300.0
2008-03-26 09:55:00,105.7,106.24,105.41,106.19,172600.0,67.5833,67.9285,67.3979,67.8966,172600.0
2008-03-26 10:00:00,106.2,106.39,106.01,106.38,138100.0,67.903,68.0245,67.7815,68.0181,138100.0
2008-03-26 10:05:00,106.35,107.31,106.35,107.07,198500.0,67.9989,68.6127,67.9989,68.4592,198500.0
2008-03-26 10:10:00,107.04,107.2,106.74,107.05,114500.0,68.4401,68.5424,68.2482,68.4464,114500.0
2008-03-26 10:15:00,107.05,107.13,106.5,106.56,63300.0,68.4464,68.4976,68.0948,68.1331,63300.0
2008-03-26 10:20:00,106.54,106.93,106.43,106.43,74800.0,68.1204,68.3697,68.05,68.05,74800.0
2008-03-26 10:25:00,106.41,106.45,106.12,106.45,87500.0,68.0372,68.0628,67.8518,68.0628,87500.0
2008-03-26 10:30:00,106.46,107.0,106.4,106.9,106500.0,68.0692,68.4145,68.0308,68.3505,106500.0
2008-03-26 10:35:00,106.9,107.65,106.8,107.49,101600.0,68.3505,68.8301,68.2866,68.7278,101600.0
2008-03-26 10:40:00,107.51,107.55,107.0,107.34,94900.0,68.7406,68.7661,68.4145,68.6319,94900.0
2008-03-26 10:45:00,107.34,107.38,106.61,106.78,81300.0,68.6319,68.6574,68.1651,68.2738,81300.0
2008-03-26 10:50:00,106.76,107.28,106.76,107.26,45900.0,68.261,68.5935,68.261,68.5807,45900.0
2008-03-26 10:55:00,107.26,107.35,107.14,107.17,40600.0,68.5807,68.6383,68.504,68.5232,40600.0
2008-03-26 11:00:00,107.19,107.21,106.77,106.8,72200.0,68.536,68.5488,68.2674,68.2866,72200.0
2008-03-26 11:05:00,106.83,107.3,106.83,107.3,108200.0,68.3058,68.6063,68.3058,68.6063,108200.0
2008-03-26 11:10:00,107.3,107.39,107.21,107.35,57300.0,68.6063,68.6638,68.5488,68.6383,57300.0
2008-03-26 11:15:00,107.34,107.59,107.28,107.51,85200.0,68.6319,68.7917,68.5935,68.7406,85200.0
2008-03-26 11:20:00,107.53,107.55,107.35,107.5,63900.0,68.7534,68.7661,68.6383,68.7342,63900.0
2008-03-26 11:25:00,107.48,108.13,107.48,108.11,143600.0,68.7214,69.137,68.7214,69.1242,143600.0
2008-03-26 11:30:00,108.11,108.12,107.75,107.77,65700.0,69.1242,69.1306,68.894,68.9068,65700.0
2008-03-26 11:35:00,107.79,107.9,107.66,107.69,29600.0,68.9196,68.9899,68.8365,68.8557,29600.0
2008-03-26 11:40:00,107.73,107.83,107.5,107.77,55600.0,68.8812,68.9452,68.7342,68.9068,55600.0
2008-03-26 11:45:00,107.81,108.0,107.63,107.67,66200.0,68.9324,69.0539,68.8173,68.8429,66200.0
2008-03-26 11:50:00,107.68,107.69,107.5,107.6,70900.0,68.8493,68.8557,68.7342,68.7981,70900.0
2008-03-26 11:55:00,107.6,107.75,107.58,107.65,35400.0,68.7981,68.894,68.7853,68.8301,35400.0
2008-03-26 12:00:00,107.65,107.78,107.57,107.6,55900.0,68.8301,68.9132,68.7789,68.7981,55900.0
2008-03-26 12:05:00,107.6,107.69,107.52,107.58,68600.0,68.7981,68.8557,68.747,68.7853,68600.0
2008-03-26 12:10:00,107.63,107.65,107.15,107.15,48500.0,68.8173,68.8301,68.5104,68.5104,48500.0
2008-03-26 12:15:00,107.18,107.24,107.02,107.06,24500.0,68.5296,68.5679,68.4273,68.4528,24500.0
2008-03-26 12:20:00,107.05,107.05,106.81,107.02,42800.0,68.4464,68.4464,68.293,68.4273,42800.0
2008-03-26 12:25:00,107.02,107.26,106.95,107.16,49600.0,68.4273,68.5807,68.3825,68.5168,49600.0
2008-03-26 12:30:00,107.12,107.12,107.0,107.04,12500.0,68.4912,68.4912,68.4145,68.4401,12500.0
2008-03-26 12:35:00,107.03,107.04,106.92,107.0,30800.0,68.4337,68.4401,68.3633,68.4145,30800.0
2008-03-26 12:40:00,107.0,107.17,106.9,106.95,37200.0,68.4145,68.5232,68.3505,68.3825,37200.0
2008-03-26 12:45:00,107.01,107.35,106.98,107.31,38200.0,68.4209,68.6383,68.4017,68.6127,38200.0
2008-03-26 12:50:00,107.29,107.42,107.1,107.27,83800.0,68.5999,68.683,68.4784,68.5871,83800.0
2008-03-26 12:55:00,107.27,107.41,107.0,107.24,60500.0,68.5871,68.6766,68.4145,68.5679,60500.0
2008-03-26 13:00:00,107.26,107.28,107.04,107.15,23700.0,68.5807,68.5935,68.4401,68.5104,23700.0
2008-03-26 13:05:00,107.15,107.29,107.02,107.25,50200.0,68.5104,68.5999,68.4273,68.5743,50200.0
2008-03-26 13:10:00,107.27,107.52,107.15,107.37,54700.0,68.5871,68.747,68.5104,68.6511,54700.0
2008-03-26 13:15:00,107.37,107.55,107.34,107.41,54000.0,68.6511,68.7661,68.6319,68.6766,54000.0
2008-03-26 13:20:00,107.43,107.46,107.28,107.28,28300.0,68.6894,68.7086,68.5935,68.5935,28300.0
2008-03-26 13:25:00,107.29,107.35,107.22,107.3,21000.0,68.5999,68.6383,68.5551,68.6063,21000.0
2008-03-26 13:30:00,107.31,107.31,107.04,107.21,27700.0,68.6127,68.6127,68.4401,68.5488,27700.0
2008-03-26 13:35:00,107.21,107.31,107.1,107.15,22600.0,68.5488,68.6127,68.4784,68.5104,22600.0
2008-03-26 13:40:00,107.15,107.3,107.11,107.14,34900.0,68.5104,68.6063,68.4848,68.504,34900.0
2008-03-26 13:45:00,107.14,107.17,107.04,107.06,45200.0,68.504,68.5232,68.4401,68.4528,45200.0
2008-03-26 13:50:00,107.06,107.23,107.04,107.18,48000.0,68.4528,68.5615,68.4401,68.5296,48000.0
2008-03-26 13:55:00,107.16,107.25,107.11,107.24,56100.0,68.5168,68.5743,68.4848,68.5679,56100.0
2008-03-26 14:00:00,107.25,107.38,107.16,107.18,31700.0,68.5743,68.6574,68.5168,68.5296,31700.0
2008-03-26 14:05:00,107.16,107.28,107.08,107.27,66600.0,68.5168,68.5935,68.4656,68.5871,66600.0
2008-03-26 14:10:00,107.26,107.6,107.23,107.58,127600.0,68.5807,68.7981,68.5615,68.7853,127600.0
2008-03-26 14:15:00,107.59,107.59,107.4,107.43,61300.0,68.7917,68.7917,68.6702,68.6894,61300.0
2008-03-26 14:20:00,107.44,107.55,107.3,107.44,57700.0,68.6958,68.7661,68.6063,68.6958,57700.0
2008-03-26 14:25:00,107.45,107.75,107.44,107.59,76800.0,68.7022,68.894,68.6958,68.7917,76800.0
2008-03-26 14:30:00,107.59,107.8,107.53,107.72,28900.0,68.7917,68.926,68.7534,68.8748,28900.0
2008-03-26 14:35:00,107.72,107.77,107.34,107.35,42700.0,68.8748,68.9068,68.6319,68.6383,42700.0
2008-03-26 14:40:00,107.35,107.5,107.14,107.49,108600.0,68.6383,68.7342,68.504,68.7278,108600.0
2008-03-26 14:45:00,107.49,107.71,107.49,107.59,42400.0,68.7278,68.8684,68.7278,68.7917,42400.0
2008-03-26 14:50:00,107.6,107.66,107.38,107.43,31200.0,68.7981,68.8365,68.6574,68.6894,31200.0
2008-03-26 14:55:00,107.45,107.8,107.32,107.8,75400.0,68.7022,68.926,68.6191,68.926,75400.0
2008-03-26 15:00:00,107.8,107.85,107.41,107.66,78300.0,68.926,68.958,68.6766,68.8365,78300.0
2008-03-26 15:05:00,107.66,107.72,107.55,107.7,46900.0,68.8365,68.8748,68.7661,68.8621,46900.0
2008-03-26 15:10:00,107.69,107.72,107.4,107.42,61400.0,68.8557,68.8748,68.6702,68.683,61400.0
2008-03-26 15:15:00,107.45,107.48,107.3,107.35,54300.0,68.7022,68.7214,68.6063,68.6383,54300.0
2008-03-26 15:20:00,107.36,107.5,107.12,107.5,77400.0,68.6447,68.7342,68.4912,68.7342,77400.0
2008-03-26 15:25:00,107.47,107.6,107.12,107.29,78900.0,68.715,68.7981,68.4912,68.5999,78900.0
2008-03-26 15:30:00,107.29,107.35,107.11,107.16,74000.0,68.5999,68.6383,68.4848,68.5168,74000.0
2008-03-26 15:35:00,107.16,107.43,107.13,107.2,153500.0,68.5168,68.6894,68.4976,68.5424,153500.0
2008-03-26 15:40:00,107.2,107.41,107.18,107.41,82800.0,68.5424,68.6766,68.5296,68.6766,82800.0
2008-03-26 15:45:00,107.4,107.57,107.27,107.57,152000.0,68.6702,68.7789,68.5871,68.7789,152000.0
2008-03-26 15:50:00,107.57,107.7,107.2,107.28,177200.0,68.7789,68.8621,68.5424,68.5935,177200.0
2008-03-26 15:55:00,107.29,107.57,107.29,107.45,148900.0,68.5999,68.7789,68.5999,68.7022,148900.0
2008-03-27 09:30:00,107.39,107.39,106.66,106.85,93200.0,68.6638,68.6638,68.1971,68.3186,93200.0
2008-03-27 09:35:00,106.89,107.02,106.02,106.94,111700.0,68.3441,68.4273,67.7879,68.3761,111700.0
2008-03-27 09:40:00,106.94,107.0,106.49,106.9,88400.0,68.3761,68.4145,68.0884,68.3505,88400.0
2008-03-27 09:45:00,106.9,107.38,106.76,107.16,108800.0,68.3505,68.6574,68.261,68.5168,108800.0
2008-03-27 09:50:00,107.22,107.75,107.15,107.6,142700.0,68.5551,68.894,68.5104,68.7981,142700.0
2008-03-27 09:55:00,107.61,108.1,107.47,107.54,132000.0,68.8045,69.1178,68.715,68.7597,132000.0
2008-03-27 10:00:00,107.51,107.53,107.04,107.06,105000.0,68.7406,68.7534,68.4401,68.4528,105000.0
2008-03-27 10:05:00,107.07,107.85,107.07,107.35,119600.0,68.4592,68.958,68.4592,68.6383,119600.0
2008-03-27 10:10:00,107.3,107.42,107.0,107.37,47600.0,68.6063,68.683,68.4145,68.6511,47600.0
2008-03-27 10:15:00,107.37,107.51,106.84,106.93,64100.0,68.6511,68.7406,68.3122,68.3697,64100.0
2008-03-27 10:20:00,106.9,106.94,106.4,106.42,54900.0,68.3505,68.3761,68.0308,68.0436,54900.0
2008-03-27 10:25:00,106.4,106.67,106.23,106.23,64100.0,68.0308,68.2035,67.9222,67.9222,64100.0
2008-03-27 10:30:00,106.27,106.54,106.0,106.19,148400.0,67.9477,68.1204,67.7751,67.8966,148400.0
2008-03-27 10:35:00,106.2,106.57,106.0,106.0,53500.0,67.903,68.1395,67.7751,67.7751,53500.0
2008-03-27 10:40:00,106.0,106.0,105.5,105.58,85200.0,67.7751,67.7751,67.4554,67.5065,85200.0
2008-03-27 10:45:00,105.61,105.85,105.43,105.55,96300.0,67.5257,67.6792,67.4106,67.4874,96300.0
2008-03-27 10:50:00,105.48,105.86,105.26,105.7,61900.0,67.4426,67.6856,67.3019,67.5833,61900.0
2008-03-27 10:55:00,105.7,106.36,105.69,106.2,47400.0,67.5833,68.0053,67.5769,67.903,47400.0
2008-03-27 11:00:00,106.21,106.58,106.2,106.48,42600.0,67.9094,68.1459,67.903,68.082,42600.0
2008-03-27 11:05:00,106.49,106.53,106.32,106.46,58000.0,68.0884,68.114,67.9797,68.0692,58000.0
2008-03-27 11:10:00,106.48,106.67,106.42,106.44,30500.0,68.082,68.2035,68.0436,68.0564,30500.0
2008-03-27 11:15:00,106.42,106.85,106.42,106.83,27200.0,68.0436,68.3186,68.0436,68.3058,27200.0
2008-03-27 11:20:00,106.85,107.07,106.85,106.89,45200.0,68.3186,68.4592,68.3186,68.3441,45200.0
2008-03-27 11:25:00,106.89,107.34,106.89,107.2,31900.0,68.3441,68.6319,68.3441,68.5424,31900.0
2008-03-27 11:30:00,107.2,107.36,107.1,107.22,52900.0,68.5424,68.6447,68.4784,68.5551,52900.0
2008-03-27 11:35:00,107.24,107.46,107.19,107.33,67400.0,68.5679,68.7086,68.536,68.6255,67400.0
2008-03-27 11:40:00,107.33,107.84,107.3,107.83,93700.0,68.6255,68.9516,68.6063,68.9452,93700.0
2008-03-27 11:45:00,107.8,107.85,107.61,107.74,46200.0,68.926,68.958,68.8045,68.8876,46200.0
2008-03-27 11:50:00,107.74,107.74,107.46,107.54,21100.0,68.8876,68.8876,68.7086,68.7597,21100.0
2008-03-27 11:55:00,107.53,107.63,107.42,107.58,16600.0,68.7534,68.8173,68.683,68.7853,16600.0
2008-03-27 12:00:00,107.58,107.6,107.18,107.18,29900.0,68.7853,68.7981,68.5296,68.5296,29900.0
2008-03-27 12:05:00,107.2,107.2,106.95,107.02,35600.0,68.5424,68.5424,68.3825,68.4273,35600.0
2008-03-27 12:10:00,107.01,107.26,106.93,107.18,20400.0,68.4209,68.5807,68.3697,68.5296,20400.0
2008-03-27 12:15:00,107.18,107.24,107.07,107.1,16200.0,68.5296,68.5679,68.4592,68.4784,16200.0
2008-03-27 12:20:00,107.12,107.37,107.09,107.28,24100.0,68.4912,68.6511,68.472,68.5935,24100.0
2008-03-27 12:25:00,107.33,107.75,107.28,107.74,25300.0,68.6255,68.894,68.5935,68.8876,25300.0
2008-03-27 12:30:00,107.7,107.75,107.51,107.59,33000.0,68.8621,68.894,68.7406,68.7917,33000.0
2008-03-27 12:35:00,107.58,107.74,107.52,107.52,27800.0,68.7853,68.8876,68.747,68.747,27800.0
2008-03-27 12:40:00,107.52,107.56,107.43,107.49,25000.0,68.747,68.7725,68.6894,68.7278,25000.0
2008-03-27 12:45:00,107.5,107.64,107.42,107.5,18300.0,68.7342,68.8237,68.683,68.7342,18300.0
2008-03-27 12:50:00,107.5,107.64,107.4,107.57,20600.0,68.7342,68.8237,68.6702,68.7789,20600.0
2008-03-27 12:55:00,107.6,107.71,107.48,107.68,21200.0,68.7981,68.8684,68.7214,68.8493,21200.0
2008-03-27 13:00:00,107.69,107.72,107.56,107.57,13800.0,68.8557,68.8748,68.7725,68.7789,13800.0
2008-03-27 13:05:00,107.56,107.65,107.36,107.37,35600.0,68.7725,68.8301,68.6447,68.6511,35600.0
2008-03-27 13:10:00,107.35,107.48,107.25,107.48,24300.0,68.6383,68.7214,68.5743,68.7214,24300.0
2008-03-27 13:15:00,107.48,107.54,107.32,107.32,13600.0,68.7214,68.7597,68.6191,68.6191,13600.0
2008-03-27 13:20:00,107.32,107.47,107.2,107.43,40800.0,68.6191,68.715,68.5424,68.6894,40800.0
2008-03-27 13:25:00,107.46,107.49,107.41,107.44,23400.0,68.7086,68.7278,68.6766,68.6958,23400.0
2008-03-27 13:30:00,107.46,107.48,107.12,107.16,52500.0,68.7086,68.7214,68.4912,68.5168,52500.0
2008-03-27 13:35:00,107.15,107.17,106.81,106.9,52500.0,68.5104,68.5232,68.293,68.3505,52500.0
2008-03-27 13:40:00,106.89,106.92,106.5,106.71,66300.0,68.3441,68.3633,68.0948,68.2291,66300.0
2008-03-27 13:45:00,106.68,106.9,106.64,106.82,21300.0,68.2099,68.3505,68.1843,68.2994,21300.0
2008-03-27 13:50:00,106.83,106.98,106.67,106.96,31300.0,68.3058,68.4017,68.2035,68.3889,31300.0
2008-03-27 13:55:00,106.98,106.98,106.69,106.77,21000.0,68.4017,68.4017,68.2163,68.2674,21000.0
2008-03-27 14:00:00,106.72,106.75,106.45,106.5,24700.0,68.2355,68.2546,68.0628,68.0948,24700.0
2008-03-27 14:05:00,106.49,106.67,106.37,106.56,58000.0,68.0884,68.2035,68.0117,68.1331,58000.0
2008-03-27 14:10:00,106.53,106.63,106.52,106.57,14000.0,68.114,68.1779,68.1076,68.1395,14000.0
2008-03-27 14:15:00,106.59,106.85,106.36,106.58,28900.0,68.1523,68.3186,68.0053,68.1459,28900.0
2008-03-27 14:20:00,106.56,106.64,106.25,106.42,122600.0,68.1331,68.1843,67.9349,68.0436,122600.0
2008-03-27 14:25:00,106.43,106.47,106.11,106.12,39500.0,68.05,68.0756,67.8454,67.8518,39500.0
2008-03-27 14:30:00,106.12,106.56,106.1,106.55,53200.0,67.8518,68.1331,67.839,68.1268,53200.0
2008-03-27 14:35:00,106.54,106.7,106.39,106.55,41500.0,68.1204,68.2227,68.0245,68.1268,41500.0
2008-03-27 14:40:00,106.55,106.7,106.29,106.33,23800.0,68.1268,68.2227,67.9605,67.9861,23800.0
2008-03-27 14:45:00,106.35,106.62,106.28,106.49,18500.0,67.9989,68.1715,67.9541,68.0884,18500.0
2008-03-27 14:50:00,106.51,106.7,106.3,106.35,22500.0,68.1012,68.2227,67.9669,67.9989,22500.0
2008-03-27 14:55:00,106.36,106.41,106.1,106.19,39800.0,68.0053,68.0372,67.839,67.8966,39800.0
2008-03-27 15:00:00,106.16,106.18,105.91,106.02,72500.0,67.8774,67.8902,67.7175,67.7879,72500.0
2008-03-27 15:05:00,106.01,106.02,105.79,105.84,75300.0,67.7815,67.7879,67.6408,67.6728,75300.0
2008-03-27 15:10:00,105.82,106.0,105.63,105.96,61400.0,67.66,67.7751,67.5385,67.7495,61400.0
2008-03-27 15:15:00,106.0,106.0,105.66,105.83,135400.0,67.7751,67.7751,67.5577,67.6664,135400.0
2008-03-27 15:20:00,105.83,105.86,105.55,105.7,103900.0,67.6664,67.6856,67.4874,67.5833,103900.0
2008-03-27 15:25:00,105.71,105.95,105.6,105.77,109300.0,67.5897,67.7431,67.5193,67.628,109300.0
2008-03-27 15:30:00,105.81,106.1,105.76,105.9,60100.0,67.6536,67.839,67.6216,67.7112,60100.0
2008-03-27 15:35:00,105.9,105.97,105.1,105.14,80900.0,67.7112,67.7559,67.1996,67.2252,80900.0
2008-03-27 15:40:00,105.13,105.65,105.1,105.41,115000.0,67.2188,67.5513,67.1996,67.3979,115000.0
2008-03-27 15:45:00,105.39,105.44,105.13,105.21,67100.0,67.3851,67.417,67.2188,67.27,67100.0
2008-03-27 15:50:00,105.23,105.43,105.11,105.39,69000.0,67.2828,67.4106,67.206,67.3851,69000.0
2008-03-27 15:55:00,105.39,105.55,105.26,105.35,117500.0,67.3851,67.4874,67.3019,67.3595,117500.0
2008-03-28 09:30:00,105.94,105.94,104.5,104.58,79800.0,67.7367,67.7367,66.816,66.8672,79800.0
2008-03-28 09:35:00,104.59,106.7,104.55,106.67,70400.0,66.8736,68.2227,66.848,68.2035,70400.0
2008-03-28 09:40:00,106.67,106.95,106.2,106.6,89000.0,68.2035,68.3825,67.903,68.1587,89000.0
2008-03-28 09:45:00,106.73,106.73,105.77,105.81,63000.0,68.2418,68.2418,67.628,67.6536,63000.0
2008-03-28 09:50:00,105.82,106.71,105.82,106.7,59400.0,67.66,68.2291,67.66,68.2227,59400.0
2008-03-28 09:55:00,106.71,107.33,106.57,106.98,83800.0,68.2291,68.6255,68.1395,68.4017,83800.0
2008-03-28 10:00:00,106.99,107.18,106.73,106.75,135900.0,68.4081,68.5296,68.2418,68.2546,135900.0
2008-03-28 10:05:00,106.75,106.81,106.24,106.31,95400.0,68.2546,68.293,67.9285,67.9733,95400.0
2008-03-28 10:10:00,106.31,106.6,106.04,106.32,141100.0,67.9733,68.1587,67.8007,67.9797,141100.0
2008-03-28 10:15:00,106.35,106.39,106.13,106.23,92200.0,67.9989,68.0245,67.8582,67.9222,92200.0
2008-03-28 10:20:00,106.18,106.63,106.18,106.5,88800.0,67.8902,68.1779,67.8902,68.0948,88800.0
2008-03-28 10:25:00,106.5,106.56,106.16,106.4,257500.0,68.0948,68.1331,67.8774,68.0308,257500.0
2008-03-28 10:30:00,106.4,106.48,106.15,106.35,52600.0,68.0308,68.082,67.871,67.9989,52600.0
2008-03-28 10:35:00,106.31,106.35,105.7,105.75,93900.0,67.9733,67.9989,67.5833,67.6152,93900.0
2008-03-28 10:40:00,105.75,106.28,105.5,106.25,110700.0,67.6152,67.9541,67.4554,67.9349,110700.0
2008-03-28 10:45:00,106.24,106.26,106.07,106.17,73400.0,67.9285,67.9413,67.8198,67.8838,73400.0
2008-03-28 10:50:00,106.17,106.3,106.12,106.3,42400.0,67.8838,67.9669,67.8518,67.9669,42400.0
2008-03-28 10:55:00,106.26,106.5,106.01,106.23,61500.0,67.9413,68.0948,67.7815,67.9222,61500.0
2008-03-28 11:00:00,106.24,106.24,106.04,106.1,29500.0,67.9285,67.9285,67.8007,67.839,29500.0
2008-03-28 11:05:00,106.14,106.25,106.11,106.17,31900.0,67.8646,67.9349,67.8454,67.8838,31900.0
2008-03-28 11:10:00,106.18,106.3,106.14,106.25,63600.0,67.8902,67.9669,67.8646,67.9349,63600.0
2008-03-28 11:15:00,106.25,106.25,105.96,106.06,54800.0,67.9349,67.9349,67.7495,67.8135,54800.0
2008-03-28 11:20:00,106.03,106.15,105.97,106.12,50600.0,67.7943,67.871,67.7559,67.8518,50600.0
2008-03-28 11:25:00,106.14,106.3,106.12,106.22,16800.0,67.8646,67.9669,67.8518,67.9158,16800.0
2008-03-28 11:30:00,106.25,106.45,106.24,106.39,46300.0,67.9349,68.0628,67.9285,68.0245,46300.0
2008-03-28 11:35:00,106.39,106.45,106.24,106.28,43600.0,68.0245,68.0628,67.9285,67.9541,43600.0
2008-03-28 11:40:00,106.28,106.41,106.19,106.27,63300.0,67.9541,68.0372,67.8966,67.9477,63300.0
2008-03-28 11:45:00,106.28,106.38,106.25,106.3,76800.0,67.9541,68.0181,67.9349,67.9669,76800.0
2008-03-28 11:50:00,106.3,106.32,106.12,106.24,72100.0,67.9669,67.9797,67.8518,67.9285,72100.0
2008-03-28 11:55:00,106.25,106.25,105.66,105.71,85900.0,67.9349,67.9349,67.5577,67.5897,85900.0
2008-03-28 12:00:00,105.71,105.71,105.4,105.51,64200.0,67.5897,67.5897,67.3915,67.4618,64200.0
2008-03-28 12:05:00,105.52,105.82,105.5,105.6,68100.0,67.4682,67.66,67.4554,67.5193,68100.0
2008-03-28 12:10:00,105.61,105.61,105.11,105.49,147200.0,67.5257,67.5257,67.206,67.449,147200.0
2008-03-28 12:15:00,105.51,105.66,105.4,105.49,77500.0,67.4618,67.5577,67.3915,67.449,77500.0
2008-03-28 12:20:00,105.5,105.62,105.42,105.47,44700.0,67.4554,67.5321,67.4042,67.4362,44700.0
2008-03-28 12:25:00,105.48,105.66,105.44,105.62,21900.0,67.4426,67.5577,67.417,67.5321,21900.0
2008-03-28 12:30:00,105.65,106.0,105.63,105.95,56100.0,67.5513,67.7751,67.5385,67.7431,56100.0
2008-03-28 12:35:00,105.94,105.96,105.8,105.86,34600.0,67.7367,67.7495,67.6472,67.6856,34600.0
2008-03-28 12:40:00,105.84,105.85,105.14,105.19,63400.0,67.6728,67.6792,67.2252,67.2572,63400.0
2008-03-28 12:45:00,105.21,105.25,104.97,105.07,49900.0,67.27,67.2956,67.1165,67.1805,49900.0
2008-03-28 12:50:00,105.08,105.18,104.8,104.8,79100.0,67.1869,67.2508,67.0078,67.0078,79100.0
2008-03-28 12:55:00,104.8,105.14,104.77,105.01,42600.0,67.0078,67.2252,66.9886,67.1421,42600.0
2008-03-28 13:00:00,105.01,105.4,104.98,105.08,49000.0,67.1421,67.3915,67.1229,67.1869,49000.0
2008-03-28 13:05:00,105.1,105.11,104.75,104.88,90400.0,67.1996,67.206,66.9759,67.059,90400.0
2008-03-28 13:10:00,104.85,105.15,104.85,105.15,23000.0,67.0398,67.2316,67.0398,67.2316,23000.0
2008-03-28 13:15:00,105.15,105.15,104.95,105.05,36800.0,67.2316,67.2316,67.1037,67.1677,36800.0
2008-03-28 13:20:00,105.05,105.17,104.75,104.89,52300.0,67.1677,67.2444,66.9759,67.0654,52300.0
2008-03-28 13:25:00,104.92,105.11,104.82,105.1,21300.0,67.0846,67.206,67.0206,67.1996,21300.0
2008-03-28 13:30:00,105.12,105.12,105.0,105.01,29400.0,67.2124,67.2124,67.1357,67.1421,29400.0
2008-03-28 13:35:00,105.0,105.16,104.81,105.0,53800.0,67.1357,67.238,67.0142,67.1357,53800.0
2008-03-28 13:40:00,105.0,105.07,104.88,104.92,55000.0,67.1357,67.1805,67.059,67.0846,55000.0
2008-03-28 13:45:00,104.92,105.08,104.79,104.88,34000.0,67.0846,67.1869,67.0014,67.059,34000.0
2008-03-28 13:50:00,104.88,104.94,104.56,104.77,53300.0,67.059,67.0973,66.8544,66.9886,53300.0
2008-03-28 13:55:00,104.78,104.81,104.33,104.58,111000.0,66.995,67.0142,66.7073,66.8672,111000.0
2008-03-28 14:00:00,104.58,104.61,104.42,104.54,67600.0,66.8672,66.8863,66.7649,66.8416,67600.0
2008-03-28 14:05:00,104.52,104.56,104.14,104.32,140200.0,66.8288,66.8544,66.5858,66.7009,140200.0
2008-03-28 14:10:00,104.32,104.53,104.14,104.52,48200.0,66.7009,66.8352,66.5858,66.8288,48200.0
2008-03-28 14:15:00,104.52,104.61,104.34,104.44,53400.0,66.8288,66.8863,66.7137,66.7776,53400.0
2008-03-28 14:20:00,104.44,104.51,104.12,104.44,77400.0,66.7776,66.8224,66.573,66.7776,77400.0
2008-03-28 14:25:00,104.45,104.51,104.19,104.26,77900.0,66.784,66.8224,66.6178,66.6626,77900.0
2008-03-28 14:30:00,104.26,104.38,104.1,104.13,58500.0,66.6626,66.7393,66.5603,66.5794,58500.0
2008-03-28 14:35:00,104.11,104.15,103.85,103.88,46200.0,66.5666,66.5922,66.4004,66.4196,46200.0
2008-03-28 14:40:00,103.88,103.94,103.75,103.89,48000.0,66.4196,66.458,66.3365,66.426,48000.0
2008-03-28 14:45:00,103.89,104.3,103.83,104.25,48400.0,66.426,66.6881,66.3876,66.6562,48400.0
2008-03-28 14:50:00,104.26,104.26,104.04,104.09,36700.0,66.6626,66.6626,66.5219,66.5539,36700.0
2008-03-28 14:55:00,104.09,104.28,103.99,104.24,64800.0,66.5539,66.6753,66.4899,66.6498,64800.0
2008-03-28 15:00:00,104.23,104.25,104.07,104.16,71500.0,66.6434,66.6562,66.5411,66.5986,71500.0
2008-03-28 15:05:00,104.14,104.3,104.0,104.27,94600.0,66.5858,66.6881,66.4963,66.669,94600.0
2008-03-28 15:10:00,104.29,104.35,104.19,104.19,60900.0,66.6817,66.7201,66.6178,66.6178,60900.0
2008-03-28 15:15:00,104.2,104.21,103.93,104.02,128800.0,66.6242,66.6306,66.4516,66.5091,128800.0
2008-03-28 15:20:00,104.02,104.17,103.9,103.97,45000.0,66.5091,66.605,66.4324,66.4771,45000.0
2008-03-28 15:25:00,103.97,104.2,103.89,104.12,54900.0,66.4771,66.6242,66.426,66.573,54900.0
2008-03-28 15:30:00,104.14,104.14,103.98,104.05,56600.0,66.5858,66.5858,66.4835,66.5283,56600.0
2008-03-28 15:35:00,104.05,104.25,104.0,104.04,50200.0,66.5283,66.6562,66.4963,66.5219,50200.0
2008-03-28 15:40:00,104.08,104.12,103.84,103.95,66200.0,66.5475,66.573,66.394,66.4643,66200.0
2008-03-28 15:45:00,103.96,103.96,103.74,103.83,62600.0,66.4707,66.4707,66.3301,66.3876,62600.0
2008-03-28 15:50:00,103.84,104.32,103.83,104.32,103000.0,66.394,66.7009,66.3876,66.7009,103000.0
2008-03-28 15:55:00,104.3,104.32,104.13,104.24,106700.0,66.6881,66.7009,66.5794,66.6498,106700.0
2008-03-31 08:30:00,104.0,104.0,104.0,104.0,300.0,66.4963,66.4963,66.4963,66.4963,300.0
2008-03-31 08:35:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 08:40:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 08:45:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 08:50:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 08:55:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:00:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:05:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:10:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:15:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:20:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:25:00,104.0,104.0,104.0,104.0,0.0,66.4963,66.4963,66.4963,66.4963,0.0
2008-03-31 09:30:00,104.32,104.85,103.68,104.45,90800.0,66.7009,67.0398,66.2917,66.784,90800.0
2008-03-31 09:35:00,104.41,104.56,104.13,104.29,43800.0,66.7585,66.8544,66.5794,66.6817,43800.0
2008-03-31 09:40:00,104.37,105.15,104.3,105.11,68600.0,66.7329,67.2316,66.6881,67.206,68600.0
2008-03-31 09:45:00,105.15,105.21,104.61,104.81,79400.0,67.2316,67.27,66.8863,67.0142,79400.0
2008-03-31 09:50:00,104.82,104.92,104.18,104.28,48000.0,67.0206,67.0846,66.6114,66.6753,48000.0
2008-03-31 09:55:00,104.31,104.82,104.18,104.78,28300.0,66.6945,67.0206,66.6114,66.995,28300.0
2008-03-31 10:00:00,104.81,104.82,104.39,104.52,37300.0,67.0142,67.0206,66.7457,66.8288,37300.0
2008-03-31 10:05:00,104.57,104.95,104.57,104.9,45000.0,66.8608,67.1037,66.8608,67.0718,45000.0
2008-03-31 10:10:00,104.89,104.99,104.75,104.86,33000.0,67.0654,67.1293,66.9759,67.0462,33000.0
2008-03-31 10:15:00,104.86,105.36,104.84,105.36,45500.0,67.0462,67.3659,67.0334,67.3659,45500.0
2008-03-31 10:20:00,105.37,105.61,105.28,105.58,52100.0,67.3723,67.5257,67.3147,67.5065,52100.0
2008-03-31 10:25:00,105.59,105.62,105.12,105.2,48000.0,67.5129,67.5321,67.2124,67.2636,48000.0
2008-03-31 10:30:00,105.22,105.34,104.75,104.76,41400.0,67.2764,67.3531,66.9759,66.9823,41400.0
2008-03-31 10:35:00,104.75,104.9,104.71,104.83,34800.0,66.9759,67.0718,66.9503,67.027,34800.0
2008-03-31 10:40:00,104.83,104.85,104.27,104.39,62500.0,67.027,67.0398,66.669,66.7457,62500.0
2008-03-31 10:45:00,104.37,104.55,104.09,104.13,46300.0,66.7329,66.848,66.5539,66.5794,46300.0
2008-03-31 10:50:00,104.11,104.41,104.1,104.28,44700.0,66.5666,66.7585,66.5603,66.6753,44700.0
2008-03-31 10:55:00,104.28,104.51,104.12,104.45,40900.0,66.6753,66.8224,66.573,66.784,40900.0
2008-03-31 11:00:00,104.48,104.62,104.28,104.59,44400.0,66.8032,66.8927,66.6753,66.8736,44400.0
2008-03-31 11:05:00,104.59,104.86,104.47,104.64,37000.0,66.8736,67.0462,66.7968,66.9055,37000.0
2008-03-31 11:10:00,104.64,104.77,104.43,104.58,25500.0,66.9055,66.9886,66.7713,66.8672,25500.0
2008-03-31 11:15:00,104.58,104.7,104.54,104.63,17600.0,66.8672,66.9439,66.8416,66.8991,17600.0
2008-03-31 11:20:00,104.65,104.84,104.62,104.77,42600.0,66.9119,67.0334,66.8927,66.9886,42600.0
2008-03-31 11:25:00,104.76,105.0,104.72,104.96,47000.0,66.9823,67.1357,66.9567,67.1101,47000.0
2008-03-31 11:30:00,104.92,104.98,104.64,104.71,60500.0,67.0846,67.1229,66.9055,66.9503,60500.0
2008-03-31 11:35:00,104.71,104.71,104.21,104.21,69700.0,66.9503,66.9503,66.6306,66.6306,69700.0
2008-03-31 11:40:00,104.21,104.24,103.97,104.17,89100.0,66.6306,66.6498,66.4771,66.605,89100.0
2008-03-31 11:45:00,104.17,104.28,104.11,104.16,37400.0,66.605,66.6753,66.5666,66.5986,37400.0
2008-03-31 11:50:00,104.15,104.16,103.56,103.56,51300.0,66.5922,66.5986,66.215,66.215,51300.0
2008-03-31 11:55:00,103.58,103.61,103.38,103.43,70300.0,66.2278,66.247,66.0999,66.1319,70300.0
2008-03-31 12:00:00,103.47,103.66,103.47,103.63,59600.0,66.1574,66.2789,66.1574,66.2597,59600.0
2008-03-31 12:05:00,103.63,103.83,103.57,103.6,46000.0,66.2597,66.3876,66.2214,66.2406,46000.0
2008-03-31 12:10:00,103.59,103.7,103.52,103.65,45200.0,66.2342,66.3045,66.1894,66.2725,45200.0
2008-03-31 12:15:00,103.65,103.75,103.54,103.75,50200.0,66.2725,66.3365,66.2022,66.3365,50200.0
2008-03-31 12:20:00,103.76,103.83,103.62,103.78,53100.0,66.3429,66.3876,66.2533,66.3557,53100.0
2008-03-31 12:25:00,103.78,103.97,103.73,103.82,49900.0,66.3557,66.4771,66.3237,66.3812,49900.0
2008-03-31 12:30:00,103.81,103.9,103.66,103.73,46300.0,66.3748,66.4324,66.2789,66.3237,46300.0
2008-03-31 12:35:00,103.72,103.88,103.69,103.7,26600.0,66.3173,66.4196,66.2981,66.3045,26600.0
2008-03-31 12:40:00,103.69,103.72,103.25,103.38,46800.0,66.2981,66.3173,66.0168,66.0999,46800.0
2008-03-31 12:45:00,103.38,103.6,103.37,103.6,17900.0,66.0999,66.2406,66.0935,66.2406,17900.0
2008-03-31 12:50:00,103.58,103.58,103.23,103.33,33600.0,66.2278,66.2278,66.004,66.0679,33600.0
2008-03-31 12:55:00,103.3,103.66,103.3,103.64,38000.0,66.0487,66.2789,66.0487,66.2661,38000.0
2008-03-31 13:00:00,103.64,103.7,103.55,103.66,39300.0,66.2661,66.3045,66.2086,66.2789,39300.0
2008-03-31 13:05:00,103.65,103.68,103.45,103.58,17500.0,66.2725,66.2917,66.1447,66.2278,17500.0
2008-03-31 13:10:00,103.6,103.63,103.49,103.49,22300.0,66.2406,66.2597,66.1702,66.1702,22300.0
2008-03-31 13:15:00,103.53,103.68,103.53,103.68,13500.0,66.1958,66.2917,66.1958,66.2917,13500.0
2008-03-31 13:20:00,103.68,103.85,103.68,103.85,21200.0,66.2917,66.4004,66.2917,66.4004,21200.0
2008-03-31 13:25:00,103.86,103.9,103.72,103.77,32700.0,66.4068,66.4324,66.3173,66.3493,32700.0
2008-03-31 13:30:00,103.76,103.84,103.34,103.4,58400.0,66.3429,66.394,66.0743,66.1127,58400.0
2008-03-31 13:35:00,103.41,103.67,103.36,103.65,58000.0,66.1191,66.2853,66.0871,66.2725,58000.0
2008-03-31 13:40:00,103.64,103.75,103.6,103.72,48400.0,66.2661,66.3365,66.2406,66.3173,48400.0
2008-03-31 13:45:00,103.72,103.72,103.49,103.6,52200.0,66.3173,66.3173,66.1702,66.2406,52200.0
2008-03-31 13:50:00,103.59,103.59,103.25,103.33,32700.0,66.2342,66.2342,66.0168,66.0679,32700.0
2008-03-31 13:55:00,103.34,103.43,103.06,103.08,47200.0,66.0743,66.1319,65.8953,65.9081,47200.0
2008-03-31 14:00:00,103.08,103.19,103.06,103.15,36000.0,65.9081,65.9784,65.8953,65.9528,36000.0
2008-03-31 14:05:00,103.17,103.19,103.0,103.06,21400.0,65.9656,65.9784,65.8569,65.8953,21400.0
2008-03-31 14:10:00,103.04,103.05,102.82,102.98,32900.0,65.8825,65.8889,65.7418,65.8441,32900.0
2008-03-31 14:15:00,103.01,103.22,103.0,103.19,22400.0,65.8633,65.9976,65.8569,65.9784,22400.0
2008-03-31 14:20:00,103.2,103.4,103.2,103.26,30300.0,65.9848,66.1127,65.9848,66.0232,30300.0
2008-03-31 14:25:00,103.31,103.7,103.25,103.65,44700.0,66.0551,66.3045,66.0168,66.2725,44700.0
2008-03-31 14:30:00,103.65,103.8,103.46,103.8,23700.0,66.2725,66.3684,66.151,66.3684,23700.0
2008-03-31 14:35:00,103.78,103.78,103.59,103.64,17300.0,66.3557,66.3557,66.2342,66.2661,17300.0
2008-03-31 14:40:00,103.62,103.65,103.31,103.37,22100.0,66.2533,66.2725,66.0551,66.0935,22100.0
2008-03-31 14:45:00,103.37,103.52,103.36,103.5,20200.0,66.0935,66.1894,66.0871,66.1766,20200.0
2008-03-31 14:50:00,103.5,103.52,103.27,103.45,29100.0,66.1766,66.1894,66.0296,66.1447,29100.0
2008-03-31 14:55:00,103.46,103.69,103.44,103.67,18100.0,66.151,66.2981,66.1383,66.2853,18100.0
2008-03-31 15:00:00,103.69,103.73,103.53,103.61,16200.0,66.2981,66.3237,66.1958,66.247,16200.0
2008-03-31 15:05:00,103.6,103.75,103.46,103.75,24900.0,66.2406,66.3365,66.151,66.3365,24900.0
2008-03-31 15:10:00,103.75,103.93,103.65,103.75,47200.0,66.3365,66.4516,66.2725,66.3365,47200.0
2008-03-31 15:15:00,103.76,104.05,103.75,104.03,55100.0,66.3429,66.5283,66.3365,66.5155,55100.0
2008-03-31 15:20:00,104.01,104.34,104.0,104.25,47100.0,66.5027,66.7137,66.4963,66.6562,47100.0
2008-03-31 15:25:00,104.26,104.44,104.05,104.07,58000.0,66.6626,66.7776,66.5283,66.5411,58000.0
2008-03-31 15:30:00,104.08,104.09,103.84,103.96,61400.0,66.5475,66.5539,66.394,66.4707,61400.0
2008-03-31 15:35:00,103.96,104.13,103.94,104.09,78300.0,66.4707,66.5794,66.458,66.5539,78300.0
2008-03-31 15:40:00,104.09,104.7,104.09,104.47,172000.0,66.5539,66.9439,66.5539,66.7968,172000.0
2008-03-31 15:45:00,104.47,104.49,104.24,104.34,129300.0,66.7968,66.8096,66.6498,66.7137,129300.0
2008-03-31 15:50:00,104.34,104.48,104.29,104.45,148500.0,66.7137,66.8032,66.6817,66.784,148500.0
2008-03-31 15:55:00,104.47,104.51,104.22,104.31,205900.0,66.7968,66.8224,66.637,66.6945,205900.0
2008-04-01 08:55:00,104.02,104.02,104.02,104.02,200.0,66.5091,66.5091,66.5091,66.5091,200.0
2008-04-01 09:00:00,104.02,104.02,104.02,104.02,0.0,66.5091,66.5091,66.5091,66.5091,0.0
2008-04-01 09:05:00,104.02,104.02,104.02,104.02,0.0,66.5091,66.5091,66.5091,66.5091,0.0
2008-04-01 09:10:00,104.02,104.02,104.02,104.02,0.0,66.5091,66.5091,66.5091,66.5091,0.0
2008-04-01 09:15:00,104.02,104.02,104.02,104.02,0.0,66.5091,66.5091,66.5091,66.5091,0.0
2008-04-01 09:20:00,104.33,104.33,104.33,104.33,200.0,66.7073,66.7073,66.7073,66.7073,200.0
2008-04-01 09:25:00,104.33,104.33,104.33,104.33,0.0,66.7073,66.7073,66.7073,66.7073,0.0
2008-04-01 09:30:00,104.17,104.48,102.66,103.21,110500.0,66.605,66.8032,65.6395,65.9912,110500.0
2008-04-01 09:35:00,103.24,103.24,102.68,103.15,51600.0,66.0104,66.0104,65.6523,65.9528,51600.0
2008-04-01 09:40:00,103.04,103.17,102.25,102.39,46700.0,65.8825,65.9656,65.3774,65.4669,46700.0
2008-04-01 09:45:00,102.43,102.67,102.25,102.57,52300.0,65.4925,65.6459,65.3774,65.582,52300.0
2008-04-01 09:50:00,102.57,103.07,102.34,102.36,89100.0,65.582,65.9017,65.4349,65.4477,89100.0
2008-04-01 09:55:00,102.39,102.79,102.25,102.25,41400.0,65.4669,65.7227,65.3774,65.3774,41400.0
2008-04-01 10:00:00,102.25,102.92,102.25,102.79,91600.0,65.3774,65.8058,65.3774,65.7227,91600.0
2008-04-01 10:05:00,102.77,102.85,102.42,102.44,39400.0,65.7099,65.761,65.4861,65.4989,39400.0
2008-04-01 10:10:00,102.47,102.5,102.12,102.12,57300.0,65.5181,65.5372,65.2943,65.2943,57300.0
2008-04-01 10:15:00,102.16,102.2,102.07,102.1,44700.0,65.3198,65.3454,65.2623,65.2815,44700.0
2008-04-01 10:20:00,102.08,102.18,101.76,101.84,75300.0,65.2687,65.3326,65.0641,65.1152,75300.0
2008-04-01 10:25:00,101.84,101.89,101.61,101.61,100100.0,65.1152,65.1472,64.9682,64.9682,100100.0
2008-04-01 10:30:00,101.61,101.99,101.59,101.79,63000.0,64.9682,65.2111,64.9554,65.0833,63000.0
2008-04-01 10:35:00,101.77,101.8,101.31,101.61,73000.0,65.0705,65.0897,64.7764,64.9682,73000.0
2008-04-01 10:40:00,101.58,101.75,101.31,101.42,59900.0,64.949,65.0577,64.7764,64.8467,59900.0
2008-04-01 10:45:00,101.42,101.95,101.35,101.93,74700.0,64.8467,65.1856,64.8019,65.1728,74700.0
2008-04-01 10:50:00,101.93,102.53,101.9,102.46,63900.0,65.1728,65.5564,65.1536,65.5117,63900.0
2008-04-01 10:55:00,102.46,102.48,102.03,102.14,42600.0,65.5117,65.5244,65.2367,65.3071,42600.0
2008-04-01 11:00:00,102.16,102.41,102.16,102.39,24300.0,65.3198,65.4797,65.3198,65.4669,24300.0
2008-04-01 11:05:00,102.39,102.72,102.36,102.47,48400.0,65.4669,65.6779,65.4477,65.5181,48400.0
2008-04-01 11:10:00,102.5,102.79,102.46,102.53,37900.0,65.5372,65.7227,65.5117,65.5564,37900.0
2008-04-01 11:15:00,102.56,102.73,102.49,102.6,35700.0,65.5756,65.6843,65.5308,65.6012,35700.0
2008-04-01 11:20:00,102.6,103.14,102.6,103.11,76400.0,65.6012,65.9464,65.6012,65.9273,76400.0
2008-04-01 11:25:00,103.12,103.12,102.89,103.01,65700.0,65.9337,65.9337,65.7866,65.8633,65700.0
2008-04-01 11:30:00,103.0,103.1,102.99,103.07,78700.0,65.8569,65.9209,65.8505,65.9017,78700.0
2008-04-01 11:35:00,103.08,103.17,102.8,102.89,120800.0,65.9081,65.9656,65.7291,65.7866,120800.0
2008-04-01 11:40:00,102.89,103.29,102.87,103.16,40400.0,65.7866,66.0424,65.7738,65.9592,40400.0
2008-04-01 11:45:00,103.17,103.31,103.09,103.28,27600.0,65.9656,66.0551,65.9145,66.036,27600.0
2008-04-01 11:50:00,103.28,103.4,103.16,103.39,57800.0,66.036,66.1127,65.9592,66.1063,57800.0
2008-04-01 11:55:00,103.4,103.75,103.33,103.7,65900.0,66.1127,66.3365,66.0679,66.3045,65900.0
2008-04-01 12:00:00,103.7,103.89,103.48,103.57,41300.0,66.3045,66.426,66.1638,66.2214,41300.0
2008-04-01 12:05:00,103.58,103.76,103.45,103.61,34700.0,66.2278,66.3429,66.1447,66.247,34700.0
2008-04-01 12:10:00,103.61,103.62,103.15,103.27,52100.0,66.247,66.2533,65.9528,66.0296,52100.0
2008-04-01 12:15:00,103.25,103.58,103.18,103.54,47200.0,66.0168,66.2278,65.972,66.2022,47200.0
2008-04-01 12:20:00,103.53,103.9,103.47,103.9,45900.0,66.1958,66.4324,66.1574,66.4324,45900.0
2008-04-01 12:25:00,103.9,104.2,103.9,104.14,70500.0,66.4324,66.6242,66.4324,66.5858,70500.0
2008-04-01 12:30:00,104.14,104.15,103.51,103.52,31800.0,66.5858,66.5922,66.183,66.1894,31800.0
2008-04-01 12:35:00,103.51,103.66,103.51,103.59,18800.0,66.183,66.2789,66.183,66.2342,18800.0
2008-04-01 12:40:00,103.56,103.67,103.51,103.62,16100.0,66.215,66.2853,66.183,66.2533,16100.0
2008-04-01 12:45:00,103.62,103.71,103.53,103.55,10100.0,66.2533,66.3109,66.1958,66.2086,10100.0
2008-04-01 12:50:00,103.54,103.75,103.38,103.75,20800.0,66.2022,66.3365,66.0999,66.3365,20800.0
2008-04-01 12:55:00,103.72,103.72,103.63,103.65,7700.0,66.3173,66.3173,66.2597,66.2725,7700.0
2008-04-01 13:00:00,103.68,103.75,103.62,103.74,15500.0,66.2917,66.3365,66.2533,66.3301,15500.0
2008-04-01 13:05:00,103.74,103.88,103.74,103.88,19900.0,66.3301,66.4196,66.3301,66.4196,19900.0
2008-04-01 13:10:00,103.88,103.98,103.8,103.92,15300.0,66.4196,66.4835,66.3684,66.4452,15300.0
2008-04-01 13:15:00,103.9,104.03,103.79,103.79,21100.0,66.4324,66.5155,66.362,66.362,21100.0
2008-04-01 13:20:00,103.8,103.9,103.7,103.89,31400.0,66.3684,66.4324,66.3045,66.426,31400.0
2008-04-01 13:25:00,103.89,104.1,103.88,104.02,29300.0,66.426,66.5603,66.4196,66.5091,29300.0
2008-04-01 13:30:00,104.03,104.1,103.98,104.03,20200.0,66.5155,66.5603,66.4835,66.5155,20200.0
2008-04-01 13:35:00,104.01,104.05,103.97,103.98,23000.0,66.5027,66.5283,66.4771,66.4835,23000.0
2008-04-01 13:40:00,103.98,103.98,103.82,103.85,11800.0,66.4835,66.4835,66.3812,66.4004,11800.0
2008-04-01 13:45:00,103.86,104.0,103.85,103.88,18900.0,66.4068,66.4963,66.4004,66.4196,18900.0
2008-04-01 13:50:00,103.88,103.98,103.8,103.85,17600.0,66.4196,66.4835,66.3684,66.4004,17600.0
2008-04-01 13:55:00,103.87,103.96,103.72,103.94,17100.0,66.4132,66.4707,66.3173,66.458,17100.0
2008-04-01 14:00:00,103.92,103.95,103.76,103.83,21000.0,66.4452,66.4643,66.3429,66.3876,21000.0
2008-04-01 14:05:00,103.85,103.96,103.78,103.91,30300.0,66.4004,66.4707,66.3557,66.4388,30300.0
2008-04-01 14:10:00,103.9,104.01,103.81,103.99,34600.0,66.4324,66.5027,66.3748,66.4899,34600.0
2008-04-01 14:15:00,103.99,104.1,103.82,103.93,57900.0,66.4899,66.5603,66.3812,66.4516,57900.0
2008-04-01 14:20:00,103.91,104.2,103.8,103.85,53500.0,66.4388,66.6242,66.3684,66.4004,53500.0
2008-04-01 14:25:00,103.85,103.86,103.5,103.55,62500.0,66.4004,66.4068,66.1766,66.2086,62500.0
2008-04-01 14:30:00,103.58,103.79,103.37,103.79,68700.0,66.2278,66.362,66.0935,66.362,68700.0
2008-04-01 14:35:00,103.72,103.85,103.57,103.81,68700.0,66.3173,66.4004,66.2214,66.3748,68700.0
2008-04-01 14:40:00,103.8,103.81,103.57,103.6,46500.0,66.3684,66.3748,66.2214,66.2406,46500.0
2008-04-01 14:45:00,103.61,103.7,103.48,103.67,49500.0,66.247,66.3045,66.1638,66.2853,49500.0
2008-04-01 14:50:00,103.7,103.87,103.66,103.71,50600.0,66.3045,66.4132,66.2789,66.3109,50600.0
2008-04-01 14:55:00,103.71,103.78,103.5,103.54,33500.0,66.3109,66.3557,66.1766,66.2022,33500.0
2008-04-01 15:00:00,103.52,103.9,103.51,103.86,43300.0,66.1894,66.4324,66.183,66.4068,43300.0
2008-04-01 15:05:00,103.85,104.07,103.83,103.93,42200.0,66.4004,66.5411,66.3876,66.4516,42200.0
2008-04-01 15:10:00,103.94,104.15,103.87,103.89,33900.0,66.458,66.5922,66.4132,66.426,33900.0
2008-04-01 15:15:00,103.83,104.14,103.82,104.02,35000.0,66.3876,66.5858,66.3812,66.5091,35000.0
2008-04-01 15:20:00,104.0,104.12,103.89,103.91,35500.0,66.4963,66.573,66.426,66.4388,35500.0
2008-04-01 15:25:00,103.94,104.05,103.87,103.93,31800.0,66.458,66.5283,66.4132,66.4516,31800.0
2008-04-01 15:30:00,103.93,104.01,103.3,103.3,59900.0,66.4516,66.5027,66.0487,66.0487,59900.0
2008-04-01 15:35:00,103.31,103.58,103.12,103.55,82600.0,66.0551,66.2278,65.9337,66.2086,82600.0
2008-04-01 15:40:00,103.58,103.77,103.54,103.75,45700.0,66.2278,66.3493,66.2022,66.3365,45700.0
2008-04-01 15:45:00,103.74,103.9,103.63,103.82,36600.0,66.3301,66.4324,66.2597,66.3812,36600.0
2008-04-01 15:50:00,103.82,104.0,103.77,103.94,46400.0,66.3812,66.4963,66.3493,66.458,46400.0
2008-04-01 15:55:00,103.92,104.08,103.91,104.01,69200.0,66.4452,66.5475,66.4388,66.5027,69200.0
2008-04-02 09:30:00,104.0,104.5,103.4,103.47,118300.0,66.4963,66.816,66.1127,66.1574,118300.0
2008-04-02 09:35:00,103.44,103.58,103.11,103.11,95800.0,66.1383,66.2278,65.9273,65.9273,95800.0
2008-04-02 09:40:00,103.11,103.71,103.02,103.58,51700.0,65.9273,66.3109,65.8697,66.2278,51700.0
2008-04-02 09:45:00,103.58,103.74,102.89,103.05,61100.0,66.2278,66.3301,65.7866,65.8889,61100.0
2008-04-02 09:50:00,103.04,103.2,102.4,102.42,61400.0,65.8825,65.9848,65.4733,65.4861,61400.0
2008-04-02 09:55:00,102.4,102.58,102.24,102.28,82300.0,65.4733,65.5884,65.371,65.3966,82300.0
2008-04-02 10:00:00,102.27,102.4,101.92,102.14,99800.0,65.3902,65.4733,65.1664,65.3071,99800.0
2008-04-02 10:05:00,102.14,102.31,102.02,102.11,113300.0,65.3071,65.4158,65.2303,65.2879,113300.0
2008-04-02 10:10:00,102.12,102.29,101.79,101.79,63500.0,65.2943,65.403,65.0833,65.0833,63500.0
2008-04-02 10:15:00,101.8,102.05,101.76,102.0,39000.0,65.0897,65.2495,65.0641,65.2175,39000.0
2008-04-02 10:20:00,101.99,102.19,101.76,101.82,48600.0,65.2111,65.339,65.0641,65.1025,48600.0
2008-04-02 10:25:00,101.81,102.31,101.76,101.83,81400.0,65.0961,65.4158,65.0641,65.1088,81400.0
2008-04-02 10:30:00,101.86,102.22,101.57,102.0,118200.0,65.128,65.3582,64.9426,65.2175,118200.0
2008-04-02 10:35:00,102.02,102.67,101.97,102.36,61500.0,65.2303,65.6459,65.1984,65.4477,61500.0
2008-04-02 10:40:00,102.37,103.08,102.3,103.07,67500.0,65.4541,65.9081,65.4094,65.9017,67500.0
2008-04-02 10:45:00,103.11,103.23,103.0,103.07,94200.0,65.9273,66.004,65.8569,65.9017,94200.0
2008-04-02 10:50:00,103.07,103.5,103.07,103.48,56700.0,65.9017,66.1766,65.9017,66.1638,56700.0
2008-04-02 10:55:00,103.5,104.09,103.48,103.84,106900.0,66.1766,66.5539,66.1638,66.394,106900.0
2008-04-02 11:00:00,103.87,104.09,103.74,103.96,60800.0,66.4132,66.5539,66.3301,66.4707,60800.0
2008-04-02 11:05:00,103.95,104.0,103.78,103.97,92400.0,66.4643,66.4963,66.3557,66.4771,92400.0
2008-04-02 11:10:00,103.99,104.08,103.75,103.83,63100.0,66.4899,66.5475,66.3365,66.3876,63100.0
2008-04-02 11:15:00,103.82,103.83,103.41,103.41,62800.0,66.3812,66.3876,66.1191,66.1191,62800.0
2008-04-02 11:20:00,103.38,103.66,103.34,103.39,44400.0,66.0999,66.2789,66.0743,66.1063,44400.0
2008-04-02 11:25:00,103.37,103.38,102.93,102.96,87000.0,66.0935,66.0999,65.8122,65.8314,87000.0
2008-04-02 11:30:00,102.94,103.32,102.94,103.25,51800.0,65.8186,66.0615,65.8186,66.0168,51800.0
2008-04-02 11:35:00,103.21,103.51,103.21,103.44,30600.0,65.9912,66.183,65.9912,66.1383,30600.0
2008-04-02 11:40:00,103.41,103.62,103.37,103.51,17300.0,66.1191,66.2533,66.0935,66.183,17300.0
2008-04-02 11:45:00,103.58,103.58,103.36,103.52,23700.0,66.2278,66.2278,66.0871,66.1894,23700.0
2008-04-02 11:50:00,103.53,103.62,103.45,103.52,18500.0,66.1958,66.2533,66.1447,66.1894,18500.0
2008-04-02 11:55:00,103.56,103.68,103.54,103.55,27100.0,66.215,66.2917,66.2022,66.2086,27100.0
2008-04-02 12:00:00,103.55,103.69,103.51,103.56,43800.0,66.2086,66.2981,66.183,66.215,43800.0
2008-04-02 12:05:00,103.54,103.8,103.53,103.77,26700.0,66.2022,66.3684,66.1958,66.3493,26700.0
2008-04-02 12:10:00,103.8,104.13,103.75,104.13,54900.0,66.3684,66.5794,66.3365,66.5794,54900.0
2008-04-02 12:15:00,104.12,104.15,103.9,103.91,38800.0,66.573,66.5922,66.4324,66.4388,38800.0
2008-04-02 12:20:00,103.9,104.06,103.8,104.01,40300.0,66.4324,66.5347,66.3684,66.5027,40300.0
2008-04-02 12:25:00,104.02,104.13,103.97,104.03,31800.0,66.5091,66.5794,66.4771,66.5155,31800.0
2008-04-02 12:30:00,104.0,104.06,103.94,104.03,21000.0,66.4963,66.5347,66.458,66.5155,21000.0
2008-04-02 12:35:00,104.0,104.0,103.81,103.86,19700.0,66.4963,66.4963,66.3748,66.4068,19700.0
2008-04-02 12:40:00,103.86,103.97,103.75,103.91,17900.0,66.4068,66.4771,66.3365,66.4388,17900.0
2008-04-02 12:45:00,103.9,104.02,103.82,103.98,27900.0,66.4324,66.5091,66.3812,66.4835,27900.0
2008-04-02 12:50:00,103.98,104.06,103.93,104.05,23500.0,66.4835,66.5347,66.4516,66.5283,23500.0
2008-04-02 12:55:00,104.05,104.31,104.05,104.2,26000.0,66.5283,66.6945,66.5283,66.6242,26000.0
2008-04-02 13:00:00,104.22,104.56,104.1,104.51,45800.0,66.637,66.8544,66.5603,66.8224,45800.0
2008-04-02 13:05:00,104.44,104.45,104.19,104.25,22600.0,66.7776,66.784,66.6178,66.6562,22600.0
2008-04-02 13:10:00,104.25,104.3,104.09,104.25,26100.0,66.6562,66.6881,66.5539,66.6562,26100.0
2008-04-02 13:15:00,104.25,104.28,104.01,104.1,18500.0,66.6562,66.6753,66.5027,66.5603,18500.0
2008-04-02 13:20:00,104.11,104.44,104.11,104.33,32300.0,66.5666,66.7776,66.5666,66.7073,32300.0
2008-04-02 13:25:00,104.43,104.69,104.43,104.64,48300.0,66.7713,66.9375,66.7713,66.9055,48300.0
2008-04-02 13:30:00,104.64,104.7,104.53,104.67,59200.0,66.9055,66.9439,66.8352,66.9247,59200.0
2008-04-02 13:35:00,104.66,104.68,104.5,104.5,40800.0,66.9183,66.9311,66.816,66.816,40800.0
2008-04-02 13:40:00,104.54,105.19,104.54,105.07,78200.0,66.8416,67.2572,66.8416,67.1805,78200.0
2008-04-02 13:45:00,105.11,105.34,105.01,105.15,71100.0,67.206,67.3531,67.1421,67.2316,71100.0
2008-04-02 13:50:00,105.16,105.67,105.09,105.65,67400.0,67.238,67.5641,67.1932,67.5513,67400.0
2008-04-02 13:55:00,105.61,105.67,105.39,105.46,44300.0,67.5257,67.5641,67.3851,67.4298,44300.0
2008-04-02 14:00:00,105.46,105.59,105.37,105.58,34700.0,67.4298,67.5129,67.3723,67.5065,34700.0
2008-04-02 14:05:00,105.59,105.84,105.57,105.76,44900.0,67.5129,67.6728,67.5002,67.6216,44900.0
2008-04-02 14:10:00,105.75,106.0,105.74,106.0,48400.0,67.6152,67.7751,67.6089,67.7751,48400.0
2008-04-02 14:15:00,105.99,106.16,105.85,106.14,52400.0,67.7687,67.8774,67.6792,67.8646,52400.0
2008-04-02 14:20:00,106.15,106.15,105.93,105.95,43200.0,67.871,67.871,67.7303,67.7431,43200.0
2008-04-02 14:25:00,105.99,106.41,105.99,106.23,102900.0,67.7687,68.0372,67.7687,67.9222,102900.0
2008-04-02 14:30:00,106.25,106.27,105.65,105.68,79900.0,67.9349,67.9477,67.5513,67.5705,79900.0
2008-04-02 14:35:00,105.68,105.68,105.4,105.47,63100.0,67.5705,67.5705,67.3915,67.4362,63100.0
2008-04-02 14:40:00,105.47,105.49,105.23,105.33,53000.0,67.4362,67.449,67.2828,67.3467,53000.0
2008-04-02 14:45:00,105.32,105.36,104.95,105.03,58800.0,67.3403,67.3659,67.1037,67.1549,58800.0
2008-04-02 14:50:00,105.01,105.07,104.87,104.97,43900.0,67.1421,67.1805,67.0526,67.1165,43900.0
2008-04-02 14:55:00,105.0,105.14,104.92,104.94,66400.0,67.1357,67.2252,67.0846,67.0973,66400.0
2008-04-02 15:00:00,104.94,105.0,104.46,104.54,90500.0,67.0973,67.1357,66.7904,66.8416,90500.0
2008-04-02 15:05:00,104.54,104.68,104.46,104.63,44600.0,66.8416,66.9311,66.7904,66.8991,44600.0
2008-04-02 15:10:00,104.66,105.03,104.64,104.74,62400.0,66.9183,67.1549,66.9055,66.9695,62400.0
2008-04-02 15:15:00,104.74,104.94,104.59,104.94,44200.0,66.9695,67.0973,66.8736,67.0973,44200.0
2008-04-02 15:20:00,104.95,104.95,104.69,104.77,29400.0,67.1037,67.1037,66.9375,66.9886,29400.0
2008-04-02 15:25:00,104.76,104.89,104.66,104.84,43800.0,66.9823,67.0654,66.9183,67.0334,43800.0
2008-04-02 15:30:00,104.85,104.85,104.65,104.72,37200.0,67.0398,67.0398,66.9119,66.9567,37200.0
2008-04-02 15:35:00,104.71,104.89,104.52,104.56,50800.0,66.9503,67.0654,66.8288,66.8544,50800.0
2008-04-02 15:40:00,104.54,104.89,104.53,104.64,46500.0,66.8416,67.0654,66.8352,66.9055,46500.0
2008-04-02 15:45:00,104.64,104.73,104.54,104.7,71300.0,66.9055,66.9631,66.8416,66.9439,71300.0
2008-04-02 15:50:00,104.71,104.78,104.56,104.75,56100.0,66.9503,66.995,66.8544,66.9759,56100.0
2008-04-02 15:55:00,104.77,104.89,104.74,104.75,68900.0,66.9886,67.0654,66.9695,66.9759,68900.0
2008-04-03 09:30:00,106.73,106.73,104.31,104.37,154800.0,68.2418,68.2418,66.6945,66.7329,154800.0
2008-04-03 09:35:00,104.45,105.65,104.44,105.5,106900.0,66.784,67.5513,66.7776,67.4554,106900.0
2008-04-03 09:40:00,105.5,106.13,105.34,105.7,87600.0,67.4554,67.8582,67.3531,67.5833,87600.0
2008-04-03 09:45:00,105.74,106.25,105.5,106.07,66200.0,67.6089,67.9349,67.4554,67.8198,66200.0
2008-04-03 09:50:00,106.07,106.47,105.9,106.35,131300.0,67.8198,68.0756,67.7112,67.9989,131300.0
2008-04-03 09:55:00,106.37,106.66,106.29,106.55,98300.0,68.0117,68.1971,67.9605,68.1268,98300.0
2008-04-03 10:00:00,106.56,106.66,106.28,106.43,89100.0,68.1331,68.1971,67.9541,68.05,89100.0
2008-04-03 10:05:00,106.45,106.84,106.45,106.67,77400.0,68.0628,68.3122,68.0628,68.2035,77400.0
2008-04-03 10:10:00,106.67,106.67,106.21,106.4,62000.0,68.2035,68.2035,67.9094,68.0308,62000.0
2008-04-03 10:15:00,106.41,106.52,105.88,106.3,77100.0,68.0372,68.1076,67.6984,67.9669,77100.0
2008-04-03 10:20:00,106.29,106.29,105.73,105.95,48400.0,67.9605,67.9605,67.6025,67.7431,48400.0
2008-04-03 10:25:00,105.93,106.53,105.9,106.53,45500.0,67.7303,68.114,67.7112,68.114,45500.0
2008-04-03 10:30:00,106.53,106.57,106.25,106.38,51700.0,68.114,68.1395,67.9349,68.0181,51700.0
2008-04-03 10:35:00,106.38,106.93,106.24,106.91,45700.0,68.0181,68.3697,67.9285,68.3569,45700.0
2008-04-03 10:40:00,106.92,106.95,106.49,106.61,56700.0,68.3633,68.3825,68.0884,68.1651,56700.0
2008-04-03 10:45:00,106.63,106.65,106.2,106.51,43000.0,68.1779,68.1907,67.903,68.1012,43000.0
2008-04-03 10:50:00,106.48,106.59,106.16,106.29,43800.0,68.082,68.1523,67.8774,67.9605,43800.0
2008-04-03 10:55:00,106.3,106.91,106.26,106.7,48100.0,67.9669,68.3569,67.9413,68.2227,48100.0
2008-04-03 11:00:00,106.68,106.96,106.65,106.87,37300.0,68.2099,68.3889,68.1907,68.3314,37300.0
2008-04-03 11:05:00,106.91,107.23,106.89,106.93,89400.0,68.3569,68.5615,68.3441,68.3697,89400.0
2008-04-03 11:10:00,106.92,107.37,106.9,107.37,51200.0,68.3633,68.6511,68.3505,68.6511,51200.0
2008-04-03 11:15:00,107.38,107.45,107.11,107.13,48700.0,68.6574,68.7022,68.4848,68.4976,48700.0
2008-04-03 11:20:00,107.12,107.19,106.7,106.73,66100.0,68.4912,68.536,68.2227,68.2418,66100.0
2008-04-03 11:25:00,106.75,106.97,106.71,106.84,36000.0,68.2546,68.3953,68.2291,68.3122,36000.0
2008-04-03 11:30:00,106.83,106.92,106.73,106.75,54300.0,68.3058,68.3633,68.2418,68.2546,54300.0
2008-04-03 11:35:00,106.75,106.81,106.6,106.73,33600.0,68.2546,68.293,68.1587,68.2418,33600.0
2008-04-03 11:40:00,106.74,106.86,106.71,106.84,24500.0,68.2482,68.325,68.2291,68.3122,24500.0
2008-04-03 11:45:00,106.85,107.03,106.79,106.83,37300.0,68.3186,68.4337,68.2802,68.3058,37300.0
2008-04-03 11:50:00,106.83,106.87,106.76,106.79,28400.0,68.3058,68.3314,68.261,68.2802,28400.0
2008-04-03 11:55:00,106.79,106.96,106.77,106.86,32200.0,68.2802,68.3889,68.2674,68.325,32200.0
2008-04-03 12:00:00,106.89,106.94,106.7,106.74,48600.0,68.3441,68.3761,68.2227,68.2482,48600.0
2008-04-03 12:05:00,106.74,106.86,106.65,106.75,37900.0,68.2482,68.325,68.1907,68.2546,37900.0
2008-04-03 12:10:00,106.75,106.82,106.6,106.69,40900.0,68.2546,68.2994,68.1587,68.2163,40900.0
2008-04-03 12:15:00,106.69,106.73,106.48,106.57,34600.0,68.2163,68.2418,68.082,68.1395,34600.0
2008-04-03 12:20:00,106.56,106.56,106.22,106.3,27100.0,68.1331,68.1331,67.9158,67.9669,27100.0
2008-04-03 12:25:00,106.3,106.43,106.24,106.37,17600.0,67.9669,68.05,67.9285,68.0117,17600.0
2008-04-03 12:30:00,106.37,106.56,106.31,106.44,20000.0,68.0117,68.1331,67.9733,68.0564,20000.0
2008-04-03 12:35:00,106.42,106.6,106.41,106.52,33600.0,68.0436,68.1587,68.0372,68.1076,33600.0
2008-04-03 12:40:00,106.5,106.7,106.5,106.6,53600.0,68.0948,68.2227,68.0948,68.1587,53600.0
2008-04-03 12:45:00,106.59,106.93,106.56,106.59,53700.0,68.1523,68.3697,68.1331,68.1523,53700.0
2008-04-03 12:50:00,106.59,106.63,106.39,106.45,34000.0,68.1523,68.1779,68.0245,68.0628,34000.0
2008-04-03 12:55:00,106.47,106.47,106.21,106.27,32500.0,68.0756,68.0756,67.9094,67.9477,32500.0
2008-04-03 13:00:00,106.29,106.55,106.24,106.55,30600.0,67.9605,68.1268,67.9285,68.1268,30600.0
2008-04-03 13:05:00,106.54,106.8,106.46,106.67,57200.0,68.1204,68.2866,68.0692,68.2035,57200.0
2008-04-03 13:10:00,106.7,106.77,106.59,106.75,33700.0,68.2227,68.2674,68.1523,68.2546,33700.0
2008-04-03 13:15:00,106.74,106.83,106.67,106.77,32600.0,68.2482,68.3058,68.2035,68.2674,32600.0
2008-04-03 13:20:00,106.76,106.88,106.64,106.68,58400.0,68.261,68.3378,68.1843,68.2099,58400.0
2008-04-03 13:25:00,106.65,106.71,106.36,106.37,30000.0,68.1907,68.2291,68.0053,68.0117,30000.0
2008-04-03 13:30:00,106.38,106.53,106.23,106.26,46400.0,68.0181,68.114,67.9222,67.9413,46400.0
2008-04-03 13:35:00,106.26,106.36,106.13,106.16,33700.0,67.9413,68.0053,67.8582,67.8774,33700.0
2008-04-03 13:40:00,106.14,106.14,105.9,106.02,31600.0,67.8646,67.8646,67.7112,67.7879,31600.0
2008-04-03 13:45:00,106.03,106.29,106.03,106.28,23300.0,67.7943,67.9605,67.7943,67.9541,23300.0
2008-04-03 13:50:00,106.29,106.52,106.16,106.43,45200.0,67.9605,68.1076,67.8774,68.05,45200.0
2008-04-03 13:55:00,106.46,106.48,106.2,106.32,25200.0,68.0692,68.082,67.903,67.9797,25200.0
2008-04-03 14:00:00,106.3,106.42,106.12,106.12,33400.0,67.9669,68.0436,67.8518,67.8518,33400.0
2008-04-03 14:05:00,106.15,106.2,105.97,106.02,47700.0,67.871,67.903,67.7559,67.7879,47700.0
2008-04-03 14:10:00,106.03,106.15,105.84,106.1,83600.0,67.7943,67.871,67.6728,67.839,83600.0
2008-04-03 14:15:00,106.1,106.19,105.87,105.91,49500.0,67.839,67.8966,67.692,67.7175,49500.0
2008-04-03 14:20:00,105.94,105.96,105.68,105.69,41700.0,67.7367,67.7495,67.5705,67.5769,41700.0
2008-04-03 14:25:00,105.69,105.81,105.47,105.7,70100.0,67.5769,67.6536,67.4362,67.5833,70100.0
2008-04-03 14:30:00,105.7,105.87,105.66,105.72,64100.0,67.5833,67.692,67.5577,67.5961,64100.0
2008-04-03 14:35:00,105.73,105.75,105.44,105.51,52500.0,67.6025,67.6152,67.417,67.4618,52500.0
2008-04-03 14:40:00,105.52,105.84,105.52,105.74,41500.0,67.4682,67.6728,67.4682,67.6089,41500.0
2008-04-03 14:45:00,105.76,105.88,105.71,105.85,23700.0,67.6216,67.6984,67.5897,67.6792,23700.0
2008-04-03 14:50:00,105.86,106.05,105.85,106.02,21800.0,67.6856,67.8071,67.6792,67.7879,21800.0
2008-04-03 14:55:00,106.03,106.21,105.96,106.11,29200.0,67.7943,67.9094,67.7495,67.8454,29200.0
2008-04-03 15:00:00,106.08,106.11,105.92,105.95,27200.0,67.8262,67.8454,67.7239,67.7431,27200.0
2008-04-03 15:05:00,105.95,106.04,105.91,105.99,22300.0,67.7431,67.8007,67.7175,67.7687,22300.0
2008-04-03 15:10:00,105.99,106.03,105.81,106.0,37600.0,67.7687,67.7943,67.6536,67.7751,37600.0
2008-04-03 15:15:00,106.02,106.03,105.84,105.86,49800.0,67.7879,67.7943,67.6728,67.6856,49800.0
2008-04-03 15:20:00,105.85,105.98,105.83,105.94,35700.0,67.6792,67.7623,67.6664,67.7367,35700.0
2008-04-03 15:25:00,105.96,106.02,105.77,105.8,38600.0,67.7495,67.7879,67.628,67.6472,38600.0
2008-04-03 15:30:00,105.8,105.81,105.46,105.55,56300.0,67.6472,67.6536,67.4298,67.4874,56300.0
2008-04-03 15:35:00,105.58,105.88,105.55,105.7,44500.0,67.5065,67.6984,67.4874,67.5833,44500.0
2008-04-03 15:40:00,105.71,105.81,105.51,105.54,47500.0,67.5897,67.6536,67.4618,67.481,47500.0
2008-04-03 15:45:00,105.55,105.56,105.26,105.32,59000.0,67.4874,67.4938,67.3019,67.3403,59000.0
2008-04-03 15:50:00,105.34,105.62,105.2,105.6,75600.0,67.3531,67.5321,67.2636,67.5193,75600.0
2008-04-03 15:55:00,105.58,105.73,105.5,105.56,72200.0,67.5065,67.6025,67.4554,67.4938,72200.0
2008-04-04 09:30:00,105.85,107.38,105.85,107.27,81100.0,67.6792,68.6574,67.6792,68.5871,81100.0
2008-04-04 09:35:00,107.33,107.5,106.7,106.78,62200.0,68.6255,68.7342,68.2227,68.2738,62200.0
2008-04-04 09:40:00,106.7,107.23,106.6,107.18,47900.0,68.2227,68.5615,68.1587,68.5296,47900.0
2008-04-04 09:45:00,107.22,107.37,106.86,107.26,61500.0,68.5551,68.6511,68.325,68.5807,61500.0
2008-04-04 09:50:00,107.27,107.97,107.11,107.89,82200.0,68.5871,69.0347,68.4848,68.9835,82200.0
2008-04-04 09:55:00,107.88,108.31,107.8,108.04,105200.0,68.9771,69.2521,68.926,69.0794,105200.0
2008-04-04 10:00:00,108.04,108.09,107.62,108.03,65100.0,69.0794,69.1114,68.8109,69.073,65100.0
2008-04-04 10:05:00,108.04,108.3,107.82,108.11,74400.0,69.0794,69.2457,68.9388,69.1242,74400.0
2008-04-04 10:10:00,108.11,108.22,107.93,108.19,51900.0,69.1242,69.1945,69.0091,69.1754,51900.0
2008-04-04 10:15:00,108.2,108.23,107.95,108.01,58800.0,69.1817,69.2009,69.0219,69.0603,58800.0
2008-04-04 10:20:00,107.98,108.17,107.9,108.04,53600.0,69.0411,69.1626,68.9899,69.0794,53600.0
2008-04-04 10:25:00,108.04,108.17,108.01,108.08,30300.0,69.0794,69.1626,69.0603,69.105,30300.0
2008-04-04 10:30:00,108.04,108.04,107.8,107.9,48700.0,69.0794,69.0794,68.926,68.9899,48700.0
2008-04-04 10:35:00,107.9,108.09,107.75,107.95,35800.0,68.9899,69.1114,68.894,69.0219,35800.0
2008-04-04 10:40:00,107.99,108.1,107.96,108.04,29200.0,69.0475,69.1178,69.0283,69.0794,29200.0
2008-04-04 10:45:00,108.05,108.11,107.91,108.1,34300.0,69.0858,69.1242,68.9963,69.1178,34300.0
2008-04-04 10:50:00,108.1,108.25,108.04,108.24,33700.0,69.1178,69.2137,69.0794,69.2073,33700.0
2008-04-04 10:55:00,108.24,108.29,107.98,108.19,30400.0,69.2073,69.2393,69.0411,69.1754,30400.0
2008-04-04 11:00:00,108.23,108.25,108.01,108.01,19100.0,69.2009,69.2137,69.0603,69.0603,19100.0
2008-04-04 11:05:00,108.02,108.24,107.88,108.19,81100.0,69.0667,69.2073,68.9771,69.1754,81100.0
2008-04-04 11:10:00,108.19,108.4,108.17,108.32,54700.0,69.1754,69.3096,69.1626,69.2585,54700.0
2008-04-04 11:15:00,108.32,108.75,108.29,108.58,57900.0,69.2585,69.5334,69.2393,69.4247,57900.0
2008-04-04 11:20:00,108.54,108.54,108.27,108.35,83900.0,69.3991,69.3991,69.2265,69.2777,83900.0
2008-04-04 11:25:00,108.34,108.49,108.24,108.47,49800.0,69.2713,69.3672,69.2073,69.3544,49800.0
2008-04-04 11:30:00,108.45,108.63,108.41,108.47,27700.0,69.3416,69.4567,69.316,69.3544,27700.0
2008-04-04 11:35:00,108.45,108.55,108.44,108.53,23300.0,69.3416,69.4055,69.3352,69.3927,23300.0
2008-04-04 11:40:00,108.54,108.58,108.34,108.5,32000.0,69.3991,69.4247,69.2713,69.3736,32000.0
2008-04-04 11:45:00,108.5,108.6,108.41,108.44,21200.0,69.3736,69.4375,69.316,69.3352,21200.0
2008-04-04 11:50:00,108.44,109.33,108.25,108.79,144000.0,69.3352,69.9043,69.2137,69.559,144000.0
2008-04-04 11:55:00,108.85,109.8,108.72,108.87,413400.0,69.5973,70.2048,69.5142,69.6101,413400.0
2008-04-04 12:00:00,108.86,109.32,108.86,109.13,116100.0,69.6037,69.8979,69.6037,69.7764,116100.0
2008-04-04 12:05:00,109.12,109.14,108.79,108.94,71700.0,69.77,69.7828,69.559,69.6549,71700.0
2008-04-04 12:10:00,108.95,109.05,108.72,108.78,110500.0,69.6613,69.7252,69.5142,69.5526,110500.0
2008-04-04 12:15:00,108.75,108.8,108.43,108.46,92600.0,69.5334,69.5654,69.3288,69.348,92600.0
2008-04-04 12:20:00,108.47,108.55,107.83,108.34,73400.0,69.3544,69.4055,68.9452,69.2713,73400.0
2008-04-04 12:25:00,108.34,108.76,108.3,108.73,52600.0,69.2713,69.5398,69.2457,69.5206,52600.0
2008-04-04 12:30:00,108.69,108.82,108.49,108.55,41900.0,69.495,69.5782,69.3672,69.4055,41900.0
2008-04-04 12:35:00,108.56,108.73,108.56,108.68,19400.0,69.4119,69.5206,69.4119,69.4887,19400.0
2008-04-04 12:40:00,108.64,108.71,108.52,108.6,19100.0,69.4631,69.5078,69.3863,69.4375,19100.0
2008-04-04 12:45:00,108.65,108.74,108.37,108.48,34800.0,69.4695,69.527,69.2904,69.3608,34800.0
2008-04-04 12:50:00,108.45,108.48,108.33,108.44,16800.0,69.3416,69.3608,69.2649,69.3352,16800.0
2008-04-04 12:55:00,108.47,108.65,108.41,108.53,28100.0,69.3544,69.4695,69.316,69.3927,28100.0
2008-04-04 13:00:00,108.51,108.59,108.48,108.49,15900.0,69.38,69.4311,69.3608,69.3672,15900.0
2008-04-04 13:05:00,108.5,108.5,108.32,108.42,27700.0,69.3736,69.3736,69.2585,69.3224,27700.0
2008-04-04 13:10:00,108.42,108.43,108.33,108.33,20800.0,69.3224,69.3288,69.2649,69.2649,20800.0
2008-04-04 13:15:00,108.35,108.51,108.23,108.4,46200.0,69.2777,69.38,69.2009,69.3096,46200.0
2008-04-04 13:20:00,108.4,108.5,108.28,108.5,36800.0,69.3096,69.3736,69.2329,69.3736,36800.0
2008-04-04 13:25:00,108.47,108.65,108.46,108.57,27700.0,69.3544,69.4695,69.348,69.4183,27700.0
2008-04-04 13:30:00,108.6,108.65,108.45,108.57,27400.0,69.4375,69.4695,69.3416,69.4183,27400.0
2008-04-04 13:35:00,108.57,108.72,108.41,108.47,30200.0,69.4183,69.5142,69.316,69.3544,30200.0
2008-04-04 13:40:00,108.49,108.61,108.24,108.32,23400.0,69.3672,69.4439,69.2073,69.2585,23400.0
2008-04-04 13:45:00,108.32,108.6,108.29,108.45,29300.0,69.2585,69.4375,69.2393,69.3416,29300.0
2008-04-04 13:50:00,108.45,108.45,108.1,108.18,27800.0,69.3416,69.3416,69.1178,69.169,27800.0
2008-04-04 13:55:00,108.18,108.24,108.11,108.19,20000.0,69.169,69.2073,69.1242,69.1754,20000.0
2008-04-04 14:00:00,108.23,108.42,108.23,108.27,27100.0,69.2009,69.3224,69.2009,69.2265,27100.0
2008-04-04 14:05:00,108.24,108.24,107.84,107.87,47100.0,69.2073,69.2073,68.9516,68.9707,47100.0
2008-04-04 14:10:00,107.87,108.24,107.83,108.21,25200.0,68.9707,69.2073,68.9452,69.1881,25200.0
2008-04-04 14:15:00,108.18,108.22,108.02,108.12,17900.0,69.169,69.1945,69.0667,69.1306,17900.0
2008-04-04 14:20:00,108.14,108.43,108.06,108.09,27300.0,69.1434,69.3288,69.0922,69.1114,27300.0
2008-04-04 14:25:00,108.07,108.27,108.0,108.27,27700.0,69.0986,69.2265,69.0539,69.2265,27700.0
2008-04-04 14:30:00,108.29,108.35,108.1,108.2,19300.0,69.2393,69.2777,69.1178,69.1817,19300.0
2008-04-04 14:35:00,108.22,108.42,108.08,108.11,57000.0,69.1945,69.3224,69.105,69.1242,57000.0
2008-04-04 14:40:00,108.09,108.28,108.0,108.16,55600.0,69.1114,69.2329,69.0539,69.1562,55600.0
2008-04-04 14:45:00,108.16,108.35,108.1,108.27,20700.0,69.1562,69.2777,69.1178,69.2265,20700.0
2008-04-04 14:50:00,108.28,108.46,108.23,108.24,24000.0,69.2329,69.348,69.2009,69.2073,24000.0
2008-04-04 14:55:00,108.26,108.39,108.14,108.2,21700.0,69.2201,69.3032,69.1434,69.1817,21700.0
2008-04-04 15:00:00,108.22,108.3,107.91,108.03,47400.0,69.1945,69.2457,68.9963,69.073,47400.0
2008-04-04 15:05:00,108.04,108.25,107.9,108.08,45200.0,69.0794,69.2137,68.9899,69.105,45200.0
2008-04-04 15:10:00,108.05,108.12,107.62,107.77,60300.0,69.0858,69.1306,68.8109,68.9068,60300.0
2008-04-04 15:15:00,107.78,107.84,107.67,107.74,30900.0,68.9132,68.9516,68.8429,68.8876,30900.0
2008-04-04 15:20:00,107.75,107.82,107.55,107.58,55400.0,68.894,68.9388,68.7661,68.7853,55400.0
2008-04-04 15:25:00,107.58,107.6,107.38,107.48,46400.0,68.7853,68.7981,68.6574,68.7214,46400.0
2008-04-04 15:30:00,107.47,107.74,107.43,107.62,44000.0,68.715,68.8876,68.6894,68.8109,44000.0
2008-04-04 15:35:00,107.62,107.64,107.28,107.34,64400.0,68.8109,68.8237,68.5935,68.6319,64400.0
2008-04-04 15:40:00,107.37,107.47,107.08,107.09,88200.0,68.6511,68.715,68.4656,68.472,88200.0
2008-04-04 15:45:00,107.09,107.11,106.85,106.85,122400.0,68.472,68.4848,68.3186,68.3186,122400.0
2008-04-04 15:50:00,106.86,107.21,106.85,107.19,118100.0,68.325,68.5488,68.3186,68.536,118100.0
2008-04-04 15:55:00,107.19,107.44,107.15,107.35,135700.0,68.536,68.6958,68.5104,68.6383,135700.0
2008-04-07 09:30:00,108.34,109.25,108.2,109.0,100300.0,69.2713,69.8531,69.1817,69.6933,100300.0
2008-04-07 09:35:00,109.04,109.49,108.95,109.37,56600.0,69.7188,70.0066,69.6613,69.9298,56600.0
2008-04-07 09:40:00,109.34,109.7,109.27,109.56,49300.0,69.9106,70.1408,69.8659,70.0513,49300.0
2008-04-07 09:45:00,109.5,109.75,109.19,109.5,53300.0,70.0129,70.1728,69.8147,70.0129,53300.0
2008-04-07 09:50:00,109.45,109.83,109.38,109.8,77000.0,69.981,70.2239,69.9362,70.2048,77000.0
2008-04-07 09:55:00,109.76,109.97,109.59,109.93,63300.0,70.1792,70.3135,70.0705,70.2879,63300.0
2008-04-07 10:00:00,109.94,110.0,109.87,110.0,72000.0,70.2943,70.3326,70.2495,70.3326,72000.0
2008-04-07 10:05:00,109.98,110.37,109.9,110.28,143700.0,70.3199,70.5692,70.2687,70.5117,143700.0
2008-04-07 10:10:00,110.27,110.3,109.95,110.12,56800.0,70.5053,70.5245,70.3007,70.4094,56800.0
2008-04-07 10:15:00,110.06,110.35,110.0,110.0,43700.0,70.371,70.5564,70.3326,70.3326,43700.0
2008-04-07 10:20:00,110.03,110.11,109.87,110.0,68300.0,70.3518,70.403,70.2495,70.3326,68300.0
2008-04-07 10:25:00,110.01,110.03,109.56,109.6,83400.0,70.339,70.3518,70.0513,70.0769,83400.0
2008-04-07 10:30:00,109.6,109.81,109.59,109.69,54100.0,70.0769,70.2112,70.0705,70.1344,54100.0
2008-04-07 10:35:00,109.69,109.84,109.64,109.8,56700.0,70.1344,70.2303,70.1025,70.2048,56700.0
2008-04-07 10:40:00,109.79,110.08,109.79,109.89,70400.0,70.1984,70.3838,70.1984,70.2623,70400.0
2008-04-07 10:45:00,109.89,109.91,109.54,109.66,69000.0,70.2623,70.2751,70.0385,70.1152,69000.0
2008-04-07 10:50:00,109.68,109.68,109.3,109.4,40000.0,70.128,70.128,69.8851,69.949,40000.0
2008-04-07 10:55:00,109.41,109.57,109.38,109.54,44100.0,69.9554,70.0577,69.9362,70.0385,44100.0
2008-04-07 11:00:00,109.51,109.71,109.51,109.69,54900.0,70.0193,70.1472,70.0193,70.1344,54900.0
2008-04-07 11:05:00,109.69,109.87,109.68,109.82,114200.0,70.1344,70.2495,70.128,70.2176,114200.0
2008-04-07 11:10:00,109.85,109.87,109.7,109.75,45200.0,70.2367,70.2495,70.1408,70.1728,45200.0
2008-04-07 11:15:00,109.74,109.9,109.69,109.86,39600.0,70.1664,70.2687,70.1344,70.2431,39600.0
2008-04-07 11:20:00,109.86,109.92,109.79,109.85,56400.0,70.2431,70.2815,70.1984,70.2367,56400.0
2008-04-07 11:25:00,109.84,109.86,109.71,109.78,22700.0,70.2303,70.2431,70.1472,70.192,22700.0
2008-04-07 11:30:00,109.76,110.0,109.76,109.94,67300.0,70.1792,70.3326,70.1792,70.2943,67300.0
2008-04-07 11:35:00,109.96,110.0,109.86,109.91,22700.0,70.3071,70.3326,70.2431,70.2751,22700.0
2008-04-07 11:40:00,109.9,110.17,109.89,110.13,65100.0,70.2687,70.4413,70.2623,70.4158,65100.0
2008-04-07 11:45:00,110.13,110.15,109.87,109.91,62400.0,70.4158,70.4285,70.2495,70.2751,62400.0
2008-04-07 11:50:00,109.95,109.98,109.73,109.75,21900.0,70.3007,70.3199,70.16,70.1728,21900.0
2008-04-07 11:55:00,109.77,110.11,109.76,110.08,52900.0,70.1856,70.403,70.1792,70.3838,52900.0
2008-04-07 12:00:00,110.07,110.09,109.84,109.85,38800.0,70.3774,70.3902,70.2303,70.2367,38800.0
2008-04-07 12:05:00,109.84,109.87,109.76,109.79,38400.0,70.2303,70.2495,70.1792,70.1984,38400.0
2008-04-07 12:10:00,109.78,109.88,109.76,109.82,35000.0,70.192,70.2559,70.1792,70.2176,35000.0
2008-04-07 12:15:00,109.82,109.85,109.5,109.52,50500.0,70.2176,70.2367,70.0129,70.0257,50500.0
2008-04-07 12:20:00,109.52,109.55,109.29,109.3,21900.0,70.0257,70.0449,69.8787,69.8851,21900.0
2008-04-07 12:25:00,109.3,109.34,109.16,109.32,42500.0,69.8851,69.9106,69.7956,69.8979,42500.0
2008-04-07 12:30:00,109.3,109.32,109.03,109.05,28600.0,69.8851,69.8979,69.7124,69.7252,28600.0
2008-04-07 12:35:00,109.05,109.53,109.05,109.48,59600.0,69.7252,70.0321,69.7252,70.0002,59600.0
2008-04-07 12:40:00,109.51,109.69,109.45,109.62,29800.0,70.0193,70.1344,69.981,70.0897,29800.0
2008-04-07 12:45:00,109.61,109.63,109.43,109.51,20500.0,70.0833,70.0961,69.9682,70.0193,20500.0
2008-04-07 12:50:00,109.51,109.67,109.47,109.6,25800.0,70.0193,70.1216,69.9938,70.0769,25800.0
2008-04-07 12:55:00,109.65,109.82,109.59,109.64,42700.0,70.1089,70.2176,70.0705,70.1025,42700.0
2008-04-07 13:00:00,109.64,109.8,109.53,109.58,40000.0,70.1025,70.2048,70.0321,70.0641,40000.0
2008-04-07 13:05:00,109.59,109.59,109.42,109.44,26900.0,70.0705,70.0705,69.9618,69.9746,26900.0
2008-04-07 13:10:00,109.44,109.57,109.41,109.46,52300.0,69.9746,70.0577,69.9554,69.9874,52300.0
2008-04-07 13:15:00,109.43,109.59,109.4,109.43,27900.0,69.9682,70.0705,69.949,69.9682,27900.0
2008-04-07 13:20:00,109.42,109.5,109.34,109.47,39500.0,69.9618,70.0129,69.9106,69.9938,39500.0
2008-04-07 13:25:00,109.48,109.63,109.47,109.56,41400.0,70.0002,70.0961,69.9938,70.0513,41400.0
2008-04-07 13:30:00,109.57,109.78,109.55,109.78,34300.0,70.0577,70.192,70.0449,70.192,34300.0
2008-04-07 13:35:00,109.78,109.93,109.68,109.69,49700.0,70.192,70.2879,70.128,70.1344,49700.0
2008-04-07 13:40:00,109.71,109.79,109.5,109.5,39200.0,70.1472,70.1984,70.0129,70.0129,39200.0
2008-04-07 13:45:00,109.5,109.63,109.21,109.25,37800.0,70.0129,70.0961,69.8275,69.8531,37800.0
2008-04-07 13:50:00,109.26,109.28,108.91,109.14,47400.0,69.8595,69.8723,69.6357,69.7828,47400.0
2008-04-07 13:55:00,109.13,109.6,109.09,109.52,39200.0,69.7764,70.0769,69.7508,70.0257,39200.0
2008-04-07 14:00:00,109.52,109.63,109.26,109.26,34100.0,70.0257,70.0961,69.8595,69.8595,34100.0
2008-04-07 14:05:00,109.26,109.43,109.19,109.34,28400.0,69.8595,69.9682,69.8147,69.9106,28400.0
2008-04-07 14:10:00,109.34,109.34,109.04,109.09,28000.0,69.9106,69.9106,69.7188,69.7508,28000.0
2008-04-07 14:15:00,109.08,109.15,108.85,108.9,34300.0,69.7444,69.7892,69.5973,69.6293,34300.0
2008-04-07 14:20:00,108.89,108.97,108.3,108.32,60700.0,69.6229,69.6741,69.2457,69.2585,60700.0
2008-04-07 14:25:00,108.31,108.53,108.26,108.3,52400.0,69.2521,69.3927,69.2201,69.2457,52400.0
2008-04-07 14:30:00,108.33,108.5,108.26,108.32,26800.0,69.2649,69.3736,69.2201,69.2585,26800.0
2008-04-07 14:35:00,108.31,108.36,108.0,108.34,52100.0,69.2521,69.284,69.0539,69.2713,52100.0
2008-04-07 14:40:00,108.34,108.46,108.26,108.36,40500.0,69.2713,69.348,69.2201,69.284,40500.0
2008-04-07 14:45:00,108.35,108.39,108.23,108.32,17100.0,69.2777,69.3032,69.2009,69.2585,17100.0
2008-04-07 14:50:00,108.33,108.61,108.25,108.57,40600.0,69.2649,69.4439,69.2137,69.4183,40600.0
2008-04-07 14:55:00,108.52,108.57,108.25,108.29,14600.0,69.3863,69.4183,69.2137,69.2393,14600.0
2008-04-07 15:00:00,108.32,108.32,107.73,107.89,71200.0,69.2585,69.2585,68.8812,68.9835,71200.0
2008-04-07 15:05:00,107.9,107.98,107.75,107.75,27600.0,68.9899,69.0411,68.894,68.894,27600.0
2008-04-07 15:10:00,107.73,108.12,107.65,108.09,39300.0,68.8812,69.1306,68.8301,69.1114,39300.0
2008-04-07 15:15:00,108.12,108.35,107.96,108.34,45400.0,69.1306,69.2777,69.0283,69.2713,45400.0
2008-04-07 15:20:00,108.35,108.87,108.3,108.81,49000.0,69.2777,69.6101,69.2457,69.5718,49000.0
2008-04-07 15:25:00,108.83,108.94,108.73,108.85,37900.0,69.5846,69.6549,69.5206,69.5973,37900.0
2008-04-07 15:30:00,108.83,108.87,108.14,108.17,54600.0,69.5846,69.6101,69.1434,69.1626,54600.0
2008-04-07 15:35:00,108.19,108.53,107.99,108.47,46400.0,69.1754,69.3927,69.0475,69.3544,46400.0
2008-04-07 15:40:00,108.46,108.58,108.37,108.57,30800.0,69.348,69.4247,69.2904,69.4183,30800.0
2008-04-07 15:45:00,108.56,108.73,108.5,108.56,48700.0,69.4119,69.5206,69.3736,69.4119,48700.0
2008-04-07 15:50:00,108.57,108.69,108.25,108.31,46200.0,69.4183,69.495,69.2137,69.2521,46200.0
2008-04-07 15:55:00,108.31,108.52,108.29,108.43,50300.0,69.2521,69.3863,69.2393,69.3288,50300.0
2008-04-08 09:30:00,107.89,108.75,107.44,108.7,91000.0,68.9835,69.5334,68.6958,69.5014,91000.0
2008-04-08 09:35:00,108.74,109.0,108.06,108.33,62300.0,69.527,69.6933,69.0922,69.2649,62300.0
2008-04-08 09:40:00,108.39,109.0,108.3,108.74,63400.0,69.3032,69.6933,69.2457,69.527,63400.0
2008-04-08 09:45:00,108.72,108.96,108.5,108.86,30200.0,69.5142,69.6677,69.3736,69.6037,30200.0
2008-04-08 09:50:00,108.9,109.5,108.9,109.39,87000.0,69.6293,70.0129,69.6293,69.9426,87000.0
2008-04-08 09:55:00,109.39,109.48,109.18,109.3,57100.0,69.9426,70.0002,69.8083,69.8851,57100.0
2008-04-08 10:00:00,109.3,109.32,108.71,108.98,48000.0,69.8851,69.8979,69.5078,69.6805,48000.0
2008-04-08 10:05:00,109.05,109.29,109.0,109.19,52600.0,69.7252,69.8787,69.6933,69.8147,52600.0
2008-04-08 10:10:00,109.23,109.89,109.2,109.8,66200.0,69.8403,70.2623,69.8211,70.2048,66200.0
2008-04-08 10:15:00,109.81,109.92,109.69,109.92,45100.0,70.2112,70.2815,70.1344,70.2815,45100.0
2008-04-08 10:20:00,109.93,110.44,109.87,110.22,81000.0,70.2879,70.614,70.2495,70.4733,81000.0
2008-04-08 10:25:00,110.25,110.32,109.6,109.62,57800.0,70.4925,70.5372,70.0769,70.0897,57800.0
2008-04-08 10:30:00,109.6,110.03,109.51,110.0,51200.0,70.0769,70.3518,70.0193,70.3326,51200.0
2008-04-08 10:35:00,109.99,110.34,109.86,110.2,45700.0,70.3262,70.55,70.2431,70.4605,45700.0
2008-04-08 10:40:00,110.22,110.4,110.12,110.37,37900.0,70.4733,70.5884,70.4094,70.5692,37900.0
2008-04-08 10:45:00,110.37,110.45,110.3,110.43,46800.0,70.5692,70.6204,70.5245,70.6076,46800.0
2008-04-08 10:50:00,110.44,110.47,110.29,110.35,24000.0,70.614,70.6332,70.5181,70.5564,24000.0
2008-04-08 10:55:00,110.36,110.38,109.67,109.71,72300.0,70.5628,70.5756,70.1216,70.1472,72300.0
2008-04-08 11:00:00,109.71,109.96,109.61,109.67,63200.0,70.1472,70.3071,70.0833,70.1216,63200.0
2008-04-08 11:05:00,109.69,109.76,109.4,109.74,65700.0,70.1344,70.1792,69.949,70.1664,65700.0
2008-04-08 11:10:00,109.74,109.83,108.95,108.97,56500.0,70.1664,70.2239,69.6613,69.6741,56500.0
2008-04-08 11:15:00,108.97,109.29,108.97,109.2,57900.0,69.6741,69.8787,69.6741,69.8211,57900.0
2008-04-08 11:20:00,109.23,109.5,109.17,109.36,25400.0,69.8403,70.0129,69.802,69.9234,25400.0
2008-04-08 11:25:00,109.4,109.61,109.38,109.54,17300.0,69.949,70.0833,69.9362,70.0385,17300.0
2008-04-08 11:30:00,109.52,110.15,109.5,110.12,42100.0,70.0257,70.4285,70.0129,70.4094,42100.0
2008-04-08 11:35:00,110.15,110.21,109.73,109.73,28800.0,70.4285,70.4669,70.16,70.16,28800.0
2008-04-08 11:40:00,109.75,109.78,109.55,109.71,19700.0,70.1728,70.192,70.0449,70.1472,19700.0
2008-04-08 11:45:00,109.69,109.99,109.63,109.76,21800.0,70.1344,70.3262,70.0961,70.1792,21800.0
2008-04-08 11:50:00,109.73,109.74,109.51,109.7,31000.0,70.16,70.1664,70.0193,70.1408,31000.0
2008-04-08 11:55:00,109.68,110.02,109.61,110.01,22100.0,70.128,70.3454,70.0833,70.339,22100.0
2008-04-08 12:00:00,109.98,110.27,109.98,110.26,95900.0,70.3199,70.5053,70.3199,70.4989,95900.0
2008-04-08 12:05:00,110.26,110.4,110.09,110.39,37400.0,70.4989,70.5884,70.3902,70.582,37400.0
2008-04-08 12:10:00,110.4,110.4,110.01,110.29,48300.0,70.5884,70.5884,70.339,70.5181,48300.0
2008-04-08 12:15:00,110.32,110.53,110.19,110.5,56600.0,70.5372,70.6715,70.4541,70.6523,56600.0
2008-04-08 12:20:00,110.55,110.91,110.45,110.85,77300.0,70.6843,70.9145,70.6204,70.8761,77300.0
2008-04-08 12:25:00,110.85,110.89,110.7,110.72,47600.0,70.8761,70.9017,70.7802,70.793,47600.0
2008-04-08 12:30:00,110.72,110.89,110.72,110.88,42800.0,70.793,70.9017,70.793,70.8953,42800.0
2008-04-08 12:35:00,110.88,110.92,110.72,110.89,40200.0,70.8953,70.9209,70.793,70.9017,40200.0
2008-04-08 12:40:00,110.88,111.0,110.72,110.9,49000.0,70.8953,70.972,70.793,70.9081,49000.0
2008-04-08 12:45:00,110.9,111.1,110.85,111.05,49300.0,70.9081,71.036,70.8761,71.004,49300.0
2008-04-08 12:50:00,111.03,111.42,110.96,111.36,79800.0,70.9912,71.2406,70.9465,71.2022,79800.0
2008-04-08 12:55:00,111.36,111.4,111.11,111.16,39300.0,71.2022,71.2278,71.0424,71.0743,39300.0
2008-04-08 13:00:00,111.16,111.43,111.15,111.31,50300.0,71.0743,71.247,71.0679,71.1702,50300.0
2008-04-08 13:05:00,111.32,111.44,111.21,111.38,31600.0,71.1766,71.2534,71.1063,71.215,31600.0
2008-04-08 13:10:00,111.36,111.39,111.19,111.24,32300.0,71.2022,71.2214,71.0935,71.1255,32300.0
2008-04-08 13:15:00,111.22,111.28,111.16,111.16,18600.0,71.1127,71.1511,71.0743,71.0743,18600.0
2008-04-08 13:20:00,111.17,111.24,111.16,111.19,18300.0,71.0807,71.1255,71.0743,71.0935,18300.0
2008-04-08 13:25:00,111.17,111.2,111.01,111.04,36700.0,71.0807,71.0999,70.9784,70.9976,36700.0
2008-04-08 13:30:00,111.03,111.07,110.89,110.98,40000.0,70.9912,71.0168,70.9017,70.9592,40000.0
2008-04-08 13:35:00,110.95,111.03,110.91,110.98,30500.0,70.9401,70.9912,70.9145,70.9592,30500.0
2008-04-08 13:40:00,110.96,111.09,110.81,110.92,28100.0,70.9465,71.0296,70.8505,70.9209,28100.0
2008-04-08 13:45:00,110.91,111.0,110.6,110.92,60100.0,70.9145,70.972,70.7163,70.9209,60100.0
2008-04-08 13:50:00,110.95,111.0,110.87,110.93,34200.0,70.9401,70.972,70.8889,70.9273,34200.0
2008-04-08 13:55:00,110.95,111.06,110.92,110.95,30400.0,70.9401,71.0104,70.9209,70.9401,30400.0
2008-04-08 14:00:00,110.95,110.95,110.63,110.72,66900.0,70.9401,70.9401,70.7355,70.793,66900.0
2008-04-08 14:05:00,110.72,110.74,110.44,110.55,52000.0,70.793,70.8058,70.614,70.6843,52000.0
2008-04-08 14:10:00,110.59,110.82,110.5,110.53,43500.0,70.7099,70.8569,70.6523,70.6715,43500.0
2008-04-08 14:15:00,110.55,110.78,110.45,110.56,49400.0,70.6843,70.8314,70.6204,70.6907,49400.0
2008-04-08 14:20:00,110.52,110.63,110.42,110.51,52800.0,70.6651,70.7355,70.6012,70.6587,52800.0
2008-04-08 14:25:00,110.54,110.56,110.27,110.27,62800.0,70.6779,70.6907,70.5053,70.5053,62800.0
2008-04-08 14:30:00,110.31,110.42,110.2,110.23,34000.0,70.5309,70.6012,70.4605,70.4797,34000.0
2008-04-08 14:35:00,110.22,110.61,110.2,110.45,41100.0,70.4733,70.7227,70.4605,70.6204,41100.0
2008-04-08 14:40:00,110.44,110.48,110.2,110.34,28500.0,70.614,70.6395,70.4605,70.55,28500.0
2008-04-08 14:45:00,110.35,110.69,110.3,110.62,41000.0,70.5564,70.7738,70.5245,70.7291,41000.0
2008-04-08 14:50:00,110.61,110.93,110.61,110.84,31000.0,70.7227,70.9273,70.7227,70.8697,31000.0
2008-04-08 14:55:00,110.85,110.88,110.7,110.8,27900.0,70.8761,70.8953,70.7802,70.8442,27900.0
2008-04-08 15:00:00,110.8,110.8,110.55,110.55,26800.0,70.8442,70.8442,70.6843,70.6843,26800.0
2008-04-08 15:05:00,110.57,110.66,110.2,110.45,44700.0,70.6971,70.7546,70.4605,70.6204,44700.0
2008-04-08 15:10:00,110.45,110.64,110.38,110.45,26100.0,70.6204,70.7418,70.5756,70.6204,26100.0
2008-04-08 15:15:00,110.45,110.65,110.43,110.59,38600.0,70.6204,70.7482,70.6076,70.7099,38600.0
2008-04-08 15:20:00,110.63,110.73,110.49,110.59,42700.0,70.7355,70.7994,70.6459,70.7099,42700.0
2008-04-08 15:25:00,110.61,110.86,110.56,110.77,40600.0,70.7227,70.8825,70.6907,70.825,40600.0
2008-04-08 15:30:00,110.81,111.07,110.8,110.98,68300.0,70.8505,71.0168,70.8442,70.9592,68300.0
2008-04-08 15:35:00,110.96,110.98,110.75,110.77,54600.0,70.9465,70.9592,70.8122,70.825,54600.0
2008-04-08 15:40:00,110.76,110.88,110.71,110.85,56500.0,70.8186,70.8953,70.7866,70.8761,56500.0
2008-04-08 15:45:00,110.86,110.97,110.78,110.92,79400.0,70.8825,70.9528,70.8314,70.9209,79400.0
2008-04-08 15:50:00,110.91,111.02,110.83,110.85,99600.0,70.9145,70.9848,70.8633,70.8761,99600.0
2008-04-08 15:55:00,110.87,110.9,110.75,110.84,95800.0,70.8889,70.9081,70.8122,70.8697,95800.0
2008-04-09 09:30:00,111.6,111.94,111.6,111.85,73700.0,71.3557,71.5731,71.3557,71.5155,73700.0
2008-04-09 09:35:00,111.89,112.46,111.62,112.11,69600.0,71.5411,71.9055,71.3684,71.6817,69600.0
2008-04-09 09:40:00,112.13,112.22,111.6,112.0,64700.0,71.6945,71.7521,71.3557,71.6114,64700.0
2008-04-09 09:45:00,111.92,112.35,111.87,111.87,47400.0,71.5603,71.8352,71.5283,71.5283,47400.0
2008-04-09 09:50:00,111.84,112.1,111.69,112.02,61600.0,71.5091,71.6754,71.4132,71.6242,61600.0
2008-04-09 09:55:00,112.01,112.23,111.84,112.16,53300.0,71.6178,71.7585,71.5091,71.7137,53300.0
2008-04-09 10:00:00,112.14,112.22,111.82,112.14,50200.0,71.7009,71.7521,71.4963,71.7009,50200.0
2008-04-09 10:05:00,112.19,112.69,112.18,112.63,88600.0,71.7329,72.0526,71.7265,72.0142,88600.0
2008-04-09 10:10:00,112.65,112.8,112.4,112.64,85400.0,72.027,72.1229,71.8672,72.0206,85400.0
2008-04-09 10:15:00,112.65,112.84,112.39,112.77,68500.0,72.027,72.1485,71.8608,72.1037,68500.0
2008-04-09 10:20:00,112.8,112.83,112.35,112.44,71500.0,72.1229,72.1421,71.8352,71.8927,71500.0
2008-04-09 10:25:00,112.45,112.7,112.05,112.36,45800.0,71.8991,72.059,71.6434,71.8416,45800.0
2008-04-09 10:30:00,112.09,113.99,112.03,113.77,193600.0,71.669,72.8838,71.6306,72.7431,193600.0
2008-04-09 10:35:00,113.81,113.98,113.54,113.93,75400.0,72.7687,72.8774,72.5961,72.8454,75400.0
2008-04-09 10:40:00,113.93,113.95,113.18,113.51,115200.0,72.8454,72.8582,72.3659,72.5769,115200.0
2008-04-09 10:45:00,113.51,113.91,113.51,113.73,54200.0,72.5769,72.8326,72.5769,72.7176,54200.0
2008-04-09 10:50:00,113.77,113.77,113.53,113.6,32500.0,72.7431,72.7431,72.5897,72.6344,32500.0
2008-04-09 10:55:00,113.62,113.89,113.57,113.68,34000.0,72.6472,72.8199,72.6153,72.6856,34000.0
2008-04-09 11:00:00,113.67,114.0,113.65,113.83,48300.0,72.6792,72.8902,72.6664,72.7815,48300.0
2008-04-09 11:05:00,113.84,113.97,113.81,113.88,31900.0,72.7879,72.871,72.7687,72.8135,31900.0
2008-04-09 11:10:00,113.85,113.87,113.29,113.51,61200.0,72.7943,72.8071,72.4362,72.5769,61200.0
2008-04-09 11:15:00,113.48,113.5,113.0,113.11,56700.0,72.5577,72.5705,72.2508,72.3211,56700.0
2008-04-09 11:20:00,113.13,113.23,112.74,112.83,88200.0,72.3339,72.3979,72.0846,72.1421,88200.0
2008-04-09 11:25:00,112.8,112.8,112.56,112.8,52600.0,72.1229,72.1229,71.9695,72.1229,52600.0
2008-04-09 11:30:00,112.8,112.94,112.8,112.91,45100.0,72.1229,72.2124,72.1229,72.1933,45100.0
2008-04-09 11:35:00,112.9,112.91,112.36,112.48,63100.0,72.1869,72.1933,71.8416,71.9183,63100.0
2008-04-09 11:40:00,112.51,112.62,112.36,112.44,32800.0,71.9375,72.0078,71.8416,71.8927,32800.0
2008-04-09 11:45:00,112.41,112.78,112.39,112.43,40000.0,71.8736,72.1101,71.8608,71.8864,40000.0
2008-04-09 11:50:00,112.46,112.6,112.36,112.36,32700.0,71.9055,71.995,71.8416,71.8416,32700.0
2008-04-09 11:55:00,112.36,112.42,112.21,112.36,38100.0,71.8416,71.88,71.7457,71.8416,38100.0
2008-04-09 12:00:00,112.35,112.8,112.32,112.77,38700.0,71.8352,72.1229,71.816,72.1037,38700.0
2008-04-09 12:05:00,112.78,112.78,112.36,112.39,41800.0,72.1101,72.1101,71.8416,71.8608,41800.0
2008-04-09 12:10:00,112.42,112.49,112.25,112.31,45500.0,71.88,71.9247,71.7713,71.8096,45500.0
2008-04-09 12:15:00,112.31,112.34,112.16,112.23,32700.0,71.8096,71.8288,71.7137,71.7585,32700.0
2008-04-09 12:20:00,112.22,112.33,112.1,112.25,29100.0,71.7521,71.8224,71.6754,71.7713,29100.0
2008-04-09 12:25:00,112.25,112.54,112.25,112.48,30700.0,71.7713,71.9567,71.7713,71.9183,30700.0
2008-04-09 12:30:00,112.49,112.68,112.4,112.54,27600.0,71.9247,72.0462,71.8672,71.9567,27600.0
2008-04-09 12:35:00,112.57,112.66,112.4,112.48,16500.0,71.9759,72.0334,71.8672,71.9183,16500.0
2008-04-09 12:40:00,112.5,112.72,112.42,112.72,37500.0,71.9311,72.0718,71.88,72.0718,37500.0
2008-04-09 12:45:00,112.71,112.72,112.53,112.56,26500.0,72.0654,72.0718,71.9503,71.9695,26500.0
2008-04-09 12:50:00,112.58,112.74,112.51,112.51,25700.0,71.9823,72.0846,71.9375,71.9375,25700.0
2008-04-09 12:55:00,112.52,112.56,112.35,112.35,22200.0,71.9439,71.9695,71.8352,71.8352,22200.0
2008-04-09 13:00:00,112.34,112.66,112.34,112.65,44700.0,71.8288,72.0334,71.8288,72.027,44700.0
2008-04-09 13:05:00,112.62,112.64,112.36,112.45,34300.0,72.0078,72.0206,71.8416,71.8991,34300.0
2008-04-09 13:10:00,112.45,112.55,112.31,112.51,43600.0,71.8991,71.9631,71.8096,71.9375,43600.0
2008-04-09 13:15:00,112.51,112.61,112.35,112.42,33600.0,71.9375,72.0014,71.8352,71.88,33600.0
2008-04-09 13:20:00,112.46,112.51,112.29,112.29,25600.0,71.9055,71.9375,71.7968,71.7968,25600.0
2008-04-09 13:25:00,112.28,112.36,112.28,112.3,18700.0,71.7904,71.8416,71.7904,71.8032,18700.0
2008-04-09 13:30:00,112.3,112.5,112.28,112.47,31800.0,71.8032,71.9311,71.7904,71.9119,31800.0
2008-04-09 13:35:00,112.48,112.67,112.45,112.64,33100.0,71.9183,72.0398,71.8991,72.0206,33100.0
2008-04-09 13:40:00,112.63,112.64,112.47,112.6,19400.0,72.0142,72.0206,71.9119,71.995,19400.0
2008-04-09 13:45:00,112.6,112.65,112.4,112.46,23700.0,71.995,72.027,71.8672,71.9055,23700.0
2008-04-09 13:50:00,112.46,112.67,112.42,112.66,21300.0,71.9055,72.0398,71.88,72.0334,21300.0
2008-04-09 13:55:00,112.64,112.77,112.6,112.75,41600.0,72.0206,72.1037,71.995,72.091,41600.0
2008-04-09 14:00:00,112.75,112.92,112.71,112.87,62300.0,72.091,72.1997,72.0654,72.1677,62300.0
2008-04-09 14:05:00,112.87,112.91,112.74,112.81,24100.0,72.1677,72.1933,72.0846,72.1293,24100.0
2008-04-09 14:10:00,112.79,112.81,112.53,112.6,42500.0,72.1165,72.1293,71.9503,71.995,42500.0
2008-04-09 14:15:00,112.59,112.7,112.49,112.61,50000.0,71.9887,72.059,71.9247,72.0014,50000.0
2008-04-09 14:20:00,112.63,112.72,112.38,112.38,25200.0,72.0142,72.0718,71.8544,71.8544,25200.0
2008-04-09 14:25:00,112.36,112.38,112.18,112.2,31400.0,71.8416,71.8544,71.7265,71.7393,31400.0
2008-04-09 14:30:00,112.21,112.27,112.0,112.02,28200.0,71.7457,71.7841,71.6114,71.6242,28200.0
2008-04-09 14:35:00,111.99,112.22,111.8,112.15,37200.0,71.605,71.7521,71.4835,71.7073,37200.0
2008-04-09 14:40:00,112.15,112.43,112.15,112.41,23700.0,71.7073,71.8864,71.7073,71.8736,23700.0
2008-04-09 14:45:00,112.35,112.36,112.15,112.15,10300.0,71.8352,71.8416,71.7073,71.7073,10300.0
2008-04-09 14:50:00,112.15,112.21,112.02,112.04,21200.0,71.7073,71.7457,71.6242,71.637,21200.0
2008-04-09 14:55:00,112.02,112.19,112.01,112.06,15400.0,71.6242,71.7329,71.6178,71.6498,15400.0
2008-04-09 15:00:00,112.08,112.16,112.0,112.15,31100.0,71.6626,71.7137,71.6114,71.7073,31100.0
2008-04-09 15:05:00,112.14,112.34,112.04,112.06,39000.0,71.7009,71.8288,71.637,71.6498,39000.0
2008-04-09 15:10:00,112.06,112.07,111.72,111.83,44800.0,71.6498,71.6562,71.4324,71.5027,44800.0
2008-04-09 15:15:00,111.79,111.98,111.73,111.96,20800.0,71.4771,71.5986,71.4388,71.5858,20800.0
2008-04-09 15:20:00,111.96,112.06,111.8,111.8,27200.0,71.5858,71.6498,71.4835,71.4835,27200.0
2008-04-09 15:25:00,111.79,111.97,111.75,111.86,23700.0,71.4771,71.5922,71.4516,71.5219,23700.0
2008-04-09 15:30:00,111.85,112.13,111.83,112.07,37200.0,71.5155,71.6945,71.5027,71.6562,37200.0
2008-04-09 15:35:00,112.09,112.4,112.05,112.25,47700.0,71.669,71.8672,71.6434,71.7713,47700.0
2008-04-09 15:40:00,112.27,112.3,112.12,112.26,38500.0,71.7841,71.8032,71.6881,71.7777,38500.0
2008-04-09 15:45:00,112.25,112.25,111.96,111.97,39900.0,71.7713,71.7713,71.5858,71.5922,39900.0
2008-04-09 15:50:00,111.98,112.1,111.94,111.99,82900.0,71.5986,71.6754,71.5731,71.605,82900.0
2008-04-09 15:55:00,111.99,112.14,111.9,112.11,79200.0,71.605,71.7009,71.5475,71.6817,79200.0
2008-04-10 09:30:00,111.32,112.93,111.32,112.18,97000.0,71.1766,72.206,71.1766,71.7265,97000.0
2008-04-10 09:35:00,112.16,112.73,112.07,112.12,78600.0,71.7137,72.0782,71.6562,71.6881,78600.0
2008-04-10 09:40:00,112.12,112.32,111.75,111.8,60200.0,71.6881,71.816,71.4516,71.4835,60200.0
2008-04-10 09:45:00,111.78,111.84,111.15,111.34,85000.0,71.4708,71.5091,71.0679,71.1894,85000.0
2008-04-10 09:50:00,111.34,111.64,111.16,111.22,49200.0,71.1894,71.3812,71.0743,71.1127,49200.0
2008-04-10 09:55:00,111.25,111.54,111.18,111.37,49200.0,71.1319,71.3173,71.0871,71.2086,49200.0
2008-04-10 10:00:00,111.35,111.38,110.96,111.07,47700.0,71.1958,71.215,70.9465,71.0168,47700.0
2008-04-10 10:05:00,111.06,111.17,110.57,110.7,44700.0,71.0104,71.0807,70.6971,70.7802,44700.0
2008-04-10 10:10:00,110.7,110.79,110.38,110.61,87700.0,70.7802,70.8378,70.5756,70.7227,87700.0
2008-04-10 10:15:00,110.62,110.62,110.3,110.58,37300.0,70.7291,70.7291,70.5245,70.7035,37300.0
2008-04-10 10:20:00,110.58,110.89,110.48,110.5,41400.0,70.7035,70.9017,70.6395,70.6523,41400.0
2008-04-10 10:25:00,110.54,110.65,110.32,110.52,38400.0,70.6779,70.7482,70.5372,70.6651,38400.0
2008-04-10 10:30:00,110.52,111.33,110.52,110.87,67800.0,70.6651,71.183,70.6651,70.8889,67800.0
2008-04-10 10:35:00,110.89,111.45,110.85,111.41,41400.0,70.9017,71.2598,70.8761,71.2342,41400.0
2008-04-10 10:40:00,111.4,112.08,111.4,111.74,54700.0,71.2278,71.6626,71.2278,71.4452,54700.0
2008-04-10 10:45:00,111.77,111.84,111.5,111.78,31600.0,71.4644,71.5091,71.2917,71.4708,31600.0
2008-04-10 10:50:00,111.76,111.77,110.5,110.59,69300.0,71.458,71.4644,70.6523,70.7099,69300.0
2008-04-10 10:55:00,110.6,111.14,110.44,111.01,53300.0,70.7163,71.0615,70.614,70.9784,53300.0
2008-04-10 11:00:00,110.97,111.04,110.59,110.71,33300.0,70.9528,70.9976,70.7099,70.7866,33300.0
2008-04-10 11:05:00,110.71,110.94,110.69,110.79,25000.0,70.7866,70.9337,70.7738,70.8378,25000.0
2008-04-10 11:10:00,110.78,111.01,110.75,111.0,28300.0,70.8314,70.9784,70.8122,70.972,28300.0
2008-04-10 11:15:00,110.98,111.18,110.9,111.04,38200.0,70.9592,71.0871,70.9081,70.9976,38200.0
2008-04-10 11:20:00,111.05,111.22,111.0,111.07,27100.0,71.004,71.1127,70.972,71.0168,27100.0
2008-04-10 11:25:00,111.12,111.62,111.05,111.31,48600.0,71.0488,71.3684,71.004,71.1702,48600.0
2008-04-10 11:30:00,111.29,111.75,111.29,111.71,36900.0,71.1575,71.4516,71.1575,71.426,36900.0
2008-04-10 11:35:00,111.68,111.92,111.28,111.28,36700.0,71.4068,71.5603,71.1511,71.1511,36700.0
2008-04-10 11:40:00,111.3,111.61,111.16,111.47,31100.0,71.1638,71.3621,71.0743,71.2725,31100.0
2008-04-10 11:45:00,111.54,111.54,111.0,111.03,56200.0,71.3173,71.3173,70.972,70.9912,56200.0
2008-04-10 11:50:00,111.03,111.08,110.54,110.57,49900.0,70.9912,71.0232,70.6779,70.6971,49900.0
2008-04-10 11:55:00,110.56,110.96,110.51,110.94,33400.0,70.6907,70.9465,70.6587,70.9337,33400.0
2008-04-10 12:00:00,110.98,110.98,110.45,110.48,30600.0,70.9592,70.9592,70.6204,70.6395,30600.0
2008-04-10 12:05:00,110.5,110.71,110.45,110.71,28700.0,70.6523,70.7866,70.6204,70.7866,28700.0
2008-04-10 12:10:00,110.71,110.74,110.57,110.74,17800.0,70.7866,70.8058,70.6971,70.8058,17800.0
2008-04-10 12:15:00,110.75,111.2,110.75,111.16,21800.0,70.8122,71.0999,70.8122,71.0743,21800.0
2008-04-10 12:20:00,111.2,111.28,110.87,110.88,23400.0,71.0999,71.1511,70.8889,70.8953,23400.0
2008-04-10 12:25:00,110.88,111.29,110.73,111.1,54500.0,70.8953,71.1575,70.7994,71.036,54500.0
2008-04-10 12:30:00,111.08,111.65,111.08,111.59,53800.0,71.0232,71.3876,71.0232,71.3493,53800.0
2008-04-10 12:35:00,111.58,111.58,111.15,111.4,22600.0,71.3429,71.3429,71.0679,71.2278,22600.0
2008-04-10 12:40:00,111.41,111.65,111.4,111.58,34400.0,71.2342,71.3876,71.2278,71.3429,34400.0
2008-04-10 12:45:00,111.59,111.72,111.53,111.63,25800.0,71.3493,71.4324,71.3109,71.3748,25800.0
2008-04-10 12:50:00,111.61,111.68,111.44,111.5,29700.0,71.3621,71.4068,71.2534,71.2917,29700.0
2008-04-10 12:55:00,111.46,111.54,111.29,111.44,22600.0,71.2661,71.3173,71.1575,71.2534,22600.0
2008-04-10 13:00:00,111.44,111.44,111.26,111.38,20800.0,71.2534,71.2534,71.1383,71.215,20800.0
2008-04-10 13:05:00,111.38,111.42,111.27,111.38,33700.0,71.215,71.2406,71.1447,71.215,33700.0
2008-04-10 13:10:00,111.36,111.54,111.35,111.4,25900.0,71.2022,71.3173,71.1958,71.2278,25900.0
2008-04-10 13:15:00,111.4,111.48,111.35,111.43,11700.0,71.2278,71.2789,71.1958,71.247,11700.0
2008-04-10 13:20:00,111.43,111.47,111.35,111.43,21100.0,71.247,71.2725,71.1958,71.247,21100.0
2008-04-10 13:25:00,111.42,111.46,111.32,111.4,16200.0,71.2406,71.2661,71.1766,71.2278,16200.0
2008-04-10 13:30:00,111.4,111.74,111.39,111.69,45400.0,71.2278,71.4452,71.2214,71.4132,45400.0
2008-04-10 13:35:00,111.65,111.86,111.62,111.85,19200.0,71.3876,71.5219,71.3684,71.5155,19200.0
2008-04-10 13:40:00,111.85,111.88,111.71,111.78,32200.0,71.5155,71.5347,71.426,71.4708,32200.0
2008-04-10 13:45:00,111.78,111.81,111.61,111.66,26800.0,71.4708,71.4899,71.3621,71.394,26800.0
2008-04-10 13:50:00,111.65,111.83,111.62,111.67,16500.0,71.3876,71.5027,71.3684,71.4004,16500.0
2008-04-10 13:55:00,111.67,111.75,111.59,111.64,23600.0,71.4004,71.4516,71.3493,71.3812,23600.0
2008-04-10 14:00:00,111.62,111.66,111.43,111.43,19900.0,71.3684,71.394,71.247,71.247,19900.0
2008-04-10 14:05:00,111.45,111.58,111.44,111.54,19100.0,71.2598,71.3429,71.2534,71.3173,19100.0
2008-04-10 14:10:00,111.52,111.55,111.35,111.35,41500.0,71.3045,71.3237,71.1958,71.1958,41500.0
2008-04-10 14:15:00,111.34,111.36,111.16,111.31,23500.0,71.1894,71.2022,71.0743,71.1702,23500.0
2008-04-10 14:20:00,111.33,111.37,111.04,111.36,18100.0,71.183,71.2086,70.9976,71.2022,18100.0
2008-04-10 14:25:00,111.34,111.39,111.15,111.31,26600.0,71.1894,71.2214,71.0679,71.1702,26600.0
2008-04-10 14:30:00,111.3,111.39,111.14,111.32,34200.0,71.1638,71.2214,71.0615,71.1766,34200.0
2008-04-10 14:35:00,111.33,111.61,111.33,111.53,31900.0,71.183,71.3621,71.183,71.3109,31900.0
2008-04-10 14:40:00,111.51,111.67,111.43,111.65,19900.0,71.2981,71.4004,71.247,71.3876,19900.0
2008-04-10 14:45:00,111.65,111.74,111.59,111.7,18600.0,71.3876,71.4452,71.3493,71.4196,18600.0
2008-04-10 14:50:00,111.69,111.75,111.63,111.68,17500.0,71.4132,71.4516,71.3748,71.4068,17500.0
2008-04-10 14:55:00,111.69,111.97,111.66,111.9,70600.0,71.4132,71.5922,71.394,71.5475,70600.0
2008-04-10 15:00:00,111.93,111.99,111.68,111.74,45200.0,71.5667,71.605,71.4068,71.4452,45200.0
2008-04-10 15:05:00,111.73,111.81,111.68,111.73,52800.0,71.4388,71.4899,71.4068,71.4388,52800.0
2008-04-10 15:10:00,111.75,111.81,111.5,111.56,37400.0,71.4516,71.4899,71.2917,71.3301,37400.0
2008-04-10 15:15:00,111.55,111.79,111.53,111.69,26600.0,71.3237,71.4771,71.3109,71.4132,26600.0
2008-04-10 15:20:00,111.7,111.84,111.61,111.84,33200.0,71.4196,71.5091,71.3621,71.5091,33200.0
2008-04-10 15:25:00,111.81,111.89,111.73,111.87,39800.0,71.4899,71.5411,71.4388,71.5283,39800.0
2008-04-10 15:30:00,111.85,111.86,111.37,111.42,58400.0,71.5155,71.5219,71.2086,71.2406,58400.0
2008-04-10 15:35:00,111.41,111.57,111.3,111.34,60500.0,71.2342,71.3365,71.1638,71.1894,60500.0
2008-04-10 15:40:00,111.33,111.44,111.2,111.27,77000.0,71.183,71.2534,71.0999,71.1447,77000.0
2008-04-10 15:45:00,111.33,111.64,111.28,111.62,82400.0,71.183,71.3812,71.1511,71.3684,82400.0
2008-04-10 15:50:00,111.58,111.74,111.5,111.63,68900.0,71.3429,71.4452,71.2917,71.3748,68900.0
2008-04-10 15:55:00,111.62,111.8,111.59,111.7,74400.0,71.3684,71.4835,71.3493,71.4196,74400.0
2008-04-11 09:30:00,110.85,111.22,109.84,111.06,52500.0,70.8761,71.1127,70.2303,71.0104,52500.0
2008-04-11 09:35:00,111.11,111.44,110.72,110.85,29300.0,71.0424,71.2534,70.793,70.8761,29300.0
2008-04-11 09:40:00,110.85,111.56,110.83,111.32,65600.0,70.8761,71.3301,70.8633,71.1766,65600.0
2008-04-11 09:45:00,111.3,112.07,111.14,111.97,62600.0,71.1638,71.6562,71.0615,71.5922,62600.0
2008-04-11 09:50:00,111.95,112.09,111.66,111.87,31700.0,71.5794,71.669,71.394,71.5283,31700.0
2008-04-11 09:55:00,111.85,111.86,111.1,111.1,63500.0,71.5155,71.5219,71.036,71.036,63500.0
2008-04-11 10:00:00,111.08,111.35,111.05,111.18,67300.0,71.0232,71.1958,71.004,71.0871,67300.0
2008-04-11 10:05:00,111.16,111.45,110.97,111.08,39600.0,71.0743,71.2598,70.9528,71.0232,39600.0
2008-04-11 10:10:00,111.07,111.14,110.88,111.07,39500.0,71.0168,71.0615,70.8953,71.0168,39500.0
2008-04-11 10:15:00,111.05,111.37,111.02,111.28,38100.0,71.004,71.2086,70.9848,71.1511,38100.0
2008-04-11 10:20:00,111.28,111.35,111.01,111.02,33800.0,71.1511,71.1958,70.9784,70.9848,33800.0
2008-04-11 10:25:00,111.0,111.01,110.33,110.47,50300.0,70.972,70.9784,70.5436,70.6332,50300.0
2008-04-11 10:30:00,110.47,110.92,110.25,110.64,50800.0,70.6332,70.9209,70.4925,70.7418,50800.0
2008-04-11 10:35:00,110.64,111.08,110.64,110.88,33500.0,70.7418,71.0232,70.7418,70.8953,33500.0
2008-04-11 10:40:00,110.85,110.85,110.3,110.3,46400.0,70.8761,70.8761,70.5245,70.5245,46400.0
2008-04-11 10:45:00,110.34,110.34,109.89,110.08,72800.0,70.55,70.55,70.2623,70.3838,72800.0
2008-04-11 10:50:00,110.1,110.1,109.44,109.46,53200.0,70.3966,70.3966,69.9746,69.9874,53200.0
2008-04-11 10:55:00,109.49,109.7,109.4,109.6,46800.0,70.0066,70.1408,69.949,70.0769,46800.0
2008-04-11 11:00:00,109.6,109.92,109.56,109.62,33800.0,70.0769,70.2815,70.0513,70.0897,33800.0
2008-04-11 11:05:00,109.65,109.84,109.41,109.42,36700.0,70.1089,70.2303,69.9554,69.9618,36700.0
2008-04-11 11:10:00,109.44,109.64,109.3,109.64,29200.0,69.9746,70.1025,69.8851,70.1025,29200.0
2008-04-11 11:15:00,109.64,109.74,109.59,109.61,25100.0,70.1025,70.1664,70.0705,70.0833,25100.0
2008-04-11 11:20:00,109.61,109.61,109.43,109.5,18800.0,70.0833,70.0833,69.9682,70.0129,18800.0
2008-04-11 11:25:00,109.55,109.73,109.49,109.69,19900.0,70.0449,70.16,70.0066,70.1344,19900.0
2008-04-11 11:30:00,109.71,109.75,109.57,109.7,28700.0,70.1472,70.1728,70.0577,70.1408,28700.0
2008-04-11 11:35:00,109.72,109.76,109.57,109.6,37200.0,70.1536,70.1792,70.0577,70.0769,37200.0
2008-04-11 11:40:00,109.63,109.85,109.63,109.81,41100.0,70.0961,70.2367,70.0961,70.2112,41100.0
2008-04-11 11:45:00,109.77,110.01,109.74,110.01,32300.0,70.1856,70.339,70.1664,70.339,32300.0
2008-04-11 11:50:00,110.0,110.09,109.67,109.68,23300.0,70.3326,70.3902,70.1216,70.128,23300.0
2008-04-11 11:55:00,109.68,109.7,109.45,109.62,18600.0,70.128,70.1408,69.981,70.0897,18600.0
2008-04-11 12:00:00,109.67,109.68,109.4,109.6,20600.0,70.1216,70.128,69.949,70.0769,20600.0
2008-04-11 12:05:00,109.58,109.58,109.39,109.42,20200.0,70.0641,70.0641,69.9426,69.9618,20200.0
2008-04-11 12:10:00,109.44,109.47,109.31,109.35,16200.0,69.9746,69.9938,69.8915,69.917,16200.0
2008-04-11 12:15:00,109.39,109.65,109.34,109.64,13500.0,69.9426,70.1089,69.9106,70.1025,13500.0
2008-04-11 12:20:00,109.61,109.64,109.2,109.2,24800.0,70.0833,70.1025,69.8211,69.8211,24800.0
2008-04-11 12:25:00,109.2,109.21,108.99,109.01,34200.0,69.8211,69.8275,69.6869,69.6996,34200.0
2008-04-11 12:30:00,108.99,109.24,108.98,109.21,22600.0,69.6869,69.8467,69.6805,69.8275,22600.0
2008-04-11 12:35:00,109.16,109.22,109.05,109.13,20100.0,69.7956,69.8339,69.7252,69.7764,20100.0
2008-04-11 12:40:00,109.12,109.21,108.92,108.97,34200.0,69.77,69.8275,69.6421,69.6741,34200.0
2008-04-11 12:45:00,108.97,109.2,108.94,109.16,28200.0,69.6741,69.8211,69.6549,69.7956,28200.0
2008-04-11 12:50:00,109.16,109.33,109.09,109.32,24700.0,69.7956,69.9043,69.7508,69.8979,24700.0
2008-04-11 12:55:00,109.32,109.53,109.32,109.46,24900.0,69.8979,70.0321,69.8979,69.9874,24900.0
2008-04-11 13:00:00,109.44,109.58,109.32,109.49,16200.0,69.9746,70.0641,69.8979,70.0066,16200.0
2008-04-11 13:05:00,109.51,109.51,109.4,109.4,11300.0,70.0193,70.0193,69.949,69.949,11300.0
2008-04-11 13:10:00,109.41,109.64,109.34,109.5,30400.0,69.9554,70.1025,69.9106,70.0129,30400.0
2008-04-11 13:15:00,109.56,109.69,109.54,109.67,12900.0,70.0513,70.1344,70.0385,70.1216,12900.0
2008-04-11 13:20:00,109.69,109.69,109.33,109.4,22900.0,70.1344,70.1344,69.9043,69.949,22900.0
2008-04-11 13:25:00,109.4,109.51,109.3,109.38,12100.0,69.949,70.0193,69.8851,69.9362,12100.0
2008-04-11 13:30:00,109.35,109.54,109.3,109.53,13300.0,69.917,70.0385,69.8851,70.0321,13300.0
2008-04-11 13:35:00,109.55,109.58,109.14,109.26,19900.0,70.0449,70.0641,69.7828,69.8595,19900.0
2008-04-11 13:40:00,109.3,109.49,109.28,109.39,10500.0,69.8851,70.0066,69.8723,69.9426,10500.0
2008-04-11 13:45:00,109.43,109.45,109.24,109.37,10600.0,69.9682,69.981,69.8467,69.9298,10600.0
2008-04-11 13:50:00,109.35,109.45,109.27,109.37,13000.0,69.917,69.981,69.8659,69.9298,13000.0
2008-04-11 13:55:00,109.33,109.58,109.28,109.51,17000.0,69.9043,70.0641,69.8723,70.0193,17000.0
2008-04-11 14:00:00,109.55,109.58,109.42,109.44,15600.0,70.0449,70.0641,69.9618,69.9746,15600.0
2008-04-11 14:05:00,109.44,109.56,109.36,109.49,21700.0,69.9746,70.0513,69.9234,70.0066,21700.0
2008-04-11 14:10:00,109.49,109.49,109.18,109.19,14600.0,70.0066,70.0066,69.8083,69.8147,14600.0
2008-04-11 14:15:00,109.2,109.48,109.11,109.48,20700.0,69.8211,70.0002,69.7636,70.0002,20700.0
2008-04-11 14:20:00,109.43,109.58,109.4,109.53,26000.0,69.9682,70.0641,69.949,70.0321,26000.0
2008-04-11 14:25:00,109.5,109.74,109.5,109.73,22300.0,70.0129,70.1664,70.0129,70.16,22300.0
2008-04-11 14:30:00,109.74,109.83,109.65,109.75,22700.0,70.1664,70.2239,70.1089,70.1728,22700.0
2008-04-11 14:35:00,109.73,109.87,109.57,109.58,22600.0,70.16,70.2495,70.0577,70.0641,22600.0
2008-04-11 14:40:00,109.62,109.81,109.55,109.62,25900.0,70.0897,70.2112,70.0449,70.0897,25900.0
2008-04-11 14:45:00,109.62,109.84,109.6,109.78,15200.0,70.0897,70.2303,70.0769,70.192,15200.0
2008-04-11 14:50:00,109.8,110.0,109.8,109.94,17400.0,70.2048,70.3326,70.2048,70.2943,17400.0
2008-04-11 14:55:00,109.97,109.99,109.68,109.81,49300.0,70.3135,70.3262,70.128,70.2112,49300.0
2008-04-11 15:00:00,109.83,109.83,109.55,109.71,34400.0,70.2239,70.2239,70.0449,70.1472,34400.0
2008-04-11 15:05:00,109.76,109.88,109.47,109.55,34300.0,70.1792,70.2559,69.9938,70.0449,34300.0
2008-04-11 15:10:00,109.55,109.63,109.38,109.48,18700.0,70.0449,70.0961,69.9362,70.0002,18700.0
2008-04-11 15:15:00,109.46,109.62,109.37,109.58,21900.0,69.9874,70.0897,69.9298,70.0641,21900.0
2008-04-11 15:20:00,109.55,109.66,109.45,109.52,17600.0,70.0449,70.1152,69.981,70.0257,17600.0
2008-04-11 15:25:00,109.56,109.86,109.51,109.82,21100.0,70.0513,70.2431,70.0193,70.2176,21100.0
2008-04-11 15:30:00,109.8,109.8,109.51,109.61,26400.0,70.2048,70.2048,70.0193,70.0833,26400.0
2008-04-11 15:35:00,109.62,109.63,109.19,109.22,31500.0,70.0897,70.0961,69.8147,69.8339,31500.0
2008-04-11 15:40:00,109.18,109.21,109.07,109.12,58000.0,69.8083,69.8275,69.738,69.77,58000.0
2008-04-11 15:45:00,109.14,109.31,109.11,109.3,48900.0,69.7828,69.8915,69.7636,69.8851,48900.0
2008-04-11 15:50:00,109.31,109.39,109.23,109.36,59100.0,69.8915,69.9426,69.8403,69.9234,59100.0
2008-04-11 15:55:00,109.36,109.44,109.28,109.33,71800.0,69.9234,69.9746,69.8723,69.9043,71800.0
2008-04-14 09:30:00,110.64,111.3,110.01,110.95,75800.0,70.7418,71.1638,70.339,70.9401,75800.0
2008-04-14 09:35:00,111.0,111.47,110.62,111.07,67300.0,70.972,71.2725,70.7291,71.0168,67300.0
2008-04-14 09:40:00,111.09,111.13,110.6,110.84,66900.0,71.0296,71.0551,70.7163,70.8697,66900.0
2008-04-14 09:45:00,110.89,111.75,110.84,111.4,82500.0,70.9017,71.4516,70.8697,71.2278,82500.0
2008-04-14 09:50:00,111.41,112.15,111.37,111.53,67700.0,71.2342,71.7073,71.2086,71.3109,67700.0
2008-04-14 09:55:00,111.53,111.96,111.34,111.56,53200.0,71.3109,71.5858,71.1894,71.3301,53200.0
2008-04-14 10:00:00,111.51,111.95,111.4,111.88,57900.0,71.2981,71.5794,71.2278,71.5347,57900.0
2008-04-14 10:05:00,111.9,112.17,111.79,111.91,49500.0,71.5475,71.7201,71.4771,71.5539,49500.0
2008-04-14 10:10:00,111.89,112.0,111.76,111.97,30200.0,71.5411,71.6114,71.458,71.5922,30200.0
2008-04-14 10:15:00,111.98,112.25,111.86,111.89,30300.0,71.5986,71.7713,71.5219,71.5411,30300.0
2008-04-14 10:20:00,111.84,112.22,111.84,112.0,31400.0,71.5091,71.7521,71.5091,71.6114,31400.0
2008-04-14 10:25:00,112.01,112.22,111.9,111.94,45600.0,71.6178,71.7521,71.5475,71.5731,45600.0
2008-04-14 10:30:00,111.97,112.15,111.9,112.09,34800.0,71.5922,71.7073,71.5475,71.669,34800.0
2008-04-14 10:35:00,112.08,112.4,112.02,112.35,49100.0,71.6626,71.8672,71.6242,71.8352,49100.0
2008-04-14 10:40:00,112.35,112.82,112.29,112.73,76400.0,71.8352,72.1357,71.7968,72.0782,76400.0
2008-04-14 10:45:00,112.72,112.9,112.63,112.85,46800.0,72.0718,72.1869,72.0142,72.1549,46800.0
2008-04-14 10:50:00,112.86,112.95,112.66,112.71,35900.0,72.1613,72.2188,72.0334,72.0654,35900.0
2008-04-14 10:55:00,112.68,112.78,112.55,112.74,19100.0,72.0462,72.1101,71.9631,72.0846,19100.0
2008-04-14 11:00:00,112.77,112.85,112.62,112.62,20200.0,72.1037,72.1549,72.0078,72.0078,20200.0
2008-04-14 11:05:00,112.63,112.76,112.59,112.72,14000.0,72.0142,72.0974,71.9887,72.0718,14000.0
2008-04-14 11:10:00,112.7,112.77,112.47,112.47,25700.0,72.059,72.1037,71.9119,71.9119,25700.0
2008-04-14 11:15:00,112.49,112.59,112.32,112.37,23000.0,71.9247,71.9887,71.816,71.848,23000.0
2008-04-14 11:20:00,112.36,112.6,112.26,112.43,25000.0,71.8416,71.995,71.7777,71.8864,25000.0
2008-04-14 11:25:00,112.43,112.46,112.12,112.19,41500.0,71.8864,71.9055,71.6881,71.7329,41500.0
2008-04-14 11:30:00,112.21,112.21,112.04,112.11,22300.0,71.7457,71.7457,71.637,71.6817,22300.0
2008-04-14 11:35:00,112.08,112.2,111.93,112.06,39200.0,71.6626,71.7393,71.5667,71.6498,39200.0
2008-04-14 11:40:00,112.06,112.27,111.99,112.18,32200.0,71.6498,71.7841,71.605,71.7265,32200.0
2008-04-14 11:45:00,112.15,112.15,111.98,112.1,19400.0,71.7073,71.7073,71.5986,71.6754,19400.0
2008-04-14 11:50:00,112.11,112.11,111.81,111.81,27100.0,71.6817,71.6817,71.4899,71.4899,27100.0
2008-04-14 11:55:00,111.83,112.13,111.81,112.03,22500.0,71.5027,71.6945,71.4899,71.6306,22500.0
2008-04-14 12:00:00,112.06,112.22,111.98,112.17,35100.0,71.6498,71.7521,71.5986,71.7201,35100.0
2008-04-14 12:05:00,112.17,112.23,111.89,112.08,33900.0,71.7201,71.7585,71.5411,71.6626,33900.0
2008-04-14 12:10:00,112.09,112.16,112.05,112.1,13600.0,71.669,71.7137,71.6434,71.6754,13600.0
2008-04-14 12:15:00,112.07,112.07,111.77,111.77,15400.0,71.6562,71.6562,71.4644,71.4644,15400.0
2008-04-14 12:20:00,111.79,111.94,111.77,111.94,9900.0,71.4771,71.5731,71.4644,71.5731,9900.0
2008-04-14 12:25:00,111.95,112.38,111.9,112.33,19300.0,71.5794,71.8544,71.5475,71.8224,19300.0
2008-04-14 12:30:00,112.34,112.43,112.28,112.43,14200.0,71.8288,71.8864,71.7904,71.8864,14200.0
2008-04-14 12:35:00,112.41,112.5,111.96,112.03,33700.0,71.8736,71.9311,71.5858,71.6306,33700.0
2008-04-14 12:40:00,112.02,112.41,111.96,112.37,23900.0,71.6242,71.8736,71.5858,71.848,23900.0
2008-04-14 12:45:00,112.35,112.55,112.34,112.55,21500.0,71.8352,71.9631,71.8288,71.9631,21500.0
2008-04-14 12:50:00,112.57,112.87,112.55,112.82,31500.0,71.9759,72.1677,71.9631,72.1357,31500.0
2008-04-14 12:55:00,112.81,112.95,112.75,112.89,34700.0,72.1293,72.2188,72.091,72.1805,34700.0
2008-04-14 13:00:00,112.89,112.91,112.72,112.8,27900.0,72.1805,72.1933,72.0718,72.1229,27900.0
2008-04-14 13:05:00,112.83,112.83,112.68,112.8,14800.0,72.1421,72.1421,72.0462,72.1229,14800.0
2008-04-14 13:10:00,112.79,112.92,112.61,112.65,18000.0,72.1165,72.1997,72.0014,72.027,18000.0
2008-04-14 13:15:00,112.66,112.66,112.45,112.45,14600.0,72.0334,72.0334,71.8991,71.8991,14600.0
2008-04-14 13:20:00,112.43,112.58,112.37,112.57,9400.0,71.8864,71.9823,71.848,71.9759,9400.0
2008-04-14 13:25:00,112.55,112.56,112.2,112.36,24000.0,71.9631,71.9695,71.7393,71.8416,24000.0
2008-04-14 13:30:00,112.36,112.42,112.24,112.42,13600.0,71.8416,71.88,71.7649,71.88,13600.0
2008-04-14 13:35:00,112.36,112.42,112.1,112.1,38900.0,71.8416,71.88,71.6754,71.6754,38900.0
2008-04-14 13:40:00,112.1,112.24,112.08,112.18,12700.0,71.6754,71.7649,71.6626,71.7265,12700.0
2008-04-14 13:45:00,112.19,112.21,112.05,112.19,15300.0,71.7329,71.7457,71.6434,71.7329,15300.0
2008-04-14 13:50:00,112.17,112.18,111.97,111.98,11100.0,71.7201,71.7265,71.5922,71.5986,11100.0
2008-04-14 13:55:00,111.97,112.11,111.9,112.08,14600.0,71.5922,71.6817,71.5475,71.6626,14600.0
2008-04-14 14:00:00,112.1,112.14,111.9,111.93,16500.0,71.6754,71.7009,71.5475,71.5667,16500.0
2008-04-14 14:05:00,111.93,112.1,111.93,111.99,19800.0,71.5667,71.6754,71.5667,71.605,19800.0
2008-04-14 14:10:00,111.97,112.27,111.96,112.14,19200.0,71.5922,71.7841,71.5858,71.7009,19200.0
2008-04-14 14:15:00,112.18,112.33,112.14,112.23,17900.0,71.7265,71.8224,71.7009,71.7585,17900.0
2008-04-14 14:20:00,112.22,112.47,112.22,112.45,15200.0,71.7521,71.9119,71.7521,71.8991,15200.0
2008-04-14 14:25:00,112.41,112.43,112.24,112.32,12500.0,71.8736,71.8864,71.7649,71.816,12500.0
2008-04-14 14:30:00,112.31,112.56,112.26,112.49,22500.0,71.8096,71.9695,71.7777,71.9247,22500.0
2008-04-14 14:35:00,112.48,112.58,112.41,112.58,21500.0,71.9183,71.9823,71.8736,71.9823,21500.0
2008-04-14 14:40:00,112.57,112.68,112.44,112.47,19400.0,71.9759,72.0462,71.8927,71.9119,19400.0
2008-04-14 14:45:00,112.47,112.51,112.36,112.41,21000.0,71.9119,71.9375,71.8416,71.8736,21000.0
2008-04-14 14:50:00,112.41,112.41,112.06,112.2,38800.0,71.8736,71.8736,71.6498,71.7393,38800.0
2008-04-14 14:55:00,112.18,112.2,111.97,111.97,25700.0,71.7265,71.7393,71.5922,71.5922,25700.0
2008-04-14 15:00:00,111.97,112.14,111.95,112.09,21700.0,71.5922,71.7009,71.5794,71.669,21700.0
2008-04-14 15:05:00,112.07,112.07,111.81,111.86,37200.0,71.6562,71.6562,71.4899,71.5219,37200.0
2008-04-14 15:10:00,111.87,111.89,111.8,111.82,22800.0,71.5283,71.5411,71.4835,71.4963,22800.0
2008-04-14 15:15:00,111.82,111.91,111.78,111.81,27000.0,71.4963,71.5539,71.4708,71.4899,27000.0
2008-04-14 15:20:00,111.84,112.06,111.79,111.8,46800.0,71.5091,71.6498,71.4771,71.4835,46800.0
2008-04-14 15:25:00,111.81,111.98,111.77,111.78,39800.0,71.4899,71.5986,71.4644,71.4708,39800.0
2008-04-14 15:30:00,111.81,111.85,111.6,111.74,70500.0,71.4899,71.5155,71.3557,71.4452,70500.0
2008-04-14 15:35:00,111.74,111.87,111.7,111.77,53100.0,71.4452,71.5283,71.4196,71.4644,53100.0
2008-04-14 15:40:00,111.76,112.14,111.76,112.05,56500.0,71.458,71.7009,71.458,71.6434,56500.0
2008-04-14 15:45:00,112.05,112.24,111.96,112.05,71700.0,71.6434,71.7649,71.5858,71.6434,71700.0
2008-04-14 15:50:00,112.06,112.1,111.87,111.88,63900.0,71.6498,71.6754,71.5283,71.5347,63900.0
2008-04-14 15:55:00,111.9,112.07,111.88,112.04,90900.0,71.5475,71.6562,71.5347,71.637,90900.0
2008-04-15 09:30:00,113.01,114.51,113.01,113.93,208800.0,72.2572,73.2163,72.2572,72.8454,208800.0
2008-04-15 09:35:00,113.96,114.23,113.63,114.17,88500.0,72.8646,73.0373,72.6536,72.9989,88500.0
2008-04-15 09:40:00,114.2,115.49,114.08,114.68,217300.0,73.0181,73.8429,72.9413,73.325,217300.0
2008-04-15 09:45:00,114.6,114.65,114.14,114.17,36900.0,73.2738,73.3058,72.9797,72.9989,36900.0
2008-04-15 09:50:00,114.17,114.22,113.4,113.41,73100.0,72.9989,73.0309,72.5066,72.513,73100.0
2008-04-15 09:55:00,113.41,113.91,113.41,113.8,43100.0,72.513,72.8326,72.513,72.7623,43100.0
2008-04-15 10:00:00,113.83,113.85,113.47,113.61,61600.0,72.7815,72.7943,72.5513,72.6408,61600.0
2008-04-15 10:05:00,113.6,113.87,113.15,113.27,57200.0,72.6344,72.8071,72.3467,72.4234,57200.0
2008-04-15 10:10:00,113.27,113.3,113.01,113.02,33900.0,72.4234,72.4426,72.2572,72.2636,33900.0
2008-04-15 10:15:00,113.01,113.39,112.94,113.39,42100.0,72.2572,72.5002,72.2124,72.5002,42100.0
2008-04-15 10:20:00,113.39,113.67,113.39,113.56,20800.0,72.5002,72.6792,72.5002,72.6089,20800.0
2008-04-15 10:25:00,113.53,113.87,113.36,113.7,41800.0,72.5897,72.8071,72.481,72.6984,41800.0
2008-04-15 10:30:00,113.74,113.88,113.54,113.54,33100.0,72.724,72.8135,72.5961,72.5961,33100.0
2008-04-15 10:35:00,113.53,113.6,113.39,113.41,43200.0,72.5897,72.6344,72.5002,72.513,43200.0
2008-04-15 10:40:00,113.4,113.42,112.95,113.06,56000.0,72.5066,72.5193,72.2188,72.2892,56000.0
2008-04-15 10:45:00,113.01,113.25,112.92,113.1,58600.0,72.2572,72.4107,72.1997,72.3147,58600.0
2008-04-15 10:50:00,113.09,113.19,112.96,113.04,29600.0,72.3083,72.3723,72.2252,72.2764,29600.0
2008-04-15 10:55:00,113.03,113.35,113.01,113.29,14300.0,72.27,72.4746,72.2572,72.4362,14300.0
2008-04-15 11:00:00,113.32,113.4,113.27,113.28,13400.0,72.4554,72.5066,72.4234,72.4298,13400.0
2008-04-15 11:05:00,113.3,113.3,112.81,112.88,35100.0,72.4426,72.4426,72.1293,72.1741,35100.0
2008-04-15 11:10:00,112.87,112.95,112.34,112.34,41300.0,72.1677,72.2188,71.8288,71.8288,41300.0
2008-04-15 11:15:00,112.42,112.47,112.3,112.36,37000.0,71.88,71.9119,71.8032,71.8416,37000.0
2008-04-15 11:20:00,112.35,112.35,112.0,112.15,53700.0,71.8352,71.8352,71.6114,71.7073,53700.0
2008-04-15 11:25:00,112.16,112.23,112.01,112.06,26200.0,71.7137,71.7585,71.6178,71.6498,26200.0
2008-04-15 11:30:00,112.06,112.1,112.0,112.03,88100.0,71.6498,71.6754,71.6114,71.6306,88100.0
2008-04-15 11:35:00,112.06,112.23,111.88,112.21,76400.0,71.6498,71.7585,71.5347,71.7457,76400.0
2008-04-15 11:40:00,112.19,112.44,112.11,112.34,21000.0,71.7329,71.8927,71.6817,71.8288,21000.0
2008-04-15 11:45:00,112.34,112.5,112.34,112.5,14100.0,71.8288,71.9311,71.8288,71.9311,14100.0
2008-04-15 11:50:00,112.5,112.7,112.5,112.57,15200.0,71.9311,72.059,71.9311,71.9759,15200.0
2008-04-15 11:55:00,112.53,112.57,112.42,112.54,15600.0,71.9503,71.9759,71.88,71.9567,15600.0
2008-04-15 12:00:00,112.57,112.7,112.53,112.55,12100.0,71.9759,72.059,71.9503,71.9631,12100.0
2008-04-15 12:05:00,112.56,112.56,112.33,112.41,19000.0,71.9695,71.9695,71.8224,71.8736,19000.0
2008-04-15 12:10:00,112.43,112.49,112.34,112.43,13300.0,71.8864,71.9247,71.8288,71.8864,13300.0
2008-04-15 12:15:00,112.44,112.63,112.38,112.63,16400.0,71.8927,72.0142,71.8544,72.0142,16400.0
2008-04-15 12:20:00,112.57,112.71,112.52,112.65,17200.0,71.9759,72.0654,71.9439,72.027,17200.0
2008-04-15 12:25:00,112.61,112.75,112.59,112.67,23900.0,72.0014,72.091,71.9887,72.0398,23900.0
2008-04-15 12:30:00,112.7,112.73,112.53,112.56,14900.0,72.059,72.0782,71.9503,71.9695,14900.0
2008-04-15 12:35:00,112.54,112.73,112.54,112.63,15700.0,71.9567,72.0782,71.9567,72.0142,15700.0
2008-04-15 12:40:00,112.65,112.83,112.65,112.8,20700.0,72.027,72.1421,72.027,72.1229,20700.0
2008-04-15 12:45:00,112.77,112.92,112.68,112.79,21600.0,72.1037,72.1997,72.0462,72.1165,21600.0
2008-04-15 12:50:00,112.82,112.93,112.73,112.81,31200.0,72.1357,72.206,72.0782,72.1293,31200.0
2008-04-15 12:55:00,112.85,112.88,112.7,112.73,12300.0,72.1549,72.1741,72.059,72.0782,12300.0
2008-04-15 13:00:00,112.79,112.86,112.69,112.74,17700.0,72.1165,72.1613,72.0526,72.0846,17700.0
2008-04-15 13:05:00,112.78,112.9,112.57,112.57,19800.0,72.1101,72.1869,71.9759,71.9759,19800.0
2008-04-15 13:10:00,112.62,112.99,112.62,112.93,28100.0,72.0078,72.2444,72.0078,72.206,28100.0
2008-04-15 13:15:00,112.95,113.03,112.85,112.94,17200.0,72.2188,72.27,72.1549,72.2124,17200.0
2008-04-15 13:20:00,112.95,113.31,112.95,113.19,32400.0,72.2188,72.449,72.2188,72.3723,32400.0
2008-04-15 13:25:00,113.16,113.24,113.07,113.15,19600.0,72.3531,72.4043,72.2956,72.3467,19600.0
2008-04-15 13:30:00,113.12,113.16,113.05,113.1,12200.0,72.3275,72.3531,72.2828,72.3147,12200.0
2008-04-15 13:35:00,113.11,113.19,112.81,112.99,24300.0,72.3211,72.3723,72.1293,72.2444,24300.0
2008-04-15 13:40:00,112.96,113.22,112.84,113.22,19500.0,72.2252,72.3915,72.1485,72.3915,19500.0
2008-04-15 13:45:00,113.18,113.4,113.09,113.4,33100.0,72.3659,72.5066,72.3083,72.5066,33100.0
2008-04-15 13:50:00,113.38,113.46,113.25,113.29,18400.0,72.4938,72.5449,72.4107,72.4362,18400.0
2008-04-15 13:55:00,113.39,113.45,113.14,113.21,24700.0,72.5002,72.5385,72.3403,72.3851,24700.0
2008-04-15 14:00:00,113.24,113.4,113.1,113.26,40400.0,72.4043,72.5066,72.3147,72.417,40400.0
2008-04-15 14:05:00,113.27,113.41,113.2,113.27,26200.0,72.4234,72.513,72.3787,72.4234,26200.0
2008-04-15 14:10:00,113.3,113.52,113.23,113.52,35400.0,72.4426,72.5833,72.3979,72.5833,35400.0
2008-04-15 14:15:00,113.52,113.54,113.19,113.23,22200.0,72.5833,72.5961,72.3723,72.3979,22200.0
2008-04-15 14:20:00,113.23,113.54,113.23,113.36,35300.0,72.3979,72.5961,72.3979,72.481,35300.0
2008-04-15 14:25:00,113.34,113.37,113.18,113.29,27900.0,72.4682,72.4874,72.3659,72.4362,27900.0
2008-04-15 14:30:00,113.29,113.72,113.29,113.47,53100.0,72.4362,72.7112,72.4362,72.5513,53100.0
2008-04-15 14:35:00,113.44,113.71,113.41,113.57,33500.0,72.5321,72.7048,72.513,72.6153,33500.0
2008-04-15 14:40:00,113.62,113.65,113.33,113.41,25700.0,72.6472,72.6664,72.4618,72.513,25700.0
2008-04-15 14:45:00,113.42,113.61,113.29,113.35,26500.0,72.5193,72.6408,72.4362,72.4746,26500.0
2008-04-15 14:50:00,113.34,113.5,113.18,113.18,21300.0,72.4682,72.5705,72.3659,72.3659,21300.0
2008-04-15 14:55:00,113.19,113.29,112.94,113.16,33700.0,72.3723,72.4362,72.2124,72.3531,33700.0
2008-04-15 15:00:00,113.12,113.4,113.09,113.29,20100.0,72.3275,72.5066,72.3083,72.4362,20100.0
2008-04-15 15:05:00,113.34,113.41,113.06,113.06,17900.0,72.4682,72.513,72.2892,72.2892,17900.0
2008-04-15 15:10:00,113.07,113.32,113.06,113.13,24700.0,72.2956,72.4554,72.2892,72.3339,24700.0
2008-04-15 15:15:00,113.16,113.22,113.01,113.17,25200.0,72.3531,72.3915,72.2572,72.3595,25200.0
2008-04-15 15:20:00,113.18,113.35,113.16,113.19,24900.0,72.3659,72.4746,72.3531,72.3723,24900.0
2008-04-15 15:25:00,113.18,113.4,113.08,113.27,29000.0,72.3659,72.5066,72.302,72.4234,29000.0
2008-04-15 15:30:00,113.3,113.5,113.25,113.33,34300.0,72.4426,72.5705,72.4107,72.4618,34300.0
2008-04-15 15:35:00,113.35,113.37,113.2,113.22,32300.0,72.4746,72.4874,72.3787,72.3915,32300.0
2008-04-15 15:40:00,113.21,113.31,113.12,113.28,28200.0,72.3851,72.449,72.3275,72.4298,28200.0
2008-04-15 15:45:00,113.29,113.4,113.17,113.2,69800.0,72.4362,72.5066,72.3595,72.3787,69800.0
2008-04-15 15:50:00,113.2,113.44,113.14,113.33,59600.0,72.3787,72.5321,72.3403,72.4618,59600.0
2008-04-15 15:55:00,113.33,113.55,113.31,113.54,71700.0,72.4618,72.6025,72.449,72.5961,71700.0
2008-04-16 09:30:00,114.66,114.66,113.76,113.76,45600.0,73.3122,73.3122,72.7367,72.7367,45600.0
2008-04-16 09:35:00,113.81,114.19,113.76,114.15,57600.0,72.7687,73.0117,72.7367,72.9861,57600.0
2008-04-16 09:40:00,114.14,114.25,113.28,113.4,97200.0,72.9797,73.05,72.4298,72.5066,97200.0
2008-04-16 09:45:00,113.43,114.09,113.39,114.09,65600.0,72.5257,72.9477,72.5002,72.9477,65600.0
2008-04-16 09:50:00,114.04,114.1,113.71,113.75,29300.0,72.9158,72.9541,72.7048,72.7303,29300.0
2008-04-16 09:55:00,113.76,114.01,113.72,113.96,39700.0,72.7367,72.8966,72.7112,72.8646,39700.0
2008-04-16 10:00:00,113.97,114.34,113.96,114.16,26700.0,72.871,73.1076,72.8646,72.9925,26700.0
2008-04-16 10:05:00,114.16,114.34,114.15,114.29,22600.0,72.9925,73.1076,72.9861,73.0756,22600.0
2008-04-16 10:10:00,114.29,114.35,114.09,114.21,20000.0,73.0756,73.114,72.9477,73.0245,20000.0
2008-04-16 10:15:00,114.21,114.42,114.2,114.33,17700.0,73.0245,73.1587,73.0181,73.1012,17700.0
2008-04-16 10:20:00,114.35,114.68,114.2,114.32,67700.0,73.114,73.325,73.0181,73.0948,67700.0
2008-04-16 10:25:00,114.34,114.66,114.26,114.49,39300.0,73.1076,73.3122,73.0564,73.2035,39300.0
2008-04-16 10:30:00,114.44,114.72,114.03,114.61,37100.0,73.1715,73.3506,72.9094,73.2802,37100.0
2008-04-16 10:35:00,114.68,115.45,114.67,115.39,110900.0,73.325,73.8173,73.3186,73.7789,110900.0
2008-04-16 10:40:00,115.4,115.48,115.29,115.41,47100.0,73.7853,73.8365,73.715,73.7917,47100.0
2008-04-16 10:45:00,115.38,115.41,115.18,115.26,33500.0,73.7725,73.7917,73.6447,73.6958,33500.0
2008-04-16 10:50:00,115.28,115.34,115.04,115.12,31600.0,73.7086,73.747,73.5552,73.6063,31600.0
2008-04-16 10:55:00,115.14,115.22,115.06,115.2,51100.0,73.6191,73.6702,73.5679,73.6575,51100.0
2008-04-16 11:00:00,115.18,115.26,115.06,115.12,29800.0,73.6447,73.6958,73.5679,73.6063,29800.0
2008-04-16 11:05:00,115.16,115.2,114.86,114.87,28300.0,73.6319,73.6575,73.4401,73.4465,28300.0
2008-04-16 11:10:00,114.87,115.09,114.84,115.09,40000.0,73.4465,73.5871,73.4273,73.5871,40000.0
2008-04-16 11:15:00,115.12,115.14,115.07,115.1,19400.0,73.6063,73.6191,73.5743,73.5935,19400.0
2008-04-16 11:20:00,115.1,115.29,115.03,115.24,39900.0,73.5935,73.715,73.5488,73.683,39900.0
2008-04-16 11:25:00,115.23,115.23,114.96,114.96,54700.0,73.6766,73.6766,73.504,73.504,54700.0
2008-04-16 11:30:00,114.96,115.05,114.75,114.78,133000.0,73.504,73.5615,73.3697,73.3889,133000.0
2008-04-16 11:35:00,114.82,114.87,114.5,114.56,82300.0,73.4145,73.4465,73.2099,73.2482,82300.0
2008-04-16 11:40:00,114.53,114.69,114.37,114.64,46400.0,73.2291,73.3314,73.1268,73.2994,46400.0
2008-04-16 11:45:00,114.64,114.71,114.31,114.31,19100.0,73.2994,73.3442,73.0884,73.0884,19100.0
2008-04-16 11:50:00,114.3,114.32,113.84,114.05,74500.0,73.082,73.0948,72.7879,72.9222,74500.0
2008-04-16 11:55:00,114.07,114.4,113.99,114.4,29000.0,72.9349,73.1459,72.8838,73.1459,29000.0
2008-04-16 12:00:00,114.42,114.44,114.12,114.26,23600.0,73.1587,73.1715,72.9669,73.0564,23600.0
2008-04-16 12:05:00,114.27,114.3,114.09,114.13,21500.0,73.0628,73.082,72.9477,72.9733,21500.0
2008-04-16 12:10:00,114.16,114.38,114.11,114.12,20700.0,72.9925,73.1332,72.9605,72.9669,20700.0
2008-04-16 12:15:00,114.16,114.77,114.0,114.61,49400.0,72.9925,73.3825,72.8902,73.2802,49400.0
2008-04-16 12:20:00,114.59,115.09,114.59,114.68,54000.0,73.2674,73.5871,73.2674,73.325,54000.0
2008-04-16 12:25:00,114.66,115.04,114.64,114.84,18600.0,73.3122,73.5552,73.2994,73.4273,18600.0
2008-04-16 12:30:00,114.82,114.84,114.61,114.72,25000.0,73.4145,73.4273,73.2802,73.3506,25000.0
2008-04-16 12:35:00,114.71,114.87,114.63,114.74,14400.0,73.3442,73.4465,73.293,73.3633,14400.0
2008-04-16 12:40:00,114.73,114.75,114.54,114.62,18700.0,73.3569,73.3697,73.2355,73.2866,18700.0
2008-04-16 12:45:00,114.63,114.76,114.58,114.7,11700.0,73.293,73.3761,73.261,73.3378,11700.0
2008-04-16 12:50:00,114.73,115.01,114.73,114.96,13900.0,73.3569,73.536,73.3569,73.504,13900.0
2008-04-16 12:55:00,115.0,115.03,114.79,114.96,12600.0,73.5296,73.5488,73.3953,73.504,12600.0
2008-04-16 13:00:00,114.95,115.06,114.79,114.99,22400.0,73.4976,73.5679,73.3953,73.5232,22400.0
2008-04-16 13:05:00,115.0,115.04,114.84,114.96,12500.0,73.5296,73.5552,73.4273,73.504,12500.0
2008-04-16 13:10:00,114.94,115.09,114.93,115.05,14000.0,73.4912,73.5871,73.4848,73.5615,14000.0
2008-04-16 13:15:00,115.07,115.07,114.9,115.0,16000.0,73.5743,73.5743,73.4656,73.5296,16000.0
2008-04-16 13:20:00,115.04,115.17,114.99,115.07,22800.0,73.5552,73.6383,73.5232,73.5743,22800.0
2008-04-16 13:25:00,115.08,115.36,115.07,115.31,16800.0,73.5807,73.7598,73.5743,73.7278,16800.0
2008-04-16 13:30:00,115.33,115.41,115.21,115.28,40100.0,73.7406,73.7917,73.6639,73.7086,40100.0
2008-04-16 13:35:00,115.25,115.39,115.15,115.3,18600.0,73.6894,73.7789,73.6255,73.7214,18600.0
2008-04-16 13:40:00,115.34,115.4,115.22,115.34,13000.0,73.747,73.7853,73.6702,73.747,13000.0
2008-04-16 13:45:00,115.34,115.39,115.25,115.28,12700.0,73.747,73.7789,73.6894,73.7086,12700.0
2008-04-16 13:50:00,115.32,115.37,115.14,115.18,30600.0,73.7342,73.7662,73.6191,73.6447,30600.0
2008-04-16 13:55:00,115.19,115.32,115.15,115.25,15900.0,73.6511,73.7342,73.6255,73.6894,15900.0
2008-04-16 14:00:00,115.22,115.4,115.08,115.25,64500.0,73.6702,73.7853,73.5807,73.6894,64500.0
2008-04-16 14:05:00,115.27,115.42,115.18,115.31,29900.0,73.7022,73.7981,73.6447,73.7278,29900.0
2008-04-16 14:10:00,115.33,115.45,115.3,115.4,21200.0,73.7406,73.8173,73.7214,73.7853,21200.0
2008-04-16 14:15:00,115.41,115.48,115.35,115.44,26200.0,73.7917,73.8365,73.7534,73.8109,26200.0
2008-04-16 14:20:00,115.47,115.62,115.43,115.61,57000.0,73.8301,73.926,73.8045,73.9196,57000.0
2008-04-16 14:25:00,115.59,115.92,115.57,115.85,37700.0,73.9068,74.1178,73.894,74.0731,37700.0
2008-04-16 14:30:00,115.87,116.0,115.86,115.95,31800.0,74.0858,74.169,74.0795,74.137,31800.0
2008-04-16 14:35:00,115.92,116.05,115.84,116.02,41600.0,74.1178,74.2009,74.0667,74.1818,41600.0
2008-04-16 14:40:00,116.05,116.15,116.03,116.1,24600.0,74.2009,74.2649,74.1881,74.2329,24600.0
2008-04-16 14:45:00,116.12,116.25,116.0,116.19,62000.0,74.2457,74.3288,74.169,74.2905,62000.0
2008-04-16 14:50:00,116.19,116.48,116.12,116.44,58700.0,74.2905,74.4759,74.2457,74.4503,58700.0
2008-04-16 14:55:00,116.46,116.5,116.34,116.41,46000.0,74.4631,74.4887,74.3864,74.4311,46000.0
2008-04-16 15:00:00,116.39,116.5,116.23,116.47,37500.0,74.4183,74.4887,74.316,74.4695,37500.0
2008-04-16 15:05:00,116.42,116.45,116.22,116.39,28400.0,74.4375,74.4567,74.3096,74.4183,28400.0
2008-04-16 15:10:00,116.37,116.53,116.36,116.45,41800.0,74.4055,74.5078,74.3991,74.4567,41800.0
2008-04-16 15:15:00,116.45,116.57,116.35,116.36,49300.0,74.4567,74.5334,74.3928,74.3991,49300.0
2008-04-16 15:20:00,116.39,116.39,116.2,116.23,35200.0,74.4183,74.4183,74.2968,74.316,35200.0
2008-04-16 15:25:00,116.27,116.55,116.21,116.32,36400.0,74.3416,74.5206,74.3032,74.3736,36400.0
2008-04-16 15:30:00,116.3,116.42,116.25,116.28,52800.0,74.3608,74.4375,74.3288,74.348,52800.0
2008-04-16 15:35:00,116.3,116.67,116.29,116.55,72000.0,74.3608,74.5974,74.3544,74.5206,72000.0
2008-04-16 15:40:00,116.56,116.66,116.31,116.41,88600.0,74.527,74.591,74.3672,74.4311,88600.0
2008-04-16 15:45:00,116.4,116.72,116.39,116.56,99900.0,74.4247,74.6293,74.4183,74.527,99900.0
2008-04-16 15:50:00,116.59,116.74,116.51,116.74,71400.0,74.5462,74.6421,74.4951,74.6421,71400.0
2008-04-16 15:55:00,116.72,116.81,116.55,116.58,119600.0,74.6293,74.6869,74.5206,74.5398,119600.0
2008-04-17 09:30:00,116.06,116.3,115.75,115.85,146400.0,74.2073,74.3608,74.0091,74.0731,146400.0
2008-04-17 09:35:00,115.89,116.75,115.88,116.53,85100.0,74.0986,74.6485,74.0922,74.5078,85100.0
2008-04-17 09:40:00,116.54,116.83,116.43,116.8,61400.0,74.5142,74.6997,74.4439,74.6805,61400.0
2008-04-17 09:45:00,116.81,117.55,116.69,117.52,105000.0,74.6869,75.16,74.6101,75.1408,105000.0
2008-04-17 09:50:00,117.5,117.56,117.37,117.4,59500.0,75.128,75.1664,75.0449,75.0641,59500.0
2008-04-17 09:55:00,117.39,117.6,117.08,117.51,46900.0,75.0577,75.192,74.8595,75.1344,46900.0
2008-04-17 10:00:00,117.5,117.6,117.16,117.45,56000.0,75.128,75.192,74.9107,75.0961,56000.0
2008-04-17 10:05:00,117.43,117.45,116.53,117.0,96700.0,75.0833,75.0961,74.5078,74.8084,96700.0
2008-04-17 10:10:00,117.04,117.32,116.99,117.26,36900.0,74.8339,75.013,74.802,74.9746,36900.0
2008-04-17 10:15:00,117.29,117.38,117.06,117.3,39100.0,74.9938,75.0513,74.8467,75.0002,39100.0
2008-04-17 10:20:00,117.3,117.71,117.25,117.54,55500.0,75.0002,75.2623,74.9682,75.1536,55500.0
2008-04-17 10:25:00,117.55,117.8,117.49,117.59,31000.0,75.16,75.3199,75.1217,75.1856,31000.0
2008-04-17 10:30:00,117.59,117.7,117.11,117.63,64700.0,75.1856,75.2559,74.8787,75.2112,64700.0
2008-04-17 10:35:00,117.63,117.75,117.51,117.75,24400.0,75.2112,75.2879,75.1344,75.2879,24400.0
2008-04-17 10:40:00,117.71,117.72,116.74,116.95,63600.0,75.2623,75.2687,74.6421,74.7764,63600.0
2008-04-17 10:45:00,117.0,117.0,116.6,116.82,49300.0,74.8084,74.8084,74.5526,74.6933,49300.0
2008-04-17 10:50:00,116.79,116.86,116.2,116.4,73700.0,74.6741,74.7188,74.2968,74.4247,73700.0
2008-04-17 10:55:00,116.36,116.62,116.35,116.47,39400.0,74.3991,74.5654,74.3928,74.4695,39400.0
2008-04-17 11:00:00,116.49,116.5,116.08,116.2,39400.0,74.4823,74.4887,74.2201,74.2968,39400.0
2008-04-17 11:05:00,116.19,116.31,116.01,116.14,43100.0,74.2905,74.3672,74.1754,74.2585,43100.0
2008-04-17 11:10:00,116.13,116.3,115.9,116.0,58700.0,74.2521,74.3608,74.105,74.169,58700.0
2008-04-17 11:15:00,115.97,115.99,115.71,115.92,36700.0,74.1498,74.1626,73.9835,74.1178,36700.0
2008-04-17 11:20:00,115.9,116.03,115.7,115.73,42900.0,74.105,74.1881,73.9772,73.9963,42900.0
2008-04-17 11:25:00,115.73,115.77,115.3,115.39,50100.0,73.9963,74.0219,73.7214,73.7789,50100.0
2008-04-17 11:30:00,115.39,115.76,115.32,115.37,51500.0,73.7789,74.0155,73.7342,73.7662,51500.0
2008-04-17 11:35:00,115.38,115.6,115.31,115.53,51500.0,73.7725,73.9132,73.7278,73.8685,51500.0
2008-04-17 11:40:00,115.54,115.55,115.3,115.39,28400.0,73.8748,73.8812,73.7214,73.7789,28400.0
2008-04-17 11:45:00,115.36,115.42,115.21,115.3,46800.0,73.7598,73.7981,73.6639,73.7214,46800.0
2008-04-17 11:50:00,115.29,115.3,115.05,115.18,46200.0,73.715,73.7214,73.5615,73.6447,46200.0
2008-04-17 11:55:00,115.22,115.45,115.07,115.44,54600.0,73.6702,73.8173,73.5743,73.8109,54600.0
2008-04-17 12:00:00,115.44,115.71,115.36,115.66,61800.0,73.8109,73.9835,73.7598,73.9516,61800.0
2008-04-17 12:05:00,115.66,115.71,115.39,115.51,37800.0,73.9516,73.9835,73.7789,73.8557,37800.0
2008-04-17 12:10:00,115.52,115.7,115.35,115.7,33100.0,73.8621,73.9772,73.7534,73.9772,33100.0
2008-04-17 12:15:00,115.7,115.73,115.36,115.44,28000.0,73.9772,73.9963,73.7598,73.8109,28000.0
2008-04-17 12:20:00,115.44,115.47,115.28,115.35,20200.0,73.8109,73.8301,73.7086,73.7534,20200.0
2008-04-17 12:25:00,115.35,115.61,115.32,115.58,26800.0,73.7534,73.9196,73.7342,73.9004,26800.0
2008-04-17 12:30:00,115.56,115.77,115.37,115.37,33700.0,73.8876,74.0219,73.7662,73.7662,33700.0
2008-04-17 12:35:00,115.41,115.48,115.31,115.43,23000.0,73.7917,73.8365,73.7278,73.8045,23000.0
2008-04-17 12:40:00,115.44,115.67,115.31,115.32,52600.0,73.8109,73.958,73.7278,73.7342,52600.0
2008-04-17 12:45:00,115.34,115.52,115.33,115.46,36300.0,73.747,73.8621,73.7406,73.8237,36300.0
2008-04-17 12:50:00,115.49,115.88,115.48,115.85,43300.0,73.8429,74.0922,73.8365,74.0731,43300.0
2008-04-17 12:55:00,115.89,116.05,115.73,116.03,84600.0,74.0986,74.2009,73.9963,74.1881,84600.0
2008-04-17 13:00:00,116.02,116.1,115.95,116.1,54900.0,74.1818,74.2329,74.137,74.2329,54900.0
2008-04-17 13:05:00,116.09,116.21,116.01,116.11,36300.0,74.2265,74.3032,74.1754,74.2393,36300.0
2008-04-17 13:10:00,116.12,116.21,116.04,116.15,30300.0,74.2457,74.3032,74.1945,74.2649,30300.0
2008-04-17 13:15:00,116.15,116.25,116.02,116.02,26000.0,74.2649,74.3288,74.1818,74.1818,26000.0
2008-04-17 13:20:00,116.01,116.25,115.95,116.24,23900.0,74.1754,74.3288,74.137,74.3224,23900.0
2008-04-17 13:25:00,116.22,116.27,116.11,116.21,14700.0,74.3096,74.3416,74.2393,74.3032,14700.0
2008-04-17 13:30:00,116.17,116.21,115.91,116.1,26500.0,74.2777,74.3032,74.1114,74.2329,26500.0
2008-04-17 13:35:00,116.12,116.21,115.91,116.06,27200.0,74.2457,74.3032,74.1114,74.2073,27200.0
2008-04-17 13:40:00,116.11,116.11,115.84,116.0,24000.0,74.2393,74.2393,74.0667,74.169,24000.0
2008-04-17 13:45:00,116.01,116.03,115.85,115.93,15200.0,74.1754,74.1881,74.0731,74.1242,15200.0
2008-04-17 13:50:00,115.91,116.05,115.83,115.87,33300.0,74.1114,74.2009,74.0603,74.0858,33300.0
2008-04-17 13:55:00,115.87,115.88,115.6,115.66,21900.0,74.0858,74.0922,73.9132,73.9516,21900.0
2008-04-17 14:00:00,115.67,115.68,115.5,115.62,17900.0,73.958,73.9644,73.8493,73.926,17900.0
2008-04-17 14:05:00,115.66,115.83,115.5,115.5,33700.0,73.9516,74.0603,73.8493,73.8493,33700.0
2008-04-17 14:10:00,115.5,115.62,115.42,115.53,33600.0,73.8493,73.926,73.7981,73.8685,33600.0
2008-04-17 14:15:00,115.55,115.86,115.52,115.58,32800.0,73.8812,74.0795,73.8621,73.9004,32800.0
2008-04-17 14:20:00,115.61,115.89,115.59,115.89,27700.0,73.9196,74.0986,73.9068,74.0986,27700.0
2008-04-17 14:25:00,115.88,115.93,115.64,115.75,27800.0,74.0922,74.1242,73.9388,74.0091,27800.0
2008-04-17 14:30:00,115.74,116.03,115.74,115.88,33100.0,74.0027,74.1881,74.0027,74.0922,33100.0
2008-04-17 14:35:00,115.89,116.24,115.82,116.23,37900.0,74.0986,74.3224,74.0539,74.316,37900.0
2008-04-17 14:40:00,116.23,116.33,116.11,116.16,31700.0,74.316,74.38,74.2393,74.2713,31700.0
2008-04-17 14:45:00,116.2,116.39,116.02,116.21,31100.0,74.2968,74.4183,74.1818,74.3032,31100.0
2008-04-17 14:50:00,116.2,116.23,116.05,116.2,34200.0,74.2968,74.316,74.2009,74.2968,34200.0
2008-04-17 14:55:00,116.21,116.21,115.99,116.02,21500.0,74.3032,74.3032,74.1626,74.1818,21500.0
2008-04-17 15:00:00,116.08,116.35,115.92,116.26,38600.0,74.2201,74.3928,74.1178,74.3352,38600.0
2008-04-17 15:05:00,116.28,116.61,116.26,116.43,69400.0,74.348,74.559,74.3352,74.4439,69400.0
2008-04-17 15:10:00,116.43,116.52,116.26,116.39,37600.0,74.4439,74.5014,74.3352,74.4183,37600.0
2008-04-17 15:15:00,116.39,116.52,116.3,116.38,46100.0,74.4183,74.5014,74.3608,74.4119,46100.0
2008-04-17 15:20:00,116.41,116.54,116.35,116.38,46000.0,74.4311,74.5142,74.3928,74.4119,46000.0
2008-04-17 15:25:00,116.35,116.49,116.25,116.32,34300.0,74.3928,74.4823,74.3288,74.3736,34300.0
2008-04-17 15:30:00,116.31,116.45,116.21,116.45,48600.0,74.3672,74.4567,74.3032,74.4567,48600.0
2008-04-17 15:35:00,116.44,116.5,116.37,116.42,46900.0,74.4503,74.4887,74.4055,74.4375,46900.0
2008-04-17 15:40:00,116.41,116.55,116.25,116.51,59200.0,74.4311,74.5206,74.3288,74.4951,59200.0
2008-04-17 15:45:00,116.51,116.6,116.31,116.5,66000.0,74.4951,74.5526,74.3672,74.4887,66000.0
2008-04-17 15:50:00,116.49,116.6,116.36,116.38,96600.0,74.4823,74.5526,74.3991,74.4119,96600.0
2008-04-17 15:55:00,116.36,116.48,116.17,116.19,111500.0,74.3991,74.4759,74.2777,74.2905,111500.0
2008-04-18 09:30:00,115.01,116.75,115.01,116.46,307200.0,73.536,74.6485,73.536,74.4631,307200.0
2008-04-18 09:35:00,116.5,116.73,115.75,115.83,64200.0,74.4887,74.6357,74.0091,74.0603,64200.0
2008-04-18 09:40:00,115.81,115.83,115.4,115.54,75200.0,74.0475,74.0603,73.7853,73.8748,75200.0
2008-04-18 09:45:00,115.51,116.22,115.45,116.19,47000.0,73.8557,74.3096,73.8173,74.2905,47000.0
2008-04-18 09:50:00,116.18,116.24,115.88,116.17,56500.0,74.2841,74.3224,74.0922,74.2777,56500.0
2008-04-18 09:55:00,116.16,116.2,116.0,116.18,25200.0,74.2713,74.2968,74.169,74.2841,25200.0
2008-04-18 10:00:00,116.2,116.5,116.05,116.24,45200.0,74.2968,74.4887,74.2009,74.3224,45200.0
2008-04-18 10:05:00,116.23,116.24,116.01,116.03,33000.0,74.316,74.3224,74.1754,74.1881,33000.0
2008-04-18 10:10:00,116.03,116.32,115.86,116.19,36200.0,74.1881,74.3736,74.0795,74.2905,36200.0
2008-04-18 10:15:00,116.18,116.2,115.85,115.92,57200.0,74.2841,74.2968,74.0731,74.1178,57200.0
2008-04-18 10:20:00,115.92,116.07,115.89,116.0,62200.0,74.1178,74.2137,74.0986,74.169,62200.0
2008-04-18 10:25:00,115.98,116.69,115.98,116.53,82400.0,74.1562,74.6101,74.1562,74.5078,82400.0
2008-04-18 10:30:00,116.53,117.0,116.53,116.69,114600.0,74.5078,74.8084,74.5078,74.6101,114600.0
2008-04-18 10:35:00,116.69,117.1,116.69,116.88,99000.0,74.6101,74.8723,74.6101,74.7316,99000.0
2008-04-18 10:40:00,116.89,116.89,116.59,116.7,37600.0,74.738,74.738,74.5462,74.6165,37600.0
2008-04-18 10:45:00,116.7,117.2,116.67,117.04,42400.0,74.6165,74.9362,74.5974,74.8339,42400.0
2008-04-18 10:50:00,117.05,117.31,117.04,117.29,37300.0,74.8403,75.0066,74.8339,74.9938,37300.0
2008-04-18 10:55:00,117.25,117.32,116.81,116.84,33000.0,74.9682,75.013,74.6869,74.7061,33000.0
2008-04-18 11:00:00,116.84,117.04,116.73,117.04,34600.0,74.7061,74.8339,74.6357,74.8339,34600.0
2008-04-18 11:05:00,116.99,117.07,116.76,116.96,50300.0,74.802,74.8531,74.6549,74.7828,50300.0
2008-04-18 11:10:00,116.96,117.04,116.79,116.87,24900.0,74.7828,74.8339,74.6741,74.7252,24900.0
2008-04-18 11:15:00,116.86,116.94,116.57,116.82,53200.0,74.7188,74.77,74.5334,74.6933,53200.0
2008-04-18 11:20:00,116.85,117.04,116.8,116.94,30700.0,74.7124,74.8339,74.6805,74.77,30700.0
2008-04-18 11:25:00,116.95,117.09,116.95,117.02,24200.0,74.7764,74.8659,74.7764,74.8211,24200.0
2008-04-18 11:30:00,117.0,117.08,116.75,117.0,45100.0,74.8084,74.8595,74.6485,74.8084,45100.0
2008-04-18 11:35:00,117.0,117.0,116.75,116.8,34200.0,74.8084,74.8084,74.6485,74.6805,34200.0
2008-04-18 11:40:00,116.78,117.18,116.73,117.11,22500.0,74.6677,74.9234,74.6357,74.8787,22500.0
2008-04-18 11:45:00,117.09,117.4,117.06,117.34,25900.0,74.8659,75.0641,74.8467,75.0257,25900.0
2008-04-18 11:50:00,117.36,117.6,117.22,117.6,30400.0,75.0385,75.192,74.949,75.192,30400.0
2008-04-18 11:55:00,117.63,117.92,117.6,117.8,40400.0,75.2112,75.3966,75.192,75.3199,40400.0
2008-04-18 12:00:00,117.79,117.82,117.35,117.36,21100.0,75.3135,75.3327,75.0321,75.0385,21100.0
2008-04-18 12:05:00,117.39,117.5,117.0,117.45,35700.0,75.0577,75.128,74.8084,75.0961,35700.0
2008-04-18 12:10:00,117.45,117.61,117.41,117.57,15100.0,75.0961,75.1984,75.0705,75.1728,15100.0
2008-04-18 12:15:00,117.6,117.85,117.6,117.85,28400.0,75.192,75.3518,75.192,75.3518,28400.0
2008-04-18 12:20:00,117.84,117.92,117.75,117.86,46300.0,75.3454,75.3966,75.2879,75.3582,46300.0
2008-04-18 12:25:00,117.9,117.95,117.62,117.62,19200.0,75.3838,75.4158,75.2048,75.2048,19200.0
2008-04-18 12:30:00,117.63,117.85,117.58,117.76,29100.0,75.2112,75.3518,75.1792,75.2943,29100.0
2008-04-18 12:35:00,117.77,117.79,117.56,117.69,19900.0,75.3007,75.3135,75.1664,75.2495,19900.0
2008-04-18 12:40:00,117.68,117.8,117.61,117.71,17000.0,75.2431,75.3199,75.1984,75.2623,17000.0
2008-04-18 12:45:00,117.71,117.85,117.65,117.65,20000.0,75.2623,75.3518,75.224,75.224,20000.0
2008-04-18 12:50:00,117.65,117.78,117.64,117.77,10800.0,75.224,75.3071,75.2176,75.3007,10800.0
2008-04-18 12:55:00,117.78,117.78,117.57,117.57,12600.0,75.3071,75.3071,75.1728,75.1728,12600.0
2008-04-18 13:00:00,117.57,117.73,117.57,117.67,19200.0,75.1728,75.2751,75.1728,75.2367,19200.0
2008-04-18 13:05:00,117.66,117.85,117.66,117.79,25000.0,75.2304,75.3518,75.2304,75.3135,25000.0
2008-04-18 13:10:00,117.79,117.81,117.6,117.63,14400.0,75.3135,75.3263,75.192,75.2112,14400.0
2008-04-18 13:15:00,117.62,117.76,117.59,117.66,18600.0,75.2048,75.2943,75.1856,75.2304,18600.0
2008-04-18 13:20:00,117.69,117.8,117.61,117.78,31200.0,75.2495,75.3199,75.1984,75.3071,31200.0
2008-04-18 13:25:00,117.77,117.86,117.6,117.86,24900.0,75.3007,75.3582,75.192,75.3582,24900.0
2008-04-18 13:30:00,117.84,117.86,117.68,117.69,17000.0,75.3454,75.3582,75.2431,75.2495,17000.0
2008-04-18 13:35:00,117.69,117.7,117.42,117.42,29100.0,75.2495,75.2559,75.0769,75.0769,29100.0
2008-04-18 13:40:00,117.45,117.5,117.27,117.38,28600.0,75.0961,75.128,74.981,75.0513,28600.0
2008-04-18 13:45:00,117.38,117.69,117.38,117.67,24100.0,75.0513,75.2495,75.0513,75.2367,24100.0
2008-04-18 13:50:00,117.68,117.74,117.52,117.58,27200.0,75.2431,75.2815,75.1408,75.1792,27200.0
2008-04-18 13:55:00,117.55,117.66,117.26,117.66,32200.0,75.16,75.2304,74.9746,75.2304,32200.0
2008-04-18 14:00:00,117.68,117.69,117.35,117.35,39400.0,75.2431,75.2495,75.0321,75.0321,39400.0
2008-04-18 14:05:00,117.36,117.61,117.25,117.3,47800.0,75.0385,75.1984,74.9682,75.0002,47800.0
2008-04-18 14:10:00,117.31,117.42,117.25,117.39,21200.0,75.0066,75.0769,74.9682,75.0577,21200.0
2008-04-18 14:15:00,117.37,117.62,117.37,117.58,23300.0,75.0449,75.2048,75.0449,75.1792,23300.0
2008-04-18 14:20:00,117.58,117.71,117.51,117.62,20400.0,75.1792,75.2623,75.1344,75.2048,20400.0
2008-04-18 14:25:00,117.58,117.66,117.4,117.66,24600.0,75.1792,75.2304,75.0641,75.2304,24600.0
2008-04-18 14:30:00,117.66,117.99,117.66,117.97,48900.0,75.2304,75.4413,75.2304,75.4286,48900.0
2008-04-18 14:35:00,117.98,118.0,117.83,117.93,33700.0,75.435,75.4477,75.339,75.403,33700.0
2008-04-18 14:40:00,117.93,118.0,117.83,117.86,18400.0,75.403,75.4477,75.339,75.3582,18400.0
2008-04-18 14:45:00,117.86,117.97,117.86,117.94,19400.0,75.3582,75.4286,75.3582,75.4094,19400.0
2008-04-18 14:50:00,117.95,118.0,117.75,117.94,30100.0,75.4158,75.4477,75.2879,75.4094,30100.0
2008-04-18 14:55:00,117.92,117.99,117.8,117.93,21400.0,75.3966,75.4413,75.3199,75.403,21400.0
2008-04-18 15:00:00,117.94,117.97,117.63,117.83,34100.0,75.4094,75.4286,75.2112,75.339,34100.0
2008-04-18 15:05:00,117.83,118.0,117.8,117.9,26500.0,75.339,75.4477,75.3199,75.3838,26500.0
2008-04-18 15:10:00,117.9,118.0,117.83,117.95,28300.0,75.3838,75.4477,75.339,75.4158,28300.0
2008-04-18 15:15:00,117.93,118.12,117.81,117.94,41400.0,75.403,75.5245,75.3263,75.4094,41400.0
2008-04-18 15:20:00,117.94,118.01,117.59,117.84,46200.0,75.4094,75.4541,75.1856,75.3454,46200.0
2008-04-18 15:25:00,117.87,117.88,117.58,117.67,36500.0,75.3646,75.371,75.1792,75.2367,36500.0
2008-04-18 15:30:00,117.65,117.92,117.57,117.89,40200.0,75.224,75.3966,75.1728,75.3774,40200.0
2008-04-18 15:35:00,117.88,117.89,117.68,117.8,39400.0,75.371,75.3774,75.2431,75.3199,39400.0
2008-04-18 15:40:00,117.83,118.05,117.75,117.96,71600.0,75.339,75.4797,75.2879,75.4222,71600.0
2008-04-18 15:45:00,117.93,117.99,117.77,117.88,51300.0,75.403,75.4413,75.3007,75.371,51300.0
2008-04-18 15:50:00,117.92,118.25,117.82,118.24,67500.0,75.3966,75.6076,75.3327,75.6012,67500.0
2008-04-18 15:55:00,118.23,118.55,118.19,118.49,168000.0,75.5948,75.7994,75.5692,75.761,168000.0
2008-04-21 09:30:00,118.76,119.0,118.35,118.93,60400.0,75.9337,76.0871,75.6715,76.0424,60400.0
2008-04-21 09:35:00,118.95,119.21,118.7,119.18,36800.0,76.0552,76.2214,75.8953,76.2022,36800.0
2008-04-21 09:40:00,119.17,119.5,119.12,119.35,52000.0,76.1958,76.4068,76.1639,76.3109,52000.0
2008-04-21 09:45:00,119.33,119.4,119.13,119.17,33100.0,76.2981,76.3429,76.1703,76.1958,33100.0
2008-04-21 09:50:00,119.16,119.47,118.93,119.43,51200.0,76.1894,76.3876,76.0424,76.3621,51200.0
2008-04-21 09:55:00,119.44,119.75,119.35,119.57,51100.0,76.3685,76.5667,76.3109,76.4516,51100.0
2008-04-21 10:00:00,119.57,119.64,119.27,119.46,43500.0,76.4516,76.4963,76.2598,76.3812,43500.0
2008-04-21 10:05:00,119.48,119.56,119.08,119.2,66000.0,76.394,76.4452,76.1383,76.215,66000.0
2008-04-21 10:10:00,119.15,119.21,118.78,118.98,67600.0,76.183,76.2214,75.9465,76.0743,67600.0
2008-04-21 10:15:00,118.98,119.12,118.88,119.12,48700.0,76.0743,76.1639,76.0104,76.1639,48700.0
2008-04-21 10:20:00,119.1,119.13,118.87,118.96,50700.0,76.1511,76.1703,76.004,76.0616,50700.0
2008-04-21 10:25:00,118.96,119.04,118.51,118.51,52000.0,76.0616,76.1127,75.7738,75.7738,52000.0
2008-04-21 10:30:00,118.5,118.55,118.25,118.48,48000.0,75.7674,75.7994,75.6076,75.7546,48000.0
2008-04-21 10:35:00,118.42,118.42,118.0,118.16,46300.0,75.7163,75.7163,75.4477,75.55,46300.0
2008-04-21 10:40:00,118.16,118.58,118.08,118.57,45000.0,75.55,75.8186,75.4989,75.8122,45000.0
2008-04-21 10:45:00,118.57,118.88,118.34,118.6,49500.0,75.8122,76.0104,75.6651,75.8314,49500.0
2008-04-21 10:50:00,118.62,118.74,118.34,118.44,45400.0,75.8442,75.9209,75.6651,75.7291,45400.0
2008-04-21 10:55:00,118.42,118.45,118.21,118.39,47000.0,75.7163,75.7355,75.582,75.6971,47000.0
2008-04-21 11:00:00,118.36,118.44,118.27,118.33,25900.0,75.6779,75.7291,75.6204,75.6587,25900.0
2008-04-21 11:05:00,118.33,118.48,118.27,118.31,30900.0,75.6587,75.7546,75.6204,75.646,30900.0
2008-04-21 11:10:00,118.27,118.27,117.97,118.03,41700.0,75.6204,75.6204,75.4286,75.4669,41700.0
2008-04-21 11:15:00,118.1,118.1,117.81,117.85,24000.0,75.5117,75.5117,75.3263,75.3518,24000.0
2008-04-21 11:20:00,117.82,117.84,117.35,117.36,37900.0,75.3327,75.3454,75.0321,75.0385,37900.0
2008-04-21 11:25:00,117.37,117.56,117.35,117.36,30900.0,75.0449,75.1664,75.0321,75.0385,30900.0
2008-04-21 11:30:00,117.37,117.74,117.35,117.61,31400.0,75.0449,75.2815,75.0321,75.1984,31400.0
2008-04-21 11:35:00,117.59,117.82,117.55,117.57,19500.0,75.1856,75.3327,75.16,75.1728,19500.0
2008-04-21 11:40:00,117.56,118.12,117.56,117.95,29300.0,75.1664,75.5245,75.1664,75.4158,29300.0
2008-04-21 11:45:00,117.92,117.98,117.59,117.75,23400.0,75.3966,75.435,75.1856,75.2879,23400.0
2008-04-21 11:50:00,117.74,117.77,117.27,117.28,23300.0,75.2815,75.3007,74.981,74.9874,23300.0
2008-04-21 11:55:00,117.28,117.82,117.27,117.71,35800.0,74.9874,75.3327,74.981,75.2623,35800.0
2008-04-21 12:00:00,117.69,117.88,117.65,117.81,25900.0,75.2495,75.371,75.224,75.3263,25900.0
2008-04-21 12:05:00,117.83,117.87,117.58,117.61,19400.0,75.339,75.3646,75.1792,75.1984,19400.0
2008-04-21 12:10:00,117.59,117.66,117.53,117.63,23600.0,75.1856,75.2304,75.1472,75.2112,23600.0
2008-04-21 12:15:00,117.61,117.75,117.33,117.33,22600.0,75.1984,75.2879,75.0194,75.0194,22600.0
2008-04-21 12:20:00,117.33,117.42,117.25,117.29,22200.0,75.0194,75.0769,74.9682,74.9938,22200.0
2008-04-21 12:25:00,117.31,117.32,117.15,117.28,23500.0,75.0066,75.013,74.9043,74.9874,23500.0
2008-04-21 12:30:00,117.25,117.29,117.05,117.18,29800.0,74.9682,74.9938,74.8403,74.9234,29800.0
2008-04-21 12:35:00,117.17,117.19,117.05,117.07,19600.0,74.9171,74.9298,74.8403,74.8531,19600.0
2008-04-21 12:40:00,117.07,117.38,117.01,117.21,20200.0,74.8531,75.0513,74.8147,74.9426,20200.0
2008-04-21 12:45:00,117.23,117.43,117.2,117.36,19000.0,74.9554,75.0833,74.9362,75.0385,19000.0
2008-04-21 12:50:00,117.32,117.6,117.32,117.58,21800.0,75.013,75.192,75.013,75.1792,21800.0
2008-04-21 12:55:00,117.58,117.7,117.55,117.7,18900.0,75.1792,75.2559,75.16,75.2559,18900.0
2008-04-21 13:00:00,117.67,117.88,117.65,117.87,25200.0,75.2367,75.371,75.224,75.3646,25200.0
2008-04-21 13:05:00,117.87,117.98,117.79,117.93,26000.0,75.3646,75.435,75.3135,75.403,26000.0
2008-04-21 13:10:00,117.95,118.01,117.9,117.99,22200.0,75.4158,75.4541,75.3838,75.4413,22200.0
2008-04-21 13:15:00,117.99,118.23,117.95,118.2,14800.0,75.4413,75.5948,75.4158,75.5756,14800.0
2008-04-21 13:20:00,118.21,118.31,117.98,118.18,24000.0,75.582,75.646,75.435,75.5628,24000.0
2008-04-21 13:25:00,118.18,118.32,118.15,118.27,35500.0,75.5628,75.6523,75.5437,75.6204,35500.0
2008-04-21 13:30:00,118.27,118.48,118.22,118.23,54200.0,75.6204,75.7546,75.5884,75.5948,54200.0
2008-04-21 13:35:00,118.22,118.31,118.17,118.25,25800.0,75.5884,75.646,75.5564,75.6076,25800.0
2008-04-21 13:40:00,118.25,118.3,118.14,118.14,36100.0,75.6076,75.6396,75.5373,75.5373,36100.0
2008-04-21 13:45:00,118.17,118.26,118.1,118.16,23900.0,75.5564,75.614,75.5117,75.55,23900.0
2008-04-21 13:50:00,118.18,118.18,118.02,118.08,23400.0,75.5628,75.5628,75.4605,75.4989,23400.0
2008-04-21 13:55:00,118.08,118.26,118.0,118.24,24200.0,75.4989,75.614,75.4477,75.6012,24200.0
2008-04-21 14:00:00,118.22,118.33,118.08,118.33,14000.0,75.5884,75.6587,75.4989,75.6587,14000.0
2008-04-21 14:05:00,118.32,118.36,118.23,118.23,19400.0,75.6523,75.6779,75.5948,75.5948,19400.0
2008-04-21 14:10:00,118.22,118.27,118.17,118.23,12600.0,75.5884,75.6204,75.5564,75.5948,12600.0
2008-04-21 14:15:00,118.23,118.44,118.21,118.43,16200.0,75.5948,75.7291,75.582,75.7227,16200.0
2008-04-21 14:20:00,118.43,118.43,118.13,118.14,22800.0,75.7227,75.7227,75.5309,75.5373,22800.0
2008-04-21 14:25:00,118.15,118.26,118.15,118.22,17600.0,75.5437,75.614,75.5437,75.5884,17600.0
2008-04-21 14:30:00,118.19,118.36,118.1,118.17,46600.0,75.5692,75.6779,75.5117,75.5564,46600.0
2008-04-21 14:35:00,118.15,118.37,118.15,118.23,32500.0,75.5437,75.6843,75.5437,75.5948,32500.0
2008-04-21 14:40:00,118.24,118.26,118.07,118.15,25800.0,75.6012,75.614,75.4925,75.5437,25800.0
2008-04-21 14:45:00,118.16,118.33,118.13,118.27,23100.0,75.55,75.6587,75.5309,75.6204,23100.0
2008-04-21 14:50:00,118.26,118.4,118.22,118.34,15700.0,75.614,75.7035,75.5884,75.6651,15700.0
2008-04-21 14:55:00,118.3,118.38,118.21,118.27,16200.0,75.6396,75.6907,75.582,75.6204,16200.0
2008-04-21 15:00:00,118.26,118.5,118.26,118.44,43600.0,75.614,75.7674,75.614,75.7291,43600.0
2008-04-21 15:05:00,118.46,118.66,118.38,118.61,44300.0,75.7419,75.8697,75.6907,75.8378,44300.0
2008-04-21 15:10:00,118.61,118.66,118.46,118.51,29300.0,75.8378,75.8697,75.7419,75.7738,29300.0
2008-04-21 15:15:00,118.5,118.73,118.5,118.73,17800.0,75.7674,75.9145,75.7674,75.9145,17800.0
2008-04-21 15:20:00,118.71,118.94,118.64,118.91,26200.0,75.9017,76.0488,75.857,76.0296,26200.0
2008-04-21 15:25:00,118.95,118.96,118.85,118.92,27400.0,76.0552,76.0616,75.9912,76.036,27400.0
2008-04-21 15:30:00,118.9,118.9,118.7,118.78,39200.0,76.0232,76.0232,75.8953,75.9465,39200.0
2008-04-21 15:35:00,118.8,118.88,118.62,118.86,34100.0,75.9593,76.0104,75.8442,75.9976,34100.0
2008-04-21 15:40:00,118.88,118.99,118.79,118.9,45200.0,76.0104,76.0807,75.9529,76.0232,45200.0
2008-04-21 15:45:00,118.91,119.11,118.79,118.96,50000.0,76.0296,76.1575,75.9529,76.0616,50000.0
2008-04-21 15:50:00,118.99,119.07,118.7,118.74,54800.0,76.0807,76.1319,75.8953,75.9209,54800.0
2008-04-21 15:55:00,118.73,118.92,118.72,118.87,77100.0,75.9145,76.036,75.9081,76.004,77100.0
2008-04-22 09:30:00,119.15,119.32,118.93,119.31,78400.0,76.183,76.2917,76.0424,76.2853,78400.0
2008-04-22 09:35:00,119.3,119.66,119.21,119.66,81200.0,76.2789,76.5091,76.2214,76.5091,81200.0
2008-04-22 09:40:00,119.61,119.9,119.44,119.7,67900.0,76.4772,76.6626,76.3685,76.5347,67900.0
2008-04-22 09:45:00,119.7,119.9,119.54,119.86,136700.0,76.5347,76.6626,76.4324,76.637,136700.0
2008-04-22 09:50:00,119.85,119.94,119.45,119.69,114600.0,76.6306,76.6882,76.3749,76.5283,114600.0
2008-04-22 09:55:00,119.74,119.85,119.6,119.78,60000.0,76.5603,76.6306,76.4708,76.5859,60000.0
2008-04-22 10:00:00,119.78,119.85,119.4,119.78,89800.0,76.5859,76.6306,76.3429,76.5859,89800.0
2008-04-22 10:05:00,119.79,119.84,119.23,119.35,63100.0,76.5922,76.6242,76.2342,76.3109,63100.0
2008-04-22 10:10:00,119.34,119.75,119.31,119.47,49900.0,76.3045,76.5667,76.2853,76.3876,49900.0
2008-04-22 10:15:00,119.46,119.9,119.44,119.83,60900.0,76.3812,76.6626,76.3685,76.6178,60900.0
2008-04-22 10:20:00,119.8,119.9,119.59,119.75,59200.0,76.5986,76.6626,76.4644,76.5667,59200.0
2008-04-22 10:25:00,119.75,119.92,119.75,119.89,45100.0,76.5667,76.6754,76.5667,76.6562,45100.0
2008-04-22 10:30:00,119.86,120.0,119.84,119.97,47900.0,76.637,76.7265,76.6242,76.7073,47900.0
2008-04-22 10:35:00,119.97,120.37,119.95,120.22,130900.0,76.7073,76.9631,76.6945,76.8672,130900.0
2008-04-22 10:40:00,120.22,120.65,120.08,120.58,90600.0,76.8672,77.1421,76.7777,77.0974,90600.0
2008-04-22 10:45:00,120.58,120.71,120.26,120.43,77100.0,77.0974,77.1805,76.8928,77.0015,77100.0
2008-04-22 10:50:00,120.45,120.6,120.31,120.49,62500.0,77.0142,77.1102,76.9247,77.0398,62500.0
2008-04-22 10:55:00,120.5,120.82,120.5,120.79,76900.0,77.0462,77.2508,77.0462,77.2316,76900.0
2008-04-22 11:00:00,120.79,120.98,120.74,120.98,68500.0,77.2316,77.3531,77.1997,77.3531,68500.0
2008-04-22 11:05:00,120.96,121.16,120.9,121.1,73700.0,77.3403,77.4682,77.302,77.4298,73700.0
2008-04-22 11:10:00,121.04,121.45,120.92,121.27,73400.0,77.3915,77.6536,77.3148,77.5385,73400.0
2008-04-22 11:15:00,121.28,121.47,121.17,121.46,35100.0,77.5449,77.6664,77.4746,77.66,35100.0
2008-04-22 11:20:00,121.44,121.93,121.44,121.91,54200.0,77.6472,77.9605,77.6472,77.9477,54200.0
2008-04-22 11:25:00,121.91,122.23,121.88,122.1,95200.0,77.9477,78.1524,77.9286,78.0692,95200.0
2008-04-22 11:30:00,122.08,122.24,121.91,122.1,52600.0,78.0564,78.1587,77.9477,78.0692,52600.0
2008-04-22 11:35:00,122.11,122.45,122.09,122.37,73400.0,78.0756,78.293,78.0628,78.2419,73400.0
2008-04-22 11:40:00,122.38,122.54,122.36,122.5,45700.0,78.2483,78.3506,78.2355,78.325,45700.0
2008-04-22 11:45:00,122.53,122.66,122.28,122.45,66900.0,78.3442,78.4273,78.1843,78.293,66900.0
2008-04-22 11:50:00,122.48,122.5,121.86,121.95,51300.0,78.3122,78.325,77.9158,77.9733,51300.0
2008-04-22 11:55:00,121.99,122.05,121.76,121.94,35800.0,77.9989,78.0373,77.8518,77.9669,35800.0
2008-04-22 12:00:00,121.94,122.05,121.36,121.38,65100.0,77.9669,78.0373,77.5961,77.6089,65100.0
2008-04-22 12:05:00,121.39,121.7,121.36,121.62,93300.0,77.6153,77.8135,77.5961,77.7623,93300.0
2008-04-22 12:10:00,121.65,121.79,121.43,121.76,44100.0,77.7815,77.871,77.6408,77.8518,44100.0
2008-04-22 12:15:00,121.76,121.82,121.37,121.37,22900.0,77.8518,77.8902,77.6025,77.6025,22900.0
2008-04-22 12:20:00,121.36,121.44,121.26,121.44,26600.0,77.5961,77.6472,77.5321,77.6472,26600.0
2008-04-22 12:25:00,121.39,121.41,120.85,120.89,37500.0,77.6153,77.6281,77.27,77.2956,37500.0
2008-04-22 12:30:00,120.9,121.08,120.7,120.72,72100.0,77.302,77.4171,77.1741,77.1869,72100.0
2008-04-22 12:35:00,120.71,121.04,120.59,120.8,92100.0,77.1805,77.3915,77.1038,77.238,92100.0
2008-04-22 12:40:00,120.8,121.06,120.74,120.86,65200.0,77.238,77.4043,77.1997,77.2764,65200.0
2008-04-22 12:45:00,120.9,121.07,120.71,121.0,132700.0,77.302,77.4107,77.1805,77.3659,132700.0
2008-04-22 12:50:00,121.02,121.02,120.58,120.67,41500.0,77.3787,77.3787,77.0974,77.1549,41500.0
2008-04-22 12:55:00,120.69,120.71,120.46,120.54,41300.0,77.1677,77.1805,77.0206,77.0718,41300.0
2008-04-22 13:00:00,120.54,121.01,120.48,121.01,38500.0,77.0718,77.3723,77.0334,77.3723,38500.0
2008-04-22 13:05:00,121.02,121.02,120.6,120.6,72100.0,77.3787,77.3787,77.1102,77.1102,72100.0
2008-04-22 13:10:00,120.6,120.77,120.56,120.67,38100.0,77.1102,77.2188,77.0846,77.1549,38100.0
2008-04-22 13:15:00,120.67,120.83,120.54,120.59,29800.0,77.1549,77.2572,77.0718,77.1038,29800.0
2008-04-22 13:20:00,120.59,120.82,120.59,120.76,51400.0,77.1038,77.2508,77.1038,77.2125,51400.0
2008-04-22 13:25:00,120.74,120.77,120.52,120.58,28200.0,77.1997,77.2188,77.059,77.0974,28200.0
2008-04-22 13:30:00,120.58,120.61,120.31,120.35,34600.0,77.0974,77.1165,76.9247,76.9503,34600.0
2008-04-22 13:35:00,120.39,120.7,120.35,120.51,107200.0,76.9759,77.1741,76.9503,77.0526,107200.0
2008-04-22 13:40:00,120.52,120.64,120.4,120.6,36000.0,77.059,77.1357,76.9823,77.1102,36000.0
2008-04-22 13:45:00,120.61,120.8,120.4,120.76,31400.0,77.1165,77.238,76.9823,77.2125,31400.0
2008-04-22 13:50:00,120.77,121.0,120.65,120.91,43000.0,77.2188,77.3659,77.1421,77.3084,43000.0
2008-04-22 13:55:00,120.96,121.15,120.92,120.98,47500.0,77.3403,77.4618,77.3148,77.3531,47500.0
2008-04-22 14:00:00,120.97,121.05,120.64,120.73,46500.0,77.3467,77.3979,77.1357,77.1933,46500.0
2008-04-22 14:05:00,120.71,121.03,120.66,120.88,36800.0,77.1805,77.3851,77.1485,77.2892,36800.0
2008-04-22 14:10:00,120.89,120.94,120.69,120.72,35400.0,77.2956,77.3275,77.1677,77.1869,35400.0
2008-04-22 14:15:00,120.69,120.84,120.45,120.52,34400.0,77.1677,77.2636,77.0142,77.059,34400.0
2008-04-22 14:20:00,120.54,120.73,120.4,120.72,27700.0,77.0718,77.1933,76.9823,77.1869,27700.0
2008-04-22 14:25:00,120.75,120.75,120.47,120.57,41800.0,77.2061,77.2061,77.027,77.091,41800.0
2008-04-22 14:30:00,120.57,120.69,120.47,120.59,54600.0,77.091,77.1677,77.027,77.1038,54600.0
2008-04-22 14:35:00,120.59,120.86,120.26,120.29,92300.0,77.1038,77.2764,76.8928,76.9119,92300.0
2008-04-22 14:40:00,120.27,120.32,120.01,120.04,50900.0,76.8992,76.9311,76.7329,76.7521,50900.0
2008-04-22 14:45:00,120.04,120.14,119.88,120.02,47200.0,76.7521,76.816,76.6498,76.7393,47200.0
2008-04-22 14:50:00,120.01,120.07,119.81,119.85,44900.0,76.7329,76.7713,76.605,76.6306,44900.0
2008-04-22 14:55:00,119.83,119.96,119.75,119.91,50800.0,76.6178,76.7009,76.5667,76.669,50800.0
2008-04-22 15:00:00,119.91,120.15,119.74,120.13,28600.0,76.669,76.8224,76.5603,76.8096,28600.0
2008-04-22 15:05:00,120.19,120.44,120.03,120.15,38600.0,76.848,77.0078,76.7457,76.8224,38600.0
2008-04-22 15:10:00,120.13,120.51,120.06,120.26,59700.0,76.8096,77.0526,76.7649,76.8928,59700.0
2008-04-22 15:15:00,120.27,120.52,120.17,120.42,40100.0,76.8992,77.059,76.8352,76.9951,40100.0
2008-04-22 15:20:00,120.41,120.62,120.32,120.44,75600.0,76.9887,77.1229,76.9311,77.0078,75600.0
2008-04-22 15:25:00,120.45,120.63,120.27,120.54,84700.0,77.0142,77.1293,76.8992,77.0718,84700.0
2008-04-22 15:30:00,120.54,120.62,120.46,120.51,84300.0,77.0718,77.1229,77.0206,77.0526,84300.0
2008-04-22 15:35:00,120.5,120.54,120.36,120.43,95400.0,77.0462,77.0718,76.9567,77.0015,95400.0
2008-04-22 15:40:00,120.43,120.59,120.41,120.5,59700.0,77.0015,77.1038,76.9887,77.0462,59700.0
2008-04-22 15:45:00,120.49,120.77,120.48,120.72,81700.0,77.0398,77.2188,77.0334,77.1869,81700.0
2008-04-22 15:50:00,120.73,120.89,120.57,120.58,124700.0,77.1933,77.2956,77.091,77.0974,124700.0
2008-04-22 15:55:00,120.57,120.88,120.54,120.82,127700.0,77.091,77.2892,77.0718,77.2508,127700.0
2008-04-23 09:30:00,121.01,121.01,119.53,119.87,111100.0,77.3723,77.3723,76.426,76.6434,111100.0
2008-04-23 09:35:00,119.89,120.26,119.72,120.25,52500.0,76.6562,76.8928,76.5475,76.8864,52500.0
2008-04-23 09:40:00,120.28,120.43,120.13,120.37,49800.0,76.9055,77.0015,76.8096,76.9631,49800.0
2008-04-23 09:45:00,120.33,120.38,119.85,120.02,47400.0,76.9375,76.9695,76.6306,76.7393,47400.0
2008-04-23 09:50:00,120.0,120.04,119.55,119.63,31700.0,76.7265,76.7521,76.4388,76.4899,31700.0
2008-04-23 09:55:00,119.6,119.69,119.2,119.38,54600.0,76.4708,76.5283,76.215,76.3301,54600.0
2008-04-23 10:00:00,119.37,119.42,118.79,118.83,70700.0,76.3237,76.3557,75.9529,75.9784,70700.0
2008-04-23 10:05:00,118.78,119.01,118.6,118.77,84600.0,75.9465,76.0935,75.8314,75.9401,84600.0
2008-04-23 10:10:00,118.77,118.89,118.51,118.86,65600.0,75.9401,76.0168,75.7738,75.9976,65600.0
2008-04-23 10:15:00,118.83,119.16,118.6,118.6,61000.0,75.9784,76.1894,75.8314,75.8314,61000.0
2008-04-23 10:20:00,118.63,118.77,118.16,118.21,59700.0,75.8506,75.9401,75.55,75.582,59700.0
2008-04-23 10:25:00,118.23,118.71,118.22,118.3,43900.0,75.5948,75.9017,75.5884,75.6396,43900.0
2008-04-23 10:30:00,118.33,119.3,118.01,119.01,124400.0,75.6587,76.2789,75.4541,76.0935,124400.0
2008-04-23 10:35:00,118.98,119.41,118.71,118.71,65600.0,76.0743,76.3493,75.9017,75.9017,65600.0
2008-04-23 10:40:00,118.71,119.43,118.71,119.39,118900.0,75.9017,76.3621,75.9017,76.3365,118900.0
2008-04-23 10:45:00,119.37,119.56,119.19,119.36,63000.0,76.3237,76.4452,76.2086,76.3173,63000.0
2008-04-23 10:50:00,119.4,119.6,119.14,119.52,71000.0,76.3429,76.4708,76.1766,76.4196,71000.0
2008-04-23 10:55:00,119.51,119.75,119.4,119.67,72300.0,76.4132,76.5667,76.3429,76.5155,72300.0
2008-04-23 11:00:00,119.67,119.98,119.56,119.92,70700.0,76.5155,76.7137,76.4452,76.6754,70700.0
2008-04-23 11:05:00,119.92,120.27,119.92,120.14,66100.0,76.6754,76.8992,76.6754,76.816,66100.0
2008-04-23 11:10:00,120.17,120.23,120.01,120.13,23300.0,76.8352,76.8736,76.7329,76.8096,23300.0
2008-04-23 11:15:00,120.16,120.49,119.89,120.39,43400.0,76.8288,77.0398,76.6562,76.9759,43400.0
2008-04-23 11:20:00,120.39,120.5,120.32,120.5,61000.0,76.9759,77.0462,76.9311,77.0462,61000.0
2008-04-23 11:25:00,120.49,120.69,120.1,120.1,152800.0,77.0398,77.1677,76.7905,76.7905,152800.0
2008-04-23 11:30:00,120.11,120.16,119.83,119.9,50700.0,76.7969,76.8288,76.6178,76.6626,50700.0
2008-04-23 11:35:00,119.9,120.04,119.6,119.72,50500.0,76.6626,76.7521,76.4708,76.5475,50500.0
2008-04-23 11:40:00,119.72,120.14,119.72,120.14,24100.0,76.5475,76.816,76.5475,76.816,24100.0
2008-04-23 11:45:00,120.12,120.18,119.92,120.02,19500.0,76.8032,76.8416,76.6754,76.7393,19500.0
2008-04-23 11:50:00,120.05,120.11,119.75,119.76,21000.0,76.7585,76.7969,76.5667,76.5731,21000.0
2008-04-23 11:55:00,119.75,119.85,119.5,119.56,56500.0,76.5667,76.6306,76.4068,76.4452,56500.0
2008-04-23 12:00:00,119.53,119.82,119.45,119.81,26100.0,76.426,76.6114,76.3749,76.605,26100.0
2008-04-23 12:05:00,119.75,119.96,119.75,119.76,26900.0,76.5667,76.7009,76.5667,76.5731,26900.0
2008-04-23 12:10:00,119.79,120.01,119.73,119.92,18500.0,76.5922,76.7329,76.5539,76.6754,18500.0
2008-04-23 12:15:00,119.92,120.0,119.79,119.91,22000.0,76.6754,76.7265,76.5922,76.669,22000.0
2008-04-23 12:20:00,119.86,119.99,119.79,119.85,25500.0,76.637,76.7201,76.5922,76.6306,25500.0
2008-04-23 12:25:00,119.82,119.98,119.75,119.9,31600.0,76.6114,76.7137,76.5667,76.6626,31600.0
2008-04-23 12:30:00,119.89,119.93,119.56,119.59,54500.0,76.6562,76.6818,76.4452,76.4644,54500.0
2008-04-23 12:35:00,119.6,119.67,119.51,119.57,57900.0,76.4708,76.5155,76.4132,76.4516,57900.0
2008-04-23 12:40:00,119.54,119.63,119.45,119.61,35500.0,76.4324,76.4899,76.3749,76.4772,35500.0
2008-04-23 12:45:00,119.61,119.66,119.44,119.57,27400.0,76.4772,76.5091,76.3685,76.4516,27400.0
2008-04-23 12:50:00,119.54,119.85,119.47,119.5,27700.0,76.4324,76.6306,76.3876,76.4068,27700.0
2008-04-23 12:55:00,119.49,119.52,119.35,119.44,40900.0,76.4004,76.4196,76.3109,76.3685,40900.0
2008-04-23 13:00:00,119.42,119.55,119.35,119.55,27600.0,76.3557,76.4388,76.3109,76.4388,27600.0
2008-04-23 13:05:00,119.54,119.69,119.4,119.53,27200.0,76.4324,76.5283,76.3429,76.426,27200.0
2008-04-23 13:10:00,119.49,119.51,119.35,119.36,26000.0,76.4004,76.4132,76.3109,76.3173,26000.0
2008-04-23 13:15:00,119.38,119.42,119.22,119.25,43400.0,76.3301,76.3557,76.2278,76.247,43400.0
2008-04-23 13:20:00,119.25,119.51,119.23,119.5,34400.0,76.247,76.4132,76.2342,76.4068,34400.0
2008-04-23 13:25:00,119.48,119.55,119.44,119.54,25600.0,76.394,76.4388,76.3685,76.4324,25600.0
2008-04-23 13:30:00,119.51,119.6,119.38,119.6,22200.0,76.4132,76.4708,76.3301,76.4708,22200.0
2008-04-23 13:35:00,119.58,119.64,119.46,119.55,24000.0,76.458,76.4963,76.3812,76.4388,24000.0
2008-04-23 13:40:00,119.55,119.64,119.38,119.49,38800.0,76.4388,76.4963,76.3301,76.4004,38800.0
2008-04-23 13:45:00,119.46,119.74,119.43,119.74,21000.0,76.3812,76.5603,76.3621,76.5603,21000.0
2008-04-23 13:50:00,119.74,119.87,119.55,119.78,17700.0,76.5603,76.6434,76.4388,76.5859,17700.0
2008-04-23 13:55:00,119.78,119.79,119.62,119.77,19800.0,76.5859,76.5922,76.4836,76.5795,19800.0
2008-04-23 14:00:00,119.77,119.97,119.54,119.54,24800.0,76.5795,76.7073,76.4324,76.4324,24800.0
2008-04-23 14:05:00,119.54,119.69,119.41,119.49,34500.0,76.4324,76.5283,76.3493,76.4004,34500.0
2008-04-23 14:10:00,119.48,119.9,119.44,119.81,21900.0,76.394,76.6626,76.3685,76.605,21900.0
2008-04-23 14:15:00,119.76,119.93,119.62,119.64,21500.0,76.5731,76.6818,76.4836,76.4963,21500.0
2008-04-23 14:20:00,119.63,119.88,119.4,119.53,21800.0,76.4899,76.6498,76.3429,76.426,21800.0
2008-04-23 14:25:00,119.53,119.7,119.45,119.57,9600.0,76.426,76.5347,76.3749,76.4516,9600.0
2008-04-23 14:30:00,119.56,119.85,119.53,119.57,21700.0,76.4452,76.6306,76.426,76.4516,21700.0
2008-04-23 14:35:00,119.56,119.62,119.12,119.13,27400.0,76.4452,76.4836,76.1639,76.1703,27400.0
2008-04-23 14:40:00,119.11,119.36,119.1,119.3,28200.0,76.1575,76.3173,76.1511,76.2789,28200.0
2008-04-23 14:45:00,119.31,119.4,119.23,119.34,15300.0,76.2853,76.3429,76.2342,76.3045,15300.0
2008-04-23 14:50:00,119.38,119.5,119.25,119.32,16700.0,76.3301,76.4068,76.247,76.2917,16700.0
2008-04-23 14:55:00,119.27,119.32,119.19,119.3,30800.0,76.2598,76.2917,76.2086,76.2789,30800.0
2008-04-23 15:00:00,119.28,119.57,119.26,119.41,46200.0,76.2662,76.4516,76.2534,76.3493,46200.0
2008-04-23 15:05:00,119.41,119.5,119.28,119.37,39600.0,76.3493,76.4068,76.2662,76.3237,39600.0
2008-04-23 15:10:00,119.4,119.66,119.35,119.48,27300.0,76.3429,76.5091,76.3109,76.394,27300.0
2008-04-23 15:15:00,119.48,119.5,119.33,119.45,49200.0,76.394,76.4068,76.2981,76.3749,49200.0
2008-04-23 15:20:00,119.46,119.7,119.4,119.63,25700.0,76.3812,76.5347,76.3429,76.4899,25700.0
2008-04-23 15:25:00,119.67,119.8,119.43,119.64,40000.0,76.5155,76.5986,76.3621,76.4963,40000.0
2008-04-23 15:30:00,119.64,119.66,119.46,119.61,32900.0,76.4963,76.5091,76.3812,76.4772,32900.0
2008-04-23 15:35:00,119.59,119.62,119.36,119.54,31100.0,76.4644,76.4836,76.3173,76.4324,31100.0
2008-04-23 15:40:00,119.54,119.66,119.42,119.48,30100.0,76.4324,76.5091,76.3557,76.394,30100.0
2008-04-23 15:45:00,119.5,119.51,119.21,119.44,31900.0,76.4068,76.4132,76.2214,76.3685,31900.0
2008-04-23 15:50:00,119.42,119.5,119.31,119.46,40700.0,76.3557,76.4068,76.2853,76.3812,40700.0
2008-04-23 15:55:00,119.45,119.56,119.35,119.55,77900.0,76.3749,76.4452,76.3109,76.4388,77900.0
2008-04-24 09:30:00,119.2,119.2,117.88,118.22,123900.0,76.215,76.215,75.371,75.5884,123900.0
2008-04-24 09:35:00,118.2,118.3,117.27,117.4,84200.0,75.5756,75.6396,74.981,75.0641,84200.0
2008-04-24 09:40:00,117.39,117.4,116.5,116.51,99400.0,75.0577,75.0641,74.4887,74.4951,99400.0
2008-04-24 09:45:00,116.5,116.6,116.35,116.5,74600.0,74.4887,74.5526,74.3928,74.4887,74600.0
2008-04-24 09:50:00,116.5,117.01,116.35,116.89,52700.0,74.4887,74.8147,74.3928,74.738,52700.0
2008-04-24 09:55:00,116.86,117.1,116.84,117.01,47600.0,74.7188,74.8723,74.7061,74.8147,47600.0
2008-04-24 10:00:00,117.0,117.0,116.27,116.27,52800.0,74.8084,74.8084,74.3416,74.3416,52800.0
2008-04-24 10:05:00,116.27,116.51,116.03,116.09,68900.0,74.3416,74.4951,74.1881,74.2265,68900.0
2008-04-24 10:10:00,116.1,116.23,115.79,115.92,58100.0,74.2329,74.316,74.0347,74.1178,58100.0
2008-04-24 10:15:00,115.92,115.95,115.6,115.69,67500.0,74.1178,74.137,73.9132,73.9708,67500.0
2008-04-24 10:20:00,115.69,115.77,115.36,115.44,92400.0,73.9708,74.0219,73.7598,73.8109,92400.0
2008-04-24 10:25:00,115.44,116.05,115.41,115.96,59100.0,73.8109,74.2009,73.7917,74.1434,59100.0
2008-04-24 10:30:00,115.96,116.48,115.82,115.85,74900.0,74.1434,74.4759,74.0539,74.0731,74900.0
2008-04-24 10:35:00,115.84,116.15,115.82,116.02,74500.0,74.0667,74.2649,74.0539,74.1818,74500.0
2008-04-24 10:40:00,116.03,116.43,116.02,116.39,32700.0,74.1881,74.4439,74.1818,74.4183,32700.0
2008-04-24 10:45:00,116.39,116.68,116.3,116.3,29300.0,74.4183,74.6038,74.3608,74.3608,29300.0
2008-04-24 10:50:00,116.31,116.45,116.13,116.24,26200.0,74.3672,74.4567,74.2521,74.3224,26200.0
2008-04-24 10:55:00,116.23,116.4,116.22,116.28,25300.0,74.316,74.4247,74.3096,74.348,25300.0
2008-04-24 11:00:00,116.27,116.31,116.15,116.22,26400.0,74.3416,74.3672,74.2649,74.3096,26400.0
2008-04-24 11:05:00,116.22,116.27,115.87,115.94,34100.0,74.3096,74.3416,74.0858,74.1306,34100.0
2008-04-24 11:10:00,115.94,116.25,115.88,116.21,39500.0,74.1306,74.3288,74.0922,74.3032,39500.0
2008-04-24 11:15:00,116.16,116.48,116.15,116.47,55000.0,74.2713,74.4759,74.2649,74.4695,55000.0
2008-04-24 11:20:00,116.44,116.56,116.21,116.48,32400.0,74.4503,74.527,74.3032,74.4759,32400.0
2008-04-24 11:25:00,116.52,116.58,116.37,116.54,26300.0,74.5014,74.5398,74.4055,74.5142,26300.0
2008-04-24 11:30:00,116.59,117.16,116.59,117.09,40500.0,74.5462,74.9107,74.5462,74.8659,40500.0
2008-04-24 11:35:00,117.09,117.26,116.96,116.97,29100.0,74.8659,74.9746,74.7828,74.7892,29100.0
2008-04-24 11:40:00,116.94,117.16,116.87,117.16,16300.0,74.77,74.9107,74.7252,74.9107,16300.0
2008-04-24 11:45:00,117.16,117.98,117.16,117.75,51800.0,74.9107,75.435,74.9107,75.2879,51800.0
2008-04-24 11:50:00,117.75,117.8,116.92,116.93,38900.0,75.2879,75.3199,74.7572,74.7636,38900.0
2008-04-24 11:55:00,116.91,117.05,116.77,116.77,17800.0,74.7508,74.8403,74.6613,74.6613,17800.0
2008-04-24 12:00:00,116.78,116.98,116.78,116.98,10100.0,74.6677,74.7956,74.6677,74.7956,10100.0
2008-04-24 12:05:00,116.94,117.11,116.8,116.93,22900.0,74.77,74.8787,74.6805,74.7636,22900.0
2008-04-24 12:10:00,116.93,117.13,116.77,116.77,27100.0,74.7636,74.8915,74.6613,74.6613,27100.0
2008-04-24 12:15:00,116.83,116.98,116.47,116.53,26600.0,74.6997,74.7956,74.4695,74.5078,26600.0
2008-04-24 12:20:00,116.54,116.55,116.26,116.27,18800.0,74.5142,74.5206,74.3352,74.3416,18800.0
2008-04-24 12:25:00,116.32,116.49,116.29,116.35,40400.0,74.3736,74.4823,74.3544,74.3928,40400.0
2008-04-24 12:30:00,116.37,116.42,116.11,116.18,37400.0,74.4055,74.4375,74.2393,74.2841,37400.0
2008-04-24 12:35:00,116.18,116.2,115.84,115.9,53500.0,74.2841,74.2968,74.0667,74.105,53500.0
2008-04-24 12:40:00,115.94,116.26,115.84,116.13,35400.0,74.1306,74.3352,74.0667,74.2521,35400.0
2008-04-24 12:45:00,116.13,116.14,115.95,116.01,15400.0,74.2521,74.2585,74.137,74.1754,15400.0
2008-04-24 12:50:00,115.97,116.03,115.76,115.81,27500.0,74.1498,74.1881,74.0155,74.0475,27500.0
2008-04-24 12:55:00,115.81,115.91,115.74,115.86,35300.0,74.0475,74.1114,74.0027,74.0795,35300.0
2008-04-24 13:00:00,115.88,115.91,115.54,115.75,44400.0,74.0922,74.1114,73.8748,74.0091,44400.0
2008-04-24 13:05:00,115.73,115.87,115.61,115.65,30900.0,73.9963,74.0858,73.9196,73.9452,30900.0
2008-04-24 13:10:00,115.66,115.82,115.62,115.68,23200.0,73.9516,74.0539,73.926,73.9644,23200.0
2008-04-24 13:15:00,115.72,115.77,115.35,115.38,24600.0,73.9899,74.0219,73.7534,73.7725,24600.0
2008-04-24 13:20:00,115.38,115.51,115.27,115.31,33000.0,73.7725,73.8557,73.7022,73.7278,33000.0
2008-04-24 13:25:00,115.32,115.34,115.22,115.24,44600.0,73.7342,73.747,73.6702,73.683,44600.0
2008-04-24 13:30:00,115.25,115.26,115.05,115.13,38600.0,73.6894,73.6958,73.5615,73.6127,38600.0
2008-04-24 13:35:00,115.11,115.11,114.89,114.94,63300.0,73.5999,73.5999,73.4592,73.4912,63300.0
2008-04-24 13:40:00,114.94,115.26,114.9,115.22,31300.0,73.4912,73.6958,73.4656,73.6702,31300.0
2008-04-24 13:45:00,115.22,115.41,115.2,115.4,24200.0,73.6702,73.7917,73.6575,73.7853,24200.0
2008-04-24 13:50:00,115.4,115.44,115.16,115.37,28800.0,73.7853,73.8109,73.6319,73.7662,28800.0
2008-04-24 13:55:00,115.34,115.59,115.3,115.39,21900.0,73.747,73.9068,73.7214,73.7789,21900.0
2008-04-24 14:00:00,115.39,115.64,115.26,115.49,22800.0,73.7789,73.9388,73.6958,73.8429,22800.0
2008-04-24 14:05:00,115.48,115.95,115.46,115.88,25800.0,73.8365,74.137,73.8237,74.0922,25800.0
2008-04-24 14:10:00,115.88,115.92,115.5,115.91,32200.0,74.0922,74.1178,73.8493,74.1114,32200.0
2008-04-24 14:15:00,115.92,116.18,115.8,115.99,23200.0,74.1178,74.2841,74.0411,74.1626,23200.0
2008-04-24 14:20:00,115.98,116.15,115.9,116.12,15800.0,74.1562,74.2649,74.105,74.2457,15800.0
2008-04-24 14:25:00,116.11,116.17,115.82,116.06,16600.0,74.2393,74.2777,74.0539,74.2073,16600.0
2008-04-24 14:30:00,116.01,116.19,115.82,116.17,22400.0,74.1754,74.2905,74.0539,74.2777,22400.0
2008-04-24 14:35:00,116.17,116.23,115.92,115.99,31800.0,74.2777,74.316,74.1178,74.1626,31800.0
2008-04-24 14:40:00,116.03,116.13,115.9,115.9,24700.0,74.1881,74.2521,74.105,74.105,24700.0
2008-04-24 14:45:00,115.9,116.22,115.76,115.77,63800.0,74.105,74.3096,74.0155,74.0219,63800.0
2008-04-24 14:50:00,115.77,115.77,115.45,115.55,44600.0,74.0219,74.0219,73.8173,73.8812,44600.0
2008-04-24 14:55:00,115.59,115.7,115.55,115.62,27900.0,73.9068,73.9772,73.8812,73.926,27900.0
2008-04-24 15:00:00,115.6,115.67,115.43,115.64,42400.0,73.9132,73.958,73.8045,73.9388,42400.0
2008-04-24 15:05:00,115.62,115.66,115.47,115.48,60000.0,73.926,73.9516,73.8301,73.8365,60000.0
2008-04-24 15:10:00,115.47,115.53,115.3,115.31,110100.0,73.8301,73.8685,73.7214,73.7278,110100.0
2008-04-24 15:15:00,115.34,115.34,114.96,115.07,87100.0,73.747,73.747,73.504,73.5743,87100.0
2008-04-24 15:20:00,115.04,115.32,114.97,115.01,52900.0,73.5552,73.7342,73.5104,73.536,52900.0
2008-04-24 15:25:00,115.01,115.36,114.99,115.35,28800.0,73.536,73.7598,73.5232,73.7534,28800.0
2008-04-24 15:30:00,115.3,115.32,115.1,115.24,38400.0,73.7214,73.7342,73.5935,73.683,38400.0
2008-04-24 15:35:00,115.27,115.35,115.04,115.12,79100.0,73.7022,73.7534,73.5552,73.6063,79100.0
2008-04-24 15:40:00,115.13,115.24,114.92,114.92,79700.0,73.6127,73.683,73.4784,73.4784,79700.0
2008-04-24 15:45:00,114.93,115.18,114.83,115.05,75200.0,73.4848,73.6447,73.4209,73.5615,75200.0
2008-04-24 15:50:00,115.04,115.53,114.98,115.48,111000.0,73.5552,73.8685,73.5168,73.8365,111000.0
2008-04-24 15:55:00,115.48,115.52,115.15,115.15,122200.0,73.8365,73.8621,73.6255,73.6255,122200.0
2008-04-25 09:30:00,117.89,117.89,116.95,117.24,70600.0,75.3774,75.3774,74.7764,74.9618,70600.0
2008-04-25 09:35:00,117.25,117.25,116.09,116.61,65000.0,74.9682,74.9682,74.2265,74.559,65000.0
2008-04-25 09:40:00,116.61,116.61,115.88,116.01,73600.0,74.559,74.559,74.0922,74.1754,73600.0
2008-04-25 09:45:00,116.02,116.02,115.21,115.86,60300.0,74.1818,74.1818,73.6639,74.0795,60300.0
2008-04-25 09:50:00,115.89,116.7,115.74,116.69,55900.0,74.0986,74.6165,74.0027,74.6101,55900.0
2008-04-25 09:55:00,116.65,117.07,116.46,116.79,60000.0,74.5846,74.8531,74.4631,74.6741,60000.0
2008-04-25 10:00:00,116.75,117.02,116.2,116.21,79600.0,74.6485,74.8211,74.2968,74.3032,79600.0
2008-04-25 10:05:00,116.22,116.55,116.06,116.06,48500.0,74.3096,74.5206,74.2073,74.2073,48500.0
2008-04-25 10:10:00,116.08,116.08,115.7,115.83,50500.0,74.2201,74.2201,73.9772,74.0603,50500.0
2008-04-25 10:15:00,115.87,116.4,115.87,116.32,38800.0,74.0858,74.4247,74.0858,74.3736,38800.0
2008-04-25 10:20:00,116.32,116.37,116.06,116.18,15300.0,74.3736,74.4055,74.2073,74.2841,15300.0
2008-04-25 10:25:00,116.21,116.6,116.14,116.59,19900.0,74.3032,74.5526,74.2585,74.5462,19900.0
2008-04-25 10:30:00,116.6,116.9,116.5,116.9,59700.0,74.5526,74.7444,74.4887,74.7444,59700.0
2008-04-25 10:35:00,116.94,117.09,116.76,116.99,62000.0,74.77,74.8659,74.6549,74.802,62000.0
2008-04-25 10:40:00,116.94,117.09,116.68,116.96,58700.0,74.77,74.8659,74.6038,74.7828,58700.0
2008-04-25 10:45:00,116.97,117.14,116.9,117.06,83800.0,74.7892,74.8979,74.7444,74.8467,83800.0
2008-04-25 10:50:00,117.06,117.71,116.99,117.65,63200.0,74.8467,75.2623,74.802,75.224,63200.0
2008-04-25 10:55:00,117.67,118.08,117.63,117.97,54500.0,75.2367,75.4989,75.2112,75.4286,54500.0
2008-04-25 11:00:00,118.0,118.03,117.65,117.65,36200.0,75.4477,75.4669,75.224,75.224,36200.0
2008-04-25 11:05:00,117.66,117.86,117.55,117.81,31000.0,75.2304,75.3582,75.16,75.3263,31000.0
2008-04-25 11:10:00,117.82,117.99,117.13,117.25,43900.0,75.3327,75.4413,74.8915,74.9682,43900.0
2008-04-25 11:15:00,117.26,117.61,117.19,117.34,34400.0,74.9746,75.1984,74.9298,75.0257,34400.0
2008-04-25 11:20:00,117.34,117.6,117.08,117.56,44800.0,75.0257,75.192,74.8595,75.1664,44800.0
2008-04-25 11:25:00,117.57,117.63,117.32,117.51,24000.0,75.1728,75.2112,75.013,75.1344,24000.0
2008-04-25 11:30:00,117.53,117.59,117.4,117.41,19200.0,75.1472,75.1856,75.0641,75.0705,19200.0
2008-04-25 11:35:00,117.42,117.64,117.4,117.59,19400.0,75.0769,75.2176,75.0641,75.1856,19400.0
2008-04-25 11:40:00,117.58,117.63,117.14,117.14,18500.0,75.1792,75.2112,74.8979,74.8979,18500.0
2008-04-25 11:45:00,117.13,117.4,117.08,117.2,22800.0,74.8915,75.0641,74.8595,74.9362,22800.0
2008-04-25 11:50:00,117.19,117.32,117.06,117.3,15000.0,74.9298,75.013,74.8467,75.0002,15000.0
2008-04-25 11:55:00,117.3,117.45,117.05,117.44,21500.0,75.0002,75.0961,74.8403,75.0897,21500.0
2008-04-25 12:00:00,117.45,117.58,117.34,117.58,16100.0,75.0961,75.1792,75.0257,75.1792,16100.0
2008-04-25 12:05:00,117.57,117.91,117.57,117.8,29000.0,75.1728,75.3902,75.1728,75.3199,29000.0
2008-04-25 12:10:00,117.8,117.86,117.59,117.77,25200.0,75.3199,75.3582,75.1856,75.3007,25200.0
2008-04-25 12:15:00,117.75,117.86,117.68,117.68,16100.0,75.2879,75.3582,75.2431,75.2431,16100.0
2008-04-25 12:20:00,117.69,117.7,117.56,117.63,13700.0,75.2495,75.2559,75.1664,75.2112,13700.0
2008-04-25 12:25:00,117.64,117.9,117.63,117.86,13800.0,75.2176,75.3838,75.2112,75.3582,13800.0
2008-04-25 12:30:00,117.86,117.89,117.57,117.66,36400.0,75.3582,75.3774,75.1728,75.2304,36400.0
2008-04-25 12:35:00,117.63,117.99,117.63,117.99,29400.0,75.2112,75.4413,75.2112,75.4413,29400.0
2008-04-25 12:40:00,117.97,118.0,117.81,117.98,14800.0,75.4286,75.4477,75.3263,75.435,14800.0
2008-04-25 12:45:00,117.97,118.16,117.96,117.97,58600.0,75.4286,75.55,75.4222,75.4286,58600.0
2008-04-25 12:50:00,117.97,118.03,117.67,117.82,39800.0,75.4286,75.4669,75.2367,75.3327,39800.0
2008-04-25 12:55:00,117.81,117.82,117.5,117.58,32800.0,75.3263,75.3327,75.128,75.1792,32800.0
2008-04-25 13:00:00,117.57,117.76,117.5,117.72,16800.0,75.1728,75.2943,75.128,75.2687,16800.0
2008-04-25 13:05:00,117.74,117.92,117.73,117.92,13300.0,75.2815,75.3966,75.2751,75.3966,13300.0
2008-04-25 13:10:00,117.91,117.93,117.8,117.81,16300.0,75.3902,75.403,75.3199,75.3263,16300.0
2008-04-25 13:15:00,117.74,117.81,117.59,117.63,20800.0,75.2815,75.3263,75.1856,75.2112,20800.0
2008-04-25 13:20:00,117.63,117.87,117.63,117.87,8200.0,75.2112,75.3646,75.2112,75.3646,8200.0
2008-04-25 13:25:00,117.9,117.91,117.52,117.56,43800.0,75.3838,75.3902,75.1408,75.1664,43800.0
2008-04-25 13:30:00,117.55,117.65,117.34,117.61,34600.0,75.16,75.224,75.0257,75.1984,34600.0
2008-04-25 13:35:00,117.63,117.81,117.6,117.81,19700.0,75.2112,75.3263,75.192,75.3263,19700.0
2008-04-25 13:40:00,117.81,117.9,117.67,117.88,14900.0,75.3263,75.3838,75.2367,75.371,14900.0
2008-04-25 13:45:00,117.88,118.01,117.82,117.97,45700.0,75.371,75.4541,75.3327,75.4286,45700.0
2008-04-25 13:50:00,117.99,118.15,117.95,118.12,91200.0,75.4413,75.5437,75.4158,75.5245,91200.0
2008-04-25 13:55:00,118.13,118.48,118.12,118.43,61100.0,75.5309,75.7546,75.5245,75.7227,61100.0
2008-04-25 14:00:00,118.4,118.46,118.1,118.14,44500.0,75.7035,75.7419,75.5117,75.5373,44500.0
2008-04-25 14:05:00,118.19,118.33,117.89,117.93,57600.0,75.5692,75.6587,75.3774,75.403,57600.0
2008-04-25 14:10:00,117.95,117.98,117.62,117.7,51800.0,75.4158,75.435,75.2048,75.2559,51800.0
2008-04-25 14:15:00,117.74,117.74,117.38,117.54,62500.0,75.2815,75.2815,75.0513,75.1536,62500.0
2008-04-25 14:20:00,117.55,117.72,117.4,117.4,49900.0,75.16,75.2687,75.0641,75.0641,49900.0
2008-04-25 14:25:00,117.4,117.73,117.38,117.65,39600.0,75.0641,75.2751,75.0513,75.224,39600.0
2008-04-25 14:30:00,117.65,117.74,117.51,117.73,28800.0,75.224,75.2815,75.1344,75.2751,28800.0
2008-04-25 14:35:00,117.73,117.79,117.51,117.69,25600.0,75.2751,75.3135,75.1344,75.2495,25600.0
2008-04-25 14:40:00,117.65,117.66,117.46,117.51,14100.0,75.224,75.2304,75.1025,75.1344,14100.0
2008-04-25 14:45:00,117.51,117.58,117.37,117.46,33400.0,75.1344,75.1792,75.0449,75.1025,33400.0
2008-04-25 14:50:00,117.44,117.68,117.41,117.66,15200.0,75.0897,75.2431,75.0705,75.2304,15200.0
2008-04-25 14:55:00,117.7,117.79,117.63,117.74,18700.0,75.2559,75.3135,75.2112,75.2815,18700.0
2008-04-25 15:00:00,117.71,117.9,117.58,117.9,22400.0,75.2623,75.3838,75.1792,75.3838,22400.0
2008-04-25 15:05:00,117.92,118.18,117.88,118.13,50000.0,75.3966,75.5628,75.371,75.5309,50000.0
2008-04-25 15:10:00,118.1,118.16,117.96,118.09,24100.0,75.5117,75.55,75.4222,75.5053,24100.0
2008-04-25 15:15:00,118.13,118.25,118.13,118.19,45500.0,75.5309,75.6076,75.5309,75.5692,45500.0
2008-04-25 15:20:00,118.23,118.4,118.13,118.37,45700.0,75.5948,75.7035,75.5309,75.6843,45700.0
2008-04-25 15:25:00,118.37,118.54,118.31,118.37,71800.0,75.6843,75.793,75.646,75.6843,71800.0
2008-04-25 15:30:00,118.41,118.57,118.37,118.56,41900.0,75.7099,75.8122,75.6843,75.8058,41900.0
2008-04-25 15:35:00,118.54,118.54,118.32,118.45,50400.0,75.793,75.793,75.6523,75.7355,50400.0
2008-04-25 15:40:00,118.44,118.45,118.01,118.35,58800.0,75.7291,75.7355,75.4541,75.6715,58800.0
2008-04-25 15:45:00,118.37,118.56,118.3,118.32,76800.0,75.6843,75.8058,75.6396,75.6523,76800.0
2008-04-25 15:50:00,118.32,118.48,118.19,118.32,83300.0,75.6523,75.7546,75.5692,75.6523,83300.0
2008-04-25 15:55:00,118.31,118.67,118.29,118.54,148000.0,75.646,75.8761,75.6332,75.793,148000.0
2008-04-28 09:30:00,119.21,119.64,119.0,119.0,60400.0,76.2214,76.4963,76.0871,76.0871,60400.0
2008-04-28 09:35:00,119.0,119.0,117.87,118.05,65700.0,76.0871,76.0871,75.3646,75.4797,65700.0
2008-04-28 09:40:00,118.05,118.09,117.53,117.72,30000.0,75.4797,75.5053,75.1472,75.2687,30000.0
2008-04-28 09:45:00,117.73,118.39,117.56,118.39,32000.0,75.2751,75.6971,75.1664,75.6971,32000.0
2008-04-28 09:50:00,118.38,119.42,118.38,119.42,39300.0,75.6907,76.3557,75.6907,76.3557,39300.0
2008-04-28 09:55:00,119.44,119.65,119.07,119.2,36300.0,76.3685,76.5027,76.1319,76.215,36300.0
2008-04-28 10:00:00,119.21,119.23,118.45,118.48,45300.0,76.2214,76.2342,75.7355,75.7546,45300.0
2008-04-28 10:05:00,118.47,119.35,118.17,119.27,48900.0,75.7483,76.3109,75.5564,76.2598,48900.0
2008-04-28 10:10:00,119.27,119.28,118.7,118.95,37900.0,76.2598,76.2662,75.8953,76.0552,37900.0
2008-04-28 10:15:00,118.94,119.25,118.68,118.86,33000.0,76.0488,76.247,75.8825,75.9976,33000.0
2008-04-28 10:20:00,118.85,119.1,118.68,119.04,43600.0,75.9912,76.1511,75.8825,76.1127,43600.0
2008-04-28 10:25:00,119.09,119.64,119.09,119.51,46900.0,76.1447,76.4963,76.1447,76.4132,46900.0
2008-04-28 10:30:00,119.51,119.78,119.47,119.69,36400.0,76.4132,76.5859,76.3876,76.5283,36400.0
2008-04-28 10:35:00,119.67,119.7,119.22,119.35,47700.0,76.5155,76.5347,76.2278,76.3109,47700.0
2008-04-28 10:40:00,119.35,119.46,119.08,119.32,28500.0,76.3109,76.3812,76.1383,76.2917,28500.0
2008-04-28 10:45:00,119.3,119.43,119.2,119.26,25500.0,76.2789,76.3621,76.215,76.2534,25500.0
2008-04-28 10:50:00,119.26,119.53,119.03,119.48,23300.0,76.2534,76.426,76.1063,76.394,23300.0
2008-04-28 10:55:00,119.51,119.8,119.49,119.77,24900.0,76.4132,76.5986,76.4004,76.5795,24900.0
2008-04-28 11:00:00,119.77,119.88,119.6,119.85,29200.0,76.5795,76.6498,76.4708,76.6306,29200.0
2008-04-28 11:05:00,119.9,119.9,119.32,119.32,27500.0,76.6626,76.6626,76.2917,76.2917,27500.0
2008-04-28 11:10:00,119.37,119.46,119.21,119.22,15800.0,76.3237,76.3812,76.2214,76.2278,15800.0
2008-04-28 11:15:00,119.22,119.24,118.51,118.54,40300.0,76.2278,76.2406,75.7738,75.793,40300.0
2008-04-28 11:20:00,118.54,118.63,118.45,118.55,51700.0,75.793,75.8506,75.7355,75.7994,51700.0
2008-04-28 11:25:00,118.6,118.9,118.44,118.89,39200.0,75.8314,76.0232,75.7291,76.0168,39200.0
2008-04-28 11:30:00,118.9,118.98,118.7,118.77,28200.0,76.0232,76.0743,75.8953,75.9401,28200.0
2008-04-28 11:35:00,118.75,118.9,118.69,118.84,26900.0,75.9273,76.0232,75.8889,75.9848,26900.0
2008-04-28 11:40:00,118.85,118.87,118.75,118.81,27600.0,75.9912,76.004,75.9273,75.9656,27600.0
2008-04-28 11:45:00,118.81,118.86,118.62,118.68,34600.0,75.9656,75.9976,75.8442,75.8825,34600.0
2008-04-28 11:50:00,118.66,118.82,118.66,118.7,29300.0,75.8697,75.972,75.8697,75.8953,29300.0
2008-04-28 11:55:00,118.74,118.81,118.63,118.68,25900.0,75.9209,75.9656,75.8506,75.8825,25900.0
2008-04-28 12:00:00,118.68,118.9,118.68,118.87,28200.0,75.8825,76.0232,75.8825,76.004,28200.0
2008-04-28 12:05:00,118.87,118.98,118.76,118.89,31700.0,76.004,76.0743,75.9337,76.0168,31700.0
2008-04-28 12:10:00,118.89,118.98,118.68,118.91,24500.0,76.0168,76.0743,75.8825,76.0296,24500.0
2008-04-28 12:15:00,118.91,118.91,118.65,118.66,20500.0,76.0296,76.0296,75.8633,75.8697,20500.0
2008-04-28 12:20:00,118.67,118.78,118.66,118.68,14100.0,75.8761,75.9465,75.8697,75.8825,14100.0
2008-04-28 12:25:00,118.68,118.87,118.62,118.8,13400.0,75.8825,76.004,75.8442,75.9593,13400.0
2008-04-28 12:30:00,118.82,118.96,118.66,118.78,27000.0,75.972,76.0616,75.8697,75.9465,27000.0
2008-04-28 12:35:00,118.76,118.78,118.36,118.42,33100.0,75.9337,75.9465,75.6779,75.7163,33100.0
2008-04-28 12:40:00,118.44,118.56,118.37,118.53,29900.0,75.7291,75.8058,75.6843,75.7866,29900.0
2008-04-28 12:45:00,118.55,118.92,118.55,118.6,32100.0,75.7994,76.036,75.7994,75.8314,32100.0
2008-04-28 12:50:00,118.61,118.65,118.34,118.5,20500.0,75.8378,75.8633,75.6651,75.7674,20500.0
2008-04-28 12:55:00,118.5,118.54,118.29,118.43,10500.0,75.7674,75.793,75.6332,75.7227,10500.0
2008-04-28 13:00:00,118.41,118.52,118.36,118.36,12100.0,75.7099,75.7802,75.6779,75.6779,12100.0
2008-04-28 13:05:00,118.39,118.41,118.25,118.35,14700.0,75.6971,75.7099,75.6076,75.6715,14700.0
2008-04-28 13:10:00,118.35,118.37,118.17,118.17,12900.0,75.6715,75.6843,75.5564,75.5564,12900.0
2008-04-28 13:15:00,118.2,118.21,118.0,118.0,25000.0,75.5756,75.582,75.4477,75.4477,25000.0
2008-04-28 13:20:00,118.02,118.04,117.74,117.84,32500.0,75.4605,75.4733,75.2815,75.3454,32500.0
2008-04-28 13:25:00,117.85,117.85,117.39,117.65,40600.0,75.3518,75.3518,75.0577,75.224,40600.0
2008-04-28 13:30:00,117.68,117.98,117.68,117.78,17400.0,75.2431,75.435,75.2431,75.3071,17400.0
2008-04-28 13:35:00,117.78,117.81,117.67,117.78,14900.0,75.3071,75.3263,75.2367,75.3071,14900.0
2008-04-28 13:40:00,117.74,117.99,117.74,117.93,21400.0,75.2815,75.4413,75.2815,75.403,21400.0
2008-04-28 13:45:00,117.96,117.97,117.84,117.84,13900.0,75.4222,75.4286,75.3454,75.3454,13900.0
2008-04-28 13:50:00,117.88,118.16,117.87,117.99,26800.0,75.371,75.55,75.3646,75.4413,26800.0
2008-04-28 13:55:00,118.05,118.11,117.9,118.11,15400.0,75.4797,75.5181,75.3838,75.5181,15400.0
2008-04-28 14:00:00,118.1,118.19,117.72,117.72,38500.0,75.5117,75.5692,75.2687,75.2687,38500.0
2008-04-28 14:05:00,117.72,117.9,117.6,117.77,24600.0,75.2687,75.3838,75.192,75.3007,24600.0
2008-04-28 14:10:00,117.79,117.93,117.78,117.81,18100.0,75.3135,75.403,75.3071,75.3263,18100.0
2008-04-28 14:15:00,117.84,117.95,117.59,117.7,29500.0,75.3454,75.4158,75.1856,75.2559,29500.0
2008-04-28 14:20:00,117.73,118.1,117.68,118.1,32500.0,75.2751,75.5117,75.2431,75.5117,32500.0
2008-04-28 14:25:00,118.13,118.14,117.81,117.9,39800.0,75.5309,75.5373,75.3263,75.3838,39800.0
2008-04-28 14:30:00,117.9,118.19,117.86,118.09,68100.0,75.3838,75.5692,75.3582,75.5053,68100.0
2008-04-28 14:35:00,118.08,118.36,118.03,118.28,71100.0,75.4989,75.6779,75.4669,75.6268,71100.0
2008-04-28 14:40:00,118.25,118.57,118.25,118.51,31100.0,75.6076,75.8122,75.6076,75.7738,31100.0
2008-04-28 14:45:00,118.5,118.56,118.18,118.24,46600.0,75.7674,75.8058,75.5628,75.6012,46600.0
2008-04-28 14:50:00,118.21,118.44,118.18,118.33,39000.0,75.582,75.7291,75.5628,75.6587,39000.0
2008-04-28 14:55:00,118.33,118.54,118.32,118.39,40100.0,75.6587,75.793,75.6523,75.6971,40100.0
2008-04-28 15:00:00,118.44,118.68,118.38,118.44,41800.0,75.7291,75.8825,75.6907,75.7291,41800.0
2008-04-28 15:05:00,118.46,118.69,118.35,118.43,42300.0,75.7419,75.8889,75.6715,75.7227,42300.0
2008-04-28 15:10:00,118.44,118.51,118.44,118.47,33200.0,75.7291,75.7738,75.7291,75.7483,33200.0
2008-04-28 15:15:00,118.47,118.5,118.36,118.44,41600.0,75.7483,75.7674,75.6779,75.7291,41600.0
2008-04-28 15:20:00,118.44,118.6,118.2,118.43,75300.0,75.7291,75.8314,75.5756,75.7227,75300.0
2008-04-28 15:25:00,118.38,118.42,117.98,117.98,17000.0,75.6907,75.7163,75.435,75.435,17000.0
2008-04-28 15:30:00,118.0,118.17,117.96,118.0,54000.0,75.4477,75.5564,75.4222,75.4477,54000.0
2008-04-28 15:35:00,118.0,118.32,118.0,118.29,41800.0,75.4477,75.6523,75.4477,75.6332,41800.0
2008-04-28 15:40:00,118.27,118.27,118.09,118.18,36400.0,75.6204,75.6204,75.5053,75.5628,36400.0
2008-04-28 15:45:00,118.16,118.23,118.03,118.18,68500.0,75.55,75.5948,75.4669,75.5628,68500.0
2008-04-28 15:50:00,118.17,118.21,117.94,118.04,105600.0,75.5564,75.582,75.4094,75.4733,105600.0
2008-04-28 15:55:00,118.04,118.09,117.8,117.89,78100.0,75.4733,75.5053,75.3199,75.3774,78100.0
2008-04-29 09:30:00,116.84,117.0,115.65,115.65,93400.0,74.7061,74.8084,73.9452,73.9452,93400.0
2008-04-29 09:35:00,115.7,116.09,115.21,116.0,76400.0,73.9772,74.2265,73.6639,74.169,76400.0
2008-04-29 09:40:00,115.96,116.19,115.56,115.77,45600.0,74.1434,74.2905,73.8876,74.0219,45600.0
2008-04-29 09:45:00,115.82,115.82,115.28,115.3,47400.0,74.0539,74.0539,73.7086,73.7214,47400.0
2008-04-29 09:50:00,115.3,115.55,115.27,115.35,37700.0,73.7214,73.8812,73.7022,73.7534,37700.0
2008-04-29 09:55:00,115.34,115.81,115.29,115.71,32000.0,73.747,74.0475,73.715,73.9835,32000.0
2008-04-29 10:00:00,115.81,116.11,115.81,116.11,43700.0,74.0475,74.2393,74.0475,74.2393,43700.0
2008-04-29 10:05:00,116.1,116.1,115.83,115.9,25500.0,74.2329,74.2329,74.0603,74.105,25500.0
2008-04-29 10:10:00,115.9,115.92,114.99,115.01,80000.0,74.105,74.1178,73.5232,73.536,80000.0
2008-04-29 10:15:00,115.02,115.42,114.8,114.83,64300.0,73.5424,73.7981,73.4017,73.4209,64300.0
2008-04-29 10:20:00,114.86,114.88,114.45,114.59,47300.0,73.4401,73.4529,73.1779,73.2674,47300.0
2008-04-29 10:25:00,114.56,114.76,114.46,114.56,55900.0,73.2482,73.3761,73.1843,73.2482,55900.0
2008-04-29 10:30:00,114.56,114.74,114.52,114.58,45000.0,73.2482,73.3633,73.2227,73.261,45000.0
2008-04-29 10:35:00,114.56,114.56,114.23,114.44,44200.0,73.2482,73.2482,73.0373,73.1715,44200.0
2008-04-29 10:40:00,114.42,114.43,114.16,114.16,22500.0,73.1587,73.1651,72.9925,72.9925,22500.0
2008-04-29 10:45:00,114.18,114.18,113.6,113.61,55000.0,73.0053,73.0053,72.6344,72.6408,55000.0
2008-04-29 10:50:00,113.62,113.71,113.45,113.46,35100.0,72.6472,72.7048,72.5385,72.5449,35100.0
2008-04-29 10:55:00,113.48,113.74,113.4,113.73,26100.0,72.5577,72.724,72.5066,72.7176,26100.0
2008-04-29 11:00:00,113.73,113.78,113.41,113.66,106200.0,72.7176,72.7495,72.513,72.6728,106200.0
2008-04-29 11:05:00,113.66,113.85,113.58,113.85,24100.0,72.6728,72.7943,72.6216,72.7943,24100.0
2008-04-29 11:10:00,113.84,113.93,113.61,113.67,29400.0,72.7879,72.8454,72.6408,72.6792,29400.0
2008-04-29 11:15:00,113.67,113.97,113.67,113.94,15000.0,72.6792,72.871,72.6792,72.8518,15000.0
2008-04-29 11:20:00,113.95,114.25,113.9,114.19,65200.0,72.8582,73.05,72.8263,73.0117,65200.0
2008-04-29 11:25:00,114.21,114.22,114.02,114.06,15900.0,73.0245,73.0309,72.903,72.9286,15900.0
2008-04-29 11:30:00,114.04,114.05,113.88,113.94,19000.0,72.9158,72.9222,72.8135,72.8518,19000.0
2008-04-29 11:35:00,113.97,114.0,113.74,113.79,14400.0,72.871,72.8902,72.724,72.7559,14400.0
2008-04-29 11:40:00,113.77,113.79,113.51,113.53,18200.0,72.7431,72.7559,72.5769,72.5897,18200.0
2008-04-29 11:45:00,113.55,113.56,113.15,113.18,36700.0,72.6025,72.6089,72.3467,72.3659,36700.0
2008-04-29 11:50:00,113.18,113.37,113.1,113.14,27900.0,72.3659,72.4874,72.3147,72.3403,27900.0
2008-04-29 11:55:00,113.11,113.16,112.88,112.94,29500.0,72.3211,72.3531,72.1741,72.2124,29500.0
2008-04-29 12:00:00,112.96,113.2,112.93,113.17,28300.0,72.2252,72.3787,72.206,72.3595,28300.0
2008-04-29 12:05:00,113.16,113.26,113.14,113.15,23100.0,72.3531,72.417,72.3403,72.3467,23100.0
2008-04-29 12:10:00,113.17,113.28,112.99,112.99,39000.0,72.3595,72.4298,72.2444,72.2444,39000.0
2008-04-29 12:15:00,112.99,113.05,112.78,112.81,41200.0,72.2444,72.2828,72.1101,72.1293,41200.0
2008-04-29 12:20:00,112.79,112.87,112.77,112.84,21500.0,72.1165,72.1677,72.1037,72.1485,21500.0
2008-04-29 12:25:00,112.84,113.02,112.75,112.96,21700.0,72.1485,72.2636,72.091,72.2252,21700.0
2008-04-29 12:30:00,112.97,113.15,112.85,112.96,76000.0,72.2316,72.3467,72.1549,72.2252,76000.0
2008-04-29 12:35:00,112.96,113.32,112.87,113.32,21300.0,72.2252,72.4554,72.1677,72.4554,21300.0
2008-04-29 12:40:00,113.31,113.35,113.04,113.15,35900.0,72.449,72.4746,72.2764,72.3467,35900.0
2008-04-29 12:45:00,113.18,113.32,113.06,113.24,25900.0,72.3659,72.4554,72.2892,72.4043,25900.0
2008-04-29 12:50:00,113.24,113.45,113.17,113.17,26500.0,72.4043,72.5385,72.3595,72.3595,26500.0
2008-04-29 12:55:00,113.18,113.4,113.18,113.38,17000.0,72.3659,72.5066,72.3659,72.4938,17000.0
2008-04-29 13:00:00,113.38,113.49,113.3,113.43,21300.0,72.4938,72.5641,72.4426,72.5257,21300.0
2008-04-29 13:05:00,113.43,113.56,113.42,113.52,22800.0,72.5257,72.6089,72.5193,72.5833,22800.0
2008-04-29 13:10:00,113.51,113.72,113.51,113.56,29600.0,72.5769,72.7112,72.5769,72.6089,29600.0
2008-04-29 13:15:00,113.61,113.81,113.61,113.75,13300.0,72.6408,72.7687,72.6408,72.7303,13300.0
2008-04-29 13:20:00,113.76,113.94,113.76,113.8,20100.0,72.7367,72.8518,72.7367,72.7623,20100.0
2008-04-29 13:25:00,113.75,113.83,113.65,113.72,13700.0,72.7303,72.7815,72.6664,72.7112,13700.0
2008-04-29 13:30:00,113.74,113.92,113.7,113.9,18400.0,72.724,72.839,72.6984,72.8263,18400.0
2008-04-29 13:35:00,113.92,114.22,113.92,114.04,46400.0,72.839,73.0309,72.839,72.9158,46400.0
2008-04-29 13:40:00,114.03,114.2,113.96,113.96,21300.0,72.9094,73.0181,72.8646,72.8646,21300.0
2008-04-29 13:45:00,113.93,114.02,113.64,113.69,25900.0,72.8454,72.903,72.66,72.692,25900.0
2008-04-29 13:50:00,113.71,113.94,113.71,113.88,30000.0,72.7048,72.8518,72.7048,72.8135,30000.0
2008-04-29 13:55:00,113.87,114.08,113.87,114.05,21300.0,72.8071,72.9413,72.8071,72.9222,21300.0
2008-04-29 14:00:00,114.05,114.07,113.79,113.84,94300.0,72.9222,72.9349,72.7559,72.7879,94300.0
2008-04-29 14:05:00,113.86,113.96,113.84,113.84,20600.0,72.8007,72.8646,72.7879,72.7879,20600.0
2008-04-29 14:10:00,113.83,114.03,113.83,113.87,38400.0,72.7815,72.9094,72.7815,72.8071,38400.0
2008-04-29 14:15:00,113.9,113.91,113.71,113.75,29100.0,72.8263,72.8326,72.7048,72.7303,29100.0
2008-04-29 14:20:00,113.76,113.98,113.71,113.73,16100.0,72.7367,72.8774,72.7048,72.7176,16100.0
2008-04-29 14:25:00,113.73,113.9,113.6,113.65,11400.0,72.7176,72.8263,72.6344,72.6664,11400.0
2008-04-29 14:30:00,113.65,113.73,113.39,113.43,32200.0,72.6664,72.7176,72.5002,72.5257,32200.0
2008-04-29 14:35:00,113.4,113.5,113.25,113.35,32900.0,72.5066,72.5705,72.4107,72.4746,32900.0
2008-04-29 14:40:00,113.39,113.69,113.29,113.67,27300.0,72.5002,72.692,72.4362,72.6792,27300.0
2008-04-29 14:45:00,113.67,113.94,113.64,113.68,28500.0,72.6792,72.8518,72.66,72.6856,28500.0
2008-04-29 14:50:00,113.66,113.88,113.66,113.87,11600.0,72.6728,72.8135,72.6728,72.8071,11600.0
2008-04-29 14:55:00,113.93,114.0,113.78,113.93,27500.0,72.8454,72.8902,72.7495,72.8454,27500.0
2008-04-29 15:00:00,113.92,114.0,113.72,113.73,23200.0,72.839,72.8902,72.7112,72.7176,23200.0
2008-04-29 15:05:00,113.74,114.0,113.7,113.84,22300.0,72.724,72.8902,72.6984,72.7879,22300.0
2008-04-29 15:10:00,113.86,113.96,113.74,113.92,41100.0,72.8007,72.8646,72.724,72.839,41100.0
2008-04-29 15:15:00,113.92,113.93,113.74,113.76,20300.0,72.839,72.8454,72.724,72.7367,20300.0
2008-04-29 15:20:00,113.77,113.81,113.46,113.54,42700.0,72.7431,72.7687,72.5449,72.5961,42700.0
2008-04-29 15:25:00,113.55,113.57,113.23,113.28,35800.0,72.6025,72.6153,72.3979,72.4298,35800.0
2008-04-29 15:30:00,113.24,113.54,113.16,113.54,40900.0,72.4043,72.5961,72.3531,72.5961,40900.0
2008-04-29 15:35:00,113.53,113.68,113.4,113.48,31000.0,72.5897,72.6856,72.5066,72.5577,31000.0
2008-04-29 15:40:00,113.48,113.53,113.3,113.43,36100.0,72.5577,72.5897,72.4426,72.5257,36100.0
2008-04-29 15:45:00,113.43,113.43,113.22,113.22,44600.0,72.5257,72.5257,72.3915,72.3915,44600.0
2008-04-29 15:50:00,113.23,113.23,112.94,113.05,68600.0,72.3979,72.3979,72.2124,72.2828,68600.0
2008-04-29 15:55:00,113.05,113.25,113.02,113.07,109500.0,72.2828,72.4107,72.2636,72.2956,109500.0
2008-04-30 09:30:00,113.52,114.34,112.79,114.32,123000.0,72.5833,73.1076,72.1165,73.0948,123000.0
2008-04-30 09:35:00,114.33,114.5,113.86,114.22,43700.0,73.1012,73.2099,72.8007,73.0309,43700.0
2008-04-30 09:40:00,114.22,114.75,114.18,114.5,50800.0,73.0309,73.3697,73.0053,73.2099,50800.0
2008-04-30 09:45:00,114.57,114.94,114.04,114.42,59100.0,73.2546,73.4912,72.9158,73.1587,59100.0
2008-04-30 09:50:00,114.42,114.73,113.77,114.01,56200.0,73.1587,73.3569,72.7431,72.8966,56200.0
2008-04-30 09:55:00,113.99,114.29,113.97,114.03,48800.0,72.8838,73.0756,72.871,72.9094,48800.0
2008-04-30 10:00:00,114.04,114.35,113.69,114.24,68900.0,72.9158,73.114,72.692,73.0436,68900.0
2008-04-30 10:05:00,114.26,114.43,114.08,114.09,40900.0,73.0564,73.1651,72.9413,72.9477,40900.0
2008-04-30 10:10:00,114.09,114.31,114.06,114.27,37500.0,72.9477,73.0884,72.9286,73.0628,37500.0
2008-04-30 10:15:00,114.28,114.56,113.94,114.09,73200.0,73.0692,73.2482,72.8518,72.9477,73200.0
2008-04-30 10:20:00,114.14,114.19,113.77,113.88,124700.0,72.9797,73.0117,72.7431,72.8135,124700.0
2008-04-30 10:25:00,113.91,114.05,113.75,113.95,79900.0,72.8326,72.9222,72.7303,72.8582,79900.0
2008-04-30 10:30:00,113.95,114.52,112.34,112.39,238700.0,72.8582,73.2227,71.8288,71.8608,238700.0
2008-04-30 10:35:00,112.35,112.85,112.21,112.69,97100.0,71.8352,72.1549,71.7457,72.0526,97100.0
2008-04-30 10:40:00,112.69,112.82,112.15,112.25,51000.0,72.0526,72.1357,71.7073,71.7713,51000.0
2008-04-30 10:45:00,112.23,112.29,112.03,112.18,57000.0,71.7585,71.7968,71.6306,71.7265,57000.0
2008-04-30 10:50:00,112.19,112.35,112.04,112.1,40600.0,71.7329,71.8352,71.637,71.6754,40600.0
2008-04-30 10:55:00,112.07,112.12,111.09,111.16,82000.0,71.6562,71.6881,71.0296,71.0743,82000.0
2008-04-30 11:00:00,111.21,111.35,111.0,111.22,77800.0,71.1063,71.1958,70.972,71.1127,77800.0
2008-04-30 11:05:00,111.22,111.71,111.22,111.58,65400.0,71.1127,71.426,71.1127,71.3429,65400.0
2008-04-30 11:10:00,111.55,111.55,111.21,111.35,52600.0,71.3237,71.3237,71.1063,71.1958,52600.0
2008-04-30 11:15:00,111.38,111.62,111.17,111.57,47700.0,71.215,71.3684,71.0807,71.3365,47700.0
2008-04-30 11:20:00,111.56,111.69,111.4,111.55,45500.0,71.3301,71.4132,71.2278,71.3237,45500.0
2008-04-30 11:25:00,111.56,111.65,111.47,111.52,35600.0,71.3301,71.3876,71.2725,71.3045,35600.0
2008-04-30 11:30:00,111.52,111.6,111.31,111.35,46200.0,71.3045,71.3557,71.1702,71.1958,46200.0
2008-04-30 11:35:00,111.36,111.53,111.2,111.48,28700.0,71.2022,71.3109,71.0999,71.2789,28700.0
2008-04-30 11:40:00,111.48,111.72,111.43,111.58,29900.0,71.2789,71.4324,71.247,71.3429,29900.0
2008-04-30 11:45:00,111.58,111.71,111.37,111.66,26300.0,71.3429,71.426,71.2086,71.394,26300.0
2008-04-30 11:50:00,111.63,111.89,111.63,111.83,50600.0,71.3748,71.5411,71.3748,71.5027,50600.0
2008-04-30 11:55:00,111.82,112.07,111.82,112.01,53600.0,71.4963,71.6562,71.4963,71.6178,53600.0
2008-04-30 12:00:00,112.02,112.25,112.0,112.15,45700.0,71.6242,71.7713,71.6114,71.7073,45700.0
2008-04-30 12:05:00,112.15,112.27,112.07,112.27,41000.0,71.7073,71.7841,71.6562,71.7841,41000.0
2008-04-30 12:10:00,112.27,112.4,112.12,112.33,64600.0,71.7841,71.8672,71.6881,71.8224,64600.0
2008-04-30 12:15:00,112.31,112.41,112.04,112.04,46900.0,71.8096,71.8736,71.637,71.637,46900.0
2008-04-30 12:20:00,112.03,112.12,111.95,112.11,27600.0,71.6306,71.6881,71.5794,71.6817,27600.0
2008-04-30 12:25:00,112.13,112.25,112.01,112.09,25300.0,71.6945,71.7713,71.6178,71.669,25300.0
2008-04-30 12:30:00,112.05,112.47,112.05,112.25,17000.0,71.6434,71.9119,71.6434,71.7713,17000.0
2008-04-30 12:35:00,112.23,112.26,112.02,112.06,32800.0,71.7585,71.7777,71.6242,71.6498,32800.0
2008-04-30 12:40:00,112.04,112.09,111.82,111.98,15300.0,71.637,71.669,71.4963,71.5986,15300.0
2008-04-30 12:45:00,111.99,112.1,111.95,112.03,16100.0,71.605,71.6754,71.5794,71.6306,16100.0
2008-04-30 12:50:00,112.03,112.28,112.03,112.06,20100.0,71.6306,71.7904,71.6306,71.6498,20100.0
2008-04-30 12:55:00,112.06,112.13,111.93,112.09,19300.0,71.6498,71.6945,71.5667,71.669,19300.0
2008-04-30 13:00:00,112.05,112.2,112.05,112.19,15300.0,71.6434,71.7393,71.6434,71.7329,15300.0
2008-04-30 13:05:00,112.15,112.22,112.08,112.21,18800.0,71.7073,71.7521,71.6626,71.7457,18800.0
2008-04-30 13:10:00,112.23,112.29,112.1,112.21,13900.0,71.7585,71.7968,71.6754,71.7457,13900.0
2008-04-30 13:15:00,112.2,112.3,112.19,112.26,12900.0,71.7393,71.8032,71.7329,71.7777,12900.0
2008-04-30 13:20:00,112.25,112.37,112.17,112.31,23300.0,71.7713,71.848,71.7201,71.8096,23300.0
2008-04-30 13:25:00,112.31,112.4,112.12,112.16,20200.0,71.8096,71.8672,71.6881,71.7137,20200.0
2008-04-30 13:30:00,112.12,112.42,112.12,112.37,28000.0,71.6881,71.88,71.6881,71.848,28000.0
2008-04-30 13:35:00,112.4,112.84,112.4,112.82,15900.0,71.8672,72.1485,71.8672,72.1357,15900.0
2008-04-30 13:40:00,112.84,112.85,112.65,112.68,16800.0,72.1485,72.1549,72.027,72.0462,16800.0
2008-04-30 13:45:00,112.69,112.83,112.46,112.53,19000.0,72.0526,72.1421,71.9055,71.9503,19000.0
2008-04-30 13:50:00,112.54,112.7,112.45,112.55,19500.0,71.9567,72.059,71.8991,71.9631,19500.0
2008-04-30 13:55:00,112.55,112.7,112.45,112.61,25600.0,71.9631,72.059,71.8991,72.0014,25600.0
2008-04-30 14:00:00,112.6,112.78,112.49,112.53,10200.0,71.995,72.1101,71.9247,71.9503,10200.0
2008-04-30 14:05:00,112.55,112.94,112.55,112.94,34000.0,71.9631,72.2124,71.9631,72.2124,34000.0
2008-04-30 14:10:00,112.89,113.0,112.64,112.77,25300.0,72.1805,72.2508,72.0206,72.1037,25300.0
2008-04-30 14:15:00,112.78,113.1,112.14,113.06,76500.0,72.1101,72.3147,71.7009,72.2892,76500.0
2008-04-30 14:20:00,113.02,113.29,112.58,112.58,81500.0,72.2636,72.4362,71.9823,71.9823,81500.0
2008-04-30 14:25:00,112.6,113.1,112.54,112.97,62200.0,71.995,72.3147,71.9567,72.2316,62200.0
2008-04-30 14:30:00,112.96,113.36,112.73,113.2,57300.0,72.2252,72.481,72.0782,72.3787,57300.0
2008-04-30 14:35:00,113.2,113.44,113.08,113.37,61200.0,72.3787,72.5321,72.302,72.4874,61200.0
2008-04-30 14:40:00,113.38,114.12,113.31,114.02,77100.0,72.4938,72.9669,72.449,72.903,77100.0
2008-04-30 14:45:00,114.05,114.08,113.79,113.83,68200.0,72.9222,72.9413,72.7559,72.7815,68200.0
2008-04-30 14:50:00,113.83,114.06,113.6,113.7,75100.0,72.7815,72.9286,72.6344,72.6984,75100.0
2008-04-30 14:55:00,113.6,113.96,113.46,113.46,50300.0,72.6344,72.8646,72.5449,72.5449,50300.0
2008-04-30 15:00:00,113.48,113.52,113.28,113.28,37300.0,72.5577,72.5833,72.4298,72.4298,37300.0
2008-04-30 15:05:00,113.3,113.79,113.3,113.72,36200.0,72.4426,72.7559,72.4426,72.7112,36200.0
2008-04-30 15:10:00,113.75,113.9,112.83,113.12,84000.0,72.7303,72.8263,72.1421,72.3275,84000.0
2008-04-30 15:15:00,113.1,113.57,113.08,113.57,29900.0,72.3147,72.6153,72.302,72.6153,29900.0
2008-04-30 15:20:00,113.61,113.85,113.31,113.56,54700.0,72.6408,72.7943,72.449,72.6089,54700.0
2008-04-30 15:25:00,113.55,113.7,112.92,113.07,61100.0,72.6025,72.6984,72.1997,72.2956,61100.0
2008-04-30 15:30:00,113.08,113.65,113.07,113.61,50800.0,72.302,72.6664,72.2956,72.6408,50800.0
2008-04-30 15:35:00,113.68,113.79,113.35,113.39,56600.0,72.6856,72.7559,72.4746,72.5002,56600.0
2008-04-30 15:40:00,113.42,113.62,113.22,113.56,73700.0,72.5193,72.6472,72.3915,72.6089,73700.0
2008-04-30 15:45:00,113.56,113.72,113.47,113.48,117500.0,72.6089,72.7112,72.5513,72.5577,117500.0
2008-04-30 15:50:00,113.48,113.52,113.25,113.41,63600.0,72.5577,72.5833,72.4107,72.513,63600.0
2008-04-30 15:55:00,113.36,113.46,113.13,113.37,114700.0,72.481,72.5449,72.3339,72.4874,114700.0
2008-05-01 09:30:00,111.85,112.59,110.91,110.97,140900.0,71.5155,71.9887,70.9145,70.9528,140900.0
2008-05-01 09:35:00,110.99,111.88,110.99,111.75,56300.0,70.9656,71.5347,70.9656,71.4516,56300.0
2008-05-01 09:40:00,111.75,111.82,111.49,111.73,62800.0,71.4516,71.4963,71.2853,71.4388,62800.0
2008-05-01 09:45:00,111.72,111.95,111.06,111.12,53200.0,71.4324,71.5794,71.0104,71.0488,53200.0
2008-05-01 09:50:00,111.07,111.26,110.68,111.1,67500.0,71.0168,71.1383,70.7674,71.036,67500.0
2008-05-01 09:55:00,111.1,111.17,110.8,110.88,48100.0,71.036,71.0807,70.8442,70.8953,48100.0
2008-05-01 10:00:00,110.91,111.34,110.75,111.3,46200.0,70.9145,71.1894,70.8122,71.1638,46200.0
2008-05-01 10:05:00,111.31,111.31,110.69,110.87,47300.0,71.1702,71.1702,70.7738,70.8889,47300.0
2008-05-01 10:10:00,110.84,110.94,110.29,110.32,75800.0,70.8697,70.9337,70.5181,70.5372,75800.0
2008-05-01 10:15:00,110.32,110.45,109.83,109.88,99500.0,70.5372,70.6204,70.2239,70.2559,99500.0
2008-05-01 10:20:00,109.93,109.98,109.43,109.98,122600.0,70.2879,70.3199,69.9682,70.3199,122600.0
2008-05-01 10:25:00,110.0,110.4,109.94,110.25,56300.0,70.3326,70.5884,70.2943,70.4925,56300.0
2008-05-01 10:30:00,110.24,110.29,109.0,109.22,103800.0,70.4861,70.5181,69.6933,69.8339,103800.0
2008-05-01 10:35:00,109.15,109.19,108.27,108.44,127700.0,69.7892,69.8147,69.2265,69.3352,127700.0
2008-05-01 10:40:00,108.49,108.81,108.22,108.64,125200.0,69.3672,69.5718,69.1945,69.4631,125200.0
2008-05-01 10:45:00,108.63,108.68,108.22,108.63,95300.0,69.4567,69.4887,69.1945,69.4567,95300.0
2008-05-01 10:50:00,108.67,108.67,108.1,108.16,88500.0,69.4823,69.4823,69.1178,69.1562,88500.0
2008-05-01 10:55:00,108.14,108.27,108.02,108.2,78300.0,69.1434,69.2265,69.0667,69.1817,78300.0
2008-05-01 11:00:00,108.17,108.17,107.99,108.07,48100.0,69.1626,69.1626,69.0475,69.0986,48100.0
2008-05-01 11:05:00,108.06,108.33,107.78,107.78,59900.0,69.0922,69.2649,68.9132,68.9132,59900.0
2008-05-01 11:10:00,107.77,108.04,107.75,108.0,50000.0,68.9068,69.0794,68.894,69.0539,50000.0
2008-05-01 11:15:00,108.01,108.26,107.75,108.26,51800.0,69.0603,69.2201,68.894,69.2201,51800.0
2008-05-01 11:20:00,108.22,108.39,108.02,108.36,44000.0,69.1945,69.3032,69.0667,69.284,44000.0
2008-05-01 11:25:00,108.36,108.65,108.33,108.62,90500.0,69.284,69.4695,69.2649,69.4503,90500.0
2008-05-01 11:30:00,108.59,108.72,108.32,108.55,56000.0,69.4311,69.5142,69.2585,69.4055,56000.0
2008-05-01 11:35:00,108.59,108.6,107.89,108.0,43000.0,69.4311,69.4375,68.9835,69.0539,43000.0
2008-05-01 11:40:00,108.0,108.03,107.69,107.81,47900.0,69.0539,69.073,68.8557,68.9324,47900.0
2008-05-01 11:45:00,107.81,107.82,107.13,107.32,81300.0,68.9324,68.9388,68.4976,68.6191,81300.0
2008-05-01 11:50:00,107.29,107.32,106.95,106.97,54000.0,68.5999,68.6191,68.3825,68.3953,54000.0
2008-05-01 11:55:00,106.99,107.2,106.94,106.96,52100.0,68.4081,68.5424,68.3761,68.3889,52100.0
2008-05-01 12:00:00,106.96,106.98,106.64,106.82,76900.0,68.3889,68.4017,68.1843,68.2994,76900.0
2008-05-01 12:05:00,106.79,106.89,106.45,106.53,58100.0,68.2802,68.3441,68.0628,68.114,58100.0
2008-05-01 12:10:00,106.51,107.2,106.51,107.0,74100.0,68.1012,68.5424,68.1012,68.4145,74100.0
2008-05-01 12:15:00,106.98,107.28,106.98,106.99,64000.0,68.4017,68.5935,68.4017,68.4081,64000.0
2008-05-01 12:20:00,107.01,107.05,106.9,106.97,44400.0,68.4209,68.4464,68.3505,68.3953,44400.0
2008-05-01 12:25:00,106.94,107.05,106.93,107.03,28100.0,68.3761,68.4464,68.3697,68.4337,28100.0
2008-05-01 12:30:00,107.03,107.11,106.89,106.99,45200.0,68.4337,68.4848,68.3441,68.4081,45200.0
2008-05-01 12:35:00,107.01,107.7,106.96,107.64,93600.0,68.4209,68.8621,68.3889,68.8237,93600.0
2008-05-01 12:40:00,107.67,107.84,107.5,107.52,112500.0,68.8429,68.9516,68.7342,68.747,112500.0
2008-05-01 12:45:00,107.52,107.73,107.52,107.71,46100.0,68.747,68.8812,68.747,68.8684,46100.0
2008-05-01 12:50:00,107.71,108.25,107.71,108.22,38400.0,68.8684,69.2137,68.8684,69.1945,38400.0
2008-05-01 12:55:00,108.23,108.47,108.0,108.03,81300.0,69.2009,69.3544,69.0539,69.073,81300.0
2008-05-01 13:00:00,108.09,108.19,107.94,108.08,41000.0,69.1114,69.1754,69.0155,69.105,41000.0
2008-05-01 13:05:00,108.02,108.58,107.97,108.46,57100.0,69.0667,69.4247,69.0347,69.348,57100.0
2008-05-01 13:10:00,108.45,108.54,108.15,108.3,36700.0,69.3416,69.3991,69.1498,69.2457,36700.0
2008-05-01 13:15:00,108.28,109.0,108.28,108.93,82400.0,69.2329,69.6933,69.2329,69.6485,82400.0
2008-05-01 13:20:00,108.94,109.03,108.59,108.63,46100.0,69.6549,69.7124,69.4311,69.4567,46100.0
2008-05-01 13:25:00,108.65,108.98,108.61,108.72,39600.0,69.4695,69.6805,69.4439,69.5142,39600.0
2008-05-01 13:30:00,108.72,108.84,108.5,108.77,35800.0,69.5142,69.591,69.3736,69.5462,35800.0
2008-05-01 13:35:00,108.76,108.94,108.68,108.87,37000.0,69.5398,69.6549,69.4887,69.6101,37000.0
2008-05-01 13:40:00,108.86,108.88,108.65,108.65,38200.0,69.6037,69.6165,69.4695,69.4695,38200.0
2008-05-01 13:45:00,108.65,108.75,108.54,108.72,23300.0,69.4695,69.5334,69.3991,69.5142,23300.0
2008-05-01 13:50:00,108.74,108.78,108.56,108.64,24500.0,69.527,69.5526,69.4119,69.4631,24500.0
2008-05-01 13:55:00,108.65,108.74,108.6,108.68,24700.0,69.4695,69.527,69.4375,69.4887,24700.0
2008-05-01 14:00:00,108.69,108.84,108.6,108.75,43700.0,69.495,69.591,69.4375,69.5334,43700.0
2008-05-01 14:05:00,108.75,108.86,108.64,108.86,53400.0,69.5334,69.6037,69.4631,69.6037,53400.0
2008-05-01 14:10:00,108.85,108.95,108.76,108.89,26900.0,69.5973,69.6613,69.5398,69.6229,26900.0
2008-05-01 14:15:00,108.89,108.92,108.56,108.77,33000.0,69.6229,69.6421,69.4119,69.5462,33000.0
2008-05-01 14:20:00,108.77,109.11,108.76,109.02,62500.0,69.5462,69.7636,69.5398,69.706,62500.0
2008-05-01 14:25:00,109.01,109.49,108.97,109.35,80600.0,69.6996,70.0066,69.6741,69.917,80600.0
2008-05-01 14:30:00,109.37,109.67,109.35,109.61,53800.0,69.9298,70.1216,69.917,70.0833,53800.0
2008-05-01 14:35:00,109.63,109.82,109.62,109.75,54800.0,70.0961,70.2176,70.0897,70.1728,54800.0
2008-05-01 14:40:00,109.77,110.19,109.77,110.06,67200.0,70.1856,70.4541,70.1856,70.371,67200.0
2008-05-01 14:45:00,110.07,110.25,110.04,110.25,36500.0,70.3774,70.4925,70.3582,70.4925,36500.0
2008-05-01 14:50:00,110.25,110.35,109.97,110.0,46900.0,70.4925,70.5564,70.3135,70.3326,46900.0
2008-05-01 14:55:00,110.01,110.06,109.81,109.99,35200.0,70.339,70.371,70.2112,70.3262,35200.0
2008-05-01 15:00:00,109.99,110.19,109.86,110.19,27900.0,70.3262,70.4541,70.2431,70.4541,27900.0
2008-05-01 15:05:00,110.15,110.42,110.06,110.23,49300.0,70.4285,70.6012,70.371,70.4797,49300.0
2008-05-01 15:10:00,110.22,110.31,110.09,110.2,45600.0,70.4733,70.5309,70.3902,70.4605,45600.0
2008-05-01 15:15:00,110.2,110.34,110.01,110.28,34700.0,70.4605,70.55,70.339,70.5117,34700.0
2008-05-01 15:20:00,110.29,110.44,110.24,110.38,48400.0,70.5181,70.614,70.4861,70.5756,48400.0
2008-05-01 15:25:00,110.36,110.37,109.85,110.12,45400.0,70.5628,70.5692,70.2367,70.4094,45400.0
2008-05-01 15:30:00,110.1,110.12,109.75,109.86,31900.0,70.3966,70.4094,70.1728,70.2431,31900.0
2008-05-01 15:35:00,109.87,109.91,109.71,109.72,59000.0,70.2495,70.2751,70.1472,70.1536,59000.0
2008-05-01 15:40:00,109.73,109.9,109.63,109.86,52100.0,70.16,70.2687,70.0961,70.2431,52100.0
2008-05-01 15:45:00,109.86,109.95,109.67,109.9,90300.0,70.2431,70.3007,70.1216,70.2687,90300.0
2008-05-01 15:50:00,109.89,109.96,109.75,109.84,110800.0,70.2623,70.3071,70.1728,70.2303,110800.0
2008-05-01 15:55:00,109.83,110.24,109.83,110.12,83900.0,70.2239,70.4861,70.2239,70.4094,83900.0
2008-05-02 09:30:00,110.17,111.95,110.17,111.95,169300.0,70.4413,71.5794,70.4413,71.5794,169300.0
2008-05-02 09:35:00,111.96,112.5,111.65,112.22,117900.0,71.5858,71.9311,71.3876,71.7521,117900.0
2008-05-02 09:40:00,112.24,112.74,112.03,112.03,85600.0,71.7649,72.0846,71.6306,71.6306,85600.0
2008-05-02 09:45:00,112.11,112.38,112.06,112.26,112600.0,71.6817,71.8544,71.6498,71.7777,112600.0
2008-05-02 09:50:00,112.26,112.74,112.24,112.42,89300.0,71.7777,72.0846,71.7649,71.88,89300.0
2008-05-02 09:55:00,112.47,112.57,112.02,112.45,93100.0,71.9119,71.9759,71.6242,71.8991,93100.0
2008-05-02 10:00:00,112.48,112.82,112.23,112.8,53600.0,71.9183,72.1357,71.7585,72.1229,53600.0
2008-05-02 10:05:00,112.77,113.0,112.65,112.76,74100.0,72.1037,72.2508,72.027,72.0974,74100.0
2008-05-02 10:10:00,112.76,112.81,112.15,112.17,49800.0,72.0974,72.1293,71.7073,71.7201,49800.0
2008-05-02 10:15:00,112.2,112.53,111.99,112.37,64700.0,71.7393,71.9503,71.605,71.848,64700.0
2008-05-02 10:20:00,112.36,112.49,111.52,111.76,97700.0,71.8416,71.9247,71.3045,71.458,97700.0
2008-05-02 10:25:00,111.73,111.76,111.2,111.42,73500.0,71.4388,71.458,71.0999,71.2406,73500.0
2008-05-02 10:30:00,111.45,111.9,111.4,111.78,48300.0,71.2598,71.5475,71.2278,71.4708,48300.0
2008-05-02 10:35:00,111.77,112.29,111.7,111.93,56600.0,71.4644,71.7968,71.4196,71.5667,56600.0
2008-05-02 10:40:00,111.91,112.26,111.91,112.18,25300.0,71.5539,71.7777,71.5539,71.7265,25300.0
2008-05-02 10:45:00,112.19,112.19,111.78,111.81,21100.0,71.7329,71.7329,71.4708,71.4899,21100.0
2008-05-02 10:50:00,111.77,112.4,111.74,112.32,34700.0,71.4644,71.8672,71.4452,71.816,34700.0
2008-05-02 10:55:00,112.29,112.29,112.01,112.17,21100.0,71.7968,71.7968,71.6178,71.7201,21100.0
2008-05-02 11:00:00,112.21,112.49,112.17,112.47,75900.0,71.7457,71.9247,71.7201,71.9119,75900.0
2008-05-02 11:05:00,112.51,112.9,112.51,112.9,74300.0,71.9375,72.1869,71.9375,72.1869,74300.0
2008-05-02 11:10:00,112.89,113.03,112.39,112.56,60500.0,72.1805,72.27,71.8608,71.9695,60500.0
2008-05-02 11:15:00,112.57,113.16,112.44,113.08,35000.0,71.9759,72.3531,71.8927,72.302,35000.0
2008-05-02 11:20:00,113.05,113.36,113.05,113.28,37500.0,72.2828,72.481,72.2828,72.4298,37500.0
2008-05-02 11:25:00,113.3,113.38,113.11,113.28,21400.0,72.4426,72.4938,72.3211,72.4298,21400.0
2008-05-02 11:30:00,113.29,113.32,113.11,113.17,42000.0,72.4362,72.4554,72.3211,72.3595,42000.0
2008-05-02 11:35:00,113.17,113.47,113.16,113.46,41300.0,72.3595,72.5513,72.3531,72.5449,41300.0
2008-05-02 11:40:00,113.47,113.56,113.34,113.35,45300.0,72.5513,72.6089,72.4682,72.4746,45300.0
2008-05-02 11:45:00,113.36,113.53,113.29,113.29,29700.0,72.481,72.5897,72.4362,72.4362,29700.0
2008-05-02 11:50:00,113.3,113.46,113.17,113.37,44600.0,72.4426,72.5449,72.3595,72.4874,44600.0
2008-05-02 11:55:00,113.36,113.91,113.35,113.73,44300.0,72.481,72.8326,72.4746,72.7176,44300.0
2008-05-02 12:00:00,113.72,113.79,113.46,113.49,47400.0,72.7112,72.7559,72.5449,72.5641,47400.0
2008-05-02 12:05:00,113.47,113.51,113.24,113.29,47100.0,72.5513,72.5769,72.4043,72.4362,47100.0
2008-05-02 12:10:00,113.28,113.3,112.9,113.09,47900.0,72.4298,72.4426,72.1869,72.3083,47900.0
2008-05-02 12:15:00,113.11,113.16,112.93,112.93,41400.0,72.3211,72.3531,72.206,72.206,41400.0
2008-05-02 12:20:00,112.98,113.06,112.87,113.02,56500.0,72.238,72.2892,72.1677,72.2636,56500.0
2008-05-02 12:25:00,113.02,113.02,112.83,112.9,28900.0,72.2636,72.2636,72.1421,72.1869,28900.0
2008-05-02 12:30:00,112.92,112.99,112.5,112.55,50300.0,72.1997,72.2444,71.9311,71.9631,50300.0
2008-05-02 12:35:00,112.55,112.55,112.05,112.1,69600.0,71.9631,71.9631,71.6434,71.6754,69600.0
2008-05-02 12:40:00,112.16,112.47,112.05,112.35,48500.0,71.7137,71.9119,71.6434,71.8352,48500.0
2008-05-02 12:45:00,112.35,112.43,112.2,112.33,17200.0,71.8352,71.8864,71.7393,71.8224,17200.0
2008-05-02 12:50:00,112.31,112.56,112.23,112.44,15000.0,71.8096,71.9695,71.7585,71.8927,15000.0
2008-05-02 12:55:00,112.43,112.57,112.28,112.28,15400.0,71.8864,71.9759,71.7904,71.7904,15400.0
2008-05-02 13:00:00,112.24,112.34,111.79,111.79,34900.0,71.7649,71.8288,71.4771,71.4771,34900.0
2008-05-02 13:05:00,111.81,112.02,111.79,111.98,21400.0,71.4899,71.6242,71.4771,71.5986,21400.0
2008-05-02 13:10:00,111.98,112.22,111.95,112.11,18500.0,71.5986,71.7521,71.5794,71.6817,18500.0
2008-05-02 13:15:00,112.15,112.18,111.9,111.96,14500.0,71.7073,71.7265,71.5475,71.5858,14500.0
2008-05-02 13:20:00,111.93,112.25,111.92,112.06,18600.0,71.5667,71.7713,71.5603,71.6498,18600.0
2008-05-02 13:25:00,112.05,112.18,111.95,111.96,31100.0,71.6434,71.7265,71.5794,71.5858,31100.0
2008-05-02 13:30:00,111.97,112.07,111.9,111.97,23500.0,71.5922,71.6562,71.5475,71.5922,23500.0
2008-05-02 13:35:00,111.95,112.0,111.75,111.8,57200.0,71.5794,71.6114,71.4516,71.4835,57200.0
2008-05-02 13:40:00,111.81,111.89,111.6,111.79,60300.0,71.4899,71.5411,71.3557,71.4771,60300.0
2008-05-02 13:45:00,111.79,112.17,111.78,111.93,37200.0,71.4771,71.7201,71.4708,71.5667,37200.0
2008-05-02 13:50:00,112.0,112.19,111.94,112.02,25800.0,71.6114,71.7329,71.5731,71.6242,25800.0
2008-05-02 13:55:00,112.0,112.09,111.77,111.88,25800.0,71.6114,71.669,71.4644,71.5347,25800.0
2008-05-02 14:00:00,111.91,112.36,111.86,112.16,32900.0,71.5539,71.8416,71.5219,71.7137,32900.0
2008-05-02 14:05:00,112.11,112.19,111.35,111.48,64500.0,71.6817,71.7329,71.1958,71.2789,64500.0
2008-05-02 14:10:00,111.46,112.0,111.46,111.9,40400.0,71.2661,71.6114,71.2661,71.5475,40400.0
2008-05-02 14:15:00,111.9,112.03,111.63,111.85,41300.0,71.5475,71.6306,71.3748,71.5155,41300.0
2008-05-02 14:20:00,111.82,112.07,111.7,111.87,47700.0,71.4963,71.6562,71.4196,71.5283,47700.0
2008-05-02 14:25:00,111.87,112.2,111.86,111.94,25100.0,71.5283,71.7393,71.5219,71.5731,25100.0
2008-05-02 14:30:00,111.92,112.19,111.89,112.17,34400.0,71.5603,71.7329,71.5411,71.7201,34400.0
2008-05-02 14:35:00,112.17,112.35,112.11,112.18,26500.0,71.7201,71.8352,71.6817,71.7265,26500.0
2008-05-02 14:40:00,112.17,112.17,111.92,112.06,18200.0,71.7201,71.7201,71.5603,71.6498,18200.0
2008-05-02 14:45:00,112.04,112.09,111.89,111.93,35800.0,71.637,71.669,71.5411,71.5667,35800.0
2008-05-02 14:50:00,111.98,112.11,111.93,112.09,30200.0,71.5986,71.6817,71.5667,71.669,30200.0
2008-05-02 14:55:00,112.09,112.17,111.93,112.05,14600.0,71.669,71.7201,71.5667,71.6434,14600.0
2008-05-02 15:00:00,112.04,112.13,111.94,112.0,39200.0,71.637,71.6945,71.5731,71.6114,39200.0
2008-05-02 15:05:00,112.0,112.04,111.82,111.95,30400.0,71.6114,71.637,71.4963,71.5794,30400.0
2008-05-02 15:10:00,111.98,112.11,111.83,111.92,73900.0,71.5986,71.6817,71.5027,71.5603,73900.0
2008-05-02 15:15:00,111.92,112.01,111.75,111.86,85100.0,71.5603,71.6178,71.4516,71.5219,85100.0
2008-05-02 15:20:00,111.88,112.04,111.82,111.9,38100.0,71.5347,71.637,71.4963,71.5475,38100.0
2008-05-02 15:25:00,111.87,112.06,111.81,111.91,43100.0,71.5283,71.6498,71.4899,71.5539,43100.0
2008-05-02 15:30:00,111.9,112.04,111.77,111.98,46100.0,71.5475,71.637,71.4644,71.5986,46100.0
2008-05-02 15:35:00,111.96,112.16,111.96,112.09,78800.0,71.5858,71.7137,71.5858,71.669,78800.0
2008-05-02 15:40:00,112.1,112.13,111.89,111.99,56000.0,71.6754,71.6945,71.5411,71.605,56000.0
2008-05-02 15:45:00,111.96,112.0,111.72,111.82,82500.0,71.5858,71.6114,71.4324,71.4963,82500.0
2008-05-02 15:50:00,111.85,111.94,111.56,111.58,84000.0,71.5155,71.5731,71.3301,71.3429,84000.0
2008-05-02 15:55:00,111.57,112.09,111.54,111.79,89800.0,71.3365,71.669,71.3173,71.4771,89800.0
2008-05-05 09:30:00,113.36,114.28,112.72,114.04,81900.0,72.481,73.0692,72.0718,72.9158,81900.0
2008-05-05 09:35:00,114.03,114.13,113.7,113.8,43900.0,72.9094,72.9733,72.6984,72.7623,43900.0
2008-05-05 09:40:00,113.76,114.47,113.43,114.47,66700.0,72.7367,73.1907,72.5257,73.1907,66700.0
2008-05-05 09:45:00,114.48,114.62,114.26,114.59,54400.0,73.1971,73.2866,73.0564,73.2674,54400.0
2008-05-05 09:50:00,114.6,115.38,114.56,115.2,84600.0,73.2738,73.7725,73.2482,73.6575,84600.0
2008-05-05 09:55:00,115.24,115.44,115.12,115.34,49900.0,73.683,73.8109,73.6063,73.747,49900.0
2008-05-05 10:00:00,115.36,115.44,114.49,114.65,60200.0,73.7598,73.8109,73.2035,73.3058,60200.0
2008-05-05 10:05:00,114.6,114.79,113.97,114.19,78600.0,73.2738,73.3953,72.871,73.0117,78600.0
2008-05-05 10:10:00,114.16,114.32,113.92,114.32,53000.0,72.9925,73.0948,72.839,73.0948,53000.0
2008-05-05 10:15:00,114.39,114.75,114.24,114.32,25600.0,73.1396,73.3697,73.0436,73.0948,25600.0
2008-05-05 10:20:00,114.26,114.5,114.16,114.26,35000.0,73.0564,73.2099,72.9925,73.0564,35000.0
2008-05-05 10:25:00,114.21,114.5,114.13,114.25,36900.0,73.0245,73.2099,72.9733,73.05,36900.0
2008-05-05 10:30:00,114.23,114.45,114.18,114.33,37600.0,73.0373,73.1779,73.0053,73.1012,37600.0
2008-05-05 10:35:00,114.34,114.88,114.32,114.55,34000.0,73.1076,73.4529,73.0948,73.2419,34000.0
2008-05-05 10:40:00,114.51,114.78,114.39,114.42,30100.0,73.2163,73.3889,73.1396,73.1587,30100.0
2008-05-05 10:45:00,114.42,114.7,114.31,114.66,26900.0,73.1587,73.3378,73.0884,73.3122,26900.0
2008-05-05 10:50:00,114.61,114.95,114.46,114.67,44900.0,73.2802,73.4976,73.1843,73.3186,44900.0
2008-05-05 10:55:00,114.6,114.65,114.32,114.34,35500.0,73.2738,73.3058,73.0948,73.1076,35500.0
2008-05-05 11:00:00,114.32,114.32,114.09,114.31,26200.0,73.0948,73.0948,72.9477,73.0884,26200.0
2008-05-05 11:05:00,114.27,114.82,114.25,114.51,32300.0,73.0628,73.4145,73.05,73.2163,32300.0
2008-05-05 11:10:00,114.53,114.67,114.42,114.52,20700.0,73.2291,73.3186,73.1587,73.2227,20700.0
2008-05-05 11:15:00,114.52,114.85,114.48,114.79,48200.0,73.2227,73.4337,73.1971,73.3953,48200.0
2008-05-05 11:20:00,114.81,115.17,114.81,115.1,58100.0,73.4081,73.6383,73.4081,73.5935,58100.0
2008-05-05 11:25:00,115.07,115.07,114.86,114.89,17100.0,73.5743,73.5743,73.4401,73.4592,17100.0
2008-05-05 11:30:00,114.88,115.06,114.64,114.64,20800.0,73.4529,73.5679,73.2994,73.2994,20800.0
2008-05-05 11:35:00,114.6,114.85,114.2,114.28,65400.0,73.2738,73.4337,73.0181,73.0692,65400.0
2008-05-05 11:40:00,114.29,114.35,114.11,114.3,13200.0,73.0756,73.114,72.9605,73.082,13200.0
2008-05-05 11:45:00,114.29,114.29,114.1,114.23,18100.0,73.0756,73.0756,72.9541,73.0373,18100.0
2008-05-05 11:50:00,114.25,114.55,114.22,114.42,31900.0,73.05,73.2419,73.0309,73.1587,31900.0
2008-05-05 11:55:00,114.43,114.7,114.35,114.69,36400.0,73.1651,73.3378,73.114,73.3314,36400.0
2008-05-05 12:00:00,114.69,114.74,114.49,114.49,15200.0,73.3314,73.3633,73.2035,73.2035,15200.0
2008-05-05 12:05:00,114.48,114.49,114.22,114.3,18100.0,73.1971,73.2035,73.0309,73.082,18100.0
2008-05-05 12:10:00,114.29,114.62,114.25,114.54,23300.0,73.0756,73.2866,73.05,73.2355,23300.0
2008-05-05 12:15:00,114.54,114.82,114.54,114.79,20700.0,73.2355,73.4145,73.2355,73.3953,20700.0
2008-05-05 12:20:00,114.79,114.87,114.38,114.39,28200.0,73.3953,73.4465,73.1332,73.1396,28200.0
2008-05-05 12:25:00,114.35,114.54,114.22,114.4,25800.0,73.114,73.2355,73.0309,73.1459,25800.0
2008-05-05 12:30:00,114.41,114.62,114.25,114.59,25300.0,73.1523,73.2866,73.05,73.2674,25300.0
2008-05-05 12:35:00,114.58,114.78,114.55,114.69,37700.0,73.261,73.3889,73.2419,73.3314,37700.0
2008-05-05 12:40:00,114.65,114.75,114.56,114.61,9500.0,73.3058,73.3697,73.2482,73.2802,9500.0
2008-05-05 12:45:00,114.62,114.7,114.45,114.69,21100.0,73.2866,73.3378,73.1779,73.3314,21100.0
2008-05-05 12:50:00,114.65,114.7,114.46,114.6,17300.0,73.3058,73.3378,73.1843,73.2738,17300.0
2008-05-05 12:55:00,114.61,114.74,114.57,114.64,23700.0,73.2802,73.3633,73.2546,73.2994,23700.0
2008-05-05 13:00:00,114.7,114.8,114.64,114.72,12600.0,73.3378,73.4017,73.2994,73.3506,12600.0
2008-05-05 13:05:00,114.67,114.96,114.65,114.81,73800.0,73.3186,73.504,73.3058,73.4081,73800.0
2008-05-05 13:10:00,114.8,114.89,114.66,114.76,48100.0,73.4017,73.4592,73.3122,73.3761,48100.0
2008-05-05 13:15:00,114.75,114.92,114.73,114.74,63200.0,73.3697,73.4784,73.3569,73.3633,63200.0
2008-05-05 13:20:00,114.79,114.86,114.66,114.76,43200.0,73.3953,73.4401,73.3122,73.3761,43200.0
2008-05-05 13:25:00,114.73,114.8,114.65,114.72,30500.0,73.3569,73.4017,73.3058,73.3506,30500.0
2008-05-05 13:30:00,114.69,115.0,114.69,114.87,36700.0,73.3314,73.5296,73.3314,73.4465,36700.0
2008-05-05 13:35:00,114.87,115.0,114.82,114.94,35200.0,73.4465,73.5296,73.4145,73.4912,35200.0
2008-05-05 13:40:00,114.94,115.0,114.81,114.88,22800.0,73.4912,73.5296,73.4081,73.4529,22800.0
2008-05-05 13:45:00,114.9,114.97,114.64,114.64,34800.0,73.4656,73.5104,73.2994,73.2994,34800.0
2008-05-05 13:50:00,114.65,114.92,114.64,114.84,39400.0,73.3058,73.4784,73.2994,73.4273,39400.0
2008-05-05 13:55:00,114.83,114.84,114.63,114.76,25400.0,73.4209,73.4273,73.293,73.3761,25400.0
2008-05-05 14:00:00,114.79,114.82,114.56,114.67,27800.0,73.3953,73.4145,73.2482,73.3186,27800.0
2008-05-05 14:05:00,114.69,114.71,114.48,114.52,19900.0,73.3314,73.3442,73.1971,73.2227,19900.0
2008-05-05 14:10:00,114.53,114.55,114.23,114.45,24400.0,73.2291,73.2419,73.0373,73.1779,24400.0
2008-05-05 14:15:00,114.45,114.66,114.36,114.61,20100.0,73.1779,73.3122,73.1204,73.2802,20100.0
2008-05-05 14:20:00,114.64,114.83,114.57,114.59,35800.0,73.2994,73.4209,73.2546,73.2674,35800.0
2008-05-05 14:25:00,114.61,114.86,114.5,114.86,30600.0,73.2802,73.4401,73.2099,73.4401,30600.0
2008-05-05 14:30:00,114.83,114.86,114.69,114.8,13600.0,73.4209,73.4401,73.3314,73.4017,13600.0
2008-05-05 14:35:00,114.8,114.97,114.74,114.77,15300.0,73.4017,73.5104,73.3633,73.3825,15300.0
2008-05-05 14:40:00,114.79,115.02,114.77,114.94,12300.0,73.3953,73.5424,73.3825,73.4912,12300.0
2008-05-05 14:45:00,114.94,115.06,114.94,115.03,9700.0,73.4912,73.5679,73.4912,73.5488,9700.0
2008-05-05 14:50:00,115.03,115.19,115.03,115.04,15000.0,73.5488,73.6511,73.5488,73.5552,15000.0
2008-05-05 14:55:00,115.04,115.04,114.82,114.98,17400.0,73.5552,73.5552,73.4145,73.5168,17400.0
2008-05-05 15:00:00,114.96,115.12,114.91,114.96,27100.0,73.504,73.6063,73.472,73.504,27100.0
2008-05-05 15:05:00,114.96,115.15,114.96,115.07,14100.0,73.504,73.6255,73.504,73.5743,14100.0
2008-05-05 15:10:00,115.06,115.06,114.97,114.98,11900.0,73.5679,73.5679,73.5104,73.5168,11900.0
2008-05-05 15:15:00,114.96,115.06,114.91,115.01,11200.0,73.504,73.5679,73.472,73.536,11200.0
2008-05-05 15:20:00,115.03,115.25,115.03,115.24,14900.0,73.5488,73.6894,73.5488,73.683,14900.0
2008-05-05 15:25:00,115.25,115.25,115.1,115.16,18200.0,73.6894,73.6894,73.5935,73.6319,18200.0
2008-05-05 15:30:00,115.17,115.2,114.88,114.88,33800.0,73.6383,73.6575,73.4529,73.4529,33800.0
2008-05-05 15:35:00,114.85,115.11,114.84,115.03,26700.0,73.4337,73.5999,73.4273,73.5488,26700.0
2008-05-05 15:40:00,115.04,115.11,114.86,114.91,51100.0,73.5552,73.5999,73.4401,73.472,51100.0
2008-05-05 15:45:00,114.9,114.96,114.62,114.62,47900.0,73.4656,73.504,73.2866,73.2866,47900.0
2008-05-05 15:50:00,114.62,114.63,114.46,114.59,84100.0,73.2866,73.293,73.1843,73.2674,84100.0
2008-05-05 15:55:00,114.59,114.68,114.49,114.56,100900.0,73.2674,73.325,73.2035,73.2482,100900.0
2008-05-06 09:30:00,116.64,117.27,114.99,116.5,190800.0,74.5782,74.981,73.5232,74.4887,190800.0
2008-05-06 09:35:00,116.49,117.19,116.37,116.99,68000.0,74.4823,74.9298,74.4055,74.802,68000.0
2008-05-06 09:40:00,117.0,117.39,116.92,117.26,97100.0,74.8084,75.0577,74.7572,74.9746,97100.0
2008-05-06 09:45:00,117.21,117.37,116.72,116.92,67900.0,74.9426,75.0449,74.6293,74.7572,67900.0
2008-05-06 09:50:00,116.86,117.69,116.75,117.63,64600.0,74.7188,75.2495,74.6485,75.2112,64600.0
2008-05-06 09:55:00,117.58,117.69,116.94,117.21,98400.0,75.1792,75.2495,74.77,74.9426,98400.0
2008-05-06 10:00:00,117.2,117.44,117.0,117.38,65200.0,74.9362,75.0897,74.8084,75.0513,65200.0
2008-05-06 10:05:00,117.39,118.13,117.33,118.09,93500.0,75.0577,75.5309,75.0194,75.5053,93500.0
2008-05-06 10:10:00,118.06,118.5,117.83,118.45,104500.0,75.4861,75.7674,75.339,75.7355,104500.0
2008-05-06 10:15:00,118.41,118.75,118.4,118.74,101200.0,75.7099,75.9273,75.7035,75.9209,101200.0
2008-05-06 10:20:00,118.74,118.75,118.11,118.37,70900.0,75.9209,75.9273,75.5181,75.6843,70900.0
2008-05-06 10:25:00,118.36,118.55,118.05,118.07,46200.0,75.6779,75.7994,75.4797,75.4925,46200.0
2008-05-06 10:30:00,118.05,118.1,117.75,117.87,47900.0,75.4797,75.5117,75.2879,75.3646,47900.0
2008-05-06 10:35:00,117.85,118.18,117.76,118.11,32700.0,75.3518,75.5628,75.2943,75.5181,32700.0
2008-05-06 10:40:00,118.12,118.4,118.04,118.37,27600.0,75.5245,75.7035,75.4733,75.6843,27600.0
2008-05-06 10:45:00,118.35,118.51,118.26,118.51,35400.0,75.6715,75.7738,75.614,75.7738,35400.0
2008-05-06 10:50:00,118.5,118.6,118.28,118.46,35300.0,75.7674,75.8314,75.6268,75.7419,35300.0
2008-05-06 10:55:00,118.54,118.69,118.47,118.63,44300.0,75.793,75.8889,75.7483,75.8506,44300.0
2008-05-06 11:00:00,118.67,118.7,118.3,118.3,37700.0,75.8761,75.8953,75.6396,75.6396,37700.0
2008-05-06 11:05:00,118.3,118.37,117.75,117.92,81100.0,75.6396,75.6843,75.2879,75.3966,81100.0
2008-05-06 11:10:00,117.9,118.09,117.76,118.01,68500.0,75.3838,75.5053,75.2943,75.4541,68500.0
2008-05-06 11:15:00,118.01,118.2,117.88,118.15,45700.0,75.4541,75.5756,75.371,75.5437,45700.0
2008-05-06 11:20:00,118.15,118.4,118.11,118.11,37000.0,75.5437,75.7035,75.5181,75.5181,37000.0
2008-05-06 11:25:00,118.14,118.46,118.07,118.24,44900.0,75.5373,75.7419,75.4925,75.6012,44900.0
2008-05-06 11:30:00,118.24,118.55,118.2,118.38,41900.0,75.6012,75.7994,75.5756,75.6907,41900.0
2008-05-06 11:35:00,118.37,118.57,118.35,118.44,36200.0,75.6843,75.8122,75.6715,75.7291,36200.0
2008-05-06 11:40:00,118.4,118.4,118.11,118.19,35100.0,75.7035,75.7035,75.5181,75.5692,35100.0
2008-05-06 11:45:00,118.19,118.24,117.95,118.22,37000.0,75.5692,75.6012,75.4158,75.5884,37000.0
2008-05-06 11:50:00,118.26,118.39,118.2,118.26,31300.0,75.614,75.6971,75.5756,75.614,31300.0
2008-05-06 11:55:00,118.24,118.6,118.21,118.6,48000.0,75.6012,75.8314,75.582,75.8314,48000.0
2008-05-06 12:00:00,118.59,118.75,118.34,118.55,56200.0,75.825,75.9273,75.6651,75.7994,56200.0
2008-05-06 12:05:00,118.53,118.75,118.53,118.65,47600.0,75.7866,75.9273,75.7866,75.8633,47600.0
2008-05-06 12:10:00,118.65,118.75,118.36,118.55,44900.0,75.8633,75.9273,75.6779,75.7994,44900.0
2008-05-06 12:15:00,118.59,118.67,118.46,118.55,22500.0,75.825,75.8761,75.7419,75.7994,22500.0
2008-05-06 12:20:00,118.58,118.88,118.54,118.57,38400.0,75.8186,76.0104,75.793,75.8122,38400.0
2008-05-06 12:25:00,118.58,118.88,118.58,118.83,25600.0,75.8186,76.0104,75.8186,75.9784,25600.0
2008-05-06 12:30:00,118.82,118.98,118.61,118.74,35900.0,75.972,76.0743,75.8378,75.9209,35900.0
2008-05-06 12:35:00,118.74,118.78,118.55,118.71,19700.0,75.9209,75.9465,75.7994,75.9017,19700.0
2008-05-06 12:40:00,118.67,118.82,118.64,118.82,19200.0,75.8761,75.972,75.857,75.972,19200.0
2008-05-06 12:45:00,118.81,118.91,118.63,118.65,26200.0,75.9656,76.0296,75.8506,75.8633,26200.0
2008-05-06 12:50:00,118.67,119.0,118.67,118.97,40600.0,75.8761,76.0871,75.8761,76.0679,40600.0
2008-05-06 12:55:00,118.98,119.09,118.85,118.99,66900.0,76.0743,76.1447,75.9912,76.0807,66900.0
2008-05-06 13:00:00,118.98,119.0,118.61,118.82,42900.0,76.0743,76.0871,75.8378,75.972,42900.0
2008-05-06 13:05:00,118.84,119.29,118.84,119.19,45000.0,75.9848,76.2726,75.9848,76.2086,45000.0
2008-05-06 13:10:00,119.19,119.5,119.1,119.36,56900.0,76.2086,76.4068,76.1511,76.3173,56900.0
2008-05-06 13:15:00,119.32,119.57,119.27,119.4,34500.0,76.2917,76.4516,76.2598,76.3429,34500.0
2008-05-06 13:20:00,119.4,119.53,119.3,119.41,35200.0,76.3429,76.426,76.2789,76.3493,35200.0
2008-05-06 13:25:00,119.41,119.58,119.29,119.48,29200.0,76.3493,76.458,76.2726,76.394,29200.0
2008-05-06 13:30:00,119.51,119.58,119.43,119.55,36600.0,76.4132,76.458,76.3621,76.4388,36600.0
2008-05-06 13:35:00,119.55,119.96,119.53,119.96,56700.0,76.4388,76.7009,76.426,76.7009,56700.0
2008-05-06 13:40:00,119.91,120.0,119.69,119.95,37100.0,76.669,76.7265,76.5283,76.6945,37100.0
2008-05-06 13:45:00,119.95,120.0,119.77,119.88,32800.0,76.6945,76.7265,76.5795,76.6498,32800.0
2008-05-06 13:50:00,119.87,120.21,119.85,120.05,62200.0,76.6434,76.8608,76.6306,76.7585,62200.0
2008-05-06 13:55:00,120.05,120.15,119.88,119.88,29900.0,76.7585,76.8224,76.6498,76.6498,29900.0
2008-05-06 14:00:00,119.88,119.95,119.39,119.57,57700.0,76.6498,76.6945,76.3365,76.4516,57700.0
2008-05-06 14:05:00,119.57,120.0,119.53,119.77,41100.0,76.4516,76.7265,76.426,76.5795,41100.0
2008-05-06 14:10:00,119.77,119.9,119.6,119.81,27600.0,76.5795,76.6626,76.4708,76.605,27600.0
2008-05-06 14:15:00,119.82,119.86,119.3,119.43,32500.0,76.6114,76.637,76.2789,76.3621,32500.0
2008-05-06 14:20:00,119.47,119.78,119.3,119.77,43000.0,76.3876,76.5859,76.2789,76.5795,43000.0
2008-05-06 14:25:00,119.78,119.89,119.42,119.48,64000.0,76.5859,76.6562,76.3557,76.394,64000.0
2008-05-06 14:30:00,119.48,119.52,119.34,119.43,49300.0,76.394,76.4196,76.3045,76.3621,49300.0
2008-05-06 14:35:00,119.42,119.62,119.32,119.39,44800.0,76.3557,76.4836,76.2917,76.3365,44800.0
2008-05-06 14:40:00,119.35,119.52,119.27,119.45,41800.0,76.3109,76.4196,76.2598,76.3749,41800.0
2008-05-06 14:45:00,119.45,119.87,119.41,119.87,38300.0,76.3749,76.6434,76.3493,76.6434,38300.0
2008-05-06 14:50:00,119.86,119.95,119.75,119.95,40800.0,76.637,76.6945,76.5667,76.6945,40800.0
2008-05-06 14:55:00,119.98,120.0,119.79,119.97,47200.0,76.7137,76.7265,76.5922,76.7073,47200.0
2008-05-06 15:00:00,119.95,120.01,119.86,119.98,40100.0,76.6945,76.7329,76.637,76.7137,40100.0
2008-05-06 15:05:00,119.98,120.19,119.96,120.14,57800.0,76.7137,76.848,76.7009,76.816,57800.0
2008-05-06 15:10:00,120.14,120.48,119.96,120.46,78700.0,76.816,77.0334,76.7009,77.0206,78700.0
2008-05-06 15:15:00,120.42,120.73,120.31,120.43,142000.0,76.9951,77.1933,76.9247,77.0015,142000.0
2008-05-06 15:20:00,120.43,120.65,120.3,120.5,88500.0,77.0015,77.1421,76.9183,77.0462,88500.0
2008-05-06 15:25:00,120.53,120.67,120.42,120.42,69200.0,77.0654,77.1549,76.9951,76.9951,69200.0
2008-05-06 15:30:00,120.41,120.74,120.35,120.46,82100.0,76.9887,77.1997,76.9503,77.0206,82100.0
2008-05-06 15:35:00,120.43,120.59,120.42,120.59,58300.0,77.0015,77.1038,76.9951,77.1038,58300.0
2008-05-06 15:40:00,120.56,120.62,120.35,120.47,95000.0,77.0846,77.1229,76.9503,77.027,95000.0
2008-05-06 15:45:00,120.46,120.54,120.32,120.35,101800.0,77.0206,77.0718,76.9311,76.9503,101800.0
2008-05-06 15:50:00,120.35,120.43,120.18,120.27,110600.0,76.9503,77.0015,76.8416,76.8992,110600.0
2008-05-06 15:55:00,120.26,120.47,120.15,120.46,149600.0,76.8928,77.027,76.8224,77.0206,149600.0
2008-05-07 09:30:00,123.0,123.0,120.86,121.01,320300.0,78.6447,78.6447,77.2764,77.3723,320300.0
2008-05-07 09:35:00,120.95,121.59,119.76,120.05,296800.0,77.3339,77.7431,76.5731,76.7585,296800.0
2008-05-07 09:40:00,120.14,120.47,119.0,120.44,256000.0,76.816,77.027,76.0871,77.0078,256000.0
2008-05-07 09:45:00,120.31,120.34,117.83,117.92,180300.0,76.9247,76.9439,75.339,75.3966,180300.0
2008-05-07 09:50:00,117.96,118.17,117.24,117.88,181000.0,75.4222,75.5564,74.9618,75.371,181000.0
2008-05-07 09:55:00,117.88,118.67,117.7,118.14,108200.0,75.371,75.8761,75.2559,75.5373,108200.0
2008-05-07 10:00:00,118.24,118.5,117.93,118.37,92800.0,75.6012,75.7674,75.403,75.6843,92800.0
2008-05-07 10:05:00,118.44,118.55,117.98,118.26,85900.0,75.7291,75.7994,75.435,75.614,85900.0
2008-05-07 10:10:00,118.26,118.75,117.8,118.65,85000.0,75.614,75.9273,75.3199,75.8633,85000.0
2008-05-07 10:15:00,118.65,118.74,117.95,117.98,104700.0,75.8633,75.9209,75.4158,75.435,104700.0
2008-05-07 10:20:00,117.99,118.56,117.97,118.52,33900.0,75.4413,75.8058,75.4286,75.7802,33900.0
2008-05-07 10:25:00,118.54,119.33,118.4,118.9,56500.0,75.793,76.2981,75.7035,76.0232,56500.0
2008-05-07 10:30:00,118.9,119.01,117.5,118.29,147900.0,76.0232,76.0935,75.128,75.6332,147900.0
2008-05-07 10:35:00,118.28,118.28,117.11,117.65,100300.0,75.6268,75.6268,74.8787,75.224,100300.0
2008-05-07 10:40:00,117.6,118.31,117.35,117.91,77200.0,75.192,75.646,75.0321,75.3902,77200.0
2008-05-07 10:45:00,117.86,117.92,117.02,117.06,78400.0,75.3582,75.3966,74.8211,74.8467,78400.0
2008-05-07 10:50:00,117.11,117.55,117.06,117.52,52400.0,74.8787,75.16,74.8467,75.1408,52400.0
2008-05-07 10:55:00,117.49,118.75,117.39,118.35,148400.0,75.1217,75.9273,75.0577,75.6715,148400.0
2008-05-07 11:00:00,118.43,118.52,117.89,118.3,116900.0,75.7227,75.7802,75.3774,75.6396,116900.0
2008-05-07 11:05:00,118.27,118.36,117.85,118.29,75500.0,75.6204,75.6779,75.3518,75.6332,75500.0
2008-05-07 11:10:00,118.29,118.75,118.21,118.75,68400.0,75.6332,75.9273,75.582,75.9273,68400.0
2008-05-07 11:15:00,118.74,119.25,118.56,119.15,117100.0,75.9209,76.247,75.8058,76.183,117100.0
2008-05-07 11:20:00,119.14,119.5,119.08,119.11,80900.0,76.1766,76.4068,76.1383,76.1575,80900.0
2008-05-07 11:25:00,119.13,119.13,118.13,118.18,138400.0,76.1703,76.1703,75.5309,75.5628,138400.0
2008-05-07 11:30:00,118.17,118.18,117.5,117.69,97800.0,75.5564,75.5628,75.128,75.2495,97800.0
2008-05-07 11:35:00,117.63,117.82,117.51,117.7,71100.0,75.2112,75.3327,75.1344,75.2559,71100.0
2008-05-07 11:40:00,117.75,117.75,117.34,117.71,60300.0,75.2879,75.2879,75.0257,75.2623,60300.0
2008-05-07 11:45:00,117.64,117.69,117.28,117.35,25400.0,75.2176,75.2495,74.9874,75.0321,25400.0
2008-05-07 11:50:00,117.32,117.34,116.71,116.75,82600.0,75.013,75.0257,74.6229,74.6485,82600.0
2008-05-07 11:55:00,116.75,117.13,116.63,116.89,69200.0,74.6485,74.8915,74.5718,74.738,69200.0
2008-05-07 12:00:00,116.91,117.19,116.86,117.1,65900.0,74.7508,74.9298,74.7188,74.8723,65900.0
2008-05-07 12:05:00,117.07,117.13,116.91,117.04,24700.0,74.8531,74.8915,74.7508,74.8339,24700.0
2008-05-07 12:10:00,117.06,117.15,116.96,117.15,40600.0,74.8467,74.9043,74.7828,74.9043,40600.0
2008-05-07 12:15:00,117.15,117.25,117.06,117.2,40800.0,74.9043,74.9682,74.8467,74.9362,40800.0
2008-05-07 12:20:00,117.22,117.22,116.99,117.14,24500.0,74.949,74.949,74.802,74.8979,24500.0
2008-05-07 12:25:00,117.17,117.52,117.13,117.52,25200.0,74.9171,75.1408,74.8915,75.1408,25200.0
2008-05-07 12:30:00,117.52,117.79,117.5,117.77,32400.0,75.1408,75.3135,75.128,75.3007,32400.0
2008-05-07 12:35:00,117.79,117.96,117.6,117.8,77900.0,75.3135,75.4222,75.192,75.3199,77900.0
2008-05-07 12:40:00,117.81,118.25,117.8,118.18,74800.0,75.3263,75.6076,75.3199,75.5628,74800.0
2008-05-07 12:45:00,118.2,118.24,117.96,118.24,54300.0,75.5756,75.6012,75.4222,75.6012,54300.0
2008-05-07 12:50:00,118.2,118.46,118.2,118.35,34600.0,75.5756,75.7419,75.5756,75.6715,34600.0
2008-05-07 12:55:00,118.4,118.4,118.11,118.24,26700.0,75.7035,75.7035,75.5181,75.6012,26700.0
2008-05-07 13:00:00,118.23,118.72,118.17,118.71,52300.0,75.5948,75.9081,75.5564,75.9017,52300.0
2008-05-07 13:05:00,118.68,118.89,118.46,118.85,79200.0,75.8825,76.0168,75.7419,75.9912,79200.0
2008-05-07 13:10:00,118.85,119.18,118.79,118.95,90100.0,75.9912,76.2022,75.9529,76.0552,90100.0
2008-05-07 13:15:00,118.98,118.98,118.77,118.87,56500.0,76.0743,76.0743,75.9401,76.004,56500.0
2008-05-07 13:20:00,118.83,118.9,118.66,118.73,50100.0,75.9784,76.0232,75.8697,75.9145,50100.0
2008-05-07 13:25:00,118.8,118.81,118.54,118.76,52900.0,75.9593,75.9656,75.793,75.9337,52900.0
2008-05-07 13:30:00,118.75,118.9,118.56,118.9,22600.0,75.9273,76.0232,75.8058,76.0232,22600.0
2008-05-07 13:35:00,118.9,119.15,118.89,118.94,42800.0,76.0232,76.183,76.0168,76.0488,42800.0
2008-05-07 13:40:00,118.95,118.96,118.6,118.8,37400.0,76.0552,76.0616,75.8314,75.9593,37400.0
2008-05-07 13:45:00,118.8,118.85,118.66,118.76,25100.0,75.9593,75.9912,75.8697,75.9337,25100.0
2008-05-07 13:50:00,118.76,118.87,118.54,118.54,41400.0,75.9337,76.004,75.793,75.793,41400.0
2008-05-07 13:55:00,118.55,118.7,118.42,118.51,51300.0,75.7994,75.8953,75.7163,75.7738,51300.0
2008-05-07 14:00:00,118.51,118.54,117.88,117.92,80400.0,75.7738,75.793,75.371,75.3966,80400.0
2008-05-07 14:05:00,117.91,118.18,117.75,118.18,40200.0,75.3902,75.5628,75.2879,75.5628,40200.0
2008-05-07 14:10:00,118.17,118.37,118.07,118.23,38900.0,75.5564,75.6843,75.4925,75.5948,38900.0
2008-05-07 14:15:00,118.23,118.33,118.07,118.12,22700.0,75.5948,75.6587,75.4925,75.5245,22700.0
2008-05-07 14:20:00,118.09,118.2,117.77,117.83,88100.0,75.5053,75.5756,75.3007,75.339,88100.0
2008-05-07 14:25:00,117.84,117.84,117.25,117.52,61800.0,75.3454,75.3454,74.9682,75.1408,61800.0
2008-05-07 14:30:00,117.5,117.5,117.1,117.15,51200.0,75.128,75.128,74.8723,74.9043,51200.0
2008-05-07 14:35:00,117.15,117.6,117.1,117.6,54100.0,74.9043,75.192,74.8723,75.192,54100.0
2008-05-07 14:40:00,117.57,117.66,117.36,117.37,32600.0,75.1728,75.2304,75.0385,75.0449,32600.0
2008-05-07 14:45:00,117.35,117.38,116.9,116.95,49500.0,75.0321,75.0513,74.7444,74.7764,49500.0
2008-05-07 14:50:00,116.95,117.08,116.83,117.05,45200.0,74.7764,74.8595,74.6997,74.8403,45200.0
2008-05-07 14:55:00,117.05,117.41,117.03,117.18,74200.0,74.8403,75.0705,74.8275,74.9234,74200.0
2008-05-07 15:00:00,117.18,117.31,116.97,117.28,42900.0,74.9234,75.0066,74.7892,74.9874,42900.0
2008-05-07 15:05:00,117.28,117.35,116.85,116.99,45200.0,74.9874,75.0321,74.7124,74.802,45200.0
2008-05-07 15:10:00,116.96,117.21,116.6,117.19,53300.0,74.7828,74.9426,74.5526,74.9298,53300.0
2008-05-07 15:15:00,117.22,117.38,117.01,117.17,40700.0,74.949,75.0513,74.8147,74.9171,40700.0
2008-05-07 15:20:00,117.17,117.25,116.78,116.88,48100.0,74.9171,74.9682,74.6677,74.7316,48100.0
2008-05-07 15:25:00,116.81,116.92,116.26,116.44,82000.0,74.6869,74.7572,74.3352,74.4503,82000.0
2008-05-07 15:30:00,116.44,116.48,116.25,116.48,67500.0,74.4503,74.4759,74.3288,74.4759,67500.0
2008-05-07 15:35:00,116.48,116.95,116.42,116.91,65700.0,74.4759,74.7764,74.4375,74.7508,65700.0
2008-05-07 15:40:00,116.92,117.03,116.68,116.86,87600.0,74.7572,74.8275,74.6038,74.7188,87600.0
2008-05-07 15:45:00,116.91,117.05,116.76,116.98,125400.0,74.7508,74.8403,74.6549,74.7956,125400.0
2008-05-07 15:50:00,116.98,117.06,116.73,116.92,102900.0,74.7956,74.8467,74.6357,74.7572,102900.0
2008-05-07 15:55:00,116.89,116.94,116.5,116.5,140600.0,74.738,74.77,74.4887,74.4887,140600.0
2008-05-08 09:30:00,117.49,117.49,115.32,116.27,118800.0,75.1217,75.1217,73.7342,74.3416,118800.0
2008-05-08 09:35:00,116.27,116.55,115.63,115.86,115500.0,74.3416,74.5206,73.9324,74.0795,115500.0
2008-05-08 09:40:00,115.9,116.07,115.37,115.91,115900.0,74.105,74.2137,73.7662,74.1114,115900.0
2008-05-08 09:45:00,115.91,116.16,115.57,115.99,109800.0,74.1114,74.2713,73.894,74.1626,109800.0
2008-05-08 09:50:00,115.97,115.99,115.57,115.88,55900.0,74.1498,74.1626,73.894,74.0922,55900.0
2008-05-08 09:55:00,115.92,116.0,115.02,115.07,59300.0,74.1178,74.169,73.5424,73.5743,59300.0
2008-05-08 10:00:00,115.1,115.42,114.81,115.32,71200.0,73.5935,73.7981,73.4081,73.7342,71200.0
2008-05-08 10:05:00,115.41,115.97,115.22,115.87,77700.0,73.7917,74.1498,73.6702,74.0858,77700.0
2008-05-08 10:10:00,115.91,116.25,115.84,116.21,101500.0,74.1114,74.3288,74.0667,74.3032,101500.0
2008-05-08 10:15:00,116.23,116.5,116.05,116.21,58900.0,74.316,74.4887,74.2009,74.3032,58900.0
2008-05-08 10:20:00,116.2,116.58,116.18,116.58,68100.0,74.2968,74.5398,74.2841,74.5398,68100.0
2008-05-08 10:25:00,116.61,116.71,116.39,116.54,65400.0,74.559,74.6229,74.4183,74.5142,65400.0
2008-05-08 10:30:00,116.53,116.74,116.24,116.25,64400.0,74.5078,74.6421,74.3224,74.3288,64400.0
2008-05-08 10:35:00,116.32,117.05,116.26,117.0,78900.0,74.3736,74.8403,74.3352,74.8084,78900.0
2008-05-08 10:40:00,116.99,117.48,116.86,117.05,70300.0,74.802,75.1153,74.7188,74.8403,70300.0
2008-05-08 10:45:00,117.03,117.6,117.02,117.53,51100.0,74.8275,75.192,74.8211,75.1472,51100.0
2008-05-08 10:50:00,117.52,117.55,116.6,116.63,51100.0,75.1408,75.16,74.5526,74.5718,51100.0
2008-05-08 10:55:00,116.65,117.11,116.65,116.81,36900.0,74.5846,74.8787,74.5846,74.6869,36900.0
2008-05-08 11:00:00,116.76,116.98,116.41,116.79,66000.0,74.6549,74.7956,74.4311,74.6741,66000.0
2008-05-08 11:05:00,116.7,117.02,116.41,116.74,54400.0,74.6165,74.8211,74.4311,74.6421,54400.0
2008-05-08 11:10:00,116.69,117.1,116.66,116.81,29600.0,74.6101,74.8723,74.591,74.6869,29600.0
2008-05-08 11:15:00,116.81,116.94,116.13,116.14,58600.0,74.6869,74.77,74.2521,74.2585,58600.0
2008-05-08 11:20:00,116.14,116.32,115.7,115.86,62800.0,74.2585,74.3736,73.9772,74.0795,62800.0
2008-05-08 11:25:00,115.82,115.93,115.47,115.57,69100.0,74.0539,74.1242,73.8301,73.894,69100.0
2008-05-08 11:30:00,115.56,115.85,115.4,115.81,49600.0,73.8876,74.0731,73.7853,74.0475,49600.0
2008-05-08 11:35:00,115.84,115.99,115.23,115.25,65800.0,74.0667,74.1626,73.6766,73.6894,65800.0
2008-05-08 11:40:00,115.28,115.42,115.1,115.17,40500.0,73.7086,73.7981,73.5935,73.6383,40500.0
2008-05-08 11:45:00,115.2,115.32,115.13,115.13,29600.0,73.6575,73.7342,73.6127,73.6127,29600.0
2008-05-08 11:50:00,115.12,115.37,114.81,114.86,72300.0,73.6063,73.7662,73.4081,73.4401,72300.0
2008-05-08 11:55:00,114.88,114.96,114.56,114.72,49400.0,73.4529,73.504,73.2482,73.3506,49400.0
2008-05-08 12:00:00,114.72,115.0,114.67,114.86,51500.0,73.3506,73.5296,73.3186,73.4401,51500.0
2008-05-08 12:05:00,114.89,115.0,114.8,115.0,19400.0,73.4592,73.5296,73.4017,73.5296,19400.0
2008-05-08 12:10:00,115.02,115.09,114.8,114.85,24200.0,73.5424,73.5871,73.4017,73.4337,24200.0
2008-05-08 12:15:00,114.83,115.4,114.83,115.21,25300.0,73.4209,73.7853,73.4209,73.6639,25300.0
2008-05-08 12:20:00,115.22,115.39,115.08,115.09,51300.0,73.6702,73.7789,73.5807,73.5871,51300.0
2008-05-08 12:25:00,115.09,115.21,114.67,114.8,55600.0,73.5871,73.6639,73.3186,73.4017,55600.0
2008-05-08 12:30:00,114.78,114.84,114.52,114.52,44200.0,73.3889,73.4273,73.2227,73.2227,44200.0
2008-05-08 12:35:00,114.52,114.72,114.43,114.5,43500.0,73.2227,73.3506,73.1651,73.2099,43500.0
2008-05-08 12:40:00,114.57,114.9,114.57,114.88,31500.0,73.2546,73.4656,73.2546,73.4529,31500.0
2008-05-08 12:45:00,114.88,115.13,114.64,115.08,61900.0,73.4529,73.6127,73.2994,73.5807,61900.0
2008-05-08 12:50:00,115.07,115.53,115.06,115.32,47000.0,73.5743,73.8685,73.5679,73.7342,47000.0
2008-05-08 12:55:00,115.34,115.55,115.24,115.54,43800.0,73.747,73.8812,73.683,73.8748,43800.0
2008-05-08 13:00:00,115.52,115.67,115.37,115.47,18700.0,73.8621,73.958,73.7662,73.8301,18700.0
2008-05-08 13:05:00,115.45,115.73,115.45,115.67,32700.0,73.8173,73.9963,73.8173,73.958,32700.0
2008-05-08 13:10:00,115.7,115.73,115.5,115.5,53000.0,73.9772,73.9963,73.8493,73.8493,53000.0
2008-05-08 13:15:00,115.54,115.66,115.44,115.5,20800.0,73.8748,73.9516,73.8109,73.8493,20800.0
2008-05-08 13:20:00,115.5,115.87,115.43,115.75,45500.0,73.8493,74.0858,73.8045,74.0091,45500.0
2008-05-08 13:25:00,115.75,115.9,115.54,115.86,40800.0,74.0091,74.105,73.8748,74.0795,40800.0
2008-05-08 13:30:00,115.83,115.87,115.67,115.8,25400.0,74.0603,74.0858,73.958,74.0411,25400.0
2008-05-08 13:35:00,115.8,115.98,115.79,115.84,27800.0,74.0411,74.1562,74.0347,74.0667,27800.0
2008-05-08 13:40:00,115.8,115.98,115.73,115.85,25700.0,74.0411,74.1562,73.9963,74.0731,25700.0
2008-05-08 13:45:00,115.8,115.98,115.62,115.85,40700.0,74.0411,74.1562,73.926,74.0731,40700.0
2008-05-08 13:50:00,115.84,116.18,115.84,115.91,40400.0,74.0667,74.2841,74.0667,74.1114,40400.0
2008-05-08 13:55:00,115.91,116.21,115.86,116.21,52700.0,74.1114,74.3032,74.0795,74.3032,52700.0
2008-05-08 14:00:00,116.21,116.47,116.17,116.32,50800.0,74.3032,74.4695,74.2777,74.3736,50800.0
2008-05-08 14:05:00,116.32,116.43,116.16,116.3,26600.0,74.3736,74.4439,74.2713,74.3608,26600.0
2008-05-08 14:10:00,116.24,116.47,116.21,116.31,42200.0,74.3224,74.4695,74.3032,74.3672,42200.0
2008-05-08 14:15:00,116.31,116.75,116.31,116.58,49300.0,74.3672,74.6485,74.3672,74.5398,49300.0
2008-05-08 14:20:00,116.54,116.75,116.38,116.72,41100.0,74.5142,74.6485,74.4119,74.6293,41100.0
2008-05-08 14:25:00,116.69,116.74,116.51,116.65,27600.0,74.6101,74.6421,74.4951,74.5846,27600.0
2008-05-08 14:30:00,116.68,116.96,116.59,116.89,35200.0,74.6038,74.7828,74.5462,74.738,35200.0
2008-05-08 14:35:00,116.89,117.25,116.86,117.15,49300.0,74.738,74.9682,74.7188,74.9043,49300.0
2008-05-08 14:40:00,117.15,117.21,116.72,116.78,34700.0,74.9043,74.9426,74.6293,74.6677,34700.0
2008-05-08 14:45:00,116.76,116.89,116.36,116.38,40200.0,74.6549,74.738,74.3991,74.4119,40200.0
2008-05-08 14:50:00,116.41,116.49,116.31,116.48,24000.0,74.4311,74.4823,74.3672,74.4759,24000.0
2008-05-08 14:55:00,116.51,116.64,116.23,116.42,32000.0,74.4951,74.5782,74.316,74.4375,32000.0
2008-05-08 15:00:00,116.42,116.68,116.4,116.54,54900.0,74.4375,74.6038,74.4247,74.5142,54900.0
2008-05-08 15:05:00,116.59,116.63,116.37,116.46,28300.0,74.5462,74.5718,74.4055,74.4631,28300.0
2008-05-08 15:10:00,116.46,116.61,116.27,116.33,46900.0,74.4631,74.559,74.3416,74.38,46900.0
2008-05-08 15:15:00,116.31,116.43,116.11,116.41,68100.0,74.3672,74.4439,74.2393,74.4311,68100.0
2008-05-08 15:20:00,116.36,116.49,116.07,116.38,47300.0,74.3991,74.4823,74.2137,74.4119,47300.0
2008-05-08 15:25:00,116.37,116.52,116.23,116.36,42400.0,74.4055,74.5014,74.316,74.3991,42400.0
2008-05-08 15:30:00,116.36,116.64,116.26,116.41,66700.0,74.3991,74.5782,74.3352,74.4311,66700.0
2008-05-08 15:35:00,116.41,116.85,116.41,116.85,44400.0,74.4311,74.7124,74.4311,74.7124,44400.0
2008-05-08 15:40:00,116.84,117.12,116.75,117.04,104300.0,74.7061,74.8851,74.6485,74.8339,104300.0
2008-05-08 15:45:00,117.03,117.36,116.96,117.26,93200.0,74.8275,75.0385,74.7828,74.9746,93200.0
2008-05-08 15:50:00,117.27,117.46,117.26,117.36,147500.0,74.981,75.1025,74.9746,75.0385,147500.0
2008-05-08 15:55:00,117.36,117.5,117.09,117.32,158600.0,75.0385,75.128,74.8659,75.013,158600.0
2008-05-09 09:30:00,118.3,118.3,116.33,116.76,91600.0,75.6396,75.6396,74.38,74.6549,91600.0
2008-05-09 09:35:00,116.75,117.5,116.46,117.11,75400.0,74.6485,75.128,74.4631,74.8787,75400.0
2008-05-09 09:40:00,117.04,117.13,116.06,116.1,79100.0,74.8339,74.8915,74.2073,74.2329,79100.0
2008-05-09 09:45:00,116.08,116.24,115.17,115.18,79900.0,74.2201,74.3224,73.6383,73.6447,79900.0
2008-05-09 09:50:00,115.07,115.38,115.0,115.02,53900.0,73.5743,73.7725,73.5296,73.5424,53900.0
2008-05-09 09:55:00,115.02,115.59,115.02,115.27,48600.0,73.5424,73.9068,73.5424,73.7022,48600.0
2008-05-09 10:00:00,115.27,115.5,114.39,114.56,101100.0,73.7022,73.8493,73.1396,73.2482,101100.0
2008-05-09 10:05:00,114.53,114.78,114.25,114.3,83200.0,73.2291,73.3889,73.05,73.082,83200.0
2008-05-09 10:10:00,114.28,114.73,114.27,114.55,100600.0,73.0692,73.3569,73.0628,73.2419,100600.0
2008-05-09 10:15:00,114.54,115.19,114.44,115.03,60400.0,73.2355,73.6511,73.1715,73.5488,60400.0
2008-05-09 10:20:00,114.95,115.3,114.75,115.25,51700.0,73.4976,73.7214,73.3697,73.6894,51700.0
2008-05-09 10:25:00,115.18,115.35,114.34,114.36,55200.0,73.6447,73.7534,73.1076,73.1204,55200.0
2008-05-09 10:30:00,114.36,114.91,114.2,114.44,72900.0,73.1204,73.472,73.0181,73.1715,72900.0
2008-05-09 10:35:00,114.43,114.71,114.05,114.71,74800.0,73.1651,73.3442,72.9222,73.3442,74800.0
2008-05-09 10:40:00,114.71,115.13,114.32,114.52,102600.0,73.3442,73.6127,73.0948,73.2227,102600.0
2008-05-09 10:45:00,114.52,114.98,114.46,114.55,25000.0,73.2227,73.5168,73.1843,73.2419,25000.0
2008-05-09 10:50:00,114.53,114.79,114.5,114.58,29800.0,73.2291,73.3953,73.2099,73.261,29800.0
2008-05-09 10:55:00,114.58,115.02,114.58,114.91,45500.0,73.261,73.5424,73.261,73.472,45500.0
2008-05-09 11:00:00,114.92,115.24,114.81,115.22,60900.0,73.4784,73.683,73.4081,73.6702,60900.0
2008-05-09 11:05:00,115.21,115.42,115.1,115.37,134700.0,73.6639,73.7981,73.5935,73.7662,134700.0
2008-05-09 11:10:00,115.36,115.36,115.01,115.1,46900.0,73.7598,73.7598,73.536,73.5935,46900.0
2008-05-09 11:15:00,115.12,115.14,114.79,114.99,44800.0,73.6063,73.6191,73.3953,73.5232,44800.0
2008-05-09 11:20:00,115.0,115.11,114.93,114.95,39400.0,73.5296,73.5999,73.4848,73.4976,39400.0
2008-05-09 11:25:00,114.98,115.17,114.92,115.1,35300.0,73.5168,73.6383,73.4784,73.5935,35300.0
2008-05-09 11:30:00,115.11,115.3,115.07,115.28,23800.0,73.5999,73.7214,73.5743,73.7086,23800.0
2008-05-09 11:35:00,115.28,115.41,114.96,114.96,37800.0,73.7086,73.7917,73.504,73.504,37800.0
2008-05-09 11:40:00,114.96,115.12,114.95,115.06,25000.0,73.504,73.6063,73.4976,73.5679,25000.0
2008-05-09 11:45:00,115.05,115.1,114.88,115.01,39100.0,73.5615,73.5935,73.4529,73.536,39100.0
2008-05-09 11:50:00,114.99,115.11,114.89,115.0,37400.0,73.5232,73.5999,73.4592,73.5296,37400.0
2008-05-09 11:55:00,114.98,115.22,114.96,115.22,27900.0,73.5168,73.6702,73.504,73.6702,27900.0
2008-05-09 12:00:00,115.21,115.37,115.01,115.13,28400.0,73.6639,73.7662,73.536,73.6127,28400.0
2008-05-09 12:05:00,115.12,115.32,115.0,115.06,28400.0,73.6063,73.7342,73.5296,73.5679,28400.0
2008-05-09 12:10:00,115.0,115.08,114.53,114.53,74000.0,73.5296,73.5807,73.2291,73.2291,74000.0
2008-05-09 12:15:00,114.54,114.8,114.5,114.71,36000.0,73.2355,73.4017,73.2099,73.3442,36000.0
2008-05-09 12:20:00,114.7,114.73,114.54,114.59,17800.0,73.3378,73.3569,73.2355,73.2674,17800.0
2008-05-09 12:25:00,114.58,114.69,114.36,114.45,43000.0,73.261,73.3314,73.1204,73.1779,43000.0
2008-05-09 12:30:00,114.45,114.45,114.01,114.07,50400.0,73.1779,73.1779,72.8966,72.9349,50400.0
2008-05-09 12:35:00,114.09,114.22,113.93,114.06,64200.0,72.9477,73.0309,72.8454,72.9286,64200.0
2008-05-09 12:40:00,114.04,114.25,114.0,114.18,20100.0,72.9158,73.05,72.8902,73.0053,20100.0
2008-05-09 12:45:00,114.22,114.74,114.22,114.55,45100.0,73.0309,73.3633,73.0309,73.2419,45100.0
2008-05-09 12:50:00,114.55,114.56,114.3,114.5,16800.0,73.2419,73.2482,73.082,73.2099,16800.0
2008-05-09 12:55:00,114.51,115.0,114.49,115.0,34600.0,73.2163,73.5296,73.2035,73.5296,34600.0
2008-05-09 13:00:00,114.99,115.38,114.87,114.88,59800.0,73.5232,73.7725,73.4465,73.4529,59800.0
2008-05-09 13:05:00,114.84,114.97,114.69,114.75,23700.0,73.4273,73.5104,73.3314,73.3697,23700.0
2008-05-09 13:10:00,114.77,114.98,114.73,114.87,23200.0,73.3825,73.5168,73.3569,73.4465,23200.0
2008-05-09 13:15:00,114.88,115.22,114.82,115.19,17400.0,73.4529,73.6702,73.4145,73.6511,17400.0
2008-05-09 13:20:00,115.21,115.34,115.15,115.29,31200.0,73.6639,73.747,73.6255,73.715,31200.0
2008-05-09 13:25:00,115.27,115.4,115.15,115.26,24500.0,73.7022,73.7853,73.6255,73.6958,24500.0
2008-05-09 13:30:00,115.27,115.4,115.2,115.2,23100.0,73.7022,73.7853,73.6575,73.6575,23100.0
2008-05-09 13:35:00,115.2,115.34,115.15,115.32,20900.0,73.6575,73.747,73.6255,73.7342,20900.0
2008-05-09 13:40:00,115.3,115.31,115.05,115.2,28200.0,73.7214,73.7278,73.5615,73.6575,28200.0
2008-05-09 13:45:00,115.21,115.28,115.16,115.22,15400.0,73.6639,73.7086,73.6319,73.6702,15400.0
2008-05-09 13:50:00,115.18,115.35,115.17,115.33,23100.0,73.6447,73.7534,73.6383,73.7406,23100.0
2008-05-09 13:55:00,115.33,115.45,115.17,115.23,30600.0,73.7406,73.8173,73.6383,73.6766,30600.0
2008-05-09 14:00:00,115.21,115.63,115.07,115.6,49600.0,73.6639,73.9324,73.5743,73.9132,49600.0
2008-05-09 14:05:00,115.59,115.75,115.48,115.67,34300.0,73.9068,74.0091,73.8365,73.958,34300.0
2008-05-09 14:10:00,115.7,115.96,115.57,115.8,38000.0,73.9772,74.1434,73.894,74.0411,38000.0
2008-05-09 14:15:00,115.81,115.97,115.8,115.89,24900.0,74.0475,74.1498,74.0411,74.0986,24900.0
2008-05-09 14:20:00,115.89,115.89,115.57,115.61,19900.0,74.0986,74.0986,73.894,73.9196,19900.0
2008-05-09 14:25:00,115.64,115.71,115.46,115.47,35400.0,73.9388,73.9835,73.8237,73.8301,35400.0
2008-05-09 14:30:00,115.49,115.6,115.35,115.49,21400.0,73.8429,73.9132,73.7534,73.8429,21400.0
2008-05-09 14:35:00,115.51,115.77,115.49,115.68,22000.0,73.8557,74.0219,73.8429,73.9644,22000.0
2008-05-09 14:40:00,115.67,115.77,115.56,115.66,19400.0,73.958,74.0219,73.8876,73.9516,19400.0
2008-05-09 14:45:00,115.66,115.8,115.6,115.6,26400.0,73.9516,74.0411,73.9132,73.9132,26400.0
2008-05-09 14:50:00,115.59,115.79,115.59,115.76,16000.0,73.9068,74.0347,73.9068,74.0155,16000.0
2008-05-09 14:55:00,115.74,115.9,115.64,115.83,37900.0,74.0027,74.105,73.9388,74.0603,37900.0
2008-05-09 15:00:00,115.82,115.85,115.57,115.6,25300.0,74.0539,74.0731,73.894,73.9132,25300.0
2008-05-09 15:05:00,115.63,115.72,115.62,115.69,31700.0,73.9324,73.9899,73.926,73.9708,31700.0
2008-05-09 15:10:00,115.68,115.69,115.58,115.69,35400.0,73.9644,73.9708,73.9004,73.9708,35400.0
2008-05-09 15:15:00,115.68,115.84,115.64,115.7,47600.0,73.9644,74.0667,73.9388,73.9772,47600.0
2008-05-09 15:20:00,115.71,115.98,115.65,115.93,49900.0,73.9835,74.1562,73.9452,74.1242,49900.0
2008-05-09 15:25:00,115.98,116.24,115.9,116.2,67300.0,74.1562,74.3224,74.105,74.2968,67300.0
2008-05-09 15:30:00,116.18,116.24,116.0,116.1,77600.0,74.2841,74.3224,74.169,74.2329,77600.0
2008-05-09 15:35:00,116.16,116.24,116.06,116.15,55600.0,74.2713,74.3224,74.2073,74.2649,55600.0
2008-05-09 15:40:00,116.15,116.29,116.1,116.27,77300.0,74.2649,74.3544,74.2329,74.3416,77300.0
2008-05-09 15:45:00,116.27,116.28,115.64,115.64,72100.0,74.3416,74.348,73.9388,73.9388,72100.0
2008-05-09 15:50:00,115.71,115.9,115.71,115.86,51700.0,73.9835,74.105,73.9835,74.0795,51700.0
2008-05-09 15:55:00,115.85,115.9,115.63,115.71,104300.0,74.0731,74.105,73.9324,73.9835,104300.0
2008-05-12 09:30:00,114.6,115.6,114.2,114.5,114100.0,73.2738,73.9132,73.0181,73.2099,114100.0
2008-05-12 09:35:00,114.59,115.28,114.5,115.01,59400.0,73.2674,73.7086,73.2099,73.536,59400.0
2008-05-12 09:40:00,115.07,115.42,114.09,114.1,96400.0,73.5743,73.7981,72.9477,72.9541,96400.0
2008-05-12 09:45:00,114.08,114.4,113.81,114.0,81600.0,72.9413,73.1459,72.7687,72.8902,81600.0
2008-05-12 09:50:00,113.99,114.77,113.98,114.49,61100.0,72.8838,73.3825,72.8774,73.2035,61100.0
2008-05-12 09:55:00,114.49,114.51,114.0,114.3,40400.0,73.2035,73.2163,72.8902,73.082,40400.0
2008-05-12 10:00:00,114.29,114.43,114.0,114.0,50000.0,73.0756,73.1651,72.8902,72.8902,50000.0
2008-05-12 10:05:00,114.04,114.44,113.9,114.35,44000.0,72.9158,73.1715,72.8263,73.114,44000.0
2008-05-12 10:10:00,114.33,114.79,114.33,114.72,67100.0,73.1012,73.3953,73.1012,73.3506,67100.0
2008-05-12 10:15:00,114.76,114.81,114.34,114.58,46200.0,73.3761,73.4081,73.1076,73.261,46200.0
2008-05-12 10:20:00,114.6,114.75,114.3,114.54,72600.0,73.2738,73.3697,73.082,73.2355,72600.0
2008-05-12 10:25:00,114.56,115.0,114.53,114.81,42900.0,73.2482,73.5296,73.2291,73.4081,42900.0
2008-05-12 10:30:00,114.76,115.18,114.76,115.09,38600.0,73.3761,73.6447,73.3761,73.5871,38600.0
2008-05-12 10:35:00,115.11,115.44,115.09,115.39,38900.0,73.5999,73.8109,73.5871,73.7789,38900.0
2008-05-12 10:40:00,115.43,115.82,115.3,115.69,60300.0,73.8045,74.0539,73.7214,73.9708,60300.0
2008-05-12 10:45:00,115.69,115.84,115.58,115.61,35800.0,73.9708,74.0667,73.9004,73.9196,35800.0
2008-05-12 10:50:00,115.65,115.69,115.34,115.64,17600.0,73.9452,73.9708,73.747,73.9388,17600.0
2008-05-12 10:55:00,115.69,116.29,115.57,116.07,44900.0,73.9708,74.3544,73.894,74.2137,44900.0
2008-05-12 11:00:00,116.07,116.26,115.96,116.17,50700.0,74.2137,74.3352,74.1434,74.2777,50700.0
2008-05-12 11:05:00,116.14,116.53,116.08,116.41,43700.0,74.2585,74.5078,74.2201,74.4311,43700.0
2008-05-12 11:10:00,116.36,116.56,116.29,116.34,29500.0,74.3991,74.527,74.3544,74.3864,29500.0
2008-05-12 11:15:00,116.37,116.38,115.78,115.82,27400.0,74.4055,74.4119,74.0283,74.0539,27400.0
2008-05-12 11:20:00,115.8,116.02,115.74,115.74,24400.0,74.0411,74.1818,74.0027,74.0027,24400.0
2008-05-12 11:25:00,115.74,115.86,115.69,115.81,36500.0,74.0027,74.0795,73.9708,74.0475,36500.0
2008-05-12 11:30:00,115.81,115.82,115.67,115.74,20700.0,74.0475,74.0539,73.958,74.0027,20700.0
2008-05-12 11:35:00,115.74,115.74,115.55,115.57,59200.0,74.0027,74.0027,73.8812,73.894,59200.0
2008-05-12 11:40:00,115.57,115.99,115.37,115.94,45900.0,73.894,74.1626,73.7662,74.1306,45900.0
2008-05-12 11:45:00,116.0,116.25,115.95,116.08,26300.0,74.169,74.3288,74.137,74.2201,26300.0
2008-05-12 11:50:00,116.07,116.22,115.89,116.06,33600.0,74.2137,74.3096,74.0986,74.2073,33600.0
2008-05-12 11:55:00,116.07,116.36,116.07,116.36,14000.0,74.2137,74.3991,74.2137,74.3991,14000.0
2008-05-12 12:00:00,116.34,116.35,115.94,116.04,28500.0,74.3864,74.3928,74.1306,74.1945,28500.0
2008-05-12 12:05:00,116.04,116.04,115.52,115.59,29400.0,74.1945,74.1945,73.8621,73.9068,29400.0
2008-05-12 12:10:00,115.59,115.79,115.37,115.78,22100.0,73.9068,74.0347,73.7662,74.0283,22100.0
2008-05-12 12:15:00,115.78,115.88,115.71,115.8,21400.0,74.0283,74.0922,73.9835,74.0411,21400.0
2008-05-12 12:20:00,115.81,115.98,115.76,115.91,17700.0,74.0475,74.1562,74.0155,74.1114,17700.0
2008-05-12 12:25:00,115.88,115.88,115.51,115.64,27600.0,74.0922,74.0922,73.8557,73.9388,27600.0
2008-05-12 12:30:00,115.63,115.67,115.55,115.63,9900.0,73.9324,73.958,73.8812,73.9324,9900.0
2008-05-12 12:35:00,115.68,116.09,115.68,116.05,26500.0,73.9644,74.2265,73.9644,74.2009,26500.0
2008-05-12 12:40:00,116.06,116.25,115.92,115.98,34200.0,74.2073,74.3288,74.1178,74.1562,34200.0
2008-05-12 12:45:00,116.0,116.2,116.0,116.16,19300.0,74.169,74.2968,74.169,74.2713,19300.0
2008-05-12 12:50:00,116.14,116.32,116.01,116.25,19800.0,74.2585,74.3736,74.1754,74.3288,19800.0
2008-05-12 12:55:00,116.23,116.28,115.92,115.92,21200.0,74.316,74.348,74.1178,74.1178,21200.0
2008-05-12 13:00:00,115.91,116.01,115.85,115.88,12100.0,74.1114,74.1754,74.0731,74.0922,12100.0
2008-05-12 13:05:00,115.87,116.25,115.83,116.1,24400.0,74.0858,74.3288,74.0603,74.2329,24400.0
2008-05-12 13:10:00,116.05,116.1,115.7,115.87,21000.0,74.2009,74.2329,73.9772,74.0858,21000.0
2008-05-12 13:15:00,115.88,116.15,115.83,116.09,17400.0,74.0922,74.2649,74.0603,74.2265,17400.0
2008-05-12 13:20:00,116.11,116.12,116.01,116.06,10300.0,74.2393,74.2457,74.1754,74.2073,10300.0
2008-05-12 13:25:00,116.08,116.23,115.99,116.12,27300.0,74.2201,74.316,74.1626,74.2457,27300.0
2008-05-12 13:30:00,116.12,116.23,115.72,116.21,24100.0,74.2457,74.316,73.9899,74.3032,24100.0
2008-05-12 13:35:00,116.19,116.19,115.92,115.99,25700.0,74.2905,74.2905,74.1178,74.1626,25700.0
2008-05-12 13:40:00,116.03,116.2,116.01,116.14,20800.0,74.1881,74.2968,74.1754,74.2585,20800.0
2008-05-12 13:45:00,116.14,116.17,115.9,116.07,19100.0,74.2585,74.2777,74.105,74.2137,19100.0
2008-05-12 13:50:00,116.07,116.25,116.02,116.21,12200.0,74.2137,74.3288,74.1818,74.3032,12200.0
2008-05-12 13:55:00,116.23,116.39,116.22,116.31,14400.0,74.316,74.4183,74.3096,74.3672,14400.0
2008-05-12 14:00:00,116.31,116.41,116.25,116.27,21300.0,74.3672,74.4311,74.3288,74.3416,21300.0
2008-05-12 14:05:00,116.29,116.38,116.2,116.28,15900.0,74.3544,74.4119,74.2968,74.348,15900.0
2008-05-12 14:10:00,116.3,116.5,116.3,116.45,29000.0,74.3608,74.4887,74.3608,74.4567,29000.0
2008-05-12 14:15:00,116.45,116.56,116.24,116.37,33800.0,74.4567,74.527,74.3224,74.4055,33800.0
2008-05-12 14:20:00,116.4,116.49,116.0,116.01,29300.0,74.4247,74.4823,74.169,74.1754,29300.0
2008-05-12 14:25:00,116.03,116.25,115.84,116.17,54000.0,74.1881,74.3288,74.0667,74.2777,54000.0
2008-05-12 14:30:00,116.15,116.36,116.03,116.24,32700.0,74.2649,74.3991,74.1881,74.3224,32700.0
2008-05-12 14:35:00,116.22,116.33,116.11,116.11,22900.0,74.3096,74.38,74.2393,74.2393,22900.0
2008-05-12 14:40:00,116.11,116.13,115.9,115.99,20900.0,74.2393,74.2521,74.105,74.1626,20900.0
2008-05-12 14:45:00,115.99,116.27,115.97,116.27,14600.0,74.1626,74.3416,74.1498,74.3416,14600.0
2008-05-12 14:50:00,116.28,116.31,116.05,116.17,23200.0,74.348,74.3672,74.2009,74.2777,23200.0
2008-05-12 14:55:00,116.2,116.3,116.1,116.28,29500.0,74.2968,74.3608,74.2329,74.348,29500.0
2008-05-12 15:00:00,116.28,116.43,116.08,116.31,150600.0,74.348,74.4439,74.2201,74.3672,150600.0
2008-05-12 15:05:00,116.34,116.45,116.12,116.16,80900.0,74.3864,74.4567,74.2457,74.2713,80900.0
2008-05-12 15:10:00,116.15,116.15,115.66,115.72,92300.0,74.2649,74.2649,73.9516,73.9899,92300.0
2008-05-12 15:15:00,115.72,116.08,115.65,116.03,41700.0,73.9899,74.2201,73.9452,74.1881,41700.0
2008-05-12 15:20:00,116.01,116.39,115.98,116.23,41800.0,74.1754,74.4183,74.1562,74.316,41800.0
2008-05-12 15:25:00,116.22,116.22,116.01,116.06,59200.0,74.3096,74.3096,74.1754,74.2073,59200.0
2008-05-12 15:30:00,116.05,116.19,115.9,116.17,44600.0,74.2009,74.2905,74.105,74.2777,44600.0
2008-05-12 15:35:00,116.18,116.25,116.01,116.13,48700.0,74.2841,74.3288,74.1754,74.2521,48700.0
2008-05-12 15:40:00,116.13,116.15,115.83,116.15,42500.0,74.2521,74.2649,74.0603,74.2649,42500.0
2008-05-12 15:45:00,116.16,116.33,116.07,116.29,64100.0,74.2713,74.38,74.2137,74.3544,64100.0
2008-05-12 15:50:00,116.29,116.36,116.22,116.29,68500.0,74.3544,74.3991,74.3096,74.3544,68500.0
2008-05-12 15:55:00,116.3,116.35,116.03,116.14,97900.0,74.3608,74.3928,74.1881,74.2585,97900.0
2008-05-13 09:30:00,116.28,116.88,116.11,116.29,57000.0,74.348,74.7316,74.2393,74.3544,57000.0
2008-05-13 09:35:00,116.29,117.15,116.17,117.15,39800.0,74.3544,74.9043,74.2777,74.9043,39800.0
2008-05-13 09:40:00,117.11,117.6,116.93,117.02,46300.0,74.8787,75.192,74.7636,74.8211,46300.0
2008-05-13 09:45:00,117.0,117.0,115.54,115.65,58500.0,74.8084,74.8084,73.8748,73.9452,58500.0
2008-05-13 09:50:00,115.69,116.49,115.45,116.24,50600.0,73.9708,74.4823,73.8173,74.3224,50600.0
2008-05-13 09:55:00,116.17,116.38,115.66,115.82,29800.0,74.2777,74.4119,73.9516,74.0539,29800.0
2008-05-13 10:00:00,115.8,116.71,115.62,116.68,29600.0,74.0411,74.6229,73.926,74.6038,29600.0
2008-05-13 10:05:00,116.67,116.87,116.25,116.49,97300.0,74.5974,74.7252,74.3288,74.4823,97300.0
2008-05-13 10:10:00,116.46,116.79,116.17,116.3,60600.0,74.4631,74.6741,74.2777,74.3608,60600.0
2008-05-13 10:15:00,116.3,116.62,116.09,116.6,47100.0,74.3608,74.5654,74.2265,74.5526,47100.0
2008-05-13 10:20:00,116.64,116.66,116.3,116.48,36300.0,74.5782,74.591,74.3608,74.4759,36300.0
2008-05-13 10:25:00,116.48,116.71,116.37,116.47,27000.0,74.4759,74.6229,74.4055,74.4695,27000.0
2008-05-13 10:30:00,116.53,116.76,116.52,116.56,29200.0,74.5078,74.6549,74.5014,74.527,29200.0
2008-05-13 10:35:00,116.61,116.74,116.42,116.73,20800.0,74.559,74.6421,74.4375,74.6357,20800.0
2008-05-13 10:40:00,116.68,116.73,116.46,116.62,15700.0,74.6038,74.6357,74.4631,74.5654,15700.0
2008-05-13 10:45:00,116.64,116.82,116.53,116.81,32800.0,74.5782,74.6933,74.5078,74.6869,32800.0
2008-05-13 10:50:00,116.8,117.0,116.6,116.77,45700.0,74.6805,74.8084,74.5526,74.6613,45700.0
2008-05-13 10:55:00,116.77,117.2,116.71,117.17,31500.0,74.6613,74.9362,74.6229,74.9171,31500.0
2008-05-13 11:00:00,117.14,117.25,116.94,117.16,34700.0,74.8979,74.9682,74.77,74.9107,34700.0
2008-05-13 11:05:00,117.18,117.54,117.18,117.41,46900.0,74.9234,75.1536,74.9234,75.0705,46900.0
2008-05-13 11:10:00,117.42,117.9,117.37,117.9,48700.0,75.0769,75.3838,75.0449,75.3838,48700.0
2008-05-13 11:15:00,117.88,118.24,117.88,118.19,39800.0,75.371,75.6012,75.371,75.5692,39800.0
2008-05-13 11:20:00,118.2,118.25,117.93,118.04,50600.0,75.5756,75.6076,75.403,75.4733,50600.0
2008-05-13 11:25:00,118.04,118.1,117.78,117.85,47500.0,75.4733,75.5117,75.3071,75.3518,47500.0
2008-05-13 11:30:00,117.9,118.15,117.9,118.08,24600.0,75.3838,75.5437,75.3838,75.4989,24600.0
2008-05-13 11:35:00,118.08,118.83,118.08,118.78,93300.0,75.4989,75.9784,75.4989,75.9465,93300.0
2008-05-13 11:40:00,118.76,118.83,118.31,118.34,73300.0,75.9337,75.9784,75.646,75.6651,73300.0
2008-05-13 11:45:00,118.37,118.4,118.01,118.1,64800.0,75.6843,75.7035,75.4541,75.5117,64800.0
2008-05-13 11:50:00,118.14,118.45,117.95,118.34,49600.0,75.5373,75.7355,75.4158,75.6651,49600.0
2008-05-13 11:55:00,118.34,118.5,118.28,118.29,29200.0,75.6651,75.7674,75.6268,75.6332,29200.0
2008-05-13 12:00:00,118.25,118.25,117.81,118.05,48000.0,75.6076,75.6076,75.3263,75.4797,48000.0
2008-05-13 12:05:00,118.05,118.06,117.5,118.02,59400.0,75.4797,75.4861,75.128,75.4605,59400.0
2008-05-13 12:10:00,117.97,118.32,117.64,118.15,57100.0,75.4286,75.6523,75.2176,75.5437,57100.0
2008-05-13 12:15:00,118.21,118.24,117.78,117.97,22400.0,75.582,75.6012,75.3071,75.4286,22400.0
2008-05-13 12:20:00,117.95,117.97,117.79,117.85,20200.0,75.4158,75.4286,75.3135,75.3518,20200.0
2008-05-13 12:25:00,117.83,117.96,117.76,117.79,21400.0,75.339,75.4222,75.2943,75.3135,21400.0
2008-05-13 12:30:00,117.77,117.88,117.5,117.58,15500.0,75.3007,75.371,75.128,75.1792,15500.0
2008-05-13 12:35:00,117.6,117.86,117.52,117.8,41700.0,75.192,75.3582,75.1408,75.3199,41700.0
2008-05-13 12:40:00,117.81,117.93,117.65,117.85,86000.0,75.3263,75.403,75.224,75.3518,86000.0
2008-05-13 12:45:00,117.85,118.3,117.85,118.24,30400.0,75.3518,75.6396,75.3518,75.6012,30400.0
2008-05-13 12:50:00,118.22,118.27,117.99,118.15,24000.0,75.5884,75.6204,75.4413,75.5437,24000.0
2008-05-13 12:55:00,118.18,118.24,118.07,118.11,30000.0,75.5628,75.6012,75.4925,75.5181,30000.0
2008-05-13 13:00:00,118.12,118.12,117.88,117.96,17100.0,75.5245,75.5245,75.371,75.4222,17100.0
2008-05-13 13:05:00,117.93,117.96,117.71,117.9,21500.0,75.403,75.4222,75.2623,75.3838,21500.0
2008-05-13 13:10:00,117.84,118.13,117.75,118.0,27300.0,75.3454,75.5309,75.2879,75.4477,27300.0
2008-05-13 13:15:00,118.0,118.18,117.86,118.15,20000.0,75.4477,75.5628,75.3582,75.5437,20000.0
2008-05-13 13:20:00,118.14,118.56,118.14,118.55,22600.0,75.5373,75.8058,75.5373,75.7994,22600.0
2008-05-13 13:25:00,118.55,118.65,118.36,118.61,14800.0,75.7994,75.8633,75.6779,75.8378,14800.0
2008-05-13 13:30:00,118.58,118.74,118.4,118.58,41800.0,75.8186,75.9209,75.7035,75.8186,41800.0
2008-05-13 13:35:00,118.56,118.72,118.55,118.58,16700.0,75.8058,75.9081,75.7994,75.8186,16700.0
2008-05-13 13:40:00,118.58,118.63,118.49,118.6,14600.0,75.8186,75.8506,75.761,75.8314,14600.0
2008-05-13 13:45:00,118.6,118.7,118.56,118.58,11600.0,75.8314,75.8953,75.8058,75.8186,11600.0
2008-05-13 13:50:00,118.61,118.63,118.12,118.19,25700.0,75.8378,75.8506,75.5245,75.5692,25700.0
2008-05-13 13:55:00,118.2,118.21,117.84,118.2,41200.0,75.5756,75.582,75.3454,75.5756,41200.0
2008-05-13 14:00:00,118.23,118.51,118.08,118.13,35700.0,75.5948,75.7738,75.4989,75.5309,35700.0
2008-05-13 14:05:00,118.18,118.49,118.16,118.4,30900.0,75.5628,75.761,75.55,75.7035,30900.0
2008-05-13 14:10:00,118.4,118.66,118.4,118.49,37200.0,75.7035,75.8697,75.7035,75.761,37200.0
2008-05-13 14:15:00,118.45,118.63,118.34,118.5,32800.0,75.7355,75.8506,75.6651,75.7674,32800.0
2008-05-13 14:20:00,118.52,118.72,118.41,118.6,49800.0,75.7802,75.9081,75.7099,75.8314,49800.0
2008-05-13 14:25:00,118.61,118.67,118.27,118.35,24800.0,75.8378,75.8761,75.6204,75.6715,24800.0
2008-05-13 14:30:00,118.34,118.45,118.17,118.26,28300.0,75.6651,75.7355,75.5564,75.614,28300.0
2008-05-13 14:35:00,118.28,118.43,118.22,118.28,21100.0,75.6268,75.7227,75.5884,75.6268,21100.0
2008-05-13 14:40:00,118.28,118.28,118.04,118.18,40500.0,75.6268,75.6268,75.4733,75.5628,40500.0
2008-05-13 14:45:00,118.2,118.38,117.9,117.99,35200.0,75.5756,75.6907,75.3838,75.4413,35200.0
2008-05-13 14:50:00,117.99,118.18,117.95,118.05,23500.0,75.4413,75.5628,75.4158,75.4797,23500.0
2008-05-13 14:55:00,117.99,118.25,117.95,118.16,25900.0,75.4413,75.6076,75.4158,75.55,25900.0
2008-05-13 15:00:00,118.15,118.32,118.11,118.28,24800.0,75.5437,75.6523,75.5181,75.6268,24800.0
2008-05-13 15:05:00,118.27,118.38,118.21,118.21,37500.0,75.6204,75.6907,75.582,75.582,37500.0
2008-05-13 15:10:00,118.23,118.29,117.94,117.98,39500.0,75.5948,75.6332,75.4094,75.435,39500.0
2008-05-13 15:15:00,117.91,118.07,117.86,117.98,28600.0,75.3902,75.4925,75.3582,75.435,28600.0
2008-05-13 15:20:00,117.99,118.25,117.92,118.11,68600.0,75.4413,75.6076,75.3966,75.5181,68600.0
2008-05-13 15:25:00,118.16,118.22,117.75,117.82,44000.0,75.55,75.5884,75.2879,75.3327,44000.0
2008-05-13 15:30:00,117.81,117.93,117.66,117.71,59600.0,75.3263,75.403,75.2304,75.2623,59600.0
2008-05-13 15:35:00,117.71,117.8,117.63,117.7,63000.0,75.2623,75.3199,75.2112,75.2559,63000.0
2008-05-13 15:40:00,117.75,117.91,117.64,117.68,49300.0,75.2879,75.3902,75.2176,75.2431,49300.0
2008-05-13 15:45:00,117.69,117.79,117.56,117.71,73600.0,75.2495,75.3135,75.1664,75.2623,73600.0
2008-05-13 15:50:00,117.71,117.87,117.65,117.66,95000.0,75.2623,75.3646,75.224,75.2304,95000.0
2008-05-13 15:55:00,117.67,117.86,117.66,117.8,58800.0,75.2367,75.3582,75.2304,75.3199,58800.0
2008-05-14 09:30:00,118.71,118.93,117.95,118.14,102800.0,75.9017,76.0424,75.4158,75.5373,102800.0
2008-05-14 09:35:00,118.11,118.44,117.07,117.45,136900.0,75.5181,75.7291,74.8531,75.0961,136900.0
2008-05-14 09:40:00,117.52,117.53,116.66,116.8,121400.0,75.1408,75.1472,74.591,74.6805,121400.0
2008-05-14 09:45:00,116.81,116.94,116.07,116.33,72100.0,74.6869,74.77,74.2137,74.38,72100.0
2008-05-14 09:50:00,116.39,116.64,116.16,116.16,63400.0,74.4183,74.5782,74.2713,74.2713,63400.0
2008-05-14 09:55:00,116.19,116.35,116.04,116.15,51200.0,74.2905,74.3928,74.1945,74.2649,51200.0
2008-05-14 10:00:00,116.15,116.58,115.96,116.49,68500.0,74.2649,74.5398,74.1434,74.4823,68500.0
2008-05-14 10:05:00,116.53,116.53,115.95,116.07,58400.0,74.5078,74.5078,74.137,74.2137,58400.0
2008-05-14 10:10:00,116.09,116.51,115.9,116.25,54400.0,74.2265,74.4951,74.105,74.3288,54400.0
2008-05-14 10:15:00,116.29,116.78,116.29,116.66,55500.0,74.3544,74.6677,74.3544,74.591,55500.0
2008-05-14 10:20:00,116.66,116.69,116.1,116.52,38900.0,74.591,74.6101,74.2329,74.5014,38900.0
2008-05-14 10:25:00,116.53,116.86,116.35,116.81,41000.0,74.5078,74.7188,74.3928,74.6869,41000.0
2008-05-14 10:30:00,116.84,117.54,116.51,117.48,138600.0,74.7061,75.1536,74.4951,75.1153,138600.0
2008-05-14 10:35:00,117.48,117.66,116.98,117.35,58800.0,75.1153,75.2304,74.7956,75.0321,58800.0
2008-05-14 10:40:00,117.29,117.53,117.07,117.4,41900.0,74.9938,75.1472,74.8531,75.0641,41900.0
2008-05-14 10:45:00,117.42,117.88,117.01,117.13,92900.0,75.0769,75.371,74.8147,74.8915,92900.0
2008-05-14 10:50:00,117.18,117.77,117.14,117.7,26600.0,74.9234,75.3007,74.8979,75.2559,26600.0
2008-05-14 10:55:00,117.71,118.0,117.43,117.56,44600.0,75.2623,75.4477,75.0833,75.1664,44600.0
2008-05-14 11:00:00,117.57,117.68,117.43,117.49,23000.0,75.1728,75.2431,75.0833,75.1217,23000.0
2008-05-14 11:05:00,117.5,117.78,117.4,117.48,26300.0,75.128,75.3071,75.0641,75.1153,26300.0
2008-05-14 11:10:00,117.52,117.76,117.48,117.76,20300.0,75.1408,75.2943,75.1153,75.2943,20300.0
2008-05-14 11:15:00,117.78,118.0,117.55,117.89,48900.0,75.3071,75.4477,75.16,75.3774,48900.0
2008-05-14 11:20:00,117.85,117.9,117.54,117.54,19900.0,75.3518,75.3838,75.1536,75.1536,19900.0
2008-05-14 11:25:00,117.54,117.7,117.3,117.32,21400.0,75.1536,75.2559,75.0002,75.013,21400.0
2008-05-14 11:30:00,117.34,117.52,117.26,117.33,19300.0,75.0257,75.1408,74.9746,75.0194,19300.0
2008-05-14 11:35:00,117.31,117.32,116.95,117.02,39300.0,75.0066,75.013,74.7764,74.8211,39300.0
2008-05-14 11:40:00,117.0,117.38,116.97,117.37,32100.0,74.8084,75.0513,74.7892,75.0449,32100.0
2008-05-14 11:45:00,117.37,117.57,117.21,117.57,38800.0,75.0449,75.1728,74.9426,75.1728,38800.0
2008-05-14 11:50:00,117.57,117.65,117.38,117.4,16900.0,75.1728,75.224,75.0513,75.0641,16900.0
2008-05-14 11:55:00,117.4,117.76,117.22,117.61,20700.0,75.0641,75.2943,74.949,75.1984,20700.0
2008-05-14 12:00:00,117.6,117.75,117.51,117.65,24800.0,75.192,75.2879,75.1344,75.224,24800.0
2008-05-14 12:05:00,117.68,117.95,117.57,117.64,16800.0,75.2431,75.4158,75.1728,75.2176,16800.0
2008-05-14 12:10:00,117.64,117.95,117.52,117.67,44500.0,75.2176,75.4158,75.1408,75.2367,44500.0
2008-05-14 12:15:00,117.67,117.87,117.65,117.83,14500.0,75.2367,75.3646,75.224,75.339,14500.0
2008-05-14 12:20:00,117.81,117.89,117.64,117.71,15500.0,75.3263,75.3774,75.2176,75.2623,15500.0
2008-05-14 12:25:00,117.73,118.07,117.71,117.87,35000.0,75.2751,75.4925,75.2623,75.3646,35000.0
2008-05-14 12:30:00,117.85,117.93,117.75,117.82,20400.0,75.3518,75.403,75.2879,75.3327,20400.0
2008-05-14 12:35:00,117.86,117.9,117.63,117.72,18900.0,75.3582,75.3838,75.2112,75.2687,18900.0
2008-05-14 12:40:00,117.76,117.86,117.73,117.83,18400.0,75.2943,75.3582,75.2751,75.339,18400.0
2008-05-14 12:45:00,117.85,117.9,117.79,117.87,11800.0,75.3518,75.3838,75.3135,75.3646,11800.0
2008-05-14 12:50:00,117.88,117.91,117.64,117.64,17500.0,75.371,75.3902,75.2176,75.2176,17500.0
2008-05-14 12:55:00,117.63,117.76,117.61,117.68,11200.0,75.2112,75.2943,75.1984,75.2431,11200.0
2008-05-14 13:00:00,117.71,117.97,117.7,117.92,13100.0,75.2623,75.4286,75.2559,75.3966,13100.0
2008-05-14 13:05:00,117.91,118.2,117.83,118.05,26700.0,75.3902,75.5756,75.339,75.4797,26700.0
2008-05-14 13:10:00,118.0,118.16,117.89,117.91,17900.0,75.4477,75.55,75.3774,75.3902,17900.0
2008-05-14 13:15:00,117.97,118.15,117.97,118.0,12700.0,75.4286,75.5437,75.4286,75.4477,12700.0
2008-05-14 13:20:00,118.0,118.0,117.76,117.93,22300.0,75.4477,75.4477,75.2943,75.403,22300.0
2008-05-14 13:25:00,117.95,118.09,117.89,118.09,22500.0,75.4158,75.5053,75.3774,75.5053,22500.0
2008-05-14 13:30:00,118.11,118.3,118.11,118.26,26600.0,75.5181,75.6396,75.5181,75.614,26600.0
2008-05-14 13:35:00,118.26,118.34,118.2,118.24,23400.0,75.614,75.6651,75.5756,75.6012,23400.0
2008-05-14 13:40:00,118.23,118.43,118.2,118.36,21100.0,75.5948,75.7227,75.5756,75.6779,21100.0
2008-05-14 13:45:00,118.39,118.45,118.3,118.33,20600.0,75.6971,75.7355,75.6396,75.6587,20600.0
2008-05-14 13:50:00,118.35,118.35,118.0,118.12,31100.0,75.6715,75.6715,75.4477,75.5245,31100.0
2008-05-14 13:55:00,118.13,118.21,118.0,118.02,30700.0,75.5309,75.582,75.4477,75.4605,30700.0
2008-05-14 14:00:00,118.02,118.17,117.99,118.02,29800.0,75.4605,75.5564,75.4413,75.4605,29800.0
2008-05-14 14:05:00,118.03,118.05,117.77,117.87,36600.0,75.4669,75.4797,75.3007,75.3646,36600.0
2008-05-14 14:10:00,117.83,117.9,117.71,117.82,34000.0,75.339,75.3838,75.2623,75.3327,34000.0
2008-05-14 14:15:00,117.84,117.85,117.31,117.32,56700.0,75.3454,75.3518,75.0066,75.013,56700.0
2008-05-14 14:20:00,117.35,117.58,117.32,117.33,44900.0,75.0321,75.1792,75.013,75.0194,44900.0
2008-05-14 14:25:00,117.31,117.52,117.25,117.43,23600.0,75.0066,75.1408,74.9682,75.0833,23600.0
2008-05-14 14:30:00,117.48,117.73,117.48,117.59,13700.0,75.1153,75.2751,75.1153,75.1856,13700.0
2008-05-14 14:35:00,117.65,117.73,117.39,117.58,20700.0,75.224,75.2751,75.0577,75.1792,20700.0
2008-05-14 14:40:00,117.49,117.56,117.32,117.53,19000.0,75.1217,75.1664,75.013,75.1472,19000.0
2008-05-14 14:45:00,117.52,117.64,117.52,117.55,13400.0,75.1408,75.2176,75.1408,75.16,13400.0
2008-05-14 14:50:00,117.55,117.64,117.42,117.61,15700.0,75.16,75.2176,75.0769,75.1984,15700.0
2008-05-14 14:55:00,117.63,117.64,117.41,117.44,13500.0,75.2112,75.2176,75.0705,75.0897,13500.0
2008-05-14 15:00:00,117.4,117.62,117.36,117.5,20900.0,75.0641,75.2048,75.0385,75.128,20900.0
2008-05-14 15:05:00,117.46,117.51,117.25,117.26,24100.0,75.1025,75.1344,74.9682,74.9746,24100.0
2008-05-14 15:10:00,117.28,117.46,117.27,117.43,24700.0,74.9874,75.1025,74.981,75.0833,24700.0
2008-05-14 15:15:00,117.47,117.56,117.29,117.42,42100.0,75.1089,75.1664,74.9938,75.0769,42100.0
2008-05-14 15:20:00,117.43,117.46,117.09,117.09,48900.0,75.0833,75.1025,74.8659,74.8659,48900.0
2008-05-14 15:25:00,117.12,117.26,117.01,117.01,49000.0,74.8851,74.9746,74.8147,74.8147,49000.0
2008-05-14 15:30:00,117.07,117.08,116.59,116.59,90300.0,74.8531,74.8595,74.5462,74.5462,90300.0
2008-05-14 15:35:00,116.56,116.64,116.2,116.32,125100.0,74.527,74.5782,74.2968,74.3736,125100.0
2008-05-14 15:40:00,116.32,116.4,116.0,116.04,100000.0,74.3736,74.4247,74.169,74.1945,100000.0
2008-05-14 15:45:00,116.04,116.23,115.85,116.2,74800.0,74.1945,74.316,74.0731,74.2968,74800.0
2008-05-14 15:50:00,116.2,116.25,115.8,115.89,95100.0,74.2968,74.3288,74.0411,74.0986,95100.0
2008-05-14 15:55:00,115.89,116.01,115.79,115.81,111200.0,74.0986,74.1754,74.0347,74.0475,111200.0
2008-05-15 09:30:00,116.9,117.73,116.9,116.94,227100.0,74.7444,75.2751,74.7444,74.77,227100.0
2008-05-15 09:35:00,117.01,117.99,116.64,117.99,91800.0,74.8147,75.4413,74.5782,75.4413,91800.0
2008-05-15 09:40:00,118.0,118.1,117.63,117.64,80400.0,75.4477,75.5117,75.2112,75.2176,80400.0
2008-05-15 09:45:00,117.64,118.04,117.48,117.5,60800.0,75.2176,75.4733,75.1153,75.128,60800.0
2008-05-15 09:50:00,117.45,117.98,117.33,117.98,59600.0,75.0961,75.435,75.0194,75.435,59600.0
2008-05-15 09:55:00,117.96,118.42,117.82,118.37,80700.0,75.4222,75.7163,75.3327,75.6843,80700.0
2008-05-15 10:00:00,118.42,118.72,118.29,118.68,64000.0,75.7163,75.9081,75.6332,75.8825,64000.0
2008-05-15 10:05:00,118.67,118.73,118.21,118.36,73100.0,75.8761,75.9145,75.582,75.6779,73100.0
2008-05-15 10:10:00,118.31,118.5,117.93,118.37,57600.0,75.646,75.7674,75.403,75.6843,57600.0
2008-05-15 10:15:00,118.38,118.6,117.77,117.77,64100.0,75.6907,75.8314,75.3007,75.3007,64100.0
2008-05-15 10:20:00,117.8,118.06,117.56,117.89,75600.0,75.3199,75.4861,75.1664,75.3774,75600.0
2008-05-15 10:25:00,117.9,118.5,117.9,118.5,65500.0,75.3838,75.7674,75.3838,75.7674,65500.0
2008-05-15 10:30:00,118.47,118.49,117.55,117.58,155400.0,75.7483,75.761,75.16,75.1792,155400.0
2008-05-15 10:35:00,117.58,117.84,117.51,117.71,55600.0,75.1792,75.3454,75.1344,75.2623,55600.0
2008-05-15 10:40:00,117.77,117.85,117.65,117.75,53200.0,75.3007,75.3518,75.224,75.2879,53200.0
2008-05-15 10:45:00,117.75,118.09,117.75,118.05,74000.0,75.2879,75.5053,75.2879,75.4797,74000.0
2008-05-15 10:50:00,118.08,118.32,118.07,118.27,29300.0,75.4989,75.6523,75.4925,75.6204,29300.0
2008-05-15 10:55:00,118.23,118.49,118.19,118.46,26800.0,75.5948,75.761,75.5692,75.7419,26800.0
2008-05-15 11:00:00,118.47,118.6,118.26,118.4,35700.0,75.7483,75.8314,75.614,75.7035,35700.0
2008-05-15 11:05:00,118.41,118.73,118.41,118.61,34800.0,75.7099,75.9145,75.7099,75.8378,34800.0
2008-05-15 11:10:00,118.64,118.83,118.58,118.76,32200.0,75.857,75.9784,75.8186,75.9337,32200.0
2008-05-15 11:15:00,118.75,119.04,118.71,119.03,54900.0,75.9273,76.1127,75.9017,76.1063,54900.0
2008-05-15 11:20:00,119.0,119.11,118.84,118.88,46200.0,76.0871,76.1575,75.9848,76.0104,46200.0
2008-05-15 11:25:00,118.88,119.11,118.85,119.0,26900.0,76.0104,76.1575,75.9912,76.0871,26900.0
2008-05-15 11:30:00,118.99,119.1,118.88,119.03,29500.0,76.0807,76.1511,76.0104,76.1063,29500.0
2008-05-15 11:35:00,119.04,119.15,118.92,118.98,37500.0,76.1127,76.183,76.036,76.0743,37500.0
2008-05-15 11:40:00,118.98,119.14,118.59,118.71,40700.0,76.0743,76.1766,75.825,75.9017,40700.0
2008-05-15 11:45:00,118.67,118.67,118.44,118.52,57700.0,75.8761,75.8761,75.7291,75.7802,57700.0
2008-05-15 11:50:00,118.53,118.69,118.41,118.69,33600.0,75.7866,75.8889,75.7099,75.8889,33600.0
2008-05-15 11:55:00,118.71,118.85,118.62,118.85,24500.0,75.9017,75.9912,75.8442,75.9912,24500.0
2008-05-15 12:00:00,118.84,118.89,118.46,118.5,33300.0,75.9848,76.0168,75.7419,75.7674,33300.0
2008-05-15 12:05:00,118.51,118.51,118.18,118.3,82100.0,75.7738,75.7738,75.5628,75.6396,82100.0
2008-05-15 12:10:00,118.3,118.3,117.7,117.71,58200.0,75.6396,75.6396,75.2559,75.2623,58200.0
2008-05-15 12:15:00,117.78,117.82,117.31,117.65,59500.0,75.3071,75.3327,75.0066,75.224,59500.0
2008-05-15 12:20:00,117.63,117.64,116.64,117.04,96300.0,75.2112,75.2176,74.5782,74.8339,96300.0
2008-05-15 12:25:00,117.06,117.42,116.78,116.88,82000.0,74.8467,75.0769,74.6677,74.7316,82000.0
2008-05-15 12:30:00,116.83,117.17,116.72,117.02,64600.0,74.6997,74.9171,74.6293,74.8211,64600.0
2008-05-15 12:35:00,117.04,117.23,116.71,116.8,39100.0,74.8339,74.9554,74.6229,74.6805,39100.0
2008-05-15 12:40:00,116.88,116.94,116.29,116.34,93000.0,74.7316,74.77,74.3544,74.3864,93000.0
2008-05-15 12:45:00,116.33,116.57,116.19,116.29,39000.0,74.38,74.5334,74.2905,74.3544,39000.0
2008-05-15 12:50:00,116.27,116.48,116.2,116.46,31800.0,74.3416,74.4759,74.2968,74.4631,31800.0
2008-05-15 12:55:00,116.43,117.03,116.31,116.39,82300.0,74.4439,74.8275,74.3672,74.4183,82300.0
2008-05-15 13:00:00,116.45,116.84,116.36,116.36,30100.0,74.4567,74.7061,74.3991,74.3991,30100.0
2008-05-15 13:05:00,116.35,116.39,115.73,115.78,93700.0,74.3928,74.4183,73.9963,74.0283,93700.0
2008-05-15 13:10:00,115.82,115.92,115.59,115.66,45500.0,74.0539,74.1178,73.9068,73.9516,45500.0
2008-05-15 13:15:00,115.62,115.88,115.52,115.88,67900.0,73.926,74.0922,73.8621,74.0922,67900.0
2008-05-15 13:20:00,115.87,116.12,115.62,115.65,62600.0,74.0858,74.2457,73.926,73.9452,62600.0
2008-05-15 13:25:00,115.71,115.84,115.65,115.77,64300.0,73.9835,74.0667,73.9452,74.0219,64300.0
2008-05-15 13:30:00,115.78,116.27,115.57,116.27,88600.0,74.0283,74.3416,73.894,74.3416,88600.0
2008-05-15 13:35:00,116.22,116.6,116.18,116.57,41900.0,74.3096,74.5526,74.2841,74.5334,41900.0
2008-05-15 13:40:00,116.57,116.61,116.16,116.16,44100.0,74.5334,74.559,74.2713,74.2713,44100.0
2008-05-15 13:45:00,116.17,116.44,116.0,116.44,32700.0,74.2777,74.4503,74.169,74.4503,32700.0
2008-05-15 13:50:00,116.44,116.83,116.41,116.8,51000.0,74.4503,74.6997,74.4311,74.6805,51000.0
2008-05-15 13:55:00,116.79,117.08,116.51,116.51,50900.0,74.6741,74.8595,74.4951,74.4951,50900.0
2008-05-15 14:00:00,116.53,116.91,116.43,116.7,23600.0,74.5078,74.7508,74.4439,74.6165,23600.0
2008-05-15 14:05:00,116.7,116.92,116.42,116.45,26500.0,74.6165,74.7572,74.4375,74.4567,26500.0
2008-05-15 14:10:00,116.45,116.91,116.45,116.88,28600.0,74.4567,74.7508,74.4567,74.7316,28600.0
2008-05-15 14:15:00,116.87,116.97,116.77,116.94,16200.0,74.7252,74.7892,74.6613,74.77,16200.0
2008-05-15 14:20:00,116.91,117.3,116.75,117.25,39900.0,74.7508,75.0002,74.6485,74.9682,39900.0
2008-05-15 14:25:00,117.26,117.63,117.18,117.6,56500.0,74.9746,75.2112,74.9234,75.192,56500.0
2008-05-15 14:30:00,117.6,117.61,117.18,117.36,29400.0,75.192,75.1984,74.9234,75.0385,29400.0
2008-05-15 14:35:00,117.32,117.5,117.32,117.4,11800.0,75.013,75.128,75.013,75.0641,11800.0
2008-05-15 14:40:00,117.4,117.46,117.27,117.45,15300.0,75.0641,75.1025,74.981,75.0961,15300.0
2008-05-15 14:45:00,117.47,117.58,117.47,117.57,14500.0,75.1089,75.1792,75.1089,75.1728,14500.0
2008-05-15 14:50:00,117.54,117.81,117.51,117.76,26300.0,75.1536,75.3263,75.1344,75.2943,26300.0
2008-05-15 14:55:00,117.76,117.78,117.53,117.59,16500.0,75.2943,75.3071,75.1472,75.1856,16500.0
2008-05-15 15:00:00,117.59,117.71,117.51,117.53,19900.0,75.1856,75.2623,75.1344,75.1472,19900.0
2008-05-15 15:05:00,117.52,117.75,117.51,117.69,26100.0,75.1408,75.2879,75.1344,75.2495,26100.0
2008-05-15 15:10:00,117.67,117.74,117.57,117.63,22700.0,75.2367,75.2815,75.1728,75.2112,22700.0
2008-05-15 15:15:00,117.63,117.81,117.63,117.77,25200.0,75.2112,75.3263,75.2112,75.3007,25200.0
2008-05-15 15:20:00,117.76,117.79,117.43,117.6,29600.0,75.2943,75.3135,75.0833,75.192,29600.0
2008-05-15 15:25:00,117.61,117.77,117.61,117.65,30300.0,75.1984,75.3007,75.1984,75.224,30300.0
2008-05-15 15:30:00,117.64,117.8,117.56,117.61,43800.0,75.2176,75.3199,75.1664,75.1984,43800.0
2008-05-15 15:35:00,117.62,117.84,117.61,117.72,41600.0,75.2048,75.3454,75.1984,75.2687,41600.0
2008-05-15 15:40:00,117.71,118.1,117.68,118.09,80000.0,75.2623,75.5117,75.2431,75.5053,80000.0
2008-05-15 15:45:00,118.07,118.2,118.04,118.17,61400.0,75.4925,75.5756,75.4733,75.5564,61400.0
2008-05-15 15:50:00,118.18,118.39,118.1,118.21,88300.0,75.5628,75.6971,75.5117,75.582,88300.0
2008-05-15 15:55:00,118.21,118.36,118.04,118.17,87100.0,75.582,75.6779,75.4733,75.5564,87100.0
2008-05-16 09:30:00,119.27,121.1,119.27,121.0,423000.0,76.2598,77.4298,76.2598,77.3659,423000.0
2008-05-16 09:35:00,121.0,121.25,120.37,121.1,70700.0,77.3659,77.5258,76.9631,77.4298,70700.0
2008-05-16 09:40:00,121.09,121.76,121.09,121.18,93600.0,77.4235,77.8518,77.4235,77.481,93600.0
2008-05-16 09:45:00,121.22,121.35,120.85,121.28,89400.0,77.5066,77.5897,77.27,77.5449,89400.0
2008-05-16 09:50:00,121.29,121.83,121.23,121.36,79500.0,77.5513,77.8966,77.513,77.5961,79500.0
2008-05-16 09:55:00,121.36,121.51,120.95,121.18,72300.0,77.5961,77.692,77.3339,77.481,72300.0
2008-05-16 10:00:00,121.18,121.5,121.16,121.2,46100.0,77.481,77.6856,77.4682,77.4938,46100.0
2008-05-16 10:05:00,121.24,121.3,120.69,120.69,60200.0,77.5194,77.5577,77.1677,77.1677,60200.0
2008-05-16 10:10:00,120.68,121.0,120.53,120.83,64800.0,77.1613,77.3659,77.0654,77.2572,64800.0
2008-05-16 10:15:00,120.77,121.28,120.76,121.28,43400.0,77.2188,77.5449,77.2125,77.5449,43400.0
2008-05-16 10:20:00,121.27,121.37,120.62,120.9,71000.0,77.5385,77.6025,77.1229,77.302,71000.0
2008-05-16 10:25:00,120.88,120.91,120.48,120.53,57400.0,77.2892,77.3084,77.0334,77.0654,57400.0
2008-05-16 10:30:00,120.54,120.74,120.5,120.59,41700.0,77.0718,77.1997,77.0462,77.1038,41700.0
2008-05-16 10:35:00,120.55,120.6,120.01,120.04,74400.0,77.0782,77.1102,76.7329,76.7521,74400.0
2008-05-16 10:40:00,120.06,120.22,119.68,119.97,75900.0,76.7649,76.8672,76.5219,76.7073,75900.0
2008-05-16 10:45:00,119.96,120.13,119.78,119.83,65600.0,76.7009,76.8096,76.5859,76.6178,65600.0
2008-05-16 10:50:00,119.78,120.08,119.62,119.86,42900.0,76.5859,76.7777,76.4836,76.637,42900.0
2008-05-16 10:55:00,119.93,120.33,119.9,120.24,45300.0,76.6818,76.9375,76.6626,76.88,45300.0
2008-05-16 11:00:00,120.21,120.25,119.74,119.79,35500.0,76.8608,76.8864,76.5603,76.5922,35500.0
2008-05-16 11:05:00,119.74,120.23,119.74,120.2,53500.0,76.5603,76.8736,76.5603,76.8544,53500.0
2008-05-16 11:10:00,120.2,120.37,120.07,120.36,49600.0,76.8544,76.9631,76.7713,76.9567,49600.0
2008-05-16 11:15:00,120.36,120.38,120.12,120.17,32000.0,76.9567,76.9695,76.8032,76.8352,32000.0
2008-05-16 11:20:00,120.17,120.2,119.87,120.06,48700.0,76.8352,76.8544,76.6434,76.7649,48700.0
2008-05-16 11:25:00,120.05,120.26,119.99,120.18,37600.0,76.7585,76.8928,76.7201,76.8416,37600.0
2008-05-16 11:30:00,120.18,120.29,120.07,120.17,39600.0,76.8416,76.9119,76.7713,76.8352,39600.0
2008-05-16 11:35:00,120.16,120.3,120.08,120.22,39000.0,76.8288,76.9183,76.7777,76.8672,39000.0
2008-05-16 11:40:00,120.2,120.24,119.97,120.03,44000.0,76.8544,76.88,76.7073,76.7457,44000.0
2008-05-16 11:45:00,120.03,120.27,119.99,120.22,58200.0,76.7457,76.8992,76.7201,76.8672,58200.0
2008-05-16 11:50:00,120.21,120.31,120.04,120.22,56000.0,76.8608,76.9247,76.7521,76.8672,56000.0
2008-05-16 11:55:00,120.22,120.24,120.01,120.21,41900.0,76.8672,76.88,76.7329,76.8608,41900.0
2008-05-16 12:00:00,120.16,120.23,120.0,120.13,66700.0,76.8288,76.8736,76.7265,76.8096,66700.0
2008-05-16 12:05:00,120.14,120.15,119.91,119.91,58600.0,76.816,76.8224,76.669,76.669,58600.0
2008-05-16 12:10:00,119.96,120.2,119.96,120.15,36500.0,76.7009,76.8544,76.7009,76.8224,36500.0
2008-05-16 12:15:00,120.15,120.54,120.12,120.49,40500.0,76.8224,77.0718,76.8032,77.0398,40500.0
2008-05-16 12:20:00,120.45,120.56,120.28,120.46,39500.0,77.0142,77.0846,76.9055,77.0206,39500.0
2008-05-16 12:25:00,120.43,120.63,120.19,120.21,30700.0,77.0015,77.1293,76.848,76.8608,30700.0
2008-05-16 12:30:00,120.16,120.39,120.02,120.28,55400.0,76.8288,76.9759,76.7393,76.9055,55400.0
2008-05-16 12:35:00,120.28,120.31,120.01,120.15,43800.0,76.9055,76.9247,76.7329,76.8224,43800.0
2008-05-16 12:40:00,120.15,120.34,119.96,120.09,40900.0,76.8224,76.9439,76.7009,76.7841,40900.0
2008-05-16 12:45:00,120.08,120.14,119.94,120.13,63400.0,76.7777,76.816,76.6882,76.8096,63400.0
2008-05-16 12:50:00,120.12,120.12,119.87,119.9,40200.0,76.8032,76.8032,76.6434,76.6626,40200.0
2008-05-16 12:55:00,119.9,120.06,119.87,119.94,44900.0,76.6626,76.7649,76.6434,76.6882,44900.0
2008-05-16 13:00:00,119.96,120.02,119.81,119.9,46200.0,76.7009,76.7393,76.605,76.6626,46200.0
2008-05-16 13:05:00,119.9,119.98,119.74,119.95,53700.0,76.6626,76.7137,76.5603,76.6945,53700.0
2008-05-16 13:10:00,119.9,119.95,119.73,119.75,41400.0,76.6626,76.6945,76.5539,76.5667,41400.0
2008-05-16 13:15:00,119.73,119.9,119.73,119.79,39600.0,76.5539,76.6626,76.5539,76.5922,39600.0
2008-05-16 13:20:00,119.79,119.99,119.71,119.89,25900.0,76.5922,76.7201,76.5411,76.6562,25900.0
2008-05-16 13:25:00,119.89,120.12,119.87,120.05,60700.0,76.6562,76.8032,76.6434,76.7585,60700.0
2008-05-16 13:30:00,120.04,120.16,119.85,120.09,27500.0,76.7521,76.8288,76.6306,76.7841,27500.0
2008-05-16 13:35:00,120.04,120.1,119.89,119.97,24500.0,76.7521,76.7905,76.6562,76.7073,24500.0
2008-05-16 13:40:00,119.95,120.05,119.73,119.94,22200.0,76.6945,76.7585,76.5539,76.6882,22200.0
2008-05-16 13:45:00,119.92,120.23,119.87,120.2,16600.0,76.6754,76.8736,76.6434,76.8544,16600.0
2008-05-16 13:50:00,120.22,120.35,120.14,120.25,39400.0,76.8672,76.9503,76.816,76.8864,39400.0
2008-05-16 13:55:00,120.28,120.49,120.17,120.35,42100.0,76.9055,77.0398,76.8352,76.9503,42100.0
2008-05-16 14:00:00,120.33,120.35,120.13,120.19,23500.0,76.9375,76.9503,76.8096,76.848,23500.0
2008-05-16 14:05:00,120.23,120.32,120.13,120.19,23900.0,76.8736,76.9311,76.8096,76.848,23900.0
2008-05-16 14:10:00,120.22,120.49,120.14,120.28,39100.0,76.8672,77.0398,76.816,76.9055,39100.0
2008-05-16 14:15:00,120.28,120.35,120.09,120.26,33700.0,76.9055,76.9503,76.7841,76.8928,33700.0
2008-05-16 14:20:00,120.29,120.38,120.2,120.32,24500.0,76.9119,76.9695,76.8544,76.9311,24500.0
2008-05-16 14:25:00,120.28,120.44,120.18,120.36,35200.0,76.9055,77.0078,76.8416,76.9567,35200.0
2008-05-16 14:30:00,120.38,120.46,120.22,120.25,24800.0,76.9695,77.0206,76.8672,76.8864,24800.0
2008-05-16 14:35:00,120.22,120.64,120.22,120.44,38000.0,76.8672,77.1357,76.8672,77.0078,38000.0
2008-05-16 14:40:00,120.47,120.57,120.34,120.53,38300.0,77.027,77.091,76.9439,77.0654,38300.0
2008-05-16 14:45:00,120.57,120.66,120.51,120.58,37600.0,77.091,77.1485,77.0526,77.0974,37600.0
2008-05-16 14:50:00,120.59,120.71,120.53,120.71,27500.0,77.1038,77.1805,77.0654,77.1805,27500.0
2008-05-16 14:55:00,120.69,120.75,120.5,120.59,36600.0,77.1677,77.2061,77.0462,77.1038,36600.0
2008-05-16 15:00:00,120.59,120.62,120.31,120.32,37600.0,77.1038,77.1229,76.9247,76.9311,37600.0
2008-05-16 15:05:00,120.31,120.71,120.31,120.55,54600.0,76.9247,77.1805,76.9247,77.0782,54600.0
2008-05-16 15:10:00,120.55,120.6,120.45,120.47,51500.0,77.0782,77.1102,77.0142,77.027,51500.0
2008-05-16 15:15:00,120.5,120.61,120.41,120.61,49500.0,77.0462,77.1165,76.9887,77.1165,49500.0
2008-05-16 15:20:00,120.66,120.75,120.6,120.7,78800.0,77.1485,77.2061,77.1102,77.1741,78800.0
2008-05-16 15:25:00,120.69,120.8,120.57,120.7,86100.0,77.1677,77.238,77.091,77.1741,86100.0
2008-05-16 15:30:00,120.67,120.9,120.62,120.83,68000.0,77.1549,77.302,77.1229,77.2572,68000.0
2008-05-16 15:35:00,120.81,121.07,120.81,120.99,78000.0,77.2444,77.4107,77.2444,77.3595,78000.0
2008-05-16 15:40:00,121.0,121.25,120.99,120.99,103000.0,77.3659,77.5258,77.3595,77.3595,103000.0
2008-05-16 15:45:00,120.99,121.18,120.93,121.15,71500.0,77.3595,77.481,77.3211,77.4618,71500.0
2008-05-16 15:50:00,121.13,121.21,120.97,121.05,116400.0,77.449,77.5002,77.3467,77.3979,116400.0
2008-05-16 15:55:00,121.04,121.35,120.97,121.32,133200.0,77.3915,77.5897,77.3467,77.5705,133200.0
2008-05-19 09:30:00,122.33,122.33,121.06,121.58,82400.0,78.2163,78.2163,77.4043,77.7368,82400.0
2008-05-19 09:35:00,121.5,121.89,121.34,121.56,75400.0,77.6856,77.935,77.5833,77.724,75400.0
2008-05-19 09:40:00,121.53,121.89,121.51,121.58,56500.0,77.7048,77.935,77.692,77.7368,56500.0
2008-05-19 09:45:00,121.58,121.7,121.33,121.59,68900.0,77.7368,77.8135,77.5769,77.7431,68900.0
2008-05-19 09:50:00,121.65,121.81,121.18,121.26,93900.0,77.7815,77.8838,77.481,77.5321,93900.0
2008-05-19 09:55:00,121.29,122.42,121.17,121.21,161700.0,77.5513,78.2738,77.4746,77.5002,161700.0
2008-05-19 10:00:00,121.3,121.87,121.08,121.35,124700.0,77.5577,77.9222,77.4171,77.5897,124700.0
2008-05-19 10:05:00,121.35,121.85,121.27,121.5,84900.0,77.5897,77.9094,77.5385,77.6856,84900.0
2008-05-19 10:10:00,121.4,121.99,121.19,121.78,78900.0,77.6217,77.9989,77.4874,77.8646,78900.0
2008-05-19 10:15:00,121.82,122.3,121.43,122.01,81100.0,77.8902,78.1971,77.6408,78.0117,81100.0
2008-05-19 10:20:00,122.01,122.52,122.0,122.24,79800.0,78.0117,78.3378,78.0053,78.1587,79800.0
2008-05-19 10:25:00,122.25,122.6,122.0,122.03,48100.0,78.1651,78.3889,78.0053,78.0245,48100.0
2008-05-19 10:30:00,122.06,122.42,122.03,122.42,85900.0,78.0437,78.2738,78.0245,78.2738,85900.0
2008-05-19 10:35:00,122.48,122.58,122.1,122.58,118100.0,78.3122,78.3761,78.0692,78.3761,118100.0
2008-05-19 10:40:00,122.59,122.99,122.5,122.91,105300.0,78.3825,78.6383,78.325,78.5871,105300.0
2008-05-19 10:45:00,122.93,122.96,122.68,122.9,98900.0,78.5999,78.6191,78.4401,78.5807,98900.0
2008-05-19 10:50:00,122.91,123.27,122.83,122.98,133300.0,78.5871,78.8173,78.536,78.6319,133300.0
2008-05-19 10:55:00,122.95,123.14,122.93,123.05,45800.0,78.6127,78.7342,78.5999,78.6767,45800.0
2008-05-19 11:00:00,123.06,123.27,122.97,123.11,40000.0,78.683,78.8173,78.6255,78.715,40000.0
2008-05-19 11:05:00,123.09,123.25,122.74,123.22,65900.0,78.7022,78.8045,78.4784,78.7853,65900.0
2008-05-19 11:10:00,123.24,123.24,122.98,123.2,54400.0,78.7981,78.7981,78.6319,78.7726,54400.0
2008-05-19 11:15:00,123.15,123.15,122.84,122.91,55400.0,78.7406,78.7406,78.5424,78.5871,55400.0
2008-05-19 11:20:00,122.92,123.21,122.74,123.15,98400.0,78.5935,78.779,78.4784,78.7406,98400.0
2008-05-19 11:25:00,123.12,123.46,122.92,123.39,92900.0,78.7214,78.9388,78.5935,78.894,92900.0
2008-05-19 11:30:00,123.35,123.46,123.12,123.16,38500.0,78.8685,78.9388,78.7214,78.747,38500.0
2008-05-19 11:35:00,123.13,123.6,123.09,123.6,52500.0,78.7278,79.0283,78.7022,79.0283,52500.0
2008-05-19 11:40:00,123.6,123.95,123.57,123.9,74300.0,79.0283,79.2521,79.0091,79.2201,74300.0
2008-05-19 11:45:00,123.88,123.88,123.69,123.72,25000.0,79.2073,79.2073,79.0859,79.105,25000.0
2008-05-19 11:50:00,123.71,123.79,123.44,123.68,38700.0,79.0986,79.1498,78.926,79.0795,38700.0
2008-05-19 11:55:00,123.63,123.84,123.59,123.81,30000.0,79.0475,79.1818,79.0219,79.1626,30000.0
2008-05-19 12:00:00,123.79,123.9,123.65,123.88,65600.0,79.1498,79.2201,79.0603,79.2073,65600.0
2008-05-19 12:05:00,123.86,124.0,123.76,123.9,68500.0,79.1946,79.2841,79.1306,79.2201,68500.0
2008-05-19 12:10:00,123.93,124.3,123.89,124.26,54000.0,79.2393,79.4759,79.2137,79.4503,54000.0
2008-05-19 12:15:00,124.26,124.4,124.16,124.25,45200.0,79.4503,79.5398,79.3864,79.4439,45200.0
2008-05-19 12:20:00,124.26,124.43,124.17,124.35,27000.0,79.4503,79.559,79.3928,79.5079,27000.0
2008-05-19 12:25:00,124.3,124.42,124.19,124.26,23700.0,79.4759,79.5526,79.4056,79.4503,23700.0
2008-05-19 12:30:00,124.28,124.48,124.26,124.32,30300.0,79.4631,79.591,79.4503,79.4887,30300.0
2008-05-19 12:35:00,124.38,124.48,124.22,124.22,44600.0,79.527,79.591,79.4247,79.4247,44600.0
2008-05-19 12:40:00,124.27,124.47,124.08,124.09,54200.0,79.4567,79.5846,79.3352,79.3416,54200.0
2008-05-19 12:45:00,124.11,124.18,123.91,124.09,27100.0,79.3544,79.3992,79.2265,79.3416,27100.0
2008-05-19 12:50:00,124.04,124.27,123.97,124.05,33600.0,79.3096,79.4567,79.2649,79.316,33600.0
2008-05-19 12:55:00,124.05,124.23,124.02,124.1,13800.0,79.316,79.4311,79.2969,79.348,13800.0
2008-05-19 13:00:00,124.07,124.3,124.07,124.24,16400.0,79.3288,79.4759,79.3288,79.4375,16400.0
2008-05-19 13:05:00,124.2,124.21,124.01,124.01,45600.0,79.4119,79.4183,79.2905,79.2905,45600.0
2008-05-19 13:10:00,123.99,124.33,123.99,124.19,22600.0,79.2777,79.4951,79.2777,79.4056,22600.0
2008-05-19 13:15:00,124.19,124.42,124.18,124.41,19200.0,79.4056,79.5526,79.3992,79.5462,19200.0
2008-05-19 13:20:00,124.38,124.42,124.14,124.25,46600.0,79.527,79.5526,79.3736,79.4439,46600.0
2008-05-19 13:25:00,124.29,124.3,123.93,124.0,51400.0,79.4695,79.4759,79.2393,79.2841,51400.0
2008-05-19 13:30:00,124.0,124.0,123.83,123.86,37600.0,79.2841,79.2841,79.1754,79.1946,37600.0
2008-05-19 13:35:00,123.88,123.97,123.74,123.76,37000.0,79.2073,79.2649,79.1178,79.1306,37000.0
2008-05-19 13:40:00,123.82,123.92,123.72,123.78,26700.0,79.169,79.2329,79.105,79.1434,26700.0
2008-05-19 13:45:00,123.76,123.87,123.64,123.74,26900.0,79.1306,79.2009,79.0539,79.1178,26900.0
2008-05-19 13:50:00,123.76,123.8,123.37,123.41,24700.0,79.1306,79.1562,78.8813,78.9068,24700.0
2008-05-19 13:55:00,123.41,123.59,123.29,123.48,32000.0,78.9068,79.0219,78.8301,78.9516,32000.0
2008-05-19 14:00:00,123.47,123.47,122.91,122.97,82000.0,78.9452,78.9452,78.5871,78.6255,82000.0
2008-05-19 14:05:00,122.98,123.0,122.63,122.63,75000.0,78.6319,78.6447,78.4081,78.4081,75000.0
2008-05-19 14:10:00,122.64,122.69,122.26,122.48,61700.0,78.4145,78.4465,78.1715,78.3122,61700.0
2008-05-19 14:15:00,122.5,122.56,121.89,122.5,64400.0,78.325,78.3634,77.935,78.325,64400.0
2008-05-19 14:20:00,122.52,122.76,122.38,122.4,67700.0,78.3378,78.4912,78.2483,78.261,67700.0
2008-05-19 14:25:00,122.41,122.5,122.27,122.43,35500.0,78.2674,78.325,78.1779,78.2802,35500.0
2008-05-19 14:30:00,122.45,122.5,122.09,122.13,25300.0,78.293,78.325,78.0628,78.0884,25300.0
2008-05-19 14:35:00,122.17,122.39,122.12,122.39,27900.0,78.114,78.2547,78.082,78.2547,27900.0
2008-05-19 14:40:00,122.37,122.4,122.21,122.23,16800.0,78.2419,78.261,78.1396,78.1524,16800.0
2008-05-19 14:45:00,122.19,122.19,122.0,122.02,22200.0,78.1268,78.1268,78.0053,78.0181,22200.0
2008-05-19 14:50:00,122.05,122.06,121.82,121.93,38400.0,78.0373,78.0437,77.8902,77.9605,38400.0
2008-05-19 14:55:00,121.96,122.12,121.88,122.12,27300.0,77.9797,78.082,77.9286,78.082,27300.0
2008-05-19 15:00:00,122.11,122.29,121.97,122.14,44900.0,78.0756,78.1907,77.9861,78.0948,44900.0
2008-05-19 15:05:00,122.12,122.43,122.09,122.37,21200.0,78.082,78.2802,78.0628,78.2419,21200.0
2008-05-19 15:10:00,122.41,122.55,122.21,122.25,32500.0,78.2674,78.357,78.1396,78.1651,32500.0
2008-05-19 15:15:00,122.27,122.44,122.11,122.21,31400.0,78.1779,78.2866,78.0756,78.1396,31400.0
2008-05-19 15:20:00,122.17,122.38,122.11,122.38,32400.0,78.114,78.2483,78.0756,78.2483,32400.0
2008-05-19 15:25:00,122.37,122.4,122.16,122.2,30100.0,78.2419,78.261,78.1076,78.1332,30100.0
2008-05-19 15:30:00,122.2,122.22,121.83,121.87,70600.0,78.1332,78.146,77.8966,77.9222,70600.0
2008-05-19 15:35:00,121.85,121.89,121.55,121.56,89100.0,77.9094,77.935,77.7176,77.724,89100.0
2008-05-19 15:40:00,121.57,121.67,121.42,121.5,133500.0,77.7304,77.7943,77.6344,77.6856,133500.0
2008-05-19 15:45:00,121.49,121.73,121.27,121.73,111800.0,77.6792,77.8327,77.5385,77.8327,111800.0
2008-05-19 15:50:00,121.74,121.94,121.54,121.94,101000.0,77.8391,77.9669,77.7112,77.9669,101000.0
2008-05-19 15:55:00,121.94,122.18,121.88,122.16,87000.0,77.9669,78.1204,77.9286,78.1076,87000.0
2008-05-20 09:30:00,123.34,124.19,123.31,123.73,84900.0,78.8621,79.4056,78.8429,79.1114,84900.0
2008-05-20 09:35:00,123.73,123.75,123.3,123.3,50300.0,79.1114,79.1242,78.8365,78.8365,50300.0
2008-05-20 09:40:00,123.37,123.44,122.58,122.73,69200.0,78.8813,78.926,78.3761,78.472,69200.0
2008-05-20 09:45:00,122.74,122.82,122.5,122.77,80400.0,78.4784,78.5296,78.325,78.4976,80400.0
2008-05-20 09:50:00,122.74,123.08,122.15,122.19,65900.0,78.4784,78.6958,78.1012,78.1268,65900.0
2008-05-20 09:55:00,122.15,122.66,121.89,122.66,46700.0,78.1012,78.4273,77.935,78.4273,46700.0
2008-05-20 10:00:00,122.67,123.2,122.62,123.04,56200.0,78.4337,78.7726,78.4017,78.6703,56200.0
2008-05-20 10:05:00,123.03,123.24,122.95,123.15,88300.0,78.6639,78.7981,78.6127,78.7406,88300.0
2008-05-20 10:10:00,123.15,123.39,122.98,123.38,106600.0,78.7406,78.894,78.6319,78.8876,106600.0
2008-05-20 10:15:00,123.38,123.55,123.24,123.55,51900.0,78.8876,78.9963,78.7981,78.9963,51900.0
2008-05-20 10:20:00,123.55,123.89,123.44,123.84,56900.0,78.9963,79.2137,78.926,79.1818,56900.0
2008-05-20 10:25:00,123.83,123.84,123.64,123.75,65000.0,79.1754,79.1818,79.0539,79.1242,65000.0
2008-05-20 10:30:00,123.77,123.89,123.67,123.77,101600.0,79.137,79.2137,79.0731,79.137,101600.0
2008-05-20 10:35:00,123.77,123.89,123.65,123.8,102000.0,79.137,79.2137,79.0603,79.1562,102000.0
2008-05-20 10:40:00,123.78,123.8,123.46,123.52,67100.0,79.1434,79.1562,78.9388,78.9772,67100.0
2008-05-20 10:45:00,123.52,123.76,123.44,123.75,40200.0,78.9772,79.1306,78.926,79.1242,40200.0
2008-05-20 10:50:00,123.76,124.16,123.74,124.06,46100.0,79.1306,79.3864,79.1178,79.3224,46100.0
2008-05-20 10:55:00,124.04,124.48,124.0,124.21,69000.0,79.3096,79.591,79.2841,79.4183,69000.0
2008-05-20 11:00:00,124.19,124.27,123.96,124.06,28700.0,79.4056,79.4567,79.2585,79.3224,28700.0
2008-05-20 11:05:00,124.08,124.24,123.89,123.97,30600.0,79.3352,79.4375,79.2137,79.2649,30600.0
2008-05-20 11:10:00,124.02,124.13,123.81,123.85,35300.0,79.2969,79.3672,79.1626,79.1882,35300.0
2008-05-20 11:15:00,123.83,123.89,123.68,123.79,21800.0,79.1754,79.2137,79.0795,79.1498,21800.0
2008-05-20 11:20:00,123.82,124.09,123.82,124.02,27800.0,79.169,79.3416,79.169,79.2969,27800.0
2008-05-20 11:25:00,124.02,124.16,123.82,123.86,31800.0,79.2969,79.3864,79.169,79.1946,31800.0
2008-05-20 11:30:00,123.81,123.89,123.51,123.56,38700.0,79.1626,79.2137,78.9708,79.0027,38700.0
2008-05-20 11:35:00,123.55,123.55,123.27,123.5,37700.0,78.9963,78.9963,78.8173,78.9644,37700.0
2008-05-20 11:40:00,123.49,123.51,123.2,123.2,39000.0,78.958,78.9708,78.7726,78.7726,39000.0
2008-05-20 11:45:00,123.22,123.62,123.2,123.54,19200.0,78.7853,79.0411,78.7726,78.99,19200.0
2008-05-20 11:50:00,123.56,123.91,123.53,123.91,13000.0,79.0027,79.2265,78.9836,79.2265,13000.0
2008-05-20 11:55:00,123.86,123.91,123.72,123.83,35100.0,79.1946,79.2265,79.105,79.1754,35100.0
2008-05-20 12:00:00,123.87,123.94,123.67,123.82,29300.0,79.2009,79.2457,79.0731,79.169,29300.0
2008-05-20 12:05:00,123.86,124.1,123.82,124.1,34000.0,79.1946,79.348,79.169,79.348,34000.0
2008-05-20 12:10:00,124.1,124.25,124.04,124.13,29900.0,79.348,79.4439,79.3096,79.3672,29900.0
2008-05-20 12:15:00,124.14,124.34,124.1,124.22,44300.0,79.3736,79.5015,79.348,79.4247,44300.0
2008-05-20 12:20:00,124.22,124.46,124.22,124.35,42200.0,79.4247,79.5782,79.4247,79.5079,42200.0
2008-05-20 12:25:00,124.35,124.58,124.35,124.58,33900.0,79.5079,79.6549,79.5079,79.6549,33900.0
2008-05-20 12:30:00,124.59,124.79,124.56,124.74,67500.0,79.6613,79.7892,79.6421,79.7572,67500.0
2008-05-20 12:35:00,124.75,124.9,124.68,124.72,52900.0,79.7636,79.8595,79.7189,79.7444,52900.0
2008-05-20 12:40:00,124.7,124.91,124.64,124.81,49900.0,79.7316,79.8659,79.6933,79.802,49900.0
2008-05-20 12:45:00,124.81,124.92,124.74,124.86,41600.0,79.802,79.8723,79.7572,79.8339,41600.0
2008-05-20 12:50:00,124.84,124.9,124.71,124.72,78100.0,79.8212,79.8595,79.738,79.7444,78100.0
2008-05-20 12:55:00,124.72,124.96,124.72,124.96,34800.0,79.7444,79.8979,79.7444,79.8979,34800.0
2008-05-20 13:00:00,124.96,125.0,124.92,125.0,71400.0,79.8979,79.9235,79.8723,79.9235,71400.0
2008-05-20 13:05:00,124.97,125.1,124.95,125.05,75200.0,79.9043,79.9874,79.8915,79.9554,75200.0
2008-05-20 13:10:00,125.06,125.25,124.95,125.17,76800.0,79.9618,80.0833,79.8915,80.0322,76800.0
2008-05-20 13:15:00,125.16,125.34,125.1,125.23,52000.0,80.0258,80.1408,79.9874,80.0705,52000.0
2008-05-20 13:20:00,125.28,125.41,125.0,125.11,31700.0,80.1025,80.1856,79.9235,79.9938,31700.0
2008-05-20 13:25:00,125.1,125.25,125.07,125.19,24400.0,79.9874,80.0833,79.9682,80.0449,24400.0
2008-05-20 13:30:00,125.18,125.25,124.98,124.98,64400.0,80.0385,80.0833,79.9107,79.9107,64400.0
2008-05-20 13:35:00,125.0,125.05,124.87,124.89,56400.0,79.9235,79.9554,79.8403,79.8531,56400.0
2008-05-20 13:40:00,124.88,124.9,124.65,124.82,67000.0,79.8467,79.8595,79.6997,79.8084,67000.0
2008-05-20 13:45:00,124.83,124.83,124.44,124.52,47000.0,79.8148,79.8148,79.5654,79.6166,47000.0
2008-05-20 13:50:00,124.47,124.64,124.29,124.52,38200.0,79.5846,79.6933,79.4695,79.6166,38200.0
2008-05-20 13:55:00,124.53,124.53,124.28,124.43,28100.0,79.6229,79.6229,79.4631,79.559,28100.0
2008-05-20 14:00:00,124.4,124.63,124.4,124.55,22400.0,79.5398,79.6869,79.5398,79.6357,22400.0
2008-05-20 14:05:00,124.57,124.69,124.33,124.59,49100.0,79.6485,79.7252,79.4951,79.6613,49100.0
2008-05-20 14:10:00,124.59,124.73,124.57,124.7,31800.0,79.6613,79.7508,79.6485,79.7316,31800.0
2008-05-20 14:15:00,124.7,124.75,124.56,124.58,36300.0,79.7316,79.7636,79.6421,79.6549,36300.0
2008-05-20 14:20:00,124.55,124.59,124.4,124.59,21400.0,79.6357,79.6613,79.5398,79.6613,21400.0
2008-05-20 14:25:00,124.59,124.6,124.35,124.4,21600.0,79.6613,79.6677,79.5079,79.5398,21600.0
2008-05-20 14:30:00,124.4,124.4,124.1,124.19,64900.0,79.5398,79.5398,79.348,79.4056,64900.0
2008-05-20 14:35:00,124.22,124.35,124.2,124.26,47400.0,79.4247,79.5079,79.4119,79.4503,47400.0
2008-05-20 14:40:00,124.26,124.28,124.08,124.16,47100.0,79.4503,79.4631,79.3352,79.3864,47100.0
2008-05-20 14:45:00,124.2,124.28,124.04,124.04,40500.0,79.4119,79.4631,79.3096,79.3096,40500.0
2008-05-20 14:50:00,124.06,124.11,123.94,124.07,24500.0,79.3224,79.3544,79.2457,79.3288,24500.0
2008-05-20 14:55:00,124.08,124.1,123.85,123.89,29500.0,79.3352,79.348,79.1882,79.2137,29500.0
2008-05-20 15:00:00,123.87,123.94,123.75,123.85,30400.0,79.2009,79.2457,79.1242,79.1882,30400.0
2008-05-20 15:05:00,123.85,124.0,123.77,123.8,27500.0,79.1882,79.2841,79.137,79.1562,27500.0
2008-05-20 15:10:00,123.8,124.13,123.8,124.08,54600.0,79.1562,79.3672,79.1562,79.3352,54600.0
2008-05-20 15:15:00,124.08,124.17,123.94,124.02,74400.0,79.3352,79.3928,79.2457,79.2969,74400.0
2008-05-20 15:20:00,124.02,124.22,123.95,124.17,70100.0,79.2969,79.4247,79.2521,79.3928,70100.0
2008-05-20 15:25:00,124.17,124.18,123.98,124.15,38900.0,79.3928,79.3992,79.2713,79.38,38900.0
2008-05-20 15:30:00,124.15,124.15,123.65,123.65,94700.0,79.38,79.38,79.0603,79.0603,94700.0
2008-05-20 15:35:00,123.69,124.09,123.65,123.87,80700.0,79.0859,79.3416,79.0603,79.2009,80700.0
2008-05-20 15:40:00,123.85,123.99,123.73,123.8,83200.0,79.1882,79.2777,79.1114,79.1562,83200.0
2008-05-20 15:45:00,123.85,124.1,123.85,124.04,61600.0,79.1882,79.348,79.1882,79.3096,61600.0
2008-05-20 15:50:00,124.09,124.41,124.03,124.35,85500.0,79.3416,79.5462,79.3033,79.5079,85500.0
2008-05-20 15:55:00,124.34,124.77,124.25,124.52,148900.0,79.5015,79.7764,79.4439,79.6166,148900.0
2008-05-21 09:30:00,124.77,125.53,124.69,125.4,139500.0,79.7764,80.2623,79.7252,80.1792,139500.0
2008-05-21 09:35:00,125.38,125.68,125.28,125.38,86400.0,80.1664,80.3582,80.1025,80.1664,86400.0
2008-05-21 09:40:00,125.36,125.83,125.22,125.8,101700.0,80.1536,80.4541,80.0641,80.435,101700.0
2008-05-21 09:45:00,125.83,126.0,125.55,125.93,80900.0,80.4541,80.5628,80.2751,80.5181,80900.0
2008-05-21 09:50:00,125.9,125.98,125.64,125.84,59000.0,80.4989,80.5501,80.3327,80.4605,59000.0
2008-05-21 09:55:00,125.86,126.04,125.82,126.01,65800.0,80.4733,80.5884,80.4478,80.5692,65800.0
2008-05-21 10:00:00,126.02,126.42,125.94,126.21,90700.0,80.5756,80.8314,80.5245,80.6971,90700.0
2008-05-21 10:05:00,126.22,126.27,125.36,125.47,134300.0,80.7035,80.7355,80.1536,80.224,134300.0
2008-05-21 10:10:00,125.53,125.55,125.03,125.07,90400.0,80.2623,80.2751,79.9426,79.9682,90400.0
2008-05-21 10:15:00,125.07,125.15,124.83,125.05,64200.0,79.9682,80.0194,79.8148,79.9554,64200.0
2008-05-21 10:20:00,125.06,125.09,124.36,124.63,99900.0,79.9618,79.981,79.5142,79.6869,99900.0
2008-05-21 10:25:00,124.61,124.93,124.32,124.68,92200.0,79.6741,79.8787,79.4887,79.7189,92200.0
2008-05-21 10:30:00,124.68,126.33,124.49,124.72,169800.0,79.7189,80.7738,79.5974,79.7444,169800.0
2008-05-21 10:35:00,124.78,125.66,124.75,124.84,92100.0,79.7828,80.3455,79.7636,79.8212,92100.0
2008-05-21 10:40:00,124.84,125.16,124.6,124.95,57600.0,79.8212,80.0258,79.6677,79.8915,57600.0
2008-05-21 10:45:00,125.02,125.23,124.71,125.15,27200.0,79.9362,80.0705,79.738,80.0194,27200.0
2008-05-21 10:50:00,125.22,125.61,125.06,125.58,58200.0,80.0641,80.3135,79.9618,80.2943,58200.0
2008-05-21 10:55:00,125.58,125.93,125.57,125.77,51200.0,80.2943,80.5181,80.2879,80.4158,51200.0
2008-05-21 11:00:00,125.82,126.57,125.75,126.49,119100.0,80.4478,80.9273,80.403,80.8761,119100.0
2008-05-21 11:05:00,126.53,126.65,126.34,126.42,92800.0,80.9017,80.9784,80.7802,80.8314,92800.0
2008-05-21 11:10:00,126.46,126.46,125.89,125.94,48700.0,80.857,80.857,80.4925,80.5245,48700.0
2008-05-21 11:15:00,125.93,125.96,125.77,125.95,46200.0,80.5181,80.5373,80.4158,80.5309,46200.0
2008-05-21 11:20:00,125.95,126.11,125.83,125.93,59200.0,80.5309,80.6332,80.4541,80.5181,59200.0
2008-05-21 11:25:00,125.99,126.29,125.86,125.86,81500.0,80.5565,80.7483,80.4733,80.4733,81500.0
2008-05-21 11:30:00,125.85,126.27,125.84,126.14,40300.0,80.4669,80.7355,80.4605,80.6524,40300.0
2008-05-21 11:35:00,126.14,126.24,125.98,126.18,58900.0,80.6524,80.7163,80.5501,80.6779,58900.0
2008-05-21 11:40:00,126.24,126.24,125.86,125.86,65900.0,80.7163,80.7163,80.4733,80.4733,65900.0
2008-05-21 11:45:00,125.87,126.28,125.86,126.21,59800.0,80.4797,80.7419,80.4733,80.6971,59800.0
2008-05-21 11:50:00,126.2,126.5,126.15,126.3,175600.0,80.6907,80.8825,80.6588,80.7547,175600.0
2008-05-21 11:55:00,126.3,126.44,126.17,126.42,48800.0,80.7547,80.8442,80.6715,80.8314,48800.0
2008-05-21 12:00:00,126.44,126.98,126.44,126.96,73900.0,80.8442,81.1894,80.8442,81.1767,73900.0
2008-05-21 12:05:00,126.96,127.16,126.83,126.9,70800.0,81.1767,81.3045,81.0935,81.1383,70800.0
2008-05-21 12:10:00,126.9,127.03,126.63,126.78,55300.0,81.1383,81.2214,80.9657,81.0616,55300.0
2008-05-21 12:15:00,126.8,126.95,126.28,126.28,47100.0,81.0744,81.1703,80.7419,80.7419,47100.0
2008-05-21 12:20:00,126.37,126.52,126.35,126.49,28600.0,80.7994,80.8953,80.7866,80.8761,28600.0
2008-05-21 12:25:00,126.43,126.51,126.19,126.45,35800.0,80.8378,80.8889,80.6843,80.8506,35800.0
2008-05-21 12:30:00,126.45,126.66,126.42,126.66,32200.0,80.8506,80.9848,80.8314,80.9848,32200.0
2008-05-21 12:35:00,126.65,126.79,126.48,126.52,44600.0,80.9784,81.068,80.8698,80.8953,44600.0
2008-05-21 12:40:00,126.54,126.83,126.54,126.76,44000.0,80.9081,81.0935,80.9081,81.0488,44000.0
2008-05-21 12:45:00,126.73,126.76,126.51,126.64,64000.0,81.0296,81.0488,80.8889,80.9721,64000.0
2008-05-21 12:50:00,126.63,126.76,126.53,126.73,54600.0,80.9657,81.0488,80.9017,81.0296,54600.0
2008-05-21 12:55:00,126.7,126.76,126.6,126.7,55100.0,81.0104,81.0488,80.9465,81.0104,55100.0
2008-05-21 13:00:00,126.72,126.74,126.47,126.59,72100.0,81.0232,81.036,80.8634,80.9401,72100.0
2008-05-21 13:05:00,126.61,126.66,126.36,126.39,49200.0,80.9529,80.9848,80.793,80.8122,49200.0
2008-05-21 13:10:00,126.41,126.61,126.38,126.41,67500.0,80.825,80.9529,80.8058,80.825,67500.0
2008-05-21 13:15:00,126.38,126.49,126.27,126.4,31000.0,80.8058,80.8761,80.7355,80.8186,31000.0
2008-05-21 13:20:00,126.4,126.54,126.26,126.26,45600.0,80.8186,80.9081,80.7291,80.7291,45600.0
2008-05-21 13:25:00,126.31,126.59,126.2,126.35,50900.0,80.7611,80.9401,80.6907,80.7866,50900.0
2008-05-21 13:30:00,126.35,126.51,126.17,126.17,38500.0,80.7866,80.8889,80.6715,80.6715,38500.0
2008-05-21 13:35:00,126.18,126.34,126.05,126.08,29000.0,80.6779,80.7802,80.5948,80.614,29000.0
2008-05-21 13:40:00,126.05,126.29,126.05,126.22,22000.0,80.5948,80.7483,80.5948,80.7035,22000.0
2008-05-21 13:45:00,126.25,126.46,126.2,126.28,36100.0,80.7227,80.857,80.6907,80.7419,36100.0
2008-05-21 13:50:00,126.28,126.41,126.18,126.18,26100.0,80.7419,80.825,80.6779,80.6779,26100.0
2008-05-21 13:55:00,126.16,126.39,125.8,125.91,51100.0,80.6651,80.8122,80.435,80.5053,51100.0
2008-05-21 14:00:00,125.91,125.93,125.31,125.49,74300.0,80.5053,80.5181,80.1217,80.2368,74300.0
2008-05-21 14:05:00,125.45,125.77,125.13,125.14,64600.0,80.2112,80.4158,80.0066,80.013,64600.0
2008-05-21 14:10:00,125.13,125.52,124.91,125.26,97000.0,80.0066,80.2559,79.8659,80.0897,97000.0
2008-05-21 14:15:00,125.24,125.24,124.63,124.66,65300.0,80.0769,80.0769,79.6869,79.7061,65300.0
2008-05-21 14:20:00,124.67,124.67,124.29,124.45,102800.0,79.7125,79.7125,79.4695,79.5718,102800.0
2008-05-21 14:25:00,124.45,124.5,124.23,124.32,87300.0,79.5718,79.6038,79.4311,79.4887,87300.0
2008-05-21 14:30:00,124.32,124.42,123.9,123.96,51600.0,79.4887,79.5526,79.2201,79.2585,51600.0
2008-05-21 14:35:00,123.99,124.07,123.62,124.01,77900.0,79.2777,79.3288,79.0411,79.2905,77900.0
2008-05-21 14:40:00,124.0,124.14,123.83,123.97,47200.0,79.2841,79.3736,79.1754,79.2649,47200.0
2008-05-21 14:45:00,124.01,124.21,123.49,123.49,83800.0,79.2905,79.4183,78.958,78.958,83800.0
2008-05-21 14:50:00,123.51,123.75,123.37,123.72,46400.0,78.9708,79.1242,78.8813,79.105,46400.0
2008-05-21 14:55:00,123.75,124.23,123.73,124.21,40200.0,79.1242,79.4311,79.1114,79.4183,40200.0
2008-05-21 15:00:00,124.23,124.33,123.54,123.54,88200.0,79.4311,79.4951,78.99,78.99,88200.0
2008-05-21 15:05:00,123.57,123.66,123.25,123.6,60000.0,79.0091,79.0667,78.8045,79.0283,60000.0
2008-05-21 15:10:00,123.6,123.77,123.33,123.77,32100.0,79.0283,79.137,78.8557,79.137,32100.0
2008-05-21 15:15:00,123.76,124.28,123.76,124.14,70700.0,79.1306,79.4631,79.1306,79.3736,70700.0
2008-05-21 15:20:00,124.19,124.21,123.83,123.93,60800.0,79.4056,79.4183,79.1754,79.2393,60800.0
2008-05-21 15:25:00,123.92,123.96,123.7,123.78,43600.0,79.2329,79.2585,79.0923,79.1434,43600.0
2008-05-21 15:30:00,123.79,123.84,123.61,123.79,54200.0,79.1498,79.1818,79.0347,79.1498,54200.0
2008-05-21 15:35:00,123.79,123.81,123.36,123.41,51200.0,79.1498,79.1626,78.8749,78.9068,51200.0
2008-05-21 15:40:00,123.42,123.52,122.85,123.15,89500.0,78.9132,78.9772,78.5488,78.7406,89500.0
2008-05-21 15:45:00,123.19,123.39,123.11,123.3,72000.0,78.7662,78.894,78.715,78.8365,72000.0
2008-05-21 15:50:00,123.29,123.4,122.75,122.78,112800.0,78.8301,78.9004,78.4848,78.504,112800.0
2008-05-21 15:55:00,122.76,123.02,122.72,122.89,155300.0,78.4912,78.6575,78.4657,78.5743,155300.0
2008-05-22 09:30:00,122.98,123.85,122.61,122.61,56700.0,78.6319,79.1882,78.3953,78.3953,56700.0
2008-05-22 09:35:00,122.61,124.3,122.5,124.08,98000.0,78.3953,79.4759,78.325,79.3352,98000.0
2008-05-22 09:40:00,124.05,125.32,123.82,125.16,120800.0,79.316,80.1281,79.169,80.0258,120800.0
2008-05-22 09:45:00,125.27,125.33,124.27,124.41,92500.0,80.0961,80.1345,79.4567,79.5462,92500.0
2008-05-22 09:50:00,124.35,124.53,124.1,124.17,100000.0,79.5079,79.6229,79.348,79.3928,100000.0
2008-05-22 09:55:00,124.13,124.52,124.01,124.07,137800.0,79.3672,79.6166,79.2905,79.3288,137800.0
2008-05-22 10:00:00,124.09,124.09,123.11,123.19,83600.0,79.3416,79.3416,78.715,78.7662,83600.0
2008-05-22 10:05:00,123.13,123.33,122.34,122.54,89700.0,78.7278,78.8557,78.2227,78.3506,89700.0
2008-05-22 10:10:00,122.46,123.19,122.35,123.14,82500.0,78.2994,78.7662,78.2291,78.7342,82500.0
2008-05-22 10:15:00,123.12,123.84,123.08,123.36,103100.0,78.7214,79.1818,78.6958,78.8749,103100.0
2008-05-22 10:20:00,123.33,123.55,122.89,122.99,100100.0,78.8557,78.9963,78.5743,78.6383,100100.0
2008-05-22 10:25:00,122.97,123.12,122.47,122.7,130900.0,78.6255,78.7214,78.3058,78.4529,130900.0
2008-05-22 10:30:00,122.62,123.57,122.61,123.05,147700.0,78.4017,79.0091,78.3953,78.6767,147700.0
2008-05-22 10:35:00,123.05,123.14,122.3,122.69,73100.0,78.6767,78.7342,78.1971,78.4465,73100.0
2008-05-22 10:40:00,122.66,123.68,122.6,123.59,64200.0,78.4273,79.0795,78.3889,79.0219,64200.0
2008-05-22 10:45:00,123.64,123.79,123.15,123.77,64500.0,79.0539,79.1498,78.7406,79.137,64500.0
2008-05-22 10:50:00,123.83,124.46,123.69,124.41,70900.0,79.1754,79.5782,79.0859,79.5462,70900.0
2008-05-22 10:55:00,124.41,124.57,124.1,124.41,63000.0,79.5462,79.6485,79.348,79.5462,63000.0
2008-05-22 11:00:00,124.41,124.5,124.07,124.08,71800.0,79.5462,79.6038,79.3288,79.3352,71800.0
2008-05-22 11:05:00,124.06,124.07,123.44,123.68,46800.0,79.3224,79.3288,78.926,79.0795,46800.0
2008-05-22 11:10:00,123.68,123.85,123.11,123.64,35700.0,79.0795,79.1882,78.715,79.0539,35700.0
2008-05-22 11:15:00,123.55,123.85,123.44,123.79,30800.0,78.9963,79.1882,78.926,79.1498,30800.0
2008-05-22 11:20:00,123.79,123.79,123.21,123.27,25500.0,79.1498,79.1498,78.779,78.8173,25500.0
2008-05-22 11:25:00,123.33,123.53,123.17,123.22,37900.0,78.8557,78.9836,78.7534,78.7853,37900.0
2008-05-22 11:30:00,123.25,124.01,123.25,123.81,42300.0,78.8045,79.2905,78.8045,79.1626,42300.0
2008-05-22 11:35:00,123.8,124.02,123.73,123.76,27100.0,79.1562,79.2969,79.1114,79.1306,27100.0
2008-05-22 11:40:00,123.7,123.78,123.4,123.55,65100.0,79.0923,79.1434,78.9004,78.9963,65100.0
2008-05-22 11:45:00,123.55,123.65,123.24,123.25,23100.0,78.9963,79.0603,78.7981,78.8045,23100.0
2008-05-22 11:50:00,123.23,123.23,122.47,122.58,30900.0,78.7917,78.7917,78.3058,78.3761,30900.0
2008-05-22 11:55:00,122.67,122.67,122.33,122.41,32500.0,78.4337,78.4337,78.2163,78.2674,32500.0
2008-05-22 12:00:00,122.42,122.72,122.38,122.62,26800.0,78.2738,78.4657,78.2483,78.4017,26800.0
2008-05-22 12:05:00,122.6,122.68,122.01,122.24,52600.0,78.3889,78.4401,78.0117,78.1587,52600.0
2008-05-22 12:10:00,122.29,122.34,122.0,122.29,39900.0,78.1907,78.2227,78.0053,78.1907,39900.0
2008-05-22 12:15:00,122.29,122.8,122.16,122.79,47400.0,78.1907,78.5168,78.1076,78.5104,47400.0
2008-05-22 12:20:00,122.79,122.8,122.02,122.23,40500.0,78.5104,78.5168,78.0181,78.1524,40500.0
2008-05-22 12:25:00,122.23,122.23,121.8,121.97,59700.0,78.1524,78.1524,77.8774,77.9861,59700.0
2008-05-22 12:30:00,121.98,122.04,121.86,121.96,54200.0,77.9925,78.0309,77.9158,77.9797,54200.0
2008-05-22 12:35:00,121.96,121.96,121.53,121.57,80100.0,77.9797,77.9797,77.7048,77.7304,80100.0
2008-05-22 12:40:00,121.62,121.91,121.48,121.82,46500.0,77.7623,77.9477,77.6728,77.8902,46500.0
2008-05-22 12:45:00,121.83,121.98,121.69,121.92,35600.0,77.8966,77.9925,77.8071,77.9541,35600.0
2008-05-22 12:50:00,121.91,121.92,121.6,121.68,43600.0,77.9477,77.9541,77.7495,77.8007,43600.0
2008-05-22 12:55:00,121.76,121.86,121.57,121.77,42300.0,77.8518,77.9158,77.7304,77.8582,42300.0
2008-05-22 13:00:00,121.77,122.14,121.76,121.99,35400.0,77.8582,78.0948,77.8518,77.9989,35400.0
2008-05-22 13:05:00,122.04,122.5,121.99,122.5,27300.0,78.0309,78.325,77.9989,78.325,27300.0
2008-05-22 13:10:00,122.5,122.67,122.4,122.62,44300.0,78.325,78.4337,78.261,78.4017,44300.0
2008-05-22 13:15:00,122.64,122.65,122.33,122.42,46500.0,78.4145,78.4209,78.2163,78.2738,46500.0
2008-05-22 13:20:00,122.45,122.57,122.32,122.51,29300.0,78.293,78.3697,78.2099,78.3314,29300.0
2008-05-22 13:25:00,122.52,122.72,122.38,122.65,25700.0,78.3378,78.4657,78.2483,78.4209,25700.0
2008-05-22 13:30:00,122.65,123.22,122.62,123.1,57200.0,78.4209,78.7853,78.4017,78.7086,57200.0
2008-05-22 13:35:00,123.11,123.14,122.77,122.83,40600.0,78.715,78.7342,78.4976,78.536,40600.0
2008-05-22 13:40:00,122.89,122.91,122.65,122.91,14400.0,78.5743,78.5871,78.4209,78.5871,14400.0
2008-05-22 13:45:00,122.89,123.41,122.63,123.41,53300.0,78.5743,78.9068,78.4081,78.9068,53300.0
2008-05-22 13:50:00,123.39,123.59,123.22,123.31,33900.0,78.894,79.0219,78.7853,78.8429,33900.0
2008-05-22 13:55:00,123.32,123.45,123.14,123.18,35900.0,78.8493,78.9324,78.7342,78.7598,35900.0
2008-05-22 14:00:00,123.13,123.16,122.77,122.83,34100.0,78.7278,78.747,78.4976,78.536,34100.0
2008-05-22 14:05:00,122.84,122.84,122.31,122.42,47700.0,78.5424,78.5424,78.2035,78.2738,47700.0
2008-05-22 14:10:00,122.38,122.4,122.13,122.13,68900.0,78.2483,78.261,78.0884,78.0884,68900.0
2008-05-22 14:15:00,122.17,122.21,121.95,122.04,64100.0,78.114,78.1396,77.9733,78.0309,64100.0
2008-05-22 14:20:00,122.02,122.24,122.0,122.11,43800.0,78.0181,78.1587,78.0053,78.0756,43800.0
2008-05-22 14:25:00,122.04,122.42,121.91,122.16,37800.0,78.0309,78.2738,77.9477,78.1076,37800.0
2008-05-22 14:30:00,122.16,122.32,122.13,122.28,20000.0,78.1076,78.2099,78.0884,78.1843,20000.0
2008-05-22 14:35:00,122.27,122.67,122.27,122.67,34900.0,78.1779,78.4337,78.1779,78.4337,34900.0
2008-05-22 14:40:00,122.67,122.67,122.44,122.54,30000.0,78.4337,78.4337,78.2866,78.3506,30000.0
2008-05-22 14:45:00,122.54,122.82,122.53,122.69,28100.0,78.3506,78.5296,78.3442,78.4465,28100.0
2008-05-22 14:50:00,122.69,123.03,122.63,123.02,24300.0,78.4465,78.6639,78.4081,78.6575,24300.0
2008-05-22 14:55:00,123.03,123.16,123.02,123.15,31600.0,78.6639,78.747,78.6575,78.7406,31600.0
2008-05-22 15:00:00,123.12,123.12,122.8,122.84,28900.0,78.7214,78.7214,78.5168,78.5424,28900.0
2008-05-22 15:05:00,122.88,122.99,122.78,122.99,25000.0,78.568,78.6383,78.504,78.6383,25000.0
2008-05-22 15:10:00,122.97,123.02,122.82,123.01,24200.0,78.6255,78.6575,78.5296,78.6511,24200.0
2008-05-22 15:15:00,123.0,123.0,122.5,122.86,44100.0,78.6447,78.6447,78.325,78.5552,44100.0
2008-05-22 15:20:00,122.85,122.88,122.56,122.58,36200.0,78.5488,78.568,78.3634,78.3761,36200.0
2008-05-22 15:25:00,122.57,122.81,122.46,122.48,38100.0,78.3697,78.5232,78.2994,78.3122,38100.0
2008-05-22 15:30:00,122.46,122.79,122.44,122.79,38700.0,78.2994,78.5104,78.2866,78.5104,38700.0
2008-05-22 15:35:00,122.75,122.91,122.53,122.88,45800.0,78.4848,78.5871,78.3442,78.568,45800.0
2008-05-22 15:40:00,122.87,122.88,122.66,122.71,57500.0,78.5616,78.568,78.4273,78.4593,57500.0
2008-05-22 15:45:00,122.71,122.74,122.57,122.72,57300.0,78.4593,78.4784,78.3697,78.4657,57300.0
2008-05-22 15:50:00,122.69,122.98,122.68,122.98,95000.0,78.4465,78.6319,78.4401,78.6319,95000.0
2008-05-22 15:55:00,122.98,123.05,122.75,122.91,140100.0,78.6319,78.6767,78.4848,78.5871,140100.0
2008-05-23 09:30:00,124.07,124.07,122.72,122.9,111500.0,79.3288,79.3288,78.4657,78.5807,111500.0
2008-05-23 09:35:00,122.9,123.02,122.54,122.77,74400.0,78.5807,78.6575,78.3506,78.4976,74400.0
2008-05-23 09:40:00,122.77,123.2,122.64,122.92,83800.0,78.4976,78.7726,78.4145,78.5935,83800.0
2008-05-23 09:45:00,122.91,123.0,122.31,122.36,67700.0,78.5871,78.6447,78.2035,78.2355,67700.0
2008-05-23 09:50:00,122.38,122.4,121.83,121.95,65200.0,78.2483,78.261,77.8966,77.9733,65200.0
2008-05-23 09:55:00,121.95,122.31,121.32,121.35,65200.0,77.9733,78.2035,77.5705,77.5897,65200.0
2008-05-23 10:00:00,121.35,121.5,120.73,120.76,105000.0,77.5897,77.6856,77.1933,77.2125,105000.0
2008-05-23 10:05:00,120.8,121.46,120.51,121.16,119400.0,77.238,77.66,77.0526,77.4682,119400.0
2008-05-23 10:10:00,121.12,121.17,120.88,121.09,69000.0,77.4426,77.4746,77.2892,77.4235,69000.0
2008-05-23 10:15:00,121.09,121.29,120.74,120.75,63700.0,77.4235,77.5513,77.1997,77.2061,63700.0
2008-05-23 10:20:00,120.73,120.73,120.16,120.2,64700.0,77.1933,77.1933,76.8288,76.8544,64700.0
2008-05-23 10:25:00,120.2,120.2,119.68,119.79,74300.0,76.8544,76.8544,76.5219,76.5922,74300.0
2008-05-23 10:30:00,119.74,119.8,119.21,119.41,87000.0,76.5603,76.5986,76.2214,76.3493,87000.0
2008-05-23 10:35:00,119.4,119.53,119.18,119.27,63800.0,76.3429,76.426,76.2022,76.2598,63800.0
2008-05-23 10:40:00,119.24,119.84,119.2,119.61,34200.0,76.2406,76.6242,76.215,76.4772,34200.0
2008-05-23 10:45:00,119.58,119.58,119.28,119.34,33300.0,76.458,76.458,76.2662,76.3045,33300.0
2008-05-23 10:50:00,119.34,119.5,118.95,119.42,61000.0,76.3045,76.4068,76.0552,76.3557,61000.0
2008-05-23 10:55:00,119.4,119.42,119.06,119.35,40100.0,76.3429,76.3557,76.1255,76.3109,40100.0
2008-05-23 11:00:00,119.34,119.36,118.65,118.65,54800.0,76.3045,76.3173,75.8633,75.8633,54800.0
2008-05-23 11:05:00,118.69,118.71,118.23,118.23,58900.0,75.8889,75.9017,75.5948,75.5948,58900.0
2008-05-23 11:10:00,118.24,118.5,117.78,117.92,85700.0,75.6012,75.7674,75.3071,75.3966,85700.0
2008-05-23 11:15:00,117.87,118.15,117.78,118.13,69000.0,75.3646,75.5437,75.3071,75.5309,69000.0
2008-05-23 11:20:00,118.08,118.3,117.92,118.3,91000.0,75.4989,75.6396,75.3966,75.6396,91000.0
2008-05-23 11:25:00,118.3,118.48,118.14,118.16,53000.0,75.6396,75.7546,75.5373,75.55,53000.0
2008-05-23 11:30:00,118.16,118.16,117.7,117.73,54400.0,75.55,75.55,75.2559,75.2751,54400.0
2008-05-23 11:35:00,117.69,117.7,117.3,117.43,62000.0,75.2495,75.2559,75.0002,75.0833,62000.0
2008-05-23 11:40:00,117.35,117.78,117.33,117.67,40000.0,75.0321,75.3071,75.0194,75.2367,40000.0
2008-05-23 11:45:00,117.67,117.89,117.42,117.66,45600.0,75.2367,75.3774,75.0769,75.2304,45600.0
2008-05-23 11:50:00,117.65,117.97,117.6,117.86,30400.0,75.224,75.4286,75.192,75.3582,30400.0
2008-05-23 11:55:00,117.86,118.71,117.81,118.65,45400.0,75.3582,75.9017,75.3263,75.8633,45400.0
2008-05-23 12:00:00,118.59,118.78,118.09,118.11,53400.0,75.825,75.9465,75.5053,75.5181,53400.0
2008-05-23 12:05:00,118.03,118.57,117.91,118.57,28500.0,75.4669,75.8122,75.3902,75.8122,28500.0
2008-05-23 12:10:00,118.52,118.93,118.52,118.69,48100.0,75.7802,76.0424,75.7802,75.8889,48100.0
2008-05-23 12:15:00,118.69,118.83,118.34,118.34,49400.0,75.8889,75.9784,75.6651,75.6651,49400.0
2008-05-23 12:20:00,118.35,118.71,118.23,118.71,28800.0,75.6715,75.9017,75.5948,75.9017,28800.0
2008-05-23 12:25:00,118.7,118.93,118.47,118.7,39600.0,75.8953,76.0424,75.7483,75.8953,39600.0
2008-05-23 12:30:00,118.7,118.76,118.13,118.16,26600.0,75.8953,75.9337,75.5309,75.55,26600.0
2008-05-23 12:35:00,118.16,118.22,117.97,118.0,25600.0,75.55,75.5884,75.4286,75.4477,25600.0
2008-05-23 12:40:00,117.97,118.27,117.85,118.21,47500.0,75.4286,75.6204,75.3518,75.582,47500.0
2008-05-23 12:45:00,118.22,118.44,118.13,118.44,23900.0,75.5884,75.7291,75.5309,75.7291,23900.0
2008-05-23 12:50:00,118.44,118.56,118.29,118.41,51700.0,75.7291,75.8058,75.6332,75.7099,51700.0
2008-05-23 12:55:00,118.41,118.49,118.06,118.08,68600.0,75.7099,75.761,75.4861,75.4989,68600.0
2008-05-23 13:00:00,118.08,118.63,118.08,118.42,43500.0,75.4989,75.8506,75.4989,75.7163,43500.0
2008-05-23 13:05:00,118.44,118.62,118.38,118.6,30800.0,75.7291,75.8442,75.6907,75.8314,30800.0
2008-05-23 13:10:00,118.59,118.68,118.4,118.4,21800.0,75.825,75.8825,75.7035,75.7035,21800.0
2008-05-23 13:15:00,118.4,118.6,118.36,118.4,32500.0,75.7035,75.8314,75.6779,75.7035,32500.0
2008-05-23 13:20:00,118.44,118.75,118.44,118.72,28400.0,75.7291,75.9273,75.7291,75.9081,28400.0
2008-05-23 13:25:00,118.72,118.76,118.44,118.45,30100.0,75.9081,75.9337,75.7291,75.7355,30100.0
2008-05-23 13:30:00,118.45,118.71,118.45,118.58,46800.0,75.7355,75.9017,75.7355,75.8186,46800.0
2008-05-23 13:35:00,118.52,118.58,118.39,118.45,43500.0,75.7802,75.8186,75.6971,75.7355,43500.0
2008-05-23 13:40:00,118.47,118.52,118.38,118.43,41000.0,75.7483,75.7802,75.6907,75.7227,41000.0
2008-05-23 13:45:00,118.48,118.5,118.28,118.38,31300.0,75.7546,75.7674,75.6268,75.6907,31300.0
2008-05-23 13:50:00,118.38,118.44,118.13,118.15,34000.0,75.6907,75.7291,75.5309,75.5437,34000.0
2008-05-23 13:55:00,118.15,118.4,118.15,118.28,23700.0,75.5437,75.7035,75.5437,75.6268,23700.0
2008-05-23 14:00:00,118.31,118.31,118.11,118.17,30200.0,75.646,75.646,75.5181,75.5564,30200.0
2008-05-23 14:05:00,118.17,118.2,117.76,117.85,44000.0,75.5564,75.5756,75.2943,75.3518,44000.0
2008-05-23 14:10:00,117.86,118.05,117.76,117.99,32000.0,75.3582,75.4797,75.2943,75.4413,32000.0
2008-05-23 14:15:00,117.99,118.06,117.79,118.02,46000.0,75.4413,75.4861,75.3135,75.4605,46000.0
2008-05-23 14:20:00,117.99,118.36,117.99,118.23,46600.0,75.4413,75.6779,75.4413,75.5948,46600.0
2008-05-23 14:25:00,118.23,118.37,118.1,118.37,49100.0,75.5948,75.6843,75.5117,75.6843,49100.0
2008-05-23 14:30:00,118.36,118.5,118.25,118.49,29300.0,75.6779,75.7674,75.6076,75.761,29300.0
2008-05-23 14:35:00,118.49,118.54,118.34,118.51,34700.0,75.761,75.793,75.6651,75.7738,34700.0
2008-05-23 14:40:00,118.5,118.67,118.45,118.6,51700.0,75.7674,75.8761,75.7355,75.8314,51700.0
2008-05-23 14:45:00,118.59,119.0,118.59,118.98,62200.0,75.825,76.0871,75.825,76.0743,62200.0
2008-05-23 14:50:00,118.98,119.1,118.75,118.82,51200.0,76.0743,76.1511,75.9273,75.972,51200.0
2008-05-23 14:55:00,118.82,119.2,118.74,119.07,63900.0,75.972,76.215,75.9209,76.1319,63900.0
2008-05-23 15:00:00,119.05,119.05,118.75,118.84,32000.0,76.1191,76.1191,75.9273,75.9848,32000.0
2008-05-23 15:05:00,118.84,119.02,118.73,118.99,34700.0,75.9848,76.0999,75.9145,76.0807,34700.0
2008-05-23 15:10:00,118.99,119.1,118.73,118.84,38600.0,76.0807,76.1511,75.9145,75.9848,38600.0
2008-05-23 15:15:00,118.81,118.98,118.6,118.72,51600.0,75.9656,76.0743,75.8314,75.9081,51600.0
2008-05-23 15:20:00,118.7,118.74,118.55,118.73,37100.0,75.8953,75.9209,75.7994,75.9145,37100.0
2008-05-23 15:25:00,118.73,119.37,118.73,119.37,52400.0,75.9145,76.3237,75.9145,76.3237,52400.0
2008-05-23 15:30:00,119.37,119.53,119.22,119.25,69600.0,76.3237,76.426,76.2278,76.247,69600.0
2008-05-23 15:35:00,119.25,119.34,118.95,118.96,75700.0,76.247,76.3045,76.0552,76.0616,75700.0
2008-05-23 15:40:00,118.97,118.98,118.68,118.88,74400.0,76.0679,76.0743,75.8825,76.0104,74400.0
2008-05-23 15:45:00,118.88,118.97,118.69,118.97,85400.0,76.0104,76.0679,75.8889,76.0679,85400.0
2008-05-23 15:50:00,118.97,119.09,118.79,118.93,117300.0,76.0679,76.1447,75.9529,76.0424,117300.0
2008-05-23 15:55:00,118.93,119.03,118.71,118.76,125900.0,76.0424,76.1063,75.9017,75.9337,125900.0
2008-05-27 09:30:00,118.72,118.72,117.28,117.88,89400.0,75.9081,75.9081,74.9874,75.371,89400.0
2008-05-27 09:35:00,117.93,118.15,116.94,117.15,91500.0,75.403,75.5437,74.77,74.9043,91500.0
2008-05-27 09:40:00,117.18,117.55,117.06,117.28,94400.0,74.9234,75.16,74.8467,74.9874,94400.0
2008-05-27 09:45:00,117.28,117.5,116.92,117.11,87900.0,74.9874,75.128,74.7572,74.8787,87900.0
2008-05-27 09:50:00,117.11,117.56,116.99,117.27,58600.0,74.8787,75.1664,74.802,74.981,58600.0
2008-05-27 09:55:00,117.27,117.5,117.19,117.24,59000.0,74.981,75.128,74.9298,74.9618,59000.0
2008-05-27 10:00:00,117.24,117.6,117.1,117.29,94800.0,74.9618,75.192,74.8723,74.9938,94800.0
2008-05-27 10:05:00,117.29,117.45,117.01,117.11,57500.0,74.9938,75.0961,74.8147,74.8787,57500.0
2008-05-27 10:10:00,117.12,117.98,117.12,117.89,92100.0,74.8851,75.435,74.8851,75.3774,92100.0
2008-05-27 10:15:00,117.89,117.95,117.27,117.66,68800.0,75.3774,75.4158,74.981,75.2304,68800.0
2008-05-27 10:20:00,117.66,118.05,117.37,117.61,62800.0,75.2304,75.4797,75.0449,75.1984,62800.0
2008-05-27 10:25:00,117.65,118.0,117.61,118.0,49300.0,75.224,75.4477,75.1984,75.4477,49300.0
2008-05-27 10:30:00,117.99,118.08,117.58,117.85,59200.0,75.4413,75.4989,75.1792,75.3518,59200.0
2008-05-27 10:35:00,117.85,118.27,117.73,117.97,90400.0,75.3518,75.6204,75.2751,75.4286,90400.0
2008-05-27 10:40:00,117.97,118.25,117.84,117.86,49000.0,75.4286,75.6076,75.3454,75.3582,49000.0
2008-05-27 10:45:00,117.89,118.2,117.63,117.63,70300.0,75.3774,75.5756,75.2112,75.2112,70300.0
2008-05-27 10:50:00,117.63,118.18,117.54,118.07,59300.0,75.2112,75.5628,75.1536,75.4925,59300.0
2008-05-27 10:55:00,118.13,118.18,117.86,117.98,47500.0,75.5309,75.5628,75.3582,75.435,47500.0
2008-05-27 11:00:00,117.97,118.07,117.82,117.97,41800.0,75.4286,75.4925,75.3327,75.4286,41800.0
2008-05-27 11:05:00,117.96,118.13,117.76,117.83,35200.0,75.4222,75.5309,75.2943,75.339,35200.0
2008-05-27 11:10:00,117.82,118.16,117.73,118.1,49200.0,75.3327,75.55,75.2751,75.5117,49200.0
2008-05-27 11:15:00,118.06,118.42,118.0,118.42,23500.0,75.4861,75.7163,75.4477,75.7163,23500.0
2008-05-27 11:20:00,118.38,118.43,118.25,118.4,23300.0,75.6907,75.7227,75.6076,75.7035,23300.0
2008-05-27 11:25:00,118.32,119.02,118.32,118.85,111800.0,75.6523,76.0999,75.6523,75.9912,111800.0
2008-05-27 11:30:00,118.85,119.1,118.85,118.96,63700.0,75.9912,76.1511,75.9912,76.0616,63700.0
2008-05-27 11:35:00,118.97,118.98,118.78,118.81,32400.0,76.0679,76.0743,75.9465,75.9656,32400.0
2008-05-27 11:40:00,118.79,119.0,118.77,118.87,51000.0,75.9529,76.0871,75.9401,76.004,51000.0
2008-05-27 11:45:00,118.87,119.2,118.83,118.88,45900.0,76.004,76.215,75.9784,76.0104,45900.0
2008-05-27 11:50:00,118.89,119.28,118.84,119.05,36300.0,76.0168,76.2662,75.9848,76.1191,36300.0
2008-05-27 11:55:00,119.04,119.12,118.92,118.94,28300.0,76.1127,76.1639,76.036,76.0488,28300.0
2008-05-27 12:00:00,118.97,119.27,118.88,119.11,41000.0,76.0679,76.2598,76.0104,76.1575,41000.0
2008-05-27 12:05:00,119.11,119.34,119.05,119.15,28100.0,76.1575,76.3045,76.1191,76.183,28100.0
2008-05-27 12:10:00,119.13,119.16,118.95,119.06,18700.0,76.1703,76.1894,76.0552,76.1255,18700.0
2008-05-27 12:15:00,119.07,119.45,119.07,119.43,49000.0,76.1319,76.3749,76.1319,76.3621,49000.0
2008-05-27 12:20:00,119.44,119.54,119.43,119.43,32800.0,76.3685,76.4324,76.3621,76.3621,32800.0
2008-05-27 12:25:00,119.44,119.48,118.93,119.05,37200.0,76.3685,76.394,76.0424,76.1191,37200.0
2008-05-27 12:30:00,119.03,119.06,118.69,118.88,34000.0,76.1063,76.1255,75.8889,76.0104,34000.0
2008-05-27 12:35:00,118.88,119.02,118.82,118.83,61100.0,76.0104,76.0999,75.972,75.9784,61100.0
2008-05-27 12:40:00,118.82,118.88,118.65,118.78,55100.0,75.972,76.0104,75.8633,75.9465,55100.0
2008-05-27 12:45:00,118.76,119.08,118.74,118.97,28400.0,75.9337,76.1383,75.9209,76.0679,28400.0
2008-05-27 12:50:00,118.98,119.06,118.82,118.92,29400.0,76.0743,76.1255,75.972,76.036,29400.0
2008-05-27 12:55:00,118.92,119.09,118.9,119.0,18700.0,76.036,76.1447,76.0232,76.0871,18700.0
2008-05-27 13:00:00,119.0,119.1,118.86,118.95,16600.0,76.0871,76.1511,75.9976,76.0552,16600.0
2008-05-27 13:05:00,118.88,118.93,118.82,118.92,9900.0,76.0104,76.0424,75.972,76.036,9900.0
2008-05-27 13:10:00,118.86,119.03,118.82,118.96,15900.0,75.9976,76.1063,75.972,76.0616,15900.0
2008-05-27 13:15:00,118.98,119.04,118.92,119.02,12500.0,76.0743,76.1127,76.036,76.0999,12500.0
2008-05-27 13:20:00,119.04,119.3,118.99,119.03,18600.0,76.1127,76.2789,76.0807,76.1063,18600.0
2008-05-27 13:25:00,119.0,119.16,118.98,119.04,28400.0,76.0871,76.1894,76.0743,76.1127,28400.0
2008-05-27 13:30:00,119.06,119.13,118.83,118.96,29700.0,76.1255,76.1703,75.9784,76.0616,29700.0
2008-05-27 13:35:00,118.97,119.14,118.94,119.0,29400.0,76.0679,76.1766,76.0488,76.0871,29400.0
2008-05-27 13:40:00,119.03,119.1,118.89,118.91,18500.0,76.1063,76.1511,76.0168,76.0296,18500.0
2008-05-27 13:45:00,118.97,119.0,118.83,118.9,18000.0,76.0679,76.0871,75.9784,76.0232,18000.0
2008-05-27 13:50:00,118.91,119.07,118.88,119.04,18900.0,76.0296,76.1319,76.0104,76.1127,18900.0
2008-05-27 13:55:00,119.06,119.21,119.0,119.05,19500.0,76.1255,76.2214,76.0871,76.1191,19500.0
2008-05-27 14:00:00,119.05,119.12,118.6,118.9,43100.0,76.1191,76.1639,75.8314,76.0232,43100.0
2008-05-27 14:05:00,118.86,118.86,118.47,118.48,34000.0,75.9976,75.9976,75.7483,75.7546,34000.0
2008-05-27 14:10:00,118.48,118.67,118.31,118.35,42000.0,75.7546,75.8761,75.646,75.6715,42000.0
2008-05-27 14:15:00,118.36,118.45,118.08,118.16,34200.0,75.6779,75.7355,75.4989,75.55,34200.0
2008-05-27 14:20:00,118.21,118.4,118.13,118.18,30700.0,75.582,75.7035,75.5309,75.5628,30700.0
2008-05-27 14:25:00,118.17,118.28,118.04,118.18,23300.0,75.5564,75.6268,75.4733,75.5628,23300.0
2008-05-27 14:30:00,118.14,118.28,118.0,118.02,14800.0,75.5373,75.6268,75.4477,75.4605,14800.0
2008-05-27 14:35:00,118.03,118.16,117.86,117.9,32100.0,75.4669,75.55,75.3582,75.3838,32100.0
2008-05-27 14:40:00,117.86,118.23,117.74,118.23,39700.0,75.3582,75.5948,75.2815,75.5948,39700.0
2008-05-27 14:45:00,118.17,118.17,117.95,118.1,43200.0,75.5564,75.5564,75.4158,75.5117,43200.0
2008-05-27 14:50:00,118.11,118.22,117.97,118.01,15700.0,75.5181,75.5884,75.4286,75.4541,15700.0
2008-05-27 14:55:00,118.0,118.17,117.87,117.95,20100.0,75.4477,75.5564,75.3646,75.4158,20100.0
2008-05-27 15:00:00,117.94,118.14,117.9,118.05,17100.0,75.4094,75.5373,75.3838,75.4797,17100.0
2008-05-27 15:05:00,118.05,118.12,117.91,117.99,29700.0,75.4797,75.5245,75.3902,75.4413,29700.0
2008-05-27 15:10:00,118.01,118.1,117.8,117.86,18500.0,75.4541,75.5117,75.3199,75.3582,18500.0
2008-05-27 15:15:00,117.85,117.96,117.72,117.96,25900.0,75.3518,75.4222,75.2687,75.4222,25900.0
2008-05-27 15:20:00,117.94,118.0,117.81,118.0,21600.0,75.4094,75.4477,75.3263,75.4477,21600.0
2008-05-27 15:25:00,117.99,118.1,117.91,118.02,40100.0,75.4413,75.5117,75.3902,75.4605,40100.0
2008-05-27 15:30:00,118.01,118.26,117.95,118.26,41100.0,75.4541,75.614,75.4158,75.614,41100.0
2008-05-27 15:35:00,118.26,118.4,118.22,118.38,34600.0,75.614,75.7035,75.5884,75.6907,34600.0
2008-05-27 15:40:00,118.39,118.39,118.08,118.24,61200.0,75.6971,75.6971,75.4989,75.6012,61200.0
2008-05-27 15:45:00,118.21,118.21,118.07,118.21,41200.0,75.582,75.582,75.4925,75.582,41200.0
2008-05-27 15:50:00,118.21,118.27,118.11,118.13,73000.0,75.582,75.6204,75.5181,75.5309,73000.0
2008-05-27 15:55:00,118.16,118.25,118.06,118.17,120000.0,75.55,75.6076,75.4861,75.5564,120000.0
2008-05-28 09:30:00,117.01,117.07,115.21,115.26,115700.0,74.8147,74.8531,73.6639,73.6958,115700.0
2008-05-28 09:35:00,115.33,115.99,115.16,115.91,96300.0,73.7406,74.1626,73.6319,74.1114,96300.0
2008-05-28 09:40:00,115.9,116.09,115.27,115.42,75900.0,74.105,74.2265,73.7022,73.7981,75900.0
2008-05-28 09:45:00,115.44,116.28,115.4,116.15,42100.0,73.8109,74.348,73.7853,74.2649,42100.0
2008-05-28 09:50:00,116.2,116.53,116.06,116.53,49600.0,74.2968,74.5078,74.2073,74.5078,49600.0
2008-05-28 09:55:00,116.5,116.74,116.33,116.49,68900.0,74.4887,74.6421,74.38,74.4823,68900.0
2008-05-28 10:00:00,116.54,117.78,116.48,117.61,89700.0,74.5142,75.3071,74.4759,75.1984,89700.0
2008-05-28 10:05:00,117.61,118.0,117.33,117.82,63600.0,75.1984,75.4477,75.0194,75.3327,63600.0
2008-05-28 10:10:00,117.81,117.92,117.11,117.17,58000.0,75.3263,75.3966,74.8787,74.9171,58000.0
2008-05-28 10:15:00,117.17,117.71,117.16,117.63,37600.0,74.9171,75.2623,74.9107,75.2112,37600.0
2008-05-28 10:20:00,117.69,117.98,117.6,117.72,40700.0,75.2495,75.435,75.192,75.2687,40700.0
2008-05-28 10:25:00,117.68,117.81,117.39,117.42,32400.0,75.2431,75.3263,75.0577,75.0769,32400.0
2008-05-28 10:30:00,117.35,117.39,117.15,117.23,54900.0,75.0321,75.0577,74.9043,74.9554,54900.0
2008-05-28 10:35:00,117.21,117.44,117.16,117.38,28100.0,74.9426,75.0897,74.9107,75.0513,28100.0
2008-05-28 10:40:00,117.39,117.44,117.18,117.2,65400.0,75.0577,75.0897,74.9234,74.9362,65400.0
2008-05-28 10:45:00,117.19,117.26,116.9,117.17,67000.0,74.9298,74.9746,74.7444,74.9171,67000.0
2008-05-28 10:50:00,117.19,117.28,117.1,117.13,24100.0,74.9298,74.9874,74.8723,74.8915,24100.0
2008-05-28 10:55:00,117.14,117.31,116.7,116.92,45800.0,74.8979,75.0066,74.6165,74.7572,45800.0
2008-05-28 11:00:00,116.87,117.05,116.56,116.95,46200.0,74.7252,74.8403,74.527,74.7764,46200.0
2008-05-28 11:05:00,116.95,116.95,116.54,116.67,26100.0,74.7764,74.7764,74.5142,74.5974,26100.0
2008-05-28 11:10:00,116.72,116.72,116.28,116.52,28300.0,74.6293,74.6293,74.348,74.5014,28300.0
2008-05-28 11:15:00,116.52,116.64,116.4,116.4,24400.0,74.5014,74.5782,74.4247,74.4247,24400.0
2008-05-28 11:20:00,116.37,116.45,116.25,116.35,26800.0,74.4055,74.4567,74.3288,74.3928,26800.0
2008-05-28 11:25:00,116.4,116.72,116.32,116.71,25200.0,74.4247,74.6293,74.3736,74.6229,25200.0
2008-05-28 11:30:00,116.68,117.0,116.54,116.95,37800.0,74.6038,74.8084,74.5142,74.7764,37800.0
2008-05-28 11:35:00,116.95,117.05,116.73,116.97,24800.0,74.7764,74.8403,74.6357,74.7892,24800.0
2008-05-28 11:40:00,116.98,116.98,116.64,116.89,24800.0,74.7956,74.7956,74.5782,74.738,24800.0
2008-05-28 11:45:00,116.88,117.01,116.72,116.9,28000.0,74.7316,74.8147,74.6293,74.7444,28000.0
2008-05-28 11:50:00,116.85,117.37,116.83,117.37,32400.0,74.7124,75.0449,74.6997,75.0449,32400.0
2008-05-28 11:55:00,117.4,117.5,117.19,117.4,49300.0,75.0641,75.128,74.9298,75.0641,49300.0
2008-05-28 12:00:00,117.42,117.49,117.17,117.22,42800.0,75.0769,75.1217,74.9171,74.949,42800.0
2008-05-28 12:05:00,117.23,117.36,117.16,117.24,55700.0,74.9554,75.0385,74.9107,74.9618,55700.0
2008-05-28 12:10:00,117.24,117.67,117.24,117.41,37400.0,74.9618,75.2367,74.9618,75.0705,37400.0
2008-05-28 12:15:00,117.4,117.45,117.1,117.13,101900.0,75.0641,75.0961,74.8723,74.8915,101900.0
2008-05-28 12:20:00,117.16,117.36,117.12,117.15,28700.0,74.9107,75.0385,74.8851,74.9043,28700.0
2008-05-28 12:25:00,117.16,117.3,117.15,117.21,39100.0,74.9107,75.0002,74.9043,74.9426,39100.0
2008-05-28 12:30:00,117.24,117.37,117.14,117.19,50400.0,74.9618,75.0449,74.8979,74.9298,50400.0
2008-05-28 12:35:00,117.17,117.33,117.17,117.25,65900.0,74.9171,75.0194,74.9171,74.9682,65900.0
2008-05-28 12:40:00,117.25,117.43,117.23,117.31,40600.0,74.9682,75.0833,74.9554,75.0066,40600.0
2008-05-28 12:45:00,117.32,117.56,117.2,117.42,75200.0,75.013,75.1664,74.9362,75.0769,75200.0
2008-05-28 12:50:00,117.38,117.46,117.29,117.46,38000.0,75.0513,75.1025,74.9938,75.1025,38000.0
2008-05-28 12:55:00,117.47,117.58,117.46,117.53,34200.0,75.1089,75.1792,75.1025,75.1472,34200.0
2008-05-28 13:00:00,117.51,117.61,117.37,117.47,34900.0,75.1344,75.1984,75.0449,75.1089,34900.0
2008-05-28 13:05:00,117.49,117.74,117.46,117.51,40800.0,75.1217,75.2815,75.1025,75.1344,40800.0
2008-05-28 13:10:00,117.54,117.55,117.21,117.39,43800.0,75.1536,75.16,74.9426,75.0577,43800.0
2008-05-28 13:15:00,117.39,117.71,117.31,117.61,48300.0,75.0577,75.2623,75.0066,75.1984,48300.0
2008-05-28 13:20:00,117.61,117.75,117.46,117.48,26800.0,75.1984,75.2879,75.1025,75.1153,26800.0
2008-05-28 13:25:00,117.5,117.72,117.45,117.49,31100.0,75.128,75.2687,75.0961,75.1217,31100.0
2008-05-28 13:30:00,117.47,117.68,117.28,117.37,42500.0,75.1089,75.2431,74.9874,75.0449,42500.0
2008-05-28 13:35:00,117.37,117.48,117.29,117.33,77500.0,75.0449,75.1153,74.9938,75.0194,77500.0
2008-05-28 13:40:00,117.35,117.67,117.26,117.67,66800.0,75.0321,75.2367,74.9746,75.2367,66800.0
2008-05-28 13:45:00,117.64,117.7,117.47,117.69,68500.0,75.2176,75.2559,75.1089,75.2495,68500.0
2008-05-28 13:50:00,117.66,118.11,117.62,118.07,72600.0,75.2304,75.5181,75.2048,75.4925,72600.0
2008-05-28 13:55:00,118.07,118.11,117.84,117.85,88200.0,75.4925,75.5181,75.3454,75.3518,88200.0
2008-05-28 14:00:00,117.86,117.97,117.65,117.72,58100.0,75.3582,75.4286,75.224,75.2687,58100.0
2008-05-28 14:05:00,117.72,117.93,117.63,117.67,41600.0,75.2687,75.403,75.2112,75.2367,41600.0
2008-05-28 14:10:00,117.69,117.88,117.67,117.7,40200.0,75.2495,75.371,75.2367,75.2559,40200.0
2008-05-28 14:15:00,117.7,117.88,117.63,117.87,31100.0,75.2559,75.371,75.2112,75.3646,31100.0
2008-05-28 14:20:00,117.86,117.86,117.47,117.54,63900.0,75.3582,75.3582,75.1089,75.1536,63900.0
2008-05-28 14:25:00,117.64,117.76,117.55,117.68,25400.0,75.2176,75.2943,75.16,75.2431,25400.0
2008-05-28 14:30:00,117.69,117.84,117.64,117.81,15100.0,75.2495,75.3454,75.2176,75.3263,15100.0
2008-05-28 14:35:00,117.83,118.08,117.79,118.07,27600.0,75.339,75.4989,75.3135,75.4925,27600.0
2008-05-28 14:40:00,118.07,118.14,118.01,118.09,15900.0,75.4925,75.5373,75.4541,75.5053,15900.0
2008-05-28 14:45:00,118.11,118.29,118.08,118.17,21800.0,75.5181,75.6332,75.4989,75.5564,21800.0
2008-05-28 14:50:00,118.17,118.34,118.14,118.21,29200.0,75.5564,75.6651,75.5373,75.582,29200.0
2008-05-28 14:55:00,118.21,118.29,118.16,118.25,30900.0,75.582,75.6332,75.55,75.6076,30900.0
2008-05-28 15:00:00,118.26,118.31,118.15,118.2,30800.0,75.614,75.646,75.5437,75.5756,30800.0
2008-05-28 15:05:00,118.19,118.33,118.15,118.19,21900.0,75.5692,75.6587,75.5437,75.5692,21900.0
2008-05-28 15:10:00,118.18,118.3,118.12,118.28,34600.0,75.5628,75.6396,75.5245,75.6268,34600.0
2008-05-28 15:15:00,118.29,118.29,118.12,118.2,64400.0,75.6332,75.6332,75.5245,75.5756,64400.0
2008-05-28 15:20:00,118.2,118.45,118.11,118.45,72300.0,75.5756,75.7355,75.5181,75.7355,72300.0
2008-05-28 15:25:00,118.42,118.79,118.36,118.65,58600.0,75.7163,75.9529,75.6779,75.8633,58600.0
2008-05-28 15:30:00,118.65,118.74,118.56,118.6,68600.0,75.8633,75.9209,75.8058,75.8314,68600.0
2008-05-28 15:35:00,118.61,118.83,118.52,118.82,58200.0,75.8378,75.9784,75.7802,75.972,58200.0
2008-05-28 15:40:00,118.8,119.04,118.78,118.94,86000.0,75.9593,76.1127,75.9465,76.0488,86000.0
2008-05-28 15:45:00,118.92,119.07,118.8,119.04,72500.0,76.036,76.1319,75.9593,76.1127,72500.0
2008-05-28 15:50:00,119.05,119.34,118.94,119.26,85200.0,76.1191,76.3045,76.0488,76.2534,85200.0
2008-05-28 15:55:00,119.25,120.16,119.1,119.34,111600.0,76.247,76.8288,76.1511,76.3045,111600.0
2008-05-29 09:30:00,117.72,118.23,116.56,117.47,64400.0,75.2687,75.5948,74.527,75.1089,64400.0
2008-05-29 09:35:00,117.52,117.65,116.5,117.0,67700.0,75.1408,75.224,74.4887,74.8084,67700.0
2008-05-29 09:40:00,117.05,117.1,115.74,115.81,88200.0,74.8403,74.8723,74.0027,74.0475,88200.0
2008-05-29 09:45:00,115.82,116.51,115.82,116.19,45900.0,74.0539,74.4951,74.0539,74.2905,45900.0
2008-05-29 09:50:00,116.24,116.43,116.03,116.03,48600.0,74.3224,74.4439,74.1881,74.1881,48600.0
2008-05-29 09:55:00,116.09,116.37,115.74,115.84,41800.0,74.2265,74.4055,74.0027,74.0667,41800.0
2008-05-29 10:00:00,115.85,116.39,115.83,116.3,33500.0,74.0731,74.4183,74.0603,74.3608,33500.0
2008-05-29 10:05:00,116.33,116.34,115.62,115.63,62900.0,74.38,74.3864,73.926,73.9324,62900.0
2008-05-29 10:10:00,115.67,116.24,115.5,116.1,56800.0,73.958,74.3224,73.8493,74.2329,56800.0
2008-05-29 10:15:00,116.08,116.1,115.56,115.57,46000.0,74.2201,74.2329,73.8876,73.894,46000.0
2008-05-29 10:20:00,115.62,115.8,115.41,115.54,58400.0,73.926,74.0411,73.7917,73.8748,58400.0
2008-05-29 10:25:00,115.55,116.75,115.53,116.66,80000.0,73.8812,74.6485,73.8685,74.591,80000.0
2008-05-29 10:30:00,116.85,118.51,116.6,118.09,221700.0,74.7124,75.7738,74.5526,75.5053,221700.0
2008-05-29 10:35:00,118.16,118.25,117.42,117.57,158300.0,75.55,75.6076,75.0769,75.1728,158300.0
2008-05-29 10:40:00,117.57,118.25,117.43,117.63,120600.0,75.1728,75.6076,75.0833,75.2112,120600.0
2008-05-29 10:45:00,117.72,117.95,117.0,117.52,156700.0,75.2687,75.4158,74.8084,75.1408,156700.0
2008-05-29 10:50:00,117.57,117.92,117.26,117.26,89100.0,75.1728,75.3966,74.9746,74.9746,89100.0
2008-05-29 10:55:00,117.25,117.82,117.25,117.49,52800.0,74.9682,75.3327,74.9682,75.1217,52800.0
2008-05-29 11:00:00,117.5,117.72,117.11,117.72,63200.0,75.128,75.2687,74.8787,75.2687,63200.0
2008-05-29 11:05:00,117.68,118.47,117.65,118.47,101500.0,75.2431,75.7483,75.224,75.7483,101500.0
2008-05-29 11:10:00,118.47,118.48,117.88,117.93,60400.0,75.7483,75.7546,75.371,75.403,60400.0
2008-05-29 11:15:00,117.9,117.93,117.55,117.68,31900.0,75.3838,75.403,75.16,75.2431,31900.0
2008-05-29 11:20:00,117.64,117.85,117.57,117.74,17200.0,75.2176,75.3518,75.1728,75.2815,17200.0
2008-05-29 11:25:00,117.76,117.76,116.9,116.92,67200.0,75.2943,75.2943,74.7444,74.7572,67200.0
2008-05-29 11:30:00,116.94,116.95,116.61,116.95,68100.0,74.77,74.7764,74.559,74.7764,68100.0
2008-05-29 11:35:00,116.9,116.9,116.39,116.39,34300.0,74.7444,74.7444,74.4183,74.4183,34300.0
2008-05-29 11:40:00,116.4,116.72,116.27,116.62,55100.0,74.4247,74.6293,74.3416,74.5654,55100.0
2008-05-29 11:45:00,116.6,117.0,116.53,116.64,34300.0,74.5526,74.8084,74.5078,74.5782,34300.0
2008-05-29 11:50:00,116.62,116.8,116.48,116.75,38900.0,74.5654,74.6805,74.4759,74.6485,38900.0
2008-05-29 11:55:00,116.74,117.0,116.71,116.9,26400.0,74.6421,74.8084,74.6229,74.7444,26400.0
2008-05-29 12:00:00,116.92,117.47,116.92,117.41,30400.0,74.7572,75.1089,74.7572,75.0705,30400.0
2008-05-29 12:05:00,117.4,117.5,117.08,117.34,20000.0,75.0641,75.128,74.8595,75.0257,20000.0
2008-05-29 12:10:00,117.29,117.32,117.14,117.23,23200.0,74.9938,75.013,74.8979,74.9554,23200.0
2008-05-29 12:15:00,117.18,117.51,117.17,117.38,35500.0,74.9234,75.1344,74.9171,75.0513,35500.0
2008-05-29 12:20:00,117.42,117.6,117.38,117.5,25100.0,75.0769,75.192,75.0513,75.128,25100.0
2008-05-29 12:25:00,117.5,117.61,117.34,117.42,18000.0,75.128,75.1984,75.0257,75.0769,18000.0
2008-05-29 12:30:00,117.46,117.87,117.46,117.82,17700.0,75.1025,75.3646,75.1025,75.3327,17700.0
2008-05-29 12:35:00,117.86,118.0,117.43,117.43,29800.0,75.3582,75.4477,75.0833,75.0833,29800.0
2008-05-29 12:40:00,117.43,117.59,117.23,117.42,43900.0,75.0833,75.1856,74.9554,75.0769,43900.0
2008-05-29 12:45:00,117.38,117.75,117.33,117.65,47000.0,75.0513,75.2879,75.0194,75.224,47000.0
2008-05-29 12:50:00,117.58,117.88,117.55,117.72,19000.0,75.1792,75.371,75.16,75.2687,19000.0
2008-05-29 12:55:00,117.7,117.72,117.43,117.53,13500.0,75.2559,75.2687,75.0833,75.1472,13500.0
2008-05-29 13:00:00,117.57,117.6,117.1,117.1,32600.0,75.1728,75.192,74.8723,74.8723,32600.0
2008-05-29 13:05:00,117.07,117.23,116.82,117.03,72500.0,74.8531,74.9554,74.6933,74.8275,72500.0
2008-05-29 13:10:00,116.99,117.14,116.89,117.04,24300.0,74.802,74.8979,74.738,74.8339,24300.0
2008-05-29 13:15:00,117.1,117.44,117.05,117.44,16800.0,74.8723,75.0897,74.8403,75.0897,16800.0
2008-05-29 13:20:00,117.44,117.45,117.0,117.08,26700.0,75.0897,75.0961,74.8084,74.8595,26700.0
2008-05-29 13:25:00,117.06,117.5,117.06,117.48,18800.0,74.8467,75.128,74.8467,75.1153,18800.0
2008-05-29 13:30:00,117.51,117.53,116.98,117.21,30500.0,75.1344,75.1472,74.7956,74.9426,30500.0
2008-05-29 13:35:00,117.21,117.46,117.2,117.21,16900.0,74.9426,75.1025,74.9362,74.9426,16900.0
2008-05-29 13:40:00,117.16,117.41,117.14,117.3,19100.0,74.9107,75.0705,74.8979,75.0002,19100.0
2008-05-29 13:45:00,117.26,117.43,116.97,117.39,24100.0,74.9746,75.0833,74.7892,75.0577,24100.0
2008-05-29 13:50:00,117.35,117.47,117.14,117.2,21100.0,75.0321,75.1089,74.8979,74.9362,21100.0
2008-05-29 13:55:00,117.14,117.3,117.06,117.28,12500.0,74.8979,75.0002,74.8467,74.9874,12500.0
2008-05-29 14:00:00,117.29,117.57,117.26,117.35,23600.0,74.9938,75.1728,74.9746,75.0321,23600.0
2008-05-29 14:05:00,117.33,117.54,117.02,117.05,32300.0,75.0194,75.1536,74.8211,74.8403,32300.0
2008-05-29 14:10:00,117.06,117.18,116.84,117.07,39600.0,74.8467,74.9234,74.7061,74.8531,39600.0
2008-05-29 14:15:00,117.02,117.23,116.98,117.2,14300.0,74.8211,74.9554,74.7956,74.9362,14300.0
2008-05-29 14:20:00,117.22,117.34,116.87,117.0,55700.0,74.949,75.0257,74.7252,74.8084,55700.0
2008-05-29 14:25:00,117.0,117.08,116.58,116.58,30400.0,74.8084,74.8595,74.5398,74.5398,30400.0
2008-05-29 14:30:00,116.57,116.79,116.52,116.77,21700.0,74.5334,74.6741,74.5014,74.6613,21700.0
2008-05-29 14:35:00,116.74,116.86,116.63,116.69,18600.0,74.6421,74.7188,74.5718,74.6101,18600.0
2008-05-29 14:40:00,116.74,116.74,116.52,116.64,18200.0,74.6421,74.6421,74.5014,74.5782,18200.0
2008-05-29 14:45:00,116.63,116.63,116.3,116.48,21400.0,74.5718,74.5718,74.3608,74.4759,21400.0
2008-05-29 14:50:00,116.47,116.69,116.47,116.54,15600.0,74.4695,74.6101,74.4695,74.5142,15600.0
2008-05-29 14:55:00,116.56,116.56,116.29,116.49,18900.0,74.527,74.527,74.3544,74.4823,18900.0
2008-05-29 15:00:00,116.43,116.43,116.05,116.09,34400.0,74.4439,74.4439,74.2009,74.2265,34400.0
2008-05-29 15:05:00,116.05,116.11,115.79,115.85,38500.0,74.2009,74.2393,74.0347,74.0731,38500.0
2008-05-29 15:10:00,115.8,116.03,115.77,115.93,21600.0,74.0411,74.1881,74.0219,74.1242,21600.0
2008-05-29 15:15:00,115.91,115.94,115.72,115.75,28500.0,74.1114,74.1306,73.9899,74.0091,28500.0
2008-05-29 15:20:00,115.75,115.91,115.37,115.53,73000.0,74.0091,74.1114,73.7662,73.8685,73000.0
2008-05-29 15:25:00,115.52,115.68,115.51,115.65,28700.0,73.8621,73.9644,73.8557,73.9452,28700.0
2008-05-29 15:30:00,115.68,115.97,115.57,115.67,45900.0,73.9644,74.1498,73.894,73.958,45900.0
2008-05-29 15:35:00,115.67,115.69,115.47,115.65,43600.0,73.958,73.9708,73.8301,73.9452,43600.0
2008-05-29 15:40:00,115.65,115.65,115.35,115.5,59100.0,73.9452,73.9452,73.7534,73.8493,59100.0
2008-05-29 15:45:00,115.49,115.88,115.45,115.83,75500.0,73.8429,74.0922,73.8173,74.0603,75500.0
2008-05-29 15:50:00,115.82,115.93,115.7,115.72,60700.0,74.0539,74.1242,73.9772,73.9899,60700.0
2008-05-29 15:55:00,115.76,115.8,115.59,115.7,79600.0,74.0155,74.0411,73.9068,73.9772,79600.0
2008-05-30 09:30:00,117.25,117.25,115.81,117.11,78600.0,74.9682,74.9682,74.0475,74.8787,78600.0
2008-05-30 09:35:00,117.11,117.84,117.04,117.23,64300.0,74.8787,75.3454,74.8339,74.9554,64300.0
2008-05-30 09:40:00,117.21,117.61,116.7,117.34,41900.0,74.9426,75.1984,74.6165,75.0257,41900.0
2008-05-30 09:45:00,117.27,117.29,116.17,116.33,65200.0,74.981,74.9938,74.2777,74.38,65200.0
2008-05-30 09:50:00,116.36,117.02,115.91,115.91,68700.0,74.3991,74.8211,74.1114,74.1114,68700.0
2008-05-30 09:55:00,115.92,116.79,115.75,116.48,84900.0,74.1178,74.6741,74.0091,74.4759,84900.0
2008-05-30 10:00:00,116.48,116.58,115.88,116.2,71500.0,74.4759,74.5398,74.0922,74.2968,71500.0
2008-05-30 10:05:00,116.2,116.26,115.54,116.04,55800.0,74.2968,74.3352,73.8748,74.1945,55800.0
2008-05-30 10:10:00,116.08,116.61,115.96,115.97,68400.0,74.2201,74.559,74.1434,74.1498,68400.0
2008-05-30 10:15:00,115.98,116.39,115.74,116.26,43200.0,74.1562,74.4183,74.0027,74.3352,43200.0
2008-05-30 10:20:00,116.22,116.33,115.44,115.44,70600.0,74.3096,74.38,73.8109,73.8109,70600.0
2008-05-30 10:25:00,115.44,115.93,115.32,115.5,60900.0,73.8109,74.1242,73.7342,73.8493,60900.0
2008-05-30 10:30:00,115.56,116.46,115.41,116.37,42900.0,73.8876,74.4631,73.7917,74.4055,42900.0
2008-05-30 10:35:00,116.34,116.36,116.06,116.21,45000.0,74.3864,74.3991,74.2073,74.3032,45000.0
2008-05-30 10:40:00,116.21,116.21,115.75,115.94,59900.0,74.3032,74.3032,74.0091,74.1306,59900.0
2008-05-30 10:45:00,115.95,116.0,115.77,115.9,43500.0,74.137,74.169,74.0219,74.105,43500.0
2008-05-30 10:50:00,115.93,116.23,115.89,116.02,86900.0,74.1242,74.316,74.0986,74.1818,86900.0
2008-05-30 10:55:00,116.02,116.16,115.96,116.0,61000.0,74.1818,74.2713,74.1434,74.169,61000.0
2008-05-30 11:00:00,116.01,116.26,115.96,116.01,85400.0,74.1754,74.3352,74.1434,74.1754,85400.0
2008-05-30 11:05:00,116.03,116.1,115.6,115.86,41400.0,74.1881,74.2329,73.9132,74.0795,41400.0
2008-05-30 11:10:00,115.88,116.42,115.8,116.29,74300.0,74.0922,74.4375,74.0411,74.3544,74300.0
2008-05-30 11:15:00,116.27,116.31,115.97,116.12,80400.0,74.3416,74.3672,74.1498,74.2457,80400.0
2008-05-30 11:20:00,116.16,116.18,115.79,115.99,42800.0,74.2713,74.2841,74.0347,74.1626,42800.0
2008-05-30 11:25:00,115.98,116.05,115.65,115.81,25000.0,74.1562,74.2009,73.9452,74.0475,25000.0
2008-05-30 11:30:00,115.85,116.05,115.69,115.99,40400.0,74.0731,74.2009,73.9708,74.1626,40400.0
2008-05-30 11:35:00,116.02,116.1,115.85,116.09,41200.0,74.1818,74.2329,74.0731,74.2265,41200.0
2008-05-30 11:40:00,116.1,116.21,115.76,115.78,44100.0,74.2329,74.3032,74.0155,74.0283,44100.0
2008-05-30 11:45:00,115.82,116.0,115.78,115.93,47400.0,74.0539,74.169,74.0283,74.1242,47400.0
2008-05-30 11:50:00,115.91,116.07,115.87,115.87,32600.0,74.1114,74.2137,74.0858,74.0858,32600.0
2008-05-30 11:55:00,115.92,116.07,115.89,116.0,34800.0,74.1178,74.2137,74.0986,74.169,34800.0
2008-05-30 12:00:00,116.04,116.21,116.04,116.19,39000.0,74.1945,74.3032,74.1945,74.2905,39000.0
2008-05-30 12:05:00,116.19,116.3,116.04,116.21,40100.0,74.2905,74.3608,74.1945,74.3032,40100.0
2008-05-30 12:10:00,116.16,116.17,115.77,115.98,43100.0,74.2713,74.2777,74.0219,74.1562,43100.0
2008-05-30 12:15:00,115.98,116.09,115.9,115.97,39400.0,74.1562,74.2265,74.105,74.1498,39400.0
2008-05-30 12:20:00,115.97,116.02,115.81,115.9,22600.0,74.1498,74.1818,74.0475,74.105,22600.0
2008-05-30 12:25:00,115.89,116.12,115.89,116.0,31500.0,74.0986,74.2457,74.0986,74.169,31500.0
2008-05-30 12:30:00,116.01,116.09,115.92,116.05,22700.0,74.1754,74.2265,74.1178,74.2009,22700.0
2008-05-30 12:35:00,116.05,116.06,115.71,115.8,46700.0,74.2009,74.2073,73.9835,74.0411,46700.0
2008-05-30 12:40:00,115.8,115.85,115.66,115.69,64800.0,74.0411,74.0731,73.9516,73.9708,64800.0
2008-05-30 12:45:00,115.71,115.83,115.64,115.78,24100.0,73.9835,74.0603,73.9388,74.0283,24100.0
2008-05-30 12:50:00,115.78,115.86,115.63,115.8,24700.0,74.0283,74.0795,73.9324,74.0411,24700.0
2008-05-30 12:55:00,115.82,115.86,115.6,115.62,32300.0,74.0539,74.0795,73.9132,73.926,32300.0
2008-05-30 13:00:00,115.64,115.79,115.64,115.65,26400.0,73.9388,74.0347,73.9388,73.9452,26400.0
2008-05-30 13:05:00,115.65,115.73,115.55,115.55,26400.0,73.9452,73.9963,73.8812,73.8812,26400.0
2008-05-30 13:10:00,115.57,115.57,115.37,115.47,40000.0,73.894,73.894,73.7662,73.8301,40000.0
2008-05-30 13:15:00,115.44,115.57,115.4,115.56,24600.0,73.8109,73.894,73.7853,73.8876,24600.0
2008-05-30 13:20:00,115.56,115.75,115.53,115.59,20400.0,73.8876,74.0091,73.8685,73.9068,20400.0
2008-05-30 13:25:00,115.59,115.63,115.38,115.5,27900.0,73.9068,73.9324,73.7725,73.8493,27900.0
2008-05-30 13:30:00,115.5,115.64,115.39,115.63,28900.0,73.8493,73.9388,73.7789,73.9324,28900.0
2008-05-30 13:35:00,115.63,115.9,115.6,115.73,47800.0,73.9324,74.105,73.9132,73.9963,47800.0
2008-05-30 13:40:00,115.76,115.93,115.71,115.85,37000.0,74.0155,74.1242,73.9835,74.0731,37000.0
2008-05-30 13:45:00,115.85,115.9,115.64,115.83,36600.0,74.0731,74.105,73.9388,74.0603,36600.0
2008-05-30 13:50:00,115.83,115.93,115.71,115.88,55200.0,74.0603,74.1242,73.9835,74.0922,55200.0
2008-05-30 13:55:00,115.92,116.02,115.82,116.0,28900.0,74.1178,74.1818,74.0539,74.169,28900.0
2008-05-30 14:00:00,115.96,116.11,115.85,116.1,24600.0,74.1434,74.2393,74.0731,74.2329,24600.0
2008-05-30 14:05:00,116.11,116.11,115.93,116.01,26100.0,74.2393,74.2393,74.1242,74.1754,26100.0
2008-05-30 14:10:00,115.98,116.04,115.86,115.93,26900.0,74.1562,74.1945,74.0795,74.1242,26900.0
2008-05-30 14:15:00,115.99,116.16,115.93,116.07,39800.0,74.1626,74.2713,74.1242,74.2137,39800.0
2008-05-30 14:20:00,116.09,116.19,115.94,115.94,55300.0,74.2265,74.2905,74.1306,74.1306,55300.0
2008-05-30 14:25:00,115.94,116.03,115.85,115.91,33500.0,74.1306,74.1881,74.0731,74.1114,33500.0
2008-05-30 14:30:00,115.91,116.0,115.87,115.96,26000.0,74.1114,74.169,74.0858,74.1434,26000.0
2008-05-30 14:35:00,115.97,116.04,115.93,115.98,19100.0,74.1498,74.1945,74.1242,74.1562,19100.0
2008-05-30 14:40:00,115.95,116.03,115.94,116.03,29000.0,74.137,74.1881,74.1306,74.1881,29000.0
2008-05-30 14:45:00,116.03,116.04,115.89,115.92,37600.0,74.1881,74.1945,74.0986,74.1178,37600.0
2008-05-30 14:50:00,115.94,116.07,115.94,116.03,47200.0,74.1306,74.2137,74.1306,74.1881,47200.0
2008-05-30 14:55:00,116.03,116.1,115.97,116.0,75000.0,74.1881,74.2329,74.1498,74.169,75000.0
2008-05-30 15:00:00,116.02,116.28,116.02,116.25,54400.0,74.1818,74.348,74.1818,74.3288,54400.0
2008-05-30 15:05:00,116.24,116.44,116.24,116.32,41400.0,74.3224,74.4503,74.3224,74.3736,41400.0
2008-05-30 15:10:00,116.32,116.34,116.23,116.26,26500.0,74.3736,74.3864,74.316,74.3352,26500.0
2008-05-30 15:15:00,116.25,116.26,115.96,116.2,61600.0,74.3288,74.3352,74.1434,74.2968,61600.0
2008-05-30 15:20:00,116.21,116.31,116.11,116.22,38800.0,74.3032,74.3672,74.2393,74.3096,38800.0
2008-05-30 15:25:00,116.2,116.28,116.1,116.27,30100.0,74.2968,74.348,74.2329,74.3416,30100.0
2008-05-30 15:30:00,116.25,116.43,116.17,116.34,46400.0,74.3288,74.4439,74.2777,74.3864,46400.0
2008-05-30 15:35:00,116.34,116.38,116.12,116.28,80000.0,74.3864,74.4119,74.2457,74.348,80000.0
2008-05-30 15:40:00,116.28,116.47,116.23,116.27,80800.0,74.348,74.4695,74.316,74.3416,80800.0
2008-05-30 15:45:00,116.26,116.4,116.14,116.17,69700.0,74.3352,74.4247,74.2585,74.2777,69700.0
2008-05-30 15:50:00,116.17,116.21,116.07,116.08,80800.0,74.2777,74.3032,74.2137,74.2201,80800.0
2008-05-30 15:55:00,116.08,116.08,115.68,115.75,133600.0,74.2201,74.2201,73.9644,74.0091,133600.0
2008-06-02 09:30:00,114.53,116.31,114.53,116.31,113200.0,73.2291,74.3672,73.2291,74.3672,113200.0
2008-06-02 09:35:00,116.2,116.6,116.2,116.51,55300.0,74.2968,74.5526,74.2968,74.4951,55300.0
2008-06-02 09:40:00,116.51,117.25,116.34,116.45,68000.0,74.4951,74.9682,74.3864,74.4567,68000.0
2008-06-02 09:45:00,116.39,117.15,116.39,116.83,99000.0,74.4183,74.9043,74.4183,74.6997,99000.0
2008-06-02 09:50:00,116.76,117.3,116.62,116.83,93500.0,74.6549,75.0002,74.5654,74.6997,93500.0
2008-06-02 09:55:00,116.79,117.07,116.61,117.07,45900.0,74.6741,74.8531,74.559,74.8531,45900.0
2008-06-02 10:00:00,117.07,117.32,116.33,116.33,66500.0,74.8531,75.013,74.38,74.38,66500.0
2008-06-02 10:05:00,116.33,116.77,116.19,116.67,56600.0,74.38,74.6613,74.2905,74.5974,56600.0
2008-06-02 10:10:00,116.67,116.69,116.33,116.67,41000.0,74.5974,74.6101,74.38,74.5974,41000.0
2008-06-02 10:15:00,116.64,117.32,116.47,117.17,50600.0,74.5782,75.013,74.4695,74.9171,50600.0
2008-06-02 10:20:00,117.13,117.32,116.97,117.12,66200.0,74.8915,75.013,74.7892,74.8851,66200.0
2008-06-02 10:25:00,117.2,117.47,117.05,117.42,48000.0,74.9362,75.1089,74.8403,75.0769,48000.0
2008-06-02 10:30:00,117.37,118.14,117.3,118.07,75800.0,75.0449,75.5373,75.0002,75.4925,75800.0
2008-06-02 10:35:00,117.99,118.43,117.91,118.04,78900.0,75.4413,75.7227,75.3902,75.4733,78900.0
2008-06-02 10:40:00,118.09,118.21,117.93,118.04,51400.0,75.5053,75.582,75.403,75.4733,51400.0
2008-06-02 10:45:00,118.02,118.17,117.91,117.93,57500.0,75.4605,75.5564,75.3902,75.403,57500.0
2008-06-02 10:50:00,117.93,118.09,117.91,117.94,37700.0,75.403,75.5053,75.3902,75.4094,37700.0
2008-06-02 10:55:00,117.96,118.55,117.96,118.55,52600.0,75.4222,75.7994,75.4222,75.7994,52600.0
2008-06-02 11:00:00,118.48,118.97,118.38,118.83,114900.0,75.7546,76.0679,75.6907,75.9784,114900.0
2008-06-02 11:05:00,118.86,119.41,118.86,119.3,44000.0,75.9976,76.3493,75.9976,76.2789,44000.0
2008-06-02 11:10:00,119.38,119.38,118.86,118.9,44300.0,76.3301,76.3301,75.9976,76.0232,44300.0
2008-06-02 11:15:00,118.9,119.32,118.86,119.22,56300.0,76.0232,76.2917,75.9976,76.2278,56300.0
2008-06-02 11:20:00,119.12,119.26,118.95,119.03,37500.0,76.1639,76.2534,76.0552,76.1063,37500.0
2008-06-02 11:25:00,119.03,119.44,118.99,119.26,45800.0,76.1063,76.3685,76.0807,76.2534,45800.0
2008-06-02 11:30:00,119.27,119.3,119.03,119.16,24600.0,76.2598,76.2789,76.1063,76.1894,24600.0
2008-06-02 11:35:00,119.2,119.48,119.16,119.34,41700.0,76.215,76.394,76.1894,76.3045,41700.0
2008-06-02 11:40:00,119.37,119.68,119.37,119.51,35800.0,76.3237,76.5219,76.3237,76.4132,35800.0
2008-06-02 11:45:00,119.52,119.77,119.38,119.77,41500.0,76.4196,76.5795,76.3301,76.5795,41500.0
2008-06-02 11:50:00,119.74,119.88,119.6,119.6,40800.0,76.5603,76.6498,76.4708,76.4708,40800.0
2008-06-02 11:55:00,119.54,119.88,119.5,119.85,31700.0,76.4324,76.6498,76.4068,76.6306,31700.0
2008-06-02 12:00:00,119.88,119.89,119.49,119.55,29600.0,76.6498,76.6562,76.4004,76.4388,29600.0
2008-06-02 12:05:00,119.54,119.7,119.37,119.4,22000.0,76.4324,76.5347,76.3237,76.3429,22000.0
2008-06-02 12:10:00,119.44,119.49,119.07,119.29,29700.0,76.3685,76.4004,76.1319,76.2726,29700.0
2008-06-02 12:15:00,119.31,119.38,119.0,119.04,24800.0,76.2853,76.3301,76.0871,76.1127,24800.0
2008-06-02 12:20:00,119.06,119.19,118.99,119.09,21900.0,76.1255,76.2086,76.0807,76.1447,21900.0
2008-06-02 12:25:00,119.12,119.24,118.95,119.03,23700.0,76.1639,76.2406,76.0552,76.1063,23700.0
2008-06-02 12:30:00,119.04,119.05,118.74,118.75,42600.0,76.1127,76.1191,75.9209,75.9273,42600.0
2008-06-02 12:35:00,118.73,118.76,118.26,118.27,43300.0,75.9145,75.9337,75.614,75.6204,43300.0
2008-06-02 12:40:00,118.28,118.4,117.9,118.31,44900.0,75.6268,75.7035,75.3838,75.646,44900.0
2008-06-02 12:45:00,118.33,118.5,118.13,118.33,42400.0,75.6587,75.7674,75.5309,75.6587,42400.0
2008-06-02 12:50:00,118.28,118.58,118.27,118.43,19300.0,75.6268,75.8186,75.6204,75.7227,19300.0
2008-06-02 12:55:00,118.42,118.48,118.09,118.14,18900.0,75.7163,75.7546,75.5053,75.5373,18900.0
2008-06-02 13:00:00,118.19,118.25,117.99,118.06,15000.0,75.5692,75.6076,75.4413,75.4861,15000.0
2008-06-02 13:05:00,118.09,118.25,118.01,118.18,34800.0,75.5053,75.6076,75.4541,75.5628,34800.0
2008-06-02 13:10:00,118.19,118.19,117.98,117.98,14300.0,75.5692,75.5692,75.435,75.435,14300.0
2008-06-02 13:15:00,117.98,118.04,117.9,117.94,21100.0,75.435,75.4733,75.3838,75.4094,21100.0
2008-06-02 13:20:00,117.94,118.03,117.88,117.88,30300.0,75.4094,75.4669,75.371,75.371,30300.0
2008-06-02 13:25:00,117.88,118.1,117.78,118.01,26100.0,75.371,75.5117,75.3071,75.4541,26100.0
2008-06-02 13:30:00,118.01,118.29,117.93,118.17,24700.0,75.4541,75.6332,75.403,75.5564,24700.0
2008-06-02 13:35:00,118.18,118.3,118.07,118.24,16300.0,75.5628,75.6396,75.4925,75.6012,16300.0
2008-06-02 13:40:00,118.26,118.66,118.22,118.63,47000.0,75.614,75.8697,75.5884,75.8506,47000.0
2008-06-02 13:45:00,118.63,118.65,118.04,118.06,18200.0,75.8506,75.8633,75.4733,75.4861,18200.0
2008-06-02 13:50:00,118.06,118.4,118.03,118.19,26700.0,75.4861,75.7035,75.4669,75.5692,26700.0
2008-06-02 13:55:00,118.17,118.21,117.81,117.87,39100.0,75.5564,75.582,75.3263,75.3646,39100.0
2008-06-02 14:00:00,117.88,117.93,117.71,117.78,29900.0,75.371,75.403,75.2623,75.3071,29900.0
2008-06-02 14:05:00,117.78,117.85,117.56,117.64,24800.0,75.3071,75.3518,75.1664,75.2176,24800.0
2008-06-02 14:10:00,117.67,118.02,117.66,117.98,51900.0,75.2367,75.4605,75.2304,75.435,51900.0
2008-06-02 14:15:00,117.99,118.17,117.84,118.05,21300.0,75.4413,75.5564,75.3454,75.4797,21300.0
2008-06-02 14:20:00,118.05,118.21,117.87,118.16,32700.0,75.4797,75.582,75.3646,75.55,32700.0
2008-06-02 14:25:00,118.16,118.28,118.08,118.21,31900.0,75.55,75.6268,75.4989,75.582,31900.0
2008-06-02 14:30:00,118.17,118.22,117.96,117.99,20300.0,75.5564,75.5884,75.4222,75.4413,20300.0
2008-06-02 14:35:00,117.97,118.09,117.86,117.86,23700.0,75.4286,75.5053,75.3582,75.3582,23700.0
2008-06-02 14:40:00,117.86,117.99,117.84,117.86,26900.0,75.3582,75.4413,75.3454,75.3582,26900.0
2008-06-02 14:45:00,117.85,117.96,117.83,117.89,18900.0,75.3518,75.4222,75.339,75.3774,18900.0
2008-06-02 14:50:00,117.93,117.93,117.8,117.92,19100.0,75.403,75.403,75.3199,75.3966,19100.0
2008-06-02 14:55:00,117.88,118.05,117.75,117.96,36500.0,75.371,75.4797,75.2879,75.4222,36500.0
2008-06-02 15:00:00,117.91,118.05,117.85,117.92,41800.0,75.3902,75.4797,75.3518,75.3966,41800.0
2008-06-02 15:05:00,117.9,117.93,117.75,117.75,26600.0,75.3838,75.403,75.2879,75.2879,26600.0
2008-06-02 15:10:00,117.75,118.06,117.69,117.85,43200.0,75.2879,75.4861,75.2495,75.3518,43200.0
2008-06-02 15:15:00,117.84,117.91,117.62,117.62,45000.0,75.3454,75.3902,75.2048,75.2048,45000.0
2008-06-02 15:20:00,117.64,117.8,117.57,117.63,35800.0,75.2176,75.3199,75.1728,75.2112,35800.0
2008-06-02 15:25:00,117.61,118.1,117.6,118.04,43700.0,75.1984,75.5117,75.192,75.4733,43700.0
2008-06-02 15:30:00,118.04,118.32,118.0,118.24,40200.0,75.4733,75.6523,75.4477,75.6012,40200.0
2008-06-02 15:35:00,118.18,118.26,118.1,118.1,36300.0,75.5628,75.614,75.5117,75.5117,36300.0
2008-06-02 15:40:00,118.09,118.38,117.96,118.34,46400.0,75.5053,75.6907,75.4222,75.6651,46400.0
2008-06-02 15:45:00,118.34,118.54,118.28,118.48,58400.0,75.6651,75.793,75.6268,75.7546,58400.0
2008-06-02 15:50:00,118.49,118.69,118.38,118.57,73200.0,75.761,75.8889,75.6907,75.8122,73200.0
2008-06-02 15:55:00,118.58,118.62,118.41,118.45,91600.0,75.8186,75.8442,75.7099,75.7355,91600.0
2008-06-03 09:30:00,118.53,119.47,117.52,117.63,95900.0,75.7866,76.3876,75.1408,75.2112,95900.0
2008-06-03 09:35:00,117.6,118.44,117.26,118.44,54900.0,75.192,75.7291,74.9746,75.7291,54900.0
2008-06-03 09:40:00,118.39,118.39,117.47,118.36,49000.0,75.6971,75.6971,75.1089,75.6779,49000.0
2008-06-03 09:45:00,118.37,119.22,117.99,118.79,93200.0,75.6843,76.2278,75.4413,75.9529,93200.0
2008-06-03 09:50:00,118.67,119.22,118.66,119.2,33300.0,75.8761,76.2278,75.8697,76.215,33300.0
2008-06-03 09:55:00,119.22,119.59,119.11,119.37,46800.0,76.2278,76.4644,76.1575,76.3237,46800.0
2008-06-03 10:00:00,119.32,119.42,118.3,118.43,72800.0,76.2917,76.3557,75.6396,75.7227,72800.0
2008-06-03 10:05:00,118.42,118.86,118.32,118.57,44000.0,75.7163,75.9976,75.6523,75.8122,44000.0
2008-06-03 10:10:00,118.59,119.32,118.49,118.7,67500.0,75.825,76.2917,75.761,75.8953,67500.0
2008-06-03 10:15:00,118.7,119.03,118.42,118.89,45000.0,75.8953,76.1063,75.7163,76.0168,45000.0
2008-06-03 10:20:00,118.88,119.54,118.83,119.5,21300.0,76.0104,76.4324,75.9784,76.4068,21300.0
2008-06-03 10:25:00,119.54,119.66,119.36,119.52,41100.0,76.4324,76.5091,76.3173,76.4196,41100.0
2008-06-03 10:30:00,119.52,119.79,119.33,119.64,39600.0,76.4196,76.5922,76.2981,76.4963,39600.0
2008-06-03 10:35:00,119.64,120.0,119.53,119.97,28700.0,76.4963,76.7265,76.426,76.7073,28700.0
2008-06-03 10:40:00,119.98,120.07,119.72,119.84,36000.0,76.7137,76.7713,76.5475,76.6242,36000.0
2008-06-03 10:45:00,119.85,120.06,119.65,119.8,32200.0,76.6306,76.7649,76.5027,76.5986,32200.0
2008-06-03 10:50:00,119.84,120.02,119.74,119.99,28500.0,76.6242,76.7393,76.5603,76.7201,28500.0
2008-06-03 10:55:00,119.95,120.08,119.6,119.81,28300.0,76.6945,76.7777,76.4708,76.605,28300.0
2008-06-03 11:00:00,119.79,119.92,119.51,119.77,38300.0,76.5922,76.6754,76.4132,76.5795,38300.0
2008-06-03 11:05:00,119.77,119.94,119.37,119.6,45100.0,76.5795,76.6882,76.3237,76.4708,45100.0
2008-06-03 11:10:00,119.59,119.67,119.12,119.22,47600.0,76.4644,76.5155,76.1639,76.2278,47600.0
2008-06-03 11:15:00,119.27,119.49,118.83,118.85,55900.0,76.2598,76.4004,75.9784,75.9912,55900.0
2008-06-03 11:20:00,118.85,119.07,118.81,118.94,30700.0,75.9912,76.1319,75.9656,76.0488,30700.0
2008-06-03 11:25:00,118.95,119.29,118.88,119.25,25100.0,76.0552,76.2726,76.0104,76.247,25100.0
2008-06-03 11:30:00,119.27,119.65,119.26,119.62,39200.0,76.2598,76.5027,76.2534,76.4836,39200.0
2008-06-03 11:35:00,119.58,119.73,119.39,119.59,56000.0,76.458,76.5539,76.3365,76.4644,56000.0
2008-06-03 11:40:00,119.59,119.64,119.47,119.61,31600.0,76.4644,76.4963,76.3876,76.4772,31600.0
2008-06-03 11:45:00,119.62,119.69,119.48,119.69,25400.0,76.4836,76.5283,76.394,76.5283,25400.0
2008-06-03 11:50:00,119.69,120.05,119.56,119.99,57200.0,76.5283,76.7585,76.4452,76.7201,57200.0
2008-06-03 11:55:00,120.03,120.16,119.92,120.03,35600.0,76.7457,76.8288,76.6754,76.7457,35600.0
2008-06-03 12:00:00,120.07,120.25,120.0,120.06,45100.0,76.7713,76.8864,76.7265,76.7649,45100.0
2008-06-03 12:05:00,120.06,120.28,120.04,120.21,24900.0,76.7649,76.9055,76.7521,76.8608,24900.0
2008-06-03 12:10:00,120.17,120.34,120.14,120.16,26100.0,76.8352,76.9439,76.816,76.8288,26100.0
2008-06-03 12:15:00,120.18,120.3,120.01,120.05,52900.0,76.8416,76.9183,76.7329,76.7585,52900.0
2008-06-03 12:20:00,120.09,120.27,120.05,120.26,26100.0,76.7841,76.8992,76.7585,76.8928,26100.0
2008-06-03 12:25:00,120.26,120.26,120.0,120.2,31400.0,76.8928,76.8928,76.7265,76.8544,31400.0
2008-06-03 12:30:00,120.2,120.26,120.05,120.14,29100.0,76.8544,76.8928,76.7585,76.816,29100.0
2008-06-03 12:35:00,120.14,120.26,120.03,120.11,14000.0,76.816,76.8928,76.7457,76.7969,14000.0
2008-06-03 12:40:00,120.09,120.34,120.01,120.06,16700.0,76.7841,76.9439,76.7329,76.7649,16700.0
2008-06-03 12:45:00,120.01,120.2,119.98,120.11,16500.0,76.7329,76.8544,76.7137,76.7969,16500.0
2008-06-03 12:50:00,120.13,120.38,120.0,120.2,27700.0,76.8096,76.9695,76.7265,76.8544,27700.0
2008-06-03 12:55:00,120.25,120.34,120.13,120.25,18600.0,76.8864,76.9439,76.8096,76.8864,18600.0
2008-06-03 13:00:00,120.26,120.35,120.19,120.33,17100.0,76.8928,76.9503,76.848,76.9375,17100.0
2008-06-03 13:05:00,120.25,120.34,120.0,120.23,27800.0,76.8864,76.9439,76.7265,76.8736,27800.0
2008-06-03 13:10:00,120.18,120.22,120.0,120.12,15500.0,76.8416,76.8672,76.7265,76.8032,15500.0
2008-06-03 13:15:00,120.08,120.08,119.59,119.72,46200.0,76.7777,76.7777,76.4644,76.5475,46200.0
2008-06-03 13:20:00,119.73,119.73,119.51,119.56,52000.0,76.5539,76.5539,76.4132,76.4452,52000.0
2008-06-03 13:25:00,119.54,119.55,119.36,119.43,61000.0,76.4324,76.4388,76.3173,76.3621,61000.0
2008-06-03 13:30:00,119.4,119.4,118.74,118.86,64700.0,76.3429,76.3429,75.9209,75.9976,64700.0
2008-06-03 13:35:00,118.86,119.03,118.58,118.62,75100.0,75.9976,76.1063,75.8186,75.8442,75100.0
2008-06-03 13:40:00,118.62,118.94,118.47,118.67,85700.0,75.8442,76.0488,75.7483,75.8761,85700.0
2008-06-03 13:45:00,118.62,118.73,118.24,118.29,56500.0,75.8442,75.9145,75.6012,75.6332,56500.0
2008-06-03 13:50:00,118.3,118.53,118.0,118.03,52100.0,75.6396,75.7866,75.4477,75.4669,52100.0
2008-06-03 13:55:00,118.0,118.11,117.68,117.97,57300.0,75.4477,75.5181,75.2431,75.4286,57300.0
2008-06-03 14:00:00,117.99,118.29,117.94,118.15,52900.0,75.4413,75.6332,75.4094,75.5437,52900.0
2008-06-03 14:05:00,118.15,118.18,117.73,118.0,37900.0,75.5437,75.5628,75.2751,75.4477,37900.0
2008-06-03 14:10:00,117.97,118.3,117.96,118.27,61100.0,75.4286,75.6396,75.4222,75.6204,61100.0
2008-06-03 14:15:00,118.27,118.38,118.16,118.21,47200.0,75.6204,75.6907,75.55,75.582,47200.0
2008-06-03 14:20:00,118.18,118.28,117.51,117.55,50100.0,75.5628,75.6268,75.1344,75.16,50100.0
2008-06-03 14:25:00,117.56,117.64,117.36,117.44,60900.0,75.1664,75.2176,75.0385,75.0897,60900.0
2008-06-03 14:30:00,117.46,117.46,117.1,117.12,35200.0,75.1025,75.1025,74.8723,74.8851,35200.0
2008-06-03 14:35:00,117.15,117.17,117.0,117.0,38400.0,74.9043,74.9171,74.8084,74.8084,38400.0
2008-06-03 14:40:00,116.99,117.03,116.73,117.0,33500.0,74.802,74.8275,74.6357,74.8084,33500.0
2008-06-03 14:45:00,117.04,117.16,117.0,117.16,25000.0,74.8339,74.9107,74.8084,74.9107,25000.0
2008-06-03 14:50:00,117.18,117.23,117.05,117.22,33400.0,74.9234,74.9554,74.8403,74.949,33400.0
2008-06-03 14:55:00,117.14,117.22,117.13,117.21,27400.0,74.8979,74.949,74.8915,74.9426,27400.0
2008-06-03 15:00:00,117.2,117.78,117.09,117.75,75400.0,74.9362,75.3071,74.8659,75.2879,75400.0
2008-06-03 15:05:00,117.78,118.11,117.74,118.05,79100.0,75.3071,75.5181,75.2815,75.4797,79100.0
2008-06-03 15:10:00,118.01,118.25,117.91,117.94,56700.0,75.4541,75.6076,75.3902,75.4094,56700.0
2008-06-03 15:15:00,117.96,118.02,117.63,117.79,48900.0,75.4222,75.4605,75.2112,75.3135,48900.0
2008-06-03 15:20:00,117.77,117.94,117.68,117.92,38900.0,75.3007,75.4094,75.2431,75.3966,38900.0
2008-06-03 15:25:00,117.92,118.29,117.81,118.2,63900.0,75.3966,75.6332,75.3263,75.5756,63900.0
2008-06-03 15:30:00,118.2,118.36,118.01,118.23,53600.0,75.5756,75.6779,75.4541,75.5948,53600.0
2008-06-03 15:35:00,118.22,118.32,118.04,118.15,46800.0,75.5884,75.6523,75.4733,75.5437,46800.0
2008-06-03 15:40:00,118.16,118.16,117.73,117.82,56600.0,75.55,75.55,75.2751,75.3327,56600.0
2008-06-03 15:45:00,117.82,117.82,117.36,117.36,51900.0,75.3327,75.3327,75.0385,75.0385,51900.0
2008-06-03 15:50:00,117.36,117.48,117.21,117.26,53000.0,75.0385,75.1153,74.9426,74.9746,53000.0
2008-06-03 15:55:00,117.26,117.42,117.07,117.09,87800.0,74.9746,75.0769,74.8531,74.8659,87800.0
2008-06-04 09:30:00,116.52,116.52,114.55,115.06,185800.0,74.5014,74.5014,73.2419,73.5679,185800.0
2008-06-04 09:35:00,114.99,115.44,114.44,114.89,109000.0,73.5232,73.8109,73.1715,73.4592,109000.0
2008-06-04 09:40:00,114.93,115.04,114.45,114.7,110000.0,73.4848,73.5552,73.1779,73.3378,110000.0
2008-06-04 09:45:00,114.67,115.74,114.53,115.7,90200.0,73.3186,74.0027,73.2291,73.9772,90200.0
2008-06-04 09:50:00,115.65,116.53,115.34,116.39,89500.0,73.9452,74.5078,73.747,74.4183,89500.0
2008-06-04 09:55:00,116.39,116.85,115.92,115.99,54300.0,74.4183,74.7124,74.1178,74.1626,54300.0
2008-06-04 10:00:00,115.97,116.12,115.45,115.86,76800.0,74.1498,74.2457,73.8173,74.0795,76800.0
2008-06-04 10:05:00,115.83,115.96,115.33,115.42,65000.0,74.0603,74.1434,73.7406,73.7981,65000.0
2008-06-04 10:10:00,115.42,115.77,115.31,115.38,46600.0,73.7981,74.0219,73.7278,73.7725,46600.0
2008-06-04 10:15:00,115.43,115.89,115.41,115.54,58500.0,73.8045,74.0986,73.7917,73.8748,58500.0
2008-06-04 10:20:00,115.54,115.77,115.19,115.54,80700.0,73.8748,74.0219,73.6511,73.8748,80700.0
2008-06-04 10:25:00,115.54,115.71,115.32,115.45,52800.0,73.8748,73.9835,73.7342,73.8173,52800.0
2008-06-04 10:30:00,115.46,115.89,115.46,115.76,50000.0,73.8237,74.0986,73.8237,74.0155,50000.0
2008-06-04 10:35:00,115.78,116.41,114.94,115.78,172400.0,74.0283,74.4311,73.4912,74.0283,172400.0
2008-06-04 10:40:00,115.77,115.98,115.32,115.4,86600.0,74.0219,74.1562,73.7342,73.7853,86600.0
2008-06-04 10:45:00,115.4,115.67,114.91,114.92,58900.0,73.7853,73.958,73.472,73.4784,58900.0
2008-06-04 10:50:00,114.99,115.25,114.87,114.96,61800.0,73.5232,73.6894,73.4465,73.504,61800.0
2008-06-04 10:55:00,114.97,115.0,114.66,114.79,51100.0,73.5104,73.5296,73.3122,73.3953,51100.0
2008-06-04 11:00:00,114.77,115.26,114.76,114.96,43400.0,73.3825,73.6958,73.3761,73.504,43400.0
2008-06-04 11:05:00,114.91,114.91,114.55,114.71,32300.0,73.472,73.472,73.2419,73.3442,32300.0
2008-06-04 11:10:00,114.7,115.03,114.51,114.76,27200.0,73.3378,73.5488,73.2163,73.3761,27200.0
2008-06-04 11:15:00,114.79,115.1,114.73,114.84,35800.0,73.3953,73.5935,73.3569,73.4273,35800.0
2008-06-04 11:20:00,114.85,115.49,114.85,115.28,43000.0,73.4337,73.8429,73.4337,73.7086,43000.0
2008-06-04 11:25:00,115.3,115.55,115.3,115.53,30500.0,73.7214,73.8812,73.7214,73.8685,30500.0
2008-06-04 11:30:00,115.49,115.53,115.33,115.42,23800.0,73.8429,73.8685,73.7406,73.7981,23800.0
2008-06-04 11:35:00,115.41,115.41,115.09,115.19,32500.0,73.7917,73.7917,73.5871,73.6511,32500.0
2008-06-04 11:40:00,115.17,115.44,115.16,115.34,17000.0,73.6383,73.8109,73.6319,73.747,17000.0
2008-06-04 11:45:00,115.35,115.5,115.31,115.47,25600.0,73.7534,73.8493,73.7278,73.8301,25600.0
2008-06-04 11:50:00,115.48,115.63,115.36,115.38,22000.0,73.8365,73.9324,73.7598,73.7725,22000.0
2008-06-04 11:55:00,115.41,115.77,115.32,115.65,27200.0,73.7917,74.0219,73.7342,73.9452,27200.0
2008-06-04 12:00:00,115.66,115.93,115.56,115.82,47900.0,73.9516,74.1242,73.8876,74.0539,47900.0
2008-06-04 12:05:00,115.86,116.15,115.8,116.14,43600.0,74.0795,74.2649,74.0411,74.2585,43600.0
2008-06-04 12:10:00,116.17,116.2,115.89,116.17,26200.0,74.2777,74.2968,74.0986,74.2777,26200.0
2008-06-04 12:15:00,116.2,116.42,116.15,116.24,31000.0,74.2968,74.4375,74.2649,74.3224,31000.0
2008-06-04 12:20:00,116.22,116.31,115.94,116.02,39100.0,74.3096,74.3672,74.1306,74.1818,39100.0
2008-06-04 12:25:00,115.97,116.4,115.94,116.35,58700.0,74.1498,74.4247,74.1306,74.3928,58700.0
2008-06-04 12:30:00,116.39,116.79,116.25,116.79,32900.0,74.4183,74.6741,74.3288,74.6741,32900.0
2008-06-04 12:35:00,116.79,116.8,116.23,116.47,35900.0,74.6741,74.6805,74.316,74.4695,35900.0
2008-06-04 12:40:00,116.42,116.42,115.97,116.05,69200.0,74.4375,74.4375,74.1498,74.2009,69200.0
2008-06-04 12:45:00,116.05,116.26,115.96,116.02,30900.0,74.2009,74.3352,74.1434,74.1818,30900.0
2008-06-04 12:50:00,116.02,116.2,115.84,116.2,46500.0,74.1818,74.2968,74.0667,74.2968,46500.0
2008-06-04 12:55:00,116.23,116.38,116.1,116.2,23800.0,74.316,74.4119,74.2329,74.2968,23800.0
2008-06-04 13:00:00,116.24,116.45,116.24,116.32,13000.0,74.3224,74.4567,74.3224,74.3736,13000.0
2008-06-04 13:05:00,116.32,116.32,115.9,115.97,31500.0,74.3736,74.3736,74.105,74.1498,31500.0
2008-06-04 13:10:00,116.0,116.08,115.82,115.94,28700.0,74.169,74.2201,74.0539,74.1306,28700.0
2008-06-04 13:15:00,115.97,116.26,115.96,115.97,24900.0,74.1498,74.3352,74.1434,74.1498,24900.0
2008-06-04 13:20:00,115.98,116.07,115.85,115.9,24000.0,74.1562,74.2137,74.0731,74.105,24000.0
2008-06-04 13:25:00,115.87,115.89,115.54,115.59,24600.0,74.0858,74.0986,73.8748,73.9068,24600.0
2008-06-04 13:30:00,115.58,115.6,115.4,115.45,81500.0,73.9004,73.9132,73.7853,73.8173,81500.0
2008-06-04 13:35:00,115.45,115.51,115.31,115.38,63300.0,73.8173,73.8557,73.7278,73.7725,63300.0
2008-06-04 13:40:00,115.38,115.43,115.23,115.3,48600.0,73.7725,73.8045,73.6766,73.7214,48600.0
2008-06-04 13:45:00,115.28,115.3,115.07,115.23,19900.0,73.7086,73.7214,73.5743,73.6766,19900.0
2008-06-04 13:50:00,115.21,115.32,115.1,115.27,29100.0,73.6639,73.7342,73.5935,73.7022,29100.0
2008-06-04 13:55:00,115.27,115.33,115.13,115.16,37000.0,73.7022,73.7406,73.6127,73.6319,37000.0
2008-06-04 14:00:00,115.12,115.24,115.04,115.2,39400.0,73.6063,73.683,73.5552,73.6575,39400.0
2008-06-04 14:05:00,115.2,115.43,115.14,115.14,43400.0,73.6575,73.8045,73.6191,73.6191,43400.0
2008-06-04 14:10:00,115.18,115.38,114.98,115.1,48600.0,73.6447,73.7725,73.5168,73.5935,48600.0
2008-06-04 14:15:00,115.08,115.11,114.77,114.83,46500.0,73.5807,73.5999,73.3825,73.4209,46500.0
2008-06-04 14:20:00,114.8,114.98,114.59,114.64,44100.0,73.4017,73.5168,73.2674,73.2994,44100.0
2008-06-04 14:25:00,114.64,114.66,114.42,114.52,62200.0,73.2994,73.3122,73.1587,73.2227,62200.0
2008-06-04 14:30:00,114.52,114.52,114.31,114.45,45100.0,73.2227,73.2227,73.0884,73.1779,45100.0
2008-06-04 14:35:00,114.46,114.52,114.29,114.44,40800.0,73.1843,73.2227,73.0756,73.1715,40800.0
2008-06-04 14:40:00,114.45,114.52,114.37,114.46,27600.0,73.1779,73.2227,73.1268,73.1843,27600.0
2008-06-04 14:45:00,114.48,114.48,114.0,114.08,46800.0,73.1971,73.1971,72.8902,72.9413,46800.0
2008-06-04 14:50:00,114.1,114.11,113.6,113.71,47600.0,72.9541,72.9605,72.6344,72.7048,47600.0
2008-06-04 14:55:00,113.7,113.7,113.33,113.42,63800.0,72.6984,72.6984,72.4618,72.5193,63800.0
2008-06-04 15:00:00,113.44,113.57,113.27,113.38,86200.0,72.5321,72.6153,72.4234,72.4938,86200.0
2008-06-04 15:05:00,113.34,113.39,113.02,113.02,77300.0,72.4682,72.5002,72.2636,72.2636,77300.0
2008-06-04 15:10:00,113.02,113.05,112.83,112.91,68800.0,72.2636,72.2828,72.1421,72.1933,68800.0
2008-06-04 15:15:00,112.92,113.17,112.82,113.02,104200.0,72.1997,72.3595,72.1357,72.2636,104200.0
2008-06-04 15:20:00,113.04,113.16,112.93,112.96,83200.0,72.2764,72.3531,72.206,72.2252,83200.0
2008-06-04 15:25:00,112.94,113.09,112.68,112.8,75400.0,72.2124,72.3083,72.0462,72.1229,75400.0
2008-06-04 15:30:00,112.82,112.83,112.59,112.74,140100.0,72.1357,72.1421,71.9887,72.0846,140100.0
2008-06-04 15:35:00,112.75,113.0,112.67,112.94,167000.0,72.091,72.2508,72.0398,72.2124,167000.0
2008-06-04 15:40:00,112.94,112.95,112.47,112.5,146200.0,72.2124,72.2188,71.9119,71.9311,146200.0
2008-06-04 15:45:00,112.51,112.78,112.45,112.78,158300.0,71.9375,72.1101,71.8991,72.1101,158300.0
2008-06-04 15:50:00,112.76,112.87,112.55,112.66,196300.0,72.0974,72.1677,71.9631,72.0334,196300.0
2008-06-04 15:55:00,112.67,112.78,112.6,112.62,190600.0,72.0398,72.1101,71.995,72.0078,190600.0
2008-06-05 09:30:00,113.05,113.67,112.52,112.66,165200.0,72.2828,72.6792,71.9439,72.0334,165200.0
2008-06-05 09:35:00,112.87,113.0,112.55,112.55,106100.0,72.1677,72.2508,71.9631,71.9631,106100.0
2008-06-05 09:40:00,112.68,113.56,112.62,113.37,113000.0,72.0462,72.6089,72.0078,72.4874,113000.0
2008-06-05 09:45:00,113.33,113.34,112.77,112.86,98800.0,72.4618,72.4682,72.1037,72.1613,98800.0
2008-06-05 09:50:00,112.88,113.1,112.14,112.29,120100.0,72.1741,72.3147,71.7009,71.7968,120100.0
2008-06-05 09:55:00,112.3,112.95,112.0,112.63,116600.0,71.8032,72.2188,71.6114,72.0142,116600.0
2008-06-05 10:00:00,112.63,113.22,112.57,112.87,120100.0,72.0142,72.3915,71.9759,72.1677,120100.0
2008-06-05 10:05:00,112.86,113.01,112.37,112.63,126700.0,72.1613,72.2572,71.848,72.0142,126700.0
2008-06-05 10:10:00,112.63,113.01,112.59,112.97,103500.0,72.0142,72.2572,71.9887,72.2316,103500.0
2008-06-05 10:15:00,112.97,113.12,112.79,112.95,64800.0,72.2316,72.3275,72.1165,72.2188,64800.0
2008-06-05 10:20:00,112.98,113.06,112.6,112.62,85400.0,72.238,72.2892,71.995,72.0078,85400.0
2008-06-05 10:25:00,112.68,113.11,112.61,113.03,71800.0,72.0462,72.3211,72.0014,72.27,71800.0
2008-06-05 10:30:00,113.03,113.09,112.9,113.05,90900.0,72.27,72.3083,72.1869,72.2828,90900.0
2008-06-05 10:35:00,113.04,113.47,112.88,113.32,101000.0,72.2764,72.5513,72.1741,72.4554,101000.0
2008-06-05 10:40:00,113.38,113.51,112.89,113.04,70600.0,72.4938,72.5769,72.1805,72.2764,70600.0
2008-06-05 10:45:00,113.04,113.45,112.73,112.74,57000.0,72.2764,72.5385,72.0782,72.0846,57000.0
2008-06-05 10:50:00,112.74,112.79,112.21,112.3,57900.0,72.0846,72.1165,71.7457,71.8032,57900.0
2008-06-05 10:55:00,112.25,112.57,112.22,112.41,40700.0,71.7713,71.9759,71.7521,71.8736,40700.0
2008-06-05 11:00:00,112.41,112.78,112.3,112.74,43600.0,71.8736,72.1101,71.8032,72.0846,43600.0
2008-06-05 11:05:00,112.74,112.74,112.4,112.53,36200.0,72.0846,72.0846,71.8672,71.9503,36200.0
2008-06-05 11:10:00,112.49,112.61,112.37,112.47,48000.0,71.9247,72.0014,71.848,71.9119,48000.0
2008-06-05 11:15:00,112.46,112.9,112.33,112.66,51200.0,71.9055,72.1869,71.8224,72.0334,51200.0
2008-06-05 11:20:00,112.67,113.12,112.67,113.06,43900.0,72.0398,72.3275,72.0398,72.2892,43900.0
2008-06-05 11:25:00,113.1,113.13,112.93,112.95,20100.0,72.3147,72.3339,72.206,72.2188,20100.0
2008-06-05 11:30:00,112.95,113.04,112.83,112.97,18700.0,72.2188,72.2764,72.1421,72.2316,18700.0
2008-06-05 11:35:00,113.0,113.44,112.95,113.37,51300.0,72.2508,72.5321,72.2188,72.4874,51300.0
2008-06-05 11:40:00,113.35,113.44,113.11,113.29,42800.0,72.4746,72.5321,72.3211,72.4362,42800.0
2008-06-05 11:45:00,113.31,113.54,113.24,113.54,37600.0,72.449,72.5961,72.4043,72.5961,37600.0
2008-06-05 11:50:00,113.54,113.61,113.43,113.45,26900.0,72.5961,72.6408,72.5257,72.5385,26900.0
2008-06-05 11:55:00,113.45,113.58,113.36,113.43,33000.0,72.5385,72.6216,72.481,72.5257,33000.0
2008-06-05 12:00:00,113.47,113.88,113.4,113.83,60800.0,72.5513,72.8135,72.5066,72.7815,60800.0
2008-06-05 12:05:00,113.76,113.87,113.53,113.57,34000.0,72.7367,72.8071,72.5897,72.6153,34000.0
2008-06-05 12:10:00,113.59,113.74,113.4,113.55,67100.0,72.628,72.724,72.5066,72.6025,67100.0
2008-06-05 12:15:00,113.55,114.03,113.52,114.02,54500.0,72.6025,72.9094,72.5833,72.903,54500.0
2008-06-05 12:20:00,114.04,114.4,113.96,114.31,52300.0,72.9158,73.1459,72.8646,73.0884,52300.0
2008-06-05 12:25:00,114.28,114.64,114.17,114.42,63200.0,73.0692,73.2994,72.9989,73.1587,63200.0
2008-06-05 12:30:00,114.42,114.45,114.21,114.26,32400.0,73.1587,73.1779,73.0245,73.0564,32400.0
2008-06-05 12:35:00,114.26,114.35,114.17,114.28,28000.0,73.0564,73.114,72.9989,73.0692,28000.0
2008-06-05 12:40:00,114.22,114.48,114.19,114.47,25400.0,73.0309,73.1971,73.0117,73.1907,25400.0
2008-06-05 12:45:00,114.45,114.48,114.25,114.4,41400.0,73.1779,73.1971,73.05,73.1459,41400.0
2008-06-05 12:50:00,114.42,114.59,114.39,114.51,27900.0,73.1587,73.2674,73.1396,73.2163,27900.0
2008-06-05 12:55:00,114.54,114.62,114.4,114.6,16400.0,73.2355,73.2866,73.1459,73.2738,16400.0
2008-06-05 13:00:00,114.62,114.79,114.57,114.73,35800.0,73.2866,73.3953,73.2546,73.3569,35800.0
2008-06-05 13:05:00,114.72,114.96,114.66,114.92,33800.0,73.3506,73.504,73.3122,73.4784,33800.0
2008-06-05 13:10:00,114.93,114.96,114.61,114.63,41000.0,73.4848,73.504,73.2802,73.293,41000.0
2008-06-05 13:15:00,114.63,114.81,114.56,114.67,27300.0,73.293,73.4081,73.2482,73.3186,27300.0
2008-06-05 13:20:00,114.67,114.8,114.41,114.55,41500.0,73.3186,73.4017,73.1523,73.2419,41500.0
2008-06-05 13:25:00,114.57,114.75,114.47,114.72,18000.0,73.2546,73.3697,73.1907,73.3506,18000.0
2008-06-05 13:30:00,114.66,114.7,114.4,114.53,21800.0,73.3122,73.3378,73.1459,73.2291,21800.0
2008-06-05 13:35:00,114.55,114.66,114.47,114.61,21500.0,73.2419,73.3122,73.1907,73.2802,21500.0
2008-06-05 13:40:00,114.61,114.98,114.6,114.96,20600.0,73.2802,73.5168,73.2738,73.504,20600.0
2008-06-05 13:45:00,114.98,115.06,114.89,114.94,39500.0,73.5168,73.5679,73.4592,73.4912,39500.0
2008-06-05 13:50:00,114.94,115.09,114.92,115.0,39500.0,73.4912,73.5871,73.4784,73.5296,39500.0
2008-06-05 13:55:00,114.98,115.24,114.97,115.19,33600.0,73.5168,73.683,73.5104,73.6511,33600.0
2008-06-05 14:00:00,115.18,115.29,115.07,115.1,51700.0,73.6447,73.715,73.5743,73.5935,51700.0
2008-06-05 14:05:00,115.09,115.32,115.08,115.12,31200.0,73.5871,73.7342,73.5807,73.6063,31200.0
2008-06-05 14:10:00,115.11,115.14,114.93,115.08,43500.0,73.5999,73.6191,73.4848,73.5807,43500.0
2008-06-05 14:15:00,115.08,115.08,114.87,115.04,22600.0,73.5807,73.5807,73.4465,73.5552,22600.0
2008-06-05 14:20:00,115.02,115.04,114.72,114.88,63000.0,73.5424,73.5552,73.3506,73.4529,63000.0
2008-06-05 14:25:00,114.9,115.46,114.9,115.41,58400.0,73.4656,73.8237,73.4656,73.7917,58400.0
2008-06-05 14:30:00,115.43,115.45,115.09,115.19,29800.0,73.8045,73.8173,73.5871,73.6511,29800.0
2008-06-05 14:35:00,115.17,115.63,115.17,115.62,36000.0,73.6383,73.9324,73.6383,73.926,36000.0
2008-06-05 14:40:00,115.63,116.01,115.62,115.84,65700.0,73.9324,74.1754,73.926,74.0667,65700.0
2008-06-05 14:45:00,115.87,116.0,115.78,116.0,33600.0,74.0858,74.169,74.0283,74.169,33600.0
2008-06-05 14:50:00,115.99,116.14,115.93,115.98,53400.0,74.1626,74.2585,74.1242,74.1562,53400.0
2008-06-05 14:55:00,115.97,116.2,115.94,116.08,47800.0,74.1498,74.2968,74.1306,74.2201,47800.0
2008-06-05 15:00:00,116.07,116.15,115.97,116.04,41900.0,74.2137,74.2649,74.1498,74.1945,41900.0
2008-06-05 15:05:00,116.03,116.43,115.98,116.39,36400.0,74.1881,74.4439,74.1562,74.4183,36400.0
2008-06-05 15:10:00,116.41,116.44,116.24,116.31,39300.0,74.4311,74.4503,74.3224,74.3672,39300.0
2008-06-05 15:15:00,116.31,116.39,116.1,116.2,40700.0,74.3672,74.4183,74.2329,74.2968,40700.0
2008-06-05 15:20:00,116.15,116.62,116.1,116.59,49200.0,74.2649,74.5654,74.2329,74.5462,49200.0
2008-06-05 15:25:00,116.61,116.67,116.47,116.56,38900.0,74.559,74.5974,74.4695,74.527,38900.0
2008-06-05 15:30:00,116.53,116.56,116.39,116.47,54400.0,74.5078,74.527,74.4183,74.4695,54400.0
2008-06-05 15:35:00,116.48,116.61,116.41,116.54,54100.0,74.4759,74.559,74.4311,74.5142,54100.0
2008-06-05 15:40:00,116.55,116.74,116.51,116.56,89100.0,74.5206,74.6421,74.4951,74.527,89100.0
2008-06-05 15:45:00,116.53,116.82,116.52,116.76,81700.0,74.5078,74.6933,74.5014,74.6549,81700.0
2008-06-05 15:50:00,116.76,116.98,116.76,116.9,98600.0,74.6549,74.7956,74.6549,74.7444,98600.0
2008-06-05 15:55:00,116.89,117.22,116.83,117.19,171000.0,74.738,74.949,74.6997,74.9298,171000.0
2008-06-06 09:30:00,119.04,119.97,118.15,119.95,207700.0,76.1127,76.7073,75.5437,76.6945,207700.0
2008-06-06 09:35:00,119.81,120.0,119.71,119.91,126800.0,76.605,76.7265,76.5411,76.669,126800.0
2008-06-06 09:40:00,119.91,119.99,119.3,119.37,106000.0,76.669,76.7201,76.2789,76.3237,106000.0
2008-06-06 09:45:00,119.35,119.96,118.86,119.96,158300.0,76.3109,76.7009,75.9976,76.7009,158300.0
2008-06-06 09:50:00,119.97,119.97,119.01,119.07,88800.0,76.7073,76.7073,76.0935,76.1319,88800.0
2008-06-06 09:55:00,119.08,119.46,118.33,118.49,112200.0,76.1383,76.3812,75.6587,75.761,112200.0
2008-06-06 10:00:00,118.43,118.49,116.99,117.08,170500.0,75.7227,75.761,74.802,74.8595,170500.0
2008-06-06 10:05:00,117.04,117.1,116.21,116.69,163500.0,74.8339,74.8723,74.3032,74.6101,163500.0
2008-06-06 10:10:00,116.67,117.45,116.65,117.03,125700.0,74.5974,75.0961,74.5846,74.8275,125700.0
2008-06-06 10:15:00,116.99,117.66,116.82,117.44,106600.0,74.802,75.2304,74.6933,75.0897,106600.0
2008-06-06 10:20:00,117.44,117.71,117.17,117.25,89700.0,75.0897,75.2623,74.9171,74.9682,89700.0
2008-06-06 10:25:00,117.25,117.49,116.79,116.93,95100.0,74.9682,75.1217,74.6741,74.7636,95100.0
2008-06-06 10:30:00,116.93,117.37,116.75,116.8,93500.0,74.7636,75.0449,74.6485,74.6805,93500.0
2008-06-06 10:35:00,116.78,117.35,116.68,117.24,76400.0,74.6677,75.0321,74.6038,74.9618,76400.0
2008-06-06 10:40:00,117.27,117.27,116.75,116.87,61600.0,74.981,74.981,74.6485,74.7252,61600.0
2008-06-06 10:45:00,116.87,117.47,116.86,117.15,48200.0,74.7252,75.1089,74.7188,74.9043,48200.0
2008-06-06 10:50:00,117.13,117.67,117.13,117.28,91600.0,74.8915,75.2367,74.8915,74.9874,91600.0
2008-06-06 10:55:00,117.28,117.79,117.25,117.74,56800.0,74.9874,75.3135,74.9682,75.2815,56800.0
2008-06-06 11:00:00,117.74,117.97,117.48,117.78,88100.0,75.2815,75.4286,75.1153,75.3071,88100.0
2008-06-06 11:05:00,117.78,117.89,117.42,117.81,107300.0,75.3071,75.3774,75.0769,75.3263,107300.0
2008-06-06 11:10:00,117.78,118.07,117.51,117.51,73500.0,75.3071,75.4925,75.1344,75.1344,73500.0
2008-06-06 11:15:00,117.5,117.91,117.45,117.78,56800.0,75.128,75.3902,75.0961,75.3071,56800.0
2008-06-06 11:20:00,117.8,117.94,117.65,117.94,38700.0,75.3199,75.4094,75.224,75.4094,38700.0
2008-06-06 11:25:00,117.94,117.94,117.35,117.35,45400.0,75.4094,75.4094,75.0321,75.0321,45400.0
2008-06-06 11:30:00,117.29,117.47,117.19,117.36,54800.0,74.9938,75.1089,74.9298,75.0385,54800.0
2008-06-06 11:35:00,117.38,117.79,117.36,117.6,59900.0,75.0513,75.3135,75.0385,75.192,59900.0
2008-06-06 11:40:00,117.64,117.81,117.41,117.79,69200.0,75.2176,75.3263,75.0705,75.3135,69200.0
2008-06-06 11:45:00,117.73,118.11,117.73,118.0,51400.0,75.2751,75.5181,75.2751,75.4477,51400.0
2008-06-06 11:50:00,117.98,118.07,117.93,117.97,45900.0,75.435,75.4925,75.403,75.4286,45900.0
2008-06-06 11:55:00,117.93,117.97,117.63,117.64,42900.0,75.403,75.4286,75.2112,75.2176,42900.0
2008-06-06 12:00:00,117.64,117.89,117.63,117.73,44900.0,75.2176,75.3774,75.2112,75.2751,44900.0
2008-06-06 12:05:00,117.7,117.86,117.41,117.46,56100.0,75.2559,75.3582,75.0705,75.1025,56100.0
2008-06-06 12:10:00,117.42,117.64,117.36,117.6,40600.0,75.0769,75.2176,75.0385,75.192,40600.0
2008-06-06 12:15:00,117.61,117.84,117.5,117.55,47300.0,75.1984,75.3454,75.128,75.16,47300.0
2008-06-06 12:20:00,117.52,117.61,117.27,117.43,44700.0,75.1408,75.1984,74.981,75.0833,44700.0
2008-06-06 12:25:00,117.38,117.56,117.27,117.35,42000.0,75.0513,75.1664,74.981,75.0321,42000.0
2008-06-06 12:30:00,117.34,117.38,117.2,117.31,28000.0,75.0257,75.0513,74.9362,75.0066,28000.0
2008-06-06 12:35:00,117.28,118.15,117.26,118.09,51800.0,74.9874,75.5437,74.9746,75.5053,51800.0
2008-06-06 12:40:00,118.08,118.21,117.99,118.17,41700.0,75.4989,75.582,75.4413,75.5564,41700.0
2008-06-06 12:45:00,118.16,118.34,118.07,118.13,44500.0,75.55,75.6651,75.4925,75.5309,44500.0
2008-06-06 12:50:00,118.15,118.17,117.8,117.88,34500.0,75.5437,75.5564,75.3199,75.371,34500.0
2008-06-06 12:55:00,117.86,118.14,117.84,118.0,34900.0,75.3582,75.5373,75.3454,75.4477,34900.0
2008-06-06 13:00:00,118.0,118.22,117.93,118.15,49300.0,75.4477,75.5884,75.403,75.5437,49300.0
2008-06-06 13:05:00,118.11,118.32,118.03,118.17,52900.0,75.5181,75.6523,75.4669,75.5564,52900.0
2008-06-06 13:10:00,118.19,118.56,117.98,118.5,46200.0,75.5692,75.8058,75.435,75.7674,46200.0
2008-06-06 13:15:00,118.52,118.72,118.34,118.62,54900.0,75.7802,75.9081,75.6651,75.8442,54900.0
2008-06-06 13:20:00,118.63,119.09,118.48,119.08,107800.0,75.8506,76.1447,75.7546,76.1383,107800.0
2008-06-06 13:25:00,119.08,119.27,118.98,119.15,77500.0,76.1383,76.2598,76.0743,76.183,77500.0
2008-06-06 13:30:00,119.15,119.41,119.01,119.36,60600.0,76.183,76.3493,76.0935,76.3173,60600.0
2008-06-06 13:35:00,119.37,119.47,119.21,119.46,65100.0,76.3237,76.3876,76.2214,76.3812,65100.0
2008-06-06 13:40:00,119.44,119.62,119.35,119.6,47200.0,76.3685,76.4836,76.3109,76.4708,47200.0
2008-06-06 13:45:00,119.59,119.85,119.56,119.66,65400.0,76.4644,76.6306,76.4452,76.5091,65400.0
2008-06-06 13:50:00,119.66,119.96,119.6,119.76,110400.0,76.5091,76.7009,76.4708,76.5731,110400.0
2008-06-06 13:55:00,119.75,119.87,119.66,119.82,76200.0,76.5667,76.6434,76.5091,76.6114,76200.0
2008-06-06 14:00:00,119.82,119.84,119.55,119.57,85000.0,76.6114,76.6242,76.4388,76.4516,85000.0
2008-06-06 14:05:00,119.57,119.7,119.25,119.47,62300.0,76.4516,76.5347,76.247,76.3876,62300.0
2008-06-06 14:10:00,119.47,119.49,118.97,118.98,56000.0,76.3876,76.4004,76.0679,76.0743,56000.0
2008-06-06 14:15:00,118.96,119.27,118.63,119.27,81100.0,76.0616,76.2598,75.8506,76.2598,81100.0
2008-06-06 14:20:00,119.26,119.5,119.18,119.41,102300.0,76.2534,76.4068,76.2022,76.3493,102300.0
2008-06-06 14:25:00,119.39,119.44,119.09,119.36,60500.0,76.3365,76.3685,76.1447,76.3173,60500.0
2008-06-06 14:30:00,119.33,119.47,119.21,119.22,28500.0,76.2981,76.3876,76.2214,76.2278,28500.0
2008-06-06 14:35:00,119.25,119.25,118.88,118.93,25100.0,76.247,76.247,76.0104,76.0424,25100.0
2008-06-06 14:40:00,118.95,119.01,118.67,119.01,41100.0,76.0552,76.0935,75.8761,76.0935,41100.0
2008-06-06 14:45:00,119.01,119.19,118.87,118.9,29300.0,76.0935,76.2086,76.004,76.0232,29300.0
2008-06-06 14:50:00,118.89,118.91,118.52,118.52,32000.0,76.0168,76.0296,75.7802,75.7802,32000.0
2008-06-06 14:55:00,118.52,118.65,118.12,118.15,47700.0,75.7802,75.8633,75.5245,75.5437,47700.0
2008-06-06 15:00:00,118.19,118.72,118.17,118.45,41700.0,75.5692,75.9081,75.5564,75.7355,41700.0
2008-06-06 15:05:00,118.42,118.57,118.2,118.51,46900.0,75.7163,75.8122,75.5756,75.7738,46900.0
2008-06-06 15:10:00,118.52,118.7,118.52,118.63,38100.0,75.7802,75.8953,75.7802,75.8506,38100.0
2008-06-06 15:15:00,118.6,118.67,118.15,118.16,87800.0,75.8314,75.8761,75.5437,75.55,87800.0
2008-06-06 15:20:00,118.21,118.23,117.76,117.85,63900.0,75.582,75.5948,75.2943,75.3518,63900.0
2008-06-06 15:25:00,117.83,117.85,117.14,117.24,77500.0,75.339,75.3518,74.8979,74.9618,77500.0
2008-06-06 15:30:00,117.23,117.27,116.83,116.88,88800.0,74.9554,74.981,74.6997,74.7316,88800.0
2008-06-06 15:35:00,116.9,117.32,116.85,116.91,98600.0,74.7444,75.013,74.7124,74.7508,98600.0
2008-06-06 15:40:00,116.94,117.15,116.87,116.97,101400.0,74.77,74.9043,74.7252,74.7892,101400.0
2008-06-06 15:45:00,116.94,117.02,116.69,116.77,97800.0,74.77,74.8211,74.6101,74.6613,97800.0
2008-06-06 15:50:00,116.76,116.79,116.32,116.38,132500.0,74.6549,74.6741,74.3736,74.4119,132500.0
2008-06-06 15:55:00,116.38,116.38,115.97,115.97,189400.0,74.4119,74.4119,74.1498,74.1498,189400.0
2008-06-09 09:30:00,117.17,118.09,116.46,117.33,65700.0,74.9171,75.5053,74.4631,75.0194,65700.0
2008-06-09 09:35:00,117.48,117.55,116.24,117.47,48000.0,75.1153,75.16,74.3224,75.1089,48000.0
2008-06-09 09:40:00,117.37,118.25,117.37,117.42,57600.0,75.0449,75.6076,75.0449,75.0769,57600.0
2008-06-09 09:45:00,117.63,118.75,117.52,118.51,72400.0,75.2112,75.9273,75.1408,75.7738,72400.0
2008-06-09 09:50:00,118.5,118.68,118.1,118.46,83500.0,75.7674,75.8825,75.5117,75.7419,83500.0
2008-06-09 09:55:00,118.45,118.61,118.18,118.45,50400.0,75.7355,75.8378,75.5628,75.7355,50400.0
2008-06-09 10:00:00,118.53,118.65,118.15,118.62,74200.0,75.7866,75.8633,75.5437,75.8442,74200.0
2008-06-09 10:05:00,118.62,118.7,118.33,118.34,74300.0,75.8442,75.8953,75.6587,75.6651,74300.0
2008-06-09 10:10:00,118.33,118.64,118.18,118.46,94100.0,75.6587,75.857,75.5628,75.7419,94100.0
2008-06-09 10:15:00,118.37,118.76,118.14,118.74,99300.0,75.6843,75.9337,75.5373,75.9209,99300.0
2008-06-09 10:20:00,118.75,119.15,118.67,119.15,91500.0,75.9273,76.183,75.8761,76.183,91500.0
2008-06-09 10:25:00,119.15,119.33,118.97,119.15,67100.0,76.183,76.2981,76.0679,76.183,67100.0
2008-06-09 10:30:00,119.16,119.53,119.03,119.42,46500.0,76.1894,76.426,76.1063,76.3557,46500.0
2008-06-09 10:35:00,119.4,119.87,119.28,119.78,53000.0,76.3429,76.6434,76.2662,76.5859,53000.0
2008-06-09 10:40:00,119.78,120.0,119.78,119.96,51800.0,76.5859,76.7265,76.5859,76.7009,51800.0
2008-06-09 10:45:00,119.95,120.22,119.88,119.93,57300.0,76.6945,76.8672,76.6498,76.6818,57300.0
2008-06-09 10:50:00,119.99,120.33,119.96,120.18,47600.0,76.7201,76.9375,76.7009,76.8416,47600.0
2008-06-09 10:55:00,120.18,120.38,120.18,120.32,34500.0,76.8416,76.9695,76.8416,76.9311,34500.0
2008-06-09 11:00:00,120.31,120.31,120.13,120.17,22400.0,76.9247,76.9247,76.8096,76.8352,22400.0
2008-06-09 11:05:00,120.19,120.19,119.73,119.8,27700.0,76.848,76.848,76.5539,76.5986,27700.0
2008-06-09 11:10:00,119.75,119.77,119.34,119.38,28400.0,76.5667,76.5795,76.3045,76.3301,28400.0
2008-06-09 11:15:00,119.35,119.38,119.16,119.27,29600.0,76.3109,76.3301,76.1894,76.2598,29600.0
2008-06-09 11:20:00,119.27,119.39,119.0,119.36,36100.0,76.2598,76.3365,76.0871,76.3173,36100.0
2008-06-09 11:25:00,119.32,119.4,119.29,119.37,18400.0,76.2917,76.3429,76.2726,76.3237,18400.0
2008-06-09 11:30:00,119.38,119.76,119.35,119.75,24400.0,76.3301,76.5731,76.3109,76.5667,24400.0
2008-06-09 11:35:00,119.7,119.94,119.7,119.89,24100.0,76.5347,76.6882,76.5347,76.6562,24100.0
2008-06-09 11:40:00,119.91,120.05,119.91,120.03,39700.0,76.669,76.7585,76.669,76.7457,39700.0
2008-06-09 11:45:00,120.03,120.1,119.9,120.05,42800.0,76.7457,76.7905,76.6626,76.7585,42800.0
2008-06-09 11:50:00,120.03,120.12,119.98,119.99,26300.0,76.7457,76.8032,76.7137,76.7201,26300.0
2008-06-09 11:55:00,120.01,120.18,119.97,120.14,27100.0,76.7329,76.8416,76.7073,76.816,27100.0
2008-06-09 12:00:00,120.14,120.23,120.03,120.11,21300.0,76.816,76.8736,76.7457,76.7969,21300.0
2008-06-09 12:05:00,120.06,120.1,119.85,119.91,36300.0,76.7649,76.7905,76.6306,76.669,36300.0
2008-06-09 12:10:00,119.9,119.95,119.78,119.92,13600.0,76.6626,76.6945,76.5859,76.6754,13600.0
2008-06-09 12:15:00,119.94,120.07,119.92,119.94,13900.0,76.6882,76.7713,76.6754,76.6882,13900.0
2008-06-09 12:20:00,119.98,120.0,119.91,119.99,8600.0,76.7137,76.7265,76.669,76.7201,8600.0
2008-06-09 12:25:00,120.0,120.02,119.98,119.99,10700.0,76.7265,76.7393,76.7137,76.7201,10700.0
2008-06-09 12:30:00,120.01,120.09,119.91,120.02,21700.0,76.7329,76.7841,76.669,76.7393,21700.0
2008-06-09 12:35:00,120.0,120.02,119.84,119.89,18300.0,76.7265,76.7393,76.6242,76.6562,18300.0
2008-06-09 12:40:00,119.89,119.89,119.8,119.81,9700.0,76.6562,76.6562,76.5986,76.605,9700.0
2008-06-09 12:45:00,119.83,119.99,119.82,119.88,8400.0,76.6178,76.7201,76.6114,76.6498,8400.0
2008-06-09 12:50:00,119.85,119.98,119.8,119.8,12100.0,76.6306,76.7137,76.5986,76.5986,12100.0
2008-06-09 12:55:00,119.84,119.84,119.7,119.77,30300.0,76.6242,76.6242,76.5347,76.5795,30300.0
2008-06-09 13:00:00,119.83,119.83,119.34,119.36,40700.0,76.6178,76.6178,76.3045,76.3173,40700.0
2008-06-09 13:05:00,119.39,119.4,119.07,119.16,31400.0,76.3365,76.3429,76.1319,76.1894,31400.0
2008-06-09 13:10:00,119.13,119.24,118.81,118.81,30300.0,76.1703,76.2406,75.9656,75.9656,30300.0
2008-06-09 13:15:00,118.8,118.95,118.48,118.92,43500.0,75.9593,76.0552,75.7546,76.036,43500.0
2008-06-09 13:20:00,118.95,118.97,118.69,118.7,26700.0,76.0552,76.0679,75.8889,75.8953,26700.0
2008-06-09 13:25:00,118.74,119.11,118.73,119.09,44600.0,75.9209,76.1575,75.9145,76.1447,44600.0
2008-06-09 13:30:00,119.1,119.26,118.88,119.07,53100.0,76.1511,76.2534,76.0104,76.1319,53100.0
2008-06-09 13:35:00,119.04,119.19,118.97,119.01,24700.0,76.1127,76.2086,76.0679,76.0935,24700.0
2008-06-09 13:40:00,119.0,119.04,118.79,118.98,31600.0,76.0871,76.1127,75.9529,76.0743,31600.0
2008-06-09 13:45:00,118.95,119.06,118.61,118.69,52100.0,76.0552,76.1255,75.8378,75.8889,52100.0
2008-06-09 13:50:00,118.69,118.75,118.56,118.58,44500.0,75.8889,75.9273,75.8058,75.8186,44500.0
2008-06-09 13:55:00,118.55,118.9,118.39,118.84,48700.0,75.7994,76.0232,75.6971,75.9848,48700.0
2008-06-09 14:00:00,118.8,118.93,118.55,118.92,70900.0,75.9593,76.0424,75.7994,76.036,70900.0
2008-06-09 14:05:00,118.92,119.09,118.4,118.44,60300.0,76.036,76.1447,75.7035,75.7291,60300.0
2008-06-09 14:10:00,118.45,118.89,118.36,118.74,24600.0,75.7355,76.0168,75.6779,75.9209,24600.0
2008-06-09 14:15:00,118.71,118.77,117.52,117.63,49600.0,75.9017,75.9401,75.1408,75.2112,49600.0
2008-06-09 14:20:00,117.56,117.89,117.38,117.84,83400.0,75.1664,75.3774,75.0513,75.3454,83400.0
2008-06-09 14:25:00,117.89,117.96,117.64,117.68,37400.0,75.3774,75.4222,75.2176,75.2431,37400.0
2008-06-09 14:30:00,117.65,118.17,117.65,118.08,96500.0,75.224,75.5564,75.224,75.4989,96500.0
2008-06-09 14:35:00,118.09,118.14,117.84,118.08,74200.0,75.5053,75.5373,75.3454,75.4989,74200.0
2008-06-09 14:40:00,118.08,118.11,117.61,117.72,55400.0,75.4989,75.5181,75.1984,75.2687,55400.0
2008-06-09 14:45:00,117.73,118.31,117.65,118.31,40300.0,75.2751,75.646,75.224,75.646,40300.0
2008-06-09 14:50:00,118.33,118.33,117.98,117.98,26600.0,75.6587,75.6587,75.435,75.435,26600.0
2008-06-09 14:55:00,117.98,118.51,117.98,118.36,45500.0,75.435,75.7738,75.435,75.6779,45500.0
2008-06-09 15:00:00,118.35,118.39,118.0,118.0,41400.0,75.6715,75.6971,75.4477,75.4477,41400.0
2008-06-09 15:05:00,117.99,118.09,117.82,117.98,42900.0,75.4413,75.5053,75.3327,75.435,42900.0
2008-06-09 15:10:00,117.95,118.36,117.84,118.35,34800.0,75.4158,75.6779,75.3454,75.6715,34800.0
2008-06-09 15:15:00,118.36,118.51,118.07,118.28,43500.0,75.6779,75.7738,75.4925,75.6268,43500.0
2008-06-09 15:20:00,118.32,118.57,118.17,118.31,48700.0,75.6523,75.8122,75.5564,75.646,48700.0
2008-06-09 15:25:00,118.3,118.32,118.01,118.19,45000.0,75.6396,75.6523,75.4541,75.5692,45000.0
2008-06-09 15:30:00,118.19,118.89,118.19,118.81,60500.0,75.5692,76.0168,75.5692,75.9656,60500.0
2008-06-09 15:35:00,118.83,119.13,118.81,118.91,82600.0,75.9784,76.1703,75.9656,76.0296,82600.0
2008-06-09 15:40:00,118.91,119.3,118.76,119.17,53000.0,76.0296,76.2789,75.9337,76.1958,53000.0
2008-06-09 15:45:00,119.18,119.36,119.16,119.2,55800.0,76.2022,76.3173,76.1894,76.215,55800.0
2008-06-09 15:50:00,119.22,119.22,118.91,118.93,124900.0,76.2278,76.2278,76.0296,76.0424,124900.0
2008-06-09 15:55:00,118.93,119.21,118.85,119.13,125700.0,76.0424,76.2214,75.9912,76.1703,125700.0
2008-06-10 09:30:00,118.01,119.07,118.01,118.62,86600.0,75.4541,76.1319,75.4541,75.8442,86600.0
2008-06-10 09:35:00,118.67,118.73,117.4,117.68,78200.0,75.8761,75.9145,75.0641,75.2431,78200.0
2008-06-10 09:40:00,117.63,117.94,117.32,117.83,69100.0,75.2112,75.4094,75.013,75.339,69100.0
2008-06-10 09:45:00,117.84,118.14,117.74,118.03,48800.0,75.3454,75.5373,75.2815,75.4669,48800.0
2008-06-10 09:50:00,117.97,118.08,117.64,117.71,39400.0,75.4286,75.4989,75.2176,75.2623,39400.0
2008-06-10 09:55:00,117.72,117.8,117.14,117.16,55200.0,75.2687,75.3199,74.8979,74.9107,55200.0
2008-06-10 10:00:00,117.16,117.21,116.78,117.03,111100.0,74.9107,74.9426,74.6677,74.8275,111100.0
2008-06-10 10:05:00,117.03,117.56,117.03,117.46,111200.0,74.8275,75.1664,74.8275,75.1025,111200.0
2008-06-10 10:10:00,117.45,118.08,117.33,117.93,61000.0,75.0961,75.4989,75.0194,75.403,61000.0
2008-06-10 10:15:00,117.93,118.18,117.67,117.67,124900.0,75.403,75.5628,75.2367,75.2367,124900.0
2008-06-10 10:20:00,117.68,117.83,117.45,117.8,63700.0,75.2431,75.339,75.0961,75.3199,63700.0
2008-06-10 10:25:00,117.81,118.15,117.75,118.15,64900.0,75.3263,75.5437,75.2879,75.5437,64900.0
2008-06-10 10:30:00,118.15,118.29,118.0,118.05,62200.0,75.5437,75.6332,75.4477,75.4797,62200.0
2008-06-10 10:35:00,118.02,118.06,117.68,117.96,65100.0,75.4605,75.4861,75.2431,75.4222,65100.0
2008-06-10 10:40:00,117.96,118.05,117.66,117.69,51500.0,75.4222,75.4797,75.2304,75.2495,51500.0
2008-06-10 10:45:00,117.66,117.77,117.5,117.56,49600.0,75.2304,75.3007,75.128,75.1664,49600.0
2008-06-10 10:50:00,117.56,117.68,117.28,117.43,62000.0,75.1664,75.2431,74.9874,75.0833,62000.0
2008-06-10 10:55:00,117.4,117.62,117.25,117.41,65100.0,75.0641,75.2048,74.9682,75.0705,65100.0
2008-06-10 11:00:00,117.42,117.43,116.82,116.88,70600.0,75.0769,75.0833,74.6933,74.7316,70600.0
2008-06-10 11:05:00,116.86,117.24,116.82,117.07,70400.0,74.7188,74.9618,74.6933,74.8531,70400.0
2008-06-10 11:10:00,117.08,117.15,116.74,116.82,69300.0,74.8595,74.9043,74.6421,74.6933,69300.0
2008-06-10 11:15:00,116.81,116.84,116.34,116.51,62500.0,74.6869,74.7061,74.3864,74.4951,62500.0
2008-06-10 11:20:00,116.5,116.55,116.14,116.17,56600.0,74.4887,74.5206,74.2585,74.2777,56600.0
2008-06-10 11:25:00,116.13,116.58,116.01,116.46,81300.0,74.2521,74.5398,74.1754,74.4631,81300.0
2008-06-10 11:30:00,116.46,116.89,116.45,116.68,58800.0,74.4631,74.738,74.4567,74.6038,58800.0
2008-06-10 11:35:00,116.68,116.93,116.47,116.7,39500.0,74.6038,74.7636,74.4695,74.6165,39500.0
2008-06-10 11:40:00,116.65,116.7,116.39,116.66,42100.0,74.5846,74.6165,74.4183,74.591,42100.0
2008-06-10 11:45:00,116.69,116.91,116.32,116.36,64300.0,74.6101,74.7508,74.3736,74.3991,64300.0
2008-06-10 11:50:00,116.41,116.41,115.88,115.91,75800.0,74.4311,74.4311,74.0922,74.1114,75800.0
2008-06-10 11:55:00,115.92,116.12,115.64,116.12,69400.0,74.1178,74.2457,73.9388,74.2457,69400.0
2008-06-10 12:00:00,116.17,116.77,116.1,116.59,69800.0,74.2777,74.6613,74.2329,74.5462,69800.0
2008-06-10 12:05:00,116.58,116.89,116.11,116.39,81000.0,74.5398,74.738,74.2393,74.4183,81000.0
2008-06-10 12:10:00,116.38,116.65,116.16,116.47,68800.0,74.4119,74.5846,74.2713,74.4695,68800.0
2008-06-10 12:15:00,116.5,116.57,116.16,116.29,52200.0,74.4887,74.5334,74.2713,74.3544,52200.0
2008-06-10 12:20:00,116.31,116.73,116.3,116.63,57600.0,74.3672,74.6357,74.3608,74.5718,57600.0
2008-06-10 12:25:00,116.6,116.68,116.26,116.39,56000.0,74.5526,74.6038,74.3352,74.4183,56000.0
2008-06-10 12:30:00,116.39,116.41,116.08,116.32,54000.0,74.4183,74.4311,74.2201,74.3736,54000.0
2008-06-10 12:35:00,116.35,116.38,116.16,116.18,39600.0,74.3928,74.4119,74.2713,74.2841,39600.0
2008-06-10 12:40:00,116.18,116.2,116.04,116.1,41700.0,74.2841,74.2968,74.1945,74.2329,41700.0
2008-06-10 12:45:00,116.11,116.24,115.92,116.24,28200.0,74.2393,74.3224,74.1178,74.3224,28200.0
2008-06-10 12:50:00,116.22,116.34,116.04,116.19,37200.0,74.3096,74.3864,74.1945,74.2905,37200.0
2008-06-10 12:55:00,116.19,116.4,115.98,116.02,43400.0,74.2905,74.4247,74.1562,74.1818,43400.0
2008-06-10 13:00:00,116.04,116.21,116.01,116.13,54100.0,74.1945,74.3032,74.1754,74.2521,54100.0
2008-06-10 13:05:00,116.12,116.27,116.1,116.11,49000.0,74.2457,74.3416,74.2329,74.2393,49000.0
2008-06-10 13:10:00,116.14,116.35,115.95,116.02,84000.0,74.2585,74.3928,74.137,74.1818,84000.0
2008-06-10 13:15:00,116.0,116.03,115.5,115.5,45200.0,74.169,74.1881,73.8493,73.8493,45200.0
2008-06-10 13:20:00,115.5,115.83,115.39,115.78,49200.0,73.8493,74.0603,73.7789,74.0283,49200.0
2008-06-10 13:25:00,115.77,115.9,115.59,115.64,61700.0,74.0219,74.105,73.9068,73.9388,61700.0
2008-06-10 13:30:00,115.69,115.84,115.63,115.84,35100.0,73.9708,74.0667,73.9324,74.0667,35100.0
2008-06-10 13:35:00,115.83,115.87,115.59,115.76,43900.0,74.0603,74.0858,73.9068,74.0155,43900.0
2008-06-10 13:40:00,115.75,115.79,115.55,115.55,30100.0,74.0091,74.0347,73.8812,73.8812,30100.0
2008-06-10 13:45:00,115.57,115.62,115.09,115.09,60400.0,73.894,73.926,73.5871,73.5871,60400.0
2008-06-10 13:50:00,115.07,115.09,114.82,114.86,59900.0,73.5743,73.5871,73.4145,73.4401,59900.0
2008-06-10 13:55:00,114.86,114.87,114.48,114.75,110900.0,73.4401,73.4465,73.1971,73.3697,110900.0
2008-06-10 14:00:00,114.8,114.9,114.69,114.83,60700.0,73.4017,73.4656,73.3314,73.4209,60700.0
2008-06-10 14:05:00,114.83,114.84,114.3,114.42,60000.0,73.4209,73.4273,73.082,73.1587,60000.0
2008-06-10 14:10:00,114.42,114.42,114.25,114.35,65400.0,73.1587,73.1587,73.05,73.114,65400.0
2008-06-10 14:15:00,114.35,114.49,114.24,114.31,62600.0,73.114,73.2035,73.0436,73.0884,62600.0
2008-06-10 14:20:00,114.32,114.63,114.21,114.59,63500.0,73.0948,73.293,73.0245,73.2674,63500.0
2008-06-10 14:25:00,114.59,114.82,114.35,114.82,64600.0,73.2674,73.4145,73.114,73.4145,64600.0
2008-06-10 14:30:00,114.82,115.06,114.7,114.99,39000.0,73.4145,73.5679,73.3378,73.5232,39000.0
2008-06-10 14:35:00,114.98,115.27,114.98,115.21,55000.0,73.5168,73.7022,73.5168,73.6639,55000.0
2008-06-10 14:40:00,115.22,115.65,115.18,115.6,88500.0,73.6702,73.9452,73.6447,73.9132,88500.0
2008-06-10 14:45:00,115.63,116.05,115.6,115.8,76200.0,73.9324,74.2009,73.9132,74.0411,76200.0
2008-06-10 14:50:00,115.77,115.81,115.46,115.75,57600.0,74.0219,74.0475,73.8237,74.0091,57600.0
2008-06-10 14:55:00,115.78,116.28,115.77,115.94,51700.0,74.0283,74.348,74.0219,74.1306,51700.0
2008-06-10 15:00:00,116.0,116.31,115.92,116.13,47500.0,74.169,74.3672,74.1178,74.2521,47500.0
2008-06-10 15:05:00,116.18,116.5,116.1,116.38,48300.0,74.2841,74.4887,74.2329,74.4119,48300.0
2008-06-10 15:10:00,116.4,116.8,116.38,116.69,61800.0,74.4247,74.6805,74.4119,74.6101,61800.0
2008-06-10 15:15:00,116.73,116.74,116.14,116.2,52900.0,74.6357,74.6421,74.2585,74.2968,52900.0
2008-06-10 15:20:00,116.2,116.63,116.15,116.54,48400.0,74.2968,74.5718,74.2649,74.5142,48400.0
2008-06-10 15:25:00,116.51,116.68,116.5,116.57,47200.0,74.4951,74.6038,74.4887,74.5334,47200.0
2008-06-10 15:30:00,116.57,116.81,116.42,116.42,51700.0,74.5334,74.6869,74.4375,74.4375,51700.0
2008-06-10 15:35:00,116.41,116.78,116.41,116.77,53600.0,74.4311,74.6677,74.4311,74.6613,53600.0
2008-06-10 15:40:00,116.77,116.83,116.3,116.45,81500.0,74.6613,74.6997,74.3608,74.4567,81500.0
2008-06-10 15:45:00,116.46,116.55,116.3,116.39,143700.0,74.4631,74.5206,74.3608,74.4183,143700.0
2008-06-10 15:50:00,116.37,116.38,116.15,116.15,110700.0,74.4055,74.4119,74.2649,74.2649,110700.0
2008-06-10 15:55:00,116.16,116.16,115.67,115.74,221300.0,74.2713,74.2713,73.958,74.0027,221300.0
2008-06-11 09:30:00,117.24,118.0,116.35,116.5,106000.0,74.9618,75.4477,74.3928,74.4887,106000.0
2008-06-11 09:35:00,116.45,116.46,115.57,115.67,124200.0,74.4567,74.4631,73.894,73.958,124200.0
2008-06-11 09:40:00,115.72,116.8,115.63,115.98,97400.0,73.9899,74.6805,73.9324,74.1562,97400.0
2008-06-11 09:45:00,116.04,116.35,115.5,116.2,54900.0,74.1945,74.3928,73.8493,74.2968,54900.0
2008-06-11 09:50:00,116.17,116.58,115.68,116.58,63100.0,74.2777,74.5398,73.9644,74.5398,63100.0
2008-06-11 09:55:00,116.56,116.73,116.28,116.58,36600.0,74.527,74.6357,74.348,74.5398,36600.0
2008-06-11 10:00:00,116.5,116.81,116.03,116.04,54500.0,74.4887,74.6869,74.1881,74.1945,54500.0
2008-06-11 10:05:00,116.03,116.21,115.55,115.78,62100.0,74.1881,74.3032,73.8812,74.0283,62100.0
2008-06-11 10:10:00,115.85,115.85,115.21,115.36,55100.0,74.0731,74.0731,73.6639,73.7598,55100.0
2008-06-11 10:15:00,115.36,115.41,114.92,115.0,37500.0,73.7598,73.7917,73.4784,73.5296,37500.0
2008-06-11 10:20:00,115.0,115.47,114.96,115.44,60700.0,73.5296,73.8301,73.504,73.8109,60700.0
2008-06-11 10:25:00,115.44,115.61,115.11,115.28,70500.0,73.8109,73.9196,73.5999,73.7086,70500.0
2008-06-11 10:30:00,115.31,116.05,115.0,115.74,62800.0,73.7278,74.2009,73.5296,74.0027,62800.0
2008-06-11 10:35:00,115.82,116.53,115.3,116.02,136900.0,74.0539,74.5078,73.7214,74.1818,136900.0
2008-06-11 10:40:00,116.02,116.18,115.8,115.8,45600.0,74.1818,74.2841,74.0411,74.0411,45600.0
2008-06-11 10:45:00,115.86,116.08,115.69,115.97,69100.0,74.0795,74.2201,73.9708,74.1498,69100.0
2008-06-11 10:50:00,115.92,116.2,115.5,115.79,75400.0,74.1178,74.2968,73.8493,74.0347,75400.0
2008-06-11 10:55:00,115.7,116.24,115.7,116.06,67200.0,73.9772,74.3224,73.9772,74.2073,67200.0
2008-06-11 11:00:00,116.1,116.21,115.77,116.21,57100.0,74.2329,74.3032,74.0219,74.3032,57100.0
2008-06-11 11:05:00,116.14,116.47,116.01,116.3,81300.0,74.2585,74.4695,74.1754,74.3608,81300.0
2008-06-11 11:10:00,116.34,116.5,116.17,116.2,52600.0,74.3864,74.4887,74.2777,74.2968,52600.0
2008-06-11 11:15:00,116.18,116.44,115.93,116.35,51400.0,74.2841,74.4503,74.1242,74.3928,51400.0
2008-06-11 11:20:00,116.42,116.5,116.33,116.4,45300.0,74.4375,74.4887,74.38,74.4247,45300.0
2008-06-11 11:25:00,116.4,116.56,116.0,116.14,59700.0,74.4247,74.527,74.169,74.2585,59700.0
2008-06-11 11:30:00,116.1,116.44,116.1,116.37,50200.0,74.2329,74.4503,74.2329,74.4055,50200.0
2008-06-11 11:35:00,116.35,116.51,116.25,116.4,30500.0,74.3928,74.4951,74.3288,74.4247,30500.0
2008-06-11 11:40:00,116.37,116.74,116.37,116.64,35500.0,74.4055,74.6421,74.4055,74.5782,35500.0
2008-06-11 11:45:00,116.64,117.14,116.57,117.1,40100.0,74.5782,74.8979,74.5334,74.8723,40100.0
2008-06-11 11:50:00,117.1,117.14,116.72,117.02,57300.0,74.8723,74.8979,74.6293,74.8211,57300.0
2008-06-11 11:55:00,117.07,117.08,116.83,117.03,32700.0,74.8531,74.8595,74.6997,74.8275,32700.0
2008-06-11 12:00:00,117.03,117.15,116.88,116.98,36500.0,74.8275,74.9043,74.7316,74.7956,36500.0
2008-06-11 12:05:00,116.99,117.13,116.5,116.51,62500.0,74.802,74.8915,74.4887,74.4951,62500.0
2008-06-11 12:10:00,116.55,116.8,116.47,116.61,40600.0,74.5206,74.6805,74.4695,74.559,40600.0
2008-06-11 12:15:00,116.62,116.79,116.5,116.54,27200.0,74.5654,74.6741,74.4887,74.5142,27200.0
2008-06-11 12:20:00,116.55,116.65,116.38,116.46,21100.0,74.5206,74.5846,74.4119,74.4631,21100.0
2008-06-11 12:25:00,116.46,116.65,116.38,116.63,33700.0,74.4631,74.5846,74.4119,74.5718,33700.0
2008-06-11 12:30:00,116.65,116.69,116.34,116.57,24300.0,74.5846,74.6101,74.3864,74.5334,24300.0
2008-06-11 12:35:00,116.6,116.96,116.58,116.66,52900.0,74.5526,74.7828,74.5398,74.591,52900.0
2008-06-11 12:40:00,116.65,117.0,116.63,116.69,117300.0,74.5846,74.8084,74.5718,74.6101,117300.0
2008-06-11 12:45:00,116.65,116.91,116.57,116.86,71500.0,74.5846,74.7508,74.5334,74.7188,71500.0
2008-06-11 12:50:00,116.87,116.95,116.71,116.77,28300.0,74.7252,74.7764,74.6229,74.6613,28300.0
2008-06-11 12:55:00,116.76,116.87,116.59,116.82,64500.0,74.6549,74.7252,74.5462,74.6933,64500.0
2008-06-11 13:00:00,116.83,117.05,116.77,116.97,122500.0,74.6997,74.8403,74.6613,74.7892,122500.0
2008-06-11 13:05:00,116.93,117.09,116.84,117.09,33200.0,74.7636,74.8659,74.7061,74.8659,33200.0
2008-06-11 13:10:00,117.03,117.14,116.9,117.01,23100.0,74.8275,74.8979,74.7444,74.8147,23100.0
2008-06-11 13:15:00,116.99,117.09,116.95,117.04,16500.0,74.802,74.8659,74.7764,74.8339,16500.0
2008-06-11 13:20:00,117.03,117.07,116.83,117.07,56900.0,74.8275,74.8531,74.6997,74.8531,56900.0
2008-06-11 13:25:00,117.04,117.29,117.02,117.29,48900.0,74.8339,74.9938,74.8211,74.9938,48900.0
2008-06-11 13:30:00,117.29,117.32,117.09,117.2,27400.0,74.9938,75.013,74.8659,74.9362,27400.0
2008-06-11 13:35:00,117.25,117.49,117.23,117.43,61600.0,74.9682,75.1217,74.9554,75.0833,61600.0
2008-06-11 13:40:00,117.45,117.5,117.26,117.43,45300.0,75.0961,75.128,74.9746,75.0833,45300.0
2008-06-11 13:45:00,117.39,117.5,117.23,117.34,37100.0,75.0577,75.128,74.9554,75.0257,37100.0
2008-06-11 13:50:00,117.33,117.44,117.24,117.38,27000.0,75.0194,75.0897,74.9618,75.0513,27000.0
2008-06-11 13:55:00,117.38,117.66,117.36,117.64,44100.0,75.0513,75.2304,75.0385,75.2176,44100.0
2008-06-11 14:00:00,117.66,117.71,117.18,117.44,87400.0,75.2304,75.2623,74.9234,75.0897,87400.0
2008-06-11 14:05:00,117.47,117.49,117.21,117.42,47000.0,75.1089,75.1217,74.9426,75.0769,47000.0
2008-06-11 14:10:00,117.36,117.42,117.1,117.31,40100.0,75.0385,75.0769,74.8723,75.0066,40100.0
2008-06-11 14:15:00,117.34,117.43,117.19,117.35,35800.0,75.0257,75.0833,74.9298,75.0321,35800.0
2008-06-11 14:20:00,117.4,117.42,117.17,117.4,39800.0,75.0641,75.0769,74.9171,75.0641,39800.0
2008-06-11 14:25:00,117.41,117.6,117.32,117.4,20500.0,75.0705,75.192,75.013,75.0641,20500.0
2008-06-11 14:30:00,117.39,117.4,117.23,117.3,27000.0,75.0577,75.0641,74.9554,75.0002,27000.0
2008-06-11 14:35:00,117.3,117.59,117.29,117.49,28600.0,75.0002,75.1856,74.9938,75.1217,28600.0
2008-06-11 14:40:00,117.49,117.67,117.48,117.56,19300.0,75.1217,75.2367,75.1153,75.1664,19300.0
2008-06-11 14:45:00,117.58,117.72,117.54,117.61,14100.0,75.1792,75.2687,75.1536,75.1984,14100.0
2008-06-11 14:50:00,117.65,117.92,117.61,117.88,16200.0,75.224,75.3966,75.1984,75.371,16200.0
2008-06-11 14:55:00,117.89,117.95,117.54,117.55,33200.0,75.3774,75.4158,75.1536,75.16,33200.0
2008-06-11 15:00:00,117.58,117.84,117.52,117.76,17500.0,75.1792,75.3454,75.1408,75.2943,17500.0
2008-06-11 15:05:00,117.73,118.0,117.73,117.94,22100.0,75.2751,75.4477,75.2751,75.4094,22100.0
2008-06-11 15:10:00,117.94,118.08,117.83,117.9,60800.0,75.4094,75.4989,75.339,75.3838,60800.0
2008-06-11 15:15:00,117.9,117.95,117.52,117.52,24100.0,75.3838,75.4158,75.1408,75.1408,24100.0
2008-06-11 15:20:00,117.52,117.57,117.35,117.45,37900.0,75.1408,75.1728,75.0321,75.0961,37900.0
2008-06-11 15:25:00,117.46,117.56,117.26,117.53,51600.0,75.1025,75.1664,74.9746,75.1472,51600.0
2008-06-11 15:30:00,117.55,117.66,117.41,117.5,62100.0,75.16,75.2304,75.0705,75.128,62100.0
2008-06-11 15:35:00,117.51,117.55,117.15,117.28,36300.0,75.1344,75.16,74.9043,74.9874,36300.0
2008-06-11 15:40:00,117.32,117.43,117.14,117.19,44900.0,75.013,75.0833,74.8979,74.9298,44900.0
2008-06-11 15:45:00,117.2,117.22,116.9,117.0,63700.0,74.9362,74.949,74.7444,74.8084,63700.0
2008-06-11 15:50:00,116.97,117.02,116.8,116.94,57000.0,74.7892,74.8211,74.6805,74.77,57000.0
2008-06-11 15:55:00,116.95,116.95,116.61,116.7,156200.0,74.7764,74.7764,74.559,74.6165,156200.0
2008-06-12 09:30:00,114.85,115.4,114.09,114.84,78400.0,73.535,73.8871,73.0484,73.5286,78400.0
2008-06-12 09:35:00,114.86,114.91,114.5,114.65,68100.0,73.5414,73.5734,73.3109,73.4069,68100.0
2008-06-12 09:40:00,114.6,114.92,114.0,114.12,110600.0,73.3749,73.5798,72.9908,73.0676,110600.0
2008-06-12 09:45:00,114.12,114.86,114.02,114.68,106200.0,73.0676,73.5414,73.0036,73.4261,106200.0
2008-06-12 09:50:00,114.68,115.44,114.64,114.92,94100.0,73.4261,73.9128,73.4005,73.5798,94100.0
2008-06-12 09:55:00,114.95,115.36,114.84,115.36,75500.0,73.599,73.8615,73.5286,73.8615,75500.0
2008-06-12 10:00:00,115.36,115.39,114.91,115.24,100700.0,73.8615,73.8807,73.5734,73.7847,100700.0
2008-06-12 10:05:00,115.23,115.41,114.99,115.41,74700.0,73.7783,73.8935,73.6246,73.8935,74700.0
2008-06-12 10:10:00,115.38,115.64,115.27,115.6,99700.0,73.8743,74.0408,73.8039,74.0152,99700.0
2008-06-12 10:15:00,115.61,115.88,115.54,115.64,101000.0,74.0216,74.1945,73.9768,74.0408,101000.0
2008-06-12 10:20:00,115.69,116.08,115.58,116.0,123800.0,74.0728,74.3225,74.0024,74.2713,123800.0
2008-06-12 10:25:00,115.95,116.1,115.82,116.06,64400.0,74.2393,74.3353,74.1561,74.3097,64400.0
2008-06-12 10:30:00,116.06,116.19,115.86,115.88,66700.0,74.3097,74.393,74.1817,74.1945,66700.0
2008-06-12 10:35:00,115.88,116.75,115.85,116.68,156300.0,74.1945,74.7515,74.1753,74.7067,156300.0
2008-06-12 10:40:00,116.68,116.75,116.22,116.27,59200.0,74.7067,74.7515,74.4122,74.4442,59200.0
2008-06-12 10:45:00,116.28,116.34,115.86,115.88,60400.0,74.4506,74.489,74.1817,74.1945,60400.0
2008-06-12 10:50:00,115.85,115.85,115.48,115.65,52200.0,74.1753,74.1753,73.9384,74.0472,52200.0
2008-06-12 10:55:00,115.64,115.69,115.11,115.41,58700.0,74.0408,74.0728,73.7015,73.8935,58700.0
2008-06-12 11:00:00,115.41,115.49,115.19,115.24,38600.0,73.8935,73.9448,73.7527,73.7847,38600.0
2008-06-12 11:05:00,115.24,115.27,114.47,114.6,91000.0,73.7847,73.8039,73.2917,73.3749,91000.0
2008-06-12 11:10:00,114.62,115.19,114.59,115.11,50500.0,73.3877,73.7527,73.3685,73.7015,50500.0
2008-06-12 11:15:00,115.1,115.32,115.02,115.24,30900.0,73.6951,73.8359,73.6438,73.7847,30900.0
2008-06-12 11:20:00,115.22,115.26,114.69,114.8,47200.0,73.7719,73.7975,73.4326,73.503,47200.0
2008-06-12 11:25:00,114.8,114.91,114.65,114.67,117800.0,73.503,73.5734,73.4069,73.4197,117800.0
2008-06-12 11:30:00,114.67,114.82,114.65,114.8,40200.0,73.4197,73.5158,73.4069,73.503,40200.0
2008-06-12 11:35:00,114.81,115.06,114.75,115.0,33600.0,73.5094,73.6695,73.471,73.631,33600.0
2008-06-12 11:40:00,115.0,115.04,114.85,114.88,48400.0,73.631,73.6566,73.535,73.5542,48400.0
2008-06-12 11:45:00,114.84,114.89,114.61,114.74,25800.0,73.5286,73.5606,73.3813,73.4646,25800.0
2008-06-12 11:50:00,114.71,114.78,114.57,114.67,20200.0,73.4454,73.4902,73.3557,73.4197,20200.0
2008-06-12 11:55:00,114.62,114.75,114.59,114.73,19700.0,73.3877,73.471,73.3685,73.4582,19700.0
2008-06-12 12:00:00,114.69,114.76,114.59,114.61,31200.0,73.4326,73.4774,73.3685,73.3813,31200.0
2008-06-12 12:05:00,114.61,114.89,114.58,114.79,29300.0,73.3813,73.5606,73.3621,73.4966,29300.0
2008-06-12 12:10:00,114.78,115.1,114.68,115.01,34700.0,73.4902,73.6951,73.4261,73.6374,34700.0
2008-06-12 12:15:00,115.01,115.13,114.9,114.91,35200.0,73.6374,73.7143,73.567,73.5734,35200.0
2008-06-12 12:20:00,114.88,115.12,114.88,115.07,25500.0,73.5542,73.7079,73.5542,73.6759,25500.0
2008-06-12 12:25:00,115.07,115.15,114.95,115.15,29800.0,73.6759,73.7271,73.599,73.7271,29800.0
2008-06-12 12:30:00,115.1,115.22,114.98,115.05,22100.0,73.6951,73.7719,73.6182,73.663,22100.0
2008-06-12 12:35:00,115.02,115.14,114.96,115.09,15900.0,73.6438,73.7207,73.6054,73.6887,15900.0
2008-06-12 12:40:00,115.05,115.29,115.05,115.23,48000.0,73.663,73.8167,73.663,73.7783,48000.0
2008-06-12 12:45:00,115.24,115.71,115.24,115.7,27400.0,73.7847,74.0856,73.7847,74.0792,27400.0
2008-06-12 12:50:00,115.68,116.01,115.68,115.93,50100.0,74.0664,74.2777,74.0664,74.2265,50100.0
2008-06-12 12:55:00,115.92,116.16,115.9,116.02,29900.0,74.2201,74.3737,74.2073,74.2841,29900.0
2008-06-12 13:00:00,116.0,116.05,115.73,115.83,41700.0,74.2713,74.3033,74.0984,74.1625,41700.0
2008-06-12 13:05:00,115.79,115.9,115.65,115.89,37400.0,74.1368,74.2073,74.0472,74.2009,37400.0
2008-06-12 13:10:00,115.91,116.15,115.87,116.12,28800.0,74.2137,74.3673,74.1881,74.3481,28800.0
2008-06-12 13:15:00,116.11,116.24,116.04,116.14,26500.0,74.3417,74.425,74.2969,74.3609,26500.0
2008-06-12 13:20:00,116.11,116.43,116.09,116.38,63500.0,74.3417,74.5466,74.3289,74.5146,63500.0
2008-06-12 13:25:00,116.39,116.45,116.32,116.32,39900.0,74.521,74.5594,74.4762,74.4762,39900.0
2008-06-12 13:30:00,116.36,116.5,116.3,116.49,46700.0,74.5018,74.5914,74.4634,74.585,46700.0
2008-06-12 13:35:00,116.49,116.62,116.42,116.62,37700.0,74.585,74.6683,74.5402,74.6683,37700.0
2008-06-12 13:40:00,116.6,116.62,116.38,116.45,32600.0,74.6555,74.6683,74.5146,74.5594,32600.0
2008-06-12 13:45:00,116.5,116.52,116.31,116.31,21800.0,74.5914,74.6042,74.4698,74.4698,21800.0
2008-06-12 13:50:00,116.33,116.46,116.26,116.35,31900.0,74.4826,74.5658,74.4378,74.4954,31900.0
2008-06-12 13:55:00,116.36,116.52,116.25,116.51,36400.0,74.5018,74.6042,74.4314,74.5978,36400.0
2008-06-12 14:00:00,116.49,116.52,116.32,116.5,62900.0,74.585,74.6042,74.4762,74.5914,62900.0
2008-06-12 14:05:00,116.5,116.74,116.42,116.73,85000.0,74.5914,74.7451,74.5402,74.7387,85000.0
2008-06-12 14:10:00,116.71,116.8,116.54,116.57,29500.0,74.7259,74.7835,74.6171,74.6363,29500.0
2008-06-12 14:15:00,116.57,116.72,116.45,116.55,39500.0,74.6363,74.7323,74.5594,74.6235,39500.0
2008-06-12 14:20:00,116.53,116.63,116.35,116.63,31400.0,74.6106,74.6747,74.4954,74.6747,31400.0
2008-06-12 14:25:00,116.66,116.79,116.41,116.75,39600.0,74.6939,74.7771,74.5338,74.7515,39600.0
2008-06-12 14:30:00,116.75,116.94,116.72,116.94,37400.0,74.7515,74.8732,74.7323,74.8732,37400.0
2008-06-12 14:35:00,116.94,116.96,116.72,116.79,30800.0,74.8732,74.886,74.7323,74.7771,30800.0
2008-06-12 14:40:00,116.84,117.01,116.77,116.92,33800.0,74.8091,74.918,74.7643,74.8604,33800.0
2008-06-12 14:45:00,116.94,117.01,116.85,116.88,25700.0,74.8732,74.918,74.8155,74.8347,25700.0
2008-06-12 14:50:00,116.91,116.98,116.83,116.92,28000.0,74.854,74.8988,74.8027,74.8604,28000.0
2008-06-12 14:55:00,116.92,117.01,116.89,116.97,36300.0,74.8604,74.918,74.8411,74.8924,36300.0
2008-06-12 15:00:00,116.97,117.02,116.56,116.67,52600.0,74.8924,74.9244,74.6299,74.7003,52600.0
2008-06-12 15:05:00,116.67,116.7,116.51,116.56,68000.0,74.7003,74.7195,74.5978,74.6299,68000.0
2008-06-12 15:10:00,116.58,116.58,116.35,116.43,94700.0,74.6427,74.6427,74.4954,74.5466,94700.0
2008-06-12 15:15:00,116.42,116.5,116.13,116.2,73600.0,74.5402,74.5914,74.3545,74.3994,73600.0
2008-06-12 15:20:00,116.19,116.32,115.95,115.99,47200.0,74.393,74.4762,74.2393,74.2649,47200.0
2008-06-12 15:25:00,116.0,116.01,115.45,115.6,77500.0,74.2713,74.2777,73.9192,74.0152,77500.0
2008-06-12 15:30:00,115.57,116.02,115.57,115.98,65300.0,73.996,74.2841,73.996,74.2585,65300.0
2008-06-12 15:35:00,115.98,116.03,115.83,115.89,54200.0,74.2585,74.2905,74.1625,74.2009,54200.0
2008-06-12 15:40:00,115.9,115.9,115.56,115.77,61500.0,74.2073,74.2073,73.9896,74.124,61500.0
2008-06-12 15:45:00,115.75,116.06,115.73,115.91,72300.0,74.1112,74.3097,74.0984,74.2137,72300.0
2008-06-12 15:50:00,115.89,115.9,115.69,115.84,97600.0,74.2009,74.2073,74.0728,74.1689,97600.0
2008-06-12 15:55:00,115.82,115.94,115.74,115.8,124200.0,74.1561,74.2329,74.1048,74.1433,124200.0
2008-06-13 09:30:00,115.34,115.83,114.86,115.51,63300.0,73.8487,74.1625,73.5414,73.9576,63300.0
2008-06-13 09:35:00,115.4,115.58,114.84,115.01,36900.0,73.8871,74.0024,73.5286,73.6374,36900.0
2008-06-13 09:40:00,114.97,115.33,114.91,115.26,53200.0,73.6118,73.8423,73.5734,73.7975,53200.0
2008-06-13 09:45:00,115.25,115.63,115.03,115.35,74100.0,73.7911,74.0344,73.6502,73.8551,74100.0
2008-06-13 09:50:00,115.31,115.83,115.06,115.11,81200.0,73.8295,74.1625,73.6695,73.7015,81200.0
2008-06-13 09:55:00,115.16,115.73,115.03,115.45,70500.0,73.7335,74.0984,73.6502,73.9192,70500.0
2008-06-13 10:00:00,115.33,116.48,115.1,116.33,99000.0,73.8423,74.5786,73.6951,74.4826,99000.0
2008-06-13 10:05:00,116.35,116.45,115.64,116.14,127800.0,74.4954,74.5594,74.0408,74.3609,127800.0
2008-06-13 10:10:00,116.11,116.56,116.11,116.47,81900.0,74.3417,74.6299,74.3417,74.5722,81900.0
2008-06-13 10:15:00,116.5,116.57,115.72,116.33,107900.0,74.5914,74.6363,74.092,74.4826,107900.0
2008-06-13 10:20:00,116.33,116.33,115.6,115.82,74000.0,74.4826,74.4826,74.0152,74.1561,74000.0
2008-06-13 10:25:00,115.8,116.05,115.68,116.02,38100.0,74.1433,74.3033,74.0664,74.2841,38100.0
2008-06-13 10:30:00,115.98,116.23,115.85,115.92,54500.0,74.2585,74.4186,74.1753,74.2201,54500.0
2008-06-13 10:35:00,115.93,116.42,115.84,116.03,80500.0,74.2265,74.5402,74.1689,74.2905,80500.0
2008-06-13 10:40:00,116.0,116.17,115.85,116.05,56100.0,74.2713,74.3802,74.1753,74.3033,56100.0
2008-06-13 10:45:00,116.06,116.17,115.7,115.74,42000.0,74.3097,74.3802,74.0792,74.1048,42000.0
2008-06-13 10:50:00,115.76,116.04,115.76,115.79,43800.0,74.1176,74.2969,74.1176,74.1368,43800.0
2008-06-13 10:55:00,115.79,115.92,115.52,115.58,113800.0,74.1368,74.2201,73.964,74.0024,113800.0
2008-06-13 11:00:00,115.6,115.62,115.21,115.48,91800.0,74.0152,74.028,73.7655,73.9384,91800.0
2008-06-13 11:05:00,115.51,115.69,115.19,115.53,51900.0,73.9576,74.0728,73.7527,73.9704,51900.0
2008-06-13 11:10:00,115.53,115.68,115.44,115.65,31000.0,73.9704,74.0664,73.9128,74.0472,31000.0
2008-06-13 11:15:00,115.62,115.83,115.57,115.65,50700.0,74.028,74.1625,73.996,74.0472,50700.0
2008-06-13 11:20:00,115.65,116.14,115.65,116.13,35400.0,74.0472,74.3609,74.0472,74.3545,35400.0
2008-06-13 11:25:00,116.14,116.18,115.93,116.0,40600.0,74.3609,74.3866,74.2265,74.2713,40600.0
2008-06-13 11:30:00,115.99,116.03,115.9,116.03,31800.0,74.2649,74.2905,74.2073,74.2905,31800.0
2008-06-13 11:35:00,115.98,116.08,115.84,115.9,40200.0,74.2585,74.3225,74.1689,74.2073,40200.0
2008-06-13 11:40:00,115.91,115.96,115.77,115.96,84900.0,74.2137,74.2457,74.124,74.2457,84900.0
2008-06-13 11:45:00,115.99,116.22,115.94,116.15,37900.0,74.2649,74.4122,74.2329,74.3673,37900.0
2008-06-13 11:50:00,116.17,116.3,116.13,116.22,29100.0,74.3802,74.4634,74.3545,74.4122,29100.0
2008-06-13 11:55:00,116.18,116.23,116.01,116.04,35400.0,74.3866,74.4186,74.2777,74.2969,35400.0
2008-06-13 12:00:00,116.04,116.46,116.01,116.39,29300.0,74.2969,74.5658,74.2777,74.521,29300.0
2008-06-13 12:05:00,116.39,116.48,116.25,116.37,22400.0,74.521,74.5786,74.4314,74.5082,22400.0
2008-06-13 12:10:00,116.38,116.5,116.27,116.31,30500.0,74.5146,74.5914,74.4442,74.4698,30500.0
2008-06-13 12:15:00,116.32,116.5,116.3,116.3,26200.0,74.4762,74.5914,74.4634,74.4634,26200.0
2008-06-13 12:20:00,116.31,116.49,116.22,116.38,22600.0,74.4698,74.585,74.4122,74.5146,22600.0
2008-06-13 12:25:00,116.4,116.5,116.26,116.35,20200.0,74.5274,74.5914,74.4378,74.4954,20200.0
2008-06-13 12:30:00,116.35,116.49,116.21,116.49,29600.0,74.4954,74.585,74.4058,74.585,29600.0
2008-06-13 12:35:00,116.46,116.49,116.1,116.1,23600.0,74.5658,74.585,74.3353,74.3353,23600.0
2008-06-13 12:40:00,116.12,116.23,115.83,116.09,27800.0,74.3481,74.4186,74.1625,74.3289,27800.0
2008-06-13 12:45:00,116.12,116.12,115.9,115.9,28200.0,74.3481,74.3481,74.2073,74.2073,28200.0
2008-06-13 12:50:00,115.9,116.08,115.81,115.92,35300.0,74.2073,74.3225,74.1497,74.2201,35300.0
2008-06-13 12:55:00,115.92,116.09,115.92,115.99,33000.0,74.2201,74.3289,74.2201,74.2649,33000.0
2008-06-13 13:00:00,116.0,116.05,115.82,115.85,29200.0,74.2713,74.3033,74.1561,74.1753,29200.0
2008-06-13 13:05:00,115.84,115.92,115.56,115.77,32800.0,74.1689,74.2201,73.9896,74.124,32800.0
2008-06-13 13:10:00,115.76,115.99,115.67,115.86,31900.0,74.1176,74.2649,74.06,74.1817,31900.0
2008-06-13 13:15:00,115.87,115.87,115.6,115.7,42700.0,74.1881,74.1881,74.0152,74.0792,42700.0
2008-06-13 13:20:00,115.68,115.78,115.46,115.7,40500.0,74.0664,74.1304,73.9256,74.0792,40500.0
2008-06-13 13:25:00,115.7,115.71,115.35,115.55,39500.0,74.0792,74.0856,73.8551,73.9832,39500.0
2008-06-13 13:30:00,115.51,115.54,115.1,115.25,55200.0,73.9576,73.9768,73.6951,73.7911,55200.0
2008-06-13 13:35:00,115.25,115.44,115.05,115.12,34600.0,73.7911,73.9128,73.663,73.7079,34600.0
2008-06-13 13:40:00,115.08,115.28,115.07,115.27,17200.0,73.6823,73.8103,73.6759,73.8039,17200.0
2008-06-13 13:45:00,115.24,115.27,115.05,115.18,139300.0,73.7847,73.8039,73.663,73.7463,139300.0
2008-06-13 13:50:00,115.14,115.24,115.07,115.18,26600.0,73.7207,73.7847,73.6759,73.7463,26600.0
2008-06-13 13:55:00,115.2,115.52,115.17,115.36,22100.0,73.7591,73.964,73.7399,73.8615,22100.0
2008-06-13 14:00:00,115.36,115.43,115.19,115.19,23200.0,73.8615,73.9064,73.7527,73.7527,23200.0
2008-06-13 14:05:00,115.19,115.27,115.09,115.13,19700.0,73.7527,73.8039,73.6887,73.7143,19700.0
2008-06-13 14:10:00,115.13,115.33,115.08,115.2,28800.0,73.7143,73.8423,73.6823,73.7591,28800.0
2008-06-13 14:15:00,115.2,115.57,115.2,115.38,39200.0,73.7591,73.996,73.7591,73.8743,39200.0
2008-06-13 14:20:00,115.37,115.5,115.2,115.37,30700.0,73.8679,73.9512,73.7591,73.8679,30700.0
2008-06-13 14:25:00,115.39,115.5,115.24,115.42,30800.0,73.8807,73.9512,73.7847,73.8999,30800.0
2008-06-13 14:30:00,115.48,115.6,115.44,115.53,17600.0,73.9384,74.0152,73.9128,73.9704,17600.0
2008-06-13 14:35:00,115.52,115.53,115.18,115.26,22100.0,73.964,73.9704,73.7463,73.7975,22100.0
2008-06-13 14:40:00,115.21,115.78,115.17,115.73,31000.0,73.7655,74.1304,73.7399,74.0984,31000.0
2008-06-13 14:45:00,115.78,115.83,115.57,115.66,25600.0,74.1304,74.1625,73.996,74.0536,25600.0
2008-06-13 14:50:00,115.64,115.7,115.36,115.53,29000.0,74.0408,74.0792,73.8615,73.9704,29000.0
2008-06-13 14:55:00,115.5,115.59,115.48,115.49,32600.0,73.9512,74.0088,73.9384,73.9448,32600.0
2008-06-13 15:00:00,115.53,115.61,115.5,115.58,31600.0,73.9704,74.0216,73.9512,74.0024,31600.0
2008-06-13 15:05:00,115.61,115.64,115.34,115.35,48300.0,74.0216,74.0408,73.8487,73.8551,48300.0
2008-06-13 15:10:00,115.36,115.48,115.35,115.46,23400.0,73.8615,73.9384,73.8551,73.9256,23400.0
2008-06-13 15:15:00,115.44,115.57,115.44,115.51,20000.0,73.9128,73.996,73.9128,73.9576,20000.0
2008-06-13 15:20:00,115.51,115.71,115.5,115.68,26300.0,73.9576,74.0856,73.9512,74.0664,26300.0
2008-06-13 15:25:00,115.68,115.69,115.38,115.48,42900.0,74.0664,74.0728,73.8743,73.9384,42900.0
2008-06-13 15:30:00,115.48,115.56,115.3,115.34,51900.0,73.9384,73.9896,73.8231,73.8487,51900.0
2008-06-13 15:35:00,115.34,115.47,115.22,115.43,66800.0,73.8487,73.932,73.7719,73.9064,66800.0
2008-06-13 15:40:00,115.45,115.82,115.45,115.71,44700.0,73.9192,74.1561,73.9192,74.0856,44700.0
2008-06-13 15:45:00,115.69,116.23,115.69,115.85,87200.0,74.0728,74.4186,74.0728,74.1753,87200.0
2008-06-13 15:50:00,115.84,116.08,115.77,116.01,74600.0,74.1689,74.3225,74.124,74.2777,74600.0
2008-06-13 15:55:00,115.98,116.13,115.91,116.08,97800.0,74.2585,74.3545,74.2137,74.3225,97800.0
2008-06-16 09:30:00,117.91,118.55,117.42,118.19,94200.0,75.4942,75.904,75.1805,75.6735,94200.0
2008-06-16 09:35:00,118.2,118.43,117.5,117.5,77000.0,75.6799,75.8272,75.2317,75.2317,77000.0
2008-06-16 09:40:00,117.43,117.57,116.65,116.85,65100.0,75.1869,75.2765,74.6875,74.8155,65100.0
2008-06-16 09:45:00,116.8,117.59,116.71,117.57,48100.0,74.7835,75.2893,74.7259,75.2765,48100.0
2008-06-16 09:50:00,117.54,117.68,117.15,117.47,91200.0,75.2573,75.347,75.0076,75.2125,91200.0
2008-06-16 09:55:00,117.47,117.68,116.92,117.0,95700.0,75.2125,75.347,74.8604,74.9116,95700.0
2008-06-16 10:00:00,117.07,117.09,116.88,116.99,39300.0,74.9564,74.9692,74.8347,74.9052,39300.0
2008-06-16 10:05:00,116.91,117.55,116.88,117.55,110600.0,74.854,75.2637,74.8347,75.2637,110600.0
2008-06-16 10:10:00,117.53,117.97,117.46,117.65,78200.0,75.2509,75.5326,75.2061,75.3278,78200.0
2008-06-16 10:15:00,117.66,118.0,117.62,117.96,52700.0,75.3342,75.5518,75.3085,75.5262,52700.0
2008-06-16 10:20:00,117.97,118.07,117.72,117.86,42500.0,75.5326,75.5967,75.3726,75.4622,42500.0
2008-06-16 10:25:00,117.92,118.15,117.88,118.04,41300.0,75.5006,75.6479,75.475,75.5775,41300.0
2008-06-16 10:30:00,118.0,118.0,117.78,117.92,44200.0,75.5518,75.5518,75.411,75.5006,44200.0
2008-06-16 10:35:00,117.92,117.97,117.74,117.79,118100.0,75.5006,75.5326,75.3854,75.4174,118100.0
2008-06-16 10:40:00,117.79,118.0,117.77,117.93,58300.0,75.4174,75.5518,75.4046,75.507,58300.0
2008-06-16 10:45:00,117.92,118.03,117.39,117.4,47900.0,75.5006,75.5711,75.1613,75.1677,47900.0
2008-06-16 10:50:00,117.4,117.58,117.32,117.32,34000.0,75.1677,75.2829,75.1165,75.1165,34000.0
2008-06-16 10:55:00,117.32,117.4,116.86,116.86,38800.0,75.1165,75.1677,74.8219,74.8219,38800.0
2008-06-16 11:00:00,116.88,116.88,116.74,116.8,63300.0,74.8347,74.8347,74.7451,74.7835,63300.0
2008-06-16 11:05:00,116.82,116.98,116.62,116.64,56300.0,74.7963,74.8988,74.6683,74.6811,56300.0
2008-06-16 11:10:00,116.62,117.37,116.52,117.37,40500.0,74.6683,75.1485,74.6042,75.1485,40500.0
2008-06-16 11:15:00,117.37,117.4,116.94,116.94,35900.0,75.1485,75.1677,74.8732,74.8732,35900.0
2008-06-16 11:20:00,116.94,117.47,116.9,117.43,49800.0,74.8732,75.2125,74.8475,75.1869,49800.0
2008-06-16 11:25:00,117.45,117.62,117.33,117.45,26500.0,75.1997,75.3085,75.1229,75.1997,26500.0
2008-06-16 11:30:00,117.43,117.59,117.22,117.41,134400.0,75.1869,75.2893,75.0524,75.1741,134400.0
2008-06-16 11:35:00,117.41,117.45,116.81,116.85,48200.0,75.1741,75.1997,74.7899,74.8155,48200.0
2008-06-16 11:40:00,116.88,117.04,116.81,116.81,20400.0,74.8347,74.9372,74.7899,74.7899,20400.0
2008-06-16 11:45:00,116.85,117.01,116.8,117.0,15800.0,74.8155,74.918,74.7835,74.9116,15800.0
2008-06-16 11:50:00,117.03,117.05,116.86,116.97,22900.0,74.9308,74.9436,74.8219,74.8924,22900.0
2008-06-16 11:55:00,116.95,117.14,116.88,117.14,21700.0,74.8796,75.0012,74.8347,75.0012,21700.0
2008-06-16 12:00:00,117.14,117.2,117.01,117.14,18700.0,75.0012,75.0396,74.918,75.0012,18700.0
2008-06-16 12:05:00,117.17,117.52,117.1,117.48,39000.0,75.0204,75.2445,74.9756,75.2189,39000.0
2008-06-16 12:10:00,117.5,117.55,117.35,117.54,31700.0,75.2317,75.2637,75.1357,75.2573,31700.0
2008-06-16 12:15:00,117.54,117.59,117.1,117.16,40400.0,75.2573,75.2893,74.9756,75.014,40400.0
2008-06-16 12:20:00,117.16,117.43,117.08,117.42,16600.0,75.014,75.1869,74.9628,75.1805,16600.0
2008-06-16 12:25:00,117.41,117.42,117.24,117.3,20300.0,75.1741,75.1805,75.0652,75.1037,20300.0
2008-06-16 12:30:00,117.3,117.34,117.18,117.26,15300.0,75.1037,75.1293,75.0268,75.078,15300.0
2008-06-16 12:35:00,117.26,117.27,116.9,117.01,23700.0,75.078,75.0844,74.8475,74.918,23700.0
2008-06-16 12:40:00,117.02,117.18,116.96,117.14,47500.0,74.9244,75.0268,74.886,75.0012,47500.0
2008-06-16 12:45:00,117.06,117.18,116.94,117.15,92300.0,74.95,75.0268,74.8732,75.0076,92300.0
2008-06-16 12:50:00,117.15,117.54,117.15,117.54,39800.0,75.0076,75.2573,75.0076,75.2573,39800.0
2008-06-16 12:55:00,117.55,117.72,117.48,117.63,23700.0,75.2637,75.3726,75.2189,75.3149,23700.0
2008-06-16 13:00:00,117.62,117.66,117.35,117.37,18900.0,75.3085,75.3342,75.1357,75.1485,18900.0
2008-06-16 13:05:00,117.37,117.37,117.16,117.25,17300.0,75.1485,75.1485,75.014,75.0716,17300.0
2008-06-16 13:10:00,117.25,117.26,116.92,117.08,36700.0,75.0716,75.078,74.8604,74.9628,36700.0
2008-06-16 13:15:00,117.06,117.36,117.04,117.28,24700.0,74.95,75.1421,74.9372,75.0909,24700.0
2008-06-16 13:20:00,117.25,117.25,116.86,116.94,28500.0,75.0716,75.0716,74.8219,74.8732,28500.0
2008-06-16 13:25:00,116.94,117.09,116.9,116.91,30800.0,74.8732,74.9692,74.8475,74.854,30800.0
2008-06-16 13:30:00,116.96,116.97,116.54,116.54,39600.0,74.886,74.8924,74.6171,74.6171,39600.0
2008-06-16 13:35:00,116.51,116.62,116.39,116.4,41100.0,74.5978,74.6683,74.521,74.5274,41100.0
2008-06-16 13:40:00,116.39,116.49,116.25,116.49,37100.0,74.521,74.585,74.4314,74.585,37100.0
2008-06-16 13:45:00,116.49,116.67,116.29,116.36,50300.0,74.585,74.7003,74.457,74.5018,50300.0
2008-06-16 13:50:00,116.36,116.47,116.23,116.37,58800.0,74.5018,74.5722,74.4186,74.5082,58800.0
2008-06-16 13:55:00,116.37,116.39,116.18,116.34,32600.0,74.5082,74.521,74.3866,74.489,32600.0
2008-06-16 14:00:00,116.28,116.47,116.2,116.4,31700.0,74.4506,74.5722,74.3994,74.5274,31700.0
2008-06-16 14:05:00,116.45,116.5,116.03,116.1,33800.0,74.5594,74.5914,74.2905,74.3353,33800.0
2008-06-16 14:10:00,116.07,116.32,116.05,116.26,25500.0,74.3161,74.4762,74.3033,74.4378,25500.0
2008-06-16 14:15:00,116.31,116.54,116.21,116.49,42200.0,74.4698,74.6171,74.4058,74.585,42200.0
2008-06-16 14:20:00,116.45,116.46,116.05,116.29,45800.0,74.5594,74.5658,74.3033,74.457,45800.0
2008-06-16 14:25:00,116.32,116.51,116.2,116.29,37700.0,74.4762,74.5978,74.3994,74.457,37700.0
2008-06-16 14:30:00,116.3,116.36,116.21,116.24,28100.0,74.4634,74.5018,74.4058,74.425,28100.0
2008-06-16 14:35:00,116.26,116.33,116.2,116.24,23400.0,74.4378,74.4826,74.3994,74.425,23400.0
2008-06-16 14:40:00,116.25,116.39,116.22,116.35,24700.0,74.4314,74.521,74.4122,74.4954,24700.0
2008-06-16 14:45:00,116.36,116.45,116.34,116.38,21900.0,74.5018,74.5594,74.489,74.5146,21900.0
2008-06-16 14:50:00,116.34,116.5,116.27,116.31,49700.0,74.489,74.5914,74.4442,74.4698,49700.0
2008-06-16 14:55:00,116.26,116.39,116.24,116.24,25700.0,74.4378,74.521,74.425,74.425,25700.0
2008-06-16 15:00:00,116.24,116.57,116.23,116.5,59400.0,74.425,74.6363,74.4186,74.5914,59400.0
2008-06-16 15:05:00,116.51,116.51,116.29,116.43,46600.0,74.5978,74.5978,74.457,74.5466,46600.0
2008-06-16 15:10:00,116.44,116.56,116.37,116.45,43700.0,74.553,74.6299,74.5082,74.5594,43700.0
2008-06-16 15:15:00,116.44,116.54,116.35,116.36,49600.0,74.553,74.6171,74.4954,74.5018,49600.0
2008-06-16 15:20:00,116.35,116.4,116.08,116.17,74300.0,74.4954,74.5274,74.3225,74.3802,74300.0
2008-06-16 15:25:00,116.15,116.25,116.05,116.08,31900.0,74.3673,74.4314,74.3033,74.3225,31900.0
2008-06-16 15:30:00,116.06,116.09,115.85,116.0,47400.0,74.3097,74.3289,74.1753,74.2713,47400.0
2008-06-16 15:35:00,116.01,116.08,115.92,116.01,58000.0,74.2777,74.3225,74.2201,74.2777,58000.0
2008-06-16 15:40:00,116.0,116.27,115.94,116.25,89700.0,74.2713,74.4442,74.2329,74.4314,89700.0
2008-06-16 15:45:00,116.25,116.28,116.15,116.25,84800.0,74.4314,74.4506,74.3673,74.4314,84800.0
2008-06-16 15:50:00,116.26,116.51,116.24,116.33,84800.0,74.4378,74.5978,74.425,74.4826,84800.0
2008-06-16 15:55:00,116.31,116.38,116.19,116.28,114600.0,74.4698,74.5146,74.393,74.4506,114600.0
2008-06-17 09:30:00,116.82,117.22,116.2,117.18,74900.0,74.7963,75.0524,74.3994,75.0268,74900.0
2008-06-17 09:35:00,117.06,118.8,116.88,118.67,120400.0,74.95,76.0641,74.8347,75.9808,120400.0
2008-06-17 09:40:00,118.67,118.93,118.02,118.02,88600.0,75.9808,76.1473,75.5647,75.5647,88600.0
2008-06-17 09:45:00,118.07,118.17,117.74,117.96,57900.0,75.5967,75.6607,75.3854,75.5262,57900.0
2008-06-17 09:50:00,117.94,118.65,117.72,118.6,59700.0,75.5134,75.968,75.3726,75.936,59700.0
2008-06-17 09:55:00,118.58,118.71,118.13,118.46,58700.0,75.9232,76.0064,75.6351,75.8464,58700.0
2008-06-17 10:00:00,118.53,118.59,118.14,118.31,38200.0,75.8912,75.9296,75.6415,75.7503,38200.0
2008-06-17 10:05:00,118.38,118.42,118.2,118.32,35000.0,75.7951,75.8208,75.6799,75.7567,35000.0
2008-06-17 10:10:00,118.35,118.37,117.35,117.48,60900.0,75.7759,75.7887,75.1357,75.2189,60900.0
2008-06-17 10:15:00,117.5,118.08,117.5,118.07,36300.0,75.2317,75.6031,75.2317,75.5967,36300.0
2008-06-17 10:20:00,118.03,118.24,117.8,118.17,67600.0,75.5711,75.7055,75.4238,75.6607,67600.0
2008-06-17 10:25:00,118.12,118.3,117.8,118.3,68600.0,75.6287,75.7439,75.4238,75.7439,68600.0
2008-06-17 10:30:00,118.3,118.95,118.25,118.8,69500.0,75.7439,76.1601,75.7119,76.0641,69500.0
2008-06-17 10:35:00,118.82,118.98,118.78,118.87,29600.0,76.0769,76.1793,76.0513,76.1089,29600.0
2008-06-17 10:40:00,118.92,119.25,118.86,119.09,61100.0,76.1409,76.3522,76.1025,76.2497,61100.0
2008-06-17 10:45:00,119.1,119.47,119.1,119.2,49800.0,76.2561,76.493,76.2561,76.3202,49800.0
2008-06-17 10:50:00,119.23,119.48,119.18,119.43,31500.0,76.3394,76.4994,76.3074,76.4674,31500.0
2008-06-17 10:55:00,119.42,119.7,119.42,119.66,29100.0,76.461,76.6403,76.461,76.6147,29100.0
2008-06-17 11:00:00,119.66,119.72,119.19,119.23,45500.0,76.6147,76.6531,76.3138,76.3394,45500.0
2008-06-17 11:05:00,119.22,119.36,119.05,119.19,131100.0,76.333,76.4226,76.2241,76.3138,131100.0
2008-06-17 11:10:00,119.23,119.59,119.15,119.48,56600.0,76.3394,76.5699,76.2882,76.4994,56600.0
2008-06-17 11:15:00,119.42,119.43,119.05,119.09,29000.0,76.461,76.4674,76.2241,76.2497,29000.0
2008-06-17 11:20:00,119.13,119.52,119.09,119.44,39900.0,76.2753,76.5251,76.2497,76.4738,39900.0
2008-06-17 11:25:00,119.47,119.68,119.11,119.11,37900.0,76.493,76.6275,76.2625,76.2625,37900.0
2008-06-17 11:30:00,119.12,119.39,119.04,119.14,33800.0,76.2689,76.4418,76.2177,76.2818,33800.0
2008-06-17 11:35:00,119.11,119.3,119.11,119.3,21800.0,76.2625,76.3842,76.2625,76.3842,21800.0
2008-06-17 11:40:00,119.3,119.45,118.78,118.78,50400.0,76.3842,76.4802,76.0513,76.0513,50400.0
2008-06-17 11:45:00,118.78,118.93,118.74,118.88,40300.0,76.0513,76.1473,76.0256,76.1153,40300.0
2008-06-17 11:50:00,118.88,119.21,118.81,119.15,82800.0,76.1153,76.3266,76.0705,76.2882,82800.0
2008-06-17 11:55:00,119.12,119.29,118.96,119.29,81900.0,76.2689,76.3778,76.1665,76.3778,81900.0
2008-06-17 12:00:00,119.24,119.58,119.18,119.57,43000.0,76.3458,76.5635,76.3074,76.5571,43000.0
2008-06-17 12:05:00,119.57,119.67,119.44,119.64,34200.0,76.5571,76.6211,76.4738,76.6019,34200.0
2008-06-17 12:10:00,119.68,119.68,119.55,119.57,17200.0,76.6275,76.6275,76.5443,76.5571,17200.0
2008-06-17 12:15:00,119.54,119.82,119.45,119.74,37100.0,76.5379,76.7171,76.4802,76.6659,37100.0
2008-06-17 12:20:00,119.7,119.85,119.61,119.73,22300.0,76.6403,76.7363,76.5827,76.6595,22300.0
2008-06-17 12:25:00,119.69,119.85,119.66,119.74,16700.0,76.6339,76.7363,76.6147,76.6659,16700.0
2008-06-17 12:30:00,119.73,119.87,119.7,119.74,21100.0,76.6595,76.7491,76.6403,76.6659,21100.0
2008-06-17 12:35:00,119.78,119.89,119.64,119.79,44000.0,76.6915,76.762,76.6019,76.6979,44000.0
2008-06-17 12:40:00,119.77,119.82,119.35,119.46,52400.0,76.6851,76.7171,76.4162,76.4866,52400.0
2008-06-17 12:45:00,119.42,119.42,119.21,119.32,34100.0,76.461,76.461,76.3266,76.397,34100.0
2008-06-17 12:50:00,119.3,119.33,119.09,119.12,52800.0,76.3842,76.4034,76.2497,76.2689,52800.0
2008-06-17 12:55:00,119.08,119.25,119.05,119.12,38300.0,76.2433,76.3522,76.2241,76.2689,38300.0
2008-06-17 13:00:00,119.12,119.27,119.1,119.2,26900.0,76.2689,76.365,76.2561,76.3202,26900.0
2008-06-17 13:05:00,119.19,119.43,119.12,119.38,31900.0,76.3138,76.4674,76.2689,76.4354,31900.0
2008-06-17 13:10:00,119.35,119.53,119.34,119.51,30700.0,76.4162,76.5315,76.4098,76.5187,30700.0
2008-06-17 13:15:00,119.51,119.56,119.42,119.5,50900.0,76.5187,76.5507,76.461,76.5122,50900.0
2008-06-17 13:20:00,119.5,119.64,119.43,119.64,26400.0,76.5122,76.6019,76.4674,76.6019,26400.0
2008-06-17 13:25:00,119.61,119.77,119.6,119.68,17500.0,76.5827,76.6851,76.5763,76.6275,17500.0
2008-06-17 13:30:00,119.71,120.03,119.71,120.02,86100.0,76.6467,76.8516,76.6467,76.8452,86100.0
2008-06-17 13:35:00,120.02,120.17,119.92,119.96,32500.0,76.8452,76.9412,76.7812,76.8068,32500.0
2008-06-17 13:40:00,119.96,120.0,119.8,119.87,56400.0,76.8068,76.8324,76.7043,76.7491,56400.0
2008-06-17 13:45:00,119.87,119.95,119.76,119.81,78500.0,76.7491,76.8004,76.6787,76.7107,78500.0
2008-06-17 13:50:00,119.85,119.93,119.69,119.93,183100.0,76.7363,76.7876,76.6339,76.7876,183100.0
2008-06-17 13:55:00,119.94,120.14,119.89,120.01,64800.0,76.794,76.922,76.762,76.8388,64800.0
2008-06-17 14:00:00,120.02,120.02,119.91,119.95,74000.0,76.8452,76.8452,76.7748,76.8004,74000.0
2008-06-17 14:05:00,119.95,120.06,119.87,119.96,69500.0,76.8004,76.8708,76.7491,76.8068,69500.0
2008-06-17 14:10:00,119.96,120.19,119.9,120.14,40100.0,76.8068,76.954,76.7684,76.922,40100.0
2008-06-17 14:15:00,120.15,120.34,120.02,120.32,40300.0,76.9284,77.0501,76.8452,77.0373,40300.0
2008-06-17 14:20:00,120.32,120.64,120.2,120.52,55700.0,77.0373,77.2422,76.9604,77.1653,55700.0
2008-06-17 14:25:00,120.45,120.54,120.34,120.42,36100.0,77.1205,77.1781,77.0501,77.1013,36100.0
2008-06-17 14:30:00,120.4,120.45,120.3,120.43,29500.0,77.0885,77.1205,77.0245,77.1077,29500.0
2008-06-17 14:35:00,120.42,120.53,120.22,120.22,38200.0,77.1013,77.1717,76.9732,76.9732,38200.0
2008-06-17 14:40:00,120.21,120.22,119.99,120.14,58900.0,76.9668,76.9732,76.826,76.922,58900.0
2008-06-17 14:45:00,120.16,120.18,119.99,120.04,22400.0,76.9348,76.9476,76.826,76.858,22400.0
2008-06-17 14:50:00,120.02,120.3,120.02,120.18,25600.0,76.8452,77.0245,76.8452,76.9476,25600.0
2008-06-17 14:55:00,120.17,120.37,120.09,120.09,43900.0,76.9412,77.0693,76.89,76.89,43900.0
2008-06-17 15:00:00,120.09,120.16,119.99,120.09,38200.0,76.89,76.9348,76.826,76.89,38200.0
2008-06-17 15:05:00,120.06,120.19,120.02,120.15,25100.0,76.8708,76.954,76.8452,76.9284,25100.0
2008-06-17 15:10:00,120.15,120.32,120.15,120.18,53700.0,76.9284,77.0373,76.9284,76.9476,53700.0
2008-06-17 15:15:00,120.17,120.33,120.05,120.06,75000.0,76.9412,77.0437,76.8644,76.8708,75000.0
2008-06-17 15:20:00,120.03,120.15,119.85,120.01,58000.0,76.8516,76.9284,76.7363,76.8388,58000.0
2008-06-17 15:25:00,120.01,120.43,119.97,120.39,45400.0,76.8388,77.1077,76.8132,77.0821,45400.0
2008-06-17 15:30:00,120.39,120.62,120.25,120.59,67400.0,77.0821,77.2294,76.9925,77.2101,67400.0
2008-06-17 15:35:00,120.59,120.62,120.27,120.5,91400.0,77.2101,77.2294,77.0053,77.1525,91400.0
2008-06-17 15:40:00,120.51,120.77,120.42,120.47,101400.0,77.1589,77.3254,77.1013,77.1333,101400.0
2008-06-17 15:45:00,120.48,120.62,120.33,120.52,76400.0,77.1397,77.2294,77.0437,77.1653,76400.0
2008-06-17 15:50:00,120.52,120.58,120.45,120.57,106600.0,77.1653,77.2037,77.1205,77.1973,106600.0
2008-06-17 15:55:00,120.54,120.85,120.27,120.68,195100.0,77.1781,77.3766,77.0053,77.2678,195100.0
2008-06-18 09:30:00,120.93,121.2,120.0,120.94,105000.0,77.4278,77.6007,76.8324,77.4342,105000.0
2008-06-18 09:35:00,120.92,121.8,120.81,121.56,106400.0,77.4214,77.9849,77.351,77.8312,106400.0
2008-06-18 09:40:00,121.49,121.67,120.15,120.15,86500.0,77.7864,77.9016,76.9284,76.9284,86500.0
2008-06-18 09:45:00,120.09,120.33,119.52,119.6,76900.0,76.89,77.0437,76.5251,76.5763,76900.0
2008-06-18 09:50:00,119.57,120.5,119.57,120.34,72100.0,76.5571,77.1525,76.5571,77.0501,72100.0
2008-06-18 09:55:00,120.36,120.91,120.31,120.55,79700.0,77.0629,77.415,77.0309,77.1845,79700.0
2008-06-18 10:00:00,120.55,120.64,120.08,120.09,45800.0,77.1845,77.2422,76.8836,76.89,45800.0
2008-06-18 10:05:00,120.1,120.16,119.89,120.03,66100.0,76.8964,76.9348,76.762,76.8516,66100.0
2008-06-18 10:10:00,120.05,120.11,119.83,119.97,69400.0,76.8644,76.9028,76.7235,76.8132,69400.0
2008-06-18 10:15:00,119.99,120.08,119.78,119.82,48500.0,76.826,76.8836,76.6915,76.7171,48500.0
2008-06-18 10:20:00,119.82,119.95,119.57,119.58,79900.0,76.7171,76.8004,76.5571,76.5635,79900.0
2008-06-18 10:25:00,119.57,119.65,119.36,119.6,44400.0,76.5571,76.6083,76.4226,76.5763,44400.0
2008-06-18 10:30:00,119.62,119.88,119.36,119.62,68300.0,76.5891,76.7556,76.4226,76.5891,68300.0
2008-06-18 10:35:00,119.69,120.16,119.0,119.78,156000.0,76.6339,76.9348,76.1921,76.6915,156000.0
2008-06-18 10:40:00,119.81,120.03,119.55,119.7,72200.0,76.7107,76.8516,76.5443,76.6403,72200.0
2008-06-18 10:45:00,119.75,119.79,119.06,119.09,51300.0,76.6723,76.6979,76.2305,76.2497,51300.0
2008-06-18 10:50:00,119.09,119.13,118.7,119.02,95200.0,76.2497,76.2753,76.0,76.2049,95200.0
2008-06-18 10:55:00,119.04,119.29,118.79,119.04,91800.0,76.2177,76.3778,76.0577,76.2177,91800.0
2008-06-18 11:00:00,119.09,119.1,118.71,118.94,98000.0,76.2497,76.2561,76.0064,76.1537,98000.0
2008-06-18 11:05:00,118.94,119.24,118.94,119.01,54300.0,76.1537,76.3458,76.1537,76.1985,54300.0
2008-06-18 11:10:00,119.0,119.12,119.0,119.05,73400.0,76.1921,76.2689,76.1921,76.2241,73400.0
2008-06-18 11:15:00,119.05,119.08,118.85,118.94,71000.0,76.2241,76.2433,76.0961,76.1537,71000.0
2008-06-18 11:20:00,118.93,118.94,118.4,118.51,146300.0,76.1473,76.1537,75.808,75.8784,146300.0
2008-06-18 11:25:00,118.51,118.87,118.5,118.86,62200.0,75.8784,76.1089,75.872,76.1025,62200.0
2008-06-18 11:30:00,118.86,119.09,118.75,119.08,69300.0,76.1025,76.2497,76.032,76.2433,69300.0
2008-06-18 11:35:00,119.05,119.21,118.84,118.88,60700.0,76.2241,76.3266,76.0897,76.1153,60700.0
2008-06-18 11:40:00,118.89,119.24,118.8,119.11,105400.0,76.1217,76.3458,76.0641,76.2625,105400.0
2008-06-18 11:45:00,119.14,119.15,118.91,119.1,40300.0,76.2818,76.2882,76.1345,76.2561,40300.0
2008-06-18 11:50:00,119.11,119.15,118.75,118.79,39200.0,76.2625,76.2882,76.032,76.0577,39200.0
2008-06-18 11:55:00,118.76,118.85,118.64,118.72,149700.0,76.0384,76.0961,75.9616,76.0128,149700.0
2008-06-18 12:00:00,118.72,118.72,118.52,118.62,39700.0,76.0128,76.0128,75.8848,75.9488,39700.0
2008-06-18 12:05:00,118.59,119.37,118.58,119.37,36300.0,75.9296,76.429,75.9232,76.429,36300.0
2008-06-18 12:10:00,119.34,119.53,119.31,119.53,67000.0,76.4098,76.5315,76.3906,76.5315,67000.0
2008-06-18 12:15:00,119.55,119.55,119.33,119.38,49100.0,76.5443,76.5443,76.4034,76.4354,49100.0
2008-06-18 12:20:00,119.4,119.64,119.4,119.57,18200.0,76.4482,76.6019,76.4482,76.5571,18200.0
2008-06-18 12:25:00,119.54,119.81,119.51,119.77,14400.0,76.5379,76.7107,76.5187,76.6851,14400.0
2008-06-18 12:30:00,119.76,120.05,119.75,120.03,28800.0,76.6787,76.8644,76.6723,76.8516,28800.0
2008-06-18 12:35:00,120.06,120.23,119.89,120.12,59500.0,76.8708,76.9796,76.762,76.9092,59500.0
2008-06-18 12:40:00,120.12,120.22,119.96,120.0,72500.0,76.9092,76.9732,76.8068,76.8324,72500.0
2008-06-18 12:45:00,119.95,119.99,119.69,119.89,47200.0,76.8004,76.826,76.6339,76.762,47200.0
2008-06-18 12:50:00,119.89,120.2,119.75,120.1,131400.0,76.762,76.9604,76.6723,76.8964,131400.0
2008-06-18 12:55:00,120.1,120.13,119.89,119.99,28300.0,76.8964,76.9156,76.762,76.826,28300.0
2008-06-18 13:00:00,120.02,120.25,119.99,120.12,35000.0,76.8452,76.9925,76.826,76.9092,35000.0
2008-06-18 13:05:00,120.12,120.25,120.08,120.18,40600.0,76.9092,76.9925,76.8836,76.9476,40600.0
2008-06-18 13:10:00,120.15,120.25,120.11,120.15,37300.0,76.9284,76.9925,76.9028,76.9284,37300.0
2008-06-18 13:15:00,120.14,120.16,119.78,120.07,37100.0,76.922,76.9348,76.6915,76.8772,37100.0
2008-06-18 13:20:00,120.07,120.1,119.98,120.09,33200.0,76.8772,76.8964,76.8196,76.89,33200.0
2008-06-18 13:25:00,120.04,120.18,119.9,120.05,41100.0,76.858,76.9476,76.7684,76.8644,41100.0
2008-06-18 13:30:00,120.02,120.22,119.86,120.15,40400.0,76.8452,76.9732,76.7427,76.9284,40400.0
2008-06-18 13:35:00,120.14,120.55,120.11,120.48,53300.0,76.922,77.1845,76.9028,77.1397,53300.0
2008-06-18 13:40:00,120.47,120.83,120.47,120.8,46300.0,77.1333,77.3638,77.1333,77.3446,46300.0
2008-06-18 13:45:00,120.8,120.86,120.55,120.62,65500.0,77.3446,77.383,77.1845,77.2294,65500.0
2008-06-18 13:50:00,120.6,120.81,120.59,120.74,25000.0,77.2165,77.351,77.2101,77.3062,25000.0
2008-06-18 13:55:00,120.78,121.03,120.78,121.01,38200.0,77.3318,77.4919,77.3318,77.4791,38200.0
2008-06-18 14:00:00,121.01,121.33,120.99,121.17,93800.0,77.4791,77.6839,77.4663,77.5815,93800.0
2008-06-18 14:05:00,121.15,121.45,121.11,121.37,63400.0,77.5687,77.7608,77.5431,77.7096,63400.0
2008-06-18 14:10:00,121.36,121.55,121.36,121.5,109700.0,77.7032,77.8248,77.7032,77.7928,109700.0
2008-06-18 14:15:00,121.48,121.62,121.36,121.36,107000.0,77.78,77.8696,77.7032,77.7032,107000.0
2008-06-18 14:20:00,121.36,121.56,121.21,121.32,48600.0,77.7032,77.8312,77.6071,77.6775,48600.0
2008-06-18 14:25:00,121.32,121.69,121.27,121.53,54400.0,77.6775,77.9144,77.6455,77.812,54400.0
2008-06-18 14:30:00,121.51,121.56,121.4,121.5,51600.0,77.7992,77.8312,77.7288,77.7928,51600.0
2008-06-18 14:35:00,121.5,121.88,121.5,121.66,71500.0,77.7928,78.0361,77.7928,77.8952,71500.0
2008-06-18 14:40:00,121.65,121.74,121.58,121.74,30000.0,77.8888,77.9465,77.844,77.9465,30000.0
2008-06-18 14:45:00,121.72,121.76,121.61,121.7,37500.0,77.9336,77.9593,77.8632,77.9208,37500.0
2008-06-18 14:50:00,121.69,121.77,121.61,121.74,36400.0,77.9144,77.9657,77.8632,77.9465,36400.0
2008-06-18 14:55:00,121.72,121.78,121.6,121.69,40800.0,77.9336,77.9721,77.8568,77.9144,40800.0
2008-06-18 15:00:00,121.7,121.73,121.6,121.7,34500.0,77.9208,77.9401,77.8568,77.9208,34500.0
2008-06-18 15:05:00,121.71,122.12,121.61,122.12,55600.0,77.9272,78.1898,77.8632,78.1898,55600.0
2008-06-18 15:10:00,122.08,122.35,122.08,122.25,91500.0,78.1641,78.337,78.1641,78.273,91500.0
2008-06-18 15:15:00,122.25,123.16,122.25,122.98,129200.0,78.273,78.8556,78.273,78.7404,129200.0
2008-06-18 15:20:00,122.98,123.16,122.91,123.08,142200.0,78.7404,78.8556,78.6956,78.8044,142200.0
2008-06-18 15:25:00,123.06,123.08,122.74,122.93,66500.0,78.7916,78.8044,78.5867,78.7084,66500.0
2008-06-18 15:30:00,122.92,122.99,122.44,122.5,104900.0,78.702,78.7468,78.3946,78.4331,104900.0
2008-06-18 15:35:00,122.48,122.57,122.37,122.42,82400.0,78.4203,78.4779,78.3498,78.3818,82400.0
2008-06-18 15:40:00,122.4,122.6,122.24,122.33,114400.0,78.369,78.4971,78.2666,78.3242,114400.0
2008-06-18 15:45:00,122.37,122.43,122.18,122.31,99900.0,78.3498,78.3882,78.2282,78.3114,99900.0
2008-06-18 15:50:00,122.3,122.63,122.29,122.47,122300.0,78.305,78.5163,78.2986,78.4139,122300.0
2008-06-18 15:55:00,122.47,122.59,120.05,122.47,243500.0,78.4139,78.4907,76.8644,78.4139,243500.0
2008-06-19 09:30:00,123.25,123.85,121.9,122.28,150700.0,78.9133,79.2974,78.0489,78.2922,150700.0
2008-06-19 09:35:00,122.29,122.81,121.8,122.74,86600.0,78.2986,78.6315,77.9849,78.5867,86600.0
2008-06-19 09:40:00,122.72,124.27,122.59,124.25,106700.0,78.5739,79.5663,78.4907,79.5535,106700.0
2008-06-19 09:45:00,124.23,124.84,124.08,124.5,141500.0,79.5407,79.9313,79.4447,79.7136,141500.0
2008-06-19 09:50:00,124.5,124.6,123.31,123.36,129000.0,79.7136,79.7776,78.9517,78.9837,129000.0
2008-06-19 09:55:00,123.34,123.34,121.81,122.49,143300.0,78.9709,78.9709,77.9913,78.4267,143300.0
2008-06-19 10:00:00,122.39,122.5,121.26,121.45,142500.0,78.3626,78.4331,77.6391,77.7608,142500.0
2008-06-19 10:05:00,121.43,122.11,121.33,122.1,102700.0,77.748,78.1834,77.6839,78.177,102700.0
2008-06-19 10:10:00,122.08,122.18,121.73,122.0,122800.0,78.1641,78.2282,77.9401,78.1129,122800.0
2008-06-19 10:15:00,122.02,122.18,121.95,122.12,72300.0,78.1257,78.2282,78.0809,78.1898,72300.0
2008-06-19 10:20:00,122.15,122.5,122.12,122.28,90000.0,78.209,78.4331,78.1898,78.2922,90000.0
2008-06-19 10:25:00,122.31,122.5,122.25,122.38,137700.0,78.3114,78.4331,78.273,78.3562,137700.0
2008-06-19 10:30:00,122.43,122.48,122.21,122.35,66700.0,78.3882,78.4203,78.2474,78.337,66700.0
2008-06-19 10:35:00,122.3,122.49,121.57,121.57,106400.0,78.305,78.4267,77.8376,77.8376,106400.0
2008-06-19 10:40:00,121.57,121.62,121.25,121.37,73700.0,77.8376,77.8696,77.6327,77.7096,73700.0
2008-06-19 10:45:00,121.41,121.46,121.15,121.26,80500.0,77.7352,77.7672,77.5687,77.6391,80500.0
2008-06-19 10:50:00,121.26,121.57,121.24,121.53,64400.0,77.6391,77.8376,77.6263,77.812,64400.0
2008-06-19 10:55:00,121.55,121.71,121.33,121.39,53600.0,77.8248,77.9272,77.6839,77.7224,53600.0
2008-06-19 11:00:00,121.36,121.51,121.26,121.48,61400.0,77.7032,77.7992,77.6391,77.78,61400.0
2008-06-19 11:05:00,121.5,121.57,121.4,121.48,103900.0,77.7928,77.8376,77.7288,77.78,103900.0
2008-06-19 11:10:00,121.52,121.52,121.2,121.28,68200.0,77.8056,77.8056,77.6007,77.6519,68200.0
2008-06-19 11:15:00,121.29,121.31,120.74,120.85,70400.0,77.6583,77.6711,77.3062,77.3766,70400.0
2008-06-19 11:20:00,120.88,120.88,120.5,120.51,50600.0,77.3958,77.3958,77.1525,77.1589,50600.0
2008-06-19 11:25:00,120.51,120.7,120.36,120.58,96600.0,77.1589,77.2806,77.0629,77.2037,96600.0
2008-06-19 11:30:00,120.59,120.6,120.03,120.12,65000.0,77.2101,77.2165,76.8516,76.9092,65000.0
2008-06-19 11:35:00,120.1,120.14,119.3,119.3,73200.0,76.8964,76.922,76.3842,76.3842,73200.0
2008-06-19 11:40:00,119.31,119.47,119.17,119.46,47800.0,76.3906,76.493,76.301,76.4866,47800.0
2008-06-19 11:45:00,119.45,119.7,119.33,119.65,39000.0,76.4802,76.6403,76.4034,76.6083,39000.0
2008-06-19 11:50:00,119.65,119.85,119.51,119.7,70400.0,76.6083,76.7363,76.5187,76.6403,70400.0
2008-06-19 11:55:00,119.69,119.9,119.63,119.83,73900.0,76.6339,76.7684,76.5955,76.7235,73900.0
2008-06-19 12:00:00,119.8,119.8,119.35,119.43,60100.0,76.7043,76.7043,76.4162,76.4674,60100.0
2008-06-19 12:05:00,119.43,119.5,119.05,119.32,100400.0,76.4674,76.5122,76.2241,76.397,100400.0
2008-06-19 12:10:00,119.34,119.35,119.0,119.05,61100.0,76.4098,76.4162,76.1921,76.2241,61100.0
2008-06-19 12:15:00,119.04,119.45,119.02,119.4,57400.0,76.2177,76.4802,76.2049,76.4482,57400.0
2008-06-19 12:20:00,119.42,120.1,119.27,120.03,107600.0,76.461,76.8964,76.365,76.8516,107600.0
2008-06-19 12:25:00,120.0,120.12,119.56,119.66,35300.0,76.8324,76.9092,76.5507,76.6147,35300.0
2008-06-19 12:30:00,119.64,120.25,119.64,120.24,48800.0,76.6019,76.9925,76.6019,76.986,48800.0
2008-06-19 12:35:00,120.27,120.39,120.18,120.25,33500.0,77.0053,77.0821,76.9476,76.9925,33500.0
2008-06-19 12:40:00,120.22,120.25,119.89,119.9,82200.0,76.9732,76.9925,76.762,76.7684,82200.0
2008-06-19 12:45:00,119.9,120.39,119.88,120.28,50300.0,76.7684,77.0821,76.7556,77.0117,50300.0
2008-06-19 12:50:00,120.31,120.45,120.17,120.3,33900.0,77.0309,77.1205,76.9412,77.0245,33900.0
2008-06-19 12:55:00,120.31,120.47,120.19,120.26,31700.0,77.0309,77.1333,76.954,76.9989,31700.0
2008-06-19 13:00:00,120.28,120.4,120.2,120.26,22000.0,77.0117,77.0885,76.9604,76.9989,22000.0
2008-06-19 13:05:00,120.25,120.32,120.07,120.17,31400.0,76.9925,77.0373,76.8772,76.9412,31400.0
2008-06-19 13:10:00,120.14,120.21,120.08,120.15,17900.0,76.922,76.9668,76.8836,76.9284,17900.0
2008-06-19 13:15:00,120.11,120.43,120.08,120.37,22800.0,76.9028,77.1077,76.8836,77.0693,22800.0
2008-06-19 13:20:00,120.37,120.49,120.31,120.4,59900.0,77.0693,77.1461,77.0309,77.0885,59900.0
2008-06-19 13:25:00,120.41,120.76,120.4,120.76,55900.0,77.0949,77.319,77.0885,77.319,55900.0
2008-06-19 13:30:00,120.72,120.72,120.3,120.36,47300.0,77.2934,77.2934,77.0245,77.0629,47300.0
2008-06-19 13:35:00,120.42,120.44,120.26,120.44,34900.0,77.1013,77.1141,76.9989,77.1141,34900.0
2008-06-19 13:40:00,120.43,120.55,120.4,120.46,62300.0,77.1077,77.1845,77.0885,77.1269,62300.0
2008-06-19 13:45:00,120.46,120.53,120.22,120.44,32600.0,77.1269,77.1717,76.9732,77.1141,32600.0
2008-06-19 13:50:00,120.44,120.83,120.36,120.74,80200.0,77.1141,77.3638,77.0629,77.3062,80200.0
2008-06-19 13:55:00,120.74,120.94,120.73,120.75,60700.0,77.3062,77.4342,77.2998,77.3126,60700.0
2008-06-19 14:00:00,120.75,120.88,120.57,120.73,59100.0,77.3126,77.3958,77.1973,77.2998,59100.0
2008-06-19 14:05:00,120.72,120.8,120.67,120.74,19600.0,77.2934,77.3446,77.2614,77.3062,19600.0
2008-06-19 14:10:00,120.73,120.95,120.72,120.86,46700.0,77.2998,77.4406,77.2934,77.383,46700.0
2008-06-19 14:15:00,120.87,120.89,120.62,120.73,36700.0,77.3894,77.4022,77.2294,77.2998,36700.0
2008-06-19 14:20:00,120.73,120.73,120.25,120.25,54500.0,77.2998,77.2998,76.9925,76.9925,54500.0
2008-06-19 14:25:00,120.25,120.26,119.85,119.89,70100.0,76.9925,76.9989,76.7363,76.762,70100.0
2008-06-19 14:30:00,119.9,120.38,119.9,120.32,65900.0,76.7684,77.0757,76.7684,77.0373,65900.0
2008-06-19 14:35:00,120.3,120.49,120.21,120.48,35000.0,77.0245,77.1461,76.9668,77.1397,35000.0
2008-06-19 14:40:00,120.5,120.52,120.36,120.49,63100.0,77.1525,77.1653,77.0629,77.1461,63100.0
2008-06-19 14:45:00,120.44,120.46,120.25,120.28,42200.0,77.1141,77.1269,76.9925,77.0117,42200.0
2008-06-19 14:50:00,120.28,120.31,119.9,120.01,61300.0,77.0117,77.0309,76.7684,76.8388,61300.0
2008-06-19 14:55:00,120.02,120.06,119.78,119.96,77600.0,76.8452,76.8708,76.6915,76.8068,77600.0
2008-06-19 15:00:00,119.97,120.21,119.91,120.01,53400.0,76.8132,76.9668,76.7748,76.8388,53400.0
2008-06-19 15:05:00,120.01,120.03,119.75,119.9,78100.0,76.8388,76.8516,76.6723,76.7684,78100.0
2008-06-19 15:10:00,119.87,119.92,119.58,119.81,49500.0,76.7491,76.7812,76.5635,76.7107,49500.0
2008-06-19 15:15:00,119.78,119.85,119.63,119.68,34800.0,76.6915,76.7363,76.5955,76.6275,34800.0
2008-06-19 15:20:00,119.63,119.68,119.38,119.47,74100.0,76.5955,76.6275,76.4354,76.493,74100.0
2008-06-19 15:25:00,119.47,119.48,119.28,119.31,71800.0,76.493,76.4994,76.3714,76.3906,71800.0
2008-06-19 15:30:00,119.31,119.33,119.15,119.17,109600.0,76.3906,76.4034,76.2882,76.301,109600.0
2008-06-19 15:35:00,119.16,119.18,119.0,119.1,77300.0,76.2946,76.3074,76.1921,76.2561,77300.0
2008-06-19 15:40:00,119.1,119.13,118.89,119.09,102900.0,76.2561,76.2753,76.1217,76.2497,102900.0
2008-06-19 15:45:00,119.11,119.14,118.74,118.75,116900.0,76.2625,76.2818,76.0256,76.032,116900.0
2008-06-19 15:50:00,118.75,119.03,118.73,118.92,110500.0,76.032,76.2113,76.0192,76.1409,110500.0
2008-06-19 15:55:00,118.92,118.96,118.69,118.78,158000.0,76.1409,76.1665,75.9936,76.0513,158000.0
2008-06-20 09:30:00,120.56,120.99,119.68,120.46,552100.0,77.1909,77.4663,76.6275,77.1269,552100.0
2008-06-20 09:35:00,120.49,120.88,120.48,120.61,119900.0,77.1461,77.3958,77.1397,77.2229,119900.0
2008-06-20 09:40:00,120.6,121.1,120.34,121.05,86900.0,77.2165,77.5367,77.0501,77.5047,86900.0
2008-06-20 09:45:00,120.98,121.24,120.66,121.15,77700.0,77.4598,77.6263,77.255,77.5687,77700.0
2008-06-20 09:50:00,121.24,121.44,120.84,121.43,43200.0,77.6263,77.7544,77.3702,77.748,43200.0
2008-06-20 09:55:00,121.44,121.95,121.18,121.89,67600.0,77.7544,78.0809,77.5879,78.0425,67600.0
2008-06-20 10:00:00,121.89,121.98,121.53,121.53,67500.0,78.0425,78.1001,77.812,77.812,67500.0
2008-06-20 10:05:00,121.53,121.6,121.03,121.04,66000.0,77.812,77.8568,77.4919,77.4983,66000.0
2008-06-20 10:10:00,121.03,121.18,120.55,120.55,62900.0,77.4919,77.5879,77.1845,77.1845,62900.0
2008-06-20 10:15:00,120.55,120.6,120.27,120.45,55100.0,77.1845,77.2165,77.0053,77.1205,55100.0
2008-06-20 10:20:00,120.45,120.5,119.63,119.88,63000.0,77.1205,77.1525,76.5955,76.7556,63000.0
2008-06-20 10:25:00,119.82,120.09,119.6,120.09,113400.0,76.7171,76.89,76.5763,76.89,113400.0
2008-06-20 10:30:00,120.08,120.29,119.79,119.81,62500.0,76.8836,77.0181,76.6979,76.7107,62500.0
2008-06-20 10:35:00,119.81,120.01,119.77,119.8,44800.0,76.7107,76.8388,76.6851,76.7043,44800.0
2008-06-20 10:40:00,119.86,119.97,119.66,119.89,42800.0,76.7427,76.8132,76.6147,76.762,42800.0
2008-06-20 10:45:00,119.91,119.96,119.36,119.36,39100.0,76.7748,76.8068,76.4226,76.4226,39100.0
2008-06-20 10:50:00,119.35,119.36,118.7,118.78,82700.0,76.4162,76.4226,76.0,76.0513,82700.0
2008-06-20 10:55:00,118.78,118.98,118.76,118.98,43200.0,76.0513,76.1793,76.0384,76.1793,43200.0
2008-06-20 11:00:00,118.99,119.46,118.91,119.26,41000.0,76.1857,76.4866,76.1345,76.3586,41000.0
2008-06-20 11:05:00,119.3,119.78,119.25,119.77,28700.0,76.3842,76.6915,76.3522,76.6851,28700.0
2008-06-20 11:10:00,119.72,119.72,119.28,119.29,19100.0,76.6531,76.6531,76.3714,76.3778,19100.0
2008-06-20 11:15:00,119.25,119.45,119.2,119.44,22400.0,76.3522,76.4802,76.3202,76.4738,22400.0
2008-06-20 11:20:00,119.45,119.57,119.29,119.34,26900.0,76.4802,76.5571,76.3778,76.4098,26900.0
2008-06-20 11:25:00,119.3,119.47,119.23,119.32,23200.0,76.3842,76.493,76.3394,76.397,23200.0
2008-06-20 11:30:00,119.26,119.33,119.03,119.06,14500.0,76.3586,76.4034,76.2113,76.2305,14500.0
2008-06-20 11:35:00,119.02,119.23,118.99,119.21,27600.0,76.2049,76.3394,76.1857,76.3266,27600.0
2008-06-20 11:40:00,119.22,119.72,119.17,119.28,44600.0,76.333,76.6531,76.301,76.3714,44600.0
2008-06-20 11:45:00,119.31,119.43,119.15,119.24,20600.0,76.3906,76.4674,76.2882,76.3458,20600.0
2008-06-20 11:50:00,119.27,119.5,119.24,119.35,17200.0,76.365,76.5122,76.3458,76.4162,17200.0
2008-06-20 11:55:00,119.37,119.37,119.11,119.11,14600.0,76.429,76.429,76.2625,76.2625,14600.0
2008-06-20 12:00:00,119.21,119.21,118.84,118.84,22300.0,76.3266,76.3266,76.0897,76.0897,22300.0
2008-06-20 12:05:00,118.86,118.97,118.69,118.97,24000.0,76.1025,76.1729,75.9936,76.1729,24000.0
2008-06-20 12:10:00,118.97,118.97,118.7,118.87,16000.0,76.1729,76.1729,76.0,76.1089,16000.0
2008-06-20 12:15:00,118.87,118.89,118.69,118.81,15900.0,76.1089,76.1217,75.9936,76.0705,15900.0
2008-06-20 12:20:00,118.81,118.81,118.64,118.74,15400.0,76.0705,76.0705,75.9616,76.0256,15400.0
2008-06-20 12:25:00,118.72,118.86,118.7,118.76,18300.0,76.0128,76.1025,76.0,76.0384,18300.0
2008-06-20 12:30:00,118.8,118.91,118.62,118.76,22200.0,76.0641,76.1345,75.9488,76.0384,22200.0
2008-06-20 12:35:00,118.77,118.94,118.71,118.92,27900.0,76.0449,76.1537,76.0064,76.1409,27900.0
2008-06-20 12:40:00,118.94,119.09,118.92,119.03,40900.0,76.1537,76.2497,76.1409,76.2113,40900.0
2008-06-20 12:45:00,119.02,119.09,118.9,118.97,15200.0,76.2049,76.2497,76.1281,76.1729,15200.0
2008-06-20 12:50:00,118.97,119.22,118.97,119.0,19500.0,76.1729,76.333,76.1729,76.1921,19500.0
2008-06-20 12:55:00,119.06,119.14,118.97,119.1,8500.0,76.2305,76.2818,76.1729,76.2561,8500.0
2008-06-20 13:00:00,119.08,119.24,119.05,119.14,14500.0,76.2433,76.3458,76.2241,76.2818,14500.0
2008-06-20 13:05:00,119.15,119.28,119.06,119.23,18000.0,76.2882,76.3714,76.2305,76.3394,18000.0
2008-06-20 13:10:00,119.21,119.31,119.0,119.27,20900.0,76.3266,76.3906,76.1921,76.365,20900.0
2008-06-20 13:15:00,119.21,119.44,119.15,119.27,24500.0,76.3266,76.4738,76.2882,76.365,24500.0
2008-06-20 13:20:00,119.29,119.38,119.14,119.19,19800.0,76.3778,76.4354,76.2818,76.3138,19800.0
2008-06-20 13:25:00,119.18,119.31,119.17,119.18,14600.0,76.3074,76.3906,76.301,76.3074,14600.0
2008-06-20 13:30:00,119.19,119.2,118.71,118.74,35500.0,76.3138,76.3202,76.0064,76.0256,35500.0
2008-06-20 13:35:00,118.77,118.79,118.44,118.45,46500.0,76.0449,76.0577,75.8336,75.84,46500.0
2008-06-20 13:40:00,118.49,118.62,118.4,118.53,24700.0,75.8656,75.9488,75.808,75.8912,24700.0
2008-06-20 13:45:00,118.56,118.76,118.52,118.59,16500.0,75.9104,76.0384,75.8848,75.9296,16500.0
2008-06-20 13:50:00,118.58,118.61,118.25,118.3,41100.0,75.9232,75.9424,75.7119,75.7439,41100.0
2008-06-20 13:55:00,118.3,118.45,118.15,118.32,44300.0,75.7439,75.84,75.6479,75.7567,44300.0
2008-06-20 14:00:00,118.28,118.34,118.14,118.25,42900.0,75.7311,75.7695,75.6415,75.7119,42900.0
2008-06-20 14:05:00,118.29,118.4,118.19,118.29,39300.0,75.7375,75.808,75.6735,75.7375,39300.0
2008-06-20 14:10:00,118.28,118.33,118.0,118.01,38200.0,75.7311,75.7631,75.5518,75.5582,38200.0
2008-06-20 14:15:00,118.02,118.1,117.98,118.02,87800.0,75.5647,75.6159,75.539,75.5647,87800.0
2008-06-20 14:20:00,118.03,118.13,117.95,118.06,49600.0,75.5711,75.6351,75.5198,75.5903,49600.0
2008-06-20 14:25:00,118.09,118.24,117.99,118.23,20600.0,75.6095,75.7055,75.5454,75.6991,20600.0
2008-06-20 14:30:00,118.22,118.28,118.01,118.05,15800.0,75.6927,75.7311,75.5582,75.5839,15800.0
2008-06-20 14:35:00,118.05,118.08,117.95,117.96,83300.0,75.5839,75.6031,75.5198,75.5262,83300.0
2008-06-20 14:40:00,117.95,118.13,117.95,117.97,16300.0,75.5198,75.6351,75.5198,75.5326,16300.0
2008-06-20 14:45:00,118.01,118.43,118.01,118.34,39900.0,75.5582,75.8272,75.5582,75.7695,39900.0
2008-06-20 14:50:00,118.37,118.56,118.29,118.42,62600.0,75.7887,75.9104,75.7375,75.8208,62600.0
2008-06-20 14:55:00,118.43,118.57,118.3,118.34,46400.0,75.8272,75.9168,75.7439,75.7695,46400.0
2008-06-20 15:00:00,118.33,118.48,118.32,118.32,38000.0,75.7631,75.8592,75.7567,75.7567,38000.0
2008-06-20 15:05:00,118.32,118.63,118.32,118.56,47500.0,75.7567,75.9552,75.7567,75.9104,47500.0
2008-06-20 15:10:00,118.53,119.91,118.46,118.62,32300.0,75.8912,76.7748,75.8464,75.9488,32300.0
2008-06-20 15:15:00,118.61,118.8,118.57,118.71,51300.0,75.9424,76.0641,75.9168,76.0064,51300.0
2008-06-20 15:20:00,118.71,118.86,118.68,118.8,53300.0,76.0064,76.1025,75.9872,76.0641,53300.0
2008-06-20 15:25:00,118.82,118.91,118.52,118.7,86600.0,76.0769,76.1345,75.8848,76.0,86600.0
2008-06-20 15:30:00,118.66,118.82,118.58,118.69,42800.0,75.9744,76.0769,75.9232,75.9936,42800.0
2008-06-20 15:35:00,118.7,118.79,118.55,118.77,40300.0,76.0,76.0577,75.904,76.0449,40300.0
2008-06-20 15:40:00,118.74,119.2,118.74,119.06,120000.0,76.0256,76.3202,76.0256,76.2305,120000.0
2008-06-20 15:45:00,119.05,119.29,119.02,119.1,128100.0,76.2241,76.3778,76.2049,76.2561,128100.0
2008-06-20 15:50:00,119.1,119.1,118.8,119.03,103700.0,76.2561,76.2561,76.0641,76.2113,103700.0
2008-06-20 15:55:00,118.99,119.03,118.6,118.63,166200.0,76.1857,76.2113,75.936,75.9552,166200.0
2008-06-23 09:30:00,117.77,118.99,117.77,118.61,101700.0,75.4046,76.1857,75.4046,75.9424,101700.0
2008-06-23 09:35:00,118.69,119.57,118.61,119.55,92800.0,75.9936,76.5571,75.9424,76.5443,92800.0
2008-06-23 09:40:00,119.55,120.81,119.49,120.81,84500.0,76.5443,77.351,76.5058,77.351,84500.0
2008-06-23 09:45:00,120.8,121.32,120.68,121.15,107400.0,77.3446,77.6775,77.2678,77.5687,107400.0
2008-06-23 09:50:00,121.18,121.39,120.79,121.23,124300.0,77.5879,77.7224,77.3382,77.6199,124300.0
2008-06-23 09:55:00,121.25,121.5,120.62,121.0,101900.0,77.6327,77.7928,77.2294,77.4727,101900.0
2008-06-23 10:00:00,121.0,121.06,120.89,121.01,103800.0,77.4727,77.5111,77.4022,77.4791,103800.0
2008-06-23 10:05:00,121.0,121.69,120.95,121.67,111800.0,77.4727,77.9144,77.4406,77.9016,111800.0
2008-06-23 10:10:00,121.68,121.83,121.48,121.7,82600.0,77.908,78.0041,77.78,77.9208,82600.0
2008-06-23 10:15:00,121.7,121.73,121.31,121.73,79100.0,77.9208,77.9401,77.6711,77.9401,79100.0
2008-06-23 10:20:00,121.71,121.81,121.52,121.64,51300.0,77.9272,77.9913,77.8056,77.8824,51300.0
2008-06-23 10:25:00,121.64,121.79,121.56,121.69,52500.0,77.8824,77.9785,77.8312,77.9144,52500.0
2008-06-23 10:30:00,121.64,121.76,121.37,121.67,43400.0,77.8824,77.9593,77.7096,77.9016,43400.0
2008-06-23 10:35:00,121.74,121.76,121.44,121.61,40600.0,77.9465,77.9593,77.7544,77.8632,40600.0
2008-06-23 10:40:00,121.62,121.95,121.6,121.81,47100.0,77.8696,78.0809,77.8568,77.9913,47100.0
2008-06-23 10:45:00,121.83,122.11,121.83,122.0,63400.0,78.0041,78.1834,78.0041,78.1129,63400.0
2008-06-23 10:50:00,122.0,122.03,121.7,121.88,69000.0,78.1129,78.1321,77.9208,78.0361,69000.0
2008-06-23 10:55:00,121.91,122.07,121.88,121.95,67400.0,78.0553,78.1577,78.0361,78.0809,67400.0
2008-06-23 11:00:00,121.97,122.03,121.69,121.73,48700.0,78.0937,78.1321,77.9144,77.9401,48700.0
2008-06-23 11:05:00,121.74,122.03,121.69,121.91,53500.0,77.9465,78.1321,77.9144,78.0553,53500.0
2008-06-23 11:10:00,121.91,122.03,121.82,122.0,24300.0,78.0553,78.1321,77.9977,78.1129,24300.0
2008-06-23 11:15:00,122.0,122.17,121.89,122.11,94600.0,78.1129,78.2218,78.0425,78.1834,94600.0
2008-06-23 11:20:00,122.11,122.49,122.11,122.48,84000.0,78.1834,78.4267,78.1834,78.4203,84000.0
2008-06-23 11:25:00,122.47,122.5,122.37,122.41,41300.0,78.4139,78.4331,78.3498,78.3754,41300.0
2008-06-23 11:30:00,122.43,122.57,122.4,122.53,55500.0,78.3882,78.4779,78.369,78.4523,55500.0
2008-06-23 11:35:00,122.53,122.82,122.43,122.43,46600.0,78.4523,78.6379,78.3882,78.3882,46600.0
2008-06-23 11:40:00,122.47,122.47,121.87,121.95,55700.0,78.4139,78.4139,78.0297,78.0809,55700.0
2008-06-23 11:45:00,121.96,122.01,121.56,121.56,50500.0,78.0873,78.1193,77.8312,77.8312,50500.0
2008-06-23 11:50:00,121.59,121.62,121.49,121.52,60200.0,77.8504,77.8696,77.7864,77.8056,60200.0
2008-06-23 11:55:00,121.52,121.66,121.47,121.62,58800.0,77.8056,77.8952,77.7736,77.8696,58800.0
2008-06-23 12:00:00,121.65,122.07,121.63,122.07,54300.0,77.8888,78.1577,77.876,78.1577,54300.0
2008-06-23 12:05:00,122.06,122.43,122.0,122.31,53500.0,78.1513,78.3882,78.1129,78.3114,53500.0
2008-06-23 12:10:00,122.32,122.32,122.01,122.11,41800.0,78.3178,78.3178,78.1193,78.1834,41800.0
2008-06-23 12:15:00,122.0,122.45,121.84,121.89,52300.0,78.1129,78.401,78.0105,78.0425,52300.0
2008-06-23 12:20:00,121.87,122.08,121.85,122.08,15100.0,78.0297,78.1641,78.0169,78.1641,15100.0
2008-06-23 12:25:00,122.09,122.15,122.04,122.08,22500.0,78.1705,78.209,78.1385,78.1641,22500.0
2008-06-23 12:30:00,122.05,122.14,121.91,121.97,18400.0,78.1449,78.2026,78.0553,78.0937,18400.0
2008-06-23 12:35:00,122.0,122.14,121.97,122.1,10100.0,78.1129,78.2026,78.0937,78.177,10100.0
2008-06-23 12:40:00,122.09,122.12,122.02,122.07,20100.0,78.1705,78.1898,78.1257,78.1577,20100.0
2008-06-23 12:45:00,122.08,122.25,122.01,122.21,16900.0,78.1641,78.273,78.1193,78.2474,16900.0
2008-06-23 12:50:00,122.19,122.2,122.12,122.16,10000.0,78.2346,78.241,78.1898,78.2154,10000.0
2008-06-23 12:55:00,122.18,122.38,122.13,122.31,30400.0,78.2282,78.3562,78.1962,78.3114,30400.0
2008-06-23 13:00:00,122.38,122.43,122.19,122.24,29100.0,78.3562,78.3882,78.2346,78.2666,29100.0
2008-06-23 13:05:00,122.25,122.29,121.92,121.92,28400.0,78.273,78.2986,78.0617,78.0617,28400.0
2008-06-23 13:10:00,121.92,122.06,121.82,121.86,28400.0,78.0617,78.1513,77.9977,78.0233,28400.0
2008-06-23 13:15:00,121.9,122.19,121.86,122.18,23100.0,78.0489,78.2346,78.0233,78.2282,23100.0
2008-06-23 13:20:00,122.2,122.46,122.15,122.29,64700.0,78.241,78.4074,78.209,78.2986,64700.0
2008-06-23 13:25:00,122.28,122.37,121.92,121.96,20900.0,78.2922,78.3498,78.0617,78.0873,20900.0
2008-06-23 13:30:00,121.95,121.98,121.89,121.9,23700.0,78.0809,78.1001,78.0425,78.0489,23700.0
2008-06-23 13:35:00,121.93,122.0,121.86,121.99,29700.0,78.0681,78.1129,78.0233,78.1065,29700.0
2008-06-23 13:40:00,121.96,122.0,121.91,121.97,20600.0,78.0873,78.1129,78.0553,78.0937,20600.0
2008-06-23 13:45:00,121.96,122.0,121.9,121.95,34800.0,78.0873,78.1129,78.0489,78.0809,34800.0
2008-06-23 13:50:00,121.96,122.02,121.92,121.97,37600.0,78.0873,78.1257,78.0617,78.0937,37600.0
2008-06-23 13:55:00,121.97,122.0,121.92,121.95,31100.0,78.0937,78.1129,78.0617,78.0809,31100.0
2008-06-23 14:00:00,121.98,122.01,121.96,122.0,45300.0,78.1001,78.1193,78.0873,78.1129,45300.0
2008-06-23 14:05:00,122.0,122.08,121.85,121.91,71000.0,78.1129,78.1641,78.0169,78.0553,71000.0
2008-06-23 14:10:00,121.94,121.96,121.82,121.91,31400.0,78.0745,78.0873,77.9977,78.0553,31400.0
2008-06-23 14:15:00,121.91,121.91,121.54,121.87,59800.0,78.0553,78.0553,77.8184,78.0297,59800.0
2008-06-23 14:20:00,121.89,121.93,121.83,121.86,22900.0,78.0425,78.0681,78.0041,78.0233,22900.0
2008-06-23 14:25:00,121.88,121.96,121.73,121.91,25700.0,78.0361,78.0873,77.9401,78.0553,25700.0
2008-06-23 14:30:00,121.91,121.99,121.71,121.75,25900.0,78.0553,78.1065,77.9272,77.9529,25900.0
2008-06-23 14:35:00,121.75,121.83,121.74,121.79,17200.0,77.9529,78.0041,77.9465,77.9785,17200.0
2008-06-23 14:40:00,121.8,122.02,121.79,121.99,14200.0,77.9849,78.1257,77.9785,78.1065,14200.0
2008-06-23 14:45:00,121.99,122.05,121.73,121.73,46200.0,78.1065,78.1449,77.9401,77.9401,46200.0
2008-06-23 14:50:00,121.76,121.78,121.64,121.64,23200.0,77.9593,77.9721,77.8824,77.8824,23200.0
2008-06-23 14:55:00,121.64,121.84,121.64,121.84,25800.0,77.8824,78.0105,77.8824,78.0105,25800.0
2008-06-23 15:00:00,121.85,121.91,121.75,121.75,26800.0,78.0169,78.0553,77.9529,77.9529,26800.0
2008-06-23 15:05:00,121.76,121.8,121.63,121.77,32800.0,77.9593,77.9849,77.876,77.9657,32800.0
2008-06-23 15:10:00,121.77,121.86,121.74,121.76,28100.0,77.9657,78.0233,77.9465,77.9593,28100.0
2008-06-23 15:15:00,121.79,121.84,121.5,121.54,55300.0,77.9785,78.0105,77.7928,77.8184,55300.0
2008-06-23 15:20:00,121.53,121.56,121.38,121.48,58800.0,77.812,77.8312,77.716,77.78,58800.0
2008-06-23 15:25:00,121.48,121.88,121.48,121.88,35700.0,77.78,78.0361,77.78,78.0361,35700.0
2008-06-23 15:30:00,121.88,122.05,121.83,122.0,77400.0,78.0361,78.1449,78.0041,78.1129,77400.0
2008-06-23 15:35:00,122.0,122.17,121.96,121.99,109300.0,78.1129,78.2218,78.0873,78.1065,109300.0
2008-06-23 15:40:00,121.99,122.21,121.99,122.05,128800.0,78.1065,78.2474,78.1065,78.1449,128800.0
2008-06-23 15:45:00,122.08,122.19,122.02,122.05,118100.0,78.1641,78.2346,78.1257,78.1449,118100.0
2008-06-23 15:50:00,122.04,122.39,122.03,122.33,205200.0,78.1385,78.3626,78.1321,78.3242,205200.0
2008-06-23 15:55:00,122.35,122.48,122.24,122.46,195300.0,78.337,78.4203,78.2666,78.4074,195300.0
2008-06-24 09:30:00,121.82,121.82,120.04,120.29,93700.0,77.9977,77.9977,76.858,77.0181,93700.0
2008-06-24 09:35:00,120.32,120.47,120.06,120.29,74800.0,77.0373,77.1333,76.8708,77.0181,74800.0
2008-06-24 09:40:00,120.26,120.44,119.5,119.73,93900.0,76.9989,77.1141,76.5122,76.6595,93900.0
2008-06-24 09:45:00,119.76,119.8,118.68,118.89,110700.0,76.6787,76.7043,75.9872,76.1217,110700.0
2008-06-24 09:50:00,118.88,119.09,118.68,118.92,63200.0,76.1153,76.2497,75.9872,76.1409,63200.0
2008-06-24 09:55:00,118.96,119.64,118.8,119.49,100100.0,76.1665,76.6019,76.0641,76.5058,100100.0
2008-06-24 10:00:00,119.51,119.64,118.75,119.3,105900.0,76.5187,76.6019,76.032,76.3842,105900.0
2008-06-24 10:05:00,119.26,119.5,119.02,119.3,73400.0,76.3586,76.5122,76.2049,76.3842,73400.0
2008-06-24 10:10:00,119.3,119.97,119.08,119.88,91300.0,76.3842,76.8132,76.2433,76.7556,91300.0
2008-06-24 10:15:00,119.9,119.91,119.32,119.65,76200.0,76.7684,76.7748,76.397,76.6083,76200.0
2008-06-24 10:20:00,119.66,120.0,119.45,119.59,53200.0,76.6147,76.8324,76.4802,76.5699,53200.0
2008-06-24 10:25:00,119.63,119.81,119.4,119.47,40700.0,76.5955,76.7107,76.4482,76.493,40700.0
2008-06-24 10:30:00,119.53,119.74,119.34,119.54,45900.0,76.5315,76.6659,76.4098,76.5379,45900.0
2008-06-24 10:35:00,119.58,119.58,119.0,119.0,51400.0,76.5635,76.5635,76.1921,76.1921,51400.0
2008-06-24 10:40:00,119.0,119.18,118.89,119.16,40800.0,76.1921,76.3074,76.1217,76.2946,40800.0
2008-06-24 10:45:00,119.14,119.68,119.05,119.45,33700.0,76.2818,76.6275,76.2241,76.4802,33700.0
2008-06-24 10:50:00,119.45,119.51,118.9,118.9,31600.0,76.4802,76.5187,76.1281,76.1281,31600.0
2008-06-24 10:55:00,118.93,119.0,118.57,118.64,51500.0,76.1473,76.1921,75.9168,75.9616,51500.0
2008-06-24 11:00:00,118.67,118.67,118.22,118.38,55000.0,75.9808,75.9808,75.6927,75.7951,55000.0
2008-06-24 11:05:00,118.37,118.6,118.34,118.57,41300.0,75.7887,75.936,75.7695,75.9168,41300.0
2008-06-24 11:10:00,118.6,118.74,118.47,118.62,34300.0,75.936,76.0256,75.8528,75.9488,34300.0
2008-06-24 11:15:00,118.61,118.71,118.33,118.53,59400.0,75.9424,76.0064,75.7631,75.8912,59400.0
2008-06-24 11:20:00,118.52,118.9,118.52,118.77,54100.0,75.8848,76.1281,75.8848,76.0449,54100.0
2008-06-24 11:25:00,118.77,119.22,118.77,119.02,39100.0,76.0449,76.333,76.0449,76.2049,39100.0
2008-06-24 11:30:00,118.99,119.53,118.98,119.35,54500.0,76.1857,76.5315,76.1793,76.4162,54500.0
2008-06-24 11:35:00,119.33,119.37,119.07,119.16,56100.0,76.4034,76.429,76.2369,76.2946,56100.0
2008-06-24 11:40:00,119.13,119.17,118.76,118.93,46200.0,76.2753,76.301,76.0384,76.1473,46200.0
2008-06-24 11:45:00,118.93,119.17,118.89,119.0,80800.0,76.1473,76.301,76.1217,76.1921,80800.0
2008-06-24 11:50:00,118.94,119.18,118.8,119.16,53900.0,76.1537,76.3074,76.0641,76.2946,53900.0
2008-06-24 11:55:00,119.18,119.22,118.97,119.14,39100.0,76.3074,76.333,76.1729,76.2818,39100.0
2008-06-24 12:00:00,119.14,119.26,118.92,119.15,42800.0,76.2818,76.3586,76.1409,76.2882,42800.0
2008-06-24 12:05:00,119.14,119.14,118.87,119.01,68000.0,76.2818,76.2818,76.1089,76.1985,68000.0
2008-06-24 12:10:00,119.04,119.05,118.77,118.9,54500.0,76.2177,76.2241,76.0449,76.1281,54500.0
2008-06-24 12:15:00,118.93,119.02,118.76,118.83,35700.0,76.1473,76.2049,76.0384,76.0833,35700.0
2008-06-24 12:20:00,118.85,118.98,118.75,118.98,29500.0,76.0961,76.1793,76.032,76.1793,29500.0
2008-06-24 12:25:00,118.95,119.21,118.91,119.03,21700.0,76.1601,76.3266,76.1345,76.2113,21700.0
2008-06-24 12:30:00,119.05,119.12,118.91,119.11,61900.0,76.2241,76.2689,76.1345,76.2625,61900.0
2008-06-24 12:35:00,119.13,119.34,119.02,119.29,57100.0,76.2753,76.4098,76.2049,76.3778,57100.0
2008-06-24 12:40:00,119.31,119.41,119.24,119.25,32600.0,76.3906,76.4546,76.3458,76.3522,32600.0
2008-06-24 12:45:00,119.25,119.35,119.16,119.24,31100.0,76.3522,76.4162,76.2946,76.3458,31100.0
2008-06-24 12:50:00,119.24,119.48,119.22,119.44,23900.0,76.3458,76.4994,76.333,76.4738,23900.0
2008-06-24 12:55:00,119.44,119.76,119.44,119.62,54000.0,76.4738,76.6787,76.4738,76.5891,54000.0
2008-06-24 13:00:00,119.57,119.63,119.37,119.56,34600.0,76.5571,76.5955,76.429,76.5507,34600.0
2008-06-24 13:05:00,119.53,119.7,119.46,119.46,34700.0,76.5315,76.6403,76.4866,76.4866,34700.0
2008-06-24 13:10:00,119.5,119.61,119.4,119.56,21300.0,76.5122,76.5827,76.4482,76.5507,21300.0
2008-06-24 13:15:00,119.58,119.6,119.41,119.48,33300.0,76.5635,76.5763,76.4546,76.4994,33300.0
2008-06-24 13:20:00,119.43,119.48,119.3,119.39,21300.0,76.4674,76.4994,76.3842,76.4418,21300.0
2008-06-24 13:25:00,119.35,119.36,119.07,119.1,10900.0,76.4162,76.4226,76.2369,76.2561,10900.0
2008-06-24 13:30:00,119.08,119.08,118.8,118.8,58800.0,76.2433,76.2433,76.0641,76.0641,58800.0
2008-06-24 13:35:00,118.8,118.85,118.67,118.7,33200.0,76.0641,76.0961,75.9808,76.0,33200.0
2008-06-24 13:40:00,118.69,118.72,118.51,118.64,61000.0,75.9936,76.0128,75.8784,75.9616,61000.0
2008-06-24 13:45:00,118.63,118.92,118.6,118.79,26700.0,75.9552,76.1409,75.936,76.0577,26700.0
2008-06-24 13:50:00,118.77,118.87,118.68,118.85,13500.0,76.0449,76.1089,75.9872,76.0961,13500.0
2008-06-24 13:55:00,118.8,118.89,118.67,118.86,22400.0,76.0641,76.1217,75.9808,76.1025,22400.0
2008-06-24 14:00:00,118.86,119.14,118.86,119.0,23100.0,76.1025,76.2818,76.1025,76.1921,23100.0
2008-06-24 14:05:00,119.04,119.05,118.57,118.57,18400.0,76.2177,76.2241,75.9168,75.9168,18400.0
2008-06-24 14:10:00,118.57,118.57,118.4,118.43,44100.0,75.9168,75.9168,75.808,75.8272,44100.0
2008-06-24 14:15:00,118.43,118.48,118.34,118.41,34500.0,75.8272,75.8592,75.7695,75.8144,34500.0
2008-06-24 14:20:00,118.41,118.64,118.41,118.64,27700.0,75.8144,75.9616,75.8144,75.9616,27700.0
2008-06-24 14:25:00,118.64,118.84,118.58,118.74,22900.0,75.9616,76.0897,75.9232,76.0256,22900.0
2008-06-24 14:30:00,118.72,118.77,118.66,118.74,15100.0,76.0128,76.0449,75.9744,76.0256,15100.0
2008-06-24 14:35:00,118.74,118.85,118.66,118.66,46300.0,76.0256,76.0961,75.9744,75.9744,46300.0
2008-06-24 14:40:00,118.61,118.79,118.61,118.63,35200.0,75.9424,76.0577,75.9424,75.9552,35200.0
2008-06-24 14:45:00,118.61,118.79,118.51,118.64,50400.0,75.9424,76.0577,75.8784,75.9616,50400.0
2008-06-24 14:50:00,118.6,118.69,118.54,118.64,20200.0,75.936,75.9936,75.8976,75.9616,20200.0
2008-06-24 14:55:00,118.64,118.65,118.42,118.58,32200.0,75.9616,75.968,75.8208,75.9232,32200.0
2008-06-24 15:00:00,118.57,118.65,118.47,118.51,26300.0,75.9168,75.968,75.8528,75.8784,26300.0
2008-06-24 15:05:00,118.5,118.53,118.26,118.53,44800.0,75.872,75.8912,75.7183,75.8912,44800.0
2008-06-24 15:10:00,118.54,118.57,118.39,118.4,49100.0,75.8976,75.9168,75.8015,75.808,49100.0
2008-06-24 15:15:00,118.4,118.51,118.32,118.4,34300.0,75.808,75.8784,75.7567,75.808,34300.0
2008-06-24 15:20:00,118.4,118.46,118.29,118.3,17900.0,75.808,75.8464,75.7375,75.7439,17900.0
2008-06-24 15:25:00,118.31,118.35,117.95,118.01,66500.0,75.7503,75.7759,75.5198,75.5582,66500.0
2008-06-24 15:30:00,118.01,118.01,117.76,117.79,100900.0,75.5582,75.5582,75.3982,75.4174,100900.0
2008-06-24 15:35:00,117.79,117.92,117.46,117.67,88800.0,75.4174,75.5006,75.2061,75.3406,88800.0
2008-06-24 15:40:00,117.66,117.98,117.49,117.97,61700.0,75.3342,75.539,75.2253,75.5326,61700.0
2008-06-24 15:45:00,117.98,118.0,117.5,117.55,77100.0,75.539,75.5518,75.2317,75.2637,77100.0
2008-06-24 15:50:00,117.53,117.56,117.27,117.53,86900.0,75.2509,75.2701,75.0844,75.2509,86900.0
2008-06-24 15:55:00,117.52,117.63,117.48,117.53,116500.0,75.2445,75.3149,75.2189,75.2509,116500.0
2008-06-25 09:30:00,118.1,118.1,116.5,116.66,111400.0,75.6159,75.6159,74.5914,74.6939,111400.0
2008-06-25 09:35:00,116.74,116.76,115.33,115.54,115000.0,74.7451,74.7579,73.8423,73.9768,115000.0
2008-06-25 09:40:00,115.62,115.64,115.12,115.19,78400.0,74.028,74.0408,73.7079,73.7527,78400.0
2008-06-25 09:45:00,115.21,115.65,115.06,115.56,84800.0,73.7655,74.0472,73.6695,73.9896,84800.0
2008-06-25 09:50:00,115.53,115.83,114.74,114.76,124900.0,73.9704,74.1625,73.4646,73.4774,124900.0
2008-06-25 09:55:00,114.73,115.1,114.51,114.63,74600.0,73.4582,73.6951,73.3173,73.3941,74600.0
2008-06-25 10:00:00,114.63,115.04,114.58,114.93,48900.0,73.3941,73.6566,73.3621,73.5862,48900.0
2008-06-25 10:05:00,114.92,115.04,114.63,114.68,71400.0,73.5798,73.6566,73.3941,73.4261,71400.0
2008-06-25 10:10:00,114.69,114.69,113.9,113.95,102200.0,73.4326,73.4326,72.9267,72.9588,102200.0
2008-06-25 10:15:00,113.93,114.29,113.85,113.93,91000.0,72.9459,73.1764,72.8947,72.9459,91000.0
2008-06-25 10:20:00,113.93,113.99,113.72,113.73,79600.0,72.9459,72.9844,72.8115,72.8179,79600.0
2008-06-25 10:25:00,113.72,113.99,113.72,113.93,70100.0,72.8115,72.9844,72.8115,72.9459,70100.0
2008-06-25 10:30:00,113.98,114.46,113.6,113.69,94500.0,72.978,73.2853,72.7347,72.7923,94500.0
2008-06-25 10:35:00,113.63,113.8,113.15,113.19,98500.0,72.7539,72.8627,72.4465,72.4721,98500.0
2008-06-25 10:40:00,113.18,113.47,112.95,112.99,113500.0,72.4657,72.6514,72.3185,72.3441,113500.0
2008-06-25 10:45:00,112.99,112.99,112.53,112.68,125200.0,72.3441,72.3441,72.0496,72.1456,125200.0
2008-06-25 10:50:00,112.65,112.73,112.47,112.49,59200.0,72.1264,72.1776,72.0112,72.024,59200.0
2008-06-25 10:55:00,112.5,112.88,112.34,112.8,67000.0,72.0304,72.2737,71.9279,72.2224,67000.0
2008-06-25 11:00:00,112.81,113.07,112.67,113.03,76700.0,72.2288,72.3953,72.1392,72.3697,76700.0
2008-06-25 11:05:00,113.0,113.16,112.87,113.13,137000.0,72.3505,72.4529,72.2673,72.4337,137000.0
2008-06-25 11:10:00,113.11,113.43,113.06,113.26,171500.0,72.4209,72.6258,72.3889,72.517,171500.0
2008-06-25 11:15:00,113.26,113.65,113.2,113.59,119400.0,72.517,72.7667,72.4785,72.7283,119400.0
2008-06-25 11:20:00,113.62,113.7,113.29,113.4,104400.0,72.7475,72.7987,72.5362,72.6066,104400.0
2008-06-25 11:25:00,113.35,113.48,113.26,113.31,80100.0,72.5746,72.6578,72.517,72.549,80100.0
2008-06-25 11:30:00,113.31,113.39,113.17,113.33,63200.0,72.549,72.6002,72.4593,72.5618,63200.0
2008-06-25 11:35:00,113.33,113.47,113.14,113.46,60800.0,72.5618,72.6514,72.4401,72.645,60800.0
2008-06-25 11:40:00,113.44,113.56,113.33,113.44,88100.0,72.6322,72.709,72.5618,72.6322,88100.0
2008-06-25 11:45:00,113.44,113.77,113.41,113.71,78800.0,72.6322,72.8435,72.613,72.8051,78800.0
2008-06-25 11:50:00,113.73,114.25,113.71,114.12,92000.0,72.8179,73.1508,72.8051,73.0676,92000.0
2008-06-25 11:55:00,114.09,114.18,113.79,113.96,75300.0,73.0484,73.106,72.8563,72.9652,75300.0
2008-06-25 12:00:00,113.93,114.16,113.78,114.14,58000.0,72.9459,73.0932,72.8499,73.0804,58000.0
2008-06-25 12:05:00,114.12,114.25,113.85,113.88,108100.0,73.0676,73.1508,72.8947,72.9139,108100.0
2008-06-25 12:10:00,113.93,114.0,113.75,113.99,43800.0,72.9459,72.9908,72.8307,72.9844,43800.0
2008-06-25 12:15:00,113.98,114.0,113.68,113.75,48000.0,72.978,72.9908,72.7859,72.8307,48000.0
2008-06-25 12:20:00,113.78,113.88,113.65,113.72,77500.0,72.8499,72.9139,72.7667,72.8115,77500.0
2008-06-25 12:25:00,113.73,113.73,113.53,113.56,29000.0,72.8179,72.8179,72.6898,72.709,29000.0
2008-06-25 12:30:00,113.59,114.0,113.59,113.77,26200.0,72.7283,72.9908,72.7283,72.8435,26200.0
2008-06-25 12:35:00,113.78,113.82,113.55,113.75,35200.0,72.8499,72.8755,72.7026,72.8307,35200.0
2008-06-25 12:40:00,113.75,113.9,113.7,113.9,27400.0,72.8307,72.9267,72.7987,72.9267,27400.0
2008-06-25 12:45:00,113.88,114.02,113.87,114.02,24800.0,72.9139,73.0036,72.9075,73.0036,24800.0
2008-06-25 12:50:00,114.0,114.32,113.96,114.03,55400.0,72.9908,73.1957,72.9652,73.01,55400.0
2008-06-25 12:55:00,114.06,114.21,114.01,114.19,17600.0,73.0292,73.1252,72.9972,73.1124,17600.0
2008-06-25 13:00:00,114.19,114.4,114.16,114.34,37800.0,73.1124,73.2469,73.0932,73.2085,37800.0
2008-06-25 13:05:00,114.35,114.63,114.33,114.55,53600.0,73.2149,73.3941,73.2021,73.3429,53600.0
2008-06-25 13:10:00,114.54,114.78,114.54,114.73,51500.0,73.3365,73.4902,73.3365,73.4582,51500.0
2008-06-25 13:15:00,114.73,114.75,114.68,114.71,30500.0,73.4582,73.471,73.4261,73.4454,30500.0
2008-06-25 13:20:00,114.7,114.7,114.16,114.18,59900.0,73.439,73.439,73.0932,73.106,59900.0
2008-06-25 13:25:00,114.2,114.57,114.17,114.55,27800.0,73.1188,73.3557,73.0996,73.3429,27800.0
2008-06-25 13:30:00,114.56,114.68,114.54,114.55,40800.0,73.3493,73.4261,73.3365,73.3429,40800.0
2008-06-25 13:35:00,114.54,114.57,114.16,114.28,62600.0,73.3365,73.3557,73.0932,73.17,62600.0
2008-06-25 13:40:00,114.25,114.29,114.01,114.21,36800.0,73.1508,73.1764,72.9972,73.1252,36800.0
2008-06-25 13:45:00,114.24,114.47,114.22,114.47,35100.0,73.1444,73.2917,73.1316,73.2917,35100.0
2008-06-25 13:50:00,114.44,114.76,114.44,114.72,35600.0,73.2725,73.4774,73.2725,73.4518,35600.0
2008-06-25 13:55:00,114.72,114.9,114.7,114.86,31100.0,73.4518,73.567,73.439,73.5414,31100.0
2008-06-25 14:00:00,114.85,114.85,114.49,114.57,48700.0,73.535,73.535,73.3045,73.3557,48700.0
2008-06-25 14:05:00,114.58,114.76,114.38,114.57,36100.0,73.3621,73.4774,73.2341,73.3557,36100.0
2008-06-25 14:10:00,114.56,115.47,114.22,115.23,150800.0,73.3493,73.932,73.1316,73.7783,150800.0
2008-06-25 14:15:00,115.18,115.95,115.18,115.81,78400.0,73.7463,74.2393,73.7463,74.1497,78400.0
2008-06-25 14:20:00,115.84,115.85,115.07,115.17,105100.0,74.1689,74.1753,73.6759,73.7399,105100.0
2008-06-25 14:25:00,115.18,115.28,114.67,114.83,84100.0,73.7463,73.8103,73.4197,73.5222,84100.0
2008-06-25 14:30:00,114.82,115.07,114.69,115.06,55400.0,73.5158,73.6759,73.4326,73.6695,55400.0
2008-06-25 14:35:00,115.08,115.48,115.05,115.12,64700.0,73.6823,73.9384,73.663,73.7079,64700.0
2008-06-25 14:40:00,115.12,115.24,114.79,115.16,58800.0,73.7079,73.7847,73.4966,73.7335,58800.0
2008-06-25 14:45:00,115.16,115.34,114.82,115.33,47800.0,73.7335,73.8487,73.5158,73.8423,47800.0
2008-06-25 14:50:00,115.33,115.64,115.3,115.57,58900.0,73.8423,74.0408,73.8231,73.996,58900.0
2008-06-25 14:55:00,115.55,115.84,115.3,115.84,60100.0,73.9832,74.1689,73.8231,74.1689,60100.0
2008-06-25 15:00:00,115.84,116.38,115.84,116.16,71800.0,74.1689,74.5146,74.1689,74.3737,71800.0
2008-06-25 15:05:00,116.17,116.53,116.12,116.24,92400.0,74.3802,74.6106,74.3481,74.425,92400.0
2008-06-25 15:10:00,116.24,116.4,115.99,116.0,76200.0,74.425,74.5274,74.2649,74.2713,76200.0
2008-06-25 15:15:00,116.0,116.28,116.0,116.25,43400.0,74.2713,74.4506,74.2713,74.4314,43400.0
2008-06-25 15:20:00,116.27,116.32,115.77,115.85,71000.0,74.4442,74.4762,74.124,74.1753,71000.0
2008-06-25 15:25:00,115.85,116.13,115.83,116.0,47600.0,74.1753,74.3545,74.1625,74.2713,47600.0
2008-06-25 15:30:00,116.04,116.14,115.64,115.7,60300.0,74.2969,74.3609,74.0408,74.0792,60300.0
2008-06-25 15:35:00,115.69,115.69,115.32,115.48,67400.0,74.0728,74.0728,73.8359,73.9384,67400.0
2008-06-25 15:40:00,115.52,115.65,115.43,115.54,79800.0,73.964,74.0472,73.9064,73.9768,79800.0
2008-06-25 15:45:00,115.55,115.55,114.79,114.81,110000.0,73.9832,73.9832,73.4966,73.5094,110000.0
2008-06-25 15:50:00,114.82,115.21,114.8,115.18,87300.0,73.5158,73.7655,73.503,73.7463,87300.0
2008-06-25 15:55:00,115.17,115.36,115.04,115.15,110000.0,73.7399,73.8615,73.6566,73.7271,110000.0
2008-06-26 09:30:00,115.2,116.71,115.18,115.28,146700.0,73.7591,74.7259,73.7463,73.8103,146700.0
2008-06-26 09:35:00,115.29,115.6,114.55,114.64,87600.0,73.8167,74.0152,73.3429,73.4005,87600.0
2008-06-26 09:40:00,114.65,114.7,113.58,114.1,134800.0,73.4069,73.439,72.7219,73.0548,134800.0
2008-06-26 09:45:00,114.1,115.02,114.02,114.95,95000.0,73.0548,73.6438,73.0036,73.599,95000.0
2008-06-26 09:50:00,115.03,115.45,114.8,115.37,100000.0,73.6502,73.9192,73.503,73.8679,100000.0
2008-06-26 09:55:00,115.37,116.0,115.37,115.99,65500.0,73.8679,74.2713,73.8679,74.2649,65500.0
2008-06-26 10:00:00,116.0,116.28,115.94,116.07,143600.0,74.2713,74.4506,74.2329,74.3161,143600.0
2008-06-26 10:05:00,116.05,116.21,115.81,116.0,88600.0,74.3033,74.4058,74.1497,74.2713,88600.0
2008-06-26 10:10:00,116.0,116.25,115.88,116.23,94300.0,74.2713,74.4314,74.1945,74.4186,94300.0
2008-06-26 10:15:00,116.18,116.22,115.78,115.79,53500.0,74.3866,74.4122,74.1304,74.1368,53500.0
2008-06-26 10:20:00,115.79,115.81,115.31,115.35,43600.0,74.1368,74.1497,73.8295,73.8551,43600.0
2008-06-26 10:25:00,115.4,115.53,115.07,115.12,58400.0,73.8871,73.9704,73.6759,73.7079,58400.0
2008-06-26 10:30:00,115.09,115.11,114.74,114.78,41100.0,73.6887,73.7015,73.4646,73.4902,41100.0
2008-06-26 10:35:00,114.78,115.6,114.78,115.54,65200.0,73.4902,74.0152,73.4902,73.9768,65200.0
2008-06-26 10:40:00,115.57,115.59,115.11,115.34,39100.0,73.996,74.0088,73.7015,73.8487,39100.0
2008-06-26 10:45:00,115.29,115.34,114.47,114.47,92400.0,73.8167,73.8487,73.2917,73.2917,92400.0
2008-06-26 10:50:00,114.47,114.67,114.25,114.25,64900.0,73.2917,73.4197,73.1508,73.1508,64900.0
2008-06-26 10:55:00,114.25,114.94,114.25,114.36,58100.0,73.1508,73.5926,73.1508,73.2213,58100.0
2008-06-26 11:00:00,114.34,114.45,114.0,114.42,75200.0,73.2085,73.2789,72.9908,73.2597,75200.0
2008-06-26 11:05:00,114.45,114.61,114.1,114.13,56800.0,73.2789,73.3813,73.0548,73.074,56800.0
2008-06-26 11:10:00,114.1,114.41,114.01,114.21,42500.0,73.0548,73.2533,72.9972,73.1252,42500.0
2008-06-26 11:15:00,114.25,114.32,114.0,114.06,35300.0,73.1508,73.1957,72.9908,73.0292,35300.0
2008-06-26 11:20:00,114.05,114.06,113.8,113.83,71700.0,73.0228,73.0292,72.8627,72.8819,71700.0
2008-06-26 11:25:00,113.87,114.04,113.62,113.62,45300.0,72.9075,73.0164,72.7475,72.7475,45300.0
2008-06-26 11:30:00,113.62,113.84,113.55,113.78,43200.0,72.7475,72.8883,72.7026,72.8499,43200.0
2008-06-26 11:35:00,113.74,113.75,113.44,113.61,58200.0,72.8243,72.8307,72.6322,72.7411,58200.0
2008-06-26 11:40:00,113.61,114.05,113.61,114.05,44900.0,72.7411,73.0228,72.7411,73.0228,44900.0
2008-06-26 11:45:00,114.06,114.18,113.87,114.09,50900.0,73.0292,73.106,72.9075,73.0484,50900.0
2008-06-26 11:50:00,114.1,114.24,113.78,113.78,52300.0,73.0548,73.1444,72.8499,72.8499,52300.0
2008-06-26 11:55:00,113.8,113.99,113.75,113.96,16200.0,72.8627,72.9844,72.8307,72.9652,16200.0
2008-06-26 12:00:00,113.98,114.0,113.82,113.91,32600.0,72.978,72.9908,72.8755,72.9331,32600.0
2008-06-26 12:05:00,113.93,113.94,113.51,113.51,34000.0,72.9459,72.9523,72.677,72.677,34000.0
2008-06-26 12:10:00,113.51,113.51,112.84,112.97,68500.0,72.677,72.677,72.2481,72.3313,68500.0
2008-06-26 12:15:00,112.95,113.14,112.94,113.13,35600.0,72.3185,72.4401,72.3121,72.4337,35600.0
2008-06-26 12:20:00,113.13,113.23,113.0,113.22,43700.0,72.4337,72.4978,72.3505,72.4914,43700.0
2008-06-26 12:25:00,113.22,113.23,113.04,113.07,28400.0,72.4914,72.4978,72.3761,72.3953,28400.0
2008-06-26 12:30:00,113.07,113.12,113.02,113.06,31700.0,72.3953,72.4273,72.3633,72.3889,31700.0
2008-06-26 12:35:00,113.06,113.15,113.0,113.05,49100.0,72.3889,72.4465,72.3505,72.3825,49100.0
2008-06-26 12:40:00,113.01,113.24,113.0,113.2,40200.0,72.3569,72.5042,72.3505,72.4785,40200.0
2008-06-26 12:45:00,113.21,113.49,113.12,113.47,45500.0,72.485,72.6642,72.4273,72.6514,45500.0
2008-06-26 12:50:00,113.42,113.67,113.29,113.42,32300.0,72.6194,72.7795,72.5362,72.6194,32300.0
2008-06-26 12:55:00,113.42,114.04,113.39,113.92,42100.0,72.6194,73.0164,72.6002,72.9395,42100.0
2008-06-26 13:00:00,113.92,114.13,113.77,113.9,153300.0,72.9395,73.074,72.8435,72.9267,153300.0
2008-06-26 13:05:00,113.93,114.02,113.72,113.8,258300.0,72.9459,73.0036,72.8115,72.8627,258300.0
2008-06-26 13:10:00,113.8,114.05,113.75,114.0,17200.0,72.8627,73.0228,72.8307,72.9908,17200.0
2008-06-26 13:15:00,114.01,114.15,114.0,114.09,14900.0,72.9972,73.0868,72.9908,73.0484,14900.0
2008-06-26 13:20:00,114.1,114.2,114.04,114.11,21300.0,73.0548,73.1188,73.0164,73.0612,21300.0
2008-06-26 13:25:00,114.08,114.11,113.6,113.73,31200.0,73.042,73.0612,72.7347,72.8179,31200.0
2008-06-26 13:30:00,113.73,113.73,113.38,113.4,44100.0,72.8179,72.8179,72.5938,72.6066,44100.0
2008-06-26 13:35:00,113.41,113.56,113.3,113.45,44800.0,72.613,72.709,72.5426,72.6386,44800.0
2008-06-26 13:40:00,113.47,113.53,113.32,113.46,57600.0,72.6514,72.6898,72.5554,72.645,57600.0
2008-06-26 13:45:00,113.47,113.61,113.43,113.5,43300.0,72.6514,72.7411,72.6258,72.6706,43300.0
2008-06-26 13:50:00,113.52,113.61,113.37,113.51,69000.0,72.6834,72.7411,72.5874,72.677,69000.0
2008-06-26 13:55:00,113.55,113.66,113.47,113.62,56600.0,72.7026,72.7731,72.6514,72.7475,56600.0
2008-06-26 14:00:00,113.58,113.87,113.53,113.87,28100.0,72.7219,72.9075,72.6898,72.9075,28100.0
2008-06-26 14:05:00,113.88,114.14,113.86,114.1,55200.0,72.9139,73.0804,72.9011,73.0548,55200.0
2008-06-26 14:10:00,114.05,114.23,114.01,114.15,59300.0,73.0228,73.138,72.9972,73.0868,59300.0
2008-06-26 14:15:00,114.14,114.2,113.71,113.79,74400.0,73.0804,73.1188,72.8051,72.8563,74400.0
2008-06-26 14:20:00,113.79,113.93,113.39,113.86,53800.0,72.8563,72.9459,72.6002,72.9011,53800.0
2008-06-26 14:25:00,113.82,114.37,113.75,114.37,82500.0,72.8755,73.2277,72.8307,73.2277,82500.0
2008-06-26 14:30:00,114.38,114.56,114.37,114.47,75400.0,73.2341,73.3493,73.2277,73.2917,75400.0
2008-06-26 14:35:00,114.47,114.62,114.18,114.18,54700.0,73.2917,73.3877,73.106,73.106,54700.0
2008-06-26 14:40:00,114.16,114.63,114.1,114.51,85500.0,73.0932,73.3941,73.0548,73.3173,85500.0
2008-06-26 14:45:00,114.51,114.82,114.49,114.79,77200.0,73.3173,73.5158,73.3045,73.4966,77200.0
2008-06-26 14:50:00,114.77,114.96,114.69,114.82,74500.0,73.4838,73.6054,73.4326,73.5158,74500.0
2008-06-26 14:55:00,114.8,114.82,114.4,114.4,23000.0,73.503,73.5158,73.2469,73.2469,23000.0
2008-06-26 15:00:00,114.41,114.78,114.3,114.77,40100.0,73.2533,73.4902,73.1828,73.4838,40100.0
2008-06-26 15:05:00,114.73,114.98,114.5,114.95,72900.0,73.4582,73.6182,73.3109,73.599,72900.0
2008-06-26 15:10:00,114.96,115.0,114.79,114.85,47200.0,73.6054,73.631,73.4966,73.535,47200.0
2008-06-26 15:15:00,114.85,115.07,114.71,114.82,80800.0,73.535,73.6759,73.4454,73.5158,80800.0
2008-06-26 15:20:00,114.78,115.04,114.67,115.0,98900.0,73.4902,73.6566,73.4197,73.631,98900.0
2008-06-26 15:25:00,114.98,115.05,114.9,114.9,120800.0,73.6182,73.663,73.567,73.567,120800.0
2008-06-26 15:30:00,114.9,115.03,114.79,114.9,94200.0,73.567,73.6502,73.4966,73.567,94200.0
2008-06-26 15:35:00,114.89,115.04,114.84,114.92,105900.0,73.5606,73.6566,73.5286,73.5798,105900.0
2008-06-26 15:40:00,114.93,115.01,114.7,115.0,160800.0,73.5862,73.6374,73.439,73.631,160800.0
2008-06-26 15:45:00,115.0,115.02,114.78,114.98,123000.0,73.631,73.6438,73.4902,73.6182,123000.0
2008-06-26 15:50:00,114.99,115.01,114.83,114.94,127500.0,73.6246,73.6374,73.5222,73.5926,127500.0
2008-06-26 15:55:00,114.96,115.01,114.65,114.66,129100.0,73.6054,73.6374,73.4069,73.4133,129100.0
2008-06-27 09:30:00,115.0,115.48,114.0,114.0,208400.0,73.631,73.9384,72.9908,72.9908,208400.0
2008-06-27 09:35:00,114.03,115.0,113.85,114.89,100700.0,73.01,73.631,72.8947,73.5606,100700.0
2008-06-27 09:40:00,114.85,114.92,114.35,114.8,80500.0,73.535,73.5798,73.2149,73.503,80500.0
2008-06-27 09:45:00,114.82,115.02,114.36,115.0,53900.0,73.5158,73.6438,73.2213,73.631,53900.0
2008-06-27 09:50:00,115.0,115.12,114.61,114.97,82900.0,73.631,73.7079,73.3813,73.6118,82900.0
2008-06-27 09:55:00,114.93,115.3,114.85,115.05,98300.0,73.5862,73.8231,73.535,73.663,98300.0
2008-06-27 10:00:00,115.07,115.1,114.46,114.59,101900.0,73.6759,73.6951,73.2853,73.3685,101900.0
2008-06-27 10:05:00,114.63,115.13,114.6,114.9,130100.0,73.3941,73.7143,73.3749,73.567,130100.0
2008-06-27 10:10:00,114.87,115.06,114.8,115.01,110900.0,73.5478,73.6695,73.503,73.6374,110900.0
2008-06-27 10:15:00,115.01,115.06,114.87,115.0,106100.0,73.6374,73.6695,73.5478,73.631,106100.0
2008-06-27 10:20:00,115.04,115.11,114.9,115.08,178500.0,73.6566,73.7015,73.567,73.6823,178500.0
2008-06-27 10:25:00,115.08,115.08,114.83,114.96,117200.0,73.6823,73.6823,73.5222,73.6054,117200.0
2008-06-27 10:30:00,115.0,115.29,114.95,115.0,192800.0,73.631,73.8167,73.599,73.631,192800.0
2008-06-27 10:35:00,115.01,115.64,114.91,115.6,180000.0,73.6374,74.0408,73.5734,74.0152,180000.0
2008-06-27 10:40:00,115.65,115.93,115.46,115.49,69000.0,74.0472,74.2265,73.9256,73.9448,69000.0
2008-06-27 10:45:00,115.52,115.53,115.07,115.13,67400.0,73.964,73.9704,73.6759,73.7143,67400.0
2008-06-27 10:50:00,115.13,115.43,115.01,115.35,62400.0,73.7143,73.9064,73.6374,73.8551,62400.0
2008-06-27 10:55:00,115.34,115.39,114.86,114.92,70300.0,73.8487,73.8807,73.5414,73.5798,70300.0
2008-06-27 11:00:00,114.92,114.94,114.27,114.28,61200.0,73.5798,73.5926,73.1636,73.17,61200.0
2008-06-27 11:05:00,114.27,114.75,114.12,114.56,42600.0,73.1636,73.471,73.0676,73.3493,42600.0
2008-06-27 11:10:00,114.62,114.62,114.21,114.24,54900.0,73.3877,73.3877,73.1252,73.1444,54900.0
2008-06-27 11:15:00,114.24,114.24,113.83,114.03,41600.0,73.1444,73.1444,72.8819,73.01,41600.0
2008-06-27 11:20:00,114.01,114.31,114.01,114.22,30500.0,72.9972,73.1892,72.9972,73.1316,30500.0
2008-06-27 11:25:00,114.22,114.62,114.17,114.61,41200.0,73.1316,73.3877,73.0996,73.3813,41200.0
2008-06-27 11:30:00,114.63,114.73,114.39,114.67,44200.0,73.3941,73.4582,73.2405,73.4197,44200.0
2008-06-27 11:35:00,114.67,114.8,114.6,114.75,31600.0,73.4197,73.503,73.3749,73.471,31600.0
2008-06-27 11:40:00,114.7,115.09,114.7,114.97,47100.0,73.439,73.6887,73.439,73.6118,47100.0
2008-06-27 11:45:00,114.98,115.28,114.98,115.17,31700.0,73.6182,73.8103,73.6182,73.7399,31700.0
2008-06-27 11:50:00,115.17,115.3,114.89,114.9,41700.0,73.7399,73.8231,73.5606,73.567,41700.0
2008-06-27 11:55:00,114.91,115.04,114.88,114.92,31900.0,73.5734,73.6566,73.5542,73.5798,31900.0
2008-06-27 12:00:00,114.92,114.94,114.66,114.67,55800.0,73.5798,73.5926,73.4133,73.4197,55800.0
2008-06-27 12:05:00,114.65,115.06,114.64,115.06,59600.0,73.4069,73.6695,73.4005,73.6695,59600.0
2008-06-27 12:10:00,115.05,115.1,114.86,115.04,56900.0,73.663,73.6951,73.5414,73.6566,56900.0
2008-06-27 12:15:00,115.04,115.15,114.85,115.13,64800.0,73.6566,73.7271,73.535,73.7143,64800.0
2008-06-27 12:20:00,115.12,115.4,115.06,115.2,73300.0,73.7079,73.8871,73.6695,73.7591,73300.0
2008-06-27 12:25:00,115.21,115.34,115.17,115.28,26100.0,73.7655,73.8487,73.7399,73.8103,26100.0
2008-06-27 12:30:00,115.26,115.35,115.15,115.22,45500.0,73.7975,73.8551,73.7271,73.7719,45500.0
2008-06-27 12:35:00,115.24,115.57,115.18,115.55,41100.0,73.7847,73.996,73.7463,73.9832,41100.0
2008-06-27 12:40:00,115.53,115.62,115.13,115.27,114600.0,73.9704,74.028,73.7143,73.8039,114600.0
2008-06-27 12:45:00,115.28,115.49,115.25,115.44,22900.0,73.8103,73.9448,73.7911,73.9128,22900.0
2008-06-27 12:50:00,115.48,115.51,115.4,115.45,19000.0,73.9384,73.9576,73.8871,73.9192,19000.0
2008-06-27 12:55:00,115.43,115.5,114.91,115.05,38700.0,73.9064,73.9512,73.5734,73.663,38700.0
2008-06-27 13:00:00,115.04,115.17,114.94,115.03,27700.0,73.6566,73.7399,73.5926,73.6502,27700.0
2008-06-27 13:05:00,115.01,115.13,115.01,115.11,12500.0,73.6374,73.7143,73.6374,73.7015,12500.0
2008-06-27 13:10:00,115.12,115.12,114.5,114.53,44200.0,73.7079,73.7079,73.3109,73.3301,44200.0
2008-06-27 13:15:00,114.51,114.93,114.44,114.87,24000.0,73.3173,73.5862,73.2725,73.5478,24000.0
2008-06-27 13:20:00,114.87,115.14,114.84,115.01,40000.0,73.5478,73.7207,73.5286,73.6374,40000.0
2008-06-27 13:25:00,114.99,115.15,114.84,115.08,24700.0,73.6246,73.7271,73.5286,73.6823,24700.0
2008-06-27 13:30:00,115.08,115.18,115.03,115.15,18200.0,73.6823,73.7463,73.6502,73.7271,18200.0
2008-06-27 13:35:00,115.13,115.38,115.02,115.09,35800.0,73.7143,73.8743,73.6438,73.6887,35800.0
2008-06-27 13:40:00,115.09,115.34,114.99,115.28,20500.0,73.6887,73.8487,73.6246,73.8103,20500.0
2008-06-27 13:45:00,115.27,115.31,115.0,115.22,23600.0,73.8039,73.8295,73.631,73.7719,23600.0
2008-06-27 13:50:00,115.18,115.27,115.0,115.12,42500.0,73.7463,73.8039,73.631,73.7079,42500.0
2008-06-27 13:55:00,115.09,115.26,115.06,115.2,127600.0,73.6887,73.7975,73.6695,73.7591,127600.0
2008-06-27 14:00:00,115.21,115.27,115.05,115.09,60800.0,73.7655,73.8039,73.663,73.6887,60800.0
2008-06-27 14:05:00,115.09,115.27,115.0,115.14,28000.0,73.6887,73.8039,73.631,73.7207,28000.0
2008-06-27 14:10:00,115.15,115.25,115.0,115.25,39200.0,73.7271,73.7911,73.631,73.7911,39200.0
2008-06-27 14:15:00,115.25,115.53,115.22,115.32,64500.0,73.7911,73.9704,73.7719,73.8359,64500.0
2008-06-27 14:20:00,115.3,115.64,115.23,115.53,53600.0,73.8231,74.0408,73.7783,73.9704,53600.0
2008-06-27 14:25:00,115.55,115.57,115.31,115.43,34700.0,73.9832,73.996,73.8295,73.9064,34700.0
2008-06-27 14:30:00,115.43,115.56,115.23,115.35,37700.0,73.9064,73.9896,73.7783,73.8551,37700.0
2008-06-27 14:35:00,115.34,115.43,115.27,115.3,24100.0,73.8487,73.9064,73.8039,73.8231,24100.0
2008-06-27 14:40:00,115.3,115.48,115.29,115.39,38800.0,73.8231,73.9384,73.8167,73.8807,38800.0
2008-06-27 14:45:00,115.41,115.43,115.2,115.34,54500.0,73.8935,73.9064,73.7591,73.8487,54500.0
2008-06-27 14:50:00,115.41,115.46,115.3,115.42,32800.0,73.8935,73.9256,73.8231,73.8999,32800.0
2008-06-27 14:55:00,115.44,115.6,115.21,115.58,43300.0,73.9128,74.0152,73.7655,74.0024,43300.0
2008-06-27 15:00:00,115.59,115.71,115.4,115.4,38500.0,74.0088,74.0856,73.8871,73.8871,38500.0
2008-06-27 15:05:00,115.41,115.61,115.3,115.61,30900.0,73.8935,74.0216,73.8231,74.0216,30900.0
2008-06-27 15:10:00,115.61,115.7,115.49,115.59,39500.0,74.0216,74.0792,73.9448,74.0088,39500.0
2008-06-27 15:15:00,115.6,115.6,115.2,115.24,27200.0,74.0152,74.0152,73.7591,73.7847,27200.0
2008-06-27 15:20:00,115.22,115.45,115.03,115.18,82600.0,73.7719,73.9192,73.6502,73.7463,82600.0
2008-06-27 15:25:00,115.17,115.18,114.74,114.93,74400.0,73.7399,73.7463,73.4646,73.5862,74400.0
2008-06-27 15:30:00,114.89,114.94,114.65,114.74,60300.0,73.5606,73.5926,73.4069,73.4646,60300.0
2008-06-27 15:35:00,114.75,114.9,114.63,114.64,78600.0,73.471,73.567,73.3941,73.4005,78600.0
2008-06-27 15:40:00,114.64,115.22,114.64,115.16,100700.0,73.4005,73.7719,73.4005,73.7335,100700.0
2008-06-27 15:45:00,115.17,115.19,114.85,115.01,87900.0,73.7399,73.7527,73.535,73.6374,87900.0
2008-06-27 15:50:00,115.0,115.2,114.96,115.04,63500.0,73.631,73.7591,73.6054,73.6566,63500.0
2008-06-27 15:55:00,115.04,115.18,114.83,115.18,140800.0,73.6566,73.7463,73.5222,73.7463,140800.0
2008-06-30 09:30:00,117.79,119.18,117.41,118.84,40400.0,75.4174,76.3074,75.1741,76.0897,40400.0
2008-06-30 09:35:00,118.72,119.1,118.42,118.85,264800.0,76.0128,76.2561,75.8208,76.0961,264800.0
2008-06-30 09:40:00,118.85,119.54,118.84,119.26,191900.0,76.0961,76.5379,76.0897,76.3586,191900.0
2008-06-30 09:45:00,119.26,119.44,119.13,119.34,130800.0,76.3586,76.4738,76.2753,76.4098,130800.0
2008-06-30 09:50:00,119.35,119.35,118.88,118.92,96700.0,76.4162,76.4162,76.1153,76.1409,96700.0
2008-06-30 09:55:00,118.93,119.03,118.2,118.29,94900.0,76.1473,76.2113,75.6799,75.7375,94900.0
2008-06-30 10:00:00,118.27,118.65,118.2,118.54,98000.0,75.7247,75.968,75.6799,75.8976,98000.0
2008-06-30 10:05:00,118.52,119.0,118.39,119.0,143000.0,75.8848,76.1921,75.8015,76.1921,143000.0
2008-06-30 10:10:00,119.0,119.0,118.4,118.88,97200.0,76.1921,76.1921,75.808,76.1153,97200.0
2008-06-30 10:15:00,118.85,118.95,118.65,118.72,67100.0,76.0961,76.1601,75.968,76.0128,67100.0
2008-06-30 10:20:00,118.76,118.88,118.27,118.85,84700.0,76.0384,76.1153,75.7247,76.0961,84700.0
2008-06-30 10:25:00,118.86,119.1,118.75,118.99,80100.0,76.1025,76.2561,76.032,76.1857,80100.0
2008-06-30 10:30:00,118.98,119.11,118.88,119.01,123300.0,76.1793,76.2625,76.1153,76.1985,123300.0
2008-06-30 10:35:00,119.01,119.47,118.96,119.31,101900.0,76.1985,76.493,76.1665,76.3906,101900.0
2008-06-30 10:40:00,119.31,119.71,119.13,119.68,92700.0,76.3906,76.6467,76.2753,76.6275,92700.0
2008-06-30 10:45:00,119.67,119.84,119.54,119.79,129700.0,76.6211,76.7299,76.5379,76.6979,129700.0
2008-06-30 10:50:00,119.75,120.0,119.6,119.89,105300.0,76.6723,76.8324,76.5763,76.762,105300.0
2008-06-30 10:55:00,119.92,120.34,119.91,119.96,111200.0,76.7812,77.0501,76.7748,76.8068,111200.0
2008-06-30 11:00:00,119.95,120.23,119.77,120.05,90000.0,76.8004,76.9796,76.6851,76.8644,90000.0
2008-06-30 11:05:00,120.03,120.15,119.9,120.01,47400.0,76.8516,76.9284,76.7684,76.8388,47400.0
2008-06-30 11:10:00,120.0,120.04,119.66,119.68,54000.0,76.8324,76.858,76.6147,76.6275,54000.0
2008-06-30 11:15:00,119.65,119.77,119.11,119.2,51700.0,76.6083,76.6851,76.2625,76.3202,51700.0
2008-06-30 11:20:00,119.18,119.25,118.78,118.84,83100.0,76.3074,76.3522,76.0513,76.0897,83100.0
2008-06-30 11:25:00,118.85,118.89,118.55,118.63,95100.0,76.0961,76.1217,75.904,75.9552,95100.0
2008-06-30 11:30:00,118.62,118.86,118.34,118.38,77500.0,75.9488,76.1025,75.7695,75.7951,77500.0
2008-06-30 11:35:00,118.32,118.66,118.01,118.6,75100.0,75.7567,75.9744,75.5582,75.936,75100.0
2008-06-30 11:40:00,118.6,119.1,118.5,119.1,75100.0,75.936,76.2561,75.872,76.2561,75100.0
2008-06-30 11:45:00,119.08,119.29,119.03,119.16,55200.0,76.2433,76.3778,76.2113,76.2946,55200.0
2008-06-30 11:50:00,119.14,119.29,118.8,118.89,73700.0,76.2818,76.3778,76.0641,76.1217,73700.0
2008-06-30 11:55:00,118.91,119.01,118.61,118.77,79600.0,76.1345,76.1985,75.9424,76.0449,79600.0
2008-06-30 12:00:00,118.75,119.09,118.74,119.04,19300.0,76.032,76.2497,76.0256,76.2177,19300.0
2008-06-30 12:05:00,119.02,119.39,118.92,119.13,46100.0,76.2049,76.4418,76.1409,76.2753,46100.0
2008-06-30 12:10:00,119.06,119.19,118.92,119.0,118800.0,76.2305,76.3138,76.1409,76.1921,118800.0
2008-06-30 12:15:00,118.99,119.34,118.93,119.29,85400.0,76.1857,76.4098,76.1473,76.3778,85400.0
2008-06-30 12:20:00,119.34,119.39,119.14,119.26,45200.0,76.4098,76.4418,76.2818,76.3586,45200.0
2008-06-30 12:25:00,119.22,119.64,119.22,119.5,67500.0,76.333,76.6019,76.333,76.5122,67500.0
2008-06-30 12:30:00,119.46,119.8,119.46,119.63,35400.0,76.4866,76.7043,76.4866,76.5955,35400.0
2008-06-30 12:35:00,119.6,120.1,119.59,120.05,111900.0,76.5763,76.8964,76.5699,76.8644,111900.0
2008-06-30 12:40:00,120.01,120.06,119.64,119.69,26900.0,76.8388,76.8708,76.6019,76.6339,26900.0
2008-06-30 12:45:00,119.69,119.95,119.63,119.71,48400.0,76.6339,76.8004,76.5955,76.6467,48400.0
2008-06-30 12:50:00,119.7,119.74,119.51,119.62,38900.0,76.6403,76.6659,76.5187,76.5891,38900.0
2008-06-30 12:55:00,119.61,119.63,119.1,119.11,44200.0,76.5827,76.5955,76.2561,76.2625,44200.0
2008-06-30 13:00:00,119.08,119.23,118.95,119.21,37600.0,76.2433,76.3394,76.1601,76.3266,37600.0
2008-06-30 13:05:00,119.19,119.66,119.19,119.46,34700.0,76.3138,76.6147,76.3138,76.4866,34700.0
2008-06-30 13:10:00,119.45,119.71,119.45,119.47,66400.0,76.4802,76.6467,76.4802,76.493,66400.0
2008-06-30 13:15:00,119.48,119.62,119.31,119.45,45700.0,76.4994,76.5891,76.3906,76.4802,45700.0
2008-06-30 13:20:00,119.46,119.77,119.44,119.6,59300.0,76.4866,76.6851,76.4738,76.5763,59300.0
2008-06-30 13:25:00,119.62,119.74,119.42,119.56,51900.0,76.5891,76.6659,76.461,76.5507,51900.0
2008-06-30 13:30:00,119.56,119.65,119.08,119.08,126900.0,76.5507,76.6083,76.2433,76.2433,126900.0
2008-06-30 13:35:00,119.09,119.15,118.86,118.91,50800.0,76.2497,76.2882,76.1025,76.1345,50800.0
2008-06-30 13:40:00,118.92,119.31,118.91,119.29,48800.0,76.1409,76.3906,76.1345,76.3778,48800.0
2008-06-30 13:45:00,119.3,119.58,119.19,119.24,44900.0,76.3842,76.5635,76.3138,76.3458,44900.0
2008-06-30 13:50:00,119.19,119.34,119.07,119.26,42600.0,76.3138,76.4098,76.2369,76.3586,42600.0
2008-06-30 13:55:00,119.26,119.63,119.25,119.63,58600.0,76.3586,76.5955,76.3522,76.5955,58600.0
2008-06-30 14:00:00,119.61,119.61,119.37,119.49,50500.0,76.5827,76.5827,76.429,76.5058,50500.0
2008-06-30 14:05:00,119.49,119.61,119.29,119.51,42400.0,76.5058,76.5827,76.3778,76.5187,42400.0
2008-06-30 14:10:00,119.47,119.62,119.33,119.45,18800.0,76.493,76.5891,76.4034,76.4802,18800.0
2008-06-30 14:15:00,119.45,119.5,119.33,119.4,28100.0,76.4802,76.5122,76.4034,76.4482,28100.0
2008-06-30 14:20:00,119.4,119.61,119.31,119.6,30200.0,76.4482,76.5827,76.3906,76.5763,30200.0
2008-06-30 14:25:00,119.55,119.74,119.47,119.52,45800.0,76.5443,76.6659,76.493,76.5251,45800.0
2008-06-30 14:30:00,119.52,119.57,119.42,119.48,23000.0,76.5251,76.5571,76.461,76.4994,23000.0
2008-06-30 14:35:00,119.5,119.58,119.34,119.55,26300.0,76.5122,76.5635,76.4098,76.5443,26300.0
2008-06-30 14:40:00,119.52,119.65,119.3,119.56,54500.0,76.5251,76.6083,76.3842,76.5507,54500.0
2008-06-30 14:45:00,119.5,119.69,119.4,119.69,36300.0,76.5122,76.6339,76.4482,76.6339,36300.0
2008-06-30 14:50:00,119.68,119.77,119.54,119.58,24100.0,76.6275,76.6851,76.5379,76.5635,24100.0
2008-06-30 14:55:00,119.57,119.95,119.56,119.9,50400.0,76.5571,76.8004,76.5507,76.7684,50400.0
2008-06-30 15:00:00,119.87,120.03,119.86,120.02,65200.0,76.7491,76.8516,76.7427,76.8452,65200.0
2008-06-30 15:05:00,120.02,120.13,119.78,119.8,81900.0,76.8452,76.9156,76.6915,76.7043,81900.0
2008-06-30 15:10:00,119.8,119.82,119.66,119.74,112400.0,76.7043,76.7171,76.6147,76.6659,112400.0
2008-06-30 15:15:00,119.73,119.86,119.42,119.42,56900.0,76.6595,76.7427,76.461,76.461,56900.0
2008-06-30 15:20:00,119.45,119.9,119.25,119.86,151800.0,76.4802,76.7684,76.3522,76.7427,151800.0
2008-06-30 15:25:00,119.88,120.03,119.77,119.9,88300.0,76.7556,76.8516,76.6851,76.7684,88300.0
2008-06-30 15:30:00,119.91,120.0,119.69,119.85,67500.0,76.7748,76.8324,76.6339,76.7363,67500.0
2008-06-30 15:35:00,119.85,120.2,119.78,120.05,106600.0,76.7363,76.9604,76.6915,76.8644,106600.0
2008-06-30 15:40:00,120.05,120.37,119.99,120.3,237400.0,76.8644,77.0693,76.826,77.0245,237400.0
2008-06-30 15:45:00,120.3,120.33,119.98,120.07,228700.0,77.0245,77.0437,76.8196,76.8772,228700.0
2008-06-30 15:50:00,120.11,120.17,119.89,120.17,206900.0,76.9028,76.9412,76.762,76.9412,206900.0
2008-06-30 15:55:00,120.16,120.27,119.99,120.11,253600.0,76.9348,77.0053,76.826,76.9028,253600.0
2008-07-01 09:30:00,121.0,121.0,119.26,120.28,102300.0,77.4727,77.4727,76.3586,77.0117,102300.0
2008-07-01 09:35:00,120.24,121.76,120.23,121.52,138000.0,76.986,77.9593,76.9796,77.8056,138000.0
2008-07-01 09:40:00,121.5,121.95,121.45,121.75,98600.0,77.7928,78.0809,77.7608,77.9529,98600.0
2008-07-01 09:45:00,121.74,121.91,121.63,121.84,142400.0,77.9465,78.0553,77.876,78.0105,142400.0
2008-07-01 09:50:00,121.8,121.82,121.68,121.75,75400.0,77.9849,77.9977,77.908,77.9529,75400.0
2008-07-01 09:55:00,121.75,121.76,121.19,121.34,97100.0,77.9529,77.9593,77.5943,77.6903,97100.0
2008-07-01 10:00:00,121.34,121.82,121.0,121.15,140500.0,77.6903,77.9977,77.4727,77.5687,140500.0
2008-07-01 10:05:00,121.21,121.82,121.05,121.4,176300.0,77.6071,77.9977,77.5047,77.7288,176300.0
2008-07-01 10:10:00,121.43,121.57,121.12,121.49,84200.0,77.748,77.8376,77.5495,77.7864,84200.0
2008-07-01 10:15:00,121.51,121.64,121.29,121.33,92700.0,77.7992,77.8824,77.6583,77.6839,92700.0
2008-07-01 10:20:00,121.36,121.52,121.27,121.33,77400.0,77.7032,77.8056,77.6455,77.6839,77400.0
2008-07-01 10:25:00,121.37,121.51,121.19,121.38,127200.0,77.7096,77.7992,77.5943,77.716,127200.0
2008-07-01 10:30:00,121.41,121.79,121.3,121.46,84000.0,77.7352,77.9785,77.6647,77.7672,84000.0
2008-07-01 10:35:00,121.41,121.55,121.25,121.28,84800.0,77.7352,77.8248,77.6327,77.6519,84800.0
2008-07-01 10:40:00,121.31,121.65,121.27,121.59,61100.0,77.6711,77.8888,77.6455,77.8504,61100.0
2008-07-01 10:45:00,121.57,121.89,121.46,121.57,168200.0,77.8376,78.0425,77.7672,77.8376,168200.0
2008-07-01 10:50:00,121.57,121.8,121.51,121.62,131000.0,77.8376,77.9849,77.7992,77.8696,131000.0
2008-07-01 10:55:00,121.63,121.99,121.52,121.91,113900.0,77.876,78.1065,77.8056,78.0553,113900.0
2008-07-01 11:00:00,121.92,122.0,121.85,121.98,145700.0,78.0617,78.1129,78.0169,78.1001,145700.0
2008-07-01 11:05:00,121.99,122.47,121.99,122.45,136700.0,78.1065,78.4139,78.1065,78.401,136700.0
2008-07-01 11:10:00,122.45,122.62,122.38,122.54,76200.0,78.401,78.5099,78.3562,78.4587,76200.0
2008-07-01 11:15:00,122.54,122.55,122.26,122.33,81100.0,78.4587,78.4651,78.2794,78.3242,81100.0
2008-07-01 11:20:00,122.34,122.64,122.26,122.6,52100.0,78.3306,78.5227,78.2794,78.4971,52100.0
2008-07-01 11:25:00,122.65,123.02,122.57,122.9,72700.0,78.5291,78.766,78.4779,78.6892,72700.0
2008-07-01 11:30:00,122.94,123.16,122.84,123.16,67200.0,78.7148,78.8556,78.6508,78.8556,67200.0
2008-07-01 11:35:00,123.12,123.22,122.93,123.0,51100.0,78.83,78.8941,78.7084,78.7532,51100.0
2008-07-01 11:40:00,122.98,123.0,122.61,122.63,49600.0,78.7404,78.7532,78.5035,78.5163,49600.0
2008-07-01 11:45:00,122.64,122.7,122.44,122.55,55800.0,78.5227,78.5611,78.3946,78.4651,55800.0
2008-07-01 11:50:00,122.58,122.82,122.58,122.7,37800.0,78.4843,78.6379,78.4843,78.5611,37800.0
2008-07-01 11:55:00,122.73,122.78,122.4,122.5,47900.0,78.5803,78.6123,78.369,78.4331,47900.0
2008-07-01 12:00:00,122.5,122.57,122.31,122.35,49900.0,78.4331,78.4779,78.3114,78.337,49900.0
2008-07-01 12:05:00,122.36,122.4,122.2,122.37,46300.0,78.3434,78.369,78.241,78.3498,46300.0
2008-07-01 12:10:00,122.4,122.49,122.15,122.24,37600.0,78.369,78.4267,78.209,78.2666,37600.0
2008-07-01 12:15:00,122.24,122.24,121.83,122.06,66700.0,78.2666,78.2666,78.0041,78.1513,66700.0
2008-07-01 12:20:00,122.05,122.05,121.5,121.53,48300.0,78.1449,78.1449,77.7928,77.812,48300.0
2008-07-01 12:25:00,121.51,121.51,120.68,120.76,92700.0,77.7992,77.7992,77.2678,77.319,92700.0
2008-07-01 12:30:00,120.72,121.49,120.68,121.29,70500.0,77.2934,77.7864,77.2678,77.6583,70500.0
2008-07-01 12:35:00,121.28,121.53,121.26,121.52,58100.0,77.6519,77.812,77.6391,77.8056,58100.0
2008-07-01 12:40:00,121.55,121.65,121.19,121.2,65800.0,77.8248,77.8888,77.5943,77.6007,65800.0
2008-07-01 12:45:00,121.2,121.73,121.14,121.53,60500.0,77.6007,77.9401,77.5623,77.812,60500.0
2008-07-01 12:50:00,121.51,121.67,121.43,121.65,38800.0,77.7992,77.9016,77.748,77.8888,38800.0
2008-07-01 12:55:00,121.69,122.0,121.64,121.82,33300.0,77.9144,78.1129,77.8824,77.9977,33300.0
2008-07-01 13:00:00,121.84,121.86,121.32,121.42,65700.0,78.0105,78.0233,77.6775,77.7416,65700.0
2008-07-01 13:05:00,121.4,121.49,121.2,121.2,34400.0,77.7288,77.7864,77.6007,77.6007,34400.0
2008-07-01 13:10:00,121.19,121.42,121.18,121.23,87500.0,77.5943,77.7416,77.5879,77.6199,87500.0
2008-07-01 13:15:00,121.27,121.51,121.14,121.15,50900.0,77.6455,77.7992,77.5623,77.5687,50900.0
2008-07-01 13:20:00,121.14,121.36,121.03,121.33,79400.0,77.5623,77.7032,77.4919,77.6839,79400.0
2008-07-01 13:25:00,121.38,121.44,121.19,121.21,28400.0,77.716,77.7544,77.5943,77.6071,28400.0
2008-07-01 13:30:00,121.2,121.34,120.96,121.08,36200.0,77.6007,77.6903,77.447,77.5239,36200.0
2008-07-01 13:35:00,121.05,121.13,120.91,121.09,33300.0,77.5047,77.5559,77.415,77.5303,33300.0
2008-07-01 13:40:00,121.07,121.23,120.93,121.05,41800.0,77.5175,77.6199,77.4278,77.5047,41800.0
2008-07-01 13:45:00,121.06,121.42,121.02,121.41,42200.0,77.5111,77.7416,77.4855,77.7352,42200.0
2008-07-01 13:50:00,121.42,121.45,121.2,121.32,58800.0,77.7416,77.7608,77.6007,77.6775,58800.0
2008-07-01 13:55:00,121.39,121.39,121.05,121.07,60100.0,77.7224,77.7224,77.5047,77.5175,60100.0
2008-07-01 14:00:00,121.1,121.26,121.01,121.18,48700.0,77.5367,77.6391,77.4791,77.5879,48700.0
2008-07-01 14:05:00,121.17,121.38,121.15,121.35,58600.0,77.5815,77.716,77.5687,77.6967,58600.0
2008-07-01 14:10:00,121.35,121.57,121.07,121.31,76500.0,77.6967,77.8376,77.5175,77.6711,76500.0
2008-07-01 14:15:00,121.32,121.57,121.3,121.41,38600.0,77.6775,77.8376,77.6647,77.7352,38600.0
2008-07-01 14:20:00,121.36,121.57,121.3,121.5,79600.0,77.7032,77.8376,77.6647,77.7928,79600.0
2008-07-01 14:25:00,121.51,121.75,121.4,121.74,97300.0,77.7992,77.9529,77.7288,77.9465,97300.0
2008-07-01 14:30:00,121.71,122.03,121.62,121.94,81000.0,77.9272,78.1321,77.8696,78.0745,81000.0
2008-07-01 14:35:00,121.98,122.04,121.69,121.92,81500.0,78.1001,78.1385,77.9144,78.0617,81500.0
2008-07-01 14:40:00,121.91,122.27,121.87,122.13,74800.0,78.0553,78.2858,78.0297,78.1962,74800.0
2008-07-01 14:45:00,122.17,122.35,122.13,122.2,49900.0,78.2218,78.337,78.1962,78.241,49900.0
2008-07-01 14:50:00,122.24,122.29,122.04,122.15,39800.0,78.2666,78.2986,78.1385,78.209,39800.0
2008-07-01 14:55:00,122.21,122.6,122.17,122.54,55700.0,78.2474,78.4971,78.2218,78.4587,55700.0
2008-07-01 15:00:00,122.53,122.54,122.34,122.46,73900.0,78.4523,78.4587,78.3306,78.4074,73900.0
2008-07-01 15:05:00,122.47,122.59,122.3,122.58,77700.0,78.4139,78.4907,78.305,78.4843,77700.0
2008-07-01 15:10:00,122.57,122.67,122.47,122.65,71800.0,78.4779,78.5419,78.4139,78.5291,71800.0
2008-07-01 15:15:00,122.64,122.89,122.44,122.47,73900.0,78.5227,78.6828,78.3946,78.4139,73900.0
2008-07-01 15:20:00,122.5,122.78,122.42,122.68,55300.0,78.4331,78.6123,78.3818,78.5483,55300.0
2008-07-01 15:25:00,122.72,122.94,122.64,122.74,123200.0,78.5739,78.7148,78.5227,78.5867,123200.0
2008-07-01 15:30:00,122.77,122.77,122.41,122.55,129200.0,78.6059,78.6059,78.3754,78.4651,129200.0
2008-07-01 15:35:00,122.58,122.88,122.54,122.83,75400.0,78.4843,78.6764,78.4587,78.6443,75400.0
2008-07-01 15:40:00,122.85,122.9,122.52,122.52,62200.0,78.6572,78.6892,78.4459,78.4459,62200.0
2008-07-01 15:45:00,122.52,122.72,122.45,122.61,71400.0,78.4459,78.5739,78.401,78.5035,71400.0
2008-07-01 15:50:00,122.62,122.78,122.5,122.76,78800.0,78.5099,78.6123,78.4331,78.5995,78800.0
2008-07-01 15:55:00,122.75,123.0,122.7,122.95,119400.0,78.5931,78.7532,78.5611,78.7212,119400.0
2008-07-02 09:30:00,124.84,127.43,124.51,125.89,44600.0,79.9313,81.5896,79.72,80.6036,44600.0
2008-07-02 09:35:00,125.89,126.4,125.5,126.12,316200.0,80.6036,80.9301,80.3539,80.7508,316200.0
2008-07-02 09:40:00,126.07,127.11,125.97,126.39,169400.0,80.7188,81.3847,80.6548,80.9237,169400.0
2008-07-02 09:45:00,126.5,126.66,126.24,126.52,242100.0,80.9941,81.0966,80.8277,81.0069,242100.0
2008-07-02 09:50:00,126.49,126.61,125.95,125.99,152900.0,80.9877,81.0646,80.642,80.6676,152900.0
2008-07-02 09:55:00,125.96,125.99,124.73,124.81,196900.0,80.6484,80.6676,79.8609,79.9121,196900.0
2008-07-02 10:00:00,124.87,125.19,124.81,124.99,162300.0,79.9505,80.1554,79.9121,80.0273,162300.0
2008-07-02 10:05:00,124.99,125.54,124.96,125.44,100900.0,80.0273,80.3795,80.0081,80.3155,100900.0
2008-07-02 10:10:00,125.49,125.49,124.75,124.82,65100.0,80.3475,80.3475,79.8737,79.9185,65100.0
2008-07-02 10:15:00,124.8,124.89,124.21,124.4,79100.0,79.9057,79.9633,79.5279,79.6496,79100.0
2008-07-02 10:20:00,124.41,124.84,124.29,124.8,56200.0,79.656,79.9313,79.5791,79.9057,56200.0
2008-07-02 10:25:00,124.8,124.9,124.2,124.47,59300.0,79.9057,79.9697,79.5215,79.6944,59300.0
2008-07-02 10:30:00,124.48,124.48,124.21,124.31,69700.0,79.7008,79.7008,79.5279,79.5919,69700.0
2008-07-02 10:35:00,124.34,124.88,124.08,124.47,161000.0,79.6112,79.9569,79.4447,79.6944,161000.0
2008-07-02 10:40:00,124.55,124.74,124.06,124.74,76400.0,79.7456,79.8673,79.4319,79.8673,76400.0
2008-07-02 10:45:00,124.74,125.3,124.7,125.16,89600.0,79.8673,80.2258,79.8417,80.1362,89600.0
2008-07-02 10:50:00,125.17,125.3,124.99,125.29,101500.0,80.1426,80.2258,80.0273,80.2194,101500.0
2008-07-02 10:55:00,125.24,125.3,124.75,124.88,98800.0,80.1874,80.2258,79.8737,79.9569,98800.0
2008-07-02 11:00:00,124.87,125.24,124.83,125.13,64600.0,79.9505,80.1874,79.9249,80.117,64600.0
2008-07-02 11:05:00,125.08,125.54,125.03,125.5,60300.0,80.085,80.3795,80.0529,80.3539,60300.0
2008-07-02 11:10:00,125.5,125.76,125.5,125.59,60100.0,80.3539,80.5203,80.3539,80.4115,60100.0
2008-07-02 11:15:00,125.58,125.73,125.52,125.6,75900.0,80.4051,80.5011,80.3667,80.4179,75900.0
2008-07-02 11:20:00,125.6,125.82,125.53,125.82,54200.0,80.4179,80.5588,80.3731,80.5588,54200.0
2008-07-02 11:25:00,125.84,126.29,125.72,125.82,133600.0,80.5716,80.8597,80.4947,80.5588,133600.0
2008-07-02 11:30:00,125.75,125.8,125.11,125.16,78800.0,80.5139,80.5459,80.1042,80.1362,78800.0
2008-07-02 11:35:00,125.15,125.18,124.83,124.89,58600.0,80.1298,80.149,79.9249,79.9633,58600.0
2008-07-02 11:40:00,124.93,125.33,124.89,125.2,83400.0,79.9889,80.245,79.9633,80.1618,83400.0
2008-07-02 11:45:00,125.2,125.41,125.1,125.32,41100.0,80.1618,80.2962,80.0978,80.2386,41100.0
2008-07-02 11:50:00,125.36,125.36,124.74,124.84,49400.0,80.2642,80.2642,79.8673,79.9313,49400.0
2008-07-02 11:55:00,124.87,125.2,124.85,125.02,38100.0,79.9505,80.1618,79.9377,80.0465,38100.0
2008-07-02 12:00:00,124.98,125.28,124.96,125.2,56100.0,80.0209,80.213,80.0081,80.1618,56100.0
2008-07-02 12:05:00,125.18,125.27,124.54,124.6,50500.0,80.149,80.2066,79.7392,79.7776,50500.0
2008-07-02 12:10:00,124.59,124.87,124.51,124.63,55900.0,79.7712,79.9505,79.72,79.7968,55900.0
2008-07-02 12:15:00,124.63,124.71,124.03,124.11,132300.0,79.7968,79.8481,79.4127,79.4639,132300.0
2008-07-02 12:20:00,124.11,124.53,124.11,124.35,55900.0,79.4639,79.7328,79.4639,79.6176,55900.0
2008-07-02 12:25:00,124.34,124.39,123.92,124.21,70400.0,79.6112,79.6432,79.3422,79.5279,70400.0
2008-07-02 12:30:00,124.17,124.27,123.5,123.5,124500.0,79.5023,79.5663,79.0733,79.0733,124500.0
2008-07-02 12:35:00,123.5,123.5,123.0,123.17,99100.0,79.0733,79.0733,78.7532,78.862,99100.0
2008-07-02 12:40:00,123.16,123.38,122.88,123.28,138000.0,78.8556,78.9965,78.6764,78.9325,138000.0
2008-07-02 12:45:00,123.23,123.44,123.17,123.44,73000.0,78.9005,79.0349,78.862,79.0349,73000.0
2008-07-02 12:50:00,123.44,123.5,123.28,123.36,44000.0,79.0349,79.0733,78.9325,78.9837,44000.0
2008-07-02 12:55:00,123.34,123.45,123.04,123.18,58000.0,78.9709,79.0413,78.7788,78.8684,58000.0
2008-07-02 13:00:00,123.25,123.37,122.79,122.85,88900.0,78.9133,78.9901,78.6187,78.6572,88900.0
2008-07-02 13:05:00,122.87,122.9,122.38,122.6,65000.0,78.67,78.6892,78.3562,78.4971,65000.0
2008-07-02 13:10:00,122.61,122.73,122.39,122.51,48000.0,78.5035,78.5803,78.3626,78.4395,48000.0
2008-07-02 13:15:00,122.51,122.51,122.21,122.28,32900.0,78.4395,78.4395,78.2474,78.2922,32900.0
2008-07-02 13:20:00,122.34,122.81,122.3,122.75,49300.0,78.3306,78.6315,78.305,78.5931,49300.0
2008-07-02 13:25:00,122.76,122.93,122.65,122.86,51800.0,78.5995,78.7084,78.5291,78.6636,51800.0
2008-07-02 13:30:00,122.84,122.95,122.38,122.48,144600.0,78.6508,78.7212,78.3562,78.4203,144600.0
2008-07-02 13:35:00,122.47,122.73,122.33,122.61,29700.0,78.4139,78.5803,78.3242,78.5035,29700.0
2008-07-02 13:40:00,122.64,122.82,122.55,122.62,67300.0,78.5227,78.6379,78.4651,78.5099,67300.0
2008-07-02 13:45:00,122.61,122.91,122.58,122.85,42700.0,78.5035,78.6956,78.4843,78.6572,42700.0
2008-07-02 13:50:00,122.85,123.0,122.81,122.95,55700.0,78.6572,78.7532,78.6315,78.7212,55700.0
2008-07-02 13:55:00,122.98,123.01,122.78,122.84,49000.0,78.7404,78.7596,78.6123,78.6508,49000.0
2008-07-02 14:00:00,122.82,123.28,122.8,123.17,77700.0,78.6379,78.9325,78.6251,78.862,77700.0
2008-07-02 14:05:00,123.16,123.33,123.02,123.26,60500.0,78.8556,78.9645,78.766,78.9197,60500.0
2008-07-02 14:10:00,123.27,123.4,123.15,123.21,59500.0,78.9261,79.0093,78.8492,78.8877,59500.0
2008-07-02 14:15:00,123.19,123.43,123.07,123.16,102200.0,78.8748,79.0285,78.798,78.8556,102200.0
2008-07-02 14:20:00,123.16,123.28,122.92,123.28,77400.0,78.8556,78.9325,78.702,78.9325,77400.0
2008-07-02 14:25:00,123.24,123.39,122.83,123.14,62000.0,78.9069,79.0029,78.6443,78.8428,62000.0
2008-07-02 14:30:00,123.15,123.28,122.52,122.53,38900.0,78.8492,78.9325,78.4459,78.4523,38900.0
2008-07-02 14:35:00,122.52,122.54,121.92,121.93,61100.0,78.4459,78.4587,78.0617,78.0681,61100.0
2008-07-02 14:40:00,121.93,122.31,121.93,122.15,41300.0,78.0681,78.3114,78.0681,78.209,41300.0
2008-07-02 14:45:00,122.14,122.37,122.1,122.17,44600.0,78.2026,78.3498,78.177,78.2218,44600.0
2008-07-02 14:50:00,122.15,122.25,121.59,121.61,46300.0,78.209,78.273,77.8504,77.8632,46300.0
2008-07-02 14:55:00,121.62,121.8,121.41,121.6,66300.0,77.8696,77.9849,77.7352,77.8568,66300.0
2008-07-02 15:00:00,121.57,121.57,121.18,121.18,61000.0,77.8376,77.8376,77.5879,77.5879,61000.0
2008-07-02 15:05:00,121.15,121.21,120.43,120.47,69500.0,77.5687,77.6071,77.1077,77.1333,69500.0
2008-07-02 15:10:00,120.47,121.04,120.29,120.98,68400.0,77.1333,77.4983,77.0181,77.4598,68400.0
2008-07-02 15:15:00,120.94,120.94,120.54,120.68,76300.0,77.4342,77.4342,77.1781,77.2678,76300.0
2008-07-02 15:20:00,120.63,120.72,120.46,120.69,86900.0,77.2358,77.2934,77.1269,77.2742,86900.0
2008-07-02 15:25:00,120.7,120.83,120.19,120.26,60500.0,77.2806,77.3638,76.954,76.9989,60500.0
2008-07-02 15:30:00,120.25,120.27,119.35,119.43,209600.0,76.9925,77.0053,76.4162,76.4674,209600.0
2008-07-02 15:35:00,119.42,119.73,118.98,119.16,142100.0,76.461,76.6595,76.1793,76.2946,142100.0
2008-07-02 15:40:00,119.17,119.48,119.0,119.27,101800.0,76.301,76.4994,76.1921,76.365,101800.0
2008-07-02 15:45:00,119.28,119.63,119.25,119.34,171600.0,76.3714,76.5955,76.3522,76.4098,171600.0
2008-07-02 15:50:00,119.35,119.53,119.32,119.41,176100.0,76.4162,76.5315,76.397,76.4546,176100.0
2008-07-02 15:55:00,119.43,119.54,118.2,118.92,232200.0,76.4674,76.5379,75.6799,76.1409,232200.0
2008-07-03 08:05:00,117.5,117.5,117.5,117.5,200.0,75.2317,75.2317,75.2317,75.2317,200.0
2008-07-03 08:10:00,118.0,118.0,118.0,118.0,100.0,75.5518,75.5518,75.5518,75.5518,100.0
2008-07-03 08:15:00,118.0,118.0,118.0,118.0,0.0,75.5518,75.5518,75.5518,75.5518,0.0
2008-07-03 08:20:00,118.0,118.0,118.0,118.0,0.0,75.5518,75.5518,75.5518,75.5518,0.0
2008-07-03 08:25:00,118.0,118.0,118.0,118.0,0.0,75.5518,75.5518,75.5518,75.5518,0.0
2008-07-03 08:30:00,118.0,118.0,118.0,118.0,0.0,75.5518,75.5518,75.5518,75.5518,0.0
2008-07-03 08:35:00,118.0,118.0,118.0,118.0,0.0,75.5518,75.5518,75.5518,75.5518,0.0
2008-07-03 08:40:00,118.85,118.89,118.85,118.89,300.0,76.0961,76.1217,76.0961,76.1217,300.0
2008-07-03 08:45:00,118.89,118.89,118.89,118.89,0.0,76.1217,76.1217,76.1217,76.1217,0.0
2008-07-03 08:50:00,118.89,118.89,118.89,118.89,200.0,76.1217,76.1217,76.1217,76.1217,200.0
2008-07-03 08:55:00,118.89,118.89,118.89,118.89,0.0,76.1217,76.1217,76.1217,76.1217,0.0
2008-07-03 09:00:00,118.89,118.89,118.89,118.89,200.0,76.1217,76.1217,76.1217,76.1217,200.0
2008-07-03 09:05:00,118.89,118.89,118.89,118.89,0.0,76.1217,76.1217,76.1217,76.1217,0.0
2008-07-03 09:10:00,118.89,118.89,118.89,118.89,0.0,76.1217,76.1217,76.1217,76.1217,0.0
2008-07-03 09:15:00,118.89,118.89,118.89,118.89,0.0,76.1217,76.1217,76.1217,76.1217,0.0
2008-07-03 09:20:00,118.89,118.89,118.89,118.89,0.0,76.1217,76.1217,76.1217,76.1217,0.0
2008-07-03 09:25:00,118.9,118.9,118.9,118.9,100.0,76.1281,76.1281,76.1281,76.1281,100.0
2008-07-03 09:30:00,119.01,121.33,119.01,120.13,89400.0,76.1985,77.6839,76.1985,76.9156,89400.0
2008-07-03 09:35:00,120.13,120.6,119.42,119.42,78000.0,76.9156,77.2165,76.461,76.461,78000.0
2008-07-03 09:40:00,119.35,119.4,117.61,117.79,161200.0,76.4162,76.4482,75.3021,75.4174,161200.0
2008-07-03 09:45:00,117.82,117.83,116.13,116.25,131300.0,75.4366,75.443,74.3545,74.4314,131300.0
2008-07-03 09:50:00,116.18,116.65,115.71,116.65,127100.0,74.3866,74.6875,74.0856,74.6875,127100.0
2008-07-03 09:55:00,116.63,117.15,116.41,116.91,161300.0,74.6747,75.0076,74.5338,74.854,161300.0
2008-07-03 10:00:00,116.93,116.93,115.52,115.64,124300.0,74.8668,74.8668,73.964,74.0408,124300.0
2008-07-03 10:05:00,115.62,116.06,115.5,115.6,64200.0,74.028,74.3097,73.9512,74.0152,64200.0
2008-07-03 10:10:00,115.53,116.15,115.5,115.93,93500.0,73.9704,74.3673,73.9512,74.2265,93500.0
2008-07-03 10:15:00,115.92,116.58,115.86,116.57,108300.0,74.2201,74.6427,74.1817,74.6363,108300.0
2008-07-03 10:20:00,116.54,117.2,116.34,116.76,106500.0,74.6171,75.0396,74.489,74.7579,106500.0
2008-07-03 10:25:00,116.76,117.16,116.73,117.06,84600.0,74.7579,75.014,74.7387,74.95,84600.0
2008-07-03 10:30:00,117.08,117.34,116.6,117.3,53000.0,74.9628,75.1293,74.6555,75.1037,53000.0
2008-07-03 10:35:00,117.34,118.37,117.07,118.15,102800.0,75.1293,75.7887,74.9564,75.6479,102800.0
2008-07-03 10:40:00,118.15,118.47,117.66,117.7,91600.0,75.6479,75.8528,75.3342,75.3598,91600.0
2008-07-03 10:45:00,117.69,118.8,117.33,118.62,71200.0,75.3534,76.0641,75.1229,75.9488,71200.0
2008-07-03 10:50:00,118.68,118.92,118.64,118.9,68600.0,75.9872,76.1409,75.9616,76.1281,68600.0
2008-07-03 10:55:00,118.9,119.16,118.78,118.96,78200.0,76.1281,76.2946,76.0513,76.1665,78200.0
2008-07-03 11:00:00,118.94,119.37,118.6,119.31,74200.0,76.1537,76.429,75.936,76.3906,74200.0
2008-07-03 11:05:00,119.36,120.0,119.24,119.79,87800.0,76.4226,76.8324,76.3458,76.6979,87800.0
2008-07-03 11:10:00,119.72,119.75,118.95,119.12,100800.0,76.6531,76.6723,76.1601,76.2689,100800.0
2008-07-03 11:15:00,119.13,119.4,119.0,119.2,108000.0,76.2753,76.4482,76.1921,76.3202,108000.0
2008-07-03 11:20:00,119.16,119.27,118.8,119.18,58700.0,76.2946,76.365,76.0641,76.3074,58700.0
2008-07-03 11:25:00,119.15,119.37,118.55,118.61,134600.0,76.2882,76.429,75.904,75.9424,134600.0
2008-07-03 11:30:00,118.64,119.0,118.12,118.15,60600.0,75.9616,76.1921,75.6287,75.6479,60600.0
2008-07-03 11:35:00,118.11,118.45,117.98,118.44,49900.0,75.6223,75.84,75.539,75.8336,49900.0
2008-07-03 11:40:00,118.49,118.53,117.63,117.65,62300.0,75.8656,75.8912,75.3149,75.3278,62300.0
2008-07-03 11:45:00,117.61,118.11,117.55,118.11,55600.0,75.3021,75.6223,75.2637,75.6223,55600.0
2008-07-03 11:50:00,118.07,118.09,117.95,118.01,30000.0,75.5967,75.6095,75.5198,75.5582,30000.0
2008-07-03 11:55:00,117.99,118.01,117.64,117.69,56100.0,75.5454,75.5582,75.3213,75.3534,56100.0
2008-07-03 12:00:00,117.68,117.92,117.37,117.6,48000.0,75.347,75.5006,75.1485,75.2957,48000.0
2008-07-03 12:05:00,117.6,117.61,116.95,116.95,30400.0,75.2957,75.3021,74.8796,74.8796,30400.0
2008-07-03 12:10:00,116.93,117.27,116.87,117.2,62100.0,74.8668,75.0844,74.8283,75.0396,62100.0
2008-07-03 12:15:00,117.19,117.65,117.13,117.65,63400.0,75.0332,75.3278,74.9948,75.3278,63400.0
2008-07-03 12:20:00,117.64,117.67,117.13,117.57,36800.0,75.3213,75.3406,74.9948,75.2765,36800.0
2008-07-03 12:25:00,117.62,118.11,117.57,118.05,47600.0,75.3085,75.6223,75.2765,75.5839,47600.0
2008-07-03 12:30:00,118.04,118.08,117.12,117.21,46400.0,75.5775,75.6031,74.9884,75.046,46400.0
2008-07-03 12:35:00,117.23,118.21,117.14,118.03,69100.0,75.0588,75.6863,75.0012,75.5711,69100.0
2008-07-03 12:40:00,118.02,118.14,117.48,117.72,70200.0,75.5647,75.6415,75.2189,75.3726,70200.0
2008-07-03 12:45:00,117.73,118.1,117.56,118.03,59800.0,75.379,75.6159,75.2701,75.5711,59800.0
2008-07-03 12:50:00,118.02,118.12,117.61,118.09,54800.0,75.5647,75.6287,75.3021,75.6095,54800.0
2008-07-03 12:55:00,118.09,118.27,117.67,117.74,64600.0,75.6095,75.7247,75.3406,75.3854,64600.0
2008-07-07 09:30:00,117.33,117.33,115.25,115.33,130000.0,75.1229,75.1229,73.7911,73.8423,130000.0
2008-07-07 09:35:00,115.28,115.98,115.23,115.85,91700.0,73.8103,74.2585,73.7783,74.1753,91700.0
2008-07-07 09:40:00,115.81,116.72,115.77,115.97,114000.0,74.1497,74.7323,74.124,74.2521,114000.0
2008-07-07 09:45:00,116.08,116.1,115.03,115.05,106700.0,74.3225,74.3353,73.6502,73.663,106700.0
2008-07-07 09:50:00,115.06,116.62,115.0,116.6,146200.0,73.6695,74.6683,73.631,74.6555,146200.0
2008-07-07 09:55:00,116.62,116.75,116.2,116.44,124400.0,74.6683,74.7515,74.3994,74.553,124400.0
2008-07-07 10:00:00,116.48,116.51,115.81,116.15,89600.0,74.5786,74.5978,74.1497,74.3673,89600.0
2008-07-07 10:05:00,116.17,116.75,116.17,116.58,62000.0,74.3802,74.7515,74.3802,74.6427,62000.0
2008-07-07 10:10:00,116.64,116.69,116.28,116.62,70500.0,74.6811,74.7131,74.4506,74.6683,70500.0
2008-07-07 10:15:00,116.61,116.61,115.84,115.99,62400.0,74.6619,74.6619,74.1689,74.2649,62400.0
2008-07-07 10:20:00,115.99,116.31,115.79,116.04,69700.0,74.2649,74.4698,74.1368,74.2969,69700.0
2008-07-07 10:25:00,116.04,116.14,115.64,115.88,57200.0,74.2969,74.3609,74.0408,74.1945,57200.0
2008-07-07 10:30:00,115.92,116.37,115.68,115.83,68000.0,74.2201,74.5082,74.0664,74.1625,68000.0
2008-07-07 10:35:00,115.82,116.17,115.63,116.12,63900.0,74.1561,74.3802,74.0344,74.3481,63900.0
2008-07-07 10:40:00,116.11,116.2,115.54,115.56,73500.0,74.3417,74.3994,73.9768,73.9896,73500.0
2008-07-07 10:45:00,115.56,115.67,115.0,115.0,108100.0,73.9896,74.06,73.631,73.631,108100.0
2008-07-07 10:50:00,115.0,115.46,114.97,115.34,69400.0,73.631,73.9256,73.6118,73.8487,69400.0
2008-07-07 10:55:00,115.37,115.64,115.21,115.49,56200.0,73.8679,74.0408,73.7655,73.9448,56200.0
2008-07-07 11:00:00,115.48,115.78,115.43,115.66,51900.0,73.9384,74.1304,73.9064,74.0536,51900.0
2008-07-07 11:05:00,115.66,115.67,115.0,115.0,53300.0,74.0536,74.06,73.631,73.631,53300.0
2008-07-07 11:10:00,115.02,115.04,114.5,114.89,81000.0,73.6438,73.6566,73.3109,73.5606,81000.0
2008-07-07 11:15:00,114.91,115.07,114.51,114.68,79200.0,73.5734,73.6759,73.3173,73.4261,79200.0
2008-07-07 11:20:00,114.73,114.83,114.06,114.06,96100.0,73.4582,73.5222,73.0292,73.0292,96100.0
2008-07-07 11:25:00,114.07,114.84,114.03,114.83,80300.0,73.0356,73.5286,73.01,73.5222,80300.0
2008-07-07 11:30:00,114.84,114.96,114.27,114.42,45600.0,73.5286,73.6054,73.1636,73.2597,45600.0
2008-07-07 11:35:00,114.42,114.46,114.02,114.03,46700.0,73.2597,73.2853,73.0036,73.01,46700.0
2008-07-07 11:40:00,114.04,114.04,113.35,113.45,192700.0,73.0164,73.0164,72.5746,72.6386,192700.0
2008-07-07 11:45:00,113.45,113.52,113.2,113.26,89100.0,72.6386,72.6834,72.4785,72.517,89100.0
2008-07-07 11:50:00,113.31,113.35,112.42,112.44,135500.0,72.549,72.5746,71.9791,71.9919,135500.0
2008-07-07 11:55:00,112.44,112.52,111.69,111.75,246100.0,71.9919,72.0432,71.5117,71.5502,246100.0
2008-07-07 12:00:00,111.78,112.05,111.5,111.68,177900.0,71.5694,71.7422,71.3901,71.5053,177900.0
2008-07-07 12:05:00,111.68,111.85,110.53,110.65,211900.0,71.5053,71.6142,70.769,70.8459,211900.0
2008-07-07 12:10:00,110.65,111.13,110.61,111.08,146100.0,70.8459,71.1532,70.8203,71.1212,146100.0
2008-07-07 12:15:00,111.07,111.27,110.86,110.93,117700.0,71.1148,71.2428,70.9803,71.0251,117700.0
2008-07-07 12:20:00,110.96,111.26,110.91,111.2,84800.0,71.0443,71.2364,71.0123,71.198,84800.0
2008-07-07 12:25:00,111.2,111.34,110.75,110.78,112200.0,71.198,71.2876,70.9099,70.9291,112200.0
2008-07-07 12:30:00,110.8,110.8,110.07,110.4,171100.0,70.9419,70.9419,70.4745,70.6858,171100.0
2008-07-07 12:35:00,110.36,110.49,110.06,110.13,115700.0,70.6602,70.7434,70.4681,70.5129,115700.0
2008-07-07 12:40:00,110.12,110.29,109.77,110.16,197500.0,70.5065,70.6154,70.2824,70.5321,197500.0
2008-07-07 12:45:00,110.17,110.33,110.05,110.25,95300.0,70.5385,70.641,70.4617,70.5898,95300.0
2008-07-07 12:50:00,110.26,110.74,110.25,110.62,128300.0,70.5962,70.9035,70.5898,70.8267,128300.0
2008-07-07 12:55:00,110.61,110.62,109.53,109.57,99700.0,70.8203,70.8267,70.1288,70.1544,99700.0
2008-07-07 13:00:00,109.59,109.82,109.22,109.8,105200.0,70.1672,70.3144,69.9303,70.3016,105200.0
2008-07-07 13:05:00,109.82,110.28,109.82,109.86,133100.0,70.3144,70.609,70.3144,70.34,133100.0
2008-07-07 13:10:00,109.85,110.68,109.81,110.63,114400.0,70.3336,70.8651,70.308,70.8331,114400.0
2008-07-07 13:15:00,110.64,110.98,110.47,110.95,104800.0,70.8395,71.0572,70.7306,71.0379,104800.0
2008-07-07 13:20:00,110.94,110.99,110.6,110.96,94100.0,71.0315,71.0636,70.8138,71.0443,94100.0
2008-07-07 13:25:00,110.97,111.16,110.7,110.79,131300.0,71.0507,71.1724,70.8779,70.9355,131300.0
2008-07-07 13:30:00,110.79,111.7,110.77,111.27,106000.0,70.9355,71.5181,70.9227,71.2428,106000.0
2008-07-07 13:35:00,111.28,111.55,111.02,111.2,134000.0,71.2492,71.4221,71.0828,71.198,134000.0
2008-07-07 13:40:00,111.19,111.48,111.07,111.48,57500.0,71.1916,71.3773,71.1148,71.3773,57500.0
2008-07-07 13:45:00,111.43,111.74,111.34,111.62,59300.0,71.3453,71.5438,71.2876,71.4669,59300.0
2008-07-07 13:50:00,111.62,111.95,111.59,111.93,68300.0,71.4669,71.6782,71.4477,71.6654,68300.0
2008-07-07 13:55:00,111.94,112.01,111.58,111.58,126000.0,71.6718,71.7166,71.4413,71.4413,126000.0
2008-07-07 14:00:00,111.58,111.66,110.99,111.17,126500.0,71.4413,71.4925,71.0636,71.1788,126500.0
2008-07-07 14:05:00,111.16,111.43,111.11,111.32,107700.0,71.1724,71.3453,71.1404,71.2748,107700.0
2008-07-07 14:10:00,111.32,111.33,110.87,110.91,84700.0,71.2748,71.2812,70.9867,71.0123,84700.0
2008-07-07 14:15:00,110.92,111.02,110.42,110.49,83900.0,71.0187,71.0828,70.6986,70.7434,83900.0
2008-07-07 14:20:00,110.5,110.7,110.14,110.64,103100.0,70.7498,70.8779,70.5193,70.8395,103100.0
2008-07-07 14:25:00,110.63,110.76,110.41,110.53,65500.0,70.8331,70.9163,70.6922,70.769,65500.0
2008-07-07 14:30:00,110.5,110.7,110.43,110.49,60400.0,70.7498,70.8779,70.705,70.7434,60400.0
2008-07-07 14:35:00,110.51,110.51,109.88,109.98,94000.0,70.7562,70.7562,70.3529,70.4169,94000.0
2008-07-07 14:40:00,109.98,110.01,109.73,109.78,49500.0,70.4169,70.4361,70.2568,70.2888,49500.0
2008-07-07 14:45:00,109.79,110.01,109.57,109.88,73400.0,70.2952,70.4361,70.1544,70.3529,73400.0
2008-07-07 14:50:00,109.88,110.02,109.75,109.93,70200.0,70.3529,70.4425,70.2696,70.3849,70200.0
2008-07-07 14:55:00,109.93,110.14,109.79,110.14,61100.0,70.3849,70.5193,70.2952,70.5193,61100.0
2008-07-07 15:00:00,110.14,110.93,110.14,110.54,91100.0,70.5193,71.0251,70.5193,70.7754,91100.0
2008-07-07 15:05:00,110.5,110.57,110.17,110.45,81200.0,70.7498,70.7946,70.5385,70.7178,81200.0
2008-07-07 15:10:00,110.47,111.13,110.45,111.1,80400.0,70.7306,71.1532,70.7178,71.134,80400.0
2008-07-07 15:15:00,111.08,111.35,111.02,111.27,155700.0,71.1212,71.2941,71.0828,71.2428,155700.0
2008-07-07 15:20:00,111.31,111.42,111.02,111.39,165000.0,71.2684,71.3389,71.0828,71.3197,165000.0
2008-07-07 15:25:00,111.35,112.14,111.08,112.1,138100.0,71.2941,71.7999,71.1212,71.7743,138100.0
2008-07-07 15:30:00,112.09,112.14,111.73,112.14,144600.0,71.7678,71.7999,71.5374,71.7999,144600.0
2008-07-07 15:35:00,112.11,112.17,111.82,112.07,133100.0,71.7807,71.8191,71.595,71.755,133100.0
2008-07-07 15:40:00,112.07,112.28,111.39,111.4,121800.0,71.755,71.8895,71.3197,71.3261,121800.0
2008-07-07 15:45:00,111.41,112.07,111.41,111.66,133300.0,71.3325,71.755,71.3325,71.4925,133300.0
2008-07-07 15:50:00,111.63,111.79,111.32,111.32,138300.0,71.4733,71.5758,71.2748,71.2748,138300.0
2008-07-07 15:55:00,111.32,111.35,110.94,110.97,198700.0,71.2748,71.2941,71.0315,71.0507,198700.0
2008-07-08 09:30:00,109.7,109.7,107.41,108.34,218300.0,70.2376,70.2376,68.7714,69.3668,218300.0
2008-07-08 09:35:00,108.32,108.66,107.5,108.06,219600.0,69.354,69.5717,68.829,69.1876,219600.0
2008-07-08 09:40:00,108.14,109.12,107.85,108.46,165500.0,69.2388,69.8662,69.0531,69.4437,165500.0
2008-07-08 09:45:00,108.4,108.98,108.13,108.13,120100.0,69.4053,69.7766,69.2324,69.2324,120100.0
2008-07-08 09:50:00,108.15,108.17,107.08,107.2,153200.0,69.2452,69.258,68.5601,68.6369,153200.0
2008-07-08 09:55:00,107.2,107.2,106.22,106.32,186700.0,68.6369,68.6369,68.0095,68.0735,186700.0
2008-07-08 10:00:00,106.27,106.71,105.95,106.55,213500.0,68.0415,68.3232,67.8366,68.2208,213500.0
2008-07-08 10:05:00,106.54,106.73,106.21,106.42,160400.0,68.2144,68.336,68.0031,68.1375,160400.0
2008-07-08 10:10:00,106.39,106.79,106.16,106.33,197200.0,68.1183,68.3744,67.971,68.0799,197200.0
2008-07-08 10:15:00,106.32,106.82,106.09,106.17,157200.0,68.0735,68.3936,67.9262,67.9775,157200.0
2008-07-08 10:20:00,106.13,106.13,105.39,105.42,192700.0,67.9518,67.9518,67.478,67.4972,192700.0
2008-07-08 10:25:00,105.46,105.5,103.98,104.05,292900.0,67.5229,67.5485,66.5753,66.6201,292900.0
2008-07-08 10:30:00,104.05,104.74,104.02,104.52,159100.0,66.6201,67.0619,66.6009,66.921,159100.0
2008-07-08 10:35:00,104.51,104.68,104.22,104.44,128000.0,66.9146,67.0235,66.7289,66.8698,128000.0
2008-07-08 10:40:00,104.45,104.69,104.0,104.55,158600.0,66.8762,67.0299,66.5881,66.9402,158600.0
2008-07-08 10:45:00,104.54,104.65,104.34,104.49,128100.0,66.9338,67.0042,66.8058,66.9018,128100.0
2008-07-08 10:50:00,104.51,105.06,103.94,104.5,183900.0,66.9146,67.2668,66.5497,66.9082,183900.0
2008-07-08 10:55:00,104.5,105.24,104.49,104.74,164200.0,66.9082,67.382,66.9018,67.0619,164200.0
2008-07-08 11:00:00,104.75,105.07,104.48,104.96,143400.0,67.0683,67.2732,66.8954,67.2027,143400.0
2008-07-08 11:05:00,104.96,104.96,104.25,104.47,158800.0,67.2027,67.2027,66.7481,66.889,158800.0
2008-07-08 11:10:00,104.47,104.93,104.17,104.81,159600.0,66.889,67.1835,66.6969,67.1067,159600.0
2008-07-08 11:15:00,104.84,105.42,104.7,105.28,176800.0,67.1259,67.4972,67.0363,67.4076,176800.0
2008-07-08 11:20:00,105.28,105.46,104.95,105.08,170200.0,67.4076,67.5229,67.1963,67.2796,170200.0
2008-07-08 11:25:00,105.16,105.36,104.83,105.25,95700.0,67.3308,67.4588,67.1195,67.3884,95700.0
2008-07-08 11:30:00,105.21,105.25,104.96,105.11,114000.0,67.3628,67.3884,67.2027,67.2988,114000.0
2008-07-08 11:35:00,105.12,105.4,105.06,105.27,86800.0,67.3052,67.4844,67.2668,67.4012,86800.0
2008-07-08 11:40:00,105.29,105.29,104.92,105.06,79100.0,67.414,67.414,67.1771,67.2668,79100.0
2008-07-08 11:45:00,105.05,105.35,104.88,105.22,76700.0,67.2603,67.4524,67.1515,67.3692,76700.0
2008-07-08 11:50:00,105.21,105.3,104.79,104.89,55600.0,67.3628,67.4204,67.0939,67.1579,55600.0
2008-07-08 11:55:00,104.85,105.46,104.67,105.46,75300.0,67.1323,67.5229,67.017,67.5229,75300.0
2008-07-08 12:00:00,105.46,105.62,105.04,105.24,140100.0,67.5229,67.6253,67.2539,67.382,140100.0
2008-07-08 12:05:00,105.24,105.71,105.07,105.52,140500.0,67.382,67.6829,67.2732,67.5613,140500.0
2008-07-08 12:10:00,105.52,105.96,105.49,105.81,107700.0,67.5613,67.843,67.5421,67.747,107700.0
2008-07-08 12:15:00,105.81,106.06,105.73,105.78,86600.0,67.747,67.907,67.6957,67.7277,86600.0
2008-07-08 12:20:00,105.77,106.2,105.63,106.12,80800.0,67.7213,67.9967,67.6317,67.9454,80800.0
2008-07-08 12:25:00,106.15,106.57,106.12,106.57,126400.0,67.9646,68.2336,67.9454,68.2336,126400.0
2008-07-08 12:30:00,106.54,106.68,106.19,106.26,114000.0,68.2144,68.304,67.9903,68.0351,114000.0
2008-07-08 12:35:00,106.26,106.77,106.15,106.63,145900.0,68.0351,68.3616,67.9646,68.272,145900.0
2008-07-08 12:40:00,106.64,106.94,106.6,106.71,78600.0,68.2784,68.4705,68.2528,68.3232,78600.0
2008-07-08 12:45:00,106.73,107.21,106.63,106.88,139100.0,68.336,68.6433,68.272,68.432,139100.0
2008-07-08 12:50:00,106.92,106.92,105.95,106.12,130600.0,68.4577,68.4577,67.8366,67.9454,130600.0
2008-07-08 12:55:00,106.12,106.42,106.03,106.07,78900.0,67.9454,68.1375,67.8878,67.9134,78900.0
2008-07-08 13:00:00,106.07,106.5,106.03,106.29,41300.0,67.9134,68.1887,67.8878,68.0543,41300.0
2008-07-08 13:05:00,106.3,106.5,106.11,106.26,78600.0,68.0607,68.1887,67.939,68.0351,78600.0
2008-07-08 13:10:00,106.26,106.53,106.15,106.52,116600.0,68.0351,68.2079,67.9646,68.2015,116600.0
2008-07-08 13:15:00,106.53,106.55,106.25,106.48,84200.0,68.2079,68.2208,68.0287,68.1759,84200.0
2008-07-08 13:20:00,106.46,106.54,106.23,106.29,65000.0,68.1631,68.2144,68.0159,68.0543,65000.0
2008-07-08 13:25:00,106.29,106.75,106.26,106.41,62800.0,68.0543,68.3488,68.0351,68.1311,62800.0
2008-07-08 13:30:00,106.36,106.54,106.13,106.15,50500.0,68.0991,68.2144,67.9518,67.9646,50500.0
2008-07-08 13:35:00,106.11,106.42,105.98,106.04,71700.0,67.939,68.1375,67.8558,67.8942,71700.0
2008-07-08 13:40:00,106.06,106.6,105.92,106.6,63600.0,67.907,68.2528,67.8174,68.2528,63600.0
2008-07-08 13:45:00,106.6,106.71,106.32,106.43,61000.0,68.2528,68.3232,68.0735,68.1439,61000.0
2008-07-08 13:50:00,106.43,106.51,106.05,106.21,58800.0,68.1439,68.1951,67.9006,68.0031,58800.0
2008-07-08 13:55:00,106.18,106.48,106.06,106.32,58700.0,67.9839,68.1759,67.907,68.0735,58700.0
2008-07-08 14:00:00,106.32,106.56,106.15,106.42,67100.0,68.0735,68.2272,67.9646,68.1375,67100.0
2008-07-08 14:05:00,106.42,106.63,106.22,106.31,66400.0,68.1375,68.272,68.0095,68.0671,66400.0
2008-07-08 14:10:00,106.33,106.75,106.24,106.67,75000.0,68.0799,68.3488,68.0223,68.2976,75000.0
2008-07-08 14:15:00,106.65,106.71,106.45,106.63,96400.0,68.2848,68.3232,68.1567,68.272,96400.0
2008-07-08 14:20:00,106.63,106.67,106.14,106.23,105900.0,68.272,68.2976,67.9582,68.0159,105900.0
2008-07-08 14:25:00,106.22,106.45,106.08,106.37,153400.0,68.0095,68.1567,67.9198,68.1055,153400.0
2008-07-08 14:30:00,106.37,106.64,106.26,106.34,60400.0,68.1055,68.2784,68.0351,68.0863,60400.0
2008-07-08 14:35:00,106.33,106.79,106.23,106.67,85800.0,68.0799,68.3744,68.0159,68.2976,85800.0
2008-07-08 14:40:00,106.66,107.39,106.66,106.98,128400.0,68.2912,68.7586,68.2912,68.4961,128400.0
2008-07-08 14:45:00,106.97,107.45,106.82,107.37,104800.0,68.4897,68.797,68.3936,68.7458,104800.0
2008-07-08 14:50:00,107.39,107.75,107.33,107.58,96100.0,68.7586,68.9891,68.7202,68.8802,96100.0
2008-07-08 14:55:00,107.57,108.06,107.31,108.05,113600.0,68.8738,69.1876,68.7074,69.1812,113600.0
2008-07-08 15:00:00,108.05,108.26,107.88,108.13,124800.0,69.1812,69.3156,69.0723,69.2324,124800.0
2008-07-08 15:05:00,108.13,108.71,108.05,108.49,161900.0,69.2324,69.6037,69.1812,69.4629,161900.0
2008-07-08 15:10:00,108.49,108.88,108.28,108.61,168400.0,69.4629,69.7126,69.3284,69.5397,168400.0
2008-07-08 15:15:00,108.63,108.69,108.28,108.51,126300.0,69.5525,69.5909,69.3284,69.4757,126300.0
2008-07-08 15:20:00,108.49,108.76,108.26,108.74,161700.0,69.4629,69.6358,69.3156,69.6229,161700.0
2008-07-08 15:25:00,108.7,108.95,108.64,108.79,159800.0,69.5973,69.7574,69.5589,69.655,159800.0
2008-07-08 15:30:00,108.79,108.82,108.09,108.32,162400.0,69.655,69.6742,69.2068,69.354,162400.0
2008-07-08 15:35:00,108.34,108.49,107.91,108.25,152000.0,69.3668,69.4629,69.0915,69.3092,152000.0
2008-07-08 15:40:00,108.25,108.25,107.81,108.12,128500.0,69.3092,69.3092,69.0275,69.226,128500.0
2008-07-08 15:45:00,108.11,108.17,107.86,107.91,220900.0,69.2196,69.258,69.0595,69.0915,220900.0
2008-07-08 15:50:00,107.9,108.61,107.69,108.55,296300.0,69.0851,69.5397,68.9507,69.5013,296300.0
2008-07-08 15:55:00,108.58,108.6,108.24,108.33,239400.0,69.5205,69.5333,69.3028,69.3604,239400.0
2008-07-09 09:30:00,108.85,109.39,108.68,109.19,154300.0,69.6934,70.0391,69.5845,69.9111,154300.0
2008-07-09 09:35:00,109.19,109.55,108.65,109.52,101800.0,69.9111,70.1416,69.5653,70.1224,101800.0
2008-07-09 09:40:00,109.5,110.0,109.29,109.77,110100.0,70.1096,70.4297,69.9751,70.2824,110100.0
2008-07-09 09:45:00,109.8,109.88,109.16,109.45,97200.0,70.3016,70.3529,69.8919,70.0775,97200.0
2008-07-09 09:50:00,109.59,110.4,109.5,109.98,116900.0,70.1672,70.6858,70.1096,70.4169,116900.0
2008-07-09 09:55:00,110.0,110.28,109.89,110.11,104400.0,70.4297,70.609,70.3593,70.5001,104400.0
2008-07-09 10:00:00,110.12,110.44,109.89,110.44,68300.0,70.5065,70.7114,70.3593,70.7114,68300.0
2008-07-09 10:05:00,110.44,110.49,109.9,110.29,95200.0,70.7114,70.7434,70.3657,70.6154,95200.0
2008-07-09 10:10:00,110.29,110.47,109.7,109.87,106600.0,70.6154,70.7306,70.2376,70.3465,106600.0
2008-07-09 10:15:00,109.88,110.09,109.45,109.78,82500.0,70.3529,70.4873,70.0775,70.2888,82500.0
2008-07-09 10:20:00,109.84,110.09,109.45,109.84,85600.0,70.3272,70.4873,70.0775,70.3272,85600.0
2008-07-09 10:25:00,109.81,110.15,109.67,109.94,78400.0,70.308,70.5257,70.2184,70.3913,78400.0
2008-07-09 10:30:00,109.88,109.95,109.7,109.91,112900.0,70.3529,70.3977,70.2376,70.3721,112900.0
2008-07-09 10:35:00,109.92,110.52,109.82,110.5,139100.0,70.3785,70.7626,70.3144,70.7498,139100.0
2008-07-09 10:40:00,110.4,110.49,110.04,110.06,79900.0,70.6858,70.7434,70.4553,70.4681,79900.0
2008-07-09 10:45:00,110.09,110.1,109.5,109.79,69300.0,70.4873,70.4937,70.1096,70.2952,69300.0
2008-07-09 10:50:00,109.84,109.96,109.29,109.31,76600.0,70.3272,70.4041,69.9751,69.9879,76600.0
2008-07-09 10:55:00,109.31,109.58,109.1,109.26,62400.0,69.9879,70.1608,69.8534,69.9559,62400.0
2008-07-09 11:00:00,109.28,109.39,108.25,108.54,130700.0,69.9687,70.0391,69.3092,69.4949,130700.0
2008-07-09 11:05:00,108.49,108.54,107.59,107.71,165600.0,69.4629,69.4949,68.8866,68.9635,165600.0
2008-07-09 11:10:00,107.72,108.57,107.72,108.43,109100.0,68.9699,69.5141,68.9699,69.4245,109100.0
2008-07-09 11:15:00,108.43,108.49,108.0,108.05,65600.0,69.4245,69.4629,69.1491,69.1812,65600.0
2008-07-09 11:20:00,108.0,108.0,107.0,107.1,98000.0,69.1491,69.1491,68.5089,68.5729,98000.0
2008-07-09 11:25:00,107.12,107.15,106.55,106.81,108600.0,68.5857,68.6049,68.2208,68.3872,108600.0
2008-07-09 11:30:00,106.81,107.32,106.65,107.25,70100.0,68.3872,68.7138,68.2848,68.6689,70100.0
2008-07-09 11:35:00,107.24,107.74,107.23,107.45,112600.0,68.6625,68.9827,68.6561,68.797,112600.0
2008-07-09 11:40:00,107.44,107.56,106.89,107.52,70900.0,68.7906,68.8674,68.4384,68.8418,70900.0
2008-07-09 11:45:00,107.55,107.99,107.55,107.96,53200.0,68.861,69.1427,68.861,69.1235,53200.0
2008-07-09 11:50:00,107.99,108.52,107.79,108.28,104600.0,69.1427,69.4821,69.0147,69.3284,104600.0
2008-07-09 11:55:00,108.24,108.41,107.66,107.89,67000.0,69.3028,69.4117,68.9315,69.0787,67000.0
2008-07-09 12:00:00,107.89,107.9,107.41,107.82,74500.0,69.0787,69.0851,68.7714,69.0339,74500.0
2008-07-09 12:05:00,107.84,108.01,107.48,107.92,40600.0,69.0467,69.1555,68.8162,69.0979,40600.0
2008-07-09 12:10:00,107.94,108.26,107.53,107.53,44500.0,69.1107,69.3156,68.8482,68.8482,44500.0
2008-07-09 12:15:00,107.53,107.68,107.17,107.22,54400.0,68.8482,68.9443,68.6177,68.6497,54400.0
2008-07-09 12:20:00,107.22,107.84,107.12,107.22,61400.0,68.6497,69.0467,68.5857,68.6497,61400.0
2008-07-09 12:25:00,107.22,107.52,106.95,107.52,69500.0,68.6497,68.8418,68.4769,68.8418,69500.0
2008-07-09 12:30:00,107.5,107.86,107.5,107.79,48100.0,68.829,69.0595,68.829,69.0147,48100.0
2008-07-09 12:35:00,107.8,107.97,107.61,107.67,55300.0,69.0211,69.1299,68.8994,68.9379,55300.0
2008-07-09 12:40:00,107.69,107.73,107.29,107.61,60400.0,68.9507,68.9763,68.6946,68.8994,60400.0
2008-07-09 12:45:00,107.57,107.61,107.08,107.19,63000.0,68.8738,68.8994,68.5601,68.6305,63000.0
2008-07-09 12:50:00,107.21,107.55,107.19,107.48,45600.0,68.6433,68.861,68.6305,68.8162,45600.0
2008-07-09 12:55:00,107.47,107.49,107.09,107.24,39100.0,68.8098,68.8226,68.5665,68.6625,39100.0
2008-07-09 13:00:00,107.17,107.32,106.94,107.07,44700.0,68.6177,68.7138,68.4705,68.5537,44700.0
2008-07-09 13:05:00,107.06,107.36,106.98,107.05,38100.0,68.5473,68.7394,68.4961,68.5409,38100.0
2008-07-09 13:10:00,107.04,107.67,107.03,107.64,53700.0,68.5345,68.9379,68.5281,68.9186,53700.0
2008-07-09 13:15:00,107.65,107.67,107.36,107.41,45800.0,68.9251,68.9379,68.7394,68.7714,45800.0
2008-07-09 13:20:00,107.49,107.69,107.32,107.36,27400.0,68.8226,68.9507,68.7138,68.7394,27400.0
2008-07-09 13:25:00,107.32,107.62,107.07,107.13,31500.0,68.7138,68.9058,68.5537,68.5921,31500.0
2008-07-09 13:30:00,107.12,107.42,107.03,107.41,36400.0,68.5857,68.7778,68.5281,68.7714,36400.0
2008-07-09 13:35:00,107.39,107.39,107.07,107.09,51600.0,68.7586,68.7586,68.5537,68.5665,51600.0
2008-07-09 13:40:00,107.11,107.38,107.1,107.24,37900.0,68.5793,68.7522,68.5729,68.6625,37900.0
2008-07-09 13:45:00,107.24,107.42,107.16,107.4,29900.0,68.6625,68.7778,68.6113,68.765,29900.0
2008-07-09 13:50:00,107.43,107.5,107.18,107.36,44200.0,68.7842,68.829,68.6241,68.7394,44200.0
2008-07-09 13:55:00,107.3,107.39,107.0,107.11,55900.0,68.701,68.7586,68.5089,68.5793,55900.0
2008-07-09 14:00:00,107.1,107.18,106.69,107.04,67400.0,68.5729,68.6241,68.3104,68.5345,67400.0
2008-07-09 14:05:00,107.03,107.14,106.9,107.0,41000.0,68.5281,68.5985,68.4448,68.5089,41000.0
2008-07-09 14:10:00,107.03,107.16,106.5,106.7,71500.0,68.5281,68.6113,68.1887,68.3168,71500.0
2008-07-09 14:15:00,106.64,106.72,106.27,106.27,64500.0,68.2784,68.3296,68.0415,68.0415,64500.0
2008-07-09 14:20:00,106.27,106.58,106.05,106.58,95600.0,68.0415,68.24,67.9006,68.24,95600.0
2008-07-09 14:25:00,106.54,106.64,106.44,106.51,41400.0,68.2144,68.2784,68.1503,68.1951,41400.0
2008-07-09 14:30:00,106.55,106.55,106.15,106.19,38500.0,68.2208,68.2208,67.9646,67.9903,38500.0
2008-07-09 14:35:00,106.13,106.18,105.76,105.82,51500.0,67.9518,67.9839,67.7149,67.7534,51500.0
2008-07-09 14:40:00,105.82,106.18,105.54,105.59,48600.0,67.7534,67.9839,67.5741,67.6061,48600.0
2008-07-09 14:45:00,105.59,105.84,105.48,105.62,91900.0,67.6061,67.7662,67.5357,67.6253,91900.0
2008-07-09 14:50:00,105.62,105.73,104.92,105.02,121400.0,67.6253,67.6957,67.1771,67.2411,121400.0
2008-07-09 14:55:00,105.02,105.34,104.94,104.96,97300.0,67.2411,67.446,67.1899,67.2027,97300.0
2008-07-09 15:00:00,104.96,105.14,104.69,105.09,149200.0,67.2027,67.318,67.0299,67.286,149200.0
2008-07-09 15:05:00,105.1,105.52,105.04,105.04,74100.0,67.2924,67.5613,67.2539,67.2539,74100.0
2008-07-09 15:10:00,105.04,105.7,105.04,105.47,67700.0,67.2539,67.6765,67.2539,67.5293,67700.0
2008-07-09 15:15:00,105.47,105.71,105.16,105.35,86400.0,67.5293,67.6829,67.3308,67.4524,86400.0
2008-07-09 15:20:00,105.36,105.88,105.34,105.76,65500.0,67.4588,67.7918,67.446,67.7149,65500.0
2008-07-09 15:25:00,105.76,105.92,105.62,105.85,92800.0,67.7149,67.8174,67.6253,67.7726,92800.0
2008-07-09 15:30:00,105.85,106.0,105.83,105.85,93400.0,67.7726,67.8686,67.7598,67.7726,93400.0
2008-07-09 15:35:00,105.83,106.02,105.55,105.55,83800.0,67.7598,67.8814,67.5805,67.5805,83800.0
2008-07-09 15:40:00,105.56,105.58,104.79,104.79,141900.0,67.5869,67.5997,67.0939,67.0939,141900.0
2008-07-09 15:45:00,104.81,104.94,104.56,104.65,117000.0,67.1067,67.1899,66.9466,67.0042,117000.0
2008-07-09 15:50:00,104.65,104.99,104.65,104.71,168100.0,67.0042,67.2219,67.0042,67.0427,168100.0
2008-07-09 15:55:00,104.7,104.75,104.4,104.56,192600.0,67.0363,67.0683,66.8442,66.9466,192600.0
2008-07-10 09:30:00,104.59,107.28,104.59,106.6,130300.0,66.9658,68.6882,66.9658,68.2528,130300.0
2008-07-10 09:35:00,106.53,107.3,106.49,107.03,89000.0,68.2079,68.701,68.1823,68.5281,89000.0
2008-07-10 09:40:00,107.06,107.91,106.68,107.81,165400.0,68.5473,69.0915,68.304,69.0275,165400.0
2008-07-10 09:45:00,107.79,107.9,107.25,107.72,200200.0,69.0147,69.0851,68.6689,68.9699,200200.0
2008-07-10 09:50:00,107.75,107.75,106.41,107.44,151200.0,68.9891,68.9891,68.1311,68.7906,151200.0
2008-07-10 09:55:00,107.37,107.48,106.82,106.85,50500.0,68.7458,68.8162,68.3936,68.4128,50500.0
2008-07-10 10:00:00,106.85,107.12,106.85,107.0,70000.0,68.4128,68.5857,68.4128,68.5089,70000.0
2008-07-10 10:05:00,106.94,107.02,106.34,106.55,73900.0,68.4705,68.5217,68.0863,68.2208,73900.0
2008-07-10 10:10:00,106.52,106.8,106.02,106.07,50900.0,68.2015,68.3808,67.8814,67.9134,50900.0
2008-07-10 10:15:00,106.02,106.03,105.33,105.52,102100.0,67.8814,67.8878,67.4396,67.5613,102100.0
2008-07-10 10:20:00,105.55,106.5,105.47,106.44,75800.0,67.5805,68.1887,67.5293,68.1503,75800.0
2008-07-10 10:25:00,106.43,107.04,106.16,106.97,72900.0,68.1439,68.5345,67.971,68.4897,72900.0
2008-07-10 10:30:00,106.93,107.45,106.92,107.38,70200.0,68.4641,68.797,68.4577,68.7522,70200.0
2008-07-10 10:35:00,107.4,107.77,107.1,107.23,91100.0,68.765,69.0019,68.5729,68.6561,91100.0
2008-07-10 10:40:00,107.19,108.68,107.19,108.18,76800.0,68.6305,69.5845,68.6305,69.2644,76800.0
2008-07-10 10:45:00,108.13,108.69,108.09,108.6,67900.0,69.2324,69.5909,69.2068,69.5333,67900.0
2008-07-10 10:50:00,108.62,108.95,108.37,108.92,72700.0,69.5461,69.7574,69.386,69.7382,72700.0
2008-07-10 10:55:00,108.94,109.41,108.85,109.11,106200.0,69.751,70.0519,69.6934,69.8598,106200.0
2008-07-10 11:00:00,109.12,109.76,108.61,109.63,125700.0,69.8662,70.276,69.5397,70.1928,125700.0
2008-07-10 11:05:00,109.61,109.85,108.7,108.86,116900.0,70.18,70.3336,69.5973,69.6998,116900.0
2008-07-10 11:10:00,108.78,109.37,108.6,108.74,124200.0,69.6486,70.0263,69.5333,69.6229,124200.0
2008-07-10 11:15:00,108.7,108.93,108.57,108.63,60400.0,69.5973,69.7446,69.5141,69.5525,60400.0
2008-07-10 11:20:00,108.64,109.22,108.62,109.02,54200.0,69.5589,69.9303,69.5461,69.8022,54200.0
2008-07-10 11:25:00,109.04,109.25,108.46,108.7,123900.0,69.815,69.9495,69.4437,69.5973,123900.0
2008-07-10 11:30:00,108.69,109.05,108.63,108.97,92000.0,69.5909,69.8214,69.5525,69.7702,92000.0
2008-07-10 11:35:00,108.97,109.04,108.64,109.0,132700.0,69.7702,69.815,69.5589,69.7894,132700.0
2008-07-10 11:40:00,109.01,109.13,108.81,108.87,195700.0,69.7958,69.8727,69.6678,69.7062,195700.0
2008-07-10 11:45:00,108.84,108.94,108.63,108.71,34600.0,69.687,69.751,69.5525,69.6037,34600.0
2008-07-10 11:50:00,108.69,108.74,108.4,108.4,40200.0,69.5909,69.6229,69.4053,69.4053,40200.0
2008-07-10 11:55:00,108.37,108.4,107.9,108.17,83800.0,69.386,69.4053,69.0851,69.258,83800.0
2008-07-10 12:00:00,108.14,108.61,108.07,108.52,91400.0,69.2388,69.5397,69.194,69.4821,91400.0
2008-07-10 12:05:00,108.5,108.64,108.32,108.38,54200.0,69.4693,69.5589,69.354,69.3924,54200.0
2008-07-10 12:10:00,108.39,108.59,108.17,108.17,35300.0,69.3989,69.5269,69.258,69.258,35300.0
2008-07-10 12:15:00,108.15,108.56,108.14,108.29,32700.0,69.2452,69.5077,69.2388,69.3348,32700.0
2008-07-10 12:20:00,108.24,108.58,108.17,108.39,56200.0,69.3028,69.5205,69.258,69.3989,56200.0
2008-07-10 12:25:00,108.41,108.55,107.7,107.7,52200.0,69.4117,69.5013,68.9571,68.9571,52200.0
2008-07-10 12:30:00,107.71,108.34,107.6,108.3,59800.0,68.9635,69.3668,68.893,69.3412,59800.0
2008-07-10 12:35:00,108.3,108.63,108.3,108.42,67700.0,69.3412,69.5525,69.3412,69.4181,67700.0
2008-07-10 12:40:00,108.4,108.65,108.37,108.56,65800.0,69.4053,69.5653,69.386,69.5077,65800.0
2008-07-10 12:45:00,108.54,108.58,108.28,108.38,45400.0,69.4949,69.5205,69.3284,69.3924,45400.0
2008-07-10 12:50:00,108.36,108.49,108.06,108.42,69000.0,69.3796,69.4629,69.1876,69.4181,69000.0
2008-07-10 12:55:00,108.36,108.61,108.2,108.43,51200.0,69.3796,69.5397,69.2772,69.4245,51200.0
2008-07-10 13:00:00,108.43,108.54,108.22,108.33,50400.0,69.4245,69.4949,69.29,69.3604,50400.0
2008-07-10 13:05:00,108.35,108.4,108.23,108.33,67000.0,69.3732,69.4053,69.2964,69.3604,67000.0
2008-07-10 13:10:00,108.34,108.36,108.15,108.3,72700.0,69.3668,69.3796,69.2452,69.3412,72700.0
2008-07-10 13:15:00,108.3,108.39,108.2,108.29,49900.0,69.3412,69.3989,69.2772,69.3348,49900.0
2008-07-10 13:20:00,108.33,108.36,108.2,108.3,51600.0,69.3604,69.3796,69.2772,69.3412,51600.0
2008-07-10 13:25:00,108.33,108.54,108.2,108.37,43000.0,69.3604,69.4949,69.2772,69.386,43000.0
2008-07-10 13:30:00,108.41,108.57,108.14,108.55,35400.0,69.4117,69.5141,69.2388,69.5013,35400.0
2008-07-10 13:35:00,108.5,108.56,108.2,108.34,33400.0,69.4693,69.5077,69.2772,69.3668,33400.0
2008-07-10 13:40:00,108.42,108.55,108.16,108.54,50200.0,69.4181,69.5013,69.2516,69.4949,50200.0
2008-07-10 13:45:00,108.5,108.65,108.43,108.47,99500.0,69.4693,69.5653,69.4245,69.4501,99500.0
2008-07-10 13:50:00,108.5,108.66,108.37,108.55,136000.0,69.4693,69.5717,69.386,69.5013,136000.0
2008-07-10 13:55:00,108.55,108.7,108.21,108.43,79200.0,69.5013,69.5973,69.2836,69.4245,79200.0
2008-07-10 14:00:00,108.43,108.57,108.17,108.39,92000.0,69.4245,69.5141,69.258,69.3989,92000.0
2008-07-10 14:05:00,108.46,108.68,108.42,108.64,63800.0,69.4437,69.5845,69.4181,69.5589,63800.0
2008-07-10 14:10:00,108.63,108.7,108.1,108.4,38200.0,69.5525,69.5973,69.2132,69.4053,38200.0
2008-07-10 14:15:00,108.4,108.6,108.37,108.48,41000.0,69.4053,69.5333,69.386,69.4565,41000.0
2008-07-10 14:20:00,108.52,108.67,108.45,108.51,108800.0,69.4821,69.5781,69.4373,69.4757,108800.0
2008-07-10 14:25:00,108.52,108.64,108.37,108.63,159800.0,69.4821,69.5589,69.386,69.5525,159800.0
2008-07-10 14:30:00,108.64,109.07,108.36,108.49,253400.0,69.5589,69.8342,69.3796,69.4629,253400.0
2008-07-10 14:35:00,108.48,108.72,108.33,108.56,84800.0,69.4565,69.6101,69.3604,69.5077,84800.0
2008-07-10 14:40:00,108.56,108.72,108.05,108.15,55200.0,69.5077,69.6101,69.1812,69.2452,55200.0
2008-07-10 14:45:00,108.15,108.37,107.61,108.07,67100.0,69.2452,69.386,68.8994,69.194,67100.0
2008-07-10 14:50:00,108.02,108.27,107.74,108.15,51000.0,69.162,69.322,68.9827,69.2452,51000.0
2008-07-10 14:55:00,108.15,108.56,107.91,107.94,57500.0,69.2452,69.5077,69.0915,69.1107,57500.0
2008-07-10 15:00:00,107.92,108.45,107.8,108.1,70500.0,69.0979,69.4373,69.0211,69.2132,70500.0
2008-07-10 15:05:00,108.14,108.85,108.11,108.64,179000.0,69.2388,69.6934,69.2196,69.5589,179000.0
2008-07-10 15:10:00,108.64,108.84,108.46,108.46,132500.0,69.5589,69.687,69.4437,69.4437,132500.0
2008-07-10 15:15:00,108.45,108.69,108.34,108.6,65400.0,69.4373,69.5909,69.3668,69.5333,65400.0
2008-07-10 15:20:00,108.65,108.71,108.47,108.69,91100.0,69.5653,69.6037,69.4501,69.5909,91100.0
2008-07-10 15:25:00,108.73,109.06,108.61,108.95,134600.0,69.6165,69.8278,69.5397,69.7574,134600.0
2008-07-10 15:30:00,108.95,109.05,108.49,108.55,148000.0,69.7574,69.8214,69.4629,69.5013,148000.0
2008-07-10 15:35:00,108.54,108.96,108.38,108.86,105000.0,69.4949,69.7638,69.3924,69.6998,105000.0
2008-07-10 15:40:00,108.86,109.15,108.78,109.09,134600.0,69.6998,69.8855,69.6486,69.847,134600.0
2008-07-10 15:45:00,109.07,109.29,108.9,109.29,142900.0,69.8342,69.9751,69.7254,69.9751,142900.0
2008-07-10 15:50:00,109.28,109.31,108.81,108.95,229700.0,69.9687,69.9879,69.6678,69.7574,229700.0
2008-07-10 15:55:00,108.95,109.65,108.9,109.61,211100.0,69.7574,70.2056,69.7254,70.18,211100.0
2008-07-11 09:30:00,111.1,111.23,110.2,110.51,217300.0,71.134,71.2172,70.5577,70.7562,217300.0
2008-07-11 09:35:00,110.5,110.75,110.11,110.36,164200.0,70.7498,70.9099,70.5001,70.6602,164200.0
2008-07-11 09:40:00,110.36,111.98,110.32,111.98,175700.0,70.6602,71.6974,70.6346,71.6974,175700.0
2008-07-11 09:45:00,111.92,112.46,111.75,112.02,225300.0,71.659,72.0047,71.5502,71.723,225300.0
2008-07-11 09:50:00,112.03,112.29,111.63,112.08,135500.0,71.7294,71.8959,71.4733,71.7614,135500.0
2008-07-11 09:55:00,112.13,112.53,111.89,112.01,143100.0,71.7935,72.0496,71.6398,71.7166,143100.0
2008-07-11 10:00:00,112.01,112.56,111.89,112.43,130400.0,71.7166,72.0688,71.6398,71.9855,130400.0
2008-07-11 10:05:00,112.36,112.67,111.97,112.43,106000.0,71.9407,72.1392,71.691,71.9855,106000.0
2008-07-11 10:10:00,112.43,113.16,112.1,112.89,111600.0,71.9855,72.4529,71.7743,72.2801,111600.0
2008-07-11 10:15:00,112.93,113.18,112.59,112.68,83100.0,72.3057,72.4657,72.088,72.1456,83100.0
2008-07-11 10:20:00,112.63,112.63,112.07,112.5,75800.0,72.1136,72.1136,71.755,72.0304,75800.0
2008-07-11 10:25:00,112.53,112.73,111.51,111.51,133900.0,72.0496,72.1776,71.3965,71.3965,133900.0
2008-07-11 10:30:00,111.5,112.08,111.31,111.99,84600.0,71.3901,71.7614,71.2684,71.7038,84600.0
2008-07-11 10:35:00,111.99,112.02,111.52,111.63,70000.0,71.7038,71.723,71.4029,71.4733,70000.0
2008-07-11 10:40:00,111.55,111.74,111.34,111.68,67200.0,71.4221,71.5438,71.2876,71.5053,67200.0
2008-07-11 10:45:00,111.7,112.43,111.7,112.27,88900.0,71.5181,71.9855,71.5181,71.8831,88900.0
2008-07-11 10:50:00,112.25,112.49,111.73,111.86,60700.0,71.8703,72.024,71.5374,71.6206,60700.0
2008-07-11 10:55:00,111.86,112.07,111.68,111.74,98300.0,71.6206,71.755,71.5053,71.5438,98300.0
2008-07-11 11:00:00,111.76,111.8,111.42,111.68,60900.0,71.5566,71.5822,71.3389,71.5053,60900.0
2008-07-11 11:05:00,111.69,112.0,111.61,111.89,54300.0,71.5117,71.7102,71.4605,71.6398,54300.0
2008-07-11 11:10:00,111.93,112.04,111.56,111.57,97700.0,71.6654,71.7358,71.4285,71.4349,97700.0
2008-07-11 11:15:00,111.54,111.66,110.84,110.85,126200.0,71.4157,71.4925,70.9675,70.9739,126200.0
2008-07-11 11:20:00,110.9,110.91,110.07,110.07,95400.0,71.0059,71.0123,70.4745,70.4745,95400.0
2008-07-11 11:25:00,110.07,110.16,109.88,109.91,143800.0,70.4745,70.5321,70.3529,70.3721,143800.0
2008-07-11 11:30:00,109.91,109.96,109.29,109.39,196300.0,70.3721,70.4041,69.9751,70.0391,196300.0
2008-07-11 11:35:00,109.39,109.59,108.96,109.17,154200.0,70.0391,70.1672,69.7638,69.8983,154200.0
2008-07-11 11:40:00,109.19,109.33,109.0,109.2,117200.0,69.9111,70.0007,69.7894,69.9175,117200.0
2008-07-11 11:45:00,109.19,109.36,108.78,109.17,65900.0,69.9111,70.0199,69.6486,69.8983,65900.0
2008-07-11 11:50:00,109.21,110.32,109.2,110.28,65900.0,69.9239,70.6346,69.9175,70.609,65900.0
2008-07-11 11:55:00,110.27,110.52,110.21,110.35,101100.0,70.6026,70.7626,70.5641,70.6538,101100.0
2008-07-11 12:00:00,110.34,110.42,109.81,110.01,69900.0,70.6474,70.6986,70.308,70.4361,69900.0
2008-07-11 12:05:00,110.03,110.23,109.7,109.85,58300.0,70.4489,70.5769,70.2376,70.3336,58300.0
2008-07-11 12:10:00,109.82,109.94,109.45,109.92,35600.0,70.3144,70.3913,70.0775,70.3785,35600.0
2008-07-11 12:15:00,109.9,110.01,109.67,109.78,43100.0,70.3657,70.4361,70.2184,70.2888,43100.0
2008-07-11 12:20:00,109.83,109.9,109.41,109.41,47600.0,70.3208,70.3657,70.0519,70.0519,47600.0
2008-07-11 12:25:00,109.41,109.41,108.7,109.0,65600.0,70.0519,70.0519,69.5973,69.7894,65600.0
2008-07-11 12:30:00,109.03,109.3,108.88,109.06,33500.0,69.8086,69.9815,69.7126,69.8278,33500.0
2008-07-11 12:35:00,109.07,109.3,108.9,108.93,15500.0,69.8342,69.9815,69.7254,69.7446,15500.0
2008-07-11 12:40:00,108.93,109.05,108.79,108.91,23100.0,69.7446,69.8214,69.655,69.7318,23100.0
2008-07-11 12:45:00,108.89,108.91,108.43,108.47,23700.0,69.719,69.7318,69.4245,69.4501,23700.0
2008-07-11 12:50:00,108.46,108.85,108.46,108.54,29500.0,69.4437,69.6934,69.4437,69.4949,29500.0
2008-07-11 12:55:00,108.59,109.22,108.52,109.1,28500.0,69.5269,69.9303,69.4821,69.8534,28500.0
2008-07-11 13:00:00,109.1,109.14,108.65,108.98,36100.0,69.8534,69.8791,69.5653,69.7766,36100.0
2008-07-11 13:05:00,109.04,109.11,108.6,108.7,28900.0,69.815,69.8598,69.5333,69.5973,28900.0
2008-07-11 13:10:00,108.67,109.14,108.46,108.89,58300.0,69.5781,69.8791,69.4437,69.719,58300.0
2008-07-11 13:15:00,108.89,109.33,108.73,109.26,36700.0,69.719,70.0007,69.6165,69.9559,36700.0
2008-07-11 13:20:00,109.26,109.59,108.99,109.46,43800.0,69.9559,70.1672,69.783,70.0839,43800.0
2008-07-11 13:25:00,109.47,109.59,108.83,108.89,46300.0,70.0903,70.1672,69.6806,69.719,46300.0
2008-07-11 13:30:00,108.85,109.53,108.84,109.43,31600.0,69.6934,70.1288,69.687,70.0647,31600.0
2008-07-11 13:35:00,109.38,109.92,109.38,109.92,27800.0,70.0327,70.3785,70.0327,70.3785,27800.0
2008-07-11 13:40:00,109.9,110.03,109.39,109.49,49400.0,70.3657,70.4489,70.0391,70.1031,49400.0
2008-07-11 13:45:00,109.48,110.03,109.44,109.79,33300.0,70.0967,70.4489,70.0711,70.2952,33300.0
2008-07-11 13:50:00,109.83,109.98,109.58,109.71,34400.0,70.3208,70.4169,70.1608,70.244,34400.0
2008-07-11 13:55:00,109.73,110.01,109.59,109.65,58200.0,70.2568,70.4361,70.1672,70.2056,58200.0
2008-07-11 14:00:00,109.66,110.53,109.66,110.47,56600.0,70.212,70.769,70.212,70.7306,56600.0
2008-07-11 14:05:00,110.46,110.61,109.91,109.95,73900.0,70.7242,70.8203,70.3721,70.3977,73900.0
2008-07-11 14:10:00,109.93,110.06,109.61,109.96,71300.0,70.3849,70.4681,70.18,70.4041,71300.0
2008-07-11 14:15:00,109.96,110.16,109.85,110.05,42700.0,70.4041,70.5321,70.3336,70.4617,42700.0
2008-07-11 14:20:00,110.01,110.08,109.49,109.74,58200.0,70.4361,70.4809,70.1031,70.2632,58200.0
2008-07-11 14:25:00,109.84,110.11,109.42,109.49,36400.0,70.3272,70.5001,70.0583,70.1031,36400.0
2008-07-11 14:30:00,109.47,109.69,109.13,109.15,21500.0,70.0903,70.2312,69.8727,69.8855,21500.0
2008-07-11 14:35:00,109.15,109.81,109.07,109.63,19900.0,69.8855,70.308,69.8342,70.1928,19900.0
2008-07-11 14:40:00,109.61,109.86,109.5,109.86,20400.0,70.18,70.34,70.1096,70.34,20400.0
2008-07-11 14:45:00,109.94,110.49,109.61,110.39,59300.0,70.3913,70.7434,70.18,70.6794,59300.0
2008-07-11 14:50:00,110.43,110.85,109.88,110.34,88000.0,70.705,70.9739,70.3529,70.6474,88000.0
2008-07-11 14:55:00,110.35,111.0,110.19,110.93,105000.0,70.6538,71.07,70.5513,71.0251,105000.0
2008-07-11 15:00:00,110.93,111.17,110.35,111.1,106100.0,71.0251,71.1788,70.6538,71.134,106100.0
2008-07-11 15:05:00,111.05,111.05,110.07,110.92,85400.0,71.102,71.102,70.4745,71.0187,85400.0
2008-07-11 15:10:00,110.92,111.25,110.24,110.34,78500.0,71.0187,71.23,70.5834,70.6474,78500.0
2008-07-11 15:15:00,110.35,110.9,110.35,110.36,32800.0,70.6538,71.0059,70.6538,70.6602,32800.0
2008-07-11 15:20:00,110.36,110.73,109.92,109.92,40100.0,70.6602,70.8971,70.3785,70.3785,40100.0
2008-07-11 15:25:00,109.96,110.6,109.9,110.3,38100.0,70.4041,70.8138,70.3657,70.6218,38100.0
2008-07-11 15:30:00,110.3,110.37,109.79,109.99,55900.0,70.6218,70.6666,70.2952,70.4233,55900.0
2008-07-11 15:35:00,110.03,110.51,109.81,109.87,74300.0,70.4489,70.7562,70.308,70.3465,74300.0
2008-07-11 15:40:00,109.93,110.27,109.77,109.94,63800.0,70.3849,70.6026,70.2824,70.3913,63800.0
2008-07-11 15:45:00,109.94,110.49,109.9,110.23,65100.0,70.3913,70.7434,70.3657,70.5769,65100.0
2008-07-11 15:50:00,110.28,110.7,110.2,110.43,52700.0,70.609,70.8779,70.5577,70.705,52700.0
2008-07-11 15:55:00,110.4,110.66,110.19,110.5,125400.0,70.6858,70.8523,70.5513,70.7498,125400.0
2008-07-14 09:30:00,111.74,111.95,110.53,110.75,47600.0,71.5438,71.6782,70.769,70.9099,47600.0
2008-07-14 09:35:00,110.83,111.19,109.75,109.94,79000.0,70.9611,71.1916,70.2696,70.3913,79000.0
2008-07-14 09:40:00,109.88,110.0,108.41,108.69,108600.0,70.3529,70.4297,69.4117,69.5909,108600.0
2008-07-14 09:45:00,108.65,109.55,108.62,109.12,75300.0,69.5653,70.1416,69.5461,69.8662,75300.0
2008-07-14 09:50:00,109.24,110.26,109.1,109.72,89500.0,69.9431,70.5962,69.8534,70.2504,89500.0
2008-07-14 09:55:00,109.71,110.47,109.68,110.17,58600.0,70.244,70.7306,70.2248,70.5385,58600.0
2008-07-14 10:00:00,110.09,111.35,109.88,111.22,59500.0,70.4873,71.2941,70.3529,71.2108,59500.0
2008-07-14 10:05:00,111.24,111.59,110.94,111.5,93400.0,71.2236,71.4477,71.0315,71.3901,93400.0
2008-07-14 10:10:00,111.51,112.2,111.18,111.3,67600.0,71.3965,71.8383,71.1852,71.262,67600.0
2008-07-14 10:15:00,111.3,112.07,111.18,112.0,84700.0,71.262,71.755,71.1852,71.7102,84700.0
2008-07-14 10:20:00,112.0,112.01,111.6,112.0,46700.0,71.7102,71.7166,71.4541,71.7102,46700.0
2008-07-14 10:25:00,112.0,112.0,111.33,111.84,45000.0,71.7102,71.7102,71.2812,71.6078,45000.0
2008-07-14 10:30:00,111.78,111.98,111.31,111.9,34200.0,71.5694,71.6974,71.2684,71.6462,34200.0
2008-07-14 10:35:00,111.9,112.28,111.69,111.94,81100.0,71.6462,71.8895,71.5117,71.6718,81100.0
2008-07-14 10:40:00,112.0,112.01,111.39,111.42,38800.0,71.7102,71.7166,71.3197,71.3389,38800.0
2008-07-14 10:45:00,111.41,111.65,110.92,111.02,33700.0,71.3325,71.4861,71.0187,71.0828,33700.0
2008-07-14 10:50:00,110.96,111.51,110.56,111.31,55400.0,71.0443,71.3965,70.7882,71.2684,55400.0
2008-07-14 10:55:00,111.33,111.35,110.93,111.0,29300.0,71.2812,71.2941,71.0251,71.07,29300.0
2008-07-14 11:00:00,111.0,111.24,110.82,111.21,35900.0,71.07,71.2236,70.9547,71.2044,35900.0
2008-07-14 11:05:00,111.26,111.42,111.12,111.42,27700.0,71.2364,71.3389,71.1468,71.3389,27700.0
2008-07-14 11:10:00,111.35,111.35,110.55,110.55,30600.0,71.2941,71.2941,70.7818,70.7818,30600.0
2008-07-14 11:15:00,110.5,111.05,110.5,110.69,33800.0,70.7498,71.102,70.7498,70.8715,33800.0
2008-07-14 11:20:00,110.77,110.9,110.51,110.79,38300.0,70.9227,71.0059,70.7562,70.9355,38300.0
2008-07-14 11:25:00,110.73,110.84,110.05,110.16,32200.0,70.8971,70.9675,70.4617,70.5321,32200.0
2008-07-14 11:30:00,110.16,110.38,109.91,110.11,40400.0,70.5321,70.673,70.3721,70.5001,40400.0
2008-07-14 11:35:00,110.11,110.2,109.77,109.77,39500.0,70.5001,70.5577,70.2824,70.2824,39500.0
2008-07-14 11:40:00,109.77,110.15,109.75,110.15,37300.0,70.2824,70.5257,70.2696,70.5257,37300.0
2008-07-14 11:45:00,110.15,110.8,109.72,110.16,53900.0,70.5257,70.9419,70.2504,70.5321,53900.0
2008-07-14 11:50:00,110.16,110.38,109.72,109.92,37700.0,70.5321,70.673,70.2504,70.3785,37700.0
2008-07-14 11:55:00,109.94,110.0,109.04,109.73,52700.0,70.3913,70.4297,69.815,70.2568,52700.0
2008-07-14 12:00:00,109.69,110.16,109.66,109.84,49100.0,70.2312,70.5321,70.212,70.3272,49100.0
2008-07-14 12:05:00,109.73,110.31,109.37,110.31,52400.0,70.2568,70.6282,70.0263,70.6282,52400.0
2008-07-14 12:10:00,110.31,110.36,110.0,110.1,85200.0,70.6282,70.6602,70.4297,70.4937,85200.0
2008-07-14 12:15:00,110.02,110.62,110.02,110.62,39200.0,70.4425,70.8267,70.4425,70.8267,39200.0
2008-07-14 12:20:00,110.56,110.57,110.11,110.48,62200.0,70.7882,70.7946,70.5001,70.737,62200.0
2008-07-14 12:25:00,110.42,110.58,110.14,110.14,34900.0,70.6986,70.801,70.5193,70.5193,34900.0
2008-07-14 12:30:00,110.16,110.32,110.03,110.26,30500.0,70.5321,70.6346,70.4489,70.5962,30500.0
2008-07-14 12:35:00,110.23,110.29,109.97,110.25,39400.0,70.5769,70.6154,70.4105,70.5898,39400.0
2008-07-14 12:40:00,110.25,110.54,110.24,110.5,26300.0,70.5898,70.7754,70.5834,70.7498,26300.0
2008-07-14 12:45:00,110.54,110.69,110.28,110.68,18900.0,70.7754,70.8715,70.609,70.8651,18900.0
2008-07-14 12:50:00,110.63,110.92,110.63,110.92,19600.0,70.8331,71.0187,70.8331,71.0187,19600.0
2008-07-14 12:55:00,110.87,111.04,110.73,110.94,53400.0,70.9867,71.0956,70.8971,71.0315,53400.0
2008-07-14 13:00:00,110.94,111.02,110.75,110.83,36800.0,71.0315,71.0828,70.9099,70.9611,36800.0
2008-07-14 13:05:00,110.85,110.9,110.62,110.71,13300.0,70.9739,71.0059,70.8267,70.8843,13300.0
2008-07-14 13:10:00,110.7,111.16,110.58,111.08,39700.0,70.8779,71.1724,70.801,71.1212,39700.0
2008-07-14 13:15:00,111.09,111.15,110.82,110.86,22900.0,71.1276,71.166,70.9547,70.9803,22900.0
2008-07-14 13:20:00,110.85,110.99,110.45,110.47,21000.0,70.9739,71.0636,70.7178,70.7306,21000.0
2008-07-14 13:25:00,110.45,110.75,110.43,110.57,31400.0,70.7178,70.9099,70.705,70.7946,31400.0
2008-07-14 13:30:00,110.56,110.81,110.43,110.53,32300.0,70.7882,70.9483,70.705,70.769,32300.0
2008-07-14 13:35:00,110.52,110.72,110.48,110.62,24700.0,70.7626,70.8907,70.737,70.8267,24700.0
2008-07-14 13:40:00,110.64,110.77,110.48,110.59,21600.0,70.8395,70.9227,70.737,70.8074,21600.0
2008-07-14 13:45:00,110.6,110.97,110.45,110.64,36500.0,70.8138,71.0507,70.7178,70.8395,36500.0
2008-07-14 13:50:00,110.6,111.01,110.5,110.93,46400.0,70.8138,71.0764,70.7498,71.0251,46400.0
2008-07-14 13:55:00,110.92,111.32,110.9,111.26,33200.0,71.0187,71.2748,71.0059,71.2364,33200.0
2008-07-14 14:00:00,111.27,111.29,110.81,111.1,24000.0,71.2428,71.2556,70.9483,71.134,24000.0
2008-07-14 14:05:00,111.08,111.25,110.98,111.19,30400.0,71.1212,71.23,71.0572,71.1916,30400.0
2008-07-14 14:10:00,111.19,111.4,111.17,111.26,37400.0,71.1916,71.3261,71.1788,71.2364,37400.0
2008-07-14 14:15:00,111.22,111.35,111.15,111.31,23200.0,71.2108,71.2941,71.166,71.2684,23200.0
2008-07-14 14:20:00,111.26,111.47,111.24,111.3,17100.0,71.2364,71.3709,71.2236,71.262,17100.0
2008-07-14 14:25:00,111.28,111.52,111.25,111.41,28700.0,71.2492,71.4029,71.23,71.3325,28700.0
2008-07-14 14:30:00,111.44,111.59,111.37,111.51,39500.0,71.3517,71.4477,71.3069,71.3965,39500.0
2008-07-14 14:35:00,111.52,111.58,111.44,111.5,25700.0,71.4029,71.4413,71.3517,71.3901,25700.0
2008-07-14 14:40:00,111.49,111.6,111.38,111.46,42000.0,71.3837,71.4541,71.3133,71.3645,42000.0
2008-07-14 14:45:00,111.44,111.47,111.14,111.2,36900.0,71.3517,71.3709,71.1596,71.198,36900.0
2008-07-14 14:50:00,111.19,111.3,111.02,111.28,53800.0,71.1916,71.262,71.0828,71.2492,53800.0
2008-07-14 14:55:00,111.26,111.41,111.19,111.34,35100.0,71.2364,71.3325,71.1916,71.2876,35100.0
2008-07-14 15:00:00,111.32,111.36,111.04,111.08,30500.0,71.2748,71.3005,71.0956,71.1212,30500.0
2008-07-14 15:05:00,111.05,111.08,110.61,110.95,44000.0,71.102,71.1212,70.8203,71.0379,44000.0
2008-07-14 15:10:00,110.92,111.31,110.92,111.24,34600.0,71.0187,71.2684,71.0187,71.2236,34600.0
2008-07-14 15:15:00,111.25,111.31,110.93,110.99,25800.0,71.23,71.2684,71.0251,71.0636,25800.0
2008-07-14 15:20:00,110.99,111.32,110.8,111.16,72400.0,71.0636,71.2748,70.9419,71.1724,72400.0
2008-07-14 15:25:00,111.16,111.48,111.1,111.48,38000.0,71.1724,71.3773,71.134,71.3773,38000.0
2008-07-14 15:30:00,111.49,111.77,111.33,111.68,67200.0,71.3837,71.563,71.2812,71.5053,67200.0
2008-07-14 15:35:00,111.67,111.77,111.38,111.68,62100.0,71.4989,71.563,71.3133,71.5053,62100.0
2008-07-14 15:40:00,111.67,111.7,111.23,111.51,112400.0,71.4989,71.5181,71.2172,71.3965,112400.0
2008-07-14 15:45:00,111.5,111.6,111.33,111.58,69300.0,71.3901,71.4541,71.2812,71.4413,69300.0
2008-07-14 15:50:00,111.56,111.59,111.07,111.24,82000.0,71.4285,71.4477,71.1148,71.2236,82000.0
2008-07-14 15:55:00,111.19,111.31,111.01,111.2,79000.0,71.1916,71.2684,71.0764,71.198,79000.0
2008-07-15 09:30:00,111.82,112.71,111.59,112.65,174300.0,71.595,72.1648,71.4477,72.1264,174300.0
2008-07-15 09:35:00,112.61,113.11,112.55,112.57,99900.0,72.1008,72.4209,72.0624,72.0752,99900.0
2008-07-15 09:40:00,112.55,112.68,111.82,112.38,92100.0,72.0624,72.1456,71.595,71.9535,92100.0
2008-07-15 09:45:00,112.39,112.4,111.71,112.4,85200.0,71.9599,71.9663,71.5245,71.9663,85200.0
2008-07-15 09:50:00,112.38,112.4,111.11,111.11,117200.0,71.9535,71.9663,71.1404,71.1404,117200.0
2008-07-15 09:55:00,111.11,111.97,110.86,111.85,81400.0,71.1404,71.691,70.9803,71.6142,81400.0
2008-07-15 10:00:00,111.91,111.97,110.76,111.01,96000.0,71.6526,71.691,70.9163,71.0764,96000.0
2008-07-15 10:05:00,110.94,110.96,109.75,110.35,131800.0,71.0315,71.0443,70.2696,70.6538,131800.0
2008-07-15 10:10:00,110.37,110.7,110.04,110.25,106500.0,70.6666,70.8779,70.4553,70.5898,106500.0
2008-07-15 10:15:00,110.3,110.66,110.0,110.42,85800.0,70.6218,70.8523,70.4297,70.6986,85800.0
2008-07-15 10:20:00,110.41,111.4,110.32,111.39,51100.0,70.6922,71.3261,70.6346,71.3197,51100.0
2008-07-15 10:25:00,111.51,111.72,110.33,110.36,76700.0,71.3965,71.5309,70.641,70.6602,76700.0
2008-07-15 10:30:00,110.35,110.76,109.92,110.22,79600.0,70.6538,70.9163,70.3785,70.5705,79600.0
2008-07-15 10:35:00,110.2,110.2,109.63,109.74,82900.0,70.5577,70.5577,70.1928,70.2632,82900.0
2008-07-15 10:40:00,109.72,110.09,109.7,109.77,43000.0,70.2504,70.4873,70.2376,70.2824,43000.0
2008-07-15 10:45:00,109.69,109.69,109.02,109.12,60400.0,70.2312,70.2312,69.8022,69.8662,60400.0
2008-07-15 10:50:00,109.12,109.17,108.88,108.92,79200.0,69.8662,69.8983,69.7126,69.7382,79200.0
2008-07-15 10:55:00,108.98,109.3,108.63,109.17,117500.0,69.7766,69.9815,69.5525,69.8983,117500.0
2008-07-15 11:00:00,109.18,109.25,108.73,108.93,89000.0,69.9047,69.9495,69.6165,69.7446,89000.0
2008-07-15 11:05:00,108.88,108.92,107.92,107.92,108800.0,69.7126,69.7382,69.0979,69.0979,108800.0
2008-07-15 11:10:00,107.97,108.24,107.37,108.16,145400.0,69.1299,69.3028,68.7458,69.2516,145400.0
2008-07-15 11:15:00,108.2,108.24,107.0,107.09,94700.0,69.2772,69.3028,68.5089,68.5665,94700.0
2008-07-15 11:20:00,107.11,107.24,106.29,106.36,123600.0,68.5793,68.6625,68.0543,68.0991,123600.0
2008-07-15 11:25:00,106.36,106.57,106.0,106.32,166900.0,68.0991,68.2336,67.8686,68.0735,166900.0
2008-07-15 11:30:00,106.36,107.23,106.29,107.17,138600.0,68.0991,68.6561,68.0543,68.6177,138600.0
2008-07-15 11:35:00,107.2,107.52,106.8,107.02,128700.0,68.6369,68.8418,68.3808,68.5217,128700.0
2008-07-15 11:40:00,107.02,107.13,106.55,107.08,81900.0,68.5217,68.5921,68.2208,68.5601,81900.0
2008-07-15 11:45:00,107.13,107.6,106.85,107.56,82700.0,68.5921,68.893,68.4128,68.8674,82700.0
2008-07-15 11:50:00,107.58,107.99,107.1,107.44,124200.0,68.8802,69.1427,68.5729,68.7906,124200.0
2008-07-15 11:55:00,107.49,108.22,107.44,108.07,132700.0,68.8226,69.29,68.7906,69.194,132700.0
2008-07-15 12:00:00,108.05,108.14,107.77,108.01,75000.0,69.1812,69.2388,69.0019,69.1555,75000.0
2008-07-15 12:05:00,108.04,108.36,107.8,108.09,61700.0,69.1748,69.3796,69.0211,69.2068,61700.0
2008-07-15 12:10:00,108.12,108.22,107.76,107.93,74100.0,69.226,69.29,68.9955,69.1043,74100.0
2008-07-15 12:15:00,107.9,108.0,107.65,107.87,74900.0,69.0851,69.1491,68.9251,69.0659,74900.0
2008-07-15 12:20:00,107.85,108.37,107.73,108.34,95200.0,69.0531,69.386,68.9763,69.3668,95200.0
2008-07-15 12:25:00,108.31,108.42,108.11,108.18,119400.0,69.3476,69.4181,69.2196,69.2644,119400.0
2008-07-15 12:30:00,108.2,108.61,108.0,108.22,130900.0,69.2772,69.5397,69.1491,69.29,130900.0
2008-07-15 12:35:00,108.25,108.77,108.13,108.51,54000.0,69.3092,69.6422,69.2324,69.4757,54000.0
2008-07-15 12:40:00,108.51,108.69,108.13,108.2,76600.0,69.4757,69.5909,69.2324,69.2772,76600.0
2008-07-15 12:45:00,108.18,108.56,108.08,108.28,55300.0,69.2644,69.5077,69.2004,69.3284,55300.0
2008-07-15 12:50:00,108.25,108.38,107.91,107.93,63900.0,69.3092,69.3924,69.0915,69.1043,63900.0
2008-07-15 12:55:00,107.91,108.09,107.46,107.68,83400.0,69.0915,69.2068,68.8034,68.9443,83400.0
2008-07-15 13:00:00,107.67,108.06,107.49,107.95,75000.0,68.9379,69.1876,68.8226,69.1171,75000.0
2008-07-15 13:05:00,107.93,108.33,107.88,108.17,47800.0,69.1043,69.3604,69.0723,69.258,47800.0
2008-07-15 13:10:00,108.16,108.67,108.11,108.18,40500.0,69.2516,69.5781,69.2196,69.2644,40500.0
2008-07-15 13:15:00,108.19,108.33,107.83,108.13,52000.0,69.2708,69.3604,69.0403,69.2324,52000.0
2008-07-15 13:20:00,108.15,108.44,107.96,108.25,51600.0,69.2452,69.4309,69.1235,69.3092,51600.0
2008-07-15 13:25:00,108.23,108.51,107.99,108.51,54200.0,69.2964,69.4757,69.1427,69.4757,54200.0
2008-07-15 13:30:00,108.55,108.55,107.8,107.86,74900.0,69.5013,69.5013,69.0211,69.0595,74900.0
2008-07-15 13:35:00,107.86,108.07,107.73,107.73,42200.0,69.0595,69.194,68.9763,68.9763,42200.0
2008-07-15 13:40:00,107.8,108.15,107.8,108.15,42200.0,69.0211,69.2452,69.0211,69.2452,42200.0
2008-07-15 13:45:00,108.15,108.15,107.64,107.84,30000.0,69.2452,69.2452,68.9186,69.0467,30000.0
2008-07-15 13:50:00,107.81,107.82,107.62,107.65,25400.0,69.0275,69.0339,68.9058,68.9251,25400.0
2008-07-15 13:55:00,107.62,107.85,107.49,107.59,47600.0,68.9058,69.0531,68.8226,68.8866,47600.0
2008-07-15 14:00:00,107.63,107.63,107.23,107.29,51400.0,68.9122,68.9122,68.6561,68.6946,51400.0
2008-07-15 14:05:00,107.24,107.5,107.05,107.44,61100.0,68.6625,68.829,68.5409,68.7906,61100.0
2008-07-15 14:10:00,107.44,107.48,107.02,107.13,64600.0,68.7906,68.8162,68.5217,68.5921,64600.0
2008-07-15 14:15:00,107.15,107.56,107.0,107.53,52300.0,68.6049,68.8674,68.5089,68.8482,52300.0
2008-07-15 14:20:00,107.55,107.55,107.03,107.21,63000.0,68.861,68.861,68.5281,68.6433,63000.0
2008-07-15 14:25:00,107.19,107.44,107.07,107.32,50800.0,68.6305,68.7906,68.5537,68.7138,50800.0
2008-07-15 14:30:00,107.32,107.61,107.24,107.56,45100.0,68.7138,68.8994,68.6625,68.8674,45100.0
2008-07-15 14:35:00,107.51,107.66,107.33,107.66,36600.0,68.8354,68.9315,68.7202,68.9315,36600.0
2008-07-15 14:40:00,107.67,107.69,107.31,107.48,58600.0,68.9379,68.9507,68.7074,68.8162,58600.0
2008-07-15 14:45:00,107.43,107.43,107.24,107.36,31700.0,68.7842,68.7842,68.6625,68.7394,31700.0
2008-07-15 14:50:00,107.35,107.37,107.1,107.3,47300.0,68.733,68.7458,68.5729,68.701,47300.0
2008-07-15 14:55:00,107.29,107.71,107.25,107.43,63200.0,68.6946,68.9635,68.6689,68.7842,63200.0
2008-07-15 15:00:00,107.42,108.05,107.42,107.96,45500.0,68.7778,69.1812,68.7778,69.1235,45500.0
2008-07-15 15:05:00,107.98,108.2,107.64,108.08,79900.0,69.1363,69.2772,68.9186,69.2004,79900.0
2008-07-15 15:10:00,108.09,108.16,107.59,107.72,72600.0,69.2068,69.2516,68.8866,68.9699,72600.0
2008-07-15 15:15:00,107.69,107.95,107.62,107.91,55200.0,68.9507,69.1171,68.9058,69.0915,55200.0
2008-07-15 15:20:00,107.91,107.91,107.36,107.53,71100.0,69.0915,69.0915,68.7394,68.8482,71100.0
2008-07-15 15:25:00,107.51,107.57,107.22,107.25,80500.0,68.8354,68.8738,68.6497,68.6689,80500.0
2008-07-15 15:30:00,107.26,107.54,107.12,107.18,86500.0,68.6753,68.8546,68.5857,68.6241,86500.0
2008-07-15 15:35:00,107.18,107.18,106.89,106.98,127200.0,68.6241,68.6241,68.4384,68.4961,127200.0
2008-07-15 15:40:00,106.98,107.0,106.5,106.74,177800.0,68.4961,68.5089,68.1887,68.3424,177800.0
2008-07-15 15:45:00,106.75,106.92,106.4,106.53,162200.0,68.3488,68.4577,68.1247,68.2079,162200.0
2008-07-15 15:50:00,106.54,106.65,106.35,106.36,145900.0,68.2144,68.2848,68.0927,68.0991,145900.0
2008-07-15 15:55:00,106.38,106.53,106.0,106.09,256000.0,68.1119,68.2079,67.8686,67.9262,256000.0
2008-07-16 09:30:00,106.55,106.76,104.59,105.51,163000.0,68.2208,68.3552,66.9658,67.5549,163000.0
2008-07-16 09:35:00,105.54,106.59,105.23,106.59,106800.0,67.5741,68.2464,67.3756,68.2464,106800.0
2008-07-16 09:40:00,106.59,106.94,104.5,105.44,143400.0,68.2464,68.4705,66.9082,67.5101,143400.0
2008-07-16 09:45:00,105.44,106.28,105.36,105.9,87800.0,67.5101,68.0479,67.4588,67.8046,87800.0
2008-07-16 09:50:00,105.9,105.9,104.58,104.69,63100.0,67.8046,67.8046,66.9594,67.0299,63100.0
2008-07-16 09:55:00,104.72,104.98,104.14,104.31,125500.0,67.0491,67.2155,66.6777,66.7866,125500.0
2008-07-16 10:00:00,104.31,105.53,104.21,105.39,141800.0,66.7866,67.5677,66.7225,67.478,141800.0
2008-07-16 10:05:00,105.39,105.5,104.66,104.91,102300.0,67.478,67.5485,67.0106,67.1707,102300.0
2008-07-16 10:10:00,104.94,104.98,104.39,104.52,90400.0,67.1899,67.2155,66.8378,66.921,90400.0
2008-07-16 10:15:00,104.51,105.01,104.43,104.82,84100.0,66.9146,67.2347,66.8634,67.1131,84100.0
2008-07-16 10:20:00,104.85,105.3,104.83,105.07,96800.0,67.1323,67.4204,67.1195,67.2732,96800.0
2008-07-16 10:25:00,105.1,105.19,104.75,105.01,57600.0,67.2924,67.35,67.0683,67.2347,57600.0
2008-07-16 10:30:00,105.04,105.15,104.47,105.13,63800.0,67.2539,67.3244,66.889,67.3116,63800.0
2008-07-16 10:35:00,105.07,105.08,102.56,102.58,268000.0,67.2732,67.2796,65.6661,65.6789,268000.0
2008-07-16 10:40:00,102.61,102.9,102.0,102.22,230200.0,65.6981,65.8838,65.3075,65.4484,230200.0
2008-07-16 10:45:00,102.21,102.64,101.58,101.77,175500.0,65.442,65.7173,65.0386,65.1603,175500.0
2008-07-16 10:50:00,101.76,101.89,100.75,101.34,269000.0,65.1539,65.2371,64.5072,64.8849,269000.0
2008-07-16 10:55:00,101.35,101.92,101.11,101.57,130100.0,64.8914,65.2563,64.7377,65.0322,130100.0
2008-07-16 11:00:00,101.57,101.68,101.05,101.41,123100.0,65.0322,65.1026,64.6993,64.9298,123100.0
2008-07-16 11:05:00,101.42,101.76,101.35,101.45,127200.0,64.9362,65.1539,64.8914,64.9554,127200.0
2008-07-16 11:10:00,101.45,101.5,101.04,101.22,102000.0,64.9554,64.9874,64.6929,64.8081,102000.0
2008-07-16 11:15:00,101.18,101.42,101.05,101.16,187900.0,64.7825,64.9362,64.6993,64.7697,187900.0
2008-07-16 11:20:00,101.12,101.74,101.01,101.73,118000.0,64.7441,65.1411,64.6737,65.1347,118000.0
2008-07-16 11:25:00,101.7,102.23,101.68,102.05,147100.0,65.1154,65.4548,65.1026,65.3395,147100.0
2008-07-16 11:30:00,102.05,102.07,101.61,101.75,83300.0,65.3395,65.3523,65.0578,65.1475,83300.0
2008-07-16 11:35:00,101.74,102.29,101.68,102.29,70200.0,65.1411,65.4932,65.1026,65.4932,70200.0
2008-07-16 11:40:00,102.24,102.56,102.06,102.55,61800.0,65.4612,65.6661,65.3459,65.6597,61800.0
2008-07-16 11:45:00,102.57,103.34,102.57,103.25,88200.0,65.6725,66.1655,65.6725,66.1079,88200.0
2008-07-16 11:50:00,103.21,103.63,102.98,103.04,113100.0,66.0823,66.3512,65.935,65.9734,113100.0
2008-07-16 11:55:00,102.99,103.0,102.59,102.69,71000.0,65.9414,65.9478,65.6853,65.7493,71000.0
2008-07-16 12:00:00,102.76,103.5,102.65,103.34,87500.0,65.7941,66.2679,65.7237,66.1655,87500.0
2008-07-16 12:05:00,103.37,103.37,102.9,102.92,62700.0,66.1847,66.1847,65.8838,65.8966,62700.0
2008-07-16 12:10:00,102.95,103.13,102.65,102.73,64100.0,65.9158,66.031,65.7237,65.7749,64100.0
2008-07-16 12:15:00,102.75,102.75,102.25,102.33,61200.0,65.7877,65.7877,65.4676,65.5188,61200.0
2008-07-16 12:20:00,102.35,102.58,102.16,102.53,64500.0,65.5316,65.6789,65.41,65.6469,64500.0
2008-07-16 12:25:00,102.56,102.63,102.13,102.5,73600.0,65.6661,65.7109,65.3908,65.6277,73600.0
2008-07-16 12:30:00,102.5,102.68,102.33,102.4,53000.0,65.6277,65.7429,65.5188,65.5636,53000.0
2008-07-16 12:35:00,102.4,102.46,102.0,102.04,70500.0,65.5636,65.6021,65.3075,65.3331,70500.0
2008-07-16 12:40:00,102.07,102.47,102.07,102.37,55100.0,65.3523,65.6085,65.3523,65.5444,55100.0
2008-07-16 12:45:00,102.39,102.45,101.97,102.23,151300.0,65.5572,65.5956,65.2883,65.4548,151300.0
2008-07-16 12:50:00,102.19,102.38,101.97,101.99,71100.0,65.4292,65.5508,65.2883,65.3011,71100.0
2008-07-16 12:55:00,101.99,102.17,101.8,101.96,136600.0,65.3011,65.4164,65.1795,65.2819,136600.0
2008-07-16 13:00:00,101.98,102.02,101.63,101.86,121000.0,65.2947,65.3203,65.0706,65.2179,121000.0
2008-07-16 13:05:00,101.88,102.27,101.77,102.25,132500.0,65.2307,65.4804,65.1603,65.4676,132500.0
2008-07-16 13:10:00,102.26,102.49,101.71,101.82,194400.0,65.474,65.6213,65.1218,65.1923,194400.0
2008-07-16 13:15:00,101.82,101.99,101.35,101.43,107800.0,65.1923,65.3011,64.8914,64.9426,107800.0
2008-07-16 13:20:00,101.46,101.7,101.29,101.51,124700.0,64.9618,65.1154,64.8529,64.9938,124700.0
2008-07-16 13:25:00,101.57,101.64,101.39,101.6,71200.0,65.0322,65.077,64.917,65.0514,71200.0
2008-07-16 13:30:00,101.62,101.72,101.1,101.16,95500.0,65.0642,65.1283,64.7313,64.7697,95500.0
2008-07-16 13:35:00,101.16,101.28,101.03,101.25,75200.0,64.7697,64.8465,64.6865,64.8273,75200.0
2008-07-16 13:40:00,101.25,101.44,101.21,101.24,69400.0,64.8273,64.949,64.8017,64.8209,69400.0
2008-07-16 13:45:00,101.2,101.27,100.72,100.75,101700.0,64.7953,64.8401,64.488,64.5072,101700.0
2008-07-16 13:50:00,100.72,100.8,100.56,100.78,128400.0,64.488,64.5392,64.3855,64.5264,128400.0
2008-07-16 13:55:00,100.78,101.39,100.74,101.18,96400.0,64.5264,64.917,64.5008,64.7825,96400.0
2008-07-16 14:00:00,101.18,101.27,100.81,101.01,104100.0,64.7825,64.8401,64.5456,64.6737,104100.0
2008-07-16 14:05:00,101.04,101.21,100.75,100.99,91100.0,64.6929,64.8017,64.5072,64.6609,91100.0
2008-07-16 14:10:00,100.94,101.16,100.48,100.51,192100.0,64.6288,64.7697,64.3343,64.3535,192100.0
2008-07-16 14:15:00,100.54,100.62,100.25,100.6,129300.0,64.3727,64.424,64.1871,64.4111,129300.0
2008-07-16 14:20:00,100.6,100.97,100.56,100.88,97600.0,64.4111,64.648,64.3855,64.5904,97600.0
2008-07-16 14:25:00,100.91,101.19,100.83,100.9,107700.0,64.6096,64.7889,64.5584,64.6032,107700.0
2008-07-16 14:30:00,100.9,100.94,100.74,100.74,53500.0,64.6032,64.6288,64.5008,64.5008,53500.0
2008-07-16 14:35:00,100.73,101.09,100.58,100.95,101600.0,64.4944,64.7249,64.3983,64.6352,101600.0
2008-07-16 14:40:00,100.92,100.96,100.36,100.38,87800.0,64.616,64.6416,64.2575,64.2703,87800.0
2008-07-16 14:45:00,100.38,100.62,100.25,100.57,87800.0,64.2703,64.424,64.1871,64.3919,87800.0
2008-07-16 14:50:00,100.55,100.58,99.96,100.08,113000.0,64.3791,64.3983,64.0014,64.0782,113000.0
2008-07-16 14:55:00,100.08,100.26,99.96,100.05,115700.0,64.0782,64.1935,64.0014,64.059,115700.0
2008-07-16 15:00:00,100.09,100.81,99.97,100.4,221800.0,64.0846,64.5456,64.0078,64.2831,221800.0
2008-07-16 15:05:00,100.4,100.78,100.16,100.72,148700.0,64.2831,64.5264,64.1294,64.488,148700.0
2008-07-16 15:10:00,100.69,100.85,100.43,100.82,99300.0,64.4688,64.5712,64.3023,64.552,99300.0
2008-07-16 15:15:00,100.8,100.89,100.5,100.54,92200.0,64.5392,64.5968,64.3471,64.3727,92200.0
2008-07-16 15:20:00,100.54,100.72,100.4,100.42,106300.0,64.3727,64.488,64.2831,64.2959,106300.0
2008-07-16 15:25:00,100.44,100.7,100.41,100.62,113200.0,64.3087,64.4752,64.2895,64.424,113200.0
2008-07-16 15:30:00,100.6,100.65,100.02,100.24,136300.0,64.4111,64.4432,64.0398,64.1807,136300.0
2008-07-16 15:35:00,100.22,101.05,100.18,101.01,217600.0,64.1678,64.6993,64.1422,64.6737,217600.0
2008-07-16 15:40:00,101.01,101.13,100.87,100.97,158000.0,64.6737,64.7505,64.584,64.648,158000.0
2008-07-16 15:45:00,100.97,101.08,100.48,100.65,152100.0,64.648,64.7185,64.3343,64.4432,152100.0
2008-07-16 15:50:00,100.68,101.21,100.63,100.94,195900.0,64.4624,64.8017,64.4304,64.6288,195900.0
2008-07-16 15:55:00,100.94,101.38,100.83,101.33,168300.0,64.6288,64.9106,64.5584,64.8785,168300.0
2008-07-17 09:30:00,102.0,102.46,100.18,100.19,137300.0,65.3075,65.6021,64.1422,64.1486,137300.0
2008-07-17 09:35:00,100.23,100.24,98.57,98.96,248800.0,64.1742,64.1807,63.1114,63.3611,248800.0
2008-07-17 09:40:00,98.88,99.29,98.85,99.05,125500.0,63.3099,63.5724,63.2907,63.4187,125500.0
2008-07-17 09:45:00,99.05,100.86,99.05,100.57,178200.0,63.4187,64.5776,63.4187,64.3919,178200.0
2008-07-17 09:50:00,100.57,101.23,100.3,100.9,136700.0,64.3919,64.8145,64.2191,64.6032,136700.0
2008-07-17 09:55:00,100.94,102.27,100.75,102.21,186600.0,64.6288,65.4804,64.5072,65.442,186600.0
2008-07-17 10:00:00,102.18,102.56,101.75,101.92,134300.0,65.4228,65.6661,65.1475,65.2563,134300.0
2008-07-17 10:05:00,101.86,102.83,101.83,102.36,232600.0,65.2179,65.839,65.1987,65.538,232600.0
2008-07-17 10:10:00,102.36,102.43,101.63,101.63,98200.0,65.538,65.5828,65.0706,65.0706,98200.0
2008-07-17 10:15:00,101.6,102.05,101.21,101.7,85100.0,65.0514,65.3395,64.8017,65.1154,85100.0
2008-07-17 10:20:00,101.76,102.19,101.56,101.81,91300.0,65.1539,65.4292,65.0258,65.1859,91300.0
2008-07-17 10:25:00,101.85,102.27,101.74,101.87,94300.0,65.2115,65.4804,65.1411,65.2243,94300.0
2008-07-17 10:30:00,101.86,102.04,101.65,101.76,53000.0,65.2179,65.3331,65.0834,65.1539,53000.0
2008-07-17 10:35:00,101.8,101.82,100.15,100.3,210800.0,65.1795,65.1923,64.123,64.2191,210800.0
2008-07-17 10:40:00,100.31,100.89,100.18,100.71,113200.0,64.2255,64.5968,64.1422,64.4816,113200.0
2008-07-17 10:45:00,100.71,101.17,100.51,101.1,122800.0,64.4816,64.7761,64.3535,64.7313,122800.0
2008-07-17 10:50:00,101.1,101.26,100.13,100.24,125600.0,64.7313,64.8337,64.1102,64.1807,125600.0
2008-07-17 10:55:00,100.23,100.78,100.12,100.18,65000.0,64.1742,64.5264,64.1038,64.1422,65000.0
2008-07-17 11:00:00,100.17,101.01,100.17,100.87,65600.0,64.1358,64.6737,64.1358,64.584,65600.0
2008-07-17 11:05:00,100.87,101.38,100.87,100.99,75600.0,64.584,64.9106,64.584,64.6609,75600.0
2008-07-17 11:10:00,100.97,100.97,100.22,100.26,65500.0,64.648,64.648,64.1678,64.1935,65500.0
2008-07-17 11:15:00,100.28,100.39,99.69,99.82,75100.0,64.2063,64.2767,63.8285,63.9117,75100.0
2008-07-17 11:20:00,99.87,100.21,99.81,99.91,70000.0,63.9438,64.1614,63.9053,63.9694,70000.0
2008-07-17 11:25:00,99.94,100.13,99.35,99.51,112000.0,63.9886,64.1102,63.6108,63.7133,112000.0
2008-07-17 11:30:00,99.46,100.44,99.46,100.02,111800.0,63.6812,64.3087,63.6812,64.0398,111800.0
2008-07-17 11:35:00,99.97,100.0,99.15,99.22,66300.0,64.0078,64.027,63.4828,63.5276,66300.0
2008-07-17 11:40:00,99.21,99.32,99.02,99.15,78700.0,63.5212,63.5916,63.3995,63.4828,78700.0
2008-07-17 11:45:00,99.15,99.36,99.0,99.01,78000.0,63.4828,63.6172,63.3867,63.3931,78000.0
2008-07-17 11:50:00,99.01,99.14,99.0,99.0,130900.0,63.3931,63.4764,63.3867,63.3867,130900.0
2008-07-17 11:55:00,99.01,99.15,98.68,98.72,149700.0,63.3931,63.4828,63.1818,63.2074,149700.0
2008-07-17 12:00:00,98.77,98.88,98.59,98.76,69500.0,63.2395,63.3099,63.1242,63.2331,69500.0
2008-07-17 12:05:00,98.75,99.0,98.61,98.91,112400.0,63.2266,63.3867,63.137,63.3291,112400.0
2008-07-17 12:10:00,98.92,98.94,98.6,98.69,79800.0,63.3355,63.3483,63.1306,63.1882,79800.0
2008-07-17 12:15:00,98.65,98.82,98.5,98.54,68400.0,63.1626,63.2715,63.0666,63.0922,68400.0
2008-07-17 12:20:00,98.52,98.92,98.5,98.67,88400.0,63.0794,63.3355,63.0666,63.1754,88400.0
2008-07-17 12:25:00,98.67,98.7,98.53,98.53,98200.0,63.1754,63.1946,63.0858,63.0858,98200.0
2008-07-17 12:30:00,98.53,98.73,98.42,98.46,73700.0,63.0858,63.2138,63.0154,63.041,73700.0
2008-07-17 12:35:00,98.42,98.45,98.04,98.11,71800.0,63.0154,63.0346,62.7721,62.8169,71800.0
2008-07-17 12:40:00,98.12,98.44,98.04,98.12,54600.0,62.8233,63.0282,62.7721,62.8233,54600.0
2008-07-17 12:45:00,98.14,98.14,97.62,97.67,70200.0,62.8361,62.8361,62.5031,62.5352,70200.0
2008-07-17 12:50:00,97.65,97.69,96.9,96.92,155800.0,62.5224,62.548,62.0422,62.055,155800.0
2008-07-17 12:55:00,96.95,97.01,96.33,96.46,212400.0,62.0742,62.1126,61.6772,61.7604,212400.0
2008-07-17 13:00:00,96.46,97.1,96.43,96.82,186700.0,61.7604,62.1702,61.7412,61.9909,186700.0
2008-07-17 13:05:00,96.87,96.87,96.24,96.29,116200.0,62.0229,62.0229,61.6196,61.6516,116200.0
2008-07-17 13:10:00,96.3,96.43,96.0,96.24,109100.0,61.658,61.7412,61.4659,61.6196,109100.0
2008-07-17 13:15:00,96.22,96.44,96.08,96.4,110800.0,61.6068,61.7476,61.5171,61.722,110800.0
2008-07-17 13:20:00,96.4,96.55,96.01,96.55,112800.0,61.722,61.8181,61.4723,61.8181,112800.0
2008-07-17 13:25:00,96.55,96.77,96.52,96.73,103000.0,61.8181,61.9589,61.7988,61.9333,103000.0
2008-07-17 13:30:00,96.77,96.91,96.12,96.31,129300.0,61.9589,62.0486,61.5427,61.6644,129300.0
2008-07-17 13:35:00,96.31,96.65,96.01,96.6,129500.0,61.6644,61.8821,61.4723,61.8501,129500.0
2008-07-17 13:40:00,96.56,96.85,96.2,96.25,115200.0,61.8245,62.0101,61.594,61.626,115200.0
2008-07-17 13:45:00,96.23,96.69,96.23,96.36,87900.0,61.6132,61.9077,61.6132,61.6964,87900.0
2008-07-17 13:50:00,96.36,96.46,96.16,96.4,47600.0,61.6964,61.7604,61.5684,61.722,47600.0
2008-07-17 13:55:00,96.4,96.77,96.34,96.74,101000.0,61.722,61.9589,61.6836,61.9397,101000.0
2008-07-17 14:00:00,96.76,96.79,96.51,96.58,68300.0,61.9525,61.9717,61.7924,61.8373,68300.0
2008-07-17 14:05:00,96.58,96.59,96.26,96.34,64300.0,61.8373,61.8437,61.6324,61.6836,64300.0
2008-07-17 14:10:00,96.37,96.59,96.17,96.25,88000.0,61.7028,61.8437,61.5748,61.626,88000.0
2008-07-17 14:15:00,96.25,96.75,96.2,96.62,74200.0,61.626,61.9461,61.594,61.8629,74200.0
2008-07-17 14:20:00,96.63,96.65,96.28,96.38,67400.0,61.8693,61.8821,61.6452,61.7092,67400.0
2008-07-17 14:25:00,96.37,96.49,96.2,96.24,92800.0,61.7028,61.7796,61.594,61.6196,92800.0
2008-07-17 14:30:00,96.23,96.57,96.08,96.46,111200.0,61.6132,61.8309,61.5171,61.7604,111200.0
2008-07-17 14:35:00,96.45,96.46,95.88,96.0,95200.0,61.754,61.7604,61.3891,61.4659,95200.0
2008-07-17 14:40:00,96.0,96.08,95.45,95.57,192600.0,61.4659,61.5171,61.1138,61.1906,192600.0
2008-07-17 14:45:00,95.56,95.79,95.47,95.73,122200.0,61.1842,61.3315,61.1266,61.293,122200.0
2008-07-17 14:50:00,95.74,95.87,95.54,95.54,109400.0,61.2994,61.3827,61.1714,61.1714,109400.0
2008-07-17 14:55:00,95.54,95.58,95.32,95.36,110300.0,61.1714,61.197,61.0305,61.0561,110300.0
2008-07-17 15:00:00,95.36,95.42,95.0,95.13,145900.0,61.0561,61.0946,60.8256,60.9089,145900.0
2008-07-17 15:05:00,95.11,95.17,94.93,95.0,93400.0,60.8961,60.9345,60.7808,60.8256,93400.0
2008-07-17 15:10:00,95.02,95.35,94.91,95.03,109700.0,60.8384,61.0497,60.768,60.8448,109700.0
2008-07-17 15:15:00,95.03,95.52,95.01,95.46,113600.0,60.8448,61.1586,60.832,61.1202,113600.0
2008-07-17 15:20:00,95.44,95.54,95.26,95.37,75200.0,61.1074,61.1714,60.9921,61.0625,75200.0
2008-07-17 15:25:00,95.35,95.51,95.35,95.46,68300.0,61.0497,61.1522,61.0497,61.1202,68300.0
2008-07-17 15:30:00,95.43,95.71,95.39,95.57,111800.0,61.101,61.2802,61.0753,61.1906,111800.0
2008-07-17 15:35:00,95.53,96.02,95.53,95.92,137700.0,61.165,61.4787,61.165,61.4147,137700.0
2008-07-17 15:40:00,95.91,96.78,95.7,96.73,166200.0,61.4083,61.9653,61.2738,61.9333,166200.0
2008-07-17 15:45:00,96.71,97.48,96.49,97.44,174700.0,61.9205,62.4135,61.7796,62.3879,174700.0
2008-07-17 15:50:00,97.42,98.0,97.39,97.85,235400.0,62.3751,62.7464,62.3559,62.6504,235400.0
2008-07-17 15:55:00,97.85,98.02,97.57,98.01,304700.0,62.6504,62.7593,62.4711,62.7529,304700.0
2008-07-18 09:30:00,96.76,98.78,96.06,98.41,752600.0,61.9525,63.2459,61.5043,63.009,752600.0
2008-07-18 09:35:00,98.42,99.5,98.36,99.03,164600.0,63.0154,63.7069,62.9769,63.4059,164600.0
2008-07-18 09:40:00,99.03,99.62,99.01,99.5,129900.0,63.4059,63.7837,63.3931,63.7069,129900.0
2008-07-18 09:45:00,99.56,100.75,99.36,100.72,145500.0,63.7453,64.5072,63.6172,64.488,145500.0
2008-07-18 09:50:00,100.75,101.47,100.65,101.05,284000.0,64.5072,64.9682,64.4432,64.6993,284000.0
2008-07-18 09:55:00,101.05,101.47,100.69,101.09,171200.0,64.6993,64.9682,64.4688,64.7249,171200.0
2008-07-18 10:00:00,101.05,101.82,101.01,101.2,147400.0,64.6993,65.1923,64.6737,64.7953,147400.0
2008-07-18 10:05:00,101.21,101.74,100.86,101.23,182800.0,64.8017,65.1411,64.5776,64.8145,182800.0
2008-07-18 10:10:00,101.19,101.41,101.04,101.24,103200.0,64.7889,64.9298,64.6929,64.8209,103200.0
2008-07-18 10:15:00,101.24,101.25,100.58,100.71,175200.0,64.8209,64.8273,64.3983,64.4816,175200.0
2008-07-18 10:20:00,100.66,101.29,100.5,101.16,164500.0,64.4496,64.8529,64.3471,64.7697,164500.0
2008-07-18 10:25:00,101.15,101.18,100.81,101.0,101600.0,64.7633,64.7825,64.5456,64.6673,101600.0
2008-07-18 10:30:00,101.05,101.11,100.57,101.09,130600.0,64.6993,64.7377,64.3919,64.7249,130600.0
2008-07-18 10:35:00,101.11,101.3,100.89,101.0,165700.0,64.7377,64.8593,64.5968,64.6673,165700.0
2008-07-18 10:40:00,101.0,101.0,100.33,100.35,159800.0,64.6673,64.6673,64.2383,64.2511,159800.0
2008-07-18 10:45:00,100.35,100.37,99.5,99.64,129900.0,64.2511,64.2639,63.7069,63.7965,129900.0
2008-07-18 10:50:00,99.6,100.0,99.24,99.26,112700.0,63.7709,64.027,63.5404,63.5532,112700.0
2008-07-18 10:55:00,99.26,99.59,98.8,99.35,212500.0,63.5532,63.7645,63.2587,63.6108,212500.0
2008-07-18 11:00:00,99.29,99.3,98.54,98.75,120800.0,63.5724,63.5788,63.0922,63.2266,120800.0
2008-07-18 11:05:00,98.75,99.09,98.69,98.75,92900.0,63.2266,63.4443,63.1882,63.2266,92900.0
2008-07-18 11:10:00,98.76,98.82,98.17,98.23,82800.0,63.2331,63.2715,62.8553,62.8937,82800.0
2008-07-18 11:15:00,98.23,98.3,97.47,97.48,100100.0,62.8937,62.9385,62.4071,62.4135,100100.0
2008-07-18 11:20:00,97.54,97.54,96.73,97.39,169500.0,62.4519,62.4519,61.9333,62.3559,169500.0
2008-07-18 11:25:00,97.36,98.36,97.36,98.33,168300.0,62.3367,62.9769,62.3367,62.9577,168300.0
2008-07-18 11:30:00,98.36,98.74,97.92,97.99,117400.0,62.9769,63.2202,62.6952,62.74,117400.0
2008-07-18 11:35:00,98.03,98.35,97.94,98.12,50600.0,62.7657,62.9705,62.708,62.8233,50600.0
2008-07-18 11:40:00,98.17,98.25,97.93,98.2,64200.0,62.8553,62.9065,62.7016,62.8745,64200.0
2008-07-18 11:45:00,98.2,98.3,98.1,98.2,66600.0,62.8745,62.9385,62.8105,62.8745,66600.0
2008-07-18 11:50:00,98.19,98.39,98.15,98.3,54300.0,62.8681,62.9962,62.8425,62.9385,54300.0
2008-07-18 11:55:00,98.3,98.7,98.2,98.31,99800.0,62.9385,63.1946,62.8745,62.9449,99800.0
2008-07-18 12:00:00,98.3,98.63,98.17,98.59,44300.0,62.9385,63.1498,62.8553,63.1242,44300.0
2008-07-18 12:05:00,98.59,99.11,98.58,99.08,74000.0,63.1242,63.4571,63.1178,63.4379,74000.0
2008-07-18 12:10:00,99.08,99.21,98.51,98.76,105400.0,63.4379,63.5212,63.073,63.2331,105400.0
2008-07-18 12:15:00,98.8,98.86,98.47,98.51,31800.0,63.2587,63.2971,63.0474,63.073,31800.0
2008-07-18 12:20:00,98.47,98.51,98.16,98.27,47800.0,63.0474,63.073,62.8489,62.9193,47800.0
2008-07-18 12:25:00,98.22,98.61,98.21,98.52,57800.0,62.8873,63.137,62.8809,63.0794,57800.0
2008-07-18 12:30:00,98.53,99.1,98.53,99.04,63000.0,63.0858,63.4507,63.0858,63.4123,63000.0
2008-07-18 12:35:00,99.04,99.1,98.55,98.91,51200.0,63.4123,63.4507,63.0986,63.3291,51200.0
2008-07-18 12:40:00,98.91,99.2,98.63,99.12,63400.0,63.3291,63.5148,63.1498,63.4635,63400.0
2008-07-18 12:45:00,99.12,99.21,98.83,98.97,34900.0,63.4635,63.5212,63.2779,63.3675,34900.0
2008-07-18 12:50:00,98.96,99.07,98.75,98.79,30900.0,63.3611,63.4315,63.2266,63.2523,30900.0
2008-07-18 12:55:00,98.75,98.94,98.61,98.92,36300.0,63.2266,63.3483,63.137,63.3355,36300.0
2008-07-18 13:00:00,98.89,98.94,98.32,98.71,51300.0,63.3163,63.3483,62.9513,63.201,51300.0
2008-07-18 13:05:00,98.66,98.71,98.23,98.4,34400.0,63.169,63.201,62.8937,63.0026,34400.0
2008-07-18 13:10:00,98.42,98.53,98.3,98.52,22400.0,63.0154,63.0858,62.9385,63.0794,22400.0
2008-07-18 13:15:00,98.53,98.79,98.14,98.16,58400.0,63.0858,63.2523,62.8361,62.8489,58400.0
2008-07-18 13:20:00,98.14,98.44,97.92,97.95,44200.0,62.8361,63.0282,62.6952,62.7144,44200.0
2008-07-18 13:25:00,97.96,98.09,97.75,97.87,36700.0,62.7208,62.8041,62.5864,62.6632,36700.0
2008-07-18 13:30:00,97.84,98.29,97.81,98.23,54300.0,62.644,62.9321,62.6248,62.8937,54300.0
2008-07-18 13:35:00,98.19,98.31,98.02,98.15,40600.0,62.8681,62.9449,62.7593,62.8425,40600.0
2008-07-18 13:40:00,98.16,98.6,98.16,98.38,39100.0,62.8489,63.1306,62.8489,62.9897,39100.0
2008-07-18 13:45:00,98.38,98.62,98.11,98.39,39300.0,62.9897,63.1434,62.8169,62.9962,39300.0
2008-07-18 13:50:00,98.38,98.59,98.16,98.46,45000.0,62.9897,63.1242,62.8489,63.041,45000.0
2008-07-18 13:55:00,98.44,98.57,98.24,98.35,20700.0,63.0282,63.1114,62.9001,62.9705,20700.0
2008-07-18 14:00:00,98.32,98.43,98.19,98.42,33200.0,62.9513,63.0218,62.8681,63.0154,33200.0
2008-07-18 14:05:00,98.4,98.43,98.17,98.4,47000.0,63.0026,63.0218,62.8553,63.0026,47000.0
2008-07-18 14:10:00,98.42,98.51,98.0,98.11,30700.0,63.0154,63.073,62.7464,62.8169,30700.0
2008-07-18 14:15:00,98.06,98.43,98.0,98.25,61700.0,62.7849,63.0218,62.7464,62.9065,61700.0
2008-07-18 14:20:00,98.25,98.43,98.13,98.16,69600.0,62.9065,63.0218,62.8297,62.8489,69600.0
2008-07-18 14:25:00,98.17,98.69,98.08,98.58,38700.0,62.8553,63.1882,62.7977,63.1178,38700.0
2008-07-18 14:30:00,98.56,98.59,98.14,98.42,26000.0,63.105,63.1242,62.8361,63.0154,26000.0
2008-07-18 14:35:00,98.44,98.45,97.92,97.96,41000.0,63.0282,63.0346,62.6952,62.7208,41000.0
2008-07-18 14:40:00,97.92,98.36,97.9,98.34,82200.0,62.6952,62.9769,62.6824,62.9641,82200.0
2008-07-18 14:45:00,98.31,98.33,97.93,97.94,59300.0,62.9449,62.9577,62.7016,62.708,59300.0
2008-07-18 14:50:00,97.94,97.94,97.66,97.87,77400.0,62.708,62.708,62.5288,62.6632,77400.0
2008-07-18 14:55:00,97.89,97.89,97.73,97.75,45200.0,62.676,62.676,62.5736,62.5864,45200.0
2008-07-18 15:00:00,97.76,98.09,97.75,97.94,91000.0,62.5928,62.8041,62.5864,62.708,91000.0
2008-07-18 15:05:00,97.92,98.14,97.72,98.1,68300.0,62.6952,62.8361,62.5672,62.8105,68300.0
2008-07-18 15:10:00,98.12,98.12,97.77,97.86,27800.0,62.8233,62.8233,62.5992,62.6568,27800.0
2008-07-18 15:15:00,97.88,98.12,97.84,97.91,47500.0,62.6696,62.8233,62.644,62.6888,47500.0
2008-07-18 15:20:00,97.92,98.19,97.9,98.1,49000.0,62.6952,62.8681,62.6824,62.8105,49000.0
2008-07-18 15:25:00,98.08,98.22,97.88,98.19,55600.0,62.7977,62.8873,62.6696,62.8681,55600.0
2008-07-18 15:30:00,98.18,98.19,97.96,98.05,87500.0,62.8617,62.8681,62.7208,62.7785,87500.0
2008-07-18 15:35:00,98.04,98.18,97.91,98.04,95700.0,62.7721,62.8617,62.6888,62.7721,95700.0
2008-07-18 15:40:00,98.06,98.27,98.04,98.14,94100.0,62.7849,62.9193,62.7721,62.8361,94100.0
2008-07-18 15:45:00,98.13,98.31,98.07,98.14,108200.0,62.8297,62.9449,62.7913,62.8361,108200.0
2008-07-18 15:50:00,98.15,98.39,98.08,98.18,131600.0,62.8425,62.9962,62.7977,62.8617,131600.0
2008-07-18 15:55:00,98.19,98.58,98.17,98.52,123000.0,62.8681,63.1178,62.8553,63.0794,123000.0
2008-07-21 09:30:00,100.3,101.82,99.55,100.99,184700.0,64.2191,65.1923,63.7389,64.6609,184700.0
2008-07-21 09:35:00,100.94,101.51,100.04,100.09,158000.0,64.6288,64.9938,64.0526,64.0846,158000.0
2008-07-21 09:40:00,100.09,100.12,99.74,99.77,99300.0,64.0846,64.1038,63.8605,63.8797,99300.0
2008-07-21 09:45:00,99.73,99.86,99.08,99.09,102100.0,63.8541,63.9373,63.4379,63.4443,102100.0
2008-07-21 09:50:00,99.08,99.2,98.53,98.75,91500.0,63.4379,63.5148,63.0858,63.2266,91500.0
2008-07-21 09:55:00,98.72,99.38,98.7,99.02,156900.0,63.2074,63.63,63.1946,63.3995,156900.0
2008-07-21 10:00:00,99.03,100.11,98.8,99.94,82700.0,63.4059,64.0974,63.2587,63.9886,82700.0
2008-07-21 10:05:00,99.95,100.68,99.86,100.45,93200.0,63.995,64.4624,63.9373,64.3151,93200.0
2008-07-21 10:10:00,100.49,100.67,99.85,99.98,85000.0,64.3407,64.456,63.9309,64.0142,85000.0
2008-07-21 10:15:00,100.0,100.14,99.71,100.1,50100.0,64.027,64.1166,63.8413,64.091,50100.0
2008-07-21 10:20:00,100.09,100.64,100.04,100.53,71200.0,64.0846,64.4368,64.0526,64.3663,71200.0
2008-07-21 10:25:00,100.47,100.85,100.2,100.75,72500.0,64.3279,64.5712,64.155,64.5072,72500.0
2008-07-21 10:30:00,100.75,100.87,100.72,100.8,53800.0,64.5072,64.584,64.488,64.5392,53800.0
2008-07-21 10:35:00,100.76,101.56,100.75,101.52,87800.0,64.5136,65.0258,64.5072,65.0002,87800.0
2008-07-21 10:40:00,101.52,101.61,100.65,100.9,63400.0,65.0002,65.0578,64.4432,64.6032,63400.0
2008-07-21 10:45:00,100.87,101.57,100.82,101.28,59400.0,64.584,65.0322,64.552,64.8465,59400.0
2008-07-21 10:50:00,101.28,101.46,101.07,101.41,71800.0,64.8465,64.9618,64.7121,64.9298,71800.0
2008-07-21 10:55:00,101.4,101.73,101.12,101.62,74900.0,64.9234,65.1347,64.7441,65.0642,74900.0
2008-07-21 11:00:00,101.63,101.63,101.21,101.23,64800.0,65.0706,65.0706,64.8017,64.8145,64800.0
2008-07-21 11:05:00,101.23,101.44,101.16,101.26,44900.0,64.8145,64.949,64.7697,64.8337,44900.0
2008-07-21 11:10:00,101.22,102.0,101.21,101.89,128900.0,64.8081,65.3075,64.8017,65.2371,128900.0
2008-07-21 11:15:00,101.89,102.1,101.7,101.82,87200.0,65.2371,65.3716,65.1154,65.1923,87200.0
2008-07-21 11:20:00,101.82,101.9,101.38,101.39,56500.0,65.1923,65.2435,64.9106,64.917,56500.0
2008-07-21 11:25:00,101.37,101.82,101.33,101.71,53000.0,64.9042,65.1923,64.8785,65.1218,53000.0
2008-07-21 11:30:00,101.66,101.88,101.66,101.87,83200.0,65.0898,65.2307,65.0898,65.2243,83200.0
2008-07-21 11:35:00,101.87,102.0,101.71,102.0,59200.0,65.2243,65.3075,65.1218,65.3075,59200.0
2008-07-21 11:40:00,101.96,102.0,101.86,101.95,53400.0,65.2819,65.3075,65.2179,65.2755,53400.0
2008-07-21 11:45:00,101.94,101.95,101.49,101.6,58600.0,65.2691,65.2755,64.981,65.0514,58600.0
2008-07-21 11:50:00,101.61,101.92,101.59,101.89,47100.0,65.0578,65.2563,65.045,65.2371,47100.0
2008-07-21 11:55:00,101.89,102.09,101.76,101.8,53800.0,65.2371,65.3652,65.1539,65.1795,53800.0
2008-07-21 12:00:00,101.82,101.82,101.32,101.46,30900.0,65.1923,65.1923,64.8721,64.9618,30900.0
2008-07-21 12:05:00,101.46,101.52,101.27,101.46,39700.0,64.9618,65.0002,64.8401,64.9618,39700.0
2008-07-21 12:10:00,101.45,101.81,101.45,101.54,37600.0,64.9554,65.1859,64.9554,65.013,37600.0
2008-07-21 12:15:00,101.52,101.65,101.34,101.34,35300.0,65.0002,65.0834,64.8849,64.8849,35300.0
2008-07-21 12:20:00,101.37,101.37,100.98,101.09,45600.0,64.9042,64.9042,64.6545,64.7249,45600.0
2008-07-21 12:25:00,101.09,101.72,100.96,101.72,40400.0,64.7249,65.1283,64.6416,65.1283,40400.0
2008-07-21 12:30:00,101.76,101.85,101.55,101.64,39300.0,65.1539,65.2115,65.0194,65.077,39300.0
2008-07-21 12:35:00,101.64,101.83,101.45,101.7,26300.0,65.077,65.1987,64.9554,65.1154,26300.0
2008-07-21 12:40:00,101.67,101.73,101.3,101.73,33800.0,65.0962,65.1347,64.8593,65.1347,33800.0
2008-07-21 12:45:00,101.77,101.87,101.67,101.79,34200.0,65.1603,65.2243,65.0962,65.1731,34200.0
2008-07-21 12:50:00,101.79,101.81,101.63,101.77,24800.0,65.1731,65.1859,65.0706,65.1603,24800.0
2008-07-21 12:55:00,101.76,102.09,101.75,102.02,60900.0,65.1539,65.3652,65.1475,65.3203,60900.0
2008-07-21 13:00:00,101.99,102.22,101.92,101.99,33700.0,65.3011,65.4484,65.2563,65.3011,33700.0
2008-07-21 13:05:00,101.99,102.32,101.96,102.3,48300.0,65.3011,65.5124,65.2819,65.4996,48300.0
2008-07-21 13:10:00,102.3,102.57,102.23,102.41,64500.0,65.4996,65.6725,65.4548,65.57,64500.0
2008-07-21 13:15:00,102.41,102.56,101.97,102.05,66100.0,65.57,65.6661,65.2883,65.3395,66100.0
2008-07-21 13:20:00,102.04,102.12,101.5,101.55,38500.0,65.3331,65.3844,64.9874,65.0194,38500.0
2008-07-21 13:25:00,101.58,101.87,101.39,101.87,55900.0,65.0386,65.2243,64.917,65.2243,55900.0
2008-07-21 13:30:00,101.83,102.25,101.81,102.17,38700.0,65.1987,65.4676,65.1859,65.4164,38700.0
2008-07-21 13:35:00,102.13,102.32,101.87,101.88,54200.0,65.3908,65.5124,65.2243,65.2307,54200.0
2008-07-21 13:40:00,101.83,102.0,101.8,101.82,44300.0,65.1987,65.3075,65.1795,65.1923,44300.0
2008-07-21 13:45:00,101.86,101.88,101.5,101.73,36400.0,65.2179,65.2307,64.9874,65.1347,36400.0
2008-07-21 13:50:00,101.72,101.82,101.53,101.65,41500.0,65.1283,65.1923,65.0066,65.0834,41500.0
2008-07-21 13:55:00,101.65,101.78,101.55,101.64,36200.0,65.0834,65.1667,65.0194,65.077,36200.0
2008-07-21 14:00:00,101.64,101.91,101.57,101.77,48400.0,65.077,65.2499,65.0322,65.1603,48400.0
2008-07-21 14:05:00,101.72,101.92,101.66,101.75,43800.0,65.1283,65.2563,65.0898,65.1475,43800.0
2008-07-21 14:10:00,101.75,101.91,101.51,101.62,63900.0,65.1475,65.2499,64.9938,65.0642,63900.0
2008-07-21 14:15:00,101.64,101.8,101.5,101.77,55100.0,65.077,65.1795,64.9874,65.1603,55100.0
2008-07-21 14:20:00,101.75,101.96,101.64,101.92,35700.0,65.1475,65.2819,65.077,65.2563,35700.0
2008-07-21 14:25:00,101.94,102.24,101.93,102.19,53200.0,65.2691,65.4612,65.2627,65.4292,53200.0
2008-07-21 14:30:00,102.19,102.3,102.16,102.17,37300.0,65.4292,65.4996,65.41,65.4164,37300.0
2008-07-21 14:35:00,102.16,102.44,102.09,102.44,47100.0,65.41,65.5892,65.3652,65.5892,47100.0
2008-07-21 14:40:00,102.41,102.64,102.36,102.62,59400.0,65.57,65.7173,65.538,65.7045,59400.0
2008-07-21 14:45:00,102.62,102.68,102.55,102.68,57100.0,65.7045,65.7429,65.6597,65.7429,57100.0
2008-07-21 14:50:00,102.71,102.83,102.65,102.77,68700.0,65.7621,65.839,65.7237,65.8005,68700.0
2008-07-21 14:55:00,102.76,102.99,102.74,102.99,62800.0,65.7941,65.9414,65.7813,65.9414,62800.0
2008-07-21 15:00:00,102.96,102.98,102.5,102.5,65700.0,65.9222,65.935,65.6277,65.6277,65700.0
2008-07-21 15:05:00,102.5,102.89,102.41,102.72,74900.0,65.6277,65.8774,65.57,65.7685,74900.0
2008-07-21 15:10:00,102.69,102.9,102.53,102.56,50500.0,65.7493,65.8838,65.6469,65.6661,50500.0
2008-07-21 15:15:00,102.58,102.88,102.52,102.67,63100.0,65.6789,65.871,65.6405,65.7365,63100.0
2008-07-21 15:20:00,102.65,103.17,102.61,103.05,106700.0,65.7237,66.0566,65.6981,65.9798,106700.0
2008-07-21 15:25:00,103.06,103.19,103.01,103.13,78500.0,65.9862,66.0694,65.9542,66.031,78500.0
2008-07-21 15:30:00,103.13,103.13,102.83,102.86,78400.0,66.031,66.031,65.839,65.8582,78400.0
2008-07-21 15:35:00,102.89,103.02,102.81,103.01,77600.0,65.8774,65.9606,65.8261,65.9542,77600.0
2008-07-21 15:40:00,103.03,103.34,103.01,103.06,143100.0,65.967,66.1655,65.9542,65.9862,143100.0
2008-07-21 15:45:00,103.06,103.3,102.93,102.93,130700.0,65.9862,66.1399,65.903,65.903,130700.0
2008-07-21 15:50:00,102.93,103.05,102.77,102.79,159400.0,65.903,65.9798,65.8005,65.8133,159400.0
2008-07-21 15:55:00,102.8,103.03,102.74,103.01,167900.0,65.8197,65.967,65.7813,65.9542,167900.0
2008-07-22 09:30:00,102.32,102.4,100.13,101.86,121500.0,65.5124,65.5636,64.1102,65.2179,121500.0
2008-07-22 09:35:00,101.85,102.07,101.0,101.0,123200.0,65.2115,65.3523,64.6673,64.6673,123200.0
2008-07-22 09:40:00,101.0,101.37,100.5,101.19,89000.0,64.6673,64.9042,64.3471,64.7889,89000.0
2008-07-22 09:45:00,101.17,101.5,99.69,99.93,148300.0,64.7761,64.9874,63.8285,63.9822,148300.0
2008-07-22 09:50:00,99.88,100.09,99.39,99.58,114500.0,63.9502,64.0846,63.6364,63.7581,114500.0
2008-07-22 09:55:00,99.62,99.73,98.4,98.46,139300.0,63.7837,63.8541,63.0026,63.041,139300.0
2008-07-22 10:00:00,98.47,98.54,97.47,97.56,136100.0,63.0474,63.0922,62.4071,62.4647,136100.0
2008-07-22 10:05:00,97.47,97.53,97.18,97.26,215300.0,62.4071,62.4455,62.2214,62.2726,215300.0
2008-07-22 10:10:00,97.29,97.32,96.81,97.22,206100.0,62.2919,62.3111,61.9845,62.247,206100.0
2008-07-22 10:15:00,97.24,97.47,97.12,97.25,182700.0,62.2598,62.4071,62.183,62.2662,182700.0
2008-07-22 10:20:00,97.21,97.49,96.9,97.32,152400.0,62.2406,62.4199,62.0422,62.3111,152400.0
2008-07-22 10:25:00,97.34,97.76,97.11,97.54,180600.0,62.3239,62.5928,62.1766,62.4519,180600.0
2008-07-22 10:30:00,97.59,98.26,97.28,98.26,160600.0,62.4839,62.9129,62.2855,62.9129,160600.0
2008-07-22 10:35:00,98.26,98.5,97.66,97.7,135200.0,62.9129,63.0666,62.5288,62.5544,135200.0
2008-07-22 10:40:00,97.7,97.92,97.5,97.91,78300.0,62.5544,62.6952,62.4263,62.6888,78300.0
2008-07-22 10:45:00,97.91,97.95,97.16,97.23,146800.0,62.6888,62.7144,62.2086,62.2534,146800.0
2008-07-22 10:50:00,97.23,97.81,97.12,97.64,101300.0,62.2534,62.6248,62.183,62.516,101300.0
2008-07-22 10:55:00,97.68,98.04,97.66,98.02,80800.0,62.5416,62.7721,62.5288,62.7593,80800.0
2008-07-22 11:00:00,98.02,98.64,97.96,98.23,261000.0,62.7593,63.1562,62.7208,62.8937,261000.0
2008-07-22 11:05:00,98.23,98.28,97.38,97.51,145700.0,62.8937,62.9257,62.3495,62.4327,145700.0
2008-07-22 11:10:00,97.53,97.84,97.25,97.39,147100.0,62.4455,62.644,62.2662,62.3559,147100.0
2008-07-22 11:15:00,97.41,97.7,97.25,97.27,210900.0,62.3687,62.5544,62.2662,62.2791,210900.0
2008-07-22 11:20:00,97.29,97.48,97.0,97.4,163100.0,62.2919,62.4135,62.1062,62.3623,163100.0
2008-07-22 11:25:00,97.46,97.76,97.32,97.47,151900.0,62.4007,62.5928,62.3111,62.4071,151900.0
2008-07-22 11:30:00,97.54,97.67,97.35,97.59,121000.0,62.4519,62.5352,62.3303,62.4839,121000.0
2008-07-22 11:35:00,97.59,97.64,97.3,97.39,86900.0,62.4839,62.516,62.2983,62.3559,86900.0
2008-07-22 11:40:00,97.43,97.92,97.42,97.84,142900.0,62.3815,62.6952,62.3751,62.644,142900.0
2008-07-22 11:45:00,97.82,97.88,97.35,97.51,62400.0,62.6312,62.6696,62.3303,62.4327,62400.0
2008-07-22 11:50:00,97.51,97.78,97.37,97.6,85100.0,62.4327,62.6056,62.3431,62.4903,85100.0
2008-07-22 11:55:00,97.57,98.29,97.54,98.06,123600.0,62.4711,62.9321,62.4519,62.7849,123600.0
2008-07-22 12:00:00,98.02,98.05,97.5,97.55,85400.0,62.7593,62.7785,62.4263,62.4583,85400.0
2008-07-22 12:05:00,97.55,97.84,97.5,97.75,69700.0,62.4583,62.644,62.4263,62.5864,69700.0
2008-07-22 12:10:00,97.75,97.78,97.43,97.46,52200.0,62.5864,62.6056,62.3815,62.4007,52200.0
2008-07-22 12:15:00,97.46,97.8,97.45,97.58,58300.0,62.4007,62.6184,62.3943,62.4775,58300.0
2008-07-22 12:20:00,97.58,97.61,97.34,97.39,70400.0,62.4775,62.4967,62.3239,62.3559,70400.0
2008-07-22 12:25:00,97.43,97.58,97.33,97.41,60400.0,62.3815,62.4775,62.3175,62.3687,60400.0
2008-07-22 12:30:00,97.39,97.55,97.18,97.33,51600.0,62.3559,62.4583,62.2214,62.3175,51600.0
2008-07-22 12:35:00,97.3,97.3,97.07,97.24,49800.0,62.2983,62.2983,62.151,62.2598,49800.0
2008-07-22 12:40:00,97.26,97.55,97.17,97.54,102200.0,62.2726,62.4583,62.215,62.4519,102200.0
2008-07-22 12:45:00,97.54,97.55,97.34,97.43,75000.0,62.4519,62.4583,62.3239,62.3815,75000.0
2008-07-22 12:50:00,97.45,97.5,97.14,97.18,83400.0,62.3943,62.4263,62.1958,62.2214,83400.0
2008-07-22 12:55:00,97.19,97.47,97.19,97.42,33700.0,62.2278,62.4071,62.2278,62.3751,33700.0
2008-07-22 13:00:00,97.37,97.61,97.18,97.61,55500.0,62.3431,62.4967,62.2214,62.4967,55500.0
2008-07-22 13:05:00,97.56,97.88,97.56,97.77,75100.0,62.4647,62.6696,62.4647,62.5992,75100.0
2008-07-22 13:10:00,97.74,98.2,97.7,98.0,135600.0,62.58,62.8745,62.5544,62.7464,135600.0
2008-07-22 13:15:00,97.99,98.47,97.99,98.01,131500.0,62.74,63.0474,62.74,62.7529,131500.0
2008-07-22 13:20:00,98.0,98.01,97.5,97.71,90400.0,62.7464,62.7529,62.4263,62.5608,90400.0
2008-07-22 13:25:00,97.71,98.08,97.58,98.04,79400.0,62.5608,62.7977,62.4775,62.7721,79400.0
2008-07-22 13:30:00,98.04,98.28,97.97,98.02,63400.0,62.7721,62.9257,62.7272,62.7593,63400.0
2008-07-22 13:35:00,98.03,98.12,97.85,97.85,52700.0,62.7657,62.8233,62.6504,62.6504,52700.0
2008-07-22 13:40:00,97.85,98.54,97.6,98.44,130000.0,62.6504,63.0922,62.4903,63.0282,130000.0
2008-07-22 13:45:00,98.46,98.52,98.12,98.33,46000.0,63.041,63.0794,62.8233,62.9577,46000.0
2008-07-22 13:50:00,98.36,98.66,98.27,98.58,60200.0,62.9769,63.169,62.9193,63.1178,60200.0
2008-07-22 13:55:00,98.57,98.8,98.52,98.79,59900.0,63.1114,63.2587,63.0794,63.2523,59900.0
2008-07-22 14:00:00,98.8,98.83,98.5,98.53,71100.0,63.2587,63.2779,63.0666,63.0858,71100.0
2008-07-22 14:05:00,98.57,98.59,98.27,98.42,36800.0,63.1114,63.1242,62.9193,63.0154,36800.0
2008-07-22 14:10:00,98.42,98.95,98.38,98.94,79600.0,63.0154,63.3547,62.9897,63.3483,79600.0
2008-07-22 14:15:00,98.91,99.45,98.89,99.34,103500.0,63.3291,63.6748,63.3163,63.6044,103500.0
2008-07-22 14:20:00,99.35,99.45,98.51,98.51,56700.0,63.6108,63.6748,63.073,63.073,56700.0
2008-07-22 14:25:00,98.51,98.99,98.27,98.96,96600.0,63.073,63.3803,62.9193,63.3611,96600.0
2008-07-22 14:30:00,98.97,99.03,98.77,98.97,39400.0,63.3675,63.4059,63.2395,63.3675,39400.0
2008-07-22 14:35:00,98.97,99.21,98.9,99.18,48600.0,63.3675,63.5212,63.3227,63.502,48600.0
2008-07-22 14:40:00,99.16,99.23,98.89,99.19,47400.0,63.4892,63.534,63.3163,63.5084,47400.0
2008-07-22 14:45:00,99.17,99.21,98.87,98.96,73900.0,63.4956,63.5212,63.3035,63.3611,73900.0
2008-07-22 14:50:00,98.93,99.13,98.72,98.81,42900.0,63.3419,63.47,63.2074,63.2651,42900.0
2008-07-22 14:55:00,98.81,98.86,98.71,98.84,56600.0,63.2651,63.2971,63.201,63.2843,56600.0
2008-07-22 15:00:00,98.79,98.98,98.48,98.5,47600.0,63.2523,63.3739,63.0538,63.0666,47600.0
2008-07-22 15:05:00,98.5,98.78,98.38,98.61,67500.0,63.0666,63.2459,62.9897,63.137,67500.0
2008-07-22 15:10:00,98.61,98.95,98.59,98.81,66100.0,63.137,63.3547,63.1242,63.2651,66100.0
2008-07-22 15:15:00,98.82,98.91,98.62,98.62,42000.0,63.2715,63.3291,63.1434,63.1434,42000.0
2008-07-22 15:20:00,98.6,98.73,98.25,98.42,52800.0,63.1306,63.2138,62.9065,63.0154,52800.0
2008-07-22 15:25:00,98.42,98.58,98.25,98.4,102500.0,63.0154,63.1178,62.9065,63.0026,102500.0
2008-07-22 15:30:00,98.38,98.47,98.18,98.34,66700.0,62.9897,63.0474,62.8617,62.9641,66700.0
2008-07-22 15:35:00,98.35,98.43,98.21,98.33,75300.0,62.9705,63.0218,62.8809,62.9577,75300.0
2008-07-22 15:40:00,98.33,98.61,98.21,98.49,126000.0,62.9577,63.137,62.8809,63.0602,126000.0
2008-07-22 15:45:00,98.49,98.82,98.49,98.81,105400.0,63.0602,63.2715,63.0602,63.2651,105400.0
2008-07-22 15:50:00,98.8,98.8,98.5,98.5,155500.0,63.2587,63.2587,63.0666,63.0666,155500.0
2008-07-22 15:55:00,98.51,98.74,98.47,98.61,280700.0,63.073,63.2202,63.0474,63.137,280700.0
2008-07-23 09:30:00,99.73,99.73,97.75,98.35,163500.0,63.8541,63.8541,62.5864,62.9705,163500.0
2008-07-23 09:35:00,98.29,99.16,98.28,99.06,106200.0,62.9321,63.4892,62.9257,63.4251,106200.0
2008-07-23 09:40:00,98.96,99.05,97.42,97.64,96400.0,63.3611,63.4187,62.3751,62.516,96400.0
2008-07-23 09:45:00,97.7,97.85,97.23,97.27,76700.0,62.5544,62.6504,62.2534,62.2791,76700.0
2008-07-23 09:50:00,97.27,98.3,97.27,98.28,73200.0,62.2791,62.9385,62.2791,62.9257,73200.0
2008-07-23 09:55:00,98.28,98.39,96.97,97.0,70700.0,62.9257,62.9962,62.087,62.1062,70700.0
2008-07-23 10:00:00,96.95,96.96,96.32,96.48,131700.0,62.0742,62.0806,61.6708,61.7732,131700.0
2008-07-23 10:05:00,96.48,96.61,96.19,96.36,122000.0,61.7732,61.8565,61.5876,61.6964,122000.0
2008-07-23 10:10:00,96.35,96.38,95.78,95.81,141600.0,61.69,61.7092,61.325,61.3443,141600.0
2008-07-23 10:15:00,95.83,95.83,95.05,95.05,208200.0,61.3571,61.3571,60.8577,60.8577,208200.0
2008-07-23 10:20:00,95.05,95.38,94.87,95.06,200100.0,60.8577,61.0689,60.7424,60.8641,200100.0
2008-07-23 10:25:00,95.05,95.17,94.78,94.99,84600.0,60.8577,60.9345,60.6848,60.8192,84600.0
2008-07-23 10:30:00,94.96,95.13,94.64,94.75,109300.0,60.8,60.9089,60.5951,60.6656,109300.0
2008-07-23 10:35:00,94.71,95.22,94.01,94.29,241800.0,60.64,60.9665,60.1918,60.371,241800.0
2008-07-23 10:40:00,94.28,94.56,93.63,94.56,276700.0,60.3646,60.5439,59.9485,60.5439,276700.0
2008-07-23 10:45:00,94.54,95.0,94.5,94.76,174100.0,60.5311,60.8256,60.5055,60.672,174100.0
2008-07-23 10:50:00,94.81,95.12,94.64,94.68,201900.0,60.704,60.9025,60.5951,60.6208,201900.0
2008-07-23 10:55:00,94.7,96.43,94.7,96.39,276400.0,60.6336,61.7412,60.6336,61.7156,276400.0
2008-07-23 11:00:00,96.33,96.97,96.14,96.38,274100.0,61.6772,62.087,61.5555,61.7092,274100.0
2008-07-23 11:05:00,96.28,96.57,95.67,95.72,180900.0,61.6452,61.8309,61.2546,61.2866,180900.0
2008-07-23 11:10:00,95.74,95.85,95.18,95.69,132400.0,61.2994,61.3699,60.9409,61.2674,132400.0
2008-07-23 11:15:00,95.73,95.78,94.81,94.94,161900.0,61.293,61.325,60.704,60.7872,161900.0
2008-07-23 11:20:00,94.9,95.86,94.87,95.59,143600.0,60.7616,61.3763,60.7424,61.2034,143600.0
2008-07-23 11:25:00,95.57,95.63,94.88,95.27,83900.0,61.1906,61.229,60.7488,60.9985,83900.0
2008-07-23 11:30:00,95.23,95.49,94.8,94.81,101800.0,60.9729,61.1394,60.6976,60.704,101800.0
2008-07-23 11:35:00,94.84,95.07,94.53,94.54,140800.0,60.7232,60.8705,60.5247,60.5311,140800.0
2008-07-23 11:40:00,94.56,94.64,94.43,94.47,107000.0,60.5439,60.5951,60.4607,60.4863,107000.0
2008-07-23 11:45:00,94.47,94.68,94.24,94.34,161700.0,60.4863,60.6208,60.339,60.4031,161700.0
2008-07-23 11:50:00,94.33,95.37,94.31,95.35,147500.0,60.3967,61.0625,60.3839,61.0497,147500.0
2008-07-23 11:55:00,95.38,95.75,95.26,95.6,121800.0,61.0689,61.3058,60.9921,61.2098,121800.0
2008-07-23 12:00:00,95.65,95.73,95.11,95.67,105600.0,61.2418,61.293,60.8961,61.2546,105600.0
2008-07-23 12:05:00,95.68,95.78,94.77,95.72,126500.0,61.261,61.325,60.6784,61.2866,126500.0
2008-07-23 12:10:00,95.68,96.21,95.46,96.0,112200.0,61.261,61.6004,61.1202,61.4659,112200.0
2008-07-23 12:15:00,96.0,96.64,95.99,95.99,165800.0,61.4659,61.8757,61.4595,61.4595,165800.0
2008-07-23 12:20:00,96.0,96.75,95.9,96.48,124500.0,61.4659,61.9461,61.4019,61.7732,124500.0
2008-07-23 12:25:00,96.48,96.7,96.22,96.32,93900.0,61.7732,61.9141,61.6068,61.6708,93900.0
2008-07-23 12:30:00,96.36,96.75,96.34,96.71,78200.0,61.6964,61.9461,61.6836,61.9205,78200.0
2008-07-23 12:35:00,96.67,96.74,95.89,95.97,79200.0,61.8949,61.9397,61.3955,61.4467,79200.0
2008-07-23 12:40:00,95.94,96.18,95.87,95.93,77700.0,61.4275,61.5812,61.3827,61.4211,77700.0
2008-07-23 12:45:00,95.85,96.19,95.71,96.19,53000.0,61.3699,61.5876,61.2802,61.5876,53000.0
2008-07-23 12:50:00,96.19,96.19,95.69,95.89,54300.0,61.5876,61.5876,61.2674,61.3955,54300.0
2008-07-23 12:55:00,95.86,95.86,95.27,95.58,78400.0,61.3763,61.3763,60.9985,61.197,78400.0
2008-07-23 13:00:00,95.63,96.03,95.31,96.0,54100.0,61.229,61.4851,61.0241,61.4659,54100.0
2008-07-23 13:05:00,95.95,95.99,95.45,95.96,69900.0,61.4339,61.4595,61.1138,61.4403,69900.0
2008-07-23 13:10:00,95.97,96.02,95.24,95.41,56400.0,61.4467,61.4787,60.9793,61.0881,56400.0
2008-07-23 13:15:00,95.39,95.63,95.16,95.59,45700.0,61.0753,61.229,60.9281,61.2034,45700.0
2008-07-23 13:20:00,95.53,95.6,95.06,95.2,47500.0,61.165,61.2098,60.8641,60.9537,47500.0
2008-07-23 13:25:00,95.2,95.5,95.2,95.37,28600.0,60.9537,61.1458,60.9537,61.0625,28600.0
2008-07-23 13:30:00,95.37,95.99,95.32,95.83,59700.0,61.0625,61.4595,61.0305,61.3571,59700.0
2008-07-23 13:35:00,95.83,95.84,94.93,95.02,74400.0,61.3571,61.3635,60.7808,60.8384,74400.0
2008-07-23 13:40:00,94.97,95.12,94.81,95.03,51900.0,60.8064,60.9025,60.704,60.8448,51900.0
2008-07-23 13:45:00,95.0,95.29,94.71,95.25,52400.0,60.8256,61.0113,60.64,60.9857,52400.0
2008-07-23 13:50:00,95.23,95.48,94.89,95.08,79600.0,60.9729,61.133,60.7552,60.8769,79600.0
2008-07-23 13:55:00,95.03,95.45,94.72,94.74,44200.0,60.8448,61.1138,60.6464,60.6592,44200.0
2008-07-23 14:00:00,94.72,94.8,94.49,94.54,83700.0,60.6464,60.6976,60.4991,60.5311,83700.0
2008-07-23 14:05:00,94.56,94.87,94.34,94.48,73400.0,60.5439,60.7424,60.4031,60.4927,73400.0
2008-07-23 14:10:00,94.47,94.94,94.32,94.91,47800.0,60.4863,60.7872,60.3903,60.768,47800.0
2008-07-23 14:15:00,94.92,94.93,94.28,94.41,64600.0,60.7744,60.7808,60.3646,60.4479,64600.0
2008-07-23 14:20:00,94.41,94.45,94.09,94.28,58200.0,60.4479,60.4735,60.243,60.3646,58200.0
2008-07-23 14:25:00,94.35,94.35,93.91,93.94,163000.0,60.4095,60.4095,60.1277,60.147,163000.0
2008-07-23 14:30:00,93.96,94.15,93.96,94.08,83500.0,60.1598,60.2814,60.1598,60.2366,83500.0
2008-07-23 14:35:00,94.1,94.16,93.77,93.77,50100.0,60.2494,60.2878,60.0381,60.0381,50100.0
2008-07-23 14:40:00,93.8,93.85,93.5,93.58,88600.0,60.0573,60.0893,59.8652,59.9165,88600.0
2008-07-23 14:45:00,93.61,94.12,93.58,94.09,125300.0,59.9357,60.2622,59.9165,60.243,125300.0
2008-07-23 14:50:00,94.09,94.2,94.06,94.12,136100.0,60.243,60.3134,60.2238,60.2622,136100.0
2008-07-23 14:55:00,94.14,94.31,94.07,94.29,147300.0,60.275,60.3839,60.2302,60.371,147300.0
2008-07-23 15:00:00,94.29,94.29,94.03,94.08,68800.0,60.371,60.371,60.2046,60.2366,68800.0
2008-07-23 15:05:00,94.09,94.17,93.87,93.89,80500.0,60.243,60.2942,60.1021,60.1149,80500.0
2008-07-23 15:10:00,93.91,94.0,93.71,93.74,88400.0,60.1277,60.1854,59.9997,60.0189,88400.0
2008-07-23 15:15:00,93.74,93.93,93.48,93.93,101100.0,60.0189,60.1405,59.8524,60.1405,101100.0
2008-07-23 15:20:00,93.93,93.97,93.29,93.35,133900.0,60.1405,60.1662,59.7308,59.7692,133900.0
2008-07-23 15:25:00,93.37,93.56,92.97,92.97,169700.0,59.782,59.9036,59.5259,59.5259,169700.0
2008-07-23 15:30:00,93.0,93.51,92.97,93.3,149900.0,59.5451,59.8716,59.5259,59.7372,149900.0
2008-07-23 15:35:00,93.3,93.3,92.86,92.96,126500.0,59.7372,59.7372,59.4555,59.5195,126500.0
2008-07-23 15:40:00,92.94,93.19,92.86,92.86,158300.0,59.5067,59.6667,59.4555,59.4555,158300.0
2008-07-23 15:45:00,92.86,93.2,92.85,92.94,191100.0,59.4555,59.6732,59.4491,59.5067,191100.0
2008-07-23 15:50:00,92.97,93.03,92.81,92.98,148700.0,59.5259,59.5643,59.4234,59.5323,148700.0
2008-07-23 15:55:00,92.98,93.35,92.96,93.31,213500.0,59.5323,59.7692,59.5195,59.7436,213500.0
2008-07-24 09:30:00,94.29,95.28,94.16,94.95,160000.0,60.371,61.0049,60.2878,60.7936,160000.0
2008-07-24 09:35:00,94.99,95.51,94.92,95.5,98300.0,60.8192,61.1522,60.7744,61.1458,98300.0
2008-07-24 09:40:00,95.46,95.72,94.45,94.51,131600.0,61.1202,61.2866,60.4735,60.5119,131600.0
2008-07-24 09:45:00,94.53,95.47,94.09,95.42,134100.0,60.5247,61.1266,60.243,61.0946,134100.0
2008-07-24 09:50:00,95.42,96.02,94.99,94.99,103300.0,61.0946,61.4787,60.8192,60.8192,103300.0
2008-07-24 09:55:00,94.99,95.61,94.82,95.11,77700.0,60.8192,61.2162,60.7104,60.8961,77700.0
2008-07-24 10:00:00,95.08,96.2,95.02,96.07,85300.0,60.8769,61.594,60.8384,61.5107,85300.0
2008-07-24 10:05:00,96.09,96.16,95.75,95.9,88800.0,61.5235,61.5684,61.3058,61.4019,88800.0
2008-07-24 10:10:00,95.9,96.21,95.82,96.02,73100.0,61.4019,61.6004,61.3507,61.4787,73100.0
2008-07-24 10:15:00,96.02,96.02,95.53,95.65,84600.0,61.4787,61.4787,61.165,61.2418,84600.0
2008-07-24 10:20:00,95.58,95.72,95.03,95.07,79000.0,61.197,61.2866,60.8448,60.8705,79000.0
2008-07-24 10:25:00,95.05,95.41,94.97,95.33,67200.0,60.8577,61.0881,60.8064,61.0369,67200.0
2008-07-24 10:30:00,95.33,95.73,95.27,95.68,71600.0,61.0369,61.293,60.9985,61.261,71600.0
2008-07-24 10:35:00,95.7,95.7,94.55,94.63,197500.0,61.2738,61.2738,60.5375,60.5887,197500.0
2008-07-24 10:40:00,94.62,95.09,94.32,94.89,234400.0,60.5823,60.8833,60.3903,60.7552,234400.0
2008-07-24 10:45:00,94.86,94.88,93.78,94.03,197800.0,60.736,60.7488,60.0445,60.2046,197800.0
2008-07-24 10:50:00,94.02,94.07,93.0,93.2,177600.0,60.1982,60.2302,59.5451,59.6732,177600.0
2008-07-24 10:55:00,93.25,93.25,92.01,92.03,171600.0,59.7052,59.7052,58.9112,58.924,171600.0
2008-07-24 11:00:00,92.05,92.57,91.89,92.44,225100.0,58.9368,59.2698,58.8344,59.1865,225100.0
2008-07-24 11:05:00,92.44,92.81,92.2,92.22,193000.0,59.1865,59.4234,59.0329,59.0457,193000.0
2008-07-24 11:10:00,92.21,92.25,90.77,90.86,298000.0,59.0393,59.0649,58.1173,58.1749,298000.0
2008-07-24 11:15:00,90.86,90.96,90.5,90.6,229100.0,58.1749,58.2389,57.9444,58.0085,229100.0
2008-07-24 11:20:00,90.64,90.65,90.28,90.49,175600.0,58.0341,58.0405,57.8036,57.938,175600.0
2008-07-24 11:25:00,90.49,91.1,90.32,91.03,225800.0,57.938,58.3286,57.8292,58.2838,225800.0
2008-07-24 11:30:00,91.02,91.16,90.78,90.91,114100.0,58.2774,58.367,58.1237,58.2069,114100.0
2008-07-24 11:35:00,90.9,91.28,90.8,90.97,168800.0,58.2005,58.4438,58.1365,58.2454,168800.0
2008-07-24 11:40:00,90.96,91.13,90.83,90.99,147800.0,58.2389,58.3478,58.1557,58.2582,147800.0
2008-07-24 11:45:00,90.99,91.1,90.8,90.86,145300.0,58.2582,58.3286,58.1365,58.1749,145300.0
2008-07-24 11:50:00,90.85,90.85,90.4,90.4,93500.0,58.1685,58.1685,57.8804,57.8804,93500.0
2008-07-24 11:55:00,90.44,90.98,90.38,90.92,94200.0,57.906,58.2518,57.8676,58.2133,94200.0
2008-07-24 12:00:00,90.92,91.53,90.85,91.18,175600.0,58.2133,58.6039,58.1685,58.3798,175600.0
2008-07-24 12:05:00,91.19,91.9,91.03,91.71,127200.0,58.3862,58.8408,58.2838,58.7191,127200.0
2008-07-24 12:10:00,91.78,92.11,91.69,92.07,144800.0,58.764,58.9753,58.7063,58.9496,144800.0
2008-07-24 12:15:00,92.05,92.57,92.0,92.39,153700.0,58.9368,59.2698,58.9048,59.1545,153700.0
2008-07-24 12:20:00,92.38,92.61,92.19,92.33,108300.0,59.1481,59.2954,59.0265,59.1161,108300.0
2008-07-24 12:25:00,92.35,93.04,92.27,93.04,103600.0,59.1289,59.5707,59.0777,59.5707,103600.0
2008-07-24 12:30:00,93.02,93.18,92.72,92.82,110400.0,59.5579,59.6603,59.3658,59.4298,110400.0
2008-07-24 12:35:00,92.79,92.88,92.49,92.84,112600.0,59.4106,59.4683,59.2186,59.4427,112600.0
2008-07-24 12:40:00,92.84,93.29,92.79,93.25,109900.0,59.4427,59.7308,59.4106,59.7052,109900.0
2008-07-24 12:45:00,93.22,93.44,93.14,93.36,178700.0,59.686,59.8268,59.6347,59.7756,178700.0
2008-07-24 12:50:00,93.36,93.8,93.31,93.67,106100.0,59.7756,60.0573,59.7436,59.9741,106100.0
2008-07-24 12:55:00,93.67,93.86,93.12,93.18,172500.0,59.9741,60.0957,59.6219,59.6603,172500.0
2008-07-24 13:00:00,93.18,93.82,93.0,93.82,87400.0,59.6603,60.0701,59.5451,60.0701,87400.0
2008-07-24 13:05:00,93.82,94.49,93.82,94.39,141400.0,60.0701,60.4991,60.0701,60.4351,141400.0
2008-07-24 13:10:00,94.33,94.5,93.94,94.48,111500.0,60.3967,60.5055,60.147,60.4927,111500.0
2008-07-24 13:15:00,94.49,94.56,94.15,94.27,65100.0,60.4991,60.5439,60.2814,60.3582,65100.0
2008-07-24 13:20:00,94.31,94.84,94.25,94.63,154000.0,60.3839,60.7232,60.3454,60.5887,154000.0
2008-07-24 13:25:00,94.63,94.79,94.12,94.21,162000.0,60.5887,60.6912,60.2622,60.3198,162000.0
2008-07-24 13:30:00,94.26,94.75,93.64,94.63,86600.0,60.3518,60.6656,59.9549,60.5887,86600.0
2008-07-24 13:35:00,94.58,94.69,93.84,93.91,81800.0,60.5567,60.6272,60.0829,60.1277,81800.0
2008-07-24 13:40:00,93.85,93.98,93.32,93.72,82500.0,60.0893,60.1726,59.75,60.0061,82500.0
2008-07-24 13:45:00,93.72,94.05,93.5,93.88,54500.0,60.0061,60.2174,59.8652,60.1085,54500.0
2008-07-24 13:50:00,93.82,94.35,93.74,94.01,66600.0,60.0701,60.4095,60.0189,60.1918,66600.0
2008-07-24 13:55:00,94.01,94.01,93.4,93.52,45300.0,60.1918,60.1918,59.8012,59.878,45300.0
2008-07-24 14:00:00,93.51,93.78,93.29,93.44,51100.0,59.8716,60.0445,59.7308,59.8268,51100.0
2008-07-24 14:05:00,93.42,93.53,93.23,93.39,53800.0,59.814,59.8844,59.6924,59.7948,53800.0
2008-07-24 14:10:00,93.41,93.78,93.0,93.17,73200.0,59.8076,60.0445,59.5451,59.6539,73200.0
2008-07-24 14:15:00,93.12,93.94,93.12,93.7,109400.0,59.6219,60.147,59.6219,59.9933,109400.0
2008-07-24 14:20:00,93.7,93.95,93.56,93.56,98100.0,59.9933,60.1534,59.9036,59.9036,98100.0
2008-07-24 14:25:00,93.56,94.35,93.56,94.31,68700.0,59.9036,60.4095,59.9036,60.3839,68700.0
2008-07-24 14:30:00,94.32,94.42,93.96,94.13,61300.0,60.3903,60.4543,60.1598,60.2686,61300.0
2008-07-24 14:35:00,94.09,94.27,93.99,94.15,45400.0,60.243,60.3582,60.179,60.2814,45400.0
2008-07-24 14:40:00,94.19,94.37,94.01,94.36,47200.0,60.307,60.4223,60.1918,60.4159,47200.0
2008-07-24 14:45:00,94.34,94.55,94.06,94.55,46400.0,60.4031,60.5375,60.2238,60.5375,46400.0
2008-07-24 14:50:00,94.56,94.88,94.53,94.55,87400.0,60.5439,60.7488,60.5247,60.5375,87400.0
2008-07-24 14:55:00,94.49,94.49,93.97,94.31,48200.0,60.4991,60.4991,60.1662,60.3839,48200.0
2008-07-24 15:00:00,94.25,94.8,94.0,94.75,55100.0,60.3454,60.6976,60.1854,60.6656,55100.0
2008-07-24 15:05:00,94.79,94.94,94.44,94.54,103500.0,60.6912,60.7872,60.4671,60.5311,103500.0
2008-07-24 15:10:00,94.55,94.85,94.51,94.82,95000.0,60.5375,60.7296,60.5119,60.7104,95000.0
2008-07-24 15:15:00,94.82,94.95,94.48,94.53,101700.0,60.7104,60.7936,60.4927,60.5247,101700.0
2008-07-24 15:20:00,94.51,94.53,93.53,93.55,102000.0,60.5119,60.5247,59.8844,59.8972,102000.0
2008-07-24 15:25:00,93.54,93.92,93.54,93.57,86900.0,59.8908,60.1341,59.8908,59.9101,86900.0
2008-07-24 15:30:00,93.57,93.72,93.48,93.72,157600.0,59.9101,60.0061,59.8524,60.0061,157600.0
2008-07-24 15:35:00,93.74,93.83,93.5,93.66,169300.0,60.0189,60.0765,59.8652,59.9677,169300.0
2008-07-24 15:40:00,93.67,93.71,93.2,93.44,108100.0,59.9741,59.9997,59.6732,59.8268,108100.0
2008-07-24 15:45:00,93.46,93.55,93.06,93.17,85200.0,59.8396,59.8972,59.5835,59.6539,85200.0
2008-07-24 15:50:00,93.15,93.41,93.0,93.41,116900.0,59.6411,59.8076,59.5451,59.8076,116900.0
2008-07-24 15:55:00,93.41,93.54,93.08,93.18,312400.0,59.8076,59.8908,59.5963,59.6603,312400.0
2008-07-25 09:30:00,93.1,94.16,92.23,93.9,146900.0,59.6091,60.2878,59.0521,60.1213,146900.0
2008-07-25 09:35:00,93.9,95.23,93.65,94.34,115200.0,60.1213,60.9729,59.9613,60.4031,115200.0
2008-07-25 09:40:00,94.32,95.02,93.6,94.92,138200.0,60.3903,60.8384,59.9293,60.7744,138200.0
2008-07-25 09:45:00,95.11,95.79,94.45,95.23,121800.0,60.8961,61.3315,60.4735,60.9729,121800.0
2008-07-25 09:50:00,95.22,95.57,94.66,94.99,106900.0,60.9665,61.1906,60.6079,60.8192,106900.0
2008-07-25 09:55:00,95.0,95.21,94.24,94.77,173000.0,60.8256,60.9601,60.339,60.6784,173000.0
2008-07-25 10:00:00,94.78,94.85,93.74,94.17,159700.0,60.6848,60.7296,60.0189,60.2942,159700.0
2008-07-25 10:05:00,94.03,94.22,93.01,93.55,243000.0,60.2046,60.3262,59.5515,59.8972,243000.0
2008-07-25 10:10:00,93.58,94.17,93.0,93.14,147500.0,59.9165,60.2942,59.5451,59.6347,147500.0
2008-07-25 10:15:00,93.14,94.28,93.07,93.86,88100.0,59.6347,60.3646,59.5899,60.0957,88100.0
2008-07-25 10:20:00,93.86,94.24,93.22,94.24,63300.0,60.0957,60.339,59.686,60.339,63300.0
2008-07-25 10:25:00,94.2,94.87,94.11,94.87,72900.0,60.3134,60.7424,60.2558,60.7424,72900.0
2008-07-25 10:30:00,94.85,95.0,94.64,94.7,108100.0,60.7296,60.8256,60.5951,60.6336,108100.0
2008-07-25 10:35:00,94.7,94.84,94.13,94.19,84400.0,60.6336,60.7232,60.2686,60.307,84400.0
2008-07-25 10:40:00,94.16,94.41,93.8,94.12,79800.0,60.2878,60.4479,60.0573,60.2622,79800.0
2008-07-25 10:45:00,94.04,94.56,93.95,94.5,44200.0,60.211,60.5439,60.1534,60.5055,44200.0
2008-07-25 10:50:00,94.47,94.98,94.28,94.28,38500.0,60.4863,60.8128,60.3646,60.3646,38500.0
2008-07-25 10:55:00,94.25,94.47,93.99,94.35,48000.0,60.3454,60.4863,60.179,60.4095,48000.0
2008-07-25 11:00:00,94.34,94.75,94.3,94.62,32800.0,60.4031,60.6656,60.3774,60.5823,32800.0
2008-07-25 11:05:00,94.65,95.35,94.65,95.09,49000.0,60.6015,61.0497,60.6015,60.8833,49000.0
2008-07-25 11:10:00,95.09,95.32,94.93,95.0,71000.0,60.8833,61.0305,60.7808,60.8256,71000.0
2008-07-25 11:15:00,94.99,95.31,94.83,95.31,37800.0,60.8192,61.0241,60.7168,61.0241,37800.0
2008-07-25 11:20:00,95.25,95.78,95.04,95.62,62800.0,60.9857,61.325,60.8512,61.2226,62800.0
2008-07-25 11:25:00,95.6,95.75,95.22,95.58,49600.0,61.2098,61.3058,60.9665,61.197,49600.0
2008-07-25 11:30:00,95.57,95.76,95.34,95.71,54700.0,61.1906,61.3122,61.0433,61.2802,54700.0
2008-07-25 11:35:00,95.69,96.21,95.66,96.13,97800.0,61.2674,61.6004,61.2482,61.5491,97800.0
2008-07-25 11:40:00,96.12,96.2,95.62,95.66,75200.0,61.5427,61.594,61.2226,61.2482,75200.0
2008-07-25 11:45:00,95.61,95.86,95.58,95.83,80900.0,61.2162,61.3763,61.197,61.3571,80900.0
2008-07-25 11:50:00,95.86,96.21,95.86,96.12,81000.0,61.3763,61.6004,61.3763,61.5427,81000.0
2008-07-25 11:55:00,96.11,96.18,95.7,95.9,52900.0,61.5363,61.5812,61.2738,61.4019,52900.0
2008-07-25 12:00:00,95.92,96.14,95.76,96.12,62700.0,61.4147,61.5555,61.3122,61.5427,62700.0
2008-07-25 12:05:00,96.11,96.34,96.01,96.1,62000.0,61.5363,61.6836,61.4723,61.5299,62000.0
2008-07-25 12:10:00,96.12,96.69,96.09,96.66,65100.0,61.5427,61.9077,61.5235,61.8885,65100.0
2008-07-25 12:15:00,96.65,96.66,96.18,96.42,42600.0,61.8821,61.8885,61.5812,61.7348,42600.0
2008-07-25 12:20:00,96.37,96.53,96.15,96.36,42600.0,61.7028,61.8053,61.5619,61.6964,42600.0
2008-07-25 12:25:00,96.34,96.35,95.57,95.68,42200.0,61.6836,61.69,61.1906,61.261,42200.0
2008-07-25 12:30:00,95.75,96.29,95.75,95.98,42100.0,61.3058,61.6516,61.3058,61.4531,42100.0
2008-07-25 12:35:00,95.95,96.22,95.6,96.1,54000.0,61.4339,61.6068,61.2098,61.5299,54000.0
2008-07-25 12:40:00,96.12,96.12,95.18,95.28,54600.0,61.5427,61.5427,60.9409,61.0049,54600.0
2008-07-25 12:45:00,95.32,96.13,95.29,95.82,48900.0,61.0305,61.5491,61.0113,61.3507,48900.0
2008-07-25 12:50:00,95.82,95.83,95.39,95.65,54500.0,61.3507,61.3571,61.0753,61.2418,54500.0
2008-07-25 12:55:00,95.65,95.82,95.44,95.68,64200.0,61.2418,61.3507,61.1074,61.261,64200.0
2008-07-25 13:00:00,95.68,95.68,95.2,95.26,70000.0,61.261,61.261,60.9537,60.9921,70000.0
2008-07-25 13:05:00,95.27,95.5,95.12,95.24,100500.0,60.9985,61.1458,60.9025,60.9793,100500.0
2008-07-25 13:10:00,95.22,95.44,95.08,95.37,56700.0,60.9665,61.1074,60.8769,61.0625,56700.0
2008-07-25 13:15:00,95.38,95.4,95.01,95.02,54200.0,61.0689,61.0817,60.832,60.8384,54200.0
2008-07-25 13:20:00,95.0,95.06,94.64,94.67,84000.0,60.8256,60.8641,60.5951,60.6143,84000.0
2008-07-25 13:25:00,94.63,94.77,94.34,94.51,63500.0,60.5887,60.6784,60.4031,60.5119,63500.0
2008-07-25 13:30:00,94.53,94.81,94.46,94.81,76000.0,60.5247,60.704,60.4799,60.704,76000.0
2008-07-25 13:35:00,94.79,94.87,94.6,94.65,63500.0,60.6912,60.7424,60.5695,60.6015,63500.0
2008-07-25 13:40:00,94.61,94.75,94.38,94.38,80300.0,60.5759,60.6656,60.4287,60.4287,80300.0
2008-07-25 13:45:00,94.38,94.47,94.01,94.18,45700.0,60.4287,60.4863,60.1918,60.3006,45700.0
2008-07-25 13:50:00,94.16,94.2,93.93,94.04,45800.0,60.2878,60.3134,60.1405,60.211,45800.0
2008-07-25 13:55:00,94.09,94.58,94.09,94.48,65300.0,60.243,60.5567,60.243,60.4927,65300.0
2008-07-25 14:00:00,94.46,94.92,94.4,94.43,99000.0,60.4799,60.7744,60.4415,60.4607,99000.0
2008-07-25 14:05:00,94.45,94.64,94.19,94.31,50700.0,60.4735,60.5951,60.307,60.3839,50700.0
2008-07-25 14:10:00,94.3,94.69,94.21,94.69,41700.0,60.3774,60.6272,60.3198,60.6272,41700.0
2008-07-25 14:15:00,94.68,94.98,94.45,94.45,70900.0,60.6208,60.8128,60.4735,60.4735,70900.0
2008-07-25 14:20:00,94.45,94.82,94.25,94.49,64700.0,60.4735,60.7104,60.3454,60.4991,64700.0
2008-07-25 14:25:00,94.55,94.68,94.13,94.15,28200.0,60.5375,60.6208,60.2686,60.2814,28200.0
2008-07-25 14:30:00,94.17,94.46,94.17,94.46,29100.0,60.2942,60.4799,60.2942,60.4799,29100.0
2008-07-25 14:35:00,94.48,94.56,94.22,94.22,38400.0,60.4927,60.5439,60.3262,60.3262,38400.0
2008-07-25 14:40:00,94.22,94.36,94.19,94.25,50100.0,60.3262,60.4159,60.307,60.3454,50100.0
2008-07-25 14:45:00,94.27,94.49,94.22,94.38,43500.0,60.3582,60.4991,60.3262,60.4287,43500.0
2008-07-25 14:50:00,94.4,94.48,94.1,94.18,31800.0,60.4415,60.4927,60.2494,60.3006,31800.0
2008-07-25 14:55:00,94.21,94.23,93.97,94.06,38900.0,60.3198,60.3326,60.1662,60.2238,38900.0
2008-07-25 15:00:00,94.04,94.26,93.87,94.23,55500.0,60.211,60.3518,60.1021,60.3326,55500.0
2008-07-25 15:05:00,94.23,94.25,94.11,94.18,23400.0,60.3326,60.3454,60.2558,60.3006,23400.0
2008-07-25 15:10:00,94.18,94.24,93.88,94.07,39300.0,60.3006,60.339,60.1085,60.2302,39300.0
2008-07-25 15:15:00,94.05,94.19,93.92,94.11,38400.0,60.2174,60.307,60.1341,60.2558,38400.0
2008-07-25 15:20:00,94.1,94.27,94.09,94.21,74900.0,60.2494,60.3582,60.243,60.3198,74900.0
2008-07-25 15:25:00,94.23,94.35,93.98,94.08,81600.0,60.3326,60.4095,60.1726,60.2366,81600.0
2008-07-25 15:30:00,94.07,94.13,93.99,94.0,39800.0,60.2302,60.2686,60.179,60.1854,39800.0
2008-07-25 15:35:00,94.0,94.01,93.85,93.88,56500.0,60.1854,60.1918,60.0893,60.1085,56500.0
2008-07-25 15:40:00,93.86,94.04,93.75,93.79,72000.0,60.0957,60.211,60.0253,60.0509,72000.0
2008-07-25 15:45:00,93.79,93.93,93.72,93.87,68500.0,60.0509,60.1405,60.0061,60.1021,68500.0
2008-07-25 15:50:00,93.88,94.51,93.88,94.51,93700.0,60.1085,60.5119,60.1085,60.5119,93700.0
2008-07-25 15:55:00,94.52,94.74,94.39,94.39,182000.0,60.5183,60.6592,60.4351,60.4351,182000.0
2008-07-28 09:30:00,95.57,96.72,94.94,95.63,128400.0,61.1906,61.9269,60.7872,61.229,128400.0
2008-07-28 09:35:00,95.59,95.71,94.56,94.7,127100.0,61.2034,61.2802,60.5439,60.6336,127100.0
2008-07-28 09:40:00,94.7,96.21,94.67,96.15,167800.0,60.6336,61.6004,60.6143,61.5619,167800.0
2008-07-28 09:45:00,96.2,96.34,95.19,96.08,117200.0,61.594,61.6836,60.9473,61.5171,117200.0
2008-07-28 09:50:00,96.06,96.06,94.32,95.16,95200.0,61.5043,61.5043,60.3903,60.9281,95200.0
2008-07-28 09:55:00,95.14,95.76,95.08,95.39,60800.0,60.9153,61.3122,60.8769,61.0753,60800.0
2008-07-28 10:00:00,95.39,95.58,94.74,94.76,81600.0,61.0753,61.197,60.6592,60.672,81600.0
2008-07-28 10:05:00,94.73,94.75,93.89,93.89,82500.0,60.6528,60.6656,60.1149,60.1149,82500.0
2008-07-28 10:10:00,93.89,94.72,93.78,94.34,95100.0,60.1149,60.6464,60.0445,60.4031,95100.0
2008-07-28 10:15:00,94.35,95.24,94.11,94.69,93900.0,60.4095,60.9793,60.2558,60.6272,93900.0
2008-07-28 10:20:00,94.67,95.54,94.67,95.4,79800.0,60.6143,61.1714,60.6143,61.0817,79800.0
2008-07-28 10:25:00,95.4,95.57,95.09,95.1,52700.0,61.0817,61.1906,60.8833,60.8897,52700.0
2008-07-28 10:30:00,95.08,95.26,94.77,95.26,51600.0,60.8769,60.9921,60.6784,60.9921,51600.0
2008-07-28 10:35:00,95.24,95.77,95.15,95.76,73800.0,60.9793,61.3186,60.9217,61.3122,73800.0
2008-07-28 10:40:00,95.77,96.1,95.65,96.03,86200.0,61.3186,61.5299,61.2418,61.4851,86200.0
2008-07-28 10:45:00,96.04,96.1,95.81,95.99,41000.0,61.4915,61.5299,61.3443,61.4595,41000.0
2008-07-28 10:50:00,96.06,96.46,95.99,96.1,76200.0,61.5043,61.7604,61.4595,61.5299,76200.0
2008-07-28 10:55:00,96.11,96.53,96.06,96.33,92000.0,61.5363,61.8053,61.5043,61.6772,92000.0
2008-07-28 11:00:00,96.37,96.54,95.93,96.47,80000.0,61.7028,61.8117,61.4211,61.7668,80000.0
2008-07-28 11:05:00,96.47,96.82,96.44,96.8,56800.0,61.7668,61.9909,61.7476,61.9781,56800.0
2008-07-28 11:10:00,96.8,96.85,96.51,96.85,61800.0,61.9781,62.0101,61.7924,62.0101,61800.0
2008-07-28 11:15:00,96.85,96.87,96.2,96.2,73300.0,62.0101,62.0229,61.594,61.594,73300.0
2008-07-28 11:20:00,96.28,97.0,96.22,96.93,64900.0,61.6452,62.1062,61.6068,62.0614,64900.0
2008-07-28 11:25:00,96.88,97.15,96.71,96.83,73500.0,62.0293,62.2022,61.9205,61.9973,73500.0
2008-07-28 11:30:00,96.86,96.92,96.37,96.6,41600.0,62.0165,62.055,61.7028,61.8501,41600.0
2008-07-28 11:35:00,96.57,96.67,96.27,96.27,39500.0,61.8309,61.8949,61.6388,61.6388,39500.0
2008-07-28 11:40:00,96.31,96.53,96.26,96.51,44100.0,61.6644,61.8053,61.6324,61.7924,44100.0
2008-07-28 11:45:00,96.55,96.55,96.06,96.16,52900.0,61.8181,61.8181,61.5043,61.5684,52900.0
2008-07-28 11:50:00,96.19,96.36,96.01,96.18,62900.0,61.5876,61.6964,61.4723,61.5812,62900.0
2008-07-28 11:55:00,96.16,96.4,95.99,96.04,49500.0,61.5684,61.722,61.4595,61.4915,49500.0
2008-07-28 12:00:00,96.04,96.07,95.59,95.63,60300.0,61.4915,61.5107,61.2034,61.229,60300.0
2008-07-28 12:05:00,95.63,95.63,95.25,95.62,62100.0,61.229,61.229,60.9857,61.2226,62100.0
2008-07-28 12:10:00,95.6,96.16,95.59,96.16,78000.0,61.2098,61.5684,61.2034,61.5684,78000.0
2008-07-28 12:15:00,96.13,96.62,95.76,95.76,43700.0,61.5491,61.8629,61.3122,61.3122,43700.0
2008-07-28 12:20:00,95.72,95.99,95.48,95.94,33600.0,61.2866,61.4595,61.133,61.4275,33600.0
2008-07-28 12:25:00,95.94,96.35,95.94,96.25,55900.0,61.4275,61.69,61.4275,61.626,55900.0
2008-07-28 12:30:00,96.24,96.24,95.95,96.11,40400.0,61.6196,61.6196,61.4339,61.5363,40400.0
2008-07-28 12:35:00,96.12,96.26,96.05,96.24,26600.0,61.5427,61.6324,61.4979,61.6196,26600.0
2008-07-28 12:40:00,96.25,96.9,96.11,96.83,74900.0,61.626,62.0422,61.5363,61.9973,74900.0
2008-07-28 12:45:00,96.84,96.88,96.1,96.13,52500.0,62.0037,62.0293,61.5299,61.5491,52500.0
2008-07-28 12:50:00,96.1,96.3,95.99,96.24,34600.0,61.5299,61.658,61.4595,61.6196,34600.0
2008-07-28 12:55:00,96.19,96.61,96.17,96.44,62200.0,61.5876,61.8565,61.5748,61.7476,62200.0
2008-07-28 13:00:00,96.41,96.41,95.97,95.99,43300.0,61.7284,61.7284,61.4467,61.4595,43300.0
2008-07-28 13:05:00,96.0,96.07,95.24,95.35,48100.0,61.4659,61.5107,60.9793,61.0497,48100.0
2008-07-28 13:10:00,95.29,95.89,95.12,95.68,53900.0,61.0113,61.3955,60.9025,61.261,53900.0
2008-07-28 13:15:00,95.7,95.96,95.47,95.88,45300.0,61.2738,61.4403,61.1266,61.3891,45300.0
2008-07-28 13:20:00,95.82,95.94,95.43,95.62,24500.0,61.3507,61.4275,61.101,61.2226,24500.0
2008-07-28 13:25:00,95.59,95.73,95.38,95.73,28000.0,61.2034,61.293,61.0689,61.293,28000.0
2008-07-28 13:30:00,95.68,95.78,95.27,95.32,21600.0,61.261,61.325,60.9985,61.0305,21600.0
2008-07-28 13:35:00,95.35,95.45,95.19,95.27,25100.0,61.0497,61.1138,60.9473,60.9985,25100.0
2008-07-28 13:40:00,95.29,95.45,95.11,95.24,63600.0,61.0113,61.1138,60.8961,60.9793,63600.0
2008-07-28 13:45:00,95.26,95.57,95.26,95.57,45800.0,60.9921,61.1906,60.9921,61.1906,45800.0
2008-07-28 13:50:00,95.58,95.7,95.07,95.07,53800.0,61.197,61.2738,60.8705,60.8705,53800.0
2008-07-28 13:55:00,95.09,95.23,94.74,95.23,47700.0,60.8833,60.9729,60.6592,60.9729,47700.0
2008-07-28 14:00:00,95.23,95.31,94.88,95.01,40700.0,60.9729,61.0241,60.7488,60.832,40700.0
2008-07-28 14:05:00,95.01,95.63,95.01,95.45,59400.0,60.832,61.229,60.832,61.1138,59400.0
2008-07-28 14:10:00,95.45,95.53,95.23,95.44,35100.0,61.1138,61.165,60.9729,61.1074,35100.0
2008-07-28 14:15:00,95.44,95.73,95.27,95.27,72600.0,61.1074,61.293,60.9985,60.9985,72600.0
2008-07-28 14:20:00,95.27,95.54,95.2,95.47,39500.0,60.9985,61.1714,60.9537,61.1266,39500.0
2008-07-28 14:25:00,95.47,95.91,95.24,95.72,55000.0,61.1266,61.4083,60.9793,61.2866,55000.0
2008-07-28 14:30:00,95.69,95.86,95.49,95.73,48700.0,61.2674,61.3763,61.1394,61.293,48700.0
2008-07-28 14:35:00,95.79,95.79,95.36,95.48,42500.0,61.3315,61.3315,61.0561,61.133,42500.0
2008-07-28 14:40:00,95.43,95.87,95.41,95.55,40300.0,61.101,61.3827,61.0881,61.1778,40300.0
2008-07-28 14:45:00,95.54,95.9,95.44,95.48,56300.0,61.1714,61.4019,61.1074,61.133,56300.0
2008-07-28 14:50:00,95.44,95.52,95.22,95.22,20600.0,61.1074,61.1586,60.9665,60.9665,20600.0
2008-07-28 14:55:00,95.2,95.65,95.13,95.49,43300.0,60.9537,61.2418,60.9089,61.1394,43300.0
2008-07-28 15:00:00,95.54,95.59,95.22,95.34,24400.0,61.1714,61.2034,60.9665,61.0433,24400.0
2008-07-28 15:05:00,95.35,95.75,95.32,95.72,32800.0,61.0497,61.3058,61.0305,61.2866,32800.0
2008-07-28 15:10:00,95.69,95.69,95.25,95.29,26500.0,61.2674,61.2674,60.9857,61.0113,26500.0
2008-07-28 15:15:00,95.33,95.67,95.27,95.54,28000.0,61.0369,61.2546,60.9985,61.1714,28000.0
2008-07-28 15:20:00,95.49,95.73,95.43,95.62,26500.0,61.1394,61.293,61.101,61.2226,26500.0
2008-07-28 15:25:00,95.61,95.74,95.49,95.67,47900.0,61.2162,61.2994,61.1394,61.2546,47900.0
2008-07-28 15:30:00,95.62,95.62,95.17,95.33,76500.0,61.2226,61.2226,60.9345,61.0369,76500.0
2008-07-28 15:35:00,95.33,95.37,95.01,95.05,58800.0,61.0369,61.0625,60.832,60.8577,58800.0
2008-07-28 15:40:00,95.06,95.16,94.99,95.0,82500.0,60.8641,60.9281,60.8192,60.8256,82500.0
2008-07-28 15:45:00,95.02,95.04,94.83,94.88,103500.0,60.8384,60.8512,60.7168,60.7488,103500.0
2008-07-28 15:50:00,94.86,94.93,94.69,94.7,85400.0,60.736,60.7808,60.6272,60.6336,85400.0
2008-07-28 15:55:00,94.72,94.79,94.44,94.49,114200.0,60.6464,60.6912,60.4671,60.4991,114200.0
2008-07-29 09:30:00,94.92,95.41,93.17,93.94,101400.0,60.7744,61.0881,59.6539,60.147,101400.0
2008-07-29 09:35:00,93.95,94.16,92.6,92.68,108800.0,60.1534,60.2878,59.289,59.3402,108800.0
2008-07-29 09:40:00,92.67,93.12,92.31,92.75,120600.0,59.3338,59.6219,59.1033,59.385,120600.0
2008-07-29 09:45:00,92.69,92.83,92.11,92.23,97600.0,59.3466,59.4363,58.9753,59.0521,97600.0
2008-07-29 09:50:00,92.23,92.63,92.03,92.09,85400.0,59.0521,59.3082,58.924,58.9625,85400.0
2008-07-29 09:55:00,92.13,92.44,91.8,92.1,131600.0,58.9881,59.1865,58.7768,58.9689,131600.0
2008-07-29 10:00:00,92.15,92.34,90.98,91.07,199200.0,59.0009,59.1225,58.2518,58.3094,199200.0
2008-07-29 10:05:00,91.03,91.06,90.5,90.95,165700.0,58.2838,58.303,57.9444,58.2325,165700.0
2008-07-29 10:10:00,90.93,91.1,90.39,90.88,150500.0,58.2197,58.3286,57.874,58.1877,150500.0
2008-07-29 10:15:00,90.92,91.34,90.7,91.06,115400.0,58.2133,58.4822,58.0725,58.303,115400.0
2008-07-29 10:20:00,91.09,91.46,91.05,91.39,85700.0,58.3222,58.5591,58.2966,58.5143,85700.0
2008-07-29 10:25:00,91.41,91.77,91.11,91.73,126300.0,58.5271,58.7576,58.335,58.732,126300.0
2008-07-29 10:30:00,91.72,91.81,91.18,91.21,99900.0,58.7256,58.7832,58.3798,58.399,99900.0
2008-07-29 10:35:00,91.2,91.41,90.54,90.83,142300.0,58.3926,58.5271,57.97,58.1557,142300.0
2008-07-29 10:40:00,90.83,91.04,90.5,90.97,151700.0,58.1557,58.2902,57.9444,58.2454,151700.0
2008-07-29 10:45:00,90.98,91.24,90.9,90.93,110100.0,58.2518,58.4182,58.2005,58.2197,110100.0
2008-07-29 10:50:00,90.99,91.57,90.98,91.49,121000.0,58.2582,58.6295,58.2518,58.5783,121000.0
2008-07-29 10:55:00,91.47,91.64,91.12,91.24,90000.0,58.5655,58.6743,58.3414,58.4182,90000.0
2008-07-29 11:00:00,91.24,91.69,91.16,91.63,113400.0,58.4182,58.7063,58.367,58.6679,113400.0
2008-07-29 11:05:00,91.63,92.07,91.62,91.93,106800.0,58.6679,58.9496,58.6615,58.86,106800.0
2008-07-29 11:10:00,91.96,92.17,91.88,92.09,83900.0,58.8792,59.0137,58.828,58.9625,83900.0
2008-07-29 11:15:00,92.11,92.16,91.86,91.95,97000.0,58.9753,59.0073,58.8152,58.8728,97000.0
2008-07-29 11:20:00,91.91,92.59,91.71,92.54,87500.0,58.8472,59.2826,58.7191,59.2506,87500.0
2008-07-29 11:25:00,92.55,92.65,92.25,92.44,72500.0,59.257,59.321,59.0649,59.1865,72500.0
2008-07-29 11:30:00,92.46,92.57,92.0,92.0,71900.0,59.1994,59.2698,58.9048,58.9048,71900.0
2008-07-29 11:35:00,91.99,92.23,91.9,92.09,63200.0,58.8984,59.0521,58.8408,58.9625,63200.0
2008-07-29 11:40:00,92.07,92.1,91.43,91.66,54900.0,58.9496,58.9689,58.5399,58.6871,54900.0
2008-07-29 11:45:00,91.67,91.74,91.47,91.47,52300.0,58.6935,58.7384,58.5655,58.5655,52300.0
2008-07-29 11:50:00,91.47,91.6,91.34,91.44,78100.0,58.5655,58.6487,58.4822,58.5463,78100.0
2008-07-29 11:55:00,91.44,91.5,91.28,91.43,63300.0,58.5463,58.5847,58.4438,58.5399,63300.0
2008-07-29 12:00:00,91.43,91.61,91.26,91.3,78800.0,58.5399,58.6551,58.431,58.4566,78800.0
2008-07-29 12:05:00,91.29,91.6,91.26,91.43,70200.0,58.4502,58.6487,58.431,58.5399,70200.0
2008-07-29 12:10:00,91.46,91.57,91.37,91.49,58900.0,58.5591,58.6295,58.5015,58.5783,58900.0
2008-07-29 12:15:00,91.45,91.82,91.36,91.79,46300.0,58.5527,58.7896,58.4951,58.7704,46300.0
2008-07-29 12:20:00,91.82,91.91,91.62,91.71,48400.0,58.7896,58.8472,58.6615,58.7191,48400.0
2008-07-29 12:25:00,91.69,91.98,91.68,91.77,43900.0,58.7063,58.892,58.6999,58.7576,43900.0
2008-07-29 12:30:00,91.78,91.87,91.57,91.69,80200.0,58.764,58.8216,58.6295,58.7063,80200.0
2008-07-29 12:35:00,91.66,91.66,91.36,91.43,43500.0,58.6871,58.6871,58.4951,58.5399,43500.0
2008-07-29 12:40:00,91.43,91.67,91.4,91.48,61700.0,58.5399,58.6935,58.5207,58.5719,61700.0
2008-07-29 12:45:00,91.49,91.74,91.49,91.5,45400.0,58.5783,58.7384,58.5783,58.5847,45400.0
2008-07-29 12:50:00,91.48,91.64,91.39,91.48,38400.0,58.5719,58.6743,58.5143,58.5719,38400.0
2008-07-29 12:55:00,91.51,91.91,91.46,91.88,74900.0,58.5911,58.8472,58.5591,58.828,74900.0
2008-07-29 13:00:00,91.88,92.11,91.83,92.0,147200.0,58.828,58.9753,58.796,58.9048,147200.0
2008-07-29 13:05:00,92.0,92.61,91.99,92.5,111800.0,58.9048,59.2954,58.8984,59.225,111800.0
2008-07-29 13:10:00,92.43,92.62,92.38,92.52,77500.0,59.1801,59.3018,59.1481,59.2378,77500.0
2008-07-29 13:15:00,92.5,92.81,92.46,92.58,70300.0,59.225,59.4234,59.1994,59.2762,70300.0
2008-07-29 13:20:00,92.59,92.75,92.46,92.75,62700.0,59.2826,59.385,59.1994,59.385,62700.0
2008-07-29 13:25:00,92.72,92.92,92.64,92.64,60400.0,59.3658,59.4939,59.3146,59.3146,60400.0
2008-07-29 13:30:00,92.67,92.88,92.58,92.63,53200.0,59.3338,59.4683,59.2762,59.3082,53200.0
2008-07-29 13:35:00,92.6,92.91,92.54,92.87,69300.0,59.289,59.4875,59.2506,59.4619,69300.0
2008-07-29 13:40:00,92.87,92.9,92.66,92.69,103000.0,59.4619,59.4811,59.3274,59.3466,103000.0
2008-07-29 13:45:00,92.7,92.78,92.33,92.33,101200.0,59.353,59.4042,59.1161,59.1161,101200.0
2008-07-29 13:50:00,92.32,92.56,92.25,92.52,80300.0,59.1097,59.2634,59.0649,59.2378,80300.0
2008-07-29 13:55:00,92.53,92.7,92.47,92.64,33400.0,59.2442,59.353,59.2058,59.3146,33400.0
2008-07-29 14:00:00,92.63,92.7,92.43,92.65,58100.0,59.3082,59.353,59.1801,59.321,58100.0
2008-07-29 14:05:00,92.64,93.11,92.56,93.06,75900.0,59.3146,59.6155,59.2634,59.5835,75900.0
2008-07-29 14:10:00,93.06,93.31,93.04,93.22,109100.0,59.5835,59.7436,59.5707,59.686,109100.0
2008-07-29 14:15:00,93.2,93.27,92.87,92.96,83300.0,59.6732,59.718,59.4619,59.5195,83300.0
2008-07-29 14:20:00,92.9,93.09,92.48,92.65,75500.0,59.4811,59.6027,59.2122,59.321,75500.0
2008-07-29 14:25:00,92.65,92.69,92.28,92.3,107300.0,59.321,59.3466,59.0841,59.0969,107300.0
2008-07-29 14:30:00,92.32,92.66,92.31,92.55,40500.0,59.1097,59.3274,59.1033,59.257,40500.0
2008-07-29 14:35:00,92.54,92.63,92.45,92.5,28200.0,59.2506,59.3082,59.1929,59.225,28200.0
2008-07-29 14:40:00,92.5,92.53,92.17,92.27,37900.0,59.225,59.2442,59.0137,59.0777,37900.0
2008-07-29 14:45:00,92.27,92.56,92.23,92.5,30500.0,59.0777,59.2634,59.0521,59.225,30500.0
2008-07-29 14:50:00,92.52,92.77,92.46,92.69,29500.0,59.2378,59.3978,59.1994,59.3466,29500.0
2008-07-29 14:55:00,92.67,92.8,92.64,92.74,33700.0,59.3338,59.417,59.3146,59.3786,33700.0
2008-07-29 15:00:00,92.77,92.85,92.34,92.45,40800.0,59.3978,59.4491,59.1225,59.1929,40800.0
2008-07-29 15:05:00,92.45,92.58,92.36,92.49,29800.0,59.1929,59.2762,59.1353,59.2186,29800.0
2008-07-29 15:10:00,92.5,92.56,92.26,92.3,43900.0,59.225,59.2634,59.0713,59.0969,43900.0
2008-07-29 15:15:00,92.31,92.47,92.16,92.3,61500.0,59.1033,59.2058,59.0073,59.0969,61500.0
2008-07-29 15:20:00,92.27,92.37,92.15,92.3,67400.0,59.0777,59.1417,59.0009,59.0969,67400.0
2008-07-29 15:25:00,92.32,92.37,92.13,92.36,59700.0,59.1097,59.1417,58.9881,59.1353,59700.0
2008-07-29 15:30:00,92.36,92.57,92.35,92.55,64400.0,59.1353,59.2698,59.1289,59.257,64400.0
2008-07-29 15:35:00,92.52,92.58,92.19,92.26,55400.0,59.2378,59.2762,59.0265,59.0713,55400.0
2008-07-29 15:40:00,92.26,92.31,92.12,92.2,154400.0,59.0713,59.1033,58.9817,59.0329,154400.0
2008-07-29 15:45:00,92.22,92.39,92.12,92.35,109600.0,59.0457,59.1545,58.9817,59.1289,109600.0
2008-07-29 15:50:00,92.35,92.53,92.33,92.52,138100.0,59.1289,59.2442,59.1161,59.2378,138100.0
2008-07-29 15:55:00,92.53,92.71,92.49,92.57,143700.0,59.2442,59.3594,59.2186,59.2698,143700.0
2008-07-30 09:30:00,92.36,93.69,92.0,92.55,108100.0,59.1353,59.9869,58.9048,59.257,108100.0
2008-07-30 09:35:00,92.55,92.9,91.52,92.0,126400.0,59.257,59.4811,58.5975,58.9048,126400.0
2008-07-30 09:40:00,91.98,92.71,91.5,91.52,153400.0,58.892,59.3594,58.5847,58.5975,153400.0
2008-07-30 09:45:00,91.51,93.32,91.42,93.25,176100.0,58.5911,59.75,58.5335,59.7052,176100.0
2008-07-30 09:50:00,93.23,93.38,92.33,92.8,172900.0,59.6924,59.7884,59.1161,59.417,172900.0
2008-07-30 09:55:00,92.82,93.44,92.57,93.38,119900.0,59.4298,59.8268,59.2698,59.7884,119900.0
2008-07-30 10:00:00,93.3,93.39,92.23,92.3,89000.0,59.7372,59.7948,59.0521,59.0969,89000.0
2008-07-30 10:05:00,92.26,92.93,92.13,92.81,90500.0,59.0713,59.5003,58.9881,59.4234,90500.0
2008-07-30 10:10:00,92.81,92.94,92.32,92.39,69000.0,59.4234,59.5067,59.1097,59.1545,69000.0
2008-07-30 10:15:00,92.39,92.64,92.23,92.56,65700.0,59.1545,59.3146,59.0521,59.2634,65700.0
2008-07-30 10:20:00,92.54,93.48,92.52,93.46,98200.0,59.2506,59.8524,59.2378,59.8396,98200.0
2008-07-30 10:25:00,93.44,93.63,93.05,93.34,92600.0,59.8268,59.9485,59.5771,59.7628,92600.0
2008-07-30 10:30:00,93.32,93.32,92.6,93.21,71100.0,59.75,59.75,59.289,59.6796,71100.0
2008-07-30 10:35:00,93.2,95.42,93.2,95.03,358100.0,59.6732,61.0946,59.6732,60.8448,358100.0
2008-07-30 10:40:00,95.02,95.56,94.43,94.49,211100.0,60.8384,61.1842,60.4607,60.4991,211100.0
2008-07-30 10:45:00,94.53,94.53,93.29,94.16,186600.0,60.5247,60.5247,59.7308,60.2878,186600.0
2008-07-30 10:50:00,94.16,95.61,94.04,94.94,223700.0,60.2878,61.2162,60.211,60.7872,223700.0
2008-07-30 10:55:00,94.94,95.17,94.3,94.69,155100.0,60.7872,60.9345,60.3774,60.6272,155100.0
2008-07-30 11:00:00,94.65,95.28,94.26,94.41,143400.0,60.6015,61.0049,60.3518,60.4479,143400.0
2008-07-30 11:05:00,94.44,95.53,94.43,95.43,101700.0,60.4671,61.165,60.4607,61.101,101700.0
2008-07-30 11:10:00,95.45,96.09,95.35,96.09,82000.0,61.1138,61.5235,61.0497,61.5235,82000.0
2008-07-30 11:15:00,96.08,96.11,95.75,95.94,86600.0,61.5171,61.5363,61.3058,61.4275,86600.0
2008-07-30 11:20:00,95.94,96.12,95.78,95.91,100800.0,61.4275,61.5427,61.325,61.4083,100800.0
2008-07-30 11:25:00,95.89,95.94,94.81,95.06,158200.0,61.3955,61.4275,60.704,60.8641,158200.0
2008-07-30 11:30:00,95.08,95.17,94.53,94.86,103300.0,60.8769,60.9345,60.5247,60.736,103300.0
2008-07-30 11:35:00,94.86,95.49,94.52,95.42,74800.0,60.736,61.1394,60.5183,61.0946,74800.0
2008-07-30 11:40:00,95.37,95.54,94.8,95.02,48100.0,61.0625,61.1714,60.6976,60.8384,48100.0
2008-07-30 11:45:00,95.05,95.13,94.44,94.58,60800.0,60.8577,60.9089,60.4671,60.5567,60800.0
2008-07-30 11:50:00,94.57,94.62,93.97,94.27,90500.0,60.5503,60.5823,60.1662,60.3582,90500.0
2008-07-30 11:55:00,94.23,94.76,94.07,94.51,87800.0,60.3326,60.672,60.2302,60.5119,87800.0
2008-07-30 12:00:00,94.52,94.56,94.0,94.41,91700.0,60.5183,60.5439,60.1854,60.4479,91700.0
2008-07-30 12:05:00,94.41,94.61,93.99,94.53,105800.0,60.4479,60.5759,60.179,60.5247,105800.0
2008-07-30 12:10:00,94.56,95.0,94.27,94.51,147800.0,60.5439,60.8256,60.3582,60.5119,147800.0
2008-07-30 12:15:00,94.51,94.55,94.11,94.41,95200.0,60.5119,60.5375,60.2558,60.4479,95200.0
2008-07-30 12:20:00,94.41,94.52,94.07,94.19,74400.0,60.4479,60.5183,60.2302,60.307,74400.0
2008-07-30 12:25:00,94.2,94.67,94.1,94.4,147700.0,60.3134,60.6143,60.2494,60.4415,147700.0
2008-07-30 12:30:00,94.4,94.74,94.38,94.63,153100.0,60.4415,60.6592,60.4287,60.5887,153100.0
2008-07-30 12:35:00,94.64,94.68,94.23,94.55,68000.0,60.5951,60.6208,60.3326,60.5375,68000.0
2008-07-30 12:40:00,94.54,94.84,94.49,94.53,80000.0,60.5311,60.7232,60.4991,60.5247,80000.0
2008-07-30 12:45:00,94.52,95.1,94.48,94.96,85900.0,60.5183,60.8897,60.4927,60.8,85900.0
2008-07-30 12:50:00,95.0,95.01,94.49,94.75,71900.0,60.8256,60.832,60.4991,60.6656,71900.0
2008-07-30 12:55:00,94.77,95.04,94.58,95.03,81700.0,60.6784,60.8512,60.5567,60.8448,81700.0
2008-07-30 13:00:00,95.04,95.5,94.72,95.41,96700.0,60.8512,61.1458,60.6464,61.0881,96700.0
2008-07-30 13:05:00,95.4,95.57,95.14,95.25,95800.0,61.0817,61.1906,60.9153,60.9857,95800.0
2008-07-30 13:10:00,95.3,95.4,94.9,94.98,82900.0,61.0177,61.0817,60.7616,60.8128,82900.0
2008-07-30 13:15:00,94.95,95.01,94.57,94.71,176000.0,60.7936,60.832,60.5503,60.64,176000.0
2008-07-30 13:20:00,94.73,94.99,94.65,94.68,119200.0,60.6528,60.8192,60.6015,60.6208,119200.0
2008-07-30 13:25:00,94.69,95.03,94.55,94.92,101200.0,60.6272,60.8448,60.5375,60.7744,101200.0
2008-07-30 13:30:00,94.92,95.04,94.63,94.81,50300.0,60.7744,60.8512,60.5887,60.704,50300.0
2008-07-30 13:35:00,94.82,95.07,94.8,94.97,48400.0,60.7104,60.8705,60.6976,60.8064,48400.0
2008-07-30 13:40:00,94.99,95.39,94.96,95.04,107600.0,60.8192,61.0753,60.8,60.8512,107600.0
2008-07-30 13:45:00,95.05,95.4,95.03,95.4,77500.0,60.8577,61.0817,60.8448,61.0817,77500.0
2008-07-30 13:50:00,95.38,95.81,95.28,95.43,152300.0,61.0689,61.3443,61.0049,61.101,152300.0
2008-07-30 13:55:00,95.39,95.63,94.9,95.0,83700.0,61.0753,61.229,60.7616,60.8256,83700.0
2008-07-30 14:00:00,95.02,95.15,94.88,95.01,71700.0,60.8384,60.9217,60.7488,60.832,71700.0
2008-07-30 14:05:00,95.0,95.0,94.68,94.84,132800.0,60.8256,60.8256,60.6208,60.7232,132800.0
2008-07-30 14:10:00,94.83,94.93,94.78,94.9,95500.0,60.7168,60.7808,60.6848,60.7616,95500.0
2008-07-30 14:15:00,94.9,95.53,94.89,95.5,176900.0,60.7616,61.165,60.7552,61.1458,176900.0
2008-07-30 14:20:00,95.52,95.87,95.45,95.58,159800.0,61.1586,61.3827,61.1138,61.197,159800.0
2008-07-30 14:25:00,95.58,95.65,95.07,95.11,137300.0,61.197,61.2418,60.8705,60.8961,137300.0
2008-07-30 14:30:00,95.12,95.44,95.05,95.39,58100.0,60.9025,61.1074,60.8577,61.0753,58100.0
2008-07-30 14:35:00,95.37,95.46,95.19,95.42,57600.0,61.0625,61.1202,60.9473,61.0946,57600.0
2008-07-30 14:40:00,95.41,95.46,95.18,95.31,104000.0,61.0881,61.1202,60.9409,61.0241,104000.0
2008-07-30 14:45:00,95.32,95.34,95.08,95.22,64400.0,61.0305,61.0433,60.8769,60.9665,64400.0
2008-07-30 14:50:00,95.22,95.64,95.21,95.64,140200.0,60.9665,61.2354,60.9601,61.2354,140200.0
2008-07-30 14:55:00,95.57,95.99,95.53,95.89,91300.0,61.1906,61.4595,61.165,61.3955,91300.0
2008-07-30 15:00:00,95.9,96.0,95.74,95.97,156200.0,61.4019,61.4659,61.2994,61.4467,156200.0
2008-07-30 15:05:00,95.96,96.37,95.92,96.2,131000.0,61.4403,61.7028,61.4147,61.594,131000.0
2008-07-30 15:10:00,96.21,96.32,96.07,96.17,126800.0,61.6004,61.6708,61.5107,61.5748,126800.0
2008-07-30 15:15:00,96.13,96.28,96.13,96.24,89800.0,61.5491,61.6452,61.5491,61.6196,89800.0
2008-07-30 15:20:00,96.26,96.82,96.24,96.8,148900.0,61.6324,61.9909,61.6196,61.9781,148900.0
2008-07-30 15:25:00,96.81,97.09,96.67,97.04,118400.0,61.9845,62.1638,61.8949,62.1318,118400.0
2008-07-30 15:30:00,97.06,97.15,96.85,97.1,93700.0,62.1446,62.2022,62.0101,62.1702,93700.0
2008-07-30 15:35:00,97.07,97.5,96.87,97.15,188200.0,62.151,62.4263,62.0229,62.2022,188200.0
2008-07-30 15:40:00,97.17,97.24,96.86,96.91,155200.0,62.215,62.2598,62.0165,62.0486,155200.0
2008-07-30 15:45:00,96.92,96.94,96.56,96.57,116100.0,62.055,62.0678,61.8245,61.8309,116100.0
2008-07-30 15:50:00,96.58,96.71,96.51,96.68,165900.0,61.8373,61.9205,61.7924,61.9013,165900.0
2008-07-30 15:55:00,96.65,96.99,96.44,96.93,244000.0,61.8821,62.0998,61.7476,62.0614,244000.0
2008-07-31 09:30:00,96.7,97.34,95.53,95.93,190400.0,61.9141,62.3239,61.165,61.4211,190400.0
2008-07-31 09:35:00,95.96,96.57,94.84,95.07,189000.0,61.4403,61.8309,60.7232,60.8705,189000.0
2008-07-31 09:40:00,95.18,96.34,94.78,96.07,105800.0,60.9409,61.6836,60.6848,61.5107,105800.0
2008-07-31 09:45:00,96.03,96.05,95.14,95.41,114400.0,61.4851,61.4979,60.9153,61.0881,114400.0
2008-07-31 09:50:00,95.41,95.48,94.25,95.43,129100.0,61.0881,61.133,60.3454,61.101,129100.0
2008-07-31 09:55:00,95.38,95.59,95.15,95.32,141900.0,61.0689,61.2034,60.9217,61.0305,141900.0
2008-07-31 10:00:00,95.3,95.7,94.76,95.59,117000.0,61.0177,61.2738,60.672,61.2034,117000.0
2008-07-31 10:05:00,95.61,95.69,94.8,95.28,155200.0,61.2162,61.2674,60.6976,61.0049,155200.0
2008-07-31 10:10:00,95.29,95.65,94.93,95.12,156600.0,61.0113,61.2418,60.7808,60.9025,156600.0
2008-07-31 10:15:00,95.12,95.45,94.86,95.21,102400.0,60.9025,61.1138,60.736,60.9601,102400.0
2008-07-31 10:20:00,95.25,95.44,94.96,95.03,101000.0,60.9857,61.1074,60.8,60.8448,101000.0
2008-07-31 10:25:00,95.03,95.37,95.03,95.27,47800.0,60.8448,61.0625,60.8448,60.9985,47800.0
2008-07-31 10:30:00,95.27,95.37,94.85,95.21,110200.0,60.9985,61.0625,60.7296,60.9601,110200.0
2008-07-31 10:35:00,95.21,96.71,95.21,96.03,236500.0,60.9601,61.9205,60.9601,61.4851,236500.0
2008-07-31 10:40:00,96.07,96.57,95.91,96.36,129000.0,61.5107,61.8309,61.4083,61.6964,129000.0
2008-07-31 10:45:00,96.37,96.65,95.59,95.92,128400.0,61.7028,61.8821,61.2034,61.4147,128400.0
2008-07-31 10:50:00,95.92,96.21,95.08,95.36,80200.0,61.4147,61.6004,60.8769,61.0561,80200.0
2008-07-31 10:55:00,95.35,95.87,95.2,95.47,113800.0,61.0497,61.3827,60.9537,61.1266,113800.0
2008-07-31 11:00:00,95.48,95.79,95.33,95.5,117700.0,61.133,61.3315,61.0369,61.1458,117700.0
2008-07-31 11:05:00,95.5,95.89,95.36,95.39,58900.0,61.1458,61.3955,61.0561,61.0753,58900.0
2008-07-31 11:10:00,95.39,95.99,95.31,95.99,45800.0,61.0753,61.4595,61.0241,61.4595,45800.0
2008-07-31 11:15:00,95.99,96.01,95.67,95.97,43100.0,61.4595,61.4723,61.2546,61.4467,43100.0
2008-07-31 11:20:00,95.96,96.19,95.67,95.8,70100.0,61.4403,61.5876,61.2546,61.3379,70100.0
2008-07-31 11:25:00,95.82,96.07,95.67,96.0,108500.0,61.3507,61.5107,61.2546,61.4659,108500.0
2008-07-31 11:30:00,96.03,96.22,95.84,96.0,65400.0,61.4851,61.6068,61.3635,61.4659,65400.0
2008-07-31 11:35:00,95.99,96.04,95.44,95.77,46500.0,61.4595,61.4915,61.1074,61.3186,46500.0
2008-07-31 11:40:00,95.75,96.17,95.72,95.95,43500.0,61.3058,61.5748,61.2866,61.4339,43500.0
2008-07-31 11:45:00,95.98,96.25,95.96,96.11,61500.0,61.4531,61.626,61.4403,61.5363,61500.0
2008-07-31 11:50:00,96.11,96.46,96.01,96.31,54800.0,61.5363,61.7604,61.4723,61.6644,54800.0
2008-07-31 11:55:00,96.31,96.37,95.96,96.2,46700.0,61.6644,61.7028,61.4403,61.594,46700.0
2008-07-31 12:00:00,96.21,96.36,96.09,96.21,33800.0,61.6004,61.6964,61.5235,61.6004,33800.0
2008-07-31 12:05:00,96.24,96.4,96.13,96.31,47300.0,61.6196,61.722,61.5491,61.6644,47300.0
2008-07-31 12:10:00,96.34,96.45,96.15,96.28,70100.0,61.6836,61.754,61.5619,61.6452,70100.0
2008-07-31 12:15:00,96.27,96.29,95.98,96.09,40100.0,61.6388,61.6516,61.4531,61.5235,40100.0
2008-07-31 12:20:00,96.08,96.1,95.54,95.61,42900.0,61.5171,61.5299,61.1714,61.2162,42900.0
2008-07-31 12:25:00,95.62,95.89,95.56,95.8,36900.0,61.2226,61.3955,61.1842,61.3379,36900.0
2008-07-31 12:30:00,95.78,95.96,95.76,95.9,28900.0,61.325,61.4403,61.3122,61.4019,28900.0
2008-07-31 12:35:00,95.92,96.03,95.6,95.7,53800.0,61.4147,61.4851,61.2098,61.2738,53800.0
2008-07-31 12:40:00,95.67,95.85,95.55,95.65,85000.0,61.2546,61.3699,61.1778,61.2418,85000.0
2008-07-31 12:45:00,95.65,95.89,95.58,95.89,51000.0,61.2418,61.3955,61.197,61.3955,51000.0
2008-07-31 12:50:00,95.9,96.04,95.64,95.65,30500.0,61.4019,61.4915,61.2354,61.2418,30500.0
2008-07-31 12:55:00,95.66,95.93,95.55,95.75,31400.0,61.2482,61.4211,61.1778,61.3058,31400.0
2008-07-31 13:00:00,95.72,95.8,95.36,95.39,44000.0,61.2866,61.3379,61.0561,61.0753,44000.0
2008-07-31 13:05:00,95.41,95.5,95.22,95.22,46500.0,61.0881,61.1458,60.9665,60.9665,46500.0
2008-07-31 13:10:00,95.21,95.47,94.92,95.47,58500.0,60.9601,61.1266,60.7744,61.1266,58500.0
2008-07-31 13:15:00,95.47,95.78,95.34,95.69,49900.0,61.1266,61.325,61.0433,61.2674,49900.0
2008-07-31 13:20:00,95.72,95.88,95.58,95.72,31500.0,61.2866,61.3891,61.197,61.2866,31500.0
2008-07-31 13:25:00,95.72,95.72,95.17,95.21,64300.0,61.2866,61.2866,60.9345,60.9601,64300.0
2008-07-31 13:30:00,95.25,95.61,95.21,95.48,27900.0,60.9857,61.2162,60.9601,61.133,27900.0
2008-07-31 13:35:00,95.54,95.59,95.34,95.39,35700.0,61.1714,61.2034,61.0433,61.0753,35700.0
2008-07-31 13:40:00,95.39,95.5,95.02,95.09,33900.0,61.0753,61.1458,60.8384,60.8833,33900.0
2008-07-31 13:45:00,95.11,95.28,95.08,95.15,32500.0,60.8961,61.0049,60.8769,60.9217,32500.0
2008-07-31 13:50:00,95.16,95.18,94.92,95.0,54200.0,60.9281,60.9409,60.7744,60.8256,54200.0
2008-07-31 13:55:00,95.01,95.34,95.0,95.31,57700.0,60.832,61.0433,60.8256,61.0241,57700.0
2008-07-31 14:00:00,95.3,95.51,95.17,95.44,60500.0,61.0177,61.1522,60.9345,61.1074,60500.0
2008-07-31 14:05:00,95.46,95.6,95.19,95.22,62200.0,61.1202,61.2098,60.9473,60.9665,62200.0
2008-07-31 14:10:00,95.2,95.39,95.07,95.07,53100.0,60.9537,61.0753,60.8705,60.8705,53100.0
2008-07-31 14:15:00,94.99,95.11,94.82,94.89,43700.0,60.8192,60.8961,60.7104,60.7552,43700.0
2008-07-31 14:20:00,94.92,95.09,94.88,95.0,56800.0,60.7744,60.8833,60.7488,60.8256,56800.0
2008-07-31 14:25:00,94.99,95.07,94.87,94.9,60900.0,60.8192,60.8705,60.7424,60.7616,60900.0
2008-07-31 14:30:00,94.9,95.09,94.79,94.94,74800.0,60.7616,60.8833,60.6912,60.7872,74800.0
2008-07-31 14:35:00,94.92,95.15,94.81,95.15,61500.0,60.7744,60.9217,60.704,60.9217,61500.0
2008-07-31 14:40:00,95.13,95.29,95.0,95.2,56400.0,60.9089,61.0113,60.8256,60.9537,56400.0
2008-07-31 14:45:00,95.18,95.46,95.18,95.24,53400.0,60.9409,61.1202,60.9409,60.9793,53400.0
2008-07-31 14:50:00,95.24,95.35,95.11,95.29,68500.0,60.9793,61.0497,60.8961,61.0113,68500.0
2008-07-31 14:55:00,95.29,95.59,95.26,95.54,60500.0,61.0113,61.2034,60.9921,61.1714,60500.0
2008-07-31 15:00:00,95.55,95.71,95.48,95.61,44900.0,61.1778,61.2802,61.133,61.2162,44900.0
2008-07-31 15:05:00,95.61,95.67,95.5,95.56,49700.0,61.2162,61.2546,61.1458,61.1842,49700.0
2008-07-31 15:10:00,95.56,95.7,95.53,95.7,32600.0,61.1842,61.2738,61.165,61.2738,32600.0
2008-07-31 15:15:00,95.72,95.73,95.44,95.47,51500.0,61.2866,61.293,61.1074,61.1266,51500.0
2008-07-31 15:20:00,95.47,95.5,95.33,95.33,41900.0,61.1266,61.1458,61.0369,61.0369,41900.0
2008-07-31 15:25:00,95.34,95.51,95.31,95.5,91300.0,61.0433,61.1522,61.0241,61.1458,91300.0
2008-07-31 15:30:00,95.5,95.5,95.27,95.35,106600.0,61.1458,61.1458,60.9985,61.0497,106600.0
2008-07-31 15:35:00,95.32,95.36,95.09,95.13,156000.0,61.0305,61.0561,60.8833,60.9089,156000.0
2008-07-31 15:40:00,95.13,95.31,94.99,95.18,180300.0,60.9089,61.0241,60.8192,60.9409,180300.0
2008-07-31 15:45:00,95.18,95.28,95.06,95.07,128600.0,60.9409,61.0049,60.8641,60.8705,128600.0
2008-07-31 15:50:00,95.07,95.19,95.01,95.1,124300.0,60.8705,60.9473,60.832,60.8897,124300.0
2008-07-31 15:55:00,95.1,95.15,94.9,94.95,194500.0,60.8897,60.9217,60.7616,60.7936,194500.0
2008-08-01 09:30:00,94.35,96.4,94.35,95.68,90800.0,60.4095,61.722,60.4095,61.261,90800.0
2008-08-01 09:35:00,95.69,96.25,95.36,96.25,100100.0,61.2674,61.626,61.0561,61.626,100100.0
2008-08-01 09:40:00,96.15,97.04,95.94,96.01,141200.0,61.5619,62.1318,61.4275,61.4723,141200.0
2008-08-01 09:45:00,96.01,96.08,95.26,95.87,96000.0,61.4723,61.5171,60.9921,61.3827,96000.0
2008-08-01 09:50:00,95.88,96.77,95.86,96.65,178800.0,61.3891,61.9589,61.3763,61.8821,178800.0
2008-08-01 09:55:00,96.66,97.24,96.49,96.5,144600.0,61.8885,62.2598,61.7796,61.786,144600.0
2008-08-01 10:00:00,96.61,97.17,96.04,97.16,124100.0,61.8565,62.215,61.4915,62.2086,124100.0
2008-08-01 10:05:00,97.11,97.2,96.86,96.9,123200.0,62.1766,62.2342,62.0165,62.0422,123200.0
2008-08-01 10:10:00,96.92,97.13,96.68,96.92,106700.0,62.055,62.1894,61.9013,62.055,106700.0
2008-08-01 10:15:00,96.96,97.22,96.81,97.2,81300.0,62.0806,62.247,61.9845,62.2342,81300.0
2008-08-01 10:20:00,97.22,97.31,96.97,97.16,78800.0,62.247,62.3047,62.087,62.2086,78800.0
2008-08-01 10:25:00,97.16,97.18,96.45,96.65,77900.0,62.2086,62.2214,61.754,61.8821,77900.0
2008-08-01 10:30:00,96.64,96.85,96.32,96.62,75300.0,61.8757,62.0101,61.6708,61.8629,75300.0
2008-08-01 10:35:00,96.62,96.62,96.1,96.14,85300.0,61.8629,61.8629,61.5299,61.5555,85300.0
2008-08-01 10:40:00,96.15,96.47,95.66,96.41,69000.0,61.5619,61.7668,61.2482,61.7284,69000.0
2008-08-01 10:45:00,96.38,96.48,96.03,96.16,46100.0,61.7092,61.7732,61.4851,61.5684,46100.0
2008-08-01 10:50:00,96.16,96.56,96.1,96.31,51700.0,61.5684,61.8245,61.5299,61.6644,51700.0
2008-08-01 10:55:00,96.33,96.51,96.14,96.43,62900.0,61.6772,61.7924,61.5555,61.7412,62900.0
2008-08-01 11:00:00,96.39,96.74,96.23,96.73,73000.0,61.7156,61.9397,61.6132,61.9333,73000.0
2008-08-01 11:05:00,96.72,96.87,96.45,96.87,46900.0,61.9269,62.0229,61.754,62.0229,46900.0
2008-08-01 11:10:00,96.85,97.31,96.74,97.19,116000.0,62.0101,62.3047,61.9397,62.2278,116000.0
2008-08-01 11:15:00,97.18,97.46,96.96,96.98,60400.0,62.2214,62.4007,62.0806,62.0934,60400.0
2008-08-01 11:20:00,96.98,97.05,96.63,96.73,57600.0,62.0934,62.1382,61.8693,61.9333,57600.0
2008-08-01 11:25:00,96.69,96.74,96.25,96.38,74000.0,61.9077,61.9397,61.626,61.7092,74000.0
2008-08-01 11:30:00,96.38,96.7,96.3,96.38,72700.0,61.7092,61.9141,61.658,61.7092,72700.0
2008-08-01 11:35:00,96.42,96.74,96.16,96.23,58300.0,61.7348,61.9397,61.5684,61.6132,58300.0
2008-08-01 11:40:00,96.22,96.63,96.19,96.52,34800.0,61.6068,61.8693,61.5876,61.7988,34800.0
2008-08-01 11:45:00,96.52,96.89,96.47,96.74,43400.0,61.7988,62.0357,61.7668,61.9397,43400.0
2008-08-01 11:50:00,96.77,96.91,96.62,96.67,41800.0,61.9589,62.0486,61.8629,61.8949,41800.0
2008-08-01 11:55:00,96.69,96.75,96.35,96.66,40600.0,61.9077,61.9461,61.69,61.8885,40600.0
2008-08-01 12:00:00,96.6,97.0,96.52,97.0,60200.0,61.8501,62.1062,61.7988,62.1062,60200.0
2008-08-01 12:05:00,96.97,97.0,96.75,96.81,57000.0,62.087,62.1062,61.9461,61.9845,57000.0
2008-08-01 12:10:00,96.79,96.79,96.35,96.38,53000.0,61.9717,61.9717,61.69,61.7092,53000.0
2008-08-01 12:15:00,96.37,96.92,96.36,96.5,61900.0,61.7028,62.055,61.6964,61.786,61900.0
2008-08-01 12:20:00,96.5,96.64,96.36,96.6,36400.0,61.786,61.8757,61.6964,61.8501,36400.0
2008-08-01 12:25:00,96.55,96.58,96.4,96.4,26500.0,61.8181,61.8373,61.722,61.722,26500.0
2008-08-01 12:30:00,96.4,96.51,96.15,96.19,52500.0,61.722,61.7924,61.5619,61.5876,52500.0
2008-08-01 12:35:00,96.17,96.35,96.05,96.21,25700.0,61.5748,61.69,61.4979,61.6004,25700.0
2008-08-01 12:40:00,96.18,96.5,96.12,96.4,51600.0,61.5812,61.786,61.5427,61.722,51600.0
2008-08-01 12:45:00,96.4,96.4,96.05,96.11,21900.0,61.722,61.722,61.4979,61.5363,21900.0
2008-08-01 12:50:00,96.15,96.2,95.75,95.81,39500.0,61.5619,61.594,61.3058,61.3443,39500.0
2008-08-01 12:55:00,95.83,95.99,95.6,95.7,55700.0,61.3571,61.4595,61.2098,61.2738,55700.0
2008-08-01 13:00:00,95.74,95.88,95.63,95.67,55700.0,61.2994,61.3891,61.229,61.2546,55700.0
2008-08-01 13:05:00,95.68,95.93,95.64,95.78,58300.0,61.261,61.4211,61.2354,61.325,58300.0
2008-08-01 13:10:00,95.85,95.98,95.66,95.79,31200.0,61.3699,61.4531,61.2482,61.3315,31200.0
2008-08-01 13:15:00,95.8,96.21,95.63,95.72,60700.0,61.3379,61.6004,61.229,61.2866,60700.0
2008-08-01 13:20:00,95.73,95.95,95.57,95.62,34500.0,61.293,61.4339,61.1906,61.2226,34500.0
2008-08-01 13:25:00,95.67,95.67,95.07,95.23,65100.0,61.2546,61.2546,60.8705,60.9729,65100.0
2008-08-01 13:30:00,95.23,95.63,95.19,95.48,69900.0,60.9729,61.229,60.9473,61.133,69900.0
2008-08-01 13:35:00,95.48,95.61,95.34,95.51,52600.0,61.133,61.2162,61.0433,61.1522,52600.0
2008-08-01 13:40:00,95.51,95.62,95.36,95.44,46100.0,61.1522,61.2226,61.0561,61.1074,46100.0
2008-08-01 13:45:00,95.45,95.65,95.25,95.25,28800.0,61.1138,61.2418,60.9857,60.9857,28800.0
2008-08-01 13:50:00,95.23,95.57,95.18,95.51,41600.0,60.9729,61.1906,60.9409,61.1522,41600.0
2008-08-01 13:55:00,95.55,95.6,95.23,95.45,51700.0,61.1778,61.2098,60.9729,61.1138,51700.0
2008-08-01 14:00:00,95.45,95.47,94.98,95.08,53900.0,61.1138,61.1266,60.8128,60.8769,53900.0
2008-08-01 14:05:00,95.08,95.19,94.9,94.94,35900.0,60.8769,60.9473,60.7616,60.7872,35900.0
2008-08-01 14:10:00,94.99,95.17,94.93,94.96,26500.0,60.8192,60.9345,60.7808,60.8,26500.0
2008-08-01 14:15:00,95.0,95.32,94.9,95.13,38700.0,60.8256,61.0305,60.7616,60.9089,38700.0
2008-08-01 14:20:00,95.15,95.26,95.03,95.2,22500.0,60.9217,60.9921,60.8448,60.9537,22500.0
2008-08-01 14:25:00,95.23,95.27,95.03,95.14,22300.0,60.9729,60.9985,60.8448,60.9153,22300.0
2008-08-01 14:30:00,95.16,95.16,94.91,94.93,16600.0,60.9281,60.9281,60.768,60.7808,16600.0
2008-08-01 14:35:00,94.93,94.96,94.52,94.55,55400.0,60.7808,60.8,60.5183,60.5375,55400.0
2008-08-01 14:40:00,94.55,94.57,94.22,94.37,78000.0,60.5375,60.5503,60.3262,60.4223,78000.0
2008-08-01 14:45:00,94.33,94.68,94.32,94.65,68400.0,60.3967,60.6208,60.3903,60.6015,68400.0
2008-08-01 14:50:00,94.62,94.91,94.46,94.91,66300.0,60.5823,60.768,60.4799,60.768,66300.0
2008-08-01 14:55:00,94.93,94.94,94.6,94.61,32900.0,60.7808,60.7872,60.5695,60.5759,32900.0
2008-08-01 15:00:00,94.59,94.86,94.59,94.85,48800.0,60.5631,60.736,60.5631,60.7296,48800.0
2008-08-01 15:05:00,94.85,94.85,94.49,94.53,49600.0,60.7296,60.7296,60.4991,60.5247,49600.0
2008-08-01 15:10:00,94.53,94.62,94.41,94.56,52500.0,60.5247,60.5823,60.4479,60.5439,52500.0
2008-08-01 15:15:00,94.56,94.61,94.38,94.58,49400.0,60.5439,60.5759,60.4287,60.5567,49400.0
2008-08-01 15:20:00,94.6,94.68,94.48,94.67,41700.0,60.5695,60.6208,60.4927,60.6143,41700.0
2008-08-01 15:25:00,94.66,94.77,94.6,94.7,48000.0,60.6079,60.6784,60.5695,60.6336,48000.0
2008-08-01 15:30:00,94.66,94.91,94.49,94.79,55200.0,60.6079,60.768,60.4991,60.6912,55200.0
2008-08-01 15:35:00,94.82,94.96,94.77,94.86,46500.0,60.7104,60.8,60.6784,60.736,46500.0
2008-08-01 15:40:00,94.85,95.43,94.72,95.29,66600.0,60.7296,61.101,60.6464,61.0113,66600.0
2008-08-01 15:45:00,95.29,95.48,95.18,95.41,88000.0,61.0113,61.133,60.9409,61.0881,88000.0
2008-08-01 15:50:00,95.42,95.56,95.27,95.4,126600.0,61.0946,61.1842,60.9985,61.0817,126600.0
2008-08-01 15:55:00,95.4,95.44,94.87,95.03,118500.0,61.0817,61.1074,60.7424,60.8448,118500.0
2008-08-04 09:30:00,94.51,94.65,93.56,93.66,111800.0,60.5119,60.6015,59.9036,59.9677,111800.0
2008-08-04 09:35:00,93.61,93.77,93.18,93.76,82900.0,59.9357,60.0381,59.6603,60.0317,82900.0
2008-08-04 09:40:00,93.75,93.88,93.1,93.25,94900.0,60.0253,60.1085,59.6091,59.7052,94900.0
2008-08-04 09:45:00,93.25,93.51,92.99,93.02,96600.0,59.7052,59.8716,59.5387,59.5579,96600.0
2008-08-04 09:50:00,93.07,93.15,92.48,92.5,80600.0,59.5899,59.6411,59.2122,59.225,80600.0
2008-08-04 09:55:00,92.52,92.66,92.35,92.47,63100.0,59.2378,59.3274,59.1289,59.2058,63100.0
2008-08-04 10:00:00,92.49,92.61,92.21,92.53,54800.0,59.2186,59.2954,59.0393,59.2442,54800.0
2008-08-04 10:05:00,92.53,93.06,92.34,93.04,54000.0,59.2442,59.5835,59.1225,59.5707,54000.0
2008-08-04 10:10:00,93.03,93.41,92.78,93.39,63900.0,59.5643,59.8076,59.4042,59.7948,63900.0
2008-08-04 10:15:00,93.39,94.12,93.11,94.04,104100.0,59.7948,60.2622,59.6155,60.211,104100.0
2008-08-04 10:20:00,94.05,94.14,93.27,93.69,131800.0,60.2174,60.275,59.718,59.9869,131800.0
2008-08-04 10:25:00,93.66,94.0,93.44,93.77,84700.0,59.9677,60.1854,59.8268,60.0381,84700.0
2008-08-04 10:30:00,93.78,93.98,93.43,93.47,72300.0,60.0445,60.1726,59.8204,59.846,72300.0
2008-08-04 10:35:00,93.43,93.52,92.64,93.14,85000.0,59.8204,59.878,59.3146,59.6347,85000.0
2008-08-04 10:40:00,93.11,93.11,92.37,92.56,57100.0,59.6155,59.6155,59.1417,59.2634,57100.0
2008-08-04 10:45:00,92.59,92.65,92.22,92.3,37400.0,59.2826,59.321,59.0457,59.0969,37400.0
2008-08-04 10:50:00,92.3,92.35,91.9,92.0,68800.0,59.0969,59.1289,58.8408,58.9048,68800.0
2008-08-04 10:55:00,91.98,92.48,91.94,92.28,35100.0,58.892,59.2122,58.8664,59.0841,35100.0
2008-08-04 11:00:00,92.33,92.33,92.07,92.17,25200.0,59.1161,59.1161,58.9496,59.0137,25200.0
2008-08-04 11:05:00,92.15,92.36,92.0,92.2,28400.0,59.0009,59.1353,58.9048,59.0329,28400.0
2008-08-04 11:10:00,92.2,92.2,91.6,91.6,68600.0,59.0329,59.0329,58.6487,58.6487,68600.0
2008-08-04 11:15:00,91.6,91.79,91.21,91.31,65500.0,58.6487,58.7704,58.399,58.463,65500.0
2008-08-04 11:20:00,91.31,91.53,91.01,91.09,63800.0,58.463,58.6039,58.271,58.3222,63800.0
2008-08-04 11:25:00,91.09,91.24,90.6,90.89,134600.0,58.3222,58.4182,58.0085,58.1941,134600.0
2008-08-04 11:30:00,90.83,90.9,90.0,90.27,155700.0,58.1557,58.2005,57.6243,57.7972,155700.0
2008-08-04 11:35:00,90.28,90.72,89.9,89.94,175000.0,57.8036,58.0853,57.5603,57.5859,175000.0
2008-08-04 11:40:00,89.92,90.2,89.71,90.09,129700.0,57.5731,57.7523,57.4386,57.6819,129700.0
2008-08-04 11:45:00,90.07,90.6,89.97,90.59,126300.0,57.6691,58.0085,57.6051,58.002,126300.0
2008-08-04 11:50:00,90.55,90.59,89.98,90.1,152200.0,57.9764,58.002,57.6115,57.6883,152200.0
2008-08-04 11:55:00,90.1,90.15,89.72,89.86,90100.0,57.6883,57.7203,57.445,57.5347,90100.0
2008-08-04 12:00:00,89.87,90.22,89.86,90.0,90200.0,57.5411,57.7651,57.5347,57.6243,90200.0
2008-08-04 12:05:00,90.0,90.19,89.32,89.5,146100.0,57.6243,57.7459,57.1889,57.3042,146100.0
2008-08-04 12:10:00,89.47,89.55,89.32,89.39,75900.0,57.2849,57.3362,57.1889,57.2337,75900.0
2008-08-04 12:15:00,89.37,89.53,89.1,89.5,108800.0,57.2209,57.3234,57.048,57.3042,108800.0
2008-08-04 12:20:00,89.46,89.54,89.15,89.45,72300.0,57.2785,57.3298,57.0801,57.2721,72300.0
2008-08-04 12:25:00,89.49,89.49,88.94,88.94,75900.0,57.2978,57.2978,56.9456,56.9456,75900.0
2008-08-04 12:30:00,88.98,88.98,88.61,88.69,110100.0,56.9712,56.9712,56.7343,56.7855,110100.0
2008-08-04 12:35:00,88.66,88.94,88.5,88.6,88700.0,56.7663,56.9456,56.6639,56.7279,88700.0
2008-08-04 12:40:00,88.61,88.7,88.0,88.0,147600.0,56.7343,56.7919,56.3437,56.3437,147600.0
2008-08-04 12:45:00,88.0,88.39,87.96,88.25,118400.0,56.3437,56.5935,56.3181,56.5038,118400.0
2008-08-04 12:50:00,88.25,88.35,88.04,88.35,113000.0,56.5038,56.5678,56.3694,56.5678,113000.0
2008-08-04 12:55:00,88.31,88.94,88.31,88.68,97400.0,56.5422,56.9456,56.5422,56.7791,97400.0
2008-08-04 13:00:00,88.72,88.84,88.29,88.48,71200.0,56.8047,56.8816,56.5294,56.6511,71200.0
2008-08-04 13:05:00,88.49,88.74,88.42,88.53,54800.0,56.6575,56.8175,56.6127,56.6831,54800.0
2008-08-04 13:10:00,88.59,88.69,88.49,88.57,39900.0,56.7215,56.7855,56.6575,56.7087,39900.0
2008-08-04 13:15:00,88.59,88.72,88.46,88.65,87300.0,56.7215,56.8047,56.6383,56.7599,87300.0
2008-08-04 13:20:00,88.64,89.25,88.59,89.21,124500.0,56.7535,57.1441,56.7215,57.1185,124500.0
2008-08-04 13:25:00,89.22,89.36,88.99,89.04,65600.0,57.1249,57.2145,56.9776,57.0096,65600.0
2008-08-04 13:30:00,89.05,89.23,88.99,89.17,46100.0,57.016,57.1313,56.9776,57.0929,46100.0
2008-08-04 13:35:00,89.14,89.26,89.03,89.06,68900.0,57.0737,57.1505,57.0032,57.0224,68900.0
2008-08-04 13:40:00,89.08,89.08,88.28,88.28,87400.0,57.0352,57.0352,56.523,56.523,87400.0
2008-08-04 13:45:00,88.31,88.62,88.24,88.44,107000.0,56.5422,56.7407,56.4974,56.6255,107000.0
2008-08-04 13:50:00,88.42,88.54,88.01,88.08,106600.0,56.6127,56.6895,56.3502,56.395,106600.0
2008-08-04 13:55:00,88.06,88.33,87.96,88.32,89000.0,56.3822,56.555,56.3181,56.5486,89000.0
2008-08-04 14:00:00,88.31,88.73,88.24,88.66,115600.0,56.5422,56.8111,56.4974,56.7663,115600.0
2008-08-04 14:05:00,88.64,89.14,88.59,89.04,74800.0,56.7535,57.0737,56.7215,57.0096,74800.0
2008-08-04 14:10:00,89.01,89.1,88.87,88.99,91100.0,56.9904,57.048,56.9008,56.9776,91100.0
2008-08-04 14:15:00,89.01,89.35,88.97,89.16,70000.0,56.9904,57.2081,56.9648,57.0865,70000.0
2008-08-04 14:20:00,89.11,89.66,89.04,89.66,105100.0,57.0544,57.4066,57.0096,57.4066,105100.0
2008-08-04 14:25:00,89.63,89.9,89.13,89.26,137000.0,57.3874,57.5603,57.0673,57.1505,137000.0
2008-08-04 14:30:00,89.28,90.0,89.27,89.86,78300.0,57.1633,57.6243,57.1569,57.5347,78300.0
2008-08-04 14:35:00,89.88,89.92,89.35,89.4,54500.0,57.5475,57.5731,57.2081,57.2401,54500.0
2008-08-04 14:40:00,89.44,89.78,89.34,89.68,65400.0,57.2657,57.4834,57.2017,57.4194,65400.0
2008-08-04 14:45:00,89.68,90.25,89.43,89.97,95000.0,57.4194,57.7844,57.2593,57.6051,95000.0
2008-08-04 14:50:00,90.0,90.13,89.51,89.53,68700.0,57.6243,57.7075,57.3106,57.3234,68700.0
2008-08-04 14:55:00,89.51,89.63,89.26,89.3,47000.0,57.3106,57.3874,57.1505,57.1761,47000.0
2008-08-04 15:00:00,89.29,89.59,89.11,89.11,97200.0,57.1697,57.3618,57.0544,57.0544,97200.0
2008-08-04 15:05:00,89.08,89.09,88.91,88.95,82900.0,57.0352,57.0416,56.9264,56.952,82900.0
2008-08-04 15:10:00,88.95,89.02,88.71,88.81,55200.0,56.952,56.9968,56.7983,56.8624,55200.0
2008-08-04 15:15:00,88.84,88.84,88.12,88.53,156500.0,56.8816,56.8816,56.4206,56.6831,156500.0
2008-08-04 15:20:00,88.48,88.62,88.09,88.12,128700.0,56.6511,56.7407,56.4014,56.4206,128700.0
2008-08-04 15:25:00,88.13,88.2,87.5,87.68,192300.0,56.427,56.4718,56.0236,56.1389,192300.0
2008-08-04 15:30:00,87.66,87.9,87.52,87.56,131700.0,56.1261,56.2797,56.0364,56.062,131700.0
2008-08-04 15:35:00,87.57,87.62,87.36,87.54,214000.0,56.0684,56.1004,55.934,56.0492,214000.0
2008-08-04 15:40:00,87.54,88.01,87.46,87.98,172900.0,56.0492,56.3502,55.998,56.3309,172900.0
2008-08-04 15:45:00,87.98,88.21,87.88,87.98,205900.0,56.3309,56.4782,56.2669,56.3309,205900.0
2008-08-04 15:50:00,87.97,88.32,87.93,88.3,219100.0,56.3245,56.5486,56.2989,56.5358,219100.0
2008-08-04 15:55:00,88.28,88.6,88.14,88.34,271400.0,56.523,56.7279,56.4334,56.5614,271400.0
2008-08-05 09:30:00,88.02,88.73,86.29,86.38,189300.0,56.3566,56.8111,55.2489,55.3065,189300.0
2008-08-05 09:35:00,86.36,87.07,86.08,86.43,209200.0,55.2937,55.7483,55.1144,55.3385,209200.0
2008-08-05 09:40:00,86.4,87.96,86.16,87.85,218700.0,55.3193,56.3181,55.1657,56.2477,218700.0
2008-08-05 09:45:00,87.86,88.71,86.89,88.6,240900.0,56.2541,56.7983,55.633,56.7279,240900.0
2008-08-05 09:50:00,88.62,89.13,88.0,88.65,296700.0,56.7407,57.0673,56.3437,56.7599,296700.0
2008-08-05 09:55:00,88.68,89.04,88.13,88.71,183300.0,56.7791,57.0096,56.427,56.7983,183300.0
2008-08-05 10:00:00,88.71,88.83,87.77,87.99,163900.0,56.7983,56.8752,56.1965,56.3373,163900.0
2008-08-05 10:05:00,87.97,88.93,87.93,88.36,141900.0,56.3245,56.9392,56.2989,56.5742,141900.0
2008-08-05 10:10:00,88.33,88.38,87.7,88.14,116200.0,56.555,56.5871,56.1517,56.4334,116200.0
2008-08-05 10:15:00,88.14,88.73,88.14,88.32,150700.0,56.4334,56.8111,56.4334,56.5486,150700.0
2008-08-05 10:20:00,88.33,88.89,88.2,88.78,192400.0,56.555,56.9136,56.4718,56.8432,192400.0
2008-08-05 10:25:00,88.68,89.01,88.39,88.83,207500.0,56.7791,56.9904,56.5935,56.8752,207500.0
2008-08-05 10:30:00,88.85,89.11,88.34,88.67,109200.0,56.888,57.0544,56.5614,56.7727,109200.0
2008-08-05 10:35:00,88.66,88.68,88.03,88.54,121500.0,56.7663,56.7791,56.363,56.6895,121500.0
2008-08-05 10:40:00,88.54,88.91,88.0,88.38,130300.0,56.6895,56.9264,56.3437,56.5871,130300.0
2008-08-05 10:45:00,88.38,88.6,87.97,88.32,108700.0,56.5871,56.7279,56.3245,56.5486,108700.0
2008-08-05 10:50:00,88.34,88.42,87.82,87.86,107600.0,56.5614,56.6127,56.2285,56.2541,107600.0
2008-08-05 10:55:00,87.86,88.05,87.68,87.9,78000.0,56.2541,56.3758,56.1389,56.2797,78000.0
2008-08-05 11:00:00,87.87,88.01,87.5,87.78,129800.0,56.2605,56.3502,56.0236,56.2029,129800.0
2008-08-05 11:05:00,87.79,88.02,87.52,87.59,67000.0,56.2093,56.3566,56.0364,56.0812,67000.0
2008-08-05 11:10:00,87.58,87.71,87.38,87.4,196200.0,56.0748,56.1581,55.9468,55.9596,196200.0
2008-08-05 11:15:00,87.4,87.6,87.2,87.55,93400.0,55.9596,56.0876,55.8315,56.0556,93400.0
2008-08-05 11:20:00,87.56,87.89,87.35,87.73,197500.0,56.062,56.2733,55.9276,56.1709,197500.0
2008-08-05 11:25:00,87.72,87.76,87.11,87.22,138300.0,56.1645,56.1901,55.7739,55.8443,138300.0
2008-08-05 11:30:00,87.2,87.6,87.02,87.48,166800.0,55.8315,56.0876,55.7163,56.0108,166800.0
2008-08-05 11:35:00,87.47,87.99,87.38,87.5,179100.0,56.0044,56.3373,55.9468,56.0236,179100.0
2008-08-05 11:40:00,87.51,88.0,87.45,87.93,232400.0,56.03,56.3437,55.9916,56.2989,232400.0
2008-08-05 11:45:00,87.95,88.0,87.83,87.93,116300.0,56.3117,56.3437,56.2349,56.2989,116300.0
2008-08-05 11:50:00,87.93,88.36,87.93,88.13,163700.0,56.2989,56.5742,56.2989,56.427,163700.0
2008-08-05 11:55:00,88.14,88.24,87.96,88.0,88200.0,56.4334,56.4974,56.3181,56.3437,88200.0
2008-08-05 12:00:00,88.0,88.21,87.8,87.82,140000.0,56.3437,56.4782,56.2157,56.2285,140000.0
2008-08-05 12:05:00,87.79,88.0,87.75,87.83,73400.0,56.2093,56.3437,56.1837,56.2349,73400.0
2008-08-05 12:10:00,87.86,88.1,87.6,88.05,105000.0,56.2541,56.4078,56.0876,56.3758,105000.0
2008-08-05 12:15:00,88.05,88.05,87.64,87.82,57400.0,56.3758,56.3758,56.1133,56.2285,57400.0
2008-08-05 12:20:00,87.79,87.94,87.68,87.88,41100.0,56.2093,56.3053,56.1389,56.2669,41100.0
2008-08-05 12:25:00,87.92,88.0,87.64,87.73,40900.0,56.2925,56.3437,56.1133,56.1709,40900.0
2008-08-05 12:30:00,87.74,87.88,87.69,87.75,40400.0,56.1773,56.2669,56.1453,56.1837,40400.0
2008-08-05 12:35:00,87.77,87.87,87.48,87.77,80300.0,56.1965,56.2605,56.0108,56.1965,80300.0
2008-08-05 12:40:00,87.74,87.92,87.61,87.75,77000.0,56.1773,56.2925,56.094,56.1837,77000.0
2008-08-05 12:45:00,87.78,88.08,87.59,87.76,106900.0,56.2029,56.395,56.0812,56.1901,106900.0
2008-08-05 12:50:00,87.76,87.82,87.61,87.72,85500.0,56.1901,56.2285,56.094,56.1645,85500.0
2008-08-05 12:55:00,87.72,88.08,87.71,87.9,114000.0,56.1645,56.395,56.1581,56.2797,114000.0
2008-08-05 13:00:00,87.9,88.15,87.72,87.85,65400.0,56.2797,56.4398,56.1645,56.2477,65400.0
2008-08-05 13:05:00,87.8,87.93,87.61,87.76,88100.0,56.2157,56.2989,56.094,56.1901,88100.0
2008-08-05 13:10:00,87.78,87.92,87.67,87.79,57100.0,56.2029,56.2925,56.1325,56.2093,57100.0
2008-08-05 13:15:00,87.8,87.8,87.47,87.48,113400.0,56.2157,56.2157,56.0044,56.0108,113400.0
2008-08-05 13:20:00,87.48,87.55,87.25,87.29,122600.0,56.0108,56.0556,55.8635,55.8892,122600.0
2008-08-05 13:25:00,87.29,87.53,87.1,87.14,129100.0,55.8892,56.0428,55.7675,55.7931,129100.0
2008-08-05 13:30:00,87.15,87.25,86.97,87.11,111300.0,55.7995,55.8635,55.6843,55.7739,111300.0
2008-08-05 13:35:00,87.11,87.21,86.99,87.06,65000.0,55.7739,55.8379,55.6971,55.7419,65000.0
2008-08-05 13:40:00,87.08,87.13,86.9,86.93,61100.0,55.7547,55.7867,55.6395,55.6587,61100.0
2008-08-05 13:45:00,86.92,87.06,86.83,87.06,56500.0,55.6523,55.7419,55.5946,55.7419,56500.0
2008-08-05 13:50:00,87.05,87.08,86.92,86.99,48700.0,55.7355,55.7547,55.6523,55.6971,48700.0
2008-08-05 13:55:00,86.98,87.26,86.9,87.07,58300.0,55.6907,55.8699,55.6395,55.7483,58300.0
2008-08-05 14:00:00,87.11,87.22,87.0,87.07,53300.0,55.7739,55.8443,55.7035,55.7483,53300.0
2008-08-05 14:05:00,87.03,87.07,86.6,86.8,83400.0,55.7227,55.7483,55.4474,55.5754,83400.0
2008-08-05 14:10:00,86.82,87.24,86.67,86.97,71100.0,55.5882,55.8571,55.4922,55.6843,71100.0
2008-08-05 14:15:00,87.05,87.2,86.42,86.57,154400.0,55.7355,55.8315,55.3321,55.4282,154400.0
2008-08-05 14:20:00,86.52,87.04,86.52,86.8,126800.0,55.3961,55.7291,55.3961,55.5754,126800.0
2008-08-05 14:25:00,86.82,86.99,86.54,86.6,93700.0,55.5882,55.6971,55.409,55.4474,93700.0
2008-08-05 14:30:00,86.63,86.68,86.23,86.26,87500.0,55.4666,55.4986,55.2105,55.2297,87500.0
2008-08-05 14:35:00,86.25,86.53,86.22,86.42,75600.0,55.2233,55.4026,55.2041,55.3321,75600.0
2008-08-05 14:40:00,86.42,86.45,86.19,86.19,97700.0,55.3321,55.3513,55.1849,55.1849,97700.0
2008-08-05 14:45:00,86.2,86.64,86.07,86.4,112600.0,55.1913,55.473,55.108,55.3193,112600.0
2008-08-05 14:50:00,86.36,86.76,86.31,86.33,111000.0,55.2937,55.5498,55.2617,55.2745,111000.0
2008-08-05 14:55:00,86.33,87.2,86.31,86.5,107200.0,55.2745,55.8315,55.2617,55.3833,107200.0
2008-08-05 15:00:00,86.5,86.5,86.3,86.45,85000.0,55.3833,55.3833,55.2553,55.3513,85000.0
2008-08-05 15:05:00,86.43,86.52,86.25,86.38,124500.0,55.3385,55.3961,55.2233,55.3065,124500.0
2008-08-05 15:10:00,86.38,86.4,85.91,85.97,184500.0,55.3065,55.3193,55.0056,55.044,184500.0
2008-08-05 15:15:00,85.98,86.22,85.97,85.97,123200.0,55.0504,55.2041,55.044,55.044,123200.0
2008-08-05 15:20:00,85.97,86.27,85.87,86.09,143700.0,55.044,55.2361,54.98,55.1208,143700.0
2008-08-05 15:25:00,86.08,86.11,86.0,86.07,127900.0,55.1144,55.1336,55.0632,55.108,127900.0
2008-08-05 15:30:00,86.08,86.76,86.03,86.75,140000.0,55.1144,55.5498,55.0824,55.5434,140000.0
2008-08-05 15:35:00,86.76,86.85,86.54,86.56,206700.0,55.5498,55.6074,55.409,55.4218,206700.0
2008-08-05 15:40:00,86.55,87.24,86.55,87.21,194200.0,55.4154,55.8571,55.4154,55.8379,194200.0
2008-08-05 15:45:00,87.2,87.38,86.86,87.36,291600.0,55.8315,55.9468,55.6138,55.934,291600.0
2008-08-05 15:50:00,87.37,87.71,87.35,87.44,291600.0,55.9404,56.1581,55.9276,55.9852,291600.0
2008-08-05 15:55:00,87.45,89.04,87.4,88.8,536000.0,55.9916,57.0096,55.9596,56.856,536000.0
2008-08-06 09:30:00,89.18,90.68,89.0,90.48,314200.0,57.0993,58.0597,56.984,57.9316,314200.0
2008-08-06 09:35:00,90.45,90.68,89.27,89.65,346500.0,57.9124,58.0597,57.1569,57.4002,346500.0
2008-08-06 09:40:00,89.68,91.13,89.48,90.79,220600.0,57.4194,58.3478,57.2913,58.1301,220600.0
2008-08-06 09:45:00,90.84,92.11,90.68,90.75,469200.0,58.1621,58.9753,58.0597,58.1045,469200.0
2008-08-06 09:50:00,90.79,90.94,90.01,90.82,247600.0,58.1301,58.2261,57.6307,58.1493,247600.0
2008-08-06 09:55:00,90.87,90.91,89.63,90.49,164000.0,58.1813,58.2069,57.3874,57.938,164000.0
2008-08-06 10:00:00,90.54,91.13,90.52,90.72,118300.0,57.97,58.3478,57.9572,58.0853,118300.0
2008-08-06 10:05:00,90.74,91.1,90.24,91.03,91900.0,58.0981,58.3286,57.778,58.2838,91900.0
2008-08-06 10:10:00,91.05,91.8,90.96,91.23,188800.0,58.2966,58.7768,58.2389,58.4118,188800.0
2008-08-06 10:15:00,91.26,91.5,91.05,91.18,107700.0,58.431,58.5847,58.2966,58.3798,107700.0
2008-08-06 10:20:00,91.18,91.57,90.94,91.24,98800.0,58.3798,58.6295,58.2261,58.4182,98800.0
2008-08-06 10:25:00,91.23,91.68,91.01,91.57,121300.0,58.4118,58.6999,58.271,58.6295,121300.0
2008-08-06 10:30:00,91.53,91.85,90.94,91.05,132700.0,58.6039,58.8088,58.2261,58.2966,132700.0
2008-08-06 10:35:00,91.03,91.6,90.15,91.15,213600.0,58.2838,58.6487,57.7203,58.3606,213600.0
2008-08-06 10:40:00,91.16,91.9,91.05,91.87,126300.0,58.367,58.8408,58.2966,58.8216,126300.0
2008-08-06 10:45:00,91.85,92.03,91.05,91.32,157900.0,58.8088,58.924,58.2966,58.4694,157900.0
2008-08-06 10:50:00,91.25,91.67,90.79,91.24,164000.0,58.4246,58.6935,58.1301,58.4182,164000.0
2008-08-06 10:55:00,91.24,91.62,90.75,91.27,108700.0,58.4182,58.6615,58.1045,58.4374,108700.0
2008-08-06 11:00:00,91.24,91.83,91.21,91.48,51200.0,58.4182,58.796,58.399,58.5719,51200.0
2008-08-06 11:05:00,91.43,91.76,91.24,91.46,40100.0,58.5399,58.7512,58.4182,58.5591,40100.0
2008-08-06 11:10:00,91.46,91.46,90.66,90.73,114900.0,58.5591,58.5591,58.0469,58.0917,114900.0
2008-08-06 11:15:00,90.69,90.94,90.64,90.82,41900.0,58.0661,58.2261,58.0341,58.1493,41900.0
2008-08-06 11:20:00,90.81,91.45,90.75,91.36,174900.0,58.1429,58.5527,58.1045,58.4951,174900.0
2008-08-06 11:25:00,91.37,91.49,90.3,90.38,182700.0,58.5015,58.5783,57.8164,57.8676,182700.0
2008-08-06 11:30:00,90.32,91.07,90.31,90.95,212000.0,57.8292,58.3094,57.8228,58.2325,212000.0
2008-08-06 11:35:00,90.95,90.95,90.01,90.01,167700.0,58.2325,58.2325,57.6307,57.6307,167700.0
2008-08-06 11:40:00,90.0,90.68,90.0,90.16,60200.0,57.6243,58.0597,57.6243,57.7267,60200.0
2008-08-06 11:45:00,90.13,91.4,90.08,91.4,109700.0,57.7075,58.5207,57.6755,58.5207,109700.0
2008-08-06 11:50:00,91.4,92.73,91.3,92.54,172400.0,58.5207,59.3722,58.4566,59.2506,172400.0
2008-08-06 11:55:00,92.56,92.62,91.56,91.84,78300.0,59.2634,59.3018,58.6231,58.8024,78300.0
2008-08-06 12:00:00,91.83,92.35,91.83,91.94,91200.0,58.796,59.1289,58.796,58.8664,91200.0
2008-08-06 12:05:00,91.94,92.06,91.65,91.67,60100.0,58.8664,58.9432,58.6807,58.6935,60100.0
2008-08-06 12:10:00,91.69,92.03,91.67,91.95,33100.0,58.7063,58.924,58.6935,58.8728,33100.0
2008-08-06 12:15:00,91.95,91.98,91.69,91.77,24500.0,58.8728,58.892,58.7063,58.7576,24500.0
2008-08-06 12:20:00,91.75,91.78,91.45,91.63,62200.0,58.7448,58.764,58.5527,58.6679,62200.0
2008-08-06 12:25:00,91.65,91.93,91.5,91.9,40500.0,58.6807,58.86,58.5847,58.8408,40500.0
2008-08-06 12:30:00,91.91,92.31,91.71,92.22,66700.0,58.8472,59.1033,58.7191,59.0457,66700.0
2008-08-06 12:35:00,92.21,92.26,91.7,91.74,49400.0,59.0393,59.0713,58.7127,58.7384,49400.0
2008-08-06 12:40:00,91.74,91.95,91.71,91.79,26800.0,58.7384,58.8728,58.7191,58.7704,26800.0
2008-08-06 12:45:00,91.78,92.51,91.77,92.47,48200.0,58.764,59.2314,58.7576,59.2058,48200.0
2008-08-06 12:50:00,92.47,92.69,92.24,92.65,56300.0,59.2058,59.3466,59.0585,59.321,56300.0
2008-08-06 12:55:00,92.63,92.75,92.28,92.3,57900.0,59.3082,59.385,59.0841,59.0969,57900.0
2008-08-06 13:00:00,92.34,92.78,92.24,92.33,49100.0,59.1225,59.4042,59.0585,59.1161,49100.0
2008-08-06 13:05:00,92.32,92.61,92.3,92.39,36300.0,59.1097,59.2954,59.0969,59.1545,36300.0
2008-08-06 13:10:00,92.45,92.55,92.34,92.34,30300.0,59.1929,59.257,59.1225,59.1225,30300.0
2008-08-06 13:15:00,92.35,92.46,91.98,91.98,46800.0,59.1289,59.1994,58.892,58.892,46800.0
2008-08-06 13:20:00,91.98,92.04,91.81,91.83,32700.0,58.892,58.9304,58.7832,58.796,32700.0
2008-08-06 13:25:00,91.84,91.9,91.64,91.69,33800.0,58.8024,58.8408,58.6743,58.7063,33800.0
2008-08-06 13:30:00,91.64,91.81,91.51,91.56,51800.0,58.6743,58.7832,58.5911,58.6231,51800.0
2008-08-06 13:35:00,91.57,91.58,91.25,91.49,87800.0,58.6295,58.6359,58.4246,58.5783,87800.0
2008-08-06 13:40:00,91.47,91.58,91.39,91.56,40800.0,58.5655,58.6359,58.5143,58.6231,40800.0
2008-08-06 13:45:00,91.58,92.14,91.58,92.11,66100.0,58.6359,58.9945,58.6359,58.9753,66100.0
2008-08-06 13:50:00,92.13,92.45,92.09,92.2,72100.0,58.9881,59.1929,58.9625,59.0329,72100.0
2008-08-06 13:55:00,92.17,92.21,91.88,91.93,34000.0,59.0137,59.0393,58.828,58.86,34000.0
2008-08-06 14:00:00,91.93,92.04,91.73,91.79,43700.0,58.86,58.9304,58.732,58.7704,43700.0
2008-08-06 14:05:00,91.77,92.61,91.75,92.54,49700.0,58.7576,59.2954,58.7448,59.2506,49700.0
2008-08-06 14:10:00,92.5,92.55,92.24,92.55,106400.0,59.225,59.257,59.0585,59.257,106400.0
2008-08-06 14:15:00,92.52,92.83,92.41,92.7,70900.0,59.2378,59.4363,59.1673,59.353,70900.0
2008-08-06 14:20:00,92.75,92.76,92.43,92.7,59200.0,59.385,59.3914,59.1801,59.353,59200.0
2008-08-06 14:25:00,92.68,93.17,92.66,92.96,79700.0,59.3402,59.6539,59.3274,59.5195,79700.0
2008-08-06 14:30:00,92.94,92.98,92.64,92.78,47400.0,59.5067,59.5323,59.3146,59.4042,47400.0
2008-08-06 14:35:00,92.75,92.96,92.75,92.92,31800.0,59.385,59.5195,59.385,59.4939,31800.0
2008-08-06 14:40:00,92.92,92.94,92.6,92.66,78900.0,59.4939,59.5067,59.289,59.3274,78900.0
2008-08-06 14:45:00,92.66,92.91,92.65,92.91,70600.0,59.3274,59.4875,59.321,59.4875,70600.0
2008-08-06 14:50:00,92.92,93.32,92.86,93.16,77200.0,59.4939,59.75,59.4555,59.6475,77200.0
2008-08-06 14:55:00,93.16,93.38,92.79,92.79,62600.0,59.6475,59.7884,59.4106,59.4106,62600.0
2008-08-06 15:00:00,92.76,92.97,92.53,92.6,76800.0,59.3914,59.5259,59.2442,59.289,76800.0
2008-08-06 15:05:00,92.6,93.0,92.56,92.72,97200.0,59.289,59.5451,59.2634,59.3658,97200.0
2008-08-06 15:10:00,92.75,92.99,92.65,92.93,52600.0,59.385,59.5387,59.321,59.5003,52600.0
2008-08-06 15:15:00,92.93,92.95,92.68,92.68,71200.0,59.5003,59.5131,59.3402,59.3402,71200.0
2008-08-06 15:20:00,92.68,93.0,92.54,93.0,52000.0,59.3402,59.5451,59.2506,59.5451,52000.0
2008-08-06 15:25:00,93.0,93.23,92.87,92.89,74800.0,59.5451,59.6924,59.4619,59.4747,74800.0
2008-08-06 15:30:00,92.89,92.95,92.58,92.7,56100.0,59.4747,59.5131,59.2762,59.353,56100.0
2008-08-06 15:35:00,92.7,92.72,92.31,92.36,100600.0,59.353,59.3658,59.1033,59.1353,100600.0
2008-08-06 15:40:00,92.35,92.59,92.29,92.58,112900.0,59.1289,59.2826,59.0905,59.2762,112900.0
2008-08-06 15:45:00,92.58,92.79,92.5,92.67,84300.0,59.2762,59.4106,59.225,59.3338,84300.0
2008-08-06 15:50:00,92.66,92.71,92.52,92.56,102800.0,59.3274,59.3594,59.2378,59.2634,102800.0
2008-08-06 15:55:00,92.56,92.7,92.46,92.66,166400.0,59.2634,59.353,59.1994,59.3274,166400.0
2008-08-07 09:30:00,93.99,94.24,93.1,93.31,280500.0,60.179,60.339,59.6091,59.7436,280500.0
2008-08-07 09:35:00,93.32,93.95,93.01,93.65,196000.0,59.75,60.1534,59.5515,59.9613,196000.0
2008-08-07 09:40:00,93.64,93.79,92.76,93.23,219600.0,59.9549,60.0509,59.3914,59.6924,219600.0
2008-08-07 09:45:00,93.23,94.0,93.0,93.93,188600.0,59.6924,60.1854,59.5451,60.1405,188600.0
2008-08-07 09:50:00,93.93,94.21,92.82,94.2,308600.0,60.1405,60.3198,59.4298,60.3134,308600.0
2008-08-07 09:55:00,94.16,94.2,93.25,93.82,149600.0,60.2878,60.3134,59.7052,60.0701,149600.0
2008-08-07 10:00:00,93.88,94.0,93.45,93.88,216600.0,60.1085,60.1854,59.8332,60.1085,216600.0
2008-08-07 10:05:00,93.88,94.18,93.76,94.04,159300.0,60.1085,60.3006,60.0317,60.211,159300.0
2008-08-07 10:10:00,94.03,94.53,93.85,94.42,197300.0,60.2046,60.5247,60.0893,60.4543,197300.0
2008-08-07 10:15:00,94.37,94.42,93.39,93.4,119000.0,60.4223,60.4543,59.7948,59.8012,119000.0
2008-08-07 10:20:00,93.4,93.89,93.01,93.67,163100.0,59.8012,60.1149,59.5515,59.9741,163100.0
2008-08-07 10:25:00,93.7,93.94,93.49,93.85,123900.0,59.9933,60.147,59.8588,60.0893,123900.0
2008-08-07 10:30:00,93.86,94.14,93.46,93.55,141600.0,60.0957,60.275,59.8396,59.8972,141600.0
2008-08-07 10:35:00,93.56,95.52,93.53,95.36,322400.0,59.9036,61.1586,59.8844,61.0561,322400.0
2008-08-07 10:40:00,95.36,95.86,95.05,95.1,223500.0,61.0561,61.3763,60.8577,60.8897,223500.0
2008-08-07 10:45:00,95.1,95.8,94.94,95.53,123200.0,60.8897,61.3379,60.7872,61.165,123200.0
2008-08-07 10:50:00,95.48,95.52,95.07,95.31,114300.0,61.133,61.1586,60.8705,61.0241,114300.0
2008-08-07 10:55:00,95.3,95.56,95.1,95.5,149500.0,61.0177,61.1842,60.8897,61.1458,149500.0
2008-08-07 11:00:00,95.5,96.0,95.5,95.95,119200.0,61.1458,61.4659,61.1458,61.4339,119200.0
2008-08-07 11:05:00,95.99,96.24,95.65,95.65,252200.0,61.4595,61.6196,61.2418,61.2418,252200.0
2008-08-07 11:10:00,95.66,95.66,94.95,94.96,117100.0,61.2482,61.2482,60.7936,60.8,117100.0
2008-08-07 11:15:00,94.98,95.2,94.81,95.2,76300.0,60.8128,60.9537,60.704,60.9537,76300.0
2008-08-07 11:20:00,95.23,95.35,94.17,94.31,110600.0,60.9729,61.0497,60.2942,60.3839,110600.0
2008-08-07 11:25:00,94.34,94.41,94.01,94.01,88300.0,60.4031,60.4479,60.1918,60.1918,88300.0
2008-08-07 11:30:00,94.08,94.15,93.52,93.73,103400.0,60.2366,60.2814,59.878,60.0125,103400.0
2008-08-07 11:35:00,93.73,94.31,93.55,94.21,97000.0,60.0125,60.3839,59.8972,60.3198,97000.0
2008-08-07 11:40:00,94.16,94.34,93.99,94.23,108800.0,60.2878,60.4031,60.179,60.3326,108800.0
2008-08-07 11:45:00,94.23,94.84,94.21,94.78,100700.0,60.3326,60.7232,60.3198,60.6848,100700.0
2008-08-07 11:50:00,94.78,94.85,94.55,94.76,75600.0,60.6848,60.7296,60.5375,60.672,75600.0
2008-08-07 11:55:00,94.74,94.91,94.69,94.89,45300.0,60.6592,60.768,60.6272,60.7552,45300.0
2008-08-07 12:00:00,94.95,95.68,94.87,95.18,100100.0,60.7936,61.261,60.7424,60.9409,100100.0
2008-08-07 12:05:00,95.14,95.76,95.13,95.63,72400.0,60.9153,61.3122,60.9089,61.229,72400.0
2008-08-07 12:10:00,95.62,95.65,95.14,95.36,75300.0,61.2226,61.2418,60.9153,61.0561,75300.0
2008-08-07 12:15:00,95.37,95.39,95.07,95.2,49200.0,61.0625,61.0753,60.8705,60.9537,49200.0
2008-08-07 12:20:00,95.21,95.58,95.19,95.58,60100.0,60.9601,61.197,60.9473,61.197,60100.0
2008-08-07 12:25:00,95.58,95.59,95.09,95.22,50100.0,61.197,61.2034,60.8833,60.9665,50100.0
2008-08-07 12:30:00,95.23,95.23,94.47,94.47,118500.0,60.9729,60.9729,60.4863,60.4863,118500.0
2008-08-07 12:35:00,94.5,94.83,94.17,94.81,101800.0,60.5055,60.7168,60.2942,60.704,101800.0
2008-08-07 12:40:00,94.83,95.01,94.12,94.22,65300.0,60.7168,60.832,60.2622,60.3262,65300.0
2008-08-07 12:45:00,94.26,94.26,93.36,93.51,109200.0,60.3518,60.3518,59.7756,59.8716,109200.0
2008-08-07 12:50:00,93.51,93.68,93.33,93.35,121600.0,59.8716,59.9805,59.7564,59.7692,121600.0
2008-08-07 12:55:00,93.35,93.43,93.0,93.4,61600.0,59.7692,59.8204,59.5451,59.8012,61600.0
2008-08-07 13:00:00,93.4,94.33,93.36,94.26,143500.0,59.8012,60.3967,59.7756,60.3518,143500.0
2008-08-07 13:05:00,94.26,94.48,94.0,94.33,71400.0,60.3518,60.4927,60.1854,60.3967,71400.0
2008-08-07 13:10:00,94.32,94.55,94.31,94.4,35800.0,60.3903,60.5375,60.3839,60.4415,35800.0
2008-08-07 13:15:00,94.39,94.97,94.29,94.87,83900.0,60.4351,60.8064,60.371,60.7424,83900.0
2008-08-07 13:20:00,94.87,95.16,94.73,95.1,68800.0,60.7424,60.9281,60.6528,60.8897,68800.0
2008-08-07 13:25:00,95.11,95.11,94.75,94.85,67100.0,60.8961,60.8961,60.6656,60.7296,67100.0
2008-08-07 13:30:00,94.86,95.12,94.83,95.02,73000.0,60.736,60.9025,60.7168,60.8384,73000.0
2008-08-07 13:35:00,95.02,95.45,94.85,95.07,71300.0,60.8384,61.1138,60.7296,60.8705,71300.0
2008-08-07 13:40:00,95.07,95.13,94.3,94.4,82900.0,60.8705,60.9089,60.3774,60.4415,82900.0
2008-08-07 13:45:00,94.39,94.39,94.06,94.28,87800.0,60.4351,60.4351,60.2238,60.3646,87800.0
2008-08-07 13:50:00,94.3,94.49,94.19,94.37,36700.0,60.3774,60.4991,60.307,60.4223,36700.0
2008-08-07 13:55:00,94.33,94.46,94.1,94.24,39000.0,60.3967,60.4799,60.2494,60.339,39000.0
2008-08-07 14:00:00,94.26,94.46,94.04,94.22,46100.0,60.3518,60.4799,60.211,60.3262,46100.0
2008-08-07 14:05:00,94.22,94.71,93.97,94.69,73300.0,60.3262,60.64,60.1662,60.6272,73300.0
2008-08-07 14:10:00,94.66,94.81,94.29,94.44,55300.0,60.6079,60.704,60.371,60.4671,55300.0
2008-08-07 14:15:00,94.45,94.8,94.45,94.69,50100.0,60.4735,60.6976,60.4735,60.6272,50100.0
2008-08-07 14:20:00,94.66,94.81,94.6,94.67,35500.0,60.6079,60.704,60.5695,60.6143,35500.0
2008-08-07 14:25:00,94.7,94.96,94.69,94.81,59100.0,60.6336,60.8,60.6272,60.704,59100.0
2008-08-07 14:30:00,94.83,95.09,94.79,95.06,43500.0,60.7168,60.8833,60.6912,60.8641,43500.0
2008-08-07 14:35:00,95.02,95.09,94.9,94.95,50200.0,60.8384,60.8833,60.7616,60.7936,50200.0
2008-08-07 14:40:00,94.93,95.02,94.75,95.02,46300.0,60.7808,60.8384,60.6656,60.8384,46300.0
2008-08-07 14:45:00,95.02,95.04,94.62,94.76,46000.0,60.8384,60.8512,60.5823,60.672,46000.0
2008-08-07 14:50:00,94.75,94.75,94.58,94.68,34400.0,60.6656,60.6656,60.5567,60.6208,34400.0
2008-08-07 14:55:00,94.68,94.8,94.63,94.64,40800.0,60.6208,60.6976,60.5887,60.5951,40800.0
2008-08-07 15:00:00,94.64,94.69,94.31,94.38,98000.0,60.5951,60.6272,60.3839,60.4287,98000.0
2008-08-07 15:05:00,94.4,94.41,93.98,94.09,98100.0,60.4415,60.4479,60.1726,60.243,98100.0
2008-08-07 15:10:00,94.09,94.29,94.05,94.19,50600.0,60.243,60.371,60.2174,60.307,50600.0
2008-08-07 15:15:00,94.21,94.24,93.69,93.71,89600.0,60.3198,60.339,59.9869,59.9997,89600.0
2008-08-07 15:20:00,93.67,93.95,93.63,93.78,75800.0,59.9741,60.1534,59.9485,60.0445,75800.0
2008-08-07 15:25:00,93.77,94.18,93.61,93.87,95900.0,60.0381,60.3006,59.9357,60.1021,95900.0
2008-08-07 15:30:00,93.87,94.21,93.72,93.78,118300.0,60.1021,60.3198,60.0061,60.0445,118300.0
2008-08-07 15:35:00,93.79,94.15,93.6,94.13,152800.0,60.0509,60.2814,59.9293,60.2686,152800.0
2008-08-07 15:40:00,94.12,94.15,93.68,93.68,102200.0,60.2622,60.2814,59.9805,59.9805,102200.0
2008-08-07 15:45:00,93.71,93.71,93.26,93.37,134400.0,59.9997,59.9997,59.7116,59.782,134400.0
2008-08-07 15:50:00,93.38,93.47,93.01,93.19,135700.0,59.7884,59.846,59.5515,59.6667,135700.0
2008-08-07 15:55:00,93.18,93.62,93.16,93.56,208500.0,59.6603,59.9421,59.6475,59.9036,208500.0
2008-08-08 09:30:00,92.25,92.4,91.04,91.69,132100.0,59.0649,59.1609,58.2902,58.7063,132100.0
2008-08-08 09:35:00,91.69,91.78,91.19,91.56,101200.0,58.7063,58.764,58.3862,58.6231,101200.0
2008-08-08 09:40:00,91.56,91.59,90.92,91.36,94100.0,58.6231,58.6423,58.2133,58.4951,94100.0
2008-08-08 09:45:00,91.36,91.38,90.25,90.34,142500.0,58.4951,58.5079,57.7844,57.842,142500.0
2008-08-08 09:50:00,90.34,90.78,89.98,90.73,169100.0,57.842,58.1237,57.6115,58.0917,169100.0
2008-08-08 09:55:00,90.74,90.9,90.02,90.09,185600.0,58.0981,58.2005,57.6371,57.6819,185600.0
2008-08-08 10:00:00,90.09,90.23,89.93,90.1,141400.0,57.6819,57.7716,57.5795,57.6883,141400.0
2008-08-08 10:05:00,90.14,90.48,90.1,90.23,134000.0,57.7139,57.9316,57.6883,57.7716,134000.0
2008-08-08 10:10:00,90.24,90.27,89.86,90.2,158300.0,57.778,57.7972,57.5347,57.7523,158300.0
2008-08-08 10:15:00,90.2,90.88,90.04,90.57,85300.0,57.7523,58.1877,57.6499,57.9892,85300.0
2008-08-08 10:20:00,90.63,91.48,90.56,91.44,96600.0,58.0277,58.5719,57.9828,58.5463,96600.0
2008-08-08 10:25:00,91.44,91.45,90.98,91.06,78700.0,58.5463,58.5527,58.2518,58.303,78700.0
2008-08-08 10:30:00,91.11,91.38,90.89,91.2,88000.0,58.335,58.5079,58.1941,58.3926,88000.0
2008-08-08 10:35:00,91.16,91.29,90.96,91.26,58800.0,58.367,58.4502,58.2389,58.431,58800.0
2008-08-08 10:40:00,91.28,91.71,91.28,91.63,57000.0,58.4438,58.7191,58.4438,58.6679,57000.0
2008-08-08 10:45:00,91.65,91.99,91.62,91.76,81300.0,58.6807,58.8984,58.6615,58.7512,81300.0
2008-08-08 10:50:00,91.76,91.87,91.63,91.74,73800.0,58.7512,58.8216,58.6679,58.7384,73800.0
2008-08-08 10:55:00,91.71,92.1,91.6,91.83,88100.0,58.7191,58.9689,58.6487,58.796,88100.0
2008-08-08 11:00:00,91.85,91.85,91.09,91.29,56000.0,58.8088,58.8088,58.3222,58.4502,56000.0
2008-08-08 11:05:00,91.31,91.78,91.28,91.46,41400.0,58.463,58.764,58.4438,58.5591,41400.0
2008-08-08 11:10:00,91.45,91.47,90.78,91.02,50300.0,58.5527,58.5655,58.1237,58.2774,50300.0
2008-08-08 11:15:00,91.04,91.27,90.8,91.15,51500.0,58.2902,58.4374,58.1365,58.3606,51500.0
2008-08-08 11:20:00,91.13,91.25,91.0,91.25,50700.0,58.3478,58.4246,58.2646,58.4246,50700.0
2008-08-08 11:25:00,91.22,91.24,90.96,91.08,47400.0,58.4054,58.4182,58.2389,58.3158,47400.0
2008-08-08 11:30:00,91.09,91.27,91.01,91.05,46500.0,58.3222,58.4374,58.271,58.2966,46500.0
2008-08-08 11:35:00,91.06,91.31,91.0,91.24,43700.0,58.303,58.463,58.2646,58.4182,43700.0
2008-08-08 11:40:00,91.29,91.52,91.09,91.3,88200.0,58.4502,58.5975,58.3222,58.4566,88200.0
2008-08-08 11:45:00,91.26,91.38,91.07,91.16,59800.0,58.431,58.5079,58.3094,58.367,59800.0
2008-08-08 11:50:00,91.15,91.28,91.09,91.21,29700.0,58.3606,58.4438,58.3222,58.399,29700.0
2008-08-08 11:55:00,91.18,91.48,91.09,91.35,26000.0,58.3798,58.5719,58.3222,58.4887,26000.0
2008-08-08 12:00:00,91.42,91.51,91.13,91.29,38400.0,58.5335,58.5911,58.3478,58.4502,38400.0
2008-08-08 12:05:00,91.28,91.54,91.16,91.54,54200.0,58.4438,58.6103,58.367,58.6103,54200.0
2008-08-08 12:10:00,91.51,91.65,91.46,91.57,31500.0,58.5911,58.6807,58.5591,58.6295,31500.0
2008-08-08 12:15:00,91.59,91.78,91.46,91.74,45800.0,58.6423,58.764,58.5591,58.7384,45800.0
2008-08-08 12:20:00,91.77,91.77,91.47,91.58,31400.0,58.7576,58.7576,58.5655,58.6359,31400.0
2008-08-08 12:25:00,91.61,91.68,91.24,91.65,48000.0,58.6551,58.6999,58.4182,58.6807,48000.0
2008-08-08 12:30:00,91.69,91.86,91.39,91.41,32500.0,58.7063,58.8152,58.5143,58.5271,32500.0
2008-08-08 12:35:00,91.39,91.6,91.33,91.45,25400.0,58.5143,58.6487,58.4758,58.5527,25400.0
2008-08-08 12:40:00,91.46,91.62,91.4,91.49,28600.0,58.5591,58.6615,58.5207,58.5783,28600.0
2008-08-08 12:45:00,91.49,91.57,91.35,91.57,22300.0,58.5783,58.6295,58.4887,58.6295,22300.0
2008-08-08 12:50:00,91.6,91.88,91.53,91.78,34900.0,58.6487,58.828,58.6039,58.764,34900.0
2008-08-08 12:55:00,91.77,91.84,91.41,91.49,19800.0,58.7576,58.8024,58.5271,58.5783,19800.0
2008-08-08 13:00:00,91.46,91.58,91.35,91.35,67000.0,58.5591,58.6359,58.4887,58.4887,67000.0
2008-08-08 13:05:00,91.38,91.5,91.22,91.29,77000.0,58.5079,58.5847,58.4054,58.4502,77000.0
2008-08-08 13:10:00,91.3,91.56,91.28,91.43,83500.0,58.4566,58.6231,58.4438,58.5399,83500.0
2008-08-08 13:15:00,91.44,91.61,91.34,91.61,85800.0,58.5463,58.6551,58.4822,58.6551,85800.0
2008-08-08 13:20:00,91.61,91.64,91.32,91.34,64000.0,58.6551,58.6743,58.4694,58.4822,64000.0
2008-08-08 13:25:00,91.35,91.46,91.18,91.22,57100.0,58.4887,58.5591,58.3798,58.4054,57100.0
2008-08-08 13:30:00,91.19,91.39,91.12,91.39,41100.0,58.3862,58.5143,58.3414,58.5143,41100.0
2008-08-08 13:35:00,91.39,91.65,91.35,91.42,30600.0,58.5143,58.6807,58.4887,58.5335,30600.0
2008-08-08 13:40:00,91.41,91.44,91.17,91.31,56900.0,58.5271,58.5463,58.3734,58.463,56900.0
2008-08-08 13:45:00,91.31,91.49,91.25,91.25,36100.0,58.463,58.5783,58.4246,58.4246,36100.0
2008-08-08 13:50:00,91.29,91.31,91.13,91.27,40300.0,58.4502,58.463,58.3478,58.4374,40300.0
2008-08-08 13:55:00,91.24,91.32,91.12,91.28,44900.0,58.4182,58.4694,58.3414,58.4438,44900.0
2008-08-08 14:00:00,91.28,91.53,91.25,91.33,90300.0,58.4438,58.6039,58.4246,58.4758,90300.0
2008-08-08 14:05:00,91.33,91.41,91.18,91.2,45200.0,58.4758,58.5271,58.3798,58.3926,45200.0
2008-08-08 14:10:00,91.2,91.2,91.0,91.08,52400.0,58.3926,58.3926,58.2646,58.3158,52400.0
2008-08-08 14:15:00,91.04,91.09,90.68,90.68,81400.0,58.2902,58.3222,58.0597,58.0597,81400.0
2008-08-08 14:20:00,90.67,90.7,90.34,90.47,132100.0,58.0533,58.0725,57.842,57.9252,132100.0
2008-08-08 14:25:00,90.51,90.57,89.99,90.03,83100.0,57.9508,57.9892,57.6179,57.6435,83100.0
2008-08-08 14:30:00,90.03,90.33,90.0,90.18,44000.0,57.6435,57.8356,57.6243,57.7395,44000.0
2008-08-08 14:35:00,90.17,90.17,89.79,89.88,98300.0,57.7331,57.7331,57.4898,57.5475,98300.0
2008-08-08 14:40:00,89.89,89.93,89.6,89.69,73400.0,57.5539,57.5795,57.3682,57.4258,73400.0
2008-08-08 14:45:00,89.71,89.75,89.57,89.59,75200.0,57.4386,57.4642,57.349,57.3618,75200.0
2008-08-08 14:50:00,89.57,89.64,89.35,89.45,91900.0,57.349,57.3938,57.2081,57.2721,91900.0
2008-08-08 14:55:00,89.45,89.53,89.43,89.5,128000.0,57.2721,57.3234,57.2593,57.3042,128000.0
2008-08-08 15:00:00,89.5,89.68,89.41,89.44,198400.0,57.3042,57.4194,57.2465,57.2657,198400.0
2008-08-08 15:05:00,89.43,89.52,89.41,89.52,222400.0,57.2593,57.317,57.2465,57.317,222400.0
2008-08-08 15:10:00,89.51,89.54,89.4,89.49,126900.0,57.3106,57.3298,57.2401,57.2978,126900.0
2008-08-08 15:15:00,89.49,89.55,89.4,89.43,301200.0,57.2978,57.3362,57.2401,57.2593,301200.0
2008-08-08 15:20:00,89.42,89.45,89.19,89.26,149100.0,57.2529,57.2721,57.1057,57.1505,149100.0
2008-08-08 15:25:00,89.26,89.35,89.15,89.28,265500.0,57.1505,57.2081,57.0801,57.1633,265500.0
2008-08-08 15:30:00,89.3,89.43,89.27,89.41,166700.0,57.1761,57.2593,57.1569,57.2465,166700.0
2008-08-08 15:35:00,89.39,89.49,89.12,89.13,191800.0,57.2337,57.2978,57.0609,57.0673,191800.0
2008-08-08 15:40:00,89.14,89.28,89.11,89.15,160700.0,57.0737,57.1633,57.0544,57.0801,160700.0
2008-08-08 15:45:00,89.14,89.27,89.09,89.24,319500.0,57.0737,57.1569,57.0416,57.1377,319500.0
2008-08-08 15:50:00,89.24,89.62,89.18,89.48,493400.0,57.1377,57.381,57.0993,57.2913,493400.0
2008-08-08 15:55:00,89.49,89.66,89.46,89.55,434400.0,57.2978,57.4066,57.2785,57.3362,434400.0
2008-08-11 09:30:00,90.74,92.04,90.3,91.46,235700.0,58.0981,58.9304,57.8164,58.5591,235700.0
2008-08-11 09:35:00,91.51,91.99,91.0,91.05,110100.0,58.5911,58.8984,58.2646,58.2966,110100.0
2008-08-11 09:40:00,91.05,91.15,90.62,90.81,128700.0,58.2966,58.3606,58.0213,58.1429,128700.0
2008-08-11 09:45:00,90.79,91.49,90.6,91.49,113900.0,58.1301,58.5783,58.0085,58.5783,113900.0
2008-08-11 09:50:00,91.48,91.49,90.4,90.54,109500.0,58.5719,58.5783,57.8804,57.97,109500.0
2008-08-11 09:55:00,90.44,90.9,90.37,90.72,76800.0,57.906,58.2005,57.8612,58.0853,76800.0
2008-08-11 10:00:00,90.67,90.8,90.34,90.35,137400.0,58.0533,58.1365,57.842,57.8484,137400.0
2008-08-11 10:05:00,90.36,90.39,90.02,90.25,126000.0,57.8548,57.874,57.6371,57.7844,126000.0
2008-08-11 10:10:00,90.26,90.5,90.12,90.28,104800.0,57.7908,57.9444,57.7011,57.8036,104800.0
2008-08-11 10:15:00,90.23,90.28,89.92,90.22,191100.0,57.7716,57.8036,57.5731,57.7651,191100.0
2008-08-11 10:20:00,90.2,90.36,89.91,90.06,116500.0,57.7523,57.8548,57.5667,57.6627,116500.0
2008-08-11 10:25:00,90.07,90.25,90.07,90.21,77300.0,57.6691,57.7844,57.6691,57.7587,77300.0
2008-08-11 10:30:00,90.22,90.41,90.19,90.36,127500.0,57.7651,57.8868,57.7459,57.8548,127500.0
2008-08-11 10:35:00,90.36,91.33,90.36,91.26,117600.0,57.8548,58.4758,57.8548,58.431,117600.0
2008-08-11 10:40:00,91.23,91.32,90.8,90.81,215700.0,58.4118,58.4694,58.1365,58.1429,215700.0
2008-08-11 10:45:00,90.81,91.0,90.64,90.84,86200.0,58.1429,58.2646,58.0341,58.1621,86200.0
2008-08-11 10:50:00,90.84,90.85,90.55,90.65,102800.0,58.1621,58.1685,57.9764,58.0405,102800.0
2008-08-11 10:55:00,90.65,90.66,89.92,89.93,143300.0,58.0405,58.0469,57.5731,57.5795,143300.0
2008-08-11 11:00:00,89.92,90.14,89.74,90.1,111800.0,57.5731,57.7139,57.4578,57.6883,111800.0
2008-08-11 11:05:00,90.1,90.29,89.87,90.02,126300.0,57.6883,57.81,57.5411,57.6371,126300.0
2008-08-11 11:10:00,90.0,90.1,89.88,90.01,75900.0,57.6243,57.6883,57.5475,57.6307,75900.0
2008-08-11 11:15:00,90.02,90.05,89.62,89.7,101500.0,57.6371,57.6563,57.381,57.4322,101500.0
2008-08-11 11:20:00,89.7,90.07,89.7,89.98,71300.0,57.4322,57.6691,57.4322,57.6115,71300.0
2008-08-11 11:25:00,90.0,90.0,89.62,89.66,59600.0,57.6243,57.6243,57.381,57.4066,59600.0
2008-08-11 11:30:00,89.66,89.72,89.42,89.43,82900.0,57.4066,57.445,57.2529,57.2593,82900.0
2008-08-11 11:35:00,89.44,89.46,89.08,89.09,84200.0,57.2657,57.2785,57.0352,57.0416,84200.0
2008-08-11 11:40:00,89.09,89.19,88.66,88.72,170400.0,57.0416,57.1057,56.7663,56.8047,170400.0
2008-08-11 11:45:00,88.73,89.15,88.7,89.02,159900.0,56.8111,57.0801,56.7919,56.9968,159900.0
2008-08-11 11:50:00,89.02,89.34,88.95,89.02,151100.0,56.9968,57.2017,56.952,56.9968,151100.0
2008-08-11 11:55:00,89.02,89.23,88.88,88.98,181100.0,56.9968,57.1313,56.9072,56.9712,181100.0
2008-08-11 12:00:00,88.97,89.08,88.71,88.95,91600.0,56.9648,57.0352,56.7983,56.952,91600.0
2008-08-11 12:05:00,88.96,89.13,88.61,88.91,188000.0,56.9584,57.0673,56.7343,56.9264,188000.0
2008-08-11 12:10:00,88.91,89.0,88.63,88.68,81100.0,56.9264,56.984,56.7471,56.7791,81100.0
2008-08-11 12:15:00,88.74,88.96,88.61,88.7,149800.0,56.8175,56.9584,56.7343,56.7919,149800.0
2008-08-11 12:20:00,88.71,88.99,88.56,88.98,74400.0,56.7983,56.9776,56.7023,56.9712,74400.0
2008-08-11 12:25:00,88.98,89.02,88.78,88.93,122000.0,56.9712,56.9968,56.8432,56.9392,122000.0
2008-08-11 12:30:00,88.99,89.18,88.86,89.04,76900.0,56.9776,57.0993,56.8944,57.0096,76900.0
2008-08-11 12:35:00,89.04,89.14,88.93,89.1,125400.0,57.0096,57.0737,56.9392,57.048,125400.0
2008-08-11 12:40:00,89.06,89.13,88.94,88.99,66100.0,57.0224,57.0673,56.9456,56.9776,66100.0
2008-08-11 12:45:00,89.01,89.1,88.74,88.76,75400.0,56.9904,57.048,56.8175,56.8304,75400.0
2008-08-11 12:50:00,88.74,88.84,88.64,88.64,86600.0,56.8175,56.8816,56.7535,56.7535,86600.0
2008-08-11 12:55:00,88.64,88.78,88.63,88.71,53800.0,56.7535,56.8432,56.7471,56.7983,53800.0
2008-08-11 13:00:00,88.7,88.8,88.63,88.78,69400.0,56.7919,56.856,56.7471,56.8432,69400.0
2008-08-11 13:05:00,88.78,88.97,88.76,88.8,62500.0,56.8432,56.9648,56.8304,56.856,62500.0
2008-08-11 13:10:00,88.79,88.79,88.36,88.42,89200.0,56.8496,56.8496,56.5742,56.6127,89200.0
2008-08-11 13:15:00,88.42,88.52,88.28,88.45,62800.0,56.6127,56.6767,56.523,56.6319,62800.0
2008-08-11 13:20:00,88.44,88.59,88.32,88.55,62900.0,56.6255,56.7215,56.5486,56.6959,62900.0
2008-08-11 13:25:00,88.57,88.63,88.26,88.3,73300.0,56.7087,56.7471,56.5102,56.5358,73300.0
2008-08-11 13:30:00,88.26,88.46,88.05,88.05,60400.0,56.5102,56.6383,56.3758,56.3758,60400.0
2008-08-11 13:35:00,88.06,88.55,88.06,88.46,57300.0,56.3822,56.6959,56.3822,56.6383,57300.0
2008-08-11 13:40:00,88.49,88.63,88.4,88.54,69900.0,56.6575,56.7471,56.5999,56.6895,69900.0
2008-08-11 13:45:00,88.53,88.53,88.33,88.33,76800.0,56.6831,56.6831,56.555,56.555,76800.0
2008-08-11 13:50:00,88.33,88.33,88.04,88.14,73800.0,56.555,56.555,56.3694,56.4334,73800.0
2008-08-11 13:55:00,88.11,88.18,88.01,88.13,67600.0,56.4142,56.459,56.3502,56.427,67600.0
2008-08-11 14:00:00,88.16,88.36,88.13,88.22,94100.0,56.4462,56.5742,56.427,56.4846,94100.0
2008-08-11 14:05:00,88.25,88.32,88.13,88.17,80500.0,56.5038,56.5486,56.427,56.4526,80500.0
2008-08-11 14:10:00,88.19,88.38,88.12,88.32,76500.0,56.4654,56.5871,56.4206,56.5486,76500.0
2008-08-11 14:15:00,88.34,88.44,88.31,88.38,90100.0,56.5614,56.6255,56.5422,56.5871,90100.0
2008-08-11 14:20:00,88.39,88.79,88.39,88.7,171000.0,56.5935,56.8496,56.5935,56.7919,171000.0
2008-08-11 14:25:00,88.69,88.91,88.58,88.79,212000.0,56.7855,56.9264,56.7151,56.8496,212000.0
2008-08-11 14:30:00,88.75,88.89,88.7,88.86,146300.0,56.824,56.9136,56.7919,56.8944,146300.0
2008-08-11 14:35:00,88.86,89.28,88.81,88.98,224300.0,56.8944,57.1633,56.8624,56.9712,224300.0
2008-08-11 14:40:00,88.97,89.23,88.94,89.11,115300.0,56.9648,57.1313,56.9456,57.0544,115300.0
2008-08-11 14:45:00,89.14,89.31,89.05,89.05,146000.0,57.0737,57.1825,57.016,57.016,146000.0
2008-08-11 14:50:00,89.05,89.45,88.98,89.36,235400.0,57.016,57.2721,56.9712,57.2145,235400.0
2008-08-11 14:55:00,89.37,89.64,89.19,89.63,203300.0,57.2209,57.3938,57.1057,57.3874,203300.0
2008-08-11 15:00:00,89.6,89.89,89.42,89.5,267900.0,57.3682,57.5539,57.2529,57.3042,267900.0
2008-08-11 15:05:00,89.54,89.73,89.49,89.64,177700.0,57.3298,57.4514,57.2978,57.3938,177700.0
2008-08-11 15:10:00,89.64,90.08,89.63,90.02,143900.0,57.3938,57.6755,57.3874,57.6371,143900.0
2008-08-11 15:15:00,90.02,90.45,89.98,90.42,158700.0,57.6371,57.9124,57.6115,57.8932,158700.0
2008-08-11 15:20:00,90.42,90.45,89.91,89.97,132400.0,57.8932,57.9124,57.5667,57.6051,132400.0
2008-08-11 15:25:00,89.98,90.08,89.82,90.08,113100.0,57.6115,57.6755,57.509,57.6755,113100.0
2008-08-11 15:30:00,90.06,90.28,90.03,90.19,131000.0,57.6627,57.8036,57.6435,57.7459,131000.0
2008-08-11 15:35:00,90.21,90.21,89.96,90.14,160500.0,57.7587,57.7587,57.5987,57.7139,160500.0
2008-08-11 15:40:00,90.14,90.2,89.96,90.13,119800.0,57.7139,57.7523,57.5987,57.7075,119800.0
2008-08-11 15:45:00,90.12,90.43,89.95,90.19,189200.0,57.7011,57.8996,57.5923,57.7459,189200.0
2008-08-11 15:50:00,90.21,90.45,90.16,90.44,170500.0,57.7587,57.9124,57.7267,57.906,170500.0
2008-08-11 15:55:00,90.45,90.9,90.44,90.81,360400.0,57.9124,58.2005,57.906,58.1429,360400.0
2008-08-12 09:30:00,91.67,92.47,91.42,91.78,157900.0,58.6935,59.2058,58.5335,58.764,157900.0
2008-08-12 09:35:00,91.97,92.88,91.66,92.09,165200.0,58.8856,59.4683,58.6871,58.9625,165200.0
2008-08-12 09:40:00,92.09,92.5,91.27,91.56,175300.0,58.9625,59.225,58.4374,58.6231,175300.0
2008-08-12 09:45:00,91.53,92.32,91.43,92.07,107500.0,58.6039,59.1097,58.5399,58.9496,107500.0
2008-08-12 09:50:00,92.06,92.92,91.93,92.88,188200.0,58.9432,59.4939,58.86,59.4683,188200.0
2008-08-12 09:55:00,92.85,92.98,92.04,92.31,186300.0,59.4491,59.5323,58.9304,59.1033,186300.0
2008-08-12 10:00:00,92.3,92.35,91.95,92.02,97100.0,59.0969,59.1289,58.8728,58.9176,97100.0
2008-08-12 10:05:00,92.01,92.37,91.76,92.32,92100.0,58.9112,59.1417,58.7512,59.1097,92100.0
2008-08-12 10:10:00,92.33,92.81,91.98,92.01,110400.0,59.1161,59.4234,58.892,58.9112,110400.0
2008-08-12 10:15:00,92.0,92.76,91.99,92.69,92900.0,58.9048,59.3914,58.8984,59.3466,92900.0
2008-08-12 10:20:00,92.66,93.09,92.63,92.94,106400.0,59.3274,59.6027,59.3082,59.5067,106400.0
2008-08-12 10:25:00,92.9,93.14,92.68,93.0,79900.0,59.4811,59.6347,59.3402,59.5451,79900.0
2008-08-12 10:30:00,92.95,93.09,92.62,92.94,106200.0,59.5131,59.6027,59.3018,59.5067,106200.0
2008-08-12 10:35:00,92.92,93.5,92.74,93.34,154600.0,59.4939,59.8652,59.3786,59.7628,154600.0
2008-08-12 10:40:00,93.5,93.78,93.4,93.59,131800.0,59.8652,60.0445,59.8012,59.9229,131800.0
2008-08-12 10:45:00,93.59,93.59,93.03,93.1,53600.0,59.9229,59.9229,59.5643,59.6091,53600.0
2008-08-12 10:50:00,93.14,93.53,93.04,93.44,59800.0,59.6347,59.8844,59.5707,59.8268,59800.0
2008-08-12 10:55:00,93.44,93.54,92.9,93.39,76800.0,59.8268,59.8908,59.4811,59.7948,76800.0
2008-08-12 11:00:00,93.34,93.38,92.84,93.13,54100.0,59.7628,59.7884,59.4427,59.6283,54100.0
2008-08-12 11:05:00,93.09,93.27,92.17,92.17,91100.0,59.6027,59.718,59.0137,59.0137,91100.0
2008-08-12 11:10:00,92.2,92.64,92.14,92.25,61400.0,59.0329,59.3146,58.9945,59.0649,61400.0
2008-08-12 11:15:00,92.31,92.46,91.93,92.24,68900.0,59.1033,59.1994,58.86,59.0585,68900.0
2008-08-12 11:20:00,92.21,92.43,91.88,92.42,83800.0,59.0393,59.1801,58.828,59.1737,83800.0
2008-08-12 11:25:00,92.38,92.38,91.6,91.9,75700.0,59.1481,59.1481,58.6487,58.8408,75700.0
2008-08-12 11:30:00,91.87,92.27,91.83,91.99,79200.0,58.8216,59.0777,58.796,58.8984,79200.0
2008-08-12 11:35:00,92.04,92.78,91.89,92.78,81600.0,58.9304,59.4042,58.8344,59.4042,81600.0
2008-08-12 11:40:00,92.78,92.8,92.29,92.38,66500.0,59.4042,59.417,59.0905,59.1481,66500.0
2008-08-12 11:45:00,92.44,92.89,92.32,92.75,51000.0,59.1865,59.4747,59.1097,59.385,51000.0
2008-08-12 11:50:00,92.75,92.88,92.5,92.67,45400.0,59.385,59.4683,59.225,59.3338,45400.0
2008-08-12 11:55:00,92.64,92.71,92.52,92.63,32600.0,59.3146,59.3594,59.2378,59.3082,32600.0
2008-08-12 12:00:00,92.59,92.97,92.59,92.87,40900.0,59.2826,59.5259,59.2826,59.4619,40900.0
2008-08-12 12:05:00,92.85,92.86,92.51,92.69,34400.0,59.4491,59.4555,59.2314,59.3466,34400.0
2008-08-12 12:10:00,92.7,92.82,92.53,92.78,49600.0,59.353,59.4298,59.2442,59.4042,49600.0
2008-08-12 12:15:00,92.76,92.77,92.51,92.57,34600.0,59.3914,59.3978,59.2314,59.2698,34600.0
2008-08-12 12:20:00,92.58,92.59,92.24,92.31,46300.0,59.2762,59.2826,59.0585,59.1033,46300.0
2008-08-12 12:25:00,92.32,92.93,92.2,92.88,61500.0,59.1097,59.5003,59.0329,59.4683,61500.0
2008-08-12 12:30:00,92.89,92.94,92.73,92.86,42500.0,59.4747,59.5067,59.3722,59.4555,42500.0
2008-08-12 12:35:00,92.82,92.82,92.07,92.12,43800.0,59.4298,59.4298,58.9496,58.9817,43800.0
2008-08-12 12:40:00,92.14,92.33,92.07,92.2,31400.0,58.9945,59.1161,58.9496,59.0329,31400.0
2008-08-12 12:45:00,92.17,92.64,92.03,92.54,63700.0,59.0137,59.3146,58.924,59.2506,63700.0
2008-08-12 12:50:00,92.52,92.68,92.31,92.54,48700.0,59.2378,59.3402,59.1033,59.2506,48700.0
2008-08-12 12:55:00,92.51,92.51,92.26,92.42,34500.0,59.2314,59.2314,59.0713,59.1737,34500.0
2008-08-12 13:00:00,92.43,92.67,92.3,92.6,45600.0,59.1801,59.3338,59.0969,59.289,45600.0
2008-08-12 13:05:00,92.59,92.83,92.33,92.4,42900.0,59.2826,59.4363,59.1161,59.1609,42900.0
2008-08-12 13:10:00,92.4,92.64,92.36,92.59,33800.0,59.1609,59.3146,59.1353,59.2826,33800.0
2008-08-12 13:15:00,92.55,92.89,92.54,92.58,40100.0,59.257,59.4747,59.2506,59.2762,40100.0
2008-08-12 13:20:00,92.58,92.71,92.24,92.52,51900.0,59.2762,59.3594,59.0585,59.2378,51900.0
2008-08-12 13:25:00,92.52,92.52,91.91,92.2,60700.0,59.2378,59.2378,58.8472,59.0329,60700.0
2008-08-12 13:30:00,92.2,92.5,92.16,92.3,54100.0,59.0329,59.225,59.0073,59.0969,54100.0
2008-08-12 13:35:00,92.34,92.7,92.34,92.66,43800.0,59.1225,59.353,59.1225,59.3274,43800.0
2008-08-12 13:40:00,92.67,93.18,92.63,92.96,77600.0,59.3338,59.6603,59.3082,59.5195,77600.0
2008-08-12 13:45:00,93.0,93.19,92.91,93.18,40800.0,59.5451,59.6667,59.4875,59.6603,40800.0
2008-08-12 13:50:00,93.17,93.4,93.07,93.21,64300.0,59.6539,59.8012,59.5899,59.6796,64300.0
2008-08-12 13:55:00,93.2,93.74,93.15,93.71,77100.0,59.6732,60.0189,59.6411,59.9997,77100.0
2008-08-12 14:00:00,93.73,93.75,93.08,93.08,52000.0,60.0125,60.0253,59.5963,59.5963,52000.0
2008-08-12 14:05:00,93.13,93.62,92.99,93.56,73400.0,59.6283,59.9421,59.5387,59.9036,73400.0
2008-08-12 14:10:00,93.57,93.69,93.34,93.36,59800.0,59.9101,59.9869,59.7628,59.7756,59800.0
2008-08-12 14:15:00,93.39,93.69,93.27,93.65,91400.0,59.7948,59.9869,59.718,59.9613,91400.0
2008-08-12 14:20:00,93.64,93.85,93.37,93.4,84700.0,59.9549,60.0893,59.782,59.8012,84700.0
2008-08-12 14:25:00,93.42,93.5,93.24,93.43,58600.0,59.814,59.8652,59.6988,59.8204,58600.0
2008-08-12 14:30:00,93.45,93.56,93.45,93.56,32400.0,59.8332,59.9036,59.8332,59.9036,32400.0
2008-08-12 14:35:00,93.56,93.61,93.46,93.53,98900.0,59.9036,59.9357,59.8396,59.8844,98900.0
2008-08-12 14:40:00,93.55,93.8,93.54,93.63,57300.0,59.8972,60.0573,59.8908,59.9485,57300.0
2008-08-12 14:45:00,93.63,93.78,93.62,93.71,44200.0,59.9485,60.0445,59.9421,59.9997,44200.0
2008-08-12 14:50:00,93.74,93.9,93.59,93.83,77900.0,60.0189,60.1213,59.9229,60.0765,77900.0
2008-08-12 14:55:00,93.81,93.95,93.74,93.77,52900.0,60.0637,60.1534,60.0189,60.0381,52900.0
2008-08-12 15:00:00,93.79,93.82,93.46,93.54,74800.0,60.0509,60.0701,59.8396,59.8908,74800.0
2008-08-12 15:05:00,93.53,93.72,93.4,93.67,60100.0,59.8844,60.0061,59.8012,59.9741,60100.0
2008-08-12 15:10:00,93.69,93.92,93.69,93.78,69900.0,59.9869,60.1341,59.9869,60.0445,69900.0
2008-08-12 15:15:00,93.78,93.98,93.71,93.83,79600.0,60.0445,60.1726,59.9997,60.0765,79600.0
2008-08-12 15:20:00,93.83,93.85,93.49,93.6,58700.0,60.0765,60.0893,59.8588,59.9293,58700.0
2008-08-12 15:25:00,93.6,93.7,93.53,93.68,69700.0,59.9293,59.9933,59.8844,59.9805,69700.0
2008-08-12 15:30:00,93.66,93.75,93.31,93.43,113100.0,59.9677,60.0253,59.7436,59.8204,113100.0
2008-08-12 15:35:00,93.4,93.43,93.18,93.24,129200.0,59.8012,59.8204,59.6603,59.6988,129200.0
2008-08-12 15:40:00,93.25,93.32,92.97,93.05,145800.0,59.7052,59.75,59.5259,59.5771,145800.0
2008-08-12 15:45:00,93.04,93.16,92.98,93.08,148500.0,59.5707,59.6475,59.5323,59.5963,148500.0
2008-08-12 15:50:00,93.11,93.18,92.93,93.0,155200.0,59.6155,59.6603,59.5003,59.5451,155200.0
2008-08-12 15:55:00,92.99,93.04,92.85,93.0,185000.0,59.5387,59.5707,59.4491,59.5451,185000.0
2008-08-13 09:30:00,92.84,93.99,92.12,93.85,172600.0,59.4427,60.179,58.9817,60.0893,172600.0
2008-08-13 09:35:00,93.9,94.75,93.86,94.64,174300.0,60.1213,60.6656,60.0957,60.5951,174300.0
2008-08-13 09:40:00,94.62,95.15,94.42,94.57,148800.0,60.5823,60.9217,60.4543,60.5503,148800.0
2008-08-13 09:45:00,94.58,95.25,94.5,95.17,94300.0,60.5567,60.9857,60.5055,60.9345,94300.0
2008-08-13 09:50:00,95.16,95.5,94.76,94.85,139500.0,60.9281,61.1458,60.672,60.7296,139500.0
2008-08-13 09:55:00,94.87,94.95,94.14,94.73,99800.0,60.7424,60.7936,60.275,60.6528,99800.0
2008-08-13 10:00:00,94.72,94.81,93.52,93.6,87800.0,60.6464,60.704,59.878,59.9293,87800.0
2008-08-13 10:05:00,93.61,93.95,93.48,93.65,94900.0,59.9357,60.1534,59.8524,59.9613,94900.0
2008-08-13 10:10:00,93.65,93.65,93.12,93.46,97300.0,59.9613,59.9613,59.6219,59.8396,97300.0
2008-08-13 10:15:00,93.46,93.8,93.37,93.61,65700.0,59.8396,60.0573,59.782,59.9357,65700.0
2008-08-13 10:20:00,93.62,93.84,93.55,93.69,56000.0,59.9421,60.0829,59.8972,59.9869,56000.0
2008-08-13 10:25:00,93.74,94.23,93.66,94.17,66300.0,60.0189,60.3326,59.9677,60.2942,66300.0
2008-08-13 10:30:00,94.15,94.79,93.96,94.79,102500.0,60.2814,60.6912,60.1598,60.6912,102500.0
2008-08-13 10:35:00,94.76,96.31,94.61,96.23,291900.0,60.672,61.6644,60.5759,61.6132,291900.0
2008-08-13 10:40:00,96.25,96.51,95.86,96.38,203700.0,61.626,61.7924,61.3763,61.7092,203700.0
2008-08-13 10:45:00,96.38,96.47,95.51,95.56,126900.0,61.7092,61.7668,61.1522,61.1842,126900.0
2008-08-13 10:50:00,95.55,96.5,95.55,96.39,146900.0,61.1778,61.786,61.1778,61.7156,146900.0
2008-08-13 10:55:00,96.36,96.45,96.04,96.05,103800.0,61.6964,61.754,61.4915,61.4979,103800.0
2008-08-13 11:00:00,96.06,96.11,95.68,95.88,129800.0,61.5043,61.5363,61.261,61.3891,129800.0
2008-08-13 11:05:00,95.92,96.36,95.88,96.17,92200.0,61.4147,61.6964,61.3891,61.5748,92200.0
2008-08-13 11:10:00,96.14,96.29,95.83,96.08,83000.0,61.5555,61.6516,61.3571,61.5171,83000.0
2008-08-13 11:15:00,96.06,96.32,96.06,96.19,65600.0,61.5043,61.6708,61.5043,61.5876,65600.0
2008-08-13 11:20:00,96.22,96.44,95.9,96.4,82800.0,61.6068,61.7476,61.4019,61.722,82800.0
2008-08-13 11:25:00,96.4,96.66,96.25,96.42,84500.0,61.722,61.8885,61.626,61.7348,84500.0
2008-08-13 11:30:00,96.42,96.67,96.37,96.58,50500.0,61.7348,61.8949,61.7028,61.8373,50500.0
2008-08-13 11:35:00,96.58,97.05,96.58,96.88,93500.0,61.8373,62.1382,61.8373,62.0293,93500.0
2008-08-13 11:40:00,96.87,97.27,96.87,97.16,145600.0,62.0229,62.2791,62.0229,62.2086,145600.0
2008-08-13 11:45:00,97.12,97.29,97.0,97.29,63600.0,62.183,62.2919,62.1062,62.2919,63600.0
2008-08-13 11:50:00,97.27,97.51,97.2,97.37,68200.0,62.2791,62.4327,62.2342,62.3431,68200.0
2008-08-13 11:55:00,97.38,97.63,97.14,97.19,94100.0,62.3495,62.5095,62.1958,62.2278,94100.0
2008-08-13 12:00:00,97.16,97.34,96.96,97.0,82100.0,62.2086,62.3239,62.0806,62.1062,82100.0
2008-08-13 12:05:00,97.02,97.24,96.93,97.2,134700.0,62.119,62.2598,62.0614,62.2342,134700.0
2008-08-13 12:10:00,97.2,97.37,97.1,97.18,111500.0,62.2342,62.3431,62.1702,62.2214,111500.0
2008-08-13 12:15:00,97.15,97.26,97.0,97.03,77400.0,62.2022,62.2726,62.1062,62.1254,77400.0
2008-08-13 12:20:00,97.08,97.61,97.06,97.48,134200.0,62.1574,62.4967,62.1446,62.4135,134200.0
2008-08-13 12:25:00,97.51,97.67,97.45,97.5,122700.0,62.4327,62.5352,62.3943,62.4263,122700.0
2008-08-13 12:30:00,97.49,97.49,97.03,97.07,80100.0,62.4199,62.4199,62.1254,62.151,80100.0
2008-08-13 12:35:00,97.04,97.48,96.96,97.45,72000.0,62.1318,62.4135,62.0806,62.3943,72000.0
2008-08-13 12:40:00,97.45,97.5,97.0,97.2,56400.0,62.3943,62.4263,62.1062,62.2342,56400.0
2008-08-13 12:45:00,97.21,97.51,97.2,97.51,45600.0,62.2406,62.4327,62.2342,62.4327,45600.0
2008-08-13 12:50:00,97.53,97.78,97.44,97.7,55100.0,62.4455,62.6056,62.3879,62.5544,55100.0
2008-08-13 12:55:00,97.7,97.91,97.7,97.75,77200.0,62.5544,62.6888,62.5544,62.5864,77200.0
2008-08-13 13:00:00,97.75,97.98,97.66,97.9,101400.0,62.5864,62.7336,62.5288,62.6824,101400.0
2008-08-13 13:05:00,97.87,98.05,97.69,97.99,88300.0,62.6632,62.7785,62.548,62.74,88300.0
2008-08-13 13:10:00,98.03,98.28,96.82,98.07,94000.0,62.7657,62.9257,61.9909,62.7913,94000.0
2008-08-13 13:15:00,98.07,98.09,97.58,97.68,74400.0,62.7913,62.8041,62.4775,62.5416,74400.0
2008-08-13 13:20:00,97.68,97.74,97.3,97.45,94700.0,62.5416,62.58,62.2983,62.3943,94700.0
2008-08-13 13:25:00,97.41,97.55,97.3,97.4,63700.0,62.3687,62.4583,62.2983,62.3623,63700.0
2008-08-13 13:30:00,97.41,97.6,97.37,97.52,92300.0,62.3687,62.4903,62.3431,62.4391,92300.0
2008-08-13 13:35:00,97.48,97.6,97.27,97.27,98400.0,62.4135,62.4903,62.2791,62.2791,98400.0
2008-08-13 13:40:00,97.29,97.43,97.05,97.23,112800.0,62.2919,62.3815,62.1382,62.2534,112800.0
2008-08-13 13:45:00,97.23,97.51,97.13,97.33,99000.0,62.2534,62.4327,62.1894,62.3175,99000.0
2008-08-13 13:50:00,97.34,97.76,97.3,97.47,89100.0,62.3239,62.5928,62.2983,62.4071,89100.0
2008-08-13 13:55:00,97.5,97.71,97.44,97.71,41300.0,62.4263,62.5608,62.3879,62.5608,41300.0
2008-08-13 14:00:00,97.71,97.92,97.68,97.82,101600.0,62.5608,62.6952,62.5416,62.6312,101600.0
2008-08-13 14:05:00,97.79,97.9,97.69,97.85,103200.0,62.612,62.6824,62.548,62.6504,103200.0
2008-08-13 14:10:00,97.82,98.0,97.49,97.54,85900.0,62.6312,62.7464,62.4199,62.4519,85900.0
2008-08-13 14:15:00,97.54,97.57,97.1,97.2,90500.0,62.4519,62.4711,62.1702,62.2342,90500.0
2008-08-13 14:20:00,97.22,97.25,96.6,96.6,111300.0,62.247,62.2662,61.8501,61.8501,111300.0
2008-08-13 14:25:00,96.62,96.82,96.43,96.77,88900.0,61.8629,61.9909,61.7412,61.9589,88900.0
2008-08-13 14:30:00,96.78,96.87,96.71,96.78,59100.0,61.9653,62.0229,61.9205,61.9653,59100.0
2008-08-13 14:35:00,96.78,97.09,96.73,97.02,56100.0,61.9653,62.1638,61.9333,62.119,56100.0
2008-08-13 14:40:00,97.05,97.49,96.97,97.43,55300.0,62.1382,62.4199,62.087,62.3815,55300.0
2008-08-13 14:45:00,97.41,97.9,97.27,97.44,67600.0,62.3687,62.6824,62.2791,62.3879,67600.0
2008-08-13 14:50:00,97.43,97.63,97.22,97.26,77600.0,62.3815,62.5095,62.247,62.2726,77600.0
2008-08-13 14:55:00,97.29,97.62,97.24,97.48,96800.0,62.2919,62.5031,62.2598,62.4135,96800.0
2008-08-13 15:00:00,97.47,97.82,97.47,97.79,58800.0,62.4071,62.6312,62.4071,62.612,58800.0
2008-08-13 15:05:00,97.79,98.03,97.78,97.99,74600.0,62.612,62.7657,62.6056,62.74,74600.0
2008-08-13 15:10:00,98.0,98.13,97.93,97.99,81400.0,62.7464,62.8297,62.7016,62.74,81400.0
2008-08-13 15:15:00,97.99,98.09,97.96,98.05,78100.0,62.74,62.8041,62.7208,62.7785,78100.0
2008-08-13 15:20:00,98.05,98.09,97.9,97.97,112400.0,62.7785,62.8041,62.6824,62.7272,112400.0
2008-08-13 15:25:00,97.98,98.24,97.98,98.16,88100.0,62.7336,62.9001,62.7336,62.8489,88100.0
2008-08-13 15:30:00,98.14,98.18,97.87,97.96,151400.0,62.8361,62.8617,62.6632,62.7208,151400.0
2008-08-13 15:35:00,97.95,98.44,97.9,98.41,120600.0,62.7144,63.0282,62.6824,63.009,120600.0
2008-08-13 15:40:00,98.4,98.57,97.83,98.01,172900.0,63.0026,63.1114,62.6376,62.7529,172900.0
2008-08-13 15:45:00,97.97,98.04,97.81,97.92,173400.0,62.7272,62.7721,62.6248,62.6952,173400.0
2008-08-13 15:50:00,97.93,97.95,97.69,97.79,189300.0,62.7016,62.7144,62.548,62.612,189300.0
2008-08-13 15:55:00,97.8,97.97,97.71,97.93,190600.0,62.6184,62.7272,62.5608,62.7016,190600.0
2008-08-14 09:30:00,97.78,97.78,96.31,96.32,102900.0,62.6056,62.6056,61.6644,61.6708,102900.0
2008-08-14 09:35:00,96.31,97.55,96.2,97.43,153500.0,61.6644,62.4583,61.594,62.3815,153500.0
2008-08-14 09:40:00,97.46,97.49,96.51,97.23,94400.0,62.4007,62.4199,61.7924,62.2534,94400.0
2008-08-14 09:45:00,97.28,97.28,96.64,96.9,85200.0,62.2855,62.2855,61.8757,62.0422,85200.0
2008-08-14 09:50:00,96.87,97.43,96.71,97.01,93700.0,62.0229,62.3815,61.9205,62.1126,93700.0
2008-08-14 09:55:00,97.04,97.8,96.68,96.91,115000.0,62.1318,62.6184,61.9013,62.0486,115000.0
2008-08-14 10:00:00,96.93,97.1,96.5,96.77,102400.0,62.0614,62.1702,61.786,61.9589,102400.0
2008-08-14 10:05:00,96.83,97.14,96.64,96.83,97600.0,61.9973,62.1958,61.8757,61.9973,97600.0
2008-08-14 10:10:00,96.82,97.71,96.8,97.65,92300.0,61.9909,62.5608,61.9781,62.5224,92300.0
2008-08-14 10:15:00,97.7,98.0,97.65,97.85,96700.0,62.5544,62.7464,62.5224,62.6504,96700.0
2008-08-14 10:20:00,97.88,98.31,97.81,98.25,103900.0,62.6696,62.9449,62.6248,62.9065,103900.0
2008-08-14 10:25:00,98.23,98.47,98.08,98.21,53600.0,62.8937,63.0474,62.7977,62.8809,53600.0
2008-08-14 10:30:00,98.21,98.54,98.06,98.45,71900.0,62.8809,63.0922,62.7849,63.0346,71900.0
2008-08-14 10:35:00,98.45,98.7,97.61,97.65,208500.0,63.0346,63.1946,62.4967,62.5224,208500.0
2008-08-14 10:40:00,97.69,97.96,97.24,97.48,133400.0,62.548,62.7208,62.2598,62.4135,133400.0
2008-08-14 10:45:00,97.52,98.45,97.4,98.2,69500.0,62.4391,63.0346,62.3623,62.8745,69500.0
2008-08-14 10:50:00,98.2,98.68,98.1,98.44,72000.0,62.8745,63.1818,62.8105,63.0282,72000.0
2008-08-14 10:55:00,98.44,99.04,98.36,98.61,131400.0,63.0282,63.4123,62.9769,63.137,131400.0
2008-08-14 11:00:00,98.61,98.74,97.41,97.49,160500.0,63.137,63.2202,62.3687,62.4199,160500.0
2008-08-14 11:05:00,97.43,97.72,97.35,97.61,113400.0,62.3815,62.5672,62.3303,62.4967,113400.0
2008-08-14 11:10:00,97.63,97.76,97.33,97.54,100500.0,62.5095,62.5928,62.3175,62.4519,100500.0
2008-08-14 11:15:00,97.54,97.67,97.31,97.64,87700.0,62.4519,62.5352,62.3047,62.516,87700.0
2008-08-14 11:20:00,97.65,97.7,97.37,97.44,71200.0,62.5224,62.5544,62.3431,62.3879,71200.0
2008-08-14 11:25:00,97.43,97.7,97.4,97.7,91400.0,62.3815,62.5544,62.3623,62.5544,91400.0
2008-08-14 11:30:00,97.69,97.98,97.65,97.95,42600.0,62.548,62.7336,62.5224,62.7144,42600.0
2008-08-14 11:35:00,97.97,97.97,97.62,97.82,87700.0,62.7272,62.7272,62.5031,62.6312,87700.0
2008-08-14 11:40:00,97.81,97.82,97.46,97.6,139600.0,62.6248,62.6312,62.4007,62.4903,139600.0
2008-08-14 11:45:00,97.57,97.6,96.94,97.23,115500.0,62.4711,62.4903,62.0678,62.2534,115500.0
2008-08-14 11:50:00,97.21,97.22,97.0,97.17,87400.0,62.2406,62.247,62.1062,62.215,87400.0
2008-08-14 11:55:00,97.2,97.25,97.02,97.22,58700.0,62.2342,62.2662,62.119,62.247,58700.0
2008-08-14 12:00:00,97.19,97.25,97.0,97.05,78700.0,62.2278,62.2662,62.1062,62.1382,78700.0
2008-08-14 12:05:00,97.04,97.11,96.56,96.85,133600.0,62.1318,62.1766,61.8245,62.0101,133600.0
2008-08-14 12:10:00,96.82,96.86,96.4,96.52,154700.0,61.9909,62.0165,61.722,61.7988,154700.0
2008-08-14 12:15:00,96.54,96.6,96.3,96.4,107500.0,61.8117,61.8501,61.658,61.722,107500.0
2008-08-14 12:20:00,96.35,96.38,95.94,96.13,69600.0,61.69,61.7092,61.4275,61.5491,69600.0
2008-08-14 12:25:00,96.09,96.18,95.91,95.99,167100.0,61.5235,61.5812,61.4083,61.4595,167100.0
2008-08-14 12:30:00,95.99,96.04,95.07,95.24,198100.0,61.4595,61.4915,60.8705,60.9793,198100.0
2008-08-14 12:35:00,95.24,95.48,95.0,95.16,90400.0,60.9793,61.133,60.8256,60.9281,90400.0
2008-08-14 12:40:00,95.1,95.96,95.1,95.88,63800.0,60.8897,61.4403,60.8897,61.3891,63800.0
2008-08-14 12:45:00,95.9,95.97,95.34,95.72,68800.0,61.4019,61.4467,61.0433,61.2866,68800.0
2008-08-14 12:50:00,95.73,95.9,95.66,95.72,56300.0,61.293,61.4019,61.2482,61.2866,56300.0
2008-08-14 12:55:00,95.72,95.98,95.6,95.92,28100.0,61.2866,61.4531,61.2098,61.4147,28100.0
2008-08-14 13:00:00,95.95,96.16,95.84,95.97,44800.0,61.4339,61.5684,61.3635,61.4467,44800.0
2008-08-14 13:05:00,95.98,96.78,95.81,95.91,32100.0,61.4531,61.9653,61.3443,61.4083,32100.0
2008-08-14 13:10:00,95.9,96.02,95.73,95.8,25000.0,61.4019,61.4787,61.293,61.3379,25000.0
2008-08-14 13:15:00,95.79,96.03,95.72,96.03,30400.0,61.3315,61.4851,61.2866,61.4851,30400.0
2008-08-14 13:20:00,96.02,96.16,95.81,95.95,56400.0,61.4787,61.5684,61.3443,61.4339,56400.0
2008-08-14 13:25:00,95.93,96.07,95.86,96.0,30300.0,61.4211,61.5107,61.3763,61.4659,30300.0
2008-08-14 13:30:00,96.0,96.09,95.84,95.84,34900.0,61.4659,61.5235,61.3635,61.3635,34900.0
2008-08-14 13:35:00,95.85,95.99,95.84,95.96,29600.0,61.3699,61.4595,61.3635,61.4403,29600.0
2008-08-14 13:40:00,95.97,96.13,95.79,96.08,39100.0,61.4467,61.5491,61.3315,61.5171,39100.0
2008-08-14 13:45:00,96.11,96.26,95.98,96.02,51300.0,61.5363,61.6324,61.4531,61.4787,51300.0
2008-08-14 13:50:00,96.0,96.18,95.95,96.04,35700.0,61.4659,61.5812,61.4339,61.4915,35700.0
2008-08-14 13:55:00,96.02,96.29,96.02,96.21,41800.0,61.4787,61.6516,61.4787,61.6004,41800.0
2008-08-14 14:00:00,96.2,96.33,95.93,96.31,74100.0,61.594,61.6772,61.4211,61.6644,74100.0
2008-08-14 14:05:00,96.32,96.46,96.22,96.31,98800.0,61.6708,61.7604,61.6068,61.6644,98800.0
2008-08-14 14:10:00,96.34,96.49,96.22,96.23,107500.0,61.6836,61.7796,61.6068,61.6132,107500.0
2008-08-14 14:15:00,96.24,96.32,95.9,96.3,107700.0,61.6196,61.6708,61.4019,61.658,107700.0
2008-08-14 14:20:00,96.31,96.38,96.18,96.28,77000.0,61.6644,61.7092,61.5812,61.6452,77000.0
2008-08-14 14:25:00,96.29,96.34,96.04,96.25,61000.0,61.6516,61.6836,61.4915,61.626,61000.0
2008-08-14 14:30:00,96.22,96.22,96.0,96.01,34600.0,61.6068,61.6068,61.4659,61.4723,34600.0
2008-08-14 14:35:00,95.96,96.02,95.82,95.93,37600.0,61.4403,61.4787,61.3507,61.4211,37600.0
2008-08-14 14:40:00,95.93,96.13,95.9,96.07,39200.0,61.4211,61.5491,61.4019,61.5107,39200.0
2008-08-14 14:45:00,96.05,96.1,95.82,95.91,48500.0,61.4979,61.5299,61.3507,61.4083,48500.0
2008-08-14 14:50:00,95.94,96.03,95.54,96.03,82700.0,61.4275,61.4851,61.1714,61.4851,82700.0
2008-08-14 14:55:00,96.07,96.35,96.01,96.33,72900.0,61.5107,61.69,61.4723,61.6772,72900.0
2008-08-14 15:00:00,96.32,96.41,96.3,96.34,132800.0,61.6708,61.7284,61.658,61.6836,132800.0
2008-08-14 15:05:00,96.34,96.43,96.16,96.26,73400.0,61.6836,61.7412,61.5684,61.6324,73400.0
2008-08-14 15:10:00,96.26,96.35,96.26,96.33,89600.0,61.6324,61.69,61.6324,61.6772,89600.0
2008-08-14 15:15:00,96.33,96.39,96.24,96.27,52400.0,61.6772,61.7156,61.6196,61.6388,52400.0
2008-08-14 15:20:00,96.27,96.43,96.26,96.39,70200.0,61.6388,61.7412,61.6324,61.7156,70200.0
2008-08-14 15:25:00,96.39,96.45,96.22,96.43,83300.0,61.7156,61.754,61.6068,61.7412,83300.0
2008-08-14 15:30:00,96.43,96.47,96.32,96.42,67800.0,61.7412,61.7668,61.6708,61.7348,67800.0
2008-08-14 15:35:00,96.44,96.6,96.43,96.5,62800.0,61.7476,61.8501,61.7412,61.786,62800.0
2008-08-14 15:40:00,96.5,96.62,96.46,96.56,70500.0,61.786,61.8629,61.7604,61.8245,70500.0
2008-08-14 15:45:00,96.54,96.79,96.48,96.76,92900.0,61.8117,61.9717,61.7732,61.9525,92900.0
2008-08-14 15:50:00,96.76,96.93,96.53,96.62,94100.0,61.9525,62.0614,61.8053,61.8629,94100.0
2008-08-14 15:55:00,96.62,96.74,96.5,96.74,86400.0,61.8629,61.9397,61.786,61.9397,86400.0
2008-08-15 09:30:00,96.34,96.34,93.39,94.49,444900.0,61.6836,61.6836,59.7948,60.4991,444900.0
2008-08-15 09:35:00,94.49,94.7,94.0,94.15,140000.0,60.4991,60.6336,60.1854,60.2814,140000.0
2008-08-15 09:40:00,94.2,94.47,93.9,94.41,173600.0,60.3134,60.4863,60.1213,60.4479,173600.0
2008-08-15 09:45:00,94.4,94.59,94.2,94.49,107700.0,60.4415,60.5631,60.3134,60.4991,107700.0
2008-08-15 09:50:00,94.49,94.51,94.2,94.21,120300.0,60.4991,60.5119,60.3134,60.3198,120300.0
2008-08-15 09:55:00,94.21,94.35,93.9,94.09,141200.0,60.3198,60.4095,60.1213,60.243,141200.0
2008-08-15 10:00:00,94.09,94.25,93.92,93.99,121500.0,60.243,60.3454,60.1341,60.179,121500.0
2008-08-15 10:05:00,93.99,94.18,93.7,93.73,123100.0,60.179,60.3006,59.9933,60.0125,123100.0
2008-08-15 10:10:00,93.72,93.95,93.3,93.75,146500.0,60.0061,60.1534,59.7372,60.0253,146500.0
2008-08-15 10:15:00,93.74,93.84,93.41,93.47,166300.0,60.0189,60.0829,59.8076,59.846,166300.0
2008-08-15 10:20:00,93.47,94.03,93.34,93.84,108900.0,59.846,60.2046,59.7628,60.0829,108900.0
2008-08-15 10:25:00,93.84,94.02,93.75,94.0,67700.0,60.0829,60.1982,60.0253,60.1854,67700.0
2008-08-15 10:30:00,94.0,94.0,93.55,93.55,99400.0,60.1854,60.1854,59.8972,59.8972,99400.0
2008-08-15 10:35:00,93.55,93.63,92.91,93.13,99900.0,59.8972,59.9485,59.4875,59.6283,99900.0
2008-08-15 10:40:00,93.13,93.2,92.75,92.81,65100.0,59.6283,59.6732,59.385,59.4234,65100.0
2008-08-15 10:45:00,92.8,92.97,92.75,92.83,43300.0,59.417,59.5259,59.385,59.4363,43300.0
2008-08-15 10:50:00,92.83,93.09,92.7,93.01,59800.0,59.4363,59.6027,59.353,59.5515,59800.0
2008-08-15 10:55:00,93.02,93.17,92.88,93.03,52200.0,59.5579,59.6539,59.4683,59.5643,52200.0
2008-08-15 11:00:00,93.0,93.35,92.99,93.07,57800.0,59.5451,59.7692,59.5387,59.5899,57800.0
2008-08-15 11:05:00,93.05,93.1,92.89,93.0,79400.0,59.5771,59.6091,59.4747,59.5451,79400.0
2008-08-15 11:10:00,93.01,93.11,92.9,92.97,46500.0,59.5515,59.6155,59.4811,59.5259,46500.0
2008-08-15 11:15:00,92.97,93.1,92.84,93.03,105300.0,59.5259,59.6091,59.4427,59.5643,105300.0
2008-08-15 11:20:00,93.03,93.11,92.92,93.08,39100.0,59.5643,59.6155,59.4939,59.5963,39100.0
2008-08-15 11:25:00,93.08,93.39,93.0,93.38,37200.0,59.5963,59.7948,59.5451,59.7884,37200.0
2008-08-15 11:30:00,93.36,93.54,93.25,93.43,41200.0,59.7756,59.8908,59.7052,59.8204,41200.0
2008-08-15 11:35:00,93.43,93.82,93.41,93.82,77000.0,59.8204,60.0701,59.8076,60.0701,77000.0
2008-08-15 11:40:00,93.82,94.08,93.82,93.89,82400.0,60.0701,60.2366,60.0701,60.1149,82400.0
2008-08-15 11:45:00,93.9,94.0,93.71,93.75,99400.0,60.1213,60.1854,59.9997,60.0253,99400.0
2008-08-15 11:50:00,93.75,93.79,93.36,93.41,69800.0,60.0253,60.0509,59.7756,59.8076,69800.0
2008-08-15 11:55:00,93.38,93.8,93.38,93.7,54100.0,59.7884,60.0573,59.7884,59.9933,54100.0
2008-08-15 12:00:00,93.71,93.82,93.66,93.75,69400.0,59.9997,60.0701,59.9677,60.0253,69400.0
2008-08-15 12:05:00,93.76,93.98,93.71,93.97,55400.0,60.0317,60.1726,59.9997,60.1662,55400.0
2008-08-15 12:10:00,93.98,94.44,93.97,94.18,54100.0,60.1726,60.4671,60.1662,60.3006,54100.0
2008-08-15 12:15:00,94.19,94.43,94.07,94.24,96600.0,60.307,60.4607,60.2302,60.339,96600.0
2008-08-15 12:20:00,94.26,94.28,94.03,94.15,66900.0,60.3518,60.3646,60.2046,60.2814,66900.0
2008-08-15 12:25:00,94.16,94.47,94.08,94.32,73000.0,60.2878,60.4863,60.2366,60.3903,73000.0
2008-08-15 12:30:00,94.32,94.46,94.24,94.28,44800.0,60.3903,60.4799,60.339,60.3646,44800.0
2008-08-15 12:35:00,94.28,94.35,93.89,94.01,47700.0,60.3646,60.4095,60.1149,60.1918,47700.0
2008-08-15 12:40:00,94.01,94.14,93.96,94.05,58100.0,60.1918,60.275,60.1598,60.2174,58100.0
2008-08-15 12:45:00,94.05,94.17,93.97,94.06,41300.0,60.2174,60.2942,60.1662,60.2238,41300.0
2008-08-15 12:50:00,94.04,94.04,93.69,93.8,55100.0,60.211,60.211,59.9869,60.0573,55100.0
2008-08-15 12:55:00,93.8,93.95,93.76,93.95,28100.0,60.0573,60.1534,60.0317,60.1534,28100.0
2008-08-15 13:00:00,93.95,94.06,93.9,93.99,58500.0,60.1534,60.2238,60.1213,60.179,58500.0
2008-08-15 13:05:00,93.99,94.24,93.94,94.17,108400.0,60.179,60.339,60.147,60.2942,108400.0
2008-08-15 13:10:00,94.16,94.51,94.11,94.29,52200.0,60.2878,60.5119,60.2558,60.371,52200.0
2008-08-15 13:15:00,94.29,94.34,94.03,94.17,62000.0,60.371,60.4031,60.2046,60.2942,62000.0
2008-08-15 13:20:00,94.15,94.2,93.96,94.06,45900.0,60.2814,60.3134,60.1598,60.2238,45900.0
2008-08-15 13:25:00,94.07,94.13,93.96,94.01,34000.0,60.2302,60.2686,60.1598,60.1918,34000.0
2008-08-15 13:30:00,94.01,94.05,93.75,93.97,42500.0,60.1918,60.2174,60.0253,60.1662,42500.0
2008-08-15 13:35:00,93.98,94.01,93.79,93.94,51400.0,60.1726,60.1918,60.0509,60.147,51400.0
2008-08-15 13:40:00,93.94,93.99,93.62,93.68,39900.0,60.147,60.179,59.9421,59.9805,39900.0
2008-08-15 13:45:00,93.68,93.73,93.54,93.56,41500.0,59.9805,60.0125,59.8908,59.9036,41500.0
2008-08-15 13:50:00,93.56,93.68,93.52,93.57,42000.0,59.9036,59.9805,59.878,59.9101,42000.0
2008-08-15 13:55:00,93.57,93.81,93.56,93.66,42700.0,59.9101,60.0637,59.9036,59.9677,42700.0
2008-08-15 14:00:00,93.65,93.85,93.64,93.83,48900.0,59.9613,60.0893,59.9549,60.0765,48900.0
2008-08-15 14:05:00,93.81,93.96,93.74,93.86,48400.0,60.0637,60.1598,60.0189,60.0957,48400.0
2008-08-15 14:10:00,93.87,93.88,93.7,93.81,62700.0,60.1021,60.1085,59.9933,60.0637,62700.0
2008-08-15 14:15:00,93.81,93.85,93.63,93.71,43200.0,60.0637,60.0893,59.9485,59.9997,43200.0
2008-08-15 14:20:00,93.7,94.08,93.66,94.0,74800.0,59.9933,60.2366,59.9677,60.1854,74800.0
2008-08-15 14:25:00,94.0,94.38,93.98,94.22,135000.0,60.1854,60.4287,60.1726,60.3262,135000.0
2008-08-15 14:30:00,94.19,94.27,94.03,94.13,111800.0,60.307,60.3582,60.2046,60.2686,111800.0
2008-08-15 14:35:00,94.13,94.38,94.11,94.27,73000.0,60.2686,60.4287,60.2558,60.3582,73000.0
2008-08-15 14:40:00,94.3,94.52,94.27,94.33,42300.0,60.3774,60.5183,60.3582,60.3967,42300.0
2008-08-15 14:45:00,94.33,94.42,94.25,94.27,25500.0,60.3967,60.4543,60.3454,60.3582,25500.0
2008-08-15 14:50:00,94.26,94.34,94.22,94.31,30100.0,60.3518,60.4031,60.3262,60.3839,30100.0
2008-08-15 14:55:00,94.31,94.43,94.3,94.4,32000.0,60.3839,60.4607,60.3774,60.4415,32000.0
2008-08-15 15:00:00,94.39,94.4,94.14,94.15,30700.0,60.4351,60.4415,60.275,60.2814,30700.0
2008-08-15 15:05:00,94.14,94.15,93.95,94.1,35300.0,60.275,60.2814,60.1534,60.2494,35300.0
2008-08-15 15:10:00,94.1,94.21,94.1,94.2,33600.0,60.2494,60.3198,60.2494,60.3134,33600.0
2008-08-15 15:15:00,94.2,94.26,94.11,94.12,26600.0,60.3134,60.3518,60.2558,60.2622,26600.0
2008-08-15 15:20:00,94.12,94.17,93.99,94.04,34300.0,60.2622,60.2942,60.179,60.211,34300.0
2008-08-15 15:25:00,94.03,94.14,93.83,93.95,64100.0,60.2046,60.275,60.0765,60.1534,64100.0
2008-08-15 15:30:00,93.95,94.03,93.9,93.97,34800.0,60.1534,60.2046,60.1213,60.1662,34800.0
2008-08-15 15:35:00,93.94,93.98,93.79,93.88,62100.0,60.147,60.1726,60.0509,60.1085,62100.0
2008-08-15 15:40:00,93.88,94.09,93.8,94.09,68300.0,60.1085,60.243,60.0573,60.243,68300.0
2008-08-15 15:45:00,94.06,94.22,93.97,93.97,87100.0,60.2238,60.3262,60.1662,60.1662,87100.0
2008-08-15 15:50:00,93.97,94.05,93.86,93.98,85000.0,60.1662,60.2174,60.0957,60.1726,85000.0
2008-08-15 15:55:00,93.98,94.11,93.96,94.04,113900.0,60.1726,60.2558,60.1598,60.211,113900.0
2008-08-18 09:30:00,93.98,96.25,93.98,96.08,100700.0,60.1726,61.626,60.1726,61.5171,100700.0
2008-08-18 09:35:00,96.08,96.83,95.89,96.03,116200.0,61.5171,61.9973,61.3955,61.4851,116200.0
2008-08-18 09:40:00,95.99,96.82,95.71,96.26,134100.0,61.4595,61.9909,61.2802,61.6324,134100.0
2008-08-18 09:45:00,96.27,96.7,95.96,96.32,95000.0,61.6388,61.9141,61.4403,61.6708,95000.0
2008-08-18 09:50:00,96.32,96.41,96.01,96.09,67700.0,61.6708,61.7284,61.4723,61.5235,67700.0
2008-08-18 09:55:00,96.06,96.15,95.03,95.15,129300.0,61.5043,61.5619,60.8448,60.9217,129300.0
2008-08-18 10:00:00,95.13,95.18,94.7,94.95,114200.0,60.9089,60.9409,60.6336,60.7936,114200.0
2008-08-18 10:05:00,94.94,95.33,94.78,94.9,78800.0,60.7872,61.0369,60.6848,60.7616,78800.0
2008-08-18 10:10:00,94.9,95.08,94.6,94.75,83100.0,60.7616,60.8769,60.5695,60.6656,83100.0
2008-08-18 10:15:00,94.74,95.0,94.57,94.78,77100.0,60.6592,60.8256,60.5503,60.6848,77100.0
2008-08-18 10:20:00,94.79,94.87,94.47,94.55,90000.0,60.6912,60.7424,60.4863,60.5375,90000.0
2008-08-18 10:25:00,94.56,94.66,94.33,94.57,107400.0,60.5439,60.6079,60.3967,60.5503,107400.0
2008-08-18 10:30:00,94.57,94.64,94.2,94.33,118100.0,60.5503,60.5951,60.3134,60.3967,118100.0
2008-08-18 10:35:00,94.33,94.36,93.81,94.16,149500.0,60.3967,60.4159,60.0637,60.2878,149500.0
2008-08-18 10:40:00,94.17,94.27,93.75,94.09,80500.0,60.2942,60.3582,60.0253,60.243,80500.0
2008-08-18 10:45:00,94.09,94.37,93.98,94.21,61300.0,60.243,60.4223,60.1726,60.3198,61300.0
2008-08-18 10:50:00,94.2,94.31,93.89,94.07,96900.0,60.3134,60.3839,60.1149,60.2302,96900.0
2008-08-18 10:55:00,94.03,94.35,94.01,94.25,57700.0,60.2046,60.4095,60.1918,60.3454,57700.0
2008-08-18 11:00:00,94.28,94.39,93.77,94.13,92400.0,60.3646,60.4351,60.0381,60.2686,92400.0
2008-08-18 11:05:00,94.12,94.13,93.7,93.84,75200.0,60.2622,60.2686,59.9933,60.0829,75200.0
2008-08-18 11:10:00,93.84,93.85,93.39,93.42,97800.0,60.0829,60.0893,59.7948,59.814,97800.0
2008-08-18 11:15:00,93.42,93.84,93.42,93.56,53500.0,59.814,60.0829,59.814,59.9036,53500.0
2008-08-18 11:20:00,93.54,93.68,93.35,93.56,78100.0,59.8908,59.9805,59.7692,59.9036,78100.0
2008-08-18 11:25:00,93.6,93.98,93.58,93.96,55900.0,59.9293,60.1726,59.9165,60.1598,55900.0
2008-08-18 11:30:00,93.94,94.26,93.88,94.2,51100.0,60.147,60.3518,60.1085,60.3134,51100.0
2008-08-18 11:35:00,94.23,94.72,94.19,94.53,44800.0,60.3326,60.6464,60.307,60.5247,44800.0
2008-08-18 11:40:00,94.53,94.82,94.4,94.66,46900.0,60.5247,60.7104,60.4415,60.6079,46900.0
2008-08-18 11:45:00,94.7,94.83,94.31,94.31,28600.0,60.6336,60.7168,60.3839,60.3839,28600.0
2008-08-18 11:50:00,94.34,94.57,94.16,94.55,39300.0,60.4031,60.5503,60.2878,60.5375,39300.0
2008-08-18 11:55:00,94.58,94.86,94.55,94.8,52700.0,60.5567,60.736,60.5375,60.6976,52700.0
2008-08-18 12:00:00,94.77,95.08,94.61,94.65,78200.0,60.6784,60.8769,60.5759,60.6015,78200.0
2008-08-18 12:05:00,94.64,94.93,94.58,94.69,85100.0,60.5951,60.7808,60.5567,60.6272,85100.0
2008-08-18 12:10:00,94.67,94.78,94.4,94.67,48000.0,60.6143,60.6848,60.4415,60.6143,48000.0
2008-08-18 12:15:00,94.65,94.94,94.65,94.79,53700.0,60.6015,60.7872,60.6015,60.6912,53700.0
2008-08-18 12:20:00,94.84,95.15,94.7,95.01,54300.0,60.7232,60.9217,60.6336,60.832,54300.0
2008-08-18 12:25:00,95.01,95.07,94.68,94.98,46000.0,60.832,60.8705,60.6208,60.8128,46000.0
2008-08-18 12:30:00,94.94,95.02,94.66,94.79,45300.0,60.7872,60.8384,60.6079,60.6912,45300.0
2008-08-18 12:35:00,94.82,95.34,94.74,95.31,48900.0,60.7104,61.0433,60.6592,61.0241,48900.0
2008-08-18 12:40:00,95.36,95.41,94.92,95.0,52700.0,61.0561,61.0881,60.7744,60.8256,52700.0
2008-08-18 12:45:00,95.02,95.13,94.92,95.05,28100.0,60.8384,60.9089,60.7744,60.8577,28100.0
2008-08-18 12:50:00,95.05,95.22,94.92,95.06,30200.0,60.8577,60.9665,60.7744,60.8641,30200.0
2008-08-18 12:55:00,95.09,95.32,95.05,95.14,29200.0,60.8833,61.0305,60.8577,60.9153,29200.0
2008-08-18 13:00:00,95.14,95.18,94.78,94.87,32200.0,60.9153,60.9409,60.6848,60.7424,32200.0
2008-08-18 13:05:00,94.91,94.95,94.75,94.76,36600.0,60.768,60.7936,60.6656,60.672,36600.0
2008-08-18 13:10:00,94.78,95.08,94.71,94.93,55800.0,60.6848,60.8769,60.64,60.7808,55800.0
2008-08-18 13:15:00,94.9,94.95,94.64,94.88,54500.0,60.7616,60.7936,60.5951,60.7488,54500.0
2008-08-18 13:20:00,94.9,94.94,94.6,94.6,34400.0,60.7616,60.7872,60.5695,60.5695,34400.0
2008-08-18 13:25:00,94.62,94.86,94.62,94.75,25900.0,60.5823,60.736,60.5823,60.6656,25900.0
2008-08-18 13:30:00,94.77,94.88,94.68,94.71,23400.0,60.6784,60.7488,60.6208,60.64,23400.0
2008-08-18 13:35:00,94.71,94.74,94.54,94.54,28400.0,60.64,60.6592,60.5311,60.5311,28400.0
2008-08-18 13:40:00,94.57,94.64,94.46,94.55,21200.0,60.5503,60.5951,60.4799,60.5375,21200.0
2008-08-18 13:45:00,94.54,94.71,94.53,94.63,18800.0,60.5311,60.64,60.5247,60.5887,18800.0
2008-08-18 13:50:00,94.59,94.59,94.4,94.4,16000.0,60.5631,60.5631,60.4415,60.4415,16000.0
2008-08-18 13:55:00,94.4,94.46,94.0,94.1,38800.0,60.4415,60.4799,60.1854,60.2494,38800.0
2008-08-18 14:00:00,94.11,94.25,93.8,93.8,45400.0,60.2558,60.3454,60.0573,60.0573,45400.0
2008-08-18 14:05:00,93.8,93.91,93.64,93.7,33600.0,60.0573,60.1277,59.9549,59.9933,33600.0
2008-08-18 14:10:00,93.69,93.69,93.27,93.33,34200.0,59.9869,59.9869,59.718,59.7564,34200.0
2008-08-18 14:15:00,93.37,93.58,93.26,93.41,36000.0,59.782,59.9165,59.7116,59.8076,36000.0
2008-08-18 14:20:00,93.38,93.61,93.2,93.41,31700.0,59.7884,59.9357,59.6732,59.8076,31700.0
2008-08-18 14:25:00,93.4,93.55,93.08,93.08,44000.0,59.8012,59.8972,59.5963,59.5963,44000.0
2008-08-18 14:30:00,93.1,93.22,93.01,93.13,32200.0,59.6091,59.686,59.5515,59.6283,32200.0
2008-08-18 14:35:00,93.1,93.18,93.0,93.12,37800.0,59.6091,59.6603,59.5451,59.6219,37800.0
2008-08-18 14:40:00,93.12,93.35,93.11,93.35,31200.0,59.6219,59.7692,59.6155,59.7692,31200.0
2008-08-18 14:45:00,93.35,93.81,93.33,93.81,35900.0,59.7692,60.0637,59.7564,60.0637,35900.0
2008-08-18 14:50:00,93.79,94.14,93.68,94.14,36500.0,60.0509,60.275,59.9805,60.275,36500.0
2008-08-18 14:55:00,94.1,94.1,93.82,93.95,29700.0,60.2494,60.2494,60.0701,60.1534,29700.0
2008-08-18 15:00:00,93.97,94.05,93.65,93.7,31100.0,60.1662,60.2174,59.9613,59.9933,31100.0
2008-08-18 15:05:00,93.66,93.7,93.45,93.53,33500.0,59.9677,59.9933,59.8332,59.8844,33500.0
2008-08-18 15:10:00,93.52,93.75,93.46,93.75,36000.0,59.878,60.0253,59.8396,60.0253,36000.0
2008-08-18 15:15:00,93.74,94.01,93.56,93.77,61100.0,60.0189,60.1918,59.9036,60.0381,61100.0
2008-08-18 15:20:00,93.8,93.8,93.52,93.73,34800.0,60.0573,60.0573,59.878,60.0125,34800.0
2008-08-18 15:25:00,93.71,93.87,93.65,93.87,36300.0,59.9997,60.1021,59.9613,60.1021,36300.0
2008-08-18 15:30:00,93.87,93.92,93.73,93.78,45700.0,60.1021,60.1341,60.0125,60.0445,45700.0
2008-08-18 15:35:00,93.77,93.83,93.66,93.78,41900.0,60.0381,60.0765,59.9677,60.0445,41900.0
2008-08-18 15:40:00,93.78,93.79,93.18,93.18,80000.0,60.0445,60.0509,59.6603,59.6603,80000.0
2008-08-18 15:45:00,93.19,93.19,92.87,93.07,83300.0,59.6667,59.6667,59.4619,59.5899,83300.0
2008-08-18 15:50:00,93.06,93.07,92.92,93.0,197000.0,59.5835,59.5899,59.4939,59.5451,197000.0
2008-08-18 15:55:00,93.0,93.41,93.0,93.33,153200.0,59.5451,59.8076,59.5451,59.7564,153200.0
2008-08-19 09:30:00,93.07,93.59,93.07,93.49,118600.0,59.5899,59.9229,59.5899,59.8588,118600.0
2008-08-19 09:35:00,93.49,94.7,93.41,93.95,101600.0,59.8588,60.6336,59.8076,60.1534,101600.0
2008-08-19 09:40:00,93.99,94.3,93.58,93.59,133900.0,60.179,60.3774,59.9165,59.9229,133900.0
2008-08-19 09:45:00,93.62,94.14,93.55,93.76,69900.0,59.9421,60.275,59.8972,60.0317,69900.0
2008-08-19 09:50:00,93.76,93.88,93.22,93.28,58500.0,60.0317,60.1085,59.686,59.7244,58500.0
2008-08-19 09:55:00,93.28,93.58,93.01,93.28,43100.0,59.7244,59.9165,59.5515,59.7244,43100.0
2008-08-19 10:00:00,93.29,93.92,93.25,93.92,55200.0,59.7308,60.1341,59.7052,60.1341,55200.0
2008-08-19 10:05:00,93.89,93.95,93.45,93.7,62000.0,60.1149,60.1534,59.8332,59.9933,62000.0
2008-08-19 10:10:00,93.71,93.8,93.55,93.62,46800.0,59.9997,60.0573,59.8972,59.9421,46800.0
2008-08-19 10:15:00,93.63,94.02,93.58,93.82,56300.0,59.9485,60.1982,59.9165,60.0701,56300.0
2008-08-19 10:20:00,93.82,94.0,93.75,93.79,51300.0,60.0701,60.1854,60.0253,60.0509,51300.0
2008-08-19 10:25:00,93.79,94.0,93.65,93.98,48700.0,60.0509,60.1854,59.9613,60.1726,48700.0
2008-08-19 10:30:00,93.95,94.6,93.95,94.6,75800.0,60.1534,60.5695,60.1534,60.5695,75800.0
2008-08-19 10:35:00,94.6,95.17,94.6,95.0,84200.0,60.5695,60.9345,60.5695,60.8256,84200.0
2008-08-19 10:40:00,95.02,95.11,94.44,94.65,67300.0,60.8384,60.8961,60.4671,60.6015,67300.0
2008-08-19 10:45:00,94.64,94.75,94.48,94.53,44900.0,60.5951,60.6656,60.4927,60.5247,44900.0
2008-08-19 10:50:00,94.61,94.82,94.61,94.78,48400.0,60.5759,60.7104,60.5759,60.6848,48400.0
2008-08-19 10:55:00,94.82,94.83,94.36,94.64,62500.0,60.7104,60.7168,60.4159,60.5951,62500.0
2008-08-19 11:00:00,94.64,94.65,94.4,94.46,27300.0,60.5951,60.6015,60.4415,60.4799,27300.0
2008-08-19 11:05:00,94.45,95.0,94.43,94.95,42500.0,60.4735,60.8256,60.4607,60.7936,42500.0
2008-08-19 11:10:00,94.93,95.28,94.87,95.28,57900.0,60.7808,61.0049,60.7424,61.0049,57900.0
2008-08-19 11:15:00,95.26,95.49,95.05,95.3,107900.0,60.9921,61.1394,60.8577,61.0177,107900.0
2008-08-19 11:20:00,95.3,95.82,95.13,95.61,82700.0,61.0177,61.3507,60.9089,61.2162,82700.0
2008-08-19 11:25:00,95.66,95.81,95.48,95.62,81500.0,61.2482,61.3443,61.133,61.2226,81500.0
2008-08-19 11:30:00,95.59,95.88,95.31,95.39,70900.0,61.2034,61.3891,61.0241,61.0753,70900.0
2008-08-19 11:35:00,95.36,95.44,95.19,95.29,68500.0,61.0561,61.1074,60.9473,61.0113,68500.0
2008-08-19 11:40:00,95.24,95.74,95.23,95.74,116200.0,60.9793,61.2994,60.9729,61.2994,116200.0
2008-08-19 11:45:00,95.71,95.95,95.71,95.82,42200.0,61.2802,61.4339,61.2802,61.3507,42200.0
2008-08-19 11:50:00,95.81,95.89,95.62,95.75,61000.0,61.3443,61.3955,61.2226,61.3058,61000.0
2008-08-19 11:55:00,95.78,96.13,95.65,96.08,56300.0,61.325,61.5491,61.2418,61.5171,56300.0
2008-08-19 12:00:00,96.13,96.7,96.05,96.65,74200.0,61.5491,61.9141,61.4979,61.8821,74200.0
2008-08-19 12:05:00,96.64,97.16,96.58,97.11,89400.0,61.8757,62.2086,61.8373,62.1766,89400.0
2008-08-19 12:10:00,97.07,97.24,96.83,97.17,93500.0,62.151,62.2598,61.9973,62.215,93500.0
2008-08-19 12:15:00,97.17,97.18,96.91,97.02,74900.0,62.215,62.2214,62.0486,62.119,74900.0
2008-08-19 12:20:00,97.01,97.09,96.88,97.03,83600.0,62.1126,62.1638,62.0293,62.1254,83600.0
2008-08-19 12:25:00,96.98,97.47,96.89,97.39,96500.0,62.0934,62.4071,62.0357,62.3559,96500.0
2008-08-19 12:30:00,97.39,97.46,97.21,97.39,62300.0,62.3559,62.4007,62.2406,62.3559,62300.0
2008-08-19 12:35:00,97.41,97.47,96.91,97.07,60500.0,62.3687,62.4071,62.0486,62.151,60500.0
2008-08-19 12:40:00,97.05,97.19,96.95,97.04,49800.0,62.1382,62.2278,62.0742,62.1318,49800.0
2008-08-19 12:45:00,97.04,97.2,96.38,96.43,90400.0,62.1318,62.2342,61.7092,61.7412,90400.0
2008-08-19 12:50:00,96.43,96.77,96.38,96.6,64900.0,61.7412,61.9589,61.7092,61.8501,64900.0
2008-08-19 12:55:00,96.63,96.71,96.41,96.6,41100.0,61.8693,61.9205,61.7284,61.8501,41100.0
2008-08-19 13:00:00,96.6,96.68,96.44,96.66,29800.0,61.8501,61.9013,61.7476,61.8885,29800.0
2008-08-19 13:05:00,96.64,96.86,96.56,96.77,33400.0,61.8757,62.0165,61.8245,61.9589,33400.0
2008-08-19 13:10:00,96.77,96.8,96.34,96.34,30800.0,61.9589,61.9781,61.6836,61.6836,30800.0
2008-08-19 13:15:00,96.4,96.69,96.33,96.69,27100.0,61.722,61.9077,61.6772,61.9077,27100.0
2008-08-19 13:20:00,96.71,96.79,96.33,96.42,49500.0,61.9205,61.9717,61.6772,61.7348,49500.0
2008-08-19 13:25:00,96.43,96.43,96.0,96.05,50500.0,61.7412,61.7412,61.4659,61.4979,50500.0
2008-08-19 13:30:00,96.05,96.06,95.75,96.01,43000.0,61.4979,61.5043,61.3058,61.4723,43000.0
2008-08-19 13:35:00,96.04,96.25,96.02,96.21,30900.0,61.4915,61.626,61.4787,61.6004,30900.0
2008-08-19 13:40:00,96.21,96.73,96.12,96.73,73800.0,61.6004,61.9333,61.5427,61.9333,73800.0
2008-08-19 13:45:00,96.73,96.81,96.2,96.36,102700.0,61.9333,61.9845,61.594,61.6964,102700.0
2008-08-19 13:50:00,96.32,96.8,96.26,96.62,64800.0,61.6708,61.9781,61.6324,61.8629,64800.0
2008-08-19 13:55:00,96.63,96.73,96.43,96.46,48000.0,61.8693,61.9333,61.7412,61.7604,48000.0
2008-08-19 14:00:00,96.5,96.58,96.09,96.44,79500.0,61.786,61.8373,61.5235,61.7476,79500.0
2008-08-19 14:05:00,96.44,96.61,96.38,96.49,36000.0,61.7476,61.8565,61.7092,61.7796,36000.0
2008-08-19 14:10:00,96.49,96.65,96.27,96.58,36800.0,61.7796,61.8821,61.6388,61.8373,36800.0
2008-08-19 14:15:00,96.62,97.0,96.62,97.0,54200.0,61.8629,62.1062,61.8629,62.1062,54200.0
2008-08-19 14:20:00,97.0,97.19,96.77,96.98,97000.0,62.1062,62.2278,61.9589,62.0934,97000.0
2008-08-19 14:25:00,96.98,97.07,96.5,96.59,113300.0,62.0934,62.151,61.786,61.8437,113300.0
2008-08-19 14:30:00,96.59,96.6,96.43,96.5,51800.0,61.8437,61.8501,61.7412,61.786,51800.0
2008-08-19 14:35:00,96.49,96.65,96.48,96.56,30300.0,61.7796,61.8821,61.7732,61.8245,30300.0
2008-08-19 14:40:00,96.58,96.78,96.53,96.76,23700.0,61.8373,61.9653,61.8053,61.9525,23700.0
2008-08-19 14:45:00,96.79,97.17,96.77,97.17,39600.0,61.9717,62.215,61.9589,62.215,39600.0
2008-08-19 14:50:00,97.15,97.21,96.99,97.2,34900.0,62.2022,62.2406,62.0998,62.2342,34900.0
2008-08-19 14:55:00,97.19,97.43,97.17,97.22,43200.0,62.2278,62.3815,62.215,62.247,43200.0
2008-08-19 15:00:00,97.22,97.22,96.84,96.84,85700.0,62.247,62.247,62.0037,62.0037,85700.0
2008-08-19 15:05:00,96.93,97.08,96.87,96.95,58300.0,62.0614,62.1574,62.0229,62.0742,58300.0
2008-08-19 15:10:00,96.97,97.05,96.81,97.01,37600.0,62.087,62.1382,61.9845,62.1126,37600.0
2008-08-19 15:15:00,97.05,97.07,96.85,96.94,27200.0,62.1382,62.151,62.0101,62.0678,27200.0
2008-08-19 15:20:00,96.92,97.09,96.85,97.03,43700.0,62.055,62.1638,62.0101,62.1254,43700.0
2008-08-19 15:25:00,97.07,97.49,97.07,97.42,77800.0,62.151,62.4199,62.151,62.3751,77800.0
2008-08-19 15:30:00,97.41,97.41,96.95,96.95,67000.0,62.3687,62.3687,62.0742,62.0742,67000.0
2008-08-19 15:35:00,96.95,97.31,96.85,97.26,70900.0,62.0742,62.3047,62.0101,62.2726,70900.0
2008-08-19 15:40:00,97.26,97.3,97.0,97.08,90200.0,62.2726,62.2983,62.1062,62.1574,90200.0
2008-08-19 15:45:00,97.08,97.34,97.05,97.34,78200.0,62.1574,62.3239,62.1382,62.3239,78200.0
2008-08-19 15:50:00,97.33,97.51,97.3,97.45,154900.0,62.3175,62.4327,62.2983,62.3943,154900.0
2008-08-19 15:55:00,97.47,97.61,97.43,97.58,168100.0,62.4071,62.4967,62.3815,62.4775,168100.0
2008-08-20 09:30:00,98.96,100.39,98.74,100.15,262000.0,63.3611,64.2767,63.2202,64.123,262000.0
2008-08-20 09:35:00,100.13,100.52,99.91,100.3,140000.0,64.1102,64.3599,63.9694,64.2191,140000.0
2008-08-20 09:40:00,100.3,101.17,100.3,100.88,200600.0,64.2191,64.7761,64.2191,64.5904,200600.0
2008-08-20 09:45:00,100.9,101.23,100.44,100.53,128200.0,64.6032,64.8145,64.3087,64.3663,128200.0
2008-08-20 09:50:00,100.49,101.07,100.07,100.96,110700.0,64.3407,64.7121,64.0718,64.6416,110700.0
2008-08-20 09:55:00,100.91,101.97,100.87,101.94,171700.0,64.6096,65.2883,64.584,65.2691,171700.0
2008-08-20 10:00:00,101.95,102.2,101.55,102.14,164300.0,65.2755,65.4356,65.0194,65.3972,164300.0
2008-08-20 10:05:00,102.14,102.44,101.95,102.43,105800.0,65.3972,65.5892,65.2755,65.5828,105800.0
2008-08-20 10:10:00,102.39,102.45,101.89,102.07,140000.0,65.5572,65.5956,65.2371,65.3523,140000.0
2008-08-20 10:15:00,102.06,102.39,102.0,102.27,100200.0,65.3459,65.5572,65.3075,65.4804,100200.0
2008-08-20 10:20:00,102.3,102.52,102.1,102.18,138400.0,65.4996,65.6405,65.3716,65.4228,138400.0
2008-08-20 10:25:00,102.16,102.56,102.08,102.34,101200.0,65.41,65.6661,65.3587,65.5252,101200.0
2008-08-20 10:30:00,102.3,102.7,102.09,102.23,111900.0,65.4996,65.7557,65.3652,65.4548,111900.0
2008-08-20 10:35:00,102.19,102.25,100.23,100.75,551300.0,65.4292,65.4676,64.1742,64.5072,551300.0
2008-08-20 10:40:00,100.72,101.49,100.47,101.46,311100.0,64.488,64.981,64.3279,64.9618,311100.0
2008-08-20 10:45:00,101.42,101.73,101.16,101.5,138200.0,64.9362,65.1347,64.7697,64.9874,138200.0
2008-08-20 10:50:00,101.49,101.76,101.0,101.5,372900.0,64.981,65.1539,64.6673,64.9874,372900.0
2008-08-20 10:55:00,101.53,101.79,101.08,101.41,354400.0,65.0066,65.1731,64.7185,64.9298,354400.0
2008-08-20 11:00:00,101.4,102.22,100.84,102.04,350100.0,64.9234,65.4484,64.5648,65.3331,350100.0
2008-08-20 11:05:00,102.04,102.14,101.3,101.4,141500.0,65.3331,65.3972,64.8593,64.9234,141500.0
2008-08-20 11:10:00,101.4,101.49,99.81,100.14,295200.0,64.9234,64.981,63.9053,64.1166,295200.0
2008-08-20 11:15:00,100.18,100.58,99.99,100.36,185400.0,64.1422,64.3983,64.0206,64.2575,185400.0
2008-08-20 11:20:00,100.4,100.71,99.81,99.85,91700.0,64.2831,64.4816,63.9053,63.9309,91700.0
2008-08-20 11:25:00,99.89,99.96,99.38,99.74,119200.0,63.9566,64.0014,63.63,63.8605,119200.0
2008-08-20 11:30:00,99.69,100.38,99.66,100.3,89100.0,63.8285,64.2703,63.8093,64.2191,89100.0
2008-08-20 11:35:00,100.31,100.84,100.21,100.54,91800.0,64.2255,64.5648,64.1614,64.3727,91800.0
2008-08-20 11:40:00,100.5,100.57,100.29,100.49,49700.0,64.3471,64.3919,64.2127,64.3407,49700.0
2008-08-20 11:45:00,100.46,100.84,100.46,100.65,36300.0,64.3215,64.5648,64.3215,64.4432,36300.0
2008-08-20 11:50:00,100.62,100.63,100.09,100.14,36900.0,64.424,64.4304,64.0846,64.1166,36900.0
2008-08-20 11:55:00,100.13,100.48,100.0,100.36,46800.0,64.1102,64.3343,64.027,64.2575,46800.0
2008-08-20 12:00:00,100.35,100.64,100.18,100.63,37900.0,64.2511,64.4368,64.1422,64.4304,37900.0
2008-08-20 12:05:00,100.63,100.73,100.46,100.59,49900.0,64.4304,64.4944,64.3215,64.4047,49900.0
2008-08-20 12:10:00,100.64,100.8,100.51,100.54,46600.0,64.4368,64.5392,64.3535,64.3727,46600.0
2008-08-20 12:15:00,100.53,100.8,100.46,100.8,36700.0,64.3663,64.5392,64.3215,64.5392,36700.0
2008-08-20 12:20:00,100.79,100.87,100.63,100.76,43300.0,64.5328,64.584,64.4304,64.5136,43300.0
2008-08-20 12:25:00,100.78,101.19,100.72,101.06,59900.0,64.5264,64.7889,64.488,64.7057,59900.0
2008-08-20 12:30:00,101.1,101.45,101.06,101.34,63400.0,64.7313,64.9554,64.7057,64.8849,63400.0
2008-08-20 12:35:00,101.32,101.44,101.07,101.4,45200.0,64.8721,64.949,64.7121,64.9234,45200.0
2008-08-20 12:40:00,101.44,101.46,101.04,101.45,44100.0,64.949,64.9618,64.6929,64.9554,44100.0
2008-08-20 12:45:00,101.43,101.66,101.33,101.44,48800.0,64.9426,65.0898,64.8785,64.949,48800.0
2008-08-20 12:50:00,101.4,101.44,100.98,101.0,43300.0,64.9234,64.949,64.6545,64.6673,43300.0
2008-08-20 12:55:00,100.99,101.26,100.95,101.02,28700.0,64.6609,64.8337,64.6352,64.6801,28700.0
2008-08-20 13:00:00,100.98,101.22,100.97,101.04,38700.0,64.6545,64.8081,64.648,64.6929,38700.0
2008-08-20 13:05:00,101.03,101.04,100.4,100.4,75300.0,64.6865,64.6929,64.2831,64.2831,75300.0
2008-08-20 13:10:00,100.4,100.91,100.4,100.8,58400.0,64.2831,64.6096,64.2831,64.5392,58400.0
2008-08-20 13:15:00,100.81,101.0,100.59,100.91,25200.0,64.5456,64.6673,64.4047,64.6096,25200.0
2008-08-20 13:20:00,100.92,101.26,100.77,101.24,41100.0,64.616,64.8337,64.52,64.8209,41100.0
2008-08-20 13:25:00,101.2,101.39,100.98,101.35,84100.0,64.7953,64.917,64.6545,64.8914,84100.0
2008-08-20 13:30:00,101.36,101.47,101.23,101.25,64400.0,64.8978,64.9682,64.8145,64.8273,64400.0
2008-08-20 13:35:00,101.26,101.4,101.18,101.25,55100.0,64.8337,64.9234,64.7825,64.8273,55100.0
2008-08-20 13:40:00,101.25,101.35,101.03,101.28,60300.0,64.8273,64.8914,64.6865,64.8465,60300.0
2008-08-20 13:45:00,101.3,101.63,101.28,101.48,54000.0,64.8593,65.0706,64.8465,64.9746,54000.0
2008-08-20 13:50:00,101.47,101.66,101.46,101.5,46900.0,64.9682,65.0898,64.9618,64.9874,46900.0
2008-08-20 13:55:00,101.52,101.73,101.5,101.54,55600.0,65.0002,65.1347,64.9874,65.013,55600.0
2008-08-20 14:00:00,101.55,102.41,101.5,102.3,108400.0,65.0194,65.57,64.9874,65.4996,108400.0
2008-08-20 14:05:00,102.3,102.61,102.27,102.47,65800.0,65.4996,65.6981,65.4804,65.6085,65800.0
2008-08-20 14:10:00,102.46,102.5,102.29,102.47,47600.0,65.6021,65.6277,65.4932,65.6085,47600.0
2008-08-20 14:15:00,102.49,102.77,102.35,102.77,53800.0,65.6213,65.8005,65.5316,65.8005,53800.0
2008-08-20 14:20:00,102.75,103.0,102.69,102.92,55900.0,65.7877,65.9478,65.7493,65.8966,55900.0
2008-08-20 14:25:00,102.89,103.33,102.89,103.2,82800.0,65.8774,66.1591,65.8774,66.0759,82800.0
2008-08-20 14:30:00,103.2,103.25,102.97,103.2,50100.0,66.0759,66.1079,65.9286,66.0759,50100.0
2008-08-20 14:35:00,103.22,103.32,103.07,103.12,68000.0,66.0887,66.1527,65.9926,66.0246,68000.0
2008-08-20 14:40:00,103.12,103.17,102.97,103.0,49000.0,66.0246,66.0566,65.9286,65.9478,49000.0
2008-08-20 14:45:00,103.01,103.44,103.0,103.43,54200.0,65.9542,66.2295,65.9478,66.2231,54200.0
2008-08-20 14:50:00,103.43,103.56,103.35,103.52,80100.0,66.2231,66.3063,66.1719,66.2807,80100.0
2008-08-20 14:55:00,103.53,103.8,103.52,103.63,83300.0,66.2871,66.46,66.2807,66.3512,83300.0
2008-08-20 15:00:00,103.6,103.89,103.54,103.86,84200.0,66.332,66.5176,66.2935,66.4984,84200.0
2008-08-20 15:05:00,103.86,104.14,103.82,104.08,137900.0,66.4984,66.6777,66.4728,66.6393,137900.0
2008-08-20 15:10:00,104.06,104.15,104.0,104.07,97000.0,66.6265,66.6841,66.5881,66.6329,97000.0
2008-08-20 15:15:00,104.06,104.12,103.73,103.75,119400.0,66.6265,66.6649,66.4152,66.428,119400.0
2008-08-20 15:20:00,103.75,103.82,103.34,103.38,138900.0,66.428,66.4728,66.1655,66.1911,138900.0
2008-08-20 15:25:00,103.4,103.98,103.27,103.94,97400.0,66.2039,66.5753,66.1207,66.5497,97400.0
2008-08-20 15:30:00,103.94,103.95,103.38,103.38,184300.0,66.5497,66.5561,66.1911,66.1911,184300.0
2008-08-20 15:35:00,103.4,103.68,103.31,103.65,142000.0,66.2039,66.3832,66.1463,66.364,142000.0
2008-08-20 15:40:00,103.65,103.97,103.63,103.96,149000.0,66.364,66.5689,66.3512,66.5625,149000.0
2008-08-20 15:45:00,103.96,104.05,103.85,103.95,139300.0,66.5625,66.6201,66.492,66.5561,139300.0
2008-08-20 15:50:00,103.96,103.98,103.67,103.67,176900.0,66.5625,66.5753,66.3768,66.3768,176900.0
2008-08-20 15:55:00,103.66,103.81,103.47,103.67,242800.0,66.3704,66.4664,66.2487,66.3768,242800.0
2008-08-21 09:30:00,105.74,106.75,104.27,105.95,209100.0,67.7021,68.3488,66.7609,67.8366,209100.0
2008-08-21 09:35:00,105.95,106.13,105.0,105.29,127100.0,67.8366,67.9518,67.2283,67.414,127100.0
2008-08-21 09:40:00,105.28,105.4,104.79,104.98,131200.0,67.4076,67.4844,67.0939,67.2155,131200.0
2008-08-21 09:45:00,104.91,105.42,104.91,105.18,186500.0,67.1707,67.4972,67.1707,67.3436,186500.0
2008-08-21 09:50:00,105.19,105.32,104.73,104.8,177500.0,67.35,67.4332,67.0555,67.1003,177500.0
2008-08-21 09:55:00,104.79,104.8,103.62,103.95,103200.0,67.0939,67.1003,66.3448,66.5561,103200.0
2008-08-21 10:00:00,103.88,104.4,103.62,104.4,109400.0,66.5112,66.8442,66.3448,66.8442,109400.0
2008-08-21 10:05:00,104.38,104.91,104.32,104.84,137000.0,66.8314,67.1707,66.793,67.1259,137000.0
2008-08-21 10:10:00,104.85,105.02,104.58,104.92,90400.0,67.1323,67.2411,66.9594,67.1771,90400.0
2008-08-21 10:15:00,104.97,104.97,104.58,104.74,136700.0,67.2091,67.2091,66.9594,67.0619,136700.0
2008-08-21 10:20:00,104.76,105.13,104.58,105.03,97000.0,67.0747,67.3116,66.9594,67.2475,97000.0
2008-08-21 10:25:00,105.03,105.26,104.45,104.67,128500.0,67.2475,67.3948,66.8762,67.017,128500.0
2008-08-21 10:30:00,104.69,105.0,104.67,104.87,99100.0,67.0299,67.2283,67.017,67.1451,99100.0
2008-08-21 10:35:00,104.89,105.76,104.57,105.7,284900.0,67.1579,67.7149,66.953,67.6765,284900.0
2008-08-21 10:40:00,105.68,106.44,105.51,106.22,256000.0,67.6637,68.1503,67.5549,68.0095,256000.0
2008-08-21 10:45:00,106.21,106.31,106.01,106.15,148700.0,68.0031,68.0671,67.875,67.9646,148700.0
2008-08-21 10:50:00,106.18,106.5,106.11,106.23,250200.0,67.9839,68.1887,67.939,68.0159,250200.0
2008-08-21 10:55:00,106.23,106.24,105.51,105.66,238300.0,68.0159,68.0223,67.5549,67.6509,238300.0
2008-08-21 11:00:00,105.68,106.45,105.63,106.23,161900.0,67.6637,68.1567,67.6317,68.0159,161900.0
2008-08-21 11:05:00,106.23,106.74,106.21,106.62,134100.0,68.0159,68.3424,68.0031,68.2656,134100.0
2008-08-21 11:10:00,106.64,106.64,106.0,106.0,96500.0,68.2784,68.2784,67.8686,67.8686,96500.0
2008-08-21 11:15:00,106.03,106.16,105.67,105.91,112200.0,67.8878,67.971,67.6573,67.811,112200.0
2008-08-21 11:20:00,105.86,105.87,105.67,105.75,80100.0,67.779,67.7854,67.6573,67.7085,80100.0
2008-08-21 11:25:00,105.75,105.95,105.73,105.8,88000.0,67.7085,67.8366,67.6957,67.7406,88000.0
2008-08-21 11:30:00,105.82,106.26,105.82,106.14,47900.0,67.7534,68.0351,67.7534,67.9582,47900.0
2008-08-21 11:35:00,106.12,106.25,105.75,105.87,70400.0,67.9454,68.0287,67.7085,67.7854,70400.0
2008-08-21 11:40:00,105.87,106.0,105.73,105.9,91300.0,67.7854,67.8686,67.6957,67.8046,91300.0
2008-08-21 11:45:00,105.96,106.3,105.83,106.2,119400.0,67.843,68.0607,67.7598,67.9967,119400.0
2008-08-21 11:50:00,106.21,106.39,106.03,106.06,58700.0,68.0031,68.1183,67.8878,67.907,58700.0
2008-08-21 11:55:00,106.09,106.27,105.73,105.76,83100.0,67.9262,68.0415,67.6957,67.7149,83100.0
2008-08-21 12:00:00,105.77,105.77,105.34,105.47,149300.0,67.7213,67.7213,67.446,67.5293,149300.0
2008-08-21 12:05:00,105.42,105.76,105.33,105.63,110200.0,67.4972,67.7149,67.4396,67.6317,110200.0
2008-08-21 12:10:00,105.63,105.72,105.51,105.55,47900.0,67.6317,67.6893,67.5549,67.5805,47900.0
2008-08-21 12:15:00,105.58,105.58,105.41,105.45,56400.0,67.5997,67.5997,67.4908,67.5165,56400.0
2008-08-21 12:20:00,105.45,105.61,105.45,105.51,81700.0,67.5165,67.6189,67.5165,67.5549,81700.0
2008-08-21 12:25:00,105.54,105.79,105.5,105.65,59700.0,67.5741,67.7341,67.5485,67.6445,59700.0
2008-08-21 12:30:00,105.65,105.7,105.27,105.36,55400.0,67.6445,67.6765,67.4012,67.4588,55400.0
2008-08-21 12:35:00,105.36,105.8,105.36,105.72,35100.0,67.4588,67.7406,67.4588,67.6893,35100.0
2008-08-21 12:40:00,105.72,106.0,105.7,105.82,32800.0,67.6893,67.8686,67.6765,67.7534,32800.0
2008-08-21 12:45:00,105.81,105.88,105.64,105.65,36400.0,67.747,67.7918,67.6381,67.6445,36400.0
2008-08-21 12:50:00,105.65,105.71,105.5,105.58,39100.0,67.6445,67.6829,67.5485,67.5997,39100.0
2008-08-21 12:55:00,105.57,105.75,105.53,105.69,22000.0,67.5933,67.7085,67.5677,67.6701,22000.0
2008-08-21 13:00:00,105.69,105.95,105.69,105.89,51000.0,67.6701,67.8366,67.6701,67.7982,51000.0
2008-08-21 13:05:00,105.87,106.2,105.79,105.97,54200.0,67.7854,67.9967,67.7341,67.8494,54200.0
2008-08-21 13:10:00,106.0,106.0,105.77,105.77,32200.0,67.8686,67.8686,67.7213,67.7213,32200.0
2008-08-21 13:15:00,105.79,105.9,105.54,105.78,65000.0,67.7341,67.8046,67.5741,67.7277,65000.0
2008-08-21 13:20:00,105.79,105.86,105.72,105.77,35300.0,67.7341,67.779,67.6893,67.7213,35300.0
2008-08-21 13:25:00,105.78,105.92,105.76,105.79,41000.0,67.7277,67.8174,67.7149,67.7341,41000.0
2008-08-21 13:30:00,105.81,105.82,105.56,105.57,34300.0,67.747,67.7534,67.5869,67.5933,34300.0
2008-08-21 13:35:00,105.57,105.75,105.55,105.6,51000.0,67.5933,67.7085,67.5805,67.6125,51000.0
2008-08-21 13:40:00,105.64,105.92,105.63,105.72,46600.0,67.6381,67.8174,67.6317,67.6893,46600.0
2008-08-21 13:45:00,105.74,105.74,105.58,105.66,69000.0,67.7021,67.7021,67.5997,67.6509,69000.0
2008-08-21 13:50:00,105.66,105.81,105.62,105.76,53700.0,67.6509,67.747,67.6253,67.7149,53700.0
2008-08-21 13:55:00,105.77,105.85,105.52,105.59,47200.0,67.7213,67.7726,67.5613,67.6061,47200.0
2008-08-21 14:00:00,105.54,105.66,105.5,105.53,62300.0,67.5741,67.6509,67.5485,67.5677,62300.0
2008-08-21 14:05:00,105.5,105.65,105.46,105.55,52200.0,67.5485,67.6445,67.5229,67.5805,52200.0
2008-08-21 14:10:00,105.56,105.58,105.47,105.5,88500.0,67.5869,67.5997,67.5293,67.5485,88500.0
2008-08-21 14:15:00,105.5,105.8,105.5,105.63,91200.0,67.5485,67.7406,67.5485,67.6317,91200.0
2008-08-21 14:20:00,105.67,105.76,105.59,105.68,53600.0,67.6573,67.7149,67.6061,67.6637,53600.0
2008-08-21 14:25:00,105.65,105.88,105.52,105.76,98000.0,67.6445,67.7918,67.5613,67.7149,98000.0
2008-08-21 14:30:00,105.79,105.86,105.69,105.72,44300.0,67.7341,67.779,67.6701,67.6893,44300.0
2008-08-21 14:35:00,105.75,105.76,105.41,105.41,35600.0,67.7085,67.7149,67.4908,67.4908,35600.0
2008-08-21 14:40:00,105.43,105.45,105.27,105.35,51100.0,67.5037,67.5165,67.4012,67.4524,51100.0
2008-08-21 14:45:00,105.35,105.83,105.3,105.81,66000.0,67.4524,67.7598,67.4204,67.747,66000.0
2008-08-21 14:50:00,105.81,105.82,105.6,105.66,49000.0,67.747,67.7534,67.6125,67.6509,49000.0
2008-08-21 14:55:00,105.68,105.92,105.66,105.85,48100.0,67.6637,67.8174,67.6509,67.7726,48100.0
2008-08-21 15:00:00,105.88,106.17,105.73,106.14,48600.0,67.7918,67.9775,67.6957,67.9582,48600.0
2008-08-21 15:05:00,106.18,106.19,105.92,105.95,55700.0,67.9839,67.9903,67.8174,67.8366,55700.0
2008-08-21 15:10:00,105.94,105.99,105.73,105.77,94100.0,67.8302,67.8622,67.6957,67.7213,94100.0
2008-08-21 15:15:00,105.79,106.05,105.79,105.88,53500.0,67.7341,67.9006,67.7341,67.7918,53500.0
2008-08-21 15:20:00,105.88,105.91,105.66,105.77,75200.0,67.7918,67.811,67.6509,67.7213,75200.0
2008-08-21 15:25:00,105.78,105.82,105.68,105.68,98200.0,67.7277,67.7534,67.6637,67.6637,98200.0
2008-08-21 15:30:00,105.68,105.71,105.57,105.68,84700.0,67.6637,67.6829,67.5933,67.6637,84700.0
2008-08-21 15:35:00,105.66,105.71,105.45,105.51,99400.0,67.6509,67.6829,67.5165,67.5549,99400.0
2008-08-21 15:40:00,105.52,105.59,105.36,105.39,73600.0,67.5613,67.6061,67.4588,67.478,73600.0
2008-08-21 15:45:00,105.4,105.43,105.05,105.16,105700.0,67.4844,67.5037,67.2603,67.3308,105700.0
2008-08-21 15:50:00,105.18,105.18,105.0,105.04,105800.0,67.3436,67.3436,67.2283,67.2539,105800.0
2008-08-21 15:55:00,105.04,105.32,105.04,105.31,161600.0,67.2539,67.4332,67.2539,67.4268,161600.0
2008-08-22 09:30:00,103.59,104.0,102.6,103.3,110400.0,66.3256,66.5881,65.6917,66.1399,110400.0
2008-08-22 09:35:00,103.23,103.95,102.65,103.75,65700.0,66.0951,66.5561,65.7237,66.428,65700.0
2008-08-22 09:40:00,103.8,104.2,103.15,104.03,128300.0,66.46,66.7161,66.0438,66.6073,128300.0
2008-08-22 09:45:00,104.03,104.44,103.33,103.44,130200.0,66.6073,66.8698,66.1591,66.2295,130200.0
2008-08-22 09:50:00,103.45,103.74,103.01,103.61,90500.0,66.2359,66.4216,65.9542,66.3384,90500.0
2008-08-22 09:55:00,103.56,104.1,103.34,103.74,70500.0,66.3063,66.6521,66.1655,66.4216,70500.0
2008-08-22 10:00:00,103.82,104.29,103.4,104.15,81000.0,66.4728,66.7737,66.2039,66.6841,81000.0
2008-08-22 10:05:00,104.22,104.74,104.12,104.47,113300.0,66.7289,67.0619,66.6649,66.889,113300.0
2008-08-22 10:10:00,104.47,104.67,104.04,104.63,71100.0,66.889,67.017,66.6137,66.9914,71100.0
2008-08-22 10:15:00,104.63,104.7,104.2,104.25,51100.0,66.9914,67.0363,66.7161,66.7481,51100.0
2008-08-22 10:20:00,104.28,104.37,104.07,104.09,57000.0,66.7673,66.825,66.6329,66.6457,57000.0
2008-08-22 10:25:00,104.16,104.3,104.02,104.23,42100.0,66.6905,66.7801,66.6009,66.7353,42100.0
2008-08-22 10:30:00,104.19,104.61,104.08,104.61,39600.0,66.7097,66.9786,66.6393,66.9786,39600.0
2008-08-22 10:35:00,104.61,104.68,104.4,104.65,65100.0,66.9786,67.0235,66.8442,67.0042,65100.0
2008-08-22 10:40:00,104.62,104.69,103.92,104.01,103000.0,66.985,67.0299,66.5368,66.5945,103000.0
2008-08-22 10:45:00,103.97,104.09,103.86,103.96,48300.0,66.5689,66.6457,66.4984,66.5625,48300.0
2008-08-22 10:50:00,103.96,104.01,103.38,103.38,79500.0,66.5625,66.5945,66.1911,66.1911,79500.0
2008-08-22 10:55:00,103.37,103.5,103.13,103.19,53000.0,66.1847,66.2679,66.031,66.0694,53000.0
2008-08-22 11:00:00,103.2,103.4,103.08,103.32,44700.0,66.0759,66.2039,65.999,66.1527,44700.0
2008-08-22 11:05:00,103.37,103.62,103.35,103.43,37400.0,66.1847,66.3448,66.1719,66.2231,37400.0
2008-08-22 11:10:00,103.43,103.53,103.3,103.42,63000.0,66.2231,66.2871,66.1399,66.2167,63000.0
2008-08-22 11:15:00,103.39,103.42,103.23,103.32,30500.0,66.1975,66.2167,66.0951,66.1527,30500.0
2008-08-22 11:20:00,103.28,103.33,103.07,103.09,50300.0,66.1271,66.1591,65.9926,66.0054,50300.0
2008-08-22 11:25:00,103.13,103.47,103.11,103.36,42600.0,66.031,66.2487,66.0182,66.1783,42600.0
2008-08-22 11:30:00,103.33,103.65,103.15,103.65,40000.0,66.1591,66.364,66.0438,66.364,40000.0
2008-08-22 11:35:00,103.67,103.78,103.54,103.72,37800.0,66.3768,66.4472,66.2935,66.4088,37800.0
2008-08-22 11:40:00,103.75,103.94,103.58,103.71,45700.0,66.428,66.5497,66.3192,66.4024,45700.0
2008-08-22 11:45:00,103.7,104.03,103.64,103.92,33200.0,66.396,66.6073,66.3576,66.5368,33200.0
2008-08-22 11:50:00,103.91,104.21,103.73,104.12,35500.0,66.5304,66.7225,66.4152,66.6649,35500.0
2008-08-22 11:55:00,104.14,104.26,103.9,103.9,46400.0,66.6777,66.7545,66.524,66.524,46400.0
2008-08-22 12:00:00,103.93,104.21,103.88,104.05,64400.0,66.5432,66.7225,66.5112,66.6201,64400.0
2008-08-22 12:05:00,104.08,104.13,103.64,103.64,38200.0,66.6393,66.6713,66.3576,66.3576,38200.0
2008-08-22 12:10:00,103.64,103.85,103.56,103.78,37300.0,66.3576,66.492,66.3063,66.4472,37300.0
2008-08-22 12:15:00,103.72,103.77,103.55,103.6,13100.0,66.4088,66.4408,66.2999,66.332,13100.0
2008-08-22 12:20:00,103.6,103.6,103.19,103.25,31200.0,66.332,66.332,66.0694,66.1079,31200.0
2008-08-22 12:25:00,103.28,103.3,103.03,103.03,34000.0,66.1271,66.1399,65.967,65.967,34000.0
2008-08-22 12:30:00,103.02,103.12,102.97,102.97,46000.0,65.9606,66.0246,65.9286,65.9286,46000.0
2008-08-22 12:35:00,102.97,103.2,102.78,103.15,36700.0,65.9286,66.0759,65.8069,66.0438,36700.0
2008-08-22 12:40:00,103.15,103.18,103.0,103.14,17000.0,66.0438,66.063,65.9478,66.0374,17000.0
2008-08-22 12:45:00,103.14,103.36,103.08,103.31,26300.0,66.0374,66.1783,65.999,66.1463,26300.0
2008-08-22 12:50:00,103.32,103.32,102.85,102.97,33800.0,66.1527,66.1527,65.8518,65.9286,33800.0
2008-08-22 12:55:00,102.97,103.15,102.83,102.83,22400.0,65.9286,66.0438,65.839,65.839,22400.0
2008-08-22 13:00:00,102.83,102.96,102.53,102.54,28900.0,65.839,65.9222,65.6469,65.6533,28900.0
2008-08-22 13:05:00,102.53,102.67,102.41,102.45,25300.0,65.6469,65.7365,65.57,65.5956,25300.0
2008-08-22 13:10:00,102.5,102.7,102.4,102.64,34000.0,65.6277,65.7557,65.5636,65.7173,34000.0
2008-08-22 13:15:00,102.66,102.67,102.39,102.43,26400.0,65.7301,65.7365,65.5572,65.5828,26400.0
2008-08-22 13:20:00,102.42,102.43,102.18,102.2,25000.0,65.5764,65.5828,65.4228,65.4356,25000.0
2008-08-22 13:25:00,102.2,102.22,102.09,102.12,22200.0,65.4356,65.4484,65.3652,65.3844,22200.0
2008-08-22 13:30:00,102.1,102.3,102.0,102.24,38600.0,65.3716,65.4996,65.3075,65.4612,38600.0
2008-08-22 13:35:00,102.25,102.3,101.87,101.93,41800.0,65.4676,65.4996,65.2243,65.2627,41800.0
2008-08-22 13:40:00,101.93,102.02,101.83,101.86,25100.0,65.2627,65.3203,65.1987,65.2179,25100.0
2008-08-22 13:45:00,101.89,101.98,101.81,101.92,30300.0,65.2371,65.2947,65.1859,65.2563,30300.0
2008-08-22 13:50:00,101.91,101.91,101.64,101.71,30200.0,65.2499,65.2499,65.077,65.1218,30200.0
2008-08-22 13:55:00,101.71,101.73,101.33,101.36,44100.0,65.1218,65.1347,64.8785,64.8978,44100.0
2008-08-22 14:00:00,101.34,101.46,101.31,101.4,43300.0,64.8849,64.9618,64.8657,64.9234,43300.0
2008-08-22 14:05:00,101.43,101.43,101.07,101.07,62800.0,64.9426,64.9426,64.7121,64.7121,62800.0
2008-08-22 14:10:00,101.12,101.29,101.1,101.19,38300.0,64.7441,64.8529,64.7313,64.7889,38300.0
2008-08-22 14:15:00,101.2,101.34,101.13,101.23,41500.0,64.7953,64.8849,64.7505,64.8145,41500.0
2008-08-22 14:20:00,101.22,101.26,101.03,101.14,68400.0,64.8081,64.8337,64.6865,64.7569,68400.0
2008-08-22 14:25:00,101.11,101.33,101.04,101.12,49100.0,64.7377,64.8785,64.6929,64.7441,49100.0
2008-08-22 14:30:00,101.08,101.41,101.04,101.39,23700.0,64.7185,64.9298,64.6929,64.917,23700.0
2008-08-22 14:35:00,101.42,101.5,101.31,101.5,43400.0,64.9362,64.9874,64.8657,64.9874,43400.0
2008-08-22 14:40:00,101.5,101.87,101.5,101.78,40800.0,64.9874,65.2243,64.9874,65.1667,40800.0
2008-08-22 14:45:00,101.78,101.95,101.76,101.87,44000.0,65.1667,65.2755,65.1539,65.2243,44000.0
2008-08-22 14:50:00,101.87,101.89,101.54,101.55,31600.0,65.2243,65.2371,65.013,65.0194,31600.0
2008-08-22 14:55:00,101.55,101.7,101.44,101.67,40200.0,65.0194,65.1154,64.949,65.0962,40200.0
2008-08-22 15:00:00,101.66,101.77,101.55,101.71,33500.0,65.0898,65.1603,65.0194,65.1218,33500.0
2008-08-22 15:05:00,101.71,101.9,101.6,101.9,31300.0,65.1218,65.2435,65.0514,65.2435,31300.0
2008-08-22 15:10:00,101.9,102.24,101.88,102.17,49000.0,65.2435,65.4612,65.2307,65.4164,49000.0
2008-08-22 15:15:00,102.15,102.24,101.96,102.04,62300.0,65.4036,65.4612,65.2819,65.3331,62300.0
2008-08-22 15:20:00,102.04,102.13,101.81,101.97,33500.0,65.3331,65.3908,65.1859,65.2883,33500.0
2008-08-22 15:25:00,101.96,101.97,101.73,101.79,57900.0,65.2819,65.2883,65.1347,65.1731,57900.0
2008-08-22 15:30:00,101.79,102.12,101.76,102.11,72300.0,65.1731,65.3844,65.1539,65.378,72300.0
2008-08-22 15:35:00,102.12,102.18,101.94,102.05,67100.0,65.3844,65.4228,65.2691,65.3395,67100.0
2008-08-22 15:40:00,102.06,102.09,101.88,101.92,84400.0,65.3459,65.3652,65.2307,65.2563,84400.0
2008-08-22 15:45:00,101.93,102.03,101.91,102.01,71700.0,65.2627,65.3267,65.2499,65.3139,71700.0
2008-08-22 15:50:00,102.01,102.26,102.0,102.18,111300.0,65.3139,65.474,65.3075,65.4228,111300.0
2008-08-22 15:55:00,102.18,102.44,102.17,102.34,149600.0,65.4228,65.5892,65.4164,65.5252,149600.0
2008-08-25 09:30:00,102.1,103.1,101.89,103.02,48500.0,65.3716,66.0118,65.2371,65.9606,48500.0
2008-08-25 09:35:00,103.03,103.49,102.31,102.94,58200.0,65.967,66.2615,65.506,65.9094,58200.0
2008-08-25 09:40:00,102.99,103.2,102.42,102.86,77200.0,65.9414,66.0759,65.5764,65.8582,77200.0
2008-08-25 09:45:00,102.76,103.03,102.7,102.97,66600.0,65.7941,65.967,65.7557,65.9286,66600.0
2008-08-25 09:50:00,102.95,103.15,102.82,102.86,31700.0,65.9158,66.0438,65.8325,65.8582,31700.0
2008-08-25 09:55:00,102.85,103.21,102.79,103.08,45100.0,65.8518,66.0823,65.8133,65.999,45100.0
2008-08-25 10:00:00,103.05,103.66,102.85,103.56,92000.0,65.9798,66.3704,65.8518,66.3063,92000.0
2008-08-25 10:05:00,103.57,103.6,102.66,102.67,68700.0,66.3128,66.332,65.7301,65.7365,68700.0
2008-08-25 10:10:00,102.69,102.72,102.09,102.12,82600.0,65.7493,65.7685,65.3652,65.3844,82600.0
2008-08-25 10:15:00,102.16,102.53,102.0,102.43,50100.0,65.41,65.6469,65.3075,65.5828,50100.0
2008-08-25 10:20:00,102.45,102.52,101.67,101.91,75000.0,65.5956,65.6405,65.0962,65.2499,75000.0
2008-08-25 10:25:00,101.89,101.91,101.38,101.4,73600.0,65.2371,65.2499,64.9106,64.9234,73600.0
2008-08-25 10:30:00,101.38,101.65,101.09,101.12,73600.0,64.9106,65.0834,64.7249,64.7441,73600.0
2008-08-25 10:35:00,101.13,101.15,100.71,100.72,65900.0,64.7505,64.7633,64.4816,64.488,65900.0
2008-08-25 10:40:00,100.75,100.77,100.39,100.49,54200.0,64.5072,64.52,64.2767,64.3407,54200.0
2008-08-25 10:45:00,100.5,100.9,100.46,100.88,69200.0,64.3471,64.6032,64.3215,64.5904,69200.0
2008-08-25 10:50:00,100.88,101.27,100.87,101.1,54800.0,64.5904,64.8401,64.584,64.7313,54800.0
2008-08-25 10:55:00,101.12,101.25,101.03,101.23,35400.0,64.7441,64.8273,64.6865,64.8145,35400.0
2008-08-25 11:00:00,101.24,101.76,101.17,101.61,57200.0,64.8209,65.1539,64.7761,65.0578,57200.0
2008-08-25 11:05:00,101.65,101.69,101.15,101.38,34700.0,65.0834,65.109,64.7633,64.9106,34700.0
2008-08-25 11:10:00,101.41,101.57,101.26,101.34,31100.0,64.9298,65.0322,64.8337,64.8849,31100.0
2008-08-25 11:15:00,101.33,101.45,101.22,101.43,29400.0,64.8785,64.9554,64.8081,64.9426,29400.0
2008-08-25 11:20:00,101.44,102.2,101.24,101.97,57300.0,64.949,65.4356,64.8209,65.2883,57300.0
2008-08-25 11:25:00,101.98,102.1,101.92,101.99,31100.0,65.2947,65.3716,65.2563,65.3011,31100.0
2008-08-25 11:30:00,101.98,102.01,101.75,101.89,40000.0,65.2947,65.3139,65.1475,65.2371,40000.0
2008-08-25 11:35:00,101.88,101.95,101.74,101.86,31600.0,65.2307,65.2755,65.1411,65.2179,31600.0
2008-08-25 11:40:00,101.83,101.99,101.74,101.99,11500.0,65.1987,65.3011,65.1411,65.3011,11500.0
2008-08-25 11:45:00,101.98,102.05,101.77,101.87,33400.0,65.2947,65.3395,65.1603,65.2243,33400.0
2008-08-25 11:50:00,101.86,101.96,101.71,101.81,25700.0,65.2179,65.2819,65.1218,65.1859,25700.0
2008-08-25 11:55:00,101.82,102.17,101.63,101.77,39600.0,65.1923,65.4164,65.0706,65.1603,39600.0
2008-08-25 12:00:00,101.77,101.92,101.6,101.63,30100.0,65.1603,65.2563,65.0514,65.0706,30100.0
2008-08-25 12:05:00,101.63,101.64,101.26,101.35,38000.0,65.0706,65.077,64.8337,64.8914,38000.0
2008-08-25 12:10:00,101.33,101.82,101.29,101.82,46400.0,64.8785,65.1923,64.8529,65.1923,46400.0
2008-08-25 12:15:00,101.83,101.88,101.42,101.45,40000.0,65.1987,65.2307,64.9362,64.9554,40000.0
2008-08-25 12:20:00,101.45,101.61,101.39,101.51,25600.0,64.9554,65.0578,64.917,64.9938,25600.0
2008-08-25 12:25:00,101.55,101.69,101.37,101.56,30400.0,65.0194,65.109,64.9042,65.0258,30400.0
2008-08-25 12:30:00,101.53,101.56,101.23,101.35,32700.0,65.0066,65.0258,64.8145,64.8914,32700.0
2008-08-25 12:35:00,101.36,101.36,101.03,101.13,35100.0,64.8978,64.8978,64.6865,64.7505,35100.0
2008-08-25 12:40:00,101.11,101.19,101.08,101.13,21000.0,64.7377,64.7889,64.7185,64.7505,21000.0
2008-08-25 12:45:00,101.17,101.19,101.0,101.09,61400.0,64.7761,64.7889,64.6673,64.7249,61400.0
2008-08-25 12:50:00,101.11,101.16,100.9,100.95,59500.0,64.7377,64.7697,64.6032,64.6352,59500.0
2008-08-25 12:55:00,100.95,101.03,100.83,100.84,70800.0,64.6352,64.6865,64.5584,64.5648,70800.0
2008-08-25 13:00:00,100.82,100.9,100.54,100.69,33800.0,64.552,64.6032,64.3727,64.4688,33800.0
2008-08-25 13:05:00,100.68,100.68,100.42,100.58,27500.0,64.4624,64.4624,64.2959,64.3983,27500.0
2008-08-25 13:10:00,100.58,100.86,100.54,100.8,221200.0,64.3983,64.5776,64.3727,64.5392,221200.0
2008-08-25 13:15:00,100.79,100.82,100.67,100.73,253700.0,64.5328,64.552,64.456,64.4944,253700.0
2008-08-25 13:20:00,100.74,100.74,100.45,100.57,16100.0,64.5008,64.5008,64.3151,64.3919,16100.0
2008-08-25 13:25:00,100.6,100.69,100.41,100.65,19300.0,64.4111,64.4688,64.2895,64.4432,19300.0
2008-08-25 13:30:00,100.63,100.87,100.6,100.8,17600.0,64.4304,64.584,64.4111,64.5392,17600.0
2008-08-25 13:35:00,100.78,100.89,100.75,100.82,23700.0,64.5264,64.5968,64.5072,64.552,23700.0
2008-08-25 13:40:00,100.8,100.88,100.61,100.65,30600.0,64.5392,64.5904,64.4176,64.4432,30600.0
2008-08-25 13:45:00,100.63,100.67,100.52,100.56,36800.0,64.4304,64.456,64.3599,64.3855,36800.0
2008-08-25 13:50:00,100.55,100.97,100.54,100.93,29200.0,64.3791,64.648,64.3727,64.6224,29200.0
2008-08-25 13:55:00,100.88,101.09,100.83,101.07,32000.0,64.5904,64.7249,64.5584,64.7121,32000.0
2008-08-25 14:00:00,101.08,101.14,100.99,101.02,35600.0,64.7185,64.7569,64.6609,64.6801,35600.0
2008-08-25 14:05:00,101.03,101.04,100.82,100.88,33600.0,64.6865,64.6929,64.552,64.5904,33600.0
2008-08-25 14:10:00,100.9,101.01,100.83,100.87,14000.0,64.6032,64.6737,64.5584,64.584,14000.0
2008-08-25 14:15:00,100.87,100.89,100.78,100.82,18300.0,64.584,64.5968,64.5264,64.552,18300.0
2008-08-25 14:20:00,100.86,100.94,100.76,100.88,18100.0,64.5776,64.6288,64.5136,64.5904,18100.0
2008-08-25 14:25:00,100.85,101.48,100.85,101.41,44700.0,64.5712,64.9746,64.5712,64.9298,44700.0
2008-08-25 14:30:00,101.46,101.49,101.18,101.19,34500.0,64.9618,64.981,64.7825,64.7889,34500.0
2008-08-25 14:35:00,101.22,101.39,101.19,101.31,24100.0,64.8081,64.917,64.7889,64.8657,24100.0
2008-08-25 14:40:00,101.3,101.33,100.9,101.3,54200.0,64.8593,64.8785,64.6032,64.8593,54200.0
2008-08-25 14:45:00,101.3,101.44,101.3,101.44,21900.0,64.8593,64.949,64.8593,64.949,21900.0
2008-08-25 14:50:00,101.45,101.55,101.43,101.52,15400.0,64.9554,65.0194,64.9426,65.0002,15400.0
2008-08-25 14:55:00,101.52,101.52,101.15,101.17,50200.0,65.0002,65.0002,64.7633,64.7761,50200.0
2008-08-25 15:00:00,101.19,101.63,101.19,101.6,22000.0,64.7889,65.0706,64.7889,65.0514,22000.0
2008-08-25 15:05:00,101.62,101.77,101.6,101.75,53400.0,65.0642,65.1603,65.0514,65.1475,53400.0
2008-08-25 15:10:00,101.75,101.9,101.75,101.86,33500.0,65.1475,65.2435,65.1475,65.2179,33500.0
2008-08-25 15:15:00,101.85,101.85,101.59,101.62,26900.0,65.2115,65.2115,65.045,65.0642,26900.0
2008-08-25 15:20:00,101.59,101.74,101.59,101.72,38300.0,65.045,65.1411,65.045,65.1283,38300.0
2008-08-25 15:25:00,101.73,101.85,101.69,101.81,36700.0,65.1347,65.2115,65.109,65.1859,36700.0
2008-08-25 15:30:00,101.79,101.82,101.64,101.73,41100.0,65.1731,65.1923,65.077,65.1347,41100.0
2008-08-25 15:35:00,101.73,101.99,101.7,101.96,63500.0,65.1347,65.3011,65.1154,65.2819,63500.0
2008-08-25 15:40:00,102.0,102.01,101.71,101.76,72300.0,65.3075,65.3139,65.1218,65.1539,72300.0
2008-08-25 15:45:00,101.71,101.99,101.6,101.96,87900.0,65.1218,65.3011,65.0514,65.2819,87900.0
2008-08-25 15:50:00,101.95,102.01,101.89,101.92,91800.0,65.2755,65.3139,65.2371,65.2563,91800.0
2008-08-25 15:55:00,101.92,102.08,101.65,101.89,124200.0,65.2563,65.3587,65.0834,65.2371,124200.0
2008-08-26 09:30:00,103.53,105.1,103.53,105.01,26900.0,66.2871,67.2924,66.2871,67.2347,26900.0
2008-08-26 09:35:00,104.94,106.74,104.76,106.18,306000.0,67.1899,68.3424,67.0747,67.9839,306000.0
2008-08-26 09:40:00,106.18,106.4,105.86,105.93,135600.0,67.9839,68.1247,67.779,67.8238,135600.0
2008-08-26 09:45:00,105.93,106.0,105.51,105.51,109400.0,67.8238,67.8686,67.5549,67.5549,109400.0
2008-08-26 09:50:00,105.51,105.55,105.17,105.25,54800.0,67.5549,67.5805,67.3372,67.3884,54800.0
2008-08-26 09:55:00,105.24,105.25,104.93,105.06,66000.0,67.382,67.3884,67.1835,67.2668,66000.0
2008-08-26 10:00:00,105.03,105.11,104.54,104.96,75500.0,67.2475,67.2988,66.9338,67.2027,75500.0
2008-08-26 10:05:00,105.02,105.65,104.86,105.43,68700.0,67.2411,67.6445,67.1387,67.5037,68700.0
2008-08-26 10:10:00,105.4,106.0,105.27,105.77,171900.0,67.4844,67.8686,67.4012,67.7213,171900.0
2008-08-26 10:15:00,105.8,106.17,105.76,106.09,84300.0,67.7406,67.9775,67.7149,67.9262,84300.0
2008-08-26 10:20:00,106.1,106.42,106.03,106.24,92100.0,67.9326,68.1375,67.8878,68.0223,92100.0
2008-08-26 10:25:00,106.25,106.34,105.72,105.82,59500.0,68.0287,68.0863,67.6893,67.7534,59500.0
2008-08-26 10:30:00,105.84,105.93,105.3,105.33,59300.0,67.7662,67.8238,67.4204,67.4396,59300.0
2008-08-26 10:35:00,105.32,105.45,104.69,104.88,95300.0,67.4332,67.5165,67.0299,67.1515,95300.0
2008-08-26 10:40:00,104.88,104.97,104.58,104.97,291400.0,67.1515,67.2091,66.9594,67.2091,291400.0
2008-08-26 10:45:00,104.96,105.33,104.72,104.98,69200.0,67.2027,67.4396,67.0491,67.2155,69200.0
2008-08-26 10:50:00,104.95,105.0,104.47,104.47,32600.0,67.1963,67.2283,66.889,66.889,32600.0
2008-08-26 10:55:00,104.48,104.55,104.02,104.1,56300.0,66.8954,66.9402,66.6009,66.6521,56300.0
2008-08-26 11:00:00,104.1,104.13,104.03,104.1,76100.0,66.6521,66.6713,66.6073,66.6521,76100.0
2008-08-26 11:05:00,104.1,104.4,104.09,104.38,104800.0,66.6521,66.8442,66.6457,66.8314,104800.0
2008-08-26 11:10:00,104.38,104.5,104.26,104.44,40300.0,66.8314,66.9082,66.7545,66.8698,40300.0
2008-08-26 11:15:00,104.4,104.76,104.28,104.56,46300.0,66.8442,67.0747,66.7673,66.9466,46300.0
2008-08-26 11:20:00,104.61,104.71,104.4,104.57,46300.0,66.9786,67.0427,66.8442,66.953,46300.0
2008-08-26 11:25:00,104.56,104.63,104.25,104.32,38700.0,66.9466,66.9914,66.7481,66.793,38700.0
2008-08-26 11:30:00,104.32,104.42,104.13,104.31,33700.0,66.793,66.857,66.6713,66.7866,33700.0
2008-08-26 11:35:00,104.3,104.3,103.72,103.82,53300.0,66.7801,66.7801,66.4088,66.4728,53300.0
2008-08-26 11:40:00,103.74,104.02,103.74,103.92,40100.0,66.4216,66.6009,66.4216,66.5368,40100.0
2008-08-26 11:45:00,103.89,103.94,103.73,103.81,19800.0,66.5176,66.5497,66.4152,66.4664,19800.0
2008-08-26 11:50:00,103.82,103.82,103.29,103.32,44800.0,66.4728,66.4728,66.1335,66.1527,44800.0
2008-08-26 11:55:00,103.28,103.57,103.27,103.57,33500.0,66.1271,66.3128,66.1207,66.3128,33500.0
2008-08-26 12:00:00,103.53,104.09,103.5,104.06,83000.0,66.2871,66.6457,66.2679,66.6265,83000.0
2008-08-26 12:05:00,104.04,104.44,104.01,104.11,37900.0,66.6137,66.8698,66.5945,66.6585,37900.0
2008-08-26 12:10:00,104.09,104.33,104.03,104.33,25200.0,66.6457,66.7994,66.6073,66.7994,25200.0
2008-08-26 12:15:00,104.33,104.43,103.88,103.96,30600.0,66.7994,66.8634,66.5112,66.5625,30600.0
2008-08-26 12:20:00,103.93,104.2,103.82,104.18,26600.0,66.5432,66.7161,66.4728,66.7033,26600.0
2008-08-26 12:25:00,104.23,104.58,104.13,104.51,36700.0,66.7353,66.9594,66.6713,66.9146,36700.0
2008-08-26 12:30:00,104.51,104.58,104.45,104.52,34000.0,66.9146,66.9594,66.8762,66.921,34000.0
2008-08-26 12:35:00,104.53,104.63,104.41,104.5,48400.0,66.9274,66.9914,66.8506,66.9082,48400.0
2008-08-26 12:40:00,104.47,104.55,104.25,104.29,92700.0,66.889,66.9402,66.7481,66.7737,92700.0
2008-08-26 12:45:00,104.28,104.44,104.17,104.4,18400.0,66.7673,66.8698,66.6969,66.8442,18400.0
2008-08-26 12:50:00,104.4,104.72,104.38,104.58,25500.0,66.8442,67.0491,66.8314,66.9594,25500.0
2008-08-26 12:55:00,104.57,104.76,104.57,104.63,25300.0,66.953,67.0747,66.953,66.9914,25300.0
2008-08-26 13:00:00,104.61,104.95,104.61,104.85,35400.0,66.9786,67.1963,66.9786,67.1323,35400.0
2008-08-26 13:05:00,104.88,104.92,104.8,104.88,18900.0,67.1515,67.1771,67.1003,67.1515,18900.0
2008-08-26 13:10:00,104.88,104.95,104.7,104.73,42900.0,67.1515,67.1963,67.0363,67.0555,42900.0
2008-08-26 13:15:00,104.72,105.07,104.69,105.02,68400.0,67.0491,67.2732,67.0299,67.2411,68400.0
2008-08-26 13:20:00,105.0,105.03,104.91,104.99,24900.0,67.2283,67.2475,67.1707,67.2219,24900.0
2008-08-26 13:25:00,104.99,105.21,104.95,105.15,57600.0,67.2219,67.3628,67.1963,67.3244,57600.0
2008-08-26 13:30:00,105.15,105.23,104.94,105.17,29500.0,67.3244,67.3756,67.1899,67.3372,29500.0
2008-08-26 13:35:00,105.17,105.41,105.16,105.26,32400.0,67.3372,67.4908,67.3308,67.3948,32400.0
2008-08-26 13:40:00,105.27,105.74,105.27,105.7,38900.0,67.4012,67.7021,67.4012,67.6765,38900.0
2008-08-26 13:45:00,105.7,105.99,105.6,105.98,81800.0,67.6765,67.8622,67.6125,67.8558,81800.0
2008-08-26 13:50:00,105.99,106.12,105.81,105.82,50500.0,67.8622,67.9454,67.747,67.7534,50500.0
2008-08-26 13:55:00,105.82,105.92,105.63,105.67,27200.0,67.7534,67.8174,67.6317,67.6573,27200.0
2008-08-26 14:00:00,105.64,105.75,105.38,105.67,39400.0,67.6381,67.7085,67.4716,67.6573,39400.0
2008-08-26 14:05:00,105.67,105.8,105.64,105.69,24700.0,67.6573,67.7406,67.6381,67.6701,24700.0
2008-08-26 14:10:00,105.68,105.72,105.27,105.36,39200.0,67.6637,67.6893,67.4012,67.4588,39200.0
2008-08-26 14:15:00,105.38,105.45,105.22,105.32,22000.0,67.4716,67.5165,67.3692,67.4332,22000.0
2008-08-26 14:20:00,105.3,105.46,105.16,105.38,36900.0,67.4204,67.5229,67.3308,67.4716,36900.0
2008-08-26 14:25:00,105.35,105.49,105.29,105.32,26500.0,67.4524,67.5421,67.414,67.4332,26500.0
2008-08-26 14:30:00,105.35,105.35,105.09,105.16,24800.0,67.4524,67.4524,67.286,67.3308,24800.0
2008-08-26 14:35:00,105.16,105.32,105.14,105.25,19500.0,67.3308,67.4332,67.318,67.3884,19500.0
2008-08-26 14:40:00,105.23,105.26,105.13,105.14,19600.0,67.3756,67.3948,67.3116,67.318,19600.0
2008-08-26 14:45:00,105.18,105.2,105.08,105.15,27500.0,67.3436,67.3564,67.2796,67.3244,27500.0
2008-08-26 14:50:00,105.16,105.25,105.08,105.11,22800.0,67.3308,67.3884,67.2796,67.2988,22800.0
2008-08-26 14:55:00,105.12,105.16,104.87,104.87,26600.0,67.3052,67.3308,67.1451,67.1451,26600.0
2008-08-26 15:00:00,104.86,105.0,104.81,104.95,31000.0,67.1387,67.2283,67.1067,67.1963,31000.0
2008-08-26 15:05:00,104.95,105.03,104.84,104.86,39900.0,67.1963,67.2475,67.1259,67.1387,39900.0
2008-08-26 15:10:00,104.85,104.99,104.79,104.87,44800.0,67.1323,67.2219,67.0939,67.1451,44800.0
2008-08-26 15:15:00,104.86,104.91,104.76,104.9,46200.0,67.1387,67.1707,67.0747,67.1643,46200.0
2008-08-26 15:20:00,104.91,105.12,104.84,105.12,65500.0,67.1707,67.3052,67.1259,67.3052,65500.0
2008-08-26 15:25:00,105.12,105.24,105.06,105.13,53700.0,67.3052,67.382,67.2668,67.3116,53700.0
2008-08-26 15:30:00,105.13,105.15,104.85,104.88,48000.0,67.3116,67.3244,67.1323,67.1515,48000.0
2008-08-26 15:35:00,104.87,105.01,104.83,104.88,67500.0,67.1451,67.2347,67.1195,67.1515,67500.0
2008-08-26 15:40:00,104.87,105.0,104.85,104.85,119600.0,67.1451,67.2283,67.1323,67.1323,119600.0
2008-08-26 15:45:00,104.86,105.12,104.85,105.05,67700.0,67.1387,67.3052,67.1323,67.2603,67700.0
2008-08-26 15:50:00,105.06,105.12,105.03,105.04,99000.0,67.2668,67.3052,67.2475,67.2539,99000.0
2008-08-26 15:55:00,105.04,105.18,104.93,105.09,139000.0,67.2539,67.3436,67.1835,67.286,139000.0
2008-08-27 09:30:00,108.33,109.1,107.51,108.54,244800.0,69.3604,69.8534,68.8354,69.4949,244800.0
2008-08-27 09:35:00,108.55,109.35,108.21,109.21,200400.0,69.5013,70.0135,69.2836,69.9239,200400.0
2008-08-27 09:40:00,109.16,109.45,108.96,109.41,195500.0,69.8919,70.0775,69.7638,70.0519,195500.0
2008-08-27 09:45:00,109.45,109.6,108.88,109.05,177400.0,70.0775,70.1736,69.7126,69.8214,177400.0
2008-08-27 09:50:00,109.01,109.09,108.76,109.07,128300.0,69.7958,69.847,69.6358,69.8342,128300.0
2008-08-27 09:55:00,109.08,109.41,109.03,109.27,86000.0,69.8406,70.0519,69.8086,69.9623,86000.0
2008-08-27 10:00:00,109.27,109.41,109.11,109.16,111600.0,69.9623,70.0519,69.8598,69.8919,111600.0
2008-08-27 10:05:00,109.15,109.32,108.91,108.94,155100.0,69.8855,69.9943,69.7318,69.751,155100.0
2008-08-27 10:10:00,108.96,109.25,108.94,109.14,127800.0,69.7638,69.9495,69.751,69.8791,127800.0
2008-08-27 10:15:00,109.16,109.18,108.37,108.38,161600.0,69.8919,69.9047,69.386,69.3924,161600.0
2008-08-27 10:20:00,108.37,108.49,108.0,108.1,138100.0,69.386,69.4629,69.1491,69.2132,138100.0
2008-08-27 10:25:00,108.1,108.33,108.04,108.13,142100.0,69.2132,69.3604,69.1748,69.2324,142100.0
2008-08-27 10:30:00,108.12,108.68,108.06,108.38,147800.0,69.226,69.5845,69.1876,69.3924,147800.0
2008-08-27 10:35:00,108.41,108.76,108.31,108.4,148300.0,69.4117,69.6358,69.3476,69.4053,148300.0
2008-08-27 10:40:00,108.48,108.65,108.39,108.63,53600.0,69.4565,69.5653,69.3989,69.5525,53600.0
2008-08-27 10:45:00,108.63,108.8,108.44,108.49,76800.0,69.5525,69.6614,69.4309,69.4629,76800.0
2008-08-27 10:50:00,108.48,108.63,108.42,108.5,46400.0,69.4565,69.5525,69.4181,69.4693,46400.0
2008-08-27 10:55:00,108.51,108.52,108.16,108.19,70500.0,69.4757,69.4821,69.2516,69.2708,70500.0
2008-08-27 11:00:00,108.17,108.17,107.91,107.99,82300.0,69.258,69.258,69.0915,69.1427,82300.0
2008-08-27 11:05:00,107.99,108.06,107.46,107.47,127700.0,69.1427,69.1876,68.8034,68.8098,127700.0
2008-08-27 11:10:00,107.5,108.08,107.49,108.05,77800.0,68.829,69.2004,68.8226,69.1812,77800.0
2008-08-27 11:15:00,108.07,108.09,107.88,107.91,68800.0,69.194,69.2068,69.0723,69.0915,68800.0
2008-08-27 11:20:00,107.94,107.94,107.21,107.27,105300.0,69.1107,69.1107,68.6433,68.6817,105300.0
2008-08-27 11:25:00,107.29,107.44,107.02,107.06,94000.0,68.6946,68.7906,68.5217,68.5473,94000.0
2008-08-27 11:30:00,107.07,107.1,106.29,106.37,123500.0,68.5537,68.5729,68.0543,68.1055,123500.0
2008-08-27 11:35:00,106.37,106.56,106.2,106.31,114100.0,68.1055,68.2272,67.9967,68.0671,114100.0
2008-08-27 11:40:00,106.34,106.4,106.05,106.08,73500.0,68.0863,68.1247,67.9006,67.9198,73500.0
2008-08-27 11:45:00,106.09,106.38,105.89,106.35,129900.0,67.9262,68.1119,67.7982,68.0927,129900.0
2008-08-27 11:50:00,106.35,106.5,106.14,106.33,83300.0,68.0927,68.1887,67.9582,68.0799,83300.0
2008-08-27 11:55:00,106.33,106.39,106.14,106.18,36400.0,68.0799,68.1183,67.9582,67.9839,36400.0
2008-08-27 12:00:00,106.2,106.26,106.06,106.14,48700.0,67.9967,68.0351,67.907,67.9582,48700.0
2008-08-27 12:05:00,106.15,106.72,106.15,106.65,111000.0,67.9646,68.3296,67.9646,68.2848,111000.0
2008-08-27 12:10:00,106.67,106.73,106.41,106.61,112000.0,68.2976,68.336,68.1311,68.2592,112000.0
2008-08-27 12:15:00,106.6,106.76,106.55,106.72,99000.0,68.2528,68.3552,68.2208,68.3296,99000.0
2008-08-27 12:20:00,106.72,106.75,106.46,106.6,90100.0,68.3296,68.3488,68.1631,68.2528,90100.0
2008-08-27 12:25:00,106.58,106.64,106.39,106.55,55700.0,68.24,68.2784,68.1183,68.2208,55700.0
2008-08-27 12:30:00,106.55,106.75,106.54,106.74,43300.0,68.2208,68.3488,68.2144,68.3424,43300.0
2008-08-27 12:35:00,106.76,106.96,106.72,106.86,54500.0,68.3552,68.4833,68.3296,68.4192,54500.0
2008-08-27 12:40:00,106.89,106.9,106.69,106.78,35100.0,68.4384,68.4448,68.3104,68.368,35100.0
2008-08-27 12:45:00,106.81,106.93,106.76,106.85,34800.0,68.3872,68.4641,68.3552,68.4128,34800.0
2008-08-27 12:50:00,106.84,106.86,106.01,106.13,105300.0,68.4064,68.4192,67.875,67.9518,105300.0
2008-08-27 12:55:00,106.13,106.38,106.1,106.34,64000.0,67.9518,68.1119,67.9326,68.0863,64000.0
2008-08-27 13:00:00,106.35,106.4,106.25,106.35,50300.0,68.0927,68.1247,68.0287,68.0927,50300.0
2008-08-27 13:05:00,106.35,106.5,106.35,106.42,27600.0,68.0927,68.1887,68.0927,68.1375,27600.0
2008-08-27 13:10:00,106.44,106.55,106.43,106.52,35800.0,68.1503,68.2208,68.1439,68.2015,35800.0
2008-08-27 13:15:00,106.51,106.52,106.37,106.42,43200.0,68.1951,68.2015,68.1055,68.1375,43200.0
2008-08-27 13:20:00,106.42,106.9,106.42,106.71,40900.0,68.1375,68.4448,68.1375,68.3232,40900.0
2008-08-27 13:25:00,106.7,106.78,106.58,106.73,28300.0,68.3168,68.368,68.24,68.336,28300.0
2008-08-27 13:30:00,106.75,106.99,106.71,106.94,27800.0,68.3488,68.5025,68.3232,68.4705,27800.0
2008-08-27 13:35:00,106.98,107.11,106.95,107.08,21400.0,68.4961,68.5793,68.4769,68.5601,21400.0
2008-08-27 13:40:00,107.08,107.1,106.84,106.95,22500.0,68.5601,68.5729,68.4064,68.4769,22500.0
2008-08-27 13:45:00,106.93,106.94,106.85,106.94,21700.0,68.4641,68.4705,68.4128,68.4705,21700.0
2008-08-27 13:50:00,106.94,106.97,106.82,106.91,18300.0,68.4705,68.4897,68.3936,68.4513,18300.0
2008-08-27 13:55:00,106.92,106.92,106.51,106.64,64200.0,68.4577,68.4577,68.1951,68.2784,64200.0
2008-08-27 14:00:00,106.67,106.79,106.53,106.64,73700.0,68.2976,68.3744,68.2079,68.2784,73700.0
2008-08-27 14:05:00,106.63,106.94,106.62,106.88,105900.0,68.272,68.4705,68.2656,68.432,105900.0
2008-08-27 14:10:00,106.88,106.9,106.57,106.58,62900.0,68.432,68.4448,68.2336,68.24,62900.0
2008-08-27 14:15:00,106.57,106.74,106.54,106.61,60300.0,68.2336,68.3424,68.2144,68.2592,60300.0
2008-08-27 14:20:00,106.58,106.81,106.58,106.74,50800.0,68.24,68.3872,68.24,68.3424,50800.0
2008-08-27 14:25:00,106.78,106.95,106.73,106.8,68800.0,68.368,68.4769,68.336,68.3808,68800.0
2008-08-27 14:30:00,106.81,106.9,106.74,106.87,34600.0,68.3872,68.4448,68.3424,68.4256,34600.0
2008-08-27 14:35:00,106.87,106.9,106.55,106.63,56500.0,68.4256,68.4448,68.2208,68.272,56500.0
2008-08-27 14:40:00,106.65,106.72,106.53,106.62,30200.0,68.2848,68.3296,68.2079,68.2656,30200.0
2008-08-27 14:45:00,106.61,106.65,106.49,106.53,27600.0,68.2592,68.2848,68.1823,68.2079,27600.0
2008-08-27 14:50:00,106.53,106.58,106.38,106.39,24100.0,68.2079,68.24,68.1119,68.1183,24100.0
2008-08-27 14:55:00,106.39,106.6,106.3,106.6,62900.0,68.1183,68.2528,68.0607,68.2528,62900.0
2008-08-27 15:00:00,106.3,106.37,106.25,106.33,34400.0,68.0607,68.1055,68.0287,68.0799,34400.0
2008-08-27 15:05:00,106.35,106.58,106.32,106.58,39900.0,68.0927,68.24,68.0735,68.24,39900.0
2008-08-27 15:10:00,106.59,106.75,106.55,106.61,50500.0,68.2464,68.3488,68.2208,68.2592,50500.0
2008-08-27 15:15:00,106.61,106.78,106.57,106.78,60600.0,68.2592,68.368,68.2336,68.368,60600.0
2008-08-27 15:20:00,106.77,106.9,106.74,106.8,51900.0,68.3616,68.4448,68.3424,68.3808,51900.0
2008-08-27 15:25:00,106.81,106.83,106.7,106.79,42300.0,68.3872,68.4,68.3168,68.3744,42300.0
2008-08-27 15:30:00,106.79,106.8,106.65,106.66,59900.0,68.3744,68.3808,68.2848,68.2912,59900.0
2008-08-27 15:35:00,106.66,106.67,106.22,106.28,76200.0,68.2912,68.2976,68.0095,68.0479,76200.0
2008-08-27 15:40:00,106.27,106.3,106.09,106.23,70500.0,68.0415,68.0607,67.9262,68.0159,70500.0
2008-08-27 15:45:00,106.24,106.26,106.04,106.25,122300.0,68.0223,68.0351,67.8942,68.0287,122300.0
2008-08-27 15:50:00,106.25,106.5,106.24,106.48,159100.0,68.0287,68.1887,68.0223,68.1759,159100.0
2008-08-27 15:55:00,106.48,106.85,106.47,106.7,152100.0,68.1759,68.4128,68.1695,68.3168,152100.0
2008-08-28 09:30:00,107.85,108.15,107.54,107.77,148800.0,69.0531,69.2452,68.8546,69.0019,148800.0
2008-08-28 09:35:00,107.77,108.0,106.86,107.06,145400.0,69.0019,69.1491,68.4192,68.5473,145400.0
2008-08-28 09:40:00,107.06,107.17,106.47,106.7,135900.0,68.5473,68.6177,68.1695,68.3168,135900.0
2008-08-28 09:45:00,106.56,106.81,106.27,106.57,62000.0,68.2272,68.3872,68.0415,68.2336,62000.0
2008-08-28 09:50:00,106.47,106.71,106.28,106.43,72400.0,68.1695,68.3232,68.0479,68.1439,72400.0
2008-08-28 09:55:00,106.46,106.63,106.06,106.15,84900.0,68.1631,68.272,67.907,67.9646,84900.0
2008-08-28 10:00:00,106.18,106.35,105.98,106.33,68700.0,67.9839,68.0927,67.8558,68.0799,68700.0
2008-08-28 10:05:00,106.31,106.44,105.88,105.97,126100.0,68.0671,68.1503,67.7918,67.8494,126100.0
2008-08-28 10:10:00,105.97,106.04,105.7,105.94,110200.0,67.8494,67.8942,67.6765,67.8302,110200.0
2008-08-28 10:15:00,105.94,106.13,105.68,105.78,132700.0,67.8302,67.9518,67.6637,67.7277,132700.0
2008-08-28 10:20:00,105.72,105.91,105.5,105.63,44600.0,67.6893,67.811,67.5485,67.6317,44600.0
2008-08-28 10:25:00,105.59,105.82,105.57,105.58,38200.0,67.6061,67.7534,67.5933,67.5997,38200.0
2008-08-28 10:30:00,105.57,105.61,105.41,105.46,45800.0,67.5933,67.6189,67.4908,67.5229,45800.0
2008-08-28 10:35:00,105.48,105.52,104.05,104.08,263900.0,67.5357,67.5613,66.6201,66.6393,263900.0
2008-08-28 10:40:00,104.09,104.15,103.27,103.5,237300.0,66.6457,66.6841,66.1207,66.2679,237300.0
2008-08-28 10:45:00,103.5,103.83,103.32,103.75,180700.0,66.2679,66.4792,66.1527,66.428,180700.0
2008-08-28 10:50:00,103.75,103.91,103.27,103.49,145800.0,66.428,66.5304,66.1207,66.2615,145800.0
2008-08-28 10:55:00,103.49,103.58,103.09,103.39,105800.0,66.2615,66.3192,66.0054,66.1975,105800.0
2008-08-28 11:00:00,103.4,103.65,103.26,103.39,93400.0,66.2039,66.364,66.1143,66.1975,93400.0
2008-08-28 11:05:00,103.41,103.44,103.1,103.12,56300.0,66.2103,66.2295,66.0118,66.0246,56300.0
2008-08-28 11:10:00,103.11,103.2,103.0,103.01,78100.0,66.0182,66.0759,65.9478,65.9542,78100.0
2008-08-28 11:15:00,103.02,103.06,102.5,102.55,118200.0,65.9606,65.9862,65.6277,65.6597,118200.0
2008-08-28 11:20:00,102.6,102.61,102.22,102.27,180900.0,65.6917,65.6981,65.4484,65.4804,180900.0
2008-08-28 11:25:00,102.27,102.45,101.88,101.89,144700.0,65.4804,65.5956,65.2307,65.2371,144700.0
2008-08-28 11:30:00,101.93,102.11,101.79,102.01,63700.0,65.2627,65.378,65.1731,65.3139,63700.0
2008-08-28 11:35:00,102.0,102.02,101.65,101.66,58500.0,65.3075,65.3203,65.0834,65.0898,58500.0
2008-08-28 11:40:00,101.65,101.9,101.59,101.8,119300.0,65.0834,65.2435,65.045,65.1795,119300.0
2008-08-28 11:45:00,101.77,102.03,101.53,101.98,182900.0,65.1603,65.3267,65.0066,65.2947,182900.0
2008-08-28 11:50:00,101.98,102.09,101.76,102.02,170300.0,65.2947,65.3652,65.1539,65.3203,170300.0
2008-08-28 11:55:00,102.05,102.11,101.63,101.84,114200.0,65.3395,65.378,65.0706,65.2051,114200.0
2008-08-28 12:00:00,101.88,102.3,101.82,102.0,111100.0,65.2307,65.4996,65.1923,65.3075,111100.0
2008-08-28 12:05:00,102.03,102.47,101.98,102.14,127000.0,65.3267,65.6085,65.2947,65.3972,127000.0
2008-08-28 12:10:00,102.15,102.25,101.95,102.15,76300.0,65.4036,65.4676,65.2755,65.4036,76300.0
2008-08-28 12:15:00,102.14,102.25,101.88,101.95,141200.0,65.3972,65.4676,65.2307,65.2755,141200.0
2008-08-28 12:20:00,101.96,102.03,101.89,101.99,35000.0,65.2819,65.3267,65.2371,65.3011,35000.0
2008-08-28 12:25:00,101.99,102.01,101.7,101.85,78300.0,65.3011,65.3139,65.1154,65.2115,78300.0
2008-08-28 12:30:00,101.85,101.9,101.66,101.7,82400.0,65.2115,65.2435,65.0898,65.1154,82400.0
2008-08-28 12:35:00,101.73,101.9,101.59,101.71,56400.0,65.1347,65.2435,65.045,65.1218,56400.0
2008-08-28 12:40:00,101.74,101.74,101.58,101.6,28400.0,65.1411,65.1411,65.0386,65.0514,28400.0
2008-08-28 12:45:00,101.61,101.86,101.59,101.69,44100.0,65.0578,65.2179,65.045,65.109,44100.0
2008-08-28 12:50:00,101.7,101.73,101.39,101.68,86100.0,65.1154,65.1347,64.917,65.1026,86100.0
2008-08-28 12:55:00,101.7,102.07,101.63,102.04,123700.0,65.1154,65.3523,65.0706,65.3331,123700.0
2008-08-28 13:00:00,102.04,102.04,101.68,101.75,112400.0,65.3331,65.3331,65.1026,65.1475,112400.0
2008-08-28 13:05:00,101.74,101.75,101.54,101.69,48200.0,65.1411,65.1475,65.013,65.109,48200.0
2008-08-28 13:10:00,101.69,101.74,101.62,101.64,57500.0,65.109,65.1411,65.0642,65.077,57500.0
2008-08-28 13:15:00,101.66,101.73,101.55,101.72,63800.0,65.0898,65.1347,65.0194,65.1283,63800.0
2008-08-28 13:20:00,101.72,101.94,101.68,101.93,69300.0,65.1283,65.2691,65.1026,65.2627,69300.0
2008-08-28 13:25:00,101.94,102.0,101.85,101.98,69500.0,65.2691,65.3075,65.2115,65.2947,69500.0
2008-08-28 13:30:00,102.0,102.42,101.94,102.4,64700.0,65.3075,65.5764,65.2691,65.5636,64700.0
2008-08-28 13:35:00,102.4,102.85,102.38,102.7,65500.0,65.5636,65.8518,65.5508,65.7557,65500.0
2008-08-28 13:40:00,102.7,102.79,102.56,102.79,29000.0,65.7557,65.8133,65.6661,65.8133,29000.0
2008-08-28 13:45:00,102.75,103.3,102.67,103.23,66100.0,65.7877,66.1399,65.7365,66.0951,66100.0
2008-08-28 13:50:00,103.28,103.36,103.08,103.27,38900.0,66.1271,66.1783,65.999,66.1207,38900.0
2008-08-28 13:55:00,103.24,103.28,102.75,102.82,39000.0,66.1015,66.1271,65.7877,65.8325,39000.0
2008-08-28 14:00:00,102.82,103.42,102.78,103.3,51600.0,65.8325,66.2167,65.8069,66.1399,51600.0
2008-08-28 14:05:00,103.25,103.59,103.12,103.57,47200.0,66.1079,66.3256,66.0246,66.3128,47200.0
2008-08-28 14:10:00,103.57,103.74,103.14,103.19,81900.0,66.3128,66.4216,66.0374,66.0694,81900.0
2008-08-28 14:15:00,103.15,103.44,103.06,103.09,122200.0,66.0438,66.2295,65.9862,66.0054,122200.0
2008-08-28 14:20:00,103.09,103.14,102.9,102.9,81200.0,66.0054,66.0374,65.8838,65.8838,81200.0
2008-08-28 14:25:00,102.92,102.99,102.75,102.95,151900.0,65.8966,65.9414,65.7877,65.9158,151900.0
2008-08-28 14:30:00,102.95,103.04,102.83,102.96,37500.0,65.9158,65.9734,65.839,65.9222,37500.0
2008-08-28 14:35:00,102.96,102.96,102.73,102.75,55300.0,65.9222,65.9222,65.7749,65.7877,55300.0
2008-08-28 14:40:00,102.75,102.82,102.62,102.62,58500.0,65.7877,65.8325,65.7045,65.7045,58500.0
2008-08-28 14:45:00,102.62,102.65,102.47,102.48,42100.0,65.7045,65.7237,65.6085,65.6149,42100.0
2008-08-28 14:50:00,102.48,102.64,102.48,102.57,36500.0,65.6149,65.7173,65.6149,65.6725,36500.0
2008-08-28 14:55:00,102.58,102.67,102.52,102.67,30000.0,65.6789,65.7365,65.6405,65.7365,30000.0
2008-08-28 15:00:00,102.67,102.77,102.61,102.73,25500.0,65.7365,65.8005,65.6981,65.7749,25500.0
2008-08-28 15:05:00,102.77,102.88,102.72,102.79,30600.0,65.8005,65.871,65.7685,65.8133,30600.0
2008-08-28 15:10:00,102.81,102.87,102.76,102.81,30900.0,65.8261,65.8646,65.7941,65.8261,30900.0
2008-08-28 15:15:00,102.83,102.92,102.72,102.72,36200.0,65.839,65.8966,65.7685,65.7685,36200.0
2008-08-28 15:20:00,102.74,102.81,102.71,102.73,41000.0,65.7813,65.8261,65.7621,65.7749,41000.0
2008-08-28 15:25:00,102.76,102.84,102.65,102.75,53700.0,65.7941,65.8454,65.7237,65.7877,53700.0
2008-08-28 15:30:00,102.76,102.77,102.57,102.64,51600.0,65.7941,65.8005,65.6725,65.7173,51600.0
2008-08-28 15:35:00,102.64,102.7,102.59,102.68,56400.0,65.7173,65.7557,65.6853,65.7429,56400.0
2008-08-28 15:40:00,102.69,102.71,102.47,102.7,115500.0,65.7493,65.7621,65.6085,65.7557,115500.0
2008-08-28 15:45:00,102.71,102.86,102.71,102.78,65700.0,65.7621,65.8582,65.7621,65.8069,65700.0
2008-08-28 15:50:00,102.77,103.02,102.73,103.01,127200.0,65.8005,65.9606,65.7749,65.9542,127200.0
2008-08-28 15:55:00,103.0,103.15,102.94,103.06,164400.0,65.9478,66.0438,65.9094,65.9862,164400.0
2008-08-29 09:30:00,104.41,104.9,103.94,104.26,129900.0,66.8506,67.1643,66.5497,66.7545,129900.0
2008-08-29 09:35:00,104.24,104.5,103.15,103.93,116500.0,66.7417,66.9082,66.0438,66.5432,116500.0
2008-08-29 09:40:00,103.96,103.97,102.93,103.2,92400.0,66.5625,66.5689,65.903,66.0759,92400.0
2008-08-29 09:45:00,103.24,103.46,102.6,102.7,98600.0,66.1015,66.2423,65.6917,65.7557,98600.0
2008-08-29 09:50:00,102.66,102.87,102.16,102.84,87800.0,65.7301,65.8646,65.41,65.8454,87800.0
2008-08-29 09:55:00,102.85,103.27,102.8,103.01,114100.0,65.8518,66.1207,65.8197,65.9542,114100.0
2008-08-29 10:00:00,103.0,103.38,102.69,103.18,104700.0,65.9478,66.1911,65.7493,66.063,104700.0
2008-08-29 10:05:00,103.21,103.48,103.15,103.15,42600.0,66.0823,66.2551,66.0438,66.0438,42600.0
2008-08-29 10:10:00,103.15,103.19,102.64,102.69,43400.0,66.0438,66.0694,65.7173,65.7493,43400.0
2008-08-29 10:15:00,102.67,102.85,102.64,102.69,42100.0,65.7365,65.8518,65.7173,65.7493,42100.0
2008-08-29 10:20:00,102.65,102.85,102.64,102.83,50000.0,65.7237,65.8518,65.7173,65.839,50000.0
2008-08-29 10:25:00,102.78,102.8,102.55,102.64,41900.0,65.8069,65.8197,65.6597,65.7173,41900.0
2008-08-29 10:30:00,102.64,102.65,102.03,102.17,64000.0,65.7173,65.7237,65.3267,65.4164,64000.0
2008-08-29 10:35:00,102.19,102.21,101.78,101.95,67100.0,65.4292,65.442,65.1667,65.2755,67100.0
2008-08-29 10:40:00,101.95,101.99,101.77,101.83,56100.0,65.2755,65.3011,65.1603,65.1987,56100.0
2008-08-29 10:45:00,101.85,102.05,101.79,102.01,33900.0,65.2115,65.3395,65.1731,65.3139,33900.0
2008-08-29 10:50:00,102.01,102.14,101.68,102.04,90600.0,65.3139,65.3972,65.1026,65.3331,90600.0
2008-08-29 10:55:00,102.01,102.36,101.97,102.31,36100.0,65.3139,65.538,65.2883,65.506,36100.0
2008-08-29 11:00:00,102.36,102.73,102.14,102.46,56000.0,65.538,65.7749,65.3972,65.6021,56000.0
2008-08-29 11:05:00,102.47,102.58,102.26,102.39,50600.0,65.6085,65.6789,65.474,65.5572,50600.0
2008-08-29 11:10:00,102.36,102.53,102.34,102.46,55500.0,65.538,65.6469,65.5252,65.6021,55500.0
2008-08-29 11:15:00,102.42,102.48,102.21,102.25,45600.0,65.5764,65.6149,65.442,65.4676,45600.0
2008-08-29 11:20:00,102.22,102.4,101.88,101.91,45400.0,65.4484,65.5636,65.2307,65.2499,45400.0
2008-08-29 11:25:00,101.91,102.08,101.88,102.04,21000.0,65.2499,65.3587,65.2307,65.3331,21000.0
2008-08-29 11:30:00,102.03,102.51,102.03,102.5,31800.0,65.3267,65.6341,65.3267,65.6277,31800.0
2008-08-29 11:35:00,102.45,103.01,102.43,103.01,48000.0,65.5956,65.9542,65.5828,65.9542,48000.0
2008-08-29 11:40:00,103.01,103.1,102.66,102.71,48600.0,65.9542,66.0118,65.7301,65.7621,48600.0
2008-08-29 11:45:00,102.71,102.94,102.44,102.82,57300.0,65.7621,65.9094,65.5892,65.8325,57300.0
2008-08-29 11:50:00,102.79,102.84,102.63,102.77,31200.0,65.8133,65.8454,65.7109,65.8005,31200.0
2008-08-29 11:55:00,102.76,103.0,102.64,102.9,30900.0,65.7941,65.9478,65.7173,65.8838,30900.0
2008-08-29 12:00:00,102.85,103.0,102.8,102.93,446700.0,65.8518,65.9478,65.8197,65.903,446700.0
2008-08-29 12:05:00,102.93,102.95,102.7,102.9,280000.0,65.903,65.9158,65.7557,65.8838,280000.0
2008-08-29 12:10:00,102.89,102.98,102.88,102.94,48200.0,65.8774,65.935,65.871,65.9094,48200.0
2008-08-29 12:15:00,102.94,102.96,102.52,102.52,23200.0,65.9094,65.9222,65.6405,65.6405,23200.0
2008-08-29 12:20:00,102.57,102.62,102.18,102.38,27400.0,65.6725,65.7045,65.4228,65.5508,27400.0
2008-08-29 12:25:00,102.39,102.49,102.29,102.41,23600.0,65.5572,65.6213,65.4932,65.57,23600.0
2008-08-29 12:30:00,102.45,102.73,102.4,102.73,17100.0,65.5956,65.7749,65.5636,65.7749,17100.0
2008-08-29 12:35:00,102.7,102.88,102.63,102.76,38100.0,65.7557,65.871,65.7109,65.7941,38100.0
2008-08-29 12:40:00,102.77,102.96,102.73,102.83,38900.0,65.8005,65.9222,65.7749,65.839,38900.0
2008-08-29 12:45:00,102.82,102.99,102.77,102.83,27500.0,65.8325,65.9414,65.8005,65.839,27500.0
2008-08-29 12:50:00,102.83,102.84,102.53,102.59,50400.0,65.839,65.8454,65.6469,65.6853,50400.0
2008-08-29 12:55:00,102.62,102.93,102.58,102.89,51600.0,65.7045,65.903,65.6789,65.8774,51600.0
2008-08-29 13:00:00,102.87,102.9,102.65,102.73,27700.0,65.8646,65.8838,65.7237,65.7749,27700.0
2008-08-29 13:05:00,102.76,102.83,102.42,102.42,48400.0,65.7941,65.839,65.5764,65.5764,48400.0
2008-08-29 13:10:00,102.42,102.48,102.07,102.15,46800.0,65.5764,65.6149,65.3523,65.4036,46800.0
2008-08-29 13:15:00,102.14,102.2,102.04,102.08,24100.0,65.3972,65.4356,65.3331,65.3587,24100.0
2008-08-29 13:20:00,102.13,102.15,101.93,101.98,37800.0,65.3908,65.4036,65.2627,65.2947,37800.0
2008-08-29 13:25:00,101.99,102.38,101.98,102.38,17300.0,65.3011,65.5508,65.2947,65.5508,17300.0
2008-08-29 13:30:00,102.36,102.45,102.18,102.21,20400.0,65.538,65.5956,65.4228,65.442,20400.0
2008-08-29 13:35:00,102.2,102.3,102.19,102.23,19000.0,65.4356,65.4996,65.4292,65.4548,19000.0
2008-08-29 13:40:00,102.22,102.29,102.13,102.17,36700.0,65.4484,65.4932,65.3908,65.4164,36700.0
2008-08-29 13:45:00,102.17,102.24,102.16,102.19,19700.0,65.4164,65.4612,65.41,65.4292,19700.0
2008-08-29 13:50:00,102.19,102.26,102.19,102.21,17300.0,65.4292,65.474,65.4292,65.442,17300.0
2008-08-29 13:55:00,102.22,102.24,102.18,102.18,28600.0,65.4484,65.4612,65.4228,65.4228,28600.0
2008-08-29 14:00:00,102.18,102.27,102.18,102.27,30300.0,65.4228,65.4804,65.4228,65.4804,30300.0
2008-08-29 14:05:00,102.27,102.29,102.19,102.27,21500.0,65.4804,65.4932,65.4292,65.4804,21500.0
2008-08-29 14:10:00,102.26,102.3,102.19,102.24,18900.0,65.474,65.4996,65.4292,65.4612,18900.0
2008-08-29 14:15:00,102.24,102.27,102.18,102.26,41800.0,65.4612,65.4804,65.4228,65.474,41800.0
2008-08-29 14:20:00,102.25,102.25,102.17,102.23,36800.0,65.4676,65.4676,65.4164,65.4548,36800.0
2008-08-29 14:25:00,102.23,102.28,102.18,102.19,52100.0,65.4548,65.4868,65.4228,65.4292,52100.0
2008-08-29 14:30:00,102.18,102.27,102.16,102.19,59800.0,65.4228,65.4804,65.41,65.4292,59800.0
2008-08-29 14:35:00,102.2,102.3,102.18,102.2,33100.0,65.4356,65.4996,65.4228,65.4356,33100.0
2008-08-29 14:40:00,102.22,102.22,102.06,102.07,20600.0,65.4484,65.4484,65.3459,65.3523,20600.0
2008-08-29 14:45:00,102.08,102.08,101.9,102.04,21000.0,65.3587,65.3587,65.2435,65.3331,21000.0
2008-08-29 14:50:00,102.06,102.39,102.06,102.38,15300.0,65.3459,65.5572,65.3459,65.5508,15300.0
2008-08-29 14:55:00,102.4,102.5,102.36,102.45,28400.0,65.5636,65.6277,65.538,65.5956,28400.0
2008-08-29 15:00:00,102.45,102.48,102.09,102.15,25200.0,65.5956,65.6149,65.3652,65.4036,25200.0
2008-08-29 15:05:00,102.15,102.21,101.88,101.98,42400.0,65.4036,65.442,65.2307,65.2947,42400.0
2008-08-29 15:10:00,101.98,102.0,101.92,101.97,20200.0,65.2947,65.3075,65.2563,65.2883,20200.0
2008-08-29 15:15:00,101.93,102.19,101.83,102.03,55000.0,65.2627,65.4292,65.1987,65.3267,55000.0
2008-08-29 15:20:00,102.02,102.2,102.01,102.15,26000.0,65.3203,65.4356,65.3139,65.4036,26000.0
2008-08-29 15:25:00,102.14,102.14,101.97,102.0,24100.0,65.3972,65.3972,65.2883,65.3075,24100.0
2008-08-29 15:30:00,102.01,102.01,101.85,101.88,22600.0,65.3139,65.3139,65.2115,65.2307,22600.0
2008-08-29 15:35:00,101.9,102.13,101.87,102.0,40800.0,65.2435,65.3908,65.2243,65.3075,40800.0
2008-08-29 15:40:00,102.0,102.21,101.93,102.18,65300.0,65.3075,65.442,65.2627,65.4228,65300.0
2008-08-29 15:45:00,102.19,102.46,102.18,102.4,49200.0,65.4292,65.6021,65.4228,65.5636,49200.0
2008-08-29 15:50:00,102.42,102.42,102.08,102.15,80000.0,65.5764,65.5764,65.3587,65.4036,80000.0
2008-08-29 15:55:00,102.15,102.27,102.05,102.22,89600.0,65.4036,65.4804,65.3395,65.4484,89600.0
2008-09-02 09:30:00,98.88,98.88,96.05,96.14,352600.0,63.3099,63.3099,61.4979,61.5555,352600.0
2008-09-02 09:35:00,96.19,96.35,95.02,95.96,312500.0,61.5876,61.69,60.8384,61.4403,312500.0
2008-09-02 09:40:00,95.91,96.0,95.75,96.0,285800.0,61.4083,61.4659,61.3058,61.4659,285800.0
2008-09-02 09:45:00,96.0,96.34,95.56,95.7,230800.0,61.4659,61.6836,61.1842,61.2738,230800.0
2008-09-02 09:50:00,95.7,96.0,95.45,95.55,150500.0,61.2738,61.4659,61.1138,61.1778,150500.0
2008-09-02 09:55:00,95.55,95.85,95.41,95.8,108700.0,61.1778,61.3699,61.0881,61.3379,108700.0
2008-09-02 10:00:00,95.81,96.2,95.73,96.19,119300.0,61.3443,61.594,61.293,61.5876,119300.0
2008-09-02 10:05:00,96.17,96.53,96.08,96.44,160800.0,61.5748,61.8053,61.5171,61.7476,160800.0
2008-09-02 10:10:00,96.44,96.51,96.13,96.36,91000.0,61.7476,61.7924,61.5491,61.6964,91000.0
2008-09-02 10:15:00,96.33,96.47,96.22,96.44,98800.0,61.6772,61.7668,61.6068,61.7476,98800.0
2008-09-02 10:20:00,96.45,96.58,95.9,95.91,162800.0,61.754,61.8373,61.4019,61.4083,162800.0
2008-09-02 10:25:00,95.95,96.08,95.81,95.95,112100.0,61.4339,61.5171,61.3443,61.4339,112100.0
2008-09-02 10:30:00,96.01,96.49,95.83,96.36,134000.0,61.4723,61.7796,61.3571,61.6964,134000.0
2008-09-02 10:35:00,96.41,96.49,96.11,96.3,178300.0,61.7284,61.7796,61.5363,61.658,178300.0
2008-09-02 10:40:00,96.31,96.86,96.27,96.77,129000.0,61.6644,62.0165,61.6388,61.9589,129000.0
2008-09-02 10:45:00,96.8,96.88,96.25,96.31,118600.0,61.9781,62.0293,61.626,61.6644,118600.0
2008-09-02 10:50:00,96.3,96.73,96.07,96.62,106000.0,61.658,61.9333,61.5107,61.8629,106000.0
2008-09-02 10:55:00,96.61,96.75,96.46,96.49,88100.0,61.8565,61.9461,61.7604,61.7796,88100.0
2008-09-02 11:00:00,96.49,96.55,95.9,96.18,172900.0,61.7796,61.8181,61.4019,61.5812,172900.0
2008-09-02 11:05:00,96.18,96.5,96.06,96.25,110800.0,61.5812,61.786,61.5043,61.626,110800.0
2008-09-02 11:10:00,96.28,96.38,96.1,96.24,69100.0,61.6452,61.7092,61.5299,61.6196,69100.0
2008-09-02 11:15:00,96.23,96.34,95.97,96.15,76300.0,61.6132,61.6836,61.4467,61.5619,76300.0
2008-09-02 11:20:00,96.16,96.22,95.98,96.12,57900.0,61.5684,61.6068,61.4531,61.5427,57900.0
2008-09-02 11:25:00,96.1,96.46,96.08,96.44,62300.0,61.5299,61.7604,61.5171,61.7476,62300.0
2008-09-02 11:30:00,96.39,96.55,96.13,96.14,112000.0,61.7156,61.8181,61.5491,61.5555,112000.0
2008-09-02 11:35:00,96.16,96.3,96.0,96.15,72000.0,61.5684,61.658,61.4659,61.5619,72000.0
2008-09-02 11:40:00,96.15,96.15,95.93,96.02,46400.0,61.5619,61.5619,61.4211,61.4787,46400.0
2008-09-02 11:45:00,96.0,96.21,95.74,95.78,126400.0,61.4659,61.6004,61.2994,61.325,126400.0
2008-09-02 11:50:00,95.78,95.89,95.52,95.66,108700.0,61.325,61.3955,61.1586,61.2482,108700.0
2008-09-02 11:55:00,95.66,96.04,95.47,95.99,125200.0,61.2482,61.4915,61.1266,61.4595,125200.0
2008-09-02 12:00:00,95.99,96.2,95.9,96.03,116400.0,61.4595,61.594,61.4019,61.4851,116400.0
2008-09-02 12:05:00,96.03,96.11,95.92,95.97,65000.0,61.4851,61.5363,61.4147,61.4467,65000.0
2008-09-02 12:10:00,95.96,96.04,95.96,95.98,46600.0,61.4403,61.4915,61.4403,61.4531,46600.0
2008-09-02 12:15:00,95.98,96.02,95.58,95.75,93300.0,61.4531,61.4787,61.197,61.3058,93300.0
2008-09-02 12:20:00,95.75,95.84,95.59,95.77,61200.0,61.3058,61.3635,61.2034,61.3186,61200.0
2008-09-02 12:25:00,95.75,95.8,95.62,95.74,48300.0,61.3058,61.3379,61.2226,61.2994,48300.0
2008-09-02 12:30:00,95.72,95.76,95.55,95.73,44100.0,61.2866,61.3122,61.1778,61.293,44100.0
2008-09-02 12:35:00,95.73,95.76,95.57,95.7,41100.0,61.293,61.3122,61.1906,61.2738,41100.0
2008-09-02 12:40:00,95.7,95.86,95.66,95.79,42800.0,61.2738,61.3763,61.2482,61.3315,42800.0
2008-09-02 12:45:00,95.79,96.11,95.72,96.07,139700.0,61.3315,61.5363,61.2866,61.5107,139700.0
2008-09-02 12:50:00,96.05,96.12,95.9,96.07,140300.0,61.4979,61.5427,61.4019,61.5107,140300.0
2008-09-02 12:55:00,96.03,96.08,95.89,95.98,68800.0,61.4851,61.5171,61.3955,61.4531,68800.0
2008-09-02 13:00:00,95.98,96.22,95.95,96.1,104200.0,61.4531,61.6068,61.4339,61.5299,104200.0
2008-09-02 13:05:00,96.07,96.14,95.88,95.93,85400.0,61.5107,61.5555,61.3891,61.4211,85400.0
2008-09-02 13:10:00,95.96,96.21,95.96,96.15,48800.0,61.4403,61.6004,61.4403,61.5619,48800.0
2008-09-02 13:15:00,96.15,96.21,96.1,96.13,49100.0,61.5619,61.6004,61.5299,61.5491,49100.0
2008-09-02 13:20:00,96.13,96.18,96.0,96.05,48500.0,61.5491,61.5812,61.4659,61.4979,48500.0
2008-09-02 13:25:00,96.08,96.2,96.0,96.0,47600.0,61.5171,61.594,61.4659,61.4659,47600.0
2008-09-02 13:30:00,96.0,96.0,95.67,95.73,74100.0,61.4659,61.4659,61.2546,61.293,74100.0
2008-09-02 13:35:00,95.69,95.91,95.58,95.85,33800.0,61.2674,61.4083,61.197,61.3699,33800.0
2008-09-02 13:40:00,95.83,96.2,95.79,96.04,54000.0,61.3571,61.594,61.3315,61.4915,54000.0
2008-09-02 13:45:00,96.02,96.13,95.9,96.01,54700.0,61.4787,61.5491,61.4019,61.4723,54700.0
2008-09-02 13:50:00,95.97,96.13,95.84,95.89,56800.0,61.4467,61.5491,61.3635,61.3955,56800.0
2008-09-02 13:55:00,95.87,96.04,95.85,95.94,55800.0,61.3827,61.4915,61.3699,61.4275,55800.0
2008-09-02 14:00:00,95.94,96.1,95.79,95.99,52300.0,61.4275,61.5299,61.3315,61.4595,52300.0
2008-09-02 14:05:00,95.99,96.59,95.96,96.52,129500.0,61.4595,61.8437,61.4403,61.7988,129500.0
2008-09-02 14:10:00,96.54,96.82,96.32,96.78,105800.0,61.8117,61.9909,61.6708,61.9653,105800.0
2008-09-02 14:15:00,96.8,96.8,96.37,96.55,69900.0,61.9781,61.9781,61.7028,61.8181,69900.0
2008-09-02 14:20:00,96.55,96.67,96.28,96.3,60100.0,61.8181,61.8949,61.6452,61.658,60100.0
2008-09-02 14:25:00,96.31,96.38,96.0,96.3,87700.0,61.6644,61.7092,61.4659,61.658,87700.0
2008-09-02 14:30:00,96.32,96.38,96.26,96.3,24000.0,61.6708,61.7092,61.6324,61.658,24000.0
2008-09-02 14:35:00,96.28,96.33,96.2,96.33,32200.0,61.6452,61.6772,61.594,61.6772,32200.0
2008-09-02 14:40:00,96.35,96.45,96.17,96.2,54100.0,61.69,61.754,61.5748,61.594,54100.0
2008-09-02 14:45:00,96.19,96.36,96.17,96.36,64500.0,61.5876,61.6964,61.5748,61.6964,64500.0
2008-09-02 14:50:00,96.32,96.52,96.31,96.49,76400.0,61.6708,61.7988,61.6644,61.7796,76400.0
2008-09-02 14:55:00,96.51,96.52,96.3,96.41,67400.0,61.7924,61.7988,61.658,61.7284,67400.0
2008-09-02 15:00:00,96.42,96.53,96.4,96.51,48800.0,61.7348,61.8053,61.722,61.7924,48800.0
2008-09-02 15:05:00,96.52,96.52,96.16,96.29,41600.0,61.7988,61.7988,61.5684,61.6516,41600.0
2008-09-02 15:10:00,96.31,96.37,96.04,96.07,61300.0,61.6644,61.7028,61.4915,61.5107,61300.0
2008-09-02 15:15:00,96.05,96.3,95.98,96.24,68900.0,61.4979,61.658,61.4531,61.6196,68900.0
2008-09-02 15:20:00,96.26,96.26,96.05,96.09,50500.0,61.6324,61.6324,61.4979,61.5235,50500.0
2008-09-02 15:25:00,96.1,96.13,96.07,96.1,45500.0,61.5299,61.5491,61.5107,61.5299,45500.0
2008-09-02 15:30:00,96.11,96.3,96.09,96.3,67600.0,61.5363,61.658,61.5235,61.658,67600.0
2008-09-02 15:35:00,96.31,96.31,96.2,96.2,70500.0,61.6644,61.6644,61.594,61.594,70500.0
2008-09-02 15:40:00,96.21,96.22,96.0,96.06,107900.0,61.6004,61.6068,61.4659,61.5043,107900.0
2008-09-02 15:45:00,96.07,96.23,96.04,96.17,145300.0,61.5107,61.6132,61.4915,61.5748,145300.0
2008-09-02 15:50:00,96.17,96.29,96.05,96.13,159600.0,61.5748,61.6516,61.4979,61.5491,159600.0
2008-09-02 15:55:00,96.13,96.14,95.88,96.02,188600.0,61.5491,61.5555,61.3891,61.4787,188600.0
2008-09-03 09:30:00,95.56,96.93,95.56,96.68,134600.0,61.1842,62.0614,61.1842,61.9013,134600.0
2008-09-03 09:35:00,96.66,96.96,96.33,96.96,133600.0,61.8885,62.0806,61.6772,62.0806,133600.0
2008-09-03 09:40:00,96.94,97.47,96.58,97.26,120900.0,62.0678,62.4071,61.8373,62.2726,120900.0
2008-09-03 09:45:00,97.27,97.99,97.24,97.54,148500.0,62.2791,62.74,62.2598,62.4519,148500.0
2008-09-03 09:50:00,97.54,97.7,97.02,97.12,81000.0,62.4519,62.5544,62.119,62.183,81000.0
2008-09-03 09:55:00,97.07,97.37,96.85,97.01,78300.0,62.151,62.3431,62.0101,62.1126,78300.0
2008-09-03 10:00:00,96.96,97.24,96.59,97.13,83900.0,62.0806,62.2598,61.8437,62.1894,83900.0
2008-09-03 10:05:00,97.16,97.53,96.85,97.49,114100.0,62.2086,62.4455,62.0101,62.4199,114100.0
2008-09-03 10:10:00,97.44,97.9,97.37,97.56,161300.0,62.3879,62.6824,62.3431,62.4647,161300.0
2008-09-03 10:15:00,97.53,97.66,96.91,97.39,93800.0,62.4455,62.5288,62.0486,62.3559,93800.0
2008-09-03 10:20:00,97.38,97.39,96.82,96.88,82800.0,62.3495,62.3559,61.9909,62.0293,82800.0
2008-09-03 10:25:00,96.88,96.93,96.5,96.67,67700.0,62.0293,62.0614,61.786,61.8949,67700.0
2008-09-03 10:30:00,96.67,96.73,96.5,96.64,46300.0,61.8949,61.9333,61.786,61.8757,46300.0
2008-09-03 10:35:00,96.62,96.65,96.2,96.2,80100.0,61.8629,61.8821,61.594,61.594,80100.0
2008-09-03 10:40:00,96.17,96.17,95.82,96.07,75200.0,61.5748,61.5748,61.3507,61.5107,75200.0
2008-09-03 10:45:00,96.1,96.3,95.99,96.15,61300.0,61.5299,61.658,61.4595,61.5619,61300.0
2008-09-03 10:50:00,96.16,96.2,95.72,95.76,49100.0,61.5684,61.594,61.2866,61.3122,49100.0
2008-09-03 10:55:00,95.75,95.75,95.33,95.48,71000.0,61.3058,61.3058,61.0369,61.133,71000.0
2008-09-03 11:00:00,95.43,95.54,95.16,95.43,78500.0,61.101,61.1714,60.9281,61.101,78500.0
2008-09-03 11:05:00,95.45,95.6,94.95,95.0,113300.0,61.1138,61.2098,60.7936,60.8256,113300.0
2008-09-03 11:10:00,94.99,95.03,94.67,94.68,81900.0,60.8192,60.8448,60.6143,60.6208,81900.0
2008-09-03 11:15:00,94.68,94.96,94.59,94.66,81800.0,60.6208,60.8,60.5631,60.6079,81800.0
2008-09-03 11:20:00,94.66,94.8,94.04,94.1,102900.0,60.6079,60.6976,60.211,60.2494,102900.0
2008-09-03 11:25:00,94.1,94.42,93.89,94.39,83500.0,60.2494,60.4543,60.1149,60.4351,83500.0
2008-09-03 11:30:00,94.38,94.42,93.6,93.61,79500.0,60.4287,60.4543,59.9293,59.9357,79500.0
2008-09-03 11:35:00,93.6,93.84,93.39,93.56,105300.0,59.9293,60.0829,59.7948,59.9036,105300.0
2008-09-03 11:40:00,93.57,93.96,93.55,93.83,169500.0,59.9101,60.1598,59.8972,60.0765,169500.0
2008-09-03 11:45:00,93.86,94.37,93.82,94.28,108500.0,60.0957,60.4223,60.0701,60.3646,108500.0
2008-09-03 11:50:00,94.3,94.4,93.76,93.77,93700.0,60.3774,60.4415,60.0317,60.0381,93700.0
2008-09-03 11:55:00,93.78,94.56,93.75,94.53,84000.0,60.0445,60.5439,60.0253,60.5247,84000.0
2008-09-03 12:00:00,94.52,95.1,94.52,94.78,108600.0,60.5183,60.8897,60.5183,60.6848,108600.0
2008-09-03 12:05:00,94.8,95.2,94.63,95.15,72900.0,60.6976,60.9537,60.5887,60.9217,72900.0
2008-09-03 12:10:00,95.15,95.4,94.74,94.77,60000.0,60.9217,61.0817,60.6592,60.6784,60000.0
2008-09-03 12:15:00,94.77,95.15,94.63,94.82,56300.0,60.6784,60.9217,60.5887,60.7104,56300.0
2008-09-03 12:20:00,94.82,94.86,93.85,93.86,106400.0,60.7104,60.736,60.0893,60.0957,106400.0
2008-09-03 12:25:00,93.86,94.11,93.79,93.97,98300.0,60.0957,60.2558,60.0509,60.1662,98300.0
2008-09-03 12:30:00,93.98,94.53,93.86,94.09,74800.0,60.1726,60.5247,60.0957,60.243,74800.0
2008-09-03 12:35:00,94.08,94.1,93.43,93.49,62800.0,60.2366,60.2494,59.8204,59.8588,62800.0
2008-09-03 12:40:00,93.5,93.93,93.43,93.69,62000.0,59.8652,60.1405,59.8204,59.9869,62000.0
2008-09-03 12:45:00,93.67,93.97,93.67,93.97,55000.0,59.9741,60.1662,59.9741,60.1662,55000.0
2008-09-03 12:50:00,93.95,94.51,93.82,94.1,117400.0,60.1534,60.5119,60.0701,60.2494,117400.0
2008-09-03 12:55:00,94.03,94.28,93.96,94.02,59300.0,60.2046,60.3646,60.1598,60.1982,59300.0
2008-09-03 13:00:00,94.04,94.6,93.97,94.34,70400.0,60.211,60.5695,60.1662,60.4031,70400.0
2008-09-03 13:05:00,94.32,94.46,94.28,94.42,68900.0,60.3903,60.4799,60.3646,60.4543,68900.0
2008-09-03 13:10:00,94.41,94.55,94.33,94.38,84900.0,60.4479,60.5375,60.3967,60.4287,84900.0
2008-09-03 13:15:00,94.38,94.46,94.02,94.06,48500.0,60.4287,60.4799,60.1982,60.2238,48500.0
2008-09-03 13:20:00,94.02,94.6,94.02,94.6,49500.0,60.1982,60.5695,60.1982,60.5695,49500.0
2008-09-03 13:25:00,94.56,95.01,94.38,94.85,115600.0,60.5439,60.832,60.4287,60.7296,115600.0
2008-09-03 13:30:00,94.86,94.94,94.59,94.61,50400.0,60.736,60.7872,60.5631,60.5759,50400.0
2008-09-03 13:35:00,94.6,94.85,94.51,94.75,71200.0,60.5695,60.7296,60.5119,60.6656,71200.0
2008-09-03 13:40:00,94.77,94.96,94.64,94.71,147500.0,60.6784,60.8,60.5951,60.64,147500.0
2008-09-03 13:45:00,94.74,94.75,94.5,94.57,85100.0,60.6592,60.6656,60.5055,60.5503,85100.0
2008-09-03 13:50:00,94.59,94.87,94.4,94.54,90700.0,60.5631,60.7424,60.4415,60.5311,90700.0
2008-09-03 13:55:00,94.6,94.77,94.51,94.64,80100.0,60.5695,60.6784,60.5119,60.5951,80100.0
2008-09-03 14:00:00,94.65,94.68,94.28,94.52,129900.0,60.6015,60.6208,60.3646,60.5183,129900.0
2008-09-03 14:05:00,94.52,94.93,94.51,94.72,133300.0,60.5183,60.7808,60.5119,60.6464,133300.0
2008-09-03 14:10:00,94.72,94.81,94.23,94.41,69300.0,60.6464,60.704,60.3326,60.4479,69300.0
2008-09-03 14:15:00,94.39,94.6,94.27,94.43,52000.0,60.4351,60.5695,60.3582,60.4607,52000.0
2008-09-03 14:20:00,94.46,94.54,93.85,94.25,80400.0,60.4799,60.5311,60.0893,60.3454,80400.0
2008-09-03 14:25:00,94.3,94.43,94.15,94.2,54700.0,60.3774,60.4607,60.2814,60.3134,54700.0
2008-09-03 14:30:00,94.19,94.21,94.03,94.04,58200.0,60.307,60.3198,60.2046,60.211,58200.0
2008-09-03 14:35:00,94.03,94.22,93.95,94.2,32000.0,60.2046,60.3262,60.1534,60.3134,32000.0
2008-09-03 14:40:00,94.22,94.35,94.05,94.34,41200.0,60.3262,60.4095,60.2174,60.4031,41200.0
2008-09-03 14:45:00,94.35,94.36,94.16,94.2,43600.0,60.4095,60.4159,60.2878,60.3134,43600.0
2008-09-03 14:50:00,94.21,94.22,94.07,94.13,57000.0,60.3198,60.3262,60.2302,60.2686,57000.0
2008-09-03 14:55:00,94.13,94.2,94.04,94.09,72600.0,60.2686,60.3134,60.211,60.243,72600.0
2008-09-03 15:00:00,94.1,94.46,94.08,94.43,34800.0,60.2494,60.4799,60.2366,60.4607,34800.0
2008-09-03 15:05:00,94.41,94.43,94.11,94.17,38100.0,60.4479,60.4607,60.2558,60.2942,38100.0
2008-09-03 15:10:00,94.21,94.26,94.15,94.23,59900.0,60.3198,60.3518,60.2814,60.3326,59900.0
2008-09-03 15:15:00,94.22,94.25,94.03,94.14,64000.0,60.3262,60.3454,60.2046,60.275,64000.0
2008-09-03 15:20:00,94.17,94.38,94.13,94.28,77400.0,60.2942,60.4287,60.2686,60.3646,77400.0
2008-09-03 15:25:00,94.29,94.51,94.24,94.33,61500.0,60.371,60.5119,60.339,60.3967,61500.0
2008-09-03 15:30:00,94.32,94.45,94.18,94.3,95200.0,60.3903,60.4735,60.3006,60.3774,95200.0
2008-09-03 15:35:00,94.3,94.54,94.29,94.52,72000.0,60.3774,60.5311,60.371,60.5183,72000.0
2008-09-03 15:40:00,94.54,94.71,94.41,94.43,111800.0,60.5311,60.64,60.4479,60.4607,111800.0
2008-09-03 15:45:00,94.43,94.8,94.36,94.79,90100.0,60.4607,60.6976,60.4159,60.6912,90100.0
2008-09-03 15:50:00,94.77,95.18,94.73,95.16,99700.0,60.6784,60.9409,60.6528,60.9281,99700.0
2008-09-03 15:55:00,95.16,95.55,95.14,95.44,238200.0,60.9281,61.1778,60.9153,61.1074,238200.0
2008-09-04 09:30:00,95.39,96.29,95.2,96.11,126100.0,61.0753,61.6516,60.9537,61.5363,126100.0
2008-09-04 09:35:00,96.08,96.28,95.89,96.17,126200.0,61.5171,61.6452,61.3955,61.5748,126200.0
2008-09-04 09:40:00,96.16,96.59,95.63,95.74,101400.0,61.5684,61.8437,61.229,61.2994,101400.0
2008-09-04 09:45:00,95.74,96.21,95.6,95.95,113300.0,61.2994,61.6004,61.2098,61.4339,113300.0
2008-09-04 09:50:00,95.92,95.96,95.0,95.28,141500.0,61.4147,61.4403,60.8256,61.0049,141500.0
2008-09-04 09:55:00,95.3,95.43,95.0,95.4,88400.0,61.0177,61.101,60.8256,61.0817,88400.0
2008-09-04 10:00:00,95.4,95.71,95.1,95.16,109900.0,61.0817,61.2802,60.8897,60.9281,109900.0
2008-09-04 10:05:00,95.2,95.3,94.48,94.59,94200.0,60.9537,61.0177,60.4927,60.5631,94200.0
2008-09-04 10:10:00,94.58,94.66,94.31,94.6,79600.0,60.5567,60.6079,60.3839,60.5695,79600.0
2008-09-04 10:15:00,94.57,95.02,94.55,94.6,41700.0,60.5503,60.8384,60.5375,60.5695,41700.0
2008-09-04 10:20:00,94.59,94.59,94.27,94.43,79000.0,60.5631,60.5631,60.3582,60.4607,79000.0
2008-09-04 10:25:00,94.41,94.43,93.88,94.11,67500.0,60.4479,60.4607,60.1085,60.2558,67500.0
2008-09-04 10:30:00,94.06,94.29,93.69,93.96,56900.0,60.2238,60.371,59.9869,60.1598,56900.0
2008-09-04 10:35:00,93.96,94.0,93.22,93.92,155200.0,60.1598,60.1854,59.686,60.1341,155200.0
2008-09-04 10:40:00,93.9,94.25,93.69,93.91,75800.0,60.1213,60.3454,59.9869,60.1277,75800.0
2008-09-04 10:45:00,93.92,93.92,92.85,92.96,62000.0,60.1341,60.1341,59.4491,59.5195,62000.0
2008-09-04 10:50:00,92.9,93.01,92.59,92.88,72600.0,59.4811,59.5515,59.2826,59.4683,72600.0
2008-09-04 10:55:00,92.86,93.35,92.69,92.97,119800.0,59.4555,59.7692,59.3466,59.5259,119800.0
2008-09-04 11:00:00,92.98,94.52,92.95,93.85,214700.0,59.5323,60.5183,59.5131,60.0893,214700.0
2008-09-04 11:05:00,93.9,94.22,93.2,93.42,82900.0,60.1213,60.3262,59.6732,59.814,82900.0
2008-09-04 11:10:00,93.42,93.83,92.78,92.78,71900.0,59.814,60.0765,59.4042,59.4042,71900.0
2008-09-04 11:15:00,92.81,92.99,92.16,92.21,142200.0,59.4234,59.5387,59.0073,59.0393,142200.0
2008-09-04 11:20:00,92.2,92.2,91.7,91.8,141600.0,59.0329,59.0329,58.7127,58.7768,141600.0
2008-09-04 11:25:00,91.85,91.85,91.28,91.57,146300.0,58.8088,58.8088,58.4438,58.6295,146300.0
2008-09-04 11:30:00,91.52,91.9,91.47,91.76,83200.0,58.5975,58.8408,58.5655,58.7512,83200.0
2008-09-04 11:35:00,91.76,92.55,91.76,92.14,76000.0,58.7512,59.257,58.7512,58.9945,76000.0
2008-09-04 11:40:00,92.19,92.48,92.07,92.22,165700.0,59.0265,59.2122,58.9496,59.0457,165700.0
2008-09-04 11:45:00,92.24,92.47,92.17,92.24,80800.0,59.0585,59.2058,59.0137,59.0585,80800.0
2008-09-04 11:50:00,92.23,92.31,91.89,92.14,59900.0,59.0521,59.1033,58.8344,58.9945,59900.0
2008-09-04 11:55:00,92.09,92.35,92.04,92.35,34000.0,58.9625,59.1289,58.9304,59.1289,34000.0
2008-09-04 12:00:00,92.38,92.98,92.38,92.78,50700.0,59.1481,59.5323,59.1481,59.4042,50700.0
2008-09-04 12:05:00,92.76,92.95,92.62,92.82,60200.0,59.3914,59.5131,59.3018,59.4298,60200.0
2008-09-04 12:10:00,92.77,92.88,92.65,92.67,49300.0,59.3978,59.4683,59.321,59.3338,49300.0
2008-09-04 12:15:00,92.59,92.86,92.3,92.37,40200.0,59.2826,59.4555,59.0969,59.1417,40200.0
2008-09-04 12:20:00,92.32,92.51,92.13,92.23,30300.0,59.1097,59.2314,58.9881,59.0521,30300.0
2008-09-04 12:25:00,92.25,92.82,92.18,92.23,59000.0,59.0649,59.4298,59.0201,59.0521,59000.0
2008-09-04 12:30:00,92.24,92.57,92.09,92.09,26500.0,59.0585,59.2698,58.9625,58.9625,26500.0
2008-09-04 12:35:00,92.1,92.18,92.01,92.09,22200.0,58.9689,59.0201,58.9112,58.9625,22200.0
2008-09-04 12:40:00,92.13,92.14,91.88,91.91,33100.0,58.9881,58.9945,58.828,58.8472,33100.0
2008-09-04 12:45:00,91.9,91.96,91.78,91.86,26700.0,58.8408,58.8792,58.764,58.8152,26700.0
2008-09-04 12:50:00,91.84,92.19,91.8,92.01,37600.0,58.8024,59.0265,58.7768,58.9112,37600.0
2008-09-04 12:55:00,91.96,92.06,91.8,91.8,52100.0,58.8792,58.9432,58.7768,58.7768,52100.0
2008-09-04 13:00:00,91.83,91.88,91.64,91.67,40600.0,58.796,58.828,58.6743,58.6935,40600.0
2008-09-04 13:05:00,91.67,91.79,91.56,91.67,63500.0,58.6935,58.7704,58.6231,58.6935,63500.0
2008-09-04 13:10:00,91.66,91.76,91.45,91.49,50500.0,58.6871,58.7512,58.5527,58.5783,50500.0
2008-09-04 13:15:00,91.49,91.81,91.46,91.63,60800.0,58.5783,58.7832,58.5591,58.6679,60800.0
2008-09-04 13:20:00,91.63,91.88,91.55,91.84,56200.0,58.6679,58.828,58.6167,58.8024,56200.0
2008-09-04 13:25:00,91.82,91.87,91.41,91.45,45000.0,58.7896,58.8216,58.5271,58.5527,45000.0
2008-09-04 13:30:00,91.47,92.3,91.43,92.21,95200.0,58.5655,59.0969,58.5399,59.0393,95200.0
2008-09-04 13:35:00,92.23,92.24,91.8,91.91,100900.0,59.0521,59.0585,58.7768,58.8472,100900.0
2008-09-04 13:40:00,91.86,92.04,91.76,92.02,54400.0,58.8152,58.9304,58.7512,58.9176,54400.0
2008-09-04 13:45:00,92.03,92.2,91.87,92.02,105000.0,58.924,59.0329,58.8216,58.9176,105000.0
2008-09-04 13:50:00,92.0,92.26,91.86,92.18,82500.0,58.9048,59.0713,58.8152,59.0201,82500.0
2008-09-04 13:55:00,92.17,92.17,91.8,91.82,86900.0,59.0137,59.0137,58.7768,58.7896,86900.0
2008-09-04 14:00:00,91.82,92.06,91.75,91.84,191400.0,58.7896,58.9432,58.7448,58.8024,191400.0
2008-09-04 14:05:00,91.82,91.92,90.86,91.35,145800.0,58.7896,58.8536,58.1749,58.4887,145800.0
2008-09-04 14:10:00,91.35,91.44,90.85,91.0,101100.0,58.4887,58.5463,58.1685,58.2646,101100.0
2008-09-04 14:15:00,90.99,91.24,90.93,91.07,78700.0,58.2582,58.4182,58.2197,58.3094,78700.0
2008-09-04 14:20:00,91.04,91.07,90.69,90.78,173900.0,58.2902,58.3094,58.0661,58.1237,173900.0
2008-09-04 14:25:00,90.8,91.55,90.79,91.54,177300.0,58.1365,58.6167,58.1301,58.6103,177300.0
2008-09-04 14:30:00,91.54,91.94,91.53,91.93,138100.0,58.6103,58.8664,58.6039,58.86,138100.0
2008-09-04 14:35:00,91.93,92.0,91.52,91.81,112000.0,58.86,58.9048,58.5975,58.7832,112000.0
2008-09-04 14:40:00,91.8,92.15,91.71,92.11,74800.0,58.7768,59.0009,58.7191,58.9753,74800.0
2008-09-04 14:45:00,92.14,92.42,91.95,91.97,88800.0,58.9945,59.1737,58.8728,58.8856,88800.0
2008-09-04 14:50:00,92.0,92.09,91.87,92.02,40000.0,58.9048,58.9625,58.8216,58.9176,40000.0
2008-09-04 14:55:00,92.02,92.88,91.99,92.81,113800.0,58.9176,59.4683,58.8984,59.4234,113800.0
2008-09-04 15:00:00,92.81,92.81,92.41,92.55,81300.0,59.4234,59.4234,59.1673,59.257,81300.0
2008-09-04 15:05:00,92.56,93.89,92.47,93.08,128500.0,59.2634,60.1149,59.2058,59.5963,128500.0
2008-09-04 15:10:00,93.05,93.24,92.88,93.22,107600.0,59.5771,59.6988,59.4683,59.686,107600.0
2008-09-04 15:15:00,93.22,94.41,93.2,94.0,421600.0,59.686,60.4479,59.6732,60.1854,421600.0
2008-09-04 15:20:00,93.95,94.01,93.43,93.84,165600.0,60.1534,60.1918,59.8204,60.0829,165600.0
2008-09-04 15:25:00,93.83,94.18,93.46,94.14,116700.0,60.0765,60.3006,59.8396,60.275,116700.0
2008-09-04 15:30:00,94.12,94.32,93.75,93.97,123700.0,60.2622,60.3903,60.0253,60.1662,123700.0
2008-09-04 15:35:00,94.0,94.23,93.64,93.7,109100.0,60.1854,60.3326,59.9549,59.9933,109100.0
2008-09-04 15:40:00,93.74,94.14,93.65,94.13,237400.0,60.0189,60.275,59.9613,60.2686,237400.0
2008-09-04 15:45:00,94.12,94.26,93.97,94.04,228200.0,60.2622,60.3518,60.1662,60.211,228200.0
2008-09-04 15:50:00,94.05,94.48,94.0,94.39,335000.0,60.2174,60.4927,60.1854,60.4351,335000.0
2008-09-04 15:55:00,94.38,94.45,93.57,93.66,327400.0,60.4287,60.4735,59.9101,59.9677,327400.0
2008-09-05 09:30:00,94.3,95.4,94.3,95.0,237200.0,60.3774,61.0817,60.3774,60.8256,237200.0
2008-09-05 09:35:00,95.0,95.62,94.73,95.4,164600.0,60.8256,61.2226,60.6528,61.0817,164600.0
2008-09-05 09:40:00,95.43,95.61,94.5,94.63,184400.0,61.101,61.2162,60.5055,60.5887,184400.0
2008-09-05 09:45:00,94.63,94.82,93.95,94.75,131300.0,60.5887,60.7104,60.1534,60.6656,131300.0
2008-09-05 09:50:00,94.78,95.12,94.62,94.81,143100.0,60.6848,60.9025,60.5823,60.704,143100.0
2008-09-05 09:55:00,94.85,95.17,94.65,94.89,79200.0,60.7296,60.9345,60.6015,60.7552,79200.0
2008-09-05 10:00:00,94.9,94.95,93.7,93.72,89900.0,60.7616,60.7936,59.9933,60.0061,89900.0
2008-09-05 10:05:00,93.7,94.05,93.51,93.62,79800.0,59.9933,60.2174,59.8716,59.9421,79800.0
2008-09-05 10:10:00,93.59,93.74,93.03,93.1,95700.0,59.9229,60.0189,59.5643,59.6091,95700.0
2008-09-05 10:15:00,93.09,93.21,92.81,92.93,120900.0,59.6027,59.6796,59.4234,59.5003,120900.0
2008-09-05 10:20:00,92.89,92.92,92.16,92.2,126700.0,59.4747,59.4939,59.0073,59.0329,126700.0
2008-09-05 10:25:00,92.23,92.27,91.71,92.05,112100.0,59.0521,59.0777,58.7191,58.9368,112100.0
2008-09-05 10:30:00,92.11,92.26,91.4,91.47,98700.0,58.9753,59.0713,58.5207,58.5655,98700.0
2008-09-05 10:35:00,91.47,92.14,91.45,91.92,90700.0,58.5655,58.9945,58.5527,58.8536,90700.0
2008-09-05 10:40:00,91.94,92.26,91.9,92.01,78300.0,58.8664,59.0713,58.8408,58.9112,78300.0
2008-09-05 10:45:00,92.02,92.34,91.69,92.07,83700.0,58.9176,59.1225,58.7063,58.9496,83700.0
2008-09-05 10:50:00,92.09,92.16,91.64,92.15,94400.0,58.9625,59.0073,58.6743,59.0009,94400.0
2008-09-05 10:55:00,92.17,92.62,92.08,92.37,106600.0,59.0137,59.3018,58.956,59.1417,106600.0
2008-09-05 11:00:00,92.36,92.71,92.11,92.69,109100.0,59.1353,59.3594,58.9753,59.3466,109100.0
2008-09-05 11:05:00,92.69,92.98,92.58,92.66,107500.0,59.3466,59.5323,59.2762,59.3274,107500.0
2008-09-05 11:10:00,92.69,92.91,92.58,92.59,57300.0,59.3466,59.4875,59.2762,59.2826,57300.0
2008-09-05 11:15:00,92.59,92.61,92.31,92.48,40700.0,59.2826,59.2954,59.1033,59.2122,40700.0
2008-09-05 11:20:00,92.53,93.59,92.45,93.28,124500.0,59.2442,59.9229,59.1929,59.7244,124500.0
2008-09-05 11:25:00,93.27,93.4,92.74,92.76,77400.0,59.718,59.8012,59.3786,59.3914,77400.0
2008-09-05 11:30:00,92.78,93.09,92.67,92.86,66900.0,59.4042,59.6027,59.3338,59.4555,66900.0
2008-09-05 11:35:00,92.87,93.29,92.87,93.04,82600.0,59.4619,59.7308,59.4619,59.5707,82600.0
2008-09-05 11:40:00,93.02,93.23,92.49,92.55,69500.0,59.5579,59.6924,59.2186,59.257,69500.0
2008-09-05 11:45:00,92.54,93.09,92.5,93.08,54200.0,59.2506,59.6027,59.225,59.5963,54200.0
2008-09-05 11:50:00,93.11,93.72,93.03,93.56,93700.0,59.6155,60.0061,59.5643,59.9036,93700.0
2008-09-05 11:55:00,93.56,93.64,93.09,93.38,113800.0,59.9036,59.9549,59.6027,59.7884,113800.0
2008-09-05 12:00:00,93.4,93.74,93.22,93.46,83800.0,59.8012,60.0189,59.686,59.8396,83800.0
2008-09-05 12:05:00,93.43,93.63,93.22,93.52,72500.0,59.8204,59.9485,59.686,59.878,72500.0
2008-09-05 12:10:00,93.53,93.79,93.43,93.51,90700.0,59.8844,60.0509,59.8204,59.8716,90700.0
2008-09-05 12:15:00,93.51,93.52,93.23,93.47,64400.0,59.8716,59.878,59.6924,59.846,64400.0
2008-09-05 12:20:00,93.46,93.54,93.21,93.46,54800.0,59.8396,59.8908,59.6796,59.8396,54800.0
2008-09-05 12:25:00,93.46,93.69,93.25,93.66,49500.0,59.8396,59.9869,59.7052,59.9677,49500.0
2008-09-05 12:30:00,93.63,93.66,93.34,93.65,46000.0,59.9485,59.9677,59.7628,59.9613,46000.0
2008-09-05 12:35:00,93.68,93.84,93.48,93.72,37100.0,59.9805,60.0829,59.8524,60.0061,37100.0
2008-09-05 12:40:00,93.76,94.0,93.69,93.86,37000.0,60.0317,60.1854,59.9869,60.0957,37000.0
2008-09-05 12:45:00,93.87,93.94,93.59,93.66,38200.0,60.1021,60.147,59.9229,59.9677,38200.0
2008-09-05 12:50:00,93.64,93.64,93.28,93.36,48600.0,59.9549,59.9549,59.7244,59.7756,48600.0
2008-09-05 12:55:00,93.36,93.98,93.36,93.9,53100.0,59.7756,60.1726,59.7756,60.1213,53100.0
2008-09-05 13:00:00,93.95,93.97,93.56,93.82,51400.0,60.1534,60.1662,59.9036,60.0701,51400.0
2008-09-05 13:05:00,93.8,94.24,93.63,93.87,53400.0,60.0573,60.339,59.9485,60.1021,53400.0
2008-09-05 13:10:00,93.87,94.27,93.85,94.21,56300.0,60.1021,60.3582,60.0893,60.3198,56300.0
2008-09-05 13:15:00,94.22,94.42,94.06,94.16,55400.0,60.3262,60.4543,60.2238,60.2878,55400.0
2008-09-05 13:20:00,94.17,94.31,94.01,94.08,58800.0,60.2942,60.3839,60.1918,60.2366,58800.0
2008-09-05 13:25:00,94.08,94.1,93.59,93.91,68500.0,60.2366,60.2494,59.9229,60.1277,68500.0
2008-09-05 13:30:00,93.92,94.06,93.63,93.95,41200.0,60.1341,60.2238,59.9485,60.1534,41200.0
2008-09-05 13:35:00,93.94,93.96,93.45,93.53,67100.0,60.147,60.1598,59.8332,59.8844,67100.0
2008-09-05 13:40:00,93.57,93.85,93.43,93.69,66000.0,59.9101,60.0893,59.8204,59.9869,66000.0
2008-09-05 13:45:00,93.69,93.74,93.53,93.63,26200.0,59.9869,60.0189,59.8844,59.9485,26200.0
2008-09-05 13:50:00,93.64,93.96,93.64,93.89,41900.0,59.9549,60.1598,59.9549,60.1149,41900.0
2008-09-05 13:55:00,93.87,93.98,93.72,93.97,45100.0,60.1021,60.1726,60.0061,60.1662,45100.0
2008-09-05 14:00:00,94.02,94.43,94.02,94.41,74900.0,60.1982,60.4607,60.1982,60.4479,74900.0
2008-09-05 14:05:00,94.37,94.89,94.36,94.86,79100.0,60.4223,60.7552,60.4159,60.736,79100.0
2008-09-05 14:10:00,94.86,95.15,94.85,95.15,141800.0,60.736,60.9217,60.7296,60.9217,141800.0
2008-09-05 14:15:00,95.15,95.28,94.85,95.02,222500.0,60.9217,61.0049,60.7296,60.8384,222500.0
2008-09-05 14:20:00,95.05,95.36,94.89,95.23,146100.0,60.8577,61.0561,60.7552,60.9729,146100.0
2008-09-05 14:25:00,95.23,95.5,94.94,95.5,90800.0,60.9729,61.1458,60.7872,61.1458,90800.0
2008-09-05 14:30:00,95.49,95.6,94.98,95.19,71100.0,61.1394,61.2098,60.8128,60.9473,71100.0
2008-09-05 14:35:00,95.18,95.3,94.93,94.97,52000.0,60.9409,61.0177,60.7808,60.8064,52000.0
2008-09-05 14:40:00,94.97,95.65,94.97,95.63,35200.0,60.8064,61.2418,60.8064,61.229,35200.0
2008-09-05 14:45:00,95.63,95.68,95.33,95.49,36000.0,61.229,61.261,61.0369,61.1394,36000.0
2008-09-05 14:50:00,95.49,95.59,95.35,95.51,38900.0,61.1394,61.2034,61.0497,61.1522,38900.0
2008-09-05 14:55:00,95.51,96.15,95.51,96.04,88100.0,61.1522,61.5619,61.1522,61.4915,88100.0
2008-09-05 15:00:00,96.04,96.13,95.45,95.48,103300.0,61.4915,61.5491,61.1138,61.133,103300.0
2008-09-05 15:05:00,95.49,95.63,95.4,95.44,64000.0,61.1394,61.229,61.0817,61.1074,64000.0
2008-09-05 15:10:00,95.44,95.59,95.12,95.46,73000.0,61.1074,61.2034,60.9025,61.1202,73000.0
2008-09-05 15:15:00,95.47,95.5,95.2,95.33,117600.0,61.1266,61.1458,60.9537,61.0369,117600.0
2008-09-05 15:20:00,95.32,95.39,95.11,95.22,69300.0,61.0305,61.0753,60.8961,60.9665,69300.0
2008-09-05 15:25:00,95.2,95.46,95.15,95.29,57400.0,60.9537,61.1202,60.9217,61.0113,57400.0
2008-09-05 15:30:00,95.29,95.52,95.18,95.33,74800.0,61.0113,61.1586,60.9409,61.0369,74800.0
2008-09-05 15:35:00,95.33,95.59,95.18,95.53,107800.0,61.0369,61.2034,60.9409,61.165,107800.0
2008-09-05 15:40:00,95.55,95.85,95.46,95.81,137500.0,61.1778,61.3699,61.1202,61.3443,137500.0
2008-09-05 15:45:00,95.86,95.97,95.74,95.89,164300.0,61.3763,61.4467,61.2994,61.3955,164300.0
2008-09-05 15:50:00,95.9,96.39,95.88,96.26,180600.0,61.4019,61.7156,61.3891,61.6324,180600.0
2008-09-05 15:55:00,96.24,96.24,95.72,95.72,151000.0,61.6196,61.6196,61.2866,61.2866,151000.0
2008-09-08 09:30:00,97.69,98.0,97.0,97.5,105700.0,62.548,62.7464,62.1062,62.4263,105700.0
2008-09-08 09:35:00,97.5,97.75,96.91,97.05,161500.0,62.4263,62.5864,62.0486,62.1382,161500.0
2008-09-08 09:40:00,97.04,97.23,96.26,96.34,136100.0,62.1318,62.2534,61.6324,61.6836,136100.0
2008-09-08 09:45:00,96.29,96.39,95.34,95.78,129600.0,61.6516,61.7156,61.0433,61.325,129600.0
2008-09-08 09:50:00,95.82,96.07,95.07,95.57,126700.0,61.3507,61.5107,60.8705,61.1906,126700.0
2008-09-08 09:55:00,95.59,95.99,94.78,94.88,142600.0,61.2034,61.4595,60.6848,60.7488,142600.0
2008-09-08 10:00:00,94.87,95.75,94.64,94.7,106000.0,60.7424,61.3058,60.5951,60.6336,106000.0
2008-09-08 10:05:00,94.77,95.75,94.74,95.4,105700.0,60.6784,61.3058,60.6592,61.0817,105700.0
2008-09-08 10:10:00,95.44,95.72,94.79,95.28,147500.0,61.1074,61.2866,60.6912,61.0049,147500.0
2008-09-08 10:15:00,95.22,95.35,94.87,94.98,124800.0,60.9665,61.0497,60.7424,60.8128,124800.0
2008-09-08 10:20:00,94.9,95.55,94.83,95.41,169300.0,60.7616,61.1778,60.7168,61.0881,169300.0
2008-09-08 10:25:00,95.45,95.95,95.27,95.9,128000.0,61.1138,61.4339,60.9985,61.4019,128000.0
2008-09-08 10:30:00,95.91,96.32,95.75,95.82,113900.0,61.4083,61.6708,61.3058,61.3507,113900.0
2008-09-08 10:35:00,95.79,96.07,95.54,95.87,92400.0,61.3315,61.5107,61.1714,61.3827,92400.0
2008-09-08 10:40:00,95.85,96.33,95.73,96.21,89500.0,61.3699,61.6772,61.293,61.6004,89500.0
2008-09-08 10:45:00,96.22,96.4,96.13,96.35,123400.0,61.6068,61.722,61.5491,61.69,123400.0
2008-09-08 10:50:00,96.39,96.62,96.1,96.32,74300.0,61.7156,61.8629,61.5299,61.6708,74300.0
2008-09-08 10:55:00,96.3,96.82,96.24,96.72,74500.0,61.658,61.9909,61.6196,61.9269,74500.0
2008-09-08 11:00:00,96.75,96.75,96.0,96.03,67600.0,61.9461,61.9461,61.4659,61.4851,67600.0
2008-09-08 11:05:00,96.0,96.49,95.8,96.11,75300.0,61.4659,61.7796,61.3379,61.5363,75300.0
2008-09-08 11:10:00,96.14,96.71,96.05,96.69,109600.0,61.5555,61.9205,61.4979,61.9077,109600.0
2008-09-08 11:15:00,96.68,96.79,96.09,96.11,66800.0,61.9013,61.9717,61.5235,61.5363,66800.0
2008-09-08 11:20:00,96.09,96.09,95.41,95.41,72100.0,61.5235,61.5235,61.0881,61.0881,72100.0
2008-09-08 11:25:00,95.4,95.59,94.95,95.08,139600.0,61.0817,61.2034,60.7936,60.8769,139600.0
2008-09-08 11:30:00,95.08,95.45,94.93,95.27,101200.0,60.8769,61.1138,60.7808,60.9985,101200.0
2008-09-08 11:35:00,95.29,95.41,94.98,95.05,74900.0,61.0113,61.0881,60.8128,60.8577,74900.0
2008-09-08 11:40:00,95.02,95.23,94.88,95.13,86600.0,60.8384,60.9729,60.7488,60.9089,86600.0
2008-09-08 11:45:00,95.14,95.19,94.52,94.56,90300.0,60.9153,60.9473,60.5183,60.5439,90300.0
2008-09-08 11:50:00,94.56,94.57,94.24,94.31,76200.0,60.5439,60.5503,60.339,60.3839,76200.0
2008-09-08 11:55:00,94.31,94.31,93.6,93.94,128900.0,60.3839,60.3839,59.9293,60.147,128900.0
2008-09-08 12:00:00,93.89,94.12,93.8,93.93,131600.0,60.1149,60.2622,60.0573,60.1405,131600.0
2008-09-08 12:05:00,93.95,94.25,93.91,94.1,61900.0,60.1534,60.3454,60.1277,60.2494,61900.0
2008-09-08 12:10:00,94.14,94.22,93.93,94.1,81900.0,60.275,60.3262,60.1405,60.2494,81900.0
2008-09-08 12:15:00,94.12,94.34,93.98,94.11,87100.0,60.2622,60.4031,60.1726,60.2558,87100.0
2008-09-08 12:20:00,94.11,94.56,94.09,94.39,75500.0,60.2558,60.5439,60.243,60.4351,75500.0
2008-09-08 12:25:00,94.4,94.96,94.4,94.89,47500.0,60.4415,60.8,60.4415,60.7552,47500.0
2008-09-08 12:30:00,94.9,95.0,94.64,94.97,72200.0,60.7616,60.8256,60.5951,60.8064,72200.0
2008-09-08 12:35:00,94.93,95.36,94.83,94.97,71500.0,60.7808,61.0561,60.7168,60.8064,71500.0
2008-09-08 12:40:00,94.97,95.16,94.71,94.88,56600.0,60.8064,60.9281,60.64,60.7488,56600.0
2008-09-08 12:45:00,94.93,94.93,94.51,94.7,34900.0,60.7808,60.7808,60.5119,60.6336,34900.0
2008-09-08 12:50:00,94.71,94.76,94.43,94.56,25700.0,60.64,60.672,60.4607,60.5439,25700.0
2008-09-08 12:55:00,94.59,94.93,94.55,94.84,28500.0,60.5631,60.7808,60.5375,60.7232,28500.0
2008-09-08 13:00:00,94.86,95.26,94.78,95.2,27300.0,60.736,60.9921,60.6848,60.9537,27300.0
2008-09-08 13:05:00,95.24,95.27,94.61,94.63,28400.0,60.9793,60.9985,60.5759,60.5887,28400.0
2008-09-08 13:10:00,94.65,95.22,94.59,94.95,35400.0,60.6015,60.9665,60.5631,60.7936,35400.0
2008-09-08 13:15:00,94.98,95.08,94.7,94.97,29500.0,60.8128,60.8769,60.6336,60.8064,29500.0
2008-09-08 13:20:00,94.94,95.04,94.73,94.73,85400.0,60.7872,60.8512,60.6528,60.6528,85400.0
2008-09-08 13:25:00,94.76,94.93,94.61,94.93,41800.0,60.672,60.7808,60.5759,60.7808,41800.0
2008-09-08 13:30:00,94.94,95.03,94.77,94.8,36700.0,60.7872,60.8448,60.6784,60.6976,36700.0
2008-09-08 13:35:00,94.78,94.94,94.75,94.8,49600.0,60.6848,60.7872,60.6656,60.6976,49600.0
2008-09-08 13:40:00,94.8,94.81,94.51,94.57,61000.0,60.6976,60.704,60.5119,60.5503,61000.0
2008-09-08 13:45:00,94.57,94.63,94.38,94.47,52000.0,60.5503,60.5887,60.4287,60.4863,52000.0
2008-09-08 13:50:00,94.45,94.47,94.18,94.45,58500.0,60.4735,60.4863,60.3006,60.4735,58500.0
2008-09-08 13:55:00,94.44,94.77,94.36,94.38,59900.0,60.4671,60.6784,60.4159,60.4287,59900.0
2008-09-08 14:00:00,94.37,94.8,94.29,94.54,62800.0,60.4223,60.6976,60.371,60.5311,62800.0
2008-09-08 14:05:00,94.53,94.74,94.33,94.55,36900.0,60.5247,60.6592,60.3967,60.5375,36900.0
2008-09-08 14:10:00,94.55,95.33,94.54,95.09,77900.0,60.5375,61.0369,60.5311,60.8833,77900.0
2008-09-08 14:15:00,95.1,95.17,94.41,94.43,50600.0,60.8897,60.9345,60.4479,60.4607,50600.0
2008-09-08 14:20:00,94.44,94.93,94.42,94.93,41000.0,60.4671,60.7808,60.4543,60.7808,41000.0
2008-09-08 14:25:00,94.96,95.27,94.84,95.22,36300.0,60.8,60.9985,60.7232,60.9665,36300.0
2008-09-08 14:30:00,95.22,95.3,95.03,95.13,25400.0,60.9665,61.0177,60.8448,60.9089,25400.0
2008-09-08 14:35:00,95.17,95.34,95.13,95.29,27600.0,60.9345,61.0433,60.9089,61.0113,27600.0
2008-09-08 14:40:00,95.3,95.62,95.28,95.56,30100.0,61.0177,61.2226,61.0049,61.1842,30100.0
2008-09-08 14:45:00,95.57,95.61,95.26,95.3,116800.0,61.1906,61.2162,60.9921,61.0177,116800.0
2008-09-08 14:50:00,95.3,95.47,95.11,95.33,74600.0,61.0177,61.1266,60.8961,61.0369,74600.0
2008-09-08 14:55:00,95.31,95.35,95.09,95.25,67800.0,61.0241,61.0497,60.8833,60.9857,67800.0
2008-09-08 15:00:00,95.25,95.28,95.19,95.21,62300.0,60.9857,61.0049,60.9473,60.9601,62300.0
2008-09-08 15:05:00,95.2,95.21,94.83,94.94,166400.0,60.9537,60.9601,60.7168,60.7872,166400.0
2008-09-08 15:10:00,94.94,95.22,94.82,95.17,106100.0,60.7872,60.9665,60.7104,60.9345,106100.0
2008-09-08 15:15:00,95.18,95.28,95.06,95.07,89100.0,60.9409,61.0049,60.8641,60.8705,89100.0
2008-09-08 15:20:00,95.07,95.19,94.96,95.12,118600.0,60.8705,60.9473,60.8,60.9025,118600.0
2008-09-08 15:25:00,95.13,95.16,94.94,95.04,104700.0,60.9089,60.9281,60.7872,60.8512,104700.0
2008-09-08 15:30:00,95.04,95.12,94.96,95.07,104000.0,60.8512,60.9025,60.8,60.8705,104000.0
2008-09-08 15:35:00,95.07,95.17,95.04,95.16,119800.0,60.8705,60.9345,60.8512,60.9281,119800.0
2008-09-08 15:40:00,95.14,95.2,95.07,95.14,176600.0,60.9153,60.9537,60.8705,60.9153,176600.0
2008-09-08 15:45:00,95.14,95.26,95.06,95.24,126300.0,60.9153,60.9921,60.8641,60.9793,126300.0
2008-09-08 15:50:00,95.23,95.25,94.84,95.01,132500.0,60.9729,60.9857,60.7232,60.832,132500.0
2008-09-08 15:55:00,95.0,95.19,95.0,95.18,205000.0,60.8256,60.9473,60.8256,60.9409,205000.0
2008-09-09 09:30:00,93.73,93.9,91.98,92.15,265200.0,60.0125,60.1213,58.892,59.0009,265200.0
2008-09-09 09:35:00,92.14,92.38,90.13,90.29,309500.0,58.9945,59.1481,57.7075,57.81,309500.0
2008-09-09 09:40:00,90.31,91.03,90.15,91.0,161200.0,57.8228,58.2838,57.7203,58.2646,161200.0
2008-09-09 09:45:00,91.01,91.37,90.87,91.19,122300.0,58.271,58.5015,58.1813,58.3862,122300.0
2008-09-09 09:50:00,91.2,91.33,90.62,90.64,176300.0,58.3926,58.4758,58.0213,58.0341,176300.0
2008-09-09 09:55:00,90.67,91.0,90.54,90.93,143500.0,58.0533,58.2646,57.97,58.2197,143500.0
2008-09-09 10:00:00,90.92,91.0,90.64,90.78,158400.0,58.2133,58.2646,58.0341,58.1237,158400.0
2008-09-09 10:05:00,90.81,91.16,90.75,90.75,147200.0,58.1429,58.367,58.1045,58.1045,147200.0
2008-09-09 10:10:00,90.77,90.79,90.15,90.18,139500.0,58.1173,58.1301,57.7203,57.7395,139500.0
2008-09-09 10:15:00,90.18,90.25,89.74,89.79,118800.0,57.7395,57.7844,57.4578,57.4898,118800.0
2008-09-09 10:20:00,89.75,89.88,89.39,89.76,152500.0,57.4642,57.5475,57.2337,57.4706,152500.0
2008-09-09 10:25:00,89.76,89.85,88.91,89.04,161800.0,57.4706,57.5282,56.9264,57.0096,161800.0
2008-09-09 10:30:00,89.02,89.3,88.47,89.18,142600.0,56.9968,57.1761,56.6447,57.0993,142600.0
2008-09-09 10:35:00,89.2,89.3,88.7,89.12,135600.0,57.1121,57.1761,56.7919,57.0609,135600.0
2008-09-09 10:40:00,89.13,89.2,88.64,88.9,75100.0,57.0673,57.1121,56.7535,56.92,75100.0
2008-09-09 10:45:00,88.85,89.12,88.74,89.08,76000.0,56.888,57.0609,56.8175,57.0352,76000.0
2008-09-09 10:50:00,89.06,89.47,88.96,89.38,102700.0,57.0224,57.2849,56.9584,57.2273,102700.0
2008-09-09 10:55:00,89.38,89.53,88.43,88.58,123700.0,57.2273,57.3234,56.6191,56.7151,123700.0
2008-09-09 11:00:00,88.58,89.23,88.37,89.2,103500.0,56.7151,57.1313,56.5806,57.1121,103500.0
2008-09-09 11:05:00,89.2,89.69,89.17,89.58,95400.0,57.1121,57.4258,57.0929,57.3554,95400.0
2008-09-09 11:10:00,89.59,89.61,89.13,89.43,102100.0,57.3618,57.3746,57.0673,57.2593,102100.0
2008-09-09 11:15:00,89.42,90.36,89.42,90.36,101100.0,57.2529,57.8548,57.2529,57.8548,101100.0
2008-09-09 11:20:00,90.25,90.49,89.95,90.45,86700.0,57.7844,57.938,57.5923,57.9124,86700.0
2008-09-09 11:25:00,90.41,90.48,90.18,90.18,48700.0,57.8868,57.9316,57.7395,57.7395,48700.0
2008-09-09 11:30:00,90.2,90.54,90.09,90.35,73400.0,57.7523,57.97,57.6819,57.8484,73400.0
2008-09-09 11:35:00,90.33,90.45,90.03,90.43,119900.0,57.8356,57.9124,57.6435,57.8996,119900.0
2008-09-09 11:40:00,90.46,90.81,90.3,90.76,89900.0,57.9188,58.1429,57.8164,58.1109,89900.0
2008-09-09 11:45:00,90.74,90.76,90.2,90.27,67900.0,58.0981,58.1109,57.7523,57.7972,67900.0
2008-09-09 11:50:00,90.26,90.42,90.17,90.33,125000.0,57.7908,57.8932,57.7331,57.8356,125000.0
2008-09-09 11:55:00,90.33,90.82,90.32,90.79,87100.0,57.8356,58.1493,57.8292,58.1301,87100.0
2008-09-09 12:00:00,90.82,91.05,90.82,90.86,68000.0,58.1493,58.2966,58.1493,58.1749,68000.0
2008-09-09 12:05:00,90.85,90.91,90.68,90.89,81800.0,58.1685,58.2069,58.0597,58.1941,81800.0
2008-09-09 12:10:00,90.89,91.44,90.88,91.32,115800.0,58.1941,58.5463,58.1877,58.4694,115800.0
2008-09-09 12:15:00,91.37,91.5,91.02,91.06,52200.0,58.5015,58.5847,58.2774,58.303,52200.0
2008-09-09 12:20:00,91.05,91.1,90.62,90.63,41200.0,58.2966,58.3286,58.0213,58.0277,41200.0
2008-09-09 12:25:00,90.64,90.81,90.58,90.71,34600.0,58.0341,58.1429,57.9956,58.0789,34600.0
2008-09-09 12:30:00,90.73,91.26,90.7,91.07,56400.0,58.0917,58.431,58.0725,58.3094,56400.0
2008-09-09 12:35:00,91.08,91.34,90.93,91.28,78600.0,58.3158,58.4822,58.2197,58.4438,78600.0
2008-09-09 12:40:00,91.28,91.33,90.93,91.25,85200.0,58.4438,58.4758,58.2197,58.4246,85200.0
2008-09-09 12:45:00,91.25,91.63,91.21,91.55,69000.0,58.4246,58.6679,58.399,58.6167,69000.0
2008-09-09 12:50:00,91.61,91.68,91.37,91.62,58900.0,58.6551,58.6999,58.5015,58.6615,58900.0
2008-09-09 12:55:00,91.59,91.75,91.25,91.38,63000.0,58.6423,58.7448,58.4246,58.5079,63000.0
2008-09-09 13:00:00,91.38,91.67,91.24,91.6,67600.0,58.5079,58.6935,58.4182,58.6487,67600.0
2008-09-09 13:05:00,91.6,91.84,91.48,91.75,45000.0,58.6487,58.8024,58.5719,58.7448,45000.0
2008-09-09 13:10:00,91.74,91.85,91.33,91.67,43200.0,58.7384,58.8088,58.4758,58.6935,43200.0
2008-09-09 13:15:00,91.66,92.23,91.6,92.21,62000.0,58.6871,59.0521,58.6487,59.0393,62000.0
2008-09-09 13:20:00,92.13,92.23,91.68,91.73,49900.0,58.9881,59.0521,58.6999,58.732,49900.0
2008-09-09 13:25:00,91.74,91.76,91.39,91.7,52000.0,58.7384,58.7512,58.5143,58.7127,52000.0
2008-09-09 13:30:00,91.66,91.8,91.23,91.38,62600.0,58.6871,58.7768,58.4118,58.5079,62600.0
2008-09-09 13:35:00,91.38,91.41,91.06,91.33,48600.0,58.5079,58.5271,58.303,58.4758,48600.0
2008-09-09 13:40:00,91.33,91.39,91.09,91.23,57500.0,58.4758,58.5143,58.3222,58.4118,57500.0
2008-09-09 13:45:00,91.22,91.24,90.79,90.8,103800.0,58.4054,58.4182,58.1301,58.1365,103800.0
2008-09-09 13:50:00,90.83,91.06,90.77,91.0,83500.0,58.1557,58.303,58.1173,58.2646,83500.0
2008-09-09 13:55:00,91.01,91.08,90.84,90.86,96400.0,58.271,58.3158,58.1621,58.1749,96400.0
2008-09-09 14:00:00,90.84,91.21,90.84,90.98,46500.0,58.1621,58.399,58.1621,58.2518,46500.0
2008-09-09 14:05:00,90.99,91.07,90.72,91.0,46200.0,58.2582,58.3094,58.0853,58.2646,46200.0
2008-09-09 14:10:00,90.93,91.51,90.75,91.13,72500.0,58.2197,58.5911,58.1045,58.3478,72500.0
2008-09-09 14:15:00,91.15,91.28,90.97,91.01,72300.0,58.3606,58.4438,58.2454,58.271,72300.0
2008-09-09 14:20:00,91.01,91.13,90.76,90.86,103700.0,58.271,58.3478,58.1109,58.1749,103700.0
2008-09-09 14:25:00,90.89,90.92,90.07,90.13,96500.0,58.1941,58.2133,57.6691,57.7075,96500.0
2008-09-09 14:30:00,90.13,90.45,90.06,90.13,63000.0,57.7075,57.9124,57.6627,57.7075,63000.0
2008-09-09 14:35:00,90.11,90.13,89.37,89.62,99100.0,57.6947,57.7075,57.2209,57.381,99100.0
2008-09-09 14:40:00,89.6,89.6,89.37,89.45,72300.0,57.3682,57.3682,57.2209,57.2721,72300.0
2008-09-09 14:45:00,89.48,89.84,89.34,89.8,63100.0,57.2913,57.5218,57.2017,57.4962,63100.0
2008-09-09 14:50:00,89.81,90.02,89.77,89.8,56700.0,57.5026,57.6371,57.477,57.4962,56700.0
2008-09-09 14:55:00,89.76,89.81,89.5,89.6,114300.0,57.4706,57.5026,57.3042,57.3682,114300.0
2008-09-09 15:00:00,89.59,89.69,89.24,89.24,90100.0,57.3618,57.4258,57.1377,57.1377,90100.0
2008-09-09 15:05:00,89.25,89.34,88.73,88.8,89000.0,57.1441,57.2017,56.8111,56.856,89000.0
2008-09-09 15:10:00,88.79,88.92,88.63,88.64,67300.0,56.8496,56.9328,56.7471,56.7535,67300.0
2008-09-09 15:15:00,88.64,88.9,88.59,88.69,90900.0,56.7535,56.92,56.7215,56.7855,90900.0
2008-09-09 15:20:00,88.69,88.7,88.38,88.43,97100.0,56.7855,56.7919,56.5871,56.6191,97100.0
2008-09-09 15:25:00,88.42,88.77,88.42,88.64,124200.0,56.6127,56.8368,56.6127,56.7535,124200.0
2008-09-09 15:30:00,88.64,89.06,88.64,88.84,95500.0,56.7535,57.0224,56.7535,56.8816,95500.0
2008-09-09 15:35:00,88.84,88.87,88.39,88.62,120300.0,56.8816,56.9008,56.5935,56.7407,120300.0
2008-09-09 15:40:00,88.59,88.61,87.9,87.96,149600.0,56.7215,56.7343,56.2797,56.3181,149600.0
2008-09-09 15:45:00,87.94,87.98,87.5,87.84,215200.0,56.3053,56.3309,56.0236,56.2413,215200.0
2008-09-09 15:50:00,87.84,88.0,87.46,87.56,220100.0,56.2413,56.3437,55.998,56.062,220100.0
2008-09-09 15:55:00,87.56,87.7,87.21,87.33,327700.0,56.062,56.1517,55.8379,55.9148,327700.0
2008-09-10 09:30:00,87.77,89.72,87.77,89.45,187600.0,56.1965,57.445,56.1965,57.2721,187600.0
2008-09-10 09:35:00,89.44,89.79,88.82,89.06,136400.0,57.2657,57.4898,56.8688,57.0224,136400.0
2008-09-10 09:40:00,89.01,89.9,88.93,89.77,109600.0,56.9904,57.5603,56.9392,57.477,109600.0
2008-09-10 09:45:00,89.76,90.96,89.63,90.96,121700.0,57.4706,58.2389,57.3874,58.2389,121700.0
2008-09-10 09:50:00,90.99,91.83,90.69,90.75,203400.0,58.2582,58.796,58.0661,58.1045,203400.0
2008-09-10 09:55:00,90.74,91.43,90.57,90.87,89500.0,58.0981,58.5399,57.9892,58.1813,89500.0
2008-09-10 10:00:00,90.83,91.14,90.35,90.85,139100.0,58.1557,58.3542,57.8484,58.1685,139100.0
2008-09-10 10:05:00,90.85,91.07,90.53,90.58,97900.0,58.1685,58.3094,57.9636,57.9956,97900.0
2008-09-10 10:10:00,90.59,90.77,90.25,90.42,124000.0,58.002,58.1173,57.7844,57.8932,124000.0
2008-09-10 10:15:00,90.41,90.7,89.97,90.37,133000.0,57.8868,58.0725,57.6051,57.8612,133000.0
2008-09-10 10:20:00,90.38,90.81,90.29,90.45,83200.0,57.8676,58.1429,57.81,57.9124,83200.0
2008-09-10 10:25:00,90.45,90.55,90.09,90.16,132000.0,57.9124,57.9764,57.6819,57.7267,132000.0
2008-09-10 10:30:00,90.17,91.31,90.13,91.3,85800.0,57.7331,58.463,57.7075,58.4566,85800.0
2008-09-10 10:35:00,91.31,91.67,89.79,90.58,375000.0,58.463,58.6935,57.4898,57.9956,375000.0
2008-09-10 10:40:00,90.56,90.85,90.22,90.36,132000.0,57.9828,58.1685,57.7651,57.8548,132000.0
2008-09-10 10:45:00,90.37,90.43,89.63,89.84,149200.0,57.8612,57.8996,57.3874,57.5218,149200.0
2008-09-10 10:50:00,89.85,89.88,89.36,89.51,129800.0,57.5282,57.5475,57.2145,57.3106,129800.0
2008-09-10 10:55:00,89.53,89.9,89.14,89.76,104000.0,57.3234,57.5603,57.0737,57.4706,104000.0
2008-09-10 11:00:00,89.74,89.87,89.33,89.63,112700.0,57.4578,57.5411,57.1953,57.3874,112700.0
2008-09-10 11:05:00,89.63,89.92,89.52,89.92,139600.0,57.3874,57.5731,57.317,57.5731,139600.0
2008-09-10 11:10:00,89.94,90.03,89.62,89.86,118800.0,57.5859,57.6435,57.381,57.5347,118800.0
2008-09-10 11:15:00,89.88,89.98,88.81,88.92,68100.0,57.5475,57.6115,56.8624,56.9328,68100.0
2008-09-10 11:20:00,88.92,88.92,88.24,88.51,89200.0,56.9328,56.9328,56.4974,56.6703,89200.0
2008-09-10 11:25:00,88.47,88.53,88.01,88.01,102200.0,56.6447,56.6831,56.3502,56.3502,102200.0
2008-09-10 11:30:00,88.03,88.89,87.89,88.88,127100.0,56.363,56.9136,56.2733,56.9072,127100.0
2008-09-10 11:35:00,88.88,89.46,88.74,89.41,123300.0,56.9072,57.2785,56.8175,57.2465,123300.0
2008-09-10 11:40:00,89.42,90.0,89.42,89.84,138500.0,57.2529,57.6243,57.2529,57.5218,138500.0
2008-09-10 11:45:00,89.85,89.95,89.51,89.86,124000.0,57.5282,57.5923,57.3106,57.5347,124000.0
2008-09-10 11:50:00,89.85,89.92,88.94,89.34,84300.0,57.5282,57.5731,56.9456,57.2017,84300.0
2008-09-10 11:55:00,89.34,89.86,89.13,89.23,71700.0,57.2017,57.5347,57.0673,57.1313,71700.0
2008-09-10 12:00:00,89.21,89.58,89.1,89.25,64000.0,57.1185,57.3554,57.048,57.1441,64000.0
2008-09-10 12:05:00,89.29,89.5,89.04,89.32,65300.0,57.1697,57.3042,57.0096,57.1889,65300.0
2008-09-10 12:10:00,89.33,89.62,88.86,89.28,50300.0,57.1953,57.381,56.8944,57.1633,50300.0
2008-09-10 12:15:00,89.22,89.72,89.1,89.56,72800.0,57.1249,57.445,57.048,57.3426,72800.0
2008-09-10 12:20:00,89.53,89.99,89.28,89.46,50900.0,57.3234,57.6179,57.1633,57.2785,50900.0
2008-09-10 12:25:00,89.51,89.77,89.46,89.46,55000.0,57.3106,57.477,57.2785,57.2785,55000.0
2008-09-10 12:30:00,89.42,90.0,89.34,89.96,42900.0,57.2529,57.6243,57.2017,57.5987,42900.0
2008-09-10 12:35:00,89.96,90.31,89.91,90.23,83100.0,57.5987,57.8228,57.5667,57.7716,83100.0
2008-09-10 12:40:00,90.19,90.37,90.04,90.09,36800.0,57.7459,57.8612,57.6499,57.6819,36800.0
2008-09-10 12:45:00,90.11,90.54,90.11,90.42,38500.0,57.6947,57.97,57.6947,57.8932,38500.0
2008-09-10 12:50:00,90.44,90.54,90.2,90.31,38800.0,57.906,57.97,57.7523,57.8228,38800.0
2008-09-10 12:55:00,90.28,90.4,90.13,90.18,34700.0,57.8036,57.8804,57.7075,57.7395,34700.0
2008-09-10 13:00:00,90.15,90.37,90.14,90.28,35600.0,57.7203,57.8612,57.7139,57.8036,35600.0
2008-09-10 13:05:00,90.26,90.35,90.05,90.16,44500.0,57.7908,57.8484,57.6563,57.7267,44500.0
2008-09-10 13:10:00,90.17,90.2,89.99,90.1,42500.0,57.7331,57.7523,57.6179,57.6883,42500.0
2008-09-10 13:15:00,90.09,90.2,89.95,90.2,43100.0,57.6819,57.7523,57.5923,57.7523,43100.0
2008-09-10 13:20:00,90.19,90.39,89.99,90.27,48300.0,57.7459,57.874,57.6179,57.7972,48300.0
2008-09-10 13:25:00,90.24,90.87,90.21,90.86,75400.0,57.778,58.1813,57.7587,58.1749,75400.0
2008-09-10 13:30:00,90.85,91.36,90.68,91.36,83200.0,58.1685,58.4951,58.0597,58.4951,83200.0
2008-09-10 13:35:00,91.36,91.52,91.22,91.42,125000.0,58.4951,58.5975,58.4054,58.5335,125000.0
2008-09-10 13:40:00,91.43,91.75,91.4,91.71,114300.0,58.5399,58.7448,58.5207,58.7191,114300.0
2008-09-10 13:45:00,91.69,91.74,91.1,91.13,108900.0,58.7063,58.7384,58.3286,58.3478,108900.0
2008-09-10 13:50:00,91.14,91.49,91.0,91.48,49900.0,58.3542,58.5783,58.2646,58.5719,49900.0
2008-09-10 13:55:00,91.46,91.56,91.19,91.31,52100.0,58.5591,58.6231,58.3862,58.463,52100.0
2008-09-10 14:00:00,91.31,91.58,90.91,91.1,69900.0,58.463,58.6359,58.2069,58.3286,69900.0
2008-09-10 14:05:00,91.07,91.26,90.93,91.17,63800.0,58.3094,58.431,58.2197,58.3734,63800.0
2008-09-10 14:10:00,91.14,91.4,91.1,91.3,62300.0,58.3542,58.5207,58.3286,58.4566,62300.0
2008-09-10 14:15:00,91.29,91.85,91.26,91.75,100100.0,58.4502,58.8088,58.431,58.7448,100100.0
2008-09-10 14:20:00,91.78,92.02,91.59,91.59,96100.0,58.764,58.9176,58.6423,58.6423,96100.0
2008-09-10 14:25:00,91.58,91.82,91.21,91.51,86700.0,58.6359,58.7896,58.399,58.5911,86700.0
2008-09-10 14:30:00,91.5,91.94,91.47,91.92,54800.0,58.5847,58.8664,58.5655,58.8536,54800.0
2008-09-10 14:35:00,91.93,92.22,91.91,92.07,60000.0,58.86,59.0457,58.8472,58.9496,60000.0
2008-09-10 14:40:00,92.07,92.14,91.9,92.08,47100.0,58.9496,58.9945,58.8408,58.956,47100.0
2008-09-10 14:45:00,92.08,92.25,92.03,92.25,38300.0,58.956,59.0649,58.924,59.0649,38300.0
2008-09-10 14:50:00,92.25,92.34,92.2,92.24,47400.0,59.0649,59.1225,59.0329,59.0585,47400.0
2008-09-10 14:55:00,92.24,92.27,91.59,91.75,59200.0,59.0585,59.0777,58.6423,58.7448,59200.0
2008-09-10 15:00:00,91.75,91.96,91.67,91.94,52400.0,58.7448,58.8792,58.6935,58.8664,52400.0
2008-09-10 15:05:00,91.95,92.24,91.91,92.07,85300.0,58.8728,59.0585,58.8472,58.9496,85300.0
2008-09-10 15:10:00,92.1,92.19,91.94,92.15,92400.0,58.9689,59.0265,58.8664,59.0009,92400.0
2008-09-10 15:15:00,92.15,92.63,92.15,92.53,70500.0,59.0009,59.3082,59.0009,59.2442,70500.0
2008-09-10 15:20:00,92.52,92.83,92.51,92.68,96000.0,59.2378,59.4363,59.2314,59.3402,96000.0
2008-09-10 15:25:00,92.7,92.88,92.53,92.54,91300.0,59.353,59.4683,59.2442,59.2506,91300.0
2008-09-10 15:30:00,92.54,92.65,92.37,92.4,86600.0,59.2506,59.321,59.1417,59.1609,86600.0
2008-09-10 15:35:00,92.38,92.39,92.0,92.0,75000.0,59.1481,59.1545,58.9048,58.9048,75000.0
2008-09-10 15:40:00,92.03,92.14,91.79,91.82,101400.0,58.924,58.9945,58.7704,58.7896,101400.0
2008-09-10 15:45:00,91.84,91.89,91.58,91.72,123400.0,58.8024,58.8344,58.6359,58.7256,123400.0
2008-09-10 15:50:00,91.73,91.88,91.56,91.58,110800.0,58.732,58.828,58.6231,58.6359,110800.0
2008-09-10 15:55:00,91.57,91.6,91.39,91.4,187600.0,58.6295,58.6487,58.5143,58.5207,187600.0
2008-09-11 09:30:00,90.71,91.25,90.01,90.57,150200.0,58.0789,58.4246,57.6307,57.9892,150200.0
2008-09-11 09:35:00,90.54,91.19,89.2,91.15,142800.0,57.97,58.3862,57.1121,58.3606,142800.0
2008-09-11 09:40:00,91.16,91.47,90.25,90.61,121000.0,58.367,58.5655,57.7844,58.0149,121000.0
2008-09-11 09:45:00,90.58,90.67,88.73,88.85,144400.0,57.9956,58.0533,56.8111,56.888,144400.0
2008-09-11 09:50:00,88.85,89.92,88.85,89.42,124100.0,56.888,57.5731,56.888,57.2529,124100.0
2008-09-11 09:55:00,89.43,90.01,89.24,89.61,106800.0,57.2593,57.6307,57.1377,57.3746,106800.0
2008-09-11 10:00:00,89.55,89.91,88.03,88.06,156400.0,57.3362,57.5667,56.363,56.3822,156400.0
2008-09-11 10:05:00,88.06,88.37,87.77,88.24,151500.0,56.3822,56.5806,56.1965,56.4974,151500.0
2008-09-11 10:10:00,88.24,89.37,88.16,88.99,147800.0,56.4974,57.2209,56.4462,56.9776,147800.0
2008-09-11 10:15:00,89.01,89.75,88.78,88.87,143700.0,56.9904,57.4642,56.8432,56.9008,143700.0
2008-09-11 10:20:00,88.87,89.29,88.68,89.28,108700.0,56.9008,57.1697,56.7791,57.1633,108700.0
2008-09-11 10:25:00,89.29,89.76,89.21,89.53,104700.0,57.1697,57.4706,57.1185,57.3234,104700.0
2008-09-11 10:30:00,89.53,89.73,89.03,89.4,109300.0,57.3234,57.4514,57.0032,57.2401,109300.0
2008-09-11 10:35:00,89.34,89.42,87.96,88.86,186700.0,57.2017,57.2529,56.3181,56.8944,186700.0
2008-09-11 10:40:00,88.81,89.21,88.34,88.82,99000.0,56.8624,57.1185,56.5614,56.8688,99000.0
2008-09-11 10:45:00,88.8,89.05,88.45,88.81,157500.0,56.856,57.016,56.6319,56.8624,157500.0
2008-09-11 10:50:00,88.82,89.86,88.82,89.53,148400.0,56.8688,57.5347,56.8688,57.3234,148400.0
2008-09-11 10:55:00,89.52,89.78,88.91,89.47,112600.0,57.317,57.4834,56.9264,57.2849,112600.0
2008-09-11 11:00:00,89.44,89.96,89.23,89.63,91100.0,57.2657,57.5987,57.1313,57.3874,91100.0
2008-09-11 11:05:00,89.68,90.1,89.5,90.0,90300.0,57.4194,57.6883,57.3042,57.6243,90300.0
2008-09-11 11:10:00,89.99,90.5,89.7,90.5,93400.0,57.6179,57.9444,57.4322,57.9444,93400.0
2008-09-11 11:15:00,90.5,90.78,90.33,90.6,75200.0,57.9444,58.1237,57.8356,58.0085,75200.0
2008-09-11 11:20:00,90.58,90.93,90.5,90.87,83800.0,57.9956,58.2197,57.9444,58.1813,83800.0
2008-09-11 11:25:00,90.93,90.93,90.32,90.52,52600.0,58.2197,58.2197,57.8292,57.9572,52600.0
2008-09-11 11:30:00,90.5,91.48,90.5,91.46,87500.0,57.9444,58.5719,57.9444,58.5591,87500.0
2008-09-11 11:35:00,91.48,91.98,91.39,91.73,123300.0,58.5719,58.892,58.5143,58.732,123300.0
2008-09-11 11:40:00,91.77,91.98,91.62,91.62,65100.0,58.7576,58.892,58.6615,58.6615,65100.0
2008-09-11 11:45:00,91.64,91.77,91.21,91.47,74800.0,58.6743,58.7576,58.399,58.5655,74800.0
2008-09-11 11:50:00,91.39,92.26,91.21,92.14,68100.0,58.5143,59.0713,58.399,58.9945,68100.0
2008-09-11 11:55:00,92.14,92.64,92.06,92.34,88200.0,58.9945,59.3146,58.9432,59.1225,88200.0
2008-09-11 12:00:00,92.38,93.35,92.23,93.35,121500.0,59.1481,59.7692,59.0521,59.7692,121500.0
2008-09-11 12:05:00,93.34,93.34,92.81,92.88,70000.0,59.7628,59.7628,59.4234,59.4683,70000.0
2008-09-11 12:10:00,92.83,92.93,92.48,92.48,68900.0,59.4363,59.5003,59.2122,59.2122,68900.0
2008-09-11 12:15:00,92.51,92.74,92.28,92.71,61300.0,59.2314,59.3786,59.0841,59.3594,61300.0
2008-09-11 12:20:00,92.69,92.98,92.62,92.64,33000.0,59.3466,59.5323,59.3018,59.3146,33000.0
2008-09-11 12:25:00,92.64,92.85,92.02,92.02,35100.0,59.3146,59.4491,58.9176,58.9176,35100.0
2008-09-11 12:30:00,92.01,92.16,91.66,91.96,68100.0,58.9112,59.0073,58.6871,58.8792,68100.0
2008-09-11 12:35:00,91.97,92.11,91.62,92.01,68900.0,58.8856,58.9753,58.6615,58.9112,68900.0
2008-09-11 12:40:00,91.98,91.98,91.13,91.26,54400.0,58.892,58.892,58.3478,58.431,54400.0
2008-09-11 12:45:00,91.23,91.73,91.19,91.53,42300.0,58.4118,58.732,58.3862,58.6039,42300.0
2008-09-11 12:50:00,91.58,91.72,91.07,91.28,51400.0,58.6359,58.7256,58.3094,58.4438,51400.0
2008-09-11 12:55:00,91.26,91.48,91.04,91.05,46600.0,58.431,58.5719,58.2902,58.2966,46600.0
2008-09-11 13:00:00,91.04,91.23,90.84,91.17,32200.0,58.2902,58.4118,58.1621,58.3734,32200.0
2008-09-11 13:05:00,91.21,91.3,90.83,90.99,58600.0,58.399,58.4566,58.1557,58.2582,58600.0
2008-09-11 13:10:00,91.0,91.28,91.0,91.1,37200.0,58.2646,58.4438,58.2646,58.3286,37200.0
2008-09-11 13:15:00,91.09,91.1,90.4,90.53,93300.0,58.3222,58.3286,57.8804,57.9636,93300.0
2008-09-11 13:20:00,90.54,90.76,90.31,90.42,73800.0,57.97,58.1109,57.8228,57.8932,73800.0
2008-09-11 13:25:00,90.43,90.71,90.11,90.56,60000.0,57.8996,58.0789,57.6947,57.9828,60000.0
2008-09-11 13:30:00,90.49,90.71,90.32,90.52,90000.0,57.938,58.0789,57.8292,57.9572,90000.0
2008-09-11 13:35:00,90.51,90.87,90.45,90.85,86300.0,57.9508,58.1813,57.9124,58.1685,86300.0
2008-09-11 13:40:00,90.85,91.41,90.85,91.24,41800.0,58.1685,58.5271,58.1685,58.4182,41800.0
2008-09-11 13:45:00,91.24,91.32,90.84,91.14,67800.0,58.4182,58.4694,58.1621,58.3542,67800.0
2008-09-11 13:50:00,91.1,91.78,91.1,91.68,69800.0,58.3286,58.764,58.3286,58.6999,69800.0
2008-09-11 13:55:00,91.68,91.97,91.45,91.54,50800.0,58.6999,58.8856,58.5527,58.6103,50800.0
2008-09-11 14:00:00,91.57,91.63,90.91,91.59,78300.0,58.6295,58.6679,58.2069,58.6423,78300.0
2008-09-11 14:05:00,91.64,91.97,91.36,91.64,62100.0,58.6743,58.8856,58.4951,58.6743,62100.0
2008-09-11 14:10:00,91.64,91.88,91.47,91.84,37700.0,58.6743,58.828,58.5655,58.8024,37700.0
2008-09-11 14:15:00,91.75,91.98,91.41,91.98,54400.0,58.7448,58.892,58.5271,58.892,54400.0
2008-09-11 14:20:00,91.99,92.34,91.89,91.99,45500.0,58.8984,59.1225,58.8344,58.8984,45500.0
2008-09-11 14:25:00,92.02,92.2,91.81,92.18,35800.0,58.9176,59.0329,58.7832,59.0201,35800.0
2008-09-11 14:30:00,92.14,92.14,91.6,91.7,44200.0,58.9945,58.9945,58.6487,58.7127,44200.0
2008-09-11 14:35:00,91.67,91.7,91.15,91.3,64300.0,58.6935,58.7127,58.3606,58.4566,64300.0
2008-09-11 14:40:00,91.29,91.46,90.98,91.15,88600.0,58.4502,58.5591,58.2518,58.3606,88600.0
2008-09-11 14:45:00,91.17,92.1,91.17,92.09,62100.0,58.3734,58.9689,58.3734,58.9625,62100.0
2008-09-11 14:50:00,92.09,92.15,91.6,92.15,69900.0,58.9625,59.0009,58.6487,59.0009,69900.0
2008-09-11 14:55:00,92.14,92.18,91.57,91.68,63200.0,58.9945,59.0201,58.6295,58.6999,63200.0
2008-09-11 15:00:00,91.67,91.99,91.57,91.99,50800.0,58.6935,58.8984,58.6295,58.8984,50800.0
2008-09-11 15:05:00,92.01,92.4,92.01,92.09,50100.0,58.9112,59.1609,58.9112,58.9625,50100.0
2008-09-11 15:10:00,92.09,92.18,91.66,91.71,38100.0,58.9625,59.0201,58.6871,58.7191,38100.0
2008-09-11 15:15:00,91.69,91.86,91.3,91.3,80900.0,58.7063,58.8152,58.4566,58.4566,80900.0
2008-09-11 15:20:00,91.31,91.53,91.12,91.37,95800.0,58.463,58.6039,58.3414,58.5015,95800.0
2008-09-11 15:25:00,91.4,91.55,91.09,91.2,60300.0,58.5207,58.6167,58.3222,58.3926,60300.0
2008-09-11 15:30:00,91.16,91.23,90.75,91.05,83400.0,58.367,58.4118,58.1045,58.2966,83400.0
2008-09-11 15:35:00,91.04,91.18,90.92,91.18,90700.0,58.2902,58.3798,58.2133,58.3798,90700.0
2008-09-11 15:40:00,91.19,91.94,91.05,91.73,92900.0,58.3862,58.8664,58.2966,58.732,92900.0
2008-09-11 15:45:00,91.76,92.39,91.66,92.09,139800.0,58.7512,59.1545,58.6871,58.9625,139800.0
2008-09-11 15:50:00,92.12,92.39,92.05,92.06,145600.0,58.9817,59.1545,58.9368,58.9432,145600.0
2008-09-11 15:55:00,92.06,92.61,92.05,92.45,238100.0,58.9432,59.2954,58.9368,59.1929,238100.0
2008-09-12 09:30:00,93.01,95.02,93.0,93.9,120900.0,59.6509,60.94,59.6445,60.2217,120900.0
2008-09-12 09:35:00,93.95,94.79,93.9,94.43,114700.0,60.2537,60.7925,60.2217,60.5616,114700.0
2008-09-12 09:40:00,94.41,95.16,94.41,95.0,195700.0,60.5488,61.0298,60.5488,60.9272,195700.0
2008-09-12 09:45:00,95.01,95.27,94.03,94.18,179400.0,60.9336,61.1003,60.3051,60.4013,179400.0
2008-09-12 09:50:00,94.16,94.94,94.0,94.64,129200.0,60.3884,60.8887,60.2858,60.6963,129200.0
2008-09-12 09:55:00,94.7,95.19,94.25,94.62,122700.0,60.7347,61.049,60.4461,60.6834,122700.0
2008-09-12 10:00:00,94.51,95.17,94.43,95.14,66000.0,60.6129,61.0362,60.5616,61.0169,66000.0
2008-09-12 10:05:00,95.14,95.38,95.01,95.31,116400.0,61.0169,61.1709,60.9336,61.126,116400.0
2008-09-12 10:10:00,95.32,95.44,94.74,94.92,94700.0,61.1324,61.2093,60.7604,60.8758,94700.0
2008-09-12 10:15:00,94.93,95.54,94.9,95.46,130500.0,60.8823,61.2735,60.863,61.2222,130500.0
2008-09-12 10:20:00,95.46,96.27,95.4,96.13,121600.0,61.2222,61.7417,61.1837,61.6519,121600.0
2008-09-12 10:25:00,96.1,96.22,95.78,96.14,103600.0,61.6326,61.7096,61.4274,61.6583,103600.0
2008-09-12 10:30:00,96.16,96.2,95.8,95.96,123000.0,61.6711,61.6968,61.4402,61.5428,123000.0
2008-09-12 10:35:00,96.01,96.1,95.76,96.0,118600.0,61.5749,61.6326,61.4146,61.5685,118600.0
2008-09-12 10:40:00,96.06,96.33,95.97,96.25,111500.0,61.607,61.7801,61.5492,61.7288,111500.0
2008-09-12 10:45:00,96.25,96.43,96.07,96.17,104200.0,61.7288,61.8443,61.6134,61.6775,104200.0
2008-09-12 10:50:00,96.13,96.59,96.05,96.49,89200.0,61.6519,61.9469,61.6006,61.8827,89200.0
2008-09-12 10:55:00,96.5,96.55,96.21,96.21,91600.0,61.8892,61.9212,61.7032,61.7032,91600.0
2008-09-12 11:00:00,96.23,96.45,95.93,96.04,90500.0,61.716,61.8571,61.5236,61.5941,90500.0
2008-09-12 11:05:00,95.98,96.33,95.97,96.29,82400.0,61.5557,61.7801,61.5492,61.7545,82400.0
2008-09-12 11:10:00,96.24,96.3,95.74,96.03,94100.0,61.7224,61.7609,61.4017,61.5877,94100.0
2008-09-12 11:15:00,96.02,96.31,95.98,96.01,73700.0,61.5813,61.7673,61.5557,61.5749,73700.0
2008-09-12 11:20:00,96.0,96.4,95.96,96.4,96900.0,61.5685,61.825,61.5428,61.825,96900.0
2008-09-12 11:25:00,96.41,96.64,96.2,96.23,60100.0,61.8314,61.9789,61.6968,61.716,60100.0
2008-09-12 11:30:00,96.23,96.41,95.94,95.98,82200.0,61.716,61.8314,61.53,61.5557,82200.0
2008-09-12 11:35:00,95.98,96.03,95.58,95.58,114400.0,61.5557,61.5877,61.2991,61.2991,114400.0
2008-09-12 11:40:00,95.58,95.65,95.19,95.65,76300.0,61.2991,61.344,61.049,61.344,76300.0
2008-09-12 11:45:00,95.65,95.97,95.5,95.9,56400.0,61.344,61.5492,61.2478,61.5044,56400.0
2008-09-12 11:50:00,95.9,95.93,95.61,95.76,61700.0,61.5044,61.5236,61.3184,61.4146,61700.0
2008-09-12 11:55:00,95.76,95.78,95.39,95.54,43000.0,61.4146,61.4274,61.1773,61.2735,43000.0
2008-09-12 12:00:00,95.51,95.68,95.3,95.3,63800.0,61.2542,61.3633,61.1196,61.1196,63800.0
2008-09-12 12:05:00,95.32,95.38,94.87,94.89,79000.0,61.1324,61.1709,60.8438,60.8566,79000.0
2008-09-12 12:10:00,94.9,94.93,94.32,94.73,52500.0,60.863,60.8823,60.491,60.754,52500.0
2008-09-12 12:15:00,94.73,95.32,94.73,95.3,66800.0,60.754,61.1324,60.754,61.1196,66800.0
2008-09-12 12:20:00,95.26,95.57,95.17,95.27,38800.0,61.0939,61.2927,61.0362,61.1003,38800.0
2008-09-12 12:25:00,95.25,95.53,95.17,95.52,58400.0,61.0875,61.2671,61.0362,61.2606,58400.0
2008-09-12 12:30:00,95.52,95.72,95.31,95.41,32600.0,61.2606,61.3889,61.126,61.1901,32600.0
2008-09-12 12:35:00,95.38,95.5,95.27,95.34,19200.0,61.1709,61.2478,61.1003,61.1452,19200.0
2008-09-12 12:40:00,95.37,95.7,95.35,95.56,26800.0,61.1644,61.3761,61.1516,61.2863,26800.0
2008-09-12 12:45:00,95.56,95.59,95.25,95.42,32300.0,61.2863,61.3055,61.0875,61.1965,32300.0
2008-09-12 12:50:00,95.41,95.51,95.16,95.23,31600.0,61.1901,61.2542,61.0298,61.0747,31600.0
2008-09-12 12:55:00,95.23,95.5,95.23,95.42,30400.0,61.0747,61.2478,61.0747,61.1965,30400.0
2008-09-12 13:00:00,95.39,95.77,95.36,95.55,51600.0,61.1773,61.421,61.158,61.2799,51600.0
2008-09-12 13:05:00,95.55,95.65,95.45,95.58,27500.0,61.2799,61.344,61.2158,61.2991,27500.0
2008-09-12 13:10:00,95.64,95.77,95.41,95.51,26000.0,61.3376,61.421,61.1901,61.2542,26000.0
2008-09-12 13:15:00,95.54,95.91,95.48,95.67,57000.0,61.2735,61.5108,61.235,61.3568,57000.0
2008-09-12 13:20:00,95.65,95.8,95.4,95.53,30000.0,61.344,61.4402,61.1837,61.2671,30000.0
2008-09-12 13:25:00,95.55,95.63,95.41,95.6,28900.0,61.2799,61.3312,61.1901,61.312,28900.0
2008-09-12 13:30:00,95.6,95.78,95.51,95.76,37500.0,61.312,61.4274,61.2542,61.4146,37500.0
2008-09-12 13:35:00,95.76,95.82,95.46,95.6,34900.0,61.4146,61.453,61.2222,61.312,34900.0
2008-09-12 13:40:00,95.6,95.64,95.09,95.09,57900.0,61.312,61.3376,60.9849,60.9849,57900.0
2008-09-12 13:45:00,95.09,95.28,94.5,94.68,55900.0,60.9849,61.1067,60.6065,60.7219,55900.0
2008-09-12 13:50:00,94.7,95.0,94.55,94.84,75700.0,60.7347,60.9272,60.6385,60.8245,75700.0
2008-09-12 13:55:00,94.84,95.15,94.66,95.1,51600.0,60.8245,61.0234,60.7091,60.9913,51600.0
2008-09-12 14:00:00,95.1,95.19,94.71,95.02,56700.0,60.9913,61.049,60.7412,60.94,56700.0
2008-09-12 14:05:00,95.08,95.34,94.88,94.96,69700.0,60.9785,61.1452,60.8502,60.9015,69700.0
2008-09-12 14:10:00,95.0,95.01,94.64,94.82,52200.0,60.9272,60.9336,60.6963,60.8117,52200.0
2008-09-12 14:15:00,94.82,95.1,94.69,94.91,48500.0,60.8117,60.9913,60.7283,60.8694,48500.0
2008-09-12 14:20:00,94.92,95.15,94.78,95.15,36700.0,60.8758,61.0234,60.7861,61.0234,36700.0
2008-09-12 14:25:00,95.13,95.28,94.85,95.09,49300.0,61.0105,61.1067,60.831,60.9849,49300.0
2008-09-12 14:30:00,95.16,95.16,94.74,94.82,18800.0,61.0298,61.0298,60.7604,60.8117,18800.0
2008-09-12 14:35:00,94.81,95.25,94.81,95.25,29200.0,60.8053,61.0875,60.8053,61.0875,29200.0
2008-09-12 14:40:00,95.24,95.83,95.23,95.72,26500.0,61.0811,61.4595,61.0747,61.3889,26500.0
2008-09-12 14:45:00,95.73,95.9,95.72,95.76,39200.0,61.3953,61.5044,61.3889,61.4146,39200.0
2008-09-12 14:50:00,95.81,95.9,95.74,95.9,34100.0,61.4466,61.5044,61.4017,61.5044,34100.0
2008-09-12 14:55:00,95.9,96.25,95.9,96.25,52300.0,61.5044,61.7288,61.5044,61.7288,52300.0
2008-09-12 15:00:00,96.23,96.25,95.7,95.81,47000.0,61.716,61.7288,61.3761,61.4466,47000.0
2008-09-12 15:05:00,95.79,96.15,95.71,95.95,40300.0,61.4338,61.6647,61.3825,61.5364,40300.0
2008-09-12 15:10:00,95.95,96.34,95.91,96.33,44500.0,61.5364,61.7865,61.5108,61.7801,44500.0
2008-09-12 15:15:00,96.3,96.47,96.15,96.18,39100.0,61.7609,61.8699,61.6647,61.6839,39100.0
2008-09-12 15:20:00,96.15,96.34,96.06,96.27,67500.0,61.6647,61.7865,61.607,61.7417,67500.0
2008-09-12 15:25:00,96.22,96.42,96.1,96.42,72600.0,61.7096,61.8379,61.6326,61.8379,72600.0
2008-09-12 15:30:00,96.35,96.35,95.79,96.0,73400.0,61.793,61.793,61.4338,61.5685,73400.0
2008-09-12 15:35:00,95.99,95.99,95.39,95.78,162100.0,61.5621,61.5621,61.1773,61.4274,162100.0
2008-09-12 15:40:00,95.75,96.15,95.75,95.97,72900.0,61.4082,61.6647,61.4082,61.5492,72900.0
2008-09-12 15:45:00,96.0,96.28,95.88,96.21,97800.0,61.5685,61.7481,61.4915,61.7032,97800.0
2008-09-12 15:50:00,96.2,96.29,95.9,95.92,202700.0,61.6968,61.7545,61.5044,61.5172,202700.0
2008-09-12 15:55:00,95.93,95.98,95.69,95.88,206000.0,61.5236,61.5557,61.3697,61.4915,206000.0
2008-09-15 09:30:00,91.01,91.01,91.01,91.01,2100.0,58.3682,58.3682,58.3682,58.3682,2100.0
2008-09-15 09:35:00,91.0,91.15,90.54,90.62,74900.0,58.3618,58.458,58.0668,58.1181,74900.0
2008-09-15 09:40:00,90.63,91.02,89.66,90.78,147900.0,58.1245,58.3746,57.5024,58.2207,147900.0
2008-09-15 09:45:00,90.7,92.62,90.44,92.17,190300.0,58.1694,59.4008,58.0026,59.1122,190300.0
2008-09-15 09:50:00,92.15,92.15,90.75,91.07,187200.0,59.0993,59.0993,58.2015,58.4067,187200.0
2008-09-15 09:55:00,91.09,91.3,90.49,90.72,136500.0,58.4195,58.5542,58.0347,58.1822,136500.0
2008-09-15 10:00:00,90.69,90.7,90.15,90.67,109100.0,58.163,58.1694,57.8167,58.1502,109100.0
2008-09-15 10:05:00,90.63,91.17,90.62,90.87,125100.0,58.1245,58.4708,58.1181,58.2784,125100.0
2008-09-15 10:10:00,90.82,91.51,90.5,91.24,122100.0,58.2464,58.6889,58.0411,58.5157,122100.0
2008-09-15 10:15:00,91.27,91.79,91.14,91.61,118400.0,58.535,58.8685,58.4516,58.753,118400.0
2008-09-15 10:20:00,91.56,91.66,90.88,90.96,93200.0,58.7209,58.7851,58.2848,58.3361,93200.0
2008-09-15 10:25:00,90.93,91.26,90.78,90.78,88800.0,58.3169,58.5285,58.2207,58.2207,88800.0
2008-09-15 10:30:00,90.85,91.53,90.66,91.5,101100.0,58.2656,58.7017,58.1437,58.6825,101100.0
2008-09-15 10:35:00,91.52,91.89,90.72,90.84,191600.0,58.6953,58.9326,58.1822,58.2592,191600.0
2008-09-15 10:40:00,90.84,90.87,90.0,90.19,150500.0,58.2592,58.2784,57.7205,57.8423,150500.0
2008-09-15 10:45:00,90.22,90.63,90.1,90.5,115500.0,57.8616,58.1245,57.7846,58.0411,115500.0
2008-09-15 10:50:00,90.5,91.39,90.39,91.22,147600.0,58.0411,58.6119,57.9706,58.5029,147600.0
2008-09-15 10:55:00,91.22,91.31,90.86,91.09,121500.0,58.5029,58.5606,58.272,58.4195,121500.0
2008-09-15 11:00:00,91.07,91.75,90.9,91.72,133800.0,58.4067,58.8428,58.2977,58.8236,133800.0
2008-09-15 11:05:00,91.72,91.72,90.96,91.05,59200.0,58.8236,58.8236,58.3361,58.3939,59200.0
2008-09-15 11:10:00,91.05,91.65,91.03,91.31,60600.0,58.3939,58.7787,58.381,58.5606,60600.0
2008-09-15 11:15:00,91.3,91.7,91.19,91.28,35800.0,58.5542,58.8107,58.4837,58.5414,35800.0
2008-09-15 11:20:00,91.29,91.66,91.25,91.36,57100.0,58.5478,58.7851,58.5221,58.5927,57100.0
2008-09-15 11:25:00,91.36,91.36,90.19,90.19,63400.0,58.5927,58.5927,57.8423,57.8423,63400.0
2008-09-15 11:30:00,90.19,90.46,90.0,90.06,86200.0,57.8423,58.0155,57.7205,57.7589,86200.0
2008-09-15 11:35:00,90.06,90.16,89.83,89.9,60100.0,57.7589,57.8231,57.6114,57.6563,60100.0
2008-09-15 11:40:00,89.88,90.13,89.78,89.95,50500.0,57.6435,57.8038,57.5794,57.6884,50500.0
2008-09-15 11:45:00,89.89,90.29,89.76,90.25,48300.0,57.6499,57.9064,57.5665,57.8808,48300.0
2008-09-15 11:50:00,90.25,90.54,89.96,90.09,60900.0,57.8808,58.0668,57.6948,57.7782,60900.0
2008-09-15 11:55:00,90.1,90.48,89.92,90.12,62600.0,57.7846,58.0283,57.6692,57.7974,62600.0
2008-09-15 12:00:00,90.18,90.59,89.96,90.4,57400.0,57.8359,58.0988,57.6948,57.977,57400.0
2008-09-15 12:05:00,90.38,92.23,90.38,91.63,144200.0,57.9642,59.1506,57.9642,58.7658,144200.0
2008-09-15 12:10:00,91.64,91.92,91.32,91.8,108200.0,58.7723,58.9518,58.567,58.8749,108200.0
2008-09-15 12:15:00,91.82,91.87,91.16,91.28,67000.0,58.8877,58.9198,58.4644,58.5414,67000.0
2008-09-15 12:20:00,91.27,91.79,91.19,91.57,64200.0,58.535,58.8685,58.4837,58.7274,64200.0
2008-09-15 12:25:00,91.69,91.69,90.56,90.75,63000.0,58.8043,58.8043,58.0796,58.2015,63000.0
2008-09-15 12:30:00,90.74,91.19,90.64,90.95,50900.0,58.195,58.4837,58.1309,58.3297,50900.0
2008-09-15 12:35:00,90.92,91.25,90.68,91.18,34900.0,58.3105,58.5221,58.1566,58.4772,34900.0
2008-09-15 12:40:00,91.17,91.48,90.89,90.97,32200.0,58.4708,58.6696,58.2913,58.3426,32200.0
2008-09-15 12:45:00,90.99,91.46,90.81,90.96,37700.0,58.3554,58.6568,58.2399,58.3361,37700.0
2008-09-15 12:50:00,90.93,91.54,90.6,91.54,29100.0,58.3169,58.7081,58.1053,58.7081,29100.0
2008-09-15 12:55:00,91.49,91.98,91.42,91.42,35600.0,58.6761,58.9903,58.6312,58.6312,35600.0
2008-09-15 13:00:00,91.34,91.95,91.33,91.84,36500.0,58.5799,58.9711,58.5734,58.9005,36500.0
2008-09-15 13:05:00,91.84,91.92,91.53,91.69,35300.0,58.9005,58.9518,58.7017,58.8043,35300.0
2008-09-15 13:10:00,91.69,92.09,91.67,92.04,28100.0,58.8043,59.0609,58.7915,59.0288,28100.0
2008-09-15 13:15:00,92.03,92.54,92.0,92.34,58400.0,59.0224,59.3495,59.0031,59.2212,58400.0
2008-09-15 13:20:00,92.44,92.48,91.74,91.92,22400.0,59.2853,59.311,58.8364,58.9518,22400.0
2008-09-15 13:25:00,91.9,92.04,91.45,91.59,35500.0,58.939,59.0288,58.6504,58.7402,35500.0
2008-09-15 13:30:00,91.69,91.8,91.54,91.73,21300.0,58.8043,58.8749,58.7081,58.83,21300.0
2008-09-15 13:35:00,91.71,91.72,91.46,91.54,63600.0,58.8171,58.8236,58.6568,58.7081,63600.0
2008-09-15 13:40:00,91.6,92.14,91.26,92.02,86600.0,58.7466,59.0929,58.5285,59.016,86600.0
2008-09-15 13:45:00,92.06,92.26,90.8,91.76,105700.0,59.0416,59.1699,58.2335,58.8492,105700.0
2008-09-15 13:50:00,91.67,91.74,90.77,90.77,47100.0,58.7915,58.8364,58.2143,58.2143,47100.0
2008-09-15 13:55:00,90.79,91.24,90.7,91.1,63700.0,58.2271,58.5157,58.1694,58.4259,63700.0
2008-09-15 14:00:00,91.06,91.72,90.99,91.58,96300.0,58.4003,58.8236,58.3554,58.7338,96300.0
2008-09-15 14:05:00,91.6,91.74,91.2,91.2,62000.0,58.7466,58.8364,58.4901,58.4901,62000.0
2008-09-15 14:10:00,91.24,91.24,90.65,90.7,52700.0,58.5157,58.5157,58.1373,58.1694,52700.0
2008-09-15 14:15:00,90.7,91.36,90.6,90.8,77200.0,58.1694,58.5927,58.1053,58.2335,77200.0
2008-09-15 14:20:00,90.8,91.06,90.7,90.88,35200.0,58.2335,58.4003,58.1694,58.2848,35200.0
2008-09-15 14:25:00,90.85,91.32,90.67,90.74,48400.0,58.2656,58.567,58.1502,58.195,48400.0
2008-09-15 14:30:00,90.73,90.98,90.6,90.79,34900.0,58.1886,58.349,58.1053,58.2271,34900.0
2008-09-15 14:35:00,90.79,91.01,90.37,90.37,36000.0,58.2271,58.3682,57.9578,57.9578,36000.0
2008-09-15 14:40:00,90.37,90.42,89.55,89.58,63300.0,57.9578,57.9898,57.4319,57.4511,63300.0
2008-09-15 14:45:00,89.54,89.81,89.48,89.81,54800.0,57.4254,57.5986,57.387,57.5986,54800.0
2008-09-15 14:50:00,89.81,90.75,89.71,90.61,85600.0,57.5986,58.2015,57.5345,58.1117,85600.0
2008-09-15 14:55:00,90.59,90.59,89.9,90.01,57500.0,58.0988,58.0988,57.6563,57.7269,57500.0
2008-09-15 15:00:00,89.98,90.05,89.72,89.72,75200.0,57.7076,57.7525,57.5409,57.5409,75200.0
2008-09-15 15:05:00,89.74,89.92,89.27,89.4,135000.0,57.5537,57.6692,57.2523,57.3357,135000.0
2008-09-15 15:10:00,89.4,90.28,89.16,90.28,90400.0,57.3357,57.9,57.1817,57.9,90400.0
2008-09-15 15:15:00,90.29,90.31,89.74,89.84,82200.0,57.9064,57.9193,57.5537,57.6178,82200.0
2008-09-15 15:20:00,89.84,89.91,89.11,89.43,219600.0,57.6178,57.6627,57.1497,57.3549,219600.0
2008-09-15 15:25:00,89.43,89.82,89.3,89.33,166100.0,57.3549,57.605,57.2715,57.2908,166100.0
2008-09-15 15:30:00,89.33,90.44,89.17,90.41,137100.0,57.2908,58.0026,57.1881,57.9834,137100.0
2008-09-15 15:35:00,90.35,90.7,90.15,90.27,126500.0,57.9449,58.1694,57.8167,57.8936,126500.0
2008-09-15 15:40:00,90.27,90.67,89.93,90.22,223700.0,57.8936,58.1502,57.6756,57.8616,223700.0
2008-09-15 15:45:00,90.2,90.28,89.78,90.21,198400.0,57.8487,57.9,57.5794,57.8551,198400.0
2008-09-15 15:50:00,90.21,90.27,89.19,89.51,257400.0,57.8551,57.8936,57.201,57.4062,257400.0
2008-09-15 15:55:00,89.51,89.9,89.46,89.72,229600.0,57.4062,57.6563,57.3741,57.5409,229600.0
2008-09-16 09:30:00,85.78,86.75,83.21,83.54,399600.0,55.014,55.6361,53.3658,53.5774,399600.0
2008-09-16 09:35:00,83.48,83.62,82.12,82.16,229100.0,53.5389,53.6287,52.6667,52.6924,229100.0
2008-09-16 09:40:00,82.23,84.17,82.1,83.97,349500.0,52.7373,53.9815,52.6539,53.8532,349500.0
2008-09-16 09:45:00,84.0,84.75,83.74,84.74,219300.0,53.8724,54.3534,53.7057,54.347,219300.0
2008-09-16 09:50:00,84.7,85.24,84.29,84.76,227500.0,54.3214,54.6677,54.0584,54.3598,227500.0
2008-09-16 09:55:00,84.68,84.77,83.82,83.82,131900.0,54.3085,54.3663,53.757,53.757,131900.0
2008-09-16 10:00:00,83.87,85.32,83.72,85.1,189000.0,53.7891,54.719,53.6929,54.5779,189000.0
2008-09-16 10:05:00,85.11,85.42,84.8,84.91,140500.0,54.5843,54.7831,54.3855,54.456,140500.0
2008-09-16 10:10:00,84.92,85.55,84.36,85.5,154000.0,54.4625,54.8665,54.1033,54.8344,154000.0
2008-09-16 10:15:00,85.43,85.8,85.0,85.0,149500.0,54.7895,55.0268,54.5138,54.5138,149500.0
2008-09-16 10:20:00,85.0,85.38,84.59,84.77,133400.0,54.5138,54.7575,54.2508,54.3663,133400.0
2008-09-16 10:25:00,84.78,85.56,84.3,85.3,161800.0,54.3727,54.8729,54.0648,54.7062,161800.0
2008-09-16 10:30:00,85.28,86.05,84.96,85.99,135600.0,54.6933,55.1872,54.4881,55.1487,135600.0
2008-09-16 10:35:00,85.99,86.14,85.4,85.44,191700.0,55.1487,55.2449,54.7703,54.796,191700.0
2008-09-16 10:40:00,85.44,85.8,85.24,85.68,104200.0,54.796,55.0268,54.6677,54.9499,104200.0
2008-09-16 10:45:00,85.65,86.57,85.45,86.42,148400.0,54.9306,55.5207,54.8024,55.4245,148400.0
2008-09-16 10:50:00,86.45,87.78,85.92,87.78,177300.0,55.4437,56.2967,55.1038,56.2967,177300.0
2008-09-16 10:55:00,87.79,88.48,87.5,87.74,217200.0,56.3031,56.7456,56.1171,56.271,217200.0
2008-09-16 11:00:00,87.7,88.57,87.48,88.52,137100.0,56.2454,56.8033,56.1043,56.7713,137100.0
2008-09-16 11:05:00,88.55,89.37,88.37,88.5,172500.0,56.7905,57.3164,56.6751,56.7585,172500.0
2008-09-16 11:10:00,88.5,88.56,87.85,88.09,134200.0,56.7585,56.7969,56.3416,56.4955,134200.0
2008-09-16 11:15:00,88.03,88.08,87.01,87.01,132600.0,56.457,56.4891,55.8029,55.8029,132600.0
2008-09-16 11:20:00,87.21,87.45,86.89,87.12,124800.0,55.9311,56.085,55.7259,55.8734,124800.0
2008-09-16 11:25:00,87.14,87.58,86.94,87.17,148000.0,55.8862,56.1684,55.758,55.9055,148000.0
2008-09-16 11:30:00,87.2,87.84,87.11,87.44,82100.0,55.9247,56.3352,55.867,56.0786,82100.0
2008-09-16 11:35:00,87.44,87.78,87.17,87.63,94500.0,56.0786,56.2967,55.9055,56.2005,94500.0
2008-09-16 11:40:00,87.65,87.9,87.25,87.72,69200.0,56.2133,56.3736,55.9568,56.2582,69200.0
2008-09-16 11:45:00,87.68,88.84,87.57,88.66,79400.0,56.2326,56.9765,56.162,56.8611,79400.0
2008-09-16 11:50:00,88.68,90.0,88.63,89.61,126800.0,56.8739,57.7205,56.8418,57.4703,126800.0
2008-09-16 11:55:00,89.56,89.59,89.07,89.12,67700.0,57.4383,57.4575,57.124,57.1561,67700.0
2008-09-16 12:00:00,89.16,90.15,89.06,89.53,132800.0,57.1817,57.8167,57.1176,57.419,132800.0
2008-09-16 12:05:00,89.52,89.92,88.81,89.13,84500.0,57.4126,57.6692,56.9573,57.1625,84500.0
2008-09-16 12:10:00,89.13,89.25,88.68,88.75,47900.0,57.1625,57.2395,56.8739,56.9188,47900.0
2008-09-16 12:15:00,88.75,89.91,88.66,89.91,79700.0,56.9188,57.6627,56.8611,57.6627,79700.0
2008-09-16 12:20:00,89.82,90.15,89.56,89.74,79000.0,57.605,57.8167,57.4383,57.5537,79000.0
2008-09-16 12:25:00,89.71,89.99,89.3,89.63,51000.0,57.5345,57.714,57.2715,57.4832,51000.0
2008-09-16 12:30:00,89.65,89.94,88.95,89.81,82200.0,57.496,57.682,57.0471,57.5986,82200.0
2008-09-16 12:35:00,89.82,90.06,89.64,89.93,55500.0,57.605,57.7589,57.4896,57.6756,55500.0
2008-09-16 12:40:00,89.92,90.43,89.5,90.03,107500.0,57.6692,57.9962,57.3998,57.7397,107500.0
2008-09-16 12:45:00,90.04,90.31,89.81,90.1,60800.0,57.7461,57.9193,57.5986,57.7846,60800.0
2008-09-16 12:50:00,90.07,90.29,89.7,90.13,109900.0,57.7654,57.9064,57.5281,57.8038,109900.0
2008-09-16 12:55:00,90.0,90.57,89.91,90.57,106400.0,57.7205,58.086,57.6627,58.086,106400.0
2008-09-16 13:00:00,90.55,90.76,90.34,90.35,98700.0,58.0732,58.2079,57.9385,57.9449,98700.0
2008-09-16 13:05:00,90.34,90.42,89.98,90.24,50200.0,57.9385,57.9898,57.7076,57.8744,50200.0
2008-09-16 13:10:00,90.23,90.71,90.13,90.64,55700.0,57.868,58.1758,57.8038,58.1309,55700.0
2008-09-16 13:15:00,90.68,90.69,89.93,90.0,91800.0,58.1566,58.163,57.6756,57.7205,91800.0
2008-09-16 13:20:00,90.04,90.42,90.04,90.2,34000.0,57.7461,57.9898,57.7461,57.8487,34000.0
2008-09-16 13:25:00,90.14,90.43,90.02,90.31,67700.0,57.8102,57.9962,57.7333,57.9193,67700.0
2008-09-16 13:30:00,90.33,90.92,90.25,90.91,73200.0,57.9321,58.3105,57.8808,58.3041,73200.0
2008-09-16 13:35:00,90.9,91.13,90.73,90.93,137600.0,58.2977,58.4452,58.1886,58.3169,137600.0
2008-09-16 13:40:00,90.95,91.0,90.74,90.74,62400.0,58.3297,58.3618,58.195,58.195,62400.0
2008-09-16 13:45:00,90.76,90.89,90.25,90.51,93000.0,58.2079,58.2913,57.8808,58.0475,93000.0
2008-09-16 13:50:00,90.43,90.57,90.04,90.55,62400.0,57.9962,58.086,57.7461,58.0732,62400.0
2008-09-16 13:55:00,90.56,90.91,90.55,90.79,52700.0,58.0796,58.3041,58.0732,58.2271,52700.0
2008-09-16 14:00:00,90.76,90.98,90.73,90.91,48300.0,58.2079,58.349,58.1886,58.3041,48300.0
2008-09-16 14:05:00,90.88,91.06,90.4,90.5,68900.0,58.2848,58.4003,57.977,58.0411,68900.0
2008-09-16 14:10:00,90.67,90.88,89.19,89.5,73300.0,58.1502,58.2848,57.201,57.3998,73300.0
2008-09-16 14:15:00,89.51,90.06,88.4,89.68,134600.0,57.4062,57.7589,56.6943,57.5152,134600.0
2008-09-16 14:20:00,89.67,89.96,89.26,89.77,143500.0,57.5088,57.6948,57.2459,57.573,143500.0
2008-09-16 14:25:00,89.77,90.62,89.53,90.48,154200.0,57.573,58.1181,57.419,58.0283,154200.0
2008-09-16 14:30:00,90.44,90.82,90.0,90.38,147300.0,58.0026,58.2464,57.7205,57.9642,147300.0
2008-09-16 14:35:00,90.39,92.01,89.97,91.98,175100.0,57.9706,59.0095,57.7012,58.9903,175100.0
2008-09-16 14:40:00,91.08,92.54,91.08,91.38,222400.0,58.4131,59.3495,58.4131,58.6055,222400.0
2008-09-16 14:45:00,91.36,92.84,91.36,92.83,142700.0,58.5927,59.5419,58.5927,59.5354,142700.0
2008-09-16 14:50:00,92.84,93.0,92.38,92.85,161900.0,59.5419,59.6445,59.2468,59.5483,161900.0
2008-09-16 14:55:00,92.83,93.96,92.83,93.71,144800.0,59.5354,60.2602,59.5354,60.0998,144800.0
2008-09-16 15:00:00,93.71,93.78,92.68,93.3,163000.0,60.0998,60.1447,59.4392,59.8369,163000.0
2008-09-16 15:05:00,93.31,93.8,92.91,93.8,147200.0,59.8433,60.1575,59.5868,60.1575,147200.0
2008-09-16 15:10:00,93.8,93.99,93.26,93.93,105900.0,60.1575,60.2794,59.8112,60.2409,105900.0
2008-09-16 15:15:00,93.91,94.19,93.48,94.19,97500.0,60.2281,60.4077,59.9523,60.4077,97500.0
2008-09-16 15:20:00,94.16,94.16,93.56,93.93,99600.0,60.3884,60.3884,60.0036,60.2409,99600.0
2008-09-16 15:25:00,93.95,94.08,92.97,93.04,101100.0,60.2537,60.3371,59.6252,59.6701,101100.0
2008-09-16 15:30:00,93.02,93.4,92.78,92.86,135300.0,59.6573,59.901,59.5034,59.5547,135300.0
2008-09-16 15:35:00,92.9,93.79,92.85,93.66,164900.0,59.5803,60.1511,59.5483,60.0678,164900.0
2008-09-16 15:40:00,93.65,93.86,93.11,93.45,199900.0,60.0613,60.196,59.715,59.9331,199900.0
2008-09-16 15:45:00,93.49,94.62,93.41,94.34,268500.0,59.9587,60.6834,59.9074,60.5039,268500.0
2008-09-16 15:50:00,94.35,94.79,93.93,94.06,247700.0,60.5103,60.7925,60.2409,60.3243,247700.0
2008-09-16 15:55:00,94.06,94.4,94.05,94.39,245700.0,60.3243,60.5423,60.3179,60.5359,245700.0
2008-09-17 09:30:00,94.24,94.9,93.24,93.3,136700.0,60.4397,60.863,59.7984,59.8369,136700.0
2008-09-17 09:35:00,93.31,93.32,92.4,92.5,160300.0,59.8433,59.8497,59.2597,59.3238,160300.0
2008-09-17 09:40:00,92.5,94.3,92.46,94.3,253700.0,59.3238,60.4782,59.2982,60.4782,253700.0
2008-09-17 09:45:00,94.28,95.22,94.22,94.69,272300.0,60.4654,61.0682,60.4269,60.7283,272300.0
2008-09-17 09:50:00,94.67,94.86,93.78,94.66,130700.0,60.7155,60.8374,60.1447,60.7091,130700.0
2008-09-17 09:55:00,94.64,94.72,94.0,94.57,84300.0,60.6963,60.7476,60.2858,60.6514,84300.0
2008-09-17 10:00:00,94.52,95.75,94.52,95.42,116600.0,60.6193,61.4082,60.6193,61.1965,116600.0
2008-09-17 10:05:00,95.34,95.97,95.0,95.47,113500.0,61.1452,61.5492,60.9272,61.2286,113500.0
2008-09-17 10:10:00,95.48,96.29,95.48,95.99,137800.0,61.235,61.7545,61.235,61.5621,137800.0
2008-09-17 10:15:00,96.04,96.76,95.98,96.62,106400.0,61.5941,62.0559,61.5557,61.9661,106400.0
2008-09-17 10:20:00,96.59,96.72,96.17,96.58,126500.0,61.9469,62.0303,61.6775,61.9405,126500.0
2008-09-17 10:25:00,96.52,96.99,96.44,96.51,100000.0,61.902,62.2034,61.8507,61.8956,100000.0
2008-09-17 10:30:00,96.52,96.87,96.02,96.08,124500.0,61.902,62.1265,61.5813,61.6198,124500.0
2008-09-17 10:35:00,96.14,96.4,94.88,95.85,239700.0,61.6583,61.825,60.8502,61.4723,239700.0
2008-09-17 10:40:00,95.85,96.03,95.13,95.54,146300.0,61.4723,61.5877,61.0105,61.2735,146300.0
2008-09-17 10:45:00,95.51,95.65,94.68,94.79,121400.0,61.2542,61.344,60.7219,60.7925,121400.0
2008-09-17 10:50:00,94.79,94.93,94.18,94.55,136800.0,60.7925,60.8823,60.4013,60.6385,136800.0
2008-09-17 10:55:00,94.59,94.96,94.4,94.64,97500.0,60.6642,60.9015,60.5423,60.6963,97500.0
2008-09-17 11:00:00,94.62,94.91,94.51,94.53,115700.0,60.6834,60.8694,60.6129,60.6257,115700.0
2008-09-17 11:05:00,94.51,94.74,93.53,93.57,102300.0,60.6129,60.7604,59.9844,60.01,102300.0
2008-09-17 11:10:00,93.57,93.58,92.97,93.05,111500.0,60.01,60.0165,59.6252,59.6765,111500.0
2008-09-17 11:15:00,93.01,93.03,92.18,92.19,194700.0,59.6509,59.6637,59.1186,59.125,194700.0
2008-09-17 11:20:00,92.19,92.56,92.16,92.28,112700.0,59.125,59.3623,59.1058,59.1827,112700.0
2008-09-17 11:25:00,92.28,92.29,90.8,90.9,120000.0,59.1827,59.1891,58.2335,58.2977,120000.0
2008-09-17 11:30:00,90.91,91.74,90.77,91.72,164100.0,58.3041,58.8364,58.2143,58.8236,164100.0
2008-09-17 11:35:00,91.71,91.91,91.3,91.84,143100.0,58.8171,58.9454,58.5542,58.9005,143100.0
2008-09-17 11:40:00,91.83,92.2,91.63,92.17,123200.0,58.8941,59.1314,58.7658,59.1122,123200.0
2008-09-17 11:45:00,92.17,92.79,92.09,92.44,139000.0,59.1122,59.5098,59.0609,59.2853,139000.0
2008-09-17 11:50:00,92.44,92.82,92.19,92.32,93200.0,59.2853,59.529,59.125,59.2084,93200.0
2008-09-17 11:55:00,92.3,92.69,92.04,92.56,119300.0,59.1955,59.4457,59.0288,59.3623,119300.0
2008-09-17 12:00:00,92.52,92.68,92.24,92.24,108900.0,59.3366,59.4392,59.1571,59.1571,108900.0
2008-09-17 12:05:00,92.25,93.01,92.04,92.94,146900.0,59.1635,59.6509,59.0288,59.606,146900.0
2008-09-17 12:10:00,92.94,93.66,92.93,93.46,289200.0,59.606,60.0678,59.5996,59.9395,289200.0
2008-09-17 12:15:00,93.49,93.59,92.76,92.95,195100.0,59.9587,60.0229,59.4906,59.6124,195100.0
2008-09-17 12:20:00,92.95,93.23,92.6,92.6,90700.0,59.6124,59.792,59.3879,59.3879,90700.0
2008-09-17 12:25:00,92.56,92.8,92.31,92.52,103000.0,59.3623,59.5162,59.202,59.3366,103000.0
2008-09-17 12:30:00,92.51,92.71,92.27,92.49,116100.0,59.3302,59.4585,59.1763,59.3174,116100.0
2008-09-17 12:35:00,92.49,92.92,92.35,92.86,103500.0,59.3174,59.5932,59.2276,59.5547,103500.0
2008-09-17 12:40:00,92.82,93.84,92.72,93.84,79900.0,59.529,60.1832,59.4649,60.1832,79900.0
2008-09-17 12:45:00,93.84,94.1,93.65,93.96,86600.0,60.1832,60.3499,60.0613,60.2602,86600.0
2008-09-17 12:50:00,93.98,94.35,93.8,94.31,73700.0,60.273,60.5103,60.1575,60.4846,73700.0
2008-09-17 12:55:00,94.33,94.82,94.3,94.73,79300.0,60.4975,60.8117,60.4782,60.754,79300.0
2008-09-17 13:00:00,94.73,95.35,94.64,95.35,67800.0,60.754,61.1516,60.6963,61.1516,67800.0
2008-09-17 13:05:00,95.35,95.41,94.7,94.71,110800.0,61.1516,61.1901,60.7347,60.7412,110800.0
2008-09-17 13:10:00,94.71,95.17,94.56,94.73,69300.0,60.7412,61.0362,60.645,60.754,69300.0
2008-09-17 13:15:00,94.69,94.69,94.06,94.1,55200.0,60.7283,60.7283,60.3243,60.3499,55200.0
2008-09-17 13:20:00,94.09,94.49,93.93,94.34,63600.0,60.3435,60.6001,60.2409,60.5039,63600.0
2008-09-17 13:25:00,94.29,94.35,93.52,93.57,62800.0,60.4718,60.5103,59.978,60.01,62800.0
2008-09-17 13:30:00,93.56,94.0,93.23,93.91,76200.0,60.0036,60.2858,59.792,60.2281,76200.0
2008-09-17 13:35:00,93.89,94.03,93.26,93.92,98800.0,60.2153,60.3051,59.8112,60.2345,98800.0
2008-09-17 13:40:00,93.94,94.22,93.76,94.18,107300.0,60.2473,60.4269,60.1319,60.4013,107300.0
2008-09-17 13:45:00,94.2,94.23,93.64,93.93,54500.0,60.4141,60.4333,60.0549,60.2409,54500.0
2008-09-17 13:50:00,93.91,94.1,93.77,94.02,56900.0,60.2281,60.3499,60.1383,60.2986,56900.0
2008-09-17 13:55:00,94.02,94.87,93.85,94.54,147800.0,60.2986,60.8438,60.1896,60.6321,147800.0
2008-09-17 14:00:00,94.53,95.29,94.42,95.23,146800.0,60.6257,61.1131,60.5552,61.0747,146800.0
2008-09-17 14:05:00,95.19,95.8,95.19,95.7,135500.0,61.049,61.4402,61.049,61.3761,135500.0
2008-09-17 14:10:00,95.66,96.16,95.38,95.39,102100.0,61.3504,61.6711,61.1709,61.1773,102100.0
2008-09-17 14:15:00,95.39,95.89,95.0,95.83,112200.0,61.1773,61.4979,60.9272,61.4595,112200.0
2008-09-17 14:20:00,95.86,96.68,95.63,96.62,109100.0,61.4787,62.0046,61.3312,61.9661,109100.0
2008-09-17 14:25:00,96.64,97.38,96.24,97.22,119400.0,61.9789,62.4535,61.7224,62.3509,119400.0
2008-09-17 14:30:00,97.2,97.93,97.2,97.93,86600.0,62.3381,62.8063,62.3381,62.8063,86600.0
2008-09-17 14:35:00,97.94,97.96,97.02,97.35,127600.0,62.8127,62.8255,62.2227,62.4343,127600.0
2008-09-17 14:40:00,97.38,97.45,97.0,97.08,122400.0,62.4535,62.4984,62.2098,62.2611,122400.0
2008-09-17 14:45:00,97.08,97.43,96.88,96.88,119300.0,62.2611,62.4856,62.1329,62.1329,119300.0
2008-09-17 14:50:00,96.92,97.11,96.62,96.85,92700.0,62.1585,62.2804,61.9661,62.1136,92700.0
2008-09-17 14:55:00,96.85,97.06,96.52,96.68,154900.0,62.1136,62.2483,61.902,62.0046,154900.0
2008-09-17 15:00:00,96.75,97.98,96.59,97.77,136400.0,62.0495,62.8383,61.9469,62.7037,136400.0
2008-09-17 15:05:00,97.79,98.28,97.65,97.77,184400.0,62.7165,63.0307,62.6267,62.7037,184400.0
2008-09-17 15:10:00,97.74,98.64,97.72,97.97,165400.0,62.6844,63.2616,62.6716,62.8319,165400.0
2008-09-17 15:15:00,97.97,98.29,97.75,98.16,109800.0,62.8319,63.0372,62.6908,62.9538,109800.0
2008-09-17 15:20:00,98.15,98.32,97.69,97.73,116900.0,62.9474,63.0564,62.6524,62.678,116900.0
2008-09-17 15:25:00,97.72,98.26,97.66,97.84,128700.0,62.6716,63.0179,62.6331,62.7486,128700.0
2008-09-17 15:30:00,97.74,97.76,96.36,96.36,144700.0,62.6844,62.6972,61.7994,61.7994,144700.0
2008-09-17 15:35:00,96.32,96.36,95.25,95.49,175800.0,61.7737,61.7994,61.0875,61.2414,175800.0
2008-09-17 15:40:00,95.47,96.37,95.19,95.8,181100.0,61.2286,61.8058,61.049,61.4402,181100.0
2008-09-17 15:45:00,95.8,96.17,95.31,95.71,174800.0,61.4402,61.6775,61.126,61.3825,174800.0
2008-09-17 15:50:00,95.71,95.72,94.62,94.81,178900.0,61.3825,61.3889,60.6834,60.8053,178900.0
2008-09-17 15:55:00,94.82,94.82,93.62,93.78,285700.0,60.8117,60.8117,60.0421,60.1447,285700.0
2008-09-18 09:30:00,96.15,98.94,96.15,98.07,54200.0,61.6647,63.454,61.6647,62.8961,54200.0
2008-09-18 09:35:00,98.12,99.25,97.8,97.88,206100.0,62.9281,63.6528,62.7229,62.7742,206100.0
2008-09-18 09:40:00,97.86,98.54,97.64,98.28,148000.0,62.7614,63.1975,62.6203,63.0307,148000.0
2008-09-18 09:45:00,98.25,98.67,97.95,98.43,137000.0,63.0115,63.2809,62.8191,63.1269,137000.0
2008-09-18 09:50:00,98.43,99.0,98.3,98.86,170000.0,63.1269,63.4925,63.0436,63.4027,170000.0
2008-09-18 09:55:00,98.91,99.25,98.79,99.12,124400.0,63.4348,63.6528,63.3578,63.5695,124400.0
2008-09-18 10:00:00,99.04,99.8,98.66,98.8,220300.0,63.5182,64.0056,63.2744,63.3642,220300.0
2008-09-18 10:05:00,98.79,100.0,98.7,99.83,184900.0,63.3578,64.1338,63.3001,64.0248,184900.0
2008-09-18 10:10:00,99.8,99.91,98.75,98.78,170100.0,64.0056,64.0761,63.3322,63.3514,170100.0
2008-09-18 10:15:00,98.78,98.82,97.6,97.96,191300.0,63.3514,63.3771,62.5946,62.8255,191300.0
2008-09-18 10:20:00,97.95,99.19,97.76,99.12,124900.0,62.8191,63.6144,62.6972,63.5695,124900.0
2008-09-18 10:25:00,99.11,99.11,98.45,98.95,190900.0,63.5631,63.5631,63.1398,63.4604,190900.0
2008-09-18 10:30:00,98.9,99.24,98.71,98.91,156100.0,63.4284,63.6464,63.3065,63.4348,156100.0
2008-09-18 10:35:00,98.91,98.93,97.21,98.0,492800.0,63.4348,63.4476,62.3445,62.8512,492800.0
2008-09-18 10:40:00,98.0,98.09,96.9,97.02,174600.0,62.8512,62.9089,62.1457,62.2227,174600.0
2008-09-18 10:45:00,97.1,97.15,96.28,96.51,145400.0,62.274,62.306,61.7481,61.8956,145400.0
2008-09-18 10:50:00,96.44,97.27,96.25,97.24,107800.0,61.8507,62.383,61.7288,62.3637,107800.0
2008-09-18 10:55:00,97.19,97.31,95.97,96.32,107100.0,62.3317,62.4086,61.5492,61.7737,107100.0
2008-09-18 11:00:00,96.3,97.73,96.06,97.59,121400.0,61.7609,62.678,61.607,62.5882,121400.0
2008-09-18 11:05:00,97.59,98.34,97.28,97.34,114200.0,62.5882,63.0692,62.3894,62.4279,114200.0
2008-09-18 11:10:00,97.33,97.91,97.23,97.23,91100.0,62.4215,62.7934,62.3573,62.3573,91100.0
2008-09-18 11:15:00,97.25,97.54,96.81,96.81,91000.0,62.3702,62.5562,62.088,62.088,91000.0
2008-09-18 11:20:00,96.78,97.37,96.71,97.31,78000.0,62.0687,62.4471,62.0238,62.4086,78000.0
2008-09-18 11:25:00,97.35,97.94,97.27,97.62,90000.0,62.4343,62.8127,62.383,62.6075,90000.0
2008-09-18 11:30:00,97.7,98.44,97.64,98.38,83300.0,62.6588,63.1334,62.6203,63.0949,83300.0
2008-09-18 11:35:00,98.3,98.7,97.88,98.17,90800.0,63.0436,63.3001,62.7742,62.9602,90800.0
2008-09-18 11:40:00,98.18,98.32,97.65,97.78,69000.0,62.9666,63.0564,62.6267,62.7101,69000.0
2008-09-18 11:45:00,97.84,98.02,97.04,97.27,60900.0,62.7486,62.864,62.2355,62.383,60900.0
2008-09-18 11:50:00,97.34,97.34,96.48,96.52,66200.0,62.4279,62.4279,61.8763,61.902,66200.0
2008-09-18 11:55:00,96.6,97.68,96.48,97.49,91000.0,61.9533,62.6459,61.8763,62.5241,91000.0
2008-09-18 12:00:00,97.5,97.52,96.9,97.22,70300.0,62.5305,62.5433,62.1457,62.3509,70300.0
2008-09-18 12:05:00,97.13,97.22,96.49,96.59,71100.0,62.2932,62.3509,61.8827,61.9469,71100.0
2008-09-18 12:10:00,96.55,97.18,96.46,96.69,74200.0,61.9212,62.3253,61.8635,62.011,74200.0
2008-09-18 12:15:00,96.68,97.59,96.62,97.33,73300.0,62.0046,62.5882,61.9661,62.4215,73300.0
2008-09-18 12:20:00,97.27,98.14,97.04,97.61,81400.0,62.383,62.941,62.2355,62.601,81400.0
2008-09-18 12:25:00,97.57,97.77,96.82,97.25,94100.0,62.5754,62.7037,62.0944,62.3702,94100.0
2008-09-18 12:30:00,97.26,97.27,96.63,96.92,97500.0,62.3766,62.383,61.9725,62.1585,97500.0
2008-09-18 12:35:00,96.89,97.0,95.64,95.67,102100.0,62.1393,62.2098,61.3376,61.3568,102100.0
2008-09-18 12:40:00,95.71,95.75,94.84,94.92,157300.0,61.3825,61.4082,60.8245,60.8758,157300.0
2008-09-18 12:45:00,94.93,95.05,94.21,94.21,150000.0,60.8823,60.9592,60.4205,60.4205,150000.0
2008-09-18 12:50:00,94.24,95.23,94.19,95.1,154300.0,60.4397,61.0747,60.4077,60.9913,154300.0
2008-09-18 12:55:00,95.07,95.28,94.62,94.64,157100.0,60.972,61.1067,60.6834,60.6963,157100.0
2008-09-18 13:00:00,94.63,95.32,94.52,95.13,114300.0,60.6899,61.1324,60.6193,61.0105,114300.0
2008-09-18 13:05:00,95.1,97.19,95.1,96.69,138300.0,60.9913,62.3317,60.9913,62.011,138300.0
2008-09-18 13:10:00,96.65,96.7,95.38,95.58,97700.0,61.9854,62.0174,61.1709,61.2991,97700.0
2008-09-18 13:15:00,95.6,96.67,95.51,96.3,96000.0,61.312,61.9982,61.2542,61.7609,96000.0
2008-09-18 13:20:00,96.3,97.07,96.17,96.53,104200.0,61.7609,62.2547,61.6775,61.9084,104200.0
2008-09-18 13:25:00,96.54,96.77,96.13,96.69,59600.0,61.9148,62.0623,61.6519,62.011,59600.0
2008-09-18 13:30:00,96.71,97.69,96.53,97.65,140600.0,62.0238,62.6524,61.9084,62.6267,140600.0
2008-09-18 13:35:00,97.71,98.66,97.4,98.63,137000.0,62.6652,63.2744,62.4664,63.2552,137000.0
2008-09-18 13:40:00,98.61,99.14,97.48,97.57,147000.0,63.2424,63.5823,62.5177,62.5754,147000.0
2008-09-18 13:45:00,97.55,97.89,97.17,97.65,107300.0,62.5626,62.7806,62.3189,62.6267,107300.0
2008-09-18 13:50:00,97.63,97.9,96.79,96.94,128300.0,62.6139,62.787,62.0751,62.1713,128300.0
2008-09-18 13:55:00,96.95,98.18,96.81,97.79,150700.0,62.1778,62.9666,62.088,62.7165,150700.0
2008-09-18 14:00:00,97.86,98.08,97.47,97.61,125500.0,62.7614,62.9025,62.5113,62.601,125500.0
2008-09-18 14:05:00,97.66,97.74,97.22,97.61,135600.0,62.6331,62.6844,62.3509,62.601,135600.0
2008-09-18 14:10:00,97.61,98.41,97.52,98.38,105300.0,62.601,63.1141,62.5433,63.0949,105300.0
2008-09-18 14:15:00,98.38,98.61,97.86,98.15,123400.0,63.0949,63.2424,62.7614,62.9474,123400.0
2008-09-18 14:20:00,98.15,98.4,97.82,98.1,68900.0,62.9474,63.1077,62.7357,62.9153,68900.0
2008-09-18 14:25:00,98.1,98.36,97.87,98.09,98000.0,62.9153,63.082,62.7678,62.9089,98000.0
2008-09-18 14:30:00,98.06,98.81,98.02,98.53,133100.0,62.8896,63.3707,62.864,63.1911,133100.0
2008-09-18 14:35:00,98.55,98.73,97.86,97.95,72100.0,63.2039,63.3193,62.7614,62.8191,72100.0
2008-09-18 14:40:00,97.97,98.16,97.69,97.9,90800.0,62.8319,62.9538,62.6524,62.787,90800.0
2008-09-18 14:45:00,97.96,98.62,97.74,98.52,96100.0,62.8255,63.2488,62.6844,63.1847,96100.0
2008-09-18 14:50:00,98.48,98.86,98.22,98.22,97700.0,63.159,63.4027,62.9923,62.9923,97700.0
2008-09-18 14:55:00,98.23,99.26,98.11,99.02,103400.0,62.9987,63.6593,62.9217,63.5053,103400.0
2008-09-18 15:00:00,99.13,100.05,98.92,99.78,128200.0,63.5759,64.1659,63.4412,63.9927,128200.0
2008-09-18 15:05:00,99.8,99.85,98.8,99.45,215400.0,64.0056,64.0376,63.3642,63.7811,215400.0
2008-09-18 15:10:00,99.52,100.53,99.39,100.36,186200.0,63.826,64.4738,63.7426,64.3647,186200.0
2008-09-18 15:15:00,99.8,100.36,98.53,98.98,176200.0,64.0056,64.3647,63.1911,63.4797,176200.0
2008-09-18 15:20:00,98.93,99.59,98.66,99.14,139200.0,63.4476,63.8709,63.2744,63.5823,139200.0
2008-09-18 15:25:00,99.11,99.54,98.89,98.94,148900.0,63.5631,63.8388,63.422,63.454,148900.0
2008-09-18 15:30:00,99.17,99.39,98.73,99.17,188300.0,63.6015,63.7426,63.3193,63.6015,188300.0
2008-09-18 15:35:00,99.17,99.91,99.0,99.27,170900.0,63.6015,64.0761,63.4925,63.6657,170900.0
2008-09-18 15:40:00,99.28,99.68,99.25,99.67,195100.0,63.6721,63.9286,63.6528,63.9222,195100.0
2008-09-18 15:45:00,99.57,99.99,98.98,99.07,251800.0,63.8581,64.1274,63.4797,63.5374,251800.0
2008-09-18 15:50:00,99.09,99.4,98.12,98.28,187300.0,63.5502,63.749,62.9281,63.0307,187300.0
2008-09-18 15:55:00,98.28,98.28,96.58,98.18,210000.0,63.0307,63.0307,61.9405,62.9666,210000.0
2008-09-19 09:30:00,101.49,108.0,101.49,107.39,42500.0,65.0894,69.2646,65.0894,68.8733,42500.0
2008-09-19 09:35:00,107.4,110.81,107.17,108.89,108200.0,68.8797,71.0667,68.7322,69.8353,108200.0
2008-09-19 09:40:00,108.89,109.24,100.5,104.46,102000.0,69.8353,70.0598,64.4545,66.9942,102000.0
2008-09-19 09:45:00,104.73,104.87,99.82,101.83,1139400.0,67.1674,67.2572,64.0184,65.3075,1139400.0
2008-09-19 09:50:00,101.88,101.99,100.0,100.8,233700.0,65.3396,65.4101,64.1338,64.6469,233700.0
2008-09-19 09:55:00,100.8,101.0,100.0,100.86,245700.0,64.6469,64.7752,64.1338,64.6854,245700.0
2008-09-19 10:00:00,100.92,102.17,100.07,101.18,177300.0,64.7239,65.5255,64.1787,64.8906,177300.0
2008-09-19 10:05:00,101.26,102.32,101.25,102.32,109000.0,64.9419,65.6217,64.9355,65.6217,109000.0
2008-09-19 10:10:00,102.13,103.49,102.13,103.34,159900.0,65.4999,66.3721,65.4999,66.2759,159900.0
2008-09-19 10:15:00,103.39,103.96,103.25,103.85,113400.0,66.308,66.6735,66.2182,66.603,113400.0
2008-09-19 10:20:00,103.84,103.96,103.26,103.44,182900.0,66.5966,66.6735,66.2246,66.34,182900.0
2008-09-19 10:25:00,103.39,104.0,103.24,103.84,109600.0,66.308,66.6992,66.2118,66.5966,109600.0
2008-09-19 10:30:00,103.84,104.67,103.79,104.6,178400.0,66.5966,67.1289,66.5645,67.084,178400.0
2008-09-19 10:35:00,104.61,104.98,104.27,104.46,125900.0,67.0904,67.3277,66.8724,66.9942,125900.0
2008-09-19 10:40:00,104.5,104.66,103.61,104.46,150000.0,67.0199,67.1225,66.4491,66.9942,150000.0
2008-09-19 10:45:00,104.16,104.71,104.0,104.13,83900.0,66.8018,67.1545,66.6992,66.7826,83900.0
2008-09-19 10:50:00,104.08,104.61,104.06,104.58,76400.0,66.7505,67.0904,66.7377,67.0712,76400.0
2008-09-19 10:55:00,104.5,109.95,104.32,104.61,103300.0,67.0199,70.5152,66.9044,67.0904,103300.0
2008-09-19 11:00:00,104.57,105.1,104.5,104.72,109800.0,67.0648,67.4047,67.0199,67.161,109800.0
2008-09-19 11:05:00,104.79,105.17,104.63,104.82,82200.0,67.2059,67.4496,67.1032,67.2251,82200.0
2008-09-19 11:10:00,104.82,105.0,104.37,104.43,88600.0,67.2251,67.3405,66.9365,66.975,88600.0
2008-09-19 11:15:00,104.36,104.59,103.77,104.4,163400.0,66.9301,67.0776,66.5517,66.9557,163400.0
2008-09-19 11:20:00,104.4,104.42,103.8,104.07,130300.0,66.9557,66.9686,66.5709,66.7441,130300.0
2008-09-19 11:25:00,104.07,104.16,103.14,103.23,162800.0,66.7441,66.8018,66.1476,66.2054,162800.0
2008-09-19 11:30:00,103.21,103.73,103.21,103.37,72200.0,66.1925,66.526,66.1925,66.2952,72200.0
2008-09-19 11:35:00,103.27,103.82,103.24,103.78,53500.0,66.231,66.5838,66.2118,66.5581,53500.0
2008-09-19 11:40:00,103.78,104.28,103.78,104.26,62900.0,66.5581,66.8788,66.5581,66.8659,62900.0
2008-09-19 11:45:00,104.26,104.48,103.91,103.93,72300.0,66.8659,67.007,66.6415,66.6543,72300.0
2008-09-19 11:50:00,103.92,104.5,103.86,104.41,60400.0,66.6479,67.0199,66.6094,66.9621,60400.0
2008-09-19 11:55:00,104.4,105.0,104.09,104.74,67200.0,66.9557,67.3405,66.7569,67.1738,67200.0
2008-09-19 12:00:00,104.79,105.2,104.61,105.16,58700.0,67.2059,67.4688,67.0904,67.4431,58700.0
2008-09-19 12:05:00,105.15,105.35,105.0,105.35,59400.0,67.4367,67.565,67.3405,67.565,59400.0
2008-09-19 12:10:00,105.36,105.79,105.36,105.79,81700.0,67.5714,67.8472,67.5714,67.8472,81700.0
2008-09-19 12:15:00,105.79,106.0,105.49,105.51,56600.0,67.8472,67.9819,67.6548,67.6676,56600.0
2008-09-19 12:20:00,105.5,105.6,105.23,105.54,27600.0,67.6612,67.7253,67.488,67.6869,27600.0
2008-09-19 12:25:00,105.57,105.84,105.5,105.82,68000.0,67.7061,67.8793,67.6612,67.8664,68000.0
2008-09-19 12:30:00,105.79,106.47,105.55,106.43,87000.0,67.8472,68.2833,67.6933,68.2576,87000.0
2008-09-19 12:35:00,106.43,106.51,105.98,106.02,72900.0,68.2576,68.309,67.969,67.9947,72900.0
2008-09-19 12:40:00,106.01,106.18,105.8,105.97,80000.0,67.9883,68.0973,67.8536,67.9626,80000.0
2008-09-19 12:45:00,105.93,106.08,105.85,105.92,73900.0,67.937,68.0332,67.8857,67.9306,73900.0
2008-09-19 12:50:00,105.92,105.97,105.5,105.61,83900.0,67.9306,67.9626,67.6612,67.7318,83900.0
2008-09-19 12:55:00,105.57,105.87,105.51,105.75,35600.0,67.7061,67.8985,67.6676,67.8215,35600.0
2008-09-19 13:00:00,105.75,105.77,104.99,105.09,73500.0,67.8215,67.8344,67.3341,67.3983,73500.0
2008-09-19 13:05:00,105.09,105.56,104.79,104.86,72500.0,67.3983,67.6997,67.2059,67.2507,72500.0
2008-09-19 13:10:00,104.89,105.39,104.77,105.23,40700.0,67.27,67.5907,67.193,67.488,40700.0
2008-09-19 13:15:00,105.23,105.61,105.02,105.39,24900.0,67.488,67.7318,67.3534,67.5907,24900.0
2008-09-19 13:20:00,105.43,105.66,104.78,105.3,37100.0,67.6163,67.7638,67.1994,67.5329,37100.0
2008-09-19 13:25:00,105.29,105.32,104.92,104.96,40900.0,67.5265,67.5458,67.2892,67.3149,40900.0
2008-09-19 13:30:00,104.99,105.08,104.66,104.95,47200.0,67.3341,67.3918,67.1225,67.3085,47200.0
2008-09-19 13:35:00,104.97,105.17,104.88,105.07,28900.0,67.3213,67.4496,67.2636,67.3854,28900.0
2008-09-19 13:40:00,105.12,105.12,104.57,104.92,44900.0,67.4175,67.4175,67.0648,67.2892,44900.0
2008-09-19 13:45:00,104.93,105.02,104.7,104.73,48500.0,67.2956,67.3534,67.1481,67.1674,48500.0
2008-09-19 13:50:00,104.76,104.87,104.42,104.48,91200.0,67.1866,67.2572,66.9686,67.007,91200.0
2008-09-19 13:55:00,104.48,104.68,104.42,104.42,47600.0,67.007,67.1353,66.9686,66.9686,47600.0
2008-09-19 14:00:00,104.48,104.56,104.19,104.27,86300.0,67.007,67.0583,66.8211,66.8724,86300.0
2008-09-19 14:05:00,104.33,104.4,104.05,104.1,53300.0,66.9108,66.9557,66.7313,66.7633,53300.0
2008-09-19 14:10:00,104.08,104.37,103.95,104.18,67500.0,66.7505,66.9365,66.6671,66.8146,67500.0
2008-09-19 14:15:00,104.17,104.3,103.94,104.14,64300.0,66.8082,66.8916,66.6607,66.789,64300.0
2008-09-19 14:20:00,104.11,104.24,103.77,103.95,52100.0,66.7697,66.8531,66.5517,66.6671,52100.0
2008-09-19 14:25:00,104.04,104.6,103.98,104.5,92700.0,66.7249,67.084,66.6864,67.0199,92700.0
2008-09-19 14:30:00,104.5,104.67,104.3,104.39,128400.0,67.0199,67.1289,66.8916,66.9493,128400.0
2008-09-19 14:35:00,104.41,104.53,104.13,104.49,66300.0,66.9621,67.0391,66.7826,67.0135,66300.0
2008-09-19 14:40:00,104.49,104.88,104.46,104.81,69000.0,67.0135,67.2636,66.9942,67.2187,69000.0
2008-09-19 14:45:00,104.82,104.98,104.56,104.96,96200.0,67.2251,67.3277,67.0583,67.3149,96200.0
2008-09-19 14:50:00,104.95,104.98,104.51,104.51,56800.0,67.3085,67.3277,67.0263,67.0263,56800.0
2008-09-19 14:55:00,104.48,104.99,104.45,104.73,82400.0,67.007,67.3341,66.9878,67.1674,82400.0
2008-09-19 15:00:00,104.73,105.19,104.61,104.76,94400.0,67.1674,67.4624,67.0904,67.1866,94400.0
2008-09-19 15:05:00,104.75,104.94,103.62,104.11,79900.0,67.1802,67.3021,66.4555,66.7697,79900.0
2008-09-19 15:10:00,104.08,104.18,103.75,103.88,55600.0,66.7505,66.8146,66.5389,66.6222,55600.0
2008-09-19 15:15:00,103.86,104.16,103.82,103.92,71600.0,66.6094,66.8018,66.5838,66.6479,71600.0
2008-09-19 15:20:00,103.9,104.43,103.75,104.18,91500.0,66.6351,66.975,66.5389,66.8146,91500.0
2008-09-19 15:25:00,104.15,104.66,103.84,104.03,106000.0,66.7954,67.1225,66.5966,66.7184,106000.0
2008-09-19 15:30:00,104.05,104.1,103.3,103.93,121400.0,66.7313,66.7633,66.2503,66.6543,121400.0
2008-09-19 15:35:00,103.97,104.04,103.4,103.88,79300.0,66.68,66.7249,66.3144,66.6222,79300.0
2008-09-19 15:40:00,103.87,105.07,103.84,105.04,142900.0,66.6158,67.3854,66.5966,67.3662,142900.0
2008-09-19 15:45:00,105.08,105.26,104.53,104.84,141200.0,67.3918,67.5073,67.0391,67.2379,141200.0
2008-09-19 15:50:00,104.79,105.49,104.76,105.16,205900.0,67.2059,67.6548,67.1866,67.4431,205900.0
2008-09-19 15:55:00,105.19,106.0,105.09,105.48,255700.0,67.4624,67.9819,67.3983,67.6484,255700.0
2008-09-22 09:30:00,105.63,106.9,105.4,105.5,88000.0,67.7446,68.5591,67.5971,67.6612,88000.0
2008-09-22 09:35:00,105.55,106.15,104.75,105.19,93500.0,67.6933,68.0781,67.1802,67.4624,93500.0
2008-09-22 09:40:00,105.11,105.38,104.7,105.09,71200.0,67.4111,67.5842,67.1481,67.3983,71200.0
2008-09-22 09:45:00,105.09,105.22,104.13,104.93,90000.0,67.3983,67.4816,66.7826,67.2956,90000.0
2008-09-22 09:50:00,104.81,104.82,104.11,104.3,60800.0,67.2187,67.2251,66.7697,66.8916,60800.0
2008-09-22 09:55:00,104.26,104.38,103.72,104.19,78200.0,66.8659,66.9429,66.5196,66.8211,78200.0
2008-09-22 10:00:00,104.2,104.25,103.54,104.09,64500.0,66.8275,66.8595,66.4042,66.7569,64500.0
2008-09-22 10:05:00,104.1,105.0,103.68,104.7,70400.0,66.7633,67.3405,66.494,67.1481,70400.0
2008-09-22 10:10:00,104.73,105.52,104.73,105.28,80600.0,67.1674,67.674,67.1674,67.5201,80600.0
2008-09-22 10:15:00,105.22,105.35,104.07,104.09,68400.0,67.4816,67.565,66.7441,66.7569,68400.0
2008-09-22 10:20:00,104.08,104.52,103.8,104.24,94000.0,66.7505,67.0327,66.5709,66.8531,94000.0
2008-09-22 10:25:00,104.23,104.77,104.12,104.63,79700.0,66.8467,67.193,66.7762,67.1032,79700.0
2008-09-22 10:30:00,104.61,105.43,104.61,105.42,50400.0,67.0904,67.6163,67.0904,67.6099,50400.0
2008-09-22 10:35:00,105.43,105.5,104.59,104.69,43800.0,67.6163,67.6612,67.0776,67.1417,43800.0
2008-09-22 10:40:00,104.69,105.03,104.56,104.62,103100.0,67.1417,67.3598,67.0583,67.0968,103100.0
2008-09-22 10:45:00,104.62,104.81,104.36,104.4,38000.0,67.0968,67.2187,66.9301,66.9557,38000.0
2008-09-22 10:50:00,104.41,104.69,103.8,103.9,68300.0,66.9621,67.1417,66.5709,66.6351,68300.0
2008-09-22 10:55:00,103.9,104.67,103.88,103.88,45900.0,66.6351,67.1289,66.6222,66.6222,45900.0
2008-09-22 11:00:00,103.86,104.16,103.55,103.56,54900.0,66.6094,66.8018,66.4106,66.417,54900.0
2008-09-22 11:05:00,103.57,103.95,103.21,103.78,64800.0,66.4234,66.6671,66.1925,66.5581,64800.0
2008-09-22 11:10:00,103.7,103.75,103.32,103.57,67200.0,66.5068,66.5389,66.2631,66.4234,67200.0
2008-09-22 11:15:00,103.54,103.6,103.23,103.38,39500.0,66.4042,66.4427,66.2054,66.3016,39500.0
2008-09-22 11:20:00,103.38,103.48,103.16,103.41,74100.0,66.3016,66.3657,66.1605,66.3208,74100.0
2008-09-22 11:25:00,103.39,103.58,103.1,103.16,83200.0,66.308,66.4298,66.122,66.1605,83200.0
2008-09-22 11:30:00,103.19,103.63,103.16,103.35,77000.0,66.1797,66.4619,66.1605,66.2823,77000.0
2008-09-22 11:35:00,103.35,103.43,103.17,103.38,67200.0,66.2823,66.3336,66.1669,66.3016,67200.0
2008-09-22 11:40:00,103.41,103.41,102.76,102.87,53400.0,66.3208,66.3208,65.9039,65.9745,53400.0
2008-09-22 11:45:00,102.86,103.2,102.78,102.82,66400.0,65.9681,66.1861,65.9168,65.9424,66400.0
2008-09-22 11:50:00,102.86,103.02,102.57,102.94,85000.0,65.9681,66.0707,65.7821,66.0194,85000.0
2008-09-22 11:55:00,102.91,103.09,102.82,102.95,61400.0,66.0001,66.1156,65.9424,66.0258,61400.0
2008-09-22 12:00:00,102.94,103.53,102.93,103.46,78600.0,66.0194,66.3978,66.013,66.3529,78600.0
2008-09-22 12:05:00,103.45,104.11,103.43,103.94,79900.0,66.3465,66.7697,66.3336,66.6607,79900.0
2008-09-22 12:10:00,103.92,103.97,103.5,103.5,46300.0,66.6479,66.68,66.3785,66.3785,46300.0
2008-09-22 12:15:00,103.5,103.56,103.34,103.52,40100.0,66.3785,66.417,66.2759,66.3914,40100.0
2008-09-22 12:20:00,103.52,103.54,103.14,103.28,31900.0,66.3914,66.4042,66.1476,66.2374,31900.0
2008-09-22 12:25:00,103.3,103.45,103.13,103.28,42300.0,66.2503,66.3465,66.1412,66.2374,42300.0
2008-09-22 12:30:00,103.28,104.05,103.25,103.95,92300.0,66.2374,66.7313,66.2182,66.6671,92300.0
2008-09-22 12:35:00,103.98,104.06,103.65,103.75,53800.0,66.6864,66.7377,66.4747,66.5389,53800.0
2008-09-22 12:40:00,103.74,103.97,103.7,103.78,32300.0,66.5324,66.68,66.5068,66.5581,32300.0
2008-09-22 12:45:00,103.8,104.03,103.7,104.03,45300.0,66.5709,66.7184,66.5068,66.7184,45300.0
2008-09-22 12:50:00,104.02,104.83,104.02,104.82,107900.0,66.712,67.2315,66.712,67.2251,107900.0
2008-09-22 12:55:00,104.84,105.39,104.68,105.31,107900.0,67.2379,67.5907,67.1353,67.5394,107900.0
2008-09-22 13:00:00,105.31,105.71,105.29,105.57,104600.0,67.5394,67.7959,67.5265,67.7061,104600.0
2008-09-22 13:05:00,105.56,105.94,105.4,105.94,81300.0,67.6997,67.9434,67.5971,67.9434,81300.0
2008-09-22 13:10:00,105.95,106.25,105.85,105.89,64000.0,67.9498,68.1422,67.8857,67.9113,64000.0
2008-09-22 13:15:00,105.86,105.95,105.36,105.53,53000.0,67.8921,67.9498,67.5714,67.6804,53000.0
2008-09-22 13:20:00,105.51,105.77,104.99,105.77,45600.0,67.6676,67.8344,67.3341,67.8344,45600.0
2008-09-22 13:25:00,105.76,106.08,105.6,105.73,52300.0,67.828,68.0332,67.7253,67.8087,52300.0
2008-09-22 13:30:00,105.75,106.32,105.75,106.04,60700.0,67.8215,68.1871,67.8215,68.0075,60700.0
2008-09-22 13:35:00,106.04,106.49,105.53,106.42,102200.0,68.0075,68.2961,67.6804,68.2512,102200.0
2008-09-22 13:40:00,106.44,106.58,106.04,106.04,70300.0,68.2641,68.3539,68.0075,68.0075,70300.0
2008-09-22 13:45:00,106.02,106.5,105.92,105.95,73700.0,67.9947,68.3025,67.9306,67.9498,73700.0
2008-09-22 13:50:00,105.92,106.01,105.73,105.85,76200.0,67.9306,67.9883,67.8087,67.8857,76200.0
2008-09-22 13:55:00,105.93,106.23,105.72,106.08,73200.0,67.937,68.1294,67.8023,68.0332,73200.0
2008-09-22 14:00:00,106.06,106.3,105.83,106.13,60800.0,68.0204,68.1743,67.8728,68.0652,60800.0
2008-09-22 14:05:00,106.19,106.38,105.71,106.31,85500.0,68.1037,68.2256,67.7959,68.1807,85500.0
2008-09-22 14:10:00,106.31,106.76,106.16,106.59,81600.0,68.1807,68.4693,68.0845,68.3603,81600.0
2008-09-22 14:15:00,106.63,106.98,106.46,106.78,103300.0,68.3859,68.6104,68.2769,68.4821,103300.0
2008-09-22 14:20:00,106.76,106.94,106.31,106.64,65100.0,68.4693,68.5847,68.1807,68.3923,65100.0
2008-09-22 14:25:00,106.64,106.66,105.78,105.87,103000.0,68.3923,68.4052,67.8408,67.8985,103000.0
2008-09-22 14:30:00,105.86,106.23,105.62,105.88,79600.0,67.8921,68.1294,67.7382,67.9049,79600.0
2008-09-22 14:35:00,105.82,106.04,105.43,105.57,81000.0,67.8664,68.0075,67.6163,67.7061,81000.0
2008-09-22 14:40:00,105.56,105.6,104.54,104.68,67700.0,67.6997,67.7253,67.0455,67.1353,67700.0
2008-09-22 14:45:00,104.67,105.0,104.56,104.81,78900.0,67.1289,67.3405,67.0583,67.2187,78900.0
2008-09-22 14:50:00,104.88,104.94,103.95,104.04,39000.0,67.2636,67.3021,66.6671,66.7249,39000.0
2008-09-22 14:55:00,104.0,104.28,103.76,103.95,64100.0,66.6992,66.8788,66.5453,66.6671,64100.0
2008-09-22 15:00:00,103.95,104.57,103.93,104.48,59000.0,66.6671,67.0648,66.6543,67.007,59000.0
2008-09-22 15:05:00,104.5,104.66,103.74,103.74,69600.0,67.0199,67.1225,66.5324,66.5324,69600.0
2008-09-22 15:10:00,103.71,104.36,103.69,104.27,75700.0,66.5132,66.9301,66.5004,66.8724,75700.0
2008-09-22 15:15:00,104.29,104.32,103.34,103.4,112200.0,66.8852,66.9044,66.2759,66.3144,112200.0
2008-09-22 15:20:00,103.39,103.51,102.5,102.65,98700.0,66.308,66.3849,65.7372,65.8334,98700.0
2008-09-22 15:25:00,102.65,102.81,102.07,102.56,112600.0,65.8334,65.936,65.4614,65.7757,112600.0
2008-09-22 15:30:00,102.58,102.71,102.21,102.59,117800.0,65.7885,65.8719,65.5512,65.7949,117800.0
2008-09-22 15:35:00,102.58,102.88,102.57,102.68,98200.0,65.7885,65.9809,65.7821,65.8526,98200.0
2008-09-22 15:40:00,102.66,102.66,101.79,102.01,171400.0,65.8398,65.8398,65.2818,65.4229,171400.0
2008-09-22 15:45:00,102.01,102.16,101.6,102.12,188600.0,65.4229,65.5191,65.16,65.4935,188600.0
2008-09-22 15:50:00,102.08,102.46,102.05,102.25,184400.0,65.4678,65.7115,65.4486,65.5769,184400.0
2008-09-22 15:55:00,102.25,102.4,101.81,102.2,292400.0,65.5769,65.6731,65.2947,65.5448,292400.0
2008-09-23 09:30:00,102.43,103.35,102.43,103.34,94900.0,65.6923,66.2823,65.6923,66.2759,94900.0
2008-09-23 09:35:00,103.32,103.97,103.2,103.62,94300.0,66.2631,66.68,66.1861,66.4555,94300.0
2008-09-23 09:40:00,103.5,104.56,103.41,104.37,87400.0,66.3785,67.0583,66.3208,66.9365,87400.0
2008-09-23 09:45:00,104.28,104.8,103.61,104.59,67500.0,66.8788,67.2123,66.4491,67.0776,67500.0
2008-09-23 09:50:00,104.55,105.3,103.93,104.24,115500.0,67.0519,67.5329,66.6543,66.8531,115500.0
2008-09-23 09:55:00,104.26,104.51,103.43,103.55,92400.0,66.8659,67.0263,66.3336,66.4106,92400.0
2008-09-23 10:00:00,103.5,104.14,103.44,103.79,79700.0,66.3785,66.789,66.34,66.5645,79700.0
2008-09-23 10:05:00,103.83,104.83,103.83,104.02,90300.0,66.5902,67.2315,66.5902,66.712,90300.0
2008-09-23 10:10:00,104.08,104.42,103.41,103.53,82000.0,66.7505,66.9686,66.3208,66.3978,82000.0
2008-09-23 10:15:00,103.56,103.65,103.0,103.46,138200.0,66.417,66.4747,66.0579,66.3529,138200.0
2008-09-23 10:20:00,103.5,103.75,103.13,103.61,101900.0,66.3785,66.5389,66.1412,66.4491,101900.0
2008-09-23 10:25:00,103.61,103.72,102.7,102.95,51300.0,66.4491,66.5196,65.8655,66.0258,51300.0
2008-09-23 10:30:00,102.91,103.29,102.35,102.47,83000.0,66.0001,66.2438,65.641,65.7179,83000.0
2008-09-23 10:35:00,102.5,103.04,102.35,102.77,118800.0,65.7372,66.0835,65.641,65.9104,118800.0
2008-09-23 10:40:00,102.82,102.9,102.43,102.63,57100.0,65.9424,65.9937,65.6923,65.8206,57100.0
2008-09-23 10:45:00,102.63,102.74,102.42,102.61,47400.0,65.8206,65.8911,65.6859,65.8077,47400.0
2008-09-23 10:50:00,102.57,102.77,102.07,102.25,131200.0,65.7821,65.9104,65.4614,65.5769,131200.0
2008-09-23 10:55:00,102.28,102.67,102.02,102.34,91200.0,65.5961,65.8462,65.4293,65.6346,91200.0
2008-09-23 11:00:00,102.35,102.83,102.02,102.45,62300.0,65.641,65.9488,65.4293,65.7051,62300.0
2008-09-23 11:05:00,102.44,102.64,102.07,102.6,80900.0,65.6987,65.827,65.4614,65.8013,80900.0
2008-09-23 11:10:00,102.56,103.12,102.18,102.92,72600.0,65.7757,66.1348,65.532,66.0066,72600.0
2008-09-23 11:15:00,102.92,103.15,102.49,102.7,44200.0,66.0066,66.1541,65.7308,65.8655,44200.0
2008-09-23 11:20:00,102.68,102.94,102.47,102.47,43300.0,65.8526,66.0194,65.7179,65.7179,43300.0
2008-09-23 11:25:00,102.47,102.78,102.21,102.28,62400.0,65.7179,65.9168,65.5512,65.5961,62400.0
2008-09-23 11:30:00,102.28,102.56,102.17,102.33,49000.0,65.5961,65.7757,65.5255,65.6282,49000.0
2008-09-23 11:35:00,102.29,102.29,101.53,101.84,88200.0,65.6025,65.6025,65.1151,65.3139,88200.0
2008-09-23 11:40:00,101.8,102.09,101.29,101.57,75400.0,65.2883,65.4742,64.9612,65.1407,75400.0
2008-09-23 11:45:00,101.52,102.09,101.5,101.84,49700.0,65.1087,65.4742,65.0959,65.3139,49700.0
2008-09-23 11:50:00,101.82,102.21,101.61,101.98,62100.0,65.3011,65.5512,65.1664,65.4037,62100.0
2008-09-23 11:55:00,101.94,102.09,101.61,101.61,24400.0,65.378,65.4742,65.1664,65.1664,24400.0
2008-09-23 12:00:00,101.7,101.87,101.41,101.57,40100.0,65.2241,65.3331,65.0381,65.1407,40100.0
2008-09-23 12:05:00,101.65,102.12,101.4,101.98,39300.0,65.1921,65.4935,65.0317,65.4037,39300.0
2008-09-23 12:10:00,101.94,102.46,101.82,102.32,21800.0,65.378,65.7115,65.3011,65.6217,21800.0
2008-09-23 12:15:00,102.31,102.59,101.98,102.59,23900.0,65.6153,65.7949,65.4037,65.7949,23900.0
2008-09-23 12:20:00,102.54,102.63,102.03,102.56,30900.0,65.7628,65.8206,65.4358,65.7757,30900.0
2008-09-23 12:25:00,102.53,102.64,101.9,101.98,48700.0,65.7564,65.827,65.3524,65.4037,48700.0
2008-09-23 12:30:00,102.07,102.27,101.73,101.99,40200.0,65.4614,65.5897,65.2434,65.4101,40200.0
2008-09-23 12:35:00,102.02,102.15,101.7,101.98,45800.0,65.4293,65.5127,65.2241,65.4037,45800.0
2008-09-23 12:40:00,101.97,102.17,101.66,102.0,34500.0,65.3973,65.5255,65.1985,65.4165,34500.0
2008-09-23 12:45:00,101.97,102.38,101.87,102.35,54000.0,65.3973,65.6602,65.3331,65.641,54000.0
2008-09-23 12:50:00,102.35,102.36,101.75,101.82,70900.0,65.641,65.6474,65.2562,65.3011,70900.0
2008-09-23 12:55:00,101.78,102.26,101.78,101.94,94800.0,65.2754,65.5833,65.2754,65.378,94800.0
2008-09-23 13:00:00,101.91,101.98,101.5,101.67,227400.0,65.3588,65.4037,65.0959,65.2049,227400.0
2008-09-23 13:05:00,101.66,101.77,100.96,101.17,302300.0,65.1985,65.269,64.7495,64.8842,302300.0
2008-09-23 13:10:00,101.17,101.44,100.6,100.67,117200.0,64.8842,65.0574,64.5186,64.5635,117200.0
2008-09-23 13:15:00,100.66,101.49,100.61,101.21,109400.0,64.5571,65.0894,64.5251,64.9099,109400.0
2008-09-23 13:20:00,101.23,101.92,101.22,101.8,141300.0,64.9227,65.3652,64.9163,65.2883,141300.0
2008-09-23 13:25:00,101.83,101.84,101.23,101.23,81300.0,65.3075,65.3139,64.9227,64.9227,81300.0
2008-09-23 13:30:00,101.19,101.59,100.88,101.58,114600.0,64.897,65.1536,64.6982,65.1472,114600.0
2008-09-23 13:35:00,101.54,102.98,101.48,102.45,118800.0,65.1215,66.045,65.083,65.7051,118800.0
2008-09-23 13:40:00,102.48,102.65,102.12,102.65,99600.0,65.7244,65.8334,65.4935,65.8334,99600.0
2008-09-23 13:45:00,102.67,102.84,102.08,102.14,109000.0,65.8462,65.9552,65.4678,65.5063,109000.0
2008-09-23 13:50:00,102.15,102.23,101.32,101.61,53000.0,65.5127,65.564,64.9804,65.1664,53000.0
2008-09-23 13:55:00,101.59,101.93,101.41,101.7,111100.0,65.1536,65.3716,65.0381,65.2241,111100.0
2008-09-23 14:00:00,101.7,102.08,101.5,102.08,126000.0,65.2241,65.4678,65.0959,65.4678,126000.0
2008-09-23 14:05:00,102.1,102.86,101.88,102.86,67900.0,65.4807,65.9681,65.3396,65.9681,67900.0
2008-09-23 14:10:00,102.86,103.12,102.5,102.83,87800.0,65.9681,66.1348,65.7372,65.9488,87800.0
2008-09-23 14:15:00,102.87,102.95,102.32,102.91,58900.0,65.9745,66.0258,65.6217,66.0001,58900.0
2008-09-23 14:20:00,102.91,103.34,102.6,103.25,76100.0,66.0001,66.2759,65.8013,66.2182,76100.0
2008-09-23 14:25:00,103.25,103.65,103.1,103.35,71700.0,66.2182,66.4747,66.122,66.2823,71700.0
2008-09-23 14:30:00,103.5,103.69,102.98,103.12,50500.0,66.3785,66.5004,66.045,66.1348,50500.0
2008-09-23 14:35:00,103.27,103.5,102.73,103.01,33700.0,66.231,66.3785,65.8847,66.0643,33700.0
2008-09-23 14:40:00,102.91,103.18,102.58,102.94,36900.0,66.0001,66.1733,65.7885,66.0194,36900.0
2008-09-23 14:45:00,102.91,103.97,102.66,103.65,64700.0,66.0001,66.68,65.8398,66.4747,64700.0
2008-09-23 14:50:00,103.62,103.97,103.46,103.67,83800.0,66.4555,66.68,66.3529,66.4876,83800.0
2008-09-23 14:55:00,103.61,103.79,102.79,102.8,54100.0,66.4491,66.5645,65.9232,65.9296,54100.0
2008-09-23 15:00:00,102.8,103.12,102.61,102.85,79300.0,65.9296,66.1348,65.8077,65.9617,79300.0
2008-09-23 15:05:00,102.86,103.52,102.73,103.42,54100.0,65.9681,66.3914,65.8847,66.3272,54100.0
2008-09-23 15:10:00,103.43,103.49,103.03,103.25,34900.0,66.3336,66.3721,66.0771,66.2182,34900.0
2008-09-23 15:15:00,103.17,103.78,103.17,103.43,42100.0,66.1669,66.5581,66.1669,66.3336,42100.0
2008-09-23 15:20:00,103.36,103.65,103.09,103.36,35200.0,66.2887,66.4747,66.1156,66.2887,35200.0
2008-09-23 15:25:00,103.36,103.54,102.91,102.91,40900.0,66.2887,66.4042,66.0001,66.0001,40900.0
2008-09-23 15:30:00,102.88,103.2,102.47,102.47,65800.0,65.9809,66.1861,65.7179,65.7179,65800.0
2008-09-23 15:35:00,102.52,102.56,101.8,102.29,98500.0,65.75,65.7757,65.2883,65.6025,98500.0
2008-09-23 15:40:00,102.31,102.86,101.96,102.07,126900.0,65.6153,65.9681,65.3909,65.4614,126900.0
2008-09-23 15:45:00,102.09,102.11,101.47,101.87,173600.0,65.4742,65.4871,65.0766,65.3331,173600.0
2008-09-23 15:50:00,101.84,102.49,101.27,102.48,219000.0,65.3139,65.7308,64.9483,65.7244,219000.0
2008-09-23 15:55:00,102.48,102.53,101.0,101.29,270900.0,65.7244,65.7564,64.7752,64.9612,270900.0
2008-09-24 09:30:00,102.23,102.23,102.23,102.23,200.0,65.564,65.564,65.564,65.564,200.0
2008-09-24 09:35:00,102.23,102.23,102.23,102.23,0.0,65.564,65.564,65.564,65.564,0.0
2008-09-24 09:40:00,102.85,102.85,101.42,101.9,218400.0,65.9617,65.9617,65.0445,65.3524,218400.0
2008-09-24 09:45:00,101.88,102.88,101.76,102.58,129100.0,65.3396,65.9809,65.2626,65.7885,129100.0
2008-09-24 09:50:00,102.6,102.88,102.15,102.43,49100.0,65.8013,65.9809,65.5127,65.6923,49100.0
2008-09-24 09:55:00,102.49,103.99,102.41,103.93,60200.0,65.7308,66.6928,65.6795,66.6543,60200.0
2008-09-24 10:00:00,103.91,104.31,103.4,103.68,111800.0,66.6415,66.898,66.3144,66.494,111800.0
2008-09-24 10:05:00,103.66,103.87,102.96,103.08,60300.0,66.4811,66.6158,66.0322,66.1092,60300.0
2008-09-24 10:10:00,103.06,103.22,102.7,103.01,72000.0,66.0963,66.199,65.8655,66.0643,72000.0
2008-09-24 10:15:00,102.96,102.96,102.06,102.43,101200.0,66.0322,66.0322,65.455,65.6923,101200.0
2008-09-24 10:20:00,102.44,103.25,102.36,102.94,62300.0,65.6987,66.2182,65.6474,66.0194,62300.0
2008-09-24 10:25:00,102.93,103.17,102.56,103.08,48900.0,66.013,66.1669,65.7757,66.1092,48900.0
2008-09-24 10:30:00,103.14,103.48,103.08,103.22,39000.0,66.1476,66.3657,66.1092,66.199,39000.0
2008-09-24 10:35:00,103.23,103.59,102.18,102.37,130600.0,66.2054,66.4362,65.532,65.6538,130600.0
2008-09-24 10:40:00,102.41,102.6,102.03,102.39,68100.0,65.6795,65.8013,65.4358,65.6666,68100.0
2008-09-24 10:45:00,102.41,102.62,102.16,102.52,60800.0,65.6795,65.8142,65.5191,65.75,60800.0
2008-09-24 10:50:00,102.53,103.37,102.46,102.9,46200.0,65.7564,66.2952,65.7115,65.9937,46200.0
2008-09-24 10:55:00,102.93,103.37,102.8,103.02,69400.0,66.013,66.2952,65.9296,66.0707,69400.0
2008-09-24 11:00:00,103.02,103.14,101.82,102.0,59800.0,66.0707,66.1476,65.3011,65.4165,59800.0
2008-09-24 11:05:00,102.05,102.19,101.83,101.94,48600.0,65.4486,65.5384,65.3075,65.378,48600.0
2008-09-24 11:10:00,101.94,102.5,101.94,102.36,28000.0,65.378,65.7372,65.378,65.6474,28000.0
2008-09-24 11:15:00,102.3,102.53,101.9,102.27,41500.0,65.6089,65.7564,65.3524,65.5897,41500.0
2008-09-24 11:20:00,102.4,102.4,101.81,101.96,25200.0,65.6731,65.6731,65.2947,65.3909,25200.0
2008-09-24 11:25:00,101.96,102.26,101.94,102.12,41900.0,65.3909,65.5833,65.378,65.4935,41900.0
2008-09-24 11:30:00,102.11,102.52,101.95,102.52,36300.0,65.4871,65.75,65.3845,65.75,36300.0
2008-09-24 11:35:00,102.52,102.54,102.16,102.25,29300.0,65.75,65.7628,65.5191,65.5769,29300.0
2008-09-24 11:40:00,102.31,102.37,102.0,102.1,33200.0,65.6153,65.6538,65.4165,65.4807,33200.0
2008-09-24 11:45:00,102.09,102.2,101.71,101.84,52200.0,65.4742,65.5448,65.2305,65.3139,52200.0
2008-09-24 11:50:00,101.82,102.09,101.4,101.88,59600.0,65.3011,65.4742,65.0317,65.3396,59600.0
2008-09-24 11:55:00,101.88,102.29,101.88,102.1,31900.0,65.3396,65.6025,65.3396,65.4807,31900.0
2008-09-24 12:00:00,102.1,102.24,101.71,101.76,29900.0,65.4807,65.5704,65.2305,65.2626,29900.0
2008-09-24 12:05:00,101.76,101.76,100.85,100.85,50100.0,65.2626,65.2626,64.679,64.679,50100.0
2008-09-24 12:10:00,100.86,101.21,100.8,101.01,45900.0,64.6854,64.9099,64.6469,64.7816,45900.0
2008-09-24 12:15:00,100.99,101.35,100.9,101.3,38300.0,64.7688,64.9997,64.711,64.9676,38300.0
2008-09-24 12:20:00,101.35,101.69,101.32,101.56,80200.0,64.9997,65.2177,64.9804,65.1343,80200.0
2008-09-24 12:25:00,101.56,101.69,101.36,101.69,48900.0,65.1343,65.2177,65.0061,65.2177,48900.0
2008-09-24 12:30:00,101.68,102.16,101.66,102.02,42200.0,65.2113,65.5191,65.1985,65.4293,42200.0
2008-09-24 12:35:00,102.02,102.15,101.48,101.55,33500.0,65.4293,65.5127,65.083,65.1279,33500.0
2008-09-24 12:40:00,101.61,101.79,101.48,101.54,18900.0,65.1664,65.2818,65.083,65.1215,18900.0
2008-09-24 12:45:00,101.57,101.96,101.53,101.65,18900.0,65.1407,65.3909,65.1151,65.1921,18900.0
2008-09-24 12:50:00,101.66,102.04,101.55,101.95,28200.0,65.1985,65.4422,65.1279,65.3845,28200.0
2008-09-24 12:55:00,101.99,101.99,101.67,101.83,46200.0,65.4101,65.4101,65.2049,65.3075,46200.0
2008-09-24 13:00:00,101.83,102.03,101.77,101.89,23400.0,65.3075,65.4358,65.269,65.346,23400.0
2008-09-24 13:05:00,101.9,102.18,101.79,102.11,35200.0,65.3524,65.532,65.2818,65.4871,35200.0
2008-09-24 13:10:00,102.05,102.45,101.99,102.27,34200.0,65.4486,65.7051,65.4101,65.5897,34200.0
2008-09-24 13:15:00,102.24,102.34,101.75,101.83,39700.0,65.5704,65.6346,65.2562,65.3075,39700.0
2008-09-24 13:20:00,101.81,102.1,101.5,102.1,59100.0,65.2947,65.4807,65.0959,65.4807,59100.0
2008-09-24 13:25:00,102.09,102.41,101.76,102.02,40600.0,65.4742,65.6795,65.2626,65.4293,40600.0
2008-09-24 13:30:00,102.03,102.16,101.48,101.75,41400.0,65.4358,65.5191,65.083,65.2562,41400.0
2008-09-24 13:35:00,101.75,101.95,101.5,101.63,30600.0,65.2562,65.3845,65.0959,65.1792,30600.0
2008-09-24 13:40:00,101.63,101.97,101.48,101.91,27500.0,65.1792,65.3973,65.083,65.3588,27500.0
2008-09-24 13:45:00,102.0,102.07,101.61,101.73,32700.0,65.4165,65.4614,65.1664,65.2434,32700.0
2008-09-24 13:50:00,101.72,101.85,101.43,101.71,57300.0,65.2369,65.3203,65.051,65.2305,57300.0
2008-09-24 13:55:00,101.7,101.83,101.5,101.65,59000.0,65.2241,65.3075,65.0959,65.1921,59000.0
2008-09-24 14:00:00,101.67,101.77,101.36,101.62,51400.0,65.2049,65.269,65.0061,65.1728,51400.0
2008-09-24 14:05:00,101.66,101.83,101.35,101.51,62600.0,65.1985,65.3075,64.9997,65.1023,62600.0
2008-09-24 14:10:00,101.5,101.53,101.12,101.17,46400.0,65.0959,65.1151,64.8521,64.8842,46400.0
2008-09-24 14:15:00,101.18,101.56,101.08,101.23,61500.0,64.8906,65.1343,64.8265,64.9227,61500.0
2008-09-24 14:20:00,101.27,101.56,101.12,101.32,47700.0,64.9483,65.1343,64.8521,64.9804,47700.0
2008-09-24 14:25:00,101.34,101.6,101.25,101.53,40000.0,64.9932,65.16,64.9355,65.1151,40000.0
2008-09-24 14:30:00,101.54,101.78,101.53,101.64,25700.0,65.1215,65.2754,65.1151,65.1856,25700.0
2008-09-24 14:35:00,101.64,101.89,101.6,101.72,28500.0,65.1856,65.346,65.16,65.2369,28500.0
2008-09-24 14:40:00,101.75,101.92,101.72,101.8,17500.0,65.2562,65.3652,65.2369,65.2883,17500.0
2008-09-24 14:45:00,101.81,101.96,101.65,101.78,32400.0,65.2947,65.3909,65.1921,65.2754,32400.0
2008-09-24 14:50:00,101.82,101.84,101.22,101.22,30500.0,65.3011,65.3139,64.9163,64.9163,30500.0
2008-09-24 14:55:00,101.28,101.4,101.0,101.15,42300.0,64.9548,65.0317,64.7752,64.8714,42300.0
2008-09-24 15:00:00,101.15,101.42,101.08,101.34,43900.0,64.8714,65.0445,64.8265,64.9932,43900.0
2008-09-24 15:05:00,101.35,101.84,101.3,101.8,47600.0,64.9997,65.3139,64.9676,65.2883,47600.0
2008-09-24 15:10:00,101.81,101.87,101.33,101.68,58400.0,65.2947,65.3331,64.9868,65.2113,58400.0
2008-09-24 15:15:00,101.65,101.66,101.15,101.3,53700.0,65.1921,65.1985,64.8714,64.9676,53700.0
2008-09-24 15:20:00,101.3,101.51,101.09,101.38,94100.0,64.9676,65.1023,64.8329,65.0189,94100.0
2008-09-24 15:25:00,101.38,101.85,101.37,101.78,71500.0,65.0189,65.3203,65.0125,65.2754,71500.0
2008-09-24 15:30:00,101.78,101.92,101.38,101.54,53300.0,65.2754,65.3652,65.0189,65.1215,53300.0
2008-09-24 15:35:00,101.55,101.58,101.16,101.21,44200.0,65.1279,65.1472,64.8778,64.9099,44200.0
2008-09-24 15:40:00,101.21,101.27,100.83,101.19,132900.0,64.9099,64.9483,64.6662,64.897,132900.0
2008-09-24 15:45:00,101.18,101.38,100.87,101.15,108500.0,64.8906,65.0189,64.6918,64.8714,108500.0
2008-09-24 15:50:00,101.15,101.25,100.81,101.15,148000.0,64.8714,64.9355,64.6533,64.8714,148000.0
2008-09-24 15:55:00,101.17,101.63,100.99,101.59,127600.0,64.8842,65.1792,64.7688,65.1536,127600.0
2008-09-25 09:30:00,102.09,102.44,101.0,101.65,169200.0,65.4742,65.6987,64.7752,65.1921,169200.0
2008-09-25 09:35:00,101.57,102.0,101.32,101.37,108200.0,65.1407,65.4165,64.9804,65.0125,108200.0
2008-09-25 09:40:00,101.33,102.36,101.32,101.85,112600.0,64.9868,65.6474,64.9804,65.3203,112600.0
2008-09-25 09:45:00,101.85,102.4,101.85,102.33,95100.0,65.3203,65.6731,65.3203,65.6282,95100.0
2008-09-25 09:50:00,102.33,103.45,102.26,102.6,124100.0,65.6282,66.3465,65.5833,65.8013,124100.0
2008-09-25 09:55:00,102.6,102.9,101.94,102.33,81000.0,65.8013,65.9937,65.378,65.6282,81000.0
2008-09-25 10:00:00,102.16,102.26,101.39,101.39,68700.0,65.5191,65.5833,65.0253,65.0253,68700.0
2008-09-25 10:05:00,101.38,102.45,101.37,102.21,67700.0,65.0189,65.7051,65.0125,65.5512,67700.0
2008-09-25 10:10:00,102.19,102.39,101.72,102.0,177200.0,65.5384,65.6666,65.2369,65.4165,177200.0
2008-09-25 10:15:00,102.0,102.16,101.8,101.84,89200.0,65.4165,65.5191,65.2883,65.3139,89200.0
2008-09-25 10:20:00,101.84,101.98,101.03,101.09,72000.0,65.3139,65.4037,64.7944,64.8329,72000.0
2008-09-25 10:25:00,101.06,101.65,101.02,101.44,62900.0,64.8137,65.1921,64.788,65.0574,62900.0
2008-09-25 10:30:00,101.45,101.66,101.22,101.31,54000.0,65.0638,65.1985,64.9163,64.974,54000.0
2008-09-25 10:35:00,101.37,102.27,101.29,101.85,190700.0,65.0125,65.5897,64.9612,65.3203,190700.0
2008-09-25 10:40:00,101.86,102.06,101.41,101.57,59900.0,65.3267,65.455,65.0381,65.1407,59900.0
2008-09-25 10:45:00,101.55,101.94,101.25,101.55,79500.0,65.1279,65.378,64.9355,65.1279,79500.0
2008-09-25 10:50:00,101.54,101.81,101.34,101.7,66500.0,65.1215,65.2947,64.9932,65.2241,66500.0
2008-09-25 10:55:00,101.71,101.71,101.04,101.3,52300.0,65.2305,65.2305,64.8008,64.9676,52300.0
2008-09-25 11:00:00,101.34,101.75,101.22,101.6,45200.0,64.9932,65.2562,64.9163,65.16,45200.0
2008-09-25 11:05:00,101.65,101.8,101.21,101.26,64100.0,65.1921,65.2883,64.9099,64.9419,64100.0
2008-09-25 11:10:00,101.35,101.76,101.18,101.59,40600.0,64.9997,65.2626,64.8906,65.1536,40600.0
2008-09-25 11:15:00,101.6,101.62,101.24,101.33,35200.0,65.16,65.1728,64.9291,64.9868,35200.0
2008-09-25 11:20:00,101.34,101.8,101.1,101.63,59500.0,64.9932,65.2883,64.8393,65.1792,59500.0
2008-09-25 11:25:00,101.62,101.84,101.53,101.53,47300.0,65.1728,65.3139,65.1151,65.1151,47300.0
2008-09-25 11:30:00,101.53,101.85,101.36,101.45,51600.0,65.1151,65.3203,65.0061,65.0638,51600.0
2008-09-25 11:35:00,101.4,101.57,101.3,101.36,34200.0,65.0317,65.1407,64.9676,65.0061,34200.0
2008-09-25 11:40:00,101.38,101.58,101.35,101.37,28400.0,65.0189,65.1472,64.9997,65.0125,28400.0
2008-09-25 11:45:00,101.37,101.55,101.24,101.41,47700.0,65.0125,65.1279,64.9291,65.0381,47700.0
2008-09-25 11:50:00,101.44,101.7,101.32,101.59,30100.0,65.0574,65.2241,64.9804,65.1536,30100.0
2008-09-25 11:55:00,101.57,101.6,101.25,101.44,29200.0,65.1407,65.16,64.9355,65.0574,29200.0
2008-09-25 12:00:00,101.41,101.57,101.28,101.57,51800.0,65.0381,65.1407,64.9548,65.1407,51800.0
2008-09-25 12:05:00,101.57,101.86,101.49,101.86,26400.0,65.1407,65.3267,65.0894,65.3267,26400.0
2008-09-25 12:10:00,101.82,102.08,101.68,102.02,95600.0,65.3011,65.4678,65.2113,65.4293,95600.0
2008-09-25 12:15:00,102.05,102.18,101.72,101.72,45700.0,65.4486,65.532,65.2369,65.2369,45700.0
2008-09-25 12:20:00,101.73,102.36,101.72,102.29,36200.0,65.2434,65.6474,65.2369,65.6025,36200.0
2008-09-25 12:25:00,102.36,103.0,102.31,102.99,87300.0,65.6474,66.0579,65.6153,66.0514,87300.0
2008-09-25 12:30:00,102.94,103.08,102.74,102.87,68600.0,66.0194,66.1092,65.8911,65.9745,68600.0
2008-09-25 12:35:00,102.87,103.11,102.74,102.87,96800.0,65.9745,66.1284,65.8911,65.9745,96800.0
2008-09-25 12:40:00,102.87,103.0,102.47,102.92,45300.0,65.9745,66.0579,65.7179,66.0066,45300.0
2008-09-25 12:45:00,102.96,103.0,102.67,102.83,37700.0,66.0322,66.0579,65.8462,65.9488,37700.0
2008-09-25 12:50:00,102.82,103.0,102.74,102.87,86000.0,65.9424,66.0579,65.8911,65.9745,86000.0
2008-09-25 12:55:00,102.88,103.0,102.82,102.92,45800.0,65.9809,66.0579,65.9424,66.0066,45800.0
2008-09-25 13:00:00,102.95,103.37,102.9,103.12,136000.0,66.0258,66.2952,65.9937,66.1348,136000.0
2008-09-25 13:05:00,103.11,103.18,102.24,102.39,93700.0,66.1284,66.1733,65.5704,65.6666,93700.0
2008-09-25 13:10:00,102.37,102.49,101.88,102.14,58900.0,65.6538,65.7308,65.3396,65.5063,58900.0
2008-09-25 13:15:00,102.09,102.2,101.84,102.08,47800.0,65.4742,65.5448,65.3139,65.4678,47800.0
2008-09-25 13:20:00,102.07,102.47,102.07,102.27,33500.0,65.4614,65.7179,65.4614,65.5897,33500.0
2008-09-25 13:25:00,102.27,102.46,101.98,102.09,27900.0,65.5897,65.7115,65.4037,65.4742,27900.0
2008-09-25 13:30:00,102.18,102.51,101.89,102.14,52700.0,65.532,65.7436,65.346,65.5063,52700.0
2008-09-25 13:35:00,102.13,102.66,102.08,102.39,25700.0,65.4999,65.8398,65.4678,65.6666,25700.0
2008-09-25 13:40:00,102.39,102.4,101.94,102.19,35700.0,65.6666,65.6731,65.378,65.5384,35700.0
2008-09-25 13:45:00,102.26,102.55,102.13,102.18,36500.0,65.5833,65.7693,65.4999,65.532,36500.0
2008-09-25 13:50:00,102.22,102.31,101.76,101.85,30300.0,65.5576,65.6153,65.2626,65.3203,30300.0
2008-09-25 13:55:00,101.85,102.32,101.8,102.32,46600.0,65.3203,65.6217,65.2883,65.6217,46600.0
2008-09-25 14:00:00,102.33,102.39,102.01,102.35,28200.0,65.6282,65.6666,65.4229,65.641,28200.0
2008-09-25 14:05:00,102.37,102.53,102.07,102.18,24100.0,65.6538,65.7564,65.4614,65.532,24100.0
2008-09-25 14:10:00,102.15,102.16,101.66,101.75,28900.0,65.5127,65.5191,65.1985,65.2562,28900.0
2008-09-25 14:15:00,101.75,101.85,101.24,101.5,45500.0,65.2562,65.3203,64.9291,65.0959,45500.0
2008-09-25 14:20:00,101.5,101.76,101.29,101.52,29400.0,65.0959,65.2626,64.9612,65.1087,29400.0
2008-09-25 14:25:00,101.62,102.14,101.41,101.92,42000.0,65.1728,65.5063,65.0381,65.3652,42000.0
2008-09-25 14:30:00,101.89,102.14,101.54,102.03,32000.0,65.346,65.5063,65.1215,65.4358,32000.0
2008-09-25 14:35:00,102.0,102.1,101.81,101.96,33400.0,65.4165,65.4807,65.2947,65.3909,33400.0
2008-09-25 14:40:00,101.96,102.23,101.63,102.12,52000.0,65.3909,65.564,65.1792,65.4935,52000.0
2008-09-25 14:45:00,102.14,102.25,101.9,101.9,52000.0,65.5063,65.5769,65.3524,65.3524,52000.0
2008-09-25 14:50:00,101.91,102.35,101.86,102.05,60100.0,65.3588,65.641,65.3267,65.4486,60100.0
2008-09-25 14:55:00,102.1,102.57,101.91,102.48,52600.0,65.4807,65.7821,65.3588,65.7244,52600.0
2008-09-25 15:00:00,102.47,102.68,102.33,102.41,40900.0,65.7179,65.8526,65.6282,65.6795,40900.0
2008-09-25 15:05:00,102.46,102.51,102.2,102.5,30200.0,65.7115,65.7436,65.5448,65.7372,30200.0
2008-09-25 15:10:00,102.5,102.89,102.5,102.62,55300.0,65.7372,65.9873,65.7372,65.8142,55300.0
2008-09-25 15:15:00,102.6,103.0,102.35,103.0,67400.0,65.8013,66.0579,65.641,66.0579,67400.0
2008-09-25 15:20:00,102.98,103.31,102.85,102.88,131300.0,66.045,66.2567,65.9617,65.9809,131300.0
2008-09-25 15:25:00,102.91,103.01,102.69,102.8,66600.0,66.0001,66.0643,65.859,65.9296,66600.0
2008-09-25 15:30:00,102.79,103.0,102.72,102.91,49100.0,65.9232,66.0579,65.8783,66.0001,49100.0
2008-09-25 15:35:00,102.92,103.09,102.74,102.93,67700.0,66.0066,66.1156,65.8911,66.013,67700.0
2008-09-25 15:40:00,102.91,102.98,102.6,102.79,50600.0,66.0001,66.045,65.8013,65.9232,50600.0
2008-09-25 15:45:00,102.8,102.87,102.32,102.38,67400.0,65.9296,65.9745,65.6217,65.6602,67400.0
2008-09-25 15:50:00,102.38,102.57,102.05,102.13,101600.0,65.6602,65.7821,65.4486,65.4999,101600.0
2008-09-25 15:55:00,102.14,102.84,101.84,102.8,139500.0,65.5063,65.9552,65.3139,65.9296,139500.0
2008-09-26 09:30:00,98.01,99.7,98.0,99.25,103200.0,62.8576,63.9414,62.8512,63.6528,103200.0
2008-09-26 09:35:00,99.25,100.69,98.74,100.18,100400.0,63.6528,64.5764,63.3258,64.2493,100400.0
2008-09-26 09:40:00,100.02,100.68,99.65,99.68,113300.0,64.1467,64.57,63.9094,63.9286,113300.0
2008-09-26 09:45:00,99.69,100.18,99.27,99.6,114900.0,63.935,64.2493,63.6657,63.8773,114900.0
2008-09-26 09:50:00,99.5,99.67,98.72,98.75,69400.0,63.8132,63.9222,63.3129,63.3322,69400.0
2008-09-26 09:55:00,98.75,99.23,98.5,98.54,134600.0,63.3322,63.64,63.1718,63.1975,134600.0
2008-09-26 10:00:00,98.54,98.8,98.15,98.58,98300.0,63.1975,63.3642,62.9474,63.2231,98300.0
2008-09-26 10:05:00,98.51,98.51,98.0,98.3,77500.0,63.1782,63.1782,62.8512,63.0436,77500.0
2008-09-26 10:10:00,98.36,98.72,98.15,98.61,59300.0,63.082,63.3129,62.9474,63.2424,59300.0
2008-09-26 10:15:00,98.52,98.76,98.34,98.63,51300.0,63.1847,63.3386,63.0692,63.2552,51300.0
2008-09-26 10:20:00,98.59,98.79,98.21,98.4,82200.0,63.2296,63.3578,62.9858,63.1077,82200.0
2008-09-26 10:25:00,98.41,98.52,97.43,97.43,84600.0,63.1141,63.1847,62.4856,62.4856,84600.0
2008-09-26 10:30:00,97.49,97.51,96.88,96.92,97500.0,62.5241,62.5369,62.1329,62.1585,97500.0
2008-09-26 10:35:00,96.93,96.93,96.3,96.64,157200.0,62.1649,62.1649,61.7609,61.9789,157200.0
2008-09-26 10:40:00,96.66,97.21,96.58,96.77,75100.0,61.9918,62.3445,61.9405,62.0623,75100.0
2008-09-26 10:45:00,96.75,97.05,96.54,96.7,51900.0,62.0495,62.2419,61.9148,62.0174,51900.0
2008-09-26 10:50:00,96.68,96.76,96.39,96.47,54200.0,62.0046,62.0559,61.8186,61.8699,54200.0
2008-09-26 10:55:00,96.4,97.11,96.26,97.07,90000.0,61.825,62.2804,61.7352,62.2547,90000.0
2008-09-26 11:00:00,97.12,97.2,96.49,96.65,44400.0,62.2868,62.3381,61.8827,61.9854,44400.0
2008-09-26 11:05:00,96.71,97.0,96.71,96.81,53300.0,62.0238,62.2098,62.0238,62.088,53300.0
2008-09-26 11:10:00,96.81,97.0,96.58,96.6,45300.0,62.088,62.2098,61.9405,61.9533,45300.0
2008-09-26 11:15:00,96.57,97.09,96.29,96.9,69000.0,61.9341,62.2675,61.7545,62.1457,69000.0
2008-09-26 11:20:00,96.82,96.98,96.57,96.8,52900.0,62.0944,62.197,61.9341,62.0816,52900.0
2008-09-26 11:25:00,96.8,96.86,96.48,96.78,45200.0,62.0816,62.12,61.8763,62.0687,45200.0
2008-09-26 11:30:00,96.77,97.0,96.55,96.72,50700.0,62.0623,62.2098,61.9212,62.0303,50700.0
2008-09-26 11:35:00,96.74,96.92,96.47,96.52,30500.0,62.0431,62.1585,61.8699,61.902,30500.0
2008-09-26 11:40:00,96.52,96.84,96.1,96.12,39500.0,61.902,62.1072,61.6326,61.6455,39500.0
2008-09-26 11:45:00,96.12,96.17,95.44,95.7,85300.0,61.6455,61.6775,61.2093,61.3761,85300.0
2008-09-26 11:50:00,95.68,95.79,95.28,95.58,61600.0,61.3633,61.4338,61.1067,61.2991,61600.0
2008-09-26 11:55:00,95.59,95.82,95.05,95.17,50800.0,61.3055,61.453,60.9592,61.0362,50800.0
2008-09-26 12:00:00,95.17,95.22,94.61,94.8,130300.0,61.0362,61.0682,60.677,60.7989,130300.0
2008-09-26 12:05:00,94.79,95.11,94.65,94.74,57500.0,60.7925,60.9977,60.7027,60.7604,57500.0
2008-09-26 12:10:00,94.77,95.28,94.52,95.23,183000.0,60.7796,61.1067,60.6193,61.0747,183000.0
2008-09-26 12:15:00,95.22,95.6,95.16,95.6,169700.0,61.0682,61.312,61.0298,61.312,169700.0
2008-09-26 12:20:00,95.61,95.93,95.44,95.76,79000.0,61.3184,61.5236,61.2093,61.4146,79000.0
2008-09-26 12:25:00,95.76,95.97,95.61,95.96,42100.0,61.4146,61.5492,61.3184,61.5428,42100.0
2008-09-26 12:30:00,95.97,96.25,95.78,96.25,47000.0,61.5492,61.7288,61.4274,61.7288,47000.0
2008-09-26 12:35:00,96.19,96.48,95.69,95.77,96000.0,61.6903,61.8763,61.3697,61.421,96000.0
2008-09-26 12:40:00,95.83,95.96,95.46,95.94,38900.0,61.4595,61.5428,61.2222,61.53,38900.0
2008-09-26 12:45:00,95.92,96.42,95.92,96.15,43500.0,61.5172,61.8379,61.5172,61.6647,43500.0
2008-09-26 12:50:00,96.14,96.65,96.1,96.53,30600.0,61.6583,61.9854,61.6326,61.9084,30600.0
2008-09-26 12:55:00,96.65,96.82,96.46,96.82,36800.0,61.9854,62.0944,61.8635,62.0944,36800.0
2008-09-26 13:00:00,96.82,97.2,96.6,96.62,53500.0,62.0944,62.3381,61.9533,61.9661,53500.0
2008-09-26 13:05:00,96.68,97.32,96.62,97.27,54900.0,62.0046,62.4151,61.9661,62.383,54900.0
2008-09-26 13:10:00,97.27,97.83,97.2,97.25,83500.0,62.383,62.7421,62.3381,62.3702,83500.0
2008-09-26 13:15:00,97.29,97.64,97.22,97.45,64400.0,62.3958,62.6203,62.3509,62.4984,64400.0
2008-09-26 13:20:00,97.42,97.87,97.38,97.69,45900.0,62.4792,62.7678,62.4535,62.6524,45900.0
2008-09-26 13:25:00,97.71,98.08,97.47,97.47,44600.0,62.6652,62.9025,62.5113,62.5113,44600.0
2008-09-26 13:30:00,97.5,97.53,97.09,97.46,50800.0,62.5305,62.5497,62.2675,62.5048,50800.0
2008-09-26 13:35:00,97.37,97.76,97.28,97.74,29200.0,62.4471,62.6972,62.3894,62.6844,29200.0
2008-09-26 13:40:00,97.74,98.38,97.74,98.14,49800.0,62.6844,63.0949,62.6844,62.941,49800.0
2008-09-26 13:45:00,98.08,98.2,97.76,98.06,53100.0,62.9025,62.9794,62.6972,62.8896,53100.0
2008-09-26 13:50:00,98.06,98.48,97.88,97.94,52200.0,62.8896,63.159,62.7742,62.8127,52200.0
2008-09-26 13:55:00,97.94,98.06,97.46,97.72,36800.0,62.8127,62.8896,62.5048,62.6716,36800.0
2008-09-26 14:00:00,97.65,97.69,97.38,97.64,32300.0,62.6267,62.6524,62.4535,62.6203,32300.0
2008-09-26 14:05:00,97.64,97.82,97.31,97.31,29000.0,62.6203,62.7357,62.4086,62.4086,29000.0
2008-09-26 14:10:00,97.33,97.53,97.13,97.4,35700.0,62.4215,62.5497,62.2932,62.4664,35700.0
2008-09-26 14:15:00,97.38,97.94,97.38,97.93,32700.0,62.4535,62.8127,62.4535,62.8063,32700.0
2008-09-26 14:20:00,97.95,98.27,97.92,98.03,58800.0,62.8191,63.0243,62.7999,62.8704,58800.0
2008-09-26 14:25:00,98.0,98.04,97.47,97.5,32000.0,62.8512,62.8768,62.5113,62.5305,32000.0
2008-09-26 14:30:00,97.5,97.55,97.03,97.12,39600.0,62.5305,62.5626,62.2291,62.2868,39600.0
2008-09-26 14:35:00,97.12,97.71,97.03,97.69,37900.0,62.2868,62.6652,62.2291,62.6524,37900.0
2008-09-26 14:40:00,97.67,97.75,97.32,97.75,36900.0,62.6395,62.6908,62.4151,62.6908,36900.0
2008-09-26 14:45:00,97.75,98.0,97.59,97.93,45300.0,62.6908,62.8512,62.5882,62.8063,45300.0
2008-09-26 14:50:00,97.88,98.0,97.76,97.79,26500.0,62.7742,62.8512,62.6972,62.7165,26500.0
2008-09-26 14:55:00,97.81,97.82,97.45,97.51,28400.0,62.7293,62.7357,62.4984,62.5369,28400.0
2008-09-26 15:00:00,97.53,97.62,97.11,97.13,57600.0,62.5497,62.6075,62.2804,62.2932,57600.0
2008-09-26 15:05:00,97.15,97.36,96.82,97.04,43100.0,62.306,62.4407,62.0944,62.2355,43100.0
2008-09-26 15:10:00,97.07,97.7,97.0,97.64,48100.0,62.2547,62.6588,62.2098,62.6203,48100.0
2008-09-26 15:15:00,97.62,97.66,97.33,97.36,28100.0,62.6075,62.6331,62.4215,62.4407,28100.0
2008-09-26 15:20:00,97.37,98.08,97.35,98.06,56900.0,62.4471,62.9025,62.4343,62.8896,56900.0
2008-09-26 15:25:00,98.06,98.55,97.69,97.91,47300.0,62.8896,63.2039,62.6524,62.7934,47300.0
2008-09-26 15:30:00,97.9,98.03,97.65,97.76,39600.0,62.787,62.8704,62.6267,62.6972,39600.0
2008-09-26 15:35:00,97.79,98.25,97.66,98.19,43100.0,62.7165,63.0115,62.6331,62.973,43100.0
2008-09-26 15:40:00,98.18,98.35,97.96,98.29,92900.0,62.9666,63.0756,62.8255,63.0372,92900.0
2008-09-26 15:45:00,98.32,98.5,98.08,98.11,75800.0,63.0564,63.1718,62.9025,62.9217,75800.0
2008-09-26 15:50:00,98.1,98.74,98.1,98.65,84100.0,62.9153,63.3258,62.9153,63.268,84100.0
2008-09-26 15:55:00,98.69,99.01,98.51,98.78,109800.0,63.2937,63.4989,63.1782,63.3514,109800.0
2008-09-29 09:30:00,95.02,95.49,93.0,93.12,214200.0,60.94,61.2414,59.6445,59.7214,214200.0
2008-09-29 09:35:00,93.12,93.33,92.12,92.28,120200.0,59.7214,59.8561,59.0801,59.1827,120200.0
2008-09-29 09:40:00,92.25,92.25,91.41,91.46,169500.0,59.1635,59.1635,58.6247,58.6568,169500.0
2008-09-29 09:45:00,91.47,91.5,89.63,89.67,239400.0,58.6632,58.6825,57.4832,57.5088,239400.0
2008-09-29 09:50:00,89.67,90.0,88.62,89.07,224700.0,57.5088,57.7205,56.8354,57.124,224700.0
2008-09-29 09:55:00,89.07,90.3,88.76,89.94,188000.0,57.124,57.9129,56.9252,57.682,188000.0
2008-09-29 10:00:00,89.8,90.52,89.05,89.22,160000.0,57.5922,58.054,57.1112,57.2202,160000.0
2008-09-29 10:05:00,89.25,90.05,89.2,89.61,140500.0,57.2395,57.7525,57.2074,57.4703,140500.0
2008-09-29 10:10:00,89.61,89.91,89.2,89.43,96200.0,57.4703,57.6627,57.2074,57.3549,96200.0
2008-09-29 10:15:00,89.39,89.47,88.5,89.04,179900.0,57.3292,57.3805,56.7585,57.1048,179900.0
2008-09-29 10:20:00,89.06,89.59,88.8,89.49,119800.0,57.1176,57.4575,56.9509,57.3934,119800.0
2008-09-29 10:25:00,89.49,90.23,89.47,90.0,184900.0,57.3934,57.868,57.3805,57.7205,184900.0
2008-09-29 10:30:00,90.0,90.2,89.43,90.15,96600.0,57.7205,57.8487,57.3549,57.8167,96600.0
2008-09-29 10:35:00,90.13,90.65,89.97,90.38,107500.0,57.8038,58.1373,57.7012,57.9642,107500.0
2008-09-29 10:40:00,90.36,90.39,89.84,90.12,68900.0,57.9513,57.9706,57.6178,57.7974,68900.0
2008-09-29 10:45:00,90.12,90.68,89.96,90.68,67900.0,57.7974,58.1566,57.6948,58.1566,67900.0
2008-09-29 10:50:00,90.68,90.84,90.33,90.71,65300.0,58.1566,58.2592,57.9321,58.1758,65300.0
2008-09-29 10:55:00,90.68,90.75,90.25,90.75,53900.0,58.1566,58.2015,57.8808,58.2015,53900.0
2008-09-29 11:00:00,90.8,90.87,90.05,90.06,54000.0,58.2335,58.2784,57.7525,57.7589,54000.0
2008-09-29 11:05:00,90.13,90.94,90.09,90.65,67800.0,57.8038,58.3233,57.7782,58.1373,67800.0
2008-09-29 11:10:00,90.67,90.87,90.15,90.47,36500.0,58.1502,58.2784,57.8167,58.0219,36500.0
2008-09-29 11:15:00,90.47,90.65,90.19,90.53,160700.0,58.0219,58.1373,57.8423,58.0604,160700.0
2008-09-29 11:20:00,90.59,90.77,90.2,90.43,280000.0,58.0988,58.2143,57.8487,57.9962,280000.0
2008-09-29 11:25:00,90.39,90.86,90.32,90.78,81300.0,57.9706,58.272,57.9257,58.2207,81300.0
2008-09-29 11:30:00,90.69,90.95,90.25,90.29,44600.0,58.163,58.3297,57.8808,57.9064,44600.0
2008-09-29 11:35:00,90.2,90.72,90.14,90.42,60600.0,57.8487,58.1822,57.8102,57.9898,60600.0
2008-09-29 11:40:00,90.48,90.64,90.1,90.42,44700.0,58.0283,58.1309,57.7846,57.9898,44700.0
2008-09-29 11:45:00,90.42,90.42,90.01,90.2,130100.0,57.9898,57.9898,57.7269,57.8487,130100.0
2008-09-29 11:50:00,90.13,90.3,89.81,89.92,33000.0,57.8038,57.9129,57.5986,57.6692,33000.0
2008-09-29 11:55:00,89.93,90.31,89.81,90.25,21600.0,57.6756,57.9193,57.5986,57.8808,21600.0
2008-09-29 12:00:00,90.22,90.58,89.99,90.31,39800.0,57.8616,58.0924,57.714,57.9193,39800.0
2008-09-29 12:05:00,90.32,90.43,90.04,90.1,29000.0,57.9257,57.9962,57.7461,57.7846,29000.0
2008-09-29 12:10:00,90.04,90.33,89.51,89.57,115100.0,57.7461,57.9321,57.4062,57.4447,115100.0
2008-09-29 12:15:00,89.56,89.88,89.3,89.51,52000.0,57.4383,57.6435,57.2715,57.4062,52000.0
2008-09-29 12:20:00,89.45,89.53,88.78,88.83,123900.0,57.3677,57.419,56.938,56.9701,123900.0
2008-09-29 12:25:00,88.81,88.99,88.55,88.88,93400.0,56.9573,57.0727,56.7905,57.0022,93400.0
2008-09-29 12:30:00,88.86,89.42,88.32,89.29,53000.0,56.9893,57.3485,56.643,57.2651,53000.0
2008-09-29 12:35:00,89.27,89.88,89.21,89.7,32500.0,57.2523,57.6435,57.2138,57.5281,32500.0
2008-09-29 12:40:00,89.7,90.89,89.67,90.89,46800.0,57.5281,58.2913,57.5088,58.2913,46800.0
2008-09-29 12:45:00,90.95,91.03,90.58,90.69,53000.0,58.3297,58.381,58.0924,58.163,53000.0
2008-09-29 12:50:00,90.69,90.95,90.51,90.73,30100.0,58.163,58.3297,58.0475,58.1886,30100.0
2008-09-29 12:55:00,90.78,90.92,90.11,90.26,45800.0,58.2207,58.3105,57.791,57.8872,45800.0
2008-09-29 13:00:00,90.25,90.45,89.82,89.94,65100.0,57.8808,58.0091,57.605,57.682,65100.0
2008-09-29 13:05:00,89.94,90.13,89.5,90.12,47500.0,57.682,57.8038,57.3998,57.7974,47500.0
2008-09-29 13:10:00,90.08,90.11,89.39,89.89,24000.0,57.7718,57.791,57.3292,57.6499,24000.0
2008-09-29 13:15:00,89.88,90.08,89.7,89.7,56900.0,57.6435,57.7718,57.5281,57.5281,56900.0
2008-09-29 13:20:00,89.71,90.56,89.7,90.54,53400.0,57.5345,58.0796,57.5281,58.0668,53400.0
2008-09-29 13:25:00,90.52,90.98,90.15,90.4,51400.0,58.054,58.349,57.8167,57.977,51400.0
2008-09-29 13:30:00,90.29,90.47,90.05,90.14,73500.0,57.9064,58.0219,57.7525,57.8102,73500.0
2008-09-29 13:35:00,90.17,90.18,89.2,89.4,92100.0,57.8295,57.8359,57.2074,57.3357,92100.0
2008-09-29 13:40:00,89.52,89.7,88.25,88.26,119800.0,57.4126,57.5281,56.5981,56.6045,119800.0
2008-09-29 13:45:00,88.32,88.44,87.49,87.75,185500.0,56.643,56.72,56.1107,56.2774,185500.0
2008-09-29 13:50:00,87.76,88.76,87.7,88.66,233700.0,56.2839,56.9252,56.2454,56.8611,233700.0
2008-09-29 13:55:00,88.6,88.78,87.84,88.25,201700.0,56.8226,56.938,56.3352,56.5981,201700.0
2008-09-29 14:00:00,88.25,88.58,87.85,88.0,102500.0,56.5981,56.8098,56.3416,56.4378,102500.0
2008-09-29 14:05:00,88.11,88.77,87.0,87.5,160900.0,56.5083,56.9316,55.7964,56.1171,160900.0
2008-09-29 14:10:00,87.5,87.5,86.56,87.19,111700.0,56.1171,56.1171,55.5143,55.9183,111700.0
2008-09-29 14:15:00,87.19,88.86,86.7,88.86,126600.0,55.9183,56.9893,55.604,56.9893,126600.0
2008-09-29 14:20:00,88.85,89.17,87.86,88.08,166300.0,56.9829,57.1881,56.348,56.4891,166300.0
2008-09-29 14:25:00,88.08,88.57,87.9,88.15,101000.0,56.4891,56.8033,56.3736,56.534,101000.0
2008-09-29 14:30:00,88.16,88.3,87.44,87.91,103800.0,56.5404,56.6302,56.0786,56.3801,103800.0
2008-09-29 14:35:00,87.93,88.25,87.75,87.95,97500.0,56.3929,56.5981,56.2774,56.4057,97500.0
2008-09-29 14:40:00,87.96,88.24,87.48,87.98,84300.0,56.4121,56.5917,56.1043,56.425,84300.0
2008-09-29 14:45:00,88.04,88.43,87.28,87.35,38900.0,56.4634,56.7136,55.976,56.0209,38900.0
2008-09-29 14:50:00,87.32,87.66,87.0,87.11,74000.0,56.0017,56.2197,55.7964,55.867,74000.0
2008-09-29 14:55:00,87.07,87.16,86.46,86.98,91400.0,55.8413,55.8991,55.4501,55.7836,91400.0
2008-09-29 15:00:00,86.99,87.5,86.7,86.85,70700.0,55.79,56.1171,55.604,55.7002,70700.0
2008-09-29 15:05:00,86.84,87.04,86.49,86.62,77600.0,55.6938,55.8221,55.4694,55.5527,77600.0
2008-09-29 15:10:00,86.63,86.81,86.4,86.48,104100.0,55.5591,55.6746,55.4116,55.4629,104100.0
2008-09-29 15:15:00,86.44,86.67,86.03,86.1,67500.0,55.4373,55.5848,55.1743,55.2192,67500.0
2008-09-29 15:20:00,86.14,86.14,84.81,84.84,130100.0,55.2449,55.2449,54.3919,54.4112,130100.0
2008-09-29 15:25:00,84.88,84.96,83.97,84.45,114900.0,54.4368,54.4881,53.8532,54.161,114900.0
2008-09-29 15:30:00,84.42,84.68,83.98,84.65,105600.0,54.1418,54.3085,53.8596,54.2893,105600.0
2008-09-29 15:35:00,84.68,86.75,84.65,86.39,170100.0,54.3085,55.6361,54.2893,55.4052,170100.0
2008-09-29 15:40:00,86.34,88.1,85.55,88.06,178700.0,55.3732,56.5019,54.8665,56.4763,178700.0
2008-09-29 15:45:00,88.06,88.15,87.43,87.69,150100.0,56.4763,56.534,56.0722,56.239,150100.0
2008-09-29 15:50:00,87.67,88.62,87.05,87.9,179600.0,56.2261,56.8354,55.8285,56.3736,179600.0
2008-09-29 15:55:00,88.07,89.97,85.01,85.01,205700.0,56.4827,57.7012,54.5202,54.5202,205700.0
2008-09-30 09:30:00,89.0,90.7,89.0,89.81,201200.0,57.0791,58.1694,57.0791,57.5986,201200.0
2008-09-30 09:35:00,89.84,91.33,89.72,90.57,195500.0,57.6178,58.5734,57.5409,58.086,195500.0
2008-09-30 09:40:00,90.48,90.74,89.74,90.0,117400.0,58.0283,58.195,57.5537,57.7205,117400.0
2008-09-30 09:45:00,90.03,90.38,89.78,90.1,125500.0,57.7397,57.9642,57.5794,57.7846,125500.0
2008-09-30 09:50:00,90.1,90.13,89.62,89.89,90700.0,57.7846,57.8038,57.4768,57.6499,90700.0
2008-09-30 09:55:00,89.9,90.23,89.26,90.21,75600.0,57.6563,57.868,57.2459,57.8551,75600.0
2008-09-30 10:00:00,90.19,90.7,89.79,90.4,90100.0,57.8423,58.1694,57.5858,57.977,90100.0
2008-09-30 10:05:00,90.41,90.41,89.86,89.94,92800.0,57.9834,57.9834,57.6307,57.682,92800.0
2008-09-30 10:10:00,89.95,90.4,89.73,90.4,127600.0,57.6884,57.977,57.5473,57.977,127600.0
2008-09-30 10:15:00,90.4,90.49,90.15,90.28,133100.0,57.977,58.0347,57.8167,57.9,133100.0
2008-09-30 10:20:00,90.29,90.84,90.25,90.37,119200.0,57.9064,58.2592,57.8808,57.9578,119200.0
2008-09-30 10:25:00,90.33,90.71,89.75,89.75,93700.0,57.9321,58.1758,57.5601,57.5601,93700.0
2008-09-30 10:30:00,89.75,90.02,89.7,89.8,87400.0,57.5601,57.7333,57.5281,57.5922,87400.0
2008-09-30 10:35:00,89.87,90.0,89.59,89.93,80200.0,57.6371,57.7205,57.4575,57.6756,80200.0
2008-09-30 10:40:00,89.97,90.18,89.53,89.9,57200.0,57.7012,57.8359,57.419,57.6563,57200.0
2008-09-30 10:45:00,89.87,90.42,89.81,90.24,54400.0,57.6371,57.9898,57.5986,57.8744,54400.0
2008-09-30 10:50:00,90.22,90.38,89.8,89.99,31900.0,57.8616,57.9642,57.5922,57.714,31900.0
2008-09-30 10:55:00,89.97,89.97,89.36,89.37,53700.0,57.7012,57.7012,57.31,57.3164,53700.0
2008-09-30 11:00:00,89.38,89.42,89.05,89.1,66800.0,57.3228,57.3485,57.1112,57.1433,66800.0
2008-09-30 11:05:00,89.1,89.49,89.0,89.48,70300.0,57.1433,57.3934,57.0791,57.387,70300.0
2008-09-30 11:10:00,89.29,89.68,89.29,89.63,37300.0,57.2651,57.5152,57.2651,57.4832,37300.0
2008-09-30 11:15:00,89.64,89.99,89.52,89.89,53700.0,57.4896,57.714,57.4126,57.6499,53700.0
2008-09-30 11:20:00,89.94,90.08,89.59,90.0,42500.0,57.682,57.7718,57.4575,57.7205,42500.0
2008-09-30 11:25:00,90.01,90.5,89.88,90.27,32700.0,57.7269,58.0411,57.6435,57.8936,32700.0
2008-09-30 11:30:00,90.33,90.5,90.21,90.5,38600.0,57.9321,58.0411,57.8551,58.0411,38600.0
2008-09-30 11:35:00,90.5,90.81,90.29,90.81,48400.0,58.0411,58.2399,57.9064,58.2399,48400.0
2008-09-30 11:40:00,90.82,91.24,90.8,91.08,43700.0,58.2464,58.5157,58.2335,58.4131,43700.0
2008-09-30 11:45:00,91.08,91.98,91.06,91.89,72300.0,58.4131,58.9903,58.4003,58.9326,72300.0
2008-09-30 11:50:00,91.8,91.98,91.42,91.44,46900.0,58.8749,58.9903,58.6312,58.644,46900.0
2008-09-30 11:55:00,91.47,91.69,91.33,91.5,27800.0,58.6632,58.8043,58.5734,58.6825,27800.0
2008-09-30 12:00:00,91.53,91.53,91.02,91.09,28200.0,58.7017,58.7017,58.3746,58.4195,28200.0
2008-09-30 12:05:00,91.11,91.13,90.7,90.7,33300.0,58.4323,58.4452,58.1694,58.1694,33300.0
2008-09-30 12:10:00,90.72,91.04,90.64,91.03,35100.0,58.1822,58.3875,58.1309,58.381,35100.0
2008-09-30 12:15:00,91.02,91.03,90.5,90.55,17600.0,58.3746,58.381,58.0411,58.0732,17600.0
2008-09-30 12:20:00,90.55,90.71,90.4,90.47,35600.0,58.0732,58.1758,57.977,58.0219,35600.0
2008-09-30 12:25:00,90.4,90.46,89.96,90.1,34600.0,57.977,58.0155,57.6948,57.7846,34600.0
2008-09-30 12:30:00,90.09,90.22,89.82,90.12,43800.0,57.7782,57.8616,57.605,57.7974,43800.0
2008-09-30 12:35:00,90.09,90.37,90.08,90.22,49000.0,57.7782,57.9578,57.7718,57.8616,49000.0
2008-09-30 12:40:00,90.25,90.74,90.19,90.55,43800.0,57.8808,58.195,57.8423,58.0732,43800.0
2008-09-30 12:45:00,90.58,90.72,90.31,90.59,30000.0,58.0924,58.1822,57.9193,58.0988,30000.0
2008-09-30 12:50:00,90.59,90.63,90.41,90.43,13700.0,58.0988,58.1245,57.9834,57.9962,13700.0
2008-09-30 12:55:00,90.4,90.78,90.37,90.61,17500.0,57.977,58.2207,57.9578,58.1117,17500.0
2008-09-30 13:00:00,90.61,90.62,90.13,90.13,22100.0,58.1117,58.1181,57.8038,57.8038,22100.0
2008-09-30 13:05:00,90.19,90.34,90.1,90.27,20200.0,57.8423,57.9385,57.7846,57.8936,20200.0
2008-09-30 13:10:00,90.24,90.92,90.1,90.9,39500.0,57.8744,58.3105,57.7846,58.2977,39500.0
2008-09-30 13:15:00,90.89,91.28,90.73,91.26,39400.0,58.2913,58.5414,58.1886,58.5285,39400.0
2008-09-30 13:20:00,91.23,91.27,90.79,90.85,39000.0,58.5093,58.535,58.2271,58.2656,39000.0
2008-09-30 13:25:00,90.91,91.77,90.74,91.76,97600.0,58.3041,58.8556,58.195,58.8492,97600.0
2008-09-30 13:30:00,91.76,92.03,91.6,91.8,61700.0,58.8492,59.0224,58.7466,58.8749,61700.0
2008-09-30 13:35:00,91.76,92.18,91.75,92.0,56500.0,58.8492,59.1186,58.8428,59.0031,56500.0
2008-09-30 13:40:00,92.0,92.11,91.55,91.6,55300.0,59.0031,59.0737,58.7145,58.7466,55300.0
2008-09-30 13:45:00,91.63,91.77,91.5,91.71,33700.0,58.7658,58.8556,58.6825,58.8171,33700.0
2008-09-30 13:50:00,91.7,91.75,91.44,91.47,48100.0,58.8107,58.8428,58.644,58.6632,48100.0
2008-09-30 13:55:00,91.5,91.55,91.22,91.42,42800.0,58.6825,58.7145,58.5029,58.6312,42800.0
2008-09-30 14:00:00,91.48,91.55,91.19,91.28,31000.0,58.6696,58.7145,58.4837,58.5414,31000.0
2008-09-30 14:05:00,91.28,91.5,91.18,91.22,40600.0,58.5414,58.6825,58.4772,58.5029,40600.0
2008-09-30 14:10:00,91.19,91.6,91.18,91.48,58300.0,58.4837,58.7466,58.4772,58.6696,58300.0
2008-09-30 14:15:00,91.52,91.57,91.18,91.26,49300.0,58.6953,58.7274,58.4772,58.5285,49300.0
2008-09-30 14:20:00,91.26,91.87,91.26,91.85,47400.0,58.5285,58.9198,58.5285,58.9069,47400.0
2008-09-30 14:25:00,91.86,92.03,91.74,91.97,35800.0,58.9133,59.0224,58.8364,58.9839,35800.0
2008-09-30 14:30:00,91.91,92.21,91.78,91.92,40400.0,58.9454,59.1378,58.862,58.9518,40400.0
2008-09-30 14:35:00,91.91,91.95,91.54,91.72,25600.0,58.9454,58.9711,58.7081,58.8236,25600.0
2008-09-30 14:40:00,91.7,92.11,91.63,91.98,48300.0,58.8107,59.0737,58.7658,58.9903,48300.0
2008-09-30 14:45:00,91.99,92.0,91.71,91.77,48400.0,58.9967,59.0031,58.8171,58.8556,48400.0
2008-09-30 14:50:00,91.78,92.08,91.74,92.06,62900.0,58.862,59.0544,58.8364,59.0416,62900.0
2008-09-30 14:55:00,92.03,92.24,91.82,91.86,47700.0,59.0224,59.1571,58.8877,58.9133,47700.0
2008-09-30 15:00:00,91.84,92.08,91.8,92.03,36800.0,58.9005,59.0544,58.8749,59.0224,36800.0
2008-09-30 15:05:00,92.03,92.36,91.94,92.11,45300.0,59.0224,59.234,58.9647,59.0737,45300.0
2008-09-30 15:10:00,92.12,92.17,91.65,91.65,42300.0,59.0801,59.1122,58.7787,58.7787,42300.0
2008-09-30 15:15:00,91.64,91.8,91.41,91.75,64500.0,58.7723,58.8749,58.6247,58.8428,64500.0
2008-09-30 15:20:00,91.75,92.7,91.75,92.7,87800.0,58.8428,59.4521,58.8428,59.4521,87800.0
2008-09-30 15:25:00,92.7,92.7,92.4,92.42,61600.0,59.4521,59.4521,59.2597,59.2725,61600.0
2008-09-30 15:30:00,92.42,92.51,92.1,92.19,54400.0,59.2725,59.3302,59.0673,59.125,54400.0
2008-09-30 15:35:00,92.16,92.16,91.6,91.82,75000.0,59.1058,59.1058,58.7466,58.8877,75000.0
2008-09-30 15:40:00,91.83,92.13,91.5,91.99,144600.0,58.8941,59.0865,58.6825,58.9967,144600.0
2008-09-30 15:45:00,91.98,92.32,91.9,92.08,107800.0,58.9903,59.2084,58.939,59.0544,107800.0
2008-09-30 15:50:00,92.08,92.09,91.34,91.47,148900.0,59.0544,59.0609,58.5799,58.6632,148900.0
2008-09-30 15:55:00,91.47,91.5,91.15,91.42,192700.0,58.6632,58.6825,58.458,58.6312,192700.0
2008-10-01 09:30:00,91.56,91.69,88.5,89.94,198100.0,58.7209,58.8043,56.7585,57.682,198100.0
2008-10-01 09:35:00,89.87,90.19,89.28,89.92,215800.0,57.6371,57.8423,57.2587,57.6692,215800.0
2008-10-01 09:40:00,89.86,90.75,89.69,90.29,99300.0,57.6307,58.2015,57.5216,57.9064,99300.0
2008-10-01 09:45:00,90.2,90.29,89.89,90.0,143100.0,57.8487,57.9064,57.6499,57.7205,143100.0
2008-10-01 09:50:00,89.98,89.98,89.52,89.97,128800.0,57.7076,57.7076,57.4126,57.7012,128800.0
2008-10-01 09:55:00,89.91,90.54,89.67,90.32,87900.0,57.6627,58.0668,57.5088,57.9257,87900.0
2008-10-01 10:00:00,90.36,90.38,89.16,89.36,194800.0,57.9513,57.9642,57.1817,57.31,194800.0
2008-10-01 10:05:00,89.31,89.48,88.65,88.73,95400.0,57.2779,57.387,56.8547,56.906,95400.0
2008-10-01 10:10:00,88.73,88.95,88.5,88.68,92800.0,56.906,57.0471,56.7585,56.8739,92800.0
2008-10-01 10:15:00,88.69,88.71,88.0,88.71,107000.0,56.8803,56.8931,56.4378,56.8931,107000.0
2008-10-01 10:20:00,88.74,89.02,88.53,88.69,50300.0,56.9124,57.0919,56.7777,56.8803,50300.0
2008-10-01 10:25:00,88.67,88.78,88.45,88.63,63000.0,56.8675,56.938,56.7264,56.8418,63000.0
2008-10-01 10:30:00,88.61,88.67,88.3,88.51,70700.0,56.829,56.8675,56.6302,56.7649,70700.0
2008-10-01 10:35:00,88.37,88.51,87.13,87.26,177000.0,56.6751,56.7649,55.8798,55.9632,177000.0
2008-10-01 10:40:00,87.21,88.3,86.93,87.95,96300.0,55.9311,56.6302,55.7516,56.4057,96300.0
2008-10-01 10:45:00,87.95,88.21,87.8,87.91,59900.0,56.4057,56.5725,56.3095,56.3801,59900.0
2008-10-01 10:50:00,87.92,88.38,87.74,88.2,83500.0,56.3865,56.6815,56.271,56.566,83500.0
2008-10-01 10:55:00,88.23,88.32,87.87,87.98,61600.0,56.5853,56.643,56.3544,56.425,61600.0
2008-10-01 11:00:00,87.89,88.19,87.58,87.75,35900.0,56.3672,56.5596,56.1684,56.2774,35900.0
2008-10-01 11:05:00,87.68,88.01,87.67,87.78,48600.0,56.2326,56.4442,56.2261,56.2967,48600.0
2008-10-01 11:10:00,87.77,88.33,87.7,88.33,60900.0,56.2903,56.6494,56.2454,56.6494,60900.0
2008-10-01 11:15:00,88.28,88.39,88.09,88.38,64500.0,56.6174,56.6879,56.4955,56.6815,64500.0
2008-10-01 11:20:00,88.44,88.61,88.17,88.4,110300.0,56.72,56.829,56.5468,56.6943,110300.0
2008-10-01 11:25:00,88.48,88.95,88.38,88.49,103700.0,56.7456,57.0471,56.6815,56.752,103700.0
2008-10-01 11:30:00,88.49,88.55,88.01,88.02,68800.0,56.752,56.7905,56.4442,56.4506,68800.0
2008-10-01 11:35:00,88.03,88.37,87.81,88.27,91300.0,56.457,56.6751,56.3159,56.6109,91300.0
2008-10-01 11:40:00,88.28,88.4,88.11,88.21,89500.0,56.6174,56.6943,56.5083,56.5725,89500.0
2008-10-01 11:45:00,88.21,88.21,87.72,88.0,60900.0,56.5725,56.5725,56.2582,56.4378,60900.0
2008-10-01 11:50:00,88.0,88.32,87.88,88.17,53500.0,56.4378,56.643,56.3608,56.5468,53500.0
2008-10-01 11:55:00,88.15,88.41,88.06,88.2,60300.0,56.534,56.7007,56.4763,56.566,60300.0
2008-10-01 12:00:00,88.21,88.22,87.75,87.85,52900.0,56.5725,56.5789,56.2774,56.3416,52900.0
2008-10-01 12:05:00,87.81,88.15,87.75,88.13,48200.0,56.3159,56.534,56.2774,56.5212,48200.0
2008-10-01 12:10:00,88.16,88.51,87.98,88.37,66900.0,56.5404,56.7649,56.425,56.6751,66900.0
2008-10-01 12:15:00,88.38,88.89,88.38,88.41,109900.0,56.6815,57.0086,56.6815,56.7007,109900.0
2008-10-01 12:20:00,88.39,88.5,88.14,88.38,59100.0,56.6879,56.7585,56.5276,56.6815,59100.0
2008-10-01 12:25:00,88.41,88.56,88.32,88.56,71800.0,56.7007,56.7969,56.643,56.7969,71800.0
2008-10-01 12:30:00,88.55,89.53,88.44,89.5,124800.0,56.7905,57.419,56.72,57.3998,124800.0
2008-10-01 12:35:00,89.51,89.83,89.36,89.69,136100.0,57.4062,57.6114,57.31,57.5216,136100.0
2008-10-01 12:40:00,89.66,90.12,89.62,89.86,103300.0,57.5024,57.7974,57.4768,57.6307,103300.0
2008-10-01 12:45:00,89.81,90.34,89.74,90.31,86700.0,57.5986,57.9385,57.5537,57.9193,86700.0
2008-10-01 12:50:00,90.3,90.85,90.24,90.4,99800.0,57.9129,58.2656,57.8744,57.977,99800.0
2008-10-01 12:55:00,90.42,90.56,90.3,90.34,73500.0,57.9898,58.0796,57.9129,57.9385,73500.0
2008-10-01 13:00:00,90.39,90.47,89.61,89.62,39800.0,57.9706,58.0219,57.4703,57.4768,39800.0
2008-10-01 13:05:00,89.58,89.95,89.44,89.78,45200.0,57.4511,57.6884,57.3613,57.5794,45200.0
2008-10-01 13:10:00,89.82,90.04,89.62,89.62,50000.0,57.605,57.7461,57.4768,57.4768,50000.0
2008-10-01 13:15:00,89.59,90.17,89.56,89.59,49600.0,57.4575,57.8295,57.4383,57.4575,49600.0
2008-10-01 13:20:00,89.52,89.92,89.34,89.76,35400.0,57.4126,57.6692,57.2972,57.5665,35400.0
2008-10-01 13:25:00,89.7,89.72,89.1,89.2,30300.0,57.5281,57.5409,57.1433,57.2074,30300.0
2008-10-01 13:30:00,89.31,89.34,88.5,88.96,46300.0,57.2779,57.2972,56.7585,57.0535,46300.0
2008-10-01 13:35:00,88.97,89.16,88.75,89.12,51800.0,57.0599,57.1817,56.9188,57.1561,51800.0
2008-10-01 13:40:00,89.1,90.24,88.88,89.66,127500.0,57.1433,57.8744,57.0022,57.5024,127500.0
2008-10-01 13:45:00,90.14,90.19,89.18,89.51,75000.0,57.8102,57.8423,57.1946,57.4062,75000.0
2008-10-01 13:50:00,89.5,90.22,89.49,90.0,42100.0,57.3998,57.8616,57.3934,57.7205,42100.0
2008-10-01 13:55:00,89.95,90.24,89.23,89.45,49300.0,57.6884,57.8744,57.2266,57.3677,49300.0
2008-10-01 14:00:00,89.38,89.74,88.94,89.48,50900.0,57.3228,57.5537,57.0406,57.387,50900.0
2008-10-01 14:05:00,89.53,90.05,89.26,89.97,65800.0,57.419,57.7525,57.2459,57.7012,65800.0
2008-10-01 14:10:00,89.9,89.92,89.24,89.46,45800.0,57.6563,57.6692,57.233,57.3741,45800.0
2008-10-01 14:15:00,89.41,89.92,89.23,89.63,62800.0,57.3421,57.6692,57.2266,57.4832,62800.0
2008-10-01 14:20:00,89.68,89.97,89.34,89.57,70500.0,57.5152,57.7012,57.2972,57.4447,70500.0
2008-10-01 14:25:00,89.57,89.9,89.4,89.66,65500.0,57.4447,57.6563,57.3357,57.5024,65500.0
2008-10-01 14:30:00,89.64,89.64,89.1,89.11,43000.0,57.4896,57.4896,57.1433,57.1497,43000.0
2008-10-01 14:35:00,89.09,89.47,89.07,89.46,27000.0,57.1368,57.3805,57.124,57.3741,27000.0
2008-10-01 14:40:00,89.48,89.63,89.12,89.45,60600.0,57.387,57.4832,57.1561,57.3677,60600.0
2008-10-01 14:45:00,89.43,89.67,89.11,89.53,43700.0,57.3549,57.5088,57.1497,57.419,43700.0
2008-10-01 14:50:00,89.53,89.69,89.31,89.49,39900.0,57.419,57.5216,57.2779,57.3934,39900.0
2008-10-01 14:55:00,89.49,89.62,89.24,89.5,66700.0,57.3934,57.4768,57.233,57.3998,66700.0
2008-10-01 15:00:00,89.47,89.5,89.2,89.31,25200.0,57.3805,57.3998,57.2074,57.2779,25200.0
2008-10-01 15:05:00,89.25,89.74,89.25,89.69,41600.0,57.2395,57.5537,57.2395,57.5216,41600.0
2008-10-01 15:10:00,89.63,89.98,89.43,89.5,53300.0,57.4832,57.7076,57.3549,57.3998,53300.0
2008-10-01 15:15:00,89.48,89.67,89.17,89.48,59500.0,57.387,57.5088,57.1881,57.387,59500.0
2008-10-01 15:20:00,89.49,89.73,89.3,89.66,33300.0,57.3934,57.5473,57.2715,57.5024,33300.0
2008-10-01 15:25:00,89.65,89.84,89.5,89.7,49900.0,57.496,57.6178,57.3998,57.5281,49900.0
2008-10-01 15:30:00,89.7,89.92,89.63,89.78,63200.0,57.5281,57.6692,57.4832,57.5794,63200.0
2008-10-01 15:35:00,89.79,89.96,89.37,89.48,84500.0,57.5858,57.6948,57.3164,57.387,84500.0
2008-10-01 15:40:00,89.47,89.67,89.3,89.42,86500.0,57.3805,57.5088,57.2715,57.3485,86500.0
2008-10-01 15:45:00,89.44,89.63,89.2,89.25,60100.0,57.3613,57.4832,57.2074,57.2395,60100.0
2008-10-01 15:50:00,89.3,89.51,89.15,89.42,56100.0,57.2715,57.4062,57.1753,57.3485,56100.0
2008-10-01 15:55:00,89.39,89.55,89.32,89.34,98400.0,57.3292,57.4319,57.2843,57.2972,98400.0
2008-10-02 09:30:00,88.38,88.38,87.07,87.67,84800.0,56.6815,56.6815,55.8413,56.2261,84800.0
2008-10-02 09:35:00,87.68,87.75,86.93,87.3,137500.0,56.2326,56.2774,55.7516,55.9888,137500.0
2008-10-02 09:40:00,87.27,87.4,86.79,86.89,110200.0,55.9696,56.053,55.6618,55.7259,110200.0
2008-10-02 09:45:00,86.92,86.94,86.51,86.61,74600.0,55.7451,55.758,55.4822,55.5463,74600.0
2008-10-02 09:50:00,86.6,86.98,86.41,86.63,124000.0,55.5399,55.7836,55.4181,55.5591,124000.0
2008-10-02 09:55:00,86.65,86.88,86.43,86.57,140500.0,55.572,55.7195,55.4309,55.5207,140500.0
2008-10-02 10:00:00,86.69,86.86,85.83,85.85,123700.0,55.5976,55.7067,55.0461,55.0589,123700.0
2008-10-02 10:05:00,85.85,86.06,85.15,85.41,117000.0,55.0589,55.1936,54.61,54.7767,117000.0
2008-10-02 10:10:00,85.39,86.09,85.14,86.08,163900.0,54.7639,55.2128,54.6036,55.2064,163900.0
2008-10-02 10:15:00,86.1,86.1,85.18,85.18,136800.0,55.2192,55.2192,54.6292,54.6292,136800.0
2008-10-02 10:20:00,85.18,85.25,84.59,84.71,145600.0,54.6292,54.6741,54.2508,54.3278,145600.0
2008-10-02 10:25:00,84.69,85.42,84.6,85.32,134400.0,54.315,54.7831,54.2572,54.719,134400.0
2008-10-02 10:30:00,85.36,85.36,84.73,84.74,106200.0,54.7446,54.7446,54.3406,54.347,106200.0
2008-10-02 10:35:00,84.72,85.03,83.51,84.06,213800.0,54.3342,54.533,53.5582,53.9109,213800.0
2008-10-02 10:40:00,84.06,84.16,83.65,83.89,83500.0,53.9109,53.975,53.648,53.8019,83500.0
2008-10-02 10:45:00,83.89,83.96,83.65,83.82,60300.0,53.8019,53.8468,53.648,53.757,60300.0
2008-10-02 10:50:00,83.82,84.16,83.8,83.99,73200.0,53.757,53.975,53.7442,53.866,73200.0
2008-10-02 10:55:00,84.0,84.48,83.84,84.1,83600.0,53.8724,54.1803,53.7698,53.9366,83600.0
2008-10-02 11:00:00,84.07,84.46,84.03,84.06,66300.0,53.9173,54.1674,53.8917,53.9109,66300.0
2008-10-02 11:05:00,84.08,84.32,83.35,83.65,135500.0,53.9237,54.0777,53.4556,53.648,135500.0
2008-10-02 11:10:00,83.65,84.03,83.55,83.97,74300.0,53.648,53.8917,53.5838,53.8532,74300.0
2008-10-02 11:15:00,83.99,84.51,83.81,84.47,49600.0,53.866,54.1995,53.7506,54.1739,49600.0
2008-10-02 11:20:00,84.5,84.82,84.44,84.73,33400.0,54.1931,54.3983,54.1546,54.3406,33400.0
2008-10-02 11:25:00,84.73,84.89,84.47,84.47,40900.0,54.3406,54.4432,54.1739,54.1739,40900.0
2008-10-02 11:30:00,84.47,84.52,84.12,84.32,23700.0,54.1739,54.2059,53.9494,54.0777,23700.0
2008-10-02 11:35:00,84.37,84.61,84.34,84.41,37000.0,54.1097,54.2636,54.0905,54.1354,37000.0
2008-10-02 11:40:00,84.38,84.94,84.25,84.83,47200.0,54.1161,54.4753,54.0328,54.4047,47200.0
2008-10-02 11:45:00,84.82,85.12,84.8,84.96,32100.0,54.3983,54.5907,54.3855,54.4881,32100.0
2008-10-02 11:50:00,84.96,85.2,84.79,84.97,37000.0,54.4881,54.642,54.3791,54.4945,37000.0
2008-10-02 11:55:00,85.03,85.89,84.97,85.69,70000.0,54.533,55.0846,54.4945,54.9563,70000.0
2008-10-02 12:00:00,85.67,85.71,85.08,85.08,52300.0,54.9435,54.9691,54.5651,54.5651,52300.0
2008-10-02 12:05:00,85.09,85.3,84.89,85.03,49900.0,54.5715,54.7062,54.4432,54.533,49900.0
2008-10-02 12:10:00,85.04,85.28,84.9,85.28,47900.0,54.5394,54.6933,54.4496,54.6933,47900.0
2008-10-02 12:15:00,85.27,85.34,85.12,85.27,40300.0,54.6869,54.7318,54.5907,54.6869,40300.0
2008-10-02 12:20:00,85.28,85.31,85.07,85.24,61200.0,54.6933,54.7126,54.5587,54.6677,61200.0
2008-10-02 12:25:00,85.24,85.3,84.62,84.74,70600.0,54.6677,54.7062,54.2701,54.347,70600.0
2008-10-02 12:30:00,84.73,85.0,84.72,84.81,69500.0,54.3406,54.5138,54.3342,54.3919,69500.0
2008-10-02 12:35:00,84.84,84.87,84.43,84.47,52600.0,54.4112,54.4304,54.1482,54.1739,52600.0
2008-10-02 12:40:00,84.46,84.58,84.25,84.28,54100.0,54.1674,54.2444,54.0328,54.052,54100.0
2008-10-02 12:45:00,84.26,84.37,84.0,84.12,91500.0,54.0392,54.1097,53.8724,53.9494,91500.0
2008-10-02 12:50:00,84.05,84.14,83.7,83.9,108300.0,53.9045,53.9622,53.68,53.8083,108300.0
2008-10-02 12:55:00,83.9,84.21,83.71,83.76,60800.0,53.8083,54.0071,53.6864,53.7185,60800.0
2008-10-02 13:00:00,83.76,83.77,83.15,83.15,76600.0,53.7185,53.7249,53.3273,53.3273,76600.0
2008-10-02 13:05:00,83.18,83.22,83.0,83.02,76700.0,53.3465,53.3722,53.2311,53.2439,76700.0
2008-10-02 13:10:00,83.01,83.16,82.62,82.69,97900.0,53.2375,53.3337,52.9874,53.0323,97900.0
2008-10-02 13:15:00,82.7,83.05,82.6,83.03,88100.0,53.0387,53.2632,52.9746,53.2503,88100.0
2008-10-02 13:20:00,82.97,83.25,82.94,83.1,52700.0,53.2118,53.3914,53.1926,53.2952,52700.0
2008-10-02 13:25:00,83.13,83.36,83.1,83.2,68200.0,53.3145,53.462,53.2952,53.3594,68200.0
2008-10-02 13:30:00,83.2,83.34,83.1,83.17,62400.0,53.3594,53.4491,53.2952,53.3401,62400.0
2008-10-02 13:35:00,83.19,83.19,82.88,82.88,177400.0,53.3529,53.3529,53.1541,53.1541,177400.0
2008-10-02 13:40:00,82.87,83.22,82.52,83.19,128500.0,53.1477,53.3722,52.9232,53.3529,128500.0
2008-10-02 13:45:00,83.16,83.71,83.02,83.35,115800.0,53.3337,53.6864,53.2439,53.4556,115800.0
2008-10-02 13:50:00,83.36,83.5,82.69,82.85,179300.0,53.462,53.5518,53.0323,53.1349,179300.0
2008-10-02 13:55:00,82.85,83.4,82.77,83.34,57500.0,53.1349,53.4876,53.0836,53.4491,57500.0
2008-10-02 14:00:00,83.36,83.88,83.28,83.82,68700.0,53.462,53.7955,53.4107,53.757,68700.0
2008-10-02 14:05:00,83.84,84.08,83.45,83.78,125500.0,53.7698,53.9237,53.5197,53.7313,125500.0
2008-10-02 14:10:00,83.78,84.46,83.67,84.1,83000.0,53.7313,54.1674,53.6608,53.9366,83000.0
2008-10-02 14:15:00,84.1,84.1,83.45,83.45,61800.0,53.9366,53.9366,53.5197,53.5197,61800.0
2008-10-02 14:20:00,83.5,83.54,82.77,83.03,87000.0,53.5518,53.5774,53.0836,53.2503,87000.0
2008-10-02 14:25:00,82.95,83.28,82.84,82.84,47200.0,53.199,53.4107,53.1285,53.1285,47200.0
2008-10-02 14:30:00,82.92,82.99,82.75,82.81,82900.0,53.1798,53.2247,53.0708,53.1092,82900.0
2008-10-02 14:35:00,82.79,82.9,82.63,82.89,103500.0,53.0964,53.167,52.9938,53.1605,103500.0
2008-10-02 14:40:00,82.87,82.91,82.75,82.75,62500.0,53.1477,53.1734,53.0708,53.0708,62500.0
2008-10-02 14:45:00,82.76,83.34,82.76,83.21,68200.0,53.0772,53.4491,53.0772,53.3658,68200.0
2008-10-02 14:50:00,83.27,83.29,82.94,83.16,78000.0,53.4043,53.4171,53.1926,53.3337,78000.0
2008-10-02 14:55:00,83.13,83.79,83.13,83.78,71000.0,53.3145,53.7377,53.3145,53.7313,71000.0
2008-10-02 15:00:00,83.79,83.96,83.45,83.69,71300.0,53.7377,53.8468,53.5197,53.6736,71300.0
2008-10-02 15:05:00,83.69,84.24,83.3,83.3,75600.0,53.6736,54.0263,53.4235,53.4235,75600.0
2008-10-02 15:10:00,83.33,83.67,83.21,83.34,77000.0,53.4427,53.6608,53.3658,53.4491,77000.0
2008-10-02 15:15:00,83.38,83.38,82.71,82.73,133200.0,53.4748,53.4748,53.0451,53.0579,133200.0
2008-10-02 15:20:00,82.73,83.09,82.73,83.09,100000.0,53.0579,53.2888,53.0579,53.2888,100000.0
2008-10-02 15:25:00,83.03,83.2,82.81,83.1,81700.0,53.2503,53.3594,53.1092,53.2952,81700.0
2008-10-02 15:30:00,83.04,83.52,82.7,83.15,96000.0,53.2567,53.5646,53.0387,53.3273,96000.0
2008-10-02 15:35:00,83.15,83.31,82.68,82.7,142200.0,53.3273,53.4299,53.0259,53.0387,142200.0
2008-10-02 15:40:00,82.68,83.94,82.66,83.88,251400.0,53.0259,53.8339,53.013,53.7955,251400.0
2008-10-02 15:45:00,83.87,83.99,83.06,83.29,158200.0,53.7891,53.866,53.2696,53.4171,158200.0
2008-10-02 15:50:00,83.3,83.48,83.06,83.44,156900.0,53.4235,53.5389,53.2696,53.5133,156900.0
2008-10-02 15:55:00,83.46,83.55,83.09,83.1,204700.0,53.5261,53.5838,53.2888,53.2952,204700.0
2008-10-03 09:30:00,83.39,85.02,83.32,84.89,95000.0,53.4812,54.5266,53.4363,54.4432,95000.0
2008-10-03 09:35:00,84.85,84.94,84.42,84.59,92000.0,54.4176,54.4753,54.1418,54.2508,92000.0
2008-10-03 09:40:00,84.6,85.8,84.51,85.2,108800.0,54.2572,55.0268,54.1995,54.642,108800.0
2008-10-03 09:45:00,85.28,85.42,84.71,85.11,53500.0,54.6933,54.7831,54.3278,54.5843,53500.0
2008-10-03 09:50:00,85.08,86.51,85.01,86.26,103400.0,54.5651,55.4822,54.5202,55.3219,103400.0
2008-10-03 09:55:00,86.27,86.76,85.9,86.57,60300.0,55.3283,55.6425,55.091,55.5207,60300.0
2008-10-03 10:00:00,86.52,87.02,86.43,86.59,53600.0,55.4886,55.8093,55.4309,55.5335,53600.0
2008-10-03 10:05:00,86.65,86.69,86.04,86.32,80500.0,55.572,55.5976,55.1808,55.3603,80500.0
2008-10-03 10:10:00,86.31,86.93,85.77,86.92,121600.0,55.3539,55.7516,55.0076,55.7451,121600.0
2008-10-03 10:15:00,86.93,86.98,86.49,86.65,144000.0,55.7516,55.7836,55.4694,55.572,144000.0
2008-10-03 10:20:00,86.65,86.93,86.35,86.75,114600.0,55.572,55.7516,55.3796,55.6361,114600.0
2008-10-03 10:25:00,86.76,87.18,86.52,87.02,84100.0,55.6425,55.9119,55.4886,55.8093,84100.0
2008-10-03 10:30:00,87.0,87.39,86.66,87.29,49100.0,55.7964,56.0466,55.5784,55.9824,49100.0
2008-10-03 10:35:00,87.23,87.57,87.14,87.39,96500.0,55.944,56.162,55.8862,56.0466,96500.0
2008-10-03 10:40:00,87.43,87.47,86.71,86.98,41500.0,56.0722,56.0979,55.6105,55.7836,41500.0
2008-10-03 10:45:00,87.07,87.19,86.81,87.1,35300.0,55.8413,55.9183,55.6746,55.8606,35300.0
2008-10-03 10:50:00,87.13,87.81,87.13,87.7,74000.0,55.8798,56.3159,55.8798,56.2454,74000.0
2008-10-03 10:55:00,87.68,87.81,87.14,87.31,52200.0,56.2326,56.3159,55.8862,55.9953,52200.0
2008-10-03 11:00:00,87.36,87.97,87.36,87.83,66300.0,56.0273,56.4185,56.0273,56.3288,66300.0
2008-10-03 11:05:00,87.72,88.37,87.53,88.33,150500.0,56.2582,56.6751,56.1364,56.6494,150500.0
2008-10-03 11:10:00,88.33,88.84,88.18,88.43,209000.0,56.6494,56.9765,56.5532,56.7136,209000.0
2008-10-03 11:15:00,88.43,88.91,88.1,88.16,244300.0,56.7136,57.0214,56.5019,56.5404,244300.0
2008-10-03 11:20:00,88.13,88.15,87.68,87.94,87900.0,56.5212,56.534,56.2326,56.3993,87900.0
2008-10-03 11:25:00,87.88,87.95,87.15,87.22,46500.0,56.3608,56.4057,55.8926,55.9375,46500.0
2008-10-03 11:30:00,87.27,88.08,87.27,88.08,33700.0,55.9696,56.4891,55.9696,56.4891,33700.0
2008-10-03 11:35:00,88.13,88.29,87.95,88.07,35700.0,56.5212,56.6238,56.4057,56.4827,35700.0
2008-10-03 11:40:00,88.1,88.5,87.68,87.85,41400.0,56.5019,56.7585,56.2326,56.3416,41400.0
2008-10-03 11:45:00,87.83,87.84,87.17,87.35,34900.0,56.3288,56.3352,55.9055,56.0209,34900.0
2008-10-03 11:50:00,87.41,87.49,86.96,87.17,48500.0,56.0594,56.1107,55.7708,55.9055,48500.0
2008-10-03 11:55:00,87.23,87.85,87.19,87.5,34300.0,55.944,56.3416,55.9183,56.1171,34300.0
2008-10-03 12:00:00,87.5,87.85,87.35,87.52,29200.0,56.1171,56.3416,56.0209,56.1299,29200.0
2008-10-03 12:05:00,87.58,87.58,86.92,87.02,22800.0,56.1684,56.1684,55.7451,55.8093,22800.0
2008-10-03 12:10:00,87.07,87.29,86.93,87.07,13400.0,55.8413,55.9824,55.7516,55.8413,13400.0
2008-10-03 12:15:00,87.04,87.1,86.4,86.45,25800.0,55.8221,55.8606,55.4116,55.4437,25800.0
2008-10-03 12:20:00,86.51,86.65,86.0,86.35,24900.0,55.4822,55.572,55.1551,55.3796,24900.0
2008-10-03 12:25:00,86.32,86.46,85.83,86.46,31900.0,55.3603,55.4501,55.0461,55.4501,31900.0
2008-10-03 12:30:00,86.53,86.66,86.17,86.57,15800.0,55.495,55.5784,55.2641,55.5207,15800.0
2008-10-03 12:35:00,86.5,86.68,85.96,86.58,24900.0,55.4758,55.5912,55.1295,55.5271,24900.0
2008-10-03 12:40:00,86.68,87.07,86.24,86.39,26000.0,55.5912,55.8413,55.309,55.4052,26000.0
2008-10-03 12:45:00,86.46,86.9,86.24,86.82,35400.0,55.4501,55.7323,55.309,55.681,35400.0
2008-10-03 12:50:00,86.82,87.14,86.36,86.91,37300.0,55.681,55.8862,55.386,55.7387,37300.0
2008-10-03 12:55:00,86.85,87.38,86.76,87.23,19800.0,55.7002,56.0402,55.6425,55.944,19800.0
2008-10-03 13:00:00,87.18,87.6,87.13,87.41,54000.0,55.9119,56.1812,55.8798,56.0594,54000.0
2008-10-03 13:05:00,87.36,88.1,87.26,87.84,109300.0,56.0273,56.5019,55.9632,56.3352,109300.0
2008-10-03 13:10:00,87.84,88.29,87.49,88.1,75200.0,56.3352,56.6238,56.1107,56.5019,75200.0
2008-10-03 13:15:00,88.1,88.49,87.51,87.9,51200.0,56.5019,56.752,56.1235,56.3736,51200.0
2008-10-03 13:20:00,87.93,88.42,87.09,87.26,56800.0,56.3929,56.7071,55.8542,55.9632,56800.0
2008-10-03 13:25:00,87.09,87.3,85.63,85.97,92800.0,55.8542,55.9888,54.9178,55.1359,92800.0
2008-10-03 13:30:00,85.96,86.24,85.15,85.58,77400.0,55.1295,55.309,54.61,54.8857,77400.0
2008-10-03 13:35:00,85.56,86.1,84.9,85.93,87200.0,54.8729,55.2192,54.4496,55.1102,87200.0
2008-10-03 13:40:00,85.77,85.96,84.1,84.28,82100.0,55.0076,55.1295,53.9366,54.052,82100.0
2008-10-03 13:45:00,84.3,85.91,84.03,85.66,78500.0,54.0648,55.0974,53.8917,54.9371,78500.0
2008-10-03 13:50:00,85.62,86.2,84.78,84.78,65100.0,54.9114,55.2834,54.3727,54.3727,65100.0
2008-10-03 13:55:00,84.78,85.89,84.58,85.55,55900.0,54.3727,55.0846,54.2444,54.8665,55900.0
2008-10-03 14:00:00,85.56,85.69,84.48,85.21,43800.0,54.8729,54.9563,54.1803,54.6484,43800.0
2008-10-03 14:05:00,85.15,85.5,85.01,85.35,39100.0,54.61,54.8344,54.5202,54.7382,39100.0
2008-10-03 14:10:00,85.43,86.48,85.15,86.14,52000.0,54.7895,55.4629,54.61,55.2449,52000.0
2008-10-03 14:15:00,86.15,86.18,85.51,85.72,29300.0,55.2513,55.2705,54.8408,54.9755,29300.0
2008-10-03 14:20:00,85.84,85.84,84.96,85.07,35700.0,55.0525,55.0525,54.4881,54.5587,35700.0
2008-10-03 14:25:00,85.01,85.08,83.42,83.66,85200.0,54.5202,54.5651,53.5005,53.6544,85200.0
2008-10-03 14:30:00,83.67,83.9,82.82,82.85,86500.0,53.6608,53.8083,53.1156,53.1349,86500.0
2008-10-03 14:35:00,82.89,83.92,82.87,83.84,70900.0,53.1605,53.8211,53.1477,53.7698,70900.0
2008-10-03 14:40:00,83.87,84.65,83.83,84.14,81000.0,53.7891,54.2893,53.7634,53.9622,81000.0
2008-10-03 14:45:00,84.15,84.25,83.37,83.97,61000.0,53.9686,54.0328,53.4684,53.8532,61000.0
2008-10-03 14:50:00,84.07,84.74,83.73,84.73,43300.0,53.9173,54.347,53.6993,54.3406,43300.0
2008-10-03 14:55:00,84.74,85.35,84.04,85.24,57000.0,54.347,54.7382,53.8981,54.6677,57000.0
2008-10-03 15:00:00,85.26,85.9,85.14,85.47,50100.0,54.6805,55.091,54.6036,54.8152,50100.0
2008-10-03 15:05:00,85.45,85.69,84.37,84.37,57400.0,54.8024,54.9563,54.1097,54.1097,57400.0
2008-10-03 15:10:00,84.34,84.5,83.99,84.15,48400.0,54.0905,54.1931,53.866,53.9686,48400.0
2008-10-03 15:15:00,84.23,84.81,84.13,84.2,40200.0,54.0199,54.3919,53.9558,54.0007,40200.0
2008-10-03 15:20:00,84.25,84.77,84.01,84.03,68500.0,54.0328,54.3663,53.8788,53.8917,68500.0
2008-10-03 15:25:00,84.03,84.14,83.5,83.74,83200.0,53.8917,53.9622,53.5518,53.7057,83200.0
2008-10-03 15:30:00,83.84,84.59,83.79,84.19,51800.0,53.7698,54.2508,53.7377,53.9943,51800.0
2008-10-03 15:35:00,84.24,84.43,83.75,83.77,62000.0,54.0263,54.1482,53.7121,53.7249,62000.0
2008-10-03 15:40:00,83.72,83.91,82.83,82.98,126700.0,53.6929,53.8147,53.1221,53.2183,126700.0
2008-10-03 15:45:00,83.02,83.19,82.07,82.22,97600.0,53.2439,53.3529,52.6346,52.7308,97600.0
2008-10-03 15:50:00,82.22,82.87,82.21,82.68,120400.0,52.7308,53.1477,52.7244,53.0259,120400.0
2008-10-03 15:55:00,82.68,82.99,82.22,82.59,131700.0,53.0259,53.2247,52.7308,52.9681,131700.0
2008-10-06 09:30:00,77.17,78.82,75.5,77.38,251200.0,49.4921,50.5503,48.4211,49.6268,251200.0
2008-10-06 09:35:00,77.39,77.8,76.91,77.48,144500.0,49.6332,49.8961,49.3253,49.6909,144500.0
2008-10-06 09:40:00,77.5,78.05,77.05,77.29,111100.0,49.7037,50.0565,49.4151,49.569,111100.0
2008-10-06 09:45:00,77.2,77.34,76.47,76.69,103600.0,49.5113,49.6011,49.0432,49.1842,103600.0
2008-10-06 09:50:00,76.68,77.09,75.5,75.72,153600.0,49.1778,49.4408,48.4211,48.5621,153600.0
2008-10-06 09:55:00,75.72,75.72,74.31,74.31,208000.0,48.5621,48.5621,47.6579,47.6579,208000.0
2008-10-06 10:00:00,74.31,74.6,73.21,73.22,190800.0,47.6579,47.8438,46.9524,46.9588,190800.0
2008-10-06 10:05:00,73.23,73.95,73.03,73.74,142700.0,46.9652,47.427,46.8369,47.2923,142700.0
2008-10-06 10:10:00,73.73,73.95,72.94,73.23,136500.0,47.2859,47.427,46.7792,46.9652,136500.0
2008-10-06 10:15:00,73.22,73.58,72.82,72.92,112200.0,46.9588,47.1897,46.7023,46.7664,112200.0
2008-10-06 10:20:00,72.88,73.53,72.88,73.15,135100.0,46.7407,47.1576,46.7407,46.9139,135100.0
2008-10-06 10:25:00,73.2,73.71,72.48,72.93,121600.0,46.946,47.2731,46.4842,46.7728,121600.0
2008-10-06 10:30:00,72.97,73.03,72.25,72.46,113300.0,46.7985,46.8369,46.3367,46.4714,113300.0
2008-10-06 10:35:00,72.46,72.49,70.63,70.65,222500.0,46.4714,46.4906,45.2977,45.3106,222500.0
2008-10-06 10:40:00,70.65,71.02,69.23,69.86,208500.0,45.3106,45.5479,44.3999,44.8039,208500.0
2008-10-06 10:45:00,69.78,71.6,69.78,71.34,174800.0,44.7526,45.9198,44.7526,45.7531,174800.0
2008-10-06 10:50:00,71.32,71.86,70.69,71.65,180300.0,45.7403,46.0866,45.3362,45.9519,180300.0
2008-10-06 10:55:00,71.61,71.99,70.99,71.99,276000.0,45.9262,46.17,45.5286,46.17,276000.0
2008-10-06 11:00:00,71.99,73.03,71.88,72.99,132600.0,46.17,46.8369,46.0994,46.8113,132600.0
2008-10-06 11:05:00,72.99,74.54,72.57,74.5,219700.0,46.8113,47.8054,46.5419,47.7797,219700.0
2008-10-06 11:10:00,74.48,75.09,73.94,74.0,226000.0,47.7669,48.1581,47.4206,47.459,226000.0
2008-10-06 11:15:00,73.97,75.0,73.58,75.0,155400.0,47.4398,48.1004,47.1897,48.1004,155400.0
2008-10-06 11:20:00,74.99,75.37,74.41,74.92,114900.0,48.094,48.3377,47.722,48.0491,114900.0
2008-10-06 11:25:00,74.89,75.4,74.71,75.13,118600.0,48.0298,48.3569,47.9144,48.1838,118600.0
2008-10-06 11:30:00,75.09,75.09,73.74,74.0,136300.0,48.1581,48.1581,47.2923,47.459,136300.0
2008-10-06 11:35:00,74.0,74.19,73.32,73.66,133100.0,47.459,47.5809,47.0229,47.241,133100.0
2008-10-06 11:40:00,73.71,73.84,72.97,73.36,54600.0,47.2731,47.3564,46.7985,47.0486,54600.0
2008-10-06 11:45:00,73.33,74.2,73.02,73.26,60400.0,47.0293,47.5873,46.8305,46.9845,60400.0
2008-10-06 11:50:00,73.24,73.24,72.37,72.52,81000.0,46.9716,46.9716,46.4137,46.5099,81000.0
2008-10-06 11:55:00,72.57,73.59,72.49,73.51,54400.0,46.5419,47.1961,46.4906,47.1448,54400.0
2008-10-06 12:00:00,73.48,74.4,73.48,73.79,48200.0,47.1255,47.7156,47.1255,47.3244,48200.0
2008-10-06 12:05:00,73.77,74.13,73.16,73.16,58500.0,47.3115,47.5424,46.9203,46.9203,58500.0
2008-10-06 12:10:00,73.15,73.91,72.92,73.69,85000.0,46.9139,47.4013,46.7664,47.2602,85000.0
2008-10-06 12:15:00,73.63,73.86,73.07,73.8,139200.0,47.2217,47.3693,46.8626,47.3308,139200.0
2008-10-06 12:20:00,73.83,73.83,73.03,73.38,100500.0,47.35,47.35,46.8369,47.0614,100500.0
2008-10-06 12:25:00,73.43,73.5,73.01,73.26,96900.0,47.0935,47.1384,46.8241,46.9845,96900.0
2008-10-06 12:30:00,73.18,73.4,72.87,73.28,106400.0,46.9331,47.0742,46.7343,46.9973,106400.0
2008-10-06 12:35:00,73.26,73.3,72.45,72.46,76700.0,46.9845,47.0101,46.465,46.4714,76700.0
2008-10-06 12:40:00,72.46,72.91,72.37,72.68,87000.0,46.4714,46.76,46.4137,46.6125,87000.0
2008-10-06 12:45:00,72.62,72.82,72.36,72.67,118800.0,46.574,46.7023,46.4072,46.6061,118800.0
2008-10-06 12:50:00,72.69,73.3,72.69,72.85,51600.0,46.6189,47.0101,46.6189,46.7215,51600.0
2008-10-06 12:55:00,72.79,72.89,72.3,72.44,58000.0,46.683,46.7472,46.3688,46.4586,58000.0
2008-10-06 13:00:00,72.41,73.11,72.04,72.9,63100.0,46.4393,46.8883,46.202,46.7536,63100.0
2008-10-06 13:05:00,72.91,73.16,72.49,72.6,86100.0,46.76,46.9203,46.4906,46.5612,86100.0
2008-10-06 13:10:00,72.57,72.93,72.17,72.28,72000.0,46.5419,46.7728,46.2854,46.3559,72000.0
2008-10-06 13:15:00,72.28,72.64,72.1,72.47,39600.0,46.3559,46.5868,46.2405,46.4778,39600.0
2008-10-06 13:20:00,72.52,73.55,72.39,73.24,92400.0,46.5099,47.1704,46.4265,46.9716,92400.0
2008-10-06 13:25:00,73.21,73.46,72.67,72.75,32400.0,46.9524,47.1127,46.6061,46.6574,32400.0
2008-10-06 13:30:00,72.76,72.77,72.15,72.59,48900.0,46.6638,46.6702,46.2726,46.5548,48900.0
2008-10-06 13:35:00,72.49,72.63,72.0,72.28,52600.0,46.4906,46.5804,46.1764,46.3559,52600.0
2008-10-06 13:40:00,72.23,72.96,72.05,72.52,79700.0,46.3239,46.7921,46.2084,46.5099,79700.0
2008-10-06 13:45:00,72.55,72.57,71.86,71.86,60200.0,46.5291,46.5419,46.0866,46.0866,60200.0
2008-10-06 13:50:00,71.87,72.35,71.68,72.31,118800.0,46.093,46.4008,45.9711,46.3752,118800.0
2008-10-06 13:55:00,72.3,72.73,72.06,72.43,52500.0,46.3688,46.6445,46.2148,46.4521,52500.0
2008-10-06 14:00:00,72.43,72.43,71.53,71.62,78400.0,46.4521,46.4521,45.8749,45.9327,78400.0
2008-10-06 14:05:00,71.58,72.19,71.19,71.5,76000.0,45.907,46.2982,45.6569,45.8557,76000.0
2008-10-06 14:10:00,71.5,71.96,71.23,71.34,77900.0,45.8557,46.1507,45.6825,45.7531,77900.0
2008-10-06 14:15:00,71.32,71.67,70.62,70.62,93800.0,45.7403,45.9647,45.2913,45.2913,93800.0
2008-10-06 14:20:00,70.61,70.84,70.16,70.17,96000.0,45.2849,45.4324,44.9963,45.0027,96000.0
2008-10-06 14:25:00,70.16,70.56,69.71,70.11,142500.0,44.9963,45.2528,44.7077,44.9642,142500.0
2008-10-06 14:30:00,70.1,70.17,69.47,69.98,99600.0,44.9578,45.0027,44.5538,44.8809,99600.0
2008-10-06 14:35:00,70.02,70.83,69.78,70.35,102100.0,44.9065,45.426,44.7526,45.1182,102100.0
2008-10-06 14:40:00,70.3,70.52,69.75,69.83,118400.0,45.0861,45.2272,44.7334,44.7847,118400.0
2008-10-06 14:45:00,69.82,70.25,69.39,69.57,116600.0,44.7782,45.054,44.5025,44.6179,116600.0
2008-10-06 14:50:00,69.53,71.24,69.46,71.24,119000.0,44.5923,45.689,44.5474,45.689,119000.0
2008-10-06 14:55:00,71.22,72.03,71.01,71.53,153000.0,45.6761,46.1956,45.5414,45.8749,153000.0
2008-10-06 15:00:00,71.58,71.6,70.62,71.21,114100.0,45.907,45.9198,45.2913,45.6697,114100.0
2008-10-06 15:05:00,71.31,72.32,71.16,72.21,112900.0,45.7338,46.3816,45.6376,46.311,112900.0
2008-10-06 15:10:00,72.25,73.05,71.93,72.96,71700.0,46.3367,46.8498,46.1315,46.7921,71700.0
2008-10-06 15:15:00,73.0,74.34,72.61,74.18,141200.0,46.8177,47.6771,46.5676,47.5745,141200.0
2008-10-06 15:20:00,74.18,74.95,73.99,74.65,194200.0,47.5745,48.0683,47.4526,47.8759,194200.0
2008-10-06 15:25:00,74.66,76.32,74.59,76.26,301800.0,47.8823,48.9469,47.8374,48.9085,301800.0
2008-10-06 15:30:00,76.23,76.82,75.91,76.1,189800.0,48.8892,49.2676,48.684,48.8059,189800.0
2008-10-06 15:35:00,76.16,76.35,75.11,75.21,178100.0,48.8443,48.9662,48.1709,48.2351,178100.0
2008-10-06 15:40:00,75.55,76.41,74.88,76.01,146000.0,48.4531,49.0047,48.0234,48.7481,146000.0
2008-10-06 15:45:00,76.03,77.18,75.79,76.68,129700.0,48.761,49.4985,48.607,49.1778,129700.0
2008-10-06 15:50:00,76.71,77.7,76.35,77.32,172500.0,49.1971,49.832,48.9662,49.5883,172500.0
2008-10-06 15:55:00,77.64,78.73,77.18,78.03,319300.0,49.7935,50.4926,49.4985,50.0436,319300.0
2008-10-07 09:30:00,80.2,81.0,79.14,80.09,34200.0,51.4353,51.9484,50.7555,51.3648,34200.0
2008-10-07 09:35:00,80.0,80.38,79.18,80.1,239100.0,51.3071,51.5508,50.7812,51.3712,239100.0
2008-10-07 09:40:00,80.02,81.39,79.98,80.76,185400.0,51.3199,52.1985,51.2942,51.7945,185400.0
2008-10-07 09:45:00,80.76,80.81,79.02,79.71,172600.0,51.7945,51.8266,50.6786,51.1211,172600.0
2008-10-07 09:50:00,79.59,79.71,77.66,77.82,178400.0,51.0441,51.1211,49.8063,49.909,178400.0
2008-10-07 09:55:00,77.8,79.12,77.11,79.12,170500.0,49.8961,50.7427,49.4536,50.7427,170500.0
2008-10-07 10:00:00,79.11,79.64,77.98,78.97,133000.0,50.7363,51.0762,50.0116,50.6465,133000.0
2008-10-07 10:05:00,78.98,79.23,77.98,78.33,124100.0,50.6529,50.8132,50.0116,50.236,124100.0
2008-10-07 10:10:00,78.43,79.37,78.39,79.23,89200.0,50.3002,50.903,50.2745,50.8132,89200.0
2008-10-07 10:15:00,79.22,79.42,78.64,78.64,61700.0,50.8068,50.9351,50.4349,50.4349,61700.0
2008-10-07 10:20:00,78.68,79.82,78.42,79.45,111200.0,50.4605,51.1916,50.2938,50.9543,111200.0
2008-10-07 10:25:00,79.37,80.31,79.37,80.0,68400.0,50.903,51.5059,50.903,51.3071,68400.0
2008-10-07 10:30:00,80.03,80.23,79.42,79.55,70500.0,51.3263,51.4546,50.9351,51.0185,70500.0
2008-10-07 10:35:00,79.56,80.13,79.14,80.07,76800.0,51.0249,51.3904,50.7555,51.352,76800.0
2008-10-07 10:40:00,80.08,80.47,79.34,80.07,128100.0,51.3584,51.6085,50.8838,51.352,128100.0
2008-10-07 10:45:00,80.04,81.02,80.0,80.75,80600.0,51.3327,51.9612,51.3071,51.7881,80600.0
2008-10-07 10:50:00,80.75,80.75,79.27,79.81,81300.0,51.7881,51.7881,50.8389,51.1852,81300.0
2008-10-07 10:55:00,80.0,80.0,78.99,79.26,40400.0,51.3071,51.3071,50.6593,50.8325,40400.0
2008-10-07 11:00:00,79.18,79.65,79.08,79.55,36100.0,50.7812,51.0826,50.717,51.0185,36100.0
2008-10-07 11:05:00,79.54,79.83,78.58,78.98,69700.0,51.0121,51.198,50.3964,50.6529,69700.0
2008-10-07 11:10:00,78.99,79.12,78.61,79.01,71100.0,50.6593,50.7427,50.4156,50.6721,71100.0
2008-10-07 11:15:00,79.0,79.11,78.65,78.83,39000.0,50.6657,50.7363,50.4413,50.5567,39000.0
2008-10-07 11:20:00,78.83,78.83,77.81,78.18,129300.0,50.5567,50.5567,49.9025,50.1398,129300.0
2008-10-07 11:25:00,78.2,79.13,78.02,78.58,70300.0,50.1527,50.7491,50.0372,50.3964,70300.0
2008-10-07 11:30:00,78.58,79.35,78.46,78.74,81800.0,50.3964,50.8902,50.3194,50.499,81800.0
2008-10-07 11:35:00,78.71,79.42,78.62,78.9,54400.0,50.4797,50.9351,50.422,50.6016,54400.0
2008-10-07 11:40:00,78.93,79.51,78.58,79.47,60700.0,50.6208,50.9928,50.3964,50.9672,60700.0
2008-10-07 11:45:00,79.45,79.76,79.11,79.54,48000.0,50.9543,51.1532,50.7363,51.0121,48000.0
2008-10-07 11:50:00,79.46,79.74,79.0,79.54,37700.0,50.9608,51.1403,50.6657,51.0121,37700.0
2008-10-07 11:55:00,79.56,79.67,79.0,79.53,63300.0,51.0249,51.0954,50.6657,51.0056,63300.0
2008-10-07 12:00:00,79.56,79.72,78.75,78.99,51600.0,51.0249,51.1275,50.5054,50.6593,51600.0
2008-10-07 12:05:00,78.95,79.13,78.63,78.69,57100.0,50.6337,50.7491,50.4284,50.4669,57100.0
2008-10-07 12:10:00,78.7,79.15,78.7,78.96,43900.0,50.4733,50.7619,50.4733,50.6401,43900.0
2008-10-07 12:15:00,78.95,79.45,78.91,79.32,36700.0,50.6337,50.9543,50.608,50.871,36700.0
2008-10-07 12:20:00,79.35,79.57,78.63,78.68,35300.0,50.8902,51.0313,50.4284,50.4605,35300.0
2008-10-07 12:25:00,78.71,78.77,78.15,78.34,35400.0,50.4797,50.5182,50.1206,50.2425,35400.0
2008-10-07 12:30:00,78.31,78.7,77.99,77.99,34300.0,50.2232,50.4733,50.018,50.018,34300.0
2008-10-07 12:35:00,78.01,78.24,77.34,77.47,59100.0,50.0308,50.1783,49.6011,49.6845,59100.0
2008-10-07 12:40:00,77.6,77.91,77.32,77.69,72600.0,49.7679,49.9667,49.5883,49.8256,72600.0
2008-10-07 12:45:00,77.75,78.03,76.74,76.95,100700.0,49.8641,50.0436,49.2163,49.351,100700.0
2008-10-07 12:50:00,76.98,77.12,76.61,76.91,60400.0,49.3702,49.46,49.1329,49.3253,60400.0
2008-10-07 12:55:00,76.84,77.36,76.82,77.27,49300.0,49.2804,49.6139,49.2676,49.5562,49300.0
2008-10-07 13:00:00,77.3,77.75,77.24,77.53,50600.0,49.5755,49.8641,49.537,49.723,50600.0
2008-10-07 13:05:00,77.46,78.13,77.18,77.8,96200.0,49.6781,50.1078,49.4985,49.8961,96200.0
2008-10-07 13:10:00,77.8,78.44,77.72,77.87,49100.0,49.8961,50.3066,49.8448,49.941,49100.0
2008-10-07 13:15:00,77.94,78.05,76.94,77.46,96200.0,49.9859,50.0565,49.3446,49.6781,96200.0
2008-10-07 13:20:00,77.55,77.75,76.5,76.98,103400.0,49.7358,49.8641,49.0624,49.3702,103400.0
2008-10-07 13:25:00,76.96,76.96,75.53,76.03,112500.0,49.3574,49.3574,48.4403,48.761,112500.0
2008-10-07 13:30:00,76.06,76.67,75.78,76.44,103000.0,48.7802,49.1714,48.6006,49.0239,103000.0
2008-10-07 13:35:00,76.43,77.03,76.03,76.87,112000.0,49.0175,49.4023,48.761,49.2997,112000.0
2008-10-07 13:40:00,76.86,76.92,75.09,75.2,185100.0,49.2933,49.3318,48.1581,48.2287,185100.0
2008-10-07 13:45:00,75.18,75.43,74.45,74.52,92700.0,48.2158,48.3762,47.7476,47.7925,92700.0
2008-10-07 13:50:00,74.51,74.99,74.08,74.93,77000.0,47.7861,48.094,47.5104,48.0555,77000.0
2008-10-07 13:55:00,74.89,75.42,74.28,74.36,100900.0,48.0298,48.3697,47.6386,47.6899,100900.0
2008-10-07 14:00:00,74.35,76.01,74.28,75.38,100300.0,47.6835,48.7481,47.6386,48.3441,100300.0
2008-10-07 14:05:00,75.4,76.16,75.07,75.84,89500.0,48.3569,48.8443,48.1453,48.6391,89500.0
2008-10-07 14:10:00,75.82,75.9,74.48,75.44,84400.0,48.6263,48.6776,47.7669,48.3826,84400.0
2008-10-07 14:15:00,75.47,76.52,74.63,76.32,113300.0,48.4018,49.0752,47.8631,48.9469,113300.0
2008-10-07 14:20:00,76.34,77.88,76.27,76.88,127000.0,48.9598,49.9474,48.9149,49.3061,127000.0
2008-10-07 14:25:00,76.88,77.03,76.17,76.73,95900.0,49.3061,49.4023,48.8507,49.2099,95900.0
2008-10-07 14:30:00,76.88,77.82,76.39,76.57,61000.0,49.3061,49.909,48.9918,49.1073,61000.0
2008-10-07 14:35:00,76.58,77.49,76.23,76.92,54300.0,49.1137,49.6973,48.8892,49.3318,54300.0
2008-10-07 14:40:00,77.02,77.34,75.99,76.15,58400.0,49.3959,49.6011,48.7353,48.8379,58400.0
2008-10-07 14:45:00,76.06,76.57,75.18,75.73,111600.0,48.7802,49.1073,48.2158,48.5686,111600.0
2008-10-07 14:50:00,75.83,76.54,75.7,75.84,64700.0,48.6327,49.088,48.5493,48.6391,64700.0
2008-10-07 14:55:00,75.84,75.9,74.96,75.32,88400.0,48.6391,48.6776,48.0747,48.3056,88400.0
2008-10-07 15:00:00,75.36,75.59,74.82,75.12,84400.0,48.3313,48.4788,47.9849,48.1773,84400.0
2008-10-07 15:05:00,75.11,75.18,74.16,74.6,86800.0,48.1709,48.2158,47.5617,47.8438,86800.0
2008-10-07 15:10:00,74.62,75.34,74.45,74.84,80800.0,47.8567,48.3184,47.7476,47.9978,80800.0
2008-10-07 15:15:00,74.8,75.47,73.69,74.2,127500.0,47.9721,48.4018,47.2602,47.5873,127500.0
2008-10-07 15:20:00,74.2,74.51,73.19,73.25,122400.0,47.5873,47.7861,46.9396,46.978,122400.0
2008-10-07 15:25:00,73.22,74.25,73.17,73.99,104700.0,46.9588,47.6194,46.9267,47.4526,104700.0
2008-10-07 15:30:00,74.0,74.44,73.49,73.97,115800.0,47.459,47.7412,47.132,47.4398,115800.0
2008-10-07 15:35:00,73.92,74.08,73.19,73.41,109900.0,47.4077,47.5104,46.9396,47.0807,109900.0
2008-10-07 15:40:00,73.29,73.61,72.83,72.99,121100.0,47.0037,47.2089,46.7087,46.8113,121100.0
2008-10-07 15:45:00,72.98,73.05,72.2,72.21,126300.0,46.8049,46.8498,46.3046,46.311,126300.0
2008-10-07 15:50:00,72.27,73.06,72.1,72.63,168200.0,46.3495,46.8562,46.2405,46.5804,168200.0
2008-10-07 15:55:00,72.63,72.75,71.53,72.54,307800.0,46.5804,46.6574,45.8749,46.5227,307800.0
2008-10-08 09:30:00,69.38,70.0,67.64,69.6,302100.0,44.4961,44.8937,43.3801,44.6372,302100.0
2008-10-08 09:35:00,69.58,72.54,69.0,71.98,249400.0,44.6243,46.5227,44.2524,46.1635,249400.0
2008-10-08 09:40:00,71.86,73.6,70.81,73.26,195000.0,46.0866,47.2025,45.4132,46.9845,195000.0
2008-10-08 09:45:00,73.32,73.44,72.29,72.82,184900.0,47.0229,47.0999,46.3624,46.7023,184900.0
2008-10-08 09:50:00,72.88,73.86,72.33,72.83,175400.0,46.7407,47.3693,46.388,46.7087,175400.0
2008-10-08 09:55:00,72.81,73.37,72.38,72.63,137700.0,46.6959,47.055,46.4201,46.5804,137700.0
2008-10-08 10:00:00,72.59,73.51,72.59,73.08,168800.0,46.5548,47.1448,46.5548,46.869,168800.0
2008-10-08 10:05:00,73.12,73.52,72.73,72.89,135500.0,46.8947,47.1512,46.6445,46.7472,135500.0
2008-10-08 10:10:00,72.85,73.45,72.75,73.32,128900.0,46.7215,47.1063,46.6574,47.0229,128900.0
2008-10-08 10:15:00,73.32,73.42,72.22,72.34,132700.0,47.0229,47.0871,46.3175,46.3944,132700.0
2008-10-08 10:20:00,72.34,72.63,71.66,72.55,158900.0,46.3944,46.5804,45.9583,46.5291,158900.0
2008-10-08 10:25:00,72.51,72.51,71.22,72.06,102300.0,46.5034,46.5034,45.6761,46.2148,102300.0
2008-10-08 10:30:00,72.06,72.46,71.39,71.81,149600.0,46.2148,46.4714,45.7852,46.0545,149600.0
2008-10-08 10:35:00,71.74,71.84,70.0,70.03,227100.0,46.0096,46.0738,44.8937,44.9129,227100.0
2008-10-08 10:40:00,70.14,70.57,69.75,69.75,157000.0,44.9835,45.2593,44.7334,44.7334,157000.0
2008-10-08 10:45:00,69.75,70.09,68.77,68.86,237800.0,44.7334,44.9514,44.1048,44.1626,237800.0
2008-10-08 10:50:00,68.86,69.49,68.65,69.26,102900.0,44.1626,44.5666,44.0279,44.4191,102900.0
2008-10-08 10:55:00,69.23,70.8,68.98,69.73,129700.0,44.3999,45.4068,44.2395,44.7205,129700.0
2008-10-08 11:00:00,69.77,70.19,68.94,69.2,102500.0,44.7462,45.0155,44.2139,44.3806,102500.0
2008-10-08 11:05:00,69.19,69.9,68.59,68.85,110500.0,44.3742,44.8296,43.9894,44.1562,110500.0
2008-10-08 11:10:00,68.86,69.1,68.5,68.79,132700.0,44.1626,44.3165,43.9317,44.1177,132700.0
2008-10-08 11:15:00,68.84,69.99,68.72,69.98,151900.0,44.1497,44.8873,44.0728,44.8809,151900.0
2008-10-08 11:20:00,69.98,70.35,69.52,70.22,153300.0,44.8809,45.1182,44.5858,45.0348,153300.0
2008-10-08 11:25:00,70.23,70.92,69.25,69.25,116300.0,45.0412,45.4837,44.4127,44.4127,116300.0
2008-10-08 11:30:00,69.22,69.47,68.68,69.04,147100.0,44.3934,44.5538,44.0471,44.278,147100.0
2008-10-08 11:35:00,69.05,69.23,68.13,68.58,100100.0,44.2844,44.3999,43.6944,43.983,100100.0
2008-10-08 11:40:00,68.59,68.99,67.64,67.64,92500.0,43.9894,44.2459,43.3801,43.3801,92500.0
2008-10-08 11:45:00,67.58,68.39,67.23,67.61,118200.0,43.3417,43.8611,43.1172,43.3609,118200.0
2008-10-08 11:50:00,67.66,68.52,67.46,68.24,97500.0,43.393,43.9445,43.2647,43.7649,97500.0
2008-10-08 11:55:00,68.26,68.91,67.46,68.83,97500.0,43.7778,44.1946,43.2647,44.1433,97500.0
2008-10-08 12:00:00,68.75,68.9,68.0,68.24,131700.0,44.092,44.1882,43.611,43.7649,131700.0
2008-10-08 12:05:00,68.25,68.43,67.45,67.74,115700.0,43.7713,43.8868,43.2583,43.4443,115700.0
2008-10-08 12:10:00,67.73,68.08,67.45,67.57,90900.0,43.4379,43.6623,43.2583,43.3352,90900.0
2008-10-08 12:15:00,67.52,68.34,67.32,68.14,112400.0,43.3032,43.8291,43.1749,43.7008,112400.0
2008-10-08 12:20:00,68.16,68.41,67.6,67.86,72800.0,43.7136,43.874,43.3545,43.5212,72800.0
2008-10-08 12:25:00,67.85,67.94,67.05,67.3,92000.0,43.5148,43.5725,43.0017,43.1621,92000.0
2008-10-08 12:30:00,67.26,67.85,67.13,67.59,118600.0,43.1364,43.5148,43.053,43.3481,118600.0
2008-10-08 12:35:00,67.57,68.4,67.24,68.1,104600.0,43.3352,43.8675,43.1236,43.6751,104600.0
2008-10-08 12:40:00,68.18,68.82,67.96,68.19,87600.0,43.7265,44.1369,43.5854,43.7329,87600.0
2008-10-08 12:45:00,68.2,68.36,67.4,67.55,119300.0,43.7393,43.8419,43.2262,43.3224,119300.0
2008-10-08 12:50:00,67.53,68.59,67.52,68.38,99200.0,43.3096,43.9894,43.3032,43.8547,99200.0
2008-10-08 12:55:00,68.37,68.77,68.25,68.65,87300.0,43.8483,44.1048,43.7713,44.0279,87300.0
2008-10-08 13:00:00,68.65,69.95,68.57,69.86,110100.0,44.0279,44.8616,43.9766,44.8039,110100.0
2008-10-08 13:05:00,69.86,70.46,69.63,70.46,164200.0,44.8039,45.1887,44.6564,45.1887,164200.0
2008-10-08 13:10:00,70.45,70.62,69.76,70.15,108700.0,45.1823,45.2913,44.7398,44.9899,108700.0
2008-10-08 13:15:00,70.16,71.0,70.09,70.93,164500.0,44.9963,45.535,44.9514,45.4901,164500.0
2008-10-08 13:20:00,70.94,71.4,70.81,71.0,141400.0,45.4965,45.7916,45.4132,45.535,141400.0
2008-10-08 13:25:00,71.0,71.21,70.19,70.26,119100.0,45.535,45.6697,45.0155,45.0604,119100.0
2008-10-08 13:30:00,70.34,70.64,69.88,70.63,59700.0,45.1117,45.3041,44.8167,45.2977,59700.0
2008-10-08 13:35:00,70.59,71.48,70.44,70.96,71900.0,45.2721,45.8429,45.1759,45.5094,71900.0
2008-10-08 13:40:00,70.88,72.08,70.88,71.96,55500.0,45.4581,46.2277,45.4581,46.1507,55500.0
2008-10-08 13:45:00,71.98,72.06,71.38,71.72,53000.0,46.1635,46.2148,45.7787,45.9968,53000.0
2008-10-08 13:50:00,71.69,72.92,71.44,72.89,94200.0,45.9776,46.7664,45.8172,46.7472,94200.0
2008-10-08 13:55:00,72.93,74.14,72.72,73.73,131400.0,46.7728,47.5488,46.6381,47.2859,131400.0
2008-10-08 14:00:00,73.73,73.73,72.78,73.43,137300.0,47.2859,47.2859,46.6766,47.0935,137300.0
2008-10-08 14:05:00,73.41,74.07,73.26,73.99,148300.0,47.0807,47.5039,46.9845,47.4526,148300.0
2008-10-08 14:10:00,74.01,74.09,73.36,73.83,161500.0,47.4655,47.5168,47.0486,47.35,161500.0
2008-10-08 14:15:00,73.9,74.48,73.81,74.39,99200.0,47.3949,47.7669,47.3372,47.7092,99200.0
2008-10-08 14:20:00,74.41,75.34,74.4,74.99,141900.0,47.722,48.3184,47.7156,48.094,141900.0
2008-10-08 14:25:00,74.99,75.18,74.07,74.21,86000.0,48.094,48.2158,47.5039,47.5937,86000.0
2008-10-08 14:30:00,74.2,74.57,73.61,73.69,84900.0,47.5873,47.8246,47.2089,47.2602,84900.0
2008-10-08 14:35:00,73.67,74.06,73.21,73.59,65300.0,47.2474,47.4975,46.9524,47.1961,65300.0
2008-10-08 14:40:00,73.59,73.9,72.87,72.91,81500.0,47.1961,47.3949,46.7343,46.76,81500.0
2008-10-08 14:45:00,72.96,73.8,72.78,73.7,110600.0,46.7921,47.3308,46.6766,47.2666,110600.0
2008-10-08 14:50:00,73.69,74.35,73.41,74.35,101200.0,47.2602,47.6835,47.0807,47.6835,101200.0
2008-10-08 14:55:00,74.42,75.0,74.18,74.18,95200.0,47.7284,48.1004,47.5745,47.5745,95200.0
2008-10-08 15:00:00,74.15,74.5,73.42,74.04,78800.0,47.5552,47.7797,47.0871,47.4847,78800.0
2008-10-08 15:05:00,74.01,75.3,73.94,75.23,134800.0,47.4655,48.2928,47.4206,48.2479,134800.0
2008-10-08 15:10:00,75.23,75.57,74.2,74.27,94700.0,48.2479,48.4659,47.5873,47.6322,94700.0
2008-10-08 15:15:00,74.26,75.8,74.11,75.8,87800.0,47.6258,48.6135,47.5296,48.6135,87800.0
2008-10-08 15:20:00,75.78,75.8,75.09,75.59,89800.0,48.6006,48.6135,48.1581,48.4788,89800.0
2008-10-08 15:25:00,75.59,76.0,75.13,75.75,113500.0,48.4788,48.7417,48.1838,48.5814,113500.0
2008-10-08 15:30:00,75.75,76.56,75.65,75.71,139000.0,48.5814,49.1009,48.5173,48.5557,139000.0
2008-10-08 15:35:00,75.69,76.0,74.76,74.86,128100.0,48.5429,48.7417,47.9465,48.0106,128100.0
2008-10-08 15:40:00,74.87,75.39,74.39,75.1,168200.0,48.017,48.3505,47.7092,48.1645,168200.0
2008-10-08 15:45:00,75.1,75.25,73.37,73.9,155800.0,48.1645,48.2607,47.055,47.3949,155800.0
2008-10-08 15:50:00,73.96,74.2,72.87,72.99,161700.0,47.4334,47.5873,46.7343,46.8113,161700.0
2008-10-08 15:55:00,72.99,73.47,72.13,72.18,238600.0,46.8113,47.1191,46.2597,46.2918,238600.0
2008-10-09 09:30:00,72.56,73.89,72.56,72.64,122200.0,46.5355,47.3885,46.5355,46.5868,122200.0
2008-10-09 09:35:00,72.67,72.76,71.59,71.86,95000.0,46.6061,46.6638,45.9134,46.0866,95000.0
2008-10-09 09:40:00,71.81,74.42,71.58,74.27,138200.0,46.0545,47.7284,45.907,47.6322,138200.0
2008-10-09 09:45:00,74.29,74.85,73.86,74.22,95000.0,47.645,48.0042,47.3693,47.6001,95000.0
2008-10-09 09:50:00,74.2,75.24,74.01,74.66,101100.0,47.5873,48.2543,47.4655,47.8823,101100.0
2008-10-09 09:55:00,74.7,74.71,73.5,73.74,114900.0,47.908,47.9144,47.1384,47.2923,114900.0
2008-10-09 10:00:00,73.74,73.75,72.68,73.04,79500.0,47.2923,47.2987,46.6125,46.8434,79500.0
2008-10-09 10:05:00,73.09,73.44,72.74,73.23,118100.0,46.8754,47.0999,46.651,46.9652,118100.0
2008-10-09 10:10:00,73.22,73.36,72.5,72.5,102100.0,46.9588,47.0486,46.497,46.497,102100.0
2008-10-09 10:15:00,72.5,72.84,72.16,72.65,95600.0,46.497,46.7151,46.279,46.5932,95600.0
2008-10-09 10:20:00,72.61,72.8,72.05,72.08,76100.0,46.5676,46.6894,46.2084,46.2277,76100.0
2008-10-09 10:25:00,72.1,72.36,70.87,71.05,65600.0,46.2405,46.4072,45.4517,45.5671,65600.0
2008-10-09 10:30:00,71.1,71.75,70.75,71.6,75800.0,45.5992,46.016,45.3747,45.9198,75800.0
2008-10-09 10:35:00,71.56,72.45,71.35,71.6,82400.0,45.8942,46.465,45.7595,45.9198,82400.0
2008-10-09 10:40:00,71.61,72.16,70.49,70.58,58600.0,45.9262,46.279,45.2079,45.2657,58600.0
2008-10-09 10:45:00,70.57,71.24,70.21,70.83,79500.0,45.2593,45.689,45.0284,45.426,79500.0
2008-10-09 10:50:00,70.8,70.99,70.28,70.4,95000.0,45.4068,45.5286,45.0733,45.1502,95000.0
2008-10-09 10:55:00,70.47,70.73,70.0,70.11,123300.0,45.1951,45.3619,44.8937,44.9642,123300.0
2008-10-09 11:00:00,70.07,70.59,69.57,69.57,99800.0,44.9386,45.2721,44.6179,44.6179,99800.0
2008-10-09 11:05:00,69.6,70.4,69.15,70.26,117800.0,44.6372,45.1502,44.3486,45.0604,117800.0
2008-10-09 11:10:00,70.29,71.5,69.94,71.5,90400.0,45.0797,45.8557,44.8552,45.8557,90400.0
2008-10-09 11:15:00,71.5,71.84,70.73,71.38,72100.0,45.8557,46.0738,45.3619,45.7787,72100.0
2008-10-09 11:20:00,71.41,71.51,70.51,70.67,67700.0,45.798,45.8621,45.2208,45.3234,67700.0
2008-10-09 11:25:00,70.72,71.07,70.28,70.98,68700.0,45.3555,45.5799,45.0733,45.5222,68700.0
2008-10-09 11:30:00,70.94,71.29,70.48,70.67,57500.0,45.4965,45.721,45.2015,45.3234,57500.0
2008-10-09 11:35:00,70.7,71.89,70.64,71.39,76300.0,45.3426,46.1058,45.3041,45.7852,76300.0
2008-10-09 11:40:00,71.42,71.81,71.08,71.08,79600.0,45.8044,46.0545,45.5863,45.5863,79600.0
2008-10-09 11:45:00,71.08,72.33,71.08,72.01,81700.0,45.5863,46.388,45.5863,46.1828,81700.0
2008-10-09 11:50:00,72.05,72.32,71.08,71.16,109700.0,46.2084,46.3816,45.5863,45.6376,109700.0
2008-10-09 11:55:00,71.16,71.46,70.73,70.73,42300.0,45.6376,45.83,45.3619,45.3619,42300.0
2008-10-09 12:00:00,70.81,71.04,70.31,70.54,56400.0,45.4132,45.5607,45.0925,45.24,56400.0
2008-10-09 12:05:00,70.53,71.0,70.24,70.82,64500.0,45.2336,45.535,45.0476,45.4196,64500.0
2008-10-09 12:10:00,70.77,70.85,70.21,70.24,67200.0,45.3875,45.4388,45.0284,45.0476,67200.0
2008-10-09 12:15:00,70.24,71.0,70.08,70.85,78600.0,45.0476,45.535,44.945,45.4388,78600.0
2008-10-09 12:20:00,70.78,71.3,70.75,71.25,65000.0,45.3939,45.7274,45.3747,45.6954,65000.0
2008-10-09 12:25:00,71.21,71.21,70.6,70.67,42500.0,45.6697,45.6697,45.2785,45.3234,42500.0
2008-10-09 12:30:00,70.67,70.69,70.16,70.22,36900.0,45.3234,45.3362,44.9963,45.0348,36900.0
2008-10-09 12:35:00,70.25,70.42,70.18,70.22,28700.0,45.054,45.1631,45.0091,45.0348,28700.0
2008-10-09 12:40:00,70.19,70.25,69.53,69.79,57400.0,45.0155,45.054,44.5923,44.759,57400.0
2008-10-09 12:45:00,69.76,69.86,69.32,69.37,82300.0,44.7398,44.8039,44.4576,44.4896,82300.0
2008-10-09 12:50:00,69.31,69.8,69.18,69.69,110700.0,44.4512,44.7654,44.3678,44.6949,110700.0
2008-10-09 12:55:00,69.7,69.9,69.36,69.5,60700.0,44.7013,44.8296,44.4832,44.573,60700.0
2008-10-09 13:00:00,69.59,69.93,69.38,69.38,33500.0,44.6307,44.8488,44.4961,44.4961,33500.0
2008-10-09 13:05:00,69.4,69.48,69.11,69.34,53700.0,44.5089,44.5602,44.3229,44.4704,53700.0
2008-10-09 13:10:00,69.34,70.27,69.33,69.92,86200.0,44.4704,45.0669,44.464,44.8424,86200.0
2008-10-09 13:15:00,69.89,70.54,69.78,69.8,75500.0,44.8231,45.24,44.7526,44.7654,75500.0
2008-10-09 13:20:00,69.8,70.05,69.61,69.76,52300.0,44.7654,44.9258,44.6436,44.7398,52300.0
2008-10-09 13:25:00,69.73,70.91,69.47,70.45,79800.0,44.7205,45.4773,44.5538,45.1823,79800.0
2008-10-09 13:30:00,70.48,71.08,70.3,70.48,68000.0,45.2015,45.5863,45.0861,45.2015,68000.0
2008-10-09 13:35:00,70.4,70.72,69.71,69.93,85700.0,45.1502,45.3555,44.7077,44.8488,85700.0
2008-10-09 13:40:00,69.87,70.29,69.71,70.14,47200.0,44.8103,45.0797,44.7077,44.9835,47200.0
2008-10-09 13:45:00,70.1,70.22,69.68,69.85,78700.0,44.9578,45.0348,44.6885,44.7975,78700.0
2008-10-09 13:50:00,69.93,69.94,69.51,69.55,69900.0,44.8488,44.8552,44.5794,44.6051,69900.0
2008-10-09 13:55:00,69.64,70.14,69.63,69.87,40300.0,44.6628,44.9835,44.6564,44.8103,40300.0
2008-10-09 14:00:00,69.92,70.32,69.91,70.08,55600.0,44.8424,45.0989,44.836,44.945,55600.0
2008-10-09 14:05:00,70.02,70.14,69.78,70.07,67200.0,44.9065,44.9835,44.7526,44.9386,67200.0
2008-10-09 14:10:00,70.17,70.18,69.46,69.59,69800.0,45.0027,45.0091,44.5474,44.6307,69800.0
2008-10-09 14:15:00,69.61,69.95,69.1,69.3,64700.0,44.6436,44.8616,44.3165,44.4448,64700.0
2008-10-09 14:20:00,69.31,69.37,68.89,69.23,93500.0,44.4512,44.4896,44.1818,44.3999,93500.0
2008-10-09 14:25:00,69.18,69.27,68.85,68.98,35300.0,44.3678,44.4255,44.1562,44.2395,35300.0
2008-10-09 14:30:00,68.94,69.17,68.65,68.67,64900.0,44.2139,44.3614,44.0279,44.0407,64900.0
2008-10-09 14:35:00,68.63,68.68,68.16,68.41,90700.0,44.0151,44.0471,43.7136,43.874,90700.0
2008-10-09 14:40:00,68.41,69.19,68.4,68.97,62400.0,43.874,44.3742,43.8675,44.2331,62400.0
2008-10-09 14:45:00,68.95,69.04,68.41,68.71,64700.0,44.2203,44.278,43.874,44.0664,64700.0
2008-10-09 14:50:00,68.67,68.77,68.09,68.25,57600.0,44.0407,44.1048,43.6687,43.7713,57600.0
2008-10-09 14:55:00,68.13,68.73,68.04,68.1,69200.0,43.6944,44.0792,43.6367,43.6751,69200.0
2008-10-09 15:00:00,68.08,68.17,67.0,67.2,113700.0,43.6623,43.72,42.9697,43.0979,113700.0
2008-10-09 15:05:00,67.2,67.85,67.02,67.49,95200.0,43.0979,43.5148,42.9825,43.2839,95200.0
2008-10-09 15:10:00,67.45,67.52,66.36,66.36,100900.0,43.2583,43.3032,42.5592,42.5592,100900.0
2008-10-09 15:15:00,66.43,66.94,65.83,65.99,157500.0,42.6041,42.9312,42.2193,42.3219,157500.0
2008-10-09 15:20:00,66.0,66.81,65.75,66.27,179700.0,42.3283,42.8478,42.168,42.5015,179700.0
2008-10-09 15:25:00,66.33,66.86,65.86,66.03,145000.0,42.54,42.8799,42.2385,42.3476,145000.0
2008-10-09 15:30:00,65.99,66.42,65.76,65.95,135900.0,42.3219,42.5977,42.1744,42.2963,135900.0
2008-10-09 15:35:00,66.05,66.14,65.27,65.4,183900.0,42.3604,42.4181,41.8602,41.9435,183900.0
2008-10-09 15:40:00,65.4,65.52,64.29,64.51,291200.0,41.9435,42.0205,41.2316,41.3727,291200.0
2008-10-09 15:45:00,64.49,64.85,63.0,63.07,338200.0,41.3599,41.5908,40.4043,40.4492,338200.0
2008-10-09 15:50:00,63.05,64.03,62.83,64.03,331900.0,40.4364,41.0649,40.2953,41.0649,331900.0
2008-10-09 15:55:00,64.02,65.04,63.85,64.25,397200.0,41.0585,41.7127,40.9495,41.206,397200.0
2008-10-10 09:30:00,58.17,60.0,56.44,56.89,500100.0,37.3067,38.4803,36.1971,36.4857,500100.0
2008-10-10 09:35:00,56.83,57.41,55.63,56.97,297000.0,36.4473,36.8192,35.6777,36.5371,297000.0
2008-10-10 09:40:00,56.97,60.49,55.75,60.28,370000.0,36.5371,38.7946,35.7546,38.6599,370000.0
2008-10-10 09:45:00,60.28,60.59,59.35,59.94,299200.0,38.6599,38.8587,38.0634,38.4418,299200.0
2008-10-10 09:50:00,59.92,60.67,58.95,60.67,279300.0,38.429,38.91,37.8069,38.91,279300.0
2008-10-10 09:55:00,60.69,61.82,59.71,59.97,335500.0,38.9228,39.6475,38.2943,38.4611,335500.0
2008-10-10 10:00:00,59.88,61.02,59.78,61.0,252100.0,38.4033,39.1345,38.3392,39.1216,252100.0
2008-10-10 10:05:00,60.99,63.06,60.79,62.0,183000.0,39.1152,40.4428,38.987,39.763,183000.0
2008-10-10 10:10:00,62.0,62.29,61.11,61.6,173300.0,39.763,39.949,39.1922,39.5064,173300.0
2008-10-10 10:15:00,61.6,61.98,59.98,60.45,214800.0,39.5064,39.7502,38.4675,38.7689,214800.0
2008-10-10 10:20:00,60.42,61.33,60.25,60.5,149000.0,38.7497,39.3333,38.6406,38.801,149000.0
2008-10-10 10:25:00,60.48,60.7,59.35,59.98,118400.0,38.7881,38.9292,38.0634,38.4675,118400.0
2008-10-10 10:30:00,59.99,60.19,58.48,58.48,194600.0,38.4739,38.6022,37.5055,37.5055,194600.0
2008-10-10 10:35:00,58.42,58.82,57.84,58.06,191500.0,37.467,37.7235,37.095,37.2361,191500.0
2008-10-10 10:40:00,58.05,58.27,57.02,57.58,181500.0,37.2297,37.3708,36.5691,36.9283,181500.0
2008-10-10 10:45:00,57.52,57.63,56.8,57.6,180400.0,36.8898,36.9603,36.428,36.9411,180400.0
2008-10-10 10:50:00,57.61,58.44,57.36,57.71,157100.0,36.9475,37.4798,36.7872,37.0116,157100.0
2008-10-10 10:55:00,57.72,57.85,56.64,57.01,214400.0,37.0181,37.1014,36.3254,36.5627,214400.0
2008-10-10 11:00:00,57.07,57.96,56.75,57.31,196400.0,36.6012,37.172,36.396,36.7551,196400.0
2008-10-10 11:05:00,57.29,57.84,56.23,56.39,187000.0,36.7423,37.095,36.0625,36.1651,187000.0
2008-10-10 11:10:00,56.42,56.83,56.01,56.71,124900.0,36.1843,36.4473,35.9214,36.3703,124900.0
2008-10-10 11:15:00,56.78,57.23,56.5,56.53,77800.0,36.4152,36.7038,36.2356,36.2549,77800.0
2008-10-10 11:20:00,56.61,56.95,56.4,56.75,131300.0,36.3062,36.5242,36.1715,36.396,131300.0
2008-10-10 11:25:00,56.74,56.76,55.73,55.83,154200.0,36.3895,36.4024,35.7418,35.8059,154200.0
2008-10-10 11:30:00,55.83,55.92,55.0,55.18,171000.0,35.8059,35.8636,35.2736,35.3891,171000.0
2008-10-10 11:35:00,55.19,55.97,55.14,55.72,123000.0,35.3955,35.8957,35.3634,35.7354,123000.0
2008-10-10 11:40:00,55.77,56.57,55.39,55.39,96600.0,35.7674,36.2805,35.5237,35.5237,96600.0
2008-10-10 11:45:00,55.37,56.16,55.36,55.61,130400.0,35.5109,36.0176,35.5045,35.6648,130400.0
2008-10-10 11:50:00,55.65,56.08,55.4,55.53,161700.0,35.6905,35.9663,35.5301,35.6135,161700.0
2008-10-10 11:55:00,55.53,56.32,55.2,56.06,150000.0,35.6135,36.1202,35.4019,35.9534,150000.0
2008-10-10 12:00:00,56.09,57.36,55.66,57.23,195300.0,35.9727,36.7872,35.6969,36.7038,195300.0
2008-10-10 12:05:00,57.19,58.1,57.09,57.47,157600.0,36.6781,37.2618,36.614,36.8577,157600.0
2008-10-10 12:10:00,57.49,58.04,56.71,57.98,147200.0,36.8705,37.2233,36.3703,37.1848,147200.0
2008-10-10 12:15:00,57.97,59.11,57.85,58.89,129700.0,37.1784,37.9095,37.1014,37.7684,129700.0
2008-10-10 12:20:00,58.92,60.01,58.87,59.53,208700.0,37.7877,38.4867,37.7556,38.1789,208700.0
2008-10-10 12:25:00,59.51,60.02,58.88,59.05,163300.0,38.1661,38.4931,37.762,37.871,163300.0
2008-10-10 12:30:00,59.09,59.35,58.29,58.72,150000.0,37.8967,38.0634,37.3836,37.6594,150000.0
2008-10-10 12:35:00,58.74,59.2,58.02,58.44,104000.0,37.6722,37.9672,37.2105,37.4798,104000.0
2008-10-10 12:40:00,58.29,60.1,58.0,59.59,93200.0,37.3836,38.5444,37.1976,38.2174,93200.0
2008-10-10 12:45:00,59.45,59.89,58.9,59.5,122000.0,38.1276,38.4098,37.7748,38.1596,122000.0
2008-10-10 12:50:00,59.5,59.78,58.77,59.15,82800.0,38.1596,38.3392,37.6915,37.9352,82800.0
2008-10-10 12:55:00,59.15,59.44,58.25,58.84,88400.0,37.9352,38.1212,37.358,37.7364,88400.0
2008-10-10 13:00:00,58.86,58.9,58.06,58.22,106500.0,37.7492,37.7748,37.2361,37.3387,106500.0
2008-10-10 13:05:00,58.24,58.83,58.0,58.07,80800.0,37.3516,37.7299,37.1976,37.2425,80800.0
2008-10-10 13:10:00,58.08,58.26,57.01,57.29,104500.0,37.2489,37.3644,36.5627,36.7423,104500.0
2008-10-10 13:15:00,57.28,57.51,57.01,57.17,57900.0,36.7359,36.8834,36.5627,36.6653,57900.0
2008-10-10 13:20:00,57.17,57.96,56.87,57.64,76300.0,36.6653,37.172,36.4729,36.9667,76300.0
2008-10-10 13:25:00,57.63,58.47,57.43,58.06,77000.0,36.9603,37.4991,36.8321,37.2361,77000.0
2008-10-10 13:30:00,58.12,58.2,57.02,57.29,77600.0,37.2746,37.3259,36.5691,36.7423,77600.0
2008-10-10 13:35:00,57.34,57.36,56.51,57.11,99300.0,36.7743,36.7872,36.242,36.6268,99300.0
2008-10-10 13:40:00,57.11,57.15,56.49,56.55,131700.0,36.6268,36.6525,36.2292,36.2677,131700.0
2008-10-10 13:45:00,56.51,56.62,55.32,55.59,134400.0,36.242,36.3126,35.4788,35.652,134400.0
2008-10-10 13:50:00,55.59,55.96,55.08,55.08,114700.0,35.652,35.8893,35.3249,35.3249,114700.0
2008-10-10 13:55:00,55.1,56.36,55.05,56.22,113000.0,35.3377,36.1458,35.3057,36.056,113000.0
2008-10-10 14:00:00,56.3,56.35,55.09,56.15,142700.0,36.1074,36.1394,35.3313,36.0112,142700.0
2008-10-10 14:05:00,56.16,57.44,56.16,57.32,134300.0,36.0176,36.8385,36.0176,36.7615,134300.0
2008-10-10 14:10:00,57.38,57.9,56.6,57.03,121300.0,36.8,37.1335,36.2998,36.5755,121300.0
2008-10-10 14:15:00,57.04,57.54,55.85,56.06,116300.0,36.5819,36.9026,35.8188,35.9534,116300.0
2008-10-10 14:20:00,55.94,56.76,55.3,55.42,119200.0,35.8765,36.4024,35.466,35.543,119200.0
2008-10-10 14:25:00,55.45,55.51,54.52,54.73,240400.0,35.5622,35.6007,34.9658,35.1005,240400.0
2008-10-10 14:30:00,54.74,56.14,54.73,55.05,160000.0,35.1069,36.0047,35.1005,35.3057,160000.0
2008-10-10 14:35:00,55.1,55.46,54.4,55.46,192800.0,35.3377,35.5686,34.8888,35.5686,192800.0
2008-10-10 14:40:00,55.4,55.66,55.11,55.59,157500.0,35.5301,35.6969,35.3442,35.652,157500.0
2008-10-10 14:45:00,55.56,56.68,55.31,55.92,139800.0,35.6328,36.3511,35.4724,35.8636,139800.0
2008-10-10 14:50:00,55.93,56.54,55.36,55.96,153500.0,35.8701,36.2613,35.5045,35.8893,153500.0
2008-10-10 14:55:00,55.95,56.2,55.35,56.08,196400.0,35.8829,36.0432,35.4981,35.9663,196400.0
2008-10-10 15:00:00,56.11,57.27,55.86,56.77,171100.0,35.9855,36.7295,35.8252,36.4088,171100.0
2008-10-10 15:05:00,56.77,58.39,56.27,58.06,227900.0,36.4088,37.4478,36.0881,37.2361,227900.0
2008-10-10 15:10:00,58.0,60.3,57.84,59.21,291400.0,37.1976,38.6727,37.095,37.9736,291400.0
2008-10-10 15:15:00,59.17,60.75,58.55,60.23,293000.0,37.948,38.9613,37.5504,38.6278,293000.0
2008-10-10 15:20:00,60.3,61.14,59.48,59.64,268600.0,38.6727,39.2114,38.1468,38.2494,268600.0
2008-10-10 15:25:00,59.74,61.51,59.46,60.67,367000.0,38.3136,39.4487,38.134,38.91,367000.0
2008-10-10 15:30:00,60.53,62.6,60.43,62.05,234800.0,38.8202,40.1478,38.7561,39.795,234800.0
2008-10-10 15:35:00,61.97,63.68,61.97,62.57,340200.0,39.7437,40.8404,39.7437,40.1285,340200.0
2008-10-10 15:40:00,62.57,63.41,60.79,62.91,415500.0,40.1285,40.6673,38.987,40.3466,415500.0
2008-10-10 15:45:00,62.92,63.27,61.17,61.97,388300.0,40.353,40.5775,39.2307,39.7437,388300.0
2008-10-10 15:50:00,61.95,62.74,61.45,61.71,354800.0,39.7309,40.2376,39.4102,39.577,354800.0
2008-10-10 15:55:00,61.72,62.81,61.21,61.41,343000.0,39.5834,40.2825,39.2563,39.3846,343000.0
2008-10-13 09:30:00,62.96,65.01,62.88,65.01,378700.0,40.3787,41.6934,40.3274,41.6934,378700.0
2008-10-13 09:35:00,65.05,66.93,64.61,66.63,229200.0,41.7191,42.9248,41.4369,42.7324,229200.0
2008-10-13 09:40:00,66.62,67.61,66.21,66.82,299700.0,42.726,43.3609,42.463,42.8542,299700.0
2008-10-13 09:45:00,66.82,67.54,66.0,66.09,300400.0,42.8542,43.316,42.3283,42.3861,300400.0
2008-10-13 09:50:00,66.05,66.22,65.09,65.66,242400.0,42.3604,42.4694,41.7447,42.1103,242400.0
2008-10-13 09:55:00,65.7,66.22,65.54,65.82,161000.0,42.1359,42.4694,42.0333,42.2129,161000.0
2008-10-13 10:00:00,65.84,66.41,65.58,65.9,164000.0,42.2257,42.5913,42.059,42.2642,164000.0
2008-10-13 10:05:00,65.9,66.03,64.77,65.05,135600.0,42.2642,42.3476,41.5395,41.7191,135600.0
2008-10-13 10:10:00,65.05,65.53,64.69,65.49,143000.0,41.7191,42.0269,41.4882,42.0013,143000.0
2008-10-13 10:15:00,65.5,65.58,65.0,65.23,114400.0,42.0077,42.059,41.687,41.8345,114400.0
2008-10-13 10:20:00,65.32,66.37,65.32,66.19,75500.0,41.8922,42.5656,41.8922,42.4502,75500.0
2008-10-13 10:25:00,66.17,67.26,66.16,66.99,113100.0,42.4374,43.1364,42.431,42.9633,113100.0
2008-10-13 10:30:00,67.02,67.58,66.99,67.32,127900.0,42.9825,43.3417,42.9633,43.1749,127900.0
2008-10-13 10:35:00,67.31,67.91,67.04,67.88,114100.0,43.1685,43.5533,42.9953,43.5341,114100.0
2008-10-13 10:40:00,67.88,68.33,67.5,67.91,107900.0,43.5341,43.8227,43.2903,43.5533,107900.0
2008-10-13 10:45:00,67.89,67.96,67.0,67.34,88300.0,43.5405,43.5854,42.9697,43.1877,88300.0
2008-10-13 10:50:00,67.34,67.52,66.81,67.35,93900.0,43.1877,43.3032,42.8478,43.1941,93900.0
2008-10-13 10:55:00,67.38,68.03,67.34,67.76,67500.0,43.2134,43.6303,43.1877,43.4571,67500.0
2008-10-13 11:00:00,67.76,68.14,67.47,68.14,51200.0,43.4571,43.7008,43.2711,43.7008,51200.0
2008-10-13 11:05:00,68.18,68.31,67.84,68.11,62100.0,43.7265,43.8098,43.5084,43.6816,62100.0
2008-10-13 11:10:00,68.05,68.15,67.72,67.77,42200.0,43.6431,43.7072,43.4314,43.4635,42200.0
2008-10-13 11:15:00,67.79,67.89,66.93,66.94,53000.0,43.4763,43.5405,42.9248,42.9312,53000.0
2008-10-13 11:20:00,66.93,67.08,66.33,66.73,77600.0,42.9248,43.021,42.54,42.7965,77600.0
2008-10-13 11:25:00,66.73,67.13,66.6,66.81,69600.0,42.7965,43.053,42.7131,42.8478,69600.0
2008-10-13 11:30:00,66.79,67.43,66.67,67.37,59400.0,42.835,43.2455,42.758,43.207,59400.0
2008-10-13 11:35:00,67.35,67.62,66.87,67.62,38900.0,43.1941,43.3673,42.8863,43.3673,38900.0
2008-10-13 11:40:00,67.67,68.0,67.52,67.93,52600.0,43.3994,43.611,43.3032,43.5661,52600.0
2008-10-13 11:45:00,67.92,68.0,67.31,67.37,58400.0,43.5597,43.611,43.1685,43.207,58400.0
2008-10-13 11:50:00,67.41,67.57,66.84,66.91,29900.0,43.2326,43.3352,42.8671,42.912,29900.0
2008-10-13 11:55:00,66.9,67.4,66.83,67.32,42800.0,42.9055,43.2262,42.8606,43.1749,42800.0
2008-10-13 12:00:00,67.3,67.42,67.04,67.3,33700.0,43.1621,43.239,42.9953,43.1621,33700.0
2008-10-13 12:05:00,67.28,67.59,67.14,67.52,46200.0,43.1492,43.3481,43.0595,43.3032,46200.0
2008-10-13 12:10:00,67.49,67.6,67.08,67.17,70500.0,43.2839,43.3545,43.021,43.0787,70500.0
2008-10-13 12:15:00,67.12,67.26,66.87,67.24,94800.0,43.0466,43.1364,42.8863,43.1236,94800.0
2008-10-13 12:20:00,67.2,67.29,66.94,67.1,73100.0,43.0979,43.1557,42.9312,43.0338,73100.0
2008-10-13 12:25:00,67.16,67.6,67.16,67.5,67700.0,43.0723,43.3545,43.0723,43.2903,67700.0
2008-10-13 12:30:00,67.48,67.78,67.48,67.65,48200.0,43.2775,43.4699,43.2775,43.3865,48200.0
2008-10-13 12:35:00,67.66,67.87,67.55,67.72,66500.0,43.393,43.5276,43.3224,43.4314,66500.0
2008-10-13 12:40:00,67.75,68.16,67.72,68.13,45400.0,43.4507,43.7136,43.4314,43.6944,45400.0
2008-10-13 12:45:00,68.12,68.44,68.09,68.44,35700.0,43.688,43.8932,43.6687,43.8932,35700.0
2008-10-13 12:50:00,68.44,68.56,68.07,68.22,56400.0,43.8932,43.9702,43.6559,43.7521,56400.0
2008-10-13 12:55:00,68.16,68.39,67.85,68.32,37700.0,43.7136,43.8611,43.5148,43.8162,37700.0
2008-10-13 13:00:00,68.32,68.82,68.31,68.73,57300.0,43.8162,44.1369,43.8098,44.0792,57300.0
2008-10-13 13:05:00,68.74,68.98,68.67,68.83,56000.0,44.0856,44.2395,44.0407,44.1433,56000.0
2008-10-13 13:10:00,68.83,69.16,68.76,69.15,71800.0,44.1433,44.355,44.0984,44.3486,71800.0
2008-10-13 13:15:00,69.14,69.16,68.72,68.8,55400.0,44.3421,44.355,44.0728,44.1241,55400.0
2008-10-13 13:20:00,68.75,68.94,68.56,68.94,36700.0,44.092,44.2139,43.9702,44.2139,36700.0
2008-10-13 13:25:00,68.89,68.96,68.7,68.7,34400.0,44.1818,44.2267,44.06,44.06,34400.0
2008-10-13 13:30:00,68.71,69.15,68.71,69.08,54700.0,44.0664,44.3486,44.0664,44.3037,54700.0
2008-10-13 13:35:00,69.04,69.36,69.0,69.22,66500.0,44.278,44.4832,44.2524,44.3934,66500.0
2008-10-13 13:40:00,69.25,69.33,68.55,68.6,70300.0,44.4127,44.464,43.9637,43.9958,70300.0
2008-10-13 13:45:00,68.61,68.69,68.17,68.47,49900.0,44.0022,44.0535,43.72,43.9124,49900.0
2008-10-13 13:50:00,68.4,68.5,67.9,67.96,64400.0,43.8675,43.9317,43.5469,43.5854,64400.0
2008-10-13 13:55:00,67.95,68.45,67.71,68.23,85000.0,43.5789,43.8996,43.425,43.7585,85000.0
2008-10-13 14:00:00,68.27,68.43,68.02,68.12,78000.0,43.7842,43.8868,43.6238,43.688,78000.0
2008-10-13 14:05:00,68.15,68.36,67.55,67.88,63400.0,43.7072,43.8419,43.3224,43.5341,63400.0
2008-10-13 14:10:00,67.86,68.14,67.78,67.8,55000.0,43.5212,43.7008,43.4699,43.4827,55000.0
2008-10-13 14:15:00,67.77,68.29,67.76,68.04,54200.0,43.4635,43.797,43.4571,43.6367,54200.0
2008-10-13 14:20:00,68.03,68.41,67.91,68.07,53500.0,43.6303,43.874,43.5533,43.6559,53500.0
2008-10-13 14:25:00,68.05,68.25,67.48,67.62,95700.0,43.6431,43.7713,43.2775,43.3673,95700.0
2008-10-13 14:30:00,67.6,68.07,67.24,68.04,93700.0,43.3545,43.6559,43.1236,43.6367,93700.0
2008-10-13 14:35:00,68.0,68.3,67.94,68.24,76700.0,43.611,43.8034,43.5725,43.7649,76700.0
2008-10-13 14:40:00,68.25,68.99,68.25,68.93,81000.0,43.7713,44.2459,43.7713,44.2075,81000.0
2008-10-13 14:45:00,68.95,69.45,68.94,69.25,125700.0,44.2203,44.541,44.2139,44.4127,125700.0
2008-10-13 14:50:00,69.24,69.51,68.85,69.0,95200.0,44.4063,44.5794,44.1562,44.2524,95200.0
2008-10-13 14:55:00,69.0,70.14,68.86,70.05,135200.0,44.2524,44.9835,44.1626,44.9258,135200.0
2008-10-13 15:00:00,70.05,70.17,69.88,70.07,92600.0,44.9258,45.0027,44.8167,44.9386,92600.0
2008-10-13 15:05:00,70.05,70.27,69.77,69.97,100600.0,44.9258,45.0669,44.7462,44.8745,100600.0
2008-10-13 15:10:00,70.0,70.26,69.69,69.81,123600.0,44.8937,45.0604,44.6949,44.7718,123600.0
2008-10-13 15:15:00,69.79,69.88,69.46,69.83,119500.0,44.759,44.8167,44.5474,44.7847,119500.0
2008-10-13 15:20:00,69.83,70.2,69.74,70.17,164800.0,44.7847,45.022,44.7269,45.0027,164800.0
2008-10-13 15:25:00,70.2,70.93,70.14,70.73,190400.0,45.022,45.4901,44.9835,45.3619,190400.0
2008-10-13 15:30:00,70.77,71.0,70.27,70.77,188000.0,45.3875,45.535,45.0669,45.3875,188000.0
2008-10-13 15:35:00,70.75,71.33,70.53,71.25,178100.0,45.3747,45.7467,45.2336,45.6954,178100.0
2008-10-13 15:40:00,71.29,71.65,70.75,71.4,217300.0,45.721,45.9519,45.3747,45.7916,217300.0
2008-10-13 15:45:00,71.38,72.25,71.38,72.01,210100.0,45.7787,46.3367,45.7787,46.1828,210100.0
2008-10-13 15:50:00,72.01,72.2,71.44,71.84,287000.0,46.1828,46.3046,45.8172,46.0738,287000.0
2008-10-13 15:55:00,71.86,74.46,71.78,74.16,503000.0,46.0866,47.7541,46.0353,47.5617,503000.0
2008-10-14 09:30:00,76.86,80.48,76.21,80.27,494800.0,49.2933,51.6149,48.8764,51.4802,494800.0
2008-10-14 09:35:00,80.22,80.32,78.58,79.16,383400.0,51.4482,51.5123,50.3964,50.7684,383400.0
2008-10-14 09:40:00,79.17,79.25,78.31,78.64,324900.0,50.7748,50.8261,50.2232,50.4349,324900.0
2008-10-14 09:45:00,78.74,78.9,77.46,78.63,299200.0,50.499,50.6016,49.6781,50.4284,299200.0
2008-10-14 09:50:00,78.65,79.09,77.78,78.64,301900.0,50.4413,50.7235,49.8833,50.4349,301900.0
2008-10-14 09:55:00,78.63,78.77,77.6,78.16,279800.0,50.4284,50.5182,49.7679,50.127,279800.0
2008-10-14 10:00:00,78.2,79.24,77.94,78.75,278200.0,50.1527,50.8197,49.9859,50.5054,278200.0
2008-10-14 10:05:00,78.75,79.14,77.41,78.01,220000.0,50.5054,50.7555,49.646,50.0308,220000.0
2008-10-14 10:10:00,78.0,78.17,77.24,77.44,196800.0,50.0244,50.1334,49.537,49.6652,196800.0
2008-10-14 10:15:00,77.35,78.37,77.27,77.6,125900.0,49.6075,50.2617,49.5562,49.7679,125900.0
2008-10-14 10:20:00,77.54,78.18,77.32,77.68,119400.0,49.7294,50.1398,49.5883,49.8192,119400.0
2008-10-14 10:25:00,77.68,78.28,77.3,77.9,143700.0,49.8192,50.204,49.5755,49.9603,143700.0
2008-10-14 10:30:00,77.93,78.09,77.11,77.21,186300.0,49.9795,50.0821,49.4536,49.5177,186300.0
2008-10-14 10:35:00,77.17,77.52,76.19,76.41,170200.0,49.4921,49.7166,48.8636,49.0047,170200.0
2008-10-14 10:40:00,76.45,77.18,75.78,75.94,183900.0,49.0303,49.4985,48.6006,48.7032,183900.0
2008-10-14 10:45:00,75.94,76.24,75.46,75.57,199300.0,48.7032,48.8956,48.3954,48.4659,199300.0
2008-10-14 10:50:00,75.56,76.23,75.54,75.82,195800.0,48.4595,48.8892,48.4467,48.6263,195800.0
2008-10-14 10:55:00,75.83,76.55,75.48,75.88,216300.0,48.6327,49.0945,48.4082,48.6648,216300.0
2008-10-14 11:00:00,75.85,76.32,75.31,75.9,160000.0,48.6455,48.9469,48.2992,48.6776,160000.0
2008-10-14 11:05:00,75.9,76.8,75.89,76.67,166800.0,48.6776,49.2548,48.6712,49.1714,166800.0
2008-10-14 11:10:00,76.62,76.67,75.64,75.72,119700.0,49.1394,49.1714,48.5108,48.5621,119700.0
2008-10-14 11:15:00,75.7,76.09,75.31,75.52,159000.0,48.5493,48.7994,48.2992,48.4339,159000.0
2008-10-14 11:20:00,75.52,75.73,75.25,75.64,134100.0,48.4339,48.5686,48.2607,48.5108,134100.0
2008-10-14 11:25:00,75.67,77.37,75.47,77.18,86400.0,48.5301,49.6204,48.4018,49.4985,86400.0
2008-10-14 11:30:00,77.12,77.86,77.03,77.24,84500.0,49.46,49.9346,49.4023,49.537,84500.0
2008-10-14 11:35:00,77.25,77.49,76.88,76.92,113100.0,49.5434,49.6973,49.3061,49.3318,113100.0
2008-10-14 11:40:00,76.91,77.5,76.73,77.25,99900.0,49.3253,49.7037,49.2099,49.5434,99900.0
2008-10-14 11:45:00,77.27,78.41,77.25,78.26,79700.0,49.5562,50.2873,49.5434,50.1911,79700.0
2008-10-14 11:50:00,78.21,78.44,77.6,77.6,60900.0,50.1591,50.3066,49.7679,49.7679,60900.0
2008-10-14 11:55:00,77.61,78.08,77.52,77.73,51500.0,49.7743,50.0757,49.7166,49.8512,51500.0
2008-10-14 12:00:00,77.74,77.74,76.87,76.95,69100.0,49.8576,49.8576,49.2997,49.351,69100.0
2008-10-14 12:05:00,76.98,77.52,76.94,77.34,52900.0,49.3702,49.7166,49.3446,49.6011,52900.0
2008-10-14 12:10:00,77.37,78.08,77.3,77.6,70300.0,49.6204,50.0757,49.5755,49.7679,70300.0
2008-10-14 12:15:00,77.59,77.93,77.43,77.83,68600.0,49.7614,49.9795,49.6588,49.9154,68600.0
2008-10-14 12:20:00,77.83,77.85,77.2,77.31,66400.0,49.9154,49.9282,49.5113,49.5819,66400.0
2008-10-14 12:25:00,77.27,77.59,77.11,77.38,37300.0,49.5562,49.7614,49.4536,49.6268,37300.0
2008-10-14 12:30:00,77.44,77.9,77.18,77.83,80200.0,49.6652,49.9603,49.4985,49.9154,80200.0
2008-10-14 12:35:00,77.8,78.83,77.8,78.61,77100.0,49.8961,50.5567,49.8961,50.4156,77100.0
2008-10-14 12:40:00,78.6,78.73,77.9,77.99,66200.0,50.4092,50.4926,49.9603,50.018,66200.0
2008-10-14 12:45:00,78.02,78.72,77.92,78.53,87600.0,50.0372,50.4862,49.9731,50.3643,87600.0
2008-10-14 12:50:00,78.62,78.78,77.92,78.01,61900.0,50.422,50.5246,49.9731,50.0308,61900.0
2008-10-14 12:55:00,78.01,78.35,77.54,77.56,58200.0,50.0308,50.2489,49.7294,49.7422,58200.0
2008-10-14 13:00:00,77.51,77.6,76.86,77.21,74500.0,49.7101,49.7679,49.2933,49.5177,74500.0
2008-10-14 13:05:00,77.26,78.49,77.24,78.33,68700.0,49.5498,50.3387,49.537,50.236,68700.0
2008-10-14 13:10:00,78.34,78.45,77.96,78.33,50500.0,50.2425,50.313,49.9987,50.236,50500.0
2008-10-14 13:15:00,78.38,78.38,77.71,78.03,57200.0,50.2681,50.2681,49.8384,50.0436,57200.0
2008-10-14 13:20:00,78.05,78.08,77.55,77.65,34300.0,50.0565,50.0757,49.7358,49.7999,34300.0
2008-10-14 13:25:00,77.58,78.0,77.58,77.97,64000.0,49.755,50.0244,49.755,50.0052,64000.0
2008-10-14 13:30:00,77.95,78.84,77.85,78.67,71300.0,49.9923,50.5631,49.9282,50.4541,71300.0
2008-10-14 13:35:00,78.67,78.87,78.08,78.1,53100.0,50.4541,50.5824,50.0757,50.0885,53100.0
2008-10-14 13:40:00,78.08,78.32,77.85,78.09,59500.0,50.0757,50.2296,49.9282,50.0821,59500.0
2008-10-14 13:45:00,78.21,78.8,78.05,78.39,65100.0,50.1591,50.5375,50.0565,50.2745,65100.0
2008-10-14 13:50:00,78.4,78.64,78.16,78.24,53200.0,50.2809,50.4349,50.127,50.1783,53200.0
2008-10-14 13:55:00,78.18,78.2,77.61,77.69,102200.0,50.1398,50.1527,49.7743,49.8256,102200.0
2008-10-14 14:00:00,77.67,78.04,77.44,77.51,77300.0,49.8128,50.0501,49.6652,49.7101,77300.0
2008-10-14 14:05:00,77.5,77.65,76.78,77.28,166600.0,49.7037,49.7999,49.242,49.5626,166600.0
2008-10-14 14:10:00,77.28,77.49,76.54,76.86,151000.0,49.5626,49.6973,49.088,49.2933,151000.0
2008-10-14 14:15:00,76.88,77.69,76.46,76.5,235800.0,49.3061,49.8256,49.0367,49.0624,235800.0
2008-10-14 14:20:00,76.5,76.84,76.12,76.77,148800.0,49.0624,49.2804,48.8187,49.2356,148800.0
2008-10-14 14:25:00,76.81,77.57,76.61,77.5,125200.0,49.2612,49.7486,49.1329,49.7037,125200.0
2008-10-14 14:30:00,77.57,77.94,76.54,76.61,124600.0,49.7486,49.9859,49.088,49.1329,124600.0
2008-10-14 14:35:00,76.58,77.06,76.22,76.37,100500.0,49.1137,49.4215,48.8828,48.979,100500.0
2008-10-14 14:40:00,76.32,76.71,75.3,75.37,140800.0,48.9469,49.1971,48.2928,48.3377,140800.0
2008-10-14 14:45:00,75.44,75.69,73.61,73.76,191800.0,48.3826,48.5429,47.2089,47.3051,191800.0
2008-10-14 14:50:00,73.76,74.75,73.51,74.61,151900.0,47.3051,47.94,47.1448,47.8503,151900.0
2008-10-14 14:55:00,74.66,74.71,73.26,73.77,97900.0,47.8823,47.9144,46.9845,47.3115,97900.0
2008-10-14 15:00:00,73.87,74.93,73.7,74.88,111000.0,47.3757,48.0555,47.2666,48.0234,111000.0
2008-10-14 15:05:00,74.87,75.39,74.65,75.33,109100.0,48.017,48.3505,47.8759,48.312,109100.0
2008-10-14 15:10:00,75.33,76.7,75.33,76.28,146800.0,48.312,49.1907,48.312,48.9213,146800.0
2008-10-14 15:15:00,76.3,76.49,75.08,75.47,85300.0,48.9341,49.056,48.1517,48.4018,85300.0
2008-10-14 15:20:00,75.37,76.36,75.05,75.1,105900.0,48.3377,48.9726,48.1324,48.1645,105900.0
2008-10-14 15:25:00,75.11,76.16,74.83,76.16,100900.0,48.1709,48.8443,47.9914,48.8443,100900.0
2008-10-14 15:30:00,76.18,77.49,76.18,77.1,153000.0,48.8572,49.6973,48.8572,49.4472,153000.0
2008-10-14 15:35:00,77.08,77.44,75.46,75.51,147800.0,49.4344,49.6652,48.3954,48.4275,147800.0
2008-10-14 15:40:00,75.62,76.57,75.61,76.19,128900.0,48.498,49.1073,48.4916,48.8636,128900.0
2008-10-14 15:45:00,76.21,77.05,75.52,76.03,174300.0,48.8764,49.4151,48.4339,48.761,174300.0
2008-10-14 15:50:00,75.98,75.98,75.22,75.51,159900.0,48.7289,48.7289,48.2415,48.4275,159900.0
2008-10-14 15:55:00,75.51,75.92,75.34,75.63,223800.0,48.4275,48.6904,48.3184,48.5044,223800.0
2008-10-15 09:30:00,72.75,73.68,70.18,71.02,135800.0,46.6574,47.2538,45.0091,45.5479,135800.0
2008-10-15 09:35:00,71.03,71.5,70.05,70.18,126300.0,45.5543,45.8557,44.9258,45.0091,126300.0
2008-10-15 09:40:00,70.18,71.21,69.92,71.21,157200.0,45.0091,45.6697,44.8424,45.6697,157200.0
2008-10-15 09:45:00,71.13,71.23,69.89,70.2,127400.0,45.6184,45.6825,44.8231,45.022,127400.0
2008-10-15 09:50:00,70.21,70.26,69.27,69.67,155300.0,45.0284,45.0604,44.4255,44.682,155300.0
2008-10-15 09:55:00,69.88,70.06,69.46,69.89,110900.0,44.8167,44.9322,44.5474,44.8231,110900.0
2008-10-15 10:00:00,69.84,69.95,69.02,69.21,100700.0,44.7911,44.8616,44.2652,44.387,100700.0
2008-10-15 10:05:00,69.16,69.18,68.0,68.43,97400.0,44.355,44.3678,43.611,43.8868,97400.0
2008-10-15 10:10:00,68.35,68.55,67.76,68.42,95700.0,43.8355,43.9637,43.4571,43.8804,95700.0
2008-10-15 10:15:00,68.36,68.43,67.5,67.52,98300.0,43.8419,43.8868,43.2903,43.3032,98300.0
2008-10-15 10:20:00,67.53,68.18,67.5,67.77,61500.0,43.3096,43.7265,43.2903,43.4635,61500.0
2008-10-15 10:25:00,67.88,68.0,67.44,67.8,77700.0,43.5341,43.611,43.2519,43.4827,77700.0
2008-10-15 10:30:00,67.79,68.05,67.57,67.88,65900.0,43.4763,43.6431,43.3352,43.5341,65900.0
2008-10-15 10:35:00,67.76,68.25,67.58,67.86,56200.0,43.4571,43.7713,43.3417,43.5212,56200.0
2008-10-15 10:40:00,67.87,68.27,66.82,66.91,99400.0,43.5276,43.7842,42.8542,42.912,99400.0
2008-10-15 10:45:00,66.89,67.15,66.8,66.98,90300.0,42.8991,43.0659,42.8414,42.9568,90300.0
2008-10-15 10:50:00,66.97,67.2,66.7,67.15,99900.0,42.9504,43.0979,42.7773,43.0659,99900.0
2008-10-15 10:55:00,67.15,67.19,66.4,66.53,65500.0,43.0659,43.0915,42.5849,42.6682,65500.0
2008-10-15 11:00:00,66.53,66.71,66.22,66.48,74500.0,42.6682,42.7837,42.4694,42.6362,74500.0
2008-10-15 11:05:00,66.45,66.67,66.01,66.29,145300.0,42.6169,42.758,42.3348,42.5143,145300.0
2008-10-15 11:10:00,66.29,66.44,66.09,66.3,153700.0,42.5143,42.6105,42.3861,42.5207,153700.0
2008-10-15 11:15:00,66.26,66.46,66.02,66.19,215700.0,42.4951,42.6234,42.3412,42.4502,215700.0
2008-10-15 11:20:00,66.2,66.44,65.77,65.84,184600.0,42.4566,42.6105,42.1808,42.2257,184600.0
2008-10-15 11:25:00,65.89,66.13,65.55,65.86,86800.0,42.2578,42.4117,42.0397,42.2385,86800.0
2008-10-15 11:30:00,65.88,66.45,65.78,66.2,142400.0,42.2514,42.6169,42.1872,42.4566,142400.0
2008-10-15 11:35:00,66.17,67.23,66.14,67.12,62300.0,42.4374,43.1172,42.4181,43.0466,62300.0
2008-10-15 11:40:00,67.06,67.85,67.02,67.54,92100.0,43.0082,43.5148,42.9825,43.316,92100.0
2008-10-15 11:45:00,67.54,67.73,67.16,67.43,67400.0,43.316,43.4379,43.0723,43.2455,67400.0
2008-10-15 11:50:00,67.39,67.49,66.65,67.49,49900.0,43.2198,43.2839,42.7452,43.2839,49900.0
2008-10-15 11:55:00,67.47,67.8,67.15,67.24,55400.0,43.2711,43.4827,43.0659,43.1236,55400.0
2008-10-15 12:00:00,67.23,68.13,67.22,68.05,69600.0,43.1172,43.6944,43.1108,43.6431,69600.0
2008-10-15 12:05:00,68.02,68.18,67.82,67.87,55100.0,43.6238,43.7265,43.4956,43.5276,55100.0
2008-10-15 12:10:00,67.95,68.08,67.45,67.58,52500.0,43.5789,43.6623,43.2583,43.3417,52500.0
2008-10-15 12:15:00,67.6,67.6,66.61,66.87,72500.0,43.3545,43.3545,42.7196,42.8863,72500.0
2008-10-15 12:20:00,66.84,67.0,65.88,65.97,40400.0,42.8671,42.9697,42.2514,42.3091,40400.0
2008-10-15 12:25:00,65.94,66.64,65.93,66.22,49400.0,42.2899,42.7388,42.2834,42.4694,49400.0
2008-10-15 12:30:00,66.24,66.89,66.23,66.75,30800.0,42.4823,42.8991,42.4758,42.8093,30800.0
2008-10-15 12:35:00,66.71,67.73,66.65,67.67,53400.0,42.7837,43.4379,42.7452,43.3994,53400.0
2008-10-15 12:40:00,67.68,68.5,67.62,67.99,83200.0,43.4058,43.9317,43.3673,43.6046,83200.0
2008-10-15 12:45:00,68.02,68.33,67.78,67.88,45800.0,43.6238,43.8227,43.4699,43.5341,45800.0
2008-10-15 12:50:00,67.96,68.26,67.63,68.06,57200.0,43.5854,43.7778,43.3737,43.6495,57200.0
2008-10-15 12:55:00,68.08,68.21,67.55,67.56,38400.0,43.6623,43.7457,43.3224,43.3288,38400.0
2008-10-15 13:00:00,67.6,67.76,67.21,67.21,73200.0,43.3545,43.4571,43.1044,43.1044,73200.0
2008-10-15 13:05:00,67.21,67.35,66.81,67.11,55600.0,43.1044,43.1941,42.8478,43.0402,55600.0
2008-10-15 13:10:00,67.07,67.13,66.61,66.61,34400.0,43.0146,43.053,42.7196,42.7196,34400.0
2008-10-15 13:15:00,66.6,66.7,66.25,66.41,73700.0,42.7131,42.7773,42.4887,42.5913,73700.0
2008-10-15 13:20:00,66.42,66.76,66.3,66.3,69800.0,42.5977,42.8158,42.5207,42.5207,69800.0
2008-10-15 13:25:00,66.29,66.77,66.26,66.51,87000.0,42.5143,42.8222,42.4951,42.6554,87000.0
2008-10-15 13:30:00,66.56,66.63,66.19,66.36,74700.0,42.6875,42.7324,42.4502,42.5592,74700.0
2008-10-15 13:35:00,66.38,66.38,65.31,65.67,66400.0,42.572,42.572,41.8858,42.1167,66400.0
2008-10-15 13:40:00,65.66,65.86,65.33,65.78,74500.0,42.1103,42.2385,41.8986,42.1872,74500.0
2008-10-15 13:45:00,65.78,66.08,65.58,66.08,72700.0,42.1872,42.3796,42.059,42.3796,72700.0
2008-10-15 13:50:00,66.02,66.13,65.7,65.84,79900.0,42.3412,42.4117,42.1359,42.2257,79900.0
2008-10-15 13:55:00,65.83,65.83,64.79,64.85,125900.0,42.2193,42.2193,41.5523,41.5908,125900.0
2008-10-15 14:00:00,64.85,65.02,64.16,64.2,119400.0,41.5908,41.6998,41.1483,41.1739,119400.0
2008-10-15 14:05:00,64.22,64.72,64.13,64.69,87200.0,41.1868,41.5074,41.129,41.4882,87200.0
2008-10-15 14:10:00,64.7,64.83,64.41,64.55,68100.0,41.4946,41.578,41.3086,41.3984,68100.0
2008-10-15 14:15:00,64.51,64.62,64.01,64.04,88000.0,41.3727,41.4433,41.0521,41.0713,88000.0
2008-10-15 14:20:00,64.15,65.09,64.04,65.07,112300.0,41.1419,41.7447,41.0713,41.7319,112300.0
2008-10-15 14:25:00,65.09,65.63,65.0,65.36,102500.0,41.7447,42.091,41.687,41.9179,102500.0
2008-10-15 14:30:00,65.31,65.75,64.99,65.52,82700.0,41.8858,42.168,41.6806,42.0205,82700.0
2008-10-15 14:35:00,65.52,65.52,64.44,64.57,95800.0,42.0205,42.0205,41.3278,41.4112,95800.0
2008-10-15 14:40:00,64.51,66.36,64.5,66.01,94300.0,41.3727,42.5592,41.3663,42.3348,94300.0
2008-10-15 14:45:00,65.95,66.13,65.57,65.92,83100.0,42.2963,42.4117,42.0526,42.277,83100.0
2008-10-15 14:50:00,65.87,66.19,65.36,65.52,93900.0,42.245,42.4502,41.9179,42.0205,93900.0
2008-10-15 14:55:00,65.51,65.91,65.08,65.16,100000.0,42.0141,42.2706,41.7383,41.7896,100000.0
2008-10-15 15:00:00,65.16,65.67,64.66,65.52,109700.0,41.7896,42.1167,41.4689,42.0205,109700.0
2008-10-15 15:05:00,65.58,67.21,65.56,67.2,140200.0,42.059,43.1044,42.0461,43.0979,140200.0
2008-10-15 15:10:00,67.17,67.2,66.25,66.31,148600.0,43.0787,43.0979,42.4887,42.5272,148600.0
2008-10-15 15:15:00,66.25,66.85,65.11,65.47,112200.0,42.4887,42.8735,41.7575,41.9884,112200.0
2008-10-15 15:20:00,65.46,66.06,65.3,65.74,89600.0,41.982,42.3668,41.8794,42.1616,89600.0
2008-10-15 15:25:00,65.71,65.73,64.85,65.08,95600.0,42.1423,42.1552,41.5908,41.7383,95600.0
2008-10-15 15:30:00,65.13,65.14,64.1,64.13,105500.0,41.7704,41.7768,41.1098,41.129,105500.0
2008-10-15 15:35:00,64.21,64.6,63.61,63.81,145300.0,41.1803,41.4305,40.7955,40.9238,145300.0
2008-10-15 15:40:00,63.84,64.45,63.77,64.14,171200.0,40.943,41.3343,40.8982,41.1354,171200.0
2008-10-15 15:45:00,64.13,64.13,63.41,63.42,194500.0,41.129,41.129,40.6673,40.6737,194500.0
2008-10-15 15:50:00,63.43,63.44,63.12,63.15,264700.0,40.6801,40.6865,40.4813,40.5005,264700.0
2008-10-15 15:55:00,63.15,63.16,62.1,62.43,439900.0,40.5005,40.5069,39.8271,40.0388,439900.0
2008-10-16 09:30:00,63.41,64.24,61.12,61.54,278000.0,40.6673,41.1996,39.1986,39.468,278000.0
2008-10-16 09:35:00,61.47,64.63,61.47,64.03,190900.0,39.4231,41.4497,39.4231,41.0649,190900.0
2008-10-16 09:40:00,64.04,65.31,63.45,63.75,159900.0,41.0713,41.8858,40.6929,40.8853,159900.0
2008-10-16 09:45:00,63.75,65.29,63.48,65.22,170900.0,40.8853,41.873,40.7122,41.8281,170900.0
2008-10-16 09:50:00,65.23,65.67,64.72,64.83,135200.0,41.8345,42.1167,41.5074,41.578,135200.0
2008-10-16 09:55:00,64.79,64.8,63.19,64.42,196100.0,41.5523,41.5587,40.5262,41.315,196100.0
2008-10-16 10:00:00,64.41,64.94,63.61,64.13,293300.0,41.3086,41.6485,40.7955,41.129,293300.0
2008-10-16 10:05:00,64.1,64.77,63.56,63.65,185600.0,41.1098,41.5395,40.7635,40.8212,185600.0
2008-10-16 10:10:00,63.64,63.83,61.54,62.28,191500.0,40.8148,40.9366,39.468,39.9426,191500.0
2008-10-16 10:15:00,62.27,63.85,62.26,63.22,194900.0,39.9361,40.9495,39.9297,40.5454,194900.0
2008-10-16 10:20:00,63.27,63.99,62.83,63.37,162600.0,40.5775,41.0392,40.2953,40.6416,162600.0
2008-10-16 10:25:00,63.38,63.66,62.49,62.75,142100.0,40.648,40.8276,40.0772,40.244,142100.0
2008-10-16 10:30:00,62.73,63.21,62.15,63.14,196400.0,40.2312,40.539,39.8592,40.4941,196400.0
2008-10-16 10:35:00,63.2,63.25,62.21,62.32,188600.0,40.5326,40.5647,39.8977,39.9682,188600.0
2008-10-16 10:40:00,62.26,62.85,61.87,62.55,168000.0,39.9297,40.3081,39.6796,40.1157,168000.0
2008-10-16 10:45:00,62.59,63.53,62.3,63.47,129600.0,40.1414,40.7442,39.9554,40.7058,129600.0
2008-10-16 10:50:00,63.48,63.79,62.85,63.1,138400.0,40.7122,40.911,40.3081,40.4685,138400.0
2008-10-16 10:55:00,63.09,63.29,62.34,62.7,149400.0,40.462,40.5903,39.981,40.2119,149400.0
2008-10-16 11:00:00,62.67,62.67,61.27,62.09,305500.0,40.1927,40.1927,39.2948,39.8207,305500.0
2008-10-16 11:05:00,62.17,62.67,61.59,61.69,185800.0,39.872,40.1927,39.5,39.5642,185800.0
2008-10-16 11:10:00,61.69,62.04,60.83,61.05,167100.0,39.5642,39.7886,39.0126,39.1537,167100.0
2008-10-16 11:15:00,61.11,61.43,60.76,61.12,117500.0,39.1922,39.3974,38.9677,39.1986,117500.0
2008-10-16 11:20:00,61.05,61.98,60.8,61.97,106500.0,39.1537,39.7502,38.9934,39.7437,106500.0
2008-10-16 11:25:00,61.99,62.08,61.11,61.3,153400.0,39.7566,39.8143,39.1922,39.314,153400.0
2008-10-16 11:30:00,61.3,62.83,61.26,62.18,140100.0,39.314,40.2953,39.2884,39.8784,140100.0
2008-10-16 11:35:00,62.18,63.33,62.03,62.12,174400.0,39.8784,40.616,39.7822,39.8399,174400.0
2008-10-16 11:40:00,62.18,63.16,61.71,63.16,158600.0,39.8784,40.5069,39.577,40.5069,158600.0
2008-10-16 11:45:00,63.19,63.53,62.83,63.12,182400.0,40.5262,40.7442,40.2953,40.4813,182400.0
2008-10-16 11:50:00,63.18,64.26,62.25,64.26,124200.0,40.5198,41.2124,39.9233,41.2124,124200.0
2008-10-16 11:55:00,64.26,64.37,63.6,63.72,170100.0,41.2124,41.283,40.7891,40.8661,170100.0
2008-10-16 12:00:00,63.66,63.67,62.82,63.19,107400.0,40.8276,40.834,40.2889,40.5262,107400.0
2008-10-16 12:05:00,63.21,63.4,62.42,63.17,85400.0,40.539,40.6609,40.0323,40.5133,85400.0
2008-10-16 12:10:00,63.19,65.18,63.19,65.05,137700.0,40.5262,41.8024,40.5262,41.7191,137700.0
2008-10-16 12:15:00,65.05,65.77,64.16,64.45,100100.0,41.7191,42.1808,41.1483,41.3343,100100.0
2008-10-16 12:20:00,64.43,66.48,64.41,65.68,178900.0,41.3214,42.6362,41.3086,42.1231,178900.0
2008-10-16 12:25:00,65.63,66.19,65.01,65.37,249900.0,42.091,42.4502,41.6934,41.9243,249900.0
2008-10-16 12:30:00,65.33,65.47,64.51,64.64,176300.0,41.8986,41.9884,41.3727,41.4561,176300.0
2008-10-16 12:35:00,64.66,65.53,64.56,65.43,112700.0,41.4689,42.0269,41.4048,41.9628,112700.0
2008-10-16 12:40:00,65.43,65.86,64.08,64.49,103600.0,41.9628,42.2385,41.097,41.3599,103600.0
2008-10-16 12:45:00,64.27,65.0,64.13,64.5,90500.0,41.2188,41.687,41.129,41.3663,90500.0
2008-10-16 12:50:00,64.48,64.63,63.83,64.44,120900.0,41.3535,41.4497,40.9366,41.3278,120900.0
2008-10-16 12:55:00,64.45,64.63,63.45,63.64,90100.0,41.3343,41.4497,40.6929,40.8148,90100.0
2008-10-16 13:00:00,63.55,64.14,63.11,63.32,127900.0,40.7571,41.1354,40.4749,40.6095,127900.0
2008-10-16 13:05:00,63.32,63.91,63.11,63.11,91300.0,40.6095,40.9879,40.4749,40.4749,91300.0
2008-10-16 13:10:00,63.19,64.06,63.01,63.48,112200.0,40.5262,41.0841,40.4107,40.7122,112200.0
2008-10-16 13:15:00,63.53,64.19,63.19,63.27,77400.0,40.7442,41.1675,40.5262,40.5775,77400.0
2008-10-16 13:20:00,63.27,64.1,63.26,63.52,108500.0,40.5775,41.1098,40.5711,40.7378,108500.0
2008-10-16 13:25:00,63.47,63.62,63.02,63.28,58800.0,40.7058,40.802,40.4171,40.5839,58800.0
2008-10-16 13:30:00,63.34,63.6,63.02,63.26,60800.0,40.6224,40.7891,40.4171,40.5711,60800.0
2008-10-16 13:35:00,63.32,63.37,62.65,62.89,89600.0,40.6095,40.6416,40.1799,40.3338,89600.0
2008-10-16 13:40:00,62.83,63.24,62.72,63.24,99500.0,40.2953,40.5582,40.2247,40.5582,99500.0
2008-10-16 13:45:00,63.2,63.56,63.07,63.39,89900.0,40.5326,40.7635,40.4492,40.6544,89900.0
2008-10-16 13:50:00,63.38,64.02,63.25,63.94,83500.0,40.648,41.0585,40.5647,41.0072,83500.0
2008-10-16 13:55:00,63.96,65.04,63.96,64.8,117000.0,41.02,41.7127,41.02,41.5587,117000.0
2008-10-16 14:00:00,64.82,65.09,64.28,64.29,104600.0,41.5716,41.7447,41.2252,41.2316,104600.0
2008-10-16 14:05:00,64.27,64.42,63.88,63.93,75200.0,41.2188,41.315,40.9687,41.0008,75200.0
2008-10-16 14:10:00,63.92,64.24,63.24,63.4,84400.0,40.9944,41.1996,40.5582,40.6609,84400.0
2008-10-16 14:15:00,63.42,63.78,63.24,63.65,86900.0,40.6737,40.9046,40.5582,40.8212,86900.0
2008-10-16 14:20:00,63.58,63.65,63.05,63.2,103000.0,40.7763,40.8212,40.4364,40.5326,103000.0
2008-10-16 14:25:00,63.07,63.25,62.38,62.99,110500.0,40.4492,40.5647,40.0067,40.3979,110500.0
2008-10-16 14:30:00,63.03,63.3,62.62,63.3,84500.0,40.4236,40.5967,40.1606,40.5967,84500.0
2008-10-16 14:35:00,63.23,63.75,63.0,63.66,108600.0,40.5518,40.8853,40.4043,40.8276,108600.0
2008-10-16 14:40:00,63.69,63.76,63.11,63.4,77300.0,40.8468,40.8917,40.4749,40.6609,77300.0
2008-10-16 14:45:00,63.44,64.84,63.35,64.7,92700.0,40.6865,41.5844,40.6288,41.4946,92700.0
2008-10-16 14:50:00,64.72,65.35,64.55,64.78,128200.0,41.5074,41.9115,41.3984,41.5459,128200.0
2008-10-16 14:55:00,64.75,65.13,64.29,64.61,91000.0,41.5267,41.7704,41.2316,41.4369,91000.0
2008-10-16 15:00:00,64.54,65.0,64.03,64.74,104100.0,41.392,41.687,41.0649,41.5203,104100.0
2008-10-16 15:05:00,64.77,66.15,64.55,66.07,188800.0,41.5395,42.4245,41.3984,42.3732,188800.0
2008-10-16 15:10:00,66.06,67.55,65.83,67.23,228600.0,42.3668,43.3224,42.2193,43.1172,228600.0
2008-10-16 15:15:00,67.18,67.4,66.66,66.88,196100.0,43.0851,43.2262,42.7516,42.8927,196100.0
2008-10-16 15:20:00,66.9,67.17,66.01,66.4,195700.0,42.9055,43.0787,42.3348,42.5849,195700.0
2008-10-16 15:25:00,66.37,67.17,66.04,67.01,152300.0,42.5656,43.0787,42.354,42.9761,152300.0
2008-10-16 15:30:00,67.02,67.5,66.73,66.76,157600.0,42.9825,43.2903,42.7965,42.8158,157600.0
2008-10-16 15:35:00,66.84,67.59,66.39,67.3,158000.0,42.8671,43.3481,42.5785,43.1621,158000.0
2008-10-16 15:40:00,67.31,68.5,67.31,67.92,218000.0,43.1685,43.9317,43.1685,43.5597,218000.0
2008-10-16 15:45:00,67.92,68.72,67.92,68.72,248300.0,43.5597,44.0728,43.5597,44.0728,248300.0
2008-10-16 15:50:00,68.77,68.77,68.03,68.25,311900.0,44.1048,44.1048,43.6303,43.7713,311900.0
2008-10-16 15:55:00,68.27,70.81,68.24,69.9,552500.0,43.7842,45.4132,43.7649,44.8296,552500.0
2008-10-17 09:30:00,68.38,68.38,66.49,67.39,480300.0,43.8547,43.8547,42.6426,43.2198,480300.0
2008-10-17 09:35:00,67.5,68.58,67.08,67.38,131900.0,43.2903,43.983,43.021,43.2134,131900.0
2008-10-17 09:40:00,67.23,69.33,67.23,69.05,127300.0,43.1172,44.464,43.1172,44.2844,127300.0
2008-10-17 09:45:00,69.11,69.94,68.17,68.21,176500.0,44.3229,44.8552,43.72,43.7457,176500.0
2008-10-17 09:50:00,68.26,69.73,68.22,68.99,137800.0,43.7778,44.7205,43.7521,44.2459,137800.0
2008-10-17 09:55:00,68.95,69.48,68.1,69.31,119500.0,44.2203,44.5602,43.6751,44.4512,119500.0
2008-10-17 10:00:00,69.41,69.85,68.94,69.57,104200.0,44.5153,44.7975,44.2139,44.6179,104200.0
2008-10-17 10:05:00,69.67,70.1,69.17,69.27,178400.0,44.682,44.9578,44.3614,44.4255,178400.0
2008-10-17 10:10:00,69.29,69.44,68.55,69.03,71000.0,44.4383,44.5345,43.9637,44.2716,71000.0
2008-10-17 10:15:00,68.96,69.95,68.7,69.81,95900.0,44.2267,44.8616,44.06,44.7718,95900.0
2008-10-17 10:20:00,69.83,70.94,69.64,70.55,137000.0,44.7847,45.4965,44.6628,45.2464,137000.0
2008-10-17 10:25:00,70.6,71.12,70.13,71.07,87700.0,45.2785,45.612,44.9771,45.5799,87700.0
2008-10-17 10:30:00,71.07,71.16,69.85,70.12,75400.0,45.5799,45.6376,44.7975,44.9707,75400.0
2008-10-17 10:35:00,69.94,70.53,69.87,70.41,56600.0,44.8552,45.2336,44.8103,45.1566,56600.0
2008-10-17 10:40:00,70.27,71.46,70.15,71.31,56300.0,45.0669,45.83,44.9899,45.7338,56300.0
2008-10-17 10:45:00,71.34,72.64,71.27,72.6,96400.0,45.7531,46.5868,45.7082,46.5612,96400.0
2008-10-17 10:50:00,72.62,72.97,72.0,72.14,145500.0,46.574,46.7985,46.1764,46.2662,145500.0
2008-10-17 10:55:00,72.06,72.28,71.26,71.58,80900.0,46.2148,46.3559,45.7018,45.907,80900.0
2008-10-17 11:00:00,71.67,72.22,71.53,72.16,46400.0,45.9647,46.3175,45.8749,46.279,46400.0
2008-10-17 11:05:00,72.11,72.88,72.07,72.63,50400.0,46.2469,46.7407,46.2213,46.5804,50400.0
2008-10-17 11:10:00,72.62,72.67,71.8,72.23,86900.0,46.574,46.6061,46.0481,46.3239,86900.0
2008-10-17 11:15:00,72.2,72.25,71.17,71.2,76600.0,46.3046,46.3367,45.6441,45.6633,76600.0
2008-10-17 11:20:00,71.23,71.51,70.54,70.91,75200.0,45.6825,45.8621,45.24,45.4773,75200.0
2008-10-17 11:25:00,71.01,71.06,70.46,70.63,56300.0,45.5414,45.5735,45.1887,45.2977,56300.0
2008-10-17 11:30:00,70.53,71.47,70.41,71.47,55400.0,45.2336,45.8365,45.1566,45.8365,55400.0
2008-10-17 11:35:00,71.42,71.52,70.2,70.46,84400.0,45.8044,45.8685,45.022,45.1887,84400.0
2008-10-17 11:40:00,70.48,71.12,70.33,71.06,52900.0,45.2015,45.612,45.1053,45.5735,52900.0
2008-10-17 11:45:00,71.11,71.34,70.98,71.29,20500.0,45.6056,45.7531,45.5222,45.721,20500.0
2008-10-17 11:50:00,71.37,71.95,71.33,71.74,29300.0,45.7723,46.1443,45.7467,46.0096,29300.0
2008-10-17 11:55:00,71.69,71.9,71.39,71.42,28400.0,45.9776,46.1122,45.7852,45.8044,28400.0
2008-10-17 12:00:00,71.51,72.22,71.42,72.13,41000.0,45.8621,46.3175,45.8044,46.2597,41000.0
2008-10-17 12:05:00,72.12,72.21,71.72,72.01,37600.0,46.2533,46.311,45.9968,46.1828,37600.0
2008-10-17 12:10:00,72.09,72.48,71.83,72.08,27600.0,46.2341,46.4842,46.0673,46.2277,27600.0
2008-10-17 12:15:00,72.04,72.59,71.95,72.47,28500.0,46.202,46.5548,46.1443,46.4778,28500.0
2008-10-17 12:20:00,72.54,73.1,72.44,73.06,62000.0,46.5227,46.8818,46.4586,46.8562,62000.0
2008-10-17 12:25:00,73.08,73.1,72.66,72.88,52300.0,46.869,46.8818,46.5997,46.7407,52300.0
2008-10-17 12:30:00,72.82,72.96,72.26,72.33,51000.0,46.7023,46.7921,46.3431,46.388,51000.0
2008-10-17 12:35:00,72.32,73.08,72.24,72.98,49500.0,46.3816,46.869,46.3303,46.8049,49500.0
2008-10-17 12:40:00,73.0,73.5,72.98,73.33,53300.0,46.8177,47.1384,46.8049,47.0293,53300.0
2008-10-17 12:45:00,73.33,73.94,72.91,73.82,46900.0,47.0293,47.4206,46.76,47.3436,46900.0
2008-10-17 12:50:00,73.88,74.6,73.39,74.6,109100.0,47.3821,47.8438,47.0678,47.8438,109100.0
2008-10-17 12:55:00,74.57,75.0,74.18,74.74,117200.0,47.8246,48.1004,47.5745,47.9336,117200.0
2008-10-17 13:00:00,74.71,75.26,74.66,75.05,93200.0,47.9144,48.2671,47.8823,48.1324,93200.0
2008-10-17 13:05:00,75.02,75.23,74.42,74.77,86400.0,48.1132,48.2479,47.7284,47.9529,86400.0
2008-10-17 13:10:00,74.76,75.39,74.62,75.3,79500.0,47.9465,48.3505,47.8567,48.2928,79500.0
2008-10-17 13:15:00,75.35,75.37,74.83,75.2,111900.0,48.3249,48.3377,47.9914,48.2287,111900.0
2008-10-17 13:20:00,75.2,75.97,75.12,75.78,76400.0,48.2287,48.7225,48.1773,48.6006,76400.0
2008-10-17 13:25:00,75.87,75.97,75.46,75.87,63300.0,48.6583,48.7225,48.3954,48.6583,63300.0
2008-10-17 13:30:00,75.81,77.0,75.81,76.99,92100.0,48.6199,49.3831,48.6199,49.3766,92100.0
2008-10-17 13:35:00,76.92,77.44,76.74,77.23,110300.0,49.3318,49.6652,49.2163,49.5306,110300.0
2008-10-17 13:40:00,77.3,77.4,76.21,76.33,61500.0,49.5755,49.6396,48.8764,48.9534,61500.0
2008-10-17 13:45:00,76.33,76.43,75.62,75.92,47400.0,48.9534,49.0175,48.498,48.6904,47400.0
2008-10-17 13:50:00,75.99,76.19,75.36,75.52,59900.0,48.7353,48.8636,48.3313,48.4339,59900.0
2008-10-17 13:55:00,75.57,75.88,75.03,75.54,58400.0,48.4659,48.6648,48.1196,48.4467,58400.0
2008-10-17 14:00:00,75.58,76.49,75.58,76.35,64800.0,48.4724,49.056,48.4724,48.9662,64800.0
2008-10-17 14:05:00,76.28,76.49,75.36,75.66,47500.0,48.9213,49.056,48.3313,48.5237,47500.0
2008-10-17 14:10:00,75.67,75.76,75.03,75.12,54200.0,48.5301,48.5878,48.1196,48.1773,54200.0
2008-10-17 14:15:00,75.09,75.2,74.6,74.64,71800.0,48.1581,48.2287,47.8438,47.8695,71800.0
2008-10-17 14:20:00,74.63,74.76,73.27,73.45,77100.0,47.8631,47.9465,46.9909,47.1063,77100.0
2008-10-17 14:25:00,73.33,73.65,73.13,73.43,46300.0,47.0293,47.2346,46.9011,47.0935,46300.0
2008-10-17 14:30:00,73.51,74.37,73.47,74.18,64200.0,47.1448,47.6963,47.1191,47.5745,64200.0
2008-10-17 14:35:00,74.17,74.45,72.66,72.74,116000.0,47.5681,47.7476,46.5997,46.651,116000.0
2008-10-17 14:40:00,72.74,73.29,71.8,73.14,101300.0,46.651,47.0037,46.0481,46.9075,101300.0
2008-10-17 14:45:00,73.15,74.14,72.51,74.05,44500.0,46.9139,47.5488,46.5034,47.4911,44500.0
2008-10-17 14:50:00,74.12,74.18,73.33,73.48,48100.0,47.536,47.5745,47.0293,47.1255,48100.0
2008-10-17 14:55:00,73.5,73.8,73.08,73.64,70200.0,47.1384,47.3308,46.869,47.2282,70200.0
2008-10-17 15:00:00,73.67,74.87,73.42,74.3,79200.0,47.2474,48.017,47.0871,47.6514,79200.0
2008-10-17 15:05:00,74.26,74.75,73.96,74.41,87900.0,47.6258,47.94,47.4334,47.722,87900.0
2008-10-17 15:10:00,74.35,74.35,72.85,73.39,117700.0,47.6835,47.6835,46.7215,47.0678,117700.0
2008-10-17 15:15:00,73.31,73.45,72.29,72.41,101300.0,47.0165,47.1063,46.3624,46.4393,101300.0
2008-10-17 15:20:00,72.38,72.38,70.51,71.77,150700.0,46.4201,46.4201,45.2208,46.0289,150700.0
2008-10-17 15:25:00,71.81,72.44,71.54,72.01,134200.0,46.0545,46.4586,45.8814,46.1828,134200.0
2008-10-17 15:30:00,72.04,72.83,71.8,71.89,113700.0,46.202,46.7087,46.0481,46.1058,113700.0
2008-10-17 15:35:00,71.9,72.13,70.28,70.8,165300.0,46.1122,46.2597,45.0733,45.4068,165300.0
2008-10-17 15:40:00,70.78,72.18,70.65,71.91,126800.0,45.3939,46.2918,45.3106,46.1186,126800.0
2008-10-17 15:45:00,71.91,71.91,71.23,71.35,119400.0,46.1186,46.1186,45.6825,45.7595,119400.0
2008-10-17 15:50:00,71.34,71.61,70.54,71.24,144600.0,45.7531,45.9262,45.24,45.689,144600.0
2008-10-17 15:55:00,71.25,71.38,70.75,71.13,213000.0,45.6954,45.7787,45.3747,45.6184,213000.0
2008-10-20 09:30:00,74.39,75.97,73.51,75.76,221400.0,47.7092,48.7225,47.1448,48.5878,221400.0
2008-10-20 09:35:00,75.76,76.63,74.96,76.1,232300.0,48.5878,49.1458,48.0747,48.8059,232300.0
2008-10-20 09:40:00,76.09,76.81,75.93,76.0,156700.0,48.7994,49.2612,48.6968,48.7417,156700.0
2008-10-20 09:45:00,76.0,76.6,75.85,76.53,138100.0,48.7417,49.1265,48.6455,49.0816,138100.0
2008-10-20 09:50:00,76.56,77.19,76.36,76.98,180000.0,49.1009,49.5049,48.9726,49.3702,180000.0
2008-10-20 09:55:00,76.99,77.63,76.84,77.47,160900.0,49.3766,49.7871,49.2804,49.6845,160900.0
2008-10-20 10:00:00,77.54,77.6,76.86,76.92,159700.0,49.7294,49.7679,49.2933,49.3318,159700.0
2008-10-20 10:05:00,76.88,77.34,76.71,76.95,178700.0,49.3061,49.6011,49.1971,49.351,178700.0
2008-10-20 10:10:00,76.94,77.13,76.45,76.73,117300.0,49.3446,49.4664,49.0303,49.2099,117300.0
2008-10-20 10:15:00,76.75,76.78,76.07,76.07,107500.0,49.2227,49.242,48.7866,48.7866,107500.0
2008-10-20 10:20:00,76.16,76.26,75.77,75.93,129200.0,48.8443,48.9085,48.5942,48.6968,129200.0
2008-10-20 10:25:00,75.91,76.2,75.75,75.82,108800.0,48.684,48.87,48.5814,48.6263,108800.0
2008-10-20 10:30:00,75.84,76.17,75.76,76.1,87700.0,48.6391,48.8507,48.5878,48.8059,87700.0
2008-10-20 10:35:00,76.09,76.25,75.26,75.55,105200.0,48.7994,48.9021,48.2671,48.4531,105200.0
2008-10-20 10:40:00,75.56,75.62,75.01,75.29,85400.0,48.4595,48.498,48.1068,48.2864,85400.0
2008-10-20 10:45:00,75.29,76.08,75.29,75.98,55200.0,48.2864,48.793,48.2864,48.7289,55200.0
2008-10-20 10:50:00,75.89,76.09,75.0,75.07,54800.0,48.6712,48.7994,48.1004,48.1453,54800.0
2008-10-20 10:55:00,75.07,75.52,74.85,75.47,84900.0,48.1453,48.4339,48.0042,48.4018,84900.0
2008-10-20 11:00:00,75.5,75.56,74.94,74.94,54600.0,48.4211,48.4595,48.0619,48.0619,54600.0
2008-10-20 11:05:00,74.93,75.1,74.58,74.62,66900.0,48.0555,48.1645,47.831,47.8567,66900.0
2008-10-20 11:10:00,74.57,74.57,74.06,74.2,71900.0,47.8246,47.8246,47.4975,47.5873,71900.0
2008-10-20 11:15:00,74.21,75.14,74.1,75.05,72100.0,47.5937,48.1902,47.5232,48.1324,72100.0
2008-10-20 11:20:00,75.06,75.7,75.05,75.55,78800.0,48.1389,48.5493,48.1324,48.4531,78800.0
2008-10-20 11:25:00,75.5,75.94,75.23,75.94,61900.0,48.4211,48.7032,48.2479,48.7032,61900.0
2008-10-20 11:30:00,75.94,76.66,75.93,76.14,102300.0,48.7032,49.165,48.6968,48.8315,102300.0
2008-10-20 11:35:00,76.16,76.39,75.81,75.97,61000.0,48.8443,48.9918,48.6199,48.7225,61000.0
2008-10-20 11:40:00,75.96,76.02,75.4,75.59,108900.0,48.7161,48.7545,48.3569,48.4788,108900.0
2008-10-20 11:45:00,75.56,76.3,75.56,76.09,96000.0,48.4595,48.9341,48.4595,48.7994,96000.0
2008-10-20 11:50:00,76.04,76.4,75.73,75.87,73900.0,48.7674,48.9983,48.5686,48.6583,73900.0
2008-10-20 11:55:00,75.86,76.25,75.85,75.95,45600.0,48.6519,48.9021,48.6455,48.7097,45600.0
2008-10-20 12:00:00,75.83,75.83,75.21,75.32,44900.0,48.6327,48.6327,48.2351,48.3056,44900.0
2008-10-20 12:05:00,75.31,76.11,75.2,76.1,47500.0,48.2992,48.8123,48.2287,48.8059,47500.0
2008-10-20 12:10:00,76.11,76.43,76.02,76.08,52800.0,48.8123,49.0175,48.7545,48.793,52800.0
2008-10-20 12:15:00,76.08,76.64,75.96,76.55,61300.0,48.793,49.1522,48.7161,49.0945,61300.0
2008-10-20 12:20:00,76.55,76.8,76.25,76.29,71800.0,49.0945,49.2548,48.9021,48.9277,71800.0
2008-10-20 12:25:00,76.32,76.86,76.32,76.86,98700.0,48.9469,49.2933,48.9469,49.2933,98700.0
2008-10-20 12:30:00,76.88,77.18,76.43,76.91,71100.0,49.3061,49.4985,49.0175,49.3253,71100.0
2008-10-20 12:35:00,76.92,77.06,76.54,76.74,37800.0,49.3318,49.4215,49.088,49.2163,37800.0
2008-10-20 12:40:00,76.84,76.84,75.87,75.91,68700.0,49.2804,49.2804,48.6583,48.684,68700.0
2008-10-20 12:45:00,75.89,76.56,75.72,76.38,46200.0,48.6712,49.1009,48.5621,48.9854,46200.0
2008-10-20 12:50:00,76.39,76.42,75.9,75.99,39900.0,48.9918,49.0111,48.6776,48.7353,39900.0
2008-10-20 12:55:00,75.9,76.35,75.9,76.21,25600.0,48.6776,48.9662,48.6776,48.8764,25600.0
2008-10-20 13:00:00,76.16,76.16,75.52,75.52,34400.0,48.8443,48.8443,48.4339,48.4339,34400.0
2008-10-20 13:05:00,75.6,75.75,75.44,75.62,34900.0,48.4852,48.5814,48.3826,48.498,34900.0
2008-10-20 13:10:00,75.58,75.9,75.58,75.8,36200.0,48.4724,48.6776,48.4724,48.6135,36200.0
2008-10-20 13:15:00,75.79,75.9,75.33,75.83,64700.0,48.607,48.6776,48.312,48.6327,64700.0
2008-10-20 13:20:00,75.88,76.41,75.88,76.35,53100.0,48.6648,49.0047,48.6648,48.9662,53100.0
2008-10-20 13:25:00,76.37,76.84,76.16,76.23,62900.0,48.979,49.2804,48.8443,48.8892,62900.0
2008-10-20 13:30:00,76.24,76.77,76.19,76.55,37800.0,48.8956,49.2356,48.8636,49.0945,37800.0
2008-10-20 13:35:00,76.53,76.97,76.52,76.75,76100.0,49.0816,49.3638,49.0752,49.2227,76100.0
2008-10-20 13:40:00,76.75,77.15,76.62,76.8,54000.0,49.2227,49.4793,49.1394,49.2548,54000.0
2008-10-20 13:45:00,76.77,77.34,76.69,77.08,34600.0,49.2356,49.6011,49.1842,49.4344,34600.0
2008-10-20 13:50:00,77.08,77.15,76.85,77.07,36300.0,49.4344,49.4793,49.2869,49.428,36300.0
2008-10-20 13:55:00,77.04,77.08,76.57,76.74,47000.0,49.4087,49.4344,49.1073,49.2163,47000.0
2008-10-20 14:00:00,76.65,77.13,76.55,77.1,53300.0,49.1586,49.4664,49.0945,49.4472,53300.0
2008-10-20 14:05:00,77.13,77.35,77.03,77.21,79800.0,49.4664,49.6075,49.4023,49.5177,79800.0
2008-10-20 14:10:00,77.21,77.35,76.92,77.17,107800.0,49.5177,49.6075,49.3318,49.4921,107800.0
2008-10-20 14:15:00,77.17,77.24,76.49,76.6,125700.0,49.4921,49.537,49.056,49.1265,125700.0
2008-10-20 14:20:00,76.61,77.05,76.59,76.64,127300.0,49.1329,49.4151,49.1201,49.1522,127300.0
2008-10-20 14:25:00,76.6,77.06,76.6,76.89,65300.0,49.1265,49.4215,49.1265,49.3125,65300.0
2008-10-20 14:30:00,76.9,76.93,76.42,76.68,106500.0,49.3189,49.3382,49.0111,49.1778,106500.0
2008-10-20 14:35:00,76.68,77.07,76.61,77.04,85700.0,49.1778,49.428,49.1329,49.4087,85700.0
2008-10-20 14:40:00,76.98,77.81,76.98,77.69,107500.0,49.3702,49.9025,49.3702,49.8256,107500.0
2008-10-20 14:45:00,77.69,77.86,77.33,77.35,72900.0,49.8256,49.9346,49.5947,49.6075,72900.0
2008-10-20 14:50:00,77.35,77.38,77.0,77.23,155500.0,49.6075,49.6268,49.3831,49.5306,155500.0
2008-10-20 14:55:00,77.24,77.88,77.13,77.84,102400.0,49.537,49.9474,49.4664,49.9218,102400.0
2008-10-20 15:00:00,77.83,78.16,77.7,77.82,135200.0,49.9154,50.127,49.832,49.909,135200.0
2008-10-20 15:05:00,77.82,77.94,77.23,77.85,130700.0,49.909,49.9859,49.5306,49.9282,130700.0
2008-10-20 15:10:00,77.83,78.2,77.8,77.88,74200.0,49.9154,50.1527,49.8961,49.9474,74200.0
2008-10-20 15:15:00,77.88,78.5,77.67,78.4,122100.0,49.9474,50.3451,49.8128,50.2809,122100.0
2008-10-20 15:20:00,78.43,78.6,78.19,78.49,79900.0,50.3002,50.4092,50.1463,50.3387,79900.0
2008-10-20 15:25:00,78.44,78.49,77.9,78.18,106600.0,50.3066,50.3387,49.9603,50.1398,106600.0
2008-10-20 15:30:00,78.19,79.0,77.9,78.84,173300.0,50.1463,50.6657,49.9603,50.5631,173300.0
2008-10-20 15:35:00,78.86,79.67,78.79,79.45,224900.0,50.5759,51.0954,50.5311,50.9543,224900.0
2008-10-20 15:40:00,79.44,79.47,78.98,79.4,405600.0,50.9479,50.9672,50.6529,50.9223,405600.0
2008-10-20 15:45:00,79.4,79.46,79.09,79.09,276900.0,50.9223,50.9608,50.7235,50.7235,276900.0
2008-10-20 15:50:00,79.11,79.7,79.11,79.44,257400.0,50.7363,51.1147,50.7363,50.9479,257400.0
2008-10-20 15:55:00,79.47,79.77,79.4,79.66,461500.0,50.9672,51.1596,50.9223,51.089,461500.0
2008-10-21 09:30:00,77.25,78.1,76.06,77.91,191200.0,49.5434,50.0885,48.7802,49.9667,191200.0
2008-10-21 09:35:00,77.93,78.36,76.76,77.1,110300.0,49.9795,50.2553,49.2291,49.4472,110300.0
2008-10-21 09:40:00,77.08,77.78,77.0,77.31,150100.0,49.4344,49.8833,49.3831,49.5819,150100.0
2008-10-21 09:45:00,77.39,77.53,76.88,76.97,115400.0,49.6332,49.723,49.3061,49.3638,115400.0
2008-10-21 09:50:00,77.02,77.06,75.61,75.98,115500.0,49.3959,49.4215,48.4916,48.7289,115500.0
2008-10-21 09:55:00,75.98,76.21,75.5,76.16,81900.0,48.7289,48.8764,48.4211,48.8443,81900.0
2008-10-21 10:00:00,76.15,76.99,76.0,76.76,145900.0,48.8379,49.3766,48.7417,49.2291,145900.0
2008-10-21 10:05:00,76.69,78.0,76.64,77.92,172700.0,49.1842,50.0244,49.1522,49.9731,172700.0
2008-10-21 10:10:00,77.94,78.19,77.31,77.31,109900.0,49.9859,50.1463,49.5819,49.5819,109900.0
2008-10-21 10:15:00,77.28,78.47,77.27,78.14,145200.0,49.5626,50.3258,49.5562,50.1142,145200.0
2008-10-21 10:20:00,78.14,78.97,77.7,78.94,90800.0,50.1142,50.6465,49.832,50.6273,90800.0
2008-10-21 10:25:00,78.97,79.17,78.12,78.28,91200.0,50.6465,50.7748,50.1014,50.204,91200.0
2008-10-21 10:30:00,78.3,78.3,77.16,77.18,72900.0,50.2168,50.2168,49.4857,49.4985,72900.0
2008-10-21 10:35:00,77.23,77.58,77.09,77.26,71500.0,49.5306,49.755,49.4408,49.5498,71500.0
2008-10-21 10:40:00,77.35,77.94,77.35,77.46,56600.0,49.6075,49.9859,49.6075,49.6781,56600.0
2008-10-21 10:45:00,77.44,77.61,76.45,76.68,46400.0,49.6652,49.7743,49.0303,49.1778,46400.0
2008-10-21 10:50:00,76.65,76.84,76.04,76.5,43000.0,49.1586,49.2804,48.7674,49.0624,43000.0
2008-10-21 10:55:00,76.5,76.54,75.82,75.91,55500.0,49.0624,49.088,48.6263,48.684,55500.0
2008-10-21 11:00:00,75.88,76.09,75.67,75.89,71600.0,48.6648,48.7994,48.5301,48.6712,71600.0
2008-10-21 11:05:00,75.9,76.16,75.68,75.83,41400.0,48.6776,48.8443,48.5365,48.6327,41400.0
2008-10-21 11:10:00,75.8,76.29,75.73,76.1,34100.0,48.6135,48.9277,48.5686,48.8059,34100.0
2008-10-21 11:15:00,76.1,76.21,75.96,76.02,55900.0,48.8059,48.8764,48.7161,48.7545,55900.0
2008-10-21 11:20:00,76.02,76.23,75.76,75.99,44800.0,48.7545,48.8892,48.5878,48.7353,44800.0
2008-10-21 11:25:00,76.01,76.45,75.82,76.45,42300.0,48.7481,49.0303,48.6263,49.0303,42300.0
2008-10-21 11:30:00,76.39,76.83,76.3,76.6,31100.0,48.9918,49.274,48.9341,49.1265,31100.0
2008-10-21 11:35:00,76.69,76.69,76.36,76.6,31200.0,49.1842,49.1842,48.9726,49.1265,31200.0
2008-10-21 11:40:00,76.65,77.09,76.65,76.82,45000.0,49.1586,49.4408,49.1586,49.2676,45000.0
2008-10-21 11:45:00,76.8,76.8,76.01,76.04,61900.0,49.2548,49.2548,48.7481,48.7674,61900.0
2008-10-21 11:50:00,76.04,76.15,75.19,75.38,67700.0,48.7674,48.8379,48.2222,48.3441,67700.0
2008-10-21 11:55:00,75.35,75.38,74.51,74.51,148400.0,48.3249,48.3441,47.7861,47.7861,148400.0
2008-10-21 12:00:00,74.56,75.2,74.22,74.83,100100.0,47.8182,48.2287,47.6001,47.9914,100100.0
2008-10-21 12:05:00,74.9,75.15,74.62,75.12,43900.0,48.0362,48.1966,47.8567,48.1773,43900.0
2008-10-21 12:10:00,75.1,75.61,74.75,74.78,45100.0,48.1645,48.4916,47.94,47.9593,45100.0
2008-10-21 12:15:00,74.74,74.82,74.42,74.71,49500.0,47.9336,47.9849,47.7284,47.9144,49500.0
2008-10-21 12:20:00,74.7,75.27,74.64,75.04,41800.0,47.908,48.2735,47.8695,48.126,41800.0
2008-10-21 12:25:00,75.09,75.18,74.75,74.91,37800.0,48.1581,48.2158,47.94,48.0427,37800.0
2008-10-21 12:30:00,74.93,75.22,74.6,75.18,41300.0,48.0555,48.2415,47.8438,48.2158,41300.0
2008-10-21 12:35:00,75.18,75.81,75.15,75.72,37900.0,48.2158,48.6199,48.1966,48.5621,37900.0
2008-10-21 12:40:00,75.75,75.78,75.29,75.64,41000.0,48.5814,48.6006,48.2864,48.5108,41000.0
2008-10-21 12:45:00,75.69,75.87,75.01,75.25,48500.0,48.5429,48.6583,48.1068,48.2607,48500.0
2008-10-21 12:50:00,75.21,75.47,74.87,74.9,37800.0,48.2351,48.4018,48.017,48.0362,37800.0
2008-10-21 12:55:00,74.91,75.31,74.71,74.71,27200.0,48.0427,48.2992,47.9144,47.9144,27200.0
2008-10-21 13:00:00,74.69,75.2,74.68,75.16,20600.0,47.9016,48.2287,47.8952,48.203,20600.0
2008-10-21 13:05:00,75.13,75.79,75.13,75.27,41600.0,48.1838,48.607,48.1838,48.2735,41600.0
2008-10-21 13:10:00,75.26,75.62,75.25,75.47,19900.0,48.2671,48.498,48.2607,48.4018,19900.0
2008-10-21 13:15:00,75.45,75.91,75.44,75.87,32400.0,48.389,48.684,48.3826,48.6583,32400.0
2008-10-21 13:20:00,75.92,77.08,75.89,76.41,71800.0,48.6904,49.4344,48.6712,49.0047,71800.0
2008-10-21 13:25:00,76.4,76.56,76.09,76.19,35500.0,48.9983,49.1009,48.7994,48.8636,35500.0
2008-10-21 13:30:00,76.17,76.29,75.74,76.13,49500.0,48.8507,48.9277,48.575,48.8251,49500.0
2008-10-21 13:35:00,76.05,76.49,76.05,76.39,55200.0,48.7738,49.056,48.7738,48.9918,55200.0
2008-10-21 13:40:00,76.45,76.84,76.28,76.31,52100.0,49.0303,49.2804,48.9213,48.9405,52100.0
2008-10-21 13:45:00,76.28,76.38,75.98,76.16,34900.0,48.9213,48.9854,48.7289,48.8443,34900.0
2008-10-21 13:50:00,76.21,76.24,75.69,75.81,41700.0,48.8764,48.8956,48.5429,48.6199,41700.0
2008-10-21 13:55:00,75.86,75.92,75.22,75.36,50200.0,48.6519,48.6904,48.2415,48.3313,50200.0
2008-10-21 14:00:00,75.35,76.07,75.31,76.07,44100.0,48.3249,48.7866,48.2992,48.7866,44100.0
2008-10-21 14:05:00,76.07,76.22,75.65,75.79,45500.0,48.7866,48.8828,48.5173,48.607,45500.0
2008-10-21 14:10:00,75.78,76.27,75.74,76.1,29700.0,48.6006,48.9149,48.575,48.8059,29700.0
2008-10-21 14:15:00,76.13,77.0,76.1,76.92,49000.0,48.8251,49.3831,48.8059,49.3318,49000.0
2008-10-21 14:20:00,76.95,77.57,76.95,77.09,87000.0,49.351,49.7486,49.351,49.4408,87000.0
2008-10-21 14:25:00,77.13,77.75,76.84,77.75,61700.0,49.4664,49.8641,49.2804,49.8641,61700.0
2008-10-21 14:30:00,77.76,77.98,77.41,77.44,48100.0,49.8705,50.0116,49.646,49.6652,48100.0
2008-10-21 14:35:00,77.43,77.9,77.4,77.88,36500.0,49.6588,49.9603,49.6396,49.9474,36500.0
2008-10-21 14:40:00,77.82,78.69,77.73,78.62,71700.0,49.909,50.4669,49.8512,50.422,71700.0
2008-10-21 14:45:00,78.59,78.91,77.99,78.1,48900.0,50.4028,50.608,50.018,50.0885,48900.0
2008-10-21 14:50:00,78.02,78.25,77.86,78.09,57000.0,50.0372,50.1847,49.9346,50.0821,57000.0
2008-10-21 14:55:00,78.14,78.21,77.57,77.92,51800.0,50.1142,50.1591,49.7486,49.9731,51800.0
2008-10-21 15:00:00,77.94,78.81,77.87,78.81,60200.0,49.9859,50.5439,49.941,50.5439,60200.0
2008-10-21 15:05:00,78.88,78.91,77.45,77.69,145800.0,50.5888,50.608,49.6717,49.8256,145800.0
2008-10-21 15:10:00,77.69,78.0,77.68,77.96,67000.0,49.8256,50.0244,49.8192,49.9987,67000.0
2008-10-21 15:15:00,77.97,78.04,76.84,76.86,76000.0,50.0052,50.0501,49.2804,49.2933,76000.0
2008-10-21 15:20:00,76.86,77.04,76.25,76.64,78100.0,49.2933,49.4087,48.9021,49.1522,78100.0
2008-10-21 15:25:00,76.67,77.18,76.5,77.0,117500.0,49.1714,49.4985,49.0624,49.3831,117500.0
2008-10-21 15:30:00,77.01,77.26,76.86,77.06,195900.0,49.3895,49.5498,49.2933,49.4215,195900.0
2008-10-21 15:35:00,77.06,77.26,76.83,76.93,143300.0,49.4215,49.5498,49.274,49.3382,143300.0
2008-10-21 15:40:00,76.95,77.51,76.78,76.83,87200.0,49.351,49.7101,49.242,49.274,87200.0
2008-10-21 15:45:00,76.84,77.03,76.15,76.3,125500.0,49.2804,49.4023,48.8379,48.9341,125500.0
2008-10-21 15:50:00,76.34,77.0,76.14,76.75,152000.0,48.9598,49.3831,48.8315,49.2227,152000.0
2008-10-21 15:55:00,76.75,77.01,76.63,77.0,284900.0,49.2227,49.3895,49.1458,49.3831,284900.0
2008-10-22 09:30:00,73.58,73.58,71.05,71.93,303900.0,47.1897,47.1897,45.5671,46.1315,303900.0
2008-10-22 09:35:00,71.91,72.42,71.27,71.44,179300.0,46.1186,46.4457,45.7082,45.8172,179300.0
2008-10-22 09:40:00,71.44,72.38,71.24,72.36,159000.0,45.8172,46.4201,45.689,46.4072,159000.0
2008-10-22 09:45:00,72.34,72.37,71.11,71.25,115500.0,46.3944,46.4137,45.6056,45.6954,115500.0
2008-10-22 09:50:00,71.25,71.51,70.12,70.21,222900.0,45.6954,45.8621,44.9707,45.0284,222900.0
2008-10-22 09:55:00,70.23,70.78,70.18,70.55,131400.0,45.0412,45.3939,45.0091,45.2464,131400.0
2008-10-22 10:00:00,70.66,70.71,70.21,70.3,202900.0,45.317,45.349,45.0284,45.0861,202900.0
2008-10-22 10:05:00,70.3,70.7,70.23,70.41,158000.0,45.0861,45.3426,45.0412,45.1566,158000.0
2008-10-22 10:10:00,70.37,70.73,70.23,70.58,133700.0,45.131,45.3619,45.0412,45.2657,133700.0
2008-10-22 10:15:00,70.69,70.76,70.45,70.57,105300.0,45.3362,45.3811,45.1823,45.2593,105300.0
2008-10-22 10:20:00,70.56,70.84,70.38,70.64,146100.0,45.2528,45.4324,45.1374,45.3041,146100.0
2008-10-22 10:25:00,70.65,71.1,70.31,70.97,103500.0,45.3106,45.5992,45.0925,45.5158,103500.0
2008-10-22 10:30:00,70.98,71.35,70.88,71.07,52200.0,45.5222,45.7595,45.4581,45.5799,52200.0
2008-10-22 10:35:00,71.07,71.14,70.3,70.75,126100.0,45.5799,45.6248,45.0861,45.3747,126100.0
2008-10-22 10:40:00,70.78,71.22,70.52,70.78,63000.0,45.3939,45.6761,45.2272,45.3939,63000.0
2008-10-22 10:45:00,70.68,71.48,70.36,71.05,82400.0,45.3298,45.8429,45.1246,45.5671,82400.0
2008-10-22 10:50:00,71.03,71.67,70.82,71.67,73500.0,45.5543,45.9647,45.4196,45.9647,73500.0
2008-10-22 10:55:00,71.76,71.9,71.16,71.49,77100.0,46.0224,46.1122,45.6376,45.8493,77100.0
2008-10-22 11:00:00,71.5,71.53,70.5,70.56,58100.0,45.8557,45.8749,45.2144,45.2528,58100.0
2008-10-22 11:05:00,70.69,70.75,70.17,70.66,64400.0,45.3362,45.3747,45.0027,45.317,64400.0
2008-10-22 11:10:00,70.67,71.27,70.55,70.9,37800.0,45.3234,45.7082,45.2464,45.4709,37800.0
2008-10-22 11:15:00,70.98,71.55,70.91,71.39,40400.0,45.5222,45.8878,45.4773,45.7852,40400.0
2008-10-22 11:20:00,71.32,71.51,70.96,71.41,46400.0,45.7403,45.8621,45.5094,45.798,46400.0
2008-10-22 11:25:00,71.4,71.4,70.53,70.6,27700.0,45.7916,45.7916,45.2336,45.2785,27700.0
2008-10-22 11:30:00,70.6,70.86,70.5,70.59,37000.0,45.2785,45.4452,45.2144,45.2721,37000.0
2008-10-22 11:35:00,70.62,70.69,70.28,70.66,53600.0,45.2913,45.3362,45.0733,45.317,53600.0
2008-10-22 11:40:00,70.65,71.04,70.47,70.77,53300.0,45.3106,45.5607,45.1951,45.3875,53300.0
2008-10-22 11:45:00,70.81,71.1,70.8,70.87,38000.0,45.4132,45.5992,45.4068,45.4517,38000.0
2008-10-22 11:50:00,70.88,71.09,70.59,70.63,45600.0,45.4581,45.5927,45.2721,45.2977,45600.0
2008-10-22 11:55:00,70.6,71.0,70.59,70.77,28300.0,45.2785,45.535,45.2721,45.3875,28300.0
2008-10-22 12:00:00,70.8,70.88,70.4,70.44,23600.0,45.4068,45.4581,45.1502,45.1759,23600.0
2008-10-22 12:05:00,70.45,70.78,70.3,70.68,36600.0,45.1823,45.3939,45.0861,45.3298,36600.0
2008-10-22 12:10:00,70.72,70.72,70.4,70.44,31100.0,45.3555,45.3555,45.1502,45.1759,31100.0
2008-10-22 12:15:00,70.42,70.83,70.42,70.74,25000.0,45.1631,45.426,45.1631,45.3683,25000.0
2008-10-22 12:20:00,70.74,71.38,70.74,71.33,33100.0,45.3683,45.7787,45.3683,45.7467,33100.0
2008-10-22 12:25:00,71.31,71.38,71.09,71.14,59500.0,45.7338,45.7787,45.5927,45.6248,59500.0
2008-10-22 12:30:00,71.14,71.2,70.87,70.92,24100.0,45.6248,45.6633,45.4517,45.4837,24100.0
2008-10-22 12:35:00,70.95,70.99,70.58,70.62,20600.0,45.503,45.5286,45.2657,45.2913,20600.0
2008-10-22 12:40:00,70.65,70.65,70.25,70.3,29000.0,45.3106,45.3106,45.054,45.0861,29000.0
2008-10-22 12:45:00,70.27,70.34,69.84,69.94,90700.0,45.0669,45.1117,44.7911,44.8552,90700.0
2008-10-22 12:50:00,69.94,70.34,69.88,70.16,53400.0,44.8552,45.1117,44.8167,44.9963,53400.0
2008-10-22 12:55:00,70.1,70.13,69.9,69.96,23600.0,44.9578,44.9771,44.8296,44.868,23600.0
2008-10-22 13:00:00,69.95,70.0,69.61,69.75,78400.0,44.8616,44.8937,44.6436,44.7334,78400.0
2008-10-22 13:05:00,69.73,70.03,69.69,69.85,39600.0,44.7205,44.9129,44.6949,44.7975,39600.0
2008-10-22 13:10:00,69.78,69.83,69.3,69.42,64000.0,44.7526,44.7847,44.4448,44.5217,64000.0
2008-10-22 13:15:00,69.43,69.73,69.2,69.65,68200.0,44.5281,44.7205,44.3806,44.6692,68200.0
2008-10-22 13:20:00,69.63,69.81,69.35,69.37,61000.0,44.6564,44.7718,44.4768,44.4896,61000.0
2008-10-22 13:25:00,69.35,69.51,69.0,69.42,44100.0,44.4768,44.5794,44.2524,44.5217,44100.0
2008-10-22 13:30:00,69.44,69.78,69.05,69.1,42800.0,44.5345,44.7526,44.2844,44.3165,42800.0
2008-10-22 13:35:00,69.11,69.23,68.94,69.06,52300.0,44.3229,44.3999,44.2139,44.2908,52300.0
2008-10-22 13:40:00,69.06,69.25,68.88,68.96,51800.0,44.2908,44.4127,44.1754,44.2267,51800.0
2008-10-22 13:45:00,68.88,69.84,68.78,69.84,64200.0,44.1754,44.7911,44.1113,44.7911,64200.0
2008-10-22 13:50:00,69.84,69.9,69.2,69.57,37500.0,44.7911,44.8296,44.3806,44.6179,37500.0
2008-10-22 13:55:00,69.6,69.64,69.26,69.46,46200.0,44.6372,44.6628,44.4191,44.5474,46200.0
2008-10-22 14:00:00,69.47,69.63,69.19,69.23,32100.0,44.5538,44.6564,44.3742,44.3999,32100.0
2008-10-22 14:05:00,69.25,69.5,68.84,68.97,49300.0,44.4127,44.573,44.1497,44.2331,49300.0
2008-10-22 14:10:00,68.98,69.06,68.74,68.86,36700.0,44.2395,44.2908,44.0856,44.1626,36700.0
2008-10-22 14:15:00,68.91,69.5,68.91,69.44,38700.0,44.1946,44.573,44.1946,44.5345,38700.0
2008-10-22 14:20:00,69.47,70.54,69.39,70.48,86000.0,44.5538,45.24,44.5025,45.2015,86000.0
2008-10-22 14:25:00,70.41,70.52,69.78,70.05,44900.0,45.1566,45.2272,44.7526,44.9258,44900.0
2008-10-22 14:30:00,70.11,70.11,69.5,69.54,35900.0,44.9642,44.9642,44.573,44.5987,35900.0
2008-10-22 14:35:00,69.55,69.64,69.17,69.34,51400.0,44.6051,44.6628,44.3614,44.4704,51400.0
2008-10-22 14:40:00,69.3,69.41,68.92,69.23,36600.0,44.4448,44.5153,44.201,44.3999,36600.0
2008-10-22 14:45:00,69.17,69.56,69.0,69.17,44900.0,44.3614,44.6115,44.2524,44.3614,44900.0
2008-10-22 14:50:00,69.16,69.16,68.7,68.98,72800.0,44.355,44.355,44.06,44.2395,72800.0
2008-10-22 14:55:00,68.93,69.35,68.83,69.26,66900.0,44.2075,44.4768,44.1433,44.4191,66900.0
2008-10-22 15:00:00,69.26,69.8,69.17,69.6,62500.0,44.4191,44.7654,44.3614,44.6372,62500.0
2008-10-22 15:05:00,69.59,69.63,69.09,69.53,66100.0,44.6307,44.6564,44.3101,44.5923,66100.0
2008-10-22 15:10:00,69.58,69.71,68.91,68.93,67900.0,44.6243,44.7077,44.1946,44.2075,67900.0
2008-10-22 15:15:00,68.92,69.13,68.52,68.52,142800.0,44.201,44.3357,43.9445,43.9445,142800.0
2008-10-22 15:20:00,68.52,68.68,68.19,68.47,113500.0,43.9445,44.0471,43.7329,43.9124,113500.0
2008-10-22 15:25:00,68.46,68.82,68.04,68.05,126400.0,43.906,44.1369,43.6367,43.6431,126400.0
2008-10-22 15:30:00,68.07,68.18,67.48,67.71,192100.0,43.6559,43.7265,43.2775,43.425,192100.0
2008-10-22 15:35:00,67.68,67.98,66.98,67.0,197200.0,43.4058,43.5982,42.9568,42.9697,197200.0
2008-10-22 15:40:00,67.0,67.12,66.36,66.7,224200.0,42.9697,43.0466,42.5592,42.7773,224200.0
2008-10-22 15:45:00,66.73,68.73,66.4,68.45,227400.0,42.7965,44.0792,42.5849,43.8996,227400.0
2008-10-22 15:50:00,68.46,69.55,68.08,69.02,256400.0,43.906,44.6051,43.6623,44.2652,256400.0
2008-10-22 15:55:00,69.26,69.5,68.43,69.43,347000.0,44.4191,44.573,43.8868,44.5281,347000.0
2008-10-23 09:30:00,69.89,71.54,69.36,70.25,172200.0,44.8231,45.8814,44.4832,45.054,172200.0
2008-10-23 09:35:00,70.26,71.11,69.48,69.56,105000.0,45.0604,45.6056,44.5602,44.6115,105000.0
2008-10-23 09:40:00,69.56,70.16,68.0,68.41,94800.0,44.6115,44.9963,43.611,43.874,94800.0
2008-10-23 09:45:00,68.53,68.83,68.0,68.0,72700.0,43.9509,44.1433,43.611,43.611,72700.0
2008-10-23 09:50:00,68.0,68.91,67.39,68.63,120100.0,43.611,44.1946,43.2198,44.0151,120100.0
2008-10-23 09:55:00,68.81,69.65,68.51,69.64,77700.0,44.1305,44.6692,43.9381,44.6628,77700.0
2008-10-23 10:00:00,69.61,70.35,69.29,69.57,99500.0,44.6436,45.1182,44.4383,44.6179,99500.0
2008-10-23 10:05:00,69.58,70.54,69.52,70.23,93100.0,44.6243,45.24,44.5858,45.0412,93100.0
2008-10-23 10:10:00,70.24,71.11,69.9,70.9,99800.0,45.0476,45.6056,44.8296,45.4709,99800.0
2008-10-23 10:15:00,70.84,70.85,69.57,69.78,75100.0,45.4324,45.4388,44.6179,44.7526,75100.0
2008-10-23 10:20:00,69.74,70.14,69.44,69.89,72300.0,44.7269,44.9835,44.5345,44.8231,72300.0
2008-10-23 10:25:00,69.84,69.97,68.88,69.3,68600.0,44.7911,44.8745,44.1754,44.4448,68600.0
2008-10-23 10:30:00,69.22,69.9,69.18,69.7,49000.0,44.3934,44.8296,44.3678,44.7013,49000.0
2008-10-23 10:35:00,69.74,70.64,69.72,70.55,116400.0,44.7269,45.3041,44.7141,45.2464,116400.0
2008-10-23 10:40:00,70.53,72.0,70.3,72.0,136600.0,45.2336,46.1764,45.0861,46.1764,136600.0
2008-10-23 10:45:00,71.98,72.13,70.6,70.8,126800.0,46.1635,46.2597,45.2785,45.4068,126800.0
2008-10-23 10:50:00,70.83,71.35,70.37,71.35,70600.0,45.426,45.7595,45.131,45.7595,70600.0
2008-10-23 10:55:00,71.35,72.3,71.09,72.1,84000.0,45.7595,46.3688,45.5927,46.2405,84000.0
2008-10-23 11:00:00,72.19,72.95,72.0,72.0,97600.0,46.2982,46.7856,46.1764,46.1764,97600.0
2008-10-23 11:05:00,72.0,72.2,71.34,71.55,42600.0,46.1764,46.3046,45.7531,45.8878,42600.0
2008-10-23 11:10:00,71.58,71.94,71.08,71.12,36300.0,45.907,46.1379,45.5863,45.612,36300.0
2008-10-23 11:15:00,71.19,71.46,70.31,70.49,50700.0,45.6569,45.83,45.0925,45.2079,50700.0
2008-10-23 11:20:00,70.46,70.65,69.99,70.23,43200.0,45.1887,45.3106,44.8873,45.0412,43200.0
2008-10-23 11:25:00,70.32,70.32,70.01,70.26,30800.0,45.0989,45.0989,44.9001,45.0604,30800.0
2008-10-23 11:30:00,70.26,70.85,70.16,70.72,36100.0,45.0604,45.4388,44.9963,45.3555,36100.0
2008-10-23 11:35:00,70.8,72.04,70.67,71.94,57800.0,45.4068,46.202,45.3234,46.1379,57800.0
2008-10-23 11:40:00,71.94,72.05,71.1,71.15,83000.0,46.1379,46.2084,45.5992,45.6312,83000.0
2008-10-23 11:45:00,71.16,71.92,70.89,71.89,82300.0,45.6376,46.1251,45.4645,46.1058,82300.0
2008-10-23 11:50:00,71.86,72.5,71.82,72.24,54200.0,46.0866,46.497,46.0609,46.3303,54200.0
2008-10-23 11:55:00,72.24,72.25,71.89,72.14,33600.0,46.3303,46.3367,46.1058,46.2662,33600.0
2008-10-23 12:00:00,72.09,72.38,71.39,71.39,29900.0,46.2341,46.4201,45.7852,45.7852,29900.0
2008-10-23 12:05:00,71.39,71.4,71.09,71.1,20700.0,45.7852,45.7916,45.5927,45.5992,20700.0
2008-10-23 12:10:00,71.08,71.11,70.54,70.58,60500.0,45.5863,45.6056,45.24,45.2657,60500.0
2008-10-23 12:15:00,70.56,70.62,69.58,69.63,86000.0,45.2528,45.2913,44.6243,44.6564,86000.0
2008-10-23 12:20:00,69.6,69.63,69.06,69.13,61800.0,44.6372,44.6564,44.2908,44.3357,61800.0
2008-10-23 12:25:00,69.12,69.31,68.61,68.99,90400.0,44.3293,44.4512,44.0022,44.2459,90400.0
2008-10-23 12:30:00,68.99,69.44,68.68,69.2,55200.0,44.2459,44.5345,44.0471,44.3806,55200.0
2008-10-23 12:35:00,69.24,69.59,68.5,68.78,69500.0,44.4063,44.6307,43.9317,44.1113,69500.0
2008-10-23 12:40:00,68.78,68.78,68.04,68.68,45600.0,44.1113,44.1113,43.6367,44.0471,45600.0
2008-10-23 12:45:00,68.68,69.18,68.25,68.42,60900.0,44.0471,44.3678,43.7713,43.8804,60900.0
2008-10-23 12:50:00,68.51,68.94,68.31,68.41,49700.0,43.9381,44.2139,43.8098,43.874,49700.0
2008-10-23 12:55:00,68.33,68.37,67.35,67.5,83600.0,43.8227,43.8483,43.1941,43.2903,83600.0
2008-10-23 13:00:00,67.41,67.78,67.24,67.37,90900.0,43.2326,43.4699,43.1236,43.207,90900.0
2008-10-23 13:05:00,67.36,67.9,67.02,67.64,105500.0,43.2006,43.5469,42.9825,43.3801,105500.0
2008-10-23 13:10:00,67.59,67.98,67.32,67.93,64800.0,43.3481,43.5982,43.1749,43.5661,64800.0
2008-10-23 13:15:00,67.93,68.81,67.9,68.65,64500.0,43.5661,44.1305,43.5469,44.0279,64500.0
2008-10-23 13:20:00,68.64,68.69,67.66,67.77,36900.0,44.0215,44.0535,43.393,43.4635,36900.0
2008-10-23 13:25:00,67.76,68.24,67.44,67.45,59800.0,43.4571,43.7649,43.2519,43.2583,59800.0
2008-10-23 13:30:00,67.44,67.73,67.02,67.02,62900.0,43.2519,43.4379,42.9825,42.9825,62900.0
2008-10-23 13:35:00,67.03,67.67,66.76,67.25,138800.0,42.9889,43.3994,42.8158,43.13,138800.0
2008-10-23 13:40:00,67.4,68.36,67.37,68.14,52500.0,43.2262,43.8419,43.207,43.7008,52500.0
2008-10-23 13:45:00,68.03,68.45,67.41,67.68,81600.0,43.6303,43.8996,43.2326,43.4058,81600.0
2008-10-23 13:50:00,67.7,67.71,66.96,67.51,84600.0,43.4186,43.425,42.944,43.2968,84600.0
2008-10-23 13:55:00,67.44,67.73,67.05,67.06,49600.0,43.2519,43.4379,43.0017,43.0082,49600.0
2008-10-23 14:00:00,67.07,67.08,65.89,66.0,153000.0,43.0146,43.021,42.2578,42.3283,153000.0
2008-10-23 14:05:00,66.0,66.8,65.92,66.2,79000.0,42.3283,42.8414,42.277,42.4566,79000.0
2008-10-23 14:10:00,66.21,66.33,65.42,65.76,76200.0,42.463,42.54,41.9564,42.1744,76200.0
2008-10-23 14:15:00,65.78,66.26,65.5,65.63,94600.0,42.1872,42.4951,42.0077,42.091,94600.0
2008-10-23 14:20:00,65.61,66.26,65.25,66.08,96000.0,42.0782,42.4951,41.8473,42.3796,96000.0
2008-10-23 14:25:00,66.02,66.85,66.02,66.71,77600.0,42.3412,42.8735,42.3412,42.7837,77600.0
2008-10-23 14:30:00,66.71,67.7,66.38,67.24,95600.0,42.7837,43.4186,42.572,43.1236,95600.0
2008-10-23 14:35:00,67.2,68.19,66.84,68.19,77900.0,43.0979,43.7329,42.8671,43.7329,77900.0
2008-10-23 14:40:00,68.2,68.33,67.19,67.74,116100.0,43.7393,43.8227,43.0915,43.4443,116100.0
2008-10-23 14:45:00,67.78,68.37,67.21,67.3,205400.0,43.4699,43.8483,43.1044,43.1621,205400.0
2008-10-23 14:50:00,67.3,67.99,67.29,67.61,165900.0,43.1621,43.6046,43.1557,43.3609,165900.0
2008-10-23 14:55:00,67.68,67.69,66.55,67.64,136700.0,43.4058,43.4122,42.6811,43.3801,136700.0
2008-10-23 15:00:00,67.64,68.43,67.0,68.13,132800.0,43.3801,43.8868,42.9697,43.6944,132800.0
2008-10-23 15:05:00,68.16,70.02,67.94,69.94,152000.0,43.7136,44.9065,43.5725,44.8552,152000.0
2008-10-23 15:10:00,69.92,70.66,69.64,70.37,173400.0,44.8424,45.317,44.6628,45.131,173400.0
2008-10-23 15:15:00,70.33,70.48,68.83,68.96,160600.0,45.1053,45.2015,44.1433,44.2267,160600.0
2008-10-23 15:20:00,68.96,70.58,68.55,70.19,164200.0,44.2267,45.2657,43.9637,45.0155,164200.0
2008-10-23 15:25:00,70.23,70.29,69.5,70.15,163000.0,45.0412,45.0797,44.573,44.9899,163000.0
2008-10-23 15:30:00,70.17,70.31,69.38,69.6,171300.0,45.0027,45.0925,44.4961,44.6372,171300.0
2008-10-23 15:35:00,69.64,70.37,69.6,69.7,165800.0,44.6628,45.131,44.6372,44.7013,165800.0
2008-10-23 15:40:00,69.6,71.67,69.5,71.67,210100.0,44.6372,45.9647,44.573,45.9647,210100.0
2008-10-23 15:45:00,71.71,73.29,71.57,73.08,283200.0,45.9904,47.0037,45.9006,46.869,283200.0
2008-10-23 15:50:00,73.1,73.27,72.0,72.0,200400.0,46.8818,46.9909,46.1764,46.1764,200400.0
2008-10-23 15:55:00,72.02,73.0,72.02,72.44,302100.0,46.1892,46.8177,46.1892,46.4586,302100.0
2008-10-24 09:30:00,64.63,66.0,62.04,65.31,196000.0,41.4497,42.3283,39.7886,41.8858,196000.0
2008-10-24 09:35:00,65.22,68.0,64.78,66.79,189200.0,41.8281,43.611,41.5459,42.835,189200.0
2008-10-24 09:40:00,66.56,67.34,65.27,65.84,153900.0,42.6875,43.1877,41.8602,42.2257,153900.0
2008-10-24 09:45:00,65.73,67.61,65.66,67.61,149700.0,42.1552,43.3609,42.1103,43.3609,149700.0
2008-10-24 09:50:00,67.5,68.61,67.07,68.36,147800.0,43.2903,44.0022,43.0146,43.8419,147800.0
2008-10-24 09:55:00,68.46,69.45,67.32,68.61,139000.0,43.906,44.541,43.1749,44.0022,139000.0
2008-10-24 10:00:00,68.61,69.47,67.92,68.49,102100.0,44.0022,44.5538,43.5597,43.9253,102100.0
2008-10-24 10:05:00,68.47,68.79,66.9,67.31,83200.0,43.9124,44.1177,42.9055,43.1685,83200.0
2008-10-24 10:10:00,67.32,67.38,66.18,66.77,73500.0,43.1749,43.2134,42.4438,42.8222,73500.0
2008-10-24 10:15:00,66.71,67.18,66.21,67.09,111100.0,42.7837,43.0851,42.463,43.0274,111100.0
2008-10-24 10:20:00,67.25,67.64,66.34,66.4,59200.0,43.13,43.3801,42.5464,42.5849,59200.0
2008-10-24 10:25:00,66.39,66.47,65.7,66.27,97500.0,42.5785,42.6298,42.1359,42.5015,97500.0
2008-10-24 10:30:00,66.18,67.34,66.1,67.12,59200.0,42.4438,43.1877,42.3925,43.0466,59200.0
2008-10-24 10:35:00,67.13,67.88,67.07,67.5,63900.0,43.053,43.5341,43.0146,43.2903,63900.0
2008-10-24 10:40:00,67.52,68.3,67.04,68.3,43100.0,43.3032,43.8034,42.9953,43.8034,43100.0
2008-10-24 10:45:00,68.23,68.39,67.14,68.21,50200.0,43.7585,43.8611,43.0595,43.7457,50200.0
2008-10-24 10:50:00,68.18,69.34,68.18,69.31,87600.0,43.7265,44.4704,43.7265,44.4512,87600.0
2008-10-24 10:55:00,69.32,69.85,68.71,68.97,89200.0,44.4576,44.7975,44.0664,44.2331,89200.0
2008-10-24 11:00:00,68.9,69.64,68.9,68.92,40000.0,44.1882,44.6628,44.1882,44.201,40000.0
2008-10-24 11:05:00,69.0,69.3,68.47,68.52,37400.0,44.2524,44.4448,43.9124,43.9445,37400.0
2008-10-24 11:10:00,68.54,68.54,67.57,67.67,40900.0,43.9573,43.9573,43.3352,43.3994,40900.0
2008-10-24 11:15:00,67.72,68.48,67.69,68.45,35600.0,43.4314,43.9189,43.4122,43.8996,35600.0
2008-10-24 11:20:00,68.45,69.66,68.41,69.0,75600.0,43.8996,44.6756,43.874,44.2524,75600.0
2008-10-24 11:25:00,69.09,69.13,68.17,68.43,44800.0,44.3101,44.3357,43.72,43.8868,44800.0
2008-10-24 11:30:00,68.49,68.91,67.78,67.85,104400.0,43.9253,44.1946,43.4699,43.5148,104400.0
2008-10-24 11:35:00,67.82,69.41,67.77,69.28,48600.0,43.4956,44.5153,43.4635,44.4319,48600.0
2008-10-24 11:40:00,69.32,69.32,68.48,68.96,39000.0,44.4576,44.4576,43.9189,44.2267,39000.0
2008-10-24 11:45:00,68.91,69.1,68.34,68.68,44600.0,44.1946,44.3165,43.8291,44.0471,44600.0
2008-10-24 11:50:00,68.6,68.6,68.01,68.45,41700.0,43.9958,43.9958,43.6174,43.8996,41700.0
2008-10-24 11:55:00,68.56,68.75,68.23,68.29,22900.0,43.9702,44.092,43.7585,43.797,22900.0
2008-10-24 12:00:00,68.31,68.32,67.58,68.02,39100.0,43.8098,43.8162,43.3417,43.6238,39100.0
2008-10-24 12:05:00,67.95,68.56,67.76,68.48,45200.0,43.5789,43.9702,43.4571,43.9189,45200.0
2008-10-24 12:10:00,68.52,68.99,68.26,68.8,35500.0,43.9445,44.2459,43.7778,44.1241,35500.0
2008-10-24 12:15:00,68.77,68.8,68.39,68.49,32800.0,44.1048,44.1241,43.8611,43.9253,32800.0
2008-10-24 12:20:00,68.49,68.8,67.89,67.89,23900.0,43.9253,44.1241,43.5405,43.5405,23900.0
2008-10-24 12:25:00,67.89,68.14,67.51,67.54,39000.0,43.5405,43.7008,43.2968,43.316,39000.0
2008-10-24 12:30:00,67.56,68.02,67.41,67.73,33200.0,43.3288,43.6238,43.2326,43.4379,33200.0
2008-10-24 12:35:00,67.65,68.04,67.41,67.78,27100.0,43.3865,43.6367,43.2326,43.4699,27100.0
2008-10-24 12:40:00,67.75,67.78,67.11,67.16,33700.0,43.4507,43.4699,43.0402,43.0723,33700.0
2008-10-24 12:45:00,67.16,67.48,66.72,66.92,71800.0,43.0723,43.2775,42.7901,42.9184,71800.0
2008-10-24 12:50:00,66.93,67.86,66.9,67.57,47500.0,42.9248,43.5212,42.9055,43.3352,47500.0
2008-10-24 12:55:00,67.61,67.96,67.2,67.49,28900.0,43.3609,43.5854,43.0979,43.2839,28900.0
2008-10-24 13:00:00,67.4,67.91,67.4,67.59,37400.0,43.2262,43.5533,43.2262,43.3481,37400.0
2008-10-24 13:05:00,67.65,68.28,67.63,67.99,28400.0,43.3865,43.7906,43.3737,43.6046,28400.0
2008-10-24 13:10:00,67.95,68.36,67.58,67.58,47700.0,43.5789,43.8419,43.3417,43.3417,47700.0
2008-10-24 13:15:00,67.63,69.1,67.5,68.77,64800.0,43.3737,44.3165,43.2903,44.1048,64800.0
2008-10-24 13:20:00,68.77,69.33,68.7,68.87,64200.0,44.1048,44.464,44.06,44.169,64200.0
2008-10-24 13:25:00,68.82,68.9,68.02,68.43,39000.0,44.1369,44.1882,43.6238,43.8868,39000.0
2008-10-24 13:30:00,68.43,68.43,67.69,67.89,38600.0,43.8868,43.8868,43.4122,43.5405,38600.0
2008-10-24 13:35:00,67.92,68.41,67.8,67.99,24800.0,43.5597,43.874,43.4827,43.6046,24800.0
2008-10-24 13:40:00,67.98,68.17,67.68,67.84,22500.0,43.5982,43.72,43.4058,43.5084,22500.0
2008-10-24 13:45:00,67.83,67.89,66.64,66.64,31700.0,43.502,43.5405,42.7388,42.7388,31700.0
2008-10-24 13:50:00,66.55,67.26,66.55,66.92,36700.0,42.6811,43.1364,42.6811,42.9184,36700.0
2008-10-24 13:55:00,66.88,67.42,66.67,66.78,51600.0,42.8927,43.239,42.758,42.8286,51600.0
2008-10-24 14:00:00,66.75,67.01,66.6,66.67,43100.0,42.8093,42.9761,42.7131,42.758,43100.0
2008-10-24 14:05:00,66.66,66.92,66.24,66.92,36100.0,42.7516,42.9184,42.4823,42.9184,36100.0
2008-10-24 14:10:00,66.92,67.81,66.92,67.39,55500.0,42.9184,43.4892,42.9184,43.2198,55500.0
2008-10-24 14:15:00,67.45,68.3,67.36,68.17,48400.0,43.2583,43.8034,43.2006,43.72,48400.0
2008-10-24 14:20:00,68.19,68.29,67.73,67.88,52200.0,43.7329,43.797,43.4379,43.5341,52200.0
2008-10-24 14:25:00,67.91,68.46,67.55,67.93,39400.0,43.5533,43.906,43.3224,43.5661,39400.0
2008-10-24 14:30:00,67.96,69.11,67.94,68.97,62000.0,43.5854,44.3229,43.5725,44.2331,62000.0
2008-10-24 14:35:00,68.89,69.16,68.7,68.87,52200.0,44.1818,44.355,44.06,44.169,52200.0
2008-10-24 14:40:00,68.87,69.36,68.69,69.11,63700.0,44.169,44.4832,44.0535,44.3229,63700.0
2008-10-24 14:45:00,69.18,69.18,67.86,67.99,55500.0,44.3678,44.3678,43.5212,43.6046,55500.0
2008-10-24 14:50:00,67.99,68.9,67.99,68.83,34400.0,43.6046,44.1882,43.6046,44.1433,34400.0
2008-10-24 14:55:00,68.86,70.19,68.73,69.87,52700.0,44.1626,45.0155,44.0792,44.8103,52700.0
2008-10-24 15:00:00,69.87,70.99,69.72,69.79,80900.0,44.8103,45.5286,44.7141,44.759,80900.0
2008-10-24 15:05:00,69.82,70.07,69.25,69.66,39900.0,44.7782,44.9386,44.4127,44.6756,39900.0
2008-10-24 15:10:00,69.65,70.48,69.33,69.39,51500.0,44.6692,45.2015,44.464,44.5025,51500.0
2008-10-24 15:15:00,69.35,69.71,69.08,69.15,48100.0,44.4768,44.7077,44.3037,44.3486,48100.0
2008-10-24 15:20:00,69.17,70.1,68.97,70.1,57100.0,44.3614,44.9578,44.2331,44.9578,57100.0
2008-10-24 15:25:00,70.19,70.62,69.94,70.61,107500.0,45.0155,45.2913,44.8552,45.2849,107500.0
2008-10-24 15:30:00,70.61,70.63,69.47,69.93,56600.0,45.2849,45.2977,44.5538,44.8488,56600.0
2008-10-24 15:35:00,70.0,70.0,68.97,69.14,86000.0,44.8937,44.8937,44.2331,44.3421,86000.0
2008-10-24 15:40:00,69.16,70.41,69.16,70.27,103000.0,44.355,45.1566,44.355,45.0669,103000.0
2008-10-24 15:45:00,70.28,71.0,70.26,70.76,102600.0,45.0733,45.535,45.0604,45.3811,102600.0
2008-10-24 15:50:00,70.84,71.5,70.65,71.11,124100.0,45.4324,45.8557,45.3106,45.6056,124100.0
2008-10-24 15:55:00,71.1,71.22,69.65,69.7,228800.0,45.5992,45.6761,44.6692,44.7013,228800.0
2008-10-27 09:30:00,68.43,68.7,66.61,66.81,75700.0,43.8868,44.06,42.7196,42.8478,75700.0
2008-10-27 09:35:00,66.81,67.24,66.28,66.8,162100.0,42.8478,43.1236,42.5079,42.8414,162100.0
2008-10-27 09:40:00,66.86,67.69,66.6,67.66,135800.0,42.8799,43.4122,42.7131,43.393,135800.0
2008-10-27 09:45:00,67.69,67.98,66.31,66.46,101700.0,43.4122,43.5982,42.5272,42.6234,101700.0
2008-10-27 09:50:00,66.48,67.51,66.2,67.41,69500.0,42.6362,43.2968,42.4566,43.2326,69500.0
2008-10-27 09:55:00,67.37,67.63,67.13,67.28,69900.0,43.207,43.3737,43.053,43.1492,69900.0
2008-10-27 10:00:00,67.41,68.07,67.08,67.84,137300.0,43.2326,43.6559,43.021,43.5084,137300.0
2008-10-27 10:05:00,67.77,68.15,67.41,67.63,146500.0,43.4635,43.7072,43.2326,43.3737,146500.0
2008-10-27 10:10:00,67.63,67.76,66.93,67.06,70300.0,43.3737,43.4571,42.9248,43.0082,70300.0
2008-10-27 10:15:00,67.02,67.51,66.83,66.93,53800.0,42.9825,43.2968,42.8606,42.9248,53800.0
2008-10-27 10:20:00,66.9,67.02,66.53,66.71,51200.0,42.9055,42.9825,42.6682,42.7837,51200.0
2008-10-27 10:25:00,66.7,67.19,66.53,66.63,60900.0,42.7773,43.0915,42.6682,42.7324,60900.0
2008-10-27 10:30:00,66.63,66.73,65.57,65.57,72300.0,42.7324,42.7965,42.0526,42.0526,72300.0
2008-10-27 10:35:00,65.67,65.67,65.26,65.58,59900.0,42.1167,42.1167,41.8537,42.059,59900.0
2008-10-27 10:40:00,65.64,65.9,65.2,65.64,52200.0,42.0975,42.2642,41.8153,42.0975,52200.0
2008-10-27 10:45:00,65.62,65.94,65.56,65.81,37100.0,42.0846,42.2899,42.0461,42.2065,37100.0
2008-10-27 10:50:00,65.8,65.9,65.04,65.04,86500.0,42.2001,42.2642,41.7127,41.7127,86500.0
2008-10-27 10:55:00,65.03,66.11,65.03,66.11,69200.0,41.7062,42.3989,41.7062,42.3989,69200.0
2008-10-27 11:00:00,66.12,66.34,65.59,65.72,36200.0,42.4053,42.5464,42.0654,42.1488,36200.0
2008-10-27 11:05:00,65.72,66.34,65.41,66.33,46100.0,42.1488,42.5464,41.9499,42.54,46100.0
2008-10-27 11:10:00,66.31,66.87,65.95,66.78,58500.0,42.5272,42.8863,42.2963,42.8286,58500.0
2008-10-27 11:15:00,66.87,67.0,66.06,66.06,36300.0,42.8863,42.9697,42.3668,42.3668,36300.0
2008-10-27 11:20:00,66.07,66.14,65.41,65.53,31300.0,42.3732,42.4181,41.9499,42.0269,31300.0
2008-10-27 11:25:00,65.49,65.68,65.25,65.61,28300.0,42.0013,42.1231,41.8473,42.0782,28300.0
2008-10-27 11:30:00,65.62,65.75,65.17,65.32,44600.0,42.0846,42.168,41.796,41.8922,44600.0
2008-10-27 11:35:00,65.38,65.82,65.19,65.58,28000.0,41.9307,42.2129,41.8089,42.059,28000.0
2008-10-27 11:40:00,65.44,65.71,65.18,65.49,35200.0,41.9692,42.1423,41.8024,42.0013,35200.0
2008-10-27 11:45:00,65.44,65.72,65.15,65.22,28000.0,41.9692,42.1488,41.7832,41.8281,28000.0
2008-10-27 11:50:00,65.16,66.0,65.08,65.88,57800.0,41.7896,42.3283,41.7383,42.2514,57800.0
2008-10-27 11:55:00,65.88,66.21,65.71,66.13,45400.0,42.2514,42.463,42.1423,42.4117,45400.0
2008-10-27 12:00:00,66.07,66.68,66.07,66.26,69200.0,42.3732,42.7644,42.3732,42.4951,69200.0
2008-10-27 12:05:00,66.3,66.84,66.04,66.74,52700.0,42.5207,42.8671,42.354,42.8029,52700.0
2008-10-27 12:10:00,66.74,67.34,66.74,67.22,54800.0,42.8029,43.1877,42.8029,43.1108,54800.0
2008-10-27 12:15:00,67.16,67.16,66.73,66.84,31900.0,43.0723,43.0723,42.7965,42.8671,31900.0
2008-10-27 12:20:00,66.82,66.92,66.43,66.6,31000.0,42.8542,42.9184,42.6041,42.7131,31000.0
2008-10-27 12:25:00,66.69,67.24,66.57,66.72,41100.0,42.7709,43.1236,42.6939,42.7901,41100.0
2008-10-27 12:30:00,66.63,67.36,66.63,67.25,24600.0,42.7324,43.2006,42.7324,43.13,24600.0
2008-10-27 12:35:00,67.25,67.83,67.02,67.58,37100.0,43.13,43.502,42.9825,43.3417,37100.0
2008-10-27 12:40:00,67.65,68.2,67.41,67.96,40500.0,43.3865,43.7393,43.2326,43.5854,40500.0
2008-10-27 12:45:00,67.95,68.25,67.78,68.0,31700.0,43.5789,43.7713,43.4699,43.611,31700.0
2008-10-27 12:50:00,68.0,68.7,67.94,68.56,47000.0,43.611,44.06,43.5725,43.9702,47000.0
2008-10-27 12:55:00,68.55,69.22,68.44,69.16,43400.0,43.9637,44.3934,43.8932,44.355,43400.0
2008-10-27 13:00:00,69.08,69.26,68.77,69.1,56000.0,44.3037,44.4191,44.1048,44.3165,56000.0
2008-10-27 13:05:00,69.14,69.18,68.26,68.45,23600.0,44.3421,44.3678,43.7778,43.8996,23600.0
2008-10-27 13:10:00,68.48,68.48,68.02,68.29,27300.0,43.9189,43.9189,43.6238,43.797,27300.0
2008-10-27 13:15:00,68.32,68.96,68.23,68.77,48300.0,43.8162,44.2267,43.7585,44.1048,48300.0
2008-10-27 13:20:00,68.74,69.88,68.74,69.77,69200.0,44.0856,44.8167,44.0856,44.7462,69200.0
2008-10-27 13:25:00,69.83,70.19,69.76,70.1,68700.0,44.7847,45.0155,44.7398,44.9578,68700.0
2008-10-27 13:30:00,70.11,70.67,70.01,70.6,66500.0,44.9642,45.3234,44.9001,45.2785,66500.0
2008-10-27 13:35:00,70.6,70.66,70.04,70.15,57300.0,45.2785,45.317,44.9193,44.9899,57300.0
2008-10-27 13:40:00,70.16,71.23,70.16,71.07,68300.0,44.9963,45.6825,44.9963,45.5799,68300.0
2008-10-27 13:45:00,71.08,71.1,70.45,70.55,64700.0,45.5863,45.5992,45.1823,45.2464,64700.0
2008-10-27 13:50:00,70.52,70.57,69.31,69.41,73900.0,45.2272,45.2593,44.4512,44.5153,73900.0
2008-10-27 13:55:00,69.38,69.5,68.61,68.89,74100.0,44.4961,44.573,44.0022,44.1818,74100.0
2008-10-27 14:00:00,68.88,69.25,68.88,68.98,42400.0,44.1754,44.4127,44.1754,44.2395,42400.0
2008-10-27 14:05:00,68.97,69.27,68.78,69.25,50500.0,44.2331,44.4255,44.1113,44.4127,50500.0
2008-10-27 14:10:00,69.24,69.25,68.18,68.25,39000.0,44.4063,44.4127,43.7265,43.7713,39000.0
2008-10-27 14:15:00,68.31,68.57,67.83,68.04,57200.0,43.8098,43.9766,43.502,43.6367,57200.0
2008-10-27 14:20:00,68.0,68.34,67.36,67.7,69600.0,43.611,43.8291,43.2006,43.4186,69600.0
2008-10-27 14:25:00,67.73,67.92,66.99,67.1,54800.0,43.4379,43.5597,42.9633,43.0338,54800.0
2008-10-27 14:30:00,67.06,67.28,66.81,67.08,68500.0,43.0082,43.1492,42.8478,43.021,68500.0
2008-10-27 14:35:00,67.08,67.71,67.08,67.32,38100.0,43.021,43.425,43.021,43.1749,38100.0
2008-10-27 14:40:00,67.32,67.71,66.82,67.55,60500.0,43.1749,43.425,42.8542,43.3224,60500.0
2008-10-27 14:45:00,67.57,67.91,67.3,67.3,23100.0,43.3352,43.5533,43.1621,43.1621,23100.0
2008-10-27 14:50:00,67.24,67.4,66.71,67.07,52500.0,43.1236,43.2262,42.7837,43.0146,52500.0
2008-10-27 14:55:00,67.01,67.26,66.36,66.52,56300.0,42.9761,43.1364,42.5592,42.6618,56300.0
2008-10-27 15:00:00,66.52,66.92,66.49,66.76,48500.0,42.6618,42.9184,42.6426,42.8158,48500.0
2008-10-27 15:05:00,66.68,67.12,66.68,66.91,77700.0,42.7644,43.0466,42.7644,42.912,77700.0
2008-10-27 15:10:00,67.0,67.3,66.82,67.13,73400.0,42.9697,43.1621,42.8542,43.053,73400.0
2008-10-27 15:15:00,67.12,67.58,66.59,66.74,53800.0,43.0466,43.3417,42.7067,42.8029,53800.0
2008-10-27 15:20:00,66.74,67.13,66.4,66.58,64300.0,42.8029,43.053,42.5849,42.7003,64300.0
2008-10-27 15:25:00,66.56,66.72,66.26,66.7,59200.0,42.6875,42.7901,42.4951,42.7773,59200.0
2008-10-27 15:30:00,66.63,67.23,66.62,66.9,66000.0,42.7324,43.1172,42.726,42.9055,66000.0
2008-10-27 15:35:00,66.88,67.09,66.08,66.51,74500.0,42.8927,43.0274,42.3796,42.6554,74500.0
2008-10-27 15:40:00,66.49,66.54,65.99,66.06,85700.0,42.6426,42.6747,42.3219,42.3668,85700.0
2008-10-27 15:45:00,66.06,66.18,65.61,66.17,118900.0,42.3668,42.4438,42.0782,42.4374,118900.0
2008-10-27 15:50:00,66.18,66.27,65.17,65.2,168700.0,42.4438,42.5015,41.796,41.8153,168700.0
2008-10-27 15:55:00,65.2,65.31,63.75,63.93,457500.0,41.8153,41.8858,40.8853,41.0008,457500.0
2008-10-28 09:30:00,67.25,67.42,66.04,66.86,175500.0,43.13,43.239,42.354,42.8799,175500.0
2008-10-28 09:35:00,66.89,66.89,65.81,65.98,102700.0,42.8991,42.8991,42.2065,42.3155,102700.0
2008-10-28 09:40:00,66.17,66.6,66.0,66.52,76500.0,42.4374,42.7131,42.3283,42.6618,76500.0
2008-10-28 09:45:00,66.48,66.9,66.38,66.51,132700.0,42.6362,42.9055,42.572,42.6554,132700.0
2008-10-28 09:50:00,66.53,66.95,66.05,66.79,92100.0,42.6682,42.9376,42.3604,42.835,92100.0
2008-10-28 09:55:00,66.8,67.13,66.57,66.85,99400.0,42.8414,43.053,42.6939,42.8735,99400.0
2008-10-28 10:00:00,66.9,66.9,66.11,66.43,114200.0,42.9055,42.9055,42.3989,42.6041,114200.0
2008-10-28 10:05:00,66.44,66.48,66.0,66.28,98100.0,42.6105,42.6362,42.3283,42.5079,98100.0
2008-10-28 10:10:00,66.29,66.45,66.02,66.29,52000.0,42.5143,42.6169,42.3412,42.5143,52000.0
2008-10-28 10:15:00,66.31,66.32,64.95,65.24,60300.0,42.5272,42.5336,41.6549,41.8409,60300.0
2008-10-28 10:20:00,65.25,65.71,64.86,64.96,56900.0,41.8473,42.1423,41.5972,41.6613,56900.0
2008-10-28 10:25:00,64.99,65.65,64.91,65.08,48100.0,41.6806,42.1039,41.6293,41.7383,48100.0
2008-10-28 10:30:00,65.08,65.21,64.59,64.64,43100.0,41.7383,41.8217,41.424,41.4561,43100.0
2008-10-28 10:35:00,64.63,64.95,64.23,64.28,63200.0,41.4497,41.6549,41.1932,41.2252,63200.0
2008-10-28 10:40:00,64.29,64.31,63.12,63.28,140400.0,41.2316,41.2445,40.4813,40.5839,140400.0
2008-10-28 10:45:00,63.32,63.8,63.11,63.45,78400.0,40.6095,40.9174,40.4749,40.6929,78400.0
2008-10-28 10:50:00,63.44,63.45,62.34,62.37,75100.0,40.6865,40.6929,39.981,40.0003,75100.0
2008-10-28 10:55:00,62.36,62.42,61.98,62.08,89100.0,39.9939,40.0323,39.7502,39.8143,89100.0
2008-10-28 11:00:00,62.04,63.64,62.03,63.55,89000.0,39.7886,40.8148,39.7822,40.7571,89000.0
2008-10-28 11:05:00,63.57,64.32,63.54,63.74,91700.0,40.7699,41.2509,40.7506,40.8789,91700.0
2008-10-28 11:10:00,63.73,64.22,63.58,64.14,57900.0,40.8725,41.1868,40.7763,41.1354,57900.0
2008-10-28 11:15:00,64.17,64.7,64.13,64.65,51600.0,41.1547,41.4946,41.129,41.4625,51600.0
2008-10-28 11:20:00,64.6,64.73,63.9,63.9,63700.0,41.4305,41.5138,40.9815,40.9815,63700.0
2008-10-28 11:25:00,63.94,64.48,63.85,64.43,35300.0,41.0072,41.3535,40.9495,41.3214,35300.0
2008-10-28 11:30:00,64.43,65.57,64.39,65.48,68700.0,41.3214,42.0526,41.2958,41.9948,68700.0
2008-10-28 11:35:00,65.48,65.77,65.32,65.4,47600.0,41.9948,42.1808,41.8922,41.9435,47600.0
2008-10-28 11:40:00,65.45,65.65,64.98,65.35,43900.0,41.9756,42.1039,41.6742,41.9115,43900.0
2008-10-28 11:45:00,65.35,65.35,64.53,64.57,27300.0,41.9115,41.9115,41.3856,41.4112,27300.0
2008-10-28 11:50:00,64.59,64.88,64.4,64.55,45700.0,41.424,41.61,41.3022,41.3984,45700.0
2008-10-28 11:55:00,64.59,64.6,64.02,64.07,49800.0,41.424,41.4305,41.0585,41.0906,49800.0
2008-10-28 12:00:00,64.05,64.1,63.57,63.62,40400.0,41.0777,41.1098,40.7699,40.802,40400.0
2008-10-28 12:05:00,63.68,64.53,63.63,64.53,49800.0,40.8404,41.3856,40.8084,41.3856,49800.0
2008-10-28 12:10:00,64.56,65.05,64.46,64.94,51100.0,41.4048,41.7191,41.3407,41.6485,51100.0
2008-10-28 12:15:00,64.99,65.22,64.9,64.95,38400.0,41.6806,41.8281,41.6229,41.6549,38400.0
2008-10-28 12:20:00,64.95,64.97,64.41,64.47,46600.0,41.6549,41.6678,41.3086,41.3471,46600.0
2008-10-28 12:25:00,64.48,64.48,64.05,64.09,40200.0,41.3535,41.3535,41.0777,41.1034,40200.0
2008-10-28 12:30:00,64.05,64.26,63.83,64.13,63800.0,41.0777,41.2124,40.9366,41.129,63800.0
2008-10-28 12:35:00,64.15,64.36,64.11,64.26,44300.0,41.1419,41.2765,41.1162,41.2124,44300.0
2008-10-28 12:40:00,64.32,64.39,64.19,64.32,49400.0,41.2509,41.2958,41.1675,41.2509,49400.0
2008-10-28 12:45:00,64.35,64.55,64.33,64.44,55200.0,41.2701,41.3984,41.2573,41.3278,55200.0
2008-10-28 12:50:00,64.44,64.71,64.36,64.41,60100.0,41.3278,41.501,41.2765,41.3086,60100.0
2008-10-28 12:55:00,64.45,64.78,64.3,64.77,40200.0,41.3343,41.5459,41.2381,41.5395,40200.0
2008-10-28 13:00:00,64.71,64.83,64.63,64.66,27100.0,41.501,41.578,41.4497,41.4689,27100.0
2008-10-28 13:05:00,64.64,65.43,64.62,65.15,102200.0,41.4561,41.9628,41.4433,41.7832,102200.0
2008-10-28 13:10:00,65.2,65.61,65.19,65.4,37300.0,41.8153,42.0782,41.8089,41.9435,37300.0
2008-10-28 13:15:00,65.48,65.54,64.72,64.79,36400.0,41.9948,42.0333,41.5074,41.5523,36400.0
2008-10-28 13:20:00,64.78,64.9,64.63,64.7,33200.0,41.5459,41.6229,41.4497,41.4946,33200.0
2008-10-28 13:25:00,64.73,64.73,64.13,64.34,35600.0,41.5138,41.5138,41.129,41.2637,35600.0
2008-10-28 13:30:00,64.36,64.47,64.13,64.39,35900.0,41.2765,41.3471,41.129,41.2958,35900.0
2008-10-28 13:35:00,64.43,64.43,63.77,63.82,32300.0,41.3214,41.3214,40.8982,40.9302,32300.0
2008-10-28 13:40:00,63.82,63.85,63.43,63.49,46600.0,40.9302,40.9495,40.6801,40.7186,46600.0
2008-10-28 13:45:00,63.48,63.71,63.48,63.49,46800.0,40.7122,40.8597,40.7122,40.7186,46800.0
2008-10-28 13:50:00,63.47,63.47,62.94,63.12,84100.0,40.7058,40.7058,40.3658,40.4813,84100.0
2008-10-28 13:55:00,63.16,63.26,62.71,63.0,74000.0,40.5069,40.5711,40.2183,40.4043,74000.0
2008-10-28 14:00:00,63.0,63.35,62.96,63.19,62100.0,40.4043,40.6288,40.3787,40.5262,62100.0
2008-10-28 14:05:00,63.22,63.93,63.22,63.81,73400.0,40.5454,41.0008,40.5454,40.9238,73400.0
2008-10-28 14:10:00,63.77,64.25,63.64,64.11,61800.0,40.8982,41.206,40.8148,41.1162,61800.0
2008-10-28 14:15:00,64.11,64.21,63.65,63.79,60000.0,41.1162,41.1803,40.8212,40.911,60000.0
2008-10-28 14:20:00,63.79,64.71,63.79,64.59,74700.0,40.911,41.501,40.911,41.424,74700.0
2008-10-28 14:25:00,64.6,65.19,64.37,64.79,54300.0,41.4305,41.8089,41.283,41.5523,54300.0
2008-10-28 14:30:00,64.75,65.76,64.72,65.31,67100.0,41.5267,42.1744,41.5074,41.8858,67100.0
2008-10-28 14:35:00,65.31,65.34,64.79,64.99,93400.0,41.8858,41.9051,41.5523,41.6806,93400.0
2008-10-28 14:40:00,65.0,65.98,64.71,65.94,100000.0,41.687,42.3155,41.501,42.2899,100000.0
2008-10-28 14:45:00,65.94,66.1,65.48,65.79,92500.0,42.2899,42.3925,41.9948,42.1937,92500.0
2008-10-28 14:50:00,65.75,66.45,65.66,66.34,98500.0,42.168,42.6169,42.1103,42.5464,98500.0
2008-10-28 14:55:00,66.43,66.8,66.13,66.27,115000.0,42.6041,42.8414,42.4117,42.5015,115000.0
2008-10-28 15:00:00,66.28,66.4,65.58,65.61,82700.0,42.5079,42.5849,42.059,42.0782,82700.0
2008-10-28 15:05:00,65.65,65.73,65.15,65.28,61400.0,42.1039,42.1552,41.7832,41.8666,61400.0
2008-10-28 15:10:00,65.29,65.97,65.27,65.78,76200.0,41.873,42.3091,41.8602,42.1872,76200.0
2008-10-28 15:15:00,65.84,66.33,65.55,66.16,78300.0,42.2257,42.54,42.0397,42.431,78300.0
2008-10-28 15:20:00,66.16,66.86,66.13,66.53,243000.0,42.431,42.8799,42.4117,42.6682,243000.0
2008-10-28 15:25:00,66.57,66.91,66.22,66.73,121100.0,42.6939,42.912,42.4694,42.7965,121100.0
2008-10-28 15:30:00,66.73,66.73,65.64,66.6,136100.0,42.7965,42.7965,42.0975,42.7131,136100.0
2008-10-28 15:35:00,66.61,67.22,66.38,67.06,249100.0,42.7196,43.1108,42.572,43.0082,249100.0
2008-10-28 15:40:00,67.1,68.53,67.07,68.27,200300.0,43.0338,43.9509,43.0146,43.7842,200300.0
2008-10-28 15:45:00,68.29,68.54,67.65,68.23,144200.0,43.797,43.9573,43.3865,43.7585,144200.0
2008-10-28 15:50:00,68.26,68.95,68.15,68.83,219500.0,43.7778,44.2203,43.7072,44.1433,219500.0
2008-10-28 15:55:00,68.85,70.49,68.74,70.23,398300.0,44.1562,45.2079,44.0856,45.0412,398300.0
2008-10-29 09:30:00,71.59,72.8,71.12,72.76,138700.0,45.9134,46.6894,45.612,46.6638,138700.0
2008-10-29 09:35:00,72.76,72.9,71.97,72.9,120800.0,46.6638,46.7536,46.1571,46.7536,120800.0
2008-10-29 09:40:00,72.84,74.49,72.77,74.22,131800.0,46.7151,47.7733,46.6702,47.6001,131800.0
2008-10-29 09:45:00,74.23,74.3,73.93,74.21,125800.0,47.6066,47.6514,47.4142,47.5937,125800.0
2008-10-29 09:50:00,74.21,74.21,73.64,73.64,124700.0,47.5937,47.5937,47.2282,47.2282,124700.0
2008-10-29 09:55:00,73.71,73.83,73.09,73.24,111100.0,47.2731,47.35,46.8754,46.9716,111100.0
2008-10-29 10:00:00,73.19,73.37,72.98,73.16,154600.0,46.9396,47.055,46.8049,46.9203,154600.0
2008-10-29 10:05:00,73.15,74.62,73.15,74.58,232900.0,46.9139,47.8567,46.9139,47.831,232900.0
2008-10-29 10:10:00,74.55,74.7,74.18,74.43,94900.0,47.8118,47.908,47.5745,47.7348,94900.0
2008-10-29 10:15:00,74.46,74.6,74.19,74.31,161700.0,47.7541,47.8438,47.5809,47.6579,161700.0
2008-10-29 10:20:00,74.32,74.5,74.24,74.36,161100.0,47.6643,47.7797,47.613,47.6899,161100.0
2008-10-29 10:25:00,74.36,74.6,74.0,74.0,161500.0,47.6899,47.8438,47.459,47.459,161500.0
2008-10-29 10:30:00,74.03,74.46,73.53,73.63,100600.0,47.4783,47.7541,47.1576,47.2217,100600.0
2008-10-29 10:35:00,73.68,74.24,73.34,73.69,182300.0,47.2538,47.613,47.0358,47.2602,182300.0
2008-10-29 10:40:00,73.68,73.7,72.95,73.01,111500.0,47.2538,47.2666,46.7856,46.8241,111500.0
2008-10-29 10:45:00,73.05,73.66,73.04,73.35,89100.0,46.8498,47.241,46.8434,47.0422,89100.0
2008-10-29 10:50:00,73.33,73.72,72.96,73.02,74600.0,47.0293,47.2795,46.7921,46.8305,74600.0
2008-10-29 10:55:00,72.96,73.1,72.64,72.79,87600.0,46.7921,46.8818,46.5868,46.683,87600.0
2008-10-29 11:00:00,72.9,73.1,72.64,73.06,52600.0,46.7536,46.8818,46.5868,46.8562,52600.0
2008-10-29 11:05:00,73.06,73.3,72.93,73.21,51900.0,46.8562,47.0101,46.7728,46.9524,51900.0
2008-10-29 11:10:00,73.18,73.26,72.6,73.26,67200.0,46.9331,46.9845,46.5612,46.9845,67200.0
2008-10-29 11:15:00,73.25,73.43,72.85,73.42,49100.0,46.978,47.0935,46.7215,47.0871,49100.0
2008-10-29 11:20:00,73.48,73.61,73.32,73.55,53600.0,47.1255,47.2089,47.0229,47.1704,53600.0
2008-10-29 11:25:00,73.55,74.1,73.55,73.98,48200.0,47.1704,47.5232,47.1704,47.4462,48200.0
2008-10-29 11:30:00,74.0,74.49,74.0,74.32,54700.0,47.459,47.7733,47.459,47.6643,54700.0
2008-10-29 11:35:00,74.36,74.48,74.21,74.42,65500.0,47.6899,47.7669,47.5937,47.7284,65500.0
2008-10-29 11:40:00,74.41,74.58,74.19,74.58,85500.0,47.722,47.831,47.5809,47.831,85500.0
2008-10-29 11:45:00,74.53,74.77,74.39,74.64,91000.0,47.799,47.9529,47.7092,47.8695,91000.0
2008-10-29 11:50:00,74.61,74.94,74.52,74.9,68700.0,47.8503,48.0619,47.7925,48.0362,68700.0
2008-10-29 11:55:00,74.83,75.0,74.66,74.89,79900.0,47.9914,48.1004,47.8823,48.0298,79900.0
2008-10-29 12:00:00,74.85,74.99,73.94,74.19,46900.0,48.0042,48.094,47.4206,47.5809,46900.0
2008-10-29 12:05:00,74.13,74.36,73.89,74.08,47600.0,47.5424,47.6899,47.3885,47.5104,47600.0
2008-10-29 12:10:00,74.04,74.06,73.66,73.66,50700.0,47.4847,47.4975,47.241,47.241,50700.0
2008-10-29 12:15:00,73.68,73.73,73.4,73.73,42900.0,47.2538,47.2859,47.0742,47.2859,42900.0
2008-10-29 12:20:00,73.72,74.88,73.69,74.81,50300.0,47.2795,48.0234,47.2602,47.9785,50300.0
2008-10-29 12:25:00,74.88,75.0,74.82,74.96,30500.0,48.0234,48.1004,47.9849,48.0747,30500.0
2008-10-29 12:30:00,74.97,75.67,74.97,75.45,69500.0,48.0811,48.5301,48.0811,48.389,69500.0
2008-10-29 12:35:00,75.48,75.88,75.29,75.4,90600.0,48.4082,48.6648,48.2864,48.3569,90600.0
2008-10-29 12:40:00,75.35,75.38,74.58,74.59,44900.0,48.3249,48.3441,47.831,47.8374,44900.0
2008-10-29 12:45:00,74.6,74.6,74.36,74.39,53900.0,47.8438,47.8438,47.6899,47.7092,53900.0
2008-10-29 12:50:00,74.4,74.43,74.26,74.26,73900.0,47.7156,47.7348,47.6258,47.6258,73900.0
2008-10-29 12:55:00,74.21,74.4,73.33,73.37,37700.0,47.5937,47.7156,47.0293,47.055,37700.0
2008-10-29 13:00:00,73.39,73.62,73.22,73.5,38900.0,47.0678,47.2153,46.9588,47.1384,38900.0
2008-10-29 13:05:00,73.53,73.96,73.22,73.37,32800.0,47.1576,47.4334,46.9588,47.055,32800.0
2008-10-29 13:10:00,73.4,73.71,73.38,73.43,38000.0,47.0742,47.2731,47.0614,47.0935,38000.0
2008-10-29 13:15:00,73.43,73.52,72.96,73.06,40900.0,47.0935,47.1512,46.7921,46.8562,40900.0
2008-10-29 13:20:00,73.06,73.82,73.0,73.8,52000.0,46.8562,47.3436,46.8177,47.3308,52000.0
2008-10-29 13:25:00,73.8,73.96,73.6,73.7,51800.0,47.3308,47.4334,47.2025,47.2666,51800.0
2008-10-29 13:30:00,73.65,74.3,73.53,74.19,64100.0,47.2346,47.6514,47.1576,47.5809,64100.0
2008-10-29 13:35:00,74.17,74.71,74.12,74.37,89400.0,47.5681,47.9144,47.536,47.6963,89400.0
2008-10-29 13:40:00,74.39,74.42,74.19,74.33,55600.0,47.7092,47.7284,47.5809,47.6707,55600.0
2008-10-29 13:45:00,74.33,74.47,74.14,74.19,73900.0,47.6707,47.7605,47.5488,47.5809,73900.0
2008-10-29 13:50:00,74.15,74.26,74.02,74.2,46000.0,47.5552,47.6258,47.4719,47.5873,46000.0
2008-10-29 13:55:00,74.21,74.24,73.61,73.67,49300.0,47.5937,47.613,47.2089,47.2474,49300.0
2008-10-29 14:00:00,73.64,74.03,73.64,73.73,37200.0,47.2282,47.4783,47.2282,47.2859,37200.0
2008-10-29 14:05:00,73.72,73.72,73.03,73.03,69700.0,47.2795,47.2795,46.8369,46.8369,69700.0
2008-10-29 14:10:00,73.06,73.57,72.9,73.27,57400.0,46.8562,47.1833,46.7536,46.9909,57400.0
2008-10-29 14:15:00,73.27,73.55,71.68,73.08,123200.0,46.9909,47.1704,45.9711,46.869,123200.0
2008-10-29 14:20:00,73.01,73.73,71.99,72.48,169900.0,46.8241,47.2859,46.17,46.4842,169900.0
2008-10-29 14:25:00,72.48,72.76,71.98,72.57,149900.0,46.4842,46.6638,46.1635,46.5419,149900.0
2008-10-29 14:30:00,72.68,72.75,71.44,71.64,108200.0,46.6125,46.6574,45.8172,45.9455,108200.0
2008-10-29 14:35:00,71.63,73.09,71.54,73.04,73500.0,45.9391,46.8754,45.8814,46.8434,73500.0
2008-10-29 14:40:00,73.06,73.65,72.98,73.21,137100.0,46.8562,47.2346,46.8049,46.9524,137100.0
2008-10-29 14:45:00,73.14,73.96,72.85,73.78,76600.0,46.9075,47.4334,46.7215,47.3179,76600.0
2008-10-29 14:50:00,73.78,73.78,72.73,72.73,62700.0,47.3179,47.3179,46.6445,46.6445,62700.0
2008-10-29 14:55:00,72.73,73.52,72.54,73.17,57000.0,46.6445,47.1512,46.5227,46.9267,57000.0
2008-10-29 15:00:00,73.22,73.79,73.0,73.16,76300.0,46.9588,47.3244,46.8177,46.9203,76300.0
2008-10-29 15:05:00,73.16,73.79,72.97,73.2,60900.0,46.9203,47.3244,46.7985,46.946,60900.0
2008-10-29 15:10:00,73.14,74.09,73.0,73.87,68700.0,46.9075,47.5168,46.8177,47.3757,68700.0
2008-10-29 15:15:00,73.89,75.23,73.71,75.2,128100.0,47.3885,48.2479,47.2731,48.2287,128100.0
2008-10-29 15:20:00,75.23,75.9,75.21,75.88,191200.0,48.2479,48.6776,48.2351,48.6648,191200.0
2008-10-29 15:25:00,75.9,76.22,75.62,75.69,196900.0,48.6776,48.8828,48.498,48.5429,196900.0
2008-10-29 15:30:00,75.68,76.25,74.7,74.7,195600.0,48.5365,48.9021,47.908,47.908,195600.0
2008-10-29 15:35:00,74.66,75.25,74.35,75.19,160400.0,47.8823,48.2607,47.6835,48.2222,160400.0
2008-10-29 15:40:00,75.2,75.98,75.2,75.54,135900.0,48.2287,48.7289,48.2287,48.4467,135900.0
2008-10-29 15:45:00,75.57,76.38,75.5,75.8,190600.0,48.4659,48.9854,48.4211,48.6135,190600.0
2008-10-29 15:50:00,75.79,76.01,73.33,73.56,243100.0,48.607,48.7481,47.0293,47.1769,243100.0
2008-10-29 15:55:00,73.54,73.89,71.1,71.12,382000.0,47.164,47.3885,45.5992,45.612,382000.0
2008-10-30 09:30:00,74.57,75.6,74.14,75.51,80600.0,47.8246,48.4852,47.5488,48.4275,80600.0
2008-10-30 09:35:00,75.54,75.63,75.15,75.45,125000.0,48.4467,48.5044,48.1966,48.389,125000.0
2008-10-30 09:40:00,75.46,76.15,74.87,75.55,122200.0,48.3954,48.8379,48.017,48.4531,122200.0
2008-10-30 09:45:00,75.57,76.25,75.51,75.57,102300.0,48.4659,48.9021,48.4275,48.4659,102300.0
2008-10-30 09:50:00,75.62,76.0,75.43,75.65,83700.0,48.498,48.7417,48.3762,48.5173,83700.0
2008-10-30 09:55:00,75.56,75.72,74.98,75.56,71800.0,48.4595,48.5621,48.0876,48.4595,71800.0
2008-10-30 10:00:00,75.56,75.75,74.45,74.92,98000.0,48.4595,48.5814,47.7476,48.0491,98000.0
2008-10-30 10:05:00,74.93,75.32,74.74,75.14,54500.0,48.0555,48.3056,47.9336,48.1902,54500.0
2008-10-30 10:10:00,75.19,75.56,74.95,74.96,44200.0,48.2222,48.4595,48.0683,48.0747,44200.0
2008-10-30 10:15:00,74.96,75.07,73.92,73.98,57900.0,48.0747,48.1453,47.4077,47.4462,57900.0
2008-10-30 10:20:00,73.95,74.37,73.76,74.37,78600.0,47.427,47.6963,47.3051,47.6963,78600.0
2008-10-30 10:25:00,74.4,75.29,74.4,74.75,81200.0,47.7156,48.2864,47.7156,47.94,81200.0
2008-10-30 10:30:00,74.8,74.82,74.15,74.64,52600.0,47.9721,47.9849,47.5552,47.8695,52600.0
2008-10-30 10:35:00,74.65,74.65,73.57,73.59,62200.0,47.8759,47.8759,47.1833,47.1961,62200.0
2008-10-30 10:40:00,73.6,73.66,73.0,73.27,74700.0,47.2025,47.241,46.8177,46.9909,74700.0
2008-10-30 10:45:00,73.34,74.12,73.34,73.95,56100.0,47.0358,47.536,47.0358,47.427,56100.0
2008-10-30 10:50:00,73.97,74.86,73.74,74.79,46300.0,47.4398,48.0106,47.2923,47.9657,46300.0
2008-10-30 10:55:00,74.83,75.0,74.49,74.5,66800.0,47.9914,48.1004,47.7733,47.7797,66800.0
2008-10-30 11:00:00,74.47,75.45,74.37,75.28,68800.0,47.7605,48.389,47.6963,48.28,68800.0
2008-10-30 11:05:00,75.31,75.39,74.94,75.15,42400.0,48.2992,48.3505,48.0619,48.1966,42400.0
2008-10-30 11:10:00,75.09,75.58,74.99,75.45,62200.0,48.1581,48.4724,48.094,48.389,62200.0
2008-10-30 11:15:00,75.49,75.57,74.48,74.78,47000.0,48.4146,48.4659,47.7669,47.9593,47000.0
2008-10-30 11:20:00,74.77,74.9,74.36,74.36,33000.0,47.9529,48.0362,47.6899,47.6899,33000.0
2008-10-30 11:25:00,74.36,74.42,73.97,74.06,51200.0,47.6899,47.7284,47.4398,47.4975,51200.0
2008-10-30 11:30:00,74.07,74.29,73.26,73.3,60900.0,47.5039,47.645,46.9845,47.0101,60900.0
2008-10-30 11:35:00,73.33,73.36,72.66,72.77,94900.0,47.0293,47.0486,46.5997,46.6702,94900.0
2008-10-30 11:40:00,72.84,73.0,72.5,72.98,74700.0,46.7151,46.8177,46.497,46.8049,74700.0
2008-10-30 11:45:00,72.97,73.0,71.75,72.04,104900.0,46.7985,46.8177,46.016,46.202,104900.0
2008-10-30 11:50:00,72.07,72.14,71.31,71.4,45000.0,46.2213,46.2662,45.7338,45.7916,45000.0
2008-10-30 11:55:00,71.4,71.94,71.33,71.74,38900.0,45.7916,46.1379,45.7467,46.0096,38900.0
2008-10-30 12:00:00,71.74,72.43,71.59,72.29,41000.0,46.0096,46.4521,45.9134,46.3624,41000.0
2008-10-30 12:05:00,72.4,72.7,72.21,72.32,47000.0,46.4329,46.6253,46.311,46.3816,47000.0
2008-10-30 12:10:00,72.27,72.34,71.92,72.32,50300.0,46.3495,46.3944,46.1251,46.3816,50300.0
2008-10-30 12:15:00,72.28,72.52,72.0,72.52,34100.0,46.3559,46.5099,46.1764,46.5099,34100.0
2008-10-30 12:20:00,72.48,73.08,72.48,73.01,29500.0,46.4842,46.869,46.4842,46.8241,29500.0
2008-10-30 12:25:00,72.97,73.5,72.92,73.5,67100.0,46.7985,47.1384,46.7664,47.1384,67100.0
2008-10-30 12:30:00,73.4,74.28,73.4,74.13,56600.0,47.0742,47.6386,47.0742,47.5424,56600.0
2008-10-30 12:35:00,74.05,74.6,73.94,74.6,25700.0,47.4911,47.8438,47.4206,47.8438,25700.0
2008-10-30 12:40:00,74.54,74.81,74.31,74.39,61000.0,47.8054,47.9785,47.6579,47.7092,61000.0
2008-10-30 12:45:00,74.3,74.62,74.07,74.6,31400.0,47.6514,47.8567,47.5039,47.8438,31400.0
2008-10-30 12:50:00,74.58,74.71,74.32,74.64,18900.0,47.831,47.9144,47.6643,47.8695,18900.0
2008-10-30 12:55:00,74.69,74.71,74.38,74.46,53700.0,47.9016,47.9144,47.7028,47.7541,53700.0
2008-10-30 13:00:00,74.47,74.98,74.35,74.86,75400.0,47.7605,48.0876,47.6835,48.0106,75400.0
2008-10-30 13:05:00,74.89,75.46,74.84,75.46,53600.0,48.0298,48.3954,47.9978,48.3954,53600.0
2008-10-30 13:10:00,75.46,76.3,75.46,76.17,103900.0,48.3954,48.9341,48.3954,48.8507,103900.0
2008-10-30 13:15:00,76.13,76.23,75.91,75.93,50800.0,48.8251,48.8892,48.684,48.6968,50800.0
2008-10-30 13:20:00,75.91,75.96,75.09,75.26,96300.0,48.684,48.7161,48.1581,48.2671,96300.0
2008-10-30 13:25:00,75.26,75.4,74.84,74.92,47300.0,48.2671,48.3569,47.9978,48.0491,47300.0
2008-10-30 13:30:00,74.86,75.37,74.85,75.31,38300.0,48.0106,48.3377,48.0042,48.2992,38300.0
2008-10-30 13:35:00,75.31,75.45,75.09,75.27,49600.0,48.2992,48.389,48.1581,48.2735,49600.0
2008-10-30 13:40:00,75.34,75.34,74.21,74.28,60400.0,48.3184,48.3184,47.5937,47.6386,60400.0
2008-10-30 13:45:00,74.28,74.44,74.23,74.32,20800.0,47.6386,47.7412,47.6066,47.6643,20800.0
2008-10-30 13:50:00,74.36,75.19,74.35,74.99,47300.0,47.6899,48.2222,47.6835,48.094,47300.0
2008-10-30 13:55:00,75.0,75.16,74.74,74.98,36000.0,48.1004,48.203,47.9336,48.0876,36000.0
2008-10-30 14:00:00,74.93,75.61,74.8,75.57,27100.0,48.0555,48.4916,47.9721,48.4659,27100.0
2008-10-30 14:05:00,75.49,75.85,75.35,75.66,42700.0,48.4146,48.6455,48.3249,48.5237,42700.0
2008-10-30 14:10:00,75.64,75.79,75.49,75.53,36500.0,48.5108,48.607,48.4146,48.4403,36500.0
2008-10-30 14:15:00,75.57,75.73,75.32,75.48,29600.0,48.4659,48.5686,48.3056,48.4082,29600.0
2008-10-30 14:20:00,75.48,76.78,75.39,76.69,101000.0,48.4082,49.242,48.3505,49.1842,101000.0
2008-10-30 14:25:00,76.73,77.36,76.56,76.82,96300.0,49.2099,49.6139,49.1009,49.2676,96300.0
2008-10-30 14:30:00,76.83,76.86,76.22,76.46,81300.0,49.274,49.2933,48.8828,49.0367,81300.0
2008-10-30 14:35:00,76.48,76.76,76.17,76.26,63700.0,49.0496,49.2291,48.8507,48.9085,63700.0
2008-10-30 14:40:00,76.31,76.42,75.71,75.82,62100.0,48.9405,49.0111,48.5557,48.6263,62100.0
2008-10-30 14:45:00,75.85,76.13,75.69,76.13,41400.0,48.6455,48.8251,48.5429,48.8251,41400.0
2008-10-30 14:50:00,76.08,76.26,75.68,75.68,31200.0,48.793,48.9085,48.5365,48.5365,31200.0
2008-10-30 14:55:00,75.76,75.76,75.3,75.65,53700.0,48.5878,48.5878,48.2928,48.5173,53700.0
2008-10-30 15:00:00,75.67,76.39,75.52,76.34,40800.0,48.5301,48.9918,48.4339,48.9598,40800.0
2008-10-30 15:05:00,76.27,76.8,76.19,76.51,75900.0,48.9149,49.2548,48.8636,49.0688,75900.0
2008-10-30 15:10:00,76.48,76.51,75.98,76.03,94200.0,49.0496,49.0688,48.7289,48.761,94200.0
2008-10-30 15:15:00,76.07,76.1,75.17,75.38,104400.0,48.7866,48.8059,48.2094,48.3441,104400.0
2008-10-30 15:20:00,75.41,75.84,74.82,75.84,78400.0,48.3633,48.6391,47.9849,48.6391,78400.0
2008-10-30 15:25:00,75.79,76.08,75.45,76.0,55100.0,48.607,48.793,48.389,48.7417,55100.0
2008-10-30 15:30:00,76.0,76.08,74.71,75.07,69200.0,48.7417,48.793,47.9144,48.1453,69200.0
2008-10-30 15:35:00,75.12,75.51,74.41,75.35,109100.0,48.1773,48.4275,47.722,48.3249,109100.0
2008-10-30 15:40:00,75.35,75.87,74.85,75.44,111400.0,48.3249,48.6583,48.0042,48.3826,111400.0
2008-10-30 15:45:00,75.48,76.01,75.01,75.83,122400.0,48.4082,48.7481,48.1068,48.6327,122400.0
2008-10-30 15:50:00,75.85,76.67,75.47,76.63,119100.0,48.6455,49.1714,48.4018,49.1458,119100.0
2008-10-30 15:55:00,76.63,77.67,76.56,76.9,220600.0,49.1458,49.8128,49.1009,49.3189,220600.0
2008-10-31 09:30:00,75.07,76.09,74.2,75.38,124400.0,48.1453,48.7994,47.5873,48.3441,124400.0
2008-10-31 09:35:00,75.35,76.03,75.07,75.94,111300.0,48.3249,48.761,48.1453,48.7032,111300.0
2008-10-31 09:40:00,75.99,76.08,75.25,75.25,146200.0,48.7353,48.793,48.2607,48.2607,146200.0
2008-10-31 09:45:00,75.27,76.24,75.14,75.96,108700.0,48.2735,48.8956,48.1902,48.7161,108700.0
2008-10-31 09:50:00,75.85,76.31,75.68,76.18,120500.0,48.6455,48.9405,48.5365,48.8572,120500.0
2008-10-31 09:55:00,76.18,76.62,75.84,76.44,88400.0,48.8572,49.1394,48.6391,49.0239,88400.0
2008-10-31 10:00:00,76.45,78.11,76.4,78.11,144800.0,49.0303,50.0949,48.9983,50.0949,144800.0
2008-10-31 10:05:00,78.1,78.77,77.63,78.69,98700.0,50.0885,50.5182,49.7871,50.4669,98700.0
2008-10-31 10:10:00,78.7,79.09,78.49,78.85,124400.0,50.4733,50.7235,50.3387,50.5695,124400.0
2008-10-31 10:15:00,78.85,78.98,78.09,78.39,96500.0,50.5695,50.6529,50.0821,50.2745,96500.0
2008-10-31 10:20:00,78.38,78.69,78.26,78.4,75400.0,50.2681,50.4669,50.1911,50.2809,75400.0
2008-10-31 10:25:00,78.4,78.5,78.07,78.27,73000.0,50.2809,50.3451,50.0693,50.1976,73000.0
2008-10-31 10:30:00,78.26,78.85,78.22,78.39,70500.0,50.1911,50.5695,50.1655,50.2745,70500.0
2008-10-31 10:35:00,78.39,78.55,77.73,78.22,82500.0,50.2745,50.3771,49.8512,50.1655,82500.0
2008-10-31 10:40:00,78.22,78.3,77.59,77.97,113500.0,50.1655,50.2168,49.7614,50.0052,113500.0
2008-10-31 10:45:00,77.99,78.02,77.33,77.41,96200.0,50.018,50.0372,49.5947,49.646,96200.0
2008-10-31 10:50:00,77.41,78.0,77.11,77.93,109000.0,49.646,50.0244,49.4536,49.9795,109000.0
2008-10-31 10:55:00,77.93,78.08,77.31,77.79,68600.0,49.9795,50.0757,49.5819,49.8897,68600.0
2008-10-31 11:00:00,77.74,77.8,77.2,77.54,62900.0,49.8576,49.8961,49.5113,49.7294,62900.0
2008-10-31 11:05:00,77.56,77.58,77.07,77.18,26300.0,49.7422,49.755,49.428,49.4985,26300.0
2008-10-31 11:10:00,77.23,77.43,76.77,76.77,58400.0,49.5306,49.6588,49.2356,49.2356,58400.0
2008-10-31 11:15:00,76.86,78.3,76.8,78.17,53100.0,49.2933,50.2168,49.2548,50.1334,53100.0
2008-10-31 11:20:00,78.19,78.7,78.08,78.64,58000.0,50.1463,50.4733,50.0757,50.4349,58000.0
2008-10-31 11:25:00,78.62,78.86,78.42,78.83,47000.0,50.422,50.5759,50.2938,50.5567,47000.0
2008-10-31 11:30:00,78.84,79.0,78.59,78.76,52000.0,50.5631,50.6657,50.4028,50.5118,52000.0
2008-10-31 11:35:00,78.77,79.0,78.44,78.99,69800.0,50.5182,50.6657,50.3066,50.6593,69800.0
2008-10-31 11:40:00,78.99,79.17,78.85,79.09,37000.0,50.6593,50.7748,50.5695,50.7235,37000.0
2008-10-31 11:45:00,79.14,79.25,78.18,78.42,68300.0,50.7555,50.8261,50.1398,50.2938,68300.0
2008-10-31 11:50:00,78.42,79.21,78.28,79.11,64700.0,50.2938,50.8004,50.204,50.7363,64700.0
2008-10-31 11:55:00,79.1,79.1,78.61,78.89,36900.0,50.7299,50.7299,50.4156,50.5952,36900.0
2008-10-31 12:00:00,78.86,78.88,78.48,78.74,22500.0,50.5759,50.5888,50.3322,50.499,22500.0
2008-10-31 12:05:00,78.77,78.94,78.5,78.86,32100.0,50.5182,50.6273,50.3451,50.5759,32100.0
2008-10-31 12:10:00,78.88,79.0,78.55,78.77,43900.0,50.5888,50.6657,50.3771,50.5182,43900.0
2008-10-31 12:15:00,78.76,78.78,78.27,78.35,53100.0,50.5118,50.5246,50.1976,50.2489,53100.0
2008-10-31 12:20:00,78.35,78.78,78.16,78.35,55000.0,50.2489,50.5246,50.127,50.2489,55000.0
2008-10-31 12:25:00,78.4,78.93,78.37,78.5,40100.0,50.2809,50.6208,50.2617,50.3451,40100.0
2008-10-31 12:30:00,78.51,78.62,78.05,78.15,28300.0,50.3515,50.422,50.0565,50.1206,28300.0
2008-10-31 12:35:00,78.15,78.16,77.71,77.97,33700.0,50.1206,50.127,49.8384,50.0052,33700.0
2008-10-31 12:40:00,77.97,78.26,77.97,78.23,19000.0,50.0052,50.1911,50.0052,50.1719,19000.0
2008-10-31 12:45:00,78.28,78.4,78.01,78.34,20800.0,50.204,50.2809,50.0308,50.2425,20800.0
2008-10-31 12:50:00,78.31,78.75,78.24,78.68,66500.0,50.2232,50.5054,50.1783,50.4605,66500.0
2008-10-31 12:55:00,78.72,78.72,78.49,78.49,25500.0,50.4862,50.4862,50.3387,50.3387,25500.0
2008-10-31 13:00:00,78.46,78.65,78.38,78.61,20200.0,50.3194,50.4413,50.2681,50.4156,20200.0
2008-10-31 13:05:00,78.61,79.0,78.54,78.77,34200.0,50.4156,50.6657,50.3707,50.5182,34200.0
2008-10-31 13:10:00,78.7,78.86,78.47,78.53,35800.0,50.4733,50.5759,50.3258,50.3643,35800.0
2008-10-31 13:15:00,78.55,78.85,78.43,78.77,24000.0,50.3771,50.5695,50.3002,50.5182,24000.0
2008-10-31 13:20:00,78.73,80.0,78.68,79.88,101100.0,50.4926,51.3071,50.4605,51.2301,101100.0
2008-10-31 13:25:00,79.92,79.97,79.57,79.57,55600.0,51.2558,51.2878,51.0313,51.0313,55600.0
2008-10-31 13:30:00,79.62,80.25,79.52,80.25,76100.0,51.0634,51.4674,50.9992,51.4674,76100.0
2008-10-31 13:35:00,80.24,80.86,80.22,80.49,75300.0,51.461,51.8586,51.4482,51.6213,75300.0
2008-10-31 13:40:00,80.48,80.68,80.1,80.43,49000.0,51.6149,51.7432,51.3712,51.5829,49000.0
2008-10-31 13:45:00,80.43,80.49,80.0,80.14,29900.0,51.5829,51.6213,51.3071,51.3969,29900.0
2008-10-31 13:50:00,80.17,80.66,79.94,80.57,39700.0,51.4161,51.7304,51.2686,51.6726,39700.0
2008-10-31 13:55:00,80.54,80.68,79.96,79.96,54500.0,51.6534,51.7432,51.2814,51.2814,54500.0
2008-10-31 14:00:00,79.94,80.44,79.93,80.3,34800.0,51.2686,51.5893,51.2622,51.4995,34800.0
2008-10-31 14:05:00,80.3,81.0,80.3,80.91,25300.0,51.4995,51.9484,51.4995,51.8907,25300.0
2008-10-31 14:10:00,80.91,81.23,80.76,80.76,63100.0,51.8907,52.0959,51.7945,51.7945,63100.0
2008-10-31 14:15:00,80.76,80.94,80.07,80.22,55600.0,51.7945,51.9099,51.352,51.4482,55600.0
2008-10-31 14:20:00,80.19,80.62,80.05,80.52,37000.0,51.4289,51.7047,51.3391,51.6406,37000.0
2008-10-31 14:25:00,80.5,81.65,80.49,81.61,59300.0,51.6277,52.3653,51.6213,52.3396,59300.0
2008-10-31 14:30:00,81.53,81.71,81.1,81.66,51000.0,52.2883,52.4038,52.0125,52.3717,51000.0
2008-10-31 14:35:00,81.65,82.0,81.51,81.98,62800.0,52.3653,52.5898,52.2755,52.5769,62800.0
2008-10-31 14:40:00,81.97,82.11,81.56,81.86,78800.0,52.5705,52.6603,52.3076,52.5,78800.0
2008-10-31 14:45:00,81.95,82.2,81.39,81.89,61800.0,52.5577,52.718,52.1985,52.5192,61800.0
2008-10-31 14:50:00,81.86,82.83,81.79,82.71,69400.0,52.5,53.1221,52.4551,53.0451,69400.0
2008-10-31 14:55:00,82.78,83.11,82.39,82.6,71000.0,53.09,53.3016,52.8399,52.9746,71000.0
2008-10-31 15:00:00,82.66,83.49,82.6,83.22,108100.0,53.013,53.5453,52.9746,53.3722,108100.0
2008-10-31 15:05:00,83.22,83.22,82.39,83.03,103100.0,53.3722,53.3722,52.8399,53.2503,103100.0
2008-10-31 15:10:00,83.1,83.28,82.53,82.59,102200.0,53.2952,53.4107,52.9297,52.9681,102200.0
2008-10-31 15:15:00,82.48,82.66,81.8,82.06,78200.0,52.8976,53.013,52.4615,52.6282,78200.0
2008-10-31 15:20:00,82.05,82.36,81.25,81.96,103700.0,52.6218,52.8206,52.1087,52.5641,103700.0
2008-10-31 15:25:00,81.99,82.4,81.05,81.45,122100.0,52.5833,52.8463,51.9805,52.237,122100.0
2008-10-31 15:30:00,81.45,82.0,81.16,81.88,103700.0,52.237,52.5898,52.051,52.5128,103700.0
2008-10-31 15:35:00,81.93,82.83,81.89,82.81,123100.0,52.5449,53.1221,52.5192,53.1092,123100.0
2008-10-31 15:40:00,82.83,82.83,80.34,80.96,167800.0,53.1221,53.1221,51.5251,51.9228,167800.0
2008-10-31 15:45:00,80.95,81.44,80.47,80.79,197200.0,51.9163,52.2306,51.6085,51.8137,197200.0
2008-10-31 15:50:00,80.84,81.33,80.11,80.52,198400.0,51.8458,52.1601,51.3776,51.6406,198400.0
2008-10-31 15:55:00,80.54,81.35,80.45,81.0,332700.0,51.6534,52.1729,51.5957,51.9484,332700.0
2008-11-03 09:30:00,79.8,79.8,78.47,78.69,76500.0,51.1788,51.1788,50.3258,50.4669,76500.0
2008-11-03 09:35:00,78.71,80.11,78.7,79.89,146500.0,50.4797,51.3776,50.4733,51.2365,146500.0
2008-11-03 09:40:00,79.81,81.0,79.74,80.28,124300.0,51.1852,51.9484,51.1403,51.4866,124300.0
2008-11-03 09:45:00,80.3,80.76,79.77,80.17,66300.0,51.4995,51.7945,51.1596,51.4161,66300.0
2008-11-03 09:50:00,80.17,80.19,79.8,79.8,61800.0,51.4161,51.4289,51.1788,51.1788,61800.0
2008-11-03 09:55:00,79.8,80.0,79.48,79.54,91300.0,51.1788,51.3071,50.9736,51.0121,91300.0
2008-11-03 10:00:00,79.51,79.65,78.03,78.4,139300.0,50.9928,51.0826,50.0436,50.2809,139300.0
2008-11-03 10:05:00,78.39,78.55,77.83,78.22,119000.0,50.2745,50.3771,49.9154,50.1655,119000.0
2008-11-03 10:10:00,78.26,78.72,77.93,78.25,104900.0,50.1911,50.4862,49.9795,50.1847,104900.0
2008-11-03 10:15:00,78.3,78.63,78.05,78.41,108000.0,50.2168,50.4284,50.0565,50.2873,108000.0
2008-11-03 10:20:00,78.35,78.61,77.83,78.01,158100.0,50.2489,50.4156,49.9154,50.0308,158100.0
2008-11-03 10:25:00,78.0,78.0,76.9,77.0,135700.0,50.0244,50.0244,49.3189,49.3831,135700.0
2008-11-03 10:30:00,77.0,77.23,76.79,77.08,95300.0,49.3831,49.5306,49.2484,49.4344,95300.0
2008-11-03 10:35:00,77.09,77.35,76.89,77.29,51800.0,49.4408,49.6075,49.3125,49.569,51800.0
2008-11-03 10:40:00,77.28,78.07,77.18,77.33,65100.0,49.5626,50.0693,49.4985,49.5947,65100.0
2008-11-03 10:45:00,77.32,78.09,77.23,77.6,33800.0,49.5883,50.0821,49.5306,49.7679,33800.0
2008-11-03 10:50:00,77.61,77.95,77.33,77.38,43700.0,49.7743,49.9923,49.5947,49.6268,43700.0
2008-11-03 10:55:00,77.38,77.51,77.11,77.41,44800.0,49.6268,49.7101,49.4536,49.646,44800.0
2008-11-03 11:00:00,77.39,77.82,77.27,77.29,76800.0,49.6332,49.909,49.5562,49.569,76800.0
2008-11-03 11:05:00,77.27,77.45,77.1,77.27,32700.0,49.5562,49.6717,49.4472,49.5562,32700.0
2008-11-03 11:10:00,77.3,77.54,77.15,77.3,70500.0,49.5755,49.7294,49.4793,49.5755,70500.0
2008-11-03 11:15:00,77.29,77.98,77.13,77.8,71300.0,49.569,50.0116,49.4664,49.8961,71300.0
2008-11-03 11:20:00,77.74,78.15,77.68,77.68,83600.0,49.8576,50.1206,49.8192,49.8192,83600.0
2008-11-03 11:25:00,77.65,78.14,77.65,77.94,72700.0,49.7999,50.1142,49.7999,49.9859,72700.0
2008-11-03 11:30:00,77.96,78.06,77.79,78.02,35100.0,49.9987,50.0629,49.8897,50.0372,35100.0
2008-11-03 11:35:00,78.04,78.17,77.78,77.82,57500.0,50.0501,50.1334,49.8833,49.909,57500.0
2008-11-03 11:40:00,77.83,78.04,77.76,77.9,46300.0,49.9154,50.0501,49.8705,49.9603,46300.0
2008-11-03 11:45:00,77.9,77.9,77.01,77.05,92100.0,49.9603,49.9603,49.3895,49.4151,92100.0
2008-11-03 11:50:00,77.05,77.41,76.97,77.38,70100.0,49.4151,49.646,49.3638,49.6268,70100.0
2008-11-03 11:55:00,77.38,77.74,77.38,77.49,48300.0,49.6268,49.8576,49.6268,49.6973,48300.0
2008-11-03 12:00:00,77.46,77.46,77.15,77.3,67800.0,49.6781,49.6781,49.4793,49.5755,67800.0
2008-11-03 12:05:00,77.31,77.45,77.22,77.31,25600.0,49.5819,49.6717,49.5242,49.5819,25600.0
2008-11-03 12:10:00,77.26,77.5,77.13,77.36,34000.0,49.5498,49.7037,49.4664,49.6139,34000.0
2008-11-03 12:15:00,77.38,77.47,77.0,77.16,29500.0,49.6268,49.6845,49.3831,49.4857,29500.0
2008-11-03 12:20:00,77.16,77.2,76.77,76.81,42600.0,49.4857,49.5113,49.2356,49.2612,42600.0
2008-11-03 12:25:00,76.81,77.12,76.66,76.94,43700.0,49.2612,49.46,49.165,49.3446,43700.0
2008-11-03 12:30:00,76.88,77.43,76.84,77.3,46800.0,49.3061,49.6588,49.2804,49.5755,46800.0
2008-11-03 12:35:00,77.3,77.4,76.96,77.13,41900.0,49.5755,49.6396,49.3574,49.4664,41900.0
2008-11-03 12:40:00,77.18,77.26,76.94,77.15,48400.0,49.4985,49.5498,49.3446,49.4793,48400.0
2008-11-03 12:45:00,77.13,77.36,77.12,77.12,47400.0,49.4664,49.6139,49.46,49.46,47400.0
2008-11-03 12:50:00,77.11,77.11,76.76,77.02,41200.0,49.4536,49.4536,49.2291,49.3959,41200.0
2008-11-03 12:55:00,76.95,77.12,76.75,76.9,31000.0,49.351,49.46,49.2227,49.3189,31000.0
2008-11-03 13:00:00,76.89,77.34,76.87,77.34,35200.0,49.3125,49.6011,49.2997,49.6011,35200.0
2008-11-03 13:05:00,77.32,77.54,77.22,77.49,27800.0,49.5883,49.7294,49.5242,49.6973,27800.0
2008-11-03 13:10:00,77.53,77.82,77.5,77.64,27200.0,49.723,49.909,49.7037,49.7935,27200.0
2008-11-03 13:15:00,77.62,77.76,77.34,77.34,31300.0,49.7807,49.8705,49.6011,49.6011,31300.0
2008-11-03 13:20:00,77.37,77.76,77.33,77.71,25100.0,49.6204,49.8705,49.5947,49.8384,25100.0
2008-11-03 13:25:00,77.65,77.75,77.26,77.29,27300.0,49.7999,49.8641,49.5498,49.569,27300.0
2008-11-03 13:30:00,77.23,77.41,77.16,77.3,24600.0,49.5306,49.646,49.4857,49.5755,24600.0
2008-11-03 13:35:00,77.28,77.81,77.27,77.68,30400.0,49.5626,49.9025,49.5562,49.8192,30400.0
2008-11-03 13:40:00,77.65,77.86,77.5,77.51,28700.0,49.7999,49.9346,49.7037,49.7101,28700.0
2008-11-03 13:45:00,77.48,77.48,77.02,77.08,22100.0,49.6909,49.6909,49.3959,49.4344,22100.0
2008-11-03 13:50:00,77.09,77.16,76.91,76.96,20300.0,49.4408,49.4857,49.3253,49.3574,20300.0
2008-11-03 13:55:00,76.93,76.93,76.53,76.83,66400.0,49.3382,49.3382,49.0816,49.274,66400.0
2008-11-03 14:00:00,76.81,76.87,76.27,76.46,40000.0,49.2612,49.2997,48.9149,49.0367,40000.0
2008-11-03 14:05:00,76.42,76.84,76.35,76.67,33600.0,49.0111,49.2804,48.9662,49.1714,33600.0
2008-11-03 14:10:00,76.68,76.68,76.31,76.34,32900.0,49.1778,49.1778,48.9405,48.9598,32900.0
2008-11-03 14:15:00,76.34,76.36,75.84,75.85,47100.0,48.9598,48.9726,48.6391,48.6455,47100.0
2008-11-03 14:20:00,75.83,76.39,75.81,76.18,34400.0,48.6327,48.9918,48.6199,48.8572,34400.0
2008-11-03 14:25:00,76.17,76.18,75.76,76.14,31200.0,48.8507,48.8572,48.5878,48.8315,31200.0
2008-11-03 14:30:00,76.18,76.31,75.98,76.02,33200.0,48.8572,48.9405,48.7289,48.7545,33200.0
2008-11-03 14:35:00,76.03,76.63,75.98,76.62,43900.0,48.761,49.1458,48.7289,49.1394,43900.0
2008-11-03 14:40:00,76.61,76.78,76.5,76.65,30100.0,49.1329,49.242,49.0624,49.1586,30100.0
2008-11-03 14:45:00,76.66,77.02,76.65,76.95,41200.0,49.165,49.3959,49.1586,49.351,41200.0
2008-11-03 14:50:00,76.96,77.0,76.41,76.59,33000.0,49.3574,49.3831,49.0047,49.1201,33000.0
2008-11-03 14:55:00,76.59,76.67,76.11,76.17,45300.0,49.1201,49.1714,48.8123,48.8507,45300.0
2008-11-03 15:00:00,76.15,76.22,75.66,75.66,38500.0,48.8379,48.8828,48.5237,48.5237,38500.0
2008-11-03 15:05:00,75.68,76.02,75.61,75.99,45500.0,48.5365,48.7545,48.4916,48.7353,45500.0
2008-11-03 15:10:00,75.99,76.35,75.66,75.73,44400.0,48.7353,48.9662,48.5237,48.5686,44400.0
2008-11-03 15:15:00,75.76,76.72,75.72,76.72,85700.0,48.5878,49.2035,48.5621,49.2035,85700.0
2008-11-03 15:20:00,76.72,76.92,76.37,76.92,89500.0,49.2035,49.3318,48.979,49.3318,89500.0
2008-11-03 15:25:00,76.89,77.12,76.6,77.09,56300.0,49.3125,49.46,49.1265,49.4408,56300.0
2008-11-03 15:30:00,77.09,77.57,76.98,77.54,76400.0,49.4408,49.7486,49.3702,49.7294,76400.0
2008-11-03 15:35:00,77.52,77.66,77.38,77.52,50300.0,49.7166,49.8063,49.6268,49.7166,50300.0
2008-11-03 15:40:00,77.52,78.19,77.52,77.81,142000.0,49.7166,50.1463,49.7166,49.9025,142000.0
2008-11-03 15:45:00,77.81,78.53,77.71,78.19,122600.0,49.9025,50.3643,49.8384,50.1463,122600.0
2008-11-03 15:50:00,78.29,78.43,77.83,77.85,120500.0,50.2104,50.3002,49.9154,49.9282,120500.0
2008-11-03 15:55:00,77.85,78.02,77.58,77.73,159000.0,49.9282,50.0372,49.755,49.8512,159000.0
2008-11-04 09:30:00,79.32,82.0,79.32,81.29,150500.0,50.871,52.5898,50.871,52.1344,150500.0
2008-11-04 09:35:00,81.27,82.41,81.19,82.13,106700.0,52.1216,52.8527,52.0703,52.6731,106700.0
2008-11-04 09:40:00,82.05,82.44,81.62,82.35,108300.0,52.6218,52.8719,52.346,52.8142,108300.0
2008-11-04 09:45:00,82.38,82.8,81.91,81.99,130800.0,52.8335,53.1028,52.532,52.5833,130800.0
2008-11-04 09:50:00,82.0,82.46,81.73,81.93,113500.0,52.5898,52.8848,52.4166,52.5449,113500.0
2008-11-04 09:55:00,81.95,82.18,80.79,81.12,95600.0,52.5577,52.7052,51.8137,52.0254,95600.0
2008-11-04 10:00:00,81.05,81.85,80.93,81.61,75700.0,51.9805,52.4936,51.9035,52.3396,75700.0
2008-11-04 10:05:00,81.51,81.65,81.02,81.02,37600.0,52.2755,52.3653,51.9612,51.9612,37600.0
2008-11-04 10:10:00,81.02,81.78,81.02,81.56,48600.0,51.9612,52.4487,51.9612,52.3076,48600.0
2008-11-04 10:15:00,81.6,81.83,81.16,81.64,42900.0,52.3332,52.4807,52.051,52.3589,42900.0
2008-11-04 10:20:00,81.63,81.92,81.6,81.85,58600.0,52.3525,52.5384,52.3332,52.4936,58600.0
2008-11-04 10:25:00,81.83,81.92,81.68,81.81,78300.0,52.4807,52.5384,52.3845,52.4679,78300.0
2008-11-04 10:30:00,81.81,82.71,81.63,82.62,95100.0,52.4679,53.0451,52.3525,52.9874,95100.0
2008-11-04 10:35:00,82.62,82.67,82.31,82.42,73800.0,52.9874,53.0194,52.7886,52.8591,73800.0
2008-11-04 10:40:00,82.47,82.5,81.63,81.87,77500.0,52.8912,52.9104,52.3525,52.5064,77500.0
2008-11-04 10:45:00,81.85,82.1,81.83,82.06,72200.0,52.4936,52.6539,52.4807,52.6282,72200.0
2008-11-04 10:50:00,82.03,82.49,81.92,82.19,79700.0,52.609,52.904,52.5384,52.7116,79700.0
2008-11-04 10:55:00,82.22,82.47,81.98,82.28,143000.0,52.7308,52.8912,52.5769,52.7693,143000.0
2008-11-04 11:00:00,82.25,83.17,82.23,83.14,134400.0,52.7501,53.3401,52.7373,53.3209,134400.0
2008-11-04 11:05:00,83.22,83.45,82.4,82.61,148000.0,53.3722,53.5197,52.8463,52.981,148000.0
2008-11-04 11:10:00,82.6,82.91,81.82,81.87,84700.0,52.9746,53.1734,52.4743,52.5064,84700.0
2008-11-04 11:15:00,81.89,82.23,81.76,81.78,71900.0,52.5192,52.7373,52.4358,52.4487,71900.0
2008-11-04 11:20:00,81.71,81.73,81.44,81.51,52000.0,52.4038,52.4166,52.2306,52.2755,52000.0
2008-11-04 11:25:00,81.53,81.62,81.17,81.22,41500.0,52.2883,52.346,52.0574,52.0895,41500.0
2008-11-04 11:30:00,81.19,82.03,81.17,82.01,51700.0,52.0703,52.609,52.0574,52.5962,51700.0
2008-11-04 11:35:00,81.98,82.18,81.85,81.95,45300.0,52.5769,52.7052,52.4936,52.5577,45300.0
2008-11-04 11:40:00,81.93,81.98,81.48,81.84,31100.0,52.5449,52.5769,52.2563,52.4871,31100.0
2008-11-04 11:45:00,81.84,82.01,81.64,81.92,27800.0,52.4871,52.5962,52.3589,52.5384,27800.0
2008-11-04 11:50:00,81.91,82.28,81.91,82.08,39200.0,52.532,52.7693,52.532,52.6411,39200.0
2008-11-04 11:55:00,82.1,82.19,81.81,81.93,32100.0,52.6539,52.7116,52.4679,52.5449,32100.0
2008-11-04 12:00:00,81.86,82.05,81.44,81.49,37000.0,52.5,52.6218,52.2306,52.2627,37000.0
2008-11-04 12:05:00,81.49,81.54,81.27,81.42,38300.0,52.2627,52.2947,52.1216,52.2178,38300.0
2008-11-04 12:10:00,81.36,81.76,81.19,81.5,43700.0,52.1793,52.4358,52.0703,52.2691,43700.0
2008-11-04 12:15:00,81.56,81.81,81.34,81.42,30900.0,52.3076,52.4679,52.1665,52.2178,30900.0
2008-11-04 12:20:00,81.42,81.67,81.42,81.58,22400.0,52.2178,52.3781,52.2178,52.3204,22400.0
2008-11-04 12:25:00,81.53,81.59,81.2,81.24,42400.0,52.2883,52.3268,52.0767,52.1023,42400.0
2008-11-04 12:30:00,81.24,81.26,80.87,81.19,53200.0,52.1023,52.1152,51.865,52.0703,53200.0
2008-11-04 12:35:00,81.19,81.59,81.09,81.57,44200.0,52.0703,52.3268,52.0061,52.314,44200.0
2008-11-04 12:40:00,81.58,81.65,80.99,80.99,64200.0,52.3204,52.3653,51.942,51.942,64200.0
2008-11-04 12:45:00,81.04,81.15,80.91,81.11,64900.0,51.9741,52.0446,51.8907,52.019,64900.0
2008-11-04 12:50:00,81.11,81.48,81.0,81.48,55400.0,52.019,52.2563,51.9484,52.2563,55400.0
2008-11-04 12:55:00,81.41,81.46,81.17,81.38,43700.0,52.2114,52.2434,52.0574,52.1921,43700.0
2008-11-04 13:00:00,81.37,81.56,81.23,81.31,36600.0,52.1857,52.3076,52.0959,52.1472,36600.0
2008-11-04 13:05:00,81.3,81.31,81.01,81.04,25600.0,52.1408,52.1472,51.9548,51.9741,25600.0
2008-11-04 13:10:00,81.04,81.21,80.75,81.15,70500.0,51.9741,52.0831,51.7881,52.0446,70500.0
2008-11-04 13:15:00,81.11,81.53,81.03,81.32,47000.0,52.019,52.2883,51.9677,52.1536,47000.0
2008-11-04 13:20:00,81.34,81.53,81.21,81.48,25200.0,52.1665,52.2883,52.0831,52.2563,25200.0
2008-11-04 13:25:00,81.56,81.83,81.3,81.75,39400.0,52.3076,52.4807,52.1408,52.4294,39400.0
2008-11-04 13:30:00,81.73,81.8,81.28,81.68,63300.0,52.4166,52.4615,52.128,52.3845,63300.0
2008-11-04 13:35:00,81.67,81.8,81.42,81.78,39800.0,52.3781,52.4615,52.2178,52.4487,39800.0
2008-11-04 13:40:00,81.79,82.14,81.7,81.96,40400.0,52.4551,52.6795,52.3974,52.5641,40400.0
2008-11-04 13:45:00,81.94,82.3,81.88,81.97,33600.0,52.5513,52.7822,52.5128,52.5705,33600.0
2008-11-04 13:50:00,81.97,82.16,81.67,81.76,31000.0,52.5705,52.6924,52.3781,52.4358,31000.0
2008-11-04 13:55:00,81.73,81.91,81.55,81.61,37400.0,52.4166,52.532,52.3011,52.3396,37400.0
2008-11-04 14:00:00,81.6,81.61,81.0,81.22,42700.0,52.3332,52.3396,51.9484,52.0895,42700.0
2008-11-04 14:05:00,81.27,81.31,80.85,81.0,82000.0,52.1216,52.1472,51.8522,51.9484,82000.0
2008-11-04 14:10:00,81.03,81.07,80.56,80.6,58200.0,51.9677,51.9933,51.6662,51.6919,58200.0
2008-11-04 14:15:00,80.63,81.03,80.53,80.8,71300.0,51.7111,51.9677,51.647,51.8201,71300.0
2008-11-04 14:20:00,80.83,80.93,80.65,80.65,61700.0,51.8394,51.9035,51.7239,51.7239,61700.0
2008-11-04 14:25:00,80.65,81.41,80.63,81.28,136100.0,51.7239,52.2114,51.7111,52.128,136100.0
2008-11-04 14:30:00,81.28,81.54,80.92,81.16,44000.0,52.128,52.2947,51.8971,52.051,44000.0
2008-11-04 14:35:00,81.21,81.37,81.01,81.26,36600.0,52.0831,52.1857,51.9548,52.1152,36600.0
2008-11-04 14:40:00,81.26,81.65,81.26,81.53,39400.0,52.1152,52.3653,52.1152,52.2883,39400.0
2008-11-04 14:45:00,81.41,81.41,81.0,81.11,33500.0,52.2114,52.2114,51.9484,52.019,33500.0
2008-11-04 14:50:00,81.08,81.11,80.44,80.46,75100.0,51.9997,52.019,51.5893,51.6021,75100.0
2008-11-04 14:55:00,80.48,80.92,80.36,80.83,34300.0,51.6149,51.8971,51.538,51.8394,34300.0
2008-11-04 15:00:00,80.79,80.89,80.35,80.5,51300.0,51.8137,51.8779,51.5315,51.6277,51300.0
2008-11-04 15:05:00,80.5,81.17,80.4,80.83,82300.0,51.6277,52.0574,51.5636,51.8394,82300.0
2008-11-04 15:10:00,80.83,81.08,80.51,81.04,55300.0,51.8394,51.9997,51.6342,51.9741,55300.0
2008-11-04 15:15:00,80.94,81.33,80.94,81.22,52900.0,51.9099,52.1601,51.9099,52.0895,52900.0
2008-11-04 15:20:00,81.24,81.54,80.96,81.47,61700.0,52.1023,52.2947,51.9228,52.2498,61700.0
2008-11-04 15:25:00,81.5,81.55,81.05,81.06,75300.0,52.2691,52.3011,51.9805,51.9869,75300.0
2008-11-04 15:30:00,81.1,82.2,81.07,82.18,82000.0,52.0125,52.718,51.9933,52.7052,82000.0
2008-11-04 15:35:00,82.15,82.66,82.1,82.53,139000.0,52.686,53.013,52.6539,52.9297,139000.0
2008-11-04 15:40:00,82.54,82.98,82.46,82.72,138000.0,52.9361,53.2183,52.8848,53.0515,138000.0
2008-11-04 15:45:00,82.77,83.48,82.72,83.09,160100.0,53.0836,53.5389,53.0515,53.2888,160100.0
2008-11-04 15:50:00,83.11,83.23,82.1,82.23,179200.0,53.3016,53.3786,52.6539,52.7373,179200.0
2008-11-04 15:55:00,82.24,83.49,81.99,82.79,322200.0,52.7437,53.5453,52.5833,53.0964,322200.0
2008-11-05 09:30:00,81.01,81.48,78.79,79.98,177800.0,51.9548,52.2563,50.5311,51.2942,177800.0
2008-11-05 09:35:00,79.97,80.29,79.01,79.52,116600.0,51.2878,51.4931,50.6721,50.9992,116600.0
2008-11-05 09:40:00,79.53,79.75,78.18,78.31,170900.0,51.0056,51.1467,50.1398,50.2232,170900.0
2008-11-05 09:45:00,78.27,79.37,77.84,79.36,111900.0,50.1976,50.903,49.9218,50.8966,111900.0
2008-11-05 09:50:00,79.31,79.74,78.78,79.31,96600.0,50.8646,51.1403,50.5246,50.8646,96600.0
2008-11-05 09:55:00,79.32,79.63,78.92,79.51,55000.0,50.871,51.0698,50.6144,50.9928,55000.0
2008-11-05 10:00:00,79.48,81.22,79.17,80.64,97900.0,50.9736,52.0895,50.7748,51.7175,97900.0
2008-11-05 10:05:00,80.61,81.43,80.25,81.15,108700.0,51.6983,52.2242,51.4674,52.0446,108700.0
2008-11-05 10:10:00,81.15,82.37,80.52,81.61,133800.0,52.0446,52.827,51.6406,52.3396,133800.0
2008-11-05 10:15:00,81.49,82.45,81.47,82.32,127400.0,52.2627,52.8784,52.2498,52.795,127400.0
2008-11-05 10:20:00,82.3,83.26,82.3,82.97,138400.0,52.7822,53.3978,52.7822,53.2118,138400.0
2008-11-05 10:25:00,82.9,83.6,82.72,82.83,111200.0,53.167,53.6159,53.0515,53.1221,111200.0
2008-11-05 10:30:00,82.92,83.77,82.9,83.38,104200.0,53.1798,53.7249,53.167,53.4748,104200.0
2008-11-05 10:35:00,83.42,83.69,81.98,82.01,132900.0,53.5005,53.6736,52.5769,52.5962,132900.0
2008-11-05 10:40:00,81.99,82.37,81.52,81.69,74100.0,52.5833,52.827,52.2819,52.3909,74100.0
2008-11-05 10:45:00,81.73,82.8,81.31,82.76,102600.0,52.4166,53.1028,52.1472,53.0772,102600.0
2008-11-05 10:50:00,82.84,82.9,81.62,81.96,61100.0,53.1285,53.167,52.346,52.5641,61100.0
2008-11-05 10:55:00,81.96,82.22,80.94,80.95,58000.0,52.5641,52.7308,51.9099,51.9163,58000.0
2008-11-05 11:00:00,80.93,81.6,80.64,80.67,58700.0,51.9035,52.3332,51.7175,51.7368,58700.0
2008-11-05 11:05:00,80.65,80.65,79.89,79.9,82400.0,51.7239,51.7239,51.2365,51.2429,82400.0
2008-11-05 11:10:00,79.92,80.17,79.63,79.93,80600.0,51.2558,51.4161,51.0698,51.2622,80600.0
2008-11-05 11:15:00,79.85,79.93,79.53,79.75,59700.0,51.2109,51.2622,51.0056,51.1467,59700.0
2008-11-05 11:20:00,79.75,79.79,79.03,79.11,54500.0,51.1467,51.1724,50.685,50.7363,54500.0
2008-11-05 11:25:00,79.13,79.37,79.02,79.37,26600.0,50.7491,50.903,50.6786,50.903,26600.0
2008-11-05 11:30:00,79.26,79.55,79.04,79.29,40300.0,50.8325,51.0185,50.6914,50.8517,40300.0
2008-11-05 11:35:00,79.29,79.31,78.77,79.0,81900.0,50.8517,50.8646,50.5182,50.6657,81900.0
2008-11-05 11:40:00,79.0,80.21,79.0,80.03,46100.0,50.6657,51.4418,50.6657,51.3263,46100.0
2008-11-05 11:45:00,80.03,80.08,79.25,79.86,43100.0,51.3263,51.3584,50.8261,51.2173,43100.0
2008-11-05 11:50:00,79.86,80.21,79.48,80.17,65200.0,51.2173,51.4418,50.9736,51.4161,65200.0
2008-11-05 11:55:00,80.17,81.0,80.17,80.91,61600.0,51.4161,51.9484,51.4161,51.8907,61600.0
2008-11-05 12:00:00,80.88,81.11,80.58,81.0,50900.0,51.8715,52.019,51.6791,51.9484,50900.0
2008-11-05 12:05:00,80.92,81.59,80.89,81.35,94700.0,51.8971,52.3268,51.8779,52.1729,94700.0
2008-11-05 12:10:00,81.36,81.59,80.92,81.0,76200.0,52.1793,52.3268,51.8971,51.9484,76200.0
2008-11-05 12:15:00,81.0,81.07,80.6,80.87,55300.0,51.9484,51.9933,51.6919,51.865,55300.0
2008-11-05 12:20:00,80.87,81.59,80.84,81.42,42400.0,51.865,52.3268,51.8458,52.2178,42400.0
2008-11-05 12:25:00,81.42,81.59,80.52,80.7,25800.0,52.2178,52.3268,51.6406,51.756,25800.0
2008-11-05 12:30:00,80.69,80.94,80.54,80.79,37300.0,51.7496,51.9099,51.6534,51.8137,37300.0
2008-11-05 12:35:00,80.84,80.96,80.4,80.4,44500.0,51.8458,51.9228,51.5636,51.5636,44500.0
2008-11-05 12:40:00,80.42,80.49,80.0,80.24,29600.0,51.5764,51.6213,51.3071,51.461,29600.0
2008-11-05 12:45:00,80.29,80.88,80.2,80.51,33600.0,51.4931,51.8715,51.4353,51.6342,33600.0
2008-11-05 12:50:00,80.56,80.88,79.95,80.08,37300.0,51.6662,51.8715,51.275,51.3584,37300.0
2008-11-05 12:55:00,80.09,80.73,80.0,80.67,23900.0,51.3648,51.7753,51.3071,51.7368,23900.0
2008-11-05 13:00:00,80.68,80.68,80.15,80.31,39000.0,51.7432,51.7432,51.4033,51.5059,39000.0
2008-11-05 13:05:00,80.35,80.57,80.0,80.27,53300.0,51.5315,51.6726,51.3071,51.4802,53300.0
2008-11-05 13:10:00,80.28,80.82,80.21,80.8,36400.0,51.4866,51.833,51.4418,51.8201,36400.0
2008-11-05 13:15:00,80.8,81.0,80.59,80.73,34000.0,51.8201,51.9484,51.6855,51.7753,34000.0
2008-11-05 13:20:00,80.77,80.77,80.0,80.29,45800.0,51.8009,51.8009,51.3071,51.4931,45800.0
2008-11-05 13:25:00,80.29,80.38,80.0,80.3,31400.0,51.4931,51.5508,51.3071,51.4995,31400.0
2008-11-05 13:30:00,80.27,80.52,80.05,80.31,45800.0,51.4802,51.6406,51.3391,51.5059,45800.0
2008-11-05 13:35:00,80.3,80.41,80.14,80.27,57800.0,51.4995,51.57,51.3969,51.4802,57800.0
2008-11-05 13:40:00,80.25,81.18,80.19,81.1,74500.0,51.4674,52.0639,51.4289,52.0125,74500.0
2008-11-05 13:45:00,81.07,81.4,81.02,81.31,51100.0,51.9933,52.2049,51.9612,52.1472,51100.0
2008-11-05 13:50:00,81.29,82.0,81.29,81.65,83000.0,52.1344,52.5898,52.1344,52.3653,83000.0
2008-11-05 13:55:00,81.65,81.71,81.0,81.17,30800.0,52.3653,52.4038,51.9484,52.0574,30800.0
2008-11-05 14:00:00,81.18,81.46,80.84,81.19,44800.0,52.0639,52.2434,51.8458,52.0703,44800.0
2008-11-05 14:05:00,81.19,81.23,80.92,81.11,42300.0,52.0703,52.0959,51.8971,52.019,42300.0
2008-11-05 14:10:00,81.13,81.29,80.91,81.11,29100.0,52.0318,52.1344,51.8907,52.019,29100.0
2008-11-05 14:15:00,81.17,81.75,81.02,81.35,74600.0,52.0574,52.4294,51.9612,52.1729,74600.0
2008-11-05 14:20:00,81.31,81.36,80.6,81.01,53000.0,52.1472,52.1793,51.6919,51.9548,53000.0
2008-11-05 14:25:00,80.92,80.97,80.6,80.79,50500.0,51.8971,51.9292,51.6919,51.8137,50500.0
2008-11-05 14:30:00,80.72,81.32,80.47,81.09,66600.0,51.7688,52.1536,51.6085,52.0061,66600.0
2008-11-05 14:35:00,81.09,81.15,80.21,80.5,47200.0,52.0061,52.0446,51.4418,51.6277,47200.0
2008-11-05 14:40:00,80.52,80.81,80.32,80.51,34200.0,51.6406,51.8266,51.5123,51.6342,34200.0
2008-11-05 14:45:00,80.48,80.93,80.48,80.62,61500.0,51.6149,51.9035,51.6149,51.7047,61500.0
2008-11-05 14:50:00,80.65,80.78,80.19,80.63,42300.0,51.7239,51.8073,51.4289,51.7111,42300.0
2008-11-05 14:55:00,80.63,80.91,80.62,80.78,52400.0,51.7111,51.8907,51.7047,51.8073,52400.0
2008-11-05 15:00:00,80.82,81.58,80.81,81.45,81900.0,51.833,52.3204,51.8266,52.237,81900.0
2008-11-05 15:05:00,81.46,81.84,81.33,81.35,124200.0,52.2434,52.4871,52.1601,52.1729,124200.0
2008-11-05 15:10:00,81.37,81.6,80.44,80.46,114800.0,52.1857,52.3332,51.5893,51.6021,114800.0
2008-11-05 15:15:00,80.45,80.77,80.13,80.58,69100.0,51.5957,51.8009,51.3904,51.6791,69100.0
2008-11-05 15:20:00,80.55,80.67,80.0,80.28,82800.0,51.6598,51.7368,51.3071,51.4866,82800.0
2008-11-05 15:25:00,80.25,80.77,80.0,80.6,73000.0,51.4674,51.8009,51.3071,51.6919,73000.0
2008-11-05 15:30:00,80.56,80.61,80.0,80.18,115700.0,51.6662,51.6983,51.3071,51.4225,115700.0
2008-11-05 15:35:00,80.29,80.49,80.0,80.05,169500.0,51.4931,51.6213,51.3071,51.3391,169500.0
2008-11-05 15:40:00,80.04,80.95,79.99,80.9,161400.0,51.3327,51.9163,51.3007,51.8843,161400.0
2008-11-05 15:45:00,80.88,81.45,80.16,81.19,109000.0,51.8715,52.237,51.4097,52.0703,109000.0
2008-11-05 15:50:00,81.34,81.37,80.2,80.23,121700.0,52.1665,52.1857,51.4353,51.4546,121700.0
2008-11-05 15:55:00,80.2,80.38,79.14,79.66,280800.0,51.4353,51.5508,50.7555,51.089,280800.0
2008-11-06 09:30:00,78.34,78.49,77.5,77.88,141800.0,50.2425,50.3387,49.7037,49.9474,141800.0
2008-11-06 09:35:00,77.83,78.0,76.6,76.6,129800.0,49.9154,50.0244,49.1265,49.1265,129800.0
2008-11-06 09:40:00,76.6,76.71,75.45,75.65,157700.0,49.1265,49.1971,48.389,48.5173,157700.0
2008-11-06 09:45:00,75.65,75.74,74.13,74.13,175500.0,48.5173,48.575,47.5424,47.5424,175500.0
2008-11-06 09:50:00,74.12,74.41,73.11,74.38,211700.0,47.536,47.722,46.8883,47.7028,211700.0
2008-11-06 09:55:00,74.31,74.55,73.1,73.16,114500.0,47.6579,47.8118,46.8818,46.9203,114500.0
2008-11-06 10:00:00,73.13,73.39,72.04,73.23,263500.0,46.9011,47.0678,46.202,46.9652,263500.0
2008-11-06 10:05:00,73.31,73.68,72.94,73.49,159300.0,47.0165,47.2538,46.7792,47.132,159300.0
2008-11-06 10:10:00,73.48,73.51,72.42,72.59,153100.0,47.1255,47.1448,46.4457,46.5548,153100.0
2008-11-06 10:15:00,72.61,73.0,72.41,73.0,134300.0,46.5676,46.8177,46.4393,46.8177,134300.0
2008-11-06 10:20:00,73.0,73.0,72.5,72.82,217200.0,46.8177,46.8177,46.497,46.7023,217200.0
2008-11-06 10:25:00,72.85,73.5,72.64,73.06,171000.0,46.7215,47.1384,46.5868,46.8562,171000.0
2008-11-06 10:30:00,73.03,73.19,72.47,72.7,107400.0,46.8369,46.9396,46.4778,46.6253,107400.0
2008-11-06 10:35:00,72.72,73.59,72.64,73.11,149100.0,46.6381,47.1961,46.5868,46.8883,149100.0
2008-11-06 10:40:00,73.04,73.18,72.78,72.85,101700.0,46.8434,46.9331,46.6766,46.7215,101700.0
2008-11-06 10:45:00,72.82,73.43,72.78,73.15,82600.0,46.7023,47.0935,46.6766,46.9139,82600.0
2008-11-06 10:50:00,73.18,73.35,72.63,73.03,65100.0,46.9331,47.0422,46.5804,46.8369,65100.0
2008-11-06 10:55:00,73.06,73.81,72.99,73.55,55300.0,46.8562,47.3372,46.8113,47.1704,55300.0
2008-11-06 11:00:00,73.58,73.69,72.9,73.07,68100.0,47.1897,47.2602,46.7536,46.8626,68100.0
2008-11-06 11:05:00,73.1,73.42,72.85,72.97,60600.0,46.8818,47.0871,46.7215,46.7985,60600.0
2008-11-06 11:10:00,72.97,73.02,72.5,72.9,77400.0,46.7985,46.8305,46.497,46.7536,77400.0
2008-11-06 11:15:00,72.91,72.93,72.25,72.53,61700.0,46.76,46.7728,46.3367,46.5163,61700.0
2008-11-06 11:20:00,72.55,72.78,72.25,72.56,55200.0,46.5291,46.6766,46.3367,46.5355,55200.0
2008-11-06 11:25:00,72.51,72.96,72.34,72.89,61400.0,46.5034,46.7921,46.3944,46.7472,61400.0
2008-11-06 11:30:00,72.89,73.23,72.8,72.84,48900.0,46.7472,46.9652,46.6894,46.7151,48900.0
2008-11-06 11:35:00,72.71,72.84,72.28,72.83,71500.0,46.6317,46.7151,46.3559,46.7087,71500.0
2008-11-06 11:40:00,72.81,73.14,72.68,73.0,34000.0,46.6959,46.9075,46.6125,46.8177,34000.0
2008-11-06 11:45:00,72.98,73.67,72.98,73.39,46000.0,46.8049,47.2474,46.8049,47.0678,46000.0
2008-11-06 11:50:00,73.36,73.46,72.87,72.89,31600.0,47.0486,47.1127,46.7343,46.7472,31600.0
2008-11-06 11:55:00,72.84,73.32,72.83,72.88,41400.0,46.7151,47.0229,46.7087,46.7407,41400.0
2008-11-06 12:00:00,72.9,73.1,72.5,73.02,41700.0,46.7536,46.8818,46.497,46.8305,41700.0
2008-11-06 12:05:00,73.06,73.28,72.52,72.54,35800.0,46.8562,46.9973,46.5099,46.5227,35800.0
2008-11-06 12:10:00,72.64,73.47,72.64,73.36,24100.0,46.5868,47.1191,46.5868,47.0486,24100.0
2008-11-06 12:15:00,73.34,73.34,72.88,73.0,33900.0,47.0358,47.0358,46.7407,46.8177,33900.0
2008-11-06 12:20:00,73.02,73.13,72.43,72.43,30900.0,46.8305,46.9011,46.4521,46.4521,30900.0
2008-11-06 12:25:00,72.42,72.57,72.26,72.55,27400.0,46.4457,46.5419,46.3431,46.5291,27400.0
2008-11-06 12:30:00,72.5,72.68,72.14,72.51,37500.0,46.497,46.6125,46.2662,46.5034,37500.0
2008-11-06 12:35:00,72.61,73.0,72.5,72.86,41600.0,46.5676,46.8177,46.497,46.7279,41600.0
2008-11-06 12:40:00,72.84,72.99,72.55,72.85,92100.0,46.7151,46.8113,46.5291,46.7215,92100.0
2008-11-06 12:45:00,72.79,73.0,72.63,72.96,23100.0,46.683,46.8177,46.5804,46.7921,23100.0
2008-11-06 12:50:00,72.97,73.57,72.94,73.14,46900.0,46.7985,47.1833,46.7792,46.9075,46900.0
2008-11-06 12:55:00,73.16,73.48,72.85,73.4,70900.0,46.9203,47.1255,46.7215,47.0742,70900.0
2008-11-06 13:00:00,73.4,73.5,73.02,73.19,45500.0,47.0742,47.1384,46.8305,46.9396,45500.0
2008-11-06 13:05:00,73.19,73.48,72.98,73.15,68400.0,46.9396,47.1255,46.8049,46.9139,68400.0
2008-11-06 13:10:00,73.15,73.5,73.03,73.15,50800.0,46.9139,47.1384,46.8369,46.9139,50800.0
2008-11-06 13:15:00,73.15,73.16,72.63,73.12,60300.0,46.9139,46.9203,46.5804,46.8947,60300.0
2008-11-06 13:20:00,73.08,73.41,73.08,73.35,22100.0,46.869,47.0807,46.869,47.0422,22100.0
2008-11-06 13:25:00,73.34,73.55,72.81,73.23,44800.0,47.0358,47.1704,46.6959,46.9652,44800.0
2008-11-06 13:30:00,73.28,73.34,72.82,72.97,46300.0,46.9973,47.0358,46.7023,46.7985,46300.0
2008-11-06 13:35:00,72.94,73.02,72.46,72.59,48400.0,46.7792,46.8305,46.4714,46.5548,48400.0
2008-11-06 13:40:00,72.65,72.65,72.28,72.55,31400.0,46.5932,46.5932,46.3559,46.5291,31400.0
2008-11-06 13:45:00,72.57,72.92,72.54,72.65,28500.0,46.5419,46.7664,46.5227,46.5932,28500.0
2008-11-06 13:50:00,72.66,73.16,72.56,73.15,58700.0,46.5997,46.9203,46.5355,46.9139,58700.0
2008-11-06 13:55:00,73.18,73.48,72.97,73.27,30300.0,46.9331,47.1255,46.7985,46.9909,30300.0
2008-11-06 14:00:00,73.29,74.15,73.15,73.78,78900.0,47.0037,47.5552,46.9139,47.3179,78900.0
2008-11-06 14:05:00,73.69,74.8,73.69,74.48,92900.0,47.2602,47.9721,47.2602,47.7669,92900.0
2008-11-06 14:10:00,74.53,75.02,74.31,74.42,131100.0,47.799,48.1132,47.6579,47.7284,131100.0
2008-11-06 14:15:00,74.42,75.1,74.07,75.1,157400.0,47.7284,48.1645,47.5039,48.1645,157400.0
2008-11-06 14:20:00,75.05,75.14,74.44,74.8,77700.0,48.1324,48.1902,47.7412,47.9721,77700.0
2008-11-06 14:25:00,74.76,74.77,74.08,74.29,149500.0,47.9465,47.9529,47.5104,47.645,149500.0
2008-11-06 14:30:00,74.26,74.66,74.2,74.66,84400.0,47.6258,47.8823,47.5873,47.8823,84400.0
2008-11-06 14:35:00,74.66,75.75,74.31,75.56,70100.0,47.8823,48.5814,47.6579,48.4595,70100.0
2008-11-06 14:40:00,75.57,75.8,75.0,75.71,75400.0,48.4659,48.6135,48.1004,48.5557,75400.0
2008-11-06 14:45:00,75.75,75.78,74.53,74.66,92600.0,48.5814,48.6006,47.799,47.8823,92600.0
2008-11-06 14:50:00,74.7,75.21,74.51,74.71,77100.0,47.908,48.2351,47.7861,47.9144,77100.0
2008-11-06 14:55:00,74.7,74.84,74.23,74.59,62500.0,47.908,47.9978,47.6066,47.8374,62500.0
2008-11-06 15:00:00,74.61,74.89,74.12,74.28,134500.0,47.8503,48.0298,47.536,47.6386,134500.0
2008-11-06 15:05:00,74.25,74.5,73.92,74.21,137000.0,47.6194,47.7797,47.4077,47.5937,137000.0
2008-11-06 15:10:00,74.22,74.46,74.06,74.17,75300.0,47.6001,47.7541,47.4975,47.5681,75300.0
2008-11-06 15:15:00,74.22,74.62,74.11,74.49,51300.0,47.6001,47.8567,47.5296,47.7733,51300.0
2008-11-06 15:20:00,74.51,74.51,73.78,73.94,74200.0,47.7861,47.7861,47.3179,47.4206,74200.0
2008-11-06 15:25:00,73.91,74.09,73.57,73.86,121800.0,47.4013,47.5168,47.1833,47.3693,121800.0
2008-11-06 15:30:00,73.8,74.27,73.55,74.0,89400.0,47.3308,47.6322,47.1704,47.459,89400.0
2008-11-06 15:35:00,73.93,74.1,73.53,73.59,123200.0,47.4142,47.5232,47.1576,47.1961,123200.0
2008-11-06 15:40:00,73.58,74.43,73.56,73.84,128900.0,47.1897,47.7348,47.1769,47.3564,128900.0
2008-11-06 15:45:00,73.89,74.26,73.5,73.67,167200.0,47.3885,47.6258,47.1384,47.2474,167200.0
2008-11-06 15:50:00,73.66,73.99,73.57,73.66,160200.0,47.241,47.4526,47.1833,47.241,160200.0
2008-11-06 15:55:00,73.63,74.61,73.61,74.39,211100.0,47.2217,47.8503,47.2089,47.7092,211100.0
2008-11-07 09:30:00,74.41,75.63,74.41,75.42,71300.0,47.722,48.5044,47.722,48.3697,71300.0
2008-11-07 09:35:00,75.38,75.58,74.8,74.94,50600.0,48.3441,48.4724,47.9721,48.0619,50600.0
2008-11-07 09:40:00,74.95,75.38,74.42,74.6,99800.0,48.0683,48.3441,47.7284,47.8438,99800.0
2008-11-07 09:45:00,74.62,75.25,73.86,74.23,63300.0,47.8567,48.2607,47.3693,47.6066,63300.0
2008-11-07 09:50:00,74.01,74.14,73.29,74.09,48600.0,47.4655,47.5488,47.0037,47.5168,48600.0
2008-11-07 09:55:00,74.02,74.5,73.96,74.11,50600.0,47.4719,47.7797,47.4334,47.5296,50600.0
2008-11-07 10:00:00,74.16,75.64,74.16,75.38,78600.0,47.5617,48.5108,47.5617,48.3441,78600.0
2008-11-07 10:05:00,75.42,75.96,75.05,75.51,84700.0,48.3697,48.7161,48.1324,48.4275,84700.0
2008-11-07 10:10:00,75.44,76.33,75.44,76.14,56800.0,48.3826,48.9534,48.3826,48.8315,56800.0
2008-11-07 10:15:00,76.1,76.51,75.66,75.8,55900.0,48.8059,49.0688,48.5237,48.6135,55900.0
2008-11-07 10:20:00,75.83,76.71,75.83,76.38,62700.0,48.6327,49.1971,48.6327,48.9854,62700.0
2008-11-07 10:25:00,76.3,76.67,75.74,75.94,54700.0,48.9341,49.1714,48.575,48.7032,54700.0
2008-11-07 10:30:00,75.94,76.13,75.37,75.62,47200.0,48.7032,48.8251,48.3377,48.498,47200.0
2008-11-07 10:35:00,75.57,76.54,75.57,76.54,41400.0,48.4659,49.088,48.4659,49.088,41400.0
2008-11-07 10:40:00,76.53,76.69,76.21,76.5,40500.0,49.0816,49.1842,48.8764,49.0624,40500.0
2008-11-07 10:45:00,76.43,76.75,75.43,75.48,43600.0,49.0175,49.2227,48.3762,48.4082,43600.0
2008-11-07 10:50:00,75.43,75.49,75.03,75.2,86400.0,48.3762,48.4146,48.1196,48.2287,86400.0
2008-11-07 10:55:00,75.25,75.28,74.58,74.75,43500.0,48.2607,48.28,47.831,47.94,43500.0
2008-11-07 11:00:00,74.79,75.09,74.66,74.84,40300.0,47.9657,48.1581,47.8823,47.9978,40300.0
2008-11-07 11:05:00,74.84,75.05,74.47,74.52,39400.0,47.9978,48.1324,47.7605,47.7925,39400.0
2008-11-07 11:10:00,74.56,74.97,74.53,74.82,31900.0,47.8182,48.0811,47.799,47.9849,31900.0
2008-11-07 11:15:00,74.84,75.08,74.74,75.07,38600.0,47.9978,48.1517,47.9336,48.1453,38600.0
2008-11-07 11:20:00,75.09,75.19,74.5,74.92,51300.0,48.1581,48.2222,47.7797,48.0491,51300.0
2008-11-07 11:25:00,74.99,75.0,73.86,74.06,47100.0,48.094,48.1004,47.3693,47.4975,47100.0
2008-11-07 11:30:00,74.13,74.25,73.92,74.21,66500.0,47.5424,47.6194,47.4077,47.5937,66500.0
2008-11-07 11:35:00,74.23,74.65,74.11,74.39,55100.0,47.6066,47.8759,47.5296,47.7092,55100.0
2008-11-07 11:40:00,74.43,74.88,74.24,74.83,33500.0,47.7348,48.0234,47.613,47.9914,33500.0
2008-11-07 11:45:00,74.89,75.14,74.68,74.72,36600.0,48.0298,48.1902,47.8952,47.9208,36600.0
2008-11-07 11:50:00,74.76,74.9,74.46,74.67,23200.0,47.9465,48.0362,47.7541,47.8887,23200.0
2008-11-07 11:55:00,74.69,74.89,74.48,74.84,36400.0,47.9016,48.0298,47.7669,47.9978,36400.0
2008-11-07 12:00:00,74.88,75.15,74.7,75.06,29000.0,48.0234,48.1966,47.908,48.1389,29000.0
2008-11-07 12:05:00,75.12,75.22,74.92,75.14,40400.0,48.1773,48.2415,48.0491,48.1902,40400.0
2008-11-07 12:10:00,75.13,75.29,75.05,75.05,17200.0,48.1838,48.2864,48.1324,48.1324,17200.0
2008-11-07 12:15:00,75.08,75.19,74.86,75.06,18500.0,48.1517,48.2222,48.0106,48.1389,18500.0
2008-11-07 12:20:00,75.04,75.13,74.76,75.1,18300.0,48.126,48.1838,47.9465,48.1645,18300.0
2008-11-07 12:25:00,75.11,75.5,74.91,74.97,25700.0,48.1709,48.4211,48.0427,48.0811,25700.0
2008-11-07 12:30:00,74.9,74.99,74.55,74.56,19900.0,48.0362,48.094,47.8118,47.8182,19900.0
2008-11-07 12:35:00,74.54,74.65,74.43,74.62,19900.0,47.8054,47.8759,47.7348,47.8567,19900.0
2008-11-07 12:40:00,74.61,75.18,74.6,74.95,21400.0,47.8503,48.2158,47.8438,48.0683,21400.0
2008-11-07 12:45:00,74.99,75.23,74.83,74.85,14900.0,48.094,48.2479,47.9914,48.0042,14900.0
2008-11-07 12:50:00,74.87,75.04,74.75,74.75,22400.0,48.017,48.126,47.94,47.94,22400.0
2008-11-07 12:55:00,74.73,75.1,74.69,74.69,27600.0,47.9272,48.1645,47.9016,47.9016,27600.0
2008-11-07 13:00:00,74.75,74.95,74.55,74.67,35600.0,47.94,48.0683,47.8118,47.8887,35600.0
2008-11-07 13:05:00,74.67,74.97,74.65,74.7,53900.0,47.8887,48.0811,47.8759,47.908,53900.0
2008-11-07 13:10:00,74.71,75.33,74.54,75.2,79900.0,47.9144,48.312,47.8054,48.2287,79900.0
2008-11-07 13:15:00,75.15,75.49,74.98,75.2,49000.0,48.1966,48.4146,48.0876,48.2287,49000.0
2008-11-07 13:20:00,75.18,75.36,75.03,75.16,24500.0,48.2158,48.3313,48.1196,48.203,24500.0
2008-11-07 13:25:00,75.16,75.74,74.91,75.7,71100.0,48.203,48.575,48.0427,48.5493,71100.0
2008-11-07 13:30:00,75.69,75.73,75.15,75.15,28000.0,48.5429,48.5686,48.1966,48.1966,28000.0
2008-11-07 13:35:00,75.15,75.24,74.83,74.92,36900.0,48.1966,48.2543,47.9914,48.0491,36900.0
2008-11-07 13:40:00,74.92,75.04,74.75,74.76,61500.0,48.0491,48.126,47.94,47.9465,61500.0
2008-11-07 13:45:00,74.82,74.99,74.81,74.87,33000.0,47.9849,48.094,47.9785,48.017,33000.0
2008-11-07 13:50:00,74.9,75.33,74.88,75.12,38200.0,48.0362,48.312,48.0234,48.1773,38200.0
2008-11-07 13:55:00,75.11,75.49,75.01,75.46,26100.0,48.1709,48.4146,48.1068,48.3954,26100.0
2008-11-07 14:00:00,75.46,75.54,74.99,75.38,39900.0,48.3954,48.4467,48.094,48.3441,39900.0
2008-11-07 14:05:00,75.37,75.64,75.0,75.12,32000.0,48.3377,48.5108,48.1004,48.1773,32000.0
2008-11-07 14:10:00,75.13,75.4,75.12,75.38,22300.0,48.1838,48.3569,48.1773,48.3441,22300.0
2008-11-07 14:15:00,75.34,75.48,75.25,75.33,24500.0,48.3184,48.4082,48.2607,48.312,24500.0
2008-11-07 14:20:00,75.37,75.58,75.13,75.22,45000.0,48.3377,48.4724,48.1838,48.2415,45000.0
2008-11-07 14:25:00,75.23,75.52,75.06,75.34,29500.0,48.2479,48.4339,48.1389,48.3184,29500.0
2008-11-07 14:30:00,75.37,75.42,75.14,75.31,46300.0,48.3377,48.3697,48.1902,48.2992,46300.0
2008-11-07 14:35:00,75.32,75.75,75.1,75.7,37100.0,48.3056,48.5814,48.1645,48.5493,37100.0
2008-11-07 14:40:00,75.66,76.14,75.59,75.7,39400.0,48.5237,48.8315,48.4788,48.5493,39400.0
2008-11-07 14:45:00,75.78,76.07,75.54,75.55,36600.0,48.6006,48.7866,48.4467,48.4531,36600.0
2008-11-07 14:50:00,75.54,75.87,74.95,75.01,52600.0,48.4467,48.6583,48.0683,48.1068,52600.0
2008-11-07 14:55:00,74.94,75.07,74.31,74.42,70300.0,48.0619,48.1453,47.6579,47.7284,70300.0
2008-11-07 15:00:00,74.32,74.56,74.1,74.14,58000.0,47.6643,47.8182,47.5232,47.5488,58000.0
2008-11-07 15:05:00,74.15,74.37,73.51,74.18,70500.0,47.5552,47.6963,47.1448,47.5745,70500.0
2008-11-07 15:10:00,74.21,74.83,73.98,74.27,35700.0,47.5937,47.9914,47.4462,47.6322,35700.0
2008-11-07 15:15:00,74.23,74.59,73.76,73.76,52800.0,47.6066,47.8374,47.3051,47.3051,52800.0
2008-11-07 15:20:00,73.75,73.96,73.15,73.44,71600.0,47.2987,47.4334,46.9139,47.0999,71600.0
2008-11-07 15:25:00,73.44,73.94,73.24,73.66,37100.0,47.0999,47.4206,46.9716,47.241,37100.0
2008-11-07 15:30:00,73.63,74.52,73.46,74.48,46800.0,47.2217,47.7925,47.1127,47.7669,46800.0
2008-11-07 15:35:00,74.41,74.54,73.94,74.27,44700.0,47.722,47.8054,47.4206,47.6322,44700.0
2008-11-07 15:40:00,74.3,75.09,74.3,75.01,79900.0,47.6514,48.1581,47.6514,48.1068,79900.0
2008-11-07 15:45:00,75.09,75.54,74.65,74.9,87000.0,48.1581,48.4467,47.8759,48.0362,87000.0
2008-11-07 15:50:00,74.92,75.28,74.5,75.15,115300.0,48.0491,48.28,47.7797,48.1966,115300.0
2008-11-07 15:55:00,75.17,76.41,75.03,76.23,266000.0,48.2094,49.0047,48.1196,48.8892,266000.0
2008-11-10 09:30:00,78.53,80.0,78.53,79.85,111700.0,50.3643,51.3071,50.3643,51.2109,111700.0
2008-11-10 09:35:00,79.84,79.91,79.03,79.03,75000.0,51.2045,51.2494,50.685,50.685,75000.0
2008-11-10 09:40:00,79.07,79.9,78.9,79.6,77500.0,50.7106,51.2429,50.6016,51.0505,77500.0
2008-11-10 09:45:00,79.64,80.21,79.64,79.88,60300.0,51.0762,51.4418,51.0762,51.2301,60300.0
2008-11-10 09:50:00,79.84,79.84,79.42,79.58,36700.0,51.2045,51.2045,50.9351,51.0377,36700.0
2008-11-10 09:55:00,79.65,79.93,79.33,79.73,41200.0,51.0826,51.2622,50.8774,51.1339,41200.0
2008-11-10 10:00:00,79.73,79.8,79.24,79.32,36200.0,51.1339,51.1788,50.8197,50.871,36200.0
2008-11-10 10:05:00,79.25,79.43,79.0,79.32,55500.0,50.8261,50.9415,50.6657,50.871,55500.0
2008-11-10 10:10:00,79.33,79.6,79.13,79.57,50000.0,50.8774,51.0505,50.7491,51.0313,50000.0
2008-11-10 10:15:00,79.56,79.86,79.29,79.61,47600.0,51.0249,51.2173,50.8517,51.057,47600.0
2008-11-10 10:20:00,79.58,80.13,79.44,79.93,47300.0,51.0377,51.3904,50.9479,51.2622,47300.0
2008-11-10 10:25:00,79.89,80.11,79.52,79.9,35300.0,51.2365,51.3776,50.9992,51.2429,35300.0
2008-11-10 10:30:00,79.91,79.97,79.26,79.45,27200.0,51.2494,51.2878,50.8325,50.9543,27200.0
2008-11-10 10:35:00,79.45,79.52,78.8,78.98,70200.0,50.9543,50.9992,50.5375,50.6529,70200.0
2008-11-10 10:40:00,78.97,79.31,78.89,79.2,36700.0,50.6465,50.8646,50.5952,50.794,36700.0
2008-11-10 10:45:00,79.21,79.25,78.43,78.43,34400.0,50.8004,50.8261,50.3002,50.3002,34400.0
2008-11-10 10:50:00,78.48,78.97,78.31,78.32,44700.0,50.3322,50.6465,50.2232,50.2296,44700.0
2008-11-10 10:55:00,78.29,78.29,77.98,78.12,55600.0,50.2104,50.2104,50.0116,50.1014,55600.0
2008-11-10 11:00:00,78.09,78.77,77.66,78.77,41300.0,50.0821,50.5182,49.8063,50.5182,41300.0
2008-11-10 11:05:00,78.71,78.76,77.87,78.04,44600.0,50.4797,50.5118,49.941,50.0501,44600.0
2008-11-10 11:10:00,78.0,78.1,77.76,78.04,42000.0,50.0244,50.0885,49.8705,50.0501,42000.0
2008-11-10 11:15:00,78.11,78.11,77.79,78.01,19100.0,50.0949,50.0949,49.8897,50.0308,19100.0
2008-11-10 11:20:00,78.03,78.4,77.98,78.4,49500.0,50.0436,50.2809,50.0116,50.2809,49500.0
2008-11-10 11:25:00,78.35,78.74,78.35,78.48,39100.0,50.2489,50.499,50.2489,50.3322,39100.0
2008-11-10 11:30:00,78.5,78.74,78.37,78.46,20100.0,50.3451,50.499,50.2617,50.3194,20100.0
2008-11-10 11:35:00,78.44,78.48,77.97,78.32,19700.0,50.3066,50.3322,50.0052,50.2296,19700.0
2008-11-10 11:40:00,78.31,78.36,77.98,78.24,22300.0,50.2232,50.2553,50.0116,50.1783,22300.0
2008-11-10 11:45:00,78.24,78.29,77.84,77.94,28600.0,50.1783,50.2104,49.9218,49.9859,28600.0
2008-11-10 11:50:00,77.92,77.96,77.0,77.0,54900.0,49.9731,49.9987,49.3831,49.3831,54900.0
2008-11-10 11:55:00,76.97,77.63,76.94,77.54,52200.0,49.3638,49.7871,49.3446,49.7294,52200.0
2008-11-10 12:00:00,77.54,77.71,77.37,77.67,40200.0,49.7294,49.8384,49.6204,49.8128,40200.0
2008-11-10 12:05:00,77.71,77.99,77.68,77.99,21800.0,49.8384,50.018,49.8192,50.018,21800.0
2008-11-10 12:10:00,77.96,78.08,77.84,77.9,19000.0,49.9987,50.0757,49.9218,49.9603,19000.0
2008-11-10 12:15:00,77.92,78.06,77.39,77.42,22800.0,49.9731,50.0629,49.6332,49.6524,22800.0
2008-11-10 12:20:00,77.47,77.81,77.1,77.15,31600.0,49.6845,49.9025,49.4472,49.4793,31600.0
2008-11-10 12:25:00,77.15,77.44,77.12,77.29,15000.0,49.4793,49.6652,49.46,49.569,15000.0
2008-11-10 12:30:00,77.3,77.58,77.22,77.27,24600.0,49.5755,49.755,49.5242,49.5562,24600.0
2008-11-10 12:35:00,77.23,77.24,76.53,76.81,55500.0,49.5306,49.537,49.0816,49.2612,55500.0
2008-11-10 12:40:00,76.77,76.85,76.53,76.82,37000.0,49.2356,49.2869,49.0816,49.2676,37000.0
2008-11-10 12:45:00,76.89,77.03,76.66,76.91,19000.0,49.3125,49.4023,49.165,49.3253,19000.0
2008-11-10 12:50:00,76.96,77.0,76.15,76.21,46300.0,49.3574,49.3831,48.8379,48.8764,46300.0
2008-11-10 12:55:00,76.22,76.54,76.1,76.13,39000.0,48.8828,49.088,48.8059,48.8251,39000.0
2008-11-10 13:00:00,76.17,76.29,75.85,76.02,73500.0,48.8507,48.9277,48.6455,48.7545,73500.0
2008-11-10 13:05:00,76.01,76.77,76.01,76.69,42100.0,48.7481,49.2356,48.7481,49.1842,42100.0
2008-11-10 13:10:00,76.68,77.16,76.55,77.11,20600.0,49.1778,49.4857,49.0945,49.4536,20600.0
2008-11-10 13:15:00,77.11,77.16,76.74,77.16,43100.0,49.4536,49.4857,49.2163,49.4857,43100.0
2008-11-10 13:20:00,77.17,77.37,76.62,76.85,26800.0,49.4921,49.6204,49.1394,49.2869,26800.0
2008-11-10 13:25:00,76.89,77.68,76.87,77.46,39200.0,49.3125,49.8192,49.2997,49.6781,39200.0
2008-11-10 13:30:00,77.47,77.72,77.15,77.37,27000.0,49.6845,49.8448,49.4793,49.6204,27000.0
2008-11-10 13:35:00,77.39,78.45,77.31,78.45,58800.0,49.6332,50.313,49.5819,50.313,58800.0
2008-11-10 13:40:00,78.45,78.58,77.91,77.96,90800.0,50.313,50.3964,49.9667,49.9987,90800.0
2008-11-10 13:45:00,77.94,77.94,77.23,77.47,27000.0,49.9859,49.9859,49.5306,49.6845,27000.0
2008-11-10 13:50:00,77.47,78.08,77.37,77.99,18000.0,49.6845,50.0757,49.6204,50.018,18000.0
2008-11-10 13:55:00,78.01,78.54,78.01,78.51,24600.0,50.0308,50.3707,50.0308,50.3515,24600.0
2008-11-10 14:00:00,78.45,78.54,78.12,78.49,19700.0,50.313,50.3707,50.1014,50.3387,19700.0
2008-11-10 14:05:00,78.44,78.95,78.31,78.87,28100.0,50.3066,50.6337,50.2232,50.5824,28100.0
2008-11-10 14:10:00,78.89,78.89,78.22,78.3,23400.0,50.5952,50.5952,50.1655,50.2168,23400.0
2008-11-10 14:15:00,78.28,78.64,77.88,78.17,24000.0,50.204,50.4349,49.9474,50.1334,24000.0
2008-11-10 14:20:00,78.17,78.42,77.94,78.1,17700.0,50.1334,50.2938,49.9859,50.0885,17700.0
2008-11-10 14:25:00,78.13,78.17,77.77,77.89,28500.0,50.1078,50.1334,49.8769,49.9539,28500.0
2008-11-10 14:30:00,77.88,77.9,77.43,77.51,31000.0,49.9474,49.9603,49.6588,49.7101,31000.0
2008-11-10 14:35:00,77.58,77.79,77.49,77.76,18400.0,49.755,49.8897,49.6973,49.8705,18400.0
2008-11-10 14:40:00,77.82,78.3,77.82,78.3,32900.0,49.909,50.2168,49.909,50.2168,32900.0
2008-11-10 14:45:00,78.25,78.35,77.55,77.55,32100.0,50.1847,50.2489,49.7358,49.7358,32100.0
2008-11-10 14:50:00,77.55,77.98,77.38,77.96,39200.0,49.7358,50.0116,49.6268,49.9987,39200.0
2008-11-10 14:55:00,77.96,78.12,77.4,77.58,28300.0,49.9987,50.1014,49.6396,49.755,28300.0
2008-11-10 15:00:00,77.58,77.58,76.86,77.43,67700.0,49.755,49.755,49.2933,49.6588,67700.0
2008-11-10 15:05:00,77.42,77.82,76.85,76.97,54100.0,49.6524,49.909,49.2869,49.3638,54100.0
2008-11-10 15:10:00,77.03,77.6,76.99,77.6,53900.0,49.4023,49.7679,49.3766,49.7679,53900.0
2008-11-10 15:15:00,77.6,77.84,76.82,77.13,66800.0,49.7679,49.9218,49.2676,49.4664,66800.0
2008-11-10 15:20:00,77.06,77.13,76.5,76.89,35400.0,49.4215,49.4664,49.0624,49.3125,35400.0
2008-11-10 15:25:00,76.91,77.16,76.65,76.9,33500.0,49.3253,49.4857,49.1586,49.3189,33500.0
2008-11-10 15:30:00,76.9,77.84,76.82,77.46,55500.0,49.3189,49.9218,49.2676,49.6781,55500.0
2008-11-10 15:35:00,77.47,77.59,76.71,76.71,62800.0,49.6845,49.7614,49.1971,49.1971,62800.0
2008-11-10 15:40:00,76.71,77.74,76.7,77.65,74600.0,49.1971,49.8576,49.1907,49.7999,74600.0
2008-11-10 15:45:00,77.65,77.65,76.89,77.26,86700.0,49.7999,49.7999,49.3125,49.5498,86700.0
2008-11-10 15:50:00,77.26,77.9,77.26,77.59,107900.0,49.5498,49.9603,49.5498,49.7614,107900.0
2008-11-10 15:55:00,77.65,78.18,77.51,77.95,166100.0,49.7999,50.1398,49.7101,49.9923,166100.0
2008-11-11 09:30:00,75.76,76.5,74.05,75.01,74600.0,48.5878,49.0624,47.4911,48.1068,74600.0
2008-11-11 09:35:00,74.82,74.97,74.12,74.92,31000.0,47.9849,48.0811,47.536,48.0491,31000.0
2008-11-11 09:40:00,74.83,74.83,74.36,74.59,34000.0,47.9914,47.9914,47.6899,47.8374,34000.0
2008-11-11 09:45:00,74.55,74.69,73.73,74.37,57100.0,47.8118,47.9016,47.2859,47.6963,57100.0
2008-11-11 09:50:00,74.41,74.48,73.92,74.33,41300.0,47.722,47.7669,47.4077,47.6707,41300.0
2008-11-11 09:55:00,74.4,74.87,74.33,74.76,63200.0,47.7156,48.017,47.6707,47.9465,63200.0
2008-11-11 10:00:00,74.74,75.4,74.26,75.32,54100.0,47.9336,48.3569,47.6258,48.3056,54100.0
2008-11-11 10:05:00,75.39,75.74,75.08,75.59,65300.0,48.3505,48.575,48.1517,48.4788,65300.0
2008-11-11 10:10:00,75.61,75.84,75.24,75.73,65400.0,48.4916,48.6391,48.2543,48.5686,65400.0
2008-11-11 10:15:00,75.77,75.81,75.24,75.76,50400.0,48.5942,48.6199,48.2543,48.5878,50400.0
2008-11-11 10:20:00,75.81,75.94,75.34,75.65,61200.0,48.6199,48.7032,48.3184,48.5173,61200.0
2008-11-11 10:25:00,75.67,75.91,75.34,75.39,58800.0,48.5301,48.684,48.3184,48.3505,58800.0
2008-11-11 10:30:00,75.44,75.68,75.24,75.42,44400.0,48.3826,48.5365,48.2543,48.3697,44400.0
2008-11-11 10:35:00,75.48,75.48,74.89,74.92,34200.0,48.4082,48.4082,48.0298,48.0491,34200.0
2008-11-11 10:40:00,74.88,75.18,74.58,74.61,52300.0,48.0234,48.2158,47.831,47.8503,52300.0
2008-11-11 10:45:00,74.64,74.72,74.29,74.39,55900.0,47.8695,47.9208,47.645,47.7092,55900.0
2008-11-11 10:50:00,74.45,74.5,74.0,74.19,55000.0,47.7476,47.7797,47.459,47.5809,55000.0
2008-11-11 10:55:00,74.2,74.5,74.0,74.07,50200.0,47.5873,47.7797,47.459,47.5039,50200.0
2008-11-11 11:00:00,74.07,74.22,73.75,73.75,40300.0,47.5039,47.6001,47.2987,47.2987,40300.0
2008-11-11 11:05:00,73.73,73.77,73.26,73.45,64800.0,47.2859,47.3115,46.9845,47.1063,64800.0
2008-11-11 11:10:00,73.41,74.13,73.38,74.13,50400.0,47.0807,47.5424,47.0614,47.5424,50400.0
2008-11-11 11:15:00,74.11,74.73,74.08,74.16,29400.0,47.5296,47.9272,47.5104,47.5617,29400.0
2008-11-11 11:20:00,74.14,74.86,74.14,74.75,28600.0,47.5488,48.0106,47.5488,47.94,28600.0
2008-11-11 11:25:00,74.81,74.81,74.19,74.36,22800.0,47.9785,47.9785,47.5809,47.6899,22800.0
2008-11-11 11:30:00,74.37,74.59,73.89,74.05,19300.0,47.6963,47.8374,47.3885,47.4911,19300.0
2008-11-11 11:35:00,74.05,74.86,73.98,74.85,15400.0,47.4911,48.0106,47.4462,48.0042,15400.0
2008-11-11 11:40:00,74.86,74.86,74.65,74.76,36000.0,48.0106,48.0106,47.8759,47.9465,36000.0
2008-11-11 11:45:00,74.75,74.87,74.45,74.48,41400.0,47.94,48.017,47.7476,47.7669,41400.0
2008-11-11 11:50:00,74.44,74.47,74.17,74.3,26300.0,47.7412,47.7605,47.5681,47.6514,26300.0
2008-11-11 11:55:00,74.34,74.34,73.72,74.1,39100.0,47.6771,47.6771,47.2795,47.5232,39100.0
2008-11-11 12:00:00,74.05,74.16,73.83,73.89,15500.0,47.4911,47.5617,47.35,47.3885,15500.0
2008-11-11 12:05:00,73.83,73.95,73.4,73.44,38600.0,47.35,47.427,47.0742,47.0999,38600.0
2008-11-11 12:10:00,73.4,73.56,73.26,73.46,31600.0,47.0742,47.1769,46.9845,47.1127,31600.0
2008-11-11 12:15:00,73.41,73.6,73.07,73.07,40800.0,47.0807,47.2025,46.8626,46.8626,40800.0
2008-11-11 12:20:00,73.11,73.22,72.74,72.76,49200.0,46.8883,46.9588,46.651,46.6638,49200.0
2008-11-11 12:25:00,72.72,73.12,72.64,72.94,38800.0,46.6381,46.8947,46.5868,46.7792,38800.0
2008-11-11 12:30:00,72.95,73.43,72.93,73.41,34600.0,46.7856,47.0935,46.7728,47.0807,34600.0
2008-11-11 12:35:00,73.42,73.64,73.25,73.51,22200.0,47.0871,47.2282,46.978,47.1448,22200.0
2008-11-11 12:40:00,73.55,73.95,73.48,73.64,28900.0,47.1704,47.427,47.1255,47.2282,28900.0
2008-11-11 12:45:00,73.62,73.7,73.16,73.16,26500.0,47.2153,47.2666,46.9203,46.9203,26500.0
2008-11-11 12:50:00,73.16,73.23,72.92,73.14,64000.0,46.9203,46.9652,46.7664,46.9075,64000.0
2008-11-11 12:55:00,73.13,73.79,72.98,73.77,34100.0,46.9011,47.3244,46.8049,47.3115,34100.0
2008-11-11 13:00:00,73.79,73.79,73.35,73.35,39200.0,47.3244,47.3244,47.0422,47.0422,39200.0
2008-11-11 13:05:00,73.34,73.57,73.19,73.39,83800.0,47.0358,47.1833,46.9396,47.0678,83800.0
2008-11-11 13:10:00,73.36,73.52,73.25,73.3,29300.0,47.0486,47.1512,46.978,47.0101,29300.0
2008-11-11 13:15:00,73.3,73.64,73.2,73.56,23800.0,47.0101,47.2282,46.946,47.1769,23800.0
2008-11-11 13:20:00,73.64,73.74,73.2,73.21,32200.0,47.2282,47.2923,46.946,46.9524,32200.0
2008-11-11 13:25:00,73.23,73.25,72.92,73.06,52600.0,46.9652,46.978,46.7664,46.8562,52600.0
2008-11-11 13:30:00,73.07,73.2,72.87,73.05,43100.0,46.8626,46.946,46.7343,46.8498,43100.0
2008-11-11 13:35:00,73.03,73.05,72.89,72.96,22700.0,46.8369,46.8498,46.7472,46.7921,22700.0
2008-11-11 13:40:00,72.97,73.1,72.82,72.96,37000.0,46.7985,46.8818,46.7023,46.7921,37000.0
2008-11-11 13:45:00,72.96,73.15,72.9,72.98,54100.0,46.7921,46.9139,46.7536,46.8049,54100.0
2008-11-11 13:50:00,72.97,73.84,72.97,73.65,51400.0,46.7985,47.3564,46.7985,47.2346,51400.0
2008-11-11 13:55:00,73.65,74.53,73.58,74.53,111100.0,47.2346,47.799,47.1897,47.799,111100.0
2008-11-11 14:00:00,74.54,75.17,74.19,74.19,79400.0,47.8054,48.2094,47.5809,47.5809,79400.0
2008-11-11 14:05:00,74.22,74.26,73.36,73.58,119000.0,47.6001,47.6258,47.0486,47.1897,119000.0
2008-11-11 14:10:00,73.54,74.17,73.4,73.94,64400.0,47.164,47.5681,47.0742,47.4206,64400.0
2008-11-11 14:15:00,73.95,74.63,73.74,74.49,53500.0,47.427,47.8631,47.2923,47.7733,53500.0
2008-11-11 14:20:00,74.51,74.97,74.06,74.09,160400.0,47.7861,48.0811,47.4975,47.5168,160400.0
2008-11-11 14:25:00,74.13,74.83,74.13,74.7,151600.0,47.5424,47.9914,47.5424,47.908,151600.0
2008-11-11 14:30:00,74.72,75.39,74.51,75.13,120400.0,47.9208,48.3505,47.7861,48.1838,120400.0
2008-11-11 14:35:00,75.13,75.35,74.21,74.21,99600.0,48.1838,48.3249,47.5937,47.5937,99600.0
2008-11-11 14:40:00,74.2,74.24,73.91,74.04,53800.0,47.5873,47.613,47.4013,47.4847,53800.0
2008-11-11 14:45:00,74.09,74.29,73.83,74.01,38800.0,47.5168,47.645,47.35,47.4655,38800.0
2008-11-11 14:50:00,73.97,74.1,73.36,73.91,84900.0,47.4398,47.5232,47.0486,47.4013,84900.0
2008-11-11 14:55:00,73.94,74.23,73.7,73.7,50000.0,47.4206,47.6066,47.2666,47.2666,50000.0
2008-11-11 15:00:00,73.68,73.91,73.46,73.68,54700.0,47.2538,47.4013,47.1127,47.2538,54700.0
2008-11-11 15:05:00,73.68,74.18,73.63,73.67,73800.0,47.2538,47.5745,47.2217,47.2474,73800.0
2008-11-11 15:10:00,73.58,74.01,73.51,73.92,74500.0,47.1897,47.4655,47.1448,47.4077,74500.0
2008-11-11 15:15:00,73.88,74.22,73.59,74.18,84300.0,47.3821,47.6001,47.1961,47.5745,84300.0
2008-11-11 15:20:00,74.15,74.48,73.92,74.16,85000.0,47.5552,47.7669,47.4077,47.5617,85000.0
2008-11-11 15:25:00,74.16,74.5,74.08,74.25,174100.0,47.5617,47.7797,47.5104,47.6194,174100.0
2008-11-11 15:30:00,74.2,74.31,73.89,73.93,178600.0,47.5873,47.6579,47.3885,47.4142,178600.0
2008-11-11 15:35:00,73.89,73.93,73.31,73.51,145700.0,47.3885,47.4142,47.0165,47.1448,145700.0
2008-11-11 15:40:00,73.52,74.34,73.51,73.86,112400.0,47.1512,47.6771,47.1448,47.3693,112400.0
2008-11-11 15:45:00,73.84,74.62,73.75,74.61,195000.0,47.3564,47.8567,47.2987,47.8503,195000.0
2008-11-11 15:50:00,74.61,74.73,73.87,74.02,203000.0,47.8503,47.9272,47.3757,47.4719,203000.0
2008-11-11 15:55:00,74.05,74.51,73.61,73.7,190800.0,47.4911,47.7861,47.2089,47.2666,190800.0
2008-11-12 09:30:00,72.0,72.14,70.85,71.8,90600.0,46.1764,46.2662,45.4388,46.0481,90600.0
2008-11-12 09:35:00,71.85,72.0,71.13,71.61,76900.0,46.0802,46.1764,45.6184,45.9262,76900.0
2008-11-12 09:40:00,71.67,71.96,71.13,71.74,61400.0,45.9647,46.1507,45.6184,46.0096,61400.0
2008-11-12 09:45:00,71.69,72.0,71.44,71.84,85600.0,45.9776,46.1764,45.8172,46.0738,85600.0
2008-11-12 09:50:00,71.86,72.98,71.83,72.58,101900.0,46.0866,46.8049,46.0673,46.5483,101900.0
2008-11-12 09:55:00,72.64,72.83,71.9,71.9,43700.0,46.5868,46.7087,46.1122,46.1122,43700.0
2008-11-12 10:00:00,71.86,72.14,71.63,71.9,55500.0,46.0866,46.2662,45.9391,46.1122,55500.0
2008-11-12 10:05:00,71.9,71.92,71.2,71.21,52700.0,46.1122,46.1251,45.6633,45.6697,52700.0
2008-11-12 10:10:00,71.2,71.81,71.15,71.66,41900.0,45.6633,46.0545,45.6312,45.9583,41900.0
2008-11-12 10:15:00,71.61,72.0,71.43,71.76,63500.0,45.9262,46.1764,45.8108,46.0224,63500.0
2008-11-12 10:20:00,71.79,71.9,71.26,71.28,33400.0,46.0417,46.1122,45.7018,45.7146,33400.0
2008-11-12 10:25:00,71.34,71.48,70.63,70.7,67800.0,45.7531,45.8429,45.2977,45.3426,67800.0
2008-11-12 10:30:00,70.65,70.91,70.33,70.52,80600.0,45.3106,45.4773,45.1053,45.2272,80600.0
2008-11-12 10:35:00,70.52,70.67,70.15,70.2,68800.0,45.2272,45.3234,44.9899,45.022,68800.0
2008-11-12 10:40:00,70.21,70.32,69.79,69.91,90900.0,45.0284,45.0989,44.759,44.836,90900.0
2008-11-12 10:45:00,69.97,70.1,69.57,69.81,68700.0,44.8745,44.9578,44.6179,44.7718,68700.0
2008-11-12 10:50:00,69.88,70.14,69.61,69.63,42600.0,44.8167,44.9835,44.6436,44.6564,42600.0
2008-11-12 10:55:00,69.63,69.9,69.49,69.57,57600.0,44.6564,44.8296,44.5666,44.6179,57600.0
2008-11-12 11:00:00,69.54,69.54,69.0,69.23,103200.0,44.5987,44.5987,44.2524,44.3999,103200.0
2008-11-12 11:05:00,69.22,69.54,69.13,69.54,79800.0,44.3934,44.5987,44.3357,44.5987,79800.0
2008-11-12 11:10:00,69.48,69.67,69.24,69.59,44800.0,44.5602,44.682,44.4063,44.6307,44800.0
2008-11-12 11:15:00,69.58,70.3,69.58,70.18,41500.0,44.6243,45.0861,44.6243,45.0091,41500.0
2008-11-12 11:20:00,70.21,70.21,69.47,69.78,72300.0,45.0284,45.0284,44.5538,44.7526,72300.0
2008-11-12 11:25:00,69.81,69.9,69.37,69.61,63100.0,44.7718,44.8296,44.4896,44.6436,63100.0
2008-11-12 11:30:00,69.61,69.85,69.46,69.48,52100.0,44.6436,44.7975,44.5474,44.5602,52100.0
2008-11-12 11:35:00,69.5,69.5,69.05,69.08,57100.0,44.573,44.573,44.2844,44.3037,57100.0
2008-11-12 11:40:00,69.11,69.17,69.03,69.06,50300.0,44.3229,44.3614,44.2716,44.2908,50300.0
2008-11-12 11:45:00,69.03,69.09,68.68,68.88,64700.0,44.2716,44.3101,44.0471,44.1754,64700.0
2008-11-12 11:50:00,68.82,69.33,68.75,69.27,48000.0,44.1369,44.464,44.092,44.4255,48000.0
2008-11-12 11:55:00,69.29,69.94,69.23,69.94,58500.0,44.4383,44.8552,44.3999,44.8552,58500.0
2008-11-12 12:00:00,69.91,70.01,69.81,69.96,56300.0,44.836,44.9001,44.7718,44.868,56300.0
2008-11-12 12:05:00,70.02,70.18,69.84,69.88,83400.0,44.9065,45.0091,44.7911,44.8167,83400.0
2008-11-12 12:10:00,69.94,70.1,69.78,70.01,83600.0,44.8552,44.9578,44.7526,44.9001,83600.0
2008-11-12 12:15:00,70.02,70.23,69.96,69.98,66500.0,44.9065,45.0412,44.868,44.8809,66500.0
2008-11-12 12:20:00,69.94,70.45,69.9,70.26,52000.0,44.8552,45.1823,44.8296,45.0604,52000.0
2008-11-12 12:25:00,70.26,70.68,70.23,70.42,32500.0,45.0604,45.3298,45.0412,45.1631,32500.0
2008-11-12 12:30:00,70.44,70.66,70.36,70.55,49700.0,45.1759,45.317,45.1246,45.2464,49700.0
2008-11-12 12:35:00,70.57,71.3,70.48,70.96,60900.0,45.2593,45.7274,45.2015,45.5094,60900.0
2008-11-12 12:40:00,70.97,71.04,70.22,70.25,47400.0,45.5158,45.5607,45.0348,45.054,47400.0
2008-11-12 12:45:00,70.27,70.49,70.19,70.35,32600.0,45.0669,45.2079,45.0155,45.1182,32600.0
2008-11-12 12:50:00,70.35,70.58,70.2,70.34,27200.0,45.1182,45.2657,45.022,45.1117,27200.0
2008-11-12 12:55:00,70.39,71.0,70.32,70.98,23500.0,45.1438,45.535,45.0989,45.5222,23500.0
2008-11-12 13:00:00,70.94,71.07,70.51,70.51,37100.0,45.4965,45.5799,45.2208,45.2208,37100.0
2008-11-12 13:05:00,70.53,70.61,70.07,70.14,26900.0,45.2336,45.2849,44.9386,44.9835,26900.0
2008-11-12 13:10:00,70.14,70.24,69.96,70.0,54100.0,44.9835,45.0476,44.868,44.8937,54100.0
2008-11-12 13:15:00,70.0,70.29,69.98,70.26,55400.0,44.8937,45.0797,44.8809,45.0604,55400.0
2008-11-12 13:20:00,70.24,70.36,69.98,70.04,48300.0,45.0476,45.1246,44.8809,44.9193,48300.0
2008-11-12 13:25:00,70.01,70.3,69.98,70.2,74800.0,44.9001,45.0861,44.8809,45.022,74800.0
2008-11-12 13:30:00,70.14,70.23,69.67,69.86,49900.0,44.9835,45.0412,44.682,44.8039,49900.0
2008-11-12 13:35:00,69.82,69.86,69.54,69.69,54300.0,44.7782,44.8039,44.5987,44.6949,54300.0
2008-11-12 13:40:00,69.66,69.75,69.49,69.53,75900.0,44.6756,44.7334,44.5666,44.5923,75900.0
2008-11-12 13:45:00,69.57,69.57,69.16,69.33,65200.0,44.6179,44.6179,44.355,44.464,65200.0
2008-11-12 13:50:00,69.33,69.33,68.76,68.76,55700.0,44.464,44.464,44.0984,44.0984,55700.0
2008-11-12 13:55:00,68.77,69.12,68.7,69.06,43400.0,44.1048,44.3293,44.06,44.2908,43400.0
2008-11-12 14:00:00,68.96,69.0,68.83,68.93,52000.0,44.2267,44.2524,44.1433,44.2075,52000.0
2008-11-12 14:05:00,68.94,68.97,68.51,68.59,56100.0,44.2139,44.2331,43.9381,43.9894,56100.0
2008-11-12 14:10:00,68.58,68.74,68.44,68.46,48100.0,43.983,44.0856,43.8932,43.906,48100.0
2008-11-12 14:15:00,68.5,69.0,68.44,68.89,53200.0,43.9317,44.2524,43.8932,44.1818,53200.0
2008-11-12 14:20:00,68.86,69.2,68.81,69.2,45300.0,44.1626,44.3806,44.1305,44.3806,45300.0
2008-11-12 14:25:00,69.14,69.16,68.73,68.77,59600.0,44.3421,44.355,44.0792,44.1048,59600.0
2008-11-12 14:30:00,68.77,69.38,68.73,69.08,60900.0,44.1048,44.4961,44.0792,44.3037,60900.0
2008-11-12 14:35:00,69.07,69.15,68.7,68.8,55800.0,44.2972,44.3486,44.06,44.1241,55800.0
2008-11-12 14:40:00,68.85,68.91,68.53,68.91,40600.0,44.1562,44.1946,43.9509,44.1946,40600.0
2008-11-12 14:45:00,68.85,69.19,68.72,68.76,41300.0,44.1562,44.3742,44.0728,44.0984,41300.0
2008-11-12 14:50:00,68.78,68.8,68.4,68.51,48900.0,44.1113,44.1241,43.8675,43.9381,48900.0
2008-11-12 14:55:00,68.54,68.64,68.39,68.4,61300.0,43.9573,44.0215,43.8611,43.8675,61300.0
2008-11-12 15:00:00,68.42,68.62,68.19,68.41,70700.0,43.8804,44.0086,43.7329,43.874,70700.0
2008-11-12 15:05:00,68.35,68.51,68.03,68.04,47700.0,43.8355,43.9381,43.6303,43.6367,47700.0
2008-11-12 15:10:00,68.05,68.35,68.0,68.17,52000.0,43.6431,43.8355,43.611,43.72,52000.0
2008-11-12 15:15:00,68.11,68.3,67.85,68.24,61400.0,43.6816,43.8034,43.5148,43.7649,61400.0
2008-11-12 15:20:00,68.15,68.21,67.74,67.85,77200.0,43.7072,43.7457,43.4443,43.5148,77200.0
2008-11-12 15:25:00,67.8,68.0,67.68,67.8,69400.0,43.4827,43.611,43.4058,43.4827,69400.0
2008-11-12 15:30:00,67.8,68.22,67.74,67.8,82200.0,43.4827,43.7521,43.4443,43.4827,82200.0
2008-11-12 15:35:00,67.75,68.09,67.56,67.8,98000.0,43.4507,43.6687,43.3288,43.4827,98000.0
2008-11-12 15:40:00,67.79,68.6,67.61,68.6,172700.0,43.4763,43.9958,43.3609,43.9958,172700.0
2008-11-12 15:45:00,68.6,68.9,68.31,68.38,151800.0,43.9958,44.1882,43.8098,43.8547,151800.0
2008-11-12 15:50:00,68.41,68.68,68.02,68.06,148500.0,43.874,44.0471,43.6238,43.6495,148500.0
2008-11-12 15:55:00,68.06,68.15,66.76,67.87,328600.0,43.6495,43.7072,42.8158,43.5276,328600.0
2008-11-13 09:30:00,68.16,69.45,68.16,69.0,121500.0,43.7136,44.541,43.7136,44.2524,121500.0
2008-11-13 09:35:00,69.0,69.09,68.5,68.6,90000.0,44.2524,44.3101,43.9317,43.9958,90000.0
2008-11-13 09:40:00,68.64,69.48,68.59,69.1,71000.0,44.0215,44.5602,43.9894,44.3165,71000.0
2008-11-13 09:45:00,69.12,69.25,67.79,67.81,67200.0,44.3293,44.4127,43.4763,43.4892,67200.0
2008-11-13 09:50:00,67.81,68.12,67.43,68.0,127600.0,43.4892,43.688,43.2455,43.611,127600.0
2008-11-13 09:55:00,67.99,68.0,67.43,67.54,98700.0,43.6046,43.611,43.2455,43.316,98700.0
2008-11-13 10:00:00,67.55,68.2,67.33,68.02,92400.0,43.3224,43.7393,43.1813,43.6238,92400.0
2008-11-13 10:05:00,68.07,68.63,68.03,68.4,81400.0,43.6559,44.0151,43.6303,43.8675,81400.0
2008-11-13 10:10:00,68.45,69.19,68.35,69.11,78700.0,43.8996,44.3742,43.8355,44.3229,78700.0
2008-11-13 10:15:00,69.07,70.12,68.99,69.78,138200.0,44.2972,44.9707,44.2459,44.7526,138200.0
2008-11-13 10:20:00,69.69,70.72,69.64,70.48,152900.0,44.6949,45.3555,44.6628,45.2015,152900.0
2008-11-13 10:25:00,70.48,70.53,69.61,69.68,86900.0,45.2015,45.2336,44.6436,44.6885,86900.0
2008-11-13 10:30:00,69.65,70.06,69.15,69.2,77000.0,44.6692,44.9322,44.3486,44.3806,77000.0
2008-11-13 10:35:00,69.23,69.45,68.86,69.35,77400.0,44.3999,44.541,44.1626,44.4768,77400.0
2008-11-13 10:40:00,69.4,69.44,68.75,68.92,63800.0,44.5089,44.5345,44.092,44.201,63800.0
2008-11-13 10:45:00,68.89,69.12,68.4,68.66,56100.0,44.1818,44.3293,43.8675,44.0343,56100.0
2008-11-13 10:50:00,68.67,69.1,68.67,69.01,63900.0,44.0407,44.3165,44.0407,44.2588,63900.0
2008-11-13 10:55:00,69.05,69.34,68.73,69.16,79100.0,44.2844,44.4704,44.0792,44.355,79100.0
2008-11-13 11:00:00,69.11,69.4,68.6,68.61,105500.0,44.3229,44.5089,43.9958,44.0022,105500.0
2008-11-13 11:05:00,68.66,68.68,67.62,67.81,67100.0,44.0343,44.0471,43.3673,43.4892,67100.0
2008-11-13 11:10:00,67.81,68.74,67.69,68.68,78800.0,43.4892,44.0856,43.4122,44.0471,78800.0
2008-11-13 11:15:00,68.68,68.7,68.18,68.26,48700.0,44.0471,44.06,43.7265,43.7778,48700.0
2008-11-13 11:20:00,68.23,68.92,67.99,68.71,56500.0,43.7585,44.201,43.6046,44.0664,56500.0
2008-11-13 11:25:00,68.77,69.16,68.73,69.16,82000.0,44.1048,44.355,44.0792,44.355,82000.0
2008-11-13 11:30:00,69.19,69.33,68.82,69.05,56600.0,44.3742,44.464,44.1369,44.2844,56600.0
2008-11-13 11:35:00,69.0,69.22,68.45,68.49,37200.0,44.2524,44.3934,43.8996,43.9253,37200.0
2008-11-13 11:40:00,68.5,68.99,68.49,68.7,52400.0,43.9317,44.2459,43.9253,44.06,52400.0
2008-11-13 11:45:00,68.69,69.55,68.68,69.05,90800.0,44.0535,44.6051,44.0471,44.2844,90800.0
2008-11-13 11:50:00,69.05,69.4,68.75,69.01,105400.0,44.2844,44.5089,44.092,44.2588,105400.0
2008-11-13 11:55:00,68.89,68.93,68.47,68.58,49100.0,44.1818,44.2075,43.9124,43.983,49100.0
2008-11-13 12:00:00,68.59,68.79,68.4,68.56,63700.0,43.9894,44.1177,43.8675,43.9702,63700.0
2008-11-13 12:05:00,68.6,68.77,68.38,68.62,37800.0,43.9958,44.1048,43.8547,44.0086,37800.0
2008-11-13 12:10:00,68.61,68.63,68.14,68.14,33500.0,44.0022,44.0151,43.7008,43.7008,33500.0
2008-11-13 12:15:00,68.15,68.15,67.77,67.88,30200.0,43.7072,43.7072,43.4635,43.5341,30200.0
2008-11-13 12:20:00,67.82,67.93,67.5,67.84,39200.0,43.4956,43.5661,43.2903,43.5084,39200.0
2008-11-13 12:25:00,67.87,68.12,67.61,67.88,53100.0,43.5276,43.688,43.3609,43.5341,53100.0
2008-11-13 12:30:00,67.87,67.94,67.46,67.68,46300.0,43.5276,43.5725,43.2647,43.4058,46300.0
2008-11-13 12:35:00,67.67,68.16,67.63,68.12,41700.0,43.3994,43.7136,43.3737,43.688,41700.0
2008-11-13 12:40:00,68.11,68.16,67.63,67.72,44800.0,43.6816,43.7136,43.3737,43.4314,44800.0
2008-11-13 12:45:00,67.76,67.95,67.31,67.35,61100.0,43.4571,43.5789,43.1685,43.1941,61100.0
2008-11-13 12:50:00,67.35,67.43,66.75,66.99,164700.0,43.1941,43.2455,42.8093,42.9633,164700.0
2008-11-13 12:55:00,66.96,67.09,65.88,65.88,155300.0,42.944,43.0274,42.2514,42.2514,155300.0
2008-11-13 13:00:00,65.87,66.61,65.77,66.2,122200.0,42.245,42.7196,42.1808,42.4566,122200.0
2008-11-13 13:05:00,66.22,66.84,65.83,66.84,103800.0,42.4694,42.8671,42.2193,42.8671,103800.0
2008-11-13 13:10:00,66.85,67.34,66.73,66.95,100200.0,42.8735,43.1877,42.7965,42.9376,100200.0
2008-11-13 13:15:00,66.94,67.84,66.85,67.37,93400.0,42.9312,43.5084,42.8735,43.207,93400.0
2008-11-13 13:20:00,67.44,67.54,66.38,66.44,61100.0,43.2519,43.316,42.572,42.6105,61100.0
2008-11-13 13:25:00,66.42,67.31,66.34,67.31,85800.0,42.5977,43.1685,42.5464,43.1685,85800.0
2008-11-13 13:30:00,67.32,67.88,67.24,67.35,93700.0,43.1749,43.5341,43.1236,43.1941,93700.0
2008-11-13 13:35:00,67.37,68.6,67.29,68.51,95700.0,43.207,43.9958,43.1557,43.9381,95700.0
2008-11-13 13:40:00,68.54,69.07,68.29,69.0,157200.0,43.9573,44.2972,43.797,44.2524,157200.0
2008-11-13 13:45:00,69.08,69.54,68.69,68.85,115200.0,44.3037,44.5987,44.0535,44.1562,115200.0
2008-11-13 13:50:00,68.81,70.64,68.75,70.17,177900.0,44.1305,45.3041,44.092,45.0027,177900.0
2008-11-13 13:55:00,70.19,70.33,68.98,69.34,163000.0,45.0155,45.1053,44.2395,44.4704,163000.0
2008-11-13 14:00:00,69.32,69.74,69.0,69.3,117600.0,44.4576,44.7269,44.2524,44.4448,117600.0
2008-11-13 14:05:00,69.22,69.9,68.73,69.78,110500.0,44.3934,44.8296,44.0792,44.7526,110500.0
2008-11-13 14:10:00,69.77,70.58,69.69,70.0,96500.0,44.7462,45.2657,44.6949,44.8937,96500.0
2008-11-13 14:15:00,69.96,70.8,69.57,69.57,101200.0,44.868,45.4068,44.6179,44.6179,101200.0
2008-11-13 14:20:00,69.55,70.66,69.49,70.34,93800.0,44.6051,45.317,44.5666,45.1117,93800.0
2008-11-13 14:25:00,70.36,71.37,69.93,71.08,117800.0,45.1246,45.7723,44.8488,45.5863,117800.0
2008-11-13 14:30:00,71.09,71.19,69.61,69.61,90100.0,45.5927,45.6569,44.6436,44.6436,90100.0
2008-11-13 14:35:00,69.61,71.36,69.61,71.29,190200.0,44.6436,45.7659,44.6436,45.721,190200.0
2008-11-13 14:40:00,71.29,71.54,70.69,71.18,122100.0,45.721,45.8814,45.3362,45.6505,122100.0
2008-11-13 14:45:00,71.21,71.71,70.92,71.39,105600.0,45.6697,45.9904,45.4837,45.7852,105600.0
2008-11-13 14:50:00,71.44,71.74,70.58,70.76,115000.0,45.8172,46.0096,45.2657,45.3811,115000.0
2008-11-13 14:55:00,70.71,71.39,70.65,70.65,90100.0,45.349,45.7852,45.3106,45.3106,90100.0
2008-11-13 15:00:00,70.68,71.14,70.21,70.35,105300.0,45.3298,45.6248,45.0284,45.1182,105300.0
2008-11-13 15:05:00,70.35,70.73,69.6,69.96,152900.0,45.1182,45.3619,44.6372,44.868,152900.0
2008-11-13 15:10:00,70.0,70.82,69.87,70.4,167700.0,44.8937,45.4196,44.8103,45.1502,167700.0
2008-11-13 15:15:00,70.4,71.54,70.04,71.24,190900.0,45.1502,45.8814,44.9193,45.689,190900.0
2008-11-13 15:20:00,71.33,71.95,70.94,71.86,196600.0,45.7467,46.1443,45.4965,46.0866,196600.0
2008-11-13 15:25:00,71.93,72.45,71.68,72.45,146900.0,46.1315,46.465,45.9711,46.465,146900.0
2008-11-13 15:30:00,72.49,72.77,71.89,72.29,204000.0,46.4906,46.6702,46.1058,46.3624,204000.0
2008-11-13 15:35:00,72.25,72.63,72.03,72.08,135800.0,46.3367,46.5804,46.1956,46.2277,135800.0
2008-11-13 15:40:00,72.14,73.0,72.09,72.97,235200.0,46.2662,46.8177,46.2341,46.7985,235200.0
2008-11-13 15:45:00,72.98,73.15,71.91,71.93,260500.0,46.8049,46.9139,46.1186,46.1315,260500.0
2008-11-13 15:50:00,71.92,72.94,71.8,72.89,323900.0,46.1251,46.7792,46.0481,46.7472,323900.0
2008-11-13 15:55:00,72.91,74.3,72.85,74.14,466600.0,46.76,47.6514,46.7215,47.5488,466600.0
2008-11-14 09:30:00,71.4,72.28,71.4,71.96,116900.0,45.7916,46.3559,45.7916,46.1507,116900.0
2008-11-14 09:35:00,71.99,72.46,70.95,71.66,93600.0,46.17,46.4714,45.503,45.9583,93600.0
2008-11-14 09:40:00,71.7,72.53,71.11,72.24,98600.0,45.984,46.5163,45.6056,46.3303,98600.0
2008-11-14 09:45:00,72.12,72.42,71.19,71.93,74500.0,46.2533,46.4457,45.6569,46.1315,74500.0
2008-11-14 09:50:00,71.82,72.44,71.53,72.31,89700.0,46.0609,46.4586,45.8749,46.3752,89700.0
2008-11-14 09:55:00,72.3,73.21,72.15,72.6,120700.0,46.3688,46.9524,46.2726,46.5612,120700.0
2008-11-14 10:00:00,72.58,73.13,71.84,71.84,74200.0,46.5483,46.9011,46.0738,46.0738,74200.0
2008-11-14 10:05:00,71.83,71.83,70.79,71.13,60400.0,46.0673,46.0673,45.4003,45.6184,60400.0
2008-11-14 10:10:00,71.15,71.64,71.0,71.31,52100.0,45.6312,45.9455,45.535,45.7338,52100.0
2008-11-14 10:15:00,71.27,71.52,70.82,70.83,68500.0,45.7082,45.8685,45.4196,45.426,68500.0
2008-11-14 10:20:00,70.9,71.2,70.33,70.38,70400.0,45.4709,45.6633,45.1053,45.1374,70400.0
2008-11-14 10:25:00,70.33,70.72,70.23,70.72,47300.0,45.1053,45.3555,45.0412,45.3555,47300.0
2008-11-14 10:30:00,70.72,70.85,70.37,70.57,60800.0,45.3555,45.4388,45.131,45.2593,60800.0
2008-11-14 10:35:00,70.54,70.54,69.51,69.54,123300.0,45.24,45.24,44.5794,44.5987,123300.0
2008-11-14 10:40:00,69.55,69.76,69.31,69.69,88800.0,44.6051,44.7398,44.4512,44.6949,88800.0
2008-11-14 10:45:00,69.7,70.44,69.35,70.44,57100.0,44.7013,45.1759,44.4768,45.1759,57100.0
2008-11-14 10:50:00,70.45,70.8,70.0,70.26,59100.0,45.1823,45.4068,44.8937,45.0604,59100.0
2008-11-14 10:55:00,70.28,70.31,69.94,70.12,31600.0,45.0733,45.0925,44.8552,44.9707,31600.0
2008-11-14 11:00:00,70.12,70.13,69.39,69.72,38700.0,44.9707,44.9771,44.5025,44.7141,38700.0
2008-11-14 11:05:00,69.73,70.36,69.5,70.15,33100.0,44.7205,45.1246,44.573,44.9899,33100.0
2008-11-14 11:10:00,70.05,70.13,69.59,70.08,52300.0,44.9258,44.9771,44.6307,44.945,52300.0
2008-11-14 11:15:00,70.09,70.51,69.96,70.43,43200.0,44.9514,45.2208,44.868,45.1695,43200.0
2008-11-14 11:20:00,70.43,70.51,69.93,70.37,48100.0,45.1695,45.2208,44.8488,45.131,48100.0
2008-11-14 11:25:00,70.39,70.87,70.19,70.25,31000.0,45.1438,45.4517,45.0155,45.054,31000.0
2008-11-14 11:30:00,70.2,70.27,69.9,69.95,40600.0,45.022,45.0669,44.8296,44.8616,40600.0
2008-11-14 11:35:00,69.92,70.18,69.92,70.16,39300.0,44.8424,45.0091,44.8424,44.9963,39300.0
2008-11-14 11:40:00,70.15,70.32,69.93,70.19,361000.0,44.9899,45.0989,44.8488,45.0155,361000.0
2008-11-14 11:45:00,70.22,70.5,70.12,70.47,31400.0,45.0348,45.2144,44.9707,45.1951,31400.0
2008-11-14 11:50:00,70.47,70.84,70.46,70.46,126200.0,45.1951,45.4324,45.1887,45.1887,126200.0
2008-11-14 11:55:00,70.48,70.67,70.0,70.27,42300.0,45.2015,45.3234,44.8937,45.0669,42300.0
2008-11-14 12:00:00,70.32,70.58,70.27,70.5,87600.0,45.0989,45.2657,45.0669,45.2144,87600.0
2008-11-14 12:05:00,70.51,70.6,70.0,70.32,57800.0,45.2208,45.2785,44.8937,45.0989,57800.0
2008-11-14 12:10:00,70.28,70.38,70.04,70.34,48100.0,45.0733,45.1374,44.9193,45.1117,48100.0
2008-11-14 12:15:00,70.34,70.36,69.83,70.07,40400.0,45.1117,45.1246,44.7847,44.9386,40400.0
2008-11-14 12:20:00,70.02,70.38,69.91,70.08,58000.0,44.9065,45.1374,44.836,44.945,58000.0
2008-11-14 12:25:00,70.15,70.51,70.01,70.36,72900.0,44.9899,45.2208,44.9001,45.1246,72900.0
2008-11-14 12:30:00,70.25,70.35,69.81,69.97,56500.0,45.054,45.1182,44.7718,44.8745,56500.0
2008-11-14 12:35:00,69.98,70.93,69.95,70.88,66900.0,44.8809,45.4901,44.8616,45.4581,66900.0
2008-11-14 12:40:00,70.91,71.02,70.53,70.73,55600.0,45.4773,45.5479,45.2336,45.3619,55600.0
2008-11-14 12:45:00,70.77,70.92,70.14,70.18,56600.0,45.3875,45.4837,44.9835,45.0091,56600.0
2008-11-14 12:50:00,70.14,70.53,69.94,70.15,44400.0,44.9835,45.2336,44.8552,44.9899,44400.0
2008-11-14 12:55:00,70.2,70.87,70.2,70.62,78900.0,45.022,45.4517,45.022,45.2913,78900.0
2008-11-14 13:00:00,70.55,70.55,70.25,70.4,33800.0,45.2464,45.2464,45.054,45.1502,33800.0
2008-11-14 13:05:00,70.44,70.66,70.36,70.51,27200.0,45.1759,45.317,45.1246,45.2208,27200.0
2008-11-14 13:10:00,70.51,70.75,70.31,70.31,67500.0,45.2208,45.3747,45.0925,45.0925,67500.0
2008-11-14 13:15:00,70.28,70.75,70.18,70.69,41400.0,45.0733,45.3747,45.0091,45.3362,41400.0
2008-11-14 13:20:00,70.66,71.02,70.5,71.02,70600.0,45.317,45.5479,45.2144,45.5479,70600.0
2008-11-14 13:25:00,71.02,71.32,70.86,71.26,40900.0,45.5479,45.7403,45.4452,45.7018,40900.0
2008-11-14 13:30:00,71.28,71.7,71.07,71.08,41800.0,45.7146,45.984,45.5799,45.5863,41800.0
2008-11-14 13:35:00,71.12,71.52,70.92,71.42,30000.0,45.612,45.8685,45.4837,45.8044,30000.0
2008-11-14 13:40:00,71.41,71.91,71.23,71.28,50400.0,45.798,46.1186,45.6825,45.7146,50400.0
2008-11-14 13:45:00,71.24,71.26,70.69,71.04,48000.0,45.689,45.7018,45.3362,45.5607,48000.0
2008-11-14 13:50:00,71.0,71.51,70.9,71.11,52500.0,45.535,45.8621,45.4709,45.6056,52500.0
2008-11-14 13:55:00,71.13,71.7,71.03,71.04,45000.0,45.6184,45.984,45.5543,45.5607,45000.0
2008-11-14 14:00:00,71.02,71.48,70.75,71.39,32800.0,45.5479,45.8429,45.3747,45.7852,32800.0
2008-11-14 14:05:00,71.41,72.17,71.41,71.79,51500.0,45.798,46.2854,45.798,46.0417,51500.0
2008-11-14 14:10:00,71.77,71.95,71.48,71.75,28900.0,46.0289,46.1443,45.8429,46.016,28900.0
2008-11-14 14:15:00,71.83,72.84,71.74,72.75,77500.0,46.0673,46.7151,46.0096,46.6574,77500.0
2008-11-14 14:20:00,72.78,72.93,72.09,72.24,70300.0,46.6766,46.7728,46.2341,46.3303,70300.0
2008-11-14 14:25:00,72.3,73.08,71.25,71.6,191300.0,46.3688,46.869,45.6954,45.9198,191300.0
2008-11-14 14:30:00,71.61,71.67,71.14,71.41,46200.0,45.9262,45.9647,45.6248,45.798,46200.0
2008-11-14 14:35:00,71.34,72.39,71.24,71.9,40600.0,45.7531,46.4265,45.689,46.1122,40600.0
2008-11-14 14:40:00,71.96,73.19,71.95,72.9,82100.0,46.1507,46.9396,46.1443,46.7536,82100.0
2008-11-14 14:45:00,72.91,73.1,71.89,72.39,78700.0,46.76,46.8818,46.1058,46.4265,78700.0
2008-11-14 14:50:00,72.32,72.88,72.29,72.62,56100.0,46.3816,46.7407,46.3624,46.574,56100.0
2008-11-14 14:55:00,72.59,73.96,72.53,73.74,102200.0,46.5548,47.4334,46.5163,47.2923,102200.0
2008-11-14 15:00:00,73.78,74.14,73.02,73.33,90200.0,47.3179,47.5488,46.8305,47.0293,90200.0
2008-11-14 15:05:00,73.3,74.1,72.76,73.94,89900.0,47.0101,47.5232,46.6638,47.4206,89900.0
2008-11-14 15:10:00,73.92,74.25,73.6,74.01,73500.0,47.4077,47.6194,47.2025,47.4655,73500.0
2008-11-14 15:15:00,74.01,74.4,72.91,72.97,90200.0,47.4655,47.7156,46.76,46.7985,90200.0
2008-11-14 15:20:00,72.97,73.68,72.77,73.36,102600.0,46.7985,47.2538,46.6702,47.0486,102600.0
2008-11-14 15:25:00,73.37,73.63,72.44,72.83,82600.0,47.055,47.2217,46.4586,46.7087,82600.0
2008-11-14 15:30:00,72.79,73.07,71.4,71.89,102700.0,46.683,46.8626,45.7916,46.1058,102700.0
2008-11-14 15:35:00,71.94,72.48,71.5,71.96,72800.0,46.1379,46.4842,45.8557,46.1507,72800.0
2008-11-14 15:40:00,72.04,72.09,70.71,71.22,125900.0,46.202,46.2341,45.349,45.6761,125900.0
2008-11-14 15:45:00,71.22,71.55,70.96,71.35,112300.0,45.6761,45.8878,45.5094,45.7595,112300.0
2008-11-14 15:50:00,71.38,71.45,70.68,70.72,115900.0,45.7787,45.8236,45.3298,45.3555,115900.0
2008-11-14 15:55:00,70.72,70.9,69.75,70.02,299200.0,45.3555,45.4709,44.7334,44.9065,299200.0
2008-11-17 09:30:00,69.08,70.02,69.03,69.38,68300.0,44.3037,44.9065,44.2716,44.4961,68300.0
2008-11-17 09:35:00,69.46,70.9,69.33,70.29,97400.0,44.5474,45.4709,44.464,45.0797,97400.0
2008-11-17 09:40:00,70.39,70.53,69.48,69.98,60900.0,45.1438,45.2336,44.5602,44.8809,60900.0
2008-11-17 09:45:00,69.87,70.57,69.54,70.46,46500.0,44.8103,45.2593,44.5987,45.1887,46500.0
2008-11-17 09:50:00,70.44,71.49,70.26,71.38,88900.0,45.1759,45.8493,45.0604,45.7787,88900.0
2008-11-17 09:55:00,71.39,72.01,71.14,71.69,76400.0,45.7852,46.1828,45.6248,45.9776,76400.0
2008-11-17 10:00:00,71.63,71.78,70.6,70.92,72900.0,45.9391,46.0353,45.2785,45.4837,72900.0
2008-11-17 10:05:00,70.97,71.6,70.66,71.28,107100.0,45.5158,45.9198,45.317,45.7146,107100.0
2008-11-17 10:10:00,71.37,71.46,70.12,70.13,64000.0,45.7723,45.83,44.9707,44.9771,64000.0
2008-11-17 10:15:00,70.11,70.27,68.88,68.99,101900.0,44.9642,45.0669,44.1754,44.2459,101900.0
2008-11-17 10:20:00,69.0,69.45,68.62,69.28,47000.0,44.2524,44.541,44.0086,44.4319,47000.0
2008-11-17 10:25:00,69.26,69.56,69.07,69.29,51600.0,44.4191,44.6115,44.2972,44.4383,51600.0
2008-11-17 10:30:00,69.19,69.72,68.87,69.64,36400.0,44.3742,44.7141,44.169,44.6628,36400.0
2008-11-17 10:35:00,69.66,69.66,69.15,69.41,31100.0,44.6756,44.6756,44.3486,44.5153,31100.0
2008-11-17 10:40:00,69.44,69.91,69.19,69.91,56700.0,44.5345,44.836,44.3742,44.836,56700.0
2008-11-17 10:45:00,69.88,70.12,69.55,70.08,42300.0,44.8167,44.9707,44.6051,44.945,42300.0
2008-11-17 10:50:00,70.02,70.28,69.44,69.5,43100.0,44.9065,45.0733,44.5345,44.573,43100.0
2008-11-17 10:55:00,69.53,69.65,69.17,69.48,27600.0,44.5923,44.6692,44.3614,44.5602,27600.0
2008-11-17 11:00:00,69.49,70.21,69.49,70.19,40900.0,44.5666,45.0284,44.5666,45.0155,40900.0
2008-11-17 11:05:00,70.24,70.57,70.23,70.33,29800.0,45.0476,45.2593,45.0412,45.1053,29800.0
2008-11-17 11:10:00,70.34,70.84,70.27,70.4,48200.0,45.1117,45.4324,45.0669,45.1502,48200.0
2008-11-17 11:15:00,70.33,70.41,69.74,69.76,39100.0,45.1053,45.1566,44.7269,44.7398,39100.0
2008-11-17 11:20:00,69.7,69.87,69.51,69.53,22300.0,44.7013,44.8103,44.5794,44.5923,22300.0
2008-11-17 11:25:00,69.62,69.79,69.36,69.37,22300.0,44.65,44.759,44.4832,44.4896,22300.0
2008-11-17 11:30:00,69.41,69.86,69.29,69.58,38300.0,44.5153,44.8039,44.4383,44.6243,38300.0
2008-11-17 11:35:00,69.62,69.84,69.12,69.7,28000.0,44.65,44.7911,44.3293,44.7013,28000.0
2008-11-17 11:40:00,69.66,69.79,69.39,69.58,43900.0,44.6756,44.759,44.5025,44.6243,43900.0
2008-11-17 11:45:00,69.68,70.68,69.66,70.65,35700.0,44.6885,45.3298,44.6756,45.3106,35700.0
2008-11-17 11:50:00,70.63,71.35,70.42,71.23,50600.0,45.2977,45.7595,45.1631,45.6825,50600.0
2008-11-17 11:55:00,71.23,71.46,70.93,71.19,47400.0,45.6825,45.83,45.4901,45.6569,47400.0
2008-11-17 12:00:00,71.17,71.41,70.52,70.64,34200.0,45.6441,45.798,45.2272,45.3041,34200.0
2008-11-17 12:05:00,70.66,71.3,70.58,71.24,30300.0,45.317,45.7274,45.2657,45.689,30300.0
2008-11-17 12:10:00,71.19,71.35,70.89,71.31,39000.0,45.6569,45.7595,45.4645,45.7338,39000.0
2008-11-17 12:15:00,71.31,71.56,71.1,71.33,27900.0,45.7338,45.8942,45.5992,45.7467,27900.0
2008-11-17 12:20:00,71.47,71.97,71.24,71.85,32000.0,45.8365,46.1571,45.689,46.0802,32000.0
2008-11-17 12:25:00,71.9,72.02,71.61,71.95,44300.0,46.1122,46.1892,45.9262,46.1443,44300.0
2008-11-17 12:30:00,71.91,72.12,71.66,71.9,48200.0,46.1186,46.2533,45.9583,46.1122,48200.0
2008-11-17 12:35:00,71.93,72.09,70.89,71.0,37900.0,46.1315,46.2341,45.4645,45.535,37900.0
2008-11-17 12:40:00,71.01,71.69,70.89,71.69,29300.0,45.5414,45.9776,45.4645,45.9776,29300.0
2008-11-17 12:45:00,71.74,72.62,71.74,72.45,61200.0,46.0096,46.574,46.0096,46.465,61200.0
2008-11-17 12:50:00,72.45,72.45,71.69,71.69,38500.0,46.465,46.465,45.9776,45.9776,38500.0
2008-11-17 12:55:00,71.69,71.71,71.01,71.01,44800.0,45.9776,45.9904,45.5414,45.5414,44800.0
2008-11-17 13:00:00,71.01,71.22,71.0,71.03,21200.0,45.5414,45.6761,45.535,45.5543,21200.0
2008-11-17 13:05:00,71.08,71.85,70.89,71.73,37000.0,45.5863,46.0802,45.4645,46.0032,37000.0
2008-11-17 13:10:00,71.73,71.73,71.3,71.62,45700.0,46.0032,46.0032,45.7274,45.9327,45700.0
2008-11-17 13:15:00,71.63,71.63,71.04,71.27,27100.0,45.9391,45.9391,45.5607,45.7082,27100.0
2008-11-17 13:20:00,71.38,71.63,71.36,71.41,39100.0,45.7787,45.9391,45.7659,45.798,39100.0
2008-11-17 13:25:00,71.47,72.01,71.45,71.92,40200.0,45.8365,46.1828,45.8236,46.1251,40200.0
2008-11-17 13:30:00,71.9,72.08,71.6,71.63,35000.0,46.1122,46.2277,45.9198,45.9391,35000.0
2008-11-17 13:35:00,71.53,71.68,71.15,71.44,46700.0,45.8749,45.9711,45.6312,45.8172,46700.0
2008-11-17 13:40:00,71.44,71.58,71.11,71.18,37500.0,45.8172,45.907,45.6056,45.6505,37500.0
2008-11-17 13:45:00,71.18,71.62,71.18,71.37,21400.0,45.6505,45.9327,45.6505,45.7723,21400.0
2008-11-17 13:50:00,71.33,72.02,71.25,71.82,31300.0,45.7467,46.1892,45.6954,46.0609,31300.0
2008-11-17 13:55:00,71.81,72.3,71.81,71.94,43500.0,46.0545,46.3688,46.0545,46.1379,43500.0
2008-11-17 14:00:00,71.94,72.0,71.19,71.24,52000.0,46.1379,46.1764,45.6569,45.689,52000.0
2008-11-17 14:05:00,71.22,72.3,71.15,72.27,59500.0,45.6761,46.3688,45.6312,46.3495,59500.0
2008-11-17 14:10:00,72.27,72.32,71.76,72.04,46600.0,46.3495,46.3816,46.0224,46.202,46600.0
2008-11-17 14:15:00,72.05,72.18,71.42,71.59,47400.0,46.2084,46.2918,45.8044,45.9134,47400.0
2008-11-17 14:20:00,71.58,72.13,71.2,71.21,76000.0,45.907,46.2597,45.6633,45.6697,76000.0
2008-11-17 14:25:00,71.27,71.39,70.45,70.69,97200.0,45.7082,45.7852,45.1823,45.3362,97200.0
2008-11-17 14:30:00,70.67,70.97,70.32,70.77,69400.0,45.3234,45.5158,45.0989,45.3875,69400.0
2008-11-17 14:35:00,70.79,71.59,70.63,71.45,43700.0,45.4003,45.9134,45.2977,45.8236,43700.0
2008-11-17 14:40:00,71.37,71.83,71.19,71.7,36900.0,45.7723,46.0673,45.6569,45.984,36900.0
2008-11-17 14:45:00,71.68,71.7,71.15,71.2,54700.0,45.9711,45.984,45.6312,45.6633,54700.0
2008-11-17 14:50:00,71.14,71.41,70.82,71.08,45200.0,45.6248,45.798,45.4196,45.5863,45200.0
2008-11-17 14:55:00,71.1,71.53,70.52,70.62,47800.0,45.5992,45.8749,45.2272,45.2913,47800.0
2008-11-17 15:00:00,70.59,71.53,70.36,71.47,57800.0,45.2721,45.8749,45.1246,45.8365,57800.0
2008-11-17 15:05:00,71.47,71.57,70.77,71.13,48600.0,45.8365,45.9006,45.3875,45.6184,48600.0
2008-11-17 15:10:00,71.1,71.4,70.44,71.22,45600.0,45.5992,45.7916,45.1759,45.6761,45600.0
2008-11-17 15:15:00,71.19,71.71,71.19,71.45,49100.0,45.6569,45.9904,45.6569,45.8236,49100.0
2008-11-17 15:20:00,71.44,71.61,71.01,71.16,44200.0,45.8172,45.9262,45.5414,45.6376,44200.0
2008-11-17 15:25:00,71.16,71.44,70.77,71.18,45900.0,45.6376,45.8172,45.3875,45.6505,45900.0
2008-11-17 15:30:00,71.12,71.43,70.56,70.68,45500.0,45.612,45.8108,45.2528,45.3298,45500.0
2008-11-17 15:35:00,70.65,71.01,70.12,70.42,67500.0,45.3106,45.5414,44.9707,45.1631,67500.0
2008-11-17 15:40:00,70.45,71.12,70.38,70.96,120200.0,45.1823,45.612,45.1374,45.5094,120200.0
2008-11-17 15:45:00,70.87,71.27,70.54,70.56,90600.0,45.4517,45.7082,45.24,45.2528,90600.0
2008-11-17 15:50:00,70.58,70.94,70.0,70.0,101800.0,45.2657,45.4965,44.8937,44.8937,101800.0
2008-11-17 15:55:00,70.02,70.19,69.41,69.55,213300.0,44.9065,45.0155,44.5153,44.6051,213300.0
2008-11-18 09:30:00,70.3,70.5,69.03,69.95,96000.0,45.0861,45.2144,44.2716,44.8616,96000.0
2008-11-18 09:35:00,70.02,71.09,69.7,70.2,72200.0,44.9065,45.5927,44.7013,45.022,72200.0
2008-11-18 09:40:00,70.16,71.85,70.16,70.55,66500.0,44.9963,46.0802,44.9963,45.2464,66500.0
2008-11-18 09:45:00,70.55,71.08,70.32,70.96,102300.0,45.2464,45.5863,45.0989,45.5094,102300.0
2008-11-18 09:50:00,70.97,71.1,70.35,70.46,80100.0,45.5158,45.5992,45.1182,45.1887,80100.0
2008-11-18 09:55:00,70.42,70.57,69.55,70.35,151100.0,45.1631,45.2593,44.6051,45.1182,151100.0
2008-11-18 10:00:00,70.38,70.41,69.28,69.46,69300.0,45.1374,45.1566,44.4319,44.5474,69300.0
2008-11-18 10:05:00,69.45,69.57,68.79,69.4,95100.0,44.541,44.6179,44.1177,44.5089,95100.0
2008-11-18 10:10:00,69.38,70.0,69.14,69.87,56300.0,44.4961,44.8937,44.3421,44.8103,56300.0
2008-11-18 10:15:00,69.83,70.57,69.83,70.56,94000.0,44.7847,45.2593,44.7847,45.2528,94000.0
2008-11-18 10:20:00,70.57,71.0,70.43,70.44,107900.0,45.2593,45.535,45.1695,45.1759,107900.0
2008-11-18 10:25:00,70.43,71.6,70.29,71.6,95600.0,45.1695,45.9198,45.0797,45.9198,95600.0
2008-11-18 10:30:00,71.54,71.54,71.02,71.1,49500.0,45.8814,45.8814,45.5479,45.5992,49500.0
2008-11-18 10:35:00,71.08,71.4,70.59,71.14,75400.0,45.5863,45.7916,45.2721,45.6248,75400.0
2008-11-18 10:40:00,71.14,71.49,70.92,70.98,67300.0,45.6248,45.8493,45.4837,45.5222,67300.0
2008-11-18 10:45:00,70.98,71.16,70.63,71.09,55500.0,45.5222,45.6376,45.2977,45.5927,55500.0
2008-11-18 10:50:00,71.02,71.07,70.63,70.78,35900.0,45.5479,45.5799,45.2977,45.3939,35900.0
2008-11-18 10:55:00,70.77,70.91,70.2,70.39,65600.0,45.3875,45.4773,45.022,45.1438,65600.0
2008-11-18 11:00:00,70.43,70.47,69.88,70.04,41400.0,45.1695,45.1951,44.8167,44.9193,41400.0
2008-11-18 11:05:00,70.07,70.46,69.92,70.26,35400.0,44.9386,45.1887,44.8424,45.0604,35400.0
2008-11-18 11:10:00,70.23,71.02,70.23,71.0,69300.0,45.0412,45.5479,45.0412,45.535,69300.0
2008-11-18 11:15:00,70.99,71.25,70.99,71.1,44900.0,45.5286,45.6954,45.5286,45.5992,44900.0
2008-11-18 11:20:00,71.06,71.19,70.77,70.83,27300.0,45.5735,45.6569,45.3875,45.426,27300.0
2008-11-18 11:25:00,70.91,70.96,70.67,70.9,20300.0,45.4773,45.5094,45.3234,45.4709,20300.0
2008-11-18 11:30:00,70.94,71.37,70.73,71.22,36500.0,45.4965,45.7723,45.3619,45.6761,36500.0
2008-11-18 11:35:00,71.26,71.87,71.21,71.29,77100.0,45.7018,46.093,45.6697,45.721,77100.0
2008-11-18 11:40:00,71.26,71.28,71.02,71.11,47300.0,45.7018,45.7146,45.5479,45.6056,47300.0
2008-11-18 11:45:00,71.13,71.5,70.67,70.96,58600.0,45.6184,45.8557,45.3234,45.5094,58600.0
2008-11-18 11:50:00,70.94,71.8,70.92,71.56,55500.0,45.4965,46.0481,45.4837,45.8942,55500.0
2008-11-18 11:55:00,71.59,72.16,71.58,72.06,50700.0,45.9134,46.279,45.907,46.2148,50700.0
2008-11-18 12:00:00,72.06,72.13,71.73,71.73,44500.0,46.2148,46.2597,46.0032,46.0032,44500.0
2008-11-18 12:05:00,71.72,71.85,71.19,71.19,48200.0,45.9968,46.0802,45.6569,45.6569,48200.0
2008-11-18 12:10:00,71.15,71.44,71.03,71.29,49300.0,45.6312,45.8172,45.5543,45.721,49300.0
2008-11-18 12:15:00,71.33,71.53,71.03,71.1,43000.0,45.7467,45.8749,45.5543,45.5992,43000.0
2008-11-18 12:20:00,71.08,71.34,70.91,71.06,31800.0,45.5863,45.7531,45.4773,45.5735,31800.0
2008-11-18 12:25:00,71.06,71.06,70.63,70.79,49500.0,45.5735,45.5735,45.2977,45.4003,49500.0
2008-11-18 12:30:00,70.75,70.82,70.37,70.62,64300.0,45.3747,45.4196,45.131,45.2913,64300.0
2008-11-18 12:35:00,70.57,70.69,70.33,70.65,27000.0,45.2593,45.3362,45.1053,45.3106,27000.0
2008-11-18 12:40:00,70.68,70.76,70.46,70.51,39400.0,45.3298,45.3811,45.1887,45.2208,39400.0
2008-11-18 12:45:00,70.49,70.57,70.14,70.34,54300.0,45.2079,45.2593,44.9835,45.1117,54300.0
2008-11-18 12:50:00,70.29,70.49,70.15,70.34,48700.0,45.0797,45.2079,44.9899,45.1117,48700.0
2008-11-18 12:55:00,70.34,70.42,69.93,69.93,73800.0,45.1117,45.1631,44.8488,44.8488,73800.0
2008-11-18 13:00:00,69.92,70.0,69.72,70.0,56600.0,44.8424,44.8937,44.7141,44.8937,56600.0
2008-11-18 13:05:00,70.0,70.0,69.61,69.86,35100.0,44.8937,44.8937,44.6436,44.8039,35100.0
2008-11-18 13:10:00,69.86,70.0,69.3,69.5,55800.0,44.8039,44.8937,44.4448,44.573,55800.0
2008-11-18 13:15:00,69.5,69.51,69.15,69.39,62400.0,44.573,44.5794,44.3486,44.5025,62400.0
2008-11-18 13:20:00,69.41,69.58,69.06,69.06,50900.0,44.5153,44.6243,44.2908,44.2908,50900.0
2008-11-18 13:25:00,69.06,69.47,69.06,69.43,42400.0,44.2908,44.5538,44.2908,44.5281,42400.0
2008-11-18 13:30:00,69.41,69.61,69.13,69.2,66300.0,44.5153,44.6436,44.3357,44.3806,66300.0
2008-11-18 13:35:00,69.22,69.27,68.29,68.49,59200.0,44.3934,44.4255,43.797,43.9253,59200.0
2008-11-18 13:40:00,68.54,68.87,68.32,68.36,68900.0,43.9573,44.169,43.8162,43.8419,68900.0
2008-11-18 13:45:00,68.3,68.36,67.84,68.07,65400.0,43.8034,43.8419,43.5084,43.6559,65400.0
2008-11-18 13:50:00,68.04,68.41,68.04,68.22,65700.0,43.6367,43.874,43.6367,43.7521,65700.0
2008-11-18 13:55:00,68.22,69.29,68.14,69.23,88200.0,43.7521,44.4383,43.7008,44.3999,88200.0
2008-11-18 14:00:00,69.25,69.46,68.78,68.85,80300.0,44.4127,44.5474,44.1113,44.1562,80300.0
2008-11-18 14:05:00,68.85,68.96,68.1,68.32,74100.0,44.1562,44.2267,43.6751,43.8162,74100.0
2008-11-18 14:10:00,68.35,68.9,68.16,68.66,59700.0,43.8355,44.1882,43.7136,44.0343,59700.0
2008-11-18 14:15:00,68.67,68.84,68.18,68.48,99400.0,44.0407,44.1497,43.7265,43.9189,99400.0
2008-11-18 14:20:00,68.5,68.83,68.21,68.48,51300.0,43.9317,44.1433,43.7457,43.9189,51300.0
2008-11-18 14:25:00,68.49,68.68,68.18,68.31,57000.0,43.9253,44.0471,43.7265,43.8098,57000.0
2008-11-18 14:30:00,68.31,68.35,67.68,67.93,70600.0,43.8098,43.8355,43.4058,43.5661,70600.0
2008-11-18 14:35:00,67.95,68.21,67.85,68.04,50900.0,43.5789,43.7457,43.5148,43.6367,50900.0
2008-11-18 14:40:00,68.06,68.36,67.86,68.24,52700.0,43.6495,43.8419,43.5212,43.7649,52700.0
2008-11-18 14:45:00,68.2,68.21,67.28,67.47,58100.0,43.7393,43.7457,43.1492,43.2711,58100.0
2008-11-18 14:50:00,67.42,67.77,67.25,67.75,55800.0,43.239,43.4635,43.13,43.4507,55800.0
2008-11-18 14:55:00,67.74,68.08,67.57,67.72,64900.0,43.4443,43.6623,43.3352,43.4314,64900.0
2008-11-18 15:00:00,67.75,68.2,67.63,68.0,84700.0,43.4507,43.7393,43.3737,43.611,84700.0
2008-11-18 15:05:00,68.02,68.69,67.9,68.69,103500.0,43.6238,44.0535,43.5469,44.0535,103500.0
2008-11-18 15:10:00,68.73,69.46,68.52,68.7,111500.0,44.0792,44.5474,43.9445,44.06,111500.0
2008-11-18 15:15:00,68.7,68.9,68.19,68.84,80600.0,44.06,44.1882,43.7329,44.1497,80600.0
2008-11-18 15:20:00,68.76,69.71,68.54,69.08,115000.0,44.0984,44.7077,43.9573,44.3037,115000.0
2008-11-18 15:25:00,69.05,69.24,68.58,69.07,97900.0,44.2844,44.4063,43.983,44.2972,97900.0
2008-11-18 15:30:00,68.96,68.97,68.11,68.42,76500.0,44.2267,44.2331,43.6816,43.8804,76500.0
2008-11-18 15:35:00,68.43,69.54,68.43,69.18,99200.0,43.8868,44.5987,43.8868,44.3678,99200.0
2008-11-18 15:40:00,69.18,70.15,69.17,69.54,178000.0,44.3678,44.9899,44.3614,44.5987,178000.0
2008-11-18 15:45:00,69.51,70.49,69.49,70.23,137800.0,44.5794,45.2079,44.5666,45.0412,137800.0
2008-11-18 15:50:00,70.26,70.83,70.18,70.77,270100.0,45.0604,45.426,45.0091,45.3875,270100.0
2008-11-18 15:55:00,70.76,71.39,70.54,70.79,341700.0,45.3811,45.7852,45.24,45.4003,341700.0
2008-11-19 09:30:00,71.05,71.69,70.57,71.25,182200.0,45.5671,45.9776,45.2593,45.6954,182200.0
2008-11-19 09:35:00,71.26,72.83,71.18,72.35,213800.0,45.7018,46.7087,45.6505,46.4008,213800.0
2008-11-19 09:40:00,72.22,72.5,71.3,71.49,132200.0,46.3175,46.497,45.7274,45.8493,132200.0
2008-11-19 09:45:00,71.5,71.96,71.32,71.9,133000.0,45.8557,46.1507,45.7403,46.1122,133000.0
2008-11-19 09:50:00,71.9,72.06,71.4,71.58,164200.0,46.1122,46.2148,45.7916,45.907,164200.0
2008-11-19 09:55:00,71.56,71.89,71.18,71.57,119400.0,45.8942,46.1058,45.6505,45.9006,119400.0
2008-11-19 10:00:00,71.55,72.07,71.25,72.07,126000.0,45.8878,46.2213,45.6954,46.2213,126000.0
2008-11-19 10:05:00,72.09,72.91,71.75,72.68,139600.0,46.2341,46.76,46.016,46.6125,139600.0
2008-11-19 10:10:00,72.65,73.24,72.37,73.06,124200.0,46.5932,46.9716,46.4137,46.8562,124200.0
2008-11-19 10:15:00,73.08,73.44,72.25,72.3,148200.0,46.869,47.0999,46.3367,46.3688,148200.0
2008-11-19 10:20:00,72.33,72.87,72.15,72.7,84800.0,46.388,46.7343,46.2726,46.6253,84800.0
2008-11-19 10:25:00,72.75,72.88,72.25,72.52,110300.0,46.6574,46.7407,46.3367,46.5099,110300.0
2008-11-19 10:30:00,72.5,72.5,71.5,71.62,112300.0,46.497,46.497,45.8557,45.9327,112300.0
2008-11-19 10:35:00,71.69,71.76,70.9,71.06,136800.0,45.9776,46.0224,45.4709,45.5735,136800.0
2008-11-19 10:40:00,71.06,71.11,70.59,70.63,104100.0,45.5735,45.6056,45.2721,45.2977,104100.0
2008-11-19 10:45:00,70.65,70.69,69.97,70.14,101800.0,45.3106,45.3362,44.8745,44.9835,101800.0
2008-11-19 10:50:00,70.15,70.72,70.0,70.27,65400.0,44.9899,45.3555,44.8937,45.0669,65400.0
2008-11-19 10:55:00,70.27,70.31,69.86,69.97,42300.0,45.0669,45.0925,44.8039,44.8745,42300.0
2008-11-19 11:00:00,69.91,70.09,69.61,69.67,49700.0,44.836,44.9514,44.6436,44.682,49700.0
2008-11-19 11:05:00,69.61,70.24,69.61,70.24,55600.0,44.6436,45.0476,44.6436,45.0476,55600.0
2008-11-19 11:10:00,70.3,70.48,69.8,69.84,47300.0,45.0861,45.2015,44.7654,44.7911,47300.0
2008-11-19 11:15:00,69.84,70.27,69.31,70.24,67100.0,44.7911,45.0669,44.4512,45.0476,67100.0
2008-11-19 11:20:00,70.26,70.37,69.48,69.54,60500.0,45.0604,45.131,44.5602,44.5987,60500.0
2008-11-19 11:25:00,69.53,69.62,69.16,69.44,80300.0,44.5923,44.65,44.355,44.5345,80300.0
2008-11-19 11:30:00,69.42,69.81,69.1,69.7,103300.0,44.5217,44.7718,44.3165,44.7013,103300.0
2008-11-19 11:35:00,69.67,69.67,69.13,69.33,61100.0,44.682,44.682,44.3357,44.464,61100.0
2008-11-19 11:40:00,69.35,69.45,68.77,69.02,99400.0,44.4768,44.541,44.1048,44.2652,99400.0
2008-11-19 11:45:00,68.99,69.06,68.5,68.79,96600.0,44.2459,44.2908,43.9317,44.1177,96600.0
2008-11-19 11:50:00,68.77,69.17,68.73,68.99,98900.0,44.1048,44.3614,44.0792,44.2459,98900.0
2008-11-19 11:55:00,69.0,69.84,69.0,69.7,103100.0,44.2524,44.7911,44.2524,44.7013,103100.0
2008-11-19 12:00:00,69.69,69.89,69.35,69.68,39400.0,44.6949,44.8231,44.4768,44.6885,39400.0
2008-11-19 12:05:00,69.69,69.97,69.45,69.92,46500.0,44.6949,44.8745,44.541,44.8424,46500.0
2008-11-19 12:10:00,69.88,70.16,69.6,70.1,86600.0,44.8167,44.9963,44.6372,44.9578,86600.0
2008-11-19 12:15:00,70.07,70.07,69.01,69.03,78900.0,44.9386,44.9386,44.2588,44.2716,78900.0
2008-11-19 12:20:00,69.12,69.59,69.02,69.34,72300.0,44.3293,44.6307,44.2652,44.4704,72300.0
2008-11-19 12:25:00,69.34,69.66,69.19,69.65,79300.0,44.4704,44.6756,44.3742,44.6692,79300.0
2008-11-19 12:30:00,69.63,70.15,69.48,70.11,71700.0,44.6564,44.9899,44.5602,44.9642,71700.0
2008-11-19 12:35:00,70.1,70.51,69.91,70.29,213600.0,44.9578,45.2208,44.836,45.0797,213600.0
2008-11-19 12:40:00,70.28,70.44,69.93,69.93,117200.0,45.0733,45.1759,44.8488,44.8488,117200.0
2008-11-19 12:45:00,69.93,70.15,69.87,70.11,64700.0,44.8488,44.9899,44.8103,44.9642,64700.0
2008-11-19 12:50:00,70.07,70.24,69.77,69.98,32800.0,44.9386,45.0476,44.7462,44.8809,32800.0
2008-11-19 12:55:00,69.97,70.25,69.77,70.06,19800.0,44.8745,45.054,44.7462,44.9322,19800.0
2008-11-19 13:00:00,70.12,70.29,69.93,70.2,92500.0,44.9707,45.0797,44.8488,45.022,92500.0
2008-11-19 13:05:00,70.17,70.38,70.16,70.34,65200.0,45.0027,45.1374,44.9963,45.1117,65200.0
2008-11-19 13:10:00,70.37,70.74,70.27,70.69,71000.0,45.131,45.3683,45.0669,45.3362,71000.0
2008-11-19 13:15:00,70.69,70.74,70.1,70.3,51200.0,45.3362,45.3683,44.9578,45.0861,51200.0
2008-11-19 13:20:00,70.33,70.5,70.23,70.31,88100.0,45.1053,45.2144,45.0412,45.0925,88100.0
2008-11-19 13:25:00,70.29,70.29,69.66,69.72,43800.0,45.0797,45.0797,44.6756,44.7141,43800.0
2008-11-19 13:30:00,69.72,69.75,69.3,69.3,30600.0,44.7141,44.7334,44.4448,44.4448,30600.0
2008-11-19 13:35:00,69.35,69.98,69.24,69.82,60800.0,44.4768,44.8809,44.4063,44.7782,60800.0
2008-11-19 13:40:00,69.78,70.16,69.65,69.97,37800.0,44.7526,44.9963,44.6692,44.8745,37800.0
2008-11-19 13:45:00,69.94,70.45,69.91,70.28,45400.0,44.8552,45.1823,44.836,45.0733,45400.0
2008-11-19 13:50:00,70.26,70.33,69.89,70.25,58500.0,45.0604,45.1053,44.8231,45.054,58500.0
2008-11-19 13:55:00,70.27,70.36,69.87,69.88,57300.0,45.0669,45.1246,44.8103,44.8167,57300.0
2008-11-19 14:00:00,69.88,69.96,69.33,69.42,50000.0,44.8167,44.868,44.464,44.5217,50000.0
2008-11-19 14:05:00,69.42,69.56,69.1,69.46,45200.0,44.5217,44.6115,44.3165,44.5474,45200.0
2008-11-19 14:10:00,69.46,69.81,69.24,69.58,44200.0,44.5474,44.7718,44.4063,44.6243,44200.0
2008-11-19 14:15:00,69.59,69.68,69.09,69.13,54700.0,44.6307,44.6885,44.3101,44.3357,54700.0
2008-11-19 14:20:00,69.1,69.3,68.79,68.81,61500.0,44.3165,44.4448,44.1177,44.1305,61500.0
2008-11-19 14:25:00,68.76,69.27,68.74,69.03,66000.0,44.0984,44.4255,44.0856,44.2716,66000.0
2008-11-19 14:30:00,69.02,69.46,68.86,68.86,51600.0,44.2652,44.5474,44.1626,44.1626,51600.0
2008-11-19 14:35:00,68.86,68.9,68.45,68.7,67000.0,44.1626,44.1882,43.8996,44.06,67000.0
2008-11-19 14:40:00,68.7,69.71,68.63,69.65,56900.0,44.06,44.7077,44.0151,44.6692,56900.0
2008-11-19 14:45:00,69.65,70.3,69.44,69.83,80000.0,44.6692,45.0861,44.5345,44.7847,80000.0
2008-11-19 14:50:00,69.79,70.32,69.51,69.95,64200.0,44.759,45.0989,44.5794,44.8616,64200.0
2008-11-19 14:55:00,69.96,70.21,69.35,70.1,48900.0,44.868,45.0284,44.4768,44.9578,48900.0
2008-11-19 15:00:00,70.09,70.09,69.2,69.87,66400.0,44.9514,44.9514,44.3806,44.8103,66400.0
2008-11-19 15:05:00,69.83,70.32,69.6,70.16,71400.0,44.7847,45.0989,44.6372,44.9963,71400.0
2008-11-19 15:10:00,70.13,70.23,69.76,70.0,120900.0,44.9771,45.0412,44.7398,44.8937,120900.0
2008-11-19 15:15:00,70.0,70.0,69.0,69.11,75900.0,44.8937,44.8937,44.2524,44.3229,75900.0
2008-11-19 15:20:00,69.07,69.33,68.74,68.97,69300.0,44.2972,44.464,44.0856,44.2331,69300.0
2008-11-19 15:25:00,68.92,69.37,68.69,69.28,71800.0,44.201,44.4896,44.0535,44.4319,71800.0
2008-11-19 15:30:00,69.26,69.64,68.91,69.61,71300.0,44.4191,44.6628,44.1946,44.6436,71300.0
2008-11-19 15:35:00,69.64,69.69,68.54,68.6,127100.0,44.6628,44.6949,43.9573,43.9958,127100.0
2008-11-19 15:40:00,68.57,68.9,68.18,68.23,134200.0,43.9766,44.1882,43.7265,43.7585,134200.0
2008-11-19 15:45:00,68.24,68.83,67.92,68.71,166900.0,43.7649,44.1433,43.5597,44.0664,166900.0
2008-11-19 15:50:00,68.68,69.05,68.28,68.62,263100.0,44.0471,44.2844,43.7906,44.0086,263100.0
2008-11-19 15:55:00,68.59,68.68,68.24,68.58,338600.0,43.9894,44.0471,43.7649,43.983,338600.0
2008-11-20 09:30:00,65.67,66.72,65.67,65.96,208500.0,42.1167,42.7901,42.1167,42.3027,208500.0
2008-11-20 09:35:00,65.91,65.91,65.0,65.08,265500.0,42.2706,42.2706,41.687,41.7383,265500.0
2008-11-20 09:40:00,65.08,65.58,64.93,65.04,208800.0,41.7383,42.059,41.6421,41.7127,208800.0
2008-11-20 09:45:00,65.08,65.86,65.0,65.53,131100.0,41.7383,42.2385,41.687,42.0269,131100.0
2008-11-20 09:50:00,65.54,65.95,65.0,65.06,159900.0,42.0333,42.2963,41.687,41.7255,159900.0
2008-11-20 09:55:00,65.06,65.46,65.01,65.37,130500.0,41.7255,41.982,41.6934,41.9243,130500.0
2008-11-20 10:00:00,65.4,65.42,64.32,64.32,205100.0,41.9435,41.9564,41.2509,41.2509,205100.0
2008-11-20 10:05:00,64.34,64.5,63.8,63.84,218100.0,41.2637,41.3663,40.9174,40.943,218100.0
2008-11-20 10:10:00,63.83,63.99,63.04,63.6,206900.0,40.9366,41.0392,40.43,40.7891,206900.0
2008-11-20 10:15:00,63.6,63.74,63.4,63.47,117300.0,40.7891,40.8789,40.6609,40.7058,117300.0
2008-11-20 10:20:00,63.53,64.78,63.43,64.54,133900.0,40.7442,41.5459,40.6801,41.392,133900.0
2008-11-20 10:25:00,64.54,64.87,63.89,64.81,81100.0,41.392,41.6036,40.9751,41.5651,81100.0
2008-11-20 10:30:00,64.81,65.43,64.62,64.62,102500.0,41.5651,41.9628,41.4433,41.4433,102500.0
2008-11-20 10:35:00,64.6,64.66,63.03,63.16,121200.0,41.4305,41.4689,40.4236,40.5069,121200.0
2008-11-20 10:40:00,63.18,64.29,63.0,64.23,118300.0,40.5198,41.2316,40.4043,41.1932,118300.0
2008-11-20 10:45:00,64.18,64.84,64.07,64.49,96300.0,41.1611,41.5844,41.0906,41.3599,96300.0
2008-11-20 10:50:00,64.49,64.55,63.76,64.43,94200.0,41.3599,41.3984,40.8917,41.3214,94200.0
2008-11-20 10:55:00,64.51,64.54,63.86,64.37,69900.0,41.3727,41.392,40.9559,41.283,69900.0
2008-11-20 11:00:00,64.38,65.09,64.37,64.85,95200.0,41.2894,41.7447,41.283,41.5908,95200.0
2008-11-20 11:05:00,64.9,65.07,63.61,63.63,80300.0,41.6229,41.7319,40.7955,40.8084,80300.0
2008-11-20 11:10:00,63.6,64.2,63.3,63.81,96200.0,40.7891,41.1739,40.5967,40.9238,96200.0
2008-11-20 11:15:00,63.88,63.94,62.69,62.81,142700.0,40.9687,41.0072,40.2055,40.2825,142700.0
2008-11-20 11:20:00,62.77,62.99,62.5,62.74,76900.0,40.2568,40.3979,40.0837,40.2376,76900.0
2008-11-20 11:25:00,62.72,63.0,62.6,63.0,98000.0,40.2247,40.4043,40.1478,40.4043,98000.0
2008-11-20 11:30:00,63.0,63.0,62.49,62.71,71600.0,40.4043,40.4043,40.0772,40.2183,71600.0
2008-11-20 11:35:00,62.63,63.1,62.41,62.63,52600.0,40.167,40.4685,40.0259,40.167,52600.0
2008-11-20 11:40:00,62.63,62.96,62.4,62.83,59400.0,40.167,40.3787,40.0195,40.2953,59400.0
2008-11-20 11:45:00,62.9,63.09,62.5,62.73,40900.0,40.3402,40.462,40.0837,40.2312,40900.0
2008-11-20 11:50:00,62.7,62.9,62.45,62.64,40700.0,40.2119,40.3402,40.0516,40.1734,40700.0
2008-11-20 11:55:00,62.64,63.05,62.55,62.72,46200.0,40.1734,40.4364,40.1157,40.2247,46200.0
2008-11-20 12:00:00,62.7,62.71,62.24,62.38,106900.0,40.2119,40.2183,39.9169,40.0067,106900.0
2008-11-20 12:05:00,62.4,63.04,62.4,62.58,51800.0,40.0195,40.43,40.0195,40.135,51800.0
2008-11-20 12:10:00,62.57,63.16,62.51,62.93,80500.0,40.1285,40.5069,40.0901,40.3594,80500.0
2008-11-20 12:15:00,62.94,63.34,62.71,63.0,78800.0,40.3658,40.6224,40.2183,40.4043,78800.0
2008-11-20 12:20:00,62.97,64.2,62.97,63.85,92900.0,40.3851,41.1739,40.3851,40.9495,92900.0
2008-11-20 12:25:00,63.78,64.64,63.74,64.37,106800.0,40.9046,41.4561,40.8789,41.283,106800.0
2008-11-20 12:30:00,64.41,65.08,64.24,64.35,100700.0,41.3086,41.7383,41.1996,41.2701,100700.0
2008-11-20 12:35:00,64.4,64.64,63.93,64.12,125300.0,41.3022,41.4561,41.0008,41.1226,125300.0
2008-11-20 12:40:00,64.16,64.51,63.99,64.27,63900.0,41.1483,41.3727,41.0392,41.2188,63900.0
2008-11-20 12:45:00,64.2,65.41,64.16,65.25,74700.0,41.1739,41.9499,41.1483,41.8473,74700.0
2008-11-20 12:50:00,65.28,65.65,64.87,65.03,117400.0,41.8666,42.1039,41.6036,41.7062,117400.0
2008-11-20 12:55:00,65.0,65.01,64.49,64.9,81500.0,41.687,41.6934,41.3599,41.6229,81500.0
2008-11-20 13:00:00,64.91,64.91,64.12,64.48,65100.0,41.6293,41.6293,41.1226,41.3535,65100.0
2008-11-20 13:05:00,64.51,64.72,64.22,64.56,50600.0,41.3727,41.5074,41.1868,41.4048,50600.0
2008-11-20 13:10:00,64.58,64.64,64.08,64.34,48600.0,41.4176,41.4561,41.097,41.2637,48600.0
2008-11-20 13:15:00,64.35,65.12,64.28,64.34,71600.0,41.2701,41.764,41.2252,41.2637,71600.0
2008-11-20 13:20:00,64.29,64.58,63.91,64.51,137500.0,41.2316,41.4176,40.9879,41.3727,137500.0
2008-11-20 13:25:00,64.58,64.85,63.88,63.96,78200.0,41.4176,41.5908,40.9687,41.02,78200.0
2008-11-20 13:30:00,63.95,64.73,63.88,64.63,58700.0,41.0136,41.5138,40.9687,41.4497,58700.0
2008-11-20 13:35:00,64.54,64.55,63.68,64.19,120500.0,41.392,41.3984,40.8404,41.1675,120500.0
2008-11-20 13:40:00,64.17,64.35,63.94,64.04,70000.0,41.1547,41.2701,41.0072,41.0713,70000.0
2008-11-20 13:45:00,64.05,64.74,64.05,64.26,72700.0,41.0777,41.5203,41.0777,41.2124,72700.0
2008-11-20 13:50:00,64.21,64.52,64.01,64.19,38600.0,41.1803,41.3792,41.0521,41.1675,38600.0
2008-11-20 13:55:00,64.21,64.6,63.88,64.45,57500.0,41.1803,41.4305,40.9687,41.3343,57500.0
2008-11-20 14:00:00,64.51,64.64,63.85,63.94,85800.0,41.3727,41.4561,40.9495,41.0072,85800.0
2008-11-20 14:05:00,63.94,64.45,63.9,63.97,82600.0,41.0072,41.3343,40.9815,41.0264,82600.0
2008-11-20 14:10:00,63.98,64.23,63.83,63.9,78900.0,41.0328,41.1932,40.9366,40.9815,78900.0
2008-11-20 14:15:00,63.9,64.25,63.04,63.21,71300.0,40.9815,41.206,40.43,40.539,71300.0
2008-11-20 14:20:00,63.19,63.51,63.01,63.07,51700.0,40.5262,40.7314,40.4107,40.4492,51700.0
2008-11-20 14:25:00,63.02,63.09,62.63,62.69,46500.0,40.4171,40.462,40.167,40.2055,46500.0
2008-11-20 14:30:00,62.69,63.02,62.51,62.65,79100.0,40.2055,40.4171,40.0901,40.1799,79100.0
2008-11-20 14:35:00,62.66,63.03,62.5,62.69,90000.0,40.1863,40.4236,40.0837,40.2055,90000.0
2008-11-20 14:40:00,62.68,62.85,62.44,62.44,97300.0,40.1991,40.3081,40.0452,40.0452,97300.0
2008-11-20 14:45:00,62.43,62.52,62.0,62.12,99200.0,40.0388,40.0965,39.763,39.8399,99200.0
2008-11-20 14:50:00,62.09,62.2,61.92,61.99,129600.0,39.8207,39.8913,39.7117,39.7566,129600.0
2008-11-20 14:55:00,61.95,62.05,61.42,61.55,113100.0,39.7309,39.795,39.391,39.4744,113100.0
2008-11-20 15:00:00,61.55,62.06,61.16,61.19,118800.0,39.4744,39.8015,39.2243,39.2435,118800.0
2008-11-20 15:05:00,61.16,61.32,61.0,61.24,94200.0,39.2243,39.3269,39.1216,39.2756,94200.0
2008-11-20 15:10:00,61.27,61.49,61.0,61.08,87700.0,39.2948,39.4359,39.1216,39.173,87700.0
2008-11-20 15:15:00,61.1,61.25,60.57,60.62,134700.0,39.1858,39.282,38.8459,38.8779,134700.0
2008-11-20 15:20:00,60.63,60.93,60.05,60.11,126400.0,38.8843,39.0768,38.5124,38.5509,126400.0
2008-11-20 15:25:00,60.11,60.16,59.4,59.78,298700.0,38.5509,38.5829,38.0955,38.3392,298700.0
2008-11-20 15:30:00,59.78,60.66,59.73,59.76,218400.0,38.3392,38.9036,38.3071,38.3264,218400.0
2008-11-20 15:35:00,59.73,60.3,59.53,59.88,275800.0,38.3071,38.6727,38.1789,38.4033,275800.0
2008-11-20 15:40:00,59.9,60.11,59.62,60.02,448300.0,38.4162,38.5509,38.2366,38.4931,448300.0
2008-11-20 15:45:00,60.0,60.61,59.94,60.26,261100.0,38.4803,38.8715,38.4418,38.6471,261100.0
2008-11-20 15:50:00,60.25,60.35,59.47,59.63,457100.0,38.6406,38.7048,38.1404,38.243,457100.0
2008-11-20 15:55:00,59.63,59.72,58.95,59.39,689100.0,38.243,38.3007,37.8069,38.0891,689100.0
2008-11-21 09:30:00,61.14,62.37,60.58,61.31,357100.0,39.2114,40.0003,38.8523,39.3205,357100.0
2008-11-21 09:35:00,61.23,61.62,60.75,60.83,135200.0,39.2692,39.5193,38.9613,39.0126,135200.0
2008-11-21 09:40:00,60.84,62.2,60.67,62.0,177000.0,39.019,39.8913,38.91,39.763,177000.0
2008-11-21 09:45:00,61.95,63.32,61.94,62.84,130700.0,39.7309,40.6095,39.7245,40.3017,130700.0
2008-11-21 09:50:00,62.85,63.02,61.65,61.78,93200.0,40.3081,40.4171,39.5385,39.6219,93200.0
2008-11-21 09:55:00,61.84,62.18,61.33,61.81,104800.0,39.6604,39.8784,39.3333,39.6411,104800.0
2008-11-21 10:00:00,61.78,62.01,61.38,61.79,107000.0,39.6219,39.7694,39.3654,39.6283,107000.0
2008-11-21 10:05:00,61.76,63.23,61.76,63.11,157600.0,39.6091,40.5518,39.6091,40.4749,157600.0
2008-11-21 10:10:00,63.11,63.3,62.18,62.53,125200.0,40.4749,40.5967,39.8784,40.1029,125200.0
2008-11-21 10:15:00,62.54,62.65,61.88,62.0,116600.0,40.1093,40.1799,39.686,39.763,116600.0
2008-11-21 10:20:00,61.98,63.5,61.97,62.81,153100.0,39.7502,40.725,39.7437,40.2825,153100.0
2008-11-21 10:25:00,62.8,63.07,62.04,62.19,122000.0,40.2761,40.4492,39.7886,39.8848,122000.0
2008-11-21 10:30:00,62.18,62.63,61.55,61.64,117200.0,39.8784,40.167,39.4744,39.5321,117200.0
2008-11-21 10:35:00,61.62,62.64,61.55,62.33,97700.0,39.5193,40.1734,39.4744,39.9746,97700.0
2008-11-21 10:40:00,62.34,62.69,62.03,62.51,113400.0,39.981,40.2055,39.7822,40.0901,113400.0
2008-11-21 10:45:00,62.45,63.19,62.41,62.85,83700.0,40.0516,40.5262,40.0259,40.3081,83700.0
2008-11-21 10:50:00,62.89,62.97,62.3,62.36,55700.0,40.3338,40.3851,39.9554,39.9939,55700.0
2008-11-21 10:55:00,62.36,62.53,61.6,61.96,84200.0,39.9939,40.1029,39.5064,39.7373,84200.0
2008-11-21 11:00:00,61.94,62.12,61.18,61.19,80900.0,39.7245,39.8399,39.2371,39.2435,80900.0
2008-11-21 11:05:00,61.18,61.52,60.98,61.43,88000.0,39.2371,39.4551,39.1088,39.3974,88000.0
2008-11-21 11:10:00,61.38,61.86,61.37,61.6,106400.0,39.3654,39.6732,39.3589,39.5064,106400.0
2008-11-21 11:15:00,61.59,61.71,61.03,61.63,84000.0,39.5,39.577,39.1409,39.5257,84000.0
2008-11-21 11:20:00,61.64,62.32,61.59,62.22,86000.0,39.5321,39.9682,39.5,39.9041,86000.0
2008-11-21 11:25:00,62.27,62.28,61.31,61.38,112900.0,39.9361,39.9426,39.3205,39.3654,112900.0
2008-11-21 11:30:00,61.34,62.09,61.32,61.88,68800.0,39.3397,39.8207,39.3269,39.686,68800.0
2008-11-21 11:35:00,61.93,61.99,61.29,61.55,59000.0,39.7181,39.7566,39.3076,39.4744,59000.0
2008-11-21 11:40:00,61.62,62.49,61.62,62.25,48500.0,39.5193,40.0772,39.5193,39.9233,48500.0
2008-11-21 11:45:00,62.26,62.49,61.92,62.2,62800.0,39.9297,40.0772,39.7117,39.8913,62800.0
2008-11-21 11:50:00,62.2,62.28,61.39,61.49,34400.0,39.8913,39.9426,39.3718,39.4359,34400.0
2008-11-21 11:55:00,61.49,62.15,61.46,61.69,46300.0,39.4359,39.8592,39.4167,39.5642,46300.0
2008-11-21 12:00:00,61.72,62.1,61.47,61.94,49900.0,39.5834,39.8271,39.4231,39.7245,49900.0
2008-11-21 12:05:00,61.96,62.61,61.96,62.28,59500.0,39.7373,40.1542,39.7373,39.9426,59500.0
2008-11-21 12:10:00,62.31,62.37,61.78,62.1,49800.0,39.9618,40.0003,39.6219,39.8271,49800.0
2008-11-21 12:15:00,62.09,62.69,62.09,62.17,66900.0,39.8207,40.2055,39.8207,39.872,66900.0
2008-11-21 12:20:00,62.2,62.69,62.11,62.34,48300.0,39.8913,40.2055,39.8335,39.981,48300.0
2008-11-21 12:25:00,62.36,62.75,62.32,62.75,46100.0,39.9939,40.244,39.9682,40.244,46100.0
2008-11-21 12:30:00,62.76,63.36,62.52,63.24,57900.0,40.2504,40.6352,40.0965,40.5582,57900.0
2008-11-21 12:35:00,63.19,63.6,62.97,63.38,61300.0,40.5262,40.7891,40.3851,40.648,61300.0
2008-11-21 12:40:00,63.44,63.9,63.4,63.53,85400.0,40.6865,40.9815,40.6609,40.7442,85400.0
2008-11-21 12:45:00,63.65,64.0,63.19,63.28,61500.0,40.8212,41.0457,40.5262,40.5839,61500.0
2008-11-21 12:50:00,63.31,63.75,63.14,63.71,52700.0,40.6031,40.8853,40.4941,40.8597,52700.0
2008-11-21 12:55:00,63.59,63.74,63.29,63.41,58200.0,40.7827,40.8789,40.5903,40.6673,58200.0
2008-11-21 13:00:00,63.44,63.57,62.56,62.73,64300.0,40.6865,40.7699,40.1221,40.2312,64300.0
2008-11-21 13:05:00,62.78,63.08,62.65,63.07,50300.0,40.2632,40.4556,40.1799,40.4492,50300.0
2008-11-21 13:10:00,63.07,63.54,63.03,63.48,75000.0,40.4492,40.7506,40.4236,40.7122,75000.0
2008-11-21 13:15:00,63.54,63.7,63.1,63.24,67700.0,40.7506,40.8533,40.4685,40.5582,67700.0
2008-11-21 13:20:00,63.23,63.23,62.79,62.98,81500.0,40.5518,40.5518,40.2696,40.3915,81500.0
2008-11-21 13:25:00,62.97,63.27,62.81,63.18,62300.0,40.3851,40.5775,40.2825,40.5198,62300.0
2008-11-21 13:30:00,63.24,63.53,63.07,63.1,59600.0,40.5582,40.7442,40.4492,40.4685,59600.0
2008-11-21 13:35:00,63.1,63.49,63.03,63.38,79400.0,40.4685,40.7186,40.4236,40.648,79400.0
2008-11-21 13:40:00,63.35,63.75,63.24,63.49,51600.0,40.6288,40.8853,40.5582,40.7186,51600.0
2008-11-21 13:45:00,63.5,63.76,63.27,63.3,36400.0,40.725,40.8917,40.5775,40.5967,36400.0
2008-11-21 13:50:00,63.3,63.47,63.07,63.44,74200.0,40.5967,40.7058,40.4492,40.6865,74200.0
2008-11-21 13:55:00,63.42,63.49,62.82,62.96,74100.0,40.6737,40.7186,40.2889,40.3787,74100.0
2008-11-21 14:00:00,62.96,63.48,62.63,63.48,100500.0,40.3787,40.7122,40.167,40.7122,100500.0
2008-11-21 14:05:00,63.45,63.91,63.2,63.4,87300.0,40.6929,40.9879,40.5326,40.6609,87300.0
2008-11-21 14:10:00,63.44,63.92,63.42,63.54,63900.0,40.6865,40.9944,40.6737,40.7506,63900.0
2008-11-21 14:15:00,63.52,63.71,63.38,63.5,66400.0,40.7378,40.8597,40.648,40.725,66400.0
2008-11-21 14:20:00,63.48,63.97,63.39,63.64,95200.0,40.7122,41.0264,40.6544,40.8148,95200.0
2008-11-21 14:25:00,63.6,63.98,63.5,63.58,64800.0,40.7891,41.0328,40.725,40.7763,64800.0
2008-11-21 14:30:00,63.53,63.64,63.27,63.43,45700.0,40.7442,40.8148,40.5775,40.6801,45700.0
2008-11-21 14:35:00,63.43,63.43,62.93,63.31,71200.0,40.6801,40.6801,40.3594,40.6031,71200.0
2008-11-21 14:40:00,63.34,63.5,62.37,63.05,77800.0,40.6224,40.725,40.0003,40.4364,77800.0
2008-11-21 14:45:00,63.07,63.8,63.03,63.42,102800.0,40.4492,40.9174,40.4236,40.6737,102800.0
2008-11-21 14:50:00,63.42,63.59,62.73,63.08,82800.0,40.6737,40.7827,40.2312,40.4556,82800.0
2008-11-21 14:55:00,62.97,63.31,62.73,63.06,83600.0,40.3851,40.6031,40.2312,40.4428,83600.0
2008-11-21 15:00:00,63.01,64.28,62.97,64.14,123800.0,40.4107,41.2252,40.3851,41.1354,123800.0
2008-11-21 15:05:00,64.08,64.89,63.84,63.99,133500.0,41.097,41.6165,40.943,41.0392,133500.0
2008-11-21 15:10:00,63.94,65.36,63.9,65.32,196500.0,41.0072,41.9179,40.9815,41.8922,196500.0
2008-11-21 15:15:00,65.3,65.32,64.11,64.65,184600.0,41.8794,41.8922,41.1162,41.4625,184600.0
2008-11-21 15:20:00,64.65,64.84,64.09,64.41,136300.0,41.4625,41.5844,41.1034,41.3086,136300.0
2008-11-21 15:25:00,64.41,65.9,64.19,65.54,175800.0,41.3086,42.2642,41.1675,42.0333,175800.0
2008-11-21 15:30:00,65.51,66.78,65.21,66.44,238300.0,42.0141,42.8286,41.8217,42.6105,238300.0
2008-11-21 15:35:00,66.44,67.59,66.34,67.19,235100.0,42.6105,43.3481,42.5464,43.0915,235100.0
2008-11-21 15:40:00,67.15,67.56,66.51,67.0,214900.0,43.0659,43.3288,42.6554,42.9697,214900.0
2008-11-21 15:45:00,66.98,68.19,66.37,68.14,245800.0,42.9568,43.7329,42.5656,43.7008,245800.0
2008-11-21 15:50:00,68.13,68.2,67.21,67.99,353100.0,43.6944,43.7393,43.1044,43.6046,353100.0
2008-11-21 15:55:00,67.99,69.31,67.93,68.82,445400.0,43.6046,44.4512,43.5661,44.1369,445400.0
2008-11-24 09:30:00,71.73,72.44,70.79,71.24,230000.0,46.0032,46.4586,45.4003,45.689,230000.0
2008-11-24 09:35:00,71.25,71.82,70.54,71.14,209000.0,45.6954,46.0609,45.24,45.6248,209000.0
2008-11-24 09:40:00,71.12,71.18,70.14,70.55,293500.0,45.612,45.6505,44.9835,45.2464,293500.0
2008-11-24 09:45:00,70.49,70.7,69.71,70.04,106500.0,45.2079,45.3426,44.7077,44.9193,106500.0
2008-11-24 09:50:00,70.02,70.29,69.57,69.66,161200.0,44.9065,45.0797,44.6179,44.6756,161200.0
2008-11-24 09:55:00,69.66,69.98,69.38,69.92,159300.0,44.6756,44.8809,44.4961,44.8424,159300.0
2008-11-24 10:00:00,69.92,70.36,69.83,70.21,253500.0,44.8424,45.1246,44.7847,45.0284,253500.0
2008-11-24 10:05:00,70.19,70.5,69.87,70.42,163500.0,45.0155,45.2144,44.8103,45.1631,163500.0
2008-11-24 10:10:00,70.41,70.5,69.9,70.24,138100.0,45.1566,45.2144,44.8296,45.0476,138100.0
2008-11-24 10:15:00,70.23,70.54,69.97,70.35,120500.0,45.0412,45.24,44.8745,45.1182,120500.0
2008-11-24 10:20:00,70.34,70.6,70.23,70.5,95700.0,45.1117,45.2785,45.0412,45.2144,95700.0
2008-11-24 10:25:00,70.5,70.77,70.49,70.7,128500.0,45.2144,45.3875,45.2079,45.3426,128500.0
2008-11-24 10:30:00,70.71,71.03,70.56,70.62,146300.0,45.349,45.5543,45.2528,45.2913,146300.0
2008-11-24 10:35:00,70.6,70.62,69.95,70.15,148500.0,45.2785,45.2913,44.8616,44.9899,148500.0
2008-11-24 10:40:00,70.17,70.49,70.03,70.48,100400.0,45.0027,45.2079,44.9129,45.2015,100400.0
2008-11-24 10:45:00,70.5,70.62,70.1,70.21,101000.0,45.2144,45.2913,44.9578,45.0284,101000.0
2008-11-24 10:50:00,70.19,70.61,70.14,70.42,58200.0,45.0155,45.2849,44.9835,45.1631,58200.0
2008-11-24 10:55:00,70.42,70.84,70.23,70.83,61000.0,45.1631,45.4324,45.0412,45.426,61000.0
2008-11-24 11:00:00,70.84,70.89,70.33,70.39,118200.0,45.4324,45.4645,45.1053,45.1438,118200.0
2008-11-24 11:05:00,70.34,70.43,70.01,70.12,118900.0,45.1117,45.1695,44.9001,44.9707,118900.0
2008-11-24 11:10:00,70.12,70.2,69.95,70.1,100400.0,44.9707,45.022,44.8616,44.9578,100400.0
2008-11-24 11:15:00,70.1,70.47,70.1,70.32,78100.0,44.9578,45.1951,44.9578,45.0989,78100.0
2008-11-24 11:20:00,70.27,71.11,70.25,71.09,66900.0,45.0669,45.6056,45.054,45.5927,66900.0
2008-11-24 11:25:00,71.03,71.25,70.85,70.97,62900.0,45.5543,45.6954,45.4388,45.5158,62900.0
2008-11-24 11:30:00,71.0,71.16,70.72,71.02,42200.0,45.535,45.6376,45.3555,45.5479,42200.0
2008-11-24 11:35:00,71.02,71.5,70.94,71.43,62100.0,45.5479,45.8557,45.4965,45.8108,62100.0
2008-11-24 11:40:00,71.42,71.74,71.3,71.62,55200.0,45.8044,46.0096,45.7274,45.9327,55200.0
2008-11-24 11:45:00,71.61,72.16,71.57,72.11,60500.0,45.9262,46.279,45.9006,46.2469,60500.0
2008-11-24 11:50:00,72.11,72.36,72.0,72.21,46200.0,46.2469,46.4072,46.1764,46.311,46200.0
2008-11-24 11:55:00,72.18,72.36,72.08,72.15,58500.0,46.2918,46.4072,46.2277,46.2726,58500.0
2008-11-24 12:00:00,72.15,72.28,71.8,71.91,65300.0,46.2726,46.3559,46.0481,46.1186,65300.0
2008-11-24 12:05:00,71.87,72.21,71.79,72.05,62200.0,46.093,46.311,46.0417,46.2084,62200.0
2008-11-24 12:10:00,72.09,72.09,71.58,71.64,91500.0,46.2341,46.2341,45.907,45.9455,91500.0
2008-11-24 12:15:00,71.64,71.88,71.38,71.57,108800.0,45.9455,46.0994,45.7787,45.9006,108800.0
2008-11-24 12:20:00,71.57,71.73,70.96,71.28,84900.0,45.9006,46.0032,45.5094,45.7146,84900.0
2008-11-24 12:25:00,71.28,71.66,70.7,70.82,130900.0,45.7146,45.9583,45.3426,45.4196,130900.0
2008-11-24 12:30:00,70.82,71.39,70.76,71.15,99700.0,45.4196,45.7852,45.3811,45.6312,99700.0
2008-11-24 12:35:00,71.13,71.54,70.89,70.9,65900.0,45.6184,45.8814,45.4645,45.4709,65900.0
2008-11-24 12:40:00,70.89,71.76,70.64,71.56,81600.0,45.4645,46.0224,45.3041,45.8942,81600.0
2008-11-24 12:45:00,71.54,71.68,71.22,71.61,57700.0,45.8814,45.9711,45.6761,45.9262,57700.0
2008-11-24 12:50:00,71.63,72.36,71.5,72.34,42600.0,45.9391,46.4072,45.8557,46.3944,42600.0
2008-11-24 12:55:00,72.33,72.47,72.17,72.37,57300.0,46.388,46.4778,46.2854,46.4137,57300.0
2008-11-24 13:00:00,72.39,73.0,72.29,72.87,52300.0,46.4265,46.8177,46.3624,46.7343,52300.0
2008-11-24 13:05:00,72.86,73.02,72.67,72.92,63100.0,46.7279,46.8305,46.6061,46.7664,63100.0
2008-11-24 13:10:00,72.92,72.99,72.71,72.84,59000.0,46.7664,46.8113,46.6317,46.7151,59000.0
2008-11-24 13:15:00,72.89,72.89,72.28,72.69,85500.0,46.7472,46.7472,46.3559,46.6189,85500.0
2008-11-24 13:20:00,72.66,73.23,72.56,73.07,69800.0,46.5997,46.9652,46.5355,46.8626,69800.0
2008-11-24 13:25:00,73.06,74.0,73.03,73.87,106500.0,46.8562,47.459,46.8369,47.3757,106500.0
2008-11-24 13:30:00,73.93,73.93,73.43,73.52,100900.0,47.4142,47.4142,47.0935,47.1512,100900.0
2008-11-24 13:35:00,73.43,73.61,73.17,73.23,49300.0,47.0935,47.2089,46.9267,46.9652,49300.0
2008-11-24 13:40:00,73.23,73.3,72.78,72.92,47900.0,46.9652,47.0101,46.6766,46.7664,47900.0
2008-11-24 13:45:00,72.92,73.08,72.71,72.98,36600.0,46.7664,46.869,46.6317,46.8049,36600.0
2008-11-24 13:50:00,72.98,73.02,72.36,72.48,80100.0,46.8049,46.8305,46.4072,46.4842,80100.0
2008-11-24 13:55:00,72.48,73.32,72.29,73.23,95700.0,46.4842,47.0229,46.3624,46.9652,95700.0
2008-11-24 14:00:00,73.25,73.25,72.03,72.1,145100.0,46.978,46.978,46.1956,46.2405,145100.0
2008-11-24 14:05:00,72.09,72.11,71.28,71.35,84100.0,46.2341,46.2469,45.7146,45.7595,84100.0
2008-11-24 14:10:00,71.39,71.86,71.25,71.77,58900.0,45.7852,46.0866,45.6954,46.0289,58900.0
2008-11-24 14:15:00,71.77,71.96,71.38,71.9,65800.0,46.0289,46.1507,45.7787,46.1122,65800.0
2008-11-24 14:20:00,71.98,72.77,71.86,72.71,72100.0,46.1635,46.6702,46.0866,46.6317,72100.0
2008-11-24 14:25:00,72.72,72.87,72.44,72.61,85100.0,46.6381,46.7343,46.4586,46.5676,85100.0
2008-11-24 14:30:00,72.65,73.52,72.65,73.31,119100.0,46.5932,47.1512,46.5932,47.0165,119100.0
2008-11-24 14:35:00,73.37,73.78,73.33,73.75,51000.0,47.055,47.3179,47.0293,47.2987,51000.0
2008-11-24 14:40:00,73.76,73.8,73.29,73.49,71100.0,47.3051,47.3308,47.0037,47.132,71100.0
2008-11-24 14:45:00,73.39,73.57,73.13,73.22,79300.0,47.0678,47.1833,46.9011,46.9588,79300.0
2008-11-24 14:50:00,73.21,73.77,73.21,73.56,66800.0,46.9524,47.3115,46.9524,47.1769,66800.0
2008-11-24 14:55:00,73.58,74.13,73.55,74.13,94500.0,47.1897,47.5424,47.1704,47.5424,94500.0
2008-11-24 15:00:00,74.13,74.3,73.81,74.28,70600.0,47.5424,47.6514,47.3372,47.6386,70600.0
2008-11-24 15:05:00,74.24,74.68,73.97,74.65,70100.0,47.613,47.8952,47.4398,47.8759,70100.0
2008-11-24 15:10:00,74.7,74.84,74.3,74.45,86400.0,47.908,47.9978,47.6514,47.7476,86400.0
2008-11-24 15:15:00,74.49,74.57,74.12,74.19,67700.0,47.7733,47.8246,47.536,47.5809,67700.0
2008-11-24 15:20:00,74.2,74.43,73.99,74.03,69800.0,47.5873,47.7348,47.4526,47.4783,69800.0
2008-11-24 15:25:00,74.0,74.9,73.88,74.9,89400.0,47.459,48.0362,47.3821,48.0362,89400.0
2008-11-24 15:30:00,74.91,74.94,74.28,74.47,108900.0,48.0427,48.0619,47.6386,47.7605,108900.0
2008-11-24 15:35:00,74.48,74.76,74.25,74.38,123100.0,47.7669,47.9465,47.6194,47.7028,123100.0
2008-11-24 15:40:00,74.39,74.78,74.29,74.56,219200.0,47.7092,47.9593,47.645,47.8182,219200.0
2008-11-24 15:45:00,74.56,74.57,73.42,73.48,224500.0,47.8182,47.8246,47.0871,47.1255,224500.0
2008-11-24 15:50:00,73.51,73.74,72.0,72.75,388100.0,47.1448,47.2923,46.1764,46.6574,388100.0
2008-11-24 15:55:00,72.75,73.26,72.26,72.33,347300.0,46.6574,46.9845,46.3431,46.388,347300.0
2008-11-25 09:30:00,73.7,73.78,72.03,72.22,143200.0,47.2666,47.3179,46.1956,46.3175,143200.0
2008-11-25 09:35:00,72.29,72.5,71.6,71.86,131600.0,46.3624,46.497,45.9198,46.0866,131600.0
2008-11-25 09:40:00,71.77,72.66,71.6,71.99,126200.0,46.0289,46.5997,45.9198,46.17,126200.0
2008-11-25 09:45:00,71.98,73.6,71.77,73.45,114200.0,46.1635,47.2025,46.0289,47.1063,114200.0
2008-11-25 09:50:00,73.5,73.74,72.83,72.91,124700.0,47.1384,47.2923,46.7087,46.76,124700.0
2008-11-25 09:55:00,72.9,73.22,72.54,73.04,59500.0,46.7536,46.9588,46.5227,46.8434,59500.0
2008-11-25 10:00:00,73.05,73.8,72.81,73.25,127800.0,46.8498,47.3308,46.6959,46.978,127800.0
2008-11-25 10:05:00,73.25,73.78,73.0,73.71,102100.0,46.978,47.3179,46.8177,47.2731,102100.0
2008-11-25 10:10:00,73.78,73.83,72.91,73.32,75800.0,47.3179,47.35,46.76,47.0229,75800.0
2008-11-25 10:15:00,73.29,73.32,72.53,73.01,80500.0,47.0037,47.0229,46.5163,46.8241,80500.0
2008-11-25 10:20:00,73.01,73.3,72.68,72.72,44300.0,46.8241,47.0101,46.6125,46.6381,44300.0
2008-11-25 10:25:00,72.8,73.79,72.79,73.44,49400.0,46.6894,47.3244,46.683,47.0999,49400.0
2008-11-25 10:30:00,73.42,73.52,72.57,72.57,50100.0,47.0871,47.1512,46.5419,46.5419,50100.0
2008-11-25 10:35:00,72.57,72.9,72.4,72.51,42800.0,46.5419,46.7536,46.4329,46.5034,42800.0
2008-11-25 10:40:00,72.51,72.72,72.36,72.62,60100.0,46.5034,46.6381,46.4072,46.574,60100.0
2008-11-25 10:45:00,72.59,72.64,71.95,71.95,43300.0,46.5548,46.5868,46.1443,46.1443,43300.0
2008-11-25 10:50:00,71.97,72.19,71.5,71.76,55300.0,46.1571,46.2982,45.8557,46.0224,55300.0
2008-11-25 10:55:00,71.76,72.23,71.7,71.95,39200.0,46.0224,46.3239,45.984,46.1443,39200.0
2008-11-25 11:00:00,71.98,72.25,71.59,71.66,32700.0,46.1635,46.3367,45.9134,45.9583,32700.0
2008-11-25 11:05:00,71.64,71.69,70.76,71.03,67100.0,45.9455,45.9776,45.3811,45.5543,67100.0
2008-11-25 11:10:00,71.09,71.81,71.07,71.64,31500.0,45.5927,46.0545,45.5799,45.9455,31500.0
2008-11-25 11:15:00,71.63,71.98,71.37,71.93,40300.0,45.9391,46.1635,45.7723,46.1315,40300.0
2008-11-25 11:20:00,71.97,72.76,71.92,72.74,45700.0,46.1571,46.6638,46.1251,46.651,45700.0
2008-11-25 11:25:00,72.72,73.07,72.71,72.79,35800.0,46.6381,46.8626,46.6317,46.683,35800.0
2008-11-25 11:30:00,72.79,72.91,72.4,72.5,36800.0,46.683,46.76,46.4329,46.497,36800.0
2008-11-25 11:35:00,72.48,72.99,72.44,72.6,23100.0,46.4842,46.8113,46.4586,46.5612,23100.0
2008-11-25 11:40:00,72.62,73.36,72.5,73.36,29100.0,46.574,47.0486,46.497,47.0486,29100.0
2008-11-25 11:45:00,73.27,73.68,73.08,73.48,52600.0,46.9909,47.2538,46.869,47.1255,52600.0
2008-11-25 11:50:00,73.48,73.9,73.42,73.85,77600.0,47.1255,47.3949,47.0871,47.3628,77600.0
2008-11-25 11:55:00,73.86,74.27,73.48,73.54,33200.0,47.3693,47.6322,47.1255,47.164,33200.0
2008-11-25 12:00:00,73.48,73.61,72.91,72.99,41900.0,47.1255,47.2089,46.76,46.8113,41900.0
2008-11-25 12:05:00,72.94,73.35,72.84,73.3,40800.0,46.7792,47.0422,46.7151,47.0101,40800.0
2008-11-25 12:10:00,73.3,73.46,72.54,72.75,47400.0,47.0101,47.1127,46.5227,46.6574,47400.0
2008-11-25 12:15:00,72.69,72.89,72.51,72.62,35000.0,46.6189,46.7472,46.5034,46.574,35000.0
2008-11-25 12:20:00,72.58,72.74,72.13,72.15,31000.0,46.5483,46.651,46.2597,46.2726,31000.0
2008-11-25 12:25:00,72.17,72.66,72.15,72.64,31200.0,46.2854,46.5997,46.2726,46.5868,31200.0
2008-11-25 12:30:00,72.59,72.99,72.46,72.57,32300.0,46.5548,46.8113,46.4714,46.5419,32300.0
2008-11-25 12:35:00,72.59,73.08,72.56,72.77,40500.0,46.5548,46.869,46.5355,46.6702,40500.0
2008-11-25 12:40:00,72.75,72.94,72.55,72.6,38800.0,46.6574,46.7792,46.5291,46.5612,38800.0
2008-11-25 12:45:00,72.6,72.64,72.04,72.17,54400.0,46.5612,46.5868,46.202,46.2854,54400.0
2008-11-25 12:50:00,72.21,72.41,71.85,71.97,46900.0,46.311,46.4393,46.0802,46.1571,46900.0
2008-11-25 12:55:00,71.92,72.5,71.64,72.29,49700.0,46.1251,46.497,45.9455,46.3624,49700.0
2008-11-25 13:00:00,72.26,72.39,71.41,71.41,45900.0,46.3431,46.4265,45.798,45.798,45900.0
2008-11-25 13:05:00,71.4,72.09,71.37,72.09,49000.0,45.7916,46.2341,45.7723,46.2341,49000.0
2008-11-25 13:10:00,72.07,72.43,72.02,72.21,28900.0,46.2213,46.4521,46.1892,46.311,28900.0
2008-11-25 13:15:00,72.16,72.61,72.02,72.56,41300.0,46.279,46.5676,46.1892,46.5355,41300.0
2008-11-25 13:20:00,72.56,72.95,72.55,72.62,28300.0,46.5355,46.7856,46.5291,46.574,28300.0
2008-11-25 13:25:00,72.53,73.34,72.5,73.15,37100.0,46.5163,47.0358,46.497,46.9139,37100.0
2008-11-25 13:30:00,73.22,73.55,72.93,73.05,27900.0,46.9588,47.1704,46.7728,46.8498,27900.0
2008-11-25 13:35:00,73.1,73.49,73.03,73.44,29200.0,46.8818,47.132,46.8369,47.0999,29200.0
2008-11-25 13:40:00,73.44,73.49,72.52,72.58,31500.0,47.0999,47.132,46.5099,46.5483,31500.0
2008-11-25 13:45:00,72.58,73.17,72.49,72.97,24200.0,46.5483,46.9267,46.4906,46.7985,24200.0
2008-11-25 13:50:00,72.93,73.02,72.52,72.92,62700.0,46.7728,46.8305,46.5099,46.7664,62700.0
2008-11-25 13:55:00,72.93,72.98,72.42,72.5,26500.0,46.7728,46.8049,46.4457,46.497,26500.0
2008-11-25 14:00:00,72.48,72.7,72.26,72.59,29500.0,46.4842,46.6253,46.3431,46.5548,29500.0
2008-11-25 14:05:00,72.65,72.67,71.9,72.02,29900.0,46.5932,46.6061,46.1122,46.1892,29900.0
2008-11-25 14:10:00,71.98,72.06,71.52,71.65,60100.0,46.1635,46.2148,45.8685,45.9519,60100.0
2008-11-25 14:15:00,71.61,72.0,71.23,72.0,66100.0,45.9262,46.1764,45.6825,46.1764,66100.0
2008-11-25 14:20:00,71.95,72.21,71.75,72.21,57200.0,46.1443,46.311,46.016,46.311,57200.0
2008-11-25 14:25:00,72.21,72.25,71.94,71.94,46500.0,46.311,46.3367,46.1379,46.1379,46500.0
2008-11-25 14:30:00,71.96,72.62,71.72,72.58,49200.0,46.1507,46.574,45.9968,46.5483,49200.0
2008-11-25 14:35:00,72.56,72.82,72.33,72.61,41500.0,46.5355,46.7023,46.388,46.5676,41500.0
2008-11-25 14:40:00,72.6,72.65,72.3,72.5,27900.0,46.5612,46.5932,46.3688,46.497,27900.0
2008-11-25 14:45:00,72.46,72.55,72.31,72.36,34100.0,46.4714,46.5291,46.3752,46.4072,34100.0
2008-11-25 14:50:00,72.36,72.69,72.03,72.69,50600.0,46.4072,46.6189,46.1956,46.6189,50600.0
2008-11-25 14:55:00,72.66,73.8,72.66,73.44,67800.0,46.5997,47.3308,46.5997,47.0999,67800.0
2008-11-25 15:00:00,73.44,73.97,73.43,73.93,96300.0,47.0999,47.4398,47.0935,47.4142,96300.0
2008-11-25 15:05:00,73.9,74.18,73.81,74.03,142100.0,47.3949,47.5745,47.3372,47.4783,142100.0
2008-11-25 15:10:00,74.01,74.22,73.37,73.73,131400.0,47.4655,47.6001,47.055,47.2859,131400.0
2008-11-25 15:15:00,73.68,74.22,73.56,73.81,78500.0,47.2538,47.6001,47.1769,47.3372,78500.0
2008-11-25 15:20:00,73.71,73.87,73.0,73.51,91900.0,47.2731,47.3757,46.8177,47.1448,91900.0
2008-11-25 15:25:00,73.51,74.1,73.04,73.91,89800.0,47.1448,47.5232,46.8434,47.4013,89800.0
2008-11-25 15:30:00,73.87,74.1,73.52,73.74,91200.0,47.3757,47.5232,47.1512,47.2923,91200.0
2008-11-25 15:35:00,73.8,74.2,73.2,73.31,96400.0,47.3308,47.5873,46.946,47.0165,96400.0
2008-11-25 15:40:00,73.31,74.08,72.92,73.85,114600.0,47.0165,47.5104,46.7664,47.3628,114600.0
2008-11-25 15:45:00,73.83,73.93,72.99,73.54,124200.0,47.35,47.4142,46.8113,47.164,124200.0
2008-11-25 15:50:00,73.49,73.89,73.13,73.45,180000.0,47.132,47.3885,46.9011,47.1063,180000.0
2008-11-25 15:55:00,73.51,73.59,72.65,73.09,269500.0,47.1448,47.1961,46.5932,46.8754,269500.0
2008-11-26 09:30:00,72.16,72.2,71.36,71.46,125900.0,46.279,46.3046,45.7659,45.83,125900.0
2008-11-26 09:35:00,71.46,71.62,70.52,70.59,161600.0,45.83,45.9327,45.2272,45.2721,161600.0
2008-11-26 09:40:00,70.63,71.2,70.3,70.6,128900.0,45.2977,45.6633,45.0861,45.2785,128900.0
2008-11-26 09:45:00,70.54,71.67,70.54,71.5,77000.0,45.24,45.9647,45.24,45.8557,77000.0
2008-11-26 09:50:00,71.59,72.15,71.14,71.26,82300.0,45.9134,46.2726,45.6248,45.7018,82300.0
2008-11-26 09:55:00,71.21,71.4,70.82,70.94,114200.0,45.6697,45.7916,45.4196,45.4965,114200.0
2008-11-26 10:00:00,70.94,71.2,70.44,70.91,123800.0,45.4965,45.6633,45.1759,45.4773,123800.0
2008-11-26 10:05:00,70.93,71.22,70.78,70.84,90200.0,45.4901,45.6761,45.3939,45.4324,90200.0
2008-11-26 10:10:00,70.86,71.01,70.49,70.67,185900.0,45.4452,45.5414,45.2079,45.3234,185900.0
2008-11-26 10:15:00,70.62,71.31,70.62,71.24,223100.0,45.2913,45.7338,45.2913,45.689,223100.0
2008-11-26 10:20:00,71.22,71.23,70.94,71.02,85600.0,45.6761,45.6825,45.4965,45.5479,85600.0
2008-11-26 10:25:00,71.06,71.19,71.0,71.05,171000.0,45.5735,45.6569,45.535,45.5671,171000.0
2008-11-26 10:30:00,71.07,71.16,70.38,70.48,64300.0,45.5799,45.6376,45.1374,45.2015,64300.0
2008-11-26 10:35:00,70.42,70.44,69.32,69.98,171000.0,45.1631,45.1759,44.4576,44.8809,171000.0
2008-11-26 10:40:00,69.97,70.0,69.21,69.44,81000.0,44.8745,44.8937,44.387,44.5345,81000.0
2008-11-26 10:45:00,69.46,69.8,68.89,69.1,101500.0,44.5474,44.7654,44.1818,44.3165,101500.0
2008-11-26 10:50:00,69.05,69.36,68.84,69.08,172800.0,44.2844,44.4832,44.1497,44.3037,172800.0
2008-11-26 10:55:00,69.08,70.0,69.08,69.74,121200.0,44.3037,44.8937,44.3037,44.7269,121200.0
2008-11-26 11:00:00,69.66,70.16,69.56,69.82,95200.0,44.6756,44.9963,44.6115,44.7782,95200.0
2008-11-26 11:05:00,69.8,70.3,69.62,70.11,75100.0,44.7654,45.0861,44.65,44.9642,75100.0
2008-11-26 11:10:00,70.12,71.12,70.12,70.98,75400.0,44.9707,45.612,44.9707,45.5222,75400.0
2008-11-26 11:15:00,70.97,71.11,70.83,71.03,86200.0,45.5158,45.6056,45.426,45.5543,86200.0
2008-11-26 11:20:00,71.04,71.39,70.9,71.1,172300.0,45.5607,45.7852,45.4709,45.5992,172300.0
2008-11-26 11:25:00,71.14,71.17,70.69,70.73,88000.0,45.6248,45.6441,45.3362,45.3619,88000.0
2008-11-26 11:30:00,70.72,71.2,70.72,70.99,107100.0,45.3555,45.6633,45.3555,45.5286,107100.0
2008-11-26 11:35:00,70.96,71.0,70.69,70.86,60600.0,45.5094,45.535,45.3362,45.4452,60600.0
2008-11-26 11:40:00,70.83,70.96,70.65,70.67,55900.0,45.426,45.5094,45.3106,45.3234,55900.0
2008-11-26 11:45:00,70.65,71.3,70.55,71.26,72700.0,45.3106,45.7274,45.2464,45.7018,72700.0
2008-11-26 11:50:00,71.24,71.33,70.91,71.04,83800.0,45.689,45.7467,45.4773,45.5607,83800.0
2008-11-26 11:55:00,71.04,71.2,70.76,71.19,62500.0,45.5607,45.6633,45.3811,45.6569,62500.0
2008-11-26 12:00:00,71.0,71.88,70.99,71.87,284600.0,45.535,46.0994,45.5286,46.093,284600.0
2008-11-26 12:05:00,71.85,72.2,71.75,71.96,206600.0,46.0802,46.3046,46.016,46.1507,206600.0
2008-11-26 12:10:00,71.96,72.17,71.84,71.98,215300.0,46.1507,46.2854,46.0738,46.1635,215300.0
2008-11-26 12:15:00,71.98,72.25,71.88,71.95,105400.0,46.1635,46.3367,46.0994,46.1443,105400.0
2008-11-26 12:20:00,71.93,72.13,71.91,72.0,68200.0,46.1315,46.2597,46.1186,46.1764,68200.0
2008-11-26 12:25:00,71.97,72.03,71.8,71.91,38500.0,46.1571,46.1956,46.0481,46.1186,38500.0
2008-11-26 12:30:00,71.91,72.04,71.72,71.96,42800.0,46.1186,46.202,45.9968,46.1507,42800.0
2008-11-26 12:35:00,71.94,72.2,71.88,72.05,111400.0,46.1379,46.3046,46.0994,46.2084,111400.0
2008-11-26 12:40:00,72.05,72.71,71.97,72.65,138700.0,46.2084,46.6317,46.1571,46.5932,138700.0
2008-11-26 12:45:00,72.63,72.94,72.49,72.52,141700.0,46.5804,46.7792,46.4906,46.5099,141700.0
2008-11-26 12:50:00,72.53,72.78,72.47,72.6,143800.0,46.5163,46.6766,46.4778,46.5612,143800.0
2008-11-26 12:55:00,72.57,72.71,72.06,72.21,64800.0,46.5419,46.6317,46.2148,46.311,64800.0
2008-11-26 13:00:00,72.25,72.81,72.23,72.72,54300.0,46.3367,46.6959,46.3239,46.6381,54300.0
2008-11-26 13:05:00,72.7,73.12,72.6,72.9,240900.0,46.6253,46.8947,46.5612,46.7536,240900.0
2008-11-26 13:10:00,72.91,72.92,72.41,72.56,69200.0,46.76,46.7664,46.4393,46.5355,69200.0
2008-11-26 13:15:00,72.58,72.62,72.15,72.27,69000.0,46.5483,46.574,46.2726,46.3495,69000.0
2008-11-26 13:20:00,72.29,72.78,72.16,72.42,87700.0,46.3624,46.6766,46.279,46.4457,87700.0
2008-11-26 13:25:00,72.47,72.7,72.34,72.42,61000.0,46.4778,46.6253,46.3944,46.4457,61000.0
2008-11-26 13:30:00,72.42,72.53,71.92,72.05,51500.0,46.4457,46.5163,46.1251,46.2084,51500.0
2008-11-26 13:35:00,72.01,72.29,71.95,72.27,67500.0,46.1828,46.3624,46.1443,46.3495,67500.0
2008-11-26 13:40:00,72.21,72.38,71.94,72.29,94500.0,46.311,46.4201,46.1379,46.3624,94500.0
2008-11-26 13:45:00,72.24,72.58,72.16,72.5,56400.0,46.3303,46.5483,46.279,46.497,56400.0
2008-11-26 13:50:00,72.48,72.87,72.47,72.55,125100.0,46.4842,46.7343,46.4778,46.5291,125100.0
2008-11-26 13:55:00,72.54,72.69,72.42,72.53,47000.0,46.5227,46.6189,46.4457,46.5163,47000.0
2008-11-26 14:00:00,72.52,72.69,72.4,72.48,53500.0,46.5099,46.6189,46.4329,46.4842,53500.0
2008-11-26 14:05:00,72.47,72.74,72.42,72.61,109900.0,46.4778,46.651,46.4457,46.5676,109900.0
2008-11-26 14:10:00,72.65,72.71,72.32,72.37,64100.0,46.5932,46.6317,46.3816,46.4137,64100.0
2008-11-26 14:15:00,72.37,72.8,72.34,72.68,95800.0,46.4137,46.6894,46.3944,46.6125,95800.0
2008-11-26 14:20:00,72.65,73.04,72.53,72.56,100200.0,46.5932,46.8434,46.5163,46.5355,100200.0
2008-11-26 14:25:00,72.55,72.61,72.1,72.16,83100.0,46.5291,46.5676,46.2405,46.279,83100.0
2008-11-26 14:30:00,72.14,72.55,72.08,72.46,118700.0,46.2662,46.5291,46.2277,46.4714,118700.0
2008-11-26 14:35:00,72.5,72.72,72.3,72.39,112500.0,46.497,46.6381,46.3688,46.4265,112500.0
2008-11-26 14:40:00,72.35,73.05,72.35,73.04,85600.0,46.4008,46.8498,46.4008,46.8434,85600.0
2008-11-26 14:45:00,73.01,73.74,72.98,73.51,139900.0,46.8241,47.2923,46.8049,47.1448,139900.0
2008-11-26 14:50:00,73.5,73.61,73.27,73.38,83700.0,47.1384,47.2089,46.9909,47.0614,83700.0
2008-11-26 14:55:00,73.37,73.76,73.28,73.61,57500.0,47.055,47.3051,46.9973,47.2089,57500.0
2008-11-26 15:00:00,73.63,73.92,73.59,73.71,105300.0,47.2217,47.4077,47.1961,47.2731,105300.0
2008-11-26 15:05:00,73.72,73.91,73.55,73.82,89300.0,47.2795,47.4013,47.1704,47.3436,89300.0
2008-11-26 15:10:00,73.82,74.79,73.74,74.42,165400.0,47.3436,47.9657,47.2923,47.7284,165400.0
2008-11-26 15:15:00,74.42,74.53,74.11,74.35,102500.0,47.7284,47.799,47.5296,47.6835,102500.0
2008-11-26 15:20:00,74.37,74.55,73.99,74.43,76300.0,47.6963,47.8118,47.4526,47.7348,76300.0
2008-11-26 15:25:00,74.4,74.65,74.36,74.6,67900.0,47.7156,47.8759,47.6899,47.8438,67900.0
2008-11-26 15:30:00,74.6,74.91,74.4,74.77,100600.0,47.8438,48.0427,47.7156,47.9529,100600.0
2008-11-26 15:35:00,74.73,74.95,74.37,74.39,136000.0,47.9272,48.0683,47.6963,47.7092,136000.0
2008-11-26 15:40:00,74.42,74.85,74.11,74.2,141500.0,47.7284,48.0042,47.5296,47.5873,141500.0
2008-11-26 15:45:00,74.18,74.91,74.08,74.83,211700.0,47.5745,48.0427,47.5104,47.9914,211700.0
2008-11-26 15:50:00,74.88,74.92,74.54,74.67,333000.0,48.0234,48.0491,47.8054,47.8887,333000.0
2008-11-26 15:55:00,74.69,75.0,74.66,74.89,298400.0,47.9016,48.1004,47.8823,48.0298,298400.0
2008-11-28 09:30:00,74.0,74.0,72.48,72.56,90700.0,47.459,47.459,46.4842,46.5355,90700.0
2008-11-28 09:35:00,72.59,73.26,72.52,73.24,63100.0,46.5548,46.9845,46.5099,46.9716,63100.0
2008-11-28 09:40:00,73.14,73.24,72.07,72.18,55500.0,46.9075,46.9716,46.2213,46.2918,55500.0
2008-11-28 09:45:00,72.18,72.56,72.18,72.37,45200.0,46.2918,46.5355,46.2918,46.4137,45200.0
2008-11-28 09:50:00,72.32,72.32,71.21,71.24,54100.0,46.3816,46.3816,45.6697,45.689,54100.0
2008-11-28 09:55:00,71.26,71.49,71.13,71.13,40700.0,45.7018,45.8493,45.6184,45.6184,40700.0
2008-11-28 10:00:00,71.18,71.78,71.01,71.05,68200.0,45.6505,46.0353,45.5414,45.5671,68200.0
2008-11-28 10:05:00,71.0,71.02,70.32,70.4,87200.0,45.535,45.5479,45.0989,45.1502,87200.0
2008-11-28 10:10:00,70.44,70.44,70.0,70.24,48100.0,45.1759,45.1759,44.8937,45.0476,48100.0
2008-11-28 10:15:00,70.21,70.45,70.08,70.4,54500.0,45.0284,45.1823,44.945,45.1502,54500.0
2008-11-28 10:20:00,70.39,70.5,70.34,70.5,56600.0,45.1438,45.2144,45.1117,45.2144,56600.0
2008-11-28 10:25:00,70.47,70.6,70.42,70.51,84200.0,45.1951,45.2785,45.1631,45.2208,84200.0
2008-11-28 10:30:00,70.51,70.7,70.37,70.59,71200.0,45.2208,45.3426,45.131,45.2721,71200.0
2008-11-28 10:35:00,70.61,70.82,70.55,70.77,40900.0,45.2849,45.4196,45.2464,45.3875,40900.0
2008-11-28 10:40:00,70.76,71.45,70.67,71.19,88100.0,45.3811,45.8236,45.3234,45.6569,88100.0
2008-11-28 10:45:00,71.2,71.54,71.18,71.42,38900.0,45.6633,45.8814,45.6505,45.8044,38900.0
2008-11-28 10:50:00,71.41,71.58,71.31,71.5,26500.0,45.798,45.907,45.7338,45.8557,26500.0
2008-11-28 10:55:00,71.54,72.01,71.53,72.0,37000.0,45.8814,46.1828,45.8749,46.1764,37000.0
2008-11-28 11:00:00,71.93,71.97,71.64,71.94,35100.0,46.1315,46.1571,45.9455,46.1379,35100.0
2008-11-28 11:05:00,71.94,72.07,71.86,72.01,31100.0,46.1379,46.2213,46.0866,46.1828,31100.0
2008-11-28 11:10:00,72.0,72.07,71.73,71.73,19700.0,46.1764,46.2213,46.0032,46.0032,19700.0
2008-11-28 11:15:00,71.71,71.85,71.35,71.63,98100.0,45.9904,46.0802,45.7595,45.9391,98100.0
2008-11-28 11:20:00,71.61,71.63,71.25,71.31,37400.0,45.9262,45.9391,45.6954,45.7338,37400.0
2008-11-28 11:25:00,71.27,71.47,71.24,71.47,32700.0,45.7082,45.8365,45.689,45.8365,32700.0
2008-11-28 11:30:00,71.46,71.5,70.99,71.03,21700.0,45.83,45.8557,45.5286,45.5543,21700.0
2008-11-28 11:35:00,71.08,71.2,70.89,71.15,47200.0,45.5863,45.6633,45.4645,45.6312,47200.0
2008-11-28 11:40:00,71.12,71.12,70.78,70.9,23800.0,45.612,45.612,45.3939,45.4709,23800.0
2008-11-28 11:45:00,70.87,70.98,70.8,70.95,24500.0,45.4517,45.5222,45.4068,45.503,24500.0
2008-11-28 11:50:00,70.93,71.29,70.86,71.26,39300.0,45.4901,45.721,45.4452,45.7018,39300.0
2008-11-28 11:55:00,71.26,71.43,71.18,71.27,52100.0,45.7018,45.8108,45.6505,45.7082,52100.0
2008-11-28 12:00:00,71.27,71.49,71.18,71.39,41100.0,45.7082,45.8493,45.6505,45.7852,41100.0
2008-11-28 12:05:00,71.43,71.56,71.11,71.18,52500.0,45.8108,45.8942,45.6056,45.6505,52500.0
2008-11-28 12:10:00,71.18,71.28,71.0,71.11,44200.0,45.6505,45.7146,45.535,45.6056,44200.0
2008-11-28 12:15:00,71.1,71.18,70.54,70.69,72100.0,45.5992,45.6505,45.24,45.3362,72100.0
2008-11-28 12:20:00,70.7,70.79,70.55,70.79,45400.0,45.3426,45.4003,45.2464,45.4003,45400.0
2008-11-28 12:25:00,70.82,70.84,70.59,70.7,42000.0,45.4196,45.4324,45.2721,45.3426,42000.0
2008-11-28 12:30:00,70.71,70.96,70.6,70.87,46200.0,45.349,45.5094,45.2785,45.4517,46200.0
2008-11-28 12:35:00,70.85,70.98,70.8,70.91,43300.0,45.4388,45.5222,45.4068,45.4773,43300.0
2008-11-28 12:40:00,70.89,71.78,70.89,71.78,61000.0,45.4645,46.0353,45.4645,46.0353,61000.0
2008-11-28 12:45:00,71.74,71.78,71.33,71.46,57800.0,46.0096,46.0353,45.7467,45.83,57800.0
2008-11-28 12:50:00,71.5,72.2,71.5,72.19,86000.0,45.8557,46.3046,45.8557,46.2982,86000.0
2008-11-28 12:55:00,72.17,72.37,72.1,72.2,121000.0,46.2854,46.4137,46.2405,46.3046,121000.0
2008-11-28 13:00:00,72.12,72.67,71.57,71.57,305900.0,46.2533,46.6061,45.9006,45.9006,305900.0
2008-11-28 13:05:00,72.2,72.2,72.2,72.2,500.0,46.3046,46.3046,46.3046,46.3046,500.0
2008-11-28 13:10:00,71.46,71.46,71.2,71.21,1400.0,45.83,45.83,45.6633,45.6697,1400.0
2008-11-28 13:15:00,71.21,71.21,71.21,71.21,0.0,45.6697,45.6697,45.6697,45.6697,0.0
2008-11-28 13:20:00,72.0,72.0,72.0,72.0,1000.0,46.1764,46.1764,46.1764,46.1764,1000.0
2008-11-28 13:25:00,72.34,72.34,72.34,72.34,32400.0,46.3944,46.3944,46.3944,46.3944,32400.0
2008-11-28 13:30:00,72.34,72.34,72.34,72.34,100.0,46.3944,46.3944,46.3944,46.3944,100.0
2008-11-28 13:35:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 13:40:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 13:45:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 13:50:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 13:55:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:00:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:05:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:10:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:15:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:20:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:25:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:30:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:35:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:40:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:45:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:50:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 14:55:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:00:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:05:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:10:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:15:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:20:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:25:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:30:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:35:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:40:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:45:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:50:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-11-28 15:55:00,72.34,72.34,72.34,72.34,0.0,46.3944,46.3944,46.3944,46.3944,0.0
2008-12-01 09:30:00,70.09,70.09,67.65,68.07,151500.0,44.9514,44.9514,43.3865,43.6559,151500.0
2008-12-01 09:35:00,68.06,68.97,67.98,68.09,149300.0,43.6495,44.2331,43.5982,43.6687,149300.0
2008-12-01 09:40:00,68.09,68.24,67.34,67.34,151500.0,43.6687,43.7649,43.1877,43.1877,151500.0
2008-12-01 09:45:00,67.4,67.83,67.26,67.79,111200.0,43.2262,43.502,43.1364,43.4763,111200.0
2008-12-01 09:50:00,67.78,67.87,66.51,66.95,199900.0,43.4699,43.5276,42.6554,42.9376,199900.0
2008-12-01 09:55:00,66.95,67.52,66.55,66.78,106000.0,42.9376,43.3032,42.6811,42.8286,106000.0
2008-12-01 10:00:00,66.75,68.13,66.71,67.97,111200.0,42.8093,43.6944,42.7837,43.5918,111200.0
2008-12-01 10:05:00,67.97,68.2,67.27,68.02,130300.0,43.5918,43.7393,43.1428,43.6238,130300.0
2008-12-01 10:10:00,68.04,68.5,67.79,68.24,107600.0,43.6367,43.9317,43.4763,43.7649,107600.0
2008-12-01 10:15:00,68.28,68.6,68.02,68.1,102100.0,43.7906,43.9958,43.6238,43.6751,102100.0
2008-12-01 10:20:00,68.14,68.33,68.02,68.07,87900.0,43.7008,43.8227,43.6238,43.6559,87900.0
2008-12-01 10:25:00,68.01,68.07,67.58,67.94,78400.0,43.6174,43.6559,43.3417,43.5725,78400.0
2008-12-01 10:30:00,67.9,68.38,67.67,68.32,75400.0,43.5469,43.8547,43.3994,43.8162,75400.0
2008-12-01 10:35:00,68.32,68.36,67.94,67.99,70500.0,43.8162,43.8419,43.5725,43.6046,70500.0
2008-12-01 10:40:00,67.99,68.72,67.88,68.72,90600.0,43.6046,44.0728,43.5341,44.0728,90600.0
2008-12-01 10:45:00,68.67,68.9,68.55,68.57,56100.0,44.0407,44.1882,43.9637,43.9766,56100.0
2008-12-01 10:50:00,68.55,69.28,68.55,69.27,63700.0,43.9637,44.4319,43.9637,44.4255,63700.0
2008-12-01 10:55:00,69.26,69.26,68.68,68.68,65400.0,44.4191,44.4191,44.0471,44.0471,65400.0
2008-12-01 11:00:00,68.73,68.73,68.19,68.54,50200.0,44.0792,44.0792,43.7329,43.9573,50200.0
2008-12-01 11:05:00,68.56,68.71,67.78,67.81,111100.0,43.9702,44.0664,43.4699,43.4892,111100.0
2008-12-01 11:10:00,67.8,68.27,67.8,68.12,67400.0,43.4827,43.7842,43.4827,43.688,67400.0
2008-12-01 11:15:00,68.17,68.26,68.02,68.2,39100.0,43.72,43.7778,43.6238,43.7393,39100.0
2008-12-01 11:20:00,68.17,68.19,67.86,68.05,45200.0,43.72,43.7329,43.5212,43.6431,45200.0
2008-12-01 11:25:00,68.07,68.15,67.57,67.77,38800.0,43.6559,43.7072,43.3352,43.4635,38800.0
2008-12-01 11:30:00,67.78,68.28,67.67,68.22,67800.0,43.4699,43.7906,43.3994,43.7521,67800.0
2008-12-01 11:35:00,68.22,68.35,67.94,68.24,42500.0,43.7521,43.8355,43.5725,43.7649,42500.0
2008-12-01 11:40:00,68.27,68.59,68.22,68.23,41700.0,43.7842,43.9894,43.7521,43.7585,41700.0
2008-12-01 11:45:00,68.23,68.58,68.22,68.58,43000.0,43.7585,43.983,43.7521,43.983,43000.0
2008-12-01 11:50:00,68.53,68.53,67.88,68.04,49700.0,43.9509,43.9509,43.5341,43.6367,49700.0
2008-12-01 11:55:00,68.07,68.17,67.82,67.82,46200.0,43.6559,43.72,43.4956,43.4956,46200.0
2008-12-01 12:00:00,67.82,67.85,67.52,67.66,63600.0,43.4956,43.5148,43.3032,43.393,63600.0
2008-12-01 12:05:00,67.67,68.15,67.61,68.13,53700.0,43.3994,43.7072,43.3609,43.6944,53700.0
2008-12-01 12:10:00,68.13,68.44,68.03,68.12,62200.0,43.6944,43.8932,43.6303,43.688,62200.0
2008-12-01 12:15:00,68.13,68.2,67.7,67.83,57800.0,43.6944,43.7393,43.4186,43.502,57800.0
2008-12-01 12:20:00,67.8,68.14,67.75,67.83,41700.0,43.4827,43.7008,43.4507,43.502,41700.0
2008-12-01 12:25:00,67.77,67.94,67.57,67.66,57900.0,43.4635,43.5725,43.3352,43.393,57900.0
2008-12-01 12:30:00,67.66,67.84,67.55,67.75,29400.0,43.393,43.5084,43.3224,43.4507,29400.0
2008-12-01 12:35:00,67.74,67.83,67.41,67.65,54200.0,43.4443,43.502,43.2326,43.3865,54200.0
2008-12-01 12:40:00,67.66,68.1,67.52,67.96,36100.0,43.393,43.6751,43.3032,43.5854,36100.0
2008-12-01 12:45:00,67.96,68.19,67.85,67.96,29400.0,43.5854,43.7329,43.5148,43.5854,29400.0
2008-12-01 12:50:00,68.0,68.07,67.5,67.56,36800.0,43.611,43.6559,43.2903,43.3288,36800.0
2008-12-01 12:55:00,67.56,67.88,67.45,67.78,24400.0,43.3288,43.5341,43.2583,43.4699,24400.0
2008-12-01 13:00:00,67.75,68.18,67.64,68.03,18200.0,43.4507,43.7265,43.3801,43.6303,18200.0
2008-12-01 13:05:00,68.02,68.2,67.91,68.19,17400.0,43.6238,43.7393,43.5533,43.7329,17400.0
2008-12-01 13:10:00,68.2,68.67,68.18,68.64,37100.0,43.7393,44.0407,43.7265,44.0215,37100.0
2008-12-01 13:15:00,68.62,68.7,68.41,68.66,27200.0,44.0086,44.06,43.874,44.0343,27200.0
2008-12-01 13:20:00,68.69,68.69,68.3,68.32,14900.0,44.0535,44.0535,43.8034,43.8162,14900.0
2008-12-01 13:25:00,68.32,68.36,68.03,68.2,28800.0,43.8162,43.8419,43.6303,43.7393,28800.0
2008-12-01 13:30:00,68.17,68.57,68.15,68.43,23500.0,43.72,43.9766,43.7072,43.8868,23500.0
2008-12-01 13:35:00,68.5,68.57,68.25,68.25,23300.0,43.9317,43.9766,43.7713,43.7713,23300.0
2008-12-01 13:40:00,68.25,68.36,67.96,68.01,39300.0,43.7713,43.8419,43.5854,43.6174,39300.0
2008-12-01 13:45:00,68.04,68.23,67.73,67.76,35000.0,43.6367,43.7585,43.4379,43.4571,35000.0
2008-12-01 13:50:00,67.82,68.05,67.59,67.74,32100.0,43.4956,43.6431,43.3481,43.4443,32100.0
2008-12-01 13:55:00,67.79,68.18,67.6,68.14,29800.0,43.4763,43.7265,43.3545,43.7008,29800.0
2008-12-01 14:00:00,68.17,68.29,67.8,67.88,45200.0,43.72,43.797,43.4827,43.5341,45200.0
2008-12-01 14:05:00,67.89,68.26,67.59,68.18,38900.0,43.5405,43.7778,43.3481,43.7265,38900.0
2008-12-01 14:10:00,68.16,68.23,67.88,68.17,37100.0,43.7136,43.7585,43.5341,43.72,37100.0
2008-12-01 14:15:00,68.14,68.17,67.45,67.64,50500.0,43.7008,43.72,43.2583,43.3801,50500.0
2008-12-01 14:20:00,67.65,68.01,67.54,67.88,47800.0,43.3865,43.6174,43.316,43.5341,47800.0
2008-12-01 14:25:00,67.97,68.13,67.55,67.77,57700.0,43.5918,43.6944,43.3224,43.4635,57700.0
2008-12-01 14:30:00,67.8,68.18,67.61,68.02,53200.0,43.4827,43.7265,43.3609,43.6238,53200.0
2008-12-01 14:35:00,68.04,68.06,67.56,67.73,63600.0,43.6367,43.6495,43.3288,43.4379,63600.0
2008-12-01 14:40:00,67.73,68.12,67.6,67.83,55800.0,43.4379,43.688,43.3545,43.502,55800.0
2008-12-01 14:45:00,67.83,68.25,67.83,67.89,46800.0,43.502,43.7713,43.502,43.5405,46800.0
2008-12-01 14:50:00,67.87,68.5,67.87,68.43,62900.0,43.5276,43.9317,43.5276,43.8868,62900.0
2008-12-01 14:55:00,68.44,68.44,67.67,67.73,47200.0,43.8932,43.8932,43.3994,43.4379,47200.0
2008-12-01 15:00:00,67.74,68.05,67.5,67.55,51800.0,43.4443,43.6431,43.2903,43.3224,51800.0
2008-12-01 15:05:00,67.52,67.87,67.4,67.56,59500.0,43.3032,43.5276,43.2262,43.3288,59500.0
2008-12-01 15:10:00,67.54,67.92,67.48,67.64,63700.0,43.316,43.5597,43.2775,43.3801,63700.0
2008-12-01 15:15:00,67.63,67.83,67.42,67.54,79200.0,43.3737,43.502,43.239,43.316,79200.0
2008-12-01 15:20:00,67.57,67.57,67.0,67.0,78600.0,43.3352,43.3352,42.9697,42.9697,78600.0
2008-12-01 15:25:00,67.04,67.46,66.98,67.26,131700.0,42.9953,43.2647,42.9568,43.1364,131700.0
2008-12-01 15:30:00,67.27,67.4,67.03,67.33,122100.0,43.1428,43.2262,42.9889,43.1813,122100.0
2008-12-01 15:35:00,67.31,67.48,67.0,67.02,115200.0,43.1685,43.2775,42.9697,42.9825,115200.0
2008-12-01 15:40:00,67.01,67.03,66.27,66.41,162000.0,42.9761,42.9889,42.5015,42.5913,162000.0
2008-12-01 15:45:00,66.42,66.55,66.07,66.26,157100.0,42.5977,42.6811,42.3732,42.4951,157100.0
2008-12-01 15:50:00,66.27,66.3,65.7,65.82,223000.0,42.5015,42.5207,42.1359,42.2129,223000.0
2008-12-01 15:55:00,65.84,65.96,65.45,65.62,278400.0,42.2257,42.3027,41.9756,42.0846,278400.0
2008-12-02 09:30:00,67.96,68.73,67.03,67.29,164900.0,43.5854,44.0792,42.9889,43.1557,164900.0
2008-12-02 09:35:00,67.25,68.85,67.14,68.29,106700.0,43.13,44.1562,43.0595,43.797,106700.0
2008-12-02 09:40:00,68.29,68.36,67.36,67.85,53400.0,43.797,43.8419,43.2006,43.5148,53400.0
2008-12-02 09:45:00,67.87,67.97,67.06,67.2,69600.0,43.5276,43.5918,43.0082,43.0979,69600.0
2008-12-02 09:50:00,67.21,67.85,66.96,67.21,191700.0,43.1044,43.5148,42.944,43.1044,191700.0
2008-12-02 09:55:00,67.18,67.82,66.84,67.36,63200.0,43.0851,43.4956,42.8671,43.2006,63200.0
2008-12-02 10:00:00,67.45,68.6,67.36,68.58,81800.0,43.2583,43.9958,43.2006,43.983,81800.0
2008-12-02 10:05:00,68.5,68.9,68.3,68.79,83100.0,43.9317,44.1882,43.8034,44.1177,83100.0
2008-12-02 10:10:00,68.76,69.2,68.62,68.72,82900.0,44.0984,44.3806,44.0086,44.0728,82900.0
2008-12-02 10:15:00,68.72,68.88,68.21,68.67,54900.0,44.0728,44.1754,43.7457,44.0407,54900.0
2008-12-02 10:20:00,68.68,68.96,68.32,68.81,54100.0,44.0471,44.2267,43.8162,44.1305,54100.0
2008-12-02 10:25:00,68.77,68.89,68.0,68.0,51600.0,44.1048,44.1818,43.611,43.611,51600.0
2008-12-02 10:30:00,68.0,68.25,67.5,67.63,63400.0,43.611,43.7713,43.2903,43.3737,63400.0
2008-12-02 10:35:00,67.65,67.89,67.37,67.89,41200.0,43.3865,43.5405,43.207,43.5405,41200.0
2008-12-02 10:40:00,67.89,68.11,67.73,67.8,56500.0,43.5405,43.6816,43.4379,43.4827,56500.0
2008-12-02 10:45:00,67.78,68.1,67.02,67.06,74100.0,43.4699,43.6751,42.9825,43.0082,74100.0
2008-12-02 10:50:00,67.04,67.06,66.59,66.66,71000.0,42.9953,43.0082,42.7067,42.7516,71000.0
2008-12-02 10:55:00,66.6,66.61,65.89,65.91,119300.0,42.7131,42.7196,42.2578,42.2706,119300.0
2008-12-02 11:00:00,65.94,66.05,65.65,65.85,88300.0,42.2899,42.3604,42.1039,42.2321,88300.0
2008-12-02 11:05:00,65.89,65.89,65.51,65.81,43400.0,42.2578,42.2578,42.0141,42.2065,43400.0
2008-12-02 11:10:00,65.8,66.0,65.44,65.45,50200.0,42.2001,42.3283,41.9692,41.9756,50200.0
2008-12-02 11:15:00,65.43,65.79,65.35,65.74,48600.0,41.9628,42.1937,41.9115,42.1616,48600.0
2008-12-02 11:20:00,65.8,66.44,65.8,66.25,61500.0,42.2001,42.6105,42.2001,42.4887,61500.0
2008-12-02 11:25:00,66.22,68.22,66.15,66.31,72300.0,42.4694,43.7521,42.4245,42.5272,72300.0
2008-12-02 11:30:00,66.3,66.61,65.86,65.86,39500.0,42.5207,42.7196,42.2385,42.2385,39500.0
2008-12-02 11:35:00,65.91,66.05,65.32,65.34,40200.0,42.2706,42.3604,41.8922,41.9051,40200.0
2008-12-02 11:40:00,65.32,65.83,65.16,65.63,53000.0,41.8922,42.2193,41.7896,42.091,53000.0
2008-12-02 11:45:00,65.62,66.52,65.4,66.43,56300.0,42.0846,42.6618,41.9435,42.6041,56300.0
2008-12-02 11:50:00,66.45,66.77,66.45,66.7,54400.0,42.6169,42.8222,42.6169,42.7773,54400.0
2008-12-02 11:55:00,66.71,67.03,66.6,66.72,60400.0,42.7837,42.9889,42.7131,42.7901,60400.0
2008-12-02 12:00:00,66.76,66.94,66.44,66.44,34500.0,42.8158,42.9312,42.6105,42.6105,34500.0
2008-12-02 12:05:00,66.48,67.01,66.41,66.89,63000.0,42.6362,42.9761,42.5913,42.8991,63000.0
2008-12-02 12:10:00,66.95,67.15,66.7,66.89,50200.0,42.9376,43.0659,42.7773,42.8991,50200.0
2008-12-02 12:15:00,66.85,67.19,66.8,67.19,28300.0,42.8735,43.0915,42.8414,43.0915,28300.0
2008-12-02 12:20:00,67.18,67.96,67.18,67.75,58100.0,43.0851,43.5854,43.0851,43.4507,58100.0
2008-12-02 12:25:00,67.76,68.03,67.72,67.95,48200.0,43.4571,43.6303,43.4314,43.5789,48200.0
2008-12-02 12:30:00,67.94,68.08,67.61,67.62,38400.0,43.5725,43.6623,43.3609,43.3673,38400.0
2008-12-02 12:35:00,67.66,67.83,67.49,67.59,40600.0,43.393,43.502,43.2839,43.3481,40600.0
2008-12-02 12:40:00,67.53,67.73,67.43,67.58,25500.0,43.3096,43.4379,43.2455,43.3417,25500.0
2008-12-02 12:45:00,67.61,67.86,67.27,67.82,34500.0,43.3609,43.5212,43.1428,43.4956,34500.0
2008-12-02 12:50:00,67.78,67.93,67.63,67.93,28300.0,43.4699,43.5661,43.3737,43.5661,28300.0
2008-12-02 12:55:00,67.88,67.98,67.7,67.81,28100.0,43.5341,43.5982,43.4186,43.4892,28100.0
2008-12-02 13:00:00,67.8,67.82,67.34,67.36,50100.0,43.4827,43.4956,43.1877,43.2006,50100.0
2008-12-02 13:05:00,67.35,67.35,67.09,67.21,33600.0,43.1941,43.1941,43.0274,43.1044,33600.0
2008-12-02 13:10:00,67.14,67.8,67.14,67.61,39700.0,43.0595,43.4827,43.0595,43.3609,39700.0
2008-12-02 13:15:00,67.66,68.01,67.62,67.92,27800.0,43.393,43.6174,43.3673,43.5597,27800.0
2008-12-02 13:20:00,67.92,67.95,67.8,67.81,24400.0,43.5597,43.5789,43.4827,43.4892,24400.0
2008-12-02 13:25:00,67.8,67.95,67.62,67.83,22900.0,43.4827,43.5789,43.3673,43.502,22900.0
2008-12-02 13:30:00,67.87,67.89,67.0,67.06,40500.0,43.5276,43.5405,42.9697,43.0082,40500.0
2008-12-02 13:35:00,67.05,67.19,66.9,67.04,35200.0,43.0017,43.0915,42.9055,42.9953,35200.0
2008-12-02 13:40:00,66.95,67.13,66.77,66.8,38100.0,42.9376,43.053,42.8222,42.8414,38100.0
2008-12-02 13:45:00,66.8,67.04,66.63,66.72,42600.0,42.8414,42.9953,42.7324,42.7901,42600.0
2008-12-02 13:50:00,66.73,66.73,66.3,66.46,31500.0,42.7965,42.7965,42.5207,42.6234,31500.0
2008-12-02 13:55:00,66.39,66.59,66.2,66.46,22600.0,42.5785,42.7067,42.4566,42.6234,22600.0
2008-12-02 14:00:00,66.45,66.56,65.65,65.81,55100.0,42.6169,42.6875,42.1039,42.2065,55100.0
2008-12-02 14:05:00,65.84,65.92,65.44,65.5,49300.0,42.2257,42.277,41.9692,42.0077,49300.0
2008-12-02 14:10:00,65.5,65.84,65.41,65.75,35500.0,42.0077,42.2257,41.9499,42.168,35500.0
2008-12-02 14:15:00,65.8,65.91,65.28,65.45,46600.0,42.2001,42.2706,41.8666,41.9756,46600.0
2008-12-02 14:20:00,65.39,65.39,64.93,65.04,59500.0,41.9371,41.9371,41.6421,41.7127,59500.0
2008-12-02 14:25:00,65.02,65.07,64.46,64.92,64800.0,41.6998,41.7319,41.3407,41.6357,64800.0
2008-12-02 14:30:00,64.85,65.33,64.64,65.17,68800.0,41.5908,41.8986,41.4561,41.796,68800.0
2008-12-02 14:35:00,65.24,65.28,64.83,65.25,53700.0,41.8409,41.8666,41.578,41.8473,53700.0
2008-12-02 14:40:00,65.25,65.38,64.9,65.03,60400.0,41.8473,41.9307,41.6229,41.7062,60400.0
2008-12-02 14:45:00,65.04,65.16,64.69,64.96,73600.0,41.7127,41.7896,41.4882,41.6613,73600.0
2008-12-02 14:50:00,64.96,65.5,64.84,65.2,63300.0,41.6613,42.0077,41.5844,41.8153,63300.0
2008-12-02 14:55:00,65.23,65.62,65.11,65.56,61400.0,41.8345,42.0846,41.7575,42.0461,61400.0
2008-12-02 15:00:00,65.56,65.57,65.03,65.04,71300.0,42.0461,42.0526,41.7062,41.7127,71300.0
2008-12-02 15:05:00,65.08,65.24,64.67,64.85,80900.0,41.7383,41.8409,41.4754,41.5908,80900.0
2008-12-02 15:10:00,64.93,65.06,64.57,64.93,97400.0,41.6421,41.7255,41.4112,41.6421,97400.0
2008-12-02 15:15:00,64.93,65.87,64.93,65.87,119100.0,41.6421,42.245,41.6421,42.245,119100.0
2008-12-02 15:20:00,65.88,66.25,65.74,66.22,135500.0,42.2514,42.4887,42.1616,42.4694,135500.0
2008-12-02 15:25:00,66.28,66.55,66.03,66.22,116700.0,42.5079,42.6811,42.3476,42.4694,116700.0
2008-12-02 15:30:00,66.17,66.54,66.0,66.47,137700.0,42.4374,42.6747,42.3283,42.6298,137700.0
2008-12-02 15:35:00,66.46,67.07,66.27,66.34,117800.0,42.6234,43.0146,42.5015,42.5464,117800.0
2008-12-02 15:40:00,66.32,66.88,66.01,66.44,115700.0,42.5336,42.8927,42.3348,42.6105,115700.0
2008-12-02 15:45:00,66.48,66.72,65.41,65.6,118100.0,42.6362,42.7901,41.9499,42.0718,118100.0
2008-12-02 15:50:00,65.63,66.51,65.37,66.42,154100.0,42.091,42.6554,41.9243,42.5977,154100.0
2008-12-02 15:55:00,66.43,67.4,66.33,67.08,229900.0,42.6041,43.2262,42.54,43.021,229900.0
2008-12-03 09:30:00,65.5,66.42,65.06,65.94,75200.0,42.0077,42.5977,41.7255,42.2899,75200.0
2008-12-03 09:35:00,65.86,66.0,65.18,65.9,111200.0,42.2385,42.3283,41.8024,42.2642,111200.0
2008-12-03 09:40:00,65.94,66.0,65.35,65.67,64500.0,42.2899,42.3283,41.9115,42.1167,64500.0
2008-12-03 09:45:00,65.64,65.77,65.07,65.37,75600.0,42.0975,42.1808,41.7319,41.9243,75600.0
2008-12-03 09:50:00,65.33,65.36,64.8,65.04,42100.0,41.8986,41.9179,41.5587,41.7127,42100.0
2008-12-03 09:55:00,65.01,65.29,64.71,65.07,65400.0,41.6934,41.873,41.501,41.7319,65400.0
2008-12-03 10:00:00,65.06,65.4,64.7,65.4,70500.0,41.7255,41.9435,41.4946,41.9435,70500.0
2008-12-03 10:05:00,65.38,65.8,65.23,65.37,73600.0,41.9307,42.2001,41.8345,41.9243,73600.0
2008-12-03 10:10:00,65.33,65.55,65.02,65.39,59100.0,41.8986,42.0397,41.6998,41.9371,59100.0
2008-12-03 10:15:00,65.4,65.65,64.86,64.86,34700.0,41.9435,42.1039,41.5972,41.5972,34700.0
2008-12-03 10:20:00,64.82,65.19,64.71,64.91,52400.0,41.5716,41.8089,41.501,41.6293,52400.0
2008-12-03 10:25:00,64.9,65.54,64.72,65.33,51600.0,41.6229,42.0333,41.5074,41.8986,51600.0
2008-12-03 10:30:00,65.31,65.78,65.1,65.66,134900.0,41.8858,42.1872,41.7511,42.1103,134900.0
2008-12-03 10:35:00,65.74,66.71,65.64,65.64,195200.0,42.1616,42.7837,42.0975,42.0975,195200.0
2008-12-03 10:40:00,65.63,65.83,65.27,65.64,91500.0,42.091,42.2193,41.8602,42.0975,91500.0
2008-12-03 10:45:00,65.69,66.06,65.54,65.88,163400.0,42.1295,42.3668,42.0333,42.2514,163400.0
2008-12-03 10:50:00,65.94,66.84,65.87,66.74,225600.0,42.2899,42.8671,42.245,42.8029,225600.0
2008-12-03 10:55:00,66.74,67.26,66.22,67.11,289900.0,42.8029,43.1364,42.4694,43.0402,289900.0
2008-12-03 11:00:00,67.15,67.48,66.6,66.71,151500.0,43.0659,43.2775,42.7131,42.7837,151500.0
2008-12-03 11:05:00,66.69,66.98,66.5,66.84,88500.0,42.7709,42.9568,42.649,42.8671,88500.0
2008-12-03 11:10:00,66.83,67.47,66.81,67.42,83100.0,42.8606,43.2711,42.8478,43.239,83100.0
2008-12-03 11:15:00,67.41,67.55,67.02,67.24,85300.0,43.2326,43.3224,42.9825,43.1236,85300.0
2008-12-03 11:20:00,67.24,67.25,66.66,66.97,61500.0,43.1236,43.13,42.7516,42.9504,61500.0
2008-12-03 11:25:00,66.9,67.41,66.75,66.9,57200.0,42.9055,43.2326,42.8093,42.9055,57200.0
2008-12-03 11:30:00,66.87,67.2,66.81,66.86,35300.0,42.8863,43.0979,42.8478,42.8799,35300.0
2008-12-03 11:35:00,66.83,67.08,66.5,66.99,40300.0,42.8606,43.021,42.649,42.9633,40300.0
2008-12-03 11:40:00,66.98,67.4,66.79,66.87,55200.0,42.9568,43.2262,42.835,42.8863,55200.0
2008-12-03 11:45:00,66.91,67.11,66.73,67.06,35800.0,42.912,43.0402,42.7965,43.0082,35800.0
2008-12-03 11:50:00,67.09,67.49,66.94,67.49,36400.0,43.0274,43.2839,42.9312,43.2839,36400.0
2008-12-03 11:55:00,67.49,67.5,67.11,67.35,44500.0,43.2839,43.2903,43.0402,43.1941,44500.0
2008-12-03 12:00:00,67.35,67.38,66.61,66.69,55700.0,43.1941,43.2134,42.7196,42.7709,55700.0
2008-12-03 12:05:00,66.7,67.22,66.68,66.99,50800.0,42.7773,43.1108,42.7644,42.9633,50800.0
2008-12-03 12:10:00,67.03,67.4,67.0,67.34,55400.0,42.9889,43.2262,42.9697,43.1877,55400.0
2008-12-03 12:15:00,67.35,67.44,66.71,66.71,29800.0,43.1941,43.2519,42.7837,42.7837,29800.0
2008-12-03 12:20:00,66.65,66.67,66.16,66.2,99400.0,42.7452,42.758,42.431,42.4566,99400.0
2008-12-03 12:25:00,66.21,66.64,66.17,66.28,94700.0,42.463,42.7388,42.4374,42.5079,94700.0
2008-12-03 12:30:00,66.28,66.64,66.26,66.34,59800.0,42.5079,42.7388,42.4951,42.5464,59800.0
2008-12-03 12:35:00,66.4,66.8,66.25,66.66,37400.0,42.5849,42.8414,42.4887,42.7516,37400.0
2008-12-03 12:40:00,66.63,66.66,66.12,66.32,24400.0,42.7324,42.7516,42.4053,42.5336,24400.0
2008-12-03 12:45:00,66.32,66.65,66.22,66.27,38900.0,42.5336,42.7452,42.4694,42.5015,38900.0
2008-12-03 12:50:00,66.31,66.44,66.01,66.36,32000.0,42.5272,42.6105,42.3348,42.5592,32000.0
2008-12-03 12:55:00,66.4,66.71,66.07,66.22,52100.0,42.5849,42.7837,42.3732,42.4694,52100.0
2008-12-03 13:00:00,66.24,66.35,66.06,66.21,31500.0,42.4823,42.5528,42.3668,42.463,31500.0
2008-12-03 13:05:00,66.22,66.27,66.02,66.07,24700.0,42.4694,42.5015,42.3412,42.3732,24700.0
2008-12-03 13:10:00,66.1,66.2,66.0,66.12,35900.0,42.3925,42.4566,42.3283,42.4053,35900.0
2008-12-03 13:15:00,66.11,66.27,66.0,66.07,17800.0,42.3989,42.5015,42.3283,42.3732,17800.0
2008-12-03 13:20:00,66.09,66.23,65.45,65.52,29800.0,42.3861,42.4758,41.9756,42.0205,29800.0
2008-12-03 13:25:00,65.5,65.67,65.36,65.48,36100.0,42.0077,42.1167,41.9179,41.9948,36100.0
2008-12-03 13:30:00,65.44,65.44,65.05,65.26,22200.0,41.9692,41.9692,41.7191,41.8537,22200.0
2008-12-03 13:35:00,65.26,65.4,65.09,65.19,31200.0,41.8537,41.9435,41.7447,41.8089,31200.0
2008-12-03 13:40:00,65.14,65.16,64.82,64.99,42700.0,41.7768,41.7896,41.5716,41.6806,42700.0
2008-12-03 13:45:00,64.99,65.07,64.61,65.0,59100.0,41.6806,41.7319,41.4369,41.687,59100.0
2008-12-03 13:50:00,65.0,65.0,64.5,64.62,35400.0,41.687,41.687,41.3663,41.4433,35400.0
2008-12-03 13:55:00,64.58,65.13,64.5,64.94,36400.0,41.4176,41.7704,41.3663,41.6485,36400.0
2008-12-03 14:00:00,65.01,65.45,64.81,65.38,84900.0,41.6934,41.9756,41.5651,41.9307,84900.0
2008-12-03 14:05:00,65.37,65.37,64.56,65.08,67800.0,41.9243,41.9243,41.4048,41.7383,67800.0
2008-12-03 14:10:00,65.11,65.56,64.97,65.06,46900.0,41.7575,42.0461,41.6678,41.7255,46900.0
2008-12-03 14:15:00,65.1,65.4,64.93,65.25,41800.0,41.7511,41.9435,41.6421,41.8473,41800.0
2008-12-03 14:20:00,65.22,65.47,65.02,65.39,29600.0,41.8281,41.9884,41.6998,41.9371,29600.0
2008-12-03 14:25:00,65.39,65.98,65.33,65.4,72100.0,41.9371,42.3155,41.8986,41.9435,72100.0
2008-12-03 14:30:00,65.46,66.14,65.46,66.02,116700.0,41.982,42.4181,41.982,42.3412,116700.0
2008-12-03 14:35:00,66.02,66.17,65.4,65.51,74800.0,42.3412,42.4374,41.9435,42.0141,74800.0
2008-12-03 14:40:00,65.51,65.97,65.29,65.82,50600.0,42.0141,42.3091,41.873,42.2129,50600.0
2008-12-03 14:45:00,65.84,66.24,65.84,66.06,62200.0,42.2257,42.4823,42.2257,42.3668,62200.0
2008-12-03 14:50:00,66.05,66.58,66.0,66.1,90900.0,42.3604,42.7003,42.3283,42.3925,90900.0
2008-12-03 14:55:00,66.1,66.31,65.75,65.92,67200.0,42.3925,42.5272,42.168,42.277,67200.0
2008-12-03 15:00:00,65.93,65.96,65.16,65.38,89000.0,42.2834,42.3027,41.7896,41.9307,89000.0
2008-12-03 15:05:00,65.4,66.15,65.4,65.83,89800.0,41.9435,42.4245,41.9435,42.2193,89800.0
2008-12-03 15:10:00,65.87,65.88,65.52,65.66,100300.0,42.245,42.2514,42.0205,42.1103,100300.0
2008-12-03 15:15:00,65.7,65.99,65.25,65.87,63200.0,42.1359,42.3219,41.8473,42.245,63200.0
2008-12-03 15:20:00,65.88,66.41,65.42,65.45,62900.0,42.2514,42.5913,41.9564,41.9756,62900.0
2008-12-03 15:25:00,65.46,66.25,65.37,66.17,118200.0,41.982,42.4887,41.9243,42.4374,118200.0
2008-12-03 15:30:00,66.19,66.56,65.78,66.48,100500.0,42.4502,42.6875,42.1872,42.6362,100500.0
2008-12-03 15:35:00,66.43,66.66,66.15,66.53,96600.0,42.6041,42.7516,42.4245,42.6682,96600.0
2008-12-03 15:40:00,66.59,66.8,66.43,66.5,98000.0,42.7067,42.8414,42.6041,42.649,98000.0
2008-12-03 15:45:00,66.49,66.84,66.08,66.67,153000.0,42.6426,42.8671,42.3796,42.758,153000.0
2008-12-03 15:50:00,66.68,67.44,66.63,67.44,174400.0,42.7644,43.2519,42.7324,43.2519,174400.0
2008-12-03 15:55:00,67.39,67.69,67.19,67.42,231200.0,43.2198,43.4122,43.0915,43.239,231200.0
2008-12-04 09:30:00,65.93,66.66,65.5,66.26,74800.0,42.2834,42.7516,42.0077,42.4951,74800.0
2008-12-04 09:35:00,66.26,66.43,65.43,66.17,77800.0,42.4951,42.6041,41.9628,42.4374,77800.0
2008-12-04 09:40:00,66.16,66.75,65.86,65.88,49100.0,42.431,42.8093,42.2385,42.2514,49100.0
2008-12-04 09:45:00,65.83,66.62,65.83,66.26,41900.0,42.2193,42.726,42.2193,42.4951,41900.0
2008-12-04 09:50:00,66.33,66.6,66.16,66.17,59700.0,42.54,42.7131,42.431,42.4374,59700.0
2008-12-04 09:55:00,66.25,66.25,65.51,65.52,70000.0,42.4887,42.4887,42.0141,42.0205,70000.0
2008-12-04 10:00:00,65.56,66.56,65.52,66.09,243400.0,42.0461,42.6875,42.0205,42.3861,243400.0
2008-12-04 10:05:00,66.08,66.13,65.55,65.86,45700.0,42.3796,42.4117,42.0397,42.2385,45700.0
2008-12-04 10:10:00,65.83,66.13,65.57,65.78,39800.0,42.2193,42.4117,42.0526,42.1872,39800.0
2008-12-04 10:15:00,65.75,66.02,65.74,65.75,35400.0,42.168,42.3412,42.1616,42.168,35400.0
2008-12-04 10:20:00,65.78,65.79,65.33,65.39,63400.0,42.1872,42.1937,41.8986,41.9371,63400.0
2008-12-04 10:25:00,65.38,65.66,65.21,65.28,56500.0,41.9307,42.1103,41.8217,41.8666,56500.0
2008-12-04 10:30:00,65.34,65.65,65.15,65.61,44900.0,41.9051,42.1039,41.7832,42.0782,44900.0
2008-12-04 10:35:00,65.61,65.69,64.75,65.64,92900.0,42.0782,42.1295,41.5267,42.0975,92900.0
2008-12-04 10:40:00,65.64,65.73,64.83,64.9,86600.0,42.0975,42.1552,41.578,41.6229,86600.0
2008-12-04 10:45:00,64.9,65.17,64.78,64.84,94200.0,41.6229,41.796,41.5459,41.5844,94200.0
2008-12-04 10:50:00,64.84,65.13,64.7,64.99,69200.0,41.5844,41.7704,41.4946,41.6806,69200.0
2008-12-04 10:55:00,64.96,65.42,64.93,65.0,56300.0,41.6613,41.9564,41.6421,41.687,56300.0
2008-12-04 11:00:00,64.97,65.17,64.39,64.6,93200.0,41.6678,41.796,41.2958,41.4305,93200.0
2008-12-04 11:05:00,64.61,64.66,63.8,63.8,84900.0,41.4369,41.4689,40.9174,40.9174,84900.0
2008-12-04 11:10:00,63.84,63.85,63.32,63.82,82300.0,40.943,40.9495,40.6095,40.9302,82300.0
2008-12-04 11:15:00,63.82,64.05,63.58,63.63,68400.0,40.9302,41.0777,40.7763,40.8084,68400.0
2008-12-04 11:20:00,63.63,64.53,63.54,64.53,103600.0,40.8084,41.3856,40.7506,41.3856,103600.0
2008-12-04 11:25:00,64.43,64.46,64.05,64.17,41400.0,41.3214,41.3407,41.0777,41.1547,41400.0
2008-12-04 11:30:00,64.12,64.12,63.75,64.03,48600.0,41.1226,41.1226,40.8853,41.0649,48600.0
2008-12-04 11:35:00,64.02,64.07,63.78,64.07,39400.0,41.0585,41.0906,40.9046,41.0906,39400.0
2008-12-04 11:40:00,64.07,64.11,63.75,63.79,48400.0,41.0906,41.1162,40.8853,40.911,48400.0
2008-12-04 11:45:00,63.74,63.89,63.66,63.83,50900.0,40.8789,40.9751,40.8276,40.9366,50900.0
2008-12-04 11:50:00,63.78,63.96,63.72,63.86,35200.0,40.9046,41.02,40.8661,40.9559,35200.0
2008-12-04 11:55:00,63.95,64.04,63.73,63.81,44300.0,41.0136,41.0713,40.8725,40.9238,44300.0
2008-12-04 12:00:00,63.78,63.9,63.7,63.84,53500.0,40.9046,40.9815,40.8533,40.943,53500.0
2008-12-04 12:05:00,63.82,63.93,63.76,63.86,29700.0,40.9302,41.0008,40.8917,40.9559,29700.0
2008-12-04 12:10:00,63.87,63.95,63.62,63.62,48700.0,40.9623,41.0136,40.802,40.802,48700.0
2008-12-04 12:15:00,63.63,63.75,63.35,63.42,77700.0,40.8084,40.8853,40.6288,40.6737,77700.0
2008-12-04 12:20:00,63.39,63.45,62.92,63.12,109200.0,40.6544,40.6929,40.353,40.4813,109200.0
2008-12-04 12:25:00,63.11,63.13,62.72,62.91,102900.0,40.4749,40.4877,40.2247,40.3466,102900.0
2008-12-04 12:30:00,62.88,63.27,62.76,63.21,49300.0,40.3274,40.5775,40.2504,40.539,49300.0
2008-12-04 12:35:00,63.2,63.27,62.81,63.06,56800.0,40.5326,40.5775,40.2825,40.4428,56800.0
2008-12-04 12:40:00,63.05,63.08,62.73,62.78,61900.0,40.4364,40.4556,40.2312,40.2632,61900.0
2008-12-04 12:45:00,62.78,62.85,62.54,62.68,71900.0,40.2632,40.3081,40.1093,40.1991,71900.0
2008-12-04 12:50:00,62.68,62.88,62.5,62.79,61800.0,40.1991,40.3274,40.0837,40.2696,61800.0
2008-12-04 12:55:00,62.82,62.97,62.51,62.57,35600.0,40.2889,40.3851,40.0901,40.1285,35600.0
2008-12-04 13:00:00,62.53,62.57,62.33,62.37,56300.0,40.1029,40.1285,39.9746,40.0003,56300.0
2008-12-04 13:05:00,62.37,62.6,62.2,62.25,46800.0,40.0003,40.1478,39.8913,39.9233,46800.0
2008-12-04 13:10:00,62.21,62.23,61.74,61.74,82400.0,39.8977,39.9105,39.5962,39.5962,82400.0
2008-12-04 13:15:00,61.75,61.88,61.62,61.76,53600.0,39.6026,39.686,39.5193,39.6091,53600.0
2008-12-04 13:20:00,61.76,62.09,61.61,62.09,52700.0,39.6091,39.8207,39.5129,39.8207,52700.0
2008-12-04 13:25:00,62.11,62.14,61.89,61.92,51100.0,39.8335,39.8528,39.6924,39.7117,51100.0
2008-12-04 13:30:00,61.92,62.54,61.89,62.46,55400.0,39.7117,40.1093,39.6924,40.058,55400.0
2008-12-04 13:35:00,62.46,62.99,62.46,62.92,67700.0,40.058,40.3979,40.058,40.353,67700.0
2008-12-04 13:40:00,62.95,63.1,62.68,62.68,44200.0,40.3723,40.4685,40.1991,40.1991,44200.0
2008-12-04 13:45:00,62.67,63.22,62.58,63.04,45700.0,40.1927,40.5454,40.135,40.43,45700.0
2008-12-04 13:50:00,63.08,63.44,62.95,63.25,34000.0,40.4556,40.6865,40.3723,40.5647,34000.0
2008-12-04 13:55:00,63.2,63.24,62.64,62.76,42200.0,40.5326,40.5582,40.1734,40.2504,42200.0
2008-12-04 14:00:00,62.78,63.25,62.73,62.94,42700.0,40.2632,40.5647,40.2312,40.3658,42700.0
2008-12-04 14:05:00,62.93,63.37,62.83,62.87,64300.0,40.3594,40.6416,40.2953,40.3209,64300.0
2008-12-04 14:10:00,62.9,63.05,62.47,62.56,69500.0,40.3402,40.4364,40.0644,40.1221,69500.0
2008-12-04 14:15:00,62.57,62.58,62.19,62.4,50000.0,40.1285,40.135,39.8848,40.0195,50000.0
2008-12-04 14:20:00,62.4,62.71,62.4,62.46,53700.0,40.0195,40.2183,40.0195,40.058,53700.0
2008-12-04 14:25:00,62.49,62.49,61.93,62.33,71600.0,40.0772,40.0772,39.7181,39.9746,71600.0
2008-12-04 14:30:00,62.27,63.14,62.14,63.04,82700.0,39.9361,40.4941,39.8528,40.43,82700.0
2008-12-04 14:35:00,62.98,63.05,62.66,62.8,81300.0,40.3915,40.4364,40.1863,40.2761,81300.0
2008-12-04 14:40:00,62.78,62.8,62.35,62.51,58800.0,40.2632,40.2761,39.9875,40.0901,58800.0
2008-12-04 14:45:00,62.51,62.52,62.18,62.41,67600.0,40.0901,40.0965,39.8784,40.0259,67600.0
2008-12-04 14:50:00,62.4,62.53,62.26,62.48,64200.0,40.0195,40.1029,39.9297,40.0708,64200.0
2008-12-04 14:55:00,62.47,62.72,62.36,62.36,100000.0,40.0644,40.2247,39.9939,39.9939,100000.0
2008-12-04 15:00:00,62.36,62.55,62.28,62.37,112500.0,39.9939,40.1157,39.9426,40.0003,112500.0
2008-12-04 15:05:00,62.31,62.4,61.88,62.08,118300.0,39.9618,40.0195,39.686,39.8143,118300.0
2008-12-04 15:10:00,62.1,62.13,61.76,61.76,87700.0,39.8271,39.8464,39.6091,39.6091,87700.0
2008-12-04 15:15:00,61.76,61.96,61.39,61.57,117500.0,39.6091,39.7373,39.3718,39.4872,117500.0
2008-12-04 15:20:00,61.63,61.76,61.11,61.36,106600.0,39.5257,39.6091,39.1922,39.3525,106600.0
2008-12-04 15:25:00,61.4,61.91,61.08,61.14,111900.0,39.3782,39.7053,39.173,39.2114,111900.0
2008-12-04 15:30:00,61.15,61.42,60.66,60.77,184300.0,39.2178,39.391,38.9036,38.9741,184300.0
2008-12-04 15:35:00,60.77,61.08,60.47,60.62,138300.0,38.9741,39.173,38.7817,38.8779,138300.0
2008-12-04 15:40:00,60.62,61.96,60.6,61.95,234000.0,38.8779,39.7373,38.8651,39.7309,234000.0
2008-12-04 15:45:00,61.95,62.22,61.53,61.67,186100.0,39.7309,39.9041,39.4616,39.5513,186100.0
2008-12-04 15:50:00,61.67,62.18,61.53,62.09,298700.0,39.5513,39.8784,39.4616,39.8207,298700.0
2008-12-04 15:55:00,62.1,62.82,62.0,62.16,466200.0,39.8271,40.2889,39.763,39.8656,466200.0
2008-12-05 09:30:00,60.76,60.86,59.23,59.99,264300.0,38.9677,39.0319,37.9865,38.4739,264300.0
2008-12-05 09:35:00,59.99,60.21,59.72,60.08,91800.0,38.4739,38.615,38.3007,38.5316,91800.0
2008-12-05 09:40:00,60.08,60.59,59.5,59.52,71600.0,38.5316,38.8587,38.1596,38.1725,71600.0
2008-12-05 09:45:00,59.51,59.62,59.15,59.22,112000.0,38.1661,38.2366,37.9352,37.9801,112000.0
2008-12-05 09:50:00,59.29,59.75,59.05,59.62,113300.0,38.025,38.32,37.871,38.2366,113300.0
2008-12-05 09:55:00,59.55,59.63,58.85,59.0,112600.0,38.1917,38.243,37.7428,37.839,112600.0
2008-12-05 10:00:00,59.0,59.29,58.85,58.99,104300.0,37.839,38.025,37.7428,37.8326,104300.0
2008-12-05 10:05:00,59.02,59.34,58.83,58.93,95500.0,37.8518,38.057,37.7299,37.7941,95500.0
2008-12-05 10:10:00,58.95,59.01,58.2,58.29,116200.0,37.8069,37.8454,37.3259,37.3836,116200.0
2008-12-05 10:15:00,58.27,58.47,58.1,58.34,128200.0,37.3708,37.4991,37.2618,37.4157,128200.0
2008-12-05 10:20:00,58.3,58.31,57.87,58.12,87100.0,37.39,37.3964,37.1143,37.2746,87100.0
2008-12-05 10:25:00,58.16,58.33,57.74,57.91,136700.0,37.3002,37.4093,37.0309,37.1399,136700.0
2008-12-05 10:30:00,57.87,58.3,57.64,58.11,88100.0,37.1143,37.39,36.9667,37.2682,88100.0
2008-12-05 10:35:00,58.11,58.15,57.65,57.92,87100.0,37.2682,37.2938,36.9732,37.1463,87100.0
2008-12-05 10:40:00,57.9,57.91,57.07,57.35,165000.0,37.1335,37.1399,36.6012,36.7808,165000.0
2008-12-05 10:45:00,57.32,57.72,57.22,57.67,116100.0,36.7615,37.0181,36.6974,36.986,116100.0
2008-12-05 10:50:00,57.7,58.09,57.55,57.94,138500.0,37.0052,37.2553,36.909,37.1591,138500.0
2008-12-05 10:55:00,57.94,58.45,57.92,58.24,96100.0,37.1591,37.4862,37.1463,37.3516,96100.0
2008-12-05 11:00:00,58.29,58.58,58.01,58.14,141300.0,37.3836,37.5696,37.204,37.2874,141300.0
2008-12-05 11:05:00,58.1,58.41,58.04,58.17,87600.0,37.2618,37.4606,37.2233,37.3067,87600.0
2008-12-05 11:10:00,58.14,58.25,57.88,58.11,55700.0,37.2874,37.358,37.1207,37.2682,55700.0
2008-12-05 11:15:00,58.1,58.22,57.68,57.83,71200.0,37.2618,37.3387,36.9924,37.0886,71200.0
2008-12-05 11:20:00,57.82,58.12,57.64,57.69,55700.0,37.0822,37.2746,36.9667,36.9988,55700.0
2008-12-05 11:25:00,57.67,57.72,57.35,57.35,47200.0,36.986,37.0181,36.7808,36.7808,47200.0
2008-12-05 11:30:00,57.4,57.61,57.07,57.61,64100.0,36.8128,36.9475,36.6012,36.9475,64100.0
2008-12-05 11:35:00,57.59,57.75,57.28,57.73,47500.0,36.9347,37.0373,36.7359,37.0245,47500.0
2008-12-05 11:40:00,57.75,58.04,57.57,57.79,44200.0,37.0373,37.2233,36.9219,37.0629,44200.0
2008-12-05 11:45:00,57.83,57.95,57.51,57.53,34900.0,37.0886,37.1656,36.8834,36.8962,34900.0
2008-12-05 11:50:00,57.54,58.38,57.54,58.15,74600.0,36.9026,37.4413,36.9026,37.2938,74600.0
2008-12-05 11:55:00,58.13,58.19,57.88,58.16,77000.0,37.281,37.3195,37.1207,37.3002,77000.0
2008-12-05 12:00:00,58.2,58.42,58.04,58.13,47500.0,37.3259,37.467,37.2233,37.281,47500.0
2008-12-05 12:05:00,58.12,58.76,57.96,58.68,52500.0,37.2746,37.685,37.172,37.6337,52500.0
2008-12-05 12:10:00,58.69,58.71,58.13,58.41,34500.0,37.6402,37.653,37.281,37.4606,34500.0
2008-12-05 12:15:00,58.46,58.48,58.01,58.18,31600.0,37.4926,37.5055,37.204,37.3131,31600.0
2008-12-05 12:20:00,58.21,58.53,57.92,57.92,55400.0,37.3323,37.5375,37.1463,37.1463,55400.0
2008-12-05 12:25:00,57.93,58.62,57.92,58.48,60500.0,37.1527,37.5953,37.1463,37.5055,60500.0
2008-12-05 12:30:00,58.45,58.52,57.93,57.95,67000.0,37.4862,37.5311,37.1527,37.1656,67000.0
2008-12-05 12:35:00,57.98,58.41,57.96,58.39,31200.0,37.1848,37.4606,37.172,37.4478,31200.0
2008-12-05 12:40:00,58.43,58.43,57.84,58.16,41500.0,37.4734,37.4734,37.095,37.3002,41500.0
2008-12-05 12:45:00,58.2,58.44,57.98,58.24,70700.0,37.3259,37.4798,37.1848,37.3516,70700.0
2008-12-05 12:50:00,58.25,58.4,58.19,58.31,61400.0,37.358,37.4542,37.3195,37.3964,61400.0
2008-12-05 12:55:00,58.29,58.34,58.06,58.21,35600.0,37.3836,37.4157,37.2361,37.3323,35600.0
2008-12-05 13:00:00,58.21,58.78,58.21,58.65,29000.0,37.3323,37.6979,37.3323,37.6145,29000.0
2008-12-05 13:05:00,58.69,58.96,58.62,58.84,29300.0,37.6402,37.8133,37.5953,37.7364,29300.0
2008-12-05 13:10:00,58.82,59.35,58.77,59.33,79700.0,37.7235,38.0634,37.6915,38.0506,79700.0
2008-12-05 13:15:00,59.31,59.56,59.2,59.37,90600.0,38.0378,38.1981,37.9672,38.0763,90600.0
2008-12-05 13:20:00,59.37,59.73,59.23,59.47,95300.0,38.0763,38.3071,37.9865,38.1404,95300.0
2008-12-05 13:25:00,59.58,59.75,59.24,59.24,37800.0,38.2109,38.32,37.9929,37.9929,37800.0
2008-12-05 13:30:00,59.3,59.8,59.24,59.48,117100.0,38.0314,38.352,37.9929,38.1468,117100.0
2008-12-05 13:35:00,59.48,59.5,59.0,59.23,46600.0,38.1468,38.1596,37.839,37.9865,46600.0
2008-12-05 13:40:00,59.23,59.37,59.01,59.24,39300.0,37.9865,38.0763,37.8454,37.9929,39300.0
2008-12-05 13:45:00,59.23,59.84,59.23,59.78,49700.0,37.9865,38.3777,37.9865,38.3392,49700.0
2008-12-05 13:50:00,59.81,60.34,59.73,59.91,82600.0,38.3585,38.6984,38.3071,38.4226,82600.0
2008-12-05 13:55:00,59.96,60.35,59.53,59.56,74800.0,38.4547,38.7048,38.1789,38.1981,74800.0
2008-12-05 14:00:00,59.56,59.94,59.46,59.48,62300.0,38.1981,38.4418,38.134,38.1468,62300.0
2008-12-05 14:05:00,59.52,59.81,58.92,58.92,97300.0,38.1725,38.3585,37.7877,37.7877,97300.0
2008-12-05 14:10:00,58.89,59.29,58.78,59.25,56900.0,37.7684,38.025,37.6979,37.9993,56900.0
2008-12-05 14:15:00,59.32,59.4,58.83,59.2,65500.0,38.0442,38.0955,37.7299,37.9672,65500.0
2008-12-05 14:20:00,59.2,59.8,58.96,59.5,68900.0,37.9672,38.352,37.8133,38.1596,68900.0
2008-12-05 14:25:00,59.52,59.71,59.12,59.34,55800.0,38.1725,38.2943,37.9159,38.057,55800.0
2008-12-05 14:30:00,59.34,60.04,59.11,60.04,58000.0,38.057,38.506,37.9095,38.506,58000.0
2008-12-05 14:35:00,60.05,60.38,59.83,60.38,49100.0,38.5124,38.724,38.3713,38.724,49100.0
2008-12-05 14:40:00,60.4,61.1,60.4,60.71,112900.0,38.7368,39.1858,38.7368,38.9357,112900.0
2008-12-05 14:45:00,60.75,61.62,60.64,61.44,118600.0,38.9613,39.5193,38.8908,39.4038,118600.0
2008-12-05 14:50:00,61.44,61.5,61.19,61.25,83600.0,39.4038,39.4423,39.2435,39.282,83600.0
2008-12-05 14:55:00,61.2,61.84,61.2,61.67,88600.0,39.2499,39.6604,39.2499,39.5513,88600.0
2008-12-05 15:00:00,61.66,62.09,60.95,61.23,95800.0,39.5449,39.8207,39.0896,39.2692,95800.0
2008-12-05 15:05:00,61.26,61.82,60.95,61.36,119300.0,39.2884,39.6475,39.0896,39.3525,119300.0
2008-12-05 15:10:00,61.32,61.9,61.23,61.81,94800.0,39.3269,39.6988,39.2692,39.6411,94800.0
2008-12-05 15:15:00,61.81,62.28,61.58,61.58,100900.0,39.6411,39.9426,39.4936,39.4936,100900.0
2008-12-05 15:20:00,61.62,61.66,61.37,61.48,190900.0,39.5193,39.5449,39.3589,39.4295,190900.0
2008-12-05 15:25:00,61.48,61.69,61.0,61.0,128000.0,39.4295,39.5642,39.1216,39.1216,128000.0
2008-12-05 15:30:00,61.0,61.48,60.99,61.21,164300.0,39.1216,39.4295,39.1152,39.2563,164300.0
2008-12-05 15:35:00,61.21,61.47,60.96,61.28,234500.0,39.2563,39.4231,39.096,39.3012,234500.0
2008-12-05 15:40:00,61.29,61.51,60.85,61.35,169500.0,39.3076,39.4487,39.0254,39.3461,169500.0
2008-12-05 15:45:00,61.35,61.46,60.85,61.12,254400.0,39.3461,39.4167,39.0254,39.1986,254400.0
2008-12-05 15:50:00,61.16,61.28,60.89,60.99,281000.0,39.2243,39.3012,39.0511,39.1152,281000.0
2008-12-05 15:55:00,61.0,61.52,60.94,61.34,683100.0,39.1216,39.4551,39.0832,39.3397,683100.0
2008-12-08 09:30:00,64.07,65.77,64.04,64.6,400200.0,41.0906,42.1808,41.0713,41.4305,400200.0
2008-12-08 09:35:00,64.59,64.7,64.26,64.35,197100.0,41.424,41.4946,41.2124,41.2701,197100.0
2008-12-08 09:40:00,64.36,64.7,64.31,64.62,119000.0,41.2765,41.4946,41.2445,41.4433,119000.0
2008-12-08 09:45:00,64.6,64.71,64.0,64.16,121400.0,41.4305,41.501,41.0457,41.1483,121400.0
2008-12-08 09:50:00,64.14,64.27,63.67,63.75,127400.0,41.1354,41.2188,40.834,40.8853,127400.0
2008-12-08 09:55:00,63.75,64.56,63.72,64.31,134000.0,40.8853,41.4048,40.8661,41.2445,134000.0
2008-12-08 10:00:00,64.31,64.44,63.93,64.29,111500.0,41.2445,41.3278,41.0008,41.2316,111500.0
2008-12-08 10:05:00,64.32,64.68,64.28,64.43,117000.0,41.2509,41.4818,41.2252,41.3214,117000.0
2008-12-08 10:10:00,64.4,64.49,63.92,64.14,93600.0,41.3022,41.3599,40.9944,41.1354,93600.0
2008-12-08 10:15:00,64.12,64.26,63.94,64.22,97500.0,41.1226,41.2124,41.0072,41.1868,97500.0
2008-12-08 10:20:00,64.22,64.75,64.1,64.67,92300.0,41.1868,41.5267,41.1098,41.4754,92300.0
2008-12-08 10:25:00,64.71,65.39,64.57,65.38,138300.0,41.501,41.9371,41.4112,41.9307,138300.0
2008-12-08 10:30:00,65.37,65.78,65.32,65.78,140400.0,41.9243,42.1872,41.8922,42.1872,140400.0
2008-12-08 10:35:00,65.78,65.98,65.52,65.92,76700.0,42.1872,42.3155,42.0205,42.277,76700.0
2008-12-08 10:40:00,65.92,66.39,65.92,66.33,86500.0,42.277,42.5785,42.277,42.54,86500.0
2008-12-08 10:45:00,66.37,66.7,66.29,66.61,87900.0,42.5656,42.7773,42.5143,42.7196,87900.0
2008-12-08 10:50:00,66.59,66.74,66.41,66.48,65500.0,42.7067,42.8029,42.5913,42.6362,65500.0
2008-12-08 10:55:00,66.48,66.6,66.09,66.32,62100.0,42.6362,42.7131,42.3861,42.5336,62100.0
2008-12-08 11:00:00,66.28,66.4,66.1,66.18,77100.0,42.5079,42.5849,42.3925,42.4438,77100.0
2008-12-08 11:05:00,66.19,66.27,65.59,65.61,67700.0,42.4502,42.5015,42.0654,42.0782,67700.0
2008-12-08 11:10:00,65.58,65.72,65.4,65.56,54300.0,42.059,42.1488,41.9435,42.0461,54300.0
2008-12-08 11:15:00,65.57,66.02,65.41,65.94,67700.0,42.0526,42.3412,41.9499,42.2899,67700.0
2008-12-08 11:20:00,65.95,66.06,65.83,65.96,39800.0,42.2963,42.3668,42.2193,42.3027,39800.0
2008-12-08 11:25:00,65.96,66.18,65.84,66.07,44900.0,42.3027,42.4438,42.2257,42.3732,44900.0
2008-12-08 11:30:00,66.07,66.5,66.03,66.47,69200.0,42.3732,42.649,42.3476,42.6298,69200.0
2008-12-08 11:35:00,66.46,66.51,66.19,66.39,99000.0,42.6234,42.6554,42.4502,42.5785,99000.0
2008-12-08 11:40:00,66.38,66.46,65.96,65.96,72000.0,42.572,42.6234,42.3027,42.3027,72000.0
2008-12-08 11:45:00,65.97,66.05,65.8,65.89,67400.0,42.3091,42.3604,42.2001,42.2578,67400.0
2008-12-08 11:50:00,65.86,65.86,65.54,65.58,33700.0,42.2385,42.2385,42.0333,42.059,33700.0
2008-12-08 11:55:00,65.58,65.68,65.05,65.12,90800.0,42.059,42.1231,41.7191,41.764,90800.0
2008-12-08 12:00:00,65.11,65.37,65.05,65.25,80300.0,41.7575,41.9243,41.7191,41.8473,80300.0
2008-12-08 12:05:00,65.21,65.25,64.97,65.04,63900.0,41.8217,41.8473,41.6678,41.7127,63900.0
2008-12-08 12:10:00,65.04,65.27,64.98,65.23,48100.0,41.7127,41.8602,41.6742,41.8345,48100.0
2008-12-08 12:15:00,65.23,65.8,65.18,65.75,61600.0,41.8345,42.2001,41.8024,42.168,61600.0
2008-12-08 12:20:00,65.82,65.89,65.67,65.71,42200.0,42.2129,42.2578,42.1167,42.1423,42200.0
2008-12-08 12:25:00,65.72,65.89,65.65,65.8,38100.0,42.1488,42.2578,42.1039,42.2001,38100.0
2008-12-08 12:30:00,65.81,65.81,65.4,65.4,67600.0,42.2065,42.2065,41.9435,41.9435,67600.0
2008-12-08 12:35:00,65.41,65.63,65.27,65.56,61100.0,41.9499,42.091,41.8602,42.0461,61100.0
2008-12-08 12:40:00,65.6,65.66,65.5,65.62,31200.0,42.0718,42.1103,42.0077,42.0846,31200.0
2008-12-08 12:45:00,65.6,65.98,65.5,65.56,56000.0,42.0718,42.3155,42.0077,42.0461,56000.0
2008-12-08 12:50:00,65.58,65.81,65.2,65.26,47500.0,42.059,42.2065,41.8153,41.8537,47500.0
2008-12-08 12:55:00,65.26,65.45,65.09,65.39,70000.0,41.8537,41.9756,41.7447,41.9371,70000.0
2008-12-08 13:00:00,65.39,65.56,65.27,65.38,54100.0,41.9371,42.0461,41.8602,41.9307,54100.0
2008-12-08 13:05:00,65.4,65.74,65.25,65.52,29600.0,41.9435,42.1616,41.8473,42.0205,29600.0
2008-12-08 13:10:00,65.49,65.74,65.25,65.25,69800.0,42.0013,42.1616,41.8473,41.8473,69800.0
2008-12-08 13:15:00,65.25,65.27,64.9,65.03,65700.0,41.8473,41.8602,41.6229,41.7062,65700.0
2008-12-08 13:20:00,65.06,65.24,64.91,65.04,38100.0,41.7255,41.8409,41.6293,41.7127,38100.0
2008-12-08 13:25:00,65.0,65.26,64.91,65.02,48900.0,41.687,41.8537,41.6293,41.6998,48900.0
2008-12-08 13:30:00,65.04,65.09,64.44,64.63,75200.0,41.7127,41.7447,41.3278,41.4497,75200.0
2008-12-08 13:35:00,64.63,64.69,64.28,64.47,57200.0,41.4497,41.4882,41.2252,41.3471,57200.0
2008-12-08 13:40:00,64.45,64.99,64.45,64.81,43200.0,41.3343,41.6806,41.3343,41.5651,43200.0
2008-12-08 13:45:00,64.82,64.99,64.78,64.87,30300.0,41.5716,41.6806,41.5459,41.6036,30300.0
2008-12-08 13:50:00,64.91,65.03,64.78,64.89,39700.0,41.6293,41.7062,41.5459,41.6165,39700.0
2008-12-08 13:55:00,64.89,65.17,64.75,65.13,30500.0,41.6165,41.796,41.5267,41.7704,30500.0
2008-12-08 14:00:00,65.14,65.32,64.98,65.24,33300.0,41.7768,41.8922,41.6742,41.8409,33300.0
2008-12-08 14:05:00,65.28,65.61,65.26,65.59,38600.0,41.8666,42.0782,41.8537,42.0654,38600.0
2008-12-08 14:10:00,65.52,65.7,65.5,65.51,34800.0,42.0205,42.1359,42.0077,42.0141,34800.0
2008-12-08 14:15:00,65.52,65.66,65.5,65.63,54800.0,42.0205,42.1103,42.0077,42.091,54800.0
2008-12-08 14:20:00,65.61,65.9,65.59,65.76,46700.0,42.0782,42.2642,42.0654,42.1744,46700.0
2008-12-08 14:25:00,65.76,65.97,65.68,65.72,59300.0,42.1744,42.3091,42.1231,42.1488,59300.0
2008-12-08 14:30:00,65.76,65.89,65.39,65.41,48300.0,42.1744,42.2578,41.9371,41.9499,48300.0
2008-12-08 14:35:00,65.43,65.59,65.35,65.47,51800.0,41.9628,42.0654,41.9115,41.9884,51800.0
2008-12-08 14:40:00,65.52,65.9,65.5,65.8,40700.0,42.0205,42.2642,42.0077,42.2001,40700.0
2008-12-08 14:45:00,65.84,66.34,65.74,66.21,83300.0,42.2257,42.5464,42.1616,42.463,83300.0
2008-12-08 14:50:00,66.22,66.24,65.99,66.09,50000.0,42.4694,42.4823,42.3219,42.3861,50000.0
2008-12-08 14:55:00,66.08,66.6,66.04,66.6,68600.0,42.3796,42.7131,42.354,42.7131,68600.0
2008-12-08 15:00:00,66.6,66.63,66.28,66.38,84400.0,42.7131,42.7324,42.5079,42.572,84400.0
2008-12-08 15:05:00,66.38,66.65,66.24,66.5,88900.0,42.572,42.7452,42.4823,42.649,88900.0
2008-12-08 15:10:00,66.57,66.7,66.41,66.62,101200.0,42.6939,42.7773,42.5913,42.726,101200.0
2008-12-08 15:15:00,66.64,66.67,66.32,66.54,73900.0,42.7388,42.758,42.5336,42.6747,73900.0
2008-12-08 15:20:00,66.54,66.79,66.5,66.52,66000.0,42.6747,42.835,42.649,42.6618,66000.0
2008-12-08 15:25:00,66.52,66.54,66.38,66.48,110900.0,42.6618,42.6747,42.572,42.6362,110900.0
2008-12-08 15:30:00,66.48,66.58,66.35,66.51,96000.0,42.6362,42.7003,42.5528,42.6554,96000.0
2008-12-08 15:35:00,66.52,66.72,65.97,65.97,104100.0,42.6618,42.7901,42.3091,42.3091,104100.0
2008-12-08 15:40:00,65.97,66.4,65.92,65.97,111900.0,42.3091,42.5849,42.277,42.3091,111900.0
2008-12-08 15:45:00,65.97,65.99,64.94,65.17,180100.0,42.3091,42.3219,41.6485,41.796,180100.0
2008-12-08 15:50:00,65.2,65.67,65.12,65.62,159100.0,41.8153,42.1167,41.764,42.0846,159100.0
2008-12-08 15:55:00,65.63,65.88,65.21,65.31,301500.0,42.091,42.2514,41.8217,41.8858,301500.0
2008-12-09 09:30:00,64.32,64.32,62.38,63.37,195800.0,41.2509,41.2509,40.0067,40.6416,195800.0
2008-12-09 09:35:00,63.37,63.98,63.08,63.97,116800.0,40.6416,41.0328,40.4556,41.0264,116800.0
2008-12-09 09:40:00,64.01,65.46,63.91,65.4,154700.0,41.0521,41.982,40.9879,41.9435,154700.0
2008-12-09 09:45:00,65.41,65.46,64.8,64.84,134800.0,41.9499,41.982,41.5587,41.5844,134800.0
2008-12-09 09:50:00,64.85,65.57,64.5,64.74,118100.0,41.5908,42.0526,41.3663,41.5203,118100.0
2008-12-09 09:55:00,64.73,65.11,64.73,64.98,116800.0,41.5138,41.7575,41.5138,41.6742,116800.0
2008-12-09 10:00:00,64.95,66.09,64.92,66.02,139600.0,41.6549,42.3861,41.6357,42.3412,139600.0
2008-12-09 10:05:00,66.02,66.09,65.67,65.9,85600.0,42.3412,42.3861,42.1167,42.2642,85600.0
2008-12-09 10:10:00,65.98,67.0,65.96,66.86,120200.0,42.3155,42.9697,42.3027,42.8799,120200.0
2008-12-09 10:15:00,66.88,67.6,66.85,67.6,92400.0,42.8927,43.3545,42.8735,43.3545,92400.0
2008-12-09 10:20:00,67.61,67.83,67.27,67.57,98000.0,43.3609,43.502,43.1428,43.3352,98000.0
2008-12-09 10:25:00,67.57,67.75,67.0,67.03,70300.0,43.3352,43.4507,42.9697,42.9889,70300.0
2008-12-09 10:30:00,67.01,67.65,66.99,67.65,53500.0,42.9761,43.3865,42.9633,43.3865,53500.0
2008-12-09 10:35:00,67.69,67.82,67.4,67.46,57300.0,43.4122,43.4956,43.2262,43.2647,57300.0
2008-12-09 10:40:00,67.48,67.81,67.4,67.48,40400.0,43.2775,43.4892,43.2262,43.2775,40400.0
2008-12-09 10:45:00,67.56,67.84,67.5,67.68,44300.0,43.3288,43.5084,43.2903,43.4058,44300.0
2008-12-09 10:50:00,67.68,67.79,67.53,67.73,55600.0,43.4058,43.4763,43.3096,43.4379,55600.0
2008-12-09 10:55:00,67.73,68.04,67.38,67.42,92000.0,43.4379,43.6367,43.2134,43.239,92000.0
2008-12-09 11:00:00,67.41,67.81,67.3,67.32,51700.0,43.2326,43.4892,43.1621,43.1749,51700.0
2008-12-09 11:05:00,67.33,67.4,66.93,67.03,36100.0,43.1813,43.2262,42.9248,42.9889,36100.0
2008-12-09 11:10:00,67.08,67.12,66.51,66.51,36400.0,43.021,43.0466,42.6554,42.6554,36400.0
2008-12-09 11:15:00,66.52,66.63,66.36,66.48,45800.0,42.6618,42.7324,42.5592,42.6362,45800.0
2008-12-09 11:20:00,66.45,66.85,66.21,66.28,33400.0,42.6169,42.8735,42.463,42.5079,33400.0
2008-12-09 11:25:00,66.27,66.73,66.27,66.51,26500.0,42.5015,42.7965,42.5015,42.6554,26500.0
2008-12-09 11:30:00,66.43,67.14,66.43,67.12,23200.0,42.6041,43.0595,42.6041,43.0466,23200.0
2008-12-09 11:35:00,67.12,67.35,66.95,67.05,37500.0,43.0466,43.1941,42.9376,43.0017,37500.0
2008-12-09 11:40:00,67.02,67.37,67.0,67.17,44900.0,42.9825,43.207,42.9697,43.0787,44900.0
2008-12-09 11:45:00,67.22,67.5,67.17,67.49,20400.0,43.1108,43.2903,43.0787,43.2839,20400.0
2008-12-09 11:50:00,67.48,67.84,67.48,67.6,30500.0,43.2775,43.5084,43.2775,43.3545,30500.0
2008-12-09 11:55:00,67.63,67.68,67.47,67.5,25500.0,43.3737,43.4058,43.2711,43.2903,25500.0
2008-12-09 12:00:00,67.5,67.76,67.45,67.61,35500.0,43.2903,43.4571,43.2583,43.3609,35500.0
2008-12-09 12:05:00,67.61,67.84,67.51,67.54,26600.0,43.3609,43.5084,43.2968,43.316,26600.0
2008-12-09 12:10:00,67.57,67.79,67.34,67.71,33300.0,43.3352,43.4763,43.1877,43.425,33300.0
2008-12-09 12:15:00,67.71,67.8,67.23,67.59,34600.0,43.425,43.4827,43.1172,43.3481,34600.0
2008-12-09 12:20:00,67.59,67.61,67.19,67.36,14800.0,43.3481,43.3609,43.0915,43.2006,14800.0
2008-12-09 12:25:00,67.26,67.44,67.19,67.42,23800.0,43.1364,43.2519,43.0915,43.239,23800.0
2008-12-09 12:30:00,67.37,67.62,67.35,67.47,28100.0,43.207,43.3673,43.1941,43.2711,28100.0
2008-12-09 12:35:00,67.49,67.75,67.42,67.71,18900.0,43.2839,43.4507,43.239,43.425,18900.0
2008-12-09 12:40:00,67.67,67.85,67.54,67.6,24200.0,43.3994,43.5148,43.316,43.3545,24200.0
2008-12-09 12:45:00,67.58,67.87,67.58,67.63,31800.0,43.3417,43.5276,43.3417,43.3737,31800.0
2008-12-09 12:50:00,67.62,67.83,67.54,67.64,26600.0,43.3673,43.502,43.316,43.3801,26600.0
2008-12-09 12:55:00,67.61,67.61,67.17,67.2,27600.0,43.3609,43.3609,43.0787,43.0979,27600.0
2008-12-09 13:00:00,67.25,67.37,67.13,67.35,30500.0,43.13,43.207,43.053,43.1941,30500.0
2008-12-09 13:05:00,67.34,67.53,67.21,67.43,22600.0,43.1877,43.3096,43.1044,43.2455,22600.0
2008-12-09 13:10:00,67.39,67.45,67.19,67.21,34500.0,43.2198,43.2583,43.0915,43.1044,34500.0
2008-12-09 13:15:00,67.21,67.26,66.87,66.94,30100.0,43.1044,43.1364,42.8863,42.9312,30100.0
2008-12-09 13:20:00,66.87,67.21,66.86,67.21,26600.0,42.8863,43.1044,42.8799,43.1044,26600.0
2008-12-09 13:25:00,67.23,67.26,66.53,66.72,33600.0,43.1172,43.1364,42.6682,42.7901,33600.0
2008-12-09 13:30:00,66.67,66.77,66.55,66.66,32500.0,42.758,42.8222,42.6811,42.7516,32500.0
2008-12-09 13:35:00,66.68,67.03,66.6,67.03,42200.0,42.7644,42.9889,42.7131,42.9889,42200.0
2008-12-09 13:40:00,67.01,67.15,66.94,66.95,46200.0,42.9761,43.0659,42.9312,42.9376,46200.0
2008-12-09 13:45:00,66.95,67.47,66.94,67.46,46800.0,42.9376,43.2711,42.9312,43.2647,46800.0
2008-12-09 13:50:00,67.47,67.5,67.11,67.2,38400.0,43.2711,43.2903,43.0402,43.0979,38400.0
2008-12-09 13:55:00,67.17,67.42,67.06,67.1,37000.0,43.0787,43.239,43.0082,43.0338,37000.0
2008-12-09 14:00:00,67.12,67.17,66.92,66.94,70700.0,43.0466,43.0787,42.9184,42.9312,70700.0
2008-12-09 14:05:00,66.96,67.06,66.79,66.84,141300.0,42.944,43.0082,42.835,42.8671,141300.0
2008-12-09 14:10:00,66.81,67.04,66.76,66.98,60500.0,42.8478,42.9953,42.8158,42.9568,60500.0
2008-12-09 14:15:00,66.97,67.37,66.91,67.34,58900.0,42.9504,43.207,42.912,43.1877,58900.0
2008-12-09 14:20:00,67.3,67.32,66.59,66.63,48900.0,43.1621,43.1749,42.7067,42.7324,48900.0
2008-12-09 14:25:00,66.65,66.74,66.33,66.4,69400.0,42.7452,42.8029,42.54,42.5849,69400.0
2008-12-09 14:30:00,66.36,66.62,66.09,66.58,42200.0,42.5592,42.726,42.3861,42.7003,42200.0
2008-12-09 14:35:00,66.57,66.95,66.57,66.7,42600.0,42.6939,42.9376,42.6939,42.7773,42600.0
2008-12-09 14:40:00,66.74,66.94,66.69,66.78,25100.0,42.8029,42.9312,42.7709,42.8286,25100.0
2008-12-09 14:45:00,66.77,67.3,66.59,67.1,39700.0,42.8222,43.1621,42.7067,43.0338,39700.0
2008-12-09 14:50:00,67.09,67.09,66.58,66.78,40900.0,43.0274,43.0274,42.7003,42.8286,40900.0
2008-12-09 14:55:00,66.79,67.34,66.79,67.02,70100.0,42.835,43.1877,42.835,42.9825,70100.0
2008-12-09 15:00:00,67.03,67.4,67.03,67.22,58400.0,42.9889,43.2262,42.9889,43.1108,58400.0
2008-12-09 15:05:00,67.16,67.36,66.88,67.27,58400.0,43.0723,43.2006,42.8927,43.1428,58400.0
2008-12-09 15:10:00,67.25,67.25,66.65,67.06,91700.0,43.13,43.13,42.7452,43.0082,91700.0
2008-12-09 15:15:00,67.06,67.37,66.91,67.36,44800.0,43.0082,43.207,42.912,43.2006,44800.0
2008-12-09 15:20:00,67.37,67.58,66.87,66.92,77200.0,43.207,43.3417,42.8863,42.9184,77200.0
2008-12-09 15:25:00,66.95,66.98,66.26,66.35,67500.0,42.9376,42.9568,42.4951,42.5528,67500.0
2008-12-09 15:30:00,66.32,66.7,66.14,66.51,48200.0,42.5336,42.7773,42.4181,42.6554,48200.0
2008-12-09 15:35:00,66.47,66.55,66.08,66.35,77000.0,42.6298,42.6811,42.3796,42.5528,77000.0
2008-12-09 15:40:00,66.34,67.0,66.3,66.71,85900.0,42.5464,42.9697,42.5207,42.7837,85900.0
2008-12-09 15:45:00,66.71,66.71,66.13,66.22,84100.0,42.7837,42.7837,42.4117,42.4694,84100.0
2008-12-09 15:50:00,66.23,66.43,66.01,66.04,126000.0,42.4758,42.6041,42.3348,42.354,126000.0
2008-12-09 15:55:00,66.03,66.31,65.97,66.29,142600.0,42.3476,42.5272,42.3091,42.5143,142600.0
2008-12-10 09:30:00,67.64,69.0,67.27,69.0,142900.0,43.3801,44.2524,43.1428,44.2524,142900.0
2008-12-10 09:35:00,68.99,69.71,68.91,69.42,118100.0,44.2459,44.7077,44.1946,44.5217,118100.0
2008-12-10 09:40:00,69.44,69.45,68.9,69.29,93200.0,44.5345,44.541,44.1882,44.4383,93200.0
2008-12-10 09:45:00,69.27,69.72,69.02,69.1,76100.0,44.4255,44.7141,44.2652,44.3165,76100.0
2008-12-10 09:50:00,69.07,69.32,68.98,69.12,82600.0,44.2972,44.4576,44.2395,44.3293,82600.0
2008-12-10 09:55:00,69.12,69.14,68.9,68.96,62000.0,44.3293,44.3421,44.1882,44.2267,62000.0
2008-12-10 10:00:00,68.91,69.6,68.91,69.54,97600.0,44.1946,44.6372,44.1946,44.5987,97600.0
2008-12-10 10:05:00,69.5,69.97,69.44,69.95,88400.0,44.573,44.8745,44.5345,44.8616,88400.0
2008-12-10 10:10:00,69.95,70.19,69.9,70.17,69500.0,44.8616,45.0155,44.8296,45.0027,69500.0
2008-12-10 10:15:00,70.17,70.51,70.1,70.49,99500.0,45.0027,45.2208,44.9578,45.2079,99500.0
2008-12-10 10:20:00,70.5,70.76,70.46,70.52,61600.0,45.2144,45.3811,45.1887,45.2272,61600.0
2008-12-10 10:25:00,70.53,70.95,70.51,70.84,79700.0,45.2336,45.503,45.2208,45.4324,79700.0
2008-12-10 10:30:00,70.83,71.29,70.79,71.28,112900.0,45.426,45.721,45.4003,45.7146,112900.0
2008-12-10 10:35:00,71.25,71.25,70.4,70.62,213100.0,45.6954,45.6954,45.1502,45.2913,213100.0
2008-12-10 10:40:00,70.62,70.9,70.38,70.52,86800.0,45.2913,45.4709,45.1374,45.2272,86800.0
2008-12-10 10:45:00,70.5,70.6,70.0,70.3,102500.0,45.2144,45.2785,44.8937,45.0861,102500.0
2008-12-10 10:50:00,70.29,70.35,69.77,70.01,125000.0,45.0797,45.1182,44.7462,44.9001,125000.0
2008-12-10 10:55:00,70.0,70.38,69.94,70.22,117400.0,44.8937,45.1374,44.8552,45.0348,117400.0
2008-12-10 11:00:00,70.24,70.75,70.18,70.53,70600.0,45.0476,45.3747,45.0091,45.2336,70600.0
2008-12-10 11:05:00,70.53,70.91,70.28,70.56,66000.0,45.2336,45.4773,45.0733,45.2528,66000.0
2008-12-10 11:10:00,70.51,71.13,70.51,71.01,60500.0,45.2208,45.6184,45.2208,45.5414,60500.0
2008-12-10 11:15:00,71.04,71.57,70.86,71.47,103800.0,45.5607,45.9006,45.4452,45.8365,103800.0
2008-12-10 11:20:00,71.44,71.69,71.4,71.69,82100.0,45.8172,45.9776,45.7916,45.9776,82100.0
2008-12-10 11:25:00,71.68,71.68,71.33,71.56,57300.0,45.9711,45.9711,45.7467,45.8942,57300.0
2008-12-10 11:30:00,71.55,71.83,71.47,71.69,55000.0,45.8878,46.0673,45.8365,45.9776,55000.0
2008-12-10 11:35:00,71.63,71.83,71.42,71.74,59200.0,45.9391,46.0673,45.8044,46.0096,59200.0
2008-12-10 11:40:00,71.74,72.0,71.65,71.97,51400.0,46.0096,46.1764,45.9519,46.1571,51400.0
2008-12-10 11:45:00,71.98,72.61,71.96,72.51,101200.0,46.1635,46.5676,46.1507,46.5034,101200.0
2008-12-10 11:50:00,72.55,72.92,72.52,72.69,73900.0,46.5291,46.7664,46.5099,46.6189,73900.0
2008-12-10 11:55:00,72.7,72.85,72.46,72.5,48900.0,46.6253,46.7215,46.4714,46.497,48900.0
2008-12-10 12:00:00,72.54,72.69,72.39,72.54,67800.0,46.5227,46.6189,46.4265,46.5227,67800.0
2008-12-10 12:05:00,72.59,72.87,72.59,72.75,102900.0,46.5548,46.7343,46.5548,46.6574,102900.0
2008-12-10 12:10:00,72.77,72.94,72.7,72.78,106800.0,46.6702,46.7792,46.6253,46.6766,106800.0
2008-12-10 12:15:00,72.78,72.9,72.55,72.8,101300.0,46.6766,46.7536,46.5291,46.6894,101300.0
2008-12-10 12:20:00,72.8,72.83,71.92,72.21,111800.0,46.6894,46.7087,46.1251,46.311,111800.0
2008-12-10 12:25:00,72.21,72.38,72.05,72.29,76500.0,46.311,46.4201,46.2084,46.3624,76500.0
2008-12-10 12:30:00,72.25,72.28,71.79,72.17,85900.0,46.3367,46.3559,46.0417,46.2854,85900.0
2008-12-10 12:35:00,72.15,72.34,71.92,72.28,67500.0,46.2726,46.3944,46.1251,46.3559,67500.0
2008-12-10 12:40:00,72.34,72.6,72.28,72.45,69500.0,46.3944,46.5612,46.3559,46.465,69500.0
2008-12-10 12:45:00,72.45,72.78,72.27,72.38,53900.0,46.465,46.6766,46.3495,46.4201,53900.0
2008-12-10 12:50:00,72.42,72.68,72.35,72.59,54400.0,46.4457,46.6125,46.4008,46.5548,54400.0
2008-12-10 12:55:00,72.58,72.65,72.18,72.38,47900.0,46.5483,46.5932,46.2918,46.4201,47900.0
2008-12-10 13:00:00,72.4,72.69,72.23,72.69,44700.0,46.4329,46.6189,46.3239,46.6189,44700.0
2008-12-10 13:05:00,72.67,72.83,72.43,72.57,61500.0,46.6061,46.7087,46.4521,46.5419,61500.0
2008-12-10 13:10:00,72.59,73.0,72.58,72.77,63200.0,46.5548,46.8177,46.5483,46.6702,63200.0
2008-12-10 13:15:00,72.8,72.95,72.75,72.88,47000.0,46.6894,46.7856,46.6574,46.7407,47000.0
2008-12-10 13:20:00,72.85,73.0,72.69,72.81,51200.0,46.7215,46.8177,46.6189,46.6959,51200.0
2008-12-10 13:25:00,72.82,72.95,72.32,72.38,43700.0,46.7023,46.7856,46.3816,46.4201,43700.0
2008-12-10 13:30:00,72.34,72.57,72.13,72.27,115700.0,46.3944,46.5419,46.2597,46.3495,115700.0
2008-12-10 13:35:00,72.24,72.31,71.85,71.96,84500.0,46.3303,46.3752,46.0802,46.1507,84500.0
2008-12-10 13:40:00,71.97,72.04,71.68,72.0,118200.0,46.1571,46.202,45.9711,46.1764,118200.0
2008-12-10 13:45:00,71.99,72.29,71.95,72.25,77200.0,46.17,46.3624,46.1443,46.3367,77200.0
2008-12-10 13:50:00,72.25,72.25,71.65,71.9,127600.0,46.3367,46.3367,45.9519,46.1122,127600.0
2008-12-10 13:55:00,71.95,71.95,71.23,71.45,87000.0,46.1443,46.1443,45.6825,45.8236,87000.0
2008-12-10 14:00:00,71.43,71.59,71.31,71.59,85600.0,45.8108,45.9134,45.7338,45.9134,85600.0
2008-12-10 14:05:00,71.54,71.77,71.42,71.66,125900.0,45.8814,46.0289,45.8044,45.9583,125900.0
2008-12-10 14:10:00,71.72,71.8,71.59,71.75,72700.0,45.9968,46.0481,45.9134,46.016,72700.0
2008-12-10 14:15:00,71.72,71.92,71.6,71.76,94400.0,45.9968,46.1251,45.9198,46.0224,94400.0
2008-12-10 14:20:00,71.76,71.84,71.25,71.55,140000.0,46.0224,46.0738,45.6954,45.8878,140000.0
2008-12-10 14:25:00,71.54,71.8,71.52,71.75,120000.0,45.8814,46.0481,45.8685,46.016,120000.0
2008-12-10 14:30:00,71.72,71.92,71.5,71.88,97500.0,45.9968,46.1251,45.8557,46.0994,97500.0
2008-12-10 14:35:00,71.93,72.27,71.9,72.16,92400.0,46.1315,46.3495,46.1122,46.279,92400.0
2008-12-10 14:40:00,72.12,72.46,72.11,72.44,103800.0,46.2533,46.4714,46.2469,46.4586,103800.0
2008-12-10 14:45:00,72.44,72.47,71.95,71.98,114500.0,46.4586,46.4778,46.1443,46.1635,114500.0
2008-12-10 14:50:00,71.95,72.23,71.77,71.91,86800.0,46.1443,46.3239,46.0289,46.1186,86800.0
2008-12-10 14:55:00,71.97,72.06,71.61,71.77,50900.0,46.1571,46.2148,45.9262,46.0289,50900.0
2008-12-10 15:00:00,71.77,72.06,71.74,71.75,107600.0,46.0289,46.2148,46.0096,46.016,107600.0
2008-12-10 15:05:00,71.76,72.42,71.7,72.38,94600.0,46.0224,46.4457,45.984,46.4201,94600.0
2008-12-10 15:10:00,72.39,72.93,72.35,72.88,114800.0,46.4265,46.7728,46.4008,46.7407,114800.0
2008-12-10 15:15:00,72.91,73.0,72.84,72.87,83400.0,46.76,46.8177,46.7151,46.7343,83400.0
2008-12-10 15:20:00,72.88,72.99,72.69,72.85,161100.0,46.7407,46.8113,46.6189,46.7215,161100.0
2008-12-10 15:25:00,72.88,73.1,72.86,72.89,111300.0,46.7407,46.8818,46.7279,46.7472,111300.0
2008-12-10 15:30:00,72.92,73.0,72.65,72.79,143800.0,46.7664,46.8177,46.5932,46.683,143800.0
2008-12-10 15:35:00,72.78,72.92,72.7,72.75,174000.0,46.6766,46.7664,46.6253,46.6574,174000.0
2008-12-10 15:40:00,72.71,72.99,72.59,72.72,170600.0,46.6317,46.8113,46.5548,46.6381,170600.0
2008-12-10 15:45:00,72.74,73.11,72.7,72.96,159800.0,46.651,46.8883,46.6253,46.7921,159800.0
2008-12-10 15:50:00,72.96,72.97,72.6,72.65,202500.0,46.7921,46.7985,46.5612,46.5932,202500.0
2008-12-10 15:55:00,72.66,72.94,72.45,72.5,300600.0,46.5997,46.7792,46.465,46.497,300600.0
2008-12-11 09:30:00,73.67,73.67,72.14,72.35,131400.0,47.3539,47.3539,46.3705,46.5054,131400.0
2008-12-11 09:35:00,72.35,73.16,72.3,73.02,106400.0,46.5054,47.0261,46.4733,46.9361,106400.0
2008-12-11 09:40:00,73.02,73.71,73.01,73.63,137500.0,46.9361,47.3796,46.9297,47.3282,137500.0
2008-12-11 09:45:00,73.65,74.7,73.6,74.6,152700.0,47.3411,48.016,47.3089,47.9517,152700.0
2008-12-11 09:50:00,74.6,75.23,74.51,75.05,140600.0,47.9517,48.3567,47.8939,48.241,140600.0
2008-12-11 09:55:00,75.03,75.3,75.0,75.03,145700.0,48.2281,48.4017,48.2088,48.2281,145700.0
2008-12-11 10:00:00,75.0,75.06,74.19,74.66,141000.0,48.2088,48.2474,47.6882,47.9903,141000.0
2008-12-11 10:05:00,74.61,74.78,74.49,74.7,77700.0,47.9581,48.0674,47.881,48.016,77700.0
2008-12-11 10:10:00,74.62,75.27,74.62,74.99,78800.0,47.9646,48.3824,47.9646,48.2024,78800.0
2008-12-11 10:15:00,74.95,75.14,74.55,74.65,66700.0,48.1767,48.2988,47.9196,47.9838,66700.0
2008-12-11 10:20:00,74.71,75.16,74.54,74.94,78800.0,48.0224,48.3117,47.9131,48.1703,78800.0
2008-12-11 10:25:00,74.96,75.12,74.5,74.71,86500.0,48.1831,48.286,47.8874,48.0224,86500.0
2008-12-11 10:30:00,74.68,74.98,74.28,74.94,98900.0,48.0031,48.196,47.746,48.1703,98900.0
2008-12-11 10:35:00,74.94,75.0,74.26,74.33,132400.0,48.1703,48.2088,47.7332,47.7782,132400.0
2008-12-11 10:40:00,74.34,74.68,74.22,74.65,72900.0,47.7846,48.0031,47.7075,47.9838,72900.0
2008-12-11 10:45:00,74.68,74.68,74.41,74.46,67000.0,48.0031,48.0031,47.8296,47.8617,67000.0
2008-12-11 10:50:00,74.49,74.49,73.93,74.14,68200.0,47.881,47.881,47.521,47.656,68200.0
2008-12-11 10:55:00,74.1,74.45,74.03,74.25,53300.0,47.6303,47.8553,47.5853,47.7267,53300.0
2008-12-11 11:00:00,74.25,74.29,74.1,74.12,56900.0,47.7267,47.7524,47.6303,47.6432,56900.0
2008-12-11 11:05:00,74.15,74.46,73.93,74.31,63700.0,47.6625,47.8617,47.521,47.7653,63700.0
2008-12-11 11:10:00,74.31,74.5,74.24,74.43,60600.0,47.7653,47.8874,47.7203,47.8424,60600.0
2008-12-11 11:15:00,74.44,74.48,73.85,73.89,53500.0,47.8489,47.8746,47.4696,47.4953,53500.0
2008-12-11 11:20:00,73.89,74.32,73.61,73.65,58000.0,47.4953,47.7717,47.3154,47.3411,58000.0
2008-12-11 11:25:00,73.61,73.81,73.53,73.74,45200.0,47.3154,47.4439,47.2639,47.3989,45200.0
2008-12-11 11:30:00,73.75,74.02,73.68,73.78,31700.0,47.4053,47.5789,47.3603,47.4246,31700.0
2008-12-11 11:35:00,73.78,73.97,73.56,73.97,20600.0,47.4246,47.5468,47.2832,47.5468,20600.0
2008-12-11 11:40:00,73.96,74.44,73.84,74.41,45000.0,47.5403,47.8489,47.4632,47.8296,45000.0
2008-12-11 11:45:00,74.44,74.51,74.28,74.39,46300.0,47.8489,47.8939,47.746,47.8167,46300.0
2008-12-11 11:50:00,74.41,74.51,74.07,74.15,32800.0,47.8296,47.8939,47.611,47.6625,32800.0
2008-12-11 11:55:00,74.12,74.52,74.12,74.47,27000.0,47.6432,47.9003,47.6432,47.8681,27000.0
2008-12-11 12:00:00,74.47,74.84,74.39,74.63,35700.0,47.8681,48.106,47.8167,47.971,35700.0
2008-12-11 12:05:00,74.67,74.73,74.47,74.57,45800.0,47.9967,48.0353,47.8681,47.9324,45800.0
2008-12-11 12:10:00,74.57,74.63,74.18,74.28,38000.0,47.9324,47.971,47.6817,47.746,38000.0
2008-12-11 12:15:00,74.27,74.44,74.17,74.27,44800.0,47.7396,47.8489,47.6753,47.7396,44800.0
2008-12-11 12:20:00,74.3,74.39,74.03,74.24,43000.0,47.7589,47.8167,47.5853,47.7203,43000.0
2008-12-11 12:25:00,74.23,74.37,74.18,74.32,40100.0,47.7139,47.8039,47.6817,47.7717,40100.0
2008-12-11 12:30:00,74.29,74.54,74.26,74.35,29200.0,47.7524,47.9131,47.7332,47.791,29200.0
2008-12-11 12:35:00,74.37,74.61,74.18,74.2,40300.0,47.8039,47.9581,47.6817,47.6946,40300.0
2008-12-11 12:40:00,74.23,74.44,74.18,74.43,40900.0,47.7139,47.8489,47.6817,47.8424,40900.0
2008-12-11 12:45:00,74.42,74.44,74.09,74.16,37400.0,47.836,47.8489,47.6239,47.6689,37400.0
2008-12-11 12:50:00,74.13,74.45,74.09,74.22,60300.0,47.6496,47.8553,47.6239,47.7075,60300.0
2008-12-11 12:55:00,74.28,74.52,74.24,74.37,51900.0,47.746,47.9003,47.7203,47.8039,51900.0
2008-12-11 13:00:00,74.33,74.7,74.24,74.58,70100.0,47.7782,48.016,47.7203,47.9389,70100.0
2008-12-11 13:05:00,74.6,74.6,74.25,74.27,25600.0,47.9517,47.9517,47.7267,47.7396,25600.0
2008-12-11 13:10:00,74.25,74.36,73.89,74.03,49200.0,47.7267,47.7974,47.4953,47.5853,49200.0
2008-12-11 13:15:00,74.03,74.29,73.9,74.09,43500.0,47.5853,47.7524,47.5018,47.6239,43500.0
2008-12-11 13:20:00,74.11,74.12,73.53,73.85,48600.0,47.6367,47.6432,47.2639,47.4696,48600.0
2008-12-11 13:25:00,73.78,74.0,73.62,74.0,50600.0,47.4246,47.566,47.3218,47.566,50600.0
2008-12-11 13:30:00,74.0,74.18,73.96,74.16,38100.0,47.566,47.6817,47.5403,47.6689,38100.0
2008-12-11 13:35:00,74.19,74.22,73.92,73.94,44500.0,47.6882,47.7075,47.5146,47.5275,44500.0
2008-12-11 13:40:00,73.94,73.98,73.69,73.69,28800.0,47.5275,47.5532,47.3668,47.3668,28800.0
2008-12-11 13:45:00,73.69,73.83,73.5,73.51,28600.0,47.3668,47.4568,47.2446,47.2511,28600.0
2008-12-11 13:50:00,73.51,73.63,73.23,73.32,53000.0,47.2511,47.3282,47.0711,47.1289,53000.0
2008-12-11 13:55:00,73.32,73.32,72.8,73.06,55300.0,47.1289,47.1289,46.7947,46.9618,55300.0
2008-12-11 14:00:00,73.0,73.4,73.0,73.37,44000.0,46.9233,47.1804,46.9233,47.1611,44000.0
2008-12-11 14:05:00,73.37,73.45,73.22,73.24,56900.0,47.1611,47.2125,47.0647,47.0775,56900.0
2008-12-11 14:10:00,73.24,73.45,73.09,73.1,35500.0,47.0775,47.2125,46.9811,46.9875,35500.0
2008-12-11 14:15:00,73.11,73.15,72.82,73.08,37300.0,46.994,47.0197,46.8076,46.9747,37300.0
2008-12-11 14:20:00,73.13,73.13,72.58,72.67,36900.0,47.0068,47.0068,46.6533,46.7111,36900.0
2008-12-11 14:25:00,72.68,72.7,72.46,72.63,46600.0,46.7176,46.7304,46.5762,46.6854,46600.0
2008-12-11 14:30:00,72.67,73.06,72.54,73.05,42800.0,46.7111,46.9618,46.6276,46.9554,42800.0
2008-12-11 14:35:00,73.04,73.15,72.58,72.7,65800.0,46.949,47.0197,46.6533,46.7304,65800.0
2008-12-11 14:40:00,72.71,72.75,72.39,72.4,46000.0,46.7368,46.7626,46.5312,46.5376,46000.0
2008-12-11 14:45:00,72.4,72.42,72.02,72.05,52100.0,46.5376,46.5504,46.2933,46.3126,52100.0
2008-12-11 14:50:00,72.02,72.33,71.67,71.79,67200.0,46.2933,46.4926,46.0684,46.1455,67200.0
2008-12-11 14:55:00,71.81,72.04,71.29,71.35,81300.0,46.1583,46.3062,45.8241,45.8627,81300.0
2008-12-11 15:00:00,71.31,71.33,70.59,70.82,125700.0,45.8369,45.8498,45.3741,45.522,125700.0
2008-12-11 15:05:00,70.82,70.87,70.52,70.84,65800.0,45.522,45.5541,45.3291,45.5348,65800.0
2008-12-11 15:10:00,70.8,70.84,70.34,70.7,93800.0,45.5091,45.5348,45.2134,45.4449,93800.0
2008-12-11 15:15:00,70.69,70.73,70.29,70.36,85400.0,45.4384,45.4641,45.1813,45.2263,85400.0
2008-12-11 15:20:00,70.34,70.37,69.69,69.9,92000.0,45.2134,45.2327,44.7956,44.9306,92000.0
2008-12-11 15:25:00,69.91,70.21,69.87,70.02,175500.0,44.9371,45.1299,44.9113,45.0078,175500.0
2008-12-11 15:30:00,70.02,70.21,69.51,69.84,99100.0,45.0078,45.1299,44.6799,44.8921,99100.0
2008-12-11 15:35:00,69.85,70.15,69.68,69.95,162600.0,44.8985,45.0913,44.7892,44.9628,162600.0
2008-12-11 15:40:00,69.97,70.99,69.93,70.95,241500.0,44.9756,45.6313,44.9499,45.6055,241500.0
2008-12-11 15:45:00,70.91,71.33,70.91,71.02,186600.0,45.5798,45.8498,45.5798,45.6505,186600.0
2008-12-11 15:50:00,70.99,71.12,70.71,70.8,193400.0,45.6313,45.7148,45.4513,45.5091,193400.0
2008-12-11 15:55:00,70.81,71.11,70.69,70.94,257200.0,45.5156,45.7084,45.4384,45.5991,257200.0
2008-12-12 09:30:00,68.42,69.0,66.5,67.17,159200.0,43.9793,44.3521,42.7452,43.1758,159200.0
2008-12-12 09:35:00,67.19,68.14,67.19,67.37,217500.0,43.1887,43.7993,43.1887,43.3044,217500.0
2008-12-12 09:40:00,67.42,67.57,67.2,67.2,113000.0,43.3365,43.4329,43.1951,43.1951,113000.0
2008-12-12 09:45:00,67.2,67.34,66.65,67.06,145300.0,43.1951,43.2851,42.8416,43.1051,145300.0
2008-12-12 09:50:00,67.13,67.72,67.11,67.48,115800.0,43.1501,43.5294,43.1373,43.3751,115800.0
2008-12-12 09:55:00,67.43,67.72,67.15,67.41,123600.0,43.3429,43.5294,43.163,43.3301,123600.0
2008-12-12 10:00:00,67.42,67.77,67.14,67.56,117800.0,43.3365,43.5615,43.1565,43.4265,117800.0
2008-12-12 10:05:00,67.55,67.8,67.26,67.37,119800.0,43.4201,43.5808,43.2337,43.3044,119800.0
2008-12-12 10:10:00,67.35,67.83,67.27,67.52,68500.0,43.2915,43.6001,43.2401,43.4008,68500.0
2008-12-12 10:15:00,67.51,67.52,66.9,67.13,68600.0,43.3944,43.4008,43.0023,43.1501,68600.0
2008-12-12 10:20:00,67.17,67.75,67.13,67.45,59900.0,43.1758,43.5486,43.1501,43.3558,59900.0
2008-12-12 10:25:00,67.4,67.65,67.19,67.47,98800.0,43.3237,43.4844,43.1887,43.3687,98800.0
2008-12-12 10:30:00,67.44,67.54,67.13,67.2,38600.0,43.3494,43.4137,43.1501,43.1951,38600.0
2008-12-12 10:35:00,67.22,67.55,67.2,67.44,40400.0,43.208,43.4201,43.1951,43.3494,40400.0
2008-12-12 10:40:00,67.44,67.62,67.33,67.53,82400.0,43.3494,43.4651,43.2787,43.4072,82400.0
2008-12-12 10:45:00,67.53,67.58,67.22,67.27,54400.0,43.4072,43.4394,43.208,43.2401,54400.0
2008-12-12 10:50:00,67.26,67.7,67.2,67.7,64000.0,43.2337,43.5165,43.1951,43.5165,64000.0
2008-12-12 10:55:00,67.76,68.27,67.73,68.22,114600.0,43.5551,43.8829,43.5358,43.8507,114600.0
2008-12-12 11:00:00,68.22,68.22,67.65,67.79,149900.0,43.8507,43.8507,43.4844,43.5743,149900.0
2008-12-12 11:05:00,67.79,68.04,67.67,67.85,135400.0,43.5743,43.735,43.4972,43.6129,135400.0
2008-12-12 11:10:00,67.87,67.92,67.35,67.35,80800.0,43.6258,43.6579,43.2915,43.2915,80800.0
2008-12-12 11:15:00,67.41,67.41,66.79,66.86,73800.0,43.3301,43.3301,42.9316,42.9766,73800.0
2008-12-12 11:20:00,66.9,67.14,66.41,66.48,70900.0,43.0023,43.1565,42.6873,42.7323,70900.0
2008-12-12 11:25:00,66.48,66.58,66.21,66.5,84500.0,42.7323,42.7966,42.5587,42.7452,84500.0
2008-12-12 11:30:00,66.49,66.6,66.27,66.46,64000.0,42.7387,42.8094,42.5973,42.7194,64000.0
2008-12-12 11:35:00,66.42,66.59,66.03,66.05,80300.0,42.6937,42.803,42.443,42.4559,80300.0
2008-12-12 11:40:00,66.08,66.18,65.88,65.98,71400.0,42.4752,42.5395,42.3466,42.4109,71400.0
2008-12-12 11:45:00,65.94,66.12,65.87,65.95,73600.0,42.3852,42.5009,42.3402,42.3916,73600.0
2008-12-12 11:50:00,65.93,65.98,65.78,65.92,90800.0,42.3788,42.4109,42.2824,42.3723,90800.0
2008-12-12 11:55:00,65.9,66.18,65.78,66.15,84600.0,42.3595,42.5395,42.2824,42.5202,84600.0
2008-12-12 12:00:00,66.17,66.48,66.1,66.39,63700.0,42.533,42.7323,42.488,42.6745,63700.0
2008-12-12 12:05:00,66.4,66.47,66.12,66.24,75000.0,42.6809,42.7259,42.5009,42.578,75000.0
2008-12-12 12:10:00,66.25,66.41,66.19,66.22,46100.0,42.5845,42.6873,42.5459,42.5652,46100.0
2008-12-12 12:15:00,66.25,66.5,66.05,66.47,82300.0,42.5845,42.7452,42.4559,42.7259,82300.0
2008-12-12 12:20:00,66.48,66.94,66.44,66.69,93400.0,42.7323,43.028,42.7066,42.8673,93400.0
2008-12-12 12:25:00,66.69,66.94,66.52,66.9,82900.0,42.8673,43.028,42.758,43.0023,82900.0
2008-12-12 12:30:00,66.86,66.99,66.7,66.86,69000.0,42.9766,43.0601,42.8737,42.9766,69000.0
2008-12-12 12:35:00,66.85,67.56,66.82,67.5,128900.0,42.9701,43.4265,42.9508,43.3879,128900.0
2008-12-12 12:40:00,67.49,67.53,67.29,67.46,109400.0,43.3815,43.4072,43.253,43.3622,109400.0
2008-12-12 12:45:00,67.44,67.57,67.08,67.19,92700.0,43.3494,43.4329,43.118,43.1887,92700.0
2008-12-12 12:50:00,67.21,67.64,67.07,67.49,101300.0,43.2015,43.4779,43.1115,43.3815,101300.0
2008-12-12 12:55:00,67.46,67.72,67.39,67.6,160600.0,43.3622,43.5294,43.3172,43.4522,160600.0
2008-12-12 13:00:00,67.61,68.05,67.61,67.95,137900.0,43.4586,43.7415,43.4586,43.6772,137900.0
2008-12-12 13:05:00,67.93,68.0,67.58,67.74,66600.0,43.6643,43.7093,43.4394,43.5422,66600.0
2008-12-12 13:10:00,67.78,67.87,67.43,67.44,45500.0,43.5679,43.6258,43.3429,43.3494,45500.0
2008-12-12 13:15:00,67.43,67.84,67.43,67.53,22300.0,43.3429,43.6065,43.3429,43.4072,22300.0
2008-12-12 13:20:00,67.5,67.71,67.31,67.49,21600.0,43.3879,43.5229,43.2658,43.3815,21600.0
2008-12-12 13:25:00,67.49,67.59,66.8,66.93,40300.0,43.3815,43.4458,42.938,43.0216,40300.0
2008-12-12 13:30:00,66.99,67.19,66.7,66.7,42000.0,43.0601,43.1887,42.8737,42.8737,42000.0
2008-12-12 13:35:00,66.68,66.86,66.19,66.35,35000.0,42.8609,42.9766,42.5459,42.6487,35000.0
2008-12-12 13:40:00,66.33,66.33,66.0,66.3,53700.0,42.6359,42.6359,42.4238,42.6166,53700.0
2008-12-12 13:45:00,66.26,66.44,66.2,66.2,40900.0,42.5909,42.7066,42.5523,42.5523,40900.0
2008-12-12 13:50:00,66.2,66.46,66.08,66.38,39800.0,42.5523,42.7194,42.4752,42.668,39800.0
2008-12-12 13:55:00,66.43,66.54,66.06,66.15,38900.0,42.7002,42.7709,42.4623,42.5202,38900.0
2008-12-12 14:00:00,66.06,66.88,66.06,66.88,37600.0,42.4623,42.9894,42.4623,42.9894,37600.0
2008-12-12 14:05:00,66.93,67.27,66.81,67.17,51700.0,43.0216,43.2401,42.9444,43.1758,51700.0
2008-12-12 14:10:00,67.18,67.46,67.1,67.2,32400.0,43.1823,43.3622,43.1308,43.1951,32400.0
2008-12-12 14:15:00,67.18,67.63,66.92,66.96,43500.0,43.1823,43.4715,43.0151,43.0408,43500.0
2008-12-12 14:20:00,66.97,67.04,66.57,67.04,60500.0,43.0473,43.0923,42.7902,43.0923,60500.0
2008-12-12 14:25:00,67.03,67.19,66.58,66.79,50300.0,43.0858,43.1887,42.7966,42.9316,50300.0
2008-12-12 14:30:00,66.76,66.89,66.5,66.81,37500.0,42.9123,42.9958,42.7452,42.9444,37500.0
2008-12-12 14:35:00,66.78,67.4,66.72,67.17,50600.0,42.9251,43.3237,42.8866,43.1758,50600.0
2008-12-12 14:40:00,67.19,67.51,67.05,67.27,54500.0,43.1887,43.3944,43.0987,43.2401,54500.0
2008-12-12 14:45:00,67.27,67.47,67.04,67.38,44300.0,43.2401,43.3687,43.0923,43.3108,44300.0
2008-12-12 14:50:00,67.38,68.0,67.36,67.66,64100.0,43.3108,43.7093,43.298,43.4908,64100.0
2008-12-12 14:55:00,67.65,67.77,67.37,67.66,88000.0,43.4844,43.5615,43.3044,43.4908,88000.0
2008-12-12 15:00:00,67.66,68.15,67.66,67.76,88900.0,43.4908,43.8058,43.4908,43.5551,88900.0
2008-12-12 15:05:00,67.76,67.96,67.44,67.52,65900.0,43.5551,43.6836,43.3494,43.4008,65900.0
2008-12-12 15:10:00,67.46,67.48,67.0,67.04,73900.0,43.3622,43.3751,43.0665,43.0923,73900.0
2008-12-12 15:15:00,67.04,67.41,66.65,66.73,58000.0,43.0923,43.3301,42.8416,42.893,58000.0
2008-12-12 15:20:00,66.68,67.48,66.66,67.1,55600.0,42.8609,43.3751,42.848,43.1308,55600.0
2008-12-12 15:25:00,67.03,67.36,66.76,67.19,61200.0,43.0858,43.298,42.9123,43.1887,61200.0
2008-12-12 15:30:00,67.24,67.34,67.01,67.31,69400.0,43.2208,43.2851,43.073,43.2658,69400.0
2008-12-12 15:35:00,67.31,67.66,67.01,67.34,86200.0,43.2658,43.4908,43.073,43.2851,86200.0
2008-12-12 15:40:00,67.32,67.6,67.22,67.41,109300.0,43.2722,43.4522,43.208,43.3301,109300.0
2008-12-12 15:45:00,67.3,67.45,66.98,67.39,130300.0,43.2594,43.3558,43.0537,43.3172,130300.0
2008-12-12 15:50:00,67.35,67.77,67.25,67.58,164800.0,43.2915,43.5615,43.2272,43.4394,164800.0
2008-12-12 15:55:00,67.54,68.05,67.38,68.04,235300.0,43.4137,43.7415,43.3108,43.735,235300.0
2008-12-15 09:30:00,69.59,70.03,68.71,69.15,245200.0,44.7314,45.0142,44.1657,44.4485,245200.0
2008-12-15 09:35:00,69.15,69.81,69.12,69.6,172600.0,44.4485,44.8728,44.4293,44.7378,172600.0
2008-12-15 09:40:00,69.58,69.65,69.25,69.58,115000.0,44.7249,44.7699,44.5128,44.7249,115000.0
2008-12-15 09:45:00,69.55,70.16,69.42,69.88,149600.0,44.7056,45.0977,44.6221,44.9178,149600.0
2008-12-15 09:50:00,69.85,69.94,69.32,69.74,97800.0,44.8985,44.9563,44.5578,44.8278,97800.0
2008-12-15 09:55:00,69.71,69.82,69.35,69.43,99900.0,44.8085,44.8792,44.5771,44.6285,99900.0
2008-12-15 10:00:00,69.4,69.45,68.78,68.87,86400.0,44.6092,44.6414,44.2107,44.2686,86400.0
2008-12-15 10:05:00,68.88,69.14,68.55,68.69,125700.0,44.275,44.4421,44.0629,44.1529,125700.0
2008-12-15 10:10:00,68.71,69.15,68.58,69.04,91700.0,44.1657,44.4485,44.0821,44.3778,91700.0
2008-12-15 10:15:00,69.03,69.71,68.89,69.55,79500.0,44.3714,44.8085,44.2814,44.7056,79500.0
2008-12-15 10:20:00,69.5,69.65,69.22,69.6,53500.0,44.6735,44.7699,44.4935,44.7378,53500.0
2008-12-15 10:25:00,69.62,69.87,69.51,69.64,48500.0,44.7506,44.9113,44.6799,44.7635,48500.0
2008-12-15 10:30:00,69.61,69.87,69.36,69.64,47500.0,44.7442,44.9113,44.5835,44.7635,47500.0
2008-12-15 10:35:00,69.63,69.71,69.12,69.51,55600.0,44.7571,44.8085,44.4293,44.6799,55600.0
2008-12-15 10:40:00,69.42,69.57,69.27,69.27,48200.0,44.6221,44.7185,44.5257,44.5257,48200.0
2008-12-15 10:45:00,69.22,69.44,68.6,68.7,55600.0,44.4935,44.6349,44.095,44.1593,55600.0
2008-12-15 10:50:00,68.7,68.88,68.52,68.73,50700.0,44.1593,44.275,44.0436,44.1786,50700.0
2008-12-15 10:55:00,68.77,68.93,68.4,68.48,46300.0,44.2043,44.3071,43.9664,44.0179,46300.0
2008-12-15 11:00:00,68.45,68.7,68.34,68.66,42500.0,43.9986,44.1593,43.9279,44.1336,42500.0
2008-12-15 11:05:00,68.65,68.86,68.35,68.76,48800.0,44.1271,44.2621,43.9343,44.1978,48800.0
2008-12-15 11:10:00,68.75,68.75,68.39,68.52,70100.0,44.1914,44.1914,43.96,44.0436,70100.0
2008-12-15 11:15:00,68.53,68.56,68.15,68.21,71400.0,44.05,44.0693,43.8058,43.8443,71400.0
2008-12-15 11:20:00,68.21,68.67,68.07,68.36,94500.0,43.8443,44.14,43.7543,43.9407,94500.0
2008-12-15 11:25:00,68.37,68.58,68.26,68.37,71000.0,43.9472,44.0821,43.8765,43.9472,71000.0
2008-12-15 11:30:00,68.37,68.68,68.17,68.25,63900.0,43.9472,44.1464,43.8186,43.87,63900.0
2008-12-15 11:35:00,68.26,68.47,67.97,68.15,70900.0,43.8765,44.0114,43.69,43.8058,70900.0
2008-12-15 11:40:00,68.18,68.38,67.82,68.18,62200.0,43.825,43.9536,43.5936,43.825,62200.0
2008-12-15 11:45:00,68.25,68.31,67.9,68.21,58300.0,43.87,43.9086,43.6451,43.8443,58300.0
2008-12-15 11:50:00,68.2,68.46,68.1,68.29,40900.0,43.8379,44.005,43.7736,43.8957,40900.0
2008-12-15 11:55:00,68.29,68.36,68.05,68.11,45500.0,43.8957,43.9407,43.7415,43.78,45500.0
2008-12-15 12:00:00,68.1,68.35,67.89,68.21,54500.0,43.7736,43.9343,43.6386,43.8443,54500.0
2008-12-15 12:05:00,68.24,68.46,68.14,68.32,48200.0,43.8636,44.005,43.7993,43.915,48200.0
2008-12-15 12:10:00,68.24,68.42,68.24,68.28,33200.0,43.8636,43.9793,43.8636,43.8893,33200.0
2008-12-15 12:15:00,68.3,68.7,68.3,68.53,46400.0,43.9022,44.1593,43.9022,44.05,46400.0
2008-12-15 12:20:00,68.59,68.72,68.5,68.57,23000.0,44.0886,44.1721,44.0307,44.0757,23000.0
2008-12-15 12:25:00,68.56,68.69,68.27,68.36,49900.0,44.0693,44.1529,43.8829,43.9407,49900.0
2008-12-15 12:30:00,68.34,68.36,68.0,68.12,32200.0,43.9279,43.9407,43.7093,43.7865,32200.0
2008-12-15 12:35:00,68.14,68.26,67.52,67.66,76100.0,43.7993,43.8765,43.4008,43.4908,76100.0
2008-12-15 12:40:00,67.65,68.0,67.64,67.78,31700.0,43.4844,43.7093,43.4779,43.5679,31700.0
2008-12-15 12:45:00,67.77,67.98,67.58,67.68,44500.0,43.5615,43.6965,43.4394,43.5036,44500.0
2008-12-15 12:50:00,67.63,67.79,67.5,67.57,42200.0,43.4715,43.5743,43.3879,43.4329,42200.0
2008-12-15 12:55:00,67.58,67.91,67.57,67.87,39900.0,43.4394,43.6515,43.4329,43.6258,39900.0
2008-12-15 13:00:00,67.9,67.94,67.36,67.42,54300.0,43.6451,43.6708,43.298,43.3365,54300.0
2008-12-15 13:05:00,67.42,67.46,66.99,66.99,51000.0,43.3365,43.3622,43.0601,43.0601,51000.0
2008-12-15 13:10:00,67.03,67.19,66.92,67.11,53000.0,43.0858,43.1887,43.0151,43.1373,53000.0
2008-12-15 13:15:00,67.07,67.14,66.87,66.98,53200.0,43.1115,43.1565,42.983,43.0537,53200.0
2008-12-15 13:20:00,66.97,67.04,66.81,66.96,47900.0,43.0473,43.0923,42.9444,43.0408,47900.0
2008-12-15 13:25:00,66.96,67.17,66.9,67.02,59000.0,43.0408,43.1758,43.0023,43.0794,59000.0
2008-12-15 13:30:00,66.98,67.08,66.79,66.98,44800.0,43.0537,43.118,42.9316,43.0537,44800.0
2008-12-15 13:35:00,66.97,67.04,66.8,66.85,48100.0,43.0473,43.0923,42.938,42.9701,48100.0
2008-12-15 13:40:00,66.82,67.21,66.82,67.05,63800.0,42.9508,43.2015,42.9508,43.0987,63800.0
2008-12-15 13:45:00,67.05,67.44,67.04,67.27,49800.0,43.0987,43.3494,43.0923,43.2401,49800.0
2008-12-15 13:50:00,67.27,67.29,66.9,67.1,65600.0,43.2401,43.253,43.0023,43.1308,65600.0
2008-12-15 13:55:00,67.11,67.18,66.91,67.11,31900.0,43.1373,43.1823,43.0087,43.1373,31900.0
2008-12-15 14:00:00,67.07,67.5,67.02,67.4,55400.0,43.1115,43.3879,43.0794,43.3237,55400.0
2008-12-15 14:05:00,67.4,67.65,67.38,67.62,111600.0,43.3237,43.4844,43.3108,43.4651,111600.0
2008-12-15 14:10:00,67.62,67.65,67.13,67.18,76300.0,43.4651,43.4844,43.1501,43.1823,76300.0
2008-12-15 14:15:00,67.2,67.39,67.1,67.14,100700.0,43.1951,43.3172,43.1308,43.1565,100700.0
2008-12-15 14:20:00,67.14,67.28,66.65,66.7,83600.0,43.1565,43.2465,42.8416,42.8737,83600.0
2008-12-15 14:25:00,66.71,67.1,66.71,66.86,65900.0,42.8801,43.1308,42.8801,42.9766,65900.0
2008-12-15 14:30:00,66.83,67.27,66.74,67.22,70700.0,42.9573,43.2401,42.8994,43.208,70700.0
2008-12-15 14:35:00,67.24,67.29,66.84,66.85,55800.0,43.2208,43.253,42.9637,42.9701,55800.0
2008-12-15 14:40:00,66.86,66.98,66.53,66.56,69400.0,42.9766,43.0537,42.7644,42.7837,69400.0
2008-12-15 14:45:00,66.55,66.67,66.29,66.62,50900.0,42.7773,42.8544,42.6102,42.8223,50900.0
2008-12-15 14:50:00,66.64,66.66,66.31,66.35,39400.0,42.8351,42.848,42.623,42.6487,39400.0
2008-12-15 14:55:00,66.35,66.38,66.15,66.15,52100.0,42.6487,42.668,42.5202,42.5202,52100.0
2008-12-15 15:00:00,66.15,66.54,66.0,66.46,103000.0,42.5202,42.7709,42.4238,42.7194,103000.0
2008-12-15 15:05:00,66.47,66.65,66.34,66.4,62500.0,42.7259,42.8416,42.6423,42.6809,62500.0
2008-12-15 15:10:00,66.4,66.44,65.6,65.92,115400.0,42.6809,42.7066,42.1667,42.3723,115400.0
2008-12-15 15:15:00,65.97,66.2,65.93,65.98,57200.0,42.4045,42.5523,42.3788,42.4109,57200.0
2008-12-15 15:20:00,65.96,66.28,65.93,66.19,65000.0,42.3981,42.6037,42.3788,42.5459,65000.0
2008-12-15 15:25:00,66.19,66.39,66.04,66.3,64400.0,42.5459,42.6745,42.4495,42.6166,64400.0
2008-12-15 15:30:00,66.33,66.66,66.11,66.64,110900.0,42.6359,42.848,42.4945,42.8351,110900.0
2008-12-15 15:35:00,66.65,67.51,66.65,67.09,193200.0,42.8416,43.3944,42.8416,43.1244,193200.0
2008-12-15 15:40:00,67.17,67.58,66.97,67.28,255200.0,43.1758,43.4394,43.0473,43.2465,255200.0
2008-12-15 15:45:00,67.27,67.51,67.02,67.25,192400.0,43.2401,43.3944,43.0794,43.2272,192400.0
2008-12-15 15:50:00,67.23,67.4,67.15,67.31,269300.0,43.2144,43.3237,43.163,43.2658,269300.0
2008-12-15 15:55:00,67.31,67.53,67.25,67.34,274700.0,43.2658,43.4072,43.2272,43.2851,274700.0
2008-12-16 09:30:00,68.1,69.33,68.1,69.1,241800.0,43.7736,44.5642,43.7736,44.4164,241800.0
2008-12-16 09:35:00,69.16,69.6,68.98,69.18,182900.0,44.455,44.7378,44.3393,44.4678,182900.0
2008-12-16 09:40:00,69.18,69.25,68.78,68.78,219100.0,44.4678,44.5128,44.2107,44.2107,219100.0
2008-12-16 09:45:00,68.83,69.3,68.58,68.68,147600.0,44.2428,44.545,44.0821,44.1464,147600.0
2008-12-16 09:50:00,68.71,69.18,68.67,69.06,98200.0,44.1657,44.4678,44.14,44.3907,98200.0
2008-12-16 09:55:00,69.02,69.37,68.74,68.93,89000.0,44.365,44.5899,44.185,44.3071,89000.0
2008-12-16 10:00:00,68.9,69.27,68.72,69.06,84700.0,44.2878,44.5257,44.1721,44.3907,84700.0
2008-12-16 10:05:00,69.05,69.44,68.81,69.37,78000.0,44.3843,44.6349,44.23,44.5899,78000.0
2008-12-16 10:10:00,69.35,69.44,68.9,69.02,68900.0,44.5771,44.6349,44.2878,44.365,68900.0
2008-12-16 10:15:00,69.02,69.3,68.97,69.19,44400.0,44.365,44.545,44.3328,44.4742,44400.0
2008-12-16 10:20:00,69.22,69.35,68.94,69.23,67900.0,44.4935,44.5771,44.3136,44.5,67900.0
2008-12-16 10:25:00,69.2,69.28,68.98,69.0,56700.0,44.4807,44.5321,44.3393,44.3521,56700.0
2008-12-16 10:30:00,68.99,69.34,68.95,69.19,66600.0,44.3457,44.5707,44.32,44.4742,66600.0
2008-12-16 10:35:00,69.19,69.3,68.97,68.99,39100.0,44.4742,44.545,44.3328,44.3457,39100.0
2008-12-16 10:40:00,68.99,69.06,68.83,68.96,79700.0,44.3457,44.3907,44.2428,44.3264,79700.0
2008-12-16 10:45:00,68.95,69.04,68.53,69.02,120500.0,44.32,44.3778,44.05,44.365,120500.0
2008-12-16 10:50:00,69.03,69.18,68.85,69.0,81500.0,44.3714,44.4678,44.2557,44.3521,81500.0
2008-12-16 10:55:00,68.96,68.97,68.76,68.86,44300.0,44.3264,44.3328,44.1978,44.2621,44300.0
2008-12-16 11:00:00,68.86,69.13,68.75,68.75,81100.0,44.2621,44.4357,44.1914,44.1914,81100.0
2008-12-16 11:05:00,68.75,69.12,68.74,69.05,40700.0,44.1914,44.4293,44.185,44.3843,40700.0
2008-12-16 11:10:00,69.05,69.22,69.03,69.08,43600.0,44.3843,44.4935,44.3714,44.4035,43600.0
2008-12-16 11:15:00,69.03,69.11,68.8,68.8,30700.0,44.3714,44.4228,44.2236,44.2236,30700.0
2008-12-16 11:20:00,68.84,68.9,68.59,68.9,38100.0,44.2493,44.2878,44.0886,44.2878,38100.0
2008-12-16 11:25:00,68.89,69.0,68.8,69.0,28900.0,44.2814,44.3521,44.2236,44.3521,28900.0
2008-12-16 11:30:00,69.0,69.11,68.9,68.94,64900.0,44.3521,44.4228,44.2878,44.3136,64900.0
2008-12-16 11:35:00,68.95,69.08,68.87,69.08,32100.0,44.32,44.4035,44.2686,44.4035,32100.0
2008-12-16 11:40:00,69.07,69.21,68.96,69.14,30700.0,44.3971,44.4871,44.3264,44.4421,30700.0
2008-12-16 11:45:00,69.18,69.29,68.97,69.0,40300.0,44.4678,44.5385,44.3328,44.3521,40300.0
2008-12-16 11:50:00,69.0,69.1,68.9,68.99,22000.0,44.3521,44.4164,44.2878,44.3457,22000.0
2008-12-16 11:55:00,68.99,69.17,68.94,68.94,27500.0,44.3457,44.4614,44.3136,44.3136,27500.0
2008-12-16 12:00:00,68.97,69.1,68.85,68.93,15600.0,44.3328,44.4164,44.2557,44.3071,15600.0
2008-12-16 12:05:00,68.91,68.91,68.72,68.77,18100.0,44.2943,44.2943,44.1721,44.2043,18100.0
2008-12-16 12:10:00,68.78,68.87,68.67,68.73,37600.0,44.2107,44.2686,44.14,44.1786,37600.0
2008-12-16 12:15:00,68.73,68.96,68.69,68.73,30600.0,44.1786,44.3264,44.1529,44.1786,30600.0
2008-12-16 12:20:00,68.73,68.96,68.72,68.89,27600.0,44.1786,44.3264,44.1721,44.2814,27600.0
2008-12-16 12:25:00,68.87,68.88,68.54,68.62,49600.0,44.2686,44.275,44.0564,44.1079,49600.0
2008-12-16 12:30:00,68.62,68.69,68.45,68.51,35900.0,44.1079,44.1529,43.9986,44.0372,35900.0
2008-12-16 12:35:00,68.51,68.74,68.42,68.71,37100.0,44.0372,44.185,43.9793,44.1657,37100.0
2008-12-16 12:40:00,68.69,69.16,68.68,69.16,51800.0,44.1529,44.455,44.1464,44.455,51800.0
2008-12-16 12:45:00,69.16,69.28,69.02,69.16,62900.0,44.455,44.5321,44.365,44.455,62900.0
2008-12-16 12:50:00,69.16,69.16,68.98,69.07,18100.0,44.455,44.455,44.3393,44.3971,18100.0
2008-12-16 12:55:00,69.08,69.12,68.77,68.79,26900.0,44.4035,44.4293,44.2043,44.2171,26900.0
2008-12-16 13:00:00,68.79,68.83,68.5,68.61,30000.0,44.2171,44.2428,44.0307,44.1014,30000.0
2008-12-16 13:05:00,68.61,68.85,68.55,68.82,21700.0,44.1014,44.2557,44.0629,44.2364,21700.0
2008-12-16 13:10:00,68.82,69.01,68.77,69.01,27600.0,44.2364,44.3585,44.2043,44.3585,27600.0
2008-12-16 13:15:00,68.98,69.21,68.86,69.16,48700.0,44.3393,44.4871,44.2621,44.455,48700.0
2008-12-16 13:20:00,69.12,69.23,68.97,69.0,25200.0,44.4293,44.5,44.3328,44.3521,25200.0
2008-12-16 13:25:00,69.0,69.3,68.98,69.23,22300.0,44.3521,44.545,44.3393,44.5,22300.0
2008-12-16 13:30:00,69.21,69.31,68.97,69.03,36200.0,44.4871,44.5514,44.3328,44.3714,36200.0
2008-12-16 13:35:00,69.0,69.23,68.89,69.11,32700.0,44.3521,44.5,44.2814,44.4228,32700.0
2008-12-16 13:40:00,69.06,69.11,68.97,69.03,28500.0,44.3907,44.4228,44.3328,44.3714,28500.0
2008-12-16 13:45:00,69.06,69.31,68.98,68.98,36600.0,44.3907,44.5514,44.3393,44.3393,36600.0
2008-12-16 13:50:00,68.97,69.19,68.96,69.15,28700.0,44.3328,44.4742,44.3264,44.4485,28700.0
2008-12-16 13:55:00,69.2,69.32,69.12,69.29,32100.0,44.4807,44.5578,44.4293,44.5385,32100.0
2008-12-16 14:00:00,69.27,69.29,69.05,69.08,33200.0,44.5257,44.5385,44.3843,44.4035,33200.0
2008-12-16 14:05:00,69.11,69.17,69.0,69.01,21600.0,44.4228,44.4614,44.3521,44.3585,21600.0
2008-12-16 14:10:00,69.01,69.23,68.9,69.22,25200.0,44.3585,44.5,44.2878,44.4935,25200.0
2008-12-16 14:15:00,69.23,69.32,69.09,69.24,28900.0,44.5,44.5578,44.41,44.5064,28900.0
2008-12-16 14:20:00,69.21,69.88,69.15,69.43,140100.0,44.4871,44.9178,44.4485,44.6285,140100.0
2008-12-16 14:25:00,69.42,69.86,69.25,69.69,98400.0,44.6221,44.9049,44.5128,44.7956,98400.0
2008-12-16 14:30:00,69.65,70.45,69.64,69.81,114600.0,44.7699,45.2842,44.7635,44.8728,114600.0
2008-12-16 14:35:00,69.83,69.87,69.26,69.26,93000.0,44.8856,44.9113,44.5192,44.5192,93000.0
2008-12-16 14:40:00,69.27,69.45,68.69,69.05,84700.0,44.5257,44.6414,44.1529,44.3843,84700.0
2008-12-16 14:45:00,69.02,69.27,68.72,69.16,129200.0,44.365,44.5257,44.1721,44.455,129200.0
2008-12-16 14:50:00,69.15,69.59,68.96,69.59,91200.0,44.4485,44.7314,44.3264,44.7314,91200.0
2008-12-16 14:55:00,69.54,70.0,69.46,69.94,45000.0,44.6992,44.9949,44.6478,44.9563,45000.0
2008-12-16 15:00:00,69.93,70.02,69.24,69.33,52400.0,44.9499,45.0078,44.5064,44.5642,52400.0
2008-12-16 15:05:00,69.33,70.0,69.29,69.9,70300.0,44.5642,44.9949,44.5385,44.9306,70300.0
2008-12-16 15:10:00,69.86,70.59,69.84,70.34,146300.0,44.9049,45.3741,44.8921,45.2134,146300.0
2008-12-16 15:15:00,70.41,70.84,70.22,70.75,189200.0,45.2584,45.5348,45.1363,45.477,189200.0
2008-12-16 15:20:00,70.8,71.39,70.52,70.69,142100.0,45.5091,45.8884,45.3291,45.4384,142100.0
2008-12-16 15:25:00,70.66,70.8,70.18,70.4,154500.0,45.4191,45.5091,45.1106,45.252,154500.0
2008-12-16 15:30:00,70.4,70.53,69.79,69.86,160600.0,45.252,45.3356,44.8599,44.9049,160600.0
2008-12-16 15:35:00,69.86,70.16,69.81,70.08,154800.0,44.9049,45.0977,44.8728,45.0463,154800.0
2008-12-16 15:40:00,70.12,70.29,69.95,70.25,149700.0,45.072,45.1813,44.9628,45.1556,149700.0
2008-12-16 15:45:00,70.23,70.3,69.36,69.38,151600.0,45.1427,45.1877,44.5835,44.5964,151600.0
2008-12-16 15:50:00,69.39,70.39,69.33,70.3,252800.0,44.6028,45.2456,44.5642,45.1877,252800.0
2008-12-16 15:55:00,70.28,70.57,70.23,70.43,313000.0,45.1749,45.3613,45.1427,45.2713,313000.0
2008-12-17 09:30:00,69.48,69.5,68.62,68.92,138800.0,44.6607,44.6735,44.1079,44.3007,138800.0
2008-12-17 09:35:00,68.92,69.72,68.72,69.5,135900.0,44.3007,44.8149,44.1721,44.6735,135900.0
2008-12-17 09:40:00,69.48,70.04,69.38,69.94,137400.0,44.6607,45.0206,44.5964,44.9563,137400.0
2008-12-17 09:45:00,69.92,70.13,69.6,69.77,72000.0,44.9435,45.0785,44.7378,44.8471,72000.0
2008-12-17 09:50:00,69.78,69.88,69.31,69.31,196600.0,44.8535,44.9178,44.5514,44.5514,196600.0
2008-12-17 09:55:00,69.31,69.72,69.12,69.64,65800.0,44.5514,44.8149,44.4293,44.7635,65800.0
2008-12-17 10:00:00,69.7,69.84,69.5,69.67,96400.0,44.8021,44.8921,44.6735,44.7828,96400.0
2008-12-17 10:05:00,69.67,69.92,69.52,69.75,83500.0,44.7828,44.9435,44.6864,44.8342,83500.0
2008-12-17 10:10:00,69.74,69.75,69.32,69.51,42800.0,44.8278,44.8342,44.5578,44.6799,42800.0
2008-12-17 10:15:00,69.52,69.59,69.38,69.53,66400.0,44.6864,44.7314,44.5964,44.6928,66400.0
2008-12-17 10:20:00,69.53,69.75,69.37,69.69,71000.0,44.6928,44.8342,44.5899,44.7956,71000.0
2008-12-17 10:25:00,69.68,69.86,69.6,69.66,91600.0,44.7892,44.9049,44.7378,44.7764,91600.0
2008-12-17 10:30:00,69.7,69.92,69.64,69.8,38900.0,44.8021,44.9435,44.7635,44.8663,38900.0
2008-12-17 10:35:00,69.88,69.88,69.09,69.58,171200.0,44.9178,44.9178,44.41,44.7249,171200.0
2008-12-17 10:40:00,69.57,70.15,69.35,69.98,147700.0,44.7185,45.0913,44.5771,44.982,147700.0
2008-12-17 10:45:00,70.01,70.87,69.77,70.36,190300.0,45.0013,45.5541,44.8471,45.2263,190300.0
2008-12-17 10:50:00,70.38,70.68,70.2,70.54,136100.0,45.2392,45.432,45.1235,45.342,136100.0
2008-12-17 10:55:00,70.54,71.19,70.4,70.96,142300.0,45.342,45.7598,45.252,45.612,142300.0
2008-12-17 11:00:00,70.92,71.08,70.72,70.78,83200.0,45.5863,45.6891,45.4577,45.4963,83200.0
2008-12-17 11:05:00,70.77,70.88,70.58,70.85,61800.0,45.4898,45.5606,45.3677,45.5413,61800.0
2008-12-17 11:10:00,70.91,71.02,70.72,70.91,47800.0,45.5798,45.6505,45.4577,45.5798,47800.0
2008-12-17 11:15:00,70.81,70.87,70.18,70.25,51300.0,45.5156,45.5541,45.1106,45.1556,51300.0
2008-12-17 11:20:00,70.27,70.27,69.98,70.06,72600.0,45.1685,45.1685,44.982,45.0335,72600.0
2008-12-17 11:25:00,70.02,70.27,69.9,69.9,50000.0,45.0078,45.1685,44.9306,44.9306,50000.0
2008-12-17 11:30:00,69.9,69.93,69.14,69.22,73200.0,44.9306,44.9499,44.4421,44.4935,73200.0
2008-12-17 11:35:00,69.18,69.23,68.84,69.15,64400.0,44.4678,44.5,44.2493,44.4485,64400.0
2008-12-17 11:40:00,69.19,69.47,69.07,69.13,57300.0,44.4742,44.6542,44.3971,44.4357,57300.0
2008-12-17 11:45:00,69.06,69.14,68.72,68.73,67700.0,44.3907,44.4421,44.1721,44.1786,67700.0
2008-12-17 11:50:00,68.73,69.08,68.71,68.71,51000.0,44.1786,44.4035,44.1657,44.1657,51000.0
2008-12-17 11:55:00,68.71,69.26,68.71,69.22,57300.0,44.1657,44.5192,44.1657,44.4935,57300.0
2008-12-17 12:00:00,69.22,69.27,68.78,68.91,51500.0,44.4935,44.5257,44.2107,44.2943,51500.0
2008-12-17 12:05:00,68.89,69.04,68.74,68.98,57400.0,44.2814,44.3778,44.185,44.3393,57400.0
2008-12-17 12:10:00,68.98,69.33,68.94,69.06,53500.0,44.3393,44.5642,44.3136,44.3907,53500.0
2008-12-17 12:15:00,69.06,69.09,68.85,68.96,30000.0,44.3907,44.41,44.2557,44.3264,30000.0
2008-12-17 12:20:00,68.98,69.09,68.76,68.82,37300.0,44.3393,44.41,44.1978,44.2364,37300.0
2008-12-17 12:25:00,68.85,69.14,68.81,69.02,49400.0,44.2557,44.4421,44.23,44.365,49400.0
2008-12-17 12:30:00,69.04,69.15,68.96,69.05,46100.0,44.3778,44.4485,44.3264,44.3843,46100.0
2008-12-17 12:35:00,69.06,69.08,68.66,68.77,52900.0,44.3907,44.4035,44.1336,44.2043,52900.0
2008-12-17 12:40:00,68.75,68.83,68.45,68.55,41200.0,44.1914,44.2428,43.9986,44.0629,41200.0
2008-12-17 12:45:00,68.56,68.79,68.47,68.79,42600.0,44.0693,44.2171,44.0114,44.2171,42600.0
2008-12-17 12:50:00,68.76,69.18,68.69,69.0,51100.0,44.1978,44.4678,44.1529,44.3521,51100.0
2008-12-17 12:55:00,69.01,69.07,68.82,68.9,46000.0,44.3585,44.3971,44.2364,44.2878,46000.0
2008-12-17 13:00:00,68.88,68.91,68.59,68.64,38100.0,44.275,44.2943,44.0886,44.1207,38100.0
2008-12-17 13:05:00,68.66,68.94,68.61,68.9,50300.0,44.1336,44.3136,44.1014,44.2878,50300.0
2008-12-17 13:10:00,68.9,69.15,68.83,68.92,40400.0,44.2878,44.4485,44.2428,44.3007,40400.0
2008-12-17 13:15:00,68.91,69.29,68.85,69.12,46200.0,44.2943,44.5385,44.2557,44.4293,46200.0
2008-12-17 13:20:00,69.12,69.72,69.12,69.65,50600.0,44.4293,44.8149,44.4293,44.7699,50600.0
2008-12-17 13:25:00,69.65,69.65,69.16,69.23,37600.0,44.7699,44.7699,44.455,44.5,37600.0
2008-12-17 13:30:00,69.24,69.54,69.12,69.48,34100.0,44.5064,44.6992,44.4293,44.6607,34100.0
2008-12-17 13:35:00,69.47,69.99,69.47,69.98,61100.0,44.6542,44.9885,44.6542,44.982,61100.0
2008-12-17 13:40:00,69.94,69.94,69.64,69.89,27300.0,44.9563,44.9563,44.7635,44.9242,27300.0
2008-12-17 13:45:00,69.87,70.23,69.84,69.99,25100.0,44.9113,45.1427,44.8921,44.9885,25100.0
2008-12-17 13:50:00,69.93,69.93,69.5,69.76,20700.0,44.9499,44.9499,44.6735,44.8406,20700.0
2008-12-17 13:55:00,69.74,69.78,69.22,69.23,22800.0,44.8278,44.8535,44.4935,44.5,22800.0
2008-12-17 14:00:00,69.22,69.51,69.07,69.45,21300.0,44.4935,44.6799,44.3971,44.6414,21300.0
2008-12-17 14:05:00,69.48,69.61,69.31,69.53,34600.0,44.6607,44.7442,44.5514,44.6928,34600.0
2008-12-17 14:10:00,69.47,69.72,69.41,69.62,32300.0,44.6542,44.8149,44.6157,44.7506,32300.0
2008-12-17 14:15:00,69.62,69.72,69.37,69.43,49900.0,44.7506,44.8149,44.5899,44.6285,49900.0
2008-12-17 14:20:00,69.43,69.75,69.29,69.74,68600.0,44.6285,44.8342,44.5385,44.8278,68600.0
2008-12-17 14:25:00,69.69,69.77,69.36,69.41,71100.0,44.7956,44.8471,44.5835,44.6157,71100.0
2008-12-17 14:30:00,69.39,69.56,69.22,69.3,69100.0,44.6028,44.7121,44.4935,44.545,69100.0
2008-12-17 14:35:00,69.24,69.37,68.96,69.25,72800.0,44.5064,44.5899,44.3264,44.5128,72800.0
2008-12-17 14:40:00,69.23,69.58,69.17,69.39,41800.0,44.5,44.7249,44.4614,44.6028,41800.0
2008-12-17 14:45:00,69.38,69.64,69.25,69.64,69800.0,44.5964,44.7635,44.5128,44.7635,69800.0
2008-12-17 14:50:00,69.62,69.62,69.25,69.26,51300.0,44.7506,44.7506,44.5128,44.5192,51300.0
2008-12-17 14:55:00,69.28,69.67,69.15,69.4,80700.0,44.5321,44.7828,44.4485,44.6092,80700.0
2008-12-17 15:00:00,69.43,69.75,69.43,69.61,70600.0,44.6285,44.8342,44.6285,44.7442,70600.0
2008-12-17 15:05:00,69.63,69.63,69.26,69.4,70600.0,44.7571,44.7571,44.5192,44.6092,70600.0
2008-12-17 15:10:00,69.38,69.61,69.29,69.58,84000.0,44.5964,44.7442,44.5385,44.7249,84000.0
2008-12-17 15:15:00,69.58,70.0,69.55,69.76,87700.0,44.7249,44.9949,44.7056,44.8406,87700.0
2008-12-17 15:20:00,69.79,69.87,69.38,69.53,70900.0,44.8599,44.9113,44.5964,44.6928,70900.0
2008-12-17 15:25:00,69.54,69.58,69.22,69.36,34600.0,44.6992,44.7249,44.4935,44.5835,34600.0
2008-12-17 15:30:00,69.32,69.38,69.1,69.24,95500.0,44.5578,44.5964,44.4164,44.5064,95500.0
2008-12-17 15:35:00,69.24,69.33,68.66,68.74,109600.0,44.5064,44.5642,44.1336,44.185,109600.0
2008-12-17 15:40:00,68.77,69.36,68.71,69.18,98800.0,44.2043,44.5835,44.1657,44.4678,98800.0
2008-12-17 15:45:00,69.18,69.37,69.05,69.22,102000.0,44.4678,44.5899,44.3843,44.4935,102000.0
2008-12-17 15:50:00,69.22,69.23,68.93,68.97,152100.0,44.4935,44.5,44.3071,44.3328,152100.0
2008-12-17 15:55:00,68.97,68.97,68.52,68.54,271900.0,44.3328,44.3328,44.0436,44.0564,271900.0
2008-12-18 09:30:00,68.5,68.72,67.3,67.5,178500.0,44.0307,44.1721,43.2594,43.3879,178500.0
2008-12-18 09:35:00,67.58,68.4,67.34,67.49,105700.0,43.4394,43.9664,43.2851,43.3815,105700.0
2008-12-18 09:40:00,67.49,67.55,67.0,67.05,99700.0,43.3815,43.4201,43.0665,43.0987,99700.0
2008-12-18 09:45:00,67.05,67.05,66.53,66.9,108100.0,43.0987,43.0987,42.7644,43.0023,108100.0
2008-12-18 09:50:00,66.83,66.86,66.03,66.12,99700.0,42.9573,42.9766,42.443,42.5009,99700.0
2008-12-18 09:55:00,66.14,66.25,65.93,65.93,116200.0,42.5138,42.5845,42.3788,42.3788,116200.0
2008-12-18 10:00:00,65.96,66.42,65.92,66.18,76300.0,42.3981,42.6937,42.3723,42.5395,76300.0
2008-12-18 10:05:00,66.15,66.16,65.86,66.12,88500.0,42.5202,42.5266,42.3338,42.5009,88500.0
2008-12-18 10:10:00,66.1,66.28,65.91,66.04,98600.0,42.488,42.6037,42.3659,42.4495,98600.0
2008-12-18 10:15:00,66.1,66.32,65.66,65.69,74900.0,42.488,42.6295,42.2052,42.2245,74900.0
2008-12-18 10:20:00,65.69,66.23,65.68,65.96,76700.0,42.2245,42.5716,42.2181,42.3981,76700.0
2008-12-18 10:25:00,65.98,66.2,65.75,66.01,68800.0,42.4109,42.5523,42.2631,42.4302,68800.0
2008-12-18 10:30:00,66.0,66.27,65.91,66.26,76100.0,42.4238,42.5973,42.3659,42.5909,76100.0
2008-12-18 10:35:00,66.26,66.68,66.26,66.55,108400.0,42.5909,42.8609,42.5909,42.7773,108400.0
2008-12-18 10:40:00,66.56,66.63,66.11,66.55,82900.0,42.7837,42.8287,42.4945,42.7773,82900.0
2008-12-18 10:45:00,66.63,66.75,66.5,66.55,71500.0,42.8287,42.9059,42.7452,42.7773,71500.0
2008-12-18 10:50:00,66.57,66.7,66.34,66.61,51600.0,42.7902,42.8737,42.6423,42.8159,51600.0
2008-12-18 10:55:00,66.58,66.64,66.2,66.3,55900.0,42.7966,42.8351,42.5523,42.6166,55900.0
2008-12-18 11:00:00,66.28,66.36,66.14,66.23,44800.0,42.6037,42.6552,42.5138,42.5716,44800.0
2008-12-18 11:05:00,66.23,66.28,65.92,65.92,69400.0,42.5716,42.6037,42.3723,42.3723,69400.0
2008-12-18 11:10:00,65.92,65.92,65.46,65.55,64300.0,42.3723,42.3723,42.0767,42.1345,64300.0
2008-12-18 11:15:00,65.52,65.54,65.38,65.42,62100.0,42.1152,42.1281,42.0252,42.0509,62100.0
2008-12-18 11:20:00,65.44,65.47,65.27,65.3,70700.0,42.0638,42.0831,41.9545,41.9738,70700.0
2008-12-18 11:25:00,65.3,65.51,65.13,65.38,59100.0,41.9738,42.1088,41.8645,42.0252,59100.0
2008-12-18 11:30:00,65.4,65.53,65.19,65.3,37100.0,42.0381,42.1217,41.9031,41.9738,37100.0
2008-12-18 11:35:00,65.3,65.84,65.25,65.8,54800.0,41.9738,42.3209,41.9417,42.2952,54800.0
2008-12-18 11:40:00,65.79,65.93,65.71,65.8,53500.0,42.2888,42.3788,42.2374,42.2952,53500.0
2008-12-18 11:45:00,65.81,66.07,65.72,65.92,39100.0,42.3016,42.4688,42.2438,42.3723,39100.0
2008-12-18 11:50:00,65.93,66.14,65.87,66.09,34900.0,42.3788,42.5138,42.3402,42.4816,34900.0
2008-12-18 11:55:00,66.12,66.39,66.01,66.32,55300.0,42.5009,42.6745,42.4302,42.6295,55300.0
2008-12-18 12:00:00,66.3,66.4,65.91,66.0,36200.0,42.6166,42.6809,42.3659,42.4238,36200.0
2008-12-18 12:05:00,65.97,65.97,65.76,65.83,31900.0,42.4045,42.4045,42.2695,42.3145,31900.0
2008-12-18 12:10:00,65.84,66.16,65.78,66.02,31300.0,42.3209,42.5266,42.2824,42.4366,31300.0
2008-12-18 12:15:00,66.03,66.12,65.95,66.1,27800.0,42.443,42.5009,42.3916,42.488,27800.0
2008-12-18 12:20:00,66.1,66.12,65.65,65.93,37600.0,42.488,42.5009,42.1988,42.3788,37600.0
2008-12-18 12:25:00,65.92,66.01,65.73,65.77,28100.0,42.3723,42.4302,42.2502,42.2759,28100.0
2008-12-18 12:30:00,65.73,66.09,65.72,65.99,29600.0,42.2502,42.4816,42.2438,42.4173,29600.0
2008-12-18 12:35:00,66.0,66.17,65.98,65.98,41700.0,42.4238,42.533,42.4109,42.4109,41700.0
2008-12-18 12:40:00,65.98,66.37,65.96,66.37,36000.0,42.4109,42.6616,42.3981,42.6616,36000.0
2008-12-18 12:45:00,66.37,66.5,66.16,66.47,38900.0,42.6616,42.7452,42.5266,42.7259,38900.0
2008-12-18 12:50:00,66.5,66.56,66.41,66.5,38500.0,42.7452,42.7837,42.6873,42.7452,38500.0
2008-12-18 12:55:00,66.51,66.79,66.46,66.71,37800.0,42.7516,42.9316,42.7194,42.8801,37800.0
2008-12-18 13:00:00,66.75,66.8,66.49,66.54,27600.0,42.9059,42.938,42.7387,42.7709,27600.0
2008-12-18 13:05:00,66.54,66.76,66.5,66.58,25200.0,42.7709,42.9123,42.7452,42.7966,25200.0
2008-12-18 13:10:00,66.61,66.8,66.58,66.76,25300.0,42.8159,42.938,42.7966,42.9123,25300.0
2008-12-18 13:15:00,66.79,67.01,66.76,66.99,30400.0,42.9316,43.073,42.9123,43.0601,30400.0
2008-12-18 13:20:00,66.95,66.98,66.66,66.7,32100.0,43.0344,43.0537,42.848,42.8737,32100.0
2008-12-18 13:25:00,66.66,66.79,66.52,66.64,46000.0,42.848,42.9316,42.758,42.8351,46000.0
2008-12-18 13:30:00,66.64,66.67,66.45,66.52,30800.0,42.8351,42.8544,42.713,42.758,30800.0
2008-12-18 13:35:00,66.58,66.64,66.38,66.54,26100.0,42.7966,42.8351,42.668,42.7709,26100.0
2008-12-18 13:40:00,66.5,66.5,66.18,66.23,33400.0,42.7452,42.7452,42.5395,42.5716,33400.0
2008-12-18 13:45:00,66.24,66.31,65.87,65.98,60300.0,42.578,42.623,42.3402,42.4109,60300.0
2008-12-18 13:50:00,65.99,66.05,65.75,65.85,52900.0,42.4173,42.4559,42.2631,42.3273,52900.0
2008-12-18 13:55:00,65.87,65.93,65.51,65.53,62300.0,42.3402,42.3788,42.1088,42.1217,62300.0
2008-12-18 14:00:00,65.51,65.64,65.33,65.43,52300.0,42.1088,42.1924,41.9931,42.0574,52300.0
2008-12-18 14:05:00,65.45,65.59,65.43,65.46,36000.0,42.0702,42.1602,42.0574,42.0767,36000.0
2008-12-18 14:10:00,65.44,65.55,65.34,65.35,31900.0,42.0638,42.1345,41.9995,42.006,31900.0
2008-12-18 14:15:00,65.33,65.43,65.1,65.15,60800.0,41.9931,42.0574,41.8453,41.8774,60800.0
2008-12-18 14:20:00,65.15,65.18,64.53,64.56,114600.0,41.8774,41.8967,41.4789,41.4982,114600.0
2008-12-18 14:25:00,64.53,65.09,64.52,64.87,99400.0,41.4789,41.8388,41.4724,41.6974,99400.0
2008-12-18 14:30:00,64.9,65.19,64.79,65.06,53200.0,41.7167,41.9031,41.646,41.8195,53200.0
2008-12-18 14:35:00,65.07,65.16,64.95,65.15,43100.0,41.826,41.8838,41.7488,41.8774,43100.0
2008-12-18 14:40:00,65.12,65.23,64.72,64.78,73900.0,41.8581,41.9288,41.601,41.6396,73900.0
2008-12-18 14:45:00,64.83,65.17,64.63,65.11,84900.0,41.6717,41.8903,41.5432,41.8517,84900.0
2008-12-18 14:50:00,65.11,65.23,64.95,65.18,74100.0,41.8517,41.9288,41.7488,41.8967,74100.0
2008-12-18 14:55:00,65.21,65.22,64.56,64.57,78000.0,41.916,41.9224,41.4982,41.5046,78000.0
2008-12-18 15:00:00,64.6,64.66,64.34,64.56,88100.0,41.5239,41.5624,41.3567,41.4982,88100.0
2008-12-18 15:05:00,64.56,64.66,64.4,64.6,93700.0,41.4982,41.5624,41.3953,41.5239,93700.0
2008-12-18 15:10:00,64.61,64.61,64.24,64.46,75300.0,41.5303,41.5303,41.2925,41.4339,75300.0
2008-12-18 15:15:00,64.47,64.79,64.4,64.74,87400.0,41.4403,41.646,41.3953,41.6139,87400.0
2008-12-18 15:20:00,64.74,64.75,64.0,64.14,110500.0,41.6139,41.6203,41.1382,41.2282,110500.0
2008-12-18 15:25:00,64.15,64.23,63.99,64.03,133300.0,41.2346,41.286,41.1318,41.1575,133300.0
2008-12-18 15:30:00,64.01,64.19,63.93,64.11,163400.0,41.1446,41.2603,41.0932,41.2089,163400.0
2008-12-18 15:35:00,64.12,64.66,64.1,64.59,116600.0,41.2153,41.5624,41.2025,41.5174,116600.0
2008-12-18 15:40:00,64.56,64.94,64.52,64.68,176700.0,41.4982,41.7424,41.4724,41.5753,176700.0
2008-12-18 15:45:00,64.68,64.82,64.4,64.6,191500.0,41.5753,41.6653,41.3953,41.5239,191500.0
2008-12-18 15:50:00,64.6,64.91,64.56,64.83,276500.0,41.5239,41.7231,41.4982,41.6717,276500.0
2008-12-18 15:55:00,64.83,64.84,64.32,64.56,420200.0,41.6717,41.6781,41.3439,41.4982,420200.0
2008-12-19 09:30:00,64.95,66.47,64.68,66.37,1034300.0,41.7488,42.7259,41.5753,42.6616,1034300.0
2008-12-19 09:35:00,66.4,66.5,65.62,65.76,70900.0,42.6809,42.7452,42.1795,42.2695,70900.0
2008-12-19 09:40:00,65.69,66.06,65.52,65.75,58200.0,42.2245,42.4623,42.1152,42.2631,58200.0
2008-12-19 09:45:00,65.75,66.09,65.66,66.06,84400.0,42.2631,42.4816,42.2052,42.4623,84400.0
2008-12-19 09:50:00,66.06,66.67,66.0,66.11,94800.0,42.4623,42.8544,42.4238,42.4945,94800.0
2008-12-19 09:55:00,66.09,66.92,66.01,66.54,73100.0,42.4816,43.0151,42.4302,42.7709,73100.0
2008-12-19 10:00:00,66.54,67.32,66.54,67.23,84100.0,42.7709,43.2722,42.7709,43.2144,84100.0
2008-12-19 10:05:00,67.27,67.97,67.18,67.83,141900.0,43.2401,43.69,43.1823,43.6001,141900.0
2008-12-19 10:10:00,67.79,68.06,67.61,67.84,115300.0,43.5743,43.7479,43.4586,43.6065,115300.0
2008-12-19 10:15:00,67.86,68.07,67.72,67.75,74900.0,43.6193,43.7543,43.5294,43.5486,74900.0
2008-12-19 10:20:00,67.74,68.0,67.0,67.05,107700.0,43.5422,43.7093,43.0665,43.0987,107700.0
2008-12-19 10:25:00,67.1,67.25,66.68,66.85,74000.0,43.1308,43.2272,42.8609,42.9701,74000.0
2008-12-19 10:30:00,66.89,67.02,66.4,66.4,36800.0,42.9958,43.0794,42.6809,42.6809,36800.0
2008-12-19 10:35:00,66.41,66.69,66.29,66.67,46600.0,42.6873,42.8673,42.6102,42.8544,46600.0
2008-12-19 10:40:00,66.7,67.18,66.64,67.17,70500.0,42.8737,43.1823,42.8351,43.1758,70500.0
2008-12-19 10:45:00,67.17,67.29,66.88,66.88,40900.0,43.1758,43.253,42.9894,42.9894,40900.0
2008-12-19 10:50:00,66.87,66.99,66.48,66.64,44900.0,42.983,43.0601,42.7323,42.8351,44900.0
2008-12-19 10:55:00,66.62,66.66,66.05,66.24,68700.0,42.8223,42.848,42.4559,42.578,68700.0
2008-12-19 11:00:00,66.24,66.57,66.23,66.53,48500.0,42.578,42.7902,42.5716,42.7644,48500.0
2008-12-19 11:05:00,66.51,66.55,65.89,65.94,36300.0,42.7516,42.7773,42.3531,42.3852,36300.0
2008-12-19 11:10:00,65.94,66.08,65.79,65.85,55100.0,42.3852,42.4752,42.2888,42.3273,55100.0
2008-12-19 11:15:00,65.85,66.4,65.73,66.29,58900.0,42.3273,42.6809,42.2502,42.6102,58900.0
2008-12-19 11:20:00,66.24,66.46,65.91,66.11,44500.0,42.578,42.7194,42.3659,42.4945,44500.0
2008-12-19 11:25:00,66.11,66.14,65.69,65.93,34500.0,42.4945,42.5138,42.2245,42.3788,34500.0
2008-12-19 11:30:00,65.94,66.29,65.88,66.2,36500.0,42.3852,42.6102,42.3466,42.5523,36500.0
2008-12-19 11:35:00,66.22,66.35,66.04,66.04,21700.0,42.5652,42.6487,42.4495,42.4495,21700.0
2008-12-19 11:40:00,66.04,66.3,65.9,65.93,38400.0,42.4495,42.6166,42.3595,42.3788,38400.0
2008-12-19 11:45:00,65.9,66.05,65.84,65.97,39700.0,42.3595,42.4559,42.3209,42.4045,39700.0
2008-12-19 11:50:00,66.01,66.05,65.87,65.92,19800.0,42.4302,42.4559,42.3402,42.3723,19800.0
2008-12-19 11:55:00,65.93,66.03,65.77,65.84,25200.0,42.3788,42.443,42.2759,42.3209,25200.0
2008-12-19 12:00:00,65.85,65.87,65.54,65.6,41700.0,42.3273,42.3402,42.1281,42.1667,41700.0
2008-12-19 12:05:00,65.56,65.63,65.32,65.55,43100.0,42.1409,42.1859,41.9867,42.1345,43100.0
2008-12-19 12:10:00,65.55,65.94,65.48,65.84,45800.0,42.1345,42.3852,42.0895,42.3209,45800.0
2008-12-19 12:15:00,65.89,65.99,65.75,65.89,22000.0,42.3531,42.4173,42.2631,42.3531,22000.0
2008-12-19 12:20:00,65.8,65.85,65.65,65.83,30000.0,42.2952,42.3273,42.1988,42.3145,30000.0
2008-12-19 12:25:00,65.82,66.01,65.77,65.91,40700.0,42.3081,42.4302,42.2759,42.3659,40700.0
2008-12-19 12:30:00,65.95,66.33,65.89,66.13,45900.0,42.3916,42.6359,42.3531,42.5073,45900.0
2008-12-19 12:35:00,66.2,66.28,65.9,66.12,46600.0,42.5523,42.6037,42.3595,42.5009,46600.0
2008-12-19 12:40:00,66.09,66.13,65.74,65.77,31200.0,42.4816,42.5073,42.2566,42.2759,31200.0
2008-12-19 12:45:00,65.78,66.01,65.78,65.97,14600.0,42.2824,42.4302,42.2824,42.4045,14600.0
2008-12-19 12:50:00,65.94,65.95,65.53,65.67,38400.0,42.3852,42.3916,42.1217,42.2116,38400.0
2008-12-19 12:55:00,65.71,65.94,65.66,65.85,23000.0,42.2374,42.3852,42.2052,42.3273,23000.0
2008-12-19 13:00:00,65.85,66.03,65.77,65.99,29700.0,42.3273,42.443,42.2759,42.4173,29700.0
2008-12-19 13:05:00,66.0,66.24,65.89,66.19,37100.0,42.4238,42.578,42.3531,42.5459,37100.0
2008-12-19 13:10:00,66.19,66.26,66.06,66.16,28800.0,42.5459,42.5909,42.4623,42.5266,28800.0
2008-12-19 13:15:00,66.17,66.25,66.08,66.14,35800.0,42.533,42.5845,42.4752,42.5138,35800.0
2008-12-19 13:20:00,66.13,66.22,66.05,66.17,15800.0,42.5073,42.5652,42.4559,42.533,15800.0
2008-12-19 13:25:00,66.16,66.3,65.9,66.03,45000.0,42.5266,42.6166,42.3595,42.443,45000.0
2008-12-19 13:30:00,66.04,66.17,65.68,65.68,83800.0,42.4495,42.533,42.2181,42.2181,83800.0
2008-12-19 13:35:00,65.67,66.02,65.67,66.0,43300.0,42.2116,42.4366,42.2116,42.4238,43300.0
2008-12-19 13:40:00,65.99,66.17,65.84,65.92,51100.0,42.4173,42.533,42.3209,42.3723,51100.0
2008-12-19 13:45:00,65.93,65.96,65.75,65.75,20600.0,42.3788,42.3981,42.2631,42.2631,20600.0
2008-12-19 13:50:00,65.77,65.8,65.4,65.53,34900.0,42.2759,42.2952,42.0381,42.1217,34900.0
2008-12-19 13:55:00,65.52,65.74,65.43,65.43,28000.0,42.1152,42.2566,42.0574,42.0574,28000.0
2008-12-19 14:00:00,65.46,65.89,65.38,65.75,41200.0,42.0767,42.3531,42.0252,42.2631,41200.0
2008-12-19 14:05:00,65.7,65.77,65.34,65.52,46400.0,42.2309,42.2759,41.9995,42.1152,46400.0
2008-12-19 14:10:00,65.52,65.74,65.52,65.64,48900.0,42.1152,42.2566,42.1152,42.1924,48900.0
2008-12-19 14:15:00,65.61,65.87,65.4,65.49,63100.0,42.1731,42.3402,42.0381,42.0959,63100.0
2008-12-19 14:20:00,65.47,65.49,65.11,65.13,85300.0,42.0831,42.0959,41.8517,41.8645,85300.0
2008-12-19 14:25:00,65.1,65.47,64.92,65.47,127500.0,41.8453,42.0831,41.7296,42.0831,127500.0
2008-12-19 14:30:00,65.45,65.64,65.35,65.55,66700.0,42.0702,42.1924,42.006,42.1345,66700.0
2008-12-19 14:35:00,65.53,65.83,65.45,65.71,41600.0,42.1217,42.3145,42.0702,42.2374,41600.0
2008-12-19 14:40:00,65.72,66.1,65.65,65.86,46800.0,42.2438,42.488,42.1988,42.3338,46800.0
2008-12-19 14:45:00,65.9,66.3,65.9,66.06,60500.0,42.3595,42.6166,42.3595,42.4623,60500.0
2008-12-19 14:50:00,66.03,66.3,65.79,65.8,58600.0,42.443,42.6166,42.2888,42.2952,58600.0
2008-12-19 14:55:00,65.8,65.94,65.56,65.83,71000.0,42.2952,42.3852,42.1409,42.3145,71000.0
2008-12-19 15:00:00,65.86,65.86,65.4,65.73,66700.0,42.3338,42.3338,42.0381,42.2502,66700.0
2008-12-19 15:05:00,65.72,65.79,65.47,65.5,66700.0,42.2438,42.2888,42.0831,42.1024,66700.0
2008-12-19 15:10:00,65.53,65.59,65.14,65.31,86800.0,42.1217,42.1602,41.871,41.9802,86800.0
2008-12-19 15:15:00,65.27,65.28,64.91,65.13,78700.0,41.9545,41.961,41.7231,41.8645,78700.0
2008-12-19 15:20:00,65.15,65.39,64.96,65.36,74000.0,41.8774,42.0317,41.7553,42.0124,74000.0
2008-12-19 15:25:00,65.37,65.64,65.11,65.41,85100.0,42.0188,42.1924,41.8517,42.0445,85100.0
2008-12-19 15:30:00,65.41,65.44,65.05,65.15,89000.0,42.0445,42.0638,41.8131,41.8774,89000.0
2008-12-19 15:35:00,65.15,65.36,65.01,65.13,82200.0,41.8774,42.0124,41.7874,41.8645,82200.0
2008-12-19 15:40:00,65.13,65.8,65.13,65.55,201600.0,41.8645,42.2952,41.8645,42.1345,201600.0
2008-12-19 15:45:00,65.55,65.57,65.33,65.4,165000.0,42.1345,42.1474,41.9931,42.0381,165000.0
2008-12-19 15:50:00,65.38,65.71,65.28,65.69,255100.0,42.0252,42.2374,41.961,42.2245,255100.0
2008-12-19 15:55:00,65.69,66.18,65.5,65.96,501900.0,42.2245,42.5395,42.1024,42.3981,501900.0
2008-12-22 09:30:00,66.94,66.99,66.39,66.71,136500.0,43.028,43.0601,42.6745,42.8801,136500.0
2008-12-22 09:35:00,66.64,67.01,66.25,66.38,116400.0,42.8351,43.073,42.5845,42.668,116400.0
2008-12-22 09:40:00,66.38,66.38,65.82,65.93,48400.0,42.668,42.668,42.3081,42.3788,48400.0
2008-12-22 09:45:00,65.89,66.5,65.56,66.44,49900.0,42.3531,42.7452,42.1409,42.7066,49900.0
2008-12-22 09:50:00,66.48,66.48,65.68,65.9,64400.0,42.7323,42.7323,42.2181,42.3595,64400.0
2008-12-22 09:55:00,65.92,65.97,65.35,65.86,59900.0,42.3723,42.4045,42.006,42.3338,59900.0
2008-12-22 10:00:00,65.86,65.91,65.61,65.67,32300.0,42.3338,42.3659,42.1731,42.2116,32300.0
2008-12-22 10:05:00,65.67,65.69,64.75,64.95,52000.0,42.2116,42.2245,41.6203,41.7488,52000.0
2008-12-22 10:10:00,64.93,64.93,64.45,64.46,51200.0,41.736,41.736,41.4274,41.4339,51200.0
2008-12-22 10:15:00,64.46,65.05,64.42,65.0,58500.0,41.4339,41.8131,41.4082,41.781,58500.0
2008-12-22 10:20:00,64.99,65.05,64.78,64.86,60000.0,41.7746,41.8131,41.6396,41.691,60000.0
2008-12-22 10:25:00,64.85,65.09,64.66,64.83,97600.0,41.6846,41.8388,41.5624,41.6717,97600.0
2008-12-22 10:30:00,64.8,65.02,64.63,64.77,55300.0,41.6524,41.7938,41.5432,41.6331,55300.0
2008-12-22 10:35:00,64.75,64.84,64.48,64.78,61000.0,41.6203,41.6781,41.4467,41.6396,61000.0
2008-12-22 10:40:00,64.77,64.87,64.45,64.83,50900.0,41.6331,41.6974,41.4274,41.6717,50900.0
2008-12-22 10:45:00,64.83,65.03,64.79,64.83,33900.0,41.6717,41.8003,41.646,41.6717,33900.0
2008-12-22 10:50:00,64.83,64.91,64.55,64.86,48600.0,41.6717,41.7231,41.4917,41.691,48600.0
2008-12-22 10:55:00,64.91,64.99,64.77,64.88,35800.0,41.7231,41.7746,41.6331,41.7038,35800.0
2008-12-22 11:00:00,64.84,64.96,64.45,64.53,38300.0,41.6781,41.7553,41.4274,41.4789,38300.0
2008-12-22 11:05:00,64.51,64.56,64.13,64.17,60400.0,41.466,41.4982,41.2218,41.2475,60400.0
2008-12-22 11:10:00,64.15,64.2,63.98,63.98,49200.0,41.2346,41.2668,41.1253,41.1253,49200.0
2008-12-22 11:15:00,63.99,64.11,63.86,63.93,45800.0,41.1318,41.2089,41.0482,41.0932,45800.0
2008-12-22 11:20:00,63.93,63.94,63.53,63.67,79800.0,41.0932,41.0996,40.8361,40.9261,79800.0
2008-12-22 11:25:00,63.68,63.82,63.6,63.78,101900.0,40.9325,41.0225,40.8811,40.9968,101900.0
2008-12-22 11:30:00,63.74,63.74,63.33,63.4,41500.0,40.9711,40.9711,40.7075,40.7525,41500.0
2008-12-22 11:35:00,63.4,63.65,63.24,63.65,45900.0,40.7525,40.9132,40.6497,40.9132,45900.0
2008-12-22 11:40:00,63.6,63.74,63.56,63.72,22400.0,40.8811,40.9711,40.8554,40.9582,22400.0
2008-12-22 11:45:00,63.72,63.73,63.43,63.65,37500.0,40.9582,40.9646,40.7718,40.9132,37500.0
2008-12-22 11:50:00,63.64,63.77,63.58,63.77,38400.0,40.9068,40.9904,40.8682,40.9904,38400.0
2008-12-22 11:55:00,63.85,64.25,63.8,64.18,53800.0,41.0418,41.2989,41.0096,41.2539,53800.0
2008-12-22 12:00:00,64.16,64.16,63.56,63.59,47300.0,41.241,41.241,40.8554,40.8747,47300.0
2008-12-22 12:05:00,63.58,63.7,63.5,63.52,31300.0,40.8682,40.9454,40.8168,40.8297,31300.0
2008-12-22 12:10:00,63.52,63.59,63.4,63.57,30900.0,40.8297,40.8747,40.7525,40.8618,30900.0
2008-12-22 12:15:00,63.55,63.8,63.47,63.75,26200.0,40.8489,41.0096,40.7975,40.9775,26200.0
2008-12-22 12:20:00,63.72,63.74,63.3,63.31,19600.0,40.9582,40.9711,40.6882,40.6947,19600.0
2008-12-22 12:25:00,63.31,63.4,63.15,63.29,29700.0,40.6947,40.7525,40.5918,40.6818,29700.0
2008-12-22 12:30:00,63.29,63.36,63.15,63.31,22800.0,40.6818,40.7268,40.5918,40.6947,22800.0
2008-12-22 12:35:00,63.32,63.46,63.26,63.37,21800.0,40.7011,40.7911,40.6625,40.7332,21800.0
2008-12-22 12:40:00,63.34,63.76,63.32,63.73,42000.0,40.714,40.9839,40.7011,40.9646,42000.0
2008-12-22 12:45:00,63.73,63.76,63.56,63.6,31500.0,40.9646,40.9839,40.8554,40.8811,31500.0
2008-12-22 12:50:00,63.59,63.92,63.52,63.9,79600.0,40.8747,41.0868,40.8297,41.0739,79600.0
2008-12-22 12:55:00,63.89,64.13,63.83,63.83,27500.0,41.0675,41.2218,41.0289,41.0289,27500.0
2008-12-22 13:00:00,63.83,63.96,63.72,63.81,28700.0,41.0289,41.1125,40.9582,41.0161,28700.0
2008-12-22 13:05:00,63.79,63.82,63.44,63.51,33200.0,41.0032,41.0225,40.7782,40.8232,33200.0
2008-12-22 13:10:00,63.51,63.67,63.37,63.45,22900.0,40.8232,40.9261,40.7332,40.7847,22900.0
2008-12-22 13:15:00,63.5,63.86,63.44,63.57,25600.0,40.8168,41.0482,40.7782,40.8618,25600.0
2008-12-22 13:20:00,63.58,63.58,63.47,63.53,31500.0,40.8682,40.8682,40.7975,40.8361,31500.0
2008-12-22 13:25:00,63.5,63.64,63.28,63.4,25900.0,40.8168,40.9068,40.6754,40.7525,25900.0
2008-12-22 13:30:00,63.4,63.42,63.25,63.33,23400.0,40.7525,40.7654,40.6561,40.7075,23400.0
2008-12-22 13:35:00,63.33,63.51,63.25,63.35,21500.0,40.7075,40.8232,40.6561,40.7204,21500.0
2008-12-22 13:40:00,63.38,63.44,63.16,63.23,27800.0,40.7397,40.7782,40.5983,40.6433,27800.0
2008-12-22 13:45:00,63.23,63.23,63.04,63.07,32600.0,40.6433,40.6433,40.5211,40.5404,32600.0
2008-12-22 13:50:00,63.07,63.18,63.04,63.06,32100.0,40.5404,40.6111,40.5211,40.534,32100.0
2008-12-22 13:55:00,63.07,63.17,62.9,63.05,48600.0,40.5404,40.6047,40.4311,40.5276,48600.0
2008-12-22 14:00:00,63.04,63.16,63.0,63.02,24600.0,40.5211,40.5983,40.4954,40.5083,24600.0
2008-12-22 14:05:00,63.03,63.21,62.96,63.04,36500.0,40.5147,40.6304,40.4697,40.5211,36500.0
2008-12-22 14:10:00,63.07,63.1,62.94,63.03,52600.0,40.5404,40.5597,40.4568,40.5147,52600.0
2008-12-22 14:15:00,63.01,63.07,62.75,62.9,60500.0,40.5018,40.5404,40.3347,40.4311,60500.0
2008-12-22 14:20:00,62.94,62.94,62.56,62.71,60200.0,40.4568,40.4568,40.2126,40.309,60200.0
2008-12-22 14:25:00,62.71,62.74,62.5,62.59,44800.0,40.309,40.3283,40.174,40.2319,44800.0
2008-12-22 14:30:00,62.55,62.82,62.53,62.76,44600.0,40.2062,40.3797,40.1933,40.3411,44600.0
2008-12-22 14:35:00,62.76,62.91,62.74,62.9,53400.0,40.3411,40.4376,40.3283,40.4311,53400.0
2008-12-22 14:40:00,62.88,63.06,62.78,62.88,42300.0,40.4183,40.534,40.354,40.4183,42300.0
2008-12-22 14:45:00,62.8,63.19,62.76,63.12,38400.0,40.3669,40.6175,40.3411,40.5725,38400.0
2008-12-22 14:50:00,63.13,63.17,62.92,62.93,42300.0,40.579,40.6047,40.444,40.4504,42300.0
2008-12-22 14:55:00,62.94,62.97,62.62,62.68,42700.0,40.4568,40.4761,40.2512,40.2897,42700.0
2008-12-22 15:00:00,62.67,62.87,62.46,62.72,68000.0,40.2833,40.4118,40.1483,40.3154,68000.0
2008-12-22 15:05:00,62.73,62.83,62.6,62.74,41700.0,40.3219,40.3861,40.2383,40.3283,41700.0
2008-12-22 15:10:00,62.75,62.85,62.57,62.57,44800.0,40.3347,40.399,40.219,40.219,44800.0
2008-12-22 15:15:00,62.6,62.67,62.42,62.44,55800.0,40.2383,40.2833,40.1226,40.1355,55800.0
2008-12-22 15:20:00,62.44,62.55,62.29,62.46,64000.0,40.1355,40.2062,40.039,40.1483,64000.0
2008-12-22 15:25:00,62.47,62.48,62.14,62.44,98100.0,40.1547,40.1612,39.9426,40.1355,98100.0
2008-12-22 15:30:00,62.45,62.57,62.18,62.23,91800.0,40.1419,40.219,39.9683,40.0005,91800.0
2008-12-22 15:35:00,62.23,62.8,62.21,62.54,97100.0,40.0005,40.3669,39.9876,40.1997,97100.0
2008-12-22 15:40:00,62.54,62.81,62.37,62.49,120500.0,40.1997,40.3733,40.0905,40.1676,120500.0
2008-12-22 15:45:00,62.49,62.57,62.34,62.39,141500.0,40.1676,40.219,40.0712,40.1033,141500.0
2008-12-22 15:50:00,62.4,62.65,62.4,62.52,177900.0,40.1097,40.2704,40.1097,40.1869,177900.0
2008-12-22 15:55:00,62.51,63.49,62.39,63.26,281700.0,40.1804,40.8104,40.1033,40.6625,281700.0
2008-12-23 09:30:00,63.06,65.0,63.06,64.39,109700.0,40.534,41.781,40.534,41.3889,109700.0
2008-12-23 09:35:00,64.39,64.46,64.23,64.36,98800.0,41.3889,41.4339,41.286,41.3696,98800.0
2008-12-23 09:40:00,64.36,64.4,64.17,64.25,71200.0,41.3696,41.3953,41.2475,41.2989,71200.0
2008-12-23 09:45:00,64.27,64.31,64.04,64.08,47000.0,41.3117,41.3375,41.1639,41.1896,47000.0
2008-12-23 09:50:00,64.07,64.29,64.01,64.24,39800.0,41.1832,41.3246,41.1446,41.2925,39800.0
2008-12-23 09:55:00,64.27,64.35,64.15,64.18,41200.0,41.3117,41.3632,41.2346,41.2539,41200.0
2008-12-23 10:00:00,64.18,64.36,63.84,63.88,104500.0,41.2539,41.3696,41.0354,41.0611,104500.0
2008-12-23 10:05:00,63.92,63.92,63.45,63.54,55500.0,41.0868,41.0868,40.7847,40.8425,55500.0
2008-12-23 10:10:00,63.53,63.89,63.53,63.83,36000.0,40.8361,41.0675,40.8361,41.0289,36000.0
2008-12-23 10:15:00,63.81,63.88,63.66,63.67,25300.0,41.0161,41.0611,40.9196,40.9261,25300.0
2008-12-23 10:20:00,63.67,63.67,63.08,63.16,58300.0,40.9261,40.9261,40.5468,40.5983,58300.0
2008-12-23 10:25:00,63.18,63.71,63.09,63.71,46200.0,40.6111,40.9518,40.5533,40.9518,46200.0
2008-12-23 10:30:00,63.7,64.01,63.65,63.94,38800.0,40.9454,41.1446,40.9132,41.0996,38800.0
2008-12-23 10:35:00,63.94,64.11,63.84,63.86,65800.0,41.0996,41.2089,41.0354,41.0482,65800.0
2008-12-23 10:40:00,63.89,64.05,63.69,63.73,27500.0,41.0675,41.1703,40.9389,40.9646,27500.0
2008-12-23 10:45:00,63.75,64.05,63.7,63.95,22400.0,40.9775,41.1703,40.9454,41.1061,22400.0
2008-12-23 10:50:00,63.97,64.01,63.71,63.82,17300.0,41.1189,41.1446,40.9518,41.0225,17300.0
2008-12-23 10:55:00,63.81,63.93,63.38,63.45,22800.0,41.0161,41.0932,40.7397,40.7847,22800.0
2008-12-23 11:00:00,63.48,63.58,63.34,63.43,23900.0,40.8039,40.8682,40.714,40.7718,23900.0
2008-12-23 11:05:00,63.48,63.48,63.04,63.14,26300.0,40.8039,40.8039,40.5211,40.5854,26300.0
2008-12-23 11:10:00,63.12,63.12,62.78,62.9,31800.0,40.5725,40.5725,40.354,40.4311,31800.0
2008-12-23 11:15:00,62.91,62.92,62.59,62.59,41700.0,40.4376,40.444,40.2319,40.2319,41700.0
2008-12-23 11:20:00,62.58,62.62,62.37,62.53,68600.0,40.2254,40.2512,40.0905,40.1933,68600.0
2008-12-23 11:25:00,62.5,62.52,62.17,62.27,30100.0,40.174,40.1869,39.9619,40.0262,30100.0
2008-12-23 11:30:00,62.27,62.37,62.1,62.21,53800.0,40.0262,40.0905,39.9169,39.9876,53800.0
2008-12-23 11:35:00,62.21,62.27,62.12,62.22,39400.0,39.9876,40.0262,39.9298,39.994,39400.0
2008-12-23 11:40:00,62.25,62.48,62.15,62.44,30100.0,40.0133,40.1612,39.949,40.1355,30100.0
2008-12-23 11:45:00,62.45,62.59,62.32,62.46,53000.0,40.1419,40.2319,40.0583,40.1483,53000.0
2008-12-23 11:50:00,62.46,62.74,62.3,62.55,86400.0,40.1483,40.3283,40.0455,40.2062,86400.0
2008-12-23 11:55:00,62.58,62.58,62.2,62.26,51600.0,40.2254,40.2254,39.9812,40.0198,51600.0
2008-12-23 12:00:00,62.27,62.51,62.26,62.47,118800.0,40.0262,40.1804,40.0198,40.1547,118800.0
2008-12-23 12:05:00,62.47,62.56,62.2,62.52,52200.0,40.1547,40.2126,39.9812,40.1869,52200.0
2008-12-23 12:10:00,62.52,62.75,62.41,62.67,87600.0,40.1869,40.3347,40.1162,40.2833,87600.0
2008-12-23 12:15:00,62.67,62.87,62.59,62.76,53900.0,40.2833,40.4118,40.2319,40.3411,53900.0
2008-12-23 12:20:00,62.77,62.82,62.55,62.58,63300.0,40.3476,40.3797,40.2062,40.2254,63300.0
2008-12-23 12:25:00,62.56,62.67,62.34,62.48,29600.0,40.2126,40.2833,40.0712,40.1612,29600.0
2008-12-23 12:30:00,62.46,62.56,62.23,62.3,40800.0,40.1483,40.2126,40.0005,40.0455,40800.0
2008-12-23 12:35:00,62.28,62.46,62.28,62.36,24500.0,40.0326,40.1483,40.0326,40.084,24500.0
2008-12-23 12:40:00,62.38,62.5,62.24,62.27,52200.0,40.0969,40.174,40.0069,40.0262,52200.0
2008-12-23 12:45:00,62.28,62.48,62.28,62.43,32800.0,40.0326,40.1612,40.0326,40.129,32800.0
2008-12-23 12:50:00,62.42,62.91,62.42,62.91,26600.0,40.1226,40.4376,40.1226,40.4376,26600.0
2008-12-23 12:55:00,62.91,63.0,62.85,62.88,20000.0,40.4376,40.4954,40.399,40.4183,20000.0
2008-12-23 13:00:00,62.88,62.9,62.57,62.62,30900.0,40.4183,40.4311,40.219,40.2512,30900.0
2008-12-23 13:05:00,62.64,63.04,62.64,62.99,27700.0,40.264,40.5211,40.264,40.489,27700.0
2008-12-23 13:10:00,63.01,63.08,62.92,63.07,30300.0,40.5018,40.5468,40.444,40.5404,30300.0
2008-12-23 13:15:00,63.07,63.13,62.94,62.98,47500.0,40.5404,40.579,40.4568,40.4826,47500.0
2008-12-23 13:20:00,62.97,63.25,62.95,63.07,109800.0,40.4761,40.6561,40.4633,40.5404,109800.0
2008-12-23 13:25:00,63.07,63.08,62.91,63.05,40500.0,40.5404,40.5468,40.4376,40.5276,40500.0
2008-12-23 13:30:00,63.03,63.09,62.88,63.04,26100.0,40.5147,40.5533,40.4183,40.5211,26100.0
2008-12-23 13:35:00,63.03,63.22,62.92,63.15,84700.0,40.5147,40.6368,40.444,40.5918,84700.0
2008-12-23 13:40:00,63.15,63.47,63.15,63.42,63400.0,40.5918,40.7975,40.5918,40.7654,63400.0
2008-12-23 13:45:00,63.46,63.69,63.44,63.57,39000.0,40.7911,40.9389,40.7782,40.8618,39000.0
2008-12-23 13:50:00,63.58,63.86,63.54,63.86,28300.0,40.8682,41.0482,40.8425,41.0482,28300.0
2008-12-23 13:55:00,63.86,64.22,63.81,64.14,93700.0,41.0482,41.2796,41.0161,41.2282,93700.0
2008-12-23 14:00:00,64.1,64.17,63.86,63.87,42800.0,41.2025,41.2475,41.0482,41.0546,42800.0
2008-12-23 14:05:00,63.88,63.9,63.72,63.74,21700.0,41.0611,41.0739,40.9582,40.9711,21700.0
2008-12-23 14:10:00,63.74,64.28,63.61,64.28,40200.0,40.9711,41.3182,40.8875,41.3182,40200.0
2008-12-23 14:15:00,64.26,64.4,64.21,64.26,57400.0,41.3053,41.3953,41.2732,41.3053,57400.0
2008-12-23 14:20:00,64.27,64.44,64.15,64.36,35900.0,41.3117,41.421,41.2346,41.3696,35900.0
2008-12-23 14:25:00,64.37,64.39,64.08,64.1,28600.0,41.376,41.3889,41.1896,41.2025,28600.0
2008-12-23 14:30:00,64.09,64.2,63.62,63.81,64600.0,41.196,41.2668,40.8939,41.0161,64600.0
2008-12-23 14:35:00,63.81,63.96,63.61,63.69,37700.0,41.0161,41.1125,40.8875,40.9389,37700.0
2008-12-23 14:40:00,63.67,63.78,63.48,63.5,37400.0,40.9261,40.9968,40.8039,40.8168,37400.0
2008-12-23 14:45:00,63.52,63.52,63.17,63.35,36600.0,40.8297,40.8297,40.6047,40.7204,36600.0
2008-12-23 14:50:00,63.37,63.6,63.22,63.42,42900.0,40.7332,40.8811,40.6368,40.7654,42900.0
2008-12-23 14:55:00,63.45,63.52,63.1,63.24,38600.0,40.7847,40.8297,40.5597,40.6497,38600.0
2008-12-23 15:00:00,63.23,63.3,63.03,63.1,33800.0,40.6433,40.6882,40.5147,40.5597,33800.0
2008-12-23 15:05:00,63.12,63.12,62.78,62.94,45800.0,40.5725,40.5725,40.354,40.4568,45800.0
2008-12-23 15:10:00,62.95,63.58,62.95,63.33,59300.0,40.4633,40.8682,40.4633,40.7075,59300.0
2008-12-23 15:15:00,63.32,63.33,62.95,63.1,72600.0,40.7011,40.7075,40.4633,40.5597,72600.0
2008-12-23 15:20:00,63.11,63.52,62.88,63.06,53600.0,40.5661,40.8297,40.4183,40.534,53600.0
2008-12-23 15:25:00,63.07,63.46,63.01,63.3,50200.0,40.5404,40.7911,40.5018,40.6882,50200.0
2008-12-23 15:30:00,63.32,63.55,63.15,63.2,63200.0,40.7011,40.8489,40.5918,40.624,63200.0
2008-12-23 15:35:00,63.21,63.24,63.01,63.14,74500.0,40.6304,40.6497,40.5018,40.5854,74500.0
2008-12-23 15:40:00,63.14,63.22,63.02,63.13,61500.0,40.5854,40.6368,40.5083,40.579,61500.0
2008-12-23 15:45:00,63.12,63.15,62.91,62.95,74300.0,40.5725,40.5918,40.4376,40.4633,74300.0
2008-12-23 15:50:00,62.95,63.1,62.93,63.06,81900.0,40.4633,40.5597,40.4504,40.534,81900.0
2008-12-23 15:55:00,63.04,63.28,62.99,63.04,107900.0,40.5211,40.6754,40.489,40.5211,107900.0
2008-12-24 08:55:00,62.5,62.5,62.5,62.5,200.0,40.174,40.174,40.174,40.174,200.0
2008-12-24 09:00:00,62.5,62.5,62.5,62.5,0.0,40.174,40.174,40.174,40.174,0.0
2008-12-24 09:05:00,62.5,62.5,62.5,62.5,0.0,40.174,40.174,40.174,40.174,0.0
2008-12-24 09:10:00,62.5,62.5,62.5,62.5,0.0,40.174,40.174,40.174,40.174,0.0
2008-12-24 09:15:00,62.5,62.5,62.5,62.5,0.0,40.174,40.174,40.174,40.174,0.0
2008-12-24 09:20:00,62.5,62.5,62.5,62.5,0.0,40.174,40.174,40.174,40.174,0.0
2008-12-24 09:25:00,62.5,62.5,62.5,62.5,300.0,40.174,40.174,40.174,40.174,300.0
2008-12-24 09:30:00,62.63,62.72,62.05,62.43,49600.0,40.2576,40.3154,39.8848,40.129,49600.0
2008-12-24 09:35:00,62.4,62.42,62.12,62.31,36500.0,40.1097,40.1226,39.9298,40.0519,36500.0
2008-12-24 09:40:00,62.28,62.58,62.23,62.43,51300.0,40.0326,40.2254,40.0005,40.129,51300.0
2008-12-24 09:45:00,62.42,62.48,62.27,62.36,29600.0,40.1226,40.1612,40.0262,40.084,29600.0
2008-12-24 09:50:00,62.36,62.4,62.22,62.27,26500.0,40.084,40.1097,39.994,40.0262,26500.0
2008-12-24 09:55:00,62.26,62.26,61.9,62.0,57000.0,40.0198,40.0198,39.7883,39.8526,57000.0
2008-12-24 10:00:00,62.0,62.07,61.96,62.05,43000.0,39.8526,39.8976,39.8269,39.8848,43000.0
2008-12-24 10:05:00,62.04,62.08,61.76,61.77,69300.0,39.8783,39.9041,39.6984,39.7048,69300.0
2008-12-24 10:10:00,61.77,62.03,61.6,61.99,55100.0,39.7048,39.8719,39.5955,39.8462,55100.0
2008-12-24 10:15:00,61.99,62.48,61.99,62.48,34600.0,39.8462,40.1612,39.8462,40.1612,34600.0
2008-12-24 10:20:00,62.46,62.87,62.46,62.78,44900.0,40.1483,40.4118,40.1483,40.354,44900.0
2008-12-24 10:25:00,62.77,62.78,62.47,62.54,20700.0,40.3476,40.354,40.1547,40.1997,20700.0
2008-12-24 10:30:00,62.55,62.85,62.54,62.75,35900.0,40.2062,40.399,40.1997,40.3347,35900.0
2008-12-24 10:35:00,62.79,63.03,62.61,62.89,103600.0,40.3604,40.5147,40.2447,40.4247,103600.0
2008-12-24 10:40:00,62.91,63.21,62.81,62.82,35900.0,40.4376,40.6304,40.3733,40.3797,35900.0
2008-12-24 10:45:00,62.84,63.14,62.78,63.13,25300.0,40.3926,40.5854,40.354,40.579,25300.0
2008-12-24 10:50:00,63.13,63.21,63.05,63.13,42400.0,40.579,40.6304,40.5276,40.579,42400.0
2008-12-24 10:55:00,63.15,63.19,63.07,63.12,27200.0,40.5918,40.6175,40.5404,40.5725,27200.0
2008-12-24 11:00:00,63.12,63.18,63.1,63.13,29100.0,40.5725,40.6111,40.5597,40.579,29100.0
2008-12-24 11:05:00,63.12,63.16,63.05,63.1,22000.0,40.5725,40.5983,40.5276,40.5597,22000.0
2008-12-24 11:10:00,63.1,63.15,63.09,63.12,25700.0,40.5597,40.5918,40.5533,40.5725,25700.0
2008-12-24 11:15:00,63.13,63.15,62.99,63.01,26300.0,40.579,40.5918,40.489,40.5018,26300.0
2008-12-24 11:20:00,63.01,63.16,62.96,63.11,24400.0,40.5018,40.5983,40.4697,40.5661,24400.0
2008-12-24 11:25:00,63.11,63.12,62.94,63.03,14300.0,40.5661,40.5725,40.4568,40.5147,14300.0
2008-12-24 11:30:00,63.03,63.03,62.83,63.0,30500.0,40.5147,40.5147,40.3861,40.4954,30500.0
2008-12-24 11:35:00,63.0,63.09,62.97,63.08,116300.0,40.4954,40.5533,40.4761,40.5468,116300.0
2008-12-24 11:40:00,63.1,63.18,63.08,63.16,41100.0,40.5597,40.6111,40.5468,40.5983,41100.0
2008-12-24 11:45:00,63.17,63.17,63.0,63.07,23000.0,40.6047,40.6047,40.4954,40.5404,23000.0
2008-12-24 11:50:00,63.08,63.2,63.04,63.17,26000.0,40.5468,40.624,40.5211,40.6047,26000.0
2008-12-24 11:55:00,63.15,63.29,63.12,63.26,32600.0,40.5918,40.6818,40.5725,40.6625,32600.0
2008-12-24 12:00:00,63.27,63.39,63.11,63.12,37300.0,40.669,40.7461,40.5661,40.5725,37300.0
2008-12-24 12:05:00,63.12,63.19,63.05,63.1,25800.0,40.5725,40.6175,40.5276,40.5597,25800.0
2008-12-24 12:10:00,63.11,63.12,62.98,62.98,12800.0,40.5661,40.5725,40.4826,40.4826,12800.0
2008-12-24 12:15:00,62.99,63.04,62.93,62.95,12600.0,40.489,40.5211,40.4504,40.4633,12600.0
2008-12-24 12:20:00,62.95,62.97,62.83,62.93,38200.0,40.4633,40.4761,40.3861,40.4504,38200.0
2008-12-24 12:25:00,62.93,62.93,62.8,62.84,18200.0,40.4504,40.4504,40.3669,40.3926,18200.0
2008-12-24 12:30:00,62.84,62.91,62.84,62.86,13600.0,40.3926,40.4376,40.3926,40.4054,13600.0
2008-12-24 12:35:00,62.88,62.89,62.82,62.88,18700.0,40.4183,40.4247,40.3797,40.4183,18700.0
2008-12-24 12:40:00,62.88,63.11,62.87,63.1,30400.0,40.4183,40.5661,40.4118,40.5597,30400.0
2008-12-24 12:45:00,63.1,63.11,62.98,63.05,33400.0,40.5597,40.5661,40.4826,40.5276,33400.0
2008-12-24 12:50:00,63.06,63.23,62.99,63.0,53800.0,40.534,40.6433,40.489,40.4954,53800.0
2008-12-24 12:55:00,63.0,63.01,62.71,62.77,59000.0,40.4954,40.5018,40.309,40.3476,59000.0
2008-12-26 09:30:00,63.17,63.99,63.17,63.79,32000.0,40.6047,41.1318,40.6047,41.0032,32000.0
2008-12-26 09:35:00,63.77,64.18,63.64,63.64,31900.0,40.9904,41.2539,40.9068,40.9068,31900.0
2008-12-26 09:40:00,63.71,63.75,63.51,63.51,11800.0,40.9518,40.9775,40.8232,40.8232,11800.0
2008-12-26 09:45:00,63.5,63.5,63.12,63.46,50100.0,40.8168,40.8168,40.5725,40.7911,50100.0
2008-12-26 09:50:00,63.46,63.5,63.14,63.22,23300.0,40.7911,40.8168,40.5854,40.6368,23300.0
2008-12-26 09:55:00,63.22,63.46,63.22,63.36,13100.0,40.6368,40.7911,40.6368,40.7268,13100.0
2008-12-26 10:00:00,63.34,63.71,63.34,63.63,14000.0,40.714,40.9518,40.714,40.9004,14000.0
2008-12-26 10:05:00,63.62,63.62,63.3,63.33,17600.0,40.8939,40.8939,40.6882,40.7075,17600.0
2008-12-26 10:10:00,63.32,63.32,63.12,63.24,19600.0,40.7011,40.7011,40.5725,40.6497,19600.0
2008-12-26 10:15:00,63.22,63.22,63.08,63.08,14300.0,40.6368,40.6368,40.5468,40.5468,14300.0
2008-12-26 10:20:00,63.08,63.13,62.9,62.9,14300.0,40.5468,40.579,40.4311,40.4311,14300.0
2008-12-26 10:25:00,62.9,62.91,62.7,62.76,14600.0,40.4311,40.4376,40.3026,40.3411,14600.0
2008-12-26 10:30:00,62.73,62.86,62.66,62.67,17500.0,40.3219,40.4054,40.2769,40.2833,17500.0
2008-12-26 10:35:00,62.69,62.69,62.37,62.55,15100.0,40.2961,40.2961,40.0905,40.2062,15100.0
2008-12-26 10:40:00,62.55,62.68,62.52,62.65,10200.0,40.2062,40.2897,40.1869,40.2704,10200.0
2008-12-26 10:45:00,62.61,62.67,62.59,62.67,6200.0,40.2447,40.2833,40.2319,40.2833,6200.0
2008-12-26 10:50:00,62.64,62.69,62.55,62.56,8200.0,40.264,40.2961,40.2062,40.2126,8200.0
2008-12-26 10:55:00,62.59,62.93,62.56,62.9,10600.0,40.2319,40.4504,40.2126,40.4311,10600.0
2008-12-26 11:00:00,62.9,62.9,62.79,62.85,6300.0,40.4311,40.4311,40.3604,40.399,6300.0
2008-12-26 11:05:00,62.88,63.05,62.88,63.03,14400.0,40.4183,40.5276,40.4183,40.5147,14400.0
2008-12-26 11:10:00,63.05,63.05,62.64,62.74,346000.0,40.5276,40.5276,40.264,40.3283,346000.0
2008-12-26 11:15:00,62.74,62.86,62.67,62.82,177700.0,40.3283,40.4054,40.2833,40.3797,177700.0
2008-12-26 11:20:00,62.8,62.8,62.68,62.69,8100.0,40.3669,40.3669,40.2897,40.2961,8100.0
2008-12-26 11:25:00,62.68,62.82,62.65,62.81,12100.0,40.2897,40.3797,40.2704,40.3733,12100.0
2008-12-26 11:30:00,62.8,63.08,62.79,63.08,13900.0,40.3669,40.5468,40.3604,40.5468,13900.0
2008-12-26 11:35:00,63.08,63.15,63.01,63.15,22500.0,40.5468,40.5918,40.5018,40.5918,22500.0
2008-12-26 11:40:00,63.15,63.32,63.15,63.26,15200.0,40.5918,40.7011,40.5918,40.6625,15200.0
2008-12-26 11:45:00,63.24,63.24,63.16,63.23,8400.0,40.6497,40.6497,40.5983,40.6433,8400.0
2008-12-26 11:50:00,63.24,63.25,63.14,63.24,11400.0,40.6497,40.6561,40.5854,40.6497,11400.0
2008-12-26 11:55:00,63.23,63.28,63.14,63.15,15600.0,40.6433,40.6754,40.5854,40.5918,15600.0
2008-12-26 12:00:00,63.18,63.27,63.14,63.25,9100.0,40.6111,40.669,40.5854,40.6561,9100.0
2008-12-26 12:05:00,63.25,63.43,63.24,63.43,10100.0,40.6561,40.7718,40.6497,40.7718,10100.0
2008-12-26 12:10:00,63.43,63.45,63.26,63.3,9800.0,40.7718,40.7847,40.6625,40.6882,9800.0
2008-12-26 12:15:00,63.26,63.37,63.25,63.34,7500.0,40.6625,40.7332,40.6561,40.714,7500.0
2008-12-26 12:20:00,63.34,63.35,63.26,63.29,3800.0,40.714,40.7204,40.6625,40.6818,3800.0
2008-12-26 12:25:00,63.29,63.31,63.17,63.17,6700.0,40.6818,40.6947,40.6047,40.6047,6700.0
2008-12-26 12:30:00,63.2,63.33,63.18,63.28,6800.0,40.624,40.7075,40.6111,40.6754,6800.0
2008-12-26 12:35:00,63.3,63.39,63.3,63.36,10400.0,40.6882,40.7461,40.6882,40.7268,10400.0
2008-12-26 12:40:00,63.34,63.35,63.25,63.29,7700.0,40.714,40.7204,40.6561,40.6818,7700.0
2008-12-26 12:45:00,63.28,63.28,63.14,63.14,11100.0,40.6754,40.6754,40.5854,40.5854,11100.0
2008-12-26 12:50:00,63.14,63.17,62.96,63.05,14900.0,40.5854,40.6047,40.4697,40.5276,14900.0
2008-12-26 12:55:00,63.07,63.19,63.06,63.16,7500.0,40.5404,40.6175,40.534,40.5983,7500.0
2008-12-26 13:00:00,63.16,63.19,63.13,63.18,6500.0,40.5983,40.6175,40.579,40.6111,6500.0
2008-12-26 13:05:00,63.15,63.27,63.15,63.25,7600.0,40.5918,40.669,40.5918,40.6561,7600.0
2008-12-26 13:10:00,63.27,63.36,63.27,63.34,5100.0,40.669,40.7268,40.669,40.714,5100.0
2008-12-26 13:15:00,63.33,63.37,63.29,63.32,5500.0,40.7075,40.7332,40.6818,40.7011,5500.0
2008-12-26 13:20:00,63.31,63.43,63.26,63.4,8200.0,40.6947,40.7718,40.6625,40.7525,8200.0
2008-12-26 13:25:00,63.45,63.53,63.43,63.5,13600.0,40.7847,40.8361,40.7718,40.8168,13600.0
2008-12-26 13:30:00,63.53,63.65,63.53,63.59,8500.0,40.8361,40.9132,40.8361,40.8747,8500.0
2008-12-26 13:35:00,63.6,63.74,63.55,63.72,7200.0,40.8811,40.9711,40.8489,40.9582,7200.0
2008-12-26 13:40:00,63.73,63.73,63.55,63.6,15900.0,40.9646,40.9646,40.8489,40.8811,15900.0
2008-12-26 13:45:00,63.57,63.69,63.57,63.66,9800.0,40.8618,40.9389,40.8618,40.9196,9800.0
2008-12-26 13:50:00,63.66,63.66,63.59,63.61,9900.0,40.9196,40.9196,40.8747,40.8875,9900.0
2008-12-26 13:55:00,63.62,63.67,63.61,63.62,6600.0,40.8939,40.9261,40.8875,40.8939,6600.0
2008-12-26 14:00:00,63.66,63.7,63.62,63.64,7900.0,40.9196,40.9454,40.8939,40.9068,7900.0
2008-12-26 14:05:00,63.66,63.67,63.6,63.6,4400.0,40.9196,40.9261,40.8811,40.8811,4400.0
2008-12-26 14:10:00,63.6,63.64,63.58,63.59,10800.0,40.8811,40.9068,40.8682,40.8747,10800.0
2008-12-26 14:15:00,63.6,63.64,63.56,63.61,10500.0,40.8811,40.9068,40.8554,40.8875,10500.0
2008-12-26 14:20:00,63.59,63.65,63.54,63.62,25200.0,40.8747,40.9132,40.8425,40.8939,25200.0
2008-12-26 14:25:00,63.57,63.65,63.56,63.64,8500.0,40.8618,40.9132,40.8554,40.9068,8500.0
2008-12-26 14:30:00,63.62,63.73,63.62,63.67,14400.0,40.8939,40.9646,40.8939,40.9261,14400.0
2008-12-26 14:35:00,63.64,63.7,63.61,63.68,9900.0,40.9068,40.9454,40.8875,40.9325,9900.0
2008-12-26 14:40:00,63.7,63.88,63.68,63.83,17000.0,40.9454,41.0611,40.9325,41.0289,17000.0
2008-12-26 14:45:00,63.85,63.85,63.63,63.64,32500.0,41.0418,41.0418,40.9004,40.9068,32500.0
2008-12-26 14:50:00,63.68,63.77,63.65,63.71,12300.0,40.9325,40.9904,40.9132,40.9518,12300.0
2008-12-26 14:55:00,63.74,63.87,63.73,63.78,9000.0,40.9711,41.0546,40.9646,40.9968,9000.0
2008-12-26 15:00:00,63.78,63.86,63.72,63.8,23600.0,40.9968,41.0482,40.9582,41.0096,23600.0
2008-12-26 15:05:00,63.8,63.81,63.76,63.77,13600.0,41.0096,41.0161,40.9839,40.9904,13600.0
2008-12-26 15:10:00,63.79,63.81,63.58,63.71,50400.0,41.0032,41.0161,40.8682,40.9518,50400.0
2008-12-26 15:15:00,63.73,63.92,63.73,63.82,27200.0,40.9646,41.0868,40.9646,41.0225,27200.0
2008-12-26 15:20:00,63.84,63.9,63.81,63.9,7600.0,41.0354,41.0739,41.0161,41.0739,7600.0
2008-12-26 15:25:00,63.89,64.17,63.89,64.1,36600.0,41.0675,41.2475,41.0675,41.2025,36600.0
2008-12-26 15:30:00,64.13,64.14,63.84,63.85,23100.0,41.2218,41.2282,41.0354,41.0418,23100.0
2008-12-26 15:35:00,63.85,63.91,63.72,63.91,30000.0,41.0418,41.0803,40.9582,41.0803,30000.0
2008-12-26 15:40:00,63.89,64.11,63.89,64.11,35300.0,41.0675,41.2089,41.0675,41.2089,35300.0
2008-12-26 15:45:00,64.13,64.15,64.0,64.07,35600.0,41.2218,41.2346,41.1382,41.1832,35600.0
2008-12-26 15:50:00,64.08,64.08,63.89,63.92,52200.0,41.1896,41.1896,41.0675,41.0868,52200.0
2008-12-26 15:55:00,63.92,64.04,63.82,63.93,77700.0,41.0868,41.1639,41.0225,41.0932,77700.0
2008-12-29 09:30:00,65.5,66.12,65.5,65.74,96700.0,42.1024,42.5009,42.1024,42.2566,96700.0
2008-12-29 09:35:00,65.86,66.1,65.54,65.99,71000.0,42.3338,42.488,42.1281,42.4173,71000.0
2008-12-29 09:40:00,65.95,66.02,65.69,65.97,42700.0,42.3916,42.4366,42.2245,42.4045,42700.0
2008-12-29 09:45:00,66.02,66.02,65.66,65.72,42900.0,42.4366,42.4366,42.2052,42.2438,42900.0
2008-12-29 09:50:00,65.74,65.74,65.16,65.23,39900.0,42.2566,42.2566,41.8838,41.9288,39900.0
2008-12-29 09:55:00,65.24,65.73,65.13,65.72,40400.0,41.9352,42.2502,41.8645,42.2438,40400.0
2008-12-29 10:00:00,65.73,65.82,65.4,65.71,37800.0,42.2502,42.3081,42.0381,42.2374,37800.0
2008-12-29 10:05:00,65.69,65.91,65.64,65.69,112600.0,42.2245,42.3659,42.1924,42.2245,112600.0
2008-12-29 10:10:00,65.65,65.75,65.52,65.71,24200.0,42.1988,42.2631,42.1152,42.2374,24200.0
2008-12-29 10:15:00,65.7,65.74,65.39,65.4,27500.0,42.2309,42.2566,42.0317,42.0381,27500.0
2008-12-29 10:20:00,65.36,65.54,65.25,65.33,27600.0,42.0124,42.1281,41.9417,41.9931,27600.0
2008-12-29 10:25:00,65.35,65.35,65.0,65.04,24600.0,42.006,42.006,41.781,41.8067,24600.0
2008-12-29 10:30:00,65.06,65.18,65.03,65.12,28400.0,41.8195,41.8967,41.8003,41.8581,28400.0
2008-12-29 10:35:00,65.13,65.24,65.11,65.18,12700.0,41.8645,41.9352,41.8517,41.8967,12700.0
2008-12-29 10:40:00,65.18,65.2,64.9,64.99,29000.0,41.8967,41.9095,41.7167,41.7746,29000.0
2008-12-29 10:45:00,65.01,65.11,64.99,65.0,34200.0,41.7874,41.8517,41.7746,41.781,34200.0
2008-12-29 10:50:00,64.97,64.99,64.78,64.81,25400.0,41.7617,41.7746,41.6396,41.6589,25400.0
2008-12-29 10:55:00,64.79,64.93,64.75,64.85,19200.0,41.646,41.736,41.6203,41.6846,19200.0
2008-12-29 11:00:00,64.84,64.91,64.68,64.73,23100.0,41.6781,41.7231,41.5753,41.6074,23100.0
2008-12-29 11:05:00,64.74,64.8,64.6,64.6,80000.0,41.6139,41.6524,41.5239,41.5239,80000.0
2008-12-29 11:10:00,64.58,64.76,64.57,64.67,11000.0,41.511,41.6267,41.5046,41.5689,11000.0
2008-12-29 11:15:00,64.67,64.73,64.53,64.59,17000.0,41.5689,41.6074,41.4789,41.5174,17000.0
2008-12-29 11:20:00,64.59,64.69,64.53,64.6,15900.0,41.5174,41.5817,41.4789,41.5239,15900.0
2008-12-29 11:25:00,64.58,64.65,64.4,64.52,48100.0,41.511,41.556,41.3953,41.4724,48100.0
2008-12-29 11:30:00,64.54,64.54,64.32,64.32,26800.0,41.4853,41.4853,41.3439,41.3439,26800.0
2008-12-29 11:35:00,64.32,64.47,64.26,64.43,262200.0,41.3439,41.4403,41.3053,41.4146,262200.0
2008-12-29 11:40:00,64.44,64.85,64.39,64.81,54800.0,41.421,41.6846,41.3889,41.6589,54800.0
2008-12-29 11:45:00,64.82,64.83,64.66,64.73,12500.0,41.6653,41.6717,41.5624,41.6074,12500.0
2008-12-29 11:50:00,64.72,64.83,64.71,64.79,9500.0,41.601,41.6717,41.5946,41.646,9500.0
2008-12-29 11:55:00,64.78,65.0,64.74,65.0,20200.0,41.6396,41.781,41.6139,41.781,20200.0
2008-12-29 12:00:00,65.0,65.15,64.98,65.09,29900.0,41.781,41.8774,41.7681,41.8388,29900.0
2008-12-29 12:05:00,65.07,65.28,65.05,65.18,28600.0,41.826,41.961,41.8131,41.8967,28600.0
2008-12-29 12:10:00,65.15,65.2,65.02,65.08,27700.0,41.8774,41.9095,41.7938,41.8324,27700.0
2008-12-29 12:15:00,65.08,65.26,65.05,65.24,22100.0,41.8324,41.9481,41.8131,41.9352,22100.0
2008-12-29 12:20:00,65.22,65.28,65.12,65.12,24400.0,41.9224,41.961,41.8581,41.8581,24400.0
2008-12-29 12:25:00,65.14,65.19,64.95,64.97,17800.0,41.871,41.9031,41.7488,41.7617,17800.0
2008-12-29 12:30:00,64.96,65.0,64.78,64.8,26100.0,41.7553,41.781,41.6396,41.6524,26100.0
2008-12-29 12:35:00,64.8,64.89,64.75,64.87,17400.0,41.6524,41.7103,41.6203,41.6974,17400.0
2008-12-29 12:40:00,64.88,64.94,64.78,64.89,14100.0,41.7038,41.7424,41.6396,41.7103,14100.0
2008-12-29 12:45:00,64.88,64.89,64.73,64.77,14400.0,41.7038,41.7103,41.6074,41.6331,14400.0
2008-12-29 12:50:00,64.8,64.9,64.73,64.85,15700.0,41.6524,41.7167,41.6074,41.6846,15700.0
2008-12-29 12:55:00,64.83,64.83,64.62,64.65,26500.0,41.6717,41.6717,41.5367,41.556,26500.0
2008-12-29 13:00:00,64.65,64.83,64.5,64.82,44500.0,41.556,41.6717,41.4596,41.6653,44500.0
2008-12-29 13:05:00,64.81,64.83,64.75,64.82,18600.0,41.6589,41.6717,41.6203,41.6653,18600.0
2008-12-29 13:10:00,64.81,64.88,64.78,64.86,12900.0,41.6589,41.7038,41.6396,41.691,12900.0
2008-12-29 13:15:00,64.86,64.92,64.82,64.85,24500.0,41.691,41.7296,41.6653,41.6846,24500.0
2008-12-29 13:20:00,64.86,64.9,64.82,64.89,18200.0,41.691,41.7167,41.6653,41.7103,18200.0
2008-12-29 13:25:00,64.88,64.9,64.76,64.78,20400.0,41.7038,41.7167,41.6267,41.6396,20400.0
2008-12-29 13:30:00,64.77,64.84,64.71,64.84,16800.0,41.6331,41.6781,41.5946,41.6781,16800.0
2008-12-29 13:35:00,64.85,64.9,64.72,64.82,16200.0,41.6846,41.7167,41.601,41.6653,16200.0
2008-12-29 13:40:00,64.88,65.13,64.85,65.11,49400.0,41.7038,41.8645,41.6846,41.8517,49400.0
2008-12-29 13:45:00,65.12,65.19,64.92,65.19,34600.0,41.8581,41.9031,41.7296,41.9031,34600.0
2008-12-29 13:50:00,65.17,65.23,65.04,65.1,16700.0,41.8903,41.9288,41.8067,41.8453,16700.0
2008-12-29 13:55:00,65.1,65.33,65.1,65.27,21300.0,41.8453,41.9931,41.8453,41.9545,21300.0
2008-12-29 14:00:00,65.3,65.33,65.15,65.2,13900.0,41.9738,41.9931,41.8774,41.9095,13900.0
2008-12-29 14:05:00,65.16,65.16,64.9,64.92,15900.0,41.8838,41.8838,41.7167,41.7296,15900.0
2008-12-29 14:10:00,64.9,65.21,64.86,65.21,64000.0,41.7167,41.916,41.691,41.916,64000.0
2008-12-29 14:15:00,65.2,65.38,65.16,65.31,22300.0,41.9095,42.0252,41.8838,41.9802,22300.0
2008-12-29 14:20:00,65.35,65.43,65.3,65.37,18100.0,42.006,42.0574,41.9738,42.0188,18100.0
2008-12-29 14:25:00,65.36,65.63,65.31,65.5,27400.0,42.0124,42.1859,41.9802,42.1024,27400.0
2008-12-29 14:30:00,65.51,65.55,65.39,65.49,23700.0,42.1088,42.1345,42.0317,42.0959,23700.0
2008-12-29 14:35:00,65.48,65.56,65.36,65.42,25600.0,42.0895,42.1409,42.0124,42.0509,25600.0
2008-12-29 14:40:00,65.41,65.44,65.35,65.4,32400.0,42.0445,42.0638,42.006,42.0381,32400.0
2008-12-29 14:45:00,65.4,65.41,65.3,65.31,26200.0,42.0381,42.0445,41.9738,41.9802,26200.0
2008-12-29 14:50:00,65.33,65.34,65.25,65.32,25100.0,41.9931,41.9995,41.9417,41.9867,25100.0
2008-12-29 14:55:00,65.33,65.6,65.33,65.47,33800.0,41.9931,42.1667,41.9931,42.0831,33800.0
2008-12-29 15:00:00,65.47,65.71,65.46,65.64,46300.0,42.0831,42.2374,42.0767,42.1924,46300.0
2008-12-29 15:05:00,65.63,66.04,65.6,66.02,62200.0,42.1859,42.4495,42.1667,42.4366,62200.0
2008-12-29 15:10:00,66.01,66.14,65.98,66.06,40000.0,42.4302,42.5138,42.4109,42.4623,40000.0
2008-12-29 15:15:00,66.08,66.14,65.83,65.86,38900.0,42.4752,42.5138,42.3145,42.3338,38900.0
2008-12-29 15:20:00,65.87,66.13,65.87,65.99,45500.0,42.3402,42.5073,42.3402,42.4173,45500.0
2008-12-29 15:25:00,65.97,66.03,65.72,65.75,39300.0,42.4045,42.443,42.2438,42.2631,39300.0
2008-12-29 15:30:00,65.72,65.84,65.58,65.69,50900.0,42.2438,42.3209,42.1538,42.2245,50900.0
2008-12-29 15:35:00,65.71,65.75,65.28,65.5,47700.0,42.2374,42.2631,41.961,42.1024,47700.0
2008-12-29 15:40:00,65.49,65.84,65.48,65.77,66800.0,42.0959,42.3209,42.0895,42.2759,66800.0
2008-12-29 15:45:00,65.78,65.82,65.62,65.65,40800.0,42.2824,42.3081,42.1795,42.1988,40800.0
2008-12-29 15:50:00,65.66,65.73,65.39,65.46,81300.0,42.2052,42.2502,42.0317,42.0767,81300.0
2008-12-29 15:55:00,65.45,65.66,65.44,65.66,129500.0,42.0702,42.2052,42.0638,42.2052,129500.0
2008-12-30 09:30:00,65.63,65.74,64.0,64.74,108800.0,42.1859,42.2566,41.1382,41.6139,108800.0
2008-12-30 09:35:00,64.7,64.76,63.81,64.25,85700.0,41.5881,41.6267,41.0161,41.2989,85700.0
2008-12-30 09:40:00,64.21,64.4,64.12,64.24,59600.0,41.2732,41.3953,41.2153,41.2925,59600.0
2008-12-30 09:45:00,64.24,64.34,64.12,64.34,79600.0,41.2925,41.3567,41.2153,41.3567,79600.0
2008-12-30 09:50:00,64.33,64.47,64.24,64.32,68600.0,41.3503,41.4403,41.2925,41.3439,68600.0
2008-12-30 09:55:00,64.32,64.35,63.81,63.98,43800.0,41.3439,41.3632,41.0161,41.1253,43800.0
2008-12-30 10:00:00,63.95,64.24,63.7,64.2,37200.0,41.1061,41.2925,40.9454,41.2668,37200.0
2008-12-30 10:05:00,64.2,64.35,64.07,64.22,34100.0,41.2668,41.3632,41.1832,41.2796,34100.0
2008-12-30 10:10:00,64.25,64.36,64.18,64.32,27000.0,41.2989,41.3696,41.2539,41.3439,27000.0
2008-12-30 10:15:00,64.34,64.55,64.33,64.55,29500.0,41.3567,41.4917,41.3503,41.4917,29500.0
2008-12-30 10:20:00,64.54,64.78,64.45,64.69,26900.0,41.4853,41.6396,41.4274,41.5817,26900.0
2008-12-30 10:25:00,64.71,64.75,64.59,64.65,25500.0,41.5946,41.6203,41.5174,41.556,25500.0
2008-12-30 10:30:00,64.65,65.0,64.65,64.92,51600.0,41.556,41.781,41.556,41.7296,51600.0
2008-12-30 10:35:00,64.95,64.95,64.72,64.82,32700.0,41.7488,41.7488,41.601,41.6653,32700.0
2008-12-30 10:40:00,64.8,64.86,64.73,64.78,22900.0,41.6524,41.691,41.6074,41.6396,22900.0
2008-12-30 10:45:00,64.75,64.78,64.66,64.78,49700.0,41.6203,41.6396,41.5624,41.6396,49700.0
2008-12-30 10:50:00,64.76,64.83,64.65,64.79,364900.0,41.6267,41.6717,41.556,41.646,364900.0
2008-12-30 10:55:00,64.78,64.85,64.25,64.29,205400.0,41.6396,41.6846,41.2989,41.3246,205400.0
2008-12-30 11:00:00,64.34,64.36,64.16,64.18,24800.0,41.3567,41.3696,41.241,41.2539,24800.0
2008-12-30 11:05:00,64.16,64.38,64.14,64.37,36600.0,41.241,41.3825,41.2282,41.376,36600.0
2008-12-30 11:10:00,64.34,64.34,64.03,64.14,49000.0,41.3567,41.3567,41.1575,41.2282,49000.0
2008-12-30 11:15:00,64.15,64.15,64.0,64.13,22600.0,41.2346,41.2346,41.1382,41.2218,22600.0
2008-12-30 11:20:00,64.11,64.32,64.09,64.29,38500.0,41.2089,41.3439,41.196,41.3246,38500.0
2008-12-30 11:25:00,64.29,64.51,64.19,64.45,33300.0,41.3246,41.466,41.2603,41.4274,33300.0
2008-12-30 11:30:00,64.48,64.48,64.28,64.3,17400.0,41.4467,41.4467,41.3182,41.331,17400.0
2008-12-30 11:35:00,64.3,64.3,64.18,64.28,16200.0,41.331,41.331,41.2539,41.3182,16200.0
2008-12-30 11:40:00,64.29,64.56,64.21,64.53,22500.0,41.3246,41.4982,41.2732,41.4789,22500.0
2008-12-30 11:45:00,64.51,64.7,64.5,64.68,23400.0,41.466,41.5881,41.4596,41.5753,23400.0
2008-12-30 11:50:00,64.67,64.67,64.48,64.51,15100.0,41.5689,41.5689,41.4467,41.466,15100.0
2008-12-30 11:55:00,64.5,64.55,64.28,64.31,19300.0,41.4596,41.4917,41.3182,41.3375,19300.0
2008-12-30 12:00:00,64.31,64.61,64.25,64.59,23300.0,41.3375,41.5303,41.2989,41.5174,23300.0
2008-12-30 12:05:00,64.59,64.77,64.58,64.69,24500.0,41.5174,41.6331,41.511,41.5817,24500.0
2008-12-30 12:10:00,64.66,64.79,64.59,64.75,24700.0,41.5624,41.646,41.5174,41.6203,24700.0
2008-12-30 12:15:00,64.75,64.9,64.71,64.86,39300.0,41.6203,41.7167,41.5946,41.691,39300.0
2008-12-30 12:20:00,64.87,64.87,64.62,64.62,24300.0,41.6974,41.6974,41.5367,41.5367,24300.0
2008-12-30 12:25:00,64.65,64.67,64.5,64.53,20300.0,41.556,41.5689,41.4596,41.4789,20300.0
2008-12-30 12:30:00,64.52,64.63,64.38,64.4,28800.0,41.4724,41.5432,41.3825,41.3953,28800.0
2008-12-30 12:35:00,64.39,64.42,64.29,64.31,49600.0,41.3889,41.4082,41.3246,41.3375,49600.0
2008-12-30 12:40:00,64.28,64.53,64.16,64.49,37400.0,41.3182,41.4789,41.241,41.4532,37400.0
2008-12-30 12:45:00,64.49,64.74,64.34,64.47,31500.0,41.4532,41.6139,41.3567,41.4403,31500.0
2008-12-30 12:50:00,64.47,64.75,64.44,64.75,22900.0,41.4403,41.6203,41.421,41.6203,22900.0
2008-12-30 12:55:00,64.72,64.74,64.53,64.65,12800.0,41.601,41.6139,41.4789,41.556,12800.0
2008-12-30 13:00:00,64.64,64.71,64.63,64.66,8600.0,41.5496,41.5946,41.5432,41.5624,8600.0
2008-12-30 13:05:00,64.68,64.71,64.56,64.67,15800.0,41.5753,41.5946,41.4982,41.5689,15800.0
2008-12-30 13:10:00,64.69,64.74,64.48,64.48,23300.0,41.5817,41.6139,41.4467,41.4467,23300.0
2008-12-30 13:15:00,64.48,64.56,64.3,64.34,29300.0,41.4467,41.4982,41.331,41.3567,29300.0
2008-12-30 13:20:00,64.32,64.48,64.32,64.48,12400.0,41.3439,41.4467,41.3439,41.4467,12400.0
2008-12-30 13:25:00,64.48,64.74,64.48,64.65,16000.0,41.4467,41.6139,41.4467,41.556,16000.0
2008-12-30 13:30:00,64.65,64.73,64.63,64.67,19800.0,41.556,41.6074,41.5432,41.5689,19800.0
2008-12-30 13:35:00,64.69,64.69,64.51,64.52,11800.0,41.5817,41.5817,41.466,41.4724,11800.0
2008-12-30 13:40:00,64.51,64.71,64.43,64.68,21900.0,41.466,41.5946,41.4146,41.5753,21900.0
2008-12-30 13:45:00,64.68,65.02,64.68,65.02,47300.0,41.5753,41.7938,41.5753,41.7938,47300.0
2008-12-30 13:50:00,65.03,65.14,64.93,64.96,37200.0,41.8003,41.871,41.736,41.7553,37200.0
2008-12-30 13:55:00,64.95,64.96,64.71,64.81,28300.0,41.7488,41.7553,41.5946,41.6589,28300.0
2008-12-30 14:00:00,64.79,64.91,64.64,64.78,28200.0,41.646,41.7231,41.5496,41.6396,28200.0
2008-12-30 14:05:00,64.79,64.97,64.7,64.95,25700.0,41.646,41.7617,41.5881,41.7488,25700.0
2008-12-30 14:10:00,64.94,65.0,64.64,64.96,18200.0,41.7424,41.781,41.5496,41.7553,18200.0
2008-12-30 14:15:00,65.0,65.24,64.96,65.13,17300.0,41.781,41.9352,41.7553,41.8645,17300.0
2008-12-30 14:20:00,65.14,65.23,65.09,65.15,19600.0,41.871,41.9288,41.8388,41.8774,19600.0
2008-12-30 14:25:00,65.15,65.2,65.03,65.09,24800.0,41.8774,41.9095,41.8003,41.8388,24800.0
2008-12-30 14:30:00,65.11,65.23,65.04,65.07,15800.0,41.8517,41.9288,41.8067,41.826,15800.0
2008-12-30 14:35:00,65.05,65.22,65.05,65.16,15400.0,41.8131,41.9224,41.8131,41.8838,15400.0
2008-12-30 14:40:00,65.14,65.15,64.93,65.11,30300.0,41.871,41.8774,41.736,41.8517,30300.0
2008-12-30 14:45:00,65.08,65.18,65.01,65.14,25200.0,41.8324,41.8967,41.7874,41.871,25200.0
2008-12-30 14:50:00,65.12,65.14,65.0,65.0,21700.0,41.8581,41.871,41.781,41.781,21700.0
2008-12-30 14:55:00,65.02,65.05,64.88,64.99,33900.0,41.7938,41.8131,41.7038,41.7746,33900.0
2008-12-30 15:00:00,65.0,65.16,64.97,64.97,32800.0,41.781,41.8838,41.7617,41.7617,32800.0
2008-12-30 15:05:00,64.99,65.01,64.79,64.79,24900.0,41.7746,41.7874,41.646,41.646,24900.0
2008-12-30 15:10:00,64.84,64.87,64.58,64.67,52700.0,41.6781,41.6974,41.511,41.5689,52700.0
2008-12-30 15:15:00,64.71,64.85,64.69,64.76,40100.0,41.5946,41.6846,41.5817,41.6267,40100.0
2008-12-30 15:20:00,64.75,64.8,64.71,64.75,91100.0,41.6203,41.6524,41.5946,41.6203,91100.0
2008-12-30 15:25:00,64.75,64.79,64.63,64.72,125700.0,41.6203,41.646,41.5432,41.601,125700.0
2008-12-30 15:30:00,64.72,64.87,64.71,64.77,110100.0,41.601,41.6974,41.5946,41.6331,110100.0
2008-12-30 15:35:00,64.79,65.21,64.76,65.19,103400.0,41.646,41.916,41.6267,41.9031,103400.0
2008-12-30 15:40:00,65.19,65.54,65.19,65.54,103900.0,41.9031,42.1281,41.9031,42.1281,103900.0
2008-12-30 15:45:00,65.54,65.6,65.33,65.46,106800.0,42.1281,42.1667,41.9931,42.0767,106800.0
2008-12-30 15:50:00,65.45,65.66,65.39,65.62,176300.0,42.0702,42.2052,42.0317,42.1795,176300.0
2008-12-30 15:55:00,65.61,65.81,65.44,65.44,273400.0,42.1731,42.3016,42.0638,42.0638,273400.0
2008-12-31 09:30:00,65.14,65.25,64.76,65.14,79600.0,41.871,41.9417,41.6267,41.871,79600.0
2008-12-31 09:35:00,65.15,65.85,65.07,65.8,70300.0,41.8774,42.3273,41.826,42.2952,70300.0
2008-12-31 09:40:00,65.8,66.04,65.7,65.75,36800.0,42.2952,42.4495,42.2309,42.2631,36800.0
2008-12-31 09:45:00,65.79,65.88,65.46,65.55,40100.0,42.2888,42.3466,42.0767,42.1345,40100.0
2008-12-31 09:50:00,65.57,65.73,65.44,65.45,41700.0,42.1474,42.2502,42.0638,42.0702,41700.0
2008-12-31 09:55:00,65.45,65.99,65.41,65.99,45600.0,42.0702,42.4173,42.0445,42.4173,45600.0
2008-12-31 10:00:00,65.99,66.24,65.89,65.96,57700.0,42.4173,42.578,42.3531,42.3981,57700.0
2008-12-31 10:05:00,66.01,66.25,65.95,66.21,35600.0,42.4302,42.5845,42.3916,42.5587,35600.0
2008-12-31 10:10:00,66.17,66.19,65.93,65.94,16600.0,42.533,42.5459,42.3788,42.3852,16600.0
2008-12-31 10:15:00,65.93,66.1,65.88,66.0,27700.0,42.3788,42.488,42.3466,42.4238,27700.0
2008-12-31 10:20:00,66.04,66.5,66.04,66.4,26300.0,42.4495,42.7452,42.4495,42.6809,26300.0
2008-12-31 10:25:00,66.39,66.58,66.3,66.52,22900.0,42.6745,42.7966,42.6166,42.758,22900.0
2008-12-31 10:30:00,66.58,66.6,66.37,66.37,16800.0,42.7966,42.8094,42.6616,42.6616,16800.0
2008-12-31 10:35:00,66.35,66.43,65.86,66.18,48800.0,42.6487,42.7002,42.3338,42.5395,48800.0
2008-12-31 10:40:00,66.14,66.37,66.09,66.17,26900.0,42.5138,42.6616,42.4816,42.533,26900.0
2008-12-31 10:45:00,66.1,66.47,66.0,66.47,48500.0,42.488,42.7259,42.4238,42.7259,48500.0
2008-12-31 10:50:00,66.46,66.63,66.45,66.56,37600.0,42.7194,42.8287,42.713,42.7837,37600.0
2008-12-31 10:55:00,66.56,66.6,66.44,66.48,30700.0,42.7837,42.8094,42.7066,42.7323,30700.0
2008-12-31 11:00:00,66.5,66.62,66.4,66.45,64300.0,42.7452,42.8223,42.6809,42.713,64300.0
2008-12-31 11:05:00,66.46,66.53,66.33,66.44,74400.0,42.7194,42.7644,42.6359,42.7066,74400.0
2008-12-31 11:10:00,66.45,66.52,66.32,66.32,16700.0,42.713,42.758,42.6295,42.6295,16700.0
2008-12-31 11:15:00,66.33,66.43,66.25,66.29,17500.0,42.6359,42.7002,42.5845,42.6102,17500.0
2008-12-31 11:20:00,66.3,66.39,66.19,66.35,23500.0,42.6166,42.6745,42.5459,42.6487,23500.0
2008-12-31 11:25:00,66.35,66.38,66.19,66.27,23600.0,42.6487,42.668,42.5459,42.5973,23600.0
2008-12-31 11:30:00,66.25,66.26,66.14,66.19,38600.0,42.5845,42.5909,42.5138,42.5459,38600.0
2008-12-31 11:35:00,66.2,66.3,66.07,66.2,32600.0,42.5523,42.6166,42.4688,42.5523,32600.0
2008-12-31 11:40:00,66.19,66.21,65.99,65.99,37800.0,42.5459,42.5587,42.4173,42.4173,37800.0
2008-12-31 11:45:00,65.99,66.04,65.78,65.83,31200.0,42.4173,42.4495,42.2824,42.3145,31200.0
2008-12-31 11:50:00,65.8,65.83,65.37,65.43,70900.0,42.2952,42.3145,42.0188,42.0574,70900.0
2008-12-31 11:55:00,65.44,65.79,65.26,65.78,49800.0,42.0638,42.2888,41.9481,42.2824,49800.0
2008-12-31 12:00:00,65.78,65.78,65.24,65.3,57800.0,42.2824,42.2824,41.9352,41.9738,57800.0
2008-12-31 12:05:00,65.33,65.4,65.24,65.32,24700.0,41.9931,42.0381,41.9352,41.9867,24700.0
2008-12-31 12:10:00,65.31,65.42,65.18,65.28,45300.0,41.9802,42.0509,41.8967,41.961,45300.0
2008-12-31 12:15:00,65.25,65.28,65.06,65.12,33300.0,41.9417,41.961,41.8195,41.8581,33300.0
2008-12-31 12:20:00,65.09,65.19,64.94,64.99,55200.0,41.8388,41.9031,41.7424,41.7746,55200.0
2008-12-31 12:25:00,64.99,65.23,64.94,65.1,47000.0,41.7746,41.9288,41.7424,41.8453,47000.0
2008-12-31 12:30:00,65.1,65.21,65.03,65.21,23500.0,41.8453,41.916,41.8003,41.916,23500.0
2008-12-31 12:35:00,65.23,65.44,65.19,65.38,27600.0,41.9288,42.0638,41.9031,42.0252,27600.0
2008-12-31 12:40:00,65.38,65.63,65.36,65.58,15400.0,42.0252,42.1859,42.0124,42.1538,15400.0
2008-12-31 12:45:00,65.65,65.88,65.58,65.85,21100.0,42.1988,42.3466,42.1538,42.3273,21100.0
2008-12-31 12:50:00,65.84,66.02,65.82,65.97,42500.0,42.3209,42.4366,42.3081,42.4045,42500.0
2008-12-31 12:55:00,65.97,65.98,65.78,65.79,14100.0,42.4045,42.4109,42.2824,42.2888,14100.0
2008-12-31 13:00:00,65.79,65.82,65.69,65.82,12600.0,42.2888,42.3081,42.2245,42.3081,12600.0
2008-12-31 13:05:00,65.82,66.05,65.76,66.0,26400.0,42.3081,42.4559,42.2695,42.4238,26400.0
2008-12-31 13:10:00,66.0,66.01,65.83,65.84,26700.0,42.4238,42.4302,42.3145,42.3209,26700.0
2008-12-31 13:15:00,65.86,66.06,65.81,66.0,26500.0,42.3338,42.4623,42.3016,42.4238,26500.0
2008-12-31 13:20:00,65.98,66.0,65.76,65.8,39700.0,42.4109,42.4238,42.2695,42.2952,39700.0
2008-12-31 13:25:00,65.82,65.89,65.79,65.87,16200.0,42.3081,42.3531,42.2888,42.3402,16200.0
2008-12-31 13:30:00,65.86,65.97,65.82,65.84,16700.0,42.3338,42.4045,42.3081,42.3209,16700.0
2008-12-31 13:35:00,65.86,66.0,65.82,65.98,18600.0,42.3338,42.4238,42.3081,42.4109,18600.0
2008-12-31 13:40:00,66.0,66.12,65.96,66.12,30100.0,42.4238,42.5009,42.3981,42.5009,30100.0
2008-12-31 13:45:00,66.09,66.15,65.99,66.01,15200.0,42.4816,42.5202,42.4173,42.4302,15200.0
2008-12-31 13:50:00,66.01,66.22,66.01,66.18,21400.0,42.4302,42.5652,42.4302,42.5395,21400.0
2008-12-31 13:55:00,66.16,66.52,66.14,66.39,78900.0,42.5266,42.758,42.5138,42.6745,78900.0
2008-12-31 14:00:00,66.4,66.9,66.4,66.72,69300.0,42.6809,43.0023,42.6809,42.8866,69300.0
2008-12-31 14:05:00,66.74,66.92,66.43,66.43,71700.0,42.8994,43.0151,42.7002,42.7002,71700.0
2008-12-31 14:10:00,66.45,66.59,66.34,66.41,41700.0,42.713,42.803,42.6423,42.6873,41700.0
2008-12-31 14:15:00,66.41,66.65,66.3,66.65,52000.0,42.6873,42.8416,42.6166,42.8416,52000.0
2008-12-31 14:20:00,66.66,66.92,66.63,66.89,46300.0,42.848,43.0151,42.8287,42.9958,46300.0
2008-12-31 14:25:00,66.83,67.06,66.83,66.95,34900.0,42.9573,43.1051,42.9573,43.0344,34900.0
2008-12-31 14:30:00,66.99,67.12,66.9,66.97,44300.0,43.0601,43.1437,43.0023,43.0473,44300.0
2008-12-31 14:35:00,66.98,66.99,66.46,66.69,27200.0,43.0537,43.0601,42.7194,42.8673,27200.0
2008-12-31 14:40:00,66.71,66.89,66.68,66.71,23400.0,42.8801,42.9958,42.8609,42.8801,23400.0
2008-12-31 14:45:00,66.67,66.79,66.53,66.62,14800.0,42.8544,42.9316,42.7644,42.8223,14800.0
2008-12-31 14:50:00,66.63,66.71,66.3,66.41,37600.0,42.8287,42.8801,42.6166,42.6873,37600.0
2008-12-31 14:55:00,66.45,66.69,66.45,66.68,18800.0,42.713,42.8673,42.713,42.8609,18800.0
2008-12-31 15:00:00,66.67,66.88,66.66,66.69,32000.0,42.8544,42.9894,42.848,42.8673,32000.0
2008-12-31 15:05:00,66.7,66.7,66.34,66.41,38500.0,42.8737,42.8737,42.6423,42.6873,38500.0
2008-12-31 15:10:00,66.41,66.49,66.2,66.24,30000.0,42.6873,42.7387,42.5523,42.578,30000.0
2008-12-31 15:15:00,66.28,66.53,66.28,66.46,31500.0,42.6037,42.7644,42.6037,42.7194,31500.0
2008-12-31 15:20:00,66.46,66.54,66.34,66.5,45300.0,42.7194,42.7709,42.6423,42.7452,45300.0
2008-12-31 15:25:00,66.51,66.54,66.24,66.47,41400.0,42.7516,42.7709,42.578,42.7259,41400.0
2008-12-31 15:30:00,66.47,66.53,66.3,66.51,46600.0,42.7259,42.7644,42.6166,42.7516,46600.0
2008-12-31 15:35:00,66.48,66.63,66.43,66.47,124300.0,42.7323,42.8287,42.7002,42.7259,124300.0
2008-12-31 15:40:00,66.47,66.52,66.23,66.27,53000.0,42.7259,42.758,42.5716,42.5973,53000.0
2008-12-31 15:45:00,66.29,66.32,65.8,65.99,83400.0,42.6102,42.6295,42.2952,42.4173,83400.0
2008-12-31 15:50:00,65.98,66.16,65.75,65.8,159100.0,42.4109,42.5266,42.2631,42.2952,159100.0
2008-12-31 15:55:00,65.79,65.92,65.52,65.71,302100.0,42.2888,42.3723,42.1152,42.2374,302100.0
2009-01-02 09:30:00,65.94,66.5,65.3,66.38,151500.0,42.3852,42.7452,41.9738,42.668,151500.0
2009-01-02 09:35:00,66.37,66.46,66.05,66.26,94100.0,42.6616,42.7194,42.4559,42.5909,94100.0
2009-01-02 09:40:00,66.23,66.73,66.23,66.66,81600.0,42.5716,42.893,42.5716,42.848,81600.0
2009-01-02 09:45:00,66.61,66.89,66.59,66.83,35600.0,42.8159,42.9958,42.803,42.9573,35600.0
2009-01-02 09:50:00,66.85,66.92,66.28,66.36,48600.0,42.9701,43.0151,42.6037,42.6552,48600.0
2009-01-02 09:55:00,66.41,66.72,66.37,66.65,63300.0,42.6873,42.8866,42.6616,42.8416,63300.0
2009-01-02 10:00:00,66.65,67.0,66.47,66.97,115600.0,42.8416,43.0665,42.7259,43.0473,115600.0
2009-01-02 10:05:00,66.97,67.22,66.88,67.17,73100.0,43.0473,43.208,42.9894,43.1758,73100.0
2009-01-02 10:10:00,67.15,67.56,67.1,67.52,73600.0,43.163,43.4265,43.1308,43.4008,73600.0
2009-01-02 10:15:00,67.5,67.55,67.4,67.47,69600.0,43.3879,43.4201,43.3237,43.3687,69600.0
2009-01-02 10:20:00,67.47,67.58,67.36,67.49,63200.0,43.3687,43.4394,43.298,43.3815,63200.0
2009-01-02 10:25:00,67.49,67.57,67.38,67.49,56200.0,43.3815,43.4329,43.3108,43.3815,56200.0
2009-01-02 10:30:00,67.49,67.7,67.35,67.49,44000.0,43.3815,43.5165,43.2915,43.3815,44000.0
2009-01-02 10:35:00,67.49,67.94,67.47,67.94,53900.0,43.3815,43.6708,43.3687,43.6708,53900.0
2009-01-02 10:40:00,67.94,68.03,67.89,67.94,37000.0,43.6708,43.7286,43.6386,43.6708,37000.0
2009-01-02 10:45:00,67.93,68.06,67.7,68.02,30900.0,43.6643,43.7479,43.5165,43.7222,30900.0
2009-01-02 10:50:00,68.05,68.42,67.9,68.35,67200.0,43.7415,43.9793,43.6451,43.9343,67200.0
2009-01-02 10:55:00,68.4,68.44,67.88,68.0,97000.0,43.9664,43.9922,43.6322,43.7093,97000.0
2009-01-02 11:00:00,67.98,68.07,67.84,67.99,44500.0,43.6965,43.7543,43.6065,43.7029,44500.0
2009-01-02 11:05:00,67.94,68.05,67.85,67.98,50600.0,43.6708,43.7415,43.6129,43.6965,50600.0
2009-01-02 11:10:00,67.99,68.16,67.86,67.91,74800.0,43.7029,43.8122,43.6193,43.6515,74800.0
2009-01-02 11:15:00,67.97,68.0,67.75,67.78,39000.0,43.69,43.7093,43.5486,43.5679,39000.0
2009-01-02 11:20:00,67.78,67.82,67.64,67.72,63300.0,43.5679,43.5936,43.4779,43.5294,63300.0
2009-01-02 11:25:00,67.77,67.94,67.61,67.76,96800.0,43.5615,43.6708,43.4586,43.5551,96800.0
2009-01-02 11:30:00,67.76,67.91,67.67,67.75,71900.0,43.5551,43.6515,43.4972,43.5486,71900.0
2009-01-02 11:35:00,67.75,67.81,67.62,67.75,55200.0,43.5486,43.5872,43.4651,43.5486,55200.0
2009-01-02 11:40:00,67.74,67.77,67.63,67.64,43100.0,43.5422,43.5615,43.4715,43.4779,43100.0
2009-01-02 11:45:00,67.66,67.77,67.64,67.73,64500.0,43.4908,43.5615,43.4779,43.5358,64500.0
2009-01-02 11:50:00,67.74,67.86,67.52,67.58,31800.0,43.5422,43.6193,43.4008,43.4394,31800.0
2009-01-02 11:55:00,67.58,67.88,67.57,67.76,34300.0,43.4394,43.6322,43.4329,43.5551,34300.0
2009-01-02 12:00:00,67.74,67.96,67.74,67.85,28200.0,43.5422,43.6836,43.5422,43.6129,28200.0
2009-01-02 12:05:00,67.83,67.99,67.77,67.94,27900.0,43.6001,43.7029,43.5615,43.6708,27900.0
2009-01-02 12:10:00,67.97,68.14,67.84,67.94,47800.0,43.69,43.7993,43.6065,43.6708,47800.0
2009-01-02 12:15:00,67.95,68.02,67.6,67.75,25500.0,43.6772,43.7222,43.4522,43.5486,25500.0
2009-01-02 12:20:00,67.77,68.01,67.72,67.82,40400.0,43.5615,43.7158,43.5294,43.5936,40400.0
2009-01-02 12:25:00,67.85,68.02,67.84,67.97,37300.0,43.6129,43.7222,43.6065,43.69,37300.0
2009-01-02 12:30:00,67.98,68.14,67.92,67.99,38700.0,43.6965,43.7993,43.6579,43.7029,38700.0
2009-01-02 12:35:00,67.97,68.06,67.88,68.0,45100.0,43.69,43.7479,43.6322,43.7093,45100.0
2009-01-02 12:40:00,67.98,68.06,67.88,67.95,78300.0,43.6965,43.7479,43.6322,43.6772,78300.0
2009-01-02 12:45:00,67.99,68.05,67.87,67.91,24900.0,43.7029,43.7415,43.6258,43.6515,24900.0
2009-01-02 12:50:00,67.89,68.03,67.83,67.99,39700.0,43.6386,43.7286,43.6001,43.7029,39700.0
2009-01-02 12:55:00,67.97,68.01,67.95,67.98,30000.0,43.69,43.7158,43.6772,43.6965,30000.0
2009-01-02 13:00:00,67.99,68.02,67.97,67.99,42100.0,43.7029,43.7222,43.69,43.7029,42100.0
2009-01-02 13:05:00,67.99,68.04,67.9,68.0,41400.0,43.7029,43.735,43.6451,43.7093,41400.0
2009-01-02 13:10:00,68.0,68.25,67.98,68.11,34900.0,43.7093,43.87,43.6965,43.78,34900.0
2009-01-02 13:15:00,68.08,68.2,68.03,68.19,16800.0,43.7608,43.8379,43.7286,43.8315,16800.0
2009-01-02 13:20:00,68.16,68.28,68.14,68.26,20300.0,43.8122,43.8893,43.7993,43.8765,20300.0
2009-01-02 13:25:00,68.25,68.38,68.17,68.28,25700.0,43.87,43.9536,43.8186,43.8893,25700.0
2009-01-02 13:30:00,68.3,68.31,68.16,68.18,27500.0,43.9022,43.9086,43.8122,43.825,27500.0
2009-01-02 13:35:00,68.14,68.29,68.11,68.17,32600.0,43.7993,43.8957,43.78,43.8186,32600.0
2009-01-02 13:40:00,68.2,68.29,68.14,68.18,34100.0,43.8379,43.8957,43.7993,43.825,34100.0
2009-01-02 13:45:00,68.14,68.25,68.08,68.21,16700.0,43.7993,43.87,43.7608,43.8443,16700.0
2009-01-02 13:50:00,68.21,68.25,68.11,68.11,14600.0,43.8443,43.87,43.78,43.78,14600.0
2009-01-02 13:55:00,68.08,68.09,67.61,67.75,29200.0,43.7608,43.7672,43.4586,43.5486,29200.0
2009-01-02 14:00:00,67.75,67.77,67.47,67.61,18600.0,43.5486,43.5615,43.3687,43.4586,18600.0
2009-01-02 14:05:00,67.64,67.82,67.59,67.82,21300.0,43.4779,43.5936,43.4458,43.5936,21300.0
2009-01-02 14:10:00,67.8,67.96,67.71,67.82,19100.0,43.5808,43.6836,43.5229,43.5936,19100.0
2009-01-02 14:15:00,67.8,67.97,67.72,67.9,19300.0,43.5808,43.69,43.5294,43.6451,19300.0
2009-01-02 14:20:00,67.93,68.04,67.87,67.93,38700.0,43.6643,43.735,43.6258,43.6643,38700.0
2009-01-02 14:25:00,67.94,68.2,67.9,68.06,92900.0,43.6708,43.8379,43.6451,43.7479,92900.0
2009-01-02 14:30:00,68.1,68.35,68.04,68.22,70900.0,43.7736,43.9343,43.735,43.8507,70900.0
2009-01-02 14:35:00,68.22,68.37,68.22,68.35,24900.0,43.8507,43.9472,43.8507,43.9343,24900.0
2009-01-02 14:40:00,68.37,68.44,68.04,68.1,64400.0,43.9472,43.9922,43.735,43.7736,64400.0
2009-01-02 14:45:00,68.11,68.27,68.09,68.24,24400.0,43.78,43.8829,43.7672,43.8636,24400.0
2009-01-02 14:50:00,68.25,68.5,68.18,68.47,74300.0,43.87,44.0307,43.825,44.0114,74300.0
2009-01-02 14:55:00,68.5,68.54,68.39,68.45,33300.0,44.0307,44.0564,43.96,43.9986,33300.0
2009-01-02 15:00:00,68.49,68.55,68.35,68.51,88300.0,44.0243,44.0629,43.9343,44.0372,88300.0
2009-01-02 15:05:00,68.47,68.57,68.4,68.56,71300.0,44.0114,44.0757,43.9664,44.0693,71300.0
2009-01-02 15:10:00,68.56,68.75,68.55,68.64,35800.0,44.0693,44.1914,44.0629,44.1207,35800.0
2009-01-02 15:15:00,68.64,68.68,68.45,68.49,66500.0,44.1207,44.1464,43.9986,44.0243,66500.0
2009-01-02 15:20:00,68.48,68.56,68.38,68.5,54100.0,44.0179,44.0693,43.9536,44.0307,54100.0
2009-01-02 15:25:00,68.5,68.86,68.4,68.86,59400.0,44.0307,44.2621,43.9664,44.2621,59400.0
2009-01-02 15:30:00,68.84,68.94,68.47,68.49,40300.0,44.2493,44.3136,44.0114,44.0243,40300.0
2009-01-02 15:35:00,68.47,68.55,68.38,68.5,63100.0,44.0114,44.0629,43.9536,44.0307,63100.0
2009-01-02 15:40:00,68.49,69.0,68.47,68.81,148800.0,44.0243,44.3521,44.0114,44.23,148800.0
2009-01-02 15:45:00,68.81,69.04,68.57,68.58,91800.0,44.23,44.3778,44.0757,44.0821,91800.0
2009-01-02 15:50:00,68.61,68.71,68.42,68.45,178600.0,44.1014,44.1657,43.9793,43.9986,178600.0
2009-01-02 15:55:00,68.45,68.57,68.39,68.43,267600.0,43.9986,44.0757,43.96,43.9857,267600.0
2009-01-05 09:30:00,68.3,68.43,67.5,68.27,128600.0,43.9022,43.9857,43.3879,43.8829,128600.0
2009-01-05 09:35:00,68.26,68.7,68.25,68.46,98000.0,43.8765,44.1593,43.87,44.005,98000.0
2009-01-05 09:40:00,68.45,68.89,68.35,68.35,70200.0,43.9986,44.2814,43.9343,43.9343,70200.0
2009-01-05 09:45:00,68.34,68.81,68.15,68.66,76600.0,43.9279,44.23,43.8058,44.1336,76600.0
2009-01-05 09:50:00,68.7,69.12,68.59,68.99,127400.0,44.1593,44.4293,44.0886,44.3457,127400.0
2009-01-05 09:55:00,68.99,69.22,68.88,69.06,77200.0,44.3457,44.4935,44.275,44.3907,77200.0
2009-01-05 10:00:00,69.12,69.35,69.07,69.17,98200.0,44.4293,44.5771,44.3971,44.4614,98200.0
2009-01-05 10:05:00,69.16,69.42,68.91,69.35,79900.0,44.455,44.6221,44.2943,44.5771,79900.0
2009-01-05 10:10:00,69.38,69.82,69.3,69.76,79200.0,44.5964,44.8792,44.545,44.8406,79200.0
2009-01-05 10:15:00,69.78,70.15,69.75,69.89,111400.0,44.8535,45.0913,44.8342,44.9242,111400.0
2009-01-05 10:20:00,69.87,70.18,69.81,70.16,77900.0,44.9113,45.1106,44.8728,45.0977,77900.0
2009-01-05 10:25:00,70.13,70.64,70.13,70.55,86000.0,45.0785,45.4063,45.0785,45.3484,86000.0
2009-01-05 10:30:00,70.55,70.75,70.43,70.71,114600.0,45.3484,45.477,45.2713,45.4513,114600.0
2009-01-05 10:35:00,70.71,71.09,70.7,71.09,86300.0,45.4513,45.6955,45.4449,45.6955,86300.0
2009-01-05 10:40:00,71.04,71.68,71.02,71.51,86900.0,45.6634,46.0748,45.6505,45.9655,86900.0
2009-01-05 10:45:00,71.49,71.65,71.35,71.44,88900.0,45.9527,46.0555,45.8627,45.9205,88900.0
2009-01-05 10:50:00,71.43,71.43,71.11,71.13,89800.0,45.9141,45.9141,45.7084,45.7212,89800.0
2009-01-05 10:55:00,71.14,71.17,70.76,70.99,94400.0,45.7277,45.747,45.4834,45.6313,94400.0
2009-01-05 11:00:00,70.94,71.04,70.87,70.96,68800.0,45.5991,45.6634,45.5541,45.612,68800.0
2009-01-05 11:05:00,70.95,71.04,70.6,70.98,70500.0,45.6055,45.6634,45.3806,45.6248,70500.0
2009-01-05 11:10:00,71.0,71.2,70.91,71.13,89600.0,45.6377,45.7662,45.5798,45.7212,89600.0
2009-01-05 11:15:00,71.11,71.44,71.11,71.42,60300.0,45.7084,45.9205,45.7084,45.9077,60300.0
2009-01-05 11:20:00,71.41,71.41,70.92,70.95,124000.0,45.9012,45.9012,45.5863,45.6055,124000.0
2009-01-05 11:25:00,70.93,71.03,70.66,70.93,97400.0,45.5927,45.657,45.4191,45.5927,97400.0
2009-01-05 11:30:00,70.9,71.18,70.79,71.02,112800.0,45.5734,45.7534,45.5027,45.6505,112800.0
2009-01-05 11:35:00,71.0,71.21,70.9,71.21,63300.0,45.6377,45.7727,45.5734,45.7727,63300.0
2009-01-05 11:40:00,71.21,71.49,71.19,71.43,39300.0,45.7727,45.9527,45.7598,45.9141,39300.0
2009-01-05 11:45:00,71.41,71.83,71.4,71.76,82800.0,45.9012,46.1712,45.8948,46.1262,82800.0
2009-01-05 11:50:00,71.75,71.78,71.29,71.33,54900.0,46.1198,46.1391,45.8241,45.8498,54900.0
2009-01-05 11:55:00,71.36,71.57,71.21,71.44,69000.0,45.8691,46.0041,45.7727,45.9205,69000.0
2009-01-05 12:00:00,71.44,71.62,71.31,71.6,30700.0,45.9205,46.0362,45.8369,46.0234,30700.0
2009-01-05 12:05:00,71.59,71.6,71.32,71.48,75700.0,46.0169,46.0234,45.8434,45.9462,75700.0
2009-01-05 12:10:00,71.46,71.54,71.38,71.51,47100.0,45.9334,45.9848,45.8819,45.9655,47100.0
2009-01-05 12:15:00,71.5,71.58,71.45,71.52,78800.0,45.9591,46.0105,45.9269,45.9719,78800.0
2009-01-05 12:20:00,71.48,71.92,71.47,71.9,62900.0,45.9462,46.229,45.9398,46.2162,62900.0
2009-01-05 12:25:00,71.9,72.39,71.9,72.35,157300.0,46.2162,46.5312,46.2162,46.5054,157300.0
2009-01-05 12:30:00,72.35,72.48,71.93,72.4,90100.0,46.5054,46.589,46.2355,46.5376,90100.0
2009-01-05 12:35:00,72.37,72.39,71.99,72.32,71000.0,46.5183,46.5312,46.274,46.4862,71000.0
2009-01-05 12:40:00,72.32,72.32,71.86,71.97,82000.0,46.4862,46.4862,46.1905,46.2612,82000.0
2009-01-05 12:45:00,71.98,72.12,71.89,71.89,88500.0,46.2676,46.3576,46.2098,46.2098,88500.0
2009-01-05 12:50:00,71.89,72.04,71.8,71.98,74700.0,46.2098,46.3062,46.1519,46.2676,74700.0
2009-01-05 12:55:00,71.97,72.03,71.75,71.98,37300.0,46.2612,46.2998,46.1198,46.2676,37300.0
2009-01-05 13:00:00,72.01,72.1,71.94,72.04,75300.0,46.2869,46.3447,46.2419,46.3062,75300.0
2009-01-05 13:05:00,72.05,72.42,72.03,72.25,76800.0,46.3126,46.5504,46.2998,46.4412,76800.0
2009-01-05 13:10:00,72.24,72.4,72.12,72.25,45300.0,46.4347,46.5376,46.3576,46.4412,45300.0
2009-01-05 13:15:00,72.26,72.28,71.99,72.11,46600.0,46.4476,46.4605,46.274,46.3512,46600.0
2009-01-05 13:20:00,72.09,72.38,72.07,72.26,82400.0,46.3383,46.5247,46.3255,46.4476,82400.0
2009-01-05 13:25:00,72.27,72.46,72.15,72.43,60500.0,46.454,46.5762,46.3769,46.5569,60500.0
2009-01-05 13:30:00,72.42,72.62,72.42,72.49,51400.0,46.5504,46.679,46.5504,46.5954,51400.0
2009-01-05 13:35:00,72.49,72.54,71.95,72.05,64700.0,46.5954,46.6276,46.2483,46.3126,64700.0
2009-01-05 13:40:00,72.05,72.19,71.93,72.16,82000.0,46.3126,46.4026,46.2355,46.3833,82000.0
2009-01-05 13:45:00,72.15,72.32,71.96,72.0,33900.0,46.3769,46.4862,46.2548,46.2805,33900.0
2009-01-05 13:50:00,72.02,72.54,72.02,72.32,52800.0,46.2933,46.6276,46.2933,46.4862,52800.0
2009-01-05 13:55:00,72.32,72.44,72.2,72.44,60200.0,46.4862,46.5633,46.409,46.5633,60200.0
2009-01-05 14:00:00,72.42,72.68,72.42,72.68,91100.0,46.5504,46.7176,46.5504,46.7176,91100.0
2009-01-05 14:05:00,72.62,73.01,72.43,72.56,100700.0,46.679,46.9297,46.5569,46.6404,100700.0
2009-01-05 14:10:00,72.58,72.75,72.5,72.5,39400.0,46.6533,46.7626,46.6019,46.6019,39400.0
2009-01-05 14:15:00,72.48,72.68,72.32,72.37,49300.0,46.589,46.7176,46.4862,46.5183,49300.0
2009-01-05 14:20:00,72.34,72.47,72.06,72.22,92300.0,46.499,46.5826,46.319,46.4219,92300.0
2009-01-05 14:25:00,72.14,72.19,71.53,71.59,93100.0,46.3705,46.4026,45.9784,46.0169,93100.0
2009-01-05 14:30:00,71.57,71.7,71.21,71.32,80900.0,46.0041,46.0876,45.7727,45.8434,80900.0
2009-01-05 14:35:00,71.32,71.48,71.27,71.34,65300.0,45.8434,45.9462,45.8112,45.8562,65300.0
2009-01-05 14:40:00,71.3,71.46,71.1,71.11,49700.0,45.8305,45.9334,45.702,45.7084,49700.0
2009-01-05 14:45:00,71.1,71.14,70.83,70.95,87000.0,45.702,45.7277,45.5284,45.6055,87000.0
2009-01-05 14:50:00,70.93,70.99,70.49,70.54,67200.0,45.5927,45.6313,45.3099,45.342,67200.0
2009-01-05 14:55:00,70.53,70.99,70.52,70.88,42800.0,45.3356,45.6313,45.3291,45.5606,42800.0
2009-01-05 15:00:00,70.87,71.17,70.83,71.14,61700.0,45.5541,45.747,45.5284,45.7277,61700.0
2009-01-05 15:05:00,71.16,71.35,70.89,71.08,79400.0,45.7405,45.8627,45.567,45.6891,79400.0
2009-01-05 15:10:00,71.11,71.38,70.75,70.79,48200.0,45.7084,45.8819,45.477,45.5027,48200.0
2009-01-05 15:15:00,70.77,70.79,70.3,70.51,102200.0,45.4898,45.5027,45.1877,45.3227,102200.0
2009-01-05 15:20:00,70.51,70.6,70.03,70.17,78500.0,45.3227,45.3806,45.0142,45.1042,78500.0
2009-01-05 15:25:00,70.19,70.5,70.14,70.4,67400.0,45.117,45.3163,45.0849,45.252,67400.0
2009-01-05 15:30:00,70.38,70.58,70.13,70.52,83200.0,45.2392,45.3677,45.0785,45.3291,83200.0
2009-01-05 15:35:00,70.53,70.97,70.31,70.9,68500.0,45.3356,45.6184,45.1942,45.5734,68500.0
2009-01-05 15:40:00,70.93,71.27,70.82,71.06,169200.0,45.5927,45.8112,45.522,45.6763,169200.0
2009-01-05 15:45:00,71.07,71.12,70.63,70.72,106100.0,45.6827,45.7148,45.3999,45.4577,106100.0
2009-01-05 15:50:00,70.69,70.99,70.68,70.91,145100.0,45.4384,45.6313,45.432,45.5798,145100.0
2009-01-05 15:55:00,70.92,71.15,70.72,71.08,243700.0,45.5863,45.7341,45.4577,45.6891,243700.0
2009-01-06 09:30:00,72.45,73.11,72.0,72.0,169900.0,46.5697,46.994,46.2805,46.2805,169900.0
2009-01-06 09:35:00,72.01,72.3,71.68,72.0,175600.0,46.2869,46.4733,46.0748,46.2805,175600.0
2009-01-06 09:40:00,72.0,72.49,71.95,72.27,147900.0,46.2805,46.5954,46.2483,46.454,147900.0
2009-01-06 09:45:00,72.27,72.49,71.97,72.44,144700.0,46.454,46.5954,46.2612,46.5633,144700.0
2009-01-06 09:50:00,72.48,72.75,72.34,72.6,92900.0,46.589,46.7626,46.499,46.6661,92900.0
2009-01-06 09:55:00,72.61,72.69,72.05,72.11,85600.0,46.6726,46.724,46.3126,46.3512,85600.0
2009-01-06 10:00:00,72.13,72.38,71.64,71.73,106700.0,46.364,46.5247,46.0491,46.1069,106700.0
2009-01-06 10:05:00,71.74,71.8,70.59,70.63,147700.0,46.1133,46.1519,45.3741,45.3999,147700.0
2009-01-06 10:10:00,70.65,71.11,70.6,71.02,121800.0,45.4127,45.7084,45.3806,45.6505,121800.0
2009-01-06 10:15:00,71.0,71.17,70.64,70.7,135200.0,45.6377,45.747,45.4063,45.4449,135200.0
2009-01-06 10:20:00,70.7,71.31,70.6,71.1,127500.0,45.4449,45.8369,45.3806,45.702,127500.0
2009-01-06 10:25:00,71.15,71.33,70.33,70.52,122600.0,45.7341,45.8498,45.207,45.3291,122600.0
2009-01-06 10:30:00,70.55,70.94,70.52,70.73,80900.0,45.3484,45.5991,45.3291,45.4641,80900.0
2009-01-06 10:35:00,70.73,71.15,70.7,71.04,69600.0,45.4641,45.7341,45.4449,45.6634,69600.0
2009-01-06 10:40:00,71.04,71.38,71.04,71.18,125100.0,45.6634,45.8819,45.6634,45.7534,125100.0
2009-01-06 10:45:00,71.18,71.27,71.01,71.08,39600.0,45.7534,45.8112,45.6441,45.6891,39600.0
2009-01-06 10:50:00,71.08,71.26,70.43,70.44,55700.0,45.6891,45.8048,45.2713,45.2777,55700.0
2009-01-06 10:55:00,70.43,70.84,70.38,70.47,54800.0,45.2713,45.5348,45.2392,45.297,54800.0
2009-01-06 11:00:00,70.45,70.64,70.37,70.47,40500.0,45.2842,45.4063,45.2327,45.297,40500.0
2009-01-06 11:05:00,70.46,70.6,70.21,70.3,48300.0,45.2906,45.3806,45.1299,45.1877,48300.0
2009-01-06 11:10:00,70.27,70.71,70.18,70.65,54700.0,45.1685,45.4513,45.1106,45.4127,54700.0
2009-01-06 11:15:00,70.62,71.08,70.59,71.04,60600.0,45.3934,45.6891,45.3741,45.6634,60600.0
2009-01-06 11:20:00,71.04,71.07,70.75,70.86,52900.0,45.6634,45.6827,45.477,45.5477,52900.0
2009-01-06 11:25:00,70.85,71.26,70.82,70.99,64100.0,45.5413,45.8048,45.522,45.6313,64100.0
2009-01-06 11:30:00,71.01,71.7,70.99,71.64,64200.0,45.6441,46.0876,45.6313,46.0491,64200.0
2009-01-06 11:35:00,71.62,71.72,71.35,71.42,42900.0,46.0362,46.1005,45.8627,45.9077,42900.0
2009-01-06 11:40:00,71.45,71.77,71.36,71.64,54700.0,45.9269,46.1326,45.8691,46.0491,54700.0
2009-01-06 11:45:00,71.65,71.7,71.3,71.42,39200.0,46.0555,46.0876,45.8305,45.9077,39200.0
2009-01-06 11:50:00,71.42,71.42,71.1,71.11,26700.0,45.9077,45.9077,45.702,45.7084,26700.0
2009-01-06 11:55:00,71.07,71.15,70.8,70.91,33200.0,45.6827,45.7341,45.5091,45.5798,33200.0
2009-01-06 12:00:00,70.94,71.17,70.81,71.17,52400.0,45.5991,45.747,45.5156,45.747,52400.0
2009-01-06 12:05:00,71.19,71.6,71.14,71.56,51900.0,45.7598,46.0234,45.7277,45.9976,51900.0
2009-01-06 12:10:00,71.54,71.74,71.41,71.56,46100.0,45.9848,46.1133,45.9012,45.9976,46100.0
2009-01-06 12:15:00,71.55,71.71,71.37,71.59,66900.0,45.9912,46.0941,45.8755,46.0169,66900.0
2009-01-06 12:20:00,71.57,71.76,71.54,71.64,54400.0,46.0041,46.1262,45.9848,46.0491,54400.0
2009-01-06 12:25:00,71.65,71.87,71.65,71.79,41700.0,46.0555,46.1969,46.0555,46.1455,41700.0
2009-01-06 12:30:00,71.77,71.93,71.7,71.89,37500.0,46.1326,46.2355,46.0876,46.2098,37500.0
2009-01-06 12:35:00,71.92,72.34,71.91,72.26,55400.0,46.229,46.499,46.2226,46.4476,55400.0
2009-01-06 12:40:00,72.27,72.47,72.16,72.37,82000.0,46.454,46.5826,46.3833,46.5183,82000.0
2009-01-06 12:45:00,72.39,72.59,72.28,72.56,114200.0,46.5312,46.6597,46.4605,46.6404,114200.0
2009-01-06 12:50:00,72.56,72.66,72.5,72.51,52500.0,46.6404,46.7047,46.6019,46.6083,52500.0
2009-01-06 12:55:00,72.5,72.68,72.41,72.59,62200.0,46.6019,46.7176,46.544,46.6597,62200.0
2009-01-06 13:00:00,72.54,72.65,72.24,72.37,77900.0,46.6276,46.6983,46.4347,46.5183,77900.0
2009-01-06 13:05:00,72.35,72.35,72.01,72.05,78400.0,46.5054,46.5054,46.2869,46.3126,78400.0
2009-01-06 13:10:00,72.03,72.09,71.81,71.83,38300.0,46.2998,46.3383,46.1583,46.1712,38300.0
2009-01-06 13:15:00,71.83,71.9,71.47,71.53,74000.0,46.1712,46.2162,45.9398,45.9784,74000.0
2009-01-06 13:20:00,71.56,71.59,71.4,71.53,68100.0,45.9976,46.0169,45.8948,45.9784,68100.0
2009-01-06 13:25:00,71.52,71.69,71.38,71.54,63200.0,45.9719,46.0812,45.8819,45.9848,63200.0
2009-01-06 13:30:00,71.54,71.66,71.33,71.57,50000.0,45.9848,46.0619,45.8498,46.0041,50000.0
2009-01-06 13:35:00,71.59,71.72,71.38,71.58,52600.0,46.0169,46.1005,45.8819,46.0105,52600.0
2009-01-06 13:40:00,71.51,71.76,71.32,71.66,37100.0,45.9655,46.1262,45.8434,46.0619,37100.0
2009-01-06 13:45:00,71.64,71.92,71.57,71.87,34600.0,46.0491,46.229,46.0041,46.1969,34600.0
2009-01-06 13:50:00,71.87,71.96,71.54,71.68,54600.0,46.1969,46.2548,45.9848,46.0748,54600.0
2009-01-06 13:55:00,71.66,71.71,71.3,71.41,81400.0,46.0619,46.0941,45.8305,45.9012,81400.0
2009-01-06 14:00:00,71.4,71.4,71.04,71.11,59500.0,45.8948,45.8948,45.6634,45.7084,59500.0
2009-01-06 14:05:00,71.14,71.69,71.02,71.69,62400.0,45.7277,46.0812,45.6505,46.0812,62400.0
2009-01-06 14:10:00,71.7,71.79,71.49,71.54,65800.0,46.0876,46.1455,45.9527,45.9848,65800.0
2009-01-06 14:15:00,71.53,71.79,71.5,71.62,49400.0,45.9784,46.1455,45.9591,46.0362,49400.0
2009-01-06 14:20:00,71.69,71.8,71.43,71.43,69200.0,46.0812,46.1519,45.9141,45.9141,69200.0
2009-01-06 14:25:00,71.41,71.55,71.32,71.5,37000.0,45.9012,45.9912,45.8434,45.9591,37000.0
2009-01-06 14:30:00,71.52,71.97,71.5,71.68,66700.0,45.9719,46.2612,45.9591,46.0748,66700.0
2009-01-06 14:35:00,71.69,72.0,71.56,71.65,53600.0,46.0812,46.2805,45.9976,46.0555,53600.0
2009-01-06 14:40:00,71.66,71.76,71.44,71.66,78400.0,46.0619,46.1262,45.9205,46.0619,78400.0
2009-01-06 14:45:00,71.69,71.99,71.61,71.97,72100.0,46.0812,46.274,46.0298,46.2612,72100.0
2009-01-06 14:50:00,71.95,71.98,71.69,71.75,38400.0,46.2483,46.2676,46.0812,46.1198,38400.0
2009-01-06 14:55:00,71.76,71.99,71.73,71.97,48100.0,46.1262,46.274,46.1069,46.2612,48100.0
2009-01-06 15:00:00,71.97,72.14,71.75,71.81,53600.0,46.2612,46.3705,46.1198,46.1583,53600.0
2009-01-06 15:05:00,71.83,71.83,71.32,71.49,65700.0,46.1712,46.1712,45.8434,45.9527,65700.0
2009-01-06 15:10:00,71.45,71.67,71.27,71.51,87900.0,45.9269,46.0684,45.8112,45.9655,87900.0
2009-01-06 15:15:00,71.47,71.65,71.02,71.02,67000.0,45.9398,46.0555,45.6505,45.6505,67000.0
2009-01-06 15:20:00,71.03,71.15,70.83,71.0,96700.0,45.657,45.7341,45.5284,45.6377,96700.0
2009-01-06 15:25:00,70.97,71.26,70.94,70.97,81700.0,45.6184,45.8048,45.5991,45.6184,81700.0
2009-01-06 15:30:00,70.97,71.15,70.89,70.95,122600.0,45.6184,45.7341,45.567,45.6055,122600.0
2009-01-06 15:35:00,70.95,71.08,70.28,70.44,149800.0,45.6055,45.6891,45.1749,45.2777,149800.0
2009-01-06 15:40:00,70.47,70.85,70.39,70.74,181600.0,45.297,45.5413,45.2456,45.4706,181600.0
2009-01-06 15:45:00,70.75,70.97,70.63,70.86,115900.0,45.477,45.6184,45.3999,45.5477,115900.0
2009-01-06 15:50:00,70.89,70.99,70.49,70.59,155500.0,45.567,45.6313,45.3099,45.3741,155500.0
2009-01-06 15:55:00,70.57,70.72,70.14,70.47,294200.0,45.3613,45.4577,45.0849,45.297,294200.0
2009-01-07 09:30:00,69.42,69.42,67.84,68.01,112500.0,44.6221,44.6221,43.6065,43.7158,112500.0
2009-01-07 09:35:00,67.97,68.53,67.95,68.19,128000.0,43.69,44.05,43.6772,43.8315,128000.0
2009-01-07 09:40:00,68.19,68.36,67.91,68.31,56600.0,43.8315,43.9407,43.6515,43.9086,56600.0
2009-01-07 09:45:00,68.34,68.56,67.88,68.32,83900.0,43.9279,44.0693,43.6322,43.915,83900.0
2009-01-07 09:50:00,68.31,68.81,68.25,68.3,81400.0,43.9086,44.23,43.87,43.9022,81400.0
2009-01-07 09:55:00,68.3,68.37,68.03,68.19,76500.0,43.9022,43.9472,43.7286,43.8315,76500.0
2009-01-07 10:00:00,68.2,68.36,68.09,68.25,79200.0,43.8379,43.9407,43.7672,43.87,79200.0
2009-01-07 10:05:00,68.25,68.29,68.03,68.04,59200.0,43.87,43.8957,43.7286,43.735,59200.0
2009-01-07 10:10:00,68.05,68.27,67.71,67.74,73900.0,43.7415,43.8829,43.5229,43.5422,73900.0
2009-01-07 10:15:00,67.75,67.76,67.14,67.3,81700.0,43.5486,43.5551,43.1565,43.2594,81700.0
2009-01-07 10:20:00,67.3,67.33,67.1,67.2,56300.0,43.2594,43.2787,43.1308,43.1951,56300.0
2009-01-07 10:25:00,67.2,67.44,67.2,67.4,80400.0,43.1951,43.3494,43.1951,43.3237,80400.0
2009-01-07 10:30:00,67.4,67.4,65.89,66.06,177400.0,43.3237,43.3237,42.3531,42.4623,177400.0
2009-01-07 10:35:00,66.09,66.25,65.57,66.18,99600.0,42.4816,42.5845,42.1474,42.5395,99600.0
2009-01-07 10:40:00,66.22,66.69,66.18,66.66,61800.0,42.5652,42.8673,42.5395,42.848,61800.0
2009-01-07 10:45:00,66.64,66.84,66.61,66.73,67500.0,42.8351,42.9637,42.8159,42.893,67500.0
2009-01-07 10:50:00,66.72,66.76,66.45,66.61,64800.0,42.8866,42.9123,42.713,42.8159,64800.0
2009-01-07 10:55:00,66.64,66.88,66.46,66.79,75500.0,42.8351,42.9894,42.7194,42.9316,75500.0
2009-01-07 11:00:00,66.78,67.04,66.56,66.91,52600.0,42.9251,43.0923,42.7837,43.0087,52600.0
2009-01-07 11:05:00,66.94,67.2,66.82,67.15,53100.0,43.028,43.1951,42.9508,43.163,53100.0
2009-01-07 11:10:00,67.09,67.31,67.02,67.22,57800.0,43.1244,43.2658,43.0794,43.208,57800.0
2009-01-07 11:15:00,67.25,67.55,67.19,67.2,69800.0,43.2272,43.4201,43.1887,43.1951,69800.0
2009-01-07 11:20:00,67.24,67.31,67.08,67.22,54200.0,43.2208,43.2658,43.118,43.208,54200.0
2009-01-07 11:25:00,67.21,67.28,66.9,66.94,36100.0,43.2015,43.2465,43.0023,43.028,36100.0
2009-01-07 11:30:00,66.92,67.45,66.92,67.38,35800.0,43.0151,43.3558,43.0151,43.3108,35800.0
2009-01-07 11:35:00,67.4,67.73,67.33,67.69,67600.0,43.3237,43.5358,43.2787,43.5101,67600.0
2009-01-07 11:40:00,67.69,68.21,67.69,68.11,70200.0,43.5101,43.8443,43.5101,43.78,70200.0
2009-01-07 11:45:00,68.06,68.36,68.03,68.17,41200.0,43.7479,43.9407,43.7286,43.8186,41200.0
2009-01-07 11:50:00,68.22,68.29,67.98,68.15,28700.0,43.8507,43.8957,43.6965,43.8058,28700.0
2009-01-07 11:55:00,68.18,68.25,67.84,68.02,31900.0,43.825,43.87,43.6065,43.7222,31900.0
2009-01-07 12:00:00,68.02,68.02,67.61,67.65,44600.0,43.7222,43.7222,43.4586,43.4844,44600.0
2009-01-07 12:05:00,67.63,67.67,67.54,67.54,30000.0,43.4715,43.4972,43.4137,43.4137,30000.0
2009-01-07 12:10:00,67.55,67.57,67.34,67.42,25200.0,43.4201,43.4329,43.2851,43.3365,25200.0
2009-01-07 12:15:00,67.4,67.41,67.25,67.29,30800.0,43.3237,43.3301,43.2272,43.253,30800.0
2009-01-07 12:20:00,67.31,67.31,66.86,66.89,54100.0,43.2658,43.2658,42.9766,42.9958,54100.0
2009-01-07 12:25:00,66.89,66.93,66.76,66.9,29700.0,42.9958,43.0216,42.9123,43.0023,29700.0
2009-01-07 12:30:00,66.85,66.97,66.8,66.94,16100.0,42.9701,43.0473,42.938,43.028,16100.0
2009-01-07 12:35:00,66.97,67.27,66.97,67.27,24500.0,43.0473,43.2401,43.0473,43.2401,24500.0
2009-01-07 12:40:00,67.26,67.32,67.05,67.24,12600.0,43.2337,43.2722,43.0987,43.2208,12600.0
2009-01-07 12:45:00,67.24,67.4,67.18,67.23,19400.0,43.2208,43.3237,43.1823,43.2144,19400.0
2009-01-07 12:50:00,67.19,67.21,66.8,66.82,23100.0,43.1887,43.2015,42.938,42.9508,23100.0
2009-01-07 12:55:00,66.84,66.93,66.76,66.81,20300.0,42.9637,43.0216,42.9123,42.9444,20300.0
2009-01-07 13:00:00,66.81,66.94,66.76,66.9,21800.0,42.9444,43.028,42.9123,43.0023,21800.0
2009-01-07 13:05:00,66.93,67.22,66.92,67.22,26000.0,43.0216,43.208,43.0151,43.208,26000.0
2009-01-07 13:10:00,67.2,67.29,67.15,67.21,35700.0,43.1951,43.253,43.163,43.2015,35700.0
2009-01-07 13:15:00,67.2,67.52,67.18,67.52,26100.0,43.1951,43.4008,43.1823,43.4008,26100.0
2009-01-07 13:20:00,67.48,67.56,67.2,67.28,41400.0,43.3751,43.4265,43.1951,43.2465,41400.0
2009-01-07 13:25:00,67.3,67.48,67.3,67.43,24200.0,43.2594,43.3751,43.2594,43.3429,24200.0
2009-01-07 13:30:00,67.43,67.76,67.39,67.61,26400.0,43.3429,43.5551,43.3172,43.4586,26400.0
2009-01-07 13:35:00,67.65,67.89,67.59,67.87,16100.0,43.4844,43.6386,43.4458,43.6258,16100.0
2009-01-07 13:40:00,67.88,67.93,67.2,67.2,47100.0,43.6322,43.6643,43.1951,43.1951,47100.0
2009-01-07 13:45:00,67.25,67.34,67.1,67.16,39400.0,43.2272,43.2851,43.1308,43.1694,39400.0
2009-01-07 13:50:00,67.17,67.31,67.1,67.28,30500.0,43.1758,43.2658,43.1308,43.2465,30500.0
2009-01-07 13:55:00,67.28,67.3,66.75,66.77,45500.0,43.2465,43.2594,42.9059,42.9187,45500.0
2009-01-07 14:00:00,66.76,66.81,66.49,66.59,49500.0,42.9123,42.9444,42.7387,42.803,49500.0
2009-01-07 14:05:00,66.6,66.83,66.53,66.82,31800.0,42.8094,42.9573,42.7644,42.9508,31800.0
2009-01-07 14:10:00,66.8,66.88,66.65,66.86,33400.0,42.938,42.9894,42.8416,42.9766,33400.0
2009-01-07 14:15:00,66.83,66.91,66.62,66.66,32700.0,42.9573,43.0087,42.8223,42.848,32700.0
2009-01-07 14:20:00,66.68,66.69,66.47,66.49,21000.0,42.8609,42.8673,42.7259,42.7387,21000.0
2009-01-07 14:25:00,66.47,66.59,66.38,66.44,41800.0,42.7259,42.803,42.668,42.7066,41800.0
2009-01-07 14:30:00,66.46,66.61,66.38,66.55,34400.0,42.7194,42.8159,42.668,42.7773,34400.0
2009-01-07 14:35:00,66.55,66.74,66.55,66.66,29600.0,42.7773,42.8994,42.7773,42.848,29600.0
2009-01-07 14:40:00,66.65,67.0,66.58,66.94,35000.0,42.8416,43.0665,42.7966,43.028,35000.0
2009-01-07 14:45:00,66.94,66.95,66.57,66.57,59200.0,43.028,43.0344,42.7902,42.7902,59200.0
2009-01-07 14:50:00,66.57,66.59,66.26,66.37,86800.0,42.7902,42.803,42.5909,42.6616,86800.0
2009-01-07 14:55:00,66.39,66.48,66.26,66.48,29700.0,42.6745,42.7323,42.5909,42.7323,29700.0
2009-01-07 15:00:00,66.44,66.57,66.34,66.55,33400.0,42.7066,42.7902,42.6423,42.7773,33400.0
2009-01-07 15:05:00,66.54,66.54,66.35,66.5,61400.0,42.7709,42.7709,42.6487,42.7452,61400.0
2009-01-07 15:10:00,66.52,66.82,66.49,66.8,53800.0,42.758,42.9508,42.7387,42.938,53800.0
2009-01-07 15:15:00,66.81,67.11,66.78,67.1,66100.0,42.9444,43.1373,42.9251,43.1308,66100.0
2009-01-07 15:20:00,67.07,67.35,67.03,67.35,60800.0,43.1115,43.2915,43.0858,43.2915,60800.0
2009-01-07 15:25:00,67.33,67.47,67.15,67.39,78500.0,43.2787,43.3687,43.163,43.3172,78500.0
2009-01-07 15:30:00,67.31,67.5,67.07,67.1,76900.0,43.2658,43.3879,43.1115,43.1308,76900.0
2009-01-07 15:35:00,67.1,67.11,66.7,66.92,91500.0,43.1308,43.1373,42.8737,43.0151,91500.0
2009-01-07 15:40:00,66.9,67.23,66.88,67.16,103100.0,43.0023,43.2144,42.9894,43.1694,103100.0
2009-01-07 15:45:00,67.18,67.37,66.96,66.98,82200.0,43.1823,43.3044,43.0408,43.0537,82200.0
2009-01-07 15:50:00,66.97,67.04,66.85,66.95,138200.0,43.0473,43.0923,42.9701,43.0344,138200.0
2009-01-07 15:55:00,66.94,67.62,66.92,67.54,212100.0,43.028,43.4651,43.0151,43.4137,212100.0
2009-01-08 09:30:00,67.1,67.56,66.51,66.72,70800.0,43.1308,43.4265,42.7516,42.8866,70800.0
2009-01-08 09:35:00,66.72,67.87,66.66,67.64,100800.0,42.8866,43.6258,42.848,43.4779,100800.0
2009-01-08 09:40:00,67.63,67.63,67.09,67.18,93200.0,43.4715,43.4715,43.1244,43.1823,93200.0
2009-01-08 09:45:00,67.22,67.42,66.75,66.79,83700.0,43.208,43.3365,42.9059,42.9316,83700.0
2009-01-08 09:50:00,66.83,66.87,66.34,66.47,72000.0,42.9573,42.983,42.6423,42.7259,72000.0
2009-01-08 09:55:00,66.46,66.53,66.18,66.4,48400.0,42.7194,42.7644,42.5395,42.6809,48400.0
2009-01-08 10:00:00,66.36,66.41,66.0,66.13,46000.0,42.6552,42.6873,42.4238,42.5073,46000.0
2009-01-08 10:05:00,66.13,66.72,66.04,66.67,54400.0,42.5073,42.8866,42.4495,42.8544,54400.0
2009-01-08 10:10:00,66.69,66.7,66.23,66.27,44500.0,42.8673,42.8737,42.5716,42.5973,44500.0
2009-01-08 10:15:00,66.27,66.34,65.68,65.79,59700.0,42.5973,42.6423,42.2181,42.2888,59700.0
2009-01-08 10:20:00,65.81,66.04,65.81,66.04,55800.0,42.3016,42.4495,42.3016,42.4495,55800.0
2009-01-08 10:25:00,66.01,66.66,66.0,66.51,131500.0,42.4302,42.848,42.4238,42.7516,131500.0
2009-01-08 10:30:00,66.49,66.5,65.7,66.04,164500.0,42.7387,42.7452,42.2309,42.4495,164500.0
2009-01-08 10:35:00,66.06,66.25,65.95,66.1,62400.0,42.4623,42.5845,42.3916,42.488,62400.0
2009-01-08 10:40:00,66.15,66.29,66.04,66.14,53600.0,42.5202,42.6102,42.4495,42.5138,53600.0
2009-01-08 10:45:00,66.14,66.29,66.1,66.2,42000.0,42.5138,42.6102,42.488,42.5523,42000.0
2009-01-08 10:50:00,66.15,66.35,66.08,66.3,70000.0,42.5202,42.6487,42.4752,42.6166,70000.0
2009-01-08 10:55:00,66.29,66.42,66.09,66.16,124100.0,42.6102,42.6937,42.4816,42.5266,124100.0
2009-01-08 11:00:00,66.16,66.6,66.13,66.49,67200.0,42.5266,42.8094,42.5073,42.7387,67200.0
2009-01-08 11:05:00,66.49,67.03,66.44,67.03,125500.0,42.7387,43.0858,42.7066,43.0858,125500.0
2009-01-08 11:10:00,67.02,67.19,66.88,66.98,106400.0,43.0794,43.1887,42.9894,43.0537,106400.0
2009-01-08 11:15:00,66.97,67.1,66.81,66.99,100500.0,43.0473,43.1308,42.9444,43.0601,100500.0
2009-01-08 11:20:00,66.95,67.56,66.93,67.32,97400.0,43.0344,43.4265,43.0216,43.2722,97400.0
2009-01-08 11:25:00,67.31,67.32,66.42,66.46,72800.0,43.2658,43.2722,42.6937,42.7194,72800.0
2009-01-08 11:30:00,66.47,66.56,66.2,66.29,60400.0,42.7259,42.7837,42.5523,42.6102,60400.0
2009-01-08 11:35:00,66.25,66.3,66.1,66.27,73000.0,42.5845,42.6166,42.488,42.5973,73000.0
2009-01-08 11:40:00,66.22,66.35,66.16,66.3,59600.0,42.5652,42.6487,42.5266,42.6166,59600.0
2009-01-08 11:45:00,66.35,66.49,66.13,66.49,44000.0,42.6487,42.7387,42.5073,42.7387,44000.0
2009-01-08 11:50:00,66.51,66.59,66.24,66.36,28800.0,42.7516,42.803,42.578,42.6552,28800.0
2009-01-08 11:55:00,66.42,66.42,66.05,66.23,38400.0,42.6937,42.6937,42.4559,42.5716,38400.0
2009-01-08 12:00:00,66.23,66.58,66.19,66.52,33100.0,42.5716,42.7966,42.5459,42.758,33100.0
2009-01-08 12:05:00,66.46,66.84,66.41,66.84,30500.0,42.7194,42.9637,42.6873,42.9637,30500.0
2009-01-08 12:10:00,66.83,66.97,66.7,66.96,25300.0,42.9573,43.0473,42.8737,43.0408,25300.0
2009-01-08 12:15:00,66.94,67.02,66.74,66.75,34000.0,43.028,43.0794,42.8994,42.9059,34000.0
2009-01-08 12:20:00,66.79,66.98,66.78,66.87,15000.0,42.9316,43.0537,42.9251,42.983,15000.0
2009-01-08 12:25:00,66.87,66.94,66.79,66.9,16100.0,42.983,43.028,42.9316,43.0023,16100.0
2009-01-08 12:30:00,66.87,66.93,66.71,66.71,20000.0,42.983,43.0216,42.8801,42.8801,20000.0
2009-01-08 12:35:00,66.75,66.92,66.73,66.89,15100.0,42.9059,43.0151,42.893,42.9958,15100.0
2009-01-08 12:40:00,66.91,67.12,66.84,67.12,34000.0,43.0087,43.1437,42.9637,43.1437,34000.0
2009-01-08 12:45:00,67.08,67.28,67.08,67.21,31000.0,43.118,43.2465,43.118,43.2015,31000.0
2009-01-08 12:50:00,67.21,67.63,67.14,67.47,44400.0,43.2015,43.4715,43.1565,43.3687,44400.0
2009-01-08 12:55:00,67.47,67.5,67.09,67.15,26100.0,43.3687,43.3879,43.1244,43.163,26100.0
2009-01-08 13:00:00,67.12,67.15,66.75,66.9,36500.0,43.1437,43.163,42.9059,43.0023,36500.0
2009-01-08 13:05:00,66.89,67.01,66.74,66.76,22600.0,42.9958,43.073,42.8994,42.9123,22600.0
2009-01-08 13:10:00,66.75,66.79,66.15,66.15,82200.0,42.9059,42.9316,42.5202,42.5202,82200.0
2009-01-08 13:15:00,66.16,66.23,66.0,66.03,93400.0,42.5266,42.5716,42.4238,42.443,93400.0
2009-01-08 13:20:00,66.01,66.15,65.83,65.98,72800.0,42.4302,42.5202,42.3145,42.4109,72800.0
2009-01-08 13:25:00,66.02,66.09,65.81,65.89,50400.0,42.4366,42.4816,42.3016,42.3531,50400.0
2009-01-08 13:30:00,65.9,65.9,65.69,65.86,67700.0,42.3595,42.3595,42.2245,42.3338,67700.0
2009-01-08 13:35:00,65.86,66.05,65.73,65.87,75800.0,42.3338,42.4559,42.2502,42.3402,75800.0
2009-01-08 13:40:00,65.87,65.89,65.72,65.76,40300.0,42.3402,42.3531,42.2438,42.2695,40300.0
2009-01-08 13:45:00,65.75,65.9,65.61,65.72,45400.0,42.2631,42.3595,42.1731,42.2438,45400.0
2009-01-08 13:50:00,65.77,65.82,65.62,65.73,21400.0,42.2759,42.3081,42.1795,42.2502,21400.0
2009-01-08 13:55:00,65.73,65.76,65.6,65.69,25300.0,42.2502,42.2695,42.1667,42.2245,25300.0
2009-01-08 14:00:00,65.69,65.7,65.43,65.47,75700.0,42.2245,42.2309,42.0574,42.0831,75700.0
2009-01-08 14:05:00,65.48,65.68,65.45,65.63,91000.0,42.0895,42.2181,42.0702,42.1859,91000.0
2009-01-08 14:10:00,65.65,65.79,65.53,65.73,38000.0,42.1988,42.2888,42.1217,42.2502,38000.0
2009-01-08 14:15:00,65.72,65.96,65.71,65.91,52400.0,42.2438,42.3981,42.2374,42.3659,52400.0
2009-01-08 14:20:00,65.91,65.99,65.8,65.85,71300.0,42.3659,42.4173,42.2952,42.3273,71300.0
2009-01-08 14:25:00,65.83,66.22,65.79,65.93,75300.0,42.3145,42.5652,42.2888,42.3788,75300.0
2009-01-08 14:30:00,65.95,65.98,65.84,65.87,94000.0,42.3916,42.4109,42.3209,42.3402,94000.0
2009-01-08 14:35:00,65.88,65.97,65.68,65.75,92100.0,42.3466,42.4045,42.2181,42.2631,92100.0
2009-01-08 14:40:00,65.75,66.21,65.71,66.18,42000.0,42.2631,42.5587,42.2374,42.5395,42000.0
2009-01-08 14:45:00,66.19,66.31,65.99,66.01,107600.0,42.5459,42.623,42.4173,42.4302,107600.0
2009-01-08 14:50:00,66.03,66.36,65.89,66.33,80400.0,42.443,42.6552,42.3531,42.6359,80400.0
2009-01-08 14:55:00,66.34,66.46,65.79,65.93,69400.0,42.6423,42.7194,42.2888,42.3788,69400.0
2009-01-08 15:00:00,65.92,66.15,65.87,65.89,127200.0,42.3723,42.5202,42.3402,42.3531,127200.0
2009-01-08 15:05:00,65.89,66.08,65.79,65.96,94800.0,42.3531,42.4752,42.2888,42.3981,94800.0
2009-01-08 15:10:00,65.94,66.07,65.78,65.79,75100.0,42.3852,42.4688,42.2824,42.2888,75100.0
2009-01-08 15:15:00,65.79,66.02,65.71,65.97,46300.0,42.2888,42.4366,42.2374,42.4045,46300.0
2009-01-08 15:20:00,65.94,65.94,65.53,65.66,56700.0,42.3852,42.3852,42.1217,42.2052,56700.0
2009-01-08 15:25:00,65.68,65.83,65.56,65.61,48400.0,42.2181,42.3145,42.1409,42.1731,48400.0
2009-01-08 15:30:00,65.61,65.76,65.5,65.72,70100.0,42.1731,42.2695,42.1024,42.2438,70100.0
2009-01-08 15:35:00,65.71,65.73,65.46,65.48,128000.0,42.2374,42.2502,42.0767,42.0895,128000.0
2009-01-08 15:40:00,65.49,65.9,65.49,65.87,165100.0,42.0959,42.3595,42.0959,42.3402,165100.0
2009-01-08 15:45:00,65.87,66.25,65.76,66.25,124900.0,42.3402,42.5845,42.2695,42.5845,124900.0
2009-01-08 15:50:00,66.25,66.64,66.11,66.51,200100.0,42.5845,42.8351,42.4945,42.7516,200100.0
2009-01-08 15:55:00,66.47,66.74,66.42,66.73,269700.0,42.7259,42.8994,42.6937,42.893,269700.0
2009-01-09 09:30:00,67.01,67.49,66.47,66.53,65300.0,43.073,43.3815,42.7259,42.7644,65300.0
2009-01-09 09:35:00,66.48,66.49,65.61,65.72,75700.0,42.7323,42.7387,42.1731,42.2438,75700.0
2009-01-09 09:40:00,65.68,66.18,65.51,66.1,87300.0,42.2181,42.5395,42.1088,42.488,87300.0
2009-01-09 09:45:00,66.08,66.22,65.79,65.88,90500.0,42.4752,42.5652,42.2888,42.3466,90500.0
2009-01-09 09:50:00,65.92,66.0,65.6,65.7,81400.0,42.3723,42.4238,42.1667,42.2309,81400.0
2009-01-09 09:55:00,65.72,65.73,65.56,65.62,88600.0,42.2438,42.2502,42.1409,42.1795,88600.0
2009-01-09 10:00:00,65.62,65.68,65.37,65.51,46800.0,42.1795,42.2181,42.0188,42.1088,46800.0
2009-01-09 10:05:00,65.51,65.7,65.27,65.38,70200.0,42.1088,42.2309,41.9545,42.0252,70200.0
2009-01-09 10:10:00,65.38,65.43,65.05,65.05,51100.0,42.0252,42.0574,41.8131,41.8131,51100.0
2009-01-09 10:15:00,65.08,65.18,65.0,65.03,57300.0,41.8324,41.8967,41.781,41.8003,57300.0
2009-01-09 10:20:00,65.03,65.12,64.78,64.95,66600.0,41.8003,41.8581,41.6396,41.7488,66600.0
2009-01-09 10:25:00,64.95,65.03,64.68,65.01,77200.0,41.7488,41.8003,41.5753,41.7874,77200.0
2009-01-09 10:30:00,65.01,65.09,64.86,65.02,94900.0,41.7874,41.8388,41.691,41.7938,94900.0
2009-01-09 10:35:00,65.0,65.29,64.77,65.29,52500.0,41.781,41.9674,41.6331,41.9674,52500.0
2009-01-09 10:40:00,65.29,65.42,65.12,65.42,49900.0,41.9674,42.0509,41.8581,42.0509,49900.0
2009-01-09 10:45:00,65.41,65.65,65.4,65.6,40300.0,42.0445,42.1988,42.0381,42.1667,40300.0
2009-01-09 10:50:00,65.6,65.76,65.51,65.76,36400.0,42.1667,42.2695,42.1088,42.2695,36400.0
2009-01-09 10:55:00,65.79,65.96,65.66,65.71,51300.0,42.2888,42.3981,42.2052,42.2374,51300.0
2009-01-09 11:00:00,65.69,65.72,65.38,65.62,33000.0,42.2245,42.2438,42.0252,42.1795,33000.0
2009-01-09 11:05:00,65.62,65.79,65.47,65.47,43900.0,42.1795,42.2888,42.0831,42.0831,43900.0
2009-01-09 11:10:00,65.49,65.6,65.34,65.4,38900.0,42.0959,42.1667,41.9995,42.0381,38900.0
2009-01-09 11:15:00,65.42,65.53,65.34,65.53,31300.0,42.0509,42.1217,41.9995,42.1217,31300.0
2009-01-09 11:20:00,65.52,66.34,65.49,66.33,71300.0,42.1152,42.6423,42.0959,42.6359,71300.0
2009-01-09 11:25:00,66.32,66.71,66.19,66.22,108400.0,42.6295,42.8801,42.5459,42.5652,108400.0
2009-01-09 11:30:00,66.21,66.21,65.84,65.93,27900.0,42.5587,42.5587,42.3209,42.3788,27900.0
2009-01-09 11:35:00,65.97,66.06,65.72,65.75,24700.0,42.4045,42.4623,42.2438,42.2631,24700.0
2009-01-09 11:40:00,65.72,65.78,65.51,65.64,45400.0,42.2438,42.2824,42.1088,42.1924,45400.0
2009-01-09 11:45:00,65.64,65.91,65.64,65.79,60500.0,42.1924,42.3659,42.1924,42.2888,60500.0
2009-01-09 11:50:00,65.8,65.91,65.65,65.83,17400.0,42.2952,42.3659,42.1988,42.3145,17400.0
2009-01-09 11:55:00,65.83,66.0,65.76,65.85,19100.0,42.3145,42.4238,42.2695,42.3273,19100.0
2009-01-09 12:00:00,65.9,66.18,65.87,66.11,18500.0,42.3595,42.5395,42.3402,42.4945,18500.0
2009-01-09 12:05:00,66.11,66.55,66.11,66.54,34600.0,42.4945,42.7773,42.4945,42.7709,34600.0
2009-01-09 12:10:00,66.53,66.64,66.29,66.33,38500.0,42.7644,42.8351,42.6102,42.6359,38500.0
2009-01-09 12:15:00,66.35,66.36,66.01,66.03,51700.0,42.6487,42.6552,42.4302,42.443,51700.0
2009-01-09 12:20:00,66.04,66.19,65.97,66.14,41000.0,42.4495,42.5459,42.4045,42.5138,41000.0
2009-01-09 12:25:00,66.11,66.32,66.1,66.13,21500.0,42.4945,42.6295,42.488,42.5073,21500.0
2009-01-09 12:30:00,66.09,66.15,66.0,66.15,23200.0,42.4816,42.5202,42.4238,42.5202,23200.0
2009-01-09 12:35:00,66.15,66.19,66.01,66.04,14400.0,42.5202,42.5459,42.4302,42.4495,14400.0
2009-01-09 12:40:00,66.04,66.08,65.96,66.0,28400.0,42.4495,42.4752,42.3981,42.4238,28400.0
2009-01-09 12:45:00,65.96,66.19,65.96,66.15,26400.0,42.3981,42.5459,42.3981,42.5202,26400.0
2009-01-09 12:50:00,66.15,66.15,66.0,66.14,14500.0,42.5202,42.5202,42.4238,42.5138,14500.0
2009-01-09 12:55:00,66.14,66.16,65.99,66.03,32800.0,42.5138,42.5266,42.4173,42.443,32800.0
2009-01-09 13:00:00,66.0,66.34,65.95,66.28,21900.0,42.4238,42.6423,42.3916,42.6037,21900.0
2009-01-09 13:05:00,66.3,66.38,66.06,66.18,24200.0,42.6166,42.668,42.4623,42.5395,24200.0
2009-01-09 13:10:00,66.16,66.26,66.16,66.22,15700.0,42.5266,42.5909,42.5266,42.5652,15700.0
2009-01-09 13:15:00,66.18,66.22,66.02,66.16,33400.0,42.5395,42.5652,42.4366,42.5266,33400.0
2009-01-09 13:20:00,66.19,66.2,65.91,65.96,12500.0,42.5459,42.5523,42.3659,42.3981,12500.0
2009-01-09 13:25:00,65.92,66.0,65.86,65.91,18300.0,42.3723,42.4238,42.3338,42.3659,18300.0
2009-01-09 13:30:00,65.91,65.99,65.74,65.98,48200.0,42.3659,42.4173,42.2566,42.4109,48200.0
2009-01-09 13:35:00,65.96,66.29,65.96,66.15,37700.0,42.3981,42.6102,42.3981,42.5202,37700.0
2009-01-09 13:40:00,66.16,66.49,66.16,66.35,29000.0,42.5266,42.7387,42.5266,42.6487,29000.0
2009-01-09 13:45:00,66.31,66.52,66.29,66.47,21400.0,42.623,42.758,42.6102,42.7259,21400.0
2009-01-09 13:50:00,66.47,66.55,66.4,66.49,34500.0,42.7259,42.7773,42.6809,42.7387,34500.0
2009-01-09 13:55:00,66.46,66.59,66.35,66.56,41300.0,42.7194,42.803,42.6487,42.7837,41300.0
2009-01-09 14:00:00,66.58,66.88,66.53,66.8,45200.0,42.7966,42.9894,42.7644,42.938,45200.0
2009-01-09 14:05:00,66.81,67.22,66.78,67.13,57900.0,42.9444,43.208,42.9251,43.1501,57900.0
2009-01-09 14:10:00,67.12,67.12,66.73,66.8,46500.0,43.1437,43.1437,42.893,42.938,46500.0
2009-01-09 14:15:00,66.8,66.98,66.71,66.84,37400.0,42.938,43.0537,42.8801,42.9637,37400.0
2009-01-09 14:20:00,66.86,66.98,66.71,66.78,37300.0,42.9766,43.0537,42.8801,42.9251,37300.0
2009-01-09 14:25:00,66.73,66.8,66.59,66.65,26800.0,42.893,42.938,42.803,42.8416,26800.0
2009-01-09 14:30:00,66.64,66.92,66.64,66.77,96100.0,42.8351,43.0151,42.8351,42.9187,96100.0
2009-01-09 14:35:00,66.79,66.82,66.49,66.55,66300.0,42.9316,42.9508,42.7387,42.7773,66300.0
2009-01-09 14:40:00,66.57,66.58,66.26,66.53,51500.0,42.7902,42.7966,42.5909,42.7644,51500.0
2009-01-09 14:45:00,66.51,66.63,66.4,66.43,65300.0,42.7516,42.8287,42.6809,42.7002,65300.0
2009-01-09 14:50:00,66.42,66.43,66.16,66.29,90600.0,42.6937,42.7002,42.5266,42.6102,90600.0
2009-01-09 14:55:00,66.29,66.39,66.12,66.25,61200.0,42.6102,42.6745,42.5009,42.5845,61200.0
2009-01-09 15:00:00,66.25,66.38,66.15,66.26,61400.0,42.5845,42.668,42.5202,42.5909,61400.0
2009-01-09 15:05:00,66.28,66.3,66.04,66.21,56600.0,42.6037,42.6166,42.4495,42.5587,56600.0
2009-01-09 15:10:00,66.24,66.24,65.93,66.0,48700.0,42.578,42.578,42.3788,42.4238,48700.0
2009-01-09 15:15:00,65.99,66.04,65.85,66.0,64400.0,42.4173,42.4495,42.3273,42.4238,64400.0
2009-01-09 15:20:00,66.0,66.0,65.71,65.82,43300.0,42.4238,42.4238,42.2374,42.3081,43300.0
2009-01-09 15:25:00,65.83,65.88,65.41,65.81,68800.0,42.3145,42.3466,42.0445,42.3016,68800.0
2009-01-09 15:30:00,65.81,66.16,65.78,66.16,66100.0,42.3016,42.5266,42.2824,42.5266,66100.0
2009-01-09 15:35:00,66.15,66.32,65.99,66.16,47200.0,42.5202,42.6295,42.4173,42.5266,47200.0
2009-01-09 15:40:00,66.13,66.17,65.8,65.97,65900.0,42.5073,42.533,42.2952,42.4045,65900.0
2009-01-09 15:45:00,65.96,65.99,65.62,65.67,66800.0,42.3981,42.4173,42.1795,42.2116,66800.0
2009-01-09 15:50:00,65.69,65.84,65.26,65.33,132200.0,42.2245,42.3209,41.9481,41.9931,132200.0
2009-01-09 15:55:00,65.33,65.56,65.23,65.52,199400.0,41.9931,42.1409,41.9288,42.1152,199400.0
2009-01-12 09:30:00,64.47,64.79,64.03,64.13,161000.0,41.4403,41.646,41.1575,41.2218,161000.0
2009-01-12 09:35:00,64.13,64.45,63.86,64.29,123300.0,41.2218,41.4274,41.0482,41.3246,123300.0
2009-01-12 09:40:00,64.28,64.28,63.93,64.08,38600.0,41.3182,41.3182,41.0932,41.1896,38600.0
2009-01-12 09:45:00,64.02,64.02,63.54,63.65,64600.0,41.1511,41.1511,40.8425,40.9132,64600.0
2009-01-12 09:50:00,63.65,63.78,63.6,63.66,54400.0,40.9132,40.9968,40.8811,40.9196,54400.0
2009-01-12 09:55:00,63.68,63.85,63.53,63.72,55700.0,40.9325,41.0418,40.8361,40.9582,55700.0
2009-01-12 10:00:00,63.71,63.89,63.64,63.81,49700.0,40.9518,41.0675,40.9068,41.0161,49700.0
2009-01-12 10:05:00,63.77,63.87,63.54,63.58,41800.0,40.9904,41.0546,40.8425,40.8682,41800.0
2009-01-12 10:10:00,63.56,63.7,63.54,63.7,26800.0,40.8554,40.9454,40.8425,40.9454,26800.0
2009-01-12 10:15:00,63.67,63.69,63.28,63.36,66300.0,40.9261,40.9389,40.6754,40.7268,66300.0
2009-01-12 10:20:00,63.39,63.45,63.17,63.19,52900.0,40.7461,40.7847,40.6047,40.6175,52900.0
2009-01-12 10:25:00,63.21,63.5,63.17,63.36,51700.0,40.6304,40.8168,40.6047,40.7268,51700.0
2009-01-12 10:30:00,63.33,63.43,63.15,63.38,79600.0,40.7075,40.7718,40.5918,40.7397,79600.0
2009-01-12 10:35:00,63.42,64.0,63.34,63.96,50400.0,40.7654,41.1382,40.714,41.1125,50400.0
2009-01-12 10:40:00,63.97,64.15,63.93,64.0,50400.0,41.1189,41.2346,41.0932,41.1382,50400.0
2009-01-12 10:45:00,64.01,64.08,63.72,63.73,57300.0,41.1446,41.1896,40.9582,40.9646,57300.0
2009-01-12 10:50:00,63.74,63.91,63.68,63.68,58900.0,40.9711,41.0803,40.9325,40.9325,58900.0
2009-01-12 10:55:00,63.76,63.85,63.61,63.71,64100.0,40.9839,41.0418,40.8875,40.9518,64100.0
2009-01-12 11:00:00,63.71,63.82,63.58,63.76,42600.0,40.9518,41.0225,40.8682,40.9839,42600.0
2009-01-12 11:05:00,63.78,63.84,63.5,63.51,47300.0,40.9968,41.0354,40.8168,40.8232,47300.0
2009-01-12 11:10:00,63.5,63.53,63.31,63.4,52800.0,40.8168,40.8361,40.6947,40.7525,52800.0
2009-01-12 11:15:00,63.39,63.48,63.27,63.41,39600.0,40.7461,40.8039,40.669,40.759,39600.0
2009-01-12 11:20:00,63.41,63.7,63.34,63.66,33000.0,40.759,40.9454,40.714,40.9196,33000.0
2009-01-12 11:25:00,63.67,63.82,63.58,63.63,36300.0,40.9261,41.0225,40.8682,40.9004,36300.0
2009-01-12 11:30:00,63.64,63.64,63.24,63.24,51600.0,40.9068,40.9068,40.6497,40.6497,51600.0
2009-01-12 11:35:00,63.23,63.29,63.08,63.21,59100.0,40.6433,40.6818,40.5468,40.6304,59100.0
2009-01-12 11:40:00,63.18,63.37,63.13,63.26,35600.0,40.6111,40.7332,40.579,40.6625,35600.0
2009-01-12 11:45:00,63.28,63.3,63.05,63.07,51100.0,40.6754,40.6882,40.5276,40.5404,51100.0
2009-01-12 11:50:00,63.07,63.21,63.05,63.09,29500.0,40.5404,40.6304,40.5276,40.5533,29500.0
2009-01-12 11:55:00,63.12,63.15,63.05,63.08,31000.0,40.5725,40.5918,40.5276,40.5468,31000.0
2009-01-12 12:00:00,63.06,63.1,63.0,63.03,56700.0,40.534,40.5597,40.4954,40.5147,56700.0
2009-01-12 12:05:00,63.03,63.34,63.0,63.33,46800.0,40.5147,40.714,40.4954,40.7075,46800.0
2009-01-12 12:10:00,63.29,63.63,63.24,63.63,27000.0,40.6818,40.9004,40.6497,40.9004,27000.0
2009-01-12 12:15:00,63.6,63.6,63.26,63.37,53300.0,40.8811,40.8811,40.6625,40.7332,53300.0
2009-01-12 12:20:00,63.34,63.4,63.12,63.16,21300.0,40.714,40.7525,40.5725,40.5983,21300.0
2009-01-12 12:25:00,63.15,63.24,63.09,63.18,21100.0,40.5918,40.6497,40.5533,40.6111,21100.0
2009-01-12 12:30:00,63.16,63.63,63.13,63.63,30100.0,40.5983,40.9004,40.579,40.9004,30100.0
2009-01-12 12:35:00,63.6,63.89,63.56,63.64,30800.0,40.8811,41.0675,40.8554,40.9068,30800.0
2009-01-12 12:40:00,63.67,63.69,63.37,63.41,21400.0,40.9261,40.9389,40.7332,40.759,21400.0
2009-01-12 12:45:00,63.41,63.52,63.37,63.44,26400.0,40.759,40.8297,40.7332,40.7782,26400.0
2009-01-12 12:50:00,63.46,63.75,63.42,63.71,27000.0,40.7911,40.9775,40.7654,40.9518,27000.0
2009-01-12 12:55:00,63.69,63.69,63.48,63.5,35800.0,40.9389,40.9389,40.8039,40.8168,35800.0
2009-01-12 13:00:00,63.49,63.54,63.4,63.47,19600.0,40.8104,40.8425,40.7525,40.7975,19600.0
2009-01-12 13:05:00,63.5,63.77,63.49,63.77,20600.0,40.8168,40.9904,40.8104,40.9904,20600.0
2009-01-12 13:10:00,63.74,64.0,63.74,63.93,28100.0,40.9711,41.1382,40.9711,41.0932,28100.0
2009-01-12 13:15:00,63.93,63.99,63.87,63.97,33300.0,41.0932,41.1318,41.0546,41.1189,33300.0
2009-01-12 13:20:00,63.98,64.0,63.64,63.68,55200.0,41.1253,41.1382,40.9068,40.9325,55200.0
2009-01-12 13:25:00,63.69,63.82,63.69,63.82,23100.0,40.9389,41.0225,40.9389,41.0225,23100.0
2009-01-12 13:30:00,63.81,63.81,63.72,63.78,22000.0,41.0161,41.0161,40.9582,40.9968,22000.0
2009-01-12 13:35:00,63.78,63.95,63.78,63.86,38000.0,40.9968,41.1061,40.9968,41.0482,38000.0
2009-01-12 13:40:00,63.84,63.96,63.78,63.91,32400.0,41.0354,41.1125,40.9968,41.0803,32400.0
2009-01-12 13:45:00,63.96,64.22,63.96,64.17,65400.0,41.1125,41.2796,41.1125,41.2475,65400.0
2009-01-12 13:50:00,64.16,64.25,64.08,64.13,63800.0,41.241,41.2989,41.1896,41.2218,63800.0
2009-01-12 13:55:00,64.13,64.17,63.73,63.84,106900.0,41.2218,41.2475,40.9646,41.0354,106900.0
2009-01-12 14:00:00,63.82,63.85,63.45,63.47,100800.0,41.0225,41.0418,40.7847,40.7975,100800.0
2009-01-12 14:05:00,63.45,63.51,63.23,63.23,65500.0,40.7847,40.8232,40.6433,40.6433,65500.0
2009-01-12 14:10:00,63.24,63.29,63.15,63.18,49800.0,40.6497,40.6818,40.5918,40.6111,49800.0
2009-01-12 14:15:00,63.2,63.41,63.17,63.31,32100.0,40.624,40.759,40.6047,40.6947,32100.0
2009-01-12 14:20:00,63.31,63.31,63.0,63.18,38500.0,40.6947,40.6947,40.4954,40.6111,38500.0
2009-01-12 14:25:00,63.14,63.14,63.01,63.06,29400.0,40.5854,40.5854,40.5018,40.534,29400.0
2009-01-12 14:30:00,63.07,63.14,63.0,63.0,60000.0,40.5404,40.5854,40.4954,40.4954,60000.0
2009-01-12 14:35:00,63.03,63.3,63.0,63.25,52400.0,40.5147,40.6882,40.4954,40.6561,52400.0
2009-01-12 14:40:00,63.24,63.27,62.81,62.81,53700.0,40.6497,40.669,40.3733,40.3733,53700.0
2009-01-12 14:45:00,62.83,63.1,62.75,63.04,57100.0,40.3861,40.5597,40.3347,40.5211,57100.0
2009-01-12 14:50:00,63.05,63.18,62.99,62.99,49500.0,40.5276,40.6111,40.489,40.489,49500.0
2009-01-12 14:55:00,63.0,63.08,62.83,62.83,36500.0,40.4954,40.5468,40.3861,40.3861,36500.0
2009-01-12 15:00:00,62.82,62.92,62.69,62.84,97400.0,40.3797,40.444,40.2961,40.3926,97400.0
2009-01-12 15:05:00,62.82,62.86,62.57,62.71,67600.0,40.3797,40.4054,40.219,40.309,67600.0
2009-01-12 15:10:00,62.69,62.7,62.55,62.55,44000.0,40.2961,40.3026,40.2062,40.2062,44000.0
2009-01-12 15:15:00,62.57,62.8,62.53,62.56,48900.0,40.219,40.3669,40.1933,40.2126,48900.0
2009-01-12 15:20:00,62.56,63.09,62.51,63.04,65400.0,40.2126,40.5533,40.1804,40.5211,65400.0
2009-01-12 15:25:00,63.04,63.09,62.75,62.8,57300.0,40.5211,40.5533,40.3347,40.3669,57300.0
2009-01-12 15:30:00,62.82,63.0,62.66,62.66,65500.0,40.3797,40.4954,40.2769,40.2769,65500.0
2009-01-12 15:35:00,62.65,62.83,62.56,62.76,60600.0,40.2704,40.3861,40.2126,40.3411,60600.0
2009-01-12 15:40:00,62.73,62.76,62.41,62.68,101900.0,40.3219,40.3411,40.1162,40.2897,101900.0
2009-01-12 15:45:00,62.68,62.86,62.6,62.86,69600.0,40.2897,40.4054,40.2383,40.4054,69600.0
2009-01-12 15:50:00,62.84,63.18,62.81,63.11,145200.0,40.3926,40.6111,40.3733,40.5661,145200.0
2009-01-12 15:55:00,63.1,63.16,63.01,63.06,183100.0,40.5597,40.5983,40.5018,40.534,183100.0
2009-01-13 09:30:00,62.93,63.27,62.66,63.1,120100.0,40.4504,40.669,40.2769,40.5597,120100.0
2009-01-13 09:35:00,63.1,63.87,63.06,63.61,137900.0,40.5597,41.0546,40.534,40.8875,137900.0
2009-01-13 09:40:00,63.59,63.95,63.49,63.94,62900.0,40.8747,41.1061,40.8104,41.0996,62900.0
2009-01-13 09:45:00,63.93,64.58,63.9,64.26,84800.0,41.0932,41.511,41.0739,41.3053,84800.0
2009-01-13 09:50:00,64.23,64.79,64.21,64.45,81800.0,41.286,41.646,41.2732,41.4274,81800.0
2009-01-13 09:55:00,64.47,64.87,64.39,64.39,63000.0,41.4403,41.6974,41.3889,41.3889,63000.0
2009-01-13 10:00:00,64.42,64.67,64.21,64.33,44200.0,41.4082,41.5689,41.2732,41.3503,44200.0
2009-01-13 10:05:00,64.37,64.63,64.36,64.45,92400.0,41.376,41.5432,41.3696,41.4274,92400.0
2009-01-13 10:10:00,64.5,64.62,64.26,64.53,59500.0,41.4596,41.5367,41.3053,41.4789,59500.0
2009-01-13 10:15:00,64.57,64.61,64.36,64.47,61000.0,41.5046,41.5303,41.3696,41.4403,61000.0
2009-01-13 10:20:00,64.48,64.5,63.94,63.97,82000.0,41.4467,41.4596,41.0996,41.1189,82000.0
2009-01-13 10:25:00,63.98,64.12,63.79,63.98,61300.0,41.1253,41.2153,41.0032,41.1253,61300.0
2009-01-13 10:30:00,63.98,64.07,63.78,63.89,87800.0,41.1253,41.1832,40.9968,41.0675,87800.0
2009-01-13 10:35:00,63.87,64.05,63.69,63.9,56200.0,41.0546,41.1703,40.9389,41.0739,56200.0
2009-01-13 10:40:00,63.9,64.11,63.87,63.94,46700.0,41.0739,41.2089,41.0546,41.0996,46700.0
2009-01-13 10:45:00,63.92,64.46,63.88,64.34,45000.0,41.0868,41.4339,41.0611,41.3567,45000.0
2009-01-13 10:50:00,64.34,64.57,64.23,64.57,57100.0,41.3567,41.5046,41.286,41.5046,57100.0
2009-01-13 10:55:00,64.57,64.66,64.28,64.31,57600.0,41.5046,41.5624,41.3182,41.3375,57600.0
2009-01-13 11:00:00,64.33,64.38,63.95,63.99,46500.0,41.3503,41.3825,41.1061,41.1318,46500.0
2009-01-13 11:05:00,63.99,64.58,63.95,64.57,55600.0,41.1318,41.511,41.1061,41.5046,55600.0
2009-01-13 11:10:00,64.58,64.65,64.24,64.29,122500.0,41.511,41.556,41.2925,41.3246,122500.0
2009-01-13 11:15:00,64.3,64.3,64.06,64.11,42600.0,41.331,41.331,41.1768,41.2089,42600.0
2009-01-13 11:20:00,64.1,64.2,64.0,64.2,28300.0,41.2025,41.2668,41.1382,41.2668,28300.0
2009-01-13 11:25:00,64.17,64.45,64.1,64.42,39200.0,41.2475,41.4274,41.2025,41.4082,39200.0
2009-01-13 11:30:00,64.39,65.0,64.39,64.47,98800.0,41.3889,41.781,41.3889,41.4403,98800.0
2009-01-13 11:35:00,64.43,64.65,64.4,64.5,34600.0,41.4146,41.556,41.3953,41.4596,34600.0
2009-01-13 11:40:00,64.5,64.77,64.39,64.41,59400.0,41.4596,41.6331,41.3889,41.4017,59400.0
2009-01-13 11:45:00,64.39,64.57,64.28,64.48,28800.0,41.3889,41.5046,41.3182,41.4467,28800.0
2009-01-13 11:50:00,64.52,64.74,64.45,64.52,43400.0,41.4724,41.6139,41.4274,41.4724,43400.0
2009-01-13 11:55:00,64.46,64.68,64.3,64.56,42300.0,41.4339,41.5753,41.331,41.4982,42300.0
2009-01-13 12:00:00,64.59,64.65,64.25,64.35,41800.0,41.5174,41.556,41.2989,41.3632,41800.0
2009-01-13 12:05:00,64.33,64.45,64.18,64.27,46100.0,41.3503,41.4274,41.2539,41.3117,46100.0
2009-01-13 12:10:00,64.3,64.3,63.95,63.95,42000.0,41.331,41.331,41.1061,41.1061,42000.0
2009-01-13 12:15:00,63.97,64.01,63.76,63.96,41600.0,41.1189,41.1446,40.9839,41.1125,41600.0
2009-01-13 12:20:00,63.98,64.34,63.98,64.13,39400.0,41.1253,41.3567,41.1253,41.2218,39400.0
2009-01-13 12:25:00,64.13,64.13,63.96,64.07,20400.0,41.2218,41.2218,41.1125,41.1832,20400.0
2009-01-13 12:30:00,64.07,64.39,64.02,64.39,57700.0,41.1832,41.3889,41.1511,41.3889,57700.0
2009-01-13 12:35:00,64.41,64.56,64.23,64.44,34200.0,41.4017,41.4982,41.286,41.421,34200.0
2009-01-13 12:40:00,64.45,64.46,64.03,64.06,22900.0,41.4274,41.4339,41.1575,41.1768,22900.0
2009-01-13 12:45:00,64.05,64.18,63.95,64.12,21700.0,41.1703,41.2539,41.1061,41.2153,21700.0
2009-01-13 12:50:00,64.19,64.42,64.19,64.33,25200.0,41.2603,41.4082,41.2603,41.3503,25200.0
2009-01-13 12:55:00,64.33,64.34,64.02,64.02,17000.0,41.3503,41.3567,41.1511,41.1511,17000.0
2009-01-13 13:00:00,64.06,64.07,63.8,63.86,42100.0,41.1768,41.1832,41.0096,41.0482,42100.0
2009-01-13 13:05:00,63.86,64.12,63.8,64.12,25300.0,41.0482,41.2153,41.0096,41.2153,25300.0
2009-01-13 13:10:00,64.1,64.24,64.0,64.04,19800.0,41.2025,41.2925,41.1382,41.1639,19800.0
2009-01-13 13:15:00,64.02,64.05,63.63,63.71,66900.0,41.1511,41.1703,40.9004,40.9518,66900.0
2009-01-13 13:20:00,63.7,63.7,63.48,63.69,33600.0,40.9454,40.9454,40.8039,40.9389,33600.0
2009-01-13 13:25:00,63.7,64.0,63.65,63.95,21500.0,40.9454,41.1382,40.9132,41.1061,21500.0
2009-01-13 13:30:00,63.94,63.94,63.65,63.82,30300.0,41.0996,41.0996,40.9132,41.0225,30300.0
2009-01-13 13:35:00,63.82,63.9,63.67,63.76,21900.0,41.0225,41.0739,40.9261,40.9839,21900.0
2009-01-13 13:40:00,63.79,63.84,63.44,63.57,71000.0,41.0032,41.0354,40.7782,40.8618,71000.0
2009-01-13 13:45:00,63.54,63.59,63.31,63.31,17900.0,40.8425,40.8747,40.6947,40.6947,17900.0
2009-01-13 13:50:00,63.31,63.46,63.26,63.26,26200.0,40.6947,40.7911,40.6625,40.6625,26200.0
2009-01-13 13:55:00,63.32,63.32,63.0,63.06,71700.0,40.7011,40.7011,40.4954,40.534,71700.0
2009-01-13 14:00:00,63.06,63.25,63.04,63.17,29800.0,40.534,40.6561,40.5211,40.6047,29800.0
2009-01-13 14:05:00,63.21,63.61,63.18,63.44,34000.0,40.6304,40.8875,40.6111,40.7782,34000.0
2009-01-13 14:10:00,63.43,63.65,63.34,63.6,26900.0,40.7718,40.9132,40.714,40.8811,26900.0
2009-01-13 14:15:00,63.6,63.63,63.46,63.56,18700.0,40.8811,40.9004,40.7911,40.8554,18700.0
2009-01-13 14:20:00,63.53,63.55,63.35,63.35,17700.0,40.8361,40.8489,40.7204,40.7204,17700.0
2009-01-13 14:25:00,63.33,63.56,63.05,63.43,36600.0,40.7075,40.8554,40.5276,40.7718,36600.0
2009-01-13 14:30:00,63.47,64.03,63.35,63.91,37100.0,40.7975,41.1575,40.7204,41.0803,37100.0
2009-01-13 14:35:00,63.92,64.04,63.82,64.04,20100.0,41.0868,41.1639,41.0225,41.1639,20100.0
2009-01-13 14:40:00,64.04,64.29,64.03,64.25,32900.0,41.1639,41.3246,41.1575,41.2989,32900.0
2009-01-13 14:45:00,64.27,64.56,64.23,64.33,58000.0,41.3117,41.4982,41.286,41.3503,58000.0
2009-01-13 14:50:00,64.34,64.55,64.28,64.43,50200.0,41.3567,41.4917,41.3182,41.4146,50200.0
2009-01-13 14:55:00,64.45,64.55,64.11,64.11,72800.0,41.4274,41.4917,41.2089,41.2089,72800.0
2009-01-13 15:00:00,64.1,64.12,63.78,63.99,55200.0,41.2025,41.2153,40.9968,41.1318,55200.0
2009-01-13 15:05:00,64.01,64.01,63.5,63.6,78700.0,41.1446,41.1446,40.8168,40.8811,78700.0
2009-01-13 15:10:00,63.6,64.05,63.54,63.87,159600.0,40.8811,41.1703,40.8425,41.0546,159600.0
2009-01-13 15:15:00,63.87,64.05,63.72,63.79,78700.0,41.0546,41.1703,40.9582,41.0032,78700.0
2009-01-13 15:20:00,63.78,64.15,63.65,64.01,50300.0,40.9968,41.2346,40.9132,41.1446,50300.0
2009-01-13 15:25:00,64.0,64.04,63.76,63.9,40800.0,41.1382,41.1639,40.9839,41.0739,40800.0
2009-01-13 15:30:00,63.92,63.95,63.4,63.9,109400.0,41.0868,41.1061,40.7525,41.0739,109400.0
2009-01-13 15:35:00,63.88,64.32,63.88,64.12,65900.0,41.0611,41.3439,41.0611,41.2153,65900.0
2009-01-13 15:40:00,64.15,64.51,64.08,64.5,115600.0,41.2346,41.466,41.1896,41.4596,115600.0
2009-01-13 15:45:00,64.5,64.55,64.15,64.52,92500.0,41.4596,41.4917,41.2346,41.4724,92500.0
2009-01-13 15:50:00,64.56,64.63,64.26,64.33,177900.0,41.4982,41.5432,41.3053,41.3503,177900.0
2009-01-13 15:55:00,64.33,64.5,64.32,64.35,220400.0,41.3503,41.4596,41.3439,41.3632,220400.0
2009-01-14 09:30:00,62.98,63.3,62.4,62.46,113900.0,40.4826,40.6882,40.1097,40.1483,113900.0
2009-01-14 09:35:00,62.47,62.96,62.47,62.76,84800.0,40.1547,40.4697,40.1547,40.3411,84800.0
2009-01-14 09:40:00,62.74,63.02,62.46,62.48,171400.0,40.3283,40.5083,40.1483,40.1612,171400.0
2009-01-14 09:45:00,62.47,62.58,62.01,62.51,145300.0,40.1547,40.2254,39.8591,40.1804,145300.0
2009-01-14 09:50:00,62.46,62.78,62.0,62.37,79500.0,40.1483,40.354,39.8526,40.0905,79500.0
2009-01-14 09:55:00,62.29,62.4,62.02,62.16,49800.0,40.039,40.1097,39.8655,39.9555,49800.0
2009-01-14 10:00:00,62.13,62.26,62.03,62.13,76500.0,39.9362,40.0198,39.8719,39.9362,76500.0
2009-01-14 10:05:00,62.12,62.25,61.77,61.8,112800.0,39.9298,40.0133,39.7048,39.7241,112800.0
2009-01-14 10:10:00,61.77,61.99,61.65,61.65,54000.0,39.7048,39.8462,39.6277,39.6277,54000.0
2009-01-14 10:15:00,61.66,61.75,61.51,61.66,54200.0,39.6341,39.6919,39.5377,39.6341,54200.0
2009-01-14 10:20:00,61.62,61.82,61.54,61.63,50000.0,39.6084,39.7369,39.5569,39.6148,50000.0
2009-01-14 10:25:00,61.59,62.0,61.59,61.92,48400.0,39.5891,39.8526,39.5891,39.8012,48400.0
2009-01-14 10:30:00,61.88,61.9,61.24,61.31,97300.0,39.7755,39.7883,39.3641,39.4091,97300.0
2009-01-14 10:35:00,61.33,61.37,60.96,61.05,99700.0,39.422,39.4477,39.1841,39.242,99700.0
2009-01-14 10:40:00,61.07,61.08,60.7,60.82,78600.0,39.2548,39.2613,39.017,39.0941,78600.0
2009-01-14 10:45:00,60.81,61.09,60.61,60.95,64600.0,39.0877,39.2677,38.9592,39.1777,64600.0
2009-01-14 10:50:00,60.95,61.08,60.65,60.72,66200.0,39.1777,39.2613,38.9849,39.0299,66200.0
2009-01-14 10:55:00,60.71,61.09,60.59,61.05,62500.0,39.0234,39.2677,38.9463,39.242,62500.0
2009-01-14 11:00:00,61.02,61.12,60.8,61.05,59000.0,39.2227,39.287,39.0813,39.242,59000.0
2009-01-14 11:05:00,61.05,61.23,60.95,61.04,53900.0,39.242,39.3577,39.1777,39.2356,53900.0
2009-01-14 11:10:00,61.04,61.06,60.73,60.9,53100.0,39.2356,39.2484,39.0363,39.1456,53100.0
2009-01-14 11:15:00,60.92,61.25,60.77,61.25,68200.0,39.1584,39.3705,39.062,39.3705,68200.0
2009-01-14 11:20:00,61.27,61.62,61.25,61.57,63400.0,39.3834,39.6084,39.3705,39.5762,63400.0
2009-01-14 11:25:00,61.53,61.95,61.53,61.75,70700.0,39.5505,39.8205,39.5505,39.6919,70700.0
2009-01-14 11:30:00,61.75,61.83,61.61,61.71,48900.0,39.6919,39.7434,39.6019,39.6662,48900.0
2009-01-14 11:35:00,61.7,61.76,61.44,61.48,29400.0,39.6598,39.6984,39.4927,39.5184,29400.0
2009-01-14 11:40:00,61.5,61.7,61.41,61.5,21000.0,39.5312,39.6598,39.4734,39.5312,21000.0
2009-01-14 11:45:00,61.5,61.7,61.3,61.64,38500.0,39.5312,39.6598,39.4027,39.6212,38500.0
2009-01-14 11:50:00,61.65,61.87,61.63,61.76,62300.0,39.6277,39.7691,39.6148,39.6984,62300.0
2009-01-14 11:55:00,61.76,61.8,61.58,61.74,32400.0,39.6984,39.7241,39.5827,39.6855,32400.0
2009-01-14 12:00:00,61.74,61.81,61.42,61.66,33200.0,39.6855,39.7305,39.4798,39.6341,33200.0
2009-01-14 12:05:00,61.65,61.74,61.47,61.72,28300.0,39.6277,39.6855,39.512,39.6726,28300.0
2009-01-14 12:10:00,61.68,61.77,61.59,61.61,19700.0,39.6469,39.7048,39.5891,39.6019,19700.0
2009-01-14 12:15:00,61.64,61.65,61.32,61.36,20700.0,39.6212,39.6277,39.4155,39.4412,20700.0
2009-01-14 12:20:00,61.4,61.59,61.37,61.51,16400.0,39.467,39.5891,39.4477,39.5377,16400.0
2009-01-14 12:25:00,61.49,61.53,61.05,61.25,67700.0,39.5248,39.5505,39.242,39.3705,67700.0
2009-01-14 12:30:00,61.27,61.42,61.15,61.34,31200.0,39.3834,39.4798,39.3063,39.4284,31200.0
2009-01-14 12:35:00,61.35,61.42,61.11,61.14,34500.0,39.4348,39.4798,39.2805,39.2998,34500.0
2009-01-14 12:40:00,61.13,61.16,60.67,60.77,72200.0,39.2934,39.3127,38.9977,39.062,72200.0
2009-01-14 12:45:00,60.77,61.21,60.73,61.06,59500.0,39.062,39.3448,39.0363,39.2484,59500.0
2009-01-14 12:50:00,61.09,61.41,61.09,61.41,27500.0,39.2677,39.4734,39.2677,39.4734,27500.0
2009-01-14 12:55:00,61.42,61.67,61.41,61.65,29200.0,39.4798,39.6405,39.4734,39.6277,29200.0
2009-01-14 13:00:00,61.63,61.67,61.39,61.49,20600.0,39.6148,39.6405,39.4605,39.5248,20600.0
2009-01-14 13:05:00,61.46,61.73,61.42,61.68,40000.0,39.5055,39.6791,39.4798,39.6469,40000.0
2009-01-14 13:10:00,61.68,61.69,61.3,61.32,33000.0,39.6469,39.6534,39.4027,39.4155,33000.0
2009-01-14 13:15:00,61.34,61.43,61.19,61.3,25800.0,39.4284,39.4862,39.332,39.4027,25800.0
2009-01-14 13:20:00,61.33,61.37,61.01,61.05,45100.0,39.422,39.4477,39.2163,39.242,45100.0
2009-01-14 13:25:00,61.06,61.14,60.86,60.88,35600.0,39.2484,39.2998,39.1199,39.1327,35600.0
2009-01-14 13:30:00,60.88,60.93,60.78,60.86,45400.0,39.1327,39.1648,39.0684,39.1199,45400.0
2009-01-14 13:35:00,60.87,60.97,60.79,60.9,45700.0,39.1263,39.1906,39.0749,39.1456,45700.0
2009-01-14 13:40:00,60.92,61.09,60.88,61.05,36100.0,39.1584,39.2677,39.1327,39.242,36100.0
2009-01-14 13:45:00,61.02,61.13,60.9,61.05,31400.0,39.2227,39.2934,39.1456,39.242,31400.0
2009-01-14 13:50:00,61.04,61.09,60.74,60.8,68100.0,39.2356,39.2677,39.0427,39.0813,68100.0
2009-01-14 13:55:00,60.8,60.87,60.72,60.83,51300.0,39.0813,39.1263,39.0299,39.1006,51300.0
2009-01-14 14:00:00,60.8,60.83,60.6,60.75,43800.0,39.0813,39.1006,38.9527,39.0491,43800.0
2009-01-14 14:05:00,60.74,61.25,60.72,61.25,41400.0,39.0427,39.3705,39.0299,39.3705,41400.0
2009-01-14 14:10:00,61.24,61.59,61.17,61.29,65300.0,39.3641,39.5891,39.3191,39.3963,65300.0
2009-01-14 14:15:00,61.28,61.78,61.22,61.71,97200.0,39.3898,39.7112,39.3513,39.6662,97200.0
2009-01-14 14:20:00,61.74,61.87,61.53,61.75,88900.0,39.6855,39.7691,39.5505,39.6919,88900.0
2009-01-14 14:25:00,61.75,61.94,61.4,61.49,61500.0,39.6919,39.8141,39.467,39.5248,61500.0
2009-01-14 14:30:00,61.48,62.1,61.48,61.93,56200.0,39.5184,39.9169,39.5184,39.8076,56200.0
2009-01-14 14:35:00,61.93,62.14,61.89,62.06,25400.0,39.8076,39.9426,39.7819,39.8912,25400.0
2009-01-14 14:40:00,62.07,62.08,61.73,61.97,41400.0,39.8976,39.9041,39.6791,39.8333,41400.0
2009-01-14 14:45:00,61.98,62.0,61.48,61.51,31800.0,39.8398,39.8526,39.5184,39.5377,31800.0
2009-01-14 14:50:00,61.46,61.64,61.36,61.42,47100.0,39.5055,39.6212,39.4412,39.4798,47100.0
2009-01-14 14:55:00,61.42,61.63,61.39,61.47,36600.0,39.4798,39.6148,39.4605,39.512,36600.0
2009-01-14 15:00:00,61.44,61.45,61.09,61.18,53700.0,39.4927,39.4991,39.2677,39.3255,53700.0
2009-01-14 15:05:00,61.21,61.28,61.0,61.22,63600.0,39.3448,39.3898,39.2098,39.3513,63600.0
2009-01-14 15:10:00,61.18,61.25,61.0,61.15,55500.0,39.3255,39.3705,39.2098,39.3063,55500.0
2009-01-14 15:15:00,61.15,61.17,60.85,61.03,55800.0,39.3063,39.3191,39.1134,39.2291,55800.0
2009-01-14 15:20:00,61.04,61.21,60.93,61.06,68800.0,39.2356,39.3448,39.1648,39.2484,68800.0
2009-01-14 15:25:00,61.08,61.21,60.82,60.88,68500.0,39.2613,39.3448,39.0941,39.1327,68500.0
2009-01-14 15:30:00,60.87,61.06,60.78,61.01,55600.0,39.1263,39.2484,39.0684,39.2163,55600.0
2009-01-14 15:35:00,61.03,61.03,60.62,60.65,92500.0,39.2291,39.2291,38.9656,38.9849,92500.0
2009-01-14 15:40:00,60.65,60.88,60.5,60.86,102500.0,38.9849,39.1327,38.8885,39.1199,102500.0
2009-01-14 15:45:00,60.85,61.28,60.68,61.13,127100.0,39.1134,39.3898,39.0042,39.2934,127100.0
2009-01-14 15:50:00,61.16,61.23,60.88,60.95,187100.0,39.3127,39.3577,39.1327,39.1777,187100.0
2009-01-14 15:55:00,60.92,61.38,60.8,61.21,220300.0,39.1584,39.4541,39.0813,39.3448,220300.0
2009-01-15 09:30:00,60.79,61.2,60.18,60.79,156000.0,39.0749,39.3384,38.6828,39.0749,156000.0
2009-01-15 09:35:00,60.79,61.0,60.27,60.93,132500.0,39.0749,39.2098,38.7406,39.1648,132500.0
2009-01-15 09:40:00,60.93,60.97,60.54,60.77,48600.0,39.1648,39.1906,38.9142,39.062,48600.0
2009-01-15 09:45:00,60.74,60.77,60.1,60.24,54600.0,39.0427,39.062,38.6313,38.7213,54600.0
2009-01-15 09:50:00,60.24,60.4,60.17,60.26,72200.0,38.7213,38.8242,38.6763,38.7342,72200.0
2009-01-15 09:55:00,60.26,60.37,60.06,60.22,95600.0,38.7342,38.8049,38.6056,38.7085,95600.0
2009-01-15 10:00:00,60.2,60.43,60.0,60.03,108000.0,38.6956,38.8435,38.5671,38.5863,108000.0
2009-01-15 10:05:00,60.04,60.09,59.64,59.81,133000.0,38.5928,38.6249,38.3357,38.4449,133000.0
2009-01-15 10:10:00,59.84,59.87,59.5,59.54,69900.0,38.4642,38.4835,38.2457,38.2714,69900.0
2009-01-15 10:15:00,59.53,59.57,59.27,59.42,82000.0,38.265,38.2907,38.0978,38.1942,82000.0
2009-01-15 10:20:00,59.43,59.5,59.18,59.21,95200.0,38.2007,38.2457,38.04,38.0593,95200.0
2009-01-15 10:25:00,59.23,59.27,59.08,59.19,44100.0,38.0721,38.0978,37.9757,38.0464,44100.0
2009-01-15 10:30:00,59.19,59.28,58.71,58.73,154300.0,38.0464,38.1043,37.7379,37.7507,154300.0
2009-01-15 10:35:00,58.73,58.75,58.01,58.2,193100.0,37.7507,37.7636,37.2879,37.41,193100.0
2009-01-15 10:40:00,58.2,58.46,58.19,58.35,86400.0,37.41,37.5772,37.4036,37.5065,86400.0
2009-01-15 10:45:00,58.36,58.49,58.21,58.26,85500.0,37.5129,37.5965,37.4165,37.4486,85500.0
2009-01-15 10:50:00,58.25,58.49,58.16,58.46,94500.0,37.4422,37.5965,37.3843,37.5772,94500.0
2009-01-15 10:55:00,58.48,58.65,58.28,58.37,95000.0,37.59,37.6993,37.4615,37.5193,95000.0
2009-01-15 11:00:00,58.37,58.48,58.29,58.44,118100.0,37.5193,37.59,37.4679,37.5643,118100.0
2009-01-15 11:05:00,58.43,58.48,58.36,58.44,66700.0,37.5579,37.59,37.5129,37.5643,66700.0
2009-01-15 11:10:00,58.44,58.45,58.29,58.33,57200.0,37.5643,37.5707,37.4679,37.4936,57200.0
2009-01-15 11:15:00,58.34,58.4,58.28,58.34,54500.0,37.5,37.5386,37.4615,37.5,54500.0
2009-01-15 11:20:00,58.31,58.43,58.28,58.32,77900.0,37.4808,37.5579,37.4615,37.4872,77900.0
2009-01-15 11:25:00,58.31,58.4,58.27,58.29,101000.0,37.4808,37.5386,37.455,37.4679,101000.0
2009-01-15 11:30:00,58.29,58.33,58.21,58.28,61400.0,37.4679,37.4936,37.4165,37.4615,61400.0
2009-01-15 11:35:00,58.29,58.35,57.95,58.32,93700.0,37.4679,37.5065,37.2494,37.4872,93700.0
2009-01-15 11:40:00,58.31,58.37,57.96,57.96,67200.0,37.4808,37.5193,37.2558,37.2558,67200.0
2009-01-15 11:45:00,57.96,58.03,57.85,57.95,60900.0,37.2558,37.3008,37.1851,37.2494,60900.0
2009-01-15 11:50:00,57.94,58.04,57.9,57.95,55600.0,37.2429,37.3072,37.2172,37.2494,55600.0
2009-01-15 11:55:00,57.95,58.12,57.93,58.1,68500.0,37.2494,37.3586,37.2365,37.3458,68500.0
2009-01-15 12:00:00,58.1,58.33,58.08,58.22,47300.0,37.3458,37.4936,37.3329,37.4229,47300.0
2009-01-15 12:05:00,58.19,58.21,57.94,57.98,49200.0,37.4036,37.4165,37.2429,37.2686,49200.0
2009-01-15 12:10:00,57.95,58.01,57.78,57.96,70800.0,37.2494,37.2879,37.1401,37.2558,70800.0
2009-01-15 12:15:00,57.91,57.98,57.81,57.92,39700.0,37.2236,37.2686,37.1594,37.2301,39700.0
2009-01-15 12:20:00,57.91,57.94,57.61,57.63,53100.0,37.2236,37.2429,37.0308,37.0437,53100.0
2009-01-15 12:25:00,57.64,57.64,57.51,57.56,36500.0,37.0501,37.0501,36.9665,36.9987,36500.0
2009-01-15 12:30:00,57.55,57.6,57.33,57.4,68600.0,36.9922,37.0244,36.8508,36.8958,68600.0
2009-01-15 12:35:00,57.36,57.45,57.02,57.06,101900.0,36.8701,36.928,36.6516,36.6773,101900.0
2009-01-15 12:40:00,57.06,57.32,57.02,57.17,76700.0,36.6773,36.8444,36.6516,36.748,76700.0
2009-01-15 12:45:00,57.16,57.2,57.0,57.19,57200.0,36.7416,36.7673,36.6387,36.7608,57200.0
2009-01-15 12:50:00,57.18,57.4,57.18,57.29,67100.0,36.7544,36.8958,36.7544,36.8251,67100.0
2009-01-15 12:55:00,57.29,57.3,57.12,57.17,59200.0,36.8251,36.8315,36.7158,36.748,59200.0
2009-01-15 13:00:00,57.16,57.35,57.15,57.35,81900.0,36.7416,36.8637,36.7351,36.8637,81900.0
2009-01-15 13:05:00,57.34,57.4,57.26,57.31,71600.0,36.8573,36.8958,36.8058,36.838,71600.0
2009-01-15 13:10:00,57.33,57.4,57.16,57.35,71000.0,36.8508,36.8958,36.7416,36.8637,71000.0
2009-01-15 13:15:00,57.35,57.47,57.26,57.47,69100.0,36.8637,36.9408,36.8058,36.9408,69100.0
2009-01-15 13:20:00,57.48,57.51,57.35,57.4,81400.0,36.9472,36.9665,36.8637,36.8958,81400.0
2009-01-15 13:25:00,57.4,57.53,57.35,57.49,55700.0,36.8958,36.9794,36.8637,36.9537,55700.0
2009-01-15 13:30:00,57.47,57.71,57.46,57.65,97700.0,36.9408,37.0951,36.9344,37.0565,97700.0
2009-01-15 13:35:00,57.66,58.02,57.54,57.93,97700.0,37.0629,37.2943,36.9858,37.2365,97700.0
2009-01-15 13:40:00,57.96,58.22,57.9,58.04,128600.0,37.2558,37.4229,37.2172,37.3072,128600.0
2009-01-15 13:45:00,58.03,58.11,57.67,57.98,93900.0,37.3008,37.3522,37.0694,37.2686,93900.0
2009-01-15 13:50:00,58.0,58.22,57.93,58.08,120500.0,37.2815,37.4229,37.2365,37.3329,120500.0
2009-01-15 13:55:00,58.08,58.49,58.01,58.37,129500.0,37.3329,37.5965,37.2879,37.5193,129500.0
2009-01-15 14:00:00,58.34,58.65,58.34,58.37,103600.0,37.5,37.6993,37.5,37.5193,103600.0
2009-01-15 14:05:00,58.36,58.68,58.3,58.5,93400.0,37.5129,37.7186,37.4743,37.6029,93400.0
2009-01-15 14:10:00,58.5,58.63,58.08,58.08,120600.0,37.6029,37.6864,37.3329,37.3329,120600.0
2009-01-15 14:15:00,58.13,58.43,58.07,58.33,101800.0,37.3651,37.5579,37.3265,37.4936,101800.0
2009-01-15 14:20:00,58.34,58.62,58.29,58.31,118100.0,37.5,37.68,37.4679,37.4808,118100.0
2009-01-15 14:25:00,58.27,58.85,58.2,58.81,76800.0,37.455,37.8279,37.41,37.8021,76800.0
2009-01-15 14:30:00,58.8,59.32,58.74,59.3,149000.0,37.7957,38.13,37.7572,38.1171,149000.0
2009-01-15 14:35:00,59.3,59.44,59.15,59.39,176900.0,38.1171,38.2071,38.0207,38.175,176900.0
2009-01-15 14:40:00,59.41,59.83,59.25,59.64,189500.0,38.1878,38.4578,38.085,38.3357,189500.0
2009-01-15 14:45:00,59.67,60.1,59.63,59.78,137200.0,38.3549,38.6313,38.3292,38.4256,137200.0
2009-01-15 14:50:00,59.81,59.98,59.52,59.55,159400.0,38.4449,38.5542,38.2585,38.2778,159400.0
2009-01-15 14:55:00,59.54,59.54,59.09,59.23,137800.0,38.2714,38.2714,37.9821,38.0721,137800.0
2009-01-15 15:00:00,59.2,59.72,59.14,59.4,81700.0,38.0528,38.3871,38.0143,38.1814,81700.0
2009-01-15 15:05:00,59.41,59.67,59.17,59.41,61500.0,38.1878,38.3549,38.0335,38.1878,61500.0
2009-01-15 15:10:00,59.44,59.71,59.29,59.61,107100.0,38.2071,38.3807,38.1107,38.3164,107100.0
2009-01-15 15:15:00,59.62,59.82,59.33,59.8,90000.0,38.3228,38.4514,38.1364,38.4385,90000.0
2009-01-15 15:20:00,59.81,59.94,59.56,59.59,109000.0,38.4449,38.5285,38.2842,38.3035,109000.0
2009-01-15 15:25:00,59.58,59.58,59.0,59.15,88100.0,38.2971,38.2971,37.9243,38.0207,88100.0
2009-01-15 15:30:00,59.14,59.18,58.76,59.0,80400.0,38.0143,38.04,37.77,37.9243,80400.0
2009-01-15 15:35:00,59.03,59.04,58.73,58.97,86200.0,37.9436,37.95,37.7507,37.905,86200.0
2009-01-15 15:40:00,58.96,59.07,58.74,58.81,104800.0,37.8986,37.9693,37.7572,37.8021,104800.0
2009-01-15 15:45:00,58.8,59.23,58.71,58.95,120400.0,37.7957,38.0721,37.7379,37.8921,120400.0
2009-01-15 15:50:00,58.94,59.44,58.94,59.43,152600.0,37.8857,38.2071,37.8857,38.2007,152600.0
2009-01-15 15:55:00,59.42,60.16,59.19,60.03,374000.0,38.1942,38.6699,38.0464,38.5863,374000.0
2009-01-16 09:30:00,61.19,61.84,61.08,61.59,391900.0,39.332,39.7498,39.2613,39.5891,391900.0
2009-01-16 09:35:00,61.6,61.6,61.11,61.18,104900.0,39.5955,39.5955,39.2805,39.3255,104900.0
2009-01-16 09:40:00,61.2,61.45,61.14,61.32,120900.0,39.3384,39.4991,39.2998,39.4155,120900.0
2009-01-16 09:45:00,61.32,61.46,60.96,61.11,117000.0,39.4155,39.5055,39.1841,39.2805,117000.0
2009-01-16 09:50:00,61.07,61.25,60.79,60.81,122900.0,39.2548,39.3705,39.0749,39.0877,122900.0
2009-01-16 09:55:00,60.85,60.88,60.36,60.4,127200.0,39.1134,39.1327,38.7985,38.8242,127200.0
2009-01-16 10:00:00,60.4,60.61,60.3,60.52,129600.0,38.8242,38.9592,38.7599,38.9013,129600.0
2009-01-16 10:05:00,60.54,60.75,60.2,60.22,94000.0,38.9142,39.0491,38.6956,38.7085,94000.0
2009-01-16 10:10:00,60.18,60.21,59.45,59.63,149000.0,38.6828,38.702,38.2135,38.3292,149000.0
2009-01-16 10:15:00,59.63,59.73,59.34,59.55,101700.0,38.3292,38.3935,38.1428,38.2778,101700.0
2009-01-16 10:20:00,59.54,60.0,59.51,59.99,105300.0,38.2714,38.5671,38.2521,38.5606,105300.0
2009-01-16 10:25:00,59.98,60.21,59.88,60.1,82900.0,38.5542,38.702,38.4899,38.6313,82900.0
2009-01-16 10:30:00,60.06,60.41,59.96,60.38,62700.0,38.6056,38.8306,38.5413,38.8113,62700.0
2009-01-16 10:35:00,60.39,60.39,59.98,60.04,47100.0,38.8177,38.8177,38.5542,38.5928,47100.0
2009-01-16 10:40:00,60.06,60.1,59.88,59.89,52100.0,38.6056,38.6313,38.4899,38.4964,52100.0
2009-01-16 10:45:00,59.92,60.01,59.77,59.78,54700.0,38.5156,38.5735,38.4192,38.4256,54700.0
2009-01-16 10:50:00,59.77,59.79,59.42,59.63,63500.0,38.4192,38.4321,38.1942,38.3292,63500.0
2009-01-16 10:55:00,59.62,59.77,59.37,59.37,38400.0,38.3228,38.4192,38.1621,38.1621,38400.0
2009-01-16 11:00:00,59.37,59.65,59.35,59.63,53800.0,38.1621,38.3421,38.1492,38.3292,53800.0
2009-01-16 11:05:00,59.62,59.7,59.35,59.61,61000.0,38.3228,38.3742,38.1492,38.3164,61000.0
2009-01-16 11:10:00,59.61,59.78,59.35,59.5,60000.0,38.3164,38.4256,38.1492,38.2457,60000.0
2009-01-16 11:15:00,59.5,59.59,59.36,59.52,56000.0,38.2457,38.3035,38.1557,38.2585,56000.0
2009-01-16 11:20:00,59.57,59.86,59.48,59.83,97200.0,38.2907,38.4771,38.2328,38.4578,97200.0
2009-01-16 11:25:00,59.81,60.02,59.63,59.63,97300.0,38.4449,38.5799,38.3292,38.3292,97300.0
2009-01-16 11:30:00,59.62,59.66,59.08,59.18,89300.0,38.3228,38.3485,37.9757,38.04,89300.0
2009-01-16 11:35:00,59.18,59.18,58.8,59.0,90500.0,38.04,38.04,37.7957,37.9243,90500.0
2009-01-16 11:40:00,58.99,59.15,58.77,59.14,80400.0,37.9178,38.0207,37.7764,38.0143,80400.0
2009-01-16 11:45:00,59.15,59.27,59.11,59.26,55500.0,38.0207,38.0978,37.995,38.0914,55500.0
2009-01-16 11:50:00,59.26,59.36,59.02,59.05,47100.0,38.0914,38.1557,37.9371,37.9564,47100.0
2009-01-16 11:55:00,59.05,59.09,58.45,58.62,105200.0,37.9564,37.9821,37.5707,37.68,105200.0
2009-01-16 12:00:00,58.61,58.86,58.57,58.85,66500.0,37.6736,37.8343,37.6479,37.8279,66500.0
2009-01-16 12:05:00,58.86,58.87,58.6,58.6,60600.0,37.8343,37.8407,37.6672,37.6672,60600.0
2009-01-16 12:10:00,58.6,58.65,58.47,58.49,70800.0,37.6672,37.6993,37.5836,37.5965,70800.0
2009-01-16 12:15:00,58.5,58.53,57.86,57.93,110200.0,37.6029,37.6222,37.1915,37.2365,110200.0
2009-01-16 12:20:00,57.91,57.94,57.62,57.65,102200.0,37.2236,37.2429,37.0372,37.0565,102200.0
2009-01-16 12:25:00,57.64,57.85,57.52,57.62,84000.0,37.0501,37.1851,36.973,37.0372,84000.0
2009-01-16 12:30:00,57.65,57.75,57.58,57.69,113600.0,37.0565,37.1208,37.0115,37.0822,113600.0
2009-01-16 12:35:00,57.7,57.73,57.46,57.73,220800.0,37.0887,37.1079,36.9344,37.1079,220800.0
2009-01-16 12:40:00,57.74,58.1,57.74,57.99,152200.0,37.1144,37.3458,37.1144,37.2751,152200.0
2009-01-16 12:45:00,57.99,58.11,57.88,58.0,55700.0,37.2751,37.3522,37.2044,37.2815,55700.0
2009-01-16 12:50:00,58.03,58.25,57.95,57.99,94500.0,37.3008,37.4422,37.2494,37.2751,94500.0
2009-01-16 12:55:00,58.0,58.08,57.9,58.01,59000.0,37.2815,37.3329,37.2172,37.2879,59000.0
2009-01-16 13:00:00,58.01,58.32,57.98,58.02,62400.0,37.2879,37.4872,37.2686,37.2943,62400.0
2009-01-16 13:05:00,58.0,58.03,57.82,57.87,44000.0,37.2815,37.3008,37.1658,37.1979,44000.0
2009-01-16 13:10:00,57.87,58.19,57.85,57.98,59400.0,37.1979,37.4036,37.1851,37.2686,59400.0
2009-01-16 13:15:00,57.98,58.12,57.87,58.04,48500.0,37.2686,37.3586,37.1979,37.3072,48500.0
2009-01-16 13:20:00,58.02,58.16,57.95,58.01,53200.0,37.2943,37.3843,37.2494,37.2879,53200.0
2009-01-16 13:25:00,58.01,58.09,57.75,58.02,65600.0,37.2879,37.3393,37.1208,37.2943,65600.0
2009-01-16 13:30:00,58.06,58.3,58.01,58.16,118600.0,37.3201,37.4743,37.2879,37.3843,118600.0
2009-01-16 13:35:00,58.19,58.64,58.19,58.35,93200.0,37.4036,37.6929,37.4036,37.5065,93200.0
2009-01-16 13:40:00,58.39,58.6,58.35,58.42,63400.0,37.5322,37.6672,37.5065,37.5515,63400.0
2009-01-16 13:45:00,58.4,58.4,58.1,58.14,39000.0,37.5386,37.5386,37.3458,37.3715,39000.0
2009-01-16 13:50:00,58.17,58.38,58.11,58.13,44200.0,37.3908,37.5257,37.3522,37.3651,44200.0
2009-01-16 13:55:00,58.16,58.59,58.15,58.48,54800.0,37.3843,37.6607,37.3779,37.59,54800.0
2009-01-16 14:00:00,58.49,58.75,58.33,58.7,59100.0,37.5965,37.7636,37.4936,37.7314,59100.0
2009-01-16 14:05:00,58.69,59.0,58.67,58.8,52400.0,37.725,37.9243,37.7122,37.7957,52400.0
2009-01-16 14:10:00,58.8,58.99,58.58,58.64,69100.0,37.7957,37.9178,37.6543,37.6929,69100.0
2009-01-16 14:15:00,58.65,58.78,58.38,58.41,65700.0,37.6993,37.7829,37.5257,37.545,65700.0
2009-01-16 14:20:00,58.38,58.47,58.1,58.46,51900.0,37.5257,37.5836,37.3458,37.5772,51900.0
2009-01-16 14:25:00,58.47,58.84,58.47,58.82,66100.0,37.5836,37.8214,37.5836,37.8086,66100.0
2009-01-16 14:30:00,58.82,59.0,58.73,58.77,110000.0,37.8086,37.9243,37.7507,37.7764,110000.0
2009-01-16 14:35:00,58.78,59.0,58.73,58.76,72200.0,37.7829,37.9243,37.7507,37.77,72200.0
2009-01-16 14:40:00,58.82,59.03,58.59,58.8,137000.0,37.8086,37.9436,37.6607,37.7957,137000.0
2009-01-16 14:45:00,58.8,58.8,58.53,58.58,99800.0,37.7957,37.7957,37.6222,37.6543,99800.0
2009-01-16 14:50:00,58.58,58.8,58.57,58.68,94100.0,37.6543,37.7957,37.6479,37.7186,94100.0
2009-01-16 14:55:00,58.68,58.94,58.6,58.9,57000.0,37.7186,37.8857,37.6672,37.86,57000.0
2009-01-16 15:00:00,58.92,59.19,58.66,58.69,78100.0,37.8729,38.0464,37.7057,37.725,78100.0
2009-01-16 15:05:00,58.66,59.11,58.66,58.99,61600.0,37.7057,37.995,37.7057,37.9178,61600.0
2009-01-16 15:10:00,58.97,59.27,58.88,58.93,49300.0,37.905,38.0978,37.8471,37.8793,49300.0
2009-01-16 15:15:00,58.93,59.17,58.9,59.01,43300.0,37.8793,38.0335,37.86,37.9307,43300.0
2009-01-16 15:20:00,58.99,59.2,58.74,59.13,69800.0,37.9178,38.0528,37.7572,38.0078,69800.0
2009-01-16 15:25:00,59.14,59.24,58.49,58.53,67500.0,38.0143,38.0785,37.5965,37.6222,67500.0
2009-01-16 15:30:00,58.53,58.84,58.48,58.71,60600.0,37.6222,37.8214,37.59,37.7379,60600.0
2009-01-16 15:35:00,58.76,58.9,58.61,58.86,72000.0,37.77,37.86,37.6736,37.8343,72000.0
2009-01-16 15:40:00,58.86,58.9,58.31,58.45,102100.0,37.8343,37.86,37.4808,37.5707,102100.0
2009-01-16 15:45:00,58.44,58.88,58.44,58.74,128600.0,37.5643,37.8471,37.5643,37.7572,128600.0
2009-01-16 15:50:00,58.75,58.78,58.34,58.54,160300.0,37.7636,37.7829,37.5,37.6286,160300.0
2009-01-16 15:55:00,58.56,58.76,58.5,58.65,233500.0,37.6414,37.77,37.6029,37.6993,233500.0
2009-01-20 09:30:00,57.67,57.99,57.4,57.88,182500.0,37.0694,37.2751,36.8958,37.2044,182500.0
2009-01-20 09:35:00,57.87,58.77,57.67,57.75,197500.0,37.1979,37.7764,37.0694,37.1208,197500.0
2009-01-20 09:40:00,57.74,58.14,57.43,57.6,111800.0,37.1144,37.3715,36.9151,37.0244,111800.0
2009-01-20 09:45:00,57.65,57.65,56.75,56.83,188000.0,37.0565,37.0565,36.478,36.5294,188000.0
2009-01-20 09:50:00,56.86,56.86,56.03,56.06,128500.0,36.5487,36.5487,36.0152,36.0345,128500.0
2009-01-20 09:55:00,56.05,56.32,55.88,55.93,213400.0,36.0281,36.2016,35.9188,35.9509,213400.0
2009-01-20 10:00:00,55.92,56.0,55.56,55.68,199700.0,35.9445,35.9959,35.7131,35.7902,199700.0
2009-01-20 10:05:00,55.64,55.81,55.35,55.43,220800.0,35.7645,35.8738,35.5781,35.6295,220800.0
2009-01-20 10:10:00,55.44,55.98,55.2,55.84,179000.0,35.636,35.9831,35.4817,35.8931,179000.0
2009-01-20 10:15:00,55.84,56.19,55.76,56.02,215000.0,35.8931,36.1181,35.8417,36.0088,215000.0
2009-01-20 10:20:00,56.01,56.44,55.96,56.22,109600.0,36.0023,36.2787,35.9702,36.1373,109600.0
2009-01-20 10:25:00,56.2,56.76,56.13,56.72,110400.0,36.1245,36.4844,36.0795,36.4587,110400.0
2009-01-20 10:30:00,56.7,56.9,56.44,56.86,99200.0,36.4459,36.5744,36.2787,36.5487,99200.0
2009-01-20 10:35:00,56.84,56.84,56.52,56.64,109100.0,36.5359,36.5359,36.3302,36.4073,109100.0
2009-01-20 10:40:00,56.64,56.65,56.34,56.4,106500.0,36.4073,36.4137,36.2145,36.253,106500.0
2009-01-20 10:45:00,56.37,56.41,55.98,56.35,117500.0,36.2338,36.2595,35.9831,36.2209,117500.0
2009-01-20 10:50:00,56.32,56.95,56.31,56.81,144600.0,36.2016,36.6066,36.1952,36.5166,144600.0
2009-01-20 10:55:00,56.81,56.84,56.33,56.47,57400.0,36.5166,36.5359,36.208,36.298,57400.0
2009-01-20 11:00:00,56.51,56.52,56.41,56.51,52500.0,36.3237,36.3302,36.2595,36.3237,52500.0
2009-01-20 11:05:00,56.48,56.71,56.47,56.65,79900.0,36.3045,36.4523,36.298,36.4137,79900.0
2009-01-20 11:10:00,56.69,56.71,56.45,56.56,52400.0,36.4394,36.4523,36.2852,36.3559,52400.0
2009-01-20 11:15:00,56.53,56.64,56.37,56.57,63800.0,36.3366,36.4073,36.2338,36.3623,63800.0
2009-01-20 11:20:00,56.53,56.54,56.41,56.45,40300.0,36.3366,36.343,36.2595,36.2852,40300.0
2009-01-20 11:25:00,56.46,56.58,56.34,56.53,66000.0,36.2916,36.3687,36.2145,36.3366,66000.0
2009-01-20 11:30:00,56.53,56.86,56.51,56.86,58300.0,36.3366,36.5487,36.3237,36.5487,58300.0
2009-01-20 11:35:00,56.86,57.27,56.81,57.16,68700.0,36.5487,36.8123,36.5166,36.7416,68700.0
2009-01-20 11:40:00,57.14,57.3,57.07,57.23,84900.0,36.7287,36.8315,36.6837,36.7865,84900.0
2009-01-20 11:45:00,57.24,57.36,57.19,57.35,62700.0,36.793,36.8701,36.7608,36.8637,62700.0
2009-01-20 11:50:00,57.35,57.49,57.24,57.25,41700.0,36.8637,36.9537,36.793,36.7994,41700.0
2009-01-20 11:55:00,57.26,57.26,56.68,56.71,48300.0,36.8058,36.8058,36.433,36.4523,48300.0
2009-01-20 12:00:00,56.72,57.14,56.69,57.12,55100.0,36.4587,36.7287,36.4394,36.7158,55100.0
2009-01-20 12:05:00,57.12,57.2,56.83,57.06,71500.0,36.7158,36.7673,36.5294,36.6773,71500.0
2009-01-20 12:10:00,57.06,57.14,56.95,57.07,75100.0,36.6773,36.7287,36.6066,36.6837,75100.0
2009-01-20 12:15:00,57.09,57.16,56.97,56.97,65200.0,36.6966,36.7416,36.6194,36.6194,65200.0
2009-01-20 12:20:00,56.94,56.98,56.8,56.86,59800.0,36.6001,36.6259,36.5101,36.5487,59800.0
2009-01-20 12:25:00,56.87,56.9,56.35,56.41,64700.0,36.5551,36.5744,36.2209,36.2595,64700.0
2009-01-20 12:30:00,56.38,56.73,56.33,56.68,39900.0,36.2402,36.4652,36.208,36.433,39900.0
2009-01-20 12:35:00,56.72,57.0,56.62,56.69,103600.0,36.4587,36.6387,36.3944,36.4394,103600.0
2009-01-20 12:40:00,56.69,56.88,56.47,56.75,52400.0,36.4394,36.5616,36.298,36.478,52400.0
2009-01-20 12:45:00,56.74,56.89,56.53,56.57,54700.0,36.4716,36.568,36.3366,36.3623,54700.0
2009-01-20 12:50:00,56.6,56.65,56.33,56.46,47600.0,36.3816,36.4137,36.208,36.2916,47600.0
2009-01-20 12:55:00,56.43,56.59,56.31,56.37,39000.0,36.2723,36.3752,36.1952,36.2338,39000.0
2009-01-20 13:00:00,56.36,56.76,56.3,56.52,40700.0,36.2273,36.4844,36.1888,36.3302,40700.0
2009-01-20 13:05:00,56.5,56.57,56.17,56.24,68000.0,36.3173,36.3623,36.1052,36.1502,68000.0
2009-01-20 13:10:00,56.2,56.32,56.1,56.14,49300.0,36.1245,36.2016,36.0602,36.0859,49300.0
2009-01-20 13:15:00,56.17,56.26,55.97,56.2,81400.0,36.1052,36.163,35.9766,36.1245,81400.0
2009-01-20 13:20:00,56.2,56.39,56.13,56.36,46000.0,36.1245,36.2466,36.0795,36.2273,46000.0
2009-01-20 13:25:00,56.35,56.58,56.31,56.48,56200.0,36.2209,36.3687,36.1952,36.3045,56200.0
2009-01-20 13:30:00,56.47,56.53,56.05,56.15,75400.0,36.298,36.3366,36.0281,36.0923,75400.0
2009-01-20 13:35:00,56.16,56.44,56.11,56.39,47600.0,36.0988,36.2787,36.0666,36.2466,47600.0
2009-01-20 13:40:00,56.39,56.5,56.27,56.4,56400.0,36.2466,36.3173,36.1695,36.253,56400.0
2009-01-20 13:45:00,56.38,56.38,55.99,56.01,56600.0,36.2402,36.2402,35.9895,36.0023,56600.0
2009-01-20 13:50:00,56.03,56.06,55.9,55.97,71900.0,36.0152,36.0345,35.9316,35.9766,71900.0
2009-01-20 13:55:00,55.97,56.12,55.94,56.01,70300.0,35.9766,36.0731,35.9574,36.0023,70300.0
2009-01-20 14:00:00,56.02,56.11,55.89,56.11,70200.0,36.0088,36.0666,35.9252,36.0666,70200.0
2009-01-20 14:05:00,56.12,56.2,55.98,56.12,68900.0,36.0731,36.1245,35.9831,36.0731,68900.0
2009-01-20 14:10:00,56.11,56.14,55.93,55.94,68400.0,36.0666,36.0859,35.9509,35.9574,68400.0
2009-01-20 14:15:00,55.96,56.13,55.81,55.85,71400.0,35.9702,36.0795,35.8738,35.8995,71400.0
2009-01-20 14:20:00,55.86,55.92,55.52,55.6,67300.0,35.9059,35.9445,35.6874,35.7388,67300.0
2009-01-20 14:25:00,55.59,55.89,55.58,55.81,64200.0,35.7324,35.9252,35.726,35.8738,64200.0
2009-01-20 14:30:00,55.79,55.81,55.54,55.68,77100.0,35.8609,35.8738,35.7002,35.7902,77100.0
2009-01-20 14:35:00,55.68,55.8,55.6,55.67,110800.0,35.7902,35.8674,35.7388,35.7838,110800.0
2009-01-20 14:40:00,55.66,55.71,55.55,55.56,84000.0,35.7774,35.8095,35.7067,35.7131,84000.0
2009-01-20 14:45:00,55.57,55.61,55.28,55.39,108100.0,35.7195,35.7452,35.5331,35.6038,108100.0
2009-01-20 14:50:00,55.39,55.66,55.31,55.65,74900.0,35.6038,35.7774,35.5524,35.7709,74900.0
2009-01-20 14:55:00,55.63,55.63,55.26,55.33,52000.0,35.7581,35.7581,35.5203,35.5653,52000.0
2009-01-20 15:00:00,55.33,55.45,55.05,55.14,148200.0,35.5653,35.6424,35.3853,35.4431,148200.0
2009-01-20 15:05:00,55.15,55.15,54.84,54.95,156600.0,35.4496,35.4496,35.2503,35.321,156600.0
2009-01-20 15:10:00,54.95,55.15,54.94,55.01,60300.0,35.321,35.4496,35.3146,35.3596,60300.0
2009-01-20 15:15:00,55.01,55.1,54.79,55.05,85600.0,35.3596,35.4174,35.2182,35.3853,85600.0
2009-01-20 15:20:00,55.05,55.44,54.96,55.34,79000.0,35.3853,35.636,35.3274,35.5717,79000.0
2009-01-20 15:25:00,55.33,55.67,55.32,55.57,84900.0,35.5653,35.7838,35.5588,35.7195,84900.0
2009-01-20 15:30:00,55.57,55.7,55.43,55.6,144600.0,35.7195,35.8031,35.6295,35.7388,144600.0
2009-01-20 15:35:00,55.67,55.89,55.22,55.23,99800.0,35.7838,35.9252,35.4945,35.501,99800.0
2009-01-20 15:40:00,55.2,55.27,54.91,54.94,121400.0,35.4817,35.5267,35.2953,35.3146,121400.0
2009-01-20 15:45:00,54.92,55.21,54.74,55.18,151000.0,35.3017,35.4881,35.186,35.4688,151000.0
2009-01-20 15:50:00,55.17,55.2,54.82,54.87,146200.0,35.4624,35.4817,35.2374,35.2696,146200.0
2009-01-20 15:55:00,54.85,54.88,54.52,54.73,302000.0,35.2567,35.276,35.0446,35.1796,302000.0
2009-01-21 09:30:00,55.75,56.25,55.64,56.14,104400.0,35.8352,36.1566,35.7645,36.0859,104400.0
2009-01-21 09:35:00,56.13,56.69,55.95,56.53,98700.0,36.0795,36.4394,35.9638,36.3366,98700.0
2009-01-21 09:40:00,56.56,56.63,56.24,56.31,98300.0,36.3559,36.4009,36.1502,36.1952,98300.0
2009-01-21 09:45:00,56.31,56.86,56.24,56.86,102100.0,36.1952,36.5487,36.1502,36.5487,102100.0
2009-01-21 09:50:00,56.87,56.96,56.65,56.96,102100.0,36.5551,36.613,36.4137,36.613,102100.0
2009-01-21 09:55:00,56.92,57.08,56.68,56.9,89000.0,36.5873,36.6901,36.433,36.5744,89000.0
2009-01-21 10:00:00,56.95,57.23,56.83,57.1,109400.0,36.6066,36.7865,36.5294,36.703,109400.0
2009-01-21 10:05:00,57.08,57.33,56.67,56.74,106200.0,36.6901,36.8508,36.4266,36.4716,106200.0
2009-01-21 10:10:00,56.71,56.95,56.66,56.79,71400.0,36.4523,36.6066,36.4202,36.5037,71400.0
2009-01-21 10:15:00,56.81,57.06,56.58,57.01,62100.0,36.5166,36.6773,36.3687,36.6451,62100.0
2009-01-21 10:20:00,57.08,57.13,56.92,57.07,48700.0,36.6901,36.7223,36.5873,36.6837,48700.0
2009-01-21 10:25:00,57.07,57.23,56.36,56.39,42600.0,36.6837,36.7865,36.2273,36.2466,42600.0
2009-01-21 10:30:00,56.38,56.64,56.31,56.33,61400.0,36.2402,36.4073,36.1952,36.208,61400.0
2009-01-21 10:35:00,56.34,56.39,56.14,56.26,89700.0,36.2145,36.2466,36.0859,36.163,89700.0
2009-01-21 10:40:00,56.27,56.28,56.06,56.22,129100.0,36.1695,36.1759,36.0345,36.1373,129100.0
2009-01-21 10:45:00,56.22,56.54,56.11,56.16,82400.0,36.1373,36.343,36.0666,36.0988,82400.0
2009-01-21 10:50:00,56.19,56.25,56.0,56.21,69700.0,36.1181,36.1566,35.9959,36.1309,69700.0
2009-01-21 10:55:00,56.21,56.21,55.68,55.83,54800.0,36.1309,36.1309,35.7902,35.8866,54800.0
2009-01-21 11:00:00,55.81,56.22,55.8,56.17,51200.0,35.8738,36.1373,35.8674,36.1052,51200.0
2009-01-21 11:05:00,56.14,56.55,56.14,56.25,77600.0,36.0859,36.3495,36.0859,36.1566,77600.0
2009-01-21 11:10:00,56.25,56.29,56.09,56.13,51200.0,36.1566,36.1823,36.0538,36.0795,51200.0
2009-01-21 11:15:00,56.08,56.19,55.92,56.16,89700.0,36.0473,36.1181,35.9445,36.0988,89700.0
2009-01-21 11:20:00,56.14,56.5,56.11,56.36,52700.0,36.0859,36.3173,36.0666,36.2273,52700.0
2009-01-21 11:25:00,56.37,56.56,56.32,56.45,44700.0,36.2338,36.3559,36.2016,36.2852,44700.0
2009-01-21 11:30:00,56.48,56.54,56.32,56.44,61500.0,36.3045,36.343,36.2016,36.2787,61500.0
2009-01-21 11:35:00,56.46,56.58,56.27,56.31,62600.0,36.2916,36.3687,36.1695,36.1952,62600.0
2009-01-21 11:40:00,56.32,56.44,56.14,56.36,84000.0,36.2016,36.2787,36.0859,36.2273,84000.0
2009-01-21 11:45:00,56.33,56.54,56.3,56.41,44700.0,36.208,36.343,36.1888,36.2595,44700.0
2009-01-21 11:50:00,56.41,56.7,56.39,56.39,65200.0,36.2595,36.4459,36.2466,36.2466,65200.0
2009-01-21 11:55:00,56.36,56.41,56.11,56.21,41400.0,36.2273,36.2595,36.0666,36.1309,41400.0
2009-01-21 12:00:00,56.22,56.3,56.05,56.28,29800.0,36.1373,36.1888,36.0281,36.1759,29800.0
2009-01-21 12:05:00,56.29,56.91,56.29,56.9,129600.0,36.1823,36.5809,36.1823,36.5744,129600.0
2009-01-21 12:10:00,56.89,57.05,56.88,56.91,85500.0,36.568,36.6708,36.5616,36.5809,85500.0
2009-01-21 12:15:00,56.91,57.04,56.89,56.95,101700.0,36.5809,36.6644,36.568,36.6066,101700.0
2009-01-21 12:20:00,56.95,57.14,56.7,56.7,51700.0,36.6066,36.7287,36.4459,36.4459,51700.0
2009-01-21 12:25:00,56.71,56.94,56.69,56.9,31100.0,36.4523,36.6001,36.4394,36.5744,31100.0
2009-01-21 12:30:00,56.9,57.12,56.75,56.95,42500.0,36.5744,36.7158,36.478,36.6066,42500.0
2009-01-21 12:35:00,56.93,57.08,56.87,56.9,22300.0,36.5937,36.6901,36.5551,36.5744,22300.0
2009-01-21 12:40:00,56.88,57.17,56.88,56.95,43800.0,36.5616,36.748,36.5616,36.6066,43800.0
2009-01-21 12:45:00,56.96,57.02,56.85,56.97,33600.0,36.613,36.6516,36.5423,36.6194,33600.0
2009-01-21 12:50:00,56.95,57.03,56.84,57.01,44700.0,36.6066,36.658,36.5359,36.6451,44700.0
2009-01-21 12:55:00,57.02,57.47,56.97,57.42,63700.0,36.6516,36.9408,36.6194,36.9087,63700.0
2009-01-21 13:00:00,57.4,57.4,57.22,57.31,56700.0,36.8958,36.8958,36.7801,36.838,56700.0
2009-01-21 13:05:00,57.32,57.46,57.3,57.31,85100.0,36.8444,36.9344,36.8315,36.838,85100.0
2009-01-21 13:10:00,57.33,57.33,57.06,57.1,44700.0,36.8508,36.8508,36.6773,36.703,44700.0
2009-01-21 13:15:00,57.11,57.17,57.0,57.17,46000.0,36.7094,36.748,36.6387,36.748,46000.0
2009-01-21 13:20:00,57.19,57.42,57.1,57.42,47500.0,36.7608,36.9087,36.703,36.9087,47500.0
2009-01-21 13:25:00,57.41,57.41,56.91,56.95,61300.0,36.9022,36.9022,36.5809,36.6066,61300.0
2009-01-21 13:30:00,56.98,57.48,56.8,57.44,62000.0,36.6259,36.9472,36.5101,36.9215,62000.0
2009-01-21 13:35:00,57.4,57.58,57.28,57.49,87900.0,36.8958,37.0115,36.8187,36.9537,87900.0
2009-01-21 13:40:00,57.5,57.79,57.5,57.63,86800.0,36.9601,37.1465,36.9601,37.0437,86800.0
2009-01-21 13:45:00,57.65,58.09,57.48,57.99,81400.0,37.0565,37.3393,36.9472,37.2751,81400.0
2009-01-21 13:50:00,58.0,58.28,58.0,58.19,93900.0,37.2815,37.4615,37.2815,37.4036,93900.0
2009-01-21 13:55:00,58.2,58.43,58.07,58.39,105300.0,37.41,37.5579,37.3265,37.5322,105300.0
2009-01-21 14:00:00,58.39,58.46,58.21,58.3,69900.0,37.5322,37.5772,37.4165,37.4743,69900.0
2009-01-21 14:05:00,58.31,58.42,58.03,58.23,78700.0,37.4808,37.5515,37.3008,37.4293,78700.0
2009-01-21 14:10:00,58.22,58.78,58.2,58.73,93600.0,37.4229,37.7829,37.41,37.7507,93600.0
2009-01-21 14:15:00,58.74,58.77,58.27,58.35,148600.0,37.7572,37.7764,37.455,37.5065,148600.0
2009-01-21 14:20:00,58.38,58.52,58.21,58.35,62100.0,37.5257,37.6157,37.4165,37.5065,62100.0
2009-01-21 14:25:00,58.33,58.76,58.32,58.51,67000.0,37.4936,37.77,37.4872,37.6093,67000.0
2009-01-21 14:30:00,58.57,58.91,58.45,58.83,49400.0,37.6479,37.8664,37.5707,37.815,49400.0
2009-01-21 14:35:00,58.88,58.89,58.6,58.74,52000.0,37.8471,37.8536,37.6672,37.7572,52000.0
2009-01-21 14:40:00,58.76,58.91,58.41,58.58,76900.0,37.77,37.8664,37.545,37.6543,76900.0
2009-01-21 14:45:00,58.58,58.8,58.54,58.54,60200.0,37.6543,37.7957,37.6286,37.6286,60200.0
2009-01-21 14:50:00,58.55,58.75,58.39,58.56,63300.0,37.635,37.7636,37.5322,37.6414,63300.0
2009-01-21 14:55:00,58.55,58.81,58.51,58.62,110800.0,37.635,37.8021,37.6093,37.68,110800.0
2009-01-21 15:00:00,58.66,58.69,58.09,58.35,89700.0,37.7057,37.725,37.3393,37.5065,89700.0
2009-01-21 15:05:00,58.32,58.73,58.32,58.73,65400.0,37.4872,37.7507,37.4872,37.7507,65400.0
2009-01-21 15:10:00,58.73,58.85,58.5,58.53,68800.0,37.7507,37.8279,37.6029,37.6222,68800.0
2009-01-21 15:15:00,58.56,58.85,58.46,58.67,78500.0,37.6414,37.8279,37.5772,37.7122,78500.0
2009-01-21 15:20:00,58.67,58.73,58.24,58.26,74400.0,37.7122,37.7507,37.4358,37.4486,74400.0
2009-01-21 15:25:00,58.26,58.6,58.11,58.54,88400.0,37.4486,37.6672,37.3522,37.6286,88400.0
2009-01-21 15:30:00,58.55,58.56,58.25,58.49,84000.0,37.635,37.6414,37.4422,37.5965,84000.0
2009-01-21 15:35:00,58.51,58.84,58.5,58.75,87600.0,37.6093,37.8214,37.6029,37.7636,87600.0
2009-01-21 15:40:00,58.75,59.21,58.75,59.18,143400.0,37.7636,38.0593,37.7636,38.04,143400.0
2009-01-21 15:45:00,59.19,59.43,59.08,59.09,176000.0,38.0464,38.2007,37.9757,37.9821,176000.0
2009-01-21 15:50:00,59.09,59.28,59.01,59.19,180700.0,37.9821,38.1043,37.9307,38.0464,180700.0
2009-01-21 15:55:00,59.2,59.66,59.19,59.42,245900.0,38.0528,38.3485,38.0464,38.1942,245900.0
2009-01-22 09:30:00,57.77,58.59,56.66,57.52,185400.0,37.1336,37.6607,36.4202,36.973,185400.0
2009-01-22 09:35:00,57.54,57.85,57.06,57.75,100600.0,36.9858,37.1851,36.6773,37.1208,100600.0
2009-01-22 09:40:00,57.71,57.91,57.21,57.35,95700.0,37.0951,37.2236,36.7737,36.8637,95700.0
2009-01-22 09:45:00,57.3,57.56,56.95,57.1,91000.0,36.8315,36.9987,36.6066,36.703,91000.0
2009-01-22 09:50:00,57.06,57.85,56.8,57.79,74500.0,36.6773,37.1851,36.5101,37.1465,74500.0
2009-01-22 09:55:00,57.78,57.84,57.4,57.59,75400.0,37.1401,37.1786,36.8958,37.0179,75400.0
2009-01-22 10:00:00,57.56,58.34,57.51,58.12,152500.0,36.9987,37.5,36.9665,37.3586,152500.0
2009-01-22 10:05:00,58.09,58.31,57.87,58.19,113200.0,37.3393,37.4808,37.1979,37.4036,113200.0
2009-01-22 10:10:00,58.2,58.97,58.2,58.75,152400.0,37.41,37.905,37.41,37.7636,152400.0
2009-01-22 10:15:00,58.75,59.0,58.46,59.0,124100.0,37.7636,37.9243,37.5772,37.9243,124100.0
2009-01-22 10:20:00,58.96,59.17,58.18,58.27,136000.0,37.8986,38.0335,37.3972,37.455,136000.0
2009-01-22 10:25:00,58.25,58.64,57.81,58.07,97100.0,37.4422,37.6929,37.1594,37.3265,97100.0
2009-01-22 10:30:00,58.06,58.06,57.43,57.49,58000.0,37.3201,37.3201,36.9151,36.9537,58000.0
2009-01-22 10:35:00,57.53,57.83,57.36,57.79,64300.0,36.9794,37.1722,36.8701,37.1465,64300.0
2009-01-22 10:40:00,57.76,58.03,57.53,58.02,61700.0,37.1272,37.3008,36.9794,37.2943,61700.0
2009-01-22 10:45:00,58.02,58.1,57.72,57.94,46100.0,37.2943,37.3458,37.1015,37.2429,46100.0
2009-01-22 10:50:00,57.93,58.03,57.69,57.81,40300.0,37.2365,37.3008,37.0822,37.1594,40300.0
2009-01-22 10:55:00,57.84,57.88,57.45,57.48,36000.0,37.1786,37.2044,36.928,36.9472,36000.0
2009-01-22 11:00:00,57.46,57.47,56.45,56.81,162500.0,36.9344,36.9408,36.2852,36.5166,162500.0
2009-01-22 11:05:00,56.76,57.04,56.61,56.83,98000.0,36.4844,36.6644,36.388,36.5294,98000.0
2009-01-22 11:10:00,56.86,57.1,56.77,57.07,47300.0,36.5487,36.703,36.4909,36.6837,47300.0
2009-01-22 11:15:00,57.03,57.28,56.97,56.97,37500.0,36.658,36.8187,36.6194,36.6194,37500.0
2009-01-22 11:20:00,56.95,57.22,56.61,57.2,32700.0,36.6066,36.7801,36.388,36.7673,32700.0
2009-01-22 11:25:00,57.21,57.47,56.93,56.96,47700.0,36.7737,36.9408,36.5937,36.613,47700.0
2009-01-22 11:30:00,56.97,56.99,56.74,56.97,42600.0,36.6194,36.6323,36.4716,36.6194,42600.0
2009-01-22 11:35:00,57.02,57.03,56.27,56.41,53500.0,36.6516,36.658,36.1695,36.2595,53500.0
2009-01-22 11:40:00,56.41,56.57,56.34,56.46,47500.0,36.2595,36.3623,36.2145,36.2916,47500.0
2009-01-22 11:45:00,56.5,56.97,56.42,56.92,39500.0,36.3173,36.6194,36.2659,36.5873,39500.0
2009-01-22 11:50:00,56.91,57.06,56.84,57.01,28300.0,36.5809,36.6773,36.5359,36.6451,28300.0
2009-01-22 11:55:00,56.99,56.99,56.45,56.56,53300.0,36.6323,36.6323,36.2852,36.3559,53300.0
2009-01-22 12:00:00,56.55,56.62,56.36,56.42,75600.0,36.3495,36.3944,36.2273,36.2659,75600.0
2009-01-22 12:05:00,56.39,56.68,56.31,56.46,50400.0,36.2466,36.433,36.1952,36.2916,50400.0
2009-01-22 12:10:00,56.46,56.55,56.38,56.52,38800.0,36.2916,36.3495,36.2402,36.3302,38800.0
2009-01-22 12:15:00,56.55,56.79,56.47,56.73,40500.0,36.3495,36.5037,36.298,36.4652,40500.0
2009-01-22 12:20:00,56.76,56.85,56.61,56.78,40600.0,36.4844,36.5423,36.388,36.4973,40600.0
2009-01-22 12:25:00,56.73,57.04,56.65,57.04,39800.0,36.4652,36.6644,36.4137,36.6644,39800.0
2009-01-22 12:30:00,57.01,57.02,56.8,56.95,23600.0,36.6451,36.6516,36.5101,36.6066,23600.0
2009-01-22 12:35:00,56.93,57.19,56.88,57.11,48400.0,36.5937,36.7608,36.5616,36.7094,48400.0
2009-01-22 12:40:00,57.13,57.13,56.91,57.09,26100.0,36.7223,36.7223,36.5809,36.6966,26100.0
2009-01-22 12:45:00,57.05,57.76,57.03,57.61,55600.0,36.6708,37.1272,36.658,37.0308,55600.0
2009-01-22 12:50:00,57.64,57.65,57.4,57.51,70400.0,37.0501,37.0565,36.8958,36.9665,70400.0
2009-01-22 12:55:00,57.5,57.72,57.38,57.4,64300.0,36.9601,37.1015,36.883,36.8958,64300.0
2009-01-22 13:00:00,57.37,57.87,57.34,57.87,73800.0,36.8765,37.1979,36.8573,37.1979,73800.0
2009-01-22 13:05:00,57.87,57.91,57.53,57.59,62800.0,37.1979,37.2236,36.9794,37.0179,62800.0
2009-01-22 13:10:00,57.59,57.6,57.16,57.38,39700.0,37.0179,37.0244,36.7416,36.883,39700.0
2009-01-22 13:15:00,57.36,57.56,57.27,57.31,26100.0,36.8701,36.9987,36.8123,36.838,26100.0
2009-01-22 13:20:00,57.31,57.38,56.9,57.15,37000.0,36.838,36.883,36.5744,36.7351,37000.0
2009-01-22 13:25:00,57.13,57.66,57.06,57.41,53300.0,36.7223,37.0629,36.6773,36.9022,53300.0
2009-01-22 13:30:00,57.41,57.45,57.21,57.36,58600.0,36.9022,36.928,36.7737,36.8701,58600.0
2009-01-22 13:35:00,57.35,57.67,57.3,57.44,52900.0,36.8637,37.0694,36.8315,36.9215,52900.0
2009-01-22 13:40:00,57.41,57.8,57.37,57.37,105000.0,36.9022,37.1529,36.8765,36.8765,105000.0
2009-01-22 13:45:00,57.36,58.24,57.25,57.99,123000.0,36.8701,37.4358,36.7994,37.2751,123000.0
2009-01-22 13:50:00,57.97,58.17,57.83,58.15,97400.0,37.2622,37.3908,37.1722,37.3779,97400.0
2009-01-22 13:55:00,58.16,58.28,57.8,58.25,98500.0,37.3843,37.4615,37.1529,37.4422,98500.0
2009-01-22 14:00:00,58.21,58.75,58.01,58.6,139500.0,37.4165,37.7636,37.2879,37.6672,139500.0
2009-01-22 14:05:00,58.54,59.2,58.45,58.77,176500.0,37.6286,38.0528,37.5707,37.7764,176500.0
2009-01-22 14:10:00,58.79,59.23,58.69,59.06,102700.0,37.7893,38.0721,37.725,37.9628,102700.0
2009-01-22 14:15:00,59.03,59.18,58.65,58.93,99500.0,37.9436,38.04,37.6993,37.8793,99500.0
2009-01-22 14:20:00,58.95,59.2,58.37,58.44,168900.0,37.8921,38.0528,37.5193,37.5643,168900.0
2009-01-22 14:25:00,58.46,58.73,58.3,58.45,115000.0,37.5772,37.7507,37.4743,37.5707,115000.0
2009-01-22 14:30:00,58.39,58.52,57.91,58.06,76100.0,37.5322,37.6157,37.2236,37.3201,76100.0
2009-01-22 14:35:00,58.05,58.27,57.8,58.14,113500.0,37.3136,37.455,37.1529,37.3715,113500.0
2009-01-22 14:40:00,58.13,58.19,57.68,57.7,100000.0,37.3651,37.4036,37.0758,37.0887,100000.0
2009-01-22 14:45:00,57.68,57.68,57.07,57.11,105700.0,37.0758,37.0758,36.6837,36.7094,105700.0
2009-01-22 14:50:00,57.12,57.42,57.0,57.2,82100.0,36.7158,36.9087,36.6387,36.7673,82100.0
2009-01-22 14:55:00,57.18,57.59,57.03,57.59,59200.0,36.7544,37.0179,36.658,37.0179,59200.0
2009-01-22 15:00:00,57.57,57.62,56.9,56.91,63300.0,37.0051,37.0372,36.5744,36.5809,63300.0
2009-01-22 15:05:00,56.9,57.09,56.7,56.83,122700.0,36.5744,36.6966,36.4459,36.5294,122700.0
2009-01-22 15:10:00,56.83,57.3,56.74,57.2,69000.0,36.5294,36.8315,36.4716,36.7673,69000.0
2009-01-22 15:15:00,57.19,57.21,56.56,56.9,125700.0,36.7608,36.7737,36.3559,36.5744,125700.0
2009-01-22 15:20:00,56.86,57.36,56.67,57.09,77800.0,36.5487,36.8701,36.4266,36.6966,77800.0
2009-01-22 15:25:00,57.12,57.66,57.12,57.39,130700.0,36.7158,37.0629,36.7158,36.8894,130700.0
2009-01-22 15:30:00,57.41,57.44,56.95,57.13,87300.0,36.9022,36.9215,36.6066,36.7223,87300.0
2009-01-22 15:35:00,57.13,57.19,56.82,57.07,115000.0,36.7223,36.7608,36.523,36.6837,115000.0
2009-01-22 15:40:00,57.06,57.93,57.0,57.66,160500.0,36.6773,37.2365,36.6387,37.0629,160500.0
2009-01-22 15:45:00,57.66,57.89,57.49,57.76,109300.0,37.0629,37.2108,36.9537,37.1272,109300.0
2009-01-22 15:50:00,57.76,57.76,57.14,57.26,228700.0,37.1272,37.1272,36.7287,36.8058,228700.0
2009-01-22 15:55:00,57.24,57.53,57.24,57.42,252700.0,36.793,36.9794,36.793,36.9087,252700.0
2009-01-23 09:30:00,56.02,56.39,55.35,55.98,113100.0,36.0088,36.2466,35.5781,35.9831,113100.0
2009-01-23 09:35:00,56.0,56.84,55.7,55.96,145400.0,35.9959,36.5359,35.8031,35.9702,145400.0
2009-01-23 09:40:00,55.95,56.57,55.7,56.47,74600.0,35.9638,36.3623,35.8031,36.298,74600.0
2009-01-23 09:45:00,56.46,56.68,56.2,56.59,42300.0,36.2916,36.433,36.1245,36.3752,42300.0
2009-01-23 09:50:00,56.57,56.78,56.44,56.72,49400.0,36.3623,36.4973,36.2787,36.4587,49400.0
2009-01-23 09:55:00,56.73,56.77,56.45,56.47,44300.0,36.4652,36.4909,36.2852,36.298,44300.0
2009-01-23 10:00:00,56.46,57.1,56.44,57.02,69900.0,36.2916,36.703,36.2787,36.6516,69900.0
2009-01-23 10:05:00,57.01,57.13,56.77,57.1,50000.0,36.6451,36.7223,36.4909,36.703,50000.0
2009-01-23 10:10:00,57.1,57.72,56.98,57.63,82600.0,36.703,37.1015,36.6259,37.0437,82600.0
2009-01-23 10:15:00,57.64,58.36,57.6,58.29,212100.0,37.0501,37.5129,37.0244,37.4679,212100.0
2009-01-23 10:20:00,58.29,58.73,58.02,58.59,185000.0,37.4679,37.7507,37.2943,37.6607,185000.0
2009-01-23 10:25:00,58.59,58.72,58.31,58.4,105700.0,37.6607,37.7443,37.4808,37.5386,105700.0
2009-01-23 10:30:00,58.43,58.88,58.13,58.78,299800.0,37.5579,37.8471,37.3651,37.7829,299800.0
2009-01-23 10:35:00,58.78,58.83,58.47,58.62,155100.0,37.7829,37.815,37.5836,37.68,155100.0
2009-01-23 10:40:00,58.62,58.64,58.23,58.48,166100.0,37.68,37.6929,37.4293,37.59,166100.0
2009-01-23 10:45:00,58.48,58.93,58.24,58.91,134500.0,37.59,37.8793,37.4358,37.8664,134500.0
2009-01-23 10:50:00,58.9,59.12,58.74,58.99,194600.0,37.86,38.0014,37.7572,37.9178,194600.0
2009-01-23 10:55:00,58.99,59.15,58.85,58.88,66700.0,37.9178,38.0207,37.8279,37.8471,66700.0
2009-01-23 11:00:00,58.88,59.99,58.88,59.77,168600.0,37.8471,38.5606,37.8471,38.4192,168600.0
2009-01-23 11:05:00,59.77,59.89,59.44,59.53,160300.0,38.4192,38.4964,38.2071,38.265,160300.0
2009-01-23 11:10:00,59.52,59.94,59.38,59.86,102500.0,38.2585,38.5285,38.1685,38.4771,102500.0
2009-01-23 11:15:00,59.89,60.31,59.85,60.19,133400.0,38.4964,38.7663,38.4706,38.6892,133400.0
2009-01-23 11:20:00,60.2,60.73,60.16,60.6,151100.0,38.6956,39.0363,38.6699,38.9527,151100.0
2009-01-23 11:25:00,60.6,60.81,60.47,60.78,142600.0,38.9527,39.0877,38.8692,39.0684,142600.0
2009-01-23 11:30:00,60.8,60.93,60.55,60.66,117400.0,39.0813,39.1648,38.9206,38.9913,117400.0
2009-01-23 11:35:00,60.67,61.16,60.56,60.88,174000.0,38.9977,39.3127,38.927,39.1327,174000.0
2009-01-23 11:40:00,60.87,61.44,60.86,61.36,149900.0,39.1263,39.4927,39.1199,39.4412,149900.0
2009-01-23 11:45:00,61.35,61.35,60.76,61.12,153100.0,39.4348,39.4348,39.0556,39.287,153100.0
2009-01-23 11:50:00,61.14,61.45,60.9,61.32,212100.0,39.2998,39.4991,39.1456,39.4155,212100.0
2009-01-23 11:55:00,61.31,61.32,60.72,61.05,110400.0,39.4091,39.4155,39.0299,39.242,110400.0
2009-01-23 12:00:00,61.05,61.19,60.9,61.04,69200.0,39.242,39.332,39.1456,39.2356,69200.0
2009-01-23 12:05:00,61.04,61.17,60.85,60.97,85200.0,39.2356,39.3191,39.1134,39.1906,85200.0
2009-01-23 12:10:00,60.98,61.3,60.96,61.25,71100.0,39.197,39.4027,39.1841,39.3705,71100.0
2009-01-23 12:15:00,61.23,61.52,61.23,61.3,88200.0,39.3577,39.5441,39.3577,39.4027,88200.0
2009-01-23 12:20:00,61.3,61.9,61.27,61.83,174900.0,39.4027,39.7883,39.3834,39.7434,174900.0
2009-01-23 12:25:00,61.81,61.93,61.61,61.78,82700.0,39.7305,39.8076,39.6019,39.7112,82700.0
2009-01-23 12:30:00,61.78,61.85,61.45,61.5,71400.0,39.7112,39.7562,39.4991,39.5312,71400.0
2009-01-23 12:35:00,61.5,61.52,61.15,61.21,83400.0,39.5312,39.5441,39.3063,39.3448,83400.0
2009-01-23 12:40:00,61.2,61.4,61.1,61.32,55900.0,39.3384,39.467,39.2741,39.4155,55900.0
2009-01-23 12:45:00,61.31,61.82,61.25,61.56,62700.0,39.4091,39.7369,39.3705,39.5698,62700.0
2009-01-23 12:50:00,61.55,61.88,61.44,61.5,78000.0,39.5634,39.7755,39.4927,39.5312,78000.0
2009-01-23 12:55:00,61.53,61.78,61.37,61.55,85000.0,39.5505,39.7112,39.4477,39.5634,85000.0
2009-01-23 13:00:00,61.55,61.85,61.38,61.71,129300.0,39.5634,39.7562,39.4541,39.6662,129300.0
2009-01-23 13:05:00,61.72,61.72,61.47,61.66,63100.0,39.6726,39.6726,39.512,39.6341,63100.0
2009-01-23 13:10:00,61.7,62.1,61.56,62.02,123500.0,39.6598,39.9169,39.5698,39.8655,123500.0
2009-01-23 13:15:00,62.05,62.26,61.95,62.24,122500.0,39.8848,40.0198,39.8205,40.0069,122500.0
2009-01-23 13:20:00,62.24,62.37,62.07,62.16,159800.0,40.0069,40.0905,39.8976,39.9555,159800.0
2009-01-23 13:25:00,62.18,62.36,61.84,61.85,90800.0,39.9683,40.084,39.7498,39.7562,90800.0
2009-01-23 13:30:00,61.89,62.17,61.72,62.01,139300.0,39.7819,39.9619,39.6726,39.8591,139300.0
2009-01-23 13:35:00,61.98,62.09,61.65,61.87,93500.0,39.8398,39.9105,39.6277,39.7691,93500.0
2009-01-23 13:40:00,61.87,62.06,61.83,61.94,59200.0,39.7691,39.8912,39.7434,39.8141,59200.0
2009-01-23 13:45:00,61.96,62.17,61.92,62.07,71400.0,39.8269,39.9619,39.8012,39.8976,71400.0
2009-01-23 13:50:00,62.08,62.12,61.61,61.84,119200.0,39.9041,39.9298,39.6019,39.7498,119200.0
2009-01-23 13:55:00,61.82,62.32,61.74,62.23,72900.0,39.7369,40.0583,39.6855,40.0005,72900.0
2009-01-23 14:00:00,62.24,62.35,61.9,61.9,93600.0,40.0069,40.0776,39.7883,39.7883,93600.0
2009-01-23 14:05:00,61.9,62.1,61.67,61.71,67400.0,39.7883,39.9169,39.6405,39.6662,67400.0
2009-01-23 14:10:00,61.71,62.27,61.22,61.28,171500.0,39.6662,40.0262,39.3513,39.3898,171500.0
2009-01-23 14:15:00,61.3,61.59,61.13,61.44,62300.0,39.4027,39.5891,39.2934,39.4927,62300.0
2009-01-23 14:20:00,61.44,61.94,61.27,61.92,92000.0,39.4927,39.8141,39.3834,39.8012,92000.0
2009-01-23 14:25:00,61.95,62.03,61.56,61.61,80100.0,39.8205,39.8719,39.5698,39.6019,80100.0
2009-01-23 14:30:00,61.63,61.76,61.01,61.02,78500.0,39.6148,39.6984,39.2163,39.2227,78500.0
2009-01-23 14:35:00,61.0,61.39,61.0,61.17,45900.0,39.2098,39.4605,39.2098,39.3191,45900.0
2009-01-23 14:40:00,61.22,61.54,60.95,61.27,102000.0,39.3513,39.5569,39.1777,39.3834,102000.0
2009-01-23 14:45:00,61.23,61.56,61.07,61.18,61300.0,39.3577,39.5698,39.2548,39.3255,61300.0
2009-01-23 14:50:00,61.16,61.19,60.85,61.0,134700.0,39.3127,39.332,39.1134,39.2098,134700.0
2009-01-23 14:55:00,61.0,61.1,60.69,60.92,116900.0,39.2098,39.2741,39.0106,39.1584,116900.0
2009-01-23 15:00:00,60.93,61.58,60.74,61.46,120100.0,39.1648,39.5827,39.0427,39.5055,120100.0
2009-01-23 15:05:00,61.46,61.59,60.87,60.95,102400.0,39.5055,39.5891,39.1263,39.1777,102400.0
2009-01-23 15:10:00,60.92,61.26,60.78,61.0,99400.0,39.1584,39.377,39.0684,39.2098,99400.0
2009-01-23 15:15:00,60.98,61.28,60.95,61.05,138600.0,39.197,39.3898,39.1777,39.242,138600.0
2009-01-23 15:20:00,61.05,61.5,60.89,61.29,106000.0,39.242,39.5312,39.1391,39.3963,106000.0
2009-01-23 15:25:00,61.26,61.46,61.1,61.1,76800.0,39.377,39.5055,39.2741,39.2741,76800.0
2009-01-23 15:30:00,61.09,61.5,61.0,61.49,101400.0,39.2677,39.5312,39.2098,39.5248,101400.0
2009-01-23 15:35:00,61.49,61.77,61.39,61.74,132800.0,39.5248,39.7048,39.4605,39.6855,132800.0
2009-01-23 15:40:00,61.75,61.85,61.49,61.63,148500.0,39.6919,39.7562,39.5248,39.6148,148500.0
2009-01-23 15:45:00,61.64,61.85,61.56,61.66,191800.0,39.6212,39.7562,39.5698,39.6341,191800.0
2009-01-23 15:50:00,61.65,61.93,61.64,61.79,235900.0,39.6277,39.8076,39.6212,39.7176,235900.0
2009-01-23 15:55:00,61.81,62.05,61.7,61.73,273500.0,39.7305,39.8848,39.6598,39.6791,273500.0
2009-01-26 09:30:00,62.47,62.97,61.93,62.97,192400.0,40.1547,40.4761,39.8076,40.4761,192400.0
2009-01-26 09:35:00,62.97,63.22,62.29,62.35,163300.0,40.4761,40.6368,40.039,40.0776,163300.0
2009-01-26 09:40:00,62.37,63.61,62.37,63.44,128700.0,40.0905,40.8875,40.0905,40.7782,128700.0
2009-01-26 09:45:00,63.44,63.53,62.8,62.9,107000.0,40.7782,40.8361,40.3669,40.4311,107000.0
2009-01-26 09:50:00,62.89,63.69,62.8,63.65,103000.0,40.4247,40.9389,40.3669,40.9132,103000.0
2009-01-26 09:55:00,63.62,63.75,62.88,63.2,106300.0,40.8939,40.9775,40.4183,40.624,106300.0
2009-01-26 10:00:00,63.2,63.8,63.2,63.69,95600.0,40.624,41.0096,40.624,40.9389,95600.0
2009-01-26 10:05:00,63.68,64.25,63.66,64.25,131100.0,40.9325,41.2989,40.9196,41.2989,131100.0
2009-01-26 10:10:00,64.25,64.5,64.2,64.39,107300.0,41.2989,41.4596,41.2668,41.3889,107300.0
2009-01-26 10:15:00,64.41,64.49,64.3,64.43,86200.0,41.4017,41.4532,41.331,41.4146,86200.0
2009-01-26 10:20:00,64.36,64.5,64.33,64.39,86200.0,41.3696,41.4596,41.3503,41.3889,86200.0
2009-01-26 10:25:00,64.36,64.39,63.58,63.6,89000.0,41.3696,41.3889,40.8682,40.8811,89000.0
2009-01-26 10:30:00,63.65,64.05,63.63,64.03,123500.0,40.9132,41.1703,40.9004,41.1575,123500.0
2009-01-26 10:35:00,64.01,64.03,63.51,63.51,70900.0,41.1446,41.1575,40.8232,40.8232,70900.0
2009-01-26 10:40:00,63.52,63.53,62.91,62.91,110500.0,40.8297,40.8361,40.4376,40.4376,110500.0
2009-01-26 10:45:00,62.93,63.53,62.93,63.53,64600.0,40.4504,40.8361,40.4504,40.8361,64600.0
2009-01-26 10:50:00,63.54,63.67,63.39,63.67,30600.0,40.8425,40.9261,40.7461,40.9261,30600.0
2009-01-26 10:55:00,63.66,63.76,63.48,63.57,31700.0,40.9196,40.9839,40.8039,40.8618,31700.0
2009-01-26 11:00:00,63.57,63.77,63.32,63.32,70500.0,40.8618,40.9904,40.7011,40.7011,70500.0
2009-01-26 11:05:00,63.28,63.34,63.0,63.1,76100.0,40.6754,40.714,40.4954,40.5597,76100.0
2009-01-26 11:10:00,63.12,63.26,63.02,63.12,66000.0,40.5725,40.6625,40.5083,40.5725,66000.0
2009-01-26 11:15:00,63.07,63.31,62.8,62.8,64200.0,40.5404,40.6947,40.3669,40.3669,64200.0
2009-01-26 11:20:00,62.79,63.13,62.7,63.11,72000.0,40.3604,40.579,40.3026,40.5661,72000.0
2009-01-26 11:25:00,63.1,63.33,63.06,63.25,40700.0,40.5597,40.7075,40.534,40.6561,40700.0
2009-01-26 11:30:00,63.23,63.6,63.16,63.5,54800.0,40.6433,40.8811,40.5983,40.8168,54800.0
2009-01-26 11:35:00,63.47,63.67,63.45,63.67,34400.0,40.7975,40.9261,40.7847,40.9261,34400.0
2009-01-26 11:40:00,63.65,63.65,63.35,63.4,37700.0,40.9132,40.9132,40.7204,40.7525,37700.0
2009-01-26 11:45:00,63.41,63.63,62.96,63.01,64200.0,40.759,40.9004,40.4697,40.5018,64200.0
2009-01-26 11:50:00,63.01,63.36,62.91,63.36,42200.0,40.5018,40.7268,40.4376,40.7268,42200.0
2009-01-26 11:55:00,63.36,63.64,63.34,63.63,31600.0,40.7268,40.9068,40.714,40.9004,31600.0
2009-01-26 12:00:00,63.59,63.8,63.59,63.71,36300.0,40.8747,41.0096,40.8747,40.9518,36300.0
2009-01-26 12:05:00,63.73,63.73,63.46,63.47,63000.0,40.9646,40.9646,40.7911,40.7975,63000.0
2009-01-26 12:10:00,63.48,63.48,63.1,63.45,62100.0,40.8039,40.8039,40.5597,40.7847,62100.0
2009-01-26 12:15:00,63.46,63.55,63.19,63.25,73100.0,40.7911,40.8489,40.6175,40.6561,73100.0
2009-01-26 12:20:00,63.27,63.87,63.27,63.79,53400.0,40.669,41.0546,40.669,41.0032,53400.0
2009-01-26 12:25:00,63.79,63.8,63.53,63.6,49900.0,41.0032,41.0096,40.8361,40.8811,49900.0
2009-01-26 12:30:00,63.6,63.6,62.95,62.97,91900.0,40.8811,40.8811,40.4633,40.4761,91900.0
2009-01-26 12:35:00,62.98,63.03,62.73,62.98,66900.0,40.4826,40.5147,40.3219,40.4826,66900.0
2009-01-26 12:40:00,63.01,63.23,62.97,63.02,54500.0,40.5018,40.6433,40.4761,40.5083,54500.0
2009-01-26 12:45:00,63.02,63.32,62.98,63.07,57200.0,40.5083,40.7011,40.4826,40.5404,57200.0
2009-01-26 12:50:00,63.09,63.34,62.8,63.23,48700.0,40.5533,40.714,40.3669,40.6433,48700.0
2009-01-26 12:55:00,63.21,63.29,62.8,62.88,42000.0,40.6304,40.6818,40.3669,40.4183,42000.0
2009-01-26 13:00:00,62.86,63.11,62.86,62.96,27700.0,40.4054,40.5661,40.4054,40.4697,27700.0
2009-01-26 13:05:00,62.99,62.99,62.46,62.69,47800.0,40.489,40.489,40.1483,40.2961,47800.0
2009-01-26 13:10:00,62.72,62.85,62.6,62.67,25600.0,40.3154,40.399,40.2383,40.2833,25600.0
2009-01-26 13:15:00,62.66,62.9,62.52,62.64,38700.0,40.2769,40.4311,40.1869,40.264,38700.0
2009-01-26 13:20:00,62.66,63.02,62.54,63.0,73200.0,40.2769,40.5083,40.1997,40.4954,73200.0
2009-01-26 13:25:00,62.99,63.25,62.93,63.05,40200.0,40.489,40.6561,40.4504,40.5276,40200.0
2009-01-26 13:30:00,63.06,63.06,62.32,62.32,79300.0,40.534,40.534,40.0583,40.0583,79300.0
2009-01-26 13:35:00,62.31,62.53,62.31,62.51,41600.0,40.0519,40.1933,40.0519,40.1804,41600.0
2009-01-26 13:40:00,62.5,62.88,62.43,62.84,30100.0,40.174,40.4183,40.129,40.3926,30100.0
2009-01-26 13:45:00,62.87,62.9,62.35,62.39,41100.0,40.4118,40.4311,40.0776,40.1033,41100.0
2009-01-26 13:50:00,62.38,62.43,62.05,62.26,31200.0,40.0969,40.129,39.8848,40.0198,31200.0
2009-01-26 13:55:00,62.25,62.42,62.17,62.36,32100.0,40.0133,40.1226,39.9619,40.084,32100.0
2009-01-26 14:00:00,62.35,62.37,61.99,62.07,55200.0,40.0776,40.0905,39.8462,39.8976,55200.0
2009-01-26 14:05:00,62.05,62.07,61.7,61.93,44500.0,39.8848,39.8976,39.6598,39.8076,44500.0
2009-01-26 14:10:00,61.93,62.07,61.51,61.51,45400.0,39.8076,39.8976,39.5377,39.5377,45400.0
2009-01-26 14:15:00,61.51,61.79,61.35,61.76,42700.0,39.5377,39.7176,39.4348,39.6984,42700.0
2009-01-26 14:20:00,61.75,61.97,61.64,61.83,35900.0,39.6919,39.8333,39.6212,39.7434,35900.0
2009-01-26 14:25:00,61.83,62.09,61.8,62.01,109200.0,39.7434,39.9105,39.7241,39.8591,109200.0
2009-01-26 14:30:00,62.01,62.52,62.0,62.52,67100.0,39.8591,40.1869,39.8526,40.1869,67100.0
2009-01-26 14:35:00,62.52,62.58,62.25,62.26,42600.0,40.1869,40.2254,40.0133,40.0198,42600.0
2009-01-26 14:40:00,62.24,62.4,62.02,62.11,50100.0,40.0069,40.1097,39.8655,39.9233,50100.0
2009-01-26 14:45:00,62.08,62.46,61.98,62.43,52400.0,39.9041,40.1483,39.8398,40.129,52400.0
2009-01-26 14:50:00,62.45,62.61,62.37,62.56,35000.0,40.1419,40.2447,40.0905,40.2126,35000.0
2009-01-26 14:55:00,62.59,62.86,62.38,62.7,37900.0,40.2319,40.4054,40.0969,40.3026,37900.0
2009-01-26 15:00:00,62.79,63.08,62.66,62.9,50000.0,40.3604,40.5468,40.2769,40.4311,50000.0
2009-01-26 15:05:00,62.88,63.12,62.69,63.06,55900.0,40.4183,40.5725,40.2961,40.534,55900.0
2009-01-26 15:10:00,63.1,63.32,62.68,62.78,82600.0,40.5597,40.7011,40.2897,40.354,82600.0
2009-01-26 15:15:00,62.8,62.83,62.47,62.82,67100.0,40.3669,40.3861,40.1547,40.3797,67100.0
2009-01-26 15:20:00,62.78,63.04,62.67,62.69,70100.0,40.354,40.5211,40.2833,40.2961,70100.0
2009-01-26 15:25:00,62.72,63.22,62.72,62.96,63100.0,40.3154,40.6368,40.3154,40.4697,63100.0
2009-01-26 15:30:00,62.96,63.01,62.56,62.63,62300.0,40.4697,40.5018,40.2126,40.2576,62300.0
2009-01-26 15:35:00,62.64,63.1,62.58,62.61,79900.0,40.264,40.5597,40.2254,40.2447,79900.0
2009-01-26 15:40:00,62.57,62.71,62.09,62.37,99800.0,40.219,40.309,39.9105,40.0905,99800.0
2009-01-26 15:45:00,62.37,62.77,62.19,62.56,132100.0,40.0905,40.3476,39.9748,40.2126,132100.0
2009-01-26 15:50:00,62.56,62.72,62.33,62.64,135400.0,40.2126,40.3154,40.0647,40.264,135400.0
2009-01-26 15:55:00,62.61,62.64,62.42,62.57,101500.0,40.2447,40.264,40.1226,40.219,101500.0
2009-01-27 09:30:00,62.56,62.84,61.86,62.16,67000.0,40.2126,40.3926,39.7626,39.9555,67000.0
2009-01-27 09:35:00,62.17,62.76,61.65,62.7,117500.0,39.9619,40.3411,39.6277,40.3026,117500.0
2009-01-27 09:40:00,62.72,62.75,62.34,62.5,102000.0,40.3154,40.3347,40.0712,40.174,102000.0
2009-01-27 09:45:00,62.55,62.69,61.98,62.06,74100.0,40.2062,40.2961,39.8398,39.8912,74100.0
2009-01-27 09:50:00,62.04,62.43,61.94,62.14,69500.0,39.8783,40.129,39.8141,39.9426,69500.0
2009-01-27 09:55:00,62.18,62.43,61.73,61.84,95200.0,39.9683,40.129,39.6791,39.7498,95200.0
2009-01-27 10:00:00,61.84,61.93,61.07,61.54,126400.0,39.7498,39.8076,39.2548,39.5569,126400.0
2009-01-27 10:05:00,61.57,61.57,60.7,60.9,121800.0,39.5762,39.5762,39.017,39.1456,121800.0
2009-01-27 10:10:00,60.93,61.33,60.71,61.21,107500.0,39.1648,39.422,39.0234,39.3448,107500.0
2009-01-27 10:15:00,61.22,61.27,60.93,61.12,98900.0,39.3513,39.3834,39.1648,39.287,98900.0
2009-01-27 10:20:00,61.15,61.69,61.07,61.49,98200.0,39.3063,39.6534,39.2548,39.5248,98200.0
2009-01-27 10:25:00,61.5,61.73,61.3,61.44,58300.0,39.5312,39.6791,39.4027,39.4927,58300.0
2009-01-27 10:30:00,61.42,61.42,61.08,61.37,44400.0,39.4798,39.4798,39.2613,39.4477,44400.0
2009-01-27 10:35:00,61.39,61.57,61.31,61.35,45900.0,39.4605,39.5762,39.4091,39.4348,45900.0
2009-01-27 10:40:00,61.35,61.49,61.15,61.15,41200.0,39.4348,39.5248,39.3063,39.3063,41200.0
2009-01-27 10:45:00,61.13,61.13,60.87,60.91,80000.0,39.2934,39.2934,39.1263,39.152,80000.0
2009-01-27 10:50:00,60.92,61.41,60.89,61.31,57200.0,39.1584,39.4734,39.1391,39.4091,57200.0
2009-01-27 10:55:00,61.33,61.52,61.17,61.46,64200.0,39.422,39.5441,39.3191,39.5055,64200.0
2009-01-27 11:00:00,61.44,61.49,61.23,61.37,51100.0,39.4927,39.5248,39.3577,39.4477,51100.0
2009-01-27 11:05:00,61.38,61.86,61.29,61.83,117400.0,39.4541,39.7626,39.3963,39.7434,117400.0
2009-01-27 11:10:00,61.85,62.03,61.73,61.78,78500.0,39.7562,39.8719,39.6791,39.7112,78500.0
2009-01-27 11:15:00,61.78,62.12,61.76,61.83,49200.0,39.7112,39.9298,39.6984,39.7434,49200.0
2009-01-27 11:20:00,61.84,61.98,61.8,61.88,36500.0,39.7498,39.8398,39.7241,39.7755,36500.0
2009-01-27 11:25:00,61.91,61.95,61.66,61.86,40600.0,39.7948,39.8205,39.6341,39.7626,40600.0
2009-01-27 11:30:00,61.85,61.9,61.56,61.62,34200.0,39.7562,39.7883,39.5698,39.6084,34200.0
2009-01-27 11:35:00,61.61,61.68,61.5,61.6,48800.0,39.6019,39.6469,39.5312,39.5955,48800.0
2009-01-27 11:40:00,61.6,61.6,61.25,61.46,28700.0,39.5955,39.5955,39.3705,39.5055,28700.0
2009-01-27 11:45:00,61.46,61.75,61.46,61.58,25900.0,39.5055,39.6919,39.5055,39.5827,25900.0
2009-01-27 11:50:00,61.55,61.7,61.4,61.68,21200.0,39.5634,39.6598,39.467,39.6469,21200.0
2009-01-27 11:55:00,61.68,61.77,61.37,61.43,47100.0,39.6469,39.7048,39.4477,39.4862,47100.0
2009-01-27 12:00:00,61.43,61.59,61.25,61.4,42700.0,39.4862,39.5891,39.3705,39.467,42700.0
2009-01-27 12:05:00,61.4,61.54,61.37,61.53,67500.0,39.467,39.5569,39.4477,39.5505,67500.0
2009-01-27 12:10:00,61.55,61.71,61.41,61.51,58000.0,39.5634,39.6662,39.4734,39.5377,58000.0
2009-01-27 12:15:00,61.51,61.82,61.46,61.78,70200.0,39.5377,39.7369,39.5055,39.7112,70200.0
2009-01-27 12:20:00,61.77,61.85,61.68,61.73,39000.0,39.7048,39.7562,39.6469,39.6791,39000.0
2009-01-27 12:25:00,61.69,62.19,61.66,61.99,64400.0,39.6534,39.9748,39.6341,39.8462,64400.0
2009-01-27 12:30:00,62.0,62.0,61.73,61.78,31400.0,39.8526,39.8526,39.6791,39.7112,31400.0
2009-01-27 12:35:00,61.84,61.98,61.76,61.98,18800.0,39.7498,39.8398,39.6984,39.8398,18800.0
2009-01-27 12:40:00,61.98,62.07,61.8,61.84,53300.0,39.8398,39.8976,39.7241,39.7498,53300.0
2009-01-27 12:45:00,61.88,61.9,61.56,61.64,36900.0,39.7755,39.7883,39.5698,39.6212,36900.0
2009-01-27 12:50:00,61.62,61.8,61.5,61.8,30100.0,39.6084,39.7241,39.5312,39.7241,30100.0
2009-01-27 12:55:00,61.81,61.98,61.71,61.79,40800.0,39.7305,39.8398,39.6662,39.7176,40800.0
2009-01-27 13:00:00,61.76,61.87,61.73,61.78,40600.0,39.6984,39.7691,39.6791,39.7112,40600.0
2009-01-27 13:05:00,61.78,61.9,61.72,61.9,149600.0,39.7112,39.7883,39.6726,39.7883,149600.0
2009-01-27 13:10:00,61.88,62.19,61.84,62.05,58000.0,39.7755,39.9748,39.7498,39.8848,58000.0
2009-01-27 13:15:00,62.06,62.12,61.82,61.88,65100.0,39.8912,39.9298,39.7369,39.7755,65100.0
2009-01-27 13:20:00,61.85,62.25,61.83,62.24,53500.0,39.7562,40.0133,39.7434,40.0069,53500.0
2009-01-27 13:25:00,62.25,62.28,61.8,61.85,69700.0,40.0133,40.0326,39.7241,39.7562,69700.0
2009-01-27 13:30:00,61.85,62.09,61.77,61.87,63600.0,39.7562,39.9105,39.7048,39.7691,63600.0
2009-01-27 13:35:00,61.9,61.95,61.72,61.77,93900.0,39.7883,39.8205,39.6726,39.7048,93900.0
2009-01-27 13:40:00,61.75,62.08,61.75,61.99,93400.0,39.6919,39.9041,39.6919,39.8462,93400.0
2009-01-27 13:45:00,61.99,62.1,61.85,62.0,55300.0,39.8462,39.9169,39.7562,39.8526,55300.0
2009-01-27 13:50:00,62.0,62.28,62.0,62.22,30000.0,39.8526,40.0326,39.8526,39.994,30000.0
2009-01-27 13:55:00,62.2,62.23,61.87,61.95,55900.0,39.9812,40.0005,39.7691,39.8205,55900.0
2009-01-27 14:00:00,61.96,62.0,61.82,61.89,50100.0,39.8269,39.8526,39.7369,39.7819,50100.0
2009-01-27 14:05:00,61.86,61.94,61.76,61.9,141000.0,39.7626,39.8141,39.6984,39.7883,141000.0
2009-01-27 14:10:00,61.93,62.04,61.77,61.78,91600.0,39.8076,39.8783,39.7048,39.7112,91600.0
2009-01-27 14:15:00,61.8,62.1,61.72,61.91,72900.0,39.7241,39.9169,39.6726,39.7948,72900.0
2009-01-27 14:20:00,61.88,61.99,61.74,61.8,69300.0,39.7755,39.8462,39.6855,39.7241,69300.0
2009-01-27 14:25:00,61.8,61.97,61.69,61.81,74700.0,39.7241,39.8333,39.6534,39.7305,74700.0
2009-01-27 14:30:00,61.78,61.85,61.62,61.74,57000.0,39.7112,39.7562,39.6084,39.6855,57000.0
2009-01-27 14:35:00,61.74,62.09,61.7,61.77,90700.0,39.6855,39.9105,39.6598,39.7048,90700.0
2009-01-27 14:40:00,61.75,61.9,61.66,61.75,61700.0,39.6919,39.7883,39.6341,39.6919,61700.0
2009-01-27 14:45:00,61.73,61.86,61.6,61.81,45600.0,39.6791,39.7626,39.5955,39.7305,45600.0
2009-01-27 14:50:00,61.83,62.11,61.8,61.98,42600.0,39.7434,39.9233,39.7241,39.8398,42600.0
2009-01-27 14:55:00,61.95,62.0,61.8,62.0,43700.0,39.8205,39.8526,39.7241,39.8526,43700.0
2009-01-27 15:00:00,62.0,62.21,61.59,61.82,98700.0,39.8526,39.9876,39.5891,39.7369,98700.0
2009-01-27 15:05:00,61.84,61.95,61.61,61.92,122800.0,39.7498,39.8205,39.6019,39.8012,122800.0
2009-01-27 15:10:00,61.92,62.04,61.72,61.96,82300.0,39.8012,39.8783,39.6726,39.8269,82300.0
2009-01-27 15:15:00,61.97,62.05,61.88,61.89,48000.0,39.8333,39.8848,39.7755,39.7819,48000.0
2009-01-27 15:20:00,61.88,62.22,61.82,62.13,48700.0,39.7755,39.994,39.7369,39.9362,48700.0
2009-01-27 15:25:00,62.14,62.34,61.97,62.25,63300.0,39.9426,40.0712,39.8333,40.0133,63300.0
2009-01-27 15:30:00,62.29,62.29,61.81,61.98,66800.0,40.039,40.039,39.7305,39.8398,66800.0
2009-01-27 15:35:00,61.96,62.22,61.9,62.18,60200.0,39.8269,39.994,39.7883,39.9683,60200.0
2009-01-27 15:40:00,62.17,62.18,61.96,62.05,67800.0,39.9619,39.9683,39.8269,39.8848,67800.0
2009-01-27 15:45:00,62.1,62.14,61.82,61.94,64800.0,39.9169,39.9426,39.7369,39.8141,64800.0
2009-01-27 15:50:00,61.97,62.09,61.88,62.04,106800.0,39.8333,39.9105,39.7755,39.8783,106800.0
2009-01-27 15:55:00,62.04,62.09,61.8,61.81,101500.0,39.8783,39.9105,39.7241,39.7305,101500.0
2009-01-28 09:30:00,63.02,63.48,61.82,62.46,95100.0,40.5083,40.8039,39.7369,40.1483,95100.0
2009-01-28 09:35:00,62.47,63.27,61.97,63.04,152700.0,40.1547,40.669,39.8333,40.5211,152700.0
2009-01-28 09:40:00,63.04,63.39,62.95,63.01,146400.0,40.5211,40.7461,40.4633,40.5018,146400.0
2009-01-28 09:45:00,63.04,63.23,62.73,62.75,71200.0,40.5211,40.6433,40.3219,40.3347,71200.0
2009-01-28 09:50:00,62.74,62.79,62.55,62.55,50700.0,40.3283,40.3604,40.2062,40.2062,50700.0
2009-01-28 09:55:00,62.57,62.57,62.17,62.33,80600.0,40.219,40.219,39.9619,40.0647,80600.0
2009-01-28 10:00:00,62.31,62.75,62.2,62.2,61900.0,40.0519,40.3347,39.9812,39.9812,61900.0
2009-01-28 10:05:00,62.23,62.45,62.08,62.37,77100.0,40.0005,40.1419,39.9041,40.0905,77100.0
2009-01-28 10:10:00,62.37,62.63,62.26,62.54,64400.0,40.0905,40.2576,40.0198,40.1997,64400.0
2009-01-28 10:15:00,62.57,62.64,62.39,62.58,69400.0,40.219,40.264,40.1033,40.2254,69400.0
2009-01-28 10:20:00,62.6,62.97,62.53,62.85,80200.0,40.2383,40.4761,40.1933,40.399,80200.0
2009-01-28 10:25:00,62.86,63.2,62.83,63.18,30500.0,40.4054,40.624,40.3861,40.6111,30500.0
2009-01-28 10:30:00,63.18,63.22,62.23,63.02,179800.0,40.6111,40.6368,40.0005,40.5083,179800.0
2009-01-28 10:35:00,63.04,63.65,63.01,63.45,131300.0,40.5211,40.9132,40.5018,40.7847,131300.0
2009-01-28 10:40:00,63.48,63.6,63.18,63.32,49600.0,40.8039,40.8811,40.6111,40.7011,49600.0
2009-01-28 10:45:00,63.32,63.95,63.23,63.89,110900.0,40.7011,41.1061,40.6433,41.0675,110900.0
2009-01-28 10:50:00,63.84,63.96,63.59,63.77,47900.0,41.0354,41.1125,40.8747,40.9904,47900.0
2009-01-28 10:55:00,63.8,63.89,63.5,63.69,30900.0,41.0096,41.0675,40.8168,40.9389,30900.0
2009-01-28 11:00:00,63.67,63.76,63.5,63.67,36300.0,40.9261,40.9839,40.8168,40.9261,36300.0
2009-01-28 11:05:00,63.69,63.78,63.49,63.59,53800.0,40.9389,40.9968,40.8104,40.8747,53800.0
2009-01-28 11:10:00,63.58,63.58,63.1,63.16,45900.0,40.8682,40.8682,40.5597,40.5983,45900.0
2009-01-28 11:15:00,63.17,63.31,63.02,63.24,32900.0,40.6047,40.6947,40.5083,40.6497,32900.0
2009-01-28 11:20:00,63.24,63.44,63.16,63.22,55500.0,40.6497,40.7782,40.5983,40.6368,55500.0
2009-01-28 11:25:00,63.23,63.39,63.16,63.31,38500.0,40.6433,40.7461,40.5983,40.6947,38500.0
2009-01-28 11:30:00,63.32,63.38,63.0,63.06,41400.0,40.7011,40.7397,40.4954,40.534,41400.0
2009-01-28 11:35:00,63.03,63.03,62.57,62.66,55800.0,40.5147,40.5147,40.219,40.2769,55800.0
2009-01-28 11:40:00,62.66,63.06,62.61,62.86,55900.0,40.2769,40.534,40.2447,40.4054,55900.0
2009-01-28 11:45:00,62.91,63.13,62.87,63.02,42500.0,40.4376,40.579,40.4118,40.5083,42500.0
2009-01-28 11:50:00,63.06,63.2,63.04,63.09,34300.0,40.534,40.624,40.5211,40.5533,34300.0
2009-01-28 11:55:00,63.09,63.25,62.98,63.04,31600.0,40.5533,40.6561,40.4826,40.5211,31600.0
2009-01-28 12:00:00,63.09,63.26,62.99,63.26,20700.0,40.5533,40.6625,40.489,40.6625,20700.0
2009-01-28 12:05:00,63.26,63.29,63.08,63.16,33900.0,40.6625,40.6818,40.5468,40.5983,33900.0
2009-01-28 12:10:00,63.19,63.36,63.17,63.3,44300.0,40.6175,40.7268,40.6047,40.6882,44300.0
2009-01-28 12:15:00,63.31,63.52,63.29,63.43,23500.0,40.6947,40.8297,40.6818,40.7718,23500.0
2009-01-28 12:20:00,63.44,63.51,63.38,63.48,18000.0,40.7782,40.8232,40.7397,40.8039,18000.0
2009-01-28 12:25:00,63.47,63.5,63.4,63.46,21800.0,40.7975,40.8168,40.7525,40.7911,21800.0
2009-01-28 12:30:00,63.47,63.49,63.28,63.4,33100.0,40.7975,40.8104,40.6754,40.7525,33100.0
2009-01-28 12:35:00,63.38,63.49,63.33,63.41,54200.0,40.7397,40.8104,40.7075,40.759,54200.0
2009-01-28 12:40:00,63.4,63.41,63.27,63.27,26200.0,40.7525,40.759,40.669,40.669,26200.0
2009-01-28 12:45:00,63.3,63.5,63.29,63.46,79600.0,40.6882,40.8168,40.6818,40.7911,79600.0
2009-01-28 12:50:00,63.48,63.82,63.46,63.79,66400.0,40.8039,41.0225,40.7911,41.0032,66400.0
2009-01-28 12:55:00,63.79,63.81,63.7,63.76,25500.0,41.0032,41.0161,40.9454,40.9839,25500.0
2009-01-28 13:00:00,63.75,63.76,63.57,63.74,29500.0,40.9775,40.9839,40.8618,40.9711,29500.0
2009-01-28 13:05:00,63.7,64.06,63.69,63.95,46400.0,40.9454,41.1768,40.9389,41.1061,46400.0
2009-01-28 13:10:00,63.96,64.03,63.95,63.99,39900.0,41.1125,41.1575,41.1061,41.1318,39900.0
2009-01-28 13:15:00,63.97,64.0,63.78,63.78,30400.0,41.1189,41.1382,40.9968,40.9968,30400.0
2009-01-28 13:20:00,63.78,64.01,63.71,64.01,15800.0,40.9968,41.1446,40.9518,41.1446,15800.0
2009-01-28 13:25:00,64.04,64.27,63.99,64.25,37300.0,41.1639,41.3117,41.1318,41.2989,37300.0
2009-01-28 13:30:00,64.25,64.39,64.22,64.24,41500.0,41.2989,41.3889,41.2796,41.2925,41500.0
2009-01-28 13:35:00,64.24,64.34,64.2,64.23,24900.0,41.2925,41.3567,41.2668,41.286,24900.0
2009-01-28 13:40:00,64.26,64.39,64.14,64.38,34700.0,41.3053,41.3889,41.2282,41.3825,34700.0
2009-01-28 13:45:00,64.38,64.58,64.38,64.58,52800.0,41.3825,41.511,41.3825,41.511,52800.0
2009-01-28 13:50:00,64.58,64.6,64.4,64.45,64900.0,41.511,41.5239,41.3953,41.4274,64900.0
2009-01-28 13:55:00,64.43,64.48,64.34,64.42,33500.0,41.4146,41.4467,41.3567,41.4082,33500.0
2009-01-28 14:00:00,64.42,64.59,64.4,64.52,41700.0,41.4082,41.5174,41.3953,41.4724,41700.0
2009-01-28 14:05:00,64.52,64.52,64.38,64.43,31300.0,41.4724,41.4724,41.3825,41.4146,31300.0
2009-01-28 14:10:00,64.43,64.6,64.38,64.42,35400.0,41.4146,41.5239,41.3825,41.4082,35400.0
2009-01-28 14:15:00,64.38,64.73,64.22,64.68,138900.0,41.3825,41.6074,41.2796,41.5753,138900.0
2009-01-28 14:20:00,64.64,64.95,64.43,64.43,172400.0,41.5496,41.7488,41.4146,41.4146,172400.0
2009-01-28 14:25:00,64.41,64.6,64.11,64.42,165000.0,41.4017,41.5239,41.2089,41.4082,165000.0
2009-01-28 14:30:00,64.4,64.61,63.87,64.05,116000.0,41.3953,41.5303,41.0546,41.1703,116000.0
2009-01-28 14:35:00,64.05,64.06,63.68,63.95,110300.0,41.1703,41.1768,40.9325,41.1061,110300.0
2009-01-28 14:40:00,63.97,64.23,63.9,63.99,80200.0,41.1189,41.286,41.0739,41.1318,80200.0
2009-01-28 14:45:00,63.98,64.26,63.89,64.18,89600.0,41.1253,41.3053,41.0675,41.2539,89600.0
2009-01-28 14:50:00,64.2,64.29,64.04,64.09,72300.0,41.2668,41.3246,41.1639,41.196,72300.0
2009-01-28 14:55:00,64.09,64.54,64.05,64.49,74000.0,41.196,41.4853,41.1703,41.4532,74000.0
2009-01-28 15:00:00,64.49,64.65,64.43,64.55,60500.0,41.4532,41.556,41.4146,41.4917,60500.0
2009-01-28 15:05:00,64.54,64.73,64.06,64.25,123100.0,41.4853,41.6074,41.1768,41.2989,123100.0
2009-01-28 15:10:00,64.25,64.5,64.04,64.12,113100.0,41.2989,41.4596,41.1639,41.2153,113100.0
2009-01-28 15:15:00,64.09,64.47,64.0,64.37,79100.0,41.196,41.4403,41.1382,41.376,79100.0
2009-01-28 15:20:00,64.37,64.44,64.01,64.19,104300.0,41.376,41.421,41.1446,41.2603,104300.0
2009-01-28 15:25:00,64.26,64.45,63.89,64.31,136100.0,41.3053,41.4274,41.0675,41.3375,136100.0
2009-01-28 15:30:00,64.3,64.33,64.01,64.22,101900.0,41.331,41.3503,41.1446,41.2796,101900.0
2009-01-28 15:35:00,64.23,64.43,64.01,64.16,94400.0,41.286,41.4146,41.1446,41.241,94400.0
2009-01-28 15:40:00,64.15,64.52,64.11,64.38,124500.0,41.2346,41.4724,41.2089,41.3825,124500.0
2009-01-28 15:45:00,64.39,64.75,64.36,64.66,109900.0,41.3889,41.6203,41.3696,41.5624,109900.0
2009-01-28 15:50:00,64.68,64.72,64.03,64.27,258000.0,41.5753,41.601,41.1575,41.3117,258000.0
2009-01-28 15:55:00,64.26,64.59,64.25,64.47,205200.0,41.3053,41.5174,41.2989,41.4403,205200.0
2009-01-29 09:30:00,62.39,62.92,62.0,62.82,145700.0,40.1033,40.444,39.8526,40.3797,145700.0
2009-01-29 09:35:00,62.91,63.0,62.21,62.56,107000.0,40.4376,40.4954,39.9876,40.2126,107000.0
2009-01-29 09:40:00,62.52,63.71,62.43,63.47,108700.0,40.1869,40.9518,40.129,40.7975,108700.0
2009-01-29 09:45:00,63.47,63.93,63.26,63.33,73100.0,40.7975,41.0932,40.6625,40.7075,73100.0
2009-01-29 09:50:00,63.31,63.63,63.25,63.53,77900.0,40.6947,40.9004,40.6561,40.8361,77900.0
2009-01-29 09:55:00,63.52,63.83,63.49,63.74,91500.0,40.8297,41.0289,40.8104,40.9711,91500.0
2009-01-29 10:00:00,63.73,63.9,63.52,63.7,87700.0,40.9646,41.0739,40.8297,40.9454,87700.0
2009-01-29 10:05:00,63.76,64.07,63.67,63.93,57900.0,40.9839,41.1832,40.9261,41.0932,57900.0
2009-01-29 10:10:00,63.93,64.05,63.48,63.8,55700.0,41.0932,41.1703,40.8039,41.0096,55700.0
2009-01-29 10:15:00,63.82,63.94,63.62,63.84,43300.0,41.0225,41.0996,40.8939,41.0354,43300.0
2009-01-29 10:20:00,63.82,63.96,63.57,63.89,42900.0,41.0225,41.1125,40.8618,41.0675,42900.0
2009-01-29 10:25:00,63.87,64.04,63.82,63.99,18000.0,41.0546,41.1639,41.0225,41.1318,18000.0
2009-01-29 10:30:00,64.02,64.24,63.85,64.03,55300.0,41.1511,41.2925,41.0418,41.1575,55300.0
2009-01-29 10:35:00,63.99,64.21,63.89,64.2,34600.0,41.1318,41.2732,41.0675,41.2668,34600.0
2009-01-29 10:40:00,64.18,64.54,64.06,64.54,74500.0,41.2539,41.4853,41.1768,41.4853,74500.0
2009-01-29 10:45:00,64.52,64.77,64.3,64.3,72700.0,41.4724,41.6331,41.331,41.331,72700.0
2009-01-29 10:50:00,64.31,64.54,64.12,64.48,43100.0,41.3375,41.4853,41.2153,41.4467,43100.0
2009-01-29 10:55:00,64.46,64.5,64.07,64.28,37300.0,41.4339,41.4596,41.1832,41.3182,37300.0
2009-01-29 11:00:00,64.25,64.25,63.95,63.97,47500.0,41.2989,41.2989,41.1061,41.1189,47500.0
2009-01-29 11:05:00,63.95,64.22,63.93,64.17,41000.0,41.1061,41.2796,41.0932,41.2475,41000.0
2009-01-29 11:10:00,64.17,64.37,64.14,64.35,59600.0,41.2475,41.376,41.2282,41.3632,59600.0
2009-01-29 11:15:00,64.33,64.45,64.03,64.15,45300.0,41.3503,41.4274,41.1575,41.2346,45300.0
2009-01-29 11:20:00,64.16,64.27,64.02,64.21,41500.0,41.241,41.3117,41.1511,41.2732,41500.0
2009-01-29 11:25:00,64.21,64.31,63.68,63.72,53500.0,41.2732,41.3375,40.9325,40.9582,53500.0
2009-01-29 11:30:00,63.72,63.83,63.62,63.79,32800.0,40.9582,41.0289,40.8939,41.0032,32800.0
2009-01-29 11:35:00,63.8,63.82,63.6,63.7,43900.0,41.0096,41.0225,40.8811,40.9454,43900.0
2009-01-29 11:40:00,63.71,63.84,63.6,63.65,53100.0,40.9518,41.0354,40.8811,40.9132,53100.0
2009-01-29 11:45:00,63.61,63.61,63.41,63.48,72200.0,40.8875,40.8875,40.759,40.8039,72200.0
2009-01-29 11:50:00,63.48,63.48,63.28,63.4,67400.0,40.8039,40.8039,40.6754,40.7525,67400.0
2009-01-29 11:55:00,63.4,63.41,63.19,63.24,74000.0,40.7525,40.759,40.6175,40.6497,74000.0
2009-01-29 12:00:00,63.19,63.24,62.94,63.07,83600.0,40.6175,40.6497,40.4568,40.5404,83600.0
2009-01-29 12:05:00,63.1,63.3,63.06,63.15,48800.0,40.5597,40.6882,40.534,40.5918,48800.0
2009-01-29 12:10:00,63.15,63.58,63.15,63.55,56200.0,40.5918,40.8682,40.5918,40.8489,56200.0
2009-01-29 12:15:00,63.6,63.6,63.27,63.5,38400.0,40.8811,40.8811,40.669,40.8168,38400.0
2009-01-29 12:20:00,63.48,63.87,63.45,63.68,105300.0,40.8039,41.0546,40.7847,40.9325,105300.0
2009-01-29 12:25:00,63.67,63.79,63.49,63.65,61900.0,40.9261,41.0032,40.8104,40.9132,61900.0
2009-01-29 12:30:00,63.65,63.69,63.39,63.69,36400.0,40.9132,40.9389,40.7461,40.9389,36400.0
2009-01-29 12:35:00,63.72,63.85,63.49,63.51,39200.0,40.9582,41.0418,40.8104,40.8232,39200.0
2009-01-29 12:40:00,63.47,63.62,63.3,63.62,55500.0,40.7975,40.8939,40.6882,40.8939,55500.0
2009-01-29 12:45:00,63.63,63.74,63.53,63.56,30600.0,40.9004,40.9711,40.8361,40.8554,30600.0
2009-01-29 12:50:00,63.56,63.68,63.39,63.42,38700.0,40.8554,40.9325,40.7461,40.7654,38700.0
2009-01-29 12:55:00,63.39,63.46,63.15,63.29,40700.0,40.7461,40.7911,40.5918,40.6818,40700.0
2009-01-29 13:00:00,63.32,63.35,63.15,63.21,24900.0,40.7011,40.7204,40.5918,40.6304,24900.0
2009-01-29 13:05:00,63.19,63.21,63.07,63.08,31300.0,40.6175,40.6304,40.5404,40.5468,31300.0
2009-01-29 13:10:00,63.05,63.13,63.0,63.0,45900.0,40.5276,40.579,40.4954,40.4954,45900.0
2009-01-29 13:15:00,63.04,63.08,62.95,62.97,38400.0,40.5211,40.5468,40.4633,40.4761,38400.0
2009-01-29 13:20:00,62.97,62.97,62.78,62.84,46900.0,40.4761,40.4761,40.354,40.3926,46900.0
2009-01-29 13:25:00,62.83,63.0,62.72,62.78,48100.0,40.3861,40.4954,40.3154,40.354,48100.0
2009-01-29 13:30:00,62.76,62.82,62.62,62.73,56200.0,40.3411,40.3797,40.2512,40.3219,56200.0
2009-01-29 13:35:00,62.75,62.88,62.5,62.58,50200.0,40.3347,40.4183,40.174,40.2254,50200.0
2009-01-29 13:40:00,62.62,62.99,62.61,62.9,43100.0,40.2512,40.489,40.2447,40.4311,43100.0
2009-01-29 13:45:00,62.89,63.15,62.85,63.01,56700.0,40.4247,40.5918,40.399,40.5018,56700.0
2009-01-29 13:50:00,62.97,63.05,62.67,62.88,34500.0,40.4761,40.5276,40.2833,40.4183,34500.0
2009-01-29 13:55:00,62.89,63.1,62.76,63.09,32800.0,40.4247,40.5597,40.3411,40.5533,32800.0
2009-01-29 14:00:00,63.06,63.16,62.92,63.09,45000.0,40.534,40.5983,40.444,40.5533,45000.0
2009-01-29 14:05:00,63.1,63.23,62.99,63.05,38200.0,40.5597,40.6433,40.489,40.5276,38200.0
2009-01-29 14:10:00,63.12,63.35,63.08,63.34,47500.0,40.5725,40.7204,40.5468,40.714,47500.0
2009-01-29 14:15:00,63.34,63.42,63.14,63.39,20400.0,40.714,40.7654,40.5854,40.7461,20400.0
2009-01-29 14:20:00,63.39,63.43,63.17,63.28,39100.0,40.7461,40.7718,40.6047,40.6754,39100.0
2009-01-29 14:25:00,63.29,63.67,63.23,63.66,57000.0,40.6818,40.9261,40.6433,40.9196,57000.0
2009-01-29 14:30:00,63.64,63.64,63.46,63.59,38400.0,40.9068,40.9068,40.7911,40.8747,38400.0
2009-01-29 14:35:00,63.6,63.61,63.33,63.48,70500.0,40.8811,40.8875,40.7075,40.8039,70500.0
2009-01-29 14:40:00,63.48,63.61,63.34,63.44,65900.0,40.8039,40.8875,40.714,40.7782,65900.0
2009-01-29 14:45:00,63.43,63.43,63.14,63.2,76800.0,40.7718,40.7718,40.5854,40.624,76800.0
2009-01-29 14:50:00,63.17,63.48,63.16,63.43,75600.0,40.6047,40.8039,40.5983,40.7718,75600.0
2009-01-29 14:55:00,63.43,63.56,63.03,63.1,63100.0,40.7718,40.8554,40.5147,40.5597,63100.0
2009-01-29 15:00:00,63.13,63.43,63.12,63.28,53300.0,40.579,40.7718,40.5725,40.6754,53300.0
2009-01-29 15:05:00,63.3,63.32,63.04,63.18,79600.0,40.6882,40.7011,40.5211,40.6111,79600.0
2009-01-29 15:10:00,63.2,63.28,62.96,63.18,75300.0,40.624,40.6754,40.4697,40.6111,75300.0
2009-01-29 15:15:00,63.19,63.28,63.05,63.14,70000.0,40.6175,40.6754,40.5276,40.5854,70000.0
2009-01-29 15:20:00,63.14,63.25,62.96,63.19,100100.0,40.5854,40.6561,40.4697,40.6175,100100.0
2009-01-29 15:25:00,63.17,63.21,63.06,63.17,85600.0,40.6047,40.6304,40.534,40.6047,85600.0
2009-01-29 15:30:00,63.15,63.15,62.68,62.73,95400.0,40.5918,40.5918,40.2897,40.3219,95400.0
2009-01-29 15:35:00,62.73,63.05,62.72,62.84,106800.0,40.3219,40.5276,40.3154,40.3926,106800.0
2009-01-29 15:40:00,62.86,63.18,62.85,63.04,127600.0,40.4054,40.6111,40.399,40.5211,127600.0
2009-01-29 15:45:00,63.05,63.22,62.96,63.09,127600.0,40.5276,40.6368,40.4697,40.5533,127600.0
2009-01-29 15:50:00,63.1,63.18,62.74,62.9,123700.0,40.5597,40.6111,40.3283,40.4311,123700.0
2009-01-29 15:55:00,62.92,63.03,62.77,62.85,164800.0,40.444,40.5147,40.3476,40.399,164800.0
2009-01-30 09:30:00,63.95,64.41,63.64,64.36,101300.0,41.1061,41.4017,40.9068,41.3696,101300.0
2009-01-30 09:35:00,64.33,64.37,63.7,63.7,75600.0,41.3503,41.376,40.9454,40.9454,75600.0
2009-01-30 09:40:00,63.64,63.67,62.84,63.4,85900.0,40.9068,40.9261,40.3926,40.7525,85900.0
2009-01-30 09:45:00,63.42,63.77,63.31,63.6,65900.0,40.7654,40.9904,40.6947,40.8811,65900.0
2009-01-30 09:50:00,63.6,63.93,63.6,63.72,55200.0,40.8811,41.0932,40.8811,40.9582,55200.0
2009-01-30 09:55:00,63.72,64.05,63.69,63.83,101300.0,40.9582,41.1703,40.9389,41.0289,101300.0
2009-01-30 10:00:00,63.8,63.99,63.7,63.85,78600.0,41.0096,41.1318,40.9454,41.0418,78600.0
2009-01-30 10:05:00,63.81,63.92,63.28,63.34,82700.0,41.0161,41.0868,40.6754,40.714,82700.0
2009-01-30 10:10:00,63.36,63.39,62.77,62.84,70200.0,40.7268,40.7461,40.3476,40.3926,70200.0
2009-01-30 10:15:00,62.81,62.84,62.44,62.5,81700.0,40.3733,40.3926,40.1355,40.174,81700.0
2009-01-30 10:20:00,62.51,62.62,62.29,62.52,80900.0,40.1804,40.2512,40.039,40.1869,80900.0
2009-01-30 10:25:00,62.48,62.69,62.2,62.31,93400.0,40.1612,40.2961,39.9812,40.0519,93400.0
2009-01-30 10:30:00,62.32,62.35,62.13,62.3,88700.0,40.0583,40.0776,39.9362,40.0455,88700.0
2009-01-30 10:35:00,62.31,62.49,62.24,62.35,43300.0,40.0519,40.1676,40.0069,40.0776,43300.0
2009-01-30 10:40:00,62.37,62.84,62.37,62.76,69300.0,40.0905,40.3926,40.0905,40.3411,69300.0
2009-01-30 10:45:00,62.76,62.83,62.22,62.3,79400.0,40.3411,40.3861,39.994,40.0455,79400.0
2009-01-30 10:50:00,62.33,62.44,62.13,62.4,61200.0,40.0647,40.1355,39.9362,40.1097,61200.0
2009-01-30 10:55:00,62.36,62.49,62.13,62.24,70800.0,40.084,40.1676,39.9362,40.0069,70800.0
2009-01-30 11:00:00,62.23,62.6,62.17,62.51,49600.0,40.0005,40.2383,39.9619,40.1804,49600.0
2009-01-30 11:05:00,62.52,62.68,62.37,62.61,62800.0,40.1869,40.2897,40.0905,40.2447,62800.0
2009-01-30 11:10:00,62.62,62.64,62.29,62.4,38100.0,40.2512,40.264,40.039,40.1097,38100.0
2009-01-30 11:15:00,62.4,62.49,62.25,62.3,37800.0,40.1097,40.1676,40.0133,40.0455,37800.0
2009-01-30 11:20:00,62.29,62.49,62.22,62.44,41300.0,40.039,40.1676,39.994,40.1355,41300.0
2009-01-30 11:25:00,62.39,62.42,61.89,62.03,88700.0,40.1033,40.1226,39.7819,39.8719,88700.0
2009-01-30 11:30:00,61.98,62.47,61.96,62.3,47200.0,39.8398,40.1547,39.8269,40.0455,47200.0
2009-01-30 11:35:00,62.28,62.31,62.03,62.14,43200.0,40.0326,40.0519,39.8719,39.9426,43200.0
2009-01-30 11:40:00,62.16,62.27,62.09,62.19,30600.0,39.9555,40.0262,39.9105,39.9748,30600.0
2009-01-30 11:45:00,62.18,62.41,61.94,62.33,46100.0,39.9683,40.1162,39.8141,40.0647,46100.0
2009-01-30 11:50:00,62.29,62.35,62.01,62.02,35800.0,40.039,40.0776,39.8591,39.8655,35800.0
2009-01-30 11:55:00,62.05,62.09,61.94,61.99,61700.0,39.8848,39.9105,39.8141,39.8462,61700.0
2009-01-30 12:00:00,61.99,62.0,61.65,61.68,71300.0,39.8462,39.8526,39.6277,39.6469,71300.0
2009-01-30 12:05:00,61.68,61.9,61.59,61.89,64900.0,39.6469,39.7883,39.5891,39.7819,64900.0
2009-01-30 12:10:00,61.9,62.06,61.9,61.99,68800.0,39.7883,39.8912,39.7883,39.8462,68800.0
2009-01-30 12:15:00,62.0,62.08,61.91,62.0,36000.0,39.8526,39.9041,39.7948,39.8526,36000.0
2009-01-30 12:20:00,62.02,62.05,61.93,61.97,30900.0,39.8655,39.8848,39.8076,39.8333,30900.0
2009-01-30 12:25:00,61.97,62.06,61.92,62.0,63600.0,39.8333,39.8912,39.8012,39.8526,63600.0
2009-01-30 12:30:00,62.03,62.04,61.74,61.85,37700.0,39.8719,39.8783,39.6855,39.7562,37700.0
2009-01-30 12:35:00,61.85,61.94,61.82,61.87,29300.0,39.7562,39.8141,39.7369,39.7691,29300.0
2009-01-30 12:40:00,61.86,61.95,61.85,61.92,21300.0,39.7626,39.8205,39.7562,39.8012,21300.0
2009-01-30 12:45:00,61.93,62.27,61.89,62.24,50600.0,39.8076,40.0262,39.7819,40.0069,50600.0
2009-01-30 12:50:00,62.21,62.26,62.03,62.07,47600.0,39.9876,40.0198,39.8719,39.8976,47600.0
2009-01-30 12:55:00,62.07,62.43,62.04,62.38,53200.0,39.8976,40.129,39.8783,40.0969,53200.0
2009-01-30 13:00:00,62.35,62.61,62.3,62.57,68500.0,40.0776,40.2447,40.0455,40.219,68500.0
2009-01-30 13:05:00,62.62,62.82,62.55,62.66,62800.0,40.2512,40.3797,40.2062,40.2769,62800.0
2009-01-30 13:10:00,62.69,62.72,62.56,62.64,31900.0,40.2961,40.3154,40.2126,40.264,31900.0
2009-01-30 13:15:00,62.63,62.66,62.17,62.27,68000.0,40.2576,40.2769,39.9619,40.0262,68000.0
2009-01-30 13:20:00,62.28,62.56,62.27,62.5,110000.0,40.0326,40.2126,40.0262,40.174,110000.0
2009-01-30 13:25:00,62.5,62.58,61.99,62.29,109200.0,40.174,40.2254,39.8462,40.039,109200.0
2009-01-30 13:30:00,62.29,62.29,61.74,62.05,153100.0,40.039,40.039,39.6855,39.8848,153100.0
2009-01-30 13:35:00,62.06,62.12,61.73,61.82,124100.0,39.8912,39.9298,39.6791,39.7369,124100.0
2009-01-30 13:40:00,61.8,61.91,61.6,61.85,62100.0,39.7241,39.7948,39.5955,39.7562,62100.0
2009-01-30 13:45:00,61.84,61.87,61.48,61.65,86500.0,39.7498,39.7691,39.5184,39.6277,86500.0
2009-01-30 13:50:00,61.57,61.86,61.52,61.53,79900.0,39.5762,39.7626,39.5441,39.5505,79900.0
2009-01-30 13:55:00,61.55,61.85,61.45,61.67,132800.0,39.5634,39.7562,39.4991,39.6405,132800.0
2009-01-30 14:00:00,61.64,61.98,61.59,61.64,87500.0,39.6212,39.8398,39.5891,39.6212,87500.0
2009-01-30 14:05:00,61.63,61.83,61.46,61.62,114800.0,39.6148,39.7434,39.5055,39.6084,114800.0
2009-01-30 14:10:00,61.59,61.93,61.51,61.66,51700.0,39.5891,39.8076,39.5377,39.6341,51700.0
2009-01-30 14:15:00,61.64,61.7,61.41,61.63,73500.0,39.6212,39.6598,39.4734,39.6148,73500.0
2009-01-30 14:20:00,61.64,61.74,61.39,61.63,37900.0,39.6212,39.6855,39.4605,39.6148,37900.0
2009-01-30 14:25:00,61.64,62.02,61.55,61.94,83900.0,39.6212,39.8655,39.5634,39.8141,83900.0
2009-01-30 14:30:00,61.94,62.03,61.65,61.73,59600.0,39.8141,39.8719,39.6277,39.6791,59600.0
2009-01-30 14:35:00,61.79,62.07,61.79,61.9,50400.0,39.7176,39.8976,39.7176,39.7883,50400.0
2009-01-30 14:40:00,61.87,62.06,61.73,61.98,54000.0,39.7691,39.8912,39.6791,39.8398,54000.0
2009-01-30 14:45:00,61.98,61.99,61.82,61.92,28700.0,39.8398,39.8462,39.7369,39.8012,28700.0
2009-01-30 14:50:00,61.95,61.95,61.62,61.62,55000.0,39.8205,39.8205,39.6084,39.6084,55000.0
2009-01-30 14:55:00,61.61,61.98,61.61,61.85,35500.0,39.6019,39.8398,39.6019,39.7562,35500.0
2009-01-30 15:00:00,61.85,62.06,61.58,61.58,63100.0,39.7562,39.8912,39.5827,39.5827,63100.0
2009-01-30 15:05:00,61.57,61.82,61.5,61.68,89100.0,39.5762,39.7369,39.5312,39.6469,89100.0
2009-01-30 15:10:00,61.64,62.01,61.59,61.93,62600.0,39.6212,39.8591,39.5891,39.8076,62600.0
2009-01-30 15:15:00,61.95,62.06,61.71,61.77,82300.0,39.8205,39.8912,39.6662,39.7048,82300.0
2009-01-30 15:20:00,61.77,61.8,61.46,61.53,94500.0,39.7048,39.7241,39.5055,39.5505,94500.0
2009-01-30 15:25:00,61.54,61.72,61.33,61.39,101000.0,39.5569,39.6726,39.422,39.4605,101000.0
2009-01-30 15:30:00,61.39,61.52,61.27,61.52,129800.0,39.4605,39.5441,39.3834,39.5441,129800.0
2009-01-30 15:35:00,61.49,61.55,61.15,61.46,111600.0,39.5248,39.5634,39.3063,39.5055,111600.0
2009-01-30 15:40:00,61.48,61.76,61.31,61.55,177900.0,39.5184,39.6984,39.4091,39.5634,177900.0
2009-01-30 15:45:00,61.54,61.77,61.25,61.62,178700.0,39.5569,39.7048,39.3705,39.6084,178700.0
2009-01-30 15:50:00,61.62,61.68,61.32,61.37,206400.0,39.6084,39.6469,39.4155,39.4477,206400.0
2009-01-30 15:55:00,61.38,61.61,61.29,61.61,207000.0,39.4541,39.6019,39.3963,39.6019,207000.0
2009-02-02 09:30:00,60.89,60.9,59.2,59.32,203600.0,39.1391,39.1456,38.0528,38.13,203600.0
2009-02-02 09:35:00,59.27,60.44,59.19,60.12,173200.0,38.0978,38.8499,38.0464,38.6442,173200.0
2009-02-02 09:40:00,60.12,60.17,59.4,59.98,101400.0,38.6442,38.6763,38.1814,38.5542,101400.0
2009-02-02 09:45:00,60.03,60.11,59.51,59.75,57400.0,38.5863,38.6378,38.2521,38.4064,57400.0
2009-02-02 09:50:00,59.75,60.05,59.49,59.55,112500.0,38.4064,38.5992,38.2392,38.2778,112500.0
2009-02-02 09:55:00,59.56,59.77,59.46,59.76,56900.0,38.2842,38.4192,38.22,38.4128,56900.0
2009-02-02 10:00:00,59.73,60.11,59.58,59.63,106200.0,38.3935,38.6378,38.2971,38.3292,106200.0
2009-02-02 10:05:00,59.63,60.12,59.52,59.96,116100.0,38.3292,38.6442,38.2585,38.5413,116100.0
2009-02-02 10:10:00,59.97,60.49,59.88,60.46,91300.0,38.5478,38.882,38.4899,38.8627,91300.0
2009-02-02 10:15:00,60.43,60.66,60.31,60.47,120400.0,38.8435,38.9913,38.7663,38.8692,120400.0
2009-02-02 10:20:00,60.45,60.58,60.32,60.44,99000.0,38.8563,38.9399,38.7727,38.8499,99000.0
2009-02-02 10:25:00,60.43,60.54,60.29,60.51,101600.0,38.8435,38.9142,38.7535,38.8949,101600.0
2009-02-02 10:30:00,60.51,60.52,60.28,60.49,99700.0,38.8949,38.9013,38.747,38.882,99700.0
2009-02-02 10:35:00,60.49,60.62,60.2,60.25,135300.0,38.882,38.9656,38.6956,38.7278,135300.0
2009-02-02 10:40:00,60.27,60.34,59.99,60.05,83400.0,38.7406,38.7856,38.5606,38.5992,83400.0
2009-02-02 10:45:00,60.06,60.17,59.9,60.13,76700.0,38.6056,38.6763,38.5028,38.6506,76700.0
2009-02-02 10:50:00,60.11,60.14,59.75,59.87,41600.0,38.6378,38.657,38.4064,38.4835,41600.0
2009-02-02 10:55:00,59.9,60.19,59.87,59.89,66600.0,38.5028,38.6892,38.4835,38.4964,66600.0
2009-02-02 11:00:00,59.88,59.99,59.63,59.77,123900.0,38.4899,38.5606,38.3292,38.4192,123900.0
2009-02-02 11:05:00,59.78,59.94,59.66,59.7,71200.0,38.4256,38.5285,38.3485,38.3742,71200.0
2009-02-02 11:10:00,59.73,59.89,59.72,59.79,44600.0,38.3935,38.4964,38.3871,38.4321,44600.0
2009-02-02 11:15:00,59.78,60.04,59.77,59.91,67600.0,38.4256,38.5928,38.4192,38.5092,67600.0
2009-02-02 11:20:00,59.91,59.97,59.69,59.9,76400.0,38.5092,38.5478,38.3678,38.5028,76400.0
2009-02-02 11:25:00,59.93,60.05,59.88,60.03,34700.0,38.5221,38.5992,38.4899,38.5863,34700.0
2009-02-02 11:30:00,60.09,60.32,59.81,60.21,71100.0,38.6249,38.7727,38.4449,38.702,71100.0
2009-02-02 11:35:00,60.14,60.2,59.83,59.83,53600.0,38.657,38.6956,38.4578,38.4578,53600.0
2009-02-02 11:40:00,59.83,60.04,59.72,60.0,59900.0,38.4578,38.5928,38.3871,38.5671,59900.0
2009-02-02 11:45:00,60.05,60.25,59.98,60.09,50800.0,38.5992,38.7278,38.5542,38.6249,50800.0
2009-02-02 11:50:00,60.09,60.24,59.95,59.98,61900.0,38.6249,38.7213,38.5349,38.5542,61900.0
2009-02-02 11:55:00,59.95,60.08,59.9,60.08,42100.0,38.5349,38.6185,38.5028,38.6185,42100.0
2009-02-02 12:00:00,60.1,60.42,60.09,60.09,57400.0,38.6313,38.837,38.6249,38.6249,57400.0
2009-02-02 12:05:00,60.07,60.18,59.93,60.1,56900.0,38.6121,38.6828,38.5221,38.6313,56900.0
2009-02-02 12:10:00,60.06,60.13,60.0,60.04,61600.0,38.6056,38.6506,38.5671,38.5928,61600.0
2009-02-02 12:15:00,60.03,60.26,60.0,60.2,43400.0,38.5863,38.7342,38.5671,38.6956,43400.0
2009-02-02 12:20:00,60.22,60.22,60.01,60.11,38400.0,38.7085,38.7085,38.5735,38.6378,38400.0
2009-02-02 12:25:00,60.08,60.39,60.08,60.36,51600.0,38.6185,38.8177,38.6185,38.7985,51600.0
2009-02-02 12:30:00,60.36,60.65,60.36,60.39,100900.0,38.7985,38.9849,38.7985,38.8177,100900.0
2009-02-02 12:35:00,60.4,60.7,60.36,60.67,51900.0,38.8242,39.017,38.7985,38.9977,51900.0
2009-02-02 12:40:00,60.68,60.73,60.5,60.62,52000.0,39.0042,39.0363,38.8885,38.9656,52000.0
2009-02-02 12:45:00,60.63,60.84,60.55,60.74,62400.0,38.972,39.107,38.9206,39.0427,62400.0
2009-02-02 12:50:00,60.77,60.8,60.54,60.57,41600.0,39.062,39.0813,38.9142,38.9334,41600.0
2009-02-02 12:55:00,60.57,60.65,60.4,60.46,73700.0,38.9334,38.9849,38.8242,38.8627,73700.0
2009-02-02 13:00:00,60.44,60.56,60.38,60.4,62600.0,38.8499,38.927,38.8113,38.8242,62600.0
2009-02-02 13:05:00,60.36,60.53,60.13,60.27,51700.0,38.7985,38.9077,38.6506,38.7406,51700.0
2009-02-02 13:10:00,60.26,60.27,60.05,60.07,34100.0,38.7342,38.7406,38.5992,38.6121,34100.0
2009-02-02 13:15:00,60.07,60.1,59.9,60.07,57200.0,38.6121,38.6313,38.5028,38.6121,57200.0
2009-02-02 13:20:00,60.06,60.08,59.84,59.97,78400.0,38.6056,38.6185,38.4642,38.5478,78400.0
2009-02-02 13:25:00,59.99,60.11,59.92,59.96,53300.0,38.5606,38.6378,38.5156,38.5413,53300.0
2009-02-02 13:30:00,59.99,60.21,59.97,60.21,88700.0,38.5606,38.702,38.5478,38.702,88700.0
2009-02-02 13:35:00,60.19,60.3,60.17,60.26,47300.0,38.6892,38.7599,38.6763,38.7342,47300.0
2009-02-02 13:40:00,60.29,60.45,60.27,60.29,46800.0,38.7535,38.8563,38.7406,38.7535,46800.0
2009-02-02 13:45:00,60.3,60.43,60.22,60.28,65200.0,38.7599,38.8435,38.7085,38.747,65200.0
2009-02-02 13:50:00,60.3,60.38,60.11,60.13,61000.0,38.7599,38.8113,38.6378,38.6506,61000.0
2009-02-02 13:55:00,60.13,60.2,59.99,60.02,75800.0,38.6506,38.6956,38.5606,38.5799,75800.0
2009-02-02 14:00:00,60.06,60.07,59.85,59.94,50600.0,38.6056,38.6121,38.4706,38.5285,50600.0
2009-02-02 14:05:00,59.95,60.21,59.91,60.05,83300.0,38.5349,38.702,38.5092,38.5992,83300.0
2009-02-02 14:10:00,60.06,60.27,60.01,60.13,84600.0,38.6056,38.7406,38.5735,38.6506,84600.0
2009-02-02 14:15:00,60.13,60.3,60.1,60.1,61500.0,38.6506,38.7599,38.6313,38.6313,61500.0
2009-02-02 14:20:00,60.08,60.18,59.74,59.91,81800.0,38.6185,38.6828,38.3999,38.5092,81800.0
2009-02-02 14:25:00,59.92,59.94,59.63,59.66,70900.0,38.5156,38.5285,38.3292,38.3485,70900.0
2009-02-02 14:30:00,59.68,59.71,59.56,59.66,62300.0,38.3614,38.3807,38.2842,38.3485,62300.0
2009-02-02 14:35:00,59.66,59.85,59.51,59.59,85100.0,38.3485,38.4706,38.2521,38.3035,85100.0
2009-02-02 14:40:00,59.58,59.87,59.54,59.8,82400.0,38.2971,38.4835,38.2714,38.4385,82400.0
2009-02-02 14:45:00,59.8,59.86,59.66,59.8,97900.0,38.4385,38.4771,38.3485,38.4385,97900.0
2009-02-02 14:50:00,59.8,59.81,59.61,59.72,59900.0,38.4385,38.4449,38.3164,38.3871,59900.0
2009-02-02 14:55:00,59.74,59.77,59.6,59.65,65800.0,38.3999,38.4192,38.3099,38.3421,65800.0
2009-02-02 15:00:00,59.65,59.96,59.57,59.95,100800.0,38.3421,38.5413,38.2907,38.5349,100800.0
2009-02-02 15:05:00,59.96,60.06,59.82,60.04,77900.0,38.5413,38.6056,38.4514,38.5928,77900.0
2009-02-02 15:10:00,60.03,60.17,59.93,59.99,92400.0,38.5863,38.6763,38.5221,38.5606,92400.0
2009-02-02 15:15:00,60.02,60.09,59.9,60.02,53100.0,38.5799,38.6249,38.5028,38.5799,53100.0
2009-02-02 15:20:00,60.02,60.27,59.97,60.08,68600.0,38.5799,38.7406,38.5478,38.6185,68600.0
2009-02-02 15:25:00,60.07,60.16,59.91,60.04,59300.0,38.6121,38.6699,38.5092,38.5928,59300.0
2009-02-02 15:30:00,60.03,60.36,60.03,60.32,109800.0,38.5863,38.7985,38.5863,38.7727,109800.0
2009-02-02 15:35:00,60.33,60.37,60.14,60.23,144800.0,38.7792,38.8049,38.657,38.7149,144800.0
2009-02-02 15:40:00,60.23,60.45,60.14,60.26,169900.0,38.7149,38.8563,38.657,38.7342,169900.0
2009-02-02 15:45:00,60.26,60.35,60.05,60.16,161700.0,38.7342,38.792,38.5992,38.6699,161700.0
2009-02-02 15:50:00,60.14,60.3,60.13,60.25,202400.0,38.657,38.7599,38.6506,38.7278,202400.0
2009-02-02 15:55:00,60.25,60.25,60.04,60.1,222700.0,38.7278,38.7278,38.5928,38.6313,222700.0
2009-02-03 09:30:00,61.09,61.9,60.79,61.18,178200.0,39.2677,39.7883,39.0749,39.3255,178200.0
2009-02-03 09:35:00,61.19,61.49,60.83,61.0,90200.0,39.332,39.5248,39.1006,39.2098,90200.0
2009-02-03 09:40:00,61.0,61.0,60.45,60.66,121100.0,39.2098,39.2098,38.8563,38.9913,121100.0
2009-02-03 09:45:00,60.7,60.87,60.33,60.87,62600.0,39.017,39.1263,38.7792,39.1263,62600.0
2009-02-03 09:50:00,60.88,60.97,60.46,60.83,89700.0,39.1327,39.1906,38.8627,39.1006,89700.0
2009-02-03 09:55:00,60.83,60.98,60.79,60.92,50700.0,39.1006,39.197,39.0749,39.1584,50700.0
2009-02-03 10:00:00,60.95,61.37,60.9,61.0,119400.0,39.1777,39.4477,39.1456,39.2098,119400.0
2009-02-03 10:05:00,61.01,61.65,60.92,61.42,144900.0,39.2163,39.6277,39.1584,39.4798,144900.0
2009-02-03 10:10:00,61.45,61.62,61.14,61.41,93300.0,39.4991,39.6084,39.2998,39.4734,93300.0
2009-02-03 10:15:00,61.43,61.66,61.22,61.45,83100.0,39.4862,39.6341,39.3513,39.4991,83100.0
2009-02-03 10:20:00,61.45,61.96,61.43,61.71,106800.0,39.4991,39.8269,39.4862,39.6662,106800.0
2009-02-03 10:25:00,61.72,61.83,61.55,61.65,83300.0,39.6726,39.7434,39.5634,39.6277,83300.0
2009-02-03 10:30:00,61.62,61.67,61.12,61.21,72600.0,39.6084,39.6405,39.287,39.3448,72600.0
2009-02-03 10:35:00,61.21,61.49,61.21,61.28,78200.0,39.3448,39.5248,39.3448,39.3898,78200.0
2009-02-03 10:40:00,61.26,61.43,61.2,61.43,100000.0,39.377,39.4862,39.3384,39.4862,100000.0
2009-02-03 10:45:00,61.43,61.56,61.21,61.23,60800.0,39.4862,39.5698,39.3448,39.3577,60800.0
2009-02-03 10:50:00,61.25,61.36,60.91,60.99,64800.0,39.3705,39.4412,39.152,39.2034,64800.0
2009-02-03 10:55:00,60.96,61.14,60.9,61.03,70400.0,39.1841,39.2998,39.1456,39.2291,70400.0
2009-02-03 11:00:00,61.02,61.18,60.95,61.12,48700.0,39.2227,39.3255,39.1777,39.287,48700.0
2009-02-03 11:05:00,61.14,61.38,61.08,61.19,76300.0,39.2998,39.4541,39.2613,39.332,76300.0
2009-02-03 11:10:00,61.19,61.3,61.08,61.27,54700.0,39.332,39.4027,39.2613,39.3834,54700.0
2009-02-03 11:15:00,61.27,61.3,61.03,61.21,74900.0,39.3834,39.4027,39.2291,39.3448,74900.0
2009-02-03 11:20:00,61.22,61.38,61.11,61.24,79700.0,39.3513,39.4541,39.2805,39.3641,79700.0
2009-02-03 11:25:00,61.24,61.3,61.12,61.26,64000.0,39.3641,39.4027,39.287,39.377,64000.0
2009-02-03 11:30:00,61.27,61.34,61.13,61.34,43400.0,39.3834,39.4284,39.2934,39.4284,43400.0
2009-02-03 11:35:00,61.33,61.37,60.98,61.09,62900.0,39.422,39.4477,39.197,39.2677,62900.0
2009-02-03 11:40:00,61.08,61.27,60.99,61.24,78500.0,39.2613,39.3834,39.2034,39.3641,78500.0
2009-02-03 11:45:00,61.26,61.3,61.18,61.23,36600.0,39.377,39.4027,39.3255,39.3577,36600.0
2009-02-03 11:50:00,61.22,61.44,61.14,61.42,45000.0,39.3513,39.4927,39.2998,39.4798,45000.0
2009-02-03 11:55:00,61.4,61.42,60.93,61.11,46300.0,39.467,39.4798,39.1648,39.2805,46300.0
2009-02-03 12:00:00,61.12,61.28,60.9,60.95,68500.0,39.287,39.3898,39.1456,39.1777,68500.0
2009-02-03 12:05:00,60.95,60.99,60.74,60.82,57100.0,39.1777,39.2034,39.0427,39.0941,57100.0
2009-02-03 12:10:00,60.8,61.06,60.64,60.99,56400.0,39.0813,39.2484,38.9784,39.2034,56400.0
2009-02-03 12:15:00,61.05,61.19,60.81,61.03,68700.0,39.242,39.332,39.0877,39.2291,68700.0
2009-02-03 12:20:00,61.07,61.29,60.93,61.15,66200.0,39.2548,39.3963,39.1648,39.3063,66200.0
2009-02-03 12:25:00,61.18,61.28,61.14,61.23,30100.0,39.3255,39.3898,39.2998,39.3577,30100.0
2009-02-03 12:30:00,61.22,61.31,61.1,61.31,44300.0,39.3513,39.4091,39.2741,39.4091,44300.0
2009-02-03 12:35:00,61.28,61.3,61.12,61.24,34000.0,39.3898,39.4027,39.287,39.3641,34000.0
2009-02-03 12:40:00,61.24,61.48,61.17,61.38,36300.0,39.3641,39.5184,39.3191,39.4541,36300.0
2009-02-03 12:45:00,61.38,61.5,61.18,61.21,43400.0,39.4541,39.5312,39.3255,39.3448,43400.0
2009-02-03 12:50:00,61.25,61.32,61.16,61.2,52600.0,39.3705,39.4155,39.3127,39.3384,52600.0
2009-02-03 12:55:00,61.21,61.27,60.97,61.03,44600.0,39.3448,39.3834,39.1906,39.2291,44600.0
2009-02-03 13:00:00,61.03,61.08,60.93,60.95,56900.0,39.2291,39.2613,39.1648,39.1777,56900.0
2009-02-03 13:05:00,60.95,60.96,60.76,60.84,77200.0,39.1777,39.1841,39.0556,39.107,77200.0
2009-02-03 13:10:00,60.83,60.93,60.68,60.87,45800.0,39.1006,39.1648,39.0042,39.1263,45800.0
2009-02-03 13:15:00,60.89,61.16,60.88,61.09,61800.0,39.1391,39.3127,39.1327,39.2677,61800.0
2009-02-03 13:20:00,61.1,61.23,60.96,61.16,33600.0,39.2741,39.3577,39.1841,39.3127,33600.0
2009-02-03 13:25:00,61.16,61.22,60.93,61.05,35300.0,39.3127,39.3513,39.1648,39.242,35300.0
2009-02-03 13:30:00,61.05,61.15,60.95,61.12,59200.0,39.242,39.3063,39.1777,39.287,59200.0
2009-02-03 13:35:00,61.12,61.49,61.09,61.41,73200.0,39.287,39.5248,39.2677,39.4734,73200.0
2009-02-03 13:40:00,61.41,61.59,61.26,61.28,57300.0,39.4734,39.5891,39.377,39.3898,57300.0
2009-02-03 13:45:00,61.28,61.36,60.9,60.97,74900.0,39.3898,39.4412,39.1456,39.1906,74900.0
2009-02-03 13:50:00,61.01,61.03,60.85,60.98,45400.0,39.2163,39.2291,39.1134,39.197,45400.0
2009-02-03 13:55:00,60.95,61.15,60.95,60.98,41100.0,39.1777,39.3063,39.1777,39.197,41100.0
2009-02-03 14:00:00,60.98,61.1,60.87,60.88,48600.0,39.197,39.2741,39.1263,39.1327,48600.0
2009-02-03 14:05:00,60.88,61.13,60.85,61.09,89200.0,39.1327,39.2934,39.1134,39.2677,89200.0
2009-02-03 14:10:00,61.1,61.26,60.97,61.17,179600.0,39.2741,39.377,39.1906,39.3191,179600.0
2009-02-03 14:15:00,61.18,61.25,61.08,61.18,61400.0,39.3255,39.3705,39.2613,39.3255,61400.0
2009-02-03 14:20:00,61.16,61.21,61.01,61.12,38500.0,39.3127,39.3448,39.2163,39.287,38500.0
2009-02-03 14:25:00,61.15,61.25,60.97,61.02,91400.0,39.3063,39.3705,39.1906,39.2227,91400.0
2009-02-03 14:30:00,61.03,61.2,60.99,61.17,66000.0,39.2291,39.3384,39.2034,39.3191,66000.0
2009-02-03 14:35:00,61.17,61.56,61.17,61.48,75300.0,39.3191,39.5698,39.3191,39.5184,75300.0
2009-02-03 14:40:00,61.47,61.63,61.35,61.46,76400.0,39.512,39.6148,39.4348,39.5055,76400.0
2009-02-03 14:45:00,61.48,61.6,61.36,61.38,69600.0,39.5184,39.5955,39.4412,39.4541,69600.0
2009-02-03 14:50:00,61.39,61.49,61.26,61.26,67500.0,39.4605,39.5248,39.377,39.377,67500.0
2009-02-03 14:55:00,61.25,61.48,61.17,61.38,62900.0,39.3705,39.5184,39.3191,39.4541,62900.0
2009-02-03 15:00:00,61.37,61.49,61.03,61.13,113500.0,39.4477,39.5248,39.2291,39.2934,113500.0
2009-02-03 15:05:00,61.12,61.75,61.12,61.75,70100.0,39.287,39.6919,39.287,39.6919,70100.0
2009-02-03 15:10:00,61.76,61.86,61.62,61.75,67100.0,39.6984,39.7626,39.6084,39.6919,67100.0
2009-02-03 15:15:00,61.75,61.94,61.68,61.83,80200.0,39.6919,39.8141,39.6469,39.7434,80200.0
2009-02-03 15:20:00,61.83,62.09,61.76,62.01,90200.0,39.7434,39.9105,39.6984,39.8591,90200.0
2009-02-03 15:25:00,62.01,62.08,61.91,62.0,56800.0,39.8591,39.9041,39.7948,39.8526,56800.0
2009-02-03 15:30:00,62.02,62.06,61.55,61.56,95700.0,39.8655,39.8912,39.5634,39.5698,95700.0
2009-02-03 15:35:00,61.59,62.07,61.52,62.06,125200.0,39.5891,39.8976,39.5441,39.8912,125200.0
2009-02-03 15:40:00,62.06,62.18,61.69,61.78,203800.0,39.8912,39.9683,39.6534,39.7112,203800.0
2009-02-03 15:45:00,61.78,62.0,61.67,61.77,124300.0,39.7112,39.8526,39.6405,39.7048,124300.0
2009-02-03 15:50:00,61.77,61.96,61.75,61.92,140200.0,39.7048,39.8269,39.6919,39.8012,140200.0
2009-02-03 15:55:00,61.9,62.22,61.76,61.84,260700.0,39.7883,39.994,39.6984,39.7498,260700.0
2009-02-04 09:30:00,59.79,61.36,59.66,60.54,333900.0,38.4321,39.4412,38.3485,38.9142,333900.0
2009-02-04 09:35:00,60.54,60.67,60.0,60.27,264000.0,38.9142,38.9977,38.5671,38.7406,264000.0
2009-02-04 09:40:00,60.26,60.39,60.0,60.03,205800.0,38.7342,38.8177,38.5671,38.5863,205800.0
2009-02-04 09:45:00,60.03,60.06,58.65,58.73,460500.0,38.5863,38.6056,37.6993,37.7507,460500.0
2009-02-04 09:50:00,58.73,59.88,58.29,59.78,322800.0,37.7507,38.4899,37.4679,38.4256,322800.0
2009-02-04 09:55:00,59.68,59.68,59.07,59.36,232200.0,38.3614,38.3614,37.9693,38.1557,232200.0
2009-02-04 10:00:00,59.37,59.93,59.37,59.87,304300.0,38.1621,38.5221,38.1621,38.4835,304300.0
2009-02-04 10:05:00,59.85,60.15,59.84,60.01,222100.0,38.4706,38.6635,38.4642,38.5735,222100.0
2009-02-04 10:10:00,60.02,60.02,59.77,60.0,157400.0,38.5799,38.5799,38.4192,38.5671,157400.0
2009-02-04 10:15:00,60.0,60.0,59.69,59.85,165300.0,38.5671,38.5671,38.3678,38.4706,165300.0
2009-02-04 10:20:00,59.88,60.0,59.59,59.73,111500.0,38.4899,38.5671,38.3035,38.3935,111500.0
2009-02-04 10:25:00,59.73,59.75,59.26,59.26,117800.0,38.3935,38.4064,38.0914,38.0914,117800.0
2009-02-04 10:30:00,59.49,59.99,59.2,59.58,201300.0,38.2392,38.5606,38.0528,38.2971,201300.0
2009-02-04 10:35:00,59.59,59.66,58.22,58.22,307600.0,38.3035,38.3485,37.4229,37.4229,307600.0
2009-02-04 10:40:00,58.22,58.96,58.1,58.85,275200.0,37.4229,37.8986,37.3458,37.8279,275200.0
2009-02-04 10:45:00,58.84,58.93,58.44,58.57,123400.0,37.8214,37.8793,37.5643,37.6479,123400.0
2009-02-04 10:50:00,58.55,58.83,58.3,58.42,128200.0,37.635,37.815,37.4743,37.5515,128200.0
2009-02-04 10:55:00,58.44,58.87,58.33,58.58,137800.0,37.5643,37.8407,37.4936,37.6543,137800.0
2009-02-04 11:00:00,58.59,58.76,58.5,58.72,80700.0,37.6607,37.77,37.6029,37.7443,80700.0
2009-02-04 11:05:00,58.74,59.52,58.71,59.5,203400.0,37.7572,38.2585,37.7379,38.2457,203400.0
2009-02-04 11:10:00,59.49,59.53,58.95,59.2,163300.0,38.2392,38.265,37.8921,38.0528,163300.0
2009-02-04 11:15:00,59.2,59.24,58.88,59.08,132000.0,38.0528,38.0785,37.8471,37.9757,132000.0
2009-02-04 11:20:00,59.06,59.77,59.02,59.51,182200.0,37.9628,38.4192,37.9371,38.2521,182200.0
2009-02-04 11:25:00,59.51,59.57,59.29,59.31,86700.0,38.2521,38.2907,38.1107,38.1235,86700.0
2009-02-04 11:30:00,59.31,59.33,59.0,59.2,98200.0,38.1235,38.1364,37.9243,38.0528,98200.0
2009-02-04 11:35:00,59.2,59.33,59.13,59.3,34800.0,38.0528,38.1364,38.0078,38.1171,34800.0
2009-02-04 11:40:00,59.27,59.27,59.01,59.04,81000.0,38.0978,38.0978,37.9307,37.95,81000.0
2009-02-04 11:45:00,59.04,59.25,58.98,59.08,184100.0,37.95,38.085,37.9114,37.9757,184100.0
2009-02-04 11:50:00,59.07,59.13,59.0,59.04,60700.0,37.9693,38.0078,37.9243,37.95,60700.0
2009-02-04 11:55:00,59.07,59.15,58.95,58.97,63400.0,37.9693,38.0207,37.8921,37.905,63400.0
2009-02-04 12:00:00,58.96,59.1,58.94,59.07,114400.0,37.8986,37.9886,37.8857,37.9693,114400.0
2009-02-04 12:05:00,59.05,59.07,58.94,59.03,60000.0,37.9564,37.9693,37.8857,37.9436,60000.0
2009-02-04 12:10:00,59.01,59.2,58.95,59.07,51100.0,37.9307,38.0528,37.8921,37.9693,51100.0
2009-02-04 12:15:00,59.06,59.23,59.0,59.09,48500.0,37.9628,38.0721,37.9243,37.9821,48500.0
2009-02-04 12:20:00,59.1,59.18,58.96,59.01,68400.0,37.9886,38.04,37.8986,37.9307,68400.0
2009-02-04 12:25:00,58.99,59.14,58.94,58.96,68500.0,37.9178,38.0143,37.8857,37.8986,68500.0
2009-02-04 12:30:00,58.95,59.16,58.94,59.11,45900.0,37.8921,38.0271,37.8857,37.995,45900.0
2009-02-04 12:35:00,59.11,59.14,59.04,59.12,45300.0,37.995,38.0143,37.95,38.0014,45300.0
2009-02-04 12:40:00,59.14,59.22,59.0,59.1,58700.0,38.0143,38.0657,37.9243,37.9886,58700.0
2009-02-04 12:45:00,59.11,59.19,59.04,59.15,80900.0,37.995,38.0464,37.95,38.0207,80900.0
2009-02-04 12:50:00,59.16,59.21,58.95,59.07,92300.0,38.0271,38.0593,37.8921,37.9693,92300.0
2009-02-04 12:55:00,59.07,59.42,59.07,59.4,90000.0,37.9693,38.1942,37.9693,38.1814,90000.0
2009-02-04 13:00:00,59.41,59.42,59.02,59.1,86400.0,38.1878,38.1942,37.9371,37.9886,86400.0
2009-02-04 13:05:00,59.1,59.12,58.8,59.06,104600.0,37.9886,38.0014,37.7957,37.9628,104600.0
2009-02-04 13:10:00,59.07,59.09,58.87,58.9,40400.0,37.9693,37.9821,37.8407,37.86,40400.0
2009-02-04 13:15:00,58.91,59.07,58.84,58.96,50700.0,37.8664,37.9693,37.8214,37.8986,50700.0
2009-02-04 13:20:00,59.0,59.07,58.95,58.95,42300.0,37.9243,37.9693,37.8921,37.8921,42300.0
2009-02-04 13:25:00,58.95,59.06,58.94,59.01,43600.0,37.8921,37.9628,37.8857,37.9307,43600.0
2009-02-04 13:30:00,58.99,59.05,58.82,58.83,55000.0,37.9178,37.9564,37.8086,37.815,55000.0
2009-02-04 13:35:00,58.84,58.88,58.5,58.51,93200.0,37.8214,37.8471,37.6029,37.6093,93200.0
2009-02-04 13:40:00,58.51,58.69,58.35,58.52,99400.0,37.6093,37.725,37.5065,37.6157,99400.0
2009-02-04 13:45:00,58.47,58.47,58.24,58.3,81000.0,37.5836,37.5836,37.4358,37.4743,81000.0
2009-02-04 13:50:00,58.29,58.38,58.02,58.1,132100.0,37.4679,37.5257,37.2943,37.3458,132100.0
2009-02-04 13:55:00,58.09,58.48,58.0,58.43,125400.0,37.3393,37.59,37.2815,37.5579,125400.0
2009-02-04 14:00:00,58.41,58.8,58.37,58.7,141500.0,37.545,37.7957,37.5193,37.7314,141500.0
2009-02-04 14:05:00,58.69,58.71,58.35,58.35,119200.0,37.725,37.7379,37.5065,37.5065,119200.0
2009-02-04 14:10:00,58.34,58.78,58.29,58.66,103300.0,37.5,37.7829,37.4679,37.7057,103300.0
2009-02-04 14:15:00,58.66,58.79,58.54,58.73,70900.0,37.7057,37.7893,37.6286,37.7507,70900.0
2009-02-04 14:20:00,58.7,58.8,58.3,58.42,119700.0,37.7314,37.7957,37.4743,37.5515,119700.0
2009-02-04 14:25:00,58.45,58.74,58.3,58.65,128000.0,37.5707,37.7572,37.4743,37.6993,128000.0
2009-02-04 14:30:00,58.67,58.73,58.57,58.73,101800.0,37.7122,37.7507,37.6479,37.7507,101800.0
2009-02-04 14:35:00,58.73,58.9,58.63,58.83,124200.0,37.7507,37.86,37.6864,37.815,124200.0
2009-02-04 14:40:00,58.83,59.04,58.67,58.67,122600.0,37.815,37.95,37.7122,37.7122,122600.0
2009-02-04 14:45:00,58.66,58.86,58.47,58.67,121800.0,37.7057,37.8343,37.5836,37.7122,121800.0
2009-02-04 14:50:00,58.66,58.7,58.35,58.48,121400.0,37.7057,37.7314,37.5065,37.59,121400.0
2009-02-04 14:55:00,58.47,59.04,58.34,58.91,180500.0,37.5836,37.95,37.5,37.8664,180500.0
2009-02-04 15:00:00,58.94,58.95,58.51,58.85,186300.0,37.8857,37.8921,37.6093,37.8279,186300.0
2009-02-04 15:05:00,58.85,58.88,58.33,58.59,166200.0,37.8279,37.8471,37.4936,37.6607,166200.0
2009-02-04 15:10:00,58.62,58.63,58.12,58.19,128900.0,37.68,37.6864,37.3586,37.4036,128900.0
2009-02-04 15:15:00,58.17,58.35,58.16,58.29,91300.0,37.3908,37.5065,37.3843,37.4679,91300.0
2009-02-04 15:20:00,58.3,58.3,58.04,58.15,111100.0,37.4743,37.4743,37.3072,37.3779,111100.0
2009-02-04 15:25:00,58.15,58.42,58.07,58.26,113400.0,37.3779,37.5515,37.3265,37.4486,113400.0
2009-02-04 15:30:00,58.27,58.4,58.03,58.05,135700.0,37.455,37.5386,37.3008,37.3136,135700.0
2009-02-04 15:35:00,58.05,58.13,57.82,57.83,240100.0,37.3136,37.3651,37.1658,37.1722,240100.0
2009-02-04 15:40:00,57.82,58.13,57.8,58.1,152700.0,37.1658,37.3651,37.1529,37.3458,152700.0
2009-02-04 15:45:00,58.09,58.16,57.76,57.78,175800.0,37.3393,37.3843,37.1272,37.1401,175800.0
2009-02-04 15:50:00,57.77,57.91,57.67,57.9,373900.0,37.1336,37.2236,37.0694,37.2172,373900.0
2009-02-04 15:55:00,57.91,58.12,57.9,57.94,392900.0,37.2236,37.3586,37.2172,37.2429,392900.0
2009-02-05 09:30:00,57.71,58.88,57.57,58.08,197800.0,37.0951,37.8471,37.0051,37.3329,197800.0
2009-02-05 09:35:00,58.08,58.08,57.59,57.98,108900.0,37.3329,37.3329,37.0179,37.2686,108900.0
2009-02-05 09:40:00,57.98,58.11,57.68,57.98,70400.0,37.2686,37.3522,37.0758,37.2686,70400.0
2009-02-05 09:45:00,57.98,58.14,57.68,57.68,61400.0,37.2686,37.3715,37.0758,37.0758,61400.0
2009-02-05 09:50:00,57.72,57.98,57.52,57.69,137000.0,37.1015,37.2686,36.973,37.0822,137000.0
2009-02-05 09:55:00,57.69,57.89,57.3,57.84,152800.0,37.0822,37.2108,36.8315,37.1786,152800.0
2009-02-05 10:00:00,57.86,58.05,57.76,57.95,90100.0,37.1915,37.3136,37.1272,37.2494,90100.0
2009-02-05 10:05:00,57.96,58.01,57.45,57.53,96100.0,37.2558,37.2879,36.928,36.9794,96100.0
2009-02-05 10:10:00,57.52,57.83,57.51,57.7,87700.0,36.973,37.1722,36.9665,37.0887,87700.0
2009-02-05 10:15:00,57.68,57.89,57.54,57.79,154100.0,37.0758,37.2108,36.9858,37.1465,154100.0
2009-02-05 10:20:00,57.79,57.95,57.68,57.8,124000.0,37.1465,37.2494,37.0758,37.1529,124000.0
2009-02-05 10:25:00,57.75,57.84,57.5,57.66,64700.0,37.1208,37.1786,36.9601,37.0629,64700.0
2009-02-05 10:30:00,57.63,57.96,57.57,57.91,119000.0,37.0437,37.2558,37.0051,37.2236,119000.0
2009-02-05 10:35:00,57.93,58.0,57.57,57.76,99900.0,37.2365,37.2815,37.0051,37.1272,99900.0
2009-02-05 10:40:00,57.76,58.0,57.72,57.97,68000.0,37.1272,37.2815,37.1015,37.2622,68000.0
2009-02-05 10:45:00,57.95,58.11,57.89,58.05,89400.0,37.2494,37.3522,37.2108,37.3136,89400.0
2009-02-05 10:50:00,58.08,58.33,58.01,58.21,126200.0,37.3329,37.4936,37.2879,37.4165,126200.0
2009-02-05 10:55:00,58.21,58.45,58.16,58.36,123800.0,37.4165,37.5707,37.3843,37.5129,123800.0
2009-02-05 11:00:00,58.36,58.44,58.17,58.32,112100.0,37.5129,37.5643,37.3908,37.4872,112100.0
2009-02-05 11:05:00,58.31,58.44,57.88,57.88,147200.0,37.4808,37.5643,37.2044,37.2044,147200.0
2009-02-05 11:10:00,57.91,58.11,57.91,57.97,92600.0,37.2236,37.3522,37.2236,37.2622,92600.0
2009-02-05 11:15:00,57.98,58.11,57.92,58.08,74500.0,37.2686,37.3522,37.2301,37.3329,74500.0
2009-02-05 11:20:00,58.11,58.55,58.11,58.55,93900.0,37.3522,37.635,37.3522,37.635,93900.0
2009-02-05 11:25:00,58.55,58.63,58.3,58.42,110800.0,37.635,37.6864,37.4743,37.5515,110800.0
2009-02-05 11:30:00,58.4,58.69,58.4,58.65,66400.0,37.5386,37.725,37.5386,37.6993,66400.0
2009-02-05 11:35:00,58.67,58.7,58.46,58.54,49600.0,37.7122,37.7314,37.5772,37.6286,49600.0
2009-02-05 11:40:00,58.54,58.56,58.3,58.31,45400.0,37.6286,37.6414,37.4743,37.4808,45400.0
2009-02-05 11:45:00,58.33,58.52,58.32,58.47,44200.0,37.4936,37.6157,37.4872,37.5836,44200.0
2009-02-05 11:50:00,58.48,58.66,58.41,58.45,32300.0,37.59,37.7057,37.545,37.5707,32300.0
2009-02-05 11:55:00,58.46,58.86,58.44,58.85,37400.0,37.5772,37.8343,37.5643,37.8279,37400.0
2009-02-05 12:00:00,58.84,59.0,58.77,58.92,116000.0,37.8214,37.9243,37.7764,37.8729,116000.0
2009-02-05 12:05:00,58.97,59.52,58.94,59.2,197000.0,37.905,38.2585,37.8857,38.0528,197000.0
2009-02-05 12:10:00,59.2,59.36,59.07,59.2,128900.0,38.0528,38.1557,37.9693,38.0528,128900.0
2009-02-05 12:15:00,59.23,59.39,59.14,59.37,78200.0,38.0721,38.175,38.0143,38.1621,78200.0
2009-02-05 12:20:00,59.39,59.39,59.22,59.39,68400.0,38.175,38.175,38.0657,38.175,68400.0
2009-02-05 12:25:00,59.38,59.39,59.06,59.09,54700.0,38.1685,38.175,37.9628,37.9821,54700.0
2009-02-05 12:30:00,59.12,59.24,58.98,59.0,82200.0,38.0014,38.0785,37.9114,37.9243,82200.0
2009-02-05 12:35:00,59.03,59.31,58.97,59.2,55900.0,37.9436,38.1235,37.905,38.0528,55900.0
2009-02-05 12:40:00,59.19,59.49,59.18,59.47,58100.0,38.0464,38.2392,38.04,38.2264,58100.0
2009-02-05 12:45:00,59.44,59.5,59.3,59.35,65300.0,38.2071,38.2457,38.1171,38.1492,65300.0
2009-02-05 12:50:00,59.34,59.36,59.23,59.33,82000.0,38.1428,38.1557,38.0721,38.1364,82000.0
2009-02-05 12:55:00,59.35,59.64,59.33,59.6,94900.0,38.1492,38.3357,38.1364,38.3099,94900.0
2009-02-05 13:00:00,59.57,59.8,59.5,59.61,116500.0,38.2907,38.4385,38.2457,38.3164,116500.0
2009-02-05 13:05:00,59.59,59.81,59.52,59.78,46900.0,38.3035,38.4449,38.2585,38.4256,46900.0
2009-02-05 13:10:00,59.79,59.96,59.59,59.85,85000.0,38.4321,38.5413,38.3035,38.4706,85000.0
2009-02-05 13:15:00,59.82,59.98,59.79,59.85,64100.0,38.4514,38.5542,38.4321,38.4706,64100.0
2009-02-05 13:20:00,59.87,60.0,59.79,59.79,78500.0,38.4835,38.5671,38.4321,38.4321,78500.0
2009-02-05 13:25:00,59.79,59.85,59.78,59.82,87200.0,38.4321,38.4706,38.4256,38.4514,87200.0
2009-02-05 13:30:00,59.83,59.91,59.77,59.79,86400.0,38.4578,38.5092,38.4192,38.4321,86400.0
2009-02-05 13:35:00,59.79,59.97,59.61,59.61,132700.0,38.4321,38.5478,38.3164,38.3164,132700.0
2009-02-05 13:40:00,59.59,59.72,59.42,59.6,254100.0,38.3035,38.3871,38.1942,38.3099,254100.0
2009-02-05 13:45:00,59.6,59.62,59.32,59.41,82800.0,38.3099,38.3228,38.13,38.1878,82800.0
2009-02-05 13:50:00,59.41,59.61,59.37,59.5,50000.0,38.1878,38.3164,38.1621,38.2457,50000.0
2009-02-05 13:55:00,59.5,59.52,59.28,59.28,48600.0,38.2457,38.2585,38.1043,38.1043,48600.0
2009-02-05 14:00:00,59.3,59.65,59.27,59.57,98700.0,38.1171,38.3421,38.0978,38.2907,98700.0
2009-02-05 14:05:00,59.55,59.62,59.39,59.46,92700.0,38.2778,38.3228,38.175,38.22,92700.0
2009-02-05 14:10:00,59.49,59.5,59.25,59.46,77600.0,38.2392,38.2457,38.085,38.22,77600.0
2009-02-05 14:15:00,59.46,59.46,59.21,59.21,91900.0,38.22,38.22,38.0593,38.0593,91900.0
2009-02-05 14:20:00,59.23,59.52,59.16,59.3,122800.0,38.0721,38.2585,38.0271,38.1171,122800.0
2009-02-05 14:25:00,59.27,59.62,59.08,59.58,107700.0,38.0978,38.3228,37.9757,38.2971,107700.0
2009-02-05 14:30:00,59.58,59.65,59.4,59.55,65000.0,38.2971,38.3421,38.1814,38.2778,65000.0
2009-02-05 14:35:00,59.53,59.68,59.44,59.52,90300.0,38.265,38.3614,38.2071,38.2585,90300.0
2009-02-05 14:40:00,59.53,59.77,59.46,59.69,60100.0,38.265,38.4192,38.22,38.3678,60100.0
2009-02-05 14:45:00,59.68,59.86,59.59,59.76,176700.0,38.3614,38.4771,38.3035,38.4128,176700.0
2009-02-05 14:50:00,59.76,59.96,59.7,59.89,112000.0,38.4128,38.5413,38.3742,38.4964,112000.0
2009-02-05 14:55:00,59.88,59.93,59.57,59.64,74900.0,38.4899,38.5221,38.2907,38.3357,74900.0
2009-02-05 15:00:00,59.64,59.81,59.39,59.42,99300.0,38.3357,38.4449,38.175,38.1942,99300.0
2009-02-05 15:05:00,59.38,59.63,59.28,59.51,104000.0,38.1685,38.3292,38.1043,38.2521,104000.0
2009-02-05 15:10:00,59.51,59.8,59.5,59.69,77300.0,38.2521,38.4385,38.2457,38.3678,77300.0
2009-02-05 15:15:00,59.7,59.84,59.69,59.71,56200.0,38.3742,38.4642,38.3678,38.3807,56200.0
2009-02-05 15:20:00,59.71,59.88,59.71,59.85,68600.0,38.3807,38.4899,38.3807,38.4706,68600.0
2009-02-05 15:25:00,59.85,59.88,59.77,59.84,156700.0,38.4706,38.4899,38.4192,38.4642,156700.0
2009-02-05 15:30:00,59.84,59.89,59.57,59.67,140400.0,38.4642,38.4964,38.2907,38.3549,140400.0
2009-02-05 15:35:00,59.67,59.78,59.55,59.67,104000.0,38.3549,38.4256,38.2778,38.3549,104000.0
2009-02-05 15:40:00,59.66,59.85,59.62,59.84,118500.0,38.3485,38.4706,38.3228,38.4642,118500.0
2009-02-05 15:45:00,59.83,59.86,59.56,59.63,121800.0,38.4578,38.4771,38.2842,38.3292,121800.0
2009-02-05 15:50:00,59.63,59.67,59.51,59.61,190500.0,38.3292,38.3549,38.2521,38.3164,190500.0
2009-02-05 15:55:00,59.61,59.69,59.37,59.4,231600.0,38.3164,38.3678,38.1621,38.1814,231600.0
2009-02-06 09:30:00,58.67,58.9,57.88,58.22,109700.0,37.7122,37.86,37.2044,37.4229,109700.0
2009-02-06 09:35:00,58.25,59.34,58.22,58.51,86200.0,37.4422,38.1428,37.4229,37.6093,86200.0
2009-02-06 09:40:00,58.48,58.83,58.35,58.55,59100.0,37.59,37.815,37.5065,37.635,59100.0
2009-02-06 09:45:00,58.56,58.57,58.32,58.4,118000.0,37.6414,37.6479,37.4872,37.5386,118000.0
2009-02-06 09:50:00,58.4,58.55,58.36,58.44,91600.0,37.5386,37.635,37.5129,37.5643,91600.0
2009-02-06 09:55:00,58.45,58.64,58.41,58.49,102900.0,37.5707,37.6929,37.545,37.5965,102900.0
2009-02-06 10:00:00,58.49,58.49,57.96,57.96,102800.0,37.5965,37.5965,37.2558,37.2558,102800.0
2009-02-06 10:05:00,57.98,58.04,57.73,57.87,110500.0,37.2686,37.3072,37.1079,37.1979,110500.0
2009-02-06 10:10:00,57.88,58.28,57.86,58.26,62400.0,37.2044,37.4615,37.1915,37.4486,62400.0
2009-02-06 10:15:00,58.24,58.32,57.84,57.84,54100.0,37.4358,37.4872,37.1786,37.1786,54100.0
2009-02-06 10:20:00,57.83,58.26,57.8,58.1,91900.0,37.1722,37.4486,37.1529,37.3458,91900.0
2009-02-06 10:25:00,58.11,58.24,57.88,58.11,68100.0,37.3522,37.4358,37.2044,37.3522,68100.0
2009-02-06 10:30:00,58.11,58.14,58.0,58.14,52400.0,37.3522,37.3715,37.2815,37.3715,52400.0
2009-02-06 10:35:00,58.15,58.15,57.9,58.03,76500.0,37.3779,37.3779,37.2172,37.3008,76500.0
2009-02-06 10:40:00,58.03,58.04,57.95,58.01,79600.0,37.3008,37.3072,37.2494,37.2879,79600.0
2009-02-06 10:45:00,58.01,58.2,58.01,58.18,42100.0,37.2879,37.41,37.2879,37.3972,42100.0
2009-02-06 10:50:00,58.18,58.2,58.14,58.16,46500.0,37.3972,37.41,37.3715,37.3843,46500.0
2009-02-06 10:55:00,58.15,58.18,58.04,58.06,46300.0,37.3779,37.3972,37.3072,37.3201,46300.0
2009-02-06 11:00:00,58.06,58.13,57.97,57.98,79900.0,37.3201,37.3651,37.2622,37.2686,79900.0
2009-02-06 11:05:00,57.98,58.06,57.94,58.0,159100.0,37.2686,37.3201,37.2429,37.2815,159100.0
2009-02-06 11:10:00,58.0,58.02,57.89,57.9,68200.0,37.2815,37.2943,37.2108,37.2172,68200.0
2009-02-06 11:15:00,57.9,57.94,57.65,57.65,104400.0,37.2172,37.2429,37.0565,37.0565,104400.0
2009-02-06 11:20:00,57.63,57.65,57.25,57.37,101700.0,37.0437,37.0565,36.7994,36.8765,101700.0
2009-02-06 11:25:00,57.38,57.48,57.08,57.12,123300.0,36.883,36.9472,36.6901,36.7158,123300.0
2009-02-06 11:30:00,57.08,57.27,57.08,57.16,71700.0,36.6901,36.8123,36.6901,36.7416,71700.0
2009-02-06 11:35:00,57.18,57.28,57.1,57.1,81300.0,36.7544,36.8187,36.703,36.703,81300.0
2009-02-06 11:40:00,57.12,57.17,57.01,57.13,96700.0,36.7158,36.748,36.6451,36.7223,96700.0
2009-02-06 11:45:00,57.13,57.17,57.02,57.04,55600.0,36.7223,36.748,36.6516,36.6644,55600.0
2009-02-06 11:50:00,57.04,57.29,56.95,57.25,112400.0,36.6644,36.8251,36.6066,36.7994,112400.0
2009-02-06 11:55:00,57.25,57.47,57.24,57.44,123100.0,36.7994,36.9408,36.793,36.9215,123100.0
2009-02-06 12:00:00,57.44,57.54,57.31,57.54,91800.0,36.9215,36.9858,36.838,36.9858,91800.0
2009-02-06 12:05:00,57.52,57.72,57.52,57.71,38800.0,36.973,37.1015,36.973,37.0951,38800.0
2009-02-06 12:10:00,57.71,57.76,57.5,57.55,41800.0,37.0951,37.1272,36.9601,36.9922,41800.0
2009-02-06 12:15:00,57.54,57.61,57.51,57.55,30800.0,36.9858,37.0308,36.9665,36.9922,30800.0
2009-02-06 12:20:00,57.55,57.8,57.55,57.66,65500.0,36.9922,37.1529,36.9922,37.0629,65500.0
2009-02-06 12:25:00,57.65,57.76,57.5,57.5,58000.0,37.0565,37.1272,36.9601,36.9601,58000.0
2009-02-06 12:30:00,57.5,57.64,57.46,57.55,41800.0,36.9601,37.0501,36.9344,36.9922,41800.0
2009-02-06 12:35:00,57.53,57.66,57.47,57.6,38300.0,36.9794,37.0629,36.9408,37.0244,38300.0
2009-02-06 12:40:00,57.59,57.62,57.5,57.57,22700.0,37.0179,37.0372,36.9601,37.0051,22700.0
2009-02-06 12:45:00,57.58,57.59,57.44,57.52,39500.0,37.0115,37.0179,36.9215,36.973,39500.0
2009-02-06 12:50:00,57.52,57.59,57.47,57.53,34900.0,36.973,37.0179,36.9408,36.9794,34900.0
2009-02-06 12:55:00,57.53,57.58,57.5,57.56,30100.0,36.9794,37.0115,36.9601,36.9987,30100.0
2009-02-06 13:00:00,57.56,57.58,57.44,57.54,50400.0,36.9987,37.0115,36.9215,36.9858,50400.0
2009-02-06 13:05:00,57.54,57.75,57.5,57.63,42800.0,36.9858,37.1208,36.9601,37.0437,42800.0
2009-02-06 13:10:00,57.62,57.87,57.62,57.82,42200.0,37.0372,37.1979,37.0372,37.1658,42200.0
2009-02-06 13:15:00,57.82,58.16,57.82,58.14,59900.0,37.1658,37.3843,37.1658,37.3715,59900.0
2009-02-06 13:20:00,58.14,58.21,58.02,58.2,60200.0,37.3715,37.4165,37.2943,37.41,60200.0
2009-02-06 13:25:00,58.2,58.4,58.16,58.33,129100.0,37.41,37.5386,37.3843,37.4936,129100.0
2009-02-06 13:30:00,58.32,58.66,58.29,58.55,126100.0,37.4872,37.7057,37.4679,37.635,126100.0
2009-02-06 13:35:00,58.55,58.72,58.49,58.7,72900.0,37.635,37.7443,37.5965,37.7314,72900.0
2009-02-06 13:40:00,58.7,58.7,58.49,58.53,76200.0,37.7314,37.7314,37.5965,37.6222,76200.0
2009-02-06 13:45:00,58.53,58.98,58.51,58.82,121300.0,37.6222,37.9114,37.6093,37.8086,121300.0
2009-02-06 13:50:00,58.82,58.84,58.71,58.78,116500.0,37.8086,37.8214,37.7379,37.7829,116500.0
2009-02-06 13:55:00,58.78,58.82,58.59,58.59,78500.0,37.7829,37.8086,37.6607,37.6607,78500.0
2009-02-06 14:00:00,58.58,58.58,58.35,58.36,109100.0,37.6543,37.6543,37.5065,37.5129,109100.0
2009-02-06 14:05:00,58.36,58.36,58.14,58.15,96500.0,37.5129,37.5129,37.3715,37.3779,96500.0
2009-02-06 14:10:00,58.15,58.18,58.01,58.01,70800.0,37.3779,37.3972,37.2879,37.2879,70800.0
2009-02-06 14:15:00,58.01,58.03,57.66,57.74,86100.0,37.2879,37.3008,37.0629,37.1144,86100.0
2009-02-06 14:20:00,57.74,57.93,57.67,57.81,83800.0,37.1144,37.2365,37.0694,37.1594,83800.0
2009-02-06 14:25:00,57.81,57.99,57.76,57.88,43500.0,37.1594,37.2751,37.1272,37.2044,43500.0
2009-02-06 14:30:00,57.88,58.04,57.86,58.02,75600.0,37.2044,37.3072,37.1915,37.2943,75600.0
2009-02-06 14:35:00,58.03,58.03,57.85,57.89,109600.0,37.3008,37.3008,37.1851,37.2108,109600.0
2009-02-06 14:40:00,57.89,57.92,57.73,57.82,80700.0,37.2108,37.2301,37.1079,37.1658,80700.0
2009-02-06 14:45:00,57.8,57.93,57.77,57.87,30900.0,37.1529,37.2365,37.1336,37.1979,30900.0
2009-02-06 14:50:00,57.87,57.87,57.74,57.84,67500.0,37.1979,37.1979,37.1144,37.1786,67500.0
2009-02-06 14:55:00,57.84,57.95,57.83,57.88,48400.0,37.1786,37.2494,37.1722,37.2044,48400.0
2009-02-06 15:00:00,57.86,57.88,57.63,57.63,96400.0,37.1915,37.2044,37.0437,37.0437,96400.0
2009-02-06 15:05:00,57.62,57.78,57.61,57.65,68600.0,37.0372,37.1401,37.0308,37.0565,68600.0
2009-02-06 15:10:00,57.66,57.79,57.54,57.62,82200.0,37.0629,37.1465,36.9858,37.0372,82200.0
2009-02-06 15:15:00,57.62,57.89,57.61,57.84,75300.0,37.0372,37.2108,37.0308,37.1786,75300.0
2009-02-06 15:20:00,57.86,57.91,57.82,57.88,64800.0,37.1915,37.2236,37.1658,37.2044,64800.0
2009-02-06 15:25:00,57.88,57.99,57.62,57.91,70100.0,37.2044,37.2751,37.0372,37.2236,70100.0
2009-02-06 15:30:00,57.9,58.07,57.88,58.07,69800.0,37.2172,37.3265,37.2044,37.3265,69800.0
2009-02-06 15:35:00,58.07,58.09,57.97,58.08,67800.0,37.3265,37.3393,37.2622,37.3329,67800.0
2009-02-06 15:40:00,58.08,58.31,58.04,58.23,103100.0,37.3329,37.4808,37.3072,37.4293,103100.0
2009-02-06 15:45:00,58.23,58.35,58.14,58.17,104200.0,37.4293,37.5065,37.3715,37.3908,104200.0
2009-02-06 15:50:00,58.17,58.26,58.05,58.07,163000.0,37.3908,37.4486,37.3136,37.3265,163000.0
2009-02-06 15:55:00,58.06,58.22,57.9,58.2,246400.0,37.3201,37.4229,37.2172,37.41,246400.0
2009-02-09 09:30:00,58.24,59.13,58.24,59.05,214100.0,37.4358,38.0078,37.4358,37.9564,214100.0
2009-02-09 09:35:00,59.03,59.24,58.76,59.0,129300.0,37.9436,38.0785,37.77,37.9243,129300.0
2009-02-09 09:40:00,59.0,59.04,58.75,58.98,90100.0,37.9243,37.95,37.7636,37.9114,90100.0
2009-02-09 09:45:00,58.98,59.47,58.86,59.43,131700.0,37.9114,38.2264,37.8343,38.2007,131700.0
2009-02-09 09:50:00,59.48,59.49,59.29,59.36,105900.0,38.2328,38.2392,38.1107,38.1557,105900.0
2009-02-09 09:55:00,59.35,59.37,59.3,59.3,95200.0,38.1492,38.1621,38.1171,38.1171,95200.0
2009-02-09 10:00:00,59.3,59.3,58.69,58.71,125500.0,38.1171,38.1171,37.725,37.7379,125500.0
2009-02-09 10:05:00,58.73,58.81,58.66,58.69,150300.0,37.7507,37.8021,37.7057,37.725,150300.0
2009-02-09 10:10:00,58.69,58.7,58.4,58.41,106500.0,37.725,37.7314,37.5386,37.545,106500.0
2009-02-09 10:15:00,58.4,58.84,58.4,58.76,108600.0,37.5386,37.8214,37.5386,37.77,108600.0
2009-02-09 10:20:00,58.75,58.96,58.72,58.91,86900.0,37.7636,37.8986,37.7443,37.8664,86900.0
2009-02-09 10:25:00,58.91,58.99,58.87,58.93,60200.0,37.8664,37.9178,37.8407,37.8793,60200.0
2009-02-09 10:30:00,58.95,59.11,58.86,59.11,72100.0,37.8921,37.995,37.8343,37.995,72100.0
2009-02-09 10:35:00,59.1,59.53,59.09,59.53,85300.0,37.9886,38.265,37.9821,38.265,85300.0
2009-02-09 10:40:00,59.53,59.63,59.5,59.53,71700.0,38.265,38.3292,38.2457,38.265,71700.0
2009-02-09 10:45:00,59.55,60.0,59.54,59.98,124000.0,38.2778,38.5671,38.2714,38.5542,124000.0
2009-02-09 10:50:00,59.97,59.98,59.77,59.81,64100.0,38.5478,38.5542,38.4192,38.4449,64100.0
2009-02-09 10:55:00,59.82,60.12,59.79,60.02,63000.0,38.4514,38.6442,38.4321,38.5799,63000.0
2009-02-09 11:00:00,60.02,60.03,59.84,59.9,82400.0,38.5799,38.5863,38.4642,38.5028,82400.0
2009-02-09 11:05:00,59.91,59.91,59.74,59.9,97100.0,38.5092,38.5092,38.3999,38.5028,97100.0
2009-02-09 11:10:00,59.9,60.04,59.87,59.9,98700.0,38.5028,38.5928,38.4835,38.5028,98700.0
2009-02-09 11:15:00,59.91,60.05,59.87,60.02,90500.0,38.5092,38.5992,38.4835,38.5799,90500.0
2009-02-09 11:20:00,60.01,60.08,59.97,60.0,101400.0,38.5735,38.6185,38.5478,38.5671,101400.0
2009-02-09 11:25:00,59.99,60.11,59.98,60.06,110700.0,38.5606,38.6378,38.5542,38.6056,110700.0
2009-02-09 11:30:00,60.06,60.11,59.89,59.97,121000.0,38.6056,38.6378,38.4964,38.5478,121000.0
2009-02-09 11:35:00,59.96,60.0,59.88,59.89,155400.0,38.5413,38.5671,38.4899,38.4964,155400.0
2009-02-09 11:40:00,59.9,59.93,59.76,59.77,108500.0,38.5028,38.5221,38.4128,38.4192,108500.0
2009-02-09 11:45:00,59.78,59.81,59.7,59.79,89400.0,38.4256,38.4449,38.3742,38.4321,89400.0
2009-02-09 11:50:00,59.79,59.83,59.76,59.79,76200.0,38.4321,38.4578,38.4128,38.4321,76200.0
2009-02-09 11:55:00,59.79,59.85,59.76,59.77,89800.0,38.4321,38.4706,38.4128,38.4192,89800.0
2009-02-09 12:00:00,59.77,59.77,59.47,59.47,77700.0,38.4192,38.4192,38.2264,38.2264,77700.0
2009-02-09 12:05:00,59.47,59.55,59.37,59.55,59200.0,38.2264,38.2778,38.1621,38.2778,59200.0
2009-02-09 12:10:00,59.52,59.54,59.36,59.46,67600.0,38.2585,38.2714,38.1557,38.22,67600.0
2009-02-09 12:15:00,59.46,59.82,59.46,59.81,70700.0,38.22,38.4514,38.22,38.4449,70700.0
2009-02-09 12:20:00,59.81,59.85,59.7,59.73,65600.0,38.4449,38.4706,38.3742,38.3935,65600.0
2009-02-09 12:25:00,59.74,59.8,59.68,59.74,50900.0,38.3999,38.4385,38.3614,38.3999,50900.0
2009-02-09 12:30:00,59.76,59.77,59.5,59.61,60800.0,38.4128,38.4192,38.2457,38.3164,60800.0
2009-02-09 12:35:00,59.61,59.61,59.33,59.39,47400.0,38.3164,38.3164,38.1364,38.175,47400.0
2009-02-09 12:40:00,59.4,59.59,59.35,59.39,49300.0,38.1814,38.3035,38.1492,38.175,49300.0
2009-02-09 12:45:00,59.39,59.57,59.38,59.57,36000.0,38.175,38.2907,38.1685,38.2907,36000.0
2009-02-09 12:50:00,59.56,59.74,59.51,59.7,48500.0,38.2842,38.3999,38.2521,38.3742,48500.0
2009-02-09 12:55:00,59.72,59.72,59.55,59.57,34900.0,38.3871,38.3871,38.2778,38.2907,34900.0
2009-02-09 13:00:00,59.57,59.7,59.55,59.66,27200.0,38.2907,38.3742,38.2778,38.3485,27200.0
2009-02-09 13:05:00,59.67,59.72,59.62,59.62,26600.0,38.3549,38.3871,38.3228,38.3228,26600.0
2009-02-09 13:10:00,59.62,59.7,59.6,59.61,24600.0,38.3228,38.3742,38.3099,38.3164,24600.0
2009-02-09 13:15:00,59.6,59.7,59.5,59.53,37500.0,38.3099,38.3742,38.2457,38.265,37500.0
2009-02-09 13:20:00,59.49,59.54,59.45,59.52,28100.0,38.2392,38.2714,38.2135,38.2585,28100.0
2009-02-09 13:25:00,59.51,59.59,59.4,59.47,61900.0,38.2521,38.3035,38.1814,38.2264,61900.0
2009-02-09 13:30:00,59.47,59.48,59.0,59.02,75100.0,38.2264,38.2328,37.9243,37.9371,75100.0
2009-02-09 13:35:00,59.01,59.16,58.86,59.14,71200.0,37.9307,38.0271,37.8343,38.0143,71200.0
2009-02-09 13:40:00,59.15,59.24,59.09,59.22,45600.0,38.0207,38.0785,37.9821,38.0657,45600.0
2009-02-09 13:45:00,59.23,59.27,59.09,59.12,55300.0,38.0721,38.0978,37.9821,38.0014,55300.0
2009-02-09 13:50:00,59.11,59.13,58.99,59.04,63700.0,37.995,38.0078,37.9178,37.95,63700.0
2009-02-09 13:55:00,59.03,59.37,59.0,59.37,39400.0,37.9436,38.1621,37.9243,38.1621,39400.0
2009-02-09 14:00:00,59.37,59.49,59.35,59.48,42300.0,38.1621,38.2392,38.1492,38.2328,42300.0
2009-02-09 14:05:00,59.48,59.5,59.4,59.42,34900.0,38.2328,38.2457,38.1814,38.1942,34900.0
2009-02-09 14:10:00,59.42,59.44,59.15,59.16,45000.0,38.1942,38.2071,38.0207,38.0271,45000.0
2009-02-09 14:15:00,59.16,59.21,59.06,59.21,36400.0,38.0271,38.0593,37.9628,38.0593,36400.0
2009-02-09 14:20:00,59.21,59.24,59.09,59.1,98700.0,38.0593,38.0785,37.9821,37.9886,98700.0
2009-02-09 14:25:00,59.1,59.11,58.85,59.01,65500.0,37.9886,37.995,37.8279,37.9307,65500.0
2009-02-09 14:30:00,59.0,59.05,58.9,59.03,41000.0,37.9243,37.9564,37.86,37.9436,41000.0
2009-02-09 14:35:00,59.03,59.25,59.03,59.18,75400.0,37.9436,38.085,37.9436,38.04,75400.0
2009-02-09 14:40:00,59.17,59.23,59.01,59.01,44600.0,38.0335,38.0721,37.9307,37.9307,44600.0
2009-02-09 14:45:00,59.01,59.16,58.92,59.15,71500.0,37.9307,38.0271,37.8729,38.0207,71500.0
2009-02-09 14:50:00,59.16,59.34,59.15,59.25,79000.0,38.0271,38.1428,38.0207,38.085,79000.0
2009-02-09 14:55:00,59.24,59.38,59.24,59.33,39300.0,38.0785,38.1685,38.0785,38.1364,39300.0
2009-02-09 15:00:00,59.32,59.35,59.09,59.13,77500.0,38.13,38.1492,37.9821,38.0078,77500.0
2009-02-09 15:05:00,59.14,59.22,59.04,59.15,57800.0,38.0143,38.0657,37.95,38.0207,57800.0
2009-02-09 15:10:00,59.14,59.4,59.04,59.4,79000.0,38.0143,38.1814,37.95,38.1814,79000.0
2009-02-09 15:15:00,59.41,59.48,59.32,59.41,94200.0,38.1878,38.2328,38.13,38.1878,94200.0
2009-02-09 15:20:00,59.43,59.79,59.41,59.78,70300.0,38.2007,38.4321,38.1878,38.4256,70300.0
2009-02-09 15:25:00,59.79,59.83,59.66,59.73,64200.0,38.4321,38.4578,38.3485,38.3935,64200.0
2009-02-09 15:30:00,59.71,59.83,59.51,59.56,55100.0,38.3807,38.4578,38.2521,38.2842,55100.0
2009-02-09 15:35:00,59.56,59.64,59.28,59.28,65200.0,38.2842,38.3357,38.1043,38.1043,65200.0
2009-02-09 15:40:00,59.28,59.4,59.23,59.32,88000.0,38.1043,38.1814,38.0721,38.13,88000.0
2009-02-09 15:45:00,59.33,59.39,59.09,59.25,90800.0,38.1364,38.175,37.9821,38.085,90800.0
2009-02-09 15:50:00,59.24,59.3,59.19,59.21,157500.0,38.0785,38.1171,38.0464,38.0593,157500.0
2009-02-09 15:55:00,59.2,59.36,59.14,59.35,238800.0,38.0528,38.1557,38.0143,38.1492,238800.0
2009-02-10 09:30:00,60.1,60.1,59.49,59.67,108500.0,38.6313,38.6313,38.2392,38.3549,108500.0
2009-02-10 09:35:00,59.63,60.0,59.6,59.71,80500.0,38.3292,38.5671,38.3099,38.3807,80500.0
2009-02-10 09:40:00,59.71,59.89,59.6,59.67,73900.0,38.3807,38.4964,38.3099,38.3549,73900.0
2009-02-10 09:45:00,59.67,59.79,59.53,59.63,70000.0,38.3549,38.4321,38.265,38.3292,70000.0
2009-02-10 09:50:00,59.67,59.72,59.35,59.47,73400.0,38.3549,38.3871,38.1492,38.2264,73400.0
2009-02-10 09:55:00,59.47,59.65,59.34,59.63,93700.0,38.2264,38.3421,38.1428,38.3292,93700.0
2009-02-10 10:00:00,59.62,59.69,59.33,59.65,47900.0,38.3228,38.3678,38.1364,38.3421,47900.0
2009-02-10 10:05:00,59.67,59.74,59.46,59.49,46900.0,38.3549,38.3999,38.22,38.2392,46900.0
2009-02-10 10:10:00,59.5,59.65,59.41,59.51,62500.0,38.2457,38.3421,38.1878,38.2521,62500.0
2009-02-10 10:15:00,59.51,59.72,59.39,59.4,56700.0,38.2521,38.3871,38.175,38.1814,56700.0
2009-02-10 10:20:00,59.41,59.43,59.0,59.06,63500.0,38.1878,38.2007,37.9243,37.9628,63500.0
2009-02-10 10:25:00,59.05,59.05,58.8,58.96,53400.0,37.9564,37.9564,37.7957,37.8986,53400.0
2009-02-10 10:30:00,58.93,59.15,58.85,59.1,79900.0,37.8793,38.0207,37.8279,37.9886,79900.0
2009-02-10 10:35:00,59.08,59.1,58.77,58.82,93700.0,37.9757,37.9886,37.7764,37.8086,93700.0
2009-02-10 10:40:00,58.81,58.99,58.73,58.85,84300.0,37.8021,37.9178,37.7507,37.8279,84300.0
2009-02-10 10:45:00,58.83,58.92,58.52,58.55,73300.0,37.815,37.8729,37.6157,37.635,73300.0
2009-02-10 10:50:00,58.58,58.88,58.58,58.86,47300.0,37.6543,37.8471,37.6543,37.8343,47300.0
2009-02-10 10:55:00,58.86,58.96,58.8,58.94,80500.0,37.8343,37.8986,37.7957,37.8857,80500.0
2009-02-10 11:00:00,58.95,59.57,58.91,59.31,111100.0,37.8921,38.2907,37.8664,38.1235,111100.0
2009-02-10 11:05:00,59.34,59.39,58.31,58.35,129800.0,38.1428,38.175,37.4808,37.5065,129800.0
2009-02-10 11:10:00,58.34,58.46,58.05,58.22,102000.0,37.5,37.5772,37.3136,37.4229,102000.0
2009-02-10 11:15:00,58.24,58.76,58.2,58.76,69400.0,37.4358,37.77,37.41,37.77,69400.0
2009-02-10 11:20:00,58.77,59.1,58.48,58.51,64400.0,37.7764,37.9886,37.59,37.6093,64400.0
2009-02-10 11:25:00,58.51,58.72,58.34,58.47,66800.0,37.6093,37.7443,37.5,37.5836,66800.0
2009-02-10 11:30:00,58.47,58.52,57.85,57.85,98200.0,37.5836,37.6157,37.1851,37.1851,98200.0
2009-02-10 11:35:00,57.82,57.83,57.37,57.37,63200.0,37.1658,37.1722,36.8765,36.8765,63200.0
2009-02-10 11:40:00,57.37,57.98,57.23,57.95,65500.0,36.8765,37.2686,36.7865,37.2494,65500.0
2009-02-10 11:45:00,57.96,58.05,57.64,57.89,73400.0,37.2558,37.3136,37.0501,37.2108,73400.0
2009-02-10 11:50:00,57.89,58.0,57.7,58.0,42100.0,37.2108,37.2815,37.0887,37.2815,42100.0
2009-02-10 11:55:00,58.01,58.08,57.87,58.07,66500.0,37.2879,37.3329,37.1979,37.3265,66500.0
2009-02-10 12:00:00,58.07,58.2,57.87,58.14,45900.0,37.3265,37.41,37.1979,37.3715,45900.0
2009-02-10 12:05:00,58.14,58.14,57.62,57.65,51000.0,37.3715,37.3715,37.0372,37.0565,51000.0
2009-02-10 12:10:00,57.66,58.0,57.65,57.86,29900.0,37.0629,37.2815,37.0565,37.1915,29900.0
2009-02-10 12:15:00,57.87,58.05,57.83,58.0,27900.0,37.1979,37.3136,37.1722,37.2815,27900.0
2009-02-10 12:20:00,58.0,58.01,57.74,57.84,29400.0,37.2815,37.2879,37.1144,37.1786,29400.0
2009-02-10 12:25:00,57.85,57.85,57.56,57.7,33000.0,37.1851,37.1851,36.9987,37.0887,33000.0
2009-02-10 12:30:00,57.7,57.73,57.58,57.7,17700.0,37.0887,37.1079,37.0115,37.0887,17700.0
2009-02-10 12:35:00,57.7,57.86,57.57,57.82,27600.0,37.0887,37.1915,37.0051,37.1658,27600.0
2009-02-10 12:40:00,57.84,58.14,57.84,58.14,32100.0,37.1786,37.3715,37.1786,37.3715,32100.0
2009-02-10 12:45:00,58.15,58.15,57.99,58.13,17800.0,37.3779,37.3779,37.2751,37.3651,17800.0
2009-02-10 12:50:00,58.14,58.35,58.12,58.2,31000.0,37.3715,37.5065,37.3586,37.41,31000.0
2009-02-10 12:55:00,58.18,58.31,58.08,58.12,11900.0,37.3972,37.4808,37.3329,37.3586,11900.0
2009-02-10 13:00:00,58.1,58.11,57.67,57.74,31300.0,37.3458,37.3522,37.0694,37.1144,31300.0
2009-02-10 13:05:00,57.72,57.73,57.44,57.57,36600.0,37.1015,37.1079,36.9215,37.0051,36600.0
2009-02-10 13:10:00,57.56,57.66,57.33,57.65,32100.0,36.9987,37.0629,36.8508,37.0565,32100.0
2009-02-10 13:15:00,57.64,57.66,57.39,57.45,40200.0,37.0501,37.0629,36.8894,36.928,40200.0
2009-02-10 13:20:00,57.45,57.45,57.0,57.22,74200.0,36.928,36.928,36.6387,36.7801,74200.0
2009-02-10 13:25:00,57.24,57.46,57.13,57.29,89000.0,36.793,36.9344,36.7223,36.8251,89000.0
2009-02-10 13:30:00,57.29,57.46,57.12,57.45,79400.0,36.8251,36.9344,36.7158,36.928,79400.0
2009-02-10 13:35:00,57.45,57.6,57.38,57.56,30900.0,36.928,37.0244,36.883,36.9987,30900.0
2009-02-10 13:40:00,57.55,57.55,57.29,57.33,29400.0,36.9922,36.9922,36.8251,36.8508,29400.0
2009-02-10 13:45:00,57.36,57.36,57.12,57.32,33900.0,36.8701,36.8701,36.7158,36.8444,33900.0
2009-02-10 13:50:00,57.33,57.34,57.06,57.06,33900.0,36.8508,36.8573,36.6773,36.6773,33900.0
2009-02-10 13:55:00,57.06,57.17,57.05,57.08,29500.0,36.6773,36.748,36.6708,36.6901,29500.0
2009-02-10 14:00:00,57.05,57.23,57.03,57.18,98600.0,36.6708,36.7865,36.658,36.7544,98600.0
2009-02-10 14:05:00,57.16,57.36,57.15,57.21,51800.0,36.7416,36.8701,36.7351,36.7737,51800.0
2009-02-10 14:10:00,57.2,57.22,57.0,57.0,53900.0,36.7673,36.7801,36.6387,36.6387,53900.0
2009-02-10 14:15:00,57.0,57.05,56.81,56.9,65700.0,36.6387,36.6708,36.5166,36.5744,65700.0
2009-02-10 14:20:00,56.89,56.94,56.4,56.42,119500.0,36.568,36.6001,36.253,36.2659,119500.0
2009-02-10 14:25:00,56.41,56.43,56.21,56.24,121900.0,36.2595,36.2723,36.1309,36.1502,121900.0
2009-02-10 14:30:00,56.24,56.44,56.06,56.37,73500.0,36.1502,36.2787,36.0345,36.2338,73500.0
2009-02-10 14:35:00,56.39,56.52,56.32,56.51,54000.0,36.2466,36.3302,36.2016,36.3237,54000.0
2009-02-10 14:40:00,56.53,56.67,56.43,56.47,90800.0,36.3366,36.4266,36.2723,36.298,90800.0
2009-02-10 14:45:00,56.47,56.79,56.44,56.72,54300.0,36.298,36.5037,36.2787,36.4587,54300.0
2009-02-10 14:50:00,56.72,56.74,56.38,56.4,75800.0,36.4587,36.4716,36.2402,36.253,75800.0
2009-02-10 14:55:00,56.42,56.52,56.14,56.22,65300.0,36.2659,36.3302,36.0859,36.1373,65300.0
2009-02-10 15:00:00,56.23,56.53,56.22,56.44,91000.0,36.1438,36.3366,36.1373,36.2787,91000.0
2009-02-10 15:05:00,56.45,56.45,56.08,56.19,82600.0,36.2852,36.2852,36.0473,36.1181,82600.0
2009-02-10 15:10:00,56.19,56.21,55.88,55.95,83000.0,36.1181,36.1309,35.9188,35.9638,83000.0
2009-02-10 15:15:00,55.93,55.97,55.75,55.84,101700.0,35.9509,35.9766,35.8352,35.8931,101700.0
2009-02-10 15:20:00,55.84,55.86,55.65,55.85,68700.0,35.8931,35.9059,35.7709,35.8995,68700.0
2009-02-10 15:25:00,55.89,56.24,55.89,56.09,90100.0,35.9252,36.1502,35.9252,36.0538,90100.0
2009-02-10 15:30:00,56.08,56.33,56.05,56.3,119400.0,36.0473,36.208,36.0281,36.1888,119400.0
2009-02-10 15:35:00,56.29,56.37,56.06,56.15,115400.0,36.1823,36.2338,36.0345,36.0923,115400.0
2009-02-10 15:40:00,56.13,56.31,55.95,56.2,150700.0,36.0795,36.1952,35.9638,36.1245,150700.0
2009-02-10 15:45:00,56.21,56.59,56.04,56.48,174500.0,36.1309,36.3752,36.0216,36.3045,174500.0
2009-02-10 15:50:00,56.49,56.53,56.26,56.32,196100.0,36.3109,36.3366,36.163,36.2016,196100.0
2009-02-10 15:55:00,56.32,56.34,56.12,56.26,215200.0,36.2016,36.2145,36.0731,36.163,215200.0
2009-02-11 09:30:00,56.62,56.81,56.0,56.0,79300.0,36.3944,36.5166,35.9959,35.9959,79300.0
2009-02-11 09:35:00,56.0,56.8,55.87,56.42,139800.0,35.9959,36.5101,35.9124,36.2659,139800.0
2009-02-11 09:40:00,56.42,56.56,56.25,56.44,70900.0,36.2659,36.3559,36.1566,36.2787,70900.0
2009-02-11 09:45:00,56.38,56.44,56.18,56.25,74500.0,36.2402,36.2787,36.1116,36.1566,74500.0
2009-02-11 09:50:00,56.26,56.35,56.09,56.2,109700.0,36.163,36.2209,36.0538,36.1245,109700.0
2009-02-11 09:55:00,56.23,56.27,55.8,56.0,124800.0,36.1438,36.1695,35.8674,35.9959,124800.0
2009-02-11 10:00:00,55.97,56.18,55.88,55.96,63200.0,35.9766,36.1116,35.9188,35.9702,63200.0
2009-02-11 10:05:00,55.96,55.96,55.28,55.28,132200.0,35.9702,35.9702,35.5331,35.5331,132200.0
2009-02-11 10:10:00,55.28,55.33,54.9,54.9,220800.0,35.5331,35.5653,35.2889,35.2889,220800.0
2009-02-11 10:15:00,55.0,55.0,54.55,54.61,183200.0,35.3531,35.3531,35.0639,35.1025,183200.0
2009-02-11 10:20:00,54.62,54.78,54.44,54.51,159700.0,35.1089,35.2117,34.9932,35.0382,159700.0
2009-02-11 10:25:00,54.52,54.57,53.79,54.07,278200.0,35.0446,35.0767,34.5754,34.7553,278200.0
2009-02-11 10:30:00,54.05,54.23,53.8,53.91,468500.0,34.7425,34.8582,34.5818,34.6525,468500.0
2009-02-11 10:35:00,53.9,54.3,53.89,54.13,162100.0,34.6461,34.9032,34.6396,34.7939,162100.0
2009-02-11 10:40:00,54.11,54.34,53.98,54.33,149800.0,34.7811,34.9289,34.6975,34.9225,149800.0
2009-02-11 10:45:00,54.33,54.35,54.02,54.19,101900.0,34.9225,34.9353,34.7232,34.8325,101900.0
2009-02-11 10:50:00,54.2,54.26,53.95,53.96,138600.0,34.8389,34.8775,34.6782,34.6846,138600.0
2009-02-11 10:55:00,53.96,54.17,53.8,53.91,141600.0,34.6846,34.8196,34.5818,34.6525,141600.0
2009-02-11 11:00:00,53.91,54.16,53.9,53.97,93400.0,34.6525,34.8132,34.6461,34.6911,93400.0
2009-02-11 11:05:00,53.97,53.98,53.67,53.73,121300.0,34.6911,34.6975,34.4982,34.5368,121300.0
2009-02-11 11:10:00,53.74,54.05,53.74,54.01,82100.0,34.5432,34.7425,34.5432,34.7168,82100.0
2009-02-11 11:15:00,54.01,54.14,53.97,54.0,102700.0,34.7168,34.8003,34.6911,34.7104,102700.0
2009-02-11 11:20:00,54.02,54.08,53.9,53.91,106500.0,34.7232,34.7618,34.6461,34.6525,106500.0
2009-02-11 11:25:00,53.9,53.91,53.75,53.82,94400.0,34.6461,34.6525,34.5497,34.5947,94400.0
2009-02-11 11:30:00,53.81,53.9,53.45,53.46,159600.0,34.5882,34.6461,34.3568,34.3632,159600.0
2009-02-11 11:35:00,53.45,53.52,53.11,53.17,207300.0,34.3568,34.4018,34.1383,34.1768,207300.0
2009-02-11 11:40:00,53.18,53.24,52.75,52.95,262700.0,34.1833,34.2218,33.9069,34.0354,262700.0
2009-02-11 11:45:00,52.96,52.97,52.69,52.76,243700.0,34.0419,34.0483,33.8683,33.9133,243700.0
2009-02-11 11:50:00,52.76,53.06,52.46,53.02,329400.0,33.9133,34.1061,33.7205,34.0804,329400.0
2009-02-11 11:55:00,53.06,53.13,52.64,52.76,164400.0,34.1061,34.1511,33.8362,33.9133,164400.0
2009-02-11 12:00:00,52.77,53.01,52.74,53.01,116500.0,33.9197,34.074,33.9004,34.074,116500.0
2009-02-11 12:05:00,53.02,53.16,52.95,53.13,91600.0,34.0804,34.1704,34.0354,34.1511,91600.0
2009-02-11 12:10:00,53.15,53.28,53.07,53.14,147100.0,34.164,34.2475,34.1126,34.1576,147100.0
2009-02-11 12:15:00,53.14,53.25,53.13,53.14,81200.0,34.1576,34.2283,34.1511,34.1576,81200.0
2009-02-11 12:20:00,53.14,53.22,53.06,53.22,116700.0,34.1576,34.209,34.1061,34.209,116700.0
2009-02-11 12:25:00,53.24,53.25,52.97,53.08,119100.0,34.2218,34.2283,34.0483,34.119,119100.0
2009-02-11 12:30:00,53.07,53.09,52.95,52.97,93300.0,34.1126,34.1254,34.0354,34.0483,93300.0
2009-02-11 12:35:00,52.97,52.99,52.67,52.98,150500.0,34.0483,34.0611,33.8554,34.0547,150500.0
2009-02-11 12:40:00,52.98,53.1,52.96,53.0,260700.0,34.0547,34.1318,34.0419,34.0676,260700.0
2009-02-11 12:45:00,53.0,53.01,52.89,52.95,58400.0,34.0676,34.074,33.9969,34.0354,58400.0
2009-02-11 12:50:00,52.94,52.97,52.67,52.67,52500.0,34.029,34.0483,33.8554,33.8554,52500.0
2009-02-11 12:55:00,52.68,52.77,52.6,52.65,118000.0,33.8619,33.9197,33.8105,33.8426,118000.0
2009-02-11 13:00:00,52.67,52.9,52.6,52.87,100900.0,33.8554,34.0033,33.8105,33.984,100900.0
2009-02-11 13:05:00,52.87,52.88,52.53,52.62,96100.0,33.984,33.9904,33.7655,33.8233,96100.0
2009-02-11 13:10:00,52.59,52.62,52.51,52.59,101700.0,33.804,33.8233,33.7526,33.804,101700.0
2009-02-11 13:15:00,52.59,52.65,52.49,52.57,145100.0,33.804,33.8426,33.7397,33.7912,145100.0
2009-02-11 13:20:00,52.57,52.78,52.57,52.59,95200.0,33.7912,33.9262,33.7912,33.804,95200.0
2009-02-11 13:25:00,52.58,52.58,52.49,52.58,94000.0,33.7976,33.7976,33.7397,33.7976,94000.0
2009-02-11 13:30:00,52.59,52.6,52.27,52.3,137200.0,33.804,33.8105,33.5983,33.6176,137200.0
2009-02-11 13:35:00,52.3,52.3,52.0,52.21,260700.0,33.6176,33.6176,33.4248,33.5598,260700.0
2009-02-11 13:40:00,52.22,52.22,52.06,52.07,108800.0,33.5662,33.5662,33.4634,33.4698,108800.0
2009-02-11 13:45:00,52.08,52.5,51.71,51.72,211100.0,33.4762,33.7462,33.2384,33.2448,211100.0
2009-02-11 13:50:00,51.71,52.03,51.69,52.0,160400.0,33.2384,33.4441,33.2255,33.4248,160400.0
2009-02-11 13:55:00,52.01,52.11,51.93,52.0,143500.0,33.4312,33.4955,33.3798,33.4248,143500.0
2009-02-11 14:00:00,52.0,52.15,51.92,51.92,152200.0,33.4248,33.5212,33.3734,33.3734,152200.0
2009-02-11 14:05:00,51.92,52.06,51.77,52.04,133000.0,33.3734,33.4634,33.2769,33.4505,133000.0
2009-02-11 14:10:00,52.02,52.05,51.78,51.86,136100.0,33.4376,33.4569,33.2834,33.3348,136100.0
2009-02-11 14:15:00,51.86,51.9,51.72,51.79,161200.0,33.3348,33.3605,33.2448,33.2898,161200.0
2009-02-11 14:20:00,51.78,51.81,51.53,51.65,171600.0,33.2834,33.3027,33.1227,33.1998,171600.0
2009-02-11 14:25:00,51.65,51.78,51.56,51.67,185200.0,33.1998,33.2834,33.142,33.2127,185200.0
2009-02-11 14:30:00,51.65,52.0,51.59,51.84,192200.0,33.1998,33.4248,33.1612,33.3219,192200.0
2009-02-11 14:35:00,51.84,52.27,51.84,52.24,176000.0,33.3219,33.5983,33.3219,33.5791,176000.0
2009-02-11 14:40:00,52.23,52.29,52.12,52.15,123200.0,33.5726,33.6112,33.5019,33.5212,123200.0
2009-02-11 14:45:00,52.16,52.26,52.03,52.17,175300.0,33.5276,33.5919,33.4441,33.5341,175300.0
2009-02-11 14:50:00,52.17,52.6,52.16,52.46,186800.0,33.5341,33.8105,33.5276,33.7205,186800.0
2009-02-11 14:55:00,52.46,53.12,52.43,53.01,313300.0,33.7205,34.1447,33.7012,34.074,313300.0
2009-02-11 15:00:00,53.01,53.15,52.98,52.99,239000.0,34.074,34.164,34.0547,34.0611,239000.0
2009-02-11 15:05:00,52.99,53.49,52.95,53.36,265000.0,34.0611,34.3825,34.0354,34.299,265000.0
2009-02-11 15:10:00,53.36,53.55,53.11,53.21,189800.0,34.299,34.4211,34.1383,34.2026,189800.0
2009-02-11 15:15:00,53.21,53.33,53.0,53.05,128000.0,34.2026,34.2797,34.0676,34.0997,128000.0
2009-02-11 15:20:00,53.06,53.09,52.73,53.0,139900.0,34.1061,34.1254,33.894,34.0676,139900.0
2009-02-11 15:25:00,52.97,52.98,52.81,52.85,118400.0,34.0483,34.0547,33.9454,33.9712,118400.0
2009-02-11 15:30:00,52.85,52.94,52.6,52.6,302600.0,33.9712,34.029,33.8105,33.8105,302600.0
2009-02-11 15:35:00,52.6,52.79,52.36,52.45,297400.0,33.8105,33.9326,33.6562,33.714,297400.0
2009-02-11 15:40:00,52.44,52.49,52.25,52.39,176700.0,33.7076,33.7397,33.5855,33.6755,176700.0
2009-02-11 15:45:00,52.39,52.42,52.08,52.28,361400.0,33.6755,33.6948,33.4762,33.6048,361400.0
2009-02-11 15:50:00,52.26,52.54,52.25,52.53,219400.0,33.5919,33.7719,33.5855,33.7655,219400.0
2009-02-11 15:55:00,52.52,52.59,52.34,52.51,386500.0,33.759,33.804,33.6433,33.7526,386500.0
2009-02-12 09:30:00,51.53,51.53,50.86,51.25,186400.0,33.1227,33.1227,32.692,32.9427,186400.0
2009-02-12 09:35:00,51.4,51.65,51.23,51.42,71500.0,33.0391,33.1998,32.9298,33.052,71500.0
2009-02-12 09:40:00,51.43,51.62,51.07,51.12,59100.0,33.0584,33.1805,32.827,32.8591,59100.0
2009-02-12 09:45:00,51.15,51.46,51.05,51.26,75100.0,32.8784,33.0777,32.8141,32.9491,75100.0
2009-02-12 09:50:00,51.27,51.3,50.79,50.99,67800.0,32.9556,32.9748,32.647,32.7756,67800.0
2009-02-12 09:55:00,50.98,51.01,50.6,50.63,155800.0,32.7691,32.7884,32.5249,32.5442,155800.0
2009-02-12 10:00:00,50.63,50.71,50.41,50.55,132800.0,32.5442,32.5956,32.4028,32.4927,132800.0
2009-02-12 10:05:00,50.57,50.65,50.39,50.51,104100.0,32.5056,32.557,32.3899,32.467,104100.0
2009-02-12 10:10:00,50.53,50.62,50.41,50.6,84100.0,32.4799,32.5377,32.4028,32.5249,84100.0
2009-02-12 10:15:00,50.6,50.81,50.58,50.77,131200.0,32.5249,32.6599,32.512,32.6342,131200.0
2009-02-12 10:20:00,50.77,51.05,50.74,50.99,131900.0,32.6342,32.8141,32.6149,32.7756,131900.0
2009-02-12 10:25:00,51.0,51.2,50.85,51.05,128800.0,32.782,32.9106,32.6856,32.8141,128800.0
2009-02-12 10:30:00,51.02,51.17,50.85,51.0,158200.0,32.7949,32.8913,32.6856,32.782,158200.0
2009-02-12 10:35:00,51.02,51.04,50.88,51.0,85500.0,32.7949,32.8077,32.7049,32.782,85500.0
2009-02-12 10:40:00,50.99,51.02,50.75,51.0,68500.0,32.7756,32.7949,32.6213,32.782,68500.0
2009-02-12 10:45:00,51.0,51.11,50.92,51.06,96200.0,32.782,32.8527,32.7306,32.8206,96200.0
2009-02-12 10:50:00,51.06,51.11,50.98,51.05,103700.0,32.8206,32.8527,32.7691,32.8141,103700.0
2009-02-12 10:55:00,51.06,51.06,50.77,50.89,63100.0,32.8206,32.8206,32.6342,32.7113,63100.0
2009-02-12 11:00:00,50.88,50.88,50.57,50.64,76400.0,32.7049,32.7049,32.5056,32.5506,76400.0
2009-02-12 11:05:00,50.64,51.06,50.64,50.99,88600.0,32.5506,32.8206,32.5506,32.7756,88600.0
2009-02-12 11:10:00,51.0,51.02,50.68,50.74,96000.0,32.782,32.7949,32.5763,32.6149,96000.0
2009-02-12 11:15:00,50.72,50.75,50.53,50.58,43500.0,32.602,32.6213,32.4799,32.512,43500.0
2009-02-12 11:20:00,50.56,50.74,50.45,50.7,46300.0,32.4992,32.6149,32.4285,32.5892,46300.0
2009-02-12 11:25:00,50.71,50.78,50.66,50.66,50500.0,32.5956,32.6406,32.5635,32.5635,50500.0
2009-02-12 11:30:00,50.67,50.96,50.66,50.84,115300.0,32.5699,32.7563,32.5635,32.6792,115300.0
2009-02-12 11:35:00,50.84,50.94,50.76,50.87,63500.0,32.6792,32.7434,32.6277,32.6984,63500.0
2009-02-12 11:40:00,50.89,51.03,50.82,50.97,151900.0,32.7113,32.8013,32.6663,32.7627,151900.0
2009-02-12 11:45:00,50.97,51.05,50.88,51.0,83900.0,32.7627,32.8141,32.7049,32.782,83900.0
2009-02-12 11:50:00,51.0,51.37,50.94,51.29,98100.0,32.782,33.0198,32.7434,32.9684,98100.0
2009-02-12 11:55:00,51.3,51.36,51.22,51.26,75800.0,32.9748,33.0134,32.9234,32.9491,75800.0
2009-02-12 12:00:00,51.25,51.31,51.21,51.27,76100.0,32.9427,32.9813,32.917,32.9556,76100.0
2009-02-12 12:05:00,51.27,51.51,51.25,51.51,250000.0,32.9556,33.1098,32.9427,33.1098,250000.0
2009-02-12 12:10:00,51.52,51.57,51.47,51.48,70500.0,33.1162,33.1484,33.0841,33.0905,70500.0
2009-02-12 12:15:00,51.49,51.63,51.49,51.61,73400.0,33.097,33.187,33.097,33.1741,73400.0
2009-02-12 12:20:00,51.59,51.96,51.59,51.9,102600.0,33.1612,33.3991,33.1612,33.3605,102600.0
2009-02-12 12:25:00,51.9,52.08,51.85,51.99,90200.0,33.3605,33.4762,33.3284,33.4184,90200.0
2009-02-12 12:30:00,51.99,52.06,51.9,52.0,88800.0,33.4184,33.4634,33.3605,33.4248,88800.0
2009-02-12 12:35:00,52.0,52.06,51.82,51.85,57100.0,33.4248,33.4634,33.3091,33.3284,57100.0
2009-02-12 12:40:00,51.85,51.93,51.76,51.81,55000.0,33.3284,33.3798,33.2705,33.3027,55000.0
2009-02-12 12:45:00,51.81,51.82,51.39,51.5,126100.0,33.3027,33.3091,33.0327,33.1034,126100.0
2009-02-12 12:50:00,51.5,51.62,51.49,51.62,21400.0,33.1034,33.1805,33.097,33.1805,21400.0
2009-02-12 12:55:00,51.64,51.75,51.61,51.63,48800.0,33.1934,33.2641,33.1741,33.187,48800.0
2009-02-12 13:00:00,51.64,51.64,51.25,51.35,146100.0,33.1934,33.1934,32.9427,33.007,146100.0
2009-02-12 13:05:00,51.35,51.44,51.32,51.42,78400.0,33.007,33.0648,32.9877,33.052,78400.0
2009-02-12 13:10:00,51.45,51.59,51.35,51.42,78300.0,33.0713,33.1612,33.007,33.052,78300.0
2009-02-12 13:15:00,51.42,51.44,51.21,51.31,87700.0,33.052,33.0648,32.917,32.9813,87700.0
2009-02-12 13:20:00,51.3,51.35,51.07,51.12,105200.0,32.9748,33.007,32.827,32.8591,105200.0
2009-02-12 13:25:00,51.14,51.46,51.11,51.34,55700.0,32.872,33.0777,32.8527,33.0005,55700.0
2009-02-12 13:30:00,51.34,51.47,51.26,51.26,67900.0,33.0005,33.0841,32.9491,32.9491,67900.0
2009-02-12 13:35:00,51.27,51.4,50.9,50.95,167600.0,32.9556,33.0391,32.7177,32.7499,167600.0
2009-02-12 13:40:00,50.96,51.01,50.82,50.85,104900.0,32.7563,32.7884,32.6663,32.6856,104900.0
2009-02-12 13:45:00,50.85,51.02,50.77,51.01,54200.0,32.6856,32.7949,32.6342,32.7884,54200.0
2009-02-12 13:50:00,51.02,51.17,50.87,51.01,79800.0,32.7949,32.8913,32.6984,32.7884,79800.0
2009-02-12 13:55:00,51.01,51.08,50.85,50.94,85800.0,32.7884,32.8334,32.6856,32.7434,85800.0
2009-02-12 14:00:00,50.94,50.98,50.83,50.86,75300.0,32.7434,32.7691,32.6727,32.692,75300.0
2009-02-12 14:05:00,50.83,51.01,50.82,50.86,81700.0,32.6727,32.7884,32.6663,32.692,81700.0
2009-02-12 14:10:00,50.86,51.03,50.86,50.97,51400.0,32.692,32.8013,32.692,32.7627,51400.0
2009-02-12 14:15:00,50.95,51.09,50.82,50.93,91100.0,32.7499,32.8399,32.6663,32.737,91100.0
2009-02-12 14:20:00,50.95,51.01,50.83,50.89,55400.0,32.7499,32.7884,32.6727,32.7113,55400.0
2009-02-12 14:25:00,50.88,50.96,50.75,50.9,75500.0,32.7049,32.7563,32.6213,32.7177,75500.0
2009-02-12 14:30:00,50.9,50.92,50.72,50.8,76400.0,32.7177,32.7306,32.602,32.6534,76400.0
2009-02-12 14:35:00,50.8,50.86,50.54,50.63,63700.0,32.6534,32.692,32.4863,32.5442,63700.0
2009-02-12 14:40:00,50.62,50.64,50.48,50.57,88700.0,32.5377,32.5506,32.4478,32.5056,88700.0
2009-02-12 14:45:00,50.58,50.65,50.43,50.51,82900.0,32.512,32.557,32.4156,32.467,82900.0
2009-02-12 14:50:00,50.51,50.56,50.43,50.5,68300.0,32.467,32.4992,32.4156,32.4606,68300.0
2009-02-12 14:55:00,50.5,50.59,50.44,50.49,74400.0,32.4606,32.5185,32.422,32.4542,74400.0
2009-02-12 15:00:00,50.49,50.5,50.26,50.29,70500.0,32.4542,32.4606,32.3063,32.3256,70500.0
2009-02-12 15:05:00,50.28,50.29,50.15,50.28,126000.0,32.3192,32.3256,32.2356,32.3192,126000.0
2009-02-12 15:10:00,50.32,50.47,50.28,50.37,174900.0,32.3449,32.4413,32.3192,32.377,174900.0
2009-02-12 15:15:00,50.37,50.68,50.35,50.67,114600.0,32.377,32.5763,32.3642,32.5699,114600.0
2009-02-12 15:20:00,50.64,50.93,50.49,50.92,114100.0,32.5506,32.737,32.4542,32.7306,114100.0
2009-02-12 15:25:00,50.9,51.16,50.89,51.15,243500.0,32.7177,32.8848,32.7113,32.8784,243500.0
2009-02-12 15:30:00,51.15,51.17,50.85,50.92,96000.0,32.8784,32.8913,32.6856,32.7306,96000.0
2009-02-12 15:35:00,50.91,51.27,50.77,51.04,132400.0,32.7241,32.9556,32.6342,32.8077,132400.0
2009-02-12 15:40:00,51.03,51.62,51.03,51.55,149500.0,32.8013,33.1805,32.8013,33.1355,149500.0
2009-02-12 15:45:00,51.53,51.55,51.3,51.4,125800.0,33.1227,33.1355,32.9748,33.0391,125800.0
2009-02-12 15:50:00,51.4,51.75,51.35,51.69,162900.0,33.0391,33.2641,33.007,33.2255,162900.0
2009-02-12 15:55:00,51.69,51.96,51.51,51.77,278300.0,33.2255,33.3991,33.1098,33.2769,278300.0
2009-02-13 09:30:00,51.64,52.25,51.23,51.96,93800.0,33.1934,33.5855,32.9298,33.3991,93800.0
2009-02-13 09:35:00,51.97,52.57,51.96,52.45,129300.0,33.4055,33.7912,33.3991,33.714,129300.0
2009-02-13 09:40:00,52.44,52.44,51.98,52.0,89100.0,33.7076,33.7076,33.4119,33.4248,89100.0
2009-02-13 09:45:00,51.98,52.2,51.82,51.92,172200.0,33.4119,33.5533,33.3091,33.3734,172200.0
2009-02-13 09:50:00,51.92,52.02,51.71,51.97,66400.0,33.3734,33.4376,33.2384,33.4055,66400.0
2009-02-13 09:55:00,51.86,52.3,51.83,52.13,92100.0,33.3348,33.6176,33.3155,33.5083,92100.0
2009-02-13 10:00:00,52.13,52.16,51.9,52.15,131800.0,33.5083,33.5276,33.3605,33.5212,131800.0
2009-02-13 10:05:00,52.14,52.26,52.05,52.16,101300.0,33.5148,33.5919,33.4569,33.5276,101300.0
2009-02-13 10:10:00,52.16,52.16,51.99,52.09,146400.0,33.5276,33.5276,33.4184,33.4826,146400.0
2009-02-13 10:15:00,52.09,52.13,51.71,51.74,208100.0,33.4826,33.5083,33.2384,33.2577,208100.0
2009-02-13 10:20:00,51.76,52.06,51.72,52.0,62100.0,33.2705,33.4634,33.2448,33.4248,62100.0
2009-02-13 10:25:00,52.01,52.17,51.99,52.05,77900.0,33.4312,33.5341,33.4184,33.4569,77900.0
2009-02-13 10:30:00,52.05,52.19,51.98,52.0,109400.0,33.4569,33.5469,33.4119,33.4248,109400.0
2009-02-13 10:35:00,52.02,52.17,51.94,51.95,80200.0,33.4376,33.5341,33.3862,33.3926,80200.0
2009-02-13 10:40:00,51.95,51.96,51.8,51.83,67000.0,33.3926,33.3991,33.2962,33.3155,67000.0
2009-02-13 10:45:00,51.84,51.91,51.79,51.8,52600.0,33.3219,33.3669,33.2898,33.2962,52600.0
2009-02-13 10:50:00,51.81,52.0,51.79,51.98,56700.0,33.3027,33.4248,33.2898,33.4119,56700.0
2009-02-13 10:55:00,51.99,52.19,51.92,52.13,73300.0,33.4184,33.5469,33.3734,33.5083,73300.0
2009-02-13 11:00:00,52.13,52.16,52.01,52.14,67900.0,33.5083,33.5276,33.4312,33.5148,67900.0
2009-02-13 11:05:00,52.14,52.18,52.01,52.02,65800.0,33.5148,33.5405,33.4312,33.4376,65800.0
2009-02-13 11:10:00,52.01,52.04,51.8,51.81,42500.0,33.4312,33.4505,33.2962,33.3027,42500.0
2009-02-13 11:15:00,51.81,51.81,51.65,51.74,74500.0,33.3027,33.3027,33.1998,33.2577,74500.0
2009-02-13 11:20:00,51.74,51.94,51.68,51.94,49100.0,33.2577,33.3862,33.2191,33.3862,49100.0
2009-02-13 11:25:00,51.94,52.24,51.93,52.21,45600.0,33.3862,33.5791,33.3798,33.5598,45600.0
2009-02-13 11:30:00,52.22,52.35,52.13,52.35,42200.0,33.5662,33.6498,33.5083,33.6498,42200.0
2009-02-13 11:35:00,52.36,52.38,52.23,52.25,42100.0,33.6562,33.669,33.5726,33.5855,42100.0
2009-02-13 11:40:00,52.29,52.3,51.95,52.02,33400.0,33.6112,33.6176,33.3926,33.4376,33400.0
2009-02-13 11:45:00,52.02,52.13,51.85,51.97,23200.0,33.4376,33.5083,33.3284,33.4055,23200.0
2009-02-13 11:50:00,51.97,52.03,51.87,51.96,27900.0,33.4055,33.4441,33.3412,33.3991,27900.0
2009-02-13 11:55:00,51.95,51.97,51.81,51.81,27100.0,33.3926,33.4055,33.3027,33.3027,27100.0
2009-02-13 12:00:00,51.8,52.01,51.8,51.97,23900.0,33.2962,33.4312,33.2962,33.4055,23900.0
2009-02-13 12:05:00,51.97,51.99,51.89,51.94,33600.0,33.4055,33.4184,33.3541,33.3862,33600.0
2009-02-13 12:10:00,51.93,52.06,51.93,52.05,64400.0,33.3798,33.4634,33.3798,33.4569,64400.0
2009-02-13 12:15:00,52.05,52.06,51.87,51.93,54800.0,33.4569,33.4634,33.3412,33.3798,54800.0
2009-02-13 12:20:00,51.92,52.03,51.83,52.02,49300.0,33.3734,33.4441,33.3155,33.4376,49300.0
2009-02-13 12:25:00,52.0,52.13,51.97,52.08,39300.0,33.4248,33.5083,33.4055,33.4762,39300.0
2009-02-13 12:30:00,52.1,52.13,51.89,52.05,34700.0,33.4891,33.5083,33.3541,33.4569,34700.0
2009-02-13 12:35:00,52.05,52.24,52.05,52.08,38200.0,33.4569,33.5791,33.4569,33.4762,38200.0
2009-02-13 12:40:00,52.06,52.08,51.82,51.85,26000.0,33.4634,33.4762,33.3091,33.3284,26000.0
2009-02-13 12:45:00,51.86,51.92,51.82,51.86,22800.0,33.3348,33.3734,33.3091,33.3348,22800.0
2009-02-13 12:50:00,51.84,51.86,51.67,51.7,50300.0,33.3219,33.3348,33.2127,33.2319,50300.0
2009-02-13 12:55:00,51.7,51.87,51.7,51.87,16500.0,33.2319,33.3412,33.2319,33.3412,16500.0
2009-02-13 13:00:00,51.85,51.9,51.77,51.88,19400.0,33.3284,33.3605,33.2769,33.3477,19400.0
2009-02-13 13:05:00,51.89,52.12,51.89,52.1,36200.0,33.3541,33.5019,33.3541,33.4891,36200.0
2009-02-13 13:10:00,52.1,52.28,52.1,52.13,82500.0,33.4891,33.6048,33.4891,33.5083,82500.0
2009-02-13 13:15:00,52.14,52.35,52.09,52.25,39900.0,33.5148,33.6498,33.4826,33.5855,39900.0
2009-02-13 13:20:00,52.28,52.56,52.28,52.48,46100.0,33.6048,33.7847,33.6048,33.7333,46100.0
2009-02-13 13:25:00,52.47,52.69,52.47,52.6,81000.0,33.7269,33.8683,33.7269,33.8105,81000.0
2009-02-13 13:30:00,52.59,52.64,52.56,52.59,30300.0,33.804,33.8362,33.7847,33.804,30300.0
2009-02-13 13:35:00,52.6,52.79,52.56,52.72,67500.0,33.8105,33.9326,33.7847,33.8876,67500.0
2009-02-13 13:40:00,52.72,52.85,52.65,52.81,65400.0,33.8876,33.9712,33.8426,33.9454,65400.0
2009-02-13 13:45:00,52.8,53.09,52.77,53.08,69000.0,33.939,34.1254,33.9197,34.119,69000.0
2009-02-13 13:50:00,53.07,53.21,52.89,53.0,122200.0,34.1126,34.2026,33.9969,34.0676,122200.0
2009-02-13 13:55:00,53.01,53.02,52.79,52.89,44900.0,34.074,34.0804,33.9326,33.9969,44900.0
2009-02-13 14:00:00,52.9,53.07,52.85,53.02,78500.0,34.0033,34.1126,33.9712,34.0804,78500.0
2009-02-13 14:05:00,53.02,53.02,52.67,52.79,59700.0,34.0804,34.0804,33.8554,33.9326,59700.0
2009-02-13 14:10:00,52.77,52.96,52.76,52.82,28000.0,33.9197,34.0419,33.9133,33.9519,28000.0
2009-02-13 14:15:00,52.82,52.91,52.58,52.89,50100.0,33.9519,34.0097,33.7976,33.9969,50100.0
2009-02-13 14:20:00,52.89,52.94,52.66,52.77,33000.0,33.9969,34.029,33.849,33.9197,33000.0
2009-02-13 14:25:00,52.74,52.88,52.73,52.86,41000.0,33.9004,33.9904,33.894,33.9776,41000.0
2009-02-13 14:30:00,52.85,52.98,52.75,52.98,103300.0,33.9712,34.0547,33.9069,34.0547,103300.0
2009-02-13 14:35:00,52.98,53.02,52.87,52.92,34500.0,34.0547,34.0804,33.984,34.0161,34500.0
2009-02-13 14:40:00,52.92,53.05,52.9,52.9,41000.0,34.0161,34.0997,34.0033,34.0033,41000.0
2009-02-13 14:45:00,52.91,52.98,52.79,52.91,94300.0,34.0097,34.0547,33.9326,34.0097,94300.0
2009-02-13 14:50:00,52.9,53.16,52.85,53.09,66700.0,34.0033,34.1704,33.9712,34.1254,66700.0
2009-02-13 14:55:00,53.06,53.1,52.91,52.98,34800.0,34.1061,34.1318,34.0097,34.0547,34800.0
2009-02-13 15:00:00,52.97,53.14,52.92,53.09,49600.0,34.0483,34.1576,34.0161,34.1254,49600.0
2009-02-13 15:05:00,53.12,53.12,52.81,52.97,119500.0,34.1447,34.1447,33.9454,34.0483,119500.0
2009-02-13 15:10:00,52.98,53.05,52.78,52.88,126600.0,34.0547,34.0997,33.9262,33.9904,126600.0
2009-02-13 15:15:00,52.89,52.96,52.81,52.87,69300.0,33.9969,34.0419,33.9454,33.984,69300.0
2009-02-13 15:20:00,52.83,53.0,52.79,52.86,102800.0,33.9583,34.0676,33.9326,33.9776,102800.0
2009-02-13 15:25:00,52.87,53.03,52.86,52.96,45400.0,33.984,34.0869,33.9776,34.0419,45400.0
2009-02-13 15:30:00,52.96,53.17,52.95,52.97,90800.0,34.0419,34.1768,34.0354,34.0483,90800.0
2009-02-13 15:35:00,52.97,53.01,52.83,52.91,108500.0,34.0483,34.074,33.9583,34.0097,108500.0
2009-02-13 15:40:00,52.91,53.06,52.82,52.97,93300.0,34.0097,34.1061,33.9519,34.0483,93300.0
2009-02-13 15:45:00,52.97,53.01,52.86,53.0,183500.0,34.0483,34.074,33.9776,34.0676,183500.0
2009-02-13 15:50:00,52.98,53.02,52.82,52.89,177800.0,34.0547,34.0804,33.9519,33.9969,177800.0
2009-02-13 15:55:00,52.88,52.91,52.55,52.55,297600.0,33.9904,34.0097,33.7783,33.7783,297600.0
2009-02-17 09:30:00,50.84,51.0,50.35,50.67,119600.0,32.6792,32.782,32.3642,32.5699,119600.0
2009-02-17 09:35:00,50.73,50.79,50.58,50.63,109800.0,32.6084,32.647,32.512,32.5442,109800.0
2009-02-17 09:40:00,50.61,50.63,50.43,50.56,121100.0,32.5313,32.5442,32.4156,32.4992,121100.0
2009-02-17 09:45:00,50.56,50.57,49.99,50.08,180700.0,32.4992,32.5056,32.1328,32.1906,180700.0
2009-02-17 09:50:00,50.09,50.16,49.67,50.05,178200.0,32.1971,32.2421,31.9271,32.1714,178200.0
2009-02-17 09:55:00,50.06,50.4,50.02,50.34,116100.0,32.1778,32.3963,32.1521,32.3578,116100.0
2009-02-17 10:00:00,50.36,50.46,50.16,50.36,81700.0,32.3706,32.4349,32.2421,32.3706,81700.0
2009-02-17 10:05:00,50.34,50.69,50.33,50.65,76400.0,32.3578,32.5827,32.3513,32.557,76400.0
2009-02-17 10:10:00,50.65,50.67,50.4,50.51,69300.0,32.557,32.5699,32.3963,32.467,69300.0
2009-02-17 10:15:00,50.52,50.55,50.15,50.18,128400.0,32.4735,32.4927,32.2356,32.2549,128400.0
2009-02-17 10:20:00,50.18,50.42,50.07,50.36,113900.0,32.2549,32.4092,32.1842,32.3706,113900.0
2009-02-17 10:25:00,50.36,50.37,50.1,50.23,114300.0,32.3706,32.377,32.2035,32.2871,114300.0
2009-02-17 10:30:00,50.25,50.32,50.06,50.12,95900.0,32.2999,32.3449,32.1778,32.2163,95900.0
2009-02-17 10:35:00,50.12,50.2,49.81,49.85,112800.0,32.2163,32.2678,32.0171,32.0428,112800.0
2009-02-17 10:40:00,49.85,50.0,49.76,49.98,88500.0,32.0428,32.1392,31.9849,32.1264,88500.0
2009-02-17 10:45:00,49.97,50.07,49.84,49.84,99300.0,32.1199,32.1842,32.0364,32.0364,99300.0
2009-02-17 10:50:00,49.84,50.07,49.82,49.88,122400.0,32.0364,32.1842,32.0235,32.0621,122400.0
2009-02-17 10:55:00,49.89,49.93,49.83,49.87,71400.0,32.0685,32.0942,32.0299,32.0557,71400.0
2009-02-17 11:00:00,49.87,49.89,49.78,49.89,50600.0,32.0557,32.0685,31.9978,32.0685,50600.0
2009-02-17 11:05:00,49.89,49.92,49.57,49.68,85600.0,32.0685,32.0878,31.8628,31.9335,85600.0
2009-02-17 11:10:00,49.69,49.91,49.69,49.85,49300.0,31.94,32.0814,31.94,32.0428,49300.0
2009-02-17 11:15:00,49.84,49.86,49.63,49.74,55500.0,32.0364,32.0492,31.9014,31.9721,55500.0
2009-02-17 11:20:00,49.74,49.96,49.72,49.76,102700.0,31.9721,32.1135,31.9592,31.9849,102700.0
2009-02-17 11:25:00,49.78,49.8,49.67,49.71,70300.0,31.9978,32.0107,31.9271,31.9528,70300.0
2009-02-17 11:30:00,49.69,49.71,49.6,49.62,70200.0,31.94,31.9528,31.8821,31.895,70200.0
2009-02-17 11:35:00,49.62,49.64,49.46,49.51,77200.0,31.895,31.9078,31.7921,31.8243,77200.0
2009-02-17 11:40:00,49.52,49.7,49.47,49.7,51800.0,31.8307,31.9464,31.7985,31.9464,51800.0
2009-02-17 11:45:00,49.69,49.69,49.52,49.53,47100.0,31.94,31.94,31.8307,31.8371,47100.0
2009-02-17 11:50:00,49.53,49.56,49.22,49.27,86300.0,31.8371,31.8564,31.6378,31.67,86300.0
2009-02-17 11:55:00,49.27,49.34,49.14,49.28,74200.0,31.67,31.715,31.5864,31.6764,74200.0
2009-02-17 12:00:00,49.27,49.44,49.26,49.32,68900.0,31.67,31.7793,31.6636,31.7021,68900.0
2009-02-17 12:05:00,49.32,49.45,49.29,49.4,88700.0,31.7021,31.7857,31.6828,31.7535,88700.0
2009-02-17 12:10:00,49.41,49.41,49.25,49.34,46000.0,31.76,31.76,31.6571,31.715,46000.0
2009-02-17 12:15:00,49.34,49.48,49.29,49.42,65300.0,31.715,31.805,31.6828,31.7664,65300.0
2009-02-17 12:20:00,49.43,49.44,49.12,49.12,60900.0,31.7728,31.7793,31.5736,31.5736,60900.0
2009-02-17 12:25:00,49.12,49.31,49.09,49.22,51500.0,31.5736,31.6957,31.5543,31.6378,51500.0
2009-02-17 12:30:00,49.22,49.77,49.22,49.64,143300.0,31.6378,31.9914,31.6378,31.9078,143300.0
2009-02-17 12:35:00,49.63,49.64,49.5,49.54,32500.0,31.9014,31.9078,31.8178,31.8435,32500.0
2009-02-17 12:40:00,49.54,49.77,49.5,49.5,80600.0,31.8435,31.9914,31.8178,31.8178,80600.0
2009-02-17 12:45:00,49.5,49.54,49.35,49.36,44800.0,31.8178,31.8435,31.7214,31.7278,44800.0
2009-02-17 12:50:00,49.37,49.37,49.26,49.32,36800.0,31.7343,31.7343,31.6636,31.7021,36800.0
2009-02-17 12:55:00,49.31,49.54,49.27,49.45,107900.0,31.6957,31.8435,31.67,31.7857,107900.0
2009-02-17 13:00:00,49.46,49.55,49.28,49.34,56300.0,31.7921,31.85,31.6764,31.715,56300.0
2009-02-17 13:05:00,49.34,49.35,49.17,49.19,38100.0,31.715,31.7214,31.6057,31.6186,38100.0
2009-02-17 13:10:00,49.18,49.32,49.1,49.31,58900.0,31.6121,31.7021,31.5607,31.6957,58900.0
2009-02-17 13:15:00,49.31,49.31,49.13,49.24,70600.0,31.6957,31.6957,31.58,31.6507,70600.0
2009-02-17 13:20:00,49.24,49.28,49.06,49.17,49700.0,31.6507,31.6764,31.535,31.6057,49700.0
2009-02-17 13:25:00,49.16,49.28,49.14,49.27,66000.0,31.5993,31.6764,31.5864,31.67,66000.0
2009-02-17 13:30:00,49.27,49.42,49.13,49.42,36000.0,31.67,31.7664,31.58,31.7664,36000.0
2009-02-17 13:35:00,49.43,49.47,49.31,49.31,41200.0,31.7728,31.7985,31.6957,31.6957,41200.0
2009-02-17 13:40:00,49.32,49.5,49.25,49.49,46200.0,31.7021,31.8178,31.6571,31.8114,46200.0
2009-02-17 13:45:00,49.49,49.6,49.34,49.49,55700.0,31.8114,31.8821,31.715,31.8114,55700.0
2009-02-17 13:50:00,49.45,49.49,49.24,49.24,26600.0,31.7857,31.8114,31.6507,31.6507,26600.0
2009-02-17 13:55:00,49.24,49.24,49.13,49.16,47900.0,31.6507,31.6507,31.58,31.5993,47900.0
2009-02-17 14:00:00,49.16,49.16,49.0,49.09,58200.0,31.5993,31.5993,31.4964,31.5543,58200.0
2009-02-17 14:05:00,49.08,49.19,49.04,49.1,52800.0,31.5479,31.6186,31.5221,31.5607,52800.0
2009-02-17 14:10:00,49.11,49.18,49.03,49.08,56000.0,31.5671,31.6121,31.5157,31.5479,56000.0
2009-02-17 14:15:00,49.08,49.2,49.06,49.14,48900.0,31.5479,31.625,31.535,31.5864,48900.0
2009-02-17 14:20:00,49.13,49.2,48.92,48.93,84000.0,31.58,31.625,31.445,31.4514,84000.0
2009-02-17 14:25:00,48.94,48.98,48.68,48.68,182500.0,31.4579,31.4836,31.2907,31.2907,182500.0
2009-02-17 14:30:00,48.68,49.01,48.64,48.74,170700.0,31.2907,31.5029,31.265,31.3293,170700.0
2009-02-17 14:35:00,48.75,49.06,48.73,48.92,97500.0,31.3357,31.535,31.3229,31.445,97500.0
2009-02-17 14:40:00,48.91,48.99,48.74,48.91,86400.0,31.4386,31.49,31.3293,31.4386,86400.0
2009-02-17 14:45:00,48.93,48.99,48.77,48.81,87900.0,31.4514,31.49,31.3486,31.3743,87900.0
2009-02-17 14:50:00,48.83,48.91,48.67,48.68,63800.0,31.3872,31.4386,31.2843,31.2907,63800.0
2009-02-17 14:55:00,48.67,48.79,48.64,48.75,65500.0,31.2843,31.3614,31.265,31.3357,65500.0
2009-02-17 15:00:00,48.74,48.75,48.53,48.62,59300.0,31.3293,31.3357,31.1943,31.2522,59300.0
2009-02-17 15:05:00,48.62,48.97,48.6,48.95,118700.0,31.2522,31.4771,31.2393,31.4643,118700.0
2009-02-17 15:10:00,48.96,49.07,48.81,48.81,72200.0,31.4707,31.5414,31.3743,31.3743,72200.0
2009-02-17 15:15:00,48.81,49.03,48.67,48.67,71600.0,31.3743,31.5157,31.2843,31.2843,71600.0
2009-02-17 15:20:00,48.65,48.76,48.6,48.72,71300.0,31.2715,31.3422,31.2393,31.3165,71300.0
2009-02-17 15:25:00,48.72,48.83,48.52,48.71,70500.0,31.3165,31.3872,31.1879,31.31,70500.0
2009-02-17 15:30:00,48.71,49.5,48.7,49.44,157200.0,31.31,31.8178,31.3036,31.7793,157200.0
2009-02-17 15:35:00,49.44,49.5,49.18,49.26,174000.0,31.7793,31.8178,31.6121,31.6636,174000.0
2009-02-17 15:40:00,49.27,49.31,48.83,48.95,146200.0,31.67,31.6957,31.3872,31.4643,146200.0
2009-02-17 15:45:00,48.94,49.14,48.84,48.86,197300.0,31.4579,31.5864,31.3936,31.4064,197300.0
2009-02-17 15:50:00,48.87,48.91,48.57,48.57,214900.0,31.4129,31.4386,31.22,31.22,214900.0
2009-02-17 15:55:00,48.57,48.62,48.4,48.48,453300.0,31.22,31.2522,31.1108,31.1622,453300.0
2009-02-18 09:30:00,48.84,49.0,48.56,48.7,145100.0,31.3936,31.4964,31.2136,31.3036,145100.0
2009-02-18 09:35:00,48.65,48.89,48.49,48.73,84100.0,31.2715,31.4257,31.1686,31.3229,84100.0
2009-02-18 09:40:00,48.71,49.05,48.56,49.01,98300.0,31.31,31.5286,31.2136,31.5029,98300.0
2009-02-18 09:45:00,49.03,49.14,48.28,48.36,100000.0,31.5157,31.5864,31.0336,31.085,100000.0
2009-02-18 09:50:00,48.36,48.6,48.33,48.47,167200.0,31.085,31.2393,31.0658,31.1558,167200.0
2009-02-18 09:55:00,48.47,48.48,47.84,48.0,224900.0,31.1558,31.1622,30.7508,30.8536,224900.0
2009-02-18 10:00:00,47.97,48.08,47.77,47.78,173400.0,30.8344,30.9051,30.7058,30.7122,173400.0
2009-02-18 10:05:00,47.79,47.98,47.66,47.69,126700.0,30.7187,30.8408,30.6351,30.6544,126700.0
2009-02-18 10:10:00,47.68,47.86,47.55,47.76,133500.0,30.648,30.7637,30.5644,30.6994,133500.0
2009-02-18 10:15:00,47.75,48.19,47.74,48.07,214000.0,30.693,30.9758,30.6865,30.8986,214000.0
2009-02-18 10:20:00,48.07,48.4,47.96,48.34,203000.0,30.8986,31.1108,30.8279,31.0722,203000.0
2009-02-18 10:25:00,48.32,48.37,48.23,48.35,100600.0,31.0593,31.0915,31.0015,31.0786,100600.0
2009-02-18 10:30:00,48.34,48.46,48.28,48.4,200900.0,31.0722,31.1493,31.0336,31.1108,200900.0
2009-02-18 10:35:00,48.41,48.41,48.22,48.27,100400.0,31.1172,31.1172,30.9951,31.0272,100400.0
2009-02-18 10:40:00,48.28,48.6,48.27,48.46,125200.0,31.0336,31.2393,31.0272,31.1493,125200.0
2009-02-18 10:45:00,48.43,48.74,48.34,48.4,82500.0,31.13,31.3293,31.0722,31.1108,82500.0
2009-02-18 10:50:00,48.42,48.42,48.21,48.28,103900.0,31.1236,31.1236,30.9886,31.0336,103900.0
2009-02-18 10:55:00,48.28,48.49,48.23,48.41,74100.0,31.0336,31.1686,31.0015,31.1172,74100.0
2009-02-18 11:00:00,48.38,48.43,48.21,48.34,59500.0,31.0979,31.13,30.9886,31.0722,59500.0
2009-02-18 11:05:00,48.34,48.4,48.26,48.33,67200.0,31.0722,31.1108,31.0208,31.0658,67200.0
2009-02-18 11:10:00,48.33,48.57,48.31,48.49,103200.0,31.0658,31.22,31.0529,31.1686,103200.0
2009-02-18 11:15:00,48.49,48.72,48.48,48.66,92200.0,31.1686,31.3165,31.1622,31.2779,92200.0
2009-02-18 11:20:00,48.67,49.17,48.66,49.17,97200.0,31.2843,31.6057,31.2779,31.6057,97200.0
2009-02-18 11:25:00,49.17,49.26,48.96,48.97,68700.0,31.6057,31.6636,31.4707,31.4771,68700.0
2009-02-18 11:30:00,48.97,48.97,48.81,48.85,37300.0,31.4771,31.4771,31.3743,31.4,37300.0
2009-02-18 11:35:00,48.86,48.96,48.83,48.93,32300.0,31.4064,31.4707,31.3872,31.4514,32300.0
2009-02-18 11:40:00,48.93,49.11,48.82,49.11,50400.0,31.4514,31.5671,31.3807,31.5671,50400.0
2009-02-18 11:45:00,49.08,49.11,48.77,48.77,64800.0,31.5479,31.5671,31.3486,31.3486,64800.0
2009-02-18 11:50:00,48.76,48.85,48.66,48.67,39900.0,31.3422,31.4,31.2779,31.2843,39900.0
2009-02-18 11:55:00,48.66,48.82,48.64,48.69,33800.0,31.2779,31.3807,31.265,31.2972,33800.0
2009-02-18 12:00:00,48.67,48.73,48.53,48.7,32300.0,31.2843,31.3229,31.1943,31.3036,32300.0
2009-02-18 12:05:00,48.73,48.95,48.68,48.87,56800.0,31.3229,31.4643,31.2907,31.4129,56800.0
2009-02-18 12:10:00,48.87,48.96,48.74,48.78,46300.0,31.4129,31.4707,31.3293,31.355,46300.0
2009-02-18 12:15:00,48.78,48.85,48.72,48.76,44400.0,31.355,31.4,31.3165,31.3422,44400.0
2009-02-18 12:20:00,48.75,48.98,48.75,48.92,58000.0,31.3357,31.4836,31.3357,31.445,58000.0
2009-02-18 12:25:00,48.91,48.95,48.78,48.92,88700.0,31.4386,31.4643,31.355,31.445,88700.0
2009-02-18 12:30:00,48.92,48.98,48.82,48.85,111500.0,31.445,31.4836,31.3807,31.4,111500.0
2009-02-18 12:35:00,48.85,48.92,48.69,48.72,55800.0,31.4,31.445,31.2972,31.3165,55800.0
2009-02-18 12:40:00,48.72,48.86,48.65,48.86,79900.0,31.3165,31.4064,31.2715,31.4064,79900.0
2009-02-18 12:45:00,48.87,48.96,48.72,48.73,38000.0,31.4129,31.4707,31.3165,31.3229,38000.0
2009-02-18 12:50:00,48.71,48.81,48.59,48.81,51100.0,31.31,31.3743,31.2329,31.3743,51100.0
2009-02-18 12:55:00,48.8,48.95,48.7,48.79,54500.0,31.3679,31.4643,31.3036,31.3614,54500.0
2009-02-18 13:00:00,48.78,48.9,48.65,48.69,44400.0,31.355,31.4322,31.2715,31.2972,44400.0
2009-02-18 13:05:00,48.7,48.83,48.6,48.72,38900.0,31.3036,31.3872,31.2393,31.3165,38900.0
2009-02-18 13:10:00,48.74,48.85,48.72,48.84,35700.0,31.3293,31.4,31.3165,31.3936,35700.0
2009-02-18 13:15:00,48.82,48.86,48.62,48.63,49700.0,31.3807,31.4064,31.2522,31.2586,49700.0
2009-02-18 13:20:00,48.63,48.83,48.63,48.73,130100.0,31.2586,31.3872,31.2586,31.3229,130100.0
2009-02-18 13:25:00,48.73,48.88,48.72,48.84,32000.0,31.3229,31.4193,31.3165,31.3936,32000.0
2009-02-18 13:30:00,48.84,48.88,48.74,48.87,57700.0,31.3936,31.4193,31.3293,31.4129,57700.0
2009-02-18 13:35:00,48.85,48.9,48.65,48.68,54500.0,31.4,31.4322,31.2715,31.2907,54500.0
2009-02-18 13:40:00,48.69,48.69,48.57,48.65,52100.0,31.2972,31.2972,31.22,31.2715,52100.0
2009-02-18 13:45:00,48.64,48.79,48.61,48.71,59400.0,31.265,31.3614,31.2457,31.31,59400.0
2009-02-18 13:50:00,48.71,48.72,48.6,48.72,51800.0,31.31,31.3165,31.2393,31.3165,51800.0
2009-02-18 13:55:00,48.72,48.78,48.66,48.7,48000.0,31.3165,31.355,31.2779,31.3036,48000.0
2009-02-18 14:00:00,48.69,48.82,48.57,48.77,60300.0,31.2972,31.3807,31.22,31.3486,60300.0
2009-02-18 14:05:00,48.77,48.99,48.71,48.98,52000.0,31.3486,31.49,31.31,31.4836,52000.0
2009-02-18 14:10:00,48.99,49.11,48.71,48.77,88500.0,31.49,31.5671,31.31,31.3486,88500.0
2009-02-18 14:15:00,48.74,48.95,48.66,48.83,80900.0,31.3293,31.4643,31.2779,31.3872,80900.0
2009-02-18 14:20:00,48.84,48.98,48.83,48.96,35700.0,31.3936,31.4836,31.3872,31.4707,35700.0
2009-02-18 14:25:00,48.94,48.96,48.72,48.87,54600.0,31.4579,31.4707,31.3165,31.4129,54600.0
2009-02-18 14:30:00,48.87,48.99,48.78,48.96,80900.0,31.4129,31.49,31.355,31.4707,80900.0
2009-02-18 14:35:00,48.95,49.02,48.72,48.8,68700.0,31.4643,31.5093,31.3165,31.3679,68700.0
2009-02-18 14:40:00,48.81,48.94,48.67,48.8,62600.0,31.3743,31.4579,31.2843,31.3679,62600.0
2009-02-18 14:45:00,48.81,48.9,48.75,48.77,60600.0,31.3743,31.4322,31.3357,31.3486,60600.0
2009-02-18 14:50:00,48.79,48.89,48.7,48.73,43800.0,31.3614,31.4257,31.3036,31.3229,43800.0
2009-02-18 14:55:00,48.73,49.09,48.62,49.09,85400.0,31.3229,31.5543,31.2522,31.5543,85400.0
2009-02-18 15:00:00,49.1,49.28,49.06,49.23,157800.0,31.5607,31.6764,31.535,31.6443,157800.0
2009-02-18 15:05:00,49.24,49.25,48.95,48.96,109700.0,31.6507,31.6571,31.4643,31.4707,109700.0
2009-02-18 15:10:00,48.96,49.31,48.96,49.26,90000.0,31.4707,31.6957,31.4707,31.6636,90000.0
2009-02-18 15:15:00,49.26,49.27,49.1,49.19,78200.0,31.6636,31.67,31.5607,31.6186,78200.0
2009-02-18 15:20:00,49.19,49.35,49.07,49.22,92100.0,31.6186,31.7214,31.5414,31.6378,92100.0
2009-02-18 15:25:00,49.24,49.26,48.91,48.95,81100.0,31.6507,31.6636,31.4386,31.4643,81100.0
2009-02-18 15:30:00,48.94,49.0,48.84,48.86,91500.0,31.4579,31.4964,31.3936,31.4064,91500.0
2009-02-18 15:35:00,48.86,48.87,48.73,48.84,92200.0,31.4064,31.4129,31.3229,31.3936,92200.0
2009-02-18 15:40:00,48.87,49.2,48.73,49.1,82800.0,31.4129,31.625,31.3229,31.5607,82800.0
2009-02-18 15:45:00,49.11,49.15,49.01,49.03,64000.0,31.5671,31.5928,31.5029,31.5157,64000.0
2009-02-18 15:50:00,49.03,49.13,48.94,49.03,123000.0,31.5157,31.58,31.4579,31.5157,123000.0
2009-02-18 15:55:00,49.03,49.15,48.96,48.98,154700.0,31.5157,31.5928,31.4707,31.4836,154700.0
2009-02-19 09:30:00,49.97,50.54,49.51,49.89,158300.0,32.1199,32.4863,31.8243,32.0685,158300.0
2009-02-19 09:35:00,49.89,49.92,49.42,49.52,91000.0,32.0685,32.0878,31.7664,31.8307,91000.0
2009-02-19 09:40:00,49.51,49.95,49.51,49.9,97500.0,31.8243,32.1071,31.8243,32.0749,97500.0
2009-02-19 09:45:00,49.88,49.91,49.75,49.78,121100.0,32.0621,32.0814,31.9785,31.9978,121100.0
2009-02-19 09:50:00,49.79,49.82,49.74,49.78,96400.0,32.0042,32.0235,31.9721,31.9978,96400.0
2009-02-19 09:55:00,49.81,49.97,49.77,49.97,82100.0,32.0171,32.1199,31.9914,32.1199,82100.0
2009-02-19 10:00:00,49.97,50.29,49.78,50.25,144200.0,32.1199,32.3256,31.9978,32.2999,144200.0
2009-02-19 10:05:00,50.25,50.25,50.03,50.14,49300.0,32.2999,32.2999,32.1585,32.2292,49300.0
2009-02-19 10:10:00,50.14,50.27,50.07,50.13,76200.0,32.2292,32.3128,32.1842,32.2228,76200.0
2009-02-19 10:15:00,50.12,50.16,49.67,49.68,81600.0,32.2163,32.2421,31.9271,31.9335,81600.0
2009-02-19 10:20:00,49.68,49.82,49.54,49.6,70300.0,31.9335,32.0235,31.8435,31.8821,70300.0
2009-02-19 10:25:00,49.59,49.67,49.51,49.61,44600.0,31.8757,31.9271,31.8243,31.8885,44600.0
2009-02-19 10:30:00,49.58,49.65,48.87,48.89,187600.0,31.8692,31.9142,31.4129,31.4257,187600.0
2009-02-19 10:35:00,48.89,48.96,48.58,48.88,83900.0,31.4257,31.4707,31.2265,31.4193,83900.0
2009-02-19 10:40:00,48.89,49.05,48.78,48.99,47000.0,31.4257,31.5286,31.355,31.49,47000.0
2009-02-19 10:45:00,48.99,49.04,48.86,48.93,63800.0,31.49,31.5221,31.4064,31.4514,63800.0
2009-02-19 10:50:00,48.94,48.94,48.64,48.69,81700.0,31.4579,31.4579,31.265,31.2972,81700.0
2009-02-19 10:55:00,48.69,48.82,48.63,48.72,60900.0,31.2972,31.3807,31.2586,31.3165,60900.0
2009-02-19 11:00:00,48.74,49.55,48.74,49.5,218200.0,31.3293,31.85,31.3293,31.8178,218200.0
2009-02-19 11:05:00,49.5,49.73,49.5,49.69,72500.0,31.8178,31.9657,31.8178,31.94,72500.0
2009-02-19 11:10:00,49.71,49.71,49.54,49.63,56500.0,31.9528,31.9528,31.8435,31.9014,56500.0
2009-02-19 11:15:00,49.62,49.85,49.55,49.83,49200.0,31.895,32.0428,31.85,32.0299,49200.0
2009-02-19 11:20:00,49.83,49.95,49.59,49.71,63600.0,32.0299,32.1071,31.8757,31.9528,63600.0
2009-02-19 11:25:00,49.71,49.96,49.7,49.93,56800.0,31.9528,32.1135,31.9464,32.0942,56800.0
2009-02-19 11:30:00,49.95,50.06,49.9,50.01,53200.0,32.1071,32.1778,32.0749,32.1456,53200.0
2009-02-19 11:35:00,50.01,50.15,49.91,50.03,72300.0,32.1456,32.2356,32.0814,32.1585,72300.0
2009-02-19 11:40:00,50.02,50.17,49.8,49.84,96600.0,32.1521,32.2485,32.0107,32.0364,96600.0
2009-02-19 11:45:00,49.83,49.97,49.8,49.85,101600.0,32.0299,32.1199,32.0107,32.0428,101600.0
2009-02-19 11:50:00,49.85,50.1,49.84,50.02,86100.0,32.0428,32.2035,32.0364,32.1521,86100.0
2009-02-19 11:55:00,50.01,50.07,49.75,49.85,88000.0,32.1456,32.1842,31.9785,32.0428,88000.0
2009-02-19 12:00:00,49.86,49.97,49.75,49.75,144100.0,32.0492,32.1199,31.9785,31.9785,144100.0
2009-02-19 12:05:00,49.74,49.93,49.64,49.91,80600.0,31.9721,32.0942,31.9078,32.0814,80600.0
2009-02-19 12:10:00,49.92,49.98,49.84,49.84,89000.0,32.0878,32.1264,32.0364,32.0364,89000.0
2009-02-19 12:15:00,49.82,50.06,49.82,50.06,178200.0,32.0235,32.1778,32.0235,32.1778,178200.0
2009-02-19 12:20:00,50.06,50.14,50.0,50.06,73800.0,32.1778,32.2292,32.1392,32.1778,73800.0
2009-02-19 12:25:00,50.08,50.19,50.02,50.19,110800.0,32.1906,32.2613,32.1521,32.2613,110800.0
2009-02-19 12:30:00,50.18,50.25,50.09,50.25,71500.0,32.2549,32.2999,32.1971,32.2999,71500.0
2009-02-19 12:35:00,50.25,50.27,50.13,50.18,41900.0,32.2999,32.3128,32.2228,32.2549,41900.0
2009-02-19 12:40:00,50.18,50.24,50.11,50.24,41200.0,32.2549,32.2935,32.2099,32.2935,41200.0
2009-02-19 12:45:00,50.23,50.26,50.1,50.14,46800.0,32.2871,32.3063,32.2035,32.2292,46800.0
2009-02-19 12:50:00,50.14,50.31,50.09,50.22,58500.0,32.2292,32.3385,32.1971,32.2806,58500.0
2009-02-19 12:55:00,50.23,50.25,50.09,50.12,28000.0,32.2871,32.2999,32.1971,32.2163,28000.0
2009-02-19 13:00:00,50.13,50.13,49.94,50.04,51800.0,32.2228,32.2228,32.1006,32.1649,51800.0
2009-02-19 13:05:00,50.04,50.44,50.04,50.44,65500.0,32.1649,32.422,32.1649,32.422,65500.0
2009-02-19 13:10:00,50.42,50.5,50.4,50.47,44500.0,32.4092,32.4606,32.3963,32.4413,44500.0
2009-02-19 13:15:00,50.47,50.71,50.46,50.66,57900.0,32.4413,32.5956,32.4349,32.5635,57900.0
2009-02-19 13:20:00,50.66,50.7,50.53,50.69,40400.0,32.5635,32.5892,32.4799,32.5827,40400.0
2009-02-19 13:25:00,50.7,50.88,50.6,50.86,64100.0,32.5892,32.7049,32.5249,32.692,64100.0
2009-02-19 13:30:00,50.85,50.95,50.78,50.8,125900.0,32.6856,32.7499,32.6406,32.6534,125900.0
2009-02-19 13:35:00,50.78,50.85,50.76,50.78,58300.0,32.6406,32.6856,32.6277,32.6406,58300.0
2009-02-19 13:40:00,50.78,50.79,50.44,50.49,82800.0,32.6406,32.647,32.422,32.4542,82800.0
2009-02-19 13:45:00,50.49,50.55,50.33,50.4,46400.0,32.4542,32.4927,32.3513,32.3963,46400.0
2009-02-19 13:50:00,50.4,50.46,50.33,50.37,53000.0,32.3963,32.4349,32.3513,32.377,53000.0
2009-02-19 13:55:00,50.34,50.35,50.21,50.35,38500.0,32.3578,32.3642,32.2742,32.3642,38500.0
2009-02-19 14:00:00,50.36,50.59,50.33,50.51,65400.0,32.3706,32.5185,32.3513,32.467,65400.0
2009-02-19 14:05:00,50.51,50.66,50.48,50.55,61800.0,32.467,32.5635,32.4478,32.4927,61800.0
2009-02-19 14:10:00,50.56,50.61,50.29,50.29,53100.0,32.4992,32.5313,32.3256,32.3256,53100.0
2009-02-19 14:15:00,50.31,50.38,50.05,50.1,74000.0,32.3385,32.3835,32.1714,32.2035,74000.0
2009-02-19 14:20:00,50.1,50.24,50.09,50.13,48100.0,32.2035,32.2935,32.1971,32.2228,48100.0
2009-02-19 14:25:00,50.16,50.6,50.16,50.51,68600.0,32.2421,32.5249,32.2421,32.467,68600.0
2009-02-19 14:30:00,50.51,50.52,50.28,50.33,44000.0,32.467,32.4735,32.3192,32.3513,44000.0
2009-02-19 14:35:00,50.34,50.46,50.31,50.46,30000.0,32.3578,32.4349,32.3385,32.4349,30000.0
2009-02-19 14:40:00,50.47,50.48,50.04,50.04,56100.0,32.4413,32.4478,32.1649,32.1649,56100.0
2009-02-19 14:45:00,50.05,50.3,50.04,50.13,74200.0,32.1714,32.3321,32.1649,32.2228,74200.0
2009-02-19 14:50:00,50.14,50.35,50.1,50.23,57100.0,32.2292,32.3642,32.2035,32.2871,57100.0
2009-02-19 14:55:00,50.23,50.41,50.23,50.24,42700.0,32.2871,32.4028,32.2871,32.2935,42700.0
2009-02-19 15:00:00,50.24,50.34,50.15,50.16,45800.0,32.2935,32.3578,32.2356,32.2421,45800.0
2009-02-19 15:05:00,50.15,50.15,49.83,49.9,120000.0,32.2356,32.2356,32.0299,32.0749,120000.0
2009-02-19 15:10:00,49.88,49.88,49.59,49.82,119000.0,32.0621,32.0621,31.8757,32.0235,119000.0
2009-02-19 15:15:00,49.82,49.83,49.47,49.6,112500.0,32.0235,32.0299,31.7985,31.8821,112500.0
2009-02-19 15:20:00,49.6,49.68,49.48,49.53,74000.0,31.8821,31.9335,31.805,31.8371,74000.0
2009-02-19 15:25:00,49.52,49.88,49.52,49.81,87000.0,31.8307,32.0621,31.8307,32.0171,87000.0
2009-02-19 15:30:00,49.81,49.84,49.4,49.41,117600.0,32.0171,32.0364,31.7535,31.76,117600.0
2009-02-19 15:35:00,49.39,49.54,49.31,49.31,150400.0,31.7471,31.8435,31.6957,31.6957,150400.0
2009-02-19 15:40:00,49.33,49.49,49.18,49.49,177100.0,31.7086,31.8114,31.6121,31.8114,177100.0
2009-02-19 15:45:00,49.49,49.68,49.41,49.47,143400.0,31.8114,31.9335,31.76,31.7985,143400.0
2009-02-19 15:50:00,49.48,49.63,49.42,49.44,222900.0,31.805,31.9014,31.7664,31.7793,222900.0
2009-02-19 15:55:00,49.45,49.56,49.39,49.43,235900.0,31.7857,31.8564,31.7471,31.7728,235900.0
2009-02-20 09:30:00,48.29,48.85,48.0,48.83,390200.0,31.0401,31.4,30.8536,31.3872,390200.0
2009-02-20 09:35:00,48.82,48.9,48.18,48.49,133000.0,31.3807,31.4322,30.9693,31.1686,133000.0
2009-02-20 09:40:00,48.49,48.6,48.25,48.42,109700.0,31.1686,31.2393,31.0143,31.1236,109700.0
2009-02-20 09:45:00,48.42,48.6,48.36,48.39,76600.0,31.1236,31.2393,31.085,31.1043,76600.0
2009-02-20 09:50:00,48.39,48.46,48.13,48.15,42900.0,31.1043,31.1493,30.9372,30.9501,42900.0
2009-02-20 09:55:00,48.17,48.43,48.17,48.29,35800.0,30.9629,31.13,30.9629,31.0401,35800.0
2009-02-20 10:00:00,48.3,48.49,48.15,48.48,72200.0,31.0465,31.1686,30.9501,31.1622,72200.0
2009-02-20 10:05:00,48.49,49.03,48.49,48.98,101700.0,31.1686,31.5157,31.1686,31.4836,101700.0
2009-02-20 10:10:00,48.98,49.09,48.94,49.05,88500.0,31.4836,31.5543,31.4579,31.5286,88500.0
2009-02-20 10:15:00,49.06,49.15,48.89,48.92,98100.0,31.535,31.5928,31.4257,31.445,98100.0
2009-02-20 10:20:00,48.89,49.16,48.82,49.02,68500.0,31.4257,31.5993,31.3807,31.5093,68500.0
2009-02-20 10:25:00,49.02,49.34,49.0,49.26,89600.0,31.5093,31.715,31.4964,31.6636,89600.0
2009-02-20 10:30:00,49.23,49.24,48.94,48.98,94000.0,31.6443,31.6507,31.4579,31.4836,94000.0
2009-02-20 10:35:00,48.97,49.34,48.89,49.26,102900.0,31.4771,31.715,31.4257,31.6636,102900.0
2009-02-20 10:40:00,49.28,49.46,49.09,49.41,82400.0,31.6764,31.7921,31.5543,31.76,82400.0
2009-02-20 10:45:00,49.41,49.44,49.2,49.2,84800.0,31.76,31.7793,31.625,31.625,84800.0
2009-02-20 10:50:00,49.2,49.2,48.79,48.86,57700.0,31.625,31.625,31.3614,31.4064,57700.0
2009-02-20 10:55:00,48.86,48.91,48.67,48.81,52600.0,31.4064,31.4386,31.2843,31.3743,52600.0
2009-02-20 11:00:00,48.8,48.93,48.78,48.79,50300.0,31.3679,31.4514,31.355,31.3614,50300.0
2009-02-20 11:05:00,48.79,48.82,48.43,48.51,36600.0,31.3614,31.3807,31.13,31.1815,36600.0
2009-02-20 11:10:00,48.51,48.55,48.35,48.35,38100.0,31.1815,31.2072,31.0786,31.0786,38100.0
2009-02-20 11:15:00,48.33,48.35,48.17,48.22,57500.0,31.0658,31.0786,30.9629,30.9951,57500.0
2009-02-20 11:20:00,48.22,48.31,48.05,48.06,42700.0,30.9951,31.0529,30.8858,30.8922,42700.0
2009-02-20 11:25:00,48.05,48.1,48.01,48.1,44100.0,30.8858,30.9179,30.8601,30.9179,44100.0
2009-02-20 11:30:00,48.1,48.15,47.97,48.1,54700.0,30.9179,30.9501,30.8344,30.9179,54700.0
2009-02-20 11:35:00,48.11,48.44,48.09,48.41,38700.0,30.9244,31.1365,30.9115,31.1172,38700.0
2009-02-20 11:40:00,48.42,48.48,48.25,48.29,31500.0,31.1236,31.1622,31.0143,31.0401,31500.0
2009-02-20 11:45:00,48.3,48.34,48.06,48.13,46900.0,31.0465,31.0722,30.8922,30.9372,46900.0
2009-02-20 11:50:00,48.16,48.25,48.13,48.21,38300.0,30.9565,31.0143,30.9372,30.9886,38300.0
2009-02-20 11:55:00,48.2,48.29,48.15,48.17,41700.0,30.9822,31.0401,30.9501,30.9629,41700.0
2009-02-20 12:00:00,48.19,48.38,48.17,48.32,34100.0,30.9758,31.0979,30.9629,31.0593,34100.0
2009-02-20 12:05:00,48.32,48.51,48.28,48.51,37200.0,31.0593,31.1815,31.0336,31.1815,37200.0
2009-02-20 12:10:00,48.53,48.69,48.4,48.44,40800.0,31.1943,31.2972,31.1108,31.1365,40800.0
2009-02-20 12:15:00,48.44,48.56,48.35,48.55,31200.0,31.1365,31.2136,31.0786,31.2072,31200.0
2009-02-20 12:20:00,48.54,48.55,48.25,48.3,36000.0,31.2008,31.2072,31.0143,31.0465,36000.0
2009-02-20 12:25:00,48.29,48.36,48.22,48.3,61400.0,31.0401,31.085,30.9951,31.0465,61400.0
2009-02-20 12:30:00,48.3,48.3,48.11,48.19,37100.0,31.0465,31.0465,30.9244,30.9758,37100.0
2009-02-20 12:35:00,48.17,48.39,48.17,48.29,36200.0,30.9629,31.1043,30.9629,31.0401,36200.0
2009-02-20 12:40:00,48.3,48.32,48.0,48.05,27100.0,31.0465,31.0593,30.8536,30.8858,27100.0
2009-02-20 12:45:00,48.04,48.05,47.69,47.69,63900.0,30.8794,30.8858,30.6544,30.6544,63900.0
2009-02-20 12:50:00,47.71,47.8,47.54,47.56,50700.0,30.6672,30.7251,30.558,30.5708,50700.0
2009-02-20 12:55:00,47.56,47.63,47.36,47.47,56700.0,30.5708,30.6158,30.4423,30.513,56700.0
2009-02-20 13:00:00,47.47,47.47,47.23,47.31,41200.0,30.513,30.513,30.3587,30.4101,41200.0
2009-02-20 13:05:00,47.29,47.33,47.11,47.16,47900.0,30.3973,30.423,30.2816,30.3137,47900.0
2009-02-20 13:10:00,47.16,47.18,47.04,47.07,47900.0,30.3137,30.3266,30.2366,30.2559,47900.0
2009-02-20 13:15:00,47.07,47.07,46.8,46.93,74700.0,30.2559,30.2559,30.0823,30.1659,74700.0
2009-02-20 13:20:00,46.93,47.2,46.93,47.08,65100.0,30.1659,30.3394,30.1659,30.2623,65100.0
2009-02-20 13:25:00,47.08,47.5,47.08,47.35,61000.0,30.2623,30.5323,30.2623,30.4358,61000.0
2009-02-20 13:30:00,47.34,47.38,47.2,47.28,52200.0,30.4294,30.4551,30.3394,30.3908,52200.0
2009-02-20 13:35:00,47.26,47.45,47.26,47.4,41300.0,30.378,30.5001,30.378,30.468,41300.0
2009-02-20 13:40:00,47.39,47.53,47.34,47.49,49900.0,30.4615,30.5515,30.4294,30.5258,49900.0
2009-02-20 13:45:00,47.52,47.53,47.35,47.4,36600.0,30.5451,30.5515,30.4358,30.468,36600.0
2009-02-20 13:50:00,47.41,47.67,47.41,47.64,46000.0,30.4744,30.6415,30.4744,30.6222,46000.0
2009-02-20 13:55:00,47.62,47.68,47.43,47.43,50300.0,30.6094,30.648,30.4873,30.4873,50300.0
2009-02-20 14:00:00,47.42,47.48,47.2,47.26,40500.0,30.4808,30.5194,30.3394,30.378,40500.0
2009-02-20 14:05:00,47.24,47.38,47.17,47.36,51300.0,30.3651,30.4551,30.3201,30.4423,51300.0
2009-02-20 14:10:00,47.36,47.41,47.23,47.34,26200.0,30.4423,30.4744,30.3587,30.4294,26200.0
2009-02-20 14:15:00,47.34,47.99,47.33,47.81,105400.0,30.4294,30.8472,30.423,30.7315,105400.0
2009-02-20 14:20:00,47.83,48.34,47.64,48.15,115700.0,30.7444,31.0722,30.6222,30.9501,115700.0
2009-02-20 14:25:00,48.15,48.3,47.73,47.75,121000.0,30.9501,31.0465,30.6801,30.693,121000.0
2009-02-20 14:30:00,47.75,48.03,47.7,47.96,93900.0,30.693,30.8729,30.6608,30.8279,93900.0
2009-02-20 14:35:00,47.97,48.23,47.76,48.14,73500.0,30.8344,31.0015,30.6994,30.9436,73500.0
2009-02-20 14:40:00,48.17,48.24,48.0,48.14,84600.0,30.9629,31.0079,30.8536,30.9436,84600.0
2009-02-20 14:45:00,48.17,48.4,48.05,48.37,85600.0,30.9629,31.1108,30.8858,31.0915,85600.0
2009-02-20 14:50:00,48.36,48.68,48.29,48.44,113100.0,31.085,31.2907,31.0401,31.1365,113100.0
2009-02-20 14:55:00,48.45,48.59,48.42,48.47,127500.0,31.1429,31.2329,31.1236,31.1558,127500.0
2009-02-20 15:00:00,48.47,48.47,48.25,48.4,142100.0,31.1558,31.1558,31.0143,31.1108,142100.0
2009-02-20 15:05:00,48.4,48.51,48.18,48.41,93900.0,31.1108,31.1815,30.9693,31.1172,93900.0
2009-02-20 15:10:00,48.42,48.46,48.11,48.39,59100.0,31.1236,31.1493,30.9244,31.1043,59100.0
2009-02-20 15:15:00,48.4,48.44,48.28,48.38,34400.0,31.1108,31.1365,31.0336,31.0979,34400.0
2009-02-20 15:20:00,48.38,48.44,48.24,48.28,47700.0,31.0979,31.1365,31.0079,31.0336,47700.0
2009-02-20 15:25:00,48.28,48.31,47.92,47.98,77700.0,31.0336,31.0529,30.8022,30.8408,77700.0
2009-02-20 15:30:00,47.98,47.99,47.77,47.91,65900.0,30.8408,30.8472,30.7058,30.7958,65900.0
2009-02-20 15:35:00,47.9,48.1,47.89,47.96,58700.0,30.7894,30.9179,30.7829,30.8279,58700.0
2009-02-20 15:40:00,47.96,47.96,47.62,47.69,105500.0,30.8279,30.8279,30.6094,30.6544,105500.0
2009-02-20 15:45:00,47.69,47.79,47.6,47.77,128100.0,30.6544,30.7187,30.5965,30.7058,128100.0
2009-02-20 15:50:00,47.77,47.96,47.6,47.8,145500.0,30.7058,30.8279,30.5965,30.7251,145500.0
2009-02-20 15:55:00,47.79,47.96,47.71,47.92,176900.0,30.7187,30.8279,30.6672,30.8022,176900.0
2009-02-23 09:30:00,49.03,49.13,48.52,48.9,97600.0,31.5157,31.58,31.1879,31.4322,97600.0
2009-02-23 09:35:00,48.9,48.9,48.14,48.32,99500.0,31.4322,31.4322,30.9436,31.0593,99500.0
2009-02-23 09:40:00,48.35,48.56,48.31,48.47,135400.0,31.0786,31.2136,31.0529,31.1558,135400.0
2009-02-23 09:45:00,48.45,48.64,48.34,48.42,130800.0,31.1429,31.265,31.0722,31.1236,130800.0
2009-02-23 09:50:00,48.4,48.56,48.1,48.43,109200.0,31.1108,31.2136,30.9179,31.13,109200.0
2009-02-23 09:55:00,48.44,48.55,48.37,48.48,90200.0,31.1365,31.2072,31.0915,31.1622,90200.0
2009-02-23 10:00:00,48.47,48.6,48.4,48.43,54700.0,31.1558,31.2393,31.1108,31.13,54700.0
2009-02-23 10:05:00,48.45,48.5,48.3,48.37,92600.0,31.1429,31.175,31.0465,31.0915,92600.0
2009-02-23 10:10:00,48.36,48.44,48.2,48.34,75300.0,31.085,31.1365,30.9822,31.0722,75300.0
2009-02-23 10:15:00,48.33,48.42,48.21,48.25,89800.0,31.0658,31.1236,30.9886,31.0143,89800.0
2009-02-23 10:20:00,48.27,48.35,48.11,48.12,86200.0,31.0272,31.0786,30.9244,30.9308,86200.0
2009-02-23 10:25:00,48.12,48.12,47.84,47.84,82400.0,30.9308,30.9308,30.7508,30.7508,82400.0
2009-02-23 10:30:00,47.84,47.84,47.47,47.56,88900.0,30.7508,30.7508,30.513,30.5708,88900.0
2009-02-23 10:35:00,47.54,47.55,47.27,47.43,108300.0,30.558,30.5644,30.3844,30.4873,108300.0
2009-02-23 10:40:00,47.42,47.48,47.3,47.47,82100.0,30.4808,30.5194,30.4037,30.513,82100.0
2009-02-23 10:45:00,47.46,47.55,47.43,47.51,78500.0,30.5065,30.5644,30.4873,30.5387,78500.0
2009-02-23 10:50:00,47.49,47.75,47.49,47.69,57800.0,30.5258,30.693,30.5258,30.6544,57800.0
2009-02-23 10:55:00,47.7,47.7,47.38,47.42,118300.0,30.6608,30.6608,30.4551,30.4808,118300.0
2009-02-23 11:00:00,47.42,47.73,47.42,47.68,49700.0,30.4808,30.6801,30.4808,30.648,49700.0
2009-02-23 11:05:00,47.66,47.72,47.42,47.54,28800.0,30.6351,30.6737,30.4808,30.558,28800.0
2009-02-23 11:10:00,47.55,47.75,47.5,47.5,57900.0,30.5644,30.693,30.5323,30.5323,57900.0
2009-02-23 11:15:00,47.53,47.67,47.46,47.46,42400.0,30.5515,30.6415,30.5065,30.5065,42400.0
2009-02-23 11:20:00,47.47,47.63,47.47,47.53,40400.0,30.513,30.6158,30.513,30.5515,40400.0
2009-02-23 11:25:00,47.54,47.8,47.53,47.66,37800.0,30.558,30.7251,30.5515,30.6351,37800.0
2009-02-23 11:30:00,47.65,47.65,47.4,47.54,41900.0,30.6287,30.6287,30.468,30.558,41900.0
2009-02-23 11:35:00,47.6,47.68,47.57,47.57,27600.0,30.5965,30.648,30.5772,30.5772,27600.0
2009-02-23 11:40:00,47.57,47.6,47.46,47.53,30100.0,30.5772,30.5965,30.5065,30.5515,30100.0
2009-02-23 11:45:00,47.51,47.51,47.39,47.47,46200.0,30.5387,30.5387,30.4615,30.513,46200.0
2009-02-23 11:50:00,47.48,47.53,47.31,47.31,34900.0,30.5194,30.5515,30.4101,30.4101,34900.0
2009-02-23 11:55:00,47.29,47.29,47.07,47.14,40800.0,30.3973,30.3973,30.2559,30.3009,40800.0
2009-02-23 12:00:00,47.14,47.22,47.03,47.03,31500.0,30.3009,30.3523,30.2301,30.2301,31500.0
2009-02-23 12:05:00,47.05,47.08,46.76,46.76,52300.0,30.243,30.2623,30.0566,30.0566,52300.0
2009-02-23 12:10:00,46.76,47.09,46.76,47.05,26400.0,30.0566,30.2687,30.0566,30.243,26400.0
2009-02-23 12:15:00,47.04,47.11,46.95,47.11,25200.0,30.2366,30.2816,30.1787,30.2816,25200.0
2009-02-23 12:20:00,47.1,47.17,46.99,47.1,51300.0,30.2751,30.3201,30.2044,30.2751,51300.0
2009-02-23 12:25:00,47.12,47.14,47.0,47.04,20800.0,30.288,30.3009,30.2109,30.2366,20800.0
2009-02-23 12:30:00,47.04,47.04,46.72,46.72,55200.0,30.2366,30.2366,30.0309,30.0309,55200.0
2009-02-23 12:35:00,46.71,46.81,46.64,46.65,39600.0,30.0245,30.0887,29.9795,29.9859,39600.0
2009-02-23 12:40:00,46.66,46.66,46.58,46.59,32100.0,29.9923,29.9923,29.9409,29.9473,32100.0
2009-02-23 12:45:00,46.61,46.61,46.43,46.45,38400.0,29.9602,29.9602,29.8445,29.8573,38400.0
2009-02-23 12:50:00,46.46,46.57,46.17,46.24,102300.0,29.8638,29.9345,29.6774,29.7223,102300.0
2009-02-23 12:55:00,46.25,46.27,46.08,46.09,52200.0,29.7288,29.7416,29.6195,29.6259,52200.0
2009-02-23 13:00:00,46.07,46.3,46.05,46.29,56500.0,29.6131,29.7609,29.6002,29.7545,56500.0
2009-02-23 13:05:00,46.29,46.54,46.29,46.5,48100.0,29.7545,29.9152,29.7545,29.8895,48100.0
2009-02-23 13:10:00,46.5,46.56,46.41,46.43,26000.0,29.8895,29.928,29.8316,29.8445,26000.0
2009-02-23 13:15:00,46.43,46.44,46.36,46.41,32600.0,29.8445,29.8509,29.7995,29.8316,32600.0
2009-02-23 13:20:00,46.42,46.43,46.25,46.25,41000.0,29.838,29.8445,29.7288,29.7288,41000.0
2009-02-23 13:25:00,46.25,46.42,46.23,46.33,43600.0,29.7288,29.838,29.7159,29.7802,43600.0
2009-02-23 13:30:00,46.32,46.43,46.16,46.25,37600.0,29.7738,29.8445,29.6709,29.7288,37600.0
2009-02-23 13:35:00,46.25,46.37,46.25,46.34,41700.0,29.7288,29.8059,29.7288,29.7866,41700.0
2009-02-23 13:40:00,46.35,46.48,46.35,46.45,50000.0,29.7931,29.8766,29.7931,29.8573,50000.0
2009-02-23 13:45:00,46.44,46.44,46.2,46.23,40800.0,29.8509,29.8509,29.6966,29.7159,40800.0
2009-02-23 13:50:00,46.23,46.28,46.12,46.24,73400.0,29.7159,29.7481,29.6452,29.7223,73400.0
2009-02-23 13:55:00,46.24,46.28,46.11,46.19,83700.0,29.7223,29.7481,29.6388,29.6902,83700.0
2009-02-23 14:00:00,46.19,46.23,46.01,46.18,102400.0,29.6902,29.7159,29.5745,29.6838,102400.0
2009-02-23 14:05:00,46.21,46.21,46.04,46.06,45700.0,29.7031,29.7031,29.5938,29.6066,45700.0
2009-02-23 14:10:00,46.06,46.22,46.02,46.15,63700.0,29.6066,29.7095,29.5809,29.6645,63700.0
2009-02-23 14:15:00,46.16,46.65,46.16,46.62,88100.0,29.6709,29.9859,29.6709,29.9666,88100.0
2009-02-23 14:20:00,46.59,46.69,46.51,46.64,70500.0,29.9473,30.0116,29.8959,29.9795,70500.0
2009-02-23 14:25:00,46.61,46.79,46.56,46.74,59500.0,29.9602,30.0759,29.928,30.0437,59500.0
2009-02-23 14:30:00,46.72,46.76,46.4,46.55,40100.0,30.0309,30.0566,29.8252,29.9216,40100.0
2009-02-23 14:35:00,46.55,46.57,46.43,46.46,57000.0,29.9216,29.9345,29.8445,29.8638,57000.0
2009-02-23 14:40:00,46.44,46.47,46.16,46.29,60500.0,29.8509,29.8702,29.6709,29.7545,60500.0
2009-02-23 14:45:00,46.29,46.29,46.11,46.26,43500.0,29.7545,29.7545,29.6388,29.7352,43500.0
2009-02-23 14:50:00,46.27,46.29,45.94,46.06,85100.0,29.7416,29.7545,29.5295,29.6066,85100.0
2009-02-23 14:55:00,46.06,46.07,45.88,45.88,73800.0,29.6066,29.6131,29.4909,29.4909,73800.0
2009-02-23 15:00:00,45.86,46.05,45.84,46.05,78600.0,29.4781,29.6002,29.4652,29.6002,78600.0
2009-02-23 15:05:00,46.05,46.05,45.83,45.84,81000.0,29.6002,29.6002,29.4588,29.4652,81000.0
2009-02-23 15:10:00,45.84,46.08,45.76,45.98,63800.0,29.4652,29.6195,29.4138,29.5552,63800.0
2009-02-23 15:15:00,45.97,46.0,45.84,45.86,44100.0,29.5488,29.5681,29.4652,29.4781,44100.0
2009-02-23 15:20:00,45.85,45.87,45.56,45.57,92000.0,29.4717,29.4845,29.2853,29.2917,92000.0
2009-02-23 15:25:00,45.58,45.74,45.43,45.59,63100.0,29.2981,29.401,29.2017,29.3045,63100.0
2009-02-23 15:30:00,45.59,45.94,45.56,45.81,82700.0,29.3045,29.5295,29.2853,29.4459,82700.0
2009-02-23 15:35:00,45.82,46.03,45.77,45.81,122500.0,29.4524,29.5874,29.4202,29.4459,122500.0
2009-02-23 15:40:00,45.8,45.85,45.63,45.72,138200.0,29.4395,29.4717,29.3302,29.3881,138200.0
2009-02-23 15:45:00,45.72,45.85,45.57,45.58,102900.0,29.3881,29.4717,29.2917,29.2981,102900.0
2009-02-23 15:50:00,45.59,45.76,45.54,45.69,140200.0,29.3045,29.4138,29.2724,29.3688,140200.0
2009-02-23 15:55:00,45.7,45.7,45.49,45.5,189800.0,29.3752,29.3752,29.2403,29.2467,189800.0
2009-02-24 09:30:00,46.4,46.4,45.73,45.86,175500.0,29.8252,29.8252,29.3945,29.4781,175500.0
2009-02-24 09:35:00,45.87,46.15,45.86,46.14,107300.0,29.4845,29.6645,29.4781,29.6581,107300.0
2009-02-24 09:40:00,46.13,46.17,45.94,46.02,84000.0,29.6516,29.6774,29.5295,29.5809,84000.0
2009-02-24 09:45:00,46.02,46.22,46.0,46.1,77400.0,29.5809,29.7095,29.5681,29.6324,77400.0
2009-02-24 09:50:00,46.1,46.44,46.05,46.2,136600.0,29.6324,29.8509,29.6002,29.6966,136600.0
2009-02-24 09:55:00,46.2,46.2,46.03,46.08,43600.0,29.6966,29.6966,29.5874,29.6195,43600.0
2009-02-24 10:00:00,46.06,46.09,45.75,45.82,134100.0,29.6066,29.6259,29.4074,29.4524,134100.0
2009-02-24 10:05:00,45.87,45.93,45.61,45.79,93900.0,29.4845,29.5231,29.3174,29.4331,93900.0
2009-02-24 10:10:00,45.8,45.9,45.55,45.57,123800.0,29.4395,29.5038,29.2788,29.2917,123800.0
2009-02-24 10:15:00,45.55,45.56,45.35,45.55,61600.0,29.2788,29.2853,29.1503,29.2788,61600.0
2009-02-24 10:20:00,45.58,45.59,45.28,45.43,58400.0,29.2981,29.3045,29.1053,29.2017,58400.0
2009-02-24 10:25:00,45.45,45.83,45.27,45.69,121200.0,29.2145,29.4588,29.0988,29.3688,121200.0
2009-02-24 10:30:00,45.69,45.8,45.62,45.71,100200.0,29.3688,29.4395,29.3238,29.3817,100200.0
2009-02-24 10:35:00,45.72,45.73,45.57,45.65,270900.0,29.3881,29.3945,29.2917,29.3431,270900.0
2009-02-24 10:40:00,45.63,45.64,45.47,45.5,123800.0,29.3302,29.3367,29.2274,29.2467,123800.0
2009-02-24 10:45:00,45.5,45.97,45.49,45.93,85300.0,29.2467,29.5488,29.2403,29.5231,85300.0
2009-02-24 10:50:00,45.93,46.12,45.84,46.01,193900.0,29.5231,29.6452,29.4652,29.5745,193900.0
2009-02-24 10:55:00,46.01,46.13,45.8,45.99,71000.0,29.5745,29.6516,29.4395,29.5617,71000.0
2009-02-24 11:00:00,45.99,46.07,45.83,46.02,54700.0,29.5617,29.6131,29.4588,29.5809,54700.0
2009-02-24 11:05:00,46.01,46.19,45.98,46.0,65800.0,29.5745,29.6902,29.5552,29.5681,65800.0
2009-02-24 11:10:00,46.0,46.12,45.89,46.06,53100.0,29.5681,29.6452,29.4974,29.6066,53100.0
2009-02-24 11:15:00,46.08,46.27,46.07,46.12,53100.0,29.6195,29.7416,29.6131,29.6452,53100.0
2009-02-24 11:20:00,46.11,46.28,46.05,46.1,67800.0,29.6388,29.7481,29.6002,29.6324,67800.0
2009-02-24 11:25:00,46.1,46.22,46.04,46.05,83000.0,29.6324,29.7095,29.5938,29.6002,83000.0
2009-02-24 11:30:00,46.05,46.1,45.82,45.85,61800.0,29.6002,29.6324,29.4524,29.4717,61800.0
2009-02-24 11:35:00,45.83,45.88,45.78,45.86,92300.0,29.4588,29.4909,29.4267,29.4781,92300.0
2009-02-24 11:40:00,45.86,45.91,45.66,45.71,77100.0,29.4781,29.5102,29.3495,29.3817,77100.0
2009-02-24 11:45:00,45.7,45.7,45.32,45.32,54100.0,29.3752,29.3752,29.131,29.131,54100.0
2009-02-24 11:50:00,45.33,45.58,45.33,45.58,63600.0,29.1374,29.2981,29.1374,29.2981,63600.0
2009-02-24 11:55:00,45.59,45.71,45.53,45.61,41100.0,29.3045,29.3817,29.266,29.3174,41100.0
2009-02-24 12:00:00,45.59,45.87,45.59,45.79,48900.0,29.3045,29.4845,29.3045,29.4331,48900.0
2009-02-24 12:05:00,45.79,45.81,45.52,45.52,53300.0,29.4331,29.4459,29.2595,29.2595,53300.0
2009-02-24 12:10:00,45.54,45.54,45.36,45.41,64800.0,29.2724,29.2724,29.1567,29.1888,64800.0
2009-02-24 12:15:00,45.4,45.49,45.2,45.47,75900.0,29.1824,29.2403,29.0539,29.2274,75900.0
2009-02-24 12:20:00,45.45,45.62,45.41,45.41,69900.0,29.2145,29.3238,29.1888,29.1888,69900.0
2009-02-24 12:25:00,45.4,45.52,45.37,45.48,79300.0,29.1824,29.2595,29.1631,29.2338,79300.0
2009-02-24 12:30:00,45.48,45.62,45.44,45.58,47900.0,29.2338,29.3238,29.2081,29.2981,47900.0
2009-02-24 12:35:00,45.58,45.94,45.56,45.88,61600.0,29.2981,29.5295,29.2853,29.4909,61600.0
2009-02-24 12:40:00,45.88,45.98,45.79,45.86,37000.0,29.4909,29.5552,29.4331,29.4781,37000.0
2009-02-24 12:45:00,45.86,45.93,45.81,45.83,125400.0,29.4781,29.5231,29.4459,29.4588,125400.0
2009-02-24 12:50:00,45.84,46.0,45.82,45.85,102000.0,29.4652,29.5681,29.4524,29.4717,102000.0
2009-02-24 12:55:00,45.84,46.0,45.84,45.95,59500.0,29.4652,29.5681,29.4652,29.5359,59500.0
2009-02-24 13:00:00,45.95,46.04,45.93,46.01,101500.0,29.5359,29.5938,29.5231,29.5745,101500.0
2009-02-24 13:05:00,46.02,46.24,46.02,46.11,131600.0,29.5809,29.7223,29.5809,29.6388,131600.0
2009-02-24 13:10:00,46.12,46.15,45.69,45.71,92600.0,29.6452,29.6645,29.3688,29.3817,92600.0
2009-02-24 13:15:00,45.71,45.92,45.71,45.89,53600.0,29.3817,29.5167,29.3817,29.4974,53600.0
2009-02-24 13:20:00,45.9,46.34,45.87,46.31,123100.0,29.5038,29.7866,29.4845,29.7673,123100.0
2009-02-24 13:25:00,46.31,46.5,46.31,46.43,122700.0,29.7673,29.8895,29.7673,29.8445,122700.0
2009-02-24 13:30:00,46.44,46.7,46.44,46.57,124100.0,29.8509,30.018,29.8509,29.9345,124100.0
2009-02-24 13:35:00,46.57,46.7,46.44,46.64,102100.0,29.9345,30.018,29.8509,29.9795,102100.0
2009-02-24 13:40:00,46.63,46.74,46.47,46.52,147700.0,29.973,30.0437,29.8702,29.9023,147700.0
2009-02-24 13:45:00,46.54,46.6,46.29,46.41,78300.0,29.9152,29.9537,29.7545,29.8316,78300.0
2009-02-24 13:50:00,46.41,46.68,46.41,46.47,60000.0,29.8316,30.0052,29.8316,29.8702,60000.0
2009-02-24 13:55:00,46.48,46.6,46.42,46.54,41000.0,29.8766,29.9537,29.838,29.9152,41000.0
2009-02-24 14:00:00,46.59,46.6,46.4,46.45,44900.0,29.9473,29.9537,29.8252,29.8573,44900.0
2009-02-24 14:05:00,46.45,46.48,46.31,46.35,179100.0,29.8573,29.8766,29.7673,29.7931,179100.0
2009-02-24 14:10:00,46.35,46.46,46.28,46.42,33200.0,29.7931,29.8638,29.7481,29.838,33200.0
2009-02-24 14:15:00,46.43,46.79,46.43,46.77,68500.0,29.8445,30.0759,29.8445,30.063,68500.0
2009-02-24 14:20:00,46.79,46.96,46.7,46.91,87800.0,30.0759,30.1852,30.018,30.153,87800.0
2009-02-24 14:25:00,46.91,47.09,46.86,47.03,85000.0,30.153,30.2687,30.1209,30.2301,85000.0
2009-02-24 14:30:00,47.03,47.05,46.78,46.8,75500.0,30.2301,30.243,30.0695,30.0823,75500.0
2009-02-24 14:35:00,46.8,46.9,46.65,46.73,65100.0,30.0823,30.1466,29.9859,30.0373,65100.0
2009-02-24 14:40:00,46.73,46.83,46.44,46.53,132400.0,30.0373,30.1016,29.8509,29.9088,132400.0
2009-02-24 14:45:00,46.54,46.65,46.49,46.64,57900.0,29.9152,29.9859,29.883,29.9795,57900.0
2009-02-24 14:50:00,46.64,46.65,46.49,46.52,129200.0,29.9795,29.9859,29.883,29.9023,129200.0
2009-02-24 14:55:00,46.53,46.7,46.5,46.58,142900.0,29.9088,30.018,29.8895,29.9409,142900.0
2009-02-24 15:00:00,46.59,46.66,46.5,46.56,140400.0,29.9473,29.9923,29.8895,29.928,140400.0
2009-02-24 15:05:00,46.57,46.78,46.5,46.76,307200.0,29.9345,30.0695,29.8895,30.0566,307200.0
2009-02-24 15:10:00,46.75,47.1,46.74,47.02,154500.0,30.0502,30.2751,30.0437,30.2237,154500.0
2009-02-24 15:15:00,47.02,47.08,46.95,47.01,153300.0,30.2237,30.2623,30.1787,30.2173,153300.0
2009-02-24 15:20:00,47.01,47.01,46.84,46.9,135100.0,30.2173,30.2173,30.108,30.1466,135100.0
2009-02-24 15:25:00,46.91,46.93,46.63,46.69,226600.0,30.153,30.1659,29.973,30.0116,226600.0
2009-02-24 15:30:00,46.69,46.71,46.46,46.48,154500.0,30.0116,30.0245,29.8638,29.8766,154500.0
2009-02-24 15:35:00,46.48,46.62,46.47,46.61,232300.0,29.8766,29.9666,29.8702,29.9602,232300.0
2009-02-24 15:40:00,46.61,46.8,46.61,46.74,248400.0,29.9602,30.0823,29.9602,30.0437,248400.0
2009-02-24 15:45:00,46.73,46.76,46.56,46.69,282700.0,30.0373,30.0566,29.928,30.0116,282700.0
2009-02-24 15:50:00,46.69,46.79,46.66,46.78,342700.0,30.0116,30.0759,29.9923,30.0695,342700.0
2009-02-24 15:55:00,46.77,46.89,46.69,46.72,432800.0,30.063,30.1402,30.0116,30.0309,432800.0
2009-02-25 09:30:00,47.12,47.12,46.32,46.82,144500.0,30.288,30.288,29.7738,30.0952,144500.0
2009-02-25 09:35:00,46.83,47.01,46.58,46.73,195800.0,30.1016,30.2173,29.9409,30.0373,195800.0
2009-02-25 09:40:00,46.72,46.85,46.33,46.36,149400.0,30.0309,30.1144,29.7802,29.7995,149400.0
2009-02-25 09:45:00,46.34,46.35,46.05,46.16,123200.0,29.7866,29.7931,29.6002,29.6709,123200.0
2009-02-25 09:50:00,46.17,46.2,45.81,46.12,94700.0,29.6774,29.6966,29.4459,29.6452,94700.0
2009-02-25 09:55:00,46.1,46.14,45.96,45.97,141400.0,29.6324,29.6581,29.5424,29.5488,141400.0
2009-02-25 10:00:00,45.89,45.93,45.12,45.12,257200.0,29.4974,29.5231,29.0024,29.0024,257200.0
2009-02-25 10:05:00,45.12,45.19,44.89,44.92,241200.0,29.0024,29.0474,28.8546,28.8739,241200.0
2009-02-25 10:10:00,44.92,45.05,44.79,44.83,149900.0,28.8739,28.9574,28.7903,28.816,149900.0
2009-02-25 10:15:00,44.84,44.91,44.54,44.62,131500.0,28.8224,28.8674,28.6296,28.681,131500.0
2009-02-25 10:20:00,44.59,44.76,44.21,44.38,164900.0,28.6618,28.771,28.4175,28.5268,164900.0
2009-02-25 10:25:00,44.39,44.7,44.37,44.63,146900.0,28.5332,28.7325,28.5203,28.6875,146900.0
2009-02-25 10:30:00,44.63,45.15,44.53,44.82,247800.0,28.6875,29.0217,28.6232,28.8096,247800.0
2009-02-25 10:35:00,44.8,45.0,44.75,44.96,93300.0,28.7967,28.9253,28.7646,28.8996,93300.0
2009-02-25 10:40:00,44.96,45.03,44.37,44.38,100300.0,28.8996,28.9446,28.5203,28.5268,100300.0
2009-02-25 10:45:00,44.39,44.51,44.01,44.4,188200.0,28.5332,28.6103,28.2889,28.5396,188200.0
2009-02-25 10:50:00,44.4,44.64,44.35,44.57,133900.0,28.5396,28.6939,28.5075,28.6489,133900.0
2009-02-25 10:55:00,44.57,44.61,44.45,44.5,55000.0,28.6489,28.6746,28.5718,28.6039,55000.0
2009-02-25 11:00:00,44.5,44.71,44.46,44.71,69500.0,28.6039,28.7389,28.5782,28.7389,69500.0
2009-02-25 11:05:00,44.7,44.9,44.63,44.87,85400.0,28.7325,28.861,28.6875,28.8417,85400.0
2009-02-25 11:10:00,44.87,44.9,44.73,44.74,63600.0,28.8417,28.861,28.7517,28.7582,63600.0
2009-02-25 11:15:00,44.75,44.89,44.67,44.89,127900.0,28.7646,28.8546,28.7132,28.8546,127900.0
2009-02-25 11:20:00,44.88,45.11,44.88,45.11,121900.0,28.8482,28.996,28.8482,28.996,121900.0
2009-02-25 11:25:00,45.11,45.21,45.05,45.16,88200.0,28.996,29.0603,28.9574,29.0281,88200.0
2009-02-25 11:30:00,45.17,45.25,45.1,45.24,85600.0,29.0346,29.086,28.9896,29.0796,85600.0
2009-02-25 11:35:00,45.24,45.33,45.11,45.21,83600.0,29.0796,29.1374,28.996,29.0603,83600.0
2009-02-25 11:40:00,45.21,45.42,45.18,45.41,136200.0,29.0603,29.1953,29.041,29.1888,136200.0
2009-02-25 11:45:00,45.4,45.49,45.32,45.32,191500.0,29.1824,29.2403,29.131,29.131,191500.0
2009-02-25 11:50:00,45.32,45.37,45.21,45.24,120200.0,29.131,29.1631,29.0603,29.0796,120200.0
2009-02-25 11:55:00,45.24,45.25,45.12,45.22,119400.0,29.0796,29.086,29.0024,29.0667,119400.0
2009-02-25 12:00:00,45.22,45.37,45.21,45.33,107700.0,29.0667,29.1631,29.0603,29.1374,107700.0
2009-02-25 12:05:00,45.34,45.41,45.27,45.3,90600.0,29.1438,29.1888,29.0988,29.1181,90600.0
2009-02-25 12:10:00,45.3,45.32,45.11,45.12,114500.0,29.1181,29.131,28.996,29.0024,114500.0
2009-02-25 12:15:00,45.12,45.24,45.02,45.09,99400.0,29.0024,29.0796,28.9381,28.9831,99400.0
2009-02-25 12:20:00,45.1,45.26,45.08,45.18,44300.0,28.9896,29.0924,28.9767,29.041,44300.0
2009-02-25 12:25:00,45.18,45.21,45.05,45.05,54700.0,29.041,29.0603,28.9574,28.9574,54700.0
2009-02-25 12:30:00,45.05,45.09,44.84,44.89,146700.0,28.9574,28.9831,28.8224,28.8546,146700.0
2009-02-25 12:35:00,44.89,45.02,44.78,44.99,101300.0,28.8546,28.9381,28.7839,28.9189,101300.0
2009-02-25 12:40:00,44.99,45.0,44.81,44.81,74500.0,28.9189,28.9253,28.8032,28.8032,74500.0
2009-02-25 12:45:00,44.79,44.81,44.5,44.75,91200.0,28.7903,28.8032,28.6039,28.7646,91200.0
2009-02-25 12:50:00,44.74,44.83,44.61,44.67,49600.0,28.7582,28.816,28.6746,28.7132,49600.0
2009-02-25 12:55:00,44.67,45.0,44.62,44.92,80700.0,28.7132,28.9253,28.681,28.8739,80700.0
2009-02-25 13:00:00,44.91,45.35,44.9,45.24,72100.0,28.8674,29.1503,28.861,29.0796,72100.0
2009-02-25 13:05:00,45.24,45.52,45.22,45.52,127900.0,29.0796,29.2595,29.0667,29.2595,127900.0
2009-02-25 13:10:00,45.51,45.55,45.33,45.52,75900.0,29.2531,29.2788,29.1374,29.2595,75900.0
2009-02-25 13:15:00,45.53,45.63,45.49,45.6,96500.0,29.266,29.3302,29.2403,29.311,96500.0
2009-02-25 13:20:00,45.61,45.63,45.44,45.53,105500.0,29.3174,29.3302,29.2081,29.266,105500.0
2009-02-25 13:25:00,45.53,45.7,45.53,45.61,49600.0,29.266,29.3752,29.266,29.3174,49600.0
2009-02-25 13:30:00,45.59,45.99,45.59,45.96,80700.0,29.3045,29.5617,29.3045,29.5424,80700.0
2009-02-25 13:35:00,45.96,46.22,45.94,46.2,144300.0,29.5424,29.7095,29.5295,29.6966,144300.0
2009-02-25 13:40:00,46.22,46.42,46.18,46.35,132900.0,29.7095,29.838,29.6838,29.7931,132900.0
2009-02-25 13:45:00,46.35,46.51,46.17,46.48,252300.0,29.7931,29.8959,29.6774,29.8766,252300.0
2009-02-25 13:50:00,46.5,46.53,46.27,46.35,146400.0,29.8895,29.9088,29.7416,29.7931,146400.0
2009-02-25 13:55:00,46.34,46.46,46.22,46.29,112500.0,29.7866,29.8638,29.7095,29.7545,112500.0
2009-02-25 14:00:00,46.3,46.39,46.04,46.06,108700.0,29.7609,29.8188,29.5938,29.6066,108700.0
2009-02-25 14:05:00,46.06,46.12,45.65,45.83,118400.0,29.6066,29.6452,29.3431,29.4588,118400.0
2009-02-25 14:10:00,45.85,45.91,45.5,45.73,89700.0,29.4717,29.5102,29.2467,29.3945,89700.0
2009-02-25 14:15:00,45.71,45.93,45.53,45.58,86000.0,29.3817,29.5231,29.266,29.2981,86000.0
2009-02-25 14:20:00,45.62,45.83,45.49,45.76,77800.0,29.3238,29.4588,29.2403,29.4138,77800.0
2009-02-25 14:25:00,45.76,45.95,45.63,45.85,73900.0,29.4138,29.5359,29.3302,29.4717,73900.0
2009-02-25 14:30:00,45.85,45.95,45.63,45.77,66400.0,29.4717,29.5359,29.3302,29.4202,66400.0
2009-02-25 14:35:00,45.75,45.8,45.57,45.69,42800.0,29.4074,29.4395,29.2917,29.3688,42800.0
2009-02-25 14:40:00,45.69,46.06,45.67,45.99,60400.0,29.3688,29.6066,29.356,29.5617,60400.0
2009-02-25 14:45:00,45.99,46.11,45.84,45.91,82000.0,29.5617,29.6388,29.4652,29.5102,82000.0
2009-02-25 14:50:00,45.91,46.0,45.85,45.94,71000.0,29.5102,29.5681,29.4717,29.5295,71000.0
2009-02-25 14:55:00,45.93,45.99,45.8,45.8,69200.0,29.5231,29.5617,29.4395,29.4395,69200.0
2009-02-25 15:00:00,45.82,45.95,45.72,45.94,95100.0,29.4524,29.5359,29.3881,29.5295,95100.0
2009-02-25 15:05:00,45.95,46.07,45.85,46.02,120800.0,29.5359,29.6131,29.4717,29.5809,120800.0
2009-02-25 15:10:00,46.01,46.01,45.71,45.9,86900.0,29.5745,29.5745,29.3817,29.5038,86900.0
2009-02-25 15:15:00,45.9,46.15,45.9,46.11,167700.0,29.5038,29.6645,29.5038,29.6388,167700.0
2009-02-25 15:20:00,46.1,46.22,46.03,46.15,121700.0,29.6324,29.7095,29.5874,29.6645,121700.0
2009-02-25 15:25:00,46.14,46.26,46.04,46.04,84200.0,29.6581,29.7352,29.5938,29.5938,84200.0
2009-02-25 15:30:00,46.03,46.05,45.89,45.93,117800.0,29.5874,29.6002,29.4974,29.5231,117800.0
2009-02-25 15:35:00,45.93,46.1,45.8,45.82,132500.0,29.5231,29.6324,29.4395,29.4524,132500.0
2009-02-25 15:40:00,45.83,45.96,45.75,45.77,106300.0,29.4588,29.5424,29.4074,29.4202,106300.0
2009-02-25 15:45:00,45.78,45.92,45.72,45.77,197800.0,29.4267,29.5167,29.3881,29.4202,197800.0
2009-02-25 15:50:00,45.75,45.86,45.5,45.51,212300.0,29.4074,29.4781,29.2467,29.2531,212300.0
2009-02-25 15:55:00,45.51,45.52,45.23,45.28,240000.0,29.2531,29.2595,29.0731,29.1053,240000.0
2009-02-26 09:30:00,46.02,46.65,46.02,46.36,231300.0,29.5809,29.9859,29.5809,29.7995,231300.0
2009-02-26 09:35:00,46.36,46.5,46.04,46.25,128500.0,29.7995,29.8895,29.5938,29.7288,128500.0
2009-02-26 09:40:00,46.24,46.52,46.2,46.32,81400.0,29.7223,29.9023,29.6966,29.7738,81400.0
2009-02-26 09:45:00,46.34,46.37,45.62,45.81,143600.0,29.7866,29.8059,29.3238,29.4459,143600.0
2009-02-26 09:50:00,45.82,46.16,45.8,46.09,122700.0,29.4524,29.6709,29.4395,29.6259,122700.0
2009-02-26 09:55:00,46.08,46.66,45.92,46.66,158000.0,29.6195,29.9923,29.5167,29.9923,158000.0
2009-02-26 10:00:00,46.66,46.84,46.56,46.83,112600.0,29.9923,30.108,29.928,30.1016,112600.0
2009-02-26 10:05:00,46.83,47.0,46.82,46.98,108000.0,30.1016,30.2109,30.0952,30.198,108000.0
2009-02-26 10:10:00,46.98,46.99,46.67,46.72,83800.0,30.198,30.2044,29.9987,30.0309,83800.0
2009-02-26 10:15:00,46.74,47.01,46.68,47.01,65600.0,30.0437,30.2173,30.0052,30.2173,65600.0
2009-02-26 10:20:00,47.02,47.29,46.98,47.29,102100.0,30.2237,30.3973,30.198,30.3973,102100.0
2009-02-26 10:25:00,47.3,47.38,47.17,47.31,69400.0,30.4037,30.4551,30.3201,30.4101,69400.0
2009-02-26 10:30:00,47.35,47.49,47.26,47.4,162800.0,30.4358,30.5258,30.378,30.468,162800.0
2009-02-26 10:35:00,47.4,47.65,47.35,47.61,71100.0,30.468,30.6287,30.4358,30.603,71100.0
2009-02-26 10:40:00,47.63,47.8,47.53,47.57,73900.0,30.6158,30.7251,30.5515,30.5772,73900.0
2009-02-26 10:45:00,47.57,47.77,47.57,47.73,106700.0,30.5772,30.7058,30.5772,30.6801,106700.0
2009-02-26 10:50:00,47.71,47.8,47.62,47.71,114900.0,30.6672,30.7251,30.6094,30.6672,114900.0
2009-02-26 10:55:00,47.71,47.8,47.62,47.64,91600.0,30.6672,30.7251,30.6094,30.6222,91600.0
2009-02-26 11:00:00,47.63,47.68,47.3,47.39,94300.0,30.6158,30.648,30.4037,30.4615,94300.0
2009-02-26 11:05:00,47.38,47.39,47.02,47.2,185800.0,30.4551,30.4615,30.2237,30.3394,185800.0
2009-02-26 11:10:00,47.2,47.26,47.05,47.21,109800.0,30.3394,30.378,30.243,30.3458,109800.0
2009-02-26 11:15:00,47.23,47.25,47.11,47.24,70100.0,30.3587,30.3716,30.2816,30.3651,70100.0
2009-02-26 11:20:00,47.25,47.43,47.2,47.39,70200.0,30.3716,30.4873,30.3394,30.4615,70200.0
2009-02-26 11:25:00,47.39,47.41,47.14,47.17,74800.0,30.4615,30.4744,30.3009,30.3201,74800.0
2009-02-26 11:30:00,47.15,47.18,46.96,47.0,65300.0,30.3073,30.3266,30.1852,30.2109,65300.0
2009-02-26 11:35:00,46.98,47.13,46.97,47.01,29700.0,30.198,30.2944,30.1916,30.2173,29700.0
2009-02-26 11:40:00,47.0,47.11,46.76,46.81,52600.0,30.2109,30.2816,30.0566,30.0887,52600.0
2009-02-26 11:45:00,46.81,46.87,46.74,46.86,24700.0,30.0887,30.1273,30.0437,30.1209,24700.0
2009-02-26 11:50:00,46.86,46.99,46.85,46.88,19000.0,30.1209,30.2044,30.1144,30.1337,19000.0
2009-02-26 11:55:00,46.89,47.01,46.82,46.95,27200.0,30.1402,30.2173,30.0952,30.1787,27200.0
2009-02-26 12:00:00,46.95,47.08,46.93,46.95,40400.0,30.1787,30.2623,30.1659,30.1787,40400.0
2009-02-26 12:05:00,46.94,47.21,46.94,47.19,31200.0,30.1723,30.3458,30.1723,30.333,31200.0
2009-02-26 12:10:00,47.19,47.23,46.95,46.96,45400.0,30.333,30.3587,30.1787,30.1852,45400.0
2009-02-26 12:15:00,46.97,47.0,46.62,46.62,71200.0,30.1916,30.2109,29.9666,29.9666,71200.0
2009-02-26 12:20:00,46.63,46.63,46.36,46.36,46900.0,29.973,29.973,29.7995,29.7995,46900.0
2009-02-26 12:25:00,46.36,46.43,46.13,46.3,66700.0,29.7995,29.8445,29.6516,29.7609,66700.0
2009-02-26 12:30:00,46.28,46.41,46.19,46.41,32100.0,29.7481,29.8316,29.6902,29.8316,32100.0
2009-02-26 12:35:00,46.42,46.53,46.37,46.43,26200.0,29.838,29.9088,29.8059,29.8445,26200.0
2009-02-26 12:40:00,46.44,46.48,46.31,46.34,23800.0,29.8509,29.8766,29.7673,29.7866,23800.0
2009-02-26 12:45:00,46.35,46.75,46.35,46.69,43900.0,29.7931,30.0502,29.7931,30.0116,43900.0
2009-02-26 12:50:00,46.68,46.68,46.49,46.62,57900.0,30.0052,30.0052,29.883,29.9666,57900.0
2009-02-26 12:55:00,46.62,46.71,46.42,46.53,49400.0,29.9666,30.0245,29.838,29.9088,49400.0
2009-02-26 13:00:00,46.53,46.64,46.42,46.51,75900.0,29.9088,29.9795,29.838,29.8959,75900.0
2009-02-26 13:05:00,46.5,46.57,46.31,46.31,38600.0,29.8895,29.9345,29.7673,29.7673,38600.0
2009-02-26 13:10:00,46.31,46.38,46.16,46.38,58000.0,29.7673,29.8123,29.6709,29.8123,58000.0
2009-02-26 13:15:00,46.38,46.39,46.25,46.25,22800.0,29.8123,29.8188,29.7288,29.7288,22800.0
2009-02-26 13:20:00,46.24,46.54,46.24,46.31,37400.0,29.7223,29.9152,29.7223,29.7673,37400.0
2009-02-26 13:25:00,46.31,46.66,46.31,46.56,44400.0,29.7673,29.9923,29.7673,29.928,44400.0
2009-02-26 13:30:00,46.56,46.79,46.5,46.78,98100.0,29.928,30.0759,29.8895,30.0695,98100.0
2009-02-26 13:35:00,46.8,46.83,46.64,46.7,63800.0,30.0823,30.1016,29.9795,30.018,63800.0
2009-02-26 13:40:00,46.68,47.04,46.68,46.86,65700.0,30.0052,30.2366,30.0052,30.1209,65700.0
2009-02-26 13:45:00,46.86,47.04,46.73,47.0,82400.0,30.1209,30.2366,30.0373,30.2109,82400.0
2009-02-26 13:50:00,47.0,47.13,46.98,47.0,55200.0,30.2109,30.2944,30.198,30.2109,55200.0
2009-02-26 13:55:00,46.99,47.02,46.81,46.9,38800.0,30.2044,30.2237,30.0887,30.1466,38800.0
2009-02-26 14:00:00,46.89,46.89,46.65,46.77,63800.0,30.1402,30.1402,29.9859,30.063,63800.0
2009-02-26 14:05:00,46.78,46.87,46.63,46.78,90200.0,30.0695,30.1273,29.973,30.0695,90200.0
2009-02-26 14:10:00,46.78,47.08,46.73,47.07,88300.0,30.0695,30.2623,30.0373,30.2559,88300.0
2009-02-26 14:15:00,47.06,47.22,47.06,47.15,126700.0,30.2494,30.3523,30.2494,30.3073,126700.0
2009-02-26 14:20:00,47.15,47.25,47.08,47.1,58800.0,30.3073,30.3716,30.2623,30.2751,58800.0
2009-02-26 14:25:00,47.11,47.17,47.01,47.12,31600.0,30.2816,30.3201,30.2173,30.288,31600.0
2009-02-26 14:30:00,47.1,47.11,46.8,46.88,92500.0,30.2751,30.2816,30.0823,30.1337,92500.0
2009-02-26 14:35:00,46.89,47.04,46.81,46.95,88400.0,30.1402,30.2366,30.0887,30.1787,88400.0
2009-02-26 14:40:00,46.93,46.95,46.7,46.82,109600.0,30.1659,30.1787,30.018,30.0952,109600.0
2009-02-26 14:45:00,46.81,46.83,46.67,46.7,42900.0,30.0887,30.1016,29.9987,30.018,42900.0
2009-02-26 14:50:00,46.69,46.77,46.33,46.37,59800.0,30.0116,30.063,29.7802,29.8059,59800.0
2009-02-26 14:55:00,46.38,46.49,46.1,46.2,125300.0,29.8123,29.883,29.6324,29.6966,125300.0
2009-02-26 15:00:00,46.21,46.21,45.94,45.97,127500.0,29.7031,29.7031,29.5295,29.5488,127500.0
2009-02-26 15:05:00,45.95,46.02,45.81,45.87,69500.0,29.5359,29.5809,29.4459,29.4845,69500.0
2009-02-26 15:10:00,45.84,45.93,45.67,45.74,102000.0,29.4652,29.5231,29.356,29.401,102000.0
2009-02-26 15:15:00,45.73,45.87,45.62,45.65,69600.0,29.3945,29.4845,29.3238,29.3431,69600.0
2009-02-26 15:20:00,45.66,45.81,45.56,45.79,127400.0,29.3495,29.4459,29.2853,29.4331,127400.0
2009-02-26 15:25:00,45.8,45.86,45.59,45.59,80800.0,29.4395,29.4781,29.3045,29.3045,80800.0
2009-02-26 15:30:00,45.59,45.69,45.52,45.64,85900.0,29.3045,29.3688,29.2595,29.3367,85900.0
2009-02-26 15:35:00,45.64,45.76,45.6,45.7,86800.0,29.3367,29.4138,29.311,29.3752,86800.0
2009-02-26 15:40:00,45.69,45.93,45.66,45.74,112400.0,29.3688,29.5231,29.3495,29.401,112400.0
2009-02-26 15:45:00,45.73,45.93,45.67,45.89,102000.0,29.3945,29.5231,29.356,29.4974,102000.0
2009-02-26 15:50:00,45.9,45.95,45.73,45.81,122100.0,29.5038,29.5359,29.3945,29.4459,122100.0
2009-02-26 15:55:00,45.81,45.81,45.49,45.51,181500.0,29.4459,29.4459,29.2403,29.2531,181500.0
2009-02-27 09:30:00,44.73,44.73,44.06,44.22,141400.0,28.7517,28.7517,28.3211,28.4239,141400.0
2009-02-27 09:35:00,44.22,44.5,44.18,44.18,141200.0,28.4239,28.6039,28.3982,28.3982,141200.0
2009-02-27 09:40:00,44.19,44.21,43.89,43.99,211100.0,28.4046,28.4175,28.2118,28.2761,211100.0
2009-02-27 09:45:00,43.98,44.04,43.52,43.55,216400.0,28.2697,28.3082,27.974,27.9933,216400.0
2009-02-27 09:50:00,43.57,43.63,43.3,43.62,179100.0,28.0061,28.0447,27.8326,28.0383,179100.0
2009-02-27 09:55:00,43.63,43.87,43.6,43.81,152200.0,28.0447,28.1989,28.0254,28.1604,152200.0
2009-02-27 10:00:00,43.81,44.05,43.8,43.92,138400.0,28.1604,28.3146,28.154,28.2311,138400.0
2009-02-27 10:05:00,43.92,44.27,43.85,43.89,271800.0,28.2311,28.4561,28.1861,28.2118,271800.0
2009-02-27 10:10:00,43.88,44.0,43.84,43.88,58100.0,28.2054,28.2825,28.1797,28.2054,58100.0
2009-02-27 10:15:00,43.89,43.97,43.55,43.96,86700.0,28.2118,28.2632,27.9933,28.2568,86700.0
2009-02-27 10:20:00,43.96,44.31,43.96,44.14,205000.0,28.2568,28.4818,28.2568,28.3725,205000.0
2009-02-27 10:25:00,44.16,44.4,44.06,44.06,174200.0,28.3854,28.5396,28.3211,28.3211,174200.0
2009-02-27 10:30:00,44.06,44.38,44.0,44.01,170400.0,28.3211,28.5268,28.2825,28.2889,170400.0
2009-02-27 10:35:00,44.01,44.08,43.79,44.01,95400.0,28.2889,28.3339,28.1475,28.2889,95400.0
2009-02-27 10:40:00,44.0,44.19,43.95,44.04,99900.0,28.2825,28.4046,28.2504,28.3082,99900.0
2009-02-27 10:45:00,44.05,44.22,43.82,44.07,121000.0,28.3146,28.4239,28.1668,28.3275,121000.0
2009-02-27 10:50:00,44.03,44.26,44.03,44.18,150100.0,28.3018,28.4496,28.3018,28.3982,150100.0
2009-02-27 10:55:00,44.17,44.19,43.88,43.92,112500.0,28.3918,28.4046,28.2054,28.2311,112500.0
2009-02-27 11:00:00,43.92,44.0,43.77,43.79,75900.0,28.2311,28.2825,28.1347,28.1475,75900.0
2009-02-27 11:05:00,43.78,43.98,43.65,43.95,72700.0,28.1411,28.2697,28.0575,28.2504,72700.0
2009-02-27 11:10:00,43.96,44.02,43.65,43.65,70300.0,28.2568,28.2954,28.0575,28.0575,70300.0
2009-02-27 11:15:00,43.65,43.8,43.6,43.79,64300.0,28.0575,28.154,28.0254,28.1475,64300.0
2009-02-27 11:20:00,43.76,43.87,43.67,43.72,46800.0,28.1282,28.1989,28.0704,28.1025,46800.0
2009-02-27 11:25:00,43.73,43.85,43.65,43.8,47200.0,28.109,28.1861,28.0575,28.154,47200.0
2009-02-27 11:30:00,43.8,43.92,43.77,43.82,54800.0,28.154,28.2311,28.1347,28.1668,54800.0
2009-02-27 11:35:00,43.82,43.89,43.71,43.85,29000.0,28.1668,28.2118,28.0961,28.1861,29000.0
2009-02-27 11:40:00,43.88,44.24,43.86,44.22,77000.0,28.2054,28.4368,28.1925,28.4239,77000.0
2009-02-27 11:45:00,44.23,44.24,44.1,44.22,76200.0,28.4304,28.4368,28.3468,28.4239,76200.0
2009-02-27 11:50:00,44.21,44.27,44.0,44.2,77100.0,28.4175,28.4561,28.2825,28.4111,77100.0
2009-02-27 11:55:00,44.2,44.32,44.09,44.29,104100.0,28.4111,28.4882,28.3404,28.4689,104100.0
2009-02-27 12:00:00,44.29,44.55,44.29,44.39,95400.0,28.4689,28.636,28.4689,28.5332,95400.0
2009-02-27 12:05:00,44.38,44.53,44.34,44.43,51600.0,28.5268,28.6232,28.5011,28.5589,51600.0
2009-02-27 12:10:00,44.45,44.65,44.35,44.47,112700.0,28.5718,28.7003,28.5075,28.5846,112700.0
2009-02-27 12:15:00,44.48,44.76,44.47,44.62,149400.0,28.591,28.771,28.5846,28.681,149400.0
2009-02-27 12:20:00,44.65,45.02,44.64,45.02,111900.0,28.7003,28.9381,28.6939,28.9381,111900.0
2009-02-27 12:25:00,45.02,45.16,45.0,45.05,55000.0,28.9381,29.0281,28.9253,28.9574,55000.0
2009-02-27 12:30:00,45.06,45.22,45.0,45.01,80300.0,28.9639,29.0667,28.9253,28.9317,80300.0
2009-02-27 12:35:00,45.04,45.08,44.85,44.86,93200.0,28.951,28.9767,28.8289,28.8353,93200.0
2009-02-27 12:40:00,44.87,44.95,44.75,44.88,32400.0,28.8417,28.8932,28.7646,28.8482,32400.0
2009-02-27 12:45:00,44.88,44.94,44.84,44.92,37100.0,28.8482,28.8867,28.8224,28.8739,37100.0
2009-02-27 12:50:00,44.95,45.11,44.94,45.01,31000.0,28.8932,28.996,28.8867,28.9317,31000.0
2009-02-27 12:55:00,45.0,45.21,44.96,45.16,61100.0,28.9253,29.0603,28.8996,29.0281,61100.0
2009-02-27 13:00:00,45.15,45.41,45.15,45.29,86700.0,29.0217,29.1888,29.0217,29.1117,86700.0
2009-02-27 13:05:00,45.28,45.38,45.24,45.28,78800.0,29.1053,29.1696,29.0796,29.1053,78800.0
2009-02-27 13:10:00,45.29,45.3,45.09,45.13,51100.0,29.1117,29.1181,28.9831,29.0089,51100.0
2009-02-27 13:15:00,45.14,45.14,44.83,45.0,55200.0,29.0153,29.0153,28.816,28.9253,55200.0
2009-02-27 13:20:00,45.03,45.15,44.92,44.94,47600.0,28.9446,29.0217,28.8739,28.8867,47600.0
2009-02-27 13:25:00,44.97,45.08,44.94,45.05,44400.0,28.906,28.9767,28.8867,28.9574,44400.0
2009-02-27 13:30:00,45.06,45.35,44.83,45.18,110800.0,28.9639,29.1503,28.816,29.041,110800.0
2009-02-27 13:35:00,45.21,45.25,44.66,44.66,113500.0,29.0603,29.086,28.7067,28.7067,113500.0
2009-02-27 13:40:00,44.71,44.82,44.61,44.68,75700.0,28.7389,28.8096,28.6746,28.7196,75700.0
2009-02-27 13:45:00,44.67,44.85,44.5,44.81,135300.0,28.7132,28.8289,28.6039,28.8032,135300.0
2009-02-27 13:50:00,44.85,44.93,44.76,44.77,88200.0,28.8289,28.8803,28.771,28.7775,88200.0
2009-02-27 13:55:00,44.77,45.02,44.76,44.89,92700.0,28.7775,28.9381,28.771,28.8546,92700.0
2009-02-27 14:00:00,44.89,45.24,44.82,45.24,75500.0,28.8546,29.0796,28.8096,29.0796,75500.0
2009-02-27 14:05:00,45.24,45.24,45.01,45.07,59900.0,29.0796,29.0796,28.9317,28.9703,59900.0
2009-02-27 14:10:00,45.05,45.16,44.94,45.16,75200.0,28.9574,29.0281,28.8867,29.0281,75200.0
2009-02-27 14:15:00,45.17,45.23,44.98,45.08,111100.0,29.0346,29.0731,28.9124,28.9767,111100.0
2009-02-27 14:20:00,45.08,45.15,44.86,44.86,106200.0,28.9767,29.0217,28.8353,28.8353,106200.0
2009-02-27 14:25:00,44.89,45.1,44.83,44.88,63700.0,28.8546,28.9896,28.816,28.8482,63700.0
2009-02-27 14:30:00,44.89,44.92,44.73,44.81,61600.0,28.8546,28.8739,28.7517,28.8032,61600.0
2009-02-27 14:35:00,44.8,44.86,44.61,44.62,63600.0,28.7967,28.8353,28.6746,28.681,63600.0
2009-02-27 14:40:00,44.63,44.86,44.62,44.68,77900.0,28.6875,28.8353,28.681,28.7196,77900.0
2009-02-27 14:45:00,44.67,44.93,44.65,44.89,75600.0,28.7132,28.8803,28.7003,28.8546,75600.0
2009-02-27 14:50:00,44.9,45.01,44.69,44.69,98000.0,28.861,28.9317,28.726,28.726,98000.0
2009-02-27 14:55:00,44.7,44.87,44.65,44.71,42700.0,28.7325,28.8417,28.7003,28.7389,42700.0
2009-02-27 15:00:00,44.7,44.71,44.5,44.54,87800.0,28.7325,28.7389,28.6039,28.6296,87800.0
2009-02-27 15:05:00,44.53,44.54,44.11,44.11,89800.0,28.6232,28.6296,28.3532,28.3532,89800.0
2009-02-27 15:10:00,44.13,44.19,43.8,44.04,208800.0,28.3661,28.4046,28.154,28.3082,208800.0
2009-02-27 15:15:00,44.03,44.03,43.65,43.74,161000.0,28.3018,28.3018,28.0575,28.1154,161000.0
2009-02-27 15:20:00,43.75,44.03,43.74,44.03,226400.0,28.1218,28.3018,28.1154,28.3018,226400.0
2009-02-27 15:25:00,44.04,44.3,43.85,43.85,116300.0,28.3082,28.4753,28.1861,28.1861,116300.0
2009-02-27 15:30:00,43.84,44.09,43.81,44.05,119900.0,28.1797,28.3404,28.1604,28.3146,119900.0
2009-02-27 15:35:00,44.03,44.04,43.69,43.79,124000.0,28.3018,28.3082,28.0832,28.1475,124000.0
2009-02-27 15:40:00,43.79,44.15,43.75,43.98,147000.0,28.1475,28.3789,28.1218,28.2697,147000.0
2009-02-27 15:45:00,43.98,44.19,43.85,44.08,194800.0,28.2697,28.4046,28.1861,28.3339,194800.0
2009-02-27 15:50:00,44.08,44.18,43.89,43.89,177700.0,28.3339,28.3982,28.2118,28.2118,177700.0
2009-02-27 15:55:00,43.89,43.9,43.57,43.64,314800.0,28.2118,28.2182,28.0061,28.0511,314800.0
2009-03-02 09:30:00,42.56,42.7,42.02,42.16,142400.0,27.3569,27.4469,27.0098,27.0998,142400.0
2009-03-02 09:35:00,42.14,42.24,41.62,41.99,204700.0,27.0869,27.1512,26.7527,26.9905,204700.0
2009-03-02 09:40:00,41.99,42.72,41.88,42.38,148800.0,26.9905,27.4597,26.9198,27.2412,148800.0
2009-03-02 09:45:00,42.39,42.56,42.23,42.39,70600.0,27.2476,27.3569,27.1448,27.2476,70600.0
2009-03-02 09:50:00,42.4,42.6,42.11,42.11,86200.0,27.2541,27.3826,27.0676,27.0676,86200.0
2009-03-02 09:55:00,42.11,42.19,42.02,42.09,59000.0,27.0676,27.1191,27.0098,27.0548,59000.0
2009-03-02 10:00:00,42.11,42.35,42.03,42.15,131000.0,27.0676,27.2219,27.0162,27.0934,131000.0
2009-03-02 10:05:00,42.15,42.23,41.75,41.86,71900.0,27.0934,27.1448,26.8362,26.907,71900.0
2009-03-02 10:10:00,41.88,41.9,41.2,41.2,207500.0,26.9198,26.9327,26.4827,26.4827,207500.0
2009-03-02 10:15:00,41.19,41.53,41.07,41.29,160800.0,26.4763,26.6948,26.3992,26.5406,160800.0
2009-03-02 10:20:00,41.29,41.83,41.23,41.78,130300.0,26.5406,26.8877,26.502,26.8555,130300.0
2009-03-02 10:25:00,41.75,41.76,41.31,41.42,121500.0,26.8362,26.8427,26.5534,26.6241,121500.0
2009-03-02 10:30:00,41.44,41.64,41.25,41.43,144300.0,26.637,26.7655,26.5149,26.6306,144300.0
2009-03-02 10:35:00,41.43,41.6,41.39,41.53,96900.0,26.6306,26.7398,26.6048,26.6948,96900.0
2009-03-02 10:40:00,41.5,41.53,41.12,41.25,143200.0,26.6755,26.6948,26.4313,26.5149,143200.0
2009-03-02 10:45:00,41.25,41.25,41.11,41.15,89100.0,26.5149,26.5149,26.4249,26.4506,89100.0
2009-03-02 10:50:00,41.14,41.19,41.0,41.01,78100.0,26.4441,26.4763,26.3542,26.3606,78100.0
2009-03-02 10:55:00,41.01,41.17,40.94,41.13,141100.0,26.3606,26.4634,26.3156,26.4377,141100.0
2009-03-02 11:00:00,41.13,41.25,41.06,41.1,105500.0,26.4377,26.5149,26.3927,26.4184,105500.0
2009-03-02 11:05:00,41.1,41.1,40.85,40.96,129100.0,26.4184,26.4184,26.2577,26.3284,129100.0
2009-03-02 11:10:00,40.95,41.0,40.87,40.93,140500.0,26.322,26.3542,26.2706,26.3092,140500.0
2009-03-02 11:15:00,40.93,40.95,40.85,40.94,106800.0,26.3092,26.322,26.2577,26.3156,106800.0
2009-03-02 11:20:00,40.94,40.96,40.75,40.81,138300.0,26.3156,26.3284,26.1935,26.232,138300.0
2009-03-02 11:25:00,40.81,40.82,40.3,40.3,247900.0,26.232,26.2385,25.9042,25.9042,247900.0
2009-03-02 11:30:00,40.3,40.42,40.25,40.39,175700.0,25.9042,25.9813,25.8721,25.9621,175700.0
2009-03-02 11:35:00,40.41,40.43,40.27,40.38,101100.0,25.9749,25.9878,25.8849,25.9556,101100.0
2009-03-02 11:40:00,40.38,40.47,40.3,40.36,139000.0,25.9556,26.0135,25.9042,25.9428,139000.0
2009-03-02 11:45:00,40.36,40.47,40.34,40.45,60700.0,25.9428,26.0135,25.9299,26.0006,60700.0
2009-03-02 11:50:00,40.45,40.5,40.04,40.09,172500.0,26.0006,26.0328,25.7371,25.7692,172500.0
2009-03-02 11:55:00,40.08,40.13,40.03,40.08,86700.0,25.7628,25.7949,25.7307,25.7628,86700.0
2009-03-02 12:00:00,40.08,40.15,40.01,40.1,114100.0,25.7628,25.8078,25.7178,25.7757,114100.0
2009-03-02 12:05:00,40.1,40.27,40.0,40.27,128900.0,25.7757,25.8849,25.7114,25.8849,128900.0
2009-03-02 12:10:00,40.26,40.32,40.0,40.08,117100.0,25.8785,25.9171,25.7114,25.7628,117100.0
2009-03-02 12:15:00,40.1,40.24,39.92,39.95,113000.0,25.7757,25.8656,25.6599,25.6792,113000.0
2009-03-02 12:20:00,39.96,40.14,39.95,40.14,123000.0,25.6857,25.8014,25.6792,25.8014,123000.0
2009-03-02 12:25:00,40.14,40.17,40.03,40.09,105900.0,25.8014,25.8206,25.7307,25.7692,105900.0
2009-03-02 12:30:00,40.08,40.21,40.03,40.1,82900.0,25.7628,25.8464,25.7307,25.7757,82900.0
2009-03-02 12:35:00,40.11,40.2,40.05,40.08,89300.0,25.7821,25.8399,25.7435,25.7628,89300.0
2009-03-02 12:40:00,40.08,40.08,39.9,39.93,131500.0,25.7628,25.7628,25.6471,25.6664,131500.0
2009-03-02 12:45:00,39.96,40.04,39.85,39.96,92900.0,25.6857,25.7371,25.615,25.6857,92900.0
2009-03-02 12:50:00,39.98,39.98,39.82,39.9,83900.0,25.6985,25.6985,25.5957,25.6471,83900.0
2009-03-02 12:55:00,39.89,39.9,39.65,39.72,121800.0,25.6407,25.6471,25.4864,25.5314,121800.0
2009-03-02 13:00:00,39.72,39.87,39.65,39.75,130300.0,25.5314,25.6278,25.4864,25.5507,130300.0
2009-03-02 13:05:00,39.77,39.77,39.56,39.67,111300.0,25.5635,25.5635,25.4285,25.4993,111300.0
2009-03-02 13:10:00,39.69,39.7,39.5,39.56,136500.0,25.5121,25.5185,25.39,25.4285,136500.0
2009-03-02 13:15:00,39.57,39.64,39.46,39.52,78200.0,25.435,25.48,25.3643,25.4028,78200.0
2009-03-02 13:20:00,39.51,39.56,39.3,39.3,92600.0,25.3964,25.4285,25.2614,25.2614,92600.0
2009-03-02 13:25:00,39.31,39.43,39.29,39.43,66300.0,25.2679,25.345,25.255,25.345,66300.0
2009-03-02 13:30:00,39.44,39.46,39.35,39.38,45300.0,25.3514,25.3643,25.2936,25.3128,45300.0
2009-03-02 13:35:00,39.38,39.49,39.33,39.47,48900.0,25.3128,25.3836,25.2807,25.3707,48900.0
2009-03-02 13:40:00,39.45,39.56,39.41,39.46,66700.0,25.3578,25.4285,25.3321,25.3643,66700.0
2009-03-02 13:45:00,39.44,39.68,39.38,39.67,80600.0,25.3514,25.5057,25.3128,25.4993,80600.0
2009-03-02 13:50:00,39.67,39.87,39.57,39.87,69100.0,25.4993,25.6278,25.435,25.6278,69100.0
2009-03-02 13:55:00,39.89,40.05,39.86,40.04,145500.0,25.6407,25.7435,25.6214,25.7371,145500.0
2009-03-02 14:00:00,40.03,40.14,39.99,40.07,116100.0,25.7307,25.8014,25.7049,25.7564,116100.0
2009-03-02 14:05:00,40.09,40.18,39.95,40.04,52900.0,25.7692,25.8271,25.6792,25.7371,52900.0
2009-03-02 14:10:00,40.04,40.12,40.01,40.09,114800.0,25.7371,25.7885,25.7178,25.7692,114800.0
2009-03-02 14:15:00,40.09,40.18,39.99,40.05,145900.0,25.7692,25.8271,25.7049,25.7435,145900.0
2009-03-02 14:20:00,40.07,40.16,40.0,40.0,98700.0,25.7564,25.8142,25.7114,25.7114,98700.0
2009-03-02 14:25:00,40.0,40.11,39.94,40.0,93400.0,25.7114,25.7821,25.6728,25.7114,93400.0
2009-03-02 14:30:00,39.99,40.13,39.79,40.04,215600.0,25.7049,25.7949,25.5764,25.7371,215600.0
2009-03-02 14:35:00,40.05,40.16,40.0,40.01,132600.0,25.7435,25.8142,25.7114,25.7178,132600.0
2009-03-02 14:40:00,40.01,40.19,39.92,40.17,145600.0,25.7178,25.8335,25.6599,25.8206,145600.0
2009-03-02 14:45:00,40.17,40.17,39.9,39.93,90300.0,25.8206,25.8206,25.6471,25.6664,90300.0
2009-03-02 14:50:00,39.92,40.1,39.91,39.98,104300.0,25.6599,25.7757,25.6535,25.6985,104300.0
2009-03-02 14:55:00,39.99,40.07,39.86,39.94,101700.0,25.7049,25.7564,25.6214,25.6728,101700.0
2009-03-02 15:00:00,39.95,39.97,39.73,39.83,95400.0,25.6792,25.6921,25.5378,25.6021,95400.0
2009-03-02 15:05:00,39.83,39.88,39.64,39.66,89500.0,25.6021,25.6342,25.48,25.4928,89500.0
2009-03-02 15:10:00,39.67,39.81,39.6,39.75,154000.0,25.4993,25.5892,25.4543,25.5507,154000.0
2009-03-02 15:15:00,39.76,39.77,39.43,39.45,135800.0,25.5571,25.5635,25.345,25.3578,135800.0
2009-03-02 15:20:00,39.45,39.54,39.35,39.45,117600.0,25.3578,25.4157,25.2936,25.3578,117600.0
2009-03-02 15:25:00,39.43,39.65,39.36,39.61,121400.0,25.345,25.4864,25.3,25.4607,121400.0
2009-03-02 15:30:00,39.62,39.75,39.58,39.68,216000.0,25.4671,25.5507,25.4414,25.5057,216000.0
2009-03-02 15:35:00,39.67,39.71,39.47,39.5,208400.0,25.4993,25.525,25.3707,25.39,208400.0
2009-03-02 15:40:00,39.5,39.5,39.23,39.32,204200.0,25.39,25.39,25.2164,25.2743,204200.0
2009-03-02 15:45:00,39.32,39.43,39.22,39.26,285200.0,25.2743,25.345,25.21,25.2357,285200.0
2009-03-02 15:50:00,39.27,39.43,39.24,39.31,235000.0,25.2421,25.345,25.2229,25.2679,235000.0
2009-03-02 15:55:00,39.31,39.42,39.24,39.38,379000.0,25.2679,25.3386,25.2229,25.3128,379000.0
2009-03-03 09:30:00,39.97,40.21,39.85,40.04,154700.0,25.6921,25.8464,25.615,25.7371,154700.0
2009-03-03 09:35:00,40.02,40.14,39.65,40.0,216400.0,25.7242,25.8014,25.4864,25.7114,216400.0
2009-03-03 09:40:00,40.01,40.14,39.83,39.96,89200.0,25.7178,25.8014,25.6021,25.6857,89200.0
2009-03-03 09:45:00,39.94,40.11,39.8,40.08,136200.0,25.6728,25.7821,25.5828,25.7628,136200.0
2009-03-03 09:50:00,40.07,40.12,39.92,40.1,129000.0,25.7564,25.7885,25.6599,25.7757,129000.0
2009-03-03 09:55:00,40.09,40.14,39.95,39.98,122700.0,25.7692,25.8014,25.6792,25.6985,122700.0
2009-03-03 10:00:00,39.96,40.08,39.65,40.01,196300.0,25.6857,25.7628,25.4864,25.7178,196300.0
2009-03-03 10:05:00,40.0,40.12,39.92,40.01,202200.0,25.7114,25.7885,25.6599,25.7178,202200.0
2009-03-03 10:10:00,39.98,40.05,39.65,39.68,124700.0,25.6985,25.7435,25.4864,25.5057,124700.0
2009-03-03 10:15:00,39.68,39.93,39.65,39.92,155800.0,25.5057,25.6664,25.4864,25.6599,155800.0
2009-03-03 10:20:00,39.88,40.06,39.78,39.89,108300.0,25.6342,25.7499,25.57,25.6407,108300.0
2009-03-03 10:25:00,39.94,40.14,39.89,40.11,135200.0,25.6728,25.8014,25.6407,25.7821,135200.0
2009-03-03 10:30:00,40.11,40.14,39.97,40.03,121400.0,25.7821,25.8014,25.6921,25.7307,121400.0
2009-03-03 10:35:00,40.03,40.08,39.85,40.03,129300.0,25.7307,25.7628,25.615,25.7307,129300.0
2009-03-03 10:40:00,40.06,40.23,40.04,40.1,106000.0,25.7499,25.8592,25.7371,25.7757,106000.0
2009-03-03 10:45:00,40.1,40.29,40.09,40.13,105500.0,25.7757,25.8978,25.7692,25.7949,105500.0
2009-03-03 10:50:00,40.14,40.29,40.02,40.03,167900.0,25.8014,25.8978,25.7242,25.7307,167900.0
2009-03-03 10:55:00,40.03,40.09,39.82,40.03,168000.0,25.7307,25.7692,25.5957,25.7307,168000.0
2009-03-03 11:00:00,40.04,40.17,39.86,39.91,119300.0,25.7371,25.8206,25.6214,25.6535,119300.0
2009-03-03 11:05:00,39.93,40.07,39.77,39.96,161800.0,25.6664,25.7564,25.5635,25.6857,161800.0
2009-03-03 11:10:00,39.96,39.96,39.55,39.72,232800.0,25.6857,25.6857,25.4221,25.5314,232800.0
2009-03-03 11:15:00,39.72,39.82,39.63,39.75,234800.0,25.5314,25.5957,25.4735,25.5507,234800.0
2009-03-03 11:20:00,39.75,39.91,39.66,39.88,128900.0,25.5507,25.6535,25.4928,25.6342,128900.0
2009-03-03 11:25:00,39.88,40.07,39.84,39.97,125200.0,25.6342,25.7564,25.6085,25.6921,125200.0
2009-03-03 11:30:00,39.99,40.15,39.87,39.93,94400.0,25.7049,25.8078,25.6278,25.6664,94400.0
2009-03-03 11:35:00,39.96,40.06,39.81,39.83,131700.0,25.6857,25.7499,25.5892,25.6021,131700.0
2009-03-03 11:40:00,39.84,40.03,39.68,39.99,109300.0,25.6085,25.7307,25.5057,25.7049,109300.0
2009-03-03 11:45:00,40.0,40.0,39.68,39.77,96000.0,25.7114,25.7114,25.5057,25.5635,96000.0
2009-03-03 11:50:00,39.77,39.83,39.53,39.69,148300.0,25.5635,25.6021,25.4093,25.5121,148300.0
2009-03-03 11:55:00,39.69,39.75,39.57,39.71,147600.0,25.5121,25.5507,25.435,25.525,147600.0
2009-03-03 12:00:00,39.72,39.95,39.71,39.94,136600.0,25.5314,25.6792,25.525,25.6728,136600.0
2009-03-03 12:05:00,39.93,40.03,39.93,40.01,191700.0,25.6664,25.7307,25.6664,25.7178,191700.0
2009-03-03 12:10:00,40.01,40.06,39.92,40.01,91300.0,25.7178,25.7499,25.6599,25.7178,91300.0
2009-03-03 12:15:00,40.01,40.22,39.93,40.13,129100.0,25.7178,25.8528,25.6664,25.7949,129100.0
2009-03-03 12:20:00,40.15,40.42,40.12,40.35,139200.0,25.8078,25.9813,25.7885,25.9363,139200.0
2009-03-03 12:25:00,40.37,40.87,40.35,40.77,193800.0,25.9492,26.2706,25.9363,26.2063,193800.0
2009-03-03 12:30:00,40.77,40.77,40.55,40.59,144200.0,26.2063,26.2063,26.0649,26.0906,144200.0
2009-03-03 12:35:00,40.58,40.74,40.53,40.55,134600.0,26.0842,26.187,26.052,26.0649,134600.0
2009-03-03 12:40:00,40.55,40.85,40.47,40.84,151200.0,26.0649,26.2577,26.0135,26.2513,151200.0
2009-03-03 12:45:00,40.86,41.09,40.78,40.93,127100.0,26.2642,26.412,26.2127,26.3092,127100.0
2009-03-03 12:50:00,40.95,41.0,40.68,40.93,119200.0,26.322,26.3542,26.1485,26.3092,119200.0
2009-03-03 12:55:00,40.92,41.02,40.71,40.84,77200.0,26.3027,26.367,26.1677,26.2513,77200.0
2009-03-03 13:00:00,40.84,40.85,40.64,40.85,88800.0,26.2513,26.2577,26.1228,26.2577,88800.0
2009-03-03 13:05:00,40.85,40.89,40.57,40.86,82700.0,26.2577,26.2835,26.0778,26.2642,82700.0
2009-03-03 13:10:00,40.85,41.03,40.74,40.96,73400.0,26.2577,26.3734,26.187,26.3284,73400.0
2009-03-03 13:15:00,40.96,41.21,40.95,41.19,145200.0,26.3284,26.4891,26.322,26.4763,145200.0
2009-03-03 13:20:00,41.19,41.33,41.12,41.28,87000.0,26.4763,26.5663,26.4313,26.5341,87000.0
2009-03-03 13:25:00,41.31,41.34,41.08,41.08,89000.0,26.5534,26.5727,26.4056,26.4056,89000.0
2009-03-03 13:30:00,41.09,41.18,40.87,40.98,178500.0,26.412,26.4699,26.2706,26.3413,178500.0
2009-03-03 13:35:00,40.95,40.95,40.7,40.81,71900.0,26.322,26.322,26.1613,26.232,71900.0
2009-03-03 13:40:00,40.8,41.03,40.73,41.02,143100.0,26.2256,26.3734,26.1806,26.367,143100.0
2009-03-03 13:45:00,41.03,41.09,40.76,40.78,177100.0,26.3734,26.412,26.1999,26.2127,177100.0
2009-03-03 13:50:00,40.76,41.17,40.76,41.07,134400.0,26.1999,26.4634,26.1999,26.3992,134400.0
2009-03-03 13:55:00,41.09,41.35,41.05,41.34,141300.0,26.412,26.5791,26.3863,26.5727,141300.0
2009-03-03 14:00:00,41.35,41.8,41.3,41.74,218900.0,26.5791,26.8684,26.547,26.8298,218900.0
2009-03-03 14:05:00,41.74,41.76,41.47,41.55,131200.0,26.8298,26.8427,26.6563,26.7077,131200.0
2009-03-03 14:10:00,41.57,41.82,41.53,41.71,137200.0,26.7205,26.8812,26.6948,26.8105,137200.0
2009-03-03 14:15:00,41.72,41.75,41.46,41.59,115300.0,26.817,26.8362,26.6498,26.7334,115300.0
2009-03-03 14:20:00,41.56,41.83,41.44,41.82,150000.0,26.7141,26.8877,26.637,26.8812,150000.0
2009-03-03 14:25:00,41.82,41.92,41.68,41.79,137300.0,26.8812,26.9455,26.7913,26.862,137300.0
2009-03-03 14:30:00,41.79,41.91,41.62,41.84,161800.0,26.862,26.9391,26.7527,26.8941,161800.0
2009-03-03 14:35:00,41.84,41.97,41.74,41.97,191800.0,26.8941,26.9777,26.8298,26.9777,191800.0
2009-03-03 14:40:00,41.96,42.06,41.82,41.87,119600.0,26.9712,27.0355,26.8812,26.9134,119600.0
2009-03-03 14:45:00,41.89,41.98,41.66,41.71,119600.0,26.9262,26.9841,26.7784,26.8105,119600.0
2009-03-03 14:50:00,41.7,41.75,41.49,41.63,134300.0,26.8041,26.8362,26.6691,26.7591,134300.0
2009-03-03 14:55:00,41.65,41.89,41.61,41.85,188700.0,26.772,26.9262,26.7463,26.9005,188700.0
2009-03-03 15:00:00,41.83,41.9,41.62,41.7,183700.0,26.8877,26.9327,26.7527,26.8041,183700.0
2009-03-03 15:05:00,41.7,41.72,41.52,41.54,223900.0,26.8041,26.817,26.6884,26.7013,223900.0
2009-03-03 15:10:00,41.55,41.7,41.37,41.45,180100.0,26.7077,26.8041,26.592,26.6434,180100.0
2009-03-03 15:15:00,41.45,41.56,41.34,41.42,145200.0,26.6434,26.7141,26.5727,26.6241,145200.0
2009-03-03 15:20:00,41.42,41.47,41.0,41.03,242800.0,26.6241,26.6563,26.3542,26.3734,242800.0
2009-03-03 15:25:00,41.02,41.18,40.95,41.0,121300.0,26.367,26.4699,26.322,26.3542,121300.0
2009-03-03 15:30:00,41.0,41.1,40.88,41.04,119400.0,26.3542,26.4184,26.277,26.3799,119400.0
2009-03-03 15:35:00,41.04,41.09,40.76,40.76,125100.0,26.3799,26.412,26.1999,26.1999,125100.0
2009-03-03 15:40:00,40.75,40.9,40.63,40.85,208600.0,26.1935,26.2899,26.1163,26.2577,208600.0
2009-03-03 15:45:00,40.85,40.98,40.77,40.83,178800.0,26.2577,26.3413,26.2063,26.2449,178800.0
2009-03-03 15:50:00,40.83,41.15,40.82,41.11,299500.0,26.2449,26.4506,26.2385,26.4249,299500.0
2009-03-03 15:55:00,41.12,41.16,40.9,40.91,345100.0,26.4313,26.457,26.2899,26.2963,345100.0
2009-03-04 09:30:00,42.29,42.85,42.0,42.76,217900.0,27.1833,27.5433,26.9969,27.4855,217900.0
2009-03-04 09:35:00,42.72,43.27,42.66,43.04,173100.0,27.4597,27.8133,27.4212,27.6654,173100.0
2009-03-04 09:40:00,43.04,43.26,42.86,43.03,143800.0,27.6654,27.8068,27.5497,27.659,143800.0
2009-03-04 09:45:00,43.03,43.09,42.85,42.94,155200.0,27.659,27.6976,27.5433,27.6012,155200.0
2009-03-04 09:50:00,42.93,42.94,42.56,42.64,151500.0,27.5947,27.6012,27.3569,27.4083,151500.0
2009-03-04 09:55:00,42.65,42.9,42.62,42.8,119300.0,27.4148,27.5754,27.3955,27.5112,119300.0
2009-03-04 10:00:00,42.8,43.49,42.8,43.44,174700.0,27.5112,27.9547,27.5112,27.9226,174700.0
2009-03-04 10:05:00,43.43,43.75,43.41,43.54,146300.0,27.9161,28.1218,27.9033,27.9868,146300.0
2009-03-04 10:10:00,43.53,43.57,43.21,43.3,217100.0,27.9804,28.0061,27.7747,27.8326,217100.0
2009-03-04 10:15:00,43.31,43.39,43.2,43.25,225100.0,27.839,27.8904,27.7683,27.8004,225100.0
2009-03-04 10:20:00,43.26,43.3,43.05,43.24,156300.0,27.8068,27.8326,27.6719,27.794,156300.0
2009-03-04 10:25:00,43.24,43.45,43.16,43.45,99500.0,27.794,27.929,27.7426,27.929,99500.0
2009-03-04 10:30:00,43.46,43.65,43.1,43.5,192000.0,27.9354,28.0575,27.704,27.9611,192000.0
2009-03-04 10:35:00,43.51,43.6,43.31,43.53,97200.0,27.9675,28.0254,27.839,27.9804,97200.0
2009-03-04 10:40:00,43.52,43.8,43.49,43.56,136100.0,27.974,28.154,27.9547,27.9997,136100.0
2009-03-04 10:45:00,43.6,43.68,43.46,43.59,98200.0,28.0254,28.0768,27.9354,28.019,98200.0
2009-03-04 10:50:00,43.61,43.85,43.49,43.72,123000.0,28.0318,28.1861,27.9547,28.1025,123000.0
2009-03-04 10:55:00,43.72,43.84,43.52,43.7,203300.0,28.1025,28.1797,27.974,28.0897,203300.0
2009-03-04 11:00:00,43.72,44.04,43.72,43.97,167900.0,28.1025,28.3082,28.1025,28.2632,167900.0
2009-03-04 11:05:00,43.97,44.26,43.97,44.02,110400.0,28.2632,28.4496,28.2632,28.2954,110400.0
2009-03-04 11:10:00,44.03,44.15,43.77,43.85,190500.0,28.3018,28.3789,28.1347,28.1861,190500.0
2009-03-04 11:15:00,43.87,43.93,43.47,43.61,144400.0,28.1989,28.2375,27.9418,28.0318,144400.0
2009-03-04 11:20:00,43.62,43.72,43.43,43.58,259900.0,28.0383,28.1025,27.9161,28.0125,259900.0
2009-03-04 11:25:00,43.58,43.85,43.48,43.83,163600.0,28.0125,28.1861,27.9483,28.1732,163600.0
2009-03-04 11:30:00,43.83,43.93,43.7,43.86,202100.0,28.1732,28.2375,28.0897,28.1925,202100.0
2009-03-04 11:35:00,43.86,43.96,43.75,43.8,97800.0,28.1925,28.2568,28.1218,28.154,97800.0
2009-03-04 11:40:00,43.78,43.83,43.62,43.64,87100.0,28.1411,28.1732,28.0383,28.0511,87100.0
2009-03-04 11:45:00,43.64,43.66,43.32,43.48,122500.0,28.0511,28.064,27.8454,27.9483,122500.0
2009-03-04 11:50:00,43.47,43.55,43.43,43.5,151600.0,27.9418,27.9933,27.9161,27.9611,151600.0
2009-03-04 11:55:00,43.5,43.8,43.48,43.64,123800.0,27.9611,28.154,27.9483,28.0511,123800.0
2009-03-04 12:00:00,43.66,43.69,43.31,43.31,66800.0,28.064,28.0832,27.839,27.839,66800.0
2009-03-04 12:05:00,43.31,43.34,42.75,42.79,165300.0,27.839,27.8583,27.479,27.5047,165300.0
2009-03-04 12:10:00,42.81,42.86,42.64,42.85,146800.0,27.5176,27.5497,27.4083,27.5433,146800.0
2009-03-04 12:15:00,42.86,42.89,42.65,42.69,82300.0,27.5497,27.569,27.4148,27.4405,82300.0
2009-03-04 12:20:00,42.66,42.74,42.59,42.62,102100.0,27.4212,27.4726,27.3762,27.3955,102100.0
2009-03-04 12:25:00,42.61,42.85,42.6,42.71,114600.0,27.389,27.5433,27.3826,27.4533,114600.0
2009-03-04 12:30:00,42.71,42.82,42.67,42.8,94400.0,27.4533,27.524,27.4276,27.5112,94400.0
2009-03-04 12:35:00,42.81,42.85,42.68,42.73,107600.0,27.5176,27.5433,27.434,27.4662,107600.0
2009-03-04 12:40:00,42.73,42.87,42.69,42.75,83200.0,27.4662,27.5562,27.4405,27.479,83200.0
2009-03-04 12:45:00,42.74,42.75,42.39,42.43,95100.0,27.4726,27.479,27.2476,27.2733,95100.0
2009-03-04 12:50:00,42.39,42.56,42.38,42.51,64200.0,27.2476,27.3569,27.2412,27.3248,64200.0
2009-03-04 12:55:00,42.49,42.55,42.36,42.54,41100.0,27.3119,27.3505,27.2283,27.344,41100.0
2009-03-04 13:00:00,42.51,42.55,42.29,42.3,123600.0,27.3248,27.3505,27.1833,27.1898,123600.0
2009-03-04 13:05:00,42.3,42.35,42.05,42.17,139400.0,27.1898,27.2219,27.0291,27.1062,139400.0
2009-03-04 13:10:00,42.17,42.59,42.15,42.39,132600.0,27.1062,27.3762,27.0934,27.2476,132600.0
2009-03-04 13:15:00,42.4,42.61,42.33,42.49,69800.0,27.2541,27.389,27.2091,27.3119,69800.0
2009-03-04 13:20:00,42.5,42.61,42.32,42.48,63700.0,27.3183,27.389,27.2026,27.3055,63700.0
2009-03-04 13:25:00,42.5,42.7,42.47,42.47,51600.0,27.3183,27.4469,27.299,27.299,51600.0
2009-03-04 13:30:00,42.48,42.74,42.47,42.48,54600.0,27.3055,27.4726,27.299,27.3055,54600.0
2009-03-04 13:35:00,42.49,42.58,42.33,42.36,38300.0,27.3119,27.3698,27.2091,27.2283,38300.0
2009-03-04 13:40:00,42.33,42.44,42.3,42.38,59400.0,27.2091,27.2798,27.1898,27.2412,59400.0
2009-03-04 13:45:00,42.38,42.64,42.38,42.61,57300.0,27.2412,27.4083,27.2412,27.389,57300.0
2009-03-04 13:50:00,42.59,42.61,42.42,42.46,51200.0,27.3762,27.389,27.2669,27.2926,51200.0
2009-03-04 13:55:00,42.46,42.54,42.19,42.22,40000.0,27.2926,27.344,27.1191,27.1384,40000.0
2009-03-04 14:00:00,42.22,42.46,42.07,42.35,92100.0,27.1384,27.2926,27.0419,27.2219,92100.0
2009-03-04 14:05:00,42.36,42.67,42.34,42.66,77500.0,27.2283,27.4276,27.2155,27.4212,77500.0
2009-03-04 14:10:00,42.63,42.75,42.54,42.55,59400.0,27.4019,27.479,27.344,27.3505,59400.0
2009-03-04 14:15:00,42.54,42.9,42.53,42.8,55800.0,27.344,27.5754,27.3376,27.5112,55800.0
2009-03-04 14:20:00,42.82,43.0,42.73,42.91,105500.0,27.524,27.6397,27.4662,27.5819,105500.0
2009-03-04 14:25:00,42.9,43.02,42.74,42.82,83600.0,27.5754,27.6526,27.4726,27.524,83600.0
2009-03-04 14:30:00,42.79,42.86,42.55,42.58,88000.0,27.5047,27.5497,27.3505,27.3698,88000.0
2009-03-04 14:35:00,42.62,42.98,42.53,42.83,98500.0,27.3955,27.6269,27.3376,27.5305,98500.0
2009-03-04 14:40:00,42.83,43.02,42.79,42.99,59100.0,27.5305,27.6526,27.5047,27.6333,59100.0
2009-03-04 14:45:00,43.0,43.47,42.93,43.23,256600.0,27.6397,27.9418,27.5947,27.7876,256600.0
2009-03-04 14:50:00,43.23,43.45,43.21,43.41,68500.0,27.7876,27.929,27.7747,27.9033,68500.0
2009-03-04 14:55:00,43.41,43.62,43.32,43.43,150900.0,27.9033,28.0383,27.8454,27.9161,150900.0
2009-03-04 15:00:00,43.4,43.46,43.23,43.31,83800.0,27.8968,27.9354,27.7876,27.839,83800.0
2009-03-04 15:05:00,43.32,43.39,43.21,43.34,103600.0,27.8454,27.8904,27.7747,27.8583,103600.0
2009-03-04 15:10:00,43.34,43.49,43.24,43.4,111200.0,27.8583,27.9547,27.794,27.8968,111200.0
2009-03-04 15:15:00,43.4,43.46,43.34,43.41,57600.0,27.8968,27.9354,27.8583,27.9033,57600.0
2009-03-04 15:20:00,43.4,43.43,43.18,43.32,75800.0,27.8968,27.9161,27.7554,27.8454,75800.0
2009-03-04 15:25:00,43.31,43.46,43.21,43.45,93100.0,27.839,27.9354,27.7747,27.929,93100.0
2009-03-04 15:30:00,43.46,43.49,43.24,43.24,145400.0,27.9354,27.9547,27.794,27.794,145400.0
2009-03-04 15:35:00,43.25,43.42,43.03,43.13,154400.0,27.8004,27.9097,27.659,27.7233,154400.0
2009-03-04 15:40:00,43.11,43.22,42.97,43.1,157300.0,27.7104,27.7811,27.6204,27.704,157300.0
2009-03-04 15:45:00,43.09,43.1,42.86,42.88,230800.0,27.6976,27.704,27.5497,27.5626,230800.0
2009-03-04 15:50:00,42.88,43.0,42.69,42.8,236500.0,27.5626,27.6397,27.4405,27.5112,236500.0
2009-03-04 15:55:00,42.8,42.84,42.62,42.72,294300.0,27.5112,27.5369,27.3955,27.4597,294300.0
2009-03-05 09:30:00,41.59,41.76,41.02,41.53,170800.0,26.7334,26.8427,26.367,26.6948,170800.0
2009-03-05 09:35:00,41.53,42.16,41.4,41.96,133300.0,26.6948,27.0998,26.6113,26.9712,133300.0
2009-03-05 09:40:00,41.98,42.21,41.89,42.0,106600.0,26.9841,27.1319,26.9262,26.9969,106600.0
2009-03-05 09:45:00,42.0,42.59,42.0,42.21,112700.0,26.9969,27.3762,26.9969,27.1319,112700.0
2009-03-05 09:50:00,42.24,42.62,42.06,42.49,86700.0,27.1512,27.3955,27.0355,27.3119,86700.0
2009-03-05 09:55:00,42.5,42.74,42.42,42.72,90900.0,27.3183,27.4726,27.2669,27.4597,90900.0
2009-03-05 10:00:00,42.74,43.05,42.55,42.85,120600.0,27.4726,27.6719,27.3505,27.5433,120600.0
2009-03-05 10:05:00,42.84,43.21,42.83,42.97,91900.0,27.5369,27.7747,27.5305,27.6204,91900.0
2009-03-05 10:10:00,42.95,43.01,42.47,42.49,78000.0,27.6076,27.6462,27.299,27.3119,78000.0
2009-03-05 10:15:00,42.45,42.5,42.24,42.26,69600.0,27.2862,27.3183,27.1512,27.1641,69600.0
2009-03-05 10:20:00,42.24,42.3,41.92,42.2,93400.0,27.1512,27.1898,26.9455,27.1255,93400.0
2009-03-05 10:25:00,42.21,42.44,42.06,42.32,58500.0,27.1319,27.2798,27.0355,27.2026,58500.0
2009-03-05 10:30:00,42.32,42.74,42.28,42.73,95100.0,27.2026,27.4726,27.1769,27.4662,95100.0
2009-03-05 10:35:00,42.69,43.0,42.55,42.78,113500.0,27.4405,27.6397,27.3505,27.4983,113500.0
2009-03-05 10:40:00,42.8,43.17,42.73,43.13,118900.0,27.5112,27.749,27.4662,27.7233,118900.0
2009-03-05 10:45:00,43.13,43.24,42.98,43.16,219600.0,27.7233,27.794,27.6269,27.7426,219600.0
2009-03-05 10:50:00,43.16,43.19,43.02,43.19,138700.0,27.7426,27.7619,27.6526,27.7619,138700.0
2009-03-05 10:55:00,43.2,43.27,42.73,42.82,109300.0,27.7683,27.8133,27.4662,27.524,109300.0
2009-03-05 11:00:00,42.84,42.87,42.73,42.78,66400.0,27.5369,27.5562,27.4662,27.4983,66400.0
2009-03-05 11:05:00,42.76,42.79,42.36,42.52,75400.0,27.4855,27.5047,27.2283,27.3312,75400.0
2009-03-05 11:10:00,42.53,42.67,42.38,42.45,75100.0,27.3376,27.4276,27.2412,27.2862,75100.0
2009-03-05 11:15:00,42.44,42.48,42.16,42.21,151500.0,27.2798,27.3055,27.0998,27.1319,151500.0
2009-03-05 11:20:00,42.2,42.25,42.01,42.15,74900.0,27.1255,27.1576,27.0034,27.0934,74900.0
2009-03-05 11:25:00,42.14,42.22,42.02,42.18,65900.0,27.0869,27.1384,27.0098,27.1126,65900.0
2009-03-05 11:30:00,42.21,42.38,42.14,42.35,101100.0,27.1319,27.2412,27.0869,27.2219,101100.0
2009-03-05 11:35:00,42.37,42.46,42.23,42.34,81100.0,27.2348,27.2926,27.1448,27.2155,81100.0
2009-03-05 11:40:00,42.33,42.58,42.15,42.46,64100.0,27.2091,27.3698,27.0934,27.2926,64100.0
2009-03-05 11:45:00,42.44,42.58,42.24,42.3,68200.0,27.2798,27.3698,27.1512,27.1898,68200.0
2009-03-05 11:50:00,42.33,42.34,42.11,42.13,44700.0,27.2091,27.2155,27.0676,27.0805,44700.0
2009-03-05 11:55:00,42.12,42.25,42.04,42.2,89600.0,27.0741,27.1576,27.0227,27.1255,89600.0
2009-03-05 12:00:00,42.18,42.22,42.04,42.08,118300.0,27.1126,27.1384,27.0227,27.0484,118300.0
2009-03-05 12:05:00,42.06,42.11,41.92,41.98,75000.0,27.0355,27.0676,26.9455,26.9841,75000.0
2009-03-05 12:10:00,41.99,42.01,41.85,41.89,79300.0,26.9905,27.0034,26.9005,26.9262,79300.0
2009-03-05 12:15:00,41.89,42.15,41.88,42.06,48400.0,26.9262,27.0934,26.9198,27.0355,48400.0
2009-03-05 12:20:00,42.08,42.15,42.0,42.02,49500.0,27.0484,27.0934,26.9969,27.0098,49500.0
2009-03-05 12:25:00,42.01,42.19,42.0,42.1,68600.0,27.0034,27.1191,26.9969,27.0612,68600.0
2009-03-05 12:30:00,42.1,42.14,41.97,42.08,42600.0,27.0612,27.0869,26.9777,27.0484,42600.0
2009-03-05 12:35:00,42.06,42.1,41.93,42.04,41700.0,27.0355,27.0612,26.9519,27.0227,41700.0
2009-03-05 12:40:00,42.05,42.2,42.0,42.16,61500.0,27.0291,27.1255,26.9969,27.0998,61500.0
2009-03-05 12:45:00,42.19,42.19,41.85,41.9,44600.0,27.1191,27.1191,26.9005,26.9327,44600.0
2009-03-05 12:50:00,41.9,41.93,41.84,41.87,25300.0,26.9327,26.9519,26.8941,26.9134,25300.0
2009-03-05 12:55:00,41.88,41.89,41.7,41.77,50300.0,26.9198,26.9262,26.8041,26.8491,50300.0
2009-03-05 13:00:00,41.77,41.81,41.67,41.76,57200.0,26.8491,26.8748,26.7848,26.8427,57200.0
2009-03-05 13:05:00,41.76,42.17,41.73,42.12,57800.0,26.8427,27.1062,26.8234,27.0741,57800.0
2009-03-05 13:10:00,42.11,42.38,42.08,42.22,98100.0,27.0676,27.2412,27.0484,27.1384,98100.0
2009-03-05 13:15:00,42.21,42.37,42.16,42.27,52600.0,27.1319,27.2348,27.0998,27.1705,52600.0
2009-03-05 13:20:00,42.26,42.27,41.96,42.04,43800.0,27.1641,27.1705,26.9712,27.0227,43800.0
2009-03-05 13:25:00,42.03,42.12,41.97,42.09,29200.0,27.0162,27.0741,26.9777,27.0548,29200.0
2009-03-05 13:30:00,42.1,42.1,41.79,41.96,55400.0,27.0612,27.0612,26.862,26.9712,55400.0
2009-03-05 13:35:00,41.98,42.01,41.79,41.87,48100.0,26.9841,27.0034,26.862,26.9134,48100.0
2009-03-05 13:40:00,41.87,42.05,41.67,41.7,77400.0,26.9134,27.0291,26.7848,26.8041,77400.0
2009-03-05 13:45:00,41.71,42.0,41.68,41.76,73200.0,26.8105,26.9969,26.7913,26.8427,73200.0
2009-03-05 13:50:00,41.75,41.75,41.59,41.74,45800.0,26.8362,26.8362,26.7334,26.8298,45800.0
2009-03-05 13:55:00,41.74,42.0,41.66,41.92,61900.0,26.8298,26.9969,26.7784,26.9455,61900.0
2009-03-05 14:00:00,41.93,41.94,41.76,41.77,51500.0,26.9519,26.9584,26.8427,26.8491,51500.0
2009-03-05 14:05:00,41.78,41.78,41.52,41.6,61600.0,26.8555,26.8555,26.6884,26.7398,61600.0
2009-03-05 14:10:00,41.59,41.62,41.43,41.51,53800.0,26.7334,26.7527,26.6306,26.682,53800.0
2009-03-05 14:15:00,41.51,41.67,41.45,41.58,81700.0,26.682,26.7848,26.6434,26.727,81700.0
2009-03-05 14:20:00,41.57,41.58,41.22,41.24,74300.0,26.7205,26.727,26.4956,26.5084,74300.0
2009-03-05 14:25:00,41.27,41.44,41.21,41.21,116500.0,26.5277,26.637,26.4891,26.4891,116500.0
2009-03-05 14:30:00,41.21,41.39,41.06,41.21,132800.0,26.4891,26.6048,26.3927,26.4891,132800.0
2009-03-05 14:35:00,41.22,41.39,41.19,41.22,121600.0,26.4956,26.6048,26.4763,26.4956,121600.0
2009-03-05 14:40:00,41.22,41.3,41.11,41.21,97600.0,26.4956,26.547,26.4249,26.4891,97600.0
2009-03-05 14:45:00,41.19,41.36,41.13,41.24,165300.0,26.4763,26.5856,26.4377,26.5084,165300.0
2009-03-05 14:50:00,41.27,41.32,41.18,41.23,88300.0,26.5277,26.5598,26.4699,26.502,88300.0
2009-03-05 14:55:00,41.28,41.29,41.05,41.11,124700.0,26.5341,26.5406,26.3863,26.4249,124700.0
2009-03-05 15:00:00,41.11,41.18,41.05,41.13,94600.0,26.4249,26.4699,26.3863,26.4377,94600.0
2009-03-05 15:05:00,41.12,41.35,41.06,41.09,230500.0,26.4313,26.5791,26.3927,26.412,230500.0
2009-03-05 15:10:00,41.12,41.39,41.12,41.37,125100.0,26.4313,26.6048,26.4313,26.592,125100.0
2009-03-05 15:15:00,41.36,41.48,41.19,41.21,148800.0,26.5856,26.6627,26.4763,26.4891,148800.0
2009-03-05 15:20:00,41.21,41.38,41.14,41.19,96700.0,26.4891,26.5984,26.4441,26.4763,96700.0
2009-03-05 15:25:00,41.15,41.19,40.98,41.0,122300.0,26.4506,26.4763,26.3413,26.3542,122300.0
2009-03-05 15:30:00,41.02,41.15,40.9,40.91,167400.0,26.367,26.4506,26.2899,26.2963,167400.0
2009-03-05 15:35:00,40.88,40.93,40.56,40.62,206100.0,26.277,26.3092,26.0713,26.1099,206100.0
2009-03-05 15:40:00,40.63,40.71,40.52,40.69,222100.0,26.1163,26.1677,26.0456,26.1549,222100.0
2009-03-05 15:45:00,40.69,41.16,40.68,41.15,206500.0,26.1549,26.457,26.1485,26.4506,206500.0
2009-03-05 15:50:00,41.14,41.15,40.93,41.11,209000.0,26.4441,26.4506,26.3092,26.4249,209000.0
2009-03-05 15:55:00,41.12,41.26,41.1,41.2,250100.0,26.4313,26.5213,26.4184,26.4827,250100.0
2009-03-06 09:30:00,42.03,42.13,41.69,41.9,115200.0,27.0162,27.0805,26.7977,26.9327,115200.0
2009-03-06 09:35:00,41.86,41.86,41.5,41.66,101500.0,26.907,26.907,26.6755,26.7784,101500.0
2009-03-06 09:40:00,41.66,42.63,41.56,42.6,103200.0,26.7784,27.4019,26.7141,27.3826,103200.0
2009-03-06 09:45:00,42.59,42.81,42.4,42.77,205000.0,27.3762,27.5176,27.2541,27.4919,205000.0
2009-03-06 09:50:00,42.75,42.77,42.5,42.52,146400.0,27.479,27.4919,27.3183,27.3312,146400.0
2009-03-06 09:55:00,42.51,42.62,42.18,42.19,104300.0,27.3248,27.3955,27.1126,27.1191,104300.0
2009-03-06 10:00:00,42.2,42.42,42.0,42.09,126500.0,27.1255,27.2669,26.9969,27.0548,126500.0
2009-03-06 10:05:00,42.09,42.18,41.99,42.09,211500.0,27.0548,27.1126,26.9905,27.0548,211500.0
2009-03-06 10:10:00,42.03,42.17,41.77,41.99,196100.0,27.0162,27.1062,26.8491,26.9905,196100.0
2009-03-06 10:15:00,41.99,41.99,41.54,41.75,152700.0,26.9905,26.9905,26.7013,26.8362,152700.0
2009-03-06 10:20:00,41.74,41.76,41.28,41.43,108900.0,26.8298,26.8427,26.5341,26.6306,108900.0
2009-03-06 10:25:00,41.42,41.75,41.32,41.74,91100.0,26.6241,26.8362,26.5598,26.8298,91100.0
2009-03-06 10:30:00,41.76,41.98,41.53,41.57,105800.0,26.8427,26.9841,26.6948,26.7205,105800.0
2009-03-06 10:35:00,41.56,41.59,41.25,41.47,128700.0,26.7141,26.7334,26.5149,26.6563,128700.0
2009-03-06 10:40:00,41.48,41.73,41.45,41.69,78700.0,26.6627,26.8234,26.6434,26.7977,78700.0
2009-03-06 10:45:00,41.68,41.77,41.16,41.35,85300.0,26.7913,26.8491,26.457,26.5791,85300.0
2009-03-06 10:50:00,41.32,41.39,40.97,40.99,93800.0,26.5598,26.6048,26.3349,26.3477,93800.0
2009-03-06 10:55:00,40.99,41.11,40.69,40.86,100400.0,26.3477,26.4249,26.1549,26.2642,100400.0
2009-03-06 11:00:00,40.86,41.12,40.61,41.12,104100.0,26.2642,26.4313,26.1035,26.4313,104100.0
2009-03-06 11:05:00,41.12,41.19,40.64,40.79,90400.0,26.4313,26.4763,26.1228,26.2192,90400.0
2009-03-06 11:10:00,40.81,41.09,40.8,41.01,62300.0,26.232,26.412,26.2256,26.3606,62300.0
2009-03-06 11:15:00,41.03,41.07,40.8,40.89,80800.0,26.3734,26.3992,26.2256,26.2835,80800.0
2009-03-06 11:20:00,40.91,40.96,40.64,40.64,68800.0,26.2963,26.3284,26.1228,26.1228,68800.0
2009-03-06 11:25:00,40.66,40.72,40.5,40.65,80300.0,26.1356,26.1742,26.0328,26.1292,80300.0
2009-03-06 11:30:00,40.65,40.96,40.61,40.79,94400.0,26.1292,26.3284,26.1035,26.2192,94400.0
2009-03-06 11:35:00,40.79,41.0,40.59,40.61,91000.0,26.2192,26.3542,26.0906,26.1035,91000.0
2009-03-06 11:40:00,40.64,40.8,40.55,40.62,78300.0,26.1228,26.2256,26.0649,26.1099,78300.0
2009-03-06 11:45:00,40.6,40.83,40.59,40.79,65400.0,26.097,26.2449,26.0906,26.2192,65400.0
2009-03-06 11:50:00,40.77,40.83,40.54,40.63,84300.0,26.2063,26.2449,26.0585,26.1163,84300.0
2009-03-06 11:55:00,40.62,40.79,40.55,40.55,49100.0,26.1099,26.2192,26.0649,26.0649,49100.0
2009-03-06 12:00:00,40.55,40.92,40.55,40.77,107500.0,26.0649,26.3027,26.0649,26.2063,107500.0
2009-03-06 12:05:00,40.8,41.06,40.78,40.95,87100.0,26.2256,26.3927,26.2127,26.322,87100.0
2009-03-06 12:10:00,40.95,41.06,40.75,40.9,96500.0,26.322,26.3927,26.1935,26.2899,96500.0
2009-03-06 12:15:00,40.92,40.95,40.63,40.67,53500.0,26.3027,26.322,26.1163,26.142,53500.0
2009-03-06 12:20:00,40.69,40.76,40.52,40.52,48100.0,26.1549,26.1999,26.0456,26.0456,48100.0
2009-03-06 12:25:00,40.61,40.62,40.43,40.5,67600.0,26.1035,26.1099,25.9878,26.0328,67600.0
2009-03-06 12:30:00,40.5,40.51,40.35,40.38,54800.0,26.0328,26.0392,25.9363,25.9556,54800.0
2009-03-06 12:35:00,40.36,40.38,40.11,40.19,65200.0,25.9428,25.9556,25.7821,25.8335,65200.0
2009-03-06 12:40:00,40.19,40.19,40.0,40.06,74700.0,25.8335,25.8335,25.7114,25.7499,74700.0
2009-03-06 12:45:00,40.07,40.08,39.81,39.87,97700.0,25.7564,25.7628,25.5892,25.6278,97700.0
2009-03-06 12:50:00,39.87,39.87,39.65,39.67,134900.0,25.6278,25.6278,25.4864,25.4993,134900.0
2009-03-06 12:55:00,39.67,39.73,39.62,39.69,156400.0,25.4993,25.5378,25.4671,25.5121,156400.0
2009-03-06 13:00:00,39.69,39.84,39.63,39.83,150200.0,25.5121,25.6085,25.4735,25.6021,150200.0
2009-03-06 13:05:00,39.83,39.86,39.7,39.79,50500.0,25.6021,25.6214,25.5185,25.5764,50500.0
2009-03-06 13:10:00,39.8,39.93,39.77,39.77,95700.0,25.5828,25.6664,25.5635,25.5635,95700.0
2009-03-06 13:15:00,39.77,39.78,39.58,39.58,36000.0,25.5635,25.57,25.4414,25.4414,36000.0
2009-03-06 13:20:00,39.58,39.59,39.45,39.53,59000.0,25.4414,25.4478,25.3578,25.4093,59000.0
2009-03-06 13:25:00,39.5,39.57,39.45,39.53,52300.0,25.39,25.435,25.3578,25.4093,52300.0
2009-03-06 13:30:00,39.55,39.57,39.3,39.32,55300.0,25.4221,25.435,25.2614,25.2743,55300.0
2009-03-06 13:35:00,39.32,39.4,39.16,39.17,80400.0,25.2743,25.3257,25.1714,25.1779,80400.0
2009-03-06 13:40:00,39.18,39.19,39.01,39.02,99300.0,25.1843,25.1907,25.075,25.0814,99300.0
2009-03-06 13:45:00,39.02,39.19,38.99,39.11,150300.0,25.0814,25.1907,25.0622,25.1393,150300.0
2009-03-06 13:50:00,39.13,39.18,39.01,39.1,59400.0,25.1522,25.1843,25.075,25.1329,59400.0
2009-03-06 13:55:00,39.11,39.17,39.02,39.12,46700.0,25.1393,25.1779,25.0814,25.1457,46700.0
2009-03-06 14:00:00,39.13,39.42,39.12,39.12,104700.0,25.1522,25.3386,25.1457,25.1457,104700.0
2009-03-06 14:05:00,39.12,39.44,39.06,39.43,139700.0,25.1457,25.3514,25.1072,25.345,139700.0
2009-03-06 14:10:00,39.43,39.55,39.38,39.53,197900.0,25.345,25.4221,25.3128,25.4093,197900.0
2009-03-06 14:15:00,39.52,39.52,39.27,39.3,161800.0,25.4028,25.4028,25.2421,25.2614,161800.0
2009-03-06 14:20:00,39.29,39.42,39.19,39.2,141000.0,25.255,25.3386,25.1907,25.1971,141000.0
2009-03-06 14:25:00,39.2,39.69,39.11,39.68,208800.0,25.1971,25.5121,25.1393,25.5057,208800.0
2009-03-06 14:30:00,39.68,39.73,39.38,39.48,124400.0,25.5057,25.5378,25.3128,25.3771,124400.0
2009-03-06 14:35:00,39.48,39.57,39.31,39.38,114700.0,25.3771,25.435,25.2679,25.3128,114700.0
2009-03-06 14:40:00,39.36,39.4,39.08,39.14,88400.0,25.3,25.3257,25.12,25.1586,88400.0
2009-03-06 14:45:00,39.15,39.23,39.0,39.05,90300.0,25.165,25.2164,25.0686,25.1007,90300.0
2009-03-06 14:50:00,39.04,39.12,39.0,39.02,101600.0,25.0943,25.1457,25.0686,25.0814,101600.0
2009-03-06 14:55:00,39.01,39.06,38.9,38.94,72700.0,25.075,25.1072,25.0043,25.03,72700.0
2009-03-06 15:00:00,38.93,39.01,38.79,38.8,69500.0,25.0236,25.075,24.9336,24.94,69500.0
2009-03-06 15:05:00,38.82,38.85,38.68,38.79,80800.0,24.9529,24.9722,24.8629,24.9336,80800.0
2009-03-06 15:10:00,38.79,38.97,38.79,38.85,95000.0,24.9336,25.0493,24.9336,24.9722,95000.0
2009-03-06 15:15:00,38.85,39.02,38.83,38.97,158900.0,24.9722,25.0814,24.9593,25.0493,158900.0
2009-03-06 15:20:00,38.96,38.99,38.67,38.7,114100.0,25.0429,25.0622,24.8565,24.8758,114100.0
2009-03-06 15:25:00,38.72,38.8,38.62,38.66,127200.0,24.8886,24.94,24.8243,24.85,127200.0
2009-03-06 15:30:00,38.65,39.15,38.65,39.13,166400.0,24.8436,25.165,24.8436,25.1522,166400.0
2009-03-06 15:35:00,39.14,39.19,38.98,39.03,164400.0,25.1586,25.1907,25.0557,25.0879,164400.0
2009-03-06 15:40:00,39.05,39.46,39.05,39.4,280600.0,25.1007,25.3643,25.1007,25.3257,280600.0
2009-03-06 15:45:00,39.4,39.74,39.37,39.47,299400.0,25.3257,25.5442,25.3064,25.3707,299400.0
2009-03-06 15:50:00,39.47,39.98,39.43,39.94,287800.0,25.3707,25.6985,25.345,25.6728,287800.0
2009-03-06 15:55:00,39.94,40.13,39.94,40.0,471700.0,25.6728,25.7949,25.6728,25.7114,471700.0
2009-03-09 09:30:00,39.43,39.61,39.05,39.51,78200.0,25.345,25.4607,25.1007,25.3964,78200.0
2009-03-09 09:35:00,39.53,40.13,39.51,39.96,132700.0,25.4093,25.7949,25.3964,25.6857,132700.0
2009-03-09 09:40:00,39.95,40.32,39.85,40.28,119600.0,25.6792,25.9171,25.615,25.8914,119600.0
2009-03-09 09:45:00,40.21,40.65,40.12,40.63,118000.0,25.8464,26.1292,25.7885,26.1163,118000.0
2009-03-09 09:50:00,40.64,41.23,40.54,40.98,252900.0,26.1228,26.502,26.0585,26.3413,252900.0
2009-03-09 09:55:00,40.97,41.05,40.5,40.55,105600.0,26.3349,26.3863,26.0328,26.0649,105600.0
2009-03-09 10:00:00,40.56,40.84,40.39,40.81,77900.0,26.0713,26.2513,25.9621,26.232,77900.0
2009-03-09 10:05:00,40.81,41.12,40.79,40.8,86100.0,26.232,26.4313,26.2192,26.2256,86100.0
2009-03-09 10:10:00,40.8,41.0,40.77,40.85,58700.0,26.2256,26.3542,26.2063,26.2577,58700.0
2009-03-09 10:15:00,40.84,40.99,40.73,40.85,48900.0,26.2513,26.3477,26.1806,26.2577,48900.0
2009-03-09 10:20:00,40.83,40.83,40.38,40.49,96100.0,26.2449,26.2449,25.9556,26.0263,96100.0
2009-03-09 10:25:00,40.45,40.47,40.19,40.27,71500.0,26.0006,26.0135,25.8335,25.8849,71500.0
2009-03-09 10:30:00,40.24,40.28,39.98,40.03,84800.0,25.8656,25.8914,25.6985,25.7307,84800.0
2009-03-09 10:35:00,40.03,40.03,39.73,39.98,104100.0,25.7307,25.7307,25.5378,25.6985,104100.0
2009-03-09 10:40:00,39.99,40.16,39.86,40.14,79400.0,25.7049,25.8142,25.6214,25.8014,79400.0
2009-03-09 10:45:00,40.13,40.2,39.84,39.86,78500.0,25.7949,25.8399,25.6085,25.6214,78500.0
2009-03-09 10:50:00,39.87,40.01,39.72,39.87,102100.0,25.6278,25.7178,25.5314,25.6278,102100.0
2009-03-09 10:55:00,39.87,39.93,39.42,39.51,102900.0,25.6278,25.6664,25.3386,25.3964,102900.0
2009-03-09 11:00:00,39.52,39.96,39.52,39.72,86700.0,25.4028,25.6857,25.4028,25.5314,86700.0
2009-03-09 11:05:00,39.74,39.81,39.56,39.75,60500.0,25.5442,25.5892,25.4285,25.5507,60500.0
2009-03-09 11:10:00,39.76,39.96,39.74,39.94,76500.0,25.5571,25.6857,25.5442,25.6728,76500.0
2009-03-09 11:15:00,39.88,40.03,39.77,39.85,63600.0,25.6342,25.7307,25.5635,25.615,63600.0
2009-03-09 11:20:00,39.85,39.93,39.65,39.86,87600.0,25.615,25.6664,25.4864,25.6214,87600.0
2009-03-09 11:25:00,39.84,40.1,39.8,40.05,58100.0,25.6085,25.7757,25.5828,25.7435,58100.0
2009-03-09 11:30:00,40.04,40.14,39.86,40.1,85400.0,25.7371,25.8014,25.6214,25.7757,85400.0
2009-03-09 11:35:00,40.12,40.31,39.94,40.22,139700.0,25.7885,25.9106,25.6728,25.8528,139700.0
2009-03-09 11:40:00,40.23,40.24,39.94,40.15,65600.0,25.8592,25.8656,25.6728,25.8078,65600.0
2009-03-09 11:45:00,40.16,40.25,39.99,40.12,63200.0,25.8142,25.8721,25.7049,25.7885,63200.0
2009-03-09 11:50:00,40.11,40.16,39.88,39.88,42200.0,25.7821,25.8142,25.6342,25.6342,42200.0
2009-03-09 11:55:00,39.88,40.04,39.82,39.89,52800.0,25.6342,25.7371,25.5957,25.6407,52800.0
2009-03-09 12:00:00,39.9,40.11,39.82,40.05,46600.0,25.6471,25.7821,25.5957,25.7435,46600.0
2009-03-09 12:05:00,40.02,40.06,39.9,39.97,36800.0,25.7242,25.7499,25.6471,25.6921,36800.0
2009-03-09 12:10:00,39.98,40.3,39.97,40.2,34900.0,25.6985,25.9042,25.6921,25.8399,34900.0
2009-03-09 12:15:00,40.21,40.4,40.12,40.4,68500.0,25.8464,25.9685,25.7885,25.9685,68500.0
2009-03-09 12:20:00,40.4,40.42,40.27,40.33,106200.0,25.9685,25.9813,25.8849,25.9235,106200.0
2009-03-09 12:25:00,40.33,40.34,40.01,40.02,83000.0,25.9235,25.9299,25.7178,25.7242,83000.0
2009-03-09 12:30:00,40.03,40.11,39.94,40.1,64200.0,25.7307,25.7821,25.6728,25.7757,64200.0
2009-03-09 12:35:00,40.09,40.11,39.86,39.87,87100.0,25.7692,25.7821,25.6214,25.6278,87100.0
2009-03-09 12:40:00,39.84,40.0,39.82,39.91,84100.0,25.6085,25.7114,25.5957,25.6535,84100.0
2009-03-09 12:45:00,39.92,40.03,39.9,40.02,37400.0,25.6599,25.7307,25.6471,25.7242,37400.0
2009-03-09 12:50:00,39.99,40.04,39.95,40.03,39200.0,25.7049,25.7371,25.6792,25.7307,39200.0
2009-03-09 12:55:00,40.02,40.07,39.98,40.05,42100.0,25.7242,25.7564,25.6985,25.7435,42100.0
2009-03-09 13:00:00,40.05,40.05,39.84,39.95,88000.0,25.7435,25.7435,25.6085,25.6792,88000.0
2009-03-09 13:05:00,39.94,39.94,39.52,39.66,89000.0,25.6728,25.6728,25.4028,25.4928,89000.0
2009-03-09 13:10:00,39.64,39.73,39.55,39.7,68100.0,25.48,25.5378,25.4221,25.5185,68100.0
2009-03-09 13:15:00,39.7,39.88,39.64,39.84,56500.0,25.5185,25.6342,25.48,25.6085,56500.0
2009-03-09 13:20:00,39.85,39.91,39.64,39.64,44800.0,25.615,25.6535,25.48,25.48,44800.0
2009-03-09 13:25:00,39.64,39.78,39.58,39.7,46300.0,25.48,25.57,25.4414,25.5185,46300.0
2009-03-09 13:30:00,39.69,39.74,39.63,39.72,47300.0,25.5121,25.5442,25.4735,25.5314,47300.0
2009-03-09 13:35:00,39.77,39.87,39.63,39.68,45900.0,25.5635,25.6278,25.4735,25.5057,45900.0
2009-03-09 13:40:00,39.67,39.86,39.63,39.72,49000.0,25.4993,25.6214,25.4735,25.5314,49000.0
2009-03-09 13:45:00,39.71,39.76,39.58,39.69,34700.0,25.525,25.5571,25.4414,25.5121,34700.0
2009-03-09 13:50:00,39.73,39.82,39.66,39.7,40700.0,25.5378,25.5957,25.4928,25.5185,40700.0
2009-03-09 13:55:00,39.7,39.73,39.51,39.57,38700.0,25.5185,25.5378,25.3964,25.435,38700.0
2009-03-09 14:00:00,39.57,39.85,39.48,39.78,102000.0,25.435,25.615,25.3771,25.57,102000.0
2009-03-09 14:05:00,39.78,39.83,39.64,39.73,56300.0,25.57,25.6021,25.48,25.5378,56300.0
2009-03-09 14:10:00,39.75,39.78,39.47,39.55,75900.0,25.5507,25.57,25.3707,25.4221,75900.0
2009-03-09 14:15:00,39.55,39.65,39.37,39.53,85500.0,25.4221,25.4864,25.3064,25.4093,85500.0
2009-03-09 14:20:00,39.53,39.55,39.21,39.26,92100.0,25.4093,25.4221,25.2036,25.2357,92100.0
2009-03-09 14:25:00,39.25,39.36,39.16,39.34,115800.0,25.2293,25.3,25.1714,25.2871,115800.0
2009-03-09 14:30:00,39.33,39.34,39.1,39.18,56100.0,25.2807,25.2871,25.1329,25.1843,56100.0
2009-03-09 14:35:00,39.18,39.26,39.04,39.24,46500.0,25.1843,25.2357,25.0943,25.2229,46500.0
2009-03-09 14:40:00,39.23,39.31,39.03,39.08,54300.0,25.2164,25.2679,25.0879,25.12,54300.0
2009-03-09 14:45:00,39.07,39.36,39.01,39.29,43400.0,25.1136,25.3,25.075,25.255,43400.0
2009-03-09 14:50:00,39.29,39.53,39.28,39.4,88800.0,25.255,25.4093,25.2486,25.3257,88800.0
2009-03-09 14:55:00,39.4,39.48,39.25,39.3,56800.0,25.3257,25.3771,25.2293,25.2614,56800.0
2009-03-09 15:00:00,39.31,39.47,39.25,39.33,57200.0,25.2679,25.3707,25.2293,25.2807,57200.0
2009-03-09 15:05:00,39.3,39.33,39.03,39.22,106100.0,25.2614,25.2807,25.0879,25.21,106100.0
2009-03-09 15:10:00,39.21,39.21,38.85,38.9,102100.0,25.2036,25.2036,24.9722,25.0043,102100.0
2009-03-09 15:15:00,38.92,38.92,38.68,38.75,113100.0,25.0172,25.0172,24.8629,24.9079,113100.0
2009-03-09 15:20:00,38.75,38.83,38.66,38.74,67100.0,24.9079,24.9593,24.85,24.9015,67100.0
2009-03-09 15:25:00,38.75,38.86,38.58,38.73,163100.0,24.9079,24.9786,24.7986,24.895,163100.0
2009-03-09 15:30:00,38.73,38.96,38.67,38.87,148000.0,24.895,25.0429,24.8565,24.985,148000.0
2009-03-09 15:35:00,38.86,39.05,38.6,38.63,181500.0,24.9786,25.1007,24.8115,24.8308,181500.0
2009-03-09 15:40:00,38.61,38.85,38.58,38.75,128000.0,24.8179,24.9722,24.7986,24.9079,128000.0
2009-03-09 15:45:00,38.74,38.74,38.55,38.56,123000.0,24.9015,24.9015,24.7793,24.7858,123000.0
2009-03-09 15:50:00,38.57,38.82,38.55,38.78,172800.0,24.7922,24.9529,24.7793,24.9272,172800.0
2009-03-09 15:55:00,38.78,38.94,38.73,38.86,186500.0,24.9272,25.03,24.895,24.9786,186500.0
2009-03-10 09:30:00,40.02,40.21,39.47,39.74,280100.0,25.7242,25.8464,25.3707,25.5442,280100.0
2009-03-10 09:35:00,39.72,40.29,39.65,40.02,174600.0,25.5314,25.8978,25.4864,25.7242,174600.0
2009-03-10 09:40:00,40.06,40.33,39.99,40.21,150700.0,25.7499,25.9235,25.7049,25.8464,150700.0
2009-03-10 09:45:00,40.22,40.49,40.22,40.32,105900.0,25.8528,26.0263,25.8528,25.9171,105900.0
2009-03-10 09:50:00,40.35,40.53,40.15,40.39,122800.0,25.9363,26.052,25.8078,25.9621,122800.0
2009-03-10 09:55:00,40.4,40.5,39.83,39.91,154300.0,25.9685,26.0328,25.6021,25.6535,154300.0
2009-03-10 10:00:00,39.9,40.15,39.87,39.96,119100.0,25.6471,25.8078,25.6278,25.6857,119100.0
2009-03-10 10:05:00,39.98,40.07,39.83,39.98,119300.0,25.6985,25.7564,25.6021,25.6985,119300.0
2009-03-10 10:10:00,39.97,40.15,39.89,40.14,172700.0,25.6921,25.8078,25.6407,25.8014,172700.0
2009-03-10 10:15:00,40.15,40.3,40.01,40.09,139800.0,25.8078,25.9042,25.7178,25.7692,139800.0
2009-03-10 10:20:00,40.09,40.11,39.72,39.8,159700.0,25.7692,25.7821,25.5314,25.5828,159700.0
2009-03-10 10:25:00,39.82,39.82,39.35,39.37,159300.0,25.5957,25.5957,25.2936,25.3064,159300.0
2009-03-10 10:30:00,39.38,39.48,39.04,39.22,263500.0,25.3128,25.3771,25.0943,25.21,263500.0
2009-03-10 10:35:00,39.22,39.32,39.1,39.21,123300.0,25.21,25.2743,25.1329,25.2036,123300.0
2009-03-10 10:40:00,39.22,39.4,39.18,39.39,96200.0,25.21,25.3257,25.1843,25.3193,96200.0
2009-03-10 10:45:00,39.37,39.73,39.36,39.59,117600.0,25.3064,25.5378,25.3,25.4478,117600.0
2009-03-10 10:50:00,39.58,39.82,39.55,39.74,69900.0,25.4414,25.5957,25.4221,25.5442,69900.0
2009-03-10 10:55:00,39.74,39.74,39.56,39.6,43700.0,25.5442,25.5442,25.4285,25.4543,43700.0
2009-03-10 11:00:00,39.6,39.64,39.55,39.58,50500.0,25.4543,25.48,25.4221,25.4414,50500.0
2009-03-10 11:05:00,39.58,39.81,39.55,39.71,93600.0,25.4414,25.5892,25.4221,25.525,93600.0
2009-03-10 11:10:00,39.71,39.73,39.58,39.68,105100.0,25.525,25.5378,25.4414,25.5057,105100.0
2009-03-10 11:15:00,39.67,39.81,39.64,39.79,111200.0,25.4993,25.5892,25.48,25.5764,111200.0
2009-03-10 11:20:00,39.8,39.98,39.79,39.84,153800.0,25.5828,25.6985,25.5764,25.6085,153800.0
2009-03-10 11:25:00,39.86,40.12,39.84,40.1,116800.0,25.6214,25.7885,25.6085,25.7757,116800.0
2009-03-10 11:30:00,40.1,40.34,40.1,40.33,91900.0,25.7757,25.9299,25.7757,25.9235,91900.0
2009-03-10 11:35:00,40.34,40.41,40.23,40.24,80100.0,25.9299,25.9749,25.8592,25.8656,80100.0
2009-03-10 11:40:00,40.27,40.3,40.11,40.12,44800.0,25.8849,25.9042,25.7821,25.7885,44800.0
2009-03-10 11:45:00,40.12,40.18,39.99,40.07,60600.0,25.7885,25.8271,25.7049,25.7564,60600.0
2009-03-10 11:50:00,40.07,40.33,40.07,40.22,64800.0,25.7564,25.9235,25.7564,25.8528,64800.0
2009-03-10 11:55:00,40.23,40.62,40.22,40.6,120200.0,25.8592,26.1099,25.8528,26.097,120200.0
2009-03-10 12:00:00,40.6,40.76,40.57,40.75,85300.0,26.097,26.1999,26.0778,26.1935,85300.0
2009-03-10 12:05:00,40.74,40.76,40.53,40.57,60000.0,26.187,26.1999,26.052,26.0778,60000.0
2009-03-10 12:10:00,40.58,40.6,40.42,40.51,54500.0,26.0842,26.097,25.9813,26.0392,54500.0
2009-03-10 12:15:00,40.51,40.66,40.5,40.62,107600.0,26.0392,26.1356,26.0328,26.1099,107600.0
2009-03-10 12:20:00,40.6,40.69,40.54,40.67,71000.0,26.097,26.1549,26.0585,26.142,71000.0
2009-03-10 12:25:00,40.66,40.74,40.6,40.74,85200.0,26.1356,26.187,26.097,26.187,85200.0
2009-03-10 12:30:00,40.72,40.94,40.72,40.9,78700.0,26.1742,26.3156,26.1742,26.2899,78700.0
2009-03-10 12:35:00,40.9,40.93,40.84,40.86,81300.0,26.2899,26.3092,26.2513,26.2642,81300.0
2009-03-10 12:40:00,40.84,40.86,40.76,40.82,55900.0,26.2513,26.2642,26.1999,26.2385,55900.0
2009-03-10 12:45:00,40.81,40.92,40.77,40.9,49600.0,26.232,26.3027,26.2063,26.2899,49600.0
2009-03-10 12:50:00,40.92,41.0,40.88,40.92,84900.0,26.3027,26.3542,26.277,26.3027,84900.0
2009-03-10 12:55:00,40.92,40.93,40.77,40.82,67800.0,26.3027,26.3092,26.2063,26.2385,67800.0
2009-03-10 13:00:00,40.82,40.85,40.64,40.67,78800.0,26.2385,26.2577,26.1228,26.142,78800.0
2009-03-10 13:05:00,40.65,40.79,40.64,40.72,82400.0,26.1292,26.2192,26.1228,26.1742,82400.0
2009-03-10 13:10:00,40.73,40.75,40.66,40.73,46200.0,26.1806,26.1935,26.1356,26.1806,46200.0
2009-03-10 13:15:00,40.73,40.79,40.67,40.7,38900.0,26.1806,26.2192,26.142,26.1613,38900.0
2009-03-10 13:20:00,40.71,40.84,40.67,40.67,54800.0,26.1677,26.2513,26.142,26.142,54800.0
2009-03-10 13:25:00,40.65,40.67,40.5,40.54,46300.0,26.1292,26.142,26.0328,26.0585,46300.0
2009-03-10 13:30:00,40.54,40.72,40.51,40.71,68500.0,26.0585,26.1742,26.0392,26.1677,68500.0
2009-03-10 13:35:00,40.72,40.75,40.6,40.65,55200.0,26.1742,26.1935,26.097,26.1292,55200.0
2009-03-10 13:40:00,40.64,40.87,40.63,40.81,61400.0,26.1228,26.2706,26.1163,26.232,61400.0
2009-03-10 13:45:00,40.81,40.83,40.74,40.78,64500.0,26.232,26.2449,26.187,26.2127,64500.0
2009-03-10 13:50:00,40.81,40.83,40.57,40.59,48700.0,26.232,26.2449,26.0778,26.0906,48700.0
2009-03-10 13:55:00,40.57,40.57,40.39,40.42,57800.0,26.0778,26.0778,25.9621,25.9813,57800.0
2009-03-10 14:00:00,40.45,40.45,40.3,40.32,41300.0,26.0006,26.0006,25.9042,25.9171,41300.0
2009-03-10 14:05:00,40.32,40.4,40.2,40.29,55200.0,25.9171,25.9685,25.8399,25.8978,55200.0
2009-03-10 14:10:00,40.28,40.33,39.9,40.0,189500.0,25.8914,25.9235,25.6471,25.7114,189500.0
2009-03-10 14:15:00,39.99,40.02,39.83,39.93,68200.0,25.7049,25.7242,25.6021,25.6664,68200.0
2009-03-10 14:20:00,39.94,39.96,39.83,39.93,77300.0,25.6728,25.6857,25.6021,25.6664,77300.0
2009-03-10 14:25:00,39.92,40.1,39.9,39.98,70700.0,25.6599,25.7757,25.6471,25.6985,70700.0
2009-03-10 14:30:00,39.98,40.2,39.93,40.08,47800.0,25.6985,25.8399,25.6664,25.7628,47800.0
2009-03-10 14:35:00,40.07,40.2,39.86,39.95,51900.0,25.7564,25.8399,25.6214,25.6792,51900.0
2009-03-10 14:40:00,39.95,40.04,39.95,40.01,57600.0,25.6792,25.7371,25.6792,25.7178,57600.0
2009-03-10 14:45:00,40.02,40.05,39.69,39.73,70000.0,25.7242,25.7435,25.5121,25.5378,70000.0
2009-03-10 14:50:00,39.72,39.84,39.61,39.61,69700.0,25.5314,25.6085,25.4607,25.4607,69700.0
2009-03-10 14:55:00,39.61,39.98,39.61,39.95,99600.0,25.4607,25.6985,25.4607,25.6792,99600.0
2009-03-10 15:00:00,39.98,40.09,39.83,39.98,92000.0,25.6985,25.7692,25.6021,25.6985,92000.0
2009-03-10 15:05:00,39.99,40.24,39.99,40.19,105000.0,25.7049,25.8656,25.7049,25.8335,105000.0
2009-03-10 15:10:00,40.2,40.25,39.99,40.04,78800.0,25.8399,25.8721,25.7049,25.7371,78800.0
2009-03-10 15:15:00,40.04,40.05,39.86,40.03,69200.0,25.7371,25.7435,25.6214,25.7307,69200.0
2009-03-10 15:20:00,40.02,40.15,39.95,40.08,73600.0,25.7242,25.8078,25.6792,25.7628,73600.0
2009-03-10 15:25:00,40.08,40.37,40.05,40.29,131500.0,25.7628,25.9492,25.7435,25.8978,131500.0
2009-03-10 15:30:00,40.3,40.33,40.03,40.24,149500.0,25.9042,25.9235,25.7307,25.8656,149500.0
2009-03-10 15:35:00,40.23,40.34,40.17,40.29,128500.0,25.8592,25.9299,25.8206,25.8978,128500.0
2009-03-10 15:40:00,40.29,40.45,40.14,40.21,138100.0,25.8978,26.0006,25.8014,25.8464,138100.0
2009-03-10 15:45:00,40.21,40.23,40.04,40.09,160400.0,25.8464,25.8592,25.7371,25.7692,160400.0
2009-03-10 15:50:00,40.09,40.26,40.08,40.25,232600.0,25.7692,25.8785,25.7628,25.8721,232600.0
2009-03-10 15:55:00,40.26,40.41,40.19,40.37,280000.0,25.8785,25.9749,25.8335,25.9492,280000.0
2009-03-11 09:30:00,40.26,40.97,40.17,40.88,149500.0,25.8785,26.3349,25.8206,26.277,149500.0
2009-03-11 09:35:00,40.88,41.59,40.84,41.54,194800.0,26.277,26.7334,26.2513,26.7013,194800.0
2009-03-11 09:40:00,41.52,42.35,41.5,42.31,264500.0,26.6884,27.2219,26.6755,27.1962,264500.0
2009-03-11 09:45:00,42.3,42.66,42.15,42.54,149600.0,27.1898,27.4212,27.0934,27.344,149600.0
2009-03-11 09:50:00,42.53,42.97,42.23,42.9,135900.0,27.3376,27.6204,27.1448,27.5754,135900.0
2009-03-11 09:55:00,42.91,42.92,42.58,42.73,115200.0,27.5819,27.5883,27.3698,27.4662,115200.0
2009-03-11 10:00:00,42.73,42.86,42.64,42.67,123400.0,27.4662,27.5497,27.4083,27.4276,123400.0
2009-03-11 10:05:00,42.67,42.77,42.41,42.5,185200.0,27.4276,27.4919,27.2605,27.3183,185200.0
2009-03-11 10:10:00,42.49,42.67,42.46,42.51,199400.0,27.3119,27.4276,27.2926,27.3248,199400.0
2009-03-11 10:15:00,42.51,42.54,42.16,42.21,146600.0,27.3248,27.344,27.0998,27.1319,146600.0
2009-03-11 10:20:00,42.21,42.45,42.18,42.4,110700.0,27.1319,27.2862,27.1126,27.2541,110700.0
2009-03-11 10:25:00,42.41,42.5,42.25,42.49,87000.0,27.2605,27.3183,27.1576,27.3119,87000.0
2009-03-11 10:30:00,42.48,42.77,42.39,42.6,134400.0,27.3055,27.4919,27.2476,27.3826,134400.0
2009-03-11 10:35:00,42.59,42.71,42.4,42.7,195500.0,27.3762,27.4533,27.2541,27.4469,195500.0
2009-03-11 10:40:00,42.7,42.76,42.57,42.6,154500.0,27.4469,27.4855,27.3633,27.3826,154500.0
2009-03-11 10:45:00,42.6,42.61,42.47,42.6,137200.0,27.3826,27.389,27.299,27.3826,137200.0
2009-03-11 10:50:00,42.6,42.88,42.55,42.86,148700.0,27.3826,27.5626,27.3505,27.5497,148700.0
2009-03-11 10:55:00,42.87,42.87,42.69,42.73,148200.0,27.5562,27.5562,27.4405,27.4662,148200.0
2009-03-11 11:00:00,42.73,42.96,42.73,42.95,119100.0,27.4662,27.614,27.4662,27.6076,119100.0
2009-03-11 11:05:00,42.95,43.03,42.75,43.03,170200.0,27.6076,27.659,27.479,27.659,170200.0
2009-03-11 11:10:00,43.04,43.14,42.69,42.78,95800.0,27.6654,27.7297,27.4405,27.4983,95800.0
2009-03-11 11:15:00,42.77,42.84,42.65,42.7,148700.0,27.4919,27.5369,27.4148,27.4469,148700.0
2009-03-11 11:20:00,42.69,42.7,42.41,42.42,154000.0,27.4405,27.4469,27.2605,27.2669,154000.0
2009-03-11 11:25:00,42.43,42.57,42.34,42.5,80600.0,27.2733,27.3633,27.2155,27.3183,80600.0
2009-03-11 11:30:00,42.52,42.55,42.3,42.36,76200.0,27.3312,27.3505,27.1898,27.2283,76200.0
2009-03-11 11:35:00,42.37,42.49,42.28,42.37,91100.0,27.2348,27.3119,27.1769,27.2348,91100.0
2009-03-11 11:40:00,42.36,42.46,42.29,42.29,53100.0,27.2283,27.2926,27.1833,27.1833,53100.0
2009-03-11 11:45:00,42.31,42.4,42.27,42.31,81000.0,27.1962,27.2541,27.1705,27.1962,81000.0
2009-03-11 11:50:00,42.31,42.58,42.3,42.54,49400.0,27.1962,27.3698,27.1898,27.344,49400.0
2009-03-11 11:55:00,42.55,42.58,42.43,42.45,50300.0,27.3505,27.3698,27.2733,27.2862,50300.0
2009-03-11 12:00:00,42.45,42.52,42.29,42.29,57000.0,27.2862,27.3312,27.1833,27.1833,57000.0
2009-03-11 12:05:00,42.29,42.31,42.22,42.3,71300.0,27.1833,27.1962,27.1384,27.1898,71300.0
2009-03-11 12:10:00,42.31,42.39,42.2,42.22,45600.0,27.1962,27.2476,27.1255,27.1384,45600.0
2009-03-11 12:15:00,42.2,42.21,41.81,41.86,88700.0,27.1255,27.1319,26.8748,26.907,88700.0
2009-03-11 12:20:00,41.83,41.93,41.74,41.9,63400.0,26.8877,26.9519,26.8298,26.9327,63400.0
2009-03-11 12:25:00,41.9,41.98,41.89,41.9,53600.0,26.9327,26.9841,26.9262,26.9327,53600.0
2009-03-11 12:30:00,41.92,41.98,41.87,41.96,55400.0,26.9455,26.9841,26.9134,26.9712,55400.0
2009-03-11 12:35:00,41.97,42.01,41.65,41.65,56300.0,26.9777,27.0034,26.772,26.772,56300.0
2009-03-11 12:40:00,41.66,41.82,41.62,41.71,94800.0,26.7784,26.8812,26.7527,26.8105,94800.0
2009-03-11 12:45:00,41.72,41.73,41.53,41.65,64900.0,26.817,26.8234,26.6948,26.772,64900.0
2009-03-11 12:50:00,41.65,41.65,41.4,41.41,61900.0,26.772,26.772,26.6113,26.6177,61900.0
2009-03-11 12:55:00,41.42,41.52,41.19,41.2,106800.0,26.6241,26.6884,26.4763,26.4827,106800.0
2009-03-11 13:00:00,41.19,41.55,41.19,41.54,147200.0,26.4763,26.7077,26.4763,26.7013,147200.0
2009-03-11 13:05:00,41.53,41.61,41.43,41.49,69800.0,26.6948,26.7463,26.6306,26.6691,69800.0
2009-03-11 13:10:00,41.48,41.69,41.4,41.66,109800.0,26.6627,26.7977,26.6113,26.7784,109800.0
2009-03-11 13:15:00,41.67,41.93,41.63,41.9,92300.0,26.7848,26.9519,26.7591,26.9327,92300.0
2009-03-11 13:20:00,41.91,41.93,41.75,41.77,49700.0,26.9391,26.9519,26.8362,26.8491,49700.0
2009-03-11 13:25:00,41.78,41.8,41.44,41.51,95500.0,26.8555,26.8684,26.637,26.682,95500.0
2009-03-11 13:30:00,41.52,41.55,41.36,41.37,102400.0,26.6884,26.7077,26.5856,26.592,102400.0
2009-03-11 13:35:00,41.37,41.81,41.37,41.8,111300.0,26.592,26.8748,26.592,26.8684,111300.0
2009-03-11 13:40:00,41.81,41.9,41.8,41.9,60100.0,26.8748,26.9327,26.8684,26.9327,60100.0
2009-03-11 13:45:00,41.89,41.96,41.81,41.81,75100.0,26.9262,26.9712,26.8748,26.8748,75100.0
2009-03-11 13:50:00,41.81,41.84,41.65,41.7,56200.0,26.8748,26.8941,26.772,26.8041,56200.0
2009-03-11 13:55:00,41.7,41.88,41.69,41.87,59800.0,26.8041,26.9198,26.7977,26.9134,59800.0
2009-03-11 14:00:00,41.87,42.04,41.87,42.01,92200.0,26.9134,27.0227,26.9134,27.0034,92200.0
2009-03-11 14:05:00,42.01,42.01,41.56,41.56,80500.0,27.0034,27.0034,26.7141,26.7141,80500.0
2009-03-11 14:10:00,41.55,41.61,41.43,41.59,76400.0,26.7077,26.7463,26.6306,26.7334,76400.0
2009-03-11 14:15:00,41.6,41.62,41.37,41.37,125600.0,26.7398,26.7527,26.592,26.592,125600.0
2009-03-11 14:20:00,41.38,41.49,41.38,41.46,69100.0,26.5984,26.6691,26.5984,26.6498,69100.0
2009-03-11 14:25:00,41.44,41.51,41.26,41.48,102000.0,26.637,26.682,26.5213,26.6627,102000.0
2009-03-11 14:30:00,41.49,41.68,41.46,41.67,149800.0,26.6691,26.7913,26.6498,26.7848,149800.0
2009-03-11 14:35:00,41.67,41.85,41.63,41.77,115000.0,26.7848,26.9005,26.7591,26.8491,115000.0
2009-03-11 14:40:00,41.77,42.13,41.71,42.07,124600.0,26.8491,27.0805,26.8105,27.0419,124600.0
2009-03-11 14:45:00,42.07,42.17,41.95,42.02,126400.0,27.0419,27.1062,26.9648,27.0098,126400.0
2009-03-11 14:50:00,42.03,42.09,41.9,42.02,89200.0,27.0162,27.0548,26.9327,27.0098,89200.0
2009-03-11 14:55:00,42.01,42.03,41.92,41.98,67100.0,27.0034,27.0162,26.9455,26.9841,67100.0
2009-03-11 15:00:00,41.98,42.16,41.9,42.14,102600.0,26.9841,27.0998,26.9327,27.0869,102600.0
2009-03-11 15:05:00,42.14,42.25,42.06,42.25,82800.0,27.0869,27.1576,27.0355,27.1576,82800.0
2009-03-11 15:10:00,42.25,42.44,42.22,42.42,116700.0,27.1576,27.2798,27.1384,27.2669,116700.0
2009-03-11 15:15:00,42.42,42.43,42.19,42.3,97900.0,27.2669,27.2733,27.1191,27.1898,97900.0
2009-03-11 15:20:00,42.3,42.65,42.26,42.59,159700.0,27.1898,27.4148,27.1641,27.3762,159700.0
2009-03-11 15:25:00,42.59,42.67,42.42,42.44,225900.0,27.3762,27.4276,27.2669,27.2798,225900.0
2009-03-11 15:30:00,42.45,42.58,42.39,42.56,163000.0,27.2862,27.3698,27.2476,27.3569,163000.0
2009-03-11 15:35:00,42.55,42.71,42.51,42.7,143200.0,27.3505,27.4533,27.3248,27.4469,143200.0
2009-03-11 15:40:00,42.7,42.81,42.66,42.73,194400.0,27.4469,27.5176,27.4212,27.4662,194400.0
2009-03-11 15:45:00,42.73,42.82,42.47,42.53,281000.0,27.4662,27.524,27.299,27.3376,281000.0
2009-03-11 15:50:00,42.53,42.64,42.41,42.42,219200.0,27.3376,27.4083,27.2605,27.2669,219200.0
2009-03-11 15:55:00,42.42,42.44,42.18,42.31,318800.0,27.2669,27.2798,27.1126,27.1962,318800.0
2009-03-12 09:30:00,42.11,42.83,42.06,42.7,77800.0,27.1658,27.6303,27.1336,27.5464,77800.0
2009-03-12 09:35:00,42.65,42.73,41.89,42.03,72400.0,27.5142,27.5658,27.0239,27.1142,72400.0
2009-03-12 09:40:00,42.0,42.4,41.94,42.33,67300.0,27.0949,27.3529,27.0562,27.3078,67300.0
2009-03-12 09:45:00,42.34,42.42,42.18,42.24,63400.0,27.3142,27.3658,27.211,27.2497,63400.0
2009-03-12 09:50:00,42.22,42.24,41.71,41.92,103100.0,27.2368,27.2497,26.9078,27.0433,103100.0
2009-03-12 09:55:00,41.93,41.98,41.76,41.95,49500.0,27.0497,27.082,26.94,27.0626,49500.0
2009-03-12 10:00:00,41.95,42.36,41.84,42.29,87500.0,27.0626,27.3271,26.9916,27.282,87500.0
2009-03-12 10:05:00,42.31,42.69,42.22,42.66,100800.0,27.2949,27.54,27.2368,27.5206,100800.0
2009-03-12 10:10:00,42.64,42.67,42.46,42.59,80100.0,27.5077,27.5271,27.3916,27.4755,80100.0
2009-03-12 10:15:00,42.61,42.83,42.59,42.77,73800.0,27.4884,27.6303,27.4755,27.5916,73800.0
2009-03-12 10:20:00,42.77,43.03,42.71,42.96,132000.0,27.5916,27.7593,27.5529,27.7142,132000.0
2009-03-12 10:25:00,42.98,43.05,42.95,42.99,80400.0,27.7271,27.7722,27.7077,27.7335,80400.0
2009-03-12 10:30:00,43.0,43.25,42.87,42.99,169100.0,27.74,27.9013,27.6561,27.7335,169100.0
2009-03-12 10:35:00,42.98,43.1,42.93,43.06,103900.0,27.7271,27.8045,27.6948,27.7787,103900.0
2009-03-12 10:40:00,43.04,43.5,43.03,43.44,135200.0,27.7658,28.0625,27.7593,28.0238,135200.0
2009-03-12 10:45:00,43.42,43.86,43.4,43.61,218500.0,28.0109,28.2948,27.998,28.1335,218500.0
2009-03-12 10:50:00,43.59,43.63,43.37,43.48,82400.0,28.1206,28.1464,27.9787,28.0496,82400.0
2009-03-12 10:55:00,43.47,43.55,43.37,43.43,61800.0,28.0432,28.0948,27.9787,28.0174,61800.0
2009-03-12 11:00:00,43.42,43.52,43.05,43.06,99900.0,28.0109,28.0754,27.7722,27.7787,99900.0
2009-03-12 11:05:00,43.04,43.1,42.78,42.85,81000.0,27.7658,27.8045,27.5981,27.6432,81000.0
2009-03-12 11:10:00,42.85,43.03,42.78,43.01,81000.0,27.6432,27.7593,27.5981,27.7464,81000.0
2009-03-12 11:15:00,43.0,43.13,42.91,42.92,51600.0,27.74,27.8238,27.6819,27.6884,51600.0
2009-03-12 11:20:00,42.92,42.94,42.56,42.56,56300.0,27.6884,27.7013,27.4561,27.4561,56300.0
2009-03-12 11:25:00,42.56,42.59,42.37,42.44,88400.0,27.4561,27.4755,27.3336,27.3787,88400.0
2009-03-12 11:30:00,42.45,42.51,42.38,42.43,72600.0,27.3852,27.4239,27.34,27.3723,72600.0
2009-03-12 11:35:00,42.4,42.55,42.32,42.55,63800.0,27.3529,27.4497,27.3013,27.4497,63800.0
2009-03-12 11:40:00,42.55,42.9,42.48,42.9,99400.0,27.4497,27.6755,27.4045,27.6755,99400.0
2009-03-12 11:45:00,42.87,42.94,42.73,42.73,39600.0,27.6561,27.7013,27.5658,27.5658,39600.0
2009-03-12 11:50:00,42.73,42.79,42.5,42.51,30500.0,27.5658,27.6045,27.4174,27.4239,30500.0
2009-03-12 11:55:00,42.51,42.65,42.36,42.36,60800.0,27.4239,27.5142,27.3271,27.3271,60800.0
2009-03-12 12:00:00,42.36,42.4,42.27,42.31,68100.0,27.3271,27.3529,27.269,27.2949,68100.0
2009-03-12 12:05:00,42.31,42.65,42.23,42.6,60500.0,27.2949,27.5142,27.2432,27.4819,60500.0
2009-03-12 12:10:00,42.62,42.63,42.41,42.52,29700.0,27.4948,27.5013,27.3594,27.4303,29700.0
2009-03-12 12:15:00,42.53,42.76,42.52,42.65,48900.0,27.4368,27.5852,27.4303,27.5142,48900.0
2009-03-12 12:20:00,42.65,42.74,42.58,42.58,38700.0,27.5142,27.5723,27.469,27.469,38700.0
2009-03-12 12:25:00,42.57,42.71,42.38,42.65,69000.0,27.4626,27.5529,27.34,27.5142,69000.0
2009-03-12 12:30:00,42.63,42.71,42.49,42.6,24300.0,27.5013,27.5529,27.411,27.4819,24300.0
2009-03-12 12:35:00,42.62,42.81,42.62,42.8,49700.0,27.4948,27.6174,27.4948,27.611,49700.0
2009-03-12 12:40:00,42.8,42.83,42.76,42.77,25700.0,27.611,27.6303,27.5852,27.5916,25700.0
2009-03-12 12:45:00,42.78,42.85,42.72,42.84,39700.0,27.5981,27.6432,27.5594,27.6368,39700.0
2009-03-12 12:50:00,42.85,43.16,42.83,43.16,78800.0,27.6432,27.8432,27.6303,27.8432,78800.0
2009-03-12 12:55:00,43.14,43.36,43.11,43.28,68400.0,27.8303,27.9722,27.8109,27.9206,68400.0
2009-03-12 13:00:00,43.31,43.42,43.1,43.19,52600.0,27.94,28.0109,27.8045,27.8626,52600.0
2009-03-12 13:05:00,43.18,43.31,43.12,43.23,39700.0,27.8561,27.94,27.8174,27.8884,39700.0
2009-03-12 13:10:00,43.27,43.34,43.17,43.22,32100.0,27.9142,27.9593,27.8497,27.8819,32100.0
2009-03-12 13:15:00,43.22,43.31,43.17,43.29,36000.0,27.8819,27.94,27.8497,27.9271,36000.0
2009-03-12 13:20:00,43.28,43.52,43.25,43.46,50000.0,27.9206,28.0754,27.9013,28.0367,50000.0
2009-03-12 13:25:00,43.46,43.46,43.23,43.27,38000.0,28.0367,28.0367,27.8884,27.9142,38000.0
2009-03-12 13:30:00,43.27,43.3,43.22,43.26,21000.0,27.9142,27.9335,27.8819,27.9077,21000.0
2009-03-12 13:35:00,43.26,43.56,43.23,43.5,60700.0,27.9077,28.1012,27.8884,28.0625,60700.0
2009-03-12 13:40:00,43.48,43.6,43.46,43.53,49500.0,28.0496,28.1271,28.0367,28.0819,49500.0
2009-03-12 13:45:00,43.53,43.56,43.47,43.54,33700.0,28.0819,28.1012,28.0432,28.0883,33700.0
2009-03-12 13:50:00,43.54,43.73,43.49,43.68,44700.0,28.0883,28.2109,28.0561,28.1787,44700.0
2009-03-12 13:55:00,43.68,43.73,43.59,43.71,71600.0,28.1787,28.2109,28.1206,28.198,71600.0
2009-03-12 14:00:00,43.73,43.75,43.58,43.62,72200.0,28.2109,28.2238,28.1142,28.14,72200.0
2009-03-12 14:05:00,43.66,43.76,43.51,43.66,94100.0,28.1658,28.2303,28.069,28.1658,94100.0
2009-03-12 14:10:00,43.65,43.9,43.6,43.86,112900.0,28.1593,28.3206,28.1271,28.2948,112900.0
2009-03-12 14:15:00,43.87,44.12,43.86,44.03,91000.0,28.3012,28.4625,28.2948,28.4045,91000.0
2009-03-12 14:20:00,44.02,44.06,43.95,43.96,105200.0,28.398,28.4238,28.3528,28.3593,105200.0
2009-03-12 14:25:00,43.97,44.06,43.93,44.01,100000.0,28.3657,28.4238,28.3399,28.3916,100000.0
2009-03-12 14:30:00,44.0,44.02,43.81,43.81,45400.0,28.3851,28.398,28.2625,28.2625,45400.0
2009-03-12 14:35:00,43.82,43.97,43.79,43.91,64600.0,28.269,28.3657,28.2496,28.327,64600.0
2009-03-12 14:40:00,43.91,44.09,43.88,44.03,69900.0,28.327,28.4432,28.3077,28.4045,69900.0
2009-03-12 14:45:00,44.03,44.14,44.02,44.12,59800.0,28.4045,28.4754,28.398,28.4625,59800.0
2009-03-12 14:50:00,44.14,44.15,44.04,44.11,53700.0,28.4754,28.4819,28.4109,28.4561,53700.0
2009-03-12 14:55:00,44.11,44.13,43.88,43.91,103900.0,28.4561,28.469,28.3077,28.327,103900.0
2009-03-12 15:00:00,43.9,43.95,43.8,43.8,63900.0,28.3206,28.3528,28.2561,28.2561,63900.0
2009-03-12 15:05:00,43.81,44.05,43.8,44.03,61500.0,28.2625,28.4174,28.2561,28.4045,61500.0
2009-03-12 15:10:00,44.02,44.2,43.97,44.19,89500.0,28.398,28.5141,28.3657,28.5077,89500.0
2009-03-12 15:15:00,44.19,44.21,44.02,44.12,123400.0,28.5077,28.5206,28.398,28.4625,123400.0
2009-03-12 15:20:00,44.13,44.14,43.93,43.98,124500.0,28.469,28.4754,28.3399,28.3722,124500.0
2009-03-12 15:25:00,43.99,44.02,43.88,43.97,104700.0,28.3786,28.398,28.3077,28.3657,104700.0
2009-03-12 15:30:00,43.97,44.07,43.89,44.07,116900.0,28.3657,28.4303,28.3141,28.4303,116900.0
2009-03-12 15:35:00,44.07,44.07,43.98,44.01,147400.0,28.4303,28.4303,28.3722,28.3916,147400.0
2009-03-12 15:40:00,44.02,44.18,44.01,44.15,118600.0,28.398,28.5012,28.3916,28.4819,118600.0
2009-03-12 15:45:00,44.16,44.29,44.13,44.2,133400.0,28.4883,28.5722,28.469,28.5141,133400.0
2009-03-12 15:50:00,44.2,44.24,43.98,44.04,217200.0,28.5141,28.5399,28.3722,28.4109,217200.0
2009-03-12 15:55:00,44.04,44.13,43.9,44.1,259500.0,28.4109,28.469,28.3206,28.4496,259500.0
2009-03-13 09:30:00,44.87,46.01,44.51,45.38,306700.0,28.9463,29.6818,28.7141,29.2754,306700.0
2009-03-13 09:35:00,45.37,46.1,45.35,46.1,254100.0,29.2689,29.7398,29.256,29.7398,254100.0
2009-03-13 09:40:00,46.1,46.57,45.69,45.77,250300.0,29.7398,30.043,29.4753,29.527,250300.0
2009-03-13 09:45:00,45.77,46.1,45.32,45.92,157800.0,29.527,29.7398,29.2367,29.6237,157800.0
2009-03-13 09:50:00,45.92,45.93,45.32,45.55,157000.0,29.6237,29.6302,29.2367,29.385,157000.0
2009-03-13 09:55:00,45.55,45.65,45.41,45.63,108500.0,29.385,29.4495,29.2947,29.4366,108500.0
2009-03-13 10:00:00,45.63,45.8,45.48,45.8,132500.0,29.4366,29.5463,29.3399,29.5463,132500.0
2009-03-13 10:05:00,45.8,45.85,45.71,45.73,111800.0,29.5463,29.5786,29.4882,29.5011,111800.0
2009-03-13 10:10:00,45.74,45.76,45.48,45.58,106400.0,29.5076,29.5205,29.3399,29.4044,106400.0
2009-03-13 10:15:00,45.58,45.71,45.47,45.58,77900.0,29.4044,29.4882,29.3334,29.4044,77900.0
2009-03-13 10:20:00,45.62,45.72,45.2,45.23,101200.0,29.4302,29.4947,29.1592,29.1786,101200.0
2009-03-13 10:25:00,45.21,45.3,45.14,45.23,80100.0,29.1657,29.2237,29.1205,29.1786,80100.0
2009-03-13 10:30:00,45.23,45.23,45.02,45.06,148700.0,29.1786,29.1786,29.0431,29.0689,148700.0
2009-03-13 10:35:00,45.06,45.09,45.0,45.08,121300.0,29.0689,29.0883,29.0302,29.0818,121300.0
2009-03-13 10:40:00,45.08,45.58,45.05,45.53,99200.0,29.0818,29.4044,29.0625,29.3721,99200.0
2009-03-13 10:45:00,45.56,45.85,45.56,45.85,98600.0,29.3915,29.5786,29.3915,29.5786,98600.0
2009-03-13 10:50:00,45.84,45.87,45.51,45.58,87300.0,29.5721,29.5915,29.3592,29.4044,87300.0
2009-03-13 10:55:00,45.6,45.72,45.58,45.65,67100.0,29.4173,29.4947,29.4044,29.4495,67100.0
2009-03-13 11:00:00,45.65,45.67,45.35,45.35,125100.0,29.4495,29.4624,29.256,29.256,125100.0
2009-03-13 11:05:00,45.37,45.45,45.02,45.02,209900.0,29.2689,29.3205,29.0431,29.0431,209900.0
2009-03-13 11:10:00,45.05,45.18,44.91,45.15,92500.0,29.0625,29.1463,28.9722,29.127,92500.0
2009-03-13 11:15:00,45.15,45.32,45.06,45.21,93600.0,29.127,29.2367,29.0689,29.1657,93600.0
2009-03-13 11:20:00,45.21,45.42,45.14,45.42,125400.0,29.1657,29.3012,29.1205,29.3012,125400.0
2009-03-13 11:25:00,45.42,45.5,45.33,45.47,87500.0,29.3012,29.3528,29.2431,29.3334,87500.0
2009-03-13 11:30:00,45.47,45.49,45.22,45.25,63400.0,29.3334,29.3463,29.1721,29.1915,63400.0
2009-03-13 11:35:00,45.28,45.3,45.06,45.14,96800.0,29.2108,29.2237,29.0689,29.1205,96800.0
2009-03-13 11:40:00,45.14,45.2,45.07,45.16,124900.0,29.1205,29.1592,29.0754,29.1334,124900.0
2009-03-13 11:45:00,45.17,45.2,44.95,45.05,124800.0,29.1399,29.1592,28.998,29.0625,124800.0
2009-03-13 11:50:00,45.04,45.09,44.98,44.99,63900.0,29.056,29.0883,29.0173,29.0238,63900.0
2009-03-13 11:55:00,44.99,45.28,44.97,45.25,62200.0,29.0238,29.2108,29.0109,29.1915,62200.0
2009-03-13 12:00:00,45.24,45.41,45.23,45.35,71900.0,29.185,29.2947,29.1786,29.256,71900.0
2009-03-13 12:05:00,45.35,45.36,45.22,45.29,65300.0,29.256,29.2625,29.1721,29.2173,65300.0
2009-03-13 12:10:00,45.3,45.34,45.16,45.16,58000.0,29.2237,29.2496,29.1334,29.1334,58000.0
2009-03-13 12:15:00,45.16,45.22,44.97,45.0,71700.0,29.1334,29.1721,29.0109,29.0302,71700.0
2009-03-13 12:20:00,44.99,45.12,44.95,45.07,131600.0,29.0238,29.1076,28.998,29.0754,131600.0
2009-03-13 12:25:00,45.07,45.16,45.01,45.06,81600.0,29.0754,29.1334,29.0367,29.0689,81600.0
2009-03-13 12:30:00,45.06,45.14,45.01,45.03,49600.0,29.0689,29.1205,29.0367,29.0496,49600.0
2009-03-13 12:35:00,45.04,45.08,44.86,44.86,57700.0,29.056,29.0818,28.9399,28.9399,57700.0
2009-03-13 12:40:00,44.87,45.17,44.86,45.12,61700.0,28.9463,29.1399,28.9399,29.1076,61700.0
2009-03-13 12:45:00,45.1,45.37,45.1,45.2,84700.0,29.0947,29.2689,29.0947,29.1592,84700.0
2009-03-13 12:50:00,45.2,45.2,44.97,45.1,65100.0,29.1592,29.1592,29.0109,29.0947,65100.0
2009-03-13 12:55:00,45.1,45.17,45.0,45.05,54500.0,29.0947,29.1399,29.0302,29.0625,54500.0
2009-03-13 13:00:00,45.08,45.09,44.98,44.99,41200.0,29.0818,29.0883,29.0173,29.0238,41200.0
2009-03-13 13:05:00,44.99,45.0,44.85,44.88,56100.0,29.0238,29.0302,28.9334,28.9528,56100.0
2009-03-13 13:10:00,44.88,45.24,44.87,45.2,61100.0,28.9528,29.185,28.9463,29.1592,61100.0
2009-03-13 13:15:00,45.2,45.25,45.09,45.13,55200.0,29.1592,29.1915,29.0883,29.1141,55200.0
2009-03-13 13:20:00,45.13,45.18,45.07,45.14,50200.0,29.1141,29.1463,29.0754,29.1205,50200.0
2009-03-13 13:25:00,45.14,45.22,45.09,45.16,42900.0,29.1205,29.1721,29.0883,29.1334,42900.0
2009-03-13 13:30:00,45.16,45.23,45.06,45.09,73500.0,29.1334,29.1786,29.0689,29.0883,73500.0
2009-03-13 13:35:00,45.1,45.12,44.88,44.95,120200.0,29.0947,29.1076,28.9528,28.998,120200.0
2009-03-13 13:40:00,44.95,45.01,44.88,44.98,63600.0,28.998,29.0367,28.9528,29.0173,63600.0
2009-03-13 13:45:00,44.97,45.0,44.89,44.92,68800.0,29.0109,29.0302,28.9593,28.9786,68800.0
2009-03-13 13:50:00,44.92,45.09,44.89,45.09,100800.0,28.9786,29.0883,28.9593,29.0883,100800.0
2009-03-13 13:55:00,45.08,45.32,45.07,45.29,59800.0,29.0818,29.2367,29.0754,29.2173,59800.0
2009-03-13 14:00:00,45.29,45.39,45.25,45.34,77800.0,29.2173,29.2818,29.1915,29.2496,77800.0
2009-03-13 14:05:00,45.34,45.54,45.26,45.53,60500.0,29.2496,29.3786,29.1979,29.3721,60500.0
2009-03-13 14:10:00,45.53,45.54,45.37,45.45,74600.0,29.3721,29.3786,29.2689,29.3205,74600.0
2009-03-13 14:15:00,45.47,45.49,45.31,45.35,48700.0,29.3334,29.3463,29.2302,29.256,48700.0
2009-03-13 14:20:00,45.35,45.36,45.2,45.23,89300.0,29.256,29.2625,29.1592,29.1786,89300.0
2009-03-13 14:25:00,45.23,45.35,45.21,45.3,72800.0,29.1786,29.256,29.1657,29.2237,72800.0
2009-03-13 14:30:00,45.3,45.36,45.24,45.33,92500.0,29.2237,29.2625,29.185,29.2431,92500.0
2009-03-13 14:35:00,45.32,45.46,45.3,45.34,62100.0,29.2367,29.327,29.2237,29.2496,62100.0
2009-03-13 14:40:00,45.34,45.36,45.27,45.35,75200.0,29.2496,29.2625,29.2044,29.256,75200.0
2009-03-13 14:45:00,45.34,45.58,45.34,45.44,118700.0,29.2496,29.4044,29.2496,29.3141,118700.0
2009-03-13 14:50:00,45.44,45.52,45.44,45.46,67700.0,29.3141,29.3657,29.3141,29.327,67700.0
2009-03-13 14:55:00,45.46,45.56,45.3,45.3,80400.0,29.327,29.3915,29.2237,29.2237,80400.0
2009-03-13 15:00:00,45.3,45.3,45.25,45.26,78700.0,29.2237,29.2237,29.1915,29.1979,78700.0
2009-03-13 15:05:00,45.26,45.32,45.18,45.32,72400.0,29.1979,29.2367,29.1463,29.2367,72400.0
2009-03-13 15:10:00,45.32,45.33,45.12,45.13,91500.0,29.2367,29.2431,29.1076,29.1141,91500.0
2009-03-13 15:15:00,45.13,45.4,45.12,45.37,120300.0,29.1141,29.2883,29.1076,29.2689,120300.0
2009-03-13 15:20:00,45.37,45.49,45.32,45.4,135300.0,29.2689,29.3463,29.2367,29.2883,135300.0
2009-03-13 15:25:00,45.42,45.46,45.31,45.33,103500.0,29.3012,29.327,29.2302,29.2431,103500.0
2009-03-13 15:30:00,45.34,45.35,45.06,45.17,104700.0,29.2496,29.256,29.0689,29.1399,104700.0
2009-03-13 15:35:00,45.19,45.3,45.11,45.29,109700.0,29.1528,29.2237,29.1012,29.2173,109700.0
2009-03-13 15:40:00,45.29,45.4,45.26,45.32,163200.0,29.2173,29.2883,29.1979,29.2367,163200.0
2009-03-13 15:45:00,45.32,45.35,45.09,45.1,166700.0,29.2367,29.256,29.0883,29.0947,166700.0
2009-03-13 15:50:00,45.1,45.18,45.01,45.16,222800.0,29.0947,29.1463,29.0367,29.1334,222800.0
2009-03-13 15:55:00,45.16,45.24,45.11,45.15,204400.0,29.1334,29.185,29.1012,29.127,204400.0
2009-03-16 09:30:00,45.02,45.17,44.8,44.96,102200.0,29.0431,29.1399,28.9012,29.0044,102200.0
2009-03-16 09:35:00,44.93,45.34,44.66,45.27,110200.0,28.9851,29.2496,28.8109,29.2044,110200.0
2009-03-16 09:40:00,45.28,45.56,45.19,45.34,99600.0,29.2108,29.3915,29.1528,29.2496,99600.0
2009-03-16 09:45:00,45.36,45.6,45.33,45.41,88000.0,29.2625,29.4173,29.2431,29.2947,88000.0
2009-03-16 09:50:00,45.42,45.86,45.32,45.82,78900.0,29.3012,29.585,29.2367,29.5592,78900.0
2009-03-16 09:55:00,45.82,46.0,45.82,45.99,81900.0,29.5592,29.6753,29.5592,29.6689,81900.0
2009-03-16 10:00:00,45.99,46.03,45.8,45.88,87300.0,29.6689,29.6947,29.5463,29.5979,87300.0
2009-03-16 10:05:00,45.87,45.87,45.57,45.7,81400.0,29.5915,29.5915,29.3979,29.4818,81400.0
2009-03-16 10:10:00,45.69,45.7,45.46,45.46,47200.0,29.4753,29.4818,29.327,29.327,47200.0
2009-03-16 10:15:00,45.46,45.59,45.38,45.58,47600.0,29.327,29.4108,29.2754,29.4044,47600.0
2009-03-16 10:20:00,45.58,46.12,45.55,46.1,83900.0,29.4044,29.7527,29.385,29.7398,83900.0
2009-03-16 10:25:00,46.13,46.23,46.08,46.15,77100.0,29.7592,29.8237,29.7269,29.7721,77100.0
2009-03-16 10:30:00,46.16,46.85,46.14,46.81,143400.0,29.7785,30.2237,29.7656,30.1979,143400.0
2009-03-16 10:35:00,46.82,46.95,46.71,46.75,93400.0,30.2043,30.2882,30.1334,30.1592,93400.0
2009-03-16 10:40:00,46.75,46.77,46.59,46.59,48800.0,30.1592,30.1721,30.0559,30.0559,48800.0
2009-03-16 10:45:00,46.6,46.93,46.59,46.9,80400.0,30.0624,30.2753,30.0559,30.2559,80400.0
2009-03-16 10:50:00,46.9,47.0,46.82,46.97,83700.0,30.2559,30.3204,30.2043,30.3011,83700.0
2009-03-16 10:55:00,46.98,47.12,46.88,46.9,114100.0,30.3075,30.3979,30.243,30.2559,114100.0
2009-03-16 11:00:00,46.9,46.9,46.79,46.9,146200.0,30.2559,30.2559,30.185,30.2559,146200.0
2009-03-16 11:05:00,46.9,47.04,46.84,46.94,88100.0,30.2559,30.3463,30.2172,30.2817,88100.0
2009-03-16 11:10:00,46.91,47.05,46.89,46.9,69800.0,30.2624,30.3527,30.2495,30.2559,69800.0
2009-03-16 11:15:00,46.9,47.04,46.89,46.93,123300.0,30.2559,30.3463,30.2495,30.2753,123300.0
2009-03-16 11:20:00,46.95,47.37,46.95,47.37,90800.0,30.2882,30.5591,30.2882,30.5591,90800.0
2009-03-16 11:25:00,47.37,47.41,47.15,47.23,57200.0,30.5591,30.5849,30.4172,30.4688,57200.0
2009-03-16 11:30:00,47.23,47.32,47.12,47.15,39200.0,30.4688,30.5269,30.3979,30.4172,39200.0
2009-03-16 11:35:00,47.16,47.24,47.02,47.18,93200.0,30.4237,30.4753,30.3333,30.4366,93200.0
2009-03-16 11:40:00,47.17,47.17,46.97,46.98,75800.0,30.4301,30.4301,30.3011,30.3075,75800.0
2009-03-16 11:45:00,46.97,47.2,46.97,47.19,77800.0,30.3011,30.4495,30.3011,30.443,77800.0
2009-03-16 11:50:00,47.19,47.3,47.01,47.07,66100.0,30.443,30.514,30.3269,30.3656,66100.0
2009-03-16 11:55:00,47.09,47.18,47.06,47.15,37700.0,30.3785,30.4366,30.3592,30.4172,37700.0
2009-03-16 12:00:00,47.13,47.2,47.03,47.03,60400.0,30.4043,30.4495,30.3398,30.3398,60400.0
2009-03-16 12:05:00,47.04,47.14,47.02,47.08,26900.0,30.3463,30.4108,30.3333,30.3721,26900.0
2009-03-16 12:10:00,47.08,47.3,47.06,47.27,38000.0,30.3721,30.514,30.3592,30.4946,38000.0
2009-03-16 12:15:00,47.26,47.3,47.15,47.23,32100.0,30.4882,30.514,30.4172,30.4688,32100.0
2009-03-16 12:20:00,47.22,47.45,47.21,47.38,50400.0,30.4624,30.6107,30.4559,30.5656,50400.0
2009-03-16 12:25:00,47.37,47.47,47.32,47.36,30300.0,30.5591,30.6237,30.5269,30.5527,30300.0
2009-03-16 12:30:00,47.36,47.51,47.25,47.4,76600.0,30.5527,30.6495,30.4817,30.5785,76600.0
2009-03-16 12:35:00,47.42,47.63,47.39,47.57,54400.0,30.5914,30.7269,30.572,30.6882,54400.0
2009-03-16 12:40:00,47.57,47.59,47.46,47.46,46100.0,30.6882,30.7011,30.6172,30.6172,46100.0
2009-03-16 12:45:00,47.47,47.54,47.45,47.52,44100.0,30.6237,30.6688,30.6107,30.6559,44100.0
2009-03-16 12:50:00,47.53,47.63,47.47,47.63,51900.0,30.6624,30.7269,30.6237,30.7269,51900.0
2009-03-16 12:55:00,47.63,47.88,47.58,47.81,68300.0,30.7269,30.8881,30.6946,30.843,68300.0
2009-03-16 13:00:00,47.8,47.83,47.64,47.69,61900.0,30.8365,30.8559,30.7333,30.7656,61900.0
2009-03-16 13:05:00,47.67,47.74,47.56,47.74,55700.0,30.7527,30.7978,30.6817,30.7978,55700.0
2009-03-16 13:10:00,47.75,47.79,47.72,47.73,52400.0,30.8043,30.8301,30.7849,30.7914,52400.0
2009-03-16 13:15:00,47.71,47.81,47.61,47.81,60800.0,30.7785,30.843,30.714,30.843,60800.0
2009-03-16 13:20:00,47.8,47.8,47.65,47.72,39300.0,30.8365,30.8365,30.7398,30.7849,39300.0
2009-03-16 13:25:00,47.73,47.75,47.64,47.72,46700.0,30.7914,30.8043,30.7333,30.7849,46700.0
2009-03-16 13:30:00,47.72,47.75,47.57,47.62,48500.0,30.7849,30.8043,30.6882,30.7204,48500.0
2009-03-16 13:35:00,47.63,47.76,47.63,47.64,77400.0,30.7269,30.8107,30.7269,30.7333,77400.0
2009-03-16 13:40:00,47.66,47.76,47.61,47.76,69300.0,30.7462,30.8107,30.714,30.8107,69300.0
2009-03-16 13:45:00,47.77,47.88,47.68,47.71,59200.0,30.8172,30.8881,30.7591,30.7785,59200.0
2009-03-16 13:50:00,47.72,47.73,47.54,47.55,42600.0,30.7849,30.7914,30.6688,30.6753,42600.0
2009-03-16 13:55:00,47.54,47.55,47.32,47.36,90800.0,30.6688,30.6753,30.5269,30.5527,90800.0
2009-03-16 14:00:00,47.35,47.35,47.2,47.3,72700.0,30.5462,30.5462,30.4495,30.514,72700.0
2009-03-16 14:05:00,47.31,47.34,47.18,47.24,82300.0,30.5204,30.5398,30.4366,30.4753,82300.0
2009-03-16 14:10:00,47.27,47.33,47.22,47.27,34000.0,30.4946,30.5333,30.4624,30.4946,34000.0
2009-03-16 14:15:00,47.27,47.29,47.13,47.18,98400.0,30.4946,30.5075,30.4043,30.4366,98400.0
2009-03-16 14:20:00,47.18,47.18,46.9,46.98,112900.0,30.4366,30.4366,30.2559,30.3075,112900.0
2009-03-16 14:25:00,46.99,47.02,46.91,46.97,74900.0,30.314,30.3333,30.2624,30.3011,74900.0
2009-03-16 14:30:00,46.97,47.04,46.85,46.96,108100.0,30.3011,30.3463,30.2237,30.2946,108100.0
2009-03-16 14:35:00,46.93,47.05,46.9,46.99,103000.0,30.2753,30.3527,30.2559,30.314,103000.0
2009-03-16 14:40:00,46.99,47.23,46.98,47.2,81300.0,30.314,30.4688,30.3075,30.4495,81300.0
2009-03-16 14:45:00,47.19,47.19,47.08,47.13,67900.0,30.443,30.443,30.3721,30.4043,67900.0
2009-03-16 14:50:00,47.14,47.22,47.11,47.14,79000.0,30.4108,30.4624,30.3914,30.4108,79000.0
2009-03-16 14:55:00,47.15,47.15,46.78,46.79,127200.0,30.4172,30.4172,30.1785,30.185,127200.0
2009-03-16 15:00:00,46.79,46.87,46.65,46.68,164100.0,30.185,30.2366,30.0947,30.114,164100.0
2009-03-16 15:05:00,46.68,46.76,46.54,46.75,130100.0,30.114,30.1656,30.0237,30.1592,130100.0
2009-03-16 15:10:00,46.74,46.78,46.69,46.76,100900.0,30.1527,30.1785,30.1205,30.1656,100900.0
2009-03-16 15:15:00,46.76,46.77,46.5,46.52,141600.0,30.1656,30.1721,29.9979,30.0108,141600.0
2009-03-16 15:20:00,46.52,46.52,46.19,46.2,148100.0,30.0108,30.0108,29.7979,29.8044,148100.0
2009-03-16 15:25:00,46.2,46.45,46.19,46.43,152000.0,29.8044,29.9656,29.7979,29.9527,152000.0
2009-03-16 15:30:00,46.44,46.66,46.41,46.64,182200.0,29.9592,30.1011,29.9398,30.0882,182200.0
2009-03-16 15:35:00,46.64,46.65,46.2,46.28,192300.0,30.0882,30.0947,29.8044,29.856,192300.0
2009-03-16 15:40:00,46.27,46.3,46.15,46.24,164500.0,29.8495,29.8689,29.7721,29.8302,164500.0
2009-03-16 15:45:00,46.24,46.51,46.22,46.37,165100.0,29.8302,30.0043,29.8173,29.914,165100.0
2009-03-16 15:50:00,46.37,46.45,46.31,46.35,168500.0,29.914,29.9656,29.8753,29.9011,168500.0
2009-03-16 15:55:00,46.35,46.41,46.24,46.33,235900.0,29.9011,29.9398,29.8302,29.8882,235900.0
2009-03-17 09:30:00,46.36,46.66,46.04,46.12,80800.0,29.9076,30.1011,29.7011,29.7527,80800.0
2009-03-17 09:35:00,46.11,46.19,45.5,45.8,140600.0,29.7463,29.7979,29.3528,29.5463,140600.0
2009-03-17 09:40:00,45.8,45.81,45.52,45.69,66500.0,29.5463,29.5528,29.3657,29.4753,66500.0
2009-03-17 09:45:00,45.69,45.8,45.38,45.45,103300.0,29.4753,29.5463,29.2754,29.3205,103300.0
2009-03-17 09:50:00,45.48,45.76,45.18,45.76,99700.0,29.3399,29.5205,29.1463,29.5205,99700.0
2009-03-17 09:55:00,45.72,46.19,45.68,45.97,129500.0,29.4947,29.7979,29.4689,29.656,129500.0
2009-03-17 10:00:00,45.98,46.49,45.97,46.29,93900.0,29.6624,29.9914,29.656,29.8624,93900.0
2009-03-17 10:05:00,46.29,46.29,45.88,45.99,86400.0,29.8624,29.8624,29.5979,29.6689,86400.0
2009-03-17 10:10:00,45.98,46.13,45.68,45.8,111000.0,29.6624,29.7592,29.4689,29.5463,111000.0
2009-03-17 10:15:00,45.83,46.21,45.77,45.79,65200.0,29.5657,29.8108,29.527,29.5399,65200.0
2009-03-17 10:20:00,45.78,46.44,45.78,46.33,92000.0,29.5334,29.9592,29.5334,29.8882,92000.0
2009-03-17 10:25:00,46.3,46.36,45.89,45.94,120600.0,29.8689,29.9076,29.6044,29.6366,120600.0
2009-03-17 10:30:00,45.99,46.07,45.75,46.06,95800.0,29.6689,29.7205,29.5141,29.714,95800.0
2009-03-17 10:35:00,46.04,46.39,45.99,46.35,60200.0,29.7011,29.9269,29.6689,29.9011,60200.0
2009-03-17 10:40:00,46.35,46.47,46.17,46.46,45100.0,29.9011,29.9785,29.785,29.9721,45100.0
2009-03-17 10:45:00,46.46,46.75,46.43,46.67,61800.0,29.9721,30.1592,29.9527,30.1076,61800.0
2009-03-17 10:50:00,46.67,46.77,46.56,46.63,45400.0,30.1076,30.1721,30.0366,30.0818,45400.0
2009-03-17 10:55:00,46.63,46.66,46.3,46.32,49400.0,30.0818,30.1011,29.8689,29.8818,49400.0
2009-03-17 11:00:00,46.31,46.32,45.89,45.89,86100.0,29.8753,29.8818,29.6044,29.6044,86100.0
2009-03-17 11:05:00,45.89,46.09,45.87,45.95,77900.0,29.6044,29.7334,29.5915,29.6431,77900.0
2009-03-17 11:10:00,45.95,46.07,45.82,45.9,52900.0,29.6431,29.7205,29.5592,29.6108,52900.0
2009-03-17 11:15:00,45.89,46.01,45.63,45.67,62800.0,29.6044,29.6818,29.4366,29.4624,62800.0
2009-03-17 11:20:00,45.66,45.87,45.61,45.64,52600.0,29.456,29.5915,29.4237,29.4431,52600.0
2009-03-17 11:25:00,45.63,45.71,45.56,45.56,49900.0,29.4366,29.4882,29.3915,29.3915,49900.0
2009-03-17 11:30:00,45.55,45.64,45.35,45.37,51000.0,29.385,29.4431,29.256,29.2689,51000.0
2009-03-17 11:35:00,45.37,45.52,45.32,45.52,35800.0,29.2689,29.3657,29.2367,29.3657,35800.0
2009-03-17 11:40:00,45.52,45.83,45.44,45.8,54700.0,29.3657,29.5657,29.3141,29.5463,54700.0
2009-03-17 11:45:00,45.77,45.83,45.73,45.73,37700.0,29.527,29.5657,29.5011,29.5011,37700.0
2009-03-17 11:50:00,45.74,45.8,45.73,45.79,25100.0,29.5076,29.5463,29.5011,29.5399,25100.0
2009-03-17 11:55:00,45.77,45.84,45.7,45.79,48200.0,29.527,29.5721,29.4818,29.5399,48200.0
2009-03-17 12:00:00,45.79,46.04,45.79,45.94,44600.0,29.5399,29.7011,29.5399,29.6366,44600.0
2009-03-17 12:05:00,45.96,45.97,45.76,45.76,59200.0,29.6495,29.656,29.5205,29.5205,59200.0
2009-03-17 12:10:00,45.76,45.77,45.39,45.42,67200.0,29.5205,29.527,29.2818,29.3012,67200.0
2009-03-17 12:15:00,45.42,45.57,45.42,45.53,48500.0,29.3012,29.3979,29.3012,29.3721,48500.0
2009-03-17 12:20:00,45.53,45.74,45.52,45.68,63900.0,29.3721,29.5076,29.3657,29.4689,63900.0
2009-03-17 12:25:00,45.68,45.9,45.68,45.8,38700.0,29.4689,29.6108,29.4689,29.5463,38700.0
2009-03-17 12:30:00,45.82,45.84,45.67,45.83,40900.0,29.5592,29.5721,29.4624,29.5657,40900.0
2009-03-17 12:35:00,45.82,46.35,45.8,46.32,70000.0,29.5592,29.9011,29.5463,29.8818,70000.0
2009-03-17 12:40:00,46.33,46.56,46.27,46.44,103300.0,29.8882,30.0366,29.8495,29.9592,103300.0
2009-03-17 12:45:00,46.47,46.55,46.32,46.45,65700.0,29.9785,30.0301,29.8818,29.9656,65700.0
2009-03-17 12:50:00,46.44,46.53,46.38,46.45,53500.0,29.9592,30.0172,29.9205,29.9656,53500.0
2009-03-17 12:55:00,46.46,46.46,46.24,46.44,77000.0,29.9721,29.9721,29.8302,29.9592,77000.0
2009-03-17 13:00:00,46.44,46.51,46.43,46.43,42900.0,29.9592,30.0043,29.9527,29.9527,42900.0
2009-03-17 13:05:00,46.43,46.43,46.31,46.34,60400.0,29.9527,29.9527,29.8753,29.8947,60400.0
2009-03-17 13:10:00,46.35,46.58,46.34,46.58,55100.0,29.9011,30.0495,29.8947,30.0495,55100.0
2009-03-17 13:15:00,46.57,46.93,46.57,46.88,100200.0,30.043,30.2753,30.043,30.243,100200.0
2009-03-17 13:20:00,46.87,47.11,46.87,47.08,88700.0,30.2366,30.3914,30.2366,30.3721,88700.0
2009-03-17 13:25:00,47.07,47.13,47.0,47.11,57300.0,30.3656,30.4043,30.3204,30.3914,57300.0
2009-03-17 13:30:00,47.1,47.23,47.08,47.21,93600.0,30.385,30.4688,30.3721,30.4559,93600.0
2009-03-17 13:35:00,47.21,47.31,47.12,47.13,57000.0,30.4559,30.5204,30.3979,30.4043,57000.0
2009-03-17 13:40:00,47.12,47.24,47.03,47.03,67000.0,30.3979,30.4753,30.3398,30.3398,67000.0
2009-03-17 13:45:00,47.03,47.14,46.98,47.01,53700.0,30.3398,30.4108,30.3075,30.3269,53700.0
2009-03-17 13:50:00,47.02,47.02,46.79,46.89,53000.0,30.3333,30.3333,30.185,30.2495,53000.0
2009-03-17 13:55:00,46.89,46.94,46.57,46.63,50500.0,30.2495,30.2817,30.043,30.0818,50500.0
2009-03-17 14:00:00,46.67,46.67,46.49,46.55,51300.0,30.1076,30.1076,29.9914,30.0301,51300.0
2009-03-17 14:05:00,46.56,46.67,46.49,46.56,55300.0,30.0366,30.1076,29.9914,30.0366,55300.0
2009-03-17 14:10:00,46.57,46.93,46.56,46.93,83700.0,30.043,30.2753,30.0366,30.2753,83700.0
2009-03-17 14:15:00,46.93,47.01,46.81,46.85,72500.0,30.2753,30.3269,30.1979,30.2237,72500.0
2009-03-17 14:20:00,46.85,47.06,46.84,47.05,82800.0,30.2237,30.3592,30.2172,30.3527,82800.0
2009-03-17 14:25:00,47.02,47.05,46.6,46.67,87300.0,30.3333,30.3527,30.0624,30.1076,87300.0
2009-03-17 14:30:00,46.65,46.7,46.61,46.63,55000.0,30.0947,30.1269,30.0689,30.0818,55000.0
2009-03-17 14:35:00,46.63,46.76,46.54,46.69,44400.0,30.0818,30.1656,30.0237,30.1205,44400.0
2009-03-17 14:40:00,46.69,46.98,46.69,46.95,57200.0,30.1205,30.3075,30.1205,30.2882,57200.0
2009-03-17 14:45:00,46.95,47.09,46.89,47.04,66100.0,30.2882,30.3785,30.2495,30.3463,66100.0
2009-03-17 14:50:00,47.05,47.17,47.03,47.14,78400.0,30.3527,30.4301,30.3398,30.4108,78400.0
2009-03-17 14:55:00,47.14,47.24,46.98,47.01,75200.0,30.4108,30.4753,30.3075,30.3269,75200.0
2009-03-17 15:00:00,47.01,47.06,46.86,47.05,119600.0,30.3269,30.3592,30.2301,30.3527,119600.0
2009-03-17 15:05:00,47.06,47.38,47.02,47.32,121000.0,30.3592,30.5656,30.3333,30.5269,121000.0
2009-03-17 15:10:00,47.34,47.36,47.24,47.3,94600.0,30.5398,30.5527,30.4753,30.514,94600.0
2009-03-17 15:15:00,47.29,47.3,47.16,47.23,103400.0,30.5075,30.514,30.4237,30.4688,103400.0
2009-03-17 15:20:00,47.23,47.42,47.23,47.32,128200.0,30.4688,30.5914,30.4688,30.5269,128200.0
2009-03-17 15:25:00,47.32,47.33,47.12,47.12,52600.0,30.5269,30.5333,30.3979,30.3979,52600.0
2009-03-17 15:30:00,47.11,47.16,46.94,47.03,101400.0,30.3914,30.4237,30.2817,30.3398,101400.0
2009-03-17 15:35:00,47.04,47.1,46.9,47.03,95100.0,30.3463,30.385,30.2559,30.3398,95100.0
2009-03-17 15:40:00,47.04,47.24,47.01,47.18,134300.0,30.3463,30.4753,30.3269,30.4366,134300.0
2009-03-17 15:45:00,47.19,47.23,46.92,47.02,123900.0,30.443,30.4688,30.2688,30.3333,123900.0
2009-03-17 15:50:00,47.04,47.19,46.96,47.13,144400.0,30.3463,30.443,30.2946,30.4043,144400.0
2009-03-17 15:55:00,47.11,47.44,47.09,47.44,212300.0,30.3914,30.6043,30.3785,30.6043,212300.0
2009-03-18 09:30:00,46.96,46.96,46.45,46.56,53600.0,30.2946,30.2946,29.9656,30.0366,53600.0
2009-03-18 09:35:00,46.51,46.7,46.1,46.56,81600.0,30.0043,30.1269,29.7398,30.0366,81600.0
2009-03-18 09:40:00,46.54,46.56,46.05,46.14,71700.0,30.0237,30.0366,29.7076,29.7656,71700.0
2009-03-18 09:45:00,46.17,46.28,46.01,46.07,75500.0,29.785,29.856,29.6818,29.7205,75500.0
2009-03-18 09:50:00,46.02,46.02,45.45,45.45,112400.0,29.6882,29.6882,29.3205,29.3205,112400.0
2009-03-18 09:55:00,45.48,45.97,45.48,45.97,61000.0,29.3399,29.656,29.3399,29.656,61000.0
2009-03-18 10:00:00,45.97,46.07,45.73,46.01,100300.0,29.656,29.7205,29.5011,29.6818,100300.0
2009-03-18 10:05:00,46.02,46.02,45.5,45.53,99900.0,29.6882,29.6882,29.3528,29.3721,99900.0
2009-03-18 10:10:00,45.54,45.56,45.33,45.39,79200.0,29.3786,29.3915,29.2431,29.2818,79200.0
2009-03-18 10:15:00,45.39,45.39,45.25,45.26,64000.0,29.2818,29.2818,29.1915,29.1979,64000.0
2009-03-18 10:20:00,45.26,45.26,45.1,45.16,55200.0,29.1979,29.1979,29.0947,29.1334,55200.0
2009-03-18 10:25:00,45.16,45.33,45.12,45.28,43700.0,29.1334,29.2431,29.1076,29.2108,43700.0
2009-03-18 10:30:00,45.27,45.28,44.87,44.93,130900.0,29.2044,29.2108,28.9463,28.9851,130900.0
2009-03-18 10:35:00,44.93,44.96,44.73,44.82,133000.0,28.9851,29.0044,28.856,28.9141,133000.0
2009-03-18 10:40:00,44.8,45.12,44.75,45.08,66700.0,28.9012,29.1076,28.8689,29.0818,66700.0
2009-03-18 10:45:00,45.09,45.15,44.98,45.07,44300.0,29.0883,29.127,29.0173,29.0754,44300.0
2009-03-18 10:50:00,45.07,45.12,44.95,45.09,85600.0,29.0754,29.1076,28.998,29.0883,85600.0
2009-03-18 10:55:00,45.09,45.35,45.04,45.28,42200.0,29.0883,29.256,29.056,29.2108,42200.0
2009-03-18 11:00:00,45.29,45.39,45.24,45.29,39600.0,29.2173,29.2818,29.185,29.2173,39600.0
2009-03-18 11:05:00,45.27,45.36,44.98,44.99,80200.0,29.2044,29.2625,29.0173,29.0238,80200.0
2009-03-18 11:10:00,45.0,45.19,44.95,45.17,71700.0,29.0302,29.1528,28.998,29.1399,71700.0
2009-03-18 11:15:00,45.17,45.21,44.78,44.78,80500.0,29.1399,29.1657,28.8883,28.8883,80500.0
2009-03-18 11:20:00,44.8,44.84,44.59,44.6,64700.0,28.9012,28.927,28.7657,28.7722,64700.0
2009-03-18 11:25:00,44.61,44.75,44.59,44.74,65200.0,28.7786,28.8689,28.7657,28.8625,65200.0
2009-03-18 11:30:00,44.73,44.9,44.66,44.8,81200.0,28.856,28.9657,28.8109,28.9012,81200.0
2009-03-18 11:35:00,44.8,44.83,44.55,44.63,68100.0,28.9012,28.9205,28.7399,28.7915,68100.0
2009-03-18 11:40:00,44.63,44.83,44.58,44.82,61000.0,28.7915,28.9205,28.7593,28.9141,61000.0
2009-03-18 11:45:00,44.84,44.96,44.82,44.91,87700.0,28.927,29.0044,28.9141,28.9722,87700.0
2009-03-18 11:50:00,44.91,45.15,44.91,45.14,111000.0,28.9722,29.127,28.9722,29.1205,111000.0
2009-03-18 11:55:00,45.14,45.17,45.08,45.17,73800.0,29.1205,29.1399,29.0818,29.1399,73800.0
2009-03-18 12:00:00,45.18,45.76,45.18,45.6,175000.0,29.1463,29.5205,29.1463,29.4173,175000.0
2009-03-18 12:05:00,45.6,45.69,45.51,45.69,89700.0,29.4173,29.4753,29.3592,29.4753,89700.0
2009-03-18 12:10:00,45.67,45.77,45.55,45.61,83000.0,29.4624,29.527,29.385,29.4237,83000.0
2009-03-18 12:15:00,45.59,45.81,45.59,45.8,50600.0,29.4108,29.5528,29.4108,29.5463,50600.0
2009-03-18 12:20:00,45.81,45.93,45.77,45.88,72800.0,29.5528,29.6302,29.527,29.5979,72800.0
2009-03-18 12:25:00,45.9,45.91,45.81,45.84,43300.0,29.6108,29.6173,29.5528,29.5721,43300.0
2009-03-18 12:30:00,45.84,45.84,45.65,45.68,24400.0,29.5721,29.5721,29.4495,29.4689,24400.0
2009-03-18 12:35:00,45.68,45.81,45.68,45.79,151500.0,29.4689,29.5528,29.4689,29.5399,151500.0
2009-03-18 12:40:00,45.79,45.92,45.77,45.9,43300.0,29.5399,29.6237,29.527,29.6108,43300.0
2009-03-18 12:45:00,45.9,45.94,45.8,45.83,50900.0,29.6108,29.6366,29.5463,29.5657,50900.0
2009-03-18 12:50:00,45.82,45.82,45.68,45.74,91800.0,29.5592,29.5592,29.4689,29.5076,91800.0
2009-03-18 12:55:00,45.75,46.07,45.68,45.96,67100.0,29.5141,29.7205,29.4689,29.6495,67100.0
2009-03-18 13:00:00,45.96,46.01,45.88,45.9,23400.0,29.6495,29.6818,29.5979,29.6108,23400.0
2009-03-18 13:05:00,45.92,46.03,45.9,46.01,40800.0,29.6237,29.6947,29.6108,29.6818,40800.0
2009-03-18 13:10:00,46.01,46.01,45.88,45.96,45900.0,29.6818,29.6818,29.5979,29.6495,45900.0
2009-03-18 13:15:00,45.97,45.97,45.75,45.78,38700.0,29.656,29.656,29.5141,29.5334,38700.0
2009-03-18 13:20:00,45.8,45.93,45.77,45.87,24200.0,29.5463,29.6302,29.527,29.5915,24200.0
2009-03-18 13:25:00,45.87,45.91,45.83,45.83,24700.0,29.5915,29.6173,29.5657,29.5657,24700.0
2009-03-18 13:30:00,45.83,45.9,45.79,45.83,27500.0,29.5657,29.6108,29.5399,29.5657,27500.0
2009-03-18 13:35:00,45.82,45.88,45.8,45.82,21600.0,29.5592,29.5979,29.5463,29.5592,21600.0
2009-03-18 13:40:00,45.82,46.15,45.81,46.15,37700.0,29.5592,29.7721,29.5528,29.7721,37700.0
2009-03-18 13:45:00,46.1,46.2,46.07,46.1,63000.0,29.7398,29.8044,29.7205,29.7398,63000.0
2009-03-18 13:50:00,46.08,46.24,46.08,46.13,36400.0,29.7269,29.8302,29.7269,29.7592,36400.0
2009-03-18 13:55:00,46.11,46.11,45.84,45.86,78300.0,29.7463,29.7463,29.5721,29.585,78300.0
2009-03-18 14:00:00,45.86,45.86,45.63,45.72,46900.0,29.585,29.585,29.4366,29.4947,46900.0
2009-03-18 14:05:00,45.72,45.81,45.68,45.69,43500.0,29.4947,29.5528,29.4689,29.4753,43500.0
2009-03-18 14:10:00,45.69,45.87,45.67,45.85,25200.0,29.4753,29.5915,29.4624,29.5786,25200.0
2009-03-18 14:15:00,45.84,46.75,45.81,46.33,149500.0,29.5721,30.1592,29.5528,29.8882,149500.0
2009-03-18 14:20:00,46.28,47.44,46.26,47.26,226300.0,29.856,30.6043,29.8431,30.4882,226300.0
2009-03-18 14:25:00,47.25,47.38,46.64,46.86,199700.0,30.4817,30.5656,30.0882,30.2301,199700.0
2009-03-18 14:30:00,46.87,47.15,46.44,46.54,181800.0,30.2366,30.4172,29.9592,30.0237,181800.0
2009-03-18 14:35:00,46.54,46.97,46.44,46.89,144600.0,30.0237,30.3011,29.9592,30.2495,144600.0
2009-03-18 14:40:00,46.89,47.44,46.77,47.28,126500.0,30.2495,30.6043,30.1721,30.5011,126500.0
2009-03-18 14:45:00,47.27,47.64,47.04,47.63,149200.0,30.4946,30.7333,30.3463,30.7269,149200.0
2009-03-18 14:50:00,47.63,47.87,47.58,47.8,189600.0,30.7269,30.8817,30.6946,30.8365,189600.0
2009-03-18 14:55:00,47.76,47.95,47.73,47.74,80400.0,30.8107,30.9333,30.7914,30.7978,80400.0
2009-03-18 15:00:00,47.75,47.75,47.38,47.47,124500.0,30.8043,30.8043,30.5656,30.6237,124500.0
2009-03-18 15:05:00,47.47,47.65,47.42,47.6,138600.0,30.6237,30.7398,30.5914,30.7075,138600.0
2009-03-18 15:10:00,47.59,47.74,47.5,47.61,104700.0,30.7011,30.7978,30.643,30.714,104700.0
2009-03-18 15:15:00,47.6,47.7,47.1,47.17,188400.0,30.7075,30.772,30.385,30.4301,188400.0
2009-03-18 15:20:00,47.19,47.22,46.62,46.77,193700.0,30.443,30.4624,30.0753,30.1721,193700.0
2009-03-18 15:25:00,46.79,47.23,46.76,47.2,164700.0,30.185,30.4688,30.1656,30.4495,164700.0
2009-03-18 15:30:00,47.21,47.28,46.81,46.99,114100.0,30.4559,30.5011,30.1979,30.314,114100.0
2009-03-18 15:35:00,46.97,47.18,46.77,46.88,104800.0,30.3011,30.4366,30.1721,30.243,104800.0
2009-03-18 15:40:00,46.89,47.19,46.87,47.12,194800.0,30.2495,30.443,30.2366,30.3979,194800.0
2009-03-18 15:45:00,47.11,47.26,46.92,47.19,102900.0,30.3914,30.4882,30.2688,30.443,102900.0
2009-03-18 15:50:00,47.19,47.38,47.19,47.34,126800.0,30.443,30.5656,30.443,30.5398,126800.0
2009-03-18 15:55:00,47.34,47.45,47.22,47.39,263300.0,30.5398,30.6107,30.4624,30.572,263300.0
2009-03-19 09:30:00,48.36,49.97,48.36,49.71,275000.0,31.1978,32.2364,31.1978,32.0687,275000.0
2009-03-19 09:35:00,49.67,49.82,49.19,49.24,135700.0,32.0429,32.1397,31.7333,31.7655,135700.0
2009-03-19 09:40:00,49.26,49.32,48.74,48.74,132900.0,31.7784,31.8171,31.4429,31.4429,132900.0
2009-03-19 09:45:00,48.73,49.42,48.7,49.41,152200.0,31.4365,31.8816,31.4171,31.8752,152200.0
2009-03-19 09:50:00,49.4,49.5,48.93,48.93,82300.0,31.8687,31.9332,31.5655,31.5655,82300.0
2009-03-19 09:55:00,48.93,49.04,48.52,48.52,93300.0,31.5655,31.6365,31.301,31.301,93300.0
2009-03-19 10:00:00,48.51,48.73,48.34,48.71,71200.0,31.2946,31.4365,31.1849,31.4236,71200.0
2009-03-19 10:05:00,48.72,48.8,48.5,48.65,68800.0,31.43,31.4817,31.2881,31.3849,68800.0
2009-03-19 10:10:00,48.65,48.88,48.42,48.82,140400.0,31.3849,31.5333,31.2365,31.4946,140400.0
2009-03-19 10:15:00,48.85,49.1,48.8,48.8,79300.0,31.5139,31.6752,31.4817,31.4817,79300.0
2009-03-19 10:20:00,48.8,49.15,48.74,49.12,78300.0,31.4817,31.7074,31.4429,31.6881,78300.0
2009-03-19 10:25:00,49.12,49.19,48.83,48.85,42300.0,31.6881,31.7333,31.501,31.5139,42300.0
2009-03-19 10:30:00,48.87,49.66,48.86,49.58,192700.0,31.5268,32.0365,31.5204,31.9848,192700.0
2009-03-19 10:35:00,49.51,49.87,49.5,49.82,137200.0,31.9397,32.1719,31.9332,32.1397,137200.0
2009-03-19 10:40:00,49.82,50.18,49.77,50.12,143000.0,32.1397,32.3719,32.1074,32.3332,143000.0
2009-03-19 10:45:00,50.11,50.13,49.75,49.88,91800.0,32.3268,32.3397,32.0945,32.1784,91800.0
2009-03-19 10:50:00,49.89,49.93,49.73,49.73,79500.0,32.1848,32.2106,32.0816,32.0816,79500.0
2009-03-19 10:55:00,49.73,49.95,49.71,49.85,86900.0,32.0816,32.2235,32.0687,32.159,86900.0
2009-03-19 11:00:00,49.86,50.06,49.85,49.98,87000.0,32.1655,32.2945,32.159,32.2429,87000.0
2009-03-19 11:05:00,49.98,50.14,49.91,50.01,74600.0,32.2429,32.3461,32.1977,32.2622,74600.0
2009-03-19 11:10:00,50.03,50.03,49.66,49.73,92100.0,32.2751,32.2751,32.0365,32.0816,92100.0
2009-03-19 11:15:00,49.73,49.77,49.49,49.57,114600.0,32.0816,32.1074,31.9268,31.9784,114600.0
2009-03-19 11:20:00,49.57,49.95,49.56,49.89,78800.0,31.9784,32.2235,31.9719,32.1848,78800.0
2009-03-19 11:25:00,49.92,50.07,49.82,49.88,111100.0,32.2042,32.301,32.1397,32.1784,111100.0
2009-03-19 11:30:00,49.87,49.89,49.5,49.69,99300.0,32.1719,32.1848,31.9332,32.0558,99300.0
2009-03-19 11:35:00,49.7,49.75,49.54,49.63,86000.0,32.0623,32.0945,31.959,32.0171,86000.0
2009-03-19 11:40:00,49.63,49.63,49.51,49.53,139100.0,32.0171,32.0171,31.9397,31.9526,139100.0
2009-03-19 11:45:00,49.54,49.56,49.22,49.31,105600.0,31.959,31.9719,31.7526,31.8107,105600.0
2009-03-19 11:50:00,49.3,49.34,49.2,49.27,145600.0,31.8042,31.83,31.7397,31.7849,145600.0
2009-03-19 11:55:00,49.28,49.59,49.24,49.43,116300.0,31.7913,31.9913,31.7655,31.8881,116300.0
2009-03-19 12:00:00,49.44,49.51,49.38,49.49,52700.0,31.8945,31.9397,31.8558,31.9268,52700.0
2009-03-19 12:05:00,49.48,49.49,49.23,49.44,57200.0,31.9203,31.9268,31.7591,31.8945,57200.0
2009-03-19 12:10:00,49.45,49.58,49.4,49.58,136600.0,31.901,31.9848,31.8687,31.9848,136600.0
2009-03-19 12:15:00,49.55,49.56,49.31,49.31,63700.0,31.9655,31.9719,31.8107,31.8107,63700.0
2009-03-19 12:20:00,49.3,49.54,49.25,49.51,55700.0,31.8042,31.959,31.772,31.9397,55700.0
2009-03-19 12:25:00,49.49,49.55,49.3,49.55,68600.0,31.9268,31.9655,31.8042,31.9655,68600.0
2009-03-19 12:30:00,49.54,49.56,49.49,49.53,69300.0,31.959,31.9719,31.9268,31.9526,69300.0
2009-03-19 12:35:00,49.53,49.55,49.3,49.41,62000.0,31.9526,31.9655,31.8042,31.8752,62000.0
2009-03-19 12:40:00,49.4,49.53,49.35,49.5,76700.0,31.8687,31.9526,31.8365,31.9332,76700.0
2009-03-19 12:45:00,49.49,49.62,49.45,49.51,87600.0,31.9268,32.0107,31.901,31.9397,87600.0
2009-03-19 12:50:00,49.54,49.58,49.44,49.54,42500.0,31.959,31.9848,31.8945,31.959,42500.0
2009-03-19 12:55:00,49.55,49.7,49.49,49.52,98100.0,31.9655,32.0623,31.9268,31.9461,98100.0
2009-03-19 13:00:00,49.52,49.6,49.46,49.55,69600.0,31.9461,31.9977,31.9074,31.9655,69600.0
2009-03-19 13:05:00,49.55,49.59,49.48,49.52,70800.0,31.9655,31.9913,31.9203,31.9461,70800.0
2009-03-19 13:10:00,49.5,49.57,49.43,49.54,51500.0,31.9332,31.9784,31.8881,31.959,51500.0
2009-03-19 13:15:00,49.54,49.62,49.49,49.56,89500.0,31.959,32.0107,31.9268,31.9719,89500.0
2009-03-19 13:20:00,49.55,49.59,49.49,49.53,82700.0,31.9655,31.9913,31.9268,31.9526,82700.0
2009-03-19 13:25:00,49.55,49.56,49.45,49.51,58400.0,31.9655,31.9719,31.901,31.9397,58400.0
2009-03-19 13:30:00,49.54,49.61,49.43,49.46,81400.0,31.959,32.0042,31.8881,31.9074,81400.0
2009-03-19 13:35:00,49.46,49.52,49.27,49.47,85700.0,31.9074,31.9461,31.7849,31.9139,85700.0
2009-03-19 13:40:00,49.47,49.6,49.45,49.57,93100.0,31.9139,31.9977,31.901,31.9784,93100.0
2009-03-19 13:45:00,49.57,49.79,49.57,49.67,124800.0,31.9784,32.1203,31.9784,32.0429,124800.0
2009-03-19 13:50:00,49.68,49.88,49.65,49.85,92100.0,32.0494,32.1784,32.03,32.159,92100.0
2009-03-19 13:55:00,49.83,49.85,49.66,49.67,72500.0,32.1461,32.159,32.0365,32.0429,72500.0
2009-03-19 14:00:00,49.67,49.77,49.63,49.7,95100.0,32.0429,32.1074,32.0171,32.0623,95100.0
2009-03-19 14:05:00,49.7,49.82,49.66,49.78,95000.0,32.0623,32.1397,32.0365,32.1139,95000.0
2009-03-19 14:10:00,49.78,49.87,49.63,49.8,94900.0,32.1139,32.1719,32.0171,32.1268,94900.0
2009-03-19 14:15:00,49.79,49.81,49.54,49.66,89100.0,32.1203,32.1332,31.959,32.0365,89100.0
2009-03-19 14:20:00,49.66,49.7,49.37,49.5,186100.0,32.0365,32.0623,31.8494,31.9332,186100.0
2009-03-19 14:25:00,49.49,49.57,49.46,49.55,106400.0,31.9268,31.9784,31.9074,31.9655,106400.0
2009-03-19 14:30:00,49.53,49.6,49.4,49.53,134000.0,31.9526,31.9977,31.8687,31.9526,134000.0
2009-03-19 14:35:00,49.51,49.58,49.25,49.36,97300.0,31.9397,31.9848,31.772,31.8429,97300.0
2009-03-19 14:40:00,49.35,49.4,49.25,49.37,118800.0,31.8365,31.8687,31.772,31.8494,118800.0
2009-03-19 14:45:00,49.36,49.45,49.26,49.3,135600.0,31.8429,31.901,31.7784,31.8042,135600.0
2009-03-19 14:50:00,49.3,49.31,49.0,49.03,128700.0,31.8042,31.8107,31.6107,31.63,128700.0
2009-03-19 14:55:00,49.05,49.26,49.05,49.24,90200.0,31.6429,31.7784,31.6429,31.7655,90200.0
2009-03-19 15:00:00,49.24,49.68,49.22,49.67,202100.0,31.7655,32.0494,31.7526,32.0429,202100.0
2009-03-19 15:05:00,49.66,49.67,49.23,49.27,125000.0,32.0365,32.0429,31.7591,31.7849,125000.0
2009-03-19 15:10:00,49.31,49.34,49.14,49.2,104200.0,31.8107,31.83,31.701,31.7397,104200.0
2009-03-19 15:15:00,49.19,49.49,49.18,49.47,89200.0,31.7333,31.9268,31.7268,31.9139,89200.0
2009-03-19 15:20:00,49.48,49.55,49.27,49.29,151100.0,31.9203,31.9655,31.7849,31.7978,151100.0
2009-03-19 15:25:00,49.29,49.29,49.16,49.27,81100.0,31.7978,31.7978,31.7139,31.7849,81100.0
2009-03-19 15:30:00,49.28,49.55,49.24,49.34,95000.0,31.7913,31.9655,31.7655,31.83,95000.0
2009-03-19 15:35:00,49.33,49.36,49.05,49.06,79600.0,31.8236,31.8429,31.6429,31.6494,79600.0
2009-03-19 15:40:00,49.05,49.05,48.82,48.96,122800.0,31.6429,31.6429,31.4946,31.5849,122800.0
2009-03-19 15:45:00,48.94,49.04,48.92,48.94,130400.0,31.572,31.6365,31.5591,31.572,130400.0
2009-03-19 15:50:00,48.94,48.97,48.69,48.71,234800.0,31.572,31.5913,31.4107,31.4236,234800.0
2009-03-19 15:55:00,48.7,48.91,48.62,48.9,312100.0,31.4171,31.5526,31.3655,31.5462,312100.0
2009-03-20 09:30:00,49.22,49.75,49.07,49.46,901100.0,31.7526,32.0945,31.6558,31.9074,901100.0
2009-03-20 09:35:00,49.45,49.54,49.03,49.15,86000.0,31.901,31.959,31.63,31.7074,86000.0
2009-03-20 09:40:00,49.15,49.84,49.11,49.81,87500.0,31.7074,32.1526,31.6816,32.1332,87500.0
2009-03-20 09:45:00,49.81,49.91,49.49,49.71,100600.0,32.1332,32.1977,31.9268,32.0687,100600.0
2009-03-20 09:50:00,49.71,49.78,49.54,49.54,110800.0,32.0687,32.1139,31.959,31.959,110800.0
2009-03-20 09:55:00,49.54,49.56,48.92,49.01,97200.0,31.959,31.9719,31.5591,31.6171,97200.0
2009-03-20 10:00:00,49.02,49.21,48.99,49.02,56400.0,31.6236,31.7462,31.6042,31.6236,56400.0
2009-03-20 10:05:00,49.03,49.04,48.6,48.84,90100.0,31.63,31.6365,31.3526,31.5075,90100.0
2009-03-20 10:10:00,48.86,48.86,48.74,48.83,39300.0,31.5204,31.5204,31.4429,31.501,39300.0
2009-03-20 10:15:00,48.81,48.99,48.76,48.81,55300.0,31.4881,31.6042,31.4559,31.4881,55300.0
2009-03-20 10:20:00,48.82,48.98,48.74,48.97,70200.0,31.4946,31.5978,31.4429,31.5913,70200.0
2009-03-20 10:25:00,48.99,49.08,48.84,49.04,72100.0,31.6042,31.6623,31.5075,31.6365,72100.0
2009-03-20 10:30:00,49.04,49.08,48.93,49.03,67800.0,31.6365,31.6623,31.5655,31.63,67800.0
2009-03-20 10:35:00,49.06,49.07,48.92,48.99,76900.0,31.6494,31.6558,31.5591,31.6042,76900.0
2009-03-20 10:40:00,48.99,49.01,48.94,48.99,42800.0,31.6042,31.6171,31.572,31.6042,42800.0
2009-03-20 10:45:00,49.0,49.05,48.93,49.05,53700.0,31.6107,31.6429,31.5655,31.6429,53700.0
2009-03-20 10:50:00,49.03,49.2,48.92,49.2,77100.0,31.63,31.7397,31.5591,31.7397,77100.0
2009-03-20 10:55:00,49.2,49.29,49.17,49.27,58000.0,31.7397,31.7978,31.7203,31.7849,58000.0
2009-03-20 11:00:00,49.25,49.27,49.03,49.13,71400.0,31.772,31.7849,31.63,31.6945,71400.0
2009-03-20 11:05:00,49.13,49.15,48.89,49.1,60000.0,31.6945,31.7074,31.5397,31.6752,60000.0
2009-03-20 11:10:00,49.09,49.11,48.94,49.04,62200.0,31.6687,31.6816,31.572,31.6365,62200.0
2009-03-20 11:15:00,49.04,49.15,48.9,49.1,72500.0,31.6365,31.7074,31.5462,31.6752,72500.0
2009-03-20 11:20:00,49.1,49.11,48.82,48.86,96500.0,31.6752,31.6816,31.4946,31.5204,96500.0
2009-03-20 11:25:00,48.87,48.98,48.85,48.86,86700.0,31.5268,31.5978,31.5139,31.5204,86700.0
2009-03-20 11:30:00,48.87,49.09,48.82,49.07,70400.0,31.5268,31.6687,31.4946,31.6558,70400.0
2009-03-20 11:35:00,49.07,49.08,48.93,48.95,52700.0,31.6558,31.6623,31.5655,31.5784,52700.0
2009-03-20 11:40:00,48.94,49.1,48.94,49.04,71400.0,31.572,31.6752,31.572,31.6365,71400.0
2009-03-20 11:45:00,49.04,49.06,48.97,49.03,111200.0,31.6365,31.6494,31.5913,31.63,111200.0
2009-03-20 11:50:00,49.02,49.11,48.99,49.1,63200.0,31.6236,31.6816,31.6042,31.6752,63200.0
2009-03-20 11:55:00,49.11,49.11,48.94,48.99,74900.0,31.6816,31.6816,31.572,31.6042,74900.0
2009-03-20 12:00:00,48.99,49.0,48.9,48.9,50000.0,31.6042,31.6107,31.5462,31.5462,50000.0
2009-03-20 12:05:00,48.91,48.93,48.77,48.81,41000.0,31.5526,31.5655,31.4623,31.4881,41000.0
2009-03-20 12:10:00,48.78,48.9,48.77,48.89,42200.0,31.4688,31.5462,31.4623,31.5397,42200.0
2009-03-20 12:15:00,48.85,48.88,48.77,48.87,42200.0,31.5139,31.5333,31.4623,31.5268,42200.0
2009-03-20 12:20:00,48.87,48.92,48.79,48.92,47100.0,31.5268,31.5591,31.4752,31.5591,47100.0
2009-03-20 12:25:00,48.92,48.92,48.8,48.87,66300.0,31.5591,31.5591,31.4817,31.5268,66300.0
2009-03-20 12:30:00,48.85,48.87,48.78,48.85,68700.0,31.5139,31.5268,31.4688,31.5139,68700.0
2009-03-20 12:35:00,48.84,48.86,48.77,48.78,47300.0,31.5075,31.5204,31.4623,31.4688,47300.0
2009-03-20 12:40:00,48.77,48.81,48.61,48.65,63100.0,31.4623,31.4881,31.3591,31.3849,63100.0
2009-03-20 12:45:00,48.65,48.69,48.54,48.6,32800.0,31.3849,31.4107,31.3139,31.3526,32800.0
2009-03-20 12:50:00,48.58,48.58,48.32,48.4,52700.0,31.3397,31.3397,31.172,31.2236,52700.0
2009-03-20 12:55:00,48.39,48.41,48.22,48.33,38500.0,31.2172,31.2301,31.1075,31.1785,38500.0
2009-03-20 13:00:00,48.33,48.46,48.31,48.43,20500.0,31.1785,31.2623,31.1655,31.243,20500.0
2009-03-20 13:05:00,48.43,48.43,48.27,48.27,30300.0,31.243,31.243,31.1397,31.1397,30300.0
2009-03-20 13:10:00,48.26,48.33,48.16,48.31,21000.0,31.1333,31.1785,31.0688,31.1655,21000.0
2009-03-20 13:15:00,48.33,48.36,48.25,48.25,28600.0,31.1785,31.1978,31.1268,31.1268,28600.0
2009-03-20 13:20:00,48.23,48.23,47.79,47.85,66900.0,31.1139,31.1139,30.8301,30.8688,66900.0
2009-03-20 13:25:00,47.87,47.9,47.81,47.9,39300.0,30.8817,30.9011,30.843,30.9011,39300.0
2009-03-20 13:30:00,47.88,48.03,47.85,48.02,42700.0,30.8881,30.9849,30.8688,30.9785,42700.0
2009-03-20 13:35:00,48.03,48.05,47.65,47.66,51300.0,30.9849,30.9978,30.7398,30.7462,51300.0
2009-03-20 13:40:00,47.68,47.71,47.59,47.69,48800.0,30.7591,30.7785,30.7011,30.7656,48800.0
2009-03-20 13:45:00,47.68,47.69,47.46,47.51,59700.0,30.7591,30.7656,30.6172,30.6495,59700.0
2009-03-20 13:50:00,47.51,47.71,47.39,47.45,72000.0,30.6495,30.7785,30.572,30.6107,72000.0
2009-03-20 13:55:00,47.44,47.51,47.28,47.33,58800.0,30.6043,30.6495,30.5011,30.5333,58800.0
2009-03-20 14:00:00,47.33,47.4,47.18,47.4,43800.0,30.5333,30.5785,30.4366,30.5785,43800.0
2009-03-20 14:05:00,47.39,47.4,47.18,47.27,53900.0,30.572,30.5785,30.4366,30.4946,53900.0
2009-03-20 14:10:00,47.25,47.34,47.18,47.29,53700.0,30.4817,30.5398,30.4366,30.5075,53700.0
2009-03-20 14:15:00,47.3,47.37,47.23,47.31,59900.0,30.514,30.5591,30.4688,30.5204,59900.0
2009-03-20 14:20:00,47.31,47.53,47.3,47.42,124800.0,30.5204,30.6624,30.514,30.5914,124800.0
2009-03-20 14:25:00,47.42,47.42,47.1,47.36,108100.0,30.5914,30.5914,30.385,30.5527,108100.0
2009-03-20 14:30:00,47.36,47.44,47.31,47.37,40800.0,30.5527,30.6043,30.5204,30.5591,40800.0
2009-03-20 14:35:00,47.34,47.35,47.24,47.34,35100.0,30.5398,30.5462,30.4753,30.5398,35100.0
2009-03-20 14:40:00,47.32,47.33,47.05,47.14,40100.0,30.5269,30.5333,30.3527,30.4108,40100.0
2009-03-20 14:45:00,47.12,47.21,47.03,47.18,33100.0,30.3979,30.4559,30.3398,30.4366,33100.0
2009-03-20 14:50:00,47.18,47.23,47.13,47.22,42200.0,30.4366,30.4688,30.4043,30.4624,42200.0
2009-03-20 14:55:00,47.19,47.41,47.11,47.37,54700.0,30.443,30.5849,30.3914,30.5591,54700.0
2009-03-20 15:00:00,47.36,47.59,47.36,47.5,67800.0,30.5527,30.7011,30.5527,30.643,67800.0
2009-03-20 15:05:00,47.51,47.81,47.48,47.76,140800.0,30.6495,30.843,30.6301,30.8107,140800.0
2009-03-20 15:10:00,47.75,47.9,47.72,47.73,115600.0,30.8043,30.9011,30.7849,30.7914,115600.0
2009-03-20 15:15:00,47.73,47.81,47.69,47.75,88700.0,30.7914,30.843,30.7656,30.8043,88700.0
2009-03-20 15:20:00,47.72,48.06,47.7,48.06,72700.0,30.7849,31.0043,30.772,31.0043,72700.0
2009-03-20 15:25:00,48.06,48.09,47.92,47.97,83300.0,31.0043,31.0236,30.914,30.9462,83300.0
2009-03-20 15:30:00,47.98,48.28,47.95,48.27,129000.0,30.9527,31.1462,30.9333,31.1397,129000.0
2009-03-20 15:35:00,48.27,48.3,47.94,47.97,94600.0,31.1397,31.1591,30.9269,30.9462,94600.0
2009-03-20 15:40:00,47.96,48.15,47.96,48.09,156900.0,30.9398,31.0623,30.9398,31.0236,156900.0
2009-03-20 15:45:00,48.09,48.1,47.84,47.86,118400.0,31.0236,31.0301,30.8623,30.8752,118400.0
2009-03-20 15:50:00,47.84,47.95,47.63,47.65,244200.0,30.8623,30.9333,30.7269,30.7398,244200.0
2009-03-20 15:55:00,47.65,47.65,47.38,47.53,339400.0,30.7398,30.7398,30.5656,30.6624,339400.0
2009-03-23 09:30:00,48.95,49.5,48.82,49.27,113200.0,31.5784,31.9332,31.4946,31.7849,113200.0
2009-03-23 09:35:00,49.28,49.57,49.14,49.57,70200.0,31.7913,31.9784,31.701,31.9784,70200.0
2009-03-23 09:40:00,49.55,49.84,49.4,49.84,108000.0,31.9655,32.1526,31.8687,32.1526,108000.0
2009-03-23 09:45:00,49.84,49.9,49.6,49.6,167000.0,32.1526,32.1913,31.9977,31.9977,167000.0
2009-03-23 09:50:00,49.6,49.77,49.45,49.71,92700.0,31.9977,32.1074,31.901,32.0687,92700.0
2009-03-23 09:55:00,49.7,49.77,49.62,49.75,79800.0,32.0623,32.1074,32.0107,32.0945,79800.0
2009-03-23 10:00:00,49.76,50.23,49.75,50.22,122000.0,32.101,32.4042,32.0945,32.3977,122000.0
2009-03-23 10:05:00,50.2,50.48,50.16,50.3,67800.0,32.3848,32.5654,32.359,32.4493,67800.0
2009-03-23 10:10:00,50.32,50.61,50.19,50.56,67800.0,32.4622,32.6493,32.3784,32.6171,67800.0
2009-03-23 10:15:00,50.53,51.05,50.53,51.0,116500.0,32.5977,32.9332,32.5977,32.9009,116500.0
2009-03-23 10:20:00,50.99,51.28,50.95,51.21,120700.0,32.8945,33.0815,32.8687,33.0364,120700.0
2009-03-23 10:25:00,51.2,51.22,50.64,50.67,109900.0,33.0299,33.0428,32.6687,32.688,109900.0
2009-03-23 10:30:00,50.66,51.05,50.61,50.99,97300.0,32.6816,32.9332,32.6493,32.8945,97300.0
2009-03-23 10:35:00,50.99,51.1,50.9,51.08,97200.0,32.8945,32.9654,32.8364,32.9525,97200.0
2009-03-23 10:40:00,51.06,51.08,50.75,50.81,104300.0,32.9396,32.9525,32.7396,32.7783,104300.0
2009-03-23 10:45:00,50.81,50.82,50.32,50.42,81800.0,32.7783,32.7848,32.4622,32.5267,81800.0
2009-03-23 10:50:00,50.42,50.69,50.42,50.65,62500.0,32.5267,32.7009,32.5267,32.6751,62500.0
2009-03-23 10:55:00,50.65,51.09,50.65,51.03,98300.0,32.6751,32.959,32.6751,32.9203,98300.0
2009-03-23 11:00:00,51.03,51.07,50.9,50.91,58800.0,32.9203,32.9461,32.8364,32.8428,58800.0
2009-03-23 11:05:00,50.89,51.06,50.7,50.73,57800.0,32.8299,32.9396,32.7074,32.7267,57800.0
2009-03-23 11:10:00,50.72,50.76,50.36,50.6,87000.0,32.7203,32.7461,32.488,32.6429,87000.0
2009-03-23 11:15:00,50.61,50.81,50.58,50.73,67400.0,32.6493,32.7783,32.63,32.7267,67400.0
2009-03-23 11:20:00,50.72,50.72,50.5,50.58,100100.0,32.7203,32.7203,32.5784,32.63,100100.0
2009-03-23 11:25:00,50.59,50.61,50.46,50.56,66500.0,32.6364,32.6493,32.5525,32.6171,66500.0
2009-03-23 11:30:00,50.56,50.82,50.56,50.81,66300.0,32.6171,32.7848,32.6171,32.7783,66300.0
2009-03-23 11:35:00,50.82,50.91,50.65,50.71,66900.0,32.7848,32.8428,32.6751,32.7138,66900.0
2009-03-23 11:40:00,50.69,50.71,50.56,50.59,66100.0,32.7009,32.7138,32.6171,32.6364,66100.0
2009-03-23 11:45:00,50.6,51.0,50.6,50.98,100400.0,32.6429,32.9009,32.6429,32.888,100400.0
2009-03-23 11:50:00,50.98,51.32,50.93,51.29,113600.0,32.888,33.1073,32.8558,33.088,113600.0
2009-03-23 11:55:00,51.27,51.41,51.21,51.33,71100.0,33.0751,33.1654,33.0364,33.1138,71100.0
2009-03-23 12:00:00,51.32,51.38,51.24,51.24,34900.0,33.1073,33.1461,33.0557,33.0557,34900.0
2009-03-23 12:05:00,51.24,51.33,51.19,51.29,48600.0,33.0557,33.1138,33.0235,33.088,48600.0
2009-03-23 12:10:00,51.29,51.41,51.26,51.32,34500.0,33.088,33.1654,33.0686,33.1073,34500.0
2009-03-23 12:15:00,51.29,51.4,51.27,51.31,34800.0,33.088,33.159,33.0751,33.1009,34800.0
2009-03-23 12:20:00,51.28,51.33,51.18,51.32,60700.0,33.0815,33.1138,33.017,33.1073,60700.0
2009-03-23 12:25:00,51.32,51.32,51.09,51.25,53000.0,33.1073,33.1073,32.959,33.0622,53000.0
2009-03-23 12:30:00,51.26,51.33,51.18,51.19,30100.0,33.0686,33.1138,33.017,33.0235,30100.0
2009-03-23 12:35:00,51.18,51.27,51.17,51.17,43000.0,33.017,33.0751,33.0106,33.0106,43000.0
2009-03-23 12:40:00,51.19,51.23,51.05,51.06,35200.0,33.0235,33.0493,32.9332,32.9396,35200.0
2009-03-23 12:45:00,51.07,51.19,51.06,51.14,42500.0,32.9461,33.0235,32.9396,32.9912,42500.0
2009-03-23 12:50:00,51.14,51.22,51.05,51.12,47900.0,32.9912,33.0428,32.9332,32.9783,47900.0
2009-03-23 12:55:00,51.12,51.17,51.04,51.1,55500.0,32.9783,33.0106,32.9267,32.9654,55500.0
2009-03-23 13:00:00,51.1,51.12,50.93,50.95,44100.0,32.9654,32.9783,32.8558,32.8687,44100.0
2009-03-23 13:05:00,50.94,50.99,50.86,50.88,37700.0,32.8622,32.8945,32.8106,32.8235,37700.0
2009-03-23 13:10:00,50.88,51.27,50.88,51.26,72900.0,32.8235,33.0751,32.8235,33.0686,72900.0
2009-03-23 13:15:00,51.24,51.28,51.08,51.11,67000.0,33.0557,33.0815,32.9525,32.9719,67000.0
2009-03-23 13:20:00,51.1,51.19,51.04,51.05,48200.0,32.9654,33.0235,32.9267,32.9332,48200.0
2009-03-23 13:25:00,51.05,51.05,50.76,50.79,72600.0,32.9332,32.9332,32.7461,32.7654,72600.0
2009-03-23 13:30:00,50.79,50.86,50.6,50.62,100000.0,32.7654,32.8106,32.6429,32.6558,100000.0
2009-03-23 13:35:00,50.62,50.67,50.57,50.57,90000.0,32.6558,32.688,32.6235,32.6235,90000.0
2009-03-23 13:40:00,50.57,50.59,50.5,50.55,52300.0,32.6235,32.6364,32.5784,32.6106,52300.0
2009-03-23 13:45:00,50.56,50.61,50.52,50.56,86400.0,32.6171,32.6493,32.5913,32.6171,86400.0
2009-03-23 13:50:00,50.55,50.56,50.4,50.45,48300.0,32.6106,32.6171,32.5138,32.5461,48300.0
2009-03-23 13:55:00,50.45,50.48,50.31,50.48,46500.0,32.5461,32.5654,32.4558,32.5654,46500.0
2009-03-23 14:00:00,50.46,50.69,50.44,50.57,89800.0,32.5525,32.7009,32.5396,32.6235,89800.0
2009-03-23 14:05:00,50.55,50.56,50.46,50.46,86800.0,32.6106,32.6171,32.5525,32.5525,86800.0
2009-03-23 14:10:00,50.46,50.49,50.23,50.28,60300.0,32.5525,32.5719,32.4042,32.4364,60300.0
2009-03-23 14:15:00,50.31,50.41,50.22,50.3,68600.0,32.4558,32.5203,32.3977,32.4493,68600.0
2009-03-23 14:20:00,50.3,50.36,50.24,50.29,59100.0,32.4493,32.488,32.4106,32.4429,59100.0
2009-03-23 14:25:00,50.29,50.64,50.29,50.59,70800.0,32.4429,32.6687,32.4429,32.6364,70800.0
2009-03-23 14:30:00,50.59,50.67,50.54,50.57,52500.0,32.6364,32.688,32.6042,32.6235,52500.0
2009-03-23 14:35:00,50.56,50.71,50.54,50.6,50700.0,32.6171,32.7138,32.6042,32.6429,50700.0
2009-03-23 14:40:00,50.61,50.67,50.53,50.64,69700.0,32.6493,32.688,32.5977,32.6687,69700.0
2009-03-23 14:45:00,50.65,50.94,50.63,50.92,224100.0,32.6751,32.8622,32.6622,32.8493,224100.0
2009-03-23 14:50:00,50.93,51.2,50.9,51.08,113700.0,32.8558,33.0299,32.8364,32.9525,113700.0
2009-03-23 14:55:00,51.08,51.21,51.04,51.21,72200.0,32.9525,33.0364,32.9267,33.0364,72200.0
2009-03-23 15:00:00,51.21,51.25,51.06,51.19,150700.0,33.0364,33.0622,32.9396,33.0235,150700.0
2009-03-23 15:05:00,51.22,51.31,51.18,51.21,105100.0,33.0428,33.1009,33.017,33.0364,105100.0
2009-03-23 15:10:00,51.23,51.45,51.19,51.44,111600.0,33.0493,33.1912,33.0235,33.1848,111600.0
2009-03-23 15:15:00,51.45,51.49,51.35,51.46,176500.0,33.1912,33.217,33.1267,33.1977,176500.0
2009-03-23 15:20:00,51.45,51.5,51.33,51.37,146600.0,33.1912,33.2235,33.1138,33.1396,146600.0
2009-03-23 15:25:00,51.38,51.46,51.32,51.43,117200.0,33.1461,33.1977,33.1073,33.1783,117200.0
2009-03-23 15:30:00,51.45,51.5,51.33,51.33,152800.0,33.1912,33.2235,33.1138,33.1138,152800.0
2009-03-23 15:35:00,51.33,51.5,51.17,51.5,160200.0,33.1138,33.2235,33.0106,33.2235,160200.0
2009-03-23 15:40:00,51.5,51.78,51.49,51.73,221300.0,33.2235,33.4041,33.217,33.3718,221300.0
2009-03-23 15:45:00,51.73,51.88,51.7,51.88,156500.0,33.3718,33.4686,33.3525,33.4686,156500.0
2009-03-23 15:50:00,51.87,51.93,51.75,51.86,258700.0,33.4622,33.5009,33.3847,33.4557,258700.0
2009-03-23 15:55:00,51.86,52.07,51.8,51.99,326700.0,33.4557,33.5912,33.417,33.5396,326700.0
2009-03-24 09:30:00,51.24,51.49,50.91,51.14,159700.0,33.0557,33.217,32.8428,32.9912,159700.0
2009-03-24 09:35:00,51.13,51.25,50.45,50.57,172000.0,32.9848,33.0622,32.5461,32.6235,172000.0
2009-03-24 09:40:00,50.57,50.64,49.93,50.16,206700.0,32.6235,32.6687,32.2106,32.359,206700.0
2009-03-24 09:45:00,50.16,50.18,49.97,49.98,98700.0,32.359,32.3719,32.2364,32.2429,98700.0
2009-03-24 09:50:00,50.0,50.08,49.69,49.83,117900.0,32.2558,32.3074,32.0558,32.1461,117900.0
2009-03-24 09:55:00,49.85,50.17,49.83,50.08,123400.0,32.159,32.3655,32.1461,32.3074,123400.0
2009-03-24 10:00:00,50.08,50.43,50.06,50.36,92700.0,32.3074,32.5332,32.2945,32.488,92700.0
2009-03-24 10:05:00,50.38,50.56,50.36,50.5,92400.0,32.5009,32.6171,32.488,32.5784,92400.0
2009-03-24 10:10:00,50.49,50.67,50.21,50.28,88500.0,32.5719,32.688,32.3913,32.4364,88500.0
2009-03-24 10:15:00,50.27,50.4,50.0,50.07,93500.0,32.43,32.5138,32.2558,32.301,93500.0
2009-03-24 10:20:00,50.07,50.17,50.01,50.1,87700.0,32.301,32.3655,32.2622,32.3203,87700.0
2009-03-24 10:25:00,50.1,50.25,49.94,49.98,101800.0,32.3203,32.4171,32.2171,32.2429,101800.0
2009-03-24 10:30:00,49.99,49.99,49.65,49.77,96000.0,32.2493,32.2493,32.03,32.1074,96000.0
2009-03-24 10:35:00,49.76,49.82,49.4,49.46,162000.0,32.101,32.1397,31.8687,31.9074,162000.0
2009-03-24 10:40:00,49.47,49.63,49.43,49.49,94500.0,31.9139,32.0171,31.8881,31.9268,94500.0
2009-03-24 10:45:00,49.49,49.49,49.21,49.26,122600.0,31.9268,31.9268,31.7462,31.7784,122600.0
2009-03-24 10:50:00,49.28,49.41,49.25,49.25,100600.0,31.7913,31.8752,31.772,31.772,100600.0
2009-03-24 10:55:00,49.25,49.46,49.25,49.36,34200.0,31.772,31.9074,31.772,31.8429,34200.0
2009-03-24 11:00:00,49.37,49.69,49.26,49.67,60500.0,31.8494,32.0558,31.7784,32.0429,60500.0
2009-03-24 11:05:00,49.65,49.94,49.63,49.9,51500.0,32.03,32.2171,32.0171,32.1913,51500.0
2009-03-24 11:10:00,49.93,49.97,49.85,49.87,57200.0,32.2106,32.2364,32.159,32.1719,57200.0
2009-03-24 11:15:00,49.86,50.06,49.85,49.93,83500.0,32.1655,32.2945,32.159,32.2106,83500.0
2009-03-24 11:20:00,49.93,50.53,49.93,50.45,87100.0,32.2106,32.5977,32.2106,32.5461,87100.0
2009-03-24 11:25:00,50.45,50.54,50.19,50.19,60200.0,32.5461,32.6042,32.3784,32.3784,60200.0
2009-03-24 11:30:00,50.17,50.34,49.86,49.89,59000.0,32.3655,32.4751,32.1655,32.1848,59000.0
2009-03-24 11:35:00,49.9,50.37,49.9,50.27,52100.0,32.1913,32.4945,32.1913,32.43,52100.0
2009-03-24 11:40:00,50.29,50.35,50.08,50.14,39400.0,32.4429,32.4816,32.3074,32.3461,39400.0
2009-03-24 11:45:00,50.15,50.16,49.93,49.99,37300.0,32.3526,32.359,32.2106,32.2493,37300.0
2009-03-24 11:50:00,50.0,50.1,49.84,49.9,46000.0,32.2558,32.3203,32.1526,32.1913,46000.0
2009-03-24 11:55:00,49.9,49.9,49.65,49.71,39100.0,32.1913,32.1913,32.03,32.0687,39100.0
2009-03-24 12:00:00,49.72,49.84,49.63,49.64,74800.0,32.0752,32.1526,32.0171,32.0236,74800.0
2009-03-24 12:05:00,49.65,49.66,49.45,49.46,90700.0,32.03,32.0365,31.901,31.9074,90700.0
2009-03-24 12:10:00,49.47,49.53,49.42,49.42,116000.0,31.9139,31.9526,31.8816,31.8816,116000.0
2009-03-24 12:15:00,49.42,49.62,49.36,49.59,84200.0,31.8816,32.0107,31.8429,31.9913,84200.0
2009-03-24 12:20:00,49.61,49.62,49.5,49.56,32800.0,32.0042,32.0107,31.9332,31.9719,32800.0
2009-03-24 12:25:00,49.55,49.74,49.55,49.74,20600.0,31.9655,32.0881,31.9655,32.0881,20600.0
2009-03-24 12:30:00,49.73,49.8,49.61,49.71,69400.0,32.0816,32.1268,32.0042,32.0687,69400.0
2009-03-24 12:35:00,49.71,49.83,49.69,49.76,46000.0,32.0687,32.1461,32.0558,32.101,46000.0
2009-03-24 12:40:00,49.74,49.8,49.67,49.75,25200.0,32.0881,32.1268,32.0429,32.0945,25200.0
2009-03-24 12:45:00,49.74,50.07,49.74,50.07,43800.0,32.0881,32.301,32.0881,32.301,43800.0
2009-03-24 12:50:00,50.07,50.29,50.05,50.27,63200.0,32.301,32.4429,32.288,32.43,63200.0
2009-03-24 12:55:00,50.25,50.31,50.2,50.27,31300.0,32.4171,32.4558,32.3848,32.43,31300.0
2009-03-24 13:00:00,50.28,50.29,50.11,50.19,46700.0,32.4364,32.4429,32.3268,32.3784,46700.0
2009-03-24 13:05:00,50.17,50.25,50.15,50.22,38300.0,32.3655,32.4171,32.3526,32.3977,38300.0
2009-03-24 13:10:00,50.22,50.22,49.99,50.03,51400.0,32.3977,32.3977,32.2493,32.2751,51400.0
2009-03-24 13:15:00,50.02,50.21,49.9,50.15,73000.0,32.2687,32.3913,32.1913,32.3526,73000.0
2009-03-24 13:20:00,50.16,50.33,50.16,50.29,58800.0,32.359,32.4687,32.359,32.4429,58800.0
2009-03-24 13:25:00,50.29,50.37,50.18,50.23,46700.0,32.4429,32.4945,32.3719,32.4042,46700.0
2009-03-24 13:30:00,50.24,50.26,49.72,49.74,89400.0,32.4106,32.4235,32.0752,32.0881,89400.0
2009-03-24 13:35:00,49.72,49.89,49.71,49.78,67000.0,32.0752,32.1848,32.0687,32.1139,67000.0
2009-03-24 13:40:00,49.79,49.94,49.74,49.79,36400.0,32.1203,32.2171,32.0881,32.1203,36400.0
2009-03-24 13:45:00,49.79,49.85,49.68,49.71,49000.0,32.1203,32.159,32.0494,32.0687,49000.0
2009-03-24 13:50:00,49.7,49.75,49.57,49.63,65600.0,32.0623,32.0945,31.9784,32.0171,65600.0
2009-03-24 13:55:00,49.64,49.78,49.59,49.73,48300.0,32.0236,32.1139,31.9913,32.0816,48300.0
2009-03-24 14:00:00,49.69,49.83,49.69,49.77,36600.0,32.0558,32.1461,32.0558,32.1074,36600.0
2009-03-24 14:05:00,49.8,49.98,49.78,49.9,81800.0,32.1268,32.2429,32.1139,32.1913,81800.0
2009-03-24 14:10:00,49.9,50.01,49.85,49.9,75900.0,32.1913,32.2622,32.159,32.1913,75900.0
2009-03-24 14:15:00,49.89,50.1,49.74,49.88,98900.0,32.1848,32.3203,32.0881,32.1784,98900.0
2009-03-24 14:20:00,49.88,50.09,49.78,49.83,59000.0,32.1784,32.3139,32.1139,32.1461,59000.0
2009-03-24 14:25:00,49.85,49.87,49.65,49.76,62900.0,32.159,32.1719,32.03,32.101,62900.0
2009-03-24 14:30:00,49.77,49.9,49.7,49.79,58800.0,32.1074,32.1913,32.0623,32.1203,58800.0
2009-03-24 14:35:00,49.77,49.95,49.69,49.81,71300.0,32.1074,32.2235,32.0558,32.1332,71300.0
2009-03-24 14:40:00,49.79,50.0,49.79,49.96,39600.0,32.1203,32.2558,32.1203,32.23,39600.0
2009-03-24 14:45:00,49.96,50.13,49.93,49.99,42500.0,32.23,32.3397,32.2106,32.2493,42500.0
2009-03-24 14:50:00,50.0,50.1,49.73,49.77,69700.0,32.2558,32.3203,32.0816,32.1074,69700.0
2009-03-24 14:55:00,49.76,49.92,49.66,49.9,41000.0,32.101,32.2042,32.0365,32.1913,41000.0
2009-03-24 15:00:00,49.92,50.02,49.84,49.84,58100.0,32.2042,32.2687,32.1526,32.1526,58100.0
2009-03-24 15:05:00,49.83,49.83,49.55,49.65,75300.0,32.1461,32.1461,31.9655,32.03,75300.0
2009-03-24 15:10:00,49.66,49.82,49.64,49.75,59900.0,32.0365,32.1397,32.0236,32.0945,59900.0
2009-03-24 15:15:00,49.74,49.85,49.73,49.75,77200.0,32.0881,32.159,32.0816,32.0945,77200.0
2009-03-24 15:20:00,49.74,49.84,49.56,49.58,86000.0,32.0881,32.1526,31.9719,31.9848,86000.0
2009-03-24 15:25:00,49.58,49.68,49.52,49.65,86900.0,31.9848,32.0494,31.9461,32.03,86900.0
2009-03-24 15:30:00,49.65,49.8,49.41,49.48,112600.0,32.03,32.1268,31.8752,31.9203,112600.0
2009-03-24 15:35:00,49.48,49.97,49.47,49.66,208700.0,31.9203,32.2364,31.9139,32.0365,208700.0
2009-03-24 15:40:00,49.67,49.78,49.52,49.57,119900.0,32.0429,32.1139,31.9461,31.9784,119900.0
2009-03-24 15:45:00,49.57,49.76,49.49,49.49,87900.0,31.9784,32.101,31.9268,31.9268,87900.0
2009-03-24 15:50:00,49.48,49.57,49.31,49.33,93500.0,31.9203,31.9784,31.8107,31.8236,93500.0
2009-03-24 15:55:00,49.33,49.41,49.21,49.27,188600.0,31.8236,31.8752,31.7462,31.7849,188600.0
2009-03-25 09:30:00,49.77,49.77,49.09,49.45,102700.0,32.1074,32.1074,31.6687,31.901,102700.0
2009-03-25 09:35:00,49.4,49.52,49.14,49.35,98100.0,31.8687,31.9461,31.701,31.8365,98100.0
2009-03-25 09:40:00,49.34,49.6,49.29,49.59,29500.0,31.83,31.9977,31.7978,31.9913,29500.0
2009-03-25 09:45:00,49.57,49.61,49.08,49.29,57600.0,31.9784,32.0042,31.6623,31.7978,57600.0
2009-03-25 09:50:00,49.31,49.5,49.22,49.46,40700.0,31.8107,31.9332,31.7526,31.9074,40700.0
2009-03-25 09:55:00,49.47,49.74,49.23,49.65,48800.0,31.9139,32.0881,31.7591,32.03,48800.0
2009-03-25 10:00:00,49.66,50.12,49.66,50.02,78800.0,32.0365,32.3332,32.0365,32.2687,78800.0
2009-03-25 10:05:00,50.03,50.15,49.8,50.14,87600.0,32.2751,32.3526,32.1268,32.3461,87600.0
2009-03-25 10:10:00,50.12,50.15,49.63,49.63,70500.0,32.3332,32.3526,32.0171,32.0171,70500.0
2009-03-25 10:15:00,49.63,50.03,49.51,49.86,99700.0,32.0171,32.2751,31.9397,32.1655,99700.0
2009-03-25 10:20:00,49.89,49.91,49.75,49.77,70400.0,32.1848,32.1977,32.0945,32.1074,70400.0
2009-03-25 10:25:00,49.76,49.87,49.66,49.81,49600.0,32.101,32.1719,32.0365,32.1332,49600.0
2009-03-25 10:30:00,49.77,50.0,49.66,49.82,78500.0,32.1074,32.2558,32.0365,32.1397,78500.0
2009-03-25 10:35:00,49.83,50.34,49.83,50.24,78500.0,32.1461,32.4751,32.1461,32.4106,78500.0
2009-03-25 10:40:00,50.26,50.31,50.16,50.27,42700.0,32.4235,32.4558,32.359,32.43,42700.0
2009-03-25 10:45:00,50.26,50.49,50.0,50.06,54500.0,32.4235,32.5719,32.2558,32.2945,54500.0
2009-03-25 10:50:00,50.03,50.24,50.0,50.2,30100.0,32.2751,32.4106,32.2558,32.3848,30100.0
2009-03-25 10:55:00,50.17,50.24,49.72,49.72,46900.0,32.3655,32.4106,32.0752,32.0752,46900.0
2009-03-25 11:00:00,49.74,49.98,49.72,49.9,40100.0,32.0881,32.2429,32.0752,32.1913,40100.0
2009-03-25 11:05:00,49.9,50.11,49.78,49.98,53400.0,32.1913,32.3268,32.1139,32.2429,53400.0
2009-03-25 11:10:00,49.98,50.04,49.73,49.76,52200.0,32.2429,32.2816,32.0816,32.101,52200.0
2009-03-25 11:15:00,49.76,49.86,49.65,49.74,51800.0,32.101,32.1655,32.03,32.0881,51800.0
2009-03-25 11:20:00,49.74,49.93,49.72,49.93,46100.0,32.0881,32.2106,32.0752,32.2106,46100.0
2009-03-25 11:25:00,49.93,50.01,49.82,50.0,33200.0,32.2106,32.2622,32.1397,32.2558,33200.0
2009-03-25 11:30:00,49.99,50.12,49.99,50.01,53600.0,32.2493,32.3332,32.2493,32.2622,53600.0
2009-03-25 11:35:00,50.02,50.07,49.94,50.04,75000.0,32.2687,32.301,32.2171,32.2816,75000.0
2009-03-25 11:40:00,50.03,50.03,49.79,49.98,77600.0,32.2751,32.2751,32.1203,32.2429,77600.0
2009-03-25 11:45:00,50.0,50.24,49.99,50.09,59500.0,32.2558,32.4106,32.2493,32.3139,59500.0
2009-03-25 11:50:00,50.08,50.16,50.0,50.07,54200.0,32.3074,32.359,32.2558,32.301,54200.0
2009-03-25 11:55:00,50.06,50.11,49.96,49.98,41700.0,32.2945,32.3268,32.23,32.2429,41700.0
2009-03-25 12:00:00,49.97,50.3,49.96,50.08,48000.0,32.2364,32.4493,32.23,32.3074,48000.0
2009-03-25 12:05:00,50.08,50.25,50.05,50.07,45400.0,32.3074,32.4171,32.288,32.301,45400.0
2009-03-25 12:10:00,50.06,50.19,50.02,50.16,30400.0,32.2945,32.3784,32.2687,32.359,30400.0
2009-03-25 12:15:00,50.16,50.16,49.85,49.87,44600.0,32.359,32.359,32.159,32.1719,44600.0
2009-03-25 12:20:00,49.85,49.99,49.78,49.9,55700.0,32.159,32.2493,32.1139,32.1913,55700.0
2009-03-25 12:25:00,49.89,49.99,49.8,49.98,92000.0,32.1848,32.2493,32.1268,32.2429,92000.0
2009-03-25 12:30:00,49.98,50.04,49.86,49.95,44600.0,32.2429,32.2816,32.1655,32.2235,44600.0
2009-03-25 12:35:00,49.96,50.11,49.92,50.05,38800.0,32.23,32.3268,32.2042,32.288,38800.0
2009-03-25 12:40:00,50.05,50.22,50.01,50.16,40700.0,32.288,32.3977,32.2622,32.359,40700.0
2009-03-25 12:45:00,50.16,50.16,50.06,50.1,23400.0,32.359,32.359,32.2945,32.3203,23400.0
2009-03-25 12:50:00,50.05,50.09,50.0,50.05,28000.0,32.288,32.3139,32.2558,32.288,28000.0
2009-03-25 12:55:00,50.05,50.25,50.05,50.23,30700.0,32.288,32.4171,32.288,32.4042,30700.0
2009-03-25 13:00:00,50.22,50.44,50.22,50.31,36800.0,32.3977,32.5396,32.3977,32.4558,36800.0
2009-03-25 13:05:00,50.32,50.33,50.12,50.13,27200.0,32.4622,32.4687,32.3332,32.3397,27200.0
2009-03-25 13:10:00,50.13,50.22,49.99,50.03,84400.0,32.3397,32.3977,32.2493,32.2751,84400.0
2009-03-25 13:15:00,50.01,50.07,49.85,49.87,66100.0,32.2622,32.301,32.159,32.1719,66100.0
2009-03-25 13:20:00,49.87,49.97,49.87,49.9,57800.0,32.1719,32.2364,32.1719,32.1913,57800.0
2009-03-25 13:25:00,49.91,49.94,49.74,49.82,100500.0,32.1977,32.2171,32.0881,32.1397,100500.0
2009-03-25 13:30:00,49.82,49.83,49.7,49.72,50300.0,32.1397,32.1461,32.0623,32.0752,50300.0
2009-03-25 13:35:00,49.72,49.72,49.55,49.65,91500.0,32.0752,32.0752,31.9655,32.03,91500.0
2009-03-25 13:40:00,49.62,49.74,49.51,49.6,125900.0,32.0107,32.0881,31.9397,31.9977,125900.0
2009-03-25 13:45:00,49.6,49.78,49.59,49.68,98300.0,31.9977,32.1139,31.9913,32.0494,98300.0
2009-03-25 13:50:00,49.68,49.84,49.62,49.73,72700.0,32.0494,32.1526,32.0107,32.0816,72700.0
2009-03-25 13:55:00,49.74,49.78,49.55,49.57,71400.0,32.0881,32.1139,31.9655,31.9784,71400.0
2009-03-25 14:00:00,49.56,49.58,49.04,49.08,95900.0,31.9719,31.9848,31.6365,31.6623,95900.0
2009-03-25 14:05:00,49.07,49.12,48.77,48.81,83500.0,31.6558,31.6881,31.4623,31.4881,83500.0
2009-03-25 14:10:00,48.8,48.97,48.75,48.9,65000.0,31.4817,31.5913,31.4494,31.5462,65000.0
2009-03-25 14:15:00,48.91,48.92,48.74,48.84,43100.0,31.5526,31.5591,31.4429,31.5075,43100.0
2009-03-25 14:20:00,48.84,48.94,48.72,48.88,71200.0,31.5075,31.572,31.43,31.5333,71200.0
2009-03-25 14:25:00,48.88,48.97,48.8,48.8,58400.0,31.5333,31.5913,31.4817,31.4817,58400.0
2009-03-25 14:30:00,48.8,48.81,48.61,48.63,65800.0,31.4817,31.4881,31.3591,31.372,65800.0
2009-03-25 14:35:00,48.63,48.65,48.45,48.5,73600.0,31.372,31.3849,31.2559,31.2881,73600.0
2009-03-25 14:40:00,48.5,48.56,48.26,48.34,57700.0,31.2881,31.3268,31.1333,31.1849,57700.0
2009-03-25 14:45:00,48.34,48.34,48.06,48.23,89300.0,31.1849,31.1849,31.0043,31.1139,89300.0
2009-03-25 14:50:00,48.22,48.35,48.06,48.35,71800.0,31.1075,31.1914,31.0043,31.1914,71800.0
2009-03-25 14:55:00,48.36,48.54,48.32,48.36,92900.0,31.1978,31.3139,31.172,31.1978,92900.0
2009-03-25 15:00:00,48.34,48.38,48.0,48.0,88500.0,31.1849,31.2107,30.9656,30.9656,88500.0
2009-03-25 15:05:00,48.0,48.18,47.9,48.02,73800.0,30.9656,31.0817,30.9011,30.9785,73800.0
2009-03-25 15:10:00,48.02,48.3,48.02,48.26,51800.0,30.9785,31.1591,30.9785,31.1333,51800.0
2009-03-25 15:15:00,48.27,48.48,48.2,48.44,38300.0,31.1397,31.2752,31.0946,31.2494,38300.0
2009-03-25 15:20:00,48.45,48.55,48.35,48.44,87000.0,31.2559,31.3204,31.1914,31.2494,87000.0
2009-03-25 15:25:00,48.44,48.6,48.41,48.6,98200.0,31.2494,31.3526,31.2301,31.3526,98200.0
2009-03-25 15:30:00,48.6,48.78,48.57,48.64,99000.0,31.3526,31.4688,31.3333,31.3784,99000.0
2009-03-25 15:35:00,48.64,48.74,48.57,48.59,83800.0,31.3784,31.4429,31.3333,31.3462,83800.0
2009-03-25 15:40:00,48.58,48.89,48.44,48.84,114500.0,31.3397,31.5397,31.2494,31.5075,114500.0
2009-03-25 15:45:00,48.85,49.0,48.74,48.87,173400.0,31.5139,31.6107,31.4429,31.5268,173400.0
2009-03-25 15:50:00,48.88,49.13,48.79,49.12,139100.0,31.5333,31.6945,31.4752,31.6881,139100.0
2009-03-25 15:55:00,49.12,49.58,49.11,49.45,250200.0,31.6881,31.9848,31.6816,31.901,250200.0
2009-03-26 09:30:00,50.44,51.3,50.3,50.7,185300.0,32.5396,33.0944,32.4493,32.7074,185300.0
2009-03-26 09:35:00,50.73,50.95,50.65,50.76,103900.0,32.7267,32.8687,32.6751,32.7461,103900.0
2009-03-26 09:40:00,50.76,50.99,50.5,50.54,116600.0,32.7461,32.8945,32.5784,32.6042,116600.0
2009-03-26 09:45:00,50.54,50.57,49.94,49.98,157000.0,32.6042,32.6235,32.2171,32.2429,157000.0
2009-03-26 09:50:00,49.95,49.98,49.5,49.51,96400.0,32.2235,32.2429,31.9332,31.9397,96400.0
2009-03-26 09:55:00,49.5,49.73,49.5,49.63,74700.0,31.9332,32.0816,31.9332,32.0171,74700.0
2009-03-26 10:00:00,49.63,49.9,49.61,49.68,87800.0,32.0171,32.1913,32.0042,32.0494,87800.0
2009-03-26 10:05:00,49.68,49.97,49.68,49.72,76100.0,32.0494,32.2364,32.0494,32.0752,76100.0
2009-03-26 10:10:00,49.71,49.73,49.0,49.06,132200.0,32.0687,32.0816,31.6107,31.6494,132200.0
2009-03-26 10:15:00,49.03,49.49,48.98,49.38,80900.0,31.63,31.9268,31.5978,31.8558,80900.0
2009-03-26 10:20:00,49.4,49.6,49.38,49.46,78000.0,31.8687,31.9977,31.8558,31.9074,78000.0
2009-03-26 10:25:00,49.48,49.64,49.27,49.4,76900.0,31.9203,32.0236,31.7849,31.8687,76900.0
2009-03-26 10:30:00,49.38,49.39,48.34,48.4,389900.0,31.8558,31.8623,31.1849,31.2236,389900.0
2009-03-26 10:35:00,48.4,48.86,48.31,48.86,191900.0,31.2236,31.5204,31.1655,31.5204,191900.0
2009-03-26 10:40:00,48.86,48.97,48.44,48.46,185300.0,31.5204,31.5913,31.2494,31.2623,185300.0
2009-03-26 10:45:00,48.47,48.47,47.87,47.94,171400.0,31.2688,31.2688,30.8817,30.9269,171400.0
2009-03-26 10:50:00,47.96,47.99,47.54,47.67,180400.0,30.9398,30.9591,30.6688,30.7527,180400.0
2009-03-26 10:55:00,47.67,48.1,47.67,47.98,65100.0,30.7527,31.0301,30.7527,30.9527,65100.0
2009-03-26 11:00:00,48.02,48.33,47.83,48.26,63400.0,30.9785,31.1785,30.8559,31.1333,63400.0
2009-03-26 11:05:00,48.26,48.61,48.15,48.51,77400.0,31.1333,31.3591,31.0623,31.2946,77400.0
2009-03-26 11:10:00,48.52,48.65,48.14,48.64,57900.0,31.301,31.3849,31.0559,31.3784,57900.0
2009-03-26 11:15:00,48.65,48.79,48.32,48.54,83500.0,31.3849,31.4752,31.172,31.3139,83500.0
2009-03-26 11:20:00,48.55,48.9,48.55,48.66,121300.0,31.3204,31.5462,31.3204,31.3913,121300.0
2009-03-26 11:25:00,48.67,48.81,48.16,48.35,76100.0,31.3978,31.4881,31.0688,31.1914,76100.0
2009-03-26 11:30:00,48.35,48.56,48.23,48.51,39200.0,31.1914,31.3268,31.1139,31.2946,39200.0
2009-03-26 11:35:00,48.53,48.71,48.52,48.63,54800.0,31.3075,31.4236,31.301,31.372,54800.0
2009-03-26 11:40:00,48.63,48.75,48.45,48.75,62500.0,31.372,31.4494,31.2559,31.4494,62500.0
2009-03-26 11:45:00,48.75,48.78,48.6,48.65,55400.0,31.4494,31.4688,31.3526,31.3849,55400.0
2009-03-26 11:50:00,48.64,48.7,48.2,48.24,101700.0,31.3784,31.4171,31.0946,31.1204,101700.0
2009-03-26 11:55:00,48.25,48.45,48.24,48.45,65500.0,31.1268,31.2559,31.1204,31.2559,65500.0
2009-03-26 12:00:00,48.46,48.62,48.28,48.58,42200.0,31.2623,31.3655,31.1462,31.3397,42200.0
2009-03-26 12:05:00,48.6,48.75,48.48,48.57,108500.0,31.3526,31.4494,31.2752,31.3333,108500.0
2009-03-26 12:10:00,48.57,48.57,48.39,48.42,25500.0,31.3333,31.3333,31.2172,31.2365,25500.0
2009-03-26 12:15:00,48.42,48.63,48.35,48.63,103100.0,31.2365,31.372,31.1914,31.372,103100.0
2009-03-26 12:20:00,48.63,48.8,48.63,48.73,140100.0,31.372,31.4817,31.372,31.4365,140100.0
2009-03-26 12:25:00,48.74,48.75,48.53,48.65,64000.0,31.4429,31.4494,31.3075,31.3849,64000.0
2009-03-26 12:30:00,48.65,48.65,48.28,48.3,64100.0,31.3849,31.3849,31.1462,31.1591,64100.0
2009-03-26 12:35:00,48.31,48.51,48.15,48.48,59500.0,31.1655,31.2946,31.0623,31.2752,59500.0
2009-03-26 12:40:00,48.48,48.49,48.08,48.08,68300.0,31.2752,31.2817,31.0172,31.0172,68300.0
2009-03-26 12:45:00,48.08,48.3,48.05,48.3,54700.0,31.0172,31.1591,30.9978,31.1591,54700.0
2009-03-26 12:50:00,48.3,48.36,48.09,48.24,38000.0,31.1591,31.1978,31.0236,31.1204,38000.0
2009-03-26 12:55:00,48.23,48.34,48.16,48.28,48800.0,31.1139,31.1849,31.0688,31.1462,48800.0
2009-03-26 13:00:00,48.27,48.57,48.26,48.41,90400.0,31.1397,31.3333,31.1333,31.2301,90400.0
2009-03-26 13:05:00,48.42,48.79,48.42,48.75,69100.0,31.2365,31.4752,31.2365,31.4494,69100.0
2009-03-26 13:10:00,48.74,48.75,48.31,48.38,75500.0,31.4429,31.4494,31.1655,31.2107,75500.0
2009-03-26 13:15:00,48.38,48.61,48.37,48.45,43300.0,31.2107,31.3591,31.2043,31.2559,43300.0
2009-03-26 13:20:00,48.44,48.81,48.44,48.68,77500.0,31.2494,31.4881,31.2494,31.4042,77500.0
2009-03-26 13:25:00,48.7,48.73,48.4,48.42,73100.0,31.4171,31.4365,31.2236,31.2365,73100.0
2009-03-26 13:30:00,48.44,48.59,48.31,48.33,108900.0,31.2494,31.3462,31.1655,31.1785,108900.0
2009-03-26 13:35:00,48.33,48.34,48.1,48.23,81400.0,31.1785,31.1849,31.0301,31.1139,81400.0
2009-03-26 13:40:00,48.23,48.23,47.91,48.05,138000.0,31.1139,31.1139,30.9075,30.9978,138000.0
2009-03-26 13:45:00,48.06,48.27,48.02,48.18,76600.0,31.0043,31.1397,30.9785,31.0817,76600.0
2009-03-26 13:50:00,48.17,48.59,48.17,48.26,80800.0,31.0752,31.3462,31.0752,31.1333,80800.0
2009-03-26 13:55:00,48.25,48.61,48.2,48.45,119900.0,31.1268,31.3591,31.0946,31.2559,119900.0
2009-03-26 14:00:00,48.43,48.7,48.4,48.7,93300.0,31.243,31.4171,31.2236,31.4171,93300.0
2009-03-26 14:05:00,48.68,48.78,48.58,48.73,119100.0,31.4042,31.4688,31.3397,31.4365,119100.0
2009-03-26 14:10:00,48.73,48.83,48.57,48.61,111200.0,31.4365,31.501,31.3333,31.3591,111200.0
2009-03-26 14:15:00,48.62,48.63,48.38,48.55,71900.0,31.3655,31.372,31.2107,31.3204,71900.0
2009-03-26 14:20:00,48.55,48.7,48.55,48.68,63100.0,31.3204,31.4171,31.3204,31.4042,63100.0
2009-03-26 14:25:00,48.68,48.84,48.45,48.46,102100.0,31.4042,31.5075,31.2559,31.2623,102100.0
2009-03-26 14:30:00,48.46,48.46,48.2,48.42,129700.0,31.2623,31.2623,31.0946,31.2365,129700.0
2009-03-26 14:35:00,48.43,48.69,48.39,48.47,72200.0,31.243,31.4107,31.2172,31.2688,72200.0
2009-03-26 14:40:00,48.48,48.63,48.28,48.33,60600.0,31.2752,31.372,31.1462,31.1785,60600.0
2009-03-26 14:45:00,48.31,48.58,48.31,48.38,90400.0,31.1655,31.3397,31.1655,31.2107,90400.0
2009-03-26 14:50:00,48.38,48.38,48.08,48.29,75000.0,31.2107,31.2107,31.0172,31.1526,75000.0
2009-03-26 14:55:00,48.29,48.41,47.8,47.82,129100.0,31.1526,31.2301,30.8365,30.8494,129100.0
2009-03-26 15:00:00,47.82,47.99,47.82,47.92,94100.0,30.8494,30.9591,30.8494,30.914,94100.0
2009-03-26 15:05:00,47.94,48.04,47.76,47.88,163700.0,30.9269,30.9914,30.8107,30.8881,163700.0
2009-03-26 15:10:00,47.88,48.01,47.77,47.86,154800.0,30.8881,30.972,30.8172,30.8752,154800.0
2009-03-26 15:15:00,47.83,47.92,47.71,47.76,155800.0,30.8559,30.914,30.7785,30.8107,155800.0
2009-03-26 15:20:00,47.76,48.18,47.75,48.15,136300.0,30.8107,31.0817,30.8043,31.0623,136300.0
2009-03-26 15:25:00,48.15,48.5,48.13,48.28,207900.0,31.0623,31.2881,31.0494,31.1462,207900.0
2009-03-26 15:30:00,48.27,48.47,48.07,48.14,137400.0,31.1397,31.2688,31.0107,31.0559,137400.0
2009-03-26 15:35:00,48.13,48.35,48.07,48.17,159800.0,31.0494,31.1914,31.0107,31.0752,159800.0
2009-03-26 15:40:00,48.18,48.46,48.17,48.31,166400.0,31.0817,31.2623,31.0752,31.1655,166400.0
2009-03-26 15:45:00,48.32,48.39,48.09,48.16,161700.0,31.172,31.2172,31.0236,31.0688,161700.0
2009-03-26 15:50:00,48.17,48.5,48.04,48.21,230800.0,31.0752,31.2881,30.9914,31.101,230800.0
2009-03-26 15:55:00,48.21,48.39,48.18,48.38,181400.0,31.101,31.2172,31.0817,31.2107,181400.0
2009-03-27 09:30:00,47.57,47.66,46.78,47.05,156400.0,30.6882,30.7462,30.1785,30.3527,156400.0
2009-03-27 09:35:00,47.04,47.06,46.57,46.61,93500.0,30.3463,30.3592,30.043,30.0689,93500.0
2009-03-27 09:40:00,46.63,47.14,46.55,47.01,204300.0,30.0818,30.4108,30.0301,30.3269,204300.0
2009-03-27 09:45:00,47.02,47.12,46.52,46.52,117100.0,30.3333,30.3979,30.0108,30.0108,117100.0
2009-03-27 09:50:00,46.54,46.75,46.16,46.71,116100.0,30.0237,30.1592,29.7785,30.1334,116100.0
2009-03-27 09:55:00,46.7,46.91,46.65,46.7,61100.0,30.1269,30.2624,30.0947,30.1269,61100.0
2009-03-27 10:00:00,46.69,46.92,46.65,46.81,87300.0,30.1205,30.2688,30.0947,30.1979,87300.0
2009-03-27 10:05:00,46.81,46.84,46.2,46.22,100000.0,30.1979,30.2172,29.8044,29.8173,100000.0
2009-03-27 10:10:00,46.22,46.34,46.19,46.22,60700.0,29.8173,29.8947,29.7979,29.8173,60700.0
2009-03-27 10:15:00,46.23,46.23,46.02,46.04,85100.0,29.8237,29.8237,29.6882,29.7011,85100.0
2009-03-27 10:20:00,46.04,46.13,46.01,46.06,66200.0,29.7011,29.7592,29.6818,29.714,66200.0
2009-03-27 10:25:00,46.06,46.19,46.01,46.18,65700.0,29.714,29.7979,29.6818,29.7915,65700.0
2009-03-27 10:30:00,46.16,46.33,46.02,46.32,127300.0,29.7785,29.8882,29.6882,29.8818,127300.0
2009-03-27 10:35:00,46.34,46.56,46.34,46.45,71100.0,29.8947,30.0366,29.8947,29.9656,71100.0
2009-03-27 10:40:00,46.44,46.49,46.43,46.45,81300.0,29.9592,29.9914,29.9527,29.9656,81300.0
2009-03-27 10:45:00,46.45,46.7,46.44,46.48,62800.0,29.9656,30.1269,29.9592,29.985,62800.0
2009-03-27 10:50:00,46.47,46.91,46.47,46.77,61400.0,29.9785,30.2624,29.9785,30.1721,61400.0
2009-03-27 10:55:00,46.77,46.8,46.47,46.48,69700.0,30.1721,30.1914,29.9785,29.985,69700.0
2009-03-27 11:00:00,46.48,46.56,46.36,46.38,82400.0,29.985,30.0366,29.9076,29.9205,82400.0
2009-03-27 11:05:00,46.39,46.61,46.25,46.27,92800.0,29.9269,30.0689,29.8366,29.8495,92800.0
2009-03-27 11:10:00,46.26,46.36,46.15,46.3,111900.0,29.8431,29.9076,29.7721,29.8689,111900.0
2009-03-27 11:15:00,46.3,46.32,46.2,46.22,80600.0,29.8689,29.8818,29.8044,29.8173,80600.0
2009-03-27 11:20:00,46.22,46.32,46.22,46.3,91400.0,29.8173,29.8818,29.8173,29.8689,91400.0
2009-03-27 11:25:00,46.29,46.5,46.16,46.2,123100.0,29.8624,29.9979,29.7785,29.8044,123100.0
2009-03-27 11:30:00,46.2,46.25,46.12,46.24,56800.0,29.8044,29.8366,29.7527,29.8302,56800.0
2009-03-27 11:35:00,46.24,46.38,46.23,46.24,48300.0,29.8302,29.9205,29.8237,29.8302,48300.0
2009-03-27 11:40:00,46.23,46.35,46.14,46.35,66800.0,29.8237,29.9011,29.7656,29.9011,66800.0
2009-03-27 11:45:00,46.35,46.48,46.34,46.42,74100.0,29.9011,29.985,29.8947,29.9463,74100.0
2009-03-27 11:50:00,46.44,46.52,46.36,46.47,67600.0,29.9592,30.0108,29.9076,29.9785,67600.0
2009-03-27 11:55:00,46.48,46.48,46.24,46.24,78900.0,29.985,29.985,29.8302,29.8302,78900.0
2009-03-27 12:00:00,46.24,46.35,46.22,46.35,97900.0,29.8302,29.9011,29.8173,29.9011,97900.0
2009-03-27 12:05:00,46.36,46.39,46.18,46.23,96600.0,29.9076,29.9269,29.7915,29.8237,96600.0
2009-03-27 12:10:00,46.23,46.23,46.08,46.16,49800.0,29.8237,29.8237,29.7269,29.7785,49800.0
2009-03-27 12:15:00,46.18,46.25,46.0,46.06,56800.0,29.7915,29.8366,29.6753,29.714,56800.0
2009-03-27 12:20:00,46.06,46.1,45.92,45.96,74700.0,29.714,29.7398,29.6237,29.6495,74700.0
2009-03-27 12:25:00,45.97,45.99,45.75,45.82,100500.0,29.656,29.6689,29.5141,29.5592,100500.0
2009-03-27 12:30:00,45.75,45.77,45.71,45.74,113300.0,29.5141,29.527,29.4882,29.5076,113300.0
2009-03-27 12:35:00,45.74,45.81,45.6,45.62,46400.0,29.5076,29.5528,29.4173,29.4302,46400.0
2009-03-27 12:40:00,45.62,45.77,45.6,45.75,51900.0,29.4302,29.527,29.4173,29.5141,51900.0
2009-03-27 12:45:00,45.75,45.86,45.69,45.69,69200.0,29.5141,29.585,29.4753,29.4753,69200.0
2009-03-27 12:50:00,45.69,45.75,45.59,45.61,59800.0,29.4753,29.5141,29.4108,29.4237,59800.0
2009-03-27 12:55:00,45.6,45.61,45.45,45.47,58300.0,29.4173,29.4237,29.3205,29.3334,58300.0
2009-03-27 13:00:00,45.48,45.58,45.46,45.52,65600.0,29.3399,29.4044,29.327,29.3657,65600.0
2009-03-27 13:05:00,45.53,45.6,45.35,45.35,91000.0,29.3721,29.4173,29.256,29.256,91000.0
2009-03-27 13:10:00,45.35,45.49,45.31,45.48,121100.0,29.256,29.3463,29.2302,29.3399,121100.0
2009-03-27 13:15:00,45.48,45.51,45.33,45.35,81000.0,29.3399,29.3592,29.2431,29.256,81000.0
2009-03-27 13:20:00,45.36,45.56,45.34,45.52,106800.0,29.2625,29.3915,29.2496,29.3657,106800.0
2009-03-27 13:25:00,45.53,45.67,45.52,45.65,73000.0,29.3721,29.4624,29.3657,29.4495,73000.0
2009-03-27 13:30:00,45.65,45.9,45.56,45.87,78000.0,29.4495,29.6108,29.3915,29.5915,78000.0
2009-03-27 13:35:00,45.86,45.87,45.53,45.56,72500.0,29.585,29.5915,29.3721,29.3915,72500.0
2009-03-27 13:40:00,45.54,45.57,45.07,45.44,206900.0,29.3786,29.3979,29.0754,29.3141,206900.0
2009-03-27 13:45:00,45.45,45.63,45.36,45.51,71300.0,29.3205,29.4366,29.2625,29.3592,71300.0
2009-03-27 13:50:00,45.52,45.52,45.33,45.35,52800.0,29.3657,29.3657,29.2431,29.256,52800.0
2009-03-27 13:55:00,45.35,45.56,45.31,45.56,112200.0,29.256,29.3915,29.2302,29.3915,112200.0
2009-03-27 14:00:00,45.57,45.69,45.51,45.69,59500.0,29.3979,29.4753,29.3592,29.4753,59500.0
2009-03-27 14:05:00,45.71,45.87,45.61,45.69,67700.0,29.4882,29.5915,29.4237,29.4753,67700.0
2009-03-27 14:10:00,45.67,45.89,45.63,45.85,41100.0,29.4624,29.6044,29.4366,29.5786,41100.0
2009-03-27 14:15:00,45.85,45.87,45.74,45.84,52200.0,29.5786,29.5915,29.5076,29.5721,52200.0
2009-03-27 14:20:00,45.83,46.08,45.8,46.05,75500.0,29.5657,29.7269,29.5463,29.7076,75500.0
2009-03-27 14:25:00,46.04,46.21,46.04,46.15,141300.0,29.7011,29.8108,29.7011,29.7721,141300.0
2009-03-27 14:30:00,46.14,46.16,45.85,45.94,88300.0,29.7656,29.7785,29.5786,29.6366,88300.0
2009-03-27 14:35:00,45.95,46.02,45.88,45.96,63500.0,29.6431,29.6882,29.5979,29.6495,63500.0
2009-03-27 14:40:00,45.97,46.07,45.85,45.9,44700.0,29.656,29.7205,29.5786,29.6108,44700.0
2009-03-27 14:45:00,45.9,46.04,45.85,45.95,79500.0,29.6108,29.7011,29.5786,29.6431,79500.0
2009-03-27 14:50:00,45.95,46.09,45.92,46.07,88900.0,29.6431,29.7334,29.6237,29.7205,88900.0
2009-03-27 14:55:00,46.07,46.26,45.98,46.17,95400.0,29.7205,29.8431,29.6624,29.785,95400.0
2009-03-27 15:00:00,46.18,46.35,46.17,46.29,96000.0,29.7915,29.9011,29.785,29.8624,96000.0
2009-03-27 15:05:00,46.28,46.34,46.18,46.2,95000.0,29.856,29.8947,29.7915,29.8044,95000.0
2009-03-27 15:10:00,46.2,46.27,46.0,46.02,84100.0,29.8044,29.8495,29.6753,29.6882,84100.0
2009-03-27 15:15:00,46.03,46.26,46.02,46.15,59100.0,29.6947,29.8431,29.6882,29.7721,59100.0
2009-03-27 15:20:00,46.15,46.17,46.03,46.1,57300.0,29.7721,29.785,29.6947,29.7398,57300.0
2009-03-27 15:25:00,46.11,46.15,45.86,46.0,53700.0,29.7463,29.7721,29.585,29.6753,53700.0
2009-03-27 15:30:00,46.0,46.08,45.84,45.85,94400.0,29.6753,29.7269,29.5721,29.5786,94400.0
2009-03-27 15:35:00,45.85,45.89,45.65,45.71,155200.0,29.5786,29.6044,29.4495,29.4882,155200.0
2009-03-27 15:40:00,45.65,45.99,45.56,45.94,145100.0,29.4495,29.6689,29.3915,29.6366,145100.0
2009-03-27 15:45:00,45.94,46.13,45.9,45.94,111800.0,29.6366,29.7592,29.6108,29.6366,111800.0
2009-03-27 15:50:00,45.95,46.05,45.92,46.01,176100.0,29.6431,29.7076,29.6237,29.6818,176100.0
2009-03-27 15:55:00,46.01,46.01,45.72,45.84,321700.0,29.6818,29.6818,29.4947,29.5721,321700.0
2009-03-30 09:30:00,44.6,44.68,44.14,44.37,187900.0,28.7722,28.8238,28.4754,28.6238,187900.0
2009-03-30 09:35:00,44.37,44.61,44.26,44.56,75900.0,28.6238,28.7786,28.5528,28.7464,75900.0
2009-03-30 09:40:00,44.56,44.68,44.26,44.45,146200.0,28.7464,28.8238,28.5528,28.6754,146200.0
2009-03-30 09:45:00,44.45,44.58,44.27,44.4,106900.0,28.6754,28.7593,28.5593,28.6431,106900.0
2009-03-30 09:50:00,44.4,44.59,44.25,44.58,73600.0,28.6431,28.7657,28.5464,28.7593,73600.0
2009-03-30 09:55:00,44.58,44.69,44.47,44.64,57700.0,28.7593,28.8302,28.6883,28.798,57700.0
2009-03-30 10:00:00,44.63,44.78,44.44,44.48,52300.0,28.7915,28.8883,28.6689,28.6948,52300.0
2009-03-30 10:05:00,44.45,44.88,44.37,44.88,79600.0,28.6754,28.9528,28.6238,28.9528,79600.0
2009-03-30 10:10:00,44.85,44.89,44.71,44.86,29300.0,28.9334,28.9593,28.8431,28.9399,29300.0
2009-03-30 10:15:00,44.83,44.87,44.58,44.67,60500.0,28.9205,28.9463,28.7593,28.8173,60500.0
2009-03-30 10:20:00,44.65,44.69,44.42,44.42,51100.0,28.8044,28.8302,28.656,28.656,51100.0
2009-03-30 10:25:00,44.42,44.51,44.37,44.45,69800.0,28.656,28.7141,28.6238,28.6754,69800.0
2009-03-30 10:30:00,44.44,44.46,44.1,44.13,161300.0,28.6689,28.6819,28.4496,28.469,161300.0
2009-03-30 10:35:00,44.13,44.13,43.92,44.06,104200.0,28.469,28.469,28.3335,28.4238,104200.0
2009-03-30 10:40:00,44.05,44.12,44.0,44.06,42400.0,28.4174,28.4625,28.3851,28.4238,42400.0
2009-03-30 10:45:00,44.04,44.32,44.03,44.31,54200.0,28.4109,28.5915,28.4045,28.5851,54200.0
2009-03-30 10:50:00,44.32,44.46,44.28,44.41,52700.0,28.5915,28.6819,28.5657,28.6496,52700.0
2009-03-30 10:55:00,44.42,44.51,44.4,44.42,45500.0,28.656,28.7141,28.6431,28.656,45500.0
2009-03-30 11:00:00,44.41,44.41,44.17,44.21,47100.0,28.6496,28.6496,28.4948,28.5206,47100.0
2009-03-30 11:05:00,44.24,44.41,44.21,44.37,62900.0,28.5399,28.6496,28.5206,28.6238,62900.0
2009-03-30 11:10:00,44.38,44.82,44.37,44.75,84500.0,28.6302,28.9141,28.6238,28.8689,84500.0
2009-03-30 11:15:00,44.74,44.81,44.63,44.8,37100.0,28.8625,28.9076,28.7915,28.9012,37100.0
2009-03-30 11:20:00,44.84,45.13,44.69,44.72,61400.0,28.927,29.1141,28.8302,28.8496,61400.0
2009-03-30 11:25:00,44.71,44.8,44.49,44.49,26400.0,28.8431,28.9012,28.7012,28.7012,26400.0
2009-03-30 11:30:00,44.45,44.45,44.2,44.22,45600.0,28.6754,28.6754,28.5141,28.527,45600.0
2009-03-30 11:35:00,44.21,44.33,44.19,44.28,32300.0,28.5206,28.598,28.5077,28.5657,32300.0
2009-03-30 11:40:00,44.29,44.42,44.19,44.39,51100.0,28.5722,28.656,28.5077,28.6367,51100.0
2009-03-30 11:45:00,44.36,44.42,44.33,44.38,50000.0,28.6173,28.656,28.598,28.6302,50000.0
2009-03-30 11:50:00,44.37,44.39,44.26,44.3,58800.0,28.6238,28.6367,28.5528,28.5786,58800.0
2009-03-30 11:55:00,44.31,44.43,44.21,44.41,36900.0,28.5851,28.6625,28.5206,28.6496,36900.0
2009-03-30 12:00:00,44.41,44.42,44.25,44.28,54500.0,28.6496,28.656,28.5464,28.5657,54500.0
2009-03-30 12:05:00,44.29,44.29,44.05,44.07,61700.0,28.5722,28.5722,28.4174,28.4303,61700.0
2009-03-30 12:10:00,44.07,44.12,43.9,43.97,68200.0,28.4303,28.4625,28.3206,28.3657,68200.0
2009-03-30 12:15:00,43.98,44.36,43.98,44.36,61500.0,28.3722,28.6173,28.3722,28.6173,61500.0
2009-03-30 12:20:00,44.36,44.45,44.26,44.45,37300.0,28.6173,28.6754,28.5528,28.6754,37300.0
2009-03-30 12:25:00,44.45,44.5,44.22,44.32,28600.0,28.6754,28.7077,28.527,28.5915,28600.0
2009-03-30 12:30:00,44.31,44.34,44.16,44.21,26300.0,28.5851,28.6044,28.4883,28.5206,26300.0
2009-03-30 12:35:00,44.19,44.22,44.07,44.12,30300.0,28.5077,28.527,28.4303,28.4625,30300.0
2009-03-30 12:40:00,44.1,44.15,44.0,44.02,34200.0,28.4496,28.4819,28.3851,28.398,34200.0
2009-03-30 12:45:00,44.0,44.14,44.0,44.03,48100.0,28.3851,28.4754,28.3851,28.4045,48100.0
2009-03-30 12:50:00,44.03,44.08,44.0,44.03,27100.0,28.4045,28.4367,28.3851,28.4045,27100.0
2009-03-30 12:55:00,44.05,44.05,43.96,44.01,98900.0,28.4174,28.4174,28.3593,28.3916,98900.0
2009-03-30 13:00:00,44.01,44.07,44.0,44.0,31800.0,28.3916,28.4303,28.3851,28.3851,31800.0
2009-03-30 13:05:00,44.01,44.04,44.0,44.0,82200.0,28.3916,28.4109,28.3851,28.3851,82200.0
2009-03-30 13:10:00,44.01,44.15,43.99,44.13,46900.0,28.3916,28.4819,28.3786,28.469,46900.0
2009-03-30 13:15:00,44.12,44.15,44.04,44.04,36700.0,28.4625,28.4819,28.4109,28.4109,36700.0
2009-03-30 13:20:00,44.05,44.11,44.0,44.02,29300.0,28.4174,28.4561,28.3851,28.398,29300.0
2009-03-30 13:25:00,44.01,44.32,44.01,44.22,35900.0,28.3916,28.5915,28.3916,28.527,35900.0
2009-03-30 13:30:00,44.19,44.31,44.14,44.14,26800.0,28.5077,28.5851,28.4754,28.4754,26800.0
2009-03-30 13:35:00,44.13,44.13,43.99,44.05,81100.0,28.469,28.469,28.3786,28.4174,81100.0
2009-03-30 13:40:00,44.05,44.1,44.0,44.01,59300.0,28.4174,28.4496,28.3851,28.3916,59300.0
2009-03-30 13:45:00,44.0,44.13,43.96,44.02,145000.0,28.3851,28.469,28.3593,28.398,145000.0
2009-03-30 13:50:00,44.03,44.06,44.0,44.02,45300.0,28.4045,28.4238,28.3851,28.398,45300.0
2009-03-30 13:55:00,44.02,44.05,43.95,44.04,90100.0,28.398,28.4174,28.3528,28.4109,90100.0
2009-03-30 14:00:00,44.04,44.08,44.0,44.07,74800.0,28.4109,28.4367,28.3851,28.4303,74800.0
2009-03-30 14:05:00,44.07,44.21,44.05,44.19,89800.0,28.4303,28.5206,28.4174,28.5077,89800.0
2009-03-30 14:10:00,44.19,44.5,44.19,44.42,142800.0,28.5077,28.7077,28.5077,28.656,142800.0
2009-03-30 14:15:00,44.41,44.42,44.25,44.27,57900.0,28.6496,28.656,28.5464,28.5593,57900.0
2009-03-30 14:20:00,44.27,44.29,44.05,44.23,71400.0,28.5593,28.5722,28.4174,28.5335,71400.0
2009-03-30 14:25:00,44.23,44.25,43.99,44.01,94700.0,28.5335,28.5464,28.3786,28.3916,94700.0
2009-03-30 14:30:00,44.01,44.2,44.0,44.16,104500.0,28.3916,28.5141,28.3851,28.4883,104500.0
2009-03-30 14:35:00,44.16,44.17,43.99,44.0,73400.0,28.4883,28.4948,28.3786,28.3851,73400.0
2009-03-30 14:40:00,44.0,44.01,43.76,43.82,128600.0,28.3851,28.3916,28.2303,28.269,128600.0
2009-03-30 14:45:00,43.84,43.96,43.8,43.94,47400.0,28.2819,28.3593,28.2561,28.3464,47400.0
2009-03-30 14:50:00,43.93,44.06,43.89,43.99,72200.0,28.3399,28.4238,28.3141,28.3786,72200.0
2009-03-30 14:55:00,44.0,44.06,43.88,43.88,50800.0,28.3851,28.4238,28.3077,28.3077,50800.0
2009-03-30 15:00:00,43.88,44.04,43.83,44.0,74000.0,28.3077,28.4109,28.2754,28.3851,74000.0
2009-03-30 15:05:00,44.0,44.21,43.86,44.19,88500.0,28.3851,28.5206,28.2948,28.5077,88500.0
2009-03-30 15:10:00,44.18,44.3,44.11,44.19,52600.0,28.5012,28.5786,28.4561,28.5077,52600.0
2009-03-30 15:15:00,44.18,44.36,44.13,44.14,74600.0,28.5012,28.6173,28.469,28.4754,74600.0
2009-03-30 15:20:00,44.14,44.51,44.14,44.4,72700.0,28.4754,28.7141,28.4754,28.6431,72700.0
2009-03-30 15:25:00,44.39,44.47,44.21,44.28,65900.0,28.6367,28.6883,28.5206,28.5657,65900.0
2009-03-30 15:30:00,44.28,44.55,44.26,44.47,108500.0,28.5657,28.7399,28.5528,28.6883,108500.0
2009-03-30 15:35:00,44.45,44.65,44.3,44.31,133700.0,28.6754,28.8044,28.5786,28.5851,133700.0
2009-03-30 15:40:00,44.3,44.43,44.09,44.41,112700.0,28.5786,28.6625,28.4432,28.6496,112700.0
2009-03-30 15:45:00,44.42,44.48,44.28,44.32,94300.0,28.656,28.6948,28.5657,28.5915,94300.0
2009-03-30 15:50:00,44.32,44.66,44.31,44.48,109900.0,28.5915,28.8109,28.5851,28.6948,109900.0
2009-03-30 15:55:00,44.47,44.62,44.47,44.61,133000.0,28.6883,28.7851,28.6883,28.7786,133000.0
2009-03-31 09:30:00,45.26,45.7,45.17,45.64,150800.0,29.1979,29.4818,29.1399,29.4431,150800.0
2009-03-31 09:35:00,45.64,45.82,45.47,45.49,90200.0,29.4431,29.5592,29.3334,29.3463,90200.0
2009-03-31 09:40:00,45.5,45.55,45.01,45.08,90100.0,29.3528,29.385,29.0367,29.0818,90100.0
2009-03-31 09:45:00,45.09,45.14,44.81,44.92,80400.0,29.0883,29.1205,28.9076,28.9786,80400.0
2009-03-31 09:50:00,44.91,44.95,44.48,44.76,114100.0,28.9722,28.998,28.6948,28.8754,114100.0
2009-03-31 09:55:00,44.76,44.92,44.61,44.66,79900.0,28.8754,28.9786,28.7786,28.8109,79900.0
2009-03-31 10:00:00,44.64,44.99,44.49,44.81,80100.0,28.798,29.0238,28.7012,28.9076,80100.0
2009-03-31 10:05:00,44.84,45.08,44.74,44.81,63300.0,28.927,29.0818,28.8625,28.9076,63300.0
2009-03-31 10:10:00,44.8,44.84,44.58,44.58,51300.0,28.9012,28.927,28.7593,28.7593,51300.0
2009-03-31 10:15:00,44.58,44.91,44.53,44.91,83200.0,28.7593,28.9722,28.727,28.9722,83200.0
2009-03-31 10:20:00,44.91,45.1,44.76,44.77,78500.0,28.9722,29.0947,28.8754,28.8818,78500.0
2009-03-31 10:25:00,44.76,45.07,44.65,45.07,54500.0,28.8754,29.0754,28.8044,29.0754,54500.0
2009-03-31 10:30:00,45.07,45.18,45.03,45.18,57600.0,29.0754,29.1463,29.0496,29.1463,57600.0
2009-03-31 10:35:00,45.17,45.36,45.09,45.1,71000.0,29.1399,29.2625,29.0883,29.0947,71000.0
2009-03-31 10:40:00,45.11,45.22,45.1,45.2,41100.0,29.1012,29.1721,29.0947,29.1592,41100.0
2009-03-31 10:45:00,45.2,45.29,45.09,45.11,52200.0,29.1592,29.2173,29.0883,29.1012,52200.0
2009-03-31 10:50:00,45.1,45.19,45.03,45.08,45400.0,29.0947,29.1528,29.0496,29.0818,45400.0
2009-03-31 10:55:00,45.06,45.08,44.92,45.06,45600.0,29.0689,29.0818,28.9786,29.0689,45600.0
2009-03-31 11:00:00,45.08,45.31,45.08,45.29,48800.0,29.0818,29.2302,29.0818,29.2173,48800.0
2009-03-31 11:05:00,45.29,45.45,45.26,45.45,55200.0,29.2173,29.3205,29.1979,29.3205,55200.0
2009-03-31 11:10:00,45.43,45.43,45.27,45.31,53100.0,29.3076,29.3076,29.2044,29.2302,53100.0
2009-03-31 11:15:00,45.3,45.51,45.3,45.39,58100.0,29.2237,29.3592,29.2237,29.2818,58100.0
2009-03-31 11:20:00,45.42,45.48,45.2,45.29,49000.0,29.3012,29.3399,29.1592,29.2173,49000.0
2009-03-31 11:25:00,45.29,45.49,45.28,45.4,69300.0,29.2173,29.3463,29.2108,29.2883,69300.0
2009-03-31 11:30:00,45.41,45.41,45.25,45.28,45700.0,29.2947,29.2947,29.1915,29.2108,45700.0
2009-03-31 11:35:00,45.3,45.48,45.27,45.46,63200.0,29.2237,29.3399,29.2044,29.327,63200.0
2009-03-31 11:40:00,45.45,45.46,45.3,45.44,96200.0,29.3205,29.327,29.2237,29.3141,96200.0
2009-03-31 11:45:00,45.45,45.67,45.44,45.67,44600.0,29.3205,29.4624,29.3141,29.4624,44600.0
2009-03-31 11:50:00,45.65,45.7,45.59,45.61,60500.0,29.4495,29.4818,29.4108,29.4237,60500.0
2009-03-31 11:55:00,45.6,45.65,45.4,45.44,56700.0,29.4173,29.4495,29.2883,29.3141,56700.0
2009-03-31 12:00:00,45.43,45.47,45.32,45.36,49400.0,29.3076,29.3334,29.2367,29.2625,49400.0
2009-03-31 12:05:00,45.35,45.4,45.33,45.33,30700.0,29.256,29.2883,29.2431,29.2431,30700.0
2009-03-31 12:10:00,45.33,45.36,45.26,45.36,55100.0,29.2431,29.2625,29.1979,29.2625,55100.0
2009-03-31 12:15:00,45.35,45.43,45.33,45.34,33700.0,29.256,29.3076,29.2431,29.2496,33700.0
2009-03-31 12:20:00,45.35,45.39,45.16,45.17,64500.0,29.256,29.2818,29.1334,29.1399,64500.0
2009-03-31 12:25:00,45.18,45.21,45.1,45.21,73900.0,29.1463,29.1657,29.0947,29.1657,73900.0
2009-03-31 12:30:00,45.21,45.3,45.2,45.22,89800.0,29.1657,29.2237,29.1592,29.1721,89800.0
2009-03-31 12:35:00,45.22,45.29,45.18,45.25,61000.0,29.1721,29.2173,29.1463,29.1915,61000.0
2009-03-31 12:40:00,45.26,45.36,45.18,45.23,74200.0,29.1979,29.2625,29.1463,29.1786,74200.0
2009-03-31 12:45:00,45.22,45.25,45.18,45.22,45400.0,29.1721,29.1915,29.1463,29.1721,45400.0
2009-03-31 12:50:00,45.23,45.41,45.2,45.33,55000.0,29.1786,29.2947,29.1592,29.2431,55000.0
2009-03-31 12:55:00,45.34,45.41,45.28,45.29,37300.0,29.2496,29.2947,29.2108,29.2173,37300.0
2009-03-31 13:00:00,45.29,45.48,45.27,45.36,48100.0,29.2173,29.3399,29.2044,29.2625,48100.0
2009-03-31 13:05:00,45.37,45.5,45.33,45.48,41600.0,29.2689,29.3528,29.2431,29.3399,41600.0
2009-03-31 13:10:00,45.49,45.53,45.4,45.4,67400.0,29.3463,29.3721,29.2883,29.2883,67400.0
2009-03-31 13:15:00,45.41,45.45,45.3,45.3,34700.0,29.2947,29.3205,29.2237,29.2237,34700.0
2009-03-31 13:20:00,45.3,45.36,45.25,45.26,65100.0,29.2237,29.2625,29.1915,29.1979,65100.0
2009-03-31 13:25:00,45.26,45.34,45.22,45.32,43000.0,29.1979,29.2496,29.1721,29.2367,43000.0
2009-03-31 13:30:00,45.32,45.47,45.31,45.46,70500.0,29.2367,29.3334,29.2302,29.327,70500.0
2009-03-31 13:35:00,45.46,45.47,45.32,45.37,30600.0,29.327,29.3334,29.2367,29.2689,30600.0
2009-03-31 13:40:00,45.35,45.36,45.26,45.29,32200.0,29.256,29.2625,29.1979,29.2173,32200.0
2009-03-31 13:45:00,45.29,45.37,45.28,45.37,35500.0,29.2173,29.2689,29.2108,29.2689,35500.0
2009-03-31 13:50:00,45.37,45.42,45.32,45.34,47700.0,29.2689,29.3012,29.2367,29.2496,47700.0
2009-03-31 13:55:00,45.34,45.61,45.33,45.58,52900.0,29.2496,29.4237,29.2431,29.4044,52900.0
2009-03-31 14:00:00,45.58,45.72,45.57,45.67,114800.0,29.4044,29.4947,29.3979,29.4624,114800.0
2009-03-31 14:05:00,45.66,45.81,45.58,45.75,61300.0,29.456,29.5528,29.4044,29.5141,61300.0
2009-03-31 14:10:00,45.76,45.89,45.69,45.87,76200.0,29.5205,29.6044,29.4753,29.5915,76200.0
2009-03-31 14:15:00,45.89,45.97,45.84,45.91,69900.0,29.6044,29.656,29.5721,29.6173,69900.0
2009-03-31 14:20:00,45.9,45.91,45.68,45.75,58200.0,29.6108,29.6173,29.4689,29.5141,58200.0
2009-03-31 14:25:00,45.74,45.78,45.62,45.65,45600.0,29.5076,29.5334,29.4302,29.4495,45600.0
2009-03-31 14:30:00,45.66,45.78,45.66,45.72,45500.0,29.456,29.5334,29.456,29.4947,45500.0
2009-03-31 14:35:00,45.73,45.84,45.67,45.83,49100.0,29.5011,29.5721,29.4624,29.5657,49100.0
2009-03-31 14:40:00,45.85,45.86,45.74,45.76,53800.0,29.5786,29.585,29.5076,29.5205,53800.0
2009-03-31 14:45:00,45.77,45.84,45.54,45.55,56200.0,29.527,29.5721,29.3786,29.385,56200.0
2009-03-31 14:50:00,45.56,45.65,45.44,45.45,71700.0,29.3915,29.4495,29.3141,29.3205,71700.0
2009-03-31 14:55:00,45.45,45.46,45.37,45.37,57700.0,29.3205,29.327,29.2689,29.2689,57700.0
2009-03-31 15:00:00,45.39,45.41,45.25,45.41,58000.0,29.2818,29.2947,29.1915,29.2947,58000.0
2009-03-31 15:05:00,45.42,45.47,45.38,45.46,44000.0,29.3012,29.3334,29.2754,29.327,44000.0
2009-03-31 15:10:00,45.45,45.5,45.36,45.4,87000.0,29.3205,29.3528,29.2625,29.2883,87000.0
2009-03-31 15:15:00,45.4,45.51,45.3,45.49,82400.0,29.2883,29.3592,29.2237,29.3463,82400.0
2009-03-31 15:20:00,45.48,45.54,45.42,45.49,90700.0,29.3399,29.3786,29.3012,29.3463,90700.0
2009-03-31 15:25:00,45.48,45.55,45.42,45.46,95100.0,29.3399,29.385,29.3012,29.327,95100.0
2009-03-31 15:30:00,45.46,45.46,45.07,45.09,143800.0,29.327,29.327,29.0754,29.0883,143800.0
2009-03-31 15:35:00,45.09,45.14,44.94,45.07,167700.0,29.0883,29.1205,28.9915,29.0754,167700.0
2009-03-31 15:40:00,45.06,45.12,44.73,44.74,195200.0,29.0689,29.1076,28.856,28.8625,195200.0
2009-03-31 15:45:00,44.74,44.85,44.58,44.6,162700.0,28.8625,28.9334,28.7593,28.7722,162700.0
2009-03-31 15:50:00,44.6,44.97,44.6,44.84,189800.0,28.7722,29.0109,28.7722,28.927,189800.0
2009-03-31 15:55:00,44.84,44.94,44.56,44.61,273200.0,28.927,28.9915,28.7464,28.7786,273200.0
2009-04-01 09:30:00,43.83,44.02,43.35,43.54,132800.0,28.2754,28.398,27.9658,28.0883,132800.0
2009-04-01 09:35:00,43.53,44.14,43.51,44.03,91700.0,28.0819,28.4754,28.069,28.4045,91700.0
2009-04-01 09:40:00,44.07,44.43,44.04,44.21,64600.0,28.4303,28.6625,28.4109,28.5206,64600.0
2009-04-01 09:45:00,44.19,44.36,44.13,44.13,46600.0,28.5077,28.6173,28.469,28.469,46600.0
2009-04-01 09:50:00,44.13,44.62,44.13,44.34,70100.0,28.469,28.7851,28.469,28.6044,70100.0
2009-04-01 09:55:00,44.34,44.8,44.34,44.7,66100.0,28.6044,28.9012,28.6044,28.8367,66100.0
2009-04-01 10:00:00,44.71,45.07,44.7,44.99,85300.0,28.8431,29.0754,28.8367,29.0238,85300.0
2009-04-01 10:05:00,45.0,45.38,44.98,45.37,119100.0,29.0302,29.2754,29.0173,29.2689,119100.0
2009-04-01 10:10:00,45.38,45.47,45.25,45.35,67000.0,29.2754,29.3334,29.1915,29.256,67000.0
2009-04-01 10:15:00,45.34,45.77,45.33,45.76,92200.0,29.2496,29.527,29.2431,29.5205,92200.0
2009-04-01 10:20:00,45.74,45.96,45.63,45.65,174500.0,29.5076,29.6495,29.4366,29.4495,174500.0
2009-04-01 10:25:00,45.66,45.71,45.54,45.61,113300.0,29.456,29.4882,29.3786,29.4237,113300.0
2009-04-01 10:30:00,45.6,45.6,45.02,45.14,208300.0,29.4173,29.4173,29.0431,29.1205,208300.0
2009-04-01 10:35:00,45.12,45.83,45.11,45.76,98600.0,29.1076,29.5657,29.1012,29.5205,98600.0
2009-04-01 10:40:00,45.76,45.98,45.63,45.71,59800.0,29.5205,29.6624,29.4366,29.4882,59800.0
2009-04-01 10:45:00,45.72,45.86,45.54,45.75,67800.0,29.4947,29.585,29.3786,29.5141,67800.0
2009-04-01 10:50:00,45.75,45.88,45.63,45.7,71500.0,29.5141,29.5979,29.4366,29.4818,71500.0
2009-04-01 10:55:00,45.68,45.95,45.49,45.49,64300.0,29.4689,29.6431,29.3463,29.3463,64300.0
2009-04-01 11:00:00,45.5,45.58,45.45,45.48,65600.0,29.3528,29.4044,29.3205,29.3399,65600.0
2009-04-01 11:05:00,45.48,45.48,45.14,45.16,71000.0,29.3399,29.3399,29.1205,29.1334,71000.0
2009-04-01 11:10:00,45.17,45.17,44.82,44.88,106700.0,29.1399,29.1399,28.9141,28.9528,106700.0
2009-04-01 11:15:00,44.87,45.0,44.77,44.91,102100.0,28.9463,29.0302,28.8818,28.9722,102100.0
2009-04-01 11:20:00,44.9,45.07,44.88,45.05,91400.0,28.9657,29.0754,28.9528,29.0625,91400.0
2009-04-01 11:25:00,45.07,45.43,45.04,45.23,73200.0,29.0754,29.3076,29.056,29.1786,73200.0
2009-04-01 11:30:00,45.25,45.44,45.25,45.27,41400.0,29.1915,29.3141,29.1915,29.2044,41400.0
2009-04-01 11:35:00,45.28,45.6,45.26,45.58,38300.0,29.2108,29.4173,29.1979,29.4044,38300.0
2009-04-01 11:40:00,45.61,45.82,45.61,45.69,43300.0,29.4237,29.5592,29.4237,29.4753,43300.0
2009-04-01 11:45:00,45.7,45.7,45.38,45.39,31800.0,29.4818,29.4818,29.2754,29.2818,31800.0
2009-04-01 11:50:00,45.39,45.4,45.31,45.33,15800.0,29.2818,29.2883,29.2302,29.2431,15800.0
2009-04-01 11:55:00,45.32,45.48,45.31,45.48,30300.0,29.2367,29.3399,29.2302,29.3399,30300.0
2009-04-01 12:00:00,45.49,45.64,45.37,45.37,29400.0,29.3463,29.4431,29.2689,29.2689,29400.0
2009-04-01 12:05:00,45.35,45.68,45.35,45.64,25800.0,29.256,29.4689,29.256,29.4431,25800.0
2009-04-01 12:10:00,45.64,45.66,45.54,45.63,19400.0,29.4431,29.456,29.3786,29.4366,19400.0
2009-04-01 12:15:00,45.66,45.74,45.55,45.55,26900.0,29.456,29.5076,29.385,29.385,26900.0
2009-04-01 12:20:00,45.58,45.66,45.54,45.66,21300.0,29.4044,29.456,29.3786,29.456,21300.0
2009-04-01 12:25:00,45.67,45.67,45.57,45.62,17700.0,29.4624,29.4624,29.3979,29.4302,17700.0
2009-04-01 12:30:00,45.62,45.74,45.6,45.65,24400.0,29.4302,29.5076,29.4173,29.4495,24400.0
2009-04-01 12:35:00,45.67,45.67,45.4,45.56,39100.0,29.4624,29.4624,29.2883,29.3915,39100.0
2009-04-01 12:40:00,45.56,45.66,45.56,45.6,30000.0,29.3915,29.456,29.3915,29.4173,30000.0
2009-04-01 12:45:00,45.6,45.77,45.55,45.73,38400.0,29.4173,29.527,29.385,29.5011,38400.0
2009-04-01 12:50:00,45.74,45.79,45.71,45.74,31000.0,29.5076,29.5399,29.4882,29.5076,31000.0
2009-04-01 12:55:00,45.74,45.75,45.49,45.58,29700.0,29.5076,29.5141,29.3463,29.4044,29700.0
2009-04-01 13:00:00,45.58,45.78,45.58,45.74,48000.0,29.4044,29.5334,29.4044,29.5076,48000.0
2009-04-01 13:05:00,45.75,45.83,45.64,45.68,69200.0,29.5141,29.5657,29.4431,29.4689,69200.0
2009-04-01 13:10:00,45.68,45.76,45.58,45.75,49800.0,29.4689,29.5205,29.4044,29.5141,49800.0
2009-04-01 13:15:00,45.74,45.81,45.67,45.8,85500.0,29.5076,29.5528,29.4624,29.5463,85500.0
2009-04-01 13:20:00,45.79,46.0,45.79,45.87,68800.0,29.5399,29.6753,29.5399,29.5915,68800.0
2009-04-01 13:25:00,45.87,45.96,45.84,45.95,41900.0,29.5915,29.6495,29.5721,29.6431,41900.0
2009-04-01 13:30:00,45.94,45.97,45.84,45.87,57100.0,29.6366,29.656,29.5721,29.5915,57100.0
2009-04-01 13:35:00,45.87,46.26,45.85,46.23,92300.0,29.5915,29.8431,29.5786,29.8237,92300.0
2009-04-01 13:40:00,46.21,46.35,46.17,46.28,88600.0,29.8108,29.9011,29.785,29.856,88600.0
2009-04-01 13:45:00,46.26,46.29,46.21,46.26,58300.0,29.8431,29.8624,29.8108,29.8431,58300.0
2009-04-01 13:50:00,46.26,46.59,46.21,46.52,82600.0,29.8431,30.0559,29.8108,30.0108,82600.0
2009-04-01 13:55:00,46.52,46.57,46.44,46.48,84700.0,30.0108,30.043,29.9592,29.985,84700.0
2009-04-01 14:00:00,46.48,46.49,46.38,46.41,69700.0,29.985,29.9914,29.9205,29.9398,69700.0
2009-04-01 14:05:00,46.43,46.63,46.42,46.53,81800.0,29.9527,30.0818,29.9463,30.0172,81800.0
2009-04-01 14:10:00,46.54,46.54,46.4,46.53,52200.0,30.0237,30.0237,29.9334,30.0172,52200.0
2009-04-01 14:15:00,46.53,46.61,46.43,46.47,66800.0,30.0172,30.0689,29.9527,29.9785,66800.0
2009-04-01 14:20:00,46.47,46.52,46.41,46.48,55800.0,29.9785,30.0108,29.9398,29.985,55800.0
2009-04-01 14:25:00,46.47,46.48,46.24,46.3,62300.0,29.9785,29.985,29.8302,29.8689,62300.0
2009-04-01 14:30:00,46.3,46.42,46.3,46.42,40600.0,29.8689,29.9463,29.8689,29.9463,40600.0
2009-04-01 14:35:00,46.41,46.45,46.31,46.37,44500.0,29.9398,29.9656,29.8753,29.914,44500.0
2009-04-01 14:40:00,46.36,46.37,46.04,46.04,56900.0,29.9076,29.914,29.7011,29.7011,56900.0
2009-04-01 14:45:00,46.05,46.26,46.03,46.24,60600.0,29.7076,29.8431,29.6947,29.8302,60600.0
2009-04-01 14:50:00,46.24,46.45,46.22,46.43,66000.0,29.8302,29.9656,29.8173,29.9527,66000.0
2009-04-01 14:55:00,46.44,46.51,46.35,46.4,81900.0,29.9592,30.0043,29.9011,29.9334,81900.0
2009-04-01 15:00:00,46.38,46.4,46.0,46.04,149500.0,29.9205,29.9334,29.6753,29.7011,149500.0
2009-04-01 15:05:00,46.04,46.22,46.01,46.02,77900.0,29.7011,29.8173,29.6818,29.6882,77900.0
2009-04-01 15:10:00,46.0,46.12,45.81,46.03,101400.0,29.6753,29.7527,29.5528,29.6947,101400.0
2009-04-01 15:15:00,46.03,46.18,45.86,46.1,91800.0,29.6947,29.7915,29.585,29.7398,91800.0
2009-04-01 15:20:00,46.1,46.24,46.02,46.17,89300.0,29.7398,29.8302,29.6882,29.785,89300.0
2009-04-01 15:25:00,46.18,46.35,46.16,46.26,89200.0,29.7915,29.9011,29.7785,29.8431,89200.0
2009-04-01 15:30:00,46.27,46.57,46.1,46.5,119700.0,29.8495,30.043,29.7398,29.9979,119700.0
2009-04-01 15:35:00,46.49,46.7,46.45,46.64,138500.0,29.9914,30.1269,29.9656,30.0882,138500.0
2009-04-01 15:40:00,46.66,46.73,46.55,46.61,155800.0,30.1011,30.1463,30.0301,30.0689,155800.0
2009-04-01 15:45:00,46.6,46.7,46.45,46.54,170400.0,30.0624,30.1269,29.9656,30.0237,170400.0
2009-04-01 15:50:00,46.53,46.71,46.4,46.44,169900.0,30.0172,30.1334,29.9334,29.9592,169900.0
2009-04-01 15:55:00,46.43,46.47,46.36,46.41,158300.0,29.9527,29.9785,29.9076,29.9398,158300.0
2009-04-02 09:30:00,47.62,48.98,47.62,48.61,192800.0,30.7204,31.5978,30.7204,31.3591,192800.0
2009-04-02 09:35:00,48.61,48.63,47.95,48.56,208200.0,31.3591,31.372,30.9333,31.3268,208200.0
2009-04-02 09:40:00,48.56,48.61,48.26,48.47,138800.0,31.3268,31.3591,31.1333,31.2688,138800.0
2009-04-02 09:45:00,48.47,48.62,48.41,48.62,98900.0,31.2688,31.3655,31.2301,31.3655,98900.0
2009-04-02 09:50:00,48.62,48.75,48.31,48.7,110700.0,31.3655,31.4494,31.1655,31.4171,110700.0
2009-04-02 09:55:00,48.71,48.83,48.58,48.71,89000.0,31.4236,31.501,31.3397,31.4236,89000.0
2009-04-02 10:00:00,48.7,49.26,48.7,49.16,222300.0,31.4171,31.7784,31.4171,31.7139,222300.0
2009-04-02 10:05:00,49.16,49.18,48.96,49.07,137100.0,31.7139,31.7268,31.5849,31.6558,137100.0
2009-04-02 10:10:00,49.06,49.14,48.88,49.0,146700.0,31.6494,31.701,31.5333,31.6107,146700.0
2009-04-02 10:15:00,49.0,49.3,49.0,49.17,83200.0,31.6107,31.8042,31.6107,31.7203,83200.0
2009-04-02 10:20:00,49.15,49.19,48.77,48.88,90700.0,31.7074,31.7333,31.4623,31.5333,90700.0
2009-04-02 10:25:00,48.86,49.11,48.8,48.86,87600.0,31.5204,31.6816,31.4817,31.5204,87600.0
2009-04-02 10:30:00,48.87,49.02,48.84,48.94,82000.0,31.5268,31.6236,31.5075,31.572,82000.0
2009-04-02 10:35:00,48.94,48.98,48.81,48.92,61000.0,31.572,31.5978,31.4881,31.5591,61000.0
2009-04-02 10:40:00,48.92,49.08,48.89,49.07,74800.0,31.5591,31.6623,31.5397,31.6558,74800.0
2009-04-02 10:45:00,49.08,49.1,48.96,49.01,46600.0,31.6623,31.6752,31.5849,31.6171,46600.0
2009-04-02 10:50:00,49.01,49.05,48.9,48.95,34800.0,31.6171,31.6429,31.5462,31.5784,34800.0
2009-04-02 10:55:00,48.94,48.97,48.63,48.83,216900.0,31.572,31.5913,31.372,31.501,216900.0
2009-04-02 11:00:00,48.84,48.93,48.78,48.88,53900.0,31.5075,31.5655,31.4688,31.5333,53900.0
2009-04-02 11:05:00,48.88,48.97,48.83,48.91,45000.0,31.5333,31.5913,31.501,31.5526,45000.0
2009-04-02 11:10:00,48.9,49.23,48.87,49.19,70000.0,31.5462,31.7591,31.5268,31.7333,70000.0
2009-04-02 11:15:00,49.2,49.22,49.02,49.08,52200.0,31.7397,31.7526,31.6236,31.6623,52200.0
2009-04-02 11:20:00,49.08,49.11,48.86,48.89,48000.0,31.6623,31.6816,31.5204,31.5397,48000.0
2009-04-02 11:25:00,48.86,48.89,48.78,48.81,41200.0,31.5204,31.5397,31.4688,31.4881,41200.0
2009-04-02 11:30:00,48.78,48.82,48.72,48.75,47400.0,31.4688,31.4946,31.43,31.4494,47400.0
2009-04-02 11:35:00,48.75,48.87,48.69,48.79,61800.0,31.4494,31.5268,31.4107,31.4752,61800.0
2009-04-02 11:40:00,48.77,48.85,48.65,48.65,35300.0,31.4623,31.5139,31.3849,31.3849,35300.0
2009-04-02 11:45:00,48.65,48.82,48.62,48.73,126900.0,31.3849,31.4946,31.3655,31.4365,126900.0
2009-04-02 11:50:00,48.72,48.82,48.72,48.81,53800.0,31.43,31.4946,31.43,31.4881,53800.0
2009-04-02 11:55:00,48.79,48.84,48.64,48.77,45100.0,31.4752,31.5075,31.3784,31.4623,45100.0
2009-04-02 12:00:00,48.79,48.87,48.5,48.64,80400.0,31.4752,31.5268,31.2881,31.3784,80400.0
2009-04-02 12:05:00,48.66,48.72,48.61,48.66,45000.0,31.3913,31.43,31.3591,31.3913,45000.0
2009-04-02 12:10:00,48.66,48.75,48.55,48.71,45400.0,31.3913,31.4494,31.3204,31.4236,45400.0
2009-04-02 12:15:00,48.73,48.84,48.69,48.83,64100.0,31.4365,31.5075,31.4107,31.501,64100.0
2009-04-02 12:20:00,48.81,48.9,48.76,48.86,49800.0,31.4881,31.5462,31.4559,31.5204,49800.0
2009-04-02 12:25:00,48.87,49.13,48.84,49.05,74800.0,31.5268,31.6945,31.5075,31.6429,74800.0
2009-04-02 12:30:00,49.05,49.09,49.02,49.06,30100.0,31.6429,31.6687,31.6236,31.6494,30100.0
2009-04-02 12:35:00,49.05,49.08,48.82,48.85,44100.0,31.6429,31.6623,31.4946,31.5139,44100.0
2009-04-02 12:40:00,48.85,48.89,48.8,48.83,56200.0,31.5139,31.5397,31.4817,31.501,56200.0
2009-04-02 12:45:00,48.83,48.85,48.68,48.74,32700.0,31.501,31.5139,31.4042,31.4429,32700.0
2009-04-02 12:50:00,48.72,48.88,48.71,48.81,58500.0,31.43,31.5333,31.4236,31.4881,58500.0
2009-04-02 12:55:00,48.81,48.81,48.68,48.68,40700.0,31.4881,31.4881,31.4042,31.4042,40700.0
2009-04-02 13:00:00,48.68,48.78,48.64,48.71,72600.0,31.4042,31.4688,31.3784,31.4236,72600.0
2009-04-02 13:05:00,48.71,48.71,48.48,48.67,61900.0,31.4236,31.4236,31.2752,31.3978,61900.0
2009-04-02 13:10:00,48.66,48.72,48.59,48.72,40800.0,31.3913,31.43,31.3462,31.43,40800.0
2009-04-02 13:15:00,48.72,48.84,48.7,48.83,40400.0,31.43,31.5075,31.4171,31.501,40400.0
2009-04-02 13:20:00,48.83,48.83,48.65,48.7,89800.0,31.501,31.501,31.3849,31.4171,89800.0
2009-04-02 13:25:00,48.69,48.72,48.62,48.66,44400.0,31.4107,31.43,31.3655,31.3913,44400.0
2009-04-02 13:30:00,48.66,48.82,48.57,48.8,62800.0,31.3913,31.4946,31.3333,31.4817,62800.0
2009-04-02 13:35:00,48.8,48.86,48.59,48.64,43900.0,31.4817,31.5204,31.3462,31.3784,43900.0
2009-04-02 13:40:00,48.62,48.71,48.55,48.59,57600.0,31.3655,31.4236,31.3204,31.3462,57600.0
2009-04-02 13:45:00,48.59,48.86,48.58,48.69,52800.0,31.3462,31.5204,31.3397,31.4107,52800.0
2009-04-02 13:50:00,48.68,48.85,48.68,48.78,35900.0,31.4042,31.5139,31.4042,31.4688,35900.0
2009-04-02 13:55:00,48.78,48.91,48.57,48.76,59900.0,31.4688,31.5526,31.3333,31.4559,59900.0
2009-04-02 14:00:00,48.75,48.96,48.72,48.96,48200.0,31.4494,31.5849,31.43,31.5849,48200.0
2009-04-02 14:05:00,48.96,49.05,48.76,48.8,60000.0,31.5849,31.6429,31.4559,31.4817,60000.0
2009-04-02 14:10:00,48.79,48.88,48.71,48.74,36100.0,31.4752,31.5333,31.4236,31.4429,36100.0
2009-04-02 14:15:00,48.76,48.8,48.7,48.72,30900.0,31.4559,31.4817,31.4171,31.43,30900.0
2009-04-02 14:20:00,48.72,48.83,48.69,48.75,38500.0,31.43,31.501,31.4107,31.4494,38500.0
2009-04-02 14:25:00,48.75,48.87,48.73,48.85,39100.0,31.4494,31.5268,31.4365,31.5139,39100.0
2009-04-02 14:30:00,48.87,48.98,48.84,48.97,42400.0,31.5268,31.5978,31.5075,31.5913,42400.0
2009-04-02 14:35:00,48.97,49.01,48.94,48.95,39700.0,31.5913,31.6171,31.572,31.5784,39700.0
2009-04-02 14:40:00,48.95,49.09,48.91,49.07,86400.0,31.5784,31.6687,31.5526,31.6558,86400.0
2009-04-02 14:45:00,49.06,49.17,49.01,49.09,79600.0,31.6494,31.7203,31.6171,31.6687,79600.0
2009-04-02 14:50:00,49.09,49.1,48.84,48.86,59200.0,31.6687,31.6752,31.5075,31.5204,59200.0
2009-04-02 14:55:00,48.85,48.97,48.82,48.94,61200.0,31.5139,31.5913,31.4946,31.572,61200.0
2009-04-02 15:00:00,48.93,49.0,48.86,48.96,58900.0,31.5655,31.6107,31.5204,31.5849,58900.0
2009-04-02 15:05:00,48.95,48.95,48.6,48.71,90800.0,31.5784,31.5784,31.3526,31.4236,90800.0
2009-04-02 15:10:00,48.71,48.81,48.45,48.56,116300.0,31.4236,31.4881,31.2559,31.3268,116300.0
2009-04-02 15:15:00,48.56,48.78,48.47,48.48,94600.0,31.3268,31.4688,31.2688,31.2752,94600.0
2009-04-02 15:20:00,48.46,48.73,48.36,48.6,114900.0,31.2623,31.4365,31.1978,31.3526,114900.0
2009-04-02 15:25:00,48.65,48.82,48.56,48.61,77600.0,31.3849,31.4946,31.3268,31.3591,77600.0
2009-04-02 15:30:00,48.62,48.74,48.58,48.67,90700.0,31.3655,31.4429,31.3397,31.3978,90700.0
2009-04-02 15:35:00,48.66,48.73,48.49,48.5,115600.0,31.3913,31.4365,31.2817,31.2881,115600.0
2009-04-02 15:40:00,48.5,48.7,48.47,48.51,138000.0,31.2881,31.4171,31.2688,31.2946,138000.0
2009-04-02 15:45:00,48.53,48.59,48.38,48.43,167400.0,31.3075,31.3462,31.2107,31.243,167400.0
2009-04-02 15:50:00,48.45,48.49,48.18,48.25,179500.0,31.2559,31.2817,31.0817,31.1268,179500.0
2009-04-02 15:55:00,48.25,48.37,48.09,48.35,244800.0,31.1268,31.2043,31.0236,31.1914,244800.0
2009-04-03 09:30:00,48.49,49.42,48.3,49.09,138500.0,31.2817,31.8816,31.1591,31.6687,138500.0
2009-04-03 09:35:00,49.09,49.67,49.09,49.19,119400.0,31.6687,32.0429,31.6687,31.7333,119400.0
2009-04-03 09:40:00,49.2,49.91,49.13,49.89,122900.0,31.7397,32.1977,31.6945,32.1848,122900.0
2009-04-03 09:45:00,49.89,49.92,49.61,49.87,175500.0,32.1848,32.2042,32.0042,32.1719,175500.0
2009-04-03 09:50:00,49.85,49.99,49.76,49.97,97900.0,32.159,32.2493,32.101,32.2364,97900.0
2009-04-03 09:55:00,49.97,50.08,49.6,50.05,125800.0,32.2364,32.3074,31.9977,32.288,125800.0
2009-04-03 10:00:00,50.06,50.15,49.63,49.84,125800.0,32.2945,32.3526,32.0171,32.1526,125800.0
2009-04-03 10:05:00,49.83,49.96,49.5,49.65,76000.0,32.1461,32.23,31.9332,32.03,76000.0
2009-04-03 10:10:00,49.63,49.81,49.58,49.58,83500.0,32.0171,32.1332,31.9848,31.9848,83500.0
2009-04-03 10:15:00,49.58,49.67,49.31,49.31,80900.0,31.9848,32.0429,31.8107,31.8107,80900.0
2009-04-03 10:20:00,49.31,49.57,49.2,49.49,138900.0,31.8107,31.9784,31.7397,31.9268,138900.0
2009-04-03 10:25:00,49.5,49.75,49.48,49.48,84500.0,31.9332,32.0945,31.9203,31.9203,84500.0
2009-04-03 10:30:00,49.48,49.52,49.2,49.33,91700.0,31.9203,31.9461,31.7397,31.8236,91700.0
2009-04-03 10:35:00,49.35,49.35,49.11,49.21,73400.0,31.8365,31.8365,31.6816,31.7462,73400.0
2009-04-03 10:40:00,49.22,49.25,48.83,48.84,84800.0,31.7526,31.772,31.501,31.5075,84800.0
2009-04-03 10:45:00,48.81,48.9,48.67,48.78,74700.0,31.4881,31.5462,31.3978,31.4688,74700.0
2009-04-03 10:50:00,48.76,49.19,48.71,49.16,70700.0,31.4559,31.7333,31.4236,31.7139,70700.0
2009-04-03 10:55:00,49.16,49.19,48.98,49.16,73800.0,31.7139,31.7333,31.5978,31.7139,73800.0
2009-04-03 11:00:00,49.15,49.32,49.07,49.15,57500.0,31.7074,31.8171,31.6558,31.7074,57500.0
2009-04-03 11:05:00,49.13,49.23,48.95,49.08,79900.0,31.6945,31.7591,31.5784,31.6623,79900.0
2009-04-03 11:10:00,49.08,49.13,48.87,48.88,42100.0,31.6623,31.6945,31.5268,31.5333,42100.0
2009-04-03 11:15:00,48.88,48.89,48.71,48.86,51100.0,31.5333,31.5397,31.4236,31.5204,51100.0
2009-04-03 11:20:00,48.85,48.95,48.69,48.7,53400.0,31.5139,31.5784,31.4107,31.4171,53400.0
2009-04-03 11:25:00,48.7,48.97,48.65,48.97,51500.0,31.4171,31.5913,31.3849,31.5913,51500.0
2009-04-03 11:30:00,48.96,49.34,48.95,49.32,50800.0,31.5849,31.83,31.5784,31.8171,50800.0
2009-04-03 11:35:00,49.32,49.43,49.29,49.35,41800.0,31.8171,31.8881,31.7978,31.8365,41800.0
2009-04-03 11:40:00,49.35,49.46,49.28,49.44,49900.0,31.8365,31.9074,31.7913,31.8945,49900.0
2009-04-03 11:45:00,49.44,49.52,49.39,49.49,49000.0,31.8945,31.9461,31.8623,31.9268,49000.0
2009-04-03 11:50:00,49.48,49.85,49.47,49.85,67000.0,31.9203,32.159,31.9139,32.159,67000.0
2009-04-03 11:55:00,49.85,49.86,49.69,49.81,84000.0,32.159,32.1655,32.0558,32.1332,84000.0
2009-04-03 12:00:00,49.77,50.12,49.77,50.08,96800.0,32.1074,32.3332,32.1074,32.3074,96800.0
2009-04-03 12:05:00,50.08,50.22,49.84,49.86,125600.0,32.3074,32.3977,32.1526,32.1655,125600.0
2009-04-03 12:10:00,49.84,49.95,49.67,49.95,111600.0,32.1526,32.2235,32.0429,32.2235,111600.0
2009-04-03 12:15:00,49.96,50.03,49.84,49.87,74000.0,32.23,32.2751,32.1526,32.1719,74000.0
2009-04-03 12:20:00,49.89,49.89,49.71,49.8,81800.0,32.1848,32.1848,32.0687,32.1268,81800.0
2009-04-03 12:25:00,49.8,49.92,49.77,49.86,41000.0,32.1268,32.2042,32.1074,32.1655,41000.0
2009-04-03 12:30:00,49.86,49.93,49.79,49.91,48700.0,32.1655,32.2106,32.1203,32.1977,48700.0
2009-04-03 12:35:00,49.93,50.1,49.91,50.02,71500.0,32.2106,32.3203,32.1977,32.2687,71500.0
2009-04-03 12:40:00,50.03,50.13,50.0,50.12,89600.0,32.2751,32.3397,32.2558,32.3332,89600.0
2009-04-03 12:45:00,50.12,50.22,49.95,49.97,98500.0,32.3332,32.3977,32.2235,32.2364,98500.0
2009-04-03 12:50:00,50.0,50.03,49.85,49.96,50100.0,32.2558,32.2751,32.159,32.23,50100.0
2009-04-03 12:55:00,49.96,49.98,49.9,49.97,24700.0,32.23,32.2429,32.1913,32.2364,24700.0
2009-04-03 13:00:00,49.98,50.09,49.96,50.02,37800.0,32.2429,32.3139,32.23,32.2687,37800.0
2009-04-03 13:05:00,50.02,50.09,49.87,49.87,48800.0,32.2687,32.3139,32.1719,32.1719,48800.0
2009-04-03 13:10:00,49.9,49.98,49.73,49.82,103000.0,32.1913,32.2429,32.0816,32.1397,103000.0
2009-04-03 13:15:00,49.82,49.9,49.64,49.84,108400.0,32.1397,32.1913,32.0236,32.1526,108400.0
2009-04-03 13:20:00,49.85,49.85,49.73,49.76,25700.0,32.159,32.159,32.0816,32.101,25700.0
2009-04-03 13:25:00,49.76,50.09,49.73,50.06,43700.0,32.101,32.3139,32.0816,32.2945,43700.0
2009-04-03 13:30:00,50.08,50.15,50.0,50.0,29600.0,32.3074,32.3526,32.2558,32.2558,29600.0
2009-04-03 13:35:00,49.99,50.09,49.88,49.88,30600.0,32.2493,32.3139,32.1784,32.1784,30600.0
2009-04-03 13:40:00,49.88,49.93,49.75,49.87,37800.0,32.1784,32.2106,32.0945,32.1719,37800.0
2009-04-03 13:45:00,49.87,49.92,49.83,49.88,19200.0,32.1719,32.2042,32.1461,32.1784,19200.0
2009-04-03 13:50:00,49.87,50.16,49.86,50.12,73400.0,32.1719,32.359,32.1655,32.3332,73400.0
2009-04-03 13:55:00,50.12,50.16,49.98,50.15,49100.0,32.3332,32.359,32.2429,32.3526,49100.0
2009-04-03 14:00:00,50.15,50.17,49.98,49.98,62500.0,32.3526,32.3655,32.2429,32.2429,62500.0
2009-04-03 14:05:00,49.96,50.03,49.87,49.97,48700.0,32.23,32.2751,32.1719,32.2364,48700.0
2009-04-03 14:10:00,49.95,50.1,49.91,50.07,43900.0,32.2235,32.3203,32.1977,32.301,43900.0
2009-04-03 14:15:00,50.08,50.13,49.98,50.03,57500.0,32.3074,32.3397,32.2429,32.2751,57500.0
2009-04-03 14:20:00,50.04,50.1,49.94,50.09,64800.0,32.2816,32.3203,32.2171,32.3139,64800.0
2009-04-03 14:25:00,50.09,50.46,50.08,50.45,85800.0,32.3139,32.5525,32.3074,32.5461,85800.0
2009-04-03 14:30:00,50.44,50.46,50.3,50.4,54800.0,32.5396,32.5525,32.4493,32.5138,54800.0
2009-04-03 14:35:00,50.39,50.47,50.33,50.44,62800.0,32.5074,32.559,32.4687,32.5396,62800.0
2009-04-03 14:40:00,50.44,50.44,50.2,50.27,41000.0,32.5396,32.5396,32.3848,32.43,41000.0
2009-04-03 14:45:00,50.28,50.28,49.93,49.93,49900.0,32.4364,32.4364,32.2106,32.2106,49900.0
2009-04-03 14:50:00,49.94,50.07,49.92,50.02,58200.0,32.2171,32.301,32.2042,32.2687,58200.0
2009-04-03 14:55:00,50.01,50.27,50.01,50.17,74400.0,32.2622,32.43,32.2622,32.3655,74400.0
2009-04-03 15:00:00,50.17,50.25,49.86,49.87,66000.0,32.3655,32.4171,32.1655,32.1719,66000.0
2009-04-03 15:05:00,49.86,49.96,49.75,49.96,110500.0,32.1655,32.23,32.0945,32.23,110500.0
2009-04-03 15:10:00,49.95,49.98,49.83,49.92,51300.0,32.2235,32.2429,32.1461,32.2042,51300.0
2009-04-03 15:15:00,49.94,49.97,49.66,49.77,54900.0,32.2171,32.2364,32.0365,32.1074,54900.0
2009-04-03 15:20:00,49.76,49.9,49.63,49.81,70100.0,32.101,32.1913,32.0171,32.1332,70100.0
2009-04-03 15:25:00,49.81,49.88,49.53,49.6,61400.0,32.1332,32.1784,31.9526,31.9977,61400.0
2009-04-03 15:30:00,49.6,49.74,49.53,49.6,59900.0,31.9977,32.0881,31.9526,31.9977,59900.0
2009-04-03 15:35:00,49.6,49.63,49.26,49.43,81500.0,31.9977,32.0171,31.7784,31.8881,81500.0
2009-04-03 15:40:00,49.4,49.82,49.39,49.68,98100.0,31.8687,32.1397,31.8623,32.0494,98100.0
2009-04-03 15:45:00,49.68,49.8,49.53,49.56,126600.0,32.0494,32.1268,31.9526,31.9719,126600.0
2009-04-03 15:50:00,49.57,49.84,49.57,49.83,127700.0,31.9784,32.1526,31.9784,32.1461,127700.0
2009-04-03 15:55:00,49.84,49.92,49.62,49.92,164500.0,32.1526,32.2042,32.0107,32.2042,164500.0
2009-04-06 09:30:00,49.35,49.77,49.11,49.66,176200.0,31.8365,32.1074,31.6816,32.0365,176200.0
2009-04-06 09:35:00,49.63,49.63,48.96,49.19,88100.0,32.0171,32.0171,31.5849,31.7333,88100.0
2009-04-06 09:40:00,49.17,49.43,49.1,49.1,49800.0,31.7203,31.8881,31.6752,31.6752,49800.0
2009-04-06 09:45:00,49.11,49.12,48.78,48.84,70700.0,31.6816,31.6881,31.4688,31.5075,70700.0
2009-04-06 09:50:00,48.83,48.98,48.72,48.92,91900.0,31.501,31.5978,31.43,31.5591,91900.0
2009-04-06 09:55:00,48.97,49.32,48.97,49.2,46800.0,31.5913,31.8171,31.5913,31.7397,46800.0
2009-04-06 10:00:00,49.2,49.65,49.17,49.63,88300.0,31.7397,32.03,31.7203,32.0171,88300.0
2009-04-06 10:05:00,49.61,49.68,49.43,49.54,66100.0,32.0042,32.0494,31.8881,31.959,66100.0
2009-04-06 10:10:00,49.55,49.63,49.49,49.56,66500.0,31.9655,32.0171,31.9268,31.9719,66500.0
2009-04-06 10:15:00,49.55,49.56,49.37,49.49,62100.0,31.9655,31.9719,31.8494,31.9268,62100.0
2009-04-06 10:20:00,49.43,49.45,49.17,49.42,63800.0,31.8881,31.901,31.7203,31.8816,63800.0
2009-04-06 10:25:00,49.41,49.57,48.8,48.86,78200.0,31.8752,31.9784,31.4817,31.5204,78200.0
2009-04-06 10:30:00,48.87,48.97,48.78,48.93,89900.0,31.5268,31.5913,31.4688,31.5655,89900.0
2009-04-06 10:35:00,48.92,48.99,48.74,48.94,72300.0,31.5591,31.6042,31.4429,31.572,72300.0
2009-04-06 10:40:00,48.96,49.05,48.82,48.82,51500.0,31.5849,31.6429,31.4946,31.4946,51500.0
2009-04-06 10:45:00,48.82,49.12,48.75,49.02,86400.0,31.4946,31.6881,31.4494,31.6236,86400.0
2009-04-06 10:50:00,49.0,49.04,48.81,48.81,53200.0,31.6107,31.6365,31.4881,31.4881,53200.0
2009-04-06 10:55:00,48.78,48.9,48.71,48.78,83800.0,31.4688,31.5462,31.4236,31.4688,83800.0
2009-04-06 11:00:00,48.78,48.78,48.45,48.67,72000.0,31.4688,31.4688,31.2559,31.3978,72000.0
2009-04-06 11:05:00,48.64,48.64,48.33,48.55,64000.0,31.3784,31.3784,31.1785,31.3204,64000.0
2009-04-06 11:10:00,48.52,48.56,48.4,48.41,55300.0,31.301,31.3268,31.2236,31.2301,55300.0
2009-04-06 11:15:00,48.4,48.44,48.34,48.35,63700.0,31.2236,31.2494,31.1849,31.1914,63700.0
2009-04-06 11:20:00,48.35,48.36,48.17,48.24,42000.0,31.1914,31.1978,31.0752,31.1204,42000.0
2009-04-06 11:25:00,48.25,48.44,48.21,48.35,47200.0,31.1268,31.2494,31.101,31.1914,47200.0
2009-04-06 11:30:00,48.36,48.61,48.3,48.57,43600.0,31.1978,31.3591,31.1591,31.3333,43600.0
2009-04-06 11:35:00,48.56,48.57,48.13,48.26,80800.0,31.3268,31.3333,31.0494,31.1333,80800.0
2009-04-06 11:40:00,48.25,48.28,48.0,48.05,58800.0,31.1268,31.1462,30.9656,30.9978,58800.0
2009-04-06 11:45:00,48.04,48.09,47.93,47.93,44800.0,30.9914,31.0236,30.9204,30.9204,44800.0
2009-04-06 11:50:00,47.93,47.97,47.81,47.87,60100.0,30.9204,30.9462,30.843,30.8817,60100.0
2009-04-06 11:55:00,47.87,47.92,47.8,47.88,34900.0,30.8817,30.914,30.8365,30.8881,34900.0
2009-04-06 12:00:00,47.88,47.95,47.87,47.91,50400.0,30.8881,30.9333,30.8817,30.9075,50400.0
2009-04-06 12:05:00,47.92,48.17,47.92,48.08,97500.0,30.914,31.0752,30.914,31.0172,97500.0
2009-04-06 12:10:00,48.06,48.08,47.96,48.03,48100.0,31.0043,31.0172,30.9398,30.9849,48100.0
2009-04-06 12:15:00,48.04,48.04,47.84,47.84,34200.0,30.9914,30.9914,30.8623,30.8623,34200.0
2009-04-06 12:20:00,47.83,47.89,47.77,47.79,37100.0,30.8559,30.8946,30.8172,30.8301,37100.0
2009-04-06 12:25:00,47.79,47.81,47.7,47.79,35200.0,30.8301,30.843,30.772,30.8301,35200.0
2009-04-06 12:30:00,47.79,47.8,47.68,47.7,44900.0,30.8301,30.8365,30.7591,30.772,44900.0
2009-04-06 12:35:00,47.7,47.71,47.61,47.65,51600.0,30.772,30.7785,30.714,30.7398,51600.0
2009-04-06 12:40:00,47.63,47.69,47.56,47.69,49200.0,30.7269,30.7656,30.6817,30.7656,49200.0
2009-04-06 12:45:00,47.68,47.68,47.5,47.52,45000.0,30.7591,30.7591,30.643,30.6559,45000.0
2009-04-06 12:50:00,47.53,47.68,47.45,47.67,58100.0,30.6624,30.7591,30.6107,30.7527,58100.0
2009-04-06 12:55:00,47.68,47.79,47.64,47.79,62900.0,30.7591,30.8301,30.7333,30.8301,62900.0
2009-04-06 13:00:00,47.8,47.9,47.67,47.8,86700.0,30.8365,30.9011,30.7527,30.8365,86700.0
2009-04-06 13:05:00,47.8,47.89,47.75,47.76,46200.0,30.8365,30.8946,30.8043,30.8107,46200.0
2009-04-06 13:10:00,47.76,47.9,47.73,47.83,33700.0,30.8107,30.9011,30.7914,30.8559,33700.0
2009-04-06 13:15:00,47.81,47.87,47.61,47.62,44600.0,30.843,30.8817,30.714,30.7204,44600.0
2009-04-06 13:20:00,47.63,47.75,47.57,47.71,67100.0,30.7269,30.8043,30.6882,30.7785,67100.0
2009-04-06 13:25:00,47.71,47.72,47.58,47.62,45700.0,30.7785,30.7849,30.6946,30.7204,45700.0
2009-04-06 13:30:00,47.62,47.63,47.51,47.54,41700.0,30.7204,30.7269,30.6495,30.6688,41700.0
2009-04-06 13:35:00,47.52,47.53,47.41,47.49,44900.0,30.6559,30.6624,30.5849,30.6366,44900.0
2009-04-06 13:40:00,47.5,47.5,47.45,47.49,52800.0,30.643,30.643,30.6107,30.6366,52800.0
2009-04-06 13:45:00,47.5,47.79,47.49,47.71,76700.0,30.643,30.8301,30.6366,30.7785,76700.0
2009-04-06 13:50:00,47.69,47.75,47.62,47.72,64400.0,30.7656,30.8043,30.7204,30.7849,64400.0
2009-04-06 13:55:00,47.73,47.75,47.58,47.67,49600.0,30.7914,30.8043,30.6946,30.7527,49600.0
2009-04-06 14:00:00,47.67,47.75,47.6,47.62,48000.0,30.7527,30.8043,30.7075,30.7204,48000.0
2009-04-06 14:05:00,47.62,47.75,47.61,47.75,74100.0,30.7204,30.8043,30.714,30.8043,74100.0
2009-04-06 14:10:00,47.75,47.9,47.55,47.75,61900.0,30.8043,30.9011,30.6753,30.8043,61900.0
2009-04-06 14:15:00,47.74,47.74,47.51,47.67,47900.0,30.7978,30.7978,30.6495,30.7527,47900.0
2009-04-06 14:20:00,47.68,47.73,47.57,47.71,39500.0,30.7591,30.7914,30.6882,30.7785,39500.0
2009-04-06 14:25:00,47.72,47.86,47.68,47.75,86400.0,30.7849,30.8752,30.7591,30.8043,86400.0
2009-04-06 14:30:00,47.76,47.82,47.45,47.53,101200.0,30.8107,30.8494,30.6107,30.6624,101200.0
2009-04-06 14:35:00,47.53,47.56,47.4,47.43,91900.0,30.6624,30.6817,30.5785,30.5978,91900.0
2009-04-06 14:40:00,47.45,47.66,47.42,47.66,157200.0,30.6107,30.7462,30.5914,30.7462,157200.0
2009-04-06 14:45:00,47.67,47.8,47.54,47.74,135700.0,30.7527,30.8365,30.6688,30.7978,135700.0
2009-04-06 14:50:00,47.73,48.02,47.7,47.97,114600.0,30.7914,30.9785,30.772,30.9462,114600.0
2009-04-06 14:55:00,47.96,48.1,47.79,47.79,93700.0,30.9398,31.0301,30.8301,30.8301,93700.0
2009-04-06 15:00:00,47.78,47.94,47.71,47.9,120400.0,30.8236,30.9269,30.7785,30.9011,120400.0
2009-04-06 15:05:00,47.9,47.99,47.85,47.93,99300.0,30.9011,30.9591,30.8688,30.9204,99300.0
2009-04-06 15:10:00,47.92,48.01,47.8,47.85,74800.0,30.914,30.972,30.8365,30.8688,74800.0
2009-04-06 15:15:00,47.85,48.2,47.83,48.16,82300.0,30.8688,31.0946,30.8559,31.0688,82300.0
2009-04-06 15:20:00,48.18,48.33,48.08,48.17,51300.0,31.0817,31.1785,31.0172,31.0752,51300.0
2009-04-06 15:25:00,48.19,48.25,48.0,48.19,93200.0,31.0881,31.1268,30.9656,31.0881,93200.0
2009-04-06 15:30:00,48.19,48.39,48.12,48.24,79300.0,31.0881,31.2172,31.043,31.1204,79300.0
2009-04-06 15:35:00,48.23,48.23,47.97,48.01,81400.0,31.1139,31.1139,30.9462,30.972,81400.0
2009-04-06 15:40:00,48.0,48.26,48.0,48.14,66900.0,30.9656,31.1333,30.9656,31.0559,66900.0
2009-04-06 15:45:00,48.15,48.22,48.05,48.13,49200.0,31.0623,31.1075,30.9978,31.0494,49200.0
2009-04-06 15:50:00,48.14,48.42,48.12,48.42,79900.0,31.0559,31.2365,31.043,31.2365,79900.0
2009-04-06 15:55:00,48.4,48.44,48.23,48.34,161100.0,31.2236,31.2494,31.1139,31.1849,161100.0
2009-04-07 09:30:00,47.22,47.49,47.01,47.22,80000.0,30.4624,30.6366,30.3269,30.4624,80000.0
2009-04-07 09:35:00,47.24,47.39,47.07,47.11,114600.0,30.4753,30.572,30.3656,30.3914,114600.0
2009-04-07 09:40:00,47.11,47.13,46.82,47.0,95100.0,30.3914,30.4043,30.2043,30.3204,95100.0
2009-04-07 09:45:00,47.0,47.22,46.95,47.21,114700.0,30.3204,30.4624,30.2882,30.4559,114700.0
2009-04-07 09:50:00,47.2,47.23,47.05,47.07,66600.0,30.4495,30.4688,30.3527,30.3656,66600.0
2009-04-07 09:55:00,47.07,47.21,46.93,46.98,59100.0,30.3656,30.4559,30.2753,30.3075,59100.0
2009-04-07 10:00:00,46.95,47.04,46.86,46.86,61600.0,30.2882,30.3463,30.2301,30.2301,61600.0
2009-04-07 10:05:00,46.86,47.04,46.81,46.95,110600.0,30.2301,30.3463,30.1979,30.2882,110600.0
2009-04-07 10:10:00,46.95,47.06,46.87,47.0,100400.0,30.2882,30.3592,30.2366,30.3204,100400.0
2009-04-07 10:15:00,46.99,47.05,46.84,46.94,97600.0,30.314,30.3527,30.2172,30.2817,97600.0
2009-04-07 10:20:00,46.94,47.14,46.94,47.0,63000.0,30.2817,30.4108,30.2817,30.3204,63000.0
2009-04-07 10:25:00,47.01,47.28,47.0,47.28,58300.0,30.3269,30.5011,30.3204,30.5011,58300.0
2009-04-07 10:30:00,47.27,47.31,47.1,47.22,92000.0,30.4946,30.5204,30.385,30.4624,92000.0
2009-04-07 10:35:00,47.21,47.21,47.1,47.16,75700.0,30.4559,30.4559,30.385,30.4237,75700.0
2009-04-07 10:40:00,47.16,47.21,47.07,47.12,64300.0,30.4237,30.4559,30.3656,30.3979,64300.0
2009-04-07 10:45:00,47.14,47.29,47.12,47.2,80300.0,30.4108,30.5075,30.3979,30.4495,80300.0
2009-04-07 10:50:00,47.21,47.21,47.04,47.05,76100.0,30.4559,30.4559,30.3463,30.3527,76100.0
2009-04-07 10:55:00,47.07,47.09,46.86,46.88,70700.0,30.3656,30.3785,30.2301,30.243,70700.0
2009-04-07 11:00:00,46.89,47.15,46.82,47.05,77700.0,30.2495,30.4172,30.2043,30.3527,77700.0
2009-04-07 11:05:00,47.05,47.09,46.82,46.93,55800.0,30.3527,30.3785,30.2043,30.2753,55800.0
2009-04-07 11:10:00,46.93,47.07,46.92,47.05,49200.0,30.2753,30.3656,30.2688,30.3527,49200.0
2009-04-07 11:15:00,47.05,47.05,46.89,47.01,57100.0,30.3527,30.3527,30.2495,30.3269,57100.0
2009-04-07 11:20:00,47.01,47.18,46.97,47.12,55200.0,30.3269,30.4366,30.3011,30.3979,55200.0
2009-04-07 11:25:00,47.12,47.16,47.08,47.09,46800.0,30.3979,30.4237,30.3721,30.3785,46800.0
2009-04-07 11:30:00,47.08,47.27,47.03,47.15,54600.0,30.3721,30.4946,30.3398,30.4172,54600.0
2009-04-07 11:35:00,47.14,47.14,46.89,46.94,42900.0,30.4108,30.4108,30.2495,30.2817,42900.0
2009-04-07 11:40:00,46.94,46.97,46.8,46.8,69700.0,30.2817,30.3011,30.1914,30.1914,69700.0
2009-04-07 11:45:00,46.82,46.88,46.79,46.85,43700.0,30.2043,30.243,30.185,30.2237,43700.0
2009-04-07 11:50:00,46.83,46.9,46.78,46.89,63500.0,30.2108,30.2559,30.1785,30.2495,63500.0
2009-04-07 11:55:00,46.88,46.99,46.84,46.95,109400.0,30.243,30.314,30.2172,30.2882,109400.0
2009-04-07 12:00:00,46.96,47.06,46.91,46.94,79900.0,30.2946,30.3592,30.2624,30.2817,79900.0
2009-04-07 12:05:00,46.94,47.01,46.76,46.77,55100.0,30.2817,30.3269,30.1656,30.1721,55100.0
2009-04-07 12:10:00,46.77,47.05,46.76,46.95,65100.0,30.1721,30.3527,30.1656,30.2882,65100.0
2009-04-07 12:15:00,46.99,47.12,46.89,47.08,69300.0,30.314,30.3979,30.2495,30.3721,69300.0
2009-04-07 12:20:00,47.07,47.18,47.05,47.07,46700.0,30.3656,30.4366,30.3527,30.3656,46700.0
2009-04-07 12:25:00,47.07,47.07,46.81,46.83,53700.0,30.3656,30.3656,30.1979,30.2108,53700.0
2009-04-07 12:30:00,46.81,46.85,46.74,46.79,56300.0,30.1979,30.2237,30.1527,30.185,56300.0
2009-04-07 12:35:00,46.78,46.8,46.64,46.66,91100.0,30.1785,30.1914,30.0882,30.1011,91100.0
2009-04-07 12:40:00,46.66,46.75,46.59,46.63,59700.0,30.1011,30.1592,30.0559,30.0818,59700.0
2009-04-07 12:45:00,46.63,46.68,46.59,46.66,26900.0,30.0818,30.114,30.0559,30.1011,26900.0
2009-04-07 12:50:00,46.65,46.75,46.63,46.7,34300.0,30.0947,30.1592,30.0818,30.1269,34300.0
2009-04-07 12:55:00,46.7,46.71,46.65,46.68,16000.0,30.1269,30.1334,30.0947,30.114,16000.0
2009-04-07 13:00:00,46.68,46.73,46.52,46.53,50900.0,30.114,30.1463,30.0108,30.0172,50900.0
2009-04-07 13:05:00,46.56,46.57,46.23,46.27,77600.0,30.0366,30.043,29.8237,29.8495,77600.0
2009-04-07 13:10:00,46.27,46.39,46.26,46.34,43800.0,29.8495,29.9269,29.8431,29.8947,43800.0
2009-04-07 13:15:00,46.34,46.35,46.11,46.14,46900.0,29.8947,29.9011,29.7463,29.7656,46900.0
2009-04-07 13:20:00,46.14,46.2,46.06,46.16,43800.0,29.7656,29.8044,29.714,29.7785,43800.0
2009-04-07 13:25:00,46.16,46.27,46.11,46.16,114000.0,29.7785,29.8495,29.7463,29.7785,114000.0
2009-04-07 13:30:00,46.13,46.45,46.0,46.03,89900.0,29.7592,29.9656,29.6753,29.6947,89900.0
2009-04-07 13:35:00,46.03,46.04,45.93,45.96,54100.0,29.6947,29.7011,29.6302,29.6495,54100.0
2009-04-07 13:40:00,45.97,46.06,45.95,46.03,53000.0,29.656,29.714,29.6431,29.6947,53000.0
2009-04-07 13:45:00,46.02,46.09,46.01,46.05,33900.0,29.6882,29.7334,29.6818,29.7076,33900.0
2009-04-07 13:50:00,46.05,46.21,45.97,46.16,57000.0,29.7076,29.8108,29.656,29.7785,57000.0
2009-04-07 13:55:00,46.16,46.17,46.01,46.02,47200.0,29.7785,29.785,29.6818,29.6882,47200.0
2009-04-07 14:00:00,46.01,46.02,45.92,45.93,49200.0,29.6818,29.6882,29.6237,29.6302,49200.0
2009-04-07 14:05:00,45.93,46.03,45.86,46.03,33800.0,29.6302,29.6947,29.585,29.6947,33800.0
2009-04-07 14:10:00,46.02,46.15,46.01,46.15,32700.0,29.6882,29.7721,29.6818,29.7721,32700.0
2009-04-07 14:15:00,46.15,46.24,46.1,46.11,39000.0,29.7721,29.8302,29.7398,29.7463,39000.0
2009-04-07 14:20:00,46.11,46.18,46.03,46.05,33400.0,29.7463,29.7915,29.6947,29.7076,33400.0
2009-04-07 14:25:00,46.05,46.17,45.99,46.16,41400.0,29.7076,29.785,29.6689,29.7785,41400.0
2009-04-07 14:30:00,46.16,46.19,46.12,46.17,61000.0,29.7785,29.7979,29.7527,29.785,61000.0
2009-04-07 14:35:00,46.17,46.18,46.08,46.1,29700.0,29.785,29.7915,29.7269,29.7398,29700.0
2009-04-07 14:40:00,46.09,46.24,46.08,46.11,34600.0,29.7334,29.8302,29.7269,29.7463,34600.0
2009-04-07 14:45:00,46.1,46.16,46.07,46.1,31000.0,29.7398,29.7785,29.7205,29.7398,31000.0
2009-04-07 14:50:00,46.1,46.23,46.1,46.19,42200.0,29.7398,29.8237,29.7398,29.7979,42200.0
2009-04-07 14:55:00,46.18,46.32,46.17,46.3,36600.0,29.7915,29.8818,29.785,29.8689,36600.0
2009-04-07 15:00:00,46.3,46.38,46.2,46.2,49700.0,29.8689,29.9205,29.8044,29.8044,49700.0
2009-04-07 15:05:00,46.2,46.45,46.18,46.44,51100.0,29.8044,29.9656,29.7915,29.9592,51100.0
2009-04-07 15:10:00,46.45,46.61,46.44,46.51,75600.0,29.9656,30.0689,29.9592,30.0043,75600.0
2009-04-07 15:15:00,46.51,46.68,46.51,46.59,40600.0,30.0043,30.114,30.0043,30.0559,40600.0
2009-04-07 15:20:00,46.58,46.63,46.53,46.56,33000.0,30.0495,30.0818,30.0172,30.0366,33000.0
2009-04-07 15:25:00,46.55,46.59,46.31,46.32,49500.0,30.0301,30.0559,29.8753,29.8818,49500.0
2009-04-07 15:30:00,46.33,46.64,46.32,46.64,54000.0,29.8882,30.0882,29.8818,30.0882,54000.0
2009-04-07 15:35:00,46.64,46.68,46.46,46.64,69100.0,30.0882,30.114,29.9721,30.0882,69100.0
2009-04-07 15:40:00,46.63,46.81,46.52,46.72,110800.0,30.0818,30.1979,30.0108,30.1398,110800.0
2009-04-07 15:45:00,46.72,46.8,46.47,46.49,78700.0,30.1398,30.1914,29.9785,29.9914,78700.0
2009-04-07 15:50:00,46.49,46.57,46.35,46.36,115300.0,29.9914,30.043,29.9011,29.9076,115300.0
2009-04-07 15:55:00,46.36,46.46,46.22,46.26,187500.0,29.9076,29.9721,29.8173,29.8431,187500.0
2009-04-08 09:30:00,46.29,46.53,45.88,45.88,115900.0,29.8624,30.0172,29.5979,29.5979,115900.0
2009-04-08 09:35:00,45.86,45.96,45.34,45.9,112100.0,29.585,29.6495,29.2496,29.6108,112100.0
2009-04-08 09:40:00,45.87,46.21,45.85,46.08,49900.0,29.5915,29.8108,29.5786,29.7269,49900.0
2009-04-08 09:45:00,46.09,46.1,45.81,45.85,53200.0,29.7334,29.7398,29.5528,29.5786,53200.0
2009-04-08 09:50:00,45.84,45.84,45.59,45.63,46800.0,29.5721,29.5721,29.4108,29.4366,46800.0
2009-04-08 09:55:00,45.64,45.89,45.57,45.72,37500.0,29.4431,29.6044,29.3979,29.4947,37500.0
2009-04-08 10:00:00,45.69,45.75,45.53,45.71,22100.0,29.4753,29.5141,29.3721,29.4882,22100.0
2009-04-08 10:05:00,45.69,45.9,45.67,45.83,37800.0,29.4753,29.6108,29.4624,29.5657,37800.0
2009-04-08 10:10:00,45.83,45.89,45.67,45.83,47000.0,29.5657,29.6044,29.4624,29.5657,47000.0
2009-04-08 10:15:00,45.83,45.87,45.4,45.4,53400.0,29.5657,29.5915,29.2883,29.2883,53400.0
2009-04-08 10:20:00,45.41,45.43,45.32,45.39,52400.0,29.2947,29.3076,29.2367,29.2818,52400.0
2009-04-08 10:25:00,45.39,45.39,45.2,45.29,34300.0,29.2818,29.2818,29.1592,29.2173,34300.0
2009-04-08 10:30:00,45.29,46.07,45.26,45.75,190200.0,29.2173,29.7205,29.1979,29.5141,190200.0
2009-04-08 10:35:00,45.75,46.03,45.75,46.01,54000.0,29.5141,29.6947,29.5141,29.6818,54000.0
2009-04-08 10:40:00,46.01,46.2,45.94,46.13,74300.0,29.6818,29.8044,29.6366,29.7592,74300.0
2009-04-08 10:45:00,46.16,46.27,46.07,46.08,61100.0,29.7785,29.8495,29.7205,29.7269,61100.0
2009-04-08 10:50:00,46.08,46.64,46.0,46.52,88400.0,29.7269,30.0882,29.6753,30.0108,88400.0
2009-04-08 10:55:00,46.5,46.73,46.42,46.7,58400.0,29.9979,30.1463,29.9463,30.1269,58400.0
2009-04-08 11:00:00,46.71,47.1,46.7,47.01,93200.0,30.1334,30.385,30.1269,30.3269,93200.0
2009-04-08 11:05:00,47.01,47.21,46.97,47.05,66100.0,30.3269,30.4559,30.3011,30.3527,66100.0
2009-04-08 11:10:00,47.04,47.2,47.0,47.2,43000.0,30.3463,30.4495,30.3204,30.4495,43000.0
2009-04-08 11:15:00,47.2,47.3,47.13,47.2,60400.0,30.4495,30.514,30.4043,30.4495,60400.0
2009-04-08 11:20:00,47.2,47.3,47.07,47.07,39400.0,30.4495,30.514,30.3656,30.3656,39400.0
2009-04-08 11:25:00,47.09,47.32,46.94,46.94,53500.0,30.3785,30.5269,30.2817,30.2817,53500.0
2009-04-08 11:30:00,46.96,47.07,46.92,46.96,24300.0,30.2946,30.3656,30.2688,30.2946,24300.0
2009-04-08 11:35:00,46.97,47.26,46.9,47.18,49500.0,30.3011,30.4882,30.2559,30.4366,49500.0
2009-04-08 11:40:00,47.17,47.25,47.09,47.23,39800.0,30.4301,30.4817,30.3785,30.4688,39800.0
2009-04-08 11:45:00,47.2,47.36,47.2,47.24,37800.0,30.4495,30.5527,30.4495,30.4753,37800.0
2009-04-08 11:50:00,47.23,47.36,47.07,47.07,34800.0,30.4688,30.5527,30.3656,30.3656,34800.0
2009-04-08 11:55:00,47.08,47.14,46.93,46.93,30300.0,30.3721,30.4108,30.2753,30.2753,30300.0
2009-04-08 12:00:00,46.95,46.97,46.73,46.73,34400.0,30.2882,30.3011,30.1463,30.1463,34400.0
2009-04-08 12:05:00,46.75,46.94,46.75,46.78,39500.0,30.1592,30.2817,30.1592,30.1785,39500.0
2009-04-08 12:10:00,46.8,46.9,46.74,46.74,36700.0,30.1914,30.2559,30.1527,30.1527,36700.0
2009-04-08 12:15:00,46.73,46.77,46.6,46.69,77100.0,30.1463,30.1721,30.0624,30.1205,77100.0
2009-04-08 12:20:00,46.71,47.01,46.69,46.97,24500.0,30.1334,30.3269,30.1205,30.3011,24500.0
2009-04-08 12:25:00,46.96,47.04,46.84,46.86,26300.0,30.2946,30.3463,30.2172,30.2301,26300.0
2009-04-08 12:30:00,46.86,47.04,46.86,46.95,26200.0,30.2301,30.3463,30.2301,30.2882,26200.0
2009-04-08 12:35:00,46.94,46.96,46.87,46.95,32200.0,30.2817,30.2946,30.2366,30.2882,32200.0
2009-04-08 12:40:00,46.95,47.36,46.95,47.3,52700.0,30.2882,30.5527,30.2882,30.514,52700.0
2009-04-08 12:45:00,47.3,47.49,47.3,47.32,32000.0,30.514,30.6366,30.514,30.5269,32000.0
2009-04-08 12:50:00,47.33,47.45,47.29,47.45,21500.0,30.5333,30.6107,30.5075,30.6107,21500.0
2009-04-08 12:55:00,47.44,47.59,47.42,47.49,44500.0,30.6043,30.7011,30.5914,30.6366,44500.0
2009-04-08 13:00:00,47.49,47.61,47.45,47.56,36300.0,30.6366,30.714,30.6107,30.6817,36300.0
2009-04-08 13:05:00,47.59,47.69,47.58,47.67,57800.0,30.7011,30.7656,30.6946,30.7527,57800.0
2009-04-08 13:10:00,47.66,47.73,47.56,47.6,57900.0,30.7462,30.7914,30.6817,30.7075,57900.0
2009-04-08 13:15:00,47.59,47.67,47.44,47.44,52300.0,30.7011,30.7527,30.6043,30.6043,52300.0
2009-04-08 13:20:00,47.46,47.57,47.43,47.45,42000.0,30.6172,30.6882,30.5978,30.6107,42000.0
2009-04-08 13:25:00,47.45,47.57,47.41,47.57,47300.0,30.6107,30.6882,30.5849,30.6882,47300.0
2009-04-08 13:30:00,47.55,47.74,47.53,47.73,36800.0,30.6753,30.7978,30.6624,30.7914,36800.0
2009-04-08 13:35:00,47.73,47.73,47.48,47.5,22700.0,30.7914,30.7914,30.6301,30.643,22700.0
2009-04-08 13:40:00,47.5,47.68,47.5,47.66,30700.0,30.643,30.7591,30.643,30.7462,30700.0
2009-04-08 13:45:00,47.63,47.72,47.58,47.7,26800.0,30.7269,30.7849,30.6946,30.772,26800.0
2009-04-08 13:50:00,47.7,47.71,47.6,47.64,18900.0,30.772,30.7785,30.7075,30.7333,18900.0
2009-04-08 13:55:00,47.62,47.63,47.52,47.54,25300.0,30.7204,30.7269,30.6559,30.6688,25300.0
2009-04-08 14:00:00,47.54,47.58,47.24,47.26,68300.0,30.6688,30.6946,30.4753,30.4882,68300.0
2009-04-08 14:05:00,47.25,47.27,46.96,47.04,71700.0,30.4817,30.4946,30.2946,30.3463,71700.0
2009-04-08 14:10:00,46.99,47.06,46.95,46.99,69800.0,30.314,30.3592,30.2882,30.314,69800.0
2009-04-08 14:15:00,47.01,47.01,46.74,46.81,57400.0,30.3269,30.3269,30.1527,30.1979,57400.0
2009-04-08 14:20:00,46.8,46.85,46.57,46.61,79500.0,30.1914,30.2237,30.043,30.0689,79500.0
2009-04-08 14:25:00,46.6,46.81,46.57,46.8,62800.0,30.0624,30.1979,30.043,30.1914,62800.0
2009-04-08 14:30:00,46.82,46.91,46.7,46.72,51000.0,30.2043,30.2624,30.1269,30.1398,51000.0
2009-04-08 14:35:00,46.73,46.89,46.72,46.77,91700.0,30.1463,30.2495,30.1398,30.1721,91700.0
2009-04-08 14:40:00,46.77,46.95,46.6,46.81,66600.0,30.1721,30.2882,30.0624,30.1979,66600.0
2009-04-08 14:45:00,46.79,46.79,46.68,46.7,44500.0,30.185,30.185,30.114,30.1269,44500.0
2009-04-08 14:50:00,46.71,46.71,46.45,46.53,78400.0,30.1334,30.1334,29.9656,30.0172,78400.0
2009-04-08 14:55:00,46.52,46.53,46.38,46.46,100300.0,30.0108,30.0172,29.9205,29.9721,100300.0
2009-04-08 15:00:00,46.46,46.54,46.29,46.35,82100.0,29.9721,30.0237,29.8624,29.9011,82100.0
2009-04-08 15:05:00,46.34,46.43,46.23,46.35,54500.0,29.8947,29.9527,29.8237,29.9011,54500.0
2009-04-08 15:10:00,46.34,46.45,46.23,46.41,65000.0,29.8947,29.9656,29.8237,29.9398,65000.0
2009-04-08 15:15:00,46.41,46.58,46.29,46.45,79400.0,29.9398,30.0495,29.8624,29.9656,79400.0
2009-04-08 15:20:00,46.46,46.52,46.35,46.51,79900.0,29.9721,30.0108,29.9011,30.0043,79900.0
2009-04-08 15:25:00,46.52,46.65,46.37,46.43,59200.0,30.0108,30.0947,29.914,29.9527,59200.0
2009-04-08 15:30:00,46.45,46.66,46.4,46.54,90600.0,29.9656,30.1011,29.9334,30.0237,90600.0
2009-04-08 15:35:00,46.54,46.74,46.43,46.74,64200.0,30.0237,30.1527,29.9527,30.1527,64200.0
2009-04-08 15:40:00,46.74,46.84,46.65,46.83,132400.0,30.1527,30.2172,30.0947,30.2108,132400.0
2009-04-08 15:45:00,46.82,46.92,46.61,46.78,94900.0,30.2043,30.2688,30.0689,30.1785,94900.0
2009-04-08 15:50:00,46.81,46.87,46.65,46.72,122700.0,30.1979,30.2366,30.0947,30.1398,122700.0
2009-04-08 15:55:00,46.7,46.99,46.69,46.96,119400.0,30.1269,30.314,30.1205,30.2946,119400.0
2009-04-09 09:30:00,48.58,49.5,48.29,49.13,219000.0,31.3397,31.9332,31.1526,31.6945,219000.0
2009-04-09 09:35:00,49.13,49.17,48.8,48.92,123600.0,31.6945,31.7203,31.4817,31.5591,123600.0
2009-04-09 09:40:00,48.94,48.94,48.52,48.89,64500.0,31.572,31.572,31.301,31.5397,64500.0
2009-04-09 09:45:00,48.9,49.06,48.76,48.86,85800.0,31.5462,31.6494,31.4559,31.5204,85800.0
2009-04-09 09:50:00,48.85,48.94,48.69,48.87,60200.0,31.5139,31.572,31.4107,31.5268,60200.0
2009-04-09 09:55:00,48.85,48.91,48.75,48.77,45400.0,31.5139,31.5526,31.4494,31.4623,45400.0
2009-04-09 10:00:00,48.75,48.92,48.7,48.7,67500.0,31.4494,31.5591,31.4171,31.4171,67500.0
2009-04-09 10:05:00,48.71,48.75,48.42,48.42,55500.0,31.4236,31.4494,31.2365,31.2365,55500.0
2009-04-09 10:10:00,48.43,48.47,48.3,48.43,37500.0,31.243,31.2688,31.1591,31.243,37500.0
2009-04-09 10:15:00,48.43,48.51,48.31,48.31,50000.0,31.243,31.2946,31.1655,31.1655,50000.0
2009-04-09 10:20:00,48.31,48.6,48.3,48.45,92500.0,31.1655,31.3526,31.1591,31.2559,92500.0
2009-04-09 10:25:00,48.44,48.51,48.33,48.41,59100.0,31.2494,31.2946,31.1785,31.2301,59100.0
2009-04-09 10:30:00,48.37,48.38,48.13,48.33,90200.0,31.2043,31.2107,31.0494,31.1785,90200.0
2009-04-09 10:35:00,48.32,48.53,48.28,48.33,73700.0,31.172,31.3075,31.1462,31.1785,73700.0
2009-04-09 10:40:00,48.3,48.31,48.04,48.04,47700.0,31.1591,31.1655,30.9914,30.9914,47700.0
2009-04-09 10:45:00,48.04,48.2,48.0,48.18,53000.0,30.9914,31.0946,30.9656,31.0817,53000.0
2009-04-09 10:50:00,48.19,48.24,48.14,48.19,39600.0,31.0881,31.1204,31.0559,31.0881,39600.0
2009-04-09 10:55:00,48.18,48.33,48.1,48.11,56200.0,31.0817,31.1785,31.0301,31.0365,56200.0
2009-04-09 11:00:00,48.13,48.15,48.01,48.13,47100.0,31.0494,31.0623,30.972,31.0494,47100.0
2009-04-09 11:05:00,48.13,48.2,48.11,48.15,40600.0,31.0494,31.0946,31.0365,31.0623,40600.0
2009-04-09 11:10:00,48.15,48.26,48.11,48.12,53500.0,31.0623,31.1333,31.0365,31.043,53500.0
2009-04-09 11:15:00,48.09,48.38,48.09,48.36,62900.0,31.0236,31.2107,31.0236,31.1978,62900.0
2009-04-09 11:20:00,48.36,48.4,48.12,48.15,51900.0,31.1978,31.2236,31.043,31.0623,51900.0
2009-04-09 11:25:00,48.14,48.17,47.96,48.06,58900.0,31.0559,31.0752,30.9398,31.0043,58900.0
2009-04-09 11:30:00,48.06,48.22,48.06,48.12,23600.0,31.0043,31.1075,31.0043,31.043,23600.0
2009-04-09 11:35:00,48.09,48.1,47.88,47.92,50700.0,31.0236,31.0301,30.8881,30.914,50700.0
2009-04-09 11:40:00,47.92,47.93,47.65,47.7,34500.0,30.914,30.9204,30.7398,30.772,34500.0
2009-04-09 11:45:00,47.69,47.74,47.64,47.74,36100.0,30.7656,30.7978,30.7333,30.7978,36100.0
2009-04-09 11:50:00,47.74,47.77,47.7,47.7,18800.0,30.7978,30.8172,30.772,30.772,18800.0
2009-04-09 11:55:00,47.71,47.9,47.7,47.82,42600.0,30.7785,30.9011,30.772,30.8494,42600.0
2009-04-09 12:00:00,47.84,47.87,47.75,47.85,53100.0,30.8623,30.8817,30.8043,30.8688,53100.0
2009-04-09 12:05:00,47.82,47.98,47.79,47.96,43600.0,30.8494,30.9527,30.8301,30.9398,43600.0
2009-04-09 12:10:00,47.96,48.08,47.95,48.05,46000.0,30.9398,31.0172,30.9333,30.9978,46000.0
2009-04-09 12:15:00,48.04,48.1,47.89,48.06,48100.0,30.9914,31.0301,30.8946,31.0043,48100.0
2009-04-09 12:20:00,48.07,48.19,48.07,48.17,35800.0,31.0107,31.0881,31.0107,31.0752,35800.0
2009-04-09 12:25:00,48.17,48.33,48.16,48.32,63200.0,31.0752,31.1785,31.0688,31.172,63200.0
2009-04-09 12:30:00,48.32,48.33,48.25,48.3,34800.0,31.172,31.1785,31.1268,31.1591,34800.0
2009-04-09 12:35:00,48.31,48.34,48.29,48.34,35500.0,31.1655,31.1849,31.1526,31.1849,35500.0
2009-04-09 12:40:00,48.34,48.45,48.3,48.4,37700.0,31.1849,31.2559,31.1591,31.2236,37700.0
2009-04-09 12:45:00,48.39,48.44,48.35,48.38,35500.0,31.2172,31.2494,31.1914,31.2107,35500.0
2009-04-09 12:50:00,48.36,48.43,48.33,48.36,44700.0,31.1978,31.243,31.1785,31.1978,44700.0
2009-04-09 12:55:00,48.35,48.37,48.25,48.26,43000.0,31.1914,31.2043,31.1268,31.1333,43000.0
2009-04-09 13:00:00,48.27,48.39,48.25,48.31,23600.0,31.1397,31.2172,31.1268,31.1655,23600.0
2009-04-09 13:05:00,48.31,48.41,48.3,48.4,27600.0,31.1655,31.2301,31.1591,31.2236,27600.0
2009-04-09 13:10:00,48.41,48.45,48.23,48.23,20100.0,31.2301,31.2559,31.1139,31.1139,20100.0
2009-04-09 13:15:00,48.25,48.25,48.16,48.21,19000.0,31.1268,31.1268,31.0688,31.101,19000.0
2009-04-09 13:20:00,48.24,48.38,48.22,48.38,44300.0,31.1204,31.2107,31.1075,31.2107,44300.0
2009-04-09 13:25:00,48.38,48.42,48.25,48.28,46800.0,31.2107,31.2365,31.1268,31.1462,46800.0
2009-04-09 13:30:00,48.28,48.33,48.22,48.23,36200.0,31.1462,31.1785,31.1075,31.1139,36200.0
2009-04-09 13:35:00,48.23,48.3,48.2,48.24,22000.0,31.1139,31.1591,31.0946,31.1204,22000.0
2009-04-09 13:40:00,48.23,48.31,48.18,48.29,21600.0,31.1139,31.1655,31.0817,31.1526,21600.0
2009-04-09 13:45:00,48.28,48.43,48.27,48.4,42200.0,31.1462,31.243,31.1397,31.2236,42200.0
2009-04-09 13:50:00,48.39,48.5,48.36,48.5,30600.0,31.2172,31.2881,31.1978,31.2881,30600.0
2009-04-09 13:55:00,48.49,48.56,48.48,48.55,28200.0,31.2817,31.3268,31.2752,31.3204,28200.0
2009-04-09 14:00:00,48.54,48.56,48.39,48.41,33100.0,31.3139,31.3268,31.2172,31.2301,33100.0
2009-04-09 14:05:00,48.41,48.47,48.4,48.45,18700.0,31.2301,31.2688,31.2236,31.2559,18700.0
2009-04-09 14:10:00,48.44,48.5,48.27,48.29,40300.0,31.2494,31.2881,31.1397,31.1526,40300.0
2009-04-09 14:15:00,48.3,48.32,48.08,48.2,62600.0,31.1591,31.172,31.0172,31.0946,62600.0
2009-04-09 14:20:00,48.22,48.33,48.19,48.31,18200.0,31.1075,31.1785,31.0881,31.1655,18200.0
2009-04-09 14:25:00,48.31,48.48,48.31,48.4,59200.0,31.1655,31.2752,31.1655,31.2236,59200.0
2009-04-09 14:30:00,48.41,48.56,48.4,48.56,42000.0,31.2301,31.3268,31.2236,31.3268,42000.0
2009-04-09 14:35:00,48.57,48.66,48.45,48.63,51800.0,31.3333,31.3913,31.2559,31.372,51800.0
2009-04-09 14:40:00,48.64,48.66,48.49,48.53,28800.0,31.3784,31.3913,31.2817,31.3075,28800.0
2009-04-09 14:45:00,48.54,48.7,48.54,48.7,62700.0,31.3139,31.4171,31.3139,31.4171,62700.0
2009-04-09 14:50:00,48.69,48.73,48.59,48.64,84700.0,31.4107,31.4365,31.3462,31.3784,84700.0
2009-04-09 14:55:00,48.63,48.69,48.59,48.64,64000.0,31.372,31.4107,31.3462,31.3784,64000.0
2009-04-09 15:00:00,48.66,48.69,48.58,48.68,46500.0,31.3913,31.4107,31.3397,31.4042,46500.0
2009-04-09 15:05:00,48.67,48.83,48.64,48.83,72600.0,31.3978,31.501,31.3784,31.501,72600.0
2009-04-09 15:10:00,48.83,48.85,48.75,48.79,113700.0,31.501,31.5139,31.4494,31.4752,113700.0
2009-04-09 15:15:00,48.79,48.97,48.77,48.9,93400.0,31.4752,31.5913,31.4623,31.5462,93400.0
2009-04-09 15:20:00,48.89,48.91,48.64,48.67,65900.0,31.5397,31.5526,31.3784,31.3978,65900.0
2009-04-09 15:25:00,48.66,48.76,48.61,48.68,53600.0,31.3913,31.4559,31.3591,31.4042,53600.0
2009-04-09 15:30:00,48.68,48.74,48.58,48.69,80800.0,31.4042,31.4429,31.3397,31.4107,80800.0
2009-04-09 15:35:00,48.7,48.88,48.65,48.77,92300.0,31.4171,31.5333,31.3849,31.4623,92300.0
2009-04-09 15:40:00,48.76,48.87,48.54,48.74,126700.0,31.4559,31.5268,31.3139,31.4429,126700.0
2009-04-09 15:45:00,48.74,48.8,48.56,48.75,123400.0,31.4429,31.4817,31.3268,31.4494,123400.0
2009-04-09 15:50:00,48.75,48.83,48.52,48.61,207700.0,31.4494,31.501,31.301,31.3591,207700.0
2009-04-09 15:55:00,48.63,48.89,48.61,48.87,257400.0,31.372,31.5397,31.3591,31.5268,257400.0
2009-04-13 09:30:00,47.96,48.03,47.55,47.72,73600.0,30.9398,30.9849,30.6753,30.7849,73600.0
2009-04-13 09:35:00,47.76,47.93,47.43,47.7,62700.0,30.8107,30.9204,30.5978,30.772,62700.0
2009-04-13 09:40:00,47.71,47.73,47.42,47.43,37700.0,30.7785,30.7914,30.5914,30.5978,37700.0
2009-04-13 09:45:00,47.45,47.56,47.34,47.5,44600.0,30.6107,30.6817,30.5398,30.643,44600.0
2009-04-13 09:50:00,47.5,47.51,46.96,47.19,97200.0,30.643,30.6495,30.2946,30.443,97200.0
2009-04-13 09:55:00,47.19,47.23,46.98,47.13,46400.0,30.443,30.4688,30.3075,30.4043,46400.0
2009-04-13 10:00:00,47.12,47.3,47.0,47.18,40700.0,30.3979,30.514,30.3204,30.4366,40700.0
2009-04-13 10:05:00,47.18,47.38,47.08,47.33,68600.0,30.4366,30.5656,30.3721,30.5333,68600.0
2009-04-13 10:10:00,47.36,47.58,47.32,47.45,57200.0,30.5527,30.6946,30.5269,30.6107,57200.0
2009-04-13 10:15:00,47.45,47.55,47.24,47.33,95700.0,30.6107,30.6753,30.4753,30.5333,95700.0
2009-04-13 10:20:00,47.34,47.69,47.32,47.64,73200.0,30.5398,30.7656,30.5269,30.7333,73200.0
2009-04-13 10:25:00,47.64,47.65,47.28,47.29,69800.0,30.7333,30.7398,30.5011,30.5075,69800.0
2009-04-13 10:30:00,47.29,47.49,47.24,47.39,91600.0,30.5075,30.6366,30.4753,30.572,91600.0
2009-04-13 10:35:00,47.4,47.6,47.17,47.19,75000.0,30.5785,30.7075,30.4301,30.443,75000.0
2009-04-13 10:40:00,47.19,47.45,47.12,47.31,46700.0,30.443,30.6107,30.3979,30.5204,46700.0
2009-04-13 10:45:00,47.34,47.54,47.26,47.54,47600.0,30.5398,30.6688,30.4882,30.6688,47600.0
2009-04-13 10:50:00,47.54,47.78,47.47,47.51,77900.0,30.6688,30.8236,30.6237,30.6495,77900.0
2009-04-13 10:55:00,47.52,47.82,47.51,47.73,47900.0,30.6559,30.8494,30.6495,30.7914,47900.0
2009-04-13 11:00:00,47.76,47.77,47.43,47.62,38000.0,30.8107,30.8172,30.5978,30.7204,38000.0
2009-04-13 11:05:00,47.63,47.72,47.49,47.65,41700.0,30.7269,30.7849,30.6366,30.7398,41700.0
2009-04-13 11:10:00,47.65,47.78,47.61,47.76,42100.0,30.7398,30.8236,30.714,30.8107,42100.0
2009-04-13 11:15:00,47.76,47.89,47.67,47.84,49900.0,30.8107,30.8946,30.7527,30.8623,49900.0
2009-04-13 11:20:00,47.82,47.9,47.73,47.8,50800.0,30.8494,30.9011,30.7914,30.8365,50800.0
2009-04-13 11:25:00,47.8,48.05,47.76,47.92,57800.0,30.8365,30.9978,30.8107,30.914,57800.0
2009-04-13 11:30:00,47.91,47.97,47.84,47.88,50400.0,30.9075,30.9462,30.8623,30.8881,50400.0
2009-04-13 11:35:00,47.87,47.88,47.73,47.76,47000.0,30.8817,30.8881,30.7914,30.8107,47000.0
2009-04-13 11:40:00,47.74,47.89,47.6,47.71,44600.0,30.7978,30.8946,30.7075,30.7785,44600.0
2009-04-13 11:45:00,47.71,47.74,47.6,47.66,42200.0,30.7785,30.7978,30.7075,30.7462,42200.0
2009-04-13 11:50:00,47.68,47.7,47.51,47.58,47400.0,30.7591,30.772,30.6495,30.6946,47400.0
2009-04-13 11:55:00,47.58,47.78,47.52,47.78,44900.0,30.6946,30.8236,30.6559,30.8236,44900.0
2009-04-13 12:00:00,47.77,47.77,47.67,47.67,31800.0,30.8172,30.8172,30.7527,30.7527,31800.0
2009-04-13 12:05:00,47.68,47.82,47.64,47.72,30300.0,30.7591,30.8494,30.7333,30.7849,30300.0
2009-04-13 12:10:00,47.71,47.92,47.67,47.84,37300.0,30.7785,30.914,30.7527,30.8623,37300.0
2009-04-13 12:15:00,47.83,48.02,47.83,47.99,39500.0,30.8559,30.9785,30.8559,30.9591,39500.0
2009-04-13 12:20:00,47.97,48.19,47.97,48.18,54400.0,30.9462,31.0881,30.9462,31.0817,54400.0
2009-04-13 12:25:00,48.19,48.39,48.13,48.39,40700.0,31.0881,31.2172,31.0494,31.2172,40700.0
2009-04-13 12:30:00,48.39,48.59,48.38,48.56,44500.0,31.2172,31.3462,31.2107,31.3268,44500.0
2009-04-13 12:35:00,48.56,48.69,48.53,48.53,34100.0,31.3268,31.4107,31.3075,31.3075,34100.0
2009-04-13 12:40:00,48.52,48.68,48.48,48.61,44000.0,31.301,31.4042,31.2752,31.3591,44000.0
2009-04-13 12:45:00,48.6,48.6,48.47,48.49,35700.0,31.3526,31.3526,31.2688,31.2817,35700.0
2009-04-13 12:50:00,48.48,48.57,48.45,48.57,40700.0,31.2752,31.3333,31.2559,31.3333,40700.0
2009-04-13 12:55:00,48.57,48.76,48.57,48.74,44900.0,31.3333,31.4559,31.3333,31.4429,44900.0
2009-04-13 13:00:00,48.73,48.74,48.48,48.63,65900.0,31.4365,31.4429,31.2752,31.372,65900.0
2009-04-13 13:05:00,48.65,48.72,48.62,48.65,35400.0,31.3849,31.43,31.3655,31.3849,35400.0
2009-04-13 13:10:00,48.66,48.66,48.51,48.51,59400.0,31.3913,31.3913,31.2946,31.2946,59400.0
2009-04-13 13:15:00,48.53,48.69,48.52,48.69,46000.0,31.3075,31.4107,31.301,31.4107,46000.0
2009-04-13 13:20:00,48.7,48.85,48.7,48.74,46500.0,31.4171,31.5139,31.4171,31.4429,46500.0
2009-04-13 13:25:00,48.72,48.74,48.56,48.56,37600.0,31.43,31.4429,31.3268,31.3268,37600.0
2009-04-13 13:30:00,48.57,48.84,48.54,48.82,68100.0,31.3333,31.5075,31.3139,31.4946,68100.0
2009-04-13 13:35:00,48.85,48.86,48.77,48.81,54800.0,31.5139,31.5204,31.4623,31.4881,54800.0
2009-04-13 13:40:00,48.79,48.83,48.72,48.74,45500.0,31.4752,31.501,31.43,31.4429,45500.0
2009-04-13 13:45:00,48.75,48.98,48.75,48.87,80500.0,31.4494,31.5978,31.4494,31.5268,80500.0
2009-04-13 13:50:00,48.86,48.97,48.85,48.96,49800.0,31.5204,31.5913,31.5139,31.5849,49800.0
2009-04-13 13:55:00,48.96,49.18,48.96,49.16,66300.0,31.5849,31.7268,31.5849,31.7139,66300.0
2009-04-13 14:00:00,49.18,49.22,49.04,49.15,70200.0,31.7268,31.7526,31.6365,31.7074,70200.0
2009-04-13 14:05:00,49.15,49.18,48.85,48.85,62900.0,31.7074,31.7268,31.5139,31.5139,62900.0
2009-04-13 14:10:00,48.86,48.9,48.54,48.57,65400.0,31.5204,31.5462,31.3139,31.3333,65400.0
2009-04-13 14:15:00,48.57,48.67,48.43,48.66,46100.0,31.3333,31.3978,31.243,31.3913,46100.0
2009-04-13 14:20:00,48.66,48.74,48.52,48.7,32600.0,31.3913,31.4429,31.301,31.4171,32600.0
2009-04-13 14:25:00,48.71,48.73,48.54,48.57,59600.0,31.4236,31.4365,31.3139,31.3333,59600.0
2009-04-13 14:30:00,48.57,48.83,48.57,48.82,49600.0,31.3333,31.501,31.3333,31.4946,49600.0
2009-04-13 14:35:00,48.81,48.81,48.57,48.57,55700.0,31.4881,31.4881,31.3333,31.3333,55700.0
2009-04-13 14:40:00,48.58,48.78,48.45,48.61,107700.0,31.3397,31.4688,31.2559,31.3591,107700.0
2009-04-13 14:45:00,48.61,48.64,48.52,48.56,83000.0,31.3591,31.3784,31.301,31.3268,83000.0
2009-04-13 14:50:00,48.55,48.75,48.54,48.64,57900.0,31.3204,31.4494,31.3139,31.3784,57900.0
2009-04-13 14:55:00,48.64,48.82,48.6,48.61,61300.0,31.3784,31.4946,31.3526,31.3591,61300.0
2009-04-13 15:00:00,48.61,48.85,48.48,48.78,122800.0,31.3591,31.5139,31.2752,31.4688,122800.0
2009-04-13 15:05:00,48.78,48.95,48.77,48.88,45100.0,31.4688,31.5784,31.4623,31.5333,45100.0
2009-04-13 15:10:00,48.88,49.04,48.81,49.01,42000.0,31.5333,31.6365,31.4881,31.6171,42000.0
2009-04-13 15:15:00,49.0,49.16,48.96,49.05,62100.0,31.6107,31.7139,31.5849,31.6429,62100.0
2009-04-13 15:20:00,49.04,49.14,48.97,49.1,67700.0,31.6365,31.701,31.5913,31.6752,67700.0
2009-04-13 15:25:00,49.1,49.19,48.86,49.06,73800.0,31.6752,31.7333,31.5204,31.6494,73800.0
2009-04-13 15:30:00,49.05,49.15,48.92,49.0,62100.0,31.6429,31.7074,31.5591,31.6107,62100.0
2009-04-13 15:35:00,48.99,49.02,48.87,48.96,55400.0,31.6042,31.6236,31.5268,31.5849,55400.0
2009-04-13 15:40:00,48.96,49.2,48.82,49.11,104900.0,31.5849,31.7397,31.4946,31.6816,104900.0
2009-04-13 15:45:00,49.11,49.14,48.99,49.03,100200.0,31.6816,31.701,31.6042,31.63,100200.0
2009-04-13 15:50:00,49.04,49.16,48.81,48.94,145200.0,31.6365,31.7139,31.4881,31.572,145200.0
2009-04-13 15:55:00,48.94,48.94,48.66,48.72,190700.0,31.572,31.572,31.3913,31.43,190700.0
2009-04-14 09:30:00,48.22,48.79,48.22,48.61,35500.0,31.1075,31.4752,31.1075,31.3591,35500.0
2009-04-14 09:35:00,48.6,49.28,48.17,49.28,276200.0,31.3526,31.7913,31.0752,31.7913,276200.0
2009-04-14 09:40:00,49.26,49.55,49.14,49.43,187800.0,31.7784,31.9655,31.701,31.8881,187800.0
2009-04-14 09:45:00,49.4,49.44,49.16,49.19,117000.0,31.8687,31.8945,31.7139,31.7333,117000.0
2009-04-14 09:50:00,49.19,49.57,49.18,49.52,211400.0,31.7333,31.9784,31.7268,31.9461,211400.0
2009-04-14 09:55:00,49.53,49.91,49.49,49.87,164200.0,31.9526,32.1977,31.9268,32.1719,164200.0
2009-04-14 10:00:00,49.87,50.09,49.74,50.09,148600.0,32.1719,32.3139,32.0881,32.3139,148600.0
2009-04-14 10:05:00,50.09,50.29,50.02,50.15,185900.0,32.3139,32.4429,32.2687,32.3526,185900.0
2009-04-14 10:10:00,50.15,50.42,50.15,50.3,115700.0,32.3526,32.5267,32.3526,32.4493,115700.0
2009-04-14 10:15:00,50.3,50.54,50.29,50.29,113000.0,32.4493,32.6042,32.4429,32.4429,113000.0
2009-04-14 10:20:00,50.31,50.57,50.23,50.45,163500.0,32.4558,32.6235,32.4042,32.5461,163500.0
2009-04-14 10:25:00,50.44,50.95,50.43,50.94,102100.0,32.5396,32.8687,32.5332,32.8622,102100.0
2009-04-14 10:30:00,50.95,51.11,50.85,51.01,166900.0,32.8687,32.9719,32.8041,32.9074,166900.0
2009-04-14 10:35:00,51.0,51.06,50.85,51.03,104300.0,32.9009,32.9396,32.8041,32.9203,104300.0
2009-04-14 10:40:00,51.0,51.18,50.91,51.04,138400.0,32.9009,33.017,32.8428,32.9267,138400.0
2009-04-14 10:45:00,51.03,51.07,50.67,50.77,101100.0,32.9203,32.9461,32.688,32.7525,101100.0
2009-04-14 10:50:00,50.76,50.77,50.41,50.41,101400.0,32.7461,32.7525,32.5203,32.5203,101400.0
2009-04-14 10:55:00,50.44,50.53,50.34,50.53,106700.0,32.5396,32.5977,32.4751,32.5977,106700.0
2009-04-14 11:00:00,50.53,50.63,50.41,50.62,111000.0,32.5977,32.6622,32.5203,32.6558,111000.0
2009-04-14 11:05:00,50.61,50.69,50.38,50.47,107500.0,32.6493,32.7009,32.5009,32.559,107500.0
2009-04-14 11:10:00,50.47,50.47,50.17,50.28,132200.0,32.559,32.559,32.3655,32.4364,132200.0
2009-04-14 11:15:00,50.28,50.29,50.14,50.2,59000.0,32.4364,32.4429,32.3461,32.3848,59000.0
2009-04-14 11:20:00,50.2,50.27,50.11,50.24,96100.0,32.3848,32.43,32.3268,32.4106,96100.0
2009-04-14 11:25:00,50.24,50.26,50.03,50.14,88800.0,32.4106,32.4235,32.2751,32.3461,88800.0
2009-04-14 11:30:00,50.15,50.45,50.13,50.44,87800.0,32.3526,32.5461,32.3397,32.5396,87800.0
2009-04-14 11:35:00,50.44,50.47,50.24,50.24,136000.0,32.5396,32.559,32.4106,32.4106,136000.0
2009-04-14 11:40:00,50.26,50.29,50.21,50.24,57000.0,32.4235,32.4429,32.3913,32.4106,57000.0
2009-04-14 11:45:00,50.24,50.29,50.16,50.27,92000.0,32.4106,32.4429,32.359,32.43,92000.0
2009-04-14 11:50:00,50.27,50.27,50.01,50.03,72200.0,32.43,32.43,32.2622,32.2751,72200.0
2009-04-14 11:55:00,50.03,50.1,49.92,50.03,64700.0,32.2751,32.3203,32.2042,32.2751,64700.0
2009-04-14 12:00:00,50.03,50.03,49.93,50.02,47100.0,32.2751,32.2751,32.2106,32.2687,47100.0
2009-04-14 12:05:00,50.01,50.04,49.91,49.91,62600.0,32.2622,32.2816,32.1977,32.1977,62600.0
2009-04-14 12:10:00,49.91,49.98,49.75,49.76,62100.0,32.1977,32.2429,32.0945,32.101,62100.0
2009-04-14 12:15:00,49.74,50.05,49.69,50.05,94700.0,32.0881,32.288,32.0558,32.288,94700.0
2009-04-14 12:20:00,50.05,50.09,49.85,49.99,66200.0,32.288,32.3139,32.159,32.2493,66200.0
2009-04-14 12:25:00,49.98,50.02,49.95,49.96,49200.0,32.2429,32.2687,32.2235,32.23,49200.0
2009-04-14 12:30:00,49.97,49.97,49.88,49.95,41200.0,32.2364,32.2364,32.1784,32.2235,41200.0
2009-04-14 12:35:00,49.94,49.97,49.83,49.87,57500.0,32.2171,32.2364,32.1461,32.1719,57500.0
2009-04-14 12:40:00,49.86,49.87,49.57,49.57,58300.0,32.1655,32.1719,31.9784,31.9784,58300.0
2009-04-14 12:45:00,49.55,49.59,49.33,49.43,72200.0,31.9655,31.9913,31.8236,31.8881,72200.0
2009-04-14 12:50:00,49.42,49.6,49.42,49.58,77300.0,31.8816,31.9977,31.8816,31.9848,77300.0
2009-04-14 12:55:00,49.58,49.59,49.45,49.56,62900.0,31.9848,31.9913,31.901,31.9719,62900.0
2009-04-14 13:00:00,49.57,49.72,49.57,49.63,50000.0,31.9784,32.0752,31.9784,32.0171,50000.0
2009-04-14 13:05:00,49.64,49.64,49.45,49.49,65300.0,32.0236,32.0236,31.901,31.9268,65300.0
2009-04-14 13:10:00,49.49,49.51,49.31,49.44,71400.0,31.9268,31.9397,31.8107,31.8945,71400.0
2009-04-14 13:15:00,49.45,49.66,49.42,49.63,59900.0,31.901,32.0365,31.8816,32.0171,59900.0
2009-04-14 13:20:00,49.63,49.64,49.55,49.56,51000.0,32.0171,32.0236,31.9655,31.9719,51000.0
2009-04-14 13:25:00,49.56,49.68,49.56,49.67,48100.0,31.9719,32.0494,31.9719,32.0429,48100.0
2009-04-14 13:30:00,49.66,49.76,49.65,49.74,57500.0,32.0365,32.101,32.03,32.0881,57500.0
2009-04-14 13:35:00,49.74,49.78,49.68,49.68,86900.0,32.0881,32.1139,32.0494,32.0494,86900.0
2009-04-14 13:40:00,49.67,49.77,49.63,49.76,57200.0,32.0429,32.1074,32.0171,32.101,57200.0
2009-04-14 13:45:00,49.76,49.77,49.63,49.69,61300.0,32.101,32.1074,32.0171,32.0558,61300.0
2009-04-14 13:50:00,49.69,49.74,49.59,49.61,57800.0,32.0558,32.0881,31.9913,32.0042,57800.0
2009-04-14 13:55:00,49.6,49.88,49.52,49.88,53300.0,31.9977,32.1784,31.9461,32.1784,53300.0
2009-04-14 14:00:00,49.87,49.9,49.77,49.9,50600.0,32.1719,32.1913,32.1074,32.1913,50600.0
2009-04-14 14:05:00,49.89,49.96,49.79,49.84,70600.0,32.1848,32.23,32.1203,32.1526,70600.0
2009-04-14 14:10:00,49.84,49.95,49.68,49.92,117100.0,32.1526,32.2235,32.0494,32.2042,117100.0
2009-04-14 14:15:00,49.9,50.02,49.8,49.9,119600.0,32.1913,32.2687,32.1268,32.1913,119600.0
2009-04-14 14:20:00,49.9,50.01,49.85,50.0,90200.0,32.1913,32.2622,32.159,32.2558,90200.0
2009-04-14 14:25:00,49.99,50.01,49.89,50.0,82700.0,32.2493,32.2622,32.1848,32.2558,82700.0
2009-04-14 14:30:00,50.0,50.06,49.84,49.9,83800.0,32.2558,32.2945,32.1526,32.1913,83800.0
2009-04-14 14:35:00,49.88,49.99,49.75,49.98,65800.0,32.1784,32.2493,32.0945,32.2429,65800.0
2009-04-14 14:40:00,49.99,50.0,49.84,49.91,71700.0,32.2493,32.2558,32.1526,32.1977,71700.0
2009-04-14 14:45:00,49.91,50.01,49.81,49.88,63800.0,32.1977,32.2622,32.1332,32.1784,63800.0
2009-04-14 14:50:00,49.89,49.93,49.64,49.67,83400.0,32.1848,32.2106,32.0236,32.0429,83400.0
2009-04-14 14:55:00,49.68,49.97,49.67,49.97,94100.0,32.0494,32.2364,32.0429,32.2364,94100.0
2009-04-14 15:00:00,49.95,50.01,49.88,49.93,118100.0,32.2235,32.2622,32.1784,32.2106,118100.0
2009-04-14 15:05:00,49.94,50.04,49.81,49.84,113400.0,32.2171,32.2816,32.1332,32.1526,113400.0
2009-04-14 15:10:00,49.84,49.89,49.72,49.82,91700.0,32.1526,32.1848,32.0752,32.1397,91700.0
2009-04-14 15:15:00,49.82,50.0,49.75,50.0,90800.0,32.1397,32.2558,32.0945,32.2558,90800.0
2009-04-14 15:20:00,49.99,50.0,49.83,49.93,103200.0,32.2493,32.2558,32.1461,32.2106,103200.0
2009-04-14 15:25:00,49.94,49.95,49.62,49.83,125500.0,32.2171,32.2235,32.0107,32.1461,125500.0
2009-04-14 15:30:00,49.83,49.86,49.73,49.78,99700.0,32.1461,32.1655,32.0816,32.1139,99700.0
2009-04-14 15:35:00,49.78,49.89,49.67,49.67,158300.0,32.1139,32.1848,32.0429,32.0429,158300.0
2009-04-14 15:40:00,49.68,49.83,49.61,49.61,193600.0,32.0494,32.1461,32.0042,32.0042,193600.0
2009-04-14 15:45:00,49.61,49.97,49.6,49.9,190600.0,32.0042,32.2364,31.9977,32.1913,190600.0
2009-04-14 15:50:00,49.9,50.0,49.76,49.76,207900.0,32.1913,32.2558,32.101,32.101,207900.0
2009-04-14 15:55:00,49.77,49.84,49.63,49.75,261200.0,32.1074,32.1526,32.0171,32.0945,261200.0
2009-04-15 09:30:00,49.32,50.04,49.32,50.0,105600.0,31.8171,32.2816,31.8171,32.2558,105600.0
2009-04-15 09:35:00,50.02,50.46,49.72,49.79,122700.0,32.2687,32.5525,32.0752,32.1203,122700.0
2009-04-15 09:40:00,49.76,50.08,49.71,49.86,65900.0,32.101,32.3074,32.0687,32.1655,65900.0
2009-04-15 09:45:00,49.86,50.11,49.76,49.81,72500.0,32.1655,32.3268,32.101,32.1332,72500.0
2009-04-15 09:50:00,49.8,50.07,49.7,49.76,68500.0,32.1268,32.301,32.0623,32.101,68500.0
2009-04-15 09:55:00,49.75,49.76,49.37,49.62,133500.0,32.0945,32.101,31.8494,32.0107,133500.0
2009-04-15 10:00:00,49.63,49.67,49.27,49.28,72800.0,32.0171,32.0429,31.7849,31.7913,72800.0
2009-04-15 10:05:00,49.29,49.67,49.25,49.66,96100.0,31.7978,32.0429,31.772,32.0365,96100.0
2009-04-15 10:10:00,49.69,49.7,49.44,49.52,66300.0,32.0558,32.0623,31.8945,31.9461,66300.0
2009-04-15 10:15:00,49.55,49.59,49.3,49.36,28500.0,31.9655,31.9913,31.8042,31.8429,28500.0
2009-04-15 10:20:00,49.34,49.45,49.27,49.33,31000.0,31.83,31.901,31.7849,31.8236,31000.0
2009-04-15 10:25:00,49.33,49.5,49.22,49.33,41100.0,31.8236,31.9332,31.7526,31.8236,41100.0
2009-04-15 10:30:00,49.33,49.34,49.02,49.14,146800.0,31.8236,31.83,31.6236,31.701,146800.0
2009-04-15 10:35:00,49.13,49.13,48.77,48.98,72900.0,31.6945,31.6945,31.4623,31.5978,72900.0
2009-04-15 10:40:00,48.98,49.21,48.86,49.19,105100.0,31.5978,31.7462,31.5204,31.7333,105100.0
2009-04-15 10:45:00,49.21,49.27,49.01,49.01,56200.0,31.7462,31.7849,31.6171,31.6171,56200.0
2009-04-15 10:50:00,49.02,49.04,48.85,48.98,28200.0,31.6236,31.6365,31.5139,31.5978,28200.0
2009-04-15 10:55:00,48.98,49.15,48.96,49.09,104700.0,31.5978,31.7074,31.5849,31.6687,104700.0
2009-04-15 11:00:00,49.1,49.33,49.03,49.12,106000.0,31.6752,31.8236,31.63,31.6881,106000.0
2009-04-15 11:05:00,49.1,49.22,49.07,49.16,32900.0,31.6752,31.7526,31.6558,31.7139,32900.0
2009-04-15 11:10:00,49.17,49.38,49.16,49.26,63300.0,31.7203,31.8558,31.7139,31.7784,63300.0
2009-04-15 11:15:00,49.27,49.48,49.12,49.47,78300.0,31.7849,31.9203,31.6881,31.9139,78300.0
2009-04-15 11:20:00,49.46,49.62,49.43,49.51,66100.0,31.9074,32.0107,31.8881,31.9397,66100.0
2009-04-15 11:25:00,49.52,49.64,49.44,49.45,48700.0,31.9461,32.0236,31.8945,31.901,48700.0
2009-04-15 11:30:00,49.46,49.69,49.44,49.65,42100.0,31.9074,32.0558,31.8945,32.03,42100.0
2009-04-15 11:35:00,49.64,49.75,49.56,49.61,87900.0,32.0236,32.0945,31.9719,32.0042,87900.0
2009-04-15 11:40:00,49.62,49.7,49.62,49.66,36800.0,32.0107,32.0623,32.0107,32.0365,36800.0
2009-04-15 11:45:00,49.64,49.71,49.6,49.71,27000.0,32.0236,32.0687,31.9977,32.0687,27000.0
2009-04-15 11:50:00,49.72,49.8,49.6,49.65,33800.0,32.0752,32.1268,31.9977,32.03,33800.0
2009-04-15 11:55:00,49.67,49.77,49.58,49.7,46300.0,32.0429,32.1074,31.9848,32.0623,46300.0
2009-04-15 12:00:00,49.7,49.77,49.61,49.66,31100.0,32.0623,32.1074,32.0042,32.0365,31100.0
2009-04-15 12:05:00,49.71,49.89,49.71,49.71,61800.0,32.0687,32.1848,32.0687,32.0687,61800.0
2009-04-15 12:10:00,49.71,49.76,49.61,49.71,37000.0,32.0687,32.101,32.0042,32.0687,37000.0
2009-04-15 12:15:00,49.71,49.73,49.45,49.47,23800.0,32.0687,32.0816,31.901,31.9139,23800.0
2009-04-15 12:20:00,49.47,49.69,49.4,49.44,31100.0,31.9139,32.0558,31.8687,31.8945,31100.0
2009-04-15 12:25:00,49.44,49.6,49.44,49.56,40800.0,31.8945,31.9977,31.8945,31.9719,40800.0
2009-04-15 12:30:00,49.55,49.65,49.53,49.57,20000.0,31.9655,32.03,31.9526,31.9784,20000.0
2009-04-15 12:35:00,49.58,49.64,49.5,49.51,31500.0,31.9848,32.0236,31.9332,31.9397,31500.0
2009-04-15 12:40:00,49.5,49.55,49.44,49.44,33300.0,31.9332,31.9655,31.8945,31.8945,33300.0
2009-04-15 12:45:00,49.46,49.62,49.46,49.56,38500.0,31.9074,32.0107,31.9074,31.9719,38500.0
2009-04-15 12:50:00,49.57,49.7,49.54,49.64,47200.0,31.9784,32.0623,31.959,32.0236,47200.0
2009-04-15 12:55:00,49.64,49.64,49.56,49.59,17100.0,32.0236,32.0236,31.9719,31.9913,17100.0
2009-04-15 13:00:00,49.6,49.66,49.37,49.47,82200.0,31.9977,32.0365,31.8494,31.9139,82200.0
2009-04-15 13:05:00,49.47,49.59,49.43,49.56,65000.0,31.9139,31.9913,31.8881,31.9719,65000.0
2009-04-15 13:10:00,49.56,49.65,49.54,49.58,23200.0,31.9719,32.03,31.959,31.9848,23200.0
2009-04-15 13:15:00,49.58,49.64,49.5,49.5,25100.0,31.9848,32.0236,31.9332,31.9332,25100.0
2009-04-15 13:20:00,49.5,49.58,49.4,49.42,27900.0,31.9332,31.9848,31.8687,31.8816,27900.0
2009-04-15 13:25:00,49.42,49.45,49.35,49.43,46900.0,31.8816,31.901,31.8365,31.8881,46900.0
2009-04-15 13:30:00,49.43,49.53,49.4,49.48,34000.0,31.8881,31.9526,31.8687,31.9203,34000.0
2009-04-15 13:35:00,49.5,49.58,49.5,49.51,24400.0,31.9332,31.9848,31.9332,31.9397,24400.0
2009-04-15 13:40:00,49.5,49.52,49.3,49.39,41500.0,31.9332,31.9461,31.8042,31.8623,41500.0
2009-04-15 13:45:00,49.39,49.45,49.3,49.3,31700.0,31.8623,31.901,31.8042,31.8042,31700.0
2009-04-15 13:50:00,49.3,49.3,49.21,49.26,28700.0,31.8042,31.8042,31.7462,31.7784,28700.0
2009-04-15 13:55:00,49.26,49.46,49.23,49.44,28600.0,31.7784,31.9074,31.7591,31.8945,28600.0
2009-04-15 14:00:00,49.44,49.65,49.3,49.55,54700.0,31.8945,32.03,31.8042,31.9655,54700.0
2009-04-15 14:05:00,49.54,49.69,49.45,49.59,46400.0,31.959,32.0558,31.901,31.9913,46400.0
2009-04-15 14:10:00,49.58,49.62,49.36,49.38,47500.0,31.9848,32.0107,31.8429,31.8558,47500.0
2009-04-15 14:15:00,49.39,49.39,49.07,49.09,43900.0,31.8623,31.8623,31.6558,31.6687,43900.0
2009-04-15 14:20:00,49.1,49.12,48.99,49.11,57900.0,31.6752,31.6881,31.6042,31.6816,57900.0
2009-04-15 14:25:00,49.1,49.17,49.0,49.1,57700.0,31.6752,31.7203,31.6107,31.6752,57700.0
2009-04-15 14:30:00,49.06,49.25,49.0,49.16,40300.0,31.6494,31.772,31.6107,31.7139,40300.0
2009-04-15 14:35:00,49.17,49.33,49.15,49.18,64700.0,31.7203,31.8236,31.7074,31.7268,64700.0
2009-04-15 14:40:00,49.15,49.2,49.03,49.19,30500.0,31.7074,31.7397,31.63,31.7333,30500.0
2009-04-15 14:45:00,49.21,49.36,49.14,49.29,46200.0,31.7462,31.8429,31.701,31.7978,46200.0
2009-04-15 14:50:00,49.29,49.32,49.2,49.22,39000.0,31.7978,31.8171,31.7397,31.7526,39000.0
2009-04-15 14:55:00,49.21,49.41,49.16,49.37,47000.0,31.7462,31.8752,31.7139,31.8494,47000.0
2009-04-15 15:00:00,49.35,49.48,49.35,49.4,48600.0,31.8365,31.9203,31.8365,31.8687,48600.0
2009-04-15 15:05:00,49.39,49.49,49.21,49.34,70700.0,31.8623,31.9268,31.7462,31.83,70700.0
2009-04-15 15:10:00,49.31,49.55,49.26,49.45,59500.0,31.8107,31.9655,31.7784,31.901,59500.0
2009-04-15 15:15:00,49.43,49.57,49.38,49.42,47900.0,31.8881,31.9784,31.8558,31.8816,47900.0
2009-04-15 15:20:00,49.42,49.51,49.39,49.43,84400.0,31.8816,31.9397,31.8623,31.8881,84400.0
2009-04-15 15:25:00,49.4,49.57,49.39,49.46,51800.0,31.8687,31.9784,31.8623,31.9074,51800.0
2009-04-15 15:30:00,49.46,49.61,49.39,49.54,58300.0,31.9074,32.0042,31.8623,31.959,58300.0
2009-04-15 15:35:00,49.53,49.6,49.46,49.56,62400.0,31.9526,31.9977,31.9074,31.9719,62400.0
2009-04-15 15:40:00,49.58,49.75,49.53,49.55,81100.0,31.9848,32.0945,31.9526,31.9655,81100.0
2009-04-15 15:45:00,49.55,49.77,49.54,49.76,105500.0,31.9655,32.1074,31.959,32.101,105500.0
2009-04-15 15:50:00,49.75,49.93,49.62,49.93,113900.0,32.0945,32.2106,32.0107,32.2106,113900.0
2009-04-15 15:55:00,49.93,50.11,49.91,49.91,192000.0,32.2106,32.3268,32.1977,32.1977,192000.0
2009-04-16 09:30:00,50.42,50.42,49.67,50.03,68900.0,32.5267,32.5267,32.0429,32.2751,68900.0
2009-04-16 09:35:00,50.0,50.04,49.5,49.87,70600.0,32.2558,32.2816,31.9332,32.1719,70600.0
2009-04-16 09:40:00,49.87,49.91,49.25,49.3,56800.0,32.1719,32.1977,31.772,31.8042,56800.0
2009-04-16 09:45:00,49.3,49.69,49.17,49.2,103800.0,31.8042,32.0558,31.7203,31.7397,103800.0
2009-04-16 09:50:00,49.19,49.43,48.97,49.4,69100.0,31.7333,31.8881,31.5913,31.8687,69100.0
2009-04-16 09:55:00,49.4,49.47,49.11,49.18,50800.0,31.8687,31.9139,31.6816,31.7268,50800.0
2009-04-16 10:00:00,49.16,49.34,48.78,49.01,84800.0,31.7139,31.83,31.4688,31.6171,84800.0
2009-04-16 10:05:00,49.02,49.08,48.75,48.92,80300.0,31.6236,31.6623,31.4494,31.5591,80300.0
2009-04-16 10:10:00,48.92,49.12,48.92,49.02,50000.0,31.5591,31.6881,31.5591,31.6236,50000.0
2009-04-16 10:15:00,49.0,49.33,49.0,49.2,51000.0,31.6107,31.8236,31.6107,31.7397,51000.0
2009-04-16 10:20:00,49.2,49.22,49.08,49.13,51200.0,31.7397,31.7526,31.6623,31.6945,51200.0
2009-04-16 10:25:00,49.13,49.47,49.13,49.4,53000.0,31.6945,31.9139,31.6945,31.8687,53000.0
2009-04-16 10:30:00,49.43,49.65,49.38,49.49,64400.0,31.8881,32.03,31.8558,31.9268,64400.0
2009-04-16 10:35:00,49.49,49.62,49.42,49.56,59500.0,31.9268,32.0107,31.8816,31.9719,59500.0
2009-04-16 10:40:00,49.57,49.8,49.53,49.65,177300.0,31.9784,32.1268,31.9526,32.03,177300.0
2009-04-16 10:45:00,49.65,49.67,49.41,49.67,102200.0,32.03,32.0429,31.8752,32.0429,102200.0
2009-04-16 10:50:00,49.67,49.82,49.51,49.57,66500.0,32.0429,32.1397,31.9397,31.9784,66500.0
2009-04-16 10:55:00,49.56,49.72,49.53,49.66,46600.0,31.9719,32.0752,31.9526,32.0365,46600.0
2009-04-16 11:00:00,49.66,49.81,49.51,49.54,41500.0,32.0365,32.1332,31.9397,31.959,41500.0
2009-04-16 11:05:00,49.52,49.68,49.47,49.62,36300.0,31.9461,32.0494,31.9139,32.0107,36300.0
2009-04-16 11:10:00,49.62,49.65,49.45,49.5,27800.0,32.0107,32.03,31.901,31.9332,27800.0
2009-04-16 11:15:00,49.49,49.59,49.46,49.53,25100.0,31.9268,31.9913,31.9074,31.9526,25100.0
2009-04-16 11:20:00,49.51,49.51,49.4,49.45,30300.0,31.9397,31.9397,31.8687,31.901,30300.0
2009-04-16 11:25:00,49.43,49.55,49.42,49.55,19100.0,31.8881,31.9655,31.8816,31.9655,19100.0
2009-04-16 11:30:00,49.55,49.6,49.45,49.55,24700.0,31.9655,31.9977,31.901,31.9655,24700.0
2009-04-16 11:35:00,49.56,49.64,49.38,49.48,54300.0,31.9719,32.0236,31.8558,31.9203,54300.0
2009-04-16 11:40:00,49.47,49.52,49.34,49.43,31300.0,31.9139,31.9461,31.83,31.8881,31300.0
2009-04-16 11:45:00,49.45,49.6,49.43,49.49,24000.0,31.901,31.9977,31.8881,31.9268,24000.0
2009-04-16 11:50:00,49.51,49.64,49.49,49.64,14000.0,31.9397,32.0236,31.9268,32.0236,14000.0
2009-04-16 11:55:00,49.64,49.8,49.62,49.63,23100.0,32.0236,32.1268,32.0107,32.0171,23100.0
2009-04-16 12:00:00,49.62,49.63,49.44,49.45,20000.0,32.0107,32.0171,31.8945,31.901,20000.0
2009-04-16 12:05:00,49.42,49.51,49.39,49.47,25200.0,31.8816,31.9397,31.8623,31.9139,25200.0
2009-04-16 12:10:00,49.47,49.56,49.43,49.47,47900.0,31.9139,31.9719,31.8881,31.9139,47900.0
2009-04-16 12:15:00,49.48,49.5,49.42,49.48,32400.0,31.9203,31.9332,31.8816,31.9203,32400.0
2009-04-16 12:20:00,49.48,49.5,49.42,49.42,55200.0,31.9203,31.9332,31.8816,31.8816,55200.0
2009-04-16 12:25:00,49.42,49.46,49.33,49.44,26700.0,31.8816,31.9074,31.8236,31.8945,26700.0
2009-04-16 12:30:00,49.44,49.49,49.4,49.49,13800.0,31.8945,31.9268,31.8687,31.9268,13800.0
2009-04-16 12:35:00,49.48,49.53,49.44,49.48,34600.0,31.9203,31.9526,31.8945,31.9203,34600.0
2009-04-16 12:40:00,49.46,49.54,49.45,49.53,22500.0,31.9074,31.959,31.901,31.9526,22500.0
2009-04-16 12:45:00,49.52,49.65,49.52,49.62,36100.0,31.9461,32.03,31.9461,32.0107,36100.0
2009-04-16 12:50:00,49.62,49.8,49.56,49.8,30000.0,32.0107,32.1268,31.9719,32.1268,30000.0
2009-04-16 12:55:00,49.79,49.83,49.65,49.67,20500.0,32.1203,32.1461,32.03,32.0429,20500.0
2009-04-16 13:00:00,49.66,49.78,49.66,49.74,21000.0,32.0365,32.1139,32.0365,32.0881,21000.0
2009-04-16 13:05:00,49.75,49.79,49.63,49.67,14300.0,32.0945,32.1203,32.0171,32.0429,14300.0
2009-04-16 13:10:00,49.67,49.67,49.48,49.58,23900.0,32.0429,32.0429,31.9203,31.9848,23900.0
2009-04-16 13:15:00,49.58,49.66,49.48,49.56,31500.0,31.9848,32.0365,31.9203,31.9719,31500.0
2009-04-16 13:20:00,49.56,49.6,49.52,49.54,17500.0,31.9719,31.9977,31.9461,31.959,17500.0
2009-04-16 13:25:00,49.56,49.63,49.53,49.55,33200.0,31.9719,32.0171,31.9526,31.9655,33200.0
2009-04-16 13:30:00,49.56,49.6,49.42,49.43,20200.0,31.9719,31.9977,31.8816,31.8881,20200.0
2009-04-16 13:35:00,49.43,49.44,49.2,49.22,101000.0,31.8881,31.8945,31.7397,31.7526,101000.0
2009-04-16 13:40:00,49.23,49.25,49.17,49.25,42600.0,31.7591,31.772,31.7203,31.772,42600.0
2009-04-16 13:45:00,49.27,49.38,49.27,49.33,47900.0,31.7849,31.8558,31.7849,31.8236,47900.0
2009-04-16 13:50:00,49.33,49.39,49.21,49.21,39000.0,31.8236,31.8623,31.7462,31.7462,39000.0
2009-04-16 13:55:00,49.23,49.4,49.22,49.33,62700.0,31.7591,31.8687,31.7526,31.8236,62700.0
2009-04-16 14:00:00,49.33,49.39,49.33,49.34,24800.0,31.8236,31.8623,31.8236,31.83,24800.0
2009-04-16 14:05:00,49.34,49.44,49.32,49.41,49000.0,31.83,31.8945,31.8171,31.8752,49000.0
2009-04-16 14:10:00,49.41,49.45,49.38,49.44,46400.0,31.8752,31.901,31.8558,31.8945,46400.0
2009-04-16 14:15:00,49.44,49.45,49.32,49.37,45500.0,31.8945,31.901,31.8171,31.8494,45500.0
2009-04-16 14:20:00,49.38,49.45,49.33,49.4,59800.0,31.8558,31.901,31.8236,31.8687,59800.0
2009-04-16 14:25:00,49.43,49.48,49.39,49.48,59800.0,31.8881,31.9203,31.8623,31.9203,59800.0
2009-04-16 14:30:00,49.48,49.63,49.42,49.62,38200.0,31.9203,32.0171,31.8816,32.0107,38200.0
2009-04-16 14:35:00,49.61,49.85,49.61,49.81,74800.0,32.0042,32.159,32.0042,32.1332,74800.0
2009-04-16 14:40:00,49.81,49.84,49.71,49.76,42500.0,32.1332,32.1526,32.0687,32.101,42500.0
2009-04-16 14:45:00,49.76,49.8,49.68,49.76,54800.0,32.101,32.1268,32.0494,32.101,54800.0
2009-04-16 14:50:00,49.78,49.99,49.75,49.86,53800.0,32.1139,32.2493,32.0945,32.1655,53800.0
2009-04-16 14:55:00,49.85,49.97,49.81,49.9,35000.0,32.159,32.2364,32.1332,32.1913,35000.0
2009-04-16 15:00:00,49.91,49.94,49.82,49.93,61500.0,32.1977,32.2171,32.1397,32.2106,61500.0
2009-04-16 15:05:00,49.93,50.27,49.92,50.25,138600.0,32.2106,32.43,32.2042,32.4171,138600.0
2009-04-16 15:10:00,50.24,50.29,50.09,50.12,54200.0,32.4106,32.4429,32.3139,32.3332,54200.0
2009-04-16 15:15:00,50.12,50.19,49.96,50.19,70300.0,32.3332,32.3784,32.23,32.3784,70300.0
2009-04-16 15:20:00,50.18,50.27,50.14,50.16,101800.0,32.3719,32.43,32.3461,32.359,101800.0
2009-04-16 15:25:00,50.15,50.25,50.0,50.09,82900.0,32.3526,32.4171,32.2558,32.3139,82900.0
2009-04-16 15:30:00,50.07,50.11,49.93,49.99,85600.0,32.301,32.3268,32.2106,32.2493,85600.0
2009-04-16 15:35:00,49.98,50.14,49.89,50.14,87900.0,32.2429,32.3461,32.1848,32.3461,87900.0
2009-04-16 15:40:00,50.14,50.17,49.9,49.93,103600.0,32.3461,32.3655,32.1913,32.2106,103600.0
2009-04-16 15:45:00,49.93,50.09,49.77,49.77,95200.0,32.2106,32.3139,32.1074,32.1074,95200.0
2009-04-16 15:50:00,49.78,49.97,49.78,49.9,118100.0,32.1139,32.2364,32.1139,32.1913,118100.0
2009-04-16 15:55:00,49.9,49.92,49.77,49.89,159600.0,32.1913,32.2042,32.1074,32.1848,159600.0
2009-04-17 09:30:00,49.92,50.76,49.38,50.72,574800.0,32.2042,32.7461,31.8558,32.7203,574800.0
2009-04-17 09:35:00,50.73,51.17,50.73,51.05,167700.0,32.7267,33.0106,32.7267,32.9332,167700.0
2009-04-17 09:40:00,51.09,51.1,50.72,50.8,56300.0,32.959,32.9654,32.7203,32.7719,56300.0
2009-04-17 09:45:00,50.79,50.95,50.73,50.95,61100.0,32.7654,32.8687,32.7267,32.8687,61100.0
2009-04-17 09:50:00,50.95,51.07,50.75,51.07,54300.0,32.8687,32.9461,32.7396,32.9461,54300.0
2009-04-17 09:55:00,51.03,51.32,50.82,51.09,127200.0,32.9203,33.1073,32.7848,32.959,127200.0
2009-04-17 10:00:00,51.09,51.11,50.89,51.08,64000.0,32.959,32.9719,32.8299,32.9525,64000.0
2009-04-17 10:05:00,51.09,51.13,50.89,50.92,63200.0,32.959,32.9848,32.8299,32.8493,63200.0
2009-04-17 10:10:00,50.91,50.99,50.73,50.82,63400.0,32.8428,32.8945,32.7267,32.7848,63400.0
2009-04-17 10:15:00,50.79,50.8,50.61,50.63,77900.0,32.7654,32.7719,32.6493,32.6622,77900.0
2009-04-17 10:20:00,50.64,50.76,50.45,50.46,64100.0,32.6687,32.7461,32.5461,32.5525,64100.0
2009-04-17 10:25:00,50.46,50.57,50.41,50.43,34900.0,32.5525,32.6235,32.5203,32.5332,34900.0
2009-04-17 10:30:00,50.44,50.46,50.19,50.28,59100.0,32.5396,32.5525,32.3784,32.4364,59100.0
2009-04-17 10:35:00,50.28,50.28,49.95,50.22,63500.0,32.4364,32.4364,32.2235,32.3977,63500.0
2009-04-17 10:40:00,50.21,50.44,50.14,50.39,51300.0,32.3913,32.5396,32.3461,32.5074,51300.0
2009-04-17 10:45:00,50.4,50.67,50.35,50.67,33300.0,32.5138,32.688,32.4816,32.688,33300.0
2009-04-17 10:50:00,50.67,50.68,50.4,50.53,34900.0,32.688,32.6945,32.5138,32.5977,34900.0
2009-04-17 10:55:00,50.54,50.62,50.34,50.45,29700.0,32.6042,32.6558,32.4751,32.5461,29700.0
2009-04-17 11:00:00,50.46,50.62,50.34,50.42,56100.0,32.5525,32.6558,32.4751,32.5267,56100.0
2009-04-17 11:05:00,50.42,50.69,50.37,50.69,24200.0,32.5267,32.7009,32.4945,32.7009,24200.0
2009-04-17 11:10:00,50.68,50.73,50.49,50.52,24300.0,32.6945,32.7267,32.5719,32.5913,24300.0
2009-04-17 11:15:00,50.53,50.57,50.39,50.45,59800.0,32.5977,32.6235,32.5074,32.5461,59800.0
2009-04-17 11:20:00,50.48,50.71,50.48,50.7,30000.0,32.5654,32.7138,32.5654,32.7074,30000.0
2009-04-17 11:25:00,50.77,50.86,50.73,50.81,39800.0,32.7525,32.8106,32.7267,32.7783,39800.0
2009-04-17 11:30:00,50.76,50.79,50.64,50.69,55000.0,32.7461,32.7654,32.6687,32.7009,55000.0
2009-04-17 11:35:00,50.69,50.76,50.64,50.64,31400.0,32.7009,32.7461,32.6687,32.6687,31400.0
2009-04-17 11:40:00,50.65,50.95,50.64,50.83,70200.0,32.6751,32.8687,32.6687,32.7912,70200.0
2009-04-17 11:45:00,50.83,50.93,50.81,50.9,66600.0,32.7912,32.8558,32.7783,32.8364,66600.0
2009-04-17 11:50:00,50.9,51.15,50.88,51.11,100200.0,32.8364,32.9977,32.8235,32.9719,100200.0
2009-04-17 11:55:00,51.11,51.21,51.11,51.19,60900.0,32.9719,33.0364,32.9719,33.0235,60900.0
2009-04-17 12:00:00,51.2,51.28,51.2,51.27,45700.0,33.0299,33.0815,33.0299,33.0751,45700.0
2009-04-17 12:05:00,51.28,51.46,51.27,51.45,132500.0,33.0815,33.1977,33.0751,33.1912,132500.0
2009-04-17 12:10:00,51.45,51.54,51.45,51.48,60900.0,33.1912,33.2493,33.1912,33.2106,60900.0
2009-04-17 12:15:00,51.48,51.56,51.47,51.55,104300.0,33.2106,33.2622,33.2041,33.2557,104300.0
2009-04-17 12:20:00,51.55,51.68,51.55,51.55,84000.0,33.2557,33.3396,33.2557,33.2557,84000.0
2009-04-17 12:25:00,51.55,51.63,51.54,51.58,59900.0,33.2557,33.3073,33.2493,33.2751,59900.0
2009-04-17 12:30:00,51.58,51.62,51.41,51.46,87300.0,33.2751,33.3009,33.1654,33.1977,87300.0
2009-04-17 12:35:00,51.46,51.46,51.24,51.26,57500.0,33.1977,33.1977,33.0557,33.0686,57500.0
2009-04-17 12:40:00,51.25,51.34,51.24,51.29,34400.0,33.0622,33.1202,33.0557,33.088,34400.0
2009-04-17 12:45:00,51.28,51.52,51.26,51.45,64600.0,33.0815,33.2364,33.0686,33.1912,64600.0
2009-04-17 12:50:00,51.44,51.48,51.3,51.46,172600.0,33.1848,33.2106,33.0944,33.1977,172600.0
2009-04-17 12:55:00,51.47,51.48,51.29,51.44,45800.0,33.2041,33.2106,33.088,33.1848,45800.0
2009-04-17 13:00:00,51.44,51.47,51.34,51.4,48500.0,33.1848,33.2041,33.1202,33.159,48500.0
2009-04-17 13:05:00,51.4,51.46,51.27,51.38,63200.0,33.159,33.1977,33.0751,33.1461,63200.0
2009-04-17 13:10:00,51.38,51.4,51.27,51.32,44200.0,33.1461,33.159,33.0751,33.1073,44200.0
2009-04-17 13:15:00,51.31,51.38,51.29,51.37,46600.0,33.1009,33.1461,33.088,33.1396,46600.0
2009-04-17 13:20:00,51.35,51.45,51.32,51.41,135600.0,33.1267,33.1912,33.1073,33.1654,135600.0
2009-04-17 13:25:00,51.41,51.51,51.3,51.41,108100.0,33.1654,33.2299,33.0944,33.1654,108100.0
2009-04-17 13:30:00,51.4,51.43,51.25,51.31,55000.0,33.159,33.1783,33.0622,33.1009,55000.0
2009-04-17 13:35:00,51.31,51.35,51.19,51.33,40400.0,33.1009,33.1267,33.0235,33.1138,40400.0
2009-04-17 13:40:00,51.33,51.38,51.29,51.36,30400.0,33.1138,33.1461,33.088,33.1332,30400.0
2009-04-17 13:45:00,51.38,51.45,51.35,51.38,137600.0,33.1461,33.1912,33.1267,33.1461,137600.0
2009-04-17 13:50:00,51.38,51.41,51.29,51.41,73200.0,33.1461,33.1654,33.088,33.1654,73200.0
2009-04-17 13:55:00,51.41,51.56,51.41,51.5,52300.0,33.1654,33.2622,33.1654,33.2235,52300.0
2009-04-17 14:00:00,51.49,51.57,51.49,51.54,64900.0,33.217,33.2686,33.217,33.2493,64900.0
2009-04-17 14:05:00,51.53,51.56,51.45,51.54,76100.0,33.2428,33.2622,33.1912,33.2493,76100.0
2009-04-17 14:10:00,51.55,51.61,51.55,51.61,52300.0,33.2557,33.2944,33.2557,33.2944,52300.0
2009-04-17 14:15:00,51.61,51.65,51.46,51.59,57400.0,33.2944,33.3202,33.1977,33.2815,57400.0
2009-04-17 14:20:00,51.59,51.65,51.52,51.56,47600.0,33.2815,33.3202,33.2364,33.2622,47600.0
2009-04-17 14:25:00,51.56,51.58,51.43,51.58,67600.0,33.2622,33.2751,33.1783,33.2751,67600.0
2009-04-17 14:30:00,51.6,51.73,51.6,51.72,101900.0,33.288,33.3718,33.288,33.3654,101900.0
2009-04-17 14:35:00,51.73,51.83,51.67,51.81,73600.0,33.3718,33.4364,33.3331,33.4235,73600.0
2009-04-17 14:40:00,51.81,51.95,51.81,51.94,94200.0,33.4235,33.5138,33.4235,33.5073,94200.0
2009-04-17 14:45:00,51.95,52.04,51.94,52.0,142700.0,33.5138,33.5718,33.5073,33.546,142700.0
2009-04-17 14:50:00,51.99,52.17,51.94,52.05,196800.0,33.5396,33.6557,33.5073,33.5783,196800.0
2009-04-17 14:55:00,52.05,52.13,51.96,52.09,135800.0,33.5783,33.6299,33.5202,33.6041,135800.0
2009-04-17 15:00:00,52.09,52.4,52.09,52.36,156700.0,33.6041,33.8041,33.6041,33.7783,156700.0
2009-04-17 15:05:00,52.35,52.35,52.23,52.29,133100.0,33.7718,33.7718,33.6944,33.7331,133100.0
2009-04-17 15:10:00,52.29,52.36,52.21,52.33,94000.0,33.7331,33.7783,33.6815,33.7589,94000.0
2009-04-17 15:15:00,52.33,52.35,52.1,52.13,95700.0,33.7589,33.7718,33.6105,33.6299,95700.0
2009-04-17 15:20:00,52.13,52.37,52.08,52.28,117400.0,33.6299,33.7847,33.5976,33.7267,117400.0
2009-04-17 15:25:00,52.29,52.41,52.23,52.4,91000.0,33.7331,33.8105,33.6944,33.8041,91000.0
2009-04-17 15:30:00,52.39,52.47,52.26,52.27,159500.0,33.7976,33.8492,33.7138,33.7202,159500.0
2009-04-17 15:35:00,52.28,52.49,52.27,52.46,125900.0,33.7267,33.8621,33.7202,33.8428,125900.0
2009-04-17 15:40:00,52.46,52.5,52.31,52.35,150000.0,33.8428,33.8686,33.746,33.7718,150000.0
2009-04-17 15:45:00,52.36,52.42,52.22,52.3,177800.0,33.7783,33.817,33.688,33.7396,177800.0
2009-04-17 15:50:00,52.31,52.33,52.07,52.09,201000.0,33.746,33.7589,33.5912,33.6041,201000.0
2009-04-17 15:55:00,52.08,52.16,51.96,52.15,304600.0,33.5976,33.6492,33.5202,33.6428,304600.0
2009-04-20 09:30:00,50.96,51.18,50.26,50.31,152300.0,32.8751,33.017,32.4235,32.4558,152300.0
2009-04-20 09:35:00,50.31,50.45,49.72,49.88,157800.0,32.4558,32.5461,32.0752,32.1784,157800.0
2009-04-20 09:40:00,49.91,49.96,49.5,49.6,130200.0,32.1977,32.23,31.9332,31.9977,130200.0
2009-04-20 09:45:00,49.61,49.8,49.56,49.77,87600.0,32.0042,32.1268,31.9719,32.1074,87600.0
2009-04-20 09:50:00,49.76,49.79,49.06,49.09,147200.0,32.101,32.1203,31.6494,31.6687,147200.0
2009-04-20 09:55:00,49.1,49.19,49.06,49.13,87800.0,31.6752,31.7333,31.6494,31.6945,87800.0
2009-04-20 10:00:00,49.14,49.25,48.84,49.08,111000.0,31.701,31.772,31.5075,31.6623,111000.0
2009-04-20 10:05:00,49.12,49.14,48.84,48.92,66200.0,31.6881,31.701,31.5075,31.5591,66200.0
2009-04-20 10:10:00,48.92,49.0,48.74,48.95,72000.0,31.5591,31.6107,31.4429,31.5784,72000.0
2009-04-20 10:15:00,48.96,48.96,48.69,48.69,104000.0,31.5849,31.5849,31.4107,31.4107,104000.0
2009-04-20 10:20:00,48.7,48.79,48.51,48.7,63200.0,31.4171,31.4752,31.2946,31.4171,63200.0
2009-04-20 10:25:00,48.69,48.81,48.66,48.78,68000.0,31.4107,31.4881,31.3913,31.4688,68000.0
2009-04-20 10:30:00,48.76,48.87,48.66,48.84,79900.0,31.4559,31.5268,31.3913,31.5075,79900.0
2009-04-20 10:35:00,48.84,49.03,48.82,48.99,51400.0,31.5075,31.63,31.4946,31.6042,51400.0
2009-04-20 10:40:00,48.99,49.05,48.78,48.8,50800.0,31.6042,31.6429,31.4688,31.4817,50800.0
2009-04-20 10:45:00,48.77,48.86,48.64,48.76,77100.0,31.4623,31.5204,31.3784,31.4559,77100.0
2009-04-20 10:50:00,48.75,48.8,48.67,48.74,27500.0,31.4494,31.4817,31.3978,31.4429,27500.0
2009-04-20 10:55:00,48.74,48.87,48.62,48.8,56400.0,31.4429,31.5268,31.3655,31.4817,56400.0
2009-04-20 11:00:00,48.81,48.86,48.71,48.79,34700.0,31.4881,31.5204,31.4236,31.4752,34700.0
2009-04-20 11:05:00,48.77,48.99,48.73,48.99,43300.0,31.4623,31.6042,31.4365,31.6042,43300.0
2009-04-20 11:10:00,48.99,49.28,48.99,49.27,82900.0,31.6042,31.7913,31.6042,31.7849,82900.0
2009-04-20 11:15:00,49.28,49.28,49.09,49.23,46200.0,31.7913,31.7913,31.6687,31.7591,46200.0
2009-04-20 11:20:00,49.23,49.31,49.15,49.21,88200.0,31.7591,31.8107,31.7074,31.7462,88200.0
2009-04-20 11:25:00,49.23,49.27,49.07,49.12,57300.0,31.7591,31.7849,31.6558,31.6881,57300.0
2009-04-20 11:30:00,49.12,49.14,49.0,49.04,22900.0,31.6881,31.701,31.6107,31.6365,22900.0
2009-04-20 11:35:00,49.06,49.26,49.04,49.18,26800.0,31.6494,31.7784,31.6365,31.7268,26800.0
2009-04-20 11:40:00,49.17,49.21,49.08,49.11,31500.0,31.7203,31.7462,31.6623,31.6816,31500.0
2009-04-20 11:45:00,49.1,49.12,48.96,49.0,53700.0,31.6752,31.6881,31.5849,31.6107,53700.0
2009-04-20 11:50:00,49.0,49.19,49.0,49.1,34100.0,31.6107,31.7333,31.6107,31.6752,34100.0
2009-04-20 11:55:00,49.08,49.17,49.0,49.05,25500.0,31.6623,31.7203,31.6107,31.6429,25500.0
2009-04-20 12:00:00,49.08,49.1,48.78,48.79,37100.0,31.6623,31.6752,31.4688,31.4752,37100.0
2009-04-20 12:05:00,48.78,48.84,48.7,48.8,54700.0,31.4688,31.5075,31.4171,31.4817,54700.0
2009-04-20 12:10:00,48.8,48.81,48.66,48.74,26800.0,31.4817,31.4881,31.3913,31.4429,26800.0
2009-04-20 12:15:00,48.76,48.8,48.66,48.69,42500.0,31.4559,31.4817,31.3913,31.4107,42500.0
2009-04-20 12:20:00,48.67,48.76,48.54,48.56,28900.0,31.3978,31.4559,31.3139,31.3268,28900.0
2009-04-20 12:25:00,48.55,48.65,48.51,48.6,22800.0,31.3204,31.3849,31.2946,31.3526,22800.0
2009-04-20 12:30:00,48.58,48.66,48.54,48.62,28700.0,31.3397,31.3913,31.3139,31.3655,28700.0
2009-04-20 12:35:00,48.66,48.68,48.51,48.56,24500.0,31.3913,31.4042,31.2946,31.3268,24500.0
2009-04-20 12:40:00,48.57,48.7,48.53,48.69,26400.0,31.3333,31.4171,31.3075,31.4107,26400.0
2009-04-20 12:45:00,48.67,48.7,48.61,48.7,25400.0,31.3978,31.4171,31.3591,31.4171,25400.0
2009-04-20 12:50:00,48.7,48.71,48.58,48.58,25800.0,31.4171,31.4236,31.3397,31.3397,25800.0
2009-04-20 12:55:00,48.58,48.64,48.58,48.64,16100.0,31.3397,31.3784,31.3397,31.3784,16100.0
2009-04-20 13:00:00,48.63,48.72,48.51,48.67,58700.0,31.372,31.43,31.2946,31.3978,58700.0
2009-04-20 13:05:00,48.66,48.68,48.41,48.42,33200.0,31.3913,31.4042,31.2301,31.2365,33200.0
2009-04-20 13:10:00,48.43,48.49,48.41,48.48,21200.0,31.243,31.2817,31.2301,31.2752,21200.0
2009-04-20 13:15:00,48.5,48.5,48.37,48.41,24000.0,31.2881,31.2881,31.2043,31.2301,24000.0
2009-04-20 13:20:00,48.39,48.46,48.32,48.32,35800.0,31.2172,31.2623,31.172,31.172,35800.0
2009-04-20 13:25:00,48.33,48.34,48.26,48.3,35800.0,31.1785,31.1849,31.1333,31.1591,35800.0
2009-04-20 13:30:00,48.31,48.48,48.26,48.44,29800.0,31.1655,31.2752,31.1333,31.2494,29800.0
2009-04-20 13:35:00,48.49,48.56,48.37,48.51,23000.0,31.2817,31.3268,31.2043,31.2946,23000.0
2009-04-20 13:40:00,48.52,48.56,48.42,48.42,24000.0,31.301,31.3268,31.2365,31.2365,24000.0
2009-04-20 13:45:00,48.42,48.45,48.32,48.4,35200.0,31.2365,31.2559,31.172,31.2236,35200.0
2009-04-20 13:50:00,48.4,48.42,48.33,48.4,30100.0,31.2236,31.2365,31.1785,31.2236,30100.0
2009-04-20 13:55:00,48.41,48.52,48.32,48.46,46400.0,31.2301,31.301,31.172,31.2623,46400.0
2009-04-20 14:00:00,48.45,48.45,48.26,48.37,37500.0,31.2559,31.2559,31.1333,31.2043,37500.0
2009-04-20 14:05:00,48.37,48.38,48.24,48.25,44700.0,31.2043,31.2107,31.1204,31.1268,44700.0
2009-04-20 14:10:00,48.26,48.35,48.26,48.29,51200.0,31.1333,31.1914,31.1333,31.1526,51200.0
2009-04-20 14:15:00,48.3,48.44,48.28,48.41,31400.0,31.1591,31.2494,31.1462,31.2301,31400.0
2009-04-20 14:20:00,48.4,48.45,48.35,48.35,33900.0,31.2236,31.2559,31.1914,31.1914,33900.0
2009-04-20 14:25:00,48.34,48.52,48.28,48.5,76200.0,31.1849,31.301,31.1462,31.2881,76200.0
2009-04-20 14:30:00,48.5,48.57,48.41,48.41,42900.0,31.2881,31.3333,31.2301,31.2301,42900.0
2009-04-20 14:35:00,48.41,48.42,48.25,48.27,29800.0,31.2301,31.2365,31.1268,31.1397,29800.0
2009-04-20 14:40:00,48.28,48.37,48.24,48.32,35100.0,31.1462,31.2043,31.1204,31.172,35100.0
2009-04-20 14:45:00,48.31,48.35,48.28,48.3,24400.0,31.1655,31.1914,31.1462,31.1591,24400.0
2009-04-20 14:50:00,48.29,48.32,48.18,48.2,47800.0,31.1526,31.172,31.0817,31.0946,47800.0
2009-04-20 14:55:00,48.2,48.22,48.11,48.17,54000.0,31.0946,31.1075,31.0365,31.0752,54000.0
2009-04-20 15:00:00,48.16,48.25,48.15,48.17,39900.0,31.0688,31.1268,31.0623,31.0752,39900.0
2009-04-20 15:05:00,48.18,48.28,48.11,48.27,38900.0,31.0817,31.1462,31.0365,31.1397,38900.0
2009-04-20 15:10:00,48.27,48.35,48.2,48.33,48900.0,31.1397,31.1914,31.0946,31.1785,48900.0
2009-04-20 15:15:00,48.32,48.37,48.31,48.35,65700.0,31.172,31.2043,31.1655,31.1914,65700.0
2009-04-20 15:20:00,48.35,48.37,48.23,48.24,47800.0,31.1914,31.2043,31.1139,31.1204,47800.0
2009-04-20 15:25:00,48.23,48.24,48.11,48.17,43400.0,31.1139,31.1204,31.0365,31.0752,43400.0
2009-04-20 15:30:00,48.2,48.54,48.17,48.44,88000.0,31.0946,31.3139,31.0752,31.2494,88000.0
2009-04-20 15:35:00,48.45,48.51,48.29,48.29,53400.0,31.2559,31.2946,31.1526,31.1526,53400.0
2009-04-20 15:40:00,48.31,48.45,48.23,48.36,121400.0,31.1655,31.2559,31.1139,31.1978,121400.0
2009-04-20 15:45:00,48.36,48.57,48.29,48.45,127700.0,31.1978,31.3333,31.1526,31.2559,127700.0
2009-04-20 15:50:00,48.45,48.5,48.3,48.31,159300.0,31.2559,31.2881,31.1591,31.1655,159300.0
2009-04-20 15:55:00,48.32,48.41,48.27,48.35,206700.0,31.172,31.2301,31.1397,31.1914,206700.0
2009-04-21 09:30:00,47.71,47.87,47.08,47.51,110000.0,30.7785,30.8817,30.3721,30.6495,110000.0
2009-04-21 09:35:00,47.48,47.84,47.12,47.81,92200.0,30.6301,30.8623,30.3979,30.843,92200.0
2009-04-21 09:40:00,47.82,48.1,47.54,47.62,84100.0,30.8494,31.0301,30.6688,30.7204,84100.0
2009-04-21 09:45:00,47.63,48.16,47.41,47.42,177600.0,30.7269,31.0688,30.5849,30.5914,177600.0
2009-04-21 09:50:00,47.45,48.34,47.44,48.25,115100.0,30.6107,31.1849,30.6043,31.1268,115100.0
2009-04-21 09:55:00,48.25,48.37,48.0,48.04,102300.0,31.1268,31.2043,30.9656,30.9914,102300.0
2009-04-21 10:00:00,48.04,48.16,47.74,47.81,72600.0,30.9914,31.0688,30.7978,30.843,72600.0
2009-04-21 10:05:00,47.83,47.91,47.61,47.87,82600.0,30.8559,30.9075,30.714,30.8817,82600.0
2009-04-21 10:10:00,47.87,48.03,47.68,47.72,65500.0,30.8817,30.9849,30.7591,30.7849,65500.0
2009-04-21 10:15:00,47.72,47.8,47.6,47.71,41800.0,30.7849,30.8365,30.7075,30.7785,41800.0
2009-04-21 10:20:00,47.71,47.95,47.62,47.9,40500.0,30.7785,30.9333,30.7204,30.9011,40500.0
2009-04-21 10:25:00,47.9,47.92,47.81,47.85,36400.0,30.9011,30.914,30.843,30.8688,36400.0
2009-04-21 10:30:00,47.84,48.03,47.76,48.03,46400.0,30.8623,30.9849,30.8107,30.9849,46400.0
2009-04-21 10:35:00,48.02,48.5,48.02,48.42,72900.0,30.9785,31.2881,30.9785,31.2365,72900.0
2009-04-21 10:40:00,48.42,48.67,48.24,48.66,73100.0,31.2365,31.3978,31.1204,31.3913,73100.0
2009-04-21 10:45:00,48.65,48.83,48.64,48.69,75300.0,31.3849,31.501,31.3784,31.4107,75300.0
2009-04-21 10:50:00,48.69,48.8,48.61,48.66,32000.0,31.4107,31.4817,31.3591,31.3913,32000.0
2009-04-21 10:55:00,48.65,48.81,48.63,48.74,35700.0,31.3849,31.4881,31.372,31.4429,35700.0
2009-04-21 11:00:00,48.73,49.0,48.73,48.99,63200.0,31.4365,31.6107,31.4365,31.6042,63200.0
2009-04-21 11:05:00,48.99,49.13,48.92,48.93,78500.0,31.6042,31.6945,31.5591,31.5655,78500.0
2009-04-21 11:10:00,48.9,49.08,48.82,49.0,92300.0,31.5462,31.6623,31.4946,31.6107,92300.0
2009-04-21 11:15:00,49.0,49.17,48.99,49.1,81400.0,31.6107,31.7203,31.6042,31.6752,81400.0
2009-04-21 11:20:00,49.12,49.25,48.99,49.19,75900.0,31.6881,31.772,31.6042,31.7333,75900.0
2009-04-21 11:25:00,49.19,49.23,48.93,48.93,40800.0,31.7333,31.7591,31.5655,31.5655,40800.0
2009-04-21 11:30:00,48.93,49.12,48.91,49.1,44500.0,31.5655,31.6881,31.5526,31.6752,44500.0
2009-04-21 11:35:00,49.1,49.1,48.89,48.89,56100.0,31.6752,31.6752,31.5397,31.5397,56100.0
2009-04-21 11:40:00,48.88,49.03,48.83,48.98,88300.0,31.5333,31.63,31.501,31.5978,88300.0
2009-04-21 11:45:00,48.99,49.22,48.95,49.21,58000.0,31.6042,31.7526,31.5784,31.7462,58000.0
2009-04-21 11:50:00,49.21,49.22,49.02,49.08,38400.0,31.7462,31.7526,31.6236,31.6623,38400.0
2009-04-21 11:55:00,49.08,49.28,49.04,49.28,65600.0,31.6623,31.7913,31.6365,31.7913,65600.0
2009-04-21 12:00:00,49.29,49.6,49.28,49.6,125300.0,31.7978,31.9977,31.7913,31.9977,125300.0
2009-04-21 12:05:00,49.62,49.85,49.52,49.84,159100.0,32.0107,32.159,31.9461,32.1526,159100.0
2009-04-21 12:10:00,49.82,49.88,49.78,49.82,81200.0,32.1397,32.1784,32.1139,32.1397,81200.0
2009-04-21 12:15:00,49.82,49.82,49.74,49.81,52900.0,32.1397,32.1397,32.0881,32.1332,52900.0
2009-04-21 12:20:00,49.81,49.9,49.78,49.9,67800.0,32.1332,32.1913,32.1139,32.1913,67800.0
2009-04-21 12:25:00,49.9,50.13,49.9,50.06,83000.0,32.1913,32.3397,32.1913,32.2945,83000.0
2009-04-21 12:30:00,50.08,50.24,50.07,50.24,50700.0,32.3074,32.4106,32.301,32.4106,50700.0
2009-04-21 12:35:00,50.24,50.34,50.14,50.24,97300.0,32.4106,32.4751,32.3461,32.4106,97300.0
2009-04-21 12:40:00,50.24,50.26,50.18,50.22,83000.0,32.4106,32.4235,32.3719,32.3977,83000.0
2009-04-21 12:45:00,50.19,50.25,50.17,50.25,38800.0,32.3784,32.4171,32.3655,32.4171,38800.0
2009-04-21 12:50:00,50.25,50.27,50.21,50.24,33100.0,32.4171,32.43,32.3913,32.4106,33100.0
2009-04-21 12:55:00,50.25,50.25,49.9,49.98,67000.0,32.4171,32.4171,32.1913,32.2429,67000.0
2009-04-21 13:00:00,49.99,50.0,49.86,49.86,30700.0,32.2493,32.2558,32.1655,32.1655,30700.0
2009-04-21 13:05:00,49.86,50.04,49.84,49.95,40200.0,32.1655,32.2816,32.1526,32.2235,40200.0
2009-04-21 13:10:00,49.96,50.25,49.94,50.13,92400.0,32.23,32.4171,32.2171,32.3397,92400.0
2009-04-21 13:15:00,50.13,50.25,49.94,49.95,64100.0,32.3397,32.4171,32.2171,32.2235,64100.0
2009-04-21 13:20:00,49.95,50.06,49.83,49.85,54300.0,32.2235,32.2945,32.1461,32.159,54300.0
2009-04-21 13:25:00,49.85,49.93,49.82,49.87,56800.0,32.159,32.2106,32.1397,32.1719,56800.0
2009-04-21 13:30:00,49.87,49.97,49.77,49.84,65400.0,32.1719,32.2364,32.1074,32.1526,65400.0
2009-04-21 13:35:00,49.88,49.96,49.75,49.75,57900.0,32.1784,32.23,32.0945,32.0945,57900.0
2009-04-21 13:40:00,49.75,50.09,49.75,49.88,32600.0,32.0945,32.3139,32.0945,32.1784,32600.0
2009-04-21 13:45:00,49.9,50.1,49.9,49.93,41600.0,32.1913,32.3203,32.1913,32.2106,41600.0
2009-04-21 13:50:00,49.93,49.93,49.72,49.75,32100.0,32.2106,32.2106,32.0752,32.0945,32100.0
2009-04-21 13:55:00,49.75,49.82,49.65,49.76,37300.0,32.0945,32.1397,32.03,32.101,37300.0
2009-04-21 14:00:00,49.77,49.95,49.72,49.8,45700.0,32.1074,32.2235,32.0752,32.1268,45700.0
2009-04-21 14:05:00,49.8,49.81,49.67,49.74,71600.0,32.1268,32.1332,32.0429,32.0881,71600.0
2009-04-21 14:10:00,49.73,49.74,49.42,49.43,72800.0,32.0816,32.0881,31.8816,31.8881,72800.0
2009-04-21 14:15:00,49.44,49.52,49.34,49.47,46500.0,31.8945,31.9461,31.83,31.9139,46500.0
2009-04-21 14:20:00,49.46,49.64,49.46,49.58,36600.0,31.9074,32.0236,31.9074,31.9848,36600.0
2009-04-21 14:25:00,49.58,49.83,49.57,49.8,51800.0,31.9848,32.1461,31.9784,32.1268,51800.0
2009-04-21 14:30:00,49.8,49.91,49.76,49.83,46000.0,32.1268,32.1977,32.101,32.1461,46000.0
2009-04-21 14:35:00,49.84,50.05,49.82,49.97,39200.0,32.1526,32.288,32.1397,32.2364,39200.0
2009-04-21 14:40:00,49.97,50.1,49.94,50.01,36900.0,32.2364,32.3203,32.2171,32.2622,36900.0
2009-04-21 14:45:00,50.03,50.09,49.97,50.0,29300.0,32.2751,32.3139,32.2364,32.2558,29300.0
2009-04-21 14:50:00,50.01,50.08,49.79,49.86,29200.0,32.2622,32.3074,32.1203,32.1655,29200.0
2009-04-21 14:55:00,49.88,49.94,49.71,49.74,24300.0,32.1784,32.2171,32.0687,32.0881,24300.0
2009-04-21 15:00:00,49.76,49.9,49.72,49.88,62100.0,32.101,32.1913,32.0752,32.1784,62100.0
2009-04-21 15:05:00,49.87,50.15,49.79,50.04,42300.0,32.1719,32.3526,32.1203,32.2816,42300.0
2009-04-21 15:10:00,50.04,50.2,50.04,50.15,70100.0,32.2816,32.3848,32.2816,32.3526,70100.0
2009-04-21 15:15:00,50.15,50.27,50.14,50.17,54100.0,32.3526,32.43,32.3461,32.3655,54100.0
2009-04-21 15:20:00,50.17,50.18,50.05,50.07,49000.0,32.3655,32.3719,32.288,32.301,49000.0
2009-04-21 15:25:00,50.08,50.2,49.99,50.01,40400.0,32.3074,32.3848,32.2493,32.2622,40400.0
2009-04-21 15:30:00,50.01,50.1,49.85,49.97,72200.0,32.2622,32.3203,32.159,32.2364,72200.0
2009-04-21 15:35:00,49.97,49.97,49.75,49.97,77200.0,32.2364,32.2364,32.0945,32.2364,77200.0
2009-04-21 15:40:00,49.97,50.04,49.65,49.72,114300.0,32.2364,32.2816,32.03,32.0752,114300.0
2009-04-21 15:45:00,49.72,49.89,49.65,49.71,68500.0,32.0752,32.1848,32.03,32.0687,68500.0
2009-04-21 15:50:00,49.74,49.91,49.64,49.79,94400.0,32.0881,32.1977,32.0236,32.1203,94400.0
2009-04-21 15:55:00,49.8,49.99,49.79,49.94,113900.0,32.1268,32.2493,32.1203,32.2171,113900.0
2009-04-22 09:30:00,49.6,49.63,48.99,49.34,59200.0,31.9977,32.0171,31.6042,31.83,59200.0
2009-04-22 09:35:00,49.32,49.89,49.32,49.46,77800.0,31.8171,32.1848,31.8171,31.9074,77800.0
2009-04-22 09:40:00,49.46,49.59,49.03,49.13,60200.0,31.9074,31.9913,31.63,31.6945,60200.0
2009-04-22 09:45:00,49.13,49.17,48.83,48.9,75400.0,31.6945,31.7203,31.501,31.5462,75400.0
2009-04-22 09:50:00,48.9,49.15,48.71,49.14,81900.0,31.5462,31.7074,31.4236,31.701,81900.0
2009-04-22 09:55:00,49.12,49.22,48.91,48.95,49900.0,31.6881,31.7526,31.5526,31.5784,49900.0
2009-04-22 10:00:00,48.95,49.22,48.91,48.97,50700.0,31.5784,31.7526,31.5526,31.5913,50700.0
2009-04-22 10:05:00,48.97,49.5,48.95,49.45,69200.0,31.5913,31.9332,31.5784,31.901,69200.0
2009-04-22 10:10:00,49.43,49.66,49.32,49.66,69800.0,31.8881,32.0365,31.8171,32.0365,69800.0
2009-04-22 10:15:00,49.66,49.94,49.59,49.61,64200.0,32.0365,32.2171,31.9913,32.0042,64200.0
2009-04-22 10:20:00,49.59,50.02,49.59,49.87,91800.0,31.9913,32.2687,31.9913,32.1719,91800.0
2009-04-22 10:25:00,49.89,50.24,49.88,50.02,109100.0,32.1848,32.4106,32.1784,32.2687,109100.0
2009-04-22 10:30:00,50.0,50.02,49.66,49.7,141300.0,32.2558,32.2687,32.0365,32.0623,141300.0
2009-04-22 10:35:00,49.71,50.0,49.69,49.99,83000.0,32.0687,32.2558,32.0558,32.2493,83000.0
2009-04-22 10:40:00,49.98,50.08,49.68,49.68,54500.0,32.2429,32.3074,32.0494,32.0494,54500.0
2009-04-22 10:45:00,49.66,49.8,49.5,49.57,52800.0,32.0365,32.1268,31.9332,31.9784,52800.0
2009-04-22 10:50:00,49.55,49.77,49.47,49.62,61200.0,31.9655,32.1074,31.9139,32.0107,61200.0
2009-04-22 10:55:00,49.6,49.79,49.52,49.59,60300.0,31.9977,32.1203,31.9461,31.9913,60300.0
2009-04-22 11:00:00,49.59,49.79,49.5,49.68,71800.0,31.9913,32.1203,31.9332,32.0494,71800.0
2009-04-22 11:05:00,49.65,49.91,49.61,49.89,44100.0,32.03,32.1977,32.0042,32.1848,44100.0
2009-04-22 11:10:00,49.89,50.0,49.77,50.0,40500.0,32.1848,32.2558,32.1074,32.2558,40500.0
2009-04-22 11:15:00,50.0,50.09,49.95,49.98,30300.0,32.2558,32.3139,32.2235,32.2429,30300.0
2009-04-22 11:20:00,49.98,50.17,49.94,50.12,29800.0,32.2429,32.3655,32.2171,32.3332,29800.0
2009-04-22 11:25:00,50.12,50.13,49.99,50.1,23500.0,32.3332,32.3397,32.2493,32.3203,23500.0
2009-04-22 11:30:00,50.1,50.23,50.05,50.15,23400.0,32.3203,32.4042,32.288,32.3526,23400.0
2009-04-22 11:35:00,50.14,50.23,50.09,50.17,25200.0,32.3461,32.4042,32.3139,32.3655,25200.0
2009-04-22 11:40:00,50.2,50.55,50.14,50.16,94300.0,32.3848,32.6106,32.3461,32.359,94300.0
2009-04-22 11:45:00,50.18,50.35,50.15,50.18,40700.0,32.3719,32.4816,32.3526,32.3719,40700.0
2009-04-22 11:50:00,50.2,50.4,50.2,50.32,39900.0,32.3848,32.5138,32.3848,32.4622,39900.0
2009-04-22 11:55:00,50.33,50.5,50.32,50.5,47100.0,32.4687,32.5784,32.4622,32.5784,47100.0
2009-04-22 12:00:00,50.49,50.49,50.18,50.26,40400.0,32.5719,32.5719,32.3719,32.4235,40400.0
2009-04-22 12:05:00,50.27,50.43,50.26,50.39,31600.0,32.43,32.5332,32.4235,32.5074,31600.0
2009-04-22 12:10:00,50.39,50.49,50.32,50.39,13100.0,32.5074,32.5719,32.4622,32.5074,13100.0
2009-04-22 12:15:00,50.39,50.43,50.32,50.34,19200.0,32.5074,32.5332,32.4622,32.4751,19200.0
2009-04-22 12:20:00,50.3,50.33,50.2,50.2,20100.0,32.4493,32.4687,32.3848,32.3848,20100.0
2009-04-22 12:25:00,50.24,50.24,50.03,50.12,43400.0,32.4106,32.4106,32.2751,32.3332,43400.0
2009-04-22 12:30:00,50.07,50.15,50.06,50.11,30000.0,32.301,32.3526,32.2945,32.3268,30000.0
2009-04-22 12:35:00,50.13,50.33,50.07,50.33,34500.0,32.3397,32.4687,32.301,32.4687,34500.0
2009-04-22 12:40:00,50.32,50.37,50.25,50.31,37100.0,32.4622,32.4945,32.4171,32.4558,37100.0
2009-04-22 12:45:00,50.29,50.29,50.14,50.26,43700.0,32.4429,32.4429,32.3461,32.4235,43700.0
2009-04-22 12:50:00,50.26,50.29,50.11,50.25,45800.0,32.4235,32.4429,32.3268,32.4171,45800.0
2009-04-22 12:55:00,50.25,50.4,50.25,50.36,44300.0,32.4171,32.5138,32.4171,32.488,44300.0
2009-04-22 13:00:00,50.36,50.41,50.16,50.25,35200.0,32.488,32.5203,32.359,32.4171,35200.0
2009-04-22 13:05:00,50.25,50.35,50.12,50.19,31100.0,32.4171,32.4816,32.3332,32.3784,31100.0
2009-04-22 13:10:00,50.21,50.23,50.0,50.19,36000.0,32.3913,32.4042,32.2558,32.3784,36000.0
2009-04-22 13:15:00,50.21,50.29,50.1,50.1,37300.0,32.3913,32.4429,32.3203,32.3203,37300.0
2009-04-22 13:20:00,50.14,50.26,50.14,50.16,32100.0,32.3461,32.4235,32.3461,32.359,32100.0
2009-04-22 13:25:00,50.16,50.38,50.12,50.32,43700.0,32.359,32.5009,32.3332,32.4622,43700.0
2009-04-22 13:30:00,50.32,50.49,50.27,50.49,58400.0,32.4622,32.5719,32.43,32.5719,58400.0
2009-04-22 13:35:00,50.49,50.61,50.38,50.54,55600.0,32.5719,32.6493,32.5009,32.6042,55600.0
2009-04-22 13:40:00,50.53,50.62,50.36,50.36,23400.0,32.5977,32.6558,32.488,32.488,23400.0
2009-04-22 13:45:00,50.37,50.45,50.29,50.38,24200.0,32.4945,32.5461,32.4429,32.5009,24200.0
2009-04-22 13:50:00,50.39,50.44,50.31,50.4,24800.0,32.5074,32.5396,32.4558,32.5138,24800.0
2009-04-22 13:55:00,50.39,50.44,50.26,50.32,48400.0,32.5074,32.5396,32.4235,32.4622,48400.0
2009-04-22 14:00:00,50.32,50.44,50.3,50.42,34400.0,32.4622,32.5396,32.4493,32.5267,34400.0
2009-04-22 14:05:00,50.42,50.48,50.35,50.41,34900.0,32.5267,32.5654,32.4816,32.5203,34900.0
2009-04-22 14:10:00,50.41,50.47,50.34,50.47,20300.0,32.5203,32.559,32.4751,32.559,20300.0
2009-04-22 14:15:00,50.48,50.6,50.48,50.55,63400.0,32.5654,32.6429,32.5654,32.6106,63400.0
2009-04-22 14:20:00,50.53,50.59,50.42,50.44,38600.0,32.5977,32.6364,32.5267,32.5396,38600.0
2009-04-22 14:25:00,50.44,50.57,50.41,50.57,60300.0,32.5396,32.6235,32.5203,32.6235,60300.0
2009-04-22 14:30:00,50.57,50.72,50.57,50.61,59000.0,32.6235,32.7203,32.6235,32.6493,59000.0
2009-04-22 14:35:00,50.62,50.87,50.62,50.82,63200.0,32.6558,32.817,32.6558,32.7848,63200.0
2009-04-22 14:40:00,50.83,50.87,50.71,50.81,36100.0,32.7912,32.817,32.7138,32.7783,36100.0
2009-04-22 14:45:00,50.81,50.86,50.7,50.76,36500.0,32.7783,32.8106,32.7074,32.7461,36500.0
2009-04-22 14:50:00,50.78,50.89,50.77,50.83,45300.0,32.759,32.8299,32.7525,32.7912,45300.0
2009-04-22 14:55:00,50.82,50.86,50.51,50.72,49000.0,32.7848,32.8106,32.5848,32.7203,49000.0
2009-04-22 15:00:00,50.73,50.75,50.55,50.72,45000.0,32.7267,32.7396,32.6106,32.7203,45000.0
2009-04-22 15:05:00,50.73,50.8,50.61,50.74,49500.0,32.7267,32.7719,32.6493,32.7332,49500.0
2009-04-22 15:10:00,50.76,51.0,50.76,50.92,84200.0,32.7461,32.9009,32.7461,32.8493,84200.0
2009-04-22 15:15:00,50.92,50.97,50.48,50.59,58100.0,32.8493,32.8816,32.5654,32.6364,58100.0
2009-04-22 15:20:00,50.57,50.72,50.37,50.49,109100.0,32.6235,32.7203,32.4945,32.5719,109100.0
2009-04-22 15:25:00,50.5,50.55,50.37,50.51,90400.0,32.5784,32.6106,32.4945,32.5848,90400.0
2009-04-22 15:30:00,50.49,50.6,50.34,50.53,83000.0,32.5719,32.6429,32.4751,32.5977,83000.0
2009-04-22 15:35:00,50.55,50.55,50.15,50.24,73500.0,32.6106,32.6106,32.3526,32.4106,73500.0
2009-04-22 15:40:00,50.23,50.42,50.05,50.21,167300.0,32.4042,32.5267,32.288,32.3913,167300.0
2009-04-22 15:45:00,50.19,50.29,50.0,50.04,86900.0,32.3784,32.4429,32.2558,32.2816,86900.0
2009-04-22 15:50:00,50.03,50.14,49.79,49.9,127500.0,32.2751,32.3461,32.1203,32.1913,127500.0
2009-04-22 15:55:00,49.9,49.9,49.61,49.71,139800.0,32.1913,32.1913,32.0042,32.0687,139800.0
2009-04-23 09:30:00,50.47,50.6,50.23,50.5,69500.0,32.559,32.6429,32.4042,32.5784,69500.0
2009-04-23 09:35:00,50.51,50.78,50.18,50.67,91000.0,32.5848,32.759,32.3719,32.688,91000.0
2009-04-23 09:40:00,50.7,50.75,50.33,50.35,75900.0,32.7074,32.7396,32.4687,32.4816,75900.0
2009-04-23 09:45:00,50.35,50.59,50.35,50.58,114600.0,32.4816,32.6364,32.4816,32.63,114600.0
2009-04-23 09:50:00,50.65,50.75,50.55,50.55,73800.0,32.6751,32.7396,32.6106,32.6106,73800.0
2009-04-23 09:55:00,50.57,50.61,50.09,50.21,77900.0,32.6235,32.6493,32.3139,32.3913,77900.0
2009-04-23 10:00:00,50.16,50.17,49.7,49.82,92800.0,32.359,32.3655,32.0623,32.1397,92800.0
2009-04-23 10:05:00,49.81,50.17,49.72,50.0,81500.0,32.1332,32.3655,32.0752,32.2558,81500.0
2009-04-23 10:10:00,50.02,50.16,50.0,50.03,55800.0,32.2687,32.359,32.2558,32.2751,55800.0
2009-04-23 10:15:00,50.01,50.06,49.84,49.96,49500.0,32.2622,32.2945,32.1526,32.23,49500.0
2009-04-23 10:20:00,49.93,50.1,49.72,50.01,77400.0,32.2106,32.3203,32.0752,32.2622,77400.0
2009-04-23 10:25:00,50.02,50.11,49.91,50.05,42200.0,32.2687,32.3268,32.1977,32.288,42200.0
2009-04-23 10:30:00,50.05,50.14,49.94,50.14,68200.0,32.288,32.3461,32.2171,32.3461,68200.0
2009-04-23 10:35:00,50.13,50.35,50.0,50.08,96600.0,32.3397,32.4816,32.2558,32.3074,96600.0
2009-04-23 10:40:00,50.08,50.24,49.87,49.93,50200.0,32.3074,32.4106,32.1719,32.2106,50200.0
2009-04-23 10:45:00,49.89,50.05,49.69,49.98,51400.0,32.1848,32.288,32.0558,32.2429,51400.0
2009-04-23 10:50:00,49.98,50.14,49.9,50.03,52700.0,32.2429,32.3461,32.1913,32.2751,52700.0
2009-04-23 10:55:00,50.01,50.22,49.96,50.03,46400.0,32.2622,32.3977,32.23,32.2751,46400.0
2009-04-23 11:00:00,50.04,50.17,49.93,50.13,29800.0,32.2816,32.3655,32.2106,32.3397,29800.0
2009-04-23 11:05:00,50.16,50.21,49.98,49.98,51200.0,32.359,32.3913,32.2429,32.2429,51200.0
2009-04-23 11:10:00,49.98,50.13,49.81,49.88,57800.0,32.2429,32.3397,32.1332,32.1784,57800.0
2009-04-23 11:15:00,49.87,49.9,49.71,49.79,51500.0,32.1719,32.1913,32.0687,32.1203,51500.0
2009-04-23 11:20:00,49.75,50.01,49.66,49.66,57800.0,32.0945,32.2622,32.0365,32.0365,57800.0
2009-04-23 11:25:00,49.66,49.97,49.65,49.8,44800.0,32.0365,32.2364,32.03,32.1268,44800.0
2009-04-23 11:30:00,49.8,50.04,49.61,49.94,54700.0,32.1268,32.2816,32.0042,32.2171,54700.0
2009-04-23 11:35:00,49.95,50.02,49.83,49.85,28100.0,32.2235,32.2687,32.1461,32.159,28100.0
2009-04-23 11:40:00,49.84,49.89,49.77,49.83,21300.0,32.1526,32.1848,32.1074,32.1461,21300.0
2009-04-23 11:45:00,49.83,49.89,49.71,49.83,16000.0,32.1461,32.1848,32.0687,32.1461,16000.0
2009-04-23 11:50:00,49.84,49.9,49.74,49.78,32100.0,32.1526,32.1913,32.0881,32.1139,32100.0
2009-04-23 11:55:00,49.76,49.79,49.61,49.79,36300.0,32.101,32.1203,32.0042,32.1203,36300.0
2009-04-23 12:00:00,49.76,49.78,49.62,49.75,26500.0,32.101,32.1139,32.0107,32.0945,26500.0
2009-04-23 12:05:00,49.74,49.76,49.6,49.72,46000.0,32.0881,32.101,31.9977,32.0752,46000.0
2009-04-23 12:10:00,49.74,49.92,49.71,49.92,59000.0,32.0881,32.2042,32.0687,32.2042,59000.0
2009-04-23 12:15:00,49.9,50.01,49.88,49.96,44300.0,32.1913,32.2622,32.1784,32.23,44300.0
2009-04-23 12:20:00,49.97,50.05,49.96,49.99,28800.0,32.2364,32.288,32.23,32.2493,28800.0
2009-04-23 12:25:00,49.99,50.03,49.94,50.0,30100.0,32.2493,32.2751,32.2171,32.2558,30100.0
2009-04-23 12:30:00,50.01,50.01,49.79,49.91,27200.0,32.2622,32.2622,32.1203,32.1977,27200.0
2009-04-23 12:35:00,49.91,49.98,49.87,49.96,34800.0,32.1977,32.2429,32.1719,32.23,34800.0
2009-04-23 12:40:00,49.96,50.11,49.94,50.01,55400.0,32.23,32.3268,32.2171,32.2622,55400.0
2009-04-23 12:45:00,50.01,50.03,49.91,49.93,23500.0,32.2622,32.2751,32.1977,32.2106,23500.0
2009-04-23 12:50:00,49.94,49.97,49.91,49.94,23000.0,32.2171,32.2364,32.1977,32.2171,23000.0
2009-04-23 12:55:00,49.94,49.95,49.86,49.92,51600.0,32.2171,32.2235,32.1655,32.2042,51600.0
2009-04-23 13:00:00,49.92,50.07,49.9,49.96,47400.0,32.2042,32.301,32.1913,32.23,47400.0
2009-04-23 13:05:00,49.98,50.26,49.96,50.24,55300.0,32.2429,32.4235,32.23,32.4106,55300.0
2009-04-23 13:10:00,50.22,50.3,50.17,50.25,27300.0,32.3977,32.4493,32.3655,32.4171,27300.0
2009-04-23 13:15:00,50.24,50.4,50.18,50.34,30700.0,32.4106,32.5138,32.3719,32.4751,30700.0
2009-04-23 13:20:00,50.36,50.56,50.34,50.52,29500.0,32.488,32.6171,32.4751,32.5913,29500.0
2009-04-23 13:25:00,50.49,50.69,50.49,50.57,64100.0,32.5719,32.7009,32.5719,32.6235,64100.0
2009-04-23 13:30:00,50.56,50.61,50.43,50.53,37100.0,32.6171,32.6493,32.5332,32.5977,37100.0
2009-04-23 13:35:00,50.53,50.69,50.49,50.61,36200.0,32.5977,32.7009,32.5719,32.6493,36200.0
2009-04-23 13:40:00,50.59,50.59,50.44,50.53,44400.0,32.6364,32.6364,32.5396,32.5977,44400.0
2009-04-23 13:45:00,50.51,50.55,50.36,50.4,32700.0,32.5848,32.6106,32.488,32.5138,32700.0
2009-04-23 13:50:00,50.4,50.41,50.27,50.4,32800.0,32.5138,32.5203,32.43,32.5138,32800.0
2009-04-23 13:55:00,50.39,50.5,50.34,50.4,35900.0,32.5074,32.5784,32.4751,32.5138,35900.0
2009-04-23 14:00:00,50.39,50.42,50.24,50.37,52800.0,32.5074,32.5267,32.4106,32.4945,52800.0
2009-04-23 14:05:00,50.37,50.44,50.33,50.35,15300.0,32.4945,32.5396,32.4687,32.4816,15300.0
2009-04-23 14:10:00,50.36,50.39,50.28,50.29,35200.0,32.488,32.5074,32.4364,32.4429,35200.0
2009-04-23 14:15:00,50.29,50.42,50.23,50.35,60200.0,32.4429,32.5267,32.4042,32.4816,60200.0
2009-04-23 14:20:00,50.35,50.41,50.28,50.38,26800.0,32.4816,32.5203,32.4364,32.5009,26800.0
2009-04-23 14:25:00,50.4,50.61,50.38,50.52,37000.0,32.5138,32.6493,32.5009,32.5913,37000.0
2009-04-23 14:30:00,50.55,50.68,50.46,50.66,53600.0,32.6106,32.6945,32.5525,32.6816,53600.0
2009-04-23 14:35:00,50.67,50.88,50.66,50.88,101100.0,32.688,32.8235,32.6816,32.8235,101100.0
2009-04-23 14:40:00,50.86,51.08,50.86,50.95,110100.0,32.8106,32.9525,32.8106,32.8687,110100.0
2009-04-23 14:45:00,50.96,51.02,50.91,50.99,45700.0,32.8751,32.9138,32.8428,32.8945,45700.0
2009-04-23 14:50:00,50.98,51.05,50.95,50.95,57000.0,32.888,32.9332,32.8687,32.8687,57000.0
2009-04-23 14:55:00,50.97,50.97,50.75,50.81,68600.0,32.8816,32.8816,32.7396,32.7783,68600.0
2009-04-23 15:00:00,50.81,50.88,50.55,50.71,67700.0,32.7783,32.8235,32.6106,32.7138,67700.0
2009-04-23 15:05:00,50.7,50.73,50.54,50.6,78500.0,32.7074,32.7267,32.6042,32.6429,78500.0
2009-04-23 15:10:00,50.57,50.59,50.4,50.43,43000.0,32.6235,32.6364,32.5138,32.5332,43000.0
2009-04-23 15:15:00,50.41,50.49,50.3,50.4,48300.0,32.5203,32.5719,32.4493,32.5138,48300.0
2009-04-23 15:20:00,50.4,50.47,50.16,50.43,73100.0,32.5138,32.559,32.359,32.5332,73100.0
2009-04-23 15:25:00,50.44,50.48,50.26,50.45,50900.0,32.5396,32.5654,32.4235,32.5461,50900.0
2009-04-23 15:30:00,50.45,50.62,50.26,50.42,132400.0,32.5461,32.6558,32.4235,32.5267,132400.0
2009-04-23 15:35:00,50.42,50.54,50.32,50.41,80700.0,32.5267,32.6042,32.4622,32.5203,80700.0
2009-04-23 15:40:00,50.44,50.82,50.44,50.81,98600.0,32.5396,32.7848,32.5396,32.7783,98600.0
2009-04-23 15:45:00,50.81,50.87,50.57,50.75,86500.0,32.7783,32.817,32.6235,32.7396,86500.0
2009-04-23 15:50:00,50.75,51.07,50.66,51.01,120900.0,32.7396,32.9461,32.6816,32.9074,120900.0
2009-04-23 15:55:00,51.0,51.01,50.86,50.95,186500.0,32.9009,32.9074,32.8106,32.8687,186500.0
2009-04-24 09:30:00,51.74,52.4,51.65,51.95,250400.0,33.3783,33.8041,33.3202,33.5138,250400.0
2009-04-24 09:35:00,51.94,52.05,51.79,51.81,79700.0,33.5073,33.5783,33.4106,33.4235,79700.0
2009-04-24 09:40:00,51.82,52.0,51.82,51.9,86800.0,33.4299,33.546,33.4299,33.4815,86800.0
2009-04-24 09:45:00,51.96,52.05,51.64,51.79,114700.0,33.5202,33.5783,33.3138,33.4106,114700.0
2009-04-24 09:50:00,51.77,52.03,51.74,52.02,63100.0,33.3976,33.5654,33.3783,33.5589,63100.0
2009-04-24 09:55:00,52.01,52.16,51.97,52.11,132900.0,33.5525,33.6492,33.5267,33.617,132900.0
2009-04-24 10:00:00,52.16,52.35,52.08,52.27,62700.0,33.6492,33.7718,33.5976,33.7202,62700.0
2009-04-24 10:05:00,52.27,52.31,52.09,52.14,71800.0,33.7202,33.746,33.6041,33.6363,71800.0
2009-04-24 10:10:00,52.17,52.25,51.77,51.9,102100.0,33.6557,33.7073,33.3976,33.4815,102100.0
2009-04-24 10:15:00,51.91,52.0,51.83,51.91,73200.0,33.488,33.546,33.4364,33.488,73200.0
2009-04-24 10:20:00,51.88,52.0,51.61,51.62,66100.0,33.4686,33.546,33.2944,33.3009,66100.0
2009-04-24 10:25:00,51.63,51.67,51.44,51.56,81200.0,33.3073,33.3331,33.1848,33.2622,81200.0
2009-04-24 10:30:00,51.6,51.79,51.49,51.78,66000.0,33.288,33.4106,33.217,33.4041,66000.0
2009-04-24 10:35:00,51.78,51.78,51.6,51.66,60500.0,33.4041,33.4041,33.288,33.3267,60500.0
2009-04-24 10:40:00,51.66,51.68,51.53,51.54,36500.0,33.3267,33.3396,33.2428,33.2493,36500.0
2009-04-24 10:45:00,51.55,51.84,51.55,51.74,73400.0,33.2557,33.4428,33.2557,33.3783,73400.0
2009-04-24 10:50:00,51.72,51.78,51.62,51.63,30400.0,33.3654,33.4041,33.3009,33.3073,30400.0
2009-04-24 10:55:00,51.63,51.79,51.62,51.69,38400.0,33.3073,33.4106,33.3009,33.346,38400.0
2009-04-24 11:00:00,51.71,51.85,51.61,51.61,54700.0,33.3589,33.4493,33.2944,33.2944,54700.0
2009-04-24 11:05:00,51.62,51.85,51.61,51.74,44000.0,33.3009,33.4493,33.2944,33.3783,44000.0
2009-04-24 11:10:00,51.77,51.9,51.73,51.84,27400.0,33.3976,33.4815,33.3718,33.4428,27400.0
2009-04-24 11:15:00,51.84,52.06,51.8,51.89,86700.0,33.4428,33.5847,33.417,33.4751,86700.0
2009-04-24 11:20:00,51.89,51.9,51.67,51.85,38900.0,33.4751,33.4815,33.3331,33.4493,38900.0
2009-04-24 11:25:00,51.83,51.83,51.66,51.74,33700.0,33.4364,33.4364,33.3267,33.3783,33700.0
2009-04-24 11:30:00,51.74,51.96,51.74,51.91,22000.0,33.3783,33.5202,33.3783,33.488,22000.0
2009-04-24 11:35:00,51.93,51.94,51.87,51.89,24300.0,33.5009,33.5073,33.4622,33.4751,24300.0
2009-04-24 11:40:00,51.87,51.94,51.8,51.91,26500.0,33.4622,33.5073,33.417,33.488,26500.0
2009-04-24 11:45:00,51.9,52.01,51.85,51.94,49100.0,33.4815,33.5525,33.4493,33.5073,49100.0
2009-04-24 11:50:00,51.95,52.13,51.92,52.04,25300.0,33.5138,33.6299,33.4944,33.5718,25300.0
2009-04-24 11:55:00,52.07,52.14,52.05,52.05,26600.0,33.5912,33.6363,33.5783,33.5783,26600.0
2009-04-24 12:00:00,52.06,52.1,51.93,52.0,33100.0,33.5847,33.6105,33.5009,33.546,33100.0
2009-04-24 12:05:00,52.0,52.17,52.0,52.17,31000.0,33.546,33.6557,33.546,33.6557,31000.0
2009-04-24 12:10:00,52.13,52.21,52.11,52.2,33600.0,33.6299,33.6815,33.617,33.675,33600.0
2009-04-24 12:15:00,52.2,52.3,52.2,52.26,48700.0,33.675,33.7396,33.675,33.7138,48700.0
2009-04-24 12:20:00,52.27,52.48,52.26,52.41,117000.0,33.7202,33.8557,33.7138,33.8105,117000.0
2009-04-24 12:25:00,52.38,52.44,52.28,52.4,53600.0,33.7912,33.8299,33.7267,33.8041,53600.0
2009-04-24 12:30:00,52.4,52.58,52.4,52.54,72600.0,33.8041,33.9202,33.8041,33.8944,72600.0
2009-04-24 12:35:00,52.53,52.68,52.53,52.65,90300.0,33.8879,33.9847,33.8879,33.9654,90300.0
2009-04-24 12:40:00,52.65,52.67,52.61,52.62,41600.0,33.9654,33.9783,33.9395,33.946,41600.0
2009-04-24 12:45:00,52.61,52.62,52.39,52.44,40400.0,33.9395,33.946,33.7976,33.8299,40400.0
2009-04-24 12:50:00,52.45,52.55,52.37,52.52,54500.0,33.8363,33.9008,33.7847,33.8815,54500.0
2009-04-24 12:55:00,52.53,52.59,52.47,52.47,51100.0,33.8879,33.9266,33.8492,33.8492,51100.0
2009-04-24 13:00:00,52.48,52.48,52.35,52.38,43500.0,33.8557,33.8557,33.7718,33.7912,43500.0
2009-04-24 13:05:00,52.36,52.36,52.23,52.23,26400.0,33.7783,33.7783,33.6944,33.6944,26400.0
2009-04-24 13:10:00,52.24,52.37,52.23,52.36,24900.0,33.7009,33.7847,33.6944,33.7783,24900.0
2009-04-24 13:15:00,52.36,52.53,52.36,52.53,25000.0,33.7783,33.8879,33.7783,33.8879,25000.0
2009-04-24 13:20:00,52.53,52.65,52.52,52.64,29900.0,33.8879,33.9654,33.8815,33.9589,29900.0
2009-04-24 13:25:00,52.63,52.63,52.51,52.63,40400.0,33.9524,33.9524,33.875,33.9524,40400.0
2009-04-24 13:30:00,52.63,52.64,52.4,52.4,68600.0,33.9524,33.9589,33.8041,33.8041,68600.0
2009-04-24 13:35:00,52.39,52.41,52.32,52.33,37600.0,33.7976,33.8105,33.7525,33.7589,37600.0
2009-04-24 13:40:00,52.32,52.38,52.32,52.37,20500.0,33.7525,33.7912,33.7525,33.7847,20500.0
2009-04-24 13:45:00,52.36,52.39,52.31,52.31,23100.0,33.7783,33.7976,33.746,33.746,23100.0
2009-04-24 13:50:00,52.32,52.47,52.27,52.47,39600.0,33.7525,33.8492,33.7202,33.8492,39600.0
2009-04-24 13:55:00,52.46,52.58,52.45,52.56,27300.0,33.8428,33.9202,33.8363,33.9073,27300.0
2009-04-24 14:00:00,52.59,52.73,52.35,52.6,113800.0,33.9266,34.017,33.7718,33.9331,113800.0
2009-04-24 14:05:00,52.59,52.75,52.4,52.46,95000.0,33.9266,34.0299,33.8041,33.8428,95000.0
2009-04-24 14:10:00,52.48,52.53,52.02,52.11,71800.0,33.8557,33.8879,33.5589,33.617,71800.0
2009-04-24 14:15:00,52.12,52.46,52.07,52.4,96900.0,33.6234,33.8428,33.5912,33.8041,96900.0
2009-04-24 14:20:00,52.4,52.56,52.3,52.42,57800.0,33.8041,33.9073,33.7396,33.817,57800.0
2009-04-24 14:25:00,52.42,52.62,52.31,52.61,41900.0,33.817,33.946,33.746,33.9395,41900.0
2009-04-24 14:30:00,52.61,52.73,52.51,52.6,66700.0,33.9395,34.017,33.875,33.9331,66700.0
2009-04-24 14:35:00,52.61,52.78,52.53,52.69,59400.0,33.9395,34.0492,33.8879,33.9912,59400.0
2009-04-24 14:40:00,52.67,52.86,52.57,52.81,38200.0,33.9783,34.1008,33.9137,34.0686,38200.0
2009-04-24 14:45:00,52.81,52.99,52.76,52.82,99100.0,34.0686,34.1847,34.0363,34.075,99100.0
2009-04-24 14:50:00,52.83,52.95,52.77,52.83,39400.0,34.0815,34.1589,34.0428,34.0815,39400.0
2009-04-24 14:55:00,52.9,52.93,52.77,52.81,47100.0,34.1266,34.146,34.0428,34.0686,47100.0
2009-04-24 15:00:00,52.83,52.91,52.68,52.7,98300.0,34.0815,34.1331,33.9847,33.9976,98300.0
2009-04-24 15:05:00,52.72,52.84,52.67,52.68,68100.0,34.0105,34.0879,33.9783,33.9847,68100.0
2009-04-24 15:10:00,52.66,52.72,52.49,52.57,61600.0,33.9718,34.0105,33.8621,33.9137,61600.0
2009-04-24 15:15:00,52.54,52.68,52.54,52.56,45700.0,33.8944,33.9847,33.8944,33.9073,45700.0
2009-04-24 15:20:00,52.54,52.82,52.54,52.79,38400.0,33.8944,34.075,33.8944,34.0557,38400.0
2009-04-24 15:25:00,52.79,52.8,52.57,52.69,63700.0,34.0557,34.0621,33.9137,33.9912,63700.0
2009-04-24 15:30:00,52.69,52.73,52.57,52.59,62000.0,33.9912,34.017,33.9137,33.9266,62000.0
2009-04-24 15:35:00,52.57,52.59,52.33,52.49,89700.0,33.9137,33.9266,33.7589,33.8621,89700.0
2009-04-24 15:40:00,52.49,52.73,52.46,52.59,103700.0,33.8621,34.017,33.8428,33.9266,103700.0
2009-04-24 15:45:00,52.6,52.71,52.55,52.6,91900.0,33.9331,34.0041,33.9008,33.9331,91900.0
2009-04-24 15:50:00,52.6,52.69,52.36,52.37,143600.0,33.9331,33.9912,33.7783,33.7847,143600.0
2009-04-24 15:55:00,52.38,52.38,52.02,52.28,182100.0,33.7912,33.7912,33.5589,33.7267,182100.0
2009-04-27 09:30:00,51.42,51.42,50.43,50.79,139100.0,33.1719,33.1719,32.5332,32.7654,139100.0
2009-04-27 09:35:00,50.74,50.88,50.47,50.69,67800.0,32.7332,32.8235,32.559,32.7009,67800.0
2009-04-27 09:40:00,50.71,50.87,50.5,50.84,64800.0,32.7138,32.817,32.5784,32.7977,64800.0
2009-04-27 09:45:00,50.89,50.97,50.69,50.8,57200.0,32.8299,32.8816,32.7009,32.7719,57200.0
2009-04-27 09:50:00,50.82,50.98,50.71,50.95,55200.0,32.7848,32.888,32.7138,32.8687,55200.0
2009-04-27 09:55:00,50.9,51.11,50.83,51.1,49800.0,32.8364,32.9719,32.7912,32.9654,49800.0
2009-04-27 10:00:00,51.11,51.33,51.09,51.29,70500.0,32.9719,33.1138,32.959,33.088,70500.0
2009-04-27 10:05:00,51.29,51.3,51.06,51.15,72900.0,33.088,33.0944,32.9396,32.9977,72900.0
2009-04-27 10:10:00,51.16,51.16,50.92,51.04,55300.0,33.0041,33.0041,32.8493,32.9267,55300.0
2009-04-27 10:15:00,51.02,51.5,50.93,51.5,114400.0,32.9138,33.2235,32.8558,33.2235,114400.0
2009-04-27 10:20:00,51.5,51.54,51.43,51.54,108400.0,33.2235,33.2493,33.1783,33.2493,108400.0
2009-04-27 10:25:00,51.55,51.58,51.35,51.36,53300.0,33.2557,33.2751,33.1267,33.1332,53300.0
2009-04-27 10:30:00,51.33,51.34,51.07,51.1,49400.0,33.1138,33.1202,32.9461,32.9654,49400.0
2009-04-27 10:35:00,51.1,51.43,51.06,51.35,50800.0,32.9654,33.1783,32.9396,33.1267,50800.0
2009-04-27 10:40:00,51.33,51.5,51.28,51.44,84200.0,33.1138,33.2235,33.0815,33.1848,84200.0
2009-04-27 10:45:00,51.48,51.51,51.36,51.38,50400.0,33.2106,33.2299,33.1332,33.1461,50400.0
2009-04-27 10:50:00,51.37,51.38,51.13,51.24,52200.0,33.1396,33.1461,32.9848,33.0557,52200.0
2009-04-27 10:55:00,51.24,51.41,51.23,51.4,24400.0,33.0557,33.1654,33.0493,33.159,24400.0
2009-04-27 11:00:00,51.39,51.52,51.39,51.45,36600.0,33.1525,33.2364,33.1525,33.1912,36600.0
2009-04-27 11:05:00,51.44,51.45,51.27,51.34,49000.0,33.1848,33.1912,33.0751,33.1202,49000.0
2009-04-27 11:10:00,51.32,51.36,51.13,51.19,40600.0,33.1073,33.1332,32.9848,33.0235,40600.0
2009-04-27 11:15:00,51.19,51.2,50.98,51.06,43700.0,33.0235,33.0299,32.888,32.9396,43700.0
2009-04-27 11:20:00,51.08,51.14,50.99,51.07,78800.0,32.9525,32.9912,32.8945,32.9461,78800.0
2009-04-27 11:25:00,51.07,51.25,51.05,51.22,43900.0,32.9461,33.0622,32.9332,33.0428,43900.0
2009-04-27 11:30:00,51.28,51.28,51.1,51.21,44300.0,33.0815,33.0815,32.9654,33.0364,44300.0
2009-04-27 11:35:00,51.22,51.3,51.15,51.22,33100.0,33.0428,33.0944,32.9977,33.0428,33100.0
2009-04-27 11:40:00,51.22,51.28,51.08,51.17,29600.0,33.0428,33.0815,32.9525,33.0106,29600.0
2009-04-27 11:45:00,51.17,51.37,51.08,51.33,32400.0,33.0106,33.1396,32.9525,33.1138,32400.0
2009-04-27 11:50:00,51.36,51.42,51.27,51.41,16800.0,33.1332,33.1719,33.0751,33.1654,16800.0
2009-04-27 11:55:00,51.41,51.65,51.4,51.64,48700.0,33.1654,33.3202,33.159,33.3138,48700.0
2009-04-27 12:00:00,51.64,51.79,51.62,51.79,29500.0,33.3138,33.4106,33.3009,33.4106,29500.0
2009-04-27 12:05:00,51.79,51.86,51.71,51.75,27200.0,33.4106,33.4557,33.3589,33.3847,27200.0
2009-04-27 12:10:00,51.75,51.82,51.69,51.82,22500.0,33.3847,33.4299,33.346,33.4299,22500.0
2009-04-27 12:15:00,51.81,51.81,51.62,51.64,35100.0,33.4235,33.4235,33.3009,33.3138,35100.0
2009-04-27 12:20:00,51.64,51.64,51.57,51.58,32500.0,33.3138,33.3138,33.2686,33.2751,32500.0
2009-04-27 12:25:00,51.57,51.58,51.41,51.5,31800.0,33.2686,33.2751,33.1654,33.2235,31800.0
2009-04-27 12:30:00,51.53,51.53,51.4,51.4,26200.0,33.2428,33.2428,33.159,33.159,26200.0
2009-04-27 12:35:00,51.4,51.43,51.24,51.43,34500.0,33.159,33.1783,33.0557,33.1783,34500.0
2009-04-27 12:40:00,51.41,51.42,51.17,51.2,29100.0,33.1654,33.1719,33.0106,33.0299,29100.0
2009-04-27 12:45:00,51.19,51.23,51.06,51.13,27900.0,33.0235,33.0493,32.9396,32.9848,27900.0
2009-04-27 12:50:00,51.1,51.18,51.05,51.15,22600.0,32.9654,33.017,32.9332,32.9977,22600.0
2009-04-27 12:55:00,51.12,51.27,51.11,51.22,18900.0,32.9783,33.0751,32.9719,33.0428,18900.0
2009-04-27 13:00:00,51.22,51.28,51.05,51.17,21400.0,33.0428,33.0815,32.9332,33.0106,21400.0
2009-04-27 13:05:00,51.2,51.2,51.02,51.04,19100.0,33.0299,33.0299,32.9138,32.9267,19100.0
2009-04-27 13:10:00,51.05,51.1,51.01,51.09,16300.0,32.9332,32.9654,32.9074,32.959,16300.0
2009-04-27 13:15:00,51.08,51.09,50.89,50.9,25300.0,32.9525,32.959,32.8299,32.8364,25300.0
2009-04-27 13:20:00,50.9,50.94,50.82,50.83,31600.0,32.8364,32.8622,32.7848,32.7912,31600.0
2009-04-27 13:25:00,50.82,50.86,50.76,50.76,39100.0,32.7848,32.8106,32.7461,32.7461,39100.0
2009-04-27 13:30:00,50.76,50.8,50.69,50.73,31800.0,32.7461,32.7719,32.7009,32.7267,31800.0
2009-04-27 13:35:00,50.74,50.84,50.73,50.83,35900.0,32.7332,32.7977,32.7267,32.7912,35900.0
2009-04-27 13:40:00,50.82,50.93,50.78,50.88,34100.0,32.7848,32.8558,32.759,32.8235,34100.0
2009-04-27 13:45:00,50.87,50.92,50.65,50.66,30300.0,32.817,32.8493,32.6751,32.6816,30300.0
2009-04-27 13:50:00,50.67,50.77,50.6,50.62,32400.0,32.688,32.7525,32.6429,32.6558,32400.0
2009-04-27 13:55:00,50.61,50.69,50.53,50.67,52200.0,32.6493,32.7009,32.5977,32.688,52200.0
2009-04-27 14:00:00,50.67,50.69,50.57,50.67,21900.0,32.688,32.7009,32.6235,32.688,21900.0
2009-04-27 14:05:00,50.63,50.72,50.59,50.59,23100.0,32.6622,32.7203,32.6364,32.6364,23100.0
2009-04-27 14:10:00,50.59,50.72,50.54,50.67,35500.0,32.6364,32.7203,32.6042,32.688,35500.0
2009-04-27 14:15:00,50.68,50.68,50.5,50.62,74600.0,32.6945,32.6945,32.5784,32.6558,74600.0
2009-04-27 14:20:00,50.62,50.75,50.6,50.74,35200.0,32.6558,32.7396,32.6429,32.7332,35200.0
2009-04-27 14:25:00,50.73,50.82,50.61,50.78,35400.0,32.7267,32.7848,32.6493,32.759,35400.0
2009-04-27 14:30:00,50.82,50.98,50.8,50.95,31700.0,32.7848,32.888,32.7719,32.8687,31700.0
2009-04-27 14:35:00,50.96,51.03,50.91,50.96,25600.0,32.8751,32.9203,32.8428,32.8751,25600.0
2009-04-27 14:40:00,50.98,51.03,50.88,50.95,32500.0,32.888,32.9203,32.8235,32.8687,32500.0
2009-04-27 14:45:00,50.95,50.96,50.88,50.94,30100.0,32.8687,32.8751,32.8235,32.8622,30100.0
2009-04-27 14:50:00,50.94,51.01,50.81,50.82,41200.0,32.8622,32.9074,32.7783,32.7848,41200.0
2009-04-27 14:55:00,50.83,51.03,50.83,50.98,26000.0,32.7912,32.9203,32.7912,32.888,26000.0
2009-04-27 15:00:00,50.98,50.99,50.8,50.86,34200.0,32.888,32.8945,32.7719,32.8106,34200.0
2009-04-27 15:05:00,50.85,50.86,50.63,50.67,43200.0,32.8041,32.8106,32.6622,32.688,43200.0
2009-04-27 15:10:00,50.67,50.75,50.65,50.69,47500.0,32.688,32.7396,32.6751,32.7009,47500.0
2009-04-27 15:15:00,50.72,51.06,50.71,51.06,53700.0,32.7203,32.9396,32.7138,32.9396,53700.0
2009-04-27 15:20:00,51.06,51.08,50.89,50.92,55000.0,32.9396,32.9525,32.8299,32.8493,55000.0
2009-04-27 15:25:00,50.92,50.93,50.73,50.79,48100.0,32.8493,32.8558,32.7267,32.7654,48100.0
2009-04-27 15:30:00,50.79,50.85,50.69,50.82,53900.0,32.7654,32.8041,32.7009,32.7848,53900.0
2009-04-27 15:35:00,50.85,50.9,50.71,50.78,55500.0,32.8041,32.8364,32.7138,32.759,55500.0
2009-04-27 15:40:00,50.77,51.02,50.72,50.96,111800.0,32.7525,32.9138,32.7203,32.8751,111800.0
2009-04-27 15:45:00,50.96,51.18,50.92,51.05,109300.0,32.8751,33.017,32.8493,32.9332,109300.0
2009-04-27 15:50:00,51.02,51.12,50.87,51.07,125100.0,32.9138,32.9783,32.817,32.9461,125100.0
2009-04-27 15:55:00,51.07,51.08,50.8,50.92,162500.0,32.9461,32.9525,32.7719,32.8493,162500.0
2009-04-28 09:30:00,49.99,50.07,49.75,50.02,94600.0,32.2493,32.301,32.0945,32.2687,94600.0
2009-04-28 09:35:00,50.01,50.19,49.62,50.1,71900.0,32.2622,32.3784,32.0107,32.3203,71900.0
2009-04-28 09:40:00,50.1,50.13,49.8,50.01,37200.0,32.3203,32.3397,32.1268,32.2622,37200.0
2009-04-28 09:45:00,50.0,50.05,49.8,49.9,32500.0,32.2558,32.288,32.1268,32.1913,32500.0
2009-04-28 09:50:00,49.91,50.16,49.91,50.13,31700.0,32.1977,32.359,32.1977,32.3397,31700.0
2009-04-28 09:55:00,50.12,50.34,50.05,50.3,36100.0,32.3332,32.4751,32.288,32.4493,36100.0
2009-04-28 10:00:00,50.36,50.62,50.35,50.49,81500.0,32.488,32.6558,32.4816,32.5719,81500.0
2009-04-28 10:05:00,50.49,50.58,50.4,50.4,34500.0,32.5719,32.63,32.5138,32.5138,34500.0
2009-04-28 10:10:00,50.39,50.48,50.24,50.3,39800.0,32.5074,32.5654,32.4106,32.4493,39800.0
2009-04-28 10:15:00,50.3,50.4,50.22,50.35,24900.0,32.4493,32.5138,32.3977,32.4816,24900.0
2009-04-28 10:20:00,50.35,50.54,50.34,50.48,44200.0,32.4816,32.6042,32.4751,32.5654,44200.0
2009-04-28 10:25:00,50.51,50.53,50.41,50.52,31300.0,32.5848,32.5977,32.5203,32.5913,31300.0
2009-04-28 10:30:00,50.55,50.57,50.28,50.38,60300.0,32.6106,32.6235,32.4364,32.5009,60300.0
2009-04-28 10:35:00,50.38,50.52,50.27,50.41,67300.0,32.5009,32.5913,32.43,32.5203,67300.0
2009-04-28 10:40:00,50.4,50.59,50.39,50.56,54300.0,32.5138,32.6364,32.5074,32.6171,54300.0
2009-04-28 10:45:00,50.56,50.68,50.53,50.62,37700.0,32.6171,32.6945,32.5977,32.6558,37700.0
2009-04-28 10:50:00,50.63,50.68,50.54,50.57,23300.0,32.6622,32.6945,32.6042,32.6235,23300.0
2009-04-28 10:55:00,50.58,50.65,50.52,50.64,26800.0,32.63,32.6751,32.5913,32.6687,26800.0
2009-04-28 11:00:00,50.6,50.75,50.6,50.72,32500.0,32.6429,32.7396,32.6429,32.7203,32500.0
2009-04-28 11:05:00,50.72,50.72,50.61,50.63,29400.0,32.7203,32.7203,32.6493,32.6622,29400.0
2009-04-28 11:10:00,50.62,50.63,50.44,50.44,37600.0,32.6558,32.6622,32.5396,32.5396,37600.0
2009-04-28 11:15:00,50.41,50.46,50.35,50.42,20000.0,32.5203,32.5525,32.4816,32.5267,20000.0
2009-04-28 11:20:00,50.44,50.45,50.35,50.41,33300.0,32.5396,32.5461,32.4816,32.5203,33300.0
2009-04-28 11:25:00,50.4,50.55,50.4,50.4,34000.0,32.5138,32.6106,32.5138,32.5138,34000.0
2009-04-28 11:30:00,50.4,50.56,50.36,50.49,24700.0,32.5138,32.6171,32.488,32.5719,24700.0
2009-04-28 11:35:00,50.49,50.64,50.49,50.64,17100.0,32.5719,32.6687,32.5719,32.6687,17100.0
2009-04-28 11:40:00,50.67,50.75,50.64,50.75,29900.0,32.688,32.7396,32.6687,32.7396,29900.0
2009-04-28 11:45:00,50.74,50.75,50.6,50.69,46200.0,32.7332,32.7396,32.6429,32.7009,46200.0
2009-04-28 11:50:00,50.61,50.64,50.52,50.62,35800.0,32.6493,32.6687,32.5913,32.6558,35800.0
2009-04-28 11:55:00,50.63,50.7,50.61,50.65,19300.0,32.6622,32.7074,32.6493,32.6751,19300.0
2009-04-28 12:00:00,50.66,50.77,50.66,50.77,27200.0,32.6816,32.7525,32.6816,32.7525,27200.0
2009-04-28 12:05:00,50.75,50.75,50.67,50.68,15800.0,32.7396,32.7396,32.688,32.6945,15800.0
2009-04-28 12:10:00,50.69,50.71,50.63,50.63,12400.0,32.7009,32.7138,32.6622,32.6622,12400.0
2009-04-28 12:15:00,50.65,50.75,50.65,50.74,9700.0,32.6751,32.7396,32.6751,32.7332,9700.0
2009-04-28 12:20:00,50.75,50.91,50.75,50.91,18000.0,32.7396,32.8428,32.7396,32.8428,18000.0
2009-04-28 12:25:00,50.91,50.92,50.83,50.92,16000.0,32.8428,32.8493,32.7912,32.8493,16000.0
2009-04-28 12:30:00,50.92,51.05,50.91,51.02,55100.0,32.8493,32.9332,32.8428,32.9138,55100.0
2009-04-28 12:35:00,51.02,51.11,51.02,51.05,39600.0,32.9138,32.9719,32.9138,32.9332,39600.0
2009-04-28 12:40:00,51.03,51.14,51.03,51.12,20100.0,32.9203,32.9912,32.9203,32.9783,20100.0
2009-04-28 12:45:00,51.13,51.21,51.11,51.21,34900.0,32.9848,33.0364,32.9719,33.0364,34900.0
2009-04-28 12:50:00,51.2,51.21,51.14,51.16,55400.0,33.0299,33.0364,32.9912,33.0041,55400.0
2009-04-28 12:55:00,51.15,51.25,51.14,51.22,18100.0,32.9977,33.0622,32.9912,33.0428,18100.0
2009-04-28 13:00:00,51.23,51.27,51.22,51.25,40700.0,33.0493,33.0751,33.0428,33.0622,40700.0
2009-04-28 13:05:00,51.25,51.25,51.01,51.11,46500.0,33.0622,33.0622,32.9074,32.9719,46500.0
2009-04-28 13:10:00,51.12,51.19,51.05,51.17,21700.0,32.9783,33.0235,32.9332,33.0106,21700.0
2009-04-28 13:15:00,51.18,51.22,51.11,51.18,18200.0,33.017,33.0428,32.9719,33.017,18200.0
2009-04-28 13:20:00,51.16,51.25,51.04,51.12,17800.0,33.0041,33.0622,32.9267,32.9783,17800.0
2009-04-28 13:25:00,51.13,51.21,51.08,51.15,13600.0,32.9848,33.0364,32.9525,32.9977,13600.0
2009-04-28 13:30:00,51.14,51.37,51.12,51.23,27000.0,32.9912,33.1396,32.9783,33.0493,27000.0
2009-04-28 13:35:00,51.24,51.37,51.22,51.34,23800.0,33.0557,33.1396,33.0428,33.1202,23800.0
2009-04-28 13:40:00,51.34,51.43,51.26,51.32,33700.0,33.1202,33.1783,33.0686,33.1073,33700.0
2009-04-28 13:45:00,51.32,51.35,51.26,51.35,22500.0,33.1073,33.1267,33.0686,33.1267,22500.0
2009-04-28 13:50:00,51.34,51.35,51.17,51.17,25800.0,33.1202,33.1267,33.0106,33.0106,25800.0
2009-04-28 13:55:00,51.19,51.27,51.16,51.2,12900.0,33.0235,33.0751,33.0041,33.0299,12900.0
2009-04-28 14:00:00,51.19,51.4,51.19,51.36,44900.0,33.0235,33.159,33.0235,33.1332,44900.0
2009-04-28 14:05:00,51.38,51.41,51.24,51.35,24900.0,33.1461,33.1654,33.0557,33.1267,24900.0
2009-04-28 14:10:00,51.36,51.45,51.31,51.34,28600.0,33.1332,33.1912,33.1009,33.1202,28600.0
2009-04-28 14:15:00,51.34,51.44,51.3,51.43,28800.0,33.1202,33.1848,33.0944,33.1783,28800.0
2009-04-28 14:20:00,51.42,51.54,51.39,51.54,80000.0,33.1719,33.2493,33.1525,33.2493,80000.0
2009-04-28 14:25:00,51.54,51.55,51.46,51.46,36200.0,33.2493,33.2557,33.1977,33.1977,36200.0
2009-04-28 14:30:00,51.48,51.6,51.47,51.5,63800.0,33.2106,33.288,33.2041,33.2235,63800.0
2009-04-28 14:35:00,51.49,51.6,51.47,51.56,33200.0,33.217,33.288,33.2041,33.2622,33200.0
2009-04-28 14:40:00,51.57,51.58,51.49,51.49,27800.0,33.2686,33.2751,33.217,33.217,27800.0
2009-04-28 14:45:00,51.48,51.48,51.27,51.31,36300.0,33.2106,33.2106,33.0751,33.1009,36300.0
2009-04-28 14:50:00,51.33,51.35,51.28,51.32,17700.0,33.1138,33.1267,33.0815,33.1073,17700.0
2009-04-28 14:55:00,51.31,51.36,51.18,51.24,38100.0,33.1009,33.1332,33.017,33.0557,38100.0
2009-04-28 15:00:00,51.24,51.44,51.24,51.37,54300.0,33.0557,33.1848,33.0557,33.1396,54300.0
2009-04-28 15:05:00,51.37,51.42,51.2,51.42,47500.0,33.1396,33.1719,33.0299,33.1719,47500.0
2009-04-28 15:10:00,51.43,51.5,51.24,51.24,39300.0,33.1783,33.2235,33.0557,33.0557,39300.0
2009-04-28 15:15:00,51.24,51.31,51.14,51.14,43800.0,33.0557,33.1009,32.9912,32.9912,43800.0
2009-04-28 15:20:00,51.15,51.22,51.06,51.16,34800.0,32.9977,33.0428,32.9396,33.0041,34800.0
2009-04-28 15:25:00,51.14,51.23,51.06,51.06,54100.0,32.9912,33.0493,32.9396,32.9396,54100.0
2009-04-28 15:30:00,51.04,51.04,50.87,50.89,67500.0,32.9267,32.9267,32.817,32.8299,67500.0
2009-04-28 15:35:00,50.9,51.07,50.85,51.03,51700.0,32.8364,32.9461,32.8041,32.9203,51700.0
2009-04-28 15:40:00,51.01,51.03,50.82,50.89,71700.0,32.9074,32.9203,32.7848,32.8299,71700.0
2009-04-28 15:45:00,50.89,51.1,50.85,51.01,61500.0,32.8299,32.9654,32.8041,32.9074,61500.0
2009-04-28 15:50:00,51.0,51.07,50.9,51.07,141300.0,32.9009,32.9461,32.8364,32.9461,141300.0
2009-04-28 15:55:00,51.07,51.17,50.93,50.98,155900.0,32.9461,33.0106,32.8558,32.888,155900.0
2009-04-29 09:30:00,51.28,52.25,51.01,52.16,152600.0,33.0815,33.7073,32.9074,33.6492,152600.0
2009-04-29 09:35:00,52.11,52.48,52.11,52.43,101000.0,33.617,33.8557,33.617,33.8234,101000.0
2009-04-29 09:40:00,52.43,52.49,52.25,52.49,53000.0,33.8234,33.8621,33.7073,33.8621,53000.0
2009-04-29 09:45:00,52.47,52.58,52.37,52.47,74300.0,33.8492,33.9202,33.7847,33.8492,74300.0
2009-04-29 09:50:00,52.5,52.81,52.5,52.77,122400.0,33.8686,34.0686,33.8686,34.0428,122400.0
2009-04-29 09:55:00,52.76,52.87,52.64,52.83,90500.0,34.0363,34.1073,33.9589,34.0815,90500.0
2009-04-29 10:00:00,52.84,52.92,52.72,52.73,73300.0,34.0879,34.1395,34.0105,34.017,73300.0
2009-04-29 10:05:00,52.72,52.84,52.66,52.73,61300.0,34.0105,34.0879,33.9718,34.017,61300.0
2009-04-29 10:10:00,52.7,52.76,52.6,52.66,80000.0,33.9976,34.0363,33.9331,33.9718,80000.0
2009-04-29 10:15:00,52.66,52.88,52.66,52.82,76700.0,33.9718,34.1137,33.9718,34.075,76700.0
2009-04-29 10:20:00,52.82,52.99,52.78,52.78,100200.0,34.075,34.1847,34.0492,34.0492,100200.0
2009-04-29 10:25:00,52.78,52.9,52.76,52.84,29600.0,34.0492,34.1266,34.0363,34.0879,29600.0
2009-04-29 10:30:00,52.85,53.12,52.74,53.06,118500.0,34.0944,34.2686,34.0234,34.2298,118500.0
2009-04-29 10:35:00,53.06,53.09,52.99,53.08,46900.0,34.2298,34.2492,34.1847,34.2428,46900.0
2009-04-29 10:40:00,53.08,53.24,53.07,53.22,72100.0,34.2428,34.346,34.2363,34.3331,72100.0
2009-04-29 10:45:00,53.22,53.47,53.21,53.41,97000.0,34.3331,34.4943,34.3266,34.4556,97000.0
2009-04-29 10:50:00,53.4,53.53,53.4,53.46,80600.0,34.4492,34.5331,34.4492,34.4879,80600.0
2009-04-29 10:55:00,53.47,53.55,53.32,53.42,72600.0,34.4943,34.546,34.3976,34.4621,72600.0
2009-04-29 11:00:00,53.4,53.47,53.3,53.33,77600.0,34.4492,34.4943,34.3847,34.404,77600.0
2009-04-29 11:05:00,53.32,53.41,53.3,53.36,45100.0,34.3976,34.4556,34.3847,34.4234,45100.0
2009-04-29 11:10:00,53.37,53.4,53.31,53.36,34100.0,34.4298,34.4492,34.3911,34.4234,34100.0
2009-04-29 11:15:00,53.36,53.38,53.32,53.34,38300.0,34.4234,34.4363,34.3976,34.4105,38300.0
2009-04-29 11:20:00,53.34,53.49,53.34,53.42,64400.0,34.4105,34.5072,34.4105,34.4621,64400.0
2009-04-29 11:25:00,53.43,53.49,53.4,53.44,46800.0,34.4685,34.5072,34.4492,34.475,46800.0
2009-04-29 11:30:00,53.46,53.47,53.24,53.25,51800.0,34.4879,34.4943,34.346,34.3524,51800.0
2009-04-29 11:35:00,53.26,53.26,53.13,53.15,43300.0,34.3589,34.3589,34.275,34.2879,43300.0
2009-04-29 11:40:00,53.14,53.21,53.05,53.06,31100.0,34.2815,34.3266,34.2234,34.2298,31100.0
2009-04-29 11:45:00,53.05,53.06,52.89,52.97,43500.0,34.2234,34.2298,34.1202,34.1718,43500.0
2009-04-29 11:50:00,52.97,53.08,52.92,53.06,27000.0,34.1718,34.2428,34.1395,34.2298,27000.0
2009-04-29 11:55:00,53.06,53.07,52.93,52.93,22500.0,34.2298,34.2363,34.146,34.146,22500.0
2009-04-29 12:00:00,52.93,52.98,52.89,52.92,15600.0,34.146,34.1782,34.1202,34.1395,15600.0
2009-04-29 12:05:00,52.92,52.97,52.88,52.88,15400.0,34.1395,34.1718,34.1137,34.1137,15400.0
2009-04-29 12:10:00,52.89,53.02,52.87,53.0,14800.0,34.1202,34.204,34.1073,34.1911,14800.0
2009-04-29 12:15:00,53.0,53.11,52.97,53.09,24300.0,34.1911,34.2621,34.1718,34.2492,24300.0
2009-04-29 12:20:00,53.09,53.09,52.96,53.03,21800.0,34.2492,34.2492,34.1653,34.2105,21800.0
2009-04-29 12:25:00,53.03,53.11,52.97,53.09,16800.0,34.2105,34.2621,34.1718,34.2492,16800.0
2009-04-29 12:30:00,53.09,53.16,53.03,53.11,19600.0,34.2492,34.2944,34.2105,34.2621,19600.0
2009-04-29 12:35:00,53.12,53.16,52.98,53.01,13800.0,34.2686,34.2944,34.1782,34.1976,13800.0
2009-04-29 12:40:00,53.02,53.05,52.97,52.98,21100.0,34.204,34.2234,34.1718,34.1782,21100.0
2009-04-29 12:45:00,52.98,53.0,52.92,52.98,6800.0,34.1782,34.1911,34.1395,34.1782,6800.0
2009-04-29 12:50:00,52.97,52.98,52.9,52.93,10000.0,34.1718,34.1782,34.1266,34.146,10000.0
2009-04-29 12:55:00,52.92,52.94,52.91,52.93,6800.0,34.1395,34.1524,34.1331,34.146,6800.0
2009-04-29 13:00:00,52.94,53.02,52.94,53.0,7300.0,34.1524,34.204,34.1524,34.1911,7300.0
2009-04-29 13:05:00,52.99,53.05,52.97,53.0,14900.0,34.1847,34.2234,34.1718,34.1911,14900.0
2009-04-29 13:10:00,53.01,53.02,52.97,52.99,12400.0,34.1976,34.204,34.1718,34.1847,12400.0
2009-04-29 13:15:00,52.99,53.06,52.98,53.02,18700.0,34.1847,34.2298,34.1782,34.204,18700.0
2009-04-29 13:20:00,53.03,53.25,53.01,53.21,34500.0,34.2105,34.3524,34.1976,34.3266,34500.0
2009-04-29 13:25:00,53.2,53.27,53.14,53.2,37200.0,34.3202,34.3653,34.2815,34.3202,37200.0
2009-04-29 13:30:00,53.19,53.19,53.03,53.07,65400.0,34.3137,34.3137,34.2105,34.2363,65400.0
2009-04-29 13:35:00,53.06,53.12,52.98,53.09,20900.0,34.2298,34.2686,34.1782,34.2492,20900.0
2009-04-29 13:40:00,53.09,53.19,53.06,53.16,58300.0,34.2492,34.3137,34.2298,34.2944,58300.0
2009-04-29 13:45:00,53.16,53.18,53.07,53.08,31700.0,34.2944,34.3073,34.2363,34.2428,31700.0
2009-04-29 13:50:00,53.07,53.2,53.05,53.15,22500.0,34.2363,34.3202,34.2234,34.2879,22500.0
2009-04-29 13:55:00,53.14,53.17,53.13,53.14,14800.0,34.2815,34.3008,34.275,34.2815,14800.0
2009-04-29 14:00:00,53.12,53.2,53.06,53.12,26900.0,34.2686,34.3202,34.2298,34.2686,26900.0
2009-04-29 14:05:00,53.12,53.18,53.04,53.04,24700.0,34.2686,34.3073,34.2169,34.2169,24700.0
2009-04-29 14:10:00,53.06,53.2,53.04,53.18,35900.0,34.2298,34.3202,34.2169,34.3073,35900.0
2009-04-29 14:15:00,53.18,53.39,53.02,53.15,100800.0,34.3073,34.4427,34.204,34.2879,100800.0
2009-04-29 14:20:00,53.15,53.31,52.84,52.91,95900.0,34.2879,34.3911,34.0879,34.1331,95900.0
2009-04-29 14:25:00,52.92,53.34,52.89,53.27,54200.0,34.1395,34.4105,34.1202,34.3653,54200.0
2009-04-29 14:30:00,53.27,53.6,53.19,53.56,67000.0,34.3653,34.5782,34.3137,34.5524,67000.0
2009-04-29 14:35:00,53.58,53.63,53.41,53.43,88800.0,34.5653,34.5976,34.4556,34.4685,88800.0
2009-04-29 14:40:00,53.43,53.55,53.21,53.28,50400.0,34.4685,34.546,34.3266,34.3718,50400.0
2009-04-29 14:45:00,53.27,53.36,53.11,53.19,72600.0,34.3653,34.4234,34.2621,34.3137,72600.0
2009-04-29 14:50:00,53.19,53.29,53.09,53.11,43100.0,34.3137,34.3782,34.2492,34.2621,43100.0
2009-04-29 14:55:00,53.11,53.33,53.11,53.22,60700.0,34.2621,34.404,34.2621,34.3331,60700.0
2009-04-29 15:00:00,53.21,53.29,53.1,53.2,63100.0,34.3266,34.3782,34.2557,34.3202,63100.0
2009-04-29 15:05:00,53.2,53.34,53.08,53.18,30300.0,34.3202,34.4105,34.2428,34.3073,30300.0
2009-04-29 15:10:00,53.21,53.25,53.06,53.17,39000.0,34.3266,34.3524,34.2298,34.3008,39000.0
2009-04-29 15:15:00,53.16,53.18,52.94,53.01,37800.0,34.2944,34.3073,34.1524,34.1976,37800.0
2009-04-29 15:20:00,53.01,53.07,52.75,52.78,99000.0,34.1976,34.2363,34.0299,34.0492,99000.0
2009-04-29 15:25:00,52.8,52.86,52.6,52.65,81700.0,34.0621,34.1008,33.9331,33.9654,81700.0
2009-04-29 15:30:00,52.65,52.8,52.51,52.79,78100.0,33.9654,34.0621,33.875,34.0557,78100.0
2009-04-29 15:35:00,52.75,52.84,52.69,52.8,49100.0,34.0299,34.0879,33.9912,34.0621,49100.0
2009-04-29 15:40:00,52.79,52.93,52.52,52.74,134500.0,34.0557,34.146,33.8815,34.0234,134500.0
2009-04-29 15:45:00,52.74,52.76,52.38,52.5,113500.0,34.0234,34.0363,33.7912,33.8686,113500.0
2009-04-29 15:50:00,52.5,52.53,52.29,52.32,133500.0,33.8686,33.8879,33.7331,33.7525,133500.0
2009-04-29 15:55:00,52.32,52.62,52.32,52.62,150400.0,33.7525,33.946,33.7525,33.946,150400.0
2009-04-30 09:30:00,53.04,53.48,52.37,52.44,107700.0,34.2169,34.5008,33.7847,33.8299,107700.0
2009-04-30 09:35:00,52.44,52.7,52.12,52.25,92300.0,33.8299,33.9976,33.6234,33.7073,92300.0
2009-04-30 09:40:00,52.26,52.53,52.2,52.42,119700.0,33.7138,33.8879,33.675,33.817,119700.0
2009-04-30 09:45:00,52.43,52.44,52.09,52.18,74100.0,33.8234,33.8299,33.6041,33.6621,74100.0
2009-04-30 09:50:00,52.2,52.35,52.1,52.2,51300.0,33.675,33.7718,33.6105,33.675,51300.0
2009-04-30 09:55:00,52.22,52.35,51.93,51.98,62900.0,33.688,33.7718,33.5009,33.5331,62900.0
2009-04-30 10:00:00,51.98,52.3,51.98,52.21,79400.0,33.5331,33.7396,33.5331,33.6815,79400.0
2009-04-30 10:05:00,52.23,52.38,52.2,52.35,86900.0,33.6944,33.7912,33.675,33.7718,86900.0
2009-04-30 10:10:00,52.36,52.42,52.26,52.31,95400.0,33.7783,33.817,33.7138,33.746,95400.0
2009-04-30 10:15:00,52.33,52.4,52.26,52.29,50700.0,33.7589,33.8041,33.7138,33.7331,50700.0
2009-04-30 10:20:00,52.3,52.37,52.09,52.13,72400.0,33.7396,33.7847,33.6041,33.6299,72400.0
2009-04-30 10:25:00,52.13,52.3,52.09,52.24,69700.0,33.6299,33.7396,33.6041,33.7009,69700.0
2009-04-30 10:30:00,52.21,52.3,52.16,52.28,87100.0,33.6815,33.7396,33.6492,33.7267,87100.0
2009-04-30 10:35:00,52.28,52.44,52.27,52.41,98400.0,33.7267,33.8299,33.7202,33.8105,98400.0
2009-04-30 10:40:00,52.41,52.65,52.33,52.54,120500.0,33.8105,33.9654,33.7589,33.8944,120500.0
2009-04-30 10:45:00,52.54,52.6,52.39,52.39,80600.0,33.8944,33.9331,33.7976,33.7976,80600.0
2009-04-30 10:50:00,52.41,52.5,52.34,52.48,54600.0,33.8105,33.8686,33.7654,33.8557,54600.0
2009-04-30 10:55:00,52.46,52.51,52.41,52.5,35200.0,33.8428,33.875,33.8105,33.8686,35200.0
2009-04-30 11:00:00,52.5,52.6,52.47,52.59,40000.0,33.8686,33.9331,33.8492,33.9266,40000.0
2009-04-30 11:05:00,52.6,52.62,52.49,52.62,46000.0,33.9331,33.946,33.8621,33.946,46000.0
2009-04-30 11:10:00,52.62,52.84,52.6,52.81,74300.0,33.946,34.0879,33.9331,34.0686,74300.0
2009-04-30 11:15:00,52.81,52.91,52.74,52.83,69700.0,34.0686,34.1331,34.0234,34.0815,69700.0
2009-04-30 11:20:00,52.82,52.82,52.6,52.6,40800.0,34.075,34.075,33.9331,33.9331,40800.0
2009-04-30 11:25:00,52.6,52.62,52.54,52.57,30400.0,33.9331,33.946,33.8944,33.9137,30400.0
2009-04-30 11:30:00,52.56,52.59,52.34,52.4,61800.0,33.9073,33.9266,33.7654,33.8041,61800.0
2009-04-30 11:35:00,52.4,52.4,52.15,52.15,45500.0,33.8041,33.8041,33.6428,33.6428,45500.0
2009-04-30 11:40:00,52.16,52.31,52.16,52.17,54500.0,33.6492,33.746,33.6492,33.6557,54500.0
2009-04-30 11:45:00,52.17,52.18,51.9,51.9,63900.0,33.6557,33.6621,33.4815,33.4815,63900.0
2009-04-30 11:50:00,51.9,51.91,51.62,51.62,50600.0,33.4815,33.488,33.3009,33.3009,50600.0
2009-04-30 11:55:00,51.62,51.62,51.5,51.5,35400.0,33.3009,33.3009,33.2235,33.2235,35400.0
2009-04-30 12:00:00,51.51,51.73,51.46,51.63,134900.0,33.2299,33.3718,33.1977,33.3073,134900.0
2009-04-30 12:05:00,51.63,51.66,51.41,51.49,48100.0,33.3073,33.3267,33.1654,33.217,48100.0
2009-04-30 12:10:00,51.47,51.62,51.46,51.52,26800.0,33.2041,33.3009,33.1977,33.2364,26800.0
2009-04-30 12:15:00,51.51,51.56,51.41,51.5,29000.0,33.2299,33.2622,33.1654,33.2235,29000.0
2009-04-30 12:20:00,51.52,51.69,51.52,51.55,51100.0,33.2364,33.346,33.2364,33.2557,51100.0
2009-04-30 12:25:00,51.55,51.57,51.25,51.26,91000.0,33.2557,33.2686,33.0622,33.0686,91000.0
2009-04-30 12:30:00,51.26,51.26,50.82,50.84,152500.0,33.0686,33.0686,32.7848,32.7977,152500.0
2009-04-30 12:35:00,50.85,50.86,50.76,50.79,48900.0,32.8041,32.8106,32.7461,32.7654,48900.0
2009-04-30 12:40:00,50.77,50.79,50.65,50.73,38100.0,32.7525,32.7654,32.6751,32.7267,38100.0
2009-04-30 12:45:00,50.69,50.78,50.59,50.71,67700.0,32.7009,32.759,32.6364,32.7138,67700.0
2009-04-30 12:50:00,50.7,50.92,50.63,50.9,49700.0,32.7074,32.8493,32.6622,32.8364,49700.0
2009-04-30 12:55:00,50.89,50.9,50.7,50.73,38300.0,32.8299,32.8364,32.7074,32.7267,38300.0
2009-04-30 13:00:00,50.75,51.16,50.66,51.1,60000.0,32.7396,33.0041,32.6816,32.9654,60000.0
2009-04-30 13:05:00,51.1,51.24,51.08,51.18,35200.0,32.9654,33.0557,32.9525,33.017,35200.0
2009-04-30 13:10:00,51.14,51.14,51.05,51.13,15700.0,32.9912,32.9912,32.9332,32.9848,15700.0
2009-04-30 13:15:00,51.14,51.14,50.77,50.77,50500.0,32.9912,32.9912,32.7525,32.7525,50500.0
2009-04-30 13:20:00,50.78,50.84,50.71,50.83,38600.0,32.759,32.7977,32.7138,32.7912,38600.0
2009-04-30 13:25:00,50.81,50.93,50.67,50.93,24200.0,32.7783,32.8558,32.688,32.8558,24200.0
2009-04-30 13:30:00,50.91,51.23,50.87,51.21,43800.0,32.8428,33.0493,32.817,33.0364,43800.0
2009-04-30 13:35:00,51.2,51.31,51.15,51.31,31300.0,33.0299,33.1009,32.9977,33.1009,31300.0
2009-04-30 13:40:00,51.3,51.46,51.24,51.46,51900.0,33.0944,33.1977,33.0557,33.1977,51900.0
2009-04-30 13:45:00,51.46,51.49,51.38,51.45,23800.0,33.1977,33.217,33.1461,33.1912,23800.0
2009-04-30 13:50:00,51.44,51.59,51.43,51.59,62400.0,33.1848,33.2815,33.1783,33.2815,62400.0
2009-04-30 13:55:00,51.59,51.86,51.59,51.83,43300.0,33.2815,33.4557,33.2815,33.4364,43300.0
2009-04-30 14:00:00,51.83,51.97,51.79,51.94,73800.0,33.4364,33.5267,33.4106,33.5073,73800.0
2009-04-30 14:05:00,51.94,51.94,51.78,51.8,32100.0,33.5073,33.5073,33.4041,33.417,32100.0
2009-04-30 14:10:00,51.8,51.87,51.58,51.7,47400.0,33.417,33.4622,33.2751,33.3525,47400.0
2009-04-30 14:15:00,51.69,51.86,51.53,51.79,50600.0,33.346,33.4557,33.2428,33.4106,50600.0
2009-04-30 14:20:00,51.8,51.93,51.75,51.76,26200.0,33.417,33.5009,33.3847,33.3912,26200.0
2009-04-30 14:25:00,51.74,51.86,51.66,51.86,20600.0,33.3783,33.4557,33.3267,33.4557,20600.0
2009-04-30 14:30:00,51.85,51.88,51.59,51.62,28200.0,33.4493,33.4686,33.2815,33.3009,28200.0
2009-04-30 14:35:00,51.62,51.78,51.62,51.74,27700.0,33.3009,33.4041,33.3009,33.3783,27700.0
2009-04-30 14:40:00,51.73,51.78,51.55,51.57,41400.0,33.3718,33.4041,33.2557,33.2686,41400.0
2009-04-30 14:45:00,51.55,51.63,51.47,51.56,24400.0,33.2557,33.3073,33.2041,33.2622,24400.0
2009-04-30 14:50:00,51.54,51.84,51.47,51.83,54000.0,33.2493,33.4428,33.2041,33.4364,54000.0
2009-04-30 14:55:00,51.82,51.83,51.6,51.81,39600.0,33.4299,33.4364,33.288,33.4235,39600.0
2009-04-30 15:00:00,51.81,51.86,51.52,51.66,104700.0,33.4235,33.4557,33.2364,33.3267,104700.0
2009-04-30 15:05:00,51.63,51.63,51.29,51.29,72300.0,33.3073,33.3073,33.088,33.088,72300.0
2009-04-30 15:10:00,51.28,51.57,51.28,51.43,62800.0,33.0815,33.2686,33.0815,33.1783,62800.0
2009-04-30 15:15:00,51.41,51.56,51.21,51.32,83500.0,33.1654,33.2622,33.0364,33.1073,83500.0
2009-04-30 15:20:00,51.31,51.46,51.28,51.4,55400.0,33.1009,33.1977,33.0815,33.159,55400.0
2009-04-30 15:25:00,51.41,51.57,51.41,51.55,49900.0,33.1654,33.2686,33.1654,33.2557,49900.0
2009-04-30 15:30:00,51.55,51.91,51.51,51.9,67100.0,33.2557,33.488,33.2299,33.4815,67100.0
2009-04-30 15:35:00,51.9,51.99,51.75,51.83,79800.0,33.4815,33.5396,33.3847,33.4364,79800.0
2009-04-30 15:40:00,51.84,51.9,51.65,51.88,152900.0,33.4428,33.4815,33.3202,33.4686,152900.0
2009-04-30 15:45:00,51.89,52.09,51.86,51.98,113800.0,33.4751,33.6041,33.4557,33.5331,113800.0
2009-04-30 15:50:00,51.98,52.07,51.75,51.85,120400.0,33.5331,33.5912,33.3847,33.4493,120400.0
2009-04-30 15:55:00,51.85,51.94,51.75,51.84,182000.0,33.4493,33.5073,33.3847,33.4428,182000.0
2009-05-01 09:30:00,52.08,52.09,51.75,52.08,48000.0,33.5976,33.6041,33.3847,33.5976,48000.0
2009-05-01 09:35:00,52.09,52.65,52.09,52.45,91300.0,33.6041,33.9654,33.6041,33.8363,91300.0
2009-05-01 09:40:00,52.46,52.58,52.37,52.51,36900.0,33.8428,33.9202,33.7847,33.875,36900.0
2009-05-01 09:45:00,52.52,52.6,52.23,52.59,65400.0,33.8815,33.9331,33.6944,33.9266,65400.0
2009-05-01 09:50:00,52.61,52.95,52.59,52.95,89100.0,33.9395,34.1589,33.9266,34.1589,89100.0
2009-05-01 09:55:00,52.93,53.07,52.83,52.98,53600.0,34.146,34.2363,34.0815,34.1782,53600.0
2009-05-01 10:00:00,53.01,53.03,52.64,52.97,76600.0,34.1976,34.2105,33.9589,34.1718,76600.0
2009-05-01 10:05:00,52.96,53.0,52.81,52.95,60300.0,34.1653,34.1911,34.0686,34.1589,60300.0
2009-05-01 10:10:00,52.94,53.12,52.94,52.99,90300.0,34.1524,34.2686,34.1524,34.1847,90300.0
2009-05-01 10:15:00,52.99,53.0,52.64,52.66,62300.0,34.1847,34.1911,33.9589,33.9718,62300.0
2009-05-01 10:20:00,52.64,52.74,52.34,52.35,75400.0,33.9589,34.0234,33.7654,33.7718,75400.0
2009-05-01 10:25:00,52.35,52.38,52.29,52.33,53700.0,33.7718,33.7912,33.7331,33.7589,53700.0
2009-05-01 10:30:00,52.33,52.44,52.28,52.42,40600.0,33.7589,33.8299,33.7267,33.817,40600.0
2009-05-01 10:35:00,52.41,52.48,52.37,52.43,58500.0,33.8105,33.8557,33.7847,33.8234,58500.0
2009-05-01 10:40:00,52.43,52.5,52.37,52.45,42300.0,33.8234,33.8686,33.7847,33.8363,42300.0
2009-05-01 10:45:00,52.44,52.56,52.44,52.54,26400.0,33.8299,33.9073,33.8299,33.8944,26400.0
2009-05-01 10:50:00,52.53,52.67,52.51,52.64,103200.0,33.8879,33.9783,33.875,33.9589,103200.0
2009-05-01 10:55:00,52.63,52.66,52.57,52.65,31500.0,33.9524,33.9718,33.9137,33.9654,31500.0
2009-05-01 11:00:00,52.65,52.86,52.65,52.86,57400.0,33.9654,34.1008,33.9654,34.1008,57400.0
2009-05-01 11:05:00,52.84,53.02,52.84,52.98,56400.0,34.0879,34.204,34.0879,34.1782,56400.0
2009-05-01 11:10:00,53.0,53.3,52.99,53.3,74900.0,34.1911,34.3847,34.1847,34.3847,74900.0
2009-05-01 11:15:00,53.3,53.46,53.29,53.31,61000.0,34.3847,34.4879,34.3782,34.3911,61000.0
2009-05-01 11:20:00,53.31,53.68,53.31,53.65,88200.0,34.3911,34.6298,34.3911,34.6105,88200.0
2009-05-01 11:25:00,53.65,53.74,53.49,53.55,67900.0,34.6105,34.6685,34.5072,34.546,67900.0
2009-05-01 11:30:00,53.54,53.55,53.41,53.48,40400.0,34.5395,34.546,34.4556,34.5008,40400.0
2009-05-01 11:35:00,53.5,53.66,53.39,53.65,127600.0,34.5137,34.6169,34.4427,34.6105,127600.0
2009-05-01 11:40:00,53.66,53.82,53.6,53.81,91100.0,34.6169,34.7201,34.5782,34.7137,91100.0
2009-05-01 11:45:00,53.81,53.82,53.71,53.77,58800.0,34.7137,34.7201,34.6492,34.6879,58800.0
2009-05-01 11:50:00,53.75,53.91,53.75,53.82,49900.0,34.675,34.7782,34.675,34.7201,49900.0
2009-05-01 11:55:00,53.81,53.81,53.67,53.75,48900.0,34.7137,34.7137,34.6234,34.675,48900.0
2009-05-01 12:00:00,53.75,53.82,53.67,53.74,77900.0,34.675,34.7201,34.6234,34.6685,77900.0
2009-05-01 12:05:00,53.74,53.79,53.7,53.76,49400.0,34.6685,34.7008,34.6427,34.6814,49400.0
2009-05-01 12:10:00,53.78,53.8,53.68,53.75,44600.0,34.6943,34.7072,34.6298,34.675,44600.0
2009-05-01 12:15:00,53.78,53.99,53.74,53.98,47400.0,34.6943,34.8298,34.6685,34.8234,47400.0
2009-05-01 12:20:00,53.98,54.05,53.96,54.04,47600.0,34.8234,34.8685,34.8105,34.8621,47600.0
2009-05-01 12:25:00,54.06,54.07,53.99,54.03,59500.0,34.875,34.8814,34.8298,34.8556,59500.0
2009-05-01 12:30:00,54.03,54.06,53.97,54.0,31400.0,34.8556,34.875,34.8169,34.8363,31400.0
2009-05-01 12:35:00,54.01,54.11,53.96,54.02,70600.0,34.8427,34.9072,34.8105,34.8492,70600.0
2009-05-01 12:40:00,54.02,54.1,54.02,54.05,27000.0,34.8492,34.9008,34.8492,34.8685,27000.0
2009-05-01 12:45:00,54.04,54.06,53.98,54.06,26800.0,34.8621,34.875,34.8234,34.875,26800.0
2009-05-01 12:50:00,54.06,54.13,54.0,54.06,36100.0,34.875,34.9201,34.8363,34.875,36100.0
2009-05-01 12:55:00,54.05,54.14,54.04,54.1,52200.0,34.8685,34.9266,34.8621,34.9008,52200.0
2009-05-01 13:00:00,54.09,54.18,54.09,54.15,60200.0,34.8943,34.9524,34.8943,34.933,60200.0
2009-05-01 13:05:00,54.16,54.27,54.11,54.24,90000.0,34.9395,35.0104,34.9072,34.9911,90000.0
2009-05-01 13:10:00,54.24,54.27,54.2,54.26,37500.0,34.9911,35.0104,34.9653,35.004,37500.0
2009-05-01 13:15:00,54.26,54.39,54.24,54.33,65700.0,35.004,35.0879,34.9911,35.0491,65700.0
2009-05-01 13:20:00,54.34,54.42,54.27,54.29,163300.0,35.0556,35.1072,35.0104,35.0233,163300.0
2009-05-01 13:25:00,54.3,54.31,54.22,54.25,45800.0,35.0298,35.0362,34.9782,34.9975,45800.0
2009-05-01 13:30:00,54.24,54.31,54.18,54.28,57000.0,34.9911,35.0362,34.9524,35.0169,57000.0
2009-05-01 13:35:00,54.28,54.38,54.21,54.35,74000.0,35.0169,35.0814,34.9717,35.062,74000.0
2009-05-01 13:40:00,54.35,54.45,54.25,54.31,48000.0,35.062,35.1266,34.9975,35.0362,48000.0
2009-05-01 13:45:00,54.3,54.34,54.21,54.21,43300.0,35.0298,35.0556,34.9717,34.9717,43300.0
2009-05-01 13:50:00,54.22,54.26,54.0,54.06,56300.0,34.9782,35.004,34.8363,34.875,56300.0
2009-05-01 13:55:00,54.07,54.08,53.99,54.05,31800.0,34.8814,34.8879,34.8298,34.8685,31800.0
2009-05-01 14:00:00,54.06,54.09,54.01,54.06,50500.0,34.875,34.8943,34.8427,34.875,50500.0
2009-05-01 14:05:00,54.06,54.17,54.05,54.08,70300.0,34.875,34.9459,34.8685,34.8879,70300.0
2009-05-01 14:10:00,54.07,54.15,53.98,54.01,76700.0,34.8814,34.933,34.8234,34.8427,76700.0
2009-05-01 14:15:00,54.01,54.12,54.01,54.05,75000.0,34.8427,34.9137,34.8427,34.8685,75000.0
2009-05-01 14:20:00,54.06,54.15,54.06,54.14,58200.0,34.875,34.933,34.875,34.9266,58200.0
2009-05-01 14:25:00,54.14,54.22,54.05,54.08,85700.0,34.9266,34.9782,34.8685,34.8879,85700.0
2009-05-01 14:30:00,54.08,54.11,53.99,54.08,49800.0,34.8879,34.9072,34.8298,34.8879,49800.0
2009-05-01 14:35:00,54.07,54.12,53.94,53.94,77800.0,34.8814,34.9137,34.7976,34.7976,77800.0
2009-05-01 14:40:00,53.94,53.98,53.84,53.88,51400.0,34.7976,34.8234,34.733,34.7588,51400.0
2009-05-01 14:45:00,53.89,53.92,53.81,53.81,46000.0,34.7653,34.7846,34.7137,34.7137,46000.0
2009-05-01 14:50:00,53.8,53.84,53.75,53.78,57100.0,34.7072,34.733,34.675,34.6943,57100.0
2009-05-01 14:55:00,53.8,53.83,53.77,53.82,23200.0,34.7072,34.7266,34.6879,34.7201,23200.0
2009-05-01 15:00:00,53.83,54.09,53.83,54.09,60600.0,34.7266,34.8943,34.7266,34.8943,60600.0
2009-05-01 15:05:00,54.08,54.15,53.87,53.9,30700.0,34.8879,34.933,34.7524,34.7717,30700.0
2009-05-01 15:10:00,53.88,53.9,53.57,53.58,43200.0,34.7588,34.7717,34.5589,34.5653,43200.0
2009-05-01 15:15:00,53.58,53.6,53.51,53.52,61100.0,34.5653,34.5782,34.5202,34.5266,61100.0
2009-05-01 15:20:00,53.53,53.68,53.51,53.65,54700.0,34.5331,34.6298,34.5202,34.6105,54700.0
2009-05-01 15:25:00,53.65,53.69,53.56,53.58,31400.0,34.6105,34.6363,34.5524,34.5653,31400.0
2009-05-01 15:30:00,53.58,53.58,53.41,53.45,63100.0,34.5653,34.5653,34.4556,34.4814,63100.0
2009-05-01 15:35:00,53.45,53.69,53.45,53.68,60600.0,34.4814,34.6363,34.4814,34.6298,60600.0
2009-05-01 15:40:00,53.67,53.83,53.65,53.8,65900.0,34.6234,34.7266,34.6105,34.7072,65900.0
2009-05-01 15:45:00,53.79,53.83,53.71,53.79,69500.0,34.7008,34.7266,34.6492,34.7008,69500.0
2009-05-01 15:50:00,53.79,53.85,53.72,53.79,79800.0,34.7008,34.7395,34.6556,34.7008,79800.0
2009-05-01 15:55:00,53.78,54.18,53.78,54.12,234500.0,34.6943,34.9524,34.6943,34.9137,234500.0
2009-05-04 09:30:00,54.35,54.75,54.28,54.63,171100.0,35.062,35.3201,35.0169,35.2427,171100.0
2009-05-04 09:35:00,54.63,54.7,54.43,54.65,70200.0,35.2427,35.2878,35.1137,35.2556,70200.0
2009-05-04 09:40:00,54.65,55.0,54.63,54.97,81600.0,35.2556,35.4814,35.2427,35.462,81600.0
2009-05-04 09:45:00,54.99,55.24,54.97,55.16,168200.0,35.4749,35.6362,35.462,35.5846,168200.0
2009-05-04 09:50:00,55.15,55.92,55.15,55.8,266900.0,35.5781,36.0749,35.5781,35.9975,266900.0
2009-05-04 09:55:00,55.8,56.13,55.76,56.07,185700.0,35.9975,36.2104,35.9717,36.1716,185700.0
2009-05-04 10:00:00,56.02,56.4,56.0,56.29,199600.0,36.1394,36.3845,36.1265,36.3136,199600.0
2009-05-04 10:05:00,56.29,56.4,56.04,56.04,118600.0,36.3136,36.3845,36.1523,36.1523,118600.0
2009-05-04 10:10:00,56.04,56.46,56.04,56.27,95900.0,36.1523,36.4232,36.1523,36.3007,95900.0
2009-05-04 10:15:00,56.28,56.44,56.27,56.44,57000.0,36.3071,36.4103,36.3007,36.4103,57000.0
2009-05-04 10:20:00,56.45,56.54,56.39,56.46,118500.0,36.4168,36.4749,36.3781,36.4232,118500.0
2009-05-04 10:25:00,56.42,56.49,56.32,56.4,90200.0,36.3974,36.4426,36.3329,36.3845,90200.0
2009-05-04 10:30:00,56.38,56.38,56.02,56.19,106000.0,36.3716,36.3716,36.1394,36.2491,106000.0
2009-05-04 10:35:00,56.2,56.25,56.15,56.21,121300.0,36.2555,36.2878,36.2233,36.262,121300.0
2009-05-04 10:40:00,56.2,56.23,55.99,56.0,87200.0,36.2555,36.2749,36.12,36.1265,87200.0
2009-05-04 10:45:00,56.0,56.16,55.89,56.15,43500.0,36.1265,36.2297,36.0555,36.2233,43500.0
2009-05-04 10:50:00,56.17,56.34,56.1,56.22,78000.0,36.2362,36.3458,36.191,36.2684,78000.0
2009-05-04 10:55:00,56.21,56.25,55.95,56.2,96800.0,36.262,36.2878,36.0942,36.2555,96800.0
2009-05-04 11:00:00,56.22,56.4,56.17,56.3,90300.0,36.2684,36.3845,36.2362,36.32,90300.0
2009-05-04 11:05:00,56.3,56.44,56.26,56.44,56300.0,36.32,36.4103,36.2942,36.4103,56300.0
2009-05-04 11:10:00,56.44,56.56,56.39,56.53,73400.0,36.4103,36.4878,36.3781,36.4684,73400.0
2009-05-04 11:15:00,56.53,56.53,56.29,56.32,54800.0,36.4684,36.4684,36.3136,36.3329,54800.0
2009-05-04 11:20:00,56.32,56.36,56.22,56.26,45400.0,36.3329,36.3587,36.2684,36.2942,45400.0
2009-05-04 11:25:00,56.25,56.35,56.22,56.33,35100.0,36.2878,36.3523,36.2684,36.3394,35100.0
2009-05-04 11:30:00,56.34,56.5,56.31,56.47,23800.0,36.3458,36.449,36.3265,36.4297,23800.0
2009-05-04 11:35:00,56.47,56.47,56.31,56.38,64700.0,36.4297,36.4297,36.3265,36.3716,64700.0
2009-05-04 11:40:00,56.37,56.51,56.3,56.47,68500.0,36.3652,36.4555,36.32,36.4297,68500.0
2009-05-04 11:45:00,56.49,56.58,56.45,56.46,36000.0,36.4426,36.5007,36.4168,36.4232,36000.0
2009-05-04 11:50:00,56.46,56.52,56.32,56.34,31700.0,36.4232,36.4619,36.3329,36.3458,31700.0
2009-05-04 11:55:00,56.33,56.37,56.13,56.24,135000.0,36.3394,36.3652,36.2104,36.2813,135000.0
2009-05-04 12:00:00,56.25,56.31,56.18,56.3,58700.0,36.2878,36.3265,36.2426,36.32,58700.0
2009-05-04 12:05:00,56.29,56.3,56.1,56.14,57700.0,36.3136,36.32,36.191,36.2168,57700.0
2009-05-04 12:10:00,56.14,56.26,56.08,56.13,61200.0,36.2168,36.2942,36.1781,36.2104,61200.0
2009-05-04 12:15:00,56.13,56.18,56.05,56.14,50900.0,36.2104,36.2426,36.1587,36.2168,50900.0
2009-05-04 12:20:00,56.13,56.17,55.99,56.01,43700.0,36.2104,36.2362,36.12,36.1329,43700.0
2009-05-04 12:25:00,56.02,56.28,56.02,56.11,62900.0,36.1394,36.3071,36.1394,36.1975,62900.0
2009-05-04 12:30:00,56.11,56.17,55.98,56.03,92300.0,36.1975,36.2362,36.1136,36.1458,92300.0
2009-05-04 12:35:00,56.04,56.07,55.99,56.04,48400.0,36.1523,36.1716,36.12,36.1523,48400.0
2009-05-04 12:40:00,56.03,56.07,55.98,56.03,53000.0,36.1458,36.1716,36.1136,36.1458,53000.0
2009-05-04 12:45:00,56.03,56.18,56.0,56.17,38900.0,36.1458,36.2426,36.1265,36.2362,38900.0
2009-05-04 12:50:00,56.18,56.27,56.13,56.2,59300.0,36.2426,36.3007,36.2104,36.2555,59300.0
2009-05-04 12:55:00,56.22,56.22,56.17,56.17,36000.0,36.2684,36.2684,36.2362,36.2362,36000.0
2009-05-04 13:00:00,56.18,56.18,56.09,56.11,46300.0,36.2426,36.2426,36.1845,36.1975,46300.0
2009-05-04 13:05:00,56.11,56.23,56.1,56.23,28100.0,36.1975,36.2749,36.191,36.2749,28100.0
2009-05-04 13:10:00,56.22,56.45,56.22,56.44,59600.0,36.2684,36.4168,36.2684,36.4103,59600.0
2009-05-04 13:15:00,56.45,56.47,56.37,56.37,40900.0,36.4168,36.4297,36.3652,36.3652,40900.0
2009-05-04 13:20:00,56.37,56.6,56.37,56.6,37100.0,36.3652,36.5136,36.3652,36.5136,37100.0
2009-05-04 13:25:00,56.6,56.67,56.59,56.66,32000.0,36.5136,36.5587,36.5071,36.5523,32000.0
2009-05-04 13:30:00,56.66,56.8,56.65,56.78,64800.0,36.5523,36.6426,36.5458,36.6297,64800.0
2009-05-04 13:35:00,56.77,56.89,56.7,56.88,70500.0,36.6232,36.7006,36.5781,36.6942,70500.0
2009-05-04 13:40:00,56.88,56.97,56.79,56.88,65700.0,36.6942,36.7523,36.6361,36.6942,65700.0
2009-05-04 13:45:00,56.87,56.89,56.72,56.76,46200.0,36.6877,36.7006,36.591,36.6168,46200.0
2009-05-04 13:50:00,56.75,56.91,56.74,56.74,37900.0,36.6103,36.7135,36.6039,36.6039,37900.0
2009-05-04 13:55:00,56.74,56.77,56.68,56.77,37800.0,36.6039,36.6232,36.5652,36.6232,37800.0
2009-05-04 14:00:00,56.78,56.81,56.67,56.72,53200.0,36.6297,36.649,36.5587,36.591,53200.0
2009-05-04 14:05:00,56.71,56.72,56.58,56.61,44900.0,36.5845,36.591,36.5007,36.52,44900.0
2009-05-04 14:10:00,56.62,56.73,56.58,56.73,34600.0,36.5265,36.5974,36.5007,36.5974,34600.0
2009-05-04 14:15:00,56.73,56.83,56.7,56.81,44500.0,36.5974,36.6619,36.5781,36.649,44500.0
2009-05-04 14:20:00,56.8,56.83,56.68,56.72,45000.0,36.6426,36.6619,36.5652,36.591,45000.0
2009-05-04 14:25:00,56.73,56.99,56.64,56.95,81800.0,36.5974,36.7652,36.5394,36.7393,81800.0
2009-05-04 14:30:00,56.94,57.09,56.93,57.09,79500.0,36.7329,36.8297,36.7264,36.8297,79500.0
2009-05-04 14:35:00,57.1,57.12,56.85,56.92,43200.0,36.8361,36.849,36.6748,36.72,43200.0
2009-05-04 14:40:00,56.93,57.05,56.88,57.05,40200.0,36.7264,36.8039,36.6942,36.8039,40200.0
2009-05-04 14:45:00,57.05,57.09,56.91,57.02,47000.0,36.8039,36.8297,36.7135,36.7845,47000.0
2009-05-04 14:50:00,57.04,57.04,56.87,56.94,49400.0,36.7974,36.7974,36.6877,36.7329,49400.0
2009-05-04 14:55:00,56.95,57.05,56.85,56.97,46200.0,36.7393,36.8039,36.6748,36.7523,46200.0
2009-05-04 15:00:00,56.95,57.1,56.94,57.01,55200.0,36.7393,36.8361,36.7329,36.7781,55200.0
2009-05-04 15:05:00,57.01,57.08,56.89,56.95,56200.0,36.7781,36.8232,36.7006,36.7393,56200.0
2009-05-04 15:10:00,56.96,57.0,56.87,56.88,54000.0,36.7458,36.7716,36.6877,36.6942,54000.0
2009-05-04 15:15:00,56.88,57.01,56.88,56.97,52300.0,36.6942,36.7781,36.6942,36.7523,52300.0
2009-05-04 15:20:00,56.99,57.0,56.72,56.72,66100.0,36.7652,36.7716,36.591,36.591,66100.0
2009-05-04 15:25:00,56.73,56.89,56.71,56.73,72700.0,36.5974,36.7006,36.5845,36.5974,72700.0
2009-05-04 15:30:00,56.74,56.85,56.66,56.7,91000.0,36.6039,36.6748,36.5523,36.5781,91000.0
2009-05-04 15:35:00,56.7,56.82,56.67,56.74,93900.0,36.5781,36.6555,36.5587,36.6039,93900.0
2009-05-04 15:40:00,56.74,56.97,56.72,56.92,111800.0,36.6039,36.7523,36.591,36.72,111800.0
2009-05-04 15:45:00,56.91,56.98,56.81,56.94,89500.0,36.7135,36.7587,36.649,36.7329,89500.0
2009-05-04 15:50:00,56.95,57.12,56.9,57.08,189300.0,36.7393,36.849,36.7071,36.8232,189300.0
2009-05-04 15:55:00,57.09,57.26,56.96,57.24,267300.0,36.8297,36.9393,36.7458,36.9264,267300.0
2009-05-05 09:30:00,56.55,56.91,55.72,56.11,187100.0,36.4813,36.7135,35.9459,36.1975,187100.0
2009-05-05 09:35:00,56.06,56.17,56.0,56.09,95500.0,36.1652,36.2362,36.1265,36.1845,95500.0
2009-05-05 09:40:00,56.08,56.09,55.44,55.46,133100.0,36.1781,36.1845,35.7652,35.7781,133100.0
2009-05-05 09:45:00,55.46,55.46,54.9,55.07,148700.0,35.7781,35.7781,35.4169,35.5265,148700.0
2009-05-05 09:50:00,55.08,55.1,54.45,54.77,134000.0,35.533,35.5459,35.1266,35.333,134000.0
2009-05-05 09:55:00,54.77,55.04,54.76,54.93,147600.0,35.333,35.5072,35.3265,35.4362,147600.0
2009-05-05 10:00:00,54.92,55.04,54.49,54.6,149600.0,35.4298,35.5072,35.1524,35.2233,149600.0
2009-05-05 10:05:00,54.61,54.87,54.5,54.5,140300.0,35.2298,35.3975,35.1588,35.1588,140300.0
2009-05-05 10:10:00,54.5,54.92,54.46,54.59,72000.0,35.1588,35.4298,35.133,35.2169,72000.0
2009-05-05 10:15:00,54.58,54.76,54.54,54.66,78000.0,35.2104,35.3265,35.1846,35.262,78000.0
2009-05-05 10:20:00,54.63,54.63,53.93,53.96,103500.0,35.2427,35.2427,34.7911,34.8105,103500.0
2009-05-05 10:25:00,53.96,54.0,53.61,53.81,175600.0,34.8105,34.8363,34.5847,34.7137,175600.0
2009-05-05 10:30:00,53.82,53.82,53.38,53.53,113000.0,34.7201,34.7201,34.4363,34.5331,113000.0
2009-05-05 10:35:00,53.54,53.68,53.45,53.5,134000.0,34.5395,34.6298,34.4814,34.5137,134000.0
2009-05-05 10:40:00,53.51,53.58,53.41,53.46,112700.0,34.5202,34.5653,34.4556,34.4879,112700.0
2009-05-05 10:45:00,53.47,53.52,53.43,53.5,147200.0,34.4943,34.5266,34.4685,34.5137,147200.0
2009-05-05 10:50:00,53.5,53.5,53.4,53.5,126600.0,34.5137,34.5137,34.4492,34.5137,126600.0
2009-05-05 10:55:00,53.49,53.5,53.4,53.46,89300.0,34.5072,34.5137,34.4492,34.4879,89300.0
2009-05-05 11:00:00,53.41,53.71,53.41,53.7,75600.0,34.4556,34.6492,34.4556,34.6427,75600.0
2009-05-05 11:05:00,53.67,53.84,53.61,53.83,71800.0,34.6234,34.733,34.5847,34.7266,71800.0
2009-05-05 11:10:00,53.83,53.99,53.78,53.79,73300.0,34.7266,34.8298,34.6943,34.7008,73300.0
2009-05-05 11:15:00,53.8,53.88,53.7,53.77,46500.0,34.7072,34.7588,34.6427,34.6879,46500.0
2009-05-05 11:20:00,53.78,53.78,53.53,53.63,46900.0,34.6943,34.6943,34.5331,34.5976,46900.0
2009-05-05 11:25:00,53.62,53.67,53.6,53.62,56500.0,34.5911,34.6234,34.5782,34.5911,56500.0
2009-05-05 11:30:00,53.63,53.75,53.58,53.75,48500.0,34.5976,34.675,34.5653,34.675,48500.0
2009-05-05 11:35:00,53.75,53.88,53.66,53.87,58700.0,34.675,34.7588,34.6169,34.7524,58700.0
2009-05-05 11:40:00,53.87,53.95,53.78,53.94,53300.0,34.7524,34.804,34.6943,34.7976,53300.0
2009-05-05 11:45:00,53.95,53.96,53.81,53.83,39700.0,34.804,34.8105,34.7137,34.7266,39700.0
2009-05-05 11:50:00,53.83,53.88,53.7,53.73,53600.0,34.7266,34.7588,34.6427,34.6621,53600.0
2009-05-05 11:55:00,53.74,53.89,53.72,53.79,52800.0,34.6685,34.7653,34.6556,34.7008,52800.0
2009-05-05 12:00:00,53.8,53.82,53.7,53.75,41500.0,34.7072,34.7201,34.6427,34.675,41500.0
2009-05-05 12:05:00,53.76,54.04,53.75,54.04,61100.0,34.6814,34.8621,34.675,34.8621,61100.0
2009-05-05 12:10:00,54.04,54.07,53.95,54.01,38700.0,34.8621,34.8814,34.804,34.8427,38700.0
2009-05-05 12:15:00,54.0,54.14,54.0,54.12,24200.0,34.8363,34.9266,34.8363,34.9137,24200.0
2009-05-05 12:20:00,54.13,54.15,54.06,54.07,39500.0,34.9201,34.933,34.875,34.8814,39500.0
2009-05-05 12:25:00,54.07,54.13,54.03,54.04,39400.0,34.8814,34.9201,34.8556,34.8621,39400.0
2009-05-05 12:30:00,54.05,54.16,54.01,54.13,37800.0,34.8685,34.9395,34.8427,34.9201,37800.0
2009-05-05 12:35:00,54.12,54.12,53.91,53.95,29600.0,34.9137,34.9137,34.7782,34.804,29600.0
2009-05-05 12:40:00,53.94,54.01,53.94,54.01,26700.0,34.7976,34.8427,34.7976,34.8427,26700.0
2009-05-05 12:45:00,54.0,54.09,53.97,54.08,35600.0,34.8363,34.8943,34.8169,34.8879,35600.0
2009-05-05 12:50:00,54.09,54.2,54.09,54.2,50200.0,34.8943,34.9653,34.8943,34.9653,50200.0
2009-05-05 12:55:00,54.2,54.26,54.08,54.08,28200.0,34.9653,35.004,34.8879,34.8879,28200.0
2009-05-05 13:00:00,54.08,54.2,53.94,54.15,58100.0,34.8879,34.9653,34.7976,34.933,58100.0
2009-05-05 13:05:00,54.16,54.33,54.16,54.26,27900.0,34.9395,35.0491,34.9395,35.004,27900.0
2009-05-05 13:10:00,54.26,54.26,54.09,54.15,51400.0,35.004,35.004,34.8943,34.933,51400.0
2009-05-05 13:15:00,54.14,54.17,54.05,54.1,66200.0,34.9266,34.9459,34.8685,34.9008,66200.0
2009-05-05 13:20:00,54.09,54.1,54.0,54.06,48000.0,34.8943,34.9008,34.8363,34.875,48000.0
2009-05-05 13:25:00,54.06,54.12,53.97,54.0,38200.0,34.875,34.9137,34.8169,34.8363,38200.0
2009-05-05 13:30:00,54.0,54.0,53.88,53.9,35200.0,34.8363,34.8363,34.7588,34.7717,35200.0
2009-05-05 13:35:00,53.9,53.98,53.89,53.97,34400.0,34.7717,34.8234,34.7653,34.8169,34400.0
2009-05-05 13:40:00,53.99,54.1,53.92,54.01,57200.0,34.8298,34.9008,34.7846,34.8427,57200.0
2009-05-05 13:45:00,54.01,54.11,53.95,54.1,40100.0,34.8427,34.9072,34.804,34.9008,40100.0
2009-05-05 13:50:00,54.1,54.2,54.08,54.19,68300.0,34.9008,34.9653,34.8879,34.9588,68300.0
2009-05-05 13:55:00,54.18,54.18,54.12,54.17,41500.0,34.9524,34.9524,34.9137,34.9459,41500.0
2009-05-05 14:00:00,54.17,54.27,54.13,54.19,60800.0,34.9459,35.0104,34.9201,34.9588,60800.0
2009-05-05 14:05:00,54.2,54.32,54.19,54.28,46600.0,34.9653,35.0427,34.9588,35.0169,46600.0
2009-05-05 14:10:00,54.32,54.48,54.31,54.36,69700.0,35.0427,35.1459,35.0362,35.0685,69700.0
2009-05-05 14:15:00,54.36,54.38,54.29,54.36,43200.0,35.0685,35.0814,35.0233,35.0685,43200.0
2009-05-05 14:20:00,54.32,54.35,54.06,54.06,56400.0,35.0427,35.062,34.875,34.875,56400.0
2009-05-05 14:25:00,54.06,54.13,53.95,54.05,47000.0,34.875,34.9201,34.804,34.8685,47000.0
2009-05-05 14:30:00,54.04,54.21,54.0,54.15,56900.0,34.8621,34.9717,34.8363,34.933,56900.0
2009-05-05 14:35:00,54.15,54.29,54.15,54.28,78000.0,34.933,35.0233,34.933,35.0169,78000.0
2009-05-05 14:40:00,54.27,54.31,54.2,54.25,104700.0,35.0104,35.0362,34.9653,34.9975,104700.0
2009-05-05 14:45:00,54.25,54.28,54.22,54.27,45500.0,34.9975,35.0169,34.9782,35.0104,45500.0
2009-05-05 14:50:00,54.26,54.31,54.13,54.16,48300.0,35.004,35.0362,34.9201,34.9395,48300.0
2009-05-05 14:55:00,54.15,54.29,54.15,54.21,67100.0,34.933,35.0233,34.933,34.9717,67100.0
2009-05-05 15:00:00,54.23,54.32,54.22,54.27,59300.0,34.9846,35.0427,34.9782,35.0104,59300.0
2009-05-05 15:05:00,54.26,54.41,54.25,54.25,87100.0,35.004,35.1008,34.9975,34.9975,87100.0
2009-05-05 15:10:00,54.27,54.27,54.09,54.15,53000.0,35.0104,35.0104,34.8943,34.933,53000.0
2009-05-05 15:15:00,54.16,54.26,54.14,54.24,89400.0,34.9395,35.004,34.9266,34.9911,89400.0
2009-05-05 15:20:00,54.24,54.26,54.15,54.19,86200.0,34.9911,35.004,34.933,34.9588,86200.0
2009-05-05 15:25:00,54.21,54.28,54.17,54.2,82800.0,34.9717,35.0169,34.9459,34.9653,82800.0
2009-05-05 15:30:00,54.2,54.48,54.16,54.43,93900.0,34.9653,35.1459,34.9395,35.1137,93900.0
2009-05-05 15:35:00,54.44,54.62,54.43,54.45,143000.0,35.1201,35.2362,35.1137,35.1266,143000.0
2009-05-05 15:40:00,54.44,54.54,54.35,54.53,107800.0,35.1201,35.1846,35.062,35.1782,107800.0
2009-05-05 15:45:00,54.52,54.68,54.5,54.67,117100.0,35.1717,35.2749,35.1588,35.2685,117100.0
2009-05-05 15:50:00,54.67,54.67,54.27,54.31,166000.0,35.2685,35.2685,35.0104,35.0362,166000.0
2009-05-05 15:55:00,54.31,54.44,54.16,54.44,193700.0,35.0362,35.1201,34.9395,35.1201,193700.0
2009-05-06 09:30:00,59.2,59.98,58.1,58.81,585700.0,38.1909,38.6941,37.4812,37.9393,585700.0
2009-05-06 09:35:00,58.81,58.83,57.07,57.91,488000.0,37.9393,37.9522,36.8168,37.3587,488000.0
2009-05-06 09:40:00,57.93,58.61,57.84,58.04,298100.0,37.3716,37.8102,37.3135,37.4425,298100.0
2009-05-06 09:45:00,58.08,58.56,57.81,57.87,364100.0,37.4683,37.778,37.2941,37.3329,364100.0
2009-05-06 09:50:00,57.88,58.3,57.86,58.05,214300.0,37.3393,37.6103,37.3264,37.449,214300.0
2009-05-06 09:55:00,58.08,58.29,57.87,57.96,238600.0,37.4683,37.6038,37.3329,37.3909,238600.0
2009-05-06 10:00:00,57.96,58.46,57.86,58.44,156600.0,37.3909,37.7135,37.3264,37.7006,156600.0
2009-05-06 10:05:00,58.44,58.5,58.19,58.45,152200.0,37.7006,37.7393,37.5393,37.707,152200.0
2009-05-06 10:10:00,58.46,58.78,58.26,58.5,140600.0,37.7135,37.9199,37.5845,37.7393,140600.0
2009-05-06 10:15:00,58.47,58.66,58.31,58.45,98100.0,37.7199,37.8425,37.6167,37.707,98100.0
2009-05-06 10:20:00,58.44,58.8,58.32,58.72,126900.0,37.7006,37.9328,37.6232,37.8812,126900.0
2009-05-06 10:25:00,58.73,59.18,58.72,59.02,208900.0,37.8877,38.178,37.8812,38.0747,208900.0
2009-05-06 10:30:00,59.01,59.25,58.01,58.39,302800.0,38.0683,38.2231,37.4232,37.6683,302800.0
2009-05-06 10:35:00,58.38,58.69,58.37,58.48,100800.0,37.6619,37.8619,37.6554,37.7264,100800.0
2009-05-06 10:40:00,58.5,58.75,58.38,58.52,72400.0,37.7393,37.9006,37.6619,37.7522,72400.0
2009-05-06 10:45:00,58.52,59.03,58.5,59.02,96500.0,37.7522,38.0812,37.7393,38.0747,96500.0
2009-05-06 10:50:00,59.02,59.19,59.01,59.09,98000.0,38.0747,38.1844,38.0683,38.1199,98000.0
2009-05-06 10:55:00,59.09,59.61,59.05,59.59,121700.0,38.1199,38.4554,38.0941,38.4425,121700.0
2009-05-06 11:00:00,59.58,59.79,59.58,59.76,155800.0,38.436,38.5715,38.436,38.5521,155800.0
2009-05-06 11:05:00,59.76,59.82,59.42,59.63,251600.0,38.5521,38.5908,38.3328,38.4683,251600.0
2009-05-06 11:10:00,59.65,59.65,59.28,59.49,126900.0,38.4812,38.4812,38.2425,38.3779,126900.0
2009-05-06 11:15:00,59.48,59.94,59.12,59.93,322500.0,38.3715,38.6682,38.1393,38.6618,322500.0
2009-05-06 11:20:00,59.92,60.22,59.62,59.7,317600.0,38.6553,38.8489,38.4618,38.5134,317600.0
2009-05-06 11:25:00,59.7,59.8,59.4,59.49,108500.0,38.5134,38.5779,38.3199,38.3779,108500.0
2009-05-06 11:30:00,59.5,59.59,59.26,59.35,92300.0,38.3844,38.4425,38.2296,38.2876,92300.0
2009-05-06 11:35:00,59.35,59.73,59.31,59.7,122400.0,38.2876,38.5328,38.2618,38.5134,122400.0
2009-05-06 11:40:00,59.71,59.73,59.65,59.65,42000.0,38.5199,38.5328,38.4812,38.4812,42000.0
2009-05-06 11:45:00,59.67,59.73,59.64,59.69,63900.0,38.4941,38.5328,38.4747,38.507,63900.0
2009-05-06 11:50:00,59.69,59.73,59.5,59.5,86900.0,38.507,38.5328,38.3844,38.3844,86900.0
2009-05-06 11:55:00,59.49,59.7,59.44,59.7,92000.0,38.3779,38.5134,38.3457,38.5134,92000.0
2009-05-06 12:00:00,59.7,59.73,59.63,59.72,69200.0,38.5134,38.5328,38.4683,38.5263,69200.0
2009-05-06 12:05:00,59.72,59.73,59.62,59.65,54400.0,38.5263,38.5328,38.4618,38.4812,54400.0
2009-05-06 12:10:00,59.65,59.67,59.53,59.6,61900.0,38.4812,38.4941,38.4037,38.4489,61900.0
2009-05-06 12:15:00,59.63,59.72,59.59,59.67,230200.0,38.4683,38.5263,38.4425,38.4941,230200.0
2009-05-06 12:20:00,59.69,59.71,59.54,59.61,187000.0,38.507,38.5199,38.4102,38.4554,187000.0
2009-05-06 12:25:00,59.6,59.73,59.6,59.68,79800.0,38.4489,38.5328,38.4489,38.5005,79800.0
2009-05-06 12:30:00,59.67,60.0,59.67,59.82,223700.0,38.4941,38.707,38.4941,38.5908,223700.0
2009-05-06 12:35:00,59.82,59.92,59.65,59.78,80700.0,38.5908,38.6553,38.4812,38.565,80700.0
2009-05-06 12:40:00,59.79,59.93,59.7,59.7,63300.0,38.5715,38.6618,38.5134,38.5134,63300.0
2009-05-06 12:45:00,59.71,59.86,59.67,59.84,63200.0,38.5199,38.6166,38.4941,38.6037,63200.0
2009-05-06 12:50:00,59.84,59.88,59.73,59.78,51300.0,38.6037,38.6295,38.5328,38.565,51300.0
2009-05-06 12:55:00,59.8,59.87,59.56,59.64,35500.0,38.5779,38.6231,38.4231,38.4747,35500.0
2009-05-06 13:00:00,59.64,59.87,59.63,59.87,44300.0,38.4747,38.6231,38.4683,38.6231,44300.0
2009-05-06 13:05:00,59.86,60.08,59.82,59.97,105600.0,38.6166,38.7586,38.5908,38.6876,105600.0
2009-05-06 13:10:00,59.96,60.09,59.91,60.07,79000.0,38.6811,38.765,38.6489,38.7521,79000.0
2009-05-06 13:15:00,60.05,60.07,59.96,60.05,54800.0,38.7392,38.7521,38.6811,38.7392,54800.0
2009-05-06 13:20:00,60.05,60.24,60.01,60.16,94600.0,38.7392,38.8618,38.7134,38.8102,94600.0
2009-05-06 13:25:00,60.17,60.25,60.11,60.14,84600.0,38.8166,38.8682,38.7779,38.7973,84600.0
2009-05-06 13:30:00,60.14,60.33,59.97,60.31,84200.0,38.7973,38.9198,38.6876,38.9069,84200.0
2009-05-06 13:35:00,60.32,60.42,60.17,60.42,101900.0,38.9134,38.9779,38.8166,38.9779,101900.0
2009-05-06 13:40:00,60.42,60.53,60.21,60.53,91700.0,38.9779,39.0489,38.8424,39.0489,91700.0
2009-05-06 13:45:00,60.53,60.83,60.53,60.82,109200.0,39.0489,39.2424,39.0489,39.2359,109200.0
2009-05-06 13:50:00,60.83,61.1,60.8,60.93,106100.0,39.2424,39.4166,39.223,39.3069,106100.0
2009-05-06 13:55:00,60.93,60.97,60.72,60.84,82400.0,39.3069,39.3327,39.1714,39.2489,82400.0
2009-05-06 14:00:00,60.8,60.97,60.8,60.88,69600.0,39.223,39.3327,39.223,39.2747,69600.0
2009-05-06 14:05:00,60.87,61.0,60.81,60.91,127600.0,39.2682,39.3521,39.2295,39.294,127600.0
2009-05-06 14:10:00,60.91,61.05,60.91,61.02,83200.0,39.294,39.3843,39.294,39.365,83200.0
2009-05-06 14:15:00,61.03,61.1,60.86,61.0,151400.0,39.3714,39.4166,39.2618,39.3521,151400.0
2009-05-06 14:20:00,61.0,61.3,61.0,61.3,96900.0,39.3521,39.5456,39.3521,39.5456,96900.0
2009-05-06 14:25:00,61.28,61.33,61.17,61.22,63400.0,39.5327,39.565,39.4617,39.494,63400.0
2009-05-06 14:30:00,61.22,61.53,61.21,61.3,120400.0,39.494,39.694,39.4875,39.5456,120400.0
2009-05-06 14:35:00,61.3,61.32,61.0,61.05,142100.0,39.5456,39.5585,39.3521,39.3843,142100.0
2009-05-06 14:40:00,61.05,61.32,60.97,61.32,142400.0,39.3843,39.5585,39.3327,39.5585,142400.0
2009-05-06 14:45:00,61.31,61.37,61.14,61.16,86800.0,39.5521,39.5908,39.4424,39.4553,86800.0
2009-05-06 14:50:00,61.16,61.19,61.02,61.07,73200.0,39.4553,39.4746,39.365,39.3972,73200.0
2009-05-06 14:55:00,61.07,61.18,61.02,61.1,76500.0,39.3972,39.4682,39.365,39.4166,76500.0
2009-05-06 15:00:00,61.11,61.3,61.06,61.21,104300.0,39.423,39.5456,39.3908,39.4875,104300.0
2009-05-06 15:05:00,61.21,61.24,61.03,61.12,107500.0,39.4875,39.5069,39.3714,39.4295,107500.0
2009-05-06 15:10:00,61.12,61.2,61.12,61.17,59200.0,39.4295,39.4811,39.4295,39.4617,59200.0
2009-05-06 15:15:00,61.18,61.29,61.0,61.06,121700.0,39.4682,39.5392,39.3521,39.3908,121700.0
2009-05-06 15:20:00,61.04,61.13,60.76,60.78,221500.0,39.3779,39.4359,39.1972,39.2101,221500.0
2009-05-06 15:25:00,60.78,60.83,60.57,60.8,229600.0,39.2101,39.2424,39.0747,39.223,229600.0
2009-05-06 15:30:00,60.78,60.82,60.5,60.76,132300.0,39.2101,39.2359,39.0295,39.1972,132300.0
2009-05-06 15:35:00,60.75,60.76,60.54,60.61,119500.0,39.1908,39.1972,39.0553,39.1005,119500.0
2009-05-06 15:40:00,60.61,60.82,60.5,60.59,223300.0,39.1005,39.2359,39.0295,39.0876,223300.0
2009-05-06 15:45:00,60.58,60.83,60.57,60.83,127900.0,39.0811,39.2424,39.0747,39.2424,127900.0
2009-05-06 15:50:00,60.82,61.04,60.73,60.82,287200.0,39.2359,39.3779,39.1779,39.2359,287200.0
2009-05-06 15:55:00,60.81,61.03,59.95,60.93,392100.0,39.2295,39.3714,38.6747,39.3069,392100.0
2009-05-07 09:30:00,62.45,63.86,61.75,63.19,398000.0,40.2875,41.1971,39.8359,40.7649,398000.0
2009-05-07 09:35:00,63.16,63.2,62.54,62.91,152100.0,40.7455,40.7713,40.3455,40.5842,152100.0
2009-05-07 09:40:00,62.88,63.32,62.84,62.9,168700.0,40.5649,40.8487,40.5391,40.5778,168700.0
2009-05-07 09:45:00,62.9,63.08,62.7,62.73,122500.0,40.5778,40.6939,40.4488,40.4681,122500.0
2009-05-07 09:50:00,62.72,62.73,61.9,62.34,228200.0,40.4617,40.4681,39.9327,40.2165,228200.0
2009-05-07 09:55:00,62.34,62.96,62.34,62.94,174000.0,40.2165,40.6165,40.2165,40.6036,174000.0
2009-05-07 10:00:00,62.93,63.12,62.62,62.83,203700.0,40.5971,40.7197,40.3972,40.5326,203700.0
2009-05-07 10:05:00,62.83,63.11,62.63,62.88,314700.0,40.5326,40.7133,40.4036,40.5649,314700.0
2009-05-07 10:10:00,62.9,62.93,62.3,62.48,115500.0,40.5778,40.5971,40.1907,40.3068,115500.0
2009-05-07 10:15:00,62.49,62.52,62.34,62.41,96500.0,40.3133,40.3326,40.2165,40.2617,96500.0
2009-05-07 10:20:00,62.41,62.42,62.1,62.1,108200.0,40.2617,40.2681,40.0617,40.0617,108200.0
2009-05-07 10:25:00,62.1,62.11,61.41,61.53,188700.0,40.0617,40.0681,39.6166,39.694,188700.0
2009-05-07 10:30:00,61.52,61.58,61.06,61.15,170800.0,39.6875,39.7262,39.3908,39.4488,170800.0
2009-05-07 10:35:00,61.16,61.23,61.03,61.2,65200.0,39.4553,39.5004,39.3714,39.4811,65200.0
2009-05-07 10:40:00,61.2,61.55,61.19,61.52,135600.0,39.4811,39.7069,39.4746,39.6875,135600.0
2009-05-07 10:45:00,61.53,61.88,61.43,61.88,90500.0,39.694,39.9198,39.6295,39.9198,90500.0
2009-05-07 10:50:00,61.9,62.03,61.78,61.92,93700.0,39.9327,40.0165,39.8553,39.9456,93700.0
2009-05-07 10:55:00,61.91,61.92,61.8,61.84,43100.0,39.9391,39.9456,39.8682,39.894,43100.0
2009-05-07 11:00:00,61.83,61.83,61.16,61.21,82700.0,39.8875,39.8875,39.4553,39.4875,82700.0
2009-05-07 11:05:00,61.21,61.26,61.06,61.12,57500.0,39.4875,39.5198,39.3908,39.4295,57500.0
2009-05-07 11:10:00,61.11,61.25,60.94,61.06,74600.0,39.423,39.5133,39.3134,39.3908,74600.0
2009-05-07 11:15:00,61.09,61.09,60.69,60.69,131300.0,39.4101,39.4101,39.1521,39.1521,131300.0
2009-05-07 11:20:00,60.69,60.77,60.5,60.55,86000.0,39.1521,39.2037,39.0295,39.0618,86000.0
2009-05-07 11:25:00,60.53,60.72,60.5,60.67,56000.0,39.0489,39.1714,39.0295,39.1392,56000.0
2009-05-07 11:30:00,60.66,60.81,60.62,60.77,45500.0,39.1327,39.2295,39.1069,39.2037,45500.0
2009-05-07 11:35:00,60.77,61.0,60.77,60.95,36500.0,39.2037,39.3521,39.2037,39.3198,36500.0
2009-05-07 11:40:00,60.96,61.31,60.95,61.16,119900.0,39.3263,39.5521,39.3198,39.4553,119900.0
2009-05-07 11:45:00,61.16,61.82,61.14,61.65,164100.0,39.4553,39.8811,39.4424,39.7714,164100.0
2009-05-07 11:50:00,61.64,61.85,61.51,61.75,70900.0,39.7649,39.9004,39.6811,39.8359,70900.0
2009-05-07 11:55:00,61.75,61.81,61.68,61.69,54900.0,39.8359,39.8746,39.7907,39.7972,54900.0
2009-05-07 12:00:00,61.69,61.79,61.68,61.75,61000.0,39.7972,39.8617,39.7907,39.8359,61000.0
2009-05-07 12:05:00,61.76,61.77,61.64,61.69,72000.0,39.8424,39.8488,39.7649,39.7972,72000.0
2009-05-07 12:10:00,61.65,61.76,61.64,61.7,52300.0,39.7714,39.8424,39.7649,39.8036,52300.0
2009-05-07 12:15:00,61.7,61.79,61.69,61.7,22700.0,39.8036,39.8617,39.7972,39.8036,22700.0
2009-05-07 12:20:00,61.7,61.91,61.69,61.84,41200.0,39.8036,39.9391,39.7972,39.894,41200.0
2009-05-07 12:25:00,61.84,61.84,61.69,61.72,25700.0,39.894,39.894,39.7972,39.8166,25700.0
2009-05-07 12:30:00,61.73,61.81,61.69,61.75,27200.0,39.823,39.8746,39.7972,39.8359,27200.0
2009-05-07 12:35:00,61.73,61.75,61.68,61.69,38200.0,39.823,39.8359,39.7907,39.7972,38200.0
2009-05-07 12:40:00,61.7,61.85,61.7,61.78,45900.0,39.8036,39.9004,39.8036,39.8553,45900.0
2009-05-07 12:45:00,61.78,61.79,61.63,61.66,42700.0,39.8553,39.8617,39.7585,39.7778,42700.0
2009-05-07 12:50:00,61.67,61.67,61.35,61.41,35100.0,39.7843,39.7843,39.5779,39.6166,35100.0
2009-05-07 12:55:00,61.42,61.46,61.34,61.34,16800.0,39.623,39.6488,39.5714,39.5714,16800.0
2009-05-07 13:00:00,61.34,61.4,61.1,61.13,45400.0,39.5714,39.6101,39.4166,39.4359,45400.0
2009-05-07 13:05:00,61.11,61.16,61.02,61.11,42600.0,39.423,39.4553,39.365,39.423,42600.0
2009-05-07 13:10:00,61.1,61.12,60.95,60.96,42600.0,39.4166,39.4295,39.3198,39.3263,42600.0
2009-05-07 13:15:00,60.95,60.96,60.72,60.74,70700.0,39.3198,39.3263,39.1714,39.1843,70700.0
2009-05-07 13:20:00,60.73,60.76,60.62,60.62,54300.0,39.1779,39.1972,39.1069,39.1069,54300.0
2009-05-07 13:25:00,60.61,60.65,60.51,60.51,75300.0,39.1005,39.1263,39.036,39.036,75300.0
2009-05-07 13:30:00,60.51,60.51,60.11,60.15,98100.0,39.036,39.036,38.7779,38.8037,98100.0
2009-05-07 13:35:00,60.14,60.18,60.04,60.06,69700.0,38.7973,38.8231,38.7328,38.7457,69700.0
2009-05-07 13:40:00,60.06,60.06,59.84,59.91,97800.0,38.7457,38.7457,38.6037,38.6489,97800.0
2009-05-07 13:45:00,59.91,59.95,59.84,59.92,55400.0,38.6489,38.6747,38.6037,38.6553,55400.0
2009-05-07 13:50:00,59.91,59.91,59.78,59.88,50000.0,38.6489,38.6489,38.565,38.6295,50000.0
2009-05-07 13:55:00,59.89,60.15,59.8,60.12,89100.0,38.636,38.8037,38.5779,38.7844,89100.0
2009-05-07 14:00:00,60.11,60.14,60.02,60.08,39700.0,38.7779,38.7973,38.7199,38.7586,39700.0
2009-05-07 14:05:00,60.09,60.37,60.09,60.24,76900.0,38.765,38.9456,38.765,38.8618,76900.0
2009-05-07 14:10:00,60.26,60.27,59.75,59.84,87900.0,38.8747,38.8811,38.5457,38.6037,87900.0
2009-05-07 14:15:00,59.84,59.84,59.66,59.66,63000.0,38.6037,38.6037,38.4876,38.4876,63000.0
2009-05-07 14:20:00,59.66,59.88,59.65,59.8,59900.0,38.4876,38.6295,38.4812,38.5779,59900.0
2009-05-07 14:25:00,59.8,60.11,59.78,60.02,55900.0,38.5779,38.7779,38.565,38.7199,55900.0
2009-05-07 14:30:00,60.04,60.04,59.73,59.75,39600.0,38.7328,38.7328,38.5328,38.5457,39600.0
2009-05-07 14:35:00,59.72,59.78,59.53,59.53,65000.0,38.5263,38.565,38.4037,38.4037,65000.0
2009-05-07 14:40:00,59.53,59.54,59.34,59.44,45300.0,38.4037,38.4102,38.2812,38.3457,45300.0
2009-05-07 14:45:00,59.45,59.61,59.44,59.6,45900.0,38.3521,38.4554,38.3457,38.4489,45900.0
2009-05-07 14:50:00,59.62,59.69,59.53,59.53,53500.0,38.4618,38.507,38.4037,38.4037,53500.0
2009-05-07 14:55:00,59.53,59.69,59.47,59.59,50500.0,38.4037,38.507,38.365,38.4425,50500.0
2009-05-07 15:00:00,59.59,59.71,59.42,59.56,58400.0,38.4425,38.5199,38.3328,38.4231,58400.0
2009-05-07 15:05:00,59.55,59.55,59.33,59.47,63100.0,38.4167,38.4167,38.2747,38.365,63100.0
2009-05-07 15:10:00,59.46,59.64,59.36,59.63,64100.0,38.3586,38.4747,38.2941,38.4683,64100.0
2009-05-07 15:15:00,59.65,59.92,59.61,59.91,97400.0,38.4812,38.6553,38.4554,38.6489,97400.0
2009-05-07 15:20:00,59.89,60.08,59.8,60.06,63700.0,38.636,38.7586,38.5779,38.7457,63700.0
2009-05-07 15:25:00,60.06,60.27,59.94,60.21,74700.0,38.7457,38.8811,38.6682,38.8424,74700.0
2009-05-07 15:30:00,60.21,60.23,59.78,59.93,129300.0,38.8424,38.8553,38.565,38.6618,129300.0
2009-05-07 15:35:00,59.95,60.24,59.93,60.19,170600.0,38.6747,38.8618,38.6618,38.8295,170600.0
2009-05-07 15:40:00,60.19,60.28,60.1,60.26,156500.0,38.8295,38.8876,38.7715,38.8747,156500.0
2009-05-07 15:45:00,60.25,60.37,60.24,60.28,99300.0,38.8682,38.9456,38.8618,38.8876,99300.0
2009-05-07 15:50:00,60.28,60.43,60.06,60.19,202900.0,38.8876,38.9844,38.7457,38.8295,202900.0
2009-05-07 15:55:00,60.19,60.53,60.19,60.36,183400.0,38.8295,39.0489,38.8295,38.9392,183400.0
2009-05-08 09:30:00,61.23,61.96,61.09,61.93,189500.0,39.5004,39.9714,39.4101,39.952,189500.0
2009-05-08 09:35:00,61.95,63.55,61.95,63.38,343300.0,39.9649,40.9971,39.9649,40.8874,343300.0
2009-05-08 09:40:00,63.43,63.46,62.85,63.45,168400.0,40.9197,40.9391,40.5455,40.9326,168400.0
2009-05-08 09:45:00,63.45,63.9,63.42,63.74,176200.0,40.9326,41.2229,40.9132,41.1197,176200.0
2009-05-08 09:50:00,63.74,64.16,63.7,64.0,165100.0,41.1197,41.3906,41.0939,41.2874,165100.0
2009-05-08 09:55:00,63.98,64.09,63.6,63.78,218900.0,41.2745,41.3455,41.0294,41.1455,218900.0
2009-05-08 10:00:00,63.8,63.96,63.52,63.54,192900.0,41.1584,41.2616,40.9778,40.9907,192900.0
2009-05-08 10:05:00,63.54,63.61,62.99,63.23,259800.0,40.9907,41.0358,40.6358,40.7907,259800.0
2009-05-08 10:10:00,63.23,63.23,62.92,63.2,171000.0,40.7907,40.7907,40.5907,40.7713,171000.0
2009-05-08 10:15:00,63.19,63.2,62.62,63.06,163100.0,40.7649,40.7713,40.3972,40.681,163100.0
2009-05-08 10:20:00,63.04,63.1,62.81,62.89,83400.0,40.6681,40.7068,40.5197,40.5713,83400.0
2009-05-08 10:25:00,62.87,62.93,62.65,62.84,72600.0,40.5584,40.5971,40.4165,40.5391,72600.0
2009-05-08 10:30:00,62.87,63.31,62.81,63.3,112500.0,40.5584,40.8423,40.5197,40.8358,112500.0
2009-05-08 10:35:00,63.29,63.35,63.0,63.24,62400.0,40.8294,40.8681,40.6423,40.7971,62400.0
2009-05-08 10:40:00,63.26,63.36,63.1,63.32,105100.0,40.81,40.8745,40.7068,40.8487,105100.0
2009-05-08 10:45:00,63.32,63.44,63.15,63.43,110200.0,40.8487,40.9262,40.7391,40.9197,110200.0
2009-05-08 10:50:00,63.39,63.44,63.24,63.31,91800.0,40.8939,40.9262,40.7971,40.8423,91800.0
2009-05-08 10:55:00,63.34,63.42,63.21,63.4,109600.0,40.8616,40.9132,40.7778,40.9003,109600.0
2009-05-08 11:00:00,63.38,63.82,63.38,63.81,74400.0,40.8874,41.1713,40.8874,41.1648,74400.0
2009-05-08 11:05:00,63.82,64.06,63.82,64.02,127100.0,41.1713,41.3261,41.1713,41.3003,127100.0
2009-05-08 11:10:00,64.0,64.1,63.92,63.95,100800.0,41.2874,41.3519,41.2358,41.2552,100800.0
2009-05-08 11:15:00,63.95,64.31,63.93,64.07,100100.0,41.2552,41.4874,41.2423,41.3326,100100.0
2009-05-08 11:20:00,64.07,64.27,63.99,64.02,106500.0,41.3326,41.4616,41.281,41.3003,106500.0
2009-05-08 11:25:00,64.02,64.08,63.84,64.02,93500.0,41.3003,41.339,41.1842,41.3003,93500.0
2009-05-08 11:30:00,64.0,64.19,63.9,64.1,50300.0,41.2874,41.41,41.2229,41.3519,50300.0
2009-05-08 11:35:00,64.08,64.24,64.08,64.14,58000.0,41.339,41.4422,41.339,41.3777,58000.0
2009-05-08 11:40:00,64.14,64.4,64.11,64.4,108800.0,41.3777,41.5455,41.3584,41.5455,108800.0
2009-05-08 11:45:00,64.39,64.49,64.32,64.38,125100.0,41.539,41.6035,41.4939,41.5326,125100.0
2009-05-08 11:50:00,64.43,64.53,64.37,64.44,70600.0,41.5648,41.6293,41.5261,41.5713,70600.0
2009-05-08 11:55:00,64.46,64.66,64.46,64.63,75100.0,41.5842,41.7132,41.5842,41.6938,75100.0
2009-05-08 12:00:00,64.63,64.66,64.49,64.57,88300.0,41.6938,41.7132,41.6035,41.6551,88300.0
2009-05-08 12:05:00,64.57,64.75,64.52,64.65,84000.0,41.6551,41.7713,41.6229,41.7067,84000.0
2009-05-08 12:10:00,64.65,64.81,64.64,64.81,55200.0,41.7067,41.81,41.7003,41.81,55200.0
2009-05-08 12:15:00,64.8,64.98,64.8,64.93,81600.0,41.8035,41.9196,41.8035,41.8874,81600.0
2009-05-08 12:20:00,64.93,64.96,64.74,64.79,95200.0,41.8874,41.9067,41.7648,41.7971,95200.0
2009-05-08 12:25:00,64.79,64.79,64.45,64.45,98000.0,41.7971,41.7971,41.5777,41.5777,98000.0
2009-05-08 12:30:00,64.45,64.52,64.34,64.49,90000.0,41.5777,41.6229,41.5068,41.6035,90000.0
2009-05-08 12:35:00,64.49,64.7,64.49,64.67,65200.0,41.6035,41.739,41.6035,41.7196,65200.0
2009-05-08 12:40:00,64.69,64.85,64.69,64.75,89400.0,41.7325,41.8358,41.7325,41.7713,89400.0
2009-05-08 12:45:00,64.75,64.8,64.35,64.38,54300.0,41.7713,41.8035,41.5132,41.5326,54300.0
2009-05-08 12:50:00,64.38,64.52,64.38,64.42,29400.0,41.5326,41.6229,41.5326,41.5584,29400.0
2009-05-08 12:55:00,64.45,64.62,64.44,64.5,91300.0,41.5777,41.6874,41.5713,41.61,91300.0
2009-05-08 13:00:00,64.5,64.56,64.42,64.49,73000.0,41.61,41.6487,41.5584,41.6035,73000.0
2009-05-08 13:05:00,64.51,64.52,64.28,64.48,48100.0,41.6164,41.6229,41.468,41.5971,48100.0
2009-05-08 13:10:00,64.48,64.48,64.31,64.45,37700.0,41.5971,41.5971,41.4874,41.5777,37700.0
2009-05-08 13:15:00,64.47,64.47,64.3,64.4,31200.0,41.5906,41.5906,41.481,41.5455,31200.0
2009-05-08 13:20:00,64.41,64.57,64.38,64.54,40900.0,41.5519,41.6551,41.5326,41.6358,40900.0
2009-05-08 13:25:00,64.54,64.55,64.36,64.41,36700.0,41.6358,41.6422,41.5197,41.5519,36700.0
2009-05-08 13:30:00,64.4,64.43,64.11,64.11,88300.0,41.5455,41.5648,41.3584,41.3584,88300.0
2009-05-08 13:35:00,64.12,64.18,64.01,64.15,72600.0,41.3648,41.4035,41.2939,41.3842,72600.0
2009-05-08 13:40:00,64.14,64.18,64.06,64.14,32700.0,41.3777,41.4035,41.3261,41.3777,32700.0
2009-05-08 13:45:00,64.16,64.21,64.05,64.11,65800.0,41.3906,41.4229,41.3197,41.3584,65800.0
2009-05-08 13:50:00,64.11,64.13,63.95,64.0,62000.0,41.3584,41.3713,41.2552,41.2874,62000.0
2009-05-08 13:55:00,64.01,64.02,63.76,63.85,58100.0,41.2939,41.3003,41.1326,41.1906,58100.0
2009-05-08 14:00:00,63.85,64.04,63.85,63.94,45300.0,41.1906,41.3132,41.1906,41.2487,45300.0
2009-05-08 14:05:00,63.92,63.98,63.81,63.88,37300.0,41.2358,41.2745,41.1648,41.21,37300.0
2009-05-08 14:10:00,63.88,64.12,63.86,63.98,85100.0,41.21,41.3648,41.1971,41.2745,85100.0
2009-05-08 14:15:00,63.99,64.09,63.82,63.94,75000.0,41.281,41.3455,41.1713,41.2487,75000.0
2009-05-08 14:20:00,63.94,63.98,63.83,63.92,45300.0,41.2487,41.2745,41.1777,41.2358,45300.0
2009-05-08 14:25:00,63.93,63.99,63.88,63.91,37200.0,41.2423,41.281,41.21,41.2294,37200.0
2009-05-08 14:30:00,63.9,64.04,63.87,64.01,40700.0,41.2229,41.3132,41.2036,41.2939,40700.0
2009-05-08 14:35:00,64.01,64.04,63.92,64.03,50000.0,41.2939,41.3132,41.2358,41.3068,50000.0
2009-05-08 14:40:00,64.03,64.27,64.01,64.25,93200.0,41.3068,41.4616,41.2939,41.4487,93200.0
2009-05-08 14:45:00,64.27,64.59,64.27,64.59,85800.0,41.4616,41.668,41.4616,41.668,85800.0
2009-05-08 14:50:00,64.59,64.65,64.44,64.48,61300.0,41.668,41.7067,41.5713,41.5971,61300.0
2009-05-08 14:55:00,64.5,64.5,64.41,64.46,46200.0,41.61,41.61,41.5519,41.5842,46200.0
2009-05-08 15:00:00,64.46,64.59,64.43,64.54,91300.0,41.5842,41.668,41.5648,41.6358,91300.0
2009-05-08 15:05:00,64.53,64.53,64.31,64.45,75300.0,41.6293,41.6293,41.4874,41.5777,75300.0
2009-05-08 15:10:00,64.45,64.49,64.3,64.3,48500.0,41.5777,41.6035,41.481,41.481,48500.0
2009-05-08 15:15:00,64.3,64.35,64.04,64.18,130600.0,41.481,41.5132,41.3132,41.4035,130600.0
2009-05-08 15:20:00,64.22,64.33,64.06,64.19,92000.0,41.4293,41.5003,41.3261,41.41,92000.0
2009-05-08 15:25:00,64.18,64.26,63.92,63.92,69500.0,41.4035,41.4551,41.2358,41.2358,69500.0
2009-05-08 15:30:00,63.92,64.08,63.73,63.78,121900.0,41.2358,41.339,41.1132,41.1455,121900.0
2009-05-08 15:35:00,63.78,63.85,63.61,63.66,119300.0,41.1455,41.1906,41.0358,41.0681,119300.0
2009-05-08 15:40:00,63.65,63.97,63.64,63.97,163600.0,41.0616,41.2681,41.0552,41.2681,163600.0
2009-05-08 15:45:00,63.98,63.98,63.73,63.73,139900.0,41.2745,41.2745,41.1132,41.1132,139900.0
2009-05-08 15:50:00,63.74,63.79,63.35,63.54,191700.0,41.1197,41.1519,40.8681,40.9907,191700.0
2009-05-08 15:55:00,63.53,63.81,63.51,63.76,230000.0,40.9842,41.1648,40.9713,41.1326,230000.0
2009-05-11 09:30:00,62.77,63.04,62.5,62.64,148600.0,40.4939,40.6681,40.3197,40.4101,148600.0
2009-05-11 09:35:00,62.63,62.68,61.75,62.06,137900.0,40.4036,40.4359,39.8359,40.0359,137900.0
2009-05-11 09:40:00,62.09,62.48,61.97,62.33,87300.0,40.0552,40.3068,39.9778,40.2101,87300.0
2009-05-11 09:45:00,62.33,62.33,61.94,62.1,66200.0,40.2101,40.2101,39.9585,40.0617,66200.0
2009-05-11 09:50:00,62.05,62.33,62.05,62.29,67600.0,40.0294,40.2101,40.0294,40.1843,67600.0
2009-05-11 09:55:00,62.32,62.53,62.27,62.5,103800.0,40.2036,40.3391,40.1714,40.3197,103800.0
2009-05-11 10:00:00,62.5,62.5,62.14,62.2,57800.0,40.3197,40.3197,40.0875,40.1262,57800.0
2009-05-11 10:05:00,62.19,62.49,62.16,62.44,50300.0,40.1198,40.3133,40.1004,40.281,50300.0
2009-05-11 10:10:00,62.44,62.73,62.36,62.7,88300.0,40.281,40.4681,40.2294,40.4488,88300.0
2009-05-11 10:15:00,62.71,62.71,62.46,62.63,78100.0,40.4552,40.4552,40.2939,40.4036,78100.0
2009-05-11 10:20:00,62.62,63.05,62.59,62.66,118000.0,40.3972,40.6746,40.3778,40.423,118000.0
2009-05-11 10:25:00,62.67,62.85,62.56,62.56,83700.0,40.4294,40.5455,40.3584,40.3584,83700.0
2009-05-11 10:30:00,62.56,62.62,62.29,62.54,74800.0,40.3584,40.3972,40.1843,40.3455,74800.0
2009-05-11 10:35:00,62.54,62.73,62.42,62.62,58200.0,40.3455,40.4681,40.2681,40.3972,58200.0
2009-05-11 10:40:00,62.62,62.91,62.53,62.88,39200.0,40.3972,40.5842,40.3391,40.5649,39200.0
2009-05-11 10:45:00,62.9,62.9,62.67,62.76,50000.0,40.5778,40.5778,40.4294,40.4875,50000.0
2009-05-11 10:50:00,62.77,62.77,62.41,62.53,38800.0,40.4939,40.4939,40.2617,40.3391,38800.0
2009-05-11 10:55:00,62.52,62.6,62.4,62.5,40300.0,40.3326,40.3843,40.2552,40.3197,40300.0
2009-05-11 11:00:00,62.48,62.54,62.22,62.24,39500.0,40.3068,40.3455,40.1391,40.152,39500.0
2009-05-11 11:05:00,62.23,62.28,62.2,62.24,47400.0,40.1456,40.1778,40.1262,40.152,47400.0
2009-05-11 11:10:00,62.27,62.51,62.22,62.46,53500.0,40.1714,40.3262,40.1391,40.2939,53500.0
2009-05-11 11:15:00,62.5,62.79,62.5,62.58,71700.0,40.3197,40.5068,40.3197,40.3714,71700.0
2009-05-11 11:20:00,62.58,62.61,62.44,62.59,67600.0,40.3714,40.3907,40.281,40.3778,67600.0
2009-05-11 11:25:00,62.59,62.64,62.52,62.59,62500.0,40.3778,40.4101,40.3326,40.3778,62500.0
2009-05-11 11:30:00,62.61,62.67,62.3,62.34,99500.0,40.3907,40.4294,40.1907,40.2165,99500.0
2009-05-11 11:35:00,62.35,62.35,62.15,62.17,65000.0,40.223,40.223,40.094,40.1069,65000.0
2009-05-11 11:40:00,62.17,62.17,61.95,61.97,70900.0,40.1069,40.1069,39.9649,39.9778,70900.0
2009-05-11 11:45:00,61.96,62.1,61.83,62.05,66700.0,39.9714,40.0617,39.8875,40.0294,66700.0
2009-05-11 11:50:00,62.07,62.08,61.81,61.84,65900.0,40.0423,40.0488,39.8746,39.894,65900.0
2009-05-11 11:55:00,61.85,62.02,61.84,61.92,61300.0,39.9004,40.0101,39.894,39.9456,61300.0
2009-05-11 12:00:00,61.92,62.0,61.82,61.83,63800.0,39.9456,39.9972,39.8811,39.8875,63800.0
2009-05-11 12:05:00,61.83,61.96,61.8,61.91,66000.0,39.8875,39.9714,39.8682,39.9391,66000.0
2009-05-11 12:10:00,61.89,61.97,61.85,61.9,59700.0,39.9262,39.9778,39.9004,39.9327,59700.0
2009-05-11 12:15:00,61.89,62.14,61.86,62.09,111400.0,39.9262,40.0875,39.9069,40.0552,111400.0
2009-05-11 12:20:00,62.09,62.21,62.06,62.13,45900.0,40.0552,40.1327,40.0359,40.081,45900.0
2009-05-11 12:25:00,62.12,62.43,62.12,62.22,77200.0,40.0746,40.2746,40.0746,40.1391,77200.0
2009-05-11 12:30:00,62.23,62.4,62.14,62.14,114900.0,40.1456,40.2552,40.0875,40.0875,114900.0
2009-05-11 12:35:00,62.13,62.54,62.08,62.46,79700.0,40.081,40.3455,40.0488,40.2939,79700.0
2009-05-11 12:40:00,62.47,62.56,62.33,62.56,47700.0,40.3004,40.3584,40.2101,40.3584,47700.0
2009-05-11 12:45:00,62.55,62.65,62.36,62.36,62900.0,40.352,40.4165,40.2294,40.2294,62900.0
2009-05-11 12:50:00,62.35,62.36,62.12,62.18,50600.0,40.223,40.2294,40.0746,40.1133,50600.0
2009-05-11 12:55:00,62.19,62.39,62.16,62.34,43200.0,40.1198,40.2488,40.1004,40.2165,43200.0
2009-05-11 13:00:00,62.33,62.37,62.12,62.12,43900.0,40.2101,40.2359,40.0746,40.0746,43900.0
2009-05-11 13:05:00,62.09,62.25,62.08,62.23,36000.0,40.0552,40.1585,40.0488,40.1456,36000.0
2009-05-11 13:10:00,62.21,62.49,62.19,62.49,73000.0,40.1327,40.3133,40.1198,40.3133,73000.0
2009-05-11 13:15:00,62.48,62.58,62.42,62.52,42500.0,40.3068,40.3714,40.2681,40.3326,42500.0
2009-05-11 13:20:00,62.5,62.58,62.46,62.54,56600.0,40.3197,40.3714,40.2939,40.3455,56600.0
2009-05-11 13:25:00,62.54,62.79,62.5,62.71,41900.0,40.3455,40.5068,40.3197,40.4552,41900.0
2009-05-11 13:30:00,62.72,62.86,62.65,62.85,45700.0,40.4617,40.552,40.4165,40.5455,45700.0
2009-05-11 13:35:00,62.84,63.1,62.71,63.08,63500.0,40.5391,40.7068,40.4552,40.6939,63500.0
2009-05-11 13:40:00,63.08,63.08,62.97,63.01,65800.0,40.6939,40.6939,40.6229,40.6488,65800.0
2009-05-11 13:45:00,63.01,63.07,62.95,62.95,36600.0,40.6488,40.6875,40.61,40.61,36600.0
2009-05-11 13:50:00,62.97,62.98,62.88,62.98,37000.0,40.6229,40.6294,40.5649,40.6294,37000.0
2009-05-11 13:55:00,62.95,62.96,62.8,62.87,33200.0,40.61,40.6165,40.5133,40.5584,33200.0
2009-05-11 14:00:00,62.89,62.9,62.67,62.77,44800.0,40.5713,40.5778,40.4294,40.4939,44800.0
2009-05-11 14:05:00,62.78,62.96,62.7,62.95,50800.0,40.5004,40.6165,40.4488,40.61,50800.0
2009-05-11 14:10:00,62.94,63.13,62.91,63.06,48100.0,40.6036,40.7262,40.5842,40.681,48100.0
2009-05-11 14:15:00,63.07,63.27,63.0,63.23,91800.0,40.6875,40.8165,40.6423,40.7907,91800.0
2009-05-11 14:20:00,63.25,63.35,63.2,63.31,74700.0,40.8036,40.8681,40.7713,40.8423,74700.0
2009-05-11 14:25:00,63.31,63.37,63.24,63.3,65500.0,40.8423,40.881,40.7971,40.8358,65500.0
2009-05-11 14:30:00,63.3,63.47,63.27,63.43,63500.0,40.8358,40.9455,40.8165,40.9197,63500.0
2009-05-11 14:35:00,63.42,63.43,63.09,63.18,57400.0,40.9132,40.9197,40.7004,40.7584,57400.0
2009-05-11 14:40:00,63.19,63.21,63.1,63.21,47900.0,40.7649,40.7778,40.7068,40.7778,47900.0
2009-05-11 14:45:00,63.22,63.32,63.14,63.23,50700.0,40.7842,40.8487,40.7326,40.7907,50700.0
2009-05-11 14:50:00,63.23,63.37,63.21,63.3,30500.0,40.7907,40.881,40.7778,40.8358,30500.0
2009-05-11 14:55:00,63.28,63.44,63.27,63.42,79300.0,40.8229,40.9262,40.8165,40.9132,79300.0
2009-05-11 15:00:00,63.41,63.55,63.22,63.25,107100.0,40.9068,40.9971,40.7842,40.8036,107100.0
2009-05-11 15:05:00,63.24,63.36,63.18,63.3,100300.0,40.7971,40.8745,40.7584,40.8358,100300.0
2009-05-11 15:10:00,63.32,63.55,63.3,63.49,116700.0,40.8487,40.9971,40.8358,40.9584,116700.0
2009-05-11 15:15:00,63.49,63.8,63.46,63.72,190000.0,40.9584,41.1584,40.9391,41.1068,190000.0
2009-05-11 15:20:00,63.72,63.73,63.31,63.31,93400.0,41.1068,41.1132,40.8423,40.8423,93400.0
2009-05-11 15:25:00,63.33,63.52,63.32,63.43,59000.0,40.8552,40.9778,40.8487,40.9197,59000.0
2009-05-11 15:30:00,63.44,63.47,63.17,63.2,102100.0,40.9262,40.9455,40.752,40.7713,102100.0
2009-05-11 15:35:00,63.19,63.32,63.12,63.25,107000.0,40.7649,40.8487,40.7197,40.8036,107000.0
2009-05-11 15:40:00,63.24,63.37,63.16,63.37,115100.0,40.7971,40.881,40.7455,40.881,115100.0
2009-05-11 15:45:00,63.36,63.61,63.36,63.6,152800.0,40.8745,41.0358,40.8745,41.0294,152800.0
2009-05-11 15:50:00,63.59,63.69,63.41,63.64,151600.0,41.0229,41.0874,40.9068,41.0552,151600.0
2009-05-11 15:55:00,63.63,63.7,63.38,63.44,246900.0,41.0487,41.0939,40.8874,40.9262,246900.0
2009-05-12 09:30:00,64.1,64.46,63.41,63.52,201300.0,41.3519,41.5842,40.9068,40.9778,201300.0
2009-05-12 09:35:00,63.55,63.55,62.79,62.88,332100.0,40.9971,40.9971,40.5068,40.5649,332100.0
2009-05-12 09:40:00,62.88,62.9,62.08,62.14,324300.0,40.5649,40.5778,40.0488,40.0875,324300.0
2009-05-12 09:45:00,62.14,62.5,62.07,62.28,339100.0,40.0875,40.3197,40.0423,40.1778,339100.0
2009-05-12 09:50:00,62.28,62.67,62.08,62.66,196700.0,40.1778,40.4294,40.0488,40.423,196700.0
2009-05-12 09:55:00,62.66,63.19,62.65,63.07,178900.0,40.423,40.7649,40.4165,40.6875,178900.0
2009-05-12 10:00:00,63.08,63.6,63.0,63.47,219300.0,40.6939,41.0294,40.6423,40.9455,219300.0
2009-05-12 10:05:00,63.47,63.47,63.1,63.25,139600.0,40.9455,40.9455,40.7068,40.8036,139600.0
2009-05-12 10:10:00,63.22,63.25,62.75,62.89,301000.0,40.7842,40.8036,40.481,40.5713,301000.0
2009-05-12 10:15:00,62.89,63.27,62.85,63.13,124600.0,40.5713,40.8165,40.5455,40.7262,124600.0
2009-05-12 10:20:00,63.13,63.35,62.95,63.17,139100.0,40.7262,40.8681,40.61,40.752,139100.0
2009-05-12 10:25:00,63.14,63.19,63.0,63.06,75700.0,40.7326,40.7649,40.6423,40.681,75700.0
2009-05-12 10:30:00,63.06,63.12,62.81,62.85,137900.0,40.681,40.7197,40.5197,40.5455,137900.0
2009-05-12 10:35:00,62.85,63.03,62.8,62.89,167900.0,40.5455,40.6617,40.5133,40.5713,167900.0
2009-05-12 10:40:00,62.9,63.15,62.82,63.15,67400.0,40.5778,40.7391,40.5262,40.7391,67400.0
2009-05-12 10:45:00,63.15,63.16,63.02,63.05,39500.0,40.7391,40.7455,40.6552,40.6746,39500.0
2009-05-12 10:50:00,63.06,63.13,62.87,63.01,108700.0,40.681,40.7262,40.5584,40.6488,108700.0
2009-05-12 10:55:00,63.02,63.39,63.0,63.39,110700.0,40.6552,40.8939,40.6423,40.8939,110700.0
2009-05-12 11:00:00,63.39,63.49,63.29,63.49,94000.0,40.8939,40.9584,40.8294,40.9584,94000.0
2009-05-12 11:05:00,63.49,63.7,63.47,63.61,105000.0,40.9584,41.0939,40.9455,41.0358,105000.0
2009-05-12 11:10:00,63.61,63.94,63.51,63.93,125300.0,41.0358,41.2487,40.9713,41.2423,125300.0
2009-05-12 11:15:00,63.93,64.24,63.91,64.2,180200.0,41.2423,41.4422,41.2294,41.4164,180200.0
2009-05-12 11:20:00,64.21,64.29,63.96,64.01,160400.0,41.4229,41.4745,41.2616,41.2939,160400.0
2009-05-12 11:25:00,64.0,64.16,63.76,63.83,155300.0,41.2874,41.3906,41.1326,41.1777,155300.0
2009-05-12 11:30:00,63.83,64.09,63.74,63.93,112600.0,41.1777,41.3455,41.1197,41.2423,112600.0
2009-05-12 11:35:00,63.92,64.13,63.86,64.0,72600.0,41.2358,41.3713,41.1971,41.2874,72600.0
2009-05-12 11:40:00,63.93,64.01,63.77,63.86,63800.0,41.2423,41.2939,41.139,41.1971,63800.0
2009-05-12 11:45:00,63.88,63.88,63.6,63.6,49000.0,41.21,41.21,41.0294,41.0294,49000.0
2009-05-12 11:50:00,63.62,63.67,63.35,63.55,112000.0,41.0423,41.0745,40.8681,40.9971,112000.0
2009-05-12 11:55:00,63.56,63.69,63.49,63.67,56000.0,41.0036,41.0874,40.9584,41.0745,56000.0
2009-05-12 12:00:00,63.67,63.94,63.65,63.94,81300.0,41.0745,41.2487,41.0616,41.2487,81300.0
2009-05-12 12:05:00,63.93,63.96,63.55,63.57,79600.0,41.2423,41.2616,40.9971,41.01,79600.0
2009-05-12 12:10:00,63.57,63.66,63.56,63.59,47400.0,41.01,41.0681,41.0036,41.0229,47400.0
2009-05-12 12:15:00,63.58,63.58,63.1,63.13,142900.0,41.0165,41.0165,40.7068,40.7262,142900.0
2009-05-12 12:20:00,63.14,63.2,62.84,62.9,167400.0,40.7326,40.7713,40.5391,40.5778,167400.0
2009-05-12 12:25:00,62.88,63.14,62.88,63.08,70300.0,40.5649,40.7326,40.5649,40.6939,70300.0
2009-05-12 12:30:00,63.08,63.08,62.83,62.83,73100.0,40.6939,40.6939,40.5326,40.5326,73100.0
2009-05-12 12:35:00,62.83,62.97,62.79,62.95,70900.0,40.5326,40.6229,40.5068,40.61,70900.0
2009-05-12 12:40:00,62.98,63.12,62.96,63.06,45300.0,40.6294,40.7197,40.6165,40.681,45300.0
2009-05-12 12:45:00,63.06,63.25,63.03,63.12,58300.0,40.681,40.8036,40.6617,40.7197,58300.0
2009-05-12 12:50:00,63.13,63.17,62.99,63.08,60000.0,40.7262,40.752,40.6358,40.6939,60000.0
2009-05-12 12:55:00,63.08,63.12,62.83,62.88,77100.0,40.6939,40.7197,40.5326,40.5649,77100.0
2009-05-12 13:00:00,62.9,63.17,62.86,63.17,46600.0,40.5778,40.752,40.552,40.752,46600.0
2009-05-12 13:05:00,63.17,63.17,62.92,62.96,46300.0,40.752,40.752,40.5907,40.6165,46300.0
2009-05-12 13:10:00,62.95,63.25,62.95,63.03,112200.0,40.61,40.8036,40.61,40.6617,112200.0
2009-05-12 13:15:00,63.03,63.27,63.03,63.26,60600.0,40.6617,40.8165,40.6617,40.81,60600.0
2009-05-12 13:20:00,63.27,63.6,63.26,63.54,69400.0,40.8165,41.0294,40.81,40.9907,69400.0
2009-05-12 13:25:00,63.56,63.65,63.48,63.48,43000.0,41.0036,41.0616,40.952,40.952,43000.0
2009-05-12 13:30:00,63.49,63.49,63.23,63.25,66400.0,40.9584,40.9584,40.7907,40.8036,66400.0
2009-05-12 13:35:00,63.26,63.62,63.25,63.43,54800.0,40.81,41.0423,40.8036,40.9197,54800.0
2009-05-12 13:40:00,63.44,63.44,63.36,63.41,42000.0,40.9262,40.9262,40.8745,40.9068,42000.0
2009-05-12 13:45:00,63.42,63.51,63.4,63.43,50800.0,40.9132,40.9713,40.9003,40.9197,50800.0
2009-05-12 13:50:00,63.42,63.47,63.35,63.42,46100.0,40.9132,40.9455,40.8681,40.9132,46100.0
2009-05-12 13:55:00,63.42,63.42,63.2,63.22,39100.0,40.9132,40.9132,40.7713,40.7842,39100.0
2009-05-12 14:00:00,63.21,63.43,63.19,63.38,126600.0,40.7778,40.9197,40.7649,40.8874,126600.0
2009-05-12 14:05:00,63.37,63.48,63.31,63.35,84800.0,40.881,40.952,40.8423,40.8681,84800.0
2009-05-12 14:10:00,63.35,63.36,63.27,63.28,70300.0,40.8681,40.8745,40.8165,40.8229,70300.0
2009-05-12 14:15:00,63.28,63.59,63.27,63.59,77800.0,40.8229,41.0229,40.8165,41.0229,77800.0
2009-05-12 14:20:00,63.6,63.8,63.57,63.77,139900.0,41.0294,41.1584,41.01,41.139,139900.0
2009-05-12 14:25:00,63.78,63.96,63.73,63.77,142300.0,41.1455,41.2616,41.1132,41.139,142300.0
2009-05-12 14:30:00,63.77,63.95,63.75,63.91,63200.0,41.139,41.2552,41.1261,41.2294,63200.0
2009-05-12 14:35:00,63.91,64.31,63.91,64.27,96700.0,41.2294,41.4874,41.2294,41.4616,96700.0
2009-05-12 14:40:00,64.27,64.6,64.25,64.28,187100.0,41.4616,41.6745,41.4487,41.468,187100.0
2009-05-12 14:45:00,64.31,64.34,64.23,64.26,76100.0,41.4874,41.5068,41.4358,41.4551,76100.0
2009-05-12 14:50:00,64.26,64.42,64.26,64.36,57900.0,41.4551,41.5584,41.4551,41.5197,57900.0
2009-05-12 14:55:00,64.36,64.66,64.35,64.6,110200.0,41.5197,41.7132,41.5132,41.6745,110200.0
2009-05-12 15:00:00,64.59,64.82,64.55,64.6,181300.0,41.668,41.8164,41.6422,41.6745,181300.0
2009-05-12 15:05:00,64.6,64.73,64.49,64.65,108100.0,41.6745,41.7584,41.6035,41.7067,108100.0
2009-05-12 15:10:00,64.66,64.69,64.51,64.64,76000.0,41.7132,41.7325,41.6164,41.7003,76000.0
2009-05-12 15:15:00,64.64,64.74,64.55,64.66,66900.0,41.7003,41.7648,41.6422,41.7132,66900.0
2009-05-12 15:20:00,64.64,64.91,64.55,64.86,86400.0,41.7003,41.8745,41.6422,41.8422,86400.0
2009-05-12 15:25:00,64.85,65.09,64.83,64.99,189800.0,41.8358,41.9906,41.8229,41.9261,189800.0
2009-05-12 15:30:00,65.03,65.03,64.85,64.92,125400.0,41.9519,41.9519,41.8358,41.8809,125400.0
2009-05-12 15:35:00,64.94,65.02,64.92,64.95,129400.0,41.8938,41.9454,41.8809,41.9003,129400.0
2009-05-12 15:40:00,64.95,65.02,64.72,64.8,154300.0,41.9003,41.9454,41.7519,41.8035,154300.0
2009-05-12 15:45:00,64.8,65.04,64.8,64.86,144100.0,41.8035,41.9583,41.8035,41.8422,144100.0
2009-05-12 15:50:00,64.86,64.96,64.64,64.64,168700.0,41.8422,41.9067,41.7003,41.7003,168700.0
2009-05-12 15:55:00,64.65,64.81,64.59,64.75,233000.0,41.7067,41.81,41.668,41.7713,233000.0
2009-05-13 09:30:00,63.9,64.25,63.25,63.9,155000.0,41.2229,41.4487,40.8036,41.2229,155000.0
2009-05-13 09:35:00,63.9,63.9,62.82,62.97,225700.0,41.2229,41.2229,40.5262,40.6229,225700.0
2009-05-13 09:40:00,62.99,63.43,62.87,63.43,131800.0,40.6358,40.9197,40.5584,40.9197,131800.0
2009-05-13 09:45:00,63.36,63.41,62.91,62.93,230100.0,40.8745,40.9068,40.5842,40.5971,230100.0
2009-05-13 09:50:00,62.98,63.0,62.67,62.83,261100.0,40.6294,40.6423,40.4294,40.5326,261100.0
2009-05-13 09:55:00,62.84,63.09,62.71,62.85,271500.0,40.5391,40.7004,40.4552,40.5455,271500.0
2009-05-13 10:00:00,62.85,62.9,62.41,62.89,127200.0,40.5455,40.5778,40.2617,40.5713,127200.0
2009-05-13 10:05:00,62.88,63.1,62.8,62.93,81400.0,40.5649,40.7068,40.5133,40.5971,81400.0
2009-05-13 10:10:00,62.91,63.29,62.91,63.23,57100.0,40.5842,40.8294,40.5842,40.7907,57100.0
2009-05-13 10:15:00,63.25,63.59,63.17,63.21,99100.0,40.8036,41.0229,40.752,40.7778,99100.0
2009-05-13 10:20:00,63.2,63.35,63.01,63.22,79600.0,40.7713,40.8681,40.6488,40.7842,79600.0
2009-05-13 10:25:00,63.22,63.42,62.89,63.35,68200.0,40.7842,40.9132,40.5713,40.8681,68200.0
2009-05-13 10:30:00,63.19,63.64,63.16,63.61,261200.0,40.7649,41.0552,40.7455,41.0358,261200.0
2009-05-13 10:35:00,63.62,63.88,63.46,63.72,134800.0,41.0423,41.21,40.9391,41.1068,134800.0
2009-05-13 10:40:00,63.7,63.8,63.27,63.27,92200.0,41.0939,41.1584,40.8165,40.8165,92200.0
2009-05-13 10:45:00,63.26,63.28,62.85,63.02,87700.0,40.81,40.8229,40.5455,40.6552,87700.0
2009-05-13 10:50:00,63.02,63.02,62.6,62.77,92000.0,40.6552,40.6552,40.3843,40.4939,92000.0
2009-05-13 10:55:00,62.74,62.87,62.64,62.67,70400.0,40.4746,40.5584,40.4101,40.4294,70400.0
2009-05-13 11:00:00,62.67,62.91,62.5,62.87,100400.0,40.4294,40.5842,40.3197,40.5584,100400.0
2009-05-13 11:05:00,62.89,62.99,62.58,62.63,57300.0,40.5713,40.6358,40.3714,40.4036,57300.0
2009-05-13 11:10:00,62.65,62.87,62.61,62.65,34800.0,40.4165,40.5584,40.3907,40.4165,34800.0
2009-05-13 11:15:00,62.66,62.81,62.59,62.79,41400.0,40.423,40.5197,40.3778,40.5068,41400.0
2009-05-13 11:20:00,62.78,62.92,62.67,62.7,36800.0,40.5004,40.5907,40.4294,40.4488,36800.0
2009-05-13 11:25:00,62.7,62.7,62.45,62.46,44500.0,40.4488,40.4488,40.2875,40.2939,44500.0
2009-05-13 11:30:00,62.45,62.57,62.4,62.55,52900.0,40.2875,40.3649,40.2552,40.352,52900.0
2009-05-13 11:35:00,62.55,62.72,62.44,62.46,62400.0,40.352,40.4617,40.281,40.2939,62400.0
2009-05-13 11:40:00,62.44,62.61,62.4,62.53,29000.0,40.281,40.3907,40.2552,40.3391,29000.0
2009-05-13 11:45:00,62.51,62.66,62.4,62.66,53300.0,40.3262,40.423,40.2552,40.423,53300.0
2009-05-13 11:50:00,62.67,62.95,62.65,62.9,52800.0,40.4294,40.61,40.4165,40.5778,52800.0
2009-05-13 11:55:00,62.9,62.91,62.76,62.76,33300.0,40.5778,40.5842,40.4875,40.4875,33300.0
2009-05-13 12:00:00,62.77,63.0,62.73,62.99,40000.0,40.4939,40.6423,40.4681,40.6358,40000.0
2009-05-13 12:05:00,62.99,63.19,62.97,63.1,43800.0,40.6358,40.7649,40.6229,40.7068,43800.0
2009-05-13 12:10:00,63.11,63.22,63.05,63.2,30000.0,40.7133,40.7842,40.6746,40.7713,30000.0
2009-05-13 12:15:00,63.2,63.2,62.99,63.01,30300.0,40.7713,40.7713,40.6358,40.6488,30300.0
2009-05-13 12:20:00,63.03,63.07,62.89,63.03,26100.0,40.6617,40.6875,40.5713,40.6617,26100.0
2009-05-13 12:25:00,62.99,62.99,62.77,62.9,31700.0,40.6358,40.6358,40.4939,40.5778,31700.0
2009-05-13 12:30:00,62.89,62.89,62.54,62.68,35400.0,40.5713,40.5713,40.3455,40.4359,35400.0
2009-05-13 12:35:00,62.66,62.66,62.44,62.44,38300.0,40.423,40.423,40.281,40.281,38300.0
2009-05-13 12:40:00,62.45,62.59,62.44,62.52,40100.0,40.2875,40.3778,40.281,40.3326,40100.0
2009-05-13 12:45:00,62.49,62.5,62.26,62.29,43400.0,40.3133,40.3197,40.1649,40.1843,43400.0
2009-05-13 12:50:00,62.29,62.3,62.02,62.02,48800.0,40.1843,40.1907,40.0101,40.0101,48800.0
2009-05-13 12:55:00,62.01,62.01,61.76,61.77,55100.0,40.0036,40.0036,39.8424,39.8488,55100.0
2009-05-13 13:00:00,61.78,62.02,61.63,62.01,57600.0,39.8553,40.0101,39.7585,40.0036,57600.0
2009-05-13 13:05:00,61.99,61.99,61.46,61.5,63000.0,39.9907,39.9907,39.6488,39.6746,63000.0
2009-05-13 13:10:00,61.49,61.71,61.37,61.71,58100.0,39.6682,39.8101,39.5908,39.8101,58100.0
2009-05-13 13:15:00,61.7,61.89,61.69,61.85,43400.0,39.8036,39.9262,39.7972,39.9004,43400.0
2009-05-13 13:20:00,61.85,61.94,61.85,61.94,43800.0,39.9004,39.9585,39.9004,39.9585,43800.0
2009-05-13 13:25:00,61.93,61.94,61.78,61.82,98600.0,39.952,39.9585,39.8553,39.8811,98600.0
2009-05-13 13:30:00,61.81,61.81,61.57,61.61,47900.0,39.8746,39.8746,39.7198,39.7456,47900.0
2009-05-13 13:35:00,61.63,61.93,61.6,61.89,64100.0,39.7585,39.952,39.7391,39.9262,64100.0
2009-05-13 13:40:00,61.91,61.99,61.65,61.69,51200.0,39.9391,39.9907,39.7714,39.7972,51200.0
2009-05-13 13:45:00,61.69,61.77,61.59,61.74,42100.0,39.7972,39.8488,39.7327,39.8295,42100.0
2009-05-13 13:50:00,61.75,62.1,61.74,62.01,84500.0,39.8359,40.0617,39.8295,40.0036,84500.0
2009-05-13 13:55:00,62.01,62.75,61.85,62.03,38100.0,40.0036,40.481,39.9004,40.0165,38100.0
2009-05-13 14:00:00,62.04,62.1,61.63,61.73,59900.0,40.023,40.0617,39.7585,39.823,59900.0
2009-05-13 14:05:00,61.75,61.84,61.67,61.83,36700.0,39.8359,39.894,39.7843,39.8875,36700.0
2009-05-13 14:10:00,61.81,62.07,61.8,61.83,90600.0,39.8746,40.0423,39.8682,39.8875,90600.0
2009-05-13 14:15:00,61.83,61.95,61.5,61.5,44200.0,39.8875,39.9649,39.6746,39.6746,44200.0
2009-05-13 14:20:00,61.51,61.71,61.46,61.68,66900.0,39.6811,39.8101,39.6488,39.7907,66900.0
2009-05-13 14:25:00,61.67,62.03,61.66,61.88,64700.0,39.7843,40.0165,39.7778,39.9198,64700.0
2009-05-13 14:30:00,61.87,61.9,61.7,61.87,74300.0,39.9133,39.9327,39.8036,39.9133,74300.0
2009-05-13 14:35:00,61.87,62.0,61.84,62.0,46500.0,39.9133,39.9972,39.894,39.9972,46500.0
2009-05-13 14:40:00,61.99,62.0,61.86,61.92,36800.0,39.9907,39.9972,39.9069,39.9456,36800.0
2009-05-13 14:45:00,61.9,61.92,61.8,61.82,32200.0,39.9327,39.9456,39.8682,39.8811,32200.0
2009-05-13 14:50:00,61.82,61.94,61.82,61.89,24300.0,39.8811,39.9585,39.8811,39.9262,24300.0
2009-05-13 14:55:00,61.88,62.25,61.88,62.22,66200.0,39.9198,40.1585,39.9198,40.1391,66200.0
2009-05-13 15:00:00,62.24,62.26,61.74,61.78,66200.0,40.152,40.1649,39.8295,39.8553,66200.0
2009-05-13 15:05:00,61.78,61.9,61.63,61.68,89900.0,39.8553,39.9327,39.7585,39.7907,89900.0
2009-05-13 15:10:00,61.68,61.74,61.5,61.58,81300.0,39.7907,39.8295,39.6746,39.7262,81300.0
2009-05-13 15:15:00,61.62,61.63,61.44,61.62,88400.0,39.752,39.7585,39.6359,39.752,88400.0
2009-05-13 15:20:00,61.62,61.85,61.41,61.77,144900.0,39.752,39.9004,39.6166,39.8488,144900.0
2009-05-13 15:25:00,61.75,61.75,61.59,61.71,81000.0,39.8359,39.8359,39.7327,39.8101,81000.0
2009-05-13 15:30:00,61.71,61.98,61.67,61.95,88300.0,39.8101,39.9843,39.7843,39.9649,88300.0
2009-05-13 15:35:00,61.95,62.09,61.93,61.99,88900.0,39.9649,40.0552,39.952,39.9907,88900.0
2009-05-13 15:40:00,61.99,62.24,61.87,62.23,242900.0,39.9907,40.152,39.9133,40.1456,242900.0
2009-05-13 15:45:00,62.23,62.51,62.2,62.4,231600.0,40.1456,40.3262,40.1262,40.2552,231600.0
2009-05-13 15:50:00,62.39,62.44,62.05,62.29,171300.0,40.2488,40.281,40.0294,40.1843,171300.0
2009-05-13 15:55:00,62.28,62.36,62.23,62.25,255800.0,40.1778,40.2294,40.1456,40.1585,255800.0
2009-05-14 09:30:00,61.54,61.97,61.13,61.34,139600.0,39.7004,39.9778,39.4359,39.5714,139600.0
2009-05-14 09:35:00,61.35,61.76,61.19,61.22,63500.0,39.5779,39.8424,39.4746,39.494,63500.0
2009-05-14 09:40:00,61.21,61.4,61.1,61.19,64000.0,39.4875,39.6101,39.4166,39.4746,64000.0
2009-05-14 09:45:00,61.2,61.36,60.61,60.61,95500.0,39.4811,39.5843,39.1005,39.1005,95500.0
2009-05-14 09:50:00,60.61,60.73,60.23,60.27,136900.0,39.1005,39.1779,38.8553,38.8811,136900.0
2009-05-14 09:55:00,60.23,60.9,60.17,60.86,98700.0,38.8553,39.2876,38.8166,39.2618,98700.0
2009-05-14 10:00:00,60.87,61.21,60.86,61.07,130800.0,39.2682,39.4875,39.2618,39.3972,130800.0
2009-05-14 10:05:00,61.07,61.59,60.99,61.01,138200.0,39.3972,39.7327,39.3456,39.3585,138200.0
2009-05-14 10:10:00,61.05,61.26,60.88,60.98,61100.0,39.3843,39.5198,39.2747,39.3392,61100.0
2009-05-14 10:15:00,61.0,61.36,60.99,61.05,50100.0,39.3521,39.5843,39.3456,39.3843,50100.0
2009-05-14 10:20:00,61.05,61.26,60.9,61.07,54600.0,39.3843,39.5198,39.2876,39.3972,54600.0
2009-05-14 10:25:00,61.08,61.08,60.74,60.76,56400.0,39.4037,39.4037,39.1843,39.1972,56400.0
2009-05-14 10:30:00,60.76,61.23,60.76,61.13,144500.0,39.1972,39.5004,39.1972,39.4359,144500.0
2009-05-14 10:35:00,61.11,61.63,61.09,61.29,93200.0,39.423,39.7585,39.4101,39.5392,93200.0
2009-05-14 10:40:00,61.27,61.39,61.14,61.15,59200.0,39.5263,39.6037,39.4424,39.4488,59200.0
2009-05-14 10:45:00,61.14,61.26,60.99,61.08,67800.0,39.4424,39.5198,39.3456,39.4037,67800.0
2009-05-14 10:50:00,61.06,61.41,61.0,61.24,62200.0,39.3908,39.6166,39.3521,39.5069,62200.0
2009-05-14 10:55:00,61.23,61.37,61.17,61.33,55800.0,39.5004,39.5908,39.4617,39.565,55800.0
2009-05-14 11:00:00,61.31,61.55,61.29,61.42,54400.0,39.5521,39.7069,39.5392,39.623,54400.0
2009-05-14 11:05:00,61.42,61.59,61.32,61.46,44500.0,39.623,39.7327,39.5585,39.6488,44500.0
2009-05-14 11:10:00,61.41,61.7,61.39,61.59,50700.0,39.6166,39.8036,39.6037,39.7327,50700.0
2009-05-14 11:15:00,61.59,61.78,61.57,61.67,62700.0,39.7327,39.8553,39.7198,39.7843,62700.0
2009-05-14 11:20:00,61.66,61.81,61.6,61.61,39100.0,39.7778,39.8746,39.7391,39.7456,39100.0
2009-05-14 11:25:00,61.6,61.8,61.52,61.58,70400.0,39.7391,39.8682,39.6875,39.7262,70400.0
2009-05-14 11:30:00,61.58,61.67,61.53,61.55,43600.0,39.7262,39.7843,39.694,39.7069,43600.0
2009-05-14 11:35:00,61.55,61.65,61.54,61.58,48400.0,39.7069,39.7714,39.7004,39.7262,48400.0
2009-05-14 11:40:00,61.57,61.65,61.47,61.52,51700.0,39.7198,39.7714,39.6553,39.6875,51700.0
2009-05-14 11:45:00,61.52,61.52,61.29,61.35,101300.0,39.6875,39.6875,39.5392,39.5779,101300.0
2009-05-14 11:50:00,61.35,61.45,61.33,61.38,38300.0,39.5779,39.6424,39.565,39.5972,38300.0
2009-05-14 11:55:00,61.39,61.41,61.24,61.27,74000.0,39.6037,39.6166,39.5069,39.5263,74000.0
2009-05-14 12:00:00,61.26,61.68,61.24,61.65,77000.0,39.5198,39.7907,39.5069,39.7714,77000.0
2009-05-14 12:05:00,61.66,61.8,61.65,61.76,78100.0,39.7778,39.8682,39.7714,39.8424,78100.0
2009-05-14 12:10:00,61.78,61.95,61.74,61.95,87400.0,39.8553,39.9649,39.8295,39.9649,87400.0
2009-05-14 12:15:00,61.95,62.1,61.88,62.06,87900.0,39.9649,40.0617,39.9198,40.0359,87900.0
2009-05-14 12:20:00,62.06,62.06,61.89,62.02,45400.0,40.0359,40.0359,39.9262,40.0101,45400.0
2009-05-14 12:25:00,62.01,62.1,61.89,61.93,75500.0,40.0036,40.0617,39.9262,39.952,75500.0
2009-05-14 12:30:00,61.92,61.95,61.77,61.77,96000.0,39.9456,39.9649,39.8488,39.8488,96000.0
2009-05-14 12:35:00,61.77,61.86,61.57,61.73,95100.0,39.8488,39.9069,39.7198,39.823,95100.0
2009-05-14 12:40:00,61.73,61.76,61.42,61.45,64600.0,39.823,39.8424,39.623,39.6424,64600.0
2009-05-14 12:45:00,61.46,61.57,61.35,61.57,60200.0,39.6488,39.7198,39.5779,39.7198,60200.0
2009-05-14 12:50:00,61.55,61.85,61.49,61.82,38200.0,39.7069,39.9004,39.6682,39.8811,38200.0
2009-05-14 12:55:00,61.82,61.85,61.48,61.49,60500.0,39.8811,39.9004,39.6617,39.6682,60500.0
2009-05-14 13:00:00,61.49,61.6,61.39,61.56,30000.0,39.6682,39.7391,39.6037,39.7133,30000.0
2009-05-14 13:05:00,61.57,61.74,61.55,61.71,31000.0,39.7198,39.8295,39.7069,39.8101,31000.0
2009-05-14 13:10:00,61.68,61.77,61.5,61.5,25800.0,39.7907,39.8488,39.6746,39.6746,25800.0
2009-05-14 13:15:00,61.52,61.61,61.44,61.45,24000.0,39.6875,39.7456,39.6359,39.6424,24000.0
2009-05-14 13:20:00,61.44,61.58,61.44,61.49,25700.0,39.6359,39.7262,39.6359,39.6682,25700.0
2009-05-14 13:25:00,61.49,61.5,61.39,61.49,28400.0,39.6682,39.6746,39.6037,39.6682,28400.0
2009-05-14 13:30:00,61.49,61.63,61.44,61.55,34600.0,39.6682,39.7585,39.6359,39.7069,34600.0
2009-05-14 13:35:00,61.55,61.92,61.55,61.91,35600.0,39.7069,39.9456,39.7069,39.9391,35600.0
2009-05-14 13:40:00,61.91,61.94,61.73,61.74,28100.0,39.9391,39.9585,39.823,39.8295,28100.0
2009-05-14 13:45:00,61.76,61.95,61.75,61.95,22500.0,39.8424,39.9649,39.8359,39.9649,22500.0
2009-05-14 13:50:00,61.94,62.05,61.87,62.02,45500.0,39.9585,40.0294,39.9133,40.0101,45500.0
2009-05-14 13:55:00,62.03,62.08,61.81,61.81,25400.0,40.0165,40.0488,39.8746,39.8746,25400.0
2009-05-14 14:00:00,61.77,62.18,61.77,62.06,58800.0,39.8488,40.1133,39.8488,40.0359,58800.0
2009-05-14 14:05:00,62.06,62.2,61.95,62.08,39000.0,40.0359,40.1262,39.9649,40.0488,39000.0
2009-05-14 14:10:00,62.08,62.25,62.08,62.16,50100.0,40.0488,40.1585,40.0488,40.1004,50100.0
2009-05-14 14:15:00,62.17,62.42,62.17,62.37,49100.0,40.1069,40.2681,40.1069,40.2359,49100.0
2009-05-14 14:20:00,62.38,62.43,62.23,62.25,52600.0,40.2423,40.2746,40.1456,40.1585,52600.0
2009-05-14 14:25:00,62.27,62.27,62.06,62.2,75900.0,40.1714,40.1714,40.0359,40.1262,75900.0
2009-05-14 14:30:00,62.21,62.29,62.05,62.23,43800.0,40.1327,40.1843,40.0294,40.1456,43800.0
2009-05-14 14:35:00,62.23,62.45,62.16,62.43,79100.0,40.1456,40.2875,40.1004,40.2746,79100.0
2009-05-14 14:40:00,62.43,62.49,62.33,62.42,81300.0,40.2746,40.3133,40.2101,40.2681,81300.0
2009-05-14 14:45:00,62.42,62.45,62.12,62.18,82800.0,40.2681,40.2875,40.0746,40.1133,82800.0
2009-05-14 14:50:00,62.19,62.21,62.1,62.16,37900.0,40.1198,40.1327,40.0617,40.1004,37900.0
2009-05-14 14:55:00,62.15,62.23,62.1,62.18,48500.0,40.094,40.1456,40.0617,40.1133,48500.0
2009-05-14 15:00:00,62.21,62.33,62.11,62.25,67700.0,40.1327,40.2101,40.0681,40.1585,67700.0
2009-05-14 15:05:00,62.23,62.26,62.01,62.07,66100.0,40.1456,40.1649,40.0036,40.0423,66100.0
2009-05-14 15:10:00,62.07,62.13,61.81,61.86,55300.0,40.0423,40.081,39.8746,39.9069,55300.0
2009-05-14 15:15:00,61.86,62.13,61.81,62.08,60700.0,39.9069,40.081,39.8746,40.0488,60700.0
2009-05-14 15:20:00,62.08,62.15,61.91,61.98,77100.0,40.0488,40.094,39.9391,39.9843,77100.0
2009-05-14 15:25:00,61.97,62.18,61.96,62.09,82900.0,39.9778,40.1133,39.9714,40.0552,82900.0
2009-05-14 15:30:00,62.07,62.08,61.8,61.82,81900.0,40.0423,40.0488,39.8682,39.8811,81900.0
2009-05-14 15:35:00,61.81,62.0,61.73,61.85,95500.0,39.8746,39.9972,39.823,39.9004,95500.0
2009-05-14 15:40:00,61.85,62.14,61.85,62.02,102500.0,39.9004,40.0875,39.9004,40.0101,102500.0
2009-05-14 15:45:00,62.01,62.3,62.01,62.17,122900.0,40.0036,40.1907,40.0036,40.1069,122900.0
2009-05-14 15:50:00,62.15,62.37,62.09,62.09,129000.0,40.094,40.2359,40.0552,40.0552,129000.0
2009-05-14 15:55:00,62.1,62.15,61.91,61.97,146300.0,40.0617,40.094,39.9391,39.9778,146300.0
2009-05-15 09:30:00,61.58,61.77,60.26,60.91,382100.0,39.7262,39.8488,38.8747,39.294,382100.0
2009-05-15 09:35:00,61.0,61.91,60.99,61.35,117300.0,39.3521,39.9391,39.3456,39.5779,117300.0
2009-05-15 09:40:00,61.4,61.4,60.52,60.58,62400.0,39.6101,39.6101,39.0424,39.0811,62400.0
2009-05-15 09:45:00,60.59,60.73,60.42,60.45,95000.0,39.0876,39.1779,38.9779,38.9973,95000.0
2009-05-15 09:50:00,60.45,60.45,60.12,60.23,169500.0,38.9973,38.9973,38.7844,38.8553,169500.0
2009-05-15 09:55:00,60.23,60.27,60.01,60.03,110800.0,38.8553,38.8811,38.7134,38.7263,110800.0
2009-05-15 10:00:00,60.0,60.01,59.56,59.7,135900.0,38.707,38.7134,38.4231,38.5134,135900.0
2009-05-15 10:05:00,59.71,59.93,59.4,59.88,91800.0,38.5199,38.6618,38.3199,38.6295,91800.0
2009-05-15 10:10:00,59.91,59.97,59.47,59.6,116100.0,38.6489,38.6876,38.365,38.4489,116100.0
2009-05-15 10:15:00,59.59,59.75,59.5,59.73,63400.0,38.4425,38.5457,38.3844,38.5328,63400.0
2009-05-15 10:20:00,59.64,59.98,59.57,59.9,40100.0,38.4747,38.6941,38.4296,38.6424,40100.0
2009-05-15 10:25:00,59.95,60.14,59.93,60.0,64600.0,38.6747,38.7973,38.6618,38.707,64600.0
2009-05-15 10:30:00,59.96,60.36,59.89,60.19,69700.0,38.6811,38.9392,38.636,38.8295,69700.0
2009-05-15 10:35:00,60.19,60.39,60.12,60.33,59400.0,38.8295,38.9585,38.7844,38.9198,59400.0
2009-05-15 10:40:00,60.37,60.56,60.19,60.19,96000.0,38.9456,39.0682,38.8295,38.8295,96000.0
2009-05-15 10:45:00,60.2,60.33,60.18,60.29,39100.0,38.836,38.9198,38.8231,38.894,39100.0
2009-05-15 10:50:00,60.29,60.32,59.96,60.02,52100.0,38.894,38.9134,38.6811,38.7199,52100.0
2009-05-15 10:55:00,60.03,60.05,59.87,59.87,51700.0,38.7263,38.7392,38.6231,38.6231,51700.0
2009-05-15 11:00:00,59.87,59.95,59.68,59.74,67500.0,38.6231,38.6747,38.5005,38.5392,67500.0
2009-05-15 11:05:00,59.74,59.75,59.5,59.53,58600.0,38.5392,38.5457,38.3844,38.4037,58600.0
2009-05-15 11:10:00,59.55,59.74,59.54,59.67,49800.0,38.4167,38.5392,38.4102,38.4941,49800.0
2009-05-15 11:15:00,59.66,59.75,59.51,59.55,49800.0,38.4876,38.5457,38.3908,38.4167,49800.0
2009-05-15 11:20:00,59.55,59.68,59.53,59.57,58700.0,38.4167,38.5005,38.4037,38.4296,58700.0
2009-05-15 11:25:00,59.57,59.58,59.41,59.51,66900.0,38.4296,38.436,38.3263,38.3908,66900.0
2009-05-15 11:30:00,59.51,59.51,59.32,59.38,69700.0,38.3908,38.3908,38.2683,38.307,69700.0
2009-05-15 11:35:00,59.38,59.45,59.2,59.25,98700.0,38.307,38.3521,38.1909,38.2231,98700.0
2009-05-15 11:40:00,59.25,59.33,59.06,59.1,70500.0,38.2231,38.2747,38.1005,38.1263,70500.0
2009-05-15 11:45:00,59.11,59.24,59.02,59.04,82600.0,38.1328,38.2167,38.0747,38.0876,82600.0
2009-05-15 11:50:00,59.06,59.12,58.8,58.95,104100.0,38.1005,38.1393,37.9328,38.0296,104100.0
2009-05-15 11:55:00,58.97,58.99,58.72,58.76,56800.0,38.0425,38.0554,37.8812,37.907,56800.0
2009-05-15 12:00:00,58.75,58.82,58.61,58.82,112400.0,37.9006,37.9457,37.8102,37.9457,112400.0
2009-05-15 12:05:00,58.8,58.9,58.74,58.87,54000.0,37.9328,37.9973,37.8941,37.978,54000.0
2009-05-15 12:10:00,58.88,58.98,58.81,58.88,58200.0,37.9844,38.0489,37.9393,37.9844,58200.0
2009-05-15 12:15:00,58.88,58.9,58.71,58.72,50700.0,37.9844,37.9973,37.8748,37.8812,50700.0
2009-05-15 12:20:00,58.72,58.79,58.62,58.68,61200.0,37.8812,37.9264,37.8167,37.8554,61200.0
2009-05-15 12:25:00,58.68,58.89,58.65,58.68,83700.0,37.8554,37.9909,37.836,37.8554,83700.0
2009-05-15 12:30:00,58.68,58.7,58.5,58.51,78700.0,37.8554,37.8683,37.7393,37.7457,78700.0
2009-05-15 12:35:00,58.53,58.56,58.4,58.53,60100.0,37.7586,37.778,37.6748,37.7586,60100.0
2009-05-15 12:40:00,58.53,58.59,58.45,58.52,49700.0,37.7586,37.7973,37.707,37.7522,49700.0
2009-05-15 12:45:00,58.53,58.6,58.32,58.34,39200.0,37.7586,37.8038,37.6232,37.6361,39200.0
2009-05-15 12:50:00,58.34,58.38,58.13,58.13,56700.0,37.6361,37.6619,37.5006,37.5006,56700.0
2009-05-15 12:55:00,58.13,58.27,58.05,58.2,39200.0,37.5006,37.5909,37.449,37.5457,39200.0
2009-05-15 13:00:00,58.23,58.28,58.1,58.25,51800.0,37.5651,37.5974,37.4812,37.578,51800.0
2009-05-15 13:05:00,58.28,58.5,58.25,58.5,54500.0,37.5974,37.7393,37.578,37.7393,54500.0
2009-05-15 13:10:00,58.5,58.6,58.32,58.53,52600.0,37.7393,37.8038,37.6232,37.7586,52600.0
2009-05-15 13:15:00,58.54,58.77,58.54,58.7,41600.0,37.7651,37.9135,37.7651,37.8683,41600.0
2009-05-15 13:20:00,58.7,58.72,58.54,58.61,48300.0,37.8683,37.8812,37.7651,37.8102,48300.0
2009-05-15 13:25:00,58.6,58.63,58.46,58.5,77100.0,37.8038,37.8231,37.7135,37.7393,77100.0
2009-05-15 13:30:00,58.49,58.61,58.48,58.48,73400.0,37.7328,37.8102,37.7264,37.7264,73400.0
2009-05-15 13:35:00,58.47,58.5,58.36,58.48,25700.0,37.7199,37.7393,37.649,37.7264,25700.0
2009-05-15 13:40:00,58.48,58.5,58.36,58.43,42600.0,37.7264,37.7393,37.649,37.6941,42600.0
2009-05-15 13:45:00,58.38,58.51,58.36,58.49,37500.0,37.6619,37.7457,37.649,37.7328,37500.0
2009-05-15 13:50:00,58.48,58.49,58.42,58.46,51500.0,37.7264,37.7328,37.6877,37.7135,51500.0
2009-05-15 13:55:00,58.46,58.46,58.34,58.39,21400.0,37.7135,37.7135,37.6361,37.6683,21400.0
2009-05-15 14:00:00,58.38,58.49,58.37,58.49,31500.0,37.6619,37.7328,37.6554,37.7328,31500.0
2009-05-15 14:05:00,58.48,58.49,58.35,58.49,41000.0,37.7264,37.7328,37.6425,37.7328,41000.0
2009-05-15 14:10:00,58.49,58.55,58.45,58.47,82600.0,37.7328,37.7715,37.707,37.7199,82600.0
2009-05-15 14:15:00,58.45,58.53,58.39,58.5,50400.0,37.707,37.7586,37.6683,37.7393,50400.0
2009-05-15 14:20:00,58.5,58.54,58.46,58.53,52800.0,37.7393,37.7651,37.7135,37.7586,52800.0
2009-05-15 14:25:00,58.53,58.55,58.2,58.29,80900.0,37.7586,37.7715,37.5457,37.6038,80900.0
2009-05-15 14:30:00,58.29,58.3,58.19,58.27,60800.0,37.6038,37.6103,37.5393,37.5909,60800.0
2009-05-15 14:35:00,58.27,58.3,58.24,58.28,50300.0,37.5909,37.6103,37.5715,37.5974,50300.0
2009-05-15 14:40:00,58.28,58.3,58.15,58.27,74200.0,37.5974,37.6103,37.5135,37.5909,74200.0
2009-05-15 14:45:00,58.26,58.28,58.14,58.21,47200.0,37.5845,37.5974,37.507,37.5522,47200.0
2009-05-15 14:50:00,58.21,58.47,58.21,58.45,70600.0,37.5522,37.7199,37.5522,37.707,70600.0
2009-05-15 14:55:00,58.45,58.47,58.32,58.43,37300.0,37.707,37.7199,37.6232,37.6941,37300.0
2009-05-15 15:00:00,58.43,58.43,58.25,58.28,43900.0,37.6941,37.6941,37.578,37.5974,43900.0
2009-05-15 15:05:00,58.29,58.45,58.21,58.32,55300.0,37.6038,37.707,37.5522,37.6232,55300.0
2009-05-15 15:10:00,58.3,58.5,58.3,58.5,74200.0,37.6103,37.7393,37.6103,37.7393,74200.0
2009-05-15 15:15:00,58.49,58.5,58.28,58.42,78500.0,37.7328,37.7393,37.5974,37.6877,78500.0
2009-05-15 15:20:00,58.43,58.52,58.42,58.5,99600.0,37.6941,37.7522,37.6877,37.7393,99600.0
2009-05-15 15:25:00,58.5,58.63,58.48,58.51,134200.0,37.7393,37.8231,37.7264,37.7457,134200.0
2009-05-15 15:30:00,58.53,58.6,58.25,58.38,141400.0,37.7586,37.8038,37.578,37.6619,141400.0
2009-05-15 15:35:00,58.39,58.54,58.33,58.47,83200.0,37.6683,37.7651,37.6296,37.7199,83200.0
2009-05-15 15:40:00,58.46,58.57,58.42,58.54,130100.0,37.7135,37.7844,37.6877,37.7651,130100.0
2009-05-15 15:45:00,58.54,58.61,58.44,58.54,149000.0,37.7651,37.8102,37.7006,37.7651,149000.0
2009-05-15 15:50:00,58.55,58.68,58.54,58.55,220700.0,37.7715,37.8554,37.7651,37.7715,220700.0
2009-05-15 15:55:00,58.55,58.59,58.43,58.48,256100.0,37.7715,37.7973,37.6941,37.7264,256100.0
2009-05-18 09:30:00,59.52,59.77,59.12,59.12,124500.0,38.3973,38.5586,38.1393,38.1393,124500.0
2009-05-18 09:35:00,59.15,59.85,59.12,59.85,105200.0,38.1586,38.6102,38.1393,38.6102,105200.0
2009-05-18 09:40:00,59.85,60.33,59.8,60.28,207500.0,38.6102,38.9198,38.5779,38.8876,207500.0
2009-05-18 09:45:00,60.28,60.78,60.2,60.74,139000.0,38.8876,39.2101,38.836,39.1843,139000.0
2009-05-18 09:50:00,60.75,61.39,60.71,61.2,197700.0,39.1908,39.6037,39.165,39.4811,197700.0
2009-05-18 09:55:00,61.25,61.47,61.18,61.22,115800.0,39.5133,39.6553,39.4682,39.494,115800.0
2009-05-18 10:00:00,61.19,61.21,60.93,60.95,144600.0,39.4746,39.4875,39.3069,39.3198,144600.0
2009-05-18 10:05:00,60.96,61.13,60.75,60.8,133900.0,39.3263,39.4359,39.1908,39.223,133900.0
2009-05-18 10:10:00,60.79,60.85,60.68,60.77,57500.0,39.2166,39.2553,39.1456,39.2037,57500.0
2009-05-18 10:15:00,60.76,61.05,60.74,60.94,68100.0,39.1972,39.3843,39.1843,39.3134,68100.0
2009-05-18 10:20:00,60.97,61.42,60.95,61.21,104500.0,39.3327,39.623,39.3198,39.4875,104500.0
2009-05-18 10:25:00,61.22,61.27,61.09,61.12,30400.0,39.494,39.5263,39.4101,39.4295,30400.0
2009-05-18 10:30:00,61.13,61.44,61.13,61.33,69400.0,39.4359,39.6359,39.4359,39.565,69400.0
2009-05-18 10:35:00,61.34,61.45,61.27,61.43,51300.0,39.5714,39.6424,39.5263,39.6295,51300.0
2009-05-18 10:40:00,61.43,61.56,61.29,61.47,126600.0,39.6295,39.7133,39.5392,39.6553,126600.0
2009-05-18 10:45:00,61.46,61.75,61.36,61.63,45600.0,39.6488,39.8359,39.5843,39.7585,45600.0
2009-05-18 10:50:00,61.67,61.73,61.53,61.62,50400.0,39.7843,39.823,39.694,39.752,50400.0
2009-05-18 10:55:00,61.63,61.67,61.47,61.54,47400.0,39.7585,39.7843,39.6553,39.7004,47400.0
2009-05-18 11:00:00,61.54,61.6,61.41,61.52,41400.0,39.7004,39.7391,39.6166,39.6875,41400.0
2009-05-18 11:05:00,61.54,61.59,61.4,61.43,42100.0,39.7004,39.7327,39.6101,39.6295,42100.0
2009-05-18 11:10:00,61.42,61.64,61.42,61.57,50000.0,39.623,39.7649,39.623,39.7198,50000.0
2009-05-18 11:15:00,61.56,61.84,61.56,61.71,54300.0,39.7133,39.894,39.7133,39.8101,54300.0
2009-05-18 11:20:00,61.71,61.74,61.62,61.63,23400.0,39.8101,39.8295,39.752,39.7585,23400.0
2009-05-18 11:25:00,61.62,61.71,61.62,61.68,29100.0,39.752,39.8101,39.752,39.7907,29100.0
2009-05-18 11:30:00,61.7,61.8,61.7,61.73,26300.0,39.8036,39.8682,39.8036,39.823,26300.0
2009-05-18 11:35:00,61.73,61.75,61.61,61.62,34600.0,39.823,39.8359,39.7456,39.752,34600.0
2009-05-18 11:40:00,61.61,61.74,61.61,61.7,22900.0,39.7456,39.8295,39.7456,39.8036,22900.0
2009-05-18 11:45:00,61.7,61.77,61.54,61.55,40600.0,39.8036,39.8488,39.7004,39.7069,40600.0
2009-05-18 11:50:00,61.55,61.67,61.53,61.62,25800.0,39.7069,39.7843,39.694,39.752,25800.0
2009-05-18 11:55:00,61.63,61.67,61.35,61.38,41300.0,39.7585,39.7843,39.5779,39.5972,41300.0
2009-05-18 12:00:00,61.4,61.46,61.36,61.39,39300.0,39.6101,39.6488,39.5843,39.6037,39300.0
2009-05-18 12:05:00,61.41,61.49,61.29,61.33,31900.0,39.6166,39.6682,39.5392,39.565,31900.0
2009-05-18 12:10:00,61.34,61.44,61.32,61.42,18700.0,39.5714,39.6359,39.5585,39.623,18700.0
2009-05-18 12:15:00,61.4,61.5,61.37,61.38,21800.0,39.6101,39.6746,39.5908,39.5972,21800.0
2009-05-18 12:20:00,61.39,61.52,61.33,61.49,26100.0,39.6037,39.6875,39.565,39.6682,26100.0
2009-05-18 12:25:00,61.49,61.64,61.49,61.56,26300.0,39.6682,39.7649,39.6682,39.7133,26300.0
2009-05-18 12:30:00,61.58,61.61,61.47,61.53,20100.0,39.7262,39.7456,39.6553,39.694,20100.0
2009-05-18 12:35:00,61.52,61.55,61.46,61.51,14500.0,39.6875,39.7069,39.6488,39.6811,14500.0
2009-05-18 12:40:00,61.52,61.62,61.36,61.4,52300.0,39.6875,39.752,39.5843,39.6101,52300.0
2009-05-18 12:45:00,61.41,61.62,61.41,61.44,52400.0,39.6166,39.752,39.6166,39.6359,52400.0
2009-05-18 12:50:00,61.47,61.51,61.4,61.41,24000.0,39.6553,39.6811,39.6101,39.6166,24000.0
2009-05-18 12:55:00,61.41,61.6,61.4,61.54,28500.0,39.6166,39.7391,39.6101,39.7004,28500.0
2009-05-18 13:00:00,61.54,61.62,61.46,61.57,35800.0,39.7004,39.752,39.6488,39.7198,35800.0
2009-05-18 13:05:00,61.55,61.62,61.39,61.59,35600.0,39.7069,39.752,39.6037,39.7327,35600.0
2009-05-18 13:10:00,61.58,61.72,61.53,61.72,28500.0,39.7262,39.8166,39.694,39.8166,28500.0
2009-05-18 13:15:00,61.72,61.76,61.56,61.75,37500.0,39.8166,39.8424,39.7133,39.8359,37500.0
2009-05-18 13:20:00,61.75,61.88,61.69,61.86,30700.0,39.8359,39.9198,39.7972,39.9069,30700.0
2009-05-18 13:25:00,61.86,61.86,61.71,61.76,31900.0,39.9069,39.9069,39.8101,39.8424,31900.0
2009-05-18 13:30:00,61.76,61.78,61.67,61.69,18000.0,39.8424,39.8553,39.7843,39.7972,18000.0
2009-05-18 13:35:00,61.67,61.68,61.52,61.62,14900.0,39.7843,39.7907,39.6875,39.752,14900.0
2009-05-18 13:40:00,61.61,61.63,61.39,61.44,32000.0,39.7456,39.7585,39.6037,39.6359,32000.0
2009-05-18 13:45:00,61.42,61.57,61.41,61.55,29600.0,39.623,39.7198,39.6166,39.7069,29600.0
2009-05-18 13:50:00,61.53,61.75,61.52,61.52,42100.0,39.694,39.8359,39.6875,39.6875,42100.0
2009-05-18 13:55:00,61.54,61.56,61.35,61.35,32100.0,39.7004,39.7133,39.5779,39.5779,32100.0
2009-05-18 14:00:00,61.37,61.51,61.36,61.49,35000.0,39.5908,39.6811,39.5843,39.6682,35000.0
2009-05-18 14:05:00,61.48,61.49,61.32,61.35,43200.0,39.6617,39.6682,39.5585,39.5779,43200.0
2009-05-18 14:10:00,61.35,61.48,61.3,61.3,28600.0,39.5779,39.6617,39.5456,39.5456,28600.0
2009-05-18 14:15:00,61.35,61.4,61.04,61.14,61100.0,39.5779,39.6101,39.3779,39.4424,61100.0
2009-05-18 14:20:00,61.15,61.19,61.03,61.04,16300.0,39.4488,39.4746,39.3714,39.3779,16300.0
2009-05-18 14:25:00,61.06,61.08,60.88,61.0,33800.0,39.3908,39.4037,39.2747,39.3521,33800.0
2009-05-18 14:30:00,60.99,61.28,60.99,61.19,26300.0,39.3456,39.5327,39.3456,39.4746,26300.0
2009-05-18 14:35:00,61.18,61.33,61.14,61.33,25300.0,39.4682,39.565,39.4424,39.565,25300.0
2009-05-18 14:40:00,61.31,61.34,61.18,61.33,47800.0,39.5521,39.5714,39.4682,39.565,47800.0
2009-05-18 14:45:00,61.35,61.42,61.33,61.36,25300.0,39.5779,39.623,39.565,39.5843,25300.0
2009-05-18 14:50:00,61.33,61.34,61.21,61.24,34600.0,39.565,39.5714,39.4875,39.5069,34600.0
2009-05-18 14:55:00,61.23,61.41,61.22,61.25,28000.0,39.5004,39.6166,39.494,39.5133,28000.0
2009-05-18 15:00:00,61.24,61.35,61.17,61.19,29100.0,39.5069,39.5779,39.4617,39.4746,29100.0
2009-05-18 15:05:00,61.21,61.47,61.15,61.38,24000.0,39.4875,39.6553,39.4488,39.5972,24000.0
2009-05-18 15:10:00,61.39,61.41,61.14,61.27,36400.0,39.6037,39.6166,39.4424,39.5263,36400.0
2009-05-18 15:15:00,61.29,61.33,61.17,61.17,36600.0,39.5392,39.565,39.4617,39.4617,36600.0
2009-05-18 15:20:00,61.17,61.17,61.03,61.17,50500.0,39.4617,39.4617,39.3714,39.4617,50500.0
2009-05-18 15:25:00,61.17,61.21,61.08,61.08,31800.0,39.4617,39.4875,39.4037,39.4037,31800.0
2009-05-18 15:30:00,61.09,61.14,60.97,61.14,70500.0,39.4101,39.4424,39.3327,39.4424,70500.0
2009-05-18 15:35:00,61.14,61.18,61.08,61.16,42700.0,39.4424,39.4682,39.4037,39.4553,42700.0
2009-05-18 15:40:00,61.16,61.2,61.04,61.16,93600.0,39.4553,39.4811,39.3779,39.4553,93600.0
2009-05-18 15:45:00,61.16,61.37,61.15,61.33,95200.0,39.4553,39.5908,39.4488,39.565,95200.0
2009-05-18 15:50:00,61.32,61.45,61.32,61.44,83900.0,39.5585,39.6424,39.5585,39.6359,83900.0
2009-05-18 15:55:00,61.44,61.58,61.43,61.49,179900.0,39.6359,39.7262,39.6295,39.6682,179900.0
2009-05-19 09:30:00,61.59,62.29,61.59,62.03,86900.0,39.7327,40.1843,39.7327,40.0165,86900.0
2009-05-19 09:35:00,62.04,62.35,62.03,62.21,75800.0,40.023,40.223,40.0165,40.1327,75800.0
2009-05-19 09:40:00,62.21,62.21,61.71,61.84,74600.0,40.1327,40.1327,39.8101,39.894,74600.0
2009-05-19 09:45:00,61.84,61.87,61.51,61.57,126600.0,39.894,39.9133,39.6811,39.7198,126600.0
2009-05-19 09:50:00,61.57,61.63,61.21,61.63,136500.0,39.7198,39.7585,39.4875,39.7585,136500.0
2009-05-19 09:55:00,61.62,61.66,61.41,61.44,65700.0,39.752,39.7778,39.6166,39.6359,65700.0
2009-05-19 10:00:00,61.42,61.43,61.25,61.31,34700.0,39.623,39.6295,39.5133,39.5521,34700.0
2009-05-19 10:05:00,61.3,61.66,61.28,61.62,71000.0,39.5456,39.7778,39.5327,39.752,71000.0
2009-05-19 10:10:00,61.61,61.79,61.54,61.72,108100.0,39.7456,39.8617,39.7004,39.8166,108100.0
2009-05-19 10:15:00,61.73,62.08,61.6,62.06,70800.0,39.823,40.0488,39.7391,40.0359,70800.0
2009-05-19 10:20:00,62.09,62.3,61.86,62.24,64600.0,40.0552,40.1907,39.9069,40.152,64600.0
2009-05-19 10:25:00,62.27,62.55,62.27,62.43,107300.0,40.1714,40.352,40.1714,40.2746,107300.0
2009-05-19 10:30:00,62.43,62.48,62.19,62.19,69800.0,40.2746,40.3068,40.1198,40.1198,69800.0
2009-05-19 10:35:00,62.2,62.41,62.2,62.38,60400.0,40.1262,40.2617,40.1262,40.2423,60400.0
2009-05-19 10:40:00,62.38,62.4,62.17,62.17,64500.0,40.2423,40.2552,40.1069,40.1069,64500.0
2009-05-19 10:45:00,62.14,62.53,62.1,62.39,95500.0,40.0875,40.3391,40.0617,40.2488,95500.0
2009-05-19 10:50:00,62.4,62.57,62.36,62.48,65700.0,40.2552,40.3649,40.2294,40.3068,65700.0
2009-05-19 10:55:00,62.48,62.54,62.36,62.48,92200.0,40.3068,40.3455,40.2294,40.3068,92200.0
2009-05-19 11:00:00,62.47,62.78,62.44,62.73,68700.0,40.3004,40.5004,40.281,40.4681,68700.0
2009-05-19 11:05:00,62.72,62.74,62.55,62.7,70500.0,40.4617,40.4746,40.352,40.4488,70500.0
2009-05-19 11:10:00,62.7,62.74,62.56,62.7,90800.0,40.4488,40.4746,40.3584,40.4488,90800.0
2009-05-19 11:15:00,62.68,62.78,62.59,62.63,54300.0,40.4359,40.5004,40.3778,40.4036,54300.0
2009-05-19 11:20:00,62.63,62.79,62.63,62.75,84700.0,40.4036,40.5068,40.4036,40.481,84700.0
2009-05-19 11:25:00,62.75,63.13,62.7,63.1,138900.0,40.481,40.7262,40.4488,40.7068,138900.0
2009-05-19 11:30:00,63.1,63.13,62.92,63.06,63000.0,40.7068,40.7262,40.5907,40.681,63000.0
2009-05-19 11:35:00,63.05,63.18,63.02,63.11,55700.0,40.6746,40.7584,40.6552,40.7133,55700.0
2009-05-19 11:40:00,63.1,63.3,63.08,63.24,51000.0,40.7068,40.8358,40.6939,40.7971,51000.0
2009-05-19 11:45:00,63.27,63.27,63.1,63.2,58700.0,40.8165,40.8165,40.7068,40.7713,58700.0
2009-05-19 11:50:00,63.2,63.24,63.07,63.14,41000.0,40.7713,40.7971,40.6875,40.7326,41000.0
2009-05-19 11:55:00,63.15,63.4,63.11,63.29,63400.0,40.7391,40.9003,40.7133,40.8294,63400.0
2009-05-19 12:00:00,63.31,63.36,63.14,63.2,74200.0,40.8423,40.8745,40.7326,40.7713,74200.0
2009-05-19 12:05:00,63.19,63.23,63.12,63.2,41400.0,40.7649,40.7907,40.7197,40.7713,41400.0
2009-05-19 12:10:00,63.23,63.39,63.19,63.33,105400.0,40.7907,40.8939,40.7649,40.8552,105400.0
2009-05-19 12:15:00,63.35,63.39,63.27,63.3,70700.0,40.8681,40.8939,40.8165,40.8358,70700.0
2009-05-19 12:20:00,63.3,63.39,63.25,63.36,44400.0,40.8358,40.8939,40.8036,40.8745,44400.0
2009-05-19 12:25:00,63.36,63.44,63.33,63.36,48500.0,40.8745,40.9262,40.8552,40.8745,48500.0
2009-05-19 12:30:00,63.38,63.4,63.11,63.21,53500.0,40.8874,40.9003,40.7133,40.7778,53500.0
2009-05-19 12:35:00,63.2,63.21,63.02,63.04,47400.0,40.7713,40.7778,40.6552,40.6681,47400.0
2009-05-19 12:40:00,63.04,63.06,62.95,62.98,52000.0,40.6681,40.681,40.61,40.6294,52000.0
2009-05-19 12:45:00,62.98,63.0,62.95,62.98,25000.0,40.6294,40.6423,40.61,40.6294,25000.0
2009-05-19 12:50:00,62.99,63.0,62.71,62.71,37800.0,40.6358,40.6423,40.4552,40.4552,37800.0
2009-05-19 12:55:00,62.73,62.73,62.6,62.6,63500.0,40.4681,40.4681,40.3843,40.3843,63500.0
2009-05-19 13:00:00,62.6,62.7,62.6,62.69,52800.0,40.3843,40.4488,40.3843,40.4423,52800.0
2009-05-19 13:05:00,62.68,62.9,62.67,62.9,52200.0,40.4359,40.5778,40.4294,40.5778,52200.0
2009-05-19 13:10:00,62.9,62.95,62.78,62.87,21200.0,40.5778,40.61,40.5004,40.5584,21200.0
2009-05-19 13:15:00,62.87,63.07,62.87,63.03,18700.0,40.5584,40.6875,40.5584,40.6617,18700.0
2009-05-19 13:20:00,63.03,63.22,63.03,63.11,18800.0,40.6617,40.7842,40.6617,40.7133,18800.0
2009-05-19 13:25:00,63.11,63.18,63.06,63.12,13300.0,40.7133,40.7584,40.681,40.7197,13300.0
2009-05-19 13:30:00,63.14,63.31,63.03,63.03,34700.0,40.7326,40.8423,40.6617,40.6617,34700.0
2009-05-19 13:35:00,63.02,63.19,62.92,63.1,39100.0,40.6552,40.7649,40.5907,40.7068,39100.0
2009-05-19 13:40:00,63.1,63.18,62.93,63.01,31600.0,40.7068,40.7584,40.5971,40.6488,31600.0
2009-05-19 13:45:00,63.01,63.11,63.01,63.04,35400.0,40.6488,40.7133,40.6488,40.6681,35400.0
2009-05-19 13:50:00,63.04,63.11,62.89,63.0,27600.0,40.6681,40.7133,40.5713,40.6423,27600.0
2009-05-19 13:55:00,63.02,63.08,62.89,63.05,42600.0,40.6552,40.6939,40.5713,40.6746,42600.0
2009-05-19 14:00:00,63.04,63.07,62.72,62.73,50800.0,40.6681,40.6875,40.4617,40.4681,50800.0
2009-05-19 14:05:00,62.73,62.89,62.68,62.82,64400.0,40.4681,40.5713,40.4359,40.5262,64400.0
2009-05-19 14:10:00,62.83,62.86,62.74,62.76,25200.0,40.5326,40.552,40.4746,40.4875,25200.0
2009-05-19 14:15:00,62.75,62.85,62.71,62.84,19000.0,40.481,40.5455,40.4552,40.5391,19000.0
2009-05-19 14:20:00,62.85,62.93,62.8,62.86,24600.0,40.5455,40.5971,40.5133,40.552,24600.0
2009-05-19 14:25:00,62.87,62.9,62.76,62.78,33100.0,40.5584,40.5778,40.4875,40.5004,33100.0
2009-05-19 14:30:00,62.79,62.86,62.73,62.81,33500.0,40.5068,40.552,40.4681,40.5197,33500.0
2009-05-19 14:35:00,62.82,62.83,62.68,62.73,42900.0,40.5262,40.5326,40.4359,40.4681,42900.0
2009-05-19 14:40:00,62.75,62.8,62.72,62.78,44000.0,40.481,40.5133,40.4617,40.5004,44000.0
2009-05-19 14:45:00,62.79,62.86,62.74,62.79,44400.0,40.5068,40.552,40.4746,40.5068,44400.0
2009-05-19 14:50:00,62.8,62.86,62.74,62.86,30600.0,40.5133,40.552,40.4746,40.552,30600.0
2009-05-19 14:55:00,62.87,62.88,62.71,62.74,27600.0,40.5584,40.5649,40.4552,40.4746,27600.0
2009-05-19 15:00:00,62.74,62.9,62.72,62.87,36800.0,40.4746,40.5778,40.4617,40.5584,36800.0
2009-05-19 15:05:00,62.88,62.96,62.79,62.81,64400.0,40.5649,40.6165,40.5068,40.5197,64400.0
2009-05-19 15:10:00,62.82,62.88,62.62,62.75,43200.0,40.5262,40.5649,40.3972,40.481,43200.0
2009-05-19 15:15:00,62.76,62.87,62.66,62.87,45700.0,40.4875,40.5584,40.423,40.5584,45700.0
2009-05-19 15:20:00,62.85,62.87,62.72,62.82,42900.0,40.5455,40.5584,40.4617,40.5262,42900.0
2009-05-19 15:25:00,62.85,62.85,62.67,62.74,40000.0,40.5455,40.5455,40.4294,40.4746,40000.0
2009-05-19 15:30:00,62.75,62.75,62.42,62.45,74900.0,40.481,40.481,40.2681,40.2875,74900.0
2009-05-19 15:35:00,62.46,62.61,62.43,62.49,100400.0,40.2939,40.3907,40.2746,40.3133,100400.0
2009-05-19 15:40:00,62.5,62.59,62.26,62.26,110100.0,40.3197,40.3778,40.1649,40.1649,110100.0
2009-05-19 15:45:00,62.26,62.47,62.13,62.13,93700.0,40.1649,40.3004,40.081,40.081,93700.0
2009-05-19 15:50:00,62.13,62.42,62.07,62.14,90600.0,40.081,40.2681,40.0423,40.0875,90600.0
2009-05-19 15:55:00,62.12,62.23,62.0,62.12,144200.0,40.0746,40.1456,39.9972,40.0746,144200.0
2009-05-20 09:30:00,63.25,63.96,63.16,63.51,182900.0,40.8036,41.2616,40.7455,40.9713,182900.0
2009-05-20 09:35:00,63.44,63.48,63.14,63.21,129900.0,40.9262,40.952,40.7326,40.7778,129900.0
2009-05-20 09:40:00,63.23,63.92,63.23,63.72,96700.0,40.7907,41.2358,40.7907,41.1068,96700.0
2009-05-20 09:45:00,63.67,63.99,63.58,63.99,135500.0,41.0745,41.281,41.0165,41.281,135500.0
2009-05-20 09:50:00,63.99,64.18,63.89,64.18,102500.0,41.281,41.4035,41.2165,41.4035,102500.0
2009-05-20 09:55:00,64.15,64.16,63.77,63.98,102400.0,41.3842,41.3906,41.139,41.2745,102400.0
2009-05-20 10:00:00,64.0,64.41,64.0,64.33,137700.0,41.2874,41.5519,41.2874,41.5003,137700.0
2009-05-20 10:05:00,64.35,64.48,64.31,64.37,56300.0,41.5132,41.5971,41.4874,41.5261,56300.0
2009-05-20 10:10:00,64.38,64.4,64.07,64.14,126400.0,41.5326,41.5455,41.3326,41.3777,126400.0
2009-05-20 10:15:00,64.1,64.44,64.04,64.44,124000.0,41.3519,41.5713,41.3132,41.5713,124000.0
2009-05-20 10:20:00,64.45,64.77,64.39,64.72,81800.0,41.5777,41.7842,41.539,41.7519,81800.0
2009-05-20 10:25:00,64.74,64.84,64.69,64.72,77200.0,41.7648,41.8293,41.7325,41.7519,77200.0
2009-05-20 10:30:00,64.76,65.01,64.51,64.53,228000.0,41.7777,41.939,41.6164,41.6293,228000.0
2009-05-20 10:35:00,64.54,64.65,64.37,64.52,134600.0,41.6358,41.7067,41.5261,41.6229,134600.0
2009-05-20 10:40:00,64.52,64.56,64.38,64.47,115500.0,41.6229,41.6487,41.5326,41.5906,115500.0
2009-05-20 10:45:00,64.47,64.5,64.03,64.25,160700.0,41.5906,41.61,41.3068,41.4487,160700.0
2009-05-20 10:50:00,64.27,64.5,64.27,64.34,41800.0,41.4616,41.61,41.4616,41.5068,41800.0
2009-05-20 10:55:00,64.33,64.36,63.81,63.92,160600.0,41.5003,41.5197,41.1648,41.2358,160600.0
2009-05-20 11:00:00,63.88,63.92,63.54,63.68,166400.0,41.21,41.2358,40.9907,41.081,166400.0
2009-05-20 11:05:00,63.65,63.9,63.62,63.8,87900.0,41.0616,41.2229,41.0423,41.1584,87900.0
2009-05-20 11:10:00,63.79,63.96,63.79,63.93,34900.0,41.1519,41.2616,41.1519,41.2423,34900.0
2009-05-20 11:15:00,63.94,63.99,63.48,63.73,101700.0,41.2487,41.281,40.952,41.1132,101700.0
2009-05-20 11:20:00,63.73,63.98,63.4,63.42,72500.0,41.1132,41.2745,40.9003,40.9132,72500.0
2009-05-20 11:25:00,63.46,63.68,63.44,63.61,34600.0,40.9391,41.081,40.9262,41.0358,34600.0
2009-05-20 11:30:00,63.64,63.93,63.64,63.92,46600.0,41.0552,41.2423,41.0552,41.2358,46600.0
2009-05-20 11:35:00,63.92,64.03,63.91,63.96,46100.0,41.2358,41.3068,41.2294,41.2616,46100.0
2009-05-20 11:40:00,63.96,64.01,63.92,64.01,21300.0,41.2616,41.2939,41.2358,41.2939,21300.0
2009-05-20 11:45:00,64.0,64.05,63.8,63.8,24400.0,41.2874,41.3197,41.1584,41.1584,24400.0
2009-05-20 11:50:00,63.82,63.93,63.52,63.54,43000.0,41.1713,41.2423,40.9778,40.9907,43000.0
2009-05-20 11:55:00,63.54,63.63,63.32,63.32,47800.0,40.9907,41.0487,40.8487,40.8487,47800.0
2009-05-20 12:00:00,63.34,63.37,63.25,63.33,51300.0,40.8616,40.881,40.8036,40.8552,51300.0
2009-05-20 12:05:00,63.33,63.42,63.14,63.19,62500.0,40.8552,40.9132,40.7326,40.7649,62500.0
2009-05-20 12:10:00,63.19,63.31,63.05,63.19,114000.0,40.7649,40.8423,40.6746,40.7649,114000.0
2009-05-20 12:15:00,63.2,63.23,63.0,63.12,119400.0,40.7713,40.7907,40.6423,40.7197,119400.0
2009-05-20 12:20:00,63.1,63.19,63.03,63.14,26900.0,40.7068,40.7649,40.6617,40.7326,26900.0
2009-05-20 12:25:00,63.14,63.26,63.01,63.22,50400.0,40.7326,40.81,40.6488,40.7842,50400.0
2009-05-20 12:30:00,63.21,63.34,63.04,63.12,25500.0,40.7778,40.8616,40.6681,40.7197,25500.0
2009-05-20 12:35:00,63.1,63.35,63.06,63.32,24900.0,40.7068,40.8681,40.681,40.8487,24900.0
2009-05-20 12:40:00,63.34,63.58,63.3,63.58,21700.0,40.8616,41.0165,40.8358,41.0165,21700.0
2009-05-20 12:45:00,63.56,63.7,63.55,63.6,55000.0,41.0036,41.0939,40.9971,41.0294,55000.0
2009-05-20 12:50:00,63.61,63.68,63.33,63.38,90900.0,41.0358,41.081,40.8552,40.8874,90900.0
2009-05-20 12:55:00,63.38,63.44,62.98,62.98,47900.0,40.8874,40.9262,40.6294,40.6294,47900.0
2009-05-20 13:00:00,62.99,63.1,62.88,63.03,61100.0,40.6358,40.7068,40.5649,40.6617,61100.0
2009-05-20 13:05:00,63.05,63.34,63.01,63.27,41500.0,40.6746,40.8616,40.6488,40.8165,41500.0
2009-05-20 13:10:00,63.26,63.45,63.23,63.45,21200.0,40.81,40.9326,40.7907,40.9326,21200.0
2009-05-20 13:15:00,63.44,63.44,63.2,63.24,25500.0,40.9262,40.9262,40.7713,40.7971,25500.0
2009-05-20 13:20:00,63.23,63.23,62.9,63.11,83700.0,40.7907,40.7907,40.5778,40.7133,83700.0
2009-05-20 13:25:00,63.1,63.14,62.98,63.04,50100.0,40.7068,40.7326,40.6294,40.6681,50100.0
2009-05-20 13:30:00,63.03,63.08,62.97,63.01,24200.0,40.6617,40.6939,40.6229,40.6488,24200.0
2009-05-20 13:35:00,63.01,63.25,62.98,63.11,22200.0,40.6488,40.8036,40.6294,40.7133,22200.0
2009-05-20 13:40:00,63.12,63.4,63.1,63.26,35300.0,40.7197,40.9003,40.7068,40.81,35300.0
2009-05-20 13:45:00,63.25,63.36,63.13,63.32,57900.0,40.8036,40.8745,40.7262,40.8487,57900.0
2009-05-20 13:50:00,63.3,63.32,63.25,63.29,30800.0,40.8358,40.8487,40.8036,40.8294,30800.0
2009-05-20 13:55:00,63.29,63.32,63.22,63.29,19900.0,40.8294,40.8487,40.7842,40.8294,19900.0
2009-05-20 14:00:00,63.3,63.31,62.87,62.99,78300.0,40.8358,40.8423,40.5584,40.6358,78300.0
2009-05-20 14:05:00,62.96,63.31,62.87,63.16,74000.0,40.6165,40.8423,40.5584,40.7455,74000.0
2009-05-20 14:10:00,63.17,63.33,63.02,63.15,53500.0,40.752,40.8552,40.6552,40.7391,53500.0
2009-05-20 14:15:00,63.12,63.34,63.08,63.3,67400.0,40.7197,40.8616,40.6939,40.8358,67400.0
2009-05-20 14:20:00,63.31,63.31,63.11,63.25,86400.0,40.8423,40.8423,40.7133,40.8036,86400.0
2009-05-20 14:25:00,63.23,63.25,62.94,62.95,77200.0,40.7907,40.8036,40.6036,40.61,77200.0
2009-05-20 14:30:00,62.96,62.97,62.75,62.84,66200.0,40.6165,40.6229,40.481,40.5391,66200.0
2009-05-20 14:35:00,62.83,62.92,62.74,62.82,54800.0,40.5326,40.5907,40.4746,40.5262,54800.0
2009-05-20 14:40:00,62.82,62.98,62.74,62.91,70400.0,40.5262,40.6294,40.4746,40.5842,70400.0
2009-05-20 14:45:00,62.89,63.09,62.86,63.05,30800.0,40.5713,40.7004,40.552,40.6746,30800.0
2009-05-20 14:50:00,63.03,63.25,62.88,63.14,106000.0,40.6617,40.8036,40.5649,40.7326,106000.0
2009-05-20 14:55:00,63.18,63.22,63.04,63.14,29300.0,40.7584,40.7842,40.6681,40.7326,29300.0
2009-05-20 15:00:00,63.12,63.14,62.92,62.97,47600.0,40.7197,40.7326,40.5907,40.6229,47600.0
2009-05-20 15:05:00,62.97,63.11,62.93,62.95,39700.0,40.6229,40.7133,40.5971,40.61,39700.0
2009-05-20 15:10:00,62.94,63.03,62.79,62.8,41400.0,40.6036,40.6617,40.5068,40.5133,41400.0
2009-05-20 15:15:00,62.8,62.86,62.69,62.71,60500.0,40.5133,40.552,40.4423,40.4552,60500.0
2009-05-20 15:20:00,62.72,62.72,62.4,62.4,81000.0,40.4617,40.4617,40.2552,40.2552,81000.0
2009-05-20 15:25:00,62.41,62.43,62.15,62.22,112700.0,40.2617,40.2746,40.094,40.1391,112700.0
2009-05-20 15:30:00,62.22,62.29,62.06,62.08,123700.0,40.1391,40.1843,40.0359,40.0488,123700.0
2009-05-20 15:35:00,62.09,62.24,62.07,62.09,128700.0,40.0552,40.152,40.0423,40.0552,128700.0
2009-05-20 15:40:00,62.11,62.15,61.73,61.76,121700.0,40.0681,40.094,39.823,39.8424,121700.0
2009-05-20 15:45:00,61.76,61.91,61.63,61.75,131200.0,39.8424,39.9391,39.7585,39.8359,131200.0
2009-05-20 15:50:00,61.75,61.83,61.59,61.78,116200.0,39.8359,39.8875,39.7327,39.8553,116200.0
2009-05-20 15:55:00,61.77,61.89,61.67,61.77,184400.0,39.8488,39.9262,39.7843,39.8488,184400.0
2009-05-21 09:30:00,60.84,61.12,60.0,60.07,128600.0,39.2489,39.4295,38.707,38.7521,128600.0
2009-05-21 09:35:00,60.07,60.27,59.84,59.91,116600.0,38.7521,38.8811,38.6037,38.6489,116600.0
2009-05-21 09:40:00,59.94,60.33,59.69,60.18,80500.0,38.6682,38.9198,38.507,38.8231,80500.0
2009-05-21 09:45:00,60.19,60.23,59.99,59.99,42200.0,38.8295,38.8553,38.7005,38.7005,42200.0
2009-05-21 09:50:00,60.01,60.25,59.8,59.87,51900.0,38.7134,38.8682,38.5779,38.6231,51900.0
2009-05-21 09:55:00,59.87,60.18,59.79,59.86,67500.0,38.6231,38.8231,38.5715,38.6166,67500.0
2009-05-21 10:00:00,59.86,60.19,59.76,59.89,109300.0,38.6166,38.8295,38.5521,38.636,109300.0
2009-05-21 10:05:00,59.83,60.05,59.69,59.69,56100.0,38.5973,38.7392,38.507,38.507,56100.0
2009-05-21 10:10:00,59.68,59.76,59.53,59.55,63300.0,38.5005,38.5521,38.4037,38.4167,63300.0
2009-05-21 10:15:00,59.56,59.63,59.36,59.42,62500.0,38.4231,38.4683,38.2941,38.3328,62500.0
2009-05-21 10:20:00,59.4,59.57,59.22,59.4,68400.0,38.3199,38.4296,38.2038,38.3199,68400.0
2009-05-21 10:25:00,59.4,59.59,59.38,59.41,33700.0,38.3199,38.4425,38.307,38.3263,33700.0
2009-05-21 10:30:00,59.42,59.42,59.1,59.13,155900.0,38.3328,38.3328,38.1263,38.1457,155900.0
2009-05-21 10:35:00,59.13,59.13,58.9,58.92,147100.0,38.1457,38.1457,37.9973,38.0102,147100.0
2009-05-21 10:40:00,58.9,58.98,58.73,58.92,158200.0,37.9973,38.0489,37.8877,38.0102,158200.0
2009-05-21 10:45:00,58.92,59.08,58.85,58.88,86100.0,38.0102,38.1134,37.9651,37.9844,86100.0
2009-05-21 10:50:00,58.87,59.0,58.85,58.92,69800.0,37.978,38.0618,37.9651,38.0102,69800.0
2009-05-21 10:55:00,58.93,58.95,58.72,58.74,74200.0,38.0167,38.0296,37.8812,37.8941,74200.0
2009-05-21 11:00:00,58.75,58.83,58.72,58.76,69300.0,37.9006,37.9522,37.8812,37.907,69300.0
2009-05-21 11:05:00,58.79,58.88,58.77,58.84,48600.0,37.9264,37.9844,37.9135,37.9586,48600.0
2009-05-21 11:10:00,58.83,59.21,58.83,59.14,65400.0,37.9522,38.1973,37.9522,38.1522,65400.0
2009-05-21 11:15:00,59.15,59.27,59.06,59.19,55000.0,38.1586,38.236,38.1005,38.1844,55000.0
2009-05-21 11:20:00,59.2,59.36,59.15,59.36,48600.0,38.1909,38.2941,38.1586,38.2941,48600.0
2009-05-21 11:25:00,59.36,59.43,59.29,59.41,23400.0,38.2941,38.3392,38.2489,38.3263,23400.0
2009-05-21 11:30:00,59.41,59.45,59.29,59.44,35300.0,38.3263,38.3521,38.2489,38.3457,35300.0
2009-05-21 11:35:00,59.45,59.62,59.41,59.58,42500.0,38.3521,38.4618,38.3263,38.436,42500.0
2009-05-21 11:40:00,59.59,59.64,59.4,59.51,50900.0,38.4425,38.4747,38.3199,38.3908,50900.0
2009-05-21 11:45:00,59.5,59.56,59.36,59.42,46600.0,38.3844,38.4231,38.2941,38.3328,46600.0
2009-05-21 11:50:00,59.42,59.56,59.36,59.56,32800.0,38.3328,38.4231,38.2941,38.4231,32800.0
2009-05-21 11:55:00,59.54,59.73,59.54,59.73,23200.0,38.4102,38.5328,38.4102,38.5328,23200.0
2009-05-21 12:00:00,59.73,59.89,59.7,59.89,44100.0,38.5328,38.636,38.5134,38.636,44100.0
2009-05-21 12:05:00,59.9,59.97,59.79,59.86,52900.0,38.6424,38.6876,38.5715,38.6166,52900.0
2009-05-21 12:10:00,59.86,60.03,59.75,59.75,47300.0,38.6166,38.7263,38.5457,38.5457,47300.0
2009-05-21 12:15:00,59.75,59.76,59.58,59.65,89000.0,38.5457,38.5521,38.436,38.4812,89000.0
2009-05-21 12:20:00,59.66,59.72,59.59,59.71,26800.0,38.4876,38.5263,38.4425,38.5199,26800.0
2009-05-21 12:25:00,59.75,59.75,59.56,59.7,28000.0,38.5457,38.5457,38.4231,38.5134,28000.0
2009-05-21 12:30:00,59.68,59.83,59.63,59.82,25300.0,38.5005,38.5973,38.4683,38.5908,25300.0
2009-05-21 12:35:00,59.83,60.01,59.82,59.92,96000.0,38.5973,38.7134,38.5908,38.6553,96000.0
2009-05-21 12:40:00,59.96,59.97,59.79,59.94,33700.0,38.6811,38.6876,38.5715,38.6682,33700.0
2009-05-21 12:45:00,59.96,60.04,59.81,60.04,21500.0,38.6811,38.7328,38.5844,38.7328,21500.0
2009-05-21 12:50:00,60.04,60.1,59.66,59.72,50300.0,38.7328,38.7715,38.4876,38.5263,50300.0
2009-05-21 12:55:00,59.72,60.03,59.72,60.0,59300.0,38.5263,38.7263,38.5263,38.707,59300.0
2009-05-21 13:00:00,60.0,60.08,59.9,59.9,31500.0,38.707,38.7586,38.6424,38.6424,31500.0
2009-05-21 13:05:00,59.89,60.04,59.81,59.87,31000.0,38.636,38.7328,38.5844,38.6231,31000.0
2009-05-21 13:10:00,59.89,59.94,59.84,59.85,12400.0,38.636,38.6682,38.6037,38.6102,12400.0
2009-05-21 13:15:00,59.84,59.95,59.74,59.76,21600.0,38.6037,38.6747,38.5392,38.5521,21600.0
2009-05-21 13:20:00,59.75,59.81,59.61,59.63,34100.0,38.5457,38.5844,38.4554,38.4683,34100.0
2009-05-21 13:25:00,59.65,59.67,59.54,59.67,27700.0,38.4812,38.4941,38.4102,38.4941,27700.0
2009-05-21 13:30:00,59.65,59.68,59.58,59.6,16400.0,38.4812,38.5005,38.436,38.4489,16400.0
2009-05-21 13:35:00,59.6,59.67,59.52,59.63,35900.0,38.4489,38.4941,38.3973,38.4683,35900.0
2009-05-21 13:40:00,59.64,59.66,59.56,59.64,15700.0,38.4747,38.4876,38.4231,38.4747,15700.0
2009-05-21 13:45:00,59.64,59.87,59.64,59.84,35000.0,38.4747,38.6231,38.4747,38.6037,35000.0
2009-05-21 13:50:00,59.83,59.96,59.52,59.52,60300.0,38.5973,38.6811,38.3973,38.3973,60300.0
2009-05-21 13:55:00,59.52,59.83,59.52,59.79,55000.0,38.3973,38.5973,38.3973,38.5715,55000.0
2009-05-21 14:00:00,59.79,59.93,59.65,59.65,40900.0,38.5715,38.6618,38.4812,38.4812,40900.0
2009-05-21 14:05:00,59.66,59.73,59.38,59.4,83100.0,38.4876,38.5328,38.307,38.3199,83100.0
2009-05-21 14:10:00,59.39,59.42,59.13,59.26,40600.0,38.3134,38.3328,38.1457,38.2296,40600.0
2009-05-21 14:15:00,59.26,59.36,59.19,59.35,36700.0,38.2296,38.2941,38.1844,38.2876,36700.0
2009-05-21 14:20:00,59.35,59.42,59.21,59.35,52800.0,38.2876,38.3328,38.1973,38.2876,52800.0
2009-05-21 14:25:00,59.33,59.39,59.26,59.26,19100.0,38.2747,38.3134,38.2296,38.2296,19100.0
2009-05-21 14:30:00,59.29,59.44,59.22,59.44,32700.0,38.2489,38.3457,38.2038,38.3457,32700.0
2009-05-21 14:35:00,59.44,59.56,59.24,59.29,35500.0,38.3457,38.4231,38.2167,38.2489,35500.0
2009-05-21 14:40:00,59.31,59.32,59.13,59.29,29500.0,38.2618,38.2683,38.1457,38.2489,29500.0
2009-05-21 14:45:00,59.24,59.29,59.11,59.2,27300.0,38.2167,38.2489,38.1328,38.1909,27300.0
2009-05-21 14:50:00,59.22,59.28,59.08,59.12,31600.0,38.2038,38.2425,38.1134,38.1393,31600.0
2009-05-21 14:55:00,59.12,59.33,59.04,59.27,43200.0,38.1393,38.2747,38.0876,38.236,43200.0
2009-05-21 15:00:00,59.29,59.43,59.21,59.4,34600.0,38.2489,38.3392,38.1973,38.3199,34600.0
2009-05-21 15:05:00,59.41,59.42,59.16,59.19,34600.0,38.3263,38.3328,38.1651,38.1844,34600.0
2009-05-21 15:10:00,59.18,59.31,59.16,59.24,44600.0,38.178,38.2618,38.1651,38.2167,44600.0
2009-05-21 15:15:00,59.23,59.39,59.21,59.33,30600.0,38.2102,38.3134,38.1973,38.2747,30600.0
2009-05-21 15:20:00,59.33,59.41,59.25,59.35,32700.0,38.2747,38.3263,38.2231,38.2876,32700.0
2009-05-21 15:25:00,59.33,59.37,59.2,59.31,45100.0,38.2747,38.3005,38.1909,38.2618,45100.0
2009-05-21 15:30:00,59.3,59.6,59.3,59.39,84100.0,38.2554,38.4489,38.2554,38.3134,84100.0
2009-05-21 15:35:00,59.35,59.57,59.35,59.48,60400.0,38.2876,38.4296,38.2876,38.3715,60400.0
2009-05-21 15:40:00,59.46,59.66,59.33,59.66,108800.0,38.3586,38.4876,38.2747,38.4876,108800.0
2009-05-21 15:45:00,59.64,59.84,59.62,59.64,136800.0,38.4747,38.6037,38.4618,38.4747,136800.0
2009-05-21 15:50:00,59.63,59.95,59.54,59.7,118000.0,38.4683,38.6747,38.4102,38.5134,118000.0
2009-05-21 15:55:00,59.72,59.91,59.68,59.8,195000.0,38.5263,38.6489,38.5005,38.5779,195000.0
2009-05-22 09:30:00,60.2,60.49,59.55,59.98,105300.0,38.836,39.0231,38.4167,38.6941,105300.0
2009-05-22 09:35:00,59.97,60.0,59.42,59.9,64100.0,38.6876,38.707,38.3328,38.6424,64100.0
2009-05-22 09:40:00,59.92,60.26,59.82,60.08,124100.0,38.6553,38.8747,38.5908,38.7586,124100.0
2009-05-22 09:45:00,60.08,60.15,59.76,60.08,93000.0,38.7586,38.8037,38.5521,38.7586,93000.0
2009-05-22 09:50:00,60.06,60.06,59.6,59.99,65100.0,38.7457,38.7457,38.4489,38.7005,65100.0
2009-05-22 09:55:00,59.99,60.17,59.95,60.02,49900.0,38.7005,38.8166,38.6747,38.7199,49900.0
2009-05-22 10:00:00,60.04,60.27,59.85,60.26,66000.0,38.7328,38.8811,38.6102,38.8747,66000.0
2009-05-22 10:05:00,60.26,60.41,60.09,60.11,67000.0,38.8747,38.9715,38.765,38.7779,67000.0
2009-05-22 10:10:00,60.12,60.26,60.06,60.14,82600.0,38.7844,38.8747,38.7457,38.7973,82600.0
2009-05-22 10:15:00,60.11,60.5,60.06,60.36,57100.0,38.7779,39.0295,38.7457,38.9392,57100.0
2009-05-22 10:20:00,60.38,60.63,60.37,60.53,53900.0,38.9521,39.1134,38.9456,39.0489,53900.0
2009-05-22 10:25:00,60.51,60.59,60.42,60.45,48200.0,39.036,39.0876,38.9779,38.9973,48200.0
2009-05-22 10:30:00,60.43,60.5,60.25,60.4,41800.0,38.9844,39.0295,38.8682,38.965,41800.0
2009-05-22 10:35:00,60.38,60.48,60.3,60.37,32400.0,38.9521,39.0166,38.9005,38.9456,32400.0
2009-05-22 10:40:00,60.36,60.66,60.35,60.66,52000.0,38.9392,39.1327,38.9327,39.1327,52000.0
2009-05-22 10:45:00,60.66,60.78,60.56,60.69,30000.0,39.1327,39.2101,39.0682,39.1521,30000.0
2009-05-22 10:50:00,60.7,61.06,60.7,60.96,80700.0,39.1585,39.3908,39.1585,39.3263,80700.0
2009-05-22 10:55:00,60.96,61.02,60.88,60.98,26500.0,39.3263,39.365,39.2747,39.3392,26500.0
2009-05-22 11:00:00,60.98,61.05,60.83,60.85,25300.0,39.3392,39.3843,39.2424,39.2553,25300.0
2009-05-22 11:05:00,60.84,61.17,60.82,61.13,31800.0,39.2489,39.4617,39.2359,39.4359,31800.0
2009-05-22 11:10:00,61.13,61.18,61.06,61.06,72700.0,39.4359,39.4682,39.3908,39.3908,72700.0
2009-05-22 11:15:00,61.08,61.1,60.87,60.88,61400.0,39.4037,39.4166,39.2682,39.2747,61400.0
2009-05-22 11:20:00,60.9,60.9,60.59,60.62,31500.0,39.2876,39.2876,39.0876,39.1069,31500.0
2009-05-22 11:25:00,60.61,60.67,60.53,60.56,31100.0,39.1005,39.1392,39.0489,39.0682,31100.0
2009-05-22 11:30:00,60.59,60.7,60.57,60.59,16900.0,39.0876,39.1585,39.0747,39.0876,16900.0
2009-05-22 11:35:00,60.59,60.6,60.47,60.5,14500.0,39.0876,39.094,39.0102,39.0295,14500.0
2009-05-22 11:40:00,60.49,60.58,60.47,60.55,21900.0,39.0231,39.0811,39.0102,39.0618,21900.0
2009-05-22 11:45:00,60.52,60.54,60.45,60.48,12100.0,39.0424,39.0553,38.9973,39.0166,12100.0
2009-05-22 11:50:00,60.48,60.48,60.19,60.24,21100.0,39.0166,39.0166,38.8295,38.8618,21100.0
2009-05-22 11:55:00,60.24,60.32,60.19,60.31,17500.0,38.8618,38.9134,38.8295,38.9069,17500.0
2009-05-22 12:00:00,60.33,60.52,60.31,60.44,28800.0,38.9198,39.0424,38.9069,38.9908,28800.0
2009-05-22 12:05:00,60.43,60.59,60.41,60.57,12100.0,38.9844,39.0876,38.9715,39.0747,12100.0
2009-05-22 12:10:00,60.58,60.68,60.49,60.52,30900.0,39.0811,39.1456,39.0231,39.0424,30900.0
2009-05-22 12:15:00,60.52,60.57,60.41,60.49,22500.0,39.0424,39.0747,38.9715,39.0231,22500.0
2009-05-22 12:20:00,60.48,60.52,60.4,60.48,19700.0,39.0166,39.0424,38.965,39.0166,19700.0
2009-05-22 12:25:00,60.47,60.48,60.3,60.32,12200.0,39.0102,39.0166,38.9005,38.9134,12200.0
2009-05-22 12:30:00,60.32,60.32,60.16,60.16,18600.0,38.9134,38.9134,38.8102,38.8102,18600.0
2009-05-22 12:35:00,60.16,60.28,60.15,60.28,17600.0,38.8102,38.8876,38.8037,38.8876,17600.0
2009-05-22 12:40:00,60.28,60.37,60.23,60.23,13600.0,38.8876,38.9456,38.8553,38.8553,13600.0
2009-05-22 12:45:00,60.22,60.26,60.03,60.03,15900.0,38.8489,38.8747,38.7263,38.7263,15900.0
2009-05-22 12:50:00,60.04,60.18,60.03,60.09,19200.0,38.7328,38.8231,38.7263,38.765,19200.0
2009-05-22 12:55:00,60.1,60.33,60.08,60.25,21000.0,38.7715,38.9198,38.7586,38.8682,21000.0
2009-05-22 13:00:00,60.25,60.33,60.21,60.28,21600.0,38.8682,38.9198,38.8424,38.8876,21600.0
2009-05-22 13:05:00,60.28,60.29,60.19,60.22,7500.0,38.8876,38.894,38.8295,38.8489,7500.0
2009-05-22 13:10:00,60.22,60.3,60.19,60.27,24400.0,38.8489,38.9005,38.8295,38.8811,24400.0
2009-05-22 13:15:00,60.26,60.28,60.17,60.23,24900.0,38.8747,38.8876,38.8166,38.8553,24900.0
2009-05-22 13:20:00,60.2,60.26,60.2,60.24,19700.0,38.836,38.8747,38.836,38.8618,19700.0
2009-05-22 13:25:00,60.23,60.34,60.22,60.27,24000.0,38.8553,38.9263,38.8489,38.8811,24000.0
2009-05-22 13:30:00,60.28,60.3,59.97,59.98,32500.0,38.8876,38.9005,38.6876,38.6941,32500.0
2009-05-22 13:35:00,59.99,60.04,59.94,60.01,20100.0,38.7005,38.7328,38.6682,38.7134,20100.0
2009-05-22 13:40:00,60.01,60.04,59.89,60.02,33900.0,38.7134,38.7328,38.636,38.7199,33900.0
2009-05-22 13:45:00,60.03,60.15,60.02,60.02,21100.0,38.7263,38.8037,38.7199,38.7199,21100.0
2009-05-22 13:50:00,60.03,60.09,60.03,60.04,15300.0,38.7263,38.765,38.7263,38.7328,15300.0
2009-05-22 13:55:00,60.02,60.18,59.95,60.18,26600.0,38.7199,38.8231,38.6747,38.8231,26600.0
2009-05-22 14:00:00,60.18,60.32,60.15,60.17,44300.0,38.8231,38.9134,38.8037,38.8166,44300.0
2009-05-22 14:05:00,60.16,60.16,60.05,60.08,24700.0,38.8102,38.8102,38.7392,38.7586,24700.0
2009-05-22 14:10:00,60.08,60.26,60.05,60.13,39500.0,38.7586,38.8747,38.7392,38.7908,39500.0
2009-05-22 14:15:00,60.11,60.22,60.05,60.22,13800.0,38.7779,38.8489,38.7392,38.8489,13800.0
2009-05-22 14:20:00,60.22,60.26,60.15,60.24,29900.0,38.8489,38.8747,38.8037,38.8618,29900.0
2009-05-22 14:25:00,60.24,60.38,60.22,60.34,18900.0,38.8618,38.9521,38.8489,38.9263,18900.0
2009-05-22 14:30:00,60.32,60.41,60.28,60.36,23200.0,38.9134,38.9715,38.8876,38.9392,23200.0
2009-05-22 14:35:00,60.36,60.42,60.33,60.41,15300.0,38.9392,38.9779,38.9198,38.9715,15300.0
2009-05-22 14:40:00,60.41,60.48,60.38,60.47,20200.0,38.9715,39.0166,38.9521,39.0102,20200.0
2009-05-22 14:45:00,60.47,60.47,60.37,60.38,17300.0,39.0102,39.0102,38.9456,38.9521,17300.0
2009-05-22 14:50:00,60.39,60.42,60.33,60.37,16500.0,38.9585,38.9779,38.9198,38.9456,16500.0
2009-05-22 14:55:00,60.38,60.48,60.3,60.41,18300.0,38.9521,39.0166,38.9005,38.9715,18300.0
2009-05-22 15:00:00,60.4,60.45,60.34,60.35,24500.0,38.965,38.9973,38.9263,38.9327,24500.0
2009-05-22 15:05:00,60.36,60.37,60.31,60.32,16400.0,38.9392,38.9456,38.9069,38.9134,16400.0
2009-05-22 15:10:00,60.32,60.4,60.31,60.31,42500.0,38.9134,38.965,38.9069,38.9069,42500.0
2009-05-22 15:15:00,60.3,60.3,60.03,60.12,39000.0,38.9005,38.9005,38.7263,38.7844,39000.0
2009-05-22 15:20:00,60.13,60.18,60.09,60.12,47000.0,38.7908,38.8231,38.765,38.7844,47000.0
2009-05-22 15:25:00,60.12,60.14,59.87,60.07,42000.0,38.7844,38.7973,38.6231,38.7521,42000.0
2009-05-22 15:30:00,60.02,60.12,59.94,60.06,38600.0,38.7199,38.7844,38.6682,38.7457,38600.0
2009-05-22 15:35:00,60.07,60.31,60.04,60.13,53500.0,38.7521,38.9069,38.7328,38.7908,53500.0
2009-05-22 15:40:00,60.13,60.25,59.98,59.98,67000.0,38.7908,38.8682,38.6941,38.6941,67000.0
2009-05-22 15:45:00,59.99,60.05,59.74,59.9,93600.0,38.7005,38.7392,38.5392,38.6424,93600.0
2009-05-22 15:50:00,59.89,59.97,59.77,59.81,88800.0,38.636,38.6876,38.5586,38.5844,88800.0
2009-05-22 15:55:00,59.81,59.87,59.64,59.79,106800.0,38.5844,38.6231,38.4747,38.5715,106800.0
2009-05-26 09:30:00,58.86,58.98,58.17,58.44,137800.0,37.9715,38.0489,37.5264,37.7006,137800.0
2009-05-26 09:35:00,58.42,58.43,58.06,58.31,117400.0,37.6877,37.6941,37.4554,37.6167,117400.0
2009-05-26 09:40:00,58.33,58.56,58.25,58.56,121800.0,37.6296,37.778,37.578,37.778,121800.0
2009-05-26 09:45:00,58.58,58.62,58.25,58.43,111400.0,37.7909,37.8167,37.578,37.6941,111400.0
2009-05-26 09:50:00,58.43,58.85,58.33,58.61,82000.0,37.6941,37.9651,37.6296,37.8102,82000.0
2009-05-26 09:55:00,58.62,58.87,58.6,58.84,82400.0,37.8167,37.978,37.8038,37.9586,82400.0
2009-05-26 10:00:00,58.88,59.48,58.87,59.43,135800.0,37.9844,38.3715,37.978,38.3392,135800.0
2009-05-26 10:05:00,59.43,59.95,59.26,59.74,179100.0,38.3392,38.6747,38.2296,38.5392,179100.0
2009-05-26 10:10:00,59.72,59.8,59.25,59.29,160700.0,38.5263,38.5779,38.2231,38.2489,160700.0
2009-05-26 10:15:00,59.31,59.64,59.24,59.44,124700.0,38.2618,38.4747,38.2167,38.3457,124700.0
2009-05-26 10:20:00,59.44,59.44,59.09,59.24,93500.0,38.3457,38.3457,38.1199,38.2167,93500.0
2009-05-26 10:25:00,59.24,59.32,58.82,58.88,95500.0,38.2167,38.2683,37.9457,37.9844,95500.0
2009-05-26 10:30:00,58.89,59.09,58.86,58.99,63200.0,37.9909,38.1199,37.9715,38.0554,63200.0
2009-05-26 10:35:00,59.02,59.48,59.02,59.26,67800.0,38.0747,38.3715,38.0747,38.2296,67800.0
2009-05-26 10:40:00,59.25,59.47,59.14,59.37,40800.0,38.2231,38.365,38.1522,38.3005,40800.0
2009-05-26 10:45:00,59.38,59.75,59.38,59.7,54000.0,38.307,38.5457,38.307,38.5134,54000.0
2009-05-26 10:50:00,59.69,59.99,59.65,59.86,54700.0,38.507,38.7005,38.4812,38.6166,54700.0
2009-05-26 10:55:00,59.88,59.95,59.64,59.67,71600.0,38.6295,38.6747,38.4747,38.4941,71600.0
2009-05-26 11:00:00,59.7,59.77,59.53,59.56,36800.0,38.5134,38.5586,38.4037,38.4231,36800.0
2009-05-26 11:05:00,59.56,59.8,59.47,59.67,68700.0,38.4231,38.5779,38.365,38.4941,68700.0
2009-05-26 11:10:00,59.67,59.95,59.67,59.88,43200.0,38.4941,38.6747,38.4941,38.6295,43200.0
2009-05-26 11:15:00,59.89,59.9,59.66,59.83,46900.0,38.636,38.6424,38.4876,38.5973,46900.0
2009-05-26 11:20:00,59.84,59.89,59.74,59.89,25500.0,38.6037,38.636,38.5392,38.636,25500.0
2009-05-26 11:25:00,59.89,59.89,59.65,59.67,31700.0,38.636,38.636,38.4812,38.4941,31700.0
2009-05-26 11:30:00,59.69,59.72,59.53,59.59,18400.0,38.507,38.5263,38.4037,38.4425,18400.0
2009-05-26 11:35:00,59.6,59.7,59.58,59.69,19100.0,38.4489,38.5134,38.436,38.507,19100.0
2009-05-26 11:40:00,59.7,59.96,59.67,59.96,36200.0,38.5134,38.6811,38.4941,38.6811,36200.0
2009-05-26 11:45:00,59.96,60.13,59.96,60.03,42300.0,38.6811,38.7908,38.6811,38.7263,42300.0
2009-05-26 11:50:00,60.04,60.1,60.0,60.08,36800.0,38.7328,38.7715,38.707,38.7586,36800.0
2009-05-26 11:55:00,60.07,60.24,60.0,60.02,41400.0,38.7521,38.8618,38.707,38.7199,41400.0
2009-05-26 12:00:00,60.02,60.02,59.86,59.88,40000.0,38.7199,38.7199,38.6166,38.6295,40000.0
2009-05-26 12:05:00,59.88,59.88,59.74,59.82,46700.0,38.6295,38.6295,38.5392,38.5908,46700.0
2009-05-26 12:10:00,59.82,59.95,59.82,59.86,37900.0,38.5908,38.6747,38.5908,38.6166,37900.0
2009-05-26 12:15:00,59.85,59.92,59.85,59.88,30500.0,38.6102,38.6553,38.6102,38.6295,30500.0
2009-05-26 12:20:00,59.86,60.05,59.86,60.01,28800.0,38.6166,38.7392,38.6166,38.7134,28800.0
2009-05-26 12:25:00,60.0,60.21,60.0,60.18,56400.0,38.707,38.8424,38.707,38.8231,56400.0
2009-05-26 12:30:00,60.19,60.22,60.11,60.11,47200.0,38.8295,38.8489,38.7779,38.7779,47200.0
2009-05-26 12:35:00,60.11,60.19,60.11,60.16,32300.0,38.7779,38.8295,38.7779,38.8102,32300.0
2009-05-26 12:40:00,60.17,60.3,60.15,60.23,36600.0,38.8166,38.9005,38.8037,38.8553,36600.0
2009-05-26 12:45:00,60.22,60.41,60.07,60.41,33900.0,38.8489,38.9715,38.7521,38.9715,33900.0
2009-05-26 12:50:00,60.39,60.53,60.37,60.53,48600.0,38.9585,39.0489,38.9456,39.0489,48600.0
2009-05-26 12:55:00,60.53,60.61,60.5,60.51,36900.0,39.0489,39.1005,39.0295,39.036,36900.0
2009-05-26 13:00:00,60.5,60.51,60.41,60.43,23400.0,39.0295,39.036,38.9715,38.9844,23400.0
2009-05-26 13:05:00,60.42,60.52,60.4,60.43,35500.0,38.9779,39.0424,38.965,38.9844,35500.0
2009-05-26 13:10:00,60.42,60.47,60.36,60.38,24700.0,38.9779,39.0102,38.9392,38.9521,24700.0
2009-05-26 13:15:00,60.41,60.41,60.31,60.39,27900.0,38.9715,38.9715,38.9069,38.9585,27900.0
2009-05-26 13:20:00,60.37,60.5,60.33,60.5,31600.0,38.9456,39.0295,38.9198,39.0295,31600.0
2009-05-26 13:25:00,60.46,60.5,60.45,60.48,19900.0,39.0037,39.0295,38.9973,39.0166,19900.0
2009-05-26 13:30:00,60.48,60.51,60.41,60.43,32000.0,39.0166,39.036,38.9715,38.9844,32000.0
2009-05-26 13:35:00,60.43,60.49,60.4,60.49,25400.0,38.9844,39.0231,38.965,39.0231,25400.0
2009-05-26 13:40:00,60.47,60.54,60.43,60.52,24400.0,39.0102,39.0553,38.9844,39.0424,24400.0
2009-05-26 13:45:00,60.53,60.67,60.49,60.6,51200.0,39.0489,39.1392,39.0231,39.094,51200.0
2009-05-26 13:50:00,60.6,60.87,60.59,60.79,40000.0,39.094,39.2682,39.0876,39.2166,40000.0
2009-05-26 13:55:00,60.8,61.03,60.79,60.89,63000.0,39.223,39.3714,39.2166,39.2811,63000.0
2009-05-26 14:00:00,60.89,61.19,60.89,61.14,81600.0,39.2811,39.4746,39.2811,39.4424,81600.0
2009-05-26 14:05:00,61.14,61.14,61.03,61.11,38200.0,39.4424,39.4424,39.3714,39.423,38200.0
2009-05-26 14:10:00,61.12,61.18,61.02,61.12,39000.0,39.4295,39.4682,39.365,39.4295,39000.0
2009-05-26 14:15:00,61.11,61.32,61.05,61.24,44600.0,39.423,39.5585,39.3843,39.5069,44600.0
2009-05-26 14:20:00,61.23,61.23,61.0,61.05,47500.0,39.5004,39.5004,39.3521,39.3843,47500.0
2009-05-26 14:25:00,61.05,61.32,61.04,61.18,58800.0,39.3843,39.5585,39.3779,39.4682,58800.0
2009-05-26 14:30:00,61.17,61.36,61.16,61.34,42400.0,39.4617,39.5843,39.4553,39.5714,42400.0
2009-05-26 14:35:00,61.33,61.38,61.18,61.18,37700.0,39.565,39.5972,39.4682,39.4682,37700.0
2009-05-26 14:40:00,61.19,61.49,61.19,61.44,55000.0,39.4746,39.6682,39.4746,39.6359,55000.0
2009-05-26 14:45:00,61.44,61.49,61.27,61.27,43500.0,39.6359,39.6682,39.5263,39.5263,43500.0
2009-05-26 14:50:00,61.25,61.28,61.06,61.1,29500.0,39.5133,39.5327,39.3908,39.4166,29500.0
2009-05-26 14:55:00,61.1,61.2,61.05,61.07,41500.0,39.4166,39.4811,39.3843,39.3972,41500.0
2009-05-26 15:00:00,61.07,61.28,61.07,61.28,62400.0,39.3972,39.5327,39.3972,39.5327,62400.0
2009-05-26 15:05:00,61.27,61.28,61.09,61.16,37600.0,39.5263,39.5327,39.4101,39.4553,37600.0
2009-05-26 15:10:00,61.17,61.43,61.17,61.27,76400.0,39.4617,39.6295,39.4617,39.5263,76400.0
2009-05-26 15:15:00,61.26,61.26,60.93,61.11,76500.0,39.5198,39.5198,39.3069,39.423,76500.0
2009-05-26 15:20:00,61.13,61.15,61.01,61.05,64600.0,39.4359,39.4488,39.3585,39.3843,64600.0
2009-05-26 15:25:00,61.07,61.19,61.07,61.07,42700.0,39.3972,39.4746,39.3972,39.3972,42700.0
2009-05-26 15:30:00,61.06,61.34,60.96,61.31,72500.0,39.3908,39.5714,39.3263,39.5521,72500.0
2009-05-26 15:35:00,61.31,61.42,61.2,61.35,81500.0,39.5521,39.623,39.4811,39.5779,81500.0
2009-05-26 15:40:00,61.35,61.46,61.09,61.25,129400.0,39.5779,39.6488,39.4101,39.5133,129400.0
2009-05-26 15:45:00,61.26,61.27,60.87,61.0,121600.0,39.5198,39.5263,39.2682,39.3521,121600.0
2009-05-26 15:50:00,61.01,61.33,60.9,61.22,135200.0,39.3585,39.565,39.2876,39.494,135200.0
2009-05-26 15:55:00,61.23,61.41,61.1,61.38,183100.0,39.5004,39.6166,39.4166,39.5972,183100.0
2009-05-27 09:30:00,62.25,62.35,61.61,61.87,86900.0,40.1585,40.223,39.7456,39.9133,86900.0
2009-05-27 09:35:00,61.83,62.17,61.83,62.05,58000.0,39.8875,40.1069,39.8875,40.0294,58000.0
2009-05-27 09:40:00,62.05,62.47,62.03,62.4,94500.0,40.0294,40.3004,40.0165,40.2552,94500.0
2009-05-27 09:45:00,62.4,62.88,62.28,62.79,84100.0,40.2552,40.5649,40.1778,40.5068,84100.0
2009-05-27 09:50:00,62.78,62.91,62.61,62.66,62800.0,40.5004,40.5842,40.3907,40.423,62800.0
2009-05-27 09:55:00,62.67,62.67,62.33,62.38,35900.0,40.4294,40.4294,40.2101,40.2423,35900.0
2009-05-27 10:00:00,62.43,62.61,62.0,62.1,76500.0,40.2746,40.3907,39.9972,40.0617,76500.0
2009-05-27 10:05:00,62.04,62.3,61.84,62.3,106700.0,40.023,40.1907,39.894,40.1907,106700.0
2009-05-27 10:10:00,62.28,62.51,62.2,62.26,70200.0,40.1778,40.3262,40.1262,40.1649,70200.0
2009-05-27 10:15:00,62.26,62.27,61.85,62.09,147400.0,40.1649,40.1714,39.9004,40.0552,147400.0
2009-05-27 10:20:00,62.1,62.29,61.94,62.22,135300.0,40.0617,40.1843,39.9585,40.1391,135300.0
2009-05-27 10:25:00,62.22,62.25,62.02,62.18,62600.0,40.1391,40.1585,40.0101,40.1133,62600.0
2009-05-27 10:30:00,62.22,62.31,61.98,62.24,94500.0,40.1391,40.1972,39.9843,40.152,94500.0
2009-05-27 10:35:00,62.23,62.25,62.07,62.22,33500.0,40.1456,40.1585,40.0423,40.1391,33500.0
2009-05-27 10:40:00,62.22,62.33,61.94,62.0,86700.0,40.1391,40.2101,39.9585,39.9972,86700.0
2009-05-27 10:45:00,62.0,62.1,61.83,62.04,59300.0,39.9972,40.0617,39.8875,40.023,59300.0
2009-05-27 10:50:00,62.08,62.1,61.76,61.82,72500.0,40.0488,40.0617,39.8424,39.8811,72500.0
2009-05-27 10:55:00,61.84,61.88,61.71,61.83,48100.0,39.894,39.9198,39.8101,39.8875,48100.0
2009-05-27 11:00:00,61.83,61.86,61.66,61.7,62600.0,39.8875,39.9069,39.7778,39.8036,62600.0
2009-05-27 11:05:00,61.7,61.94,61.67,61.91,67400.0,39.8036,39.9585,39.7843,39.9391,67400.0
2009-05-27 11:10:00,61.93,62.04,61.75,62.02,83900.0,39.952,40.023,39.8359,40.0101,83900.0
2009-05-27 11:15:00,62.01,62.01,61.88,61.96,43800.0,40.0036,40.0036,39.9198,39.9714,43800.0
2009-05-27 11:20:00,61.97,62.0,61.7,61.7,37200.0,39.9778,39.9972,39.8036,39.8036,37200.0
2009-05-27 11:25:00,61.72,61.82,61.64,61.69,32900.0,39.8166,39.8811,39.7649,39.7972,32900.0
2009-05-27 11:30:00,61.67,62.03,61.57,61.99,58200.0,39.7843,40.0165,39.7198,39.9907,58200.0
2009-05-27 11:35:00,61.99,62.06,61.85,61.96,86300.0,39.9907,40.0359,39.9004,39.9714,86300.0
2009-05-27 11:40:00,61.94,61.98,61.9,61.95,20900.0,39.9585,39.9843,39.9327,39.9649,20900.0
2009-05-27 11:45:00,61.97,62.0,61.87,61.97,22500.0,39.9778,39.9972,39.9133,39.9778,22500.0
2009-05-27 11:50:00,61.97,62.02,61.89,61.98,31200.0,39.9778,40.0101,39.9262,39.9843,31200.0
2009-05-27 11:55:00,61.96,62.03,61.89,62.02,25500.0,39.9714,40.0165,39.9262,40.0101,25500.0
2009-05-27 12:00:00,62.02,62.14,62.02,62.07,46000.0,40.0101,40.0875,40.0101,40.0423,46000.0
2009-05-27 12:05:00,62.09,62.2,61.99,62.09,77200.0,40.0552,40.1262,39.9907,40.0552,77200.0
2009-05-27 12:10:00,62.09,62.11,61.94,62.11,27700.0,40.0552,40.0681,39.9585,40.0681,27700.0
2009-05-27 12:15:00,62.13,62.15,61.89,61.91,32400.0,40.081,40.094,39.9262,39.9391,32400.0
2009-05-27 12:20:00,61.92,61.95,61.78,61.86,60300.0,39.9456,39.9649,39.8553,39.9069,60300.0
2009-05-27 12:25:00,61.88,62.01,61.83,62.01,28400.0,39.9198,40.0036,39.8875,40.0036,28400.0
2009-05-27 12:30:00,62.01,62.07,61.97,62.06,17100.0,40.0036,40.0423,39.9778,40.0359,17100.0
2009-05-27 12:35:00,62.05,62.13,61.99,62.0,26200.0,40.0294,40.081,39.9907,39.9972,26200.0
2009-05-27 12:40:00,61.99,62.06,61.95,61.99,24100.0,39.9907,40.0359,39.9649,39.9907,24100.0
2009-05-27 12:45:00,61.98,62.01,61.81,61.98,36300.0,39.9843,40.0036,39.8746,39.9843,36300.0
2009-05-27 12:50:00,61.98,62.06,61.91,61.91,16200.0,39.9843,40.0359,39.9391,39.9391,16200.0
2009-05-27 12:55:00,61.92,61.92,61.78,61.84,50100.0,39.9456,39.9456,39.8553,39.894,50100.0
2009-05-27 13:00:00,61.84,62.03,61.77,61.96,38100.0,39.894,40.0165,39.8488,39.9714,38100.0
2009-05-27 13:05:00,61.94,61.99,61.89,61.91,37400.0,39.9585,39.9907,39.9262,39.9391,37400.0
2009-05-27 13:10:00,61.91,61.98,61.83,61.94,32800.0,39.9391,39.9843,39.8875,39.9585,32800.0
2009-05-27 13:15:00,61.94,62.05,61.91,61.97,26600.0,39.9585,40.0294,39.9391,39.9778,26600.0
2009-05-27 13:20:00,61.98,62.0,61.86,61.95,32400.0,39.9843,39.9972,39.9069,39.9649,32400.0
2009-05-27 13:25:00,61.95,61.99,61.86,61.98,23800.0,39.9649,39.9907,39.9069,39.9843,23800.0
2009-05-27 13:30:00,61.99,61.99,61.75,61.75,28400.0,39.9907,39.9907,39.8359,39.8359,28400.0
2009-05-27 13:35:00,61.75,61.79,61.41,61.46,52400.0,39.8359,39.8617,39.6166,39.6488,52400.0
2009-05-27 13:40:00,61.43,61.57,61.42,61.46,32900.0,39.6295,39.7198,39.623,39.6488,32900.0
2009-05-27 13:45:00,61.47,61.64,61.23,61.27,43200.0,39.6553,39.7649,39.5004,39.5263,43200.0
2009-05-27 13:50:00,61.27,61.3,60.94,61.09,118800.0,39.5263,39.5456,39.3134,39.4101,118800.0
2009-05-27 13:55:00,61.09,61.28,61.04,61.27,52900.0,39.4101,39.5327,39.3779,39.5263,52900.0
2009-05-27 14:00:00,61.22,61.24,60.97,60.98,47100.0,39.494,39.5069,39.3327,39.3392,47100.0
2009-05-27 14:05:00,60.99,61.0,60.65,60.75,51500.0,39.3456,39.3521,39.1263,39.1908,51500.0
2009-05-27 14:10:00,60.74,60.86,60.73,60.74,52600.0,39.1843,39.2618,39.1779,39.1843,52600.0
2009-05-27 14:15:00,60.72,60.78,60.64,60.7,73500.0,39.1714,39.2101,39.1198,39.1585,73500.0
2009-05-27 14:20:00,60.71,60.73,60.54,60.58,72400.0,39.165,39.1779,39.0553,39.0811,72400.0
2009-05-27 14:25:00,60.59,60.8,60.55,60.78,39000.0,39.0876,39.223,39.0618,39.2101,39000.0
2009-05-27 14:30:00,60.77,60.85,60.63,60.67,38600.0,39.2037,39.2553,39.1134,39.1392,38600.0
2009-05-27 14:35:00,60.68,60.84,60.68,60.81,28800.0,39.1456,39.2489,39.1456,39.2295,28800.0
2009-05-27 14:40:00,60.82,60.89,60.76,60.82,63600.0,39.2359,39.2811,39.1972,39.2359,63600.0
2009-05-27 14:45:00,60.83,61.07,60.82,60.96,52300.0,39.2424,39.3972,39.2359,39.3263,52300.0
2009-05-27 14:50:00,60.98,61.01,60.82,60.86,32400.0,39.3392,39.3585,39.2359,39.2618,32400.0
2009-05-27 14:55:00,60.9,60.97,60.62,60.62,49700.0,39.2876,39.3327,39.1069,39.1069,49700.0
2009-05-27 15:00:00,60.64,60.81,60.57,60.81,47500.0,39.1198,39.2295,39.0747,39.2295,47500.0
2009-05-27 15:05:00,60.82,60.98,60.78,60.8,72400.0,39.2359,39.3392,39.2101,39.223,72400.0
2009-05-27 15:10:00,60.79,60.82,60.67,60.75,45400.0,39.2166,39.2359,39.1392,39.1908,45400.0
2009-05-27 15:15:00,60.73,60.87,60.71,60.75,56800.0,39.1779,39.2682,39.165,39.1908,56800.0
2009-05-27 15:20:00,60.73,60.74,60.38,60.4,79100.0,39.1779,39.1843,38.9521,38.965,79100.0
2009-05-27 15:25:00,60.38,60.41,60.13,60.17,87100.0,38.9521,38.9715,38.7908,38.8166,87100.0
2009-05-27 15:30:00,60.17,60.46,60.12,60.32,91000.0,38.8166,39.0037,38.7844,38.9134,91000.0
2009-05-27 15:35:00,60.33,60.37,60.16,60.17,91200.0,38.9198,38.9456,38.8102,38.8166,91200.0
2009-05-27 15:40:00,60.15,60.28,60.13,60.19,105600.0,38.8037,38.8876,38.7908,38.8295,105600.0
2009-05-27 15:45:00,60.2,60.49,60.19,60.46,94200.0,38.836,39.0231,38.8295,39.0037,94200.0
2009-05-27 15:50:00,60.47,60.49,60.2,60.27,104500.0,39.0102,39.0231,38.836,38.8811,104500.0
2009-05-27 15:55:00,60.29,60.31,60.18,60.28,149500.0,38.894,38.9069,38.8231,38.8876,149500.0
2009-05-28 09:30:00,59.88,60.53,59.39,60.3,174500.0,38.6295,39.0489,38.3134,38.9005,174500.0
2009-05-28 09:35:00,60.3,60.7,60.17,60.49,89900.0,38.9005,39.1585,38.8166,39.0231,89900.0
2009-05-28 09:40:00,60.49,60.7,60.26,60.27,66000.0,39.0231,39.1585,38.8747,38.8811,66000.0
2009-05-28 09:45:00,60.32,60.48,60.2,60.27,73800.0,38.9134,39.0166,38.836,38.8811,73800.0
2009-05-28 09:50:00,60.3,60.7,60.29,60.61,124400.0,38.9005,39.1585,38.894,39.1005,124400.0
2009-05-28 09:55:00,60.63,60.76,60.57,60.64,66500.0,39.1134,39.1972,39.0747,39.1198,66500.0
2009-05-28 10:00:00,60.63,60.65,60.32,60.47,180800.0,39.1134,39.1263,38.9134,39.0102,180800.0
2009-05-28 10:05:00,60.46,60.54,60.03,60.16,116900.0,39.0037,39.0553,38.7263,38.8102,116900.0
2009-05-28 10:10:00,60.12,60.21,60.01,60.15,161500.0,38.7844,38.8424,38.7134,38.8037,161500.0
2009-05-28 10:15:00,60.11,60.5,60.05,60.44,108200.0,38.7779,39.0295,38.7392,38.9908,108200.0
2009-05-28 10:20:00,60.42,60.42,60.01,60.05,107100.0,38.9779,38.9779,38.7134,38.7392,107100.0
2009-05-28 10:25:00,60.06,60.11,59.77,59.93,49300.0,38.7457,38.7779,38.5586,38.6618,49300.0
2009-05-28 10:30:00,59.97,60.33,59.97,60.19,87400.0,38.6876,38.9198,38.6876,38.8295,87400.0
2009-05-28 10:35:00,60.19,60.33,60.06,60.14,49900.0,38.8295,38.9198,38.7457,38.7973,49900.0
2009-05-28 10:40:00,60.17,60.52,60.02,60.52,55100.0,38.8166,39.0424,38.7199,39.0424,55100.0
2009-05-28 10:45:00,60.43,60.6,60.33,60.59,63400.0,38.9844,39.094,38.9198,39.0876,63400.0
2009-05-28 10:50:00,60.59,60.9,60.58,60.76,100900.0,39.0876,39.2876,39.0811,39.1972,100900.0
2009-05-28 10:55:00,60.75,61.09,60.75,61.07,64300.0,39.1908,39.4101,39.1908,39.3972,64300.0
2009-05-28 11:00:00,61.07,61.4,61.03,61.19,176700.0,39.3972,39.6101,39.3714,39.4746,176700.0
2009-05-28 11:05:00,61.2,61.6,61.17,61.55,106200.0,39.4811,39.7391,39.4617,39.7069,106200.0
2009-05-28 11:10:00,61.54,61.73,61.5,61.62,113800.0,39.7004,39.823,39.6746,39.752,113800.0
2009-05-28 11:15:00,61.62,61.83,61.58,61.75,99200.0,39.752,39.8875,39.7262,39.8359,99200.0
2009-05-28 11:20:00,61.77,61.99,61.74,61.96,66900.0,39.8488,39.9907,39.8295,39.9714,66900.0
2009-05-28 11:25:00,61.96,62.17,61.9,62.1,115100.0,39.9714,40.1069,39.9327,40.0617,115100.0
2009-05-28 11:30:00,62.1,62.3,62.04,62.25,79200.0,40.0617,40.1907,40.023,40.1585,79200.0
2009-05-28 11:35:00,62.22,62.48,62.2,62.26,83100.0,40.1391,40.3068,40.1262,40.1649,83100.0
2009-05-28 11:40:00,62.27,62.4,62.13,62.27,82500.0,40.1714,40.2552,40.081,40.1714,82500.0
2009-05-28 11:45:00,62.22,62.69,62.22,62.66,89600.0,40.1391,40.4423,40.1391,40.423,89600.0
2009-05-28 11:50:00,62.65,62.71,62.51,62.63,80300.0,40.4165,40.4552,40.3262,40.4036,80300.0
2009-05-28 11:55:00,62.64,62.65,62.35,62.36,70300.0,40.4101,40.4165,40.223,40.2294,70300.0
2009-05-28 12:00:00,62.36,62.55,62.32,62.34,75300.0,40.2294,40.352,40.2036,40.2165,75300.0
2009-05-28 12:05:00,62.34,62.37,62.2,62.2,57800.0,40.2165,40.2359,40.1262,40.1262,57800.0
2009-05-28 12:10:00,62.2,62.32,62.2,62.23,46200.0,40.1262,40.2036,40.1262,40.1456,46200.0
2009-05-28 12:15:00,62.22,62.29,61.85,61.88,96100.0,40.1391,40.1843,39.9004,39.9198,96100.0
2009-05-28 12:20:00,61.91,62.2,61.86,62.17,63300.0,39.9391,40.1262,39.9069,40.1069,63300.0
2009-05-28 12:25:00,62.2,62.4,62.16,62.24,60200.0,40.1262,40.2552,40.1004,40.152,60200.0
2009-05-28 12:30:00,62.25,62.36,62.21,62.32,60300.0,40.1585,40.2294,40.1327,40.2036,60300.0
2009-05-28 12:35:00,62.32,62.41,62.23,62.41,41600.0,40.2036,40.2617,40.1456,40.2617,41600.0
2009-05-28 12:40:00,62.41,62.45,62.3,62.36,27200.0,40.2617,40.2875,40.1907,40.2294,27200.0
2009-05-28 12:45:00,62.35,62.35,62.03,62.16,43700.0,40.223,40.223,40.0165,40.1004,43700.0
2009-05-28 12:50:00,62.13,62.16,61.93,62.0,44000.0,40.081,40.1004,39.952,39.9972,44000.0
2009-05-28 12:55:00,61.99,61.99,61.85,61.96,39900.0,39.9907,39.9907,39.9004,39.9714,39900.0
2009-05-28 13:00:00,61.96,62.44,61.9,62.39,107200.0,39.9714,40.281,39.9327,40.2488,107200.0
2009-05-28 13:05:00,62.38,62.61,62.37,62.55,57300.0,40.2423,40.3907,40.2359,40.352,57300.0
2009-05-28 13:10:00,62.55,62.82,62.53,62.74,94400.0,40.352,40.5262,40.3391,40.4746,94400.0
2009-05-28 13:15:00,62.81,62.99,62.76,62.86,131800.0,40.5197,40.6358,40.4875,40.552,131800.0
2009-05-28 13:20:00,62.86,62.98,62.69,62.83,91400.0,40.552,40.6294,40.4423,40.5326,91400.0
2009-05-28 13:25:00,62.82,62.98,62.74,62.78,89600.0,40.5262,40.6294,40.4746,40.5004,89600.0
2009-05-28 13:30:00,62.79,62.83,62.6,62.68,33600.0,40.5068,40.5326,40.3843,40.4359,33600.0
2009-05-28 13:35:00,62.69,62.85,62.64,62.68,40000.0,40.4423,40.5455,40.4101,40.4359,40000.0
2009-05-28 13:40:00,62.67,62.76,62.51,62.57,32100.0,40.4294,40.4875,40.3262,40.3649,32100.0
2009-05-28 13:45:00,62.56,62.86,62.56,62.77,85600.0,40.3584,40.552,40.3584,40.4939,85600.0
2009-05-28 13:50:00,62.77,62.93,62.66,62.68,61000.0,40.4939,40.5971,40.423,40.4359,61000.0
2009-05-28 13:55:00,62.68,62.77,62.5,62.75,75600.0,40.4359,40.4939,40.3197,40.481,75600.0
2009-05-28 14:00:00,62.71,62.8,62.66,62.66,62000.0,40.4552,40.5133,40.423,40.423,62000.0
2009-05-28 14:05:00,62.68,62.86,62.68,62.73,60700.0,40.4359,40.552,40.4359,40.4681,60700.0
2009-05-28 14:10:00,62.73,62.81,62.56,62.66,46400.0,40.4681,40.5197,40.3584,40.423,46400.0
2009-05-28 14:15:00,62.67,62.79,62.65,62.79,67300.0,40.4294,40.5068,40.4165,40.5068,67300.0
2009-05-28 14:20:00,62.79,63.0,62.75,62.94,75900.0,40.5068,40.6423,40.481,40.6036,75900.0
2009-05-28 14:25:00,62.93,62.99,62.73,62.75,67100.0,40.5971,40.6358,40.4681,40.481,67100.0
2009-05-28 14:30:00,62.76,62.9,62.68,62.84,60100.0,40.4875,40.5778,40.4359,40.5391,60100.0
2009-05-28 14:35:00,62.83,62.84,62.69,62.74,41900.0,40.5326,40.5391,40.4423,40.4746,41900.0
2009-05-28 14:40:00,62.75,62.81,62.39,62.5,74800.0,40.481,40.5197,40.2488,40.3197,74800.0
2009-05-28 14:45:00,62.51,62.63,62.46,62.63,50000.0,40.3262,40.4036,40.2939,40.4036,50000.0
2009-05-28 14:50:00,62.62,62.69,62.53,62.6,37800.0,40.3972,40.4423,40.3391,40.3843,37800.0
2009-05-28 14:55:00,62.62,62.71,62.46,62.63,61400.0,40.3972,40.4552,40.2939,40.4036,61400.0
2009-05-28 15:00:00,62.64,62.81,62.6,62.69,54100.0,40.4101,40.5197,40.3843,40.4423,54100.0
2009-05-28 15:05:00,62.68,62.75,62.53,62.6,45300.0,40.4359,40.481,40.3391,40.3843,45300.0
2009-05-28 15:10:00,62.58,62.58,62.27,62.38,75800.0,40.3714,40.3714,40.1714,40.2423,75800.0
2009-05-28 15:15:00,62.4,62.53,62.37,62.44,39700.0,40.2552,40.3391,40.2359,40.281,39700.0
2009-05-28 15:20:00,62.44,62.49,62.26,62.3,65200.0,40.281,40.3133,40.1649,40.1907,65200.0
2009-05-28 15:25:00,62.32,62.52,62.22,62.45,62100.0,40.2036,40.3326,40.1391,40.2875,62100.0
2009-05-28 15:30:00,62.43,62.43,62.22,62.34,79400.0,40.2746,40.2746,40.1391,40.2165,79400.0
2009-05-28 15:35:00,62.34,62.4,62.08,62.29,81800.0,40.2165,40.2552,40.0488,40.1843,81800.0
2009-05-28 15:40:00,62.29,62.59,62.24,62.46,109300.0,40.1843,40.3778,40.152,40.2939,109300.0
2009-05-28 15:45:00,62.46,62.5,62.32,62.38,117500.0,40.2939,40.3197,40.2036,40.2423,117500.0
2009-05-28 15:50:00,62.37,62.53,62.1,62.16,126200.0,40.2359,40.3391,40.0617,40.1004,126200.0
2009-05-28 15:55:00,62.14,62.29,62.02,62.29,197200.0,40.0875,40.1843,40.0101,40.1843,197200.0
2009-05-29 09:30:00,63.32,63.6,62.73,63.15,132600.0,40.8487,41.0294,40.4681,40.7391,132600.0
2009-05-29 09:35:00,63.15,63.15,62.72,63.05,87100.0,40.7391,40.7391,40.4617,40.6746,87100.0
2009-05-29 09:40:00,63.05,63.49,62.76,62.81,109400.0,40.6746,40.9584,40.4875,40.5197,109400.0
2009-05-29 09:45:00,62.79,62.8,62.47,62.51,143000.0,40.5068,40.5133,40.3004,40.3262,143000.0
2009-05-29 09:50:00,62.5,62.6,62.18,62.6,105500.0,40.3197,40.3843,40.1133,40.3843,105500.0
2009-05-29 09:55:00,62.58,63.05,62.52,62.94,106100.0,40.3714,40.6746,40.3326,40.6036,106100.0
2009-05-29 10:00:00,62.97,63.15,62.76,62.78,108500.0,40.6229,40.7391,40.4875,40.5004,108500.0
2009-05-29 10:05:00,62.78,63.25,62.78,63.13,79800.0,40.5004,40.8036,40.5004,40.7262,79800.0
2009-05-29 10:10:00,63.12,63.64,63.12,63.6,126800.0,40.7197,41.0552,40.7197,41.0294,126800.0
2009-05-29 10:15:00,63.59,63.8,63.58,63.76,131200.0,41.0229,41.1584,41.0165,41.1326,131200.0
2009-05-29 10:20:00,63.74,63.77,63.61,63.7,113800.0,41.1197,41.139,41.0358,41.0939,113800.0
2009-05-29 10:25:00,63.72,63.8,63.64,63.69,85600.0,41.1068,41.1584,41.0552,41.0874,85600.0
2009-05-29 10:30:00,63.74,63.8,63.6,63.62,46600.0,41.1197,41.1584,41.0294,41.0423,46600.0
2009-05-29 10:35:00,63.62,63.67,63.41,63.64,92600.0,41.0423,41.0745,40.9068,41.0552,92600.0
2009-05-29 10:40:00,63.64,63.69,63.4,63.52,73100.0,41.0552,41.0874,40.9003,40.9778,73100.0
2009-05-29 10:45:00,63.51,63.51,63.25,63.49,86800.0,40.9713,40.9713,40.8036,40.9584,86800.0
2009-05-29 10:50:00,63.49,63.68,63.31,63.66,66500.0,40.9584,41.081,40.8423,41.0681,66500.0
2009-05-29 10:55:00,63.65,63.68,63.48,63.54,34500.0,41.0616,41.081,40.952,40.9907,34500.0
2009-05-29 11:00:00,63.54,63.65,63.38,63.59,34200.0,40.9907,41.0616,40.8874,41.0229,34200.0
2009-05-29 11:05:00,63.58,63.64,63.45,63.49,33600.0,41.0165,41.0552,40.9326,40.9584,33600.0
2009-05-29 11:10:00,63.49,63.53,63.35,63.52,34900.0,40.9584,40.9842,40.8681,40.9778,34900.0
2009-05-29 11:15:00,63.52,63.61,63.44,63.44,35400.0,40.9778,41.0358,40.9262,40.9262,35400.0
2009-05-29 11:20:00,63.42,63.46,63.33,63.44,45200.0,40.9132,40.9391,40.8552,40.9262,45200.0
2009-05-29 11:25:00,63.39,63.64,63.3,63.3,87000.0,40.8939,41.0552,40.8358,40.8358,87000.0
2009-05-29 11:30:00,63.3,63.65,63.23,63.62,60000.0,40.8358,41.0616,40.7907,41.0423,60000.0
2009-05-29 11:35:00,63.62,63.64,63.37,63.38,68900.0,41.0423,41.0552,40.881,40.8874,68900.0
2009-05-29 11:40:00,63.38,63.55,63.28,63.55,59100.0,40.8874,40.9971,40.8229,40.9971,59100.0
2009-05-29 11:45:00,63.53,63.56,63.47,63.52,28400.0,40.9842,41.0036,40.9455,40.9778,28400.0
2009-05-29 11:50:00,63.53,63.63,63.44,63.47,36500.0,40.9842,41.0487,40.9262,40.9455,36500.0
2009-05-29 11:55:00,63.48,63.52,63.34,63.46,36100.0,40.952,40.9778,40.8616,40.9391,36100.0
2009-05-29 12:00:00,63.46,63.68,63.42,63.66,21300.0,40.9391,41.081,40.9132,41.0681,21300.0
2009-05-29 12:05:00,63.68,63.7,63.55,63.68,69300.0,41.081,41.0939,40.9971,41.081,69300.0
2009-05-29 12:10:00,63.66,63.72,63.6,63.65,61200.0,41.0681,41.1068,41.0294,41.0616,61200.0
2009-05-29 12:15:00,63.66,63.75,63.63,63.7,23300.0,41.0681,41.1261,41.0487,41.0939,23300.0
2009-05-29 12:20:00,63.68,63.7,63.49,63.54,50500.0,41.081,41.0939,40.9584,40.9907,50500.0
2009-05-29 12:25:00,63.53,63.74,63.46,63.52,68600.0,40.9842,41.1197,40.9391,40.9778,68600.0
2009-05-29 12:30:00,63.51,63.56,63.45,63.48,29800.0,40.9713,41.0036,40.9326,40.952,29800.0
2009-05-29 12:35:00,63.48,63.51,63.28,63.29,56800.0,40.952,40.9713,40.8229,40.8294,56800.0
2009-05-29 12:40:00,63.28,63.33,63.21,63.31,43400.0,40.8229,40.8552,40.7778,40.8423,43400.0
2009-05-29 12:45:00,63.31,63.4,63.16,63.21,30400.0,40.8423,40.9003,40.7455,40.7778,30400.0
2009-05-29 12:50:00,63.21,63.3,63.11,63.12,44300.0,40.7778,40.8358,40.7133,40.7197,44300.0
2009-05-29 12:55:00,63.11,63.17,63.1,63.15,28300.0,40.7133,40.752,40.7068,40.7391,28300.0
2009-05-29 13:00:00,63.17,63.26,63.11,63.16,80800.0,40.752,40.81,40.7133,40.7455,80800.0
2009-05-29 13:05:00,63.16,63.27,63.06,63.11,89800.0,40.7455,40.8165,40.681,40.7133,89800.0
2009-05-29 13:10:00,63.11,63.19,63.04,63.09,49700.0,40.7133,40.7649,40.6681,40.7004,49700.0
2009-05-29 13:15:00,63.1,63.15,63.02,63.02,32100.0,40.7068,40.7391,40.6552,40.6552,32100.0
2009-05-29 13:20:00,63.04,63.05,62.91,62.97,41400.0,40.6681,40.6746,40.5842,40.6229,41400.0
2009-05-29 13:25:00,62.97,63.03,62.92,63.01,57900.0,40.6229,40.6617,40.5907,40.6488,57900.0
2009-05-29 13:30:00,63.02,63.11,62.98,63.0,55500.0,40.6552,40.7133,40.6294,40.6423,55500.0
2009-05-29 13:35:00,63.0,63.03,62.92,63.02,48700.0,40.6423,40.6617,40.5907,40.6552,48700.0
2009-05-29 13:40:00,62.99,63.11,62.98,63.1,24800.0,40.6358,40.7133,40.6294,40.7068,24800.0
2009-05-29 13:45:00,63.1,63.15,62.98,63.0,116300.0,40.7068,40.7391,40.6294,40.6423,116300.0
2009-05-29 13:50:00,63.0,63.01,62.92,62.96,39700.0,40.6423,40.6488,40.5907,40.6165,39700.0
2009-05-29 13:55:00,62.97,63.02,62.96,62.97,26500.0,40.6229,40.6552,40.6165,40.6229,26500.0
2009-05-29 14:00:00,62.98,63.02,62.92,62.96,33600.0,40.6294,40.6552,40.5907,40.6165,33600.0
2009-05-29 14:05:00,62.96,62.98,62.93,62.94,13400.0,40.6165,40.6294,40.5971,40.6036,13400.0
2009-05-29 14:10:00,62.93,62.98,62.9,62.93,29600.0,40.5971,40.6294,40.5778,40.5971,29600.0
2009-05-29 14:15:00,62.94,63.0,62.92,62.96,17800.0,40.6036,40.6423,40.5907,40.6165,17800.0
2009-05-29 14:20:00,62.98,63.0,62.79,62.81,34500.0,40.6294,40.6423,40.5068,40.5197,34500.0
2009-05-29 14:25:00,62.81,62.85,62.77,62.81,78800.0,40.5197,40.5455,40.4939,40.5197,78800.0
2009-05-29 14:30:00,62.8,62.81,62.65,62.65,45900.0,40.5133,40.5197,40.4165,40.4165,45900.0
2009-05-29 14:35:00,62.64,62.69,62.62,62.62,30600.0,40.4101,40.4423,40.3972,40.3972,30600.0
2009-05-29 14:40:00,62.63,62.63,62.52,62.55,33000.0,40.4036,40.4036,40.3326,40.352,33000.0
2009-05-29 14:45:00,62.53,62.59,62.4,62.43,43400.0,40.3391,40.3778,40.2552,40.2746,43400.0
2009-05-29 14:50:00,62.43,62.45,62.25,62.32,62300.0,40.2746,40.2875,40.1585,40.2036,62300.0
2009-05-29 14:55:00,62.3,62.45,62.3,62.43,70000.0,40.1907,40.2875,40.1907,40.2746,70000.0
2009-05-29 15:00:00,62.42,62.44,62.35,62.4,46000.0,40.2681,40.281,40.223,40.2552,46000.0
2009-05-29 15:05:00,62.41,62.68,62.38,62.51,70200.0,40.2617,40.4359,40.2423,40.3262,70200.0
2009-05-29 15:10:00,62.51,62.67,62.45,62.48,60300.0,40.3262,40.4294,40.2875,40.3068,60300.0
2009-05-29 15:15:00,62.46,62.51,62.45,62.5,58000.0,40.2939,40.3262,40.2875,40.3197,58000.0
2009-05-29 15:20:00,62.5,62.56,62.33,62.44,75200.0,40.3197,40.3584,40.2101,40.281,75200.0
2009-05-29 15:25:00,62.44,62.53,62.42,62.47,59300.0,40.281,40.3391,40.2681,40.3004,59300.0
2009-05-29 15:30:00,62.46,62.55,62.33,62.37,66200.0,40.2939,40.352,40.2101,40.2359,66200.0
2009-05-29 15:35:00,62.37,62.61,62.35,62.59,71500.0,40.2359,40.3907,40.223,40.3778,71500.0
2009-05-29 15:40:00,62.59,62.79,62.54,62.71,107700.0,40.3778,40.5068,40.3455,40.4552,107700.0
2009-05-29 15:45:00,62.7,62.89,62.61,62.68,94800.0,40.4488,40.5713,40.3907,40.4359,94800.0
2009-05-29 15:50:00,62.69,62.76,62.56,62.63,89800.0,40.4423,40.4875,40.3584,40.4036,89800.0
2009-05-29 15:55:00,62.64,63.25,62.61,63.24,313800.0,40.4101,40.8036,40.3907,40.7971,313800.0
2009-06-01 09:30:00,64.27,64.89,64.27,64.45,224500.0,41.4616,41.8616,41.4616,41.5777,224500.0
2009-06-01 09:35:00,64.45,64.89,64.41,64.67,124500.0,41.5777,41.8616,41.5519,41.7196,124500.0
2009-06-01 09:40:00,64.63,64.85,64.61,64.78,155900.0,41.6938,41.8358,41.6809,41.7906,155900.0
2009-06-01 09:45:00,64.78,65.04,64.7,65.01,187300.0,41.7906,41.9583,41.739,41.939,187300.0
2009-06-01 09:50:00,65.0,65.2,64.91,65.05,175600.0,41.9325,42.0616,41.8745,41.9648,175600.0
2009-06-01 09:55:00,65.07,65.15,64.92,65.12,111600.0,41.9777,42.0293,41.8809,42.0099,111600.0
2009-06-01 10:00:00,65.15,65.64,65.14,65.61,189100.0,42.0293,42.3454,42.0228,42.3261,189100.0
2009-06-01 10:05:00,65.62,65.77,65.41,65.56,121900.0,42.3325,42.4293,42.197,42.2938,121900.0
2009-06-01 10:10:00,65.56,65.71,65.4,65.54,158200.0,42.2938,42.3906,42.1906,42.2809,158200.0
2009-06-01 10:15:00,65.54,65.92,65.54,65.92,103800.0,42.2809,42.526,42.2809,42.526,103800.0
2009-06-01 10:20:00,65.92,65.98,65.8,65.86,112600.0,42.526,42.5647,42.4486,42.4873,112600.0
2009-06-01 10:25:00,65.86,65.92,65.57,65.58,92800.0,42.4873,42.526,42.3002,42.3067,92800.0
2009-06-01 10:30:00,65.58,65.7,65.52,65.53,81400.0,42.3067,42.3841,42.268,42.2744,81400.0
2009-06-01 10:35:00,65.54,65.93,65.54,65.91,110500.0,42.2809,42.5325,42.2809,42.5196,110500.0
2009-06-01 10:40:00,65.91,65.96,65.81,65.85,107600.0,42.5196,42.5518,42.4551,42.4809,107600.0
2009-06-01 10:45:00,65.83,65.84,65.62,65.78,121100.0,42.468,42.4744,42.3325,42.4357,121100.0
2009-06-01 10:50:00,65.79,65.93,65.69,65.89,128600.0,42.4422,42.5325,42.3777,42.5067,128600.0
2009-06-01 10:55:00,65.89,66.08,65.87,66.02,86500.0,42.5067,42.6293,42.4938,42.5906,86500.0
2009-06-01 11:00:00,66.02,66.13,65.96,66.12,86900.0,42.5906,42.6615,42.5518,42.6551,86900.0
2009-06-01 11:05:00,66.11,66.29,66.03,66.03,91100.0,42.6486,42.7647,42.597,42.597,91100.0
2009-06-01 11:10:00,66.03,66.09,65.9,65.96,67600.0,42.597,42.6357,42.5131,42.5518,67600.0
2009-06-01 11:15:00,65.96,66.04,65.88,66.01,78800.0,42.5518,42.6035,42.5002,42.5841,78800.0
2009-06-01 11:20:00,66.01,66.05,65.82,65.9,83100.0,42.5841,42.6099,42.4615,42.5131,83100.0
2009-06-01 11:25:00,65.9,65.93,65.77,65.84,62000.0,42.5131,42.5325,42.4293,42.4744,62000.0
2009-06-01 11:30:00,65.86,65.99,65.82,65.9,55200.0,42.4873,42.5712,42.4615,42.5131,55200.0
2009-06-01 11:35:00,65.91,66.0,65.87,65.98,50500.0,42.5196,42.5776,42.4938,42.5647,50500.0
2009-06-01 11:40:00,66.0,66.0,65.95,66.0,39900.0,42.5776,42.5776,42.5454,42.5776,39900.0
2009-06-01 11:45:00,65.99,66.37,65.97,66.31,70200.0,42.5712,42.8163,42.5583,42.7776,70200.0
2009-06-01 11:50:00,66.3,66.42,66.19,66.38,58900.0,42.7712,42.8486,42.7002,42.8228,58900.0
2009-06-01 11:55:00,66.35,66.4,66.21,66.35,55400.0,42.8034,42.8357,42.7131,42.8034,55400.0
2009-06-01 12:00:00,66.33,66.43,66.25,66.27,34800.0,42.7905,42.855,42.7389,42.7518,34800.0
2009-06-01 12:05:00,66.26,66.43,66.17,66.34,47000.0,42.7454,42.855,42.6873,42.797,47000.0
2009-06-01 12:10:00,66.34,66.45,66.31,66.45,30900.0,42.797,42.868,42.7776,42.868,30900.0
2009-06-01 12:15:00,66.43,66.5,66.37,66.49,40400.0,42.855,42.9002,42.8163,42.8938,40400.0
2009-06-01 12:20:00,66.47,66.48,66.35,66.35,29700.0,42.8809,42.8873,42.8034,42.8034,29700.0
2009-06-01 12:25:00,66.35,66.45,66.25,66.41,40800.0,42.8034,42.868,42.7389,42.8421,40800.0
2009-06-01 12:30:00,66.4,66.66,66.4,66.57,58400.0,42.8357,43.0034,42.8357,42.9454,58400.0
2009-06-01 12:35:00,66.57,66.66,66.54,66.54,30000.0,42.9454,43.0034,42.926,42.926,30000.0
2009-06-01 12:40:00,66.54,66.55,66.35,66.38,45600.0,42.926,42.9325,42.8034,42.8228,45600.0
2009-06-01 12:45:00,66.37,66.49,66.35,66.39,31300.0,42.8163,42.8938,42.8034,42.8292,31300.0
2009-06-01 12:50:00,66.39,66.51,66.38,66.39,26400.0,42.8292,42.9067,42.8228,42.8292,26400.0
2009-06-01 12:55:00,66.41,66.41,66.18,66.27,30700.0,42.8421,42.8421,42.6938,42.7518,30700.0
2009-06-01 13:00:00,66.26,66.38,66.21,66.25,26000.0,42.7454,42.8228,42.7131,42.7389,26000.0
2009-06-01 13:05:00,66.25,66.38,66.25,66.37,17600.0,42.7389,42.8228,42.7389,42.8163,17600.0
2009-06-01 13:10:00,66.35,66.37,66.15,66.25,27200.0,42.8034,42.8163,42.6744,42.7389,27200.0
2009-06-01 13:15:00,66.23,66.29,66.17,66.17,25800.0,42.726,42.7647,42.6873,42.6873,25800.0
2009-06-01 13:20:00,66.15,66.28,66.15,66.24,35500.0,42.6744,42.7583,42.6744,42.7325,35500.0
2009-06-01 13:25:00,66.23,66.29,66.2,66.28,17700.0,42.726,42.7647,42.7067,42.7583,17700.0
2009-06-01 13:30:00,66.3,66.38,66.27,66.33,73000.0,42.7712,42.8228,42.7518,42.7905,73000.0
2009-06-01 13:35:00,66.32,66.42,66.31,66.36,32200.0,42.7841,42.8486,42.7776,42.8099,32200.0
2009-06-01 13:40:00,66.37,66.38,66.23,66.32,23800.0,42.8163,42.8228,42.726,42.7841,23800.0
2009-06-01 13:45:00,66.34,66.39,66.26,66.36,53400.0,42.797,42.8292,42.7454,42.8099,53400.0
2009-06-01 13:50:00,66.38,66.53,66.37,66.53,30900.0,42.8228,42.9196,42.8163,42.9196,30900.0
2009-06-01 13:55:00,66.53,66.68,66.53,66.55,48700.0,42.9196,43.0163,42.9196,42.9325,48700.0
2009-06-01 14:00:00,66.58,66.7,66.52,66.67,52100.0,42.9518,43.0292,42.9131,43.0099,52100.0
2009-06-01 14:05:00,66.68,66.7,66.54,66.54,35000.0,43.0163,43.0292,42.926,42.926,35000.0
2009-06-01 14:10:00,66.52,66.7,66.5,66.65,45100.0,42.9131,43.0292,42.9002,42.997,45100.0
2009-06-01 14:15:00,66.63,66.84,66.6,66.84,60200.0,42.9841,43.1195,42.9647,43.1195,60200.0
2009-06-01 14:20:00,66.84,66.91,66.74,66.79,67900.0,43.1195,43.1647,43.055,43.0873,67900.0
2009-06-01 14:25:00,66.8,66.93,66.78,66.8,45700.0,43.0937,43.1776,43.0808,43.0937,45700.0
2009-06-01 14:30:00,66.79,66.83,66.43,66.5,57100.0,43.0873,43.1131,42.855,42.9002,57100.0
2009-06-01 14:35:00,66.51,66.64,66.46,66.58,37600.0,42.9067,42.9905,42.8744,42.9518,37600.0
2009-06-01 14:40:00,66.6,66.67,66.47,66.62,30700.0,42.9647,43.0099,42.8809,42.9776,30700.0
2009-06-01 14:45:00,66.6,66.74,66.6,66.62,33600.0,42.9647,43.055,42.9647,42.9776,33600.0
2009-06-01 14:50:00,66.66,66.66,66.49,66.49,52400.0,43.0034,43.0034,42.8938,42.8938,52400.0
2009-06-01 14:55:00,66.5,66.64,66.46,66.55,38400.0,42.9002,42.9905,42.8744,42.9325,38400.0
2009-06-01 15:00:00,66.55,66.55,66.45,66.51,39100.0,42.9325,42.9325,42.868,42.9067,39100.0
2009-06-01 15:05:00,66.52,66.54,66.21,66.34,86600.0,42.9131,42.926,42.7131,42.797,86600.0
2009-06-01 15:10:00,66.35,66.38,66.15,66.15,57500.0,42.8034,42.8228,42.6744,42.6744,57500.0
2009-06-01 15:15:00,66.15,66.18,66.05,66.11,49900.0,42.6744,42.6938,42.6099,42.6486,49900.0
2009-06-01 15:20:00,66.11,66.29,66.03,66.25,59200.0,42.6486,42.7647,42.597,42.7389,59200.0
2009-06-01 15:25:00,66.22,66.58,66.21,66.54,94400.0,42.7196,42.9518,42.7131,42.926,94400.0
2009-06-01 15:30:00,66.54,66.66,66.44,66.59,79700.0,42.926,43.0034,42.8615,42.9583,79700.0
2009-06-01 15:35:00,66.58,66.64,66.52,66.61,86800.0,42.9518,42.9905,42.9131,42.9712,86800.0
2009-06-01 15:40:00,66.6,66.75,66.53,66.59,95100.0,42.9647,43.0615,42.9196,42.9583,95100.0
2009-06-01 15:45:00,66.58,66.59,66.24,66.42,114800.0,42.9518,42.9583,42.7325,42.8486,114800.0
2009-06-01 15:50:00,66.41,66.56,66.37,66.38,106500.0,42.8421,42.9389,42.8163,42.8228,106500.0
2009-06-01 15:55:00,66.37,66.51,66.1,66.46,271000.0,42.8163,42.9067,42.6422,42.8744,271000.0
2009-06-02 09:30:00,66.15,66.45,65.25,65.56,191700.0,42.6744,42.868,42.0938,42.2938,191700.0
2009-06-02 09:35:00,65.62,65.95,65.53,65.9,61500.0,42.3325,42.5454,42.2744,42.5131,61500.0
2009-06-02 09:40:00,65.87,66.31,65.8,66.04,88200.0,42.4938,42.7776,42.4486,42.6035,88200.0
2009-06-02 09:45:00,66.08,66.21,65.95,66.2,53000.0,42.6293,42.7131,42.5454,42.7067,53000.0
2009-06-02 09:50:00,66.2,66.35,66.0,66.2,89600.0,42.7067,42.8034,42.5776,42.7067,89600.0
2009-06-02 09:55:00,66.19,66.52,66.19,66.52,53800.0,42.7002,42.9131,42.7002,42.9131,53800.0
2009-06-02 10:00:00,66.52,66.97,66.48,66.9,178300.0,42.9131,43.2034,42.8873,43.1583,178300.0
2009-06-02 10:05:00,66.89,67.11,66.77,67.08,126800.0,43.1518,43.2937,43.0744,43.2744,126800.0
2009-06-02 10:10:00,67.11,67.13,66.68,66.68,108700.0,43.2937,43.3066,43.0163,43.0163,108700.0
2009-06-02 10:15:00,66.7,66.74,66.38,66.42,78900.0,43.0292,43.055,42.8228,42.8486,78900.0
2009-06-02 10:20:00,66.46,66.53,66.27,66.46,71300.0,42.8744,42.9196,42.7518,42.8744,71300.0
2009-06-02 10:25:00,66.47,66.84,66.42,66.7,47100.0,42.8809,43.1195,42.8486,43.0292,47100.0
2009-06-02 10:30:00,66.7,66.83,66.64,66.79,35700.0,43.0292,43.1131,42.9905,43.0873,35700.0
2009-06-02 10:35:00,66.79,66.93,66.74,66.87,29200.0,43.0873,43.1776,43.055,43.1389,29200.0
2009-06-02 10:40:00,66.89,66.94,66.74,66.74,56700.0,43.1518,43.1841,43.055,43.055,56700.0
2009-06-02 10:45:00,66.75,66.76,66.5,66.62,55200.0,43.0615,43.0679,42.9002,42.9776,55200.0
2009-06-02 10:50:00,66.63,66.63,66.29,66.34,83400.0,42.9841,42.9841,42.7647,42.797,83400.0
2009-06-02 10:55:00,66.33,66.51,66.28,66.35,70600.0,42.7905,42.9067,42.7583,42.8034,70600.0
2009-06-02 11:00:00,66.37,66.46,66.21,66.3,38700.0,42.8163,42.8744,42.7131,42.7712,38700.0
2009-06-02 11:05:00,66.3,66.39,66.24,66.3,27500.0,42.7712,42.8292,42.7325,42.7712,27500.0
2009-06-02 11:10:00,66.29,66.29,66.1,66.21,46100.0,42.7647,42.7647,42.6422,42.7131,46100.0
2009-06-02 11:15:00,66.22,66.25,66.04,66.04,73500.0,42.7196,42.7389,42.6035,42.6035,73500.0
2009-06-02 11:20:00,66.04,66.2,66.0,66.02,46500.0,42.6035,42.7067,42.5776,42.5906,46500.0
2009-06-02 11:25:00,66.02,66.11,66.0,66.0,31000.0,42.5906,42.6486,42.5776,42.5776,31000.0
2009-06-02 11:30:00,66.02,66.05,65.75,65.82,71000.0,42.5906,42.6099,42.4164,42.4615,71000.0
2009-06-02 11:35:00,65.82,65.83,65.41,65.46,73500.0,42.4615,42.468,42.197,42.2293,73500.0
2009-06-02 11:40:00,65.45,65.65,65.41,65.59,72300.0,42.2228,42.3519,42.197,42.3132,72300.0
2009-06-02 11:45:00,65.59,65.63,65.51,65.56,42800.0,42.3132,42.339,42.2615,42.2938,42800.0
2009-06-02 11:50:00,65.53,65.67,65.52,65.65,33900.0,42.2744,42.3648,42.268,42.3519,33900.0
2009-06-02 11:55:00,65.65,65.74,65.63,65.69,58900.0,42.3519,42.4099,42.339,42.3777,58900.0
2009-06-02 12:00:00,65.7,65.76,65.69,65.7,56400.0,42.3841,42.4228,42.3777,42.3841,56400.0
2009-06-02 12:05:00,65.7,65.7,65.52,65.56,81900.0,42.3841,42.3841,42.268,42.2938,81900.0
2009-06-02 12:10:00,65.55,65.57,65.46,65.47,41900.0,42.2873,42.3002,42.2293,42.2357,41900.0
2009-06-02 12:15:00,65.47,65.62,65.41,65.61,50200.0,42.2357,42.3325,42.197,42.3261,50200.0
2009-06-02 12:20:00,65.6,65.61,65.49,65.56,37400.0,42.3196,42.3261,42.2486,42.2938,37400.0
2009-06-02 12:25:00,65.56,65.61,65.53,65.56,44600.0,42.2938,42.3261,42.2744,42.2938,44600.0
2009-06-02 12:30:00,65.56,65.65,65.55,65.64,50500.0,42.2938,42.3519,42.2873,42.3454,50500.0
2009-06-02 12:35:00,65.65,65.88,65.64,65.86,38300.0,42.3519,42.5002,42.3454,42.4873,38300.0
2009-06-02 12:40:00,65.87,66.05,65.85,65.86,42600.0,42.4938,42.6099,42.4809,42.4873,42600.0
2009-06-02 12:45:00,65.85,65.91,65.81,65.89,34000.0,42.4809,42.5196,42.4551,42.5067,34000.0
2009-06-02 12:50:00,65.88,66.0,65.87,66.0,40100.0,42.5002,42.5776,42.4938,42.5776,40100.0
2009-06-02 12:55:00,66.0,66.03,65.91,65.93,40800.0,42.5776,42.597,42.5196,42.5325,40800.0
2009-06-02 13:00:00,65.91,65.92,65.72,65.8,59100.0,42.5196,42.526,42.397,42.4486,59100.0
2009-06-02 13:05:00,65.8,65.88,65.75,65.79,27800.0,42.4486,42.5002,42.4164,42.4422,27800.0
2009-06-02 13:10:00,65.79,65.83,65.74,65.78,28500.0,42.4422,42.468,42.4099,42.4357,28500.0
2009-06-02 13:15:00,65.77,65.97,65.74,65.9,57600.0,42.4293,42.5583,42.4099,42.5131,57600.0
2009-06-02 13:20:00,65.92,66.05,65.9,66.03,30700.0,42.526,42.6099,42.5131,42.597,30700.0
2009-06-02 13:25:00,66.03,66.12,65.98,66.07,38500.0,42.597,42.6551,42.5647,42.6228,38500.0
2009-06-02 13:30:00,66.09,66.24,66.07,66.18,36300.0,42.6357,42.7325,42.6228,42.6938,36300.0
2009-06-02 13:35:00,66.19,66.28,66.16,66.16,39200.0,42.7002,42.7583,42.6809,42.6809,39200.0
2009-06-02 13:40:00,66.16,66.28,66.15,66.24,41600.0,42.6809,42.7583,42.6744,42.7325,41600.0
2009-06-02 13:45:00,66.25,66.3,66.18,66.24,48800.0,42.7389,42.7712,42.6938,42.7325,48800.0
2009-06-02 13:50:00,66.25,66.37,66.2,66.21,55800.0,42.7389,42.8163,42.7067,42.7131,55800.0
2009-06-02 13:55:00,66.21,66.23,66.04,66.1,32800.0,42.7131,42.726,42.6035,42.6422,32800.0
2009-06-02 14:00:00,66.1,66.13,65.94,65.99,74100.0,42.6422,42.6615,42.5389,42.5712,74100.0
2009-06-02 14:05:00,65.97,66.02,65.89,65.94,139900.0,42.5583,42.5906,42.5067,42.5389,139900.0
2009-06-02 14:10:00,65.95,65.96,65.87,65.88,61000.0,42.5454,42.5518,42.4938,42.5002,61000.0
2009-06-02 14:15:00,65.89,66.0,65.89,65.94,138900.0,42.5067,42.5776,42.5067,42.5389,138900.0
2009-06-02 14:20:00,65.94,66.02,65.85,65.87,88500.0,42.5389,42.5906,42.4809,42.4938,88500.0
2009-06-02 14:25:00,65.88,65.88,65.74,65.79,69900.0,42.5002,42.5002,42.4099,42.4422,69900.0
2009-06-02 14:30:00,65.79,65.81,65.73,65.73,30900.0,42.4422,42.4551,42.4035,42.4035,30900.0
2009-06-02 14:35:00,65.74,65.82,65.7,65.81,52500.0,42.4099,42.4615,42.3841,42.4551,52500.0
2009-06-02 14:40:00,65.8,65.95,65.78,65.91,79300.0,42.4486,42.5454,42.4357,42.5196,79300.0
2009-06-02 14:45:00,65.92,66.01,65.87,66.0,69400.0,42.526,42.5841,42.4938,42.5776,69400.0
2009-06-02 14:50:00,66.0,66.04,65.9,66.03,78800.0,42.5776,42.6035,42.5131,42.597,78800.0
2009-06-02 14:55:00,66.02,66.04,65.86,65.9,78500.0,42.5906,42.6035,42.4873,42.5131,78500.0
2009-06-02 15:00:00,65.9,66.04,65.88,66.02,65500.0,42.5131,42.6035,42.5002,42.5906,65500.0
2009-06-02 15:05:00,66.01,66.18,66.01,66.16,66500.0,42.5841,42.6938,42.5841,42.6809,66500.0
2009-06-02 15:10:00,66.18,66.21,66.1,66.18,54200.0,42.6938,42.7131,42.6422,42.6938,54200.0
2009-06-02 15:15:00,66.19,66.25,66.13,66.22,57800.0,42.7002,42.7389,42.6615,42.7196,57800.0
2009-06-02 15:20:00,66.22,66.35,66.15,66.35,86600.0,42.7196,42.8034,42.6744,42.8034,86600.0
2009-06-02 15:25:00,66.35,66.51,66.24,66.32,74600.0,42.8034,42.9067,42.7325,42.7841,74600.0
2009-06-02 15:30:00,66.33,66.34,66.21,66.24,98700.0,42.7905,42.797,42.7131,42.7325,98700.0
2009-06-02 15:35:00,66.25,66.4,66.24,66.35,74000.0,42.7389,42.8357,42.7325,42.8034,74000.0
2009-06-02 15:40:00,66.34,66.42,66.25,66.37,62900.0,42.797,42.8486,42.7389,42.8163,62900.0
2009-06-02 15:45:00,66.37,66.5,66.31,66.5,62800.0,42.8163,42.9002,42.7776,42.9002,62800.0
2009-06-02 15:50:00,66.49,66.51,66.09,66.25,91300.0,42.8938,42.9067,42.6357,42.7389,91300.0
2009-06-02 15:55:00,66.25,66.36,66.11,66.13,102900.0,42.7389,42.8099,42.6486,42.6615,102900.0
2009-06-03 09:30:00,65.12,65.13,64.55,64.79,222800.0,42.0099,42.0164,41.6422,41.7971,222800.0
2009-06-03 09:35:00,64.77,64.8,64.35,64.64,186300.0,41.7842,41.8035,41.5132,41.7003,186300.0
2009-06-03 09:40:00,64.68,64.68,64.36,64.51,94800.0,41.7261,41.7261,41.5197,41.6164,94800.0
2009-06-03 09:45:00,64.48,64.8,64.37,64.5,162000.0,41.5971,41.8035,41.5261,41.61,162000.0
2009-06-03 09:50:00,64.5,64.6,64.4,64.44,167600.0,41.61,41.6745,41.5455,41.5713,167600.0
2009-06-03 09:55:00,64.46,64.75,64.42,64.68,106600.0,41.5842,41.7713,41.5584,41.7261,106600.0
2009-06-03 10:00:00,64.68,64.68,64.3,64.36,136200.0,41.7261,41.7261,41.481,41.5197,136200.0
2009-06-03 10:05:00,64.38,64.56,64.26,64.51,157500.0,41.5326,41.6487,41.4551,41.6164,157500.0
2009-06-03 10:10:00,64.49,64.65,64.45,64.65,105000.0,41.6035,41.7067,41.5777,41.7067,105000.0
2009-06-03 10:15:00,64.63,64.69,64.5,64.51,52900.0,41.6938,41.7325,41.61,41.6164,52900.0
2009-06-03 10:20:00,64.51,64.55,64.31,64.31,99400.0,41.6164,41.6422,41.4874,41.4874,99400.0
2009-06-03 10:25:00,64.34,64.63,64.31,64.6,57000.0,41.5068,41.6938,41.4874,41.6745,57000.0
2009-06-03 10:30:00,64.6,64.6,64.0,64.08,193200.0,41.6745,41.6745,41.2874,41.339,193200.0
2009-06-03 10:35:00,64.1,64.17,64.03,64.1,114700.0,41.3519,41.3971,41.3068,41.3519,114700.0
2009-06-03 10:40:00,64.1,64.24,64.04,64.18,70400.0,41.3519,41.4422,41.3132,41.4035,70400.0
2009-06-03 10:45:00,64.18,64.31,64.06,64.06,56400.0,41.4035,41.4874,41.3261,41.3261,56400.0
2009-06-03 10:50:00,64.07,64.41,64.06,64.28,51000.0,41.3326,41.5519,41.3261,41.468,51000.0
2009-06-03 10:55:00,64.26,64.3,64.16,64.26,30800.0,41.4551,41.481,41.3906,41.4551,30800.0
2009-06-03 11:00:00,64.28,64.31,64.19,64.23,43300.0,41.468,41.4874,41.41,41.4358,43300.0
2009-06-03 11:05:00,64.23,64.29,64.15,64.27,44400.0,41.4358,41.4745,41.3842,41.4616,44400.0
2009-06-03 11:10:00,64.27,64.27,64.0,64.02,209200.0,41.4616,41.4616,41.2874,41.3003,209200.0
2009-06-03 11:15:00,64.0,64.1,63.94,63.95,104700.0,41.2874,41.3519,41.2487,41.2552,104700.0
2009-06-03 11:20:00,63.95,64.1,63.85,64.04,47300.0,41.2552,41.3519,41.1906,41.3132,47300.0
2009-06-03 11:25:00,64.04,64.06,63.87,63.88,29100.0,41.3132,41.3261,41.2036,41.21,29100.0
2009-06-03 11:30:00,63.86,63.91,63.74,63.74,47400.0,41.1971,41.2294,41.1197,41.1197,47400.0
2009-06-03 11:35:00,63.73,63.75,63.62,63.69,61300.0,41.1132,41.1261,41.0423,41.0874,61300.0
2009-06-03 11:40:00,63.69,63.74,63.51,63.63,58200.0,41.0874,41.1197,40.9713,41.0487,58200.0
2009-06-03 11:45:00,63.62,63.64,63.51,63.54,35000.0,41.0423,41.0552,40.9713,40.9907,35000.0
2009-06-03 11:50:00,63.52,63.59,63.31,63.39,69100.0,40.9778,41.0229,40.8423,40.8939,69100.0
2009-06-03 11:55:00,63.4,63.45,63.28,63.36,43700.0,40.9003,40.9326,40.8229,40.8745,43700.0
2009-06-03 12:00:00,63.34,63.43,63.26,63.28,31100.0,40.8616,40.9197,40.81,40.8229,31100.0
2009-06-03 12:05:00,63.29,63.44,63.23,63.25,66700.0,40.8294,40.9262,40.7907,40.8036,66700.0
2009-06-03 12:10:00,63.23,63.24,63.1,63.11,51000.0,40.7907,40.7971,40.7068,40.7133,51000.0
2009-06-03 12:15:00,63.11,63.19,63.08,63.14,104100.0,40.7133,40.7649,40.6939,40.7326,104100.0
2009-06-03 12:20:00,63.15,63.2,63.02,63.02,67200.0,40.7391,40.7713,40.6552,40.6552,67200.0
2009-06-03 12:25:00,63.02,63.1,62.95,62.95,68600.0,40.6552,40.7068,40.61,40.61,68600.0
2009-06-03 12:30:00,62.95,63.0,62.82,62.93,48900.0,40.61,40.6423,40.5262,40.5971,48900.0
2009-06-03 12:35:00,62.92,62.94,62.81,62.84,30700.0,40.5907,40.6036,40.5197,40.5391,30700.0
2009-06-03 12:40:00,62.84,62.86,62.72,62.74,68600.0,40.5391,40.552,40.4617,40.4746,68600.0
2009-06-03 12:45:00,62.74,62.74,62.56,62.56,73300.0,40.4746,40.4746,40.3584,40.3584,73300.0
2009-06-03 12:50:00,62.57,62.57,62.35,62.39,89200.0,40.3649,40.3649,40.223,40.2488,89200.0
2009-06-03 12:55:00,62.4,62.45,62.24,62.29,78100.0,40.2552,40.2875,40.152,40.1843,78100.0
2009-06-03 13:00:00,62.29,62.41,62.21,62.36,43500.0,40.1843,40.2617,40.1327,40.2294,43500.0
2009-06-03 13:05:00,62.36,62.64,62.35,62.55,43400.0,40.2294,40.4101,40.223,40.352,43400.0
2009-06-03 13:10:00,62.55,62.66,62.54,62.63,23100.0,40.352,40.423,40.3455,40.4036,23100.0
2009-06-03 13:15:00,62.63,62.66,62.55,62.62,32600.0,40.4036,40.423,40.352,40.3972,32600.0
2009-06-03 13:20:00,62.62,62.64,62.5,62.64,49700.0,40.3972,40.4101,40.3197,40.4101,49700.0
2009-06-03 13:25:00,62.65,62.79,62.64,62.77,129100.0,40.4165,40.5068,40.4101,40.4939,129100.0
2009-06-03 13:30:00,62.77,62.92,62.77,62.91,85400.0,40.4939,40.5907,40.4939,40.5842,85400.0
2009-06-03 13:35:00,62.9,62.94,62.87,62.91,53300.0,40.5778,40.6036,40.5584,40.5842,53300.0
2009-06-03 13:40:00,62.93,62.98,62.89,62.96,87200.0,40.5971,40.6294,40.5713,40.6165,87200.0
2009-06-03 13:45:00,62.95,62.97,62.86,62.93,107000.0,40.61,40.6229,40.552,40.5971,107000.0
2009-06-03 13:50:00,62.92,63.1,62.92,63.08,96100.0,40.5907,40.7068,40.5907,40.6939,96100.0
2009-06-03 13:55:00,63.08,63.25,63.06,63.21,134400.0,40.6939,40.8036,40.681,40.7778,134400.0
2009-06-03 14:00:00,63.23,63.3,63.2,63.24,76200.0,40.7907,40.8358,40.7713,40.7971,76200.0
2009-06-03 14:05:00,63.23,63.38,63.18,63.36,116500.0,40.7907,40.8874,40.7584,40.8745,116500.0
2009-06-03 14:10:00,63.36,63.37,63.2,63.22,56700.0,40.8745,40.881,40.7713,40.7842,56700.0
2009-06-03 14:15:00,63.2,63.29,63.17,63.18,87000.0,40.7713,40.8294,40.752,40.7584,87000.0
2009-06-03 14:20:00,63.18,63.27,63.16,63.24,51400.0,40.7584,40.8165,40.7455,40.7971,51400.0
2009-06-03 14:25:00,63.22,63.35,63.16,63.33,45100.0,40.7842,40.8681,40.7455,40.8552,45100.0
2009-06-03 14:30:00,63.32,63.38,63.14,63.16,49300.0,40.8487,40.8874,40.7326,40.7455,49300.0
2009-06-03 14:35:00,63.14,63.21,63.11,63.19,38400.0,40.7326,40.7778,40.7133,40.7649,38400.0
2009-06-03 14:40:00,63.18,63.23,63.15,63.22,30400.0,40.7584,40.7907,40.7391,40.7842,30400.0
2009-06-03 14:45:00,63.21,63.24,63.12,63.15,31500.0,40.7778,40.7971,40.7197,40.7391,31500.0
2009-06-03 14:50:00,63.15,63.2,63.11,63.13,25000.0,40.7391,40.7713,40.7133,40.7262,25000.0
2009-06-03 14:55:00,63.14,63.34,63.14,63.16,46200.0,40.7326,40.8616,40.7326,40.7455,46200.0
2009-06-03 15:00:00,63.2,63.32,63.15,63.17,46500.0,40.7713,40.8487,40.7391,40.752,46500.0
2009-06-03 15:05:00,63.16,63.21,63.08,63.19,55600.0,40.7455,40.7778,40.6939,40.7649,55600.0
2009-06-03 15:10:00,63.19,63.2,63.01,63.04,64400.0,40.7649,40.7713,40.6488,40.6681,64400.0
2009-06-03 15:15:00,63.02,63.1,63.01,63.01,41600.0,40.6552,40.7068,40.6488,40.6488,41600.0
2009-06-03 15:20:00,63.02,63.1,63.0,63.01,66800.0,40.6552,40.7068,40.6423,40.6488,66800.0
2009-06-03 15:25:00,63.02,63.06,62.79,62.81,62400.0,40.6552,40.681,40.5068,40.5197,62400.0
2009-06-03 15:30:00,62.79,63.06,62.79,62.9,84400.0,40.5068,40.681,40.5068,40.5778,84400.0
2009-06-03 15:35:00,62.89,62.91,62.8,62.85,74900.0,40.5713,40.5842,40.5133,40.5455,74900.0
2009-06-03 15:40:00,62.85,63.19,62.83,63.11,128900.0,40.5455,40.7649,40.5326,40.7133,128900.0
2009-06-03 15:45:00,63.11,63.36,63.11,63.35,151000.0,40.7133,40.8745,40.7133,40.8681,151000.0
2009-06-03 15:50:00,63.35,63.49,63.21,63.21,218400.0,40.8681,40.9584,40.7778,40.7778,218400.0
2009-06-03 15:55:00,63.22,63.47,63.21,63.47,324100.0,40.7842,40.9455,40.7778,40.9455,324100.0
2009-06-04 09:30:00,64.26,65.0,64.08,64.6,104300.0,41.4551,41.9325,41.339,41.6745,104300.0
2009-06-04 09:35:00,64.6,64.75,64.19,64.23,93600.0,41.6745,41.7713,41.41,41.4358,93600.0
2009-06-04 09:40:00,64.21,64.5,63.79,63.8,96400.0,41.4229,41.61,41.1519,41.1584,96400.0
2009-06-04 09:45:00,63.78,63.93,63.64,63.72,111500.0,41.1455,41.2423,41.0552,41.1068,111500.0
2009-06-04 09:50:00,63.72,63.85,63.38,63.67,128400.0,41.1068,41.1906,40.8874,41.0745,128400.0
2009-06-04 09:55:00,63.69,64.0,63.59,63.89,80300.0,41.0874,41.2874,41.0229,41.2165,80300.0
2009-06-04 10:00:00,63.89,64.15,63.75,63.93,78800.0,41.2165,41.3842,41.1261,41.2423,78800.0
2009-06-04 10:05:00,63.94,63.95,63.58,63.76,53700.0,41.2487,41.2552,41.0165,41.1326,53700.0
2009-06-04 10:10:00,63.74,63.84,63.61,63.74,48400.0,41.1197,41.1842,41.0358,41.1197,48400.0
2009-06-04 10:15:00,63.71,64.0,63.65,64.0,53800.0,41.1003,41.2874,41.0616,41.2874,53800.0
2009-06-04 10:20:00,64.0,64.21,63.99,64.21,87300.0,41.2874,41.4229,41.281,41.4229,87300.0
2009-06-04 10:25:00,64.2,64.24,63.9,63.97,30700.0,41.4164,41.4422,41.2229,41.2681,30700.0
2009-06-04 10:30:00,63.93,63.93,63.32,63.54,126900.0,41.2423,41.2423,40.8487,40.9907,126900.0
2009-06-04 10:35:00,63.59,63.59,63.33,63.52,46400.0,41.0229,41.0229,40.8552,40.9778,46400.0
2009-06-04 10:40:00,63.53,63.86,63.53,63.86,63200.0,40.9842,41.1971,40.9842,41.1971,63200.0
2009-06-04 10:45:00,63.86,64.2,63.85,64.06,81500.0,41.1971,41.4164,41.1906,41.3261,81500.0
2009-06-04 10:50:00,64.05,64.23,64.05,64.22,56500.0,41.3197,41.4358,41.3197,41.4293,56500.0
2009-06-04 10:55:00,64.21,64.54,64.21,64.44,96200.0,41.4229,41.6358,41.4229,41.5713,96200.0
2009-06-04 11:00:00,64.44,64.48,64.3,64.38,42400.0,41.5713,41.5971,41.481,41.5326,42400.0
2009-06-04 11:05:00,64.39,64.59,64.39,64.52,37600.0,41.539,41.668,41.539,41.6229,37600.0
2009-06-04 11:10:00,64.54,64.6,64.41,64.49,30400.0,41.6358,41.6745,41.5519,41.6035,30400.0
2009-06-04 11:15:00,64.49,64.85,64.48,64.79,50000.0,41.6035,41.8358,41.5971,41.7971,50000.0
2009-06-04 11:20:00,64.77,65.11,64.68,64.93,115700.0,41.7842,42.0035,41.7261,41.8874,115700.0
2009-06-04 11:25:00,64.92,65.01,64.77,65.01,53300.0,41.8809,41.939,41.7842,41.939,53300.0
2009-06-04 11:30:00,65.0,65.1,64.95,64.97,68500.0,41.9325,41.997,41.9003,41.9132,68500.0
2009-06-04 11:35:00,64.97,64.98,64.86,64.96,27600.0,41.9132,41.9196,41.8422,41.9067,27600.0
2009-06-04 11:40:00,64.95,65.09,64.95,65.03,44100.0,41.9003,41.9906,41.9003,41.9519,44100.0
2009-06-04 11:45:00,65.04,65.07,65.02,65.06,48100.0,41.9583,41.9777,41.9454,41.9712,48100.0
2009-06-04 11:50:00,65.08,65.22,65.08,65.17,38500.0,41.9841,42.0745,41.9841,42.0422,38500.0
2009-06-04 11:55:00,65.16,65.2,64.96,64.96,38400.0,42.0358,42.0616,41.9067,41.9067,38400.0
2009-06-04 12:00:00,64.96,64.97,64.76,64.88,62300.0,41.9067,41.9132,41.7777,41.8551,62300.0
2009-06-04 12:05:00,64.87,65.05,64.87,65.0,41400.0,41.8487,41.9648,41.8487,41.9325,41400.0
2009-06-04 12:10:00,65.0,65.0,64.82,64.85,42600.0,41.9325,41.9325,41.8164,41.8358,42600.0
2009-06-04 12:15:00,64.85,64.98,64.82,64.95,29200.0,41.8358,41.9196,41.8164,41.9003,29200.0
2009-06-04 12:20:00,64.93,65.15,64.91,65.12,54700.0,41.8874,42.0293,41.8745,42.0099,54700.0
2009-06-04 12:25:00,65.12,65.17,65.05,65.1,20000.0,42.0099,42.0422,41.9648,41.997,20000.0
2009-06-04 12:30:00,65.1,65.11,65.05,65.07,14000.0,41.997,42.0035,41.9648,41.9777,14000.0
2009-06-04 12:35:00,65.07,65.1,65.03,65.09,14200.0,41.9777,41.997,41.9519,41.9906,14200.0
2009-06-04 12:40:00,65.09,65.35,65.08,65.35,65000.0,41.9906,42.1583,41.9841,42.1583,65000.0
2009-06-04 12:45:00,65.34,65.4,65.23,65.26,30700.0,42.1519,42.1906,42.0809,42.1003,30700.0
2009-06-04 12:50:00,65.25,65.32,65.22,65.24,16300.0,42.0938,42.139,42.0745,42.0874,16300.0
2009-06-04 12:55:00,65.24,65.32,65.17,65.28,22300.0,42.0874,42.139,42.0422,42.1132,22300.0
2009-06-04 13:00:00,65.31,65.44,65.31,65.35,17700.0,42.1325,42.2164,42.1325,42.1583,17700.0
2009-06-04 13:05:00,65.35,65.5,65.35,65.5,33900.0,42.1583,42.2551,42.1583,42.2551,33900.0
2009-06-04 13:10:00,65.49,65.56,65.35,65.38,25400.0,42.2486,42.2938,42.1583,42.1777,25400.0
2009-06-04 13:15:00,65.4,65.56,65.39,65.56,36100.0,42.1906,42.2938,42.1841,42.2938,36100.0
2009-06-04 13:20:00,65.56,65.73,65.54,65.59,44200.0,42.2938,42.4035,42.2809,42.3132,44200.0
2009-06-04 13:25:00,65.58,65.7,65.53,65.69,38600.0,42.3067,42.3841,42.2744,42.3777,38600.0
2009-06-04 13:30:00,65.71,65.72,65.65,65.71,32600.0,42.3906,42.397,42.3519,42.3906,32600.0
2009-06-04 13:35:00,65.68,65.78,65.6,65.76,44800.0,42.3712,42.4357,42.3196,42.4228,44800.0
2009-06-04 13:40:00,65.79,65.8,65.64,65.72,37100.0,42.4422,42.4486,42.3454,42.397,37100.0
2009-06-04 13:45:00,65.72,65.87,65.72,65.86,41900.0,42.397,42.4938,42.397,42.4873,41900.0
2009-06-04 13:50:00,65.87,65.94,65.73,65.75,55600.0,42.4938,42.5389,42.4035,42.4164,55600.0
2009-06-04 13:55:00,65.76,65.77,65.63,65.75,30000.0,42.4228,42.4293,42.339,42.4164,30000.0
2009-06-04 14:00:00,65.75,65.78,65.64,65.68,29400.0,42.4164,42.4357,42.3454,42.3712,29400.0
2009-06-04 14:05:00,65.69,65.91,65.69,65.87,53200.0,42.3777,42.5196,42.3777,42.4938,53200.0
2009-06-04 14:10:00,65.88,65.88,65.77,65.78,37900.0,42.5002,42.5002,42.4293,42.4357,37900.0
2009-06-04 14:15:00,65.77,65.88,65.76,65.76,46900.0,42.4293,42.5002,42.4228,42.4228,46900.0
2009-06-04 14:20:00,65.75,65.79,65.71,65.72,39100.0,42.4164,42.4422,42.3906,42.397,39100.0
2009-06-04 14:25:00,65.73,65.81,65.6,65.66,42600.0,42.4035,42.4551,42.3196,42.3583,42600.0
2009-06-04 14:30:00,65.66,65.72,65.51,65.55,63900.0,42.3583,42.397,42.2615,42.2873,63900.0
2009-06-04 14:35:00,65.55,65.57,65.32,65.36,58700.0,42.2873,42.3002,42.139,42.1648,58700.0
2009-06-04 14:40:00,65.37,65.59,65.36,65.49,48200.0,42.1712,42.3132,42.1648,42.2486,48200.0
2009-06-04 14:45:00,65.5,65.68,65.49,65.61,33400.0,42.2551,42.3712,42.2486,42.3261,33400.0
2009-06-04 14:50:00,65.6,65.71,65.47,65.56,65300.0,42.3196,42.3906,42.2357,42.2938,65300.0
2009-06-04 14:55:00,65.55,65.61,65.47,65.58,22200.0,42.2873,42.3261,42.2357,42.3067,22200.0
2009-06-04 15:00:00,65.57,65.64,65.55,65.56,48500.0,42.3002,42.3454,42.2873,42.2938,48500.0
2009-06-04 15:05:00,65.54,65.69,65.49,65.49,41800.0,42.2809,42.3777,42.2486,42.2486,41800.0
2009-06-04 15:10:00,65.49,65.54,65.4,65.45,41900.0,42.2486,42.2809,42.1906,42.2228,41900.0
2009-06-04 15:15:00,65.46,65.49,65.35,65.47,39300.0,42.2293,42.2486,42.1583,42.2357,39300.0
2009-06-04 15:20:00,65.46,65.49,65.33,65.44,39600.0,42.2293,42.2486,42.1454,42.2164,39600.0
2009-06-04 15:25:00,65.44,65.5,65.39,65.44,51000.0,42.2164,42.2551,42.1841,42.2164,51000.0
2009-06-04 15:30:00,65.44,65.51,65.34,65.46,55100.0,42.2164,42.2615,42.1519,42.2293,55100.0
2009-06-04 15:35:00,65.45,65.66,65.39,65.54,87000.0,42.2228,42.3583,42.1841,42.2809,87000.0
2009-06-04 15:40:00,65.55,65.55,65.33,65.4,95500.0,42.2873,42.2873,42.1454,42.1906,95500.0
2009-06-04 15:45:00,65.4,65.52,65.17,65.18,136000.0,42.1906,42.268,42.0422,42.0487,136000.0
2009-06-04 15:50:00,65.19,65.47,65.15,65.29,117500.0,42.0551,42.2357,42.0293,42.1196,117500.0
2009-06-04 15:55:00,65.28,65.55,65.28,65.4,142400.0,42.1132,42.2873,42.1132,42.1906,142400.0
2009-06-05 09:30:00,66.19,66.79,65.97,66.6,118500.0,42.7002,43.0873,42.5583,42.9647,118500.0
2009-06-05 09:35:00,66.53,66.58,66.31,66.57,125400.0,42.9196,42.9518,42.7776,42.9454,125400.0
2009-06-05 09:40:00,66.61,66.74,65.98,66.02,75300.0,42.9712,43.055,42.5647,42.5906,75300.0
2009-06-05 09:45:00,66.03,66.03,65.02,65.19,188900.0,42.597,42.597,41.9454,42.0551,188900.0
2009-06-05 09:50:00,65.22,65.86,65.08,65.64,114400.0,42.0745,42.4873,41.9841,42.3454,114400.0
2009-06-05 09:55:00,65.61,65.84,65.26,65.75,114200.0,42.3261,42.4744,42.1003,42.4164,114200.0
2009-06-05 10:00:00,65.73,65.85,65.61,65.84,69400.0,42.4035,42.4809,42.3261,42.4744,69400.0
2009-06-05 10:05:00,65.84,65.86,65.24,65.25,107800.0,42.4744,42.4873,42.0874,42.0938,107800.0
2009-06-05 10:10:00,65.26,65.26,64.73,65.0,93200.0,42.1003,42.1003,41.7584,41.9325,93200.0
2009-06-05 10:15:00,64.98,65.25,64.85,64.93,75000.0,41.9196,42.0938,41.8358,41.8874,75000.0
2009-06-05 10:20:00,64.98,65.26,64.98,65.17,51100.0,41.9196,42.1003,41.9196,42.0422,51100.0
2009-06-05 10:25:00,65.19,65.43,65.18,65.37,53600.0,42.0551,42.2099,42.0487,42.1712,53600.0
2009-06-05 10:30:00,65.36,65.37,64.79,64.96,92700.0,42.1648,42.1712,41.7971,41.9067,92700.0
2009-06-05 10:35:00,64.97,65.03,64.79,64.96,189600.0,41.9132,41.9519,41.7971,41.9067,189600.0
2009-06-05 10:40:00,64.97,65.41,64.92,65.37,72200.0,41.9132,42.197,41.8809,42.1712,72200.0
2009-06-05 10:45:00,65.35,65.47,65.25,65.43,52400.0,42.1583,42.2357,42.0938,42.2099,52400.0
2009-06-05 10:50:00,65.43,65.48,65.31,65.35,50000.0,42.2099,42.2422,42.1325,42.1583,50000.0
2009-06-05 10:55:00,65.34,65.49,65.28,65.48,62200.0,42.1519,42.2486,42.1132,42.2422,62200.0
2009-06-05 11:00:00,65.48,65.97,65.44,65.91,81300.0,42.2422,42.5583,42.2164,42.5196,81300.0
2009-06-05 11:05:00,65.92,66.11,65.85,66.02,69800.0,42.526,42.6486,42.4809,42.5906,69800.0
2009-06-05 11:10:00,66.01,66.05,65.75,65.75,51800.0,42.5841,42.6099,42.4164,42.4164,51800.0
2009-06-05 11:15:00,65.76,65.83,65.48,65.5,38300.0,42.4228,42.468,42.2422,42.2551,38300.0
2009-06-05 11:20:00,65.5,65.79,65.5,65.53,40700.0,42.2551,42.4422,42.2551,42.2744,40700.0
2009-06-05 11:25:00,65.51,65.53,65.33,65.47,42700.0,42.2615,42.2744,42.1454,42.2357,42700.0
2009-06-05 11:30:00,65.43,65.43,65.22,65.25,30700.0,42.2099,42.2099,42.0745,42.0938,30700.0
2009-06-05 11:35:00,65.23,65.34,65.13,65.3,47500.0,42.0809,42.1519,42.0164,42.1261,47500.0
2009-06-05 11:40:00,65.32,65.45,65.21,65.44,53600.0,42.139,42.2228,42.068,42.2164,53600.0
2009-06-05 11:45:00,65.42,65.6,65.39,65.6,51900.0,42.2035,42.3196,42.1841,42.3196,51900.0
2009-06-05 11:50:00,65.6,65.86,65.46,65.84,39000.0,42.3196,42.4873,42.2293,42.4744,39000.0
2009-06-05 11:55:00,65.87,65.87,65.69,65.73,26400.0,42.4938,42.4938,42.3777,42.4035,26400.0
2009-06-05 12:00:00,65.72,65.72,65.52,65.58,20500.0,42.397,42.397,42.268,42.3067,20500.0
2009-06-05 12:05:00,65.59,65.67,65.5,65.5,35200.0,42.3132,42.3648,42.2551,42.2551,35200.0
2009-06-05 12:10:00,65.48,65.54,65.33,65.34,40700.0,42.2422,42.2809,42.1454,42.1519,40700.0
2009-06-05 12:15:00,65.33,65.54,65.31,65.37,25500.0,42.1454,42.2809,42.1325,42.1712,25500.0
2009-06-05 12:20:00,65.36,65.47,65.28,65.41,25200.0,42.1648,42.2357,42.1132,42.197,25200.0
2009-06-05 12:25:00,65.39,65.63,65.39,65.59,42000.0,42.1841,42.339,42.1841,42.3132,42000.0
2009-06-05 12:30:00,65.6,65.68,65.53,65.56,28700.0,42.3196,42.3712,42.2744,42.2938,28700.0
2009-06-05 12:35:00,65.57,65.77,65.56,65.73,22200.0,42.3002,42.4293,42.2938,42.4035,22200.0
2009-06-05 12:40:00,65.74,65.76,65.58,65.71,26700.0,42.4099,42.4228,42.3067,42.3906,26700.0
2009-06-05 12:45:00,65.71,65.78,65.65,65.73,28200.0,42.3906,42.4357,42.3519,42.4035,28200.0
2009-06-05 12:50:00,65.73,65.87,65.69,65.78,21800.0,42.4035,42.4938,42.3777,42.4357,21800.0
2009-06-05 12:55:00,65.77,65.79,65.63,65.73,24200.0,42.4293,42.4422,42.339,42.4035,24200.0
2009-06-05 13:00:00,65.73,65.76,65.64,65.73,32700.0,42.4035,42.4228,42.3454,42.4035,32700.0
2009-06-05 13:05:00,65.74,65.89,65.7,65.74,39500.0,42.4099,42.5067,42.3841,42.4099,39500.0
2009-06-05 13:10:00,65.75,65.83,65.32,65.46,68000.0,42.4164,42.468,42.139,42.2293,68000.0
2009-06-05 13:15:00,65.47,65.59,65.41,65.49,52000.0,42.2357,42.3132,42.197,42.2486,52000.0
2009-06-05 13:20:00,65.47,65.6,65.39,65.5,48000.0,42.2357,42.3196,42.1841,42.2551,48000.0
2009-06-05 13:25:00,65.5,65.56,65.5,65.56,15800.0,42.2551,42.2938,42.2551,42.2938,15800.0
2009-06-05 13:30:00,65.55,65.64,65.55,65.62,19300.0,42.2873,42.3454,42.2873,42.3325,19300.0
2009-06-05 13:35:00,65.61,65.66,65.52,65.6,34200.0,42.3261,42.3583,42.268,42.3196,34200.0
2009-06-05 13:40:00,65.61,65.84,65.61,65.68,54300.0,42.3261,42.4744,42.3261,42.3712,54300.0
2009-06-05 13:45:00,65.68,66.08,65.67,65.73,126500.0,42.3712,42.6293,42.3648,42.4035,126500.0
2009-06-05 13:50:00,65.73,65.8,65.69,65.7,25500.0,42.4035,42.4486,42.3777,42.3841,25500.0
2009-06-05 13:55:00,65.7,65.79,65.41,65.46,49600.0,42.3841,42.4422,42.197,42.2293,49600.0
2009-06-05 14:00:00,65.45,65.55,65.22,65.26,55500.0,42.2228,42.2873,42.0745,42.1003,55500.0
2009-06-05 14:05:00,65.24,65.26,64.96,65.07,73000.0,42.0874,42.1003,41.9067,41.9777,73000.0
2009-06-05 14:10:00,65.07,65.09,64.92,64.93,59200.0,41.9777,41.9906,41.8809,41.8874,59200.0
2009-06-05 14:15:00,64.93,64.93,64.63,64.81,102100.0,41.8874,41.8874,41.6938,41.81,102100.0
2009-06-05 14:20:00,64.79,64.79,64.51,64.73,93200.0,41.7971,41.7971,41.6164,41.7584,93200.0
2009-06-05 14:25:00,64.74,64.77,64.61,64.62,41500.0,41.7648,41.7842,41.6809,41.6874,41500.0
2009-06-05 14:30:00,64.68,64.68,64.5,64.5,64300.0,41.7261,41.7261,41.61,41.61,64300.0
2009-06-05 14:35:00,64.51,64.61,64.47,64.48,65400.0,41.6164,41.6809,41.5906,41.5971,65400.0
2009-06-05 14:40:00,64.49,64.63,64.44,64.57,78700.0,41.6035,41.6938,41.5713,41.6551,78700.0
2009-06-05 14:45:00,64.57,64.62,64.52,64.59,43500.0,41.6551,41.6874,41.6229,41.668,43500.0
2009-06-05 14:50:00,64.59,64.64,64.56,64.58,57800.0,41.668,41.7003,41.6487,41.6616,57800.0
2009-06-05 14:55:00,64.59,64.67,64.52,64.52,40500.0,41.668,41.7196,41.6229,41.6229,40500.0
2009-06-05 15:00:00,64.5,64.5,64.32,64.38,63300.0,41.61,41.61,41.4939,41.5326,63300.0
2009-06-05 15:05:00,64.38,64.51,64.32,64.39,69700.0,41.5326,41.6164,41.4939,41.539,69700.0
2009-06-05 15:10:00,64.36,64.47,64.31,64.34,60100.0,41.5197,41.5906,41.4874,41.5068,60100.0
2009-06-05 15:15:00,64.34,64.35,64.16,64.19,86100.0,41.5068,41.5132,41.3906,41.41,86100.0
2009-06-05 15:20:00,64.19,64.36,64.15,64.3,93600.0,41.41,41.5197,41.3842,41.481,93600.0
2009-06-05 15:25:00,64.3,64.33,64.16,64.2,90700.0,41.481,41.5003,41.3906,41.4164,90700.0
2009-06-05 15:30:00,64.19,64.31,64.11,64.31,108400.0,41.41,41.4874,41.3584,41.4874,108400.0
2009-06-05 15:35:00,64.34,64.61,64.32,64.6,112700.0,41.5068,41.6809,41.4939,41.6745,112700.0
2009-06-05 15:40:00,64.6,64.76,64.51,64.7,106500.0,41.6745,41.7777,41.6164,41.739,106500.0
2009-06-05 15:45:00,64.7,64.82,64.47,64.52,105300.0,41.739,41.8164,41.5906,41.6229,105300.0
2009-06-05 15:50:00,64.53,64.78,64.53,64.77,99200.0,41.6293,41.7906,41.6293,41.7842,99200.0
2009-06-05 15:55:00,64.78,64.83,64.66,64.75,122600.0,41.7906,41.8229,41.7132,41.7713,122600.0
2009-06-08 09:30:00,63.82,64.33,63.55,64.17,112100.0,41.1713,41.5003,40.9971,41.3971,112100.0
2009-06-08 09:35:00,64.17,64.22,63.62,63.73,101300.0,41.3971,41.4293,41.0423,41.1132,101300.0
2009-06-08 09:40:00,63.76,63.95,63.66,63.78,93800.0,41.1326,41.2552,41.0681,41.1455,93800.0
2009-06-08 09:45:00,63.76,63.84,63.68,63.77,85100.0,41.1326,41.1842,41.081,41.139,85100.0
2009-06-08 09:50:00,63.77,64.07,63.77,63.99,52400.0,41.139,41.3326,41.139,41.281,52400.0
2009-06-08 09:55:00,63.99,64.02,63.8,63.96,69200.0,41.281,41.3003,41.1584,41.2616,69200.0
2009-06-08 10:00:00,63.91,64.03,63.81,63.88,55800.0,41.2294,41.3068,41.1648,41.21,55800.0
2009-06-08 10:05:00,63.87,63.98,63.85,63.94,65700.0,41.2036,41.2745,41.1906,41.2487,65700.0
2009-06-08 10:10:00,63.96,64.02,63.58,63.62,472700.0,41.2616,41.3003,41.0165,41.0423,472700.0
2009-06-08 10:15:00,63.62,63.62,63.41,63.55,103000.0,41.0423,41.0423,40.9068,40.9971,103000.0
2009-06-08 10:20:00,63.55,63.81,63.54,63.74,128100.0,40.9971,41.1648,40.9907,41.1197,128100.0
2009-06-08 10:25:00,63.71,63.89,63.62,63.82,72100.0,41.1003,41.2165,41.0423,41.1713,72100.0
2009-06-08 10:30:00,63.8,64.3,63.8,64.12,98300.0,41.1584,41.481,41.1584,41.3648,98300.0
2009-06-08 10:35:00,64.12,64.59,64.11,64.52,105400.0,41.3648,41.668,41.3584,41.6229,105400.0
2009-06-08 10:40:00,64.53,64.58,64.19,64.28,86600.0,41.6293,41.6616,41.41,41.468,86600.0
2009-06-08 10:45:00,64.27,64.29,63.85,63.88,67400.0,41.4616,41.4745,41.1906,41.21,67400.0
2009-06-08 10:50:00,63.89,63.98,63.67,63.76,103100.0,41.2165,41.2745,41.0745,41.1326,103100.0
2009-06-08 10:55:00,63.76,63.79,63.61,63.63,99400.0,41.1326,41.1519,41.0358,41.0487,99400.0
2009-06-08 11:00:00,63.63,63.65,63.47,63.5,111600.0,41.0487,41.0616,40.9455,40.9649,111600.0
2009-06-08 11:05:00,63.5,63.55,63.41,63.43,154800.0,40.9649,40.9971,40.9068,40.9197,154800.0
2009-06-08 11:10:00,63.46,63.55,63.4,63.5,53100.0,40.9391,40.9971,40.9003,40.9649,53100.0
2009-06-08 11:15:00,63.49,63.58,63.42,63.53,123100.0,40.9584,41.0165,40.9132,40.9842,123100.0
2009-06-08 11:20:00,63.54,63.63,63.5,63.57,120700.0,40.9907,41.0487,40.9649,41.01,120700.0
2009-06-08 11:25:00,63.56,63.63,63.32,63.38,89500.0,41.0036,41.0487,40.8487,40.8874,89500.0
2009-06-08 11:30:00,63.39,63.44,63.31,63.42,136600.0,40.8939,40.9262,40.8423,40.9132,136600.0
2009-06-08 11:35:00,63.42,63.46,63.32,63.41,110000.0,40.9132,40.9391,40.8487,40.9068,110000.0
2009-06-08 11:40:00,63.4,63.44,63.25,63.25,120700.0,40.9003,40.9262,40.8036,40.8036,120700.0
2009-06-08 11:45:00,63.25,63.3,63.18,63.25,119200.0,40.8036,40.8358,40.7584,40.8036,119200.0
2009-06-08 11:50:00,63.25,63.35,63.17,63.17,129700.0,40.8036,40.8681,40.752,40.752,129700.0
2009-06-08 11:55:00,63.17,63.34,63.17,63.3,98900.0,40.752,40.8616,40.752,40.8358,98900.0
2009-06-08 12:00:00,63.32,63.38,63.21,63.27,68600.0,40.8487,40.8874,40.7778,40.8165,68600.0
2009-06-08 12:05:00,63.28,63.32,63.19,63.23,44800.0,40.8229,40.8487,40.7649,40.7907,44800.0
2009-06-08 12:10:00,63.23,63.25,63.12,63.19,96700.0,40.7907,40.8036,40.7197,40.7649,96700.0
2009-06-08 12:15:00,63.19,63.27,63.17,63.22,61300.0,40.7649,40.8165,40.752,40.7842,61300.0
2009-06-08 12:20:00,63.22,63.35,63.19,63.3,51300.0,40.7842,40.8681,40.7649,40.8358,51300.0
2009-06-08 12:25:00,63.29,63.37,63.25,63.35,135400.0,40.8294,40.881,40.8036,40.8681,135400.0
2009-06-08 12:30:00,63.34,63.49,63.27,63.3,122800.0,40.8616,40.9584,40.8165,40.8358,122800.0
2009-06-08 12:35:00,63.3,63.46,63.29,63.37,57000.0,40.8358,40.9391,40.8294,40.881,57000.0
2009-06-08 12:40:00,63.38,63.41,63.33,63.34,50800.0,40.8874,40.9068,40.8552,40.8616,50800.0
2009-06-08 12:45:00,63.34,63.43,63.29,63.37,78100.0,40.8616,40.9197,40.8294,40.881,78100.0
2009-06-08 12:50:00,63.35,63.4,63.32,63.34,48600.0,40.8681,40.9003,40.8487,40.8616,48600.0
2009-06-08 12:55:00,63.35,63.39,63.31,63.34,47700.0,40.8681,40.8939,40.8423,40.8616,47700.0
2009-06-08 13:00:00,63.34,63.4,63.3,63.3,66800.0,40.8616,40.9003,40.8358,40.8358,66800.0
2009-06-08 13:05:00,63.3,63.35,63.26,63.31,55900.0,40.8358,40.8681,40.81,40.8423,55900.0
2009-06-08 13:10:00,63.31,63.32,63.17,63.28,68900.0,40.8423,40.8487,40.752,40.8229,68900.0
2009-06-08 13:15:00,63.25,63.33,63.17,63.29,79900.0,40.8036,40.8552,40.752,40.8294,79900.0
2009-06-08 13:20:00,63.29,63.4,63.28,63.34,58600.0,40.8294,40.9003,40.8229,40.8616,58600.0
2009-06-08 13:25:00,63.33,63.4,63.28,63.32,46400.0,40.8552,40.9003,40.8229,40.8487,46400.0
2009-06-08 13:30:00,63.36,63.39,63.31,63.34,41300.0,40.8745,40.8939,40.8423,40.8616,41300.0
2009-06-08 13:35:00,63.36,63.44,63.32,63.33,74700.0,40.8745,40.9262,40.8487,40.8552,74700.0
2009-06-08 13:40:00,63.33,63.37,63.23,63.37,46800.0,40.8552,40.881,40.7907,40.881,46800.0
2009-06-08 13:45:00,63.36,63.58,63.35,63.53,82300.0,40.8745,41.0165,40.8681,40.9842,82300.0
2009-06-08 13:50:00,63.53,63.57,63.46,63.49,61100.0,40.9842,41.01,40.9391,40.9584,61100.0
2009-06-08 13:55:00,63.49,63.5,63.42,63.46,42000.0,40.9584,40.9649,40.9132,40.9391,42000.0
2009-06-08 14:00:00,63.47,63.53,63.44,63.45,65200.0,40.9455,40.9842,40.9262,40.9326,65200.0
2009-06-08 14:05:00,63.45,63.49,63.35,63.37,88100.0,40.9326,40.9584,40.8681,40.881,88100.0
2009-06-08 14:10:00,63.38,63.45,63.38,63.45,90300.0,40.8874,40.9326,40.8874,40.9326,90300.0
2009-06-08 14:15:00,63.45,63.47,63.37,63.38,41500.0,40.9326,40.9455,40.881,40.8874,41500.0
2009-06-08 14:20:00,63.4,63.4,63.23,63.3,106700.0,40.9003,40.9003,40.7907,40.8358,106700.0
2009-06-08 14:25:00,63.31,63.35,63.27,63.35,67200.0,40.8423,40.8681,40.8165,40.8681,67200.0
2009-06-08 14:30:00,63.35,63.4,63.29,63.3,68500.0,40.8681,40.9003,40.8294,40.8358,68500.0
2009-06-08 14:35:00,63.3,63.4,63.3,63.39,37800.0,40.8358,40.9003,40.8358,40.8939,37800.0
2009-06-08 14:40:00,63.4,63.51,63.35,63.43,62100.0,40.9003,40.9713,40.8681,40.9197,62100.0
2009-06-08 14:45:00,63.42,63.55,63.42,63.55,64100.0,40.9132,40.9971,40.9132,40.9971,64100.0
2009-06-08 14:50:00,63.55,63.55,63.41,63.41,59900.0,40.9971,40.9971,40.9068,40.9068,59900.0
2009-06-08 14:55:00,63.41,63.5,63.41,63.48,36500.0,40.9068,40.9649,40.9068,40.952,36500.0
2009-06-08 15:00:00,63.48,63.54,63.46,63.47,76600.0,40.952,40.9907,40.9391,40.9455,76600.0
2009-06-08 15:05:00,63.49,63.5,63.42,63.47,60800.0,40.9584,40.9649,40.9132,40.9455,60800.0
2009-06-08 15:10:00,63.48,63.51,63.4,63.48,74300.0,40.952,40.9713,40.9003,40.952,74300.0
2009-06-08 15:15:00,63.48,63.59,63.44,63.57,110800.0,40.952,41.0229,40.9262,41.01,110800.0
2009-06-08 15:20:00,63.57,64.03,63.56,63.91,138600.0,41.01,41.3068,41.0036,41.2294,138600.0
2009-06-08 15:25:00,63.9,63.97,63.75,63.8,97600.0,41.2229,41.2681,41.1261,41.1584,97600.0
2009-06-08 15:30:00,63.8,64.1,63.79,64.05,190100.0,41.1584,41.3519,41.1519,41.3197,190100.0
2009-06-08 15:35:00,64.05,64.19,63.87,63.91,189200.0,41.3197,41.41,41.2036,41.2294,189200.0
2009-06-08 15:40:00,63.91,64.19,63.91,63.99,248900.0,41.2294,41.41,41.2294,41.281,248900.0
2009-06-08 15:45:00,63.99,64.23,63.99,64.05,209900.0,41.281,41.4358,41.281,41.3197,209900.0
2009-06-08 15:50:00,64.05,64.24,63.99,64.04,295800.0,41.3197,41.4422,41.281,41.3132,295800.0
2009-06-08 15:55:00,64.04,64.42,63.75,63.94,706400.0,41.3132,41.5584,41.1261,41.2487,706400.0
2009-06-09 09:30:00,64.66,64.92,64.53,64.83,123100.0,41.7132,41.8809,41.6293,41.8229,123100.0
2009-06-09 09:35:00,64.85,64.87,64.2,64.54,75900.0,41.8358,41.8487,41.4164,41.6358,75900.0
2009-06-09 09:40:00,64.54,64.75,64.34,64.7,95600.0,41.6358,41.7713,41.5068,41.739,95600.0
2009-06-09 09:45:00,64.66,64.74,64.53,64.74,85500.0,41.7132,41.7648,41.6293,41.7648,85500.0
2009-06-09 09:50:00,64.74,64.74,64.38,64.44,83700.0,41.7648,41.7648,41.5326,41.5713,83700.0
2009-06-09 09:55:00,64.44,64.47,64.19,64.25,82400.0,41.5713,41.5906,41.41,41.4487,82400.0
2009-06-09 10:00:00,64.25,64.53,64.15,64.28,74400.0,41.4487,41.6293,41.3842,41.468,74400.0
2009-06-09 10:05:00,64.25,64.4,64.21,64.39,80900.0,41.4487,41.5455,41.4229,41.539,80900.0
2009-06-09 10:10:00,64.39,64.45,64.28,64.38,55300.0,41.539,41.5777,41.468,41.5326,55300.0
2009-06-09 10:15:00,64.39,64.52,64.35,64.41,72500.0,41.539,41.6229,41.5132,41.5519,72500.0
2009-06-09 10:20:00,64.41,64.42,64.22,64.25,93700.0,41.5519,41.5584,41.4293,41.4487,93700.0
2009-06-09 10:25:00,64.25,64.32,64.2,64.3,60100.0,41.4487,41.4939,41.4164,41.481,60100.0
2009-06-09 10:30:00,64.29,64.39,64.21,64.31,49400.0,41.4745,41.539,41.4229,41.4874,49400.0
2009-06-09 10:35:00,64.32,64.34,64.11,64.22,52000.0,41.4939,41.5068,41.3584,41.4293,52000.0
2009-06-09 10:40:00,64.23,64.36,64.21,64.29,55200.0,41.4358,41.5197,41.4229,41.4745,55200.0
2009-06-09 10:45:00,64.29,64.33,63.99,63.99,57200.0,41.4745,41.5003,41.281,41.281,57200.0
2009-06-09 10:50:00,63.98,64.04,63.9,63.95,69100.0,41.2745,41.3132,41.2229,41.2552,69100.0
2009-06-09 10:55:00,63.98,64.0,63.94,63.98,39100.0,41.2745,41.2874,41.2487,41.2745,39100.0
2009-06-09 11:00:00,63.98,63.99,63.75,63.8,101300.0,41.2745,41.281,41.1261,41.1584,101300.0
2009-06-09 11:05:00,63.78,63.88,63.6,63.88,82500.0,41.1455,41.21,41.0294,41.21,82500.0
2009-06-09 11:10:00,63.86,63.88,63.74,63.78,56700.0,41.1971,41.21,41.1197,41.1455,56700.0
2009-06-09 11:15:00,63.78,64.01,63.76,63.99,56800.0,41.1455,41.2939,41.1326,41.281,56800.0
2009-06-09 11:20:00,64.0,64.0,63.83,63.94,47700.0,41.2874,41.2874,41.1777,41.2487,47700.0
2009-06-09 11:25:00,63.95,64.04,63.83,63.83,45600.0,41.2552,41.3132,41.1777,41.1777,45600.0
2009-06-09 11:30:00,63.85,63.94,63.83,63.87,41900.0,41.1906,41.2487,41.1777,41.2036,41900.0
2009-06-09 11:35:00,63.89,63.91,63.76,63.8,31100.0,41.2165,41.2294,41.1326,41.1584,31100.0
2009-06-09 11:40:00,63.79,63.84,63.76,63.84,44200.0,41.1519,41.1842,41.1326,41.1842,44200.0
2009-06-09 11:45:00,63.84,63.88,63.75,63.8,25700.0,41.1842,41.21,41.1261,41.1584,25700.0
2009-06-09 11:50:00,63.79,63.8,63.73,63.75,25700.0,41.1519,41.1584,41.1132,41.1261,25700.0
2009-06-09 11:55:00,63.74,63.74,63.47,63.49,60500.0,41.1197,41.1197,40.9455,40.9584,60500.0
2009-06-09 12:00:00,63.49,63.56,63.48,63.52,25800.0,40.9584,41.0036,40.952,40.9778,25800.0
2009-06-09 12:05:00,63.54,63.7,63.5,63.69,55600.0,40.9907,41.0939,40.9649,41.0874,55600.0
2009-06-09 12:10:00,63.69,63.74,63.65,63.67,32300.0,41.0874,41.1197,41.0616,41.0745,32300.0
2009-06-09 12:15:00,63.69,63.7,63.6,63.62,44700.0,41.0874,41.0939,41.0294,41.0423,44700.0
2009-06-09 12:20:00,63.65,63.67,63.59,63.67,71000.0,41.0616,41.0745,41.0229,41.0745,71000.0
2009-06-09 12:25:00,63.67,63.78,63.67,63.74,53600.0,41.0745,41.1455,41.0745,41.1197,53600.0
2009-06-09 12:30:00,63.74,63.77,63.69,63.72,41000.0,41.1197,41.139,41.0874,41.1068,41000.0
2009-06-09 12:35:00,63.72,63.72,63.54,63.55,39700.0,41.1068,41.1068,40.9907,40.9971,39700.0
2009-06-09 12:40:00,63.55,63.56,63.43,63.5,54300.0,40.9971,41.0036,40.9197,40.9649,54300.0
2009-06-09 12:45:00,63.5,63.56,63.48,63.52,48300.0,40.9649,41.0036,40.952,40.9778,48300.0
2009-06-09 12:50:00,63.54,63.6,63.51,63.55,48500.0,40.9907,41.0294,40.9713,40.9971,48500.0
2009-06-09 12:55:00,63.55,63.6,63.54,63.6,30600.0,40.9971,41.0294,40.9907,41.0294,30600.0
2009-06-09 13:00:00,63.59,63.76,63.55,63.68,71400.0,41.0229,41.1326,40.9971,41.081,71400.0
2009-06-09 13:05:00,63.71,63.71,63.58,63.67,71000.0,41.1003,41.1003,41.0165,41.0745,71000.0
2009-06-09 13:10:00,63.68,63.7,63.53,63.66,53900.0,41.081,41.0939,40.9842,41.0681,53900.0
2009-06-09 13:15:00,63.65,63.75,63.62,63.74,59300.0,41.0616,41.1261,41.0423,41.1197,59300.0
2009-06-09 13:20:00,63.72,63.76,63.51,63.55,77100.0,41.1068,41.1326,40.9713,40.9971,77100.0
2009-06-09 13:25:00,63.55,63.7,63.55,63.7,51700.0,40.9971,41.0939,40.9971,41.0939,51700.0
2009-06-09 13:30:00,63.69,63.69,63.5,63.58,26700.0,41.0874,41.0874,40.9649,41.0165,26700.0
2009-06-09 13:35:00,63.58,63.66,63.52,63.63,51300.0,41.0165,41.0681,40.9778,41.0487,51300.0
2009-06-09 13:40:00,63.64,63.72,63.56,63.65,27000.0,41.0552,41.1068,41.0036,41.0616,27000.0
2009-06-09 13:45:00,63.65,63.69,63.64,63.65,25700.0,41.0616,41.0874,41.0552,41.0616,25700.0
2009-06-09 13:50:00,63.65,63.79,63.65,63.77,47500.0,41.0616,41.1519,41.0616,41.139,47500.0
2009-06-09 13:55:00,63.78,64.02,63.77,63.96,86500.0,41.1455,41.3003,41.139,41.2616,86500.0
2009-06-09 14:00:00,63.96,64.06,63.93,63.97,56400.0,41.2616,41.3261,41.2423,41.2681,56400.0
2009-06-09 14:05:00,63.96,64.0,63.85,63.91,73500.0,41.2616,41.2874,41.1906,41.2294,73500.0
2009-06-09 14:10:00,63.93,63.93,63.87,63.87,36200.0,41.2423,41.2423,41.2036,41.2036,36200.0
2009-06-09 14:15:00,63.88,64.05,63.88,63.98,57600.0,41.21,41.3197,41.21,41.2745,57600.0
2009-06-09 14:20:00,63.98,64.0,63.9,63.96,77200.0,41.2745,41.2874,41.2229,41.2616,77200.0
2009-06-09 14:25:00,63.96,64.06,63.91,64.06,47100.0,41.2616,41.3261,41.2294,41.3261,47100.0
2009-06-09 14:30:00,64.06,64.26,64.05,64.18,116500.0,41.3261,41.4551,41.3197,41.4035,116500.0
2009-06-09 14:35:00,64.18,64.27,64.16,64.26,66600.0,41.4035,41.4616,41.3906,41.4551,66600.0
2009-06-09 14:40:00,64.27,64.49,64.2,64.3,171200.0,41.4616,41.6035,41.4164,41.481,171200.0
2009-06-09 14:45:00,64.28,64.29,64.16,64.25,60000.0,41.468,41.4745,41.3906,41.4487,60000.0
2009-06-09 14:50:00,64.26,64.33,64.22,64.29,68500.0,41.4551,41.5003,41.4293,41.4745,68500.0
2009-06-09 14:55:00,64.3,64.36,64.23,64.33,111600.0,41.481,41.5197,41.4358,41.5003,111600.0
2009-06-09 15:00:00,64.34,64.5,64.31,64.31,83100.0,41.5068,41.61,41.4874,41.4874,83100.0
2009-06-09 15:05:00,64.31,64.47,64.3,64.45,68800.0,41.4874,41.5906,41.481,41.5777,68800.0
2009-06-09 15:10:00,64.45,64.46,64.34,64.42,60200.0,41.5777,41.5842,41.5068,41.5584,60200.0
2009-06-09 15:15:00,64.41,64.44,64.27,64.39,88000.0,41.5519,41.5713,41.4616,41.539,88000.0
2009-06-09 15:20:00,64.39,64.42,64.19,64.24,124500.0,41.539,41.5584,41.41,41.4422,124500.0
2009-06-09 15:25:00,64.24,64.28,64.18,64.18,65400.0,41.4422,41.468,41.4035,41.4035,65400.0
2009-06-09 15:30:00,64.19,64.29,64.17,64.23,119500.0,41.41,41.4745,41.3971,41.4358,119500.0
2009-06-09 15:35:00,64.24,64.34,64.21,64.24,85200.0,41.4422,41.5068,41.4229,41.4422,85200.0
2009-06-09 15:40:00,64.25,64.48,64.21,64.33,94200.0,41.4487,41.5971,41.4229,41.5003,94200.0
2009-06-09 15:45:00,64.32,64.36,64.13,64.25,104700.0,41.4939,41.5197,41.3713,41.4487,104700.0
2009-06-09 15:50:00,64.25,64.35,64.17,64.17,129100.0,41.4487,41.5132,41.3971,41.3971,129100.0
2009-06-09 15:55:00,64.17,64.22,64.04,64.09,130800.0,41.3971,41.4293,41.3132,41.3455,130800.0
2009-06-10 09:30:00,65.12,65.29,64.53,65.07,152100.0,42.0099,42.1196,41.6293,41.9777,152100.0
2009-06-10 09:35:00,65.02,65.19,64.87,65.1,108700.0,41.9454,42.0551,41.8487,41.997,108700.0
2009-06-10 09:40:00,65.08,65.09,64.8,64.8,41800.0,41.9841,41.9906,41.8035,41.8035,41800.0
2009-06-10 09:45:00,64.78,64.83,64.53,64.58,63100.0,41.7906,41.8229,41.6293,41.6616,63100.0
2009-06-10 09:50:00,64.58,64.78,64.43,64.52,69200.0,41.6616,41.7906,41.5648,41.6229,69200.0
2009-06-10 09:55:00,64.52,64.99,64.52,64.92,62600.0,41.6229,41.9261,41.6229,41.8809,62600.0
2009-06-10 10:00:00,64.92,64.99,64.46,64.48,72000.0,41.8809,41.9261,41.5842,41.5971,72000.0
2009-06-10 10:05:00,64.5,64.67,64.39,64.39,59800.0,41.61,41.7196,41.539,41.539,59800.0
2009-06-10 10:10:00,64.4,64.46,64.0,64.04,74200.0,41.5455,41.5842,41.2874,41.3132,74200.0
2009-06-10 10:15:00,64.05,64.07,63.52,63.59,93300.0,41.3197,41.3326,40.9778,41.0229,93300.0
2009-06-10 10:20:00,63.59,64.16,63.59,64.01,55300.0,41.0229,41.3906,41.0229,41.2939,55300.0
2009-06-10 10:25:00,64.02,64.33,64.02,64.24,51700.0,41.3003,41.5003,41.3003,41.4422,51700.0
2009-06-10 10:30:00,64.24,64.68,64.22,64.29,170200.0,41.4422,41.7261,41.4293,41.4745,170200.0
2009-06-10 10:35:00,64.3,64.42,64.05,64.1,144400.0,41.481,41.5584,41.3197,41.3519,144400.0
2009-06-10 10:40:00,64.08,64.11,63.67,63.71,99700.0,41.339,41.3584,41.0745,41.1003,99700.0
2009-06-10 10:45:00,63.72,63.74,63.5,63.57,94900.0,41.1068,41.1197,40.9649,41.01,94900.0
2009-06-10 10:50:00,63.59,63.7,63.5,63.51,119800.0,41.0229,41.0939,40.9649,40.9713,119800.0
2009-06-10 10:55:00,63.55,63.67,63.48,63.62,69400.0,40.9971,41.0745,40.952,41.0423,69400.0
2009-06-10 11:00:00,63.65,63.67,63.27,63.27,81000.0,41.0616,41.0745,40.8165,40.8165,81000.0
2009-06-10 11:05:00,63.28,63.36,63.03,63.06,158100.0,40.8229,40.8745,40.6617,40.681,158100.0
2009-06-10 11:10:00,63.06,63.07,62.89,62.95,82400.0,40.681,40.6875,40.5713,40.61,82400.0
2009-06-10 11:15:00,62.92,63.01,62.78,63.01,89000.0,40.5907,40.6488,40.5004,40.6488,89000.0
2009-06-10 11:20:00,63.01,63.33,63.01,63.27,60500.0,40.6488,40.8552,40.6488,40.8165,60500.0
2009-06-10 11:25:00,63.24,63.44,63.24,63.36,49400.0,40.7971,40.9262,40.7971,40.8745,49400.0
2009-06-10 11:30:00,63.36,63.47,63.34,63.41,39300.0,40.8745,40.9455,40.8616,40.9068,39300.0
2009-06-10 11:35:00,63.4,63.43,63.27,63.39,39400.0,40.9003,40.9197,40.8165,40.8939,39400.0
2009-06-10 11:40:00,63.4,63.5,63.39,63.46,25600.0,40.9003,40.9649,40.8939,40.9391,25600.0
2009-06-10 11:45:00,63.46,63.48,63.24,63.28,38000.0,40.9391,40.952,40.7971,40.8229,38000.0
2009-06-10 11:50:00,63.29,63.53,63.28,63.45,45400.0,40.8294,40.9842,40.8229,40.9326,45400.0
2009-06-10 11:55:00,63.44,63.55,63.43,63.51,63100.0,40.9262,40.9971,40.9197,40.9713,63100.0
2009-06-10 12:00:00,63.51,63.73,63.49,63.64,36100.0,40.9713,41.1132,40.9584,41.0552,36100.0
2009-06-10 12:05:00,63.64,63.64,63.51,63.53,44800.0,41.0552,41.0552,40.9713,40.9842,44800.0
2009-06-10 12:10:00,63.53,63.65,63.53,63.65,91500.0,40.9842,41.0616,40.9842,41.0616,91500.0
2009-06-10 12:15:00,63.65,63.75,63.65,63.68,27400.0,41.0616,41.1261,41.0616,41.081,27400.0
2009-06-10 12:20:00,63.7,63.76,63.53,63.53,43800.0,41.0939,41.1326,40.9842,40.9842,43800.0
2009-06-10 12:25:00,63.55,63.69,63.55,63.65,28800.0,40.9971,41.0874,40.9971,41.0616,28800.0
2009-06-10 12:30:00,63.65,63.68,63.5,63.51,39000.0,41.0616,41.081,40.9649,40.9713,39000.0
2009-06-10 12:35:00,63.51,63.67,63.5,63.64,35600.0,40.9713,41.0745,40.9649,41.0552,35600.0
2009-06-10 12:40:00,63.64,63.67,63.56,63.57,62800.0,41.0552,41.0745,41.0036,41.01,62800.0
2009-06-10 12:45:00,63.56,63.56,63.39,63.41,46000.0,41.0036,41.0036,40.8939,40.9068,46000.0
2009-06-10 12:50:00,63.42,63.55,63.42,63.52,36100.0,40.9132,40.9971,40.9132,40.9778,36100.0
2009-06-10 12:55:00,63.52,63.52,63.43,63.44,67200.0,40.9778,40.9778,40.9197,40.9262,67200.0
2009-06-10 13:00:00,63.46,63.5,63.12,63.12,39300.0,40.9391,40.9649,40.7197,40.7197,39300.0
2009-06-10 13:05:00,63.14,63.16,63.02,63.13,43700.0,40.7326,40.7455,40.6552,40.7262,43700.0
2009-06-10 13:10:00,63.13,63.23,63.02,63.13,76400.0,40.7262,40.7907,40.6552,40.7262,76400.0
2009-06-10 13:15:00,63.14,63.23,63.09,63.16,40600.0,40.7326,40.7907,40.7004,40.7455,40600.0
2009-06-10 13:20:00,63.17,63.27,63.1,63.21,43800.0,40.752,40.8165,40.7068,40.7778,43800.0
2009-06-10 13:25:00,63.24,63.31,63.03,63.04,73200.0,40.7971,40.8423,40.6617,40.6681,73200.0
2009-06-10 13:30:00,63.05,63.1,62.93,62.95,45900.0,40.6746,40.7068,40.5971,40.61,45900.0
2009-06-10 13:35:00,62.95,62.96,62.78,62.82,53100.0,40.61,40.6165,40.5004,40.5262,53100.0
2009-06-10 13:40:00,62.82,62.88,62.76,62.76,47200.0,40.5262,40.5649,40.4875,40.4875,47200.0
2009-06-10 13:45:00,62.77,62.79,62.64,62.66,123400.0,40.4939,40.5068,40.4101,40.423,123400.0
2009-06-10 13:50:00,62.67,62.95,62.67,62.9,56600.0,40.4294,40.61,40.4294,40.5778,56600.0
2009-06-10 13:55:00,62.91,62.93,62.8,62.88,36600.0,40.5842,40.5971,40.5133,40.5649,36600.0
2009-06-10 14:00:00,62.87,62.91,62.73,62.91,67300.0,40.5584,40.5842,40.4681,40.5842,67300.0
2009-06-10 14:05:00,62.91,62.97,62.75,62.95,43500.0,40.5842,40.6229,40.481,40.61,43500.0
2009-06-10 14:10:00,62.96,63.16,62.92,63.12,95900.0,40.6165,40.7455,40.5907,40.7197,95900.0
2009-06-10 14:15:00,63.13,63.13,62.97,63.06,51500.0,40.7262,40.7262,40.6229,40.681,51500.0
2009-06-10 14:20:00,63.06,63.33,63.05,63.19,63100.0,40.681,40.8552,40.6746,40.7649,63100.0
2009-06-10 14:25:00,63.16,63.27,63.1,63.12,33500.0,40.7455,40.8165,40.7068,40.7197,33500.0
2009-06-10 14:30:00,63.13,63.2,63.04,63.1,43300.0,40.7262,40.7713,40.6681,40.7068,43300.0
2009-06-10 14:35:00,63.1,63.28,63.09,63.1,31000.0,40.7068,40.8229,40.7004,40.7068,31000.0
2009-06-10 14:40:00,63.09,63.16,63.04,63.12,32500.0,40.7004,40.7455,40.6681,40.7197,32500.0
2009-06-10 14:45:00,63.12,63.29,63.11,63.23,36800.0,40.7197,40.8294,40.7133,40.7907,36800.0
2009-06-10 14:50:00,63.25,63.34,63.13,63.28,51400.0,40.8036,40.8616,40.7262,40.8229,51400.0
2009-06-10 14:55:00,63.26,63.4,63.26,63.33,47700.0,40.81,40.9003,40.81,40.8552,47700.0
2009-06-10 15:00:00,63.34,63.38,63.23,63.25,34100.0,40.8616,40.8874,40.7907,40.8036,34100.0
2009-06-10 15:05:00,63.25,63.27,63.1,63.17,66800.0,40.8036,40.8165,40.7068,40.752,66800.0
2009-06-10 15:10:00,63.18,63.26,63.1,63.14,70400.0,40.7584,40.81,40.7068,40.7326,70400.0
2009-06-10 15:15:00,63.13,63.19,63.03,63.17,60400.0,40.7262,40.7649,40.6617,40.752,60400.0
2009-06-10 15:20:00,63.17,63.28,63.15,63.23,42000.0,40.752,40.8229,40.7391,40.7907,42000.0
2009-06-10 15:25:00,63.21,63.31,63.14,63.23,65000.0,40.7778,40.8423,40.7326,40.7907,65000.0
2009-06-10 15:30:00,63.24,63.48,63.23,63.43,89300.0,40.7971,40.952,40.7907,40.9197,89300.0
2009-06-10 15:35:00,63.44,63.56,63.35,63.46,124100.0,40.9262,41.0036,40.8681,40.9391,124100.0
2009-06-10 15:40:00,63.48,63.55,63.35,63.55,84200.0,40.952,40.9971,40.8681,40.9971,84200.0
2009-06-10 15:45:00,63.56,63.59,63.48,63.5,78400.0,41.0036,41.0229,40.952,40.9649,78400.0
2009-06-10 15:50:00,63.5,63.7,63.43,63.61,99900.0,40.9649,41.0939,40.9197,41.0358,99900.0
2009-06-10 15:55:00,63.6,63.71,63.53,63.68,145200.0,41.0294,41.1003,40.9842,41.081,145200.0
2009-06-11 09:30:00,63.65,64.23,63.64,64.13,124900.0,41.1609,41.536,41.1544,41.4713,124900.0
2009-06-11 09:35:00,64.14,64.43,64.06,64.29,73700.0,41.4778,41.6653,41.426,41.5748,73700.0
2009-06-11 09:40:00,64.28,64.28,63.83,64.09,64200.0,41.5683,41.5683,41.2773,41.4454,64200.0
2009-06-11 09:45:00,64.1,64.55,64.1,64.32,71500.0,41.4519,41.7429,41.4519,41.5942,71500.0
2009-06-11 09:50:00,64.37,64.65,64.32,64.6,110400.0,41.6265,41.8076,41.5942,41.7752,110400.0
2009-06-11 09:55:00,64.61,64.61,64.42,64.51,52300.0,41.7817,41.7817,41.6588,41.717,52300.0
2009-06-11 10:00:00,64.55,64.64,64.34,64.34,47300.0,41.7429,41.8011,41.6071,41.6071,47300.0
2009-06-11 10:05:00,64.34,64.75,64.33,64.71,76600.0,41.6071,41.8722,41.6006,41.8464,76600.0
2009-06-11 10:10:00,64.71,64.84,64.64,64.8,63500.0,41.8464,41.9304,41.8011,41.9046,63500.0
2009-06-11 10:15:00,64.8,65.13,64.8,65.05,113600.0,41.9046,42.118,41.9046,42.0662,113600.0
2009-06-11 10:20:00,65.08,65.22,64.97,64.99,80300.0,42.0856,42.1762,42.0145,42.0274,80300.0
2009-06-11 10:25:00,64.98,65.11,64.9,65.08,53700.0,42.021,42.105,41.9692,42.0856,53700.0
2009-06-11 10:30:00,65.08,65.37,65.08,65.21,104200.0,42.0856,42.2732,42.0856,42.1697,104200.0
2009-06-11 10:35:00,65.23,65.33,65.14,65.27,67000.0,42.1826,42.2473,42.1244,42.2085,67000.0
2009-06-11 10:40:00,65.27,65.44,65.24,65.4,53600.0,42.2085,42.3184,42.1891,42.2926,53600.0
2009-06-11 10:45:00,65.38,65.49,65.36,65.48,38300.0,42.2796,42.3508,42.2667,42.3443,38300.0
2009-06-11 10:50:00,65.49,65.51,65.45,65.5,45300.0,42.3508,42.3637,42.3249,42.3572,45300.0
2009-06-11 10:55:00,65.5,65.53,65.37,65.37,59300.0,42.3572,42.3766,42.2732,42.2732,59300.0
2009-06-11 11:00:00,65.38,65.41,65.27,65.36,66000.0,42.2796,42.299,42.2085,42.2667,66000.0
2009-06-11 11:05:00,65.36,65.54,65.3,65.4,60700.0,42.2667,42.3831,42.2279,42.2926,60700.0
2009-06-11 11:10:00,65.39,65.45,65.36,65.43,33600.0,42.2861,42.3249,42.2667,42.312,33600.0
2009-06-11 11:15:00,65.43,65.78,65.43,65.75,52500.0,42.312,42.5383,42.312,42.5189,52500.0
2009-06-11 11:20:00,65.78,65.87,65.72,65.87,39600.0,42.5383,42.5965,42.4995,42.5965,39600.0
2009-06-11 11:25:00,65.87,65.95,65.85,65.93,47200.0,42.5965,42.6482,42.5836,42.6353,47200.0
2009-06-11 11:30:00,65.95,65.96,65.83,65.83,35400.0,42.6482,42.6547,42.5706,42.5706,35400.0
2009-06-11 11:35:00,65.83,65.91,65.78,65.86,47000.0,42.5706,42.6224,42.5383,42.59,47000.0
2009-06-11 11:40:00,65.88,65.93,65.78,65.78,32700.0,42.603,42.6353,42.5383,42.5383,32700.0
2009-06-11 11:45:00,65.78,65.88,65.75,65.76,28000.0,42.5383,42.603,42.5189,42.5254,28000.0
2009-06-11 11:50:00,65.77,65.89,65.75,65.89,37600.0,42.5318,42.6094,42.5189,42.6094,37600.0
2009-06-11 11:55:00,65.89,65.95,65.79,65.82,20900.0,42.6094,42.6482,42.5448,42.5642,20900.0
2009-06-11 12:00:00,65.8,65.89,65.77,65.86,35200.0,42.5512,42.6094,42.5318,42.59,35200.0
2009-06-11 12:05:00,65.87,65.94,65.79,65.94,47200.0,42.5965,42.6418,42.5448,42.6418,47200.0
2009-06-11 12:10:00,65.94,66.17,65.92,66.17,100300.0,42.6418,42.7905,42.6288,42.7905,100300.0
2009-06-11 12:15:00,66.17,66.23,66.08,66.15,61200.0,42.7905,42.8293,42.7323,42.7776,61200.0
2009-06-11 12:20:00,66.16,66.24,66.13,66.22,57200.0,42.784,42.8358,42.7646,42.8228,57200.0
2009-06-11 12:25:00,66.23,66.25,66.13,66.14,18000.0,42.8293,42.8422,42.7646,42.7711,18000.0
2009-06-11 12:30:00,66.15,66.23,66.14,66.2,34700.0,42.7776,42.8293,42.7711,42.8099,34700.0
2009-06-11 12:35:00,66.22,66.32,66.14,66.32,43000.0,42.8228,42.8875,42.7711,42.8875,43000.0
2009-06-11 12:40:00,66.32,66.48,66.31,66.48,28200.0,42.8875,42.991,42.881,42.991,28200.0
2009-06-11 12:45:00,66.46,66.51,66.46,66.49,25000.0,42.978,43.0104,42.978,42.9974,25000.0
2009-06-11 12:50:00,66.49,66.61,66.42,66.6,37000.0,42.9974,43.075,42.9522,43.0686,37000.0
2009-06-11 12:55:00,66.62,66.92,66.6,66.91,110000.0,43.0815,43.2755,43.0686,43.269,110000.0
2009-06-11 13:00:00,66.88,66.97,66.8,66.89,52700.0,43.2496,43.3078,43.1979,43.2561,52700.0
2009-06-11 13:05:00,66.89,66.89,66.69,66.71,38800.0,43.2561,43.2561,43.1268,43.1397,38800.0
2009-06-11 13:10:00,66.7,66.86,66.65,66.78,38900.0,43.1332,43.2367,43.1009,43.185,38900.0
2009-06-11 13:15:00,66.77,66.96,66.76,66.91,75900.0,43.1785,43.3014,43.172,43.269,75900.0
2009-06-11 13:20:00,66.91,67.16,66.91,67.15,81300.0,43.269,43.4307,43.269,43.4242,81300.0
2009-06-11 13:25:00,67.15,67.39,67.12,67.38,51400.0,43.4242,43.5794,43.4048,43.573,51400.0
2009-06-11 13:30:00,67.39,67.4,67.24,67.28,64900.0,43.5794,43.5859,43.4824,43.5083,64900.0
2009-06-11 13:35:00,67.33,67.33,67.04,67.09,93100.0,43.5406,43.5406,43.3531,43.3854,93100.0
2009-06-11 13:40:00,67.08,67.09,66.97,67.03,58000.0,43.379,43.3854,43.3078,43.3466,58000.0
2009-06-11 13:45:00,67.02,67.05,66.96,67.03,57000.0,43.3402,43.3596,43.3014,43.3466,57000.0
2009-06-11 13:50:00,67.02,67.02,66.74,66.94,77400.0,43.3402,43.3402,43.1591,43.2884,77400.0
2009-06-11 13:55:00,66.94,67.08,66.92,67.02,34200.0,43.2884,43.379,43.2755,43.3402,34200.0
2009-06-11 14:00:00,67.02,67.11,66.88,66.97,61900.0,43.3402,43.3984,43.2496,43.3078,61900.0
2009-06-11 14:05:00,66.96,67.05,66.95,66.99,31700.0,43.3014,43.3596,43.2949,43.3208,31700.0
2009-06-11 14:10:00,66.98,67.04,66.87,67.02,111400.0,43.3143,43.3531,43.2432,43.3402,111400.0
2009-06-11 14:15:00,67.0,67.1,66.93,67.06,64500.0,43.3272,43.3919,43.282,43.366,64500.0
2009-06-11 14:20:00,67.06,67.15,67.01,67.09,49100.0,43.366,43.4242,43.3337,43.3854,49100.0
2009-06-11 14:25:00,67.06,67.21,67.06,67.16,85000.0,43.366,43.463,43.366,43.4307,85000.0
2009-06-11 14:30:00,67.18,67.31,67.18,67.21,59200.0,43.4436,43.5277,43.4436,43.463,59200.0
2009-06-11 14:35:00,67.21,67.23,66.91,66.97,81900.0,43.463,43.476,43.269,43.3078,81900.0
2009-06-11 14:40:00,66.98,67.0,66.91,66.97,37700.0,43.3143,43.3272,43.269,43.3078,37700.0
2009-06-11 14:45:00,66.96,67.06,66.93,67.03,57300.0,43.3014,43.366,43.282,43.3466,57300.0
2009-06-11 14:50:00,67.01,67.12,66.93,67.07,145400.0,43.3337,43.4048,43.282,43.3725,145400.0
2009-06-11 14:55:00,67.07,67.16,67.03,67.12,64800.0,43.3725,43.4307,43.3466,43.4048,64800.0
2009-06-11 15:00:00,67.11,67.13,66.93,66.95,74400.0,43.3984,43.4113,43.282,43.2949,74400.0
2009-06-11 15:05:00,66.96,67.06,66.95,66.98,61800.0,43.3014,43.366,43.2949,43.3143,61800.0
2009-06-11 15:10:00,66.99,66.99,66.93,66.95,48600.0,43.3208,43.3208,43.282,43.2949,48600.0
2009-06-11 15:15:00,66.96,67.1,66.95,67.03,80800.0,43.3014,43.3919,43.2949,43.3466,80800.0
2009-06-11 15:20:00,67.04,67.05,66.91,67.02,88600.0,43.3531,43.3596,43.269,43.3402,88600.0
2009-06-11 15:25:00,67.03,67.05,66.86,66.89,77200.0,43.3466,43.3596,43.2367,43.2561,77200.0
2009-06-11 15:30:00,66.87,66.87,66.43,66.53,163000.0,43.2432,43.2432,42.9586,43.0233,163000.0
2009-06-11 15:35:00,66.53,66.74,66.51,66.71,84400.0,43.0233,43.1591,43.0104,43.1397,84400.0
2009-06-11 15:40:00,66.7,66.89,66.61,66.68,122600.0,43.1332,43.2561,43.075,43.1203,122600.0
2009-06-11 15:45:00,66.63,66.91,66.62,66.67,123200.0,43.088,43.269,43.0815,43.1138,123200.0
2009-06-11 15:50:00,66.67,66.81,66.58,66.64,164000.0,43.1138,43.2044,43.0556,43.0944,164000.0
2009-06-11 15:55:00,66.64,66.64,66.13,66.18,205900.0,43.0944,43.0944,42.7646,42.797,205900.0
2009-06-12 09:30:00,65.51,65.59,65.02,65.03,168200.0,42.3637,42.4154,42.0468,42.0533,168200.0
2009-06-12 09:35:00,65.05,65.05,64.64,64.96,79300.0,42.0662,42.0662,41.8011,42.008,79300.0
2009-06-12 09:40:00,64.97,65.41,64.94,65.24,77600.0,42.0145,42.299,41.9951,42.1891,77600.0
2009-06-12 09:45:00,65.23,65.26,64.98,65.09,61500.0,42.1826,42.202,42.021,42.0921,61500.0
2009-06-12 09:50:00,65.12,65.3,64.98,65.12,44000.0,42.1115,42.2279,42.021,42.1115,44000.0
2009-06-12 09:55:00,65.09,65.2,64.94,65.15,40400.0,42.0921,42.1632,41.9951,42.1309,40400.0
2009-06-12 10:00:00,65.15,65.15,64.78,64.82,59400.0,42.1309,42.1309,41.8916,41.9175,59400.0
2009-06-12 10:05:00,64.83,64.93,64.83,64.92,31900.0,41.924,41.9886,41.924,41.9822,31900.0
2009-06-12 10:10:00,64.9,65.09,64.9,65.05,53000.0,41.9692,42.0921,41.9692,42.0662,53000.0
2009-06-12 10:15:00,65.05,65.24,65.04,65.22,34200.0,42.0662,42.1891,42.0598,42.1762,34200.0
2009-06-12 10:20:00,65.22,65.69,65.22,65.59,54000.0,42.1762,42.4801,42.1762,42.4154,54000.0
2009-06-12 10:25:00,65.58,65.78,65.49,65.61,48400.0,42.409,42.5383,42.3508,42.4284,48400.0
2009-06-12 10:30:00,65.63,65.64,65.43,65.5,32500.0,42.4413,42.4478,42.312,42.3572,32500.0
2009-06-12 10:35:00,65.52,65.89,65.52,65.82,48000.0,42.3702,42.6094,42.3702,42.5642,48000.0
2009-06-12 10:40:00,65.83,65.96,65.83,65.91,32700.0,42.5706,42.6547,42.5706,42.6224,32700.0
2009-06-12 10:45:00,65.92,65.99,65.74,65.75,25000.0,42.6288,42.6741,42.5124,42.5189,25000.0
2009-06-12 10:50:00,65.74,65.97,65.72,65.83,25600.0,42.5124,42.6612,42.4995,42.5706,25600.0
2009-06-12 10:55:00,65.84,65.86,65.71,65.75,21000.0,42.5771,42.59,42.493,42.5189,21000.0
2009-06-12 11:00:00,65.73,65.74,65.52,65.54,34700.0,42.506,42.5124,42.3702,42.3831,34700.0
2009-06-12 11:05:00,65.52,65.54,65.21,65.23,60700.0,42.3702,42.3831,42.1697,42.1826,60700.0
2009-06-12 11:10:00,65.22,65.45,65.21,65.43,20600.0,42.1762,42.3249,42.1697,42.312,20600.0
2009-06-12 11:15:00,65.43,65.44,65.27,65.29,17800.0,42.312,42.3184,42.2085,42.2214,17800.0
2009-06-12 11:20:00,65.3,65.36,65.28,65.31,10200.0,42.2279,42.2667,42.215,42.2344,10200.0
2009-06-12 11:25:00,65.33,65.39,65.3,65.33,10500.0,42.2473,42.2861,42.2279,42.2473,10500.0
2009-06-12 11:30:00,65.33,65.47,65.33,65.43,15500.0,42.2473,42.3378,42.2473,42.312,15500.0
2009-06-12 11:35:00,65.42,65.43,65.37,65.42,10500.0,42.3055,42.312,42.2732,42.3055,10500.0
2009-06-12 11:40:00,65.45,65.45,65.32,65.34,5700.0,42.3249,42.3249,42.2408,42.2538,5700.0
2009-06-12 11:45:00,65.36,65.39,65.27,65.35,33300.0,42.2667,42.2861,42.2085,42.2602,33300.0
2009-06-12 11:50:00,65.35,65.39,65.31,65.36,8000.0,42.2602,42.2861,42.2344,42.2667,8000.0
2009-06-12 11:55:00,65.37,65.44,65.36,65.41,9900.0,42.2732,42.3184,42.2667,42.299,9900.0
2009-06-12 12:00:00,65.41,65.53,65.41,65.52,25500.0,42.299,42.3766,42.299,42.3702,25500.0
2009-06-12 12:05:00,65.53,65.59,65.46,65.59,13500.0,42.3766,42.4154,42.3314,42.4154,13500.0
2009-06-12 12:10:00,65.58,65.72,65.57,65.72,15000.0,42.409,42.4995,42.4025,42.4995,15000.0
2009-06-12 12:15:00,65.74,65.77,65.67,65.69,11800.0,42.5124,42.5318,42.4672,42.4801,11800.0
2009-06-12 12:20:00,65.7,65.71,65.6,65.61,9100.0,42.4866,42.493,42.4219,42.4284,9100.0
2009-06-12 12:25:00,65.6,65.68,65.6,65.65,10600.0,42.4219,42.4736,42.4219,42.4542,10600.0
2009-06-12 12:30:00,65.65,65.65,65.41,65.45,23600.0,42.4542,42.4542,42.299,42.3249,23600.0
2009-06-12 12:35:00,65.45,65.59,65.44,65.59,16500.0,42.3249,42.4154,42.3184,42.4154,16500.0
2009-06-12 12:40:00,65.6,65.61,65.57,65.58,6600.0,42.4219,42.4284,42.4025,42.409,6600.0
2009-06-12 12:45:00,65.6,65.72,65.59,65.68,25500.0,42.4219,42.4995,42.4154,42.4736,25500.0
2009-06-12 12:50:00,65.68,65.68,65.34,65.34,26100.0,42.4736,42.4736,42.2538,42.2538,26100.0
2009-06-12 12:55:00,65.37,65.47,65.31,65.43,40000.0,42.2732,42.3378,42.2344,42.312,40000.0
2009-06-12 13:00:00,65.45,65.65,65.43,65.62,34000.0,42.3249,42.4542,42.312,42.4348,34000.0
2009-06-12 13:05:00,65.63,65.66,65.37,65.41,27500.0,42.4413,42.4607,42.2732,42.299,27500.0
2009-06-12 13:10:00,65.42,65.51,65.42,65.51,9700.0,42.3055,42.3637,42.3055,42.3637,9700.0
2009-06-12 13:15:00,65.51,65.53,65.39,65.41,31700.0,42.3637,42.3766,42.2861,42.299,31700.0
2009-06-12 13:20:00,65.41,65.54,65.39,65.48,21500.0,42.299,42.3831,42.2861,42.3443,21500.0
2009-06-12 13:25:00,65.47,65.47,65.35,65.38,19500.0,42.3378,42.3378,42.2602,42.2796,19500.0
2009-06-12 13:30:00,65.39,65.39,65.32,65.34,17900.0,42.2861,42.2861,42.2408,42.2538,17900.0
2009-06-12 13:35:00,65.35,65.38,65.3,65.31,40800.0,42.2602,42.2796,42.2279,42.2344,40800.0
2009-06-12 13:40:00,65.31,65.36,65.25,65.33,27900.0,42.2344,42.2667,42.1956,42.2473,27900.0
2009-06-12 13:45:00,65.33,65.37,65.28,65.32,17800.0,42.2473,42.2732,42.215,42.2408,17800.0
2009-06-12 13:50:00,65.32,65.48,65.32,65.4,47400.0,42.2408,42.3443,42.2408,42.2926,47400.0
2009-06-12 13:55:00,65.41,65.42,65.35,65.41,14400.0,42.299,42.3055,42.2602,42.299,14400.0
2009-06-12 14:00:00,65.41,65.42,65.14,65.14,42400.0,42.299,42.3055,42.1244,42.1244,42400.0
2009-06-12 14:05:00,65.15,65.15,65.04,65.09,47000.0,42.1309,42.1309,42.0598,42.0921,47000.0
2009-06-12 14:10:00,65.06,65.21,65.04,65.21,14400.0,42.0727,42.1697,42.0598,42.1697,14400.0
2009-06-12 14:15:00,65.2,65.25,65.18,65.25,15600.0,42.1632,42.1956,42.1503,42.1956,15600.0
2009-06-12 14:20:00,65.25,65.28,65.18,65.22,30400.0,42.1956,42.215,42.1503,42.1762,30400.0
2009-06-12 14:25:00,65.22,65.28,65.08,65.11,50900.0,42.1762,42.215,42.0856,42.105,50900.0
2009-06-12 14:30:00,65.11,65.25,65.09,65.21,22100.0,42.105,42.1956,42.0921,42.1697,22100.0
2009-06-12 14:35:00,65.22,65.23,65.14,65.2,18000.0,42.1762,42.1826,42.1244,42.1632,18000.0
2009-06-12 14:40:00,65.21,65.57,65.21,65.5,46300.0,42.1697,42.4025,42.1697,42.3572,46300.0
2009-06-12 14:45:00,65.5,65.64,65.44,65.44,26800.0,42.3572,42.4478,42.3184,42.3184,26800.0
2009-06-12 14:50:00,65.44,65.47,65.36,65.4,32100.0,42.3184,42.3378,42.2667,42.2926,32100.0
2009-06-12 14:55:00,65.37,65.42,65.3,65.39,24800.0,42.2732,42.3055,42.2279,42.2861,24800.0
2009-06-12 15:00:00,65.4,65.43,65.35,65.41,53600.0,42.2926,42.312,42.2602,42.299,53600.0
2009-06-12 15:05:00,65.41,65.45,65.31,65.33,23000.0,42.299,42.3249,42.2344,42.2473,23000.0
2009-06-12 15:10:00,65.34,65.45,65.31,65.41,26400.0,42.2538,42.3249,42.2344,42.299,26400.0
2009-06-12 15:15:00,65.41,65.49,65.41,65.48,13500.0,42.299,42.3508,42.299,42.3443,13500.0
2009-06-12 15:20:00,65.48,65.5,65.37,65.4,15300.0,42.3443,42.3572,42.2732,42.2926,15300.0
2009-06-12 15:25:00,65.4,65.44,65.32,65.39,32900.0,42.2926,42.3184,42.2408,42.2861,32900.0
2009-06-12 15:30:00,65.39,65.44,65.34,65.41,30600.0,42.2861,42.3184,42.2538,42.299,30600.0
2009-06-12 15:35:00,65.39,65.39,65.25,65.28,44600.0,42.2861,42.2861,42.1956,42.215,44600.0
2009-06-12 15:40:00,65.28,65.43,65.28,65.36,47500.0,42.215,42.312,42.215,42.2667,47500.0
2009-06-12 15:45:00,65.35,65.41,65.28,65.37,36200.0,42.2602,42.299,42.215,42.2732,36200.0
2009-06-12 15:50:00,65.38,65.49,65.3,65.33,43000.0,42.2796,42.3508,42.2279,42.2473,43000.0
2009-06-12 15:55:00,65.32,65.57,65.32,65.53,102400.0,42.2408,42.4025,42.2408,42.3766,102400.0
2009-06-15 09:30:00,64.67,64.95,64.24,64.47,79800.0,41.8205,42.0016,41.5424,41.6912,79800.0
2009-06-15 09:35:00,64.49,64.7,64.3,64.51,76400.0,41.7041,41.8399,41.5812,41.717,76400.0
2009-06-15 09:40:00,64.51,64.62,64.15,64.15,97200.0,41.717,41.7882,41.4842,41.4842,97200.0
2009-06-15 09:45:00,64.15,64.18,63.92,64.09,98100.0,41.4842,41.5036,41.3355,41.4454,98100.0
2009-06-15 09:50:00,64.09,64.52,64.03,64.39,54700.0,41.4454,41.7235,41.4066,41.6394,54700.0
2009-06-15 09:55:00,64.38,64.67,64.11,64.6,41900.0,41.633,41.8205,41.4584,41.7752,41900.0
2009-06-15 10:00:00,64.53,64.56,64.39,64.43,24600.0,41.73,41.7494,41.6394,41.6653,24600.0
2009-06-15 10:05:00,64.4,64.68,64.39,64.57,54400.0,41.6459,41.827,41.6394,41.7558,54400.0
2009-06-15 10:10:00,64.56,64.6,64.26,64.27,53200.0,41.7494,41.7752,41.5554,41.5618,53200.0
2009-06-15 10:15:00,64.26,64.4,64.15,64.37,37800.0,41.5554,41.6459,41.4842,41.6265,37800.0
2009-06-15 10:20:00,64.36,64.49,64.25,64.46,26400.0,41.62,41.7041,41.5489,41.6847,26400.0
2009-06-15 10:25:00,64.43,64.44,64.23,64.33,23700.0,41.6653,41.6718,41.536,41.6006,23700.0
2009-06-15 10:30:00,64.35,64.36,63.91,63.96,42600.0,41.6136,41.62,41.329,41.3614,42600.0
2009-06-15 10:35:00,63.93,63.93,63.6,63.65,52300.0,41.342,41.342,41.1285,41.1609,52300.0
2009-06-15 10:40:00,63.63,63.81,63.63,63.72,31800.0,41.148,41.2644,41.148,41.2062,31800.0
2009-06-15 10:45:00,63.74,64.15,63.73,63.92,43200.0,41.2191,41.4842,41.2126,41.3355,43200.0
2009-06-15 10:50:00,63.93,64.17,63.89,64.13,48100.0,41.342,41.4972,41.3161,41.4713,48100.0
2009-06-15 10:55:00,64.14,64.15,63.9,63.9,24100.0,41.4778,41.4842,41.3226,41.3226,24100.0
2009-06-15 11:00:00,63.9,63.91,63.72,63.74,25100.0,41.3226,41.329,41.2062,41.2191,25100.0
2009-06-15 11:05:00,63.72,63.72,63.61,63.66,32000.0,41.2062,41.2062,41.135,41.1674,32000.0
2009-06-15 11:10:00,63.62,63.63,63.48,63.52,70300.0,41.1415,41.148,41.0509,41.0768,70300.0
2009-06-15 11:15:00,63.53,63.54,63.38,63.42,42000.0,41.0833,41.0897,40.9863,41.0121,42000.0
2009-06-15 11:20:00,63.44,63.55,63.4,63.49,41400.0,41.0251,41.0962,40.9992,41.0574,41400.0
2009-06-15 11:25:00,63.5,63.55,63.44,63.5,20800.0,41.0639,41.0962,41.0251,41.0639,20800.0
2009-06-15 11:30:00,63.51,63.59,63.47,63.51,16800.0,41.0703,41.1221,41.0445,41.0703,16800.0
2009-06-15 11:35:00,63.5,63.5,63.33,63.35,26400.0,41.0639,41.0639,40.9539,40.9669,26400.0
2009-06-15 11:40:00,63.34,63.41,63.33,63.37,30800.0,40.9604,41.0057,40.9539,40.9798,30800.0
2009-06-15 11:45:00,63.37,63.54,63.37,63.46,23300.0,40.9798,41.0897,40.9798,41.038,23300.0
2009-06-15 11:50:00,63.46,63.48,63.34,63.44,23800.0,41.038,41.0509,40.9604,41.0251,23800.0
2009-06-15 11:55:00,63.44,63.48,63.33,63.39,11200.0,41.0251,41.0509,40.9539,40.9927,11200.0
2009-06-15 12:00:00,63.4,63.54,63.34,63.34,25600.0,40.9992,41.0897,40.9604,40.9604,25600.0
2009-06-15 12:05:00,63.36,63.39,63.26,63.26,19800.0,40.9733,40.9927,40.9087,40.9087,19800.0
2009-06-15 12:10:00,63.26,63.26,63.13,63.13,30200.0,40.9087,40.9087,40.8246,40.8246,30200.0
2009-06-15 12:15:00,63.12,63.14,63.03,63.04,23800.0,40.8181,40.8311,40.7599,40.7664,23800.0
2009-06-15 12:20:00,63.04,63.19,63.03,63.08,23400.0,40.7664,40.8634,40.7599,40.7923,23400.0
2009-06-15 12:25:00,63.07,63.13,62.94,63.05,31100.0,40.7858,40.8246,40.7017,40.7729,31100.0
2009-06-15 12:30:00,63.05,63.2,62.99,63.18,22800.0,40.7729,40.8699,40.7341,40.8569,22800.0
2009-06-15 12:35:00,63.17,63.25,63.13,63.17,26000.0,40.8505,40.9022,40.8246,40.8505,26000.0
2009-06-15 12:40:00,63.18,63.25,63.14,63.22,17100.0,40.8569,40.9022,40.8311,40.8828,17100.0
2009-06-15 12:45:00,63.21,63.25,63.14,63.21,20700.0,40.8763,40.9022,40.8311,40.8763,20700.0
2009-06-15 12:50:00,63.23,63.33,63.1,63.22,26400.0,40.8893,40.9539,40.8052,40.8828,26400.0
2009-06-15 12:55:00,63.23,63.4,63.23,63.35,10700.0,40.8893,40.9992,40.8893,40.9669,10700.0
2009-06-15 13:00:00,63.32,63.32,63.13,63.13,38900.0,40.9475,40.9475,40.8246,40.8246,38900.0
2009-06-15 13:05:00,63.14,63.18,63.11,63.15,17700.0,40.8311,40.8569,40.8117,40.8375,17700.0
2009-06-15 13:10:00,63.14,63.37,63.14,63.31,14300.0,40.8311,40.9798,40.8311,40.941,14300.0
2009-06-15 13:15:00,63.31,63.34,63.18,63.18,15800.0,40.941,40.9604,40.8569,40.8569,15800.0
2009-06-15 13:20:00,63.17,63.18,63.06,63.07,22200.0,40.8505,40.8569,40.7793,40.7858,22200.0
2009-06-15 13:25:00,63.07,63.08,62.98,62.99,26800.0,40.7858,40.7923,40.7276,40.7341,26800.0
2009-06-15 13:30:00,63.0,63.0,62.86,62.96,35200.0,40.7405,40.7405,40.65,40.7147,35200.0
2009-06-15 13:35:00,62.94,62.97,62.87,62.9,24100.0,40.7017,40.7211,40.6565,40.6759,24100.0
2009-06-15 13:40:00,62.92,62.94,62.9,62.94,15200.0,40.6888,40.7017,40.6759,40.7017,15200.0
2009-06-15 13:45:00,62.92,63.18,62.92,63.16,19200.0,40.6888,40.8569,40.6888,40.844,19200.0
2009-06-15 13:50:00,63.17,63.23,63.15,63.19,17500.0,40.8505,40.8893,40.8375,40.8634,17500.0
2009-06-15 13:55:00,63.2,63.26,63.14,63.17,21100.0,40.8699,40.9087,40.8311,40.8505,21100.0
2009-06-15 14:00:00,63.17,63.29,63.11,63.29,23000.0,40.8505,40.9281,40.8117,40.9281,23000.0
2009-06-15 14:05:00,63.31,63.38,63.26,63.26,23500.0,40.941,40.9863,40.9087,40.9087,23500.0
2009-06-15 14:10:00,63.27,63.35,63.2,63.28,25900.0,40.9151,40.9669,40.8699,40.9216,25900.0
2009-06-15 14:15:00,63.28,63.39,63.17,63.37,62000.0,40.9216,40.9927,40.8505,40.9798,62000.0
2009-06-15 14:20:00,63.37,63.53,63.37,63.47,29100.0,40.9798,41.0833,40.9798,41.0445,29100.0
2009-06-15 14:25:00,63.46,63.63,63.45,63.56,41300.0,41.038,41.148,41.0315,41.1027,41300.0
2009-06-15 14:30:00,63.56,63.56,63.38,63.42,20100.0,41.1027,41.1027,40.9863,41.0121,20100.0
2009-06-15 14:35:00,63.42,63.49,63.38,63.46,37200.0,41.0121,41.0574,40.9863,41.038,37200.0
2009-06-15 14:40:00,63.46,63.47,63.23,63.27,34500.0,41.038,41.0445,40.8893,40.9151,34500.0
2009-06-15 14:45:00,63.27,63.36,63.24,63.3,23300.0,40.9151,40.9733,40.8957,40.9345,23300.0
2009-06-15 14:50:00,63.3,63.31,63.17,63.19,29000.0,40.9345,40.941,40.8505,40.8634,29000.0
2009-06-15 14:55:00,63.18,63.26,63.14,63.26,50000.0,40.8569,40.9087,40.8311,40.9087,50000.0
2009-06-15 15:00:00,63.26,63.27,63.14,63.22,27800.0,40.9087,40.9151,40.8311,40.8828,27800.0
2009-06-15 15:05:00,63.23,63.25,63.14,63.22,30900.0,40.8893,40.9022,40.8311,40.8828,30900.0
2009-06-15 15:10:00,63.24,63.31,63.2,63.21,47500.0,40.8957,40.941,40.8699,40.8763,47500.0
2009-06-15 15:15:00,63.22,63.38,63.17,63.35,50500.0,40.8828,40.9863,40.8505,40.9669,50500.0
2009-06-15 15:20:00,63.35,63.45,63.33,63.35,51400.0,40.9669,41.0315,40.9539,40.9669,51400.0
2009-06-15 15:25:00,63.34,63.45,63.27,63.43,63000.0,40.9604,41.0315,40.9151,41.0186,63000.0
2009-06-15 15:30:00,63.43,63.51,63.35,63.42,54800.0,41.0186,41.0703,40.9669,41.0121,54800.0
2009-06-15 15:35:00,63.43,63.62,63.42,63.55,75100.0,41.0186,41.1415,41.0121,41.0962,75100.0
2009-06-15 15:40:00,63.56,63.56,63.4,63.44,57800.0,41.1027,41.1027,40.9992,41.0251,57800.0
2009-06-15 15:45:00,63.47,63.69,63.46,63.68,85400.0,41.0445,41.1868,41.038,41.1803,85400.0
2009-06-15 15:50:00,63.69,63.7,63.47,63.68,103100.0,41.1868,41.1932,41.0445,41.1803,103100.0
2009-06-15 15:55:00,63.66,63.76,63.64,63.68,155800.0,41.1674,41.232,41.1544,41.1803,155800.0
2009-06-16 09:30:00,64.63,64.65,64.2,64.59,95500.0,41.7946,41.8076,41.5166,41.7688,95500.0
2009-06-16 09:35:00,64.59,64.86,64.25,64.27,92500.0,41.7688,41.9434,41.5489,41.5618,92500.0
2009-06-16 09:40:00,64.26,64.38,64.1,64.25,57400.0,41.5554,41.633,41.4519,41.5489,57400.0
2009-06-16 09:45:00,64.29,64.49,64.29,64.29,38400.0,41.5748,41.7041,41.5748,41.5748,38400.0
2009-06-16 09:50:00,64.31,64.39,64.15,64.38,42400.0,41.5877,41.6394,41.4842,41.633,42400.0
2009-06-16 09:55:00,64.38,64.44,64.22,64.32,80300.0,41.633,41.6718,41.5295,41.5942,80300.0
2009-06-16 10:00:00,64.3,64.48,64.25,64.43,65500.0,41.5812,41.6976,41.5489,41.6653,65500.0
2009-06-16 10:05:00,64.43,64.48,64.19,64.23,49200.0,41.6653,41.6976,41.5101,41.536,49200.0
2009-06-16 10:10:00,64.24,64.38,64.05,64.08,46800.0,41.5424,41.633,41.4196,41.439,46800.0
2009-06-16 10:15:00,64.1,64.24,63.84,63.89,58100.0,41.4519,41.5424,41.2838,41.3161,58100.0
2009-06-16 10:20:00,63.89,64.17,63.84,64.1,30500.0,41.3161,41.4972,41.2838,41.4519,30500.0
2009-06-16 10:25:00,64.1,64.14,64.0,64.09,29100.0,41.4519,41.4778,41.3872,41.4454,29100.0
2009-06-16 10:30:00,64.09,64.13,63.94,64.07,36400.0,41.4454,41.4713,41.3484,41.4325,36400.0
2009-06-16 10:35:00,64.09,64.16,63.9,64.07,49800.0,41.4454,41.4907,41.3226,41.4325,49800.0
2009-06-16 10:40:00,64.1,64.31,64.03,64.28,54500.0,41.4519,41.5877,41.4066,41.5683,54500.0
2009-06-16 10:45:00,64.28,64.28,64.06,64.06,41100.0,41.5683,41.5683,41.426,41.426,41100.0
2009-06-16 10:50:00,64.05,64.05,63.84,63.92,37300.0,41.4196,41.4196,41.2838,41.3355,37300.0
2009-06-16 10:55:00,63.91,63.95,63.87,63.91,50200.0,41.329,41.3549,41.3032,41.329,50200.0
2009-06-16 11:00:00,63.92,64.02,63.88,64.02,55100.0,41.3355,41.4002,41.3096,41.4002,55100.0
2009-06-16 11:05:00,64.01,64.16,64.01,64.16,45600.0,41.3937,41.4907,41.3937,41.4907,45600.0
2009-06-16 11:10:00,64.14,64.26,64.13,64.2,34400.0,41.4778,41.5554,41.4713,41.5166,34400.0
2009-06-16 11:15:00,64.19,64.19,64.01,64.04,24500.0,41.5101,41.5101,41.3937,41.4131,24500.0
2009-06-16 11:20:00,64.04,64.06,63.98,63.98,66900.0,41.4131,41.426,41.3743,41.3743,66900.0
2009-06-16 11:25:00,63.98,64.02,63.73,63.79,45900.0,41.3743,41.4002,41.2126,41.2514,45900.0
2009-06-16 11:30:00,63.82,63.82,63.64,63.67,53100.0,41.2708,41.2708,41.1544,41.1738,53100.0
2009-06-16 11:35:00,63.68,63.78,63.57,63.76,54800.0,41.1803,41.245,41.1091,41.232,54800.0
2009-06-16 11:40:00,63.74,63.76,63.53,63.53,17100.0,41.2191,41.232,41.0833,41.0833,17100.0
2009-06-16 11:45:00,63.55,63.59,63.4,63.41,28700.0,41.0962,41.1221,40.9992,41.0057,28700.0
2009-06-16 11:50:00,63.42,63.43,63.34,63.36,27400.0,41.0121,41.0186,40.9604,40.9733,27400.0
2009-06-16 11:55:00,63.38,63.4,63.25,63.29,30700.0,40.9863,40.9992,40.9022,40.9281,30700.0
2009-06-16 12:00:00,63.3,63.3,63.03,63.03,40600.0,40.9345,40.9345,40.7599,40.7599,40600.0
2009-06-16 12:05:00,63.03,63.13,63.03,63.13,28000.0,40.7599,40.8246,40.7599,40.8246,28000.0
2009-06-16 12:10:00,63.12,63.27,63.1,63.24,22600.0,40.8181,40.9151,40.8052,40.8957,22600.0
2009-06-16 12:15:00,63.25,63.26,63.18,63.21,21700.0,40.9022,40.9087,40.8569,40.8763,21700.0
2009-06-16 12:20:00,63.22,63.23,63.03,63.03,32000.0,40.8828,40.8893,40.7599,40.7599,32000.0
2009-06-16 12:25:00,63.03,63.11,63.03,63.1,20200.0,40.7599,40.8117,40.7599,40.8052,20200.0
2009-06-16 12:30:00,63.1,63.11,62.81,62.81,37500.0,40.8052,40.8117,40.6177,40.6177,37500.0
2009-06-16 12:35:00,62.82,62.82,62.6,62.62,46400.0,40.6241,40.6241,40.4819,40.4948,46400.0
2009-06-16 12:40:00,62.59,62.61,62.48,62.56,47300.0,40.4754,40.4883,40.4043,40.456,47300.0
2009-06-16 12:45:00,62.56,62.56,62.32,62.33,32300.0,40.456,40.456,40.3008,40.3073,32300.0
2009-06-16 12:50:00,62.32,62.45,62.3,62.43,33500.0,40.3008,40.3849,40.2879,40.3719,33500.0
2009-06-16 12:55:00,62.42,62.72,62.42,62.72,65600.0,40.3655,40.5595,40.3655,40.5595,65600.0
2009-06-16 13:00:00,62.71,62.72,62.46,62.48,51300.0,40.553,40.5595,40.3913,40.4043,51300.0
2009-06-16 13:05:00,62.46,62.53,62.44,62.49,41400.0,40.3913,40.4366,40.3784,40.4107,41400.0
2009-06-16 13:10:00,62.49,62.61,62.41,62.59,36600.0,40.4107,40.4883,40.359,40.4754,36600.0
2009-06-16 13:15:00,62.59,62.74,62.59,62.66,45600.0,40.4754,40.5724,40.4754,40.5207,45600.0
2009-06-16 13:20:00,62.66,62.67,62.5,62.52,59300.0,40.5207,40.5271,40.4172,40.4301,59300.0
2009-06-16 13:25:00,62.53,62.74,62.51,62.73,83900.0,40.4366,40.5724,40.4237,40.5659,83900.0
2009-06-16 13:30:00,62.74,62.79,62.57,62.68,49400.0,40.5724,40.6047,40.4625,40.5336,49400.0
2009-06-16 13:35:00,62.67,62.68,62.53,62.58,19500.0,40.5271,40.5336,40.4366,40.4689,19500.0
2009-06-16 13:40:00,62.58,62.72,62.53,62.66,47100.0,40.4689,40.5595,40.4366,40.5207,47100.0
2009-06-16 13:45:00,62.66,62.78,62.61,62.77,26600.0,40.5207,40.5983,40.4883,40.5918,26600.0
2009-06-16 13:50:00,62.76,62.8,62.58,62.61,32900.0,40.5853,40.6112,40.4689,40.4883,32900.0
2009-06-16 13:55:00,62.62,62.72,62.55,62.66,33600.0,40.4948,40.5595,40.4495,40.5207,33600.0
2009-06-16 14:00:00,62.62,62.62,62.36,62.4,39600.0,40.4948,40.4948,40.3267,40.3525,39600.0
2009-06-16 14:05:00,62.39,62.42,62.28,62.34,32900.0,40.3461,40.3655,40.2749,40.3137,32900.0
2009-06-16 14:10:00,62.34,62.42,62.25,62.41,50500.0,40.3137,40.3655,40.2555,40.359,50500.0
2009-06-16 14:15:00,62.41,62.42,62.27,62.37,27300.0,40.359,40.3655,40.2685,40.3331,27300.0
2009-06-16 14:20:00,62.37,62.43,62.27,62.41,29300.0,40.3331,40.3719,40.2685,40.359,29300.0
2009-06-16 14:25:00,62.4,62.41,62.28,62.34,28400.0,40.3525,40.359,40.2749,40.3137,28400.0
2009-06-16 14:30:00,62.35,62.4,62.23,62.3,39900.0,40.3202,40.3525,40.2426,40.2879,39900.0
2009-06-16 14:35:00,62.3,62.62,62.22,62.59,56800.0,40.2879,40.4948,40.2361,40.4754,56800.0
2009-06-16 14:40:00,62.58,62.59,62.43,62.53,46000.0,40.4689,40.4754,40.3719,40.4366,46000.0
2009-06-16 14:45:00,62.52,62.62,62.5,62.57,37800.0,40.4301,40.4948,40.4172,40.4625,37800.0
2009-06-16 14:50:00,62.59,62.83,62.58,62.78,49000.0,40.4754,40.6306,40.4689,40.5983,49000.0
2009-06-16 14:55:00,62.78,62.88,62.71,62.85,31400.0,40.5983,40.6629,40.553,40.6435,31400.0
2009-06-16 15:00:00,62.85,62.89,62.78,62.8,37700.0,40.6435,40.6694,40.5983,40.6112,37700.0
2009-06-16 15:05:00,62.8,62.88,62.72,62.8,58500.0,40.6112,40.6629,40.5595,40.6112,58500.0
2009-06-16 15:10:00,62.82,62.85,62.73,62.83,57900.0,40.6241,40.6435,40.5659,40.6306,57900.0
2009-06-16 15:15:00,62.82,63.14,62.82,63.1,62700.0,40.6241,40.8311,40.6241,40.8052,62700.0
2009-06-16 15:20:00,63.09,63.1,62.94,62.94,32600.0,40.7987,40.8052,40.7017,40.7017,32600.0
2009-06-16 15:25:00,62.95,62.95,62.77,62.91,67700.0,40.7082,40.7082,40.5918,40.6823,67700.0
2009-06-16 15:30:00,62.9,62.99,62.86,62.87,104000.0,40.6759,40.7341,40.65,40.6565,104000.0
2009-06-16 15:35:00,62.88,62.96,62.85,62.9,70000.0,40.6629,40.7147,40.6435,40.6759,70000.0
2009-06-16 15:40:00,62.9,63.05,62.86,62.93,100900.0,40.6759,40.7729,40.65,40.6953,100900.0
2009-06-16 15:45:00,62.93,62.98,62.77,62.77,105900.0,40.6953,40.7276,40.5918,40.5918,105900.0
2009-06-16 15:50:00,62.79,62.84,62.62,62.82,128200.0,40.6047,40.6371,40.4948,40.6241,128200.0
2009-06-16 15:55:00,62.82,62.84,62.64,62.64,221900.0,40.6241,40.6371,40.5077,40.5077,221900.0
2009-06-17 09:30:00,62.34,62.62,62.34,62.53,88800.0,40.3137,40.4948,40.3137,40.4366,88800.0
2009-06-17 09:35:00,62.52,62.57,62.0,62.0,106000.0,40.4301,40.4625,40.0939,40.0939,106000.0
2009-06-17 09:40:00,62.0,62.1,61.85,61.95,193400.0,40.0939,40.1585,39.9969,40.0615,193400.0
2009-06-17 09:45:00,61.93,61.98,61.47,61.51,98200.0,40.0486,40.0809,39.7511,39.777,98200.0
2009-06-17 09:50:00,61.51,61.51,61.12,61.17,121800.0,39.777,39.777,39.5248,39.5571,121800.0
2009-06-17 09:55:00,61.17,61.17,60.92,60.97,105300.0,39.5571,39.5571,39.3955,39.4278,105300.0
2009-06-17 10:00:00,60.97,61.38,60.9,61.36,112300.0,39.4278,39.6929,39.3825,39.68,112300.0
2009-06-17 10:05:00,61.33,61.6,61.23,61.58,107100.0,39.6606,39.8352,39.5959,39.8223,107100.0
2009-06-17 10:10:00,61.54,61.67,61.34,61.41,57700.0,39.7964,39.8805,39.6671,39.7123,57700.0
2009-06-17 10:15:00,61.38,61.56,61.3,61.49,47200.0,39.6929,39.8093,39.6412,39.7641,47200.0
2009-06-17 10:20:00,61.49,61.53,61.23,61.23,41800.0,39.7641,39.7899,39.5959,39.5959,41800.0
2009-06-17 10:25:00,61.23,61.25,61.04,61.18,31200.0,39.5959,39.6089,39.4731,39.5636,31200.0
2009-06-17 10:30:00,61.22,61.31,60.6,60.63,116100.0,39.5895,39.6477,39.1885,39.2079,116100.0
2009-06-17 10:35:00,60.63,60.74,60.52,60.63,88300.0,39.2079,39.2791,39.1368,39.2079,88300.0
2009-06-17 10:40:00,60.61,60.93,60.6,60.67,98000.0,39.195,39.4019,39.1885,39.2338,98000.0
2009-06-17 10:45:00,60.68,60.83,60.56,60.64,90200.0,39.2403,39.3373,39.1627,39.2144,90200.0
2009-06-17 10:50:00,60.66,60.77,60.57,60.68,54100.0,39.2273,39.2985,39.1691,39.2403,54100.0
2009-06-17 10:55:00,60.68,60.84,60.61,60.82,69100.0,39.2403,39.3437,39.195,39.3308,69100.0
2009-06-17 11:00:00,60.84,61.32,60.82,61.23,67700.0,39.3437,39.6541,39.3308,39.5959,67700.0
2009-06-17 11:05:00,61.21,61.32,60.9,60.91,59300.0,39.583,39.6541,39.3825,39.389,59300.0
2009-06-17 11:10:00,60.92,60.99,60.8,60.84,49200.0,39.3955,39.4407,39.3179,39.3437,49200.0
2009-06-17 11:15:00,60.81,60.95,60.76,60.92,57300.0,39.3243,39.4149,39.292,39.3955,57300.0
2009-06-17 11:20:00,60.92,61.38,60.9,61.34,50400.0,39.3955,39.6929,39.3825,39.6671,50400.0
2009-06-17 11:25:00,61.35,61.46,61.27,61.32,29800.0,39.6735,39.7447,39.6218,39.6541,29800.0
2009-06-17 11:30:00,61.31,61.4,61.26,61.38,35300.0,39.6477,39.7059,39.6153,39.6929,35300.0
2009-06-17 11:35:00,61.37,61.38,61.17,61.24,31500.0,39.6865,39.6929,39.5571,39.6024,31500.0
2009-06-17 11:40:00,61.22,61.44,61.22,61.42,32600.0,39.5895,39.7317,39.5895,39.7188,32600.0
2009-06-17 11:45:00,61.42,61.5,61.26,61.48,36700.0,39.7188,39.7705,39.6153,39.7576,36700.0
2009-06-17 11:50:00,61.48,61.48,61.12,61.23,28600.0,39.7576,39.7576,39.5248,39.5959,28600.0
2009-06-17 11:55:00,61.25,61.41,61.16,61.36,34400.0,39.6089,39.7123,39.5507,39.68,34400.0
2009-06-17 12:00:00,61.39,61.5,61.36,61.46,37400.0,39.6994,39.7705,39.68,39.7447,37400.0
2009-06-17 12:05:00,61.49,61.59,61.47,61.52,47600.0,39.7641,39.8287,39.7511,39.7835,47600.0
2009-06-17 12:10:00,61.52,61.62,61.5,61.6,29000.0,39.7835,39.8481,39.7705,39.8352,29000.0
2009-06-17 12:15:00,61.62,61.7,61.57,61.57,24000.0,39.8481,39.8999,39.8158,39.8158,24000.0
2009-06-17 12:20:00,61.61,61.75,61.52,61.71,35100.0,39.8417,39.9322,39.7835,39.9063,35100.0
2009-06-17 12:25:00,61.7,61.81,61.61,61.62,21700.0,39.8999,39.971,39.8417,39.8481,21700.0
2009-06-17 12:30:00,61.63,61.65,61.52,61.53,21000.0,39.8546,39.8675,39.7835,39.7899,21000.0
2009-06-17 12:35:00,61.53,61.67,61.53,61.66,70000.0,39.7899,39.8805,39.7899,39.874,70000.0
2009-06-17 12:40:00,61.66,61.74,61.48,61.71,47600.0,39.874,39.9257,39.7576,39.9063,47600.0
2009-06-17 12:45:00,61.7,61.72,61.52,61.53,67800.0,39.8999,39.9128,39.7835,39.7899,67800.0
2009-06-17 12:50:00,61.52,61.52,61.44,61.47,49300.0,39.7835,39.7835,39.7317,39.7511,49300.0
2009-06-17 12:55:00,61.47,61.58,61.46,61.57,22100.0,39.7511,39.8223,39.7447,39.8158,22100.0
2009-06-17 13:00:00,61.55,61.55,61.48,61.5,48800.0,39.8029,39.8029,39.7576,39.7705,48800.0
2009-06-17 13:05:00,61.48,61.54,61.41,61.48,46000.0,39.7576,39.7964,39.7123,39.7576,46000.0
2009-06-17 13:10:00,61.5,61.58,61.47,61.47,26300.0,39.7705,39.8223,39.7511,39.7511,26300.0
2009-06-17 13:15:00,61.48,61.49,61.28,61.28,16600.0,39.7576,39.7641,39.6283,39.6283,16600.0
2009-06-17 13:20:00,61.28,61.47,61.28,61.37,21300.0,39.6283,39.7511,39.6283,39.6865,21300.0
2009-06-17 13:25:00,61.4,61.51,61.37,61.5,51600.0,39.7059,39.777,39.6865,39.7705,51600.0
2009-06-17 13:30:00,61.51,61.62,61.51,61.6,48100.0,39.777,39.8481,39.777,39.8352,48100.0
2009-06-17 13:35:00,61.62,61.82,61.61,61.82,29900.0,39.8481,39.9775,39.8417,39.9775,29900.0
2009-06-17 13:40:00,61.84,61.97,61.82,61.93,37300.0,39.9904,40.0745,39.9775,40.0486,37300.0
2009-06-17 13:45:00,61.94,62.0,61.86,61.86,25700.0,40.0551,40.0939,40.0033,40.0033,25700.0
2009-06-17 13:50:00,61.88,61.91,61.86,61.89,15700.0,40.0163,40.0357,40.0033,40.0227,15700.0
2009-06-17 13:55:00,61.9,61.9,61.76,61.76,21400.0,40.0292,40.0292,39.9387,39.9387,21400.0
2009-06-17 14:00:00,61.78,62.01,61.76,61.98,30200.0,39.9516,40.1003,39.9387,40.0809,30200.0
2009-06-17 14:05:00,61.98,62.01,61.87,61.96,37500.0,40.0809,40.1003,40.0098,40.068,37500.0
2009-06-17 14:10:00,61.98,62.03,61.94,62.01,21700.0,40.0809,40.1133,40.0551,40.1003,21700.0
2009-06-17 14:15:00,62.0,62.11,61.97,62.07,24800.0,40.0939,40.165,40.0745,40.1391,24800.0
2009-06-17 14:20:00,62.07,62.23,62.03,62.18,26700.0,40.1391,40.2426,40.1133,40.2103,26700.0
2009-06-17 14:25:00,62.19,62.33,62.1,62.32,39000.0,40.2167,40.3073,40.1585,40.3008,39000.0
2009-06-17 14:30:00,62.32,62.33,62.0,62.02,44500.0,40.3008,40.3073,40.0939,40.1068,44500.0
2009-06-17 14:35:00,62.02,62.02,61.78,61.8,49700.0,40.1068,40.1068,39.9516,39.9645,49700.0
2009-06-17 14:40:00,61.76,61.79,61.61,61.61,28100.0,39.9387,39.9581,39.8417,39.8417,28100.0
2009-06-17 14:45:00,61.59,61.69,61.53,61.6,72900.0,39.8287,39.8934,39.7899,39.8352,72900.0
2009-06-17 14:50:00,61.59,61.59,61.4,61.45,42500.0,39.8287,39.8287,39.7059,39.7382,42500.0
2009-06-17 14:55:00,61.46,61.65,61.46,61.64,92100.0,39.7447,39.8675,39.7447,39.8611,92100.0
2009-06-17 15:00:00,61.64,61.66,61.56,61.65,54700.0,39.8611,39.874,39.8093,39.8675,54700.0
2009-06-17 15:05:00,61.65,61.68,61.5,61.61,89700.0,39.8675,39.8869,39.7705,39.8417,89700.0
2009-06-17 15:10:00,61.6,61.61,61.55,61.61,98200.0,39.8352,39.8417,39.8029,39.8417,98200.0
2009-06-17 15:15:00,61.6,61.63,61.51,61.63,44500.0,39.8352,39.8546,39.777,39.8546,44500.0
2009-06-17 15:20:00,61.63,61.68,61.56,61.6,59500.0,39.8546,39.8869,39.8093,39.8352,59500.0
2009-06-17 15:25:00,61.58,61.63,61.46,61.5,88100.0,39.8223,39.8546,39.7447,39.7705,88100.0
2009-06-17 15:30:00,61.49,61.53,61.42,61.45,67700.0,39.7641,39.7899,39.7188,39.7382,67700.0
2009-06-17 15:35:00,61.48,61.49,61.26,61.35,77300.0,39.7576,39.7641,39.6153,39.6735,77300.0
2009-06-17 15:40:00,61.38,61.58,61.31,61.56,94200.0,39.6929,39.8223,39.6477,39.8093,94200.0
2009-06-17 15:45:00,61.56,61.79,61.54,61.79,122600.0,39.8093,39.9581,39.7964,39.9581,122600.0
2009-06-17 15:50:00,61.75,61.82,61.46,61.6,133300.0,39.9322,39.9775,39.7447,39.8352,133300.0
2009-06-17 15:55:00,61.59,61.66,61.56,61.59,146300.0,39.8287,39.874,39.8093,39.8287,146300.0
2009-06-18 09:30:00,61.97,61.97,61.31,61.33,64800.0,40.0745,40.0745,39.6477,39.6606,64800.0
2009-06-18 09:35:00,61.33,61.35,60.85,60.92,78700.0,39.6606,39.6735,39.3502,39.3955,78700.0
2009-06-18 09:40:00,60.9,61.45,60.8,61.45,69900.0,39.3825,39.7382,39.3179,39.7382,69900.0
2009-06-18 09:45:00,61.46,61.48,61.13,61.2,56400.0,39.7447,39.7576,39.5313,39.5765,56400.0
2009-06-18 09:50:00,61.17,61.25,60.81,61.2,80600.0,39.5571,39.6089,39.3243,39.5765,80600.0
2009-06-18 09:55:00,61.2,61.58,61.06,61.58,74800.0,39.5765,39.8223,39.486,39.8223,74800.0
2009-06-18 10:00:00,61.59,61.91,61.45,61.85,87400.0,39.8287,40.0357,39.7382,39.9969,87400.0
2009-06-18 10:05:00,61.85,61.92,61.72,61.81,64400.0,39.9969,40.0421,39.9128,39.971,64400.0
2009-06-18 10:10:00,61.83,61.89,61.74,61.84,76400.0,39.9839,40.0227,39.9257,39.9904,76400.0
2009-06-18 10:15:00,61.85,62.0,61.84,61.92,89900.0,39.9969,40.0939,39.9904,40.0421,89900.0
2009-06-18 10:20:00,61.92,62.05,61.64,61.66,75100.0,40.0421,40.1262,39.8611,39.874,75100.0
2009-06-18 10:25:00,61.65,61.74,61.61,61.71,69500.0,39.8675,39.9257,39.8417,39.9063,69500.0
2009-06-18 10:30:00,61.7,61.7,61.3,61.56,158400.0,39.8999,39.8999,39.6412,39.8093,158400.0
2009-06-18 10:35:00,61.55,61.55,61.29,61.29,37000.0,39.8029,39.8029,39.6347,39.6347,37000.0
2009-06-18 10:40:00,61.29,61.3,60.79,60.79,59100.0,39.6347,39.6412,39.3114,39.3114,59100.0
2009-06-18 10:45:00,60.79,61.0,60.78,60.99,35000.0,39.3114,39.4472,39.3049,39.4407,35000.0
2009-06-18 10:50:00,60.98,61.22,60.97,61.15,106300.0,39.4343,39.5895,39.4278,39.5442,106300.0
2009-06-18 10:55:00,61.13,61.19,60.9,60.99,49900.0,39.5313,39.5701,39.3825,39.4407,49900.0
2009-06-18 11:00:00,60.99,61.17,60.97,61.11,37700.0,39.4407,39.5571,39.4278,39.5183,37700.0
2009-06-18 11:05:00,61.1,61.21,61.1,61.15,30700.0,39.5119,39.583,39.5119,39.5442,30700.0
2009-06-18 11:10:00,61.13,61.25,61.13,61.17,25200.0,39.5313,39.6089,39.5313,39.5571,25200.0
2009-06-18 11:15:00,61.21,61.33,61.18,61.31,54800.0,39.583,39.6606,39.5636,39.6477,54800.0
2009-06-18 11:20:00,61.32,61.46,61.31,61.44,30700.0,39.6541,39.7447,39.6477,39.7317,30700.0
2009-06-18 11:25:00,61.43,61.49,61.36,61.37,61000.0,39.7253,39.7641,39.68,39.6865,61000.0
2009-06-18 11:30:00,61.37,61.47,61.36,61.43,36700.0,39.6865,39.7511,39.68,39.7253,36700.0
2009-06-18 11:35:00,61.43,61.45,61.37,61.4,21400.0,39.7253,39.7382,39.6865,39.7059,21400.0
2009-06-18 11:40:00,61.39,61.4,61.36,61.36,31300.0,39.6994,39.7059,39.68,39.68,31300.0
2009-06-18 11:45:00,61.38,61.4,61.27,61.29,29800.0,39.6929,39.7059,39.6218,39.6347,29800.0
2009-06-18 11:50:00,61.29,61.33,61.28,61.29,16000.0,39.6347,39.6606,39.6283,39.6347,16000.0
2009-06-18 11:55:00,61.29,61.45,61.28,61.44,63500.0,39.6347,39.7382,39.6283,39.7317,63500.0
2009-06-18 12:00:00,61.44,61.44,61.31,61.36,44600.0,39.7317,39.7317,39.6477,39.68,44600.0
2009-06-18 12:05:00,61.37,61.39,61.31,61.31,23000.0,39.6865,39.6994,39.6477,39.6477,23000.0
2009-06-18 12:10:00,61.31,61.34,61.28,61.28,23900.0,39.6477,39.6671,39.6283,39.6283,23900.0
2009-06-18 12:15:00,61.28,61.31,61.24,61.24,29600.0,39.6283,39.6477,39.6024,39.6024,29600.0
2009-06-18 12:20:00,61.24,61.25,61.15,61.17,39400.0,39.6024,39.6089,39.5442,39.5571,39400.0
2009-06-18 12:25:00,61.18,61.31,61.11,61.31,50300.0,39.5636,39.6477,39.5183,39.6477,50300.0
2009-06-18 12:30:00,61.31,61.59,61.31,61.58,78000.0,39.6477,39.8287,39.6477,39.8223,78000.0
2009-06-18 12:35:00,61.57,61.6,61.43,61.44,30300.0,39.8158,39.8352,39.7253,39.7317,30300.0
2009-06-18 12:40:00,61.43,61.53,61.43,61.46,13900.0,39.7253,39.7899,39.7253,39.7447,13900.0
2009-06-18 12:45:00,61.46,61.57,61.42,61.54,21400.0,39.7447,39.8158,39.7188,39.7964,21400.0
2009-06-18 12:50:00,61.54,61.57,61.47,61.5,39000.0,39.7964,39.8158,39.7511,39.7705,39000.0
2009-06-18 12:55:00,61.48,61.55,61.46,61.54,12600.0,39.7576,39.8029,39.7447,39.7964,12600.0
2009-06-18 13:00:00,61.54,61.6,61.54,61.57,78800.0,39.7964,39.8352,39.7964,39.8158,78800.0
2009-06-18 13:05:00,61.55,61.83,61.53,61.78,42000.0,39.8029,39.9839,39.7899,39.9516,42000.0
2009-06-18 13:10:00,61.77,61.77,61.68,61.72,38100.0,39.9451,39.9451,39.8869,39.9128,38100.0
2009-06-18 13:15:00,61.73,61.75,61.6,61.65,37500.0,39.9193,39.9322,39.8352,39.8675,37500.0
2009-06-18 13:20:00,61.65,61.88,61.64,61.87,23500.0,39.8675,40.0163,39.8611,40.0098,23500.0
2009-06-18 13:25:00,61.88,61.89,61.72,61.81,31500.0,40.0163,40.0227,39.9128,39.971,31500.0
2009-06-18 13:30:00,61.8,61.82,61.75,61.75,22800.0,39.9645,39.9775,39.9322,39.9322,22800.0
2009-06-18 13:35:00,61.75,61.75,61.46,61.47,39500.0,39.9322,39.9322,39.7447,39.7511,39500.0
2009-06-18 13:40:00,61.45,61.64,61.41,61.61,24000.0,39.7382,39.8611,39.7123,39.8417,24000.0
2009-06-18 13:45:00,61.61,61.67,61.61,61.65,34500.0,39.8417,39.8805,39.8417,39.8675,34500.0
2009-06-18 13:50:00,61.64,61.77,61.64,61.73,23500.0,39.8611,39.9451,39.8611,39.9193,23500.0
2009-06-18 13:55:00,61.72,61.72,61.45,61.45,37000.0,39.9128,39.9128,39.7382,39.7382,37000.0
2009-06-18 14:00:00,61.45,61.52,61.35,61.37,64700.0,39.7382,39.7835,39.6735,39.6865,64700.0
2009-06-18 14:05:00,61.38,61.39,61.24,61.24,72200.0,39.6929,39.6994,39.6024,39.6024,72200.0
2009-06-18 14:10:00,61.25,61.39,61.13,61.37,49700.0,39.6089,39.6994,39.5313,39.6865,49700.0
2009-06-18 14:15:00,61.37,61.47,61.37,61.44,37400.0,39.6865,39.7511,39.6865,39.7317,37400.0
2009-06-18 14:20:00,61.44,61.48,61.33,61.33,51500.0,39.7317,39.7576,39.6606,39.6606,51500.0
2009-06-18 14:25:00,61.34,61.41,61.3,61.41,43400.0,39.6671,39.7123,39.6412,39.7123,43400.0
2009-06-18 14:30:00,61.42,61.55,61.42,61.47,53300.0,39.7188,39.8029,39.7188,39.7511,53300.0
2009-06-18 14:35:00,61.49,61.49,61.35,61.42,33400.0,39.7641,39.7641,39.6735,39.7188,33400.0
2009-06-18 14:40:00,61.42,61.52,61.38,61.51,36700.0,39.7188,39.7835,39.6929,39.777,36700.0
2009-06-18 14:45:00,61.51,61.58,61.45,61.45,36800.0,39.777,39.8223,39.7382,39.7382,36800.0
2009-06-18 14:50:00,61.46,61.5,61.39,61.41,33000.0,39.7447,39.7705,39.6994,39.7123,33000.0
2009-06-18 14:55:00,61.4,61.53,61.38,61.53,26500.0,39.7059,39.7899,39.6929,39.7899,26500.0
2009-06-18 15:00:00,61.53,61.62,61.51,61.53,39300.0,39.7899,39.8481,39.777,39.7899,39300.0
2009-06-18 15:05:00,61.52,61.6,61.51,61.6,45200.0,39.7835,39.8352,39.777,39.8352,45200.0
2009-06-18 15:10:00,61.6,61.61,61.5,61.57,26300.0,39.8352,39.8417,39.7705,39.8158,26300.0
2009-06-18 15:15:00,61.57,61.66,61.55,61.56,22500.0,39.8158,39.874,39.8029,39.8093,22500.0
2009-06-18 15:20:00,61.56,61.56,61.38,61.44,38000.0,39.8093,39.8093,39.6929,39.7317,38000.0
2009-06-18 15:25:00,61.45,61.46,61.33,61.35,33600.0,39.7382,39.7447,39.6606,39.6735,33600.0
2009-06-18 15:30:00,61.37,61.49,61.34,61.36,39200.0,39.6865,39.7641,39.6671,39.68,39200.0
2009-06-18 15:35:00,61.37,61.42,61.32,61.34,56900.0,39.6865,39.7188,39.6541,39.6671,56900.0
2009-06-18 15:40:00,61.35,61.47,61.32,61.44,64700.0,39.6735,39.7511,39.6541,39.7317,64700.0
2009-06-18 15:45:00,61.44,61.46,61.22,61.4,63800.0,39.7317,39.7447,39.5895,39.7059,63800.0
2009-06-18 15:50:00,61.39,61.44,61.25,61.44,60500.0,39.6994,39.7317,39.6089,39.7317,60500.0
2009-06-18 15:55:00,61.44,61.65,61.4,61.4,162100.0,39.7317,39.8675,39.7059,39.7059,162100.0
2009-06-19 09:30:00,62.24,62.24,61.52,61.81,1048900.0,40.2491,40.2491,39.7835,39.971,1048900.0
2009-06-19 09:35:00,61.8,62.12,61.65,61.85,160600.0,39.9645,40.1715,39.8675,39.9969,160600.0
2009-06-19 09:40:00,61.88,61.96,61.67,61.75,68500.0,40.0163,40.068,39.8805,39.9322,68500.0
2009-06-19 09:45:00,61.74,61.75,61.5,61.58,60800.0,39.9257,39.9322,39.7705,39.8223,60800.0
2009-06-19 09:50:00,61.57,61.57,61.2,61.2,58600.0,39.8158,39.8158,39.5765,39.5765,58600.0
2009-06-19 09:55:00,61.21,61.3,61.0,61.1,85800.0,39.583,39.6412,39.4472,39.5119,85800.0
2009-06-19 10:00:00,61.11,61.2,61.03,61.08,42200.0,39.5183,39.5765,39.4666,39.4989,42200.0
2009-06-19 10:05:00,61.08,61.12,60.86,60.91,83500.0,39.4989,39.5248,39.3567,39.389,83500.0
2009-06-19 10:10:00,60.91,61.01,60.67,60.68,109600.0,39.389,39.4537,39.2338,39.2403,109600.0
2009-06-19 10:15:00,60.7,60.75,60.61,60.75,77900.0,39.2532,39.2855,39.195,39.2855,77900.0
2009-06-19 10:20:00,60.73,60.78,60.52,60.54,178600.0,39.2726,39.3049,39.1368,39.1497,178600.0
2009-06-19 10:25:00,60.53,60.58,60.32,60.34,93500.0,39.1433,39.1756,39.0075,39.0204,93500.0
2009-06-19 10:30:00,60.34,60.52,60.26,60.45,139000.0,39.0204,39.1368,38.9687,39.0915,139000.0
2009-06-19 10:35:00,60.48,60.68,60.47,60.61,45000.0,39.1109,39.2403,39.1045,39.195,45000.0
2009-06-19 10:40:00,60.6,60.65,60.5,60.56,48700.0,39.1885,39.2209,39.1239,39.1627,48700.0
2009-06-19 10:45:00,60.56,60.64,60.5,60.63,46800.0,39.1627,39.2144,39.1239,39.2079,46800.0
2009-06-19 10:50:00,60.64,60.72,60.51,60.72,91100.0,39.2144,39.2661,39.1303,39.2661,91100.0
2009-06-19 10:55:00,60.71,60.73,60.49,60.5,73200.0,39.2597,39.2726,39.1174,39.1239,73200.0
2009-06-19 11:00:00,60.52,60.63,60.49,60.5,55500.0,39.1368,39.2079,39.1174,39.1239,55500.0
2009-06-19 11:05:00,60.51,60.56,60.46,60.5,40700.0,39.1303,39.1627,39.098,39.1239,40700.0
2009-06-19 11:10:00,60.48,60.54,60.38,60.45,35100.0,39.1109,39.1497,39.0463,39.0915,35100.0
2009-06-19 11:15:00,60.46,60.48,60.35,60.35,35400.0,39.098,39.1109,39.0269,39.0269,35400.0
2009-06-19 11:20:00,60.35,60.4,60.06,60.1,131400.0,39.0269,39.0592,38.8393,38.8652,131400.0
2009-06-19 11:25:00,60.1,60.2,60.06,60.12,71300.0,38.8652,38.9299,38.8393,38.8781,71300.0
2009-06-19 11:30:00,60.13,60.23,60.07,60.19,48900.0,38.8846,38.9493,38.8458,38.9234,48900.0
2009-06-19 11:35:00,60.21,60.21,60.1,60.15,47400.0,38.9363,38.9363,38.8652,38.8975,47400.0
2009-06-19 11:40:00,60.16,60.18,60.09,60.09,47300.0,38.904,38.9169,38.8587,38.8587,47300.0
2009-06-19 11:45:00,60.1,60.1,60.01,60.04,46200.0,38.8652,38.8652,38.807,38.8264,46200.0
2009-06-19 11:50:00,60.04,60.26,60.03,60.26,65700.0,38.8264,38.9687,38.8199,38.9687,65700.0
2009-06-19 11:55:00,60.26,60.37,60.21,60.37,75000.0,38.9687,39.0398,38.9363,39.0398,75000.0
2009-06-19 12:00:00,60.37,60.39,60.33,60.33,41100.0,39.0398,39.0527,39.0139,39.0139,41100.0
2009-06-19 12:05:00,60.34,60.38,60.17,60.19,32600.0,39.0204,39.0463,38.9105,38.9234,32600.0
2009-06-19 12:10:00,60.18,60.2,60.01,60.06,58500.0,38.9169,38.9299,38.807,38.8393,58500.0
2009-06-19 12:15:00,60.07,60.07,60.0,60.04,32300.0,38.8458,38.8458,38.8005,38.8264,32300.0
2009-06-19 12:20:00,60.05,60.06,59.7,59.71,145700.0,38.8329,38.8393,38.6065,38.613,145700.0
2009-06-19 12:25:00,59.72,59.78,59.42,59.49,131700.0,38.6194,38.6583,38.4254,38.4707,131700.0
2009-06-19 12:30:00,59.5,59.59,59.45,59.56,58600.0,38.4772,38.5354,38.4448,38.516,58600.0
2009-06-19 12:35:00,59.55,59.57,59.42,59.55,97000.0,38.5095,38.5224,38.4254,38.5095,97000.0
2009-06-19 12:40:00,59.52,59.79,59.52,59.79,51200.0,38.4901,38.6647,38.4901,38.6647,51200.0
2009-06-19 12:45:00,59.78,59.93,59.78,59.9,43600.0,38.6583,38.7553,38.6583,38.7359,43600.0
2009-06-19 12:50:00,59.9,59.96,59.84,59.84,42200.0,38.7359,38.7747,38.6971,38.6971,42200.0
2009-06-19 12:55:00,59.84,59.9,59.68,59.68,66700.0,38.6971,38.7359,38.5936,38.5936,66700.0
2009-06-19 13:00:00,59.69,59.81,59.68,59.78,38100.0,38.6,38.6777,38.5936,38.6583,38100.0
2009-06-19 13:05:00,59.78,59.82,59.64,59.66,68300.0,38.6583,38.6841,38.5677,38.5806,68300.0
2009-06-19 13:10:00,59.66,59.66,59.57,59.65,118400.0,38.5806,38.5806,38.5224,38.5742,118400.0
2009-06-19 13:15:00,59.65,59.65,59.54,59.59,54700.0,38.5742,38.5742,38.503,38.5354,54700.0
2009-06-19 13:20:00,59.6,59.64,59.47,59.52,54500.0,38.5418,38.5677,38.4578,38.4901,54500.0
2009-06-19 13:25:00,59.5,59.52,59.23,59.4,96200.0,38.4772,38.4901,38.3026,38.4125,96200.0
2009-06-19 13:30:00,59.4,59.53,59.39,59.47,36300.0,38.4125,38.4966,38.406,38.4578,36300.0
2009-06-19 13:35:00,59.48,59.66,59.47,59.52,41100.0,38.4642,38.5806,38.4578,38.4901,41100.0
2009-06-19 13:40:00,59.51,59.65,59.51,59.6,30700.0,38.4836,38.5742,38.4836,38.5418,30700.0
2009-06-19 13:45:00,59.62,59.62,59.44,59.51,36700.0,38.5548,38.5548,38.4384,38.4836,36700.0
2009-06-19 13:50:00,59.51,59.67,59.51,59.65,30200.0,38.4836,38.5871,38.4836,38.5742,30200.0
2009-06-19 13:55:00,59.64,59.71,59.31,59.39,89100.0,38.5677,38.613,38.3543,38.406,89100.0
2009-06-19 14:00:00,59.38,59.38,59.3,59.37,82600.0,38.3996,38.3996,38.3478,38.3931,82600.0
2009-06-19 14:05:00,59.36,59.4,59.31,59.33,47700.0,38.3866,38.4125,38.3543,38.3672,47700.0
2009-06-19 14:10:00,59.34,59.35,59.15,59.21,59900.0,38.3737,38.3802,38.2508,38.2896,59900.0
2009-06-19 14:15:00,59.2,59.22,59.05,59.05,100300.0,38.2832,38.2961,38.1862,38.1862,100300.0
2009-06-19 14:20:00,59.07,59.09,59.0,59.01,119600.0,38.1991,38.212,38.1538,38.1603,119600.0
2009-06-19 14:25:00,59.01,59.11,59.0,59.04,114200.0,38.1603,38.225,38.1538,38.1797,114200.0
2009-06-19 14:30:00,59.05,59.2,59.02,59.2,122300.0,38.1862,38.2832,38.1668,38.2832,122300.0
2009-06-19 14:35:00,59.2,59.22,59.07,59.21,37600.0,38.2832,38.2961,38.1991,38.2896,37600.0
2009-06-19 14:40:00,59.22,59.38,59.22,59.32,106400.0,38.2961,38.3996,38.2961,38.3608,106400.0
2009-06-19 14:45:00,59.31,59.33,59.16,59.2,68500.0,38.3543,38.3672,38.2573,38.2832,68500.0
2009-06-19 14:50:00,59.2,59.3,59.13,59.26,33100.0,38.2832,38.3478,38.2379,38.322,33100.0
2009-06-19 14:55:00,59.26,59.39,59.26,59.34,35800.0,38.322,38.406,38.322,38.3737,35800.0
2009-06-19 15:00:00,59.35,59.52,59.29,59.48,76400.0,38.3802,38.4901,38.3414,38.4642,76400.0
2009-06-19 15:05:00,59.49,59.57,59.43,59.49,76600.0,38.4707,38.5224,38.4319,38.4707,76600.0
2009-06-19 15:10:00,59.49,59.58,59.45,59.54,39500.0,38.4707,38.5289,38.4448,38.503,39500.0
2009-06-19 15:15:00,59.55,59.79,59.54,59.78,108700.0,38.5095,38.6647,38.503,38.6583,108700.0
2009-06-19 15:20:00,59.78,59.85,59.72,59.76,97000.0,38.6583,38.7035,38.6194,38.6453,97000.0
2009-06-19 15:25:00,59.76,60.0,59.74,59.95,82100.0,38.6453,38.8005,38.6324,38.7682,82100.0
2009-06-19 15:30:00,59.97,60.0,59.8,59.83,97300.0,38.7811,38.8005,38.6712,38.6906,97300.0
2009-06-19 15:35:00,59.84,59.88,59.68,59.68,120800.0,38.6971,38.7229,38.5936,38.5936,120800.0
2009-06-19 15:40:00,59.68,59.7,59.58,59.63,153600.0,38.5936,38.6065,38.5289,38.5612,153600.0
2009-06-19 15:45:00,59.64,59.65,59.32,59.37,321300.0,38.5677,38.5742,38.3608,38.3931,321300.0
2009-06-19 15:50:00,59.37,59.6,59.36,59.59,243200.0,38.3931,38.5418,38.3866,38.5354,243200.0
2009-06-19 15:55:00,59.58,59.71,59.54,59.55,264800.0,38.5289,38.613,38.503,38.5095,264800.0
2009-06-22 09:30:00,58.57,58.62,57.36,57.5,315900.0,37.8758,37.9081,37.0933,37.1838,315900.0
2009-06-22 09:35:00,57.5,57.64,57.3,57.54,259800.0,37.1838,37.2744,37.0545,37.2097,259800.0
2009-06-22 09:40:00,57.57,57.57,56.95,57.0,144200.0,37.2291,37.2291,36.8282,36.8605,144200.0
2009-06-22 09:45:00,56.97,57.07,56.9,56.96,124100.0,36.8411,36.9058,36.7958,36.8346,124100.0
2009-06-22 09:50:00,56.98,57.02,56.81,56.83,126600.0,36.8476,36.8734,36.7376,36.7506,126600.0
2009-06-22 09:55:00,56.82,56.82,56.25,56.36,141500.0,36.7441,36.7441,36.3755,36.4466,141500.0
2009-06-22 10:00:00,56.35,56.35,56.0,56.02,196100.0,36.4402,36.4402,36.2138,36.2268,196100.0
2009-06-22 10:05:00,56.02,56.58,56.01,56.57,153600.0,36.2268,36.5889,36.2203,36.5824,153600.0
2009-06-22 10:10:00,56.54,56.83,56.41,56.71,116000.0,36.563,36.7506,36.479,36.673,116000.0
2009-06-22 10:15:00,56.69,56.77,56.36,56.36,68800.0,36.66,36.7118,36.4466,36.4466,68800.0
2009-06-22 10:20:00,56.38,56.49,56.29,56.49,60300.0,36.4596,36.5307,36.4014,36.5307,60300.0
2009-06-22 10:25:00,56.48,56.66,56.47,56.5,71700.0,36.5242,36.6406,36.5178,36.5372,71700.0
2009-06-22 10:30:00,56.49,56.49,56.14,56.16,66200.0,36.5307,36.5307,36.3044,36.3173,66200.0
2009-06-22 10:35:00,56.15,56.46,56.09,56.32,60200.0,36.3108,36.5113,36.272,36.4208,60200.0
2009-06-22 10:40:00,56.32,56.35,56.11,56.22,93700.0,36.4208,36.4402,36.285,36.3561,93700.0
2009-06-22 10:45:00,56.22,56.36,56.18,56.36,41700.0,36.3561,36.4466,36.3302,36.4466,41700.0
2009-06-22 10:50:00,56.36,56.6,56.36,56.51,42800.0,36.4466,36.6018,36.4466,36.5436,42800.0
2009-06-22 10:55:00,56.5,56.66,56.42,56.66,50000.0,36.5372,36.6406,36.4854,36.6406,50000.0
2009-06-22 11:00:00,56.65,56.68,56.52,56.58,62400.0,36.6342,36.6536,36.5501,36.5889,62400.0
2009-06-22 11:05:00,56.58,56.65,56.58,56.65,49000.0,36.5889,36.6342,36.5889,36.6342,49000.0
2009-06-22 11:10:00,56.63,56.81,56.61,56.69,54600.0,36.6212,36.7376,36.6083,36.66,54600.0
2009-06-22 11:15:00,56.69,56.9,56.66,56.9,54100.0,36.66,36.7958,36.6406,36.7958,54100.0
2009-06-22 11:20:00,56.9,56.97,56.86,56.89,28900.0,36.7958,36.8411,36.77,36.7894,28900.0
2009-06-22 11:25:00,56.87,56.87,56.64,56.69,95900.0,36.7764,36.7764,36.6277,36.66,95900.0
2009-06-22 11:30:00,56.71,56.71,56.52,56.57,32900.0,36.673,36.673,36.5501,36.5824,32900.0
2009-06-22 11:35:00,56.55,56.57,56.42,56.45,42800.0,36.5695,36.5824,36.4854,36.5048,42800.0
2009-06-22 11:40:00,56.45,56.56,56.44,56.55,36700.0,36.5048,36.576,36.4984,36.5695,36700.0
2009-06-22 11:45:00,56.56,56.62,56.37,56.39,55000.0,36.576,36.6148,36.4531,36.466,55000.0
2009-06-22 11:50:00,56.37,56.37,56.15,56.25,74400.0,36.4531,36.4531,36.3108,36.3755,74400.0
2009-06-22 11:55:00,56.24,56.35,56.22,56.3,41100.0,36.369,36.4402,36.3561,36.4078,41100.0
2009-06-22 12:00:00,56.29,56.35,56.18,56.34,46300.0,36.4014,36.4402,36.3302,36.4337,46300.0
2009-06-22 12:05:00,56.35,56.63,56.35,56.58,39600.0,36.4402,36.6212,36.4402,36.5889,39600.0
2009-06-22 12:10:00,56.58,56.77,56.58,56.77,26800.0,36.5889,36.7118,36.5889,36.7118,26800.0
2009-06-22 12:15:00,56.75,56.77,56.65,56.72,35700.0,36.6988,36.7118,36.6342,36.6794,35700.0
2009-06-22 12:20:00,56.71,56.75,56.56,56.57,30100.0,36.673,36.6988,36.576,36.5824,30100.0
2009-06-22 12:25:00,56.56,56.65,56.55,56.55,23900.0,36.576,36.6342,36.5695,36.5695,23900.0
2009-06-22 12:30:00,56.55,56.68,56.55,56.64,22200.0,36.5695,36.6536,36.5695,36.6277,22200.0
2009-06-22 12:35:00,56.63,56.74,56.62,56.73,32300.0,36.6212,36.6924,36.6148,36.6859,32300.0
2009-06-22 12:40:00,56.74,56.77,56.68,56.73,13200.0,36.6924,36.7118,36.6536,36.6859,13200.0
2009-06-22 12:45:00,56.72,56.77,56.63,56.67,27100.0,36.6794,36.7118,36.6212,36.6471,27100.0
2009-06-22 12:50:00,56.67,56.7,56.64,56.69,29100.0,36.6471,36.6665,36.6277,36.66,29100.0
2009-06-22 12:55:00,56.68,56.81,56.68,56.81,23200.0,36.6536,36.7376,36.6536,36.7376,23200.0
2009-06-22 13:00:00,56.79,56.81,56.77,56.78,15200.0,36.7247,36.7376,36.7118,36.7182,15200.0
2009-06-22 13:05:00,56.78,56.79,56.72,56.72,12900.0,36.7182,36.7247,36.6794,36.6794,12900.0
2009-06-22 13:10:00,56.73,56.73,56.56,56.56,24800.0,36.6859,36.6859,36.576,36.576,24800.0
2009-06-22 13:15:00,56.59,56.62,56.5,56.52,29400.0,36.5954,36.6148,36.5372,36.5501,29400.0
2009-06-22 13:20:00,56.52,56.53,56.39,56.42,21100.0,36.5501,36.5566,36.466,36.4854,21100.0
2009-06-22 13:25:00,56.41,56.52,56.36,56.5,24100.0,36.479,36.5501,36.4466,36.5372,24100.0
2009-06-22 13:30:00,56.5,56.58,56.49,56.57,44200.0,36.5372,36.5889,36.5307,36.5824,44200.0
2009-06-22 13:35:00,56.57,56.65,56.57,56.61,12700.0,36.5824,36.6342,36.5824,36.6083,12700.0
2009-06-22 13:40:00,56.63,56.69,56.61,56.68,16800.0,36.6212,36.66,36.6083,36.6536,16800.0
2009-06-22 13:45:00,56.68,56.73,56.66,56.72,14100.0,36.6536,36.6859,36.6406,36.6794,14100.0
2009-06-22 13:50:00,56.73,56.91,56.7,56.89,33500.0,36.6859,36.8023,36.6665,36.7894,33500.0
2009-06-22 13:55:00,56.89,56.9,56.76,56.86,25400.0,36.7894,36.7958,36.7053,36.77,25400.0
2009-06-22 14:00:00,56.87,56.87,56.66,56.68,35900.0,36.7764,36.7764,36.6406,36.6536,35900.0
2009-06-22 14:05:00,56.68,56.68,56.52,56.56,34000.0,36.6536,36.6536,36.5501,36.576,34000.0
2009-06-22 14:10:00,56.55,56.63,56.49,56.62,42100.0,36.5695,36.6212,36.5307,36.6148,42100.0
2009-06-22 14:15:00,56.63,56.73,56.6,56.72,31800.0,36.6212,36.6859,36.6018,36.6794,31800.0
2009-06-22 14:20:00,56.74,56.79,56.7,56.72,34000.0,36.6924,36.7247,36.6665,36.6794,34000.0
2009-06-22 14:25:00,56.71,56.76,56.57,56.59,46000.0,36.673,36.7053,36.5824,36.5954,46000.0
2009-06-22 14:30:00,56.58,56.6,56.45,56.5,42300.0,36.5889,36.6018,36.5048,36.5372,42300.0
2009-06-22 14:35:00,56.51,56.84,56.47,56.78,52300.0,36.5436,36.757,36.5178,36.7182,52300.0
2009-06-22 14:40:00,56.77,56.82,56.68,56.69,28800.0,36.7118,36.7441,36.6536,36.66,28800.0
2009-06-22 14:45:00,56.68,56.7,56.6,56.65,41500.0,36.6536,36.6665,36.6018,36.6342,41500.0
2009-06-22 14:50:00,56.68,56.7,56.62,56.63,27100.0,36.6536,36.6665,36.6148,36.6212,27100.0
2009-06-22 14:55:00,56.63,56.77,56.6,56.76,35000.0,36.6212,36.7118,36.6018,36.7053,35000.0
2009-06-22 15:00:00,56.76,56.84,56.73,56.73,36600.0,36.7053,36.757,36.6859,36.6859,36600.0
2009-06-22 15:05:00,56.74,56.78,56.69,56.73,34500.0,36.6924,36.7182,36.66,36.6859,34500.0
2009-06-22 15:10:00,56.73,56.76,56.59,56.64,51500.0,36.6859,36.7053,36.5954,36.6277,51500.0
2009-06-22 15:15:00,56.65,56.77,56.59,56.73,45800.0,36.6342,36.7118,36.5954,36.6859,45800.0
2009-06-22 15:20:00,56.73,56.75,56.66,56.71,42200.0,36.6859,36.6988,36.6406,36.673,42200.0
2009-06-22 15:25:00,56.7,56.71,56.53,56.66,54500.0,36.6665,36.673,36.5566,36.6406,54500.0
2009-06-22 15:30:00,56.67,56.76,56.54,56.56,92200.0,36.6471,36.7053,36.563,36.576,92200.0
2009-06-22 15:35:00,56.57,56.69,56.56,56.66,58500.0,36.5824,36.66,36.576,36.6406,58500.0
2009-06-22 15:40:00,56.68,56.68,56.4,56.42,107400.0,36.6536,36.6536,36.4725,36.4854,107400.0
2009-06-22 15:45:00,56.42,56.54,56.41,56.45,106600.0,36.4854,36.563,36.479,36.5048,106600.0
2009-06-22 15:50:00,56.44,56.52,56.32,56.46,120500.0,36.4984,36.5501,36.4208,36.5113,120500.0
2009-06-22 15:55:00,56.46,56.46,56.33,56.36,175700.0,36.5113,36.5113,36.4272,36.4466,175700.0
2009-06-23 09:30:00,56.78,57.08,56.5,56.5,116000.0,36.7182,36.9122,36.5372,36.5372,116000.0
2009-06-23 09:35:00,56.49,56.66,56.2,56.21,157600.0,36.5307,36.6406,36.3432,36.3496,157600.0
2009-06-23 09:40:00,56.22,56.5,56.01,56.01,130200.0,36.3561,36.5372,36.2203,36.2203,130200.0
2009-06-23 09:45:00,56.01,56.1,55.86,56.07,91300.0,36.2203,36.2785,36.1233,36.2591,91300.0
2009-06-23 09:50:00,56.1,56.45,56.09,56.39,106600.0,36.2785,36.5048,36.272,36.466,106600.0
2009-06-23 09:55:00,56.41,56.48,56.31,56.45,56700.0,36.479,36.5242,36.4143,36.5048,56700.0
2009-06-23 10:00:00,56.41,56.68,56.19,56.67,111100.0,36.479,36.6536,36.3367,36.6471,111100.0
2009-06-23 10:05:00,56.66,56.72,56.44,56.47,107700.0,36.6406,36.6794,36.4984,36.5178,107700.0
2009-06-23 10:10:00,56.46,56.54,56.37,56.43,189300.0,36.5113,36.563,36.4531,36.4919,189300.0
2009-06-23 10:15:00,56.45,56.53,56.26,56.5,101400.0,36.5048,36.5566,36.382,36.5372,101400.0
2009-06-23 10:20:00,56.49,56.49,56.2,56.36,74300.0,36.5307,36.5307,36.3432,36.4466,74300.0
2009-06-23 10:25:00,56.36,56.37,56.02,56.02,92200.0,36.4466,36.4531,36.2268,36.2268,92200.0
2009-06-23 10:30:00,56.01,56.2,55.99,56.14,111300.0,36.2203,36.3432,36.2074,36.3044,111300.0
2009-06-23 10:35:00,56.16,56.23,55.91,55.99,59900.0,36.3173,36.3626,36.1556,36.2074,59900.0
2009-06-23 10:40:00,55.99,55.99,55.76,55.82,60000.0,36.2074,36.2074,36.0586,36.0974,60000.0
2009-06-23 10:45:00,55.81,56.0,55.81,55.88,50600.0,36.0909,36.2138,36.0909,36.1362,50600.0
2009-06-23 10:50:00,55.88,56.02,55.72,55.95,68300.0,36.1362,36.2268,36.0327,36.1815,68300.0
2009-06-23 10:55:00,55.95,56.31,55.81,56.15,52400.0,36.1815,36.4143,36.0909,36.3108,52400.0
2009-06-23 11:00:00,56.17,56.2,55.82,55.83,43700.0,36.3238,36.3432,36.0974,36.1039,43700.0
2009-06-23 11:05:00,55.84,55.89,55.72,55.8,92900.0,36.1103,36.1427,36.0327,36.0845,92900.0
2009-06-23 11:10:00,55.77,55.95,55.72,55.84,94100.0,36.0651,36.1815,36.0327,36.1103,94100.0
2009-06-23 11:15:00,55.84,56.04,55.83,56.0,85900.0,36.1103,36.2397,36.1039,36.2138,85900.0
2009-06-23 11:20:00,56.0,56.07,55.92,55.92,68200.0,36.2138,36.2591,36.1621,36.1621,68200.0
2009-06-23 11:25:00,55.93,56.0,55.92,55.93,55700.0,36.1686,36.2138,36.1621,36.1686,55700.0
2009-06-23 11:30:00,55.93,56.0,55.85,56.0,54200.0,36.1686,36.2138,36.1168,36.2138,54200.0
2009-06-23 11:35:00,56.0,56.06,55.98,56.0,45500.0,36.2138,36.2526,36.2009,36.2138,45500.0
2009-06-23 11:40:00,56.01,56.01,55.9,55.98,20800.0,36.2203,36.2203,36.1491,36.2009,20800.0
2009-06-23 11:45:00,55.97,56.0,55.78,55.86,26600.0,36.1944,36.2138,36.0715,36.1233,26600.0
2009-06-23 11:50:00,55.86,55.94,55.83,55.91,57000.0,36.1233,36.175,36.1039,36.1556,57000.0
2009-06-23 11:55:00,55.9,56.0,55.88,55.96,32000.0,36.1491,36.2138,36.1362,36.188,32000.0
2009-06-23 12:00:00,55.96,55.99,55.92,55.95,20400.0,36.188,36.2074,36.1621,36.1815,20400.0
2009-06-23 12:05:00,55.93,56.0,55.89,55.99,39400.0,36.1686,36.2138,36.1427,36.2074,39400.0
2009-06-23 12:10:00,55.99,55.99,55.85,55.89,38800.0,36.2074,36.2074,36.1168,36.1427,38800.0
2009-06-23 12:15:00,55.89,55.93,55.85,55.93,23600.0,36.1427,36.1686,36.1168,36.1686,23600.0
2009-06-23 12:20:00,55.91,56.05,55.91,56.0,26100.0,36.1556,36.2462,36.1556,36.2138,26100.0
2009-06-23 12:25:00,55.98,56.02,55.87,55.91,31200.0,36.2009,36.2268,36.1297,36.1556,31200.0
2009-06-23 12:30:00,55.91,56.03,55.88,56.02,17400.0,36.1556,36.2332,36.1362,36.2268,17400.0
2009-06-23 12:35:00,56.03,56.37,56.03,56.32,61800.0,36.2332,36.4531,36.2332,36.4208,61800.0
2009-06-23 12:40:00,56.31,56.38,56.22,56.31,36200.0,36.4143,36.4596,36.3561,36.4143,36200.0
2009-06-23 12:45:00,56.32,56.38,56.25,56.3,28000.0,36.4208,36.4596,36.3755,36.4078,28000.0
2009-06-23 12:50:00,56.3,56.32,56.19,56.19,57900.0,36.4078,36.4208,36.3367,36.3367,57900.0
2009-06-23 12:55:00,56.23,56.32,56.19,56.29,13500.0,36.3626,36.4208,36.3367,36.4014,13500.0
2009-06-23 13:00:00,56.3,56.57,56.29,56.52,46000.0,36.4078,36.5824,36.4014,36.5501,46000.0
2009-06-23 13:05:00,56.53,56.59,56.43,56.51,49400.0,36.5566,36.5954,36.4919,36.5436,49400.0
2009-06-23 13:10:00,56.5,56.58,56.42,56.44,33500.0,36.5372,36.5889,36.4854,36.4984,33500.0
2009-06-23 13:15:00,56.44,56.52,56.38,56.51,17400.0,36.4984,36.5501,36.4596,36.5436,17400.0
2009-06-23 13:20:00,56.5,56.52,56.4,56.41,35600.0,36.5372,36.5501,36.4725,36.479,35600.0
2009-06-23 13:25:00,56.41,56.42,56.11,56.14,31800.0,36.479,36.4854,36.285,36.3044,31800.0
2009-06-23 13:30:00,56.15,56.19,56.07,56.16,52000.0,36.3108,36.3367,36.2591,36.3173,52000.0
2009-06-23 13:35:00,56.17,56.33,56.14,56.33,18900.0,36.3238,36.4272,36.3044,36.4272,18900.0
2009-06-23 13:40:00,56.33,56.33,56.1,56.22,30400.0,36.4272,36.4272,36.2785,36.3561,30400.0
2009-06-23 13:45:00,56.23,56.23,56.09,56.1,15900.0,36.3626,36.3626,36.272,36.2785,15900.0
2009-06-23 13:50:00,56.08,56.12,56.03,56.07,18800.0,36.2656,36.2914,36.2332,36.2591,18800.0
2009-06-23 13:55:00,56.07,56.09,55.99,56.02,20400.0,36.2591,36.272,36.2074,36.2268,20400.0
2009-06-23 14:00:00,56.0,56.09,55.98,56.08,24500.0,36.2138,36.272,36.2009,36.2656,24500.0
2009-06-23 14:05:00,56.08,56.16,56.06,56.16,26900.0,36.2656,36.3173,36.2526,36.3173,26900.0
2009-06-23 14:10:00,56.17,56.39,56.17,56.38,37600.0,36.3238,36.466,36.3238,36.4596,37600.0
2009-06-23 14:15:00,56.37,56.64,56.37,56.58,66200.0,36.4531,36.6277,36.4531,36.5889,66200.0
2009-06-23 14:20:00,56.58,56.67,56.55,56.65,38900.0,36.5889,36.6471,36.5695,36.6342,38900.0
2009-06-23 14:25:00,56.65,56.71,56.46,56.49,26800.0,36.6342,36.673,36.5113,36.5307,26800.0
2009-06-23 14:30:00,56.49,56.51,56.42,56.47,42100.0,36.5307,36.5436,36.4854,36.5178,42100.0
2009-06-23 14:35:00,56.47,56.49,56.38,56.39,13900.0,36.5178,36.5307,36.4596,36.466,13900.0
2009-06-23 14:40:00,56.38,56.46,56.35,56.38,22500.0,36.4596,36.5113,36.4402,36.4596,22500.0
2009-06-23 14:45:00,56.38,56.47,56.38,56.43,23100.0,36.4596,36.5178,36.4596,36.4919,23100.0
2009-06-23 14:50:00,56.44,56.57,56.41,56.54,31400.0,36.4984,36.5824,36.479,36.563,31400.0
2009-06-23 14:55:00,56.56,56.56,56.26,56.34,34500.0,36.576,36.576,36.382,36.4337,34500.0
2009-06-23 15:00:00,56.33,56.34,56.21,56.28,20900.0,36.4272,36.4337,36.3496,36.3949,20900.0
2009-06-23 15:05:00,56.28,56.3,56.07,56.09,37300.0,36.3949,36.4078,36.2591,36.272,37300.0
2009-06-23 15:10:00,56.08,56.16,56.0,56.16,40400.0,36.2656,36.3173,36.2138,36.3173,40400.0
2009-06-23 15:15:00,56.18,56.22,56.11,56.14,32000.0,36.3302,36.3561,36.285,36.3044,32000.0
2009-06-23 15:20:00,56.14,56.15,56.03,56.03,33500.0,36.3044,36.3108,36.2332,36.2332,33500.0
2009-06-23 15:25:00,56.04,56.32,56.04,56.24,58300.0,36.2397,36.4208,36.2397,36.369,58300.0
2009-06-23 15:30:00,56.24,56.27,56.11,56.27,45300.0,36.369,36.3884,36.285,36.3884,45300.0
2009-06-23 15:35:00,56.27,56.3,56.15,56.29,74200.0,36.3884,36.4078,36.3108,36.4014,74200.0
2009-06-23 15:40:00,56.29,56.47,56.29,56.47,100100.0,36.4014,36.5178,36.4014,36.5178,100100.0
2009-06-23 15:45:00,56.48,56.59,56.37,56.59,107100.0,36.5242,36.5954,36.4531,36.5954,107100.0
2009-06-23 15:50:00,56.58,56.59,56.36,56.44,83200.0,36.5889,36.5954,36.4466,36.4984,83200.0
2009-06-23 15:55:00,56.44,56.47,56.29,56.33,126700.0,36.4984,36.5178,36.4014,36.4272,126700.0
2009-06-24 09:30:00,56.55,56.82,56.46,56.49,79400.0,36.5695,36.7441,36.5113,36.5307,79400.0
2009-06-24 09:35:00,56.52,56.95,56.41,56.48,56600.0,36.5501,36.8282,36.479,36.5242,56600.0
2009-06-24 09:40:00,56.52,56.71,56.26,56.27,49400.0,36.5501,36.673,36.382,36.3884,49400.0
2009-06-24 09:45:00,56.27,56.42,56.23,56.37,51500.0,36.3884,36.4854,36.3626,36.4531,51500.0
2009-06-24 09:50:00,56.38,56.43,56.22,56.35,49400.0,36.4596,36.4919,36.3561,36.4402,49400.0
2009-06-24 09:55:00,56.36,56.46,56.32,56.44,32100.0,36.4466,36.5113,36.4208,36.4984,32100.0
2009-06-24 10:00:00,56.44,56.45,56.19,56.41,58400.0,36.4984,36.5048,36.3367,36.479,58400.0
2009-06-24 10:05:00,56.4,56.69,56.25,56.59,52800.0,36.4725,36.66,36.3755,36.5954,52800.0
2009-06-24 10:10:00,56.6,56.74,56.6,56.63,44000.0,36.6018,36.6924,36.6018,36.6212,44000.0
2009-06-24 10:15:00,56.64,56.94,56.64,56.89,46400.0,36.6277,36.8217,36.6277,36.7894,46400.0
2009-06-24 10:20:00,56.89,57.0,56.84,56.89,74500.0,36.7894,36.8605,36.757,36.7894,74500.0
2009-06-24 10:25:00,56.92,57.08,56.86,57.01,49700.0,36.8088,36.9122,36.77,36.867,49700.0
2009-06-24 10:30:00,57.02,57.28,56.68,56.74,170600.0,36.8734,37.0416,36.6536,36.6924,170600.0
2009-06-24 10:35:00,56.76,56.93,56.69,56.83,42000.0,36.7053,36.8152,36.66,36.7506,42000.0
2009-06-24 10:40:00,56.85,56.92,56.77,56.91,43900.0,36.7635,36.8088,36.7118,36.8023,43900.0
2009-06-24 10:45:00,56.9,57.08,56.85,57.08,67700.0,36.7958,36.9122,36.7635,36.9122,67700.0
2009-06-24 10:50:00,57.06,57.11,56.94,56.96,74800.0,36.8993,36.9316,36.8217,36.8346,74800.0
2009-06-24 10:55:00,56.96,57.0,56.81,56.88,52500.0,36.8346,36.8605,36.7376,36.7829,52500.0
2009-06-24 11:00:00,56.87,57.05,56.77,57.01,39900.0,36.7764,36.8928,36.7118,36.867,39900.0
2009-06-24 11:05:00,57.0,57.03,56.89,56.92,34600.0,36.8605,36.8799,36.7894,36.8088,34600.0
2009-06-24 11:10:00,56.91,57.1,56.88,57.05,26400.0,36.8023,36.9252,36.7829,36.8928,26400.0
2009-06-24 11:15:00,57.05,57.18,57.03,57.18,28600.0,36.8928,36.9769,36.8799,36.9769,28600.0
2009-06-24 11:20:00,57.17,57.25,57.12,57.22,17800.0,36.9704,37.0222,36.9381,37.0028,17800.0
2009-06-24 11:25:00,57.22,57.36,57.11,57.11,23600.0,37.0028,37.0933,36.9316,36.9316,23600.0
2009-06-24 11:30:00,57.12,57.17,57.04,57.12,23200.0,36.9381,36.9704,36.8864,36.9381,23200.0
2009-06-24 11:35:00,57.12,57.14,56.92,56.97,29400.0,36.9381,36.951,36.8088,36.8411,29400.0
2009-06-24 11:40:00,56.96,57.04,56.86,57.03,20600.0,36.8346,36.8864,36.77,36.8799,20600.0
2009-06-24 11:45:00,57.03,57.06,56.78,56.78,29100.0,36.8799,36.8993,36.7182,36.7182,29100.0
2009-06-24 11:50:00,56.78,56.85,56.65,56.72,43100.0,36.7182,36.7635,36.6342,36.6794,43100.0
2009-06-24 11:55:00,56.71,56.78,56.7,56.77,23700.0,36.673,36.7182,36.6665,36.7118,23700.0
2009-06-24 12:00:00,56.76,56.83,56.76,56.79,20200.0,36.7053,36.7506,36.7053,36.7247,20200.0
2009-06-24 12:05:00,56.78,56.8,56.68,56.79,41300.0,36.7182,36.7312,36.6536,36.7247,41300.0
2009-06-24 12:10:00,56.79,56.8,56.64,56.71,51600.0,36.7247,36.7312,36.6277,36.673,51600.0
2009-06-24 12:15:00,56.72,56.74,56.69,56.69,22400.0,36.6794,36.6924,36.66,36.66,22400.0
2009-06-24 12:20:00,56.7,56.74,56.48,56.48,26000.0,36.6665,36.6924,36.5242,36.5242,26000.0
2009-06-24 12:25:00,56.48,56.5,56.44,56.47,18800.0,36.5242,36.5372,36.4984,36.5178,18800.0
2009-06-24 12:30:00,56.49,56.5,56.42,56.43,16700.0,36.5307,36.5372,36.4854,36.4919,16700.0
2009-06-24 12:35:00,56.43,56.45,56.35,56.35,14300.0,36.4919,36.5048,36.4402,36.4402,14300.0
2009-06-24 12:40:00,56.35,56.36,56.24,56.28,22600.0,36.4402,36.4466,36.369,36.3949,22600.0
2009-06-24 12:45:00,56.28,56.35,56.27,56.35,29400.0,36.3949,36.4402,36.3884,36.4402,29400.0
2009-06-24 12:50:00,56.35,56.38,56.33,56.38,7900.0,36.4402,36.4596,36.4272,36.4596,7900.0
2009-06-24 12:55:00,56.38,56.47,56.37,56.4,20000.0,36.4596,36.5178,36.4531,36.4725,20000.0
2009-06-24 13:00:00,56.4,56.52,56.38,56.5,26300.0,36.4725,36.5501,36.4596,36.5372,26300.0
2009-06-24 13:05:00,56.51,56.51,56.46,56.47,21200.0,36.5436,36.5436,36.5113,36.5178,21200.0
2009-06-24 13:10:00,56.45,56.46,56.38,56.4,18700.0,36.5048,36.5113,36.4596,36.4725,18700.0
2009-06-24 13:15:00,56.41,56.44,56.4,56.43,17200.0,36.479,36.4984,36.4725,36.4919,17200.0
2009-06-24 13:20:00,56.43,56.48,56.43,56.43,9500.0,36.4919,36.5242,36.4919,36.4919,9500.0
2009-06-24 13:25:00,56.43,56.52,56.43,56.48,24900.0,36.4919,36.5501,36.4919,36.5242,24900.0
2009-06-24 13:30:00,56.46,56.47,56.39,56.39,23600.0,36.5113,36.5178,36.466,36.466,23600.0
2009-06-24 13:35:00,56.39,56.48,56.39,56.48,20700.0,36.466,36.5242,36.466,36.5242,20700.0
2009-06-24 13:40:00,56.48,56.52,56.43,56.51,28400.0,36.5242,36.5501,36.4919,36.5436,28400.0
2009-06-24 13:45:00,56.51,56.54,56.35,56.38,27200.0,36.5436,36.563,36.4402,36.4596,27200.0
2009-06-24 13:50:00,56.38,56.44,56.31,56.34,29700.0,36.4596,36.4984,36.4143,36.4337,29700.0
2009-06-24 13:55:00,56.32,56.41,56.32,56.41,29900.0,36.4208,36.479,36.4208,36.479,29900.0
2009-06-24 14:00:00,56.41,56.5,56.38,56.38,36900.0,36.479,36.5372,36.4596,36.4596,36900.0
2009-06-24 14:05:00,56.39,56.47,56.38,56.47,22000.0,36.466,36.5178,36.4596,36.5178,22000.0
2009-06-24 14:10:00,56.48,56.55,56.42,56.46,20100.0,36.5242,36.5695,36.4854,36.5113,20100.0
2009-06-24 14:15:00,56.47,56.61,56.28,56.52,35700.0,36.5178,36.6083,36.3949,36.5501,35700.0
2009-06-24 14:20:00,56.48,56.57,56.07,56.28,130300.0,36.5242,36.5824,36.2591,36.3949,130300.0
2009-06-24 14:25:00,56.28,56.46,55.9,56.0,150900.0,36.3949,36.5113,36.1491,36.2138,150900.0
2009-06-24 14:30:00,55.98,56.09,55.72,55.98,87000.0,36.2009,36.272,36.0327,36.2009,87000.0
2009-06-24 14:35:00,55.98,55.98,55.5,55.62,178800.0,36.2009,36.2009,35.8905,35.9681,178800.0
2009-06-24 14:40:00,55.6,55.97,55.51,55.94,166900.0,35.9551,36.1944,35.8969,36.175,166900.0
2009-06-24 14:45:00,55.94,56.19,55.9,55.97,128400.0,36.175,36.3367,36.1491,36.1944,128400.0
2009-06-24 14:50:00,56.0,56.27,55.97,56.27,51600.0,36.2138,36.3884,36.1944,36.3884,51600.0
2009-06-24 14:55:00,56.26,56.29,56.09,56.12,57300.0,36.382,36.4014,36.272,36.2914,57300.0
2009-06-24 15:00:00,56.12,56.22,56.1,56.15,70200.0,36.2914,36.3561,36.2785,36.3108,70200.0
2009-06-24 15:05:00,56.13,56.13,55.71,55.74,68900.0,36.2979,36.2979,36.0263,36.0457,68900.0
2009-06-24 15:10:00,55.74,55.89,55.64,55.89,56900.0,36.0457,36.1427,35.981,36.1427,56900.0
2009-06-24 15:15:00,55.89,55.89,55.62,55.71,48000.0,36.1427,36.1427,35.9681,36.0263,48000.0
2009-06-24 15:20:00,55.69,55.97,55.66,55.85,58000.0,36.0133,36.1944,35.9939,36.1168,58000.0
2009-06-24 15:25:00,55.83,56.02,55.78,55.84,46100.0,36.1039,36.2268,36.0715,36.1103,46100.0
2009-06-24 15:30:00,55.86,56.0,55.82,55.97,58100.0,36.1233,36.2138,36.0974,36.1944,58100.0
2009-06-24 15:35:00,55.96,55.99,55.78,55.78,78600.0,36.188,36.2074,36.0715,36.0715,78600.0
2009-06-24 15:40:00,55.78,55.79,55.55,55.6,126800.0,36.0715,36.078,35.9228,35.9551,126800.0
2009-06-24 15:45:00,55.6,55.79,55.6,55.7,119700.0,35.9551,36.078,35.9551,36.0198,119700.0
2009-06-24 15:50:00,55.7,55.88,55.63,55.68,109800.0,36.0198,36.1362,35.9745,36.0069,109800.0
2009-06-24 15:55:00,55.7,55.84,55.68,55.84,122900.0,36.0198,36.1103,36.0069,36.1103,122900.0
2009-06-25 09:30:00,55.44,55.62,55.26,55.33,157500.0,35.8517,35.9681,35.7353,35.7805,157500.0
2009-06-25 09:35:00,55.3,55.7,55.3,55.54,121800.0,35.7611,36.0198,35.7611,35.9163,121800.0
2009-06-25 09:40:00,55.61,55.98,55.58,55.92,107300.0,35.9616,36.2009,35.9422,36.1621,107300.0
2009-06-25 09:45:00,55.9,55.94,55.54,55.57,52600.0,36.1491,36.175,35.9163,35.9357,52600.0
2009-06-25 09:50:00,55.54,55.58,55.31,55.55,102000.0,35.9163,35.9422,35.7676,35.9228,102000.0
2009-06-25 09:55:00,55.58,55.68,55.42,55.63,74900.0,35.9422,36.0069,35.8387,35.9745,74900.0
2009-06-25 10:00:00,55.61,56.09,55.61,55.8,157700.0,35.9616,36.272,35.9616,36.0845,157700.0
2009-06-25 10:05:00,55.82,56.18,55.69,56.03,68200.0,36.0974,36.3302,36.0133,36.2332,68200.0
2009-06-25 10:10:00,56.02,56.18,55.8,55.88,60000.0,36.2268,36.3302,36.0845,36.1362,60000.0
2009-06-25 10:15:00,55.87,55.99,55.78,55.9,69300.0,36.1297,36.2074,36.0715,36.1491,69300.0
2009-06-25 10:20:00,55.9,55.98,55.78,55.91,54200.0,36.1491,36.2009,36.0715,36.1556,54200.0
2009-06-25 10:25:00,55.92,56.0,55.82,55.88,92900.0,36.1621,36.2138,36.0974,36.1362,92900.0
2009-06-25 10:30:00,55.92,56.23,55.8,55.97,147100.0,36.1621,36.3626,36.0845,36.1944,147100.0
2009-06-25 10:35:00,55.96,56.17,55.92,55.97,69000.0,36.188,36.3238,36.1621,36.1944,69000.0
2009-06-25 10:40:00,55.99,56.4,55.98,56.34,267200.0,36.2074,36.4725,36.2009,36.4337,267200.0
2009-06-25 10:45:00,56.35,56.53,56.31,56.49,220400.0,36.4402,36.5566,36.4143,36.5307,220400.0
2009-06-25 10:50:00,56.51,56.54,56.18,56.44,194900.0,36.5436,36.563,36.3302,36.4984,194900.0
2009-06-25 10:55:00,56.44,56.45,56.33,56.4,62800.0,36.4984,36.5048,36.4272,36.4725,62800.0
2009-06-25 11:00:00,56.41,56.55,56.29,56.47,106900.0,36.479,36.5695,36.4014,36.5178,106900.0
2009-06-25 11:05:00,56.47,56.56,56.44,56.5,53100.0,36.5178,36.576,36.4984,36.5372,53100.0
2009-06-25 11:10:00,56.49,56.52,56.26,56.3,40500.0,36.5307,36.5501,36.382,36.4078,40500.0
2009-06-25 11:15:00,56.28,56.34,56.22,56.33,29800.0,36.3949,36.4337,36.3561,36.4272,29800.0
2009-06-25 11:20:00,56.32,56.41,56.2,56.39,74000.0,36.4208,36.479,36.3432,36.466,74000.0
2009-06-25 11:25:00,56.4,56.56,56.37,56.54,37400.0,36.4725,36.576,36.4531,36.563,37400.0
2009-06-25 11:30:00,56.54,56.72,56.46,56.71,79400.0,36.563,36.6794,36.5113,36.673,79400.0
2009-06-25 11:35:00,56.72,56.86,56.72,56.78,49800.0,36.6794,36.77,36.6794,36.7182,49800.0
2009-06-25 11:40:00,56.78,57.0,56.76,56.88,70300.0,36.7182,36.8605,36.7053,36.7829,70300.0
2009-06-25 11:45:00,56.87,57.02,56.79,57.0,69900.0,36.7764,36.8734,36.7247,36.8605,69900.0
2009-06-25 11:50:00,57.0,57.28,56.93,57.23,99400.0,36.8605,37.0416,36.8152,37.0092,99400.0
2009-06-25 11:55:00,57.24,57.4,57.22,57.35,46100.0,37.0157,37.1192,37.0028,37.0868,46100.0
2009-06-25 12:00:00,57.33,57.43,57.3,57.35,44000.0,37.0739,37.1386,37.0545,37.0868,44000.0
2009-06-25 12:05:00,57.37,57.45,57.19,57.19,75600.0,37.0998,37.1515,36.9834,36.9834,75600.0
2009-06-25 12:10:00,57.21,57.21,57.1,57.14,48500.0,36.9963,36.9963,36.9252,36.951,48500.0
2009-06-25 12:15:00,57.14,57.22,57.13,57.22,24900.0,36.951,37.0028,36.9446,37.0028,24900.0
2009-06-25 12:20:00,57.2,57.4,57.17,57.31,39100.0,36.9898,37.1192,36.9704,37.061,39100.0
2009-06-25 12:25:00,57.33,57.33,57.2,57.28,21300.0,37.0739,37.0739,36.9898,37.0416,21300.0
2009-06-25 12:30:00,57.32,57.36,57.23,57.24,125500.0,37.0674,37.0933,37.0092,37.0157,125500.0
2009-06-25 12:35:00,57.23,57.29,57.15,57.17,35800.0,37.0092,37.048,36.9575,36.9704,35800.0
2009-06-25 12:40:00,57.16,57.18,57.02,57.05,15100.0,36.964,36.9769,36.8734,36.8928,15100.0
2009-06-25 12:45:00,57.04,57.1,57.0,57.0,22900.0,36.8864,36.9252,36.8605,36.8605,22900.0
2009-06-25 12:50:00,57.01,57.17,57.01,57.06,31000.0,36.867,36.9704,36.867,36.8993,31000.0
2009-06-25 12:55:00,57.06,57.07,56.97,57.03,16400.0,36.8993,36.9058,36.8411,36.8799,16400.0
2009-06-25 13:00:00,57.01,57.2,56.95,57.17,30300.0,36.867,36.9898,36.8282,36.9704,30300.0
2009-06-25 13:05:00,57.16,57.43,57.16,57.37,55500.0,36.964,37.1386,36.964,37.0998,55500.0
2009-06-25 13:10:00,57.38,57.42,57.15,57.2,26000.0,37.1062,37.1321,36.9575,36.9898,26000.0
2009-06-25 13:15:00,57.2,57.44,57.15,57.37,70100.0,36.9898,37.145,36.9575,37.0998,70100.0
2009-06-25 13:20:00,57.37,57.42,57.28,57.28,59100.0,37.0998,37.1321,37.0416,37.0416,59100.0
2009-06-25 13:25:00,57.29,57.31,57.21,57.24,41600.0,37.048,37.061,36.9963,37.0157,41600.0
2009-06-25 13:30:00,57.23,57.29,57.16,57.17,48300.0,37.0092,37.048,36.964,36.9704,48300.0
2009-06-25 13:35:00,57.18,57.2,57.06,57.12,41000.0,36.9769,36.9898,36.8993,36.9381,41000.0
2009-06-25 13:40:00,57.11,57.15,56.92,56.94,53100.0,36.9316,36.9575,36.8088,36.8217,53100.0
2009-06-25 13:45:00,56.93,56.98,56.9,56.93,37100.0,36.8152,36.8476,36.7958,36.8152,37100.0
2009-06-25 13:50:00,56.93,56.98,56.86,56.95,50100.0,36.8152,36.8476,36.77,36.8282,50100.0
2009-06-25 13:55:00,56.95,56.97,56.86,56.9,37800.0,36.8282,36.8411,36.77,36.7958,37800.0
2009-06-25 14:00:00,56.9,56.92,56.57,56.61,64400.0,36.7958,36.8088,36.5824,36.6083,64400.0
2009-06-25 14:05:00,56.61,56.67,56.47,56.48,62000.0,36.6083,36.6471,36.5178,36.5242,62000.0
2009-06-25 14:10:00,56.48,56.61,56.45,56.48,57600.0,36.5242,36.6083,36.5048,36.5242,57600.0
2009-06-25 14:15:00,56.47,56.48,56.32,56.41,62300.0,36.5178,36.5242,36.4208,36.479,62300.0
2009-06-25 14:20:00,56.4,56.53,56.35,56.51,49300.0,36.4725,36.5566,36.4402,36.5436,49300.0
2009-06-25 14:25:00,56.52,56.69,56.48,56.69,50600.0,36.5501,36.66,36.5242,36.66,50600.0
2009-06-25 14:30:00,56.69,56.75,56.5,56.56,45300.0,36.66,36.6988,36.5372,36.576,45300.0
2009-06-25 14:35:00,56.55,56.6,56.44,56.45,50500.0,36.5695,36.6018,36.4984,36.5048,50500.0
2009-06-25 14:40:00,56.47,56.55,56.39,56.51,73400.0,36.5178,36.5695,36.466,36.5436,73400.0
2009-06-25 14:45:00,56.53,56.68,56.49,56.64,50900.0,36.5566,36.6536,36.5307,36.6277,50900.0
2009-06-25 14:50:00,56.66,56.72,56.56,56.61,47700.0,36.6406,36.6794,36.576,36.6083,47700.0
2009-06-25 14:55:00,56.6,56.83,56.59,56.65,47800.0,36.6018,36.7506,36.5954,36.6342,47800.0
2009-06-25 15:00:00,56.64,56.68,56.57,56.65,71400.0,36.6277,36.6536,36.5824,36.6342,71400.0
2009-06-25 15:05:00,56.65,56.88,56.63,56.81,37400.0,36.6342,36.7829,36.6212,36.7376,37400.0
2009-06-25 15:10:00,56.81,56.94,56.72,56.72,109400.0,36.7376,36.8217,36.6794,36.6794,109400.0
2009-06-25 15:15:00,56.69,56.78,56.55,56.65,57700.0,36.66,36.7182,36.5695,36.6342,57700.0
2009-06-25 15:20:00,56.64,56.68,56.56,56.66,65300.0,36.6277,36.6536,36.576,36.6406,65300.0
2009-06-25 15:25:00,56.66,56.85,56.65,56.78,58600.0,36.6406,36.7635,36.6342,36.7182,58600.0
2009-06-25 15:30:00,56.77,56.78,56.53,56.55,78900.0,36.7118,36.7182,36.5566,36.5695,78900.0
2009-06-25 15:35:00,56.55,56.6,56.38,56.42,69100.0,36.5695,36.6018,36.4596,36.4854,69100.0
2009-06-25 15:40:00,56.43,56.51,56.33,56.42,113100.0,36.4919,36.5436,36.4272,36.4854,113100.0
2009-06-25 15:45:00,56.41,56.75,56.38,56.7,147200.0,36.479,36.6988,36.4596,36.6665,147200.0
2009-06-25 15:50:00,56.7,56.73,56.59,56.72,105100.0,36.6665,36.6859,36.5954,36.6794,105100.0
2009-06-25 15:55:00,56.72,56.93,56.67,56.77,177700.0,36.6794,36.8152,36.6471,36.7118,177700.0
2009-06-26 09:30:00,56.58,56.58,55.78,56.01,230000.0,36.5889,36.5889,36.0715,36.2203,230000.0
2009-06-26 09:35:00,56.01,56.19,55.87,55.97,176800.0,36.2203,36.3367,36.1297,36.1944,176800.0
2009-06-26 09:40:00,56.01,56.34,55.92,56.33,69000.0,36.2203,36.4337,36.1621,36.4272,69000.0
2009-06-26 09:45:00,56.35,56.41,55.99,55.99,73900.0,36.4402,36.479,36.2074,36.2074,73900.0
2009-06-26 09:50:00,55.97,56.06,55.86,56.02,75000.0,36.1944,36.2526,36.1233,36.2268,75000.0
2009-06-26 09:55:00,56.05,56.06,55.7,55.72,96500.0,36.2462,36.2526,36.0198,36.0327,96500.0
2009-06-26 10:00:00,55.73,55.96,55.56,55.68,92100.0,36.0392,36.188,35.9293,36.0069,92100.0
2009-06-26 10:05:00,55.69,55.76,55.58,55.62,67400.0,36.0133,36.0586,35.9422,35.9681,67400.0
2009-06-26 10:10:00,55.62,55.72,55.52,55.53,85400.0,35.9681,36.0327,35.9034,35.9099,85400.0
2009-06-26 10:15:00,55.53,55.79,55.5,55.71,90600.0,35.9099,36.078,35.8905,36.0263,90600.0
2009-06-26 10:20:00,55.7,55.89,55.65,55.89,83100.0,36.0198,36.1427,35.9875,36.1427,83100.0
2009-06-26 10:25:00,55.9,56.0,55.83,55.99,80200.0,36.1491,36.2138,36.1039,36.2074,80200.0
2009-06-26 10:30:00,55.98,56.08,55.92,55.97,78900.0,36.2009,36.2656,36.1621,36.1944,78900.0
2009-06-26 10:35:00,55.97,56.09,55.96,55.98,85500.0,36.1944,36.272,36.188,36.2009,85500.0
2009-06-26 10:40:00,55.96,55.98,55.57,55.62,72300.0,36.188,36.2009,35.9357,35.9681,72300.0
2009-06-26 10:45:00,55.6,55.63,55.47,55.62,87200.0,35.9551,35.9745,35.8711,35.9681,87200.0
2009-06-26 10:50:00,55.63,55.67,55.44,55.47,67900.0,35.9745,36.0004,35.8517,35.8711,67900.0
2009-06-26 10:55:00,55.48,55.63,55.46,55.51,100200.0,35.8775,35.9745,35.8646,35.8969,100200.0
2009-06-26 11:00:00,55.48,55.51,55.25,55.3,114500.0,35.8775,35.8969,35.7288,35.7611,114500.0
2009-06-26 11:05:00,55.31,55.48,55.26,55.33,69900.0,35.7676,35.8775,35.7353,35.7805,69900.0
2009-06-26 11:10:00,55.32,55.34,55.22,55.28,79900.0,35.7741,35.787,35.7094,35.7482,79900.0
2009-06-26 11:15:00,55.29,55.34,55.22,55.29,86700.0,35.7547,35.787,35.7094,35.7547,86700.0
2009-06-26 11:20:00,55.3,55.39,55.29,55.35,131200.0,35.7611,35.8193,35.7547,35.7935,131200.0
2009-06-26 11:25:00,55.35,55.5,55.29,55.39,89700.0,35.7935,35.8905,35.7547,35.8193,89700.0
2009-06-26 11:30:00,55.39,55.43,55.2,55.24,102500.0,35.8193,35.8452,35.6965,35.7223,102500.0
2009-06-26 11:35:00,55.25,55.32,55.19,55.22,29300.0,35.7288,35.7741,35.69,35.7094,29300.0
2009-06-26 11:40:00,55.21,55.28,55.11,55.18,40600.0,35.7029,35.7482,35.6383,35.6835,40600.0
2009-06-26 11:45:00,55.18,55.27,55.11,55.2,58000.0,35.6835,35.7417,35.6383,35.6965,58000.0
2009-06-26 11:50:00,55.2,55.35,55.19,55.22,49900.0,35.6965,35.7935,35.69,35.7094,49900.0
2009-06-26 11:55:00,55.22,55.24,55.08,55.11,146700.0,35.7094,35.7223,35.6189,35.6383,146700.0
2009-06-26 12:00:00,55.11,55.39,55.11,55.39,56300.0,35.6383,35.8193,35.6383,35.8193,56300.0
2009-06-26 12:05:00,55.39,55.5,55.29,55.31,61800.0,35.8193,35.8905,35.7547,35.7676,61800.0
2009-06-26 12:10:00,55.34,55.38,55.3,55.37,28000.0,35.787,35.8129,35.7611,35.8064,28000.0
2009-06-26 12:15:00,55.37,55.41,55.32,55.32,43800.0,35.8064,35.8323,35.7741,35.7741,43800.0
2009-06-26 12:20:00,55.33,55.36,55.29,55.33,24300.0,35.7805,35.7999,35.7547,35.7805,24300.0
2009-06-26 12:25:00,55.33,55.39,55.33,55.37,24900.0,35.7805,35.8193,35.7805,35.8064,24900.0
2009-06-26 12:30:00,55.35,55.49,55.35,55.49,31900.0,35.7935,35.884,35.7935,35.884,31900.0
2009-06-26 12:35:00,55.5,55.62,55.49,55.6,28200.0,35.8905,35.9681,35.884,35.9551,28200.0
2009-06-26 12:40:00,55.6,55.64,55.56,55.63,35700.0,35.9551,35.981,35.9293,35.9745,35700.0
2009-06-26 12:45:00,55.63,55.65,55.57,55.64,76200.0,35.9745,35.9875,35.9357,35.981,76200.0
2009-06-26 12:50:00,55.62,55.66,55.57,55.61,33300.0,35.9681,35.9939,35.9357,35.9616,33300.0
2009-06-26 12:55:00,55.61,55.65,55.55,55.56,22200.0,35.9616,35.9875,35.9228,35.9293,22200.0
2009-06-26 13:00:00,55.55,55.6,55.44,55.46,30500.0,35.9228,35.9551,35.8517,35.8646,30500.0
2009-06-26 13:05:00,55.46,55.54,55.46,55.54,9700.0,35.8646,35.9163,35.8646,35.9163,9700.0
2009-06-26 13:10:00,55.55,55.57,55.49,55.5,25700.0,35.9228,35.9357,35.884,35.8905,25700.0
2009-06-26 13:15:00,55.53,55.54,55.48,55.53,31400.0,35.9099,35.9163,35.8775,35.9099,31400.0
2009-06-26 13:20:00,55.52,55.52,55.43,55.49,40000.0,35.9034,35.9034,35.8452,35.884,40000.0
2009-06-26 13:25:00,55.47,55.51,55.39,55.41,25900.0,35.8711,35.8969,35.8193,35.8323,25900.0
2009-06-26 13:30:00,55.4,55.44,55.28,55.33,37100.0,35.8258,35.8517,35.7482,35.7805,37100.0
2009-06-26 13:35:00,55.33,55.35,55.27,55.34,24300.0,35.7805,35.7935,35.7417,35.787,24300.0
2009-06-26 13:40:00,55.33,55.41,55.27,55.38,29500.0,35.7805,35.8323,35.7417,35.8129,29500.0
2009-06-26 13:45:00,55.4,55.41,55.34,55.39,19700.0,35.8258,35.8323,35.787,35.8193,19700.0
2009-06-26 13:50:00,55.4,55.5,55.38,55.5,19000.0,35.8258,35.8905,35.8129,35.8905,19000.0
2009-06-26 13:55:00,55.5,55.53,55.37,55.41,38000.0,35.8905,35.9099,35.8064,35.8323,38000.0
2009-06-26 14:00:00,55.43,55.49,55.31,55.49,30100.0,35.8452,35.884,35.7676,35.884,30100.0
2009-06-26 14:05:00,55.48,55.59,55.47,55.55,36400.0,35.8775,35.9487,35.8711,35.9228,36400.0
2009-06-26 14:10:00,55.53,55.6,55.52,55.6,17200.0,35.9099,35.9551,35.9034,35.9551,17200.0
2009-06-26 14:15:00,55.6,55.6,55.52,55.6,19800.0,35.9551,35.9551,35.9034,35.9551,19800.0
2009-06-26 14:20:00,55.6,55.6,55.47,55.48,24700.0,35.9551,35.9551,35.8711,35.8775,24700.0
2009-06-26 14:25:00,55.48,55.62,55.47,55.59,70700.0,35.8775,35.9681,35.8711,35.9487,70700.0
2009-06-26 14:30:00,55.58,55.6,55.54,55.59,24200.0,35.9422,35.9551,35.9163,35.9487,24200.0
2009-06-26 14:35:00,55.6,55.61,55.53,55.53,32400.0,35.9551,35.9616,35.9099,35.9099,32400.0
2009-06-26 14:40:00,55.53,55.53,55.46,55.51,48600.0,35.9099,35.9099,35.8646,35.8969,48600.0
2009-06-26 14:45:00,55.51,55.56,55.48,55.49,34600.0,35.8969,35.9293,35.8775,35.884,34600.0
2009-06-26 14:50:00,55.5,55.52,55.43,55.5,54200.0,35.8905,35.9034,35.8452,35.8905,54200.0
2009-06-26 14:55:00,55.5,55.55,55.44,55.54,44300.0,35.8905,35.9228,35.8517,35.9163,44300.0
2009-06-26 15:00:00,55.55,55.62,55.53,55.58,74700.0,35.9228,35.9681,35.9099,35.9422,74700.0
2009-06-26 15:05:00,55.58,55.59,55.5,55.55,33300.0,35.9422,35.9487,35.8905,35.9228,33300.0
2009-06-26 15:10:00,55.55,55.58,55.46,55.47,58400.0,35.9228,35.9422,35.8646,35.8711,58400.0
2009-06-26 15:15:00,55.47,55.47,55.36,55.45,58600.0,35.8711,35.8711,35.7999,35.8581,58600.0
2009-06-26 15:20:00,55.44,55.45,55.35,55.38,67100.0,35.8517,35.8581,35.7935,35.8129,67100.0
2009-06-26 15:25:00,55.38,55.5,55.36,55.48,55000.0,35.8129,35.8905,35.7999,35.8775,55000.0
2009-06-26 15:30:00,55.49,55.58,55.46,55.46,56100.0,35.884,35.9422,35.8646,35.8646,56100.0
2009-06-26 15:35:00,55.46,55.48,55.35,55.35,72000.0,35.8646,35.8775,35.7935,35.7935,72000.0
2009-06-26 15:40:00,55.36,55.72,55.36,55.69,153500.0,35.7999,36.0327,35.7999,36.0133,153500.0
2009-06-26 15:45:00,55.69,55.71,55.48,55.58,135700.0,36.0133,36.0263,35.8775,35.9422,135700.0
2009-06-26 15:50:00,55.58,55.61,55.27,55.33,167800.0,35.9422,35.9616,35.7417,35.7805,167800.0
2009-06-26 15:55:00,55.32,55.38,55.2,55.25,250800.0,35.7741,35.8129,35.6965,35.7288,250800.0
2009-06-29 09:30:00,56.11,56.45,55.9,56.37,130500.0,36.285,36.5048,36.1491,36.4531,130500.0
2009-06-29 09:35:00,56.33,56.52,56.05,56.1,143400.0,36.4272,36.5501,36.2462,36.2785,143400.0
2009-06-29 09:40:00,56.05,56.41,56.02,56.33,116600.0,36.2462,36.479,36.2268,36.4272,116600.0
2009-06-29 09:45:00,56.33,56.41,56.18,56.24,66300.0,36.4272,36.479,36.3302,36.369,66300.0
2009-06-29 09:50:00,56.23,56.23,55.84,55.88,79300.0,36.3626,36.3626,36.1103,36.1362,79300.0
2009-06-29 09:55:00,55.87,55.94,55.7,55.75,81900.0,36.1297,36.175,36.0198,36.0521,81900.0
2009-06-29 10:00:00,55.75,55.95,55.68,55.85,72000.0,36.0521,36.1815,36.0069,36.1168,72000.0
2009-06-29 10:05:00,55.85,55.86,55.5,55.71,86800.0,36.1168,36.1233,35.8905,36.0263,86800.0
2009-06-29 10:10:00,55.72,55.99,55.72,55.99,122500.0,36.0327,36.2074,36.0327,36.2074,122500.0
2009-06-29 10:15:00,55.99,56.03,55.87,55.98,95500.0,36.2074,36.2332,36.1297,36.2009,95500.0
2009-06-29 10:20:00,55.98,56.04,55.89,56.02,53800.0,36.2009,36.2397,36.1427,36.2268,53800.0
2009-06-29 10:25:00,56.0,56.19,56.0,56.19,57100.0,36.2138,36.3367,36.2138,36.3367,57100.0
2009-06-29 10:30:00,56.17,56.34,56.1,56.34,78700.0,36.3238,36.4337,36.2785,36.4337,78700.0
2009-06-29 10:35:00,56.35,56.49,56.2,56.4,95800.0,36.4402,36.5307,36.3432,36.4725,95800.0
2009-06-29 10:40:00,56.4,56.44,56.3,56.3,47000.0,36.4725,36.4984,36.4078,36.4078,47000.0
2009-06-29 10:45:00,56.31,56.5,56.3,56.4,56900.0,36.4143,36.5372,36.4078,36.4725,56900.0
2009-06-29 10:50:00,56.39,56.45,56.32,56.39,34500.0,36.466,36.5048,36.4208,36.466,34500.0
2009-06-29 10:55:00,56.39,56.5,56.39,56.42,35700.0,36.466,36.5372,36.466,36.4854,35700.0
2009-06-29 11:00:00,56.42,56.5,56.37,56.41,36100.0,36.4854,36.5372,36.4531,36.479,36100.0
2009-06-29 11:05:00,56.43,56.43,56.18,56.18,31800.0,36.4919,36.4919,36.3302,36.3302,31800.0
2009-06-29 11:10:00,56.18,56.24,56.14,56.2,66500.0,36.3302,36.369,36.3044,36.3432,66500.0
2009-06-29 11:15:00,56.2,56.21,56.14,56.21,30800.0,36.3432,36.3496,36.3044,36.3496,30800.0
2009-06-29 11:20:00,56.2,56.29,56.19,56.27,42100.0,36.3432,36.4014,36.3367,36.3884,42100.0
2009-06-29 11:25:00,56.27,56.29,56.19,56.24,26200.0,36.3884,36.4014,36.3367,36.369,26200.0
2009-06-29 11:30:00,56.25,56.38,56.21,56.25,84900.0,36.3755,36.4596,36.3496,36.3755,84900.0
2009-06-29 11:35:00,56.26,56.28,56.2,56.2,26700.0,36.382,36.3949,36.3432,36.3432,26700.0
2009-06-29 11:40:00,56.2,56.2,56.08,56.14,56900.0,36.3432,36.3432,36.2656,36.3044,56900.0
2009-06-29 11:45:00,56.11,56.27,56.11,56.21,23700.0,36.285,36.3884,36.285,36.3496,23700.0
2009-06-29 11:50:00,56.19,56.23,56.11,56.21,25500.0,36.3367,36.3626,36.285,36.3496,25500.0
2009-06-29 11:55:00,56.19,56.19,56.09,56.15,16800.0,36.3367,36.3367,36.272,36.3108,16800.0
2009-06-29 12:00:00,56.15,56.16,56.01,56.04,18900.0,36.3108,36.3173,36.2203,36.2397,18900.0
2009-06-29 12:05:00,56.03,56.04,55.81,55.81,53900.0,36.2332,36.2397,36.0909,36.0909,53900.0
2009-06-29 12:10:00,55.8,55.86,55.78,55.85,35100.0,36.0845,36.1233,36.0715,36.1168,35100.0
2009-06-29 12:15:00,55.85,55.9,55.84,55.86,26600.0,36.1168,36.1491,36.1103,36.1233,26600.0
2009-06-29 12:20:00,55.86,55.88,55.76,55.83,28400.0,36.1233,36.1362,36.0586,36.1039,28400.0
2009-06-29 12:25:00,55.82,55.89,55.81,55.87,24800.0,36.0974,36.1427,36.0909,36.1297,24800.0
2009-06-29 12:30:00,55.89,56.07,55.89,56.04,60900.0,36.1427,36.2591,36.1427,36.2397,60900.0
2009-06-29 12:35:00,56.04,56.06,55.85,55.87,33700.0,36.2397,36.2526,36.1168,36.1297,33700.0
2009-06-29 12:40:00,55.88,55.89,55.83,55.85,17600.0,36.1362,36.1427,36.1039,36.1168,17600.0
2009-06-29 12:45:00,55.86,55.86,55.78,55.8,12000.0,36.1233,36.1233,36.0715,36.0845,12000.0
2009-06-29 12:50:00,55.8,55.81,55.71,55.79,29400.0,36.0845,36.0909,36.0263,36.078,29400.0
2009-06-29 12:55:00,55.78,55.88,55.78,55.87,22700.0,36.0715,36.1362,36.0715,36.1297,22700.0
2009-06-29 13:00:00,55.86,55.94,55.86,55.91,21100.0,36.1233,36.175,36.1233,36.1556,21100.0
2009-06-29 13:05:00,55.91,55.91,55.85,55.87,13500.0,36.1556,36.1556,36.1168,36.1297,13500.0
2009-06-29 13:10:00,55.86,56.13,55.86,56.13,49500.0,36.1233,36.2979,36.1233,36.2979,49500.0
2009-06-29 13:15:00,56.12,56.17,56.08,56.09,32300.0,36.2914,36.3238,36.2656,36.272,32300.0
2009-06-29 13:20:00,56.1,56.1,55.98,55.98,37800.0,36.2785,36.2785,36.2009,36.2009,37800.0
2009-06-29 13:25:00,55.97,55.97,55.83,55.85,33800.0,36.1944,36.1944,36.1039,36.1168,33800.0
2009-06-29 13:30:00,55.85,55.86,55.82,55.84,28900.0,36.1168,36.1233,36.0974,36.1103,28900.0
2009-06-29 13:35:00,55.83,55.84,55.81,55.81,58500.0,36.1039,36.1103,36.0909,36.0909,58500.0
2009-06-29 13:40:00,55.81,55.83,55.76,55.83,23000.0,36.0909,36.1039,36.0586,36.1039,23000.0
2009-06-29 13:45:00,55.83,55.91,55.79,55.86,34800.0,36.1039,36.1556,36.078,36.1233,34800.0
2009-06-29 13:50:00,55.86,56.05,55.81,56.02,46900.0,36.1233,36.2462,36.0909,36.2268,46900.0
2009-06-29 13:55:00,56.01,56.16,55.96,56.07,27800.0,36.2203,36.3173,36.188,36.2591,27800.0
2009-06-29 14:00:00,56.07,56.07,55.79,55.79,52300.0,36.2591,36.2591,36.078,36.078,52300.0
2009-06-29 14:05:00,55.79,55.89,55.79,55.83,37600.0,36.078,36.1427,36.078,36.1039,37600.0
2009-06-29 14:10:00,55.83,55.86,55.77,55.84,76400.0,36.1039,36.1233,36.0651,36.1103,76400.0
2009-06-29 14:15:00,55.83,55.89,55.79,55.81,38000.0,36.1039,36.1427,36.078,36.0909,38000.0
2009-06-29 14:20:00,55.79,55.79,55.66,55.7,30300.0,36.078,36.078,35.9939,36.0198,30300.0
2009-06-29 14:25:00,55.69,55.76,55.66,55.71,34900.0,36.0133,36.0586,35.9939,36.0263,34900.0
2009-06-29 14:30:00,55.72,55.76,55.66,55.75,57200.0,36.0327,36.0586,35.9939,36.0521,57200.0
2009-06-29 14:35:00,55.75,55.75,55.65,55.65,43900.0,36.0521,36.0521,35.9875,35.9875,43900.0
2009-06-29 14:40:00,55.66,55.72,55.62,55.66,91100.0,35.9939,36.0327,35.9681,35.9939,91100.0
2009-06-29 14:45:00,55.67,55.68,55.62,55.68,27300.0,36.0004,36.0069,35.9681,36.0069,27300.0
2009-06-29 14:50:00,55.67,55.68,55.61,55.65,39800.0,36.0004,36.0069,35.9616,35.9875,39800.0
2009-06-29 14:55:00,55.66,55.75,55.65,55.74,62700.0,35.9939,36.0521,35.9875,36.0457,62700.0
2009-06-29 15:00:00,55.75,55.76,55.62,55.68,61600.0,36.0521,36.0586,35.9681,36.0069,61600.0
2009-06-29 15:05:00,55.69,55.72,55.66,55.67,64100.0,36.0133,36.0327,35.9939,36.0004,64100.0
2009-06-29 15:10:00,55.66,55.7,55.63,55.66,94000.0,35.9939,36.0198,35.9745,35.9939,94000.0
2009-06-29 15:15:00,55.64,55.74,55.63,55.68,83400.0,35.981,36.0457,35.9745,36.0069,83400.0
2009-06-29 15:20:00,55.68,55.75,55.62,55.68,117300.0,36.0069,36.0521,35.9681,36.0069,117300.0
2009-06-29 15:25:00,55.69,55.71,55.56,55.59,93500.0,36.0133,36.0263,35.9293,35.9487,93500.0
2009-06-29 15:30:00,55.58,55.59,55.47,55.5,119400.0,35.9422,35.9487,35.8711,35.8905,119400.0
2009-06-29 15:35:00,55.5,55.5,55.29,55.29,110500.0,35.8905,35.8905,35.7547,35.7547,110500.0
2009-06-29 15:40:00,55.28,55.55,55.28,55.54,92400.0,35.7482,35.9228,35.7482,35.9163,92400.0
2009-06-29 15:45:00,55.55,55.57,55.45,55.45,117400.0,35.9228,35.9357,35.8581,35.8581,117400.0
2009-06-29 15:50:00,55.44,55.59,55.38,55.54,116600.0,35.8517,35.9487,35.8129,35.9163,116600.0
2009-06-29 15:55:00,55.54,55.57,55.4,55.43,244500.0,35.9163,35.9357,35.8258,35.8452,244500.0
2009-06-30 09:30:00,55.49,56.0,55.3,55.97,146800.0,35.884,36.2138,35.7611,36.1944,146800.0
2009-06-30 09:35:00,55.99,56.34,55.81,55.88,203400.0,36.2074,36.4337,36.0909,36.1362,203400.0
2009-06-30 09:40:00,55.86,56.21,55.81,56.15,112100.0,36.1233,36.3496,36.0909,36.3108,112100.0
2009-06-30 09:45:00,56.16,56.19,55.84,55.96,68800.0,36.3173,36.3367,36.1103,36.188,68800.0
2009-06-30 09:50:00,55.95,55.99,55.77,55.92,50000.0,36.1815,36.2074,36.0651,36.1621,50000.0
2009-06-30 09:55:00,55.93,55.96,55.75,55.75,39400.0,36.1686,36.188,36.0521,36.0521,39400.0
2009-06-30 10:00:00,55.75,55.88,55.33,55.48,212700.0,36.0521,36.1362,35.7805,35.8775,212700.0
2009-06-30 10:05:00,55.48,55.52,55.21,55.48,139100.0,35.8775,35.9034,35.7029,35.8775,139100.0
2009-06-30 10:10:00,55.49,55.5,55.22,55.23,96800.0,35.884,35.8905,35.7094,35.7159,96800.0
2009-06-30 10:15:00,55.22,55.22,54.78,54.79,226100.0,35.7094,35.7094,35.4249,35.4313,226100.0
2009-06-30 10:20:00,54.78,54.93,54.6,54.93,135500.0,35.4249,35.5219,35.3085,35.5219,135500.0
2009-06-30 10:25:00,54.93,54.96,54.64,54.81,71600.0,35.5219,35.5413,35.3343,35.4443,71600.0
2009-06-30 10:30:00,54.82,54.83,54.33,54.43,128900.0,35.4507,35.4572,35.1339,35.1985,128900.0
2009-06-30 10:35:00,54.42,54.43,54.14,54.22,119000.0,35.1921,35.1985,35.011,35.0627,119000.0
2009-06-30 10:40:00,54.24,54.35,54.16,54.23,81200.0,35.0757,35.1468,35.0239,35.0692,81200.0
2009-06-30 10:45:00,54.23,54.41,54.1,54.36,86900.0,35.0692,35.1856,34.9851,35.1533,86900.0
2009-06-30 10:50:00,54.38,54.38,54.11,54.15,66900.0,35.1662,35.1662,34.9916,35.0175,66900.0
2009-06-30 10:55:00,54.14,54.32,54.05,54.16,147200.0,35.011,35.1274,34.9528,35.0239,147200.0
2009-06-30 11:00:00,54.17,54.26,54.05,54.12,79900.0,35.0304,35.0886,34.9528,34.9981,79900.0
2009-06-30 11:05:00,54.12,54.12,53.89,53.92,141400.0,34.9981,34.9981,34.8493,34.8687,141400.0
2009-06-30 11:10:00,53.91,54.04,53.87,53.98,85900.0,34.8623,34.9463,34.8364,34.9075,85900.0
2009-06-30 11:15:00,53.98,54.01,53.88,54.01,54000.0,34.9075,34.9269,34.8429,34.9269,54000.0
2009-06-30 11:20:00,54.01,54.11,53.94,54.11,69400.0,34.9269,34.9916,34.8817,34.9916,69400.0
2009-06-30 11:25:00,54.11,54.23,54.04,54.05,394900.0,34.9916,35.0692,34.9463,34.9528,394900.0
2009-06-30 11:30:00,54.04,54.05,53.76,53.84,238400.0,34.9463,34.9528,34.7653,34.817,238400.0
2009-06-30 11:35:00,53.82,53.83,53.52,53.6,92900.0,34.8041,34.8105,34.6101,34.6618,92900.0
2009-06-30 11:40:00,53.62,53.72,53.57,53.57,83600.0,34.6747,34.7394,34.6424,34.6424,83600.0
2009-06-30 11:45:00,53.59,53.69,53.52,53.68,71200.0,34.6553,34.72,34.6101,34.7135,71200.0
2009-06-30 11:50:00,53.68,53.77,53.6,53.65,66800.0,34.7135,34.7717,34.6618,34.6941,66800.0
2009-06-30 11:55:00,53.62,53.76,53.59,53.64,67600.0,34.6747,34.7653,34.6553,34.6877,67600.0
2009-06-30 12:00:00,53.65,53.72,53.58,53.66,51000.0,34.6941,34.7394,34.6489,34.7006,51000.0
2009-06-30 12:05:00,53.67,53.85,53.67,53.82,39800.0,34.7071,34.8235,34.7071,34.8041,39800.0
2009-06-30 12:10:00,53.84,53.99,53.83,53.91,26600.0,34.817,34.914,34.8105,34.8623,26600.0
2009-06-30 12:15:00,53.91,53.92,53.8,53.85,32700.0,34.8623,34.8687,34.7911,34.8235,32700.0
2009-06-30 12:20:00,53.86,53.87,53.67,53.69,35500.0,34.8299,34.8364,34.7071,34.72,35500.0
2009-06-30 12:25:00,53.69,53.85,53.69,53.78,94700.0,34.72,34.8235,34.72,34.7782,94700.0
2009-06-30 12:30:00,53.77,53.82,53.66,53.71,133700.0,34.7717,34.8041,34.7006,34.7329,133700.0
2009-06-30 12:35:00,53.71,53.85,53.65,53.73,73100.0,34.7329,34.8235,34.6941,34.7459,73100.0
2009-06-30 12:40:00,53.73,53.83,53.71,53.76,60500.0,34.7459,34.8105,34.7329,34.7653,60500.0
2009-06-30 12:45:00,53.78,53.79,53.7,53.72,39100.0,34.7782,34.7847,34.7265,34.7394,39100.0
2009-06-30 12:50:00,53.72,53.81,53.72,53.78,45500.0,34.7394,34.7976,34.7394,34.7782,45500.0
2009-06-30 12:55:00,53.77,53.89,53.77,53.82,38200.0,34.7717,34.8493,34.7717,34.8041,38200.0
2009-06-30 13:00:00,53.82,53.86,53.73,53.73,55200.0,34.8041,34.8299,34.7459,34.7459,55200.0
2009-06-30 13:05:00,53.72,53.8,53.69,53.72,85400.0,34.7394,34.7911,34.72,34.7394,85400.0
2009-06-30 13:10:00,53.71,53.73,53.6,53.66,59400.0,34.7329,34.7459,34.6618,34.7006,59400.0
2009-06-30 13:15:00,53.66,53.67,53.59,53.6,42300.0,34.7006,34.7071,34.6553,34.6618,42300.0
2009-06-30 13:20:00,53.59,53.67,53.58,53.65,41500.0,34.6553,34.7071,34.6489,34.6941,41500.0
2009-06-30 13:25:00,53.66,53.74,53.65,53.67,57000.0,34.7006,34.7523,34.6941,34.7071,57000.0
2009-06-30 13:30:00,53.66,53.73,53.66,53.72,36000.0,34.7006,34.7459,34.7006,34.7394,36000.0
2009-06-30 13:35:00,53.73,53.73,53.69,53.71,39100.0,34.7459,34.7459,34.72,34.7329,39100.0
2009-06-30 13:40:00,53.7,53.9,53.68,53.88,57900.0,34.7265,34.8558,34.7135,34.8429,57900.0
2009-06-30 13:45:00,53.88,53.97,53.86,53.93,83600.0,34.8429,34.9011,34.8299,34.8752,83600.0
2009-06-30 13:50:00,53.94,53.97,53.82,53.84,57400.0,34.8817,34.9011,34.8041,34.817,57400.0
2009-06-30 13:55:00,53.84,53.91,53.79,53.81,45800.0,34.817,34.8623,34.7847,34.7976,45800.0
2009-06-30 14:00:00,53.81,53.82,53.72,53.78,36000.0,34.7976,34.8041,34.7394,34.7782,36000.0
2009-06-30 14:05:00,53.76,53.92,53.74,53.82,76600.0,34.7653,34.8687,34.7523,34.8041,76600.0
2009-06-30 14:10:00,53.85,53.96,53.84,53.9,29300.0,34.8235,34.8946,34.817,34.8558,29300.0
2009-06-30 14:15:00,53.91,53.99,53.9,53.94,30600.0,34.8623,34.914,34.8558,34.8817,30600.0
2009-06-30 14:20:00,53.95,54.19,53.93,54.16,85000.0,34.8881,35.0433,34.8752,35.0239,85000.0
2009-06-30 14:25:00,54.15,54.21,54.11,54.13,56500.0,35.0175,35.0563,34.9916,35.0045,56500.0
2009-06-30 14:30:00,54.13,54.17,53.98,54.15,55800.0,35.0045,35.0304,34.9075,35.0175,55800.0
2009-06-30 14:35:00,54.14,54.24,54.13,54.23,79900.0,35.011,35.0757,35.0045,35.0692,79900.0
2009-06-30 14:40:00,54.23,54.29,54.22,54.27,55900.0,35.0692,35.108,35.0627,35.0951,55900.0
2009-06-30 14:45:00,54.26,54.32,54.2,54.21,67000.0,35.0886,35.1274,35.0498,35.0563,67000.0
2009-06-30 14:50:00,54.19,54.31,54.16,54.22,59900.0,35.0433,35.1209,35.0239,35.0627,59900.0
2009-06-30 14:55:00,54.21,54.22,54.07,54.1,63800.0,35.0563,35.0627,34.9657,34.9851,63800.0
2009-06-30 15:00:00,54.1,54.13,53.95,53.95,88000.0,34.9851,35.0045,34.8881,34.8881,88000.0
2009-06-30 15:05:00,53.95,54.05,53.91,53.94,61400.0,34.8881,34.9528,34.8623,34.8817,61400.0
2009-06-30 15:10:00,53.93,54.04,53.9,54.0,57900.0,34.8752,34.9463,34.8558,34.9205,57900.0
2009-06-30 15:15:00,54.0,54.08,53.97,53.98,84200.0,34.9205,34.9722,34.9011,34.9075,84200.0
2009-06-30 15:20:00,53.97,54.21,53.94,54.18,153000.0,34.9011,35.0563,34.8817,35.0369,153000.0
2009-06-30 15:25:00,54.18,54.28,54.09,54.19,82200.0,35.0369,35.1015,34.9787,35.0433,82200.0
2009-06-30 15:30:00,54.2,54.49,54.18,54.42,159000.0,35.0498,35.2373,35.0369,35.1921,159000.0
2009-06-30 15:35:00,54.42,54.5,54.32,54.43,77200.0,35.1921,35.2438,35.1274,35.1985,77200.0
2009-06-30 15:40:00,54.43,54.57,54.36,54.53,87100.0,35.1985,35.2891,35.1533,35.2632,87100.0
2009-06-30 15:45:00,54.54,54.63,54.48,54.58,89100.0,35.2697,35.3279,35.2309,35.2955,89100.0
2009-06-30 15:50:00,54.59,54.64,54.38,54.39,142100.0,35.302,35.3343,35.1662,35.1727,142100.0
2009-06-30 15:55:00,54.4,54.55,54.35,54.45,259100.0,35.1791,35.2761,35.1468,35.2115,259100.0
2009-07-01 09:30:00,55.31,56.2,55.28,55.67,188700.0,35.7676,36.3432,35.7482,36.0004,188700.0
2009-07-01 09:35:00,55.66,56.05,55.58,56.03,149200.0,35.9939,36.2462,35.9422,36.2332,149200.0
2009-07-01 09:40:00,56.03,56.17,55.95,56.04,135600.0,36.2332,36.3238,36.1815,36.2397,135600.0
2009-07-01 09:45:00,56.04,56.05,55.86,55.92,93500.0,36.2397,36.2462,36.1233,36.1621,93500.0
2009-07-01 09:50:00,55.91,56.07,55.91,55.98,123900.0,36.1556,36.2591,36.1556,36.2009,123900.0
2009-07-01 09:55:00,55.98,56.08,55.9,56.0,77500.0,36.2009,36.2656,36.1491,36.2138,77500.0
2009-07-01 10:00:00,55.99,56.0,55.61,55.73,189600.0,36.2074,36.2138,35.9616,36.0392,189600.0
2009-07-01 10:05:00,55.73,56.0,55.68,55.95,94300.0,36.0392,36.2138,36.0069,36.1815,94300.0
2009-07-01 10:10:00,55.94,56.1,55.91,56.1,75100.0,36.175,36.2785,36.1556,36.2785,75100.0
2009-07-01 10:15:00,56.08,56.28,56.06,56.2,98200.0,36.2656,36.3949,36.2526,36.3432,98200.0
2009-07-01 10:20:00,56.23,56.4,56.2,56.39,102700.0,36.3626,36.4725,36.3432,36.466,102700.0
2009-07-01 10:25:00,56.4,56.64,56.39,56.46,160300.0,36.4725,36.6277,36.466,36.5113,160300.0
2009-07-01 10:30:00,56.46,56.59,56.22,56.27,119500.0,36.5113,36.5954,36.3561,36.3884,119500.0
2009-07-01 10:35:00,56.24,56.35,56.15,56.15,66900.0,36.369,36.4402,36.3108,36.3108,66900.0
2009-07-01 10:40:00,56.16,56.27,56.06,56.06,94300.0,36.3173,36.3884,36.2526,36.2526,94300.0
2009-07-01 10:45:00,56.06,56.07,55.77,55.79,144300.0,36.2526,36.2591,36.0651,36.078,144300.0
2009-07-01 10:50:00,55.79,55.92,55.78,55.84,113200.0,36.078,36.1621,36.0715,36.1103,113200.0
2009-07-01 10:55:00,55.82,55.85,55.67,55.78,112700.0,36.0974,36.1168,36.0004,36.0715,112700.0
2009-07-01 11:00:00,55.77,55.85,55.76,55.81,40200.0,36.0651,36.1168,36.0586,36.0909,40200.0
2009-07-01 11:05:00,55.83,56.0,55.83,55.95,42700.0,36.1039,36.2138,36.1039,36.1815,42700.0
2009-07-01 11:10:00,55.94,56.02,55.9,55.97,52700.0,36.175,36.2268,36.1491,36.1944,52700.0
2009-07-01 11:15:00,55.96,56.04,55.86,55.86,39400.0,36.188,36.2397,36.1233,36.1233,39400.0
2009-07-01 11:20:00,55.86,55.9,55.77,55.9,42600.0,36.1233,36.1491,36.0651,36.1491,42600.0
2009-07-01 11:25:00,55.9,56.04,55.78,55.78,49800.0,36.1491,36.2397,36.0715,36.0715,49800.0
2009-07-01 11:30:00,55.78,55.94,55.67,55.67,106000.0,36.0715,36.175,36.0004,36.0004,106000.0
2009-07-01 11:35:00,55.68,55.95,55.65,55.94,32600.0,36.0069,36.1815,35.9875,36.175,32600.0
2009-07-01 11:40:00,55.91,55.92,55.47,55.53,58600.0,36.1556,36.1621,35.8711,35.9099,58600.0
2009-07-01 11:45:00,55.55,55.64,55.4,55.46,88600.0,35.9228,35.981,35.8258,35.8646,88600.0
2009-07-01 11:50:00,55.42,55.55,55.38,55.43,84200.0,35.8387,35.9228,35.8129,35.8452,84200.0
2009-07-01 11:55:00,55.43,55.52,55.33,55.51,44200.0,35.8452,35.9034,35.7805,35.8969,44200.0
2009-07-01 12:00:00,55.52,55.72,55.48,55.72,31300.0,35.9034,36.0327,35.8775,36.0327,31300.0
2009-07-01 12:05:00,55.72,55.77,55.68,55.73,25200.0,36.0327,36.0651,36.0069,36.0392,25200.0
2009-07-01 12:10:00,55.73,55.75,55.44,55.47,35600.0,36.0392,36.0521,35.8517,35.8711,35600.0
2009-07-01 12:15:00,55.44,55.61,55.44,55.61,24300.0,35.8517,35.9616,35.8517,35.9616,24300.0
2009-07-01 12:20:00,55.6,55.66,55.53,55.66,14000.0,35.9551,35.9939,35.9099,35.9939,14000.0
2009-07-01 12:25:00,55.67,55.73,55.64,55.64,20500.0,36.0004,36.0392,35.981,35.981,20500.0
2009-07-01 12:30:00,55.66,55.71,55.64,55.7,12700.0,35.9939,36.0263,35.981,36.0198,12700.0
2009-07-01 12:35:00,55.69,55.74,55.65,55.71,33400.0,36.0133,36.0457,35.9875,36.0263,33400.0
2009-07-01 12:40:00,55.72,55.79,55.71,55.79,34300.0,36.0327,36.078,36.0263,36.078,34300.0
2009-07-01 12:45:00,55.79,55.84,55.77,55.83,40500.0,36.078,36.1103,36.0651,36.1039,40500.0
2009-07-01 12:50:00,55.83,55.84,55.78,55.81,28500.0,36.1039,36.1103,36.0715,36.0909,28500.0
2009-07-01 12:55:00,55.79,55.83,55.67,55.68,25800.0,36.078,36.1039,36.0004,36.0069,25800.0
2009-07-01 13:00:00,55.69,55.74,55.66,55.73,29500.0,36.0133,36.0457,35.9939,36.0392,29500.0
2009-07-01 13:05:00,55.74,55.76,55.71,55.73,102400.0,36.0457,36.0586,36.0263,36.0392,102400.0
2009-07-01 13:10:00,55.72,55.78,55.64,55.65,40200.0,36.0327,36.0715,35.981,35.9875,40200.0
2009-07-01 13:15:00,55.67,55.68,55.62,55.64,13200.0,36.0004,36.0069,35.9681,35.981,13200.0
2009-07-01 13:20:00,55.64,55.7,55.61,55.68,43300.0,35.981,36.0198,35.9616,36.0069,43300.0
2009-07-01 13:25:00,55.69,55.78,55.59,55.78,43700.0,36.0133,36.0715,35.9487,36.0715,43700.0
2009-07-01 13:30:00,55.77,55.77,55.6,55.61,17700.0,36.0651,36.0651,35.9551,35.9616,17700.0
2009-07-01 13:35:00,55.61,55.69,55.59,55.68,19500.0,35.9616,36.0133,35.9487,36.0069,19500.0
2009-07-01 13:40:00,55.69,55.71,55.56,55.56,20900.0,36.0133,36.0263,35.9293,35.9293,20900.0
2009-07-01 13:45:00,55.57,55.57,55.46,55.47,18500.0,35.9357,35.9357,35.8646,35.8711,18500.0
2009-07-01 13:50:00,55.47,55.53,55.46,55.53,23900.0,35.8711,35.9099,35.8646,35.9099,23900.0
2009-07-01 13:55:00,55.53,55.76,55.53,55.75,46600.0,35.9099,36.0586,35.9099,36.0521,46600.0
2009-07-01 14:00:00,55.76,55.78,55.48,55.5,37900.0,36.0586,36.0715,35.8775,35.8905,37900.0
2009-07-01 14:05:00,55.52,55.57,55.38,55.43,37800.0,35.9034,35.9357,35.8129,35.8452,37800.0
2009-07-01 14:10:00,55.42,55.42,55.29,55.38,59800.0,35.8387,35.8387,35.7547,35.8129,59800.0
2009-07-01 14:15:00,55.34,55.34,55.23,55.29,49000.0,35.787,35.787,35.7159,35.7547,49000.0
2009-07-01 14:20:00,55.3,55.33,55.25,55.26,50600.0,35.7611,35.7805,35.7288,35.7353,50600.0
2009-07-01 14:25:00,55.27,55.36,55.26,55.35,49300.0,35.7417,35.7999,35.7353,35.7935,49300.0
2009-07-01 14:30:00,55.35,55.37,55.2,55.24,52700.0,35.7935,35.8064,35.6965,35.7223,52700.0
2009-07-01 14:35:00,55.24,55.28,55.16,55.22,51300.0,35.7223,35.7482,35.6706,35.7094,51300.0
2009-07-01 14:40:00,55.22,55.3,55.18,55.3,56000.0,35.7094,35.7611,35.6835,35.7611,56000.0
2009-07-01 14:45:00,55.3,55.34,55.2,55.26,63100.0,35.7611,35.787,35.6965,35.7353,63100.0
2009-07-01 14:50:00,55.29,55.3,55.17,55.22,30100.0,35.7547,35.7611,35.6771,35.7094,30100.0
2009-07-01 14:55:00,55.22,55.3,55.13,55.15,59400.0,35.7094,35.7611,35.6512,35.6641,59400.0
2009-07-01 15:00:00,55.14,55.17,55.1,55.14,57900.0,35.6577,35.6771,35.6318,35.6577,57900.0
2009-07-01 15:05:00,55.16,55.23,55.14,55.17,28000.0,35.6706,35.7159,35.6577,35.6771,28000.0
2009-07-01 15:10:00,55.18,55.24,55.12,55.23,58100.0,35.6835,35.7223,35.6447,35.7159,58100.0
2009-07-01 15:15:00,55.24,55.3,55.15,55.25,57600.0,35.7223,35.7611,35.6641,35.7288,57600.0
2009-07-01 15:20:00,55.24,55.3,55.18,55.3,54200.0,35.7223,35.7611,35.6835,35.7611,54200.0
2009-07-01 15:25:00,55.29,55.4,55.15,55.23,135100.0,35.7547,35.8258,35.6641,35.7159,135100.0
2009-07-01 15:30:00,55.24,55.25,55.14,55.16,62700.0,35.7223,35.7288,35.6577,35.6706,62700.0
2009-07-01 15:35:00,55.17,55.18,55.05,55.12,69300.0,35.6771,35.6835,35.5995,35.6447,69300.0
2009-07-01 15:40:00,55.12,55.23,54.96,55.08,128900.0,35.6447,35.7159,35.5413,35.6189,128900.0
2009-07-01 15:45:00,55.08,55.08,54.96,55.01,62400.0,35.6189,35.6189,35.5413,35.5736,62400.0
2009-07-01 15:50:00,55.01,55.09,54.97,55.01,87800.0,35.5736,35.6253,35.5477,35.5736,87800.0
2009-07-01 15:55:00,55.02,55.12,55.0,55.05,159700.0,35.5801,35.6447,35.5671,35.5995,159700.0
2009-07-02 09:30:00,53.88,54.08,53.3,53.39,117400.0,34.8429,34.9722,34.4678,34.526,117400.0
2009-07-02 09:35:00,53.39,53.88,53.38,53.5,128300.0,34.526,34.8429,34.5195,34.5971,128300.0
2009-07-02 09:40:00,53.45,53.58,53.35,53.42,73900.0,34.5648,34.6489,34.5001,34.5454,73900.0
2009-07-02 09:45:00,53.41,53.44,53.25,53.42,119200.0,34.5389,34.5583,34.4355,34.5454,119200.0
2009-07-02 09:50:00,53.42,53.46,53.02,53.06,160200.0,34.5454,34.5713,34.2867,34.3126,160200.0
2009-07-02 09:55:00,53.05,53.05,52.91,53.01,130900.0,34.3061,34.3061,34.2156,34.2803,130900.0
2009-07-02 10:00:00,53.02,53.1,52.99,53.03,103700.0,34.2867,34.3385,34.2673,34.2932,103700.0
2009-07-02 10:05:00,53.04,53.06,52.7,52.71,136700.0,34.2997,34.3126,34.0798,34.0863,136700.0
2009-07-02 10:10:00,52.71,52.77,52.6,52.77,140100.0,34.0863,34.1251,34.0151,34.1251,140100.0
2009-07-02 10:15:00,52.78,52.88,52.76,52.86,86300.0,34.1315,34.1962,34.1186,34.1833,86300.0
2009-07-02 10:20:00,52.85,52.89,52.59,52.66,103700.0,34.1768,34.2027,34.0087,34.0539,103700.0
2009-07-02 10:25:00,52.66,52.82,52.62,52.65,84400.0,34.0539,34.1574,34.0281,34.0475,84400.0
2009-07-02 10:30:00,52.66,52.86,52.55,52.86,100400.0,34.0539,34.1833,33.9828,34.1833,100400.0
2009-07-02 10:35:00,52.87,53.0,52.77,52.84,102900.0,34.1897,34.2738,34.1251,34.1703,102900.0
2009-07-02 10:40:00,52.83,53.02,52.77,52.92,127500.0,34.1639,34.2867,34.1251,34.2221,127500.0
2009-07-02 10:45:00,52.89,52.9,52.73,52.77,67100.0,34.2027,34.2091,34.0992,34.1251,67100.0
2009-07-02 10:50:00,52.78,52.85,52.73,52.8,64200.0,34.1315,34.1768,34.0992,34.1445,64200.0
2009-07-02 10:55:00,52.81,52.98,52.8,52.85,59600.0,34.1509,34.2609,34.1445,34.1768,59600.0
2009-07-02 11:00:00,52.86,52.92,52.8,52.84,58200.0,34.1833,34.2221,34.1445,34.1703,58200.0
2009-07-02 11:05:00,52.81,52.92,52.75,52.88,64100.0,34.1509,34.2221,34.1121,34.1962,64100.0
2009-07-02 11:10:00,52.88,52.91,52.82,52.89,65100.0,34.1962,34.2156,34.1574,34.2027,65100.0
2009-07-02 11:15:00,52.9,52.93,52.83,52.84,52800.0,34.2091,34.2285,34.1639,34.1703,52800.0
2009-07-02 11:20:00,52.85,52.88,52.75,52.75,54600.0,34.1768,34.1962,34.1121,34.1121,54600.0
2009-07-02 11:25:00,52.76,52.85,52.72,52.79,66400.0,34.1186,34.1768,34.0927,34.138,66400.0
2009-07-02 11:30:00,52.78,52.85,52.71,52.72,47200.0,34.1315,34.1768,34.0863,34.0927,47200.0
2009-07-02 11:35:00,52.72,52.72,52.57,52.64,72000.0,34.0927,34.0927,33.9957,34.041,72000.0
2009-07-02 11:40:00,52.64,52.65,52.51,52.52,42800.0,34.041,34.0475,33.9569,33.9634,42800.0
2009-07-02 11:45:00,52.52,52.53,52.42,52.46,60400.0,33.9634,33.9699,33.8987,33.9246,60400.0
2009-07-02 11:50:00,52.46,52.51,52.35,52.37,46900.0,33.9246,33.9569,33.8535,33.8664,46900.0
2009-07-02 11:55:00,52.36,52.37,52.26,52.28,46600.0,33.8599,33.8664,33.7953,33.8082,46600.0
2009-07-02 12:00:00,52.28,52.34,52.21,52.23,71900.0,33.8082,33.847,33.7629,33.7759,71900.0
2009-07-02 12:05:00,52.24,52.24,52.11,52.15,55100.0,33.7823,33.7823,33.6983,33.7241,55100.0
2009-07-02 12:10:00,52.15,52.16,52.06,52.12,82500.0,33.7241,33.7306,33.6659,33.7047,82500.0
2009-07-02 12:15:00,52.12,52.19,52.01,52.04,101900.0,33.7047,33.75,33.6336,33.653,101900.0
2009-07-02 12:20:00,52.05,52.18,52.02,52.12,56400.0,33.6594,33.7435,33.64,33.7047,56400.0
2009-07-02 12:25:00,52.13,52.16,52.09,52.13,27200.0,33.7112,33.7306,33.6853,33.7112,27200.0
2009-07-02 12:30:00,52.13,52.23,52.12,52.21,50900.0,33.7112,33.7759,33.7047,33.7629,50900.0
2009-07-02 12:35:00,52.2,52.23,52.16,52.23,20800.0,33.7565,33.7759,33.7306,33.7759,20800.0
2009-07-02 12:40:00,52.23,52.26,52.16,52.17,33200.0,33.7759,33.7953,33.7306,33.7371,33200.0
2009-07-02 12:45:00,52.17,52.25,52.07,52.1,40200.0,33.7371,33.7888,33.6724,33.6918,40200.0
2009-07-02 12:50:00,52.1,52.17,52.03,52.16,72400.0,33.6918,33.7371,33.6465,33.7306,72400.0
2009-07-02 12:55:00,52.16,52.23,52.13,52.22,47800.0,33.7306,33.7759,33.7112,33.7694,47800.0
2009-07-02 13:00:00,52.23,52.28,52.2,52.22,46900.0,33.7759,33.8082,33.7565,33.7694,46900.0
2009-07-02 13:05:00,52.2,52.32,52.19,52.31,22800.0,33.7565,33.8341,33.75,33.8276,22800.0
2009-07-02 13:10:00,52.32,52.38,52.26,52.38,62900.0,33.8341,33.8729,33.7953,33.8729,62900.0
2009-07-02 13:15:00,52.37,52.42,52.36,52.39,28800.0,33.8664,33.8987,33.8599,33.8793,28800.0
2009-07-02 13:20:00,52.4,52.41,52.31,52.38,53900.0,33.8858,33.8923,33.8276,33.8729,53900.0
2009-07-02 13:25:00,52.4,52.47,52.36,52.36,31700.0,33.8858,33.9311,33.8599,33.8599,31700.0
2009-07-02 13:30:00,52.37,52.4,52.3,52.36,43500.0,33.8664,33.8858,33.8211,33.8599,43500.0
2009-07-02 13:35:00,52.36,52.44,52.31,52.42,58800.0,33.8599,33.9117,33.8276,33.8987,58800.0
2009-07-02 13:40:00,52.41,52.45,52.35,52.39,34900.0,33.8923,33.9181,33.8535,33.8793,34900.0
2009-07-02 13:45:00,52.39,52.39,52.31,52.38,19600.0,33.8793,33.8793,33.8276,33.8729,19600.0
2009-07-02 13:50:00,52.38,52.39,52.28,52.36,35000.0,33.8729,33.8793,33.8082,33.8599,35000.0
2009-07-02 13:55:00,52.36,52.37,52.31,52.35,26200.0,33.8599,33.8664,33.8276,33.8535,26200.0
2009-07-02 14:00:00,52.34,52.45,52.33,52.38,49400.0,33.847,33.9181,33.8405,33.8729,49400.0
2009-07-02 14:05:00,52.38,52.44,52.37,52.41,39100.0,33.8729,33.9117,33.8664,33.8923,39100.0
2009-07-02 14:10:00,52.41,52.45,52.39,52.4,64800.0,33.8923,33.9181,33.8793,33.8858,64800.0
2009-07-02 14:15:00,52.39,52.41,52.34,52.34,61600.0,33.8793,33.8923,33.847,33.847,61600.0
2009-07-02 14:20:00,52.35,52.41,52.34,52.4,51700.0,33.8535,33.8923,33.847,33.8858,51700.0
2009-07-02 14:25:00,52.38,52.39,52.29,52.29,41700.0,33.8729,33.8793,33.8147,33.8147,41700.0
2009-07-02 14:30:00,52.28,52.29,52.24,52.27,45100.0,33.8082,33.8147,33.7823,33.8017,45100.0
2009-07-02 14:35:00,52.26,52.32,52.23,52.24,34500.0,33.7953,33.8341,33.7759,33.7823,34500.0
2009-07-02 14:40:00,52.23,52.24,52.2,52.22,21700.0,33.7759,33.7823,33.7565,33.7694,21700.0
2009-07-02 14:45:00,52.23,52.26,52.18,52.19,32200.0,33.7759,33.7953,33.7435,33.75,32200.0
2009-07-02 14:50:00,52.18,52.23,52.18,52.2,14400.0,33.7435,33.7759,33.7435,33.7565,14400.0
2009-07-02 14:55:00,52.21,52.23,52.19,52.22,54800.0,33.7629,33.7759,33.75,33.7694,54800.0
2009-07-02 15:00:00,52.23,52.29,52.22,52.26,59000.0,33.7759,33.8147,33.7694,33.7953,59000.0
2009-07-02 15:05:00,52.27,52.31,52.26,52.28,51600.0,33.8017,33.8276,33.7953,33.8082,51600.0
2009-07-02 15:10:00,52.28,52.28,52.12,52.22,151300.0,33.8082,33.8082,33.7047,33.7694,151300.0
2009-07-02 15:15:00,52.21,52.24,52.19,52.21,70500.0,33.7629,33.7823,33.75,33.7629,70500.0
2009-07-02 15:20:00,52.21,52.24,52.02,52.08,130400.0,33.7629,33.7823,33.64,33.6789,130400.0
2009-07-02 15:25:00,52.06,52.08,52.0,52.0,67300.0,33.6659,33.6789,33.6271,33.6271,67300.0
2009-07-02 15:30:00,52.0,52.03,51.87,51.88,175200.0,33.6271,33.6465,33.543,33.5495,175200.0
2009-07-02 15:35:00,51.88,51.94,51.84,51.92,93500.0,33.5495,33.5883,33.5236,33.5754,93500.0
2009-07-02 15:40:00,51.92,51.98,51.9,51.95,82700.0,33.5754,33.6142,33.5624,33.5948,82700.0
2009-07-02 15:45:00,51.94,52.21,51.94,52.16,119300.0,33.5883,33.7629,33.5883,33.7306,119300.0
2009-07-02 15:50:00,52.15,52.22,52.11,52.18,103100.0,33.7241,33.7694,33.6983,33.7435,103100.0
2009-07-02 15:55:00,52.18,52.27,51.87,51.96,237300.0,33.7435,33.8017,33.543,33.6012,237300.0
2009-07-06 09:30:00,50.66,50.94,50.15,50.48,261200.0,32.7606,32.9416,32.4308,32.6442,261200.0
2009-07-06 09:35:00,50.5,50.72,50.2,50.67,223100.0,32.6571,32.7994,32.4631,32.767,223100.0
2009-07-06 09:40:00,50.68,50.81,50.34,50.5,162400.0,32.7735,32.8576,32.5536,32.6571,162400.0
2009-07-06 09:45:00,50.49,50.56,50.1,50.35,187500.0,32.6506,32.6959,32.3984,32.5601,187500.0
2009-07-06 09:50:00,50.34,50.57,50.27,50.4,144900.0,32.5536,32.7024,32.5084,32.5924,144900.0
2009-07-06 09:55:00,50.4,50.58,50.37,50.43,110800.0,32.5924,32.7088,32.573,32.6118,110800.0
2009-07-06 10:00:00,50.42,50.68,50.42,50.57,161600.0,32.6054,32.7735,32.6054,32.7024,161600.0
2009-07-06 10:05:00,50.57,50.72,50.32,50.32,159800.0,32.7024,32.7994,32.5407,32.5407,159800.0
2009-07-06 10:10:00,50.32,50.35,50.08,50.16,136100.0,32.5407,32.5601,32.3855,32.4372,136100.0
2009-07-06 10:15:00,50.17,50.23,49.99,50.0,125200.0,32.4437,32.4825,32.3273,32.3338,125200.0
2009-07-06 10:20:00,50.0,50.27,49.98,50.18,158100.0,32.3338,32.5084,32.3208,32.4502,158100.0
2009-07-06 10:25:00,50.18,50.22,50.01,50.05,82100.0,32.4502,32.476,32.3402,32.3661,82100.0
2009-07-06 10:30:00,50.05,50.12,49.98,49.99,106200.0,32.3661,32.4114,32.3208,32.3273,106200.0
2009-07-06 10:35:00,49.99,50.03,49.91,49.93,80600.0,32.3273,32.3532,32.2756,32.2885,80600.0
2009-07-06 10:40:00,49.93,50.05,49.84,49.97,118200.0,32.2885,32.3661,32.2303,32.3144,118200.0
2009-07-06 10:45:00,49.97,50.05,49.76,50.02,88800.0,32.3144,32.3661,32.1786,32.3467,88800.0
2009-07-06 10:50:00,50.01,50.02,49.94,49.97,93800.0,32.3402,32.3467,32.295,32.3144,93800.0
2009-07-06 10:55:00,49.98,50.16,49.96,50.13,71500.0,32.3208,32.4372,32.3079,32.4178,71500.0
2009-07-06 11:00:00,50.13,50.23,50.12,50.17,41100.0,32.4178,32.4825,32.4114,32.4437,41100.0
2009-07-06 11:05:00,50.18,50.22,49.99,50.0,123500.0,32.4502,32.476,32.3273,32.3338,123500.0
2009-07-06 11:10:00,49.99,50.19,49.98,50.17,86000.0,32.3273,32.4566,32.3208,32.4437,86000.0
2009-07-06 11:15:00,50.16,50.22,50.14,50.2,69800.0,32.4372,32.476,32.4243,32.4631,69800.0
2009-07-06 11:20:00,50.19,50.21,50.1,50.21,55700.0,32.4566,32.4696,32.3984,32.4696,55700.0
2009-07-06 11:25:00,50.2,50.21,50.04,50.11,51100.0,32.4631,32.4696,32.3596,32.4049,51100.0
2009-07-06 11:30:00,50.11,50.19,50.05,50.17,41600.0,32.4049,32.4566,32.3661,32.4437,41600.0
2009-07-06 11:35:00,50.17,50.34,50.15,50.3,82400.0,32.4437,32.5536,32.4308,32.5278,82400.0
2009-07-06 11:40:00,50.31,50.32,50.23,50.31,77100.0,32.5342,32.5407,32.4825,32.5342,77100.0
2009-07-06 11:45:00,50.32,50.44,50.3,50.43,203600.0,32.5407,32.6183,32.5278,32.6118,203600.0
2009-07-06 11:50:00,50.42,50.48,50.37,50.4,73000.0,32.6054,32.6442,32.573,32.5924,73000.0
2009-07-06 11:55:00,50.4,50.41,50.3,50.36,84000.0,32.5924,32.5989,32.5278,32.5666,84000.0
2009-07-06 12:00:00,50.37,50.5,50.37,50.48,39400.0,32.573,32.6571,32.573,32.6442,39400.0
2009-07-06 12:05:00,50.46,50.57,50.43,50.54,39700.0,32.6312,32.7024,32.6118,32.683,39700.0
2009-07-06 12:10:00,50.53,50.63,50.52,50.59,42100.0,32.6765,32.7412,32.67,32.7153,42100.0
2009-07-06 12:15:00,50.59,50.7,50.58,50.68,37100.0,32.7153,32.7864,32.7088,32.7735,37100.0
2009-07-06 12:20:00,50.68,50.71,50.63,50.71,35100.0,32.7735,32.7929,32.7412,32.7929,35100.0
2009-07-06 12:25:00,50.71,50.71,50.5,50.5,46400.0,32.7929,32.7929,32.6571,32.6571,46400.0
2009-07-06 12:30:00,50.51,50.69,50.46,50.63,129200.0,32.6636,32.78,32.6312,32.7412,129200.0
2009-07-06 12:35:00,50.62,50.75,50.55,50.56,92500.0,32.7347,32.8188,32.6894,32.6959,92500.0
2009-07-06 12:40:00,50.56,50.59,50.5,50.55,39100.0,32.6959,32.7153,32.6571,32.6894,39100.0
2009-07-06 12:45:00,50.54,50.59,50.51,50.54,26800.0,32.683,32.7153,32.6636,32.683,26800.0
2009-07-06 12:50:00,50.53,50.57,50.43,50.55,33800.0,32.6765,32.7024,32.6118,32.6894,33800.0
2009-07-06 12:55:00,50.55,50.65,50.55,50.63,21000.0,32.6894,32.7541,32.6894,32.7412,21000.0
2009-07-06 13:00:00,50.63,50.84,50.63,50.8,45600.0,32.7412,32.877,32.7412,32.8511,45600.0
2009-07-06 13:05:00,50.8,50.82,50.71,50.78,28900.0,32.8511,32.864,32.7929,32.8382,28900.0
2009-07-06 13:10:00,50.78,50.87,50.76,50.85,29100.0,32.8382,32.8964,32.8252,32.8834,29100.0
2009-07-06 13:15:00,50.88,50.99,50.87,50.96,64900.0,32.9028,32.974,32.8964,32.9546,64900.0
2009-07-06 13:20:00,50.95,51.04,50.94,50.97,47600.0,32.9481,33.0063,32.9416,32.961,47600.0
2009-07-06 13:25:00,50.99,51.03,50.88,50.9,43600.0,32.974,32.9998,32.9028,32.9158,43600.0
2009-07-06 13:30:00,50.89,50.9,50.81,50.82,29000.0,32.9093,32.9158,32.8576,32.864,29000.0
2009-07-06 13:35:00,50.82,50.92,50.75,50.92,51900.0,32.864,32.9287,32.8188,32.9287,51900.0
2009-07-06 13:40:00,50.92,50.96,50.82,50.82,66500.0,32.9287,32.9546,32.864,32.864,66500.0
2009-07-06 13:45:00,50.82,50.86,50.71,50.76,74500.0,32.864,32.8899,32.7929,32.8252,74500.0
2009-07-06 13:50:00,50.75,50.86,50.74,50.84,56500.0,32.8188,32.8899,32.8123,32.877,56500.0
2009-07-06 13:55:00,50.83,50.88,50.76,50.83,99500.0,32.8705,32.9028,32.8252,32.8705,99500.0
2009-07-06 14:00:00,50.84,50.88,50.8,50.86,58900.0,32.877,32.9028,32.8511,32.8899,58900.0
2009-07-06 14:05:00,50.86,50.92,50.81,50.86,63100.0,32.8899,32.9287,32.8576,32.8899,63100.0
2009-07-06 14:10:00,50.86,50.94,50.86,50.93,49600.0,32.8899,32.9416,32.8899,32.9352,49600.0
2009-07-06 14:15:00,50.93,51.01,50.9,51.01,155500.0,32.9352,32.9869,32.9158,32.9869,155500.0
2009-07-06 14:20:00,51.0,51.04,50.88,50.97,107300.0,32.9804,33.0063,32.9028,32.961,107300.0
2009-07-06 14:25:00,50.97,51.11,50.94,51.09,46500.0,32.961,33.0516,32.9416,33.0386,46500.0
2009-07-06 14:30:00,51.08,51.25,51.07,51.25,62400.0,33.0322,33.1421,33.0257,33.1421,62400.0
2009-07-06 14:35:00,51.25,51.33,51.15,51.17,58700.0,33.1421,33.1938,33.0774,33.0904,58700.0
2009-07-06 14:40:00,51.17,51.17,51.1,51.11,48400.0,33.0904,33.0904,33.0451,33.0516,48400.0
2009-07-06 14:45:00,51.11,51.11,51.02,51.03,77400.0,33.0516,33.0516,32.9934,32.9998,77400.0
2009-07-06 14:50:00,51.02,51.04,50.91,50.99,77500.0,32.9934,33.0063,32.9222,32.974,77500.0
2009-07-06 14:55:00,51.0,51.09,50.94,51.02,69200.0,32.9804,33.0386,32.9416,32.9934,69200.0
2009-07-06 15:00:00,51.01,51.17,50.99,51.01,147500.0,32.9869,33.0904,32.974,32.9869,147500.0
2009-07-06 15:05:00,51.01,51.16,51.01,51.06,149500.0,32.9869,33.0839,32.9869,33.0192,149500.0
2009-07-06 15:10:00,51.06,51.1,51.01,51.1,109100.0,33.0192,33.0451,32.9869,33.0451,109100.0
2009-07-06 15:15:00,51.1,51.18,51.1,51.14,97500.0,33.0451,33.0968,33.0451,33.071,97500.0
2009-07-06 15:20:00,51.14,51.18,51.11,51.15,79500.0,33.071,33.0968,33.0516,33.0774,79500.0
2009-07-06 15:25:00,51.15,51.18,51.11,51.12,66400.0,33.0774,33.0968,33.0516,33.058,66400.0
2009-07-06 15:30:00,51.13,51.13,50.92,51.04,220500.0,33.0645,33.0645,32.9287,33.0063,220500.0
2009-07-06 15:35:00,51.03,51.1,50.92,50.92,110500.0,32.9998,33.0451,32.9287,32.9287,110500.0
2009-07-06 15:40:00,50.92,51.03,50.87,50.99,137600.0,32.9287,32.9998,32.8964,32.974,137600.0
2009-07-06 15:45:00,50.99,51.29,50.99,51.13,160600.0,32.974,33.168,32.974,33.0645,160600.0
2009-07-06 15:50:00,51.12,51.3,51.1,51.26,161500.0,33.058,33.1744,33.0451,33.1486,161500.0
2009-07-06 15:55:00,51.25,51.39,51.12,51.32,231000.0,33.1421,33.2326,33.058,33.1874,231000.0
2009-07-07 09:30:00,51.28,51.4,50.94,50.94,133400.0,33.1615,33.2391,32.9416,32.9416,133400.0
2009-07-07 09:35:00,50.95,50.96,50.5,50.58,169700.0,32.9481,32.9546,32.6571,32.7088,169700.0
2009-07-07 09:40:00,50.57,50.67,50.33,50.48,120100.0,32.7024,32.767,32.5472,32.6442,120100.0
2009-07-07 09:45:00,50.46,50.48,50.21,50.35,82700.0,32.6312,32.6442,32.4696,32.5601,82700.0
2009-07-07 09:50:00,50.34,50.56,50.32,50.45,70900.0,32.5536,32.6959,32.5407,32.6248,70900.0
2009-07-07 09:55:00,50.46,50.46,50.21,50.3,89000.0,32.6312,32.6312,32.4696,32.5278,89000.0
2009-07-07 10:00:00,50.29,50.31,50.02,50.18,87300.0,32.5213,32.5342,32.3467,32.4502,87300.0
2009-07-07 10:05:00,50.16,50.23,50.01,50.16,117000.0,32.4372,32.4825,32.3402,32.4372,117000.0
2009-07-07 10:10:00,50.16,50.25,49.92,49.95,93500.0,32.4372,32.4954,32.282,32.3014,93500.0
2009-07-07 10:15:00,49.96,50.11,49.9,50.06,120000.0,32.3079,32.4049,32.2691,32.3726,120000.0
2009-07-07 10:20:00,50.04,50.28,50.03,50.16,70400.0,32.3596,32.5148,32.3532,32.4372,70400.0
2009-07-07 10:25:00,50.16,50.31,50.09,50.21,50700.0,32.4372,32.5342,32.392,32.4696,50700.0
2009-07-07 10:30:00,50.19,50.21,50.08,50.1,49000.0,32.4566,32.4696,32.3855,32.3984,49000.0
2009-07-07 10:35:00,50.09,50.14,49.97,50.05,67000.0,32.392,32.4243,32.3144,32.3661,67000.0
2009-07-07 10:40:00,50.05,50.26,50.04,50.25,56500.0,32.3661,32.5019,32.3596,32.4954,56500.0
2009-07-07 10:45:00,50.26,50.32,50.13,50.25,46900.0,32.5019,32.5407,32.4178,32.4954,46900.0
2009-07-07 10:50:00,50.26,50.3,50.14,50.22,73200.0,32.5019,32.5278,32.4243,32.476,73200.0
2009-07-07 10:55:00,50.2,50.2,50.05,50.11,49600.0,32.4631,32.4631,32.3661,32.4049,49600.0
2009-07-07 11:00:00,50.09,50.1,49.93,49.96,77300.0,32.392,32.3984,32.2885,32.3079,77300.0
2009-07-07 11:05:00,49.96,50.14,49.96,50.06,55100.0,32.3079,32.4243,32.3079,32.3726,55100.0
2009-07-07 11:10:00,50.06,50.07,50.0,50.01,22500.0,32.3726,32.379,32.3338,32.3402,22500.0
2009-07-07 11:15:00,50.01,50.1,49.98,50.07,37100.0,32.3402,32.3984,32.3208,32.379,37100.0
2009-07-07 11:20:00,50.06,50.18,50.04,50.15,45100.0,32.3726,32.4502,32.3596,32.4308,45100.0
2009-07-07 11:25:00,50.15,50.19,49.9,49.9,66600.0,32.4308,32.4566,32.2691,32.2691,66600.0
2009-07-07 11:30:00,49.9,49.94,49.88,49.9,53100.0,32.2691,32.295,32.2562,32.2691,53100.0
2009-07-07 11:35:00,49.9,49.91,49.82,49.84,79500.0,32.2691,32.2756,32.2174,32.2303,79500.0
2009-07-07 11:40:00,49.84,49.86,49.77,49.84,66900.0,32.2303,32.2432,32.185,32.2303,66900.0
2009-07-07 11:45:00,49.85,49.93,49.81,49.85,36700.0,32.2368,32.2885,32.2109,32.2368,36700.0
2009-07-07 11:50:00,49.85,49.93,49.85,49.88,40900.0,32.2368,32.2885,32.2368,32.2562,40900.0
2009-07-07 11:55:00,49.89,49.89,49.81,49.81,57400.0,32.2626,32.2626,32.2109,32.2109,57400.0
2009-07-07 12:00:00,49.81,49.84,49.78,49.84,28600.0,32.2109,32.2303,32.1915,32.2303,28600.0
2009-07-07 12:05:00,49.85,49.9,49.79,49.8,111400.0,32.2368,32.2691,32.198,32.2044,111400.0
2009-07-07 12:10:00,49.81,49.92,49.79,49.87,110800.0,32.2109,32.282,32.198,32.2497,110800.0
2009-07-07 12:15:00,49.88,49.97,49.83,49.91,62500.0,32.2562,32.3144,32.2238,32.2756,62500.0
2009-07-07 12:20:00,49.91,49.98,49.9,49.93,64700.0,32.2756,32.3208,32.2691,32.2885,64700.0
2009-07-07 12:25:00,49.93,49.95,49.83,49.87,29900.0,32.2885,32.3014,32.2238,32.2497,29900.0
2009-07-07 12:30:00,49.88,49.9,49.82,49.83,24700.0,32.2562,32.2691,32.2174,32.2238,24700.0
2009-07-07 12:35:00,49.85,49.88,49.79,49.79,27700.0,32.2368,32.2562,32.198,32.198,27700.0
2009-07-07 12:40:00,49.79,49.89,49.71,49.89,56500.0,32.198,32.2626,32.1462,32.2626,56500.0
2009-07-07 12:45:00,49.89,49.97,49.89,49.95,35400.0,32.2626,32.3144,32.2626,32.3014,35400.0
2009-07-07 12:50:00,49.95,49.99,49.9,49.93,40100.0,32.3014,32.3273,32.2691,32.2885,40100.0
2009-07-07 12:55:00,49.94,49.95,49.87,49.93,19400.0,32.295,32.3014,32.2497,32.2885,19400.0
2009-07-07 13:00:00,49.94,50.08,49.94,50.06,51000.0,32.295,32.3855,32.295,32.3726,51000.0
2009-07-07 13:05:00,50.05,50.21,50.01,50.21,37200.0,32.3661,32.4696,32.3402,32.4696,37200.0
2009-07-07 13:10:00,50.21,50.35,50.19,50.33,108500.0,32.4696,32.5601,32.4566,32.5472,108500.0
2009-07-07 13:15:00,50.32,50.47,50.31,50.47,77200.0,32.5407,32.6377,32.5342,32.6377,77200.0
2009-07-07 13:20:00,50.46,50.55,50.4,50.42,79500.0,32.6312,32.6894,32.5924,32.6054,79500.0
2009-07-07 13:25:00,50.42,50.48,50.38,50.42,42000.0,32.6054,32.6442,32.5795,32.6054,42000.0
2009-07-07 13:30:00,50.42,50.65,50.42,50.47,59100.0,32.6054,32.7541,32.6054,32.6377,59100.0
2009-07-07 13:35:00,50.46,50.57,50.4,50.5,34700.0,32.6312,32.7024,32.5924,32.6571,34700.0
2009-07-07 13:40:00,50.5,50.5,50.36,50.38,46600.0,32.6571,32.6571,32.5666,32.5795,46600.0
2009-07-07 13:45:00,50.38,50.42,50.19,50.19,48700.0,32.5795,32.6054,32.4566,32.4566,48700.0
2009-07-07 13:50:00,50.19,50.29,50.11,50.11,38300.0,32.4566,32.5213,32.4049,32.4049,38300.0
2009-07-07 13:55:00,50.12,50.26,50.08,50.25,40500.0,32.4114,32.5019,32.3855,32.4954,40500.0
2009-07-07 14:00:00,50.25,50.35,50.22,50.32,24700.0,32.4954,32.5601,32.476,32.5407,24700.0
2009-07-07 14:05:00,50.32,50.34,50.11,50.13,49400.0,32.5407,32.5536,32.4049,32.4178,49400.0
2009-07-07 14:10:00,50.13,50.29,50.13,50.27,56200.0,32.4178,32.5213,32.4178,32.5084,56200.0
2009-07-07 14:15:00,50.27,50.27,50.01,50.13,39800.0,32.5084,32.5084,32.3402,32.4178,39800.0
2009-07-07 14:20:00,50.13,50.22,50.07,50.22,41800.0,32.4178,32.476,32.379,32.476,41800.0
2009-07-07 14:25:00,50.22,50.24,50.14,50.18,31300.0,32.476,32.489,32.4243,32.4502,31300.0
2009-07-07 14:30:00,50.18,50.18,50.05,50.05,45100.0,32.4502,32.4502,32.3661,32.3661,45100.0
2009-07-07 14:35:00,50.05,50.22,50.04,50.19,78100.0,32.3661,32.476,32.3596,32.4566,78100.0
2009-07-07 14:40:00,50.18,50.27,50.16,50.22,35100.0,32.4502,32.5084,32.4372,32.476,35100.0
2009-07-07 14:45:00,50.22,50.22,50.05,50.07,63400.0,32.476,32.476,32.3661,32.379,63400.0
2009-07-07 14:50:00,50.07,50.07,49.86,49.91,99600.0,32.379,32.379,32.2432,32.2756,99600.0
2009-07-07 14:55:00,49.89,50.02,49.85,49.97,51500.0,32.2626,32.3467,32.2368,32.3144,51500.0
2009-07-07 15:00:00,49.96,49.97,49.78,49.8,90400.0,32.3079,32.3144,32.1915,32.2044,90400.0
2009-07-07 15:05:00,49.78,49.89,49.65,49.82,140900.0,32.1915,32.2626,32.1074,32.2174,140900.0
2009-07-07 15:10:00,49.82,49.89,49.77,49.88,85600.0,32.2174,32.2626,32.185,32.2562,85600.0
2009-07-07 15:15:00,49.88,50.02,49.86,49.91,104200.0,32.2562,32.3467,32.2432,32.2756,104200.0
2009-07-07 15:20:00,49.91,49.92,49.81,49.88,83700.0,32.2756,32.282,32.2109,32.2562,83700.0
2009-07-07 15:25:00,49.87,50.11,49.85,50.07,96000.0,32.2497,32.4049,32.2368,32.379,96000.0
2009-07-07 15:30:00,50.08,50.11,49.85,50.03,598300.0,32.3855,32.4049,32.2368,32.3532,598300.0
2009-07-07 15:35:00,50.04,50.06,49.9,49.98,133900.0,32.3596,32.3726,32.2691,32.3208,133900.0
2009-07-07 15:40:00,49.99,50.08,49.98,49.99,293200.0,32.3273,32.3855,32.3208,32.3273,293200.0
2009-07-07 15:45:00,50.0,50.07,49.86,49.94,212200.0,32.3338,32.379,32.2432,32.295,212200.0
2009-07-07 15:50:00,49.94,50.06,49.91,49.99,468000.0,32.295,32.3726,32.2756,32.3273,468000.0
2009-07-07 15:55:00,49.99,50.13,49.92,49.95,607100.0,32.3273,32.4178,32.282,32.3014,607100.0
2009-07-08 09:30:00,49.76,50.28,49.7,50.28,120800.0,32.1786,32.5148,32.1398,32.5148,120800.0
2009-07-08 09:35:00,50.28,50.75,50.28,50.44,149200.0,32.5148,32.8188,32.5148,32.6183,149200.0
2009-07-08 09:40:00,50.42,50.67,50.33,50.61,86200.0,32.6054,32.767,32.5472,32.7282,86200.0
2009-07-08 09:45:00,50.63,50.79,50.58,50.67,53000.0,32.7412,32.8446,32.7088,32.767,53000.0
2009-07-08 09:50:00,50.68,50.86,50.6,50.61,92300.0,32.7735,32.8899,32.7218,32.7282,92300.0
2009-07-08 09:55:00,50.61,50.64,50.32,50.35,49400.0,32.7282,32.7476,32.5407,32.5601,49400.0
2009-07-08 10:00:00,50.36,50.62,50.33,50.55,115100.0,32.5666,32.7347,32.5472,32.6894,115100.0
2009-07-08 10:05:00,50.55,50.63,50.34,50.36,107200.0,32.6894,32.7412,32.5536,32.5666,107200.0
2009-07-08 10:10:00,50.37,50.43,50.24,50.26,103100.0,32.573,32.6118,32.489,32.5019,103100.0
2009-07-08 10:15:00,50.26,50.44,50.18,50.41,83900.0,32.5019,32.6183,32.4502,32.5989,83900.0
2009-07-08 10:20:00,50.42,50.51,50.3,50.42,61200.0,32.6054,32.6636,32.5278,32.6054,61200.0
2009-07-08 10:25:00,50.42,50.44,50.16,50.26,23500.0,32.6054,32.6183,32.4372,32.5019,23500.0
2009-07-08 10:30:00,50.25,50.25,49.85,49.96,83500.0,32.4954,32.4954,32.2368,32.3079,83500.0
2009-07-08 10:35:00,49.96,49.98,49.76,49.79,58900.0,32.3079,32.3208,32.1786,32.198,58900.0
2009-07-08 10:40:00,49.88,50.03,49.76,50.02,47700.0,32.2562,32.3532,32.1786,32.3467,47700.0
2009-07-08 10:45:00,50.02,50.11,49.87,49.87,58700.0,32.3467,32.4049,32.2497,32.2497,58700.0
2009-07-08 10:50:00,49.87,50.05,49.76,49.76,58200.0,32.2497,32.3661,32.1786,32.1786,58200.0
2009-07-08 10:55:00,49.75,49.77,49.6,49.6,84800.0,32.1721,32.185,32.0751,32.0751,84800.0
2009-07-08 11:00:00,49.59,49.6,49.4,49.5,102400.0,32.0686,32.0751,31.9458,32.0104,102400.0
2009-07-08 11:05:00,49.5,49.51,49.17,49.18,97100.0,32.0104,32.0169,31.797,31.8035,97100.0
2009-07-08 11:10:00,49.18,49.3,49.16,49.25,44200.0,31.8035,31.8811,31.7906,31.8488,44200.0
2009-07-08 11:15:00,49.26,49.26,48.92,49.08,116800.0,31.8552,31.8552,31.6354,31.7388,116800.0
2009-07-08 11:20:00,49.09,49.09,48.76,48.76,93100.0,31.7453,31.7453,31.5319,31.5319,93100.0
2009-07-08 11:25:00,48.77,48.89,48.74,48.82,58600.0,31.5384,31.616,31.519,31.5707,58600.0
2009-07-08 11:30:00,48.84,49.0,48.84,48.99,33000.0,31.5836,31.6871,31.5836,31.6806,33000.0
2009-07-08 11:35:00,48.99,49.11,48.95,49.0,59100.0,31.6806,31.7582,31.6548,31.6871,59100.0
2009-07-08 11:40:00,49.01,49.15,48.92,49.14,65200.0,31.6936,31.7841,31.6354,31.7776,65200.0
2009-07-08 11:45:00,49.15,49.22,49.09,49.16,41500.0,31.7841,31.8294,31.7453,31.7906,41500.0
2009-07-08 11:50:00,49.15,49.18,49.03,49.09,60100.0,31.7841,31.8035,31.7065,31.7453,60100.0
2009-07-08 11:55:00,49.09,49.15,48.95,49.11,33500.0,31.7453,31.7841,31.6548,31.7582,33500.0
2009-07-08 12:00:00,49.11,49.15,48.99,49.1,47200.0,31.7582,31.7841,31.6806,31.7518,47200.0
2009-07-08 12:05:00,49.11,49.25,49.08,49.21,34700.0,31.7582,31.8488,31.7388,31.8229,34700.0
2009-07-08 12:10:00,49.2,49.22,49.0,49.01,30500.0,31.8164,31.8294,31.6871,31.6936,30500.0
2009-07-08 12:15:00,49.0,49.08,48.89,48.93,42300.0,31.6871,31.7388,31.616,31.6418,42300.0
2009-07-08 12:20:00,48.93,48.94,48.82,48.88,34000.0,31.6418,31.6483,31.5707,31.6095,34000.0
2009-07-08 12:25:00,48.88,49.0,48.88,48.96,27800.0,31.6095,31.6871,31.6095,31.6612,27800.0
2009-07-08 12:30:00,48.95,49.11,48.95,49.1,37700.0,31.6548,31.7582,31.6548,31.7518,37700.0
2009-07-08 12:35:00,49.1,49.13,49.0,49.03,26000.0,31.7518,31.7712,31.6871,31.7065,26000.0
2009-07-08 12:40:00,49.04,49.06,48.99,49.04,61400.0,31.713,31.7259,31.6806,31.713,61400.0
2009-07-08 12:45:00,49.04,49.13,49.02,49.03,32700.0,31.713,31.7712,31.7,31.7065,32700.0
2009-07-08 12:50:00,49.03,49.08,49.01,49.03,35800.0,31.7065,31.7388,31.6936,31.7065,35800.0
2009-07-08 12:55:00,49.04,49.06,48.9,48.91,45900.0,31.713,31.7259,31.6224,31.6289,45900.0
2009-07-08 13:00:00,48.9,49.04,48.88,49.03,64300.0,31.6224,31.713,31.6095,31.7065,64300.0
2009-07-08 13:05:00,49.02,49.25,49.01,49.14,88000.0,31.7,31.8488,31.6936,31.7776,88000.0
2009-07-08 13:10:00,49.15,49.21,49.03,49.16,43000.0,31.7841,31.8229,31.7065,31.7906,43000.0
2009-07-08 13:15:00,49.17,49.25,49.1,49.11,43900.0,31.797,31.8488,31.7518,31.7582,43900.0
2009-07-08 13:20:00,49.1,49.16,49.02,49.08,34500.0,31.7518,31.7906,31.7,31.7388,34500.0
2009-07-08 13:25:00,49.1,49.47,49.06,49.41,60700.0,31.7518,31.991,31.7259,31.9522,60700.0
2009-07-08 13:30:00,49.4,49.49,49.36,49.37,31900.0,31.9458,32.004,31.9199,31.9264,31900.0
2009-07-08 13:35:00,49.39,49.39,49.25,49.28,37800.0,31.9393,31.9393,31.8488,31.8682,37800.0
2009-07-08 13:40:00,49.29,49.43,49.26,49.39,21200.0,31.8746,31.9652,31.8552,31.9393,21200.0
2009-07-08 13:45:00,49.37,49.44,49.23,49.38,35200.0,31.9264,31.9716,31.8358,31.9328,35200.0
2009-07-08 13:50:00,49.38,49.43,49.21,49.4,24400.0,31.9328,31.9652,31.8229,31.9458,24400.0
2009-07-08 13:55:00,49.41,49.47,49.38,49.39,19200.0,31.9522,31.991,31.9328,31.9393,19200.0
2009-07-08 14:00:00,49.37,49.39,49.21,49.29,31200.0,31.9264,31.9393,31.8229,31.8746,31200.0
2009-07-08 14:05:00,49.26,49.26,49.05,49.14,40900.0,31.8552,31.8552,31.7194,31.7776,40900.0
2009-07-08 14:10:00,49.15,49.17,48.98,48.99,49600.0,31.7841,31.797,31.6742,31.6806,49600.0
2009-07-08 14:15:00,48.99,49.14,48.96,49.07,57300.0,31.6806,31.7776,31.6612,31.7324,57300.0
2009-07-08 14:20:00,49.07,49.15,49.02,49.06,74900.0,31.7324,31.7841,31.7,31.7259,74900.0
2009-07-08 14:25:00,49.05,49.1,48.91,48.97,40000.0,31.7194,31.7518,31.6289,31.6677,40000.0
2009-07-08 14:30:00,48.96,48.97,48.8,48.85,44300.0,31.6612,31.6677,31.5578,31.5901,44300.0
2009-07-08 14:35:00,48.85,49.13,48.84,49.11,46700.0,31.5901,31.7712,31.5836,31.7582,46700.0
2009-07-08 14:40:00,49.12,49.19,49.04,49.06,43000.0,31.7647,31.81,31.713,31.7259,43000.0
2009-07-08 14:45:00,49.04,49.04,48.95,48.96,20100.0,31.713,31.713,31.6548,31.6612,20100.0
2009-07-08 14:50:00,48.96,49.33,48.96,49.26,49400.0,31.6612,31.9005,31.6612,31.8552,49400.0
2009-07-08 14:55:00,49.26,49.29,49.14,49.22,60000.0,31.8552,31.8746,31.7776,31.8294,60000.0
2009-07-08 15:00:00,49.22,49.39,49.15,49.3,61700.0,31.8294,31.9393,31.7841,31.8811,61700.0
2009-07-08 15:05:00,49.3,49.48,49.27,49.32,62800.0,31.8811,31.9975,31.8617,31.894,62800.0
2009-07-08 15:10:00,49.33,49.39,49.26,49.35,64700.0,31.9005,31.9393,31.8552,31.9134,64700.0
2009-07-08 15:15:00,49.34,49.41,49.18,49.27,56500.0,31.907,31.9522,31.8035,31.8617,56500.0
2009-07-08 15:20:00,49.29,49.43,49.25,49.38,102300.0,31.8746,31.9652,31.8488,31.9328,102300.0
2009-07-08 15:25:00,49.38,49.41,49.23,49.33,93500.0,31.9328,31.9522,31.8358,31.9005,93500.0
2009-07-08 15:30:00,49.34,49.4,49.31,49.31,58300.0,31.907,31.9458,31.8876,31.8876,58300.0
2009-07-08 15:35:00,49.32,49.62,49.31,49.62,83100.0,31.894,32.088,31.8876,32.088,83100.0
2009-07-08 15:40:00,49.62,49.85,49.56,49.84,160100.0,32.088,32.2368,32.0492,32.2303,160100.0
2009-07-08 15:45:00,49.84,50.06,49.84,49.98,289500.0,32.2303,32.3726,32.2303,32.3208,289500.0
2009-07-08 15:50:00,49.97,50.0,49.79,49.89,155800.0,32.3144,32.3338,32.198,32.2626,155800.0
2009-07-08 15:55:00,49.9,49.98,49.87,49.92,160800.0,32.2691,32.3208,32.2497,32.282,160800.0
2009-07-09 09:30:00,50.47,50.62,50.32,50.55,124800.0,32.6377,32.7347,32.5407,32.6894,124800.0
2009-07-09 09:35:00,50.54,50.78,50.49,50.5,117800.0,32.683,32.8382,32.6506,32.6571,117800.0
2009-07-09 09:40:00,50.49,50.68,50.35,50.39,130300.0,32.6506,32.7735,32.5601,32.586,130300.0
2009-07-09 09:45:00,50.4,50.61,50.3,50.38,120200.0,32.5924,32.7282,32.5278,32.5795,120200.0
2009-07-09 09:50:00,50.35,50.72,50.35,50.72,89500.0,32.5601,32.7994,32.5601,32.7994,89500.0
2009-07-09 09:55:00,50.7,50.8,50.55,50.7,75200.0,32.7864,32.8511,32.6894,32.7864,75200.0
2009-07-09 10:00:00,50.7,50.98,50.66,50.91,73200.0,32.7864,32.9675,32.7606,32.9222,73200.0
2009-07-09 10:05:00,50.93,51.13,50.84,51.07,124700.0,32.9352,33.0645,32.877,33.0257,124700.0
2009-07-09 10:10:00,51.08,51.13,50.82,50.91,83600.0,33.0322,33.0645,32.864,32.9222,83600.0
2009-07-09 10:15:00,50.91,51.06,50.82,50.82,96000.0,32.9222,33.0192,32.864,32.864,96000.0
2009-07-09 10:20:00,50.8,50.81,50.53,50.62,67600.0,32.8511,32.8576,32.6765,32.7347,67600.0
2009-07-09 10:25:00,50.64,50.64,50.31,50.45,72300.0,32.7476,32.7476,32.5342,32.6248,72300.0
2009-07-09 10:30:00,50.46,50.88,50.46,50.66,153400.0,32.6312,32.9028,32.6312,32.7606,153400.0
2009-07-09 10:35:00,50.66,50.95,50.66,50.78,91900.0,32.7606,32.9481,32.7606,32.8382,91900.0
2009-07-09 10:40:00,50.77,51.06,50.77,50.99,44100.0,32.8317,33.0192,32.8317,32.974,44100.0
2009-07-09 10:45:00,50.99,51.1,50.73,50.79,69700.0,32.974,33.0451,32.8058,32.8446,69700.0
2009-07-09 10:50:00,50.8,51.23,50.78,51.15,82400.0,32.8511,33.1292,32.8382,33.0774,82400.0
2009-07-09 10:55:00,51.17,51.25,51.01,51.18,48900.0,33.0904,33.1421,32.9869,33.0968,48900.0
2009-07-09 11:00:00,51.18,51.19,50.82,51.06,71600.0,33.0968,33.1033,32.864,33.0192,71600.0
2009-07-09 11:05:00,51.06,51.1,50.74,50.99,83100.0,33.0192,33.0451,32.8123,32.974,83100.0
2009-07-09 11:10:00,50.99,50.99,50.79,50.8,48100.0,32.974,32.974,32.8446,32.8511,48100.0
2009-07-09 11:15:00,50.8,50.84,50.64,50.79,82400.0,32.8511,32.877,32.7476,32.8446,82400.0
2009-07-09 11:20:00,50.71,50.82,50.66,50.74,96400.0,32.7929,32.864,32.7606,32.8123,96400.0
2009-07-09 11:25:00,50.75,50.8,50.66,50.73,63400.0,32.8188,32.8511,32.7606,32.8058,63400.0
2009-07-09 11:30:00,50.72,50.89,50.55,50.84,78800.0,32.7994,32.9093,32.6894,32.877,78800.0
2009-07-09 11:35:00,50.83,51.0,50.8,50.95,45400.0,32.8705,32.9804,32.8511,32.9481,45400.0
2009-07-09 11:40:00,50.97,51.21,50.83,51.19,107000.0,32.961,33.1162,32.8705,33.1033,107000.0
2009-07-09 11:45:00,51.2,51.38,51.09,51.12,63300.0,33.1098,33.2262,33.0386,33.058,63300.0
2009-07-09 11:50:00,51.12,51.25,51.1,51.13,56200.0,33.058,33.1421,33.0451,33.0645,56200.0
2009-07-09 11:55:00,51.16,51.2,50.91,50.91,39500.0,33.0839,33.1098,32.9222,32.9222,39500.0
2009-07-09 12:00:00,50.91,51.15,50.77,51.02,38000.0,32.9222,33.0774,32.8317,32.9934,38000.0
2009-07-09 12:05:00,51.01,51.19,50.96,51.11,43800.0,32.9869,33.1033,32.9546,33.0516,43800.0
2009-07-09 12:10:00,51.1,51.1,50.95,50.96,24600.0,33.0451,33.0451,32.9481,32.9546,24600.0
2009-07-09 12:15:00,50.97,51.3,50.96,51.3,34100.0,32.961,33.1744,32.9546,33.1744,34100.0
2009-07-09 12:20:00,51.3,51.56,51.29,51.41,54800.0,33.1744,33.3426,33.168,33.2456,54800.0
2009-07-09 12:25:00,51.41,51.41,51.26,51.28,40500.0,33.2456,33.2456,33.1486,33.1615,40500.0
2009-07-09 12:30:00,51.28,51.37,51.26,51.28,27500.0,33.1615,33.2197,33.1486,33.1615,27500.0
2009-07-09 12:35:00,51.28,51.48,51.22,51.4,26600.0,33.1615,33.2908,33.1227,33.2391,26600.0
2009-07-09 12:40:00,51.4,51.43,51.25,51.25,25000.0,33.2391,33.2585,33.1421,33.1421,25000.0
2009-07-09 12:45:00,51.25,51.32,51.17,51.21,31600.0,33.1421,33.1874,33.0904,33.1162,31600.0
2009-07-09 12:50:00,51.21,51.27,51.07,51.27,39300.0,33.1162,33.155,33.0257,33.155,39300.0
2009-07-09 12:55:00,51.28,51.32,51.24,51.29,52400.0,33.1615,33.1874,33.1356,33.168,52400.0
2009-07-09 13:00:00,51.29,51.29,51.0,51.04,46800.0,33.168,33.168,32.9804,33.0063,46800.0
2009-07-09 13:05:00,51.03,51.26,51.03,51.21,56800.0,32.9998,33.1486,32.9998,33.1162,56800.0
2009-07-09 13:10:00,51.23,51.4,51.2,51.33,79100.0,33.1292,33.2391,33.1098,33.1938,79100.0
2009-07-09 13:15:00,51.33,51.42,51.28,51.32,82700.0,33.1938,33.252,33.1615,33.1874,82700.0
2009-07-09 13:20:00,51.31,51.4,51.18,51.23,42500.0,33.1809,33.2391,33.0968,33.1292,42500.0
2009-07-09 13:25:00,51.21,51.35,51.19,51.27,33900.0,33.1162,33.2068,33.1033,33.155,33900.0
2009-07-09 13:30:00,51.28,51.41,51.18,51.22,55000.0,33.1615,33.2456,33.0968,33.1227,55000.0
2009-07-09 13:35:00,51.21,51.25,51.09,51.14,22000.0,33.1162,33.1421,33.0386,33.071,22000.0
2009-07-09 13:40:00,51.15,51.29,51.07,51.26,43900.0,33.0774,33.168,33.0257,33.1486,43900.0
2009-07-09 13:45:00,51.26,51.28,51.17,51.21,15600.0,33.1486,33.1615,33.0904,33.1162,15600.0
2009-07-09 13:50:00,51.21,51.24,51.15,51.2,18400.0,33.1162,33.1356,33.0774,33.1098,18400.0
2009-07-09 13:55:00,51.2,51.29,51.19,51.23,21800.0,33.1098,33.168,33.1033,33.1292,21800.0
2009-07-09 14:00:00,51.26,51.28,51.19,51.23,27800.0,33.1486,33.1615,33.1033,33.1292,27800.0
2009-07-09 14:05:00,51.22,51.32,51.2,51.25,22200.0,33.1227,33.1874,33.1098,33.1421,22200.0
2009-07-09 14:10:00,51.26,51.38,51.26,51.29,45100.0,33.1486,33.2262,33.1486,33.168,45100.0
2009-07-09 14:15:00,51.29,51.38,51.26,51.33,34600.0,33.168,33.2262,33.1486,33.1938,34600.0
2009-07-09 14:20:00,51.34,51.41,51.31,51.36,33800.0,33.2003,33.2456,33.1809,33.2132,33800.0
2009-07-09 14:25:00,51.37,51.43,51.32,51.32,40300.0,33.2197,33.2585,33.1874,33.1874,40300.0
2009-07-09 14:30:00,51.32,51.46,51.31,51.36,26500.0,33.1874,33.2779,33.1809,33.2132,26500.0
2009-07-09 14:35:00,51.36,51.44,51.33,51.39,23800.0,33.2132,33.265,33.1938,33.2326,23800.0
2009-07-09 14:40:00,51.39,51.44,51.31,51.33,34500.0,33.2326,33.265,33.1809,33.1938,34500.0
2009-07-09 14:45:00,51.33,51.37,51.27,51.36,29900.0,33.1938,33.2197,33.155,33.2132,29900.0
2009-07-09 14:50:00,51.37,51.42,51.32,51.39,19200.0,33.2197,33.252,33.1874,33.2326,19200.0
2009-07-09 14:55:00,51.39,51.39,51.07,51.11,66900.0,33.2326,33.2326,33.0257,33.0516,66900.0
2009-07-09 15:00:00,51.12,51.15,50.96,51.09,102900.0,33.058,33.0774,32.9546,33.0386,102900.0
2009-07-09 15:05:00,51.09,51.15,50.96,51.07,101700.0,33.0386,33.0774,32.9546,33.0257,101700.0
2009-07-09 15:10:00,51.08,51.13,50.96,51.06,37700.0,33.0322,33.0645,32.9546,33.0192,37700.0
2009-07-09 15:15:00,51.05,51.16,50.99,51.1,36700.0,33.0128,33.0839,32.974,33.0451,36700.0
2009-07-09 15:20:00,51.08,51.09,50.97,51.02,27400.0,33.0322,33.0386,32.961,32.9934,27400.0
2009-07-09 15:25:00,51.02,51.02,50.89,50.95,57600.0,32.9934,32.9934,32.9093,32.9481,57600.0
2009-07-09 15:30:00,50.95,51.02,50.86,50.95,53000.0,32.9481,32.9934,32.8899,32.9481,53000.0
2009-07-09 15:35:00,50.96,50.99,50.84,50.94,44400.0,32.9546,32.974,32.877,32.9416,44400.0
2009-07-09 15:40:00,50.95,51.05,50.9,50.9,64000.0,32.9481,33.0128,32.9158,32.9158,64000.0
2009-07-09 15:45:00,50.89,50.92,50.81,50.83,91100.0,32.9093,32.9287,32.8576,32.8705,91100.0
2009-07-09 15:50:00,50.82,50.83,50.69,50.74,134100.0,32.864,32.8705,32.78,32.8123,134100.0
2009-07-09 15:55:00,50.75,50.81,50.64,50.81,187100.0,32.8188,32.8576,32.7476,32.8576,187100.0
2009-07-10 09:30:00,49.95,50.0,49.5,49.58,102900.0,32.3014,32.3338,32.0104,32.0622,102900.0
2009-07-10 09:35:00,49.56,49.75,49.33,49.6,106000.0,32.0492,32.1721,31.9005,32.0751,106000.0
2009-07-10 09:40:00,49.58,49.78,49.51,49.62,131100.0,32.0622,32.1915,32.0169,32.088,131100.0
2009-07-10 09:45:00,49.62,49.97,49.61,49.93,123900.0,32.088,32.3144,32.0816,32.2885,123900.0
2009-07-10 09:50:00,49.96,50.21,49.89,49.9,127300.0,32.3079,32.4696,32.2626,32.2691,127300.0
2009-07-10 09:55:00,49.93,50.01,49.52,49.71,90300.0,32.2885,32.3402,32.0234,32.1462,90300.0
2009-07-10 10:00:00,49.69,50.19,49.44,49.68,84000.0,32.1333,32.4566,31.9716,32.1268,84000.0
2009-07-10 10:05:00,49.68,50.0,49.57,49.73,102800.0,32.1268,32.3338,32.0557,32.1592,102800.0
2009-07-10 10:10:00,49.76,50.2,49.66,50.1,77200.0,32.1786,32.4631,32.1139,32.3984,77200.0
2009-07-10 10:15:00,50.1,50.14,49.91,50.09,59700.0,32.3984,32.4243,32.2756,32.392,59700.0
2009-07-10 10:20:00,50.1,50.3,50.1,50.21,98300.0,32.3984,32.5278,32.3984,32.4696,98300.0
2009-07-10 10:25:00,50.21,50.22,50.04,50.2,36000.0,32.4696,32.476,32.3596,32.4631,36000.0
2009-07-10 10:30:00,50.2,50.23,49.96,50.04,36400.0,32.4631,32.4825,32.3079,32.3596,36400.0
2009-07-10 10:35:00,50.09,50.19,50.0,50.02,33700.0,32.392,32.4566,32.3338,32.3467,33700.0
2009-07-10 10:40:00,50.01,50.2,50.01,50.19,52000.0,32.3402,32.4631,32.3402,32.4566,52000.0
2009-07-10 10:45:00,50.19,50.48,50.18,50.34,79800.0,32.4566,32.6442,32.4502,32.5536,79800.0
2009-07-10 10:50:00,50.34,50.4,50.14,50.2,39200.0,32.5536,32.5924,32.4243,32.4631,39200.0
2009-07-10 10:55:00,50.17,50.3,50.13,50.13,38800.0,32.4437,32.5278,32.4178,32.4178,38800.0
2009-07-10 11:00:00,50.13,50.13,49.99,50.04,61600.0,32.4178,32.4178,32.3273,32.3596,61600.0
2009-07-10 11:05:00,50.04,50.11,49.95,50.05,67000.0,32.3596,32.4049,32.3014,32.3661,67000.0
2009-07-10 11:10:00,50.05,50.05,49.88,49.99,48400.0,32.3661,32.3661,32.2562,32.3273,48400.0
2009-07-10 11:15:00,49.99,50.08,49.85,49.93,47700.0,32.3273,32.3855,32.2368,32.2885,47700.0
2009-07-10 11:20:00,49.94,49.94,49.81,49.86,35800.0,32.295,32.295,32.2109,32.2432,35800.0
2009-07-10 11:25:00,49.87,49.87,49.68,49.82,48700.0,32.2497,32.2497,32.1268,32.2174,48700.0
2009-07-10 11:30:00,49.82,49.97,49.74,49.93,35500.0,32.2174,32.3144,32.1656,32.2885,35500.0
2009-07-10 11:35:00,49.93,49.98,49.86,49.94,35900.0,32.2885,32.3208,32.2432,32.295,35900.0
2009-07-10 11:40:00,49.94,49.99,49.83,49.86,28500.0,32.295,32.3273,32.2238,32.2432,28500.0
2009-07-10 11:45:00,49.84,50.06,49.83,50.05,37400.0,32.2303,32.3726,32.2238,32.3661,37400.0
2009-07-10 11:50:00,50.06,50.12,50.0,50.07,31800.0,32.3726,32.4114,32.3338,32.379,31800.0
2009-07-10 11:55:00,50.06,50.08,49.97,50.08,23600.0,32.3726,32.3855,32.3144,32.3855,23600.0
2009-07-10 12:00:00,50.08,50.15,50.0,50.13,24700.0,32.3855,32.4308,32.3338,32.4178,24700.0
2009-07-10 12:05:00,50.13,50.22,50.11,50.17,40200.0,32.4178,32.476,32.4049,32.4437,40200.0
2009-07-10 12:10:00,50.18,50.24,50.15,50.21,30700.0,32.4502,32.489,32.4308,32.4696,30700.0
2009-07-10 12:15:00,50.2,50.27,50.19,50.27,27500.0,32.4631,32.5084,32.4566,32.5084,27500.0
2009-07-10 12:20:00,50.28,50.29,50.1,50.11,17900.0,32.5148,32.5213,32.3984,32.4049,17900.0
2009-07-10 12:25:00,50.11,50.22,50.11,50.2,15100.0,32.4049,32.476,32.4049,32.4631,15100.0
2009-07-10 12:30:00,50.21,50.24,50.18,50.2,22000.0,32.4696,32.489,32.4502,32.4631,22000.0
2009-07-10 12:35:00,50.19,50.33,50.16,50.3,25600.0,32.4566,32.5472,32.4372,32.5278,25600.0
2009-07-10 12:40:00,50.34,50.37,50.27,50.34,32200.0,32.5536,32.573,32.5084,32.5536,32200.0
2009-07-10 12:45:00,50.34,50.42,50.27,50.32,36600.0,32.5536,32.6054,32.5084,32.5407,36600.0
2009-07-10 12:50:00,50.32,50.32,50.16,50.17,28500.0,32.5407,32.5407,32.4372,32.4437,28500.0
2009-07-10 12:55:00,50.18,50.2,50.06,50.14,15200.0,32.4502,32.4631,32.3726,32.4243,15200.0
2009-07-10 13:00:00,50.15,50.22,50.15,50.16,23400.0,32.4308,32.476,32.4308,32.4372,23400.0
2009-07-10 13:05:00,50.18,50.22,50.12,50.16,16200.0,32.4502,32.476,32.4114,32.4372,16200.0
2009-07-10 13:10:00,50.16,50.25,50.15,50.24,18000.0,32.4372,32.4954,32.4308,32.489,18000.0
2009-07-10 13:15:00,50.27,50.4,50.22,50.4,27900.0,32.5084,32.5924,32.476,32.5924,27900.0
2009-07-10 13:20:00,50.4,50.4,50.23,50.23,25900.0,32.5924,32.5924,32.4825,32.4825,25900.0
2009-07-10 13:25:00,50.24,50.27,50.14,50.14,15200.0,32.489,32.5084,32.4243,32.4243,15200.0
2009-07-10 13:30:00,50.14,50.22,50.13,50.2,5800.0,32.4243,32.476,32.4178,32.4631,5800.0
2009-07-10 13:35:00,50.21,50.3,50.18,50.29,29400.0,32.4696,32.5278,32.4502,32.5213,29400.0
2009-07-10 13:40:00,50.3,50.47,50.29,50.45,57800.0,32.5278,32.6377,32.5213,32.6248,57800.0
2009-07-10 13:45:00,50.46,50.49,50.42,50.46,32400.0,32.6312,32.6506,32.6054,32.6312,32400.0
2009-07-10 13:50:00,50.46,50.73,50.42,50.72,36500.0,32.6312,32.8058,32.6054,32.7994,36500.0
2009-07-10 13:55:00,50.72,50.82,50.64,50.76,35900.0,32.7994,32.864,32.7476,32.8252,35900.0
2009-07-10 14:00:00,50.77,50.77,50.58,50.66,32700.0,32.8317,32.8317,32.7088,32.7606,32700.0
2009-07-10 14:05:00,50.66,50.71,50.58,50.59,21400.0,32.7606,32.7929,32.7088,32.7153,21400.0
2009-07-10 14:10:00,50.58,50.62,50.46,50.6,26600.0,32.7088,32.7347,32.6312,32.7218,26600.0
2009-07-10 14:15:00,50.59,50.72,50.56,50.72,19100.0,32.7153,32.7994,32.6959,32.7994,19100.0
2009-07-10 14:20:00,50.72,50.72,50.49,50.49,28800.0,32.7994,32.7994,32.6506,32.6506,28800.0
2009-07-10 14:25:00,50.49,50.56,50.43,50.56,26800.0,32.6506,32.6959,32.6118,32.6959,26800.0
2009-07-10 14:30:00,50.57,50.63,50.54,50.54,18800.0,32.7024,32.7412,32.683,32.683,18800.0
2009-07-10 14:35:00,50.54,50.66,50.53,50.61,21400.0,32.683,32.7606,32.6765,32.7282,21400.0
2009-07-10 14:40:00,50.6,50.65,50.54,50.54,34200.0,32.7218,32.7541,32.683,32.683,34200.0
2009-07-10 14:45:00,50.54,50.69,50.5,50.69,25300.0,32.683,32.78,32.6571,32.78,25300.0
2009-07-10 14:50:00,50.7,50.74,50.53,50.55,39500.0,32.7864,32.8123,32.6765,32.6894,39500.0
2009-07-10 14:55:00,50.55,50.63,50.48,50.5,35600.0,32.6894,32.7412,32.6442,32.6571,35600.0
2009-07-10 15:00:00,50.49,50.61,50.44,50.51,47300.0,32.6506,32.7282,32.6183,32.6636,47300.0
2009-07-10 15:05:00,50.52,50.62,50.44,50.45,42800.0,32.67,32.7347,32.6183,32.6248,42800.0
2009-07-10 15:10:00,50.45,50.6,50.45,50.56,40200.0,32.6248,32.7218,32.6248,32.6959,40200.0
2009-07-10 15:15:00,50.56,50.71,50.56,50.63,38900.0,32.6959,32.7929,32.6959,32.7412,38900.0
2009-07-10 15:20:00,50.64,50.64,50.44,50.49,48200.0,32.7476,32.7476,32.6183,32.6506,48200.0
2009-07-10 15:25:00,50.5,50.55,50.44,50.46,60600.0,32.6571,32.6894,32.6183,32.6312,60600.0
2009-07-10 15:30:00,50.46,50.52,50.42,50.43,56300.0,32.6312,32.67,32.6054,32.6118,56300.0
2009-07-10 15:35:00,50.43,50.59,50.36,50.53,53400.0,32.6118,32.7153,32.5666,32.6765,53400.0
2009-07-10 15:40:00,50.54,50.58,50.42,50.51,90300.0,32.683,32.7088,32.6054,32.6636,90300.0
2009-07-10 15:45:00,50.53,50.72,50.51,50.63,81600.0,32.6765,32.7994,32.6636,32.7412,81600.0
2009-07-10 15:50:00,50.62,50.64,50.49,50.56,73500.0,32.7347,32.7476,32.6506,32.6959,73500.0
2009-07-10 15:55:00,50.56,50.61,50.51,50.55,120900.0,32.6959,32.7282,32.6636,32.6894,120900.0
2009-07-13 09:30:00,50.25,50.75,50.09,50.36,86400.0,32.4954,32.8188,32.392,32.5666,86400.0
2009-07-13 09:35:00,50.35,50.61,50.05,50.16,85600.0,32.5601,32.7282,32.3661,32.4372,85600.0
2009-07-13 09:40:00,50.16,50.39,49.99,50.17,111900.0,32.4372,32.586,32.3273,32.4437,111900.0
2009-07-13 09:45:00,50.18,50.46,50.14,50.34,91300.0,32.4502,32.6312,32.4243,32.5536,91300.0
2009-07-13 09:50:00,50.33,50.41,50.0,50.06,92900.0,32.5472,32.5989,32.3338,32.3726,92900.0
2009-07-13 09:55:00,50.07,50.11,49.93,49.98,56500.0,32.379,32.4049,32.2885,32.3208,56500.0
2009-07-13 10:00:00,49.96,50.05,49.68,49.72,67800.0,32.3079,32.3661,32.1268,32.1527,67800.0
2009-07-13 10:05:00,49.74,49.86,49.5,49.61,70100.0,32.1656,32.2432,32.0104,32.0816,70100.0
2009-07-13 10:10:00,49.62,49.86,49.58,49.82,51500.0,32.088,32.2432,32.0622,32.2174,51500.0
2009-07-13 10:15:00,49.84,50.01,49.76,49.98,66000.0,32.2303,32.3402,32.1786,32.3208,66000.0
2009-07-13 10:20:00,49.99,49.99,49.83,49.94,43100.0,32.3273,32.3273,32.2238,32.295,43100.0
2009-07-13 10:25:00,49.94,50.32,49.94,50.3,44000.0,32.295,32.5407,32.295,32.5278,44000.0
2009-07-13 10:30:00,50.32,50.48,50.22,50.37,60200.0,32.5407,32.6442,32.476,32.573,60200.0
2009-07-13 10:35:00,50.38,50.52,50.18,50.41,64000.0,32.5795,32.67,32.4502,32.5989,64000.0
2009-07-13 10:40:00,50.43,50.64,50.43,50.55,88300.0,32.6118,32.7476,32.6118,32.6894,88300.0
2009-07-13 10:45:00,50.56,50.67,50.43,50.53,83200.0,32.6959,32.767,32.6118,32.6765,83200.0
2009-07-13 10:50:00,50.5,50.64,50.43,50.56,37800.0,32.6571,32.7476,32.6118,32.6959,37800.0
2009-07-13 10:55:00,50.56,50.8,50.56,50.77,70100.0,32.6959,32.8511,32.6959,32.8317,70100.0
2009-07-13 11:00:00,50.77,50.94,50.76,50.81,75800.0,32.8317,32.9416,32.8252,32.8576,75800.0
2009-07-13 11:05:00,50.81,50.88,50.66,50.76,132500.0,32.8576,32.9028,32.7606,32.8252,132500.0
2009-07-13 11:10:00,50.76,50.95,50.75,50.77,71800.0,32.8252,32.9481,32.8188,32.8317,71800.0
2009-07-13 11:15:00,50.79,50.96,50.76,50.92,55400.0,32.8446,32.9546,32.8252,32.9287,55400.0
2009-07-13 11:20:00,50.91,51.07,50.91,51.04,52600.0,32.9222,33.0257,32.9222,33.0063,52600.0
2009-07-13 11:25:00,51.04,51.05,50.9,51.03,41500.0,33.0063,33.0128,32.9158,32.9998,41500.0
2009-07-13 11:30:00,51.03,51.45,51.03,51.41,81600.0,32.9998,33.2714,32.9998,33.2456,81600.0
2009-07-13 11:35:00,51.4,51.51,51.22,51.26,51100.0,33.2391,33.3102,33.1227,33.1486,51100.0
2009-07-13 11:40:00,51.26,51.45,51.22,51.45,42100.0,33.1486,33.2714,33.1227,33.2714,42100.0
2009-07-13 11:45:00,51.46,51.6,51.39,51.46,90400.0,33.2779,33.3684,33.2326,33.2779,90400.0
2009-07-13 11:50:00,51.47,51.66,51.43,51.66,56600.0,33.2844,33.4072,33.2585,33.4072,56600.0
2009-07-13 11:55:00,51.66,51.71,51.54,51.55,49900.0,33.4072,33.4396,33.3296,33.3361,49900.0
2009-07-13 12:00:00,51.55,51.62,51.41,51.42,47500.0,33.3361,33.3814,33.2456,33.252,47500.0
2009-07-13 12:05:00,51.41,51.43,51.3,51.41,31900.0,33.2456,33.2585,33.1744,33.2456,31900.0
2009-07-13 12:10:00,51.39,51.5,51.35,51.48,19100.0,33.2326,33.3038,33.2068,33.2908,19100.0
2009-07-13 12:15:00,51.47,51.5,51.41,51.41,16000.0,33.2844,33.3038,33.2456,33.2456,16000.0
2009-07-13 12:20:00,51.41,51.42,51.25,51.28,39500.0,33.2456,33.252,33.1421,33.1615,39500.0
2009-07-13 12:25:00,51.26,51.4,51.19,51.38,33600.0,33.1486,33.2391,33.1033,33.2262,33600.0
2009-07-13 12:30:00,51.38,51.43,51.19,51.25,24100.0,33.2262,33.2585,33.1033,33.1421,24100.0
2009-07-13 12:35:00,51.24,51.4,51.18,51.36,36900.0,33.1356,33.2391,33.0968,33.2132,36900.0
2009-07-13 12:40:00,51.36,51.42,51.33,51.38,11800.0,33.2132,33.252,33.1938,33.2262,11800.0
2009-07-13 12:45:00,51.39,51.44,51.22,51.37,33700.0,33.2326,33.265,33.1227,33.2197,33700.0
2009-07-13 12:50:00,51.36,51.37,51.21,51.26,19100.0,33.2132,33.2197,33.1162,33.1486,19100.0
2009-07-13 12:55:00,51.25,51.35,51.24,51.26,17400.0,33.1421,33.2068,33.1356,33.1486,17400.0
2009-07-13 13:00:00,51.26,51.47,51.26,51.42,22200.0,33.1486,33.2844,33.1486,33.252,22200.0
2009-07-13 13:05:00,51.41,51.47,51.41,51.46,16700.0,33.2456,33.2844,33.2456,33.2779,16700.0
2009-07-13 13:10:00,51.45,51.58,51.43,51.53,49800.0,33.2714,33.3555,33.2585,33.3232,49800.0
2009-07-13 13:15:00,51.53,51.63,51.51,51.58,35900.0,33.3232,33.3878,33.3102,33.3555,35900.0
2009-07-13 13:20:00,51.6,51.71,51.58,51.66,20500.0,33.3684,33.4396,33.3555,33.4072,20500.0
2009-07-13 13:25:00,51.64,51.72,51.62,51.68,22400.0,33.3943,33.446,33.3814,33.4202,22400.0
2009-07-13 13:30:00,51.69,51.7,51.52,51.54,14800.0,33.4266,33.4331,33.3167,33.3296,14800.0
2009-07-13 13:35:00,51.53,51.63,51.47,51.48,35300.0,33.3232,33.3878,33.2844,33.2908,35300.0
2009-07-13 13:40:00,51.51,51.51,51.4,51.48,19300.0,33.3102,33.3102,33.2391,33.2908,19300.0
2009-07-13 13:45:00,51.49,51.59,51.42,51.46,19200.0,33.2973,33.362,33.252,33.2779,19200.0
2009-07-13 13:50:00,51.44,51.56,51.43,51.56,11000.0,33.265,33.3426,33.2585,33.3426,11000.0
2009-07-13 13:55:00,51.58,51.58,51.39,51.47,25800.0,33.3555,33.3555,33.2326,33.2844,25800.0
2009-07-13 14:00:00,51.49,51.58,51.35,51.48,27400.0,33.2973,33.3555,33.2068,33.2908,27400.0
2009-07-13 14:05:00,51.48,51.59,51.4,51.41,37100.0,33.2908,33.362,33.2391,33.2456,37100.0
2009-07-13 14:10:00,51.42,51.53,51.41,51.48,23200.0,33.252,33.3232,33.2456,33.2908,23200.0
2009-07-13 14:15:00,51.49,51.55,51.46,51.51,34200.0,33.2973,33.3361,33.2779,33.3102,34200.0
2009-07-13 14:20:00,51.51,51.68,51.51,51.61,35100.0,33.3102,33.4202,33.3102,33.3749,35100.0
2009-07-13 14:25:00,51.61,51.64,51.51,51.63,16000.0,33.3749,33.3943,33.3102,33.3878,16000.0
2009-07-13 14:30:00,51.64,51.66,51.56,51.58,27100.0,33.3943,33.4072,33.3426,33.3555,27100.0
2009-07-13 14:35:00,51.61,51.68,51.58,51.65,44100.0,33.3749,33.4202,33.3555,33.4008,44100.0
2009-07-13 14:40:00,51.63,51.67,51.57,51.65,33700.0,33.3878,33.4137,33.349,33.4008,33700.0
2009-07-13 14:45:00,51.64,51.68,51.57,51.67,40800.0,33.3943,33.4202,33.349,33.4137,40800.0
2009-07-13 14:50:00,51.66,51.72,51.6,51.61,59200.0,33.4072,33.446,33.3684,33.3749,59200.0
2009-07-13 14:55:00,51.6,51.75,51.57,51.64,49100.0,33.3684,33.4654,33.349,33.3943,49100.0
2009-07-13 15:00:00,51.64,51.69,51.61,51.63,35200.0,33.3943,33.4266,33.3749,33.3878,35200.0
2009-07-13 15:05:00,51.64,51.71,51.64,51.68,57100.0,33.3943,33.4396,33.3943,33.4202,57100.0
2009-07-13 15:10:00,51.68,51.8,51.64,51.68,54000.0,33.4202,33.4978,33.3943,33.4202,54000.0
2009-07-13 15:15:00,51.68,51.71,51.6,51.66,39400.0,33.4202,33.4396,33.3684,33.4072,39400.0
2009-07-13 15:20:00,51.67,51.69,51.58,51.65,34100.0,33.4137,33.4266,33.3555,33.4008,34100.0
2009-07-13 15:25:00,51.65,51.69,51.57,51.57,41600.0,33.4008,33.4266,33.349,33.349,41600.0
2009-07-13 15:30:00,51.57,51.74,51.55,51.69,57700.0,33.349,33.459,33.3361,33.4266,57700.0
2009-07-13 15:35:00,51.68,51.83,51.67,51.8,74100.0,33.4202,33.5172,33.4137,33.4978,74100.0
2009-07-13 15:40:00,51.81,51.99,51.8,51.89,90500.0,33.5042,33.6206,33.4978,33.556,90500.0
2009-07-13 15:45:00,51.89,51.94,51.78,51.79,90300.0,33.556,33.5883,33.4848,33.4913,90300.0
2009-07-13 15:50:00,51.79,51.88,51.76,51.81,144500.0,33.4913,33.5495,33.4719,33.5042,144500.0
2009-07-13 15:55:00,51.8,51.94,51.71,51.88,183700.0,33.4978,33.5883,33.4396,33.5495,183700.0
2009-07-14 09:30:00,52.29,52.66,52.07,52.37,116800.0,33.8147,34.0539,33.6724,33.8664,116800.0
2009-07-14 09:35:00,52.36,52.46,52.0,52.26,280000.0,33.8599,33.9246,33.6271,33.7953,280000.0
2009-07-14 09:40:00,52.27,52.47,52.11,52.21,134700.0,33.8017,33.9311,33.6983,33.7629,134700.0
2009-07-14 09:45:00,52.2,52.5,52.12,52.5,124900.0,33.7565,33.9505,33.7047,33.9505,124900.0
2009-07-14 09:50:00,52.49,52.53,52.14,52.18,101900.0,33.944,33.9699,33.7177,33.7435,101900.0
2009-07-14 09:55:00,52.16,52.23,52.05,52.11,79100.0,33.7306,33.7759,33.6594,33.6983,79100.0
2009-07-14 10:00:00,52.11,52.29,52.11,52.14,65100.0,33.6983,33.8147,33.6983,33.7177,65100.0
2009-07-14 10:05:00,52.16,52.42,52.06,52.33,71000.0,33.7306,33.8987,33.6659,33.8405,71000.0
2009-07-14 10:10:00,52.33,52.42,52.18,52.2,62300.0,33.8405,33.8987,33.7435,33.7565,62300.0
2009-07-14 10:15:00,52.21,52.31,52.06,52.1,48200.0,33.7629,33.8276,33.6659,33.6918,48200.0
2009-07-14 10:20:00,52.09,52.09,51.83,51.96,89700.0,33.6853,33.6853,33.5172,33.6012,89700.0
2009-07-14 10:25:00,51.96,52.02,51.76,51.9,66900.0,33.6012,33.64,33.4719,33.5624,66900.0
2009-07-14 10:30:00,51.9,51.92,51.69,51.69,55900.0,33.5624,33.5754,33.4266,33.4266,55900.0
2009-07-14 10:35:00,51.68,51.68,51.49,51.59,71500.0,33.4202,33.4202,33.2973,33.362,71500.0
2009-07-14 10:40:00,51.58,51.68,51.38,51.49,52700.0,33.3555,33.4202,33.2262,33.2973,52700.0
2009-07-14 10:45:00,51.47,51.67,51.34,51.65,43100.0,33.2844,33.4137,33.2003,33.4008,43100.0
2009-07-14 10:50:00,51.66,51.81,51.65,51.78,39200.0,33.4072,33.5042,33.4008,33.4848,39200.0
2009-07-14 10:55:00,51.78,51.85,51.65,51.76,37100.0,33.4848,33.5301,33.4008,33.4719,37100.0
2009-07-14 11:00:00,51.76,51.86,51.72,51.8,25800.0,33.4719,33.5366,33.446,33.4978,25800.0
2009-07-14 11:05:00,51.82,52.0,51.81,51.82,51600.0,33.5107,33.6271,33.5042,33.5107,51600.0
2009-07-14 11:10:00,51.81,51.92,51.78,51.92,31300.0,33.5042,33.5754,33.4848,33.5754,31300.0
2009-07-14 11:15:00,51.91,52.13,51.9,52.06,34600.0,33.5689,33.7112,33.5624,33.6659,34600.0
2009-07-14 11:20:00,52.08,52.19,52.04,52.15,18800.0,33.6789,33.75,33.653,33.7241,18800.0
2009-07-14 11:25:00,52.13,52.28,52.07,52.25,32200.0,33.7112,33.8082,33.6724,33.7888,32200.0
2009-07-14 11:30:00,52.27,52.38,52.16,52.34,61200.0,33.8017,33.8729,33.7306,33.847,61200.0
2009-07-14 11:35:00,52.32,52.45,52.3,52.38,45700.0,33.8341,33.9181,33.8211,33.8729,45700.0
2009-07-14 11:40:00,52.41,52.43,52.29,52.31,16700.0,33.8923,33.9052,33.8147,33.8276,16700.0
2009-07-14 11:45:00,52.31,52.38,52.28,52.32,38400.0,33.8276,33.8729,33.8082,33.8341,38400.0
2009-07-14 11:50:00,52.32,52.45,52.31,52.41,29400.0,33.8341,33.9181,33.8276,33.8923,29400.0
2009-07-14 11:55:00,52.43,52.45,52.29,52.29,23900.0,33.9052,33.9181,33.8147,33.8147,23900.0
2009-07-14 12:00:00,52.31,52.31,52.18,52.25,56300.0,33.8276,33.8276,33.7435,33.7888,56300.0
2009-07-14 12:05:00,52.24,52.34,52.24,52.24,18900.0,33.7823,33.847,33.7823,33.7823,18900.0
2009-07-14 12:10:00,52.24,52.26,52.07,52.1,15900.0,33.7823,33.7953,33.6724,33.6918,15900.0
2009-07-14 12:15:00,52.12,52.12,52.0,52.01,12400.0,33.7047,33.7047,33.6271,33.6336,12400.0
2009-07-14 12:20:00,52.0,52.02,51.85,51.95,51200.0,33.6271,33.64,33.5301,33.5948,51200.0
2009-07-14 12:25:00,51.95,52.06,51.91,52.02,22500.0,33.5948,33.6659,33.5689,33.64,22500.0
2009-07-14 12:30:00,52.03,52.07,51.94,51.95,15900.0,33.6465,33.6724,33.5883,33.5948,15900.0
2009-07-14 12:35:00,51.96,52.01,51.88,51.98,18000.0,33.6012,33.6336,33.5495,33.6142,18000.0
2009-07-14 12:40:00,51.96,52.0,51.74,51.74,23700.0,33.6012,33.6271,33.459,33.459,23700.0
2009-07-14 12:45:00,51.76,51.99,51.75,51.92,24300.0,33.4719,33.6206,33.4654,33.5754,24300.0
2009-07-14 12:50:00,51.92,51.98,51.84,51.84,15300.0,33.5754,33.6142,33.5236,33.5236,15300.0
2009-07-14 12:55:00,51.84,51.9,51.81,51.84,15900.0,33.5236,33.5624,33.5042,33.5236,15900.0
2009-07-14 13:00:00,51.82,51.96,51.82,51.95,20000.0,33.5107,33.6012,33.5107,33.5948,20000.0
2009-07-14 13:05:00,51.95,52.05,51.91,51.94,24200.0,33.5948,33.6594,33.5689,33.5883,24200.0
2009-07-14 13:10:00,51.95,51.97,51.8,51.82,25000.0,33.5948,33.6077,33.4978,33.5107,25000.0
2009-07-14 13:15:00,51.83,51.87,51.79,51.81,41300.0,33.5172,33.543,33.4913,33.5042,41300.0
2009-07-14 13:20:00,51.81,51.93,51.81,51.92,17600.0,33.5042,33.5818,33.5042,33.5754,17600.0
2009-07-14 13:25:00,51.93,52.02,51.93,52.0,12900.0,33.5818,33.64,33.5818,33.6271,12900.0
2009-07-14 13:30:00,52.0,52.12,52.0,52.1,44800.0,33.6271,33.7047,33.6271,33.6918,44800.0
2009-07-14 13:35:00,52.11,52.19,52.09,52.18,43400.0,33.6983,33.75,33.6853,33.7435,43400.0
2009-07-14 13:40:00,52.18,52.37,52.18,52.37,50500.0,33.7435,33.8664,33.7435,33.8664,50500.0
2009-07-14 13:45:00,52.36,52.37,52.29,52.29,27300.0,33.8599,33.8664,33.8147,33.8147,27300.0
2009-07-14 13:50:00,52.29,52.35,52.2,52.26,39000.0,33.8147,33.8535,33.7565,33.7953,39000.0
2009-07-14 13:55:00,52.26,52.27,52.18,52.23,31500.0,33.7953,33.8017,33.7435,33.7759,31500.0
2009-07-14 14:00:00,52.23,52.26,52.1,52.23,106700.0,33.7759,33.7953,33.6918,33.7759,106700.0
2009-07-14 14:05:00,52.2,52.38,52.2,52.34,65300.0,33.7565,33.8729,33.7565,33.847,65300.0
2009-07-14 14:10:00,52.34,52.5,52.25,52.38,55000.0,33.847,33.9505,33.7888,33.8729,55000.0
2009-07-14 14:15:00,52.37,52.57,52.37,52.46,61200.0,33.8664,33.9957,33.8664,33.9246,61200.0
2009-07-14 14:20:00,52.46,52.52,52.42,52.44,33500.0,33.9246,33.9634,33.8987,33.9117,33500.0
2009-07-14 14:25:00,52.45,52.49,52.33,52.37,50500.0,33.9181,33.944,33.8405,33.8664,50500.0
2009-07-14 14:30:00,52.36,52.45,52.28,52.39,45300.0,33.8599,33.9181,33.8082,33.8793,45300.0
2009-07-14 14:35:00,52.41,52.6,52.4,52.52,56800.0,33.8923,34.0151,33.8858,33.9634,56800.0
2009-07-14 14:40:00,52.52,52.63,52.52,52.54,46200.0,33.9634,34.0345,33.9634,33.9763,46200.0
2009-07-14 14:45:00,52.55,52.59,52.46,52.48,75400.0,33.9828,34.0087,33.9246,33.9375,75400.0
2009-07-14 14:50:00,52.49,52.52,52.42,52.51,42000.0,33.944,33.9634,33.8987,33.9569,42000.0
2009-07-14 14:55:00,52.5,52.56,52.43,52.54,29100.0,33.9505,33.9893,33.9052,33.9763,29100.0
2009-07-14 15:00:00,52.53,52.61,52.45,52.59,53900.0,33.9699,34.0216,33.9181,34.0087,53900.0
2009-07-14 15:05:00,52.58,52.58,52.48,52.5,45100.0,34.0022,34.0022,33.9375,33.9505,45100.0
2009-07-14 15:10:00,52.51,52.66,52.51,52.66,46300.0,33.9569,34.0539,33.9569,34.0539,46300.0
2009-07-14 15:15:00,52.64,52.66,52.57,52.65,46400.0,34.041,34.0539,33.9957,34.0475,46400.0
2009-07-14 15:20:00,52.63,52.65,52.53,52.6,33100.0,34.0345,34.0475,33.9699,34.0151,33100.0
2009-07-14 15:25:00,52.61,52.66,52.54,52.66,48600.0,34.0216,34.0539,33.9763,34.0539,48600.0
2009-07-14 15:30:00,52.65,52.65,52.57,52.59,72900.0,34.0475,34.0475,33.9957,34.0087,72900.0
2009-07-14 15:35:00,52.58,52.67,52.57,52.66,75400.0,34.0022,34.0604,33.9957,34.0539,75400.0
2009-07-14 15:40:00,52.66,52.75,52.56,52.67,112100.0,34.0539,34.1121,33.9893,34.0604,112100.0
2009-07-14 15:45:00,52.69,52.71,52.59,52.67,144900.0,34.0733,34.0863,34.0087,34.0604,144900.0
2009-07-14 15:50:00,52.67,52.77,52.65,52.76,198900.0,34.0604,34.1251,34.0475,34.1186,198900.0
2009-07-14 15:55:00,52.76,52.8,52.67,52.71,166800.0,34.1186,34.1445,34.0604,34.0863,166800.0
2009-07-15 09:30:00,54.0,54.35,53.75,54.29,195000.0,34.9205,35.1468,34.7588,35.108,195000.0
2009-07-15 09:35:00,54.29,54.41,54.2,54.31,158800.0,35.108,35.1856,35.0498,35.1209,158800.0
2009-07-15 09:40:00,54.31,54.45,54.2,54.45,194800.0,35.1209,35.2115,35.0498,35.2115,194800.0
2009-07-15 09:45:00,54.46,54.5,54.35,54.46,164200.0,35.2179,35.2438,35.1468,35.2179,164200.0
2009-07-15 09:50:00,54.48,54.6,54.44,54.55,171200.0,35.2309,35.3085,35.205,35.2761,171200.0
2009-07-15 09:55:00,54.54,54.65,54.52,54.59,77100.0,35.2697,35.3408,35.2567,35.302,77100.0
2009-07-15 10:00:00,54.6,54.7,54.47,54.5,109100.0,35.3085,35.3731,35.2244,35.2438,109100.0
2009-07-15 10:05:00,54.5,54.51,54.29,54.3,75200.0,35.2438,35.2503,35.108,35.1145,75200.0
2009-07-15 10:10:00,54.32,54.33,54.2,54.28,100300.0,35.1274,35.1339,35.0498,35.1015,100300.0
2009-07-15 10:15:00,54.3,54.4,54.22,54.36,76500.0,35.1145,35.1791,35.0627,35.1533,76500.0
2009-07-15 10:20:00,54.36,54.39,54.23,54.28,57400.0,35.1533,35.1727,35.0692,35.1015,57400.0
2009-07-15 10:25:00,54.28,54.36,54.2,54.2,57200.0,35.1015,35.1533,35.0498,35.0498,57200.0
2009-07-15 10:30:00,54.22,54.39,54.07,54.19,102500.0,35.0627,35.1727,34.9657,35.0433,102500.0
2009-07-15 10:35:00,54.21,54.33,54.21,54.25,52900.0,35.0563,35.1339,35.0563,35.0821,52900.0
2009-07-15 10:40:00,54.25,54.33,54.23,54.3,144500.0,35.0821,35.1339,35.0692,35.1145,144500.0
2009-07-15 10:45:00,54.31,54.39,54.25,54.25,39800.0,35.1209,35.1727,35.0821,35.0821,39800.0
2009-07-15 10:50:00,54.3,54.36,54.21,54.26,66800.0,35.1145,35.1533,35.0563,35.0886,66800.0
2009-07-15 10:55:00,54.25,54.33,54.19,54.22,42300.0,35.0821,35.1339,35.0433,35.0627,42300.0
2009-07-15 11:00:00,54.23,54.28,54.17,54.26,30300.0,35.0692,35.1015,35.0304,35.0886,30300.0
2009-07-15 11:05:00,54.26,54.27,54.12,54.14,45500.0,35.0886,35.0951,34.9981,35.011,45500.0
2009-07-15 11:10:00,54.14,54.26,54.04,54.04,145000.0,35.011,35.0886,34.9463,34.9463,145000.0
2009-07-15 11:15:00,54.05,54.08,54.01,54.04,77700.0,34.9528,34.9722,34.9269,34.9463,77700.0
2009-07-15 11:20:00,54.04,54.09,54.0,54.02,55300.0,34.9463,34.9787,34.9205,34.9334,55300.0
2009-07-15 11:25:00,54.01,54.15,53.99,54.1,116000.0,34.9269,35.0175,34.914,34.9851,116000.0
2009-07-15 11:30:00,54.11,54.24,54.07,54.17,52900.0,34.9916,35.0757,34.9657,35.0304,52900.0
2009-07-15 11:35:00,54.16,54.25,54.1,54.12,57300.0,35.0239,35.0821,34.9851,34.9981,57300.0
2009-07-15 11:40:00,54.12,54.12,54.01,54.02,64400.0,34.9981,34.9981,34.9269,34.9334,64400.0
2009-07-15 11:45:00,54.03,54.06,54.0,54.05,71500.0,34.9399,34.9593,34.9205,34.9528,71500.0
2009-07-15 11:50:00,54.04,54.19,54.04,54.18,71300.0,34.9463,35.0433,34.9463,35.0369,71300.0
2009-07-15 11:55:00,54.18,54.24,54.15,54.17,35200.0,35.0369,35.0757,35.0175,35.0304,35200.0
2009-07-15 12:00:00,54.18,54.23,54.1,54.16,54800.0,35.0369,35.0692,34.9851,35.0239,54800.0
2009-07-15 12:05:00,54.16,54.17,54.1,54.15,32800.0,35.0239,35.0304,34.9851,35.0175,32800.0
2009-07-15 12:10:00,54.14,54.15,54.03,54.09,82600.0,35.011,35.0175,34.9399,34.9787,82600.0
2009-07-15 12:15:00,54.1,54.21,54.09,54.15,193000.0,34.9851,35.0563,34.9787,35.0175,193000.0
2009-07-15 12:20:00,54.15,54.23,54.14,54.15,173900.0,35.0175,35.0692,35.011,35.0175,173900.0
2009-07-15 12:25:00,54.16,54.22,54.13,54.18,31600.0,35.0239,35.0627,35.0045,35.0369,31600.0
2009-07-15 12:30:00,54.19,54.38,54.18,54.35,56100.0,35.0433,35.1662,35.0369,35.1468,56100.0
2009-07-15 12:35:00,54.37,54.53,54.37,54.53,71400.0,35.1597,35.2632,35.1597,35.2632,71400.0
2009-07-15 12:40:00,54.52,54.58,54.44,54.56,69600.0,35.2567,35.2955,35.205,35.2826,69600.0
2009-07-15 12:45:00,54.54,54.57,54.49,54.51,41400.0,35.2697,35.2891,35.2373,35.2503,41400.0
2009-07-15 12:50:00,54.51,54.64,54.49,54.5,30900.0,35.2503,35.3343,35.2373,35.2438,30900.0
2009-07-15 12:55:00,54.49,54.5,54.41,54.46,16200.0,35.2373,35.2438,35.1856,35.2179,16200.0
2009-07-15 13:00:00,54.46,54.5,54.45,54.47,12500.0,35.2179,35.2438,35.2115,35.2244,12500.0
2009-07-15 13:05:00,54.47,54.56,54.45,54.47,28500.0,35.2244,35.2826,35.2115,35.2244,28500.0
2009-07-15 13:10:00,54.46,54.49,54.38,54.39,22500.0,35.2179,35.2373,35.1662,35.1727,22500.0
2009-07-15 13:15:00,54.38,54.4,54.34,54.4,22200.0,35.1662,35.1791,35.1403,35.1791,22200.0
2009-07-15 13:20:00,54.38,54.48,54.38,54.44,35400.0,35.1662,35.2309,35.1662,35.205,35400.0
2009-07-15 13:25:00,54.42,54.44,54.37,54.39,26900.0,35.1921,35.205,35.1597,35.1727,26900.0
2009-07-15 13:30:00,54.4,54.44,54.38,54.39,20500.0,35.1791,35.205,35.1662,35.1727,20500.0
2009-07-15 13:35:00,54.39,54.4,54.31,54.35,57900.0,35.1727,35.1791,35.1209,35.1468,57900.0
2009-07-15 13:40:00,54.36,54.44,54.32,54.42,38000.0,35.1533,35.205,35.1274,35.1921,38000.0
2009-07-15 13:45:00,54.4,54.44,54.36,54.4,23300.0,35.1791,35.205,35.1533,35.1791,23300.0
2009-07-15 13:50:00,54.38,54.43,54.3,54.32,35400.0,35.1662,35.1985,35.1145,35.1274,35400.0
2009-07-15 13:55:00,54.32,54.36,54.32,54.32,23500.0,35.1274,35.1533,35.1274,35.1274,23500.0
2009-07-15 14:00:00,54.33,54.4,54.23,54.39,41900.0,35.1339,35.1791,35.0692,35.1727,41900.0
2009-07-15 14:05:00,54.4,54.52,54.4,54.46,46400.0,35.1791,35.2567,35.1791,35.2179,46400.0
2009-07-15 14:10:00,54.46,54.46,54.37,54.43,27200.0,35.2179,35.2179,35.1597,35.1985,27200.0
2009-07-15 14:15:00,54.43,54.49,54.39,54.43,46600.0,35.1985,35.2373,35.1727,35.1985,46600.0
2009-07-15 14:20:00,54.43,54.55,54.38,54.52,53300.0,35.1985,35.2761,35.1662,35.2567,53300.0
2009-07-15 14:25:00,54.51,54.54,54.37,54.54,39800.0,35.2503,35.2697,35.1597,35.2697,39800.0
2009-07-15 14:30:00,54.53,54.65,54.5,54.52,46700.0,35.2632,35.3408,35.2438,35.2567,46700.0
2009-07-15 14:35:00,54.52,54.55,54.47,54.47,33800.0,35.2567,35.2761,35.2244,35.2244,33800.0
2009-07-15 14:40:00,54.48,54.57,54.45,54.48,47100.0,35.2309,35.2891,35.2115,35.2309,47100.0
2009-07-15 14:45:00,54.48,54.69,54.47,54.68,75600.0,35.2309,35.3667,35.2244,35.3602,75600.0
2009-07-15 14:50:00,54.67,54.67,54.53,54.56,40600.0,35.3537,35.3537,35.2632,35.2826,40600.0
2009-07-15 14:55:00,54.56,54.62,54.53,54.59,86300.0,35.2826,35.3214,35.2632,35.302,86300.0
2009-07-15 15:00:00,54.59,54.61,54.52,54.58,51900.0,35.302,35.3149,35.2567,35.2955,51900.0
2009-07-15 15:05:00,54.57,54.63,54.53,54.59,79200.0,35.2891,35.3279,35.2632,35.302,79200.0
2009-07-15 15:10:00,54.58,54.63,54.53,54.54,97700.0,35.2955,35.3279,35.2632,35.2697,97700.0
2009-07-15 15:15:00,54.55,54.58,54.53,54.56,55000.0,35.2761,35.2955,35.2632,35.2826,55000.0
2009-07-15 15:20:00,54.57,54.59,54.51,54.53,64700.0,35.2891,35.302,35.2503,35.2632,64700.0
2009-07-15 15:25:00,54.53,54.53,54.34,54.34,81400.0,35.2632,35.2632,35.1403,35.1403,81400.0
2009-07-15 15:30:00,54.34,54.41,54.34,54.4,96600.0,35.1403,35.1856,35.1403,35.1791,96600.0
2009-07-15 15:35:00,54.41,54.43,54.32,54.41,104900.0,35.1856,35.1985,35.1274,35.1856,104900.0
2009-07-15 15:40:00,54.41,54.43,54.29,54.34,104500.0,35.1856,35.1985,35.108,35.1403,104500.0
2009-07-15 15:45:00,54.28,54.33,54.21,54.24,146800.0,35.1015,35.1339,35.0563,35.0757,146800.0
2009-07-15 15:50:00,54.24,54.44,54.24,54.4,177300.0,35.0757,35.205,35.0757,35.1791,177300.0
2009-07-15 15:55:00,54.41,54.45,54.29,54.39,218600.0,35.1856,35.2115,35.108,35.1727,218600.0
2009-07-16 09:30:00,53.91,54.49,53.75,54.47,127400.0,34.8623,35.2373,34.7588,35.2244,127400.0
2009-07-16 09:35:00,54.48,54.79,54.23,54.58,117600.0,35.2309,35.4313,35.0692,35.2955,117600.0
2009-07-16 09:40:00,54.59,54.7,54.49,54.67,87600.0,35.302,35.3731,35.2373,35.3537,87600.0
2009-07-16 09:45:00,54.68,54.74,54.58,54.68,46800.0,35.3602,35.399,35.2955,35.3602,46800.0
2009-07-16 09:50:00,54.68,54.8,54.57,54.63,36400.0,35.3602,35.4378,35.2891,35.3279,36400.0
2009-07-16 09:55:00,54.64,54.64,54.49,54.49,36600.0,35.3343,35.3343,35.2373,35.2373,36600.0
2009-07-16 10:00:00,54.5,54.5,53.97,54.1,61400.0,35.2438,35.2438,34.9011,34.9851,61400.0
2009-07-16 10:05:00,54.1,54.16,53.81,54.16,76400.0,34.9851,35.0239,34.7976,35.0239,76400.0
2009-07-16 10:10:00,54.15,54.31,54.09,54.28,74600.0,35.0175,35.1209,34.9787,35.1015,74600.0
2009-07-16 10:15:00,54.26,54.4,54.17,54.2,31600.0,35.0886,35.1791,35.0304,35.0498,31600.0
2009-07-16 10:20:00,54.21,54.33,54.14,54.26,28500.0,35.0563,35.1339,35.011,35.0886,28500.0
2009-07-16 10:25:00,54.25,54.33,54.22,54.22,27500.0,35.0821,35.1339,35.0627,35.0627,27500.0
2009-07-16 10:30:00,54.23,54.55,54.23,54.55,62800.0,35.0692,35.2761,35.0692,35.2761,62800.0
2009-07-16 10:35:00,54.55,54.81,54.53,54.73,88300.0,35.2761,35.4443,35.2632,35.3925,88300.0
2009-07-16 10:40:00,54.68,54.68,54.44,54.44,73100.0,35.3602,35.3602,35.205,35.205,73100.0
2009-07-16 10:45:00,54.43,54.54,54.32,54.34,47700.0,35.1985,35.2697,35.1274,35.1403,47700.0
2009-07-16 10:50:00,54.34,54.42,54.25,54.42,22600.0,35.1403,35.1921,35.0821,35.1921,22600.0
2009-07-16 10:55:00,54.4,54.4,54.28,54.29,42400.0,35.1791,35.1791,35.1015,35.108,42400.0
2009-07-16 11:00:00,54.28,54.47,54.23,54.43,56400.0,35.1015,35.2244,35.0692,35.1985,56400.0
2009-07-16 11:05:00,54.44,54.65,54.37,54.37,45600.0,35.205,35.3408,35.1597,35.1597,45600.0
2009-07-16 11:10:00,54.36,54.42,54.26,54.35,39900.0,35.1533,35.1921,35.0886,35.1468,39900.0
2009-07-16 11:15:00,54.35,54.38,54.28,54.36,28300.0,35.1468,35.1662,35.1015,35.1533,28300.0
2009-07-16 11:20:00,54.36,54.42,54.28,54.28,87100.0,35.1533,35.1921,35.1015,35.1015,87100.0
2009-07-16 11:25:00,54.28,54.31,54.21,54.22,40300.0,35.1015,35.1209,35.0563,35.0627,40300.0
2009-07-16 11:30:00,54.21,54.21,54.01,54.09,58100.0,35.0563,35.0563,34.9269,34.9787,58100.0
2009-07-16 11:35:00,54.08,54.35,54.05,54.32,22600.0,34.9722,35.1468,34.9528,35.1274,22600.0
2009-07-16 11:40:00,54.32,54.42,54.22,54.25,33200.0,35.1274,35.1921,35.0627,35.0821,33200.0
2009-07-16 11:45:00,54.23,54.33,54.17,54.3,51900.0,35.0692,35.1339,35.0304,35.1145,51900.0
2009-07-16 11:50:00,54.3,54.39,54.3,54.33,57600.0,35.1145,35.1727,35.1145,35.1339,57600.0
2009-07-16 11:55:00,54.33,54.63,54.32,54.6,87600.0,35.1339,35.3279,35.1274,35.3085,87600.0
2009-07-16 12:00:00,54.61,54.64,54.45,54.49,35800.0,35.3149,35.3343,35.2115,35.2373,35800.0
2009-07-16 12:05:00,54.48,54.5,54.42,54.43,16500.0,35.2309,35.2438,35.1921,35.1985,16500.0
2009-07-16 12:10:00,54.42,54.58,54.42,54.56,20300.0,35.1921,35.2955,35.1921,35.2826,20300.0
2009-07-16 12:15:00,54.56,54.66,54.52,54.66,22900.0,35.2826,35.3473,35.2567,35.3473,22900.0
2009-07-16 12:20:00,54.65,54.72,54.63,54.71,20800.0,35.3408,35.3861,35.3279,35.3796,20800.0
2009-07-16 12:25:00,54.72,54.8,54.67,54.78,14900.0,35.3861,35.4378,35.3537,35.4249,14900.0
2009-07-16 12:30:00,54.78,54.89,54.69,54.87,43100.0,35.4249,35.496,35.3667,35.4831,43100.0
2009-07-16 12:35:00,54.86,54.86,54.73,54.82,37200.0,35.4766,35.4766,35.3925,35.4507,37200.0
2009-07-16 12:40:00,54.82,54.84,54.76,54.82,8600.0,35.4507,35.4637,35.4119,35.4507,8600.0
2009-07-16 12:45:00,54.83,54.9,54.81,54.9,19200.0,35.4572,35.5025,35.4443,35.5025,19200.0
2009-07-16 12:50:00,54.9,54.97,54.86,54.87,25200.0,35.5025,35.5477,35.4766,35.4831,25200.0
2009-07-16 12:55:00,54.88,54.88,54.78,54.78,15400.0,35.4895,35.4895,35.4249,35.4249,15400.0
2009-07-16 13:00:00,54.79,54.85,54.7,54.75,18500.0,35.4313,35.4701,35.3731,35.4055,18500.0
2009-07-16 13:05:00,54.72,54.76,54.64,54.67,32700.0,35.3861,35.4119,35.3343,35.3537,32700.0
2009-07-16 13:10:00,54.67,54.68,54.58,54.64,10200.0,35.3537,35.3602,35.2955,35.3343,10200.0
2009-07-16 13:15:00,54.64,54.64,54.58,54.61,9100.0,35.3343,35.3343,35.2955,35.3149,9100.0
2009-07-16 13:20:00,54.6,54.64,54.5,54.52,46500.0,35.3085,35.3343,35.2438,35.2567,46500.0
2009-07-16 13:25:00,54.51,54.52,54.36,54.42,58700.0,35.2503,35.2567,35.1533,35.1921,58700.0
2009-07-16 13:30:00,54.43,54.48,54.4,54.42,36700.0,35.1985,35.2309,35.1791,35.1921,36700.0
2009-07-16 13:35:00,54.43,54.43,54.33,54.33,22800.0,35.1985,35.1985,35.1339,35.1339,22800.0
2009-07-16 13:40:00,54.35,54.4,54.3,54.38,99800.0,35.1468,35.1791,35.1145,35.1662,99800.0
2009-07-16 13:45:00,54.4,54.53,54.37,54.51,28500.0,35.1791,35.2632,35.1597,35.2503,28500.0
2009-07-16 13:50:00,54.51,54.62,54.48,54.62,23600.0,35.2503,35.3214,35.2309,35.3214,23600.0
2009-07-16 13:55:00,54.62,54.64,54.55,54.6,8300.0,35.3214,35.3343,35.2761,35.3085,8300.0
2009-07-16 14:00:00,54.6,54.64,54.53,54.55,13800.0,35.3085,35.3343,35.2632,35.2761,13800.0
2009-07-16 14:05:00,54.55,54.67,54.54,54.67,13900.0,35.2761,35.3537,35.2697,35.3537,13900.0
2009-07-16 14:10:00,54.66,54.67,54.55,54.63,18200.0,35.3473,35.3537,35.2761,35.3279,18200.0
2009-07-16 14:15:00,54.63,54.74,54.63,54.67,18300.0,35.3279,35.399,35.3279,35.3537,18300.0
2009-07-16 14:20:00,54.66,54.75,54.65,54.69,20300.0,35.3473,35.4055,35.3408,35.3667,20300.0
2009-07-16 14:25:00,54.7,54.86,54.7,54.85,53100.0,35.3731,35.4766,35.3731,35.4701,53100.0
2009-07-16 14:30:00,54.86,54.92,54.84,54.92,47800.0,35.4766,35.5154,35.4637,35.5154,47800.0
2009-07-16 14:35:00,54.91,55.0,54.89,54.99,30000.0,35.5089,35.5671,35.496,35.5607,30000.0
2009-07-16 14:40:00,55.0,55.0,54.9,54.97,78400.0,35.5671,35.5671,35.5025,35.5477,78400.0
2009-07-16 14:45:00,54.97,55.06,54.94,55.04,31900.0,35.5477,35.6059,35.5283,35.593,31900.0
2009-07-16 14:50:00,55.04,55.18,55.02,55.14,30400.0,35.593,35.6835,35.5801,35.6577,30400.0
2009-07-16 14:55:00,55.15,55.16,55.07,55.1,18200.0,35.6641,35.6706,35.6124,35.6318,18200.0
2009-07-16 15:00:00,55.09,55.22,55.07,55.19,123900.0,35.6253,35.7094,35.6124,35.69,123900.0
2009-07-16 15:05:00,55.18,55.18,55.03,55.11,40700.0,35.6835,35.6835,35.5865,35.6383,40700.0
2009-07-16 15:10:00,55.11,55.29,55.11,55.29,62500.0,35.6383,35.7547,35.6383,35.7547,62500.0
2009-07-16 15:15:00,55.3,55.37,55.24,55.35,59000.0,35.7611,35.8064,35.7223,35.7935,59000.0
2009-07-16 15:20:00,55.36,55.41,55.29,55.33,81200.0,35.7999,35.8323,35.7547,35.7805,81200.0
2009-07-16 15:25:00,55.32,55.47,55.3,55.47,75300.0,35.7741,35.8711,35.7611,35.8711,75300.0
2009-07-16 15:30:00,55.46,55.46,55.36,55.39,75200.0,35.8646,35.8646,35.7999,35.8193,75200.0
2009-07-16 15:35:00,55.4,55.43,55.35,55.38,85800.0,35.8258,35.8452,35.7935,35.8129,85800.0
2009-07-16 15:40:00,55.38,55.51,55.35,55.48,189400.0,35.8129,35.8969,35.7935,35.8775,189400.0
2009-07-16 15:45:00,55.48,55.6,55.42,55.44,137000.0,35.8775,35.9551,35.8387,35.8517,137000.0
2009-07-16 15:50:00,55.44,55.47,55.22,55.26,171000.0,35.8517,35.8711,35.7094,35.7353,171000.0
2009-07-16 15:55:00,55.27,55.3,55.15,55.28,171500.0,35.7417,35.7611,35.6641,35.7482,171500.0
2009-07-17 09:30:00,55.3,55.38,54.75,54.93,472100.0,35.7611,35.8129,35.4055,35.5219,472100.0
2009-07-17 09:35:00,54.93,54.97,54.54,54.66,115900.0,35.5219,35.5477,35.2697,35.3473,115900.0
2009-07-17 09:40:00,54.68,55.08,54.63,54.94,101300.0,35.3602,35.6189,35.3279,35.5283,101300.0
2009-07-17 09:45:00,54.96,55.33,54.94,55.21,100700.0,35.5413,35.7805,35.5283,35.7029,100700.0
2009-07-17 09:50:00,55.21,55.29,54.85,54.88,101100.0,35.7029,35.7547,35.4701,35.4895,101100.0
2009-07-17 09:55:00,54.91,55.1,54.85,55.08,39700.0,35.5089,35.6318,35.4701,35.6189,39700.0
2009-07-17 10:00:00,55.07,55.32,54.97,55.29,93800.0,35.6124,35.7741,35.5477,35.7547,93800.0
2009-07-17 10:05:00,55.3,55.46,55.2,55.41,82800.0,35.7611,35.8646,35.6965,35.8323,82800.0
2009-07-17 10:10:00,55.4,55.49,55.34,55.41,63500.0,35.8258,35.884,35.787,35.8323,63500.0
2009-07-17 10:15:00,55.38,55.52,55.3,55.49,54700.0,35.8129,35.9034,35.7611,35.884,54700.0
2009-07-17 10:20:00,55.5,55.69,55.49,55.65,80300.0,35.8905,36.0133,35.884,35.9875,80300.0
2009-07-17 10:25:00,55.65,55.77,55.63,55.75,36800.0,35.9875,36.0651,35.9745,36.0521,36800.0
2009-07-17 10:30:00,55.75,55.76,55.63,55.74,57500.0,36.0521,36.0586,35.9745,36.0457,57500.0
2009-07-17 10:35:00,55.72,55.79,55.67,55.68,87700.0,36.0327,36.078,36.0004,36.0069,87700.0
2009-07-17 10:40:00,55.69,55.84,55.68,55.71,65800.0,36.0133,36.1103,36.0069,36.0263,65800.0
2009-07-17 10:45:00,55.71,55.76,55.65,55.68,35000.0,36.0263,36.0586,35.9875,36.0069,35000.0
2009-07-17 10:50:00,55.68,55.7,55.4,55.49,46800.0,36.0069,36.0198,35.8258,35.884,46800.0
2009-07-17 10:55:00,55.46,55.52,55.43,55.5,18200.0,35.8646,35.9034,35.8452,35.8905,18200.0
2009-07-17 11:00:00,55.48,55.57,55.47,55.53,12900.0,35.8775,35.9357,35.8711,35.9099,12900.0
2009-07-17 11:05:00,55.53,55.55,55.49,55.52,19700.0,35.9099,35.9228,35.884,35.9034,19700.0
2009-07-17 11:10:00,55.51,55.54,55.48,55.49,27300.0,35.8969,35.9163,35.8775,35.884,27300.0
2009-07-17 11:15:00,55.48,55.57,55.47,55.54,22800.0,35.8775,35.9357,35.8711,35.9163,22800.0
2009-07-17 11:20:00,55.54,55.64,55.53,55.54,37200.0,35.9163,35.981,35.9099,35.9163,37200.0
2009-07-17 11:25:00,55.54,55.66,55.52,55.62,52800.0,35.9163,35.9939,35.9034,35.9681,52800.0
2009-07-17 11:30:00,55.63,55.64,55.52,55.6,16300.0,35.9745,35.981,35.9034,35.9551,16300.0
2009-07-17 11:35:00,55.6,55.64,55.55,55.58,12600.0,35.9551,35.981,35.9228,35.9422,12600.0
2009-07-17 11:40:00,55.57,55.6,55.56,55.56,16200.0,35.9357,35.9551,35.9293,35.9293,16200.0
2009-07-17 11:45:00,55.56,55.56,55.4,55.5,67900.0,35.9293,35.9293,35.8258,35.8905,67900.0
2009-07-17 11:50:00,55.5,55.68,55.5,55.61,51400.0,35.8905,36.0069,35.8905,35.9616,51400.0
2009-07-17 11:55:00,55.61,55.79,55.6,55.77,57400.0,35.9616,36.078,35.9551,36.0651,57400.0
2009-07-17 12:00:00,55.77,55.83,55.75,55.83,20700.0,36.0651,36.1039,36.0521,36.1039,20700.0
2009-07-17 12:05:00,55.83,55.93,55.78,55.9,46000.0,36.1039,36.1686,36.0715,36.1491,46000.0
2009-07-17 12:10:00,55.89,55.93,55.85,55.9,37500.0,36.1427,36.1686,36.1168,36.1491,37500.0
2009-07-17 12:15:00,55.91,55.96,55.82,55.82,39600.0,36.1556,36.188,36.0974,36.0974,39600.0
2009-07-17 12:20:00,55.82,56.0,55.81,55.9,53100.0,36.0974,36.2138,36.0909,36.1491,53100.0
2009-07-17 12:25:00,55.88,55.88,55.56,55.56,42200.0,36.1362,36.1362,35.9293,35.9293,42200.0
2009-07-17 12:30:00,55.64,55.64,55.51,55.51,37600.0,35.981,35.981,35.8969,35.8969,37600.0
2009-07-17 12:35:00,55.5,55.55,55.48,55.5,38000.0,35.8905,35.9228,35.8775,35.8905,38000.0
2009-07-17 12:40:00,55.5,55.62,55.48,55.57,20900.0,35.8905,35.9681,35.8775,35.9357,20900.0
2009-07-17 12:45:00,55.58,55.67,55.55,55.67,31200.0,35.9422,36.0004,35.9228,36.0004,31200.0
2009-07-17 12:50:00,55.68,55.78,55.64,55.72,22900.0,36.0069,36.0715,35.981,36.0327,22900.0
2009-07-17 12:55:00,55.72,55.72,55.62,55.62,28400.0,36.0327,36.0327,35.9681,35.9681,28400.0
2009-07-17 13:00:00,55.62,55.62,55.55,55.59,26800.0,35.9681,35.9681,35.9228,35.9487,26800.0
2009-07-17 13:05:00,55.58,55.63,55.58,55.61,12200.0,35.9422,35.9745,35.9422,35.9616,12200.0
2009-07-17 13:10:00,55.58,55.59,55.49,55.49,30700.0,35.9422,35.9487,35.884,35.884,30700.0
2009-07-17 13:15:00,55.5,55.58,55.49,55.58,24900.0,35.8905,35.9422,35.884,35.9422,24900.0
2009-07-17 13:20:00,55.58,55.72,55.57,55.7,29700.0,35.9422,36.0327,35.9357,36.0198,29700.0
2009-07-17 13:25:00,55.68,55.7,55.65,55.65,7200.0,36.0069,36.0198,35.9875,35.9875,7200.0
2009-07-17 13:30:00,55.66,55.77,55.61,55.77,26200.0,35.9939,36.0651,35.9616,36.0651,26200.0
2009-07-17 13:35:00,55.77,55.91,55.77,55.87,35300.0,36.0651,36.1556,36.0651,36.1297,35300.0
2009-07-17 13:40:00,55.86,55.89,55.8,55.86,23900.0,36.1233,36.1427,36.0845,36.1233,23900.0
2009-07-17 13:45:00,55.87,55.88,55.8,55.87,25500.0,36.1297,36.1362,36.0845,36.1297,25500.0
2009-07-17 13:50:00,55.85,55.85,55.69,55.75,32900.0,36.1168,36.1168,36.0133,36.0521,32900.0
2009-07-17 13:55:00,55.75,55.83,55.75,55.77,36600.0,36.0521,36.1039,36.0521,36.0651,36600.0
2009-07-17 14:00:00,55.78,55.81,55.69,55.81,24600.0,36.0715,36.0909,36.0133,36.0909,24600.0
2009-07-17 14:05:00,55.81,55.9,55.81,55.84,35900.0,36.0909,36.1491,36.0909,36.1103,35900.0
2009-07-17 14:10:00,55.83,55.85,55.76,55.83,30700.0,36.1039,36.1168,36.0586,36.1039,30700.0
2009-07-17 14:15:00,55.82,55.89,55.81,55.81,50800.0,36.0974,36.1427,36.0909,36.0909,50800.0
2009-07-17 14:20:00,55.82,55.84,55.78,55.78,42800.0,36.0974,36.1103,36.0715,36.0715,42800.0
2009-07-17 14:25:00,55.77,55.79,55.71,55.72,35400.0,36.0651,36.078,36.0263,36.0327,35400.0
2009-07-17 14:30:00,55.72,55.77,55.69,55.77,33700.0,36.0327,36.0651,36.0133,36.0651,33700.0
2009-07-17 14:35:00,55.76,55.8,55.74,55.75,36500.0,36.0586,36.0845,36.0457,36.0521,36500.0
2009-07-17 14:40:00,55.75,55.79,55.73,55.78,19500.0,36.0521,36.078,36.0392,36.0715,19500.0
2009-07-17 14:45:00,55.78,55.83,55.7,55.79,75200.0,36.0715,36.1039,36.0198,36.078,75200.0
2009-07-17 14:50:00,55.79,55.81,55.67,55.68,30500.0,36.078,36.0909,36.0004,36.0069,30500.0
2009-07-17 14:55:00,55.68,55.78,55.68,55.78,46200.0,36.0069,36.0715,36.0069,36.0715,46200.0
2009-07-17 15:00:00,55.76,55.81,55.73,55.79,90300.0,36.0586,36.0909,36.0392,36.078,90300.0
2009-07-17 15:05:00,55.78,55.79,55.72,55.75,44000.0,36.0715,36.078,36.0327,36.0521,44000.0
2009-07-17 15:10:00,55.75,55.76,55.63,55.63,37000.0,36.0521,36.0586,35.9745,35.9745,37000.0
2009-07-17 15:15:00,55.62,55.69,55.6,55.63,33600.0,35.9681,36.0133,35.9551,35.9745,33600.0
2009-07-17 15:20:00,55.63,55.72,55.63,55.7,99200.0,35.9745,36.0327,35.9745,36.0198,99200.0
2009-07-17 15:25:00,55.7,55.74,55.7,55.71,55100.0,36.0198,36.0457,36.0198,36.0263,55100.0
2009-07-17 15:30:00,55.71,55.74,55.62,55.67,122800.0,36.0263,36.0457,35.9681,36.0004,122800.0
2009-07-17 15:35:00,55.67,55.73,55.5,55.5,58900.0,36.0004,36.0392,35.8905,35.8905,58900.0
2009-07-17 15:40:00,55.49,55.65,55.49,55.62,159900.0,35.884,35.9875,35.884,35.9681,159900.0
2009-07-17 15:45:00,55.63,55.67,55.51,55.53,104600.0,35.9745,36.0004,35.8969,35.9099,104600.0
2009-07-17 15:50:00,55.53,55.72,55.52,55.65,135000.0,35.9099,36.0327,35.9034,35.9875,135000.0
2009-07-17 15:55:00,55.65,55.77,55.59,55.76,148300.0,35.9875,36.0651,35.9487,36.0586,148300.0
2009-07-20 09:30:00,56.26,56.63,56.15,56.61,152400.0,36.382,36.6212,36.3108,36.6083,152400.0
2009-07-20 09:35:00,56.61,57.02,56.6,56.92,97700.0,36.6083,36.8734,36.6018,36.8088,97700.0
2009-07-20 09:40:00,56.94,56.94,56.57,56.62,98000.0,36.8217,36.8217,36.5824,36.6148,98000.0
2009-07-20 09:45:00,56.63,56.75,56.59,56.63,56300.0,36.6212,36.6988,36.5954,36.6212,56300.0
2009-07-20 09:50:00,56.64,56.75,56.4,56.48,62800.0,36.6277,36.6988,36.4725,36.5242,62800.0
2009-07-20 09:55:00,56.46,56.5,56.38,56.44,79500.0,36.5113,36.5372,36.4596,36.4984,79500.0
2009-07-20 10:00:00,56.47,56.65,56.45,56.6,63300.0,36.5178,36.6342,36.5048,36.6018,63300.0
2009-07-20 10:05:00,56.59,56.6,56.12,56.15,122100.0,36.5954,36.6018,36.2914,36.3108,122100.0
2009-07-20 10:10:00,56.17,56.22,56.0,56.14,70900.0,36.3238,36.3561,36.2138,36.3044,70900.0
2009-07-20 10:15:00,56.15,56.36,56.14,56.23,31400.0,36.3108,36.4466,36.3044,36.3626,31400.0
2009-07-20 10:20:00,56.24,56.36,56.1,56.16,62700.0,36.369,36.4466,36.2785,36.3173,62700.0
2009-07-20 10:25:00,56.18,56.19,56.0,56.04,69000.0,36.3302,36.3367,36.2138,36.2397,69000.0
2009-07-20 10:30:00,56.04,56.05,55.66,55.68,67300.0,36.2397,36.2462,35.9939,36.0069,67300.0
2009-07-20 10:35:00,55.69,55.89,55.66,55.77,28000.0,36.0133,36.1427,35.9939,36.0651,28000.0
2009-07-20 10:40:00,55.77,55.79,55.63,55.66,44300.0,36.0651,36.078,35.9745,35.9939,44300.0
2009-07-20 10:45:00,55.66,55.66,55.19,55.22,81400.0,35.9939,35.9939,35.69,35.7094,81400.0
2009-07-20 10:50:00,55.19,55.3,55.16,55.29,32400.0,35.69,35.7611,35.6706,35.7547,32400.0
2009-07-20 10:55:00,55.29,55.46,55.25,55.46,25700.0,35.7547,35.8646,35.7288,35.8646,25700.0
2009-07-20 11:00:00,55.44,55.48,55.39,55.43,22700.0,35.8517,35.8775,35.8193,35.8452,22700.0
2009-07-20 11:05:00,55.43,55.44,55.24,55.29,38200.0,35.8452,35.8517,35.7223,35.7547,38200.0
2009-07-20 11:10:00,55.31,55.53,55.3,55.51,23700.0,35.7676,35.9099,35.7611,35.8969,23700.0
2009-07-20 11:15:00,55.51,55.62,55.5,55.5,31500.0,35.8969,35.9681,35.8905,35.8905,31500.0
2009-07-20 11:20:00,55.49,55.51,55.4,55.46,28000.0,35.884,35.8969,35.8258,35.8646,28000.0
2009-07-20 11:25:00,55.49,55.68,55.46,55.6,43000.0,35.884,36.0069,35.8646,35.9551,43000.0
2009-07-20 11:30:00,55.59,55.69,55.54,55.56,40700.0,35.9487,36.0133,35.9163,35.9293,40700.0
2009-07-20 11:35:00,55.56,55.65,55.53,55.59,25900.0,35.9293,35.9875,35.9099,35.9487,25900.0
2009-07-20 11:40:00,55.61,55.74,55.59,55.7,22100.0,35.9616,36.0457,35.9487,36.0198,22100.0
2009-07-20 11:45:00,55.69,55.71,55.55,55.56,49600.0,36.0133,36.0263,35.9228,35.9293,49600.0
2009-07-20 11:50:00,55.57,55.62,55.52,55.62,12800.0,35.9357,35.9681,35.9034,35.9681,12800.0
2009-07-20 11:55:00,55.62,55.63,55.53,55.62,10500.0,35.9681,35.9745,35.9099,35.9681,10500.0
2009-07-20 12:00:00,55.61,55.74,55.61,55.73,13000.0,35.9616,36.0457,35.9616,36.0392,13000.0
2009-07-20 12:05:00,55.73,55.9,55.72,55.87,21300.0,36.0392,36.1491,36.0327,36.1297,21300.0
2009-07-20 12:10:00,55.87,55.95,55.82,55.91,16200.0,36.1297,36.1815,36.0974,36.1556,16200.0
2009-07-20 12:15:00,55.9,55.98,55.9,55.96,8100.0,36.1491,36.2009,36.1491,36.188,8100.0
2009-07-20 12:20:00,55.97,56.0,55.93,55.93,13700.0,36.1944,36.2138,36.1686,36.1686,13700.0
2009-07-20 12:25:00,55.94,55.94,55.9,55.94,14900.0,36.175,36.175,36.1491,36.175,14900.0
2009-07-20 12:30:00,55.96,56.02,55.95,55.96,10800.0,36.188,36.2268,36.1815,36.188,10800.0
2009-07-20 12:35:00,55.96,56.04,55.94,56.04,26900.0,36.188,36.2397,36.175,36.2397,26900.0
2009-07-20 12:40:00,56.05,56.17,56.02,56.15,39000.0,36.2462,36.3238,36.2268,36.3108,39000.0
2009-07-20 12:45:00,56.15,56.16,56.03,56.03,11400.0,36.3108,36.3173,36.2332,36.2332,11400.0
2009-07-20 12:50:00,56.02,56.06,55.97,56.05,13300.0,36.2268,36.2526,36.1944,36.2462,13300.0
2009-07-20 12:55:00,56.07,56.11,55.96,55.97,9400.0,36.2591,36.285,36.188,36.1944,9400.0
2009-07-20 13:00:00,55.97,56.05,55.97,56.03,14500.0,36.1944,36.2462,36.1944,36.2332,14500.0
2009-07-20 13:05:00,56.03,56.1,56.03,56.09,28900.0,36.2332,36.2785,36.2332,36.272,28900.0
2009-07-20 13:10:00,56.08,56.12,56.01,56.01,23200.0,36.2656,36.2914,36.2203,36.2203,23200.0
2009-07-20 13:15:00,56.01,56.08,55.98,56.08,21600.0,36.2203,36.2656,36.2009,36.2656,21600.0
2009-07-20 13:20:00,56.08,56.08,56.02,56.04,16000.0,36.2656,36.2656,36.2268,36.2397,16000.0
2009-07-20 13:25:00,56.03,56.04,55.94,55.94,30600.0,36.2332,36.2397,36.175,36.175,30600.0
2009-07-20 13:30:00,55.94,55.95,55.8,55.84,34600.0,36.175,36.1815,36.0845,36.1103,34600.0
2009-07-20 13:35:00,55.84,55.99,55.8,55.86,33900.0,36.1103,36.2074,36.0845,36.1233,33900.0
2009-07-20 13:40:00,55.85,55.95,55.85,55.89,21900.0,36.1168,36.1815,36.1168,36.1427,21900.0
2009-07-20 13:45:00,55.89,56.0,55.88,56.0,26400.0,36.1427,36.2138,36.1362,36.2138,26400.0
2009-07-20 13:50:00,55.99,55.99,55.88,55.97,24800.0,36.2074,36.2074,36.1362,36.1944,24800.0
2009-07-20 13:55:00,55.98,55.99,55.94,55.97,24300.0,36.2009,36.2074,36.175,36.1944,24300.0
2009-07-20 14:00:00,55.96,55.99,55.91,55.93,36800.0,36.188,36.2074,36.1556,36.1686,36800.0
2009-07-20 14:05:00,55.94,56.06,55.94,56.04,14400.0,36.175,36.2526,36.175,36.2397,14400.0
2009-07-20 14:10:00,56.04,56.1,56.03,56.05,30300.0,36.2397,36.2785,36.2332,36.2462,30300.0
2009-07-20 14:15:00,56.06,56.19,56.06,56.15,31600.0,36.2526,36.3367,36.2526,36.3108,31600.0
2009-07-20 14:20:00,56.17,56.19,55.98,55.99,14700.0,36.3238,36.3367,36.2009,36.2074,14700.0
2009-07-20 14:25:00,55.98,55.98,55.85,55.91,22000.0,36.2009,36.2009,36.1168,36.1556,22000.0
2009-07-20 14:30:00,55.93,55.98,55.91,55.97,11700.0,36.1686,36.2009,36.1556,36.1944,11700.0
2009-07-20 14:35:00,55.96,56.03,55.95,55.96,18700.0,36.188,36.2332,36.1815,36.188,18700.0
2009-07-20 14:40:00,55.96,55.97,55.83,55.93,33500.0,36.188,36.1944,36.1039,36.1686,33500.0
2009-07-20 14:45:00,55.93,56.05,55.93,56.04,20400.0,36.1686,36.2462,36.1686,36.2397,20400.0
2009-07-20 14:50:00,56.04,56.09,56.03,56.06,16700.0,36.2397,36.272,36.2332,36.2526,16700.0
2009-07-20 14:55:00,56.08,56.11,56.0,56.0,17100.0,36.2656,36.285,36.2138,36.2138,17100.0
2009-07-20 15:00:00,56.02,56.25,56.02,56.2,30200.0,36.2268,36.3755,36.2268,36.3432,30200.0
2009-07-20 15:05:00,56.21,56.37,56.18,56.34,35100.0,36.3496,36.4531,36.3302,36.4337,35100.0
2009-07-20 15:10:00,56.36,56.43,56.33,56.43,47700.0,36.4466,36.4919,36.4272,36.4919,47700.0
2009-07-20 15:15:00,56.42,56.44,56.34,56.41,30800.0,36.4854,36.4984,36.4337,36.479,30800.0
2009-07-20 15:20:00,56.4,56.4,56.3,56.34,33900.0,36.4725,36.4725,36.4078,36.4337,33900.0
2009-07-20 15:25:00,56.36,56.41,56.28,56.28,28000.0,36.4466,36.479,36.3949,36.3949,28000.0
2009-07-20 15:30:00,56.28,56.3,56.12,56.17,70700.0,36.3949,36.4078,36.2914,36.3238,70700.0
2009-07-20 15:35:00,56.16,56.23,56.09,56.19,69500.0,36.3173,36.3626,36.272,36.3367,69500.0
2009-07-20 15:40:00,56.18,56.32,56.18,56.27,113300.0,36.3302,36.4208,36.3302,36.3884,113300.0
2009-07-20 15:45:00,56.27,56.31,56.21,56.22,58900.0,36.3884,36.4143,36.3496,36.3561,58900.0
2009-07-20 15:50:00,56.22,56.37,56.21,56.33,74600.0,36.3561,36.4531,36.3496,36.4272,74600.0
2009-07-20 15:55:00,56.32,56.32,56.16,56.21,133400.0,36.4208,36.4208,36.3173,36.3496,133400.0
2009-07-21 09:30:00,56.45,57.09,56.45,56.85,85400.0,36.5048,36.9187,36.5048,36.7635,85400.0
2009-07-21 09:35:00,56.88,56.92,56.64,56.91,73300.0,36.7829,36.8088,36.6277,36.8023,73300.0
2009-07-21 09:40:00,56.91,57.1,56.73,56.75,87800.0,36.8023,36.9252,36.6859,36.6988,87800.0
2009-07-21 09:45:00,56.75,56.96,56.64,56.83,102600.0,36.6988,36.8346,36.6277,36.7506,102600.0
2009-07-21 09:50:00,56.82,56.92,56.68,56.79,61800.0,36.7441,36.8088,36.6536,36.7247,61800.0
2009-07-21 09:55:00,56.8,57.07,56.73,57.03,58800.0,36.7312,36.9058,36.6859,36.8799,58800.0
2009-07-21 10:00:00,57.02,57.11,56.57,56.67,69100.0,36.8734,36.9316,36.5824,36.6471,69100.0
2009-07-21 10:05:00,56.67,56.71,56.4,56.47,62100.0,36.6471,36.673,36.4725,36.5178,62100.0
2009-07-21 10:10:00,56.43,56.63,56.26,56.6,66500.0,36.4919,36.6212,36.382,36.6018,66500.0
2009-07-21 10:15:00,56.6,56.77,56.55,56.7,48800.0,36.6018,36.7118,36.5695,36.6665,48800.0
2009-07-21 10:20:00,56.7,56.86,56.7,56.83,31400.0,36.6665,36.77,36.6665,36.7506,31400.0
2009-07-21 10:25:00,56.84,56.85,56.68,56.82,31400.0,36.757,36.7635,36.6536,36.7441,31400.0
2009-07-21 10:30:00,56.83,57.11,56.83,57.11,55000.0,36.7506,36.9316,36.7506,36.9316,55000.0
2009-07-21 10:35:00,57.11,57.2,57.02,57.14,64400.0,36.9316,36.9898,36.8734,36.951,64400.0
2009-07-21 10:40:00,57.14,57.18,56.82,56.85,37900.0,36.951,36.9769,36.7441,36.7635,37900.0
2009-07-21 10:45:00,56.83,56.83,56.71,56.79,35300.0,36.7506,36.7506,36.673,36.7247,35300.0
2009-07-21 10:50:00,56.78,56.79,56.65,56.79,22000.0,36.7182,36.7247,36.6342,36.7247,22000.0
2009-07-21 10:55:00,56.78,56.99,56.73,56.9,42400.0,36.7182,36.854,36.6859,36.7958,42400.0
2009-07-21 11:00:00,56.92,57.01,56.76,56.82,40300.0,36.8088,36.867,36.7053,36.7441,40300.0
2009-07-21 11:05:00,56.82,56.97,56.68,56.96,29500.0,36.7441,36.8411,36.6536,36.8346,29500.0
2009-07-21 11:10:00,56.93,56.96,56.82,56.92,53700.0,36.8152,36.8346,36.7441,36.8088,53700.0
2009-07-21 11:15:00,56.92,57.11,56.88,56.96,48700.0,36.8088,36.9316,36.7829,36.8346,48700.0
2009-07-21 11:20:00,56.97,57.07,56.93,56.93,18500.0,36.8411,36.9058,36.8152,36.8152,18500.0
2009-07-21 11:25:00,56.92,57.03,56.91,56.99,35900.0,36.8088,36.8799,36.8023,36.854,35900.0
2009-07-21 11:30:00,56.99,57.02,56.69,56.72,26200.0,36.854,36.8734,36.66,36.6794,26200.0
2009-07-21 11:35:00,56.73,56.78,56.68,56.76,32100.0,36.6859,36.7182,36.6536,36.7053,32100.0
2009-07-21 11:40:00,56.73,56.74,56.51,56.51,33400.0,36.6859,36.6924,36.5436,36.5436,33400.0
2009-07-21 11:45:00,56.51,56.55,56.31,56.32,35000.0,36.5436,36.5695,36.4143,36.4208,35000.0
2009-07-21 11:50:00,56.32,56.34,56.17,56.17,28100.0,36.4208,36.4337,36.3238,36.3238,28100.0
2009-07-21 11:55:00,56.17,56.17,55.74,55.77,54000.0,36.3238,36.3238,36.0457,36.0651,54000.0
2009-07-21 12:00:00,55.77,56.06,55.73,56.03,45000.0,36.0651,36.2526,36.0392,36.2332,45000.0
2009-07-21 12:05:00,56.01,56.06,56.0,56.06,16000.0,36.2203,36.2526,36.2138,36.2526,16000.0
2009-07-21 12:10:00,56.06,56.11,56.01,56.08,19200.0,36.2526,36.285,36.2203,36.2656,19200.0
2009-07-21 12:15:00,56.07,56.11,56.03,56.1,14500.0,36.2591,36.285,36.2332,36.2785,14500.0
2009-07-21 12:20:00,56.08,56.08,55.99,55.99,49000.0,36.2656,36.2656,36.2074,36.2074,49000.0
2009-07-21 12:25:00,56.0,56.17,55.98,56.15,37100.0,36.2138,36.3238,36.2009,36.3108,37100.0
2009-07-21 12:30:00,56.16,56.17,55.94,56.0,20500.0,36.3173,36.3238,36.175,36.2138,20500.0
2009-07-21 12:35:00,55.98,56.17,55.91,56.07,29600.0,36.2009,36.3238,36.1556,36.2591,29600.0
2009-07-21 12:40:00,56.07,56.07,56.02,56.04,10500.0,36.2591,36.2591,36.2268,36.2397,10500.0
2009-07-21 12:45:00,56.04,56.1,56.02,56.04,16700.0,36.2397,36.2785,36.2268,36.2397,16700.0
2009-07-21 12:50:00,56.05,56.13,56.0,56.05,22300.0,36.2462,36.2979,36.2138,36.2462,22300.0
2009-07-21 12:55:00,56.03,56.05,55.96,56.01,28900.0,36.2332,36.2462,36.188,36.2203,28900.0
2009-07-21 13:00:00,56.01,56.05,55.82,55.86,43900.0,36.2203,36.2462,36.0974,36.1233,43900.0
2009-07-21 13:05:00,55.86,55.86,55.65,55.72,39600.0,36.1233,36.1233,35.9875,36.0327,39600.0
2009-07-21 13:10:00,55.74,55.85,55.74,55.85,12500.0,36.0457,36.1168,36.0457,36.1168,12500.0
2009-07-21 13:15:00,55.86,56.03,55.85,56.03,18100.0,36.1233,36.2332,36.1168,36.2332,18100.0
2009-07-21 13:20:00,56.01,56.02,55.92,55.99,18800.0,36.2203,36.2268,36.1621,36.2074,18800.0
2009-07-21 13:25:00,56.0,56.09,56.0,56.08,18400.0,36.2138,36.272,36.2138,36.2656,18400.0
2009-07-21 13:30:00,56.09,56.15,56.06,56.1,27200.0,36.272,36.3108,36.2526,36.2785,27200.0
2009-07-21 13:35:00,56.1,56.13,55.99,56.03,32300.0,36.2785,36.2979,36.2074,36.2332,32300.0
2009-07-21 13:40:00,56.04,56.09,56.0,56.06,17100.0,36.2397,36.272,36.2138,36.2526,17100.0
2009-07-21 13:45:00,56.06,56.19,56.05,56.17,37800.0,36.2526,36.3367,36.2462,36.3238,37800.0
2009-07-21 13:50:00,56.17,56.2,56.11,56.13,19800.0,36.3238,36.3432,36.285,36.2979,19800.0
2009-07-21 13:55:00,56.12,56.22,56.1,56.2,11300.0,36.2914,36.3561,36.2785,36.3432,11300.0
2009-07-21 14:00:00,56.19,56.38,56.19,56.36,23400.0,36.3367,36.4596,36.3367,36.4466,23400.0
2009-07-21 14:05:00,56.35,56.36,56.28,56.34,16100.0,36.4402,36.4466,36.3949,36.4337,16100.0
2009-07-21 14:10:00,56.34,56.59,56.34,56.59,43900.0,36.4337,36.5954,36.4337,36.5954,43900.0
2009-07-21 14:15:00,56.6,56.66,56.41,56.41,39000.0,36.6018,36.6406,36.479,36.479,39000.0
2009-07-21 14:20:00,56.42,56.58,56.35,56.57,50800.0,36.4854,36.5889,36.4402,36.5824,50800.0
2009-07-21 14:25:00,56.57,56.69,56.54,56.67,56900.0,36.5824,36.66,36.563,36.6471,56900.0
2009-07-21 14:30:00,56.67,56.68,56.4,56.46,50200.0,36.6471,36.6536,36.4725,36.5113,50200.0
2009-07-21 14:35:00,56.47,56.66,56.46,56.6,40200.0,36.5178,36.6406,36.5113,36.6018,40200.0
2009-07-21 14:40:00,56.6,56.61,56.41,56.5,30300.0,36.6018,36.6083,36.479,36.5372,30300.0
2009-07-21 14:45:00,56.51,56.6,56.42,56.53,41100.0,36.5436,36.6018,36.4854,36.5566,41100.0
2009-07-21 14:50:00,56.55,56.67,56.55,56.58,35600.0,36.5695,36.6471,36.5695,36.5889,35600.0
2009-07-21 14:55:00,56.58,56.64,56.53,56.62,25000.0,36.5889,36.6277,36.5566,36.6148,25000.0
2009-07-21 15:00:00,56.64,56.66,56.56,56.63,55600.0,36.6277,36.6406,36.576,36.6212,55600.0
2009-07-21 15:05:00,56.64,56.67,56.54,56.64,33000.0,36.6277,36.6471,36.563,36.6277,33000.0
2009-07-21 15:10:00,56.63,56.66,56.59,56.63,22300.0,36.6212,36.6406,36.5954,36.6212,22300.0
2009-07-21 15:15:00,56.63,56.64,56.49,56.6,45500.0,36.6212,36.6277,36.5307,36.6018,45500.0
2009-07-21 15:20:00,56.61,56.62,56.49,56.51,33700.0,36.6083,36.6148,36.5307,36.5436,33700.0
2009-07-21 15:25:00,56.51,56.65,56.51,56.57,46800.0,36.5436,36.6342,36.5436,36.5824,46800.0
2009-07-21 15:30:00,56.57,56.63,56.53,56.6,36800.0,36.5824,36.6212,36.5566,36.6018,36800.0
2009-07-21 15:35:00,56.61,56.67,56.59,56.64,45600.0,36.6083,36.6471,36.5954,36.6277,45600.0
2009-07-21 15:40:00,56.62,56.73,56.57,56.63,74000.0,36.6148,36.6859,36.5824,36.6212,74000.0
2009-07-21 15:45:00,56.66,56.66,56.52,56.54,85500.0,36.6406,36.6406,36.5501,36.563,85500.0
2009-07-21 15:50:00,56.55,56.71,56.54,56.69,107600.0,36.5695,36.673,36.563,36.66,107600.0
2009-07-21 15:55:00,56.68,56.81,56.68,56.8,151700.0,36.6536,36.7376,36.6536,36.7312,151700.0
2009-07-22 09:30:00,56.19,56.19,55.49,56.11,107800.0,36.3367,36.3367,35.884,36.285,107800.0
2009-07-22 09:35:00,56.07,56.07,55.48,55.65,93600.0,36.2591,36.2591,35.8775,35.9875,93600.0
2009-07-22 09:40:00,55.7,55.98,55.65,55.88,46000.0,36.0198,36.2009,35.9875,36.1362,46000.0
2009-07-22 09:45:00,55.88,56.19,55.87,56.13,90900.0,36.1362,36.3367,36.1297,36.2979,90900.0
2009-07-22 09:50:00,56.14,56.19,55.97,56.19,54800.0,36.3044,36.3367,36.1944,36.3367,54800.0
2009-07-22 09:55:00,56.19,56.43,56.1,56.35,62200.0,36.3367,36.4919,36.2785,36.4402,62200.0
2009-07-22 10:00:00,56.35,56.63,56.33,56.48,58100.0,36.4402,36.6212,36.4272,36.5242,58100.0
2009-07-22 10:05:00,56.48,56.64,56.48,56.64,84300.0,36.5242,36.6277,36.5242,36.6277,84300.0
2009-07-22 10:10:00,56.65,56.65,56.23,56.33,100100.0,36.6342,36.6342,36.3626,36.4272,100100.0
2009-07-22 10:15:00,56.33,56.33,55.9,55.95,113500.0,36.4272,36.4272,36.1491,36.1815,113500.0
2009-07-22 10:20:00,55.91,56.27,55.9,56.25,51700.0,36.1556,36.3884,36.1491,36.3755,51700.0
2009-07-22 10:25:00,56.26,56.31,55.93,55.93,32900.0,36.382,36.4143,36.1686,36.1686,32900.0
2009-07-22 10:30:00,56.03,56.3,55.98,56.21,106000.0,36.2332,36.4078,36.2009,36.3496,106000.0
2009-07-22 10:35:00,56.16,56.32,56.12,56.26,70200.0,36.3173,36.4208,36.2914,36.382,70200.0
2009-07-22 10:40:00,56.28,56.44,56.25,56.3,67700.0,36.3949,36.4984,36.3755,36.4078,67700.0
2009-07-22 10:45:00,56.3,56.38,56.25,56.35,53400.0,36.4078,36.4596,36.3755,36.4402,53400.0
2009-07-22 10:50:00,56.37,56.55,56.34,56.51,48000.0,36.4531,36.5695,36.4337,36.5436,48000.0
2009-07-22 10:55:00,56.53,56.77,56.53,56.77,57600.0,36.5566,36.7118,36.5566,36.7118,57600.0
2009-07-22 11:00:00,56.77,56.9,56.67,56.87,73200.0,36.7118,36.7958,36.6471,36.7764,73200.0
2009-07-22 11:05:00,56.87,57.11,56.84,57.06,64600.0,36.7764,36.9316,36.757,36.8993,64600.0
2009-07-22 11:10:00,57.07,57.21,57.07,57.1,83900.0,36.9058,36.9963,36.9058,36.9252,83900.0
2009-07-22 11:15:00,57.1,57.11,57.0,57.01,41500.0,36.9252,36.9316,36.8605,36.867,41500.0
2009-07-22 11:20:00,57.01,57.04,56.88,56.92,60400.0,36.867,36.8864,36.7829,36.8088,60400.0
2009-07-22 11:25:00,56.94,56.94,56.83,56.91,28000.0,36.8217,36.8217,36.7506,36.8023,28000.0
2009-07-22 11:30:00,56.88,57.01,56.86,56.94,18400.0,36.7829,36.867,36.77,36.8217,18400.0
2009-07-22 11:35:00,56.94,57.02,56.86,56.9,45600.0,36.8217,36.8734,36.77,36.7958,45600.0
2009-07-22 11:40:00,56.86,56.9,56.75,56.85,44700.0,36.77,36.7958,36.6988,36.7635,44700.0
2009-07-22 11:45:00,56.86,56.86,56.64,56.64,23000.0,36.77,36.77,36.6277,36.6277,23000.0
2009-07-22 11:50:00,56.64,56.76,56.6,56.61,22400.0,36.6277,36.7053,36.6018,36.6083,22400.0
2009-07-22 11:55:00,56.63,56.93,56.62,56.89,30100.0,36.6212,36.8152,36.6148,36.7894,30100.0
2009-07-22 12:00:00,56.91,56.94,56.79,56.81,18300.0,36.8023,36.8217,36.7247,36.7376,18300.0
2009-07-22 12:05:00,56.8,56.82,56.74,56.76,25100.0,36.7312,36.7441,36.6924,36.7053,25100.0
2009-07-22 12:10:00,56.76,56.78,56.61,56.65,23100.0,36.7053,36.7182,36.6083,36.6342,23100.0
2009-07-22 12:15:00,56.64,56.7,56.62,56.68,26500.0,36.6277,36.6665,36.6148,36.6536,26500.0
2009-07-22 12:20:00,56.69,56.88,56.65,56.83,30400.0,36.66,36.7829,36.6342,36.7506,30400.0
2009-07-22 12:25:00,56.83,57.05,56.81,56.93,38500.0,36.7506,36.8928,36.7376,36.8152,38500.0
2009-07-22 12:30:00,56.94,56.99,56.83,56.99,27400.0,36.8217,36.854,36.7506,36.854,27400.0
2009-07-22 12:35:00,56.99,57.0,56.93,56.94,25400.0,36.854,36.8605,36.8152,36.8217,25400.0
2009-07-22 12:40:00,56.93,57.04,56.87,57.02,20900.0,36.8152,36.8864,36.7764,36.8734,20900.0
2009-07-22 12:45:00,57.01,57.07,56.86,57.05,34700.0,36.867,36.9058,36.77,36.8928,34700.0
2009-07-22 12:50:00,57.06,57.12,56.97,56.99,33900.0,36.8993,36.9381,36.8411,36.854,33900.0
2009-07-22 12:55:00,56.98,57.02,56.96,56.97,26400.0,36.8476,36.8734,36.8346,36.8411,26400.0
2009-07-22 13:00:00,56.98,56.99,56.85,56.92,30400.0,36.8476,36.854,36.7635,36.8088,30400.0
2009-07-22 13:05:00,56.92,57.07,56.91,57.03,21700.0,36.8088,36.9058,36.8023,36.8799,21700.0
2009-07-22 13:10:00,57.01,57.04,56.95,57.0,22100.0,36.867,36.8864,36.8282,36.8605,22100.0
2009-07-22 13:15:00,56.99,57.1,56.96,56.99,40900.0,36.854,36.9252,36.8346,36.854,40900.0
2009-07-22 13:20:00,56.99,56.99,56.67,56.67,40800.0,36.854,36.854,36.6471,36.6471,40800.0
2009-07-22 13:25:00,56.67,56.75,56.65,56.73,35400.0,36.6471,36.6988,36.6342,36.6859,35400.0
2009-07-22 13:30:00,56.71,56.76,56.56,56.63,36000.0,36.673,36.7053,36.576,36.6212,36000.0
2009-07-22 13:35:00,56.63,56.83,56.63,56.81,29300.0,36.6212,36.7506,36.6212,36.7376,29300.0
2009-07-22 13:40:00,56.79,56.88,56.67,56.68,52100.0,36.7247,36.7829,36.6471,36.6536,52100.0
2009-07-22 13:45:00,56.68,56.86,56.67,56.8,28100.0,36.6536,36.77,36.6471,36.7312,28100.0
2009-07-22 13:50:00,56.81,56.9,56.7,56.81,28100.0,36.7376,36.7958,36.6665,36.7376,28100.0
2009-07-22 13:55:00,56.82,56.87,56.81,56.85,22000.0,36.7441,36.7764,36.7376,36.7635,22000.0
2009-07-22 14:00:00,56.88,57.0,56.77,56.78,105300.0,36.7829,36.8605,36.7118,36.7182,105300.0
2009-07-22 14:05:00,56.78,56.85,56.66,56.68,38600.0,36.7182,36.7635,36.6406,36.6536,38600.0
2009-07-22 14:10:00,56.68,56.75,56.62,56.74,28300.0,36.6536,36.6988,36.6148,36.6924,28300.0
2009-07-22 14:15:00,56.71,56.78,56.69,56.75,23600.0,36.673,36.7182,36.66,36.6988,23600.0
2009-07-22 14:20:00,56.74,56.75,56.58,56.65,16900.0,36.6924,36.6988,36.5889,36.6342,16900.0
2009-07-22 14:25:00,56.66,56.79,56.63,56.76,22700.0,36.6406,36.7247,36.6212,36.7053,22700.0
2009-07-22 14:30:00,56.75,56.83,56.7,56.83,13900.0,36.6988,36.7506,36.6665,36.7506,13900.0
2009-07-22 14:35:00,56.81,56.83,56.72,56.72,14300.0,36.7376,36.7506,36.6794,36.6794,14300.0
2009-07-22 14:40:00,56.73,56.85,56.73,56.84,21100.0,36.6859,36.7635,36.6859,36.757,21100.0
2009-07-22 14:45:00,56.83,56.84,56.74,56.76,10800.0,36.7506,36.757,36.6924,36.7053,10800.0
2009-07-22 14:50:00,56.76,56.77,56.7,56.71,29200.0,36.7053,36.7118,36.6665,36.673,29200.0
2009-07-22 14:55:00,56.71,56.78,56.71,56.77,22900.0,36.673,36.7182,36.673,36.7118,22900.0
2009-07-22 15:00:00,56.78,56.87,56.76,56.81,18100.0,36.7182,36.7764,36.7053,36.7376,18100.0
2009-07-22 15:05:00,56.8,56.81,56.67,56.71,38900.0,36.7312,36.7376,36.6471,36.673,38900.0
2009-07-22 15:10:00,56.71,56.72,56.56,56.6,39000.0,36.673,36.6794,36.576,36.6018,39000.0
2009-07-22 15:15:00,56.61,56.67,56.5,56.66,63300.0,36.6083,36.6471,36.5372,36.6406,63300.0
2009-07-22 15:20:00,56.65,56.69,56.54,56.57,84300.0,36.6342,36.66,36.563,36.5824,84300.0
2009-07-22 15:25:00,56.55,56.56,56.37,56.42,43400.0,36.5695,36.576,36.4531,36.4854,43400.0
2009-07-22 15:30:00,56.41,56.54,56.38,56.45,39400.0,36.479,36.563,36.4596,36.5048,39400.0
2009-07-22 15:35:00,56.45,56.45,56.34,56.37,30100.0,36.5048,36.5048,36.4337,36.4531,30100.0
2009-07-22 15:40:00,56.37,56.47,56.28,56.46,43400.0,36.4531,36.5178,36.3949,36.5113,43400.0
2009-07-22 15:45:00,56.47,56.59,56.43,56.45,56500.0,36.5178,36.5954,36.4919,36.5048,56500.0
2009-07-22 15:50:00,56.47,56.58,56.38,56.56,76700.0,36.5178,36.5889,36.4596,36.576,76700.0
2009-07-22 15:55:00,56.55,56.62,56.49,56.57,89200.0,36.5695,36.6148,36.5307,36.5824,89200.0
2009-07-23 09:30:00,56.43,57.26,56.43,57.14,65700.0,36.4919,37.0286,36.4919,36.951,65700.0
2009-07-23 09:35:00,57.14,57.21,56.84,57.06,103200.0,36.951,36.9963,36.757,36.8993,103200.0
2009-07-23 09:40:00,57.09,57.19,56.92,57.01,76700.0,36.9187,36.9834,36.8088,36.867,76700.0
2009-07-23 09:45:00,57.04,57.3,57.0,57.17,73100.0,36.8864,37.0545,36.8605,36.9704,73100.0
2009-07-23 09:50:00,57.15,57.16,56.9,56.99,48300.0,36.9575,36.964,36.7958,36.854,48300.0
2009-07-23 09:55:00,56.99,57.35,56.99,57.29,67100.0,36.854,37.0868,36.854,37.048,67100.0
2009-07-23 10:00:00,57.25,57.39,57.1,57.17,77500.0,37.0222,37.1127,36.9252,36.9704,77500.0
2009-07-23 10:05:00,57.17,57.43,57.1,57.41,56400.0,36.9704,37.1386,36.9252,37.1256,56400.0
2009-07-23 10:10:00,57.4,57.67,57.39,57.64,48500.0,37.1192,37.2938,37.1127,37.2744,48500.0
2009-07-23 10:15:00,57.65,57.82,57.61,57.76,135600.0,37.2808,37.3908,37.255,37.352,135600.0
2009-07-23 10:20:00,57.76,57.82,57.58,57.59,61800.0,37.352,37.3908,37.2356,37.242,61800.0
2009-07-23 10:25:00,57.59,57.59,57.36,57.48,38700.0,37.242,37.242,37.0933,37.1709,38700.0
2009-07-23 10:30:00,57.49,57.63,57.43,57.53,128400.0,37.1774,37.2679,37.1386,37.2032,128400.0
2009-07-23 10:35:00,57.48,57.66,57.46,57.58,115000.0,37.1709,37.2873,37.158,37.2356,115000.0
2009-07-23 10:40:00,57.59,57.61,57.41,57.44,68600.0,37.242,37.255,37.1256,37.145,68600.0
2009-07-23 10:45:00,57.44,57.48,57.29,57.35,35900.0,37.145,37.1709,37.048,37.0868,35900.0
2009-07-23 10:50:00,57.33,57.34,57.13,57.24,64200.0,37.0739,37.0804,36.9446,37.0157,64200.0
2009-07-23 10:55:00,57.25,57.38,57.23,57.35,51800.0,37.0222,37.1062,37.0092,37.0868,51800.0
2009-07-23 11:00:00,57.35,57.54,57.3,57.54,69600.0,37.0868,37.2097,37.0545,37.2097,69600.0
2009-07-23 11:05:00,57.52,57.7,57.52,57.69,78000.0,37.1968,37.3132,37.1968,37.3067,78000.0
2009-07-23 11:10:00,57.7,57.88,57.7,57.83,65400.0,37.3132,37.4296,37.3132,37.3972,65400.0
2009-07-23 11:15:00,57.82,57.9,57.74,57.78,55000.0,37.3908,37.4425,37.339,37.3649,55000.0
2009-07-23 11:20:00,57.77,57.89,57.71,57.88,55000.0,37.3584,37.436,37.3196,37.4296,55000.0
2009-07-23 11:25:00,57.86,58.01,57.83,58.0,53700.0,37.4166,37.5136,37.3972,37.5072,53700.0
2009-07-23 11:30:00,58.0,58.02,57.83,57.88,38700.0,37.5072,37.5201,37.3972,37.4296,38700.0
2009-07-23 11:35:00,57.88,58.02,57.81,57.95,38700.0,37.4296,37.5201,37.3843,37.4748,38700.0
2009-07-23 11:40:00,57.97,58.05,57.92,57.92,34900.0,37.4878,37.5395,37.4554,37.4554,34900.0
2009-07-23 11:45:00,57.91,57.91,57.84,57.86,33000.0,37.449,37.449,37.4037,37.4166,33000.0
2009-07-23 11:50:00,57.89,57.9,57.73,57.79,40400.0,37.436,37.4425,37.3326,37.3714,40400.0
2009-07-23 11:55:00,57.8,57.9,57.79,57.82,22600.0,37.3778,37.4425,37.3714,37.3908,22600.0
2009-07-23 12:00:00,57.82,57.84,57.69,57.71,39600.0,37.3908,37.4037,37.3067,37.3196,39600.0
2009-07-23 12:05:00,57.71,57.83,57.64,57.8,46200.0,37.3196,37.3972,37.2744,37.3778,46200.0
2009-07-23 12:10:00,57.81,57.81,57.68,57.75,33700.0,37.3843,37.3843,37.3002,37.3455,33700.0
2009-07-23 12:15:00,57.75,57.87,57.72,57.85,19200.0,37.3455,37.4231,37.3261,37.4102,19200.0
2009-07-23 12:20:00,57.85,57.87,57.76,57.79,28600.0,37.4102,37.4231,37.352,37.3714,28600.0
2009-07-23 12:25:00,57.81,57.83,57.65,57.68,25300.0,37.3843,37.3972,37.2808,37.3002,25300.0
2009-07-23 12:30:00,57.68,57.7,57.6,57.66,20100.0,37.3002,37.3132,37.2485,37.2873,20100.0
2009-07-23 12:35:00,57.64,57.65,57.6,57.62,12300.0,37.2744,37.2808,37.2485,37.2614,12300.0
2009-07-23 12:40:00,57.62,57.62,57.54,57.57,34500.0,37.2614,37.2614,37.2097,37.2291,34500.0
2009-07-23 12:45:00,57.57,57.71,57.54,57.65,36600.0,37.2291,37.3196,37.2097,37.2808,36600.0
2009-07-23 12:50:00,57.66,57.67,57.53,57.6,18500.0,37.2873,37.2938,37.2032,37.2485,18500.0
2009-07-23 12:55:00,57.6,57.73,57.59,57.71,55200.0,37.2485,37.3326,37.242,37.3196,55200.0
2009-07-23 13:00:00,57.74,57.76,57.52,57.56,41900.0,37.339,37.352,37.1968,37.2226,41900.0
2009-07-23 13:05:00,57.56,57.64,57.55,57.59,20900.0,37.2226,37.2744,37.2162,37.242,20900.0
2009-07-23 13:10:00,57.58,57.62,57.51,57.6,26500.0,37.2356,37.2614,37.1903,37.2485,26500.0
2009-07-23 13:15:00,57.59,57.65,57.54,57.6,28300.0,37.242,37.2808,37.2097,37.2485,28300.0
2009-07-23 13:20:00,57.59,57.63,57.54,57.6,23400.0,37.242,37.2679,37.2097,37.2485,23400.0
2009-07-23 13:25:00,57.6,57.69,57.59,57.64,69200.0,37.2485,37.3067,37.242,37.2744,69200.0
2009-07-23 13:30:00,57.63,57.7,57.6,57.65,13100.0,37.2679,37.3132,37.2485,37.2808,13100.0
2009-07-23 13:35:00,57.66,57.86,57.64,57.86,102500.0,37.2873,37.4166,37.2744,37.4166,102500.0
2009-07-23 13:40:00,57.85,57.9,57.81,57.88,56400.0,37.4102,37.4425,37.3843,37.4296,56400.0
2009-07-23 13:45:00,57.88,57.92,57.82,57.83,27200.0,37.4296,37.4554,37.3908,37.3972,27200.0
2009-07-23 13:50:00,57.84,57.85,57.66,57.66,28500.0,37.4037,37.4102,37.2873,37.2873,28500.0
2009-07-23 13:55:00,57.67,57.7,57.61,57.63,17100.0,37.2938,37.3132,37.255,37.2679,17100.0
2009-07-23 14:00:00,57.62,57.65,57.49,57.55,36800.0,37.2614,37.2808,37.1774,37.2162,36800.0
2009-07-23 14:05:00,57.54,57.55,57.46,57.46,30400.0,37.2097,37.2162,37.158,37.158,30400.0
2009-07-23 14:10:00,57.47,57.63,57.46,57.63,32700.0,37.1644,37.2679,37.158,37.2679,32700.0
2009-07-23 14:15:00,57.63,57.79,57.63,57.77,58500.0,37.2679,37.3714,37.2679,37.3584,58500.0
2009-07-23 14:20:00,57.78,57.81,57.7,57.78,48100.0,37.3649,37.3843,37.3132,37.3649,48100.0
2009-07-23 14:25:00,57.76,57.87,57.76,57.76,22600.0,37.352,37.4231,37.352,37.352,22600.0
2009-07-23 14:30:00,57.76,57.85,57.69,57.73,27600.0,37.352,37.4102,37.3067,37.3326,27600.0
2009-07-23 14:35:00,57.74,57.84,57.69,57.82,23700.0,37.339,37.4037,37.3067,37.3908,23700.0
2009-07-23 14:40:00,57.83,57.9,57.82,57.87,17100.0,37.3972,37.4425,37.3908,37.4231,17100.0
2009-07-23 14:45:00,57.85,57.95,57.85,57.92,20600.0,37.4102,37.4748,37.4102,37.4554,20600.0
2009-07-23 14:50:00,57.91,57.91,57.81,57.81,16500.0,37.449,37.449,37.3843,37.3843,16500.0
2009-07-23 14:55:00,57.82,57.91,57.79,57.87,21300.0,37.3908,37.449,37.3714,37.4231,21300.0
2009-07-23 15:00:00,57.87,58.03,57.87,58.02,55000.0,37.4231,37.5266,37.4231,37.5201,55000.0
2009-07-23 15:05:00,58.03,58.03,57.96,57.97,25500.0,37.5266,37.5266,37.4813,37.4878,25500.0
2009-07-23 15:10:00,57.98,58.07,57.93,58.04,47100.0,37.4942,37.5524,37.4619,37.533,47100.0
2009-07-23 15:15:00,58.04,58.09,57.99,58.07,39100.0,37.533,37.5654,37.5007,37.5524,39100.0
2009-07-23 15:20:00,58.07,58.12,58.0,58.09,41200.0,37.5524,37.5848,37.5072,37.5654,41200.0
2009-07-23 15:25:00,58.11,58.18,58.07,58.13,33900.0,37.5783,37.6236,37.5524,37.5912,33900.0
2009-07-23 15:30:00,58.12,58.12,57.99,57.99,64000.0,37.5848,37.5848,37.5007,37.5007,64000.0
2009-07-23 15:35:00,57.99,58.17,57.96,58.14,89400.0,37.5007,37.6171,37.4813,37.5977,89400.0
2009-07-23 15:40:00,58.16,58.25,58.15,58.24,75200.0,37.6106,37.6688,37.6042,37.6624,75200.0
2009-07-23 15:45:00,58.23,58.24,58.03,58.1,136900.0,37.6559,37.6624,37.5266,37.5718,136900.0
2009-07-23 15:50:00,58.1,58.14,57.89,57.98,116300.0,37.5718,37.5977,37.436,37.4942,116300.0
2009-07-23 15:55:00,58.0,58.11,57.92,58.1,139600.0,37.5072,37.5783,37.4554,37.5718,139600.0
2009-07-24 09:30:00,57.66,58.28,57.62,58.25,57200.0,37.2873,37.6882,37.2614,37.6688,57200.0
2009-07-24 09:35:00,58.22,58.48,58.18,58.23,76700.0,37.6494,37.8176,37.6236,37.6559,76700.0
2009-07-24 09:40:00,58.21,58.41,58.15,58.33,52700.0,37.643,37.7723,37.6042,37.7206,52700.0
2009-07-24 09:45:00,58.35,58.51,58.34,58.36,55600.0,37.7335,37.837,37.727,37.74,55600.0
2009-07-24 09:50:00,58.36,58.41,58.01,58.09,53000.0,37.74,37.7723,37.5136,37.5654,53000.0
2009-07-24 09:55:00,58.14,58.14,57.73,57.88,74700.0,37.5977,37.5977,37.3326,37.4296,74700.0
2009-07-24 10:00:00,57.9,58.01,57.7,57.98,48000.0,37.4425,37.5136,37.3132,37.4942,48000.0
2009-07-24 10:05:00,57.98,58.2,57.94,58.01,43100.0,37.4942,37.6365,37.4684,37.5136,43100.0
2009-07-24 10:10:00,58.02,58.1,57.89,57.91,32300.0,37.5201,37.5718,37.436,37.449,32300.0
2009-07-24 10:15:00,57.91,58.0,57.84,57.96,38800.0,37.449,37.5072,37.4037,37.4813,38800.0
2009-07-24 10:20:00,57.94,58.0,57.8,57.97,31300.0,37.4684,37.5072,37.3778,37.4878,31300.0
2009-07-24 10:25:00,57.98,58.1,57.82,58.05,30100.0,37.4942,37.5718,37.3908,37.5395,30100.0
2009-07-24 10:30:00,58.06,58.09,57.93,58.06,29200.0,37.546,37.5654,37.4619,37.546,29200.0
2009-07-24 10:35:00,58.07,58.11,57.97,57.99,44900.0,37.5524,37.5783,37.4878,37.5007,44900.0
2009-07-24 10:40:00,57.99,58.08,57.9,57.91,27500.0,37.5007,37.5589,37.4425,37.449,27500.0
2009-07-24 10:45:00,57.91,58.01,57.85,57.95,22400.0,37.449,37.5136,37.4102,37.4748,22400.0
2009-07-24 10:50:00,57.94,57.94,57.57,57.6,33500.0,37.4684,37.4684,37.2291,37.2485,33500.0
2009-07-24 10:55:00,57.6,57.71,57.53,57.7,31700.0,37.2485,37.3196,37.2032,37.3132,31700.0
2009-07-24 11:00:00,57.69,57.72,57.55,57.68,22200.0,37.3067,37.3261,37.2162,37.3002,22200.0
2009-07-24 11:05:00,57.68,57.69,57.53,57.57,37500.0,37.3002,37.3067,37.2032,37.2291,37500.0
2009-07-24 11:10:00,57.57,57.81,57.55,57.8,26300.0,37.2291,37.3843,37.2162,37.3778,26300.0
2009-07-24 11:15:00,57.81,57.97,57.8,57.9,17400.0,37.3843,37.4878,37.3778,37.4425,17400.0
2009-07-24 11:20:00,57.93,58.0,57.84,57.84,36800.0,37.4619,37.5072,37.4037,37.4037,36800.0
2009-07-24 11:25:00,57.85,57.87,57.78,57.82,16600.0,37.4102,37.4231,37.3649,37.3908,16600.0
2009-07-24 11:30:00,57.84,57.99,57.84,57.86,20200.0,37.4037,37.5007,37.4037,37.4166,20200.0
2009-07-24 11:35:00,57.86,57.94,57.86,57.9,15600.0,37.4166,37.4684,37.4166,37.4425,15600.0
2009-07-24 11:40:00,57.89,57.91,57.77,57.8,22500.0,37.436,37.449,37.3584,37.3778,22500.0
2009-07-24 11:45:00,57.8,57.86,57.74,57.83,19500.0,37.3778,37.4166,37.339,37.3972,19500.0
2009-07-24 11:50:00,57.83,57.87,57.79,57.83,16400.0,37.3972,37.4231,37.3714,37.3972,16400.0
2009-07-24 11:55:00,57.83,58.03,57.83,57.98,22000.0,37.3972,37.5266,37.3972,37.4942,22000.0
2009-07-24 12:00:00,57.96,58.06,57.94,58.04,16700.0,37.4813,37.546,37.4684,37.533,16700.0
2009-07-24 12:05:00,58.03,58.08,57.96,58.06,31900.0,37.5266,37.5589,37.4813,37.546,31900.0
2009-07-24 12:10:00,58.05,58.07,58.02,58.03,20200.0,37.5395,37.5524,37.5201,37.5266,20200.0
2009-07-24 12:15:00,58.02,58.08,58.02,58.02,20200.0,37.5201,37.5589,37.5201,37.5201,20200.0
2009-07-24 12:20:00,58.03,58.05,57.97,57.98,31500.0,37.5266,37.5395,37.4878,37.4942,31500.0
2009-07-24 12:25:00,57.99,58.06,57.98,58.04,15200.0,37.5007,37.546,37.4942,37.533,15200.0
2009-07-24 12:30:00,58.04,58.06,58.02,58.04,12300.0,37.533,37.546,37.5201,37.533,12300.0
2009-07-24 12:35:00,58.04,58.07,58.0,58.06,12500.0,37.533,37.5524,37.5072,37.546,12500.0
2009-07-24 12:40:00,58.08,58.12,58.05,58.1,22300.0,37.5589,37.5848,37.5395,37.5718,22300.0
2009-07-24 12:45:00,58.11,58.13,58.07,58.1,9700.0,37.5783,37.5912,37.5524,37.5718,9700.0
2009-07-24 12:50:00,58.12,58.15,58.08,58.08,10700.0,37.5848,37.6042,37.5589,37.5589,10700.0
2009-07-24 12:55:00,58.08,58.08,57.96,57.98,25000.0,37.5589,37.5589,37.4813,37.4942,25000.0
2009-07-24 13:00:00,57.98,58.01,57.96,57.99,12500.0,37.4942,37.5136,37.4813,37.5007,12500.0
2009-07-24 13:05:00,57.98,58.06,57.95,58.05,12000.0,37.4942,37.546,37.4748,37.5395,12000.0
2009-07-24 13:10:00,58.04,58.09,58.04,58.06,11400.0,37.533,37.5654,37.533,37.546,11400.0
2009-07-24 13:15:00,58.06,58.11,58.05,58.1,21300.0,37.546,37.5783,37.5395,37.5718,21300.0
2009-07-24 13:20:00,58.11,58.19,58.01,58.04,42700.0,37.5783,37.63,37.5136,37.533,42700.0
2009-07-24 13:25:00,58.04,58.06,58.01,58.05,7200.0,37.533,37.546,37.5136,37.5395,7200.0
2009-07-24 13:30:00,58.06,58.28,58.03,58.24,47000.0,37.546,37.6882,37.5266,37.6624,47000.0
2009-07-24 13:35:00,58.23,58.28,58.16,58.28,17200.0,37.6559,37.6882,37.6106,37.6882,17200.0
2009-07-24 13:40:00,58.27,58.29,58.17,58.17,17600.0,37.6818,37.6947,37.6171,37.6171,17600.0
2009-07-24 13:45:00,58.17,58.27,58.17,58.21,19500.0,37.6171,37.6818,37.6171,37.643,19500.0
2009-07-24 13:50:00,58.2,58.26,58.2,58.22,29700.0,37.6365,37.6753,37.6365,37.6494,29700.0
2009-07-24 13:55:00,58.22,58.24,58.19,58.2,13400.0,37.6494,37.6624,37.63,37.6365,13400.0
2009-07-24 14:00:00,58.19,58.25,58.13,58.15,45500.0,37.63,37.6688,37.5912,37.6042,45500.0
2009-07-24 14:05:00,58.15,58.34,58.14,58.32,30900.0,37.6042,37.727,37.5977,37.7141,30900.0
2009-07-24 14:10:00,58.33,58.33,58.2,58.23,28400.0,37.7206,37.7206,37.6365,37.6559,28400.0
2009-07-24 14:15:00,58.23,58.26,58.12,58.12,43200.0,37.6559,37.6753,37.5848,37.5848,43200.0
2009-07-24 14:20:00,58.1,58.13,58.07,58.12,26200.0,37.5718,37.5912,37.5524,37.5848,26200.0
2009-07-24 14:25:00,58.1,58.16,58.06,58.13,27200.0,37.5718,37.6106,37.546,37.5912,27200.0
2009-07-24 14:30:00,58.13,58.17,58.1,58.13,33300.0,37.5912,37.6171,37.5718,37.5912,33300.0
2009-07-24 14:35:00,58.13,58.17,58.12,58.14,28400.0,37.5912,37.6171,37.5848,37.5977,28400.0
2009-07-24 14:40:00,58.14,58.23,58.13,58.23,18700.0,37.5977,37.6559,37.5912,37.6559,18700.0
2009-07-24 14:45:00,58.23,58.39,58.22,58.32,32500.0,37.6559,37.7594,37.6494,37.7141,32500.0
2009-07-24 14:50:00,58.31,58.32,58.22,58.24,43600.0,37.7076,37.7141,37.6494,37.6624,43600.0
2009-07-24 14:55:00,58.24,58.34,58.24,58.33,16300.0,37.6624,37.727,37.6624,37.7206,16300.0
2009-07-24 15:00:00,58.35,58.4,58.3,58.36,17300.0,37.7335,37.7658,37.7012,37.74,17300.0
2009-07-24 15:05:00,58.34,58.36,58.3,58.3,18100.0,37.727,37.74,37.7012,37.7012,18100.0
2009-07-24 15:10:00,58.29,58.34,58.26,58.29,16700.0,37.6947,37.727,37.6753,37.6947,16700.0
2009-07-24 15:15:00,58.3,58.33,58.22,58.24,14200.0,37.7012,37.7206,37.6494,37.6624,14200.0
2009-07-24 15:20:00,58.24,58.41,58.23,58.4,30000.0,37.6624,37.7723,37.6559,37.7658,30000.0
2009-07-24 15:25:00,58.4,58.47,58.35,58.37,36700.0,37.7658,37.8111,37.7335,37.7464,36700.0
2009-07-24 15:30:00,58.37,58.37,58.19,58.26,42200.0,37.7464,37.7464,37.63,37.6753,42200.0
2009-07-24 15:35:00,58.28,58.34,58.24,58.25,29000.0,37.6882,37.727,37.6624,37.6688,29000.0
2009-07-24 15:40:00,58.25,58.33,58.2,58.31,40800.0,37.6688,37.7206,37.6365,37.7076,40800.0
2009-07-24 15:45:00,58.31,58.43,58.29,58.4,58000.0,37.7076,37.7852,37.6947,37.7658,58000.0
2009-07-24 15:50:00,58.39,58.54,58.38,58.48,63900.0,37.7594,37.8564,37.7529,37.8176,63900.0
2009-07-24 15:55:00,58.48,58.52,58.44,58.47,94600.0,37.8176,37.8434,37.7917,37.8111,94600.0
2009-07-27 09:30:00,58.33,58.74,57.81,58.25,71400.0,37.7206,37.9857,37.3843,37.6688,71400.0
2009-07-27 09:35:00,58.25,58.25,57.77,57.92,71300.0,37.6688,37.6688,37.3584,37.4554,71300.0
2009-07-27 09:40:00,57.89,58.19,57.83,58.07,52000.0,37.436,37.63,37.3972,37.5524,52000.0
2009-07-27 09:45:00,58.09,58.39,58.09,58.37,57700.0,37.5654,37.7594,37.5654,37.7464,57700.0
2009-07-27 09:50:00,58.38,58.49,58.31,58.42,38000.0,37.7529,37.824,37.7076,37.7788,38000.0
2009-07-27 09:55:00,58.4,58.48,58.32,58.45,23100.0,37.7658,37.8176,37.7141,37.7982,23100.0
2009-07-27 10:00:00,58.48,58.83,58.48,58.69,96400.0,37.8176,38.0439,37.8176,37.9534,96400.0
2009-07-27 10:05:00,58.71,58.71,58.48,58.55,28500.0,37.9663,37.9663,37.8176,37.8628,28500.0
2009-07-27 10:10:00,58.54,58.61,58.2,58.23,26700.0,37.8564,37.9016,37.6365,37.6559,26700.0
2009-07-27 10:15:00,58.26,58.47,58.25,58.28,42900.0,37.6753,37.8111,37.6688,37.6882,42900.0
2009-07-27 10:20:00,58.27,58.43,58.2,58.37,19000.0,37.6818,37.7852,37.6365,37.7464,19000.0
2009-07-27 10:25:00,58.35,58.42,58.19,58.19,29500.0,37.7335,37.7788,37.63,37.63,29500.0
2009-07-27 10:30:00,58.21,58.27,58.01,58.01,25100.0,37.643,37.6818,37.5136,37.5136,25100.0
2009-07-27 10:35:00,58.01,58.07,57.88,57.96,32900.0,37.5136,37.5524,37.4296,37.4813,32900.0
2009-07-27 10:40:00,57.97,58.25,57.9,58.24,32000.0,37.4878,37.6688,37.4425,37.6624,32000.0
2009-07-27 10:45:00,58.23,58.39,58.17,58.38,34200.0,37.6559,37.7594,37.6171,37.7529,34200.0
2009-07-27 10:50:00,58.4,58.4,58.2,58.29,19300.0,37.7658,37.7658,37.6365,37.6947,19300.0
2009-07-27 10:55:00,58.27,58.31,58.08,58.31,37200.0,37.6818,37.7076,37.5589,37.7076,37200.0
2009-07-27 11:00:00,58.3,58.43,58.29,58.31,22900.0,37.7012,37.7852,37.6947,37.7076,22900.0
2009-07-27 11:05:00,58.34,58.42,58.32,58.32,30400.0,37.727,37.7788,37.7141,37.7141,30400.0
2009-07-27 11:10:00,58.32,58.44,58.29,58.39,23400.0,37.7141,37.7917,37.6947,37.7594,23400.0
2009-07-27 11:15:00,58.37,58.43,58.37,58.4,19400.0,37.7464,37.7852,37.7464,37.7658,19400.0
2009-07-27 11:20:00,58.42,58.67,58.42,58.61,24200.0,37.7788,37.9404,37.7788,37.9016,24200.0
2009-07-27 11:25:00,58.62,58.62,58.45,58.49,18800.0,37.9081,37.9081,37.7982,37.824,18800.0
2009-07-27 11:30:00,58.5,58.59,58.46,58.58,15900.0,37.8305,37.8887,37.8046,37.8822,15900.0
2009-07-27 11:35:00,58.58,58.58,58.44,58.46,18300.0,37.8822,37.8822,37.7917,37.8046,18300.0
2009-07-27 11:40:00,58.45,58.53,58.43,58.5,17600.0,37.7982,37.8499,37.7852,37.8305,17600.0
2009-07-27 11:45:00,58.5,58.63,58.5,58.52,9000.0,37.8305,37.9146,37.8305,37.8434,9000.0
2009-07-27 11:50:00,58.5,58.56,58.47,58.51,13200.0,37.8305,37.8693,37.8111,37.837,13200.0
2009-07-27 11:55:00,58.52,58.54,58.36,58.37,17700.0,37.8434,37.8564,37.74,37.7464,17700.0
2009-07-27 12:00:00,58.37,58.37,58.22,58.26,26600.0,37.7464,37.7464,37.6494,37.6753,26600.0
2009-07-27 12:05:00,58.26,58.32,58.23,58.31,19400.0,37.6753,37.7141,37.6559,37.7076,19400.0
2009-07-27 12:10:00,58.29,58.32,58.27,58.29,14300.0,37.6947,37.7141,37.6818,37.6947,14300.0
2009-07-27 12:15:00,58.29,58.45,58.29,58.45,15900.0,37.6947,37.7982,37.6947,37.7982,15900.0
2009-07-27 12:20:00,58.45,58.47,58.3,58.45,19200.0,37.7982,37.8111,37.7012,37.7982,19200.0
2009-07-27 12:25:00,58.43,58.44,58.3,58.3,10100.0,37.7852,37.7917,37.7012,37.7012,10100.0
2009-07-27 12:30:00,58.32,58.36,58.27,58.32,28000.0,37.7141,37.74,37.6818,37.7141,28000.0
2009-07-27 12:35:00,58.33,58.46,58.31,58.46,10600.0,37.7206,37.8046,37.7076,37.8046,10600.0
2009-07-27 12:40:00,58.47,58.52,58.39,58.42,19000.0,37.8111,37.8434,37.7594,37.7788,19000.0
2009-07-27 12:45:00,58.41,58.41,58.26,58.35,18200.0,37.7723,37.7723,37.6753,37.7335,18200.0
2009-07-27 12:50:00,58.32,58.5,58.31,58.41,36800.0,37.7141,37.8305,37.7076,37.7723,36800.0
2009-07-27 12:55:00,58.39,58.44,58.35,58.4,15300.0,37.7594,37.7917,37.7335,37.7658,15300.0
2009-07-27 13:00:00,58.4,58.47,58.33,58.36,15200.0,37.7658,37.8111,37.7206,37.74,15200.0
2009-07-27 13:05:00,58.39,58.44,58.36,58.42,10000.0,37.7594,37.7917,37.74,37.7788,10000.0
2009-07-27 13:10:00,58.43,58.43,58.28,58.35,20000.0,37.7852,37.7852,37.6882,37.7335,20000.0
2009-07-27 13:15:00,58.36,58.43,58.29,58.31,22000.0,37.74,37.7852,37.6947,37.7076,22000.0
2009-07-27 13:20:00,58.29,58.33,58.25,58.28,12900.0,37.6947,37.7206,37.6688,37.6882,12900.0
2009-07-27 13:25:00,58.27,58.28,58.21,58.22,15100.0,37.6818,37.6882,37.643,37.6494,15100.0
2009-07-27 13:30:00,58.22,58.32,58.18,58.27,32400.0,37.6494,37.7141,37.6236,37.6818,32400.0
2009-07-27 13:35:00,58.29,58.41,58.29,58.4,11400.0,37.6947,37.7723,37.6947,37.7658,11400.0
2009-07-27 13:40:00,58.41,58.5,58.41,58.48,28900.0,37.7723,37.8305,37.7723,37.8176,28900.0
2009-07-27 13:45:00,58.47,58.62,58.47,58.62,20700.0,37.8111,37.9081,37.8111,37.9081,20700.0
2009-07-27 13:50:00,58.61,58.66,58.56,58.56,28800.0,37.9016,37.934,37.8693,37.8693,28800.0
2009-07-27 13:55:00,58.56,58.71,58.56,58.61,35200.0,37.8693,37.9663,37.8693,37.9016,35200.0
2009-07-27 14:00:00,58.62,58.65,58.48,58.48,17100.0,37.9081,37.9275,37.8176,37.8176,17100.0
2009-07-27 14:05:00,58.49,58.6,58.47,58.6,22100.0,37.824,37.8952,37.8111,37.8952,22100.0
2009-07-27 14:10:00,58.61,58.63,58.52,58.53,15800.0,37.9016,37.9146,37.8434,37.8499,15800.0
2009-07-27 14:15:00,58.52,58.64,58.51,58.59,12800.0,37.8434,37.921,37.837,37.8887,12800.0
2009-07-27 14:20:00,58.6,58.63,58.56,58.58,16200.0,37.8952,37.9146,37.8693,37.8822,16200.0
2009-07-27 14:25:00,58.58,58.59,58.51,58.54,26400.0,37.8822,37.8887,37.837,37.8564,26400.0
2009-07-27 14:30:00,58.56,58.57,58.51,58.53,7700.0,37.8693,37.8758,37.837,37.8499,7700.0
2009-07-27 14:35:00,58.53,58.65,58.53,58.6,29400.0,37.8499,37.9275,37.8499,37.8952,29400.0
2009-07-27 14:40:00,58.61,58.71,58.57,58.69,25300.0,37.9016,37.9663,37.8758,37.9534,25300.0
2009-07-27 14:45:00,58.66,58.74,58.64,58.68,25000.0,37.934,37.9857,37.921,37.9469,25000.0
2009-07-27 14:50:00,58.7,58.7,58.56,58.56,14700.0,37.9598,37.9598,37.8693,37.8693,14700.0
2009-07-27 14:55:00,58.57,58.64,58.55,58.61,16600.0,37.8758,37.921,37.8628,37.9016,16600.0
2009-07-27 15:00:00,58.62,58.73,58.61,58.63,21400.0,37.9081,37.9792,37.9016,37.9146,21400.0
2009-07-27 15:05:00,58.64,58.69,58.61,58.66,21500.0,37.921,37.9534,37.9016,37.934,21500.0
2009-07-27 15:10:00,58.66,58.74,58.63,58.71,20900.0,37.934,37.9857,37.9146,37.9663,20900.0
2009-07-27 15:15:00,58.72,58.75,58.54,58.54,25900.0,37.9728,37.9922,37.8564,37.8564,25900.0
2009-07-27 15:20:00,58.54,58.57,58.5,58.5,17400.0,37.8564,37.8758,37.8305,37.8305,17400.0
2009-07-27 15:25:00,58.5,58.63,58.49,58.57,36500.0,37.8305,37.9146,37.824,37.8758,36500.0
2009-07-27 15:30:00,58.56,58.57,58.45,58.49,30900.0,37.8693,37.8758,37.7982,37.824,30900.0
2009-07-27 15:35:00,58.49,58.51,58.42,58.49,43100.0,37.824,37.837,37.7788,37.824,43100.0
2009-07-27 15:40:00,58.49,58.6,58.47,58.6,35300.0,37.824,37.8952,37.8111,37.8952,35300.0
2009-07-27 15:45:00,58.58,58.59,58.44,58.51,53700.0,37.8822,37.8887,37.7917,37.837,53700.0
2009-07-27 15:50:00,58.52,58.64,58.51,58.6,58400.0,37.8434,37.921,37.837,37.8952,58400.0
2009-07-27 15:55:00,58.6,58.71,58.59,58.71,77200.0,37.8952,37.9663,37.8887,37.9663,77200.0
2009-07-28 09:30:00,57.82,57.93,57.65,57.84,85000.0,37.3908,37.4619,37.2808,37.4037,85000.0
2009-07-28 09:35:00,57.86,58.05,57.65,57.94,93200.0,37.4166,37.5395,37.2808,37.4684,93200.0
2009-07-28 09:40:00,57.96,58.11,57.81,57.88,35100.0,37.4813,37.5783,37.3843,37.4296,35100.0
2009-07-28 09:45:00,57.88,58.2,57.85,58.17,52900.0,37.4296,37.6365,37.4102,37.6171,52900.0
2009-07-28 09:50:00,58.17,58.33,58.12,58.17,79900.0,37.6171,37.7206,37.5848,37.6171,79900.0
2009-07-28 09:55:00,58.18,58.46,58.17,58.39,58400.0,37.6236,37.8046,37.6171,37.7594,58400.0
2009-07-28 10:00:00,58.38,58.41,57.79,57.91,91000.0,37.7529,37.7723,37.3714,37.449,91000.0
2009-07-28 10:05:00,57.95,57.95,57.55,57.58,51200.0,37.4748,37.4748,37.2162,37.2356,51200.0
2009-07-28 10:10:00,57.61,57.69,57.26,57.36,72700.0,37.255,37.3067,37.0286,37.0933,72700.0
2009-07-28 10:15:00,57.35,57.36,57.1,57.25,58000.0,37.0868,37.0933,36.9252,37.0222,58000.0
2009-07-28 10:20:00,57.24,57.33,57.18,57.25,45300.0,37.0157,37.0739,36.9769,37.0222,45300.0
2009-07-28 10:25:00,57.23,57.27,57.13,57.16,25800.0,37.0092,37.0351,36.9446,36.964,25800.0
2009-07-28 10:30:00,57.17,57.23,57.05,57.15,31600.0,36.9704,37.0092,36.8928,36.9575,31600.0
2009-07-28 10:35:00,57.14,57.14,56.93,56.98,41800.0,36.951,36.951,36.8152,36.8476,41800.0
2009-07-28 10:40:00,57.0,57.06,56.93,57.04,40500.0,36.8605,36.8993,36.8152,36.8864,40500.0
2009-07-28 10:45:00,57.02,57.34,57.01,57.31,31600.0,36.8734,37.0804,36.867,37.061,31600.0
2009-07-28 10:50:00,57.33,57.42,57.13,57.15,40400.0,37.0739,37.1321,36.9446,36.9575,40400.0
2009-07-28 10:55:00,57.13,57.13,57.05,57.05,46300.0,36.9446,36.9446,36.8928,36.8928,46300.0
2009-07-28 11:00:00,57.05,57.05,56.8,56.8,48000.0,36.8928,36.8928,36.7312,36.7312,48000.0
2009-07-28 11:05:00,56.8,56.81,56.61,56.65,69800.0,36.7312,36.7376,36.6083,36.6342,69800.0
2009-07-28 11:10:00,56.65,56.66,56.54,56.61,68300.0,36.6342,36.6406,36.563,36.6083,68300.0
2009-07-28 11:15:00,56.56,56.76,56.55,56.7,30400.0,36.576,36.7053,36.5695,36.6665,30400.0
2009-07-28 11:20:00,56.71,56.71,56.47,56.47,22400.0,36.673,36.673,36.5178,36.5178,22400.0
2009-07-28 11:25:00,56.47,56.55,56.38,56.39,35800.0,36.5178,36.5695,36.4596,36.466,35800.0
2009-07-28 11:30:00,56.39,56.39,56.22,56.22,35900.0,36.466,36.466,36.3561,36.3561,35900.0
2009-07-28 11:35:00,56.22,56.31,56.11,56.31,33600.0,36.3561,36.4143,36.285,36.4143,33600.0
2009-07-28 11:40:00,56.31,56.44,56.29,56.32,59200.0,36.4143,36.4984,36.4014,36.4208,59200.0
2009-07-28 11:45:00,56.29,56.56,56.29,56.46,55200.0,36.4014,36.576,36.4014,36.5113,55200.0
2009-07-28 11:50:00,56.45,56.45,56.31,56.34,41300.0,36.5048,36.5048,36.4143,36.4337,41300.0
2009-07-28 11:55:00,56.36,56.38,56.26,56.32,37200.0,36.4466,36.4596,36.382,36.4208,37200.0
2009-07-28 12:00:00,56.33,56.33,56.2,56.22,31600.0,36.4272,36.4272,36.3432,36.3561,31600.0
2009-07-28 12:05:00,56.22,56.34,56.14,56.31,27600.0,36.3561,36.4337,36.3044,36.4143,27600.0
2009-07-28 12:10:00,56.34,56.52,56.33,56.46,34600.0,36.4337,36.5501,36.4272,36.5113,34600.0
2009-07-28 12:15:00,56.45,56.5,56.41,56.44,16000.0,36.5048,36.5372,36.479,36.4984,16000.0
2009-07-28 12:20:00,56.43,56.49,56.37,56.4,12400.0,36.4919,36.5307,36.4531,36.4725,12400.0
2009-07-28 12:25:00,56.41,56.44,56.38,56.38,7400.0,36.479,36.4984,36.4596,36.4596,7400.0
2009-07-28 12:30:00,56.38,56.5,56.38,56.47,13800.0,36.4596,36.5372,36.4596,36.5178,13800.0
2009-07-28 12:35:00,56.46,56.52,56.44,56.47,27600.0,36.5113,36.5501,36.4984,36.5178,27600.0
2009-07-28 12:40:00,56.46,56.47,56.3,56.31,23300.0,36.5113,36.5178,36.4078,36.4143,23300.0
2009-07-28 12:45:00,56.32,56.37,56.23,56.24,58800.0,36.4208,36.4531,36.3626,36.369,58800.0
2009-07-28 12:50:00,56.24,56.26,56.15,56.19,66500.0,36.369,36.382,36.3108,36.3367,66500.0
2009-07-28 12:55:00,56.19,56.22,56.13,56.22,43400.0,36.3367,36.3561,36.2979,36.3561,43400.0
2009-07-28 13:00:00,56.22,56.23,56.01,56.01,49000.0,36.3561,36.3626,36.2203,36.2203,49000.0
2009-07-28 13:05:00,56.01,56.02,55.92,56.02,42600.0,36.2203,36.2268,36.1621,36.2268,42600.0
2009-07-28 13:10:00,56.02,56.26,56.02,56.18,45100.0,36.2268,36.382,36.2268,36.3302,45100.0
2009-07-28 13:15:00,56.16,56.18,56.04,56.06,30300.0,36.3173,36.3302,36.2397,36.2526,30300.0
2009-07-28 13:20:00,56.06,56.16,56.05,56.12,80600.0,36.2526,36.3173,36.2462,36.2914,80600.0
2009-07-28 13:25:00,56.13,56.19,56.11,56.13,27900.0,36.2979,36.3367,36.285,36.2979,27900.0
2009-07-28 13:30:00,56.14,56.27,56.14,56.22,50800.0,36.3044,36.3884,36.3044,36.3561,50800.0
2009-07-28 13:35:00,56.22,56.32,56.22,56.3,27600.0,36.3561,36.4208,36.3561,36.4078,27600.0
2009-07-28 13:40:00,56.29,56.35,56.27,56.31,81800.0,36.4014,36.4402,36.3884,36.4143,81800.0
2009-07-28 13:45:00,56.31,56.31,56.22,56.28,27800.0,36.4143,36.4143,36.3561,36.3949,27800.0
2009-07-28 13:50:00,56.3,56.48,56.28,56.47,41900.0,36.4078,36.5242,36.3949,36.5178,41900.0
2009-07-28 13:55:00,56.48,56.52,56.42,56.45,49000.0,36.5242,36.5501,36.4854,36.5048,49000.0
2009-07-28 14:00:00,56.46,56.51,56.38,56.47,60800.0,36.5113,36.5436,36.4596,36.5178,60800.0
2009-07-28 14:05:00,56.49,56.7,56.46,56.68,35700.0,36.5307,36.6665,36.5113,36.6536,35700.0
2009-07-28 14:10:00,56.7,56.74,56.64,56.67,46800.0,36.6665,36.6924,36.6277,36.6471,46800.0
2009-07-28 14:15:00,56.68,56.77,56.64,56.67,46100.0,36.6536,36.7118,36.6277,36.6471,46100.0
2009-07-28 14:20:00,56.67,56.74,56.6,56.64,42500.0,36.6471,36.6924,36.6018,36.6277,42500.0
2009-07-28 14:25:00,56.63,56.75,56.56,56.75,26200.0,36.6212,36.6988,36.576,36.6988,26200.0
2009-07-28 14:30:00,56.74,56.97,56.74,56.89,50600.0,36.6924,36.8411,36.6924,36.7894,50600.0
2009-07-28 14:35:00,56.91,56.94,56.71,56.75,33100.0,36.8023,36.8217,36.673,36.6988,33100.0
2009-07-28 14:40:00,56.77,56.85,56.68,56.71,40500.0,36.7118,36.7635,36.6536,36.673,40500.0
2009-07-28 14:45:00,56.7,56.79,56.68,56.77,23300.0,36.6665,36.7247,36.6536,36.7118,23300.0
2009-07-28 14:50:00,56.76,56.77,56.57,56.59,49900.0,36.7053,36.7118,36.5824,36.5954,49900.0
2009-07-28 14:55:00,56.58,56.64,56.53,56.63,46300.0,36.5889,36.6277,36.5566,36.6212,46300.0
2009-07-28 15:00:00,56.64,56.64,56.52,56.6,54800.0,36.6277,36.6277,36.5501,36.6018,54800.0
2009-07-28 15:05:00,56.6,56.69,56.51,56.54,68500.0,36.6018,36.66,36.5436,36.563,68500.0
2009-07-28 15:10:00,56.52,56.69,56.52,56.66,46500.0,36.5501,36.66,36.5501,36.6406,46500.0
2009-07-28 15:15:00,56.64,56.72,56.48,56.51,43800.0,36.6277,36.6794,36.5242,36.5436,43800.0
2009-07-28 15:20:00,56.51,56.59,56.42,56.51,34900.0,36.5436,36.5954,36.4854,36.5436,34900.0
2009-07-28 15:25:00,56.52,56.68,56.51,56.62,56100.0,36.5501,36.6536,36.5436,36.6148,56100.0
2009-07-28 15:30:00,56.62,56.73,56.51,56.61,75600.0,36.6148,36.6859,36.5436,36.6083,75600.0
2009-07-28 15:35:00,56.62,56.62,56.47,56.48,82900.0,36.6148,36.6148,36.5178,36.5242,82900.0
2009-07-28 15:40:00,56.48,56.7,56.48,56.69,86100.0,36.5242,36.6665,36.5242,36.66,86100.0
2009-07-28 15:45:00,56.69,56.84,56.68,56.76,78700.0,36.66,36.757,36.6536,36.7053,78700.0
2009-07-28 15:50:00,56.78,56.89,56.75,56.82,77400.0,36.7182,36.7894,36.6988,36.7441,77400.0
2009-07-28 15:55:00,56.82,56.96,56.82,56.92,166300.0,36.7441,36.8346,36.7441,36.8088,166300.0
2009-07-29 09:30:00,56.05,56.05,55.68,55.94,110800.0,36.2462,36.2462,36.0069,36.175,110800.0
2009-07-29 09:35:00,55.94,55.94,55.44,55.56,65700.0,36.175,36.175,35.8517,35.9293,65700.0
2009-07-29 09:40:00,55.56,55.56,55.24,55.26,96000.0,35.9293,35.9293,35.7223,35.7353,96000.0
2009-07-29 09:45:00,55.27,55.49,55.25,55.26,63100.0,35.7417,35.884,35.7288,35.7353,63100.0
2009-07-29 09:50:00,55.26,55.28,55.03,55.13,86600.0,35.7353,35.7482,35.5865,35.6512,86600.0
2009-07-29 09:55:00,55.11,55.4,55.06,55.36,79800.0,35.6383,35.8258,35.6059,35.7999,79800.0
2009-07-29 10:00:00,55.39,55.58,55.39,55.58,144900.0,35.8193,35.9422,35.8193,35.9422,144900.0
2009-07-29 10:05:00,55.58,55.65,55.4,55.4,40400.0,35.9422,35.9875,35.8258,35.8258,40400.0
2009-07-29 10:10:00,55.41,55.48,55.26,55.48,89500.0,35.8323,35.8775,35.7353,35.8775,89500.0
2009-07-29 10:15:00,55.49,55.71,55.45,55.53,94200.0,35.884,36.0263,35.8581,35.9099,94200.0
2009-07-29 10:20:00,55.52,55.73,55.52,55.7,72800.0,35.9034,36.0392,35.9034,36.0198,72800.0
2009-07-29 10:25:00,55.69,56.03,55.66,56.01,74700.0,36.0133,36.2332,35.9939,36.2203,74700.0
2009-07-29 10:30:00,56.0,56.0,55.27,55.28,155000.0,36.2138,36.2138,35.7417,35.7482,155000.0
2009-07-29 10:35:00,55.28,55.28,55.01,55.09,106400.0,35.7482,35.7482,35.5736,35.6253,106400.0
2009-07-29 10:40:00,55.07,55.17,55.04,55.04,65300.0,35.6124,35.6771,35.593,35.593,65300.0
2009-07-29 10:45:00,55.01,55.4,55.01,55.4,47500.0,35.5736,35.8258,35.5736,35.8258,47500.0
2009-07-29 10:50:00,55.39,55.56,55.36,55.46,48900.0,35.8193,35.9293,35.7999,35.8646,48900.0
2009-07-29 10:55:00,55.46,55.5,55.37,55.47,39600.0,35.8646,35.8905,35.8064,35.8711,39600.0
2009-07-29 11:00:00,55.5,55.6,55.3,55.32,73100.0,35.8905,35.9551,35.7611,35.7741,73100.0
2009-07-29 11:05:00,55.33,55.5,55.21,55.5,60700.0,35.7805,35.8905,35.7029,35.8905,60700.0
2009-07-29 11:10:00,55.49,55.59,55.28,55.28,42000.0,35.884,35.9487,35.7482,35.7482,42000.0
2009-07-29 11:15:00,55.3,55.33,55.21,55.22,37200.0,35.7611,35.7805,35.7029,35.7094,37200.0
2009-07-29 11:20:00,55.24,55.35,55.24,55.3,42800.0,35.7223,35.7935,35.7223,35.7611,42800.0
2009-07-29 11:25:00,55.29,55.4,55.27,55.38,37100.0,35.7547,35.8258,35.7417,35.8129,37100.0
2009-07-29 11:30:00,55.38,55.4,55.3,55.39,45100.0,35.8129,35.8258,35.7611,35.8193,45100.0
2009-07-29 11:35:00,55.38,55.44,55.34,55.43,27400.0,35.8129,35.8517,35.787,35.8452,27400.0
2009-07-29 11:40:00,55.44,55.44,55.23,55.4,31800.0,35.8517,35.8517,35.7159,35.8258,31800.0
2009-07-29 11:45:00,55.4,55.59,55.39,55.59,49000.0,35.8258,35.9487,35.8193,35.9487,49000.0
2009-07-29 11:50:00,55.58,55.58,55.51,55.51,21900.0,35.9422,35.9422,35.8969,35.8969,21900.0
2009-07-29 11:55:00,55.5,55.71,55.49,55.71,29500.0,35.8905,36.0263,35.884,36.0263,29500.0
2009-07-29 12:00:00,55.69,55.78,55.69,55.76,32700.0,36.0133,36.0715,36.0133,36.0586,32700.0
2009-07-29 12:05:00,55.76,55.79,55.58,55.65,33000.0,36.0586,36.078,35.9422,35.9875,33000.0
2009-07-29 12:10:00,55.68,55.76,55.67,55.72,47300.0,36.0069,36.0586,36.0004,36.0327,47300.0
2009-07-29 12:15:00,55.72,55.79,55.66,55.75,28500.0,36.0327,36.078,35.9939,36.0521,28500.0
2009-07-29 12:20:00,55.76,55.8,55.7,55.73,25100.0,36.0586,36.0845,36.0198,36.0392,25100.0
2009-07-29 12:25:00,55.72,55.75,55.66,55.74,31100.0,36.0327,36.0521,35.9939,36.0457,31100.0
2009-07-29 12:30:00,55.73,55.76,55.68,55.73,25400.0,36.0392,36.0586,36.0069,36.0392,25400.0
2009-07-29 12:35:00,55.73,55.96,55.73,55.95,48900.0,36.0392,36.188,36.0392,36.1815,48900.0
2009-07-29 12:40:00,55.94,55.96,55.85,55.87,29200.0,36.175,36.188,36.1168,36.1297,29200.0
2009-07-29 12:45:00,55.88,55.91,55.85,55.88,16200.0,36.1362,36.1556,36.1168,36.1362,16200.0
2009-07-29 12:50:00,55.88,55.94,55.88,55.93,19700.0,36.1362,36.175,36.1362,36.1686,19700.0
2009-07-29 12:55:00,55.94,55.95,55.88,55.9,26000.0,36.175,36.1815,36.1362,36.1491,26000.0
2009-07-29 13:00:00,55.9,55.91,55.67,55.78,78900.0,36.1491,36.1556,36.0004,36.0715,78900.0
2009-07-29 13:05:00,55.76,55.82,55.66,55.69,48500.0,36.0586,36.0974,35.9939,36.0133,48500.0
2009-07-29 13:10:00,55.68,55.77,55.59,55.72,41800.0,36.0069,36.0651,35.9487,36.0327,41800.0
2009-07-29 13:15:00,55.72,55.82,55.67,55.8,40400.0,36.0327,36.0974,36.0004,36.0845,40400.0
2009-07-29 13:20:00,55.79,55.82,55.71,55.72,59100.0,36.078,36.0974,36.0263,36.0327,59100.0
2009-07-29 13:25:00,55.71,55.74,55.6,55.64,39300.0,36.0263,36.0457,35.9551,35.981,39300.0
2009-07-29 13:30:00,55.64,55.7,55.56,55.67,71200.0,35.981,36.0198,35.9293,36.0004,71200.0
2009-07-29 13:35:00,55.67,55.82,55.64,55.79,59400.0,36.0004,36.0974,35.981,36.078,59400.0
2009-07-29 13:40:00,55.79,55.88,55.77,55.84,42900.0,36.078,36.1362,36.0651,36.1103,42900.0
2009-07-29 13:45:00,55.84,55.87,55.76,55.78,29900.0,36.1103,36.1297,36.0586,36.0715,29900.0
2009-07-29 13:50:00,55.79,55.83,55.74,55.76,25500.0,36.078,36.1039,36.0457,36.0586,25500.0
2009-07-29 13:55:00,55.76,55.77,55.71,55.74,27300.0,36.0586,36.0651,36.0263,36.0457,27300.0
2009-07-29 14:00:00,55.75,55.83,55.65,55.78,46300.0,36.0521,36.1039,35.9875,36.0715,46300.0
2009-07-29 14:05:00,55.77,55.79,55.6,55.69,36800.0,36.0651,36.078,35.9551,36.0133,36800.0
2009-07-29 14:10:00,55.68,55.72,55.58,55.66,59000.0,36.0069,36.0327,35.9422,35.9939,59000.0
2009-07-29 14:15:00,55.65,55.74,55.62,55.71,38000.0,35.9875,36.0457,35.9681,36.0263,38000.0
2009-07-29 14:20:00,55.72,55.77,55.67,55.71,25700.0,36.0327,36.0651,36.0004,36.0263,25700.0
2009-07-29 14:25:00,55.71,55.87,55.7,55.85,51200.0,36.0263,36.1297,36.0198,36.1168,51200.0
2009-07-29 14:30:00,55.84,55.87,55.81,55.87,25100.0,36.1103,36.1297,36.0909,36.1297,25100.0
2009-07-29 14:35:00,55.86,55.86,55.76,55.77,25800.0,36.1233,36.1233,36.0586,36.0651,25800.0
2009-07-29 14:40:00,55.8,55.83,55.64,55.65,48300.0,36.0845,36.1039,35.981,35.9875,48300.0
2009-07-29 14:45:00,55.65,55.69,55.59,55.61,30800.0,35.9875,36.0133,35.9487,35.9616,30800.0
2009-07-29 14:50:00,55.63,55.64,55.53,55.61,47400.0,35.9745,35.981,35.9099,35.9616,47400.0
2009-07-29 14:55:00,55.61,55.61,55.47,55.52,36600.0,35.9616,35.9616,35.8711,35.9034,36600.0
2009-07-29 15:00:00,55.53,55.72,55.53,55.72,45900.0,35.9099,36.0327,35.9099,36.0327,45900.0
2009-07-29 15:05:00,55.72,55.75,55.62,55.62,49200.0,36.0327,36.0521,35.9681,35.9681,49200.0
2009-07-29 15:10:00,55.62,55.75,55.62,55.73,39500.0,35.9681,36.0521,35.9681,36.0392,39500.0
2009-07-29 15:15:00,55.73,55.74,55.67,55.71,27300.0,36.0392,36.0457,36.0004,36.0263,27300.0
2009-07-29 15:20:00,55.72,55.87,55.7,55.81,53700.0,36.0327,36.1297,36.0198,36.0909,53700.0
2009-07-29 15:25:00,55.81,55.82,55.7,55.8,46600.0,36.0909,36.0974,36.0198,36.0845,46600.0
2009-07-29 15:30:00,55.8,55.9,55.8,55.89,42000.0,36.0845,36.1491,36.0845,36.1427,42000.0
2009-07-29 15:35:00,55.87,56.13,55.87,56.12,95900.0,36.1297,36.2979,36.1297,36.2914,95900.0
2009-07-29 15:40:00,56.13,56.23,56.09,56.13,110100.0,36.2979,36.3626,36.272,36.2979,110100.0
2009-07-29 15:45:00,56.14,56.39,56.14,56.32,86500.0,36.3044,36.466,36.3044,36.4208,86500.0
2009-07-29 15:50:00,56.3,56.32,56.16,56.22,124600.0,36.4078,36.4208,36.3173,36.3561,124600.0
2009-07-29 15:55:00,56.22,56.29,56.18,56.28,167600.0,36.3561,36.4014,36.3302,36.3949,167600.0
2009-07-30 09:30:00,57.49,57.6,57.28,57.5,162800.0,37.1774,37.2485,37.0416,37.1838,162800.0
2009-07-30 09:35:00,57.5,57.6,57.05,57.16,123300.0,37.1838,37.2485,36.8928,36.964,123300.0
2009-07-30 09:40:00,57.18,57.19,56.79,57.01,76900.0,36.9769,36.9834,36.7247,36.867,76900.0
2009-07-30 09:45:00,57.01,57.05,56.7,56.94,75800.0,36.867,36.8928,36.6665,36.8217,75800.0
2009-07-30 09:50:00,56.93,57.26,56.91,57.07,63900.0,36.8152,37.0286,36.8023,36.9058,63900.0
2009-07-30 09:55:00,57.09,57.34,57.09,57.31,54200.0,36.9187,37.0804,36.9187,37.061,54200.0
2009-07-30 10:00:00,57.31,57.35,56.98,57.01,62800.0,37.061,37.0868,36.8476,36.867,62800.0
2009-07-30 10:05:00,57.0,57.35,57.0,57.35,54300.0,36.8605,37.0868,36.8605,37.0868,54300.0
2009-07-30 10:10:00,57.35,57.4,57.14,57.14,79400.0,37.0868,37.1192,36.951,36.951,79400.0
2009-07-30 10:15:00,57.17,57.35,57.17,57.33,51700.0,36.9704,37.0868,36.9704,37.0739,51700.0
2009-07-30 10:20:00,57.34,57.46,57.16,57.2,51800.0,37.0804,37.158,36.964,36.9898,51800.0
2009-07-30 10:25:00,57.21,57.3,57.18,57.21,44600.0,36.9963,37.0545,36.9769,36.9963,44600.0
2009-07-30 10:30:00,57.22,57.43,57.17,57.42,124400.0,37.0028,37.1386,36.9704,37.1321,124400.0
2009-07-30 10:35:00,57.42,57.56,57.36,57.56,113900.0,37.1321,37.2226,37.0933,37.2226,113900.0
2009-07-30 10:40:00,57.56,57.57,57.33,57.39,72100.0,37.2226,37.2291,37.0739,37.1127,72100.0
2009-07-30 10:45:00,57.4,57.45,57.33,57.45,37500.0,37.1192,37.1515,37.0739,37.1515,37500.0
2009-07-30 10:50:00,57.45,57.48,57.35,57.4,41400.0,37.1515,37.1709,37.0868,37.1192,41400.0
2009-07-30 10:55:00,57.42,57.44,57.28,57.33,31700.0,37.1321,37.145,37.0416,37.0739,31700.0
2009-07-30 11:00:00,57.33,57.39,57.27,57.3,28400.0,37.0739,37.1127,37.0351,37.0545,28400.0
2009-07-30 11:05:00,57.3,57.39,57.23,57.23,34000.0,37.0545,37.1127,37.0092,37.0092,34000.0
2009-07-30 11:10:00,57.22,57.33,57.19,57.22,27600.0,37.0028,37.0739,36.9834,37.0028,27600.0
2009-07-30 11:15:00,57.24,57.37,57.24,57.28,30700.0,37.0157,37.0998,37.0157,37.0416,30700.0
2009-07-30 11:20:00,57.28,57.33,57.25,57.28,35000.0,37.0416,37.0739,37.0222,37.0416,35000.0
2009-07-30 11:25:00,57.28,57.34,57.24,57.34,26800.0,37.0416,37.0804,37.0157,37.0804,26800.0
2009-07-30 11:30:00,57.34,57.43,57.27,57.27,26500.0,37.0804,37.1386,37.0351,37.0351,26500.0
2009-07-30 11:35:00,57.28,57.32,57.22,57.27,42300.0,37.0416,37.0674,37.0028,37.0351,42300.0
2009-07-30 11:40:00,57.27,57.33,57.18,57.18,33800.0,37.0351,37.0739,36.9769,36.9769,33800.0
2009-07-30 11:45:00,57.18,57.36,57.16,57.3,24800.0,36.9769,37.0933,36.964,37.0545,24800.0
2009-07-30 11:50:00,57.31,57.31,57.01,57.03,31700.0,37.061,37.061,36.867,36.8799,31700.0
2009-07-30 11:55:00,57.02,57.17,57.02,57.13,27000.0,36.8734,36.9704,36.8734,36.9446,27000.0
2009-07-30 12:00:00,57.13,57.18,57.07,57.12,26400.0,36.9446,36.9769,36.9058,36.9381,26400.0
2009-07-30 12:05:00,57.14,57.29,57.14,57.26,15100.0,36.951,37.048,36.951,37.0286,15100.0
2009-07-30 12:10:00,57.25,57.29,57.23,57.29,11100.0,37.0222,37.048,37.0092,37.048,11100.0
2009-07-30 12:15:00,57.3,57.43,57.27,57.42,21100.0,37.0545,37.1386,37.0351,37.1321,21100.0
2009-07-30 12:20:00,57.42,57.44,57.3,57.32,12800.0,37.1321,37.145,37.0545,37.0674,12800.0
2009-07-30 12:25:00,57.33,57.35,57.21,57.21,8600.0,37.0739,37.0868,36.9963,36.9963,8600.0
2009-07-30 12:30:00,57.22,57.36,57.22,57.35,20100.0,37.0028,37.0933,37.0028,37.0868,20100.0
2009-07-30 12:35:00,57.36,57.4,57.29,57.34,13500.0,37.0933,37.1192,37.048,37.0804,13500.0
2009-07-30 12:40:00,57.36,57.44,57.34,57.4,20300.0,37.0933,37.145,37.0804,37.1192,20300.0
2009-07-30 12:45:00,57.37,57.44,57.34,57.44,20400.0,37.0998,37.145,37.0804,37.145,20400.0
2009-07-30 12:50:00,57.43,57.43,57.29,57.31,8700.0,37.1386,37.1386,37.048,37.061,8700.0
2009-07-30 12:55:00,57.33,57.33,57.29,57.29,5000.0,37.0739,37.0739,37.048,37.048,5000.0
2009-07-30 13:00:00,57.29,57.49,57.26,57.36,58700.0,37.048,37.1774,37.0286,37.0933,58700.0
2009-07-30 13:05:00,57.35,57.45,57.27,57.44,30500.0,37.0868,37.1515,37.0351,37.145,30500.0
2009-07-30 13:10:00,57.45,57.45,57.36,57.37,14300.0,37.1515,37.1515,37.0933,37.0998,14300.0
2009-07-30 13:15:00,57.36,57.46,57.34,57.43,16000.0,37.0933,37.158,37.0804,37.1386,16000.0
2009-07-30 13:20:00,57.45,57.53,57.42,57.48,43000.0,37.1515,37.2032,37.1321,37.1709,43000.0
2009-07-30 13:25:00,57.49,57.53,57.47,57.51,12100.0,37.1774,37.2032,37.1644,37.1903,12100.0
2009-07-30 13:30:00,57.51,57.61,57.5,57.56,28700.0,37.1903,37.255,37.1838,37.2226,28700.0
2009-07-30 13:35:00,57.58,57.66,57.55,57.66,31400.0,37.2356,37.2873,37.2162,37.2873,31400.0
2009-07-30 13:40:00,57.66,57.71,57.62,57.7,19100.0,37.2873,37.3196,37.2614,37.3132,19100.0
2009-07-30 13:45:00,57.72,57.78,57.6,57.61,26800.0,37.3261,37.3649,37.2485,37.255,26800.0
2009-07-30 13:50:00,57.61,57.69,57.6,57.64,18300.0,37.255,37.3067,37.2485,37.2744,18300.0
2009-07-30 13:55:00,57.64,57.64,57.44,57.46,41600.0,37.2744,37.2744,37.145,37.158,41600.0
2009-07-30 14:00:00,57.46,57.62,57.46,57.61,25200.0,37.158,37.2614,37.158,37.255,25200.0
2009-07-30 14:05:00,57.62,57.63,57.51,57.53,28500.0,37.2614,37.2679,37.1903,37.2032,28500.0
2009-07-30 14:10:00,57.5,57.56,57.46,57.53,30700.0,37.1838,37.2226,37.158,37.2032,30700.0
2009-07-30 14:15:00,57.53,57.55,57.48,57.5,20700.0,37.2032,37.2162,37.1709,37.1838,20700.0
2009-07-30 14:20:00,57.5,57.53,57.45,57.49,24200.0,37.1838,37.2032,37.1515,37.1774,24200.0
2009-07-30 14:25:00,57.51,57.52,57.44,57.47,24800.0,37.1903,37.1968,37.145,37.1644,24800.0
2009-07-30 14:30:00,57.49,57.51,57.44,57.49,23200.0,37.1774,37.1903,37.145,37.1774,23200.0
2009-07-30 14:35:00,57.48,57.51,57.46,57.5,18500.0,37.1709,37.1903,37.158,37.1838,18500.0
2009-07-30 14:40:00,57.5,57.55,57.5,57.51,19300.0,37.1838,37.2162,37.1838,37.1903,19300.0
2009-07-30 14:45:00,57.51,57.54,57.43,57.45,19900.0,37.1903,37.2097,37.1386,37.1515,19900.0
2009-07-30 14:50:00,57.45,57.49,57.37,57.44,21300.0,37.1515,37.1774,37.0998,37.145,21300.0
2009-07-30 14:55:00,57.44,57.5,57.43,57.43,13000.0,37.145,37.1838,37.1386,37.1386,13000.0
2009-07-30 15:00:00,57.43,57.56,57.41,57.5,46100.0,37.1386,37.2226,37.1256,37.1838,46100.0
2009-07-30 15:05:00,57.5,57.56,57.49,57.51,21500.0,37.1838,37.2226,37.1774,37.1903,21500.0
2009-07-30 15:10:00,57.52,57.58,57.52,57.56,25100.0,37.1968,37.2356,37.1968,37.2226,25100.0
2009-07-30 15:15:00,57.55,57.65,57.52,57.64,40100.0,37.2162,37.2808,37.1968,37.2744,40100.0
2009-07-30 15:20:00,57.64,57.73,57.64,57.69,29500.0,37.2744,37.3326,37.2744,37.3067,29500.0
2009-07-30 15:25:00,57.68,57.7,57.6,57.7,29100.0,37.3002,37.3132,37.2485,37.3132,29100.0
2009-07-30 15:30:00,57.7,57.71,57.54,57.57,53000.0,37.3132,37.3196,37.2097,37.2291,53000.0
2009-07-30 15:35:00,57.55,57.57,57.33,57.4,84000.0,37.2162,37.2291,37.0739,37.1192,84000.0
2009-07-30 15:40:00,57.4,57.46,57.15,57.26,134100.0,37.1192,37.158,36.9575,37.0286,134100.0
2009-07-30 15:45:00,57.23,57.4,57.22,57.35,62000.0,37.0092,37.1192,37.0028,37.0868,62000.0
2009-07-30 15:50:00,57.36,57.48,57.22,57.23,81200.0,37.0933,37.1709,37.0028,37.0092,81200.0
2009-07-30 15:55:00,57.23,57.27,57.15,57.2,134400.0,37.0092,37.0351,36.9575,36.9898,134400.0
2009-07-31 09:30:00,56.75,57.29,56.67,57.24,105800.0,36.6988,37.048,36.6471,37.0157,105800.0
2009-07-31 09:35:00,57.24,57.74,57.22,57.6,104900.0,37.0157,37.339,37.0028,37.2485,104900.0
2009-07-31 09:40:00,57.62,57.87,57.55,57.61,124100.0,37.2614,37.4231,37.2162,37.255,124100.0
2009-07-31 09:45:00,57.64,57.91,57.64,57.72,105500.0,37.2744,37.449,37.2744,37.3261,105500.0
2009-07-31 09:50:00,57.66,57.71,57.39,57.4,81900.0,37.2873,37.3196,37.1127,37.1192,81900.0
2009-07-31 09:55:00,57.42,57.59,57.32,57.38,69500.0,37.1321,37.242,37.0674,37.1062,69500.0
2009-07-31 10:00:00,57.39,57.42,57.08,57.24,86400.0,37.1127,37.1321,36.9122,37.0157,86400.0
2009-07-31 10:05:00,57.26,57.41,56.99,57.34,60000.0,37.0286,37.1256,36.854,37.0804,60000.0
2009-07-31 10:10:00,57.34,57.52,57.31,57.39,28100.0,37.0804,37.1968,37.061,37.1127,28100.0
2009-07-31 10:15:00,57.36,57.53,57.32,57.39,37000.0,37.0933,37.2032,37.0674,37.1127,37000.0
2009-07-31 10:20:00,57.38,57.57,57.26,57.54,41800.0,37.1062,37.2291,37.0286,37.2097,41800.0
2009-07-31 10:25:00,57.54,57.59,57.35,57.42,27500.0,37.2097,37.242,37.0868,37.1321,27500.0
2009-07-31 10:30:00,57.43,57.58,57.41,57.57,28600.0,37.1386,37.2356,37.1256,37.2291,28600.0
2009-07-31 10:35:00,57.56,57.59,57.42,57.54,32000.0,37.2226,37.242,37.1321,37.2097,32000.0
2009-07-31 10:40:00,57.52,57.8,57.48,57.79,36900.0,37.1968,37.3778,37.1709,37.3714,36900.0
2009-07-31 10:45:00,57.8,57.85,57.66,57.66,17800.0,37.3778,37.4102,37.2873,37.2873,17800.0
2009-07-31 10:50:00,57.65,57.72,57.59,57.64,17800.0,37.2808,37.3261,37.242,37.2744,17800.0
2009-07-31 10:55:00,57.69,57.82,57.65,57.73,20800.0,37.3067,37.3908,37.2808,37.3326,20800.0
2009-07-31 11:00:00,57.73,57.82,57.62,57.64,21400.0,37.3326,37.3908,37.2614,37.2744,21400.0
2009-07-31 11:05:00,57.64,57.69,57.54,57.58,21800.0,37.2744,37.3067,37.2097,37.2356,21800.0
2009-07-31 11:10:00,57.59,57.74,57.55,57.73,18300.0,37.242,37.339,37.2162,37.3326,18300.0
2009-07-31 11:15:00,57.71,57.75,57.55,57.56,50200.0,37.3196,37.3455,37.2162,37.2226,50200.0
2009-07-31 11:20:00,57.55,57.73,57.53,57.57,23000.0,37.2162,37.3326,37.2032,37.2291,23000.0
2009-07-31 11:25:00,57.55,57.77,57.55,57.74,19900.0,37.2162,37.3584,37.2162,37.339,19900.0
2009-07-31 11:30:00,57.73,57.73,57.51,57.61,21200.0,37.3326,37.3326,37.1903,37.255,21200.0
2009-07-31 11:35:00,57.61,57.91,57.61,57.83,37400.0,37.255,37.449,37.255,37.3972,37400.0
2009-07-31 11:40:00,57.82,57.9,57.78,57.87,27900.0,37.3908,37.4425,37.3649,37.4231,27900.0
2009-07-31 11:45:00,57.87,57.94,57.81,57.94,36000.0,37.4231,37.4684,37.3843,37.4684,36000.0
2009-07-31 11:50:00,57.95,58.25,57.93,58.21,87700.0,37.4748,37.6688,37.4619,37.643,87700.0
2009-07-31 11:55:00,58.21,58.24,58.09,58.14,25200.0,37.643,37.6624,37.5654,37.5977,25200.0
2009-07-31 12:00:00,58.14,58.24,58.11,58.13,32100.0,37.5977,37.6624,37.5783,37.5912,32100.0
2009-07-31 12:05:00,58.16,58.25,58.07,58.23,30300.0,37.6106,37.6688,37.5524,37.6559,30300.0
2009-07-31 12:10:00,58.23,58.26,58.18,58.22,22800.0,37.6559,37.6753,37.6236,37.6494,22800.0
2009-07-31 12:15:00,58.22,58.25,58.08,58.23,26500.0,37.6494,37.6688,37.5589,37.6559,26500.0
2009-07-31 12:20:00,58.24,58.49,58.24,58.45,37000.0,37.6624,37.824,37.6624,37.7982,37000.0
2009-07-31 12:25:00,58.43,58.5,58.43,58.49,19800.0,37.7852,37.8305,37.7852,37.824,19800.0
2009-07-31 12:30:00,58.49,58.54,58.29,58.35,29300.0,37.824,37.8564,37.6947,37.7335,29300.0
2009-07-31 12:35:00,58.33,58.42,58.33,58.39,13600.0,37.7206,37.7788,37.7206,37.7594,13600.0
2009-07-31 12:40:00,58.4,58.42,58.24,58.3,18900.0,37.7658,37.7788,37.6624,37.7012,18900.0
2009-07-31 12:45:00,58.3,58.49,58.29,58.49,28600.0,37.7012,37.824,37.6947,37.824,28600.0
2009-07-31 12:50:00,58.49,58.57,58.46,58.53,29600.0,37.824,37.8758,37.8046,37.8499,29600.0
2009-07-31 12:55:00,58.55,58.66,58.54,58.62,33200.0,37.8628,37.934,37.8564,37.9081,33200.0
2009-07-31 13:00:00,58.6,58.61,58.46,58.51,25700.0,37.8952,37.9016,37.8046,37.837,25700.0
2009-07-31 13:05:00,58.51,58.58,58.45,58.49,40800.0,37.837,37.8822,37.7982,37.824,40800.0
2009-07-31 13:10:00,58.48,58.56,58.4,58.4,18300.0,37.8176,37.8693,37.7658,37.7658,18300.0
2009-07-31 13:15:00,58.4,58.46,58.39,58.39,16400.0,37.7658,37.8046,37.7594,37.7594,16400.0
2009-07-31 13:20:00,58.39,58.45,58.39,58.43,10200.0,37.7594,37.7982,37.7594,37.7852,10200.0
2009-07-31 13:25:00,58.45,58.54,58.42,58.54,14700.0,37.7982,37.8564,37.7788,37.8564,14700.0
2009-07-31 13:30:00,58.56,58.57,58.5,58.55,20500.0,37.8693,37.8758,37.8305,37.8628,20500.0
2009-07-31 13:35:00,58.53,58.55,58.49,58.53,15500.0,37.8499,37.8628,37.824,37.8499,15500.0
2009-07-31 13:40:00,58.54,58.68,58.51,58.67,25400.0,37.8564,37.9469,37.837,37.9404,25400.0
2009-07-31 13:45:00,58.68,58.68,58.59,58.62,16600.0,37.9469,37.9469,37.8887,37.9081,16600.0
2009-07-31 13:50:00,58.63,58.65,58.56,58.59,25500.0,37.9146,37.9275,37.8693,37.8887,25500.0
2009-07-31 13:55:00,58.6,58.6,58.54,58.54,13600.0,37.8952,37.8952,37.8564,37.8564,13600.0
2009-07-31 14:00:00,58.56,58.65,58.56,58.63,27600.0,37.8693,37.9275,37.8693,37.9146,27600.0
2009-07-31 14:05:00,58.64,58.65,58.54,58.59,28800.0,37.921,37.9275,37.8564,37.8887,28800.0
2009-07-31 14:10:00,58.58,58.78,58.58,58.72,45500.0,37.8822,38.0116,37.8822,37.9728,45500.0
2009-07-31 14:15:00,58.72,58.76,58.67,58.75,27600.0,37.9728,37.9986,37.9404,37.9922,27600.0
2009-07-31 14:20:00,58.75,58.75,58.58,58.58,42500.0,37.9922,37.9922,37.8822,37.8822,42500.0
2009-07-31 14:25:00,58.59,58.71,58.58,58.63,26400.0,37.8887,37.9663,37.8822,37.9146,26400.0
2009-07-31 14:30:00,58.64,58.68,58.56,58.56,19700.0,37.921,37.9469,37.8693,37.8693,19700.0
2009-07-31 14:35:00,58.56,58.56,58.31,58.36,40300.0,37.8693,37.8693,37.7076,37.74,40300.0
2009-07-31 14:40:00,58.35,58.37,58.15,58.27,42900.0,37.7335,37.7464,37.6042,37.6818,42900.0
2009-07-31 14:45:00,58.26,58.35,58.26,58.29,27700.0,37.6753,37.7335,37.6753,37.6947,27700.0
2009-07-31 14:50:00,58.28,58.42,58.28,58.38,18600.0,37.6882,37.7788,37.6882,37.7529,18600.0
2009-07-31 14:55:00,58.38,58.41,58.28,58.4,20200.0,37.7529,37.7723,37.6882,37.7658,20200.0
2009-07-31 15:00:00,58.4,58.44,58.39,58.39,23800.0,37.7658,37.7917,37.7594,37.7594,23800.0
2009-07-31 15:05:00,58.4,58.53,58.4,58.44,22300.0,37.7658,37.8499,37.7658,37.7917,22300.0
2009-07-31 15:10:00,58.43,58.53,58.41,58.53,32100.0,37.7852,37.8499,37.7723,37.8499,32100.0
2009-07-31 15:15:00,58.52,58.62,58.48,58.6,19700.0,37.8434,37.9081,37.8176,37.8952,19700.0
2009-07-31 15:20:00,58.59,58.72,58.57,58.69,34600.0,37.8887,37.9728,37.8758,37.9534,34600.0
2009-07-31 15:25:00,58.7,58.78,58.58,58.58,33200.0,37.9598,38.0116,37.8822,37.8822,33200.0
2009-07-31 15:30:00,58.6,58.6,58.43,58.52,42800.0,37.8952,37.8952,37.7852,37.8434,42800.0
2009-07-31 15:35:00,58.53,58.53,58.38,58.46,59300.0,37.8499,37.8499,37.7529,37.8046,59300.0
2009-07-31 15:40:00,58.46,58.46,58.22,58.24,90500.0,37.8046,37.8046,37.6494,37.6624,90500.0
2009-07-31 15:45:00,58.24,58.29,58.16,58.18,113700.0,37.6624,37.6947,37.6106,37.6236,113700.0
2009-07-31 15:50:00,58.18,58.24,58.06,58.22,103300.0,37.6236,37.6624,37.546,37.6494,103300.0
2009-07-31 15:55:00,58.21,58.23,58.02,58.07,162600.0,37.643,37.6559,37.5201,37.5524,162600.0
2009-08-03 09:30:00,59.35,59.82,59.11,59.82,124600.0,38.3802,38.6841,38.225,38.6841,124600.0
2009-08-03 09:35:00,59.83,60.13,59.76,59.92,186300.0,38.6906,38.8846,38.6453,38.7488,186300.0
2009-08-03 09:40:00,59.95,59.95,59.47,59.58,125800.0,38.7682,38.7682,38.4578,38.5289,125800.0
2009-08-03 09:45:00,59.58,59.97,59.56,59.89,121000.0,38.5289,38.7811,38.516,38.7294,121000.0
2009-08-03 09:50:00,59.86,59.93,59.72,59.73,112600.0,38.71,38.7553,38.6194,38.6259,112600.0
2009-08-03 09:55:00,59.72,59.97,59.69,59.93,61500.0,38.6194,38.7811,38.6,38.7553,61500.0
2009-08-03 10:00:00,59.91,60.22,59.91,60.21,149200.0,38.7423,38.9428,38.7423,38.9363,149200.0
2009-08-03 10:05:00,60.19,60.4,60.14,60.25,118200.0,38.9234,39.0592,38.8911,38.9622,118200.0
2009-08-03 10:10:00,60.21,60.45,60.18,60.45,97600.0,38.9363,39.0915,38.9169,39.0915,97600.0
2009-08-03 10:15:00,60.46,60.58,60.33,60.35,74200.0,39.098,39.1756,39.0139,39.0269,74200.0
2009-08-03 10:20:00,60.35,60.41,60.31,60.35,75200.0,39.0269,39.0657,39.001,39.0269,75200.0
2009-08-03 10:25:00,60.34,60.65,60.33,60.65,85500.0,39.0204,39.2209,39.0139,39.2209,85500.0
2009-08-03 10:30:00,60.65,60.93,60.64,60.72,103300.0,39.2209,39.4019,39.2144,39.2661,103300.0
2009-08-03 10:35:00,60.74,60.74,60.51,60.56,68900.0,39.2791,39.2791,39.1303,39.1627,68900.0
2009-08-03 10:40:00,60.56,60.72,60.52,60.69,103000.0,39.1627,39.2661,39.1368,39.2467,103000.0
2009-08-03 10:45:00,60.7,60.87,60.69,60.79,79600.0,39.2532,39.3631,39.2467,39.3114,79600.0
2009-08-03 10:50:00,60.78,60.92,60.78,60.79,58800.0,39.3049,39.3955,39.3049,39.3114,58800.0
2009-08-03 10:55:00,60.78,60.83,60.41,60.48,85300.0,39.3049,39.3373,39.0657,39.1109,85300.0
2009-08-03 11:00:00,60.47,60.52,60.37,60.38,67500.0,39.1045,39.1368,39.0398,39.0463,67500.0
2009-08-03 11:05:00,60.38,60.42,60.28,60.32,60500.0,39.0463,39.0721,38.9816,39.0075,60500.0
2009-08-03 11:10:00,60.32,60.35,60.21,60.21,38800.0,39.0075,39.0269,38.9363,38.9363,38800.0
2009-08-03 11:15:00,60.21,60.34,60.07,60.33,81500.0,38.9363,39.0204,38.8458,39.0139,81500.0
2009-08-03 11:20:00,60.32,60.5,60.28,60.45,40400.0,39.0075,39.1239,38.9816,39.0915,40400.0
2009-08-03 11:25:00,60.47,60.59,60.41,60.42,40800.0,39.1045,39.1821,39.0657,39.0721,40800.0
2009-08-03 11:30:00,60.42,60.42,60.31,60.36,26700.0,39.0721,39.0721,39.001,39.0333,26700.0
2009-08-03 11:35:00,60.37,60.5,60.35,60.46,42700.0,39.0398,39.1239,39.0269,39.098,42700.0
2009-08-03 11:40:00,60.46,60.6,60.46,60.57,54600.0,39.098,39.1885,39.098,39.1691,54600.0
2009-08-03 11:45:00,60.57,60.59,60.46,60.5,45300.0,39.1691,39.1821,39.098,39.1239,45300.0
2009-08-03 11:50:00,60.49,60.51,60.33,60.35,20800.0,39.1174,39.1303,39.0139,39.0269,20800.0
2009-08-03 11:55:00,60.34,60.52,60.31,60.52,32500.0,39.0204,39.1368,39.001,39.1368,32500.0
2009-08-03 12:00:00,60.51,60.55,60.46,60.53,24400.0,39.1303,39.1562,39.098,39.1433,24400.0
2009-08-03 12:05:00,60.53,60.74,60.53,60.69,54700.0,39.1433,39.2791,39.1433,39.2467,54700.0
2009-08-03 12:10:00,60.7,60.78,60.68,60.68,61400.0,39.2532,39.3049,39.2403,39.2403,61400.0
2009-08-03 12:15:00,60.67,60.77,60.62,60.76,46400.0,39.2338,39.2985,39.2015,39.292,46400.0
2009-08-03 12:20:00,60.75,60.83,60.71,60.78,41400.0,39.2855,39.3373,39.2597,39.3049,41400.0
2009-08-03 12:25:00,60.77,60.8,60.76,60.78,28600.0,39.2985,39.3179,39.292,39.3049,28600.0
2009-08-03 12:30:00,60.77,60.85,60.68,60.69,32200.0,39.2985,39.3502,39.2403,39.2467,32200.0
2009-08-03 12:35:00,60.68,60.69,60.43,60.5,49400.0,39.2403,39.2467,39.0786,39.1239,49400.0
2009-08-03 12:40:00,60.5,60.63,60.47,60.61,39600.0,39.1239,39.2079,39.1045,39.195,39600.0
2009-08-03 12:45:00,60.61,60.72,60.59,60.7,34200.0,39.195,39.2661,39.1821,39.2532,34200.0
2009-08-03 12:50:00,60.7,60.8,60.67,60.77,23000.0,39.2532,39.3179,39.2338,39.2985,23000.0
2009-08-03 12:55:00,60.77,60.8,60.71,60.74,26400.0,39.2985,39.3179,39.2597,39.2791,26400.0
2009-08-03 13:00:00,60.74,60.89,60.74,60.82,38000.0,39.2791,39.3761,39.2791,39.3308,38000.0
2009-08-03 13:05:00,60.82,60.89,60.77,60.8,31600.0,39.3308,39.3761,39.2985,39.3179,31600.0
2009-08-03 13:10:00,60.82,60.84,60.76,60.77,24000.0,39.3308,39.3437,39.292,39.2985,24000.0
2009-08-03 13:15:00,60.75,60.77,60.64,60.7,30800.0,39.2855,39.2985,39.2144,39.2532,30800.0
2009-08-03 13:20:00,60.72,60.72,60.63,60.64,16900.0,39.2661,39.2661,39.2079,39.2144,16900.0
2009-08-03 13:25:00,60.65,60.65,60.56,60.6,20400.0,39.2209,39.2209,39.1627,39.1885,20400.0
2009-08-03 13:30:00,60.61,60.74,60.6,60.67,28600.0,39.195,39.2791,39.1885,39.2338,28600.0
2009-08-03 13:35:00,60.66,60.66,60.56,60.59,16000.0,39.2273,39.2273,39.1627,39.1821,16000.0
2009-08-03 13:40:00,60.58,60.62,60.53,60.54,35000.0,39.1756,39.2015,39.1433,39.1497,35000.0
2009-08-03 13:45:00,60.55,60.6,60.5,60.6,28300.0,39.1562,39.1885,39.1239,39.1885,28300.0
2009-08-03 13:50:00,60.62,60.66,60.57,60.65,52900.0,39.2015,39.2273,39.1691,39.2209,52900.0
2009-08-03 13:55:00,60.64,60.73,60.63,60.73,42600.0,39.2144,39.2726,39.2079,39.2726,42600.0
2009-08-03 14:00:00,60.72,60.91,60.66,60.89,89800.0,39.2661,39.389,39.2273,39.3761,89800.0
2009-08-03 14:05:00,60.91,60.94,60.86,60.9,53700.0,39.389,39.4084,39.3567,39.3825,53700.0
2009-08-03 14:10:00,60.89,60.95,60.84,60.88,88400.0,39.3761,39.4149,39.3437,39.3696,88400.0
2009-08-03 14:15:00,60.87,60.89,60.83,60.87,66100.0,39.3631,39.3761,39.3373,39.3631,66100.0
2009-08-03 14:20:00,60.87,60.95,60.84,60.84,63800.0,39.3631,39.4149,39.3437,39.3437,63800.0
2009-08-03 14:25:00,60.85,60.91,60.77,60.78,66600.0,39.3502,39.389,39.2985,39.3049,66600.0
2009-08-03 14:30:00,60.77,60.83,60.74,60.77,48900.0,39.2985,39.3373,39.2791,39.2985,48900.0
2009-08-03 14:35:00,60.77,60.93,60.75,60.91,51600.0,39.2985,39.4019,39.2855,39.389,51600.0
2009-08-03 14:40:00,60.9,61.0,60.89,60.9,62600.0,39.3825,39.4472,39.3761,39.3825,62600.0
2009-08-03 14:45:00,60.9,60.91,60.83,60.87,35200.0,39.3825,39.389,39.3373,39.3631,35200.0
2009-08-03 14:50:00,60.87,60.88,60.72,60.73,62800.0,39.3631,39.3696,39.2661,39.2726,62800.0
2009-08-03 14:55:00,60.72,60.73,60.64,60.66,25800.0,39.2661,39.2726,39.2144,39.2273,25800.0
2009-08-03 15:00:00,60.63,60.73,60.55,60.59,45300.0,39.2079,39.2726,39.1562,39.1821,45300.0
2009-08-03 15:05:00,60.57,60.74,60.57,60.72,42800.0,39.1691,39.2791,39.1691,39.2661,42800.0
2009-08-03 15:10:00,60.72,60.77,60.66,60.71,30600.0,39.2661,39.2985,39.2273,39.2597,30600.0
2009-08-03 15:15:00,60.69,60.7,60.61,60.65,31700.0,39.2467,39.2532,39.195,39.2209,31700.0
2009-08-03 15:20:00,60.66,60.68,60.62,60.66,38800.0,39.2273,39.2403,39.2015,39.2273,38800.0
2009-08-03 15:25:00,60.66,60.77,60.64,60.69,49500.0,39.2273,39.2985,39.2144,39.2467,49500.0
2009-08-03 15:30:00,60.7,60.7,60.53,60.6,67700.0,39.2532,39.2532,39.1433,39.1885,67700.0
2009-08-03 15:35:00,60.6,60.65,60.52,60.54,71100.0,39.1885,39.2209,39.1368,39.1497,71100.0
2009-08-03 15:40:00,60.54,60.6,60.4,60.41,114700.0,39.1497,39.1885,39.0592,39.0657,114700.0
2009-08-03 15:45:00,60.41,60.45,60.33,60.4,145400.0,39.0657,39.0915,39.0139,39.0592,145400.0
2009-08-03 15:50:00,60.4,60.51,60.39,60.42,141200.0,39.0592,39.1303,39.0527,39.0721,141200.0
2009-08-03 15:55:00,60.42,60.47,60.28,60.44,206700.0,39.0721,39.1045,38.9816,39.0851,206700.0
2009-08-04 09:30:00,59.97,60.3,59.88,60.25,93000.0,38.7811,38.9945,38.7229,38.9622,93000.0
2009-08-04 09:35:00,60.26,60.3,59.81,60.18,125000.0,38.9687,38.9945,38.6777,38.9169,125000.0
2009-08-04 09:40:00,60.18,60.29,59.98,60.16,75600.0,38.9169,38.9881,38.7876,38.904,75600.0
2009-08-04 09:45:00,60.19,60.46,60.15,60.42,83600.0,38.9234,39.098,38.8975,39.0721,83600.0
2009-08-04 09:50:00,60.4,60.66,60.39,60.63,59300.0,39.0592,39.2273,39.0527,39.2079,59300.0
2009-08-04 09:55:00,60.64,60.85,60.64,60.8,109100.0,39.2144,39.3502,39.2144,39.3179,109100.0
2009-08-04 10:00:00,60.81,61.09,60.77,61.08,146800.0,39.3243,39.5054,39.2985,39.4989,146800.0
2009-08-04 10:05:00,61.1,61.25,60.9,60.93,113700.0,39.5119,39.6089,39.3825,39.4019,113700.0
2009-08-04 10:10:00,60.94,61.12,60.8,60.91,51200.0,39.4084,39.5248,39.3179,39.389,51200.0
2009-08-04 10:15:00,60.91,60.93,60.55,60.6,52400.0,39.389,39.4019,39.1562,39.1885,52400.0
2009-08-04 10:20:00,60.6,60.71,60.52,60.63,48700.0,39.1885,39.2597,39.1368,39.2079,48700.0
2009-08-04 10:25:00,60.61,60.64,60.42,60.59,41400.0,39.195,39.2144,39.0721,39.1821,41400.0
2009-08-04 10:30:00,60.61,60.63,60.36,60.52,134000.0,39.195,39.2079,39.0333,39.1368,134000.0
2009-08-04 10:35:00,60.55,60.59,60.47,60.5,30000.0,39.1562,39.1821,39.1045,39.1239,30000.0
2009-08-04 10:40:00,60.47,60.74,60.47,60.65,31300.0,39.1045,39.2791,39.1045,39.2209,31300.0
2009-08-04 10:45:00,60.67,60.73,60.56,60.58,27900.0,39.2338,39.2726,39.1627,39.1756,27900.0
2009-08-04 10:50:00,60.57,60.62,60.48,60.61,44800.0,39.1691,39.2015,39.1109,39.195,44800.0
2009-08-04 10:55:00,60.61,60.69,60.5,60.5,44200.0,39.195,39.2467,39.1239,39.1239,44200.0
2009-08-04 11:00:00,60.5,60.65,60.46,60.63,50000.0,39.1239,39.2209,39.098,39.2079,50000.0
2009-08-04 11:05:00,60.62,60.68,60.53,60.54,34500.0,39.2015,39.2403,39.1433,39.1497,34500.0
2009-08-04 11:10:00,60.58,60.83,60.58,60.79,52400.0,39.1756,39.3373,39.1756,39.3114,52400.0
2009-08-04 11:15:00,60.78,60.99,60.75,60.97,50700.0,39.3049,39.4407,39.2855,39.4278,50700.0
2009-08-04 11:20:00,60.98,61.04,60.87,61.0,78600.0,39.4343,39.4731,39.3631,39.4472,78600.0
2009-08-04 11:25:00,60.98,61.25,60.96,61.18,56400.0,39.4343,39.6089,39.4213,39.5636,56400.0
2009-08-04 11:30:00,61.21,61.25,61.2,61.24,27600.0,39.583,39.6089,39.5765,39.6024,27600.0
2009-08-04 11:35:00,61.25,61.46,61.22,61.39,48000.0,39.6089,39.7447,39.5895,39.6994,48000.0
2009-08-04 11:40:00,61.4,61.46,61.33,61.35,52600.0,39.7059,39.7447,39.6606,39.6735,52600.0
2009-08-04 11:45:00,61.33,61.34,61.02,61.02,38200.0,39.6606,39.6671,39.4601,39.4601,38200.0
2009-08-04 11:50:00,61.02,61.14,60.92,61.05,70300.0,39.4601,39.5377,39.3955,39.4795,70300.0
2009-08-04 11:55:00,61.07,61.29,61.06,61.21,36500.0,39.4925,39.6347,39.486,39.583,36500.0
2009-08-04 12:00:00,61.2,61.23,61.08,61.22,35200.0,39.5765,39.5959,39.4989,39.5895,35200.0
2009-08-04 12:05:00,61.22,61.28,61.19,61.27,27600.0,39.5895,39.6283,39.5701,39.6218,27600.0
2009-08-04 12:10:00,61.27,61.4,61.2,61.38,35800.0,39.6218,39.7059,39.5765,39.6929,35800.0
2009-08-04 12:15:00,61.36,61.68,61.32,61.66,81400.0,39.68,39.8869,39.6541,39.874,81400.0
2009-08-04 12:20:00,61.66,61.77,61.64,61.72,37000.0,39.874,39.9451,39.8611,39.9128,37000.0
2009-08-04 12:25:00,61.71,61.98,61.7,61.93,92300.0,39.9063,40.0809,39.8999,40.0486,92300.0
2009-08-04 12:30:00,61.92,61.93,61.8,61.82,31700.0,40.0421,40.0486,39.9645,39.9775,31700.0
2009-08-04 12:35:00,61.82,61.87,61.65,61.66,26700.0,39.9775,40.0098,39.8675,39.874,26700.0
2009-08-04 12:40:00,61.68,61.7,61.65,61.69,11600.0,39.8869,39.8999,39.8675,39.8934,11600.0
2009-08-04 12:45:00,61.7,61.8,61.69,61.8,19500.0,39.8999,39.9645,39.8934,39.9645,19500.0
2009-08-04 12:50:00,61.81,61.85,61.76,61.83,34300.0,39.971,39.9969,39.9387,39.9839,34300.0
2009-08-04 12:55:00,61.84,62.0,61.81,61.95,53200.0,39.9904,40.0939,39.971,40.0615,53200.0
2009-08-04 13:00:00,61.96,62.0,61.76,61.77,31800.0,40.068,40.0939,39.9387,39.9451,31800.0
2009-08-04 13:05:00,61.75,61.78,61.64,61.64,24900.0,39.9322,39.9516,39.8611,39.8611,24900.0
2009-08-04 13:10:00,61.64,61.69,61.59,61.59,20800.0,39.8611,39.8934,39.8287,39.8287,20800.0
2009-08-04 13:15:00,61.6,61.71,61.6,61.63,36200.0,39.8352,39.9063,39.8352,39.8546,36200.0
2009-08-04 13:20:00,61.63,61.7,61.55,61.69,54400.0,39.8546,39.8999,39.8029,39.8934,54400.0
2009-08-04 13:25:00,61.7,61.73,61.6,61.64,31500.0,39.8999,39.9193,39.8352,39.8611,31500.0
2009-08-04 13:30:00,61.64,61.68,61.59,61.6,21400.0,39.8611,39.8869,39.8287,39.8352,21400.0
2009-08-04 13:35:00,61.6,61.61,61.54,61.59,26300.0,39.8352,39.8417,39.7964,39.8287,26300.0
2009-08-04 13:40:00,61.59,61.61,61.56,61.56,19400.0,39.8287,39.8417,39.8093,39.8093,19400.0
2009-08-04 13:45:00,61.56,61.61,61.44,61.45,70600.0,39.8093,39.8417,39.7317,39.7382,70600.0
2009-08-04 13:50:00,61.45,61.47,61.32,61.35,69300.0,39.7382,39.7511,39.6541,39.6735,69300.0
2009-08-04 13:55:00,61.34,61.39,61.2,61.2,79900.0,39.6671,39.6994,39.5765,39.5765,79900.0
2009-08-04 14:00:00,61.2,61.3,61.12,61.29,60400.0,39.5765,39.6412,39.5248,39.6347,60400.0
2009-08-04 14:05:00,61.28,61.48,61.28,61.48,52100.0,39.6283,39.7576,39.6283,39.7576,52100.0
2009-08-04 14:10:00,61.48,61.51,61.42,61.42,59700.0,39.7576,39.777,39.7188,39.7188,59700.0
2009-08-04 14:15:00,61.42,61.44,61.25,61.29,49600.0,39.7188,39.7317,39.6089,39.6347,49600.0
2009-08-04 14:20:00,61.29,61.36,61.24,61.24,26300.0,39.6347,39.68,39.6024,39.6024,26300.0
2009-08-04 14:25:00,61.25,61.37,61.2,61.36,47800.0,39.6089,39.6865,39.5765,39.68,47800.0
2009-08-04 14:30:00,61.35,61.36,61.22,61.24,33400.0,39.6735,39.68,39.5895,39.6024,33400.0
2009-08-04 14:35:00,61.23,61.34,61.19,61.29,29500.0,39.5959,39.6671,39.5701,39.6347,29500.0
2009-08-04 14:40:00,61.29,61.36,61.24,61.26,28400.0,39.6347,39.68,39.6024,39.6153,28400.0
2009-08-04 14:45:00,61.26,61.31,61.2,61.23,33800.0,39.6153,39.6477,39.5765,39.5959,33800.0
2009-08-04 14:50:00,61.23,61.23,61.13,61.2,33600.0,39.5959,39.5959,39.5313,39.5765,33600.0
2009-08-04 14:55:00,61.21,61.22,61.15,61.2,42000.0,39.583,39.5895,39.5442,39.5765,42000.0
2009-08-04 15:00:00,61.2,61.36,61.15,61.27,39900.0,39.5765,39.68,39.5442,39.6218,39900.0
2009-08-04 15:05:00,61.27,61.39,61.26,61.28,38300.0,39.6218,39.6994,39.6153,39.6283,38300.0
2009-08-04 15:10:00,61.29,61.35,61.17,61.24,33000.0,39.6347,39.6735,39.5571,39.6024,33000.0
2009-08-04 15:15:00,61.26,61.26,61.13,61.19,20300.0,39.6153,39.6153,39.5313,39.5701,20300.0
2009-08-04 15:20:00,61.18,61.3,61.17,61.22,28600.0,39.5636,39.6412,39.5571,39.5895,28600.0
2009-08-04 15:25:00,61.22,61.23,61.08,61.11,44400.0,39.5895,39.5959,39.4989,39.5183,44400.0
2009-08-04 15:30:00,61.13,61.2,61.0,61.0,56400.0,39.5313,39.5765,39.4472,39.4472,56400.0
2009-08-04 15:35:00,61.0,61.06,60.94,60.95,82500.0,39.4472,39.486,39.4084,39.4149,82500.0
2009-08-04 15:40:00,60.95,61.19,60.95,61.13,98300.0,39.4149,39.5701,39.4149,39.5313,98300.0
2009-08-04 15:45:00,61.13,61.16,61.02,61.14,110400.0,39.5313,39.5507,39.4601,39.5377,110400.0
2009-08-04 15:50:00,61.16,61.23,61.14,61.17,100100.0,39.5507,39.5959,39.5377,39.5571,100100.0
2009-08-04 15:55:00,61.17,61.34,61.16,61.26,137100.0,39.5571,39.6671,39.5507,39.6153,137100.0
2009-08-05 09:30:00,63.11,63.55,63.0,63.01,362800.0,40.8117,41.0962,40.7405,40.747,362800.0
2009-08-05 09:35:00,63.01,63.94,63.0,63.9,440200.0,40.747,41.3484,40.7405,41.3226,440200.0
2009-08-05 09:40:00,63.89,64.3,63.78,64.18,510800.0,41.3161,41.5812,41.245,41.5036,510800.0
2009-08-05 09:45:00,64.2,64.4,63.61,63.77,417400.0,41.5166,41.6459,41.135,41.2385,417400.0
2009-08-05 09:50:00,63.76,63.76,63.18,63.38,354900.0,41.232,41.232,40.8569,40.9863,354900.0
2009-08-05 09:55:00,63.36,63.38,63.17,63.33,185800.0,40.9733,40.9863,40.8505,40.9539,185800.0
2009-08-05 10:00:00,63.33,63.38,63.01,63.37,180700.0,40.9539,40.9863,40.747,40.9798,180700.0
2009-08-05 10:05:00,63.35,63.58,63.28,63.51,134400.0,40.9669,41.1156,40.9216,41.0703,134400.0
2009-08-05 10:10:00,63.49,63.52,63.1,63.18,247100.0,41.0574,41.0768,40.8052,40.8569,247100.0
2009-08-05 10:15:00,63.18,63.19,62.63,62.85,248200.0,40.8569,40.8634,40.5013,40.6435,248200.0
2009-08-05 10:20:00,62.84,63.21,62.72,63.19,126700.0,40.6371,40.8763,40.5595,40.8634,126700.0
2009-08-05 10:25:00,63.17,63.47,63.15,63.32,102800.0,40.8505,41.0445,40.8375,40.9475,102800.0
2009-08-05 10:30:00,63.35,63.35,62.83,62.91,130900.0,40.9669,40.9669,40.6306,40.6823,130900.0
2009-08-05 10:35:00,62.88,63.0,62.78,62.98,105800.0,40.6629,40.7405,40.5983,40.7276,105800.0
2009-08-05 10:40:00,62.97,62.99,62.78,62.79,84900.0,40.7211,40.7341,40.5983,40.6047,84900.0
2009-08-05 10:45:00,62.8,62.9,62.66,62.89,105300.0,40.6112,40.6759,40.5207,40.6694,105300.0
2009-08-05 10:50:00,62.89,62.9,62.56,62.75,100700.0,40.6694,40.6759,40.456,40.5789,100700.0
2009-08-05 10:55:00,62.75,63.13,62.71,63.07,113300.0,40.5789,40.8246,40.553,40.7858,113300.0
2009-08-05 11:00:00,63.05,63.07,62.83,63.03,136400.0,40.7729,40.7858,40.6306,40.7599,136400.0
2009-08-05 11:05:00,63.04,63.52,63.02,63.5,429900.0,40.7664,41.0768,40.7535,41.0639,429900.0
2009-08-05 11:10:00,63.5,63.58,63.23,63.28,263100.0,41.0639,41.1156,40.8893,40.9216,263100.0
2009-08-05 11:15:00,63.29,63.32,63.1,63.3,87800.0,40.9281,40.9475,40.8052,40.9345,87800.0
2009-08-05 11:20:00,63.28,63.37,63.23,63.25,104800.0,40.9216,40.9798,40.8893,40.9022,104800.0
2009-08-05 11:25:00,63.25,63.88,63.24,63.88,162300.0,40.9022,41.3096,40.8957,41.3096,162300.0
2009-08-05 11:30:00,63.87,63.97,63.82,63.97,131700.0,41.3032,41.3678,41.2708,41.3678,131700.0
2009-08-05 11:35:00,63.95,64.0,63.59,63.66,145300.0,41.3549,41.3872,41.1221,41.1674,145300.0
2009-08-05 11:40:00,63.65,63.77,63.51,63.53,111800.0,41.1609,41.2385,41.0703,41.0833,111800.0
2009-08-05 11:45:00,63.53,63.84,63.51,63.78,86100.0,41.0833,41.2838,41.0703,41.245,86100.0
2009-08-05 11:50:00,63.76,63.82,63.6,63.6,46100.0,41.232,41.2708,41.1285,41.1285,46100.0
2009-08-05 11:55:00,63.59,63.67,63.53,63.61,52500.0,41.1221,41.1738,41.0833,41.135,52500.0
2009-08-05 12:00:00,63.6,63.61,63.5,63.59,31700.0,41.1285,41.135,41.0639,41.1221,31700.0
2009-08-05 12:05:00,63.56,63.61,63.54,63.59,25900.0,41.1027,41.135,41.0897,41.1221,25900.0
2009-08-05 12:10:00,63.59,63.88,63.54,63.81,47500.0,41.1221,41.3096,41.0897,41.2644,47500.0
2009-08-05 12:15:00,63.79,63.84,63.69,63.79,29100.0,41.2514,41.2838,41.1868,41.2514,29100.0
2009-08-05 12:20:00,63.8,63.91,63.73,63.75,38300.0,41.2579,41.329,41.2126,41.2256,38300.0
2009-08-05 12:25:00,63.73,63.79,63.7,63.78,28500.0,41.2126,41.2514,41.1932,41.245,28500.0
2009-08-05 12:30:00,63.79,63.83,63.76,63.76,19700.0,41.2514,41.2773,41.232,41.232,19700.0
2009-08-05 12:35:00,63.76,63.78,63.63,63.65,51700.0,41.232,41.245,41.148,41.1609,51700.0
2009-08-05 12:40:00,63.63,63.7,63.61,63.63,26800.0,41.148,41.1932,41.135,41.148,26800.0
2009-08-05 12:45:00,63.63,63.73,63.61,63.71,21900.0,41.148,41.2126,41.135,41.1997,21900.0
2009-08-05 12:50:00,63.7,63.76,63.68,63.71,26500.0,41.1932,41.232,41.1803,41.1997,26500.0
2009-08-05 12:55:00,63.71,63.72,63.55,63.56,19600.0,41.1997,41.2062,41.0962,41.1027,19600.0
2009-08-05 13:00:00,63.56,63.64,63.54,63.54,47100.0,41.1027,41.1544,41.0897,41.0897,47100.0
2009-08-05 13:05:00,63.55,63.56,63.36,63.48,52000.0,41.0962,41.1027,40.9733,41.0509,52000.0
2009-08-05 13:10:00,63.46,63.5,63.42,63.42,22500.0,41.038,41.0639,41.0121,41.0121,22500.0
2009-08-05 13:15:00,63.42,63.55,63.38,63.49,53600.0,41.0121,41.0962,40.9863,41.0574,53600.0
2009-08-05 13:20:00,63.49,63.5,63.36,63.47,24500.0,41.0574,41.0639,40.9733,41.0445,24500.0
2009-08-05 13:25:00,63.46,63.72,63.42,63.61,66700.0,41.038,41.2062,41.0121,41.135,66700.0
2009-08-05 13:30:00,63.62,63.8,63.62,63.78,53000.0,41.1415,41.2579,41.1415,41.245,53000.0
2009-08-05 13:35:00,63.76,63.78,63.58,63.59,30600.0,41.232,41.245,41.1156,41.1221,30600.0
2009-08-05 13:40:00,63.59,63.76,63.57,63.62,43000.0,41.1221,41.232,41.1091,41.1415,43000.0
2009-08-05 13:45:00,63.6,63.78,63.6,63.75,31000.0,41.1285,41.245,41.1285,41.2256,31000.0
2009-08-05 13:50:00,63.74,63.76,63.66,63.7,19400.0,41.2191,41.232,41.1674,41.1932,19400.0
2009-08-05 13:55:00,63.69,63.82,63.65,63.65,37200.0,41.1868,41.2708,41.1609,41.1609,37200.0
2009-08-05 14:00:00,63.67,63.71,63.58,63.71,34300.0,41.1738,41.1997,41.1156,41.1997,34300.0
2009-08-05 14:05:00,63.7,63.74,63.6,63.62,18700.0,41.1932,41.2191,41.1285,41.1415,18700.0
2009-08-05 14:10:00,63.64,63.82,63.63,63.8,28300.0,41.1544,41.2708,41.148,41.2579,28300.0
2009-08-05 14:15:00,63.81,63.85,63.75,63.79,41200.0,41.2644,41.2902,41.2256,41.2514,41200.0
2009-08-05 14:20:00,63.79,63.91,63.72,63.83,49200.0,41.2514,41.329,41.2062,41.2773,49200.0
2009-08-05 14:25:00,63.83,63.9,63.77,63.78,54100.0,41.2773,41.3226,41.2385,41.245,54100.0
2009-08-05 14:30:00,63.8,63.84,63.79,63.82,29800.0,41.2579,41.2838,41.2514,41.2708,29800.0
2009-08-05 14:35:00,63.81,63.88,63.77,63.81,56600.0,41.2644,41.3096,41.2385,41.2644,56600.0
2009-08-05 14:40:00,63.81,64.0,63.8,63.98,76000.0,41.2644,41.3872,41.2579,41.3743,76000.0
2009-08-05 14:45:00,63.99,64.18,63.95,64.11,130900.0,41.3808,41.5036,41.3549,41.4584,130900.0
2009-08-05 14:50:00,64.1,64.15,63.8,63.87,89100.0,41.4519,41.4842,41.2579,41.3032,89100.0
2009-08-05 14:55:00,63.86,63.92,63.76,63.84,38200.0,41.2967,41.3355,41.232,41.2838,38200.0
2009-08-05 15:00:00,63.84,63.88,63.69,63.74,43600.0,41.2838,41.3096,41.1868,41.2191,43600.0
2009-08-05 15:05:00,63.72,63.73,63.67,63.68,43900.0,41.2062,41.2126,41.1738,41.1803,43900.0
2009-08-05 15:10:00,63.68,63.79,63.63,63.68,46500.0,41.1803,41.2514,41.148,41.1803,46500.0
2009-08-05 15:15:00,63.68,63.77,63.6,63.61,68900.0,41.1803,41.2385,41.1285,41.135,68900.0
2009-08-05 15:20:00,63.61,63.7,63.58,63.64,43900.0,41.135,41.1932,41.1156,41.1544,43900.0
2009-08-05 15:25:00,63.64,64.0,63.64,63.66,72400.0,41.1544,41.3872,41.1544,41.1674,72400.0
2009-08-05 15:30:00,63.65,63.68,63.41,63.42,107300.0,41.1609,41.1803,41.0057,41.0121,107300.0
2009-08-05 15:35:00,63.41,63.47,63.36,63.38,53400.0,41.0057,41.0445,40.9733,40.9863,53400.0
2009-08-05 15:40:00,63.38,63.49,63.32,63.44,113800.0,40.9863,41.0574,40.9475,41.0251,113800.0
2009-08-05 15:45:00,63.43,63.43,63.22,63.23,103900.0,41.0186,41.0186,40.8828,40.8893,103900.0
2009-08-05 15:50:00,63.23,63.44,63.21,63.33,126300.0,40.8893,41.0251,40.8763,40.9539,126300.0
2009-08-05 15:55:00,63.32,63.33,63.1,63.17,276600.0,40.9475,40.9539,40.8052,40.8505,276600.0
2009-08-06 09:30:00,63.1,63.45,62.91,63.03,137100.0,40.8052,41.0315,40.6823,40.7599,137100.0
2009-08-06 09:35:00,63.01,63.25,62.63,63.25,135400.0,40.747,40.9022,40.5013,40.9022,135400.0
2009-08-06 09:40:00,63.25,63.48,62.94,63.09,171400.0,40.9022,41.0509,40.7017,40.7987,171400.0
2009-08-06 09:45:00,63.12,63.16,62.82,62.82,139600.0,40.8181,40.844,40.6241,40.6241,139600.0
2009-08-06 09:50:00,62.85,62.86,62.48,62.48,121800.0,40.6435,40.65,40.4043,40.4043,121800.0
2009-08-06 09:55:00,62.5,62.69,62.23,62.58,111500.0,40.4172,40.5401,40.2426,40.4689,111500.0
2009-08-06 10:00:00,62.58,62.68,62.38,62.64,89500.0,40.4689,40.5336,40.3396,40.5077,89500.0
2009-08-06 10:05:00,62.62,62.88,62.6,62.7,98700.0,40.4948,40.6629,40.4819,40.5465,98700.0
2009-08-06 10:10:00,62.69,62.8,62.64,62.66,85100.0,40.5401,40.6112,40.5077,40.5207,85100.0
2009-08-06 10:15:00,62.66,62.78,62.53,62.71,73200.0,40.5207,40.5983,40.4366,40.553,73200.0
2009-08-06 10:20:00,62.69,62.88,62.54,62.86,63400.0,40.5401,40.6629,40.4431,40.65,63400.0
2009-08-06 10:25:00,62.88,62.94,62.71,62.9,52200.0,40.6629,40.7017,40.553,40.6759,52200.0
2009-08-06 10:30:00,62.89,62.9,62.58,62.68,94400.0,40.6694,40.6759,40.4689,40.5336,94400.0
2009-08-06 10:35:00,62.65,62.71,62.44,62.55,63500.0,40.5142,40.553,40.3784,40.4495,63500.0
2009-08-06 10:40:00,62.56,62.58,62.47,62.47,33800.0,40.456,40.4689,40.3978,40.3978,33800.0
2009-08-06 10:45:00,62.48,62.7,62.47,62.6,79500.0,40.4043,40.5465,40.3978,40.4819,79500.0
2009-08-06 10:50:00,62.59,62.67,62.48,62.64,83900.0,40.4754,40.5271,40.4043,40.5077,83900.0
2009-08-06 10:55:00,62.65,62.67,62.55,62.61,31300.0,40.5142,40.5271,40.4495,40.4883,31300.0
2009-08-06 11:00:00,62.61,62.86,62.6,62.77,67700.0,40.4883,40.65,40.4819,40.5918,67700.0
2009-08-06 11:05:00,62.77,62.8,62.55,62.55,130700.0,40.5918,40.6112,40.4495,40.4495,130700.0
2009-08-06 11:10:00,62.55,62.76,62.51,62.73,81300.0,40.4495,40.5853,40.4237,40.5659,81300.0
2009-08-06 11:15:00,62.74,62.9,62.74,62.83,32700.0,40.5724,40.6759,40.5724,40.6306,32700.0
2009-08-06 11:20:00,62.85,62.85,62.73,62.79,40900.0,40.6435,40.6435,40.5659,40.6047,40900.0
2009-08-06 11:25:00,62.77,62.87,62.76,62.79,31500.0,40.5918,40.6565,40.5853,40.6047,31500.0
2009-08-06 11:30:00,62.8,62.82,62.75,62.82,56500.0,40.6112,40.6241,40.5789,40.6241,56500.0
2009-08-06 11:35:00,62.81,62.9,62.76,62.9,29100.0,40.6177,40.6759,40.5853,40.6759,29100.0
2009-08-06 11:40:00,62.9,62.98,62.9,62.93,40100.0,40.6759,40.7276,40.6759,40.6953,40100.0
2009-08-06 11:45:00,62.95,63.07,62.94,63.06,43000.0,40.7082,40.7858,40.7017,40.7793,43000.0
2009-08-06 11:50:00,63.06,63.08,63.0,63.03,26100.0,40.7793,40.7923,40.7405,40.7599,26100.0
2009-08-06 11:55:00,63.02,63.07,62.97,63.07,30700.0,40.7535,40.7858,40.7211,40.7858,30700.0
2009-08-06 12:00:00,63.06,63.07,62.85,62.9,38800.0,40.7793,40.7858,40.6435,40.6759,38800.0
2009-08-06 12:05:00,62.9,62.9,62.75,62.83,43300.0,40.6759,40.6759,40.5789,40.6306,43300.0
2009-08-06 12:10:00,62.83,62.93,62.78,62.86,43500.0,40.6306,40.6953,40.5983,40.65,43500.0
2009-08-06 12:15:00,62.86,62.87,62.71,62.79,64000.0,40.65,40.6565,40.553,40.6047,64000.0
2009-08-06 12:20:00,62.79,62.89,62.78,62.83,57500.0,40.6047,40.6694,40.5983,40.6306,57500.0
2009-08-06 12:25:00,62.82,62.84,62.77,62.8,38400.0,40.6241,40.6371,40.5918,40.6112,38400.0
2009-08-06 12:30:00,62.79,62.87,62.78,62.83,45000.0,40.6047,40.6565,40.5983,40.6306,45000.0
2009-08-06 12:35:00,62.86,62.9,62.83,62.87,26500.0,40.65,40.6759,40.6306,40.6565,26500.0
2009-08-06 12:40:00,62.88,63.07,62.84,63.05,49300.0,40.6629,40.7858,40.6371,40.7729,49300.0
2009-08-06 12:45:00,63.05,63.15,63.04,63.11,43100.0,40.7729,40.8375,40.7664,40.8117,43100.0
2009-08-06 12:50:00,63.11,63.11,62.98,63.07,41800.0,40.8117,40.8117,40.7276,40.7858,41800.0
2009-08-06 12:55:00,63.08,63.11,63.01,63.06,60300.0,40.7923,40.8117,40.747,40.7793,60300.0
2009-08-06 13:00:00,63.07,63.07,62.99,63.03,41300.0,40.7858,40.7858,40.7341,40.7599,41300.0
2009-08-06 13:05:00,63.03,63.05,62.98,63.0,30800.0,40.7599,40.7729,40.7276,40.7405,30800.0
2009-08-06 13:10:00,63.01,63.04,62.98,63.01,43200.0,40.747,40.7664,40.7276,40.747,43200.0
2009-08-06 13:15:00,63.02,63.06,62.99,63.0,28700.0,40.7535,40.7793,40.7341,40.7405,28700.0
2009-08-06 13:20:00,63.01,63.09,62.99,63.06,16800.0,40.747,40.7987,40.7341,40.7793,16800.0
2009-08-06 13:25:00,63.06,63.09,63.0,63.04,19000.0,40.7793,40.7987,40.7405,40.7664,19000.0
2009-08-06 13:30:00,63.04,63.22,63.04,63.18,39600.0,40.7664,40.8828,40.7664,40.8569,39600.0
2009-08-06 13:35:00,63.19,63.39,63.18,63.36,51100.0,40.8634,40.9927,40.8569,40.9733,51100.0
2009-08-06 13:40:00,63.37,63.41,63.25,63.28,84500.0,40.9798,41.0057,40.9022,40.9216,84500.0
2009-08-06 13:45:00,63.28,63.4,63.2,63.27,68900.0,40.9216,40.9992,40.8699,40.9151,68900.0
2009-08-06 13:50:00,63.27,63.28,63.11,63.13,56500.0,40.9151,40.9216,40.8117,40.8246,56500.0
2009-08-06 13:55:00,63.14,63.18,63.02,63.06,26900.0,40.8311,40.8569,40.7535,40.7793,26900.0
2009-08-06 14:00:00,63.06,63.06,62.88,63.0,49900.0,40.7793,40.7793,40.6629,40.7405,49900.0
2009-08-06 14:05:00,63.0,63.09,63.0,63.05,51600.0,40.7405,40.7987,40.7405,40.7729,51600.0
2009-08-06 14:10:00,63.05,63.07,63.0,63.06,66400.0,40.7729,40.7858,40.7405,40.7793,66400.0
2009-08-06 14:15:00,63.04,63.12,62.96,63.03,53700.0,40.7664,40.8181,40.7147,40.7599,53700.0
2009-08-06 14:20:00,63.03,63.04,62.83,62.92,71400.0,40.7599,40.7664,40.6306,40.6888,71400.0
2009-08-06 14:25:00,62.91,63.0,62.83,62.91,57100.0,40.6823,40.7405,40.6306,40.6823,57100.0
2009-08-06 14:30:00,62.91,62.92,62.76,62.9,63000.0,40.6823,40.6888,40.5853,40.6759,63000.0
2009-08-06 14:35:00,62.89,62.93,62.84,62.84,57500.0,40.6694,40.6953,40.6371,40.6371,57500.0
2009-08-06 14:40:00,62.85,62.88,62.84,62.85,26800.0,40.6435,40.6629,40.6371,40.6435,26800.0
2009-08-06 14:45:00,62.85,62.92,62.84,62.9,34600.0,40.6435,40.6888,40.6371,40.6759,34600.0
2009-08-06 14:50:00,62.9,62.99,62.87,62.96,45900.0,40.6759,40.7341,40.6565,40.7147,45900.0
2009-08-06 14:55:00,62.96,63.06,62.95,63.03,46300.0,40.7147,40.7793,40.7082,40.7599,46300.0
2009-08-06 15:00:00,63.03,63.15,63.02,63.13,55700.0,40.7599,40.8375,40.7535,40.8246,55700.0
2009-08-06 15:05:00,63.14,63.21,63.11,63.2,53000.0,40.8311,40.8763,40.8117,40.8699,53000.0
2009-08-06 15:10:00,63.2,63.2,63.15,63.17,29700.0,40.8699,40.8699,40.8375,40.8505,29700.0
2009-08-06 15:15:00,63.17,63.3,63.17,63.26,37800.0,40.8505,40.9345,40.8505,40.9087,37800.0
2009-08-06 15:20:00,63.27,63.3,63.2,63.28,34200.0,40.9151,40.9345,40.8699,40.9216,34200.0
2009-08-06 15:25:00,63.28,63.29,63.16,63.17,32500.0,40.9216,40.9281,40.844,40.8505,32500.0
2009-08-06 15:30:00,63.18,63.22,63.11,63.22,102800.0,40.8569,40.8828,40.8117,40.8828,102800.0
2009-08-06 15:35:00,63.21,63.32,63.16,63.29,71300.0,40.8763,40.9475,40.844,40.9281,71300.0
2009-08-06 15:40:00,63.27,63.27,63.2,63.24,94600.0,40.9151,40.9151,40.8699,40.8957,94600.0
2009-08-06 15:45:00,63.25,63.36,63.23,63.34,84300.0,40.9022,40.9733,40.8893,40.9604,84300.0
2009-08-06 15:50:00,63.34,63.37,63.22,63.34,149900.0,40.9604,40.9798,40.8828,40.9604,149900.0
2009-08-06 15:55:00,63.34,63.4,63.3,63.32,169000.0,40.9604,40.9992,40.9345,40.9475,169000.0
2009-08-07 09:30:00,64.01,64.65,64.01,64.26,101200.0,41.3937,41.8076,41.3937,41.5554,101200.0
2009-08-07 09:35:00,64.31,64.39,63.93,63.97,84500.0,41.5877,41.6394,41.342,41.3678,84500.0
2009-08-07 09:40:00,63.98,64.01,63.64,63.75,76700.0,41.3743,41.3937,41.1544,41.2256,76700.0
2009-08-07 09:45:00,63.77,63.89,63.62,63.84,56700.0,41.2385,41.3161,41.1415,41.2838,56700.0
2009-08-07 09:50:00,63.82,64.1,63.8,63.96,75500.0,41.2708,41.4519,41.2579,41.3614,75500.0
2009-08-07 09:55:00,63.96,64.23,63.96,64.0,127100.0,41.3614,41.536,41.3614,41.3872,127100.0
2009-08-07 10:00:00,64.0,64.0,63.84,63.88,84000.0,41.3872,41.3872,41.2838,41.3096,84000.0
2009-08-07 10:05:00,63.88,63.88,63.62,63.79,59700.0,41.3096,41.3096,41.1415,41.2514,59700.0
2009-08-07 10:10:00,63.79,64.05,63.74,63.85,79200.0,41.2514,41.4196,41.2191,41.2902,79200.0
2009-08-07 10:15:00,63.88,63.91,63.67,63.69,115200.0,41.3096,41.329,41.1738,41.1868,115200.0
2009-08-07 10:20:00,63.7,63.79,63.52,63.66,105500.0,41.1932,41.2514,41.0768,41.1674,105500.0
2009-08-07 10:25:00,63.67,63.83,63.56,63.77,80200.0,41.1738,41.2773,41.1027,41.2385,80200.0
2009-08-07 10:30:00,63.74,63.98,63.74,63.86,87400.0,41.2191,41.3743,41.2191,41.2967,87400.0
2009-08-07 10:35:00,63.89,64.16,63.84,64.15,66900.0,41.3161,41.4907,41.2838,41.4842,66900.0
2009-08-07 10:40:00,64.15,64.2,63.93,63.93,95600.0,41.4842,41.5166,41.342,41.342,95600.0
2009-08-07 10:45:00,63.92,64.14,63.92,63.97,73800.0,41.3355,41.4778,41.3355,41.3678,73800.0
2009-08-07 10:50:00,63.95,64.06,63.87,63.91,59800.0,41.3549,41.426,41.3032,41.329,59800.0
2009-08-07 10:55:00,63.93,64.1,63.9,64.06,58400.0,41.342,41.4519,41.3226,41.426,58400.0
2009-08-07 11:00:00,64.05,64.2,64.05,64.2,60800.0,41.4196,41.5166,41.4196,41.5166,60800.0
2009-08-07 11:05:00,64.18,64.19,63.99,63.99,49100.0,41.5036,41.5101,41.3808,41.3808,49100.0
2009-08-07 11:10:00,63.99,64.03,63.89,63.91,58300.0,41.3808,41.4066,41.3161,41.329,58300.0
2009-08-07 11:15:00,63.91,63.94,63.83,63.86,44900.0,41.329,41.3484,41.2773,41.2967,44900.0
2009-08-07 11:20:00,63.86,63.98,63.85,63.98,51000.0,41.2967,41.3743,41.2902,41.3743,51000.0
2009-08-07 11:25:00,63.98,64.02,63.92,63.95,52600.0,41.3743,41.4002,41.3355,41.3549,52600.0
2009-08-07 11:30:00,63.94,64.03,63.89,64.0,33900.0,41.3484,41.4066,41.3161,41.3872,33900.0
2009-08-07 11:35:00,64.01,64.31,64.0,64.29,56300.0,41.3937,41.5877,41.3872,41.5748,56300.0
2009-08-07 11:40:00,64.28,64.3,64.1,64.12,29700.0,41.5683,41.5812,41.4519,41.4648,29700.0
2009-08-07 11:45:00,64.11,64.11,63.93,63.95,30000.0,41.4584,41.4584,41.342,41.3549,30000.0
2009-08-07 11:50:00,63.95,64.03,63.93,64.03,53100.0,41.3549,41.4066,41.342,41.4066,53100.0
2009-08-07 11:55:00,64.02,64.14,63.99,64.06,53300.0,41.4002,41.4778,41.3808,41.426,53300.0
2009-08-07 12:00:00,64.07,64.08,63.94,63.97,52800.0,41.4325,41.439,41.3484,41.3678,52800.0
2009-08-07 12:05:00,63.96,63.99,63.93,63.94,34300.0,41.3614,41.3808,41.342,41.3484,34300.0
2009-08-07 12:10:00,63.93,64.03,63.93,63.95,23000.0,41.342,41.4066,41.342,41.3549,23000.0
2009-08-07 12:15:00,63.95,63.99,63.88,63.94,46600.0,41.3549,41.3808,41.3096,41.3484,46600.0
2009-08-07 12:20:00,63.92,63.92,63.86,63.88,25200.0,41.3355,41.3355,41.2967,41.3096,25200.0
2009-08-07 12:25:00,63.86,63.93,63.69,63.69,105600.0,41.2967,41.342,41.1868,41.1868,105600.0
2009-08-07 12:30:00,63.69,63.89,63.65,63.86,77000.0,41.1868,41.3161,41.1609,41.2967,77000.0
2009-08-07 12:35:00,63.87,63.95,63.84,63.95,27400.0,41.3032,41.3549,41.2838,41.3549,27400.0
2009-08-07 12:40:00,63.95,63.96,63.89,63.9,14500.0,41.3549,41.3614,41.3161,41.3226,14500.0
2009-08-07 12:45:00,63.93,63.96,63.84,63.84,24400.0,41.342,41.3614,41.2838,41.2838,24400.0
2009-08-07 12:50:00,63.84,63.9,63.8,63.9,20400.0,41.2838,41.3226,41.2579,41.3226,20400.0
2009-08-07 12:55:00,63.9,63.9,63.79,63.79,27500.0,41.3226,41.3226,41.2514,41.2514,27500.0
2009-08-07 13:00:00,63.81,63.93,63.8,63.89,39400.0,41.2644,41.342,41.2579,41.3161,39400.0
2009-08-07 13:05:00,63.88,63.88,63.83,63.86,22800.0,41.3096,41.3096,41.2773,41.2967,22800.0
2009-08-07 13:10:00,63.85,63.96,63.82,63.94,32100.0,41.2902,41.3614,41.2708,41.3484,32100.0
2009-08-07 13:15:00,63.94,64.03,63.93,64.0,30200.0,41.3484,41.4066,41.342,41.3872,30200.0
2009-08-07 13:20:00,64.0,64.03,63.98,63.99,26600.0,41.3872,41.4066,41.3743,41.3808,26600.0
2009-08-07 13:25:00,63.98,64.16,63.97,64.13,44900.0,41.3743,41.4907,41.3678,41.4713,44900.0
2009-08-07 13:30:00,64.12,64.12,64.04,64.04,37400.0,41.4648,41.4648,41.4131,41.4131,37400.0
2009-08-07 13:35:00,64.06,64.1,64.05,64.09,36000.0,41.426,41.4519,41.4196,41.4454,36000.0
2009-08-07 13:40:00,64.09,64.1,64.0,64.01,24500.0,41.4454,41.4519,41.3872,41.3937,24500.0
2009-08-07 13:45:00,64.02,64.14,64.01,64.14,33300.0,41.4002,41.4778,41.3937,41.4778,33300.0
2009-08-07 13:50:00,64.15,64.18,64.13,64.17,26200.0,41.4842,41.5036,41.4713,41.4972,26200.0
2009-08-07 13:55:00,64.16,64.19,64.15,64.17,23800.0,41.4907,41.5101,41.4842,41.4972,23800.0
2009-08-07 14:00:00,64.15,64.19,64.14,64.17,21000.0,41.4842,41.5101,41.4778,41.4972,21000.0
2009-08-07 14:05:00,64.18,64.23,64.16,64.22,26600.0,41.5036,41.536,41.4907,41.5295,26600.0
2009-08-07 14:10:00,64.23,64.25,64.21,64.25,36300.0,41.536,41.5489,41.523,41.5489,36300.0
2009-08-07 14:15:00,64.25,64.28,64.21,64.22,35100.0,41.5489,41.5683,41.523,41.5295,35100.0
2009-08-07 14:20:00,64.22,64.28,64.16,64.17,23200.0,41.5295,41.5683,41.4907,41.4972,23200.0
2009-08-07 14:25:00,64.18,64.18,64.03,64.11,26300.0,41.5036,41.5036,41.4066,41.4584,26300.0
2009-08-07 14:30:00,64.1,64.16,64.01,64.02,36800.0,41.4519,41.4907,41.3937,41.4002,36800.0
2009-08-07 14:35:00,64.03,64.11,64.02,64.1,35600.0,41.4066,41.4584,41.4002,41.4519,35600.0
2009-08-07 14:40:00,64.11,64.18,64.09,64.15,39200.0,41.4584,41.5036,41.4454,41.4842,39200.0
2009-08-07 14:45:00,64.15,64.17,64.12,64.15,33500.0,41.4842,41.4972,41.4648,41.4842,33500.0
2009-08-07 14:50:00,64.15,64.15,64.06,64.09,34000.0,41.4842,41.4842,41.426,41.4454,34000.0
2009-08-07 14:55:00,64.09,64.09,64.04,64.06,27300.0,41.4454,41.4454,41.4131,41.426,27300.0
2009-08-07 15:00:00,64.06,64.07,63.97,64.01,86200.0,41.426,41.4325,41.3678,41.3937,86200.0
2009-08-07 15:05:00,64.0,64.07,63.99,64.05,104200.0,41.3872,41.4325,41.3808,41.4196,104200.0
2009-08-07 15:10:00,64.05,64.07,63.99,64.01,40200.0,41.4196,41.4325,41.3808,41.3937,40200.0
2009-08-07 15:15:00,64.0,64.07,64.0,64.0,66700.0,41.3872,41.4325,41.3872,41.3872,66700.0
2009-08-07 15:20:00,64.0,64.01,63.75,63.82,141300.0,41.3872,41.3937,41.2256,41.2708,141300.0
2009-08-07 15:25:00,63.81,63.89,63.75,63.86,89000.0,41.2644,41.3161,41.2256,41.2967,89000.0
2009-08-07 15:30:00,63.85,63.88,63.78,63.83,82600.0,41.2902,41.3096,41.245,41.2773,82600.0
2009-08-07 15:35:00,63.84,63.91,63.83,63.88,113300.0,41.2838,41.329,41.2773,41.3096,113300.0
2009-08-07 15:40:00,63.86,63.95,63.86,63.91,91500.0,41.2967,41.3549,41.2967,41.329,91500.0
2009-08-07 15:45:00,63.9,63.96,63.86,63.95,88200.0,41.3226,41.3614,41.2967,41.3549,88200.0
2009-08-07 15:50:00,63.95,64.0,63.9,63.97,105600.0,41.3549,41.3872,41.3226,41.3678,105600.0
2009-08-07 15:55:00,63.98,64.01,63.79,63.79,217500.0,41.3743,41.3937,41.2514,41.2514,217500.0
2009-08-10 09:30:00,63.35,63.68,63.18,63.5,78200.0,40.9669,41.1803,40.8569,41.0639,78200.0
2009-08-10 09:35:00,63.51,63.87,63.4,63.59,95500.0,41.0703,41.3032,40.9992,41.1221,95500.0
2009-08-10 09:40:00,63.6,63.73,63.55,63.55,54400.0,41.1285,41.2126,41.0962,41.0962,54400.0
2009-08-10 09:45:00,63.55,63.69,63.48,63.62,72000.0,41.0962,41.1868,41.0509,41.1415,72000.0
2009-08-10 09:50:00,63.66,63.8,63.63,63.65,43600.0,41.1674,41.2579,41.148,41.1609,43600.0
2009-08-10 09:55:00,63.68,63.69,63.57,63.66,34900.0,41.1803,41.1868,41.1091,41.1674,34900.0
2009-08-10 10:00:00,63.66,63.85,63.58,63.8,48300.0,41.1674,41.2902,41.1156,41.2579,48300.0
2009-08-10 10:05:00,63.79,63.85,63.73,63.82,37700.0,41.2514,41.2902,41.2126,41.2708,37700.0
2009-08-10 10:10:00,63.84,64.15,63.84,64.11,51600.0,41.2838,41.4842,41.2838,41.4584,51600.0
2009-08-10 10:15:00,64.1,64.14,64.02,64.1,43400.0,41.4519,41.4778,41.4002,41.4519,43400.0
2009-08-10 10:20:00,64.09,64.35,63.98,64.29,51000.0,41.4454,41.6136,41.3743,41.5748,51000.0
2009-08-10 10:25:00,64.29,64.31,64.05,64.15,29000.0,41.5748,41.5877,41.4196,41.4842,29000.0
2009-08-10 10:30:00,64.15,64.34,64.09,64.26,44600.0,41.4842,41.6071,41.4454,41.5554,44600.0
2009-08-10 10:35:00,64.26,64.35,64.12,64.35,37100.0,41.5554,41.6136,41.4648,41.6136,37100.0
2009-08-10 10:40:00,64.34,64.37,64.23,64.29,24000.0,41.6071,41.6265,41.536,41.5748,24000.0
2009-08-10 10:45:00,64.29,64.47,64.29,64.45,41100.0,41.5748,41.6912,41.5748,41.6782,41100.0
2009-08-10 10:50:00,64.43,64.58,64.43,64.55,34700.0,41.6653,41.7623,41.6653,41.7429,34700.0
2009-08-10 10:55:00,64.55,64.57,64.48,64.56,33300.0,41.7429,41.7558,41.6976,41.7494,33300.0
2009-08-10 11:00:00,64.57,64.76,64.57,64.74,40000.0,41.7558,41.8787,41.7558,41.8658,40000.0
2009-08-10 11:05:00,64.76,64.77,64.64,64.67,44200.0,41.8787,41.8852,41.8011,41.8205,44200.0
2009-08-10 11:10:00,64.68,64.69,64.54,64.56,25100.0,41.827,41.8334,41.7364,41.7494,25100.0
2009-08-10 11:15:00,64.55,64.59,64.44,64.49,29400.0,41.7429,41.7688,41.6718,41.7041,29400.0
2009-08-10 11:20:00,64.5,64.52,64.39,64.4,32600.0,41.7106,41.7235,41.6394,41.6459,32600.0
2009-08-10 11:25:00,64.4,64.4,64.27,64.31,39700.0,41.6459,41.6459,41.5618,41.5877,39700.0
2009-08-10 11:30:00,64.32,64.4,64.28,64.39,23700.0,41.5942,41.6459,41.5683,41.6394,23700.0
2009-08-10 11:35:00,64.39,64.59,64.38,64.58,28400.0,41.6394,41.7688,41.633,41.7623,28400.0
2009-08-10 11:40:00,64.59,64.59,64.51,64.52,18200.0,41.7688,41.7688,41.717,41.7235,18200.0
2009-08-10 11:45:00,64.52,64.52,64.41,64.41,16200.0,41.7235,41.7235,41.6524,41.6524,16200.0
2009-08-10 11:50:00,64.42,64.49,64.41,64.44,18600.0,41.6588,41.7041,41.6524,41.6718,18600.0
2009-08-10 11:55:00,64.45,64.48,64.44,64.47,14900.0,41.6782,41.6976,41.6718,41.6912,14900.0
2009-08-10 12:00:00,64.47,64.55,64.45,64.51,31800.0,41.6912,41.7429,41.6782,41.717,31800.0
2009-08-10 12:05:00,64.52,64.58,64.49,64.51,18800.0,41.7235,41.7623,41.7041,41.717,18800.0
2009-08-10 12:10:00,64.51,64.53,64.39,64.4,18400.0,41.717,41.73,41.6394,41.6459,18400.0
2009-08-10 12:15:00,64.41,64.43,64.34,64.38,23000.0,41.6524,41.6653,41.6071,41.633,23000.0
2009-08-10 12:20:00,64.38,64.4,64.3,64.32,22900.0,41.633,41.6459,41.5812,41.5942,22900.0
2009-08-10 12:25:00,64.31,64.32,64.09,64.11,92000.0,41.5877,41.5942,41.4454,41.4584,92000.0
2009-08-10 12:30:00,64.11,64.12,63.92,63.99,90000.0,41.4584,41.4648,41.3355,41.3808,90000.0
2009-08-10 12:35:00,64.0,64.02,63.98,64.01,19400.0,41.3872,41.4002,41.3743,41.3937,19400.0
2009-08-10 12:40:00,64.02,64.07,63.91,63.92,44200.0,41.4002,41.4325,41.329,41.3355,44200.0
2009-08-10 12:45:00,63.9,63.97,63.89,63.94,49400.0,41.3226,41.3678,41.3161,41.3484,49400.0
2009-08-10 12:50:00,63.92,64.08,63.92,64.04,27400.0,41.3355,41.439,41.3355,41.4131,27400.0
2009-08-10 12:55:00,64.02,64.03,63.94,63.96,21100.0,41.4002,41.4066,41.3484,41.3614,21100.0
2009-08-10 13:00:00,63.98,64.0,63.93,63.93,27000.0,41.3743,41.3872,41.342,41.342,27000.0
2009-08-10 13:05:00,63.94,63.99,63.81,63.83,26600.0,41.3484,41.3808,41.2644,41.2773,26600.0
2009-08-10 13:10:00,63.81,63.89,63.8,63.83,18400.0,41.2644,41.3161,41.2579,41.2773,18400.0
2009-08-10 13:15:00,63.84,63.85,63.79,63.82,28900.0,41.2838,41.2902,41.2514,41.2708,28900.0
2009-08-10 13:20:00,63.82,64.01,63.8,63.99,64000.0,41.2708,41.3937,41.2579,41.3808,64000.0
2009-08-10 13:25:00,63.99,64.01,63.91,63.99,18600.0,41.3808,41.3937,41.329,41.3808,18600.0
2009-08-10 13:30:00,64.02,64.14,63.98,64.14,24500.0,41.4002,41.4778,41.3743,41.4778,24500.0
2009-08-10 13:35:00,64.15,64.21,64.14,64.18,41600.0,41.4842,41.523,41.4778,41.5036,41600.0
2009-08-10 13:40:00,64.19,64.21,64.15,64.19,17200.0,41.5101,41.523,41.4842,41.5101,17200.0
2009-08-10 13:45:00,64.19,64.21,64.1,64.12,27700.0,41.5101,41.523,41.4519,41.4648,27700.0
2009-08-10 13:50:00,64.13,64.17,64.11,64.13,16600.0,41.4713,41.4972,41.4584,41.4713,16600.0
2009-08-10 13:55:00,64.13,64.14,64.03,64.03,11200.0,41.4713,41.4778,41.4066,41.4066,11200.0
2009-08-10 14:00:00,64.05,64.05,63.91,63.92,22600.0,41.4196,41.4196,41.329,41.3355,22600.0
2009-08-10 14:05:00,63.92,64.12,63.92,64.1,24300.0,41.3355,41.4648,41.3355,41.4519,24300.0
2009-08-10 14:10:00,64.09,64.1,63.92,63.93,24800.0,41.4454,41.4519,41.3355,41.342,24800.0
2009-08-10 14:15:00,63.91,63.92,63.77,63.81,27300.0,41.329,41.3355,41.2385,41.2644,27300.0
2009-08-10 14:20:00,63.82,63.99,63.78,63.96,15200.0,41.2708,41.3808,41.245,41.3614,15200.0
2009-08-10 14:25:00,63.96,64.01,63.91,64.01,11000.0,41.3614,41.3937,41.329,41.3937,11000.0
2009-08-10 14:30:00,64.01,64.09,63.98,64.09,17900.0,41.3937,41.4454,41.3743,41.4454,17900.0
2009-08-10 14:35:00,64.07,64.12,64.07,64.1,16400.0,41.4325,41.4648,41.4325,41.4519,16400.0
2009-08-10 14:40:00,64.09,64.17,64.08,64.13,19600.0,41.4454,41.4972,41.439,41.4713,19600.0
2009-08-10 14:45:00,64.14,64.15,64.06,64.06,15900.0,41.4778,41.4842,41.426,41.426,15900.0
2009-08-10 14:50:00,64.07,64.11,64.05,64.09,14800.0,41.4325,41.4584,41.4196,41.4454,14800.0
2009-08-10 14:55:00,64.09,64.21,64.08,64.19,25300.0,41.4454,41.523,41.439,41.5101,25300.0
2009-08-10 15:00:00,64.2,64.32,64.19,64.23,31700.0,41.5166,41.5942,41.5101,41.536,31700.0
2009-08-10 15:05:00,64.24,64.27,64.17,64.2,44400.0,41.5424,41.5618,41.4972,41.5166,44400.0
2009-08-10 15:10:00,64.19,64.21,64.15,64.21,17000.0,41.5101,41.523,41.4842,41.523,17000.0
2009-08-10 15:15:00,64.2,64.26,64.2,64.23,32600.0,41.5166,41.5554,41.5166,41.536,32600.0
2009-08-10 15:20:00,64.22,64.34,64.2,64.32,57500.0,41.5295,41.6071,41.5166,41.5942,57500.0
2009-08-10 15:25:00,64.32,64.34,64.25,64.27,25200.0,41.5942,41.6071,41.5489,41.5618,25200.0
2009-08-10 15:30:00,64.27,64.28,64.25,64.26,38200.0,41.5618,41.5683,41.5489,41.5554,38200.0
2009-08-10 15:35:00,64.25,64.37,64.25,64.34,32100.0,41.5489,41.6265,41.5489,41.6071,32100.0
2009-08-10 15:40:00,64.34,64.41,64.25,64.41,56000.0,41.6071,41.6524,41.5489,41.6524,56000.0
2009-08-10 15:45:00,64.42,64.5,64.39,64.47,50600.0,41.6588,41.7106,41.6394,41.6912,50600.0
2009-08-10 15:50:00,64.47,64.5,64.44,64.45,69300.0,41.6912,41.7106,41.6718,41.6782,69300.0
2009-08-10 15:55:00,64.46,64.54,64.41,64.54,124500.0,41.6847,41.7364,41.6524,41.7364,124500.0
2009-08-11 09:30:00,64.29,64.53,64.17,64.39,103800.0,41.5748,41.73,41.4972,41.6394,103800.0
2009-08-11 09:35:00,64.4,64.46,64.23,64.3,63600.0,41.6459,41.6847,41.536,41.5812,63600.0
2009-08-11 09:40:00,64.27,64.32,64.21,64.27,135700.0,41.5618,41.5942,41.523,41.5618,135700.0
2009-08-11 09:45:00,64.28,64.34,64.23,64.31,136100.0,41.5683,41.6071,41.536,41.5877,136100.0
2009-08-11 09:50:00,64.33,64.35,64.24,64.33,113600.0,41.6006,41.6136,41.5424,41.6006,113600.0
2009-08-11 09:55:00,64.32,64.42,64.25,64.32,93600.0,41.5942,41.6588,41.5489,41.5942,93600.0
2009-08-11 10:00:00,64.31,64.31,64.25,64.25,136600.0,41.5877,41.5877,41.5489,41.5489,136600.0
2009-08-11 10:05:00,64.25,64.31,64.24,64.26,109200.0,41.5489,41.5877,41.5424,41.5554,109200.0
2009-08-11 10:10:00,64.26,64.31,64.24,64.29,71100.0,41.5554,41.5877,41.5424,41.5748,71100.0
2009-08-11 10:15:00,64.29,64.36,64.25,64.26,45200.0,41.5748,41.62,41.5489,41.5554,45200.0
2009-08-11 10:20:00,64.28,64.28,64.25,64.25,77500.0,41.5683,41.5683,41.5489,41.5489,77500.0
2009-08-11 10:25:00,64.25,64.28,64.23,64.25,87000.0,41.5489,41.5683,41.536,41.5489,87000.0
2009-08-11 10:30:00,64.25,64.39,64.24,64.35,63700.0,41.5489,41.6394,41.5424,41.6136,63700.0
2009-08-11 10:35:00,64.36,64.38,64.32,64.36,46700.0,41.62,41.633,41.5942,41.62,46700.0
2009-08-11 10:40:00,64.35,64.46,64.32,64.34,40000.0,41.6136,41.6847,41.5942,41.6071,40000.0
2009-08-11 10:45:00,64.34,64.37,64.31,64.33,20800.0,41.6071,41.6265,41.5877,41.6006,20800.0
2009-08-11 10:50:00,64.32,64.43,64.28,64.29,25500.0,41.5942,41.6653,41.5683,41.5748,25500.0
2009-08-11 10:55:00,64.29,64.32,64.25,64.27,22800.0,41.5748,41.5942,41.5489,41.5618,22800.0
2009-08-11 11:00:00,64.26,64.29,64.23,64.25,120100.0,41.5554,41.5748,41.536,41.5489,120100.0
2009-08-11 11:05:00,64.25,64.34,64.23,64.3,79200.0,41.5489,41.6071,41.536,41.5812,79200.0
2009-08-11 11:10:00,64.29,64.31,64.25,64.25,52300.0,41.5748,41.5877,41.5489,41.5489,52300.0
2009-08-11 11:15:00,64.26,64.28,64.21,64.26,130900.0,41.5554,41.5683,41.523,41.5554,130900.0
2009-08-11 11:20:00,64.26,64.3,64.24,64.26,84800.0,41.5554,41.5812,41.5424,41.5554,84800.0
2009-08-11 11:25:00,64.28,64.3,64.25,64.28,28600.0,41.5683,41.5812,41.5489,41.5683,28600.0
2009-08-11 11:30:00,64.29,64.3,64.24,64.25,106000.0,41.5748,41.5812,41.5424,41.5489,106000.0
2009-08-11 11:35:00,64.25,64.26,64.24,64.25,64900.0,41.5489,41.5554,41.5424,41.5489,64900.0
2009-08-11 11:40:00,64.25,64.27,64.25,64.25,150900.0,41.5489,41.5618,41.5489,41.5489,150900.0
2009-08-11 11:45:00,64.26,64.26,64.24,64.24,84100.0,41.5554,41.5554,41.5424,41.5424,84100.0
2009-08-11 11:50:00,64.25,64.26,64.24,64.26,65700.0,41.5489,41.5554,41.5424,41.5554,65700.0
2009-08-11 11:55:00,64.25,64.33,64.25,64.27,40000.0,41.5489,41.6006,41.5489,41.5618,40000.0
2009-08-11 12:00:00,64.27,64.27,64.25,64.25,30800.0,41.5618,41.5618,41.5489,41.5489,30800.0
2009-08-11 12:05:00,64.25,64.26,64.24,64.25,53000.0,41.5489,41.5554,41.5424,41.5489,53000.0
2009-08-11 12:10:00,64.25,64.26,64.25,64.25,18900.0,41.5489,41.5554,41.5489,41.5489,18900.0
2009-08-11 12:15:00,64.25,64.27,64.24,64.27,25900.0,41.5489,41.5618,41.5424,41.5618,25900.0
2009-08-11 12:20:00,64.27,64.28,64.25,64.25,40700.0,41.5618,41.5683,41.5489,41.5489,40700.0
2009-08-11 12:25:00,64.25,64.26,64.24,64.25,50200.0,41.5489,41.5554,41.5424,41.5489,50200.0
2009-08-11 12:30:00,64.25,64.26,64.24,64.25,21500.0,41.5489,41.5554,41.5424,41.5489,21500.0
2009-08-11 12:35:00,64.25,64.26,64.24,64.25,53900.0,41.5489,41.5554,41.5424,41.5489,53900.0
2009-08-11 12:40:00,64.25,64.26,64.25,64.25,29800.0,41.5489,41.5554,41.5489,41.5489,29800.0
2009-08-11 12:45:00,64.25,64.26,64.24,64.25,22600.0,41.5489,41.5554,41.5424,41.5489,22600.0
2009-08-11 12:50:00,64.26,64.26,64.24,64.25,48400.0,41.5554,41.5554,41.5424,41.5489,48400.0
2009-08-11 12:55:00,64.25,64.26,64.24,64.25,79200.0,41.5489,41.5554,41.5424,41.5489,79200.0
2009-08-11 13:00:00,64.25,64.3,64.24,64.26,97600.0,41.5489,41.5812,41.5424,41.5554,97600.0
2009-08-11 13:05:00,64.25,64.26,64.25,64.25,38400.0,41.5489,41.5554,41.5489,41.5489,38400.0
2009-08-11 13:10:00,64.25,64.26,64.25,64.26,53900.0,41.5489,41.5554,41.5489,41.5554,53900.0
2009-08-11 13:15:00,64.25,64.36,64.25,64.35,62200.0,41.5489,41.62,41.5489,41.6136,62200.0
2009-08-11 13:20:00,64.32,64.43,64.32,64.32,29700.0,41.5942,41.6653,41.5942,41.5942,29700.0
2009-08-11 13:25:00,64.32,64.33,64.25,64.25,38100.0,41.5942,41.6006,41.5489,41.5489,38100.0
2009-08-11 13:30:00,64.25,64.32,64.25,64.3,29900.0,41.5489,41.5942,41.5489,41.5812,29900.0
2009-08-11 13:35:00,64.29,64.29,64.25,64.25,54500.0,41.5748,41.5748,41.5489,41.5489,54500.0
2009-08-11 13:40:00,64.25,64.26,64.25,64.25,40400.0,41.5489,41.5554,41.5489,41.5489,40400.0
2009-08-11 13:45:00,64.25,64.26,64.25,64.25,35500.0,41.5489,41.5554,41.5489,41.5489,35500.0
2009-08-11 13:50:00,64.25,64.36,64.25,64.36,36700.0,41.5489,41.62,41.5489,41.62,36700.0
2009-08-11 13:55:00,64.36,64.36,64.26,64.26,48500.0,41.62,41.62,41.5554,41.5554,48500.0
2009-08-11 14:00:00,64.26,64.32,64.26,64.26,15100.0,41.5554,41.5942,41.5554,41.5554,15100.0
2009-08-11 14:05:00,64.26,64.35,64.26,64.33,25100.0,41.5554,41.6136,41.5554,41.6006,25100.0
2009-08-11 14:10:00,64.33,64.39,64.28,64.31,22700.0,41.6006,41.6394,41.5683,41.5877,22700.0
2009-08-11 14:15:00,64.31,64.35,64.27,64.29,17000.0,41.5877,41.6136,41.5618,41.5748,17000.0
2009-08-11 14:20:00,64.28,64.3,64.26,64.27,28300.0,41.5683,41.5812,41.5554,41.5618,28300.0
2009-08-11 14:25:00,64.26,64.33,64.26,64.29,48200.0,41.5554,41.6006,41.5554,41.5748,48200.0
2009-08-11 14:30:00,64.28,64.36,64.27,64.33,47400.0,41.5683,41.62,41.5618,41.6006,47400.0
2009-08-11 14:35:00,64.33,64.34,64.25,64.25,107900.0,41.6006,41.6071,41.5489,41.5489,107900.0
2009-08-11 14:40:00,64.25,64.27,64.25,64.25,50300.0,41.5489,41.5618,41.5489,41.5489,50300.0
2009-08-11 14:45:00,64.25,64.27,64.24,64.25,82500.0,41.5489,41.5618,41.5424,41.5489,82500.0
2009-08-11 14:50:00,64.26,64.29,64.25,64.27,81300.0,41.5554,41.5748,41.5489,41.5618,81300.0
2009-08-11 14:55:00,64.27,64.27,64.25,64.26,49700.0,41.5618,41.5618,41.5489,41.5554,49700.0
2009-08-11 15:00:00,64.26,64.28,64.25,64.27,45300.0,41.5554,41.5683,41.5489,41.5618,45300.0
2009-08-11 15:05:00,64.26,64.29,64.25,64.25,54300.0,41.5554,41.5748,41.5489,41.5489,54300.0
2009-08-11 15:10:00,64.25,64.28,64.24,64.27,71700.0,41.5489,41.5683,41.5424,41.5618,71700.0
2009-08-11 15:15:00,64.27,64.28,64.25,64.25,18300.0,41.5618,41.5683,41.5489,41.5489,18300.0
2009-08-11 15:20:00,64.25,64.26,64.25,64.26,60500.0,41.5489,41.5554,41.5489,41.5554,60500.0
2009-08-11 15:25:00,64.25,64.26,64.25,64.26,45100.0,41.5489,41.5554,41.5489,41.5554,45100.0
2009-08-11 15:30:00,64.25,64.26,64.24,64.25,62100.0,41.5489,41.5554,41.5424,41.5489,62100.0
2009-08-11 15:35:00,64.25,64.3,64.24,64.25,103600.0,41.5489,41.5812,41.5424,41.5489,103600.0
2009-08-11 15:40:00,64.26,64.34,64.25,64.32,117800.0,41.5554,41.6071,41.5489,41.5942,117800.0
2009-08-11 15:45:00,64.32,64.33,64.25,64.27,96200.0,41.5942,41.6006,41.5489,41.5618,96200.0
2009-08-11 15:50:00,64.27,64.27,64.25,64.25,245900.0,41.5618,41.5618,41.5489,41.5489,245900.0
2009-08-11 15:55:00,64.25,64.31,64.2,64.25,334800.0,41.5489,41.5877,41.5166,41.5489,334800.0
2009-08-12 09:30:00,64.23,64.38,64.23,64.36,74500.0,41.536,41.633,41.536,41.62,74500.0
2009-08-12 09:35:00,64.32,64.93,64.32,64.55,81600.0,41.5942,41.9886,41.5942,41.7429,81600.0
2009-08-12 09:40:00,64.57,64.67,64.38,64.39,50600.0,41.7558,41.8205,41.633,41.6394,50600.0
2009-08-12 09:45:00,64.4,64.54,64.4,64.47,28000.0,41.6459,41.7364,41.6459,41.6912,28000.0
2009-08-12 09:50:00,64.49,64.86,64.48,64.81,40900.0,41.7041,41.9434,41.6976,41.911,40900.0
2009-08-12 09:55:00,64.83,64.89,64.73,64.79,32400.0,41.924,41.9628,41.8593,41.8981,32400.0
2009-08-12 10:00:00,64.79,65.0,64.78,64.89,43400.0,41.8981,42.0339,41.8916,41.9628,43400.0
2009-08-12 10:05:00,64.87,65.05,64.86,65.03,59600.0,41.9498,42.0662,41.9434,42.0533,59600.0
2009-08-12 10:10:00,65.03,65.08,65.0,65.03,47500.0,42.0533,42.0856,42.0339,42.0533,47500.0
2009-08-12 10:15:00,65.08,65.15,65.01,65.04,25300.0,42.0856,42.1309,42.0404,42.0598,25300.0
2009-08-12 10:20:00,65.04,65.1,65.0,65.08,28700.0,42.0598,42.0986,42.0339,42.0856,28700.0
2009-08-12 10:25:00,65.06,65.09,65.0,65.02,23800.0,42.0727,42.0921,42.0339,42.0468,23800.0
2009-08-12 10:30:00,65.0,65.02,64.81,64.94,142200.0,42.0339,42.0468,41.911,41.9951,142200.0
2009-08-12 10:35:00,64.94,64.94,64.61,64.67,60700.0,41.9951,41.9951,41.7817,41.8205,60700.0
2009-08-12 10:40:00,64.66,64.66,64.56,64.62,39700.0,41.814,41.814,41.7494,41.7882,39700.0
2009-08-12 10:45:00,64.58,64.82,64.57,64.75,36900.0,41.7623,41.9175,41.7558,41.8722,36900.0
2009-08-12 10:50:00,64.75,64.8,64.67,64.67,37400.0,41.8722,41.9046,41.8205,41.8205,37400.0
2009-08-12 10:55:00,64.67,64.7,64.57,64.58,43500.0,41.8205,41.8399,41.7558,41.7623,43500.0
2009-08-12 11:00:00,64.59,64.62,64.51,64.55,52300.0,41.7688,41.7882,41.717,41.7429,52300.0
2009-08-12 11:05:00,64.52,64.57,64.44,64.52,38600.0,41.7235,41.7558,41.6718,41.7235,38600.0
2009-08-12 11:10:00,64.51,64.67,64.47,64.64,36300.0,41.717,41.8205,41.6912,41.8011,36300.0
2009-08-12 11:15:00,64.65,64.68,64.54,64.57,32400.0,41.8076,41.827,41.7364,41.7558,32400.0
2009-08-12 11:20:00,64.58,64.62,64.51,64.53,25900.0,41.7623,41.7882,41.717,41.73,25900.0
2009-08-12 11:25:00,64.52,64.54,64.43,64.46,29100.0,41.7235,41.7364,41.6653,41.6847,29100.0
2009-08-12 11:30:00,64.46,64.49,64.44,64.49,47400.0,41.6847,41.7041,41.6718,41.7041,47400.0
2009-08-12 11:35:00,64.51,64.53,64.48,64.49,25200.0,41.717,41.73,41.6976,41.7041,25200.0
2009-08-12 11:40:00,64.5,64.52,64.44,64.45,32000.0,41.7106,41.7235,41.6718,41.6782,32000.0
2009-08-12 11:45:00,64.45,64.54,64.44,64.51,32200.0,41.6782,41.7364,41.6718,41.717,32200.0
2009-08-12 11:50:00,64.5,64.53,64.45,64.53,31400.0,41.7106,41.73,41.6782,41.73,31400.0
2009-08-12 11:55:00,64.54,64.61,64.53,64.61,30300.0,41.7364,41.7817,41.73,41.7817,30300.0
2009-08-12 12:00:00,64.6,64.64,64.51,64.53,25000.0,41.7752,41.8011,41.717,41.73,25000.0
2009-08-12 12:05:00,64.52,64.52,64.45,64.45,13400.0,41.7235,41.7235,41.6782,41.6782,13400.0
2009-08-12 12:10:00,64.45,64.45,64.37,64.4,25100.0,41.6782,41.6782,41.6265,41.6459,25100.0
2009-08-12 12:15:00,64.4,64.49,64.4,64.44,24500.0,41.6459,41.7041,41.6459,41.6718,24500.0
2009-08-12 12:20:00,64.44,64.44,64.29,64.33,25900.0,41.6718,41.6718,41.5748,41.6006,25900.0
2009-08-12 12:25:00,64.34,64.36,64.31,64.35,21300.0,41.6071,41.62,41.5877,41.6136,21300.0
2009-08-12 12:30:00,64.34,64.34,64.24,64.24,21500.0,41.6071,41.6071,41.5424,41.5424,21500.0
2009-08-12 12:35:00,64.23,64.25,64.16,64.17,56500.0,41.536,41.5489,41.4907,41.4972,56500.0
2009-08-12 12:40:00,64.17,64.18,64.0,64.05,91600.0,41.4972,41.5036,41.3872,41.4196,91600.0
2009-08-12 12:45:00,64.06,64.1,63.94,64.1,51800.0,41.426,41.4519,41.3484,41.4519,51800.0
2009-08-12 12:50:00,64.1,64.16,63.98,64.13,126700.0,41.4519,41.4907,41.3743,41.4713,126700.0
2009-08-12 12:55:00,64.13,64.16,64.08,64.15,30600.0,41.4713,41.4907,41.439,41.4842,30600.0
2009-08-12 13:00:00,64.15,64.19,64.08,64.13,25700.0,41.4842,41.5101,41.439,41.4713,25700.0
2009-08-12 13:05:00,64.13,64.3,64.13,64.28,48400.0,41.4713,41.5812,41.4713,41.5683,48400.0
2009-08-12 13:10:00,64.28,64.42,64.28,64.37,44400.0,41.5683,41.6588,41.5683,41.6265,44400.0
2009-08-12 13:15:00,64.37,64.4,64.34,64.36,27000.0,41.6265,41.6459,41.6071,41.62,27000.0
2009-08-12 13:20:00,64.37,64.5,64.37,64.48,26500.0,41.6265,41.7106,41.6265,41.6976,26500.0
2009-08-12 13:25:00,64.49,64.52,64.45,64.51,23400.0,41.7041,41.7235,41.6782,41.717,23400.0
2009-08-12 13:30:00,64.5,64.5,64.42,64.42,22600.0,41.7106,41.7106,41.6588,41.6588,22600.0
2009-08-12 13:35:00,64.44,64.44,64.38,64.42,15500.0,41.6718,41.6718,41.633,41.6588,15500.0
2009-08-12 13:40:00,64.42,64.43,64.31,64.31,26900.0,41.6588,41.6653,41.5877,41.5877,26900.0
2009-08-12 13:45:00,64.32,64.39,64.29,64.36,21000.0,41.5942,41.6394,41.5748,41.62,21000.0
2009-08-12 13:50:00,64.37,64.4,64.36,64.37,21600.0,41.6265,41.6459,41.62,41.6265,21600.0
2009-08-12 13:55:00,64.37,64.4,64.31,64.39,26100.0,41.6265,41.6459,41.5877,41.6394,26100.0
2009-08-12 14:00:00,64.4,64.42,64.34,64.36,38500.0,41.6459,41.6588,41.6071,41.62,38500.0
2009-08-12 14:05:00,64.35,64.39,64.32,64.35,26700.0,41.6136,41.6394,41.5942,41.6136,26700.0
2009-08-12 14:10:00,64.35,64.4,64.3,64.37,20000.0,41.6136,41.6459,41.5812,41.6265,20000.0
2009-08-12 14:15:00,64.38,64.42,64.15,64.26,84100.0,41.633,41.6588,41.4842,41.5554,84100.0
2009-08-12 14:20:00,64.26,64.43,64.25,64.39,64500.0,41.5554,41.6653,41.5489,41.6394,64500.0
2009-08-12 14:25:00,64.39,64.46,64.11,64.11,40100.0,41.6394,41.6847,41.4584,41.4584,40100.0
2009-08-12 14:30:00,64.14,64.14,64.03,64.07,44500.0,41.4778,41.4778,41.4066,41.4325,44500.0
2009-08-12 14:35:00,64.06,64.09,63.88,63.89,44300.0,41.426,41.4454,41.3096,41.3161,44300.0
2009-08-12 14:40:00,63.9,63.92,63.75,63.76,48000.0,41.3226,41.3355,41.2256,41.232,48000.0
2009-08-12 14:45:00,63.75,63.95,63.75,63.91,46500.0,41.2256,41.3549,41.2256,41.329,46500.0
2009-08-12 14:50:00,63.9,64.29,63.82,64.26,61200.0,41.3226,41.5748,41.2708,41.5554,61200.0
2009-08-12 14:55:00,64.3,64.47,64.27,64.45,64400.0,41.5812,41.6912,41.5618,41.6782,64400.0
2009-08-12 15:00:00,64.45,64.54,64.28,64.3,55300.0,41.6782,41.7364,41.5683,41.5812,55300.0
2009-08-12 15:05:00,64.31,64.37,64.26,64.3,32700.0,41.5877,41.6265,41.5554,41.5812,32700.0
2009-08-12 15:10:00,64.3,64.31,64.21,64.27,73900.0,41.5812,41.5877,41.523,41.5618,73900.0
2009-08-12 15:15:00,64.28,64.31,64.25,64.28,77600.0,41.5683,41.5877,41.5489,41.5683,77600.0
2009-08-12 15:20:00,64.3,64.39,64.23,64.39,75700.0,41.5812,41.6394,41.536,41.6394,75700.0
2009-08-12 15:25:00,64.4,64.46,64.37,64.44,68300.0,41.6459,41.6847,41.6265,41.6718,68300.0
2009-08-12 15:30:00,64.45,64.5,64.33,64.37,55800.0,41.6782,41.7106,41.6006,41.6265,55800.0
2009-08-12 15:35:00,64.36,64.42,64.31,64.32,58200.0,41.62,41.6588,41.5877,41.5942,58200.0
2009-08-12 15:40:00,64.33,64.33,64.11,64.18,78200.0,41.6006,41.6006,41.4584,41.5036,78200.0
2009-08-12 15:45:00,64.18,64.21,64.0,64.14,68500.0,41.5036,41.523,41.3872,41.4778,68500.0
2009-08-12 15:50:00,64.14,64.16,63.8,63.82,98000.0,41.4778,41.4907,41.2579,41.2708,98000.0
2009-08-12 15:55:00,63.82,64.02,63.82,63.95,143200.0,41.2708,41.4002,41.2708,41.3549,143200.0
2009-08-13 09:30:00,64.47,64.68,64.12,64.62,80900.0,41.6912,41.827,41.4648,41.7882,80900.0
2009-08-13 09:35:00,64.66,64.72,64.38,64.65,62000.0,41.814,41.8528,41.633,41.8076,62000.0
2009-08-13 09:40:00,64.61,64.66,64.46,64.58,38900.0,41.7817,41.814,41.6847,41.7623,38900.0
2009-08-13 09:45:00,64.56,64.62,64.44,64.46,49600.0,41.7494,41.7882,41.6718,41.6847,49600.0
2009-08-13 09:50:00,64.45,64.8,63.96,64.0,65400.0,41.6782,41.9046,41.3614,41.3872,65400.0
2009-08-13 09:55:00,64.0,64.04,63.81,63.98,64200.0,41.3872,41.4131,41.2644,41.3743,64200.0
2009-08-13 10:00:00,63.98,64.09,63.88,63.99,54700.0,41.3743,41.4454,41.3096,41.3808,54700.0
2009-08-13 10:05:00,63.99,64.16,63.95,64.14,54700.0,41.3808,41.4907,41.3549,41.4778,54700.0
2009-08-13 10:10:00,64.14,64.34,64.08,64.18,61100.0,41.4778,41.6071,41.439,41.5036,61100.0
2009-08-13 10:15:00,64.21,64.21,64.02,64.14,47900.0,41.523,41.523,41.4002,41.4778,47900.0
2009-08-13 10:20:00,64.15,64.48,64.14,64.46,63100.0,41.4842,41.6976,41.4778,41.6847,63100.0
2009-08-13 10:25:00,64.48,64.54,64.38,64.52,60100.0,41.6976,41.7364,41.633,41.7235,60100.0
2009-08-13 10:30:00,64.52,64.75,64.47,64.54,67400.0,41.7235,41.8722,41.6912,41.7364,67400.0
2009-08-13 10:35:00,64.54,64.95,64.52,64.9,61800.0,41.7364,42.0016,41.7235,41.9692,61800.0
2009-08-13 10:40:00,64.9,65.05,64.83,64.96,54800.0,41.9692,42.0662,41.924,42.008,54800.0
2009-08-13 10:45:00,64.97,65.01,64.87,64.94,14200.0,42.0145,42.0404,41.9498,41.9951,14200.0
2009-08-13 10:50:00,64.94,65.03,64.88,65.0,26500.0,41.9951,42.0533,41.9563,42.0339,26500.0
2009-08-13 10:55:00,64.99,65.15,64.93,64.96,23600.0,42.0274,42.1309,41.9886,42.008,23600.0
2009-08-13 11:00:00,64.95,65.22,64.93,65.22,54200.0,42.0016,42.1762,41.9886,42.1762,54200.0
2009-08-13 11:05:00,65.21,65.21,65.08,65.14,29400.0,42.1697,42.1697,42.0856,42.1244,29400.0
2009-08-13 11:10:00,65.1,65.11,64.83,64.98,29500.0,42.0986,42.105,41.924,42.021,29500.0
2009-08-13 11:15:00,64.98,65.12,64.9,65.02,37300.0,42.021,42.1115,41.9692,42.0468,37300.0
2009-08-13 11:20:00,65.02,65.07,64.98,65.06,22600.0,42.0468,42.0792,42.021,42.0727,22600.0
2009-08-13 11:25:00,65.06,65.07,65.02,65.03,18300.0,42.0727,42.0792,42.0468,42.0533,18300.0
2009-08-13 11:30:00,65.04,65.06,65.0,65.03,30600.0,42.0598,42.0727,42.0339,42.0533,30600.0
2009-08-13 11:35:00,65.04,65.12,65.01,65.09,23500.0,42.0598,42.1115,42.0404,42.0921,23500.0
2009-08-13 11:40:00,65.1,65.14,65.06,65.12,28300.0,42.0986,42.1244,42.0727,42.1115,28300.0
2009-08-13 11:45:00,65.12,65.15,65.1,65.11,18100.0,42.1115,42.1309,42.0986,42.105,18100.0
2009-08-13 11:50:00,65.1,65.23,65.1,65.21,29100.0,42.0986,42.1826,42.0986,42.1697,29100.0
2009-08-13 11:55:00,65.21,65.31,65.18,65.28,22100.0,42.1697,42.2344,42.1503,42.215,22100.0
2009-08-13 12:00:00,65.29,65.31,65.19,65.19,10000.0,42.2214,42.2344,42.1568,42.1568,10000.0
2009-08-13 12:05:00,65.18,65.22,65.14,65.17,14400.0,42.1503,42.1762,42.1244,42.1438,14400.0
2009-08-13 12:10:00,65.15,65.15,65.06,65.09,16000.0,42.1309,42.1309,42.0727,42.0921,16000.0
2009-08-13 12:15:00,65.09,65.17,65.09,65.17,11000.0,42.0921,42.1438,42.0921,42.1438,11000.0
2009-08-13 12:20:00,65.17,65.18,65.13,65.14,9400.0,42.1438,42.1503,42.118,42.1244,9400.0
2009-08-13 12:25:00,65.15,65.15,65.04,65.06,15900.0,42.1309,42.1309,42.0598,42.0727,15900.0
2009-08-13 12:30:00,65.04,65.05,65.0,65.0,17900.0,42.0598,42.0662,42.0339,42.0339,17900.0
2009-08-13 12:35:00,65.0,65.05,65.0,65.03,13200.0,42.0339,42.0662,42.0339,42.0533,13200.0
2009-08-13 12:40:00,65.04,65.04,64.96,64.97,29700.0,42.0598,42.0598,42.008,42.0145,29700.0
2009-08-13 12:45:00,64.97,64.99,64.96,64.98,14900.0,42.0145,42.0274,42.008,42.021,14900.0
2009-08-13 12:50:00,64.97,65.09,64.97,65.09,20600.0,42.0145,42.0921,42.0145,42.0921,20600.0
2009-08-13 12:55:00,65.08,65.16,65.07,65.13,17000.0,42.0856,42.1374,42.0792,42.118,17000.0
2009-08-13 13:00:00,65.16,65.37,65.14,65.29,24500.0,42.1374,42.2732,42.1244,42.2214,24500.0
2009-08-13 13:05:00,65.29,65.3,65.26,65.29,16500.0,42.2214,42.2279,42.202,42.2214,16500.0
2009-08-13 13:10:00,65.29,65.39,65.23,65.32,43000.0,42.2214,42.2861,42.1826,42.2408,43000.0
2009-08-13 13:15:00,65.3,65.35,65.25,65.29,56000.0,42.2279,42.2602,42.1956,42.2214,56000.0
2009-08-13 13:20:00,65.29,65.41,65.29,65.37,38500.0,42.2214,42.299,42.2214,42.2732,38500.0
2009-08-13 13:25:00,65.37,65.44,65.33,65.38,25400.0,42.2732,42.3184,42.2473,42.2796,25400.0
2009-08-13 13:30:00,65.39,65.43,65.36,65.38,15300.0,42.2861,42.312,42.2667,42.2796,15300.0
2009-08-13 13:35:00,65.37,65.41,65.34,65.34,34000.0,42.2732,42.299,42.2538,42.2538,34000.0
2009-08-13 13:40:00,65.34,65.4,65.34,65.34,19900.0,42.2538,42.2926,42.2538,42.2538,19900.0
2009-08-13 13:45:00,65.34,65.37,65.3,65.32,34300.0,42.2538,42.2732,42.2279,42.2408,34300.0
2009-08-13 13:50:00,65.31,65.31,65.12,65.17,64900.0,42.2344,42.2344,42.1115,42.1438,64900.0
2009-08-13 13:55:00,65.17,65.19,65.12,65.16,57900.0,42.1438,42.1568,42.1115,42.1374,57900.0
2009-08-13 14:00:00,65.16,65.17,64.92,64.96,25500.0,42.1374,42.1438,41.9822,42.008,25500.0
2009-08-13 14:05:00,64.98,64.98,64.91,64.94,34300.0,42.021,42.021,41.9757,41.9951,34300.0
2009-08-13 14:10:00,64.94,64.94,64.75,64.83,54100.0,41.9951,41.9951,41.8722,41.924,54100.0
2009-08-13 14:15:00,64.81,64.86,64.71,64.85,75700.0,41.911,41.9434,41.8464,41.9369,75700.0
2009-08-13 14:20:00,64.84,64.85,64.76,64.77,21300.0,41.9304,41.9369,41.8787,41.8852,21300.0
2009-08-13 14:25:00,64.76,64.81,64.76,64.77,26600.0,41.8787,41.911,41.8787,41.8852,26600.0
2009-08-13 14:30:00,64.77,64.89,64.76,64.89,45700.0,41.8852,41.9628,41.8787,41.9628,45700.0
2009-08-13 14:35:00,64.85,64.87,64.81,64.85,21200.0,41.9369,41.9498,41.911,41.9369,21200.0
2009-08-13 14:40:00,64.84,64.9,64.83,64.86,30100.0,41.9304,41.9692,41.924,41.9434,30100.0
2009-08-13 14:45:00,64.86,64.86,64.76,64.77,20500.0,41.9434,41.9434,41.8787,41.8852,20500.0
2009-08-13 14:50:00,64.77,64.8,64.71,64.71,27600.0,41.8852,41.9046,41.8464,41.8464,27600.0
2009-08-13 14:55:00,64.73,64.73,64.54,64.55,37900.0,41.8593,41.8593,41.7364,41.7429,37900.0
2009-08-13 15:00:00,64.55,64.58,64.54,64.58,36700.0,41.7429,41.7623,41.7364,41.7623,36700.0
2009-08-13 15:05:00,64.58,64.64,64.52,64.56,63100.0,41.7623,41.8011,41.7235,41.7494,63100.0
2009-08-13 15:10:00,64.56,64.82,64.54,64.78,63100.0,41.7494,41.9175,41.7364,41.8916,63100.0
2009-08-13 15:15:00,64.78,64.78,64.66,64.75,68400.0,41.8916,41.8916,41.814,41.8722,68400.0
2009-08-13 15:20:00,64.75,64.79,64.7,64.72,34700.0,41.8722,41.8981,41.8399,41.8528,34700.0
2009-08-13 15:25:00,64.72,64.74,64.69,64.72,36900.0,41.8528,41.8658,41.8334,41.8528,36900.0
2009-08-13 15:30:00,64.72,64.75,64.71,64.73,53000.0,41.8528,41.8722,41.8464,41.8593,53000.0
2009-08-13 15:35:00,64.73,64.76,64.67,64.67,49300.0,41.8593,41.8787,41.8205,41.8205,49300.0
2009-08-13 15:40:00,64.67,64.77,64.56,64.57,186500.0,41.8205,41.8852,41.7494,41.7558,186500.0
2009-08-13 15:45:00,64.58,64.59,64.49,64.55,144900.0,41.7623,41.7688,41.7041,41.7429,144900.0
2009-08-13 15:50:00,64.54,64.67,64.54,64.66,91300.0,41.7364,41.8205,41.7364,41.814,91300.0
2009-08-13 15:55:00,64.66,64.72,64.63,64.72,278400.0,41.814,41.8528,41.7946,41.8528,278400.0
2009-08-14 09:30:00,64.63,64.81,64.5,64.55,54200.0,41.7946,41.911,41.7106,41.7429,54200.0
2009-08-14 09:35:00,64.53,64.53,64.1,64.35,85600.0,41.73,41.73,41.4519,41.6136,85600.0
2009-08-14 09:40:00,64.32,64.32,64.0,64.0,83800.0,41.5942,41.5942,41.3872,41.3872,83800.0
2009-08-14 09:45:00,64.0,64.01,63.71,63.91,98500.0,41.3872,41.3937,41.1997,41.329,98500.0
2009-08-14 09:50:00,63.94,64.02,63.88,63.89,40700.0,41.3484,41.4002,41.3096,41.3161,40700.0
2009-08-14 09:55:00,63.88,63.94,63.59,63.86,88800.0,41.3096,41.3484,41.1221,41.2967,88800.0
2009-08-14 10:00:00,63.8,63.81,63.53,63.7,60200.0,41.2579,41.2644,41.0833,41.1932,60200.0
2009-08-14 10:05:00,63.69,63.71,63.41,63.58,46400.0,41.1868,41.1997,41.0057,41.1156,46400.0
2009-08-14 10:10:00,63.61,63.61,62.99,63.01,108300.0,41.135,41.135,40.7341,40.747,108300.0
2009-08-14 10:15:00,62.99,63.1,62.85,63.05,86100.0,40.7341,40.8052,40.6435,40.7729,86100.0
2009-08-14 10:20:00,63.05,63.06,62.89,63.06,74100.0,40.7729,40.7793,40.6694,40.7793,74100.0
2009-08-14 10:25:00,63.06,63.1,62.98,62.99,43500.0,40.7793,40.8052,40.7276,40.7341,43500.0
2009-08-14 10:30:00,62.97,63.02,62.84,62.9,44600.0,40.7211,40.7535,40.6371,40.6759,44600.0
2009-08-14 10:35:00,62.92,62.93,62.73,62.88,46000.0,40.6888,40.6953,40.5659,40.6629,46000.0
2009-08-14 10:40:00,62.89,62.96,62.79,62.92,54400.0,40.6694,40.7147,40.6047,40.6888,54400.0
2009-08-14 10:45:00,62.91,62.95,62.77,62.9,28700.0,40.6823,40.7082,40.5918,40.6759,28700.0
2009-08-14 10:50:00,62.87,62.87,62.72,62.74,31900.0,40.6565,40.6565,40.5595,40.5724,31900.0
2009-08-14 10:55:00,62.74,62.81,62.66,62.78,45700.0,40.5724,40.6177,40.5207,40.5983,45700.0
2009-08-14 11:00:00,62.78,62.86,62.66,62.85,69900.0,40.5983,40.65,40.5207,40.6435,69900.0
2009-08-14 11:05:00,62.85,62.95,62.81,62.84,36000.0,40.6435,40.7082,40.6177,40.6371,36000.0
2009-08-14 11:10:00,62.85,62.87,62.69,62.74,65500.0,40.6435,40.6565,40.5401,40.5724,65500.0
2009-08-14 11:15:00,62.77,62.78,62.66,62.72,40500.0,40.5918,40.5983,40.5207,40.5595,40500.0
2009-08-14 11:20:00,62.73,62.8,62.71,62.79,26300.0,40.5659,40.6112,40.553,40.6047,26300.0
2009-08-14 11:25:00,62.78,62.84,62.76,62.78,24200.0,40.5983,40.6371,40.5853,40.5983,24200.0
2009-08-14 11:30:00,62.76,62.77,62.56,62.7,28500.0,40.5853,40.5918,40.456,40.5465,28500.0
2009-08-14 11:35:00,62.69,62.86,62.69,62.78,23000.0,40.5401,40.65,40.5401,40.5983,23000.0
2009-08-14 11:40:00,62.78,62.79,62.61,62.7,29600.0,40.5983,40.6047,40.4883,40.5465,29600.0
2009-08-14 11:45:00,62.71,62.72,62.66,62.69,11100.0,40.553,40.5595,40.5207,40.5401,11100.0
2009-08-14 11:50:00,62.69,62.7,62.58,62.62,23400.0,40.5401,40.5465,40.4689,40.4948,23400.0
2009-08-14 11:55:00,62.62,62.66,62.6,62.61,17800.0,40.4948,40.5207,40.4819,40.4883,17800.0
2009-08-14 12:00:00,62.61,62.66,62.6,62.64,13600.0,40.4883,40.5207,40.4819,40.5077,13600.0
2009-08-14 12:05:00,62.64,62.64,62.52,62.56,17700.0,40.5077,40.5077,40.4301,40.456,17700.0
2009-08-14 12:10:00,62.55,62.67,62.54,62.64,13400.0,40.4495,40.5271,40.4431,40.5077,13400.0
2009-08-14 12:15:00,62.64,62.65,62.6,62.65,19600.0,40.5077,40.5142,40.4819,40.5142,19600.0
2009-08-14 12:20:00,62.66,62.67,62.63,62.64,16200.0,40.5207,40.5271,40.5013,40.5077,16200.0
2009-08-14 12:25:00,62.65,62.77,62.64,62.75,21100.0,40.5142,40.5918,40.5077,40.5789,21100.0
2009-08-14 12:30:00,62.75,62.77,62.71,62.74,11900.0,40.5789,40.5918,40.553,40.5724,11900.0
2009-08-14 12:35:00,62.75,62.82,62.73,62.82,20100.0,40.5789,40.6241,40.5659,40.6241,20100.0
2009-08-14 12:40:00,62.83,62.86,62.73,62.77,15700.0,40.6306,40.65,40.5659,40.5918,15700.0
2009-08-14 12:45:00,62.75,62.99,62.75,62.97,17100.0,40.5789,40.7341,40.5789,40.7211,17100.0
2009-08-14 12:50:00,62.96,63.04,62.96,62.98,27200.0,40.7147,40.7664,40.7147,40.7276,27200.0
2009-08-14 12:55:00,62.99,63.0,62.96,63.0,19900.0,40.7341,40.7405,40.7147,40.7405,19900.0
2009-08-14 13:00:00,63.0,63.03,62.94,62.95,15600.0,40.7405,40.7599,40.7017,40.7082,15600.0
2009-08-14 13:05:00,62.94,62.95,62.8,62.8,19000.0,40.7017,40.7082,40.6112,40.6112,19000.0
2009-08-14 13:10:00,62.81,62.85,62.76,62.8,11800.0,40.6177,40.6435,40.5853,40.6112,11800.0
2009-08-14 13:15:00,62.8,62.81,62.7,62.81,27400.0,40.6112,40.6177,40.5465,40.6177,27400.0
2009-08-14 13:20:00,62.81,62.85,62.78,62.83,23500.0,40.6177,40.6435,40.5983,40.6306,23500.0
2009-08-14 13:25:00,62.85,62.87,62.74,62.86,36600.0,40.6435,40.6565,40.5724,40.65,36600.0
2009-08-14 13:30:00,62.86,62.86,62.73,62.77,17000.0,40.65,40.65,40.5659,40.5918,17000.0
2009-08-14 13:35:00,62.76,62.78,62.71,62.71,13000.0,40.5853,40.5983,40.553,40.553,13000.0
2009-08-14 13:40:00,62.71,62.76,62.7,62.73,14400.0,40.553,40.5853,40.5465,40.5659,14400.0
2009-08-14 13:45:00,62.73,62.82,62.7,62.8,19900.0,40.5659,40.6241,40.5465,40.6112,19900.0
2009-08-14 13:50:00,62.8,62.84,62.75,62.76,13700.0,40.6112,40.6371,40.5789,40.5853,13700.0
2009-08-14 13:55:00,62.75,62.78,62.71,62.75,14800.0,40.5789,40.5983,40.553,40.5789,14800.0
2009-08-14 14:00:00,62.76,62.79,62.75,62.76,19200.0,40.5853,40.6047,40.5789,40.5853,19200.0
2009-08-14 14:05:00,62.76,62.82,62.75,62.78,31500.0,40.5853,40.6241,40.5789,40.5983,31500.0
2009-08-14 14:10:00,62.78,62.8,62.75,62.8,16200.0,40.5983,40.6112,40.5789,40.6112,16200.0
2009-08-14 14:15:00,62.8,62.81,62.66,62.68,21700.0,40.6112,40.6177,40.5207,40.5336,21700.0
2009-08-14 14:20:00,62.66,62.68,62.59,62.59,27900.0,40.5207,40.5336,40.4754,40.4754,27900.0
2009-08-14 14:25:00,62.6,62.6,62.54,62.54,28200.0,40.4819,40.4819,40.4431,40.4431,28200.0
2009-08-14 14:30:00,62.54,62.54,62.47,62.49,27000.0,40.4431,40.4431,40.3978,40.4107,27000.0
2009-08-14 14:35:00,62.48,62.53,62.44,62.52,38900.0,40.4043,40.4366,40.3784,40.4301,38900.0
2009-08-14 14:40:00,62.52,62.61,62.48,62.59,31500.0,40.4301,40.4883,40.4043,40.4754,31500.0
2009-08-14 14:45:00,62.57,62.58,62.5,62.51,37400.0,40.4625,40.4689,40.4172,40.4237,37400.0
2009-08-14 14:50:00,62.5,62.52,62.47,62.47,22800.0,40.4172,40.4301,40.3978,40.3978,22800.0
2009-08-14 14:55:00,62.47,62.49,62.44,62.48,34500.0,40.3978,40.4107,40.3784,40.4043,34500.0
2009-08-14 15:00:00,62.48,62.54,62.47,62.51,31300.0,40.4043,40.4431,40.3978,40.4237,31300.0
2009-08-14 15:05:00,62.51,62.54,62.48,62.49,36500.0,40.4237,40.4431,40.4043,40.4107,36500.0
2009-08-14 15:10:00,62.49,62.5,62.35,62.36,68800.0,40.4107,40.4172,40.3202,40.3267,68800.0
2009-08-14 15:15:00,62.36,62.41,62.28,62.3,72000.0,40.3267,40.359,40.2749,40.2879,72000.0
2009-08-14 15:20:00,62.31,62.33,62.29,62.29,61800.0,40.2943,40.3073,40.2814,40.2814,61800.0
2009-08-14 15:25:00,62.29,62.29,62.2,62.21,60300.0,40.2814,40.2814,40.2232,40.2297,60300.0
2009-08-14 15:30:00,62.21,62.32,62.2,62.28,81700.0,40.2297,40.3008,40.2232,40.2749,81700.0
2009-08-14 15:35:00,62.26,62.43,62.25,62.41,77800.0,40.262,40.3719,40.2555,40.359,77800.0
2009-08-14 15:40:00,62.41,62.46,62.36,62.44,69200.0,40.359,40.3913,40.3267,40.3784,69200.0
2009-08-14 15:45:00,62.43,62.55,62.43,62.44,115300.0,40.3719,40.4495,40.3719,40.3784,115300.0
2009-08-14 15:50:00,62.43,62.52,62.42,62.51,106700.0,40.3719,40.4301,40.3655,40.4237,106700.0
2009-08-14 15:55:00,62.5,62.8,62.5,62.8,220400.0,40.4172,40.6112,40.4172,40.6112,220400.0
2009-08-17 09:30:00,61.46,61.46,60.67,60.87,128600.0,39.7447,39.7447,39.2338,39.3631,128600.0
2009-08-17 09:35:00,60.88,60.99,60.73,60.83,59300.0,39.3696,39.4407,39.2726,39.3373,59300.0
2009-08-17 09:40:00,60.8,61.2,60.77,61.06,85000.0,39.3179,39.5765,39.2985,39.486,85000.0
2009-08-17 09:45:00,61.06,61.1,60.81,60.97,45200.0,39.486,39.5119,39.3243,39.4278,45200.0
2009-08-17 09:50:00,60.98,61.1,60.9,61.02,44600.0,39.4343,39.5119,39.3825,39.4601,44600.0
2009-08-17 09:55:00,61.06,61.23,60.97,61.12,58100.0,39.486,39.5959,39.4278,39.5248,58100.0
2009-08-17 10:00:00,61.12,61.12,60.91,61.04,44200.0,39.5248,39.5248,39.389,39.4731,44200.0
2009-08-17 10:05:00,61.02,61.02,60.77,60.85,50700.0,39.4601,39.4601,39.2985,39.3502,50700.0
2009-08-17 10:10:00,60.84,60.86,60.72,60.85,71900.0,39.3437,39.3567,39.2661,39.3502,71900.0
2009-08-17 10:15:00,60.85,60.85,60.65,60.82,72500.0,39.3502,39.3502,39.2209,39.3308,72500.0
2009-08-17 10:20:00,60.8,60.94,60.75,60.86,66100.0,39.3179,39.4084,39.2855,39.3567,66100.0
2009-08-17 10:25:00,60.86,60.87,60.7,60.87,58700.0,39.3567,39.3631,39.2532,39.3631,58700.0
2009-08-17 10:30:00,60.86,60.98,60.84,60.97,30400.0,39.3567,39.4343,39.3437,39.4278,30400.0
2009-08-17 10:35:00,60.99,61.02,60.82,60.87,51800.0,39.4407,39.4601,39.3308,39.3631,51800.0
2009-08-17 10:40:00,60.86,60.97,60.74,60.77,35000.0,39.3567,39.4278,39.2791,39.2985,35000.0
2009-08-17 10:45:00,60.77,60.78,60.67,60.7,35000.0,39.2985,39.3049,39.2338,39.2532,35000.0
2009-08-17 10:50:00,60.71,60.78,60.67,60.7,31500.0,39.2597,39.3049,39.2338,39.2532,31500.0
2009-08-17 10:55:00,60.7,60.7,60.55,60.66,37700.0,39.2532,39.2532,39.1562,39.2273,37700.0
2009-08-17 11:00:00,60.66,60.72,60.56,60.62,41200.0,39.2273,39.2661,39.1627,39.2015,41200.0
2009-08-17 11:05:00,60.63,60.69,60.56,60.66,27500.0,39.2079,39.2467,39.1627,39.2273,27500.0
2009-08-17 11:10:00,60.67,60.76,60.65,60.71,31700.0,39.2338,39.292,39.2209,39.2597,31700.0
2009-08-17 11:15:00,60.72,60.72,60.45,60.48,52500.0,39.2661,39.2661,39.0915,39.1109,52500.0
2009-08-17 11:20:00,60.47,60.77,60.47,60.77,36100.0,39.1045,39.2985,39.1045,39.2985,36100.0
2009-08-17 11:25:00,60.77,60.96,60.77,60.87,31400.0,39.2985,39.4213,39.2985,39.3631,31400.0
2009-08-17 11:30:00,60.88,60.97,60.84,60.95,26500.0,39.3696,39.4278,39.3437,39.4149,26500.0
2009-08-17 11:35:00,60.97,61.01,60.94,61.0,27600.0,39.4278,39.4537,39.4084,39.4472,27600.0
2009-08-17 11:40:00,61.0,61.02,60.95,61.0,30400.0,39.4472,39.4601,39.4149,39.4472,30400.0
2009-08-17 11:45:00,60.99,60.99,60.9,60.9,25600.0,39.4407,39.4407,39.3825,39.3825,25600.0
2009-08-17 11:50:00,60.9,60.97,60.88,60.88,22800.0,39.3825,39.4278,39.3696,39.3696,22800.0
2009-08-17 11:55:00,60.89,61.02,60.88,61.01,47300.0,39.3761,39.4601,39.3696,39.4537,47300.0
2009-08-17 12:00:00,61.0,61.03,60.96,60.96,36200.0,39.4472,39.4666,39.4213,39.4213,36200.0
2009-08-17 12:05:00,60.96,60.98,60.89,60.93,26400.0,39.4213,39.4343,39.3761,39.4019,26400.0
2009-08-17 12:10:00,60.92,61.04,60.91,60.97,39500.0,39.3955,39.4731,39.389,39.4278,39500.0
2009-08-17 12:15:00,60.96,61.01,60.94,60.99,20800.0,39.4213,39.4537,39.4084,39.4407,20800.0
2009-08-17 12:20:00,61.0,61.08,60.99,61.06,20700.0,39.4472,39.4989,39.4407,39.486,20700.0
2009-08-17 12:25:00,61.05,61.05,60.97,60.99,19000.0,39.4795,39.4795,39.4278,39.4407,19000.0
2009-08-17 12:30:00,60.98,61.06,60.98,61.05,13700.0,39.4343,39.486,39.4343,39.4795,13700.0
2009-08-17 12:35:00,61.05,61.06,61.0,61.02,21200.0,39.4795,39.486,39.4472,39.4601,21200.0
2009-08-17 12:40:00,61.02,61.15,60.97,61.14,42100.0,39.4601,39.5442,39.4278,39.5377,42100.0
2009-08-17 12:45:00,61.14,61.14,61.1,61.1,13900.0,39.5377,39.5377,39.5119,39.5119,13900.0
2009-08-17 12:50:00,61.1,61.13,61.08,61.09,20800.0,39.5119,39.5313,39.4989,39.5054,20800.0
2009-08-17 12:55:00,61.09,61.1,61.01,61.03,17700.0,39.5054,39.5119,39.4537,39.4666,17700.0
2009-08-17 13:00:00,61.04,61.13,60.95,61.01,52300.0,39.4731,39.5313,39.4149,39.4537,52300.0
2009-08-17 13:05:00,61.01,61.1,61.01,61.09,20200.0,39.4537,39.5119,39.4537,39.5054,20200.0
2009-08-17 13:10:00,61.09,61.11,61.04,61.09,15400.0,39.5054,39.5183,39.4731,39.5054,15400.0
2009-08-17 13:15:00,61.08,61.16,61.03,61.16,19800.0,39.4989,39.5507,39.4666,39.5507,19800.0
2009-08-17 13:20:00,61.16,61.16,61.05,61.07,16100.0,39.5507,39.5507,39.4795,39.4925,16100.0
2009-08-17 13:25:00,61.07,61.22,61.05,61.2,25400.0,39.4925,39.5895,39.4795,39.5765,25400.0
2009-08-17 13:30:00,61.21,61.22,61.1,61.18,26200.0,39.583,39.5895,39.5119,39.5636,26200.0
2009-08-17 13:35:00,61.18,61.2,61.1,61.1,22700.0,39.5636,39.5765,39.5119,39.5119,22700.0
2009-08-17 13:40:00,61.12,61.23,61.04,61.22,28100.0,39.5248,39.5959,39.4731,39.5895,28100.0
2009-08-17 13:45:00,61.22,61.23,61.16,61.19,22000.0,39.5895,39.5959,39.5507,39.5701,22000.0
2009-08-17 13:50:00,61.19,61.24,61.13,61.23,27000.0,39.5701,39.6024,39.5313,39.5959,27000.0
2009-08-17 13:55:00,61.22,61.38,61.2,61.33,47600.0,39.5895,39.6929,39.5765,39.6606,47600.0
2009-08-17 14:00:00,61.33,61.34,61.19,61.19,22600.0,39.6606,39.6671,39.5701,39.5701,22600.0
2009-08-17 14:05:00,61.19,61.2,61.13,61.2,28600.0,39.5701,39.5765,39.5313,39.5765,28600.0
2009-08-17 14:10:00,61.19,61.22,61.16,61.19,26600.0,39.5701,39.5895,39.5507,39.5701,26600.0
2009-08-17 14:15:00,61.19,61.3,61.19,61.29,19200.0,39.5701,39.6412,39.5701,39.6347,19200.0
2009-08-17 14:20:00,61.28,61.3,61.25,61.28,29800.0,39.6283,39.6412,39.6089,39.6283,29800.0
2009-08-17 14:25:00,61.28,61.51,61.28,61.5,43400.0,39.6283,39.777,39.6283,39.7705,43400.0
2009-08-17 14:30:00,61.49,61.5,61.41,61.41,31200.0,39.7641,39.7705,39.7123,39.7123,31200.0
2009-08-17 14:35:00,61.41,61.45,61.39,61.4,25700.0,39.7123,39.7382,39.6994,39.7059,25700.0
2009-08-17 14:40:00,61.39,61.41,61.35,61.39,19500.0,39.6994,39.7123,39.6735,39.6994,19500.0
2009-08-17 14:45:00,61.38,61.41,61.26,61.28,26300.0,39.6929,39.7123,39.6153,39.6283,26300.0
2009-08-17 14:50:00,61.27,61.29,61.24,61.26,21400.0,39.6218,39.6347,39.6024,39.6153,21400.0
2009-08-17 14:55:00,61.26,61.42,61.24,61.39,45000.0,39.6153,39.7188,39.6024,39.6994,45000.0
2009-08-17 15:00:00,61.39,61.47,61.34,61.47,42200.0,39.6994,39.7511,39.6671,39.7511,42200.0
2009-08-17 15:05:00,61.48,61.49,61.4,61.42,32100.0,39.7576,39.7641,39.7059,39.7188,32100.0
2009-08-17 15:10:00,61.42,61.42,61.24,61.24,40200.0,39.7188,39.7188,39.6024,39.6024,40200.0
2009-08-17 15:15:00,61.22,61.33,61.22,61.26,19800.0,39.5895,39.6606,39.5895,39.6153,19800.0
2009-08-17 15:20:00,61.27,61.34,61.25,61.27,47000.0,39.6218,39.6671,39.6089,39.6218,47000.0
2009-08-17 15:25:00,61.26,61.35,61.21,61.34,70000.0,39.6153,39.6735,39.583,39.6671,70000.0
2009-08-17 15:30:00,61.35,61.51,61.31,61.49,100700.0,39.6735,39.777,39.6477,39.7641,100700.0
2009-08-17 15:35:00,61.49,61.49,61.37,61.4,48700.0,39.7641,39.7641,39.6865,39.7059,48700.0
2009-08-17 15:40:00,61.39,61.4,61.18,61.32,121500.0,39.6994,39.7059,39.5636,39.6541,121500.0
2009-08-17 15:45:00,61.33,61.42,61.28,61.3,87900.0,39.6606,39.7188,39.6283,39.6412,87900.0
2009-08-17 15:50:00,61.29,61.46,61.27,61.37,141500.0,39.6347,39.7447,39.6218,39.6865,141500.0
2009-08-17 15:55:00,61.35,61.55,61.35,61.42,251700.0,39.6735,39.8029,39.6735,39.7188,251700.0
2009-08-18 09:30:00,61.56,61.56,61.3,61.32,73700.0,39.8093,39.8093,39.6412,39.6541,73700.0
2009-08-18 09:35:00,61.32,61.64,61.21,61.48,63000.0,39.6541,39.8611,39.583,39.7576,63000.0
2009-08-18 09:40:00,61.48,61.61,61.37,61.45,53300.0,39.7576,39.8417,39.6865,39.7382,53300.0
2009-08-18 09:45:00,61.43,61.48,60.96,61.05,58300.0,39.7253,39.7576,39.4213,39.4795,58300.0
2009-08-18 09:50:00,61.05,61.34,60.83,61.32,53400.0,39.4795,39.6671,39.3373,39.6541,53400.0
2009-08-18 09:55:00,61.3,61.33,61.12,61.19,41400.0,39.6412,39.6606,39.5248,39.5701,41400.0
2009-08-18 10:00:00,61.19,61.54,61.18,61.53,69100.0,39.5701,39.7964,39.5636,39.7899,69100.0
2009-08-18 10:05:00,61.54,61.81,61.5,61.76,65000.0,39.7964,39.971,39.7705,39.9387,65000.0
2009-08-18 10:10:00,61.74,61.94,61.72,61.87,38500.0,39.9257,40.0551,39.9128,40.0098,38500.0
2009-08-18 10:15:00,61.88,61.91,61.71,61.73,55900.0,40.0163,40.0357,39.9063,39.9193,55900.0
2009-08-18 10:20:00,61.72,61.74,61.58,61.6,37400.0,39.9128,39.9257,39.8223,39.8352,37400.0
2009-08-18 10:25:00,61.6,61.61,61.44,61.49,38000.0,39.8352,39.8417,39.7317,39.7641,38000.0
2009-08-18 10:30:00,61.49,61.51,61.42,61.49,20100.0,39.7641,39.777,39.7188,39.7641,20100.0
2009-08-18 10:35:00,61.49,61.51,61.43,61.46,26300.0,39.7641,39.777,39.7253,39.7447,26300.0
2009-08-18 10:40:00,61.46,61.49,61.44,61.47,19500.0,39.7447,39.7641,39.7317,39.7511,19500.0
2009-08-18 10:45:00,61.46,61.47,61.32,61.45,29000.0,39.7447,39.7511,39.6541,39.7382,29000.0
2009-08-18 10:50:00,61.45,61.47,61.43,61.44,8300.0,39.7382,39.7511,39.7253,39.7317,8300.0
2009-08-18 10:55:00,61.46,61.46,61.31,61.34,19200.0,39.7447,39.7447,39.6477,39.6671,19200.0
2009-08-18 11:00:00,61.33,61.47,61.33,61.46,23900.0,39.6606,39.7511,39.6606,39.7447,23900.0
2009-08-18 11:05:00,61.46,61.58,61.44,61.55,27400.0,39.7447,39.8223,39.7317,39.8029,27400.0
2009-08-18 11:10:00,61.57,61.62,61.52,61.57,26700.0,39.8158,39.8481,39.7835,39.8158,26700.0
2009-08-18 11:15:00,61.57,61.63,61.54,61.6,60800.0,39.8158,39.8546,39.7964,39.8352,60800.0
2009-08-18 11:20:00,61.61,61.66,61.58,61.65,66900.0,39.8417,39.874,39.8223,39.8675,66900.0
2009-08-18 11:25:00,61.65,61.7,61.59,61.64,46000.0,39.8675,39.8999,39.8287,39.8611,46000.0
2009-08-18 11:30:00,61.65,61.8,61.64,61.75,27700.0,39.8675,39.9645,39.8611,39.9322,27700.0
2009-08-18 11:35:00,61.76,61.81,61.75,61.77,28800.0,39.9387,39.971,39.9322,39.9451,28800.0
2009-08-18 11:40:00,61.77,61.78,61.73,61.78,17000.0,39.9451,39.9516,39.9193,39.9516,17000.0
2009-08-18 11:45:00,61.78,61.85,61.75,61.77,20500.0,39.9516,39.9969,39.9322,39.9451,20500.0
2009-08-18 11:50:00,61.78,61.88,61.76,61.86,31700.0,39.9516,40.0163,39.9387,40.0033,31700.0
2009-08-18 11:55:00,61.86,61.89,61.8,61.83,37200.0,40.0033,40.0227,39.9645,39.9839,37200.0
2009-08-18 12:00:00,61.83,61.89,61.75,61.8,21300.0,39.9839,40.0227,39.9322,39.9645,21300.0
2009-08-18 12:05:00,61.82,61.95,61.82,61.88,43700.0,39.9775,40.0615,39.9775,40.0163,43700.0
2009-08-18 12:10:00,61.88,61.93,61.83,61.83,9600.0,40.0163,40.0486,39.9839,39.9839,9600.0
2009-08-18 12:15:00,61.85,61.85,61.72,61.76,17100.0,39.9969,39.9969,39.9128,39.9387,17100.0
2009-08-18 12:20:00,61.76,61.76,61.69,61.73,11700.0,39.9387,39.9387,39.8934,39.9193,11700.0
2009-08-18 12:25:00,61.72,61.74,61.64,61.66,19700.0,39.9128,39.9257,39.8611,39.874,19700.0
2009-08-18 12:30:00,61.65,61.69,61.6,61.6,16900.0,39.8675,39.8934,39.8352,39.8352,16900.0
2009-08-18 12:35:00,61.61,61.67,61.6,61.65,27200.0,39.8417,39.8805,39.8352,39.8675,27200.0
2009-08-18 12:40:00,61.64,61.85,61.62,61.83,26800.0,39.8611,39.9969,39.8481,39.9839,26800.0
2009-08-18 12:45:00,61.84,61.84,61.75,61.75,13000.0,39.9904,39.9904,39.9322,39.9322,13000.0
2009-08-18 12:50:00,61.75,61.82,61.74,61.79,18800.0,39.9322,39.9775,39.9257,39.9581,18800.0
2009-08-18 12:55:00,61.79,61.8,61.74,61.77,19400.0,39.9581,39.9645,39.9257,39.9451,19400.0
2009-08-18 13:00:00,61.77,61.9,61.74,61.88,25500.0,39.9451,40.0292,39.9257,40.0163,25500.0
2009-08-18 13:05:00,61.87,61.88,61.81,61.88,12300.0,40.0098,40.0163,39.971,40.0163,12300.0
2009-08-18 13:10:00,61.85,61.88,61.76,61.77,21800.0,39.9969,40.0163,39.9387,39.9451,21800.0
2009-08-18 13:15:00,61.77,61.79,61.71,61.75,13500.0,39.9451,39.9581,39.9063,39.9322,13500.0
2009-08-18 13:20:00,61.74,61.77,61.73,61.74,15000.0,39.9257,39.9451,39.9193,39.9257,15000.0
2009-08-18 13:25:00,61.74,61.79,61.72,61.76,15600.0,39.9257,39.9581,39.9128,39.9387,15600.0
2009-08-18 13:30:00,61.75,61.78,61.59,61.6,42400.0,39.9322,39.9516,39.8287,39.8352,42400.0
2009-08-18 13:35:00,61.6,61.62,61.44,61.47,40600.0,39.8352,39.8481,39.7317,39.7511,40600.0
2009-08-18 13:40:00,61.47,61.56,61.46,61.54,14100.0,39.7511,39.8093,39.7447,39.7964,14100.0
2009-08-18 13:45:00,61.56,61.6,61.54,61.59,12500.0,39.8093,39.8352,39.7964,39.8287,12500.0
2009-08-18 13:50:00,61.58,61.6,61.53,61.54,15500.0,39.8223,39.8352,39.7899,39.7964,15500.0
2009-08-18 13:55:00,61.52,61.64,61.52,61.64,9700.0,39.7835,39.8611,39.7835,39.8611,9700.0
2009-08-18 14:00:00,61.65,61.85,61.63,61.79,45500.0,39.8675,39.9969,39.8546,39.9581,45500.0
2009-08-18 14:05:00,61.79,61.79,61.71,61.72,18300.0,39.9581,39.9581,39.9063,39.9128,18300.0
2009-08-18 14:10:00,61.72,61.87,61.72,61.82,20500.0,39.9128,40.0098,39.9128,39.9775,20500.0
2009-08-18 14:15:00,61.82,61.92,61.81,61.85,18200.0,39.9775,40.0421,39.971,39.9969,18200.0
2009-08-18 14:20:00,61.86,61.94,61.84,61.88,15700.0,40.0033,40.0551,39.9904,40.0163,15700.0
2009-08-18 14:25:00,61.88,61.96,61.84,61.92,21100.0,40.0163,40.068,39.9904,40.0421,21100.0
2009-08-18 14:30:00,61.92,61.97,61.77,61.78,21000.0,40.0421,40.0745,39.9451,39.9516,21000.0
2009-08-18 14:35:00,61.78,61.83,61.75,61.77,9100.0,39.9516,39.9839,39.9322,39.9451,9100.0
2009-08-18 14:40:00,61.76,61.82,61.75,61.77,9600.0,39.9387,39.9775,39.9322,39.9451,9600.0
2009-08-18 14:45:00,61.77,61.86,61.77,61.81,11100.0,39.9451,40.0033,39.9451,39.971,11100.0
2009-08-18 14:50:00,61.82,61.86,61.82,61.84,12800.0,39.9775,40.0033,39.9775,39.9904,12800.0
2009-08-18 14:55:00,61.85,61.86,61.78,61.8,31900.0,39.9969,40.0033,39.9516,39.9645,31900.0
2009-08-18 15:00:00,61.79,61.94,61.79,61.86,13100.0,39.9581,40.0551,39.9581,40.0033,13100.0
2009-08-18 15:05:00,61.87,61.94,61.85,61.93,11200.0,40.0098,40.0551,39.9969,40.0486,11200.0
2009-08-18 15:10:00,61.92,61.98,61.92,61.97,16700.0,40.0421,40.0809,40.0421,40.0745,16700.0
2009-08-18 15:15:00,61.98,62.08,61.98,62.04,21000.0,40.0809,40.1456,40.0809,40.1197,21000.0
2009-08-18 15:20:00,62.04,62.04,61.99,62.0,12000.0,40.1197,40.1197,40.0874,40.0939,12000.0
2009-08-18 15:25:00,62.01,62.01,61.86,61.87,25600.0,40.1003,40.1003,40.0033,40.0098,25600.0
2009-08-18 15:30:00,61.88,61.91,61.86,61.87,30300.0,40.0163,40.0357,40.0033,40.0098,30300.0
2009-08-18 15:35:00,61.87,61.89,61.81,61.84,33800.0,40.0098,40.0227,39.971,39.9904,33800.0
2009-08-18 15:40:00,61.84,61.95,61.81,61.95,46000.0,39.9904,40.0615,39.971,40.0615,46000.0
2009-08-18 15:45:00,61.95,61.99,61.9,61.97,36300.0,40.0615,40.0874,40.0292,40.0745,36300.0
2009-08-18 15:50:00,61.96,62.0,61.83,61.84,62200.0,40.068,40.0939,39.9839,39.9904,62200.0
2009-08-18 15:55:00,61.84,61.96,61.8,61.96,130400.0,39.9904,40.068,39.9645,40.068,130400.0
2009-08-19 09:30:00,61.21,61.43,60.79,61.36,119500.0,39.583,39.7253,39.3114,39.68,119500.0
2009-08-19 09:35:00,61.37,61.55,61.3,61.49,89900.0,39.6865,39.8029,39.6412,39.7641,89900.0
2009-08-19 09:40:00,61.51,61.62,61.31,61.51,65900.0,39.777,39.8481,39.6477,39.777,65900.0
2009-08-19 09:45:00,61.52,61.59,61.19,61.19,85600.0,39.7835,39.8287,39.5701,39.5701,85600.0
2009-08-19 09:50:00,61.2,61.36,60.9,60.96,144900.0,39.5765,39.68,39.3825,39.4213,144900.0
2009-08-19 09:55:00,60.96,61.06,60.86,60.94,72500.0,39.4213,39.486,39.3567,39.4084,72500.0
2009-08-19 10:00:00,60.94,61.26,60.92,61.25,189700.0,39.4084,39.6153,39.3955,39.6089,189700.0
2009-08-19 10:05:00,61.25,61.47,61.22,61.35,79400.0,39.6089,39.7511,39.5895,39.6735,79400.0
2009-08-19 10:10:00,61.35,61.45,61.16,61.18,32000.0,39.6735,39.7382,39.5507,39.5636,32000.0
2009-08-19 10:15:00,61.18,61.23,61.0,61.07,27300.0,39.5636,39.5959,39.4472,39.4925,27300.0
2009-08-19 10:20:00,61.05,61.33,61.03,61.26,32500.0,39.4795,39.6606,39.4666,39.6153,32500.0
2009-08-19 10:25:00,61.25,61.25,61.05,61.23,32100.0,39.6089,39.6089,39.4795,39.5959,32100.0
2009-08-19 10:30:00,61.25,62.01,61.23,61.89,289700.0,39.6089,40.1003,39.5959,40.0227,289700.0
2009-08-19 10:35:00,61.86,62.09,61.86,61.98,159800.0,40.0033,40.1521,40.0033,40.0809,159800.0
2009-08-19 10:40:00,61.96,62.19,61.96,62.17,99900.0,40.068,40.2167,40.068,40.2038,99900.0
2009-08-19 10:45:00,62.16,62.18,61.97,62.06,90000.0,40.1973,40.2103,40.0745,40.1327,90000.0
2009-08-19 10:50:00,62.06,62.16,62.01,62.08,33100.0,40.1327,40.1973,40.1003,40.1456,33100.0
2009-08-19 10:55:00,62.07,62.08,61.87,61.93,30500.0,40.1391,40.1456,40.0098,40.0486,30500.0
2009-08-19 11:00:00,61.93,62.04,61.79,61.88,73800.0,40.0486,40.1197,39.9581,40.0163,73800.0
2009-08-19 11:05:00,61.89,62.04,61.86,61.88,27900.0,40.0227,40.1197,40.0033,40.0163,27900.0
2009-08-19 11:10:00,61.87,61.89,61.77,61.84,35900.0,40.0098,40.0227,39.9451,39.9904,35900.0
2009-08-19 11:15:00,61.84,61.94,61.83,61.91,31200.0,39.9904,40.0551,39.9839,40.0357,31200.0
2009-08-19 11:20:00,61.91,61.91,61.73,61.75,47200.0,40.0357,40.0357,39.9193,39.9322,47200.0
2009-08-19 11:25:00,61.73,61.79,61.73,61.75,22400.0,39.9193,39.9581,39.9193,39.9322,22400.0
2009-08-19 11:30:00,61.75,61.85,61.74,61.76,26700.0,39.9322,39.9969,39.9257,39.9387,26700.0
2009-08-19 11:35:00,61.76,61.76,61.67,61.7,26200.0,39.9387,39.9387,39.8805,39.8999,26200.0
2009-08-19 11:40:00,61.71,61.8,61.68,61.76,23400.0,39.9063,39.9645,39.8869,39.9387,23400.0
2009-08-19 11:45:00,61.77,62.06,61.72,62.03,38500.0,39.9451,40.1327,39.9128,40.1133,38500.0
2009-08-19 11:50:00,62.05,62.35,62.04,62.35,44500.0,40.1262,40.3202,40.1197,40.3202,44500.0
2009-08-19 11:55:00,62.35,62.56,62.35,62.54,60800.0,40.3202,40.456,40.3202,40.4431,60800.0
2009-08-19 12:00:00,62.53,62.63,62.39,62.39,40900.0,40.4366,40.5013,40.3461,40.3461,40900.0
2009-08-19 12:05:00,62.4,62.79,62.36,62.73,49900.0,40.3525,40.6047,40.3267,40.5659,49900.0
2009-08-19 12:10:00,62.71,62.9,62.7,62.88,77800.0,40.553,40.6759,40.5465,40.6629,77800.0
2009-08-19 12:15:00,62.87,62.87,62.7,62.73,24900.0,40.6565,40.6565,40.5465,40.5659,24900.0
2009-08-19 12:20:00,62.71,62.73,62.56,62.61,42100.0,40.553,40.5659,40.456,40.4883,42100.0
2009-08-19 12:25:00,62.62,62.84,62.6,62.79,62700.0,40.4948,40.6371,40.4819,40.6047,62700.0
2009-08-19 12:30:00,62.79,62.83,62.74,62.78,44200.0,40.6047,40.6306,40.5724,40.5983,44200.0
2009-08-19 12:35:00,62.78,62.97,62.78,62.97,38700.0,40.5983,40.7211,40.5983,40.7211,38700.0
2009-08-19 12:40:00,62.97,62.97,62.82,62.82,14300.0,40.7211,40.7211,40.6241,40.6241,14300.0
2009-08-19 12:45:00,62.82,62.87,62.82,62.85,24500.0,40.6241,40.6565,40.6241,40.6435,24500.0
2009-08-19 12:50:00,62.83,63.04,62.83,63.02,33900.0,40.6306,40.7664,40.6306,40.7535,33900.0
2009-08-19 12:55:00,63.02,63.12,63.01,63.05,29800.0,40.7535,40.8181,40.747,40.7729,29800.0
2009-08-19 13:00:00,63.06,63.13,63.04,63.08,28600.0,40.7793,40.8246,40.7664,40.7923,28600.0
2009-08-19 13:05:00,63.08,63.32,63.06,63.32,24200.0,40.7923,40.9475,40.7793,40.9475,24200.0
2009-08-19 13:10:00,63.29,63.37,63.25,63.33,37500.0,40.9281,40.9798,40.9022,40.9539,37500.0
2009-08-19 13:15:00,63.32,63.36,63.28,63.34,34200.0,40.9475,40.9733,40.9216,40.9604,34200.0
2009-08-19 13:20:00,63.34,63.43,63.32,63.36,26900.0,40.9604,41.0186,40.9475,40.9733,26900.0
2009-08-19 13:25:00,63.38,63.4,63.24,63.24,25600.0,40.9863,40.9992,40.8957,40.8957,25600.0
2009-08-19 13:30:00,63.25,63.28,63.18,63.19,17300.0,40.9022,40.9216,40.8569,40.8634,17300.0
2009-08-19 13:35:00,63.2,63.24,63.18,63.24,32200.0,40.8699,40.8957,40.8569,40.8957,32200.0
2009-08-19 13:40:00,63.23,63.26,63.15,63.15,25300.0,40.8893,40.9087,40.8375,40.8375,25300.0
2009-08-19 13:45:00,63.15,63.22,63.11,63.22,25900.0,40.8375,40.8828,40.8117,40.8828,25900.0
2009-08-19 13:50:00,63.22,63.3,63.17,63.21,20900.0,40.8828,40.9345,40.8505,40.8763,20900.0
2009-08-19 13:55:00,63.21,63.21,63.14,63.19,27100.0,40.8763,40.8763,40.8311,40.8634,27100.0
2009-08-19 14:00:00,63.17,63.22,63.08,63.1,30700.0,40.8505,40.8828,40.7923,40.8052,30700.0
2009-08-19 14:05:00,63.1,63.2,63.1,63.15,35700.0,40.8052,40.8699,40.8052,40.8375,35700.0
2009-08-19 14:10:00,63.17,63.22,63.13,63.19,21100.0,40.8505,40.8828,40.8246,40.8634,21100.0
2009-08-19 14:15:00,63.18,63.25,63.18,63.23,23500.0,40.8569,40.9022,40.8569,40.8893,23500.0
2009-08-19 14:20:00,63.22,63.28,63.15,63.18,22100.0,40.8828,40.9216,40.8375,40.8569,22100.0
2009-08-19 14:25:00,63.18,63.22,63.1,63.11,20800.0,40.8569,40.8828,40.8052,40.8117,20800.0
2009-08-19 14:30:00,63.11,63.17,63.05,63.06,23000.0,40.8117,40.8505,40.7729,40.7793,23000.0
2009-08-19 14:35:00,63.05,63.05,62.99,63.03,47000.0,40.7729,40.7729,40.7341,40.7599,47000.0
2009-08-19 14:40:00,63.03,63.09,62.99,63.08,25200.0,40.7599,40.7987,40.7341,40.7923,25200.0
2009-08-19 14:45:00,63.08,63.08,62.97,62.98,29000.0,40.7923,40.7923,40.7211,40.7276,29000.0
2009-08-19 14:50:00,62.98,62.99,62.93,62.99,23600.0,40.7276,40.7341,40.6953,40.7341,23600.0
2009-08-19 14:55:00,63.0,63.09,63.0,63.04,20500.0,40.7405,40.7987,40.7405,40.7664,20500.0
2009-08-19 15:00:00,63.03,63.03,62.89,62.97,22500.0,40.7599,40.7599,40.6694,40.7211,22500.0
2009-08-19 15:05:00,62.97,63.01,62.84,62.84,33200.0,40.7211,40.747,40.6371,40.6371,33200.0
2009-08-19 15:10:00,62.83,62.86,62.73,62.75,43800.0,40.6306,40.65,40.5659,40.5789,43800.0
2009-08-19 15:15:00,62.77,62.86,62.75,62.81,33000.0,40.5918,40.65,40.5789,40.6177,33000.0
2009-08-19 15:20:00,62.84,62.87,62.73,62.83,28300.0,40.6371,40.6565,40.5659,40.6306,28300.0
2009-08-19 15:25:00,62.83,62.91,62.79,62.9,20300.0,40.6306,40.6823,40.6047,40.6759,20300.0
2009-08-19 15:30:00,62.9,62.9,62.69,62.69,44900.0,40.6759,40.6759,40.5401,40.5401,44900.0
2009-08-19 15:35:00,62.69,62.79,62.68,62.78,61900.0,40.5401,40.6047,40.5336,40.5983,61900.0
2009-08-19 15:40:00,62.78,62.82,62.7,62.7,67900.0,40.5983,40.6241,40.5465,40.5465,67900.0
2009-08-19 15:45:00,62.71,62.73,62.52,62.56,119600.0,40.553,40.5659,40.4301,40.456,119600.0
2009-08-19 15:50:00,62.57,62.69,62.56,62.63,113300.0,40.4625,40.5401,40.456,40.5013,113300.0
2009-08-19 15:55:00,62.63,62.79,62.62,62.79,117800.0,40.5013,40.6047,40.4948,40.6047,117800.0
2009-08-20 09:30:00,62.73,63.02,62.27,62.87,51500.0,40.5659,40.7535,40.2685,40.6565,51500.0
2009-08-20 09:35:00,62.89,62.96,62.69,62.78,25700.0,40.6694,40.7147,40.5401,40.5983,25700.0
2009-08-20 09:40:00,62.79,63.11,62.62,62.64,60700.0,40.6047,40.8117,40.4948,40.5077,60700.0
2009-08-20 09:45:00,62.67,62.84,62.6,62.67,64400.0,40.5271,40.6371,40.4819,40.5271,64400.0
2009-08-20 09:50:00,62.67,62.74,62.54,62.71,47800.0,40.5271,40.5724,40.4431,40.553,47800.0
2009-08-20 09:55:00,62.71,63.04,62.71,62.99,32000.0,40.553,40.7664,40.553,40.7341,32000.0
2009-08-20 10:00:00,63.0,63.11,62.8,62.85,27400.0,40.7405,40.8117,40.6112,40.6435,27400.0
2009-08-20 10:05:00,62.84,62.89,62.71,62.86,49800.0,40.6371,40.6694,40.553,40.65,49800.0
2009-08-20 10:10:00,62.88,62.99,62.75,62.99,26200.0,40.6629,40.7341,40.5789,40.7341,26200.0
2009-08-20 10:15:00,62.96,63.07,62.93,62.97,62900.0,40.7147,40.7858,40.6953,40.7211,62900.0
2009-08-20 10:20:00,62.97,63.1,62.95,63.03,33900.0,40.7211,40.8052,40.7082,40.7599,33900.0
2009-08-20 10:25:00,63.05,63.07,62.92,62.96,36000.0,40.7729,40.7858,40.6888,40.7147,36000.0
2009-08-20 10:30:00,62.99,63.18,62.76,62.84,104400.0,40.7341,40.8569,40.5853,40.6371,104400.0
2009-08-20 10:35:00,62.84,62.92,62.67,62.72,64600.0,40.6371,40.6888,40.5271,40.5595,64600.0
2009-08-20 10:40:00,62.72,62.88,62.7,62.78,45400.0,40.5595,40.6629,40.5465,40.5983,45400.0
2009-08-20 10:45:00,62.77,62.8,62.71,62.73,35100.0,40.5918,40.6112,40.553,40.5659,35100.0
2009-08-20 10:50:00,62.74,62.74,62.53,62.57,36500.0,40.5724,40.5724,40.4366,40.4625,36500.0
2009-08-20 10:55:00,62.57,62.64,62.54,62.62,58300.0,40.4625,40.5077,40.4431,40.4948,58300.0
2009-08-20 11:00:00,62.62,62.62,62.37,62.44,70000.0,40.4948,40.4948,40.3331,40.3784,70000.0
2009-08-20 11:05:00,62.44,62.44,62.16,62.2,62800.0,40.3784,40.3784,40.1973,40.2232,62800.0
2009-08-20 11:10:00,62.2,62.28,62.18,62.24,53000.0,40.2232,40.2749,40.2103,40.2491,53000.0
2009-08-20 11:15:00,62.25,62.26,62.04,62.06,52800.0,40.2555,40.262,40.1197,40.1327,52800.0
2009-08-20 11:20:00,62.05,62.05,61.83,61.85,68300.0,40.1262,40.1262,39.9839,39.9969,68300.0
2009-08-20 11:25:00,61.85,61.95,61.8,61.91,52000.0,39.9969,40.0615,39.9645,40.0357,52000.0
2009-08-20 11:30:00,61.94,61.97,61.89,61.92,45800.0,40.0551,40.0745,40.0227,40.0421,45800.0
2009-08-20 11:35:00,61.92,61.92,61.81,61.81,46000.0,40.0421,40.0421,39.971,39.971,46000.0
2009-08-20 11:40:00,61.81,61.85,61.69,61.79,38700.0,39.971,39.9969,39.8934,39.9581,38700.0
2009-08-20 11:45:00,61.79,61.79,61.61,61.78,45500.0,39.9581,39.9581,39.8417,39.9516,45500.0
2009-08-20 11:50:00,61.78,61.9,61.78,61.9,47000.0,39.9516,40.0292,39.9516,40.0292,47000.0
2009-08-20 11:55:00,61.9,61.9,61.63,61.71,66800.0,40.0292,40.0292,39.8546,39.9063,66800.0
2009-08-20 12:00:00,61.71,61.8,61.7,61.78,27500.0,39.9063,39.9645,39.8999,39.9516,27500.0
2009-08-20 12:05:00,61.78,61.99,61.78,61.97,48100.0,39.9516,40.0874,39.9516,40.0745,48100.0
2009-08-20 12:10:00,61.97,62.01,61.78,61.83,45000.0,40.0745,40.1003,39.9516,39.9839,45000.0
2009-08-20 12:15:00,61.83,61.84,61.71,61.72,16600.0,39.9839,39.9904,39.9063,39.9128,16600.0
2009-08-20 12:20:00,61.72,61.72,61.51,61.57,43800.0,39.9128,39.9128,39.777,39.8158,43800.0
2009-08-20 12:25:00,61.57,61.7,61.5,61.58,97700.0,39.8158,39.8999,39.7705,39.8223,97700.0
2009-08-20 12:30:00,61.59,61.68,61.57,61.68,41700.0,39.8287,39.8869,39.8158,39.8869,41700.0
2009-08-20 12:35:00,61.68,61.77,61.6,61.77,58900.0,39.8869,39.9451,39.8352,39.9451,58900.0
2009-08-20 12:40:00,61.77,61.88,61.74,61.86,24100.0,39.9451,40.0163,39.9257,40.0033,24100.0
2009-08-20 12:45:00,61.86,61.97,61.85,61.93,37500.0,40.0033,40.0745,39.9969,40.0486,37500.0
2009-08-20 12:50:00,61.92,61.94,61.75,61.76,52500.0,40.0421,40.0551,39.9322,39.9387,52500.0
2009-08-20 12:55:00,61.76,61.76,61.68,61.69,27200.0,39.9387,39.9387,39.8869,39.8934,27200.0
2009-08-20 13:00:00,61.68,61.69,61.64,61.66,31300.0,39.8869,39.8934,39.8611,39.874,31300.0
2009-08-20 13:05:00,61.66,61.7,61.65,61.65,25600.0,39.874,39.8999,39.8675,39.8675,25600.0
2009-08-20 13:10:00,61.65,61.66,61.6,61.63,23600.0,39.8675,39.874,39.8352,39.8546,23600.0
2009-08-20 13:15:00,61.64,61.69,61.62,61.64,17500.0,39.8611,39.8934,39.8481,39.8611,17500.0
2009-08-20 13:20:00,61.63,61.7,61.62,61.7,23100.0,39.8546,39.8999,39.8481,39.8999,23100.0
2009-08-20 13:25:00,61.71,62.55,61.69,61.85,50900.0,39.9063,40.4495,39.8934,39.9969,50900.0
2009-08-20 13:30:00,61.83,61.87,61.83,61.86,29200.0,39.9839,40.0098,39.9839,40.0033,29200.0
2009-08-20 13:35:00,61.84,61.88,61.84,61.85,34400.0,39.9904,40.0163,39.9904,39.9969,34400.0
2009-08-20 13:40:00,61.85,61.86,61.75,61.83,39400.0,39.9969,40.0033,39.9322,39.9839,39400.0
2009-08-20 13:45:00,61.82,61.82,61.75,61.81,22100.0,39.9775,39.9775,39.9322,39.971,22100.0
2009-08-20 13:50:00,61.8,61.87,61.6,61.87,43000.0,39.9645,40.0098,39.8352,40.0098,43000.0
2009-08-20 13:55:00,61.85,61.91,61.82,61.84,25700.0,39.9969,40.0357,39.9775,39.9904,25700.0
2009-08-20 14:00:00,61.84,61.91,61.82,61.87,34200.0,39.9904,40.0357,39.9775,40.0098,34200.0
2009-08-20 14:05:00,61.87,61.9,61.83,61.89,23600.0,40.0098,40.0292,39.9839,40.0227,23600.0
2009-08-20 14:10:00,61.89,61.91,61.78,61.82,30100.0,40.0227,40.0357,39.9516,39.9775,30100.0
2009-08-20 14:15:00,61.82,61.86,61.79,61.83,20200.0,39.9775,40.0033,39.9581,39.9839,20200.0
2009-08-20 14:20:00,61.83,61.89,61.79,61.88,36700.0,39.9839,40.0227,39.9581,40.0163,36700.0
2009-08-20 14:25:00,61.87,61.88,61.77,61.79,46800.0,40.0098,40.0163,39.9451,39.9581,46800.0
2009-08-20 14:30:00,61.8,61.83,61.76,61.79,22800.0,39.9645,39.9839,39.9387,39.9581,22800.0
2009-08-20 14:35:00,61.77,61.87,61.77,61.87,31600.0,39.9451,40.0098,39.9451,40.0098,31600.0
2009-08-20 14:40:00,61.85,61.85,61.77,61.8,26400.0,39.9969,39.9969,39.9451,39.9645,26400.0
2009-08-20 14:45:00,61.8,61.84,61.77,61.81,26000.0,39.9645,39.9904,39.9451,39.971,26000.0
2009-08-20 14:50:00,61.8,61.87,61.79,61.83,21200.0,39.9645,40.0098,39.9581,39.9839,21200.0
2009-08-20 14:55:00,61.84,61.87,61.79,61.81,21900.0,39.9904,40.0098,39.9581,39.971,21900.0
2009-08-20 15:00:00,61.81,61.88,61.81,61.88,24300.0,39.971,40.0163,39.971,40.0163,24300.0
2009-08-20 15:05:00,61.88,62.05,61.86,62.02,48800.0,40.0163,40.1262,40.0033,40.1068,48800.0
2009-08-20 15:10:00,62.02,62.06,62.0,62.02,27800.0,40.1068,40.1327,40.0939,40.1068,27800.0
2009-08-20 15:15:00,62.03,62.1,62.03,62.07,51500.0,40.1133,40.1585,40.1133,40.1391,51500.0
2009-08-20 15:20:00,62.08,62.13,62.06,62.12,34300.0,40.1456,40.1779,40.1327,40.1715,34300.0
2009-08-20 15:25:00,62.11,62.19,62.11,62.17,65200.0,40.165,40.2167,40.165,40.2038,65200.0
2009-08-20 15:30:00,62.18,62.29,62.15,62.17,80200.0,40.2103,40.2814,40.1909,40.2038,80200.0
2009-08-20 15:35:00,62.17,62.28,62.14,62.26,78800.0,40.2038,40.2749,40.1844,40.262,78800.0
2009-08-20 15:40:00,62.26,62.34,62.25,62.31,309000.0,40.262,40.3137,40.2555,40.2943,309000.0
2009-08-20 15:45:00,62.31,62.32,62.24,62.28,124800.0,40.2943,40.3008,40.2491,40.2749,124800.0
2009-08-20 15:50:00,62.29,62.35,62.26,62.35,140800.0,40.2814,40.3202,40.262,40.3202,140800.0
2009-08-20 15:55:00,62.35,62.38,61.25,62.08,799500.0,40.3202,40.3396,39.6089,40.1456,799500.0
2009-08-21 09:30:00,63.59,63.85,63.13,63.4,556000.0,41.1221,41.2902,40.8246,40.9992,556000.0
2009-08-21 09:35:00,63.41,63.53,63.28,63.3,99200.0,41.0057,41.0833,40.9216,40.9345,99200.0
2009-08-21 09:40:00,63.3,63.59,63.27,63.52,142300.0,40.9345,41.1221,40.9151,41.0768,142300.0
2009-08-21 09:45:00,63.54,63.61,63.33,63.36,65900.0,41.0897,41.135,40.9539,40.9733,65900.0
2009-08-21 09:50:00,63.36,63.4,63.15,63.27,103800.0,40.9733,40.9992,40.8375,40.9151,103800.0
2009-08-21 09:55:00,63.26,63.35,63.2,63.29,92400.0,40.9087,40.9669,40.8699,40.9281,92400.0
2009-08-21 10:00:00,63.31,63.75,63.31,63.73,147900.0,40.941,41.2256,40.941,41.2126,147900.0
2009-08-21 10:05:00,63.71,63.83,63.65,63.72,105400.0,41.1997,41.2773,41.1609,41.2062,105400.0
2009-08-21 10:10:00,63.72,63.8,63.67,63.69,117900.0,41.2062,41.2579,41.1738,41.1868,117900.0
2009-08-21 10:15:00,63.7,64.0,63.65,63.99,102200.0,41.1932,41.3872,41.1609,41.3808,102200.0
2009-08-21 10:20:00,64.0,64.29,63.99,64.21,132700.0,41.3872,41.5748,41.3808,41.523,132700.0
2009-08-21 10:25:00,64.21,64.31,64.06,64.08,61900.0,41.523,41.5877,41.426,41.439,61900.0
2009-08-21 10:30:00,64.07,64.22,64.05,64.21,70200.0,41.4325,41.5295,41.4196,41.523,70200.0
2009-08-21 10:35:00,64.22,64.44,64.22,64.39,57200.0,41.5295,41.6718,41.5295,41.6394,57200.0
2009-08-21 10:40:00,64.39,64.44,64.34,64.38,52300.0,41.6394,41.6718,41.6071,41.633,52300.0
2009-08-21 10:45:00,64.38,64.43,64.34,64.39,60800.0,41.633,41.6653,41.6071,41.6394,60800.0
2009-08-21 10:50:00,64.39,64.42,64.0,64.03,109000.0,41.6394,41.6588,41.3872,41.4066,109000.0
2009-08-21 10:55:00,64.04,64.1,63.97,64.1,107000.0,41.4131,41.4519,41.3678,41.4519,107000.0
2009-08-21 11:00:00,64.11,64.23,64.11,64.18,84700.0,41.4584,41.536,41.4584,41.5036,84700.0
2009-08-21 11:05:00,64.18,64.38,64.18,64.38,40200.0,41.5036,41.633,41.5036,41.633,40200.0
2009-08-21 11:10:00,64.38,64.39,64.28,64.29,26500.0,41.633,41.6394,41.5683,41.5748,26500.0
2009-08-21 11:15:00,64.28,64.28,64.15,64.16,44300.0,41.5683,41.5683,41.4842,41.4907,44300.0
2009-08-21 11:20:00,64.17,64.34,64.17,64.29,23800.0,41.4972,41.6071,41.4972,41.5748,23800.0
2009-08-21 11:25:00,64.29,64.35,64.23,64.27,31600.0,41.5748,41.6136,41.536,41.5618,31600.0
2009-08-21 11:30:00,64.25,64.29,64.19,64.22,15900.0,41.5489,41.5748,41.5101,41.5295,15900.0
2009-08-21 11:35:00,64.23,64.37,64.23,64.37,26900.0,41.536,41.6265,41.536,41.6265,26900.0
2009-08-21 11:40:00,64.37,64.44,64.35,64.43,18800.0,41.6265,41.6718,41.6136,41.6653,18800.0
2009-08-21 11:45:00,64.43,64.46,64.42,64.45,22200.0,41.6653,41.6847,41.6588,41.6782,22200.0
2009-08-21 11:50:00,64.45,64.5,64.42,64.48,27600.0,41.6782,41.7106,41.6588,41.6976,27600.0
2009-08-21 11:55:00,64.49,64.55,64.47,64.53,46400.0,41.7041,41.7429,41.6912,41.73,46400.0
2009-08-21 12:00:00,64.53,64.55,64.46,64.48,25400.0,41.73,41.7429,41.6847,41.6976,25400.0
2009-08-21 12:05:00,64.49,64.52,64.47,64.47,26500.0,41.7041,41.7235,41.6912,41.6912,26500.0
2009-08-21 12:10:00,64.47,64.55,64.46,64.54,25800.0,41.6912,41.7429,41.6847,41.7364,25800.0
2009-08-21 12:15:00,64.54,64.55,64.42,64.42,27300.0,41.7364,41.7429,41.6588,41.6588,27300.0
2009-08-21 12:20:00,64.42,64.52,64.41,64.52,31100.0,41.6588,41.7235,41.6524,41.7235,31100.0
2009-08-21 12:25:00,64.53,64.68,64.52,64.66,48100.0,41.73,41.827,41.7235,41.814,48100.0
2009-08-21 12:30:00,64.67,64.74,64.66,64.69,47800.0,41.8205,41.8658,41.814,41.8334,47800.0
2009-08-21 12:35:00,64.7,64.7,64.57,64.58,20400.0,41.8399,41.8399,41.7558,41.7623,20400.0
2009-08-21 12:40:00,64.56,64.65,64.54,64.63,35200.0,41.7494,41.8076,41.7364,41.7946,35200.0
2009-08-21 12:45:00,64.64,64.72,64.62,64.72,26900.0,41.8011,41.8528,41.7882,41.8528,26900.0
2009-08-21 12:50:00,64.72,64.84,64.69,64.82,60900.0,41.8528,41.9304,41.8334,41.9175,60900.0
2009-08-21 12:55:00,64.82,64.89,64.75,64.82,61100.0,41.9175,41.9628,41.8722,41.9175,61100.0
2009-08-21 13:00:00,64.83,64.89,64.82,64.89,31000.0,41.924,41.9628,41.9175,41.9628,31000.0
2009-08-21 13:05:00,64.88,64.9,64.82,64.9,37000.0,41.9563,41.9692,41.9175,41.9692,37000.0
2009-08-21 13:10:00,64.9,64.93,64.85,64.9,45700.0,41.9692,41.9886,41.9369,41.9692,45700.0
2009-08-21 13:15:00,64.87,64.91,64.85,64.89,48100.0,41.9498,41.9757,41.9369,41.9628,48100.0
2009-08-21 13:20:00,64.9,64.9,64.87,64.9,24600.0,41.9692,41.9692,41.9498,41.9692,24600.0
2009-08-21 13:25:00,64.89,64.89,64.8,64.81,16800.0,41.9628,41.9628,41.9046,41.911,16800.0
2009-08-21 13:30:00,64.81,64.81,64.66,64.68,35500.0,41.911,41.911,41.814,41.827,35500.0
2009-08-21 13:35:00,64.67,64.67,64.58,64.6,40600.0,41.8205,41.8205,41.7623,41.7752,40600.0
2009-08-21 13:40:00,64.6,64.63,64.47,64.51,59200.0,41.7752,41.7946,41.6912,41.717,59200.0
2009-08-21 13:45:00,64.51,64.51,64.4,64.42,50800.0,41.717,41.717,41.6459,41.6588,50800.0
2009-08-21 13:50:00,64.42,64.46,64.38,64.4,40600.0,41.6588,41.6847,41.633,41.6459,40600.0
2009-08-21 13:55:00,64.4,64.45,64.33,64.43,41300.0,41.6459,41.6782,41.6006,41.6653,41300.0
2009-08-21 14:00:00,64.43,64.43,64.32,64.32,56000.0,41.6653,41.6653,41.5942,41.5942,56000.0
2009-08-21 14:05:00,64.32,64.33,64.27,64.3,69100.0,41.5942,41.6006,41.5618,41.5812,69100.0
2009-08-21 14:10:00,64.3,64.32,64.26,64.3,53500.0,41.5812,41.5942,41.5554,41.5812,53500.0
2009-08-21 14:15:00,64.31,64.35,64.3,64.32,36100.0,41.5877,41.6136,41.5812,41.5942,36100.0
2009-08-21 14:20:00,64.32,64.33,64.25,64.3,54000.0,41.5942,41.6006,41.5489,41.5812,54000.0
2009-08-21 14:25:00,64.3,64.31,64.23,64.24,59000.0,41.5812,41.5877,41.536,41.5424,59000.0
2009-08-21 14:30:00,64.24,64.3,64.22,64.24,73100.0,41.5424,41.5812,41.5295,41.5424,73100.0
2009-08-21 14:35:00,64.23,64.28,64.22,64.26,41600.0,41.536,41.5683,41.5295,41.5554,41600.0
2009-08-21 14:40:00,64.26,64.3,64.19,64.19,88800.0,41.5554,41.5812,41.5101,41.5101,88800.0
2009-08-21 14:45:00,64.19,64.22,64.16,64.18,21300.0,41.5101,41.5295,41.4907,41.5036,21300.0
2009-08-21 14:50:00,64.17,64.24,64.16,64.23,50300.0,41.4972,41.5424,41.4907,41.536,50300.0
2009-08-21 14:55:00,64.23,64.27,64.22,64.26,30600.0,41.536,41.5618,41.5295,41.5554,30600.0
2009-08-21 15:00:00,64.26,64.32,64.24,64.32,45200.0,41.5554,41.5942,41.5424,41.5942,45200.0
2009-08-21 15:05:00,64.3,64.4,64.3,64.38,43900.0,41.5812,41.6459,41.5812,41.633,43900.0
2009-08-21 15:10:00,64.38,64.6,64.38,64.59,74500.0,41.633,41.7752,41.633,41.7688,74500.0
2009-08-21 15:15:00,64.6,64.72,64.59,64.61,50200.0,41.7752,41.8528,41.7688,41.7817,50200.0
2009-08-21 15:20:00,64.61,64.64,64.52,64.57,55900.0,41.7817,41.8011,41.7235,41.7558,55900.0
2009-08-21 15:25:00,64.57,64.57,64.51,64.53,32600.0,41.7558,41.7558,41.717,41.73,32600.0
2009-08-21 15:30:00,64.52,64.56,64.47,64.48,65000.0,41.7235,41.7494,41.6912,41.6976,65000.0
2009-08-21 15:35:00,64.49,64.49,64.32,64.34,82200.0,41.7041,41.7041,41.5942,41.6071,82200.0
2009-08-21 15:40:00,64.34,64.35,64.25,64.33,188200.0,41.6071,41.6136,41.5489,41.6006,188200.0
2009-08-21 15:45:00,64.33,64.34,64.23,64.25,145100.0,41.6006,41.6071,41.536,41.5489,145100.0
2009-08-21 15:50:00,64.24,64.3,64.22,64.24,131300.0,41.5424,41.5812,41.5295,41.5424,131300.0
2009-08-21 15:55:00,64.26,64.46,64.15,64.22,417400.0,41.5554,41.6847,41.4842,41.5295,417400.0
2009-08-24 09:30:00,64.95,65.0,64.74,64.96,116700.0,42.0016,42.0339,41.8658,42.008,116700.0
2009-08-24 09:35:00,64.9,65.21,64.8,65.11,80100.0,41.9692,42.1697,41.9046,42.105,80100.0
2009-08-24 09:40:00,65.17,65.24,64.99,64.99,66500.0,42.1438,42.1891,42.0274,42.0274,66500.0
2009-08-24 09:45:00,65.01,65.19,64.89,64.91,62600.0,42.0404,42.1568,41.9628,41.9757,62600.0
2009-08-24 09:50:00,64.91,64.97,64.61,64.71,65900.0,41.9757,42.0145,41.7817,41.8464,65900.0
2009-08-24 09:55:00,64.71,65.1,64.71,64.99,57200.0,41.8464,42.0986,41.8464,42.0274,57200.0
2009-08-24 10:00:00,64.97,65.1,64.78,64.85,50700.0,42.0145,42.0986,41.8916,41.9369,50700.0
2009-08-24 10:05:00,64.84,64.93,64.73,64.84,50700.0,41.9304,41.9886,41.8593,41.9304,50700.0
2009-08-24 10:10:00,64.82,64.89,64.77,64.83,19600.0,41.9175,41.9628,41.8852,41.924,19600.0
2009-08-24 10:15:00,64.83,64.89,64.79,64.83,21500.0,41.924,41.9628,41.8981,41.924,21500.0
2009-08-24 10:20:00,64.82,64.91,64.78,64.91,29000.0,41.9175,41.9757,41.8916,41.9757,29000.0
2009-08-24 10:25:00,64.91,64.95,64.81,64.85,33800.0,41.9757,42.0016,41.911,41.9369,33800.0
2009-08-24 10:30:00,64.85,64.87,64.76,64.8,20900.0,41.9369,41.9498,41.8787,41.9046,20900.0
2009-08-24 10:35:00,64.8,64.82,64.69,64.7,39300.0,41.9046,41.9175,41.8334,41.8399,39300.0
2009-08-24 10:40:00,64.71,64.83,64.68,64.76,34100.0,41.8464,41.924,41.827,41.8787,34100.0
2009-08-24 10:45:00,64.76,64.94,64.76,64.94,37600.0,41.8787,41.9951,41.8787,41.9951,37600.0
2009-08-24 10:50:00,64.94,65.0,64.92,64.94,37300.0,41.9951,42.0339,41.9822,41.9951,37300.0
2009-08-24 10:55:00,64.92,65.0,64.92,65.0,26700.0,41.9822,42.0339,41.9822,42.0339,26700.0
2009-08-24 11:00:00,64.98,65.02,64.94,65.02,21000.0,42.021,42.0468,41.9951,42.0468,21000.0
2009-08-24 11:05:00,65.02,65.04,64.94,64.95,18400.0,42.0468,42.0598,41.9951,42.0016,18400.0
2009-08-24 11:10:00,64.95,64.99,64.8,64.8,17800.0,42.0016,42.0274,41.9046,41.9046,17800.0
2009-08-24 11:15:00,64.8,64.82,64.74,64.74,33700.0,41.9046,41.9175,41.8658,41.8658,33700.0
2009-08-24 11:20:00,64.73,64.75,64.64,64.68,25400.0,41.8593,41.8722,41.8011,41.827,25400.0
2009-08-24 11:25:00,64.67,64.7,64.58,64.69,24700.0,41.8205,41.8399,41.7623,41.8334,24700.0
2009-08-24 11:30:00,64.68,64.7,64.61,64.61,11000.0,41.827,41.8399,41.7817,41.7817,11000.0
2009-08-24 11:35:00,64.61,64.65,64.6,64.64,16200.0,41.7817,41.8076,41.7752,41.8011,16200.0
2009-08-24 11:40:00,64.65,64.69,64.64,64.69,12700.0,41.8076,41.8334,41.8011,41.8334,12700.0
2009-08-24 11:45:00,64.68,64.76,64.66,64.75,10700.0,41.827,41.8787,41.814,41.8722,10700.0
2009-08-24 11:50:00,64.75,64.75,64.62,64.66,19100.0,41.8722,41.8722,41.7882,41.814,19100.0
2009-08-24 11:55:00,64.65,64.67,64.61,64.61,10200.0,41.8076,41.8205,41.7817,41.7817,10200.0
2009-08-24 12:00:00,64.61,64.62,64.55,64.62,24800.0,41.7817,41.7882,41.7429,41.7882,24800.0
2009-08-24 12:05:00,64.61,64.66,64.58,64.66,13200.0,41.7817,41.814,41.7623,41.814,13200.0
2009-08-24 12:10:00,64.67,64.77,64.67,64.76,10100.0,41.8205,41.8852,41.8205,41.8787,10100.0
2009-08-24 12:15:00,64.77,64.85,64.73,64.74,29000.0,41.8852,41.9369,41.8593,41.8658,29000.0
2009-08-24 12:20:00,64.75,64.82,64.75,64.77,9100.0,41.8722,41.9175,41.8722,41.8852,9100.0
2009-08-24 12:25:00,64.77,64.78,64.67,64.68,10600.0,41.8852,41.8916,41.8205,41.827,10600.0
2009-08-24 12:30:00,64.67,64.67,64.55,64.55,16900.0,41.8205,41.8205,41.7429,41.7429,16900.0
2009-08-24 12:35:00,64.53,64.55,64.45,64.52,10800.0,41.73,41.7429,41.6782,41.7235,10800.0
2009-08-24 12:40:00,64.52,64.62,64.51,64.62,6400.0,41.7235,41.7882,41.717,41.7882,6400.0
2009-08-24 12:45:00,64.61,64.63,64.58,64.59,9600.0,41.7817,41.7946,41.7623,41.7688,9600.0
2009-08-24 12:50:00,64.61,64.69,64.6,64.66,12300.0,41.7817,41.8334,41.7752,41.814,12300.0
2009-08-24 12:55:00,64.65,64.67,64.57,64.58,9700.0,41.8076,41.8205,41.7558,41.7623,9700.0
2009-08-24 13:00:00,64.56,64.58,64.46,64.47,14300.0,41.7494,41.7623,41.6847,41.6912,14300.0
2009-08-24 13:05:00,64.48,64.48,64.26,64.29,33700.0,41.6976,41.6976,41.5554,41.5748,33700.0
2009-08-24 13:10:00,64.29,64.34,64.15,64.16,38300.0,41.5748,41.6071,41.4842,41.4907,38300.0
2009-08-24 13:15:00,64.14,64.2,64.1,64.16,22000.0,41.4778,41.5166,41.4519,41.4907,22000.0
2009-08-24 13:20:00,64.16,64.19,64.0,64.03,21800.0,41.4907,41.5101,41.3872,41.4066,21800.0
2009-08-24 13:25:00,64.02,64.05,63.9,63.96,30000.0,41.4002,41.4196,41.3226,41.3614,30000.0
2009-08-24 13:30:00,63.96,64.07,63.96,64.05,22500.0,41.3614,41.4325,41.3614,41.4196,22500.0
2009-08-24 13:35:00,64.06,64.15,64.06,64.1,23300.0,41.426,41.4842,41.426,41.4519,23300.0
2009-08-24 13:40:00,64.1,64.28,64.06,64.2,30400.0,41.4519,41.5683,41.426,41.5166,30400.0
2009-08-24 13:45:00,64.2,64.28,64.2,64.23,11900.0,41.5166,41.5683,41.5166,41.536,11900.0
2009-08-24 13:50:00,64.25,64.25,64.19,64.19,18100.0,41.5489,41.5489,41.5101,41.5101,18100.0
2009-08-24 13:55:00,64.19,64.26,64.18,64.25,15900.0,41.5101,41.5554,41.5036,41.5489,15900.0
2009-08-24 14:00:00,64.25,64.25,64.19,64.19,17500.0,41.5489,41.5489,41.5101,41.5101,17500.0
2009-08-24 14:05:00,64.19,64.22,64.15,64.19,40400.0,41.5101,41.5295,41.4842,41.5101,40400.0
2009-08-24 14:10:00,64.2,64.2,64.14,64.15,28100.0,41.5166,41.5166,41.4778,41.4842,28100.0
2009-08-24 14:15:00,64.16,64.27,64.15,64.26,15800.0,41.4907,41.5618,41.4842,41.5554,15800.0
2009-08-24 14:20:00,64.27,64.3,64.24,64.25,12100.0,41.5618,41.5812,41.5424,41.5489,12100.0
2009-08-24 14:25:00,64.24,64.24,64.2,64.21,15200.0,41.5424,41.5424,41.5166,41.523,15200.0
2009-08-24 14:30:00,64.22,64.23,64.18,64.19,20300.0,41.5295,41.536,41.5036,41.5101,20300.0
2009-08-24 14:35:00,64.19,64.19,64.12,64.16,22400.0,41.5101,41.5101,41.4648,41.4907,22400.0
2009-08-24 14:40:00,64.14,64.15,64.03,64.08,31700.0,41.4778,41.4842,41.4066,41.439,31700.0
2009-08-24 14:45:00,64.1,64.1,64.03,64.03,23600.0,41.4519,41.4519,41.4066,41.4066,23600.0
2009-08-24 14:50:00,64.02,64.14,64.02,64.14,34600.0,41.4002,41.4778,41.4002,41.4778,34600.0
2009-08-24 14:55:00,64.11,64.19,64.11,64.14,18800.0,41.4584,41.5101,41.4584,41.4778,18800.0
2009-08-24 15:00:00,64.15,64.16,64.08,64.12,27000.0,41.4842,41.4907,41.439,41.4648,27000.0
2009-08-24 15:05:00,64.1,64.14,63.98,64.0,42500.0,41.4519,41.4778,41.3743,41.3872,42500.0
2009-08-24 15:10:00,64.02,64.06,63.96,64.04,28900.0,41.4002,41.426,41.3614,41.4131,28900.0
2009-08-24 15:15:00,64.04,64.11,64.03,64.05,30700.0,41.4131,41.4584,41.4066,41.4196,30700.0
2009-08-24 15:20:00,64.05,64.12,64.05,64.12,38300.0,41.4196,41.4648,41.4196,41.4648,38300.0
2009-08-24 15:25:00,64.12,64.22,64.08,64.2,35400.0,41.4648,41.5295,41.439,41.5166,35400.0
2009-08-24 15:30:00,64.2,64.39,64.19,64.38,42400.0,41.5166,41.6394,41.5101,41.633,42400.0
2009-08-24 15:35:00,64.4,64.43,64.33,64.37,50100.0,41.6459,41.6653,41.6006,41.6265,50100.0
2009-08-24 15:40:00,64.36,64.39,64.15,64.18,95400.0,41.62,41.6394,41.4842,41.5036,95400.0
2009-08-24 15:45:00,64.18,64.33,64.11,64.29,86300.0,41.5036,41.6006,41.4584,41.5748,86300.0
2009-08-24 15:50:00,64.29,64.34,64.26,64.28,97300.0,41.5748,41.6071,41.5554,41.5683,97300.0
2009-08-24 15:55:00,64.28,64.41,64.26,64.38,178700.0,41.5683,41.6524,41.5554,41.633,178700.0
2009-08-25 09:30:00,64.67,65.0,64.58,64.66,150600.0,41.8205,42.0339,41.7623,41.814,150600.0
2009-08-25 09:35:00,64.67,64.67,64.15,64.37,65000.0,41.8205,41.8205,41.4842,41.6265,65000.0
2009-08-25 09:40:00,64.35,64.59,64.26,64.38,47300.0,41.6136,41.7688,41.5554,41.633,47300.0
2009-08-25 09:45:00,64.4,64.5,64.25,64.3,76500.0,41.6459,41.7106,41.5489,41.5812,76500.0
2009-08-25 09:50:00,64.29,64.42,64.24,64.27,52400.0,41.5748,41.6588,41.5424,41.5618,52400.0
2009-08-25 09:55:00,64.3,64.46,64.23,64.46,38300.0,41.5812,41.6847,41.536,41.6847,38300.0
2009-08-25 10:00:00,64.33,64.83,64.33,64.79,114800.0,41.6006,41.924,41.6006,41.8981,114800.0
2009-08-25 10:05:00,64.8,64.84,64.41,64.42,43400.0,41.9046,41.9304,41.6524,41.6588,43400.0
2009-08-25 10:10:00,64.43,64.51,64.21,64.29,31600.0,41.6653,41.717,41.523,41.5748,31600.0
2009-08-25 10:15:00,64.26,64.3,63.92,63.98,62300.0,41.5554,41.5812,41.3355,41.3743,62300.0
2009-08-25 10:20:00,63.99,64.13,63.9,64.0,53700.0,41.3808,41.4713,41.3226,41.3872,53700.0
2009-08-25 10:25:00,64.0,64.19,63.66,63.69,90800.0,41.3872,41.5101,41.1674,41.1868,90800.0
2009-08-25 10:30:00,63.65,63.8,63.61,63.73,44400.0,41.1609,41.2579,41.135,41.2126,44400.0
2009-08-25 10:35:00,63.75,63.9,63.74,63.77,30900.0,41.2256,41.3226,41.2191,41.2385,30900.0
2009-08-25 10:40:00,63.75,63.82,63.66,63.73,40100.0,41.2256,41.2708,41.1674,41.2126,40100.0
2009-08-25 10:45:00,63.74,63.75,63.65,63.71,38500.0,41.2191,41.2256,41.1609,41.1997,38500.0
2009-08-25 10:50:00,63.72,63.77,63.65,63.66,47800.0,41.2062,41.2385,41.1609,41.1674,47800.0
2009-08-25 10:55:00,63.65,63.77,63.65,63.75,30100.0,41.1609,41.2385,41.1609,41.2256,30100.0
2009-08-25 11:00:00,63.78,63.91,63.7,63.87,37600.0,41.245,41.329,41.1932,41.3032,37600.0
2009-08-25 11:05:00,63.87,63.87,63.69,63.71,37300.0,41.3032,41.3032,41.1868,41.1997,37300.0
2009-08-25 11:10:00,63.7,63.88,63.7,63.84,24500.0,41.1932,41.3096,41.1932,41.2838,24500.0
2009-08-25 11:15:00,63.84,63.86,63.79,63.79,18200.0,41.2838,41.2967,41.2514,41.2514,18200.0
2009-08-25 11:20:00,63.79,63.85,63.73,63.74,17800.0,41.2514,41.2902,41.2126,41.2191,17800.0
2009-08-25 11:25:00,63.72,63.9,63.66,63.88,31500.0,41.2062,41.3226,41.1674,41.3096,31500.0
2009-08-25 11:30:00,63.9,64.0,63.84,64.0,27100.0,41.3226,41.3872,41.2838,41.3872,27100.0
2009-08-25 11:35:00,63.99,64.02,63.91,64.02,19500.0,41.3808,41.4002,41.329,41.4002,19500.0
2009-08-25 11:40:00,64.03,64.22,64.02,64.11,31100.0,41.4066,41.5295,41.4002,41.4584,31100.0
2009-08-25 11:45:00,64.11,64.11,63.93,63.93,26700.0,41.4584,41.4584,41.342,41.342,26700.0
2009-08-25 11:50:00,63.93,63.96,63.74,63.75,26400.0,41.342,41.3614,41.2191,41.2256,26400.0
2009-08-25 11:55:00,63.76,63.83,63.72,63.81,22600.0,41.232,41.2773,41.2062,41.2644,22600.0
2009-08-25 12:00:00,63.82,63.92,63.82,63.89,12800.0,41.2708,41.3355,41.2708,41.3161,12800.0
2009-08-25 12:05:00,63.89,63.92,63.84,63.9,21500.0,41.3161,41.3355,41.2838,41.3226,21500.0
2009-08-25 12:10:00,63.91,63.91,63.78,63.78,13800.0,41.329,41.329,41.245,41.245,13800.0
2009-08-25 12:15:00,63.79,63.82,63.73,63.73,17900.0,41.2514,41.2708,41.2126,41.2126,17900.0
2009-08-25 12:20:00,63.73,63.86,63.72,63.8,19400.0,41.2126,41.2967,41.2062,41.2579,19400.0
2009-08-25 12:25:00,63.78,63.86,63.78,63.82,13600.0,41.245,41.2967,41.245,41.2708,13600.0
2009-08-25 12:30:00,63.83,63.95,63.73,63.73,27600.0,41.2773,41.3549,41.2126,41.2126,27600.0
2009-08-25 12:35:00,63.73,63.79,63.72,63.76,15000.0,41.2126,41.2514,41.2062,41.232,15000.0
2009-08-25 12:40:00,63.78,63.81,63.75,63.75,14200.0,41.245,41.2644,41.2256,41.2256,14200.0
2009-08-25 12:45:00,63.76,63.8,63.74,63.8,26700.0,41.232,41.2579,41.2191,41.2579,26700.0
2009-08-25 12:50:00,63.8,63.88,63.74,63.74,60500.0,41.2579,41.3096,41.2191,41.2191,60500.0
2009-08-25 12:55:00,63.74,63.78,63.71,63.75,61100.0,41.2191,41.245,41.1997,41.2256,61100.0
2009-08-25 13:00:00,63.75,63.81,63.72,63.76,33600.0,41.2256,41.2644,41.2062,41.232,33600.0
2009-08-25 13:05:00,63.79,63.79,63.73,63.75,20500.0,41.2514,41.2514,41.2126,41.2256,20500.0
2009-08-25 13:10:00,63.74,63.78,63.74,63.75,17400.0,41.2191,41.245,41.2191,41.2256,17400.0
2009-08-25 13:15:00,63.74,63.75,63.52,63.52,36200.0,41.2191,41.2256,41.0768,41.0768,36200.0
2009-08-25 13:20:00,63.53,63.53,63.17,63.3,66400.0,41.0833,41.0833,40.8505,40.9345,66400.0
2009-08-25 13:25:00,63.31,63.34,63.07,63.1,44600.0,40.941,40.9604,40.7858,40.8052,44600.0
2009-08-25 13:30:00,63.09,63.13,62.98,63.01,47600.0,40.7987,40.8246,40.7276,40.747,47600.0
2009-08-25 13:35:00,63.02,63.05,62.92,62.99,33100.0,40.7535,40.7729,40.6888,40.7341,33100.0
2009-08-25 13:40:00,62.99,62.99,62.91,62.92,18500.0,40.7341,40.7341,40.6823,40.6888,18500.0
2009-08-25 13:45:00,62.91,62.92,62.86,62.87,27900.0,40.6823,40.6888,40.65,40.6565,27900.0
2009-08-25 13:50:00,62.88,62.88,62.75,62.75,42000.0,40.6629,40.6629,40.5789,40.5789,42000.0
2009-08-25 13:55:00,62.74,62.8,62.69,62.77,45300.0,40.5724,40.6112,40.5401,40.5918,45300.0
2009-08-25 14:00:00,62.78,62.91,62.68,62.91,58100.0,40.5983,40.6823,40.5336,40.6823,58100.0
2009-08-25 14:05:00,62.91,63.02,62.86,62.97,34100.0,40.6823,40.7535,40.65,40.7211,34100.0
2009-08-25 14:10:00,62.97,62.97,62.85,62.85,21500.0,40.7211,40.7211,40.6435,40.6435,21500.0
2009-08-25 14:15:00,62.84,62.99,62.84,62.99,40700.0,40.6371,40.7341,40.6371,40.7341,40700.0
2009-08-25 14:20:00,63.0,63.12,62.98,63.04,29200.0,40.7405,40.8181,40.7276,40.7664,29200.0
2009-08-25 14:25:00,63.02,63.07,62.97,63.0,23100.0,40.7535,40.7858,40.7211,40.7405,23100.0
2009-08-25 14:30:00,62.99,63.01,62.9,62.94,50600.0,40.7341,40.747,40.6759,40.7017,50600.0
2009-08-25 14:35:00,62.93,62.93,62.7,62.73,37600.0,40.6953,40.6953,40.5465,40.5659,37600.0
2009-08-25 14:40:00,62.73,62.81,62.66,62.73,34400.0,40.5659,40.6177,40.5207,40.5659,34400.0
2009-08-25 14:45:00,62.75,62.75,62.68,62.71,17900.0,40.5789,40.5789,40.5336,40.553,17900.0
2009-08-25 14:50:00,62.7,62.89,62.67,62.89,41800.0,40.5465,40.6694,40.5271,40.6694,41800.0
2009-08-25 14:55:00,62.9,62.96,62.83,62.96,47600.0,40.6759,40.7147,40.6306,40.7147,47600.0
2009-08-25 15:00:00,62.98,63.12,62.96,63.03,29500.0,40.7276,40.8181,40.7147,40.7599,29500.0
2009-08-25 15:05:00,63.04,63.11,63.0,63.0,31900.0,40.7664,40.8117,40.7405,40.7405,31900.0
2009-08-25 15:10:00,63.01,63.15,62.98,63.13,38500.0,40.747,40.8375,40.7276,40.8246,38500.0
2009-08-25 15:15:00,63.12,63.12,63.0,63.01,22100.0,40.8181,40.8181,40.7405,40.747,22100.0
2009-08-25 15:20:00,63.01,63.13,62.98,63.09,45900.0,40.747,40.8246,40.7276,40.7987,45900.0
2009-08-25 15:25:00,63.09,63.12,62.99,63.05,34100.0,40.7987,40.8181,40.7341,40.7729,34100.0
2009-08-25 15:30:00,63.05,63.06,62.94,62.95,105300.0,40.7729,40.7793,40.7017,40.7082,105300.0
2009-08-25 15:35:00,62.95,62.99,62.94,62.95,85300.0,40.7082,40.7341,40.7017,40.7082,85300.0
2009-08-25 15:40:00,62.97,62.99,62.83,62.84,79700.0,40.7211,40.7341,40.6306,40.6371,79700.0
2009-08-25 15:45:00,62.82,62.89,62.78,62.81,70900.0,40.6241,40.6694,40.5983,40.6177,70900.0
2009-08-25 15:50:00,62.81,63.07,62.81,63.01,117600.0,40.6177,40.7858,40.6177,40.747,117600.0
2009-08-25 15:55:00,63.01,63.03,62.88,62.89,149500.0,40.747,40.7599,40.6629,40.6694,149500.0
2009-08-26 09:30:00,62.32,62.5,62.22,62.48,109900.0,40.3008,40.4172,40.2361,40.4043,109900.0
2009-08-26 09:35:00,62.48,62.48,62.23,62.4,48500.0,40.4043,40.4043,40.2426,40.3525,48500.0
2009-08-26 09:40:00,62.4,62.5,62.34,62.34,38200.0,40.3525,40.4172,40.3137,40.3137,38200.0
2009-08-26 09:45:00,62.31,62.37,62.13,62.15,51600.0,40.2943,40.3331,40.1779,40.1909,51600.0
2009-08-26 09:50:00,62.14,62.17,61.97,62.15,48500.0,40.1844,40.2038,40.0745,40.1909,48500.0
2009-08-26 09:55:00,62.17,62.17,61.98,62.08,56000.0,40.2038,40.2038,40.0809,40.1456,56000.0
2009-08-26 10:00:00,62.14,62.37,61.99,62.08,93300.0,40.1844,40.3331,40.0874,40.1456,93300.0
2009-08-26 10:05:00,62.09,62.13,61.99,62.04,54500.0,40.1521,40.1779,40.0874,40.1197,54500.0
2009-08-26 10:10:00,62.03,62.31,62.03,62.3,36600.0,40.1133,40.2943,40.1133,40.2879,36600.0
2009-08-26 10:15:00,62.3,62.31,62.16,62.22,62400.0,40.2879,40.2943,40.1973,40.2361,62400.0
2009-08-26 10:20:00,62.21,62.23,62.08,62.15,56400.0,40.2297,40.2426,40.1456,40.1909,56400.0
2009-08-26 10:25:00,62.18,62.21,62.08,62.1,60500.0,40.2103,40.2297,40.1456,40.1585,60500.0
2009-08-26 10:30:00,62.11,62.72,62.09,62.58,114400.0,40.165,40.5595,40.1521,40.4689,114400.0
2009-08-26 10:35:00,62.61,62.75,62.47,62.6,88800.0,40.4883,40.5789,40.3978,40.4819,88800.0
2009-08-26 10:40:00,62.6,62.64,62.27,62.29,52900.0,40.4819,40.5077,40.2685,40.2814,52900.0
2009-08-26 10:45:00,62.29,62.32,62.0,62.04,69500.0,40.2814,40.3008,40.0939,40.1197,69500.0
2009-08-26 10:50:00,62.04,62.24,62.04,62.23,28500.0,40.1197,40.2491,40.1197,40.2426,28500.0
2009-08-26 10:55:00,62.24,62.42,62.2,62.38,25200.0,40.2491,40.3655,40.2232,40.3396,25200.0
2009-08-26 11:00:00,62.38,62.4,62.24,62.35,30100.0,40.3396,40.3525,40.2491,40.3202,30100.0
2009-08-26 11:05:00,62.34,62.34,62.2,62.22,21000.0,40.3137,40.3137,40.2232,40.2361,21000.0
2009-08-26 11:10:00,62.23,62.26,62.09,62.16,37500.0,40.2426,40.262,40.1521,40.1973,37500.0
2009-08-26 11:15:00,62.15,62.22,62.13,62.18,22700.0,40.1909,40.2361,40.1779,40.2103,22700.0
2009-08-26 11:20:00,62.18,62.25,62.08,62.15,39000.0,40.2103,40.2555,40.1456,40.1909,39000.0
2009-08-26 11:25:00,62.15,62.22,62.12,62.2,45300.0,40.1909,40.2361,40.1715,40.2232,45300.0
2009-08-26 11:30:00,62.2,62.25,62.08,62.25,33700.0,40.2232,40.2555,40.1456,40.2555,33700.0
2009-08-26 11:35:00,62.25,62.25,62.12,62.16,22200.0,40.2555,40.2555,40.1715,40.1973,22200.0
2009-08-26 11:40:00,62.18,62.22,62.15,62.21,14000.0,40.2103,40.2361,40.1909,40.2297,14000.0
2009-08-26 11:45:00,62.21,62.29,62.18,62.29,19900.0,40.2297,40.2814,40.2103,40.2814,19900.0
2009-08-26 11:50:00,62.29,62.43,62.27,62.39,23500.0,40.2814,40.3719,40.2685,40.3461,23500.0
2009-08-26 11:55:00,62.39,62.4,62.26,62.3,9300.0,40.3461,40.3525,40.262,40.2879,9300.0
2009-08-26 12:00:00,62.3,62.34,62.2,62.34,11400.0,40.2879,40.3137,40.2232,40.3137,11400.0
2009-08-26 12:05:00,62.34,62.38,62.3,62.32,13800.0,40.3137,40.3396,40.2879,40.3008,13800.0
2009-08-26 12:10:00,62.33,62.4,62.32,62.37,9800.0,40.3073,40.3525,40.3008,40.3331,9800.0
2009-08-26 12:15:00,62.37,62.42,62.32,62.37,46100.0,40.3331,40.3655,40.3008,40.3331,46100.0
2009-08-26 12:20:00,62.39,62.47,62.38,62.43,22100.0,40.3461,40.3978,40.3396,40.3719,22100.0
2009-08-26 12:25:00,62.43,62.46,62.38,62.41,6800.0,40.3719,40.3913,40.3396,40.359,6800.0
2009-08-26 12:30:00,62.42,62.49,62.39,62.47,23900.0,40.3655,40.4107,40.3461,40.3978,23900.0
2009-08-26 12:35:00,62.48,62.5,62.07,62.4,81300.0,40.4043,40.4172,40.1391,40.3525,81300.0
2009-08-26 12:40:00,62.41,62.41,62.3,62.33,13200.0,40.359,40.359,40.2879,40.3073,13200.0
2009-08-26 12:45:00,62.34,62.34,62.3,62.33,8200.0,40.3137,40.3137,40.2879,40.3073,8200.0
2009-08-26 12:50:00,62.33,62.36,62.3,62.35,9800.0,40.3073,40.3267,40.2879,40.3202,9800.0
2009-08-26 12:55:00,62.32,62.38,62.3,62.35,10900.0,40.3008,40.3396,40.2879,40.3202,10900.0
2009-08-26 13:00:00,62.35,62.37,62.3,62.3,7800.0,40.3202,40.3331,40.2879,40.2879,7800.0
2009-08-26 13:05:00,62.3,62.31,62.16,62.17,20500.0,40.2879,40.2943,40.1973,40.2038,20500.0
2009-08-26 13:10:00,62.18,62.23,62.15,62.16,10700.0,40.2103,40.2426,40.1909,40.1973,10700.0
2009-08-26 13:15:00,62.16,62.23,62.16,62.22,12900.0,40.1973,40.2426,40.1973,40.2361,12900.0
2009-08-26 13:20:00,62.22,62.33,62.21,62.33,11900.0,40.2361,40.3073,40.2297,40.3073,11900.0
2009-08-26 13:25:00,62.33,62.37,62.32,62.35,22800.0,40.3073,40.3331,40.3008,40.3202,22800.0
2009-08-26 13:30:00,62.35,62.36,62.29,62.33,23900.0,40.3202,40.3267,40.2814,40.3073,23900.0
2009-08-26 13:35:00,62.34,62.34,62.22,62.31,35200.0,40.3137,40.3137,40.2361,40.2943,35200.0
2009-08-26 13:40:00,62.29,62.3,62.25,62.29,13900.0,40.2814,40.2879,40.2555,40.2814,13900.0
2009-08-26 13:45:00,62.29,62.3,62.16,62.22,43800.0,40.2814,40.2879,40.1973,40.2361,43800.0
2009-08-26 13:50:00,62.23,62.3,62.22,62.28,12200.0,40.2426,40.2879,40.2361,40.2749,12200.0
2009-08-26 13:55:00,62.29,62.46,62.28,62.45,43400.0,40.2814,40.3913,40.2749,40.3849,43400.0
2009-08-26 14:00:00,62.45,62.46,62.37,62.38,67000.0,40.3849,40.3913,40.3331,40.3396,67000.0
2009-08-26 14:05:00,62.38,62.4,62.31,62.35,34300.0,40.3396,40.3525,40.2943,40.3202,34300.0
2009-08-26 14:10:00,62.35,62.35,62.24,62.31,32900.0,40.3202,40.3202,40.2491,40.2943,32900.0
2009-08-26 14:15:00,62.31,62.37,62.3,62.36,47100.0,40.2943,40.3331,40.2879,40.3267,47100.0
2009-08-26 14:20:00,62.37,62.46,62.35,62.37,39600.0,40.3331,40.3913,40.3202,40.3331,39600.0
2009-08-26 14:25:00,62.38,62.43,62.35,62.42,37500.0,40.3396,40.3719,40.3202,40.3655,37500.0
2009-08-26 14:30:00,62.43,62.49,62.37,62.4,26600.0,40.3719,40.4107,40.3331,40.3525,26600.0
2009-08-26 14:35:00,62.39,62.46,62.39,62.45,18800.0,40.3461,40.3913,40.3461,40.3849,18800.0
2009-08-26 14:40:00,62.44,62.48,62.37,62.46,17500.0,40.3784,40.4043,40.3331,40.3913,17500.0
2009-08-26 14:45:00,62.47,62.55,62.47,62.51,62000.0,40.3978,40.4495,40.3978,40.4237,62000.0
2009-08-26 14:50:00,62.52,62.53,62.35,62.38,19500.0,40.4301,40.4366,40.3202,40.3396,19500.0
2009-08-26 14:55:00,62.37,62.37,62.25,62.28,23400.0,40.3331,40.3331,40.2555,40.2749,23400.0
2009-08-26 15:00:00,62.26,62.4,62.24,62.34,26000.0,40.262,40.3525,40.2491,40.3137,26000.0
2009-08-26 15:05:00,62.34,62.37,62.28,62.33,13700.0,40.3137,40.3331,40.2749,40.3073,13700.0
2009-08-26 15:10:00,62.32,62.38,62.28,62.31,16900.0,40.3008,40.3396,40.2749,40.2943,16900.0
2009-08-26 15:15:00,62.32,62.35,62.28,62.31,25100.0,40.3008,40.3202,40.2749,40.2943,25100.0
2009-08-26 15:20:00,62.31,62.37,62.31,62.36,13800.0,40.2943,40.3331,40.2943,40.3267,13800.0
2009-08-26 15:25:00,62.37,62.42,62.35,62.36,45300.0,40.3331,40.3655,40.3202,40.3267,45300.0
2009-08-26 15:30:00,62.36,62.38,62.28,62.29,61800.0,40.3267,40.3396,40.2749,40.2814,61800.0
2009-08-26 15:35:00,62.3,62.41,62.28,62.39,35900.0,40.2879,40.359,40.2749,40.3461,35900.0
2009-08-26 15:40:00,62.38,62.38,62.29,62.3,77000.0,40.3396,40.3396,40.2814,40.2879,77000.0
2009-08-26 15:45:00,62.3,62.43,62.23,62.42,113500.0,40.2879,40.3719,40.2426,40.3655,113500.0
2009-08-26 15:50:00,62.41,62.56,62.4,62.44,108400.0,40.359,40.456,40.3525,40.3784,108400.0
2009-08-26 15:55:00,62.43,62.54,62.37,62.51,213200.0,40.3719,40.4431,40.3331,40.4237,213200.0
2009-08-27 09:30:00,62.1,62.3,62.1,62.16,112100.0,40.1585,40.2879,40.1585,40.1973,112100.0
2009-08-27 09:35:00,62.17,62.25,62.04,62.07,67000.0,40.2038,40.2555,40.1197,40.1391,67000.0
2009-08-27 09:40:00,62.06,62.06,61.71,61.79,39800.0,40.1327,40.1327,39.9063,39.9581,39800.0
2009-08-27 09:45:00,61.77,62.0,61.7,61.93,33500.0,39.9451,40.0939,39.8999,40.0486,33500.0
2009-08-27 09:50:00,61.92,61.92,61.74,61.82,40000.0,40.0421,40.0421,39.9257,39.9775,40000.0
2009-08-27 09:55:00,61.82,61.9,61.63,61.69,53700.0,39.9775,40.0292,39.8546,39.8934,53700.0
2009-08-27 10:00:00,61.7,61.73,61.54,61.61,42800.0,39.8999,39.9193,39.7964,39.8417,42800.0
2009-08-27 10:05:00,61.63,61.68,61.29,61.29,90800.0,39.8546,39.8869,39.6347,39.6347,90800.0
2009-08-27 10:10:00,61.27,61.42,61.26,61.36,39800.0,39.6218,39.7188,39.6153,39.68,39800.0
2009-08-27 10:15:00,61.35,61.43,61.26,61.29,47200.0,39.6735,39.7253,39.6153,39.6347,47200.0
2009-08-27 10:20:00,61.27,61.33,61.24,61.28,37400.0,39.6218,39.6606,39.6024,39.6283,37400.0
2009-08-27 10:25:00,61.3,61.32,61.21,61.22,14800.0,39.6412,39.6541,39.583,39.5895,14800.0
2009-08-27 10:30:00,61.21,61.39,61.17,61.3,27900.0,39.583,39.6994,39.5571,39.6412,27900.0
2009-08-27 10:35:00,61.31,61.33,61.27,61.27,33300.0,39.6477,39.6606,39.6218,39.6218,33300.0
2009-08-27 10:40:00,61.27,61.36,61.21,61.27,31400.0,39.6218,39.68,39.583,39.6218,31400.0
2009-08-27 10:45:00,61.28,61.29,61.0,61.01,55100.0,39.6283,39.6347,39.4472,39.4537,55100.0
2009-08-27 10:50:00,61.01,61.04,60.93,61.0,51700.0,39.4537,39.4731,39.4019,39.4472,51700.0
2009-08-27 10:55:00,61.0,61.06,60.86,60.91,54200.0,39.4472,39.486,39.3567,39.389,54200.0
2009-08-27 11:00:00,60.93,60.96,60.88,60.92,25500.0,39.4019,39.4213,39.3696,39.3955,25500.0
2009-08-27 11:05:00,60.94,61.01,60.92,61.0,36600.0,39.4084,39.4537,39.3955,39.4472,36600.0
2009-08-27 11:10:00,61.01,61.01,60.92,60.94,18500.0,39.4537,39.4537,39.3955,39.4084,18500.0
2009-08-27 11:15:00,60.94,60.98,60.9,60.91,25200.0,39.4084,39.4343,39.3825,39.389,25200.0
2009-08-27 11:20:00,60.9,60.93,60.83,60.92,16100.0,39.3825,39.4019,39.3373,39.3955,16100.0
2009-08-27 11:25:00,60.92,61.14,60.9,61.11,23600.0,39.3955,39.5377,39.3825,39.5183,23600.0
2009-08-27 11:30:00,61.11,61.13,61.01,61.06,19200.0,39.5183,39.5313,39.4537,39.486,19200.0
2009-08-27 11:35:00,61.06,61.06,60.95,60.95,11300.0,39.486,39.486,39.4149,39.4149,11300.0
2009-08-27 11:40:00,60.96,60.97,60.9,60.96,15900.0,39.4213,39.4278,39.3825,39.4213,15900.0
2009-08-27 11:45:00,60.93,61.02,60.93,61.01,25400.0,39.4019,39.4601,39.4019,39.4537,25400.0
2009-08-27 11:50:00,61.0,61.03,60.94,61.03,19600.0,39.4472,39.4666,39.4084,39.4666,19600.0
2009-08-27 11:55:00,61.03,61.25,61.03,61.21,23100.0,39.4666,39.6089,39.4666,39.583,23100.0
2009-08-27 12:00:00,61.21,61.26,61.18,61.18,17100.0,39.583,39.6153,39.5636,39.5636,17100.0
2009-08-27 12:05:00,61.19,61.24,61.19,61.2,16900.0,39.5701,39.6024,39.5701,39.5765,16900.0
2009-08-27 12:10:00,61.19,61.4,61.19,61.39,43900.0,39.5701,39.7059,39.5701,39.6994,43900.0
2009-08-27 12:15:00,61.41,61.41,61.24,61.24,9700.0,39.7123,39.7123,39.6024,39.6024,9700.0
2009-08-27 12:20:00,61.23,61.35,61.21,61.35,10900.0,39.5959,39.6735,39.583,39.6735,10900.0
2009-08-27 12:25:00,61.36,61.53,61.36,61.47,25500.0,39.68,39.7899,39.68,39.7511,25500.0
2009-08-27 12:30:00,61.47,61.52,61.41,61.45,18100.0,39.7511,39.7835,39.7123,39.7382,18100.0
2009-08-27 12:35:00,61.45,61.48,61.36,61.38,13500.0,39.7382,39.7576,39.68,39.6929,13500.0
2009-08-27 12:40:00,61.39,61.39,61.3,61.36,16000.0,39.6994,39.6994,39.6412,39.68,16000.0
2009-08-27 12:45:00,61.36,61.42,61.36,61.4,13700.0,39.68,39.7188,39.68,39.7059,13700.0
2009-08-27 12:50:00,61.4,61.44,61.39,61.42,6800.0,39.7059,39.7317,39.6994,39.7188,6800.0
2009-08-27 12:55:00,61.43,61.61,61.42,61.6,37800.0,39.7253,39.8417,39.7188,39.8352,37800.0
2009-08-27 13:00:00,61.61,61.68,61.6,61.6,41400.0,39.8417,39.8869,39.8352,39.8352,41400.0
2009-08-27 13:05:00,61.6,61.6,61.52,61.56,26300.0,39.8352,39.8352,39.7835,39.8093,26300.0
2009-08-27 13:10:00,61.56,61.56,61.37,61.4,22000.0,39.8093,39.8093,39.6865,39.7059,22000.0
2009-08-27 13:15:00,61.4,61.4,61.3,61.36,18000.0,39.7059,39.7059,39.6412,39.68,18000.0
2009-08-27 13:20:00,61.37,61.42,61.33,61.41,56200.0,39.6865,39.7188,39.6606,39.7123,56200.0
2009-08-27 13:25:00,61.39,61.41,61.32,61.35,31400.0,39.6994,39.7123,39.6541,39.6735,31400.0
2009-08-27 13:30:00,61.35,61.45,61.35,61.45,43800.0,39.6735,39.7382,39.6735,39.7382,43800.0
2009-08-27 13:35:00,61.48,61.56,61.48,61.55,28900.0,39.7576,39.8093,39.7576,39.8029,28900.0
2009-08-27 13:40:00,61.55,61.62,61.55,61.59,26400.0,39.8029,39.8481,39.8029,39.8287,26400.0
2009-08-27 13:45:00,61.6,61.72,61.58,61.69,34200.0,39.8352,39.9128,39.8223,39.8934,34200.0
2009-08-27 13:50:00,61.72,61.78,61.65,61.78,16600.0,39.9128,39.9516,39.8675,39.9516,16600.0
2009-08-27 13:55:00,61.75,61.84,61.69,61.72,22100.0,39.9322,39.9904,39.8934,39.9128,22100.0
2009-08-27 14:00:00,61.72,61.88,61.7,61.88,28900.0,39.9128,40.0163,39.8999,40.0163,28900.0
2009-08-27 14:05:00,61.88,61.95,61.85,61.85,32300.0,40.0163,40.0615,39.9969,39.9969,32300.0
2009-08-27 14:10:00,61.84,61.85,61.61,61.65,31400.0,39.9904,39.9969,39.8417,39.8675,31400.0
2009-08-27 14:15:00,61.65,61.72,61.64,61.67,12200.0,39.8675,39.9128,39.8611,39.8805,12200.0
2009-08-27 14:20:00,61.69,61.75,61.59,61.64,37500.0,39.8934,39.9322,39.8287,39.8611,37500.0
2009-08-27 14:25:00,61.64,61.72,61.62,61.68,55000.0,39.8611,39.9128,39.8481,39.8869,55000.0
2009-08-27 14:30:00,61.7,61.9,61.69,61.88,100100.0,39.8999,40.0292,39.8934,40.0163,100100.0
2009-08-27 14:35:00,61.89,61.99,61.83,61.95,70200.0,40.0227,40.0874,39.9839,40.0615,70200.0
2009-08-27 14:40:00,61.97,62.07,61.92,62.03,82100.0,40.0745,40.1391,40.0421,40.1133,82100.0
2009-08-27 14:45:00,62.05,62.05,61.95,61.98,45400.0,40.1262,40.1262,40.0615,40.0809,45400.0
2009-08-27 14:50:00,61.97,62.0,61.91,61.95,24400.0,40.0745,40.0939,40.0357,40.0615,24400.0
2009-08-27 14:55:00,61.94,61.95,61.87,61.9,32500.0,40.0551,40.0615,40.0098,40.0292,32500.0
2009-08-27 15:00:00,61.92,61.99,61.89,61.9,21600.0,40.0421,40.0874,40.0227,40.0292,21600.0
2009-08-27 15:05:00,61.9,61.97,61.85,61.9,45000.0,40.0292,40.0745,39.9969,40.0292,45000.0
2009-08-27 15:10:00,61.9,61.92,61.88,61.9,25700.0,40.0292,40.0421,40.0163,40.0292,25700.0
2009-08-27 15:15:00,61.92,61.94,61.85,61.89,59500.0,40.0421,40.0551,39.9969,40.0227,59500.0
2009-08-27 15:20:00,61.89,62.04,61.89,62.0,60200.0,40.0227,40.1197,40.0227,40.0939,60200.0
2009-08-27 15:25:00,61.99,62.02,61.88,61.93,56800.0,40.0874,40.1068,40.0163,40.0486,56800.0
2009-08-27 15:30:00,61.93,61.99,61.87,61.89,36100.0,40.0486,40.0874,40.0098,40.0227,36100.0
2009-08-27 15:35:00,61.9,62.02,61.89,62.02,37900.0,40.0292,40.1068,40.0227,40.1068,37900.0
2009-08-27 15:40:00,62.02,62.05,61.94,61.98,100000.0,40.1068,40.1262,40.0551,40.0809,100000.0
2009-08-27 15:45:00,61.97,62.06,61.9,62.01,66000.0,40.0745,40.1327,40.0292,40.1003,66000.0
2009-08-27 15:50:00,62.01,62.12,62.01,62.07,82000.0,40.1003,40.1715,40.1003,40.1391,82000.0
2009-08-27 15:55:00,62.07,62.1,62.01,62.09,172200.0,40.1391,40.1585,40.1003,40.1521,172200.0
2009-08-28 09:30:00,63.08,63.35,62.9,63.0,159800.0,40.7923,40.9669,40.6759,40.7405,159800.0
2009-08-28 09:35:00,62.98,63.02,62.55,62.59,149900.0,40.7276,40.7535,40.4495,40.4754,149900.0
2009-08-28 09:40:00,62.56,62.65,62.41,62.6,119700.0,40.456,40.5142,40.359,40.4819,119700.0
2009-08-28 09:45:00,62.6,62.7,62.5,62.7,74200.0,40.4819,40.5465,40.4172,40.5465,74200.0
2009-08-28 09:50:00,62.7,62.9,62.69,62.76,166100.0,40.5465,40.6759,40.5401,40.5853,166100.0
2009-08-28 09:55:00,62.8,62.8,62.25,62.4,147400.0,40.6112,40.6112,40.2555,40.3525,147400.0
2009-08-28 10:00:00,62.42,62.65,62.38,62.55,95400.0,40.3655,40.5142,40.3396,40.4495,95400.0
2009-08-28 10:05:00,62.54,62.54,62.18,62.39,72600.0,40.4431,40.4431,40.2103,40.3461,72600.0
2009-08-28 10:10:00,62.39,62.49,62.23,62.3,80500.0,40.3461,40.4107,40.2426,40.2879,80500.0
2009-08-28 10:15:00,62.27,62.51,62.27,62.35,83100.0,40.2685,40.4237,40.2685,40.3202,83100.0
2009-08-28 10:20:00,62.34,62.34,62.15,62.17,57500.0,40.3137,40.3137,40.1909,40.2038,57500.0
2009-08-28 10:25:00,62.18,62.35,62.14,62.22,43100.0,40.2103,40.3202,40.1844,40.2361,43100.0
2009-08-28 10:30:00,62.21,62.31,62.2,62.3,48200.0,40.2297,40.2943,40.2232,40.2879,48200.0
2009-08-28 10:35:00,62.3,62.55,62.27,62.53,49600.0,40.2879,40.4495,40.2685,40.4366,49600.0
2009-08-28 10:40:00,62.52,62.55,62.39,62.46,63400.0,40.4301,40.4495,40.3461,40.3913,63400.0
2009-08-28 10:45:00,62.44,62.65,62.42,62.6,53800.0,40.3784,40.5142,40.3655,40.4819,53800.0
2009-08-28 10:50:00,62.6,62.69,62.57,62.65,47200.0,40.4819,40.5401,40.4625,40.5142,47200.0
2009-08-28 10:55:00,62.65,62.75,62.61,62.66,39500.0,40.5142,40.5789,40.4883,40.5207,39500.0
2009-08-28 11:00:00,62.65,62.66,62.52,62.59,20500.0,40.5142,40.5207,40.4301,40.4754,20500.0
2009-08-28 11:05:00,62.59,62.78,62.54,62.58,35700.0,40.4754,40.5983,40.4431,40.4689,35700.0
2009-08-28 11:10:00,62.57,62.6,62.45,62.55,24700.0,40.4625,40.4819,40.3849,40.4495,24700.0
2009-08-28 11:15:00,62.55,62.68,62.55,62.59,18100.0,40.4495,40.5336,40.4495,40.4754,18100.0
2009-08-28 11:20:00,62.58,62.63,62.56,62.61,21500.0,40.4689,40.5013,40.456,40.4883,21500.0
2009-08-28 11:25:00,62.59,62.63,62.52,62.6,14800.0,40.4754,40.5013,40.4301,40.4819,14800.0
2009-08-28 11:30:00,62.6,62.6,62.49,62.5,14600.0,40.4819,40.4819,40.4107,40.4172,14600.0
2009-08-28 11:35:00,62.52,62.71,62.52,62.64,18000.0,40.4301,40.553,40.4301,40.5077,18000.0
2009-08-28 11:40:00,62.64,62.65,62.54,62.55,15600.0,40.5077,40.5142,40.4431,40.4495,15600.0
2009-08-28 11:45:00,62.55,62.65,62.54,62.58,23100.0,40.4495,40.5142,40.4431,40.4689,23100.0
2009-08-28 11:50:00,62.61,62.61,62.48,62.48,25900.0,40.4883,40.4883,40.4043,40.4043,25900.0
2009-08-28 11:55:00,62.49,62.59,62.47,62.57,33200.0,40.4107,40.4754,40.3978,40.4625,33200.0
2009-08-28 12:00:00,62.57,62.67,62.56,62.57,10400.0,40.4625,40.5271,40.456,40.4625,10400.0
2009-08-28 12:05:00,62.57,62.95,62.52,62.55,20400.0,40.4625,40.7082,40.4301,40.4495,20400.0
2009-08-28 12:10:00,62.55,62.57,62.48,62.49,22700.0,40.4495,40.4625,40.4043,40.4107,22700.0
2009-08-28 12:15:00,62.47,62.47,62.27,62.33,33600.0,40.3978,40.3978,40.2685,40.3073,33600.0
2009-08-28 12:20:00,62.33,62.4,62.28,62.28,25800.0,40.3073,40.3525,40.2749,40.2749,25800.0
2009-08-28 12:25:00,62.27,62.32,62.21,62.21,37200.0,40.2685,40.3008,40.2297,40.2297,37200.0
2009-08-28 12:30:00,62.23,62.23,62.11,62.16,47100.0,40.2426,40.2426,40.165,40.1973,47100.0
2009-08-28 12:35:00,62.15,62.29,62.12,62.27,42800.0,40.1909,40.2814,40.1715,40.2685,42800.0
2009-08-28 12:40:00,62.27,62.29,62.14,62.22,20900.0,40.2685,40.2814,40.1844,40.2361,20900.0
2009-08-28 12:45:00,62.2,62.27,62.17,62.27,37700.0,40.2232,40.2685,40.2038,40.2685,37700.0
2009-08-28 12:50:00,62.25,62.31,62.22,62.25,23500.0,40.2555,40.2943,40.2361,40.2555,23500.0
2009-08-28 12:55:00,62.25,62.33,62.25,62.28,48500.0,40.2555,40.3073,40.2555,40.2749,48500.0
2009-08-28 13:00:00,62.29,62.5,62.29,62.5,33500.0,40.2814,40.4172,40.2814,40.4172,33500.0
2009-08-28 13:05:00,62.49,62.58,62.44,62.58,47500.0,40.4107,40.4689,40.3784,40.4689,47500.0
2009-08-28 13:10:00,62.59,62.73,62.57,62.65,40500.0,40.4754,40.5659,40.4625,40.5142,40500.0
2009-08-28 13:15:00,62.65,62.72,62.58,62.6,44700.0,40.5142,40.5595,40.4689,40.4819,44700.0
2009-08-28 13:20:00,62.6,62.6,62.5,62.5,18300.0,40.4819,40.4819,40.4172,40.4172,18300.0
2009-08-28 13:25:00,62.5,62.53,62.45,62.48,17400.0,40.4172,40.4366,40.3849,40.4043,17400.0
2009-08-28 13:30:00,62.46,62.49,62.44,62.45,15200.0,40.3913,40.4107,40.3784,40.3849,15200.0
2009-08-28 13:35:00,62.44,62.45,62.37,62.39,10800.0,40.3784,40.3849,40.3331,40.3461,10800.0
2009-08-28 13:40:00,62.38,62.42,62.32,62.32,20200.0,40.3396,40.3655,40.3008,40.3008,20200.0
2009-08-28 13:45:00,62.33,62.33,62.24,62.26,16600.0,40.3073,40.3073,40.2491,40.262,16600.0
2009-08-28 13:50:00,62.27,62.36,62.25,62.35,16000.0,40.2685,40.3267,40.2555,40.3202,16000.0
2009-08-28 13:55:00,62.35,62.37,62.3,62.36,16100.0,40.3202,40.3331,40.2879,40.3267,16100.0
2009-08-28 14:00:00,62.34,62.34,62.25,62.32,16300.0,40.3137,40.3137,40.2555,40.3008,16300.0
2009-08-28 14:05:00,62.31,62.47,62.31,62.46,19600.0,40.2943,40.3978,40.2943,40.3913,19600.0
2009-08-28 14:10:00,62.47,62.54,62.47,62.51,22400.0,40.3978,40.4431,40.3978,40.4237,22400.0
2009-08-28 14:15:00,62.51,62.64,62.49,62.64,25500.0,40.4237,40.5077,40.4107,40.5077,25500.0
2009-08-28 14:20:00,62.65,62.67,62.57,62.65,56200.0,40.5142,40.5271,40.4625,40.5142,56200.0
2009-08-28 14:25:00,62.63,62.75,62.54,62.73,132100.0,40.5013,40.5789,40.4431,40.5659,132100.0
2009-08-28 14:30:00,62.73,62.77,62.6,62.75,57700.0,40.5659,40.5918,40.4819,40.5789,57700.0
2009-08-28 14:35:00,62.75,62.81,62.69,62.76,22800.0,40.5789,40.6177,40.5401,40.5853,22800.0
2009-08-28 14:40:00,62.77,62.79,62.69,62.69,18600.0,40.5918,40.6047,40.5401,40.5401,18600.0
2009-08-28 14:45:00,62.68,62.74,62.63,62.74,21000.0,40.5336,40.5724,40.5013,40.5724,21000.0
2009-08-28 14:50:00,62.73,62.88,62.72,62.85,34800.0,40.5659,40.6629,40.5595,40.6435,34800.0
2009-08-28 14:55:00,62.85,62.87,62.76,62.76,37300.0,40.6435,40.6565,40.5853,40.5853,37300.0
2009-08-28 15:00:00,62.76,62.79,62.69,62.7,34000.0,40.5853,40.6047,40.5401,40.5465,34000.0
2009-08-28 15:05:00,62.69,62.71,62.56,62.59,24300.0,40.5401,40.553,40.456,40.4754,24300.0
2009-08-28 15:10:00,62.6,62.63,62.53,62.57,21200.0,40.4819,40.5013,40.4366,40.4625,21200.0
2009-08-28 15:15:00,62.58,62.64,62.58,62.64,21900.0,40.4689,40.5077,40.4689,40.5077,21900.0
2009-08-28 15:20:00,62.64,62.74,62.63,62.71,33800.0,40.5077,40.5724,40.5013,40.553,33800.0
2009-08-28 15:25:00,62.7,62.73,62.65,62.66,20700.0,40.5465,40.5659,40.5142,40.5207,20700.0
2009-08-28 15:30:00,62.65,62.72,62.44,62.5,62600.0,40.5142,40.5595,40.3784,40.4172,62600.0
2009-08-28 15:35:00,62.5,62.61,62.49,62.58,19100.0,40.4172,40.4883,40.4107,40.4689,19100.0
2009-08-28 15:40:00,62.58,62.66,62.44,62.48,38300.0,40.4689,40.5207,40.3784,40.4043,38300.0
2009-08-28 15:45:00,62.49,62.49,62.4,62.46,31500.0,40.4107,40.4107,40.3525,40.3913,31500.0
2009-08-28 15:50:00,62.46,62.54,62.43,62.54,44300.0,40.3913,40.4431,40.3719,40.4431,44300.0
2009-08-28 15:55:00,62.55,62.66,62.52,62.59,116500.0,40.4495,40.5207,40.4301,40.4754,116500.0
2009-08-31 09:30:00,61.69,61.86,60.83,60.83,177300.0,39.8934,40.0033,39.3373,39.3373,177300.0
2009-08-31 09:35:00,60.82,61.0,60.77,61.0,75900.0,39.3308,39.4472,39.2985,39.4472,75900.0
2009-08-31 09:40:00,61.0,61.03,60.82,60.93,93800.0,39.4472,39.4666,39.3308,39.4019,93800.0
2009-08-31 09:45:00,60.9,61.04,60.65,60.77,99700.0,39.3825,39.4731,39.2209,39.2985,99700.0
2009-08-31 09:50:00,60.78,60.81,60.57,60.65,51000.0,39.3049,39.3243,39.1691,39.2209,51000.0
2009-08-31 09:55:00,60.65,60.75,60.6,60.6,63500.0,39.2209,39.2855,39.1885,39.1885,63500.0
2009-08-31 10:00:00,60.6,60.62,60.5,60.6,44200.0,39.1885,39.2015,39.1239,39.1885,44200.0
2009-08-31 10:05:00,60.59,61.0,60.56,61.0,45400.0,39.1821,39.4472,39.1627,39.4472,45400.0
2009-08-31 10:10:00,61.0,61.26,60.9,61.24,69000.0,39.4472,39.6153,39.3825,39.6024,69000.0
2009-08-31 10:15:00,61.24,61.27,61.16,61.24,54000.0,39.6024,39.6218,39.5507,39.6024,54000.0
2009-08-31 10:20:00,61.23,61.29,61.0,61.02,29600.0,39.5959,39.6347,39.4472,39.4601,29600.0
2009-08-31 10:25:00,61.0,61.17,60.97,61.17,25600.0,39.4472,39.5571,39.4278,39.5571,25600.0
2009-08-31 10:30:00,61.17,61.17,60.86,60.86,26300.0,39.5571,39.5571,39.3567,39.3567,26300.0
2009-08-31 10:35:00,60.87,61.07,60.85,61.05,17300.0,39.3631,39.4925,39.3502,39.4795,17300.0
2009-08-31 10:40:00,61.07,61.19,61.07,61.14,18300.0,39.4925,39.5701,39.4925,39.5377,18300.0
2009-08-31 10:45:00,61.14,61.27,61.13,61.23,25500.0,39.5377,39.6218,39.5313,39.5959,25500.0
2009-08-31 10:50:00,61.26,61.36,61.24,61.26,32600.0,39.6153,39.68,39.6024,39.6153,32600.0
2009-08-31 10:55:00,61.25,61.35,61.19,61.35,21100.0,39.6089,39.6735,39.5701,39.6735,21100.0
2009-08-31 11:00:00,61.37,61.37,61.1,61.22,30700.0,39.6865,39.6865,39.5119,39.5895,30700.0
2009-08-31 11:05:00,61.2,61.25,61.13,61.24,32900.0,39.5765,39.6089,39.5313,39.6024,32900.0
2009-08-31 11:10:00,61.24,61.25,61.14,61.16,19700.0,39.6024,39.6089,39.5377,39.5507,19700.0
2009-08-31 11:15:00,61.14,61.25,61.13,61.18,29200.0,39.5377,39.6089,39.5313,39.5636,29200.0
2009-08-31 11:20:00,61.2,61.22,61.1,61.15,40700.0,39.5765,39.5895,39.5119,39.5442,40700.0
2009-08-31 11:25:00,61.15,61.18,61.1,61.18,29300.0,39.5442,39.5636,39.5119,39.5636,29300.0
2009-08-31 11:30:00,61.18,61.25,61.09,61.23,74300.0,39.5636,39.6089,39.5054,39.5959,74300.0
2009-08-31 11:35:00,61.24,61.38,61.19,61.38,34200.0,39.6024,39.6929,39.5701,39.6929,34200.0
2009-08-31 11:40:00,61.37,61.37,61.25,61.29,13700.0,39.6865,39.6865,39.6089,39.6347,13700.0
2009-08-31 11:45:00,61.28,61.35,61.26,61.32,16600.0,39.6283,39.6735,39.6153,39.6541,16600.0
2009-08-31 11:50:00,61.34,61.42,61.28,61.38,25500.0,39.6671,39.7188,39.6283,39.6929,25500.0
2009-08-31 11:55:00,61.38,61.5,61.36,61.49,26900.0,39.6929,39.7705,39.68,39.7641,26900.0
2009-08-31 12:00:00,61.49,61.55,61.44,61.46,42300.0,39.7641,39.8029,39.7317,39.7447,42300.0
2009-08-31 12:05:00,61.46,61.46,61.23,61.24,24800.0,39.7447,39.7447,39.5959,39.6024,24800.0
2009-08-31 12:10:00,61.23,61.25,61.13,61.21,32200.0,39.5959,39.6089,39.5313,39.583,32200.0
2009-08-31 12:15:00,61.21,61.22,61.11,61.12,28100.0,39.583,39.5895,39.5183,39.5248,28100.0
2009-08-31 12:20:00,61.12,61.18,61.1,61.1,50600.0,39.5248,39.5636,39.5119,39.5119,50600.0
2009-08-31 12:25:00,61.1,61.11,61.01,61.02,57100.0,39.5119,39.5183,39.4537,39.4601,57100.0
2009-08-31 12:30:00,61.02,61.05,60.97,60.98,43100.0,39.4601,39.4795,39.4278,39.4343,43100.0
2009-08-31 12:35:00,60.98,60.99,60.76,60.83,55500.0,39.4343,39.4407,39.292,39.3373,55500.0
2009-08-31 12:40:00,60.83,60.9,60.83,60.84,16100.0,39.3373,39.3825,39.3373,39.3437,16100.0
2009-08-31 12:45:00,60.83,60.86,60.79,60.81,49200.0,39.3373,39.3567,39.3114,39.3243,49200.0
2009-08-31 12:50:00,60.8,60.84,60.75,60.77,19400.0,39.3179,39.3437,39.2855,39.2985,19400.0
2009-08-31 12:55:00,60.78,60.82,60.76,60.8,13500.0,39.3049,39.3308,39.292,39.3179,13500.0
2009-08-31 13:00:00,60.81,60.81,60.69,60.7,39700.0,39.3243,39.3243,39.2467,39.2532,39700.0
2009-08-31 13:05:00,60.69,60.85,60.67,60.85,68400.0,39.2467,39.3502,39.2338,39.3502,68400.0
2009-08-31 13:10:00,60.85,61.04,60.85,61.04,34500.0,39.3502,39.4731,39.3502,39.4731,34500.0
2009-08-31 13:15:00,61.03,61.04,60.96,60.99,26100.0,39.4666,39.4731,39.4213,39.4407,26100.0
2009-08-31 13:20:00,60.97,61.0,60.93,60.99,34200.0,39.4278,39.4472,39.4019,39.4407,34200.0
2009-08-31 13:25:00,60.99,61.07,60.98,61.07,34300.0,39.4407,39.4925,39.4343,39.4925,34300.0
2009-08-31 13:30:00,61.06,61.15,61.05,61.15,36100.0,39.486,39.5442,39.4795,39.5442,36100.0
2009-08-31 13:35:00,61.13,61.26,61.13,61.24,52200.0,39.5313,39.6153,39.5313,39.6024,52200.0
2009-08-31 13:40:00,61.24,61.25,61.15,61.18,16700.0,39.6024,39.6089,39.5442,39.5636,16700.0
2009-08-31 13:45:00,61.18,61.23,61.06,61.06,13600.0,39.5636,39.5959,39.486,39.486,13600.0
2009-08-31 13:50:00,61.08,61.15,61.07,61.14,9500.0,39.4989,39.5442,39.4925,39.5377,9500.0
2009-08-31 13:55:00,61.14,61.19,61.13,61.16,18300.0,39.5377,39.5701,39.5313,39.5507,18300.0
2009-08-31 14:00:00,61.17,61.17,61.04,61.08,8300.0,39.5571,39.5571,39.4731,39.4989,8300.0
2009-08-31 14:05:00,61.09,61.13,61.08,61.12,5700.0,39.5054,39.5313,39.4989,39.5248,5700.0
2009-08-31 14:10:00,61.12,61.13,61.02,61.09,11300.0,39.5248,39.5313,39.4601,39.5054,11300.0
2009-08-31 14:15:00,61.09,61.12,61.08,61.1,5300.0,39.5054,39.5248,39.4989,39.5119,5300.0
2009-08-31 14:20:00,61.09,61.19,61.05,61.05,17400.0,39.5054,39.5701,39.4795,39.4795,17400.0
2009-08-31 14:25:00,61.05,61.11,61.01,61.1,13700.0,39.4795,39.5183,39.4537,39.5119,13700.0
2009-08-31 14:30:00,61.09,61.13,61.07,61.1,13800.0,39.5054,39.5313,39.4925,39.5119,13800.0
2009-08-31 14:35:00,61.11,61.18,61.05,61.18,21400.0,39.5183,39.5636,39.4795,39.5636,21400.0
2009-08-31 14:40:00,61.17,61.2,61.13,61.13,20100.0,39.5571,39.5765,39.5313,39.5313,20100.0
2009-08-31 14:45:00,61.13,61.16,61.08,61.15,12500.0,39.5313,39.5507,39.4989,39.5442,12500.0
2009-08-31 14:50:00,61.15,61.18,61.08,61.15,12900.0,39.5442,39.5636,39.4989,39.5442,12900.0
2009-08-31 14:55:00,61.16,61.22,61.08,61.1,24500.0,39.5507,39.5895,39.4989,39.5119,24500.0
2009-08-31 15:00:00,61.08,61.1,61.0,61.0,29800.0,39.4989,39.5119,39.4472,39.4472,29800.0
2009-08-31 15:05:00,61.0,61.03,60.93,60.99,38100.0,39.4472,39.4666,39.4019,39.4407,38100.0
2009-08-31 15:10:00,60.99,61.09,60.97,61.04,27400.0,39.4407,39.5054,39.4278,39.4731,27400.0
2009-08-31 15:15:00,61.05,61.2,61.02,61.13,30600.0,39.4795,39.5765,39.4601,39.5313,30600.0
2009-08-31 15:20:00,61.12,61.19,61.06,61.11,23000.0,39.5248,39.5701,39.486,39.5183,23000.0
2009-08-31 15:25:00,61.09,61.17,60.96,61.14,47800.0,39.5054,39.5571,39.4213,39.5377,47800.0
2009-08-31 15:30:00,61.14,61.17,61.1,61.13,12600.0,39.5377,39.5571,39.5119,39.5313,12600.0
2009-08-31 15:35:00,61.13,61.21,61.11,61.14,24500.0,39.5313,39.583,39.5183,39.5377,24500.0
2009-08-31 15:40:00,61.12,61.14,61.08,61.12,29800.0,39.5248,39.5377,39.4989,39.5248,29800.0
2009-08-31 15:45:00,61.12,61.29,61.12,61.28,50700.0,39.5248,39.6347,39.5248,39.6283,50700.0
2009-08-31 15:50:00,61.28,61.36,61.24,61.36,65100.0,39.6283,39.68,39.6024,39.68,65100.0
2009-08-31 15:55:00,61.36,61.47,61.34,61.41,137400.0,39.68,39.7511,39.6671,39.7123,137400.0
2009-09-01 09:30:00,61.27,61.46,61.04,61.42,110200.0,39.6218,39.7447,39.4731,39.7188,110200.0
2009-09-01 09:35:00,61.46,61.88,61.45,61.47,72600.0,39.7447,40.0163,39.7382,39.7511,72600.0
2009-09-01 09:40:00,61.5,61.76,61.42,61.54,66100.0,39.7705,39.9387,39.7188,39.7964,66100.0
2009-09-01 09:45:00,61.54,61.69,61.36,61.53,76100.0,39.7964,39.8934,39.68,39.7899,76100.0
2009-09-01 09:50:00,61.52,61.58,61.22,61.22,52500.0,39.7835,39.8223,39.5895,39.5895,52500.0
2009-09-01 09:55:00,61.22,61.32,61.13,61.24,53400.0,39.5895,39.6541,39.5313,39.6024,53400.0
2009-09-01 10:00:00,61.24,61.59,61.05,61.15,143700.0,39.6024,39.8287,39.4795,39.5442,143700.0
2009-09-01 10:05:00,61.15,61.45,61.15,61.41,198900.0,39.5442,39.7382,39.5442,39.7123,198900.0
2009-09-01 10:10:00,61.4,61.43,61.15,61.15,125500.0,39.7059,39.7253,39.5442,39.5442,125500.0
2009-09-01 10:15:00,61.15,61.28,60.96,61.19,72600.0,39.5442,39.6283,39.4213,39.5701,72600.0
2009-09-01 10:20:00,61.19,61.28,61.01,61.12,42600.0,39.5701,39.6283,39.4537,39.5248,42600.0
2009-09-01 10:25:00,61.15,61.3,61.1,61.16,39100.0,39.5442,39.6412,39.5119,39.5507,39100.0
2009-09-01 10:30:00,61.18,61.31,61.1,61.23,36000.0,39.5636,39.6477,39.5119,39.5959,36000.0
2009-09-01 10:35:00,61.25,61.35,61.1,61.14,32500.0,39.6089,39.6735,39.5119,39.5377,32500.0
2009-09-01 10:40:00,61.13,61.14,61.0,61.0,35400.0,39.5313,39.5377,39.4472,39.4472,35400.0
2009-09-01 10:45:00,61.02,61.11,60.83,60.91,45500.0,39.4601,39.5183,39.3373,39.389,45500.0
2009-09-01 10:50:00,60.92,60.92,60.63,60.73,46400.0,39.3955,39.3955,39.2079,39.2726,46400.0
2009-09-01 10:55:00,60.73,60.73,60.51,60.53,62600.0,39.2726,39.2726,39.1303,39.1433,62600.0
2009-09-01 11:00:00,60.52,60.52,60.41,60.45,42700.0,39.1368,39.1368,39.0657,39.0915,42700.0
2009-09-01 11:05:00,60.47,60.52,60.27,60.37,43000.0,39.1045,39.1368,38.9751,39.0398,43000.0
2009-09-01 11:10:00,60.35,60.37,60.15,60.37,44500.0,39.0269,39.0398,38.8975,39.0398,44500.0
2009-09-01 11:15:00,60.36,60.5,60.11,60.47,47800.0,39.0333,39.1239,38.8717,39.1045,47800.0
2009-09-01 11:20:00,60.46,60.46,60.11,60.29,43600.0,39.098,39.098,38.8717,38.9881,43600.0
2009-09-01 11:25:00,60.3,60.35,60.07,60.08,38400.0,38.9945,39.0269,38.8458,38.8523,38400.0
2009-09-01 11:30:00,60.08,60.22,60.05,60.15,32400.0,38.8523,38.9428,38.8329,38.8975,32400.0
2009-09-01 11:35:00,60.11,60.11,59.8,59.95,98200.0,38.8717,38.8717,38.6712,38.7682,98200.0
2009-09-01 11:40:00,59.94,60.06,59.85,59.96,55400.0,38.7617,38.8393,38.7035,38.7747,55400.0
2009-09-01 11:45:00,59.97,60.0,59.83,59.98,80300.0,38.7811,38.8005,38.6906,38.7876,80300.0
2009-09-01 11:50:00,59.99,60.08,59.93,60.02,77800.0,38.7941,38.8523,38.7553,38.8135,77800.0
2009-09-01 11:55:00,60.02,60.05,59.82,59.89,57600.0,38.8135,38.8329,38.6841,38.7294,57600.0
2009-09-01 12:00:00,59.89,60.1,59.83,59.96,116000.0,38.7294,38.8652,38.6906,38.7747,116000.0
2009-09-01 12:05:00,59.96,60.09,59.87,60.06,76500.0,38.7747,38.8587,38.7165,38.8393,76500.0
2009-09-01 12:10:00,60.05,60.09,59.97,60.07,29400.0,38.8329,38.8587,38.7811,38.8458,29400.0
2009-09-01 12:15:00,60.07,60.14,60.07,60.1,31600.0,38.8458,38.8911,38.8458,38.8652,31600.0
2009-09-01 12:20:00,60.1,60.14,59.8,60.0,57700.0,38.8652,38.8911,38.6712,38.8005,57700.0
2009-09-01 12:25:00,60.01,60.13,60.01,60.05,40800.0,38.807,38.8846,38.807,38.8329,40800.0
2009-09-01 12:30:00,60.05,60.16,59.98,60.07,30500.0,38.8329,38.904,38.7876,38.8458,30500.0
2009-09-01 12:35:00,60.08,60.18,59.93,60.13,42300.0,38.8523,38.9169,38.7553,38.8846,42300.0
2009-09-01 12:40:00,60.12,60.31,60.12,60.3,24900.0,38.8781,39.001,38.8781,38.9945,24900.0
2009-09-01 12:45:00,60.3,60.41,60.24,60.38,50500.0,38.9945,39.0657,38.9557,39.0463,50500.0
2009-09-01 12:50:00,60.37,60.38,60.27,60.28,62100.0,39.0398,39.0463,38.9751,38.9816,62100.0
2009-09-01 12:55:00,60.26,60.3,60.13,60.15,25800.0,38.9687,38.9945,38.8846,38.8975,25800.0
2009-09-01 13:00:00,60.17,60.32,60.14,60.18,21400.0,38.9105,39.0075,38.8911,38.9169,21400.0
2009-09-01 13:05:00,60.2,60.23,59.92,59.98,46100.0,38.9299,38.9493,38.7488,38.7876,46100.0
2009-09-01 13:10:00,59.97,60.06,59.9,60.05,24500.0,38.7811,38.8393,38.7359,38.8329,24500.0
2009-09-01 13:15:00,60.05,60.06,59.9,60.01,42300.0,38.8329,38.8393,38.7359,38.807,42300.0
2009-09-01 13:20:00,60.01,60.03,59.91,60.0,37700.0,38.807,38.8199,38.7423,38.8005,37700.0
2009-09-01 13:25:00,59.99,60.04,59.95,60.03,59400.0,38.7941,38.8264,38.7682,38.8199,59400.0
2009-09-01 13:30:00,60.02,60.02,59.85,59.89,64100.0,38.8135,38.8135,38.7035,38.7294,64100.0
2009-09-01 13:35:00,59.88,59.97,59.75,59.75,86100.0,38.7229,38.7811,38.6388,38.6388,86100.0
2009-09-01 13:40:00,59.76,59.9,59.75,59.81,83600.0,38.6453,38.7359,38.6388,38.6777,83600.0
2009-09-01 13:45:00,59.82,60.04,59.82,59.95,70100.0,38.6841,38.8264,38.6841,38.7682,70100.0
2009-09-01 13:50:00,59.94,60.07,59.91,60.04,32400.0,38.7617,38.8458,38.7423,38.8264,32400.0
2009-09-01 13:55:00,60.03,60.28,59.97,60.24,49000.0,38.8199,38.9816,38.7811,38.9557,49000.0
2009-09-01 14:00:00,60.22,60.24,60.03,60.1,37700.0,38.9428,38.9557,38.8199,38.8652,37700.0
2009-09-01 14:05:00,60.11,60.12,60.02,60.04,26600.0,38.8717,38.8781,38.8135,38.8264,26600.0
2009-09-01 14:10:00,60.05,60.11,60.0,60.08,30900.0,38.8329,38.8717,38.8005,38.8523,30900.0
2009-09-01 14:15:00,60.09,60.1,59.96,60.04,55200.0,38.8587,38.8652,38.7747,38.8264,55200.0
2009-09-01 14:20:00,60.06,60.06,59.83,59.88,53700.0,38.8393,38.8393,38.6906,38.7229,53700.0
2009-09-01 14:25:00,59.88,59.93,59.79,59.92,44400.0,38.7229,38.7553,38.6647,38.7488,44400.0
2009-09-01 14:30:00,59.91,60.04,59.86,60.0,34800.0,38.7423,38.8264,38.71,38.8005,34800.0
2009-09-01 14:35:00,59.99,60.09,59.98,60.0,31600.0,38.7941,38.8587,38.7876,38.8005,31600.0
2009-09-01 14:40:00,59.99,59.99,59.84,59.87,40600.0,38.7941,38.7941,38.6971,38.7165,40600.0
2009-09-01 14:45:00,59.87,59.98,59.85,59.85,31100.0,38.7165,38.7876,38.7035,38.7035,31100.0
2009-09-01 14:50:00,59.86,60.0,59.85,59.94,38300.0,38.71,38.8005,38.7035,38.7617,38300.0
2009-09-01 14:55:00,59.93,60.1,59.93,60.08,33100.0,38.7553,38.8652,38.7553,38.8523,33100.0
2009-09-01 15:00:00,60.08,60.12,60.06,60.1,41600.0,38.8523,38.8781,38.8393,38.8652,41600.0
2009-09-01 15:05:00,60.1,60.13,60.01,60.02,71700.0,38.8652,38.8846,38.807,38.8135,71700.0
2009-09-01 15:10:00,60.03,60.11,60.01,60.08,45500.0,38.8199,38.8717,38.807,38.8523,45500.0
2009-09-01 15:15:00,60.07,60.1,60.01,60.03,40600.0,38.8458,38.8652,38.807,38.8199,40600.0
2009-09-01 15:20:00,60.03,60.03,59.88,59.89,44300.0,38.8199,38.8199,38.7229,38.7294,44300.0
2009-09-01 15:25:00,59.89,59.91,59.74,59.8,75200.0,38.7294,38.7423,38.6324,38.6712,75200.0
2009-09-01 15:30:00,59.8,59.86,59.75,59.84,61900.0,38.6712,38.71,38.6388,38.6971,61900.0
2009-09-01 15:35:00,59.85,59.88,59.79,59.85,39100.0,38.7035,38.7229,38.6647,38.7035,39100.0
2009-09-01 15:40:00,59.86,59.92,59.75,59.78,85200.0,38.71,38.7488,38.6388,38.6583,85200.0
2009-09-01 15:45:00,59.79,59.84,59.6,59.67,170500.0,38.6647,38.6971,38.5418,38.5871,170500.0
2009-09-01 15:50:00,59.65,59.99,59.63,59.98,129900.0,38.5742,38.7941,38.5612,38.7876,129900.0
2009-09-01 15:55:00,59.99,60.03,59.76,59.77,261500.0,38.7941,38.8199,38.6453,38.6518,261500.0
2009-09-02 09:30:00,60.36,60.86,60.2,60.6,414300.0,39.0333,39.3567,38.9299,39.1885,414300.0
2009-09-02 09:35:00,60.6,60.97,60.6,60.75,356700.0,39.1885,39.4278,39.1885,39.2855,356700.0
2009-09-02 09:40:00,60.75,61.06,60.55,61.06,243400.0,39.2855,39.486,39.1562,39.486,243400.0
2009-09-02 09:45:00,61.05,61.74,61.03,61.58,385300.0,39.4795,39.9257,39.4666,39.8223,385300.0
2009-09-02 09:50:00,61.6,61.73,61.35,61.46,189700.0,39.8352,39.9193,39.6735,39.7447,189700.0
2009-09-02 09:55:00,61.46,61.46,61.11,61.17,91500.0,39.7447,39.7447,39.5183,39.5571,91500.0
2009-09-02 10:00:00,61.13,61.27,61.03,61.17,162200.0,39.5313,39.6218,39.4666,39.5571,162200.0
2009-09-02 10:05:00,61.16,61.34,61.03,61.29,133700.0,39.5507,39.6671,39.4666,39.6347,133700.0
2009-09-02 10:10:00,61.31,61.33,61.04,61.18,82100.0,39.6477,39.6606,39.4731,39.5636,82100.0
2009-09-02 10:15:00,61.19,61.4,61.16,61.37,145800.0,39.5701,39.7059,39.5507,39.6865,145800.0
2009-09-02 10:20:00,61.4,61.4,61.17,61.32,105900.0,39.7059,39.7059,39.5571,39.6541,105900.0
2009-09-02 10:25:00,61.31,61.49,61.29,61.4,124600.0,39.6477,39.7641,39.6347,39.7059,124600.0
2009-09-02 10:30:00,61.4,61.71,61.29,61.42,201700.0,39.7059,39.9063,39.6347,39.7188,201700.0
2009-09-02 10:35:00,61.42,61.57,61.39,61.45,108800.0,39.7188,39.8158,39.6994,39.7382,108800.0
2009-09-02 10:40:00,61.45,61.64,61.41,61.6,80500.0,39.7382,39.8611,39.7123,39.8352,80500.0
2009-09-02 10:45:00,61.6,61.99,61.54,61.88,104100.0,39.8352,40.0874,39.7964,40.0163,104100.0
2009-09-02 10:50:00,61.89,62.06,61.77,61.89,97200.0,40.0227,40.1327,39.9451,40.0227,97200.0
2009-09-02 10:55:00,61.92,62.05,61.87,62.01,65100.0,40.0421,40.1262,40.0098,40.1003,65100.0
2009-09-02 11:00:00,62.0,62.04,61.87,61.9,59500.0,40.0939,40.1197,40.0098,40.0292,59500.0
2009-09-02 11:05:00,61.89,61.92,61.71,61.78,44300.0,40.0227,40.0421,39.9063,39.9516,44300.0
2009-09-02 11:10:00,61.78,61.89,61.73,61.76,75100.0,39.9516,40.0227,39.9193,39.9387,75100.0
2009-09-02 11:15:00,61.74,61.84,61.69,61.72,58300.0,39.9257,39.9904,39.8934,39.9128,58300.0
2009-09-02 11:20:00,61.72,61.9,61.72,61.86,76500.0,39.9128,40.0292,39.9128,40.0033,76500.0
2009-09-02 11:25:00,61.87,61.89,61.73,61.8,58200.0,40.0098,40.0227,39.9193,39.9645,58200.0
2009-09-02 11:30:00,61.8,61.9,61.71,61.76,69200.0,39.9645,40.0292,39.9063,39.9387,69200.0
2009-09-02 11:35:00,61.75,61.76,61.64,61.65,49500.0,39.9322,39.9387,39.8611,39.8675,49500.0
2009-09-02 11:40:00,61.65,61.71,61.54,61.58,50000.0,39.8675,39.9063,39.7964,39.8223,50000.0
2009-09-02 11:45:00,61.57,61.67,61.57,61.6,38700.0,39.8158,39.8805,39.8158,39.8352,38700.0
2009-09-02 11:50:00,61.61,61.81,61.6,61.76,51800.0,39.8417,39.971,39.8352,39.9387,51800.0
2009-09-02 11:55:00,61.75,61.75,61.56,61.65,104000.0,39.9322,39.9322,39.8093,39.8675,104000.0
2009-09-02 12:00:00,61.66,61.84,61.59,61.62,81100.0,39.874,39.9904,39.8287,39.8481,81100.0
2009-09-02 12:05:00,61.61,61.75,61.61,61.73,59600.0,39.8417,39.9322,39.8417,39.9193,59600.0
2009-09-02 12:10:00,61.72,61.83,61.57,61.58,38700.0,39.9128,39.9839,39.8158,39.8223,38700.0
2009-09-02 12:15:00,61.58,61.74,61.58,61.71,47600.0,39.8223,39.9257,39.8223,39.9063,47600.0
2009-09-02 12:20:00,61.71,61.82,61.68,61.79,42900.0,39.9063,39.9775,39.8869,39.9581,42900.0
2009-09-02 12:25:00,61.79,61.9,61.76,61.82,35300.0,39.9581,40.0292,39.9387,39.9775,35300.0
2009-09-02 12:30:00,61.82,61.9,61.75,61.75,27700.0,39.9775,40.0292,39.9322,39.9322,27700.0
2009-09-02 12:35:00,61.75,61.94,61.74,61.93,55600.0,39.9322,40.0551,39.9257,40.0486,55600.0
2009-09-02 12:40:00,61.93,61.96,61.88,61.95,23600.0,40.0486,40.068,40.0163,40.0615,23600.0
2009-09-02 12:45:00,61.94,61.97,61.93,61.96,16600.0,40.0551,40.0745,40.0486,40.068,16600.0
2009-09-02 12:50:00,61.97,62.04,61.9,61.9,70500.0,40.0745,40.1197,40.0292,40.0292,70500.0
2009-09-02 12:55:00,61.9,61.94,61.85,61.9,19800.0,40.0292,40.0551,39.9969,40.0292,19800.0
2009-09-02 13:00:00,61.89,61.91,61.82,61.84,16700.0,40.0227,40.0357,39.9775,39.9904,16700.0
2009-09-02 13:05:00,61.84,61.84,61.71,61.74,29400.0,39.9904,39.9904,39.9063,39.9257,29400.0
2009-09-02 13:10:00,61.74,61.77,61.71,61.73,19900.0,39.9257,39.9451,39.9063,39.9193,19900.0
2009-09-02 13:15:00,61.73,61.85,61.73,61.79,19700.0,39.9193,39.9969,39.9193,39.9581,19700.0
2009-09-02 13:20:00,61.79,61.88,61.74,61.88,46300.0,39.9581,40.0163,39.9257,40.0163,46300.0
2009-09-02 13:25:00,61.88,61.99,61.86,61.96,29700.0,40.0163,40.0874,40.0033,40.068,29700.0
2009-09-02 13:30:00,61.97,61.97,61.85,61.85,25700.0,40.0745,40.0745,39.9969,39.9969,25700.0
2009-09-02 13:35:00,61.85,61.86,61.77,61.79,37400.0,39.9969,40.0033,39.9451,39.9581,37400.0
2009-09-02 13:40:00,61.78,61.8,61.73,61.76,39300.0,39.9516,39.9645,39.9193,39.9387,39300.0
2009-09-02 13:45:00,61.76,61.78,61.72,61.72,23500.0,39.9387,39.9516,39.9128,39.9128,23500.0
2009-09-02 13:50:00,61.71,61.71,61.61,61.62,39100.0,39.9063,39.9063,39.8417,39.8481,39100.0
2009-09-02 13:55:00,61.63,61.63,61.56,61.61,20500.0,39.8546,39.8546,39.8093,39.8417,20500.0
2009-09-02 14:00:00,61.6,61.7,61.52,61.6,38500.0,39.8352,39.8999,39.7835,39.8352,38500.0
2009-09-02 14:05:00,61.6,61.67,61.42,61.42,83200.0,39.8352,39.8805,39.7188,39.7188,83200.0
2009-09-02 14:10:00,61.42,61.58,61.42,61.54,42500.0,39.7188,39.8223,39.7188,39.7964,42500.0
2009-09-02 14:15:00,61.55,61.61,61.49,61.5,25100.0,39.8029,39.8417,39.7641,39.7705,25100.0
2009-09-02 14:20:00,61.5,61.53,61.46,61.52,19900.0,39.7705,39.7899,39.7447,39.7835,19900.0
2009-09-02 14:25:00,61.51,61.59,61.48,61.49,24900.0,39.777,39.8287,39.7576,39.7641,24900.0
2009-09-02 14:30:00,61.49,61.54,61.45,61.53,32200.0,39.7641,39.7964,39.7382,39.7899,32200.0
2009-09-02 14:35:00,61.53,61.54,61.45,61.46,38300.0,39.7899,39.7964,39.7382,39.7447,38300.0
2009-09-02 14:40:00,61.46,61.51,61.38,61.43,36500.0,39.7447,39.777,39.6929,39.7253,36500.0
2009-09-02 14:45:00,61.44,61.51,61.38,61.5,32800.0,39.7317,39.777,39.6929,39.7705,32800.0
2009-09-02 14:50:00,61.49,61.55,61.46,61.47,14100.0,39.7641,39.8029,39.7447,39.7511,14100.0
2009-09-02 14:55:00,61.47,61.51,61.41,61.42,35000.0,39.7511,39.777,39.7123,39.7188,35000.0
2009-09-02 15:00:00,61.41,61.42,61.27,61.28,63800.0,39.7123,39.7188,39.6218,39.6283,63800.0
2009-09-02 15:05:00,61.28,61.36,61.27,61.35,35200.0,39.6283,39.68,39.6218,39.6735,35200.0
2009-09-02 15:10:00,61.35,61.42,61.34,61.38,49200.0,39.6735,39.7188,39.6671,39.6929,49200.0
2009-09-02 15:15:00,61.37,61.55,61.37,61.54,40300.0,39.6865,39.8029,39.6865,39.7964,40300.0
2009-09-02 15:20:00,61.54,61.59,61.5,61.53,65300.0,39.7964,39.8287,39.7705,39.7899,65300.0
2009-09-02 15:25:00,61.52,61.53,61.4,61.4,54300.0,39.7835,39.7899,39.7059,39.7059,54300.0
2009-09-02 15:30:00,61.41,61.44,61.35,61.35,135500.0,39.7123,39.7317,39.6735,39.6735,135500.0
2009-09-02 15:35:00,61.35,61.72,61.33,61.44,134800.0,39.6735,39.9128,39.6606,39.7317,134800.0
2009-09-02 15:40:00,61.44,61.45,61.31,61.36,64600.0,39.7317,39.7382,39.6477,39.68,64600.0
2009-09-02 15:45:00,61.36,61.4,61.31,61.33,85000.0,39.68,39.7059,39.6477,39.6606,85000.0
2009-09-02 15:50:00,61.33,61.4,61.29,61.31,126100.0,39.6606,39.7059,39.6347,39.6477,126100.0
2009-09-02 15:55:00,61.3,61.31,61.16,61.18,238200.0,39.6412,39.6477,39.5507,39.5636,238200.0
2009-09-03 09:30:00,61.59,61.74,61.09,61.17,228800.0,39.8287,39.9257,39.5054,39.5571,228800.0
2009-09-03 09:35:00,61.2,61.44,61.15,61.19,64400.0,39.5765,39.7317,39.5442,39.5701,64400.0
2009-09-03 09:40:00,61.21,61.38,61.2,61.33,55000.0,39.583,39.6929,39.5765,39.6606,55000.0
2009-09-03 09:45:00,61.33,61.47,61.22,61.42,50200.0,39.6606,39.7511,39.5895,39.7188,50200.0
2009-09-03 09:50:00,61.4,61.47,61.31,61.34,41400.0,39.7059,39.7511,39.6477,39.6671,41400.0
2009-09-03 09:55:00,61.35,61.46,61.15,61.46,52400.0,39.6735,39.7447,39.5442,39.7447,52400.0
2009-09-03 10:00:00,61.45,61.58,61.1,61.22,81000.0,39.7382,39.8223,39.5119,39.5895,81000.0
2009-09-03 10:05:00,61.22,61.22,60.95,61.08,77400.0,39.5895,39.5895,39.4149,39.4989,77400.0
2009-09-03 10:10:00,61.07,61.16,60.92,61.05,35800.0,39.4925,39.5507,39.3955,39.4795,35800.0
2009-09-03 10:15:00,61.02,61.04,60.8,60.88,42700.0,39.4601,39.4731,39.3179,39.3696,42700.0
2009-09-03 10:20:00,60.89,61.03,60.7,60.86,67000.0,39.3761,39.4666,39.2532,39.3567,67000.0
2009-09-03 10:25:00,60.87,61.0,60.8,60.9,23300.0,39.3631,39.4472,39.3179,39.3825,23300.0
2009-09-03 10:30:00,60.91,61.0,60.69,60.97,39600.0,39.389,39.4472,39.2467,39.4278,39600.0
2009-09-03 10:35:00,60.96,61.0,60.84,60.98,19900.0,39.4213,39.4472,39.3437,39.4343,19900.0
2009-09-03 10:40:00,60.98,61.06,60.83,60.89,21700.0,39.4343,39.486,39.3373,39.3761,21700.0
2009-09-03 10:45:00,60.9,60.97,60.81,60.9,20300.0,39.3825,39.4278,39.3243,39.3825,20300.0
2009-09-03 10:50:00,60.91,61.0,60.79,60.82,35100.0,39.389,39.4472,39.3114,39.3308,35100.0
2009-09-03 10:55:00,60.82,60.83,60.52,60.56,79800.0,39.3308,39.3373,39.1368,39.1627,79800.0
2009-09-03 11:00:00,60.57,60.84,60.55,60.69,35300.0,39.1691,39.3437,39.1562,39.2467,35300.0
2009-09-03 11:05:00,60.68,60.8,60.68,60.8,25800.0,39.2403,39.3179,39.2403,39.3179,25800.0
2009-09-03 11:10:00,60.82,60.92,60.73,60.75,30000.0,39.3308,39.3955,39.2726,39.2855,30000.0
2009-09-03 11:15:00,60.76,60.77,60.6,60.63,19100.0,39.292,39.2985,39.1885,39.2079,19100.0
2009-09-03 11:20:00,60.62,60.66,60.5,60.52,38100.0,39.2015,39.2273,39.1239,39.1368,38100.0
2009-09-03 11:25:00,60.53,60.6,60.49,60.53,28500.0,39.1433,39.1885,39.1174,39.1433,28500.0
2009-09-03 11:30:00,60.52,60.68,60.5,60.58,36300.0,39.1368,39.2403,39.1239,39.1756,36300.0
2009-09-03 11:35:00,60.59,60.68,60.57,60.57,21200.0,39.1821,39.2403,39.1691,39.1691,21200.0
2009-09-03 11:40:00,60.57,60.58,60.45,60.45,43900.0,39.1691,39.1756,39.0915,39.0915,43900.0
2009-09-03 11:45:00,60.45,60.49,60.39,60.49,37600.0,39.0915,39.1174,39.0527,39.1174,37600.0
2009-09-03 11:50:00,60.49,60.53,60.45,60.46,35900.0,39.1174,39.1433,39.0915,39.098,35900.0
2009-09-03 11:55:00,60.46,60.6,60.44,60.54,27100.0,39.098,39.1885,39.0851,39.1497,27100.0
2009-09-03 12:00:00,60.53,60.59,60.47,60.55,36400.0,39.1433,39.1821,39.1045,39.1562,36400.0
2009-09-03 12:05:00,60.57,60.7,60.55,60.65,46100.0,39.1691,39.2532,39.1562,39.2209,46100.0
2009-09-03 12:10:00,60.66,60.75,60.56,60.56,32200.0,39.2273,39.2855,39.1627,39.1627,32200.0
2009-09-03 12:15:00,60.56,60.65,60.56,60.65,25500.0,39.1627,39.2209,39.1627,39.2209,25500.0
2009-09-03 12:20:00,60.64,60.68,60.64,60.68,16100.0,39.2144,39.2403,39.2144,39.2403,16100.0
2009-09-03 12:25:00,60.69,60.7,60.65,60.65,17200.0,39.2467,39.2532,39.2209,39.2209,17200.0
2009-09-03 12:30:00,60.65,60.65,60.51,60.6,25700.0,39.2209,39.2209,39.1303,39.1885,25700.0
2009-09-03 12:35:00,60.59,60.63,60.58,60.59,19000.0,39.1821,39.2079,39.1756,39.1821,19000.0
2009-09-03 12:40:00,60.59,60.66,60.59,60.63,22900.0,39.1821,39.2273,39.1821,39.2079,22900.0
2009-09-03 12:45:00,60.62,60.66,60.62,60.64,18000.0,39.2015,39.2273,39.2015,39.2144,18000.0
2009-09-03 12:50:00,60.64,60.76,60.64,60.76,36200.0,39.2144,39.292,39.2144,39.292,36200.0
2009-09-03 12:55:00,60.73,60.81,60.69,60.77,28400.0,39.2726,39.3243,39.2467,39.2985,28400.0
2009-09-03 13:00:00,60.78,60.85,60.76,60.85,28600.0,39.3049,39.3502,39.292,39.3502,28600.0
2009-09-03 13:05:00,60.86,60.9,60.85,60.89,25800.0,39.3567,39.3825,39.3502,39.3761,25800.0
2009-09-03 13:10:00,60.89,60.95,60.86,60.9,48400.0,39.3761,39.4149,39.3567,39.3825,48400.0
2009-09-03 13:15:00,60.9,60.9,60.75,60.79,22900.0,39.3825,39.3825,39.2855,39.3114,22900.0
2009-09-03 13:20:00,60.76,60.76,60.69,60.73,34300.0,39.292,39.292,39.2467,39.2726,34300.0
2009-09-03 13:25:00,60.72,60.72,60.58,60.58,33500.0,39.2661,39.2661,39.1756,39.1756,33500.0
2009-09-03 13:30:00,60.59,60.66,60.56,60.63,41300.0,39.1821,39.2273,39.1627,39.2079,41300.0
2009-09-03 13:35:00,60.64,60.67,60.5,60.52,53100.0,39.2144,39.2338,39.1239,39.1368,53100.0
2009-09-03 13:40:00,60.54,60.61,60.5,60.51,22400.0,39.1497,39.195,39.1239,39.1303,22400.0
2009-09-03 13:45:00,60.51,60.55,60.5,60.54,21300.0,39.1303,39.1562,39.1239,39.1497,21300.0
2009-09-03 13:50:00,60.55,60.55,60.5,60.54,30000.0,39.1562,39.1562,39.1239,39.1497,30000.0
2009-09-03 13:55:00,60.55,60.57,60.51,60.56,36700.0,39.1562,39.1691,39.1303,39.1627,36700.0
2009-09-03 14:00:00,60.57,60.59,60.54,60.58,22200.0,39.1691,39.1821,39.1497,39.1756,22200.0
2009-09-03 14:05:00,60.58,60.63,60.52,60.52,25700.0,39.1756,39.2079,39.1368,39.1368,25700.0
2009-09-03 14:10:00,60.54,60.55,60.48,60.52,36600.0,39.1497,39.1562,39.1109,39.1368,36600.0
2009-09-03 14:15:00,60.51,60.58,60.51,60.55,22900.0,39.1303,39.1756,39.1303,39.1562,22900.0
2009-09-03 14:20:00,60.55,60.6,60.48,60.59,40500.0,39.1562,39.1885,39.1109,39.1821,40500.0
2009-09-03 14:25:00,60.59,60.59,60.52,60.54,22700.0,39.1821,39.1821,39.1368,39.1497,22700.0
2009-09-03 14:30:00,60.54,60.55,60.49,60.53,24400.0,39.1497,39.1562,39.1174,39.1433,24400.0
2009-09-03 14:35:00,60.53,60.56,60.49,60.51,16500.0,39.1433,39.1627,39.1174,39.1303,16500.0
2009-09-03 14:40:00,60.5,60.5,60.41,60.42,21600.0,39.1239,39.1239,39.0657,39.0721,21600.0
2009-09-03 14:45:00,60.43,60.51,60.38,60.38,15200.0,39.0786,39.1303,39.0463,39.0463,15200.0
2009-09-03 14:50:00,60.4,60.5,60.39,60.45,30200.0,39.0592,39.1239,39.0527,39.0915,30200.0
2009-09-03 14:55:00,60.45,60.46,60.33,60.35,72700.0,39.0915,39.098,39.0139,39.0269,72700.0
2009-09-03 15:00:00,60.37,60.41,60.34,60.4,40100.0,39.0398,39.0657,39.0204,39.0592,40100.0
2009-09-03 15:05:00,60.4,60.48,60.4,60.44,22400.0,39.0592,39.1109,39.0592,39.0851,22400.0
2009-09-03 15:10:00,60.45,60.46,60.34,60.45,33700.0,39.0915,39.098,39.0204,39.0915,33700.0
2009-09-03 15:15:00,60.43,60.44,60.3,60.32,18400.0,39.0786,39.0851,38.9945,39.0075,18400.0
2009-09-03 15:20:00,60.31,60.47,60.31,60.46,53700.0,39.001,39.1045,39.001,39.098,53700.0
2009-09-03 15:25:00,60.46,60.48,60.4,60.47,39300.0,39.098,39.1109,39.0592,39.1045,39300.0
2009-09-03 15:30:00,60.47,60.62,60.46,60.54,111400.0,39.1045,39.2015,39.098,39.1497,111400.0
2009-09-03 15:35:00,60.55,60.66,60.53,60.64,92700.0,39.1562,39.2273,39.1433,39.2144,92700.0
2009-09-03 15:40:00,60.64,60.65,60.55,60.62,67400.0,39.2144,39.2209,39.1562,39.2015,67400.0
2009-09-03 15:45:00,60.62,60.75,60.6,60.75,106000.0,39.2015,39.2855,39.1885,39.2855,106000.0
2009-09-03 15:50:00,60.75,60.88,60.7,60.83,166600.0,39.2855,39.3696,39.2532,39.3373,166600.0
2009-09-03 15:55:00,60.83,60.94,60.81,60.83,230900.0,39.3373,39.4084,39.3243,39.3373,230900.0
2009-09-04 09:30:00,60.84,61.07,60.56,61.07,66000.0,39.3437,39.4925,39.1627,39.4925,66000.0
2009-09-04 09:35:00,61.04,61.26,60.92,61.12,63500.0,39.4731,39.6153,39.3955,39.5248,63500.0
2009-09-04 09:40:00,61.17,61.3,61.02,61.1,35000.0,39.5571,39.6412,39.4601,39.5119,35000.0
2009-09-04 09:45:00,61.11,61.11,60.85,60.88,29300.0,39.5183,39.5183,39.3502,39.3696,29300.0
2009-09-04 09:50:00,60.91,61.09,60.77,61.09,46900.0,39.389,39.5054,39.2985,39.5054,46900.0
2009-09-04 09:55:00,61.07,61.23,61.05,61.17,48700.0,39.4925,39.5959,39.4795,39.5571,48700.0
2009-09-04 10:00:00,61.16,61.5,61.13,61.4,65800.0,39.5507,39.7705,39.5313,39.7059,65800.0
2009-09-04 10:05:00,61.38,61.43,61.28,61.41,22200.0,39.6929,39.7253,39.6283,39.7123,22200.0
2009-09-04 10:10:00,61.43,61.43,61.21,61.28,38800.0,39.7253,39.7253,39.583,39.6283,38800.0
2009-09-04 10:15:00,61.29,61.32,61.16,61.2,20600.0,39.6347,39.6541,39.5507,39.5765,20600.0
2009-09-04 10:20:00,61.2,61.26,61.16,61.2,19200.0,39.5765,39.6153,39.5507,39.5765,19200.0
2009-09-04 10:25:00,61.17,61.21,61.16,61.19,8400.0,39.5571,39.583,39.5507,39.5701,8400.0
2009-09-04 10:30:00,61.16,61.34,61.12,61.24,38100.0,39.5507,39.6671,39.5248,39.6024,38100.0
2009-09-04 10:35:00,61.25,61.4,61.15,61.16,25000.0,39.6089,39.7059,39.5442,39.5507,25000.0
2009-09-04 10:40:00,61.16,61.23,61.05,61.08,36500.0,39.5507,39.5959,39.4795,39.4989,36500.0
2009-09-04 10:45:00,61.07,61.17,61.04,61.07,19000.0,39.4925,39.5571,39.4731,39.4925,19000.0
2009-09-04 10:50:00,61.08,61.18,61.02,61.06,14200.0,39.4989,39.5636,39.4601,39.486,14200.0
2009-09-04 10:55:00,61.09,61.14,61.04,61.09,21800.0,39.5054,39.5377,39.4731,39.5054,21800.0
2009-09-04 11:00:00,61.12,61.12,60.9,60.91,24400.0,39.5248,39.5248,39.3825,39.389,24400.0
2009-09-04 11:05:00,60.9,61.02,60.9,60.96,25200.0,39.3825,39.4601,39.3825,39.4213,25200.0
2009-09-04 11:10:00,60.97,61.01,60.92,60.98,12300.0,39.4278,39.4537,39.3955,39.4343,12300.0
2009-09-04 11:15:00,60.95,60.98,60.9,60.96,25000.0,39.4149,39.4343,39.3825,39.4213,25000.0
2009-09-04 11:20:00,60.96,61.12,60.93,61.08,46100.0,39.4213,39.5248,39.4019,39.4989,46100.0
2009-09-04 11:25:00,61.09,61.12,61.02,61.05,21900.0,39.5054,39.5248,39.4601,39.4795,21900.0
2009-09-04 11:30:00,61.07,61.11,60.93,61.05,26200.0,39.4925,39.5183,39.4019,39.4795,26200.0
2009-09-04 11:35:00,61.04,61.17,60.99,60.99,21600.0,39.4731,39.5571,39.4407,39.4407,21600.0
2009-09-04 11:40:00,61.0,61.05,60.98,60.99,15800.0,39.4472,39.4795,39.4343,39.4407,15800.0
2009-09-04 11:45:00,60.99,61.02,60.94,61.01,22800.0,39.4407,39.4601,39.4084,39.4537,22800.0
2009-09-04 11:50:00,61.01,61.03,60.96,61.02,32500.0,39.4537,39.4666,39.4213,39.4601,32500.0
2009-09-04 11:55:00,61.01,61.07,61.01,61.06,22500.0,39.4537,39.4925,39.4537,39.486,22500.0
2009-09-04 12:00:00,61.07,61.11,61.01,61.06,41500.0,39.4925,39.5183,39.4537,39.486,41500.0
2009-09-04 12:05:00,61.06,61.37,61.05,61.33,27400.0,39.486,39.6865,39.4795,39.6606,27400.0
2009-09-04 12:10:00,61.34,61.35,61.24,61.35,24100.0,39.6671,39.6735,39.6024,39.6735,24100.0
2009-09-04 12:15:00,61.35,61.41,61.35,61.38,34100.0,39.6735,39.7123,39.6735,39.6929,34100.0
2009-09-04 12:20:00,61.35,61.45,61.35,61.43,26800.0,39.6735,39.7382,39.6735,39.7253,26800.0
2009-09-04 12:25:00,61.42,61.45,61.38,61.42,10300.0,39.7188,39.7382,39.6929,39.7188,10300.0
2009-09-04 12:30:00,61.43,61.45,61.35,61.43,20400.0,39.7253,39.7382,39.6735,39.7253,20400.0
2009-09-04 12:35:00,61.42,61.5,61.38,61.5,37300.0,39.7188,39.7705,39.6929,39.7705,37300.0
2009-09-04 12:40:00,61.5,61.53,61.48,61.5,21800.0,39.7705,39.7899,39.7576,39.7705,21800.0
2009-09-04 12:45:00,61.5,61.53,61.5,61.51,12700.0,39.7705,39.7899,39.7705,39.777,12700.0
2009-09-04 12:50:00,61.51,61.6,61.51,61.58,22400.0,39.777,39.8352,39.777,39.8223,22400.0
2009-09-04 12:55:00,61.58,61.63,61.58,61.61,16700.0,39.8223,39.8546,39.8223,39.8417,16700.0
2009-09-04 13:00:00,61.61,61.63,61.48,61.49,20100.0,39.8417,39.8546,39.7576,39.7641,20100.0
2009-09-04 13:05:00,61.48,61.53,61.45,61.53,44700.0,39.7576,39.7899,39.7382,39.7899,44700.0
2009-09-04 13:10:00,61.53,61.62,61.5,61.62,40500.0,39.7899,39.8481,39.7705,39.8481,40500.0
2009-09-04 13:15:00,61.61,61.69,61.6,61.6,25100.0,39.8417,39.8934,39.8352,39.8352,25100.0
2009-09-04 13:20:00,61.62,61.75,61.62,61.65,34000.0,39.8481,39.9322,39.8481,39.8675,34000.0
2009-09-04 13:25:00,61.66,61.68,61.6,61.68,7100.0,39.874,39.8869,39.8352,39.8869,7100.0
2009-09-04 13:30:00,61.68,61.75,61.65,61.73,20200.0,39.8869,39.9322,39.8675,39.9193,20200.0
2009-09-04 13:35:00,61.73,61.73,61.6,61.61,12100.0,39.9193,39.9193,39.8352,39.8417,12100.0
2009-09-04 13:40:00,61.61,61.63,61.52,61.58,27200.0,39.8417,39.8546,39.7835,39.8223,27200.0
2009-09-04 13:45:00,61.58,61.6,61.54,61.55,16500.0,39.8223,39.8352,39.7964,39.8029,16500.0
2009-09-04 13:50:00,61.54,61.57,61.53,61.53,16000.0,39.7964,39.8158,39.7899,39.7899,16000.0
2009-09-04 13:55:00,61.53,61.55,61.48,61.48,19500.0,39.7899,39.8029,39.7576,39.7576,19500.0
2009-09-04 14:00:00,61.5,61.61,61.49,61.6,19600.0,39.7705,39.8417,39.7641,39.8352,19600.0
2009-09-04 14:05:00,61.6,61.65,61.58,61.62,16000.0,39.8352,39.8675,39.8223,39.8481,16000.0
2009-09-04 14:10:00,61.62,61.62,61.56,61.6,17300.0,39.8481,39.8481,39.8093,39.8352,17300.0
2009-09-04 14:15:00,61.58,61.6,61.53,61.6,26400.0,39.8223,39.8352,39.7899,39.8352,26400.0
2009-09-04 14:20:00,61.6,61.66,61.6,61.65,28000.0,39.8352,39.874,39.8352,39.8675,28000.0
2009-09-04 14:25:00,61.65,61.68,61.64,61.65,23600.0,39.8675,39.8869,39.8611,39.8675,23600.0
2009-09-04 14:30:00,61.65,61.7,61.65,61.68,22100.0,39.8675,39.8999,39.8675,39.8869,22100.0
2009-09-04 14:35:00,61.69,61.73,61.64,61.66,21900.0,39.8934,39.9193,39.8611,39.874,21900.0
2009-09-04 14:40:00,61.68,61.69,61.65,61.68,20900.0,39.8869,39.8934,39.8675,39.8869,20900.0
2009-09-04 14:45:00,61.68,61.8,61.68,61.79,39000.0,39.8869,39.9645,39.8869,39.9581,39000.0
2009-09-04 14:50:00,61.8,61.88,61.8,61.83,18100.0,39.9645,40.0163,39.9645,39.9839,18100.0
2009-09-04 14:55:00,61.83,61.85,61.78,61.8,34600.0,39.9839,39.9969,39.9516,39.9645,34600.0
2009-09-04 15:00:00,61.8,61.84,61.77,61.8,29600.0,39.9645,39.9904,39.9451,39.9645,29600.0
2009-09-04 15:05:00,61.79,61.85,61.69,61.69,21000.0,39.9581,39.9969,39.8934,39.8934,21000.0
2009-09-04 15:10:00,61.67,61.73,61.67,61.67,14500.0,39.8805,39.9193,39.8805,39.8805,14500.0
2009-09-04 15:15:00,61.67,61.73,61.66,61.69,15300.0,39.8805,39.9193,39.874,39.8934,15300.0
2009-09-04 15:20:00,61.69,61.76,61.66,61.71,18300.0,39.8934,39.9387,39.874,39.9063,18300.0
2009-09-04 15:25:00,61.71,61.77,61.71,61.76,12500.0,39.9063,39.9451,39.9063,39.9387,12500.0
2009-09-04 15:30:00,61.77,61.78,61.68,61.7,25000.0,39.9451,39.9516,39.8869,39.8999,25000.0
2009-09-04 15:35:00,61.71,61.79,61.71,61.78,49100.0,39.9063,39.9581,39.9063,39.9516,49100.0
2009-09-04 15:40:00,61.79,61.87,61.78,61.82,67500.0,39.9581,40.0098,39.9516,39.9775,67500.0
2009-09-04 15:45:00,61.83,61.84,61.75,61.75,85700.0,39.9839,39.9904,39.9322,39.9322,85700.0
2009-09-04 15:50:00,61.74,61.8,61.67,61.67,103900.0,39.9257,39.9645,39.8805,39.8805,103900.0
2009-09-04 15:55:00,61.67,61.81,61.67,61.76,147600.0,39.8805,39.971,39.8805,39.9387,147600.0
2009-09-08 09:30:00,62.86,63.33,62.55,63.3,108100.0,40.65,40.9539,40.4495,40.9345,108100.0
2009-09-08 09:35:00,63.26,63.31,62.79,62.94,88000.0,40.9087,40.941,40.6047,40.7017,88000.0
2009-09-08 09:40:00,62.93,62.93,62.68,62.88,59600.0,40.6953,40.6953,40.5336,40.6629,59600.0
2009-09-08 09:45:00,62.88,63.0,62.74,62.98,62200.0,40.6629,40.7405,40.5724,40.7276,62200.0
2009-09-08 09:50:00,62.98,63.1,62.94,63.05,51900.0,40.7276,40.8052,40.7017,40.7729,51900.0
2009-09-08 09:55:00,63.07,63.08,62.86,62.86,68500.0,40.7858,40.7923,40.65,40.65,68500.0
2009-09-08 10:00:00,62.88,63.03,62.68,62.79,41800.0,40.6629,40.7599,40.5336,40.6047,41800.0
2009-09-08 10:05:00,62.77,62.84,62.7,62.76,33300.0,40.5918,40.6371,40.5465,40.5853,33300.0
2009-09-08 10:10:00,62.74,63.07,62.74,63.04,37100.0,40.5724,40.7858,40.5724,40.7664,37100.0
2009-09-08 10:15:00,63.05,63.1,62.96,63.0,26900.0,40.7729,40.8052,40.7147,40.7405,26900.0
2009-09-08 10:20:00,63.0,63.2,63.0,63.16,38900.0,40.7405,40.8699,40.7405,40.844,38900.0
2009-09-08 10:25:00,63.19,63.23,63.15,63.2,23100.0,40.8634,40.8893,40.8375,40.8699,23100.0
2009-09-08 10:30:00,63.23,63.47,63.21,63.46,37800.0,40.8893,41.0445,40.8763,41.038,37800.0
2009-09-08 10:35:00,63.45,63.47,63.29,63.29,41700.0,41.0315,41.0445,40.9281,40.9281,41700.0
2009-09-08 10:40:00,63.28,63.31,63.13,63.28,47800.0,40.9216,40.941,40.8246,40.9216,47800.0
2009-09-08 10:45:00,63.28,63.31,63.19,63.28,42500.0,40.9216,40.941,40.8634,40.9216,42500.0
2009-09-08 10:50:00,63.26,63.31,63.24,63.28,35700.0,40.9087,40.941,40.8957,40.9216,35700.0
2009-09-08 10:55:00,63.29,63.46,63.26,63.46,53900.0,40.9281,41.038,40.9087,41.038,53900.0
2009-09-08 11:00:00,63.44,63.63,63.44,63.6,75900.0,41.0251,41.148,41.0251,41.1285,75900.0
2009-09-08 11:05:00,63.6,63.8,63.6,63.67,60500.0,41.1285,41.2579,41.1285,41.1738,60500.0
2009-09-08 11:10:00,63.67,63.82,63.65,63.79,37500.0,41.1738,41.2708,41.1609,41.2514,37500.0
2009-09-08 11:15:00,63.79,63.82,63.76,63.76,14700.0,41.2514,41.2708,41.232,41.232,14700.0
2009-09-08 11:20:00,63.76,63.86,63.72,63.85,25100.0,41.232,41.2967,41.2062,41.2902,25100.0
2009-09-08 11:25:00,63.84,63.93,63.79,63.85,31500.0,41.2838,41.342,41.2514,41.2902,31500.0
2009-09-08 11:30:00,63.85,63.87,63.64,63.64,30200.0,41.2902,41.3032,41.1544,41.1544,30200.0
2009-09-08 11:35:00,63.64,63.64,63.48,63.5,19200.0,41.1544,41.1544,41.0509,41.0639,19200.0
2009-09-08 11:40:00,63.5,63.55,63.43,63.45,27400.0,41.0639,41.0962,41.0186,41.0315,27400.0
2009-09-08 11:45:00,63.44,63.57,63.44,63.51,22600.0,41.0251,41.1091,41.0251,41.0703,22600.0
2009-09-08 11:50:00,63.51,63.51,63.39,63.43,21400.0,41.0703,41.0703,40.9927,41.0186,21400.0
2009-09-08 11:55:00,63.45,63.5,63.36,63.43,50700.0,41.0315,41.0639,40.9733,41.0186,50700.0
2009-09-08 12:00:00,63.43,63.45,63.38,63.45,30500.0,41.0186,41.0315,40.9863,41.0315,30500.0
2009-09-08 12:05:00,63.45,63.5,63.4,63.47,42500.0,41.0315,41.0639,40.9992,41.0445,42500.0
2009-09-08 12:10:00,63.49,63.56,63.45,63.55,34300.0,41.0574,41.1027,41.0315,41.0962,34300.0
2009-09-08 12:15:00,63.55,63.63,63.54,63.57,26200.0,41.0962,41.148,41.0897,41.1091,26200.0
2009-09-08 12:20:00,63.57,63.66,63.56,63.66,21700.0,41.1091,41.1674,41.1027,41.1674,21700.0
2009-09-08 12:25:00,63.66,63.72,63.65,63.67,21400.0,41.1674,41.2062,41.1609,41.1738,21400.0
2009-09-08 12:30:00,63.68,63.73,63.66,63.69,10200.0,41.1803,41.2126,41.1674,41.1868,10200.0
2009-09-08 12:35:00,63.71,63.79,63.69,63.76,15900.0,41.1997,41.2514,41.1868,41.232,15900.0
2009-09-08 12:40:00,63.77,63.85,63.77,63.83,16600.0,41.2385,41.2902,41.2385,41.2773,16600.0
2009-09-08 12:45:00,63.81,63.82,63.66,63.69,21900.0,41.2644,41.2708,41.1674,41.1868,21900.0
2009-09-08 12:50:00,63.69,63.71,63.63,63.71,32200.0,41.1868,41.1997,41.148,41.1997,32200.0
2009-09-08 12:55:00,63.71,63.75,63.7,63.73,15300.0,41.1997,41.2256,41.1932,41.2126,15300.0
2009-09-08 13:00:00,63.73,63.78,63.73,63.75,31400.0,41.2126,41.245,41.2126,41.2256,31400.0
2009-09-08 13:05:00,63.76,63.81,63.74,63.78,28200.0,41.232,41.2644,41.2191,41.245,28200.0
2009-09-08 13:10:00,63.76,63.77,63.54,63.54,49200.0,41.232,41.2385,41.0897,41.0897,49200.0
2009-09-08 13:15:00,63.54,63.56,63.47,63.49,27600.0,41.0897,41.1027,41.0445,41.0574,27600.0
2009-09-08 13:20:00,63.5,63.53,63.48,63.5,17000.0,41.0639,41.0833,41.0509,41.0639,17000.0
2009-09-08 13:25:00,63.49,63.54,63.44,63.51,14500.0,41.0574,41.0897,41.0251,41.0703,14500.0
2009-09-08 13:30:00,63.51,63.54,63.41,63.41,17100.0,41.0703,41.0897,41.0057,41.0057,17100.0
2009-09-08 13:35:00,63.4,63.4,63.33,63.35,22900.0,40.9992,40.9992,40.9539,40.9669,22900.0
2009-09-08 13:40:00,63.35,63.45,63.33,63.34,19700.0,40.9669,41.0315,40.9539,40.9604,19700.0
2009-09-08 13:45:00,63.33,63.33,63.25,63.26,15900.0,40.9539,40.9539,40.9022,40.9087,15900.0
2009-09-08 13:50:00,63.25,63.38,63.21,63.34,22000.0,40.9022,40.9863,40.8763,40.9604,22000.0
2009-09-08 13:55:00,63.34,63.43,63.29,63.4,22600.0,40.9604,41.0186,40.9281,40.9992,22600.0
2009-09-08 14:00:00,63.41,63.47,63.32,63.36,43200.0,41.0057,41.0445,40.9475,40.9733,43200.0
2009-09-08 14:05:00,63.35,63.47,63.35,63.39,14800.0,40.9669,41.0445,40.9669,40.9927,14800.0
2009-09-08 14:10:00,63.39,63.45,63.35,63.44,21300.0,40.9927,41.0315,40.9669,41.0251,21300.0
2009-09-08 14:15:00,63.45,63.55,63.42,63.46,31000.0,41.0315,41.0962,41.0121,41.038,31000.0
2009-09-08 14:20:00,63.46,63.59,63.42,63.44,22200.0,41.038,41.1221,41.0121,41.0251,22200.0
2009-09-08 14:25:00,63.45,63.53,63.41,63.49,16800.0,41.0315,41.0833,41.0057,41.0574,16800.0
2009-09-08 14:30:00,63.5,63.58,63.5,63.5,15000.0,41.0639,41.1156,41.0639,41.0639,15000.0
2009-09-08 14:35:00,63.51,63.62,63.51,63.6,28600.0,41.0703,41.1415,41.0703,41.1285,28600.0
2009-09-08 14:40:00,63.6,63.63,63.55,63.58,25600.0,41.1285,41.148,41.0962,41.1156,25600.0
2009-09-08 14:45:00,63.58,63.69,63.54,63.68,48700.0,41.1156,41.1868,41.0897,41.1803,48700.0
2009-09-08 14:50:00,63.69,63.69,63.55,63.58,38800.0,41.1868,41.1868,41.0962,41.1156,38800.0
2009-09-08 14:55:00,63.59,63.67,63.58,63.61,34600.0,41.1221,41.1738,41.1156,41.135,34600.0
2009-09-08 15:00:00,63.61,63.61,63.48,63.55,41700.0,41.135,41.135,41.0509,41.0962,41700.0
2009-09-08 15:05:00,63.55,63.59,63.52,63.53,70900.0,41.0962,41.1221,41.0768,41.0833,70900.0
2009-09-08 15:10:00,63.53,63.54,63.49,63.53,44900.0,41.0833,41.0897,41.0574,41.0833,44900.0
2009-09-08 15:15:00,63.53,63.62,63.53,63.58,35200.0,41.0833,41.1415,41.0833,41.1156,35200.0
2009-09-08 15:20:00,63.58,63.72,63.52,63.68,28100.0,41.1156,41.2062,41.0768,41.1803,28100.0
2009-09-08 15:25:00,63.68,63.73,63.65,63.7,33000.0,41.1803,41.2126,41.1609,41.1932,33000.0
2009-09-08 15:30:00,63.71,63.76,63.69,63.71,66700.0,41.1997,41.232,41.1868,41.1997,66700.0
2009-09-08 15:35:00,63.7,63.74,63.65,63.71,48600.0,41.1932,41.2191,41.1609,41.1997,48600.0
2009-09-08 15:40:00,63.7,63.72,63.5,63.6,61700.0,41.1932,41.2062,41.0639,41.1285,61700.0
2009-09-08 15:45:00,63.62,63.62,63.49,63.58,70800.0,41.1415,41.1415,41.0574,41.1156,70800.0
2009-09-08 15:50:00,63.59,63.61,63.56,63.58,82600.0,41.1221,41.135,41.1027,41.1156,82600.0
2009-09-08 15:55:00,63.59,63.64,63.48,63.51,208200.0,41.1221,41.1544,41.0509,41.0703,208200.0
2009-09-09 09:30:00,63.9,64.1,63.66,63.73,140300.0,41.3226,41.4519,41.1674,41.2126,140300.0
2009-09-09 09:35:00,63.73,63.78,63.5,63.6,79300.0,41.2126,41.245,41.0639,41.1285,79300.0
2009-09-09 09:40:00,63.55,63.72,63.41,63.62,37500.0,41.0962,41.2062,41.0057,41.1415,37500.0
2009-09-09 09:45:00,63.61,63.83,63.57,63.74,54900.0,41.135,41.2773,41.1091,41.2191,54900.0
2009-09-09 09:50:00,63.75,64.2,63.75,64.09,66900.0,41.2256,41.5166,41.2256,41.4454,66900.0
2009-09-09 09:55:00,64.05,64.12,63.86,63.86,32800.0,41.4196,41.4648,41.2967,41.2967,32800.0
2009-09-09 10:00:00,63.88,64.07,63.86,64.04,25600.0,41.3096,41.4325,41.2967,41.4131,25600.0
2009-09-09 10:05:00,64.04,64.18,64.01,64.14,31900.0,41.4131,41.5036,41.3937,41.4778,31900.0
2009-09-09 10:10:00,64.14,64.45,64.12,64.36,106100.0,41.4778,41.6782,41.4648,41.62,106100.0
2009-09-09 10:15:00,64.37,64.88,64.36,64.86,191900.0,41.6265,41.9563,41.62,41.9434,191900.0
2009-09-09 10:20:00,64.85,64.86,64.6,64.65,67000.0,41.9369,41.9434,41.7752,41.8076,67000.0
2009-09-09 10:25:00,64.67,64.67,64.46,64.53,45800.0,41.8205,41.8205,41.6847,41.73,45800.0
2009-09-09 10:30:00,64.51,64.55,64.33,64.43,56500.0,41.717,41.7429,41.6006,41.6653,56500.0
2009-09-09 10:35:00,64.4,64.52,64.39,64.49,59000.0,41.6459,41.7235,41.6394,41.7041,59000.0
2009-09-09 10:40:00,64.5,64.51,64.37,64.37,22700.0,41.7106,41.717,41.6265,41.6265,22700.0
2009-09-09 10:45:00,64.38,64.47,64.34,64.38,38200.0,41.633,41.6912,41.6071,41.633,38200.0
2009-09-09 10:50:00,64.37,64.4,64.3,64.36,18500.0,41.6265,41.6459,41.5812,41.62,18500.0
2009-09-09 10:55:00,64.36,64.39,64.29,64.35,33400.0,41.62,41.6394,41.5748,41.6136,33400.0
2009-09-09 11:00:00,64.37,64.59,64.36,64.56,20800.0,41.6265,41.7688,41.62,41.7494,20800.0
2009-09-09 11:05:00,64.56,64.61,64.45,64.5,24800.0,41.7494,41.7817,41.6782,41.7106,24800.0
2009-09-09 11:10:00,64.5,64.52,64.42,64.46,25300.0,41.7106,41.7235,41.6588,41.6847,25300.0
2009-09-09 11:15:00,64.46,64.51,64.43,64.49,21400.0,41.6847,41.717,41.6653,41.7041,21400.0
2009-09-09 11:20:00,64.48,64.75,64.48,64.75,22500.0,41.6976,41.8722,41.6976,41.8722,22500.0
2009-09-09 11:25:00,64.75,64.83,64.69,64.69,33700.0,41.8722,41.924,41.8334,41.8334,33700.0
2009-09-09 11:30:00,64.7,64.76,64.63,64.76,48800.0,41.8399,41.8787,41.7946,41.8787,48800.0
2009-09-09 11:35:00,64.75,64.83,64.72,64.74,34400.0,41.8722,41.924,41.8528,41.8658,34400.0
2009-09-09 11:40:00,64.73,64.83,64.67,64.8,36100.0,41.8593,41.924,41.8205,41.9046,36100.0
2009-09-09 11:45:00,64.8,64.8,64.69,64.76,69300.0,41.9046,41.9046,41.8334,41.8787,69300.0
2009-09-09 11:50:00,64.76,64.79,64.61,64.68,45600.0,41.8787,41.8981,41.7817,41.827,45600.0
2009-09-09 11:55:00,64.68,64.69,64.58,64.61,48800.0,41.827,41.8334,41.7623,41.7817,48800.0
2009-09-09 12:00:00,64.61,64.62,64.57,64.61,16800.0,41.7817,41.7882,41.7558,41.7817,16800.0
2009-09-09 12:05:00,64.61,64.72,64.6,64.68,64200.0,41.7817,41.8528,41.7752,41.827,64200.0
2009-09-09 12:10:00,64.7,64.75,64.62,64.62,21800.0,41.8399,41.8722,41.7882,41.7882,21800.0
2009-09-09 12:15:00,64.64,64.64,64.57,64.57,31900.0,41.8011,41.8011,41.7558,41.7558,31900.0
2009-09-09 12:20:00,64.58,64.58,64.51,64.51,22100.0,41.7623,41.7623,41.717,41.717,22100.0
2009-09-09 12:25:00,64.51,64.51,64.4,64.44,26500.0,41.717,41.717,41.6459,41.6718,26500.0
2009-09-09 12:30:00,64.44,64.45,64.32,64.36,41000.0,41.6718,41.6782,41.5942,41.62,41000.0
2009-09-09 12:35:00,64.35,64.39,64.32,64.34,22800.0,41.6136,41.6394,41.5942,41.6071,22800.0
2009-09-09 12:40:00,64.33,64.39,64.33,64.37,20200.0,41.6006,41.6394,41.6006,41.6265,20200.0
2009-09-09 12:45:00,64.37,64.44,64.3,64.3,17400.0,41.6265,41.6718,41.5812,41.5812,17400.0
2009-09-09 12:50:00,64.31,64.38,64.3,64.36,26600.0,41.5877,41.633,41.5812,41.62,26600.0
2009-09-09 12:55:00,64.36,64.4,64.32,64.4,21400.0,41.62,41.6459,41.5942,41.6459,21400.0
2009-09-09 13:00:00,64.39,64.39,64.25,64.34,42800.0,41.6394,41.6394,41.5489,41.6071,42800.0
2009-09-09 13:05:00,64.34,64.47,64.31,64.39,32700.0,41.6071,41.6912,41.5877,41.6394,32700.0
2009-09-09 13:10:00,64.38,64.47,64.34,64.45,32500.0,41.633,41.6912,41.6071,41.6782,32500.0
2009-09-09 13:15:00,64.46,64.6,64.46,64.49,29300.0,41.6847,41.7752,41.6847,41.7041,29300.0
2009-09-09 13:20:00,64.51,64.56,64.49,64.5,15400.0,41.717,41.7494,41.7041,41.7106,15400.0
2009-09-09 13:25:00,64.5,64.5,64.37,64.38,22000.0,41.7106,41.7106,41.6265,41.633,22000.0
2009-09-09 13:30:00,64.38,64.4,64.31,64.31,15400.0,41.633,41.6459,41.5877,41.5877,15400.0
2009-09-09 13:35:00,64.31,64.39,64.3,64.31,13200.0,41.5877,41.6394,41.5812,41.5877,13200.0
2009-09-09 13:40:00,64.3,64.31,64.27,64.3,17100.0,41.5812,41.5877,41.5618,41.5812,17100.0
2009-09-09 13:45:00,64.3,64.31,64.17,64.18,16700.0,41.5812,41.5877,41.4972,41.5036,16700.0
2009-09-09 13:50:00,64.16,64.17,64.06,64.12,15600.0,41.4907,41.4972,41.426,41.4648,15600.0
2009-09-09 13:55:00,64.12,64.14,64.02,64.04,22900.0,41.4648,41.4778,41.4002,41.4131,22900.0
2009-09-09 14:00:00,64.05,64.16,63.94,63.97,44100.0,41.4196,41.4907,41.3484,41.3678,44100.0
2009-09-09 14:05:00,63.96,63.97,63.76,63.78,44500.0,41.3614,41.3678,41.232,41.245,44500.0
2009-09-09 14:10:00,63.79,63.83,63.61,63.65,46300.0,41.2514,41.2773,41.135,41.1609,46300.0
2009-09-09 14:15:00,63.64,63.83,63.64,63.75,35800.0,41.1544,41.2773,41.1544,41.2256,35800.0
2009-09-09 14:20:00,63.75,63.78,63.59,63.73,32700.0,41.2256,41.245,41.1221,41.2126,32700.0
2009-09-09 14:25:00,63.73,63.77,63.65,63.67,16300.0,41.2126,41.2385,41.1609,41.1738,16300.0
2009-09-09 14:30:00,63.67,63.78,63.66,63.7,20200.0,41.1738,41.245,41.1674,41.1932,20200.0
2009-09-09 14:35:00,63.69,63.73,63.6,63.61,20400.0,41.1868,41.2126,41.1285,41.135,20400.0
2009-09-09 14:40:00,63.61,63.61,63.5,63.54,36200.0,41.135,41.135,41.0639,41.0897,36200.0
2009-09-09 14:45:00,63.55,63.55,63.44,63.45,47600.0,41.0962,41.0962,41.0251,41.0315,47600.0
2009-09-09 14:50:00,63.45,63.45,63.36,63.43,53500.0,41.0315,41.0315,40.9733,41.0186,53500.0
2009-09-09 14:55:00,63.44,63.47,63.36,63.42,31800.0,41.0251,41.0445,40.9733,41.0121,31800.0
2009-09-09 15:00:00,63.43,63.52,63.4,63.42,37900.0,41.0186,41.0768,40.9992,41.0121,37900.0
2009-09-09 15:05:00,63.42,63.51,63.41,63.5,29800.0,41.0121,41.0703,41.0057,41.0639,29800.0
2009-09-09 15:10:00,63.5,63.68,63.48,63.61,39200.0,41.0639,41.1803,41.0509,41.135,39200.0
2009-09-09 15:15:00,63.6,63.68,63.57,63.59,29400.0,41.1285,41.1803,41.1091,41.1221,29400.0
2009-09-09 15:20:00,63.6,63.71,63.6,63.68,40500.0,41.1285,41.1997,41.1285,41.1803,40500.0
2009-09-09 15:25:00,63.69,63.75,63.6,63.65,30400.0,41.1868,41.2256,41.1285,41.1609,30400.0
2009-09-09 15:30:00,63.67,63.76,63.55,63.62,49600.0,41.1738,41.232,41.0962,41.1415,49600.0
2009-09-09 15:35:00,63.61,63.62,63.51,63.55,39500.0,41.135,41.1415,41.0703,41.0962,39500.0
2009-09-09 15:40:00,63.55,63.67,63.54,63.66,61200.0,41.0962,41.1738,41.0897,41.1674,61200.0
2009-09-09 15:45:00,63.67,63.84,63.64,63.81,57100.0,41.1738,41.2838,41.1544,41.2644,57100.0
2009-09-09 15:50:00,63.81,63.86,63.71,63.72,63300.0,41.2644,41.2967,41.1997,41.2062,63300.0
2009-09-09 15:55:00,63.71,63.72,63.62,63.67,112400.0,41.1997,41.2062,41.1415,41.1738,112400.0
2009-09-10 09:30:00,64.05,64.17,63.61,64.03,52400.0,41.4196,41.4972,41.135,41.4066,52400.0
2009-09-10 09:35:00,64.04,64.16,63.7,63.7,47100.0,41.4131,41.4907,41.1932,41.1932,47100.0
2009-09-10 09:40:00,63.69,64.06,63.66,63.78,38300.0,41.1868,41.426,41.1674,41.245,38300.0
2009-09-10 09:45:00,63.77,63.78,63.51,63.64,47300.0,41.2385,41.245,41.0703,41.1544,47300.0
2009-09-10 09:50:00,63.63,63.83,63.63,63.82,49000.0,41.148,41.2773,41.148,41.2708,49000.0
2009-09-10 09:55:00,63.83,64.11,63.83,64.04,51200.0,41.2773,41.4584,41.2773,41.4131,51200.0
2009-09-10 10:00:00,64.03,64.16,64.01,64.01,31600.0,41.4066,41.4907,41.3937,41.3937,31600.0
2009-09-10 10:05:00,64.01,64.01,63.87,63.99,38300.0,41.3937,41.3937,41.3032,41.3808,38300.0
2009-09-10 10:10:00,63.97,63.99,63.87,63.95,34500.0,41.3678,41.3808,41.3032,41.3549,34500.0
2009-09-10 10:15:00,63.94,63.96,63.65,63.75,67200.0,41.3484,41.3614,41.1609,41.2256,67200.0
2009-09-10 10:20:00,63.73,63.91,63.65,63.83,49500.0,41.2126,41.329,41.1609,41.2773,49500.0
2009-09-10 10:25:00,63.84,63.94,63.75,63.79,28900.0,41.2838,41.3484,41.2256,41.2514,28900.0
2009-09-10 10:30:00,63.79,64.01,63.77,63.89,71100.0,41.2514,41.3937,41.2385,41.3161,71100.0
2009-09-10 10:35:00,63.88,64.16,63.88,64.16,61200.0,41.3096,41.4907,41.3096,41.4907,61200.0
2009-09-10 10:40:00,64.17,64.19,64.03,64.15,30600.0,41.4972,41.5101,41.4066,41.4842,30600.0
2009-09-10 10:45:00,64.15,64.3,64.09,64.24,28100.0,41.4842,41.5812,41.4454,41.5424,28100.0
2009-09-10 10:50:00,64.25,64.6,64.23,64.6,65900.0,41.5489,41.7752,41.536,41.7752,65900.0
2009-09-10 10:55:00,64.6,64.83,64.58,64.76,46900.0,41.7752,41.924,41.7623,41.8787,46900.0
2009-09-10 11:00:00,64.79,64.88,64.4,64.57,84100.0,41.8981,41.9563,41.6459,41.7558,84100.0
2009-09-10 11:05:00,64.56,64.74,64.53,64.73,41200.0,41.7494,41.8658,41.73,41.8593,41200.0
2009-09-10 11:10:00,64.72,64.74,64.61,64.61,21800.0,41.8528,41.8658,41.7817,41.7817,21800.0
2009-09-10 11:15:00,64.62,64.62,64.41,64.41,44400.0,41.7882,41.7882,41.6524,41.6524,44400.0
2009-09-10 11:20:00,64.43,64.46,64.24,64.32,32000.0,41.6653,41.6847,41.5424,41.5942,32000.0
2009-09-10 11:25:00,64.32,64.35,64.2,64.2,21900.0,41.5942,41.6136,41.5166,41.5166,21900.0
2009-09-10 11:30:00,64.2,64.24,64.1,64.22,14400.0,41.5166,41.5424,41.4519,41.5295,14400.0
2009-09-10 11:35:00,64.23,64.41,64.2,64.41,18800.0,41.536,41.6524,41.5166,41.6524,18800.0
2009-09-10 11:40:00,64.41,64.52,64.38,64.48,33700.0,41.6524,41.7235,41.633,41.6976,33700.0
2009-09-10 11:45:00,64.48,64.59,64.46,64.58,20000.0,41.6976,41.7688,41.6847,41.7623,20000.0
2009-09-10 11:50:00,64.59,64.65,64.55,64.59,57100.0,41.7688,41.8076,41.7429,41.7688,57100.0
2009-09-10 11:55:00,64.57,64.59,64.5,64.5,79800.0,41.7558,41.7688,41.7106,41.7106,79800.0
2009-09-10 12:00:00,64.5,64.51,64.36,64.37,26300.0,41.7106,41.717,41.62,41.6265,26300.0
2009-09-10 12:05:00,64.37,64.42,64.35,64.41,26900.0,41.6265,41.6588,41.6136,41.6524,26900.0
2009-09-10 12:10:00,64.42,64.42,64.29,64.29,23700.0,41.6588,41.6588,41.5748,41.5748,23700.0
2009-09-10 12:15:00,64.29,64.32,64.25,64.28,27100.0,41.5748,41.5942,41.5489,41.5683,27100.0
2009-09-10 12:20:00,64.28,64.4,64.24,64.39,25800.0,41.5683,41.6459,41.5424,41.6394,25800.0
2009-09-10 12:25:00,64.41,64.46,64.38,64.4,21100.0,41.6524,41.6847,41.633,41.6459,21100.0
2009-09-10 12:30:00,64.38,64.53,64.38,64.46,16600.0,41.633,41.73,41.633,41.6847,16600.0
2009-09-10 12:35:00,64.44,64.48,64.4,64.48,12500.0,41.6718,41.6976,41.6459,41.6976,12500.0
2009-09-10 12:40:00,64.47,64.57,64.47,64.54,34600.0,41.6912,41.7558,41.6912,41.7364,34600.0
2009-09-10 12:45:00,64.54,64.64,64.52,64.56,70500.0,41.7364,41.8011,41.7235,41.7494,70500.0
2009-09-10 12:50:00,64.56,64.61,64.52,64.61,34800.0,41.7494,41.7817,41.7235,41.7817,34800.0
2009-09-10 12:55:00,64.6,64.61,64.53,64.56,36200.0,41.7752,41.7817,41.73,41.7494,36200.0
2009-09-10 13:00:00,64.55,64.7,64.5,64.68,61200.0,41.7429,41.8399,41.7106,41.827,61200.0
2009-09-10 13:05:00,64.7,64.76,64.66,64.75,64600.0,41.8399,41.8787,41.814,41.8722,64600.0
2009-09-10 13:10:00,64.72,64.76,64.67,64.68,21300.0,41.8528,41.8787,41.8205,41.827,21300.0
2009-09-10 13:15:00,64.7,64.78,64.6,64.62,46100.0,41.8399,41.8916,41.7752,41.7882,46100.0
2009-09-10 13:20:00,64.63,64.65,64.55,64.61,20800.0,41.7946,41.8076,41.7429,41.7817,20800.0
2009-09-10 13:25:00,64.6,64.61,64.5,64.5,15200.0,41.7752,41.7817,41.7106,41.7106,15200.0
2009-09-10 13:30:00,64.5,64.64,64.5,64.59,61300.0,41.7106,41.8011,41.7106,41.7688,61300.0
2009-09-10 13:35:00,64.6,64.7,64.58,64.67,20500.0,41.7752,41.8399,41.7623,41.8205,20500.0
2009-09-10 13:40:00,64.68,64.71,64.58,64.61,32500.0,41.827,41.8464,41.7623,41.7817,32500.0
2009-09-10 13:45:00,64.59,64.79,64.58,64.77,22200.0,41.7688,41.8981,41.7623,41.8852,22200.0
2009-09-10 13:50:00,64.78,64.93,64.77,64.89,39100.0,41.8916,41.9886,41.8852,41.9628,39100.0
2009-09-10 13:55:00,64.88,64.99,64.88,64.99,36400.0,41.9563,42.0274,41.9563,42.0274,36400.0
2009-09-10 14:00:00,64.99,65.03,64.88,64.89,78700.0,42.0274,42.0533,41.9563,41.9628,78700.0
2009-09-10 14:05:00,64.89,65.01,64.88,65.0,34400.0,41.9628,42.0404,41.9563,42.0339,34400.0
2009-09-10 14:10:00,64.99,65.05,64.95,64.95,25900.0,42.0274,42.0662,42.0016,42.0016,25900.0
2009-09-10 14:15:00,64.95,65.04,64.93,65.03,43400.0,42.0016,42.0598,41.9886,42.0533,43400.0
2009-09-10 14:20:00,65.03,65.11,65.0,65.11,56000.0,42.0533,42.105,42.0339,42.105,56000.0
2009-09-10 14:25:00,65.1,65.11,64.95,65.05,59700.0,42.0986,42.105,42.0016,42.0662,59700.0
2009-09-10 14:30:00,65.07,65.17,65.07,65.1,43800.0,42.0792,42.1438,42.0792,42.0986,43800.0
2009-09-10 14:35:00,65.12,65.21,65.11,65.18,43100.0,42.1115,42.1697,42.105,42.1503,43100.0
2009-09-10 14:40:00,65.21,65.3,65.2,65.29,45800.0,42.1697,42.2279,42.1632,42.2214,45800.0
2009-09-10 14:45:00,65.29,65.3,65.25,65.25,38000.0,42.2214,42.2279,42.1956,42.1956,38000.0
2009-09-10 14:50:00,65.25,65.37,65.25,65.36,65200.0,42.1956,42.2732,42.1956,42.2667,65200.0
2009-09-10 14:55:00,65.37,65.45,65.35,65.42,58300.0,42.2732,42.3249,42.2602,42.3055,58300.0
2009-09-10 15:00:00,65.42,65.45,65.32,65.35,61800.0,42.3055,42.3249,42.2408,42.2602,61800.0
2009-09-10 15:05:00,65.35,65.38,65.02,65.05,79400.0,42.2602,42.2796,42.0468,42.0662,79400.0
2009-09-10 15:10:00,65.05,65.11,65.02,65.05,37000.0,42.0662,42.105,42.0468,42.0662,37000.0
2009-09-10 15:15:00,65.05,65.05,64.96,65.01,35300.0,42.0662,42.0662,42.008,42.0404,35300.0
2009-09-10 15:20:00,65.02,65.11,65.01,65.09,32000.0,42.0468,42.105,42.0404,42.0921,32000.0
2009-09-10 15:25:00,65.1,65.25,65.09,65.22,51900.0,42.0986,42.1956,42.0921,42.1762,51900.0
2009-09-10 15:30:00,65.22,65.45,65.21,65.45,96600.0,42.1762,42.3249,42.1697,42.3249,96600.0
2009-09-10 15:35:00,65.44,65.44,65.33,65.43,90600.0,42.3184,42.3184,42.2473,42.312,90600.0
2009-09-10 15:40:00,65.42,65.5,65.4,65.43,112400.0,42.3055,42.3572,42.2926,42.312,112400.0
2009-09-10 15:45:00,65.42,65.46,65.41,65.43,127200.0,42.3055,42.3314,42.299,42.312,127200.0
2009-09-10 15:50:00,65.43,65.47,65.28,65.33,194000.0,42.312,42.3378,42.215,42.2473,194000.0
2009-09-10 15:55:00,65.34,65.44,65.28,65.42,221300.0,42.2538,42.3184,42.215,42.3055,221300.0
2009-09-11 09:30:00,65.73,65.99,65.53,65.83,137400.0,42.6096,42.7781,42.4799,42.6744,137400.0
2009-09-11 09:35:00,65.83,66.26,65.83,66.08,124700.0,42.6744,42.9531,42.6744,42.8365,124700.0
2009-09-11 09:40:00,66.07,66.42,65.95,66.32,93500.0,42.83,43.0569,42.7522,42.992,93500.0
2009-09-11 09:45:00,66.36,66.64,66.29,66.63,125200.0,43.018,43.1995,42.9726,43.193,125200.0
2009-09-11 09:50:00,66.64,66.64,66.35,66.53,120400.0,43.1995,43.1995,43.0115,43.1282,120400.0
2009-09-11 09:55:00,66.53,66.63,66.43,66.45,150600.0,43.1282,43.193,43.0633,43.0763,150600.0
2009-09-11 10:00:00,66.47,66.54,66.0,66.06,155700.0,43.0893,43.1346,42.7846,42.8235,155700.0
2009-09-11 10:05:00,66.03,66.1,65.77,66.06,103400.0,42.804,42.8494,42.6355,42.8235,103400.0
2009-09-11 10:10:00,66.06,66.09,65.93,66.0,38000.0,42.8235,42.8429,42.7392,42.7846,38000.0
2009-09-11 10:15:00,66.02,66.08,65.9,66.03,36900.0,42.7976,42.8365,42.7198,42.804,36900.0
2009-09-11 10:20:00,66.0,66.18,65.99,66.09,54100.0,42.7846,42.9013,42.7781,42.8429,54100.0
2009-09-11 10:25:00,66.09,66.19,65.97,66.09,39700.0,42.8429,42.9078,42.7651,42.8429,39700.0
2009-09-11 10:30:00,66.1,66.2,66.06,66.09,41300.0,42.8494,42.9142,42.8235,42.8429,41300.0
2009-09-11 10:35:00,66.08,66.25,66.05,66.16,38900.0,42.8365,42.9467,42.817,42.8883,38900.0
2009-09-11 10:40:00,66.16,66.18,66.02,66.04,50700.0,42.8883,42.9013,42.7976,42.8105,50700.0
2009-09-11 10:45:00,66.07,66.28,66.04,66.13,37900.0,42.83,42.9661,42.8105,42.8689,37900.0
2009-09-11 10:50:00,66.14,66.2,65.93,66.04,57800.0,42.8753,42.9142,42.7392,42.8105,57800.0
2009-09-11 10:55:00,66.04,66.12,66.0,66.03,31900.0,42.8105,42.8624,42.7846,42.804,31900.0
2009-09-11 11:00:00,66.06,66.06,65.9,65.96,33800.0,42.8235,42.8235,42.7198,42.7587,33800.0
2009-09-11 11:05:00,65.96,66.01,65.9,65.95,46600.0,42.7587,42.7911,42.7198,42.7522,46600.0
2009-09-11 11:10:00,65.97,66.08,65.91,66.07,69800.0,42.7651,42.8365,42.7262,42.83,69800.0
2009-09-11 11:15:00,66.07,66.29,66.07,66.22,96500.0,42.83,42.9726,42.83,42.9272,96500.0
2009-09-11 11:20:00,66.25,66.29,66.18,66.22,101900.0,42.9467,42.9726,42.9013,42.9272,101900.0
2009-09-11 11:25:00,66.22,66.26,65.95,66.07,70500.0,42.9272,42.9531,42.7522,42.83,70500.0
2009-09-11 11:30:00,66.07,66.13,66.0,66.09,60800.0,42.83,42.8689,42.7846,42.8429,60800.0
2009-09-11 11:35:00,66.08,66.08,65.78,65.8,36000.0,42.8365,42.8365,42.642,42.6549,36000.0
2009-09-11 11:40:00,65.8,65.85,65.58,65.61,44200.0,42.6549,42.6874,42.5123,42.5318,44200.0
2009-09-11 11:45:00,65.61,65.64,65.5,65.52,34900.0,42.5318,42.5512,42.4605,42.4734,34900.0
2009-09-11 11:50:00,65.51,65.68,65.51,65.61,55200.0,42.4669,42.5771,42.4669,42.5318,55200.0
2009-09-11 11:55:00,65.62,65.66,65.53,65.61,54800.0,42.5383,42.5642,42.4799,42.5318,54800.0
2009-09-11 12:00:00,65.62,65.7,65.5,65.59,54200.0,42.5383,42.5901,42.4605,42.5188,54200.0
2009-09-11 12:05:00,65.6,65.6,65.5,65.52,36000.0,42.5253,42.5253,42.4605,42.4734,36000.0
2009-09-11 12:10:00,65.52,65.61,65.45,65.59,33100.0,42.4734,42.5318,42.4281,42.5188,33100.0
2009-09-11 12:15:00,65.59,65.61,65.55,65.56,17100.0,42.5188,42.5318,42.4929,42.4994,17100.0
2009-09-11 12:20:00,65.56,65.57,65.21,65.23,31800.0,42.4994,42.5058,42.2725,42.2854,31800.0
2009-09-11 12:25:00,65.24,65.25,65.05,65.11,32000.0,42.2919,42.2984,42.1688,42.2076,32000.0
2009-09-11 12:30:00,65.12,65.19,64.97,64.99,45300.0,42.2141,42.2595,42.1169,42.1299,45300.0
2009-09-11 12:35:00,64.99,65.05,64.75,64.77,43200.0,42.1299,42.1688,41.9743,41.9872,43200.0
2009-09-11 12:40:00,64.77,64.93,64.67,64.87,45400.0,41.9872,42.091,41.9224,42.0521,45400.0
2009-09-11 12:45:00,64.88,64.97,64.84,64.97,20300.0,42.0585,42.1169,42.0326,42.1169,20300.0
2009-09-11 12:50:00,64.99,65.12,64.91,65.12,35300.0,42.1299,42.2141,42.078,42.2141,35300.0
2009-09-11 12:55:00,65.11,65.41,65.11,65.35,56200.0,42.2076,42.4021,42.2076,42.3632,56200.0
2009-09-11 13:00:00,65.34,65.54,65.32,65.53,62100.0,42.3567,42.4864,42.3438,42.4799,62100.0
2009-09-11 13:05:00,65.53,65.55,65.47,65.53,35900.0,42.4799,42.4929,42.441,42.4799,35900.0
2009-09-11 13:10:00,65.52,65.66,65.52,65.54,50100.0,42.4734,42.5642,42.4734,42.4864,50100.0
2009-09-11 13:15:00,65.55,65.8,65.53,65.66,52200.0,42.4929,42.6549,42.4799,42.5642,52200.0
2009-09-11 13:20:00,65.65,65.7,65.57,65.64,41900.0,42.5577,42.5901,42.5058,42.5512,41900.0
2009-09-11 13:25:00,65.64,65.67,65.64,65.65,15900.0,42.5512,42.5707,42.5512,42.5577,15900.0
2009-09-11 13:30:00,65.64,65.71,65.64,65.69,24800.0,42.5512,42.5966,42.5512,42.5836,24800.0
2009-09-11 13:35:00,65.71,65.74,65.51,65.51,21300.0,42.5966,42.616,42.4669,42.4669,21300.0
2009-09-11 13:40:00,65.52,65.52,65.28,65.31,40900.0,42.4734,42.4734,42.3178,42.3373,40900.0
2009-09-11 13:45:00,65.32,65.4,65.26,65.28,28900.0,42.3438,42.3956,42.3049,42.3178,28900.0
2009-09-11 13:50:00,65.29,65.36,65.24,65.34,28300.0,42.3243,42.3697,42.2919,42.3567,28300.0
2009-09-11 13:55:00,65.33,65.34,65.17,65.21,30300.0,42.3503,42.3567,42.2465,42.2725,30300.0
2009-09-11 14:00:00,65.21,65.38,65.21,65.38,31600.0,42.2725,42.3827,42.2725,42.3827,31600.0
2009-09-11 14:05:00,65.36,65.43,65.23,65.4,20200.0,42.3697,42.4151,42.2854,42.3956,20200.0
2009-09-11 14:10:00,65.4,65.42,65.27,65.42,20400.0,42.3956,42.4086,42.3114,42.4086,20400.0
2009-09-11 14:15:00,65.4,65.44,65.37,65.41,10000.0,42.3956,42.4216,42.3762,42.4021,10000.0
2009-09-11 14:20:00,65.41,65.54,65.4,65.48,16300.0,42.4021,42.4864,42.3956,42.4475,16300.0
2009-09-11 14:25:00,65.48,65.53,65.45,65.53,18000.0,42.4475,42.4799,42.4281,42.4799,18000.0
2009-09-11 14:30:00,65.53,65.62,65.53,65.61,18400.0,42.4799,42.5383,42.4799,42.5318,18400.0
2009-09-11 14:35:00,65.61,65.66,65.59,65.61,27400.0,42.5318,42.5642,42.5188,42.5318,27400.0
2009-09-11 14:40:00,65.63,65.64,65.61,65.64,16600.0,42.5447,42.5512,42.5318,42.5512,16600.0
2009-09-11 14:45:00,65.63,65.64,65.56,65.63,183200.0,42.5447,42.5512,42.4994,42.5447,183200.0
2009-09-11 14:50:00,65.64,65.7,65.63,65.67,17900.0,42.5512,42.5901,42.5447,42.5707,17900.0
2009-09-11 14:55:00,65.68,65.69,65.6,65.63,37400.0,42.5771,42.5836,42.5253,42.5447,37400.0
2009-09-11 15:00:00,65.62,65.63,65.59,65.61,30600.0,42.5383,42.5447,42.5188,42.5318,30600.0
2009-09-11 15:05:00,65.62,65.64,65.61,65.62,36300.0,42.5383,42.5512,42.5318,42.5383,36300.0
2009-09-11 15:10:00,65.62,65.71,65.62,65.67,34300.0,42.5383,42.5966,42.5383,42.5707,34300.0
2009-09-11 15:15:00,65.67,65.74,65.67,65.74,39400.0,42.5707,42.616,42.5707,42.616,39400.0
2009-09-11 15:20:00,65.73,65.92,65.73,65.9,40800.0,42.6096,42.7327,42.6096,42.7198,40800.0
2009-09-11 15:25:00,65.89,65.89,65.79,65.85,39400.0,42.7133,42.7133,42.6485,42.6874,39400.0
2009-09-11 15:30:00,65.87,65.87,65.81,65.81,35500.0,42.7003,42.7003,42.6614,42.6614,35500.0
2009-09-11 15:35:00,65.82,65.85,65.74,65.76,46200.0,42.6679,42.6874,42.616,42.629,46200.0
2009-09-11 15:40:00,65.78,65.89,65.78,65.87,58100.0,42.642,42.7133,42.642,42.7003,58100.0
2009-09-11 15:45:00,65.88,65.9,65.7,65.71,92400.0,42.7068,42.7198,42.5901,42.5966,92400.0
2009-09-11 15:50:00,65.72,65.74,65.59,65.61,103900.0,42.6031,42.616,42.5188,42.5318,103900.0
2009-09-11 15:55:00,65.61,65.68,65.52,65.65,206200.0,42.5318,42.5771,42.4734,42.5577,206200.0
2009-09-14 09:30:00,64.78,65.26,64.57,65.17,99400.0,41.9937,42.3049,41.8576,42.2465,99400.0
2009-09-14 09:35:00,65.13,65.54,64.83,65.45,104300.0,42.2206,42.4864,42.0261,42.4281,104300.0
2009-09-14 09:40:00,65.48,66.0,65.46,65.84,110300.0,42.4475,42.7846,42.4345,42.6809,110300.0
2009-09-14 09:45:00,65.86,66.01,65.63,65.7,70900.0,42.6938,42.7911,42.5447,42.5901,70900.0
2009-09-14 09:50:00,65.69,65.75,65.41,65.46,95300.0,42.5836,42.6225,42.4021,42.4345,95300.0
2009-09-14 09:55:00,65.47,65.6,65.29,65.6,28500.0,42.441,42.5253,42.3243,42.5253,28500.0
2009-09-14 10:00:00,65.59,65.65,65.36,65.4,41100.0,42.5188,42.5577,42.3697,42.3956,41100.0
2009-09-14 10:05:00,65.41,65.56,65.39,65.52,41000.0,42.4021,42.4994,42.3892,42.4734,41000.0
2009-09-14 10:10:00,65.5,65.51,65.34,65.45,46100.0,42.4605,42.4669,42.3567,42.4281,46100.0
2009-09-14 10:15:00,65.45,65.51,65.42,65.45,60900.0,42.4281,42.4669,42.4086,42.4281,60900.0
2009-09-14 10:20:00,65.45,65.88,65.44,65.81,53400.0,42.4281,42.7068,42.4216,42.6614,53400.0
2009-09-14 10:25:00,65.81,65.89,65.65,65.7,46100.0,42.6614,42.7133,42.5577,42.5901,46100.0
2009-09-14 10:30:00,65.69,65.75,65.59,65.73,41600.0,42.5836,42.6225,42.5188,42.6096,41600.0
2009-09-14 10:35:00,65.7,65.73,65.58,65.63,28600.0,42.5901,42.6096,42.5123,42.5447,28600.0
2009-09-14 10:40:00,65.65,65.8,65.59,65.76,31700.0,42.5577,42.6549,42.5188,42.629,31700.0
2009-09-14 10:45:00,65.74,65.99,65.72,65.87,27900.0,42.616,42.7781,42.6031,42.7003,27900.0
2009-09-14 10:50:00,65.87,66.0,65.81,65.89,80400.0,42.7003,42.7846,42.6614,42.7133,80400.0
2009-09-14 10:55:00,65.87,65.95,65.83,65.86,30600.0,42.7003,42.7522,42.6744,42.6938,30600.0
2009-09-14 11:00:00,65.86,65.97,65.83,65.95,49400.0,42.6938,42.7651,42.6744,42.7522,49400.0
2009-09-14 11:05:00,65.94,65.98,65.65,65.73,48400.0,42.7457,42.7716,42.5577,42.6096,48400.0
2009-09-14 11:10:00,65.75,65.81,65.63,65.64,15400.0,42.6225,42.6614,42.5447,42.5512,15400.0
2009-09-14 11:15:00,65.67,65.78,65.66,65.75,26200.0,42.5707,42.642,42.5642,42.6225,26200.0
2009-09-14 11:20:00,65.71,65.82,65.71,65.79,15900.0,42.5966,42.6679,42.5966,42.6485,15900.0
2009-09-14 11:25:00,65.77,65.78,65.66,65.69,23900.0,42.6355,42.642,42.5642,42.5836,23900.0
2009-09-14 11:30:00,65.71,65.79,65.69,65.69,15500.0,42.5966,42.6485,42.5836,42.5836,15500.0
2009-09-14 11:35:00,65.69,65.7,65.6,65.6,10800.0,42.5836,42.5901,42.5253,42.5253,10800.0
2009-09-14 11:40:00,65.59,65.59,65.51,65.52,11000.0,42.5188,42.5188,42.4669,42.4734,11000.0
2009-09-14 11:45:00,65.53,65.55,65.41,65.45,67800.0,42.4799,42.4929,42.4021,42.4281,67800.0
2009-09-14 11:50:00,65.46,65.59,65.45,65.58,12900.0,42.4345,42.5188,42.4281,42.5123,12900.0
2009-09-14 11:55:00,65.58,65.72,65.57,65.68,22100.0,42.5123,42.6031,42.5058,42.5771,22100.0
2009-09-14 12:00:00,65.68,65.72,65.55,65.64,18400.0,42.5771,42.6031,42.4929,42.5512,18400.0
2009-09-14 12:05:00,65.63,65.72,65.63,65.64,17700.0,42.5447,42.6031,42.5447,42.5512,17700.0
2009-09-14 12:10:00,65.63,65.72,65.63,65.72,21600.0,42.5447,42.6031,42.5447,42.6031,21600.0
2009-09-14 12:15:00,65.74,65.78,65.73,65.75,7000.0,42.616,42.642,42.6096,42.6225,7000.0
2009-09-14 12:20:00,65.75,65.8,65.74,65.78,16600.0,42.6225,42.6549,42.616,42.642,16600.0
2009-09-14 12:25:00,65.78,65.82,65.74,65.77,11500.0,42.642,42.6679,42.616,42.6355,11500.0
2009-09-14 12:30:00,65.76,65.76,65.66,65.74,14300.0,42.629,42.629,42.5642,42.616,14300.0
2009-09-14 12:35:00,65.75,65.81,65.7,65.81,21800.0,42.6225,42.6614,42.5901,42.6614,21800.0
2009-09-14 12:40:00,65.8,65.89,65.8,65.87,19100.0,42.6549,42.7133,42.6549,42.7003,19100.0
2009-09-14 12:45:00,65.87,65.88,65.72,65.74,24100.0,42.7003,42.7068,42.6031,42.616,24100.0
2009-09-14 12:50:00,65.77,65.77,65.61,65.66,24800.0,42.6355,42.6355,42.5318,42.5642,24800.0
2009-09-14 12:55:00,65.67,65.68,65.52,65.65,14800.0,42.5707,42.5771,42.4734,42.5577,14800.0
2009-09-14 13:00:00,65.65,65.65,65.55,65.6,14400.0,42.5577,42.5577,42.4929,42.5253,14400.0
2009-09-14 13:05:00,65.58,65.6,65.54,65.57,12200.0,42.5123,42.5253,42.4864,42.5058,12200.0
2009-09-14 13:10:00,65.58,65.61,65.55,65.58,15200.0,42.5123,42.5318,42.4929,42.5123,15200.0
2009-09-14 13:15:00,65.57,65.58,65.44,65.45,20000.0,42.5058,42.5123,42.4216,42.4281,20000.0
2009-09-14 13:20:00,65.47,65.55,65.44,65.48,16100.0,42.441,42.4929,42.4216,42.4475,16100.0
2009-09-14 13:25:00,65.47,65.5,65.46,65.48,24000.0,42.441,42.4605,42.4345,42.4475,24000.0
2009-09-14 13:30:00,65.48,65.61,65.46,65.61,20000.0,42.4475,42.5318,42.4345,42.5318,20000.0
2009-09-14 13:35:00,65.61,65.72,65.61,65.69,19600.0,42.5318,42.6031,42.5318,42.5836,19600.0
2009-09-14 13:40:00,65.69,65.7,65.6,65.62,12300.0,42.5836,42.5901,42.5253,42.5383,12300.0
2009-09-14 13:45:00,65.61,65.72,65.59,65.71,14500.0,42.5318,42.6031,42.5188,42.5966,14500.0
2009-09-14 13:50:00,65.7,65.75,65.65,65.7,22700.0,42.5901,42.6225,42.5577,42.5901,22700.0
2009-09-14 13:55:00,65.69,65.71,65.58,65.65,32000.0,42.5836,42.5966,42.5123,42.5577,32000.0
2009-09-14 14:00:00,65.65,65.78,65.64,65.76,40300.0,42.5577,42.642,42.5512,42.629,40300.0
2009-09-14 14:05:00,65.76,65.77,65.71,65.73,27600.0,42.629,42.6355,42.5966,42.6096,27600.0
2009-09-14 14:10:00,65.74,65.81,65.72,65.78,17400.0,42.616,42.6614,42.6031,42.642,17400.0
2009-09-14 14:15:00,65.78,65.8,65.78,65.79,4700.0,42.642,42.6549,42.642,42.6485,4700.0
2009-09-14 14:20:00,65.78,65.91,65.76,65.89,32100.0,42.642,42.7262,42.629,42.7133,32100.0
2009-09-14 14:25:00,65.89,66.15,65.88,66.15,43500.0,42.7133,42.8818,42.7068,42.8818,43500.0
2009-09-14 14:30:00,66.16,66.2,66.05,66.08,29200.0,42.8883,42.9142,42.817,42.8365,29200.0
2009-09-14 14:35:00,66.08,66.09,66.02,66.06,17000.0,42.8365,42.8429,42.7976,42.8235,17000.0
2009-09-14 14:40:00,66.06,66.07,66.01,66.01,16500.0,42.8235,42.83,42.7911,42.7911,16500.0
2009-09-14 14:45:00,66.02,66.08,66.0,66.04,41600.0,42.7976,42.8365,42.7846,42.8105,41600.0
2009-09-14 14:50:00,66.04,66.1,65.98,66.0,43700.0,42.8105,42.8494,42.7716,42.7846,43700.0
2009-09-14 14:55:00,66.0,66.17,65.95,66.11,55900.0,42.7846,42.8948,42.7522,42.8559,55900.0
2009-09-14 15:00:00,66.1,66.14,66.01,66.09,38900.0,42.8494,42.8753,42.7911,42.8429,38900.0
2009-09-14 15:05:00,66.09,66.15,66.0,66.05,49600.0,42.8429,42.8818,42.7846,42.817,49600.0
2009-09-14 15:10:00,66.05,66.12,66.03,66.05,23900.0,42.817,42.8624,42.804,42.817,23900.0
2009-09-14 15:15:00,66.05,66.06,65.99,66.04,32300.0,42.817,42.8235,42.7781,42.8105,32300.0
2009-09-14 15:20:00,66.03,66.03,65.98,66.01,40700.0,42.804,42.804,42.7716,42.7911,40700.0
2009-09-14 15:25:00,66.02,66.03,65.94,66.0,30600.0,42.7976,42.804,42.7457,42.7846,30600.0
2009-09-14 15:30:00,66.01,66.11,65.99,66.0,77000.0,42.7911,42.8559,42.7781,42.7846,77000.0
2009-09-14 15:35:00,66.0,66.06,65.96,66.01,42700.0,42.7846,42.8235,42.7587,42.7911,42700.0
2009-09-14 15:40:00,66.01,66.19,66.01,66.14,52800.0,42.7911,42.9078,42.7911,42.8753,52800.0
2009-09-14 15:45:00,66.15,66.22,66.14,66.21,33400.0,42.8818,42.9272,42.8753,42.9207,33400.0
2009-09-14 15:50:00,66.22,66.22,66.09,66.13,62700.0,42.9272,42.9272,42.8429,42.8689,62700.0
2009-09-14 15:55:00,66.12,66.25,66.12,66.14,117300.0,42.8624,42.9467,42.8624,42.8753,117300.0
2009-09-15 09:30:00,66.85,67.27,66.55,67.27,192800.0,43.3356,43.6079,43.1411,43.6079,192800.0
2009-09-15 09:35:00,67.24,68.08,67.23,67.97,302700.0,43.5884,44.133,43.5819,44.0616,302700.0
2009-09-15 09:40:00,67.97,68.22,67.62,67.91,152700.0,44.0616,44.2237,43.8348,44.0228,152700.0
2009-09-15 09:45:00,67.92,68.02,67.71,67.86,105700.0,44.0292,44.0941,43.8931,43.9903,105700.0
2009-09-15 09:50:00,67.86,67.86,67.33,67.36,84900.0,43.9903,43.9903,43.6468,43.6662,84900.0
2009-09-15 09:55:00,67.39,67.49,67.21,67.48,121900.0,43.6857,43.7505,43.569,43.744,121900.0
2009-09-15 10:00:00,67.48,67.54,67.18,67.29,130500.0,43.744,43.7829,43.5495,43.6208,130500.0
2009-09-15 10:05:00,67.29,67.62,67.29,67.62,55300.0,43.6208,43.8348,43.6208,43.8348,55300.0
2009-09-15 10:10:00,67.58,67.72,67.5,67.5,64300.0,43.8088,43.8996,43.757,43.757,64300.0
2009-09-15 10:15:00,67.5,67.57,67.42,67.57,89700.0,43.757,43.8023,43.7051,43.8023,89700.0
2009-09-15 10:20:00,67.55,67.64,67.49,67.53,56800.0,43.7894,43.8477,43.7505,43.7764,56800.0
2009-09-15 10:25:00,67.53,67.81,67.53,67.74,76800.0,43.7764,43.9579,43.7764,43.9125,76800.0
2009-09-15 10:30:00,67.74,67.91,67.74,67.87,42800.0,43.9125,44.0228,43.9125,43.9968,42800.0
2009-09-15 10:35:00,67.87,67.9,67.74,67.75,53400.0,43.9968,44.0163,43.9125,43.919,53400.0
2009-09-15 10:40:00,67.75,67.92,67.71,67.86,57000.0,43.919,44.0292,43.8931,43.9903,57000.0
2009-09-15 10:45:00,67.86,67.86,67.8,67.81,37500.0,43.9903,43.9903,43.9514,43.9579,37500.0
2009-09-15 10:50:00,67.82,67.83,67.67,67.69,54500.0,43.9644,43.9709,43.8672,43.8801,54500.0
2009-09-15 10:55:00,67.7,67.97,67.65,67.94,46700.0,43.8866,44.0616,43.8542,44.0422,46700.0
2009-09-15 11:00:00,67.96,68.07,67.93,67.95,77100.0,44.0552,44.1265,44.0357,44.0487,77100.0
2009-09-15 11:05:00,67.95,68.03,67.9,67.98,44900.0,44.0487,44.1005,44.0163,44.0681,44900.0
2009-09-15 11:10:00,67.98,68.1,67.95,68.05,86300.0,44.0681,44.1459,44.0487,44.1135,86300.0
2009-09-15 11:15:00,68.05,68.06,67.91,67.97,69200.0,44.1135,44.12,44.0228,44.0616,69200.0
2009-09-15 11:20:00,67.97,68.15,67.97,68.11,60000.0,44.0616,44.1783,44.0616,44.1524,60000.0
2009-09-15 11:25:00,68.11,68.12,68.05,68.09,37400.0,44.1524,44.1589,44.1135,44.1394,37400.0
2009-09-15 11:30:00,68.08,68.12,68.0,68.03,46100.0,44.133,44.1589,44.0811,44.1005,46100.0
2009-09-15 11:35:00,68.03,68.16,68.0,68.12,87200.0,44.1005,44.1848,44.0811,44.1589,87200.0
2009-09-15 11:40:00,68.12,68.2,68.06,68.16,35400.0,44.1589,44.2107,44.12,44.1848,35400.0
2009-09-15 11:45:00,68.16,68.39,68.05,68.37,74300.0,44.1848,44.3339,44.1135,44.3209,74300.0
2009-09-15 11:50:00,68.37,68.4,68.25,68.27,46800.0,44.3209,44.3404,44.2432,44.2561,46800.0
2009-09-15 11:55:00,68.27,68.45,68.25,68.38,70700.0,44.2561,44.3728,44.2432,44.3274,70700.0
2009-09-15 12:00:00,68.4,68.44,68.26,68.31,36900.0,44.3404,44.3663,44.2496,44.2821,36900.0
2009-09-15 12:05:00,68.3,68.43,68.27,68.39,23000.0,44.2756,44.3598,44.2561,44.3339,23000.0
2009-09-15 12:10:00,68.39,68.41,68.36,68.37,19200.0,44.3339,44.3469,44.3145,44.3209,19200.0
2009-09-15 12:15:00,68.36,68.41,68.32,68.35,25200.0,44.3145,44.3469,44.2885,44.308,25200.0
2009-09-15 12:20:00,68.34,68.37,68.28,68.29,20900.0,44.3015,44.3209,44.2626,44.2691,20900.0
2009-09-15 12:25:00,68.28,68.31,68.25,68.3,37600.0,44.2626,44.2821,44.2432,44.2756,37600.0
2009-09-15 12:30:00,68.3,68.4,68.26,68.36,47600.0,44.2756,44.3404,44.2496,44.3145,47600.0
2009-09-15 12:35:00,68.36,68.45,68.34,68.44,29200.0,44.3145,44.3728,44.3015,44.3663,29200.0
2009-09-15 12:40:00,68.44,68.45,68.39,68.42,18900.0,44.3663,44.3728,44.3339,44.3534,18900.0
2009-09-15 12:45:00,68.42,68.47,68.39,68.43,35000.0,44.3534,44.3858,44.3339,44.3598,35000.0
2009-09-15 12:50:00,68.44,68.53,68.43,68.51,41700.0,44.3663,44.4247,44.3598,44.4117,41700.0
2009-09-15 12:55:00,68.51,68.62,68.45,68.6,85200.0,44.4117,44.483,44.3728,44.47,85200.0
2009-09-15 13:00:00,68.61,68.69,68.57,68.59,42400.0,44.4765,44.5284,44.4506,44.4636,42400.0
2009-09-15 13:05:00,68.6,68.62,68.56,68.59,27500.0,44.47,44.483,44.4441,44.4636,27500.0
2009-09-15 13:10:00,68.6,68.62,68.55,68.59,37000.0,44.47,44.483,44.4376,44.4636,37000.0
2009-09-15 13:15:00,68.59,68.74,68.58,68.72,54100.0,44.4636,44.5608,44.4571,44.5478,54100.0
2009-09-15 13:20:00,68.72,68.93,68.72,68.92,61500.0,44.5478,44.684,44.5478,44.6775,61500.0
2009-09-15 13:25:00,68.91,68.91,68.78,68.8,58700.0,44.671,44.671,44.5867,44.5997,58700.0
2009-09-15 13:30:00,68.8,68.82,68.66,68.68,36500.0,44.5997,44.6127,44.5089,44.5219,36500.0
2009-09-15 13:35:00,68.69,68.69,68.58,68.59,32200.0,44.5284,44.5284,44.4571,44.4636,32200.0
2009-09-15 13:40:00,68.6,68.7,68.58,68.69,59100.0,44.47,44.5349,44.4571,44.5284,59100.0
2009-09-15 13:45:00,68.67,68.7,68.59,68.6,33700.0,44.5154,44.5349,44.4636,44.47,33700.0
2009-09-15 13:50:00,68.61,68.72,68.59,68.71,68400.0,44.4765,44.5478,44.4636,44.5414,68400.0
2009-09-15 13:55:00,68.71,68.84,68.7,68.74,40900.0,44.5414,44.6256,44.5349,44.5608,40900.0
2009-09-15 14:00:00,68.73,68.75,68.65,68.66,46400.0,44.5543,44.5673,44.5025,44.5089,46400.0
2009-09-15 14:05:00,68.65,68.65,68.57,68.61,34700.0,44.5025,44.5025,44.4506,44.4765,34700.0
2009-09-15 14:10:00,68.61,68.63,68.55,68.61,32100.0,44.4765,44.4895,44.4376,44.4765,32100.0
2009-09-15 14:15:00,68.61,68.61,68.54,68.57,42900.0,44.4765,44.4765,44.4311,44.4506,42900.0
2009-09-15 14:20:00,68.58,68.6,68.5,68.51,47500.0,44.4571,44.47,44.4052,44.4117,47500.0
2009-09-15 14:25:00,68.51,68.55,68.45,68.49,60900.0,44.4117,44.4376,44.3728,44.3987,60900.0
2009-09-15 14:30:00,68.5,68.57,68.48,68.53,62100.0,44.4052,44.4506,44.3923,44.4247,62100.0
2009-09-15 14:35:00,68.54,68.57,68.44,68.55,94200.0,44.4311,44.4506,44.3663,44.4376,94200.0
2009-09-15 14:40:00,68.53,68.56,68.45,68.56,51700.0,44.4247,44.4441,44.3728,44.4441,51700.0
2009-09-15 14:45:00,68.56,68.57,68.48,68.5,44100.0,44.4441,44.4506,44.3923,44.4052,44100.0
2009-09-15 14:50:00,68.49,68.53,68.44,68.52,42100.0,44.3987,44.4247,44.3663,44.4182,42100.0
2009-09-15 14:55:00,68.53,68.64,68.51,68.61,37200.0,44.4247,44.496,44.4117,44.4765,37200.0
2009-09-15 15:00:00,68.62,68.64,68.49,68.5,46300.0,44.483,44.496,44.3987,44.4052,46300.0
2009-09-15 15:05:00,68.5,68.52,68.45,68.51,38000.0,44.4052,44.4182,44.3728,44.4117,38000.0
2009-09-15 15:10:00,68.51,68.73,68.51,68.72,59800.0,44.4117,44.5543,44.4117,44.5478,59800.0
2009-09-15 15:15:00,68.72,68.72,68.64,68.72,71800.0,44.5478,44.5478,44.496,44.5478,71800.0
2009-09-15 15:20:00,68.72,68.87,68.71,68.81,94200.0,44.5478,44.6451,44.5414,44.6062,94200.0
2009-09-15 15:25:00,68.8,68.9,68.79,68.81,59900.0,44.5997,44.6645,44.5932,44.6062,59900.0
2009-09-15 15:30:00,68.81,68.85,68.74,68.74,111100.0,44.6062,44.6321,44.5608,44.5608,111100.0
2009-09-15 15:35:00,68.75,68.79,68.74,68.76,80000.0,44.5673,44.5932,44.5608,44.5738,80000.0
2009-09-15 15:40:00,68.77,68.78,68.56,68.58,143600.0,44.5802,44.5867,44.4441,44.4571,143600.0
2009-09-15 15:45:00,68.58,68.59,68.43,68.44,193200.0,44.4571,44.4636,44.3598,44.3663,193200.0
2009-09-15 15:50:00,68.43,68.57,68.43,68.57,169200.0,44.3598,44.4506,44.3598,44.4506,169200.0
2009-09-15 15:55:00,68.57,68.57,68.45,68.55,290500.0,44.4506,44.4506,44.3728,44.4376,290500.0
2009-09-16 09:30:00,69.09,69.38,68.64,69.27,143800.0,44.7877,44.9757,44.496,44.9044,143800.0
2009-09-16 09:35:00,69.28,69.28,68.54,68.68,128800.0,44.9109,44.9109,44.4311,44.5219,128800.0
2009-09-16 09:40:00,68.66,68.75,68.43,68.7,95100.0,44.5089,44.5673,44.3598,44.5349,95100.0
2009-09-16 09:45:00,68.71,69.06,68.6,69.05,115900.0,44.5414,44.7682,44.47,44.7618,115900.0
2009-09-16 09:50:00,69.05,69.06,68.85,69.04,117600.0,44.7618,44.7682,44.6321,44.7553,117600.0
2009-09-16 09:55:00,69.04,69.28,69.0,69.24,99400.0,44.7553,44.9109,44.7293,44.8849,99400.0
2009-09-16 10:00:00,69.25,69.46,69.25,69.43,66000.0,44.8914,45.0275,44.8914,45.0081,66000.0
2009-09-16 10:05:00,69.43,69.75,69.38,69.74,108400.0,45.0081,45.2155,44.9757,45.2091,108400.0
2009-09-16 10:10:00,69.75,69.76,69.58,69.6,84100.0,45.2155,45.222,45.1053,45.1183,84100.0
2009-09-16 10:15:00,69.6,69.69,69.53,69.53,75400.0,45.1183,45.1766,45.0729,45.0729,75400.0
2009-09-16 10:20:00,69.54,69.57,69.26,69.38,132200.0,45.0794,45.0988,44.8979,44.9757,132200.0
2009-09-16 10:25:00,69.37,69.42,69.27,69.34,73000.0,44.9692,45.0016,44.9044,44.9497,73000.0
2009-09-16 10:30:00,69.48,69.92,69.35,69.84,118700.0,45.0405,45.3257,44.9562,45.2739,118700.0
2009-09-16 10:35:00,69.84,69.89,69.8,69.82,49500.0,45.2739,45.3063,45.2479,45.2609,49500.0
2009-09-16 10:40:00,69.84,70.0,69.83,70.0,114600.0,45.2739,45.3776,45.2674,45.3776,114600.0
2009-09-16 10:45:00,70.0,70.16,69.99,70.14,81300.0,45.3776,45.4813,45.3711,45.4684,81300.0
2009-09-16 10:50:00,70.13,70.44,70.11,70.42,47200.0,45.4619,45.6628,45.4489,45.6499,47200.0
2009-09-16 10:55:00,70.43,70.47,70.31,70.33,83800.0,45.6563,45.6823,45.5786,45.5915,83800.0
2009-09-16 11:00:00,70.34,70.5,70.33,70.36,52900.0,45.598,45.7017,45.5915,45.611,52900.0
2009-09-16 11:05:00,70.35,70.38,70.1,70.18,103300.0,45.6045,45.6239,45.4424,45.4943,103300.0
2009-09-16 11:10:00,70.18,70.38,70.14,70.37,78900.0,45.4943,45.6239,45.4684,45.6174,78900.0
2009-09-16 11:15:00,70.37,70.4,70.28,70.35,63000.0,45.6174,45.6369,45.5591,45.6045,63000.0
2009-09-16 11:20:00,70.36,70.38,70.14,70.18,108300.0,45.611,45.6239,45.4684,45.4943,108300.0
2009-09-16 11:25:00,70.2,70.37,70.18,70.31,50200.0,45.5072,45.6174,45.4943,45.5786,50200.0
2009-09-16 11:30:00,70.31,70.41,70.26,70.31,63000.0,45.5786,45.6434,45.5461,45.5786,63000.0
2009-09-16 11:35:00,70.33,70.46,70.32,70.45,37400.0,45.5915,45.6758,45.585,45.6693,37400.0
2009-09-16 11:40:00,70.46,70.48,70.36,70.48,58300.0,45.6758,45.6888,45.611,45.6888,58300.0
2009-09-16 11:45:00,70.48,70.6,70.41,70.49,111300.0,45.6888,45.7665,45.6434,45.6952,111300.0
2009-09-16 11:50:00,70.5,70.81,70.49,70.74,107900.0,45.7017,45.9027,45.6952,45.8573,107900.0
2009-09-16 11:55:00,70.73,70.95,70.73,70.94,85200.0,45.8508,45.9934,45.8508,45.987,85200.0
2009-09-16 12:00:00,70.94,71.43,70.93,71.39,203200.0,45.987,46.3046,45.9805,46.2787,203200.0
2009-09-16 12:05:00,71.39,71.57,71.37,71.53,185400.0,46.2787,46.3954,46.2657,46.3694,185400.0
2009-09-16 12:10:00,71.53,71.57,71.47,71.55,173800.0,46.3694,46.3954,46.3305,46.3824,173800.0
2009-09-16 12:15:00,71.54,71.75,71.51,71.61,168900.0,46.3759,46.512,46.3565,46.4213,168900.0
2009-09-16 12:20:00,71.61,71.63,71.5,71.56,81900.0,46.4213,46.4342,46.35,46.3889,81900.0
2009-09-16 12:25:00,71.55,71.6,71.5,71.54,85600.0,46.3824,46.4148,46.35,46.3759,85600.0
2009-09-16 12:30:00,71.54,71.66,71.54,71.65,79800.0,46.3759,46.4537,46.3759,46.4472,79800.0
2009-09-16 12:35:00,71.65,71.69,71.61,71.66,54900.0,46.4472,46.4731,46.4213,46.4537,54900.0
2009-09-16 12:40:00,71.67,71.7,71.64,71.69,47600.0,46.4602,46.4796,46.4407,46.4731,47600.0
2009-09-16 12:45:00,71.68,72.0,71.68,72.0,185700.0,46.4667,46.6741,46.4667,46.6741,185700.0
2009-09-16 12:50:00,71.99,72.08,71.97,72.02,145400.0,46.6676,46.726,46.6547,46.6871,145400.0
2009-09-16 12:55:00,72.02,72.04,71.96,72.02,84600.0,46.6871,46.7,46.6482,46.6871,84600.0
2009-09-16 13:00:00,72.03,72.2,72.0,72.01,111500.0,46.6935,46.8037,46.6741,46.6806,111500.0
2009-09-16 13:05:00,72.0,72.01,71.87,71.88,69500.0,46.6741,46.6806,46.5898,46.5963,69500.0
2009-09-16 13:10:00,71.88,71.88,71.75,71.78,61200.0,46.5963,46.5963,46.512,46.5315,61200.0
2009-09-16 13:15:00,71.77,71.86,71.76,71.86,39900.0,46.525,46.5833,46.5185,46.5833,39900.0
2009-09-16 13:20:00,71.86,72.1,71.85,71.89,220300.0,46.5833,46.7389,46.5769,46.6028,220300.0
2009-09-16 13:25:00,71.9,71.92,71.69,71.72,189100.0,46.6093,46.6222,46.4731,46.4926,189100.0
2009-09-16 13:30:00,71.73,71.78,71.65,71.78,120300.0,46.4991,46.5315,46.4472,46.5315,120300.0
2009-09-16 13:35:00,71.78,71.82,71.72,71.78,54100.0,46.5315,46.5574,46.4926,46.5315,54100.0
2009-09-16 13:40:00,71.76,71.76,71.66,71.68,38700.0,46.5185,46.5185,46.4537,46.4667,38700.0
2009-09-16 13:45:00,71.67,71.69,71.6,71.6,87800.0,46.4602,46.4731,46.4148,46.4148,87800.0
2009-09-16 13:50:00,71.6,71.61,71.48,71.5,72000.0,46.4148,46.4213,46.337,46.35,72000.0
2009-09-16 13:55:00,71.49,71.57,71.45,71.49,93600.0,46.3435,46.3954,46.3176,46.3435,93600.0
2009-09-16 14:00:00,71.48,71.64,71.47,71.58,77300.0,46.337,46.4407,46.3305,46.4018,77300.0
2009-09-16 14:05:00,71.58,71.63,71.55,71.56,50300.0,46.4018,46.4342,46.3824,46.3889,50300.0
2009-09-16 14:10:00,71.55,71.61,71.53,71.6,49700.0,46.3824,46.4213,46.3694,46.4148,49700.0
2009-09-16 14:15:00,71.59,71.7,71.55,71.6,102400.0,46.4083,46.4796,46.3824,46.4148,102400.0
2009-09-16 14:20:00,71.61,71.63,71.52,71.6,67000.0,46.4213,46.4342,46.3629,46.4148,67000.0
2009-09-16 14:25:00,71.59,71.62,71.54,71.58,84500.0,46.4083,46.4278,46.3759,46.4018,84500.0
2009-09-16 14:30:00,71.56,71.6,71.52,71.54,66600.0,46.3889,46.4148,46.3629,46.3759,66600.0
2009-09-16 14:35:00,71.54,71.57,71.5,71.56,87900.0,46.3759,46.3954,46.35,46.3889,87900.0
2009-09-16 14:40:00,71.57,71.64,71.57,71.57,43200.0,46.3954,46.4407,46.3954,46.3954,43200.0
2009-09-16 14:45:00,71.57,71.65,71.57,71.6,64400.0,46.3954,46.4472,46.3954,46.4148,64400.0
2009-09-16 14:50:00,71.6,71.69,71.57,71.59,71600.0,46.4148,46.4731,46.3954,46.4083,71600.0
2009-09-16 14:55:00,71.59,71.61,71.48,71.49,57800.0,46.4083,46.4213,46.337,46.3435,57800.0
2009-09-16 15:00:00,71.48,71.5,71.3,71.44,93000.0,46.337,46.35,46.2203,46.3111,93000.0
2009-09-16 15:05:00,71.43,71.5,71.43,71.49,55700.0,46.3046,46.35,46.3046,46.3435,55700.0
2009-09-16 15:10:00,71.49,71.69,71.49,71.68,103900.0,46.3435,46.4731,46.3435,46.4667,103900.0
2009-09-16 15:15:00,71.67,71.77,71.67,71.77,79000.0,46.4602,46.525,46.4602,46.525,79000.0
2009-09-16 15:20:00,71.76,71.83,71.74,71.82,80700.0,46.5185,46.5639,46.5056,46.5574,80700.0
2009-09-16 15:25:00,71.82,71.96,71.81,71.93,101700.0,46.5574,46.6482,46.5509,46.6287,101700.0
2009-09-16 15:30:00,71.94,71.94,71.78,71.88,99800.0,46.6352,46.6352,46.5315,46.5963,99800.0
2009-09-16 15:35:00,71.88,72.02,71.87,72.01,83700.0,46.5963,46.6871,46.5898,46.6806,83700.0
2009-09-16 15:40:00,72.01,72.13,72.0,72.12,139600.0,46.6806,46.7584,46.6741,46.7519,139600.0
2009-09-16 15:45:00,72.1,72.24,72.07,72.19,145900.0,46.7389,46.8297,46.7195,46.7973,145900.0
2009-09-16 15:50:00,72.19,72.39,72.19,72.28,254200.0,46.7973,46.9269,46.7973,46.8556,254200.0
2009-09-16 15:55:00,72.27,72.29,72.14,72.17,330900.0,46.8491,46.8621,46.7649,46.7843,330900.0
2009-09-17 09:30:00,72.0,72.0,71.58,71.64,139900.0,46.6741,46.6741,46.4018,46.4407,139900.0
2009-09-17 09:35:00,71.65,72.0,71.64,71.8,143200.0,46.4472,46.6741,46.4407,46.5444,143200.0
2009-09-17 09:40:00,71.74,71.92,71.64,71.85,90800.0,46.5056,46.6222,46.4407,46.5769,90800.0
2009-09-17 09:45:00,71.85,72.3,71.85,72.22,112900.0,46.5769,46.8686,46.5769,46.8167,112900.0
2009-09-17 09:50:00,72.23,72.5,72.23,72.48,68900.0,46.8232,46.9982,46.8232,46.9853,68900.0
2009-09-17 09:55:00,72.46,72.56,72.32,72.56,80400.0,46.9723,47.0371,46.8815,47.0371,80400.0
2009-09-17 10:00:00,72.56,72.84,72.25,72.33,153900.0,47.0371,47.2186,46.8362,46.888,153900.0
2009-09-17 10:05:00,72.36,72.53,72.28,72.41,114500.0,46.9075,47.0177,46.8556,46.9399,114500.0
2009-09-17 10:10:00,72.42,72.87,72.37,72.82,194000.0,46.9464,47.2381,46.914,47.2057,194000.0
2009-09-17 10:15:00,72.82,72.91,72.64,72.65,128600.0,47.2057,47.264,47.089,47.0955,128600.0
2009-09-17 10:20:00,72.65,72.86,72.56,72.56,97100.0,47.0955,47.2316,47.0371,47.0371,97100.0
2009-09-17 10:25:00,72.59,72.63,72.31,72.34,89300.0,47.0566,47.0825,46.8751,46.8945,89300.0
2009-09-17 10:30:00,72.4,72.74,72.39,72.71,173600.0,46.9334,47.1538,46.9269,47.1344,173600.0
2009-09-17 10:35:00,72.71,72.86,72.66,72.68,96600.0,47.1344,47.2316,47.1019,47.1149,96600.0
2009-09-17 10:40:00,72.7,72.7,72.44,72.47,142700.0,47.1279,47.1279,46.9593,46.9788,142700.0
2009-09-17 10:45:00,72.46,72.49,72.34,72.44,115800.0,46.9723,46.9917,46.8945,46.9593,115800.0
2009-09-17 10:50:00,72.43,72.5,72.28,72.31,96200.0,46.9528,46.9982,46.8556,46.8751,96200.0
2009-09-17 10:55:00,72.3,72.34,72.17,72.32,111900.0,46.8686,46.8945,46.7843,46.8815,111900.0
2009-09-17 11:00:00,72.32,72.57,72.31,72.44,114600.0,46.8815,47.0436,46.8751,46.9593,114600.0
2009-09-17 11:05:00,72.43,72.43,72.3,72.37,53100.0,46.9528,46.9528,46.8686,46.914,53100.0
2009-09-17 11:10:00,72.33,72.39,72.3,72.32,95200.0,46.888,46.9269,46.8686,46.8815,95200.0
2009-09-17 11:15:00,72.34,72.58,72.28,72.5,91300.0,46.8945,47.0501,46.8556,46.9982,91300.0
2009-09-17 11:20:00,72.5,72.6,72.46,72.55,38200.0,46.9982,47.063,46.9723,47.0306,38200.0
2009-09-17 11:25:00,72.53,72.72,72.51,72.68,33300.0,47.0177,47.1408,47.0047,47.1149,33300.0
2009-09-17 11:30:00,72.67,72.68,72.44,72.49,33600.0,47.1084,47.1149,46.9593,46.9917,33600.0
2009-09-17 11:35:00,72.45,72.47,72.31,72.32,33800.0,46.9658,46.9788,46.8751,46.8815,33800.0
2009-09-17 11:40:00,72.33,72.4,72.31,72.34,17700.0,46.888,46.9334,46.8751,46.8945,17700.0
2009-09-17 11:45:00,72.36,72.38,72.11,72.11,37300.0,46.9075,46.9204,46.7454,46.7454,37300.0
2009-09-17 11:50:00,72.11,72.16,71.9,71.93,60000.0,46.7454,46.7778,46.6093,46.6287,60000.0
2009-09-17 11:55:00,71.93,71.94,71.77,71.92,76200.0,46.6287,46.6352,46.525,46.6222,76200.0
2009-09-17 12:00:00,71.91,71.99,71.78,71.84,91300.0,46.6158,46.6676,46.5315,46.5704,91300.0
2009-09-17 12:05:00,71.84,71.86,71.66,71.78,81700.0,46.5704,46.5833,46.4537,46.5315,81700.0
2009-09-17 12:10:00,71.76,71.79,71.26,71.3,96100.0,46.5185,46.538,46.1944,46.2203,96100.0
2009-09-17 12:15:00,71.3,71.35,71.2,71.22,115000.0,46.2203,46.2527,46.1555,46.1685,115000.0
2009-09-17 12:20:00,71.21,71.45,71.17,71.45,114100.0,46.162,46.3176,46.136,46.3176,114100.0
2009-09-17 12:25:00,71.46,71.93,71.46,71.91,52000.0,46.324,46.6287,46.324,46.6158,52000.0
2009-09-17 12:30:00,71.89,71.91,71.78,71.82,29300.0,46.6028,46.6158,46.5315,46.5574,29300.0
2009-09-17 12:35:00,71.83,71.85,71.72,71.82,33800.0,46.5639,46.5769,46.4926,46.5574,33800.0
2009-09-17 12:40:00,71.82,71.83,71.65,71.69,82000.0,46.5574,46.5639,46.4472,46.4731,82000.0
2009-09-17 12:45:00,71.69,71.69,71.27,71.27,76300.0,46.4731,46.4731,46.2009,46.2009,76300.0
2009-09-17 12:50:00,71.28,71.41,71.22,71.38,100600.0,46.2074,46.2916,46.1685,46.2722,100600.0
2009-09-17 12:55:00,71.4,71.47,71.36,71.37,43700.0,46.2851,46.3305,46.2592,46.2657,43700.0
2009-09-17 13:00:00,71.38,71.64,71.32,71.41,86800.0,46.2722,46.4407,46.2333,46.2916,86800.0
2009-09-17 13:05:00,71.38,71.38,71.2,71.25,37100.0,46.2722,46.2722,46.1555,46.1879,37100.0
2009-09-17 13:10:00,71.26,71.46,71.26,71.29,36000.0,46.1944,46.324,46.1944,46.2138,36000.0
2009-09-17 13:15:00,71.3,71.3,71.19,71.26,93800.0,46.2203,46.2203,46.149,46.1944,93800.0
2009-09-17 13:20:00,71.24,71.32,71.1,71.28,152700.0,46.1814,46.2333,46.0907,46.2074,152700.0
2009-09-17 13:25:00,71.28,71.29,70.98,71.19,93700.0,46.2074,46.2138,46.0129,46.149,93700.0
2009-09-17 13:30:00,71.17,71.32,71.1,71.3,32100.0,46.136,46.2333,46.0907,46.2203,32100.0
2009-09-17 13:35:00,71.31,71.31,71.23,71.3,16300.0,46.2268,46.2268,46.1749,46.2203,16300.0
2009-09-17 13:40:00,71.29,71.38,71.2,71.33,37900.0,46.2138,46.2722,46.1555,46.2398,37900.0
2009-09-17 13:45:00,71.33,71.54,71.33,71.51,40600.0,46.2398,46.3759,46.2398,46.3565,40600.0
2009-09-17 13:50:00,71.51,71.63,71.46,71.47,40500.0,46.3565,46.4342,46.324,46.3305,40500.0
2009-09-17 13:55:00,71.46,71.63,71.43,71.58,44900.0,46.324,46.4342,46.3046,46.4018,44900.0
2009-09-17 14:00:00,71.59,71.62,71.49,71.62,71500.0,46.4083,46.4278,46.3435,46.4278,71500.0
2009-09-17 14:05:00,71.62,71.65,71.49,71.55,37100.0,46.4278,46.4472,46.3435,46.3824,37100.0
2009-09-17 14:10:00,71.55,71.61,71.51,71.57,21200.0,46.3824,46.4213,46.3565,46.3954,21200.0
2009-09-17 14:15:00,71.56,71.63,71.49,71.49,37400.0,46.3889,46.4342,46.3435,46.3435,37400.0
2009-09-17 14:20:00,71.48,71.5,71.4,71.4,38900.0,46.337,46.35,46.2851,46.2851,38900.0
2009-09-17 14:25:00,71.39,71.44,71.26,71.32,44200.0,46.2787,46.3111,46.1944,46.2333,44200.0
2009-09-17 14:30:00,71.32,71.42,71.26,71.27,56200.0,46.2333,46.2981,46.1944,46.2009,56200.0
2009-09-17 14:35:00,71.29,71.42,71.29,71.32,68000.0,46.2138,46.2981,46.2138,46.2333,68000.0
2009-09-17 14:40:00,71.32,71.41,71.27,71.41,58300.0,46.2333,46.2916,46.2009,46.2916,58300.0
2009-09-17 14:45:00,71.41,71.53,71.38,71.53,44200.0,46.2916,46.3694,46.2722,46.3694,44200.0
2009-09-17 14:50:00,71.54,71.65,71.48,71.6,66000.0,46.3759,46.4472,46.337,46.4148,66000.0
2009-09-17 14:55:00,71.6,71.6,71.43,71.48,50700.0,46.4148,46.4148,46.3046,46.337,50700.0
2009-09-17 15:00:00,71.49,71.53,71.42,71.53,38100.0,46.3435,46.3694,46.2981,46.3694,38100.0
2009-09-17 15:05:00,71.53,71.62,71.49,71.61,51300.0,46.3694,46.4278,46.3435,46.4213,51300.0
2009-09-17 15:10:00,71.6,71.6,71.49,71.51,65700.0,46.4148,46.4148,46.3435,46.3565,65700.0
2009-09-17 15:15:00,71.5,71.52,71.35,71.4,59500.0,46.35,46.3629,46.2527,46.2851,59500.0
2009-09-17 15:20:00,71.4,71.56,71.33,71.5,70600.0,46.2851,46.3889,46.2398,46.35,70600.0
2009-09-17 15:25:00,71.49,71.5,71.37,71.4,49200.0,46.3435,46.35,46.2657,46.2851,49200.0
2009-09-17 15:30:00,71.42,71.44,71.3,71.3,43800.0,46.2981,46.3111,46.2203,46.2203,43800.0
2009-09-17 15:35:00,71.3,71.4,71.28,71.32,85600.0,46.2203,46.2851,46.2074,46.2333,85600.0
2009-09-17 15:40:00,71.31,71.4,71.12,71.19,141200.0,46.2268,46.2851,46.1036,46.149,141200.0
2009-09-17 15:45:00,71.19,71.22,71.02,71.05,129100.0,46.149,46.1685,46.0388,46.0583,129100.0
2009-09-17 15:50:00,71.04,71.12,71.0,71.06,179600.0,46.0518,46.1036,46.0258,46.0647,179600.0
2009-09-17 15:55:00,71.06,71.24,71.04,71.23,215200.0,46.0647,46.1814,46.0518,46.1749,215200.0
2009-09-18 09:30:00,71.56,72.04,71.53,72.0,625600.0,46.3889,46.7,46.3694,46.6741,625600.0
2009-09-18 09:35:00,71.95,72.05,71.88,71.95,58900.0,46.6417,46.7065,46.5963,46.6417,58900.0
2009-09-18 09:40:00,71.95,72.0,71.59,71.94,65600.0,46.6417,46.6741,46.4083,46.6352,65600.0
2009-09-18 09:45:00,71.96,71.96,71.57,71.71,54300.0,46.6482,46.6482,46.3954,46.4861,54300.0
2009-09-18 09:50:00,71.71,71.81,71.33,71.39,165200.0,46.4861,46.5509,46.2398,46.2787,165200.0
2009-09-18 09:55:00,71.34,71.48,71.17,71.37,54400.0,46.2463,46.337,46.136,46.2657,54400.0
2009-09-18 10:00:00,71.36,71.37,71.02,71.03,78900.0,46.2592,46.2657,46.0388,46.0453,78900.0
2009-09-18 10:05:00,71.04,71.04,70.79,70.86,41900.0,46.0518,46.0518,45.8897,45.9351,41900.0
2009-09-18 10:10:00,70.86,70.97,70.76,70.77,40200.0,45.9351,46.0064,45.8703,45.8767,40200.0
2009-09-18 10:15:00,70.79,70.88,70.57,70.73,56300.0,45.8897,45.9481,45.7471,45.8508,56300.0
2009-09-18 10:20:00,70.71,70.75,70.47,70.52,65500.0,45.8379,45.8638,45.6823,45.7147,65500.0
2009-09-18 10:25:00,70.52,70.55,70.33,70.48,98900.0,45.7147,45.7341,45.5915,45.6888,98900.0
2009-09-18 10:30:00,70.48,70.95,70.46,70.95,57600.0,45.6888,45.9934,45.6758,45.9934,57600.0
2009-09-18 10:35:00,70.95,71.05,70.87,70.9,45600.0,45.9934,46.0583,45.9416,45.961,45600.0
2009-09-18 10:40:00,70.9,70.96,70.83,70.88,31900.0,45.961,45.9999,45.9156,45.9481,31900.0
2009-09-18 10:45:00,70.86,70.86,70.36,70.5,55800.0,45.9351,45.9351,45.611,45.7017,55800.0
2009-09-18 10:50:00,70.49,70.65,70.41,70.63,59400.0,45.6952,45.799,45.6434,45.786,59400.0
2009-09-18 10:55:00,70.65,70.67,70.46,70.64,55400.0,45.799,45.8119,45.6758,45.7925,55400.0
2009-09-18 11:00:00,70.63,70.84,70.61,70.72,30400.0,45.786,45.9221,45.773,45.8443,30400.0
2009-09-18 11:05:00,70.71,70.72,70.51,70.55,23700.0,45.8379,45.8443,45.7082,45.7341,23700.0
2009-09-18 11:10:00,70.53,70.67,70.51,70.55,36900.0,45.7212,45.8119,45.7082,45.7341,36900.0
2009-09-18 11:15:00,70.54,70.56,70.49,70.5,53600.0,45.7277,45.7406,45.6952,45.7017,53600.0
2009-09-18 11:20:00,70.5,70.57,70.49,70.5,69200.0,45.7017,45.7471,45.6952,45.7017,69200.0
2009-09-18 11:25:00,70.5,70.54,70.24,70.25,60700.0,45.7017,45.7277,45.5332,45.5397,60700.0
2009-09-18 11:30:00,70.26,70.41,70.19,70.34,47900.0,45.5461,45.6434,45.5008,45.598,47900.0
2009-09-18 11:35:00,70.34,70.47,70.29,70.46,25000.0,45.598,45.6823,45.5656,45.6758,25000.0
2009-09-18 11:40:00,70.44,70.5,70.32,70.37,45600.0,45.6628,45.7017,45.585,45.6174,45600.0
2009-09-18 11:45:00,70.38,70.4,70.31,70.34,15800.0,45.6239,45.6369,45.5786,45.598,15800.0
2009-09-18 11:50:00,70.37,70.41,70.18,70.4,47300.0,45.6174,45.6434,45.4943,45.6369,47300.0
2009-09-18 11:55:00,70.4,70.44,70.24,70.26,15300.0,45.6369,45.6628,45.5332,45.5461,15300.0
2009-09-18 12:00:00,70.23,70.24,70.14,70.2,32400.0,45.5267,45.5332,45.4684,45.5072,32400.0
2009-09-18 12:05:00,70.2,70.22,70.14,70.2,29400.0,45.5072,45.5202,45.4684,45.5072,29400.0
2009-09-18 12:10:00,70.18,70.45,70.16,70.35,28600.0,45.4943,45.6693,45.4813,45.6045,28600.0
2009-09-18 12:15:00,70.34,70.51,70.33,70.48,27900.0,45.598,45.7082,45.5915,45.6888,27900.0
2009-09-18 12:20:00,70.48,70.48,70.4,70.4,18300.0,45.6888,45.6888,45.6369,45.6369,18300.0
2009-09-18 12:25:00,70.39,70.4,70.32,70.32,19600.0,45.6304,45.6369,45.585,45.585,19600.0
2009-09-18 12:30:00,70.32,70.37,70.24,70.33,62000.0,45.585,45.6174,45.5332,45.5915,62000.0
2009-09-18 12:35:00,70.35,70.35,70.28,70.34,27200.0,45.6045,45.6045,45.5591,45.598,27200.0
2009-09-18 12:40:00,70.35,70.43,70.32,70.4,41700.0,45.6045,45.6563,45.585,45.6369,41700.0
2009-09-18 12:45:00,70.41,70.43,70.38,70.4,34000.0,45.6434,45.6563,45.6239,45.6369,34000.0
2009-09-18 12:50:00,70.39,70.51,70.39,70.51,37200.0,45.6304,45.7082,45.6304,45.7082,37200.0
2009-09-18 12:55:00,70.52,70.66,70.43,70.64,51300.0,45.7147,45.8054,45.6563,45.7925,51300.0
2009-09-18 13:00:00,70.64,70.75,70.58,70.67,29700.0,45.7925,45.8638,45.7536,45.8119,29700.0
2009-09-18 13:05:00,70.65,70.74,70.65,70.7,21500.0,45.799,45.8573,45.799,45.8314,21500.0
2009-09-18 13:10:00,70.7,70.77,70.7,70.76,15000.0,45.8314,45.8767,45.8314,45.8703,15000.0
2009-09-18 13:15:00,70.77,70.77,70.5,70.5,21200.0,45.8767,45.8767,45.7017,45.7017,21200.0
2009-09-18 13:20:00,70.49,70.53,70.44,70.49,12100.0,45.6952,45.7212,45.6628,45.6952,12100.0
2009-09-18 13:25:00,70.5,70.58,70.48,70.54,11500.0,45.7017,45.7536,45.6888,45.7277,11500.0
2009-09-18 13:30:00,70.56,70.56,70.45,70.45,14800.0,45.7406,45.7406,45.6693,45.6693,14800.0
2009-09-18 13:35:00,70.45,70.5,70.43,70.48,17600.0,45.6693,45.7017,45.6563,45.6888,17600.0
2009-09-18 13:40:00,70.47,70.57,70.46,70.56,13500.0,45.6823,45.7471,45.6758,45.7406,13500.0
2009-09-18 13:45:00,70.56,70.9,70.56,70.88,47800.0,45.7406,45.961,45.7406,45.9481,47800.0
2009-09-18 13:50:00,70.88,70.91,70.82,70.91,17600.0,45.9481,45.9675,45.9092,45.9675,17600.0
2009-09-18 13:55:00,70.9,70.99,70.9,70.97,27500.0,45.961,46.0194,45.961,46.0064,27500.0
2009-09-18 14:00:00,70.97,71.01,70.93,70.99,29700.0,46.0064,46.0323,45.9805,46.0194,29700.0
2009-09-18 14:05:00,70.99,71.0,70.92,70.99,19400.0,46.0194,46.0258,45.974,46.0194,19400.0
2009-09-18 14:10:00,70.99,71.06,70.96,71.04,55300.0,46.0194,46.0647,45.9999,46.0518,55300.0
2009-09-18 14:15:00,71.04,71.14,71.02,71.14,32500.0,46.0518,46.1166,46.0388,46.1166,32500.0
2009-09-18 14:20:00,71.13,71.19,71.09,71.1,44800.0,46.1101,46.149,46.0842,46.0907,44800.0
2009-09-18 14:25:00,71.11,71.15,71.02,71.06,30200.0,46.0972,46.1231,46.0388,46.0647,30200.0
2009-09-18 14:30:00,71.06,71.06,70.94,71.01,20000.0,46.0647,46.0647,45.987,46.0323,20000.0
2009-09-18 14:35:00,71.01,71.06,70.92,70.95,24100.0,46.0323,46.0647,45.974,45.9934,24100.0
2009-09-18 14:40:00,70.92,70.97,70.86,70.96,24900.0,45.974,46.0064,45.9351,45.9999,24900.0
2009-09-18 14:45:00,70.95,71.04,70.95,71.02,18300.0,45.9934,46.0518,45.9934,46.0388,18300.0
2009-09-18 14:50:00,71.01,71.04,70.82,70.82,22700.0,46.0323,46.0518,45.9092,45.9092,22700.0
2009-09-18 14:55:00,70.82,70.82,70.71,70.71,18700.0,45.9092,45.9092,45.8379,45.8379,18700.0
2009-09-18 15:00:00,70.71,70.83,70.7,70.81,27900.0,45.8379,45.9156,45.8314,45.9027,27900.0
2009-09-18 15:05:00,70.83,70.86,70.72,70.74,26200.0,45.9156,45.9351,45.8443,45.8573,26200.0
2009-09-18 15:10:00,70.75,70.84,70.74,70.78,20600.0,45.8638,45.9221,45.8573,45.8832,20600.0
2009-09-18 15:15:00,70.77,70.77,70.69,70.71,21000.0,45.8767,45.8767,45.8249,45.8379,21000.0
2009-09-18 15:20:00,70.72,70.8,70.72,70.8,21200.0,45.8443,45.8962,45.8443,45.8962,21200.0
2009-09-18 15:25:00,70.81,70.87,70.77,70.79,30500.0,45.9027,45.9416,45.8767,45.8897,30500.0
2009-09-18 15:30:00,70.78,70.8,70.7,70.75,38600.0,45.8832,45.8962,45.8314,45.8638,38600.0
2009-09-18 15:35:00,70.74,70.83,70.72,70.75,30200.0,45.8573,45.9156,45.8443,45.8638,30200.0
2009-09-18 15:40:00,70.74,70.94,70.69,70.86,89700.0,45.8573,45.987,45.8249,45.9351,89700.0
2009-09-18 15:45:00,70.86,71.0,70.85,70.96,54900.0,45.9351,46.0258,45.9286,45.9999,54900.0
2009-09-18 15:50:00,70.95,70.97,70.81,70.81,85000.0,45.9934,46.0064,45.9027,45.9027,85000.0
2009-09-18 15:55:00,70.81,70.85,70.75,70.76,107400.0,45.9027,45.9286,45.8638,45.8703,107400.0
2009-09-21 09:30:00,69.23,69.53,68.98,69.35,146800.0,44.8784,45.0729,44.7164,44.9562,146800.0
2009-09-21 09:35:00,69.38,69.65,69.12,69.22,79800.0,44.9757,45.1507,44.8071,44.872,79800.0
2009-09-21 09:40:00,69.26,69.73,69.2,69.63,108100.0,44.8979,45.2026,44.859,45.1377,108100.0
2009-09-21 09:45:00,69.61,69.72,69.44,69.7,68100.0,45.1248,45.1961,45.0146,45.1831,68100.0
2009-09-21 09:50:00,69.68,69.71,69.21,69.35,53500.0,45.1702,45.1896,44.8655,44.9562,53500.0
2009-09-21 09:55:00,69.3,69.34,68.88,69.23,85800.0,44.9238,44.9497,44.6516,44.8784,85800.0
2009-09-21 10:00:00,69.23,69.42,69.07,69.23,89200.0,44.8784,45.0016,44.7747,44.8784,89200.0
2009-09-21 10:05:00,69.24,69.3,68.92,68.96,69300.0,44.8849,44.9238,44.6775,44.7034,69300.0
2009-09-21 10:10:00,68.91,68.98,68.64,68.9,95800.0,44.671,44.7164,44.496,44.6645,95800.0
2009-09-21 10:15:00,68.91,69.14,68.73,69.02,82900.0,44.671,44.8201,44.5543,44.7423,82900.0
2009-09-21 10:20:00,69.01,69.41,68.99,69.35,39600.0,44.7358,44.9951,44.7229,44.9562,39600.0
2009-09-21 10:25:00,69.37,69.38,69.09,69.17,38100.0,44.9692,44.9757,44.7877,44.8395,38100.0
2009-09-21 10:30:00,69.19,69.21,68.83,68.97,35400.0,44.8525,44.8655,44.6191,44.7099,35400.0
2009-09-21 10:35:00,68.93,68.98,68.73,68.87,33300.0,44.684,44.7164,44.5543,44.6451,33300.0
2009-09-21 10:40:00,68.87,69.03,68.82,68.92,49700.0,44.6451,44.7488,44.6127,44.6775,49700.0
2009-09-21 10:45:00,68.96,69.31,68.92,69.29,29800.0,44.7034,44.9303,44.6775,44.9173,29800.0
2009-09-21 10:50:00,69.29,69.41,69.25,69.32,23000.0,44.9173,44.9951,44.8914,44.9368,23000.0
2009-09-21 10:55:00,69.33,69.45,69.24,69.4,19200.0,44.9433,45.0211,44.8849,44.9886,19200.0
2009-09-21 11:00:00,69.41,69.47,69.16,69.21,30700.0,44.9951,45.034,44.8331,44.8655,30700.0
2009-09-21 11:05:00,69.22,69.58,69.14,69.58,19200.0,44.872,45.1053,44.8201,45.1053,19200.0
2009-09-21 11:10:00,69.59,69.64,69.2,69.26,47100.0,45.1118,45.1442,44.859,44.8979,47100.0
2009-09-21 11:15:00,69.27,69.47,69.25,69.4,40500.0,44.9044,45.034,44.8914,44.9886,40500.0
2009-09-21 11:20:00,69.41,69.54,69.39,69.5,39200.0,44.9951,45.0794,44.9822,45.0535,39200.0
2009-09-21 11:25:00,69.49,69.72,69.43,69.43,31700.0,45.047,45.1961,45.0081,45.0081,31700.0
2009-09-21 11:30:00,69.44,69.56,69.44,69.48,20800.0,45.0146,45.0924,45.0146,45.0405,20800.0
2009-09-21 11:35:00,69.5,69.75,69.5,69.69,24100.0,45.0535,45.2155,45.0535,45.1766,24100.0
2009-09-21 11:40:00,69.7,69.71,69.6,69.64,16000.0,45.1831,45.1896,45.1183,45.1442,16000.0
2009-09-21 11:45:00,69.64,69.75,69.62,69.72,33000.0,45.1442,45.2155,45.1313,45.1961,33000.0
2009-09-21 11:50:00,69.73,69.92,69.73,69.92,31800.0,45.2026,45.3257,45.2026,45.3257,31800.0
2009-09-21 11:55:00,69.92,69.99,69.89,69.93,24100.0,45.3257,45.3711,45.3063,45.3322,24100.0
2009-09-21 12:00:00,69.93,69.99,69.92,69.92,31400.0,45.3322,45.3711,45.3257,45.3257,31400.0
2009-09-21 12:05:00,69.91,69.91,69.79,69.86,20800.0,45.3193,45.3193,45.2415,45.2868,20800.0
2009-09-21 12:10:00,69.86,69.89,69.76,69.77,12600.0,45.2868,45.3063,45.222,45.2285,12600.0
2009-09-21 12:15:00,69.78,69.78,69.5,69.52,36700.0,45.235,45.235,45.0535,45.0664,36700.0
2009-09-21 12:20:00,69.51,69.62,69.5,69.5,23200.0,45.06,45.1313,45.0535,45.0535,23200.0
2009-09-21 12:25:00,69.48,69.49,69.43,69.43,16100.0,45.0405,45.047,45.0081,45.0081,16100.0
2009-09-21 12:30:00,69.43,69.5,69.42,69.45,11800.0,45.0081,45.0535,45.0016,45.0211,11800.0
2009-09-21 12:35:00,69.46,69.61,69.45,69.61,37800.0,45.0275,45.1248,45.0211,45.1248,37800.0
2009-09-21 12:40:00,69.62,69.72,69.56,69.56,13500.0,45.1313,45.1961,45.0924,45.0924,13500.0
2009-09-21 12:45:00,69.57,69.67,69.53,69.58,35700.0,45.0988,45.1637,45.0729,45.1053,35700.0
2009-09-21 12:50:00,69.55,69.55,69.48,69.51,13200.0,45.0859,45.0859,45.0405,45.06,13200.0
2009-09-21 12:55:00,69.51,69.55,69.46,69.55,9900.0,45.06,45.0859,45.0275,45.0859,9900.0
2009-09-21 13:00:00,69.55,69.55,69.5,69.5,8300.0,45.0859,45.0859,45.0535,45.0535,8300.0
2009-09-21 13:05:00,69.49,69.51,69.33,69.41,26300.0,45.047,45.06,44.9433,44.9951,26300.0
2009-09-21 13:10:00,69.41,69.49,69.41,69.48,11200.0,44.9951,45.047,44.9951,45.0405,11200.0
2009-09-21 13:15:00,69.49,69.6,69.47,69.6,14600.0,45.047,45.1183,45.034,45.1183,14600.0
2009-09-21 13:20:00,69.6,69.72,69.59,69.72,20000.0,45.1183,45.1961,45.1118,45.1961,20000.0
2009-09-21 13:25:00,69.71,69.75,69.67,69.74,14900.0,45.1896,45.2155,45.1637,45.2091,14900.0
2009-09-21 13:30:00,69.75,69.76,69.7,69.7,16300.0,45.2155,45.222,45.1831,45.1831,16300.0
2009-09-21 13:35:00,69.7,69.78,69.67,69.78,17500.0,45.1831,45.235,45.1637,45.235,17500.0
2009-09-21 13:40:00,69.76,69.79,69.73,69.74,17400.0,45.222,45.2415,45.2026,45.2091,17400.0
2009-09-21 13:45:00,69.75,69.77,69.7,69.7,18200.0,45.2155,45.2285,45.1831,45.1831,18200.0
2009-09-21 13:50:00,69.7,69.74,69.67,69.69,13300.0,45.1831,45.2091,45.1637,45.1766,13300.0
2009-09-21 13:55:00,69.69,69.74,69.63,69.65,16200.0,45.1766,45.2091,45.1377,45.1507,16200.0
2009-09-21 14:00:00,69.65,69.75,69.65,69.75,21000.0,45.1507,45.2155,45.1507,45.2155,21000.0
2009-09-21 14:05:00,69.73,69.74,69.65,69.66,18100.0,45.2026,45.2091,45.1507,45.1572,18100.0
2009-09-21 14:10:00,69.64,69.64,69.51,69.52,23300.0,45.1442,45.1442,45.06,45.0664,23300.0
2009-09-21 14:15:00,69.52,69.54,69.44,69.45,17400.0,45.0664,45.0794,45.0146,45.0211,17400.0
2009-09-21 14:20:00,69.47,69.59,69.47,69.57,18800.0,45.034,45.1118,45.034,45.0988,18800.0
2009-09-21 14:25:00,69.58,69.63,69.51,69.63,20100.0,45.1053,45.1377,45.06,45.1377,20100.0
2009-09-21 14:30:00,69.63,69.82,69.63,69.82,34600.0,45.1377,45.2609,45.1377,45.2609,34600.0
2009-09-21 14:35:00,69.83,69.88,69.76,69.83,29000.0,45.2674,45.2998,45.222,45.2674,29000.0
2009-09-21 14:40:00,69.83,69.88,69.77,69.86,17600.0,45.2674,45.2998,45.2285,45.2868,17600.0
2009-09-21 14:45:00,69.86,69.97,69.83,69.97,20800.0,45.2868,45.3581,45.2674,45.3581,20800.0
2009-09-21 14:50:00,69.97,69.98,69.9,69.94,21000.0,45.3581,45.3646,45.3128,45.3387,21000.0
2009-09-21 14:55:00,69.94,69.96,69.77,69.79,17100.0,45.3387,45.3517,45.2285,45.2415,17100.0
2009-09-21 15:00:00,69.79,69.82,69.72,69.79,16900.0,45.2415,45.2609,45.1961,45.2415,16900.0
2009-09-21 15:05:00,69.8,69.8,69.75,69.76,19600.0,45.2479,45.2479,45.2155,45.222,19600.0
2009-09-21 15:10:00,69.75,69.85,69.73,69.79,29400.0,45.2155,45.2804,45.2026,45.2415,29400.0
2009-09-21 15:15:00,69.79,69.97,69.67,69.94,51800.0,45.2415,45.3581,45.1637,45.3387,51800.0
2009-09-21 15:20:00,69.98,70.07,69.94,70.0,34600.0,45.3646,45.423,45.3387,45.3776,34600.0
2009-09-21 15:25:00,70.01,70.03,69.95,69.95,16000.0,45.3841,45.397,45.3452,45.3452,16000.0
2009-09-21 15:30:00,69.95,69.96,69.62,69.62,48100.0,45.3452,45.3517,45.1313,45.1313,48100.0
2009-09-21 15:35:00,69.62,69.69,69.55,69.62,30300.0,45.1313,45.1766,45.0859,45.1313,30300.0
2009-09-21 15:40:00,69.62,69.66,69.61,69.64,29400.0,45.1313,45.1572,45.1248,45.1442,29400.0
2009-09-21 15:45:00,69.65,69.71,69.52,69.54,39600.0,45.1507,45.1896,45.0664,45.0794,39600.0
2009-09-21 15:50:00,69.54,69.72,69.49,69.67,62800.0,45.0794,45.1961,45.047,45.1637,62800.0
2009-09-21 15:55:00,69.67,69.88,69.67,69.87,119500.0,45.1637,45.2998,45.1637,45.2933,119500.0
2009-09-22 09:30:00,70.83,71.19,70.53,70.68,76600.0,45.9156,46.149,45.7212,45.8184,76600.0
2009-09-22 09:35:00,70.65,70.77,70.35,70.66,43000.0,45.799,45.8767,45.6045,45.8054,43000.0
2009-09-22 09:40:00,70.63,70.77,70.52,70.59,37700.0,45.786,45.8767,45.7147,45.7601,37700.0
2009-09-22 09:45:00,70.58,70.63,70.4,70.47,29700.0,45.7536,45.786,45.6369,45.6823,29700.0
2009-09-22 09:50:00,70.47,70.59,70.45,70.58,21400.0,45.6823,45.7601,45.6693,45.7536,21400.0
2009-09-22 09:55:00,70.59,70.62,70.42,70.44,30000.0,45.7601,45.7795,45.6499,45.6628,30000.0
2009-09-22 10:00:00,70.45,70.49,70.31,70.47,25900.0,45.6693,45.6952,45.5786,45.6823,25900.0
2009-09-22 10:05:00,70.47,70.88,70.44,70.88,43500.0,45.6823,45.9481,45.6628,45.9481,43500.0
2009-09-22 10:10:00,70.88,70.98,70.86,70.94,64000.0,45.9481,46.0129,45.9351,45.987,64000.0
2009-09-22 10:15:00,70.94,71.05,70.91,71.05,58500.0,45.987,46.0583,45.9675,46.0583,58500.0
2009-09-22 10:20:00,71.0,71.03,70.93,70.98,56800.0,46.0258,46.0453,45.9805,46.0129,56800.0
2009-09-22 10:25:00,71.0,71.24,70.99,71.03,55500.0,46.0258,46.1814,46.0194,46.0453,55500.0
2009-09-22 10:30:00,71.05,71.05,70.91,70.94,85200.0,46.0583,46.0583,45.9675,45.987,85200.0
2009-09-22 10:35:00,70.94,71.07,70.86,71.05,76100.0,45.987,46.0712,45.9351,46.0583,76100.0
2009-09-22 10:40:00,71.05,71.25,71.05,71.21,38300.0,46.0583,46.1879,46.0583,46.162,38300.0
2009-09-22 10:45:00,71.22,71.27,71.14,71.27,33300.0,46.1685,46.2009,46.1166,46.2009,33300.0
2009-09-22 10:50:00,71.24,71.27,71.18,71.27,21300.0,46.1814,46.2009,46.1425,46.2009,21300.0
2009-09-22 10:55:00,71.26,71.33,71.24,71.24,24900.0,46.1944,46.2398,46.1814,46.1814,24900.0
2009-09-22 11:00:00,71.25,71.4,71.25,71.4,29100.0,46.1879,46.2851,46.1879,46.2851,29100.0
2009-09-22 11:05:00,71.36,71.47,71.3,71.47,34600.0,46.2592,46.3305,46.2203,46.3305,34600.0
2009-09-22 11:10:00,71.46,71.67,71.44,71.64,43500.0,46.324,46.4602,46.3111,46.4407,43500.0
2009-09-22 11:15:00,71.64,71.65,71.58,71.65,31100.0,46.4407,46.4472,46.4018,46.4472,31100.0
2009-09-22 11:20:00,71.65,71.71,71.62,71.68,53600.0,46.4472,46.4861,46.4278,46.4667,53600.0
2009-09-22 11:25:00,71.68,71.68,71.5,71.52,116800.0,46.4667,46.4667,46.35,46.3629,116800.0
2009-09-22 11:30:00,71.52,71.58,71.43,71.43,17400.0,46.3629,46.4018,46.3046,46.3046,17400.0
2009-09-22 11:35:00,71.43,71.43,71.26,71.35,68900.0,46.3046,46.3046,46.1944,46.2527,68900.0
2009-09-22 11:40:00,71.32,71.36,71.29,71.34,27100.0,46.2333,46.2592,46.2138,46.2463,27100.0
2009-09-22 11:45:00,71.34,71.45,71.31,71.35,42200.0,46.2463,46.3176,46.2268,46.2527,42200.0
2009-09-22 11:50:00,71.35,71.4,71.32,71.34,32900.0,46.2527,46.2851,46.2333,46.2463,32900.0
2009-09-22 11:55:00,71.35,71.35,71.22,71.3,38400.0,46.2527,46.2527,46.1685,46.2203,38400.0
2009-09-22 12:00:00,71.29,71.52,71.29,71.45,25700.0,46.2138,46.3629,46.2138,46.3176,25700.0
2009-09-22 12:05:00,71.44,71.46,71.32,71.44,34100.0,46.3111,46.324,46.2333,46.3111,34100.0
2009-09-22 12:10:00,71.45,71.48,71.34,71.47,18200.0,46.3176,46.337,46.2463,46.3305,18200.0
2009-09-22 12:15:00,71.47,71.48,71.36,71.41,10100.0,46.3305,46.337,46.2592,46.2916,10100.0
2009-09-22 12:20:00,71.42,71.52,71.42,71.5,14500.0,46.2981,46.3629,46.2981,46.35,14500.0
2009-09-22 12:25:00,71.5,71.6,71.48,71.58,34900.0,46.35,46.4148,46.337,46.4018,34900.0
2009-09-22 12:30:00,71.58,71.61,71.47,71.47,12400.0,46.4018,46.4213,46.3305,46.3305,12400.0
2009-09-22 12:35:00,71.45,71.61,71.32,71.46,101100.0,46.3176,46.4213,46.2333,46.324,101100.0
2009-09-22 12:40:00,71.44,71.47,71.39,71.45,10500.0,46.3111,46.3305,46.2787,46.3176,10500.0
2009-09-22 12:45:00,71.45,71.46,71.38,71.4,9300.0,46.3176,46.324,46.2722,46.2851,9300.0
2009-09-22 12:50:00,71.41,71.51,71.38,71.48,18000.0,46.2916,46.3565,46.2722,46.337,18000.0
2009-09-22 12:55:00,71.49,71.57,71.48,71.5,27000.0,46.3435,46.3954,46.337,46.35,27000.0
2009-09-22 13:00:00,71.5,71.52,71.43,71.48,25400.0,46.35,46.3629,46.3046,46.337,25400.0
2009-09-22 13:05:00,71.49,71.54,71.43,71.52,21600.0,46.3435,46.3759,46.3046,46.3629,21600.0
2009-09-22 13:10:00,71.54,71.57,71.33,71.42,25700.0,46.3759,46.3954,46.2398,46.2981,25700.0
2009-09-22 13:15:00,71.44,71.46,71.35,71.42,14600.0,46.3111,46.324,46.2527,46.2981,14600.0
2009-09-22 13:20:00,71.43,71.44,71.24,71.29,22200.0,46.3046,46.3111,46.1814,46.2138,22200.0
2009-09-22 13:25:00,71.29,71.3,71.19,71.21,9200.0,46.2138,46.2203,46.149,46.162,9200.0
2009-09-22 13:30:00,71.23,71.23,71.11,71.16,32600.0,46.1749,46.1749,46.0972,46.1296,32600.0
2009-09-22 13:35:00,71.16,71.23,71.12,71.16,20300.0,46.1296,46.1749,46.1036,46.1296,20300.0
2009-09-22 13:40:00,71.15,71.16,71.05,71.12,31300.0,46.1231,46.1296,46.0583,46.1036,31300.0
2009-09-22 13:45:00,71.12,71.21,71.09,71.2,32300.0,46.1036,46.162,46.0842,46.1555,32300.0
2009-09-22 13:50:00,71.19,71.23,71.12,71.16,19300.0,46.149,46.1749,46.1036,46.1296,19300.0
2009-09-22 13:55:00,71.16,71.21,71.1,71.15,20300.0,46.1296,46.162,46.0907,46.1231,20300.0
2009-09-22 14:00:00,71.14,71.22,71.12,71.14,19100.0,46.1166,46.1685,46.1036,46.1166,19100.0
2009-09-22 14:05:00,71.14,71.22,71.13,71.22,12600.0,46.1166,46.1685,46.1101,46.1685,12600.0
2009-09-22 14:10:00,71.18,71.23,71.15,71.22,26400.0,46.1425,46.1749,46.1231,46.1685,26400.0
2009-09-22 14:15:00,71.2,71.23,71.18,71.2,10600.0,46.1555,46.1749,46.1425,46.1555,10600.0
2009-09-22 14:20:00,71.2,71.29,71.15,71.26,26200.0,46.1555,46.2138,46.1231,46.1944,26200.0
2009-09-22 14:25:00,71.28,71.35,71.26,71.33,13200.0,46.2074,46.2527,46.1944,46.2398,13200.0
2009-09-22 14:30:00,71.34,71.37,71.21,71.27,29400.0,46.2463,46.2657,46.162,46.2009,29400.0
2009-09-22 14:35:00,71.25,71.28,71.16,71.24,20700.0,46.1879,46.2074,46.1296,46.1814,20700.0
2009-09-22 14:40:00,71.24,71.35,71.23,71.31,12200.0,46.1814,46.2527,46.1749,46.2268,12200.0
2009-09-22 14:45:00,71.3,71.35,71.24,71.34,23900.0,46.2203,46.2527,46.1814,46.2463,23900.0
2009-09-22 14:50:00,71.33,71.35,71.29,71.32,17900.0,46.2398,46.2527,46.2138,46.2333,17900.0
2009-09-22 14:55:00,71.33,71.36,71.31,71.35,19600.0,46.2398,46.2592,46.2268,46.2527,19600.0
2009-09-22 15:00:00,71.36,71.41,71.3,71.32,30600.0,46.2592,46.2916,46.2203,46.2333,30600.0
2009-09-22 15:05:00,71.33,71.34,71.27,71.29,37800.0,46.2398,46.2463,46.2009,46.2138,37800.0
2009-09-22 15:10:00,71.29,71.29,71.19,71.28,36300.0,46.2138,46.2138,46.149,46.2074,36300.0
2009-09-22 15:15:00,71.29,71.37,71.24,71.29,21900.0,46.2138,46.2657,46.1814,46.2138,21900.0
2009-09-22 15:20:00,71.3,71.38,71.28,71.38,20500.0,46.2203,46.2722,46.2074,46.2722,20500.0
2009-09-22 15:25:00,71.36,71.37,71.26,71.36,28400.0,46.2592,46.2657,46.1944,46.2592,28400.0
2009-09-22 15:30:00,71.37,71.42,71.34,71.39,49300.0,46.2657,46.2981,46.2463,46.2787,49300.0
2009-09-22 15:35:00,71.39,71.46,71.38,71.4,41400.0,46.2787,46.324,46.2722,46.2851,41400.0
2009-09-22 15:40:00,71.42,71.55,71.37,71.37,90000.0,46.2981,46.3824,46.2657,46.2657,90000.0
2009-09-22 15:45:00,71.38,71.44,71.3,71.44,61600.0,46.2722,46.3111,46.2203,46.3111,61600.0
2009-09-22 15:50:00,71.43,71.45,71.17,71.2,86000.0,46.3046,46.3176,46.136,46.1555,86000.0
2009-09-22 15:55:00,71.18,71.27,71.17,71.24,133800.0,46.1425,46.2009,46.136,46.1814,133800.0
2009-09-23 09:30:00,71.47,71.75,71.25,71.37,89600.0,46.3305,46.512,46.1879,46.2657,89600.0
2009-09-23 09:35:00,71.32,71.43,71.19,71.2,16600.0,46.2333,46.3046,46.149,46.1555,16600.0
2009-09-23 09:40:00,71.21,71.48,71.19,71.34,21200.0,46.162,46.337,46.149,46.2463,21200.0
2009-09-23 09:45:00,71.3,71.52,71.14,71.5,27100.0,46.2203,46.3629,46.1166,46.35,27100.0
2009-09-23 09:50:00,71.5,71.53,71.32,71.43,23200.0,46.35,46.3694,46.2333,46.3046,23200.0
2009-09-23 09:55:00,71.4,71.4,71.0,71.15,57200.0,46.2851,46.2851,46.0258,46.1231,57200.0
2009-09-23 10:00:00,71.1,71.3,71.06,71.22,62300.0,46.0907,46.2203,46.0647,46.1685,62300.0
2009-09-23 10:05:00,71.21,71.41,71.18,71.3,22600.0,46.162,46.2916,46.1425,46.2203,22600.0
2009-09-23 10:10:00,71.33,71.37,71.16,71.16,41400.0,46.2398,46.2657,46.1296,46.1296,41400.0
2009-09-23 10:15:00,71.18,71.34,71.15,71.32,54200.0,46.1425,46.2463,46.1231,46.2333,54200.0
2009-09-23 10:20:00,71.32,71.34,71.13,71.19,46200.0,46.2333,46.2463,46.1101,46.149,46200.0
2009-09-23 10:25:00,71.18,71.24,71.15,71.17,37600.0,46.1425,46.1814,46.1231,46.136,37600.0
2009-09-23 10:30:00,71.16,71.16,70.54,70.54,174600.0,46.1296,46.1296,45.7277,45.7277,174600.0
2009-09-23 10:35:00,70.6,70.65,70.1,70.1,66500.0,45.7665,45.799,45.4424,45.4424,66500.0
2009-09-23 10:40:00,70.13,70.2,70.06,70.16,81100.0,45.4619,45.5072,45.4165,45.4813,81100.0
2009-09-23 10:45:00,70.17,70.4,70.05,70.4,58600.0,45.4878,45.6369,45.41,45.6369,58600.0
2009-09-23 10:50:00,70.4,70.48,70.29,70.4,35500.0,45.6369,45.6888,45.5656,45.6369,35500.0
2009-09-23 10:55:00,70.41,70.48,70.37,70.48,14100.0,45.6434,45.6888,45.6174,45.6888,14100.0
2009-09-23 11:00:00,70.43,70.43,70.09,70.1,47700.0,45.6563,45.6563,45.4359,45.4424,47700.0
2009-09-23 11:05:00,70.1,70.18,70.05,70.15,39300.0,45.4424,45.4943,45.41,45.4748,39300.0
2009-09-23 11:10:00,70.12,70.14,70.0,70.07,66500.0,45.4554,45.4684,45.3776,45.423,66500.0
2009-09-23 11:15:00,70.1,70.22,70.0,70.1,48900.0,45.4424,45.5202,45.3776,45.4424,48900.0
2009-09-23 11:20:00,70.1,70.19,70.09,70.11,47000.0,45.4424,45.5008,45.4359,45.4489,47000.0
2009-09-23 11:25:00,70.12,70.27,70.1,70.25,27400.0,45.4554,45.5526,45.4424,45.5397,27400.0
2009-09-23 11:30:00,70.24,70.35,70.23,70.32,23700.0,45.5332,45.6045,45.5267,45.585,23700.0
2009-09-23 11:35:00,70.28,70.31,70.19,70.26,16400.0,45.5591,45.5786,45.5008,45.5461,16400.0
2009-09-23 11:40:00,70.27,70.42,70.16,70.41,29300.0,45.5526,45.6499,45.4813,45.6434,29300.0
2009-09-23 11:45:00,70.43,70.48,70.36,70.37,10800.0,45.6563,45.6888,45.611,45.6174,10800.0
2009-09-23 11:50:00,70.36,70.4,70.31,70.37,14100.0,45.611,45.6369,45.5786,45.6174,14100.0
2009-09-23 11:55:00,70.38,70.45,70.32,70.37,45500.0,45.6239,45.6693,45.585,45.6174,45500.0
2009-09-23 12:00:00,70.37,70.61,70.35,70.58,56600.0,45.6174,45.773,45.6045,45.7536,56600.0
2009-09-23 12:05:00,70.58,70.74,70.57,70.68,30600.0,45.7536,45.8573,45.7471,45.8184,30600.0
2009-09-23 12:10:00,70.69,70.7,70.51,70.55,14400.0,45.8249,45.8314,45.7082,45.7341,14400.0
2009-09-23 12:15:00,70.54,70.62,70.54,70.6,12600.0,45.7277,45.7795,45.7277,45.7665,12600.0
2009-09-23 12:20:00,70.61,70.72,70.59,70.63,17500.0,45.773,45.8443,45.7601,45.786,17500.0
2009-09-23 12:25:00,70.63,70.73,70.63,70.73,27900.0,45.786,45.8508,45.786,45.8508,27900.0
2009-09-23 12:30:00,70.73,70.9,70.72,70.73,15700.0,45.8508,45.961,45.8443,45.8508,15700.0
2009-09-23 12:35:00,70.74,70.75,70.56,70.56,12900.0,45.8573,45.8638,45.7406,45.7406,12900.0
2009-09-23 12:40:00,70.57,70.63,70.55,70.62,20600.0,45.7471,45.786,45.7341,45.7795,20600.0
2009-09-23 12:45:00,70.61,70.71,70.58,70.71,13200.0,45.773,45.8379,45.7536,45.8379,13200.0
2009-09-23 12:50:00,70.7,70.78,70.67,70.76,30300.0,45.8314,45.8832,45.8119,45.8703,30300.0
2009-09-23 12:55:00,70.75,70.86,70.75,70.86,15100.0,45.8638,45.9351,45.8638,45.9351,15100.0
2009-09-23 13:00:00,70.85,70.85,70.74,70.81,23300.0,45.9286,45.9286,45.8573,45.9027,23300.0
2009-09-23 13:05:00,70.8,70.92,70.78,70.88,30700.0,45.8962,45.974,45.8832,45.9481,30700.0
2009-09-23 13:10:00,70.87,70.88,70.83,70.86,9900.0,45.9416,45.9481,45.9156,45.9351,9900.0
2009-09-23 13:15:00,70.85,70.97,70.83,70.94,13800.0,45.9286,46.0064,45.9156,45.987,13800.0
2009-09-23 13:20:00,70.95,71.02,70.92,70.99,28400.0,45.9934,46.0388,45.974,46.0194,28400.0
2009-09-23 13:25:00,70.99,70.99,70.9,70.91,12600.0,46.0194,46.0194,45.961,45.9675,12600.0
2009-09-23 13:30:00,70.92,70.95,70.7,70.7,23700.0,45.974,45.9934,45.8314,45.8314,23700.0
2009-09-23 13:35:00,70.71,70.81,70.71,70.74,8500.0,45.8379,45.9027,45.8379,45.8573,8500.0
2009-09-23 13:40:00,70.75,70.8,70.74,70.77,9500.0,45.8638,45.8962,45.8573,45.8767,9500.0
2009-09-23 13:45:00,70.77,70.85,70.75,70.82,12400.0,45.8767,45.9286,45.8638,45.9092,12400.0
2009-09-23 13:50:00,70.83,70.87,70.73,70.75,21700.0,45.9156,45.9416,45.8508,45.8638,21700.0
2009-09-23 13:55:00,70.77,70.9,70.76,70.9,17000.0,45.8767,45.961,45.8703,45.961,17000.0
2009-09-23 14:00:00,70.88,70.89,70.83,70.84,30500.0,45.9481,45.9545,45.9156,45.9221,30500.0
2009-09-23 14:05:00,70.85,70.92,70.82,70.86,32900.0,45.9286,45.974,45.9092,45.9351,32900.0
2009-09-23 14:10:00,70.87,70.97,70.75,70.94,27200.0,45.9416,46.0064,45.8638,45.987,27200.0
2009-09-23 14:15:00,70.95,71.36,70.92,71.25,64100.0,45.9934,46.2592,45.974,46.1879,64100.0
2009-09-23 14:20:00,71.28,71.39,71.1,71.23,64100.0,46.2074,46.2787,46.0907,46.1749,64100.0
2009-09-23 14:25:00,71.19,71.33,71.14,71.33,20200.0,46.149,46.2398,46.1166,46.2398,20200.0
2009-09-23 14:30:00,71.33,71.45,71.25,71.43,30400.0,46.2398,46.3176,46.1879,46.3046,30400.0
2009-09-23 14:35:00,71.44,71.59,71.4,71.42,45200.0,46.3111,46.4083,46.2851,46.2981,45200.0
2009-09-23 14:40:00,71.43,71.46,71.25,71.32,78800.0,46.3046,46.324,46.1879,46.2333,78800.0
2009-09-23 14:45:00,71.32,71.4,71.21,71.29,44400.0,46.2333,46.2851,46.162,46.2138,44400.0
2009-09-23 14:50:00,71.3,71.35,71.14,71.31,30600.0,46.2203,46.2527,46.1166,46.2268,30600.0
2009-09-23 14:55:00,71.3,71.3,70.81,70.87,46300.0,46.2203,46.2203,45.9027,45.9416,46300.0
2009-09-23 15:00:00,70.9,71.03,70.88,71.02,43200.0,45.961,46.0453,45.9481,46.0388,43200.0
2009-09-23 15:05:00,71.02,71.13,70.89,71.03,39600.0,46.0388,46.1101,45.9545,46.0453,39600.0
2009-09-23 15:10:00,71.06,71.08,70.73,70.78,54000.0,46.0647,46.0777,45.8508,45.8832,54000.0
2009-09-23 15:15:00,70.76,70.76,70.6,70.7,28600.0,45.8703,45.8703,45.7665,45.8314,28600.0
2009-09-23 15:20:00,70.7,70.7,70.45,70.56,38900.0,45.8314,45.8314,45.6693,45.7406,38900.0
2009-09-23 15:25:00,70.53,70.58,70.33,70.44,38500.0,45.7212,45.7536,45.5915,45.6628,38500.0
2009-09-23 15:30:00,70.44,70.45,70.25,70.33,57600.0,45.6628,45.6693,45.5397,45.5915,57600.0
2009-09-23 15:35:00,70.33,70.5,70.2,70.35,48800.0,45.5915,45.7017,45.5072,45.6045,48800.0
2009-09-23 15:40:00,70.35,70.5,70.29,70.39,66100.0,45.6045,45.7017,45.5656,45.6304,66100.0
2009-09-23 15:45:00,70.39,70.44,70.23,70.4,124100.0,45.6304,45.6628,45.5267,45.6369,124100.0
2009-09-23 15:50:00,70.39,70.42,69.98,70.02,174000.0,45.6304,45.6499,45.3646,45.3906,174000.0
2009-09-23 15:55:00,70.02,70.12,69.85,69.88,269200.0,45.3906,45.4554,45.2804,45.2998,269200.0
2009-09-24 09:30:00,69.73,69.89,69.5,69.7,100900.0,45.2026,45.3063,45.0535,45.1831,100900.0
2009-09-24 09:35:00,69.75,69.79,69.39,69.5,86500.0,45.2155,45.2415,44.9822,45.0535,86500.0
2009-09-24 09:40:00,69.5,69.77,69.14,69.21,78200.0,45.0535,45.2285,44.8201,44.8655,78200.0
2009-09-24 09:45:00,69.16,69.73,69.07,69.67,74800.0,44.8331,45.2026,44.7747,45.1637,74800.0
2009-09-24 09:50:00,69.64,69.73,69.28,69.38,30100.0,45.1442,45.2026,44.9109,44.9757,30100.0
2009-09-24 09:55:00,69.38,69.84,69.29,69.78,38900.0,44.9757,45.2739,44.9173,45.235,38900.0
2009-09-24 10:00:00,69.81,69.81,69.29,69.42,81700.0,45.2544,45.2544,44.9173,45.0016,81700.0
2009-09-24 10:05:00,69.41,69.41,68.72,68.76,70500.0,44.9951,44.9951,44.5478,44.5738,70500.0
2009-09-24 10:10:00,68.76,68.8,68.47,68.47,82600.0,44.5738,44.5997,44.3858,44.3858,82600.0
2009-09-24 10:15:00,68.48,68.52,68.08,68.1,75500.0,44.3923,44.4182,44.133,44.1459,75500.0
2009-09-24 10:20:00,68.13,68.41,67.92,68.41,88700.0,44.1654,44.3469,44.0292,44.3469,88700.0
2009-09-24 10:25:00,68.36,68.43,68.17,68.17,73300.0,44.3145,44.3598,44.1913,44.1913,73300.0
2009-09-24 10:30:00,68.15,68.15,67.97,68.12,55100.0,44.1783,44.1783,44.0616,44.1589,55100.0
2009-09-24 10:35:00,68.12,68.19,67.85,67.85,54400.0,44.1589,44.2043,43.9839,43.9839,54400.0
2009-09-24 10:40:00,67.85,67.87,67.4,67.42,120500.0,43.9839,43.9968,43.6921,43.7051,120500.0
2009-09-24 10:45:00,67.44,67.69,67.4,67.64,116700.0,43.7181,43.8801,43.6921,43.8477,116700.0
2009-09-24 10:50:00,67.64,67.72,67.58,67.65,84000.0,43.8477,43.8996,43.8088,43.8542,84000.0
2009-09-24 10:55:00,67.65,67.86,67.64,67.77,81000.0,43.8542,43.9903,43.8477,43.932,81000.0
2009-09-24 11:00:00,67.77,67.9,67.61,67.85,81200.0,43.932,44.0163,43.8283,43.9839,81200.0
2009-09-24 11:05:00,67.85,67.97,67.85,67.9,40400.0,43.9839,44.0616,43.9839,44.0163,40400.0
2009-09-24 11:10:00,67.91,68.14,67.91,68.08,38100.0,44.0228,44.1718,44.0228,44.133,38100.0
2009-09-24 11:15:00,68.09,68.11,67.99,68.03,28700.0,44.1394,44.1524,44.0746,44.1005,28700.0
2009-09-24 11:20:00,68.03,68.04,67.83,67.9,58400.0,44.1005,44.107,43.9709,44.0163,58400.0
2009-09-24 11:25:00,67.88,67.97,67.8,67.93,32500.0,44.0033,44.0616,43.9514,44.0357,32500.0
2009-09-24 11:30:00,67.93,67.98,67.78,67.78,32000.0,44.0357,44.0681,43.9385,43.9385,32000.0
2009-09-24 11:35:00,67.78,67.83,67.75,67.76,31700.0,43.9385,43.9709,43.919,43.9255,31700.0
2009-09-24 11:40:00,67.76,67.76,67.53,67.75,71100.0,43.9255,43.9255,43.7764,43.919,71100.0
2009-09-24 11:45:00,67.76,67.9,67.7,67.82,33100.0,43.9255,44.0163,43.8866,43.9644,33100.0
2009-09-24 11:50:00,67.83,67.86,67.51,67.55,44900.0,43.9709,43.9903,43.7634,43.7894,44900.0
2009-09-24 11:55:00,67.56,67.62,67.48,67.6,39300.0,43.7959,43.8348,43.744,43.8218,39300.0
2009-09-24 12:00:00,67.61,67.79,67.58,67.76,35300.0,43.8283,43.945,43.8088,43.9255,35300.0
2009-09-24 12:05:00,67.78,67.84,67.56,67.6,80600.0,43.9385,43.9774,43.7959,43.8218,80600.0
2009-09-24 12:10:00,67.59,67.6,67.51,67.57,32300.0,43.8153,43.8218,43.7634,43.8023,32300.0
2009-09-24 12:15:00,67.58,67.58,67.33,67.47,85000.0,43.8088,43.8088,43.6468,43.7375,85000.0
2009-09-24 12:20:00,67.49,67.52,67.35,67.46,60400.0,43.7505,43.7699,43.6597,43.731,60400.0
2009-09-24 12:25:00,67.46,67.47,67.36,67.4,40400.0,43.731,43.7375,43.6662,43.6921,40400.0
2009-09-24 12:30:00,67.39,67.52,67.37,67.41,66400.0,43.6857,43.7699,43.6727,43.6986,66400.0
2009-09-24 12:35:00,67.39,67.51,67.33,67.51,31400.0,43.6857,43.7634,43.6468,43.7634,31400.0
2009-09-24 12:40:00,67.51,67.66,67.46,67.64,25600.0,43.7634,43.8607,43.731,43.8477,25600.0
2009-09-24 12:45:00,67.66,67.67,67.55,67.6,38600.0,43.8607,43.8672,43.7894,43.8218,38600.0
2009-09-24 12:50:00,67.59,67.74,67.51,67.63,76400.0,43.8153,43.9125,43.7634,43.8412,76400.0
2009-09-24 12:55:00,67.65,67.65,67.34,67.4,59100.0,43.8542,43.8542,43.6532,43.6921,59100.0
2009-09-24 13:00:00,67.4,67.64,67.4,67.57,60700.0,43.6921,43.8477,43.6921,43.8023,60700.0
2009-09-24 13:05:00,67.56,67.66,67.48,67.57,62300.0,43.7959,43.8607,43.744,43.8023,62300.0
2009-09-24 13:10:00,67.58,67.73,67.54,67.62,27900.0,43.8088,43.9061,43.7829,43.8348,27900.0
2009-09-24 13:15:00,67.61,67.62,67.42,67.46,21800.0,43.8283,43.8348,43.7051,43.731,21800.0
2009-09-24 13:20:00,67.43,67.53,67.4,67.53,18000.0,43.7116,43.7764,43.6921,43.7764,18000.0
2009-09-24 13:25:00,67.52,67.68,67.49,67.65,25100.0,43.7699,43.8737,43.7505,43.8542,25100.0
2009-09-24 13:30:00,67.65,67.71,67.59,67.7,51400.0,43.8542,43.8931,43.8153,43.8866,51400.0
2009-09-24 13:35:00,67.7,67.79,67.58,67.62,37200.0,43.8866,43.945,43.8088,43.8348,37200.0
2009-09-24 13:40:00,67.61,67.69,67.5,67.52,19500.0,43.8283,43.8801,43.757,43.7699,19500.0
2009-09-24 13:45:00,67.53,67.58,67.51,67.55,37100.0,43.7764,43.8088,43.7634,43.7894,37100.0
2009-09-24 13:50:00,67.55,67.58,67.44,67.49,30900.0,43.7894,43.8088,43.7181,43.7505,30900.0
2009-09-24 13:55:00,67.51,67.57,67.43,67.48,31700.0,43.7634,43.8023,43.7116,43.744,31700.0
2009-09-24 14:00:00,67.49,67.5,67.41,67.48,83000.0,43.7505,43.757,43.6986,43.744,83000.0
2009-09-24 14:05:00,67.45,67.47,67.28,67.31,66300.0,43.7246,43.7375,43.6144,43.6338,66300.0
2009-09-24 14:10:00,67.31,67.41,67.3,67.35,19800.0,43.6338,43.6986,43.6273,43.6597,19800.0
2009-09-24 14:15:00,67.36,67.46,67.35,67.4,26900.0,43.6662,43.731,43.6597,43.6921,26900.0
2009-09-24 14:20:00,67.39,67.42,67.06,67.11,83100.0,43.6857,43.7051,43.4717,43.5041,83100.0
2009-09-24 14:25:00,67.11,67.36,67.09,67.23,65200.0,43.5041,43.6662,43.4912,43.5819,65200.0
2009-09-24 14:30:00,67.25,67.4,67.22,67.34,49000.0,43.5949,43.6921,43.5755,43.6532,49000.0
2009-09-24 14:35:00,67.35,67.45,67.29,67.42,60400.0,43.6597,43.7246,43.6208,43.7051,60400.0
2009-09-24 14:40:00,67.42,67.42,67.29,67.36,26500.0,43.7051,43.7051,43.6208,43.6662,26500.0
2009-09-24 14:45:00,67.4,67.4,67.21,67.37,29600.0,43.6921,43.6921,43.569,43.6727,29600.0
2009-09-24 14:50:00,67.37,67.5,67.34,67.47,48700.0,43.6727,43.757,43.6532,43.7375,48700.0
2009-09-24 14:55:00,67.49,67.64,67.43,67.6,71000.0,43.7505,43.8477,43.7116,43.8218,71000.0
2009-09-24 15:00:00,67.59,67.78,67.59,67.62,84700.0,43.8153,43.9385,43.8153,43.8348,84700.0
2009-09-24 15:05:00,67.63,67.78,67.63,67.68,106900.0,43.8412,43.9385,43.8412,43.8737,106900.0
2009-09-24 15:10:00,67.68,67.92,67.59,67.9,112700.0,43.8737,44.0292,43.8153,44.0163,112700.0
2009-09-24 15:15:00,67.9,67.96,67.57,67.63,108000.0,44.0163,44.0552,43.8023,43.8412,108000.0
2009-09-24 15:20:00,67.63,67.71,67.55,67.63,40600.0,43.8412,43.8931,43.7894,43.8412,40600.0
2009-09-24 15:25:00,67.62,67.71,67.52,67.54,44100.0,43.8348,43.8931,43.7699,43.7829,44100.0
2009-09-24 15:30:00,67.54,67.72,67.54,67.64,59000.0,43.7829,43.8996,43.7829,43.8477,59000.0
2009-09-24 15:35:00,67.64,67.78,67.6,67.68,58600.0,43.8477,43.9385,43.8218,43.8737,58600.0
2009-09-24 15:40:00,67.68,67.8,67.66,67.79,66500.0,43.8737,43.9514,43.8607,43.945,66500.0
2009-09-24 15:45:00,67.79,67.95,67.79,67.87,83600.0,43.945,44.0487,43.945,43.9968,83600.0
2009-09-24 15:50:00,67.88,68.07,67.86,67.88,89400.0,44.0033,44.1265,43.9903,44.0033,89400.0
2009-09-24 15:55:00,67.9,67.93,67.8,67.8,148700.0,44.0163,44.0357,43.9514,43.9514,148700.0
2009-09-25 09:30:00,67.69,68.04,67.55,68.04,116600.0,43.8801,44.107,43.7894,44.107,116600.0
2009-09-25 09:35:00,68.01,68.04,67.5,67.58,113600.0,44.0876,44.107,43.757,43.8088,113600.0
2009-09-25 09:40:00,67.57,67.67,67.2,67.59,99700.0,43.8023,43.8672,43.5625,43.8153,99700.0
2009-09-25 09:45:00,67.64,67.86,67.55,67.72,76000.0,43.8477,43.9903,43.7894,43.8996,76000.0
2009-09-25 09:50:00,67.72,67.84,67.65,67.84,60300.0,43.8996,43.9774,43.8542,43.9774,60300.0
2009-09-25 09:55:00,67.86,68.19,67.72,68.13,79900.0,43.9903,44.2043,43.8996,44.1654,79900.0
2009-09-25 10:00:00,68.11,68.28,67.87,68.21,97500.0,44.1524,44.2626,43.9968,44.2172,97500.0
2009-09-25 10:05:00,68.26,68.45,68.2,68.45,86000.0,44.2496,44.3728,44.2107,44.3728,86000.0
2009-09-25 10:10:00,68.45,68.45,68.04,68.1,65500.0,44.3728,44.3728,44.107,44.1459,65500.0
2009-09-25 10:15:00,68.11,68.22,68.02,68.13,43400.0,44.1524,44.2237,44.0941,44.1654,43400.0
2009-09-25 10:20:00,68.12,68.28,68.0,68.0,49200.0,44.1589,44.2626,44.0811,44.0811,49200.0
2009-09-25 10:25:00,68.0,68.1,67.9,68.05,38200.0,44.0811,44.1459,44.0163,44.1135,38200.0
2009-09-25 10:30:00,68.04,68.18,67.94,67.95,31800.0,44.107,44.1978,44.0422,44.0487,31800.0
2009-09-25 10:35:00,67.93,68.02,67.54,67.59,44800.0,44.0357,44.0941,43.7829,43.8153,44800.0
2009-09-25 10:40:00,67.59,67.67,67.48,67.65,29600.0,43.8153,43.8672,43.744,43.8542,29600.0
2009-09-25 10:45:00,67.66,67.77,67.62,67.63,17600.0,43.8607,43.932,43.8348,43.8412,17600.0
2009-09-25 10:50:00,67.67,67.68,67.48,67.61,19200.0,43.8672,43.8737,43.744,43.8283,19200.0
2009-09-25 10:55:00,67.63,67.67,67.44,67.57,19100.0,43.8412,43.8672,43.7181,43.8023,19100.0
2009-09-25 11:00:00,67.58,67.65,67.49,67.65,26200.0,43.8088,43.8542,43.7505,43.8542,26200.0
2009-09-25 11:05:00,67.66,67.86,67.66,67.75,31700.0,43.8607,43.9903,43.8607,43.919,31700.0
2009-09-25 11:10:00,67.74,67.75,67.42,67.57,41800.0,43.9125,43.919,43.7051,43.8023,41800.0
2009-09-25 11:15:00,67.56,67.73,67.52,67.72,30900.0,43.7959,43.9061,43.7699,43.8996,30900.0
2009-09-25 11:20:00,67.73,67.81,67.68,67.75,31700.0,43.9061,43.9579,43.8737,43.919,31700.0
2009-09-25 11:25:00,67.73,67.84,67.64,67.81,33100.0,43.9061,43.9774,43.8477,43.9579,33100.0
2009-09-25 11:30:00,67.81,67.82,67.71,67.75,20000.0,43.9579,43.9644,43.8931,43.919,20000.0
2009-09-25 11:35:00,67.74,67.89,67.7,67.89,22300.0,43.9125,44.0098,43.8866,44.0098,22300.0
2009-09-25 11:40:00,67.89,68.06,67.87,68.05,35900.0,44.0098,44.12,43.9968,44.1135,35900.0
2009-09-25 11:45:00,68.05,68.05,67.87,67.9,19200.0,44.1135,44.1135,43.9968,44.0163,19200.0
2009-09-25 11:50:00,67.88,67.94,67.76,67.82,24500.0,44.0033,44.0422,43.9255,43.9644,24500.0
2009-09-25 11:55:00,67.78,67.81,67.52,67.6,33600.0,43.9385,43.9579,43.7699,43.8218,33600.0
2009-09-25 12:00:00,67.59,67.67,67.46,67.64,28600.0,43.8153,43.8672,43.731,43.8477,28600.0
2009-09-25 12:05:00,67.65,67.69,67.59,67.64,31000.0,43.8542,43.8801,43.8153,43.8477,31000.0
2009-09-25 12:10:00,67.64,67.64,67.43,67.44,23300.0,43.8477,43.8477,43.7116,43.7181,23300.0
2009-09-25 12:15:00,67.46,67.46,67.12,67.23,44600.0,43.731,43.731,43.5106,43.5819,44600.0
2009-09-25 12:20:00,67.21,67.22,67.0,67.07,46100.0,43.569,43.5755,43.4328,43.4782,46100.0
2009-09-25 12:25:00,67.08,67.15,67.05,67.15,18200.0,43.4847,43.5301,43.4653,43.5301,18200.0
2009-09-25 12:30:00,67.16,67.22,67.14,67.17,10400.0,43.5366,43.5755,43.5236,43.543,10400.0
2009-09-25 12:35:00,67.13,67.13,66.98,67.03,32200.0,43.5171,43.5171,43.4199,43.4523,32200.0
2009-09-25 12:40:00,67.04,67.18,66.97,67.18,13700.0,43.4588,43.5495,43.4134,43.5495,13700.0
2009-09-25 12:45:00,67.19,67.21,67.11,67.12,8300.0,43.556,43.569,43.5041,43.5106,8300.0
2009-09-25 12:50:00,67.13,67.16,67.11,67.12,14700.0,43.5171,43.5366,43.5041,43.5106,14700.0
2009-09-25 12:55:00,67.11,67.13,66.99,67.0,20800.0,43.5041,43.5171,43.4264,43.4328,20800.0
2009-09-25 13:00:00,67.01,67.04,66.95,67.04,22000.0,43.4393,43.4588,43.4004,43.4588,22000.0
2009-09-25 13:05:00,67.03,67.04,66.89,66.91,18600.0,43.4523,43.4588,43.3615,43.3745,18600.0
2009-09-25 13:10:00,66.88,66.94,66.79,66.88,40900.0,43.3551,43.3939,43.2967,43.3551,40900.0
2009-09-25 13:15:00,66.92,67.01,66.86,66.94,22700.0,43.381,43.4393,43.3421,43.3939,22700.0
2009-09-25 13:20:00,66.93,66.98,66.79,66.83,25400.0,43.3875,43.4199,43.2967,43.3226,25400.0
2009-09-25 13:25:00,66.83,67.02,66.74,66.96,44100.0,43.3226,43.4458,43.2643,43.4069,44100.0
2009-09-25 13:30:00,66.98,67.02,66.85,66.87,63600.0,43.4199,43.4458,43.3356,43.3486,63600.0
2009-09-25 13:35:00,66.87,66.93,66.82,66.89,39400.0,43.3486,43.3875,43.3162,43.3615,39400.0
2009-09-25 13:40:00,66.88,66.97,66.88,66.95,11900.0,43.3551,43.4134,43.3551,43.4004,11900.0
2009-09-25 13:45:00,66.95,67.02,66.89,66.99,18300.0,43.4004,43.4458,43.3615,43.4264,18300.0
2009-09-25 13:50:00,67.0,67.14,67.0,67.11,21400.0,43.4328,43.5236,43.4328,43.5041,21400.0
2009-09-25 13:55:00,67.14,67.35,67.08,67.35,33100.0,43.5236,43.6597,43.4847,43.6597,33100.0
2009-09-25 14:00:00,67.34,67.42,67.24,67.32,45900.0,43.6532,43.7051,43.5884,43.6403,45900.0
2009-09-25 14:05:00,67.32,67.44,67.3,67.34,16700.0,43.6403,43.7181,43.6273,43.6532,16700.0
2009-09-25 14:10:00,67.33,67.39,67.31,67.34,15700.0,43.6468,43.6857,43.6338,43.6532,15700.0
2009-09-25 14:15:00,67.34,67.37,67.12,67.12,21800.0,43.6532,43.6727,43.5106,43.5106,21800.0
2009-09-25 14:20:00,67.14,67.22,67.12,67.18,24400.0,43.5236,43.5755,43.5106,43.5495,24400.0
2009-09-25 14:25:00,67.16,67.2,67.12,67.13,21100.0,43.5366,43.5625,43.5106,43.5171,21100.0
2009-09-25 14:30:00,67.13,67.13,67.03,67.09,38100.0,43.5171,43.5171,43.4523,43.4912,38100.0
2009-09-25 14:35:00,67.09,67.19,67.04,67.18,40000.0,43.4912,43.556,43.4588,43.5495,40000.0
2009-09-25 14:40:00,67.17,67.28,67.13,67.27,21700.0,43.543,43.6144,43.5171,43.6079,21700.0
2009-09-25 14:45:00,67.27,67.38,67.25,67.25,17700.0,43.6079,43.6792,43.5949,43.5949,17700.0
2009-09-25 14:50:00,67.24,67.47,67.22,67.44,29000.0,43.5884,43.7375,43.5755,43.7181,29000.0
2009-09-25 14:55:00,67.44,67.56,67.39,67.52,18400.0,43.7181,43.7959,43.6857,43.7699,18400.0
2009-09-25 15:00:00,67.52,67.52,67.38,67.46,23900.0,43.7699,43.7699,43.6792,43.731,23900.0
2009-09-25 15:05:00,67.46,67.51,67.35,67.35,22000.0,43.731,43.7634,43.6597,43.6597,22000.0
2009-09-25 15:10:00,67.34,67.4,67.29,67.31,35500.0,43.6532,43.6921,43.6208,43.6338,35500.0
2009-09-25 15:15:00,67.31,67.37,67.27,67.36,21900.0,43.6338,43.6727,43.6079,43.6662,21900.0
2009-09-25 15:20:00,67.36,67.45,67.32,67.36,32700.0,43.6662,43.7246,43.6403,43.6662,32700.0
2009-09-25 15:25:00,67.36,67.45,67.28,67.39,26400.0,43.6662,43.7246,43.6144,43.6857,26400.0
2009-09-25 15:30:00,67.39,67.41,67.32,67.35,38200.0,43.6857,43.6986,43.6403,43.6597,38200.0
2009-09-25 15:35:00,67.34,67.36,67.11,67.13,84700.0,43.6532,43.6662,43.5041,43.5171,84700.0
2009-09-25 15:40:00,67.12,67.13,66.95,67.03,100900.0,43.5106,43.5171,43.4004,43.4523,100900.0
2009-09-25 15:45:00,67.03,67.1,66.96,67.08,100700.0,43.4523,43.4977,43.4069,43.4847,100700.0
2009-09-25 15:50:00,67.08,67.22,67.06,67.13,176600.0,43.4847,43.5755,43.4717,43.5171,176600.0
2009-09-25 15:55:00,67.14,67.21,66.98,67.17,159500.0,43.5236,43.569,43.4199,43.543,159500.0
2009-09-28 09:30:00,67.27,67.27,66.9,66.9,72600.0,43.6079,43.6079,43.368,43.368,72600.0
2009-09-28 09:35:00,66.87,67.33,66.87,67.06,48900.0,43.3486,43.6468,43.3486,43.4717,48900.0
2009-09-28 09:40:00,67.06,67.41,66.85,67.4,59600.0,43.4717,43.6986,43.3356,43.6921,59600.0
2009-09-28 09:45:00,67.4,67.69,67.32,67.39,65600.0,43.6921,43.8801,43.6403,43.6857,65600.0
2009-09-28 09:50:00,67.42,67.55,67.28,67.35,38200.0,43.7051,43.7894,43.6144,43.6597,38200.0
2009-09-28 09:55:00,67.34,67.35,67.15,67.17,51200.0,43.6532,43.6597,43.5301,43.543,51200.0
2009-09-28 10:00:00,67.15,67.6,67.15,67.59,60000.0,43.5301,43.8218,43.5301,43.8153,60000.0
2009-09-28 10:05:00,67.56,67.89,67.51,67.74,59800.0,43.7959,44.0098,43.7634,43.9125,59800.0
2009-09-28 10:10:00,67.74,67.8,67.63,67.65,24700.0,43.9125,43.9514,43.8412,43.8542,24700.0
2009-09-28 10:15:00,67.67,67.68,67.42,67.46,34300.0,43.8672,43.8737,43.7051,43.731,34300.0
2009-09-28 10:20:00,67.46,67.49,67.31,67.36,34100.0,43.731,43.7505,43.6338,43.6662,34100.0
2009-09-28 10:25:00,67.33,67.33,67.18,67.24,36400.0,43.6468,43.6468,43.5495,43.5884,36400.0
2009-09-28 10:30:00,67.26,67.4,67.23,67.4,43700.0,43.6014,43.6921,43.5819,43.6921,43700.0
2009-09-28 10:35:00,67.43,67.53,67.39,67.41,49100.0,43.7116,43.7764,43.6857,43.6986,49100.0
2009-09-28 10:40:00,67.44,67.49,67.37,67.4,11600.0,43.7181,43.7505,43.6727,43.6921,11600.0
2009-09-28 10:45:00,67.41,67.41,67.31,67.34,28000.0,43.6986,43.6986,43.6338,43.6532,28000.0
2009-09-28 10:50:00,67.35,67.37,67.15,67.15,45600.0,43.6597,43.6727,43.5301,43.5301,45600.0
2009-09-28 10:55:00,67.16,67.29,67.14,67.23,25600.0,43.5366,43.6208,43.5236,43.5819,25600.0
2009-09-28 11:00:00,67.23,67.34,67.21,67.31,31700.0,43.5819,43.6532,43.569,43.6338,31700.0
2009-09-28 11:05:00,67.33,67.45,67.33,67.45,49300.0,43.6468,43.7246,43.6468,43.7246,49300.0
2009-09-28 11:10:00,67.45,67.53,67.42,67.51,34700.0,43.7246,43.7764,43.7051,43.7634,34700.0
2009-09-28 11:15:00,67.5,67.51,67.35,67.4,26200.0,43.757,43.7634,43.6597,43.6921,26200.0
2009-09-28 11:20:00,67.4,67.55,67.36,67.5,31700.0,43.6921,43.7894,43.6662,43.757,31700.0
2009-09-28 11:25:00,67.51,67.51,67.38,67.47,33900.0,43.7634,43.7634,43.6792,43.7375,33900.0
2009-09-28 11:30:00,67.49,67.58,67.34,67.4,55300.0,43.7505,43.8088,43.6532,43.6921,55300.0
2009-09-28 11:35:00,67.39,67.43,67.34,67.41,32200.0,43.6857,43.7116,43.6532,43.6986,32200.0
2009-09-28 11:40:00,67.41,67.47,67.34,67.4,35900.0,43.6986,43.7375,43.6532,43.6921,35900.0
2009-09-28 11:45:00,67.41,67.41,67.28,67.39,23000.0,43.6986,43.6986,43.6144,43.6857,23000.0
2009-09-28 11:50:00,67.39,67.56,67.38,67.53,27000.0,43.6857,43.7959,43.6792,43.7764,27000.0
2009-09-28 11:55:00,67.54,67.56,67.49,67.55,22800.0,43.7829,43.7959,43.7505,43.7894,22800.0
2009-09-28 12:00:00,67.56,67.63,67.55,67.59,18900.0,43.7959,43.8412,43.7894,43.8153,18900.0
2009-09-28 12:05:00,67.59,67.67,67.57,67.61,48200.0,43.8153,43.8672,43.8023,43.8283,48200.0
2009-09-28 12:10:00,67.61,67.64,67.55,67.59,18900.0,43.8283,43.8477,43.7894,43.8153,18900.0
2009-09-28 12:15:00,67.59,67.6,67.53,67.54,9400.0,43.8153,43.8218,43.7764,43.7829,9400.0
2009-09-28 12:20:00,67.55,67.64,67.54,67.6,16100.0,43.7894,43.8477,43.7829,43.8218,16100.0
2009-09-28 12:25:00,67.6,67.73,67.59,67.7,39000.0,43.8218,43.9061,43.8153,43.8866,39000.0
2009-09-28 12:30:00,67.71,67.82,67.68,67.78,49400.0,43.8931,43.9644,43.8737,43.9385,49400.0
2009-09-28 12:35:00,67.77,67.78,67.66,67.74,31300.0,43.932,43.9385,43.8607,43.9125,31300.0
2009-09-28 12:40:00,67.76,67.84,67.73,67.78,16400.0,43.9255,43.9774,43.9061,43.9385,16400.0
2009-09-28 12:45:00,67.78,67.78,67.61,67.64,22100.0,43.9385,43.9385,43.8283,43.8477,22100.0
2009-09-28 12:50:00,67.63,67.67,67.58,67.61,20100.0,43.8412,43.8672,43.8088,43.8283,20100.0
2009-09-28 12:55:00,67.59,67.6,67.45,67.47,21300.0,43.8153,43.8218,43.7246,43.7375,21300.0
2009-09-28 13:00:00,67.47,67.51,67.45,67.5,11900.0,43.7375,43.7634,43.7246,43.757,11900.0
2009-09-28 13:05:00,67.51,67.56,67.48,67.55,13600.0,43.7634,43.7959,43.744,43.7894,13600.0
2009-09-28 13:10:00,67.55,67.58,67.5,67.54,13400.0,43.7894,43.8088,43.757,43.7829,13400.0
2009-09-28 13:15:00,67.55,67.63,67.5,67.59,18200.0,43.7894,43.8412,43.757,43.8153,18200.0
2009-09-28 13:20:00,67.59,67.63,67.57,67.62,20100.0,43.8153,43.8412,43.8023,43.8348,20100.0
2009-09-28 13:25:00,67.63,67.79,67.62,67.77,20200.0,43.8412,43.945,43.8348,43.932,20200.0
2009-09-28 13:30:00,67.77,67.83,67.77,67.79,17800.0,43.932,43.9709,43.932,43.945,17800.0
2009-09-28 13:35:00,67.78,67.78,67.7,67.75,22100.0,43.9385,43.9385,43.8866,43.919,22100.0
2009-09-28 13:40:00,67.75,67.94,67.75,67.93,20500.0,43.919,44.0422,43.919,44.0357,20500.0
2009-09-28 13:45:00,67.94,67.94,67.88,67.88,15000.0,44.0422,44.0422,44.0033,44.0033,15000.0
2009-09-28 13:50:00,67.87,67.95,67.86,67.89,26600.0,43.9968,44.0487,43.9903,44.0098,26600.0
2009-09-28 13:55:00,67.89,67.89,67.81,67.82,10100.0,44.0098,44.0098,43.9579,43.9644,10100.0
2009-09-28 14:00:00,67.83,67.91,67.82,67.88,16900.0,43.9709,44.0228,43.9644,44.0033,16900.0
2009-09-28 14:05:00,67.86,67.88,67.72,67.77,24500.0,43.9903,44.0033,43.8996,43.932,24500.0
2009-09-28 14:10:00,67.76,67.78,67.68,67.71,18200.0,43.9255,43.9385,43.8737,43.8931,18200.0
2009-09-28 14:15:00,67.72,67.88,67.68,67.88,21500.0,43.8996,44.0033,43.8737,44.0033,21500.0
2009-09-28 14:20:00,67.87,67.91,67.83,67.88,14800.0,43.9968,44.0228,43.9709,44.0033,14800.0
2009-09-28 14:25:00,67.88,67.94,67.82,67.85,19700.0,44.0033,44.0422,43.9644,43.9839,19700.0
2009-09-28 14:30:00,67.86,67.86,67.72,67.76,27400.0,43.9903,43.9903,43.8996,43.9255,27400.0
2009-09-28 14:35:00,67.75,67.75,67.64,67.71,21800.0,43.919,43.919,43.8477,43.8931,21800.0
2009-09-28 14:40:00,67.72,67.79,67.7,67.78,12500.0,43.8996,43.945,43.8866,43.9385,12500.0
2009-09-28 14:45:00,67.77,67.81,67.72,67.79,20900.0,43.932,43.9579,43.8996,43.945,20900.0
2009-09-28 14:50:00,67.8,67.91,67.8,67.83,15900.0,43.9514,44.0228,43.9514,43.9709,15900.0
2009-09-28 14:55:00,67.83,67.87,67.74,67.74,29500.0,43.9709,43.9968,43.9125,43.9125,29500.0
2009-09-28 15:00:00,67.74,67.87,67.72,67.86,34500.0,43.9125,43.9968,43.8996,43.9903,34500.0
2009-09-28 15:05:00,67.87,68.0,67.87,67.99,20900.0,43.9968,44.0811,43.9968,44.0746,20900.0
2009-09-28 15:10:00,67.98,68.0,67.94,67.95,24400.0,44.0681,44.0811,44.0422,44.0487,24400.0
2009-09-28 15:15:00,67.95,68.19,67.94,68.13,71100.0,44.0487,44.2043,44.0422,44.1654,71100.0
2009-09-28 15:20:00,68.12,68.19,68.08,68.13,54200.0,44.1589,44.2043,44.133,44.1654,54200.0
2009-09-28 15:25:00,68.15,68.21,68.11,68.18,49700.0,44.1783,44.2172,44.1524,44.1978,49700.0
2009-09-28 15:30:00,68.16,68.2,68.07,68.16,47400.0,44.1848,44.2107,44.1265,44.1848,47400.0
2009-09-28 15:35:00,68.15,68.17,68.11,68.14,43500.0,44.1783,44.1913,44.1524,44.1718,43500.0
2009-09-28 15:40:00,68.15,68.21,68.14,68.2,74800.0,44.1783,44.2172,44.1718,44.2107,74800.0
2009-09-28 15:45:00,68.2,68.21,68.0,68.02,102000.0,44.2107,44.2172,44.0811,44.0941,102000.0
2009-09-28 15:50:00,68.02,68.04,67.94,67.96,81400.0,44.0941,44.107,44.0422,44.0552,81400.0
2009-09-28 15:55:00,67.94,68.07,67.93,68.06,259300.0,44.0422,44.1265,44.0357,44.12,259300.0
2009-09-29 09:30:00,67.95,67.96,67.77,67.87,75600.0,44.0487,44.0552,43.932,43.9968,75600.0
2009-09-29 09:35:00,67.89,68.15,67.8,67.89,140500.0,44.0098,44.1783,43.9514,44.0098,140500.0
2009-09-29 09:40:00,67.94,68.16,67.94,68.1,100900.0,44.0422,44.1848,44.0422,44.1459,100900.0
2009-09-29 09:45:00,68.09,68.15,67.9,67.91,83200.0,44.1394,44.1783,44.0163,44.0228,83200.0
2009-09-29 09:50:00,67.91,68.01,67.71,67.74,37000.0,44.0228,44.0876,43.8931,43.9125,37000.0
2009-09-29 09:55:00,67.73,68.13,67.71,67.97,48800.0,43.9061,44.1654,43.8931,44.0616,48800.0
2009-09-29 10:00:00,67.97,67.97,67.3,67.51,113000.0,44.0616,44.0616,43.6273,43.7634,113000.0
2009-09-29 10:05:00,67.52,67.61,67.25,67.48,94800.0,43.7699,43.8283,43.5949,43.744,94800.0
2009-09-29 10:10:00,67.51,67.51,67.3,67.41,76000.0,43.7634,43.7634,43.6273,43.6986,76000.0
2009-09-29 10:15:00,67.4,67.54,67.35,67.43,58100.0,43.6921,43.7829,43.6597,43.7116,58100.0
2009-09-29 10:20:00,67.41,67.6,67.36,67.39,35000.0,43.6986,43.8218,43.6662,43.6857,35000.0
2009-09-29 10:25:00,67.37,67.48,67.33,67.42,33100.0,43.6727,43.744,43.6468,43.7051,33100.0
2009-09-29 10:30:00,67.43,67.52,67.34,67.42,36800.0,43.7116,43.7699,43.6532,43.7051,36800.0
2009-09-29 10:35:00,67.4,67.75,67.36,67.68,64600.0,43.6921,43.919,43.6662,43.8737,64600.0
2009-09-29 10:40:00,67.67,67.8,67.61,67.69,65900.0,43.8672,43.9514,43.8283,43.8801,65900.0
2009-09-29 10:45:00,67.69,67.84,67.62,67.81,58500.0,43.8801,43.9774,43.8348,43.9579,58500.0
2009-09-29 10:50:00,67.81,67.81,67.63,67.65,27400.0,43.9579,43.9579,43.8412,43.8542,27400.0
2009-09-29 10:55:00,67.67,67.69,67.48,67.54,31700.0,43.8672,43.8801,43.744,43.7829,31700.0
2009-09-29 11:00:00,67.48,67.69,67.37,67.64,49100.0,43.744,43.8801,43.6727,43.8477,49100.0
2009-09-29 11:05:00,67.68,67.93,67.67,67.91,38800.0,43.8737,44.0357,43.8672,44.0228,38800.0
2009-09-29 11:10:00,67.9,67.93,67.8,67.84,79600.0,44.0163,44.0357,43.9514,43.9774,79600.0
2009-09-29 11:15:00,67.83,67.94,67.81,67.92,50700.0,43.9709,44.0422,43.9579,44.0292,50700.0
2009-09-29 11:20:00,67.94,67.94,67.76,67.76,19300.0,44.0422,44.0422,43.9255,43.9255,19300.0
2009-09-29 11:25:00,67.76,67.76,67.55,67.58,46700.0,43.9255,43.9255,43.7894,43.8088,46700.0
2009-09-29 11:30:00,67.6,67.62,67.44,67.48,40000.0,43.8218,43.8348,43.7181,43.744,40000.0
2009-09-29 11:35:00,67.48,67.51,67.41,67.46,55000.0,43.744,43.7634,43.6986,43.731,55000.0
2009-09-29 11:40:00,67.47,67.49,67.33,67.35,44900.0,43.7375,43.7505,43.6468,43.6597,44900.0
2009-09-29 11:45:00,67.34,67.37,67.08,67.28,75500.0,43.6532,43.6727,43.4847,43.6144,75500.0
2009-09-29 11:50:00,67.28,67.31,67.18,67.29,24500.0,43.6144,43.6338,43.5495,43.6208,24500.0
2009-09-29 11:55:00,67.3,67.34,67.19,67.23,18700.0,43.6273,43.6532,43.556,43.5819,18700.0
2009-09-29 12:00:00,67.21,67.3,67.2,67.29,15600.0,43.569,43.6273,43.5625,43.6208,15600.0
2009-09-29 12:05:00,67.3,67.36,67.25,67.32,28500.0,43.6273,43.6662,43.5949,43.6403,28500.0
2009-09-29 12:10:00,67.33,67.49,67.27,67.49,50900.0,43.6468,43.7505,43.6079,43.7505,50900.0
2009-09-29 12:15:00,67.48,67.48,67.29,67.31,27500.0,43.744,43.744,43.6208,43.6338,27500.0
2009-09-29 12:20:00,67.31,67.34,67.14,67.14,30500.0,43.6338,43.6532,43.5236,43.5236,30500.0
2009-09-29 12:25:00,67.16,67.28,67.15,67.19,30800.0,43.5366,43.6144,43.5301,43.556,30800.0
2009-09-29 12:30:00,67.18,67.25,67.13,67.22,34400.0,43.5495,43.5949,43.5171,43.5755,34400.0
2009-09-29 12:35:00,67.22,67.25,67.16,67.19,26100.0,43.5755,43.5949,43.5366,43.556,26100.0
2009-09-29 12:40:00,67.2,67.26,67.2,67.22,27300.0,43.5625,43.6014,43.5625,43.5755,27300.0
2009-09-29 12:45:00,67.22,67.31,67.19,67.23,33700.0,43.5755,43.6338,43.556,43.5819,33700.0
2009-09-29 12:50:00,67.22,67.35,67.21,67.26,29000.0,43.5755,43.6597,43.569,43.6014,29000.0
2009-09-29 12:55:00,67.28,67.28,67.16,67.21,27800.0,43.6144,43.6144,43.5366,43.569,27800.0
2009-09-29 13:00:00,67.19,67.33,67.19,67.27,41900.0,43.556,43.6468,43.556,43.6079,41900.0
2009-09-29 13:05:00,67.29,67.48,67.28,67.4,75300.0,43.6208,43.744,43.6144,43.6921,75300.0
2009-09-29 13:10:00,67.41,67.62,67.4,67.56,32100.0,43.6986,43.8348,43.6921,43.7959,32100.0
2009-09-29 13:15:00,67.59,67.59,67.4,67.43,24400.0,43.8153,43.8153,43.6921,43.7116,24400.0
2009-09-29 13:20:00,67.42,67.43,67.31,67.39,22400.0,43.7051,43.7116,43.6338,43.6857,22400.0
2009-09-29 13:25:00,67.41,67.42,67.36,67.39,17600.0,43.6986,43.7051,43.6662,43.6857,17600.0
2009-09-29 13:30:00,67.39,67.45,67.38,67.42,16900.0,43.6857,43.7246,43.6792,43.7051,16900.0
2009-09-29 13:35:00,67.43,67.54,67.35,67.44,30400.0,43.7116,43.7829,43.6597,43.7181,30400.0
2009-09-29 13:40:00,67.43,67.49,67.41,67.48,26700.0,43.7116,43.7505,43.6986,43.744,26700.0
2009-09-29 13:45:00,67.48,67.65,67.48,67.61,58000.0,43.744,43.8542,43.744,43.8283,58000.0
2009-09-29 13:50:00,67.61,67.76,67.6,67.75,22600.0,43.8283,43.9255,43.8218,43.919,22600.0
2009-09-29 13:55:00,67.76,67.98,67.76,67.97,58300.0,43.9255,44.0681,43.9255,44.0616,58300.0
2009-09-29 14:00:00,67.97,68.04,67.88,67.89,33300.0,44.0616,44.107,44.0033,44.0098,33300.0
2009-09-29 14:05:00,67.88,67.88,67.73,67.78,37200.0,44.0033,44.0033,43.9061,43.9385,37200.0
2009-09-29 14:10:00,67.79,67.85,67.75,67.83,37700.0,43.945,43.9839,43.919,43.9709,37700.0
2009-09-29 14:15:00,67.82,67.84,67.77,67.8,34600.0,43.9644,43.9774,43.932,43.9514,34600.0
2009-09-29 14:20:00,67.8,67.84,67.75,67.78,20900.0,43.9514,43.9774,43.919,43.9385,20900.0
2009-09-29 14:25:00,67.76,67.76,67.66,67.72,29100.0,43.9255,43.9255,43.8607,43.8996,29100.0
2009-09-29 14:30:00,67.73,67.75,67.58,67.6,102100.0,43.9061,43.919,43.8088,43.8218,102100.0
2009-09-29 14:35:00,67.59,67.63,67.57,67.59,31100.0,43.8153,43.8412,43.8023,43.8153,31100.0
2009-09-29 14:40:00,67.58,67.62,67.57,67.6,24600.0,43.8088,43.8348,43.8023,43.8218,24600.0
2009-09-29 14:45:00,67.61,67.66,67.57,67.66,26500.0,43.8283,43.8607,43.8023,43.8607,26500.0
2009-09-29 14:50:00,67.64,67.72,67.61,67.69,41900.0,43.8477,43.8996,43.8283,43.8801,41900.0
2009-09-29 14:55:00,67.7,67.76,67.66,67.69,66300.0,43.8866,43.9255,43.8607,43.8801,66300.0
2009-09-29 15:00:00,67.7,67.73,67.68,67.69,30000.0,43.8866,43.9061,43.8737,43.8801,30000.0
2009-09-29 15:05:00,67.69,67.7,67.6,67.62,42400.0,43.8801,43.8866,43.8218,43.8348,42400.0
2009-09-29 15:10:00,67.63,67.67,67.62,67.66,46500.0,43.8412,43.8672,43.8348,43.8607,46500.0
2009-09-29 15:15:00,67.66,67.69,67.63,67.67,32100.0,43.8607,43.8801,43.8412,43.8672,32100.0
2009-09-29 15:20:00,67.67,67.8,67.65,67.75,149600.0,43.8672,43.9514,43.8542,43.919,149600.0
2009-09-29 15:25:00,67.77,67.81,67.62,67.63,61100.0,43.932,43.9579,43.8348,43.8412,61100.0
2009-09-29 15:30:00,67.63,67.68,67.57,67.68,122200.0,43.8412,43.8737,43.8023,43.8737,122200.0
2009-09-29 15:35:00,67.68,67.78,67.65,67.74,89400.0,43.8737,43.9385,43.8542,43.9125,89400.0
2009-09-29 15:40:00,67.75,67.85,67.72,67.84,108300.0,43.919,43.9839,43.8996,43.9774,108300.0
2009-09-29 15:45:00,67.83,67.89,67.72,67.73,78800.0,43.9709,44.0098,43.8996,43.9061,78800.0
2009-09-29 15:50:00,67.74,67.78,67.62,67.63,144200.0,43.9125,43.9385,43.8348,43.8412,144200.0
2009-09-29 15:55:00,67.63,67.68,67.56,67.67,236800.0,43.8412,43.8737,43.7959,43.8672,236800.0
2009-09-30 09:30:00,68.24,68.39,68.12,68.16,71100.0,44.2367,44.3339,44.1589,44.1848,71100.0
2009-09-30 09:35:00,68.14,68.3,68.0,68.25,53100.0,44.1718,44.2756,44.0811,44.2432,53100.0
2009-09-30 09:40:00,68.24,68.24,67.78,67.86,107200.0,44.2367,44.2367,43.9385,43.9903,107200.0
2009-09-30 09:45:00,67.86,67.86,67.45,67.5,111500.0,43.9903,43.9903,43.7246,43.757,111500.0
2009-09-30 09:50:00,67.52,67.52,67.18,67.25,130300.0,43.7699,43.7699,43.5495,43.5949,130300.0
2009-09-30 09:55:00,67.27,67.28,66.79,66.98,107100.0,43.6079,43.6144,43.2967,43.4199,107100.0
2009-09-30 10:00:00,66.99,67.15,66.65,66.7,141900.0,43.4264,43.5301,43.206,43.2384,141900.0
2009-09-30 10:05:00,66.66,66.79,66.46,66.69,154200.0,43.2124,43.2967,43.0828,43.2319,154200.0
2009-09-30 10:10:00,66.63,67.02,66.62,66.91,62200.0,43.193,43.4458,43.1865,43.3745,62200.0
2009-09-30 10:15:00,66.91,66.99,66.54,66.58,60500.0,43.3745,43.4264,43.1346,43.1606,60500.0
2009-09-30 10:20:00,66.58,66.59,66.32,66.35,58800.0,43.1606,43.1671,42.992,43.0115,58800.0
2009-09-30 10:25:00,66.33,66.34,66.08,66.25,126600.0,42.9985,43.005,42.8365,42.9467,126600.0
2009-09-30 10:30:00,66.29,66.73,66.13,66.68,100900.0,42.9726,43.2578,42.8689,43.2254,100900.0
2009-09-30 10:35:00,66.66,66.8,66.47,66.6,48100.0,43.2124,43.3032,43.0893,43.1735,48100.0
2009-09-30 10:40:00,66.6,66.6,66.42,66.56,28600.0,43.1735,43.1735,43.0569,43.1476,28600.0
2009-09-30 10:45:00,66.55,66.61,66.46,66.49,68500.0,43.1411,43.18,43.0828,43.1022,68500.0
2009-09-30 10:50:00,66.5,66.7,66.5,66.69,110100.0,43.1087,43.2384,43.1087,43.2319,110100.0
2009-09-30 10:55:00,66.68,66.88,66.59,66.87,110300.0,43.2254,43.3551,43.1671,43.3486,110300.0
2009-09-30 11:00:00,66.88,67.19,66.84,67.18,75500.0,43.3551,43.556,43.3291,43.5495,75500.0
2009-09-30 11:05:00,67.18,67.26,66.9,66.9,55400.0,43.5495,43.6014,43.368,43.368,55400.0
2009-09-30 11:10:00,66.9,66.98,66.77,66.79,38400.0,43.368,43.4199,43.2837,43.2967,38400.0
2009-09-30 11:15:00,66.77,67.22,66.76,67.18,48500.0,43.2837,43.5755,43.2773,43.5495,48500.0
2009-09-30 11:20:00,67.17,67.31,67.06,67.24,39800.0,43.543,43.6338,43.4717,43.5884,39800.0
2009-09-30 11:25:00,67.26,67.44,67.17,67.18,22900.0,43.6014,43.7181,43.543,43.5495,22900.0
2009-09-30 11:30:00,67.18,67.37,67.12,67.23,60200.0,43.5495,43.6727,43.5106,43.5819,60200.0
2009-09-30 11:35:00,67.26,67.35,67.02,67.06,77400.0,43.6014,43.6597,43.4458,43.4717,77400.0
2009-09-30 11:40:00,67.04,67.17,67.0,67.17,35300.0,43.4588,43.543,43.4328,43.543,35300.0
2009-09-30 11:45:00,67.17,67.19,67.03,67.06,20200.0,43.543,43.556,43.4523,43.4717,20200.0
2009-09-30 11:50:00,67.07,67.2,67.07,67.2,16900.0,43.4782,43.5625,43.4782,43.5625,16900.0
2009-09-30 11:55:00,67.2,67.41,67.2,67.35,30900.0,43.5625,43.6986,43.5625,43.6597,30900.0
2009-09-30 12:00:00,67.35,67.53,67.26,67.41,41900.0,43.6597,43.7764,43.6014,43.6986,41900.0
2009-09-30 12:05:00,67.41,67.49,67.36,67.44,21500.0,43.6986,43.7505,43.6662,43.7181,21500.0
2009-09-30 12:10:00,67.47,67.48,67.41,67.45,8900.0,43.7375,43.744,43.6986,43.7246,8900.0
2009-09-30 12:15:00,67.42,67.57,67.4,67.4,54200.0,43.7051,43.8023,43.6921,43.6921,54200.0
2009-09-30 12:20:00,67.44,67.47,67.37,67.37,46100.0,43.7181,43.7375,43.6727,43.6727,46100.0
2009-09-30 12:25:00,67.4,67.57,67.4,67.53,11800.0,43.6921,43.8023,43.6921,43.7764,11800.0
2009-09-30 12:30:00,67.53,67.7,67.49,67.51,27000.0,43.7764,43.8866,43.7505,43.7634,27000.0
2009-09-30 12:35:00,67.48,67.53,67.4,67.4,18000.0,43.744,43.7764,43.6921,43.6921,18000.0
2009-09-30 12:40:00,67.4,67.55,67.4,67.49,14600.0,43.6921,43.7894,43.6921,43.7505,14600.0
2009-09-30 12:45:00,67.49,67.67,67.48,67.48,45100.0,43.7505,43.8672,43.744,43.744,45100.0
2009-09-30 12:50:00,67.48,67.74,67.48,67.73,49800.0,43.744,43.9125,43.744,43.9061,49800.0
2009-09-30 12:55:00,67.69,67.77,67.62,67.66,33400.0,43.8801,43.932,43.8348,43.8607,33400.0
2009-09-30 13:00:00,67.67,67.93,67.66,67.84,38200.0,43.8672,44.0357,43.8607,43.9774,38200.0
2009-09-30 13:05:00,67.84,67.97,67.76,67.81,29600.0,43.9774,44.0616,43.9255,43.9579,29600.0
2009-09-30 13:10:00,67.81,67.81,67.58,67.61,23900.0,43.9579,43.9579,43.8088,43.8283,23900.0
2009-09-30 13:15:00,67.61,67.66,67.59,67.64,12600.0,43.8283,43.8607,43.8153,43.8477,12600.0
2009-09-30 13:20:00,67.63,67.81,67.63,67.77,20300.0,43.8412,43.9579,43.8412,43.932,20300.0
2009-09-30 13:25:00,67.76,67.79,67.71,67.72,10600.0,43.9255,43.945,43.8931,43.8996,10600.0
2009-09-30 13:30:00,67.7,67.8,67.67,67.73,21400.0,43.8866,43.9514,43.8672,43.9061,21400.0
2009-09-30 13:35:00,67.75,67.85,67.7,67.72,22600.0,43.919,43.9839,43.8866,43.8996,22600.0
2009-09-30 13:40:00,67.74,67.8,67.64,67.73,23900.0,43.9125,43.9514,43.8477,43.9061,23900.0
2009-09-30 13:45:00,67.72,67.73,67.63,67.7,15900.0,43.8996,43.9061,43.8412,43.8866,15900.0
2009-09-30 13:50:00,67.72,67.79,67.71,67.73,14300.0,43.8996,43.945,43.8931,43.9061,14300.0
2009-09-30 13:55:00,67.72,67.74,67.6,67.6,40400.0,43.8996,43.9125,43.8218,43.8218,40400.0
2009-09-30 14:00:00,67.64,67.68,67.5,67.67,25200.0,43.8477,43.8737,43.757,43.8672,25200.0
2009-09-30 14:05:00,67.69,67.77,67.65,67.75,15500.0,43.8801,43.932,43.8542,43.919,15500.0
2009-09-30 14:10:00,67.75,67.76,67.66,67.73,11400.0,43.919,43.9255,43.8607,43.9061,11400.0
2009-09-30 14:15:00,67.75,67.91,67.72,67.84,33300.0,43.919,44.0228,43.8996,43.9774,33300.0
2009-09-30 14:20:00,67.85,67.87,67.71,67.78,22800.0,43.9839,43.9968,43.8931,43.9385,22800.0
2009-09-30 14:25:00,67.78,67.93,67.74,67.85,26200.0,43.9385,44.0357,43.9125,43.9839,26200.0
2009-09-30 14:30:00,67.87,67.89,67.64,67.76,26200.0,43.9968,44.0098,43.8477,43.9255,26200.0
2009-09-30 14:35:00,67.76,67.88,67.76,67.78,17200.0,43.9255,44.0033,43.9255,43.9385,17200.0
2009-09-30 14:40:00,67.77,67.96,67.77,67.88,25900.0,43.932,44.0552,43.932,44.0033,25900.0
2009-09-30 14:45:00,67.87,67.93,67.68,67.73,26700.0,43.9968,44.0357,43.8737,43.9061,26700.0
2009-09-30 14:50:00,67.72,67.77,67.62,67.75,44500.0,43.8996,43.932,43.8348,43.919,44500.0
2009-09-30 14:55:00,67.76,67.8,67.62,67.62,48300.0,43.9255,43.9514,43.8348,43.8348,48300.0
2009-09-30 15:00:00,67.64,67.64,67.45,67.55,91800.0,43.8477,43.8477,43.7246,43.7894,91800.0
2009-09-30 15:05:00,67.56,67.62,67.36,67.5,71900.0,43.7959,43.8348,43.6662,43.757,71900.0
2009-09-30 15:10:00,67.51,67.6,67.38,67.49,83500.0,43.7634,43.8218,43.6792,43.7505,83500.0
2009-09-30 15:15:00,67.47,67.6,67.36,67.54,57500.0,43.7375,43.8218,43.6662,43.7829,57500.0
2009-09-30 15:20:00,67.55,67.55,67.33,67.33,35400.0,43.7894,43.7894,43.6468,43.6468,35400.0
2009-09-30 15:25:00,67.33,67.5,67.25,67.37,79900.0,43.6468,43.757,43.5949,43.6727,79900.0
2009-09-30 15:30:00,67.38,67.51,67.28,67.47,62600.0,43.6792,43.7634,43.6144,43.7375,62600.0
2009-09-30 15:35:00,67.45,67.48,67.25,67.3,99700.0,43.7246,43.744,43.5949,43.6273,99700.0
2009-09-30 15:40:00,67.29,67.29,67.0,67.09,131400.0,43.6208,43.6208,43.4328,43.4912,131400.0
2009-09-30 15:45:00,67.1,67.37,66.98,67.33,154500.0,43.4977,43.6727,43.4199,43.6468,154500.0
2009-09-30 15:50:00,67.35,67.47,67.23,67.33,151100.0,43.6597,43.7375,43.5819,43.6468,151100.0
2009-09-30 15:55:00,67.33,67.44,67.17,67.25,248200.0,43.6468,43.7181,43.543,43.5949,248200.0
2009-10-01 09:30:00,67.12,67.2,66.8,66.8,119800.0,43.5106,43.5625,43.3032,43.3032,119800.0
2009-10-01 09:35:00,66.8,66.9,66.55,66.62,112800.0,43.3032,43.368,43.1411,43.1865,112800.0
2009-10-01 09:40:00,66.6,67.04,66.54,66.95,67700.0,43.1735,43.4588,43.1346,43.4004,67700.0
2009-10-01 09:45:00,66.9,67.06,66.72,67.06,42400.0,43.368,43.4717,43.2513,43.4717,42400.0
2009-10-01 09:50:00,67.01,67.07,66.59,66.61,98500.0,43.4393,43.4782,43.1671,43.18,98500.0
2009-10-01 09:55:00,66.59,66.72,66.57,66.6,54600.0,43.1671,43.2513,43.1541,43.1735,54600.0
2009-10-01 10:00:00,66.63,66.73,66.2,66.37,126700.0,43.193,43.2578,42.9142,43.0244,126700.0
2009-10-01 10:05:00,66.39,66.52,66.13,66.23,76000.0,43.0374,43.1217,42.8689,42.9337,76000.0
2009-10-01 10:10:00,66.24,66.46,66.22,66.26,34800.0,42.9402,43.0828,42.9272,42.9531,34800.0
2009-10-01 10:15:00,66.25,66.34,66.15,66.28,25800.0,42.9467,43.005,42.8818,42.9661,25800.0
2009-10-01 10:20:00,66.24,66.33,66.09,66.3,28500.0,42.9402,42.9985,42.8429,42.9791,28500.0
2009-10-01 10:25:00,66.31,66.37,66.21,66.3,30100.0,42.9855,43.0244,42.9207,42.9791,30100.0
2009-10-01 10:30:00,66.3,66.43,66.15,66.42,52000.0,42.9791,43.0633,42.8818,43.0569,52000.0
2009-10-01 10:35:00,66.42,66.71,66.39,66.48,60400.0,43.0569,43.2448,43.0374,43.0958,60400.0
2009-10-01 10:40:00,66.47,66.58,66.35,66.38,20000.0,43.0893,43.1606,43.0115,43.0309,20000.0
2009-10-01 10:45:00,66.39,66.41,66.28,66.31,32300.0,43.0374,43.0504,42.9661,42.9855,32300.0
2009-10-01 10:50:00,66.35,66.4,66.27,66.35,23100.0,43.0115,43.0439,42.9596,43.0115,23100.0
2009-10-01 10:55:00,66.33,66.45,66.1,66.15,50400.0,42.9985,43.0763,42.8494,42.8818,50400.0
2009-10-01 11:00:00,66.16,66.18,65.91,65.96,81300.0,42.8883,42.9013,42.7262,42.7587,81300.0
2009-10-01 11:05:00,65.96,65.96,65.53,65.56,86400.0,42.7587,42.7587,42.4799,42.4994,86400.0
2009-10-01 11:10:00,65.57,65.61,65.44,65.48,47000.0,42.5058,42.5318,42.4216,42.4475,47000.0
2009-10-01 11:15:00,65.49,65.7,65.4,65.61,70500.0,42.454,42.5901,42.3956,42.5318,70500.0
2009-10-01 11:20:00,65.62,65.71,65.53,65.58,20200.0,42.5383,42.5966,42.4799,42.5123,20200.0
2009-10-01 11:25:00,65.58,65.65,65.39,65.47,43200.0,42.5123,42.5577,42.3892,42.441,43200.0
2009-10-01 11:30:00,65.48,65.62,65.47,65.55,19100.0,42.4475,42.5383,42.441,42.4929,19100.0
2009-10-01 11:35:00,65.56,65.6,65.41,65.47,39100.0,42.4994,42.5253,42.4021,42.441,39100.0
2009-10-01 11:40:00,65.46,65.7,65.46,65.64,35100.0,42.4345,42.5901,42.4345,42.5512,35100.0
2009-10-01 11:45:00,65.63,65.65,65.3,65.3,58900.0,42.5447,42.5577,42.3308,42.3308,58900.0
2009-10-01 11:50:00,65.3,65.39,65.26,65.31,38900.0,42.3308,42.3892,42.3049,42.3373,38900.0
2009-10-01 11:55:00,65.34,65.38,65.17,65.27,39100.0,42.3567,42.3827,42.2465,42.3114,39100.0
2009-10-01 12:00:00,65.28,65.3,65.25,65.27,29700.0,42.3178,42.3308,42.2984,42.3114,29700.0
2009-10-01 12:05:00,65.25,65.29,65.19,65.24,56900.0,42.2984,42.3243,42.2595,42.2919,56900.0
2009-10-01 12:10:00,65.24,65.46,65.24,65.29,35600.0,42.2919,42.4345,42.2919,42.3243,35600.0
2009-10-01 12:15:00,65.28,65.37,65.26,65.32,23100.0,42.3178,42.3762,42.3049,42.3438,23100.0
2009-10-01 12:20:00,65.33,65.47,65.33,65.43,25400.0,42.3503,42.441,42.3503,42.4151,25400.0
2009-10-01 12:25:00,65.39,65.41,65.33,65.39,29900.0,42.3892,42.4021,42.3503,42.3892,29900.0
2009-10-01 12:30:00,65.39,65.5,65.38,65.47,35900.0,42.3892,42.4605,42.3827,42.441,35900.0
2009-10-01 12:35:00,65.47,65.5,65.25,65.27,50200.0,42.441,42.4605,42.2984,42.3114,50200.0
2009-10-01 12:40:00,65.3,65.31,65.12,65.12,44000.0,42.3308,42.3373,42.2141,42.2141,44000.0
2009-10-01 12:45:00,65.12,65.17,65.07,65.11,32600.0,42.2141,42.2465,42.1817,42.2076,32600.0
2009-10-01 12:50:00,65.13,65.14,65.03,65.13,22800.0,42.2206,42.2271,42.1558,42.2206,22800.0
2009-10-01 12:55:00,65.1,65.14,65.05,65.07,18200.0,42.2012,42.2271,42.1688,42.1817,18200.0
2009-10-01 13:00:00,65.07,65.16,64.99,65.08,49700.0,42.1817,42.2401,42.1299,42.1882,49700.0
2009-10-01 13:05:00,65.08,65.08,64.93,64.94,45200.0,42.1882,42.1882,42.091,42.0974,45200.0
2009-10-01 13:10:00,64.92,64.95,64.83,64.87,38400.0,42.0845,42.1039,42.0261,42.0521,38400.0
2009-10-01 13:15:00,64.88,64.92,64.75,64.75,28200.0,42.0585,42.0845,41.9743,41.9743,28200.0
2009-10-01 13:20:00,64.75,64.93,64.71,64.86,51300.0,41.9743,42.091,41.9483,42.0456,51300.0
2009-10-01 13:25:00,64.86,64.9,64.84,64.85,20700.0,42.0456,42.0715,42.0326,42.0391,20700.0
2009-10-01 13:30:00,64.87,64.97,64.73,64.73,50800.0,42.0521,42.1169,41.9613,41.9613,50800.0
2009-10-01 13:35:00,64.75,64.79,64.71,64.74,43700.0,41.9743,42.0002,41.9483,41.9678,43700.0
2009-10-01 13:40:00,64.75,64.99,64.73,64.91,39800.0,41.9743,42.1299,41.9613,42.078,39800.0
2009-10-01 13:45:00,64.92,64.93,64.85,64.92,38900.0,42.0845,42.091,42.0391,42.0845,38900.0
2009-10-01 13:50:00,64.93,64.93,64.82,64.82,36400.0,42.091,42.091,42.0197,42.0197,36400.0
2009-10-01 13:55:00,64.82,64.84,64.68,64.71,60200.0,42.0197,42.0326,41.9289,41.9483,60200.0
2009-10-01 14:00:00,64.71,64.74,64.65,64.67,44500.0,41.9483,41.9678,41.9095,41.9224,44500.0
2009-10-01 14:05:00,64.67,64.81,64.57,64.81,61100.0,41.9224,42.0132,41.8576,42.0132,61100.0
2009-10-01 14:10:00,64.78,65.1,64.78,65.07,118500.0,41.9937,42.2012,41.9937,42.1817,118500.0
2009-10-01 14:15:00,65.07,65.14,65.05,65.09,30200.0,42.1817,42.2271,42.1688,42.1947,30200.0
2009-10-01 14:20:00,65.09,65.13,65.05,65.11,24400.0,42.1947,42.2206,42.1688,42.2076,24400.0
2009-10-01 14:25:00,65.1,65.23,65.02,65.21,30400.0,42.2012,42.2854,42.1493,42.2725,30400.0
2009-10-01 14:30:00,65.19,65.23,65.03,65.09,40000.0,42.2595,42.2854,42.1558,42.1947,40000.0
2009-10-01 14:35:00,65.08,65.21,65.07,65.13,25000.0,42.1882,42.2725,42.1817,42.2206,25000.0
2009-10-01 14:40:00,65.12,65.12,65.0,65.05,44600.0,42.2141,42.2141,42.1363,42.1688,44600.0
2009-10-01 14:45:00,65.06,65.1,65.03,65.09,27200.0,42.1752,42.2012,42.1558,42.1947,27200.0
2009-10-01 14:50:00,65.09,65.14,65.02,65.08,27200.0,42.1947,42.2271,42.1493,42.1882,27200.0
2009-10-01 14:55:00,65.09,65.1,64.98,64.99,54100.0,42.1947,42.2012,42.1234,42.1299,54100.0
2009-10-01 15:00:00,64.99,65.05,64.93,64.93,65300.0,42.1299,42.1688,42.091,42.091,65300.0
2009-10-01 15:05:00,64.93,64.95,64.77,64.79,98100.0,42.091,42.1039,41.9872,42.0002,98100.0
2009-10-01 15:10:00,64.8,64.88,64.74,64.86,67900.0,42.0067,42.0585,41.9678,42.0456,67900.0
2009-10-01 15:15:00,64.86,64.96,64.85,64.94,43400.0,42.0456,42.1104,42.0391,42.0974,43400.0
2009-10-01 15:20:00,64.93,64.95,64.74,64.83,68700.0,42.091,42.1039,41.9678,42.0261,68700.0
2009-10-01 15:25:00,64.83,64.83,64.66,64.7,55700.0,42.0261,42.0261,41.9159,41.9419,55700.0
2009-10-01 15:30:00,64.7,64.85,64.67,64.73,90100.0,41.9419,42.0391,41.9224,41.9613,90100.0
2009-10-01 15:35:00,64.73,64.76,64.59,64.73,100700.0,41.9613,41.9808,41.8706,41.9613,100700.0
2009-10-01 15:40:00,64.73,64.78,64.51,64.53,145400.0,41.9613,41.9937,41.8187,41.8317,145400.0
2009-10-01 15:45:00,64.53,64.6,64.46,64.55,110500.0,41.8317,41.877,41.7863,41.8446,110500.0
2009-10-01 15:50:00,64.53,64.56,64.15,64.24,205100.0,41.8317,41.8511,41.5853,41.6437,205100.0
2009-10-01 15:55:00,64.24,64.41,64.23,64.29,264000.0,41.6437,41.7539,41.6372,41.6761,264000.0
2009-10-02 09:30:00,63.57,63.96,62.6,63.17,213400.0,41.2093,41.4622,40.5805,40.95,213400.0
2009-10-02 09:35:00,63.17,63.85,63.16,63.49,70200.0,40.95,41.3908,40.9436,41.1575,70200.0
2009-10-02 09:40:00,63.46,63.65,63.25,63.49,79800.0,41.138,41.2612,41.0019,41.1575,79800.0
2009-10-02 09:45:00,63.47,63.89,63.4,63.84,103900.0,41.1445,41.4168,41.0991,41.3844,103900.0
2009-10-02 09:50:00,63.87,64.23,63.78,63.9,118400.0,41.4038,41.6372,41.3455,41.4233,118400.0
2009-10-02 09:55:00,63.87,64.0,63.71,63.71,72000.0,41.4038,41.4881,41.3001,41.3001,72000.0
2009-10-02 10:00:00,63.7,64.24,63.59,64.12,100300.0,41.2936,41.6437,41.2223,41.5659,100300.0
2009-10-02 10:05:00,64.12,64.2,63.91,64.02,93500.0,41.5659,41.6177,41.4297,41.5011,93500.0
2009-10-02 10:10:00,64.03,64.41,64.03,64.23,73800.0,41.5075,41.7539,41.5075,41.6372,73800.0
2009-10-02 10:15:00,64.23,64.48,64.05,64.07,120900.0,41.6372,41.7992,41.5205,41.5335,120900.0
2009-10-02 10:20:00,64.07,64.53,64.01,64.49,122700.0,41.5335,41.8317,41.4946,41.8057,122700.0
2009-10-02 10:25:00,64.53,64.72,64.52,64.65,62600.0,41.8317,41.9548,41.8252,41.9095,62600.0
2009-10-02 10:30:00,64.68,64.76,64.57,64.72,80100.0,41.9289,41.9808,41.8576,41.9548,80100.0
2009-10-02 10:35:00,64.72,64.74,64.47,64.48,71200.0,41.9548,41.9678,41.7928,41.7992,71200.0
2009-10-02 10:40:00,64.47,64.63,64.45,64.58,61400.0,41.7928,41.8965,41.7798,41.8641,61400.0
2009-10-02 10:45:00,64.58,64.61,64.27,64.27,72300.0,41.8641,41.8835,41.6631,41.6631,72300.0
2009-10-02 10:50:00,64.26,64.36,63.92,64.08,108700.0,41.6566,41.7215,41.4362,41.5399,108700.0
2009-10-02 10:55:00,64.08,64.21,64.03,64.09,62500.0,41.5399,41.6242,41.5075,41.5464,62500.0
2009-10-02 11:00:00,64.07,64.12,63.96,64.02,46700.0,41.5335,41.5659,41.4622,41.5011,46700.0
2009-10-02 11:05:00,64.01,64.1,63.95,63.98,22400.0,41.4946,41.5529,41.4557,41.4751,22400.0
2009-10-02 11:10:00,63.98,64.02,63.9,63.9,26600.0,41.4751,41.5011,41.4233,41.4233,26600.0
2009-10-02 11:15:00,63.91,64.1,63.91,63.96,42000.0,41.4297,41.5529,41.4297,41.4622,42000.0
2009-10-02 11:20:00,63.98,64.1,63.85,64.1,65000.0,41.4751,41.5529,41.3908,41.5529,65000.0
2009-10-02 11:25:00,64.09,64.2,64.08,64.16,42000.0,41.5464,41.6177,41.5399,41.5918,42000.0
2009-10-02 11:30:00,64.17,64.41,64.16,64.18,76200.0,41.5983,41.7539,41.5918,41.6048,76200.0
2009-10-02 11:35:00,64.16,64.19,64.04,64.15,66100.0,41.5918,41.6113,41.514,41.5853,66100.0
2009-10-02 11:40:00,64.16,64.17,63.99,64.09,62000.0,41.5918,41.5983,41.4816,41.5464,62000.0
2009-10-02 11:45:00,64.07,64.16,64.0,64.16,52300.0,41.5335,41.5918,41.4881,41.5918,52300.0
2009-10-02 11:50:00,64.16,64.19,64.09,64.12,41500.0,41.5918,41.6113,41.5464,41.5659,41500.0
2009-10-02 11:55:00,64.1,64.11,63.94,64.05,83900.0,41.5529,41.5594,41.4492,41.5205,83900.0
2009-10-02 12:00:00,64.06,64.2,64.04,64.15,75100.0,41.527,41.6177,41.514,41.5853,75100.0
2009-10-02 12:05:00,64.19,64.33,64.06,64.17,71100.0,41.6113,41.702,41.527,41.5983,71100.0
2009-10-02 12:10:00,64.16,64.24,64.04,64.07,49500.0,41.5918,41.6437,41.514,41.5335,49500.0
2009-10-02 12:15:00,64.09,64.28,64.09,64.24,54900.0,41.5464,41.6696,41.5464,41.6437,54900.0
2009-10-02 12:20:00,64.24,64.28,64.16,64.28,43500.0,41.6437,41.6696,41.5918,41.6696,43500.0
2009-10-02 12:25:00,64.28,64.33,64.18,64.33,54100.0,41.6696,41.702,41.6048,41.702,54100.0
2009-10-02 12:30:00,64.34,64.48,64.32,64.48,39300.0,41.7085,41.7992,41.6955,41.7992,39300.0
2009-10-02 12:35:00,64.44,64.46,64.37,64.4,18200.0,41.7733,41.7863,41.7279,41.7474,18200.0
2009-10-02 12:40:00,64.4,64.44,64.2,64.22,53900.0,41.7474,41.7733,41.6177,41.6307,53900.0
2009-10-02 12:45:00,64.22,64.22,64.03,64.05,77100.0,41.6307,41.6307,41.5075,41.5205,77100.0
2009-10-02 12:50:00,64.04,64.1,63.96,64.03,39800.0,41.514,41.5529,41.4622,41.5075,39800.0
2009-10-02 12:55:00,64.03,64.06,63.97,64.05,65700.0,41.5075,41.527,41.4686,41.5205,65700.0
2009-10-02 13:00:00,64.05,64.06,64.0,64.02,57800.0,41.5205,41.527,41.4881,41.5011,57800.0
2009-10-02 13:05:00,64.01,64.11,64.0,64.1,28600.0,41.4946,41.5594,41.4881,41.5529,28600.0
2009-10-02 13:10:00,64.09,64.36,64.09,64.2,79400.0,41.5464,41.7215,41.5464,41.6177,79400.0
2009-10-02 13:15:00,64.19,64.22,64.09,64.2,70400.0,41.6113,41.6307,41.5464,41.6177,70400.0
2009-10-02 13:20:00,64.2,64.21,64.17,64.21,29200.0,41.6177,41.6242,41.5983,41.6242,29200.0
2009-10-02 13:25:00,64.21,64.23,64.12,64.16,35300.0,41.6242,41.6372,41.5659,41.5918,35300.0
2009-10-02 13:30:00,64.16,64.28,64.15,64.21,55200.0,41.5918,41.6696,41.5853,41.6242,55200.0
2009-10-02 13:35:00,64.2,64.22,64.06,64.11,31800.0,41.6177,41.6307,41.527,41.5594,31800.0
2009-10-02 13:40:00,64.1,64.18,64.02,64.16,49800.0,41.5529,41.6048,41.5011,41.5918,49800.0
2009-10-02 13:45:00,64.16,64.19,64.08,64.14,44100.0,41.5918,41.6113,41.5399,41.5788,44100.0
2009-10-02 13:50:00,64.16,64.23,64.14,64.19,51800.0,41.5918,41.6372,41.5788,41.6113,51800.0
2009-10-02 13:55:00,64.19,64.42,64.19,64.28,46500.0,41.6113,41.7604,41.6113,41.6696,46500.0
2009-10-02 14:00:00,64.28,64.29,64.12,64.24,39700.0,41.6696,41.6761,41.5659,41.6437,39700.0
2009-10-02 14:05:00,64.21,64.38,64.21,64.31,40800.0,41.6242,41.7344,41.6242,41.689,40800.0
2009-10-02 14:10:00,64.31,64.37,64.25,64.29,41000.0,41.689,41.7279,41.6502,41.6761,41000.0
2009-10-02 14:15:00,64.31,64.49,64.3,64.47,57700.0,41.689,41.8057,41.6826,41.7928,57700.0
2009-10-02 14:20:00,64.46,64.53,64.39,64.39,66400.0,41.7863,41.8317,41.7409,41.7409,66400.0
2009-10-02 14:25:00,64.37,64.62,64.37,64.55,81200.0,41.7279,41.89,41.7279,41.8446,81200.0
2009-10-02 14:30:00,64.55,64.62,64.5,64.59,43100.0,41.8446,41.89,41.8122,41.8706,43100.0
2009-10-02 14:35:00,64.59,64.68,64.57,64.63,67400.0,41.8706,41.9289,41.8576,41.8965,67400.0
2009-10-02 14:40:00,64.63,64.63,64.41,64.43,59500.0,41.8965,41.8965,41.7539,41.7668,59500.0
2009-10-02 14:45:00,64.44,64.51,64.42,64.5,10900.0,41.7733,41.8187,41.7604,41.8122,10900.0
2009-10-02 14:50:00,64.49,64.65,64.49,64.55,18200.0,41.8057,41.9095,41.8057,41.8446,18200.0
2009-10-02 14:55:00,64.55,64.69,64.51,64.54,22000.0,41.8446,41.9354,41.8187,41.8381,22000.0
2009-10-02 15:00:00,64.55,64.57,64.45,64.52,24900.0,41.8446,41.8576,41.7798,41.8252,24900.0
2009-10-02 15:05:00,64.5,64.59,64.43,64.56,37000.0,41.8122,41.8706,41.7668,41.8511,37000.0
2009-10-02 15:10:00,64.55,64.65,64.5,64.64,31600.0,41.8446,41.9095,41.8122,41.903,31600.0
2009-10-02 15:15:00,64.64,64.65,64.48,64.55,35800.0,41.903,41.9095,41.7992,41.8446,35800.0
2009-10-02 15:20:00,64.54,64.57,64.46,64.46,23700.0,41.8381,41.8576,41.7863,41.7863,23700.0
2009-10-02 15:25:00,64.46,64.52,64.44,64.44,18300.0,41.7863,41.8252,41.7733,41.7733,18300.0
2009-10-02 15:30:00,64.44,64.59,64.43,64.52,43200.0,41.7733,41.8706,41.7668,41.8252,43200.0
2009-10-02 15:35:00,64.52,64.65,64.41,64.64,110200.0,41.8252,41.9095,41.7539,41.903,110200.0
2009-10-02 15:40:00,64.65,64.71,64.61,64.69,92800.0,41.9095,41.9483,41.8835,41.9354,92800.0
2009-10-02 15:45:00,64.69,64.71,64.58,64.59,57700.0,41.9354,41.9483,41.8641,41.8706,57700.0
2009-10-02 15:50:00,64.58,64.58,64.32,64.48,122000.0,41.8641,41.8641,41.6955,41.7992,122000.0
2009-10-02 15:55:00,64.48,64.54,64.39,64.54,130700.0,41.7992,41.8381,41.7409,41.8381,130700.0
2009-10-05 09:30:00,64.62,64.73,64.12,64.67,63300.0,41.89,41.9613,41.5659,41.9224,63300.0
2009-10-05 09:35:00,64.68,64.86,64.44,64.68,65000.0,41.9289,42.0456,41.7733,41.9289,65000.0
2009-10-05 09:40:00,64.72,65.23,64.52,65.0,61300.0,41.9548,42.2854,41.8252,42.1363,61300.0
2009-10-05 09:45:00,65.02,65.22,64.88,65.06,59500.0,42.1493,42.279,42.0585,42.1752,59500.0
2009-10-05 09:50:00,65.06,65.34,65.02,65.34,45200.0,42.1752,42.3567,42.1493,42.3567,45200.0
2009-10-05 09:55:00,65.36,65.4,65.12,65.24,40500.0,42.3697,42.3956,42.2141,42.2919,40500.0
2009-10-05 10:00:00,65.24,65.42,64.99,65.02,62500.0,42.2919,42.4086,42.1299,42.1493,62500.0
2009-10-05 10:05:00,64.97,65.16,64.63,64.78,71700.0,42.1169,42.2401,41.8965,41.9937,71700.0
2009-10-05 10:10:00,64.82,65.06,64.64,64.92,37000.0,42.0197,42.1752,41.903,42.0845,37000.0
2009-10-05 10:15:00,64.9,65.03,64.86,64.95,25600.0,42.0715,42.1558,42.0456,42.1039,25600.0
2009-10-05 10:20:00,64.98,65.31,64.98,65.22,58000.0,42.1234,42.3373,42.1234,42.279,58000.0
2009-10-05 10:25:00,65.19,65.22,64.92,65.22,43100.0,42.2595,42.279,42.0845,42.279,43100.0
2009-10-05 10:30:00,65.23,65.28,65.07,65.07,55100.0,42.2854,42.3178,42.1817,42.1817,55100.0
2009-10-05 10:35:00,65.07,65.51,65.0,65.47,66200.0,42.1817,42.4669,42.1363,42.441,66200.0
2009-10-05 10:40:00,65.48,65.48,65.3,65.39,31000.0,42.4475,42.4475,42.3308,42.3892,31000.0
2009-10-05 10:45:00,65.4,65.46,65.2,65.4,56600.0,42.3956,42.4345,42.266,42.3956,56600.0
2009-10-05 10:50:00,65.38,65.56,65.32,65.52,48700.0,42.3827,42.4994,42.3438,42.4734,48700.0
2009-10-05 10:55:00,65.52,65.77,65.5,65.76,35200.0,42.4734,42.6355,42.4605,42.629,35200.0
2009-10-05 11:00:00,65.79,65.87,65.72,65.78,29600.0,42.6485,42.7003,42.6031,42.642,29600.0
2009-10-05 11:05:00,65.79,65.9,65.69,65.69,19700.0,42.6485,42.7198,42.5836,42.5836,19700.0
2009-10-05 11:10:00,65.69,65.77,65.64,65.69,19000.0,42.5836,42.6355,42.5512,42.5836,19000.0
2009-10-05 11:15:00,65.68,65.7,65.52,65.65,27000.0,42.5771,42.5901,42.4734,42.5577,27000.0
2009-10-05 11:20:00,65.68,65.71,65.61,65.7,23600.0,42.5771,42.5966,42.5318,42.5901,23600.0
2009-10-05 11:25:00,65.68,65.68,65.47,65.63,44700.0,42.5771,42.5771,42.441,42.5447,44700.0
2009-10-05 11:30:00,65.63,65.8,65.63,65.8,42500.0,42.5447,42.6549,42.5447,42.6549,42500.0
2009-10-05 11:35:00,65.79,65.86,65.75,65.81,72800.0,42.6485,42.6938,42.6225,42.6614,72800.0
2009-10-05 11:40:00,65.81,65.93,65.81,65.89,37400.0,42.6614,42.7392,42.6614,42.7133,37400.0
2009-10-05 11:45:00,65.9,66.03,65.9,66.03,34500.0,42.7198,42.804,42.7198,42.804,34500.0
2009-10-05 11:50:00,66.03,66.1,66.02,66.08,24800.0,42.804,42.8494,42.7976,42.8365,24800.0
2009-10-05 11:55:00,66.09,66.24,66.01,66.01,52500.0,42.8429,42.9402,42.7911,42.7911,52500.0
2009-10-05 12:00:00,66.01,66.1,65.99,66.07,35200.0,42.7911,42.8494,42.7781,42.83,35200.0
2009-10-05 12:05:00,66.08,66.11,66.01,66.04,13900.0,42.8365,42.8559,42.7911,42.8105,13900.0
2009-10-05 12:10:00,66.02,66.03,65.91,65.96,45700.0,42.7976,42.804,42.7262,42.7587,45700.0
2009-10-05 12:15:00,65.98,66.0,65.93,65.94,27000.0,42.7716,42.7846,42.7392,42.7457,27000.0
2009-10-05 12:20:00,65.94,66.11,65.94,66.11,16700.0,42.7457,42.8559,42.7457,42.8559,16700.0
2009-10-05 12:25:00,66.1,66.12,65.96,65.96,17700.0,42.8494,42.8624,42.7587,42.7587,17700.0
2009-10-05 12:30:00,65.95,66.02,65.95,66.02,15400.0,42.7522,42.7976,42.7522,42.7976,15400.0
2009-10-05 12:35:00,66.0,66.04,65.92,65.93,21000.0,42.7846,42.8105,42.7327,42.7392,21000.0
2009-10-05 12:40:00,65.93,66.22,65.93,66.11,46100.0,42.7392,42.9272,42.7392,42.8559,46100.0
2009-10-05 12:45:00,66.09,66.16,66.06,66.11,33400.0,42.8429,42.8883,42.8235,42.8559,33400.0
2009-10-05 12:50:00,66.1,66.11,66.06,66.07,12100.0,42.8494,42.8559,42.8235,42.83,12100.0
2009-10-05 12:55:00,66.06,66.07,65.94,66.0,22300.0,42.8235,42.83,42.7457,42.7846,22300.0
2009-10-05 13:00:00,66.0,66.11,66.0,66.07,18500.0,42.7846,42.8559,42.7846,42.83,18500.0
2009-10-05 13:05:00,66.07,66.12,66.03,66.11,24000.0,42.83,42.8624,42.804,42.8559,24000.0
2009-10-05 13:10:00,66.12,66.14,66.02,66.11,31500.0,42.8624,42.8753,42.7976,42.8559,31500.0
2009-10-05 13:15:00,66.09,66.12,66.02,66.03,21900.0,42.8429,42.8624,42.7976,42.804,21900.0
2009-10-05 13:20:00,66.03,66.11,66.02,66.06,20100.0,42.804,42.8559,42.7976,42.8235,20100.0
2009-10-05 13:25:00,66.05,66.11,66.04,66.09,16800.0,42.817,42.8559,42.8105,42.8429,16800.0
2009-10-05 13:30:00,66.08,66.12,65.93,65.96,20200.0,42.8365,42.8624,42.7392,42.7587,20200.0
2009-10-05 13:35:00,65.97,65.98,65.89,65.9,28600.0,42.7651,42.7716,42.7133,42.7198,28600.0
2009-10-05 13:40:00,65.91,66.1,65.89,66.1,25300.0,42.7262,42.8494,42.7133,42.8494,25300.0
2009-10-05 13:45:00,66.09,66.15,66.04,66.14,22900.0,42.8429,42.8818,42.8105,42.8753,22900.0
2009-10-05 13:50:00,66.13,66.25,66.13,66.23,24900.0,42.8689,42.9467,42.8689,42.9337,24900.0
2009-10-05 13:55:00,66.22,66.22,66.16,66.2,12900.0,42.9272,42.9272,42.8883,42.9142,12900.0
2009-10-05 14:00:00,66.19,66.24,66.18,66.22,31500.0,42.9078,42.9402,42.9013,42.9272,31500.0
2009-10-05 14:05:00,66.23,66.29,66.2,66.2,44900.0,42.9337,42.9726,42.9142,42.9142,44900.0
2009-10-05 14:10:00,66.21,66.25,66.18,66.23,33600.0,42.9207,42.9467,42.9013,42.9337,33600.0
2009-10-05 14:15:00,66.21,66.3,66.16,66.18,29200.0,42.9207,42.9791,42.8883,42.9013,29200.0
2009-10-05 14:20:00,66.17,66.26,66.09,66.24,40400.0,42.8948,42.9531,42.8429,42.9402,40400.0
2009-10-05 14:25:00,66.25,66.25,66.12,66.2,25100.0,42.9467,42.9467,42.8624,42.9142,25100.0
2009-10-05 14:30:00,66.22,66.38,66.22,66.32,26500.0,42.9272,43.0309,42.9272,42.992,26500.0
2009-10-05 14:35:00,66.34,66.37,66.29,66.29,21500.0,43.005,43.0244,42.9726,42.9726,21500.0
2009-10-05 14:40:00,66.29,66.39,66.26,66.38,26300.0,42.9726,43.0374,42.9531,43.0309,26300.0
2009-10-05 14:45:00,66.4,66.51,66.38,66.48,32000.0,43.0439,43.1152,43.0309,43.0958,32000.0
2009-10-05 14:50:00,66.49,66.59,66.46,66.56,50100.0,43.1022,43.1671,43.0828,43.1476,50100.0
2009-10-05 14:55:00,66.54,66.61,66.5,66.53,41500.0,43.1346,43.18,43.1087,43.1282,41500.0
2009-10-05 15:00:00,66.54,66.57,66.47,66.56,49800.0,43.1346,43.1541,43.0893,43.1476,49800.0
2009-10-05 15:05:00,66.56,66.61,66.52,66.6,51700.0,43.1476,43.18,43.1217,43.1735,51700.0
2009-10-05 15:10:00,66.6,66.63,66.55,66.57,34000.0,43.1735,43.193,43.1411,43.1541,34000.0
2009-10-05 15:15:00,66.58,66.6,66.54,66.6,33000.0,43.1606,43.1735,43.1346,43.1735,33000.0
2009-10-05 15:20:00,66.59,66.63,66.49,66.49,52300.0,43.1671,43.193,43.1022,43.1022,52300.0
2009-10-05 15:25:00,66.51,66.57,66.45,66.56,60900.0,43.1152,43.1541,43.0763,43.1476,60900.0
2009-10-05 15:30:00,66.56,66.59,66.5,66.5,70000.0,43.1476,43.1671,43.1087,43.1087,70000.0
2009-10-05 15:35:00,66.5,66.58,66.43,66.49,106100.0,43.1087,43.1606,43.0633,43.1022,106100.0
2009-10-05 15:40:00,66.49,66.52,66.37,66.4,71500.0,43.1022,43.1217,43.0244,43.0439,71500.0
2009-10-05 15:45:00,66.4,66.48,66.33,66.48,94500.0,43.0439,43.0958,42.9985,43.0958,94500.0
2009-10-05 15:50:00,66.47,66.47,66.28,66.35,127800.0,43.0893,43.0893,42.9661,43.0115,127800.0
2009-10-05 15:55:00,66.35,66.44,66.31,66.35,212100.0,43.0115,43.0698,42.9855,43.0115,212100.0
2009-10-06 09:30:00,65.86,66.08,65.34,65.51,365500.0,42.6938,42.8365,42.3567,42.4669,365500.0
2009-10-06 09:35:00,65.53,66.18,65.46,65.67,172300.0,42.4799,42.9013,42.4345,42.5707,172300.0
2009-10-06 09:40:00,65.68,66.25,65.68,66.23,110800.0,42.5771,42.9467,42.5771,42.9337,110800.0
2009-10-06 09:45:00,66.24,66.34,66.09,66.13,111900.0,42.9402,43.005,42.8429,42.8689,111900.0
2009-10-06 09:50:00,66.15,66.28,66.03,66.22,77600.0,42.8818,42.9661,42.804,42.9272,77600.0
2009-10-06 09:55:00,66.22,66.6,66.22,66.51,73600.0,42.9272,43.1735,42.9272,43.1152,73600.0
2009-10-06 10:00:00,66.53,66.68,66.34,66.37,85300.0,43.1282,43.2254,43.005,43.0244,85300.0
2009-10-06 10:05:00,66.34,66.38,66.16,66.19,62600.0,43.005,43.0309,42.8883,42.9078,62600.0
2009-10-06 10:10:00,66.17,66.25,66.11,66.18,52700.0,42.8948,42.9467,42.8559,42.9013,52700.0
2009-10-06 10:15:00,66.17,66.3,66.11,66.3,48500.0,42.8948,42.9791,42.8559,42.9791,48500.0
2009-10-06 10:20:00,66.28,66.43,66.22,66.32,57900.0,42.9661,43.0633,42.9272,42.992,57900.0
2009-10-06 10:25:00,66.33,66.34,66.17,66.2,89500.0,42.9985,43.005,42.8948,42.9142,89500.0
2009-10-06 10:30:00,66.2,66.33,66.18,66.23,56400.0,42.9142,42.9985,42.9013,42.9337,56400.0
2009-10-06 10:35:00,66.21,66.4,66.19,66.33,60400.0,42.9207,43.0439,42.9078,42.9985,60400.0
2009-10-06 10:40:00,66.34,66.5,66.33,66.42,104000.0,43.005,43.1087,42.9985,43.0569,104000.0
2009-10-06 10:45:00,66.42,66.62,66.42,66.52,93700.0,43.0569,43.1865,43.0569,43.1217,93700.0
2009-10-06 10:50:00,66.52,66.65,66.52,66.64,67400.0,43.1217,43.206,43.1217,43.1995,67400.0
2009-10-06 10:55:00,66.61,66.78,66.61,66.73,46800.0,43.18,43.2902,43.18,43.2578,46800.0
2009-10-06 11:00:00,66.73,66.77,66.6,66.6,73800.0,43.2578,43.2837,43.1735,43.1735,73800.0
2009-10-06 11:05:00,66.62,66.78,66.62,66.78,53500.0,43.1865,43.2902,43.1865,43.2902,53500.0
2009-10-06 11:10:00,66.77,66.84,66.74,66.76,38700.0,43.2837,43.3291,43.2643,43.2773,38700.0
2009-10-06 11:15:00,66.78,66.8,66.67,66.74,37000.0,43.2902,43.3032,43.2189,43.2643,37000.0
2009-10-06 11:20:00,66.73,66.78,66.7,66.75,23700.0,43.2578,43.2902,43.2384,43.2708,23700.0
2009-10-06 11:25:00,66.75,66.85,66.73,66.77,33000.0,43.2708,43.3356,43.2578,43.2837,33000.0
2009-10-06 11:30:00,66.76,66.82,66.7,66.79,17300.0,43.2773,43.3162,43.2384,43.2967,17300.0
2009-10-06 11:35:00,66.76,66.77,66.51,66.51,34100.0,43.2773,43.2837,43.1152,43.1152,34100.0
2009-10-06 11:40:00,66.55,66.55,66.27,66.31,62700.0,43.1411,43.1411,42.9596,42.9855,62700.0
2009-10-06 11:45:00,66.31,66.48,66.27,66.45,27800.0,42.9855,43.0958,42.9596,43.0763,27800.0
2009-10-06 11:50:00,66.44,66.48,66.28,66.3,44100.0,43.0698,43.0958,42.9661,42.9791,44100.0
2009-10-06 11:55:00,66.3,66.58,66.28,66.49,54600.0,42.9791,43.1606,42.9661,43.1022,54600.0
2009-10-06 12:00:00,66.49,66.64,66.45,66.63,21300.0,43.1022,43.1995,43.0763,43.193,21300.0
2009-10-06 12:05:00,66.61,66.66,66.58,66.62,14200.0,43.18,43.2124,43.1606,43.1865,14200.0
2009-10-06 12:10:00,66.62,66.71,66.62,66.66,16600.0,43.1865,43.2448,43.1865,43.2124,16600.0
2009-10-06 12:15:00,66.67,66.78,66.67,66.71,14900.0,43.2189,43.2902,43.2189,43.2448,14900.0
2009-10-06 12:20:00,66.72,66.76,66.66,66.71,34800.0,43.2513,43.2773,43.2124,43.2448,34800.0
2009-10-06 12:25:00,66.71,66.78,66.68,66.72,25500.0,43.2448,43.2902,43.2254,43.2513,25500.0
2009-10-06 12:30:00,66.71,66.74,66.65,66.69,17100.0,43.2448,43.2643,43.206,43.2319,17100.0
2009-10-06 12:35:00,66.67,66.79,66.67,66.77,39300.0,43.2189,43.2967,43.2189,43.2837,39300.0
2009-10-06 12:40:00,66.78,66.88,66.75,66.82,15700.0,43.2902,43.3551,43.2708,43.3162,15700.0
2009-10-06 12:45:00,66.83,66.84,66.63,66.63,41800.0,43.3226,43.3291,43.193,43.193,41800.0
2009-10-06 12:50:00,66.63,66.65,66.42,66.47,104200.0,43.193,43.206,43.0569,43.0893,104200.0
2009-10-06 12:55:00,66.48,66.55,66.39,66.43,21000.0,43.0958,43.1411,43.0374,43.0633,21000.0
2009-10-06 13:00:00,66.42,66.42,66.32,66.33,36700.0,43.0569,43.0569,42.992,42.9985,36700.0
2009-10-06 13:05:00,66.34,66.82,66.1,66.21,67200.0,43.005,43.3162,42.8494,42.9207,67200.0
2009-10-06 13:10:00,66.2,66.33,66.05,66.3,96900.0,42.9142,42.9985,42.817,42.9791,96900.0
2009-10-06 13:15:00,66.32,66.53,66.3,66.5,54600.0,42.992,43.1282,42.9791,43.1087,54600.0
2009-10-06 13:20:00,66.51,66.54,66.42,66.43,21500.0,43.1152,43.1346,43.0569,43.0633,21500.0
2009-10-06 13:25:00,66.44,66.47,66.4,66.43,10600.0,43.0698,43.0893,43.0439,43.0633,10600.0
2009-10-06 13:30:00,66.41,66.42,66.31,66.37,20500.0,43.0504,43.0569,42.9855,43.0244,20500.0
2009-10-06 13:35:00,66.37,66.51,66.35,66.43,21300.0,43.0244,43.1152,43.0115,43.0633,21300.0
2009-10-06 13:40:00,66.42,66.42,66.3,66.36,64500.0,43.0569,43.0569,42.9791,43.018,64500.0
2009-10-06 13:45:00,66.35,66.41,66.31,66.31,59600.0,43.0115,43.0504,42.9855,42.9855,59600.0
2009-10-06 13:50:00,66.31,66.31,65.94,65.94,52100.0,42.9855,42.9855,42.7457,42.7457,52100.0
2009-10-06 13:55:00,65.93,66.13,65.93,66.09,74900.0,42.7392,42.8689,42.7392,42.8429,74900.0
2009-10-06 14:00:00,66.1,66.11,65.94,65.94,41300.0,42.8494,42.8559,42.7457,42.7457,41300.0
2009-10-06 14:05:00,65.94,65.95,65.77,65.81,43000.0,42.7457,42.7522,42.6355,42.6614,43000.0
2009-10-06 14:10:00,65.81,65.94,65.79,65.88,35400.0,42.6614,42.7457,42.6485,42.7068,35400.0
2009-10-06 14:15:00,65.92,66.01,65.86,65.92,32200.0,42.7327,42.7911,42.6938,42.7327,32200.0
2009-10-06 14:20:00,65.93,65.96,65.64,65.7,44200.0,42.7392,42.7587,42.5512,42.5901,44200.0
2009-10-06 14:25:00,65.73,65.82,65.7,65.75,24500.0,42.6096,42.6679,42.5901,42.6225,24500.0
2009-10-06 14:30:00,65.74,65.92,65.67,65.91,31100.0,42.616,42.7327,42.5707,42.7262,31100.0
2009-10-06 14:35:00,65.91,66.04,65.82,66.04,47100.0,42.7262,42.8105,42.6679,42.8105,47100.0
2009-10-06 14:40:00,66.04,66.05,65.87,65.99,51200.0,42.8105,42.817,42.7003,42.7781,51200.0
2009-10-06 14:45:00,65.99,66.18,65.94,66.16,53800.0,42.7781,42.9013,42.7457,42.8883,53800.0
2009-10-06 14:50:00,66.17,66.26,66.09,66.25,55700.0,42.8948,42.9531,42.8429,42.9467,55700.0
2009-10-06 14:55:00,66.25,66.26,66.14,66.25,22900.0,42.9467,42.9531,42.8753,42.9467,22900.0
2009-10-06 15:00:00,66.24,66.29,66.18,66.21,22700.0,42.9402,42.9726,42.9013,42.9207,22700.0
2009-10-06 15:05:00,66.23,66.43,66.22,66.35,52000.0,42.9337,43.0633,42.9272,43.0115,52000.0
2009-10-06 15:10:00,66.35,66.53,66.34,66.45,96300.0,43.0115,43.1282,43.005,43.0763,96300.0
2009-10-06 15:15:00,66.48,66.53,66.39,66.46,38600.0,43.0958,43.1282,43.0374,43.0828,38600.0
2009-10-06 15:20:00,66.45,66.52,66.35,66.43,42900.0,43.0763,43.1217,43.0115,43.0633,42900.0
2009-10-06 15:25:00,66.44,66.62,66.42,66.56,39600.0,43.0698,43.1865,43.0569,43.1476,39600.0
2009-10-06 15:30:00,66.56,66.72,66.51,66.67,94200.0,43.1476,43.2513,43.1152,43.2189,94200.0
2009-10-06 15:35:00,66.67,66.7,66.49,66.5,61100.0,43.2189,43.2384,43.1022,43.1087,61100.0
2009-10-06 15:40:00,66.51,66.51,66.29,66.42,97300.0,43.1152,43.1152,42.9726,43.0569,97300.0
2009-10-06 15:45:00,66.42,66.47,66.3,66.41,80400.0,43.0569,43.0893,42.9791,43.0504,80400.0
2009-10-06 15:50:00,66.4,66.42,66.25,66.29,151200.0,43.0439,43.0569,42.9467,42.9726,151200.0
2009-10-06 15:55:00,66.3,66.49,66.29,66.49,146700.0,42.9791,43.1022,42.9726,43.1022,146700.0
2009-10-07 09:30:00,66.44,66.44,66.05,66.34,60000.0,43.0698,43.0698,42.817,43.005,60000.0
2009-10-07 09:35:00,66.34,66.84,66.23,66.81,78000.0,43.005,43.3291,42.9337,43.3097,78000.0
2009-10-07 09:40:00,66.79,66.86,66.35,66.42,60300.0,43.2967,43.3421,43.0115,43.0569,60300.0
2009-10-07 09:45:00,66.48,66.58,66.28,66.35,49600.0,43.0958,43.1606,42.9661,43.0115,49600.0
2009-10-07 09:50:00,66.34,66.5,66.26,66.42,52100.0,43.005,43.1087,42.9531,43.0569,52100.0
2009-10-07 09:55:00,66.44,66.66,66.42,66.49,55900.0,43.0698,43.2124,43.0569,43.1022,55900.0
2009-10-07 10:00:00,66.51,66.55,66.36,66.45,55800.0,43.1152,43.1411,43.018,43.0763,55800.0
2009-10-07 10:05:00,66.46,66.52,66.33,66.48,29900.0,43.0828,43.1217,42.9985,43.0958,29900.0
2009-10-07 10:10:00,66.45,66.59,66.42,66.57,35000.0,43.0763,43.1671,43.0569,43.1541,35000.0
2009-10-07 10:15:00,66.59,66.8,66.55,66.75,38800.0,43.1671,43.3032,43.1411,43.2708,38800.0
2009-10-07 10:20:00,66.75,66.91,66.75,66.9,30800.0,43.2708,43.3745,43.2708,43.368,30800.0
2009-10-07 10:25:00,66.9,66.92,66.8,66.88,58600.0,43.368,43.381,43.3032,43.3551,58600.0
2009-10-07 10:30:00,66.88,66.89,66.37,66.58,97300.0,43.3551,43.3615,43.0244,43.1606,97300.0
2009-10-07 10:35:00,66.6,66.75,66.54,66.63,53000.0,43.1735,43.2708,43.1346,43.193,53000.0
2009-10-07 10:40:00,66.66,66.8,66.6,66.75,24600.0,43.2124,43.3032,43.1735,43.2708,24600.0
2009-10-07 10:45:00,66.77,66.79,66.4,66.53,24900.0,43.2837,43.2967,43.0439,43.1282,24900.0
2009-10-07 10:50:00,66.52,66.67,66.46,66.66,18000.0,43.1217,43.2189,43.0828,43.2124,18000.0
2009-10-07 10:55:00,66.67,66.72,66.59,66.59,12900.0,43.2189,43.2513,43.1671,43.1671,12900.0
2009-10-07 11:00:00,66.6,66.87,66.6,66.84,24400.0,43.1735,43.3486,43.1735,43.3291,24400.0
2009-10-07 11:05:00,66.84,66.93,66.84,66.86,25300.0,43.3291,43.3875,43.3291,43.3421,25300.0
2009-10-07 11:10:00,66.85,66.9,66.59,66.61,32600.0,43.3356,43.368,43.1671,43.18,32600.0
2009-10-07 11:15:00,66.64,66.78,66.61,66.78,46000.0,43.1995,43.2902,43.18,43.2902,46000.0
2009-10-07 11:20:00,66.77,66.8,66.67,66.72,52900.0,43.2837,43.3032,43.2189,43.2513,52900.0
2009-10-07 11:25:00,66.75,66.78,66.62,66.67,30100.0,43.2708,43.2902,43.1865,43.2189,30100.0
2009-10-07 11:30:00,66.65,66.71,66.52,66.52,39500.0,43.206,43.2448,43.1217,43.1217,39500.0
2009-10-07 11:35:00,66.51,66.53,66.28,66.45,53600.0,43.1152,43.1282,42.9661,43.0763,53600.0
2009-10-07 11:40:00,66.46,66.56,66.4,66.48,47200.0,43.0828,43.1476,43.0439,43.0958,47200.0
2009-10-07 11:45:00,66.46,66.49,66.25,66.27,48700.0,43.0828,43.1022,42.9467,42.9596,48700.0
2009-10-07 11:50:00,66.26,66.32,66.2,66.25,14300.0,42.9531,42.992,42.9142,42.9467,14300.0
2009-10-07 11:55:00,66.26,66.27,65.97,65.99,37000.0,42.9531,42.9596,42.7651,42.7781,37000.0
2009-10-07 12:00:00,65.97,66.09,65.95,66.04,35000.0,42.7651,42.8429,42.7522,42.8105,35000.0
2009-10-07 12:05:00,66.05,66.14,66.0,66.12,25300.0,42.817,42.8753,42.7846,42.8624,25300.0
2009-10-07 12:10:00,66.12,66.13,65.96,65.99,58900.0,42.8624,42.8689,42.7587,42.7781,58900.0
2009-10-07 12:15:00,65.97,65.98,65.88,65.93,40500.0,42.7651,42.7716,42.7068,42.7392,40500.0
2009-10-07 12:20:00,65.94,65.99,65.85,65.95,59200.0,42.7457,42.7781,42.6874,42.7522,59200.0
2009-10-07 12:25:00,65.94,65.95,65.8,65.81,44500.0,42.7457,42.7522,42.6549,42.6614,44500.0
2009-10-07 12:30:00,65.82,65.82,65.64,65.69,46600.0,42.6679,42.6679,42.5512,42.5836,46600.0
2009-10-07 12:35:00,65.69,65.69,65.51,65.55,32200.0,42.5836,42.5836,42.4669,42.4929,32200.0
2009-10-07 12:40:00,65.54,65.58,65.48,65.53,38000.0,42.4864,42.5123,42.4475,42.4799,38000.0
2009-10-07 12:45:00,65.52,65.57,65.48,65.5,35300.0,42.4734,42.5058,42.4475,42.4605,35300.0
2009-10-07 12:50:00,65.51,65.59,65.51,65.57,45100.0,42.4669,42.5188,42.4669,42.5058,45100.0
2009-10-07 12:55:00,65.57,65.64,65.54,65.63,31500.0,42.5058,42.5512,42.4864,42.5447,31500.0
2009-10-07 13:00:00,65.65,65.73,65.63,65.66,21600.0,42.5577,42.6096,42.5447,42.5642,21600.0
2009-10-07 13:05:00,65.67,65.69,65.55,65.59,14700.0,42.5707,42.5836,42.4929,42.5188,14700.0
2009-10-07 13:10:00,65.6,65.64,65.54,65.59,15000.0,42.5253,42.5512,42.4864,42.5188,15000.0
2009-10-07 13:15:00,65.59,65.71,65.54,65.7,67500.0,42.5188,42.5966,42.4864,42.5901,67500.0
2009-10-07 13:20:00,65.7,65.77,65.7,65.74,25700.0,42.5901,42.6355,42.5901,42.616,25700.0
2009-10-07 13:25:00,65.74,65.77,65.73,65.75,14200.0,42.616,42.6355,42.6096,42.6225,14200.0
2009-10-07 13:30:00,65.76,65.86,65.74,65.84,40600.0,42.629,42.6938,42.616,42.6809,40600.0
2009-10-07 13:35:00,65.85,65.96,65.84,65.95,30600.0,42.6874,42.7587,42.6809,42.7522,30600.0
2009-10-07 13:40:00,65.95,65.97,65.84,65.85,17800.0,42.7522,42.7651,42.6809,42.6874,17800.0
2009-10-07 13:45:00,65.84,65.84,65.74,65.76,24100.0,42.6809,42.6809,42.616,42.629,24100.0
2009-10-07 13:50:00,65.79,65.79,65.7,65.75,17800.0,42.6485,42.6485,42.5901,42.6225,17800.0
2009-10-07 13:55:00,65.75,65.81,65.68,65.76,25200.0,42.6225,42.6614,42.5771,42.629,25200.0
2009-10-07 14:00:00,65.76,65.85,65.71,65.75,21900.0,42.629,42.6874,42.5966,42.6225,21900.0
2009-10-07 14:05:00,65.74,65.75,65.65,65.71,40800.0,42.616,42.6225,42.5577,42.5966,40800.0
2009-10-07 14:10:00,65.7,65.81,65.67,65.69,70800.0,42.5901,42.6614,42.5707,42.5836,70800.0
2009-10-07 14:15:00,65.68,65.81,65.64,65.81,19400.0,42.5771,42.6614,42.5512,42.6614,19400.0
2009-10-07 14:20:00,65.82,65.87,65.73,65.75,40000.0,42.6679,42.7003,42.6096,42.6225,40000.0
2009-10-07 14:25:00,65.76,65.85,65.76,65.85,21800.0,42.629,42.6874,42.629,42.6874,21800.0
2009-10-07 14:30:00,65.85,65.89,65.85,65.85,9200.0,42.6874,42.7133,42.6874,42.6874,9200.0
2009-10-07 14:35:00,65.87,65.91,65.86,65.89,15500.0,42.7003,42.7262,42.6938,42.7133,15500.0
2009-10-07 14:40:00,65.9,65.95,65.8,65.84,32600.0,42.7198,42.7522,42.6549,42.6809,32600.0
2009-10-07 14:45:00,65.84,66.03,65.83,65.97,20400.0,42.6809,42.804,42.6744,42.7651,20400.0
2009-10-07 14:50:00,65.97,66.09,65.97,66.06,38400.0,42.7651,42.8429,42.7651,42.8235,38400.0
2009-10-07 14:55:00,66.07,66.16,66.05,66.1,40100.0,42.83,42.8883,42.817,42.8494,40100.0
2009-10-07 15:00:00,66.1,66.11,65.97,65.99,25300.0,42.8494,42.8559,42.7651,42.7781,25300.0
2009-10-07 15:05:00,65.99,66.11,65.96,66.11,17900.0,42.7781,42.8559,42.7587,42.8559,17900.0
2009-10-07 15:10:00,66.1,66.26,66.1,66.25,28000.0,42.8494,42.9531,42.8494,42.9467,28000.0
2009-10-07 15:15:00,66.25,66.25,66.1,66.15,45100.0,42.9467,42.9467,42.8494,42.8818,45100.0
2009-10-07 15:20:00,66.16,66.17,66.08,66.11,24300.0,42.8883,42.8948,42.8365,42.8559,24300.0
2009-10-07 15:25:00,66.12,66.21,66.11,66.17,30400.0,42.8624,42.9207,42.8559,42.8948,30400.0
2009-10-07 15:30:00,66.18,66.29,66.17,66.29,26000.0,42.9013,42.9726,42.8948,42.9726,26000.0
2009-10-07 15:35:00,66.29,66.41,66.29,66.41,34400.0,42.9726,43.0504,42.9726,43.0504,34400.0
2009-10-07 15:40:00,66.41,66.47,66.3,66.32,59900.0,43.0504,43.0893,42.9791,42.992,59900.0
2009-10-07 15:45:00,66.32,66.4,66.31,66.34,46200.0,42.992,43.0439,42.9855,43.005,46200.0
2009-10-07 15:50:00,66.35,66.4,66.3,66.33,58000.0,43.0115,43.0439,42.9791,42.9985,58000.0
2009-10-07 15:55:00,66.33,66.48,66.31,66.43,90000.0,42.9985,43.0958,42.9855,43.0633,90000.0
2009-10-08 09:30:00,66.73,67.5,66.73,67.05,73900.0,43.2578,43.757,43.2578,43.4653,73900.0
2009-10-08 09:35:00,67.04,67.39,66.99,67.39,48000.0,43.4588,43.6857,43.4264,43.6857,48000.0
2009-10-08 09:40:00,67.39,67.63,67.2,67.61,77800.0,43.6857,43.8412,43.5625,43.8283,77800.0
2009-10-08 09:45:00,67.65,67.79,67.4,67.73,96000.0,43.8542,43.945,43.6921,43.9061,96000.0
2009-10-08 09:50:00,67.66,67.66,67.24,67.41,48400.0,43.8607,43.8607,43.5884,43.6986,48400.0
2009-10-08 09:55:00,67.41,67.51,67.22,67.27,50400.0,43.6986,43.7634,43.5755,43.6079,50400.0
2009-10-08 10:00:00,67.3,67.34,67.04,67.16,42900.0,43.6273,43.6532,43.4588,43.5366,42900.0
2009-10-08 10:05:00,67.14,67.16,66.93,66.97,69700.0,43.5236,43.5366,43.3875,43.4134,69700.0
2009-10-08 10:10:00,67.01,67.01,66.81,67.0,43500.0,43.4393,43.4393,43.3097,43.4328,43500.0
2009-10-08 10:15:00,66.97,67.01,66.91,66.98,35400.0,43.4134,43.4393,43.3745,43.4199,35400.0
2009-10-08 10:20:00,67.0,67.16,66.84,67.1,47200.0,43.4328,43.5366,43.3291,43.4977,47200.0
2009-10-08 10:25:00,67.09,67.25,66.88,67.04,74400.0,43.4912,43.5949,43.3551,43.4588,74400.0
2009-10-08 10:30:00,67.0,67.07,66.75,66.93,87300.0,43.4328,43.4782,43.2708,43.3875,87300.0
2009-10-08 10:35:00,66.9,67.43,66.86,67.37,46000.0,43.368,43.7116,43.3421,43.6727,46000.0
2009-10-08 10:40:00,67.39,67.84,67.39,67.76,74900.0,43.6857,43.9774,43.6857,43.9255,74900.0
2009-10-08 10:45:00,67.75,68.05,67.74,67.78,69100.0,43.919,44.1135,43.9125,43.9385,69100.0
2009-10-08 10:50:00,67.8,67.91,67.73,67.84,40800.0,43.9514,44.0228,43.9061,43.9774,40800.0
2009-10-08 10:55:00,67.84,67.97,67.78,67.83,27100.0,43.9774,44.0616,43.9385,43.9709,27100.0
2009-10-08 11:00:00,67.81,67.98,67.76,67.76,77700.0,43.9579,44.0681,43.9255,43.9255,77700.0
2009-10-08 11:05:00,67.75,67.99,67.74,67.96,36600.0,43.919,44.0746,43.9125,44.0552,36600.0
2009-10-08 11:10:00,67.99,68.09,67.96,68.03,70000.0,44.0746,44.1394,44.0552,44.1005,70000.0
2009-10-08 11:15:00,68.06,68.37,68.06,68.35,62900.0,44.12,44.3209,44.12,44.308,62900.0
2009-10-08 11:20:00,68.34,68.45,68.32,68.38,32700.0,44.3015,44.3728,44.2885,44.3274,32700.0
2009-10-08 11:25:00,68.43,68.47,68.32,68.39,68600.0,44.3598,44.3858,44.2885,44.3339,68600.0
2009-10-08 11:30:00,68.4,68.59,68.4,68.57,25300.0,44.3404,44.4636,44.3404,44.4506,25300.0
2009-10-08 11:35:00,68.57,68.65,68.55,68.58,24400.0,44.4506,44.5025,44.4376,44.4571,24400.0
2009-10-08 11:40:00,68.58,68.67,68.52,68.55,30700.0,44.4571,44.5154,44.4182,44.4376,30700.0
2009-10-08 11:45:00,68.56,68.73,68.51,68.65,64000.0,44.4441,44.5543,44.4117,44.5025,64000.0
2009-10-08 11:50:00,68.64,68.66,68.52,68.59,53600.0,44.496,44.5089,44.4182,44.4636,53600.0
2009-10-08 11:55:00,68.56,68.6,68.52,68.6,41400.0,44.4441,44.47,44.4182,44.47,41400.0
2009-10-08 12:00:00,68.6,68.61,68.33,68.37,40800.0,44.47,44.4765,44.295,44.3209,40800.0
2009-10-08 12:05:00,68.35,68.4,68.29,68.29,40200.0,44.308,44.3404,44.2691,44.2691,40200.0
2009-10-08 12:10:00,68.3,68.35,68.28,68.35,31600.0,44.2756,44.308,44.2626,44.308,31600.0
2009-10-08 12:15:00,68.34,68.45,68.33,68.44,41200.0,44.3015,44.3728,44.295,44.3663,41200.0
2009-10-08 12:20:00,68.42,68.47,68.42,68.43,19600.0,44.3534,44.3858,44.3534,44.3598,19600.0
2009-10-08 12:25:00,68.44,68.51,68.42,68.5,55300.0,44.3663,44.4117,44.3534,44.4052,55300.0
2009-10-08 12:30:00,68.5,68.6,68.38,68.58,61500.0,44.4052,44.47,44.3274,44.4571,61500.0
2009-10-08 12:35:00,68.59,68.78,68.59,68.74,44000.0,44.4636,44.5867,44.4636,44.5608,44000.0
2009-10-08 12:40:00,68.74,68.82,68.71,68.78,55400.0,44.5608,44.6127,44.5414,44.5867,55400.0
2009-10-08 12:45:00,68.76,68.83,68.73,68.78,33400.0,44.5738,44.6191,44.5543,44.5867,33400.0
2009-10-08 12:50:00,68.76,68.84,68.75,68.82,17000.0,44.5738,44.6256,44.5673,44.6127,17000.0
2009-10-08 12:55:00,68.81,68.85,68.78,68.8,28700.0,44.6062,44.6321,44.5867,44.5997,28700.0
2009-10-08 13:00:00,68.78,68.82,68.65,68.69,84000.0,44.5867,44.6127,44.5025,44.5284,84000.0
2009-10-08 13:05:00,68.69,68.7,68.61,68.62,82200.0,44.5284,44.5349,44.4765,44.483,82200.0
2009-10-08 13:10:00,68.63,68.64,68.53,68.59,72000.0,44.4895,44.496,44.4247,44.4636,72000.0
2009-10-08 13:15:00,68.57,68.7,68.57,68.67,20000.0,44.4506,44.5349,44.4506,44.5154,20000.0
2009-10-08 13:20:00,68.66,68.69,68.64,68.65,44100.0,44.5089,44.5284,44.496,44.5025,44100.0
2009-10-08 13:25:00,68.66,68.69,68.65,68.68,23300.0,44.5089,44.5284,44.5025,44.5219,23300.0
2009-10-08 13:30:00,68.69,68.73,68.64,68.69,55700.0,44.5284,44.5543,44.496,44.5284,55700.0
2009-10-08 13:35:00,68.68,68.82,68.68,68.72,87300.0,44.5219,44.6127,44.5219,44.5478,87300.0
2009-10-08 13:40:00,68.72,68.92,68.7,68.89,51500.0,44.5478,44.6775,44.5349,44.658,51500.0
2009-10-08 13:45:00,68.88,68.94,68.83,68.87,22400.0,44.6516,44.6904,44.6191,44.6451,22400.0
2009-10-08 13:50:00,68.87,68.97,68.85,68.88,41700.0,44.6451,44.7099,44.6321,44.6516,41700.0
2009-10-08 13:55:00,68.88,69.0,68.87,68.93,27700.0,44.6516,44.7293,44.6451,44.684,27700.0
2009-10-08 14:00:00,68.92,68.93,68.83,68.87,16100.0,44.6775,44.684,44.6191,44.6451,16100.0
2009-10-08 14:05:00,68.86,68.96,68.86,68.87,18000.0,44.6386,44.7034,44.6386,44.6451,18000.0
2009-10-08 14:10:00,68.89,68.94,68.75,68.76,42300.0,44.658,44.6904,44.5673,44.5738,42300.0
2009-10-08 14:15:00,68.75,68.84,68.75,68.8,56200.0,44.5673,44.6256,44.5673,44.5997,56200.0
2009-10-08 14:20:00,68.81,68.86,68.77,68.79,56500.0,44.6062,44.6386,44.5802,44.5932,56500.0
2009-10-08 14:25:00,68.79,68.85,68.69,68.8,49100.0,44.5932,44.6321,44.5284,44.5997,49100.0
2009-10-08 14:30:00,68.81,68.87,68.75,68.86,29300.0,44.6062,44.6451,44.5673,44.6386,29300.0
2009-10-08 14:35:00,68.85,68.9,68.84,68.85,112000.0,44.6321,44.6645,44.6256,44.6321,112000.0
2009-10-08 14:40:00,68.84,68.86,68.67,68.75,35600.0,44.6256,44.6386,44.5154,44.5673,35600.0
2009-10-08 14:45:00,68.76,68.84,68.75,68.82,36600.0,44.5738,44.6256,44.5673,44.6127,36600.0
2009-10-08 14:50:00,68.83,68.87,68.82,68.84,73000.0,44.6191,44.6451,44.6127,44.6256,73000.0
2009-10-08 14:55:00,68.85,68.89,68.81,68.87,35900.0,44.6321,44.658,44.6062,44.6451,35900.0
2009-10-08 15:00:00,68.87,69.07,68.85,69.07,53000.0,44.6451,44.7747,44.6321,44.7747,53000.0
2009-10-08 15:05:00,69.07,69.17,69.01,69.14,55400.0,44.7747,44.8395,44.7358,44.8201,55400.0
2009-10-08 15:10:00,69.14,69.15,69.02,69.11,47000.0,44.8201,44.8266,44.7423,44.8007,47000.0
2009-10-08 15:15:00,69.1,69.25,69.09,69.23,51200.0,44.7942,44.8914,44.7877,44.8784,51200.0
2009-10-08 15:20:00,69.24,69.36,69.18,69.35,80500.0,44.8849,44.9627,44.846,44.9562,80500.0
2009-10-08 15:25:00,69.34,69.36,69.21,69.21,60400.0,44.9497,44.9627,44.8655,44.8655,60400.0
2009-10-08 15:30:00,69.21,69.21,69.04,69.1,80200.0,44.8655,44.8655,44.7553,44.7942,80200.0
2009-10-08 15:35:00,69.11,69.11,68.94,69.01,101000.0,44.8007,44.8007,44.6904,44.7358,101000.0
2009-10-08 15:40:00,69.01,69.13,68.98,69.09,41100.0,44.7358,44.8136,44.7164,44.7877,41100.0
2009-10-08 15:45:00,69.09,69.16,69.01,69.1,97200.0,44.7877,44.8331,44.7358,44.7942,97200.0
2009-10-08 15:50:00,69.1,69.11,68.93,68.97,85600.0,44.7942,44.8007,44.684,44.7099,85600.0
2009-10-08 15:55:00,68.98,69.06,68.94,68.99,175000.0,44.7164,44.7682,44.6904,44.7229,175000.0
2009-10-09 09:30:00,68.35,68.99,68.34,68.94,82500.0,44.308,44.7229,44.3015,44.6904,82500.0
2009-10-09 09:35:00,68.97,69.19,68.89,68.99,76900.0,44.7099,44.8525,44.658,44.7229,76900.0
2009-10-09 09:40:00,69.0,69.1,68.88,68.93,24900.0,44.7293,44.7942,44.6516,44.684,24900.0
2009-10-09 09:45:00,68.91,69.15,68.88,69.12,54500.0,44.671,44.8266,44.6516,44.8071,54500.0
2009-10-09 09:50:00,69.12,69.15,68.7,68.7,39500.0,44.8071,44.8266,44.5349,44.5349,39500.0
2009-10-09 09:55:00,68.72,68.91,68.71,68.9,20500.0,44.5478,44.671,44.5414,44.6645,20500.0
2009-10-09 10:00:00,68.95,69.07,68.88,68.9,30200.0,44.6969,44.7747,44.6516,44.6645,30200.0
2009-10-09 10:05:00,68.88,68.94,68.74,68.81,40700.0,44.6516,44.6904,44.5608,44.6062,40700.0
2009-10-09 10:10:00,68.84,68.91,68.69,68.69,68500.0,44.6256,44.671,44.5284,44.5284,68500.0
2009-10-09 10:15:00,68.69,68.79,68.65,68.78,84000.0,44.5284,44.5932,44.5025,44.5867,84000.0
2009-10-09 10:20:00,68.77,68.78,68.54,68.57,57300.0,44.5802,44.5867,44.4311,44.4506,57300.0
2009-10-09 10:25:00,68.57,68.6,68.45,68.53,95100.0,44.4506,44.47,44.3728,44.4247,95100.0
2009-10-09 10:30:00,68.53,68.9,68.53,68.8,95500.0,44.4247,44.6645,44.4247,44.5997,95500.0
2009-10-09 10:35:00,68.8,68.8,68.59,68.61,31700.0,44.5997,44.5997,44.4636,44.4765,31700.0
2009-10-09 10:40:00,68.65,68.81,68.57,68.8,36800.0,44.5025,44.6062,44.4506,44.5997,36800.0
2009-10-09 10:45:00,68.8,68.85,68.75,68.79,34100.0,44.5997,44.6321,44.5673,44.5932,34100.0
2009-10-09 10:50:00,68.8,68.82,68.59,68.82,82800.0,44.5997,44.6127,44.4636,44.6127,82800.0
2009-10-09 10:55:00,68.82,68.85,68.77,68.83,25200.0,44.6127,44.6321,44.5802,44.6191,25200.0
2009-10-09 11:00:00,68.8,68.86,68.75,68.84,38100.0,44.5997,44.6386,44.5673,44.6256,38100.0
2009-10-09 11:05:00,68.84,68.92,68.8,68.82,49600.0,44.6256,44.6775,44.5997,44.6127,49600.0
2009-10-09 11:10:00,68.81,68.87,68.72,68.8,52100.0,44.6062,44.6451,44.5478,44.5997,52100.0
2009-10-09 11:15:00,68.8,68.8,68.59,68.6,105000.0,44.5997,44.5997,44.4636,44.47,105000.0
2009-10-09 11:20:00,68.6,68.75,68.6,68.63,55000.0,44.47,44.5673,44.47,44.4895,55000.0
2009-10-09 11:25:00,68.63,68.66,68.51,68.53,34800.0,44.4895,44.5089,44.4117,44.4247,34800.0
2009-10-09 11:30:00,68.53,68.55,68.41,68.41,41800.0,44.4247,44.4376,44.3469,44.3469,41800.0
2009-10-09 11:35:00,68.41,68.42,68.16,68.18,89500.0,44.3469,44.3534,44.1848,44.1978,89500.0
2009-10-09 11:40:00,68.17,68.21,68.05,68.05,55700.0,44.1913,44.2172,44.1135,44.1135,55700.0
2009-10-09 11:45:00,68.03,68.13,67.94,68.1,87200.0,44.1005,44.1654,44.0422,44.1459,87200.0
2009-10-09 11:50:00,68.1,68.25,68.09,68.17,44500.0,44.1459,44.2432,44.1394,44.1913,44500.0
2009-10-09 11:55:00,68.16,68.16,67.88,67.92,72700.0,44.1848,44.1848,44.0033,44.0292,72700.0
2009-10-09 12:00:00,67.91,68.19,67.91,68.0,45200.0,44.0228,44.2043,44.0228,44.0811,45200.0
2009-10-09 12:05:00,68.0,68.07,67.8,67.8,56600.0,44.0811,44.1265,43.9514,43.9514,56600.0
2009-10-09 12:10:00,67.8,67.91,67.77,67.85,43300.0,43.9514,44.0228,43.932,43.9839,43300.0
2009-10-09 12:15:00,67.86,68.05,67.84,68.03,39100.0,43.9903,44.1135,43.9774,44.1005,39100.0
2009-10-09 12:20:00,68.02,68.04,67.82,67.82,21300.0,44.0941,44.107,43.9644,43.9644,21300.0
2009-10-09 12:25:00,67.81,67.86,67.8,67.85,43200.0,43.9579,43.9903,43.9514,43.9839,43200.0
2009-10-09 12:30:00,67.84,68.01,67.83,67.97,21900.0,43.9774,44.0876,43.9709,44.0616,21900.0
2009-10-09 12:35:00,68.0,68.03,67.97,68.01,8000.0,44.0811,44.1005,44.0616,44.0876,8000.0
2009-10-09 12:40:00,68.01,68.1,68.01,68.06,22100.0,44.0876,44.1459,44.0876,44.12,22100.0
2009-10-09 12:45:00,68.05,68.12,68.0,68.12,22600.0,44.1135,44.1589,44.0811,44.1589,22600.0
2009-10-09 12:50:00,68.12,68.21,68.1,68.21,28400.0,44.1589,44.2172,44.1459,44.2172,28400.0
2009-10-09 12:55:00,68.19,68.21,68.12,68.14,21900.0,44.2043,44.2172,44.1589,44.1718,21900.0
2009-10-09 13:00:00,68.15,68.21,68.09,68.1,31500.0,44.1783,44.2172,44.1394,44.1459,31500.0
2009-10-09 13:05:00,68.1,68.1,68.06,68.08,12500.0,44.1459,44.1459,44.12,44.133,12500.0
2009-10-09 13:10:00,68.09,68.13,68.08,68.09,15000.0,44.1394,44.1654,44.133,44.1394,15000.0
2009-10-09 13:15:00,68.1,68.19,68.08,68.16,37800.0,44.1459,44.2043,44.133,44.1848,37800.0
2009-10-09 13:20:00,68.18,68.22,68.14,68.2,14800.0,44.1978,44.2237,44.1718,44.2107,14800.0
2009-10-09 13:25:00,68.19,68.21,68.15,68.21,10300.0,44.2043,44.2172,44.1783,44.2172,10300.0
2009-10-09 13:30:00,68.21,68.24,68.16,68.19,18900.0,44.2172,44.2367,44.1848,44.2043,18900.0
2009-10-09 13:35:00,68.18,68.22,68.14,68.17,35600.0,44.1978,44.2237,44.1718,44.1913,35600.0
2009-10-09 13:40:00,68.17,68.2,68.16,68.2,12900.0,44.1913,44.2107,44.1848,44.2107,12900.0
2009-10-09 13:45:00,68.21,68.21,68.12,68.2,31500.0,44.2172,44.2172,44.1589,44.2107,31500.0
2009-10-09 13:50:00,68.19,68.21,68.15,68.15,12600.0,44.2043,44.2172,44.1783,44.1783,12600.0
2009-10-09 13:55:00,68.16,68.18,68.1,68.1,14800.0,44.1848,44.1978,44.1459,44.1459,14800.0
2009-10-09 14:00:00,68.1,68.1,67.92,68.0,49100.0,44.1459,44.1459,44.0292,44.0811,49100.0
2009-10-09 14:05:00,68.0,68.0,67.85,67.87,42600.0,44.0811,44.0811,43.9839,43.9968,42600.0
2009-10-09 14:10:00,67.87,67.95,67.85,67.88,54700.0,43.9968,44.0487,43.9839,44.0033,54700.0
2009-10-09 14:15:00,67.89,67.97,67.86,67.86,38200.0,44.0098,44.0616,43.9903,43.9903,38200.0
2009-10-09 14:20:00,67.87,67.88,67.8,67.81,21900.0,43.9968,44.0033,43.9514,43.9579,21900.0
2009-10-09 14:25:00,67.83,67.86,67.74,67.79,31000.0,43.9709,43.9903,43.9125,43.945,31000.0
2009-10-09 14:30:00,67.79,67.81,67.7,67.75,48200.0,43.945,43.9579,43.8866,43.919,48200.0
2009-10-09 14:35:00,67.77,67.83,67.73,67.74,38300.0,43.932,43.9709,43.9061,43.9125,38300.0
2009-10-09 14:40:00,67.75,67.75,67.6,67.64,43500.0,43.919,43.919,43.8218,43.8477,43500.0
2009-10-09 14:45:00,67.64,67.73,67.6,67.7,44200.0,43.8477,43.9061,43.8218,43.8866,44200.0
2009-10-09 14:50:00,67.71,67.81,67.69,67.79,20100.0,43.8931,43.9579,43.8801,43.945,20100.0
2009-10-09 14:55:00,67.8,67.93,67.79,67.93,44600.0,43.9514,44.0357,43.945,44.0357,44600.0
2009-10-09 15:00:00,67.92,68.11,67.92,68.11,64600.0,44.0292,44.1524,44.0292,44.1524,64600.0
2009-10-09 15:05:00,68.13,68.24,68.1,68.19,64800.0,44.1654,44.2367,44.1459,44.2043,64800.0
2009-10-09 15:10:00,68.19,68.25,68.16,68.19,46700.0,44.2043,44.2432,44.1848,44.2043,46700.0
2009-10-09 15:15:00,68.19,68.24,68.17,68.19,41600.0,44.2043,44.2367,44.1913,44.2043,41600.0
2009-10-09 15:20:00,68.2,68.31,68.17,68.31,29000.0,44.2107,44.2821,44.1913,44.2821,29000.0
2009-10-09 15:25:00,68.29,68.31,68.22,68.25,47000.0,44.2691,44.2821,44.2237,44.2432,47000.0
2009-10-09 15:30:00,68.24,68.27,68.21,68.22,58200.0,44.2367,44.2561,44.2172,44.2237,58200.0
2009-10-09 15:35:00,68.22,68.26,68.15,68.25,49900.0,44.2237,44.2496,44.1783,44.2432,49900.0
2009-10-09 15:40:00,68.25,68.39,68.25,68.36,88000.0,44.2432,44.3339,44.2432,44.3145,88000.0
2009-10-09 15:45:00,68.36,68.38,68.09,68.19,73200.0,44.3145,44.3274,44.1394,44.2043,73200.0
2009-10-09 15:50:00,68.19,68.3,68.14,68.15,93600.0,44.2043,44.2756,44.1718,44.1783,93600.0
2009-10-09 15:55:00,68.14,68.39,68.12,68.38,184300.0,44.1718,44.3339,44.1589,44.3274,184300.0
2009-10-12 09:30:00,69.0,69.43,69.0,69.24,67600.0,44.7293,45.0081,44.7293,44.8849,67600.0
2009-10-12 09:35:00,69.2,69.39,69.09,69.26,44600.0,44.859,44.9822,44.7877,44.8979,44600.0
2009-10-12 09:40:00,69.29,69.48,69.19,69.47,42000.0,44.9173,45.0405,44.8525,45.034,42000.0
2009-10-12 09:45:00,69.49,69.57,69.41,69.46,46100.0,45.047,45.0988,44.9951,45.0275,46100.0
2009-10-12 09:50:00,69.46,69.7,69.44,69.55,56300.0,45.0275,45.1831,45.0146,45.0859,56300.0
2009-10-12 09:55:00,69.56,69.86,69.53,69.86,29400.0,45.0924,45.2868,45.0729,45.2868,29400.0
2009-10-12 10:00:00,69.84,69.99,69.81,69.97,53900.0,45.2739,45.3711,45.2544,45.3581,53900.0
2009-10-12 10:05:00,69.96,69.97,69.83,69.84,28700.0,45.3517,45.3581,45.2674,45.2739,28700.0
2009-10-12 10:10:00,69.83,69.85,69.68,69.81,39300.0,45.2674,45.2804,45.1702,45.2544,39300.0
2009-10-12 10:15:00,69.81,69.9,69.61,69.62,39300.0,45.2544,45.3128,45.1248,45.1313,39300.0
2009-10-12 10:20:00,69.61,69.61,69.46,69.6,52200.0,45.1248,45.1248,45.0275,45.1183,52200.0
2009-10-12 10:25:00,69.61,69.65,69.52,69.63,40700.0,45.1248,45.1507,45.0664,45.1377,40700.0
2009-10-12 10:30:00,69.63,69.76,69.63,69.73,16000.0,45.1377,45.222,45.1377,45.2026,16000.0
2009-10-12 10:35:00,69.71,69.74,69.63,69.67,30500.0,45.1896,45.2091,45.1377,45.1637,30500.0
2009-10-12 10:40:00,69.67,69.72,69.64,69.7,24900.0,45.1637,45.1961,45.1442,45.1831,24900.0
2009-10-12 10:45:00,69.72,69.75,69.64,69.7,46200.0,45.1961,45.2155,45.1442,45.1831,46200.0
2009-10-12 10:50:00,69.71,69.75,69.65,69.72,23200.0,45.1896,45.2155,45.1507,45.1961,23200.0
2009-10-12 10:55:00,69.71,69.76,69.7,69.7,19900.0,45.1896,45.222,45.1831,45.1831,19900.0
2009-10-12 11:00:00,69.7,69.75,69.57,69.61,23200.0,45.1831,45.2155,45.0988,45.1248,23200.0
2009-10-12 11:05:00,69.61,69.64,69.54,69.54,21000.0,45.1248,45.1442,45.0794,45.0794,21000.0
2009-10-12 11:10:00,69.58,69.58,69.42,69.47,31600.0,45.1053,45.1053,45.0016,45.034,31600.0
2009-10-12 11:15:00,69.49,69.54,69.47,69.49,31900.0,45.047,45.0794,45.034,45.047,31900.0
2009-10-12 11:20:00,69.5,69.6,69.4,69.5,72700.0,45.0535,45.1183,44.9886,45.0535,72700.0
2009-10-12 11:25:00,69.51,69.54,69.4,69.4,64000.0,45.06,45.0794,44.9886,44.9886,64000.0
2009-10-12 11:30:00,69.4,69.4,69.21,69.26,32000.0,44.9886,44.9886,44.8655,44.8979,32000.0
2009-10-12 11:35:00,69.25,69.42,69.25,69.38,49900.0,44.8914,45.0016,44.8914,44.9757,49900.0
2009-10-12 11:40:00,69.39,69.4,69.33,69.35,13200.0,44.9822,44.9886,44.9433,44.9562,13200.0
2009-10-12 11:45:00,69.35,69.35,69.26,69.27,23900.0,44.9562,44.9562,44.8979,44.9044,23900.0
2009-10-12 11:50:00,69.26,69.38,69.22,69.37,60700.0,44.8979,44.9757,44.872,44.9692,60700.0
2009-10-12 11:55:00,69.38,69.39,69.35,69.37,19300.0,44.9757,44.9822,44.9562,44.9692,19300.0
2009-10-12 12:00:00,69.38,69.55,69.37,69.55,53800.0,44.9757,45.0859,44.9692,45.0859,53800.0
2009-10-12 12:05:00,69.55,69.59,69.51,69.58,21100.0,45.0859,45.1118,45.06,45.1053,21100.0
2009-10-12 12:10:00,69.58,69.73,69.58,69.71,34400.0,45.1053,45.2026,45.1053,45.1896,34400.0
2009-10-12 12:15:00,69.72,69.73,69.61,69.62,22400.0,45.1961,45.2026,45.1248,45.1313,22400.0
2009-10-12 12:20:00,69.62,69.65,69.53,69.55,19300.0,45.1313,45.1507,45.0729,45.0859,19300.0
2009-10-12 12:25:00,69.54,69.61,69.53,69.6,27200.0,45.0794,45.1248,45.0729,45.1183,27200.0
2009-10-12 12:30:00,69.59,69.61,69.41,69.44,17900.0,45.1118,45.1248,44.9951,45.0146,17900.0
2009-10-12 12:35:00,69.44,69.5,69.4,69.43,10100.0,45.0146,45.0535,44.9886,45.0081,10100.0
2009-10-12 12:40:00,69.45,69.48,69.35,69.37,10900.0,45.0211,45.0405,44.9562,44.9692,10900.0
2009-10-12 12:45:00,69.38,69.41,69.33,69.4,19200.0,44.9757,44.9951,44.9433,44.9886,19200.0
2009-10-12 12:50:00,69.4,69.51,69.39,69.51,18700.0,44.9886,45.06,44.9822,45.06,18700.0
2009-10-12 12:55:00,69.5,69.53,69.48,69.5,24100.0,45.0535,45.0729,45.0405,45.0535,24100.0
2009-10-12 13:00:00,69.5,69.62,69.5,69.59,17400.0,45.0535,45.1313,45.0535,45.1118,17400.0
2009-10-12 13:05:00,69.59,69.6,69.55,69.59,15500.0,45.1118,45.1183,45.0859,45.1118,15500.0
2009-10-12 13:10:00,69.58,69.62,69.58,69.61,19900.0,45.1053,45.1313,45.1053,45.1248,19900.0
2009-10-12 13:15:00,69.6,69.67,69.6,69.67,28600.0,45.1183,45.1637,45.1183,45.1637,28600.0
2009-10-12 13:20:00,69.67,69.68,69.6,69.63,35800.0,45.1637,45.1702,45.1183,45.1377,35800.0
2009-10-12 13:25:00,69.62,69.63,69.52,69.6,20300.0,45.1313,45.1377,45.0664,45.1183,20300.0
2009-10-12 13:30:00,69.59,69.62,69.54,69.58,30800.0,45.1118,45.1313,45.0794,45.1053,30800.0
2009-10-12 13:35:00,69.57,69.59,69.42,69.44,73200.0,45.0988,45.1118,45.0016,45.0146,73200.0
2009-10-12 13:40:00,69.44,69.52,69.42,69.5,36900.0,45.0146,45.0664,45.0016,45.0535,36900.0
2009-10-12 13:45:00,69.5,69.57,69.49,69.54,28700.0,45.0535,45.0988,45.047,45.0794,28700.0
2009-10-12 13:50:00,69.53,69.57,69.46,69.56,12400.0,45.0729,45.0988,45.0275,45.0924,12400.0
2009-10-12 13:55:00,69.56,69.59,69.51,69.55,14300.0,45.0924,45.1118,45.06,45.0859,14300.0
2009-10-12 14:00:00,69.51,69.52,69.42,69.43,21500.0,45.06,45.0664,45.0016,45.0081,21500.0
2009-10-12 14:05:00,69.44,69.54,69.42,69.48,62500.0,45.0146,45.0794,45.0016,45.0405,62500.0
2009-10-12 14:10:00,69.48,69.48,69.39,69.39,20700.0,45.0405,45.0405,44.9822,44.9822,20700.0
2009-10-12 14:15:00,69.4,69.44,69.11,69.12,66100.0,44.9886,45.0146,44.8007,44.8071,66100.0
2009-10-12 14:20:00,69.12,69.16,68.96,69.1,57400.0,44.8071,44.8331,44.7034,44.7942,57400.0
2009-10-12 14:25:00,69.09,69.1,68.99,69.08,40500.0,44.7877,44.7942,44.7229,44.7812,40500.0
2009-10-12 14:30:00,69.07,69.08,68.86,68.95,142400.0,44.7747,44.7812,44.6386,44.6969,142400.0
2009-10-12 14:35:00,68.95,69.05,68.9,69.04,55500.0,44.6969,44.7618,44.6645,44.7553,55500.0
2009-10-12 14:40:00,69.04,69.06,68.99,69.0,51300.0,44.7553,44.7682,44.7229,44.7293,51300.0
2009-10-12 14:45:00,69.0,69.05,68.99,69.03,14000.0,44.7293,44.7618,44.7229,44.7488,14000.0
2009-10-12 14:50:00,69.02,69.1,68.97,69.07,167100.0,44.7423,44.7942,44.7099,44.7747,167100.0
2009-10-12 14:55:00,69.07,69.15,68.99,69.15,57400.0,44.7747,44.8266,44.7229,44.8266,57400.0
2009-10-12 15:00:00,69.14,69.16,69.06,69.08,42200.0,44.8201,44.8331,44.7682,44.7812,42200.0
2009-10-12 15:05:00,69.09,69.15,69.02,69.15,41300.0,44.7877,44.8266,44.7423,44.8266,41300.0
2009-10-12 15:10:00,69.15,69.23,69.01,69.04,54300.0,44.8266,44.8784,44.7358,44.7553,54300.0
2009-10-12 15:15:00,69.04,69.11,69.01,69.02,46900.0,44.7553,44.8007,44.7358,44.7423,46900.0
2009-10-12 15:20:00,69.03,69.14,69.0,69.07,25400.0,44.7488,44.8201,44.7293,44.7747,25400.0
2009-10-12 15:25:00,69.06,69.14,69.05,69.12,15400.0,44.7682,44.8201,44.7618,44.8071,15400.0
2009-10-12 15:30:00,69.11,69.17,69.11,69.14,64100.0,44.8007,44.8395,44.8007,44.8201,64100.0
2009-10-12 15:35:00,69.13,69.2,69.04,69.07,195300.0,44.8136,44.859,44.7553,44.7747,195300.0
2009-10-12 15:40:00,69.07,69.18,69.07,69.17,54800.0,44.7747,44.846,44.7747,44.8395,54800.0
2009-10-12 15:45:00,69.18,69.24,69.12,69.14,56800.0,44.846,44.8849,44.8071,44.8201,56800.0
2009-10-12 15:50:00,69.15,69.17,69.09,69.16,59200.0,44.8266,44.8395,44.7877,44.8331,59200.0
2009-10-12 15:55:00,69.15,69.22,69.09,69.21,79800.0,44.8266,44.872,44.7877,44.8655,79800.0
2009-10-13 09:30:00,69.36,69.38,68.7,68.7,88900.0,44.9627,44.9757,44.5349,44.5349,88900.0
2009-10-13 09:35:00,68.73,69.03,68.73,68.85,45500.0,44.5543,44.7488,44.5543,44.6321,45500.0
2009-10-13 09:40:00,68.92,68.94,68.61,68.66,65500.0,44.6775,44.6904,44.4765,44.5089,65500.0
2009-10-13 09:45:00,68.69,68.92,68.6,68.68,62600.0,44.5284,44.6775,44.47,44.5219,62600.0
2009-10-13 09:50:00,68.64,68.82,68.59,68.62,49000.0,44.496,44.6127,44.4636,44.483,49000.0
2009-10-13 09:55:00,68.62,68.68,68.45,68.55,62200.0,44.483,44.5219,44.3728,44.4376,62200.0
2009-10-13 10:00:00,68.54,68.59,68.3,68.3,75400.0,44.4311,44.4636,44.2756,44.2756,75400.0
2009-10-13 10:05:00,68.31,68.75,68.29,68.67,53200.0,44.2821,44.5673,44.2691,44.5154,53200.0
2009-10-13 10:10:00,68.67,68.94,68.62,68.81,39600.0,44.5154,44.6904,44.483,44.6062,39600.0
2009-10-13 10:15:00,68.84,69.08,68.66,69.07,91600.0,44.6256,44.7812,44.5089,44.7747,91600.0
2009-10-13 10:20:00,69.07,69.18,68.6,69.08,164600.0,44.7747,44.846,44.47,44.7812,164600.0
2009-10-13 10:25:00,69.07,69.6,69.05,69.43,165600.0,44.7747,45.1183,44.7618,45.0081,165600.0
2009-10-13 10:30:00,69.45,69.77,69.41,69.71,131800.0,45.0211,45.2285,44.9951,45.1896,131800.0
2009-10-13 10:35:00,69.7,69.94,69.65,69.85,96200.0,45.1831,45.3387,45.1507,45.2804,96200.0
2009-10-13 10:40:00,69.85,69.86,69.67,69.75,48000.0,45.2804,45.2868,45.1637,45.2155,48000.0
2009-10-13 10:45:00,69.75,69.88,69.65,69.66,34400.0,45.2155,45.2998,45.1507,45.1572,34400.0
2009-10-13 10:50:00,69.69,69.76,69.59,69.62,36900.0,45.1766,45.222,45.1118,45.1313,36900.0
2009-10-13 10:55:00,69.65,69.89,69.65,69.8,62900.0,45.1507,45.3063,45.1507,45.2479,62900.0
2009-10-13 11:00:00,69.79,69.8,69.62,69.64,39000.0,45.2415,45.2479,45.1313,45.1442,39000.0
2009-10-13 11:05:00,69.63,69.67,69.44,69.47,37900.0,45.1377,45.1637,45.0146,45.034,37900.0
2009-10-13 11:10:00,69.48,69.57,69.45,69.52,16000.0,45.0405,45.0988,45.0211,45.0664,16000.0
2009-10-13 11:15:00,69.52,69.52,69.3,69.35,82900.0,45.0664,45.0664,44.9238,44.9562,82900.0
2009-10-13 11:20:00,69.35,69.36,69.21,69.26,30300.0,44.9562,44.9627,44.8655,44.8979,30300.0
2009-10-13 11:25:00,69.25,69.41,69.23,69.29,40400.0,44.8914,44.9951,44.8784,44.9173,40400.0
2009-10-13 11:30:00,69.29,69.55,69.29,69.47,31700.0,44.9173,45.0859,44.9173,45.034,31700.0
2009-10-13 11:35:00,69.46,69.61,69.39,69.58,29400.0,45.0275,45.1248,44.9822,45.1053,29400.0
2009-10-13 11:40:00,69.57,69.75,69.57,69.74,26700.0,45.0988,45.2155,45.0988,45.2091,26700.0
2009-10-13 11:45:00,69.75,69.79,69.61,69.63,33600.0,45.2155,45.2415,45.1248,45.1377,33600.0
2009-10-13 11:50:00,69.64,69.96,69.64,69.89,71500.0,45.1442,45.3517,45.1442,45.3063,71500.0
2009-10-13 11:55:00,69.91,69.98,69.88,69.97,40700.0,45.3193,45.3646,45.2998,45.3581,40700.0
2009-10-13 12:00:00,69.98,70.09,69.96,70.08,57500.0,45.3646,45.4359,45.3517,45.4295,57500.0
2009-10-13 12:05:00,70.06,70.08,69.89,69.93,21700.0,45.4165,45.4295,45.3063,45.3322,21700.0
2009-10-13 12:10:00,69.93,70.07,69.9,70.04,29200.0,45.3322,45.423,45.3128,45.4035,29200.0
2009-10-13 12:15:00,70.05,70.1,70.0,70.03,14300.0,45.41,45.4424,45.3776,45.397,14300.0
2009-10-13 12:20:00,70.02,70.05,69.73,69.8,34200.0,45.3906,45.41,45.2026,45.2479,34200.0
2009-10-13 12:25:00,69.8,69.83,69.65,69.76,68700.0,45.2479,45.2674,45.1507,45.222,68700.0
2009-10-13 12:30:00,69.75,69.76,69.65,69.74,50000.0,45.2155,45.222,45.1507,45.2091,50000.0
2009-10-13 12:35:00,69.75,69.83,69.7,69.73,30900.0,45.2155,45.2674,45.1831,45.2026,30900.0
2009-10-13 12:40:00,69.73,69.73,69.59,69.59,21700.0,45.2026,45.2026,45.1118,45.1118,21700.0
2009-10-13 12:45:00,69.6,69.7,69.56,69.64,35700.0,45.1183,45.1831,45.0924,45.1442,35700.0
2009-10-13 12:50:00,69.64,69.8,69.64,69.8,23600.0,45.1442,45.2479,45.1442,45.2479,23600.0
2009-10-13 12:55:00,69.79,69.86,69.78,69.81,14000.0,45.2415,45.2868,45.235,45.2544,14000.0
2009-10-13 13:00:00,69.82,69.87,69.82,69.85,11500.0,45.2609,45.2933,45.2609,45.2804,11500.0
2009-10-13 13:05:00,69.85,70.03,69.84,70.03,36300.0,45.2804,45.397,45.2739,45.397,36300.0
2009-10-13 13:10:00,70.03,70.07,69.94,69.94,26900.0,45.397,45.423,45.3387,45.3387,26900.0
2009-10-13 13:15:00,69.94,70.0,69.85,69.95,21600.0,45.3387,45.3776,45.2804,45.3452,21600.0
2009-10-13 13:20:00,69.98,70.03,69.96,70.02,14500.0,45.3646,45.397,45.3517,45.3906,14500.0
2009-10-13 13:25:00,70.04,70.13,70.01,70.13,21800.0,45.4035,45.4619,45.3841,45.4619,21800.0
2009-10-13 13:30:00,70.12,70.12,70.0,70.0,19800.0,45.4554,45.4554,45.3776,45.3776,19800.0
2009-10-13 13:35:00,70.02,70.09,70.02,70.08,19000.0,45.3906,45.4359,45.3906,45.4295,19000.0
2009-10-13 13:40:00,70.08,70.11,70.0,70.03,42300.0,45.4295,45.4489,45.3776,45.397,42300.0
2009-10-13 13:45:00,70.02,70.04,69.86,69.94,54500.0,45.3906,45.4035,45.2868,45.3387,54500.0
2009-10-13 13:50:00,69.93,70.05,69.93,70.05,37600.0,45.3322,45.41,45.3322,45.41,37600.0
2009-10-13 13:55:00,70.03,70.19,70.03,70.17,43600.0,45.397,45.5008,45.397,45.4878,43600.0
2009-10-13 14:00:00,70.18,70.2,70.01,70.03,32700.0,45.4943,45.5072,45.3841,45.397,32700.0
2009-10-13 14:05:00,70.05,70.05,69.87,69.89,68400.0,45.41,45.41,45.2933,45.3063,68400.0
2009-10-13 14:10:00,69.88,70.02,69.83,69.94,64000.0,45.2998,45.3906,45.2674,45.3387,64000.0
2009-10-13 14:15:00,69.93,70.08,69.92,70.05,40200.0,45.3322,45.4295,45.3257,45.41,40200.0
2009-10-13 14:20:00,70.03,70.03,69.83,69.88,76600.0,45.397,45.397,45.2674,45.2998,76600.0
2009-10-13 14:25:00,69.88,69.91,69.73,69.76,42100.0,45.2998,45.3193,45.2026,45.222,42100.0
2009-10-13 14:30:00,69.77,69.8,69.73,69.77,38000.0,45.2285,45.2479,45.2026,45.2285,38000.0
2009-10-13 14:35:00,69.75,69.79,69.68,69.69,37900.0,45.2155,45.2415,45.1702,45.1766,37900.0
2009-10-13 14:40:00,69.72,69.87,69.71,69.87,54800.0,45.1961,45.2933,45.1896,45.2933,54800.0
2009-10-13 14:45:00,69.87,69.99,69.82,69.98,34900.0,45.2933,45.3711,45.2609,45.3646,34900.0
2009-10-13 14:50:00,70.0,70.05,69.96,70.0,40000.0,45.3776,45.41,45.3517,45.3776,40000.0
2009-10-13 14:55:00,70.0,70.03,69.91,69.99,29000.0,45.3776,45.397,45.3193,45.3711,29000.0
2009-10-13 15:00:00,69.99,70.1,69.95,70.1,41800.0,45.3711,45.4424,45.3452,45.4424,41800.0
2009-10-13 15:05:00,70.08,70.2,70.06,70.15,64900.0,45.4295,45.5072,45.4165,45.4748,64900.0
2009-10-13 15:10:00,70.15,70.34,70.14,70.29,102700.0,45.4748,45.598,45.4684,45.5656,102700.0
2009-10-13 15:15:00,70.31,70.38,70.27,70.33,59600.0,45.5786,45.6239,45.5526,45.5915,59600.0
2009-10-13 15:20:00,70.33,70.45,70.3,70.4,35000.0,45.5915,45.6693,45.5721,45.6369,35000.0
2009-10-13 15:25:00,70.4,70.41,70.29,70.29,34900.0,45.6369,45.6434,45.5656,45.5656,34900.0
2009-10-13 15:30:00,70.29,70.37,70.25,70.26,60100.0,45.5656,45.6174,45.5397,45.5461,60100.0
2009-10-13 15:35:00,70.25,70.26,70.08,70.09,71500.0,45.5397,45.5461,45.4295,45.4359,71500.0
2009-10-13 15:40:00,70.11,70.12,70.01,70.11,71600.0,45.4489,45.4554,45.3841,45.4489,71600.0
2009-10-13 15:45:00,70.11,70.19,70.04,70.06,89200.0,45.4489,45.5008,45.4035,45.4165,89200.0
2009-10-13 15:50:00,70.06,70.06,69.96,69.99,115300.0,45.4165,45.4165,45.3517,45.3711,115300.0
2009-10-13 15:55:00,69.98,70.11,69.98,70.1,176900.0,45.3646,45.4489,45.3646,45.4424,176900.0
2009-10-14 09:30:00,70.54,71.04,70.5,70.86,137900.0,45.7277,46.0518,45.7017,45.9351,137900.0
2009-10-14 09:35:00,70.85,71.05,70.52,70.55,89200.0,45.9286,46.0583,45.7147,45.7341,89200.0
2009-10-14 09:40:00,70.61,70.61,70.29,70.37,59200.0,45.773,45.773,45.5656,45.6174,59200.0
2009-10-14 09:45:00,70.35,70.38,69.95,70.0,70500.0,45.6045,45.6239,45.3452,45.3776,70500.0
2009-10-14 09:50:00,70.01,70.23,69.91,70.22,103200.0,45.3841,45.5267,45.3193,45.5202,103200.0
2009-10-14 09:55:00,70.21,70.38,70.16,70.38,44100.0,45.5137,45.6239,45.4813,45.6239,44100.0
2009-10-14 10:00:00,70.35,70.39,70.13,70.21,48400.0,45.6045,45.6304,45.4619,45.5137,48400.0
2009-10-14 10:05:00,70.21,70.23,69.91,69.92,77300.0,45.5137,45.5267,45.3193,45.3257,77300.0
2009-10-14 10:10:00,69.95,70.07,69.9,69.99,51400.0,45.3452,45.423,45.3128,45.3711,51400.0
2009-10-14 10:15:00,70.02,70.02,69.9,69.97,36200.0,45.3906,45.3906,45.3128,45.3581,36200.0
2009-10-14 10:20:00,69.99,70.08,69.88,69.88,52800.0,45.3711,45.4295,45.2998,45.2998,52800.0
2009-10-14 10:25:00,69.88,70.0,69.87,69.93,28800.0,45.2998,45.3776,45.2933,45.3322,28800.0
2009-10-14 10:30:00,69.93,69.95,69.81,69.91,62000.0,45.3322,45.3452,45.2544,45.3193,62000.0
2009-10-14 10:35:00,69.9,70.09,69.84,70.07,46900.0,45.3128,45.4359,45.2739,45.423,46900.0
2009-10-14 10:40:00,70.09,70.14,70.01,70.05,29100.0,45.4359,45.4684,45.3841,45.41,29100.0
2009-10-14 10:45:00,70.05,70.05,69.99,70.01,18200.0,45.41,45.41,45.3711,45.3841,18200.0
2009-10-14 10:50:00,70.01,70.07,69.95,70.0,44000.0,45.3841,45.423,45.3452,45.3776,44000.0
2009-10-14 10:55:00,70.0,70.19,69.99,70.08,51100.0,45.3776,45.5008,45.3711,45.4295,51100.0
2009-10-14 11:00:00,70.09,70.18,70.01,70.13,26600.0,45.4359,45.4943,45.3841,45.4619,26600.0
2009-10-14 11:05:00,70.14,70.25,70.12,70.19,25900.0,45.4684,45.5397,45.4554,45.5008,25900.0
2009-10-14 11:10:00,70.18,70.23,70.15,70.19,18000.0,45.4943,45.5267,45.4748,45.5008,18000.0
2009-10-14 11:15:00,70.19,70.23,70.15,70.23,23300.0,45.5008,45.5267,45.4748,45.5267,23300.0
2009-10-14 11:20:00,70.22,70.23,70.15,70.2,12600.0,45.5202,45.5267,45.4748,45.5072,12600.0
2009-10-14 11:25:00,70.21,70.25,70.15,70.18,29900.0,45.5137,45.5397,45.4748,45.4943,29900.0
2009-10-14 11:30:00,70.18,70.2,70.15,70.17,22700.0,45.4943,45.5072,45.4748,45.4878,22700.0
2009-10-14 11:35:00,70.17,70.33,70.15,70.21,96200.0,45.4878,45.5915,45.4748,45.5137,96200.0
2009-10-14 11:40:00,70.22,70.3,70.22,70.3,31200.0,45.5202,45.5721,45.5202,45.5721,31200.0
2009-10-14 11:45:00,70.3,70.38,70.26,70.38,25800.0,45.5721,45.6239,45.5461,45.6239,25800.0
2009-10-14 11:50:00,70.38,70.39,70.32,70.36,38800.0,45.6239,45.6304,45.585,45.611,38800.0
2009-10-14 11:55:00,70.36,70.38,70.22,70.26,20400.0,45.611,45.6239,45.5202,45.5461,20400.0
2009-10-14 12:00:00,70.26,70.36,70.23,70.28,31600.0,45.5461,45.611,45.5267,45.5591,31600.0
2009-10-14 12:05:00,70.26,70.31,70.25,70.29,23000.0,45.5461,45.5786,45.5397,45.5656,23000.0
2009-10-14 12:10:00,70.28,70.31,70.24,70.29,35700.0,45.5591,45.5786,45.5332,45.5656,35700.0
2009-10-14 12:15:00,70.28,70.28,70.06,70.09,36300.0,45.5591,45.5591,45.4165,45.4359,36300.0
2009-10-14 12:20:00,70.1,70.1,69.97,70.01,19000.0,45.4424,45.4424,45.3581,45.3841,19000.0
2009-10-14 12:25:00,70.01,70.06,69.9,69.9,28600.0,45.3841,45.4165,45.3128,45.3128,28600.0
2009-10-14 12:30:00,69.9,70.01,69.88,69.96,23500.0,45.3128,45.3841,45.2998,45.3517,23500.0
2009-10-14 12:35:00,69.95,69.95,69.76,69.8,42200.0,45.3452,45.3452,45.222,45.2479,42200.0
2009-10-14 12:40:00,69.83,69.85,69.69,69.7,33200.0,45.2674,45.2804,45.1766,45.1831,33200.0
2009-10-14 12:45:00,69.7,69.73,69.55,69.59,74200.0,45.1831,45.2026,45.0859,45.1118,74200.0
2009-10-14 12:50:00,69.59,69.6,69.53,69.58,50400.0,45.1118,45.1183,45.0729,45.1053,50400.0
2009-10-14 12:55:00,69.57,69.58,69.55,69.55,30900.0,45.0988,45.1053,45.0859,45.0859,30900.0
2009-10-14 13:00:00,69.57,69.61,69.53,69.56,53600.0,45.0988,45.1248,45.0729,45.0924,53600.0
2009-10-14 13:05:00,69.56,69.7,69.55,69.67,38100.0,45.0924,45.1831,45.0859,45.1637,38100.0
2009-10-14 13:10:00,69.67,69.75,69.64,69.72,38800.0,45.1637,45.2155,45.1442,45.1961,38800.0
2009-10-14 13:15:00,69.71,69.8,69.7,69.77,72000.0,45.1896,45.2479,45.1831,45.2285,72000.0
2009-10-14 13:20:00,69.76,69.85,69.74,69.81,99300.0,45.222,45.2804,45.2091,45.2544,99300.0
2009-10-14 13:25:00,69.8,69.83,69.77,69.79,23800.0,45.2479,45.2674,45.2285,45.2415,23800.0
2009-10-14 13:30:00,69.79,69.83,69.71,69.75,24800.0,45.2415,45.2674,45.1896,45.2155,24800.0
2009-10-14 13:35:00,69.76,69.85,69.72,69.83,21600.0,45.222,45.2804,45.1961,45.2674,21600.0
2009-10-14 13:40:00,69.83,69.92,69.83,69.87,20200.0,45.2674,45.3257,45.2674,45.2933,20200.0
2009-10-14 13:45:00,69.88,69.89,69.73,69.74,28200.0,45.2998,45.3063,45.2026,45.2091,28200.0
2009-10-14 13:50:00,69.74,69.8,69.73,69.77,23000.0,45.2091,45.2479,45.2026,45.2285,23000.0
2009-10-14 13:55:00,69.78,69.96,69.77,69.92,50100.0,45.235,45.3517,45.2285,45.3257,50100.0
2009-10-14 14:00:00,69.95,70.06,69.92,70.06,37200.0,45.3452,45.4165,45.3257,45.4165,37200.0
2009-10-14 14:05:00,70.03,70.13,70.03,70.12,26600.0,45.397,45.4619,45.397,45.4554,26600.0
2009-10-14 14:10:00,70.1,70.12,69.91,69.98,86000.0,45.4424,45.4554,45.3193,45.3646,86000.0
2009-10-14 14:15:00,69.99,70.18,69.95,70.15,76400.0,45.3711,45.4943,45.3452,45.4748,76400.0
2009-10-14 14:20:00,70.14,70.17,70.05,70.09,23200.0,45.4684,45.4878,45.41,45.4359,23200.0
2009-10-14 14:25:00,70.09,70.13,69.95,69.97,46000.0,45.4359,45.4619,45.3452,45.3581,46000.0
2009-10-14 14:30:00,69.97,69.98,69.85,69.9,23500.0,45.3581,45.3646,45.2804,45.3128,23500.0
2009-10-14 14:35:00,69.89,69.93,69.79,69.82,33400.0,45.3063,45.3322,45.2415,45.2609,33400.0
2009-10-14 14:40:00,69.82,69.85,69.77,69.77,11100.0,45.2609,45.2804,45.2285,45.2285,11100.0
2009-10-14 14:45:00,69.79,69.82,69.73,69.75,39700.0,45.2415,45.2609,45.2026,45.2155,39700.0
2009-10-14 14:50:00,69.78,69.79,69.72,69.76,35900.0,45.235,45.2415,45.1961,45.222,35900.0
2009-10-14 14:55:00,69.74,69.85,69.73,69.77,39400.0,45.2091,45.2804,45.2026,45.2285,39400.0
2009-10-14 15:00:00,69.78,70.0,69.78,69.94,57100.0,45.235,45.3776,45.235,45.3387,57100.0
2009-10-14 15:05:00,69.93,70.03,69.88,69.99,49400.0,45.3322,45.397,45.2998,45.3711,49400.0
2009-10-14 15:10:00,70.0,70.13,69.98,70.03,59100.0,45.3776,45.4619,45.3646,45.397,59100.0
2009-10-14 15:15:00,70.05,70.13,70.04,70.09,37500.0,45.41,45.4619,45.4035,45.4359,37500.0
2009-10-14 15:20:00,70.1,70.11,70.02,70.1,39000.0,45.4424,45.4489,45.3906,45.4424,39000.0
2009-10-14 15:25:00,70.08,70.17,70.06,70.16,76900.0,45.4295,45.4878,45.4165,45.4813,76900.0
2009-10-14 15:30:00,70.17,70.25,70.12,70.25,59100.0,45.4878,45.5397,45.4554,45.5397,59100.0
2009-10-14 15:35:00,70.24,70.31,70.2,70.3,50800.0,45.5332,45.5786,45.5072,45.5721,50800.0
2009-10-14 15:40:00,70.31,70.36,70.27,70.32,69600.0,45.5786,45.611,45.5526,45.585,69600.0
2009-10-14 15:45:00,70.32,70.34,70.22,70.32,68500.0,45.585,45.598,45.5202,45.585,68500.0
2009-10-14 15:50:00,70.32,70.33,70.21,70.26,100900.0,45.585,45.5915,45.5137,45.5461,100900.0
2009-10-14 15:55:00,70.25,70.35,70.23,70.35,121000.0,45.5397,45.6045,45.5267,45.6045,121000.0
2009-10-15 09:30:00,70.13,70.67,70.06,70.67,95800.0,45.4619,45.8119,45.4165,45.8119,95800.0
2009-10-15 09:35:00,70.66,71.16,70.63,71.16,83800.0,45.8054,46.1296,45.786,46.1296,83800.0
2009-10-15 09:40:00,71.15,71.19,70.84,70.84,76200.0,46.1231,46.149,45.9221,45.9221,76200.0
2009-10-15 09:45:00,70.87,71.08,70.86,71.07,60700.0,45.9416,46.0777,45.9351,46.0712,60700.0
2009-10-15 09:50:00,71.06,71.2,71.04,71.13,57200.0,46.0647,46.1555,46.0518,46.1101,57200.0
2009-10-15 09:55:00,71.14,71.25,71.06,71.24,36800.0,46.1166,46.1879,46.0647,46.1814,36800.0
2009-10-15 10:00:00,71.24,71.37,71.07,71.28,87700.0,46.1814,46.2657,46.0712,46.2074,87700.0
2009-10-15 10:05:00,71.28,71.28,70.94,70.96,77900.0,46.2074,46.2074,45.987,45.9999,77900.0
2009-10-15 10:10:00,70.96,71.07,70.79,71.06,67200.0,45.9999,46.0712,45.8897,46.0647,67200.0
2009-10-15 10:15:00,71.05,71.25,71.05,71.2,40900.0,46.0583,46.1879,46.0583,46.1555,40900.0
2009-10-15 10:20:00,71.15,71.33,71.07,71.3,34400.0,46.1231,46.2398,46.0712,46.2203,34400.0
2009-10-15 10:25:00,71.29,71.3,71.03,71.1,20000.0,46.2138,46.2203,46.0453,46.0907,20000.0
2009-10-15 10:30:00,71.04,71.1,70.84,70.93,94200.0,46.0518,46.0907,45.9221,45.9805,94200.0
2009-10-15 10:35:00,70.89,70.89,70.66,70.67,58500.0,45.9545,45.9545,45.8054,45.8119,58500.0
2009-10-15 10:40:00,70.67,70.72,70.54,70.65,27800.0,45.8119,45.8443,45.7277,45.799,27800.0
2009-10-15 10:45:00,70.65,70.66,70.55,70.55,38000.0,45.799,45.8054,45.7341,45.7341,38000.0
2009-10-15 10:50:00,70.54,70.6,70.5,70.59,52100.0,45.7277,45.7665,45.7017,45.7601,52100.0
2009-10-15 10:55:00,70.57,70.6,70.49,70.56,45200.0,45.7471,45.7665,45.6952,45.7406,45200.0
2009-10-15 11:00:00,70.54,71.03,70.54,70.88,168000.0,45.7277,46.0453,45.7277,45.9481,168000.0
2009-10-15 11:05:00,70.87,71.22,70.87,71.1,77900.0,45.9416,46.1685,45.9416,46.0907,77900.0
2009-10-15 11:10:00,71.08,71.21,71.06,71.16,35100.0,46.0777,46.162,46.0647,46.1296,35100.0
2009-10-15 11:15:00,71.14,71.18,71.0,71.04,42700.0,46.1166,46.1425,46.0258,46.0518,42700.0
2009-10-15 11:20:00,71.01,71.05,70.85,70.99,69900.0,46.0323,46.0583,45.9286,46.0194,69900.0
2009-10-15 11:25:00,70.99,71.0,70.83,70.85,39200.0,46.0194,46.0258,45.9156,45.9286,39200.0
2009-10-15 11:30:00,70.87,70.87,70.57,70.58,106800.0,45.9416,45.9416,45.7471,45.7536,106800.0
2009-10-15 11:35:00,70.56,70.59,70.4,70.55,76500.0,45.7406,45.7601,45.6369,45.7341,76500.0
2009-10-15 11:40:00,70.56,70.57,70.45,70.52,110200.0,45.7406,45.7471,45.6693,45.7147,110200.0
2009-10-15 11:45:00,70.52,70.58,70.39,70.55,46800.0,45.7147,45.7536,45.6304,45.7341,46800.0
2009-10-15 11:50:00,70.56,70.79,70.54,70.72,58900.0,45.7406,45.8897,45.7277,45.8443,58900.0
2009-10-15 11:55:00,70.72,70.75,70.66,70.75,42800.0,45.8443,45.8638,45.8054,45.8638,42800.0
2009-10-15 12:00:00,70.74,70.79,70.7,70.77,51800.0,45.8573,45.8897,45.8314,45.8767,51800.0
2009-10-15 12:05:00,70.76,70.82,70.73,70.8,33900.0,45.8703,45.9092,45.8508,45.8962,33900.0
2009-10-15 12:10:00,70.79,70.94,70.79,70.91,43300.0,45.8897,45.987,45.8897,45.9675,43300.0
2009-10-15 12:15:00,70.89,71.0,70.87,70.99,74400.0,45.9545,46.0258,45.9416,46.0194,74400.0
2009-10-15 12:20:00,71.0,71.0,70.93,70.96,34800.0,46.0258,46.0258,45.9805,45.9999,34800.0
2009-10-15 12:25:00,70.95,70.98,70.92,70.95,17800.0,45.9934,46.0129,45.974,45.9934,17800.0
2009-10-15 12:30:00,70.94,71.14,70.92,71.1,28000.0,45.987,46.1166,45.974,46.0907,28000.0
2009-10-15 12:35:00,71.1,71.27,71.1,71.12,41100.0,46.0907,46.2009,46.0907,46.1036,41100.0
2009-10-15 12:40:00,71.11,71.13,71.07,71.13,40800.0,46.0972,46.1101,46.0712,46.1101,40800.0
2009-10-15 12:45:00,71.12,71.17,71.01,71.14,20700.0,46.1036,46.136,46.0323,46.1166,20700.0
2009-10-15 12:50:00,71.14,71.26,71.11,71.14,17800.0,46.1166,46.1944,46.0972,46.1166,17800.0
2009-10-15 12:55:00,71.14,71.15,70.94,70.96,39100.0,46.1166,46.1231,45.987,45.9999,39100.0
2009-10-15 13:00:00,70.95,70.98,70.92,70.95,20400.0,45.9934,46.0129,45.974,45.9934,20400.0
2009-10-15 13:05:00,70.94,70.95,70.81,70.83,18600.0,45.987,45.9934,45.9027,45.9156,18600.0
2009-10-15 13:10:00,70.83,70.87,70.75,70.83,30300.0,45.9156,45.9416,45.8638,45.9156,30300.0
2009-10-15 13:15:00,70.82,70.93,70.82,70.88,19700.0,45.9092,45.9805,45.9092,45.9481,19700.0
2009-10-15 13:20:00,70.87,71.03,70.85,71.0,19800.0,45.9416,46.0453,45.9286,46.0258,19800.0
2009-10-15 13:25:00,71.0,71.13,70.94,71.11,18500.0,46.0258,46.1101,45.987,46.0972,18500.0
2009-10-15 13:30:00,71.1,71.18,71.1,71.17,27100.0,46.0907,46.1425,46.0907,46.136,27100.0
2009-10-15 13:35:00,71.15,71.21,71.11,71.16,26400.0,46.1231,46.162,46.0972,46.1296,26400.0
2009-10-15 13:40:00,71.15,71.19,71.11,71.14,66800.0,46.1231,46.149,46.0972,46.1166,66800.0
2009-10-15 13:45:00,71.13,71.22,71.11,71.18,29900.0,46.1101,46.1685,46.0972,46.1425,29900.0
2009-10-15 13:50:00,71.18,71.2,71.16,71.19,10700.0,46.1425,46.1555,46.1296,46.149,10700.0
2009-10-15 13:55:00,71.17,71.25,71.15,71.18,34400.0,46.136,46.1879,46.1231,46.1425,34400.0
2009-10-15 14:00:00,71.18,71.32,71.18,71.29,27500.0,46.1425,46.2333,46.1425,46.2138,27500.0
2009-10-15 14:05:00,71.29,71.42,71.29,71.37,45600.0,46.2138,46.2981,46.2138,46.2657,45600.0
2009-10-15 14:10:00,71.36,71.4,71.28,71.28,31700.0,46.2592,46.2851,46.2074,46.2074,31700.0
2009-10-15 14:15:00,71.28,71.33,71.21,71.33,35300.0,46.2074,46.2398,46.162,46.2398,35300.0
2009-10-15 14:20:00,71.3,71.32,71.1,71.1,39500.0,46.2203,46.2333,46.0907,46.0907,39500.0
2009-10-15 14:25:00,71.1,71.18,71.08,71.13,41400.0,46.0907,46.1425,46.0777,46.1101,41400.0
2009-10-15 14:30:00,71.12,71.29,71.12,71.27,22000.0,46.1036,46.2138,46.1036,46.2009,22000.0
2009-10-15 14:35:00,71.26,71.36,71.25,71.3,21800.0,46.1944,46.2592,46.1879,46.2203,21800.0
2009-10-15 14:40:00,71.3,71.37,71.27,71.36,21100.0,46.2203,46.2657,46.2009,46.2592,21100.0
2009-10-15 14:45:00,71.35,71.42,71.32,71.4,30900.0,46.2527,46.2981,46.2333,46.2851,30900.0
2009-10-15 14:50:00,71.39,71.5,71.39,71.47,43900.0,46.2787,46.35,46.2787,46.3305,43900.0
2009-10-15 14:55:00,71.48,71.48,71.38,71.43,24800.0,46.337,46.337,46.2722,46.3046,24800.0
2009-10-15 15:00:00,71.45,71.47,71.4,71.43,30100.0,46.3176,46.3305,46.2851,46.3046,30100.0
2009-10-15 15:05:00,71.43,71.48,71.39,71.44,29100.0,46.3046,46.337,46.2787,46.3111,29100.0
2009-10-15 15:10:00,71.44,71.48,71.38,71.41,34200.0,46.3111,46.337,46.2722,46.2916,34200.0
2009-10-15 15:15:00,71.41,71.48,71.37,71.38,40900.0,46.2916,46.337,46.2657,46.2722,40900.0
2009-10-15 15:20:00,71.38,71.44,71.3,71.35,46500.0,46.2722,46.3111,46.2203,46.2527,46500.0
2009-10-15 15:25:00,71.33,71.44,71.24,71.25,102900.0,46.2398,46.3111,46.1814,46.1879,102900.0
2009-10-15 15:30:00,71.24,71.36,71.21,71.35,83800.0,46.1814,46.2592,46.162,46.2527,83800.0
2009-10-15 15:35:00,71.35,71.5,71.31,71.47,95500.0,46.2527,46.35,46.2268,46.3305,95500.0
2009-10-15 15:40:00,71.46,71.5,71.36,71.37,70900.0,46.324,46.35,46.2592,46.2657,70900.0
2009-10-15 15:45:00,71.37,71.46,71.34,71.44,126300.0,46.2657,46.324,46.2463,46.3111,126300.0
2009-10-15 15:50:00,71.43,71.55,71.41,71.54,141100.0,46.3046,46.3824,46.2916,46.3759,141100.0
2009-10-15 15:55:00,71.54,71.7,71.5,71.65,261500.0,46.3759,46.4796,46.35,46.4472,261500.0
2009-10-16 09:30:00,71.36,71.6,70.87,70.94,340100.0,46.2592,46.4148,45.9416,45.987,340100.0
2009-10-16 09:35:00,71.02,71.44,70.85,71.39,64600.0,46.0388,46.3111,45.9286,46.2787,64600.0
2009-10-16 09:40:00,71.4,71.54,71.21,71.42,46000.0,46.2851,46.3759,46.162,46.2981,46000.0
2009-10-16 09:45:00,71.43,71.54,71.31,71.54,26400.0,46.3046,46.3759,46.2268,46.3759,26400.0
2009-10-16 09:50:00,71.51,71.67,71.44,71.53,57600.0,46.3565,46.4602,46.3111,46.3694,57600.0
2009-10-16 09:55:00,71.54,71.63,71.18,71.45,137200.0,46.3759,46.4342,46.1425,46.3176,137200.0
2009-10-16 10:00:00,71.49,71.49,70.92,70.96,69400.0,46.3435,46.3435,45.974,45.9999,69400.0
2009-10-16 10:05:00,70.94,71.02,70.89,70.92,34500.0,45.987,46.0388,45.9545,45.974,34500.0
2009-10-16 10:10:00,70.93,71.06,70.79,71.0,35900.0,45.9805,46.0647,45.8897,46.0258,35900.0
2009-10-16 10:15:00,71.0,71.27,70.95,71.22,46600.0,46.0258,46.2009,45.9934,46.1685,46600.0
2009-10-16 10:20:00,71.22,71.57,71.22,71.53,90800.0,46.1685,46.3954,46.1685,46.3694,90800.0
2009-10-16 10:25:00,71.51,71.54,71.35,71.4,26500.0,46.3565,46.3759,46.2527,46.2851,26500.0
2009-10-16 10:30:00,71.38,71.55,71.35,71.44,51600.0,46.2722,46.3824,46.2527,46.3111,51600.0
2009-10-16 10:35:00,71.44,71.48,71.26,71.26,84600.0,46.3111,46.337,46.1944,46.1944,84600.0
2009-10-16 10:40:00,71.28,71.31,70.88,70.99,55800.0,46.2074,46.2268,45.9481,46.0194,55800.0
2009-10-16 10:45:00,71.07,71.07,70.86,70.95,24700.0,46.0712,46.0712,45.9351,45.9934,24700.0
2009-10-16 10:50:00,70.94,70.98,70.88,70.9,31400.0,45.987,46.0129,45.9481,45.961,31400.0
2009-10-16 10:55:00,70.89,70.9,70.55,70.59,100300.0,45.9545,45.961,45.7341,45.7601,100300.0
2009-10-16 11:00:00,70.6,70.89,70.54,70.88,106900.0,45.7665,45.9545,45.7277,45.9481,106900.0
2009-10-16 11:05:00,70.9,71.05,70.89,71.0,48200.0,45.961,46.0583,45.9545,46.0258,48200.0
2009-10-16 11:10:00,71.0,71.01,70.79,70.79,31700.0,46.0258,46.0323,45.8897,45.8897,31700.0
2009-10-16 11:15:00,70.8,70.89,70.77,70.85,24000.0,45.8962,45.9545,45.8767,45.9286,24000.0
2009-10-16 11:20:00,70.84,70.91,70.78,70.9,53800.0,45.9221,45.9675,45.8832,45.961,53800.0
2009-10-16 11:25:00,70.91,71.08,70.9,71.08,36000.0,45.9675,46.0777,45.961,46.0777,36000.0
2009-10-16 11:30:00,71.06,71.1,70.84,70.84,23600.0,46.0647,46.0907,45.9221,45.9221,23600.0
2009-10-16 11:35:00,70.86,70.88,70.78,70.81,14100.0,45.9351,45.9481,45.8832,45.9027,14100.0
2009-10-16 11:40:00,70.81,70.91,70.67,70.9,28400.0,45.9027,45.9675,45.8119,45.961,28400.0
2009-10-16 11:45:00,70.85,71.02,70.82,70.94,21100.0,45.9286,46.0388,45.9092,45.987,21100.0
2009-10-16 11:50:00,70.94,70.99,70.94,70.97,15300.0,45.987,46.0194,45.987,46.0064,15300.0
2009-10-16 11:55:00,70.97,71.07,70.97,71.06,20600.0,46.0064,46.0712,46.0064,46.0647,20600.0
2009-10-16 12:00:00,71.07,71.11,70.98,71.04,27800.0,46.0712,46.0972,46.0129,46.0518,27800.0
2009-10-16 12:05:00,71.02,71.1,71.02,71.09,22200.0,46.0388,46.0907,46.0388,46.0842,22200.0
2009-10-16 12:10:00,71.1,71.21,71.07,71.13,10600.0,46.0907,46.162,46.0712,46.1101,10600.0
2009-10-16 12:15:00,71.12,71.17,71.0,71.02,17700.0,46.1036,46.136,46.0258,46.0388,17700.0
2009-10-16 12:20:00,71.02,71.13,70.94,71.12,16800.0,46.0388,46.1101,45.987,46.1036,16800.0
2009-10-16 12:25:00,71.09,71.2,71.06,71.09,16100.0,46.0842,46.1555,46.0647,46.0842,16100.0
2009-10-16 12:30:00,71.11,71.23,71.11,71.21,17000.0,46.0972,46.1749,46.0972,46.162,17000.0
2009-10-16 12:35:00,71.21,71.4,71.18,71.35,38300.0,46.162,46.2851,46.1425,46.2527,38300.0
2009-10-16 12:40:00,71.35,71.35,71.21,71.24,12700.0,46.2527,46.2527,46.162,46.1814,12700.0
2009-10-16 12:45:00,71.22,71.24,71.03,71.21,41000.0,46.1685,46.1814,46.0453,46.162,41000.0
2009-10-16 12:50:00,71.19,71.33,71.14,71.31,19500.0,46.149,46.2398,46.1166,46.2268,19500.0
2009-10-16 12:55:00,71.31,71.38,71.17,71.17,25100.0,46.2268,46.2722,46.136,46.136,25100.0
2009-10-16 13:00:00,71.15,71.23,71.14,71.19,10400.0,46.1231,46.1749,46.1166,46.149,10400.0
2009-10-16 13:05:00,71.19,71.19,71.02,71.03,41300.0,46.149,46.149,46.0388,46.0453,41300.0
2009-10-16 13:10:00,71.04,71.17,71.03,71.15,31000.0,46.0518,46.136,46.0453,46.1231,31000.0
2009-10-16 13:15:00,71.15,71.25,71.12,71.22,34200.0,46.1231,46.1879,46.1036,46.1685,34200.0
2009-10-16 13:20:00,71.21,71.37,71.21,71.34,20600.0,46.162,46.2657,46.162,46.2463,20600.0
2009-10-16 13:25:00,71.34,71.39,71.25,71.36,18800.0,46.2463,46.2787,46.1879,46.2592,18800.0
2009-10-16 13:30:00,71.35,71.38,71.22,71.3,34700.0,46.2527,46.2722,46.1685,46.2203,34700.0
2009-10-16 13:35:00,71.31,71.37,71.3,71.3,39300.0,46.2268,46.2657,46.2203,46.2203,39300.0
2009-10-16 13:40:00,71.3,71.37,71.26,71.37,44900.0,46.2203,46.2657,46.1944,46.2657,44900.0
2009-10-16 13:45:00,71.37,71.4,71.31,71.36,35400.0,46.2657,46.2851,46.2268,46.2592,35400.0
2009-10-16 13:50:00,71.4,71.47,71.3,71.37,29400.0,46.2851,46.3305,46.2203,46.2657,29400.0
2009-10-16 13:55:00,71.37,71.38,71.26,71.3,31000.0,46.2657,46.2722,46.1944,46.2203,31000.0
2009-10-16 14:00:00,71.29,71.33,71.25,71.27,25500.0,46.2138,46.2398,46.1879,46.2009,25500.0
2009-10-16 14:05:00,71.26,71.3,71.2,71.23,46100.0,46.1944,46.2203,46.1555,46.1749,46100.0
2009-10-16 14:10:00,71.23,71.29,71.17,71.25,17000.0,46.1749,46.2138,46.136,46.1879,17000.0
2009-10-16 14:15:00,71.25,71.3,71.2,71.2,32200.0,46.1879,46.2203,46.1555,46.1555,32200.0
2009-10-16 14:20:00,71.2,71.29,71.13,71.29,32900.0,46.1555,46.2138,46.1101,46.2138,32900.0
2009-10-16 14:25:00,71.28,71.33,71.22,71.26,21900.0,46.2074,46.2398,46.1685,46.1944,21900.0
2009-10-16 14:30:00,71.25,71.3,71.17,71.23,28700.0,46.1879,46.2203,46.136,46.1749,28700.0
2009-10-16 14:35:00,71.22,71.31,71.19,71.3,17500.0,46.1685,46.2268,46.149,46.2203,17500.0
2009-10-16 14:40:00,71.28,71.29,71.15,71.16,31100.0,46.2074,46.2138,46.1231,46.1296,31100.0
2009-10-16 14:45:00,71.15,71.2,71.1,71.16,33500.0,46.1231,46.1555,46.0907,46.1296,33500.0
2009-10-16 14:50:00,71.16,71.26,71.15,71.22,34300.0,46.1296,46.1944,46.1231,46.1685,34300.0
2009-10-16 14:55:00,71.22,71.23,71.14,71.17,30800.0,46.1685,46.1749,46.1166,46.136,30800.0
2009-10-16 15:00:00,71.16,71.18,71.13,71.16,25700.0,46.1296,46.1425,46.1101,46.1296,25700.0
2009-10-16 15:05:00,71.15,71.18,71.0,71.06,52500.0,46.1231,46.1425,46.0258,46.0647,52500.0
2009-10-16 15:10:00,71.06,71.32,71.05,71.26,52700.0,46.0647,46.2333,46.0583,46.1944,52700.0
2009-10-16 15:15:00,71.26,71.34,71.15,71.19,44700.0,46.1944,46.2463,46.1231,46.149,44700.0
2009-10-16 15:20:00,71.2,71.25,71.14,71.2,35700.0,46.1555,46.1879,46.1166,46.1555,35700.0
2009-10-16 15:25:00,71.2,71.31,71.13,71.3,42600.0,46.1555,46.2268,46.1101,46.2203,42600.0
2009-10-16 15:30:00,71.29,71.34,71.25,71.33,45100.0,46.2138,46.2463,46.1879,46.2398,45100.0
2009-10-16 15:35:00,71.33,71.36,71.28,71.34,75700.0,46.2398,46.2592,46.2074,46.2463,75700.0
2009-10-16 15:40:00,71.34,71.48,71.33,71.33,46000.0,46.2463,46.337,46.2398,46.2398,46000.0
2009-10-16 15:45:00,71.34,71.4,71.27,71.3,49400.0,46.2463,46.2851,46.2009,46.2203,49400.0
2009-10-16 15:50:00,71.31,71.31,71.06,71.09,97600.0,46.2268,46.2268,46.0647,46.0842,97600.0
2009-10-16 15:55:00,71.09,71.26,71.08,71.26,209000.0,46.0842,46.1944,46.0777,46.1944,209000.0
2009-10-19 09:30:00,71.4,71.49,70.88,70.89,40600.0,46.2851,46.3435,45.9481,45.9545,40600.0
2009-10-19 09:35:00,70.91,71.27,70.88,71.12,53700.0,45.9675,46.2009,45.9481,46.1036,53700.0
2009-10-19 09:40:00,71.17,71.38,71.09,71.22,58900.0,46.136,46.2722,46.0842,46.1685,58900.0
2009-10-19 09:45:00,71.21,71.24,70.86,71.02,48300.0,46.162,46.1814,45.9351,46.0388,48300.0
2009-10-19 09:50:00,71.02,71.06,70.94,70.96,45200.0,46.0388,46.0647,45.987,45.9999,45200.0
2009-10-19 09:55:00,70.96,71.04,70.85,71.02,43000.0,45.9999,46.0518,45.9286,46.0388,43000.0
2009-10-19 10:00:00,71.01,71.22,70.98,71.14,33000.0,46.0323,46.1685,46.0129,46.1166,33000.0
2009-10-19 10:05:00,71.15,71.23,71.07,71.14,30000.0,46.1231,46.1749,46.0712,46.1166,30000.0
2009-10-19 10:10:00,71.14,71.21,70.89,70.89,55600.0,46.1166,46.162,45.9545,45.9545,55600.0
2009-10-19 10:15:00,70.92,71.03,70.8,70.93,40000.0,45.974,46.0453,45.8962,45.9805,40000.0
2009-10-19 10:20:00,70.92,71.2,70.92,71.07,28800.0,45.974,46.1555,45.974,46.0712,28800.0
2009-10-19 10:25:00,71.06,71.13,71.02,71.05,28400.0,46.0647,46.1101,46.0388,46.0583,28400.0
2009-10-19 10:30:00,71.07,71.31,70.99,71.23,56900.0,46.0712,46.2268,46.0194,46.1749,56900.0
2009-10-19 10:35:00,71.22,71.34,71.21,71.29,26000.0,46.1685,46.2463,46.162,46.2138,26000.0
2009-10-19 10:40:00,71.29,71.29,71.09,71.13,81400.0,46.2138,46.2138,46.0842,46.1101,81400.0
2009-10-19 10:45:00,71.14,71.31,71.07,71.09,55900.0,46.1166,46.2268,46.0712,46.0842,55900.0
2009-10-19 10:50:00,71.1,71.29,71.07,71.25,59900.0,46.0907,46.2138,46.0712,46.1879,59900.0
2009-10-19 10:55:00,71.23,71.29,71.2,71.22,20600.0,46.1749,46.2138,46.1555,46.1685,20600.0
2009-10-19 11:00:00,71.24,71.3,71.18,71.22,44200.0,46.1814,46.2203,46.1425,46.1685,44200.0
2009-10-19 11:05:00,71.22,71.27,71.1,71.12,42000.0,46.1685,46.2009,46.0907,46.1036,42000.0
2009-10-19 11:10:00,71.14,71.2,71.13,71.15,18900.0,46.1166,46.1555,46.1101,46.1231,18900.0
2009-10-19 11:15:00,71.17,71.24,71.16,71.19,37200.0,46.136,46.1814,46.1296,46.149,37200.0
2009-10-19 11:20:00,71.2,71.33,71.14,71.32,55100.0,46.1555,46.2398,46.1166,46.2333,55100.0
2009-10-19 11:25:00,71.35,71.48,71.29,71.42,45100.0,46.2527,46.337,46.2138,46.2981,45100.0
2009-10-19 11:30:00,71.4,71.45,71.19,71.2,25300.0,46.2851,46.3176,46.149,46.1555,25300.0
2009-10-19 11:35:00,71.21,71.24,71.15,71.19,24900.0,46.162,46.1814,46.1231,46.149,24900.0
2009-10-19 11:40:00,71.2,71.22,71.11,71.11,40200.0,46.1555,46.1685,46.0972,46.0972,40200.0
2009-10-19 11:45:00,71.12,71.19,71.05,71.1,41700.0,46.1036,46.149,46.0583,46.0907,41700.0
2009-10-19 11:50:00,71.09,71.19,71.06,71.19,45400.0,46.0842,46.149,46.0647,46.149,45400.0
2009-10-19 11:55:00,71.2,71.27,71.07,71.1,29900.0,46.1555,46.2009,46.0712,46.0907,29900.0
2009-10-19 12:00:00,71.14,71.19,71.1,71.16,22900.0,46.1166,46.149,46.0907,46.1296,22900.0
2009-10-19 12:05:00,71.16,71.17,71.04,71.16,36300.0,46.1296,46.136,46.0518,46.1296,36300.0
2009-10-19 12:10:00,71.15,71.23,71.13,71.21,15700.0,46.1231,46.1749,46.1101,46.162,15700.0
2009-10-19 12:15:00,71.22,71.26,71.21,71.22,14700.0,46.1685,46.1944,46.162,46.1685,14700.0
2009-10-19 12:20:00,71.23,71.23,71.1,71.11,23400.0,46.1749,46.1749,46.0907,46.0972,23400.0
2009-10-19 12:25:00,71.1,71.27,71.1,71.24,48200.0,46.0907,46.2009,46.0907,46.1814,48200.0
2009-10-19 12:30:00,71.24,71.26,71.03,71.04,27800.0,46.1814,46.1944,46.0453,46.0518,27800.0
2009-10-19 12:35:00,71.05,71.07,70.95,70.98,28000.0,46.0583,46.0712,45.9934,46.0129,28000.0
2009-10-19 12:40:00,70.99,71.07,70.95,71.0,56300.0,46.0194,46.0712,45.9934,46.0258,56300.0
2009-10-19 12:45:00,71.03,71.22,71.03,71.18,27900.0,46.0453,46.1685,46.0453,46.1425,27900.0
2009-10-19 12:50:00,71.17,71.18,71.13,71.15,14300.0,46.136,46.1425,46.1101,46.1231,14300.0
2009-10-19 12:55:00,71.14,71.14,71.1,71.13,15700.0,46.1166,46.1166,46.0907,46.1101,15700.0
2009-10-19 13:00:00,71.13,71.2,71.09,71.16,20300.0,46.1101,46.1555,46.0842,46.1296,20300.0
2009-10-19 13:05:00,71.18,71.3,71.18,71.28,10900.0,46.1425,46.2203,46.1425,46.2074,10900.0
2009-10-19 13:10:00,71.28,71.4,71.27,71.34,25500.0,46.2074,46.2851,46.2009,46.2463,25500.0
2009-10-19 13:15:00,71.37,71.43,71.26,71.38,37400.0,46.2657,46.3046,46.1944,46.2722,37400.0
2009-10-19 13:20:00,71.39,71.5,71.39,71.46,29200.0,46.2787,46.35,46.2787,46.324,29200.0
2009-10-19 13:25:00,71.46,71.6,71.44,71.53,48700.0,46.324,46.4148,46.3111,46.3694,48700.0
2009-10-19 13:30:00,71.53,71.57,71.47,71.51,25800.0,46.3694,46.3954,46.3305,46.3565,25800.0
2009-10-19 13:35:00,71.53,71.7,71.52,71.62,37300.0,46.3694,46.4796,46.3629,46.4278,37300.0
2009-10-19 13:40:00,71.62,71.72,71.6,71.72,45600.0,46.4278,46.4926,46.4148,46.4926,45600.0
2009-10-19 13:45:00,71.71,71.78,71.57,71.59,141200.0,46.4861,46.5315,46.3954,46.4083,141200.0
2009-10-19 13:50:00,71.58,71.71,71.45,71.7,127800.0,46.4018,46.4861,46.3176,46.4796,127800.0
2009-10-19 13:55:00,71.7,71.82,71.7,71.76,47500.0,46.4796,46.5574,46.4796,46.5185,47500.0
2009-10-19 14:00:00,71.75,71.76,71.68,71.71,32900.0,46.512,46.5185,46.4667,46.4861,32900.0
2009-10-19 14:05:00,71.71,71.75,71.69,71.72,25400.0,46.4861,46.512,46.4731,46.4926,25400.0
2009-10-19 14:10:00,71.73,71.97,71.71,71.97,52200.0,46.4991,46.6547,46.4861,46.6547,52200.0
2009-10-19 14:15:00,71.97,72.08,71.95,72.06,105000.0,46.6547,46.726,46.6417,46.713,105000.0
2009-10-19 14:20:00,72.05,72.15,72.02,72.1,81500.0,46.7065,46.7713,46.6871,46.7389,81500.0
2009-10-19 14:25:00,72.1,72.13,72.03,72.05,24300.0,46.7389,46.7584,46.6935,46.7065,24300.0
2009-10-19 14:30:00,72.04,72.15,72.03,72.11,44300.0,46.7,46.7713,46.6935,46.7454,44300.0
2009-10-19 14:35:00,72.09,72.13,72.06,72.12,19900.0,46.7324,46.7584,46.713,46.7519,19900.0
2009-10-19 14:40:00,72.11,72.14,72.1,72.12,29900.0,46.7454,46.7649,46.7389,46.7519,29900.0
2009-10-19 14:45:00,72.12,72.14,72.1,72.13,29900.0,46.7519,46.7649,46.7389,46.7584,29900.0
2009-10-19 14:50:00,72.13,72.22,72.1,72.22,40500.0,46.7584,46.8167,46.7389,46.8167,40500.0
2009-10-19 14:55:00,72.22,72.32,72.21,72.3,46200.0,46.8167,46.8815,46.8102,46.8686,46200.0
2009-10-19 15:00:00,72.3,72.32,72.18,72.2,29300.0,46.8686,46.8815,46.7908,46.8037,29300.0
2009-10-19 15:05:00,72.2,72.24,72.18,72.24,29300.0,46.8037,46.8297,46.7908,46.8297,29300.0
2009-10-19 15:10:00,72.23,72.25,72.15,72.19,28600.0,46.8232,46.8362,46.7713,46.7973,28600.0
2009-10-19 15:15:00,72.18,72.19,72.1,72.12,31200.0,46.7908,46.7973,46.7389,46.7519,31200.0
2009-10-19 15:20:00,72.13,72.17,72.0,72.01,39200.0,46.7584,46.7843,46.6741,46.6806,39200.0
2009-10-19 15:25:00,72.01,72.03,71.91,71.97,43100.0,46.6806,46.6935,46.6158,46.6547,43100.0
2009-10-19 15:30:00,71.98,72.03,71.97,71.98,46300.0,46.6611,46.6935,46.6547,46.6611,46300.0
2009-10-19 15:35:00,71.99,71.99,71.89,71.95,44900.0,46.6676,46.6676,46.6028,46.6417,44900.0
2009-10-19 15:40:00,71.95,72.11,71.92,72.08,66800.0,46.6417,46.7454,46.6222,46.726,66800.0
2009-10-19 15:45:00,72.09,72.16,72.03,72.09,52600.0,46.7324,46.7778,46.6935,46.7324,52600.0
2009-10-19 15:50:00,72.08,72.08,71.98,72.05,123100.0,46.726,46.726,46.6611,46.7065,123100.0
2009-10-19 15:55:00,72.05,72.1,71.89,71.91,146100.0,46.7065,46.7389,46.6028,46.6158,146100.0
2009-10-20 09:30:00,72.1,72.23,71.69,72.23,68500.0,46.7389,46.8232,46.4731,46.8232,68500.0
2009-10-20 09:35:00,72.22,72.41,72.17,72.35,65500.0,46.8167,46.9399,46.7843,46.901,65500.0
2009-10-20 09:40:00,72.34,72.63,72.33,72.52,124500.0,46.8945,47.0825,46.888,47.0112,124500.0
2009-10-20 09:45:00,72.51,72.85,72.46,72.83,92500.0,47.0047,47.2251,46.9723,47.2121,92500.0
2009-10-20 09:50:00,72.81,72.85,72.59,72.74,69900.0,47.1992,47.2251,47.0566,47.1538,69900.0
2009-10-20 09:55:00,72.74,72.75,72.41,72.46,65600.0,47.1538,47.1603,46.9399,46.9723,65600.0
2009-10-20 10:00:00,72.47,72.63,72.43,72.49,35500.0,46.9788,47.0825,46.9528,46.9917,35500.0
2009-10-20 10:05:00,72.49,72.51,72.25,72.28,52500.0,46.9917,47.0047,46.8362,46.8556,52500.0
2009-10-20 10:10:00,72.25,72.29,72.11,72.11,57300.0,46.8362,46.8621,46.7454,46.7454,57300.0
2009-10-20 10:15:00,72.13,72.15,71.84,72.03,67200.0,46.7584,46.7713,46.5704,46.6935,67200.0
2009-10-20 10:20:00,72.01,72.23,71.89,72.13,82900.0,46.6806,46.8232,46.6028,46.7584,82900.0
2009-10-20 10:25:00,72.14,72.42,72.13,72.32,66200.0,46.7649,46.9464,46.7584,46.8815,66200.0
2009-10-20 10:30:00,72.32,72.84,72.32,72.84,166300.0,46.8815,47.2186,46.8815,47.2186,166300.0
2009-10-20 10:35:00,72.84,73.07,72.78,73.07,89900.0,47.2186,47.3677,47.1797,47.3677,89900.0
2009-10-20 10:40:00,73.07,73.12,72.92,72.92,54900.0,47.3677,47.4001,47.2705,47.2705,54900.0
2009-10-20 10:45:00,72.93,72.98,72.66,72.67,97600.0,47.277,47.3094,47.1019,47.1084,97600.0
2009-10-20 10:50:00,72.68,72.72,72.56,72.69,62300.0,47.1149,47.1408,47.0371,47.1214,62300.0
2009-10-20 10:55:00,72.72,72.79,72.44,72.65,58900.0,47.1408,47.1862,46.9593,47.0955,58900.0
2009-10-20 11:00:00,72.65,72.69,72.59,72.61,46100.0,47.0955,47.1214,47.0566,47.0695,46100.0
2009-10-20 11:05:00,72.62,72.62,72.39,72.47,20100.0,47.076,47.076,46.9269,46.9788,20100.0
2009-10-20 11:10:00,72.48,72.49,72.12,72.14,38000.0,46.9853,46.9917,46.7519,46.7649,38000.0
2009-10-20 11:15:00,72.13,72.26,72.11,72.24,39800.0,46.7584,46.8426,46.7454,46.8297,39800.0
2009-10-20 11:20:00,72.25,72.31,72.05,72.05,33500.0,46.8362,46.8751,46.7065,46.7065,33500.0
2009-10-20 11:25:00,72.07,72.07,71.66,71.78,53700.0,46.7195,46.7195,46.4537,46.5315,53700.0
2009-10-20 11:30:00,71.78,71.94,71.78,71.85,35600.0,46.5315,46.6352,46.5315,46.5769,35600.0
2009-10-20 11:35:00,71.85,71.85,71.44,71.48,38000.0,46.5769,46.5769,46.3111,46.337,38000.0
2009-10-20 11:40:00,71.45,71.61,71.3,71.31,34700.0,46.3176,46.4213,46.2203,46.2268,34700.0
2009-10-20 11:45:00,71.31,71.42,71.08,71.4,129200.0,46.2268,46.2981,46.0777,46.2851,129200.0
2009-10-20 11:50:00,71.41,71.65,71.4,71.57,35200.0,46.2916,46.4472,46.2851,46.3954,35200.0
2009-10-20 11:55:00,71.57,71.61,71.47,71.5,11400.0,46.3954,46.4213,46.3305,46.35,11400.0
2009-10-20 12:00:00,71.52,71.57,71.26,71.33,31800.0,46.3629,46.3954,46.1944,46.2398,31800.0
2009-10-20 12:05:00,71.31,71.43,71.26,71.4,26400.0,46.2268,46.3046,46.1944,46.2851,26400.0
2009-10-20 12:10:00,71.38,71.56,71.3,71.56,20100.0,46.2722,46.3889,46.2203,46.3889,20100.0
2009-10-20 12:15:00,71.51,71.6,71.46,71.57,25600.0,46.3565,46.4148,46.324,46.3954,25600.0
2009-10-20 12:20:00,71.56,71.6,71.47,71.48,13300.0,46.3889,46.4148,46.3305,46.337,13300.0
2009-10-20 12:25:00,71.49,71.53,71.39,71.43,29700.0,46.3435,46.3694,46.2787,46.3046,29700.0
2009-10-20 12:30:00,71.44,71.47,71.19,71.19,64500.0,46.3111,46.3305,46.149,46.149,64500.0
2009-10-20 12:35:00,71.2,71.28,71.1,71.12,39100.0,46.1555,46.2074,46.0907,46.1036,39100.0
2009-10-20 12:40:00,71.11,71.39,71.11,71.36,14800.0,46.0972,46.2787,46.0972,46.2592,14800.0
2009-10-20 12:45:00,71.36,71.46,71.31,71.39,22600.0,46.2592,46.324,46.2268,46.2787,22600.0
2009-10-20 12:50:00,71.42,71.54,71.42,71.53,15800.0,46.2981,46.3759,46.2981,46.3694,15800.0
2009-10-20 12:55:00,71.53,71.59,71.52,71.55,12000.0,46.3694,46.4083,46.3629,46.3824,12000.0
2009-10-20 13:00:00,71.55,71.74,71.55,71.65,18000.0,46.3824,46.5056,46.3824,46.4472,18000.0
2009-10-20 13:05:00,71.64,71.64,71.54,71.55,16500.0,46.4407,46.4407,46.3759,46.3824,16500.0
2009-10-20 13:10:00,71.53,71.65,71.52,71.65,9300.0,46.3694,46.4472,46.3629,46.4472,9300.0
2009-10-20 13:15:00,71.63,71.67,71.59,71.61,33100.0,46.4342,46.4602,46.4083,46.4213,33100.0
2009-10-20 13:20:00,71.6,71.66,71.6,71.62,8500.0,46.4148,46.4537,46.4148,46.4278,8500.0
2009-10-20 13:25:00,71.61,71.64,71.54,71.61,18900.0,46.4213,46.4407,46.3759,46.4213,18900.0
2009-10-20 13:30:00,71.6,71.72,71.6,71.68,13700.0,46.4148,46.4926,46.4148,46.4667,13700.0
2009-10-20 13:35:00,71.68,71.75,71.66,71.7,31700.0,46.4667,46.512,46.4537,46.4796,31700.0
2009-10-20 13:40:00,71.7,71.71,71.65,71.68,10400.0,46.4796,46.4861,46.4472,46.4667,10400.0
2009-10-20 13:45:00,71.7,71.91,71.69,71.88,18400.0,46.4796,46.6158,46.4731,46.5963,18400.0
2009-10-20 13:50:00,71.89,71.91,71.81,71.86,21800.0,46.6028,46.6158,46.5509,46.5833,21800.0
2009-10-20 13:55:00,71.86,71.86,71.56,71.64,28500.0,46.5833,46.5833,46.3889,46.4407,28500.0
2009-10-20 14:00:00,71.63,71.66,71.53,71.64,34700.0,46.4342,46.4537,46.3694,46.4407,34700.0
2009-10-20 14:05:00,71.65,71.82,71.64,71.76,25600.0,46.4472,46.5574,46.4407,46.5185,25600.0
2009-10-20 14:10:00,71.76,71.8,71.74,71.78,14000.0,46.5185,46.5444,46.5056,46.5315,14000.0
2009-10-20 14:15:00,71.78,71.91,71.78,71.9,28200.0,46.5315,46.6158,46.5315,46.6093,28200.0
2009-10-20 14:20:00,71.9,71.98,71.85,71.91,16500.0,46.6093,46.6611,46.5769,46.6158,16500.0
2009-10-20 14:25:00,71.92,71.92,71.73,71.82,26800.0,46.6222,46.6222,46.4991,46.5574,26800.0
2009-10-20 14:30:00,71.82,72.0,71.74,72.0,48800.0,46.5574,46.6741,46.5056,46.6741,48800.0
2009-10-20 14:35:00,72.0,72.17,71.99,72.16,57300.0,46.6741,46.7843,46.6676,46.7778,57300.0
2009-10-20 14:40:00,72.15,72.17,72.04,72.06,48600.0,46.7713,46.7843,46.7,46.713,48600.0
2009-10-20 14:45:00,72.06,72.17,71.92,71.94,27900.0,46.713,46.7843,46.6222,46.6352,27900.0
2009-10-20 14:50:00,71.97,72.04,71.92,71.93,13700.0,46.6547,46.7,46.6222,46.6287,13700.0
2009-10-20 14:55:00,71.92,71.93,71.85,71.93,15300.0,46.6222,46.6287,46.5769,46.6287,15300.0
2009-10-20 15:00:00,71.93,71.95,71.87,71.89,27500.0,46.6287,46.6417,46.5898,46.6028,27500.0
2009-10-20 15:05:00,71.89,71.89,71.7,71.71,26600.0,46.6028,46.6028,46.4796,46.4861,26600.0
2009-10-20 15:10:00,71.71,71.74,71.59,71.65,23500.0,46.4861,46.5056,46.4083,46.4472,23500.0
2009-10-20 15:15:00,71.65,71.71,71.57,71.69,24100.0,46.4472,46.4861,46.3954,46.4731,24100.0
2009-10-20 15:20:00,71.69,71.72,71.64,71.64,17200.0,46.4731,46.4926,46.4407,46.4407,17200.0
2009-10-20 15:25:00,71.63,71.75,71.62,71.75,25600.0,46.4342,46.512,46.4278,46.512,25600.0
2009-10-20 15:30:00,71.74,71.95,71.74,71.86,43700.0,46.5056,46.6417,46.5056,46.5833,43700.0
2009-10-20 15:35:00,71.86,72.01,71.86,71.95,25000.0,46.5833,46.6806,46.5833,46.6417,25000.0
2009-10-20 15:40:00,71.94,72.03,71.92,71.95,30500.0,46.6352,46.6935,46.6222,46.6417,30500.0
2009-10-20 15:45:00,71.95,72.06,71.87,72.05,42600.0,46.6417,46.713,46.5898,46.7065,42600.0
2009-10-20 15:50:00,72.05,72.12,71.99,72.12,55900.0,46.7065,46.7519,46.6676,46.7519,55900.0
2009-10-20 15:55:00,72.12,72.13,71.97,72.03,70200.0,46.7519,46.7584,46.6547,46.6935,70200.0
2009-10-21 09:30:00,70.21,70.47,69.95,70.26,232000.0,45.5137,45.6823,45.3452,45.5461,232000.0
2009-10-21 09:35:00,70.25,70.75,70.14,70.62,139300.0,45.5397,45.8638,45.4684,45.7795,139300.0
2009-10-21 09:40:00,70.59,70.73,70.5,70.65,89400.0,45.7601,45.8508,45.7017,45.799,89400.0
2009-10-21 09:45:00,70.65,70.68,70.5,70.6,92000.0,45.799,45.8184,45.7017,45.7665,92000.0
2009-10-21 09:50:00,70.6,70.83,70.52,70.74,107400.0,45.7665,45.9156,45.7147,45.8573,107400.0
2009-10-21 09:55:00,70.75,70.79,70.57,70.68,45500.0,45.8638,45.8897,45.7471,45.8184,45500.0
2009-10-21 10:00:00,70.69,70.75,70.55,70.64,63500.0,45.8249,45.8638,45.7341,45.7925,63500.0
2009-10-21 10:05:00,70.66,71.17,70.66,71.06,177100.0,45.8054,46.136,45.8054,46.0647,177100.0
2009-10-21 10:10:00,71.06,71.15,70.86,70.93,159300.0,46.0647,46.1231,45.9351,45.9805,159300.0
2009-10-21 10:15:00,70.96,71.08,70.78,70.78,121600.0,45.9999,46.0777,45.8832,45.8832,121600.0
2009-10-21 10:20:00,70.78,70.85,70.57,70.66,84800.0,45.8832,45.9286,45.7471,45.8054,84800.0
2009-10-21 10:25:00,70.65,70.87,70.63,70.84,52000.0,45.799,45.9416,45.786,45.9221,52000.0
2009-10-21 10:30:00,70.87,71.04,70.57,70.92,119700.0,45.9416,46.0518,45.7471,45.974,119700.0
2009-10-21 10:35:00,70.91,71.34,70.91,71.13,109200.0,45.9675,46.2463,45.9675,46.1101,109200.0
2009-10-21 10:40:00,71.14,71.46,71.13,71.4,96500.0,46.1166,46.324,46.1101,46.2851,96500.0
2009-10-21 10:45:00,71.43,71.69,71.3,71.59,141500.0,46.3046,46.4731,46.2203,46.4083,141500.0
2009-10-21 10:50:00,71.58,71.74,71.55,71.68,48400.0,46.4018,46.5056,46.3824,46.4667,48400.0
2009-10-21 10:55:00,71.72,71.73,71.58,71.6,42500.0,46.4926,46.4991,46.4018,46.4148,42500.0
2009-10-21 11:00:00,71.61,71.61,71.34,71.35,90900.0,46.4213,46.4213,46.2463,46.2527,90900.0
2009-10-21 11:05:00,71.36,71.38,71.19,71.21,46300.0,46.2592,46.2722,46.149,46.162,46300.0
2009-10-21 11:10:00,71.22,71.39,71.19,71.35,64900.0,46.1685,46.2787,46.149,46.2527,64900.0
2009-10-21 11:15:00,71.36,71.42,71.23,71.25,39500.0,46.2592,46.2981,46.1749,46.1879,39500.0
2009-10-21 11:20:00,71.24,71.41,71.23,71.38,46400.0,46.1814,46.2916,46.1749,46.2722,46400.0
2009-10-21 11:25:00,71.37,71.64,71.35,71.61,44700.0,46.2657,46.4407,46.2527,46.4213,44700.0
2009-10-21 11:30:00,71.61,71.71,71.6,71.67,24700.0,46.4213,46.4861,46.4148,46.4602,24700.0
2009-10-21 11:35:00,71.63,71.9,71.61,71.89,35600.0,46.4342,46.6093,46.4213,46.6028,35600.0
2009-10-21 11:40:00,71.88,71.89,71.76,71.76,24400.0,46.5963,46.6028,46.5185,46.5185,24400.0
2009-10-21 11:45:00,71.75,71.78,71.49,71.54,47800.0,46.512,46.5315,46.3435,46.3759,47800.0
2009-10-21 11:50:00,71.54,71.6,71.47,71.57,32700.0,46.3759,46.4148,46.3305,46.3954,32700.0
2009-10-21 11:55:00,71.58,71.66,71.55,71.63,14000.0,46.4018,46.4537,46.3824,46.4342,14000.0
2009-10-21 12:00:00,71.65,71.8,71.63,71.78,24800.0,46.4472,46.5444,46.4342,46.5315,24800.0
2009-10-21 12:05:00,71.78,71.82,71.68,71.7,22100.0,46.5315,46.5574,46.4667,46.4796,22100.0
2009-10-21 12:10:00,71.7,71.76,71.59,71.59,11500.0,46.4796,46.5185,46.4083,46.4083,11500.0
2009-10-21 12:15:00,71.61,71.69,71.58,71.67,19200.0,46.4213,46.4731,46.4018,46.4602,19200.0
2009-10-21 12:20:00,71.66,71.81,71.66,71.79,31200.0,46.4537,46.5509,46.4537,46.538,31200.0
2009-10-21 12:25:00,71.81,71.93,71.8,71.9,32700.0,46.5509,46.6287,46.5444,46.6093,32700.0
2009-10-21 12:30:00,71.91,71.92,71.82,71.83,16500.0,46.6158,46.6222,46.5574,46.5639,16500.0
2009-10-21 12:35:00,71.82,71.92,71.81,71.87,16000.0,46.5574,46.6222,46.5509,46.5898,16000.0
2009-10-21 12:40:00,71.89,71.96,71.88,71.95,15300.0,46.6028,46.6482,46.5963,46.6417,15300.0
2009-10-21 12:45:00,71.95,72.14,71.95,72.14,33300.0,46.6417,46.7649,46.6417,46.7649,33300.0
2009-10-21 12:50:00,72.12,72.35,72.07,72.32,51100.0,46.7519,46.901,46.7195,46.8815,51100.0
2009-10-21 12:55:00,72.32,72.56,72.3,72.5,106600.0,46.8815,47.0371,46.8686,46.9982,106600.0
2009-10-21 13:00:00,72.5,72.53,72.27,72.27,50500.0,46.9982,47.0177,46.8491,46.8491,50500.0
2009-10-21 13:05:00,72.28,72.32,72.2,72.3,23800.0,46.8556,46.8815,46.8037,46.8686,23800.0
2009-10-21 13:10:00,72.3,72.45,72.29,72.42,35100.0,46.8686,46.9658,46.8621,46.9464,35100.0
2009-10-21 13:15:00,72.4,72.54,72.39,72.52,28600.0,46.9334,47.0242,46.9269,47.0112,28600.0
2009-10-21 13:20:00,72.54,72.55,72.48,72.49,29200.0,47.0242,47.0306,46.9853,46.9917,29200.0
2009-10-21 13:25:00,72.48,72.5,72.37,72.37,23800.0,46.9853,46.9982,46.914,46.914,23800.0
2009-10-21 13:30:00,72.38,72.4,72.28,72.28,37900.0,46.9204,46.9334,46.8556,46.8556,37900.0
2009-10-21 13:35:00,72.28,72.47,72.27,72.41,41600.0,46.8556,46.9788,46.8491,46.9399,41600.0
2009-10-21 13:40:00,72.4,72.51,72.4,72.46,36900.0,46.9334,47.0047,46.9334,46.9723,36900.0
2009-10-21 13:45:00,72.45,72.45,72.3,72.34,66900.0,46.9658,46.9658,46.8686,46.8945,66900.0
2009-10-21 13:50:00,72.34,72.49,72.32,72.44,31900.0,46.8945,46.9917,46.8815,46.9593,31900.0
2009-10-21 13:55:00,72.43,72.55,72.42,72.52,28300.0,46.9528,47.0306,46.9464,47.0112,28300.0
2009-10-21 14:00:00,72.54,72.54,72.35,72.35,35900.0,47.0242,47.0242,46.901,46.901,35900.0
2009-10-21 14:05:00,72.35,72.46,72.32,72.42,22500.0,46.901,46.9723,46.8815,46.9464,22500.0
2009-10-21 14:10:00,72.4,72.41,72.18,72.2,31100.0,46.9334,46.9399,46.7908,46.8037,31100.0
2009-10-21 14:15:00,72.18,72.18,71.9,72.01,44400.0,46.7908,46.7908,46.6093,46.6806,44400.0
2009-10-21 14:20:00,72.01,72.14,72.0,72.09,40100.0,46.6806,46.7649,46.6741,46.7324,40100.0
2009-10-21 14:25:00,72.11,72.19,72.03,72.05,18800.0,46.7454,46.7973,46.6935,46.7065,18800.0
2009-10-21 14:30:00,72.04,72.13,72.01,72.13,60400.0,46.7,46.7584,46.6806,46.7584,60400.0
2009-10-21 14:35:00,72.11,72.29,72.09,72.24,72800.0,46.7454,46.8621,46.7324,46.8297,72800.0
2009-10-21 14:40:00,72.23,72.39,72.2,72.35,54100.0,46.8232,46.9269,46.8037,46.901,54100.0
2009-10-21 14:45:00,72.35,72.51,72.34,72.49,36200.0,46.901,47.0047,46.8945,46.9917,36200.0
2009-10-21 14:50:00,72.5,72.56,72.48,72.55,57200.0,46.9982,47.0371,46.9853,47.0306,57200.0
2009-10-21 14:55:00,72.55,72.64,72.53,72.61,46400.0,47.0306,47.089,47.0177,47.0695,46400.0
2009-10-21 15:00:00,72.61,72.67,72.55,72.58,59800.0,47.0695,47.1084,47.0306,47.0501,59800.0
2009-10-21 15:05:00,72.58,72.63,72.53,72.56,39800.0,47.0501,47.0825,47.0177,47.0371,39800.0
2009-10-21 15:10:00,72.53,72.55,72.32,72.32,39500.0,47.0177,47.0306,46.8815,46.8815,39500.0
2009-10-21 15:15:00,72.32,72.34,72.14,72.2,54600.0,46.8815,46.8945,46.7649,46.8037,54600.0
2009-10-21 15:20:00,72.18,72.21,71.8,71.9,118500.0,46.7908,46.8102,46.5444,46.6093,118500.0
2009-10-21 15:25:00,71.89,71.95,71.61,71.7,55900.0,46.6028,46.6417,46.4213,46.4796,55900.0
2009-10-21 15:30:00,71.68,71.68,71.34,71.47,133800.0,46.4667,46.4667,46.2463,46.3305,133800.0
2009-10-21 15:35:00,71.45,71.47,71.21,71.31,154300.0,46.3176,46.3305,46.162,46.2268,154300.0
2009-10-21 15:40:00,71.31,71.37,70.83,70.85,114800.0,46.2268,46.2657,45.9156,45.9286,114800.0
2009-10-21 15:45:00,70.87,71.09,70.82,70.96,157400.0,45.9416,46.0842,45.9092,45.9999,157400.0
2009-10-21 15:50:00,70.97,71.01,70.81,70.96,105900.0,46.0064,46.0323,45.9027,45.9999,105900.0
2009-10-21 15:55:00,70.98,70.99,70.72,70.85,155000.0,46.0129,46.0194,45.8443,45.9286,155000.0
2009-10-22 09:30:00,70.36,70.49,70.04,70.35,100800.0,45.611,45.6952,45.4035,45.6045,100800.0
2009-10-22 09:35:00,70.34,70.53,70.29,70.38,78400.0,45.598,45.7212,45.5656,45.6239,78400.0
2009-10-22 09:40:00,70.35,70.46,70.15,70.2,77500.0,45.6045,45.6758,45.4748,45.5072,77500.0
2009-10-22 09:45:00,70.22,70.22,69.67,69.72,87600.0,45.5202,45.5202,45.1637,45.1961,87600.0
2009-10-22 09:50:00,69.72,69.8,69.4,69.69,70100.0,45.1961,45.2479,44.9886,45.1766,70100.0
2009-10-22 09:55:00,69.69,69.74,69.5,69.74,66900.0,45.1766,45.2091,45.0535,45.2091,66900.0
2009-10-22 10:00:00,69.74,69.74,69.28,69.39,84000.0,45.2091,45.2091,44.9109,44.9822,84000.0
2009-10-22 10:05:00,69.39,69.49,69.3,69.32,51700.0,44.9822,45.047,44.9238,44.9368,51700.0
2009-10-22 10:10:00,69.31,69.54,69.25,69.47,61100.0,44.9303,45.0794,44.8914,45.034,61100.0
2009-10-22 10:15:00,69.48,69.51,69.37,69.51,40600.0,45.0405,45.06,44.9692,45.06,40600.0
2009-10-22 10:20:00,69.52,69.7,69.45,69.55,54500.0,45.0664,45.1831,45.0211,45.0859,54500.0
2009-10-22 10:25:00,69.52,69.69,69.3,69.44,70100.0,45.0664,45.1766,44.9238,45.0146,70100.0
2009-10-22 10:30:00,69.45,69.73,69.19,69.25,66300.0,45.0211,45.2026,44.8525,44.8914,66300.0
2009-10-22 10:35:00,69.26,69.4,69.03,69.08,72100.0,44.8979,44.9886,44.7488,44.7812,72100.0
2009-10-22 10:40:00,69.08,69.13,68.82,68.82,100100.0,44.7812,44.8136,44.6127,44.6127,100100.0
2009-10-22 10:45:00,68.82,68.96,68.73,68.88,82200.0,44.6127,44.7034,44.5543,44.6516,82200.0
2009-10-22 10:50:00,68.88,69.34,68.87,69.27,111600.0,44.6516,44.9497,44.6451,44.9044,111600.0
2009-10-22 10:55:00,69.28,69.5,69.25,69.35,73000.0,44.9109,45.0535,44.8914,44.9562,73000.0
2009-10-22 11:00:00,69.36,69.78,69.34,69.61,120400.0,44.9627,45.235,44.9497,45.1248,120400.0
2009-10-22 11:05:00,69.61,69.89,69.56,69.58,111600.0,45.1248,45.3063,45.0924,45.1053,111600.0
2009-10-22 11:10:00,69.57,69.6,69.3,69.42,75000.0,45.0988,45.1183,44.9238,45.0016,75000.0
2009-10-22 11:15:00,69.42,69.45,69.04,69.06,58500.0,45.0016,45.0211,44.7553,44.7682,58500.0
2009-10-22 11:20:00,69.05,69.12,69.0,69.06,34400.0,44.7618,44.8071,44.7293,44.7682,34400.0
2009-10-22 11:25:00,69.07,69.28,69.07,69.23,40900.0,44.7747,44.9109,44.7747,44.8784,40900.0
2009-10-22 11:30:00,69.22,69.28,69.16,69.24,37900.0,44.872,44.9109,44.8331,44.8849,37900.0
2009-10-22 11:35:00,69.25,69.36,69.23,69.33,27900.0,44.8914,44.9627,44.8784,44.9433,27900.0
2009-10-22 11:40:00,69.33,69.38,69.26,69.38,22900.0,44.9433,44.9757,44.8979,44.9757,22900.0
2009-10-22 11:45:00,69.37,69.47,69.31,69.41,19600.0,44.9692,45.034,44.9303,44.9951,19600.0
2009-10-22 11:50:00,69.43,69.44,69.24,69.26,36700.0,45.0081,45.0146,44.8849,44.8979,36700.0
2009-10-22 11:55:00,69.26,69.26,69.07,69.1,43900.0,44.8979,44.8979,44.7747,44.7942,43900.0
2009-10-22 12:00:00,69.08,69.11,68.97,69.05,43200.0,44.7812,44.8007,44.7099,44.7618,43200.0
2009-10-22 12:05:00,69.03,69.04,68.91,69.0,40200.0,44.7488,44.7553,44.671,44.7293,40200.0
2009-10-22 12:10:00,69.0,69.07,69.0,69.06,19800.0,44.7293,44.7747,44.7293,44.7682,19800.0
2009-10-22 12:15:00,69.05,69.08,68.96,68.98,41200.0,44.7618,44.7812,44.7034,44.7164,41200.0
2009-10-22 12:20:00,68.99,69.14,68.95,68.95,42400.0,44.7229,44.8201,44.6969,44.6969,42400.0
2009-10-22 12:25:00,68.95,68.97,68.84,68.86,49100.0,44.6969,44.7099,44.6256,44.6386,49100.0
2009-10-22 12:30:00,68.87,69.12,68.85,69.11,75800.0,44.6451,44.8071,44.6321,44.8007,75800.0
2009-10-22 12:35:00,69.12,69.18,69.11,69.15,25300.0,44.8071,44.846,44.8007,44.8266,25300.0
2009-10-22 12:40:00,69.18,69.31,69.17,69.28,11400.0,44.846,44.9303,44.8395,44.9109,11400.0
2009-10-22 12:45:00,69.29,69.49,69.29,69.42,36000.0,44.9173,45.047,44.9173,45.0016,36000.0
2009-10-22 12:50:00,69.42,69.42,69.25,69.25,22300.0,45.0016,45.0016,44.8914,44.8914,22300.0
2009-10-22 12:55:00,69.25,69.26,69.2,69.2,61400.0,44.8914,44.8979,44.859,44.859,61400.0
2009-10-22 13:00:00,69.21,69.23,69.17,69.2,41000.0,44.8655,44.8784,44.8395,44.859,41000.0
2009-10-22 13:05:00,69.2,69.24,69.19,69.2,18800.0,44.859,44.8849,44.8525,44.859,18800.0
2009-10-22 13:10:00,69.2,69.25,69.15,69.19,13600.0,44.859,44.8914,44.8266,44.8525,13600.0
2009-10-22 13:15:00,69.18,69.2,69.05,69.1,30500.0,44.846,44.859,44.7618,44.7942,30500.0
2009-10-22 13:20:00,69.12,69.23,69.12,69.2,8600.0,44.8071,44.8784,44.8071,44.859,8600.0
2009-10-22 13:25:00,69.2,69.23,69.16,69.19,18700.0,44.859,44.8784,44.8331,44.8525,18700.0
2009-10-22 13:30:00,69.19,69.28,69.14,69.26,31400.0,44.8525,44.9109,44.8201,44.8979,31400.0
2009-10-22 13:35:00,69.26,69.33,69.23,69.3,14400.0,44.8979,44.9433,44.8784,44.9238,14400.0
2009-10-22 13:40:00,69.3,69.31,69.21,69.28,19100.0,44.9238,44.9303,44.8655,44.9109,19100.0
2009-10-22 13:45:00,69.28,69.42,69.28,69.39,57900.0,44.9109,45.0016,44.9109,44.9822,57900.0
2009-10-22 13:50:00,69.41,69.51,69.39,69.42,45400.0,44.9951,45.06,44.9822,45.0016,45400.0
2009-10-22 13:55:00,69.42,69.43,69.34,69.4,30700.0,45.0016,45.0081,44.9497,44.9886,30700.0
2009-10-22 14:00:00,69.4,69.59,69.34,69.52,94900.0,44.9886,45.1118,44.9497,45.0664,94900.0
2009-10-22 14:05:00,69.52,69.67,69.52,69.67,37700.0,45.0664,45.1637,45.0664,45.1637,37700.0
2009-10-22 14:10:00,69.67,69.71,69.58,69.66,59600.0,45.1637,45.1896,45.1053,45.1572,59600.0
2009-10-22 14:15:00,69.66,69.79,69.64,69.69,43400.0,45.1572,45.2415,45.1442,45.1766,43400.0
2009-10-22 14:20:00,69.69,69.8,69.67,69.79,21400.0,45.1766,45.2479,45.1637,45.2415,21400.0
2009-10-22 14:25:00,69.8,69.81,69.74,69.76,27900.0,45.2479,45.2544,45.2091,45.222,27900.0
2009-10-22 14:30:00,69.76,69.85,69.75,69.78,18200.0,45.222,45.2804,45.2155,45.235,18200.0
2009-10-22 14:35:00,69.77,69.94,69.76,69.89,29500.0,45.2285,45.3387,45.222,45.3063,29500.0
2009-10-22 14:40:00,69.89,69.93,69.73,69.77,46300.0,45.3063,45.3322,45.2026,45.2285,46300.0
2009-10-22 14:45:00,69.79,69.8,69.66,69.7,25000.0,45.2415,45.2479,45.1572,45.1831,25000.0
2009-10-22 14:50:00,69.7,69.79,69.67,69.77,15200.0,45.1831,45.2415,45.1637,45.2285,15200.0
2009-10-22 14:55:00,69.77,69.86,69.74,69.86,28400.0,45.2285,45.2868,45.2091,45.2868,28400.0
2009-10-22 15:00:00,69.86,70.0,69.82,69.97,38400.0,45.2868,45.3776,45.2609,45.3581,38400.0
2009-10-22 15:05:00,69.99,70.03,69.95,69.96,40600.0,45.3711,45.397,45.3452,45.3517,40600.0
2009-10-22 15:10:00,69.98,70.03,69.93,69.96,32300.0,45.3646,45.397,45.3322,45.3517,32300.0
2009-10-22 15:15:00,69.96,70.0,69.91,69.96,59200.0,45.3517,45.3776,45.3193,45.3517,59200.0
2009-10-22 15:20:00,69.96,70.18,69.92,70.18,57300.0,45.3517,45.4943,45.3257,45.4943,57300.0
2009-10-22 15:25:00,70.18,70.36,70.14,70.35,81800.0,45.4943,45.611,45.4684,45.6045,81800.0
2009-10-22 15:30:00,70.36,70.51,70.36,70.5,124100.0,45.611,45.7082,45.611,45.7017,124100.0
2009-10-22 15:35:00,70.51,70.52,70.38,70.39,75200.0,45.7082,45.7147,45.6239,45.6304,75200.0
2009-10-22 15:40:00,70.4,70.49,70.38,70.49,52400.0,45.6369,45.6952,45.6239,45.6952,52400.0
2009-10-22 15:45:00,70.48,70.51,70.4,70.4,84100.0,45.6888,45.7082,45.6369,45.6369,84100.0
2009-10-22 15:50:00,70.41,70.46,70.31,70.31,54800.0,45.6434,45.6758,45.5786,45.5786,54800.0
2009-10-22 15:55:00,70.32,70.43,70.25,70.36,104400.0,45.585,45.6563,45.5397,45.611,104400.0
2009-10-23 09:30:00,70.57,70.7,70.41,70.52,215000.0,45.7471,45.8314,45.6434,45.7147,215000.0
2009-10-23 09:35:00,70.5,70.65,70.24,70.27,57700.0,45.7017,45.799,45.5332,45.5526,57700.0
2009-10-23 09:40:00,70.28,70.3,69.84,69.84,65600.0,45.5591,45.5721,45.2739,45.2739,65600.0
2009-10-23 09:45:00,69.83,69.85,69.62,69.72,41000.0,45.2674,45.2804,45.1313,45.1961,41000.0
2009-10-23 09:50:00,69.69,69.92,69.56,69.86,31100.0,45.1766,45.3257,45.0924,45.2868,31100.0
2009-10-23 09:55:00,69.87,70.0,69.75,69.9,59000.0,45.2933,45.3776,45.2155,45.3128,59000.0
2009-10-23 10:00:00,69.95,70.2,69.43,69.43,79300.0,45.3452,45.5072,45.0081,45.0081,79300.0
2009-10-23 10:05:00,69.43,69.45,69.16,69.31,46400.0,45.0081,45.0211,44.8331,44.9303,46400.0
2009-10-23 10:10:00,69.3,69.37,69.05,69.28,43800.0,44.9238,44.9692,44.7618,44.9109,43800.0
2009-10-23 10:15:00,69.27,69.47,69.15,69.47,35100.0,44.9044,45.034,44.8266,45.034,35100.0
2009-10-23 10:20:00,69.45,69.5,69.28,69.32,17000.0,45.0211,45.0535,44.9109,44.9368,17000.0
2009-10-23 10:25:00,69.38,69.43,69.2,69.4,16600.0,44.9757,45.0081,44.859,44.9886,16600.0
2009-10-23 10:30:00,69.4,69.41,69.1,69.13,47100.0,44.9886,44.9951,44.7942,44.8136,47100.0
2009-10-23 10:35:00,69.11,69.28,69.03,69.24,30800.0,44.8007,44.9109,44.7488,44.8849,30800.0
2009-10-23 10:40:00,69.27,69.3,69.14,69.14,21700.0,44.9044,44.9238,44.8201,44.8201,21700.0
2009-10-23 10:45:00,69.18,69.19,68.94,69.1,65700.0,44.846,44.8525,44.6904,44.7942,65700.0
2009-10-23 10:50:00,69.1,69.19,68.98,69.15,36200.0,44.7942,44.8525,44.7164,44.8266,36200.0
2009-10-23 10:55:00,69.15,69.15,68.82,68.83,29200.0,44.8266,44.8266,44.6127,44.6191,29200.0
2009-10-23 11:00:00,68.81,68.85,68.45,68.48,67600.0,44.6062,44.6321,44.3728,44.3923,67600.0
2009-10-23 11:05:00,68.48,68.84,68.47,68.84,22200.0,44.3923,44.6256,44.3858,44.6256,22200.0
2009-10-23 11:10:00,68.85,68.99,68.81,68.81,23900.0,44.6321,44.7229,44.6062,44.6062,23900.0
2009-10-23 11:15:00,68.81,68.82,68.23,68.25,62900.0,44.6062,44.6127,44.2302,44.2432,62900.0
2009-10-23 11:20:00,68.25,68.36,68.14,68.36,73800.0,44.2432,44.3145,44.1718,44.3145,73800.0
2009-10-23 11:25:00,68.35,68.5,68.33,68.33,34800.0,44.308,44.4052,44.295,44.295,34800.0
2009-10-23 11:30:00,68.33,68.38,68.24,68.24,18500.0,44.295,44.3274,44.2367,44.2367,18500.0
2009-10-23 11:35:00,68.25,68.52,68.2,68.49,29400.0,44.2432,44.4182,44.2107,44.3987,29400.0
2009-10-23 11:40:00,68.52,68.77,68.52,68.74,26200.0,44.4182,44.5802,44.4182,44.5608,26200.0
2009-10-23 11:45:00,68.74,68.8,68.37,68.38,23900.0,44.5608,44.5997,44.3209,44.3274,23900.0
2009-10-23 11:50:00,68.36,68.7,68.35,68.66,22100.0,44.3145,44.5349,44.308,44.5089,22100.0
2009-10-23 11:55:00,68.63,68.65,68.43,68.5,24500.0,44.4895,44.5025,44.3598,44.4052,24500.0
2009-10-23 12:00:00,68.5,68.69,68.5,68.59,16700.0,44.4052,44.5284,44.4052,44.4636,16700.0
2009-10-23 12:05:00,68.59,68.68,68.52,68.53,40500.0,44.4636,44.5219,44.4182,44.4247,40500.0
2009-10-23 12:10:00,68.55,68.63,68.32,68.32,65900.0,44.4376,44.4895,44.2885,44.2885,65900.0
2009-10-23 12:15:00,68.33,68.39,68.28,68.38,13200.0,44.295,44.3339,44.2626,44.3274,13200.0
2009-10-23 12:20:00,68.39,68.39,68.22,68.25,8900.0,44.3339,44.3339,44.2237,44.2432,8900.0
2009-10-23 12:25:00,68.26,68.4,68.2,68.4,10200.0,44.2496,44.3404,44.2107,44.3404,10200.0
2009-10-23 12:30:00,68.4,68.45,68.37,68.42,15500.0,44.3404,44.3728,44.3209,44.3534,15500.0
2009-10-23 12:35:00,68.4,68.63,68.4,68.58,9300.0,44.3404,44.4895,44.3404,44.4571,9300.0
2009-10-23 12:40:00,68.58,68.64,68.55,68.64,8600.0,44.4571,44.496,44.4376,44.496,8600.0
2009-10-23 12:45:00,68.64,68.88,68.64,68.82,25000.0,44.496,44.6516,44.496,44.6127,25000.0
2009-10-23 12:50:00,68.82,68.82,68.7,68.73,15800.0,44.6127,44.6127,44.5349,44.5543,15800.0
2009-10-23 12:55:00,68.74,68.75,68.64,68.69,68500.0,44.5608,44.5673,44.496,44.5284,68500.0
2009-10-23 13:00:00,68.68,68.68,68.49,68.65,21700.0,44.5219,44.5219,44.3987,44.5025,21700.0
2009-10-23 13:05:00,68.65,68.69,68.61,68.69,21100.0,44.5025,44.5284,44.4765,44.5284,21100.0
2009-10-23 13:10:00,68.69,68.8,68.67,68.72,13400.0,44.5284,44.5997,44.5154,44.5478,13400.0
2009-10-23 13:15:00,68.73,68.75,68.62,68.62,15200.0,44.5543,44.5673,44.483,44.483,15200.0
2009-10-23 13:20:00,68.62,68.62,68.36,68.42,16000.0,44.483,44.483,44.3145,44.3534,16000.0
2009-10-23 13:25:00,68.44,68.48,68.35,68.38,9500.0,44.3663,44.3923,44.308,44.3274,9500.0
2009-10-23 13:30:00,68.36,68.36,67.99,68.1,174800.0,44.3145,44.3145,44.0746,44.1459,174800.0
2009-10-23 13:35:00,68.1,68.14,67.92,68.0,28300.0,44.1459,44.1718,44.0292,44.0811,28300.0
2009-10-23 13:40:00,67.99,68.15,67.9,68.1,29200.0,44.0746,44.1783,44.0163,44.1459,29200.0
2009-10-23 13:45:00,68.11,68.12,67.94,67.99,22400.0,44.1524,44.1589,44.0422,44.0746,22400.0
2009-10-23 13:50:00,68.0,68.18,67.96,68.11,25800.0,44.0811,44.1978,44.0552,44.1524,25800.0
2009-10-23 13:55:00,68.12,68.18,68.0,68.17,20700.0,44.1589,44.1978,44.0811,44.1913,20700.0
2009-10-23 14:00:00,68.17,68.2,68.05,68.06,18900.0,44.1913,44.2107,44.1135,44.12,18900.0
2009-10-23 14:05:00,68.04,68.14,67.87,68.09,44100.0,44.107,44.1718,43.9968,44.1394,44100.0
2009-10-23 14:10:00,68.09,68.3,68.07,68.21,17100.0,44.1394,44.2756,44.1265,44.2172,17100.0
2009-10-23 14:15:00,68.21,68.29,68.17,68.22,12700.0,44.2172,44.2691,44.1913,44.2237,12700.0
2009-10-23 14:20:00,68.21,68.39,68.21,68.32,24200.0,44.2172,44.3339,44.2172,44.2885,24200.0
2009-10-23 14:25:00,68.29,68.31,68.22,68.27,15100.0,44.2691,44.2821,44.2237,44.2561,15100.0
2009-10-23 14:30:00,68.26,68.28,68.09,68.23,15400.0,44.2496,44.2626,44.1394,44.2302,15400.0
2009-10-23 14:35:00,68.23,68.31,68.23,68.31,6500.0,44.2302,44.2821,44.2302,44.2821,6500.0
2009-10-23 14:40:00,68.31,68.32,68.25,68.29,11600.0,44.2821,44.2885,44.2432,44.2691,11600.0
2009-10-23 14:45:00,68.29,68.37,68.24,68.27,11100.0,44.2691,44.3209,44.2367,44.2561,11100.0
2009-10-23 14:50:00,68.27,68.3,68.13,68.16,48700.0,44.2561,44.2756,44.1654,44.1848,48700.0
2009-10-23 14:55:00,68.14,68.18,68.05,68.11,35800.0,44.1718,44.1978,44.1135,44.1524,35800.0
2009-10-23 15:00:00,68.12,68.12,68.0,68.03,29600.0,44.1589,44.1589,44.0811,44.1005,29600.0
2009-10-23 15:05:00,68.04,68.19,68.01,68.07,56000.0,44.107,44.2043,44.0876,44.1265,56000.0
2009-10-23 15:10:00,68.07,68.17,68.0,68.17,37200.0,44.1265,44.1913,44.0811,44.1913,37200.0
2009-10-23 15:15:00,68.14,68.2,68.09,68.13,32900.0,44.1718,44.2107,44.1394,44.1654,32900.0
2009-10-23 15:20:00,68.15,68.2,68.09,68.09,30000.0,44.1783,44.2107,44.1394,44.1394,30000.0
2009-10-23 15:25:00,68.09,68.11,68.02,68.09,32200.0,44.1394,44.1524,44.0941,44.1394,32200.0
2009-10-23 15:30:00,68.08,68.08,67.95,68.0,61300.0,44.133,44.133,44.0487,44.0811,61300.0
2009-10-23 15:35:00,68.0,68.02,67.76,67.81,114200.0,44.0811,44.0941,43.9255,43.9579,114200.0
2009-10-23 15:40:00,67.81,68.07,67.8,68.0,79600.0,43.9579,44.1265,43.9514,44.0811,79600.0
2009-10-23 15:45:00,68.0,68.18,67.89,68.16,93900.0,44.0811,44.1978,44.0098,44.1848,93900.0
2009-10-23 15:50:00,68.16,68.29,68.15,68.25,113300.0,44.1848,44.2691,44.1783,44.2432,113300.0
2009-10-23 15:55:00,68.25,68.44,68.25,68.28,161100.0,44.2432,44.3663,44.2432,44.2626,161100.0
2009-10-26 09:30:00,68.01,68.52,67.95,68.04,129700.0,44.0876,44.4182,44.0487,44.107,129700.0
2009-10-26 09:35:00,68.1,68.67,67.94,68.61,124000.0,44.1459,44.5154,44.0422,44.4765,124000.0
2009-10-26 09:40:00,68.64,68.68,68.42,68.46,66300.0,44.496,44.5219,44.3534,44.3793,66300.0
2009-10-26 09:45:00,68.43,68.75,68.43,68.59,84600.0,44.3598,44.5673,44.3598,44.4636,84600.0
2009-10-26 09:50:00,68.61,68.99,68.61,68.75,95900.0,44.4765,44.7229,44.4765,44.5673,95900.0
2009-10-26 09:55:00,68.74,68.89,68.6,68.65,59400.0,44.5608,44.658,44.47,44.5025,59400.0
2009-10-26 10:00:00,68.64,69.0,68.64,68.9,46900.0,44.496,44.7293,44.496,44.6645,46900.0
2009-10-26 10:05:00,68.9,69.2,68.85,69.06,52600.0,44.6645,44.859,44.6321,44.7682,52600.0
2009-10-26 10:10:00,69.05,69.25,68.99,69.04,44000.0,44.7618,44.8914,44.7229,44.7553,44000.0
2009-10-26 10:15:00,69.06,69.19,69.02,69.19,38300.0,44.7682,44.8525,44.7423,44.8525,38300.0
2009-10-26 10:20:00,69.18,69.23,69.02,69.08,41500.0,44.846,44.8784,44.7423,44.7812,41500.0
2009-10-26 10:25:00,69.08,69.2,69.05,69.15,21000.0,44.7812,44.859,44.7618,44.8266,21000.0
2009-10-26 10:30:00,69.15,69.35,69.15,69.25,35000.0,44.8266,44.9562,44.8266,44.8914,35000.0
2009-10-26 10:35:00,69.28,69.28,68.83,68.89,41400.0,44.9109,44.9109,44.6191,44.658,41400.0
2009-10-26 10:40:00,68.92,68.94,68.75,68.81,30300.0,44.6775,44.6904,44.5673,44.6062,30300.0
2009-10-26 10:45:00,68.82,69.06,68.78,69.02,33400.0,44.6127,44.7682,44.5867,44.7423,33400.0
2009-10-26 10:50:00,69.02,69.04,68.78,68.8,36600.0,44.7423,44.7553,44.5867,44.5997,36600.0
2009-10-26 10:55:00,68.84,68.84,68.55,68.75,28000.0,44.6256,44.6256,44.4376,44.5673,28000.0
2009-10-26 11:00:00,68.77,68.77,68.64,68.64,13900.0,44.5802,44.5802,44.496,44.496,13900.0
2009-10-26 11:05:00,68.64,68.74,68.58,68.72,25200.0,44.496,44.5608,44.4571,44.5478,25200.0
2009-10-26 11:10:00,68.72,68.75,68.45,68.49,25900.0,44.5478,44.5673,44.3728,44.3987,25900.0
2009-10-26 11:15:00,68.49,68.49,68.18,68.22,49700.0,44.3987,44.3987,44.1978,44.2237,49700.0
2009-10-26 11:20:00,68.22,68.32,68.17,68.25,41500.0,44.2237,44.2885,44.1913,44.2432,41500.0
2009-10-26 11:25:00,68.25,68.36,68.03,68.03,64300.0,44.2432,44.3145,44.1005,44.1005,64300.0
2009-10-26 11:30:00,68.03,68.03,67.5,67.54,95200.0,44.1005,44.1005,43.757,43.7829,95200.0
2009-10-26 11:35:00,67.55,67.57,67.09,67.51,77100.0,43.7894,43.8023,43.4912,43.7634,77100.0
2009-10-26 11:40:00,67.5,67.55,67.35,67.46,41400.0,43.757,43.7894,43.6597,43.731,41400.0
2009-10-26 11:45:00,67.44,67.6,67.37,67.48,27900.0,43.7181,43.8218,43.6727,43.744,27900.0
2009-10-26 11:50:00,67.53,67.69,67.51,67.51,21200.0,43.7764,43.8801,43.7634,43.7634,21200.0
2009-10-26 11:55:00,67.53,67.65,67.0,67.0,40100.0,43.7764,43.8542,43.4328,43.4328,40100.0
2009-10-26 12:00:00,67.03,67.14,66.76,66.77,62100.0,43.4523,43.5236,43.2773,43.2837,62100.0
2009-10-26 12:05:00,66.76,66.99,66.64,66.89,43200.0,43.2773,43.4264,43.1995,43.3615,43200.0
2009-10-26 12:10:00,66.9,67.08,66.86,67.05,25200.0,43.368,43.4847,43.3421,43.4653,25200.0
2009-10-26 12:15:00,67.05,67.14,66.94,66.96,67000.0,43.4653,43.5236,43.3939,43.4069,67000.0
2009-10-26 12:20:00,66.96,66.96,66.67,66.74,29200.0,43.4069,43.4069,43.2189,43.2643,29200.0
2009-10-26 12:25:00,66.73,66.82,66.62,66.8,27000.0,43.2578,43.3162,43.1865,43.3032,27000.0
2009-10-26 12:30:00,66.83,66.86,66.73,66.84,22300.0,43.3226,43.3421,43.2578,43.3291,22300.0
2009-10-26 12:35:00,66.84,67.0,66.7,66.99,21000.0,43.3291,43.4328,43.2384,43.4264,21000.0
2009-10-26 12:40:00,67.0,67.0,66.84,66.86,20300.0,43.4328,43.4328,43.3291,43.3421,20300.0
2009-10-26 12:45:00,66.83,66.85,66.68,66.76,25200.0,43.3226,43.3356,43.2254,43.2773,25200.0
2009-10-26 12:50:00,66.76,66.86,66.72,66.86,14600.0,43.2773,43.3421,43.2513,43.3421,14600.0
2009-10-26 12:55:00,66.85,67.05,66.85,67.04,25100.0,43.3356,43.4653,43.3356,43.4588,25100.0
2009-10-26 13:00:00,67.05,67.19,67.05,67.13,17000.0,43.4653,43.556,43.4653,43.5171,17000.0
2009-10-26 13:05:00,67.12,67.12,67.06,67.06,6900.0,43.5106,43.5106,43.4717,43.4717,6900.0
2009-10-26 13:10:00,67.06,67.14,66.98,67.05,19000.0,43.4717,43.5236,43.4199,43.4653,19000.0
2009-10-26 13:15:00,67.02,67.05,66.66,66.66,20200.0,43.4458,43.4653,43.2124,43.2124,20200.0
2009-10-26 13:20:00,66.66,66.73,66.4,66.46,43900.0,43.2124,43.2578,43.0439,43.0828,43900.0
2009-10-26 13:25:00,66.45,66.63,66.37,66.61,35100.0,43.0763,43.193,43.0244,43.18,35100.0
2009-10-26 13:30:00,66.62,66.78,66.62,66.76,22600.0,43.1865,43.2902,43.1865,43.2773,22600.0
2009-10-26 13:35:00,66.76,66.83,66.76,66.83,18600.0,43.2773,43.3226,43.2773,43.3226,18600.0
2009-10-26 13:40:00,66.83,67.09,66.82,66.94,27900.0,43.3226,43.4912,43.3162,43.3939,27900.0
2009-10-26 13:45:00,66.94,66.95,66.76,66.76,16400.0,43.3939,43.4004,43.2773,43.2773,16400.0
2009-10-26 13:50:00,66.77,66.77,66.6,66.68,13500.0,43.2837,43.2837,43.1735,43.2254,13500.0
2009-10-26 13:55:00,66.67,66.84,66.67,66.7,15100.0,43.2189,43.3291,43.2189,43.2384,15100.0
2009-10-26 14:00:00,66.73,66.83,66.64,66.73,17600.0,43.2578,43.3226,43.1995,43.2578,17600.0
2009-10-26 14:05:00,66.74,66.82,66.57,66.58,12500.0,43.2643,43.3162,43.1541,43.1606,12500.0
2009-10-26 14:10:00,66.58,66.67,66.49,66.65,16800.0,43.1606,43.2189,43.1022,43.206,16800.0
2009-10-26 14:15:00,66.65,66.65,66.37,66.5,30800.0,43.206,43.206,43.0244,43.1087,30800.0
2009-10-26 14:20:00,66.51,66.69,66.51,66.56,30900.0,43.1152,43.2319,43.1152,43.1476,30900.0
2009-10-26 14:25:00,66.55,66.57,66.49,66.54,11500.0,43.1411,43.1541,43.1022,43.1346,11500.0
2009-10-26 14:30:00,66.53,66.58,66.46,66.51,22100.0,43.1282,43.1606,43.0828,43.1152,22100.0
2009-10-26 14:35:00,66.48,66.52,66.37,66.5,37300.0,43.0958,43.1217,43.0244,43.1087,37300.0
2009-10-26 14:40:00,66.5,66.53,66.4,66.4,23800.0,43.1087,43.1282,43.0439,43.0439,23800.0
2009-10-26 14:45:00,66.41,66.55,66.29,66.32,29300.0,43.0504,43.1411,42.9726,42.992,29300.0
2009-10-26 14:50:00,66.31,66.48,66.31,66.45,24100.0,42.9855,43.0958,42.9855,43.0763,24100.0
2009-10-26 14:55:00,66.46,66.71,66.43,66.54,40500.0,43.0828,43.2448,43.0633,43.1346,40500.0
2009-10-26 15:00:00,66.55,66.76,66.54,66.74,58600.0,43.1411,43.2773,43.1346,43.2643,58600.0
2009-10-26 15:05:00,66.76,66.8,66.49,66.61,45200.0,43.2773,43.3032,43.1022,43.18,45200.0
2009-10-26 15:10:00,66.58,66.65,66.49,66.55,33200.0,43.1606,43.206,43.1022,43.1411,33200.0
2009-10-26 15:15:00,66.56,66.81,66.52,66.71,82800.0,43.1476,43.3097,43.1217,43.2448,82800.0
2009-10-26 15:20:00,66.71,66.77,66.61,66.71,60800.0,43.2448,43.2837,43.18,43.2448,60800.0
2009-10-26 15:25:00,66.72,66.72,66.51,66.58,64200.0,43.2513,43.2513,43.1152,43.1606,64200.0
2009-10-26 15:30:00,66.6,66.7,66.54,66.63,65200.0,43.1735,43.2384,43.1346,43.193,65200.0
2009-10-26 15:35:00,66.64,66.72,66.6,66.69,95500.0,43.1995,43.2513,43.1735,43.2319,95500.0
2009-10-26 15:40:00,66.68,66.8,66.66,66.77,78100.0,43.2254,43.3032,43.2124,43.2837,78100.0
2009-10-26 15:45:00,66.77,67.16,66.77,67.13,162700.0,43.2837,43.5366,43.2837,43.5171,162700.0
2009-10-26 15:50:00,67.14,67.16,66.93,66.93,164900.0,43.5236,43.5366,43.3875,43.3875,164900.0
2009-10-26 15:55:00,66.94,67.08,66.87,66.89,214100.0,43.3939,43.4847,43.3486,43.3615,214100.0
2009-10-27 09:30:00,66.96,67.96,66.85,67.45,124200.0,43.4069,44.0552,43.3356,43.7246,124200.0
2009-10-27 09:35:00,67.45,67.72,67.3,67.34,137700.0,43.7246,43.8996,43.6273,43.6532,137700.0
2009-10-27 09:40:00,67.33,67.39,66.55,66.93,123000.0,43.6468,43.6857,43.1411,43.3875,123000.0
2009-10-27 09:45:00,66.96,67.44,66.9,67.33,48400.0,43.4069,43.7181,43.368,43.6468,48400.0
2009-10-27 09:50:00,67.38,67.77,67.33,67.67,78000.0,43.6792,43.932,43.6468,43.8672,78000.0
2009-10-27 09:55:00,67.65,67.65,67.37,67.56,52500.0,43.8542,43.8542,43.6727,43.7959,52500.0
2009-10-27 10:00:00,67.53,67.54,66.92,67.02,188600.0,43.7764,43.7829,43.381,43.4458,188600.0
2009-10-27 10:05:00,67.05,67.05,66.47,66.77,106800.0,43.4653,43.4653,43.0893,43.2837,106800.0
2009-10-27 10:10:00,66.76,67.12,66.72,67.03,79300.0,43.2773,43.5106,43.2513,43.4523,79300.0
2009-10-27 10:15:00,67.04,67.21,66.9,67.13,63300.0,43.4588,43.569,43.368,43.5171,63300.0
2009-10-27 10:20:00,67.13,67.44,67.08,67.32,57100.0,43.5171,43.7181,43.4847,43.6403,57100.0
2009-10-27 10:25:00,67.35,68.18,67.3,68.16,138900.0,43.6597,44.1978,43.6273,44.1848,138900.0
2009-10-27 10:30:00,68.16,68.21,67.83,67.98,106800.0,44.1848,44.2172,43.9709,44.0681,106800.0
2009-10-27 10:35:00,67.98,68.09,67.66,67.83,73400.0,44.0681,44.1394,43.8607,43.9709,73400.0
2009-10-27 10:40:00,67.85,68.25,67.85,68.07,38800.0,43.9839,44.2432,43.9839,44.1265,38800.0
2009-10-27 10:45:00,68.07,68.32,68.01,68.28,58500.0,44.1265,44.2885,44.0876,44.2626,58500.0
2009-10-27 10:50:00,68.26,68.28,67.88,68.02,57800.0,44.2496,44.2626,44.0033,44.0941,57800.0
2009-10-27 10:55:00,68.01,68.15,67.98,68.15,36700.0,44.0876,44.1783,44.0681,44.1783,36700.0
2009-10-27 11:00:00,68.14,68.27,67.99,68.02,51600.0,44.1718,44.2561,44.0746,44.0941,51600.0
2009-10-27 11:05:00,68.0,68.17,67.97,68.16,51100.0,44.0811,44.1913,44.0616,44.1848,51100.0
2009-10-27 11:10:00,68.17,68.2,68.07,68.09,35500.0,44.1913,44.2107,44.1265,44.1394,35500.0
2009-10-27 11:15:00,68.09,68.09,67.78,67.97,36700.0,44.1394,44.1394,43.9385,44.0616,36700.0
2009-10-27 11:20:00,67.97,68.14,67.96,68.03,31500.0,44.0616,44.1718,44.0552,44.1005,31500.0
2009-10-27 11:25:00,68.01,68.27,67.91,68.25,28200.0,44.0876,44.2561,44.0228,44.2432,28200.0
2009-10-27 11:30:00,68.26,68.43,68.26,68.41,23800.0,44.2496,44.3598,44.2496,44.3469,23800.0
2009-10-27 11:35:00,68.41,68.6,68.41,68.56,29100.0,44.3469,44.47,44.3469,44.4441,29100.0
2009-10-27 11:40:00,68.58,68.6,68.36,68.5,27600.0,44.4571,44.47,44.3145,44.4052,27600.0
2009-10-27 11:45:00,68.5,68.57,68.48,68.51,59300.0,44.4052,44.4506,44.3923,44.4117,59300.0
2009-10-27 11:50:00,68.54,68.55,68.35,68.37,80000.0,44.4311,44.4376,44.308,44.3209,80000.0
2009-10-27 11:55:00,68.37,68.55,68.37,68.52,30000.0,44.3209,44.4376,44.3209,44.4182,30000.0
2009-10-27 12:00:00,68.53,68.57,68.32,68.32,22700.0,44.4247,44.4506,44.2885,44.2885,22700.0
2009-10-27 12:05:00,68.31,68.35,68.19,68.35,40300.0,44.2821,44.308,44.2043,44.308,40300.0
2009-10-27 12:10:00,68.35,68.43,68.23,68.36,30200.0,44.308,44.3598,44.2302,44.3145,30200.0
2009-10-27 12:15:00,68.38,68.48,68.31,68.31,29000.0,44.3274,44.3923,44.2821,44.2821,29000.0
2009-10-27 12:20:00,68.31,68.35,68.11,68.13,29800.0,44.2821,44.308,44.1524,44.1654,29800.0
2009-10-27 12:25:00,68.11,68.26,68.09,68.13,39600.0,44.1524,44.2496,44.1394,44.1654,39600.0
2009-10-27 12:30:00,68.12,68.31,68.09,68.12,26200.0,44.1589,44.2821,44.1394,44.1589,26200.0
2009-10-27 12:35:00,68.11,68.17,68.01,68.06,32600.0,44.1524,44.1913,44.0876,44.12,32600.0
2009-10-27 12:40:00,68.07,68.36,68.07,68.32,26500.0,44.1265,44.3145,44.1265,44.2885,26500.0
2009-10-27 12:45:00,68.33,68.54,68.32,68.5,20900.0,44.295,44.4311,44.2885,44.4052,20900.0
2009-10-27 12:50:00,68.51,68.66,68.43,68.43,58400.0,44.4117,44.5089,44.3598,44.3598,58400.0
2009-10-27 12:55:00,68.44,68.5,68.31,68.33,37600.0,44.3663,44.4052,44.2821,44.295,37600.0
2009-10-27 13:00:00,68.37,68.53,68.3,68.46,16000.0,44.3209,44.4247,44.2756,44.3793,16000.0
2009-10-27 13:05:00,68.46,68.46,68.1,68.18,41300.0,44.3793,44.3793,44.1459,44.1978,41300.0
2009-10-27 13:10:00,68.18,68.38,68.16,68.38,22200.0,44.1978,44.3274,44.1848,44.3274,22200.0
2009-10-27 13:15:00,68.33,68.33,67.98,67.99,18200.0,44.295,44.295,44.0681,44.0746,18200.0
2009-10-27 13:20:00,68.0,68.05,67.69,67.75,32800.0,44.0811,44.1135,43.8801,43.919,32800.0
2009-10-27 13:25:00,67.75,67.82,67.69,67.78,31100.0,43.919,43.9644,43.8801,43.9385,31100.0
2009-10-27 13:30:00,67.77,67.86,67.52,67.56,36700.0,43.932,43.9903,43.7699,43.7959,36700.0
2009-10-27 13:35:00,67.56,67.84,67.52,67.83,47400.0,43.7959,43.9774,43.7699,43.9709,47400.0
2009-10-27 13:40:00,67.84,68.14,67.81,68.07,27500.0,43.9774,44.1718,43.9579,44.1265,27500.0
2009-10-27 13:45:00,68.06,68.07,67.91,68.03,17700.0,44.12,44.1265,44.0228,44.1005,17700.0
2009-10-27 13:50:00,68.03,68.06,67.88,67.96,17500.0,44.1005,44.12,44.0033,44.0552,17500.0
2009-10-27 13:55:00,67.94,67.95,67.83,67.89,33100.0,44.0422,44.0487,43.9709,44.0098,33100.0
2009-10-27 14:00:00,67.89,67.9,67.69,67.69,23500.0,44.0098,44.0163,43.8801,43.8801,23500.0
2009-10-27 14:05:00,67.7,67.83,67.69,67.8,29100.0,43.8866,43.9709,43.8801,43.9514,29100.0
2009-10-27 14:10:00,67.81,68.09,67.81,68.02,24600.0,43.9579,44.1394,43.9579,44.0941,24600.0
2009-10-27 14:15:00,68.0,68.19,68.0,68.19,23100.0,44.0811,44.2043,44.0811,44.2043,23100.0
2009-10-27 14:20:00,68.19,68.19,68.0,68.05,21600.0,44.2043,44.2043,44.0811,44.1135,21600.0
2009-10-27 14:25:00,68.05,68.27,68.05,68.14,21400.0,44.1135,44.2561,44.1135,44.1718,21400.0
2009-10-27 14:30:00,68.12,68.14,67.99,68.13,21000.0,44.1589,44.1718,44.0746,44.1654,21000.0
2009-10-27 14:35:00,68.13,68.17,67.94,67.98,23900.0,44.1654,44.1913,44.0422,44.0681,23900.0
2009-10-27 14:40:00,68.01,68.25,68.0,68.18,19100.0,44.0876,44.2432,44.0811,44.1978,19100.0
2009-10-27 14:45:00,68.19,68.32,68.17,68.31,17600.0,44.2043,44.2885,44.1913,44.2821,17600.0
2009-10-27 14:50:00,68.32,68.46,68.32,68.38,25100.0,44.2885,44.3793,44.2885,44.3274,25100.0
2009-10-27 14:55:00,68.38,68.48,68.34,68.36,19600.0,44.3274,44.3923,44.3015,44.3145,19600.0
2009-10-27 15:00:00,68.36,68.38,68.25,68.32,32000.0,44.3145,44.3274,44.2432,44.2885,32000.0
2009-10-27 15:05:00,68.32,68.35,68.14,68.14,41500.0,44.2885,44.308,44.1718,44.1718,41500.0
2009-10-27 15:10:00,68.12,68.24,68.0,68.22,36400.0,44.1589,44.2367,44.0811,44.2237,36400.0
2009-10-27 15:15:00,68.22,68.24,68.09,68.22,39900.0,44.2237,44.2367,44.1394,44.2237,39900.0
2009-10-27 15:20:00,68.2,68.21,67.99,68.06,32200.0,44.2107,44.2172,44.0746,44.12,32200.0
2009-10-27 15:25:00,68.06,68.1,68.0,68.09,22800.0,44.12,44.1459,44.0811,44.1394,22800.0
2009-10-27 15:30:00,68.11,68.14,67.69,67.69,55000.0,44.1524,44.1718,43.8801,43.8801,55000.0
2009-10-27 15:35:00,67.71,67.75,67.6,67.67,109700.0,43.8931,43.919,43.8218,43.8672,109700.0
2009-10-27 15:40:00,67.66,67.9,67.65,67.86,53600.0,43.8607,44.0163,43.8542,43.9903,53600.0
2009-10-27 15:45:00,67.87,67.95,67.7,67.73,67300.0,43.9968,44.0487,43.8866,43.9061,67300.0
2009-10-27 15:50:00,67.74,67.89,67.74,67.79,67900.0,43.9125,44.0098,43.9125,43.945,67900.0
2009-10-27 15:55:00,67.77,67.78,67.59,67.7,112700.0,43.932,43.9385,43.8153,43.8866,112700.0
2009-10-28 09:30:00,67.3,67.3,66.68,67.01,43900.0,43.6273,43.6273,43.2254,43.4393,43900.0
2009-10-28 09:35:00,67.03,67.06,66.58,66.72,38400.0,43.4523,43.4717,43.1606,43.2513,38400.0
2009-10-28 09:40:00,66.72,66.79,66.34,66.76,52600.0,43.2513,43.2967,43.005,43.2773,52600.0
2009-10-28 09:45:00,66.79,67.08,66.57,66.58,64200.0,43.2967,43.4847,43.1541,43.1606,64200.0
2009-10-28 09:50:00,66.59,66.99,66.51,66.53,59100.0,43.1671,43.4264,43.1152,43.1282,59100.0
2009-10-28 09:55:00,66.5,66.62,66.22,66.51,60000.0,43.1087,43.1865,42.9272,43.1152,60000.0
2009-10-28 10:00:00,66.51,66.51,66.07,66.23,74300.0,43.1152,43.1152,42.83,42.9337,74300.0
2009-10-28 10:05:00,66.2,66.28,66.05,66.08,30300.0,42.9142,42.9661,42.817,42.8365,30300.0
2009-10-28 10:10:00,66.12,66.4,66.12,66.27,50800.0,42.8624,43.0439,42.8624,42.9596,50800.0
2009-10-28 10:15:00,66.27,66.34,66.1,66.29,22200.0,42.9596,43.005,42.8494,42.9726,22200.0
2009-10-28 10:20:00,66.28,66.3,66.08,66.28,18900.0,42.9661,42.9791,42.8365,42.9661,18900.0
2009-10-28 10:25:00,66.31,66.31,66.08,66.08,9500.0,42.9855,42.9855,42.8365,42.8365,9500.0
2009-10-28 10:30:00,66.08,66.39,66.0,66.16,71300.0,42.8365,43.0374,42.7846,42.8883,71300.0
2009-10-28 10:35:00,66.13,66.14,65.85,65.93,72700.0,42.8689,42.8753,42.6874,42.7392,72700.0
2009-10-28 10:40:00,65.95,66.0,65.87,65.93,23100.0,42.7522,42.7846,42.7003,42.7392,23100.0
2009-10-28 10:45:00,65.97,65.98,65.56,65.64,69000.0,42.7651,42.7716,42.4994,42.5512,69000.0
2009-10-28 10:50:00,65.65,65.69,65.38,65.59,60300.0,42.5577,42.5836,42.3827,42.5188,60300.0
2009-10-28 10:55:00,65.56,65.83,65.52,65.8,35800.0,42.4994,42.6744,42.4734,42.6549,35800.0
2009-10-28 11:00:00,65.8,65.8,65.56,65.64,41400.0,42.6549,42.6549,42.4994,42.5512,41400.0
2009-10-28 11:05:00,65.63,65.83,65.6,65.75,41600.0,42.5447,42.6744,42.5253,42.6225,41600.0
2009-10-28 11:10:00,65.75,65.82,65.67,65.75,20900.0,42.6225,42.6679,42.5707,42.6225,20900.0
2009-10-28 11:15:00,65.75,66.12,65.74,66.09,41600.0,42.6225,42.8624,42.616,42.8429,41600.0
2009-10-28 11:20:00,66.11,66.16,65.89,66.0,41600.0,42.8559,42.8883,42.7133,42.7846,41600.0
2009-10-28 11:25:00,65.99,66.33,65.97,66.25,29400.0,42.7781,42.9985,42.7651,42.9467,29400.0
2009-10-28 11:30:00,66.26,66.34,66.2,66.22,31400.0,42.9531,43.005,42.9142,42.9272,31400.0
2009-10-28 11:35:00,66.2,66.27,66.05,66.24,31800.0,42.9142,42.9596,42.817,42.9402,31800.0
2009-10-28 11:40:00,66.23,66.29,65.95,66.14,42700.0,42.9337,42.9726,42.7522,42.8753,42700.0
2009-10-28 11:45:00,66.12,66.25,66.02,66.17,54000.0,42.8624,42.9467,42.7976,42.8948,54000.0
2009-10-28 11:50:00,66.16,66.19,66.04,66.09,41900.0,42.8883,42.9078,42.8105,42.8429,41900.0
2009-10-28 11:55:00,66.09,66.11,65.96,66.09,30900.0,42.8429,42.8559,42.7587,42.8429,30900.0
2009-10-28 12:00:00,66.06,66.25,66.04,66.25,20900.0,42.8235,42.9467,42.8105,42.9467,20900.0
2009-10-28 12:05:00,66.25,66.25,66.07,66.07,21000.0,42.9467,42.9467,42.83,42.83,21000.0
2009-10-28 12:10:00,66.11,66.22,66.0,66.15,26500.0,42.8559,42.9272,42.7846,42.8818,26500.0
2009-10-28 12:15:00,66.15,66.18,65.92,65.94,13100.0,42.8818,42.9013,42.7327,42.7457,13100.0
2009-10-28 12:20:00,65.94,65.94,65.68,65.68,23000.0,42.7457,42.7457,42.5771,42.5771,23000.0
2009-10-28 12:25:00,65.65,65.85,65.65,65.78,28200.0,42.5577,42.6874,42.5577,42.642,28200.0
2009-10-28 12:30:00,65.81,65.83,65.57,65.65,47800.0,42.6614,42.6744,42.5058,42.5577,47800.0
2009-10-28 12:35:00,65.65,65.66,65.55,65.58,30700.0,42.5577,42.5642,42.4929,42.5123,30700.0
2009-10-28 12:40:00,65.59,65.73,65.55,65.71,37800.0,42.5188,42.6096,42.4929,42.5966,37800.0
2009-10-28 12:45:00,65.71,65.75,65.66,65.69,13600.0,42.5966,42.6225,42.5642,42.5836,13600.0
2009-10-28 12:50:00,65.7,65.7,65.35,65.39,54800.0,42.5901,42.5901,42.3632,42.3892,54800.0
2009-10-28 12:55:00,65.37,65.64,65.37,65.58,21800.0,42.3762,42.5512,42.3762,42.5123,21800.0
2009-10-28 13:00:00,65.58,65.78,65.47,65.73,15000.0,42.5123,42.642,42.441,42.6096,15000.0
2009-10-28 13:05:00,65.73,65.82,65.71,65.78,30500.0,42.6096,42.6679,42.5966,42.642,30500.0
2009-10-28 13:10:00,65.79,66.05,65.71,65.98,36300.0,42.6485,42.817,42.5966,42.7716,36300.0
2009-10-28 13:15:00,65.98,66.16,65.81,65.86,25100.0,42.7716,42.8883,42.6614,42.6938,25100.0
2009-10-28 13:20:00,65.87,65.99,65.85,65.99,9200.0,42.7003,42.7781,42.6874,42.7781,9200.0
2009-10-28 13:25:00,65.99,66.04,65.62,65.69,17800.0,42.7781,42.8105,42.5383,42.5836,17800.0
2009-10-28 13:30:00,65.71,65.88,65.68,65.68,9500.0,42.5966,42.7068,42.5771,42.5771,9500.0
2009-10-28 13:35:00,65.69,65.76,65.56,65.59,11700.0,42.5836,42.629,42.4994,42.5188,11700.0
2009-10-28 13:40:00,65.62,65.82,65.59,65.6,20700.0,42.5383,42.6679,42.5188,42.5253,20700.0
2009-10-28 13:45:00,65.6,65.79,65.6,65.7,14200.0,42.5253,42.6485,42.5253,42.5901,14200.0
2009-10-28 13:50:00,65.69,65.71,65.48,65.53,38400.0,42.5836,42.5966,42.4475,42.4799,38400.0
2009-10-28 13:55:00,65.53,65.54,65.4,65.49,14900.0,42.4799,42.4864,42.3956,42.454,14900.0
2009-10-28 14:00:00,65.49,65.61,65.4,65.61,21700.0,42.454,42.5318,42.3956,42.5318,21700.0
2009-10-28 14:05:00,65.6,65.61,65.49,65.51,17400.0,42.5253,42.5318,42.454,42.4669,17400.0
2009-10-28 14:10:00,65.52,65.56,65.4,65.47,20300.0,42.4734,42.4994,42.3956,42.441,20300.0
2009-10-28 14:15:00,65.47,65.53,65.4,65.42,54400.0,42.441,42.4799,42.3956,42.4086,54400.0
2009-10-28 14:20:00,65.42,65.61,65.4,65.61,87500.0,42.4086,42.5318,42.3956,42.5318,87500.0
2009-10-28 14:25:00,65.59,65.61,65.41,65.51,40500.0,42.5188,42.5318,42.4021,42.4669,40500.0
2009-10-28 14:30:00,65.51,65.6,65.42,65.47,52600.0,42.4669,42.5253,42.4086,42.441,52600.0
2009-10-28 14:35:00,65.48,65.61,65.46,65.5,45000.0,42.4475,42.5318,42.4345,42.4605,45000.0
2009-10-28 14:40:00,65.51,65.72,65.5,65.56,38500.0,42.4669,42.6031,42.4605,42.4994,38500.0
2009-10-28 14:45:00,65.56,65.59,65.44,65.59,38600.0,42.4994,42.5188,42.4216,42.5188,38600.0
2009-10-28 14:50:00,65.6,65.66,65.42,65.47,29300.0,42.5253,42.5642,42.4086,42.441,29300.0
2009-10-28 14:55:00,65.45,65.52,65.4,65.45,52100.0,42.4281,42.4734,42.3956,42.4281,52100.0
2009-10-28 15:00:00,65.44,65.56,65.4,65.53,63900.0,42.4216,42.4994,42.3956,42.4799,63900.0
2009-10-28 15:05:00,65.53,65.63,65.47,65.5,45200.0,42.4799,42.5447,42.441,42.4605,45200.0
2009-10-28 15:10:00,65.49,65.55,65.37,65.4,122900.0,42.454,42.4929,42.3762,42.3956,122900.0
2009-10-28 15:15:00,65.39,65.55,65.37,65.5,78800.0,42.3892,42.4929,42.3762,42.4605,78800.0
2009-10-28 15:20:00,65.5,65.56,65.38,65.41,65100.0,42.4605,42.4994,42.3827,42.4021,65100.0
2009-10-28 15:25:00,65.42,65.54,65.4,65.51,101500.0,42.4086,42.4864,42.3956,42.4669,101500.0
2009-10-28 15:30:00,65.51,65.57,65.4,65.45,75600.0,42.4669,42.5058,42.3956,42.4281,75600.0
2009-10-28 15:35:00,65.44,65.45,65.39,65.44,152200.0,42.4216,42.4281,42.3892,42.4216,152200.0
2009-10-28 15:40:00,65.44,65.57,65.4,65.54,99000.0,42.4216,42.5058,42.3956,42.4864,99000.0
2009-10-28 15:45:00,65.54,65.69,65.53,65.6,88600.0,42.4864,42.5836,42.4799,42.5253,88600.0
2009-10-28 15:50:00,65.59,65.61,65.4,65.46,150500.0,42.5188,42.5318,42.3956,42.4345,150500.0
2009-10-28 15:55:00,65.47,65.58,65.42,65.45,186200.0,42.441,42.5123,42.4086,42.4281,186200.0
2009-10-29 09:30:00,66.2,66.43,65.76,65.82,87000.0,42.9142,43.0633,42.629,42.6679,87000.0
2009-10-29 09:35:00,65.82,66.65,65.72,66.45,82000.0,42.6679,43.206,42.6031,43.0763,82000.0
2009-10-29 09:40:00,66.45,66.59,66.2,66.23,55100.0,43.0763,43.1671,42.9142,42.9337,55100.0
2009-10-29 09:45:00,66.22,66.39,66.07,66.39,43200.0,42.9272,43.0374,42.83,43.0374,43200.0
2009-10-29 09:50:00,66.4,66.54,66.34,66.42,42500.0,43.0439,43.1346,43.005,43.0569,42500.0
2009-10-29 09:55:00,66.43,66.5,66.3,66.43,48900.0,43.0633,43.1087,42.9791,43.0633,48900.0
2009-10-29 10:00:00,66.44,66.74,66.38,66.55,70500.0,43.0698,43.2643,43.0309,43.1411,70500.0
2009-10-29 10:05:00,66.55,66.8,66.52,66.56,61400.0,43.1411,43.3032,43.1217,43.1476,61400.0
2009-10-29 10:10:00,66.56,66.58,66.22,66.29,36300.0,43.1476,43.1606,42.9272,42.9726,36300.0
2009-10-29 10:15:00,66.27,66.63,66.27,66.63,67300.0,42.9596,43.193,42.9596,43.193,67300.0
2009-10-29 10:20:00,66.61,66.79,66.42,66.5,55900.0,43.18,43.2967,43.0569,43.1087,55900.0
2009-10-29 10:25:00,66.51,66.73,66.47,66.66,28900.0,43.1152,43.2578,43.0893,43.2124,28900.0
2009-10-29 10:30:00,66.66,66.68,66.4,66.49,39300.0,43.2124,43.2254,43.0439,43.1022,39300.0
2009-10-29 10:35:00,66.48,66.71,66.42,66.58,45300.0,43.0958,43.2448,43.0569,43.1606,45300.0
2009-10-29 10:40:00,66.58,66.68,66.33,66.51,48500.0,43.1606,43.2254,42.9985,43.1152,48500.0
2009-10-29 10:45:00,66.52,66.65,66.5,66.65,34900.0,43.1217,43.206,43.1087,43.206,34900.0
2009-10-29 10:50:00,66.64,66.72,66.61,66.7,93500.0,43.1995,43.2513,43.18,43.2384,93500.0
2009-10-29 10:55:00,66.71,66.76,66.6,66.72,61900.0,43.2448,43.2773,43.1735,43.2513,61900.0
2009-10-29 11:00:00,66.73,66.85,66.73,66.76,46500.0,43.2578,43.3356,43.2578,43.2773,46500.0
2009-10-29 11:05:00,66.78,66.9,66.67,66.67,28600.0,43.2902,43.368,43.2189,43.2189,28600.0
2009-10-29 11:10:00,66.67,66.82,66.59,66.72,24000.0,43.2189,43.3162,43.1671,43.2513,24000.0
2009-10-29 11:15:00,66.71,66.77,66.65,66.72,27900.0,43.2448,43.2837,43.206,43.2513,27900.0
2009-10-29 11:20:00,66.7,66.75,66.65,66.7,17100.0,43.2384,43.2708,43.206,43.2384,17100.0
2009-10-29 11:25:00,66.7,66.74,66.59,66.61,18800.0,43.2384,43.2643,43.1671,43.18,18800.0
2009-10-29 11:30:00,66.62,66.92,66.61,66.87,21900.0,43.1865,43.381,43.18,43.3486,21900.0
2009-10-29 11:35:00,66.86,66.91,66.82,66.84,18200.0,43.3421,43.3745,43.3162,43.3291,18200.0
2009-10-29 11:40:00,66.84,66.9,66.66,66.78,19700.0,43.3291,43.368,43.2124,43.2902,19700.0
2009-10-29 11:45:00,66.8,66.8,66.58,66.58,69800.0,43.3032,43.3032,43.1606,43.1606,69800.0
2009-10-29 11:50:00,66.57,66.62,66.53,66.62,20200.0,43.1541,43.1865,43.1282,43.1865,20200.0
2009-10-29 11:55:00,66.61,66.61,66.35,66.49,32800.0,43.18,43.18,43.0115,43.1022,32800.0
2009-10-29 12:00:00,66.5,66.73,66.5,66.72,24500.0,43.1087,43.2578,43.1087,43.2513,24500.0
2009-10-29 12:05:00,66.71,66.87,66.7,66.86,41200.0,43.2448,43.3486,43.2384,43.3421,41200.0
2009-10-29 12:10:00,66.85,66.91,66.79,66.88,36700.0,43.3356,43.3745,43.2967,43.3551,36700.0
2009-10-29 12:15:00,66.9,67.03,66.85,67.02,34900.0,43.368,43.4523,43.3356,43.4458,34900.0
2009-10-29 12:20:00,67.0,67.23,66.99,67.23,24600.0,43.4328,43.5819,43.4264,43.5819,24600.0
2009-10-29 12:25:00,67.24,67.49,67.24,67.42,43100.0,43.5884,43.7505,43.5884,43.7051,43100.0
2009-10-29 12:30:00,67.42,67.45,67.34,67.37,14900.0,43.7051,43.7246,43.6532,43.6727,14900.0
2009-10-29 12:35:00,67.36,67.58,67.34,67.36,37900.0,43.6662,43.8088,43.6532,43.6662,37900.0
2009-10-29 12:40:00,67.36,67.47,67.28,67.46,12300.0,43.6662,43.7375,43.6144,43.731,12300.0
2009-10-29 12:45:00,67.46,67.64,67.43,67.5,29100.0,43.731,43.8477,43.7116,43.757,29100.0
2009-10-29 12:50:00,67.49,67.5,67.33,67.4,16600.0,43.7505,43.757,43.6468,43.6921,16600.0
2009-10-29 12:55:00,67.37,67.43,67.32,67.32,13800.0,43.6727,43.7116,43.6403,43.6403,13800.0
2009-10-29 13:00:00,67.33,67.4,67.25,67.39,35100.0,43.6468,43.6921,43.5949,43.6857,35100.0
2009-10-29 13:05:00,67.38,67.45,67.33,67.44,12000.0,43.6792,43.7246,43.6468,43.7181,12000.0
2009-10-29 13:10:00,67.44,67.46,67.37,67.38,9600.0,43.7181,43.731,43.6727,43.6792,9600.0
2009-10-29 13:15:00,67.39,67.44,67.35,67.41,17500.0,43.6857,43.7181,43.6597,43.6986,17500.0
2009-10-29 13:20:00,67.41,67.53,67.41,67.5,22600.0,43.6986,43.7764,43.6986,43.757,22600.0
2009-10-29 13:25:00,67.5,67.51,67.32,67.35,25200.0,43.757,43.7634,43.6403,43.6597,25200.0
2009-10-29 13:30:00,67.36,67.4,67.35,67.38,12100.0,43.6662,43.6921,43.6597,43.6792,12100.0
2009-10-29 13:35:00,67.37,67.48,67.37,67.44,20200.0,43.6727,43.744,43.6727,43.7181,20200.0
2009-10-29 13:40:00,67.45,67.58,67.44,67.49,32100.0,43.7246,43.8088,43.7181,43.7505,32100.0
2009-10-29 13:45:00,67.49,67.57,67.45,67.45,29000.0,43.7505,43.8023,43.7246,43.7246,29000.0
2009-10-29 13:50:00,67.45,67.51,67.42,67.45,24800.0,43.7246,43.7634,43.7051,43.7246,24800.0
2009-10-29 13:55:00,67.45,67.5,67.41,67.48,59600.0,43.7246,43.757,43.6986,43.744,59600.0
2009-10-29 14:00:00,67.47,67.54,67.47,67.51,18200.0,43.7375,43.7829,43.7375,43.7634,18200.0
2009-10-29 14:05:00,67.51,67.54,67.44,67.44,27200.0,43.7634,43.7829,43.7181,43.7181,27200.0
2009-10-29 14:10:00,67.44,67.47,67.42,67.45,25100.0,43.7181,43.7375,43.7051,43.7246,25100.0
2009-10-29 14:15:00,67.46,67.55,67.44,67.44,24300.0,43.731,43.7894,43.7181,43.7181,24300.0
2009-10-29 14:20:00,67.44,67.53,67.43,67.5,25900.0,43.7181,43.7764,43.7116,43.757,25900.0
2009-10-29 14:25:00,67.49,67.6,67.47,67.53,35500.0,43.7505,43.8218,43.7375,43.7764,35500.0
2009-10-29 14:30:00,67.54,67.66,67.53,67.66,23500.0,43.7829,43.8607,43.7764,43.8607,23500.0
2009-10-29 14:35:00,67.64,67.66,67.61,67.63,31800.0,43.8477,43.8607,43.8283,43.8412,31800.0
2009-10-29 14:40:00,67.64,67.74,67.63,67.73,38000.0,43.8477,43.9125,43.8412,43.9061,38000.0
2009-10-29 14:45:00,67.73,67.82,67.7,67.78,38600.0,43.9061,43.9644,43.8866,43.9385,38600.0
2009-10-29 14:50:00,67.78,67.87,67.76,67.78,45600.0,43.9385,43.9968,43.9255,43.9385,45600.0
2009-10-29 14:55:00,67.78,67.83,67.75,67.83,36900.0,43.9385,43.9709,43.919,43.9709,36900.0
2009-10-29 15:00:00,67.81,67.88,67.79,67.83,36600.0,43.9579,44.0033,43.945,43.9709,36600.0
2009-10-29 15:05:00,67.84,67.93,67.78,67.81,42800.0,43.9774,44.0357,43.9385,43.9579,42800.0
2009-10-29 15:10:00,67.82,67.89,67.76,67.83,51400.0,43.9644,44.0098,43.9255,43.9709,51400.0
2009-10-29 15:15:00,67.83,67.86,67.8,67.8,49700.0,43.9709,43.9903,43.9514,43.9514,49700.0
2009-10-29 15:20:00,67.8,67.85,67.7,67.7,75800.0,43.9514,43.9839,43.8866,43.8866,75800.0
2009-10-29 15:25:00,67.7,67.8,67.7,67.78,36700.0,43.8866,43.9514,43.8866,43.9385,36700.0
2009-10-29 15:30:00,67.77,67.87,67.77,67.83,98100.0,43.932,43.9968,43.932,43.9709,98100.0
2009-10-29 15:35:00,67.82,67.86,67.81,67.86,61200.0,43.9644,43.9903,43.9579,43.9903,61200.0
2009-10-29 15:40:00,67.86,67.98,67.83,67.93,177000.0,43.9903,44.0681,43.9709,44.0357,177000.0
2009-10-29 15:45:00,67.93,67.93,67.72,67.77,122700.0,44.0357,44.0357,43.8996,43.932,122700.0
2009-10-29 15:50:00,67.77,67.83,67.71,67.79,154000.0,43.932,43.9709,43.8931,43.945,154000.0
2009-10-29 15:55:00,67.79,67.96,67.77,67.89,177800.0,43.945,44.0552,43.932,44.0098,177800.0
2009-10-30 09:30:00,67.59,67.59,67.01,67.08,55200.0,43.8153,43.8153,43.4393,43.4847,55200.0
2009-10-30 09:35:00,67.07,67.15,66.86,67.07,70400.0,43.4782,43.5301,43.3421,43.4782,70400.0
2009-10-30 09:40:00,67.01,67.29,66.56,67.15,100500.0,43.4393,43.6208,43.1476,43.5301,100500.0
2009-10-30 09:45:00,67.18,67.27,66.89,67.03,54900.0,43.5495,43.6079,43.3615,43.4523,54900.0
2009-10-30 09:50:00,67.03,67.27,66.89,67.21,81100.0,43.4523,43.6079,43.3615,43.569,81100.0
2009-10-30 09:55:00,67.2,67.28,66.86,66.9,56200.0,43.5625,43.6144,43.3421,43.368,56200.0
2009-10-30 10:00:00,66.9,67.41,66.87,67.26,66900.0,43.368,43.6986,43.3486,43.6014,66900.0
2009-10-30 10:05:00,67.25,67.3,67.06,67.08,59200.0,43.5949,43.6273,43.4717,43.4847,59200.0
2009-10-30 10:10:00,67.07,67.25,66.86,67.2,41900.0,43.4782,43.5949,43.3421,43.5625,41900.0
2009-10-30 10:15:00,67.22,67.23,66.8,66.99,55300.0,43.5755,43.5819,43.3032,43.4264,55300.0
2009-10-30 10:20:00,66.98,67.02,66.9,67.01,47400.0,43.4199,43.4458,43.368,43.4393,47400.0
2009-10-30 10:25:00,66.98,67.07,66.95,67.0,49700.0,43.4199,43.4782,43.4004,43.4328,49700.0
2009-10-30 10:30:00,66.99,67.01,66.76,66.83,67100.0,43.4264,43.4393,43.2773,43.3226,67100.0
2009-10-30 10:35:00,66.83,67.1,66.66,67.09,106300.0,43.3226,43.4977,43.2124,43.4912,106300.0
2009-10-30 10:40:00,67.07,67.13,66.9,67.1,54100.0,43.4782,43.5171,43.368,43.4977,54100.0
2009-10-30 10:45:00,67.06,67.18,66.88,67.04,52100.0,43.4717,43.5495,43.3551,43.4588,52100.0
2009-10-30 10:50:00,67.04,67.14,66.99,67.03,40200.0,43.4588,43.5236,43.4264,43.4523,40200.0
2009-10-30 10:55:00,67.0,67.12,66.96,67.08,28000.0,43.4328,43.5106,43.4069,43.4847,28000.0
2009-10-30 11:00:00,67.06,67.06,66.9,67.02,30700.0,43.4717,43.4717,43.368,43.4458,30700.0
2009-10-30 11:05:00,67.01,67.05,66.87,66.89,55000.0,43.4393,43.4653,43.3486,43.3615,55000.0
2009-10-30 11:10:00,66.91,66.96,66.83,66.87,21500.0,43.3745,43.4069,43.3226,43.3486,21500.0
2009-10-30 11:15:00,66.87,66.96,66.85,66.9,39900.0,43.3486,43.4069,43.3356,43.368,39900.0
2009-10-30 11:20:00,66.9,66.94,66.02,66.19,255800.0,43.368,43.3939,42.7976,42.9078,255800.0
2009-10-30 11:25:00,66.2,66.28,66.14,66.24,118400.0,42.9142,42.9661,42.8753,42.9402,118400.0
2009-10-30 11:30:00,66.21,66.37,66.21,66.31,42700.0,42.9207,43.0244,42.9207,42.9855,42700.0
2009-10-30 11:35:00,66.29,66.31,65.73,65.85,81000.0,42.9726,42.9855,42.6096,42.6874,81000.0
2009-10-30 11:40:00,65.87,66.03,65.86,66.03,35700.0,42.7003,42.804,42.6938,42.804,35700.0
2009-10-30 11:45:00,66.01,66.02,65.76,65.79,70100.0,42.7911,42.7976,42.629,42.6485,70100.0
2009-10-30 11:50:00,65.79,65.81,65.61,65.61,82300.0,42.6485,42.6614,42.5318,42.5318,82300.0
2009-10-30 11:55:00,65.63,65.63,65.41,65.55,161800.0,42.5447,42.5447,42.4021,42.4929,161800.0
2009-10-30 12:00:00,65.56,65.63,65.36,65.58,83600.0,42.4994,42.5447,42.3697,42.5123,83600.0
2009-10-30 12:05:00,65.58,65.87,65.47,65.78,61100.0,42.5123,42.7003,42.441,42.642,61100.0
2009-10-30 12:10:00,65.77,65.87,65.52,65.52,52400.0,42.6355,42.7003,42.4734,42.4734,52400.0
2009-10-30 12:15:00,65.54,65.58,65.38,65.41,37000.0,42.4864,42.5123,42.3827,42.4021,37000.0
2009-10-30 12:20:00,65.41,65.5,65.29,65.32,22800.0,42.4021,42.4605,42.3243,42.3438,22800.0
2009-10-30 12:25:00,65.33,65.33,64.89,64.95,81500.0,42.3503,42.3503,42.065,42.1039,81500.0
2009-10-30 12:30:00,64.97,65.14,64.9,65.09,48700.0,42.1169,42.2271,42.0715,42.1947,48700.0
2009-10-30 12:35:00,65.07,65.25,65.07,65.09,35200.0,42.1817,42.2984,42.1817,42.1947,35200.0
2009-10-30 12:40:00,65.09,65.22,65.0,65.0,26900.0,42.1947,42.279,42.1363,42.1363,26900.0
2009-10-30 12:45:00,65.0,65.08,64.52,64.58,66000.0,42.1363,42.1882,41.8252,41.8641,66000.0
2009-10-30 12:50:00,64.6,64.75,64.52,64.6,82500.0,41.877,41.9743,41.8252,41.877,82500.0
2009-10-30 12:55:00,64.58,64.76,64.57,64.63,37100.0,41.8641,41.9808,41.8576,41.8965,37100.0
2009-10-30 13:00:00,64.63,65.02,64.62,65.02,37500.0,41.8965,42.1493,41.89,42.1493,37500.0
2009-10-30 13:05:00,65.02,65.13,65.0,65.06,27100.0,42.1493,42.2206,42.1363,42.1752,27100.0
2009-10-30 13:10:00,65.07,65.29,65.04,65.04,38500.0,42.1817,42.3243,42.1623,42.1623,38500.0
2009-10-30 13:15:00,65.04,65.15,64.77,64.84,47100.0,42.1623,42.2336,41.9872,42.0326,47100.0
2009-10-30 13:20:00,64.8,64.81,64.56,64.68,62300.0,42.0067,42.0132,41.8511,41.9289,62300.0
2009-10-30 13:25:00,64.67,64.73,64.56,64.69,41400.0,41.9224,41.9613,41.8511,41.9354,41400.0
2009-10-30 13:30:00,64.69,64.73,64.45,64.53,54400.0,41.9354,41.9613,41.7798,41.8317,54400.0
2009-10-30 13:35:00,64.51,64.66,64.48,64.62,31400.0,41.8187,41.9159,41.7992,41.89,31400.0
2009-10-30 13:40:00,64.64,64.88,64.6,64.84,39700.0,41.903,42.0585,41.877,42.0326,39700.0
2009-10-30 13:45:00,64.84,65.03,64.72,64.99,84300.0,42.0326,42.1558,41.9548,42.1299,84300.0
2009-10-30 13:50:00,65.01,65.01,64.7,64.72,51100.0,42.1428,42.1428,41.9419,41.9548,51100.0
2009-10-30 13:55:00,64.69,64.97,64.69,64.79,37800.0,41.9354,42.1169,41.9354,42.0002,37800.0
2009-10-30 14:00:00,64.78,65.06,64.77,65.06,37700.0,41.9937,42.1752,41.9872,42.1752,37700.0
2009-10-30 14:05:00,65.05,65.33,65.01,65.12,91300.0,42.1688,42.3503,42.1428,42.2141,91300.0
2009-10-30 14:10:00,65.12,65.12,64.91,64.91,103700.0,42.2141,42.2141,42.078,42.078,103700.0
2009-10-30 14:15:00,64.9,64.92,64.7,64.8,71100.0,42.0715,42.0845,41.9419,42.0067,71100.0
2009-10-30 14:20:00,64.79,64.82,64.5,64.52,77500.0,42.0002,42.0197,41.8122,41.8252,77500.0
2009-10-30 14:25:00,64.52,64.66,64.5,64.61,30600.0,41.8252,41.9159,41.8122,41.8835,30600.0
2009-10-30 14:30:00,64.59,64.6,64.38,64.42,53800.0,41.8706,41.877,41.7344,41.7604,53800.0
2009-10-30 14:35:00,64.42,64.65,64.23,64.33,91900.0,41.7604,41.9095,41.6372,41.702,91900.0
2009-10-30 14:40:00,64.33,64.33,64.19,64.28,63800.0,41.702,41.702,41.6113,41.6696,63800.0
2009-10-30 14:45:00,64.27,64.37,64.14,64.16,129800.0,41.6631,41.7279,41.5788,41.5918,129800.0
2009-10-30 14:50:00,64.19,64.45,64.12,64.33,74300.0,41.6113,41.7798,41.5659,41.702,74300.0
2009-10-30 14:55:00,64.32,64.44,64.23,64.29,52600.0,41.6955,41.7733,41.6372,41.6761,52600.0
2009-10-30 15:00:00,64.26,64.32,64.05,64.12,57200.0,41.6566,41.6955,41.5205,41.5659,57200.0
2009-10-30 15:05:00,64.11,64.11,63.87,63.96,100900.0,41.5594,41.5594,41.4038,41.4622,100900.0
2009-10-30 15:10:00,63.96,64.26,63.93,64.18,93600.0,41.4622,41.6566,41.4427,41.6048,93600.0
2009-10-30 15:15:00,64.16,64.22,64.07,64.14,99200.0,41.5918,41.6307,41.5335,41.5788,99200.0
2009-10-30 15:20:00,64.14,64.34,64.09,64.19,90300.0,41.5788,41.7085,41.5464,41.6113,90300.0
2009-10-30 15:25:00,64.19,64.38,64.14,64.29,107500.0,41.6113,41.7344,41.5788,41.6761,107500.0
2009-10-30 15:30:00,64.27,64.54,64.25,64.54,125800.0,41.6631,41.8381,41.6502,41.8381,125800.0
2009-10-30 15:35:00,64.54,64.69,64.5,64.63,101100.0,41.8381,41.9354,41.8122,41.8965,101100.0
2009-10-30 15:40:00,64.63,64.91,64.63,64.72,104600.0,41.8965,42.078,41.8965,41.9548,104600.0
2009-10-30 15:45:00,64.7,65.0,64.63,64.99,105000.0,41.9419,42.1363,41.8965,42.1299,105000.0
2009-10-30 15:50:00,64.99,65.02,64.69,64.83,140000.0,42.1299,42.1493,41.9354,42.0261,140000.0
2009-10-30 15:55:00,64.82,64.91,64.62,64.63,247900.0,42.0197,42.078,41.89,41.8965,247900.0
2009-11-02 09:30:00,65.52,65.7,65.3,65.32,94000.0,42.4734,42.5901,42.3308,42.3438,94000.0
2009-11-02 09:35:00,65.32,65.63,65.01,65.14,85800.0,42.3438,42.5447,42.1428,42.2271,85800.0
2009-11-02 09:40:00,65.09,65.21,64.72,64.91,101900.0,42.1947,42.2725,41.9548,42.078,101900.0
2009-11-02 09:45:00,64.92,65.02,64.6,65.01,50300.0,42.0845,42.1493,41.877,42.1428,50300.0
2009-11-02 09:50:00,65.02,65.36,64.86,65.21,48700.0,42.1493,42.3697,42.0456,42.2725,48700.0
2009-11-02 09:55:00,65.21,65.61,64.86,65.56,183900.0,42.2725,42.5318,42.0456,42.4994,183900.0
2009-11-02 10:00:00,65.6,66.0,65.6,65.87,155400.0,42.5253,42.7846,42.5253,42.7003,155400.0
2009-11-02 10:05:00,65.82,66.24,65.82,66.11,103800.0,42.6679,42.9402,42.6679,42.8559,103800.0
2009-11-02 10:10:00,66.13,66.24,65.83,65.89,48500.0,42.8689,42.9402,42.6744,42.7133,48500.0
2009-11-02 10:15:00,65.84,66.31,65.84,66.26,62600.0,42.6809,42.9855,42.6809,42.9531,62600.0
2009-11-02 10:20:00,66.28,66.28,65.93,66.08,68600.0,42.9661,42.9661,42.7392,42.8365,68600.0
2009-11-02 10:25:00,66.02,66.36,66.02,66.14,52900.0,42.7976,43.018,42.7976,42.8753,52900.0
2009-11-02 10:30:00,66.16,66.36,65.93,66.12,47800.0,42.8883,43.018,42.7392,42.8624,47800.0
2009-11-02 10:35:00,66.17,66.24,65.93,66.23,36400.0,42.8948,42.9402,42.7392,42.9337,36400.0
2009-11-02 10:40:00,66.23,66.23,65.73,65.75,35100.0,42.9337,42.9337,42.6096,42.6225,35100.0
2009-11-02 10:45:00,65.75,65.93,65.6,65.74,29800.0,42.6225,42.7392,42.5253,42.616,29800.0
2009-11-02 10:50:00,65.75,65.89,65.53,65.66,29400.0,42.6225,42.7133,42.4799,42.5642,29400.0
2009-11-02 10:55:00,65.66,65.74,65.37,65.39,33800.0,42.5642,42.616,42.3762,42.3892,33800.0
2009-11-02 11:00:00,65.38,65.53,65.28,65.47,39700.0,42.3827,42.4799,42.3178,42.441,39700.0
2009-11-02 11:05:00,65.49,65.66,65.34,65.52,43000.0,42.454,42.5642,42.3567,42.4734,43000.0
2009-11-02 11:10:00,65.51,65.71,65.36,65.56,47300.0,42.4669,42.5966,42.3697,42.4994,47300.0
2009-11-02 11:15:00,65.59,65.9,65.57,65.9,39700.0,42.5188,42.7198,42.5058,42.7198,39700.0
2009-11-02 11:20:00,65.9,66.18,65.87,66.14,48100.0,42.7198,42.9013,42.7003,42.8753,48100.0
2009-11-02 11:25:00,66.13,66.13,65.79,65.85,44400.0,42.8689,42.8689,42.6485,42.6874,44400.0
2009-11-02 11:30:00,65.84,65.91,65.69,65.88,36300.0,42.6809,42.7262,42.5836,42.7068,36300.0
2009-11-02 11:35:00,65.89,65.93,65.68,65.72,27400.0,42.7133,42.7392,42.5771,42.6031,27400.0
2009-11-02 11:40:00,65.71,65.81,65.7,65.75,29500.0,42.5966,42.6614,42.5901,42.6225,29500.0
2009-11-02 11:45:00,65.75,65.89,65.66,65.7,18100.0,42.6225,42.7133,42.5642,42.5901,18100.0
2009-11-02 11:50:00,65.71,65.78,65.54,65.7,44800.0,42.5966,42.642,42.4864,42.5901,44800.0
2009-11-02 11:55:00,65.7,66.05,65.69,65.84,50800.0,42.5901,42.817,42.5836,42.6809,50800.0
2009-11-02 12:00:00,65.86,65.98,65.8,65.83,25400.0,42.6938,42.7716,42.6549,42.6744,25400.0
2009-11-02 12:05:00,65.81,65.85,65.7,65.8,20300.0,42.6614,42.6874,42.5901,42.6549,20300.0
2009-11-02 12:10:00,65.81,65.82,65.64,65.64,18800.0,42.6614,42.6679,42.5512,42.5512,18800.0
2009-11-02 12:15:00,65.64,65.69,65.51,65.63,31200.0,42.5512,42.5836,42.4669,42.5447,31200.0
2009-11-02 12:20:00,65.66,65.66,65.44,65.53,42400.0,42.5642,42.5642,42.4216,42.4799,42400.0
2009-11-02 12:25:00,65.59,65.59,65.33,65.35,22100.0,42.5188,42.5188,42.3503,42.3632,22100.0
2009-11-02 12:30:00,65.35,65.41,64.93,65.01,46200.0,42.3632,42.4021,42.091,42.1428,46200.0
2009-11-02 12:35:00,65.01,65.1,64.88,65.01,25300.0,42.1428,42.2012,42.0585,42.1428,25300.0
2009-11-02 12:40:00,65.01,65.03,64.74,64.8,35400.0,42.1428,42.1558,41.9678,42.0067,35400.0
2009-11-02 12:45:00,64.82,64.82,64.65,64.69,28600.0,42.0197,42.0197,41.9095,41.9354,28600.0
2009-11-02 12:50:00,64.68,64.69,64.19,64.37,87800.0,41.9289,41.9354,41.6113,41.7279,87800.0
2009-11-02 12:55:00,64.38,64.42,64.06,64.07,64600.0,41.7344,41.7604,41.527,41.5335,64600.0
2009-11-02 13:00:00,64.07,64.34,63.99,64.29,42800.0,41.5335,41.7085,41.4816,41.6761,42800.0
2009-11-02 13:05:00,64.31,64.52,64.29,64.52,20400.0,41.689,41.8252,41.6761,41.8252,20400.0
2009-11-02 13:10:00,64.52,64.64,64.47,64.47,25600.0,41.8252,41.903,41.7928,41.7928,25600.0
2009-11-02 13:15:00,64.45,64.64,64.31,64.54,27800.0,41.7798,41.903,41.689,41.8381,27800.0
2009-11-02 13:20:00,64.53,64.75,64.51,64.7,33300.0,41.8317,41.9743,41.8187,41.9419,33300.0
2009-11-02 13:25:00,64.7,64.77,64.63,64.72,21100.0,41.9419,41.9872,41.8965,41.9548,21100.0
2009-11-02 13:30:00,64.72,64.72,64.36,64.42,34500.0,41.9548,41.9548,41.7215,41.7604,34500.0
2009-11-02 13:35:00,64.42,64.43,64.26,64.32,28900.0,41.7604,41.7668,41.6566,41.6955,28900.0
2009-11-02 13:40:00,64.31,64.41,64.13,64.4,29600.0,41.689,41.7539,41.5724,41.7474,29600.0
2009-11-02 13:45:00,64.43,64.43,64.16,64.23,33800.0,41.7668,41.7668,41.5918,41.6372,33800.0
2009-11-02 13:50:00,64.23,64.28,64.06,64.21,30900.0,41.6372,41.6696,41.527,41.6242,30900.0
2009-11-02 13:55:00,64.21,64.32,64.06,64.11,32600.0,41.6242,41.6955,41.527,41.5594,32600.0
2009-11-02 14:00:00,64.12,64.18,64.02,64.12,21300.0,41.5659,41.6048,41.5011,41.5659,21300.0
2009-11-02 14:05:00,64.1,64.12,63.95,63.98,34200.0,41.5529,41.5659,41.4557,41.4751,34200.0
2009-11-02 14:10:00,64.0,64.31,63.97,64.21,20500.0,41.4881,41.689,41.4686,41.6242,20500.0
2009-11-02 14:15:00,64.21,64.32,64.1,64.18,19600.0,41.6242,41.6955,41.5529,41.6048,19600.0
2009-11-02 14:20:00,64.17,64.63,64.17,64.55,35100.0,41.5983,41.8965,41.5983,41.8446,35100.0
2009-11-02 14:25:00,64.58,64.75,64.52,64.75,24100.0,41.8641,41.9743,41.8252,41.9743,24100.0
2009-11-02 14:30:00,64.73,64.77,64.63,64.76,19900.0,41.9613,41.9872,41.8965,41.9808,19900.0
2009-11-02 14:35:00,64.76,64.78,64.53,64.55,25700.0,41.9808,41.9937,41.8317,41.8446,25700.0
2009-11-02 14:40:00,64.56,64.83,64.56,64.72,26700.0,41.8511,42.0261,41.8511,41.9548,26700.0
2009-11-02 14:45:00,64.74,64.81,64.6,64.7,22300.0,41.9678,42.0132,41.877,41.9419,22300.0
2009-11-02 14:50:00,64.64,64.88,64.64,64.85,23500.0,41.903,42.0585,41.903,42.0391,23500.0
2009-11-02 14:55:00,64.82,64.82,64.41,64.54,33300.0,42.0197,42.0197,41.7539,41.8381,33300.0
2009-11-02 15:00:00,64.54,64.66,64.45,64.59,32500.0,41.8381,41.9159,41.7798,41.8706,32500.0
2009-11-02 15:05:00,64.6,64.69,64.47,64.5,28600.0,41.877,41.9354,41.7928,41.8122,28600.0
2009-11-02 15:10:00,64.5,64.69,64.47,64.54,46000.0,41.8122,41.9354,41.7928,41.8381,46000.0
2009-11-02 15:15:00,64.63,64.65,64.37,64.41,38800.0,41.8965,41.9095,41.7279,41.7539,38800.0
2009-11-02 15:20:00,64.41,64.54,64.35,64.45,49100.0,41.7539,41.8381,41.715,41.7798,49100.0
2009-11-02 15:25:00,64.43,64.51,64.26,64.46,38800.0,41.7668,41.8187,41.6566,41.7863,38800.0
2009-11-02 15:30:00,64.45,64.76,64.42,64.75,58400.0,41.7798,41.9808,41.7604,41.9743,58400.0
2009-11-02 15:35:00,64.76,64.9,64.75,64.85,50700.0,41.9808,42.0715,41.9743,42.0391,50700.0
2009-11-02 15:40:00,64.85,64.98,64.84,64.95,47200.0,42.0391,42.1234,42.0326,42.1039,47200.0
2009-11-02 15:45:00,64.96,65.03,64.76,64.84,77400.0,42.1104,42.1558,41.9808,42.0326,77400.0
2009-11-02 15:50:00,64.81,64.97,64.79,64.93,73300.0,42.0132,42.1169,42.0002,42.091,73300.0
2009-11-02 15:55:00,64.93,65.11,64.9,64.94,105100.0,42.091,42.2076,42.0715,42.0974,105100.0
2009-11-03 09:30:00,64.17,64.32,63.72,63.86,84200.0,41.5983,41.6955,41.3066,41.3973,84200.0
2009-11-03 09:35:00,63.86,64.07,63.58,63.72,45800.0,41.3973,41.5335,41.2158,41.3066,45800.0
2009-11-03 09:40:00,63.71,64.37,63.71,64.15,60900.0,41.3001,41.7279,41.3001,41.5853,60900.0
2009-11-03 09:45:00,64.15,64.49,64.07,64.34,44800.0,41.5853,41.8057,41.5335,41.7085,44800.0
2009-11-03 09:50:00,64.27,65.06,64.27,64.75,59900.0,41.6631,42.1752,41.6631,41.9743,59900.0
2009-11-03 09:55:00,64.73,65.15,64.66,65.12,51700.0,41.9613,42.2336,41.9159,42.2141,51700.0
2009-11-03 10:00:00,65.1,65.44,64.58,65.38,60500.0,42.2012,42.4216,41.8641,42.3827,60500.0
2009-11-03 10:05:00,65.36,65.47,65.14,65.3,55500.0,42.3697,42.441,42.2271,42.3308,55500.0
2009-11-03 10:10:00,65.29,65.39,64.78,64.9,56200.0,42.3243,42.3892,41.9937,42.0715,56200.0
2009-11-03 10:15:00,64.88,65.09,64.82,65.07,71800.0,42.0585,42.1947,42.0197,42.1817,71800.0
2009-11-03 10:20:00,65.06,65.22,64.92,65.14,54700.0,42.1752,42.279,42.0845,42.2271,54700.0
2009-11-03 10:25:00,65.16,65.3,65.0,65.07,96000.0,42.2401,42.3308,42.1363,42.1817,96000.0
2009-11-03 10:30:00,65.06,65.21,65.0,65.19,64400.0,42.1752,42.2725,42.1363,42.2595,64400.0
2009-11-03 10:35:00,65.18,65.24,64.92,64.96,77000.0,42.253,42.2919,42.0845,42.1104,77000.0
2009-11-03 10:40:00,64.95,65.31,64.95,65.28,72200.0,42.1039,42.3373,42.1039,42.3178,72200.0
2009-11-03 10:45:00,65.26,65.66,65.15,65.62,145700.0,42.3049,42.5642,42.2336,42.5383,145700.0
2009-11-03 10:50:00,65.59,65.89,65.55,65.76,84700.0,42.5188,42.7133,42.4929,42.629,84700.0
2009-11-03 10:55:00,65.74,65.79,65.52,65.56,34500.0,42.616,42.6485,42.4734,42.4994,34500.0
2009-11-03 11:00:00,65.52,65.71,65.44,65.68,65700.0,42.4734,42.5966,42.4216,42.5771,65700.0
2009-11-03 11:05:00,65.64,65.69,65.32,65.6,51600.0,42.5512,42.5836,42.3438,42.5253,51600.0
2009-11-03 11:10:00,65.6,65.75,65.51,65.61,67000.0,42.5253,42.6225,42.4669,42.5318,67000.0
2009-11-03 11:15:00,65.62,65.73,65.28,65.52,58900.0,42.5383,42.6096,42.3178,42.4734,58900.0
2009-11-03 11:20:00,65.55,65.75,65.46,65.63,41500.0,42.4929,42.6225,42.4345,42.5447,41500.0
2009-11-03 11:25:00,65.62,65.63,65.31,65.6,48400.0,42.5383,42.5447,42.3373,42.5253,48400.0
2009-11-03 11:30:00,65.57,65.75,65.46,65.47,55300.0,42.5058,42.6225,42.4345,42.441,55300.0
2009-11-03 11:35:00,65.48,65.49,65.07,65.39,33100.0,42.4475,42.454,42.1817,42.3892,33100.0
2009-11-03 11:40:00,65.39,65.44,65.28,65.37,32100.0,42.3892,42.4216,42.3178,42.3762,32100.0
2009-11-03 11:45:00,65.36,65.55,65.23,65.42,86400.0,42.3697,42.4929,42.2854,42.4086,86400.0
2009-11-03 11:50:00,65.38,65.57,65.24,65.57,23300.0,42.3827,42.5058,42.2919,42.5058,23300.0
2009-11-03 11:55:00,65.58,65.76,65.52,65.69,45600.0,42.5123,42.629,42.4734,42.5836,45600.0
2009-11-03 12:00:00,65.69,65.92,65.56,65.62,29000.0,42.5836,42.7327,42.4994,42.5383,29000.0
2009-11-03 12:05:00,65.62,65.76,65.46,65.7,34100.0,42.5383,42.629,42.4345,42.5901,34100.0
2009-11-03 12:10:00,65.69,65.7,65.44,65.57,13500.0,42.5836,42.5901,42.4216,42.5058,13500.0
2009-11-03 12:15:00,65.56,65.66,65.38,65.4,18400.0,42.4994,42.5642,42.3827,42.3956,18400.0
2009-11-03 12:20:00,65.39,65.71,65.29,65.61,35200.0,42.3892,42.5966,42.3243,42.5318,35200.0
2009-11-03 12:25:00,65.62,65.73,65.47,65.5,48000.0,42.5383,42.6096,42.441,42.4605,48000.0
2009-11-03 12:30:00,65.5,65.85,65.48,65.8,82700.0,42.4605,42.6874,42.4475,42.6549,82700.0
2009-11-03 12:35:00,65.81,66.03,65.81,65.88,112500.0,42.6614,42.804,42.6614,42.7068,112500.0
2009-11-03 12:40:00,65.87,65.97,65.79,65.86,23100.0,42.7003,42.7651,42.6485,42.6938,23100.0
2009-11-03 12:45:00,65.83,65.84,65.64,65.77,21300.0,42.6744,42.6809,42.5512,42.6355,21300.0
2009-11-03 12:50:00,65.77,65.89,65.58,65.58,28700.0,42.6355,42.7133,42.5123,42.5123,28700.0
2009-11-03 12:55:00,65.58,65.9,65.58,65.67,25400.0,42.5123,42.7198,42.5123,42.5707,25400.0
2009-11-03 13:00:00,65.64,65.89,65.62,65.89,52100.0,42.5512,42.7133,42.5383,42.7133,52100.0
2009-11-03 13:05:00,65.89,66.0,65.82,65.89,49900.0,42.7133,42.7846,42.6679,42.7133,49900.0
2009-11-03 13:10:00,65.87,65.91,65.77,65.86,44100.0,42.7003,42.7262,42.6355,42.6938,44100.0
2009-11-03 13:15:00,65.86,65.94,65.76,65.93,39800.0,42.6938,42.7457,42.629,42.7392,39800.0
2009-11-03 13:20:00,65.89,66.01,65.6,65.88,37400.0,42.7133,42.7911,42.5253,42.7068,37400.0
2009-11-03 13:25:00,65.86,65.96,65.67,65.8,42000.0,42.6938,42.7587,42.5707,42.6549,42000.0
2009-11-03 13:30:00,65.78,66.03,65.78,66.0,30500.0,42.642,42.804,42.642,42.7846,30500.0
2009-11-03 13:35:00,65.97,66.12,65.85,66.0,40700.0,42.7651,42.8624,42.6874,42.7846,40700.0
2009-11-03 13:40:00,65.96,66.05,65.94,66.03,24000.0,42.7587,42.817,42.7457,42.804,24000.0
2009-11-03 13:45:00,66.01,66.03,65.76,65.96,34600.0,42.7911,42.804,42.629,42.7587,34600.0
2009-11-03 13:50:00,65.95,66.09,65.95,66.05,29200.0,42.7522,42.8429,42.7522,42.817,29200.0
2009-11-03 13:55:00,66.05,66.26,66.04,66.23,34000.0,42.817,42.9531,42.8105,42.9337,34000.0
2009-11-03 14:00:00,66.23,66.48,66.23,66.48,43600.0,42.9337,43.0958,42.9337,43.0958,43600.0
2009-11-03 14:05:00,66.48,66.6,66.42,66.5,53100.0,43.0958,43.1735,43.0569,43.1087,53100.0
2009-11-03 14:10:00,66.49,66.54,66.36,66.4,55500.0,43.1022,43.1346,43.018,43.0439,55500.0
2009-11-03 14:15:00,66.41,66.6,66.39,66.53,47600.0,43.0504,43.1735,43.0374,43.1282,47600.0
2009-11-03 14:20:00,66.49,66.63,66.36,66.38,39100.0,43.1022,43.193,43.018,43.0309,39100.0
2009-11-03 14:25:00,66.37,66.71,66.37,66.56,51300.0,43.0244,43.2448,43.0244,43.1476,51300.0
2009-11-03 14:30:00,66.56,66.78,66.53,66.55,64400.0,43.1476,43.2902,43.1282,43.1411,64400.0
2009-11-03 14:35:00,66.53,66.54,66.33,66.37,37300.0,43.1282,43.1346,42.9985,43.0244,37300.0
2009-11-03 14:40:00,66.36,66.45,66.34,66.36,34000.0,43.018,43.0763,43.005,43.018,34000.0
2009-11-03 14:45:00,66.35,66.47,66.22,66.39,50100.0,43.0115,43.0893,42.9272,43.0374,50100.0
2009-11-03 14:50:00,66.37,66.38,66.11,66.15,37500.0,43.0244,43.0309,42.8559,42.8818,37500.0
2009-11-03 14:55:00,66.11,66.21,65.99,66.07,43700.0,42.8559,42.9207,42.7781,42.83,43700.0
2009-11-03 15:00:00,66.06,66.12,65.95,66.03,60000.0,42.8235,42.8624,42.7522,42.804,60000.0
2009-11-03 15:05:00,66.04,66.31,66.04,66.28,86200.0,42.8105,42.9855,42.8105,42.9661,86200.0
2009-11-03 15:10:00,66.27,66.32,66.14,66.14,49000.0,42.9596,42.992,42.8753,42.8753,49000.0
2009-11-03 15:15:00,66.14,66.28,66.08,66.26,29100.0,42.8753,42.9661,42.8365,42.9531,29100.0
2009-11-03 15:20:00,66.26,66.36,66.16,66.27,72400.0,42.9531,43.018,42.8883,42.9596,72400.0
2009-11-03 15:25:00,66.27,66.3,66.16,66.29,29900.0,42.9596,42.9791,42.8883,42.9726,29900.0
2009-11-03 15:30:00,66.29,66.69,66.29,66.65,60100.0,42.9726,43.2319,42.9726,43.206,60100.0
2009-11-03 15:35:00,66.65,66.66,66.42,66.63,59700.0,43.206,43.2124,43.0569,43.193,59700.0
2009-11-03 15:40:00,66.63,66.65,66.26,66.33,79100.0,43.193,43.206,42.9531,42.9985,79100.0
2009-11-03 15:45:00,66.32,66.49,66.32,66.35,72600.0,42.992,43.1022,42.992,43.0115,72600.0
2009-11-03 15:50:00,66.36,66.45,66.18,66.42,85700.0,43.018,43.0763,42.9013,43.0569,85700.0
2009-11-03 15:55:00,66.4,66.42,66.13,66.42,159700.0,43.0439,43.0569,42.8689,43.0569,159700.0
2009-11-04 09:30:00,67.51,67.76,66.47,66.66,233900.0,43.7634,43.9255,43.0893,43.2124,233900.0
2009-11-04 09:35:00,66.66,67.07,66.55,66.74,95900.0,43.2124,43.4782,43.1411,43.2643,95900.0
2009-11-04 09:40:00,66.74,67.12,66.71,66.8,80900.0,43.2643,43.5106,43.2448,43.3032,80900.0
2009-11-04 09:45:00,66.79,66.79,65.95,65.98,138400.0,43.2967,43.2967,42.7522,42.7716,138400.0
2009-11-04 09:50:00,66.0,66.11,65.78,66.03,143000.0,42.7846,42.8559,42.642,42.804,143000.0
2009-11-04 09:55:00,66.04,66.32,65.92,66.24,84900.0,42.8105,42.992,42.7327,42.9402,84900.0
2009-11-04 10:00:00,66.24,66.24,65.69,65.78,185100.0,42.9402,42.9402,42.5836,42.642,185100.0
2009-11-04 10:05:00,65.74,66.06,65.73,65.97,77300.0,42.616,42.8235,42.6096,42.7651,77300.0
2009-11-04 10:10:00,65.95,66.3,65.94,66.0,112000.0,42.7522,42.9791,42.7457,42.7846,112000.0
2009-11-04 10:15:00,66.0,66.14,65.91,66.12,84200.0,42.7846,42.8753,42.7262,42.8624,84200.0
2009-11-04 10:20:00,66.1,66.19,66.0,66.02,66100.0,42.8494,42.9078,42.7846,42.7976,66100.0
2009-11-04 10:25:00,66.01,66.02,65.82,66.02,125900.0,42.7911,42.7976,42.6679,42.7976,125900.0
2009-11-04 10:30:00,66.05,66.44,65.98,66.22,189300.0,42.817,43.0698,42.7716,42.9272,189300.0
2009-11-04 10:35:00,66.25,66.4,66.17,66.28,90400.0,42.9467,43.0439,42.8948,42.9661,90400.0
2009-11-04 10:40:00,66.28,66.4,66.25,66.38,91400.0,42.9661,43.0439,42.9467,43.0309,91400.0
2009-11-04 10:45:00,66.37,66.55,66.24,66.55,110100.0,43.0244,43.1411,42.9402,43.1411,110100.0
2009-11-04 10:50:00,66.56,66.61,66.41,66.41,38700.0,43.1476,43.18,43.0504,43.0504,38700.0
2009-11-04 10:55:00,66.41,66.54,66.39,66.53,34900.0,43.0504,43.1346,43.0374,43.1282,34900.0
2009-11-04 11:00:00,66.52,66.58,66.22,66.29,81600.0,43.1217,43.1606,42.9272,42.9726,81600.0
2009-11-04 11:05:00,66.26,67.76,66.2,67.68,330200.0,42.9531,43.9255,42.9142,43.8737,330200.0
2009-11-04 11:10:00,67.68,68.23,67.63,67.78,523500.0,43.8737,44.2302,43.8412,43.9385,523500.0
2009-11-04 11:15:00,67.77,68.74,67.72,68.69,267500.0,43.932,44.5608,43.8996,44.5284,267500.0
2009-11-04 11:20:00,68.74,68.79,68.0,68.02,197200.0,44.5608,44.5932,44.0811,44.0941,197200.0
2009-11-04 11:25:00,68.06,68.11,67.78,68.03,130800.0,44.12,44.1524,43.9385,44.1005,130800.0
2009-11-04 11:30:00,68.05,68.05,67.5,67.52,98400.0,44.1135,44.1135,43.757,43.7699,98400.0
2009-11-04 11:35:00,67.54,67.77,67.52,67.63,63400.0,43.7829,43.932,43.7699,43.8412,63400.0
2009-11-04 11:40:00,67.64,67.64,67.24,67.39,75500.0,43.8477,43.8477,43.5884,43.6857,75500.0
2009-11-04 11:45:00,67.4,67.68,67.39,67.57,54500.0,43.6921,43.8737,43.6857,43.8023,54500.0
2009-11-04 11:50:00,67.58,67.77,67.55,67.72,34200.0,43.8088,43.932,43.7894,43.8996,34200.0
2009-11-04 11:55:00,67.72,67.72,67.48,67.61,64300.0,43.8996,43.8996,43.744,43.8283,64300.0
2009-11-04 12:00:00,67.62,67.75,67.54,67.68,56600.0,43.8348,43.919,43.7829,43.8737,56600.0
2009-11-04 12:05:00,67.69,67.75,67.4,67.47,50700.0,43.8801,43.919,43.6921,43.7375,50700.0
2009-11-04 12:10:00,67.49,67.54,67.31,67.48,45400.0,43.7505,43.7829,43.6338,43.744,45400.0
2009-11-04 12:15:00,67.48,67.65,67.48,67.53,37600.0,43.744,43.8542,43.744,43.7764,37600.0
2009-11-04 12:20:00,67.52,67.67,67.45,67.62,23100.0,43.7699,43.8672,43.7246,43.8348,23100.0
2009-11-04 12:25:00,67.65,67.77,67.62,67.71,21100.0,43.8542,43.932,43.8348,43.8931,21100.0
2009-11-04 12:30:00,67.72,67.9,67.71,67.84,28400.0,43.8996,44.0163,43.8931,43.9774,28400.0
2009-11-04 12:35:00,67.86,67.95,67.84,67.95,29700.0,43.9903,44.0487,43.9774,44.0487,29700.0
2009-11-04 12:40:00,67.96,68.11,67.95,68.11,30800.0,44.0552,44.1524,44.0487,44.1524,30800.0
2009-11-04 12:45:00,68.1,68.21,67.96,68.0,33900.0,44.1459,44.2172,44.0552,44.0811,33900.0
2009-11-04 12:50:00,67.96,68.09,67.92,68.05,19200.0,44.0552,44.1394,44.0292,44.1135,19200.0
2009-11-04 12:55:00,68.05,68.07,67.72,67.72,26600.0,44.1135,44.1265,43.8996,43.8996,26600.0
2009-11-04 13:00:00,67.76,67.76,67.58,67.75,40600.0,43.9255,43.9255,43.8088,43.919,40600.0
2009-11-04 13:05:00,67.78,67.88,67.7,67.7,37900.0,43.9385,44.0033,43.8866,43.8866,37900.0
2009-11-04 13:10:00,67.73,67.75,67.68,67.68,38300.0,43.9061,43.919,43.8737,43.8737,38300.0
2009-11-04 13:15:00,67.68,67.7,67.65,67.7,39700.0,43.8737,43.8866,43.8542,43.8866,39700.0
2009-11-04 13:20:00,67.7,67.74,67.64,67.71,45200.0,43.8866,43.9125,43.8477,43.8931,45200.0
2009-11-04 13:25:00,67.72,67.73,67.42,67.42,36100.0,43.8996,43.9061,43.7051,43.7051,36100.0
2009-11-04 13:30:00,67.41,67.43,67.23,67.41,55000.0,43.6986,43.7116,43.5819,43.6986,55000.0
2009-11-04 13:35:00,67.42,67.61,67.42,67.61,18700.0,43.7051,43.8283,43.7051,43.8283,18700.0
2009-11-04 13:40:00,67.59,67.6,67.5,67.57,15000.0,43.8153,43.8218,43.757,43.8023,15000.0
2009-11-04 13:45:00,67.58,67.69,67.55,67.55,20300.0,43.8088,43.8801,43.7894,43.7894,20300.0
2009-11-04 13:50:00,67.55,67.61,67.45,67.52,20300.0,43.7894,43.8283,43.7246,43.7699,20300.0
2009-11-04 13:55:00,67.52,67.68,67.52,67.64,24200.0,43.7699,43.8737,43.7699,43.8477,24200.0
2009-11-04 14:00:00,67.66,68.1,67.55,67.71,50800.0,43.8607,44.1459,43.7894,43.8931,50800.0
2009-11-04 14:05:00,67.7,67.7,67.31,67.42,37700.0,43.8866,43.8866,43.6338,43.7051,37700.0
2009-11-04 14:10:00,67.43,67.43,67.05,67.14,43200.0,43.7116,43.7116,43.4653,43.5236,43200.0
2009-11-04 14:15:00,67.2,67.53,66.95,66.95,82200.0,43.5625,43.7764,43.4004,43.4004,82200.0
2009-11-04 14:20:00,66.97,67.89,66.97,67.66,129800.0,43.4134,44.0098,43.4134,43.8607,129800.0
2009-11-04 14:25:00,67.66,67.83,67.05,67.14,87800.0,43.8607,43.9709,43.4653,43.5236,87800.0
2009-11-04 14:30:00,67.12,67.92,67.04,67.8,81900.0,43.5106,44.0292,43.4588,43.9514,81900.0
2009-11-04 14:35:00,67.8,67.97,67.71,67.83,59900.0,43.9514,44.0616,43.8931,43.9709,59900.0
2009-11-04 14:40:00,67.83,68.42,67.76,68.08,101200.0,43.9709,44.3534,43.9255,44.133,101200.0
2009-11-04 14:45:00,68.11,68.44,68.04,68.28,92100.0,44.1524,44.3663,44.107,44.2626,92100.0
2009-11-04 14:50:00,68.28,68.35,68.11,68.16,48900.0,44.2626,44.308,44.1524,44.1848,48900.0
2009-11-04 14:55:00,68.15,68.28,68.0,68.24,49500.0,44.1783,44.2626,44.0811,44.2367,49500.0
2009-11-04 15:00:00,68.24,68.28,67.85,67.95,52200.0,44.2367,44.2626,43.9839,44.0487,52200.0
2009-11-04 15:05:00,67.96,68.21,67.96,68.12,39200.0,44.0552,44.2172,44.0552,44.1589,39200.0
2009-11-04 15:10:00,68.11,68.26,67.84,67.94,59100.0,44.1524,44.2496,43.9774,44.0422,59100.0
2009-11-04 15:15:00,67.95,68.11,67.81,68.04,61500.0,44.0487,44.1524,43.9579,44.107,61500.0
2009-11-04 15:20:00,68.05,68.09,67.76,67.91,62400.0,44.1135,44.1394,43.9255,44.0228,62400.0
2009-11-04 15:25:00,67.91,68.02,67.75,67.79,67000.0,44.0228,44.0941,43.919,43.945,67000.0
2009-11-04 15:30:00,67.8,67.87,67.39,67.54,108700.0,43.9514,43.9968,43.6857,43.7829,108700.0
2009-11-04 15:35:00,67.53,67.64,67.26,67.38,94600.0,43.7764,43.8477,43.6014,43.6792,94600.0
2009-11-04 15:40:00,67.38,67.39,66.93,67.11,100600.0,43.6792,43.6857,43.3875,43.5041,100600.0
2009-11-04 15:45:00,67.12,67.15,66.86,67.01,112000.0,43.5106,43.5301,43.3421,43.4393,112000.0
2009-11-04 15:50:00,67.01,67.13,66.83,67.09,172700.0,43.4393,43.5171,43.3226,43.4912,172700.0
2009-11-04 15:55:00,67.1,67.19,67.04,67.11,152000.0,43.4977,43.556,43.4588,43.5041,152000.0
2009-11-05 09:30:00,67.61,67.85,67.2,67.22,116600.0,43.8283,43.9839,43.5625,43.5755,116600.0
2009-11-05 09:35:00,67.2,67.52,67.01,67.08,117700.0,43.5625,43.7699,43.4393,43.4847,117700.0
2009-11-05 09:40:00,67.07,67.63,66.91,67.54,99300.0,43.4782,43.8412,43.3745,43.7829,99300.0
2009-11-05 09:45:00,67.56,67.83,67.43,67.48,124000.0,43.7959,43.9709,43.7116,43.744,124000.0
2009-11-05 09:50:00,67.48,67.9,67.47,67.87,79800.0,43.744,44.0163,43.7375,43.9968,79800.0
2009-11-05 09:55:00,67.89,68.04,67.83,68.0,81900.0,44.0098,44.107,43.9709,44.0811,81900.0
2009-11-05 10:00:00,68.01,68.23,67.73,67.8,81500.0,44.0876,44.2302,43.9061,43.9514,81500.0
2009-11-05 10:05:00,67.81,68.11,67.78,67.86,39500.0,43.9579,44.1524,43.9385,43.9903,39500.0
2009-11-05 10:10:00,67.87,67.99,67.69,67.78,32100.0,43.9968,44.0746,43.8801,43.9385,32100.0
2009-11-05 10:15:00,67.76,67.79,67.6,67.73,36800.0,43.9255,43.945,43.8218,43.9061,36800.0
2009-11-05 10:20:00,67.74,68.17,67.72,67.99,47200.0,43.9125,44.1913,43.8996,44.0746,47200.0
2009-11-05 10:25:00,67.96,68.03,67.81,67.82,35500.0,44.0552,44.1005,43.9579,43.9644,35500.0
2009-11-05 10:30:00,67.86,68.28,67.84,68.23,51600.0,43.9903,44.2626,43.9774,44.2302,51600.0
2009-11-05 10:35:00,68.21,68.77,68.21,68.77,95900.0,44.2172,44.5802,44.2172,44.5802,95900.0
2009-11-05 10:40:00,68.75,68.8,68.5,68.73,42900.0,44.5673,44.5997,44.4052,44.5543,42900.0
2009-11-05 10:45:00,68.73,68.9,68.61,68.64,28800.0,44.5543,44.6645,44.4765,44.496,28800.0
2009-11-05 10:50:00,68.64,68.66,68.57,68.61,31800.0,44.496,44.5089,44.4506,44.4765,31800.0
2009-11-05 10:55:00,68.61,68.87,68.61,68.76,31600.0,44.4765,44.6451,44.4765,44.5738,31600.0
2009-11-05 11:00:00,68.73,68.76,68.56,68.56,26200.0,44.5543,44.5738,44.4441,44.4441,26200.0
2009-11-05 11:05:00,68.56,68.77,68.54,68.75,20100.0,44.4441,44.5802,44.4311,44.5673,20100.0
2009-11-05 11:10:00,68.74,68.9,68.7,68.9,29900.0,44.5608,44.6645,44.5349,44.6645,29900.0
2009-11-05 11:15:00,68.87,68.9,68.49,68.57,31400.0,44.6451,44.6645,44.3987,44.4506,31400.0
2009-11-05 11:20:00,68.58,68.62,68.5,68.62,23400.0,44.4571,44.483,44.4052,44.483,23400.0
2009-11-05 11:25:00,68.63,68.75,68.5,68.71,20400.0,44.4895,44.5673,44.4052,44.5414,20400.0
2009-11-05 11:30:00,68.71,68.78,68.56,68.64,21600.0,44.5414,44.5867,44.4441,44.496,21600.0
2009-11-05 11:35:00,68.64,68.93,68.58,68.9,25200.0,44.496,44.684,44.4571,44.6645,25200.0
2009-11-05 11:40:00,68.88,68.92,68.75,68.84,25300.0,44.6516,44.6775,44.5673,44.6256,25300.0
2009-11-05 11:45:00,68.82,68.88,68.63,68.78,31400.0,44.6127,44.6516,44.4895,44.5867,31400.0
2009-11-05 11:50:00,68.78,68.85,68.5,68.61,41800.0,44.5867,44.6321,44.4052,44.4765,41800.0
2009-11-05 11:55:00,68.66,68.66,68.32,68.4,31100.0,44.5089,44.5089,44.2885,44.3404,31100.0
2009-11-05 12:00:00,68.37,68.54,68.28,68.33,41400.0,44.3209,44.4311,44.2626,44.295,41400.0
2009-11-05 12:05:00,68.31,68.47,68.29,68.4,31600.0,44.2821,44.3858,44.2691,44.3404,31600.0
2009-11-05 12:10:00,68.4,68.41,68.23,68.39,32800.0,44.3404,44.3469,44.2302,44.3339,32800.0
2009-11-05 12:15:00,68.38,68.42,68.21,68.4,28100.0,44.3274,44.3534,44.2172,44.3404,28100.0
2009-11-05 12:20:00,68.42,68.43,68.28,68.32,13400.0,44.3534,44.3598,44.2626,44.2885,13400.0
2009-11-05 12:25:00,68.32,68.58,68.31,68.54,26400.0,44.2885,44.4571,44.2821,44.4311,26400.0
2009-11-05 12:30:00,68.55,68.6,68.35,68.53,18000.0,44.4376,44.47,44.308,44.4247,18000.0
2009-11-05 12:35:00,68.55,68.79,68.52,68.73,43100.0,44.4376,44.5932,44.4182,44.5543,43100.0
2009-11-05 12:40:00,68.75,68.84,68.75,68.81,41300.0,44.5673,44.6256,44.5673,44.6062,41300.0
2009-11-05 12:45:00,68.8,68.89,68.78,68.78,25300.0,44.5997,44.658,44.5867,44.5867,25300.0
2009-11-05 12:50:00,68.77,68.77,68.53,68.55,15700.0,44.5802,44.5802,44.4247,44.4376,15700.0
2009-11-05 12:55:00,68.57,68.81,68.48,68.81,20400.0,44.4506,44.6062,44.3923,44.6062,20400.0
2009-11-05 13:00:00,68.81,68.82,68.61,68.66,20200.0,44.6062,44.6127,44.4765,44.5089,20200.0
2009-11-05 13:05:00,68.65,68.65,68.5,68.51,15000.0,44.5025,44.5025,44.4052,44.4117,15000.0
2009-11-05 13:10:00,68.51,68.66,68.5,68.64,21800.0,44.4117,44.5089,44.4052,44.496,21800.0
2009-11-05 13:15:00,68.65,68.65,68.44,68.56,18400.0,44.5025,44.5025,44.3663,44.4441,18400.0
2009-11-05 13:20:00,68.56,68.6,68.43,68.53,12500.0,44.4441,44.47,44.3598,44.4247,12500.0
2009-11-05 13:25:00,68.52,68.55,68.49,68.49,7200.0,44.4182,44.4376,44.3987,44.3987,7200.0
2009-11-05 13:30:00,68.49,68.61,68.47,68.55,38800.0,44.3987,44.4765,44.3858,44.4376,38800.0
2009-11-05 13:35:00,68.54,68.65,68.47,68.61,51400.0,44.4311,44.5025,44.3858,44.4765,51400.0
2009-11-05 13:40:00,68.59,68.79,68.58,68.76,22000.0,44.4636,44.5932,44.4571,44.5738,22000.0
2009-11-05 13:45:00,68.77,68.88,68.76,68.82,26100.0,44.5802,44.6516,44.5738,44.6127,26100.0
2009-11-05 13:50:00,68.81,68.81,68.51,68.55,35900.0,44.6062,44.6062,44.4117,44.4376,35900.0
2009-11-05 13:55:00,68.55,68.59,68.34,68.34,72500.0,44.4376,44.4636,44.3015,44.3015,72500.0
2009-11-05 14:00:00,68.33,68.45,68.29,68.33,41800.0,44.295,44.3728,44.2691,44.295,41800.0
2009-11-05 14:05:00,68.34,68.39,68.19,68.27,29300.0,44.3015,44.3339,44.2043,44.2561,29300.0
2009-11-05 14:10:00,68.25,68.45,68.19,68.41,45500.0,44.2432,44.3728,44.2043,44.3469,45500.0
2009-11-05 14:15:00,68.42,68.49,68.32,68.38,33400.0,44.3534,44.3987,44.2885,44.3274,33400.0
2009-11-05 14:20:00,68.39,68.57,68.36,68.46,23000.0,44.3339,44.4506,44.3145,44.3793,23000.0
2009-11-05 14:25:00,68.43,68.61,68.42,68.56,25200.0,44.3598,44.4765,44.3534,44.4441,25200.0
2009-11-05 14:30:00,68.6,68.64,68.57,68.6,21700.0,44.47,44.496,44.4506,44.47,21700.0
2009-11-05 14:35:00,68.6,68.68,68.57,68.58,32300.0,44.47,44.5219,44.4506,44.4571,32300.0
2009-11-05 14:40:00,68.58,68.66,68.53,68.58,43300.0,44.4571,44.5089,44.4247,44.4571,43300.0
2009-11-05 14:45:00,68.58,68.83,68.57,68.75,35500.0,44.4571,44.6191,44.4506,44.5673,35500.0
2009-11-05 14:50:00,68.73,68.97,68.72,68.97,45200.0,44.5543,44.7099,44.5478,44.7099,45200.0
2009-11-05 14:55:00,68.97,69.03,68.95,69.03,49600.0,44.7099,44.7488,44.6969,44.7488,49600.0
2009-11-05 15:00:00,69.02,69.02,68.81,68.82,56400.0,44.7423,44.7423,44.6062,44.6127,56400.0
2009-11-05 15:05:00,68.83,68.86,68.75,68.79,58100.0,44.6191,44.6386,44.5673,44.5932,58100.0
2009-11-05 15:10:00,68.78,68.79,68.68,68.69,66500.0,44.5867,44.5932,44.5219,44.5284,66500.0
2009-11-05 15:15:00,68.69,68.85,68.68,68.83,59000.0,44.5284,44.6321,44.5219,44.6191,59000.0
2009-11-05 15:20:00,68.83,68.84,68.75,68.78,48600.0,44.6191,44.6256,44.5673,44.5867,48600.0
2009-11-05 15:25:00,68.78,68.78,68.62,68.7,51200.0,44.5867,44.5867,44.483,44.5349,51200.0
2009-11-05 15:30:00,68.7,68.71,68.62,68.62,75300.0,44.5349,44.5414,44.483,44.483,75300.0
2009-11-05 15:35:00,68.63,68.68,68.56,68.61,74500.0,44.4895,44.5219,44.4441,44.4765,74500.0
2009-11-05 15:40:00,68.61,68.8,68.59,68.79,119100.0,44.4765,44.5997,44.4636,44.5932,119100.0
2009-11-05 15:45:00,68.79,68.86,68.7,68.81,94500.0,44.5932,44.6386,44.5349,44.6062,94500.0
2009-11-05 15:50:00,68.8,68.89,68.77,68.82,83300.0,44.5997,44.658,44.5802,44.6127,83300.0
2009-11-05 15:55:00,68.81,68.96,68.81,68.94,120700.0,44.6062,44.7034,44.6062,44.6904,120700.0
2009-11-06 09:30:00,67.88,68.11,67.64,68.04,141800.0,44.0033,44.1524,43.8477,44.107,141800.0
2009-11-06 09:35:00,68.03,68.27,67.84,68.04,62900.0,44.1005,44.2561,43.9774,44.107,62900.0
2009-11-06 09:40:00,68.06,68.79,68.0,68.75,82200.0,44.12,44.5932,44.0811,44.5673,82200.0
2009-11-06 09:45:00,68.79,69.04,68.5,68.61,86900.0,44.5932,44.7553,44.4052,44.4765,86900.0
2009-11-06 09:50:00,68.58,68.64,68.34,68.53,91200.0,44.4571,44.496,44.3015,44.4247,91200.0
2009-11-06 09:55:00,68.54,68.64,68.29,68.32,87800.0,44.4311,44.496,44.2691,44.2885,87800.0
2009-11-06 10:00:00,68.3,68.59,68.25,68.33,86400.0,44.2756,44.4636,44.2432,44.295,86400.0
2009-11-06 10:05:00,68.33,68.46,68.17,68.38,65700.0,44.295,44.3793,44.1913,44.3274,65700.0
2009-11-06 10:10:00,68.38,68.44,68.06,68.08,101700.0,44.3274,44.3663,44.12,44.133,101700.0
2009-11-06 10:15:00,68.08,68.19,67.94,68.19,68600.0,44.133,44.2043,44.0422,44.2043,68600.0
2009-11-06 10:20:00,68.17,68.66,68.13,68.59,83500.0,44.1913,44.5089,44.1654,44.4636,83500.0
2009-11-06 10:25:00,68.59,68.59,67.96,68.0,70200.0,44.4636,44.4636,44.0552,44.0811,70200.0
2009-11-06 10:30:00,67.99,68.21,67.78,68.19,79200.0,44.0746,44.2172,43.9385,44.2043,79200.0
2009-11-06 10:35:00,68.19,68.19,67.85,68.12,52900.0,44.2043,44.2043,43.9839,44.1589,52900.0
2009-11-06 10:40:00,68.12,68.17,67.98,68.16,47700.0,44.1589,44.1913,44.0681,44.1848,47700.0
2009-11-06 10:45:00,68.12,68.32,68.04,68.18,56200.0,44.1589,44.2885,44.107,44.1978,56200.0
2009-11-06 10:50:00,68.17,68.4,68.09,68.4,37800.0,44.1913,44.3404,44.1394,44.3404,37800.0
2009-11-06 10:55:00,68.36,68.48,68.26,68.36,18900.0,44.3145,44.3923,44.2496,44.3145,18900.0
2009-11-06 11:00:00,68.33,68.33,68.15,68.25,18300.0,44.295,44.295,44.1783,44.2432,18300.0
2009-11-06 11:05:00,68.27,68.37,68.12,68.35,50600.0,44.2561,44.3209,44.1589,44.308,50600.0
2009-11-06 11:10:00,68.36,68.36,68.12,68.14,25500.0,44.3145,44.3145,44.1589,44.1718,25500.0
2009-11-06 11:15:00,68.12,68.15,68.05,68.11,20800.0,44.1589,44.1783,44.1135,44.1524,20800.0
2009-11-06 11:20:00,68.1,68.1,67.91,67.96,44100.0,44.1459,44.1459,44.0228,44.0552,44100.0
2009-11-06 11:25:00,67.96,68.14,67.84,68.13,28400.0,44.0552,44.1718,43.9774,44.1654,28400.0
2009-11-06 11:30:00,68.13,68.35,68.04,68.11,57600.0,44.1654,44.308,44.107,44.1524,57600.0
2009-11-06 11:35:00,68.1,68.13,67.72,67.77,47800.0,44.1459,44.1654,43.8996,43.932,47800.0
2009-11-06 11:40:00,67.78,68.07,67.77,67.97,58300.0,43.9385,44.1265,43.932,44.0616,58300.0
2009-11-06 11:45:00,67.96,68.01,67.82,67.82,24200.0,44.0552,44.0876,43.9644,43.9644,24200.0
2009-11-06 11:50:00,67.83,68.09,67.79,68.04,33500.0,43.9709,44.1394,43.945,44.107,33500.0
2009-11-06 11:55:00,68.03,68.05,67.84,67.88,28600.0,44.1005,44.1135,43.9774,44.0033,28600.0
2009-11-06 12:00:00,67.92,68.12,67.92,68.0,30300.0,44.0292,44.1589,44.0292,44.0811,30300.0
2009-11-06 12:05:00,68.0,68.25,67.99,68.22,18000.0,44.0811,44.2432,44.0746,44.2237,18000.0
2009-11-06 12:10:00,68.22,68.46,68.22,68.41,31300.0,44.2237,44.3793,44.2237,44.3469,31300.0
2009-11-06 12:15:00,68.42,68.47,68.38,68.39,31400.0,44.3534,44.3858,44.3274,44.3339,31400.0
2009-11-06 12:20:00,68.38,68.38,68.29,68.33,24000.0,44.3274,44.3274,44.2691,44.295,24000.0
2009-11-06 12:25:00,68.31,68.31,68.15,68.16,20800.0,44.2821,44.2821,44.1783,44.1848,20800.0
2009-11-06 12:30:00,68.17,68.24,68.13,68.24,23700.0,44.1913,44.2367,44.1654,44.2367,23700.0
2009-11-06 12:35:00,68.25,68.32,68.05,68.13,43900.0,44.2432,44.2885,44.1135,44.1654,43900.0
2009-11-06 12:40:00,68.16,68.17,68.05,68.12,21300.0,44.1848,44.1913,44.1135,44.1589,21300.0
2009-11-06 12:45:00,68.14,68.15,68.0,68.03,53800.0,44.1718,44.1783,44.0811,44.1005,53800.0
2009-11-06 12:50:00,68.01,68.13,67.98,68.0,54400.0,44.0876,44.1654,44.0681,44.0811,54400.0
2009-11-06 12:55:00,68.01,68.12,68.0,68.06,32400.0,44.0876,44.1589,44.0811,44.12,32400.0
2009-11-06 13:00:00,68.05,68.08,67.79,67.81,23300.0,44.1135,44.133,43.945,43.9579,23300.0
2009-11-06 13:05:00,67.8,67.9,67.79,67.87,25600.0,43.9514,44.0163,43.945,43.9968,25600.0
2009-11-06 13:10:00,67.89,68.09,67.86,68.09,31000.0,44.0098,44.1394,43.9903,44.1394,31000.0
2009-11-06 13:15:00,68.09,68.26,68.09,68.23,16100.0,44.1394,44.2496,44.1394,44.2302,16100.0
2009-11-06 13:20:00,68.25,68.34,68.23,68.3,78200.0,44.2432,44.3015,44.2302,44.2756,78200.0
2009-11-06 13:25:00,68.32,68.32,68.13,68.23,33000.0,44.2885,44.2885,44.1654,44.2302,33000.0
2009-11-06 13:30:00,68.23,68.39,68.2,68.39,38400.0,44.2302,44.3339,44.2107,44.3339,38400.0
2009-11-06 13:35:00,68.37,68.51,68.29,68.29,20100.0,44.3209,44.4117,44.2691,44.2691,20100.0
2009-11-06 13:40:00,68.3,68.34,68.27,68.29,10100.0,44.2756,44.3015,44.2561,44.2691,10100.0
2009-11-06 13:45:00,68.29,68.4,68.21,68.26,33200.0,44.2691,44.3404,44.2172,44.2496,33200.0
2009-11-06 13:50:00,68.29,68.33,68.22,68.3,33400.0,44.2691,44.295,44.2237,44.2756,33400.0
2009-11-06 13:55:00,68.3,68.34,68.26,68.34,30700.0,44.2756,44.3015,44.2496,44.3015,30700.0
2009-11-06 14:00:00,68.35,68.42,68.23,68.36,29300.0,44.308,44.3534,44.2302,44.3145,29300.0
2009-11-06 14:05:00,68.34,68.43,68.2,68.28,70100.0,44.3015,44.3598,44.2107,44.2626,70100.0
2009-11-06 14:10:00,68.29,68.38,68.24,68.28,40800.0,44.2691,44.3274,44.2367,44.2626,40800.0
2009-11-06 14:15:00,68.26,68.33,68.24,68.28,18700.0,44.2496,44.295,44.2367,44.2626,18700.0
2009-11-06 14:20:00,68.29,68.45,68.28,68.44,28100.0,44.2691,44.3728,44.2626,44.3663,28100.0
2009-11-06 14:25:00,68.46,68.52,68.3,68.34,39100.0,44.3793,44.4182,44.2756,44.3015,39100.0
2009-11-06 14:30:00,68.33,68.33,68.26,68.28,17500.0,44.295,44.295,44.2496,44.2626,17500.0
2009-11-06 14:35:00,68.28,68.32,68.24,68.24,17500.0,44.2626,44.2885,44.2367,44.2367,17500.0
2009-11-06 14:40:00,68.25,68.3,68.21,68.3,32500.0,44.2432,44.2756,44.2172,44.2756,32500.0
2009-11-06 14:45:00,68.29,68.33,68.22,68.29,137300.0,44.2691,44.295,44.2237,44.2691,137300.0
2009-11-06 14:50:00,68.3,68.35,68.11,68.13,183300.0,44.2756,44.308,44.1524,44.1654,183300.0
2009-11-06 14:55:00,68.11,68.13,68.02,68.05,24800.0,44.1524,44.1654,44.0941,44.1135,24800.0
2009-11-06 15:00:00,68.05,68.05,67.9,67.98,49700.0,44.1135,44.1135,44.0163,44.0681,49700.0
2009-11-06 15:05:00,67.97,68.0,67.9,67.96,38700.0,44.0616,44.0811,44.0163,44.0552,38700.0
2009-11-06 15:10:00,67.94,68.02,67.91,67.95,41500.0,44.0422,44.0941,44.0228,44.0487,41500.0
2009-11-06 15:15:00,67.96,68.0,67.87,67.94,26300.0,44.0552,44.0811,43.9968,44.0422,26300.0
2009-11-06 15:20:00,67.97,68.0,67.86,67.91,41500.0,44.0616,44.0811,43.9903,44.0228,41500.0
2009-11-06 15:25:00,67.91,68.05,67.9,67.99,42900.0,44.0228,44.1135,44.0163,44.0746,42900.0
2009-11-06 15:30:00,68.01,68.03,67.92,68.01,58900.0,44.0876,44.1005,44.0292,44.0876,58900.0
2009-11-06 15:35:00,68.0,68.02,67.98,68.01,23400.0,44.0811,44.0941,44.0681,44.0876,23400.0
2009-11-06 15:40:00,68.01,68.01,68.01,68.01,0.0,44.0876,44.0876,44.0876,44.0876,0.0
2009-11-06 15:45:00,68.01,68.01,68.01,68.01,0.0,44.0876,44.0876,44.0876,44.0876,0.0
2009-11-06 15:50:00,68.01,68.01,68.01,68.01,0.0,44.0876,44.0876,44.0876,44.0876,0.0
2009-11-06 15:55:00,68.01,68.01,68.01,68.01,0.0,44.0876,44.0876,44.0876,44.0876,0.0
2009-11-09 09:30:00,68.72,68.99,68.65,68.69,128400.0,44.5478,44.7229,44.5025,44.5284,128400.0
2009-11-09 09:35:00,68.66,68.96,68.62,68.79,71400.0,44.5089,44.7034,44.483,44.5932,71400.0
2009-11-09 09:40:00,68.8,68.83,68.5,68.53,61900.0,44.5997,44.6191,44.4052,44.4247,61900.0
2009-11-09 09:45:00,68.54,68.68,68.39,68.58,62000.0,44.4311,44.5219,44.3339,44.4571,62000.0
2009-11-09 09:50:00,68.6,68.79,68.53,68.78,40200.0,44.47,44.5932,44.4247,44.5867,40200.0
2009-11-09 09:55:00,68.78,68.79,68.57,68.72,49300.0,44.5867,44.5932,44.4506,44.5478,49300.0
2009-11-09 10:00:00,68.74,68.97,68.74,68.88,60100.0,44.5608,44.7099,44.5608,44.6516,60100.0
2009-11-09 10:05:00,68.89,69.02,68.89,68.99,58000.0,44.658,44.7423,44.658,44.7229,58000.0
2009-11-09 10:10:00,68.98,69.02,68.81,68.88,40000.0,44.7164,44.7423,44.6062,44.6516,40000.0
2009-11-09 10:15:00,68.89,68.94,68.8,68.88,47800.0,44.658,44.6904,44.5997,44.6516,47800.0
2009-11-09 10:20:00,68.91,69.04,68.88,69.04,99300.0,44.671,44.7553,44.6516,44.7553,99300.0
2009-11-09 10:25:00,69.04,69.1,68.78,68.78,63600.0,44.7553,44.7942,44.5867,44.5867,63600.0
2009-11-09 10:30:00,68.79,68.89,68.78,68.88,50600.0,44.5932,44.658,44.5867,44.6516,50600.0
2009-11-09 10:35:00,68.89,68.9,68.81,68.85,48800.0,44.658,44.6645,44.6062,44.6321,48800.0
2009-11-09 10:40:00,68.85,69.1,68.78,69.0,41600.0,44.6321,44.7942,44.5867,44.7293,41600.0
2009-11-09 10:45:00,69.02,69.05,68.86,69.0,44900.0,44.7423,44.7618,44.6386,44.7293,44900.0
2009-11-09 10:50:00,68.99,69.09,68.93,69.03,38900.0,44.7229,44.7877,44.684,44.7488,38900.0
2009-11-09 10:55:00,69.02,69.06,68.88,68.9,32800.0,44.7423,44.7682,44.6516,44.6645,32800.0
2009-11-09 11:00:00,68.93,69.06,68.87,69.06,34800.0,44.684,44.7682,44.6451,44.7682,34800.0
2009-11-09 11:05:00,69.04,69.21,69.01,69.2,34900.0,44.7553,44.8655,44.7358,44.859,34900.0
2009-11-09 11:10:00,69.19,69.32,69.14,69.24,62100.0,44.8525,44.9368,44.8201,44.8849,62100.0
2009-11-09 11:15:00,69.21,69.38,69.18,69.18,55100.0,44.8655,44.9757,44.846,44.846,55100.0
2009-11-09 11:20:00,69.18,69.24,69.04,69.15,45200.0,44.846,44.8849,44.7553,44.8266,45200.0
2009-11-09 11:25:00,69.14,69.17,69.03,69.11,43200.0,44.8201,44.8395,44.7488,44.8007,43200.0
2009-11-09 11:30:00,69.14,69.15,69.05,69.11,23700.0,44.8201,44.8266,44.7618,44.8007,23700.0
2009-11-09 11:35:00,69.1,69.24,69.1,69.13,30000.0,44.7942,44.8849,44.7942,44.8136,30000.0
2009-11-09 11:40:00,69.11,69.15,69.07,69.14,24200.0,44.8007,44.8266,44.7747,44.8201,24200.0
2009-11-09 11:45:00,69.11,69.2,69.02,69.19,23900.0,44.8007,44.859,44.7423,44.8525,23900.0
2009-11-09 11:50:00,69.22,69.26,69.07,69.08,56000.0,44.872,44.8979,44.7747,44.7812,56000.0
2009-11-09 11:55:00,69.08,69.1,69.0,69.05,20000.0,44.7812,44.7942,44.7293,44.7618,20000.0
2009-11-09 12:00:00,69.03,69.05,68.87,68.92,35300.0,44.7488,44.7618,44.6451,44.6775,35300.0
2009-11-09 12:05:00,68.9,69.09,68.88,68.99,27200.0,44.6645,44.7877,44.6516,44.7229,27200.0
2009-11-09 12:10:00,69.02,69.04,68.87,68.99,58800.0,44.7423,44.7553,44.6451,44.7229,58800.0
2009-11-09 12:15:00,68.98,68.98,68.84,68.87,32600.0,44.7164,44.7164,44.6256,44.6451,32600.0
2009-11-09 12:20:00,68.88,68.89,68.8,68.81,30400.0,44.6516,44.658,44.5997,44.6062,30400.0
2009-11-09 12:25:00,68.82,68.93,68.77,68.79,30800.0,44.6127,44.684,44.5802,44.5932,30800.0
2009-11-09 12:30:00,68.78,68.88,68.78,68.82,11400.0,44.5867,44.6516,44.5867,44.6127,11400.0
2009-11-09 12:35:00,68.85,68.94,68.85,68.91,12800.0,44.6321,44.6904,44.6321,44.671,12800.0
2009-11-09 12:40:00,68.92,68.93,68.81,68.86,35900.0,44.6775,44.684,44.6062,44.6386,35900.0
2009-11-09 12:45:00,68.86,68.89,68.72,68.86,66700.0,44.6386,44.658,44.5478,44.6386,66700.0
2009-11-09 12:50:00,68.86,69.08,68.79,69.04,31700.0,44.6386,44.7812,44.5932,44.7553,31700.0
2009-11-09 12:55:00,69.05,69.2,69.04,69.2,40500.0,44.7618,44.859,44.7553,44.859,40500.0
2009-11-09 13:00:00,69.2,69.2,69.03,69.05,29500.0,44.859,44.859,44.7488,44.7618,29500.0
2009-11-09 13:05:00,69.07,69.13,69.06,69.1,23900.0,44.7747,44.8136,44.7682,44.7942,23900.0
2009-11-09 13:10:00,69.11,69.11,68.99,69.08,21800.0,44.8007,44.8007,44.7229,44.7812,21800.0
2009-11-09 13:15:00,69.08,69.1,69.0,69.08,40700.0,44.7812,44.7942,44.7293,44.7812,40700.0
2009-11-09 13:20:00,69.1,69.1,69.05,69.07,8600.0,44.7942,44.7942,44.7618,44.7747,8600.0
2009-11-09 13:25:00,69.07,69.09,69.04,69.05,12100.0,44.7747,44.7877,44.7553,44.7618,12100.0
2009-11-09 13:30:00,69.06,69.07,68.88,68.88,50400.0,44.7682,44.7747,44.6516,44.6516,50400.0
2009-11-09 13:35:00,68.89,69.08,68.89,69.05,37100.0,44.658,44.7812,44.658,44.7618,37100.0
2009-11-09 13:40:00,69.05,69.06,68.96,68.99,26400.0,44.7618,44.7682,44.7034,44.7229,26400.0
2009-11-09 13:45:00,68.97,69.02,68.89,68.9,37600.0,44.7099,44.7423,44.658,44.6645,37600.0
2009-11-09 13:50:00,68.9,68.96,68.88,68.91,37000.0,44.6645,44.7034,44.6516,44.671,37000.0
2009-11-09 13:55:00,68.91,68.97,68.88,68.97,44200.0,44.671,44.7099,44.6516,44.7099,44200.0
2009-11-09 14:00:00,68.97,68.97,68.9,68.91,37700.0,44.7099,44.7099,44.6645,44.671,37700.0
2009-11-09 14:05:00,68.91,68.96,68.85,68.89,15400.0,44.671,44.7034,44.6321,44.658,15400.0
2009-11-09 14:10:00,68.89,68.95,68.87,68.95,10400.0,44.658,44.6969,44.6451,44.6969,10400.0
2009-11-09 14:15:00,68.94,68.98,68.88,68.93,15700.0,44.6904,44.7164,44.6516,44.684,15700.0
2009-11-09 14:20:00,68.93,69.0,68.91,69.0,37700.0,44.684,44.7293,44.671,44.7293,37700.0
2009-11-09 14:25:00,69.0,69.0,68.92,68.99,19000.0,44.7293,44.7293,44.6775,44.7229,19000.0
2009-11-09 14:30:00,68.98,69.08,68.97,69.06,35800.0,44.7164,44.7812,44.7099,44.7682,35800.0
2009-11-09 14:35:00,69.06,69.07,68.96,68.99,30200.0,44.7682,44.7747,44.7034,44.7229,30200.0
2009-11-09 14:40:00,68.99,69.07,68.99,69.04,15800.0,44.7229,44.7747,44.7229,44.7553,15800.0
2009-11-09 14:45:00,69.04,69.1,69.02,69.05,70100.0,44.7553,44.7942,44.7423,44.7618,70100.0
2009-11-09 14:50:00,69.04,69.15,69.0,69.01,50500.0,44.7553,44.8266,44.7293,44.7358,50500.0
2009-11-09 14:55:00,68.99,69.05,68.97,69.0,28500.0,44.7229,44.7618,44.7099,44.7293,28500.0
2009-11-09 15:00:00,69.01,69.1,68.99,69.09,42200.0,44.7358,44.7942,44.7229,44.7877,42200.0
2009-11-09 15:05:00,69.08,69.13,69.04,69.07,32000.0,44.7812,44.8136,44.7553,44.7747,32000.0
2009-11-09 15:10:00,69.07,69.12,69.03,69.1,30700.0,44.7747,44.8071,44.7488,44.7942,30700.0
2009-11-09 15:15:00,69.1,69.12,69.02,69.1,43300.0,44.7942,44.8071,44.7423,44.7942,43300.0
2009-11-09 15:20:00,69.09,69.23,69.08,69.23,55900.0,44.7877,44.8784,44.7812,44.8784,55900.0
2009-11-09 15:25:00,69.21,69.22,69.05,69.12,41300.0,44.8655,44.872,44.7618,44.8071,41300.0
2009-11-09 15:30:00,69.11,69.12,69.0,69.03,37100.0,44.8007,44.8071,44.7293,44.7488,37100.0
2009-11-09 15:35:00,69.01,69.11,69.0,69.02,54100.0,44.7358,44.8007,44.7293,44.7423,54100.0
2009-11-09 15:40:00,69.04,69.15,69.0,69.03,95100.0,44.7553,44.8266,44.7293,44.7488,95100.0
2009-11-09 15:45:00,69.01,69.15,69.01,69.11,78800.0,44.7358,44.8266,44.7358,44.8007,78800.0
2009-11-09 15:50:00,69.12,69.33,69.11,69.27,145700.0,44.8071,44.9433,44.8007,44.9044,145700.0
2009-11-09 15:55:00,69.27,69.27,69.06,69.2,224600.0,44.9044,44.9044,44.7682,44.859,224600.0
2009-11-10 09:30:00,68.89,69.3,68.89,69.25,60600.0,44.658,44.9238,44.658,44.8914,60600.0
2009-11-10 09:35:00,69.26,69.54,69.06,69.36,61400.0,44.8979,45.0794,44.7682,44.9627,61400.0
2009-11-10 09:40:00,69.34,69.72,69.23,69.56,49800.0,44.9497,45.1961,44.8784,45.0924,49800.0
2009-11-10 09:45:00,69.56,69.65,69.32,69.34,46800.0,45.0924,45.1507,44.9368,44.9497,46800.0
2009-11-10 09:50:00,69.35,69.76,69.35,69.65,78200.0,44.9562,45.222,44.9562,45.1507,78200.0
2009-11-10 09:55:00,69.67,69.83,69.45,69.6,74200.0,45.1637,45.2674,45.0211,45.1183,74200.0
2009-11-10 10:00:00,69.63,69.74,69.52,69.53,86600.0,45.1377,45.2091,45.0664,45.0729,86600.0
2009-11-10 10:05:00,69.56,69.64,69.33,69.33,63000.0,45.0924,45.1442,44.9433,44.9433,63000.0
2009-11-10 10:10:00,69.33,69.67,69.3,69.53,48800.0,44.9433,45.1637,44.9238,45.0729,48800.0
2009-11-10 10:15:00,69.55,69.61,69.29,69.48,32300.0,45.0859,45.1248,44.9173,45.0405,32300.0
2009-11-10 10:20:00,69.48,69.75,69.46,69.54,59500.0,45.0405,45.2155,45.0275,45.0794,59500.0
2009-11-10 10:25:00,69.53,69.7,69.52,69.69,30000.0,45.0729,45.1831,45.0664,45.1766,30000.0
2009-11-10 10:30:00,69.7,69.78,69.57,69.73,52800.0,45.1831,45.235,45.0988,45.2026,52800.0
2009-11-10 10:35:00,69.73,69.77,69.48,69.53,43000.0,45.2026,45.2285,45.0405,45.0729,43000.0
2009-11-10 10:40:00,69.52,69.66,69.43,69.43,35500.0,45.0664,45.1572,45.0081,45.0081,35500.0
2009-11-10 10:45:00,69.42,69.52,69.34,69.49,41500.0,45.0016,45.0664,44.9497,45.047,41500.0
2009-11-10 10:50:00,69.47,69.47,69.18,69.33,36500.0,45.034,45.034,44.846,44.9433,36500.0
2009-11-10 10:55:00,69.34,69.41,69.22,69.23,42600.0,44.9497,44.9951,44.872,44.8784,42600.0
2009-11-10 11:00:00,69.24,69.5,69.24,69.41,30100.0,44.8849,45.0535,44.8849,44.9951,30100.0
2009-11-10 11:05:00,69.41,69.45,69.13,69.33,37700.0,44.9951,45.0211,44.8136,44.9433,37700.0
2009-11-10 11:10:00,69.33,69.39,68.94,69.09,33100.0,44.9433,44.9822,44.6904,44.7877,33100.0
2009-11-10 11:15:00,69.06,69.31,69.03,69.23,52600.0,44.7682,44.9303,44.7488,44.8784,52600.0
2009-11-10 11:20:00,69.23,69.47,69.22,69.42,31000.0,44.8784,45.034,44.872,45.0016,31000.0
2009-11-10 11:25:00,69.39,69.46,69.23,69.33,34800.0,44.9822,45.0275,44.8784,44.9433,34800.0
2009-11-10 11:30:00,69.33,69.41,69.23,69.26,32600.0,44.9433,44.9951,44.8784,44.8979,32600.0
2009-11-10 11:35:00,69.26,69.6,69.19,69.57,70600.0,44.8979,45.1183,44.8525,45.0988,70600.0
2009-11-10 11:40:00,69.57,69.64,69.47,69.52,33900.0,45.0988,45.1442,45.034,45.0664,33900.0
2009-11-10 11:45:00,69.53,69.76,69.48,69.7,57500.0,45.0729,45.222,45.0405,45.1831,57500.0
2009-11-10 11:50:00,69.7,69.7,69.52,69.57,64300.0,45.1831,45.1831,45.0664,45.0988,64300.0
2009-11-10 11:55:00,69.57,69.59,69.41,69.42,12300.0,45.0988,45.1118,44.9951,45.0016,12300.0
2009-11-10 12:00:00,69.42,69.42,69.2,69.26,26000.0,45.0016,45.0016,44.859,44.8979,26000.0
2009-11-10 12:05:00,69.28,69.33,69.17,69.3,23500.0,44.9109,44.9433,44.8395,44.9238,23500.0
2009-11-10 12:10:00,69.33,69.36,69.24,69.32,12900.0,44.9433,44.9627,44.8849,44.9368,12900.0
2009-11-10 12:15:00,69.32,69.36,69.18,69.25,21400.0,44.9368,44.9627,44.846,44.8914,21400.0
2009-11-10 12:20:00,69.26,69.3,69.05,69.1,22500.0,44.8979,44.9238,44.7618,44.7942,22500.0
2009-11-10 12:25:00,69.11,69.15,68.78,68.78,36600.0,44.8007,44.8266,44.5867,44.5867,36600.0
2009-11-10 12:30:00,68.78,69.06,68.75,68.96,36700.0,44.5867,44.7682,44.5673,44.7034,36700.0
2009-11-10 12:35:00,68.94,69.07,68.9,69.07,23500.0,44.6904,44.7747,44.6645,44.7747,23500.0
2009-11-10 12:40:00,69.07,69.17,69.05,69.15,12700.0,44.7747,44.8395,44.7618,44.8266,12700.0
2009-11-10 12:45:00,69.15,69.25,69.11,69.21,30400.0,44.8266,44.8914,44.8007,44.8655,30400.0
2009-11-10 12:50:00,69.2,69.34,69.2,69.32,16200.0,44.859,44.9497,44.859,44.9368,16200.0
2009-11-10 12:55:00,69.34,69.47,69.33,69.42,16000.0,44.9497,45.034,44.9433,45.0016,16000.0
2009-11-10 13:00:00,69.43,69.53,69.37,69.48,23700.0,45.0081,45.0729,44.9692,45.0405,23700.0
2009-11-10 13:05:00,69.46,69.47,69.35,69.37,45600.0,45.0275,45.034,44.9562,44.9692,45600.0
2009-11-10 13:10:00,69.37,69.43,69.28,69.28,30700.0,44.9692,45.0081,44.9109,44.9109,30700.0
2009-11-10 13:15:00,69.28,69.38,69.17,69.35,31500.0,44.9109,44.9757,44.8395,44.9562,31500.0
2009-11-10 13:20:00,69.36,69.37,69.24,69.31,20000.0,44.9627,44.9692,44.8849,44.9303,20000.0
2009-11-10 13:25:00,69.28,69.38,69.24,69.38,12000.0,44.9109,44.9757,44.8849,44.9757,12000.0
2009-11-10 13:30:00,69.37,69.4,69.29,69.34,24300.0,44.9692,44.9886,44.9173,44.9497,24300.0
2009-11-10 13:35:00,69.33,69.43,69.27,69.28,41200.0,44.9433,45.0081,44.9044,44.9109,41200.0
2009-11-10 13:40:00,69.24,69.25,69.12,69.21,9600.0,44.8849,44.8914,44.8071,44.8655,9600.0
2009-11-10 13:45:00,69.22,69.26,69.17,69.24,29700.0,44.872,44.8979,44.8395,44.8849,29700.0
2009-11-10 13:50:00,69.25,69.39,69.25,69.38,13000.0,44.8914,44.9822,44.8914,44.9757,13000.0
2009-11-10 13:55:00,69.4,69.49,69.26,69.45,36600.0,44.9886,45.047,44.8979,45.0211,36600.0
2009-11-10 14:00:00,69.46,69.56,69.36,69.47,46900.0,45.0275,45.0924,44.9627,45.034,46900.0
2009-11-10 14:05:00,69.46,69.68,69.44,69.64,36200.0,45.0275,45.1702,45.0146,45.1442,36200.0
2009-11-10 14:10:00,69.65,69.65,69.53,69.53,6800.0,45.1507,45.1507,45.0729,45.0729,6800.0
2009-11-10 14:15:00,69.54,69.68,69.54,69.66,12100.0,45.0794,45.1702,45.0794,45.1572,12100.0
2009-11-10 14:20:00,69.63,69.77,69.59,69.76,16800.0,45.1377,45.2285,45.1118,45.222,16800.0
2009-11-10 14:25:00,69.74,69.89,69.69,69.77,47700.0,45.2091,45.3063,45.1766,45.2285,47700.0
2009-11-10 14:30:00,69.78,69.85,69.78,69.81,11000.0,45.235,45.2804,45.235,45.2544,11000.0
2009-11-10 14:35:00,69.8,69.83,69.74,69.79,14300.0,45.2479,45.2674,45.2091,45.2415,14300.0
2009-11-10 14:40:00,69.8,69.83,69.71,69.74,12500.0,45.2479,45.2674,45.1896,45.2091,12500.0
2009-11-10 14:45:00,69.76,69.83,69.68,69.79,13900.0,45.222,45.2674,45.1702,45.2415,13900.0
2009-11-10 14:50:00,69.79,69.85,69.77,69.83,11000.0,45.2415,45.2804,45.2285,45.2674,11000.0
2009-11-10 14:55:00,69.81,69.9,69.77,69.87,22400.0,45.2544,45.3128,45.2285,45.2933,22400.0
2009-11-10 15:00:00,69.85,69.88,69.75,69.77,18900.0,45.2804,45.2998,45.2155,45.2285,18900.0
2009-11-10 15:05:00,69.76,69.78,69.72,69.77,12100.0,45.222,45.235,45.1961,45.2285,12100.0
2009-11-10 15:10:00,69.77,69.85,69.7,69.81,19500.0,45.2285,45.2804,45.1831,45.2544,19500.0
2009-11-10 15:15:00,69.8,69.93,69.76,69.91,24600.0,45.2479,45.3322,45.222,45.3193,24600.0
2009-11-10 15:20:00,69.9,69.93,69.86,69.91,20400.0,45.3128,45.3322,45.2868,45.3193,20400.0
2009-11-10 15:25:00,69.9,69.9,69.79,69.84,22200.0,45.3128,45.3128,45.2415,45.2739,22200.0
2009-11-10 15:30:00,69.85,69.86,69.68,69.71,30200.0,45.2804,45.2868,45.1702,45.1896,30200.0
2009-11-10 15:35:00,69.73,69.84,69.68,69.75,23500.0,45.2026,45.2739,45.1702,45.2155,23500.0
2009-11-10 15:40:00,69.76,69.85,69.63,69.69,40000.0,45.222,45.2804,45.1377,45.1766,40000.0
2009-11-10 15:45:00,69.69,69.78,69.65,69.77,29300.0,45.1766,45.235,45.1507,45.2285,29300.0
2009-11-10 15:50:00,69.78,69.84,69.62,69.71,57400.0,45.235,45.2739,45.1313,45.1896,57400.0
2009-11-10 15:55:00,69.7,69.8,69.67,69.75,80500.0,45.1831,45.2479,45.1637,45.2155,80500.0
2009-11-11 09:30:00,70.1,70.39,70.05,70.26,109500.0,45.4424,45.6304,45.41,45.5461,109500.0
2009-11-11 09:35:00,70.27,70.35,69.96,70.04,35300.0,45.5526,45.6045,45.3517,45.4035,35300.0
2009-11-11 09:40:00,70.03,70.18,69.98,70.18,19400.0,45.397,45.4943,45.3646,45.4943,19400.0
2009-11-11 09:45:00,70.15,70.15,69.64,69.67,53700.0,45.4748,45.4748,45.1442,45.1637,53700.0
2009-11-11 09:50:00,69.67,69.67,69.52,69.57,30900.0,45.1637,45.1637,45.0664,45.0988,30900.0
2009-11-11 09:55:00,69.6,69.94,69.57,69.83,41600.0,45.1183,45.3387,45.0988,45.2674,41600.0
2009-11-11 10:00:00,69.82,69.9,69.66,69.81,40800.0,45.2609,45.3128,45.1572,45.2544,40800.0
2009-11-11 10:05:00,69.83,70.1,69.82,69.99,39000.0,45.2674,45.4424,45.2609,45.3711,39000.0
2009-11-11 10:10:00,69.96,70.3,69.96,70.23,34300.0,45.3517,45.5721,45.3517,45.5267,34300.0
2009-11-11 10:15:00,70.24,70.32,69.95,70.06,39800.0,45.5332,45.585,45.3452,45.4165,39800.0
2009-11-11 10:20:00,70.07,70.12,69.97,70.08,35700.0,45.423,45.4554,45.3581,45.4295,35700.0
2009-11-11 10:25:00,70.04,70.04,69.81,69.84,28200.0,45.4035,45.4035,45.2544,45.2739,28200.0
2009-11-11 10:30:00,69.84,69.87,69.7,69.77,30700.0,45.2739,45.2933,45.1831,45.2285,30700.0
2009-11-11 10:35:00,69.76,69.76,69.59,69.63,42000.0,45.222,45.222,45.1118,45.1377,42000.0
2009-11-11 10:40:00,69.63,69.76,69.22,69.24,78200.0,45.1377,45.222,44.872,44.8849,78200.0
2009-11-11 10:45:00,69.25,69.25,69.01,69.14,80600.0,44.8914,44.8914,44.7358,44.8201,80600.0
2009-11-11 10:50:00,69.14,69.14,68.78,68.85,86400.0,44.8201,44.8201,44.5867,44.6321,86400.0
2009-11-11 10:55:00,68.84,69.03,68.75,69.03,40100.0,44.6256,44.7488,44.5673,44.7488,40100.0
2009-11-11 11:00:00,69.04,69.12,69.0,69.07,24800.0,44.7553,44.8071,44.7293,44.7747,24800.0
2009-11-11 11:05:00,69.05,69.09,68.75,68.83,30800.0,44.7618,44.7877,44.5673,44.6191,30800.0
2009-11-11 11:10:00,68.78,68.89,68.65,68.8,60400.0,44.5867,44.658,44.5025,44.5997,60400.0
2009-11-11 11:15:00,68.77,68.95,68.64,68.94,21000.0,44.5802,44.6969,44.496,44.6904,21000.0
2009-11-11 11:20:00,68.93,68.98,68.81,68.85,82000.0,44.684,44.7164,44.6062,44.6321,82000.0
2009-11-11 11:25:00,68.86,68.88,68.64,68.77,27100.0,44.6386,44.6516,44.496,44.5802,27100.0
2009-11-11 11:30:00,68.75,68.79,68.6,68.65,49800.0,44.5673,44.5932,44.47,44.5025,49800.0
2009-11-11 11:35:00,68.65,68.83,68.6,68.73,34900.0,44.5025,44.6191,44.47,44.5543,34900.0
2009-11-11 11:40:00,68.73,68.8,68.71,68.73,15100.0,44.5543,44.5997,44.5414,44.5543,15100.0
2009-11-11 11:45:00,68.73,68.73,68.59,68.61,19800.0,44.5543,44.5543,44.4636,44.4765,19800.0
2009-11-11 11:50:00,68.6,68.61,68.32,68.43,45900.0,44.47,44.4765,44.2885,44.3598,45900.0
2009-11-11 11:55:00,68.41,68.42,68.23,68.33,85800.0,44.3469,44.3534,44.2302,44.295,85800.0
2009-11-11 12:00:00,68.36,68.43,68.32,68.32,26800.0,44.3145,44.3598,44.2885,44.2885,26800.0
2009-11-11 12:05:00,68.32,68.48,68.29,68.47,34600.0,44.2885,44.3923,44.2691,44.3858,34600.0
2009-11-11 12:10:00,68.47,68.48,68.42,68.47,17600.0,44.3858,44.3923,44.3534,44.3858,17600.0
2009-11-11 12:15:00,68.48,68.5,68.35,68.45,29400.0,44.3923,44.4052,44.308,44.3728,29400.0
2009-11-11 12:20:00,68.42,68.54,68.39,68.5,20600.0,44.3534,44.4311,44.3339,44.4052,20600.0
2009-11-11 12:25:00,68.51,68.67,68.5,68.66,24600.0,44.4117,44.5154,44.4052,44.5089,24600.0
2009-11-11 12:30:00,68.67,68.79,68.67,68.76,28500.0,44.5154,44.5932,44.5154,44.5738,28500.0
2009-11-11 12:35:00,68.75,68.89,68.73,68.74,23900.0,44.5673,44.658,44.5543,44.5608,23900.0
2009-11-11 12:40:00,68.72,68.9,68.69,68.88,19200.0,44.5478,44.6645,44.5284,44.6516,19200.0
2009-11-11 12:45:00,68.88,68.93,68.7,68.73,52600.0,44.6516,44.684,44.5349,44.5543,52600.0
2009-11-11 12:50:00,68.74,68.84,68.7,68.84,20300.0,44.5608,44.6256,44.5349,44.6256,20300.0
2009-11-11 12:55:00,68.82,68.82,68.54,68.54,33600.0,44.6127,44.6127,44.4311,44.4311,33600.0
2009-11-11 13:00:00,68.54,68.78,68.54,68.75,15000.0,44.4311,44.5867,44.4311,44.5673,15000.0
2009-11-11 13:05:00,68.76,68.81,68.67,68.81,9400.0,44.5738,44.6062,44.5154,44.6062,9400.0
2009-11-11 13:10:00,68.81,68.86,68.68,68.84,21200.0,44.6062,44.6386,44.5219,44.6256,21200.0
2009-11-11 13:15:00,68.83,68.85,68.74,68.77,13100.0,44.6191,44.6321,44.5608,44.5802,13100.0
2009-11-11 13:20:00,68.77,68.85,68.76,68.77,9200.0,44.5802,44.6321,44.5738,44.5802,9200.0
2009-11-11 13:25:00,68.78,68.79,68.69,68.69,11300.0,44.5867,44.5932,44.5284,44.5284,11300.0
2009-11-11 13:30:00,68.69,68.77,68.69,68.74,16000.0,44.5284,44.5802,44.5284,44.5608,16000.0
2009-11-11 13:35:00,68.72,68.75,68.65,68.66,29400.0,44.5478,44.5673,44.5025,44.5089,29400.0
2009-11-11 13:40:00,68.67,68.72,68.64,68.65,76900.0,44.5154,44.5478,44.496,44.5025,76900.0
2009-11-11 13:45:00,68.65,68.77,68.63,68.67,38600.0,44.5025,44.5802,44.4895,44.5154,38600.0
2009-11-11 13:50:00,68.67,68.71,68.56,68.64,12400.0,44.5154,44.5414,44.4441,44.496,12400.0
2009-11-11 13:55:00,68.68,68.75,68.57,68.68,22300.0,44.5219,44.5673,44.4506,44.5219,22300.0
2009-11-11 14:00:00,68.71,68.89,68.65,68.85,30900.0,44.5414,44.658,44.5025,44.6321,30900.0
2009-11-11 14:05:00,68.84,69.07,68.78,69.04,48000.0,44.6256,44.7747,44.5867,44.7553,48000.0
2009-11-11 14:10:00,69.04,69.06,68.94,69.02,32900.0,44.7553,44.7682,44.6904,44.7423,32900.0
2009-11-11 14:15:00,69.03,69.12,68.91,68.95,34500.0,44.7488,44.8071,44.671,44.6969,34500.0
2009-11-11 14:20:00,68.97,69.04,68.8,68.83,12700.0,44.7099,44.7553,44.5997,44.6191,12700.0
2009-11-11 14:25:00,68.84,69.06,68.84,68.97,25100.0,44.6256,44.7682,44.6256,44.7099,25100.0
2009-11-11 14:30:00,68.98,69.11,68.91,68.99,26500.0,44.7164,44.8007,44.671,44.7229,26500.0
2009-11-11 14:35:00,68.98,69.01,68.93,68.95,9800.0,44.7164,44.7358,44.684,44.6969,9800.0
2009-11-11 14:40:00,68.94,68.94,68.79,68.85,21800.0,44.6904,44.6904,44.5932,44.6321,21800.0
2009-11-11 14:45:00,68.86,68.97,68.86,68.95,18500.0,44.6386,44.7099,44.6386,44.6969,18500.0
2009-11-11 14:50:00,68.95,69.07,68.94,69.07,17300.0,44.6969,44.7747,44.6904,44.7747,17300.0
2009-11-11 14:55:00,69.07,69.2,69.02,69.16,28800.0,44.7747,44.859,44.7423,44.8331,28800.0
2009-11-11 15:00:00,69.17,69.25,69.12,69.15,25200.0,44.8395,44.8914,44.8071,44.8266,25200.0
2009-11-11 15:05:00,69.14,69.15,69.07,69.07,28700.0,44.8201,44.8266,44.7747,44.7747,28700.0
2009-11-11 15:10:00,69.06,69.08,68.88,69.05,37400.0,44.7682,44.7812,44.6516,44.7618,37400.0
2009-11-11 15:15:00,69.06,69.08,68.87,68.92,32000.0,44.7682,44.7812,44.6451,44.6775,32000.0
2009-11-11 15:20:00,68.92,68.97,68.89,68.91,18100.0,44.6775,44.7099,44.658,44.671,18100.0
2009-11-11 15:25:00,68.94,69.08,68.91,68.94,45100.0,44.6904,44.7812,44.671,44.6904,45100.0
2009-11-11 15:30:00,68.94,69.18,68.94,69.0,46200.0,44.6904,44.846,44.6904,44.7293,46200.0
2009-11-11 15:35:00,68.99,69.07,68.92,68.94,44800.0,44.7229,44.7747,44.6775,44.6904,44800.0
2009-11-11 15:40:00,68.94,68.97,68.68,68.71,85700.0,44.6904,44.7099,44.5219,44.5414,85700.0
2009-11-11 15:45:00,68.72,68.83,68.66,68.81,77100.0,44.5478,44.6191,44.5089,44.6062,77100.0
2009-11-11 15:50:00,68.82,68.94,68.71,68.89,101200.0,44.6127,44.6904,44.5414,44.658,101200.0
2009-11-11 15:55:00,68.9,68.98,68.82,68.95,154700.0,44.6645,44.7164,44.6127,44.6969,154700.0
2009-11-12 09:30:00,68.4,68.91,68.3,68.71,31400.0,44.3404,44.671,44.2756,44.5414,31400.0
2009-11-12 09:35:00,68.7,69.14,68.49,68.74,55700.0,44.5349,44.8201,44.3987,44.5608,55700.0
2009-11-12 09:40:00,68.69,68.69,68.32,68.32,50900.0,44.5284,44.5284,44.2885,44.2885,50900.0
2009-11-12 09:45:00,68.31,68.74,68.31,68.63,40500.0,44.2821,44.5608,44.2821,44.4895,40500.0
2009-11-12 09:50:00,68.62,68.85,68.59,68.75,47900.0,44.483,44.6321,44.4636,44.5673,47900.0
2009-11-12 09:55:00,68.77,69.0,68.75,68.82,50800.0,44.5802,44.7293,44.5673,44.6127,50800.0
2009-11-12 10:00:00,68.81,68.93,68.52,68.66,50000.0,44.6062,44.684,44.4182,44.5089,50000.0
2009-11-12 10:05:00,68.69,68.7,68.44,68.59,39100.0,44.5284,44.5349,44.3663,44.4636,39100.0
2009-11-12 10:10:00,68.59,68.62,68.32,68.32,32900.0,44.4636,44.483,44.2885,44.2885,32900.0
2009-11-12 10:15:00,68.35,68.48,68.08,68.19,49400.0,44.308,44.3923,44.133,44.2043,49400.0
2009-11-12 10:20:00,68.19,68.34,68.08,68.29,34500.0,44.2043,44.3015,44.133,44.2691,34500.0
2009-11-12 10:25:00,68.34,68.52,68.3,68.5,11800.0,44.3015,44.4182,44.2756,44.4052,11800.0
2009-11-12 10:30:00,68.48,68.48,68.19,68.33,35300.0,44.3923,44.3923,44.2043,44.295,35300.0
2009-11-12 10:35:00,68.33,68.45,68.28,68.37,17100.0,44.295,44.3728,44.2626,44.3209,17100.0
2009-11-12 10:40:00,68.3,68.6,68.3,68.57,17300.0,44.2756,44.47,44.2756,44.4506,17300.0
2009-11-12 10:45:00,68.57,68.6,68.26,68.27,67100.0,44.4506,44.47,44.2496,44.2561,67100.0
2009-11-12 10:50:00,68.29,68.42,68.27,68.3,55500.0,44.2691,44.3534,44.2561,44.2756,55500.0
2009-11-12 10:55:00,68.33,68.33,68.15,68.22,32700.0,44.295,44.295,44.1783,44.2237,32700.0
2009-11-12 11:00:00,68.21,68.36,68.0,68.19,136000.0,44.2172,44.3145,44.0811,44.2043,136000.0
2009-11-12 11:05:00,68.17,68.17,67.83,67.84,76700.0,44.1913,44.1913,43.9709,43.9774,76700.0
2009-11-12 11:10:00,67.8,67.88,67.5,67.62,77000.0,43.9514,44.0033,43.757,43.8348,77000.0
2009-11-12 11:15:00,67.6,67.67,67.43,67.63,71900.0,43.8218,43.8672,43.7116,43.8412,71900.0
2009-11-12 11:20:00,67.64,67.66,67.42,67.44,85800.0,43.8477,43.8607,43.7051,43.7181,85800.0
2009-11-12 11:25:00,67.44,67.47,67.31,67.45,56600.0,43.7181,43.7375,43.6338,43.7246,56600.0
2009-11-12 11:30:00,67.47,67.48,67.12,67.27,94000.0,43.7375,43.744,43.5106,43.6079,94000.0
2009-11-12 11:35:00,67.26,67.27,67.0,67.14,79800.0,43.6014,43.6079,43.4328,43.5236,79800.0
2009-11-12 11:40:00,67.12,67.43,67.08,67.39,70300.0,43.5106,43.7116,43.4847,43.6857,70300.0
2009-11-12 11:45:00,67.42,67.46,67.28,67.29,47400.0,43.7051,43.731,43.6144,43.6208,47400.0
2009-11-12 11:50:00,67.28,67.3,67.18,67.18,29300.0,43.6144,43.6273,43.5495,43.5495,29300.0
2009-11-12 11:55:00,67.18,67.24,67.08,67.17,31800.0,43.5495,43.5884,43.4847,43.543,31800.0
2009-11-12 12:00:00,67.17,67.51,67.17,67.35,53400.0,43.543,43.7634,43.543,43.6597,53400.0
2009-11-12 12:05:00,67.34,67.34,67.1,67.22,36700.0,43.6532,43.6532,43.4977,43.5755,36700.0
2009-11-12 12:10:00,67.2,67.26,67.09,67.18,19400.0,43.5625,43.6014,43.4912,43.5495,19400.0
2009-11-12 12:15:00,67.2,67.2,67.05,67.16,29000.0,43.5625,43.5625,43.4653,43.5366,29000.0
2009-11-12 12:20:00,67.19,67.2,67.0,67.0,34800.0,43.556,43.5625,43.4328,43.4328,34800.0
2009-11-12 12:25:00,67.02,67.08,67.01,67.03,19300.0,43.4458,43.4847,43.4393,43.4523,19300.0
2009-11-12 12:30:00,67.03,67.04,66.8,66.9,39300.0,43.4523,43.4588,43.3032,43.368,39300.0
2009-11-12 12:35:00,66.9,66.94,66.77,66.85,44600.0,43.368,43.3939,43.2837,43.3356,44600.0
2009-11-12 12:40:00,66.84,66.95,66.75,66.77,74500.0,43.3291,43.4004,43.2708,43.2837,74500.0
2009-11-12 12:45:00,66.77,66.99,66.72,66.95,39600.0,43.2837,43.4264,43.2513,43.4004,39600.0
2009-11-12 12:50:00,66.95,67.06,66.94,66.98,51000.0,43.4004,43.4717,43.3939,43.4199,51000.0
2009-11-12 12:55:00,66.97,66.97,66.73,66.8,29900.0,43.4134,43.4134,43.2578,43.3032,29900.0
2009-11-12 13:00:00,66.79,66.92,66.76,66.83,45200.0,43.2967,43.381,43.2773,43.3226,45200.0
2009-11-12 13:05:00,66.83,66.86,66.66,66.68,41400.0,43.3226,43.3421,43.2124,43.2254,41400.0
2009-11-12 13:10:00,66.69,66.75,66.62,66.73,40300.0,43.2319,43.2708,43.1865,43.2578,40300.0
2009-11-12 13:15:00,66.72,66.94,66.72,66.94,29800.0,43.2513,43.3939,43.2513,43.3939,29800.0
2009-11-12 13:20:00,66.95,67.0,66.9,66.94,16300.0,43.4004,43.4328,43.368,43.3939,16300.0
2009-11-12 13:25:00,66.93,67.01,66.87,67.0,15700.0,43.3875,43.4393,43.3486,43.4328,15700.0
2009-11-12 13:30:00,67.04,67.22,67.02,67.21,43500.0,43.4588,43.5755,43.4458,43.569,43500.0
2009-11-12 13:35:00,67.2,67.27,67.17,67.27,21500.0,43.5625,43.6079,43.543,43.6079,21500.0
2009-11-12 13:40:00,67.25,67.25,67.12,67.2,22500.0,43.5949,43.5949,43.5106,43.5625,22500.0
2009-11-12 13:45:00,67.19,67.41,67.19,67.33,30200.0,43.556,43.6986,43.556,43.6468,30200.0
2009-11-12 13:50:00,67.34,67.34,67.09,67.13,19700.0,43.6532,43.6532,43.4912,43.5171,19700.0
2009-11-12 13:55:00,67.13,67.19,67.05,67.19,16300.0,43.5171,43.556,43.4653,43.556,16300.0
2009-11-12 14:00:00,67.18,67.35,67.15,67.3,21600.0,43.5495,43.6597,43.5301,43.6273,21600.0
2009-11-12 14:05:00,67.29,67.38,67.22,67.26,23700.0,43.6208,43.6792,43.5755,43.6014,23700.0
2009-11-12 14:10:00,67.27,67.36,67.18,67.35,27500.0,43.6079,43.6662,43.5495,43.6597,27500.0
2009-11-12 14:15:00,67.34,67.43,67.25,67.25,19200.0,43.6532,43.7116,43.5949,43.5949,19200.0
2009-11-12 14:20:00,67.24,67.3,67.12,67.15,23300.0,43.5884,43.6273,43.5106,43.5301,23300.0
2009-11-12 14:25:00,67.14,67.17,67.04,67.09,13000.0,43.5236,43.543,43.4588,43.4912,13000.0
2009-11-12 14:30:00,67.1,67.2,67.08,67.18,32300.0,43.4977,43.5625,43.4847,43.5495,32300.0
2009-11-12 14:35:00,67.17,67.24,67.1,67.15,17500.0,43.543,43.5884,43.4977,43.5301,17500.0
2009-11-12 14:40:00,67.13,67.14,67.0,67.03,23900.0,43.5171,43.5236,43.4328,43.4523,23900.0
2009-11-12 14:45:00,67.04,67.04,66.86,66.88,36600.0,43.4588,43.4588,43.3421,43.3551,36600.0
2009-11-12 14:50:00,66.89,67.05,66.89,67.04,17900.0,43.3615,43.4653,43.3615,43.4588,17900.0
2009-11-12 14:55:00,67.04,67.06,66.94,67.03,22400.0,43.4588,43.4717,43.3939,43.4523,22400.0
2009-11-12 15:00:00,67.03,67.17,66.9,66.9,35900.0,43.4523,43.543,43.368,43.368,35900.0
2009-11-12 15:05:00,66.93,66.97,66.84,66.95,35200.0,43.3875,43.4134,43.3291,43.4004,35200.0
2009-11-12 15:10:00,66.96,66.97,66.84,66.9,36800.0,43.4069,43.4134,43.3291,43.368,36800.0
2009-11-12 15:15:00,66.91,67.07,66.91,67.03,32500.0,43.3745,43.4782,43.3745,43.4523,32500.0
2009-11-12 15:20:00,67.02,67.03,66.91,66.97,26800.0,43.4458,43.4523,43.3745,43.4134,26800.0
2009-11-12 15:25:00,66.99,67.09,66.96,67.0,35900.0,43.4264,43.4912,43.4069,43.4328,35900.0
2009-11-12 15:30:00,67.0,67.23,66.97,67.19,62200.0,43.4328,43.5819,43.4134,43.556,62200.0
2009-11-12 15:35:00,67.19,67.19,66.81,66.89,48700.0,43.556,43.556,43.3097,43.3615,48700.0
2009-11-12 15:40:00,66.88,67.07,66.86,67.07,65200.0,43.3551,43.4782,43.3421,43.4782,65200.0
2009-11-12 15:45:00,67.07,67.18,67.04,67.13,103800.0,43.4782,43.5495,43.4588,43.5171,103800.0
2009-11-12 15:50:00,67.13,67.25,67.13,67.22,78300.0,43.5171,43.5949,43.5171,43.5755,78300.0
2009-11-12 15:55:00,67.24,67.38,67.2,67.25,248700.0,43.5884,43.6792,43.5625,43.5949,248700.0
2009-11-13 09:30:00,67.21,67.76,67.14,67.49,57200.0,43.569,43.9255,43.5236,43.7505,57200.0
2009-11-13 09:35:00,67.42,67.7,67.18,67.7,27100.0,43.7051,43.8866,43.5495,43.8866,27100.0
2009-11-13 09:40:00,67.69,67.84,67.51,67.68,50300.0,43.8801,43.9774,43.7634,43.8737,50300.0
2009-11-13 09:45:00,67.69,67.74,67.51,67.59,43100.0,43.8801,43.9125,43.7634,43.8153,43100.0
2009-11-13 09:50:00,67.59,67.74,67.22,67.22,77500.0,43.8153,43.9125,43.5755,43.5755,77500.0
2009-11-13 09:55:00,67.23,67.33,66.81,66.91,90100.0,43.5819,43.6468,43.3097,43.3745,90100.0
2009-11-13 10:00:00,66.88,67.24,66.78,67.13,95600.0,43.3551,43.5884,43.2902,43.5171,95600.0
2009-11-13 10:05:00,67.13,67.36,67.01,67.27,33700.0,43.5171,43.6662,43.4393,43.6079,33700.0
2009-11-13 10:10:00,67.31,67.54,66.97,67.12,41800.0,43.6338,43.7829,43.4134,43.5106,41800.0
2009-11-13 10:15:00,67.11,67.4,67.11,67.24,28200.0,43.5041,43.6921,43.5041,43.5884,28200.0
2009-11-13 10:20:00,67.24,67.41,67.13,67.24,62200.0,43.5884,43.6986,43.5171,43.5884,62200.0
2009-11-13 10:25:00,67.23,67.23,67.01,67.03,27800.0,43.5819,43.5819,43.4393,43.4523,27800.0
2009-11-13 10:30:00,67.02,67.13,66.76,66.82,90600.0,43.4458,43.5171,43.2773,43.3162,90600.0
2009-11-13 10:35:00,66.81,66.94,66.67,66.78,62100.0,43.3097,43.3939,43.2189,43.2902,62100.0
2009-11-13 10:40:00,66.77,67.29,66.73,67.22,89500.0,43.2837,43.6208,43.2578,43.5755,89500.0
2009-11-13 10:45:00,67.21,67.46,67.19,67.2,55100.0,43.569,43.731,43.556,43.5625,55100.0
2009-11-13 10:50:00,67.2,67.45,67.12,67.37,40900.0,43.5625,43.7246,43.5106,43.6727,40900.0
2009-11-13 10:55:00,67.38,67.53,67.35,67.36,40300.0,43.6792,43.7764,43.6597,43.6662,40300.0
2009-11-13 11:00:00,67.38,67.5,67.31,67.45,46900.0,43.6792,43.757,43.6338,43.7246,46900.0
2009-11-13 11:05:00,67.43,67.43,67.22,67.26,47800.0,43.7116,43.7116,43.5755,43.6014,47800.0
2009-11-13 11:10:00,67.26,67.26,67.04,67.16,42300.0,43.6014,43.6014,43.4588,43.5366,42300.0
2009-11-13 11:15:00,67.15,67.23,67.08,67.15,23300.0,43.5301,43.5819,43.4847,43.5301,23300.0
2009-11-13 11:20:00,67.13,67.2,66.99,67.07,21200.0,43.5171,43.5625,43.4264,43.4782,21200.0
2009-11-13 11:25:00,67.09,67.18,66.89,66.92,120900.0,43.4912,43.5495,43.3615,43.381,120900.0
2009-11-13 11:30:00,66.91,66.97,66.84,66.93,55300.0,43.3745,43.4134,43.3291,43.3875,55300.0
2009-11-13 11:35:00,66.91,67.1,66.86,67.0,89000.0,43.3745,43.4977,43.3421,43.4328,89000.0
2009-11-13 11:40:00,67.0,67.02,66.79,66.85,39400.0,43.4328,43.4458,43.2967,43.3356,39400.0
2009-11-13 11:45:00,66.83,66.9,66.75,66.89,24200.0,43.3226,43.368,43.2708,43.3615,24200.0
2009-11-13 11:50:00,66.88,66.9,66.72,66.8,40300.0,43.3551,43.368,43.2513,43.3032,40300.0
2009-11-13 11:55:00,66.8,66.85,66.7,66.76,25100.0,43.3032,43.3356,43.2384,43.2773,25100.0
2009-11-13 12:00:00,66.76,67.09,66.76,67.07,27000.0,43.2773,43.4912,43.2773,43.4782,27000.0
2009-11-13 12:05:00,67.09,67.23,67.01,67.15,68800.0,43.4912,43.5819,43.4393,43.5301,68800.0
2009-11-13 12:10:00,67.15,67.28,67.11,67.21,32200.0,43.5301,43.6144,43.5041,43.569,32200.0
2009-11-13 12:15:00,67.23,67.48,67.22,67.48,41600.0,43.5819,43.744,43.5755,43.744,41600.0
2009-11-13 12:20:00,67.48,67.58,67.24,67.26,47800.0,43.744,43.8088,43.5884,43.6014,47800.0
2009-11-13 12:25:00,67.28,67.35,67.28,67.33,65000.0,43.6144,43.6597,43.6144,43.6468,65000.0
2009-11-13 12:30:00,67.35,67.43,67.21,67.3,41500.0,43.6597,43.7116,43.569,43.6273,41500.0
2009-11-13 12:35:00,67.26,67.36,67.18,67.19,14700.0,43.6014,43.6662,43.5495,43.556,14700.0
2009-11-13 12:40:00,67.15,67.22,67.13,67.15,30800.0,43.5301,43.5755,43.5171,43.5301,30800.0
2009-11-13 12:45:00,67.13,67.28,67.1,67.1,19700.0,43.5171,43.6144,43.4977,43.4977,19700.0
2009-11-13 12:50:00,67.09,67.16,67.06,67.09,19100.0,43.4912,43.5366,43.4717,43.4912,19100.0
2009-11-13 12:55:00,67.1,67.23,67.09,67.19,17900.0,43.4977,43.5819,43.4912,43.556,17900.0
2009-11-13 13:00:00,67.18,67.25,67.14,67.21,20500.0,43.5495,43.5949,43.5236,43.569,20500.0
2009-11-13 13:05:00,67.2,67.37,67.19,67.36,21900.0,43.5625,43.6727,43.556,43.6662,21900.0
2009-11-13 13:10:00,67.36,67.36,67.25,67.26,24700.0,43.6662,43.6662,43.5949,43.6014,24700.0
2009-11-13 13:15:00,67.24,67.33,67.21,67.26,24800.0,43.5884,43.6468,43.569,43.6014,24800.0
2009-11-13 13:20:00,67.25,67.4,67.24,67.28,47500.0,43.5949,43.6921,43.5884,43.6144,47500.0
2009-11-13 13:25:00,67.29,67.38,67.28,67.35,43800.0,43.6208,43.6792,43.6144,43.6597,43800.0
2009-11-13 13:30:00,67.35,67.38,67.24,67.26,16100.0,43.6597,43.6792,43.5884,43.6014,16100.0
2009-11-13 13:35:00,67.25,67.33,67.25,67.33,6500.0,43.5949,43.6468,43.5949,43.6468,6500.0
2009-11-13 13:40:00,67.3,67.3,67.18,67.22,15300.0,43.6273,43.6273,43.5495,43.5755,15300.0
2009-11-13 13:45:00,67.21,67.22,67.05,67.05,36100.0,43.569,43.5755,43.4653,43.4653,36100.0
2009-11-13 13:50:00,67.06,67.19,67.03,67.18,27300.0,43.4717,43.556,43.4523,43.5495,27300.0
2009-11-13 13:55:00,67.19,67.24,67.04,67.07,23200.0,43.556,43.5884,43.4588,43.4782,23200.0
2009-11-13 14:00:00,67.07,67.32,67.06,67.32,38800.0,43.4782,43.6403,43.4717,43.6403,38800.0
2009-11-13 14:05:00,67.3,67.3,67.14,67.25,28300.0,43.6273,43.6273,43.5236,43.5949,28300.0
2009-11-13 14:10:00,67.26,67.36,67.26,67.3,30400.0,43.6014,43.6662,43.6014,43.6273,30400.0
2009-11-13 14:15:00,67.31,67.45,67.27,67.3,47200.0,43.6338,43.7246,43.6079,43.6273,47200.0
2009-11-13 14:20:00,67.29,67.29,67.19,67.24,23800.0,43.6208,43.6208,43.556,43.5884,23800.0
2009-11-13 14:25:00,67.24,67.34,67.17,67.27,44900.0,43.5884,43.6532,43.543,43.6079,44900.0
2009-11-13 14:30:00,67.27,67.27,67.12,67.14,34400.0,43.6079,43.6079,43.5106,43.5236,34400.0
2009-11-13 14:35:00,67.12,67.23,67.07,67.15,17200.0,43.5106,43.5819,43.4782,43.5301,17200.0
2009-11-13 14:40:00,67.15,67.35,67.13,67.18,47500.0,43.5301,43.6597,43.5171,43.5495,47500.0
2009-11-13 14:45:00,67.18,67.24,67.12,67.19,45800.0,43.5495,43.5884,43.5106,43.556,45800.0
2009-11-13 14:50:00,67.2,67.2,66.99,67.05,32100.0,43.5625,43.5625,43.4264,43.4653,32100.0
2009-11-13 14:55:00,67.05,67.11,66.88,66.92,46500.0,43.4653,43.5041,43.3551,43.381,46500.0
2009-11-13 15:00:00,66.91,66.95,66.76,66.95,33700.0,43.3745,43.4004,43.2773,43.4004,33700.0
2009-11-13 15:05:00,66.93,67.13,66.92,67.13,29000.0,43.3875,43.5171,43.381,43.5171,29000.0
2009-11-13 15:10:00,67.14,67.18,66.93,67.0,54000.0,43.5236,43.5495,43.3875,43.4328,54000.0
2009-11-13 15:15:00,66.99,67.24,66.93,67.21,120900.0,43.4264,43.5884,43.3875,43.569,120900.0
2009-11-13 15:20:00,67.21,67.4,67.16,67.36,112800.0,43.569,43.6921,43.5366,43.6662,112800.0
2009-11-13 15:25:00,67.36,67.44,67.34,67.36,84600.0,43.6662,43.7181,43.6532,43.6662,84600.0
2009-11-13 15:30:00,67.34,67.41,67.24,67.41,55900.0,43.6532,43.6986,43.5884,43.6986,55900.0
2009-11-13 15:35:00,67.39,67.54,67.39,67.42,91000.0,43.6857,43.7829,43.6857,43.7051,91000.0
2009-11-13 15:40:00,67.42,67.76,67.41,67.75,121800.0,43.7051,43.9255,43.6986,43.919,121800.0
2009-11-13 15:45:00,67.75,67.88,67.69,67.87,186600.0,43.919,44.0033,43.8801,43.9968,186600.0
2009-11-13 15:50:00,67.86,67.88,67.67,67.88,211000.0,43.9903,44.0033,43.8672,44.0033,211000.0
2009-11-13 15:55:00,67.88,68.0,67.76,67.78,325700.0,44.0033,44.0811,43.9255,43.9385,325700.0
2009-11-16 09:30:00,70.01,70.39,69.9,70.37,291300.0,45.3841,45.6304,45.3128,45.6174,291300.0
2009-11-16 09:35:00,70.35,71.37,70.23,71.35,320300.0,45.6045,46.2657,45.5267,46.2527,320300.0
2009-11-16 09:40:00,71.34,71.36,70.96,71.36,170800.0,46.2463,46.2592,45.9999,46.2592,170800.0
2009-11-16 09:45:00,71.33,71.74,71.17,71.69,135200.0,46.2398,46.5056,46.136,46.4731,135200.0
2009-11-16 09:50:00,71.72,71.98,71.52,71.97,225700.0,46.4926,46.6611,46.3629,46.6547,225700.0
2009-11-16 09:55:00,71.99,72.24,71.56,71.88,338000.0,46.6676,46.8297,46.3889,46.5963,338000.0
2009-11-16 10:00:00,71.88,71.97,71.36,71.43,222200.0,46.5963,46.6547,46.2592,46.3046,222200.0
2009-11-16 10:05:00,71.44,71.86,71.43,71.51,172600.0,46.3111,46.5833,46.3046,46.3565,172600.0
2009-11-16 10:10:00,71.5,71.73,71.42,71.72,154500.0,46.35,46.4991,46.2981,46.4926,154500.0
2009-11-16 10:15:00,71.72,71.91,71.44,71.6,134900.0,46.4926,46.6158,46.3111,46.4148,134900.0
2009-11-16 10:20:00,71.62,71.7,71.57,71.64,78900.0,46.4278,46.4796,46.3954,46.4407,78900.0
2009-11-16 10:25:00,71.66,71.75,71.3,71.51,156200.0,46.4537,46.512,46.2203,46.3565,156200.0
2009-11-16 10:30:00,71.51,71.6,71.41,71.54,88400.0,46.3565,46.4148,46.2916,46.3759,88400.0
2009-11-16 10:35:00,71.52,71.53,71.32,71.39,115700.0,46.3629,46.3694,46.2333,46.2787,115700.0
2009-11-16 10:40:00,71.38,71.65,71.37,71.57,126700.0,46.2722,46.4472,46.2657,46.3954,126700.0
2009-11-16 10:45:00,71.57,71.71,71.51,71.69,93900.0,46.3954,46.4861,46.3565,46.4731,93900.0
2009-11-16 10:50:00,71.66,71.67,71.48,71.57,110900.0,46.4537,46.4602,46.337,46.3954,110900.0
2009-11-16 10:55:00,71.56,71.68,71.42,71.44,162100.0,46.3889,46.4667,46.2981,46.3111,162100.0
2009-11-16 11:00:00,71.45,71.51,71.37,71.48,82200.0,46.3176,46.3565,46.2657,46.337,82200.0
2009-11-16 11:05:00,71.48,71.59,71.42,71.46,46100.0,46.337,46.4083,46.2981,46.324,46100.0
2009-11-16 11:10:00,71.45,71.46,71.11,71.2,126900.0,46.3176,46.324,46.0972,46.1555,126900.0
2009-11-16 11:15:00,71.21,71.28,71.17,71.26,52600.0,46.162,46.2074,46.136,46.1944,52600.0
2009-11-16 11:20:00,71.26,71.37,71.15,71.29,50000.0,46.1944,46.2657,46.1231,46.2138,50000.0
2009-11-16 11:25:00,71.26,71.44,71.18,71.27,48500.0,46.1944,46.3111,46.1425,46.2009,48500.0
2009-11-16 11:30:00,71.27,71.57,71.27,71.36,52300.0,46.2009,46.3954,46.2009,46.2592,52300.0
2009-11-16 11:35:00,71.36,71.64,71.35,71.57,40100.0,46.2592,46.4407,46.2527,46.3954,40100.0
2009-11-16 11:40:00,71.58,71.61,71.5,71.56,34800.0,46.4018,46.4213,46.35,46.3889,34800.0
2009-11-16 11:45:00,71.58,71.75,71.58,71.75,64400.0,46.4018,46.512,46.4018,46.512,64400.0
2009-11-16 11:50:00,71.74,71.93,71.67,71.87,62400.0,46.5056,46.6287,46.4602,46.5898,62400.0
2009-11-16 11:55:00,71.85,71.91,71.65,71.67,66200.0,46.5769,46.6158,46.4472,46.4602,66200.0
2009-11-16 12:00:00,71.68,71.69,71.59,71.66,56000.0,46.4667,46.4731,46.4083,46.4537,56000.0
2009-11-16 12:05:00,71.66,71.79,71.58,71.75,34900.0,46.4537,46.538,46.4018,46.512,34900.0
2009-11-16 12:10:00,71.75,71.8,71.72,71.74,32100.0,46.512,46.5444,46.4926,46.5056,32100.0
2009-11-16 12:15:00,71.72,71.73,71.27,71.39,98500.0,46.4926,46.4991,46.2009,46.2787,98500.0
2009-11-16 12:20:00,71.41,71.49,70.97,71.01,58900.0,46.2916,46.3435,46.0064,46.0323,58900.0
2009-11-16 12:25:00,71.03,71.31,70.95,71.2,97500.0,46.0453,46.2268,45.9934,46.1555,97500.0
2009-11-16 12:30:00,71.19,71.26,71.07,71.26,41300.0,46.149,46.1944,46.0712,46.1944,41300.0
2009-11-16 12:35:00,71.25,71.5,71.23,71.29,36800.0,46.1879,46.35,46.1749,46.2138,36800.0
2009-11-16 12:40:00,71.29,71.37,71.16,71.31,43200.0,46.2138,46.2657,46.1296,46.2268,43200.0
2009-11-16 12:45:00,71.33,71.33,71.1,71.2,87600.0,46.2398,46.2398,46.0907,46.1555,87600.0
2009-11-16 12:50:00,71.2,71.2,71.05,71.06,43500.0,46.1555,46.1555,46.0583,46.0647,43500.0
2009-11-16 12:55:00,71.06,71.35,71.06,71.35,47300.0,46.0647,46.2527,46.0647,46.2527,47300.0
2009-11-16 13:00:00,71.33,71.48,71.28,71.47,55000.0,46.2398,46.337,46.2074,46.3305,55000.0
2009-11-16 13:05:00,71.44,71.49,71.41,71.48,30400.0,46.3111,46.3435,46.2916,46.337,30400.0
2009-11-16 13:10:00,71.49,71.49,71.36,71.36,29800.0,46.3435,46.3435,46.2592,46.2592,29800.0
2009-11-16 13:15:00,71.34,71.35,71.25,71.27,21400.0,46.2463,46.2527,46.1879,46.2009,21400.0
2009-11-16 13:20:00,71.27,71.32,71.21,71.31,21900.0,46.2009,46.2333,46.162,46.2268,21900.0
2009-11-16 13:25:00,71.3,71.44,71.3,71.43,19600.0,46.2203,46.3111,46.2203,46.3046,19600.0
2009-11-16 13:30:00,71.42,71.44,71.33,71.42,62000.0,46.2981,46.3111,46.2398,46.2981,62000.0
2009-11-16 13:35:00,71.43,71.47,71.35,71.4,33800.0,46.3046,46.3305,46.2527,46.2851,33800.0
2009-11-16 13:40:00,71.39,71.4,71.33,71.38,29800.0,46.2787,46.2851,46.2398,46.2722,29800.0
2009-11-16 13:45:00,71.37,71.4,71.36,71.36,35100.0,46.2657,46.2851,46.2592,46.2592,35100.0
2009-11-16 13:50:00,71.37,71.45,71.36,71.45,19700.0,46.2657,46.3176,46.2592,46.3176,19700.0
2009-11-16 13:55:00,71.44,71.54,71.43,71.54,28100.0,46.3111,46.3759,46.3046,46.3759,28100.0
2009-11-16 14:00:00,71.53,71.71,71.52,71.68,92900.0,46.3694,46.4861,46.3629,46.4667,92900.0
2009-11-16 14:05:00,71.68,71.74,71.61,71.63,49600.0,46.4667,46.5056,46.4213,46.4342,49600.0
2009-11-16 14:10:00,71.64,71.75,71.64,71.75,40300.0,46.4407,46.512,46.4407,46.512,40300.0
2009-11-16 14:15:00,71.75,71.78,71.71,71.76,32900.0,46.512,46.5315,46.4861,46.5185,32900.0
2009-11-16 14:20:00,71.77,71.8,71.61,71.62,38800.0,46.525,46.5444,46.4213,46.4278,38800.0
2009-11-16 14:25:00,71.62,71.8,71.58,71.65,64700.0,46.4278,46.5444,46.4018,46.4472,64700.0
2009-11-16 14:30:00,71.65,71.7,71.45,71.45,59400.0,46.4472,46.4796,46.3176,46.3176,59400.0
2009-11-16 14:35:00,71.46,71.49,71.37,71.38,39800.0,46.324,46.3435,46.2657,46.2722,39800.0
2009-11-16 14:40:00,71.38,71.59,71.36,71.57,33700.0,46.2722,46.4083,46.2592,46.3954,33700.0
2009-11-16 14:45:00,71.59,71.59,71.44,71.47,40600.0,46.4083,46.4083,46.3111,46.3305,40600.0
2009-11-16 14:50:00,71.48,71.51,71.41,71.41,30300.0,46.337,46.3565,46.2916,46.2916,30300.0
2009-11-16 14:55:00,71.41,71.45,71.2,71.26,93500.0,46.2916,46.3176,46.1555,46.1944,93500.0
2009-11-16 15:00:00,71.25,71.38,71.24,71.35,64000.0,46.1879,46.2722,46.1814,46.2527,64000.0
2009-11-16 15:05:00,71.37,71.49,71.32,71.32,25500.0,46.2657,46.3435,46.2333,46.2333,25500.0
2009-11-16 15:10:00,71.34,71.36,71.12,71.12,49800.0,46.2463,46.2592,46.1036,46.1036,49800.0
2009-11-16 15:15:00,71.11,71.16,70.87,70.9,87700.0,46.0972,46.1296,45.9416,45.961,87700.0
2009-11-16 15:20:00,70.91,71.1,70.8,70.91,92100.0,45.9675,46.0907,45.8962,45.9675,92100.0
2009-11-16 15:25:00,70.91,70.95,70.69,70.69,72200.0,45.9675,45.9934,45.8249,45.8249,72200.0
2009-11-16 15:30:00,70.69,70.79,70.63,70.63,109600.0,45.8249,45.8897,45.786,45.786,109600.0
2009-11-16 15:35:00,70.63,70.84,70.63,70.8,81000.0,45.786,45.9221,45.786,45.8962,81000.0
2009-11-16 15:40:00,70.81,70.93,70.7,70.73,117200.0,45.9027,45.9805,45.8314,45.8508,117200.0
2009-11-16 15:45:00,70.74,70.99,70.68,70.92,92000.0,45.8573,46.0194,45.8184,45.974,92000.0
2009-11-16 15:50:00,70.92,71.2,70.92,71.16,121100.0,45.974,46.1555,45.974,46.1296,121100.0
2009-11-16 15:55:00,71.17,71.18,70.97,71.01,158500.0,46.136,46.1425,46.0064,46.0323,158500.0
2009-11-17 09:30:00,71.31,72.14,71.07,71.95,377900.0,46.2268,46.7649,46.0712,46.6417,377900.0
2009-11-17 09:35:00,71.98,72.02,71.33,71.45,198200.0,46.6611,46.6871,46.2398,46.3176,198200.0
2009-11-17 09:40:00,71.42,71.84,71.41,71.76,111100.0,46.2981,46.5704,46.2916,46.5185,111100.0
2009-11-17 09:45:00,71.76,71.8,71.5,71.52,71000.0,46.5185,46.5444,46.35,46.3629,71000.0
2009-11-17 09:50:00,71.53,71.61,71.23,71.31,127500.0,46.3694,46.4213,46.1749,46.2268,127500.0
2009-11-17 09:55:00,71.31,71.38,71.14,71.14,115500.0,46.2268,46.2722,46.1166,46.1166,115500.0
2009-11-17 10:00:00,71.15,71.43,71.12,71.22,88000.0,46.1231,46.3046,46.1036,46.1685,88000.0
2009-11-17 10:05:00,71.22,71.37,71.17,71.34,106700.0,46.1685,46.2657,46.136,46.2463,106700.0
2009-11-17 10:10:00,71.34,71.39,71.23,71.28,67100.0,46.2463,46.2787,46.1749,46.2074,67100.0
2009-11-17 10:15:00,71.28,71.37,71.2,71.3,69700.0,46.2074,46.2657,46.1555,46.2203,69700.0
2009-11-17 10:20:00,71.32,71.39,71.22,71.36,66800.0,46.2333,46.2787,46.1685,46.2592,66800.0
2009-11-17 10:25:00,71.36,71.39,71.25,71.36,55100.0,46.2592,46.2787,46.1879,46.2592,55100.0
2009-11-17 10:30:00,71.36,71.36,70.9,70.93,81300.0,46.2592,46.2592,45.961,45.9805,81300.0
2009-11-17 10:35:00,70.93,71.05,70.85,70.88,66600.0,45.9805,46.0583,45.9286,45.9481,66600.0
2009-11-17 10:40:00,70.87,70.87,70.52,70.56,89500.0,45.9416,45.9416,45.7147,45.7406,89500.0
2009-11-17 10:45:00,70.57,70.61,70.45,70.47,65500.0,45.7471,45.773,45.6693,45.6823,65500.0
2009-11-17 10:50:00,70.48,70.55,70.34,70.42,73100.0,45.6888,45.7341,45.598,45.6499,73100.0
2009-11-17 10:55:00,70.42,70.68,70.4,70.62,43700.0,45.6499,45.8184,45.6369,45.7795,43700.0
2009-11-17 11:00:00,70.63,70.67,70.59,70.62,25400.0,45.786,45.8119,45.7601,45.7795,25400.0
2009-11-17 11:05:00,70.63,70.77,70.54,70.77,36200.0,45.786,45.8767,45.7277,45.8767,36200.0
2009-11-17 11:10:00,70.77,70.81,70.64,70.66,32100.0,45.8767,45.9027,45.7925,45.8054,32100.0
2009-11-17 11:15:00,70.66,70.66,70.41,70.45,48300.0,45.8054,45.8054,45.6434,45.6693,48300.0
2009-11-17 11:20:00,70.45,70.59,70.41,70.59,97100.0,45.6693,45.7601,45.6434,45.7601,97100.0
2009-11-17 11:25:00,70.59,70.77,70.57,70.66,39500.0,45.7601,45.8767,45.7471,45.8054,39500.0
2009-11-17 11:30:00,70.67,70.68,70.55,70.63,27100.0,45.8119,45.8184,45.7341,45.786,27100.0
2009-11-17 11:35:00,70.63,70.78,70.6,70.78,41500.0,45.786,45.8832,45.7665,45.8832,41500.0
2009-11-17 11:40:00,70.78,70.81,70.7,70.7,22600.0,45.8832,45.9027,45.8314,45.8314,22600.0
2009-11-17 11:45:00,70.7,70.73,70.54,70.59,26000.0,45.8314,45.8508,45.7277,45.7601,26000.0
2009-11-17 11:50:00,70.59,70.83,70.54,70.81,21300.0,45.7601,45.9156,45.7277,45.9027,21300.0
2009-11-17 11:55:00,70.81,70.83,70.73,70.73,16000.0,45.9027,45.9156,45.8508,45.8508,16000.0
2009-11-17 12:00:00,70.73,70.73,70.6,70.7,14300.0,45.8508,45.8508,45.7665,45.8314,14300.0
2009-11-17 12:05:00,70.7,70.83,70.59,70.69,44500.0,45.8314,45.9156,45.7601,45.8249,44500.0
2009-11-17 12:10:00,70.7,70.72,70.59,70.66,93800.0,45.8314,45.8443,45.7601,45.8054,93800.0
2009-11-17 12:15:00,70.66,70.79,70.66,70.7,53100.0,45.8054,45.8897,45.8054,45.8314,53100.0
2009-11-17 12:20:00,70.7,70.92,70.69,70.9,25200.0,45.8314,45.974,45.8249,45.961,25200.0
2009-11-17 12:25:00,70.9,70.97,70.86,70.92,31600.0,45.961,46.0064,45.9351,45.974,31600.0
2009-11-17 12:30:00,70.92,71.12,70.9,71.11,33600.0,45.974,46.1036,45.961,46.0972,33600.0
2009-11-17 12:35:00,71.11,71.11,70.93,70.96,30400.0,46.0972,46.0972,45.9805,45.9999,30400.0
2009-11-17 12:40:00,70.96,70.96,70.82,70.86,55700.0,45.9999,45.9999,45.9092,45.9351,55700.0
2009-11-17 12:45:00,70.86,70.88,70.68,70.69,36600.0,45.9351,45.9481,45.8184,45.8249,36600.0
2009-11-17 12:50:00,70.69,70.79,70.68,70.77,29600.0,45.8249,45.8897,45.8184,45.8767,29600.0
2009-11-17 12:55:00,70.77,70.85,70.75,70.85,20500.0,45.8767,45.9286,45.8638,45.9286,20500.0
2009-11-17 13:00:00,70.84,70.88,70.68,70.68,37900.0,45.9221,45.9481,45.8184,45.8184,37900.0
2009-11-17 13:05:00,70.68,70.76,70.55,70.72,33000.0,45.8184,45.8703,45.7341,45.8443,33000.0
2009-11-17 13:10:00,70.72,70.72,70.58,70.6,121200.0,45.8443,45.8443,45.7536,45.7665,121200.0
2009-11-17 13:15:00,70.6,70.74,70.58,70.7,51400.0,45.7665,45.8573,45.7536,45.8314,51400.0
2009-11-17 13:20:00,70.71,70.8,70.66,70.7,73100.0,45.8379,45.8962,45.8054,45.8314,73100.0
2009-11-17 13:25:00,70.71,70.72,70.6,70.64,48300.0,45.8379,45.8443,45.7665,45.7925,48300.0
2009-11-17 13:30:00,70.65,70.66,70.57,70.65,25300.0,45.799,45.8054,45.7471,45.799,25300.0
2009-11-17 13:35:00,70.67,70.68,70.64,70.67,21800.0,45.8119,45.8184,45.7925,45.8119,21800.0
2009-11-17 13:40:00,70.67,70.91,70.67,70.88,41300.0,45.8119,45.9675,45.8119,45.9481,41300.0
2009-11-17 13:45:00,70.88,71.01,70.84,70.95,49700.0,45.9481,46.0323,45.9221,45.9934,49700.0
2009-11-17 13:50:00,70.96,70.97,70.86,70.9,27900.0,45.9999,46.0064,45.9351,45.961,27900.0
2009-11-17 13:55:00,70.9,70.91,70.85,70.88,44600.0,45.961,45.9675,45.9286,45.9481,44600.0
2009-11-17 14:00:00,70.89,70.9,70.79,70.81,39400.0,45.9545,45.961,45.8897,45.9027,39400.0
2009-11-17 14:05:00,70.82,70.9,70.8,70.81,59600.0,45.9092,45.961,45.8962,45.9027,59600.0
2009-11-17 14:10:00,70.81,70.85,70.79,70.8,20000.0,45.9027,45.9286,45.8897,45.8962,20000.0
2009-11-17 14:15:00,70.8,70.88,70.76,70.85,28900.0,45.8962,45.9481,45.8703,45.9286,28900.0
2009-11-17 14:20:00,70.85,70.86,70.65,70.66,31600.0,45.9286,45.9351,45.799,45.8054,31600.0
2009-11-17 14:25:00,70.66,70.67,70.59,70.6,25600.0,45.8054,45.8119,45.7601,45.7665,25600.0
2009-11-17 14:30:00,70.6,70.61,70.53,70.55,17200.0,45.7665,45.773,45.7212,45.7341,17200.0
2009-11-17 14:35:00,70.55,70.62,70.53,70.56,24500.0,45.7341,45.7795,45.7212,45.7406,24500.0
2009-11-17 14:40:00,70.56,70.65,70.56,70.58,17800.0,45.7406,45.799,45.7406,45.7536,17800.0
2009-11-17 14:45:00,70.58,70.58,70.45,70.47,44300.0,45.7536,45.7536,45.6693,45.6823,44300.0
2009-11-17 14:50:00,70.47,70.51,70.39,70.48,35700.0,45.6823,45.7082,45.6304,45.6888,35700.0
2009-11-17 14:55:00,70.49,70.51,70.45,70.51,32100.0,45.6952,45.7082,45.6693,45.7082,32100.0
2009-11-17 15:00:00,70.51,70.64,70.49,70.64,32400.0,45.7082,45.7925,45.6952,45.7925,32400.0
2009-11-17 15:05:00,70.64,70.71,70.62,70.66,53300.0,45.7925,45.8379,45.7795,45.8054,53300.0
2009-11-17 15:10:00,70.67,70.74,70.6,70.68,33400.0,45.8119,45.8573,45.7665,45.8184,33400.0
2009-11-17 15:15:00,70.68,70.76,70.68,70.72,31900.0,45.8184,45.8703,45.8184,45.8443,31900.0
2009-11-17 15:20:00,70.73,70.82,70.72,70.72,43000.0,45.8508,45.9092,45.8443,45.8443,43000.0
2009-11-17 15:25:00,70.73,70.77,70.63,70.73,42000.0,45.8508,45.8767,45.786,45.8508,42000.0
2009-11-17 15:30:00,70.73,70.8,70.63,70.67,78400.0,45.8508,45.8962,45.786,45.8119,78400.0
2009-11-17 15:35:00,70.67,70.73,70.6,70.67,92400.0,45.8119,45.8508,45.7665,45.8119,92400.0
2009-11-17 15:40:00,70.67,70.73,70.61,70.65,117500.0,45.8119,45.8508,45.773,45.799,117500.0
2009-11-17 15:45:00,70.65,70.79,70.64,70.79,127300.0,45.799,45.8897,45.7925,45.8897,127300.0
2009-11-17 15:50:00,70.79,70.8,70.6,70.62,104900.0,45.8897,45.8962,45.7665,45.7795,104900.0
2009-11-17 15:55:00,70.62,70.69,70.56,70.63,161000.0,45.7795,45.8249,45.7406,45.786,161000.0
2009-11-18 09:30:00,70.78,71.0,70.69,70.82,66500.0,45.8832,46.0258,45.8249,45.9092,66500.0
2009-11-18 09:35:00,70.84,70.84,70.26,70.51,74800.0,45.9221,45.9221,45.5461,45.7082,74800.0
2009-11-18 09:40:00,70.44,71.04,70.4,71.03,93000.0,45.6628,46.0518,45.6369,46.0453,93000.0
2009-11-18 09:45:00,71.01,71.15,70.81,70.82,136400.0,46.0323,46.1231,45.9027,45.9092,136400.0
2009-11-18 09:50:00,70.81,70.83,70.26,70.37,101800.0,45.9027,45.9156,45.5461,45.6174,101800.0
2009-11-18 09:55:00,70.37,70.56,70.31,70.51,66100.0,45.6174,45.7406,45.5786,45.7082,66100.0
2009-11-18 10:00:00,70.47,70.69,70.45,70.54,62000.0,45.6823,45.8249,45.6693,45.7277,62000.0
2009-11-18 10:05:00,70.54,70.84,70.54,70.64,62300.0,45.7277,45.9221,45.7277,45.7925,62300.0
2009-11-18 10:10:00,70.64,70.64,70.32,70.35,56100.0,45.7925,45.7925,45.585,45.6045,56100.0
2009-11-18 10:15:00,70.35,70.61,70.32,70.58,58900.0,45.6045,45.773,45.585,45.7536,58900.0
2009-11-18 10:20:00,70.6,70.76,70.5,70.57,61600.0,45.7665,45.8703,45.7017,45.7471,61600.0
2009-11-18 10:25:00,70.59,70.68,70.49,70.68,26700.0,45.7601,45.8184,45.6952,45.8184,26700.0
2009-11-18 10:30:00,70.7,71.0,70.54,70.6,117100.0,45.8314,46.0258,45.7277,45.7665,117100.0
2009-11-18 10:35:00,70.6,70.78,70.56,70.78,42100.0,45.7665,45.8832,45.7406,45.8832,42100.0
2009-11-18 10:40:00,70.78,70.97,70.67,70.85,79500.0,45.8832,46.0064,45.8119,45.9286,79500.0
2009-11-18 10:45:00,70.88,70.91,70.57,70.63,44600.0,45.9481,45.9675,45.7471,45.786,44600.0
2009-11-18 10:50:00,70.65,70.83,70.65,70.82,18500.0,45.799,45.9156,45.799,45.9092,18500.0
2009-11-18 10:55:00,70.83,70.85,70.7,70.71,18200.0,45.9156,45.9286,45.8314,45.8379,18200.0
2009-11-18 11:00:00,70.73,71.0,70.73,70.96,24900.0,45.8508,46.0258,45.8508,45.9999,24900.0
2009-11-18 11:05:00,70.96,70.96,70.68,70.75,64000.0,45.9999,45.9999,45.8184,45.8638,64000.0
2009-11-18 11:10:00,70.75,70.81,70.5,70.63,80500.0,45.8638,45.9027,45.7017,45.786,80500.0
2009-11-18 11:15:00,70.62,70.82,70.59,70.79,163000.0,45.7795,45.9092,45.7601,45.8897,163000.0
2009-11-18 11:20:00,70.8,70.91,70.79,70.88,96100.0,45.8962,45.9675,45.8897,45.9481,96100.0
2009-11-18 11:25:00,70.88,70.97,70.79,70.79,46200.0,45.9481,46.0064,45.8897,45.8897,46200.0
2009-11-18 11:30:00,70.78,70.79,70.57,70.59,21000.0,45.8832,45.8897,45.7471,45.7601,21000.0
2009-11-18 11:35:00,70.6,70.71,70.58,70.71,49000.0,45.7665,45.8379,45.7536,45.8379,49000.0
2009-11-18 11:40:00,70.71,70.9,70.7,70.88,21400.0,45.8379,45.961,45.8314,45.9481,21400.0
2009-11-18 11:45:00,70.9,70.97,70.9,70.94,33900.0,45.961,46.0064,45.961,45.987,33900.0
2009-11-18 11:50:00,70.94,71.11,70.94,71.02,46200.0,45.987,46.0972,45.987,46.0388,46200.0
2009-11-18 11:55:00,71.02,71.09,71.01,71.05,15100.0,46.0388,46.0842,46.0323,46.0583,15100.0
2009-11-18 12:00:00,71.07,71.09,71.03,71.09,19000.0,46.0712,46.0842,46.0453,46.0842,19000.0
2009-11-18 12:05:00,71.08,71.28,71.07,71.26,59400.0,46.0777,46.2074,46.0712,46.1944,59400.0
2009-11-18 12:10:00,71.25,71.45,71.25,71.44,81600.0,46.1879,46.3176,46.1879,46.3111,81600.0
2009-11-18 12:15:00,71.44,71.47,71.09,71.1,76000.0,46.3111,46.3305,46.0842,46.0907,76000.0
2009-11-18 12:20:00,71.07,71.25,71.05,71.18,32800.0,46.0712,46.1879,46.0583,46.1425,32800.0
2009-11-18 12:25:00,71.17,71.18,71.0,71.08,25800.0,46.136,46.1425,46.0258,46.0777,25800.0
2009-11-18 12:30:00,71.08,71.18,71.04,71.1,14600.0,46.0777,46.1425,46.0518,46.0907,14600.0
2009-11-18 12:35:00,71.12,71.18,71.04,71.09,31400.0,46.1036,46.1425,46.0518,46.0842,31400.0
2009-11-18 12:40:00,71.1,71.22,71.08,71.22,14100.0,46.0907,46.1685,46.0777,46.1685,14100.0
2009-11-18 12:45:00,71.2,71.21,71.09,71.09,26200.0,46.1555,46.162,46.0842,46.0842,26200.0
2009-11-18 12:50:00,71.11,71.13,70.98,71.0,40500.0,46.0972,46.1101,46.0129,46.0258,40500.0
2009-11-18 12:55:00,70.99,71.01,70.87,70.96,67400.0,46.0194,46.0323,45.9416,45.9999,67400.0
2009-11-18 13:00:00,70.94,70.97,70.78,70.79,58800.0,45.987,46.0064,45.8832,45.8897,58800.0
2009-11-18 13:05:00,70.81,70.92,70.77,70.91,28900.0,45.9027,45.974,45.8767,45.9675,28900.0
2009-11-18 13:10:00,70.91,70.95,70.86,70.91,30300.0,45.9675,45.9934,45.9351,45.9675,30300.0
2009-11-18 13:15:00,70.9,70.91,70.73,70.75,52300.0,45.961,45.9675,45.8508,45.8638,52300.0
2009-11-18 13:20:00,70.76,70.85,70.68,70.71,60700.0,45.8703,45.9286,45.8184,45.8379,60700.0
2009-11-18 13:25:00,70.71,70.93,70.68,70.93,42200.0,45.8379,45.9805,45.8184,45.9805,42200.0
2009-11-18 13:30:00,70.94,71.11,70.94,71.0,49300.0,45.987,46.0972,45.987,46.0258,49300.0
2009-11-18 13:35:00,71.0,71.17,71.0,71.09,31500.0,46.0258,46.136,46.0258,46.0842,31500.0
2009-11-18 13:40:00,71.1,71.31,71.1,71.28,53900.0,46.0907,46.2268,46.0907,46.2074,53900.0
2009-11-18 13:45:00,71.27,71.31,71.16,71.28,31400.0,46.2009,46.2268,46.1296,46.2074,31400.0
2009-11-18 13:50:00,71.27,71.3,71.19,71.26,23900.0,46.2009,46.2203,46.149,46.1944,23900.0
2009-11-18 13:55:00,71.26,71.3,71.23,71.28,21600.0,46.1944,46.2203,46.1749,46.2074,21600.0
2009-11-18 14:00:00,71.27,71.28,71.19,71.22,22400.0,46.2009,46.2074,46.149,46.1685,22400.0
2009-11-18 14:05:00,71.21,71.41,71.21,71.32,29000.0,46.162,46.2916,46.162,46.2333,29000.0
2009-11-18 14:10:00,71.33,71.5,71.32,71.47,35200.0,46.2398,46.35,46.2333,46.3305,35200.0
2009-11-18 14:15:00,71.47,71.55,71.34,71.36,53400.0,46.3305,46.3824,46.2463,46.2592,53400.0
2009-11-18 14:20:00,71.37,71.47,71.34,71.46,56800.0,46.2657,46.3305,46.2463,46.324,56800.0
2009-11-18 14:25:00,71.45,71.47,71.36,71.39,33500.0,46.3176,46.3305,46.2592,46.2787,33500.0
2009-11-18 14:30:00,71.38,71.42,71.28,71.38,52600.0,46.2722,46.2981,46.2074,46.2722,52600.0
2009-11-18 14:35:00,71.38,71.51,71.36,71.5,45000.0,46.2722,46.3565,46.2592,46.35,45000.0
2009-11-18 14:40:00,71.51,71.56,71.41,71.41,37500.0,46.3565,46.3889,46.2916,46.2916,37500.0
2009-11-18 14:45:00,71.4,71.52,71.34,71.46,64300.0,46.2851,46.3629,46.2463,46.324,64300.0
2009-11-18 14:50:00,71.46,71.47,71.3,71.33,79200.0,46.324,46.3305,46.2203,46.2398,79200.0
2009-11-18 14:55:00,71.31,71.39,71.23,71.26,119300.0,46.2268,46.2787,46.1749,46.1944,119300.0
2009-11-18 15:00:00,71.25,71.33,71.24,71.28,54300.0,46.1879,46.2398,46.1814,46.2074,54300.0
2009-11-18 15:05:00,71.29,71.43,71.26,71.31,70700.0,46.2138,46.3046,46.1944,46.2268,70700.0
2009-11-18 15:10:00,71.31,71.4,71.26,71.34,37500.0,46.2268,46.2851,46.1944,46.2463,37500.0
2009-11-18 15:15:00,71.36,71.47,71.29,71.3,152200.0,46.2592,46.3305,46.2138,46.2203,152200.0
2009-11-18 15:20:00,71.3,71.32,71.26,71.3,53200.0,46.2203,46.2333,46.1944,46.2203,53200.0
2009-11-18 15:25:00,71.28,71.32,71.21,71.29,66700.0,46.2074,46.2333,46.162,46.2138,66700.0
2009-11-18 15:30:00,71.26,71.32,71.15,71.31,73800.0,46.1944,46.2333,46.1231,46.2268,73800.0
2009-11-18 15:35:00,71.3,71.46,71.23,71.38,82400.0,46.2203,46.324,46.1749,46.2722,82400.0
2009-11-18 15:40:00,71.38,71.5,71.37,71.49,77700.0,46.2722,46.35,46.2657,46.3435,77700.0
2009-11-18 15:45:00,71.5,71.53,71.41,71.5,104000.0,46.35,46.3694,46.2916,46.35,104000.0
2009-11-18 15:50:00,71.51,71.6,71.49,71.54,104400.0,46.3565,46.4148,46.3435,46.3759,104400.0
2009-11-18 15:55:00,71.54,71.72,71.5,71.64,203000.0,46.3759,46.4926,46.35,46.4407,203000.0
2009-11-19 09:30:00,71.05,71.2,70.59,70.99,80300.0,46.0583,46.1555,45.7601,46.0194,80300.0
2009-11-19 09:35:00,70.99,71.08,70.59,70.6,110100.0,46.0194,46.0777,45.7601,45.7665,110100.0
2009-11-19 09:40:00,70.57,70.66,70.33,70.49,115700.0,45.7471,45.8054,45.5915,45.6952,115700.0
2009-11-19 09:45:00,70.48,70.58,70.15,70.23,147900.0,45.6888,45.7536,45.4748,45.5267,147900.0
2009-11-19 09:50:00,70.22,70.24,69.95,70.05,108700.0,45.5202,45.5332,45.3452,45.41,108700.0
2009-11-19 09:55:00,70.05,70.1,69.87,70.0,82400.0,45.41,45.4424,45.2933,45.3776,82400.0
2009-11-19 10:00:00,69.98,70.16,69.91,70.1,91800.0,45.3646,45.4813,45.3193,45.4424,91800.0
2009-11-19 10:05:00,70.11,70.28,70.0,70.21,63900.0,45.4489,45.5591,45.3776,45.5137,63900.0
2009-11-19 10:10:00,70.23,70.28,70.05,70.15,83700.0,45.5267,45.5591,45.41,45.4748,83700.0
2009-11-19 10:15:00,70.16,70.2,69.9,69.92,82500.0,45.4813,45.5072,45.3128,45.3257,82500.0
2009-11-19 10:20:00,69.91,70.3,69.89,70.25,84100.0,45.3193,45.5721,45.3063,45.5397,84100.0
2009-11-19 10:25:00,70.26,70.28,70.13,70.21,36700.0,45.5461,45.5591,45.4619,45.5137,36700.0
2009-11-19 10:30:00,70.22,70.25,69.77,69.79,105700.0,45.5202,45.5397,45.2285,45.2415,105700.0
2009-11-19 10:35:00,69.8,69.92,69.77,69.88,73700.0,45.2479,45.3257,45.2285,45.2998,73700.0
2009-11-19 10:40:00,69.88,69.92,69.8,69.86,62100.0,45.2998,45.3257,45.2479,45.2868,62100.0
2009-11-19 10:45:00,69.89,69.89,69.53,69.57,91100.0,45.3063,45.3063,45.0729,45.0988,91100.0
2009-11-19 10:50:00,69.59,69.59,69.33,69.55,58700.0,45.1118,45.1118,44.9433,45.0859,58700.0
2009-11-19 10:55:00,69.55,69.59,69.48,69.52,35700.0,45.0859,45.1118,45.0405,45.0664,35700.0
2009-11-19 11:00:00,69.5,69.62,69.49,69.59,46500.0,45.0535,45.1313,45.047,45.1118,46500.0
2009-11-19 11:05:00,69.6,69.6,69.44,69.5,52400.0,45.1183,45.1183,45.0146,45.0535,52400.0
2009-11-19 11:10:00,69.49,69.62,69.47,69.61,43300.0,45.047,45.1313,45.034,45.1248,43300.0
2009-11-19 11:15:00,69.62,69.71,69.6,69.63,36100.0,45.1313,45.1896,45.1183,45.1377,36100.0
2009-11-19 11:20:00,69.61,69.61,69.52,69.6,43700.0,45.1248,45.1248,45.0664,45.1183,43700.0
2009-11-19 11:25:00,69.6,69.65,69.57,69.65,46200.0,45.1183,45.1507,45.0988,45.1507,46200.0
2009-11-19 11:30:00,69.65,69.65,69.54,69.56,66500.0,45.1507,45.1507,45.0794,45.0924,66500.0
2009-11-19 11:35:00,69.56,69.57,69.42,69.46,89100.0,45.0924,45.0988,45.0016,45.0275,89100.0
2009-11-19 11:40:00,69.47,69.47,69.33,69.39,27800.0,45.034,45.034,44.9433,44.9822,27800.0
2009-11-19 11:45:00,69.36,69.37,69.21,69.21,44800.0,44.9627,44.9692,44.8655,44.8655,44800.0
2009-11-19 11:50:00,69.21,69.37,69.14,69.36,47300.0,44.8655,44.9692,44.8201,44.9627,47300.0
2009-11-19 11:55:00,69.38,69.52,69.36,69.47,35400.0,44.9757,45.0664,44.9627,45.034,35400.0
2009-11-19 12:00:00,69.47,69.47,69.3,69.3,59300.0,45.034,45.034,44.9238,44.9238,59300.0
2009-11-19 12:05:00,69.32,69.36,69.29,69.35,23300.0,44.9368,44.9627,44.9173,44.9562,23300.0
2009-11-19 12:10:00,69.36,69.4,69.31,69.35,20600.0,44.9627,44.9886,44.9303,44.9562,20600.0
2009-11-19 12:15:00,69.35,69.41,69.31,69.35,20900.0,44.9562,44.9951,44.9303,44.9562,20900.0
2009-11-19 12:20:00,69.33,69.38,69.25,69.27,29400.0,44.9433,44.9757,44.8914,44.9044,29400.0
2009-11-19 12:25:00,69.29,69.39,69.29,69.32,21500.0,44.9173,44.9822,44.9173,44.9368,21500.0
2009-11-19 12:30:00,69.33,69.53,69.33,69.48,61900.0,44.9433,45.0729,44.9433,45.0405,61900.0
2009-11-19 12:35:00,69.49,69.6,69.46,69.53,63600.0,45.047,45.1183,45.0275,45.0729,63600.0
2009-11-19 12:40:00,69.52,69.52,69.44,69.5,65400.0,45.0664,45.0664,45.0146,45.0535,65400.0
2009-11-19 12:45:00,69.49,69.54,69.43,69.45,39000.0,45.047,45.0794,45.0081,45.0211,39000.0
2009-11-19 12:50:00,69.42,69.42,69.26,69.34,48800.0,45.0016,45.0016,44.8979,44.9497,48800.0
2009-11-19 12:55:00,69.35,69.37,69.32,69.35,22800.0,44.9562,44.9692,44.9368,44.9562,22800.0
2009-11-19 13:00:00,69.35,69.35,69.3,69.31,31700.0,44.9562,44.9562,44.9238,44.9303,31700.0
2009-11-19 13:05:00,69.3,69.43,69.3,69.33,38100.0,44.9238,45.0081,44.9238,44.9433,38100.0
2009-11-19 13:10:00,69.32,69.32,69.13,69.15,41600.0,44.9368,44.9368,44.8136,44.8266,41600.0
2009-11-19 13:15:00,69.18,69.18,69.02,69.06,25700.0,44.846,44.846,44.7423,44.7682,25700.0
2009-11-19 13:20:00,69.05,69.12,69.03,69.12,36400.0,44.7618,44.8071,44.7488,44.8071,36400.0
2009-11-19 13:25:00,69.11,69.11,69.04,69.08,24900.0,44.8007,44.8007,44.7553,44.7812,24900.0
2009-11-19 13:30:00,69.09,69.12,69.03,69.05,47300.0,44.7877,44.8071,44.7488,44.7618,47300.0
2009-11-19 13:35:00,69.05,69.25,69.03,69.21,60400.0,44.7618,44.8914,44.7488,44.8655,60400.0
2009-11-19 13:40:00,69.21,69.25,69.12,69.15,33300.0,44.8655,44.8914,44.8071,44.8266,33300.0
2009-11-19 13:45:00,69.15,69.22,69.12,69.17,63700.0,44.8266,44.872,44.8071,44.8395,63700.0
2009-11-19 13:50:00,69.18,69.43,69.16,69.39,69000.0,44.846,45.0081,44.8331,44.9822,69000.0
2009-11-19 13:55:00,69.41,69.41,69.2,69.22,42500.0,44.9951,44.9951,44.859,44.872,42500.0
2009-11-19 14:00:00,69.23,69.26,69.22,69.22,25400.0,44.8784,44.8979,44.872,44.872,25400.0
2009-11-19 14:05:00,69.23,69.23,69.02,69.04,66400.0,44.8784,44.8784,44.7423,44.7553,66400.0
2009-11-19 14:10:00,69.04,69.08,68.95,69.02,87100.0,44.7553,44.7812,44.6969,44.7423,87100.0
2009-11-19 14:15:00,69.01,69.02,68.94,68.96,69900.0,44.7358,44.7423,44.6904,44.7034,69900.0
2009-11-19 14:20:00,68.96,69.17,68.95,69.17,65000.0,44.7034,44.8395,44.6969,44.8395,65000.0
2009-11-19 14:25:00,69.18,69.19,69.04,69.08,106100.0,44.846,44.8525,44.7553,44.7812,106100.0
2009-11-19 14:30:00,69.08,69.13,69.02,69.08,80700.0,44.7812,44.8136,44.7423,44.7812,80700.0
2009-11-19 14:35:00,69.08,69.14,69.08,69.14,28700.0,44.7812,44.8201,44.7812,44.8201,28700.0
2009-11-19 14:40:00,69.12,69.32,69.11,69.32,66200.0,44.8071,44.9368,44.8007,44.9368,66200.0
2009-11-19 14:45:00,69.31,69.42,69.28,69.41,37700.0,44.9303,45.0016,44.9109,44.9951,37700.0
2009-11-19 14:50:00,69.4,69.44,69.37,69.39,104900.0,44.9886,45.0146,44.9692,44.9822,104900.0
2009-11-19 14:55:00,69.38,69.42,69.29,69.3,97100.0,44.9757,45.0016,44.9173,44.9238,97100.0
2009-11-19 15:00:00,69.3,69.34,69.15,69.22,121000.0,44.9238,44.9497,44.8266,44.872,121000.0
2009-11-19 15:05:00,69.22,69.24,69.08,69.09,43600.0,44.872,44.8849,44.7812,44.7877,43600.0
2009-11-19 15:10:00,69.1,69.12,69.02,69.07,96400.0,44.7942,44.8071,44.7423,44.7747,96400.0
2009-11-19 15:15:00,69.08,69.19,69.01,69.13,72300.0,44.7812,44.8525,44.7358,44.8136,72300.0
2009-11-19 15:20:00,69.13,69.16,69.04,69.14,60700.0,44.8136,44.8331,44.7553,44.8201,60700.0
2009-11-19 15:25:00,69.15,69.15,69.05,69.1,34400.0,44.8266,44.8266,44.7618,44.7942,34400.0
2009-11-19 15:30:00,69.08,69.1,69.01,69.02,102300.0,44.7812,44.7942,44.7358,44.7423,102300.0
2009-11-19 15:35:00,69.03,69.03,68.86,68.9,98900.0,44.7488,44.7488,44.6386,44.6645,98900.0
2009-11-19 15:40:00,68.9,69.29,68.9,69.19,110100.0,44.6645,44.9173,44.6645,44.8525,110100.0
2009-11-19 15:45:00,69.18,69.36,69.16,69.36,105200.0,44.846,44.9627,44.8331,44.9627,105200.0
2009-11-19 15:50:00,69.35,69.4,69.19,69.23,136800.0,44.9562,44.9886,44.8525,44.8784,136800.0
2009-11-19 15:55:00,69.23,69.41,69.15,69.18,357600.0,44.8784,44.9951,44.8266,44.846,357600.0
2009-11-20 09:30:00,68.51,68.78,68.16,68.2,422800.0,44.4117,44.5867,44.1848,44.2107,422800.0
2009-11-20 09:35:00,68.25,68.25,67.77,68.16,140300.0,44.2432,44.2432,43.932,44.1848,140300.0
2009-11-20 09:40:00,68.17,68.46,68.11,68.16,105900.0,44.1913,44.3793,44.1524,44.1848,105900.0
2009-11-20 09:45:00,68.16,68.35,68.14,68.22,56400.0,44.1848,44.308,44.1718,44.2237,56400.0
2009-11-20 09:50:00,68.22,68.22,67.76,67.79,87200.0,44.2237,44.2237,43.9255,43.945,87200.0
2009-11-20 09:55:00,67.79,67.93,67.75,67.92,61100.0,43.945,44.0357,43.919,44.0292,61100.0
2009-11-20 10:00:00,67.93,67.99,67.74,67.79,109100.0,44.0357,44.0746,43.9125,43.945,109100.0
2009-11-20 10:05:00,67.79,67.8,67.35,67.47,145400.0,43.945,43.9514,43.6597,43.7375,145400.0
2009-11-20 10:10:00,67.48,67.74,67.43,67.68,72900.0,43.744,43.9125,43.7116,43.8737,72900.0
2009-11-20 10:15:00,67.68,67.74,67.55,67.74,50600.0,43.8737,43.9125,43.7894,43.9125,50600.0
2009-11-20 10:20:00,67.74,67.81,67.59,67.66,47900.0,43.9125,43.9579,43.8153,43.8607,47900.0
2009-11-20 10:25:00,67.68,67.72,67.54,67.72,27000.0,43.8737,43.8996,43.7829,43.8996,27000.0
2009-11-20 10:30:00,67.73,67.78,67.61,67.74,52700.0,43.9061,43.9385,43.8283,43.9125,52700.0
2009-11-20 10:35:00,67.75,67.79,67.51,67.58,75300.0,43.919,43.945,43.7634,43.8088,75300.0
2009-11-20 10:40:00,67.59,67.59,67.34,67.36,53600.0,43.8153,43.8153,43.6532,43.6662,53600.0
2009-11-20 10:45:00,67.37,67.58,67.36,67.5,58300.0,43.6727,43.8088,43.6662,43.757,58300.0
2009-11-20 10:50:00,67.5,67.69,67.44,67.65,65900.0,43.757,43.8801,43.7181,43.8542,65900.0
2009-11-20 10:55:00,67.63,67.72,67.59,67.64,37600.0,43.8412,43.8996,43.8153,43.8477,37600.0
2009-11-20 11:00:00,67.64,67.8,67.56,67.66,29400.0,43.8477,43.9514,43.7959,43.8607,29400.0
2009-11-20 11:05:00,67.65,67.7,67.54,67.58,38300.0,43.8542,43.8866,43.7829,43.8088,38300.0
2009-11-20 11:10:00,67.59,67.65,67.47,67.49,34500.0,43.8153,43.8542,43.7375,43.7505,34500.0
2009-11-20 11:15:00,67.49,67.57,67.4,67.57,61400.0,43.7505,43.8023,43.6921,43.8023,61400.0
2009-11-20 11:20:00,67.57,67.7,67.51,67.65,54600.0,43.8023,43.8866,43.7634,43.8542,54600.0
2009-11-20 11:25:00,67.65,67.65,67.43,67.46,21000.0,43.8542,43.8542,43.7116,43.731,21000.0
2009-11-20 11:30:00,67.46,67.51,67.35,67.37,29000.0,43.731,43.7634,43.6597,43.6727,29000.0
2009-11-20 11:35:00,67.37,67.37,67.16,67.18,87900.0,43.6727,43.6727,43.5366,43.5495,87900.0
2009-11-20 11:40:00,67.19,67.25,67.18,67.21,36800.0,43.556,43.5949,43.5495,43.569,36800.0
2009-11-20 11:45:00,67.2,67.28,67.18,67.22,61000.0,43.5625,43.6144,43.5495,43.5755,61000.0
2009-11-20 11:50:00,67.21,67.32,67.17,67.29,45300.0,43.569,43.6403,43.543,43.6208,45300.0
2009-11-20 11:55:00,67.3,67.5,67.28,67.46,42200.0,43.6273,43.757,43.6144,43.731,42200.0
2009-11-20 12:00:00,67.46,67.51,67.4,67.48,79600.0,43.731,43.7634,43.6921,43.744,79600.0
2009-11-20 12:05:00,67.47,67.5,67.42,67.46,45700.0,43.7375,43.757,43.7051,43.731,45700.0
2009-11-20 12:10:00,67.45,67.51,67.42,67.51,29800.0,43.7246,43.7634,43.7051,43.7634,29800.0
2009-11-20 12:15:00,67.5,67.54,67.48,67.5,40500.0,43.757,43.7829,43.744,43.757,40500.0
2009-11-20 12:20:00,67.5,67.54,67.48,67.53,44900.0,43.757,43.7829,43.744,43.7764,44900.0
2009-11-20 12:25:00,67.52,67.53,67.45,67.51,44100.0,43.7699,43.7764,43.7246,43.7634,44100.0
2009-11-20 12:30:00,67.51,67.53,67.46,67.51,38300.0,43.7634,43.7764,43.731,43.7634,38300.0
2009-11-20 12:35:00,67.51,67.56,67.48,67.53,31700.0,43.7634,43.7959,43.744,43.7764,31700.0
2009-11-20 12:40:00,67.53,67.57,67.46,67.56,31000.0,43.7764,43.8023,43.731,43.7959,31000.0
2009-11-20 12:45:00,67.57,67.57,67.43,67.43,12300.0,43.8023,43.8023,43.7116,43.7116,12300.0
2009-11-20 12:50:00,67.44,67.44,67.24,67.28,26400.0,43.7181,43.7181,43.5884,43.6144,26400.0
2009-11-20 12:55:00,67.28,67.28,67.22,67.24,16500.0,43.6144,43.6144,43.5755,43.5884,16500.0
2009-11-20 13:00:00,67.24,67.32,67.21,67.3,24600.0,43.5884,43.6403,43.569,43.6273,24600.0
2009-11-20 13:05:00,67.3,67.31,67.15,67.17,25400.0,43.6273,43.6338,43.5301,43.543,25400.0
2009-11-20 13:10:00,67.16,67.22,67.15,67.22,24700.0,43.5366,43.5755,43.5301,43.5755,24700.0
2009-11-20 13:15:00,67.21,67.21,67.11,67.11,23700.0,43.569,43.569,43.5041,43.5041,23700.0
2009-11-20 13:20:00,67.13,67.13,67.06,67.07,29600.0,43.5171,43.5171,43.4717,43.4782,29600.0
2009-11-20 13:25:00,67.08,67.15,67.07,67.14,55600.0,43.4847,43.5301,43.4782,43.5236,55600.0
2009-11-20 13:30:00,67.14,67.25,67.11,67.18,31700.0,43.5236,43.5949,43.5041,43.5495,31700.0
2009-11-20 13:35:00,67.19,67.2,67.1,67.14,33700.0,43.556,43.5625,43.4977,43.5236,33700.0
2009-11-20 13:40:00,67.13,67.15,67.07,67.12,34900.0,43.5171,43.5301,43.4782,43.5106,34900.0
2009-11-20 13:45:00,67.12,67.34,67.09,67.23,67000.0,43.5106,43.6532,43.4912,43.5819,67000.0
2009-11-20 13:50:00,67.24,67.26,67.15,67.23,57100.0,43.5884,43.6014,43.5301,43.5819,57100.0
2009-11-20 13:55:00,67.23,67.33,67.23,67.31,32200.0,43.5819,43.6468,43.5819,43.6338,32200.0
2009-11-20 14:00:00,67.32,67.42,67.27,67.39,57300.0,43.6403,43.7051,43.6079,43.6857,57300.0
2009-11-20 14:05:00,67.39,67.39,67.3,67.34,32200.0,43.6857,43.6857,43.6273,43.6532,32200.0
2009-11-20 14:10:00,67.35,67.35,67.3,67.32,17600.0,43.6597,43.6597,43.6273,43.6403,17600.0
2009-11-20 14:15:00,67.32,67.36,67.28,67.28,23900.0,43.6403,43.6662,43.6144,43.6144,23900.0
2009-11-20 14:20:00,67.28,67.32,67.25,67.25,33100.0,43.6144,43.6403,43.5949,43.5949,33100.0
2009-11-20 14:25:00,67.25,67.4,67.25,67.35,40000.0,43.5949,43.6921,43.5949,43.6597,40000.0
2009-11-20 14:30:00,67.34,67.42,67.3,67.38,50600.0,43.6532,43.7051,43.6273,43.6792,50600.0
2009-11-20 14:35:00,67.39,67.44,67.33,67.42,77200.0,43.6857,43.7181,43.6468,43.7051,77200.0
2009-11-20 14:40:00,67.42,67.49,67.35,67.37,49000.0,43.7051,43.7505,43.6597,43.6727,49000.0
2009-11-20 14:45:00,67.36,67.42,67.28,67.4,58800.0,43.6662,43.7051,43.6144,43.6921,58800.0
2009-11-20 14:50:00,67.41,67.42,67.35,67.39,32200.0,43.6986,43.7051,43.6597,43.6857,32200.0
2009-11-20 14:55:00,67.39,67.4,67.33,67.38,26600.0,43.6857,43.6921,43.6468,43.6792,26600.0
2009-11-20 15:00:00,67.38,67.45,67.35,67.44,48400.0,43.6792,43.7246,43.6597,43.7181,48400.0
2009-11-20 15:05:00,67.44,67.45,67.36,67.4,38300.0,43.7181,43.7246,43.6662,43.6921,38300.0
2009-11-20 15:10:00,67.4,67.43,67.38,67.39,21100.0,43.6921,43.7116,43.6792,43.6857,21100.0
2009-11-20 15:15:00,67.39,67.43,67.35,67.43,33400.0,43.6857,43.7116,43.6597,43.7116,33400.0
2009-11-20 15:20:00,67.43,67.48,67.41,67.45,80700.0,43.7116,43.744,43.6986,43.7246,80700.0
2009-11-20 15:25:00,67.45,67.5,67.36,67.47,56200.0,43.7246,43.757,43.6662,43.7375,56200.0
2009-11-20 15:30:00,67.47,67.62,67.47,67.56,74900.0,43.7375,43.8348,43.7375,43.7959,74900.0
2009-11-20 15:35:00,67.56,67.69,67.52,67.55,61400.0,43.7959,43.8801,43.7699,43.7894,61400.0
2009-11-20 15:40:00,67.54,67.58,67.46,67.47,90600.0,43.7829,43.8088,43.731,43.7375,90600.0
2009-11-20 15:45:00,67.47,67.5,67.39,67.44,106700.0,43.7375,43.757,43.6857,43.7181,106700.0
2009-11-20 15:50:00,67.45,67.47,67.37,67.44,118900.0,43.7246,43.7375,43.6727,43.7181,118900.0
2009-11-20 15:55:00,67.44,67.58,67.44,67.49,193700.0,43.7181,43.8088,43.7181,43.7505,193700.0
2009-11-23 09:30:00,68.94,69.3,68.89,68.99,166800.0,44.6904,44.9238,44.658,44.7229,166800.0
2009-11-23 09:35:00,68.99,69.02,68.84,68.88,132300.0,44.7229,44.7423,44.6256,44.6516,132300.0
2009-11-23 09:40:00,68.87,69.08,68.87,69.08,172500.0,44.6451,44.7812,44.6451,44.7812,172500.0
2009-11-23 09:45:00,69.08,69.21,68.93,69.01,162300.0,44.7812,44.8655,44.684,44.7358,162300.0
2009-11-23 09:50:00,69.01,69.24,69.01,69.06,112900.0,44.7358,44.8849,44.7358,44.7682,112900.0
2009-11-23 09:55:00,69.05,69.13,68.69,68.97,94700.0,44.7618,44.8136,44.5284,44.7099,94700.0
2009-11-23 10:00:00,68.95,69.12,68.79,68.84,71300.0,44.6969,44.8071,44.5932,44.6256,71300.0
2009-11-23 10:05:00,68.86,69.08,68.84,68.93,98100.0,44.6386,44.7812,44.6256,44.684,98100.0
2009-11-23 10:10:00,68.91,69.0,68.86,68.9,47600.0,44.671,44.7293,44.6386,44.6645,47600.0
2009-11-23 10:15:00,68.9,69.02,68.8,68.82,43400.0,44.6645,44.7423,44.5997,44.6127,43400.0
2009-11-23 10:20:00,68.81,68.81,68.65,68.7,72600.0,44.6062,44.6062,44.5025,44.5349,72600.0
2009-11-23 10:25:00,68.69,68.79,68.64,68.78,53500.0,44.5284,44.5932,44.496,44.5867,53500.0
2009-11-23 10:30:00,68.78,68.84,68.72,68.8,31900.0,44.5867,44.6256,44.5478,44.5997,31900.0
2009-11-23 10:35:00,68.79,68.92,68.72,68.83,51700.0,44.5932,44.6775,44.5478,44.6191,51700.0
2009-11-23 10:40:00,68.83,68.88,68.78,68.79,29000.0,44.6191,44.6516,44.5867,44.5932,29000.0
2009-11-23 10:45:00,68.78,68.79,68.62,68.64,31900.0,44.5867,44.5932,44.483,44.496,31900.0
2009-11-23 10:50:00,68.64,68.76,68.5,68.55,49200.0,44.496,44.5738,44.4052,44.4376,49200.0
2009-11-23 10:55:00,68.58,68.63,68.51,68.6,62200.0,44.4571,44.4895,44.4117,44.47,62200.0
2009-11-23 11:00:00,68.61,68.68,68.57,68.6,25300.0,44.4765,44.5219,44.4506,44.47,25300.0
2009-11-23 11:05:00,68.6,68.68,68.56,68.64,30600.0,44.47,44.5219,44.4441,44.496,30600.0
2009-11-23 11:10:00,68.64,68.74,68.64,68.66,31400.0,44.496,44.5608,44.496,44.5089,31400.0
2009-11-23 11:15:00,68.66,68.7,68.6,68.69,18200.0,44.5089,44.5349,44.47,44.5284,18200.0
2009-11-23 11:20:00,68.7,68.81,68.7,68.75,35900.0,44.5349,44.6062,44.5349,44.5673,35900.0
2009-11-23 11:25:00,68.73,68.8,68.67,68.69,17300.0,44.5543,44.5997,44.5154,44.5284,17300.0
2009-11-23 11:30:00,68.69,68.85,68.69,68.83,20200.0,44.5284,44.6321,44.5284,44.6191,20200.0
2009-11-23 11:35:00,68.84,68.9,68.79,68.8,22200.0,44.6256,44.6645,44.5932,44.5997,22200.0
2009-11-23 11:40:00,68.79,68.85,68.69,68.75,34500.0,44.5932,44.6321,44.5284,44.5673,34500.0
2009-11-23 11:45:00,68.73,68.82,68.64,68.74,25800.0,44.5543,44.6127,44.496,44.5608,25800.0
2009-11-23 11:50:00,68.75,68.75,68.58,68.6,33600.0,44.5673,44.5673,44.4571,44.47,33600.0
2009-11-23 11:55:00,68.61,68.67,68.48,68.52,24100.0,44.4765,44.5154,44.3923,44.4182,24100.0
2009-11-23 12:00:00,68.51,68.56,68.45,68.45,41000.0,44.4117,44.4441,44.3728,44.3728,41000.0
2009-11-23 12:05:00,68.46,68.62,68.46,68.6,25400.0,44.3793,44.483,44.3793,44.47,25400.0
2009-11-23 12:10:00,68.58,68.68,68.58,68.62,16400.0,44.4571,44.5219,44.4571,44.483,16400.0
2009-11-23 12:15:00,68.61,68.62,68.56,68.58,12300.0,44.4765,44.483,44.4441,44.4571,12300.0
2009-11-23 12:20:00,68.57,68.61,68.53,68.59,15000.0,44.4506,44.4765,44.4247,44.4636,15000.0
2009-11-23 12:25:00,68.59,68.59,68.49,68.51,23000.0,44.4636,44.4636,44.3987,44.4117,23000.0
2009-11-23 12:30:00,68.52,68.52,68.23,68.29,35500.0,44.4182,44.4182,44.2302,44.2691,35500.0
2009-11-23 12:35:00,68.29,68.42,68.29,68.41,9000.0,44.2691,44.3534,44.2691,44.3469,9000.0
2009-11-23 12:40:00,68.41,68.47,68.39,68.44,12900.0,44.3469,44.3858,44.3339,44.3663,12900.0
2009-11-23 12:45:00,68.45,68.5,68.34,68.36,18100.0,44.3728,44.4052,44.3015,44.3145,18100.0
2009-11-23 12:50:00,68.34,68.4,68.3,68.38,20000.0,44.3015,44.3404,44.2756,44.3274,20000.0
2009-11-23 12:55:00,68.38,68.42,68.37,68.39,9400.0,44.3274,44.3534,44.3209,44.3339,9400.0
2009-11-23 13:00:00,68.38,68.38,68.25,68.26,12300.0,44.3274,44.3274,44.2432,44.2496,12300.0
2009-11-23 13:05:00,68.26,68.31,68.26,68.3,7500.0,44.2496,44.2821,44.2496,44.2756,7500.0
2009-11-23 13:10:00,68.32,68.34,68.21,68.26,18700.0,44.2885,44.3015,44.2172,44.2496,18700.0
2009-11-23 13:15:00,68.26,68.27,68.1,68.2,52000.0,44.2496,44.2561,44.1459,44.2107,52000.0
2009-11-23 13:20:00,68.23,68.25,68.14,68.17,36600.0,44.2302,44.2432,44.1718,44.1913,36600.0
2009-11-23 13:25:00,68.16,68.17,68.01,68.05,35200.0,44.1848,44.1913,44.0876,44.1135,35200.0
2009-11-23 13:30:00,68.04,68.05,67.96,68.03,25600.0,44.107,44.1135,44.0552,44.1005,25600.0
2009-11-23 13:35:00,68.03,68.3,68.02,68.3,22900.0,44.1005,44.2756,44.0941,44.2756,22900.0
2009-11-23 13:40:00,68.3,68.32,68.26,68.26,14700.0,44.2756,44.2885,44.2496,44.2496,14700.0
2009-11-23 13:45:00,68.26,68.42,68.26,68.39,39000.0,44.2496,44.3534,44.2496,44.3339,39000.0
2009-11-23 13:50:00,68.39,68.4,68.23,68.24,38400.0,44.3339,44.3404,44.2302,44.2367,38400.0
2009-11-23 13:55:00,68.24,68.26,68.18,68.21,31600.0,44.2367,44.2496,44.1978,44.2172,31600.0
2009-11-23 14:00:00,68.22,68.23,68.07,68.12,25300.0,44.2237,44.2302,44.1265,44.1589,25300.0
2009-11-23 14:05:00,68.12,68.2,68.01,68.03,34800.0,44.1589,44.2107,44.0876,44.1005,34800.0
2009-11-23 14:10:00,68.03,68.04,67.89,67.99,41900.0,44.1005,44.107,44.0098,44.0746,41900.0
2009-11-23 14:15:00,67.98,68.08,67.97,68.08,42200.0,44.0681,44.133,44.0616,44.133,42200.0
2009-11-23 14:20:00,68.08,68.11,68.04,68.11,21700.0,44.133,44.1524,44.107,44.1524,21700.0
2009-11-23 14:25:00,68.13,68.25,68.12,68.22,30400.0,44.1654,44.2432,44.1589,44.2237,30400.0
2009-11-23 14:30:00,68.24,68.3,68.23,68.26,17600.0,44.2367,44.2756,44.2302,44.2496,17600.0
2009-11-23 14:35:00,68.25,68.4,68.23,68.35,57600.0,44.2432,44.3404,44.2302,44.308,57600.0
2009-11-23 14:40:00,68.36,68.4,68.32,68.38,22900.0,44.3145,44.3404,44.2885,44.3274,22900.0
2009-11-23 14:45:00,68.39,68.45,68.37,68.43,20900.0,44.3339,44.3728,44.3209,44.3598,20900.0
2009-11-23 14:50:00,68.43,68.44,68.35,68.35,24700.0,44.3598,44.3663,44.308,44.308,24700.0
2009-11-23 14:55:00,68.35,68.4,68.23,68.23,34900.0,44.308,44.3404,44.2302,44.2302,34900.0
2009-11-23 15:00:00,68.23,68.31,68.21,68.25,43700.0,44.2302,44.2821,44.2172,44.2432,43700.0
2009-11-23 15:05:00,68.25,68.33,68.19,68.19,53500.0,44.2432,44.295,44.2043,44.2043,53500.0
2009-11-23 15:10:00,68.19,68.21,68.12,68.14,42500.0,44.2043,44.2172,44.1589,44.1718,42500.0
2009-11-23 15:15:00,68.15,68.16,68.04,68.1,114900.0,44.1783,44.1848,44.107,44.1459,114900.0
2009-11-23 15:20:00,68.1,68.11,67.84,67.88,140100.0,44.1459,44.1524,43.9774,44.0033,140100.0
2009-11-23 15:25:00,67.89,67.97,67.85,67.92,35000.0,44.0098,44.0616,43.9839,44.0292,35000.0
2009-11-23 15:30:00,67.93,67.97,67.71,67.74,57900.0,44.0357,44.0616,43.8931,43.9125,57900.0
2009-11-23 15:35:00,67.72,67.75,67.67,67.69,84100.0,43.8996,43.919,43.8672,43.8801,84100.0
2009-11-23 15:40:00,67.71,67.81,67.68,67.72,76800.0,43.8931,43.9579,43.8737,43.8996,76800.0
2009-11-23 15:45:00,67.72,67.78,67.59,67.78,113500.0,43.8996,43.9385,43.8153,43.9385,113500.0
2009-11-23 15:50:00,67.78,67.98,67.7,67.96,96900.0,43.9385,44.0681,43.8866,44.0552,96900.0
2009-11-23 15:55:00,67.96,67.96,67.85,67.92,118200.0,44.0552,44.0552,43.9839,44.0292,118200.0
2009-11-24 09:30:00,68.11,68.24,67.77,67.78,76400.0,44.1524,44.2367,43.932,43.9385,76400.0
2009-11-24 09:35:00,67.74,67.83,67.51,67.51,49900.0,43.9125,43.9709,43.7634,43.7634,49900.0
2009-11-24 09:40:00,67.53,67.56,67.1,67.14,61100.0,43.7764,43.7959,43.4977,43.5236,61100.0
2009-11-24 09:45:00,67.11,67.2,67.02,67.15,66900.0,43.5041,43.5625,43.4458,43.5301,66900.0
2009-11-24 09:50:00,67.15,67.22,67.0,67.07,43100.0,43.5301,43.5755,43.4328,43.4782,43100.0
2009-11-24 09:55:00,67.06,67.14,66.96,67.03,68300.0,43.4717,43.5236,43.4069,43.4523,68300.0
2009-11-24 10:00:00,67.07,67.44,66.95,67.16,119300.0,43.4782,43.7181,43.4004,43.5366,119300.0
2009-11-24 10:05:00,67.18,67.28,66.73,66.95,38200.0,43.5495,43.6144,43.2578,43.4004,38200.0
2009-11-24 10:10:00,66.92,66.95,66.73,66.9,57300.0,43.381,43.4004,43.2578,43.368,57300.0
2009-11-24 10:15:00,66.9,67.11,66.85,66.99,92200.0,43.368,43.5041,43.3356,43.4264,92200.0
2009-11-24 10:20:00,66.97,67.1,66.91,67.09,37700.0,43.4134,43.4977,43.3745,43.4912,37700.0
2009-11-24 10:25:00,67.09,67.16,67.01,67.08,43500.0,43.4912,43.5366,43.4393,43.4847,43500.0
2009-11-24 10:30:00,67.06,67.4,67.04,67.3,51800.0,43.4717,43.6921,43.4588,43.6273,51800.0
2009-11-24 10:35:00,67.33,67.5,67.32,67.38,60600.0,43.6468,43.757,43.6403,43.6792,60600.0
2009-11-24 10:40:00,67.4,67.48,67.26,67.32,44100.0,43.6921,43.744,43.6014,43.6403,44100.0
2009-11-24 10:45:00,67.36,67.55,67.36,67.4,51700.0,43.6662,43.7894,43.6662,43.6921,51700.0
2009-11-24 10:50:00,67.42,67.44,67.25,67.31,39700.0,43.7051,43.7181,43.5949,43.6338,39700.0
2009-11-24 10:55:00,67.33,67.42,67.26,67.26,33800.0,43.6468,43.7051,43.6014,43.6014,33800.0
2009-11-24 11:00:00,67.25,67.28,67.09,67.09,45800.0,43.5949,43.6144,43.4912,43.4912,45800.0
2009-11-24 11:05:00,67.1,67.32,67.04,67.32,64100.0,43.4977,43.6403,43.4588,43.6403,64100.0
2009-11-24 11:10:00,67.3,67.44,67.29,67.34,41900.0,43.6273,43.7181,43.6208,43.6532,41900.0
2009-11-24 11:15:00,67.37,67.37,67.01,67.03,52700.0,43.6727,43.6727,43.4393,43.4523,52700.0
2009-11-24 11:20:00,67.05,67.12,66.94,67.12,27400.0,43.4653,43.5106,43.3939,43.5106,27400.0
2009-11-24 11:25:00,67.11,67.12,66.92,66.93,17800.0,43.5041,43.5106,43.381,43.3875,17800.0
2009-11-24 11:30:00,66.95,67.13,66.85,67.04,29400.0,43.4004,43.5171,43.3356,43.4588,29400.0
2009-11-24 11:35:00,67.0,67.14,66.98,67.1,28400.0,43.4328,43.5236,43.4199,43.4977,28400.0
2009-11-24 11:40:00,67.1,67.14,67.05,67.05,21200.0,43.4977,43.5236,43.4653,43.4653,21200.0
2009-11-24 11:45:00,67.04,67.24,67.03,67.23,42700.0,43.4588,43.5884,43.4523,43.5819,42700.0
2009-11-24 11:50:00,67.23,67.36,67.17,67.34,41300.0,43.5819,43.6662,43.543,43.6532,41300.0
2009-11-24 11:55:00,67.35,67.41,67.31,67.37,24600.0,43.6597,43.6986,43.6338,43.6727,24600.0
2009-11-24 12:00:00,67.39,67.43,67.32,67.39,40100.0,43.6857,43.7116,43.6403,43.6857,40100.0
2009-11-24 12:05:00,67.39,67.39,67.31,67.31,56500.0,43.6857,43.6857,43.6338,43.6338,56500.0
2009-11-24 12:10:00,67.31,67.34,67.19,67.22,126800.0,43.6338,43.6532,43.556,43.5755,126800.0
2009-11-24 12:15:00,67.22,67.28,67.17,67.26,25900.0,43.5755,43.6144,43.543,43.6014,25900.0
2009-11-24 12:20:00,67.25,67.28,67.19,67.21,19200.0,43.5949,43.6144,43.556,43.569,19200.0
2009-11-24 12:25:00,67.21,67.21,67.11,67.11,20900.0,43.569,43.569,43.5041,43.5041,20900.0
2009-11-24 12:30:00,67.11,67.17,67.1,67.14,47500.0,43.5041,43.543,43.4977,43.5236,47500.0
2009-11-24 12:35:00,67.13,67.17,67.08,67.11,49700.0,43.5171,43.543,43.4847,43.5041,49700.0
2009-11-24 12:40:00,67.1,67.13,66.97,66.98,58100.0,43.4977,43.5171,43.4134,43.4199,58100.0
2009-11-24 12:45:00,67.0,67.03,66.96,66.99,40700.0,43.4328,43.4523,43.4069,43.4264,40700.0
2009-11-24 12:50:00,66.99,67.05,66.98,67.04,60100.0,43.4264,43.4653,43.4199,43.4588,60100.0
2009-11-24 12:55:00,67.04,67.11,67.01,67.03,38100.0,43.4588,43.5041,43.4393,43.4523,38100.0
2009-11-24 13:00:00,67.03,67.16,67.02,67.13,31100.0,43.4523,43.5366,43.4458,43.5171,31100.0
2009-11-24 13:05:00,67.13,67.29,67.12,67.25,34500.0,43.5171,43.6208,43.5106,43.5949,34500.0
2009-11-24 13:10:00,67.25,67.29,67.14,67.21,121800.0,43.5949,43.6208,43.5236,43.569,121800.0
2009-11-24 13:15:00,67.2,67.22,67.09,67.1,39800.0,43.5625,43.5755,43.4912,43.4977,39800.0
2009-11-24 13:20:00,67.1,67.17,67.08,67.15,42200.0,43.4977,43.543,43.4847,43.5301,42200.0
2009-11-24 13:25:00,67.14,67.16,67.08,67.12,35300.0,43.5236,43.5366,43.4847,43.5106,35300.0
2009-11-24 13:30:00,67.11,67.15,67.11,67.14,42700.0,43.5041,43.5301,43.5041,43.5236,42700.0
2009-11-24 13:35:00,67.14,67.2,67.13,67.2,27100.0,43.5236,43.5625,43.5171,43.5625,27100.0
2009-11-24 13:40:00,67.2,67.22,67.17,67.22,35500.0,43.5625,43.5755,43.543,43.5755,35500.0
2009-11-24 13:45:00,67.22,67.28,67.21,67.26,21900.0,43.5755,43.6144,43.569,43.6014,21900.0
2009-11-24 13:50:00,67.26,67.31,67.21,67.22,56100.0,43.6014,43.6338,43.569,43.5755,56100.0
2009-11-24 13:55:00,67.23,67.37,67.22,67.28,24500.0,43.5819,43.6727,43.5755,43.6144,24500.0
2009-11-24 14:00:00,67.28,67.35,67.11,67.11,51000.0,43.6144,43.6597,43.5041,43.5041,51000.0
2009-11-24 14:05:00,67.12,67.35,67.12,67.27,51700.0,43.5106,43.6597,43.5106,43.6079,51700.0
2009-11-24 14:10:00,67.26,67.35,67.26,67.26,39900.0,43.6014,43.6597,43.6014,43.6014,39900.0
2009-11-24 14:15:00,67.27,67.33,67.23,67.28,54400.0,43.6079,43.6468,43.5819,43.6144,54400.0
2009-11-24 14:20:00,67.28,67.46,67.27,67.45,46100.0,43.6144,43.731,43.6079,43.7246,46100.0
2009-11-24 14:25:00,67.45,67.49,67.38,67.39,33700.0,43.7246,43.7505,43.6792,43.6857,33700.0
2009-11-24 14:30:00,67.4,67.4,67.31,67.32,35400.0,43.6921,43.6921,43.6338,43.6403,35400.0
2009-11-24 14:35:00,67.32,67.39,67.32,67.38,32600.0,43.6403,43.6857,43.6403,43.6792,32600.0
2009-11-24 14:40:00,67.38,67.43,67.33,67.4,41600.0,43.6792,43.7116,43.6468,43.6921,41600.0
2009-11-24 14:45:00,67.38,67.62,67.38,67.52,47700.0,43.6792,43.8348,43.6792,43.7699,47700.0
2009-11-24 14:50:00,67.52,67.6,67.51,67.56,44400.0,43.7699,43.8218,43.7634,43.7959,44400.0
2009-11-24 14:55:00,67.55,67.56,67.52,67.54,40200.0,43.7894,43.7959,43.7699,43.7829,40200.0
2009-11-24 15:00:00,67.55,67.57,67.48,67.52,56300.0,43.7894,43.8023,43.744,43.7699,56300.0
2009-11-24 15:05:00,67.52,67.55,67.39,67.43,34300.0,43.7699,43.7894,43.6857,43.7116,34300.0
2009-11-24 15:10:00,67.42,67.42,67.29,67.36,39800.0,43.7051,43.7051,43.6208,43.6662,39800.0
2009-11-24 15:15:00,67.35,67.39,67.32,67.34,29600.0,43.6597,43.6857,43.6403,43.6532,29600.0
2009-11-24 15:20:00,67.34,67.45,67.33,67.45,34300.0,43.6532,43.7246,43.6468,43.7246,34300.0
2009-11-24 15:25:00,67.44,67.51,67.4,67.47,57100.0,43.7181,43.7634,43.6921,43.7375,57100.0
2009-11-24 15:30:00,67.46,67.5,67.39,67.44,78900.0,43.731,43.757,43.6857,43.7181,78900.0
2009-11-24 15:35:00,67.45,67.45,67.37,67.45,63300.0,43.7246,43.7246,43.6727,43.7246,63300.0
2009-11-24 15:40:00,67.44,67.5,67.35,67.47,88700.0,43.7181,43.757,43.6597,43.7375,88700.0
2009-11-24 15:45:00,67.47,67.48,67.41,67.43,57100.0,43.7375,43.744,43.6986,43.7116,57100.0
2009-11-24 15:50:00,67.43,67.61,67.43,67.6,99800.0,43.7116,43.8283,43.7116,43.8218,99800.0
2009-11-24 15:55:00,67.61,67.66,67.52,67.64,168500.0,43.8283,43.8607,43.7699,43.8477,168500.0
2009-11-25 09:30:00,67.6,67.88,67.22,67.44,59700.0,43.8218,44.0033,43.5755,43.7181,59700.0
2009-11-25 09:35:00,67.45,67.6,67.37,67.54,49600.0,43.7246,43.8218,43.6727,43.7829,49600.0
2009-11-25 09:40:00,67.51,67.56,67.21,67.32,38300.0,43.7634,43.7959,43.569,43.6403,38300.0
2009-11-25 09:45:00,67.34,67.36,67.07,67.11,54500.0,43.6532,43.6662,43.4782,43.5041,54500.0
2009-11-25 09:50:00,67.11,67.28,67.11,67.22,33500.0,43.5041,43.6144,43.5041,43.5755,33500.0
2009-11-25 09:55:00,67.22,67.41,67.19,67.33,63900.0,43.5755,43.6986,43.556,43.6468,63900.0
2009-11-25 10:00:00,67.34,67.7,67.31,67.69,62800.0,43.6532,43.8866,43.6338,43.8801,62800.0
2009-11-25 10:05:00,67.71,67.78,67.6,67.73,58000.0,43.8931,43.9385,43.8218,43.9061,58000.0
2009-11-25 10:10:00,67.72,67.74,67.44,67.44,38300.0,43.8996,43.9125,43.7181,43.7181,38300.0
2009-11-25 10:15:00,67.47,67.5,67.32,67.45,41800.0,43.7375,43.757,43.6403,43.7246,41800.0
2009-11-25 10:20:00,67.49,67.5,67.27,67.27,63200.0,43.7505,43.757,43.6079,43.6079,63200.0
2009-11-25 10:25:00,67.27,67.28,67.13,67.15,95100.0,43.6079,43.6144,43.5171,43.5301,95100.0
2009-11-25 10:30:00,67.16,67.57,67.15,67.43,86400.0,43.5366,43.8023,43.5301,43.7116,86400.0
2009-11-25 10:35:00,67.42,67.64,67.4,67.6,47200.0,43.7051,43.8477,43.6921,43.8218,47200.0
2009-11-25 10:40:00,67.59,67.69,67.53,67.64,68100.0,43.8153,43.8801,43.7764,43.8477,68100.0
2009-11-25 10:45:00,67.65,67.72,67.5,67.57,49400.0,43.8542,43.8996,43.757,43.8023,49400.0
2009-11-25 10:50:00,67.57,67.71,67.54,67.7,42700.0,43.8023,43.8931,43.7829,43.8866,42700.0
2009-11-25 10:55:00,67.68,67.77,67.48,67.52,79500.0,43.8737,43.932,43.744,43.7699,79500.0
2009-11-25 11:00:00,67.54,67.74,67.51,67.65,68400.0,43.7829,43.9125,43.7634,43.8542,68400.0
2009-11-25 11:05:00,67.67,67.89,67.63,67.83,71200.0,43.8672,44.0098,43.8412,43.9709,71200.0
2009-11-25 11:10:00,67.82,67.82,67.67,67.71,52600.0,43.9644,43.9644,43.8672,43.8931,52600.0
2009-11-25 11:15:00,67.73,67.89,67.73,67.85,64300.0,43.9061,44.0098,43.9061,43.9839,64300.0
2009-11-25 11:20:00,67.85,67.87,67.72,67.76,55200.0,43.9839,43.9968,43.8996,43.9255,55200.0
2009-11-25 11:25:00,67.75,67.88,67.71,67.88,57000.0,43.919,44.0033,43.8931,44.0033,57000.0
2009-11-25 11:30:00,67.86,68.0,67.86,67.99,72100.0,43.9903,44.0811,43.9903,44.0746,72100.0
2009-11-25 11:35:00,67.98,68.11,67.91,68.11,78700.0,44.0681,44.1524,44.0228,44.1524,78700.0
2009-11-25 11:40:00,68.11,68.13,68.01,68.09,59900.0,44.1524,44.1654,44.0876,44.1394,59900.0
2009-11-25 11:45:00,68.1,68.17,68.05,68.17,50200.0,44.1459,44.1913,44.1135,44.1913,50200.0
2009-11-25 11:50:00,68.17,68.18,68.07,68.13,57100.0,44.1913,44.1978,44.1265,44.1654,57100.0
2009-11-25 11:55:00,68.12,68.15,67.99,68.0,47200.0,44.1589,44.1783,44.0746,44.0811,47200.0
2009-11-25 12:00:00,68.01,68.14,68.0,68.11,36900.0,44.0876,44.1718,44.0811,44.1524,36900.0
2009-11-25 12:05:00,68.1,68.1,67.89,67.96,55300.0,44.1459,44.1459,44.0098,44.0552,55300.0
2009-11-25 12:10:00,67.94,67.96,67.71,67.73,75300.0,44.0422,44.0552,43.8931,43.9061,75300.0
2009-11-25 12:15:00,67.72,67.94,67.71,67.93,55300.0,43.8996,44.0422,43.8931,44.0357,55300.0
2009-11-25 12:20:00,67.93,67.96,67.82,67.95,45600.0,44.0357,44.0552,43.9644,44.0487,45600.0
2009-11-25 12:25:00,67.95,67.98,67.88,67.98,58800.0,44.0487,44.0681,44.0033,44.0681,58800.0
2009-11-25 12:30:00,67.98,68.04,67.95,67.97,70900.0,44.0681,44.107,44.0487,44.0616,70900.0
2009-11-25 12:35:00,67.97,68.08,67.94,67.95,76100.0,44.0616,44.133,44.0422,44.0487,76100.0
2009-11-25 12:40:00,67.95,68.01,67.92,67.95,23400.0,44.0487,44.0876,44.0292,44.0487,23400.0
2009-11-25 12:45:00,67.95,67.99,67.91,67.92,21100.0,44.0487,44.0746,44.0228,44.0292,21100.0
2009-11-25 12:50:00,67.93,67.93,67.83,67.84,16600.0,44.0357,44.0357,43.9709,43.9774,16600.0
2009-11-25 12:55:00,67.85,68.0,67.85,67.95,23600.0,43.9839,44.0811,43.9839,44.0487,23600.0
2009-11-25 13:00:00,67.95,67.97,67.9,67.91,16000.0,44.0487,44.0616,44.0163,44.0228,16000.0
2009-11-25 13:05:00,67.91,68.05,67.9,67.99,34000.0,44.0228,44.1135,44.0163,44.0746,34000.0
2009-11-25 13:10:00,67.99,68.04,67.95,68.0,19400.0,44.0746,44.107,44.0487,44.0811,19400.0
2009-11-25 13:15:00,68.0,68.04,67.97,68.0,31300.0,44.0811,44.107,44.0616,44.0811,31300.0
2009-11-25 13:20:00,68.0,68.05,67.99,68.0,25600.0,44.0811,44.1135,44.0746,44.0811,25600.0
2009-11-25 13:25:00,67.99,68.04,67.98,68.01,69200.0,44.0746,44.107,44.0681,44.0876,69200.0
2009-11-25 13:30:00,68.02,68.11,68.01,68.09,12500.0,44.0941,44.1524,44.0876,44.1394,12500.0
2009-11-25 13:35:00,68.08,68.16,68.07,68.14,34900.0,44.133,44.1848,44.1265,44.1718,34900.0
2009-11-25 13:40:00,68.14,68.17,68.13,68.15,14400.0,44.1718,44.1913,44.1654,44.1783,14400.0
2009-11-25 13:45:00,68.16,68.3,68.15,68.28,37800.0,44.1848,44.2756,44.1783,44.2626,37800.0
2009-11-25 13:50:00,68.29,68.3,68.23,68.23,25800.0,44.2691,44.2756,44.2302,44.2302,25800.0
2009-11-25 13:55:00,68.22,68.31,68.19,68.27,20500.0,44.2237,44.2821,44.2043,44.2561,20500.0
2009-11-25 14:00:00,68.26,68.33,68.23,68.29,30700.0,44.2496,44.295,44.2302,44.2691,30700.0
2009-11-25 14:05:00,68.29,68.3,68.24,68.26,17500.0,44.2691,44.2756,44.2367,44.2496,17500.0
2009-11-25 14:10:00,68.25,68.45,68.24,68.42,64200.0,44.2432,44.3728,44.2367,44.3534,64200.0
2009-11-25 14:15:00,68.41,68.49,68.38,68.47,24700.0,44.3469,44.3987,44.3274,44.3858,24700.0
2009-11-25 14:20:00,68.48,68.6,68.48,68.57,35200.0,44.3923,44.47,44.3923,44.4506,35200.0
2009-11-25 14:25:00,68.59,68.59,68.48,68.53,22900.0,44.4636,44.4636,44.3923,44.4247,22900.0
2009-11-25 14:30:00,68.53,68.77,68.51,68.77,41900.0,44.4247,44.5802,44.4117,44.5802,41900.0
2009-11-25 14:35:00,68.77,68.82,68.7,68.75,61700.0,44.5802,44.6127,44.5349,44.5673,61700.0
2009-11-25 14:40:00,68.74,68.79,68.73,68.79,23400.0,44.5608,44.5932,44.5543,44.5932,23400.0
2009-11-25 14:45:00,68.79,68.89,68.75,68.81,23500.0,44.5932,44.658,44.5673,44.6062,23500.0
2009-11-25 14:50:00,68.82,68.85,68.54,68.76,188900.0,44.6127,44.6321,44.4311,44.5738,188900.0
2009-11-25 14:55:00,68.77,68.78,68.65,68.68,29200.0,44.5802,44.5867,44.5025,44.5219,29200.0
2009-11-25 15:00:00,68.68,68.73,68.61,68.72,42900.0,44.5219,44.5543,44.4765,44.5478,42900.0
2009-11-25 15:05:00,68.72,68.72,68.66,68.71,43200.0,44.5478,44.5478,44.5089,44.5414,43200.0
2009-11-25 15:10:00,68.7,68.74,68.67,68.67,53200.0,44.5349,44.5608,44.5154,44.5154,53200.0
2009-11-25 15:15:00,68.67,68.74,68.67,68.72,38400.0,44.5154,44.5608,44.5154,44.5478,38400.0
2009-11-25 15:20:00,68.72,68.74,68.67,68.71,34900.0,44.5478,44.5608,44.5154,44.5414,34900.0
2009-11-25 15:25:00,68.72,68.78,68.71,68.76,63700.0,44.5478,44.5867,44.5414,44.5738,63700.0
2009-11-25 15:30:00,68.76,68.87,68.73,68.87,90400.0,44.5738,44.6451,44.5543,44.6451,90400.0
2009-11-25 15:35:00,68.88,68.89,68.73,68.78,71900.0,44.6516,44.658,44.5543,44.5867,71900.0
2009-11-25 15:40:00,68.79,68.88,68.74,68.81,83500.0,44.5932,44.6516,44.5608,44.6062,83500.0
2009-11-25 15:45:00,68.8,68.82,68.75,68.76,97200.0,44.5997,44.6127,44.5673,44.5738,97200.0
2009-11-25 15:50:00,68.77,68.84,68.69,68.72,78100.0,44.5802,44.6256,44.5284,44.5478,78100.0
2009-11-25 15:55:00,68.73,68.87,68.7,68.77,136800.0,44.5543,44.6451,44.5349,44.5802,136800.0
2009-11-27 09:30:00,66.54,66.66,66.02,66.27,130900.0,43.1346,43.2124,42.7976,42.9596,130900.0
2009-11-27 09:35:00,66.34,66.63,66.22,66.5,104600.0,43.005,43.193,42.9272,43.1087,104600.0
2009-11-27 09:40:00,66.49,66.75,66.39,66.57,79100.0,43.1022,43.2708,43.0374,43.1541,79100.0
2009-11-27 09:45:00,66.61,66.74,66.31,66.6,64800.0,43.18,43.2643,42.9855,43.1735,64800.0
2009-11-27 09:50:00,66.59,66.72,66.51,66.59,41800.0,43.1671,43.2513,43.1152,43.1671,41800.0
2009-11-27 09:55:00,66.62,66.79,66.49,66.74,53500.0,43.1865,43.2967,43.1022,43.2643,53500.0
2009-11-27 10:00:00,66.75,67.13,66.69,66.83,73100.0,43.2708,43.5171,43.2319,43.3226,73100.0
2009-11-27 10:05:00,66.82,66.93,66.69,66.74,70900.0,43.3162,43.3875,43.2319,43.2643,70900.0
2009-11-27 10:10:00,66.74,67.09,66.74,67.07,76200.0,43.2643,43.4912,43.2643,43.4782,76200.0
2009-11-27 10:15:00,67.08,67.25,67.08,67.18,113200.0,43.4847,43.5949,43.4847,43.5495,113200.0
2009-11-27 10:20:00,67.2,67.4,67.14,67.38,80100.0,43.5625,43.6921,43.5236,43.6792,80100.0
2009-11-27 10:25:00,67.4,67.52,67.25,67.25,77700.0,43.6921,43.7699,43.5949,43.5949,77700.0
2009-11-27 10:30:00,67.26,67.37,67.14,67.29,66000.0,43.6014,43.6727,43.5236,43.6208,66000.0
2009-11-27 10:35:00,67.28,67.46,67.19,67.32,112800.0,43.6144,43.731,43.556,43.6403,112800.0
2009-11-27 10:40:00,67.31,67.58,67.18,67.58,73600.0,43.6338,43.8088,43.5495,43.8088,73600.0
2009-11-27 10:45:00,67.59,67.63,67.5,67.58,91500.0,43.8153,43.8412,43.757,43.8088,91500.0
2009-11-27 10:50:00,67.56,67.72,67.44,67.46,72900.0,43.7959,43.8996,43.7181,43.731,72900.0
2009-11-27 10:55:00,67.44,67.49,67.26,67.46,77400.0,43.7181,43.7505,43.6014,43.731,77400.0
2009-11-27 11:00:00,67.45,67.7,67.45,67.62,66800.0,43.7246,43.8866,43.7246,43.8348,66800.0
2009-11-27 11:05:00,67.62,67.81,67.59,67.74,38800.0,43.8348,43.9579,43.8153,43.9125,38800.0
2009-11-27 11:10:00,67.7,67.76,67.63,67.67,81900.0,43.8866,43.9255,43.8412,43.8672,81900.0
2009-11-27 11:15:00,67.67,67.79,67.64,67.7,54600.0,43.8672,43.945,43.8477,43.8866,54600.0
2009-11-27 11:20:00,67.69,67.73,67.6,67.66,58200.0,43.8801,43.9061,43.8218,43.8607,58200.0
2009-11-27 11:25:00,67.67,67.79,67.62,67.7,43600.0,43.8672,43.945,43.8348,43.8866,43600.0
2009-11-27 11:30:00,67.69,67.76,67.61,67.75,86300.0,43.8801,43.9255,43.8283,43.919,86300.0
2009-11-27 11:35:00,67.74,67.81,67.65,67.69,46600.0,43.9125,43.9579,43.8542,43.8801,46600.0
2009-11-27 11:40:00,67.7,67.84,67.65,67.78,52200.0,43.8866,43.9774,43.8542,43.9385,52200.0
2009-11-27 11:45:00,67.79,67.83,67.68,67.77,31300.0,43.945,43.9709,43.8737,43.932,31300.0
2009-11-27 11:50:00,67.77,67.86,67.7,67.86,51600.0,43.932,43.9903,43.8866,43.9903,51600.0
2009-11-27 11:55:00,67.85,67.86,67.8,67.85,45400.0,43.9839,43.9903,43.9514,43.9839,45400.0
2009-11-27 12:00:00,67.86,67.89,67.65,67.7,44300.0,43.9903,44.0098,43.8542,43.8866,44300.0
2009-11-27 12:05:00,67.68,67.69,67.4,67.46,27000.0,43.8737,43.8801,43.6921,43.731,27000.0
2009-11-27 12:10:00,67.46,67.47,67.34,67.39,23400.0,43.731,43.7375,43.6532,43.6857,23400.0
2009-11-27 12:15:00,67.38,67.48,67.38,67.46,14400.0,43.6792,43.744,43.6792,43.731,14400.0
2009-11-27 12:20:00,67.45,67.46,67.26,67.31,18000.0,43.7246,43.731,43.6014,43.6338,18000.0
2009-11-27 12:25:00,67.33,67.38,67.27,67.38,18500.0,43.6468,43.6792,43.6079,43.6792,18500.0
2009-11-27 12:30:00,67.35,67.61,67.35,67.51,23300.0,43.6597,43.8283,43.6597,43.7634,23300.0
2009-11-27 12:35:00,67.51,67.57,67.47,67.57,22500.0,43.7634,43.8023,43.7375,43.8023,22500.0
2009-11-27 12:40:00,67.57,67.68,67.53,67.65,14400.0,43.8023,43.8737,43.7764,43.8542,14400.0
2009-11-27 12:45:00,67.66,67.94,67.65,67.84,46300.0,43.8607,44.0422,43.8542,43.9774,46300.0
2009-11-27 12:50:00,67.81,67.82,67.64,67.78,39500.0,43.9579,43.9644,43.8477,43.9385,39500.0
2009-11-27 12:55:00,67.8,67.8,67.46,67.51,128100.0,43.9514,43.9514,43.731,43.7634,128100.0
2009-11-30 09:30:00,66.97,66.99,66.5,66.59,80400.0,43.4134,43.4264,43.1087,43.1671,80400.0
2009-11-30 09:35:00,66.59,66.95,66.59,66.76,103800.0,43.1671,43.4004,43.1671,43.2773,103800.0
2009-11-30 09:40:00,66.75,67.44,66.7,67.39,102100.0,43.2708,43.7181,43.2384,43.6857,102100.0
2009-11-30 09:45:00,67.36,67.47,67.06,67.12,88700.0,43.6662,43.7375,43.4717,43.5106,88700.0
2009-11-30 09:50:00,67.09,67.33,67.06,67.3,72500.0,43.4912,43.6468,43.4717,43.6273,72500.0
2009-11-30 09:55:00,67.27,67.41,67.13,67.14,193400.0,43.6079,43.6986,43.5171,43.5236,193400.0
2009-11-30 10:00:00,67.14,67.25,66.99,66.99,154600.0,43.5236,43.5949,43.4264,43.4264,154600.0
2009-11-30 10:05:00,67.02,67.39,66.97,67.36,85100.0,43.4458,43.6857,43.4134,43.6662,85100.0
2009-11-30 10:10:00,67.36,67.36,67.14,67.18,48200.0,43.6662,43.6662,43.5236,43.5495,48200.0
2009-11-30 10:15:00,67.18,67.44,67.14,67.34,58500.0,43.5495,43.7181,43.5236,43.6532,58500.0
2009-11-30 10:20:00,67.36,67.42,67.24,67.33,34500.0,43.6662,43.7051,43.5884,43.6468,34500.0
2009-11-30 10:25:00,67.33,67.69,67.31,67.65,36100.0,43.6468,43.8801,43.6338,43.8542,36100.0
2009-11-30 10:30:00,67.69,67.78,67.65,67.68,42400.0,43.8801,43.9385,43.8542,43.8737,42400.0
2009-11-30 10:35:00,67.66,67.74,67.65,67.68,33600.0,43.8607,43.9125,43.8542,43.8737,33600.0
2009-11-30 10:40:00,67.69,67.72,67.64,67.66,47200.0,43.8801,43.8996,43.8477,43.8607,47200.0
2009-11-30 10:45:00,67.66,67.66,67.38,67.45,48100.0,43.8607,43.8607,43.6792,43.7246,48100.0
2009-11-30 10:50:00,67.49,67.51,67.41,67.47,31300.0,43.7505,43.7634,43.6986,43.7375,31300.0
2009-11-30 10:55:00,67.47,67.55,67.28,67.53,23600.0,43.7375,43.7894,43.6144,43.7764,23600.0
2009-11-30 11:00:00,67.51,67.52,67.24,67.38,37900.0,43.7634,43.7699,43.5884,43.6792,37900.0
2009-11-30 11:05:00,67.39,67.46,67.33,67.38,51000.0,43.6857,43.731,43.6468,43.6792,51000.0
2009-11-30 11:10:00,67.36,67.47,67.3,67.4,20500.0,43.6662,43.7375,43.6273,43.6921,20500.0
2009-11-30 11:15:00,67.43,67.48,67.25,67.39,28400.0,43.7116,43.744,43.5949,43.6857,28400.0
2009-11-30 11:20:00,67.39,67.44,67.2,67.33,32000.0,43.6857,43.7181,43.5625,43.6468,32000.0
2009-11-30 11:25:00,67.3,67.4,67.13,67.2,40200.0,43.6273,43.6921,43.5171,43.5625,40200.0
2009-11-30 11:30:00,67.18,67.22,67.02,67.17,71200.0,43.5495,43.5755,43.4458,43.543,71200.0
2009-11-30 11:35:00,67.19,67.25,66.96,67.13,40000.0,43.556,43.5949,43.4069,43.5171,40000.0
2009-11-30 11:40:00,67.11,67.21,67.05,67.17,43200.0,43.5041,43.569,43.4653,43.543,43200.0
2009-11-30 11:45:00,67.18,67.35,67.17,67.3,52900.0,43.5495,43.6597,43.543,43.6273,52900.0
2009-11-30 11:50:00,67.28,67.3,67.17,67.24,60400.0,43.6144,43.6273,43.543,43.5884,60400.0
2009-11-30 11:55:00,67.25,67.34,67.17,67.34,56500.0,43.5949,43.6532,43.543,43.6532,56500.0
2009-11-30 12:00:00,67.33,67.42,67.28,67.32,81100.0,43.6468,43.7051,43.6144,43.6403,81100.0
2009-11-30 12:05:00,67.33,67.33,67.2,67.26,45400.0,43.6468,43.6468,43.5625,43.6014,45400.0
2009-11-30 12:10:00,67.27,67.27,67.18,67.23,26200.0,43.6079,43.6079,43.5495,43.5819,26200.0
2009-11-30 12:15:00,67.23,67.39,67.22,67.3,53400.0,43.5819,43.6857,43.5755,43.6273,53400.0
2009-11-30 12:20:00,67.32,67.32,67.21,67.26,40800.0,43.6403,43.6403,43.569,43.6014,40800.0
2009-11-30 12:25:00,67.26,67.28,67.23,67.27,25700.0,43.6014,43.6144,43.5819,43.6079,25700.0
2009-11-30 12:30:00,67.28,67.3,67.09,67.24,81900.0,43.6144,43.6273,43.4912,43.5884,81900.0
2009-11-30 12:35:00,67.21,67.24,67.09,67.2,56300.0,43.569,43.5884,43.4912,43.5625,56300.0
2009-11-30 12:40:00,67.23,67.3,67.23,67.26,51000.0,43.5819,43.6273,43.5819,43.6014,51000.0
2009-11-30 12:45:00,67.26,67.36,67.22,67.29,22400.0,43.6014,43.6662,43.5755,43.6208,22400.0
2009-11-30 12:50:00,67.3,67.3,67.08,67.09,13800.0,43.6273,43.6273,43.4847,43.4912,13800.0
2009-11-30 12:55:00,67.06,67.11,66.97,67.1,45400.0,43.4717,43.5041,43.4134,43.4977,45400.0
2009-11-30 13:00:00,67.1,67.22,67.05,67.16,29800.0,43.4977,43.5755,43.4653,43.5366,29800.0
2009-11-30 13:05:00,67.16,67.21,67.11,67.12,11600.0,43.5366,43.569,43.5041,43.5106,11600.0
2009-11-30 13:10:00,67.1,67.17,67.07,67.1,12600.0,43.4977,43.543,43.4782,43.4977,12600.0
2009-11-30 13:15:00,67.1,67.22,67.05,67.22,9300.0,43.4977,43.5755,43.4653,43.5755,9300.0
2009-11-30 13:20:00,67.23,67.32,67.2,67.25,13600.0,43.5819,43.6403,43.5625,43.5949,13600.0
2009-11-30 13:25:00,67.24,67.33,67.24,67.32,9400.0,43.5884,43.6468,43.5884,43.6403,9400.0
2009-11-30 13:30:00,67.34,67.45,67.31,67.32,26300.0,43.6532,43.7246,43.6338,43.6403,26300.0
2009-11-30 13:35:00,67.31,67.43,67.27,67.27,33800.0,43.6338,43.7116,43.6079,43.6079,33800.0
2009-11-30 13:40:00,67.26,67.33,67.2,67.22,20900.0,43.6014,43.6468,43.5625,43.5755,20900.0
2009-11-30 13:45:00,67.22,67.42,67.2,67.38,18800.0,43.5755,43.7051,43.5625,43.6792,18800.0
2009-11-30 13:50:00,67.38,67.71,67.38,67.66,44400.0,43.6792,43.8931,43.6792,43.8607,44400.0
2009-11-30 13:55:00,67.62,67.8,67.6,67.65,38800.0,43.8348,43.9514,43.8218,43.8542,38800.0
2009-11-30 14:00:00,67.65,67.66,67.41,67.55,47300.0,43.8542,43.8607,43.6986,43.7894,47300.0
2009-11-30 14:05:00,67.53,67.54,67.43,67.44,31200.0,43.7764,43.7829,43.7116,43.7181,31200.0
2009-11-30 14:10:00,67.45,67.46,67.37,67.37,9200.0,43.7246,43.731,43.6727,43.6727,9200.0
2009-11-30 14:15:00,67.37,67.55,67.37,67.52,16400.0,43.6727,43.7894,43.6727,43.7699,16400.0
2009-11-30 14:20:00,67.51,67.51,67.29,67.34,16300.0,43.7634,43.7634,43.6208,43.6532,16300.0
2009-11-30 14:25:00,67.33,67.33,67.17,67.25,32700.0,43.6468,43.6468,43.543,43.5949,32700.0
2009-11-30 14:30:00,67.27,67.37,67.22,67.33,19100.0,43.6079,43.6727,43.5755,43.6468,19100.0
2009-11-30 14:35:00,67.35,67.36,67.24,67.29,16600.0,43.6597,43.6662,43.5884,43.6208,16600.0
2009-11-30 14:40:00,67.26,67.28,67.18,67.2,36900.0,43.6014,43.6144,43.5495,43.5625,36900.0
2009-11-30 14:45:00,67.2,67.22,67.1,67.1,80000.0,43.5625,43.5755,43.4977,43.4977,80000.0
2009-11-30 14:50:00,67.1,67.11,66.89,66.94,57900.0,43.4977,43.5041,43.3615,43.3939,57900.0
2009-11-30 14:55:00,66.96,66.97,66.9,66.91,32900.0,43.4069,43.4134,43.368,43.3745,32900.0
2009-11-30 15:00:00,66.92,67.01,66.91,66.96,30700.0,43.381,43.4393,43.3745,43.4069,30700.0
2009-11-30 15:05:00,66.96,67.04,66.9,67.02,29400.0,43.4069,43.4588,43.368,43.4458,29400.0
2009-11-30 15:10:00,67.02,67.15,67.02,67.15,35400.0,43.4458,43.5301,43.4458,43.5301,35400.0
2009-11-30 15:15:00,67.16,67.42,67.15,67.36,50600.0,43.5366,43.7051,43.5301,43.6662,50600.0
2009-11-30 15:20:00,67.37,67.37,67.21,67.22,31700.0,43.6727,43.6727,43.569,43.5755,31700.0
2009-11-30 15:25:00,67.21,67.41,67.15,67.38,39200.0,43.569,43.6986,43.5301,43.6792,39200.0
2009-11-30 15:30:00,67.37,67.51,67.35,67.48,33600.0,43.6727,43.7634,43.6597,43.744,33600.0
2009-11-30 15:35:00,67.48,67.69,67.44,67.59,58800.0,43.744,43.8801,43.7181,43.8153,58800.0
2009-11-30 15:40:00,67.58,67.59,67.28,67.38,72100.0,43.8088,43.8153,43.6144,43.6792,72100.0
2009-11-30 15:45:00,67.39,67.49,67.32,67.36,47100.0,43.6857,43.7505,43.6403,43.6662,47100.0
2009-11-30 15:50:00,67.36,67.54,67.32,67.39,71300.0,43.6662,43.7829,43.6403,43.6857,71300.0
2009-11-30 15:55:00,67.39,67.53,67.31,67.38,171000.0,43.6857,43.7764,43.6338,43.6792,171000.0
2009-12-01 09:30:00,68.1,68.69,68.1,68.44,76300.0,44.1459,44.5284,44.1459,44.3663,76300.0
2009-12-01 09:35:00,68.44,68.8,68.43,68.68,49700.0,44.3663,44.5997,44.3598,44.5219,49700.0
2009-12-01 09:40:00,68.68,68.79,68.6,68.64,54500.0,44.5219,44.5932,44.47,44.496,54500.0
2009-12-01 09:45:00,68.64,68.79,68.63,68.72,77700.0,44.496,44.5932,44.4895,44.5478,77700.0
2009-12-01 09:50:00,68.72,68.84,68.72,68.78,31000.0,44.5478,44.6256,44.5478,44.5867,31000.0
2009-12-01 09:55:00,68.78,68.9,68.7,68.73,52100.0,44.5867,44.6645,44.5349,44.5543,52100.0
2009-12-01 10:00:00,68.7,68.8,68.45,68.74,63800.0,44.5349,44.5997,44.3728,44.5608,63800.0
2009-12-01 10:05:00,68.72,68.72,68.46,68.65,49800.0,44.5478,44.5478,44.3793,44.5025,49800.0
2009-12-01 10:10:00,68.62,68.64,68.44,68.51,56500.0,44.483,44.496,44.3663,44.4117,56500.0
2009-12-01 10:15:00,68.5,68.6,68.41,68.48,45900.0,44.4052,44.47,44.3469,44.3923,45900.0
2009-12-01 10:20:00,68.48,68.55,68.4,68.51,28400.0,44.3923,44.4376,44.3404,44.4117,28400.0
2009-12-01 10:25:00,68.51,68.53,68.3,68.33,32900.0,44.4117,44.4247,44.2756,44.295,32900.0
2009-12-01 10:30:00,68.33,68.59,68.32,68.35,46100.0,44.295,44.4636,44.2885,44.308,46100.0
2009-12-01 10:35:00,68.37,68.46,68.24,68.32,31500.0,44.3209,44.3793,44.2367,44.2885,31500.0
2009-12-01 10:40:00,68.32,68.48,68.32,68.34,36500.0,44.2885,44.3923,44.2885,44.3015,36500.0
2009-12-01 10:45:00,68.38,68.43,68.26,68.31,38300.0,44.3274,44.3598,44.2496,44.2821,38300.0
2009-12-01 10:50:00,68.35,68.42,68.25,68.42,32500.0,44.308,44.3534,44.2432,44.3534,32500.0
2009-12-01 10:55:00,68.43,68.6,68.35,68.59,28000.0,44.3598,44.47,44.308,44.4636,28000.0
2009-12-01 11:00:00,68.62,68.68,68.55,68.64,22800.0,44.483,44.5219,44.4376,44.496,22800.0
2009-12-01 11:05:00,68.58,68.82,68.51,68.66,35000.0,44.4571,44.6127,44.4117,44.5089,35000.0
2009-12-01 11:10:00,68.65,68.69,68.55,68.67,16600.0,44.5025,44.5284,44.4376,44.5154,16600.0
2009-12-01 11:15:00,68.67,68.78,68.66,68.73,56400.0,44.5154,44.5867,44.5089,44.5543,56400.0
2009-12-01 11:20:00,68.73,68.89,68.69,68.83,45700.0,44.5543,44.658,44.5284,44.6191,45700.0
2009-12-01 11:25:00,68.8,68.94,68.77,68.89,26300.0,44.5997,44.6904,44.5802,44.658,26300.0
2009-12-01 11:30:00,68.87,68.95,68.77,68.89,41600.0,44.6451,44.6969,44.5802,44.658,41600.0
2009-12-01 11:35:00,68.9,68.99,68.86,68.9,30100.0,44.6645,44.7229,44.6386,44.6645,30100.0
2009-12-01 11:40:00,68.93,68.94,68.88,68.9,14400.0,44.684,44.6904,44.6516,44.6645,14400.0
2009-12-01 11:45:00,68.92,69.0,68.86,68.92,53500.0,44.6775,44.7293,44.6386,44.6775,53500.0
2009-12-01 11:50:00,68.92,69.08,68.9,69.07,19200.0,44.6775,44.7812,44.6645,44.7747,19200.0
2009-12-01 11:55:00,69.05,69.06,68.94,68.95,11300.0,44.7618,44.7682,44.6904,44.6969,11300.0
2009-12-01 12:00:00,68.96,68.97,68.77,68.93,25100.0,44.7034,44.7099,44.5802,44.684,25100.0
2009-12-01 12:05:00,68.92,69.02,68.9,69.01,26100.0,44.6775,44.7423,44.6645,44.7358,26100.0
2009-12-01 12:10:00,69.0,69.01,68.96,68.96,12200.0,44.7293,44.7358,44.7034,44.7034,12200.0
2009-12-01 12:15:00,68.96,68.97,68.78,68.81,23600.0,44.7034,44.7099,44.5867,44.6062,23600.0
2009-12-01 12:20:00,68.8,68.86,68.68,68.69,19000.0,44.5997,44.6386,44.5219,44.5284,19000.0
2009-12-01 12:25:00,68.69,68.73,68.65,68.72,27600.0,44.5284,44.5543,44.5025,44.5478,27600.0
2009-12-01 12:30:00,68.71,68.79,68.71,68.73,11300.0,44.5414,44.5932,44.5414,44.5543,11300.0
2009-12-01 12:35:00,68.72,68.9,68.71,68.81,21000.0,44.5478,44.6645,44.5414,44.6062,21000.0
2009-12-01 12:40:00,68.82,68.84,68.71,68.75,19900.0,44.6127,44.6256,44.5414,44.5673,19900.0
2009-12-01 12:45:00,68.76,68.96,68.72,68.93,11600.0,44.5738,44.7034,44.5478,44.684,11600.0
2009-12-01 12:50:00,68.88,68.95,68.87,68.91,9700.0,44.6516,44.6969,44.6451,44.671,9700.0
2009-12-01 12:55:00,68.9,68.93,68.87,68.89,14300.0,44.6645,44.684,44.6451,44.658,14300.0
2009-12-01 13:00:00,68.88,68.92,68.81,68.9,12500.0,44.6516,44.6775,44.6062,44.6645,12500.0
2009-12-01 13:05:00,68.89,68.91,68.86,68.88,7800.0,44.658,44.671,44.6386,44.6516,7800.0
2009-12-01 13:10:00,68.88,68.99,68.88,68.96,18000.0,44.6516,44.7229,44.6516,44.7034,18000.0
2009-12-01 13:15:00,68.96,68.99,68.94,68.94,12800.0,44.7034,44.7229,44.6904,44.6904,12800.0
2009-12-01 13:20:00,68.95,69.05,68.93,69.02,47400.0,44.6969,44.7618,44.684,44.7423,47400.0
2009-12-01 13:25:00,69.02,69.04,68.96,68.99,21000.0,44.7423,44.7553,44.7034,44.7229,21000.0
2009-12-01 13:30:00,68.97,69.14,68.97,69.06,26600.0,44.7099,44.8201,44.7099,44.7682,26600.0
2009-12-01 13:35:00,69.1,69.11,69.0,69.0,8100.0,44.7942,44.8007,44.7293,44.7293,8100.0
2009-12-01 13:40:00,69.0,69.02,68.93,68.95,7500.0,44.7293,44.7423,44.684,44.6969,7500.0
2009-12-01 13:45:00,68.92,69.08,68.91,69.04,16300.0,44.6775,44.7812,44.671,44.7553,16300.0
2009-12-01 13:50:00,69.06,69.08,68.99,69.0,16900.0,44.7682,44.7812,44.7229,44.7293,16900.0
2009-12-01 13:55:00,68.99,68.99,68.87,68.9,23400.0,44.7229,44.7229,44.6451,44.6645,23400.0
2009-12-01 14:00:00,68.9,68.95,68.86,68.95,8000.0,44.6645,44.6969,44.6386,44.6969,8000.0
2009-12-01 14:05:00,68.95,68.98,68.8,68.8,16600.0,44.6969,44.7164,44.5997,44.5997,16600.0
2009-12-01 14:10:00,68.82,68.82,68.76,68.76,16500.0,44.6127,44.6127,44.5738,44.5738,16500.0
2009-12-01 14:15:00,68.75,68.77,68.69,68.69,15300.0,44.5673,44.5802,44.5284,44.5284,15300.0
2009-12-01 14:20:00,68.7,68.82,68.67,68.76,30700.0,44.5349,44.6127,44.5154,44.5738,30700.0
2009-12-01 14:25:00,68.76,68.85,68.72,68.8,18400.0,44.5738,44.6321,44.5478,44.5997,18400.0
2009-12-01 14:30:00,68.79,68.86,68.72,68.76,12000.0,44.5932,44.6386,44.5478,44.5738,12000.0
2009-12-01 14:35:00,68.78,68.79,68.73,68.79,7700.0,44.5867,44.5932,44.5543,44.5932,7700.0
2009-12-01 14:40:00,68.79,68.85,68.72,68.78,22200.0,44.5932,44.6321,44.5478,44.5867,22200.0
2009-12-01 14:45:00,68.77,68.77,68.7,68.74,15300.0,44.5802,44.5802,44.5349,44.5608,15300.0
2009-12-01 14:50:00,68.73,68.75,68.61,68.69,22700.0,44.5543,44.5673,44.4765,44.5284,22700.0
2009-12-01 14:55:00,68.69,68.73,68.63,68.73,14700.0,44.5284,44.5543,44.4895,44.5543,14700.0
2009-12-01 15:00:00,68.73,68.74,68.51,68.55,57600.0,44.5543,44.5608,44.4117,44.4376,57600.0
2009-12-01 15:05:00,68.53,68.7,68.51,68.66,42700.0,44.4247,44.5349,44.4117,44.5089,42700.0
2009-12-01 15:10:00,68.66,68.69,68.55,68.65,41400.0,44.5089,44.5284,44.4376,44.5025,41400.0
2009-12-01 15:15:00,68.65,68.76,68.6,68.66,47100.0,44.5025,44.5738,44.47,44.5089,47100.0
2009-12-01 15:20:00,68.67,68.68,68.46,68.54,40200.0,44.5154,44.5219,44.3793,44.4311,40200.0
2009-12-01 15:25:00,68.54,68.58,68.47,68.52,29500.0,44.4311,44.4571,44.3858,44.4182,29500.0
2009-12-01 15:30:00,68.52,68.53,68.29,68.34,62600.0,44.4182,44.4247,44.2691,44.3015,62600.0
2009-12-01 15:35:00,68.34,68.5,68.34,68.45,48900.0,44.3015,44.4052,44.3015,44.3728,48900.0
2009-12-01 15:40:00,68.44,68.48,68.39,68.48,67000.0,44.3663,44.3923,44.3339,44.3923,67000.0
2009-12-01 15:45:00,68.48,68.51,68.41,68.47,45000.0,44.3923,44.4117,44.3469,44.3858,45000.0
2009-12-01 15:50:00,68.47,68.52,68.3,68.34,89100.0,44.3858,44.4182,44.2756,44.3015,89100.0
2009-12-01 15:55:00,68.35,68.58,68.33,68.56,187300.0,44.308,44.4571,44.295,44.4441,187300.0
2009-12-02 09:30:00,68.26,68.48,68.05,68.44,37700.0,44.2496,44.3923,44.1135,44.3663,37700.0
2009-12-02 09:35:00,68.43,68.5,68.13,68.33,32500.0,44.3598,44.4052,44.1654,44.295,32500.0
2009-12-02 09:40:00,68.38,68.48,68.15,68.21,33900.0,44.3274,44.3923,44.1783,44.2172,33900.0
2009-12-02 09:45:00,68.22,68.35,68.01,68.19,24800.0,44.2237,44.308,44.0876,44.2043,24800.0
2009-12-02 09:50:00,68.15,68.24,68.09,68.14,23600.0,44.1783,44.2367,44.1394,44.1718,23600.0
2009-12-02 09:55:00,68.15,68.34,68.0,68.19,32700.0,44.1783,44.3015,44.0811,44.2043,32700.0
2009-12-02 10:00:00,68.18,68.37,68.13,68.25,40400.0,44.1978,44.3209,44.1654,44.2432,40400.0
2009-12-02 10:05:00,68.27,68.38,68.25,68.36,27400.0,44.2561,44.3274,44.2432,44.3145,27400.0
2009-12-02 10:10:00,68.38,68.81,68.38,68.69,37500.0,44.3274,44.6062,44.3274,44.5284,37500.0
2009-12-02 10:15:00,68.69,68.73,68.57,68.6,20000.0,44.5284,44.5543,44.4506,44.47,20000.0
2009-12-02 10:20:00,68.6,68.6,68.44,68.45,35800.0,44.47,44.47,44.3663,44.3728,35800.0
2009-12-02 10:25:00,68.46,68.5,68.24,68.24,19600.0,44.3793,44.4052,44.2367,44.2367,19600.0
2009-12-02 10:30:00,68.24,68.28,67.88,68.0,120200.0,44.2367,44.2626,44.0033,44.0811,120200.0
2009-12-02 10:35:00,68.02,68.13,67.97,68.12,56200.0,44.0941,44.1654,44.0616,44.1589,56200.0
2009-12-02 10:40:00,68.11,68.14,67.9,68.06,39500.0,44.1524,44.1718,44.0163,44.12,39500.0
2009-12-02 10:45:00,68.07,68.15,67.89,67.94,36700.0,44.1265,44.1783,44.0098,44.0422,36700.0
2009-12-02 10:50:00,67.97,67.98,67.86,67.88,27600.0,44.0616,44.0681,43.9903,44.0033,27600.0
2009-12-02 10:55:00,67.9,67.9,67.7,67.77,49000.0,44.0163,44.0163,43.8866,43.932,49000.0
2009-12-02 11:00:00,67.77,67.77,67.46,67.48,60400.0,43.932,43.932,43.731,43.744,60400.0
2009-12-02 11:05:00,67.47,67.53,67.37,67.53,49900.0,43.7375,43.7764,43.6727,43.7764,49900.0
2009-12-02 11:10:00,67.53,67.58,67.36,67.43,38500.0,43.7764,43.8088,43.6662,43.7116,38500.0
2009-12-02 11:15:00,67.42,67.5,67.36,67.47,58900.0,43.7051,43.757,43.6662,43.7375,58900.0
2009-12-02 11:20:00,67.46,67.57,67.45,67.5,44600.0,43.731,43.8023,43.7246,43.757,44600.0
2009-12-02 11:25:00,67.5,67.59,67.46,67.5,25300.0,43.757,43.8153,43.731,43.757,25300.0
2009-12-02 11:30:00,67.52,67.72,67.49,67.66,40700.0,43.7699,43.8996,43.7505,43.8607,40700.0
2009-12-02 11:35:00,67.64,67.69,67.6,67.67,23300.0,43.8477,43.8801,43.8218,43.8672,23300.0
2009-12-02 11:40:00,67.67,67.82,67.62,67.76,24300.0,43.8672,43.9644,43.8348,43.9255,24300.0
2009-12-02 11:45:00,67.75,67.83,67.69,67.73,32000.0,43.919,43.9709,43.8801,43.9061,32000.0
2009-12-02 11:50:00,67.72,67.74,67.61,67.64,37100.0,43.8996,43.9125,43.8283,43.8477,37100.0
2009-12-02 11:55:00,67.61,67.66,67.57,67.58,23400.0,43.8283,43.8607,43.8023,43.8088,23400.0
2009-12-02 12:00:00,67.59,67.72,67.58,67.7,33200.0,43.8153,43.8996,43.8088,43.8866,33200.0
2009-12-02 12:05:00,67.7,67.71,67.62,67.62,28600.0,43.8866,43.8931,43.8348,43.8348,28600.0
2009-12-02 12:10:00,67.64,67.79,67.56,67.75,40700.0,43.8477,43.945,43.7959,43.919,40700.0
2009-12-02 12:15:00,67.74,67.84,67.47,67.51,45400.0,43.9125,43.9774,43.7375,43.7634,45400.0
2009-12-02 12:20:00,67.52,67.53,67.3,67.3,52900.0,43.7699,43.7764,43.6273,43.6273,52900.0
2009-12-02 12:25:00,67.33,67.45,67.3,67.34,33300.0,43.6468,43.7246,43.6273,43.6532,33300.0
2009-12-02 12:30:00,67.35,67.36,67.25,67.31,45200.0,43.6597,43.6662,43.5949,43.6338,45200.0
2009-12-02 12:35:00,67.31,67.43,67.31,67.42,10100.0,43.6338,43.7116,43.6338,43.7051,10100.0
2009-12-02 12:40:00,67.42,67.49,67.35,67.47,25200.0,43.7051,43.7505,43.6597,43.7375,25200.0
2009-12-02 12:45:00,67.48,67.67,67.48,67.67,13600.0,43.744,43.8672,43.744,43.8672,13600.0
2009-12-02 12:50:00,67.66,67.66,67.46,67.49,23400.0,43.8607,43.8607,43.731,43.7505,23400.0
2009-12-02 12:55:00,67.48,67.59,67.47,67.59,6100.0,43.744,43.8153,43.7375,43.8153,6100.0
2009-12-02 13:00:00,67.56,67.58,67.49,67.53,11200.0,43.7959,43.8088,43.7505,43.7764,11200.0
2009-12-02 13:05:00,67.52,67.52,67.41,67.49,22200.0,43.7699,43.7699,43.6986,43.7505,22200.0
2009-12-02 13:10:00,67.5,67.53,67.4,67.49,23200.0,43.757,43.7764,43.6921,43.7505,23200.0
2009-12-02 13:15:00,67.51,67.6,67.45,67.58,41800.0,43.7634,43.8218,43.7246,43.8088,41800.0
2009-12-02 13:20:00,67.58,67.62,67.55,67.57,9200.0,43.8088,43.8348,43.7894,43.8023,9200.0
2009-12-02 13:25:00,67.56,67.63,67.54,67.57,10200.0,43.7959,43.8412,43.7829,43.8023,10200.0
2009-12-02 13:30:00,67.57,67.58,67.5,67.53,15300.0,43.8023,43.8088,43.757,43.7764,15300.0
2009-12-02 13:35:00,67.52,67.54,67.33,67.33,24300.0,43.7699,43.7829,43.6468,43.6468,24300.0
2009-12-02 13:40:00,67.32,67.39,67.32,67.36,12500.0,43.6403,43.6857,43.6403,43.6662,12500.0
2009-12-02 13:45:00,67.36,67.44,67.36,67.41,21100.0,43.6662,43.7181,43.6662,43.6986,21100.0
2009-12-02 13:50:00,67.43,67.47,67.35,67.37,14600.0,43.7116,43.7375,43.6597,43.6727,14600.0
2009-12-02 13:55:00,67.35,67.39,67.27,67.35,19700.0,43.6597,43.6857,43.6079,43.6597,19700.0
2009-12-02 14:00:00,67.34,67.49,67.21,67.36,46400.0,43.6532,43.7505,43.569,43.6662,46400.0
2009-12-02 14:05:00,67.34,67.35,67.21,67.3,27000.0,43.6532,43.6597,43.569,43.6273,27000.0
2009-12-02 14:10:00,67.3,67.34,67.17,67.28,46700.0,43.6273,43.6532,43.543,43.6144,46700.0
2009-12-02 14:15:00,67.3,67.32,67.11,67.15,29200.0,43.6273,43.6403,43.5041,43.5301,29200.0
2009-12-02 14:20:00,67.16,67.22,67.1,67.13,19500.0,43.5366,43.5755,43.4977,43.5171,19500.0
2009-12-02 14:25:00,67.11,67.33,67.1,67.24,25900.0,43.5041,43.6468,43.4977,43.5884,25900.0
2009-12-02 14:30:00,67.25,67.27,67.19,67.22,14400.0,43.5949,43.6079,43.556,43.5755,14400.0
2009-12-02 14:35:00,67.22,67.34,67.21,67.27,20300.0,43.5755,43.6532,43.569,43.6079,20300.0
2009-12-02 14:40:00,67.28,67.29,67.24,67.27,18300.0,43.6144,43.6208,43.5884,43.6079,18300.0
2009-12-02 14:45:00,67.25,67.32,67.25,67.31,12000.0,43.5949,43.6403,43.5949,43.6338,12000.0
2009-12-02 14:50:00,67.29,67.3,67.25,67.28,11300.0,43.6208,43.6273,43.5949,43.6144,11300.0
2009-12-02 14:55:00,67.28,67.31,67.21,67.25,22400.0,43.6144,43.6338,43.569,43.5949,22400.0
2009-12-02 15:00:00,67.27,67.35,67.26,67.31,19500.0,43.6079,43.6597,43.6014,43.6338,19500.0
2009-12-02 15:05:00,67.3,67.34,67.18,67.25,45500.0,43.6273,43.6532,43.5495,43.5949,45500.0
2009-12-02 15:10:00,67.26,67.3,67.21,67.25,20900.0,43.6014,43.6273,43.569,43.5949,20900.0
2009-12-02 15:15:00,67.27,67.35,67.22,67.33,27200.0,43.6079,43.6597,43.5755,43.6468,27200.0
2009-12-02 15:20:00,67.34,67.41,67.27,67.36,34100.0,43.6532,43.6986,43.6079,43.6662,34100.0
2009-12-02 15:25:00,67.36,67.43,67.36,67.36,20300.0,43.6662,43.7116,43.6662,43.6662,20300.0
2009-12-02 15:30:00,67.35,67.35,67.25,67.29,29200.0,43.6597,43.6597,43.5949,43.6208,29200.0
2009-12-02 15:35:00,67.31,67.38,67.27,67.32,24200.0,43.6338,43.6792,43.6079,43.6403,24200.0
2009-12-02 15:40:00,67.34,67.53,67.32,67.47,96400.0,43.6532,43.7764,43.6403,43.7375,96400.0
2009-12-02 15:45:00,67.47,67.63,67.43,67.61,57000.0,43.7375,43.8412,43.7116,43.8283,57000.0
2009-12-02 15:50:00,67.61,67.66,67.52,67.56,77900.0,43.8283,43.8607,43.7699,43.7959,77900.0
2009-12-02 15:55:00,67.56,67.6,67.51,67.56,78200.0,43.7959,43.8218,43.7634,43.7959,78200.0
2009-12-03 09:30:00,67.42,67.66,67.3,67.51,64300.0,43.7051,43.8607,43.6273,43.7634,64300.0
2009-12-03 09:35:00,67.53,67.73,67.36,67.55,53400.0,43.7764,43.9061,43.6662,43.7894,53400.0
2009-12-03 09:40:00,67.59,67.87,67.43,67.69,33700.0,43.8153,43.9968,43.7116,43.8801,33700.0
2009-12-03 09:45:00,67.68,68.07,67.68,67.75,47100.0,43.8737,44.1265,43.8737,43.919,47100.0
2009-12-03 09:50:00,67.74,67.74,67.6,67.61,41000.0,43.9125,43.9125,43.8218,43.8283,41000.0
2009-12-03 09:55:00,67.61,67.66,67.46,67.54,27400.0,43.8283,43.8607,43.731,43.7829,27400.0
2009-12-03 10:00:00,67.5,67.52,67.05,67.15,70000.0,43.757,43.7699,43.4653,43.5301,70000.0
2009-12-03 10:05:00,67.17,67.38,67.07,67.28,40800.0,43.543,43.6792,43.4782,43.6144,40800.0
2009-12-03 10:10:00,67.29,67.36,67.0,67.07,78100.0,43.6208,43.6662,43.4328,43.4782,78100.0
2009-12-03 10:15:00,67.01,67.03,66.76,66.83,72200.0,43.4393,43.4523,43.2773,43.3226,72200.0
2009-12-03 10:20:00,66.83,66.93,66.76,66.86,65200.0,43.3226,43.3875,43.2773,43.3421,65200.0
2009-12-03 10:25:00,66.88,66.98,66.82,66.93,40500.0,43.3551,43.4199,43.3162,43.3875,40500.0
2009-12-03 10:30:00,66.94,67.16,66.87,67.11,63200.0,43.3939,43.5366,43.3486,43.5041,63200.0
2009-12-03 10:35:00,67.11,67.17,67.0,67.02,69900.0,43.5041,43.543,43.4328,43.4458,69900.0
2009-12-03 10:40:00,67.04,67.09,66.84,66.89,48300.0,43.4588,43.4912,43.3291,43.3615,48300.0
2009-12-03 10:45:00,66.89,67.27,66.84,67.24,43300.0,43.3615,43.6079,43.3291,43.5884,43300.0
2009-12-03 10:50:00,67.22,67.5,67.22,67.26,97300.0,43.5755,43.757,43.5755,43.6014,97300.0
2009-12-03 10:55:00,67.27,67.49,67.27,67.4,32000.0,43.6079,43.7505,43.6079,43.6921,32000.0
2009-12-03 11:00:00,67.42,67.55,67.41,67.5,37800.0,43.7051,43.7894,43.6986,43.757,37800.0
2009-12-03 11:05:00,67.52,67.64,67.43,67.49,38100.0,43.7699,43.8477,43.7116,43.7505,38100.0
2009-12-03 11:10:00,67.48,67.51,67.3,67.32,58700.0,43.744,43.7634,43.6273,43.6403,58700.0
2009-12-03 11:15:00,67.31,67.32,67.14,67.15,26900.0,43.6338,43.6403,43.5236,43.5301,26900.0
2009-12-03 11:20:00,67.17,67.24,67.0,67.0,64800.0,43.543,43.5884,43.4328,43.4328,64800.0
2009-12-03 11:25:00,67.0,67.12,66.99,67.06,37900.0,43.4328,43.5106,43.4264,43.4717,37900.0
2009-12-03 11:30:00,67.06,67.12,67.0,67.03,35500.0,43.4717,43.5106,43.4328,43.4523,35500.0
2009-12-03 11:35:00,67.03,67.1,66.87,66.88,61800.0,43.4523,43.4977,43.3486,43.3551,61800.0
2009-12-03 11:40:00,66.87,67.0,66.86,66.97,46700.0,43.3486,43.4328,43.3421,43.4134,46700.0
2009-12-03 11:45:00,66.99,67.1,66.98,67.06,60600.0,43.4264,43.4977,43.4199,43.4717,60600.0
2009-12-03 11:50:00,67.04,67.08,66.99,67.05,31100.0,43.4588,43.4847,43.4264,43.4653,31100.0
2009-12-03 11:55:00,67.05,67.1,66.99,67.07,23900.0,43.4653,43.4977,43.4264,43.4782,23900.0
2009-12-03 12:00:00,67.01,67.08,66.96,67.0,42300.0,43.4393,43.4847,43.4069,43.4328,42300.0
2009-12-03 12:05:00,67.0,67.09,66.88,66.98,54900.0,43.4328,43.4912,43.3551,43.4199,54900.0
2009-12-03 12:10:00,66.99,67.12,66.99,67.1,43100.0,43.4264,43.5106,43.4264,43.4977,43100.0
2009-12-03 12:15:00,67.11,67.21,67.06,67.21,18100.0,43.5041,43.569,43.4717,43.569,18100.0
2009-12-03 12:20:00,67.21,67.27,67.11,67.11,17500.0,43.569,43.6079,43.5041,43.5041,17500.0
2009-12-03 12:25:00,67.15,67.21,67.08,67.11,28800.0,43.5301,43.569,43.4847,43.5041,28800.0
2009-12-03 12:30:00,67.11,67.15,67.01,67.06,23300.0,43.5041,43.5301,43.4393,43.4717,23300.0
2009-12-03 12:35:00,67.04,67.14,66.96,66.97,14600.0,43.4588,43.5236,43.4069,43.4134,14600.0
2009-12-03 12:40:00,66.98,67.04,66.93,66.94,16800.0,43.4199,43.4588,43.3875,43.3939,16800.0
2009-12-03 12:45:00,66.94,67.0,66.93,66.98,20900.0,43.3939,43.4328,43.3875,43.4199,20900.0
2009-12-03 12:50:00,66.96,67.0,66.92,66.94,14000.0,43.4069,43.4328,43.381,43.3939,14000.0
2009-12-03 12:55:00,66.93,66.97,66.85,66.88,34100.0,43.3875,43.4134,43.3356,43.3551,34100.0
2009-12-03 13:00:00,66.88,66.88,66.77,66.84,27200.0,43.3551,43.3551,43.2837,43.3291,27200.0
2009-12-03 13:05:00,66.83,66.89,66.8,66.87,43500.0,43.3226,43.3615,43.3032,43.3486,43500.0
2009-12-03 13:10:00,66.88,66.9,66.73,66.75,33700.0,43.3551,43.368,43.2578,43.2708,33700.0
2009-12-03 13:15:00,66.74,66.74,66.65,66.7,53400.0,43.2643,43.2643,43.206,43.2384,53400.0
2009-12-03 13:20:00,66.7,66.72,66.63,66.7,40700.0,43.2384,43.2513,43.193,43.2384,40700.0
2009-12-03 13:25:00,66.69,66.72,66.61,66.68,25700.0,43.2319,43.2513,43.18,43.2254,25700.0
2009-12-03 13:30:00,66.69,66.77,66.69,66.76,17300.0,43.2319,43.2837,43.2319,43.2773,17300.0
2009-12-03 13:35:00,66.77,66.94,66.73,66.91,20900.0,43.2837,43.3939,43.2578,43.3745,20900.0
2009-12-03 13:40:00,66.9,67.01,66.85,67.01,21700.0,43.368,43.4393,43.3356,43.4393,21700.0
2009-12-03 13:45:00,67.01,67.04,66.91,66.93,17100.0,43.4393,43.4588,43.3745,43.3875,17100.0
2009-12-03 13:50:00,66.93,67.01,66.93,66.99,24400.0,43.3875,43.4393,43.3875,43.4264,24400.0
2009-12-03 13:55:00,66.98,67.07,66.98,66.98,23800.0,43.4199,43.4782,43.4199,43.4199,23800.0
2009-12-03 14:00:00,66.99,67.08,66.98,67.04,29500.0,43.4264,43.4847,43.4199,43.4588,29500.0
2009-12-03 14:05:00,67.03,67.06,66.96,67.05,26500.0,43.4523,43.4717,43.4069,43.4653,26500.0
2009-12-03 14:10:00,67.06,67.06,66.92,66.99,51900.0,43.4717,43.4717,43.381,43.4264,51900.0
2009-12-03 14:15:00,66.99,66.99,66.82,66.83,100800.0,43.4264,43.4264,43.3162,43.3226,100800.0
2009-12-03 14:20:00,66.85,66.99,66.83,66.97,53800.0,43.3356,43.4264,43.3226,43.4134,53800.0
2009-12-03 14:25:00,66.97,66.99,66.88,66.9,20600.0,43.4134,43.4264,43.3551,43.368,20600.0
2009-12-03 14:30:00,66.9,66.95,66.89,66.91,11300.0,43.368,43.4004,43.3615,43.3745,11300.0
2009-12-03 14:35:00,66.91,66.99,66.89,66.98,15800.0,43.3745,43.4264,43.3615,43.4199,15800.0
2009-12-03 14:40:00,66.98,66.98,66.88,66.98,16700.0,43.4199,43.4199,43.3551,43.4199,16700.0
2009-12-03 14:45:00,66.97,66.98,66.82,66.82,29400.0,43.4134,43.4199,43.3162,43.3162,29400.0
2009-12-03 14:50:00,66.82,66.9,66.78,66.87,69300.0,43.3162,43.368,43.2902,43.3486,69300.0
2009-12-03 14:55:00,66.86,66.9,66.83,66.84,57600.0,43.3421,43.368,43.3226,43.3291,57600.0
2009-12-03 15:00:00,66.85,66.85,66.78,66.81,39600.0,43.3356,43.3356,43.2902,43.3097,39600.0
2009-12-03 15:05:00,66.81,66.93,66.81,66.93,25700.0,43.3097,43.3875,43.3097,43.3875,25700.0
2009-12-03 15:10:00,66.93,66.93,66.86,66.89,53300.0,43.3875,43.3875,43.3421,43.3615,53300.0
2009-12-03 15:15:00,66.89,66.98,66.88,66.89,37900.0,43.3615,43.4199,43.3551,43.3615,37900.0
2009-12-03 15:20:00,66.91,66.91,66.8,66.81,31900.0,43.3745,43.3745,43.3032,43.3097,31900.0
2009-12-03 15:25:00,66.8,66.81,66.65,66.7,98500.0,43.3032,43.3097,43.206,43.2384,98500.0
2009-12-03 15:30:00,66.69,66.77,66.48,66.48,123900.0,43.2319,43.2837,43.0958,43.0958,123900.0
2009-12-03 15:35:00,66.49,66.56,66.37,66.4,60100.0,43.1022,43.1476,43.0244,43.0439,60100.0
2009-12-03 15:40:00,66.39,66.4,66.16,66.31,182100.0,43.0374,43.0439,42.8883,42.9855,182100.0
2009-12-03 15:45:00,66.29,66.62,66.18,66.2,171600.0,42.9726,43.1865,42.9013,42.9142,171600.0
2009-12-03 15:50:00,66.21,66.26,66.09,66.25,171600.0,42.9207,42.9531,42.8429,42.9467,171600.0
2009-12-03 15:55:00,66.26,66.35,65.89,66.19,589800.0,42.9531,43.0115,42.7133,42.9078,589800.0
2009-12-04 09:30:00,67.01,67.83,67.01,67.82,157300.0,43.4393,43.9709,43.4393,43.9644,157300.0
2009-12-04 09:35:00,67.84,68.07,67.75,68.05,195200.0,43.9774,44.1265,43.919,44.1135,195200.0
2009-12-04 09:40:00,68.05,68.3,67.93,68.03,121000.0,44.1135,44.2756,44.0357,44.1005,121000.0
2009-12-04 09:45:00,68.06,68.19,67.85,68.06,85100.0,44.12,44.2043,43.9839,44.12,85100.0
2009-12-04 09:50:00,68.08,68.1,67.71,67.72,61300.0,44.133,44.1459,43.8931,43.8996,61300.0
2009-12-04 09:55:00,67.72,67.8,67.55,67.6,54800.0,43.8996,43.9514,43.7894,43.8218,54800.0
2009-12-04 10:00:00,67.66,67.72,67.4,67.4,49000.0,43.8607,43.8996,43.6921,43.6921,49000.0
2009-12-04 10:05:00,67.45,67.54,67.27,67.32,62200.0,43.7246,43.7829,43.6079,43.6403,62200.0
2009-12-04 10:10:00,67.33,67.43,67.13,67.4,86400.0,43.6468,43.7116,43.5171,43.6921,86400.0
2009-12-04 10:15:00,67.41,67.47,67.33,67.38,44000.0,43.6986,43.7375,43.6468,43.6792,44000.0
2009-12-04 10:20:00,67.39,67.43,67.2,67.21,47000.0,43.6857,43.7116,43.5625,43.569,47000.0
2009-12-04 10:25:00,67.21,67.38,67.19,67.21,31100.0,43.569,43.6792,43.556,43.569,31100.0
2009-12-04 10:30:00,67.19,67.2,66.89,66.9,38000.0,43.556,43.5625,43.3615,43.368,38000.0
2009-12-04 10:35:00,66.88,66.93,66.74,66.84,47700.0,43.3551,43.3875,43.2643,43.3291,47700.0
2009-12-04 10:40:00,66.84,66.92,66.78,66.91,48200.0,43.3291,43.381,43.2902,43.3745,48200.0
2009-12-04 10:45:00,66.91,66.99,66.84,66.84,45400.0,43.3745,43.4264,43.3291,43.3291,45400.0
2009-12-04 10:50:00,66.85,66.85,66.39,66.48,78300.0,43.3356,43.3356,43.0374,43.0958,78300.0
2009-12-04 10:55:00,66.47,66.5,66.15,66.17,117700.0,43.0893,43.1087,42.8818,42.8948,117700.0
2009-12-04 11:00:00,66.17,66.18,65.96,66.05,32300.0,42.8948,42.9013,42.7587,42.817,32300.0
2009-12-04 11:05:00,66.09,66.15,65.92,66.09,67800.0,42.8429,42.8818,42.7327,42.8429,67800.0
2009-12-04 11:10:00,66.11,66.47,66.11,66.47,85200.0,42.8559,43.0893,42.8559,43.0893,85200.0
2009-12-04 11:15:00,66.46,66.47,66.29,66.34,21300.0,43.0828,43.0893,42.9726,43.005,21300.0
2009-12-04 11:20:00,66.33,66.55,66.27,66.54,30400.0,42.9985,43.1411,42.9596,43.1346,30400.0
2009-12-04 11:25:00,66.56,66.69,66.2,66.2,49800.0,43.1476,43.2319,42.9142,42.9142,49800.0
2009-12-04 11:30:00,66.22,66.23,65.85,65.88,120800.0,42.9272,42.9337,42.6874,42.7068,120800.0
2009-12-04 11:35:00,65.88,65.99,65.73,65.74,47900.0,42.7068,42.7781,42.6096,42.616,47900.0
2009-12-04 11:40:00,65.73,65.76,65.5,65.5,54500.0,42.6096,42.629,42.4605,42.4605,54500.0
2009-12-04 11:45:00,65.5,65.51,65.14,65.36,153000.0,42.4605,42.4669,42.2271,42.3697,153000.0
2009-12-04 11:50:00,65.36,65.62,65.23,65.6,48500.0,42.3697,42.5383,42.2854,42.5253,48500.0
2009-12-04 11:55:00,65.61,65.74,65.47,65.66,66400.0,42.5318,42.616,42.441,42.5642,66400.0
2009-12-04 12:00:00,65.65,65.84,65.64,65.83,56400.0,42.5577,42.6809,42.5512,42.6744,56400.0
2009-12-04 12:05:00,65.84,66.11,65.77,66.04,33100.0,42.6809,42.8559,42.6355,42.8105,33100.0
2009-12-04 12:10:00,66.05,66.13,66.03,66.08,23300.0,42.817,42.8689,42.804,42.8365,23300.0
2009-12-04 12:15:00,66.09,66.15,66.03,66.03,62600.0,42.8429,42.8818,42.804,42.804,62600.0
2009-12-04 12:20:00,66.02,66.14,65.86,65.95,52600.0,42.7976,42.8753,42.6938,42.7522,52600.0
2009-12-04 12:25:00,65.95,66.1,65.91,66.05,37300.0,42.7522,42.8494,42.7262,42.817,37300.0
2009-12-04 12:30:00,66.06,66.36,66.06,66.23,42000.0,42.8235,43.018,42.8235,42.9337,42000.0
2009-12-04 12:35:00,66.23,66.36,66.23,66.28,35200.0,42.9337,43.018,42.9337,42.9661,35200.0
2009-12-04 12:40:00,66.3,66.33,66.25,66.32,36900.0,42.9791,42.9985,42.9467,42.992,36900.0
2009-12-04 12:45:00,66.3,66.37,66.17,66.17,24900.0,42.9791,43.0244,42.8948,42.8948,24900.0
2009-12-04 12:50:00,66.2,66.36,66.19,66.27,31000.0,42.9142,43.018,42.9078,42.9596,31000.0
2009-12-04 12:55:00,66.26,66.39,66.19,66.39,39500.0,42.9531,43.0374,42.9078,43.0374,39500.0
2009-12-04 13:00:00,66.39,66.55,66.33,66.54,32800.0,43.0374,43.1411,42.9985,43.1346,32800.0
2009-12-04 13:05:00,66.54,66.54,66.38,66.39,14200.0,43.1346,43.1346,43.0309,43.0374,14200.0
2009-12-04 13:10:00,66.4,66.41,66.26,66.31,18200.0,43.0439,43.0504,42.9531,42.9855,18200.0
2009-12-04 13:15:00,66.3,66.45,66.3,66.42,21000.0,42.9791,43.0763,42.9791,43.0569,21000.0
2009-12-04 13:20:00,66.44,66.44,66.33,66.34,23900.0,43.0698,43.0698,42.9985,43.005,23900.0
2009-12-04 13:25:00,66.36,66.38,66.17,66.19,17900.0,43.018,43.0309,42.8948,42.9078,17900.0
2009-12-04 13:30:00,66.18,66.28,66.08,66.22,24400.0,42.9013,42.9661,42.8365,42.9272,24400.0
2009-12-04 13:35:00,66.24,66.38,66.03,66.12,29500.0,42.9402,43.0309,42.804,42.8624,29500.0
2009-12-04 13:40:00,66.12,66.29,66.08,66.25,29800.0,42.8624,42.9726,42.8365,42.9467,29800.0
2009-12-04 13:45:00,66.24,66.24,66.03,66.04,12100.0,42.9402,42.9402,42.804,42.8105,12100.0
2009-12-04 13:50:00,66.05,66.09,65.87,65.91,34500.0,42.817,42.8429,42.7003,42.7262,34500.0
2009-12-04 13:55:00,65.93,65.99,65.84,65.89,54800.0,42.7392,42.7781,42.6809,42.7133,54800.0
2009-12-04 14:00:00,65.91,66.18,65.89,66.16,37800.0,42.7262,42.9013,42.7133,42.8883,37800.0
2009-12-04 14:05:00,66.17,66.19,65.9,65.96,30900.0,42.8948,42.9078,42.7198,42.7587,30900.0
2009-12-04 14:10:00,65.96,66.1,65.93,66.07,25400.0,42.7587,42.8494,42.7392,42.83,25400.0
2009-12-04 14:15:00,66.1,66.1,65.87,65.95,28600.0,42.8494,42.8494,42.7003,42.7522,28600.0
2009-12-04 14:20:00,65.93,65.97,65.85,65.87,43700.0,42.7392,42.7651,42.6874,42.7003,43700.0
2009-12-04 14:25:00,65.87,66.14,65.85,66.12,49400.0,42.7003,42.8753,42.6874,42.8624,49400.0
2009-12-04 14:30:00,66.13,66.41,66.13,66.32,60200.0,42.8689,43.0504,42.8689,42.992,60200.0
2009-12-04 14:35:00,66.31,66.35,66.21,66.31,27600.0,42.9855,43.0115,42.9207,42.9855,27600.0
2009-12-04 14:40:00,66.29,66.29,66.0,66.04,45400.0,42.9726,42.9726,42.7846,42.8105,45400.0
2009-12-04 14:45:00,66.03,66.12,65.99,66.01,32600.0,42.804,42.8624,42.7781,42.7911,32600.0
2009-12-04 14:50:00,66.01,66.09,65.92,66.0,30200.0,42.7911,42.8429,42.7327,42.7846,30200.0
2009-12-04 14:55:00,66.02,66.19,66.01,66.14,28800.0,42.7976,42.9078,42.7911,42.8753,28800.0
2009-12-04 15:00:00,66.14,66.32,66.08,66.29,38500.0,42.8753,42.992,42.8365,42.9726,38500.0
2009-12-04 15:05:00,66.28,66.4,66.24,66.25,56000.0,42.9661,43.0439,42.9402,42.9467,56000.0
2009-12-04 15:10:00,66.25,66.37,66.22,66.31,25900.0,42.9467,43.0244,42.9272,42.9855,25900.0
2009-12-04 15:15:00,66.31,66.39,66.25,66.37,47300.0,42.9855,43.0374,42.9467,43.0244,47300.0
2009-12-04 15:20:00,66.37,66.5,66.37,66.45,110000.0,43.0244,43.1087,43.0244,43.0763,110000.0
2009-12-04 15:25:00,66.46,66.57,66.39,66.44,77900.0,43.0828,43.1541,43.0374,43.0698,77900.0
2009-12-04 15:30:00,66.43,66.47,66.21,66.25,92500.0,43.0633,43.0893,42.9207,42.9467,92500.0
2009-12-04 15:35:00,66.25,66.3,66.16,66.22,109600.0,42.9467,42.9791,42.8883,42.9272,109600.0
2009-12-04 15:40:00,66.21,66.22,66.03,66.09,109500.0,42.9207,42.9272,42.804,42.8429,109500.0
2009-12-04 15:45:00,66.08,66.26,66.03,66.17,130000.0,42.8365,42.9531,42.804,42.8948,130000.0
2009-12-04 15:50:00,66.18,66.2,66.04,66.06,80900.0,42.9013,42.9142,42.8105,42.8235,80900.0
2009-12-04 15:55:00,66.06,66.23,66.04,66.21,116900.0,42.8235,42.9337,42.8105,42.9207,116900.0
2009-12-07 09:30:00,66.23,66.6,65.95,66.54,75900.0,42.9337,43.1735,42.7522,43.1346,75900.0
2009-12-07 09:35:00,66.56,67.05,66.55,66.69,62500.0,43.1476,43.4653,43.1411,43.2319,62500.0
2009-12-07 09:40:00,66.7,66.74,66.43,66.52,32800.0,43.2384,43.2643,43.0633,43.1217,32800.0
2009-12-07 09:45:00,66.52,66.6,66.42,66.53,52500.0,43.1217,43.1735,43.0569,43.1282,52500.0
2009-12-07 09:50:00,66.54,66.72,66.42,66.66,47300.0,43.1346,43.2513,43.0569,43.2124,47300.0
2009-12-07 09:55:00,66.65,66.65,66.39,66.46,20300.0,43.206,43.206,43.0374,43.0828,20300.0
2009-12-07 10:00:00,66.45,66.58,66.1,66.15,33100.0,43.0763,43.1606,42.8494,42.8818,33100.0
2009-12-07 10:05:00,66.15,66.3,66.07,66.11,36100.0,42.8818,42.9791,42.83,42.8559,36100.0
2009-12-07 10:10:00,66.1,66.4,66.09,66.33,29300.0,42.8494,43.0439,42.8429,42.9985,29300.0
2009-12-07 10:15:00,66.31,66.31,66.08,66.28,35400.0,42.9855,42.9855,42.8365,42.9661,35400.0
2009-12-07 10:20:00,66.3,66.3,66.15,66.19,23300.0,42.9791,42.9791,42.8818,42.9078,23300.0
2009-12-07 10:25:00,66.18,66.35,66.17,66.35,32400.0,42.9013,43.0115,42.8948,43.0115,32400.0
2009-12-07 10:30:00,66.33,66.47,66.29,66.31,56500.0,42.9985,43.0893,42.9726,42.9855,56500.0
2009-12-07 10:35:00,66.31,66.56,66.31,66.42,53200.0,42.9855,43.1476,42.9855,43.0569,53200.0
2009-12-07 10:40:00,66.44,66.44,66.21,66.31,50200.0,43.0698,43.0698,42.9207,42.9855,50200.0
2009-12-07 10:45:00,66.3,66.32,66.09,66.11,55400.0,42.9791,42.992,42.8429,42.8559,55400.0
2009-12-07 10:50:00,66.11,66.34,66.09,66.18,27000.0,42.8559,43.005,42.8429,42.9013,27000.0
2009-12-07 10:55:00,66.17,66.24,66.1,66.12,29800.0,42.8948,42.9402,42.8494,42.8624,29800.0
2009-12-07 11:00:00,66.13,66.2,66.03,66.05,38300.0,42.8689,42.9142,42.804,42.817,38300.0
2009-12-07 11:05:00,66.04,66.28,66.04,66.27,37100.0,42.8105,42.9661,42.8105,42.9596,37100.0
2009-12-07 11:10:00,66.26,66.34,66.22,66.22,40300.0,42.9531,43.005,42.9272,42.9272,40300.0
2009-12-07 11:15:00,66.21,66.3,66.16,66.25,26700.0,42.9207,42.9791,42.8883,42.9467,26700.0
2009-12-07 11:20:00,66.23,66.27,66.13,66.15,32800.0,42.9337,42.9596,42.8689,42.8818,32800.0
2009-12-07 11:25:00,66.16,66.19,66.06,66.09,34000.0,42.8883,42.9078,42.8235,42.8429,34000.0
2009-12-07 11:30:00,66.07,66.11,66.06,66.06,29000.0,42.83,42.8559,42.8235,42.8235,29000.0
2009-12-07 11:35:00,66.08,66.29,66.08,66.15,59000.0,42.8365,42.9726,42.8365,42.8818,59000.0
2009-12-07 11:40:00,66.14,66.18,66.1,66.1,10700.0,42.8753,42.9013,42.8494,42.8494,10700.0
2009-12-07 11:45:00,66.09,66.21,66.09,66.15,33400.0,42.8429,42.9207,42.8429,42.8818,33400.0
2009-12-07 11:50:00,66.17,66.27,66.16,66.19,20700.0,42.8948,42.9596,42.8883,42.9078,20700.0
2009-12-07 11:55:00,66.2,66.2,66.05,66.14,21900.0,42.9142,42.9142,42.817,42.8753,21900.0
2009-12-07 12:00:00,66.15,66.16,66.06,66.09,14000.0,42.8818,42.8883,42.8235,42.8429,14000.0
2009-12-07 12:05:00,66.09,66.12,66.03,66.1,16800.0,42.8429,42.8624,42.804,42.8494,16800.0
2009-12-07 12:10:00,66.08,66.08,65.98,66.01,33900.0,42.8365,42.8365,42.7716,42.7911,33900.0
2009-12-07 12:15:00,66.0,66.02,65.86,65.91,33800.0,42.7846,42.7976,42.6938,42.7262,33800.0
2009-12-07 12:20:00,65.94,66.04,65.83,66.04,17000.0,42.7457,42.8105,42.6744,42.8105,17000.0
2009-12-07 12:25:00,66.03,66.04,65.96,65.98,8800.0,42.804,42.8105,42.7587,42.7716,8800.0
2009-12-07 12:30:00,65.98,66.18,65.98,66.18,36700.0,42.7716,42.9013,42.7716,42.9013,36700.0
2009-12-07 12:35:00,66.19,66.41,66.19,66.2,44300.0,42.9078,43.0504,42.9078,42.9142,44300.0
2009-12-07 12:40:00,66.2,66.4,66.17,66.26,33700.0,42.9142,43.0439,42.8948,42.9531,33700.0
2009-12-07 12:45:00,66.27,66.53,66.23,66.38,54500.0,42.9596,43.1282,42.9337,43.0309,54500.0
2009-12-07 12:50:00,66.4,66.54,66.34,66.43,27900.0,43.0439,43.1346,43.005,43.0633,27900.0
2009-12-07 12:55:00,66.42,66.48,66.33,66.4,57100.0,43.0569,43.0958,42.9985,43.0439,57100.0
2009-12-07 13:00:00,66.4,66.54,66.4,66.46,49100.0,43.0439,43.1346,43.0439,43.0828,49100.0
2009-12-07 13:05:00,66.46,66.54,66.4,66.5,32700.0,43.0828,43.1346,43.0439,43.1087,32700.0
2009-12-07 13:10:00,66.49,66.69,66.45,66.69,71900.0,43.1022,43.2319,43.0763,43.2319,71900.0
2009-12-07 13:15:00,66.69,66.8,66.64,66.65,60900.0,43.2319,43.3032,43.1995,43.206,60900.0
2009-12-07 13:20:00,66.65,66.83,66.65,66.76,35000.0,43.206,43.3226,43.206,43.2773,35000.0
2009-12-07 13:25:00,66.76,66.79,66.64,66.64,27400.0,43.2773,43.2967,43.1995,43.1995,27400.0
2009-12-07 13:30:00,66.68,66.71,66.45,66.45,27900.0,43.2254,43.2448,43.0763,43.0763,27900.0
2009-12-07 13:35:00,66.45,66.54,66.41,66.41,19900.0,43.0763,43.1346,43.0504,43.0504,19900.0
2009-12-07 13:40:00,66.41,66.66,66.41,66.61,51700.0,43.0504,43.2124,43.0504,43.18,51700.0
2009-12-07 13:45:00,66.6,66.65,66.55,66.56,25000.0,43.1735,43.206,43.1411,43.1476,25000.0
2009-12-07 13:50:00,66.56,66.57,66.4,66.4,51900.0,43.1476,43.1541,43.0439,43.0439,51900.0
2009-12-07 13:55:00,66.41,66.41,66.15,66.35,106600.0,43.0504,43.0504,42.8818,43.0115,106600.0
2009-12-07 14:00:00,66.34,66.34,66.12,66.17,116400.0,43.005,43.005,42.8624,42.8948,116400.0
2009-12-07 14:05:00,66.17,66.19,66.05,66.1,57000.0,42.8948,42.9078,42.817,42.8494,57000.0
2009-12-07 14:10:00,66.14,66.14,65.96,66.02,63400.0,42.8753,42.8753,42.7587,42.7976,63400.0
2009-12-07 14:15:00,66.02,66.08,65.95,65.99,37900.0,42.7976,42.8365,42.7522,42.7781,37900.0
2009-12-07 14:20:00,65.97,66.0,65.84,65.87,49400.0,42.7651,42.7846,42.6809,42.7003,49400.0
2009-12-07 14:25:00,65.85,65.99,65.79,65.98,31000.0,42.6874,42.7781,42.6485,42.7716,31000.0
2009-12-07 14:30:00,65.97,65.97,65.72,65.8,33000.0,42.7651,42.7651,42.6031,42.6549,33000.0
2009-12-07 14:35:00,65.79,65.79,65.58,65.72,37900.0,42.6485,42.6485,42.5123,42.6031,37900.0
2009-12-07 14:40:00,65.72,65.8,65.59,65.59,40500.0,42.6031,42.6549,42.5188,42.5188,40500.0
2009-12-07 14:45:00,65.59,65.61,65.46,65.55,40900.0,42.5188,42.5318,42.4345,42.4929,40900.0
2009-12-07 14:50:00,65.52,65.64,65.5,65.6,49300.0,42.4734,42.5512,42.4605,42.5253,49300.0
2009-12-07 14:55:00,65.6,65.76,65.6,65.71,32200.0,42.5253,42.629,42.5253,42.5966,32200.0
2009-12-07 15:00:00,65.74,65.78,65.6,65.77,64000.0,42.616,42.642,42.5253,42.6355,64000.0
2009-12-07 15:05:00,65.77,65.91,65.75,65.91,33800.0,42.6355,42.7262,42.6225,42.7262,33800.0
2009-12-07 15:10:00,65.91,65.95,65.75,65.78,31900.0,42.7262,42.7522,42.6225,42.642,31900.0
2009-12-07 15:15:00,65.79,65.89,65.66,65.66,29900.0,42.6485,42.7133,42.5642,42.5642,29900.0
2009-12-07 15:20:00,65.68,65.78,65.64,65.67,24700.0,42.5771,42.642,42.5512,42.5707,24700.0
2009-12-07 15:25:00,65.67,65.67,65.55,65.55,27700.0,42.5707,42.5707,42.4929,42.4929,27700.0
2009-12-07 15:30:00,65.55,65.87,65.52,65.8,59000.0,42.4929,42.7003,42.4734,42.6549,59000.0
2009-12-07 15:35:00,65.82,65.82,65.7,65.7,33100.0,42.6679,42.6679,42.5901,42.5901,33100.0
2009-12-07 15:40:00,65.7,65.87,65.7,65.82,49900.0,42.5901,42.7003,42.5901,42.6679,49900.0
2009-12-07 15:45:00,65.82,65.84,65.63,65.69,54200.0,42.6679,42.6809,42.5447,42.5836,54200.0
2009-12-07 15:50:00,65.69,65.84,65.66,65.74,61900.0,42.5836,42.6809,42.5642,42.616,61900.0
2009-12-07 15:55:00,65.73,65.85,65.72,65.77,90100.0,42.6096,42.6874,42.6031,42.6355,90100.0
2009-12-08 09:30:00,65.45,65.45,64.87,65.02,106400.0,42.4281,42.4281,42.0521,42.1493,106400.0
2009-12-08 09:35:00,65.01,65.01,64.75,64.86,65400.0,42.1428,42.1428,41.9743,42.0456,65400.0
2009-12-08 09:40:00,64.88,64.96,64.63,64.63,38100.0,42.0585,42.1104,41.8965,41.8965,38100.0
2009-12-08 09:45:00,64.63,64.76,64.52,64.7,36800.0,41.8965,41.9808,41.8252,41.9419,36800.0
2009-12-08 09:50:00,64.71,64.86,64.57,64.81,63800.0,41.9483,42.0456,41.8576,42.0132,63800.0
2009-12-08 09:55:00,64.81,64.98,64.75,64.91,44600.0,42.0132,42.1234,41.9743,42.078,44600.0
2009-12-08 10:00:00,64.91,64.94,64.62,64.64,62000.0,42.078,42.0974,41.89,41.903,62000.0
2009-12-08 10:05:00,64.7,64.78,64.61,64.72,32000.0,41.9419,41.9937,41.8835,41.9548,32000.0
2009-12-08 10:10:00,64.72,64.81,64.61,64.61,43400.0,41.9548,42.0132,41.8835,41.8835,43400.0
2009-12-08 10:15:00,64.63,64.77,64.59,64.77,34500.0,41.8965,41.9872,41.8706,41.9872,34500.0
2009-12-08 10:20:00,64.76,64.91,64.72,64.75,55600.0,41.9808,42.078,41.9548,41.9743,55600.0
2009-12-08 10:25:00,64.76,64.86,64.71,64.76,37500.0,41.9808,42.0456,41.9483,41.9808,37500.0
2009-12-08 10:30:00,64.77,64.85,64.77,64.77,48900.0,41.9872,42.0391,41.9872,41.9872,48900.0
2009-12-08 10:35:00,64.78,64.8,64.6,64.77,64100.0,41.9937,42.0067,41.877,41.9872,64100.0
2009-12-08 10:40:00,64.77,64.83,64.69,64.74,31500.0,41.9872,42.0261,41.9354,41.9678,31500.0
2009-12-08 10:45:00,64.73,64.78,64.6,64.6,29900.0,41.9613,41.9937,41.877,41.877,29900.0
2009-12-08 10:50:00,64.61,64.61,64.5,64.56,35500.0,41.8835,41.8835,41.8122,41.8511,35500.0
2009-12-08 10:55:00,64.53,64.63,64.43,64.57,60900.0,41.8317,41.8965,41.7668,41.8576,60900.0
2009-12-08 11:00:00,64.57,64.86,64.51,64.85,47000.0,41.8576,42.0456,41.8187,42.0391,47000.0
2009-12-08 11:05:00,64.87,65.01,64.84,64.97,50800.0,42.0521,42.1428,42.0326,42.1169,50800.0
2009-12-08 11:10:00,64.92,64.95,64.77,64.88,53400.0,42.0845,42.1039,41.9872,42.0585,53400.0
2009-12-08 11:15:00,64.88,64.91,64.56,64.56,29700.0,42.0585,42.078,41.8511,41.8511,29700.0
2009-12-08 11:20:00,64.57,64.69,64.52,64.64,23000.0,41.8576,41.9354,41.8252,41.903,23000.0
2009-12-08 11:25:00,64.64,64.72,64.58,64.7,23200.0,41.903,41.9548,41.8641,41.9419,23200.0
2009-12-08 11:30:00,64.71,64.71,64.54,64.59,34100.0,41.9483,41.9483,41.8381,41.8706,34100.0
2009-12-08 11:35:00,64.57,64.65,64.53,64.62,41200.0,41.8576,41.9095,41.8317,41.89,41200.0
2009-12-08 11:40:00,64.62,64.88,64.62,64.79,45000.0,41.89,42.0585,41.89,42.0002,45000.0
2009-12-08 11:45:00,64.8,64.85,64.68,64.81,43900.0,42.0067,42.0391,41.9289,42.0132,43900.0
2009-12-08 11:50:00,64.82,64.84,64.71,64.77,37900.0,42.0197,42.0326,41.9483,41.9872,37900.0
2009-12-08 11:55:00,64.79,64.8,64.59,64.67,34300.0,42.0002,42.0067,41.8706,41.9224,34300.0
2009-12-08 12:00:00,64.68,64.71,64.5,64.54,26600.0,41.9289,41.9483,41.8122,41.8381,26600.0
2009-12-08 12:05:00,64.58,64.62,64.5,64.53,16200.0,41.8641,41.89,41.8122,41.8317,16200.0
2009-12-08 12:10:00,64.54,64.62,64.5,64.5,31700.0,41.8381,41.89,41.8122,41.8122,31700.0
2009-12-08 12:15:00,64.5,64.6,64.49,64.55,17600.0,41.8122,41.877,41.8057,41.8446,17600.0
2009-12-08 12:20:00,64.55,64.59,64.45,64.55,14300.0,41.8446,41.8706,41.7798,41.8446,14300.0
2009-12-08 12:25:00,64.55,64.58,64.32,64.42,41100.0,41.8446,41.8641,41.6955,41.7604,41100.0
2009-12-08 12:30:00,64.42,64.49,64.38,64.49,44300.0,41.7604,41.8057,41.7344,41.8057,44300.0
2009-12-08 12:35:00,64.51,64.51,64.38,64.48,24500.0,41.8187,41.8187,41.7344,41.7992,24500.0
2009-12-08 12:40:00,64.49,64.53,64.43,64.49,21900.0,41.8057,41.8317,41.7668,41.8057,21900.0
2009-12-08 12:45:00,64.48,64.61,64.48,64.59,42800.0,41.7992,41.8835,41.7992,41.8706,42800.0
2009-12-08 12:50:00,64.58,64.58,64.4,64.47,57800.0,41.8641,41.8641,41.7474,41.7928,57800.0
2009-12-08 12:55:00,64.48,64.71,64.48,64.71,50500.0,41.7992,41.9483,41.7992,41.9483,50500.0
2009-12-08 13:00:00,64.7,64.85,64.64,64.65,43000.0,41.9419,42.0391,41.903,41.9095,43000.0
2009-12-08 13:05:00,64.65,64.66,64.57,64.61,33800.0,41.9095,41.9159,41.8576,41.8835,33800.0
2009-12-08 13:10:00,64.61,64.64,64.35,64.48,26000.0,41.8835,41.903,41.715,41.7992,26000.0
2009-12-08 13:15:00,64.49,64.59,64.47,64.59,17200.0,41.8057,41.8706,41.7928,41.8706,17200.0
2009-12-08 13:20:00,64.58,64.64,64.35,64.43,29900.0,41.8641,41.903,41.715,41.7668,29900.0
2009-12-08 13:25:00,64.42,64.51,64.34,64.36,18800.0,41.7604,41.8187,41.7085,41.7215,18800.0
2009-12-08 13:30:00,64.35,64.56,64.34,64.43,25500.0,41.715,41.8511,41.7085,41.7668,25500.0
2009-12-08 13:35:00,64.45,64.54,64.37,64.37,17500.0,41.7798,41.8381,41.7279,41.7279,17500.0
2009-12-08 13:40:00,64.38,64.61,64.35,64.4,32300.0,41.7344,41.8835,41.715,41.7474,32300.0
2009-12-08 13:45:00,64.39,64.46,64.35,64.4,37000.0,41.7409,41.7863,41.715,41.7474,37000.0
2009-12-08 13:50:00,64.4,64.44,64.34,64.4,27300.0,41.7474,41.7733,41.7085,41.7474,27300.0
2009-12-08 13:55:00,64.39,64.4,64.31,64.35,24900.0,41.7409,41.7474,41.689,41.715,24900.0
2009-12-08 14:00:00,64.35,64.36,64.3,64.32,21700.0,41.715,41.7215,41.6826,41.6955,21700.0
2009-12-08 14:05:00,64.33,64.36,64.31,64.35,33100.0,41.702,41.7215,41.689,41.715,33100.0
2009-12-08 14:10:00,64.35,64.36,64.24,64.35,31100.0,41.715,41.7215,41.6437,41.715,31100.0
2009-12-08 14:15:00,64.35,64.37,64.23,64.29,36900.0,41.715,41.7279,41.6372,41.6761,36900.0
2009-12-08 14:20:00,64.26,64.29,64.12,64.2,39500.0,41.6566,41.6761,41.5659,41.6177,39500.0
2009-12-08 14:25:00,64.16,64.25,64.12,64.19,36400.0,41.5918,41.6502,41.5659,41.6113,36400.0
2009-12-08 14:30:00,64.19,64.26,64.18,64.19,36400.0,41.6113,41.6566,41.6048,41.6113,36400.0
2009-12-08 14:35:00,64.21,64.25,64.09,64.17,42000.0,41.6242,41.6502,41.5464,41.5983,42000.0
2009-12-08 14:40:00,64.14,64.2,64.07,64.14,27400.0,41.5788,41.6177,41.5335,41.5788,27400.0
2009-12-08 14:45:00,64.15,64.15,64.05,64.1,27300.0,41.5853,41.5853,41.5205,41.5529,27300.0
2009-12-08 14:50:00,64.1,64.1,63.93,64.0,106400.0,41.5529,41.5529,41.4427,41.4881,106400.0
2009-12-08 14:55:00,64.0,64.01,63.8,63.89,48000.0,41.4881,41.4946,41.3584,41.4168,48000.0
2009-12-08 15:00:00,63.9,63.94,63.87,63.91,35700.0,41.4233,41.4492,41.4038,41.4297,35700.0
2009-12-08 15:05:00,63.9,63.97,63.84,63.96,45800.0,41.4233,41.4686,41.3844,41.4622,45800.0
2009-12-08 15:10:00,63.95,64.0,63.91,63.99,68300.0,41.4557,41.4881,41.4297,41.4816,68300.0
2009-12-08 15:15:00,63.99,63.99,63.82,63.86,44300.0,41.4816,41.4816,41.3714,41.3973,44300.0
2009-12-08 15:20:00,63.85,63.88,63.78,63.85,50900.0,41.3908,41.4103,41.3455,41.3908,50900.0
2009-12-08 15:25:00,63.85,63.95,63.83,63.9,48000.0,41.3908,41.4557,41.3779,41.4233,48000.0
2009-12-08 15:30:00,63.92,63.99,63.88,63.92,73200.0,41.4362,41.4816,41.4103,41.4362,73200.0
2009-12-08 15:35:00,63.91,63.98,63.78,63.79,106700.0,41.4297,41.4751,41.3455,41.352,106700.0
2009-12-08 15:40:00,63.79,63.87,63.78,63.86,61900.0,41.352,41.4038,41.3455,41.3973,61900.0
2009-12-08 15:45:00,63.87,63.88,63.69,63.76,126300.0,41.4038,41.4103,41.2871,41.3325,126300.0
2009-12-08 15:50:00,63.76,63.85,63.66,63.85,165100.0,41.3325,41.3908,41.2677,41.3908,165100.0
2009-12-08 15:55:00,63.84,63.94,63.79,63.85,219100.0,41.3844,41.4492,41.352,41.3908,219100.0
2009-12-09 09:30:00,64.01,64.43,63.93,63.93,74600.0,41.4946,41.7668,41.4427,41.4427,74600.0
2009-12-09 09:35:00,63.95,64.07,63.72,64.03,86500.0,41.4557,41.5335,41.3066,41.5075,86500.0
2009-12-09 09:40:00,64.0,64.03,63.7,63.7,54100.0,41.4881,41.5075,41.2936,41.2936,54100.0
2009-12-09 09:45:00,63.7,63.81,63.47,63.47,114500.0,41.2936,41.3649,41.1445,41.1445,114500.0
2009-12-09 09:50:00,63.48,63.63,63.44,63.6,79000.0,41.151,41.2482,41.1251,41.2288,79000.0
2009-12-09 09:55:00,63.62,63.75,63.57,63.69,21100.0,41.2418,41.326,41.2093,41.2871,21100.0
2009-12-09 10:00:00,63.68,63.89,63.64,63.72,56800.0,41.2806,41.4168,41.2547,41.3066,56800.0
2009-12-09 10:05:00,63.71,63.92,63.71,63.85,42900.0,41.3001,41.4362,41.3001,41.3908,42900.0
2009-12-09 10:10:00,63.89,63.91,63.65,63.65,40400.0,41.4168,41.4297,41.2612,41.2612,40400.0
2009-12-09 10:15:00,63.65,63.79,63.61,63.71,35200.0,41.2612,41.352,41.2353,41.3001,35200.0
2009-12-09 10:20:00,63.71,63.83,63.69,63.73,23700.0,41.3001,41.3779,41.2871,41.3131,23700.0
2009-12-09 10:25:00,63.73,63.81,63.69,63.8,26500.0,41.3131,41.3649,41.2871,41.3584,26500.0
2009-12-09 10:30:00,63.83,63.9,63.29,63.71,90300.0,41.3779,41.4233,41.0278,41.3001,90300.0
2009-12-09 10:35:00,63.71,63.79,63.62,63.62,59100.0,41.3001,41.352,41.2418,41.2418,59100.0
2009-12-09 10:40:00,63.62,63.8,63.55,63.69,101700.0,41.2418,41.3584,41.1964,41.2871,101700.0
2009-12-09 10:45:00,63.65,64.04,63.63,64.0,141600.0,41.2612,41.514,41.2482,41.4881,141600.0
2009-12-09 10:50:00,64.0,64.08,63.73,63.82,113200.0,41.4881,41.5399,41.3131,41.3714,113200.0
2009-12-09 10:55:00,63.82,63.91,63.72,63.81,79900.0,41.3714,41.4297,41.3066,41.3649,79900.0
2009-12-09 11:00:00,63.85,63.97,63.85,63.91,42200.0,41.3908,41.4686,41.3908,41.4297,42200.0
2009-12-09 11:05:00,63.91,64.0,63.9,63.97,69200.0,41.4297,41.4881,41.4233,41.4686,69200.0
2009-12-09 11:10:00,63.98,63.98,63.9,63.93,49900.0,41.4751,41.4751,41.4233,41.4427,49900.0
2009-12-09 11:15:00,63.93,64.03,63.89,63.99,59500.0,41.4427,41.5075,41.4168,41.4816,59500.0
2009-12-09 11:20:00,63.99,64.09,63.96,64.02,59400.0,41.4816,41.5464,41.4622,41.5011,59400.0
2009-12-09 11:25:00,64.01,64.03,63.94,63.96,44000.0,41.4946,41.5075,41.4492,41.4622,44000.0
2009-12-09 11:30:00,63.97,64.04,63.92,63.96,58900.0,41.4686,41.514,41.4362,41.4622,58900.0
2009-12-09 11:35:00,63.92,63.93,63.7,63.85,51800.0,41.4362,41.4427,41.2936,41.3908,51800.0
2009-12-09 11:40:00,63.86,63.92,63.81,63.87,29200.0,41.3973,41.4362,41.3649,41.4038,29200.0
2009-12-09 11:45:00,63.88,63.88,63.7,63.77,34600.0,41.4103,41.4103,41.2936,41.339,34600.0
2009-12-09 11:50:00,63.77,63.96,63.77,63.9,53600.0,41.339,41.4622,41.339,41.4233,53600.0
2009-12-09 11:55:00,63.93,64.03,63.92,64.0,48600.0,41.4427,41.5075,41.4362,41.4881,48600.0
2009-12-09 12:00:00,64.01,64.02,63.88,63.88,32500.0,41.4946,41.5011,41.4103,41.4103,32500.0
2009-12-09 12:05:00,63.88,63.94,63.63,63.69,69700.0,41.4103,41.4492,41.2482,41.2871,69700.0
2009-12-09 12:10:00,63.66,63.71,63.54,63.54,39900.0,41.2677,41.3001,41.1899,41.1899,39900.0
2009-12-09 12:15:00,63.54,63.54,63.23,63.25,72500.0,41.1899,41.1899,40.9889,41.0019,72500.0
2009-12-09 12:20:00,63.26,63.26,63.03,63.09,51100.0,41.0084,41.0084,40.8593,40.8982,51100.0
2009-12-09 12:25:00,63.1,63.27,63.09,63.23,28700.0,40.9047,41.0149,40.8982,40.9889,28700.0
2009-12-09 12:30:00,63.23,63.34,63.15,63.24,16600.0,40.9889,41.0602,40.9371,40.9954,16600.0
2009-12-09 12:35:00,63.24,63.34,63.12,63.13,42500.0,40.9954,41.0602,40.9176,40.9241,42500.0
2009-12-09 12:40:00,63.12,63.2,62.85,62.85,55400.0,40.9176,40.9695,40.7426,40.7426,55400.0
2009-12-09 12:45:00,62.88,63.03,62.82,62.98,38800.0,40.762,40.8593,40.7232,40.8269,38800.0
2009-12-09 12:50:00,62.95,63.02,62.92,63.0,30400.0,40.8074,40.8528,40.788,40.8398,30400.0
2009-12-09 12:55:00,63.0,63.19,63.0,63.12,32700.0,40.8398,40.963,40.8398,40.9176,32700.0
2009-12-09 13:00:00,63.12,63.12,62.82,62.92,46900.0,40.9176,40.9176,40.7232,40.788,46900.0
2009-12-09 13:05:00,62.93,63.03,62.82,63.01,25700.0,40.7945,40.8593,40.7232,40.8463,25700.0
2009-12-09 13:10:00,63.03,63.26,62.93,63.24,21700.0,40.8593,41.0084,40.7945,40.9954,21700.0
2009-12-09 13:15:00,63.28,63.29,63.18,63.25,18500.0,41.0213,41.0278,40.9565,41.0019,18500.0
2009-12-09 13:20:00,63.26,63.26,63.03,63.03,27400.0,41.0084,41.0084,40.8593,40.8593,27400.0
2009-12-09 13:25:00,63.01,63.1,62.95,63.04,25700.0,40.8463,40.9047,40.8074,40.8658,25700.0
2009-12-09 13:30:00,63.05,63.1,62.94,62.95,19100.0,40.8722,40.9047,40.8009,40.8074,19100.0
2009-12-09 13:35:00,62.95,63.07,62.94,63.01,10200.0,40.8074,40.8852,40.8009,40.8463,10200.0
2009-12-09 13:40:00,63.0,63.03,62.82,62.87,31500.0,40.8398,40.8593,40.7232,40.7556,31500.0
2009-12-09 13:45:00,62.91,62.96,62.72,62.77,40300.0,40.7815,40.8139,40.6583,40.6907,40300.0
2009-12-09 13:50:00,62.79,62.92,62.79,62.83,26000.0,40.7037,40.788,40.7037,40.7296,26000.0
2009-12-09 13:55:00,62.84,62.88,62.66,62.68,27200.0,40.7361,40.762,40.6194,40.6324,27200.0
2009-12-09 14:00:00,62.69,62.88,62.69,62.86,26900.0,40.6389,40.762,40.6389,40.7491,26900.0
2009-12-09 14:05:00,62.87,63.07,62.87,62.98,41400.0,40.7556,40.8852,40.7556,40.8269,41400.0
2009-12-09 14:10:00,62.97,63.03,62.94,62.99,25700.0,40.8204,40.8593,40.8009,40.8334,25700.0
2009-12-09 14:15:00,63.0,63.07,62.97,63.04,27400.0,40.8398,40.8852,40.8204,40.8658,27400.0
2009-12-09 14:20:00,63.06,63.25,63.04,63.19,58100.0,40.8787,41.0019,40.8658,40.963,58100.0
2009-12-09 14:25:00,63.18,63.26,63.05,63.06,52200.0,40.9565,41.0084,40.8722,40.8787,52200.0
2009-12-09 14:30:00,63.05,63.18,63.0,63.07,44900.0,40.8722,40.9565,40.8398,40.8852,44900.0
2009-12-09 14:35:00,63.09,63.22,63.08,63.13,94100.0,40.8982,40.9825,40.8917,40.9241,94100.0
2009-12-09 14:40:00,63.15,63.21,63.1,63.17,36000.0,40.9371,40.976,40.9047,40.95,36000.0
2009-12-09 14:45:00,63.16,63.21,63.1,63.1,26400.0,40.9436,40.976,40.9047,40.9047,26400.0
2009-12-09 14:50:00,63.1,63.24,63.09,63.17,24200.0,40.9047,40.9954,40.8982,40.95,24200.0
2009-12-09 14:55:00,63.18,63.22,63.07,63.07,35300.0,40.9565,40.9825,40.8852,40.8852,35300.0
2009-12-09 15:00:00,63.08,63.22,63.08,63.22,56000.0,40.8917,40.9825,40.8917,40.9825,56000.0
2009-12-09 15:05:00,63.2,63.39,63.16,63.32,77900.0,40.9695,41.0927,40.9436,41.0473,77900.0
2009-12-09 15:10:00,63.33,63.51,63.3,63.48,66600.0,41.0538,41.1704,41.0343,41.151,66600.0
2009-12-09 15:15:00,63.47,63.57,63.43,63.5,54800.0,41.1445,41.2093,41.1186,41.164,54800.0
2009-12-09 15:20:00,63.49,63.6,63.46,63.46,83300.0,41.1575,41.2288,41.138,41.138,83300.0
2009-12-09 15:25:00,63.46,63.47,63.38,63.41,26500.0,41.138,41.1445,41.0862,41.1056,26500.0
2009-12-09 15:30:00,63.4,63.41,63.26,63.36,53200.0,41.0991,41.1056,41.0084,41.0732,53200.0
2009-12-09 15:35:00,63.38,63.41,63.25,63.29,74900.0,41.0862,41.1056,41.0019,41.0278,74900.0
2009-12-09 15:40:00,63.28,63.45,63.23,63.39,66100.0,41.0213,41.1315,40.9889,41.0927,66100.0
2009-12-09 15:45:00,63.4,63.44,63.34,63.43,73200.0,41.0991,41.1251,41.0602,41.1186,73200.0
2009-12-09 15:50:00,63.43,63.46,63.28,63.41,113600.0,41.1186,41.138,41.0213,41.1056,113600.0
2009-12-09 15:55:00,63.41,63.51,63.27,63.43,192800.0,41.1056,41.1704,41.0149,41.1186,192800.0
2009-12-10 09:30:00,64.11,64.26,63.56,63.8,123200.0,41.5594,41.6566,41.2029,41.3584,123200.0
2009-12-10 09:35:00,63.82,64.15,63.64,63.94,69300.0,41.3714,41.5853,41.2547,41.4492,69300.0
2009-12-10 09:40:00,63.92,64.07,63.87,63.95,39900.0,41.4362,41.5335,41.4038,41.4557,39900.0
2009-12-10 09:45:00,63.95,64.04,63.82,63.83,37100.0,41.4557,41.514,41.3714,41.3779,37100.0
2009-12-10 09:50:00,63.84,63.93,63.7,63.76,65400.0,41.3844,41.4427,41.2936,41.3325,65400.0
2009-12-10 09:55:00,63.76,63.91,63.76,63.77,33200.0,41.3325,41.4297,41.3325,41.339,33200.0
2009-12-10 10:00:00,63.76,63.89,63.61,63.62,50300.0,41.3325,41.4168,41.2353,41.2418,50300.0
2009-12-10 10:05:00,63.62,63.63,63.43,63.58,57200.0,41.2418,41.2482,41.1186,41.2158,57200.0
2009-12-10 10:10:00,63.55,63.68,63.24,63.24,61200.0,41.1964,41.2806,40.9954,40.9954,61200.0
2009-12-10 10:15:00,63.24,63.5,63.21,63.29,64600.0,40.9954,41.164,40.976,41.0278,64600.0
2009-12-10 10:20:00,63.27,63.48,63.17,63.4,38000.0,41.0149,41.151,40.95,41.0991,38000.0
2009-12-10 10:25:00,63.42,63.6,63.37,63.51,59200.0,41.1121,41.2288,41.0797,41.1704,59200.0
2009-12-10 10:30:00,63.54,64.47,63.52,64.36,224100.0,41.1899,41.7928,41.1769,41.7215,224100.0
2009-12-10 10:35:00,64.36,64.46,64.13,64.15,112400.0,41.7215,41.7863,41.5724,41.5853,112400.0
2009-12-10 10:40:00,64.14,64.41,64.1,64.12,83200.0,41.5788,41.7539,41.5529,41.5659,83200.0
2009-12-10 10:45:00,64.12,64.24,64.04,64.05,80200.0,41.5659,41.6437,41.514,41.5205,80200.0
2009-12-10 10:50:00,64.06,64.28,64.04,64.16,70000.0,41.527,41.6696,41.514,41.5918,70000.0
2009-12-10 10:55:00,64.15,64.39,64.12,64.25,37200.0,41.5853,41.7409,41.5659,41.6502,37200.0
2009-12-10 11:00:00,64.24,64.32,64.14,64.23,52200.0,41.6437,41.6955,41.5788,41.6372,52200.0
2009-12-10 11:05:00,64.24,64.4,64.15,64.39,47000.0,41.6437,41.7474,41.5853,41.7409,47000.0
2009-12-10 11:10:00,64.38,64.4,64.23,64.34,31500.0,41.7344,41.7474,41.6372,41.7085,31500.0
2009-12-10 11:15:00,64.34,64.66,64.34,64.61,79500.0,41.7085,41.9159,41.7085,41.8835,79500.0
2009-12-10 11:20:00,64.61,64.61,64.42,64.53,42800.0,41.8835,41.8835,41.7604,41.8317,42800.0
2009-12-10 11:25:00,64.53,64.56,64.25,64.28,67600.0,41.8317,41.8511,41.6502,41.6696,67600.0
2009-12-10 11:30:00,64.27,64.27,64.14,64.17,67400.0,41.6631,41.6631,41.5788,41.5983,67400.0
2009-12-10 11:35:00,64.18,64.28,64.15,64.27,41900.0,41.6048,41.6696,41.5853,41.6631,41900.0
2009-12-10 11:40:00,64.27,64.29,64.14,64.18,49700.0,41.6631,41.6761,41.5788,41.6048,49700.0
2009-12-10 11:45:00,64.15,64.19,63.85,63.88,80200.0,41.5853,41.6113,41.3908,41.4103,80200.0
2009-12-10 11:50:00,63.87,63.9,63.78,63.89,61800.0,41.4038,41.4233,41.3455,41.4168,61800.0
2009-12-10 11:55:00,63.89,63.91,63.83,63.84,64900.0,41.4168,41.4297,41.3779,41.3844,64900.0
2009-12-10 12:00:00,63.86,63.91,63.84,63.89,42300.0,41.3973,41.4297,41.3844,41.4168,42300.0
2009-12-10 12:05:00,63.89,63.95,63.78,63.82,49600.0,41.4168,41.4557,41.3455,41.3714,49600.0
2009-12-10 12:10:00,63.82,63.86,63.75,63.83,28400.0,41.3714,41.3973,41.326,41.3779,28400.0
2009-12-10 12:15:00,63.81,63.81,63.69,63.69,34200.0,41.3649,41.3649,41.2871,41.2871,34200.0
2009-12-10 12:20:00,63.68,63.7,63.55,63.6,31000.0,41.2806,41.2936,41.1964,41.2288,31000.0
2009-12-10 12:25:00,63.62,63.76,63.58,63.76,17800.0,41.2418,41.3325,41.2158,41.3325,17800.0
2009-12-10 12:30:00,63.77,63.82,63.6,63.82,27000.0,41.339,41.3714,41.2288,41.3714,27000.0
2009-12-10 12:35:00,63.82,63.88,63.68,63.84,23400.0,41.3714,41.4103,41.2806,41.3844,23400.0
2009-12-10 12:40:00,63.83,63.88,63.73,63.81,23600.0,41.3779,41.4103,41.3131,41.3649,23600.0
2009-12-10 12:45:00,63.79,63.92,63.77,63.85,28000.0,41.352,41.4362,41.339,41.3908,28000.0
2009-12-10 12:50:00,63.85,63.89,63.73,63.75,21300.0,41.3908,41.4168,41.3131,41.326,21300.0
2009-12-10 12:55:00,63.75,63.88,63.74,63.88,16200.0,41.326,41.4103,41.3195,41.4103,16200.0
2009-12-10 13:00:00,63.87,63.91,63.51,63.57,110800.0,41.4038,41.4297,41.1704,41.2093,110800.0
2009-12-10 13:05:00,63.58,63.84,63.58,63.67,54600.0,41.2158,41.3844,41.2158,41.2742,54600.0
2009-12-10 13:10:00,63.67,63.79,63.59,63.73,48100.0,41.2742,41.352,41.2223,41.3131,48100.0
2009-12-10 13:15:00,63.75,63.8,63.69,63.71,30600.0,41.326,41.3584,41.2871,41.3001,30600.0
2009-12-10 13:20:00,63.7,63.76,63.66,63.69,21400.0,41.2936,41.3325,41.2677,41.2871,21400.0
2009-12-10 13:25:00,63.69,63.76,63.63,63.7,17600.0,41.2871,41.3325,41.2482,41.2936,17600.0
2009-12-10 13:30:00,63.71,63.82,63.71,63.81,14500.0,41.3001,41.3714,41.3001,41.3649,14500.0
2009-12-10 13:35:00,63.82,64.0,63.81,64.0,26800.0,41.3714,41.4881,41.3649,41.4881,26800.0
2009-12-10 13:40:00,64.0,64.02,63.96,64.02,51500.0,41.4881,41.5011,41.4622,41.5011,51500.0
2009-12-10 13:45:00,64.01,64.1,63.95,64.1,28200.0,41.4946,41.5529,41.4557,41.5529,28200.0
2009-12-10 13:50:00,64.09,64.16,64.07,64.15,50700.0,41.5464,41.5918,41.5335,41.5853,50700.0
2009-12-10 13:55:00,64.12,64.25,64.12,64.19,29400.0,41.5659,41.6502,41.5659,41.6113,29400.0
2009-12-10 14:00:00,64.19,64.26,64.06,64.24,44300.0,41.6113,41.6566,41.527,41.6437,44300.0
2009-12-10 14:05:00,64.26,64.34,64.14,64.14,28300.0,41.6566,41.7085,41.5788,41.5788,28300.0
2009-12-10 14:10:00,64.14,64.2,64.04,64.16,36300.0,41.5788,41.6177,41.514,41.5918,36300.0
2009-12-10 14:15:00,64.18,64.31,64.09,64.21,36200.0,41.6048,41.689,41.5464,41.6242,36200.0
2009-12-10 14:20:00,64.24,64.27,64.14,64.23,34600.0,41.6437,41.6631,41.5788,41.6372,34600.0
2009-12-10 14:25:00,64.2,64.27,64.12,64.21,34200.0,41.6177,41.6631,41.5659,41.6242,34200.0
2009-12-10 14:30:00,64.22,64.33,64.19,64.26,36800.0,41.6307,41.702,41.6113,41.6566,36800.0
2009-12-10 14:35:00,64.25,64.26,64.05,64.05,33400.0,41.6502,41.6566,41.5205,41.5205,33400.0
2009-12-10 14:40:00,64.05,64.12,63.93,63.98,61800.0,41.5205,41.5659,41.4427,41.4751,61800.0
2009-12-10 14:45:00,63.99,64.07,63.95,63.97,28900.0,41.4816,41.5335,41.4557,41.4686,28900.0
2009-12-10 14:50:00,63.97,63.99,63.92,63.96,21300.0,41.4686,41.4816,41.4362,41.4622,21300.0
2009-12-10 14:55:00,63.97,64.02,63.88,63.89,24400.0,41.4686,41.5011,41.4103,41.4168,24400.0
2009-12-10 15:00:00,63.89,63.95,63.73,63.75,48700.0,41.4168,41.4557,41.3131,41.326,48700.0
2009-12-10 15:05:00,63.73,63.91,63.73,63.79,50600.0,41.3131,41.4297,41.3131,41.352,50600.0
2009-12-10 15:10:00,63.78,63.96,63.78,63.88,41200.0,41.3455,41.4622,41.3455,41.4103,41200.0
2009-12-10 15:15:00,63.88,64.0,63.88,63.97,21900.0,41.4103,41.4881,41.4103,41.4686,21900.0
2009-12-10 15:20:00,63.99,64.0,63.89,63.95,33900.0,41.4816,41.4881,41.4168,41.4557,33900.0
2009-12-10 15:25:00,63.95,64.01,63.78,63.89,61200.0,41.4557,41.4946,41.3455,41.4168,61200.0
2009-12-10 15:30:00,63.88,63.96,63.84,63.86,57500.0,41.4103,41.4622,41.3844,41.3973,57500.0
2009-12-10 15:35:00,63.85,63.92,63.78,63.89,81000.0,41.3908,41.4362,41.3455,41.4168,81000.0
2009-12-10 15:40:00,63.89,64.0,63.83,64.0,89300.0,41.4168,41.4881,41.3779,41.4881,89300.0
2009-12-10 15:45:00,64.0,64.07,63.96,64.06,74300.0,41.4881,41.5335,41.4622,41.527,74300.0
2009-12-10 15:50:00,64.05,64.09,63.95,63.97,97400.0,41.5205,41.5464,41.4557,41.4686,97400.0
2009-12-10 15:55:00,63.97,64.08,63.97,64.0,177100.0,41.4686,41.5399,41.4686,41.4881,177100.0
2009-12-11 09:30:00,63.97,64.25,63.73,63.74,98400.0,41.5725,41.7545,41.4165,41.423,98400.0
2009-12-11 09:35:00,63.73,63.93,63.6,63.85,60700.0,41.4165,41.5465,41.332,41.4945,60700.0
2009-12-11 09:40:00,63.87,64.18,63.84,63.92,43600.0,41.5075,41.709,41.488,41.54,43600.0
2009-12-11 09:45:00,63.92,63.97,63.71,63.8,38100.0,41.54,41.5725,41.4035,41.462,38100.0
2009-12-11 09:50:00,63.78,63.99,63.68,63.95,35600.0,41.449,41.5855,41.384,41.5595,35600.0
2009-12-11 09:55:00,63.91,64.17,63.9,64.1,58100.0,41.5335,41.7025,41.527,41.657,58100.0
2009-12-11 10:00:00,64.12,64.23,63.97,63.97,57000.0,41.67,41.7415,41.5725,41.5725,57000.0
2009-12-11 10:05:00,63.99,64.05,63.84,63.89,65500.0,41.5855,41.6245,41.488,41.5205,65500.0
2009-12-11 10:10:00,63.89,64.12,63.88,64.06,62000.0,41.5205,41.67,41.514,41.631,62000.0
2009-12-11 10:15:00,64.06,64.06,63.72,63.91,50100.0,41.631,41.631,41.41,41.5335,50100.0
2009-12-11 10:20:00,63.92,64.03,63.77,64.03,40200.0,41.54,41.6115,41.4425,41.6115,40200.0
2009-12-11 10:25:00,64.03,64.21,64.03,64.11,36200.0,41.6115,41.7285,41.6115,41.6635,36200.0
2009-12-11 10:30:00,64.1,64.16,63.92,64.1,39200.0,41.657,41.696,41.54,41.657,39200.0
2009-12-11 10:35:00,64.11,64.22,64.05,64.15,45600.0,41.6635,41.735,41.6245,41.6895,45600.0
2009-12-11 10:40:00,64.14,64.14,63.9,63.94,43100.0,41.683,41.683,41.527,41.553,43100.0
2009-12-11 10:45:00,63.94,64.07,63.9,63.98,36700.0,41.553,41.6375,41.527,41.579,36700.0
2009-12-11 10:50:00,63.99,64.13,63.92,64.06,42800.0,41.5855,41.6765,41.54,41.631,42800.0
2009-12-11 10:55:00,64.06,64.15,63.98,64.06,44700.0,41.631,41.6895,41.579,41.631,44700.0
2009-12-11 11:00:00,64.06,64.1,63.92,63.97,33100.0,41.631,41.657,41.54,41.5725,33100.0
2009-12-11 11:05:00,63.97,64.03,63.84,63.89,38600.0,41.5725,41.6115,41.488,41.5205,38600.0
2009-12-11 11:10:00,63.88,63.89,63.83,63.84,35100.0,41.514,41.5205,41.4815,41.488,35100.0
2009-12-11 11:15:00,63.84,64.12,63.82,63.97,60800.0,41.488,41.67,41.475,41.5725,60800.0
2009-12-11 11:20:00,63.96,63.97,63.64,63.65,53000.0,41.566,41.5725,41.358,41.3645,53000.0
2009-12-11 11:25:00,63.65,63.71,63.57,63.7,31400.0,41.3645,41.4035,41.3125,41.397,31400.0
2009-12-11 11:30:00,63.69,63.69,63.5,63.52,36400.0,41.3905,41.3905,41.267,41.28,36400.0
2009-12-11 11:35:00,63.51,63.65,63.42,63.64,57100.0,41.2735,41.3645,41.2151,41.358,57100.0
2009-12-11 11:40:00,63.59,63.7,63.53,63.69,40100.0,41.3255,41.397,41.2865,41.3905,40100.0
2009-12-11 11:45:00,63.69,63.69,63.48,63.49,55400.0,41.3905,41.3905,41.2541,41.2606,55400.0
2009-12-11 11:50:00,63.49,63.61,63.44,63.53,44800.0,41.2606,41.3385,41.2281,41.2865,44800.0
2009-12-11 11:55:00,63.53,63.58,63.41,63.52,45000.0,41.2865,41.319,41.2086,41.28,45000.0
2009-12-11 12:00:00,63.52,63.63,63.52,63.62,28500.0,41.28,41.3515,41.28,41.345,28500.0
2009-12-11 12:05:00,63.64,63.79,63.62,63.73,46600.0,41.358,41.4555,41.345,41.4165,46600.0
2009-12-11 12:10:00,63.73,63.75,63.54,63.54,30200.0,41.4165,41.4295,41.293,41.293,30200.0
2009-12-11 12:15:00,63.54,63.64,63.51,63.63,37200.0,41.293,41.358,41.2735,41.3515,37200.0
2009-12-11 12:20:00,63.63,63.76,63.59,63.71,43500.0,41.3515,41.436,41.3255,41.4035,43500.0
2009-12-11 12:25:00,63.71,63.77,63.55,63.56,28800.0,41.4035,41.4425,41.2995,41.306,28800.0
2009-12-11 12:30:00,63.55,63.68,63.51,63.67,44400.0,41.2995,41.384,41.2735,41.3775,44400.0
2009-12-11 12:35:00,63.69,63.79,63.68,63.78,22900.0,41.3905,41.4555,41.384,41.449,22900.0
2009-12-11 12:40:00,63.76,63.81,63.74,63.76,16800.0,41.436,41.4685,41.423,41.436,16800.0
2009-12-11 12:45:00,63.74,63.74,63.64,63.68,27300.0,41.423,41.423,41.358,41.384,27300.0
2009-12-11 12:50:00,63.68,63.85,63.67,63.83,22600.0,41.384,41.4945,41.3775,41.4815,22600.0
2009-12-11 12:55:00,63.82,63.91,63.77,63.91,28500.0,41.475,41.5335,41.4425,41.5335,28500.0
2009-12-11 13:00:00,63.9,63.93,63.86,63.9,28700.0,41.527,41.5465,41.501,41.527,28700.0
2009-12-11 13:05:00,63.91,63.93,63.82,63.82,31700.0,41.5335,41.5465,41.475,41.475,31700.0
2009-12-11 13:10:00,63.83,63.84,63.75,63.8,12500.0,41.4815,41.488,41.4295,41.462,12500.0
2009-12-11 13:15:00,63.8,63.89,63.74,63.85,26900.0,41.462,41.5205,41.423,41.4945,26900.0
2009-12-11 13:20:00,63.84,63.84,63.77,63.78,27100.0,41.488,41.488,41.4425,41.449,27100.0
2009-12-11 13:25:00,63.78,63.9,63.75,63.85,37400.0,41.449,41.527,41.4295,41.4945,37400.0
2009-12-11 13:30:00,63.85,63.92,63.84,63.87,20400.0,41.4945,41.54,41.488,41.5075,20400.0
2009-12-11 13:35:00,63.87,63.98,63.85,63.95,25800.0,41.5075,41.579,41.4945,41.5595,25800.0
2009-12-11 13:40:00,63.94,63.95,63.82,63.82,18200.0,41.553,41.5595,41.475,41.475,18200.0
2009-12-11 13:45:00,63.82,63.9,63.77,63.8,21500.0,41.475,41.527,41.4425,41.462,21500.0
2009-12-11 13:50:00,63.8,63.87,63.77,63.86,24100.0,41.462,41.5075,41.4425,41.501,24100.0
2009-12-11 13:55:00,63.85,63.94,63.8,63.86,41200.0,41.4945,41.553,41.462,41.501,41200.0
2009-12-11 14:00:00,63.85,63.96,63.78,63.96,26000.0,41.4945,41.566,41.449,41.566,26000.0
2009-12-11 14:05:00,63.94,64.01,63.9,63.99,36000.0,41.553,41.5985,41.527,41.5855,36000.0
2009-12-11 14:10:00,63.99,64.03,63.96,64.01,34100.0,41.5855,41.6115,41.566,41.5985,34100.0
2009-12-11 14:15:00,64.01,64.01,63.94,63.94,21900.0,41.5985,41.5985,41.553,41.553,21900.0
2009-12-11 14:20:00,63.94,64.06,63.94,63.96,42600.0,41.553,41.631,41.553,41.566,42600.0
2009-12-11 14:25:00,63.98,64.02,63.93,63.94,18800.0,41.579,41.605,41.5465,41.553,18800.0
2009-12-11 14:30:00,63.94,64.0,63.93,63.94,23400.0,41.553,41.592,41.5465,41.553,23400.0
2009-12-11 14:35:00,63.93,63.93,63.83,63.87,28300.0,41.5465,41.5465,41.4815,41.5075,28300.0
2009-12-11 14:40:00,63.87,63.94,63.8,63.88,30100.0,41.5075,41.553,41.462,41.514,30100.0
2009-12-11 14:45:00,63.87,63.99,63.86,63.91,26100.0,41.5075,41.5855,41.501,41.5335,26100.0
2009-12-11 14:50:00,63.92,63.98,63.84,63.86,26800.0,41.54,41.579,41.488,41.501,26800.0
2009-12-11 14:55:00,63.86,63.87,63.78,63.79,28000.0,41.501,41.5075,41.449,41.4555,28000.0
2009-12-11 15:00:00,63.79,63.81,63.71,63.79,33000.0,41.4555,41.4685,41.4035,41.4555,33000.0
2009-12-11 15:05:00,63.79,63.86,63.79,63.84,33500.0,41.4555,41.501,41.4555,41.488,33500.0
2009-12-11 15:10:00,63.84,63.93,63.82,63.93,28200.0,41.488,41.5465,41.475,41.5465,28200.0
2009-12-11 15:15:00,63.91,63.93,63.86,63.86,34800.0,41.5335,41.5465,41.501,41.501,34800.0
2009-12-11 15:20:00,63.87,63.96,63.84,63.92,51700.0,41.5075,41.566,41.488,41.54,51700.0
2009-12-11 15:25:00,63.92,64.09,63.92,64.03,73200.0,41.54,41.6505,41.54,41.6115,73200.0
2009-12-11 15:30:00,64.04,64.07,63.98,64.05,56100.0,41.618,41.6375,41.579,41.6245,56100.0
2009-12-11 15:35:00,64.04,64.05,63.98,63.98,48800.0,41.618,41.6245,41.579,41.579,48800.0
2009-12-11 15:40:00,64.0,64.01,63.87,63.92,72200.0,41.592,41.5985,41.5075,41.54,72200.0
2009-12-11 15:45:00,63.92,63.99,63.88,63.91,78200.0,41.54,41.5855,41.514,41.5335,78200.0
2009-12-11 15:50:00,63.91,63.91,63.76,63.83,137600.0,41.5335,41.5335,41.436,41.4815,137600.0
2009-12-11 15:55:00,63.83,63.93,63.82,63.92,149900.0,41.4815,41.5465,41.475,41.54,149900.0
2009-12-14 09:30:00,66.8,68.2,66.68,67.26,528100.0,43.4116,44.3215,43.3337,43.7106,528100.0
2009-12-14 09:35:00,67.24,67.69,66.84,66.99,386300.0,43.6976,43.99,43.4376,43.5351,386300.0
2009-12-14 09:40:00,66.93,67.14,66.77,66.98,231300.0,43.4961,43.6326,43.3921,43.5286,231300.0
2009-12-14 09:45:00,67.0,67.03,66.86,66.99,180300.0,43.5416,43.5611,43.4506,43.5351,180300.0
2009-12-14 09:50:00,67.0,67.14,66.92,66.98,146500.0,43.5416,43.6326,43.4896,43.5286,146500.0
2009-12-14 09:55:00,66.98,67.25,66.95,67.2,164600.0,43.5286,43.7041,43.5091,43.6716,164600.0
2009-12-14 10:00:00,67.2,67.2,66.76,66.8,222800.0,43.6716,43.6716,43.3856,43.4116,222800.0
2009-12-14 10:05:00,66.8,66.81,66.5,66.52,299300.0,43.4116,43.4181,43.2167,43.2297,299300.0
2009-12-14 10:10:00,66.52,66.77,66.51,66.71,203000.0,43.2297,43.3921,43.2232,43.3531,203000.0
2009-12-14 10:15:00,66.73,67.05,66.72,66.9,200800.0,43.3661,43.5741,43.3596,43.4766,200800.0
2009-12-14 10:20:00,66.9,66.96,66.79,66.83,102200.0,43.4766,43.5156,43.4051,43.4311,102200.0
2009-12-14 10:25:00,66.84,67.24,66.83,67.2,156100.0,43.4376,43.6976,43.4311,43.6716,156100.0
2009-12-14 10:30:00,67.21,67.32,67.17,67.21,130400.0,43.6781,43.7496,43.6521,43.6781,130400.0
2009-12-14 10:35:00,67.21,67.27,67.1,67.16,89200.0,43.6781,43.7171,43.6066,43.6456,89200.0
2009-12-14 10:40:00,67.17,67.28,67.14,67.28,66100.0,43.6521,43.7236,43.6326,43.7236,66100.0
2009-12-14 10:45:00,67.29,67.38,67.16,67.32,95400.0,43.7301,43.7886,43.6456,43.7496,95400.0
2009-12-14 10:50:00,67.33,67.45,67.23,67.34,114400.0,43.7561,43.8341,43.6911,43.7626,114400.0
2009-12-14 10:55:00,67.34,67.41,67.19,67.24,71600.0,43.7626,43.8081,43.6651,43.6976,71600.0
2009-12-14 11:00:00,67.24,67.34,67.21,67.26,48100.0,43.6976,43.7626,43.6781,43.7106,48100.0
2009-12-14 11:05:00,67.26,67.3,67.2,67.29,56400.0,43.7106,43.7366,43.6716,43.7301,56400.0
2009-12-14 11:10:00,67.3,67.31,67.21,67.22,61000.0,43.7366,43.7431,43.6781,43.6846,61000.0
2009-12-14 11:15:00,67.26,67.32,67.24,67.28,56700.0,43.7106,43.7496,43.6976,43.7236,56700.0
2009-12-14 11:20:00,67.3,67.48,67.22,67.42,94100.0,43.7366,43.8536,43.6846,43.8146,94100.0
2009-12-14 11:25:00,67.41,67.44,67.26,67.27,70200.0,43.8081,43.8276,43.7106,43.7171,70200.0
2009-12-14 11:30:00,67.27,67.3,67.23,67.3,65100.0,43.7171,43.7366,43.6911,43.7366,65100.0
2009-12-14 11:35:00,67.3,67.47,67.29,67.45,46200.0,43.7366,43.8471,43.7301,43.8341,46200.0
2009-12-14 11:40:00,67.45,67.79,67.28,67.72,240700.0,43.8341,44.055,43.7236,44.0095,240700.0
2009-12-14 11:45:00,67.72,68.14,67.69,68.13,350100.0,44.0095,44.2825,43.99,44.276,350100.0
2009-12-14 11:50:00,68.13,68.34,68.1,68.11,198800.0,44.276,44.4124,44.2565,44.263,198800.0
2009-12-14 11:55:00,68.15,68.17,67.64,67.74,175000.0,44.289,44.302,43.9575,44.0225,175000.0
2009-12-14 12:00:00,67.74,67.79,67.56,67.72,65900.0,44.0225,44.055,43.9055,44.0095,65900.0
2009-12-14 12:05:00,67.73,67.76,67.56,67.59,49700.0,44.016,44.0355,43.9055,43.925,49700.0
2009-12-14 12:10:00,67.59,67.66,67.56,67.63,43500.0,43.925,43.9705,43.9055,43.951,43500.0
2009-12-14 12:15:00,67.63,67.63,67.4,67.51,57300.0,43.951,43.951,43.8016,43.873,57300.0
2009-12-14 12:20:00,67.51,67.55,67.38,67.43,37300.0,43.873,43.899,43.7886,43.8211,37300.0
2009-12-14 12:25:00,67.43,67.45,67.33,67.38,63800.0,43.8211,43.8341,43.7561,43.7886,63800.0
2009-12-14 12:30:00,67.38,67.47,67.24,67.46,68800.0,43.7886,43.8471,43.6976,43.8406,68800.0
2009-12-14 12:35:00,67.46,67.53,67.42,67.5,45500.0,43.8406,43.886,43.8146,43.8665,45500.0
2009-12-14 12:40:00,67.51,67.53,67.34,67.38,29800.0,43.873,43.886,43.7626,43.7886,29800.0
2009-12-14 12:45:00,67.38,67.42,67.28,67.3,32000.0,43.7886,43.8146,43.7236,43.7366,32000.0
2009-12-14 12:50:00,67.31,67.46,67.29,67.42,66900.0,43.7431,43.8406,43.7301,43.8146,66900.0
2009-12-14 12:55:00,67.42,67.42,67.27,67.28,19500.0,43.8146,43.8146,43.7171,43.7236,19500.0
2009-12-14 13:00:00,67.28,67.34,67.23,67.27,66300.0,43.7236,43.7626,43.6911,43.7171,66300.0
2009-12-14 13:05:00,67.27,67.3,67.21,67.26,63500.0,43.7171,43.7366,43.6781,43.7106,63500.0
2009-12-14 13:10:00,67.26,67.28,67.14,67.18,70200.0,43.7106,43.7236,43.6326,43.6586,70200.0
2009-12-14 13:15:00,67.17,67.18,67.03,67.13,70500.0,43.6521,43.6586,43.5611,43.6261,70500.0
2009-12-14 13:20:00,67.13,67.24,67.12,67.15,56600.0,43.6261,43.6976,43.6196,43.6391,56600.0
2009-12-14 13:25:00,67.15,67.26,67.12,67.21,48700.0,43.6391,43.7106,43.6196,43.6781,48700.0
2009-12-14 13:30:00,67.21,67.24,67.14,67.19,74700.0,43.6781,43.6976,43.6326,43.6651,74700.0
2009-12-14 13:35:00,67.19,67.3,67.16,67.26,73400.0,43.6651,43.7366,43.6456,43.7106,73400.0
2009-12-14 13:40:00,67.25,67.27,67.16,67.24,78000.0,43.7041,43.7171,43.6456,43.6976,78000.0
2009-12-14 13:45:00,67.24,67.27,67.17,67.25,45500.0,43.6976,43.7171,43.6521,43.7041,45500.0
2009-12-14 13:50:00,67.25,67.26,67.19,67.25,46200.0,43.7041,43.7106,43.6651,43.7041,46200.0
2009-12-14 13:55:00,67.25,67.4,67.21,67.38,53700.0,43.7041,43.8016,43.6781,43.7886,53700.0
2009-12-14 14:00:00,67.38,67.41,67.21,67.24,73000.0,43.7886,43.8081,43.6781,43.6976,73000.0
2009-12-14 14:05:00,67.24,67.27,67.05,67.14,58100.0,43.6976,43.7171,43.5741,43.6326,58100.0
2009-12-14 14:10:00,67.14,67.17,67.07,67.14,62300.0,43.6326,43.6521,43.5871,43.6326,62300.0
2009-12-14 14:15:00,67.13,67.21,67.08,67.15,66700.0,43.6261,43.6781,43.5936,43.6391,66700.0
2009-12-14 14:20:00,67.15,67.2,67.13,67.19,31100.0,43.6391,43.6716,43.6261,43.6651,31100.0
2009-12-14 14:25:00,67.19,67.19,67.03,67.06,32800.0,43.6651,43.6651,43.5611,43.5806,32800.0
2009-12-14 14:30:00,67.08,67.25,67.04,67.21,150800.0,43.5936,43.7041,43.5676,43.6781,150800.0
2009-12-14 14:35:00,67.21,67.35,67.17,67.35,42700.0,43.6781,43.7691,43.6521,43.7691,42700.0
2009-12-14 14:40:00,67.35,67.45,67.21,67.21,53000.0,43.7691,43.8341,43.6781,43.6781,53000.0
2009-12-14 14:45:00,67.21,67.23,67.12,67.13,50400.0,43.6781,43.6911,43.6196,43.6261,50400.0
2009-12-14 14:50:00,67.13,67.18,67.11,67.18,65000.0,43.6261,43.6586,43.6131,43.6586,65000.0
2009-12-14 14:55:00,67.18,67.18,67.04,67.11,87300.0,43.6586,43.6586,43.5676,43.6131,87300.0
2009-12-14 15:00:00,67.12,67.13,66.97,67.03,147000.0,43.6196,43.6261,43.5221,43.5611,147000.0
2009-12-14 15:05:00,67.03,67.05,66.98,67.04,103200.0,43.5611,43.5741,43.5286,43.5676,103200.0
2009-12-14 15:10:00,67.04,67.11,67.0,67.1,103100.0,43.5676,43.6131,43.5416,43.6066,103100.0
2009-12-14 15:15:00,67.11,67.19,67.08,67.15,77300.0,43.6131,43.6651,43.5936,43.6391,77300.0
2009-12-14 15:20:00,67.15,67.16,66.97,66.97,73400.0,43.6391,43.6456,43.5221,43.5221,73400.0
2009-12-14 15:25:00,66.98,67.02,66.87,67.01,160400.0,43.5286,43.5546,43.4571,43.5481,160400.0
2009-12-14 15:30:00,67.02,67.06,66.9,67.0,122800.0,43.5546,43.5806,43.4766,43.5416,122800.0
2009-12-14 15:35:00,67.02,67.04,66.97,67.01,88900.0,43.5546,43.5676,43.5221,43.5481,88900.0
2009-12-14 15:40:00,67.01,67.01,66.81,66.82,115500.0,43.5481,43.5481,43.4181,43.4246,115500.0
2009-12-14 15:45:00,66.82,66.91,66.74,66.9,160200.0,43.4246,43.4831,43.3726,43.4766,160200.0
2009-12-14 15:50:00,66.91,66.91,66.75,66.78,221600.0,43.4831,43.4831,43.3791,43.3986,221600.0
2009-12-14 15:55:00,66.77,66.81,66.67,66.8,368900.0,43.3921,43.4181,43.3272,43.4116,368900.0
2009-12-15 09:30:00,67.2,67.2,66.17,66.27,151700.0,43.6716,43.6716,43.0022,43.0672,151700.0
2009-12-15 09:35:00,66.26,66.91,66.25,66.56,144700.0,43.0607,43.4831,43.0542,43.2557,144700.0
2009-12-15 09:40:00,66.59,66.82,66.52,66.79,198800.0,43.2752,43.4246,43.2297,43.4051,198800.0
2009-12-15 09:45:00,66.76,66.89,66.56,66.57,128300.0,43.3856,43.4701,43.2557,43.2622,128300.0
2009-12-15 09:50:00,66.57,66.77,66.56,66.67,83100.0,43.2622,43.3921,43.2557,43.3272,83100.0
2009-12-15 09:55:00,66.67,66.75,66.54,66.55,46800.0,43.3272,43.3791,43.2427,43.2492,46800.0
2009-12-15 10:00:00,66.54,66.69,66.44,66.49,56500.0,43.2427,43.3401,43.1777,43.2102,56500.0
2009-12-15 10:05:00,66.5,66.5,66.32,66.49,40300.0,43.2167,43.2167,43.0997,43.2102,40300.0
2009-12-15 10:10:00,66.49,66.55,66.38,66.54,34600.0,43.2102,43.2492,43.1387,43.2427,34600.0
2009-12-15 10:15:00,66.53,66.56,66.46,66.55,54200.0,43.2362,43.2557,43.1907,43.2492,54200.0
2009-12-15 10:20:00,66.55,66.72,66.53,66.65,65000.0,43.2492,43.3596,43.2362,43.3142,65000.0
2009-12-15 10:25:00,66.64,66.67,66.5,66.5,33700.0,43.3077,43.3272,43.2167,43.2167,33700.0
2009-12-15 10:30:00,66.48,66.66,66.48,66.57,48200.0,43.2037,43.3207,43.2037,43.2622,48200.0
2009-12-15 10:35:00,66.57,66.73,66.56,66.71,41100.0,43.2622,43.3661,43.2557,43.3531,41100.0
2009-12-15 10:40:00,66.71,66.84,66.71,66.78,51000.0,43.3531,43.4376,43.3531,43.3986,51000.0
2009-12-15 10:45:00,66.79,66.8,66.6,66.63,52600.0,43.4051,43.4116,43.2817,43.3012,52600.0
2009-12-15 10:50:00,66.6,66.76,66.6,66.65,91100.0,43.2817,43.3856,43.2817,43.3142,91100.0
2009-12-15 10:55:00,66.65,66.72,66.63,66.69,70200.0,43.3142,43.3596,43.3012,43.3401,70200.0
2009-12-15 11:00:00,66.69,66.7,66.56,66.6,52200.0,43.3401,43.3466,43.2557,43.2817,52200.0
2009-12-15 11:05:00,66.61,66.69,66.59,66.69,41800.0,43.2882,43.3401,43.2752,43.3401,41800.0
2009-12-15 11:10:00,66.69,66.71,66.55,66.58,37800.0,43.3401,43.3531,43.2492,43.2687,37800.0
2009-12-15 11:15:00,66.58,66.72,66.56,66.7,48200.0,43.2687,43.3596,43.2557,43.3466,48200.0
2009-12-15 11:20:00,66.7,66.7,66.62,66.68,32100.0,43.3466,43.3466,43.2947,43.3337,32100.0
2009-12-15 11:25:00,66.68,66.68,66.58,66.61,26200.0,43.3337,43.3337,43.2687,43.2882,26200.0
2009-12-15 11:30:00,66.62,66.7,66.59,66.67,33900.0,43.2947,43.3466,43.2752,43.3272,33900.0
2009-12-15 11:35:00,66.68,66.7,66.61,66.63,34900.0,43.3337,43.3466,43.2882,43.3012,34900.0
2009-12-15 11:40:00,66.62,66.69,66.61,66.63,42100.0,43.2947,43.3401,43.2882,43.3012,42100.0
2009-12-15 11:45:00,66.63,66.64,66.5,66.57,50400.0,43.3012,43.3077,43.2167,43.2622,50400.0
2009-12-15 11:50:00,66.58,66.65,66.55,66.61,36000.0,43.2687,43.3142,43.2492,43.2882,36000.0
2009-12-15 11:55:00,66.59,66.67,66.57,66.58,43000.0,43.2752,43.3272,43.2622,43.2687,43000.0
2009-12-15 12:00:00,66.59,66.6,66.49,66.51,46200.0,43.2752,43.2817,43.2102,43.2232,46200.0
2009-12-15 12:05:00,66.52,66.54,66.46,66.47,65200.0,43.2297,43.2427,43.1907,43.1972,65200.0
2009-12-15 12:10:00,66.47,66.56,66.42,66.56,53300.0,43.1972,43.2557,43.1647,43.2557,53300.0
2009-12-15 12:15:00,66.56,66.59,66.44,66.44,40900.0,43.2557,43.2752,43.1777,43.1777,40900.0
2009-12-15 12:20:00,66.47,66.54,66.46,66.51,20600.0,43.1972,43.2427,43.1907,43.2232,20600.0
2009-12-15 12:25:00,66.52,66.59,66.48,66.57,29800.0,43.2297,43.2752,43.2037,43.2622,29800.0
2009-12-15 12:30:00,66.57,66.59,66.44,66.47,37300.0,43.2622,43.2752,43.1777,43.1972,37300.0
2009-12-15 12:35:00,66.44,66.5,66.43,66.47,23600.0,43.1777,43.2167,43.1712,43.1972,23600.0
2009-12-15 12:40:00,66.48,66.52,66.44,66.45,32500.0,43.2037,43.2297,43.1777,43.1842,32500.0
2009-12-15 12:45:00,66.45,66.46,66.31,66.4,45900.0,43.1842,43.1907,43.0932,43.1517,45900.0
2009-12-15 12:50:00,66.4,66.41,66.28,66.3,59600.0,43.1517,43.1582,43.0737,43.0867,59600.0
2009-12-15 12:55:00,66.3,66.3,66.23,66.28,46400.0,43.0867,43.0867,43.0412,43.0737,46400.0
2009-12-15 13:00:00,66.28,66.49,66.2,66.49,58400.0,43.0737,43.2102,43.0217,43.2102,58400.0
2009-12-15 13:05:00,66.48,66.52,66.45,66.47,663400.0,43.2037,43.2297,43.1842,43.1972,663400.0
2009-12-15 13:10:00,66.47,66.63,66.47,66.61,48100.0,43.1972,43.3012,43.1972,43.2882,48100.0
2009-12-15 13:15:00,66.6,66.65,66.53,66.56,25700.0,43.2817,43.3142,43.2362,43.2557,25700.0
2009-12-15 13:20:00,66.57,66.6,66.48,66.55,24100.0,43.2622,43.2817,43.2037,43.2492,24100.0
2009-12-15 13:25:00,66.56,66.59,66.5,66.59,18000.0,43.2557,43.2752,43.2167,43.2752,18000.0
2009-12-15 13:30:00,66.59,66.6,66.51,66.53,17000.0,43.2752,43.2817,43.2232,43.2362,17000.0
2009-12-15 13:35:00,66.54,66.6,66.54,66.57,26300.0,43.2427,43.2817,43.2427,43.2622,26300.0
2009-12-15 13:40:00,66.59,66.59,66.46,66.51,96600.0,43.2752,43.2752,43.1907,43.2232,96600.0
2009-12-15 13:45:00,66.51,66.55,66.43,66.47,27900.0,43.2232,43.2492,43.1712,43.1972,27900.0
2009-12-15 13:50:00,66.47,66.59,66.43,66.51,24200.0,43.1972,43.2752,43.1712,43.2232,24200.0
2009-12-15 13:55:00,66.51,66.51,66.34,66.42,88500.0,43.2232,43.2232,43.1127,43.1647,88500.0
2009-12-15 14:00:00,66.42,66.5,66.39,66.44,61000.0,43.1647,43.2167,43.1452,43.1777,61000.0
2009-12-15 14:05:00,66.45,66.56,66.45,66.5,41000.0,43.1842,43.2557,43.1842,43.2167,41000.0
2009-12-15 14:10:00,66.5,66.58,66.49,66.57,40700.0,43.2167,43.2687,43.2102,43.2622,40700.0
2009-12-15 14:15:00,66.58,66.63,66.54,66.54,28200.0,43.2687,43.3012,43.2427,43.2427,28200.0
2009-12-15 14:20:00,66.53,66.57,66.44,66.44,76900.0,43.2362,43.2622,43.1777,43.1777,76900.0
2009-12-15 14:25:00,66.44,66.44,66.36,66.4,37900.0,43.1777,43.1777,43.1257,43.1517,37900.0
2009-12-15 14:30:00,66.42,66.46,66.35,66.43,38600.0,43.1647,43.1907,43.1192,43.1712,38600.0
2009-12-15 14:35:00,66.45,66.5,66.38,66.43,29700.0,43.1842,43.2167,43.1387,43.1712,29700.0
2009-12-15 14:40:00,66.44,66.49,66.4,66.48,25600.0,43.1777,43.2102,43.1517,43.2037,25600.0
2009-12-15 14:45:00,66.48,66.5,66.39,66.4,25500.0,43.2037,43.2167,43.1452,43.1517,25500.0
2009-12-15 14:50:00,66.4,66.4,66.31,66.33,40500.0,43.1517,43.1517,43.0932,43.1062,40500.0
2009-12-15 14:55:00,66.32,66.37,66.25,66.29,59700.0,43.0997,43.1322,43.0542,43.0802,59700.0
2009-12-15 15:00:00,66.3,66.44,66.3,66.42,47100.0,43.0867,43.1777,43.0867,43.1647,47100.0
2009-12-15 15:05:00,66.42,66.45,66.37,66.42,44000.0,43.1647,43.1842,43.1322,43.1647,44000.0
2009-12-15 15:10:00,66.43,66.46,66.41,66.43,34900.0,43.1712,43.1907,43.1582,43.1712,34900.0
2009-12-15 15:15:00,66.44,66.44,66.37,66.43,35500.0,43.1777,43.1777,43.1322,43.1712,35500.0
2009-12-15 15:20:00,66.42,66.42,66.21,66.23,92700.0,43.1647,43.1647,43.0282,43.0412,92700.0
2009-12-15 15:25:00,66.22,67.07,66.16,66.35,103500.0,43.0347,43.5871,42.9957,43.1192,103500.0
2009-12-15 15:30:00,66.35,66.36,66.24,66.32,92000.0,43.1192,43.1257,43.0477,43.0997,92000.0
2009-12-15 15:35:00,66.31,66.38,66.26,66.28,76500.0,43.0932,43.1387,43.0607,43.0737,76500.0
2009-12-15 15:40:00,66.28,66.33,66.11,66.16,93800.0,43.0737,43.1062,42.9632,42.9957,93800.0
2009-12-15 15:45:00,66.16,66.2,66.05,66.19,115800.0,42.9957,43.0217,42.9242,43.0152,115800.0
2009-12-15 15:50:00,66.19,66.44,66.19,66.43,154500.0,43.0152,43.1777,43.0152,43.1712,154500.0
2009-12-15 15:55:00,66.44,66.46,66.32,66.41,215600.0,43.1777,43.1907,43.0997,43.1582,215600.0
2009-12-16 09:30:00,66.78,66.96,66.51,66.84,68900.0,43.3986,43.5156,43.2232,43.4376,68900.0
2009-12-16 09:35:00,66.83,66.96,66.64,66.91,49100.0,43.4311,43.5156,43.3077,43.4831,49100.0
2009-12-16 09:40:00,66.93,66.99,66.83,66.93,45500.0,43.4961,43.5351,43.4311,43.4961,45500.0
2009-12-16 09:45:00,66.95,67.03,66.9,66.99,83300.0,43.5091,43.5611,43.4766,43.5351,83300.0
2009-12-16 09:50:00,67.01,67.3,66.98,67.21,78600.0,43.5481,43.7366,43.5286,43.6781,78600.0
2009-12-16 09:55:00,67.22,67.25,66.99,67.02,37400.0,43.6846,43.7041,43.5351,43.5546,37400.0
2009-12-16 10:00:00,67.0,67.18,66.99,67.18,67300.0,43.5416,43.6586,43.5351,43.6586,67300.0
2009-12-16 10:05:00,67.18,67.3,67.16,67.21,94300.0,43.6586,43.7366,43.6456,43.6781,94300.0
2009-12-16 10:10:00,67.22,67.25,67.12,67.13,38800.0,43.6846,43.7041,43.6196,43.6261,38800.0
2009-12-16 10:15:00,67.12,67.14,67.06,67.12,39400.0,43.6196,43.6326,43.5806,43.6196,39400.0
2009-12-16 10:20:00,67.12,67.18,67.03,67.13,41800.0,43.6196,43.6586,43.5611,43.6261,41800.0
2009-12-16 10:25:00,67.13,67.33,67.1,67.23,47200.0,43.6261,43.7561,43.6066,43.6911,47200.0
2009-12-16 10:30:00,67.25,67.68,67.24,67.65,176600.0,43.7041,43.9835,43.6976,43.964,176600.0
2009-12-16 10:35:00,67.64,67.91,67.64,67.84,82700.0,43.9575,44.133,43.9575,44.0875,82700.0
2009-12-16 10:40:00,67.86,68.1,67.83,67.96,109600.0,44.1005,44.2565,44.081,44.1655,109600.0
2009-12-16 10:45:00,67.96,67.96,67.77,67.8,57900.0,44.1655,44.1655,44.042,44.0615,57900.0
2009-12-16 10:50:00,67.78,67.9,67.78,67.84,30400.0,44.0485,44.1265,44.0485,44.0875,30400.0
2009-12-16 10:55:00,67.84,68.0,67.8,68.0,60300.0,44.0875,44.1915,44.0615,44.1915,60300.0
2009-12-16 11:00:00,67.99,68.18,67.97,68.15,68800.0,44.185,44.3085,44.172,44.289,68800.0
2009-12-16 11:05:00,68.16,68.21,68.1,68.18,44000.0,44.2955,44.328,44.2565,44.3085,44000.0
2009-12-16 11:10:00,68.18,68.29,68.17,68.29,42000.0,44.3085,44.3799,44.302,44.3799,42000.0
2009-12-16 11:15:00,68.29,68.29,68.1,68.11,58300.0,44.3799,44.3799,44.2565,44.263,58300.0
2009-12-16 11:20:00,68.13,68.24,68.08,68.22,33000.0,44.276,44.3475,44.2435,44.3345,33000.0
2009-12-16 11:25:00,68.21,68.25,68.15,68.25,49200.0,44.328,44.354,44.289,44.354,49200.0
2009-12-16 11:30:00,68.25,68.3,68.2,68.3,49400.0,44.354,44.3864,44.3215,44.3864,49400.0
2009-12-16 11:35:00,68.29,68.3,68.1,68.25,66700.0,44.3799,44.3864,44.2565,44.354,66700.0
2009-12-16 11:40:00,68.26,68.3,68.2,68.26,48900.0,44.3605,44.3864,44.3215,44.3605,48900.0
2009-12-16 11:45:00,68.26,68.29,68.16,68.25,30100.0,44.3605,44.3799,44.2955,44.354,30100.0
2009-12-16 11:50:00,68.24,68.24,68.16,68.18,33400.0,44.3475,44.3475,44.2955,44.3085,33400.0
2009-12-16 11:55:00,68.18,68.24,68.13,68.17,46600.0,44.3085,44.3475,44.276,44.302,46600.0
2009-12-16 12:00:00,68.17,68.23,68.14,68.23,33800.0,44.302,44.341,44.2825,44.341,33800.0
2009-12-16 12:05:00,68.21,68.25,68.13,68.19,35000.0,44.328,44.354,44.276,44.315,35000.0
2009-12-16 12:10:00,68.19,68.19,68.13,68.17,24100.0,44.315,44.315,44.276,44.302,24100.0
2009-12-16 12:15:00,68.17,68.18,68.07,68.1,50300.0,44.302,44.3085,44.237,44.2565,50300.0
2009-12-16 12:20:00,68.11,68.13,68.03,68.05,42700.0,44.263,44.276,44.211,44.224,42700.0
2009-12-16 12:25:00,68.05,68.2,68.03,68.18,36700.0,44.224,44.3215,44.211,44.3085,36700.0
2009-12-16 12:30:00,68.2,68.23,68.16,68.18,36900.0,44.3215,44.341,44.2955,44.3085,36900.0
2009-12-16 12:35:00,68.18,68.23,68.13,68.23,28900.0,44.3085,44.341,44.276,44.341,28900.0
2009-12-16 12:40:00,68.22,68.23,68.11,68.12,14000.0,44.3345,44.341,44.263,44.2695,14000.0
2009-12-16 12:45:00,68.12,68.12,68.04,68.05,22000.0,44.2695,44.2695,44.2175,44.224,22000.0
2009-12-16 12:50:00,68.06,68.08,68.02,68.02,22700.0,44.2305,44.2435,44.2045,44.2045,22700.0
2009-12-16 12:55:00,68.03,68.04,68.0,68.0,44000.0,44.211,44.2175,44.1915,44.1915,44000.0
2009-12-16 13:00:00,68.0,68.07,68.0,68.04,42600.0,44.1915,44.237,44.1915,44.2175,42600.0
2009-12-16 13:05:00,68.05,68.06,68.01,68.06,28500.0,44.224,44.2305,44.198,44.2305,28500.0
2009-12-16 13:10:00,68.05,68.11,68.02,68.11,19300.0,44.224,44.263,44.2045,44.263,19300.0
2009-12-16 13:15:00,68.1,68.25,68.1,68.17,31600.0,44.2565,44.354,44.2565,44.302,31600.0
2009-12-16 13:20:00,68.17,68.25,68.15,68.24,55800.0,44.302,44.354,44.289,44.3475,55800.0
2009-12-16 13:25:00,68.24,68.24,68.2,68.22,21700.0,44.3475,44.3475,44.3215,44.3345,21700.0
2009-12-16 13:30:00,68.21,68.25,68.19,68.22,35600.0,44.328,44.354,44.315,44.3345,35600.0
2009-12-16 13:35:00,68.21,68.27,68.21,68.23,47700.0,44.328,44.367,44.328,44.341,47700.0
2009-12-16 13:40:00,68.24,68.28,68.18,68.18,39200.0,44.3475,44.3735,44.3085,44.3085,39200.0
2009-12-16 13:45:00,68.19,68.21,68.15,68.16,31200.0,44.315,44.328,44.289,44.2955,31200.0
2009-12-16 13:50:00,68.17,68.19,68.12,68.14,21500.0,44.302,44.315,44.2695,44.2825,21500.0
2009-12-16 13:55:00,68.14,68.14,68.08,68.11,25900.0,44.2825,44.2825,44.2435,44.263,25900.0
2009-12-16 14:00:00,68.11,68.14,68.04,68.07,69800.0,44.263,44.2825,44.2175,44.237,69800.0
2009-12-16 14:05:00,68.07,68.08,68.02,68.03,34600.0,44.237,44.2435,44.2045,44.211,34600.0
2009-12-16 14:10:00,68.03,68.11,68.01,68.03,22900.0,44.211,44.263,44.198,44.211,22900.0
2009-12-16 14:15:00,68.05,68.21,67.99,68.13,72500.0,44.224,44.328,44.185,44.276,72500.0
2009-12-16 14:20:00,68.16,68.22,67.9,68.03,56900.0,44.2955,44.3345,44.1265,44.211,56900.0
2009-12-16 14:25:00,68.01,68.16,67.95,68.08,34400.0,44.198,44.2955,44.159,44.2435,34400.0
2009-12-16 14:30:00,68.09,68.12,68.0,68.0,25700.0,44.25,44.2695,44.1915,44.1915,25700.0
2009-12-16 14:35:00,68.01,68.13,67.96,68.13,25300.0,44.198,44.276,44.1655,44.276,25300.0
2009-12-16 14:40:00,68.12,68.14,67.98,68.07,39500.0,44.2695,44.2825,44.1785,44.237,39500.0
2009-12-16 14:45:00,68.06,68.1,67.97,68.0,30400.0,44.2305,44.2565,44.172,44.1915,30400.0
2009-12-16 14:50:00,67.99,68.06,67.93,67.93,51500.0,44.185,44.2305,44.146,44.146,51500.0
2009-12-16 14:55:00,67.96,68.0,67.87,67.95,46600.0,44.1655,44.1915,44.107,44.159,46600.0
2009-12-16 15:00:00,67.95,67.97,67.86,67.95,44500.0,44.159,44.172,44.1005,44.159,44500.0
2009-12-16 15:05:00,67.97,68.01,67.89,67.98,54100.0,44.172,44.198,44.12,44.1785,54100.0
2009-12-16 15:10:00,67.97,68.07,67.97,67.99,41500.0,44.172,44.237,44.172,44.185,41500.0
2009-12-16 15:15:00,67.98,68.17,67.94,68.14,64700.0,44.1785,44.302,44.1525,44.2825,64700.0
2009-12-16 15:20:00,68.15,68.18,67.85,67.97,53600.0,44.289,44.3085,44.094,44.172,53600.0
2009-12-16 15:25:00,67.97,67.97,67.8,67.82,47900.0,44.172,44.172,44.0615,44.0745,47900.0
2009-12-16 15:30:00,67.81,67.94,67.8,67.89,42000.0,44.068,44.1525,44.0615,44.12,42000.0
2009-12-16 15:35:00,67.89,68.03,67.85,68.03,39900.0,44.12,44.211,44.094,44.211,39900.0
2009-12-16 15:40:00,68.02,68.02,67.93,67.94,63400.0,44.2045,44.2045,44.146,44.1525,63400.0
2009-12-16 15:45:00,67.94,67.98,67.84,67.97,75300.0,44.1525,44.1785,44.0875,44.172,75300.0
2009-12-16 15:50:00,67.97,67.97,67.8,67.91,106100.0,44.172,44.172,44.0615,44.133,106100.0
2009-12-16 15:55:00,67.89,67.97,67.85,67.97,123300.0,44.12,44.172,44.094,44.172,123300.0
2009-12-17 09:30:00,67.91,68.0,67.45,67.64,139500.0,44.133,44.1915,43.8341,43.9575,139500.0
2009-12-17 09:35:00,67.65,68.21,67.64,68.02,171600.0,43.964,44.328,43.9575,44.2045,171600.0
2009-12-17 09:40:00,68.03,68.07,67.78,67.82,76700.0,44.211,44.237,44.0485,44.0745,76700.0
2009-12-17 09:45:00,67.82,67.83,67.57,67.57,55300.0,44.0745,44.081,43.912,43.912,55300.0
2009-12-17 09:50:00,67.57,67.58,67.23,67.29,98100.0,43.912,43.9185,43.6911,43.7301,98100.0
2009-12-17 09:55:00,67.28,67.34,66.97,66.97,79500.0,43.7236,43.7626,43.5221,43.5221,79500.0
2009-12-17 10:00:00,66.97,67.25,66.97,67.09,67500.0,43.5221,43.7041,43.5221,43.6001,67500.0
2009-12-17 10:05:00,67.1,67.29,67.02,67.29,50400.0,43.6066,43.7301,43.5546,43.7301,50400.0
2009-12-17 10:10:00,67.29,67.45,67.28,67.38,44900.0,43.7301,43.8341,43.7236,43.7886,44900.0
2009-12-17 10:15:00,67.38,67.4,67.2,67.33,36400.0,43.7886,43.8016,43.6716,43.7561,36400.0
2009-12-17 10:20:00,67.35,67.51,67.33,67.44,24200.0,43.7691,43.873,43.7561,43.8276,24200.0
2009-12-17 10:25:00,67.44,67.47,67.31,67.47,18300.0,43.8276,43.8471,43.7431,43.8471,18300.0
2009-12-17 10:30:00,67.48,68.62,67.46,68.57,292800.0,43.8536,44.5944,43.8406,44.5619,292800.0
2009-12-17 10:35:00,68.57,68.65,68.22,68.35,103200.0,44.5619,44.6139,44.3345,44.4189,103200.0
2009-12-17 10:40:00,68.37,68.56,68.27,68.52,74500.0,44.4319,44.5554,44.367,44.5294,74500.0
2009-12-17 10:45:00,68.5,68.87,68.45,68.82,159600.0,44.5164,44.7569,44.4839,44.7244,159600.0
2009-12-17 10:50:00,68.85,69.29,68.82,69.27,319200.0,44.7439,45.0298,44.7244,45.0168,319200.0
2009-12-17 10:55:00,69.27,69.44,69.03,69.22,196800.0,45.0168,45.1273,44.8609,44.9843,196800.0
2009-12-17 11:00:00,69.22,69.23,68.97,69.03,66800.0,44.9843,44.9908,44.8219,44.8609,66800.0
2009-12-17 11:05:00,69.03,69.04,68.72,68.98,153500.0,44.8609,44.8674,44.6594,44.8284,153500.0
2009-12-17 11:10:00,68.98,69.18,68.98,68.99,86000.0,44.8284,44.9583,44.8284,44.8349,86000.0
2009-12-17 11:15:00,68.98,69.04,68.95,68.97,81700.0,44.8284,44.8674,44.8089,44.8219,81700.0
2009-12-17 11:20:00,68.97,69.03,68.95,68.99,65200.0,44.8219,44.8609,44.8089,44.8349,65200.0
2009-12-17 11:25:00,69.0,69.16,68.98,69.01,130600.0,44.8414,44.9453,44.8284,44.8479,130600.0
2009-12-17 11:30:00,69.01,69.05,68.85,68.91,80300.0,44.8479,44.8739,44.7439,44.7829,80300.0
2009-12-17 11:35:00,68.9,69.07,68.86,69.02,75200.0,44.7764,44.8869,44.7504,44.8544,75200.0
2009-12-17 11:40:00,69.03,69.08,68.87,69.04,53500.0,44.8609,44.8934,44.7569,44.8674,53500.0
2009-12-17 11:45:00,69.06,69.06,68.93,68.97,59400.0,44.8804,44.8804,44.7959,44.8219,59400.0
2009-12-17 11:50:00,68.97,68.97,68.75,68.81,56700.0,44.8219,44.8219,44.6789,44.7179,56700.0
2009-12-17 11:55:00,68.82,68.95,68.8,68.93,46100.0,44.7244,44.8089,44.7114,44.7959,46100.0
2009-12-17 12:00:00,68.92,68.94,68.83,68.9,73500.0,44.7894,44.8024,44.7309,44.7764,73500.0
2009-12-17 12:05:00,68.89,68.95,68.88,68.93,82200.0,44.7699,44.8089,44.7634,44.7959,82200.0
2009-12-17 12:10:00,68.94,68.94,68.84,68.88,35700.0,44.8024,44.8024,44.7374,44.7634,35700.0
2009-12-17 12:15:00,68.88,68.9,68.8,68.85,46300.0,44.7634,44.7764,44.7114,44.7439,46300.0
2009-12-17 12:20:00,68.84,68.9,68.82,68.85,27700.0,44.7374,44.7764,44.7244,44.7439,27700.0
2009-12-17 12:25:00,68.88,68.93,68.82,68.93,44100.0,44.7634,44.7959,44.7244,44.7959,44100.0
2009-12-17 12:30:00,68.93,69.12,68.93,69.11,61300.0,44.7959,44.9193,44.7959,44.9128,61300.0
2009-12-17 12:35:00,69.09,69.13,68.97,69.09,44800.0,44.8998,44.9258,44.8219,44.8998,44800.0
2009-12-17 12:40:00,69.07,69.09,68.99,69.02,30000.0,44.8869,44.8998,44.8349,44.8544,30000.0
2009-12-17 12:45:00,69.03,69.04,68.9,68.99,55400.0,44.8609,44.8674,44.7764,44.8349,55400.0
2009-12-17 12:50:00,69.0,69.09,68.97,69.06,19300.0,44.8414,44.8998,44.8219,44.8804,19300.0
2009-12-17 12:55:00,69.05,69.07,69.0,69.04,20800.0,44.8739,44.8869,44.8414,44.8674,20800.0
2009-12-17 13:00:00,69.05,69.08,68.98,68.98,42500.0,44.8739,44.8934,44.8284,44.8284,42500.0
2009-12-17 13:05:00,68.97,68.99,68.9,68.9,40800.0,44.8219,44.8349,44.7764,44.7764,40800.0
2009-12-17 13:10:00,68.9,68.99,68.87,68.98,43600.0,44.7764,44.8349,44.7569,44.8284,43600.0
2009-12-17 13:15:00,68.98,68.99,68.89,68.91,39200.0,44.8284,44.8349,44.7699,44.7829,39200.0
2009-12-17 13:20:00,68.91,68.95,68.87,68.95,20800.0,44.7829,44.8089,44.7569,44.8089,20800.0
2009-12-17 13:25:00,68.95,69.02,68.94,69.02,23400.0,44.8089,44.8544,44.8024,44.8544,23400.0
2009-12-17 13:30:00,69.01,69.03,68.96,68.98,39200.0,44.8479,44.8609,44.8154,44.8284,39200.0
2009-12-17 13:35:00,68.97,68.97,68.93,68.93,13500.0,44.8219,44.8219,44.7959,44.7959,13500.0
2009-12-17 13:40:00,68.93,68.98,68.79,68.79,35100.0,44.7959,44.8284,44.7049,44.7049,35100.0
2009-12-17 13:45:00,68.79,68.8,68.64,68.64,66600.0,44.7049,44.7114,44.6074,44.6074,66600.0
2009-12-17 13:50:00,68.64,68.74,68.6,68.72,95300.0,44.6074,44.6724,44.5814,44.6594,95300.0
2009-12-17 13:55:00,68.74,68.9,68.72,68.88,50900.0,44.6724,44.7764,44.6594,44.7634,50900.0
2009-12-17 14:00:00,68.87,68.89,68.8,68.8,31500.0,44.7569,44.7699,44.7114,44.7114,31500.0
2009-12-17 14:05:00,68.79,68.84,68.75,68.77,31300.0,44.7049,44.7374,44.6789,44.6919,31300.0
2009-12-17 14:10:00,68.78,68.88,68.77,68.81,30800.0,44.6984,44.7634,44.6919,44.7179,30800.0
2009-12-17 14:15:00,68.82,68.82,68.7,68.7,22600.0,44.7244,44.7244,44.6464,44.6464,22600.0
2009-12-17 14:20:00,68.69,68.8,68.69,68.75,57700.0,44.6399,44.7114,44.6399,44.6789,57700.0
2009-12-17 14:25:00,68.75,68.81,68.73,68.75,22400.0,44.6789,44.7179,44.6659,44.6789,22400.0
2009-12-17 14:30:00,68.74,68.78,68.74,68.77,23700.0,44.6724,44.6984,44.6724,44.6919,23700.0
2009-12-17 14:35:00,68.77,69.04,68.74,69.02,32500.0,44.6919,44.8674,44.6724,44.8544,32500.0
2009-12-17 14:40:00,69.01,69.03,68.97,69.02,25500.0,44.8479,44.8609,44.8219,44.8544,25500.0
2009-12-17 14:45:00,69.01,69.05,68.97,69.01,57400.0,44.8479,44.8739,44.8219,44.8479,57400.0
2009-12-17 14:50:00,69.01,69.09,68.98,69.06,36800.0,44.8479,44.8998,44.8284,44.8804,36800.0
2009-12-17 14:55:00,69.07,69.07,68.98,69.01,14200.0,44.8869,44.8869,44.8284,44.8479,14200.0
2009-12-17 15:00:00,69.01,69.01,68.92,68.93,26300.0,44.8479,44.8479,44.7894,44.7959,26300.0
2009-12-17 15:05:00,68.93,69.06,68.92,69.04,50100.0,44.7959,44.8804,44.7894,44.8674,50100.0
2009-12-17 15:10:00,69.05,69.06,68.88,68.88,44700.0,44.8739,44.8804,44.7634,44.7634,44700.0
2009-12-17 15:15:00,68.88,68.95,68.86,68.95,37100.0,44.7634,44.8089,44.7504,44.8089,37100.0
2009-12-17 15:20:00,68.94,68.95,68.88,68.9,44700.0,44.8024,44.8089,44.7634,44.7764,44700.0
2009-12-17 15:25:00,68.91,68.95,68.9,68.91,48000.0,44.7829,44.8089,44.7764,44.7829,48000.0
2009-12-17 15:30:00,68.92,69.05,68.9,69.0,125600.0,44.7894,44.8739,44.7764,44.8414,125600.0
2009-12-17 15:35:00,69.01,69.04,68.93,68.99,59000.0,44.8479,44.8674,44.7959,44.8349,59000.0
2009-12-17 15:40:00,68.99,69.05,68.91,68.99,119700.0,44.8349,44.8739,44.7829,44.8349,119700.0
2009-12-17 15:45:00,69.0,69.01,68.85,68.89,78600.0,44.8414,44.8479,44.7439,44.7699,78600.0
2009-12-17 15:50:00,68.9,68.91,68.71,68.75,102800.0,44.7764,44.7829,44.6529,44.6789,102800.0
2009-12-17 15:55:00,68.75,68.8,68.69,68.75,150400.0,44.6789,44.7114,44.6399,44.6789,150400.0
2009-12-18 09:30:00,69.51,69.79,69.26,69.75,1148200.0,45.1728,45.3548,45.0103,45.3288,1148200.0
2009-12-18 09:35:00,69.74,70.0,69.64,69.89,149100.0,45.3223,45.4912,45.2573,45.4197,149100.0
2009-12-18 09:40:00,69.9,70.12,69.8,70.1,144400.0,45.4262,45.5692,45.3613,45.5562,144400.0
2009-12-18 09:45:00,70.1,70.34,70.1,70.21,147500.0,45.5562,45.7122,45.5562,45.6277,147500.0
2009-12-18 09:50:00,70.2,70.21,69.8,69.87,103600.0,45.6212,45.6277,45.3613,45.4068,103600.0
2009-12-18 09:55:00,69.85,69.87,69.76,69.86,38000.0,45.3938,45.4068,45.3353,45.4003,38000.0
2009-12-18 10:00:00,69.85,69.97,69.81,69.93,72500.0,45.3938,45.4717,45.3678,45.4457,72500.0
2009-12-18 10:05:00,69.94,70.09,69.93,70.01,60100.0,45.4522,45.5497,45.4457,45.4977,60100.0
2009-12-18 10:10:00,70.0,70.21,69.99,70.1,61400.0,45.4912,45.6277,45.4847,45.5562,61400.0
2009-12-18 10:15:00,70.08,70.19,69.98,70.0,49800.0,45.5432,45.6147,45.4782,45.4912,49800.0
2009-12-18 10:20:00,69.97,70.05,69.95,69.99,102200.0,45.4717,45.5237,45.4587,45.4847,102200.0
2009-12-18 10:25:00,69.99,70.0,69.79,69.82,43800.0,45.4847,45.4912,45.3548,45.3743,43800.0
2009-12-18 10:30:00,69.83,69.97,69.78,69.96,52700.0,45.3808,45.4717,45.3483,45.4652,52700.0
2009-12-18 10:35:00,69.97,70.0,69.82,69.88,63900.0,45.4717,45.4912,45.3743,45.4133,63900.0
2009-12-18 10:40:00,69.89,69.91,69.74,69.87,80700.0,45.4197,45.4327,45.3223,45.4068,80700.0
2009-12-18 10:45:00,69.87,69.9,69.6,69.6,50400.0,45.4068,45.4262,45.2313,45.2313,50400.0
2009-12-18 10:50:00,69.62,69.69,69.51,69.62,64300.0,45.2443,45.2898,45.1728,45.2443,64300.0
2009-12-18 10:55:00,69.62,69.82,69.58,69.81,47300.0,45.2443,45.3743,45.2183,45.3678,47300.0
2009-12-18 11:00:00,69.78,69.89,69.77,69.87,50700.0,45.3483,45.4197,45.3418,45.4068,50700.0
2009-12-18 11:05:00,69.87,69.88,69.8,69.84,126400.0,45.4068,45.4133,45.3613,45.3873,126400.0
2009-12-18 11:10:00,69.84,69.92,69.81,69.83,42100.0,45.3873,45.4392,45.3678,45.3808,42100.0
2009-12-18 11:15:00,69.84,69.86,69.53,69.53,98800.0,45.3873,45.4003,45.1858,45.1858,98800.0
2009-12-18 11:20:00,69.54,69.57,69.49,69.55,59900.0,45.1923,45.2118,45.1598,45.1988,59900.0
2009-12-18 11:25:00,69.57,69.64,69.51,69.52,41700.0,45.2118,45.2573,45.1728,45.1793,41700.0
2009-12-18 11:30:00,69.53,69.56,69.43,69.51,40700.0,45.1858,45.2053,45.1208,45.1728,40700.0
2009-12-18 11:35:00,69.49,69.53,69.41,69.43,46500.0,45.1598,45.1858,45.1078,45.1208,46500.0
2009-12-18 11:40:00,69.44,69.5,69.35,69.43,37800.0,45.1273,45.1663,45.0688,45.1208,37800.0
2009-12-18 11:45:00,69.4,69.58,69.38,69.54,50800.0,45.1013,45.2183,45.0883,45.1923,50800.0
2009-12-18 11:50:00,69.54,69.66,69.52,69.63,36300.0,45.1923,45.2703,45.1793,45.2508,36300.0
2009-12-18 11:55:00,69.63,69.76,69.61,69.7,30500.0,45.2508,45.3353,45.2378,45.2963,30500.0
2009-12-18 12:00:00,69.7,69.73,69.62,69.62,24900.0,45.2963,45.3158,45.2443,45.2443,24900.0
2009-12-18 12:05:00,69.65,69.67,69.5,69.55,23600.0,45.2638,45.2768,45.1663,45.1988,23600.0
2009-12-18 12:10:00,69.56,69.75,69.56,69.74,21400.0,45.2053,45.3288,45.2053,45.3223,21400.0
2009-12-18 12:15:00,69.73,69.87,69.73,69.78,56200.0,45.3158,45.4068,45.3158,45.3483,56200.0
2009-12-18 12:20:00,69.77,69.79,69.69,69.72,43600.0,45.3418,45.3548,45.2898,45.3093,43600.0
2009-12-18 12:25:00,69.72,69.72,69.61,69.63,30600.0,45.3093,45.3093,45.2378,45.2508,30600.0
2009-12-18 12:30:00,69.64,69.68,69.61,69.64,23400.0,45.2573,45.2833,45.2378,45.2573,23400.0
2009-12-18 12:35:00,69.65,69.89,69.64,69.79,75200.0,45.2638,45.4197,45.2573,45.3548,75200.0
2009-12-18 12:40:00,69.79,69.83,69.75,69.8,29300.0,45.3548,45.3808,45.3288,45.3613,29300.0
2009-12-18 12:45:00,69.8,69.84,69.75,69.78,29100.0,45.3613,45.3873,45.3288,45.3483,29100.0
2009-12-18 12:50:00,69.77,69.84,69.75,69.81,31500.0,45.3418,45.3873,45.3288,45.3678,31500.0
2009-12-18 12:55:00,69.78,69.78,69.71,69.76,33400.0,45.3483,45.3483,45.3028,45.3353,33400.0
2009-12-18 13:00:00,69.76,69.76,69.68,69.69,25900.0,45.3353,45.3353,45.2833,45.2898,25900.0
2009-12-18 13:05:00,69.69,69.77,69.65,69.75,31600.0,45.2898,45.3418,45.2638,45.3288,31600.0
2009-12-18 13:10:00,69.76,69.79,69.7,69.7,34300.0,45.3353,45.3548,45.2963,45.2963,34300.0
2009-12-18 13:15:00,69.71,69.72,69.62,69.68,38900.0,45.3028,45.3093,45.2443,45.2833,38900.0
2009-12-18 13:20:00,69.69,69.74,69.6,69.71,41700.0,45.2898,45.3223,45.2313,45.3028,41700.0
2009-12-18 13:25:00,69.71,69.85,69.69,69.78,41700.0,45.3028,45.3938,45.2898,45.3483,41700.0
2009-12-18 13:30:00,69.76,69.79,69.7,69.74,19000.0,45.3353,45.3548,45.2963,45.3223,19000.0
2009-12-18 13:35:00,69.74,69.78,69.69,69.75,31700.0,45.3223,45.3483,45.2898,45.3288,31700.0
2009-12-18 13:40:00,69.76,69.8,69.75,69.8,19500.0,45.3353,45.3613,45.3288,45.3613,19500.0
2009-12-18 13:45:00,69.8,69.88,69.79,69.81,28300.0,45.3613,45.4133,45.3548,45.3678,28300.0
2009-12-18 13:50:00,69.81,69.84,69.76,69.76,21800.0,45.3678,45.3873,45.3353,45.3353,21800.0
2009-12-18 13:55:00,69.75,69.82,69.7,69.8,34000.0,45.3288,45.3743,45.2963,45.3613,34000.0
2009-12-18 14:00:00,69.79,69.82,69.75,69.78,27700.0,45.3548,45.3743,45.3288,45.3483,27700.0
2009-12-18 14:05:00,69.78,69.78,69.72,69.72,21000.0,45.3483,45.3483,45.3093,45.3093,21000.0
2009-12-18 14:10:00,69.73,69.75,69.63,69.71,54800.0,45.3158,45.3288,45.2508,45.3028,54800.0
2009-12-18 14:15:00,69.71,69.84,69.7,69.79,38700.0,45.3028,45.3873,45.2963,45.3548,38700.0
2009-12-18 14:20:00,69.78,69.82,69.72,69.78,31900.0,45.3483,45.3743,45.3093,45.3483,31900.0
2009-12-18 14:25:00,69.78,69.83,69.72,69.73,38300.0,45.3483,45.3808,45.3093,45.3158,38300.0
2009-12-18 14:30:00,69.74,69.74,69.67,69.68,56400.0,45.3223,45.3223,45.2768,45.2833,56400.0
2009-12-18 14:35:00,69.68,69.8,69.66,69.76,26000.0,45.2833,45.3613,45.2703,45.3353,26000.0
2009-12-18 14:40:00,69.75,69.81,69.75,69.76,15400.0,45.3288,45.3678,45.3288,45.3353,15400.0
2009-12-18 14:45:00,69.76,69.79,69.66,69.67,26500.0,45.3353,45.3548,45.2703,45.2768,26500.0
2009-12-18 14:50:00,69.67,69.72,69.64,69.72,42600.0,45.2768,45.3093,45.2573,45.3093,42600.0
2009-12-18 14:55:00,69.73,69.77,69.68,69.7,34700.0,45.3158,45.3418,45.2833,45.2963,34700.0
2009-12-18 15:00:00,69.69,69.74,69.67,69.72,43400.0,45.2898,45.3223,45.2768,45.3093,43400.0
2009-12-18 15:05:00,69.71,69.75,69.65,69.67,50200.0,45.3028,45.3288,45.2638,45.2768,50200.0
2009-12-18 15:10:00,69.67,69.68,69.57,69.6,53700.0,45.2768,45.2833,45.2118,45.2313,53700.0
2009-12-18 15:15:00,69.6,69.71,69.55,69.65,61600.0,45.2313,45.3028,45.1988,45.2638,61600.0
2009-12-18 15:20:00,69.65,69.66,69.52,69.55,109700.0,45.2638,45.2703,45.1793,45.1988,109700.0
2009-12-18 15:25:00,69.54,69.55,69.42,69.48,91000.0,45.1923,45.1988,45.1143,45.1533,91000.0
2009-12-18 15:30:00,69.49,69.5,69.36,69.46,75200.0,45.1598,45.1663,45.0753,45.1403,75200.0
2009-12-18 15:35:00,69.46,69.48,69.38,69.4,77000.0,45.1403,45.1533,45.0883,45.1013,77000.0
2009-12-18 15:40:00,69.39,69.44,69.31,69.4,138000.0,45.0948,45.1273,45.0428,45.1013,138000.0
2009-12-18 15:45:00,69.4,69.48,69.37,69.48,81200.0,45.1013,45.1533,45.0818,45.1533,81200.0
2009-12-18 15:50:00,69.48,69.6,69.48,69.59,112600.0,45.1533,45.2313,45.1533,45.2248,112600.0
2009-12-18 15:55:00,69.59,69.62,69.49,69.62,152200.0,45.2248,45.2443,45.1598,45.2443,152200.0
2009-12-21 09:30:00,70.56,71.01,70.5,70.98,151500.0,45.8552,46.1476,45.8162,46.1281,151500.0
2009-12-21 09:35:00,70.96,71.2,70.85,71.08,77500.0,46.1151,46.2711,46.0436,46.1931,77500.0
2009-12-21 09:40:00,71.08,71.18,71.05,71.09,47000.0,46.1931,46.2581,46.1736,46.1996,47000.0
2009-12-21 09:45:00,71.06,71.08,70.87,70.88,102700.0,46.1801,46.1931,46.0566,46.0631,102700.0
2009-12-21 09:50:00,70.9,70.94,70.77,70.8,34700.0,46.0761,46.1021,45.9916,46.0111,34700.0
2009-12-21 09:55:00,70.83,70.96,70.77,70.93,47500.0,46.0306,46.1151,45.9916,46.0956,47500.0
2009-12-21 10:00:00,70.93,71.15,70.92,71.13,62400.0,46.0956,46.2386,46.0891,46.2256,62400.0
2009-12-21 10:05:00,71.11,71.13,70.98,71.11,50100.0,46.2126,46.2256,46.1281,46.2126,50100.0
2009-12-21 10:10:00,71.1,71.23,71.09,71.14,93200.0,46.2061,46.2906,46.1996,46.2321,93200.0
2009-12-21 10:15:00,71.13,71.17,71.11,71.16,61000.0,46.2256,46.2516,46.2126,46.2451,61000.0
2009-12-21 10:20:00,71.15,71.16,71.05,71.09,69600.0,46.2386,46.2451,46.1736,46.1996,69600.0
2009-12-21 10:25:00,71.08,71.13,70.97,71.02,40000.0,46.1931,46.2256,46.1216,46.1541,40000.0
2009-12-21 10:30:00,71.03,71.06,70.98,71.02,45900.0,46.1606,46.1801,46.1281,46.1541,45900.0
2009-12-21 10:35:00,70.99,71.04,70.92,70.93,29700.0,46.1346,46.1671,46.0891,46.0956,29700.0
2009-12-21 10:40:00,70.95,71.0,70.91,70.99,31300.0,46.1086,46.1411,46.0826,46.1346,31300.0
2009-12-21 10:45:00,71.0,71.0,70.87,70.91,52900.0,46.1411,46.1411,46.0566,46.0826,52900.0
2009-12-21 10:50:00,70.92,71.0,70.92,70.95,28800.0,46.0891,46.1411,46.0891,46.1086,28800.0
2009-12-21 10:55:00,70.94,70.97,70.87,70.87,34700.0,46.1021,46.1216,46.0566,46.0566,34700.0
2009-12-21 11:00:00,70.86,70.86,70.74,70.82,60900.0,46.0501,46.0501,45.9721,46.0241,60900.0
2009-12-21 11:05:00,70.81,70.94,70.78,70.83,19100.0,46.0176,46.1021,45.9981,46.0306,19100.0
2009-12-21 11:10:00,70.84,70.91,70.81,70.85,21000.0,46.0371,46.0826,46.0176,46.0436,21000.0
2009-12-21 11:15:00,70.85,70.86,70.76,70.79,15900.0,46.0436,46.0501,45.9851,46.0046,15900.0
2009-12-21 11:20:00,70.78,70.88,70.75,70.85,14500.0,45.9981,46.0631,45.9786,46.0436,14500.0
2009-12-21 11:25:00,70.86,70.88,70.75,70.76,30400.0,46.0501,46.0631,45.9786,45.9851,30400.0
2009-12-21 11:30:00,70.77,70.95,70.74,70.89,33800.0,45.9916,46.1086,45.9721,46.0696,33800.0
2009-12-21 11:35:00,70.87,70.91,70.78,70.85,31900.0,46.0566,46.0826,45.9981,46.0436,31900.0
2009-12-21 11:40:00,70.84,70.86,70.8,70.83,18800.0,46.0371,46.0501,46.0111,46.0306,18800.0
2009-12-21 11:45:00,70.83,70.85,70.73,70.74,21100.0,46.0306,46.0436,45.9656,45.9721,21100.0
2009-12-21 11:50:00,70.76,70.83,70.73,70.83,21300.0,45.9851,46.0306,45.9656,46.0306,21300.0
2009-12-21 11:55:00,70.83,70.95,70.83,70.94,20500.0,46.0306,46.1086,46.0306,46.1021,20500.0
2009-12-21 12:00:00,70.92,71.0,70.9,71.0,15800.0,46.0891,46.1411,46.0761,46.1411,15800.0
2009-12-21 12:05:00,71.0,71.08,70.97,71.05,37500.0,46.1411,46.1931,46.1216,46.1736,37500.0
2009-12-21 12:10:00,71.06,71.1,71.03,71.04,24800.0,46.1801,46.2061,46.1606,46.1671,24800.0
2009-12-21 12:15:00,71.04,71.11,71.03,71.11,23500.0,46.1671,46.2126,46.1606,46.2126,23500.0
2009-12-21 12:20:00,71.09,71.15,71.08,71.08,12000.0,46.1996,46.2386,46.1931,46.1931,12000.0
2009-12-21 12:25:00,71.08,71.13,70.99,71.02,24700.0,46.1931,46.2256,46.1346,46.1541,24700.0
2009-12-21 12:30:00,71.03,71.08,71.03,71.06,17000.0,46.1606,46.1931,46.1606,46.1801,17000.0
2009-12-21 12:35:00,71.08,71.08,70.98,70.98,17500.0,46.1931,46.1931,46.1281,46.1281,17500.0
2009-12-21 12:40:00,70.97,71.0,70.9,70.92,19300.0,46.1216,46.1411,46.0761,46.0891,19300.0
2009-12-21 12:45:00,70.93,70.93,70.8,70.86,22100.0,46.0956,46.0956,46.0111,46.0501,22100.0
2009-12-21 12:50:00,70.85,70.9,70.8,70.83,22400.0,46.0436,46.0761,46.0111,46.0306,22400.0
2009-12-21 12:55:00,70.83,70.88,70.75,70.75,57600.0,46.0306,46.0631,45.9786,45.9786,57600.0
2009-12-21 13:00:00,70.77,70.79,70.75,70.76,21700.0,45.9916,46.0046,45.9786,45.9851,21700.0
2009-12-21 13:05:00,70.76,70.77,70.65,70.7,24700.0,45.9851,45.9916,45.9137,45.9461,24700.0
2009-12-21 13:10:00,70.68,70.7,70.61,70.63,23700.0,45.9331,45.9461,45.8877,45.9007,23700.0
2009-12-21 13:15:00,70.61,70.64,70.55,70.58,39400.0,45.8877,45.9072,45.8487,45.8682,39400.0
2009-12-21 13:20:00,70.59,70.71,70.59,70.68,24100.0,45.8747,45.9526,45.8747,45.9331,24100.0
2009-12-21 13:25:00,70.69,70.75,70.67,70.75,10100.0,45.9396,45.9786,45.9267,45.9786,10100.0
2009-12-21 13:30:00,70.73,70.77,70.71,70.74,17500.0,45.9656,45.9916,45.9526,45.9721,17500.0
2009-12-21 13:35:00,70.73,70.73,70.61,70.66,27100.0,45.9656,45.9656,45.8877,45.9202,27100.0
2009-12-21 13:40:00,70.67,70.68,70.53,70.55,21400.0,45.9267,45.9331,45.8357,45.8487,21400.0
2009-12-21 13:45:00,70.56,70.66,70.5,70.66,21400.0,45.8552,45.9202,45.8162,45.9202,21400.0
2009-12-21 13:50:00,70.66,70.71,70.61,70.71,16000.0,45.9202,45.9526,45.8877,45.9526,16000.0
2009-12-21 13:55:00,70.7,70.72,70.66,70.7,23400.0,45.9461,45.9591,45.9202,45.9461,23400.0
2009-12-21 14:00:00,70.7,70.7,70.61,70.67,21500.0,45.9461,45.9461,45.8877,45.9267,21500.0
2009-12-21 14:05:00,70.68,70.68,70.6,70.64,28700.0,45.9331,45.9331,45.8812,45.9072,28700.0
2009-12-21 14:10:00,70.64,70.69,70.61,70.66,17300.0,45.9072,45.9396,45.8877,45.9202,17300.0
2009-12-21 14:15:00,70.66,70.82,70.66,70.8,25200.0,45.9202,46.0241,45.9202,46.0111,25200.0
2009-12-21 14:20:00,70.81,70.88,70.79,70.82,16800.0,46.0176,46.0631,46.0046,46.0241,16800.0
2009-12-21 14:25:00,70.84,70.94,70.81,70.94,43400.0,46.0371,46.1021,46.0176,46.1021,43400.0
2009-12-21 14:30:00,70.93,70.94,70.87,70.87,13300.0,46.0956,46.1021,46.0566,46.0566,13300.0
2009-12-21 14:35:00,70.87,70.92,70.85,70.9,16200.0,46.0566,46.0891,46.0436,46.0761,16200.0
2009-12-21 14:40:00,70.9,70.91,70.86,70.87,18600.0,46.0761,46.0826,46.0501,46.0566,18600.0
2009-12-21 14:45:00,70.87,70.93,70.86,70.86,26200.0,46.0566,46.0956,46.0501,46.0501,26200.0
2009-12-21 14:50:00,70.86,70.92,70.86,70.88,22800.0,46.0501,46.0891,46.0501,46.0631,22800.0
2009-12-21 14:55:00,70.87,70.91,70.83,70.87,19400.0,46.0566,46.0826,46.0306,46.0566,19400.0
2009-12-21 15:00:00,70.89,70.89,70.74,70.75,29600.0,46.0696,46.0696,45.9721,45.9786,29600.0
2009-12-21 15:05:00,70.74,70.76,70.66,70.69,31600.0,45.9721,45.9851,45.9202,45.9396,31600.0
2009-12-21 15:10:00,70.7,70.72,70.63,70.68,50700.0,45.9461,45.9591,45.9007,45.9331,50700.0
2009-12-21 15:15:00,70.69,70.71,70.59,70.62,38400.0,45.9396,45.9526,45.8747,45.8942,38400.0
2009-12-21 15:20:00,70.62,70.74,70.6,70.64,23200.0,45.8942,45.9721,45.8812,45.9072,23200.0
2009-12-21 15:25:00,70.64,70.68,70.58,70.67,33800.0,45.9072,45.9331,45.8682,45.9267,33800.0
2009-12-21 15:30:00,70.67,70.69,70.59,70.6,40900.0,45.9267,45.9396,45.8747,45.8812,40900.0
2009-12-21 15:35:00,70.59,70.63,70.55,70.63,44000.0,45.8747,45.9007,45.8487,45.9007,44000.0
2009-12-21 15:40:00,70.64,70.7,70.55,70.55,40700.0,45.9072,45.9461,45.8487,45.8487,40700.0
2009-12-21 15:45:00,70.56,70.7,70.56,70.57,61500.0,45.8552,45.9461,45.8552,45.8617,61500.0
2009-12-21 15:50:00,70.57,70.73,70.55,70.71,66500.0,45.8617,45.9656,45.8487,45.9526,66500.0
2009-12-21 15:55:00,70.7,70.74,70.63,70.66,80300.0,45.9461,45.9721,45.9007,45.9202,80300.0
2009-12-22 09:30:00,70.66,71.0,70.5,70.63,110600.0,45.9202,46.1411,45.8162,45.9007,110600.0
2009-12-22 09:35:00,70.57,70.97,70.55,70.87,113300.0,45.8617,46.1216,45.8487,46.0566,113300.0
2009-12-22 09:40:00,70.86,71.31,70.8,71.12,102600.0,46.0501,46.3426,46.0111,46.2191,102600.0
2009-12-22 09:45:00,71.1,71.18,70.89,70.94,67600.0,46.2061,46.2581,46.0696,46.1021,67600.0
2009-12-22 09:50:00,70.99,71.11,70.77,70.91,67600.0,46.1346,46.2126,45.9916,46.0826,67600.0
2009-12-22 09:55:00,70.92,71.0,70.88,70.99,31300.0,46.0891,46.1411,46.0631,46.1346,31300.0
2009-12-22 10:00:00,70.99,71.14,70.8,70.89,68400.0,46.1346,46.2321,46.0111,46.0696,68400.0
2009-12-22 10:05:00,70.88,71.09,70.87,71.06,59900.0,46.0631,46.1996,46.0566,46.1801,59900.0
2009-12-22 10:10:00,71.04,71.2,71.04,71.11,31900.0,46.1671,46.2711,46.1671,46.2126,31900.0
2009-12-22 10:15:00,71.11,71.25,71.09,71.16,45400.0,46.2126,46.3036,46.1996,46.2451,45400.0
2009-12-22 10:20:00,71.14,71.24,71.11,71.2,70500.0,46.2321,46.2971,46.2126,46.2711,70500.0
2009-12-22 10:25:00,71.19,71.27,71.15,71.26,38800.0,46.2646,46.3166,46.2386,46.3101,38800.0
2009-12-22 10:30:00,71.27,71.34,71.18,71.21,58600.0,46.3166,46.3621,46.2581,46.2776,58600.0
2009-12-22 10:35:00,71.22,71.33,71.22,71.26,31100.0,46.2841,46.3556,46.2841,46.3101,31100.0
2009-12-22 10:40:00,71.28,71.28,71.01,71.02,37700.0,46.3231,46.3231,46.1476,46.1541,37700.0
2009-12-22 10:45:00,71.02,71.05,70.87,70.93,40500.0,46.1541,46.1736,46.0566,46.0956,40500.0
2009-12-22 10:50:00,70.93,70.97,70.89,70.91,17500.0,46.0956,46.1216,46.0696,46.0826,17500.0
2009-12-22 10:55:00,70.92,71.0,70.84,70.84,20000.0,46.0891,46.1411,46.0371,46.0371,20000.0
2009-12-22 11:00:00,70.84,70.84,70.65,70.67,44000.0,46.0371,46.0371,45.9137,45.9267,44000.0
2009-12-22 11:05:00,70.68,70.87,70.68,70.87,24700.0,45.9331,46.0566,45.9331,46.0566,24700.0
2009-12-22 11:10:00,70.88,70.88,70.75,70.77,17300.0,46.0631,46.0631,45.9786,45.9916,17300.0
2009-12-22 11:15:00,70.77,70.85,70.7,70.76,35000.0,45.9916,46.0436,45.9461,45.9851,35000.0
2009-12-22 11:20:00,70.77,70.88,70.75,70.84,25700.0,45.9916,46.0631,45.9786,46.0371,25700.0
2009-12-22 11:25:00,70.84,70.97,70.82,70.94,21500.0,46.0371,46.1216,46.0241,46.1021,21500.0
2009-12-22 11:30:00,70.92,70.92,70.77,70.85,13900.0,46.0891,46.0891,45.9916,46.0436,13900.0
2009-12-22 11:35:00,70.86,70.86,70.78,70.84,10500.0,46.0501,46.0501,45.9981,46.0371,10500.0
2009-12-22 11:40:00,70.84,70.85,70.78,70.8,10300.0,46.0371,46.0436,45.9981,46.0111,10300.0
2009-12-22 11:45:00,70.8,70.86,70.75,70.81,12900.0,46.0111,46.0501,45.9786,46.0176,12900.0
2009-12-22 11:50:00,70.81,70.89,70.8,70.83,11000.0,46.0176,46.0696,46.0111,46.0306,11000.0
2009-12-22 11:55:00,70.85,70.95,70.8,70.93,12600.0,46.0436,46.1086,46.0111,46.0956,12600.0
2009-12-22 12:00:00,70.94,70.97,70.87,70.91,27400.0,46.1021,46.1216,46.0566,46.0826,27400.0
2009-12-22 12:05:00,70.93,70.96,70.85,70.87,17900.0,46.0956,46.1151,46.0436,46.0566,17900.0
2009-12-22 12:10:00,70.87,70.89,70.81,70.88,19300.0,46.0566,46.0696,46.0176,46.0631,19300.0
2009-12-22 12:15:00,70.87,70.87,70.69,70.75,26200.0,46.0566,46.0566,45.9396,45.9786,26200.0
2009-12-22 12:20:00,70.75,70.76,70.67,70.74,19300.0,45.9786,45.9851,45.9267,45.9721,19300.0
2009-12-22 12:25:00,70.73,70.82,70.71,70.82,13900.0,45.9656,46.0241,45.9526,46.0241,13900.0
2009-12-22 12:30:00,70.81,70.88,70.81,70.86,10100.0,46.0176,46.0631,46.0176,46.0501,10100.0
2009-12-22 12:35:00,70.86,70.93,70.83,70.88,13900.0,46.0501,46.0956,46.0306,46.0631,13900.0
2009-12-22 12:40:00,70.88,70.9,70.85,70.86,15100.0,46.0631,46.0761,46.0436,46.0501,15100.0
2009-12-22 12:45:00,70.86,70.97,70.79,70.91,39000.0,46.0501,46.1216,46.0046,46.0826,39000.0
2009-12-22 12:50:00,70.92,71.04,70.89,71.04,35500.0,46.0891,46.1671,46.0696,46.1671,35500.0
2009-12-22 12:55:00,71.05,71.09,70.97,71.07,20600.0,46.1736,46.1996,46.1216,46.1866,20600.0
2009-12-22 13:00:00,71.05,71.07,70.96,71.07,18800.0,46.1736,46.1866,46.1151,46.1866,18800.0
2009-12-22 13:05:00,71.07,71.13,71.02,71.12,19900.0,46.1866,46.2256,46.1541,46.2191,19900.0
2009-12-22 13:10:00,71.14,71.17,71.11,71.16,13100.0,46.2321,46.2516,46.2126,46.2451,13100.0
2009-12-22 13:15:00,71.15,71.16,71.08,71.1,9700.0,46.2386,46.2451,46.1931,46.2061,9700.0
2009-12-22 13:20:00,71.08,71.09,71.04,71.08,17900.0,46.1931,46.1996,46.1671,46.1931,17900.0
2009-12-22 13:25:00,71.08,71.08,71.03,71.03,12000.0,46.1931,46.1931,46.1606,46.1606,12000.0
2009-12-22 13:30:00,71.03,71.09,70.99,71.09,22000.0,46.1606,46.1996,46.1346,46.1996,22000.0
2009-12-22 13:35:00,71.09,71.16,71.0,71.14,31300.0,46.1996,46.2451,46.1411,46.2321,31300.0
2009-12-22 13:40:00,71.11,71.16,71.06,71.1,17300.0,46.2126,46.2451,46.1801,46.2061,17300.0
2009-12-22 13:45:00,71.08,71.16,71.04,71.15,16500.0,46.1931,46.2451,46.1671,46.2386,16500.0
2009-12-22 13:50:00,71.15,71.18,71.09,71.18,17800.0,46.2386,46.2581,46.1996,46.2581,17800.0
2009-12-22 13:55:00,71.17,71.19,71.11,71.13,20500.0,46.2516,46.2646,46.2126,46.2256,20500.0
2009-12-22 14:00:00,71.12,71.13,71.0,71.04,22600.0,46.2191,46.2256,46.1411,46.1671,22600.0
2009-12-22 14:05:00,71.02,71.04,70.96,70.99,34700.0,46.1541,46.1671,46.1151,46.1346,34700.0
2009-12-22 14:10:00,71.01,71.06,70.98,71.0,25100.0,46.1476,46.1801,46.1281,46.1411,25100.0
2009-12-22 14:15:00,70.99,71.04,70.92,71.01,39300.0,46.1346,46.1671,46.0891,46.1476,39300.0
2009-12-22 14:20:00,70.99,71.03,70.96,71.01,24500.0,46.1346,46.1606,46.1151,46.1476,24500.0
2009-12-22 14:25:00,71.0,71.09,70.99,71.09,17200.0,46.1411,46.1996,46.1346,46.1996,17200.0
2009-12-22 14:30:00,71.08,71.16,71.05,71.16,18600.0,46.1931,46.2451,46.1736,46.2451,18600.0
2009-12-22 14:35:00,71.16,71.19,71.13,71.16,25000.0,46.2451,46.2646,46.2256,46.2451,25000.0
2009-12-22 14:40:00,71.16,71.21,71.14,71.21,24200.0,46.2451,46.2776,46.2321,46.2776,24200.0
2009-12-22 14:45:00,71.21,71.22,71.14,71.16,21300.0,46.2776,46.2841,46.2321,46.2451,21300.0
2009-12-22 14:50:00,71.16,71.22,71.13,71.15,18800.0,46.2451,46.2841,46.2256,46.2386,18800.0
2009-12-22 14:55:00,71.15,71.18,71.11,71.15,17100.0,46.2386,46.2581,46.2126,46.2386,17100.0
2009-12-22 15:00:00,71.14,71.15,71.06,71.1,17100.0,46.2321,46.2386,46.1801,46.2061,17100.0
2009-12-22 15:05:00,71.11,71.11,70.96,71.0,33900.0,46.2126,46.2126,46.1151,46.1411,33900.0
2009-12-22 15:10:00,71.0,71.01,70.84,70.84,36700.0,46.1411,46.1476,46.0371,46.0371,36700.0
2009-12-22 15:15:00,70.84,70.95,70.8,70.91,40900.0,46.0371,46.1086,46.0111,46.0826,40900.0
2009-12-22 15:20:00,70.91,70.97,70.87,70.94,35400.0,46.0826,46.1216,46.0566,46.1021,35400.0
2009-12-22 15:25:00,70.95,71.04,70.94,71.03,49900.0,46.1086,46.1671,46.1021,46.1606,49900.0
2009-12-22 15:30:00,71.02,71.03,70.92,70.93,50100.0,46.1541,46.1606,46.0891,46.0956,50100.0
2009-12-22 15:35:00,70.92,70.98,70.92,70.94,41500.0,46.0891,46.1281,46.0891,46.1021,41500.0
2009-12-22 15:40:00,70.95,70.99,70.92,70.92,37200.0,46.1086,46.1346,46.0891,46.0891,37200.0
2009-12-22 15:45:00,70.92,71.01,70.88,71.01,43900.0,46.0891,46.1476,46.0631,46.1476,43900.0
2009-12-22 15:50:00,71.0,71.04,70.96,70.98,59900.0,46.1411,46.1671,46.1151,46.1281,59900.0
2009-12-22 15:55:00,70.97,71.08,70.97,71.02,83200.0,46.1216,46.1931,46.1216,46.1541,83200.0
2009-12-23 09:30:00,71.28,71.31,71.04,71.26,54900.0,46.3231,46.3426,46.1671,46.3101,54900.0
2009-12-23 09:35:00,71.29,71.39,71.15,71.25,40400.0,46.3296,46.3946,46.2386,46.3036,40400.0
2009-12-23 09:40:00,71.24,71.25,71.07,71.07,37300.0,46.2971,46.3036,46.1866,46.1866,37300.0
2009-12-23 09:45:00,71.07,71.07,70.88,71.01,47900.0,46.1866,46.1866,46.0631,46.1476,47900.0
2009-12-23 09:50:00,70.99,71.08,70.94,70.95,24700.0,46.1346,46.1931,46.1021,46.1086,24700.0
2009-12-23 09:55:00,70.98,71.02,70.76,70.77,66600.0,46.1281,46.1541,45.9851,45.9916,66600.0
2009-12-23 10:00:00,70.76,70.8,70.59,70.74,44100.0,45.9851,46.0111,45.8747,45.9721,44100.0
2009-12-23 10:05:00,70.76,70.9,70.72,70.82,26300.0,45.9851,46.0761,45.9591,46.0241,26300.0
2009-12-23 10:10:00,70.8,70.97,70.77,70.94,44500.0,46.0111,46.1216,45.9916,46.1021,44500.0
2009-12-23 10:15:00,70.93,71.05,70.87,70.98,32500.0,46.0956,46.1736,46.0566,46.1281,32500.0
2009-12-23 10:20:00,70.99,71.04,70.8,70.8,18200.0,46.1346,46.1671,46.0111,46.0111,18200.0
2009-12-23 10:25:00,70.82,70.85,70.7,70.72,55000.0,46.0241,46.0436,45.9461,45.9591,55000.0
2009-12-23 10:30:00,70.82,71.3,70.69,71.15,87800.0,46.0241,46.3361,45.9396,46.2386,87800.0
2009-12-23 10:35:00,71.15,71.24,71.13,71.16,59700.0,46.2386,46.2971,46.2256,46.2451,59700.0
2009-12-23 10:40:00,71.17,71.19,71.11,71.17,31700.0,46.2516,46.2646,46.2126,46.2516,31700.0
2009-12-23 10:45:00,71.16,71.21,71.05,71.05,39000.0,46.2451,46.2776,46.1736,46.1736,39000.0
2009-12-23 10:50:00,71.05,71.06,70.86,70.98,91700.0,46.1736,46.1801,46.0501,46.1281,91700.0
2009-12-23 10:55:00,71.0,71.0,70.94,71.0,21100.0,46.1411,46.1411,46.1021,46.1411,21100.0
2009-12-23 11:00:00,71.0,71.03,70.94,71.03,32200.0,46.1411,46.1606,46.1021,46.1606,32200.0
2009-12-23 11:05:00,71.03,71.13,70.96,71.09,56200.0,46.1606,46.2256,46.1151,46.1996,56200.0
2009-12-23 11:10:00,71.09,71.09,70.93,70.94,58000.0,46.1996,46.1996,46.0956,46.1021,58000.0
2009-12-23 11:15:00,70.93,71.2,70.93,71.19,43200.0,46.0956,46.2711,46.0956,46.2646,43200.0
2009-12-23 11:20:00,71.21,71.25,71.17,71.21,36600.0,46.2776,46.3036,46.2516,46.2776,36600.0
2009-12-23 11:25:00,71.21,71.33,71.18,71.33,43100.0,46.2776,46.3556,46.2581,46.3556,43100.0
2009-12-23 11:30:00,71.32,71.49,71.3,71.48,67100.0,46.3491,46.4595,46.3361,46.453,67100.0
2009-12-23 11:35:00,71.48,71.5,71.45,71.49,26200.0,46.453,46.466,46.4336,46.4595,26200.0
2009-12-23 11:40:00,71.49,71.55,71.46,71.46,47800.0,46.4595,46.4985,46.4401,46.4401,47800.0
2009-12-23 11:45:00,71.46,71.57,71.44,71.5,27600.0,46.4401,46.5115,46.4271,46.466,27600.0
2009-12-23 11:50:00,71.49,71.54,71.47,71.54,21600.0,46.4595,46.492,46.4466,46.492,21600.0
2009-12-23 11:55:00,71.52,71.73,71.52,71.73,26400.0,46.479,46.6155,46.479,46.6155,26400.0
2009-12-23 12:00:00,71.71,71.76,71.65,71.76,35000.0,46.6025,46.635,46.5635,46.635,35000.0
2009-12-23 12:05:00,71.75,71.95,71.73,71.93,87800.0,46.6285,46.7585,46.6155,46.7455,87800.0
2009-12-23 12:10:00,71.93,71.95,71.88,71.94,37700.0,46.7455,46.7585,46.713,46.752,37700.0
2009-12-23 12:15:00,71.93,71.94,71.92,71.93,20400.0,46.7455,46.752,46.739,46.7455,20400.0
2009-12-23 12:20:00,71.94,72.0,71.94,71.99,30100.0,46.752,46.791,46.752,46.7845,30100.0
2009-12-23 12:25:00,72.0,72.11,71.99,72.09,37300.0,46.791,46.8625,46.7845,46.8495,37300.0
2009-12-23 12:30:00,72.09,72.14,72.03,72.13,45700.0,46.8495,46.882,46.8105,46.8755,45700.0
2009-12-23 12:35:00,72.12,72.13,72.09,72.1,18700.0,46.869,46.8755,46.8495,46.856,18700.0
2009-12-23 12:40:00,72.11,72.15,72.1,72.12,21600.0,46.8625,46.8885,46.856,46.869,21600.0
2009-12-23 12:45:00,72.13,72.13,72.08,72.09,14800.0,46.8755,46.8755,46.843,46.8495,14800.0
2009-12-23 12:50:00,72.1,72.22,72.07,72.19,28400.0,46.856,46.934,46.8365,46.9145,28400.0
2009-12-23 12:55:00,72.22,72.22,72.11,72.15,11000.0,46.934,46.934,46.8625,46.8885,11000.0
2009-12-23 13:00:00,72.17,72.17,72.04,72.06,14300.0,46.9015,46.9015,46.817,46.83,14300.0
2009-12-23 13:05:00,72.05,72.06,71.97,72.0,18500.0,46.8235,46.83,46.7715,46.791,18500.0
2009-12-23 13:10:00,71.98,72.03,71.97,72.0,34200.0,46.778,46.8105,46.7715,46.791,34200.0
2009-12-23 13:15:00,72.02,72.06,71.99,72.04,12800.0,46.804,46.83,46.7845,46.817,12800.0
2009-12-23 13:20:00,72.03,72.09,72.03,72.04,21100.0,46.8105,46.8495,46.8105,46.817,21100.0
2009-12-23 13:25:00,72.04,72.19,72.03,72.19,19000.0,46.817,46.9145,46.8105,46.9145,19000.0
2009-12-23 13:30:00,72.18,72.23,72.16,72.2,26000.0,46.908,46.9405,46.895,46.921,26000.0
2009-12-23 13:35:00,72.2,72.23,72.14,72.19,19700.0,46.921,46.9405,46.882,46.9145,19700.0
2009-12-23 13:40:00,72.18,72.25,72.18,72.25,32300.0,46.908,46.9535,46.908,46.9535,32300.0
2009-12-23 13:45:00,72.25,72.27,72.15,72.17,30800.0,46.9535,46.9665,46.8885,46.9015,30800.0
2009-12-23 13:50:00,72.19,72.27,72.18,72.25,17100.0,46.9145,46.9665,46.908,46.9535,17100.0
2009-12-23 13:55:00,72.22,72.25,72.22,72.25,11600.0,46.934,46.9535,46.934,46.9535,11600.0
2009-12-23 14:00:00,72.25,72.26,72.21,72.23,15200.0,46.9535,46.96,46.9275,46.9405,15200.0
2009-12-23 14:05:00,72.22,72.28,72.22,72.27,14100.0,46.934,46.9729,46.934,46.9665,14100.0
2009-12-23 14:10:00,72.26,72.31,72.25,72.27,16100.0,46.96,46.9924,46.9535,46.9665,16100.0
2009-12-23 14:15:00,72.27,72.33,72.25,72.28,24700.0,46.9665,47.0054,46.9535,46.9729,24700.0
2009-12-23 14:20:00,72.29,72.37,72.28,72.3,26000.0,46.9794,47.0314,46.9729,46.9859,26000.0
2009-12-23 14:25:00,72.31,72.37,72.22,72.28,33600.0,46.9924,47.0314,46.934,46.9729,33600.0
2009-12-23 14:30:00,72.27,72.32,72.2,72.3,52100.0,46.9665,46.9989,46.921,46.9859,52100.0
2009-12-23 14:35:00,72.28,72.39,72.22,72.27,20700.0,46.9729,47.0444,46.934,46.9665,20700.0
2009-12-23 14:40:00,72.27,72.37,72.23,72.23,15400.0,46.9665,47.0314,46.9405,46.9405,15400.0
2009-12-23 14:45:00,72.23,72.33,72.21,72.26,20500.0,46.9405,47.0054,46.9275,46.96,20500.0
2009-12-23 14:50:00,72.24,72.27,72.17,72.23,15400.0,46.947,46.9665,46.9015,46.9405,15400.0
2009-12-23 14:55:00,72.23,72.26,72.12,72.14,19500.0,46.9405,46.96,46.869,46.882,19500.0
2009-12-23 15:00:00,72.12,72.16,72.07,72.11,32800.0,46.869,46.895,46.8365,46.8625,32800.0
2009-12-23 15:05:00,72.13,72.13,72.05,72.06,21300.0,46.8755,46.8755,46.8235,46.83,21300.0
2009-12-23 15:10:00,72.07,72.1,72.05,72.1,17600.0,46.8365,46.856,46.8235,46.856,17600.0
2009-12-23 15:15:00,72.08,72.2,72.06,72.11,48200.0,46.843,46.921,46.83,46.8625,48200.0
2009-12-23 15:20:00,72.09,72.15,72.07,72.12,57900.0,46.8495,46.8885,46.8365,46.869,57900.0
2009-12-23 15:25:00,72.12,72.16,72.08,72.13,42800.0,46.869,46.895,46.843,46.8755,42800.0
2009-12-23 15:30:00,72.12,72.14,72.07,72.14,74500.0,46.869,46.882,46.8365,46.882,74500.0
2009-12-23 15:35:00,72.14,72.17,72.07,72.15,36800.0,46.882,46.9015,46.8365,46.8885,36800.0
2009-12-23 15:40:00,72.16,72.16,72.08,72.08,35300.0,46.895,46.895,46.843,46.843,35300.0
2009-12-23 15:45:00,72.09,72.11,72.03,72.09,44600.0,46.8495,46.8625,46.8105,46.8495,44600.0
2009-12-23 15:50:00,72.08,72.2,72.05,72.18,58600.0,46.843,46.921,46.8235,46.908,58600.0
2009-12-23 15:55:00,72.16,72.2,72.14,72.17,82100.0,46.895,46.921,46.882,46.9015,82100.0
2009-12-24 09:30:00,72.44,72.44,72.11,72.34,36700.0,47.0769,47.0769,46.8625,47.0119,36700.0
2009-12-24 09:35:00,72.28,72.35,72.18,72.31,19900.0,46.9729,47.0184,46.908,46.9924,19900.0
2009-12-24 09:40:00,72.31,72.5,72.31,72.47,20600.0,46.9924,47.1159,46.9924,47.0964,20600.0
2009-12-24 09:45:00,72.47,72.85,72.41,72.85,38500.0,47.0964,47.3434,47.0574,47.3434,38500.0
2009-12-24 09:50:00,72.86,72.87,72.73,72.87,27800.0,47.3499,47.3564,47.2654,47.3564,27800.0
2009-12-24 09:55:00,72.87,73.08,72.87,73.07,47700.0,47.3564,47.4928,47.3564,47.4864,47700.0
2009-12-24 10:00:00,73.06,73.2,73.04,73.18,47800.0,47.4799,47.5708,47.4669,47.5578,47800.0
2009-12-24 10:05:00,73.18,73.18,73.04,73.04,21200.0,47.5578,47.5578,47.4669,47.4669,21200.0
2009-12-24 10:10:00,73.03,73.12,72.79,72.93,23600.0,47.4604,47.5188,47.3044,47.3954,23600.0
2009-12-24 10:15:00,72.92,73.1,72.92,73.1,23400.0,47.3889,47.5058,47.3889,47.5058,23400.0
2009-12-24 10:20:00,73.1,73.29,73.1,73.29,32600.0,47.5058,47.6293,47.5058,47.6293,32600.0
2009-12-24 10:25:00,73.28,73.47,73.26,73.34,45700.0,47.6228,47.7463,47.6098,47.6618,45700.0
2009-12-24 10:30:00,73.34,73.38,72.82,72.9,68100.0,47.6618,47.6878,47.3239,47.3759,68100.0
2009-12-24 10:35:00,72.9,72.92,72.69,72.8,44500.0,47.3759,47.3889,47.2394,47.3109,44500.0
2009-12-24 10:40:00,72.84,73.05,72.83,73.04,50900.0,47.3369,47.4734,47.3304,47.4669,50900.0
2009-12-24 10:45:00,73.04,73.04,72.94,72.98,32400.0,47.4669,47.4669,47.4019,47.4279,32400.0
2009-12-24 10:50:00,72.99,73.1,72.87,73.1,33800.0,47.4344,47.5058,47.3564,47.5058,33800.0
2009-12-24 10:55:00,73.1,73.18,72.99,73.18,24900.0,47.5058,47.5578,47.4344,47.5578,24900.0
2009-12-24 11:00:00,73.2,73.2,73.0,73.16,16400.0,47.5708,47.5708,47.4409,47.5448,16400.0
2009-12-24 11:05:00,73.16,73.16,72.99,73.0,18100.0,47.5448,47.5448,47.4344,47.4409,18100.0
2009-12-24 11:10:00,73.0,73.05,72.99,73.02,19400.0,47.4409,47.4734,47.4344,47.4539,19400.0
2009-12-24 11:15:00,73.0,73.04,72.98,73.02,20800.0,47.4409,47.4669,47.4279,47.4539,20800.0
2009-12-24 11:20:00,73.01,73.14,72.99,73.04,12800.0,47.4474,47.5318,47.4344,47.4669,12800.0
2009-12-24 11:25:00,73.02,73.1,72.98,73.07,9700.0,47.4539,47.5058,47.4279,47.4864,9700.0
2009-12-24 11:30:00,73.07,73.09,73.05,73.06,7000.0,47.4864,47.4993,47.4734,47.4799,7000.0
2009-12-24 11:35:00,73.07,73.19,73.07,73.19,17100.0,47.4864,47.5643,47.4864,47.5643,17100.0
2009-12-24 11:40:00,73.17,73.24,73.16,73.24,10100.0,47.5513,47.5968,47.5448,47.5968,10100.0
2009-12-24 11:45:00,73.25,73.3,73.24,73.27,15300.0,47.6033,47.6358,47.5968,47.6163,15300.0
2009-12-24 11:50:00,73.27,73.28,73.16,73.2,13300.0,47.6163,47.6228,47.5448,47.5708,13300.0
2009-12-24 11:55:00,73.18,73.19,73.01,73.03,12400.0,47.5578,47.5643,47.4474,47.4604,12400.0
2009-12-24 12:00:00,73.04,73.1,73.02,73.05,33100.0,47.4669,47.5058,47.4539,47.4734,33100.0
2009-12-24 12:05:00,73.06,73.06,73.04,73.05,13300.0,47.4799,47.4799,47.4669,47.4734,13300.0
2009-12-24 12:10:00,73.04,73.06,73.02,73.02,21100.0,47.4669,47.4799,47.4539,47.4539,21100.0
2009-12-24 12:15:00,73.03,73.04,72.97,73.0,27000.0,47.4604,47.4669,47.4214,47.4409,27000.0
2009-12-24 12:20:00,73.0,73.01,72.99,73.0,14900.0,47.4409,47.4474,47.4344,47.4409,14900.0
2009-12-24 12:25:00,73.0,73.01,72.94,72.95,25700.0,47.4409,47.4474,47.4019,47.4084,25700.0
2009-12-24 12:30:00,72.96,73.01,72.94,73.0,19200.0,47.4149,47.4474,47.4019,47.4409,19200.0
2009-12-24 12:35:00,72.99,73.01,72.97,72.97,25200.0,47.4344,47.4474,47.4214,47.4214,25200.0
2009-12-24 12:40:00,72.98,73.07,72.97,73.05,43100.0,47.4279,47.4864,47.4214,47.4734,43100.0
2009-12-24 12:45:00,73.06,73.07,73.0,73.02,18100.0,47.4799,47.4864,47.4409,47.4539,18100.0
2009-12-24 12:50:00,73.03,73.06,73.01,73.04,17600.0,47.4604,47.4799,47.4474,47.4669,17600.0
2009-12-24 12:55:00,73.05,73.05,72.98,73.05,30900.0,47.4734,47.4734,47.4279,47.4734,30900.0
2009-12-28 09:30:00,73.59,74.11,73.34,74.11,71200.0,47.8243,48.1622,47.6618,48.1622,71200.0
2009-12-28 09:35:00,74.1,74.12,73.63,73.7,47700.0,48.1557,48.1687,47.8503,47.8958,47700.0
2009-12-28 09:40:00,73.73,73.9,73.73,73.86,30700.0,47.9153,48.0257,47.9153,47.9998,30700.0
2009-12-28 09:45:00,73.92,74.05,73.87,73.94,48700.0,48.0387,48.1232,48.0063,48.0517,48700.0
2009-12-28 09:50:00,73.94,74.02,73.88,73.96,38200.0,48.0517,48.1037,48.0127,48.0647,38200.0
2009-12-28 09:55:00,73.96,74.12,73.96,74.1,61800.0,48.0647,48.1687,48.0647,48.1557,61800.0
2009-12-28 10:00:00,74.11,74.22,74.03,74.2,52600.0,48.1622,48.2337,48.1102,48.2207,52600.0
2009-12-28 10:05:00,74.2,74.29,74.14,74.23,49000.0,48.2207,48.2792,48.1817,48.2402,49000.0
2009-12-28 10:10:00,74.22,74.23,74.06,74.06,41700.0,48.2337,48.2402,48.1297,48.1297,41700.0
2009-12-28 10:15:00,74.08,74.09,73.91,74.04,80300.0,48.1427,48.1492,48.0322,48.1167,80300.0
2009-12-28 10:20:00,74.05,74.06,73.71,73.71,26700.0,48.1232,48.1297,47.9023,47.9023,26700.0
2009-12-28 10:25:00,73.7,73.81,73.64,73.64,40100.0,47.8958,47.9673,47.8568,47.8568,40100.0
2009-12-28 10:30:00,73.65,73.72,73.51,73.72,36800.0,47.8633,47.9088,47.7723,47.9088,36800.0
2009-12-28 10:35:00,73.71,73.8,73.67,73.78,35200.0,47.9023,47.9608,47.8763,47.9478,35200.0
2009-12-28 10:40:00,73.78,73.85,73.77,73.81,21200.0,47.9478,47.9933,47.9413,47.9673,21200.0
2009-12-28 10:45:00,73.8,73.9,73.76,73.86,34500.0,47.9608,48.0257,47.9348,47.9998,34500.0
2009-12-28 10:50:00,73.86,73.99,73.86,73.91,33300.0,47.9998,48.0842,47.9998,48.0322,33300.0
2009-12-28 10:55:00,73.91,73.92,73.85,73.86,17000.0,48.0322,48.0387,47.9933,47.9998,17000.0
2009-12-28 11:00:00,73.85,73.93,73.82,73.89,21800.0,47.9933,48.0452,47.9738,48.0192,21800.0
2009-12-28 11:05:00,73.9,74.05,73.88,74.04,28500.0,48.0257,48.1232,48.0127,48.1167,28500.0
2009-12-28 11:10:00,74.04,74.04,73.88,73.93,29600.0,48.1167,48.1167,48.0127,48.0452,29600.0
2009-12-28 11:15:00,73.91,73.98,73.88,73.9,22000.0,48.0322,48.0777,48.0127,48.0257,22000.0
2009-12-28 11:20:00,73.89,73.89,73.84,73.85,13500.0,48.0192,48.0192,47.9868,47.9933,13500.0
2009-12-28 11:25:00,73.86,74.0,73.86,74.0,26400.0,47.9998,48.0907,47.9998,48.0907,26400.0
2009-12-28 11:30:00,74.0,74.08,73.98,74.08,21300.0,48.0907,48.1427,48.0777,48.1427,21300.0
2009-12-28 11:35:00,74.07,74.16,74.04,74.14,24000.0,48.1362,48.1947,48.1167,48.1817,24000.0
2009-12-28 11:40:00,74.15,74.15,74.03,74.11,15800.0,48.1882,48.1882,48.1102,48.1622,15800.0
2009-12-28 11:45:00,74.11,74.13,74.08,74.11,18800.0,48.1622,48.1752,48.1427,48.1622,18800.0
2009-12-28 11:50:00,74.1,74.13,74.06,74.1,11200.0,48.1557,48.1752,48.1297,48.1557,11200.0
2009-12-28 11:55:00,74.1,74.1,73.94,74.0,13400.0,48.1557,48.1557,48.0517,48.0907,13400.0
2009-12-28 12:00:00,74.0,74.01,73.89,73.89,13000.0,48.0907,48.0972,48.0192,48.0192,13000.0
2009-12-28 12:05:00,73.88,73.93,73.86,73.9,22800.0,48.0127,48.0452,47.9998,48.0257,22800.0
2009-12-28 12:10:00,73.89,73.96,73.87,73.88,14100.0,48.0192,48.0647,48.0063,48.0127,14100.0
2009-12-28 12:15:00,73.86,73.87,73.75,73.77,22100.0,47.9998,48.0063,47.9283,47.9413,22100.0
2009-12-28 12:20:00,73.77,73.78,73.75,73.75,11800.0,47.9413,47.9478,47.9283,47.9283,11800.0
2009-12-28 12:25:00,73.75,73.76,73.66,73.7,24100.0,47.9283,47.9348,47.8698,47.8958,24100.0
2009-12-28 12:30:00,73.69,73.71,73.61,73.62,11200.0,47.8893,47.9023,47.8373,47.8438,11200.0
2009-12-28 12:35:00,73.63,73.66,73.6,73.6,14800.0,47.8503,47.8698,47.8308,47.8308,14800.0
2009-12-28 12:40:00,73.6,73.82,73.59,73.82,32000.0,47.8308,47.9738,47.8243,47.9738,32000.0
2009-12-28 12:45:00,73.83,73.91,73.83,73.9,12900.0,47.9803,48.0322,47.9803,48.0257,12900.0
2009-12-28 12:50:00,73.87,74.11,73.86,74.02,38000.0,48.0063,48.1622,47.9998,48.1037,38000.0
2009-12-28 12:55:00,74.01,74.03,73.99,74.01,11700.0,48.0972,48.1102,48.0842,48.0972,11700.0
2009-12-28 13:00:00,74.02,74.11,74.01,74.05,16700.0,48.1037,48.1622,48.0972,48.1232,16700.0
2009-12-28 13:05:00,74.04,74.13,74.03,74.04,13700.0,48.1167,48.1752,48.1102,48.1167,13700.0
2009-12-28 13:10:00,74.03,74.03,73.98,73.98,5100.0,48.1102,48.1102,48.0777,48.0777,5100.0
2009-12-28 13:15:00,73.99,74.06,73.98,74.03,9000.0,48.0842,48.1297,48.0777,48.1102,9000.0
2009-12-28 13:20:00,74.02,74.02,73.98,73.98,8200.0,48.1037,48.1037,48.0777,48.0777,8200.0
2009-12-28 13:25:00,73.98,74.0,73.93,73.94,23100.0,48.0777,48.0907,48.0452,48.0517,23100.0
2009-12-28 13:30:00,73.95,73.99,73.93,73.95,16700.0,48.0582,48.0842,48.0452,48.0582,16700.0
2009-12-28 13:35:00,73.92,73.98,73.86,73.88,33400.0,48.0387,48.0777,47.9998,48.0127,33400.0
2009-12-28 13:40:00,73.88,74.0,73.88,73.89,33800.0,48.0127,48.0907,48.0127,48.0192,33800.0
2009-12-28 13:45:00,73.89,73.89,73.74,73.75,9500.0,48.0192,48.0192,47.9218,47.9283,9500.0
2009-12-28 13:50:00,73.76,73.81,73.75,73.78,18000.0,47.9348,47.9673,47.9283,47.9478,18000.0
2009-12-28 13:55:00,73.78,73.87,73.76,73.85,18800.0,47.9478,48.0063,47.9348,47.9933,18800.0
2009-12-28 14:00:00,73.83,73.9,73.81,73.84,19200.0,47.9803,48.0257,47.9673,47.9868,19200.0
2009-12-28 14:05:00,73.85,73.9,73.81,73.9,34300.0,47.9933,48.0257,47.9673,48.0257,34300.0
2009-12-28 14:10:00,73.9,73.92,73.82,73.88,23800.0,48.0257,48.0387,47.9738,48.0127,23800.0
2009-12-28 14:15:00,73.88,73.91,73.76,73.83,19100.0,48.0127,48.0322,47.9348,47.9803,19100.0
2009-12-28 14:20:00,73.83,73.88,73.76,73.79,16200.0,47.9803,48.0127,47.9348,47.9543,16200.0
2009-12-28 14:25:00,73.78,73.86,73.76,73.77,20700.0,47.9478,47.9998,47.9348,47.9413,20700.0
2009-12-28 14:30:00,73.77,73.86,73.75,73.85,28100.0,47.9413,47.9998,47.9283,47.9933,28100.0
2009-12-28 14:35:00,73.83,73.88,73.8,73.8,24900.0,47.9803,48.0127,47.9608,47.9608,24900.0
2009-12-28 14:40:00,73.8,73.84,73.77,73.77,22100.0,47.9608,47.9868,47.9413,47.9413,22100.0
2009-12-28 14:45:00,73.76,73.93,73.76,73.92,24800.0,47.9348,48.0452,47.9348,48.0387,24800.0
2009-12-28 14:50:00,73.91,73.93,73.86,73.87,22900.0,48.0322,48.0452,47.9998,48.0063,22900.0
2009-12-28 14:55:00,73.86,73.86,73.79,73.8,19400.0,47.9998,47.9998,47.9543,47.9608,19400.0
2009-12-28 15:00:00,73.79,73.8,73.75,73.79,13500.0,47.9543,47.9608,47.9283,47.9543,13500.0
2009-12-28 15:05:00,73.79,73.91,73.78,73.91,46400.0,47.9543,48.0322,47.9478,48.0322,46400.0
2009-12-28 15:10:00,73.9,73.91,73.83,73.83,22600.0,48.0257,48.0322,47.9803,47.9803,22600.0
2009-12-28 15:15:00,73.82,73.85,73.78,73.85,24000.0,47.9738,47.9933,47.9478,47.9933,24000.0
2009-12-28 15:20:00,73.85,73.89,73.77,73.77,27500.0,47.9933,48.0192,47.9413,47.9413,27500.0
2009-12-28 15:25:00,73.77,73.79,73.68,73.77,44400.0,47.9413,47.9543,47.8828,47.9413,44400.0
2009-12-28 15:30:00,73.78,73.86,73.76,73.8,43000.0,47.9478,47.9998,47.9348,47.9608,43000.0
2009-12-28 15:35:00,73.8,73.85,73.73,73.73,33400.0,47.9608,47.9933,47.9153,47.9153,33400.0
2009-12-28 15:40:00,73.74,73.91,73.74,73.9,95600.0,47.9218,48.0322,47.9218,48.0257,95600.0
2009-12-28 15:45:00,73.89,73.92,73.82,73.82,44400.0,48.0192,48.0387,47.9738,47.9738,44400.0
2009-12-28 15:50:00,73.83,73.97,73.81,73.96,79300.0,47.9803,48.0712,47.9673,48.0647,79300.0
2009-12-28 15:55:00,73.95,74.03,73.93,74.02,116400.0,48.0582,48.1102,48.0452,48.1037,116400.0
2009-12-29 09:30:00,74.12,74.5,74.12,74.47,71900.0,48.1687,48.4157,48.1687,48.3962,71900.0
2009-12-29 09:35:00,74.5,74.56,74.29,74.42,60300.0,48.4157,48.4547,48.2792,48.3637,60300.0
2009-12-29 09:40:00,74.41,74.57,74.39,74.56,34300.0,48.3572,48.4612,48.3442,48.4547,34300.0
2009-12-29 09:45:00,74.54,74.82,74.52,74.79,54000.0,48.4417,48.6236,48.4287,48.6041,54000.0
2009-12-29 09:50:00,74.79,74.94,74.67,74.74,52300.0,48.6041,48.7016,48.5262,48.5716,52300.0
2009-12-29 09:55:00,74.73,74.83,74.53,74.54,38200.0,48.5651,48.6301,48.4352,48.4417,38200.0
2009-12-29 10:00:00,74.6,74.72,74.52,74.62,47800.0,48.4807,48.5586,48.4287,48.4937,47800.0
2009-12-29 10:05:00,74.64,74.87,74.61,74.77,37700.0,48.5067,48.6561,48.4872,48.5911,37700.0
2009-12-29 10:10:00,74.75,74.9,74.71,74.87,28300.0,48.5781,48.6756,48.5521,48.6561,28300.0
2009-12-29 10:15:00,74.89,74.95,74.82,74.95,34200.0,48.6691,48.7081,48.6236,48.7081,34200.0
2009-12-29 10:20:00,74.95,75.0,74.94,74.98,43100.0,48.7081,48.7406,48.7016,48.7276,43100.0
2009-12-29 10:25:00,74.99,75.05,74.85,74.98,92300.0,48.7341,48.7731,48.6431,48.7276,92300.0
2009-12-29 10:30:00,74.98,75.03,74.91,74.91,36000.0,48.7276,48.7601,48.6821,48.6821,36000.0
2009-12-29 10:35:00,74.91,74.94,74.77,74.77,35600.0,48.6821,48.7016,48.5911,48.5911,35600.0
2009-12-29 10:40:00,74.8,74.8,74.61,74.65,32600.0,48.6106,48.6106,48.4872,48.5132,32600.0
2009-12-29 10:45:00,74.63,74.7,74.48,74.48,32300.0,48.5002,48.5456,48.4027,48.4027,32300.0
2009-12-29 10:50:00,74.49,74.64,74.44,74.63,34600.0,48.4092,48.5067,48.3767,48.5002,34600.0
2009-12-29 10:55:00,74.63,74.75,74.62,74.71,17900.0,48.5002,48.5781,48.4937,48.5521,17900.0
2009-12-29 11:00:00,74.75,74.77,74.68,74.77,66400.0,48.5781,48.5911,48.5326,48.5911,66400.0
2009-12-29 11:05:00,74.77,74.82,74.71,74.72,82000.0,48.5911,48.6236,48.5521,48.5586,82000.0
2009-12-29 11:10:00,74.72,74.76,74.54,74.58,76500.0,48.5586,48.5846,48.4417,48.4677,76500.0
2009-12-29 11:15:00,74.55,74.57,74.29,74.34,73100.0,48.4482,48.4612,48.2792,48.3117,73100.0
2009-12-29 11:20:00,74.33,74.53,74.3,74.46,58500.0,48.3052,48.4352,48.2857,48.3897,58500.0
2009-12-29 11:25:00,74.45,74.49,74.33,74.36,49300.0,48.3832,48.4092,48.3052,48.3247,49300.0
2009-12-29 11:30:00,74.35,74.53,74.35,74.5,42200.0,48.3182,48.4352,48.3182,48.4157,42200.0
2009-12-29 11:35:00,74.49,74.52,74.4,74.5,55400.0,48.4092,48.4287,48.3507,48.4157,55400.0
2009-12-29 11:40:00,74.48,74.51,74.38,74.48,25000.0,48.4027,48.4222,48.3377,48.4027,25000.0
2009-12-29 11:45:00,74.48,74.51,74.38,74.39,16900.0,48.4027,48.4222,48.3377,48.3442,16900.0
2009-12-29 11:50:00,74.38,74.49,74.37,74.47,18200.0,48.3377,48.4092,48.3312,48.3962,18200.0
2009-12-29 11:55:00,74.47,74.56,74.43,74.56,13000.0,48.3962,48.4547,48.3702,48.4547,13000.0
2009-12-29 12:00:00,74.55,74.57,74.45,74.49,18200.0,48.4482,48.4612,48.3832,48.4092,18200.0
2009-12-29 12:05:00,74.48,74.48,74.36,74.36,23000.0,48.4027,48.4027,48.3247,48.3247,23000.0
2009-12-29 12:10:00,74.36,74.41,74.22,74.22,26000.0,48.3247,48.3572,48.2337,48.2337,26000.0
2009-12-29 12:15:00,74.25,74.26,74.01,74.03,52300.0,48.2532,48.2597,48.0972,48.1102,52300.0
2009-12-29 12:20:00,74.03,74.04,73.87,73.88,59000.0,48.1102,48.1167,48.0063,48.0127,59000.0
2009-12-29 12:25:00,73.88,74.03,73.82,74.01,50100.0,48.0127,48.1102,47.9738,48.0972,50100.0
2009-12-29 12:30:00,74.0,74.05,73.97,74.03,25900.0,48.0907,48.1232,48.0712,48.1102,25900.0
2009-12-29 12:35:00,74.04,74.1,74.0,74.03,27000.0,48.1167,48.1557,48.0907,48.1102,27000.0
2009-12-29 12:40:00,74.03,74.11,74.01,74.11,15200.0,48.1102,48.1622,48.0972,48.1622,15200.0
2009-12-29 12:45:00,74.1,74.26,74.07,74.21,55000.0,48.1557,48.2597,48.1362,48.2272,55000.0
2009-12-29 12:50:00,74.23,74.46,74.23,74.42,63600.0,48.2402,48.3897,48.2402,48.3637,63600.0
2009-12-29 12:55:00,74.43,74.47,74.39,74.44,23100.0,48.3702,48.3962,48.3442,48.3767,23100.0
2009-12-29 13:00:00,74.44,74.45,74.31,74.39,34400.0,48.3767,48.3832,48.2922,48.3442,34400.0
2009-12-29 13:05:00,74.4,74.57,74.39,74.55,38000.0,48.3507,48.4612,48.3442,48.4482,38000.0
2009-12-29 13:10:00,74.55,74.66,74.55,74.65,26100.0,48.4482,48.5197,48.4482,48.5132,26100.0
2009-12-29 13:15:00,74.64,74.7,74.63,74.67,31600.0,48.5067,48.5456,48.5002,48.5262,31600.0
2009-12-29 13:20:00,74.67,74.68,74.62,74.66,17500.0,48.5262,48.5326,48.4937,48.5197,17500.0
2009-12-29 13:25:00,74.68,74.68,74.53,74.55,30700.0,48.5326,48.5326,48.4352,48.4482,30700.0
2009-12-29 13:30:00,74.54,74.63,74.51,74.59,25100.0,48.4417,48.5002,48.4222,48.4742,25100.0
2009-12-29 13:35:00,74.59,74.67,74.58,74.67,15400.0,48.4742,48.5262,48.4677,48.5262,15400.0
2009-12-29 13:40:00,74.66,74.7,74.66,74.67,11900.0,48.5197,48.5456,48.5197,48.5262,11900.0
2009-12-29 13:45:00,74.68,74.69,74.62,74.64,18000.0,48.5326,48.5391,48.4937,48.5067,18000.0
2009-12-29 13:50:00,74.64,74.69,74.64,74.67,13400.0,48.5067,48.5391,48.5067,48.5262,13400.0
2009-12-29 13:55:00,74.66,74.73,74.66,74.7,14200.0,48.5197,48.5651,48.5197,48.5456,14200.0
2009-12-29 14:00:00,74.69,74.77,74.69,74.75,39800.0,48.5391,48.5911,48.5391,48.5781,39800.0
2009-12-29 14:05:00,74.74,74.77,74.65,74.67,38600.0,48.5716,48.5911,48.5132,48.5262,38600.0
2009-12-29 14:10:00,74.66,74.68,74.6,74.67,24000.0,48.5197,48.5326,48.4807,48.5262,24000.0
2009-12-29 14:15:00,74.66,74.67,74.57,74.57,38100.0,48.5197,48.5262,48.4612,48.4612,38100.0
2009-12-29 14:20:00,74.57,74.57,74.45,74.45,37400.0,48.4612,48.4612,48.3832,48.3832,37400.0
2009-12-29 14:25:00,74.46,74.46,74.38,74.41,25800.0,48.3897,48.3897,48.3377,48.3572,25800.0
2009-12-29 14:30:00,74.41,74.42,74.31,74.36,19600.0,48.3572,48.3637,48.2922,48.3247,19600.0
2009-12-29 14:35:00,74.36,74.37,74.34,74.37,11500.0,48.3247,48.3312,48.3117,48.3312,11500.0
2009-12-29 14:40:00,74.37,74.4,74.34,74.39,13200.0,48.3312,48.3507,48.3117,48.3442,13200.0
2009-12-29 14:45:00,74.39,74.39,74.31,74.38,19500.0,48.3442,48.3442,48.2922,48.3377,19500.0
2009-12-29 14:50:00,74.38,74.44,74.34,74.44,48000.0,48.3377,48.3767,48.3117,48.3767,48000.0
2009-12-29 14:55:00,74.43,74.44,74.37,74.37,33900.0,48.3702,48.3767,48.3312,48.3312,33900.0
2009-12-29 15:00:00,74.36,74.53,74.33,74.5,50900.0,48.3247,48.4352,48.3052,48.4157,50900.0
2009-12-29 15:05:00,74.5,74.51,74.42,74.46,35900.0,48.4157,48.4222,48.3637,48.3897,35900.0
2009-12-29 15:10:00,74.46,74.5,74.43,74.44,17400.0,48.3897,48.4157,48.3702,48.3767,17400.0
2009-12-29 15:15:00,74.44,74.55,74.43,74.52,37200.0,48.3767,48.4482,48.3702,48.4287,37200.0
2009-12-29 15:20:00,74.52,74.56,74.45,74.56,47900.0,48.4287,48.4547,48.3832,48.4547,47900.0
2009-12-29 15:25:00,74.56,74.58,74.48,74.49,24800.0,48.4547,48.4677,48.4027,48.4092,24800.0
2009-12-29 15:30:00,74.5,74.53,74.44,74.46,51700.0,48.4157,48.4352,48.3767,48.3897,51700.0
2009-12-29 15:35:00,74.47,74.54,74.43,74.5,49400.0,48.3962,48.4417,48.3702,48.4157,49400.0
2009-12-29 15:40:00,74.51,74.51,74.29,74.29,100700.0,48.4222,48.4222,48.2792,48.2792,100700.0
2009-12-29 15:45:00,74.29,74.31,74.24,74.29,93200.0,48.2792,48.2922,48.2467,48.2792,93200.0
2009-12-29 15:50:00,74.29,74.33,74.23,74.25,103400.0,48.2792,48.3052,48.2402,48.2532,103400.0
2009-12-29 15:55:00,74.24,74.29,74.2,74.2,129100.0,48.2467,48.2792,48.2207,48.2207,129100.0
2009-12-30 09:30:00,73.61,74.49,73.48,74.43,109800.0,47.8373,48.4092,47.7528,48.3702,109800.0
2009-12-30 09:35:00,74.43,74.46,74.12,74.14,39700.0,48.3702,48.3897,48.1687,48.1817,39700.0
2009-12-30 09:40:00,74.19,74.41,74.14,74.3,28300.0,48.2142,48.3572,48.1817,48.2857,28300.0
2009-12-30 09:45:00,74.27,74.42,74.2,74.3,36200.0,48.2662,48.3637,48.2207,48.2857,36200.0
2009-12-30 09:50:00,74.3,74.49,74.28,74.47,19100.0,48.2857,48.4092,48.2727,48.3962,19100.0
2009-12-30 09:55:00,74.46,74.5,74.38,74.41,26100.0,48.3897,48.4157,48.3377,48.3572,26100.0
2009-12-30 10:00:00,74.44,74.46,74.36,74.41,14400.0,48.3767,48.3897,48.3247,48.3572,14400.0
2009-12-30 10:05:00,74.41,74.5,74.4,74.43,25000.0,48.3572,48.4157,48.3507,48.3702,25000.0
2009-12-30 10:10:00,74.43,74.45,74.31,74.36,116900.0,48.3702,48.3832,48.2922,48.3247,116900.0
2009-12-30 10:15:00,74.36,74.47,74.36,74.45,27800.0,48.3247,48.3962,48.3247,48.3832,27800.0
2009-12-30 10:20:00,74.45,74.47,74.39,74.42,31500.0,48.3832,48.3962,48.3442,48.3637,31500.0
2009-12-30 10:25:00,74.41,74.43,74.27,74.37,21600.0,48.3572,48.3702,48.2662,48.3312,21600.0
2009-12-30 10:30:00,74.4,74.46,74.23,74.26,76700.0,48.3507,48.3897,48.2402,48.2597,76700.0
2009-12-30 10:35:00,74.26,74.31,74.15,74.17,22800.0,48.2597,48.2922,48.1882,48.2012,22800.0
2009-12-30 10:40:00,74.15,74.17,73.95,74.02,49200.0,48.1882,48.2012,48.0582,48.1037,49200.0
2009-12-30 10:45:00,74.01,74.1,73.97,74.0,18200.0,48.0972,48.1557,48.0712,48.0907,18200.0
2009-12-30 10:50:00,73.98,74.03,73.93,74.02,20700.0,48.0777,48.1102,48.0452,48.1037,20700.0
2009-12-30 10:55:00,74.02,74.05,73.94,74.03,28900.0,48.1037,48.1232,48.0517,48.1102,28900.0
2009-12-30 11:00:00,74.0,74.1,73.97,74.1,23900.0,48.0907,48.1557,48.0712,48.1557,23900.0
2009-12-30 11:05:00,74.08,74.17,74.08,74.14,16600.0,48.1427,48.2012,48.1427,48.1817,16600.0
2009-12-30 11:10:00,74.14,74.17,74.1,74.17,16200.0,48.1817,48.2012,48.1557,48.2012,16200.0
2009-12-30 11:15:00,74.17,74.17,73.99,74.0,16600.0,48.2012,48.2012,48.0842,48.0907,16600.0
2009-12-30 11:20:00,74.0,74.18,73.99,74.14,17200.0,48.0907,48.2077,48.0842,48.1817,17200.0
2009-12-30 11:25:00,74.14,74.15,73.97,74.0,22300.0,48.1817,48.1882,48.0712,48.0907,22300.0
2009-12-30 11:30:00,74.0,74.05,73.96,74.04,31000.0,48.0907,48.1232,48.0647,48.1167,31000.0
2009-12-30 11:35:00,74.05,74.08,74.04,74.05,8400.0,48.1232,48.1427,48.1167,48.1232,8400.0
2009-12-30 11:40:00,74.05,74.06,74.01,74.01,10800.0,48.1232,48.1297,48.0972,48.0972,10800.0
2009-12-30 11:45:00,74.0,74.25,73.99,74.25,24900.0,48.0907,48.2532,48.0842,48.2532,24900.0
2009-12-30 11:50:00,74.25,74.36,74.25,74.3,19800.0,48.2532,48.3247,48.2532,48.2857,19800.0
2009-12-30 11:55:00,74.3,74.44,74.27,74.37,22500.0,48.2857,48.3767,48.2662,48.3312,22500.0
2009-12-30 12:00:00,74.38,74.5,74.38,74.48,24800.0,48.3377,48.4157,48.3377,48.4027,24800.0
2009-12-30 12:05:00,74.47,74.49,74.44,74.45,9000.0,48.3962,48.4092,48.3767,48.3832,9000.0
2009-12-30 12:10:00,74.46,74.47,74.27,74.29,13600.0,48.3897,48.3962,48.2662,48.2792,13600.0
2009-12-30 12:15:00,74.29,74.29,74.15,74.19,12300.0,48.2792,48.2792,48.1882,48.2142,12300.0
2009-12-30 12:20:00,74.19,74.31,74.18,74.29,17800.0,48.2142,48.2922,48.2077,48.2792,17800.0
2009-12-30 12:25:00,74.28,74.3,74.26,74.27,14500.0,48.2727,48.2857,48.2597,48.2662,14500.0
2009-12-30 12:30:00,74.26,74.26,74.13,74.13,18800.0,48.2597,48.2597,48.1752,48.1752,18800.0
2009-12-30 12:35:00,74.14,74.17,74.06,74.07,16800.0,48.1817,48.2012,48.1297,48.1362,16800.0
2009-12-30 12:40:00,74.07,74.09,74.03,74.03,17900.0,48.1362,48.1492,48.1102,48.1102,17900.0
2009-12-30 12:45:00,74.03,74.09,73.99,74.09,18000.0,48.1102,48.1492,48.0842,48.1492,18000.0
2009-12-30 12:50:00,74.06,74.23,74.04,74.23,18000.0,48.1297,48.2402,48.1167,48.2402,18000.0
2009-12-30 12:55:00,74.23,74.26,74.17,74.2,11400.0,48.2402,48.2597,48.2012,48.2207,11400.0
2009-12-30 13:00:00,74.18,74.32,74.17,74.3,7300.0,48.2077,48.2987,48.2012,48.2857,7300.0
2009-12-30 13:05:00,74.29,74.3,74.21,74.22,22400.0,48.2792,48.2857,48.2272,48.2337,22400.0
2009-12-30 13:10:00,74.21,74.21,74.11,74.15,13200.0,48.2272,48.2272,48.1622,48.1882,13200.0
2009-12-30 13:15:00,74.15,74.15,74.1,74.12,15300.0,48.1882,48.1882,48.1557,48.1687,15300.0
2009-12-30 13:20:00,74.12,74.2,74.11,74.2,15600.0,48.1687,48.2207,48.1622,48.2207,15600.0
2009-12-30 13:25:00,74.19,74.19,74.11,74.11,12300.0,48.2142,48.2142,48.1622,48.1622,12300.0
2009-12-30 13:30:00,74.11,74.13,74.02,74.08,23400.0,48.1622,48.1752,48.1037,48.1427,23400.0
2009-12-30 13:35:00,74.08,74.19,74.07,74.19,14100.0,48.1427,48.2142,48.1362,48.2142,14100.0
2009-12-30 13:40:00,74.19,74.32,74.18,74.32,12200.0,48.2142,48.2987,48.2077,48.2987,12200.0
2009-12-30 13:45:00,74.31,74.35,74.28,74.35,12700.0,48.2922,48.3182,48.2727,48.3182,12700.0
2009-12-30 13:50:00,74.35,74.35,74.31,74.35,11800.0,48.3182,48.3182,48.2922,48.3182,11800.0
2009-12-30 13:55:00,74.34,74.35,74.31,74.31,9700.0,48.3117,48.3182,48.2922,48.2922,9700.0
2009-12-30 14:00:00,74.32,74.34,74.22,74.22,14300.0,48.2987,48.3117,48.2337,48.2337,14300.0
2009-12-30 14:05:00,74.21,74.27,74.2,74.26,8500.0,48.2272,48.2662,48.2207,48.2597,8500.0
2009-12-30 14:10:00,74.26,74.26,74.23,74.23,9100.0,48.2597,48.2597,48.2402,48.2402,9100.0
2009-12-30 14:15:00,74.2,74.2,74.11,74.11,10600.0,48.2207,48.2207,48.1622,48.1622,10600.0
2009-12-30 14:20:00,74.11,74.17,74.05,74.16,17600.0,48.1622,48.2012,48.1232,48.1947,17600.0
2009-12-30 14:25:00,74.15,74.16,74.04,74.05,15700.0,48.1882,48.1947,48.1167,48.1232,15700.0
2009-12-30 14:30:00,74.05,74.07,74.02,74.05,8600.0,48.1232,48.1362,48.1037,48.1232,8600.0
2009-12-30 14:35:00,74.06,74.07,74.0,74.0,13700.0,48.1297,48.1362,48.0907,48.0907,13700.0
2009-12-30 14:40:00,74.0,74.06,73.98,74.04,13900.0,48.0907,48.1297,48.0777,48.1167,13900.0
2009-12-30 14:45:00,74.04,74.12,74.02,74.12,8700.0,48.1167,48.1687,48.1037,48.1687,8700.0
2009-12-30 14:50:00,74.12,74.18,74.09,74.14,21300.0,48.1687,48.2077,48.1492,48.1817,21300.0
2009-12-30 14:55:00,74.15,74.18,74.13,74.16,5100.0,48.1882,48.2077,48.1752,48.1947,5100.0
2009-12-30 15:00:00,74.15,74.16,74.03,74.13,25900.0,48.1882,48.1947,48.1102,48.1752,25900.0
2009-12-30 15:05:00,74.13,74.16,74.12,74.15,7900.0,48.1752,48.1947,48.1687,48.1882,7900.0
2009-12-30 15:10:00,74.14,74.16,74.08,74.15,15400.0,48.1817,48.1947,48.1427,48.1882,15400.0
2009-12-30 15:15:00,74.16,74.16,74.09,74.11,17700.0,48.1947,48.1947,48.1492,48.1622,17700.0
2009-12-30 15:20:00,74.13,74.2,74.11,74.18,17300.0,48.1752,48.2207,48.1622,48.2077,17300.0
2009-12-30 15:25:00,74.19,74.2,74.11,74.11,22700.0,48.2142,48.2207,48.1622,48.1622,22700.0
2009-12-30 15:30:00,74.11,74.19,74.09,74.15,25700.0,48.1622,48.2142,48.1492,48.1882,25700.0
2009-12-30 15:35:00,74.15,74.15,74.05,74.05,45500.0,48.1882,48.1882,48.1232,48.1232,45500.0
2009-12-30 15:40:00,74.04,74.12,74.04,74.06,34400.0,48.1167,48.1687,48.1167,48.1297,34400.0
2009-12-30 15:45:00,74.05,74.13,74.05,74.12,28300.0,48.1232,48.1752,48.1232,48.1687,28300.0
2009-12-30 15:50:00,74.11,74.17,74.11,74.11,65500.0,48.1622,48.2012,48.1622,48.1622,65500.0
2009-12-30 15:55:00,74.11,74.12,74.04,74.08,106200.0,48.1622,48.1687,48.1167,48.1427,106200.0
2009-12-31 09:30:00,74.14,74.5,74.14,74.45,40200.0,48.1817,48.4157,48.1817,48.3832,40200.0
2009-12-31 09:35:00,74.46,74.5,74.4,74.44,33700.0,48.3897,48.4157,48.3507,48.3767,33700.0
2009-12-31 09:40:00,74.42,74.44,74.24,74.34,24000.0,48.3637,48.3767,48.2467,48.3117,24000.0
2009-12-31 09:45:00,74.35,74.43,74.25,74.38,20500.0,48.3182,48.3702,48.2532,48.3377,20500.0
2009-12-31 09:50:00,74.39,74.43,74.35,74.35,17200.0,48.3442,48.3702,48.3182,48.3182,17200.0
2009-12-31 09:55:00,74.37,74.48,74.37,74.4,12700.0,48.3312,48.4027,48.3312,48.3507,12700.0
2009-12-31 10:00:00,74.4,74.42,74.3,74.32,18200.0,48.3507,48.3637,48.2857,48.2987,18200.0
2009-12-31 10:05:00,74.29,74.29,74.14,74.2,14100.0,48.2792,48.2792,48.1817,48.2207,14100.0
2009-12-31 10:10:00,74.2,74.21,74.07,74.12,14400.0,48.2207,48.2272,48.1362,48.1687,14400.0
2009-12-31 10:15:00,74.11,74.23,74.09,74.2,12900.0,48.1622,48.2402,48.1492,48.2207,12900.0
2009-12-31 10:20:00,74.23,74.28,74.23,74.28,9700.0,48.2402,48.2727,48.2402,48.2727,9700.0
2009-12-31 10:25:00,74.28,74.29,74.21,74.23,14500.0,48.2727,48.2792,48.2272,48.2402,14500.0
2009-12-31 10:30:00,74.22,74.22,73.65,73.66,80800.0,48.2337,48.2337,47.8633,47.8698,80800.0
2009-12-31 10:35:00,73.67,73.7,73.58,73.68,20300.0,47.8763,47.8958,47.8178,47.8828,20300.0
2009-12-31 10:40:00,73.68,73.8,73.67,73.8,27100.0,47.8828,47.9608,47.8763,47.9608,27100.0
2009-12-31 10:45:00,73.79,73.87,73.78,73.83,12800.0,47.9543,48.0063,47.9478,47.9803,12800.0
2009-12-31 10:50:00,73.83,73.93,73.83,73.93,20200.0,47.9803,48.0452,47.9803,48.0452,20200.0
2009-12-31 10:55:00,73.94,74.0,73.93,73.98,22800.0,48.0517,48.0907,48.0452,48.0777,22800.0
2009-12-31 11:00:00,73.98,73.98,73.85,73.88,12800.0,48.0777,48.0777,47.9933,48.0127,12800.0
2009-12-31 11:05:00,73.84,73.84,73.63,73.63,14400.0,47.9868,47.9868,47.8503,47.8503,14400.0
2009-12-31 11:10:00,73.63,73.72,73.6,73.6,14100.0,47.8503,47.9088,47.8308,47.8308,14100.0
2009-12-31 11:15:00,73.6,73.72,73.57,73.72,19700.0,47.8308,47.9088,47.8113,47.9088,19700.0
2009-12-31 11:20:00,73.71,73.87,73.7,73.86,23500.0,47.9023,48.0063,47.8958,47.9998,23500.0
2009-12-31 11:25:00,73.86,73.88,73.79,73.84,31300.0,47.9998,48.0127,47.9543,47.9868,31300.0
2009-12-31 11:30:00,73.84,73.84,73.66,73.67,21400.0,47.9868,47.9868,47.8698,47.8763,21400.0
2009-12-31 11:35:00,73.66,73.86,73.66,73.82,24200.0,47.8698,47.9998,47.8698,47.9738,24200.0
2009-12-31 11:40:00,73.83,73.87,73.82,73.85,9100.0,47.9803,48.0063,47.9738,47.9933,9100.0
2009-12-31 11:45:00,73.85,73.88,73.84,73.85,9300.0,47.9933,48.0127,47.9868,47.9933,9300.0
2009-12-31 11:50:00,73.85,73.9,73.83,73.83,11200.0,47.9933,48.0257,47.9803,47.9803,11200.0
2009-12-31 11:55:00,73.82,73.83,73.77,73.79,8400.0,47.9738,47.9803,47.9413,47.9543,8400.0
2009-12-31 12:00:00,73.8,73.87,73.8,73.85,8600.0,47.9608,48.0063,47.9608,47.9933,8600.0
2009-12-31 12:05:00,73.84,73.91,73.82,73.91,7100.0,47.9868,48.0322,47.9738,48.0322,7100.0
2009-12-31 12:10:00,73.92,73.95,73.84,73.84,5400.0,48.0387,48.0582,47.9868,47.9868,5400.0
2009-12-31 12:15:00,73.84,73.89,73.83,73.86,9700.0,47.9868,48.0192,47.9803,47.9998,9700.0
2009-12-31 12:20:00,73.87,73.9,73.83,73.88,7900.0,48.0063,48.0257,47.9803,48.0127,7900.0
2009-12-31 12:25:00,73.91,73.93,73.87,73.87,6200.0,48.0322,48.0452,48.0063,48.0063,6200.0
2009-12-31 12:30:00,73.86,73.88,73.76,73.78,7200.0,47.9998,48.0127,47.9348,47.9478,7200.0
2009-12-31 12:35:00,73.78,73.81,73.74,73.81,8800.0,47.9478,47.9673,47.9218,47.9673,8800.0
2009-12-31 12:40:00,73.81,73.87,73.81,73.85,7500.0,47.9673,48.0063,47.9673,47.9933,7500.0
2009-12-31 12:45:00,73.84,73.92,73.84,73.89,5900.0,47.9868,48.0387,47.9868,48.0192,5900.0
2009-12-31 12:50:00,73.91,73.98,73.89,73.98,10100.0,48.0322,48.0777,48.0192,48.0777,10100.0
2009-12-31 12:55:00,73.98,73.98,73.89,73.89,6800.0,48.0777,48.0777,48.0192,48.0192,6800.0
2009-12-31 13:00:00,73.89,73.96,73.86,73.91,15100.0,48.0192,48.0647,47.9998,48.0322,15100.0
2009-12-31 13:05:00,73.88,73.94,73.86,73.86,14200.0,48.0127,48.0517,47.9998,47.9998,14200.0
2009-12-31 13:10:00,73.85,73.86,73.81,73.81,6000.0,47.9933,47.9998,47.9673,47.9673,6000.0
2009-12-31 13:15:00,73.82,73.88,73.79,73.87,16800.0,47.9738,48.0127,47.9543,48.0063,16800.0
2009-12-31 13:20:00,73.88,73.94,73.87,73.93,13100.0,48.0127,48.0517,48.0063,48.0452,13100.0
2009-12-31 13:25:00,73.93,73.98,73.92,73.98,15900.0,48.0452,48.0777,48.0387,48.0777,15900.0
2009-12-31 13:30:00,73.99,74.0,73.95,73.95,9500.0,48.0842,48.0907,48.0582,48.0582,9500.0
2009-12-31 13:35:00,73.96,73.99,73.93,73.99,17800.0,48.0647,48.0842,48.0452,48.0842,17800.0
2009-12-31 13:40:00,73.98,73.98,73.94,73.95,3500.0,48.0777,48.0777,48.0517,48.0582,3500.0
2009-12-31 13:45:00,73.94,73.96,73.88,73.96,14200.0,48.0517,48.0647,48.0127,48.0647,14200.0
2009-12-31 13:50:00,73.96,73.98,73.93,73.93,4300.0,48.0647,48.0777,48.0452,48.0452,4300.0
2009-12-31 13:55:00,73.93,73.93,73.77,73.82,10900.0,48.0452,48.0452,47.9413,47.9738,10900.0
2009-12-31 14:00:00,73.81,73.83,73.79,73.79,5200.0,47.9673,47.9803,47.9543,47.9543,5200.0
2009-12-31 14:05:00,73.79,73.88,73.79,73.87,8600.0,47.9543,48.0127,47.9543,48.0063,8600.0
2009-12-31 14:10:00,73.86,73.92,73.86,73.9,9000.0,47.9998,48.0387,47.9998,48.0257,9000.0
2009-12-31 14:15:00,73.89,73.91,73.86,73.9,10800.0,48.0192,48.0322,47.9998,48.0257,10800.0
2009-12-31 14:20:00,73.89,73.92,73.83,73.83,11500.0,48.0192,48.0387,47.9803,47.9803,11500.0
2009-12-31 14:25:00,73.85,73.93,73.78,73.92,13100.0,47.9933,48.0452,47.9478,48.0387,13100.0
2009-12-31 14:30:00,73.92,73.95,73.83,73.95,13600.0,48.0387,48.0582,47.9803,48.0582,13600.0
2009-12-31 14:35:00,73.93,74.0,73.92,74.0,19600.0,48.0452,48.0907,48.0387,48.0907,19600.0
2009-12-31 14:40:00,74.0,74.11,73.99,74.1,21000.0,48.0907,48.1622,48.0842,48.1557,21000.0
2009-12-31 14:45:00,74.09,74.09,73.99,74.03,12700.0,48.1492,48.1492,48.0842,48.1102,12700.0
2009-12-31 14:50:00,74.03,74.1,74.02,74.1,13900.0,48.1102,48.1557,48.1037,48.1557,13900.0
2009-12-31 14:55:00,74.11,74.14,74.08,74.14,14000.0,48.1622,48.1817,48.1427,48.1817,14000.0
2009-12-31 15:00:00,74.13,74.2,74.13,74.15,13900.0,48.1752,48.2207,48.1752,48.1882,13900.0
2009-12-31 15:05:00,74.16,74.17,74.12,74.12,20500.0,48.1947,48.2012,48.1687,48.1687,20500.0
2009-12-31 15:10:00,74.12,74.14,74.09,74.13,17400.0,48.1687,48.1817,48.1492,48.1752,17400.0
2009-12-31 15:15:00,74.13,74.17,74.12,74.17,13800.0,48.1752,48.2012,48.1687,48.2012,13800.0
2009-12-31 15:20:00,74.17,74.22,74.14,74.15,32300.0,48.2012,48.2337,48.1817,48.1882,32300.0
2009-12-31 15:25:00,74.14,74.22,74.11,74.21,29000.0,48.1817,48.2337,48.1622,48.2272,29000.0
2009-12-31 15:30:00,74.21,74.22,74.02,74.02,39200.0,48.2272,48.2337,48.1037,48.1037,39200.0
2009-12-31 15:35:00,74.02,74.03,73.79,73.82,40100.0,48.1037,48.1102,47.9543,47.9738,40100.0
2009-12-31 15:40:00,73.81,73.84,73.66,73.83,76300.0,47.9673,47.9868,47.8698,47.9803,76300.0
2009-12-31 15:45:00,73.83,73.84,73.64,73.77,61300.0,47.9803,47.9868,47.8568,47.9413,61300.0
2009-12-31 15:50:00,73.76,73.85,73.72,73.72,71400.0,47.9348,47.9933,47.9088,47.9088,71400.0
2009-12-31 15:55:00,73.73,73.74,73.5,73.51,145900.0,47.9153,47.9218,47.7658,47.7723,145900.0
2010-01-04 09:30:00,75.37,75.37,74.85,75.14,250000.0,48.9811,48.9811,48.6431,48.8316,250000.0
2010-01-04 09:35:00,75.11,75.43,75.11,75.37,74400.0,48.8121,49.0201,48.8121,48.9811,74400.0
2010-01-04 09:40:00,75.37,75.71,75.21,75.71,217800.0,48.9811,49.202,48.8771,49.202,217800.0
2010-01-04 09:45:00,75.71,76.07,75.65,76.07,96000.0,49.202,49.436,49.163,49.436,96000.0
2010-01-04 09:50:00,76.08,76.09,75.77,75.82,86300.0,49.4425,49.449,49.241,49.2735,86300.0
2010-01-04 09:55:00,75.8,75.93,75.71,75.89,41900.0,49.2605,49.345,49.202,49.319,41900.0
2010-01-04 10:00:00,75.9,75.98,75.77,75.87,40100.0,49.3255,49.3775,49.241,49.306,40100.0
2010-01-04 10:05:00,75.84,75.96,75.82,75.94,24300.0,49.2865,49.3645,49.2735,49.3515,24300.0
2010-01-04 10:10:00,75.94,75.99,75.91,75.98,27700.0,49.3515,49.384,49.332,49.3775,27700.0
2010-01-04 10:15:00,75.95,76.11,75.94,76.11,46300.0,49.358,49.462,49.3515,49.462,46300.0
2010-01-04 10:20:00,76.11,76.24,76.09,76.22,59600.0,49.462,49.5465,49.449,49.5335,59600.0
2010-01-04 10:25:00,76.22,76.66,76.21,76.64,90400.0,49.5335,49.8194,49.527,49.8064,90400.0
2010-01-04 10:30:00,76.63,76.68,76.5,76.61,75600.0,49.7999,49.8324,49.7154,49.7869,75600.0
2010-01-04 10:35:00,76.59,76.59,76.38,76.41,57200.0,49.7739,49.7739,49.6374,49.6569,57200.0
2010-01-04 10:40:00,76.41,76.55,76.41,76.54,49500.0,49.6569,49.7479,49.6569,49.7414,49500.0
2010-01-04 10:45:00,76.53,76.7,76.48,76.68,60100.0,49.7349,49.8454,49.7024,49.8324,60100.0
2010-01-04 10:50:00,76.7,76.79,76.63,76.64,81200.0,49.8454,49.9039,49.7999,49.8064,81200.0
2010-01-04 10:55:00,76.65,76.78,76.6,76.61,59900.0,49.8129,49.8974,49.7804,49.7869,59900.0
2010-01-04 11:00:00,76.61,76.73,76.52,76.57,52200.0,49.7869,49.8649,49.7284,49.7609,52200.0
2010-01-04 11:05:00,76.56,76.56,76.41,76.45,50000.0,49.7544,49.7544,49.6569,49.6829,50000.0
2010-01-04 11:10:00,76.45,76.47,76.36,76.46,50700.0,49.6829,49.6959,49.6244,49.6894,50700.0
2010-01-04 11:15:00,76.47,76.6,76.44,76.55,57100.0,49.6959,49.7804,49.6764,49.7479,57100.0
2010-01-04 11:20:00,76.55,76.56,76.44,76.51,37500.0,49.7479,49.7544,49.6764,49.7219,37500.0
2010-01-04 11:25:00,76.52,76.52,76.29,76.4,62000.0,49.7284,49.7284,49.5789,49.6504,62000.0
2010-01-04 11:30:00,76.38,76.5,76.33,76.4,52900.0,49.6374,49.7154,49.6049,49.6504,52900.0
2010-01-04 11:35:00,76.41,76.42,76.32,76.32,38500.0,49.6569,49.6634,49.5984,49.5984,38500.0
2010-01-04 11:40:00,76.32,76.5,76.32,76.47,39800.0,49.5984,49.7154,49.5984,49.6959,39800.0
2010-01-04 11:45:00,76.47,76.52,76.41,76.51,33400.0,49.6959,49.7284,49.6569,49.7219,33400.0
2010-01-04 11:50:00,76.48,76.51,76.39,76.5,42700.0,49.7024,49.7219,49.6439,49.7154,42700.0
2010-01-04 11:55:00,76.49,76.5,76.34,76.35,39600.0,49.7089,49.7154,49.6114,49.6179,39600.0
2010-01-04 12:00:00,76.35,76.38,76.32,76.32,40100.0,49.6179,49.6374,49.5984,49.5984,40100.0
2010-01-04 12:05:00,76.33,76.47,76.32,76.33,48000.0,49.6049,49.6959,49.5984,49.6049,48000.0
2010-01-04 12:10:00,76.32,76.38,76.25,76.37,40900.0,49.5984,49.6374,49.553,49.6309,40900.0
2010-01-04 12:15:00,76.36,76.37,76.26,76.31,40600.0,49.6244,49.6309,49.5595,49.5919,40600.0
2010-01-04 12:20:00,76.32,76.45,76.31,76.43,52100.0,49.5984,49.6829,49.5919,49.6699,52100.0
2010-01-04 12:25:00,76.41,76.46,76.36,76.43,47200.0,49.6569,49.6894,49.6244,49.6699,47200.0
2010-01-04 12:30:00,76.41,76.43,76.34,76.34,24200.0,49.6569,49.6699,49.6114,49.6114,24200.0
2010-01-04 12:35:00,76.35,76.5,76.31,76.48,43500.0,49.6179,49.7154,49.5919,49.7024,43500.0
2010-01-04 12:40:00,76.48,76.5,76.44,76.48,26000.0,49.7024,49.7154,49.6764,49.7024,26000.0
2010-01-04 12:45:00,76.49,76.6,76.49,76.57,36600.0,49.7089,49.7804,49.7089,49.7609,36600.0
2010-01-04 12:50:00,76.57,76.59,76.47,76.49,18100.0,49.7609,49.7739,49.6959,49.7089,18100.0
2010-01-04 12:55:00,76.48,76.48,76.42,76.47,23300.0,49.7024,49.7024,49.6634,49.6959,23300.0
2010-01-04 13:00:00,76.48,76.49,76.42,76.44,27000.0,49.7024,49.7089,49.6634,49.6764,27000.0
2010-01-04 13:05:00,76.44,76.47,76.42,76.47,29900.0,49.6764,49.6959,49.6634,49.6959,29900.0
2010-01-04 13:10:00,76.47,76.49,76.44,76.46,15800.0,49.6959,49.7089,49.6764,49.6894,15800.0
2010-01-04 13:15:00,76.46,76.55,76.42,76.54,14800.0,49.6894,49.7479,49.6634,49.7414,14800.0
2010-01-04 13:20:00,76.54,76.6,76.54,76.59,21900.0,49.7414,49.7804,49.7414,49.7739,21900.0
2010-01-04 13:25:00,76.6,76.63,76.54,76.59,24500.0,49.7804,49.7999,49.7414,49.7739,24500.0
2010-01-04 13:30:00,76.59,76.6,76.54,76.54,36900.0,49.7739,49.7804,49.7414,49.7414,36900.0
2010-01-04 13:35:00,76.54,76.6,76.5,76.58,27800.0,49.7414,49.7804,49.7154,49.7674,27800.0
2010-01-04 13:40:00,76.58,76.71,76.54,76.7,47800.0,49.7674,49.8519,49.7414,49.8454,47800.0
2010-01-04 13:45:00,76.71,76.75,76.65,76.74,31800.0,49.8519,49.8779,49.8129,49.8714,31800.0
2010-01-04 13:50:00,76.74,76.75,76.55,76.69,59900.0,49.8714,49.8779,49.7479,49.8389,59900.0
2010-01-04 13:55:00,76.7,76.71,76.59,76.6,55100.0,49.8454,49.8519,49.7739,49.7804,55100.0
2010-01-04 14:00:00,76.58,76.62,76.5,76.61,30700.0,49.7674,49.7934,49.7154,49.7869,30700.0
2010-01-04 14:05:00,76.61,76.71,76.6,76.67,26200.0,49.7869,49.8519,49.7804,49.8259,26200.0
2010-01-04 14:10:00,76.66,76.7,76.6,76.65,45900.0,49.8194,49.8454,49.7804,49.8129,45900.0
2010-01-04 14:15:00,76.63,76.64,76.56,76.59,59700.0,49.7999,49.8064,49.7544,49.7739,59700.0
2010-01-04 14:20:00,76.59,76.65,76.52,76.52,47500.0,49.7739,49.8129,49.7284,49.7284,47500.0
2010-01-04 14:25:00,76.51,76.6,76.5,76.54,35900.0,49.7219,49.7804,49.7154,49.7414,35900.0
2010-01-04 14:30:00,76.54,76.65,76.51,76.65,20900.0,49.7414,49.8129,49.7219,49.8129,20900.0
2010-01-04 14:35:00,76.63,76.7,76.63,76.67,23100.0,49.7999,49.8454,49.7999,49.8259,23100.0
2010-01-04 14:40:00,76.67,76.7,76.59,76.63,39100.0,49.8259,49.8454,49.7739,49.7999,39100.0
2010-01-04 14:45:00,76.64,76.67,76.63,76.66,31100.0,49.8064,49.8259,49.7999,49.8194,31100.0
2010-01-04 14:50:00,76.65,76.68,76.64,76.65,34500.0,49.8129,49.8324,49.8064,49.8129,34500.0
2010-01-04 14:55:00,76.64,76.65,76.56,76.57,24600.0,49.8064,49.8129,49.7544,49.7609,24600.0
2010-01-04 15:00:00,76.56,76.6,76.51,76.52,30600.0,49.7544,49.7804,49.7219,49.7284,30600.0
2010-01-04 15:05:00,76.51,76.59,76.51,76.59,33100.0,49.7219,49.7739,49.7219,49.7739,33100.0
2010-01-04 15:10:00,76.6,76.61,76.54,76.61,42800.0,49.7804,49.7869,49.7414,49.7869,42800.0
2010-01-04 15:15:00,76.6,76.65,76.54,76.55,53600.0,49.7804,49.8129,49.7414,49.7479,53600.0
2010-01-04 15:20:00,76.55,76.56,76.51,76.52,24400.0,49.7479,49.7544,49.7219,49.7284,24400.0
2010-01-04 15:25:00,76.52,76.6,76.51,76.56,32800.0,49.7284,49.7804,49.7219,49.7544,32800.0
2010-01-04 15:30:00,76.55,76.57,76.53,76.53,56000.0,49.7479,49.7609,49.7349,49.7349,56000.0
2010-01-04 15:35:00,76.53,76.58,76.51,76.56,54600.0,49.7349,49.7674,49.7219,49.7544,54600.0
2010-01-04 15:40:00,76.56,76.57,76.51,76.53,61600.0,49.7544,49.7609,49.7219,49.7349,61600.0
2010-01-04 15:45:00,76.53,76.57,76.51,76.54,65900.0,49.7349,49.7609,49.7219,49.7414,65900.0
2010-01-04 15:50:00,76.53,76.54,76.49,76.53,81600.0,49.7349,49.7414,49.7089,49.7349,81600.0
2010-01-04 15:55:00,76.54,76.63,76.49,76.6,146200.0,49.7414,49.7999,49.7089,49.7804,146200.0
2010-01-05 09:30:00,76.8,76.8,76.5,76.6,88600.0,49.9104,49.9104,49.7154,49.7804,88600.0
2010-01-05 09:35:00,76.61,76.62,76.1,76.16,102400.0,49.7869,49.7934,49.4555,49.4945,102400.0
2010-01-05 09:40:00,76.12,76.45,76.0,76.32,52800.0,49.4685,49.6829,49.3905,49.5984,52800.0
2010-01-05 09:45:00,76.3,76.5,76.2,76.48,27800.0,49.5854,49.7154,49.5205,49.7024,27800.0
2010-01-05 09:50:00,76.48,76.72,76.45,76.69,37600.0,49.7024,49.8584,49.6829,49.8389,37600.0
2010-01-05 09:55:00,76.7,76.72,76.37,76.4,62200.0,49.8454,49.8584,49.6309,49.6504,62200.0
2010-01-05 10:00:00,76.4,76.45,76.21,76.38,86600.0,49.6504,49.6829,49.527,49.6374,86600.0
2010-01-05 10:05:00,76.38,76.39,76.3,76.33,43700.0,49.6374,49.6439,49.5854,49.6049,43700.0
2010-01-05 10:10:00,76.32,76.4,76.24,76.32,40400.0,49.5984,49.6504,49.5465,49.5984,40400.0
2010-01-05 10:15:00,76.34,76.4,76.25,76.29,33400.0,49.6114,49.6504,49.553,49.5789,33400.0
2010-01-05 10:20:00,76.29,76.32,76.21,76.32,39000.0,49.5789,49.5984,49.527,49.5984,39000.0
2010-01-05 10:25:00,76.32,76.49,76.25,76.29,51500.0,49.5984,49.7089,49.553,49.5789,51500.0
2010-01-05 10:30:00,76.31,76.54,76.27,76.52,65200.0,49.5919,49.7414,49.5659,49.7284,65200.0
2010-01-05 10:35:00,76.56,76.6,76.49,76.59,41200.0,49.7544,49.7804,49.7089,49.7739,41200.0
2010-01-05 10:40:00,76.57,76.68,76.57,76.66,92300.0,49.7609,49.8324,49.7609,49.8194,92300.0
2010-01-05 10:45:00,76.66,76.68,76.63,76.65,111900.0,49.8194,49.8324,49.7999,49.8129,111900.0
2010-01-05 10:50:00,76.63,76.7,76.63,76.63,33700.0,49.7999,49.8454,49.7999,49.7999,33700.0
2010-01-05 10:55:00,76.63,76.66,76.61,76.63,41200.0,49.7999,49.8194,49.7869,49.7999,41200.0
2010-01-05 11:00:00,76.63,76.64,76.55,76.64,56100.0,49.7999,49.8064,49.7479,49.8064,56100.0
2010-01-05 11:05:00,76.63,76.69,76.6,76.66,23500.0,49.7999,49.8389,49.7804,49.8194,23500.0
2010-01-05 11:10:00,76.65,76.7,76.6,76.6,64000.0,49.8129,49.8454,49.7804,49.7804,64000.0
2010-01-05 11:15:00,76.6,76.69,76.59,76.61,56200.0,49.7804,49.8389,49.7739,49.7869,56200.0
2010-01-05 11:20:00,76.61,76.64,76.55,76.55,47300.0,49.7869,49.8064,49.7479,49.7479,47300.0
2010-01-05 11:25:00,76.55,76.61,76.53,76.53,41800.0,49.7479,49.7869,49.7349,49.7349,41800.0
2010-01-05 11:30:00,76.54,76.59,76.51,76.53,52200.0,49.7414,49.7739,49.7219,49.7349,52200.0
2010-01-05 11:35:00,76.53,76.57,76.46,76.5,168700.0,49.7349,49.7609,49.6894,49.7154,168700.0
2010-01-05 11:40:00,76.51,76.57,76.45,76.5,51500.0,49.7219,49.7609,49.6829,49.7154,51500.0
2010-01-05 11:45:00,76.54,76.56,76.49,76.51,53000.0,49.7414,49.7544,49.7089,49.7219,53000.0
2010-01-05 11:50:00,76.53,76.62,76.51,76.59,64100.0,49.7349,49.7934,49.7219,49.7739,64100.0
2010-01-05 11:55:00,76.58,76.62,76.53,76.57,43800.0,49.7674,49.7934,49.7349,49.7609,43800.0
2010-01-05 12:00:00,76.57,76.58,76.47,76.47,37600.0,49.7609,49.7674,49.6959,49.6959,37600.0
2010-01-05 12:05:00,76.47,76.54,76.44,76.5,68000.0,49.6959,49.7414,49.6764,49.7154,68000.0
2010-01-05 12:10:00,76.49,76.57,76.46,76.57,39900.0,49.7089,49.7609,49.6894,49.7609,39900.0
2010-01-05 12:15:00,76.56,76.61,76.53,76.6,35200.0,49.7544,49.7869,49.7349,49.7804,35200.0
2010-01-05 12:20:00,76.61,76.62,76.54,76.62,41600.0,49.7869,49.7934,49.7414,49.7934,41600.0
2010-01-05 12:25:00,76.6,76.61,76.54,76.54,36700.0,49.7804,49.7869,49.7414,49.7414,36700.0
2010-01-05 12:30:00,76.55,76.55,76.34,76.36,80100.0,49.7479,49.7479,49.6114,49.6244,80100.0
2010-01-05 12:35:00,76.37,76.41,76.33,76.34,20700.0,49.6309,49.6569,49.6049,49.6114,20700.0
2010-01-05 12:40:00,76.34,76.38,76.27,76.38,19300.0,49.6114,49.6374,49.5659,49.6374,19300.0
2010-01-05 12:45:00,76.37,76.38,76.28,76.29,25700.0,49.6309,49.6374,49.5724,49.5789,25700.0
2010-01-05 12:50:00,76.29,76.33,76.25,76.28,32200.0,49.5789,49.6049,49.553,49.5724,32200.0
2010-01-05 12:55:00,76.28,76.38,76.28,76.36,43500.0,49.5724,49.6374,49.5724,49.6244,43500.0
2010-01-05 13:00:00,76.36,76.36,76.28,76.29,61400.0,49.6244,49.6244,49.5724,49.5789,61400.0
2010-01-05 13:05:00,76.29,76.29,76.2,76.23,31500.0,49.5789,49.5789,49.5205,49.54,31500.0
2010-01-05 13:10:00,76.23,76.25,76.22,76.24,7400.0,49.54,49.553,49.5335,49.5465,7400.0
2010-01-05 13:15:00,76.24,76.25,76.22,76.23,21800.0,49.5465,49.553,49.5335,49.54,21800.0
2010-01-05 13:20:00,76.23,76.28,76.14,76.14,27300.0,49.54,49.5724,49.4815,49.4815,27300.0
2010-01-05 13:25:00,76.15,76.17,76.07,76.09,33900.0,49.488,49.501,49.436,49.449,33900.0
2010-01-05 13:30:00,76.09,76.12,76.05,76.06,51000.0,49.449,49.4685,49.423,49.4295,51000.0
2010-01-05 13:35:00,76.09,76.1,76.02,76.05,15000.0,49.449,49.4555,49.4035,49.423,15000.0
2010-01-05 13:40:00,76.05,76.27,76.05,76.25,22800.0,49.423,49.5659,49.423,49.553,22800.0
2010-01-05 13:45:00,76.24,76.24,76.12,76.2,32100.0,49.5465,49.5465,49.4685,49.5205,32100.0
2010-01-05 13:50:00,76.21,76.22,76.01,76.14,43000.0,49.527,49.5335,49.397,49.4815,43000.0
2010-01-05 13:55:00,76.12,76.12,76.07,76.1,22600.0,49.4685,49.4685,49.436,49.4555,22600.0
2010-01-05 14:00:00,76.1,76.21,76.1,76.2,25500.0,49.4555,49.527,49.4555,49.5205,25500.0
2010-01-05 14:05:00,76.19,76.24,76.06,76.12,33000.0,49.514,49.5465,49.4295,49.4685,33000.0
2010-01-05 14:10:00,76.12,76.17,76.02,76.06,24500.0,49.4685,49.501,49.4035,49.4295,24500.0
2010-01-05 14:15:00,76.04,76.05,76.0,76.0,35900.0,49.4165,49.423,49.3905,49.3905,35900.0
2010-01-05 14:20:00,76.0,76.04,75.88,76.01,38400.0,49.3905,49.4165,49.3125,49.397,38400.0
2010-01-05 14:25:00,76.03,76.12,76.03,76.09,19300.0,49.41,49.4685,49.41,49.449,19300.0
2010-01-05 14:30:00,76.07,76.16,76.04,76.11,27200.0,49.436,49.4945,49.4165,49.462,27200.0
2010-01-05 14:35:00,76.13,76.28,76.13,76.22,23300.0,49.475,49.5724,49.475,49.5335,23300.0
2010-01-05 14:40:00,76.22,76.34,76.22,76.32,19800.0,49.5335,49.6114,49.5335,49.5984,19800.0
2010-01-05 14:45:00,76.32,76.43,76.32,76.42,12900.0,49.5984,49.6699,49.5984,49.6634,12900.0
2010-01-05 14:50:00,76.42,76.47,76.33,76.36,24500.0,49.6634,49.6959,49.6049,49.6244,24500.0
2010-01-05 14:55:00,76.36,76.43,76.32,76.43,8500.0,49.6244,49.6699,49.5984,49.6699,8500.0
2010-01-05 15:00:00,76.43,76.47,76.36,76.38,40800.0,49.6699,49.6959,49.6244,49.6374,40800.0
2010-01-05 15:05:00,76.37,76.48,76.36,76.41,52400.0,49.6309,49.7024,49.6244,49.6569,52400.0
2010-01-05 15:10:00,76.4,76.45,76.37,76.41,65500.0,49.6504,49.6829,49.6309,49.6569,65500.0
2010-01-05 15:15:00,76.41,76.51,76.39,76.51,31500.0,49.6569,49.7219,49.6439,49.7219,31500.0
2010-01-05 15:20:00,76.51,76.56,76.47,76.53,20800.0,49.7219,49.7544,49.6959,49.7349,20800.0
2010-01-05 15:25:00,76.53,76.59,76.53,76.57,28500.0,49.7349,49.7739,49.7349,49.7609,28500.0
2010-01-05 15:30:00,76.58,76.73,76.57,76.66,58500.0,49.7674,49.8649,49.7609,49.8194,58500.0
2010-01-05 15:35:00,76.65,76.66,76.51,76.53,30100.0,49.8129,49.8194,49.7219,49.7349,30100.0
2010-01-05 15:40:00,76.52,76.56,76.42,76.46,93300.0,49.7284,49.7544,49.6634,49.6894,93300.0
2010-01-05 15:45:00,76.47,76.53,76.43,76.53,38200.0,49.6959,49.7349,49.6699,49.7349,38200.0
2010-01-05 15:50:00,76.53,76.56,76.49,76.52,46800.0,49.7349,49.7544,49.7089,49.7284,46800.0
2010-01-05 15:55:00,76.52,76.64,76.5,76.61,82000.0,49.7284,49.8064,49.7154,49.7869,82000.0
2010-01-06 09:30:00,76.58,76.7,75.8,76.32,101900.0,49.7674,49.8454,49.2605,49.5984,101900.0
2010-01-06 09:35:00,76.32,76.32,76.06,76.08,54500.0,49.5984,49.5984,49.4295,49.4425,54500.0
2010-01-06 09:40:00,76.09,76.16,75.89,75.96,39300.0,49.449,49.4945,49.319,49.3645,39300.0
2010-01-06 09:45:00,76.02,76.09,75.92,76.0,29200.0,49.4035,49.449,49.3385,49.3905,29200.0
2010-01-06 09:50:00,76.0,76.11,75.87,76.11,34600.0,49.3905,49.462,49.306,49.462,34600.0
2010-01-06 09:55:00,76.12,76.12,75.96,76.06,21600.0,49.4685,49.4685,49.3645,49.4295,21600.0
2010-01-06 10:00:00,76.06,76.28,75.97,76.25,33300.0,49.4295,49.5724,49.371,49.553,33300.0
2010-01-06 10:05:00,76.24,76.34,76.2,76.3,88400.0,49.5465,49.6114,49.5205,49.5854,88400.0
2010-01-06 10:10:00,76.29,76.34,76.1,76.2,42600.0,49.5789,49.6114,49.4555,49.5205,42600.0
2010-01-06 10:15:00,76.16,76.22,76.05,76.12,50800.0,49.4945,49.5335,49.423,49.4685,50800.0
2010-01-06 10:20:00,76.13,76.15,76.01,76.04,30400.0,49.475,49.488,49.397,49.4165,30400.0
2010-01-06 10:25:00,76.04,76.4,76.02,76.36,55700.0,49.4165,49.6504,49.4035,49.6244,55700.0
2010-01-06 10:30:00,76.36,76.36,75.86,75.86,82000.0,49.6244,49.6244,49.2995,49.2995,82000.0
2010-01-06 10:35:00,75.88,75.89,75.56,75.61,43400.0,49.3125,49.319,49.1045,49.137,43400.0
2010-01-06 10:40:00,75.56,75.75,75.56,75.7,22500.0,49.1045,49.228,49.1045,49.1955,22500.0
2010-01-06 10:45:00,75.73,75.8,75.59,75.61,24200.0,49.215,49.2605,49.124,49.137,24200.0
2010-01-06 10:50:00,75.65,75.83,75.53,75.57,38700.0,49.163,49.28,49.085,49.111,38700.0
2010-01-06 10:55:00,75.55,75.72,75.5,75.68,39400.0,49.098,49.2085,49.0655,49.1825,39400.0
2010-01-06 11:00:00,75.68,75.85,75.68,75.77,22500.0,49.1825,49.293,49.1825,49.241,22500.0
2010-01-06 11:05:00,75.76,75.8,75.66,75.75,31400.0,49.2345,49.2605,49.1695,49.228,31400.0
2010-01-06 11:10:00,75.75,75.79,75.72,75.77,25100.0,49.228,49.254,49.2085,49.241,25100.0
2010-01-06 11:15:00,75.77,75.94,75.76,75.91,16200.0,49.241,49.3515,49.2345,49.332,16200.0
2010-01-06 11:20:00,75.94,76.15,75.91,76.08,73900.0,49.3515,49.488,49.332,49.4425,73900.0
2010-01-06 11:25:00,76.08,76.21,76.08,76.11,43200.0,49.4425,49.527,49.4425,49.462,43200.0
2010-01-06 11:30:00,76.1,76.24,76.1,76.24,76700.0,49.4555,49.5465,49.4555,49.5465,76700.0
2010-01-06 11:35:00,76.24,76.36,76.22,76.33,32900.0,49.5465,49.6244,49.5335,49.6049,32900.0
2010-01-06 11:40:00,76.33,76.34,76.21,76.32,53900.0,49.6049,49.6114,49.527,49.5984,53900.0
2010-01-06 11:45:00,76.29,76.31,76.22,76.22,27400.0,49.5789,49.5919,49.5335,49.5335,27400.0
2010-01-06 11:50:00,76.21,76.21,75.82,75.93,49100.0,49.527,49.527,49.2735,49.345,49100.0
2010-01-06 11:55:00,75.93,75.99,75.87,75.95,22100.0,49.345,49.384,49.306,49.358,22100.0
2010-01-06 12:00:00,76.0,76.0,75.88,75.94,15800.0,49.3905,49.3905,49.3125,49.3515,15800.0
2010-01-06 12:05:00,75.94,75.94,75.83,75.88,21300.0,49.3515,49.3515,49.28,49.3125,21300.0
2010-01-06 12:10:00,75.86,75.92,75.78,75.83,33000.0,49.2995,49.3385,49.2475,49.28,33000.0
2010-01-06 12:15:00,75.83,75.85,75.74,75.79,24400.0,49.28,49.293,49.2215,49.254,24400.0
2010-01-06 12:20:00,75.78,75.91,75.75,75.88,13300.0,49.2475,49.332,49.228,49.3125,13300.0
2010-01-06 12:25:00,75.9,75.9,75.76,75.79,18900.0,49.3255,49.3255,49.2345,49.254,18900.0
2010-01-06 12:30:00,75.77,75.83,75.73,75.73,28100.0,49.241,49.28,49.215,49.215,28100.0
2010-01-06 12:35:00,75.76,75.8,75.74,75.78,11300.0,49.2345,49.2605,49.2215,49.2475,11300.0
2010-01-06 12:40:00,75.77,75.83,75.74,75.78,19300.0,49.241,49.28,49.2215,49.2475,19300.0
2010-01-06 12:45:00,75.79,75.81,75.76,75.78,25000.0,49.254,49.267,49.2345,49.2475,25000.0
2010-01-06 12:50:00,75.78,75.87,75.78,75.85,52500.0,49.2475,49.306,49.2475,49.293,52500.0
2010-01-06 12:55:00,75.84,75.91,75.83,75.9,21600.0,49.2865,49.332,49.28,49.3255,21600.0
2010-01-06 13:00:00,75.9,75.91,75.81,75.84,21600.0,49.3255,49.332,49.267,49.2865,21600.0
2010-01-06 13:05:00,75.83,75.86,75.81,75.85,8900.0,49.28,49.2995,49.267,49.293,8900.0
2010-01-06 13:10:00,75.82,75.9,75.81,75.86,18400.0,49.2735,49.3255,49.267,49.2995,18400.0
2010-01-06 13:15:00,75.86,75.94,75.85,75.9,38000.0,49.2995,49.3515,49.293,49.3255,38000.0
2010-01-06 13:20:00,75.9,76.02,75.89,76.01,25100.0,49.3255,49.4035,49.319,49.397,25100.0
2010-01-06 13:25:00,76.02,76.14,76.01,76.11,28100.0,49.4035,49.4815,49.397,49.462,28100.0
2010-01-06 13:30:00,76.13,76.2,76.08,76.18,30500.0,49.475,49.5205,49.4425,49.5075,30500.0
2010-01-06 13:35:00,76.17,76.32,76.15,76.24,61700.0,49.501,49.5984,49.488,49.5465,61700.0
2010-01-06 13:40:00,76.24,76.26,76.1,76.15,59900.0,49.5465,49.5595,49.4555,49.488,59900.0
2010-01-06 13:45:00,76.15,76.15,76.05,76.14,13800.0,49.488,49.488,49.423,49.4815,13800.0
2010-01-06 13:50:00,76.13,76.14,76.04,76.08,54900.0,49.475,49.4815,49.4165,49.4425,54900.0
2010-01-06 13:55:00,76.07,76.08,75.93,75.93,51000.0,49.436,49.4425,49.345,49.345,51000.0
2010-01-06 14:00:00,75.93,76.04,75.92,76.0,54800.0,49.345,49.4165,49.3385,49.3905,54800.0
2010-01-06 14:05:00,76.0,76.26,75.98,76.24,40300.0,49.3905,49.5595,49.3775,49.5465,40300.0
2010-01-06 14:10:00,76.24,76.37,76.23,76.31,51600.0,49.5465,49.6309,49.54,49.5919,51600.0
2010-01-06 14:15:00,76.3,76.45,76.3,76.45,37400.0,49.5854,49.6829,49.5854,49.6829,37400.0
2010-01-06 14:20:00,76.44,76.48,76.4,76.48,32900.0,49.6764,49.7024,49.6504,49.7024,32900.0
2010-01-06 14:25:00,76.46,76.5,76.4,76.46,27300.0,49.6894,49.7154,49.6504,49.6894,27300.0
2010-01-06 14:30:00,76.46,76.56,76.45,76.48,43500.0,49.6894,49.7544,49.6829,49.7024,43500.0
2010-01-06 14:35:00,76.5,76.54,76.45,76.51,32000.0,49.7154,49.7414,49.6829,49.7219,32000.0
2010-01-06 14:40:00,76.51,76.54,76.5,76.54,17400.0,49.7219,49.7414,49.7154,49.7414,17400.0
2010-01-06 14:45:00,76.54,76.56,76.5,76.51,33300.0,49.7414,49.7544,49.7154,49.7219,33300.0
2010-01-06 14:50:00,76.53,76.54,76.4,76.41,24200.0,49.7349,49.7414,49.6504,49.6569,24200.0
2010-01-06 14:55:00,76.39,76.44,76.35,76.35,26300.0,49.6439,49.6764,49.6179,49.6179,26300.0
2010-01-06 15:00:00,76.35,76.42,76.25,76.3,40000.0,49.6179,49.6634,49.553,49.5854,40000.0
2010-01-06 15:05:00,76.29,76.35,76.26,76.32,31000.0,49.5789,49.6179,49.5595,49.5984,31000.0
2010-01-06 15:10:00,76.33,76.4,76.3,76.3,22800.0,49.6049,49.6504,49.5854,49.5854,22800.0
2010-01-06 15:15:00,76.3,76.34,76.27,76.27,22800.0,49.5854,49.6114,49.5659,49.5659,22800.0
2010-01-06 15:20:00,76.26,76.38,76.23,76.31,30100.0,49.5595,49.6374,49.54,49.5919,30100.0
2010-01-06 15:25:00,76.32,76.35,76.26,76.35,36800.0,49.5984,49.6179,49.5595,49.6179,36800.0
2010-01-06 15:30:00,76.35,76.44,76.31,76.39,50700.0,49.6179,49.6764,49.5919,49.6439,50700.0
2010-01-06 15:35:00,76.39,76.49,76.38,76.46,31800.0,49.6439,49.7089,49.6374,49.6894,31800.0
2010-01-06 15:40:00,76.47,76.49,76.43,76.47,58600.0,49.6959,49.7089,49.6699,49.6959,58600.0
2010-01-06 15:45:00,76.47,76.48,76.32,76.37,59500.0,49.6959,49.7024,49.5984,49.6309,59500.0
2010-01-06 15:50:00,76.37,76.45,76.32,76.45,57200.0,49.6309,49.6829,49.5984,49.6829,57200.0
2010-01-06 15:55:00,76.45,76.45,76.35,76.35,90200.0,49.6829,49.6829,49.6179,49.6179,90200.0
2010-01-07 09:30:00,75.91,75.97,75.8,75.85,27200.0,49.332,49.371,49.2605,49.293,27200.0
2010-01-07 09:35:00,75.86,76.0,75.79,76.0,42800.0,49.2995,49.3905,49.254,49.3905,42800.0
2010-01-07 09:40:00,75.98,76.02,75.75,75.84,23800.0,49.3775,49.4035,49.228,49.2865,23800.0
2010-01-07 09:45:00,75.78,75.78,75.54,75.56,51100.0,49.2475,49.2475,49.0915,49.1045,51100.0
2010-01-07 09:50:00,75.58,75.58,75.4,75.42,43500.0,49.1175,49.1175,49.0006,49.0136,43500.0
2010-01-07 09:55:00,75.4,75.41,75.11,75.17,60100.0,49.0006,49.0071,48.8121,48.8511,60100.0
2010-01-07 10:00:00,75.19,75.41,75.06,75.38,51400.0,48.8641,49.0071,48.7796,48.9876,51400.0
2010-01-07 10:05:00,75.41,75.71,75.37,75.7,36600.0,49.0071,49.202,48.9811,49.1955,36600.0
2010-01-07 10:10:00,75.7,75.75,75.59,75.6,33000.0,49.1955,49.228,49.124,49.1305,33000.0
2010-01-07 10:15:00,75.6,75.64,75.34,75.35,42200.0,49.1305,49.1565,48.9616,48.9681,42200.0
2010-01-07 10:20:00,75.36,75.5,75.36,75.42,20600.0,48.9746,49.0655,48.9746,49.0136,20600.0
2010-01-07 10:25:00,75.42,75.61,75.41,75.49,16600.0,49.0136,49.137,49.0071,49.059,16600.0
2010-01-07 10:30:00,75.54,75.76,75.41,75.66,55800.0,49.0915,49.2345,49.0071,49.1695,55800.0
2010-01-07 10:35:00,75.7,75.85,75.7,75.75,46500.0,49.1955,49.293,49.1955,49.228,46500.0
2010-01-07 10:40:00,75.75,75.79,75.62,75.62,20900.0,49.228,49.254,49.1435,49.1435,20900.0
2010-01-07 10:45:00,75.64,75.83,75.6,75.66,73000.0,49.1565,49.28,49.1305,49.1695,73000.0
2010-01-07 10:50:00,75.66,75.88,75.63,75.63,24200.0,49.1695,49.3125,49.15,49.15,24200.0
2010-01-07 10:55:00,75.62,75.75,75.61,75.73,18500.0,49.1435,49.228,49.137,49.215,18500.0
2010-01-07 11:00:00,75.75,75.86,75.67,75.81,29200.0,49.228,49.2995,49.176,49.267,29200.0
2010-01-07 11:05:00,75.8,75.84,75.75,75.76,21400.0,49.2605,49.2865,49.228,49.2345,21400.0
2010-01-07 11:10:00,75.76,75.78,75.7,75.72,16400.0,49.2345,49.2475,49.1955,49.2085,16400.0
2010-01-07 11:15:00,75.72,75.73,75.64,75.68,34300.0,49.2085,49.215,49.1565,49.1825,34300.0
2010-01-07 11:20:00,75.67,75.75,75.61,75.61,24600.0,49.176,49.228,49.137,49.137,24600.0
2010-01-07 11:25:00,75.61,75.63,75.45,75.46,42100.0,49.137,49.15,49.0331,49.0396,42100.0
2010-01-07 11:30:00,75.45,75.52,75.4,75.41,39300.0,49.0331,49.0785,49.0006,49.0071,39300.0
2010-01-07 11:35:00,75.41,75.5,75.39,75.48,27500.0,49.0071,49.0655,48.9941,49.0525,27500.0
2010-01-07 11:40:00,75.48,75.5,75.35,75.35,29000.0,49.0525,49.0655,48.9681,48.9681,29000.0
2010-01-07 11:45:00,75.38,75.38,75.31,75.34,44500.0,48.9876,48.9876,48.9421,48.9616,44500.0
2010-01-07 11:50:00,75.34,75.46,75.3,75.44,26800.0,48.9616,49.0396,48.9356,49.0266,26800.0
2010-01-07 11:55:00,75.44,75.58,75.33,75.33,25100.0,49.0266,49.1175,48.9551,48.9551,25100.0
2010-01-07 12:00:00,75.33,75.46,75.31,75.45,82800.0,48.9551,49.0396,48.9421,49.0331,82800.0
2010-01-07 12:05:00,75.45,75.64,75.45,75.61,42100.0,49.0331,49.1565,49.0331,49.137,42100.0
2010-01-07 12:10:00,75.61,75.75,75.58,75.72,41000.0,49.137,49.228,49.1175,49.2085,41000.0
2010-01-07 12:15:00,75.68,75.71,75.61,75.68,52500.0,49.1825,49.202,49.137,49.1825,52500.0
2010-01-07 12:20:00,75.67,75.67,75.55,75.58,53300.0,49.176,49.176,49.098,49.1175,53300.0
2010-01-07 12:25:00,75.57,75.57,75.36,75.47,22500.0,49.111,49.111,48.9746,49.0461,22500.0
2010-01-07 12:30:00,75.49,75.66,75.49,75.63,17200.0,49.059,49.1695,49.059,49.15,17200.0
2010-01-07 12:35:00,75.64,75.67,75.43,75.48,30000.0,49.1565,49.176,49.0201,49.0525,30000.0
2010-01-07 12:40:00,75.47,75.59,75.44,75.58,16000.0,49.0461,49.124,49.0266,49.1175,16000.0
2010-01-07 12:45:00,75.57,75.65,75.56,75.6,38300.0,49.111,49.163,49.1045,49.1305,38300.0
2010-01-07 12:50:00,75.57,75.63,75.47,75.48,9600.0,49.111,49.15,49.0461,49.0525,9600.0
2010-01-07 12:55:00,75.48,75.48,75.37,75.37,16100.0,49.0525,49.0525,48.9811,48.9811,16100.0
2010-01-07 13:00:00,75.36,75.48,75.35,75.39,15600.0,48.9746,49.0525,48.9681,48.9941,15600.0
2010-01-07 13:05:00,75.37,75.41,75.34,75.35,26400.0,48.9811,49.0071,48.9616,48.9681,26400.0
2010-01-07 13:10:00,75.35,75.46,75.35,75.46,20200.0,48.9681,49.0396,48.9681,49.0396,20200.0
2010-01-07 13:15:00,75.45,75.65,75.45,75.64,59400.0,49.0331,49.163,49.0331,49.1565,59400.0
2010-01-07 13:20:00,75.64,75.69,75.64,75.67,17600.0,49.1565,49.189,49.1565,49.176,17600.0
2010-01-07 13:25:00,75.68,75.8,75.67,75.71,27500.0,49.1825,49.2605,49.176,49.202,27500.0
2010-01-07 13:30:00,75.71,75.72,75.65,75.66,14400.0,49.202,49.2085,49.163,49.1695,14400.0
2010-01-07 13:35:00,75.66,75.72,75.61,75.69,14600.0,49.1695,49.2085,49.137,49.189,14600.0
2010-01-07 13:40:00,75.7,75.7,75.62,75.63,9100.0,49.1955,49.1955,49.1435,49.15,9100.0
2010-01-07 13:45:00,75.63,75.64,75.51,75.52,12800.0,49.15,49.1565,49.072,49.0785,12800.0
2010-01-07 13:50:00,75.52,75.62,75.52,75.53,15600.0,49.0785,49.1435,49.0785,49.085,15600.0
2010-01-07 13:55:00,75.55,75.56,75.42,75.47,10400.0,49.098,49.1045,49.0136,49.0461,10400.0
2010-01-07 14:00:00,75.48,75.52,75.41,75.42,24900.0,49.0525,49.0785,49.0071,49.0136,24900.0
2010-01-07 14:05:00,75.42,75.52,75.42,75.49,16700.0,49.0136,49.0785,49.0136,49.059,16700.0
2010-01-07 14:10:00,75.49,75.56,75.43,75.45,21500.0,49.059,49.1045,49.0201,49.0331,21500.0
2010-01-07 14:15:00,75.45,75.5,75.41,75.43,21000.0,49.0331,49.0655,49.0071,49.0201,21000.0
2010-01-07 14:20:00,75.43,75.51,75.42,75.51,14700.0,49.0201,49.072,49.0136,49.072,14700.0
2010-01-07 14:25:00,75.51,75.54,75.4,75.42,46200.0,49.072,49.0915,49.0006,49.0136,46200.0
2010-01-07 14:30:00,75.43,75.55,75.41,75.53,13100.0,49.0201,49.098,49.0071,49.085,13100.0
2010-01-07 14:35:00,75.54,75.65,75.54,75.57,35900.0,49.0915,49.163,49.0915,49.111,35900.0
2010-01-07 14:40:00,75.57,75.58,75.42,75.46,52700.0,49.111,49.1175,49.0136,49.0396,52700.0
2010-01-07 14:45:00,75.46,75.5,75.45,75.5,28100.0,49.0396,49.0655,49.0331,49.0655,28100.0
2010-01-07 14:50:00,75.5,75.54,75.42,75.52,38200.0,49.0655,49.0915,49.0136,49.0785,38200.0
2010-01-07 14:55:00,75.51,75.56,75.44,75.48,26800.0,49.072,49.1045,49.0266,49.0525,26800.0
2010-01-07 15:00:00,75.47,75.5,75.27,75.32,97700.0,49.0461,49.0655,48.9161,48.9486,97700.0
2010-01-07 15:05:00,75.34,75.51,75.33,75.51,34600.0,48.9616,49.072,48.9551,49.072,34600.0
2010-01-07 15:10:00,75.5,75.69,75.49,75.57,52300.0,49.0655,49.189,49.059,49.111,52300.0
2010-01-07 15:15:00,75.58,75.67,75.49,75.61,27400.0,49.1175,49.176,49.059,49.137,27400.0
2010-01-07 15:20:00,75.59,75.76,75.59,75.72,26200.0,49.124,49.2345,49.124,49.2085,26200.0
2010-01-07 15:25:00,75.72,75.72,75.59,75.68,18400.0,49.2085,49.2085,49.124,49.1825,18400.0
2010-01-07 15:30:00,75.67,75.79,75.67,75.77,29600.0,49.176,49.254,49.176,49.241,29600.0
2010-01-07 15:35:00,75.78,75.83,75.76,75.83,30700.0,49.2475,49.28,49.2345,49.28,30700.0
2010-01-07 15:40:00,75.84,76.11,75.83,76.1,53100.0,49.2865,49.462,49.28,49.4555,53100.0
2010-01-07 15:45:00,76.1,76.11,75.95,75.96,75800.0,49.4555,49.462,49.358,49.3645,75800.0
2010-01-07 15:50:00,75.96,76.02,75.86,75.9,52100.0,49.3645,49.4035,49.2995,49.3255,52100.0
2010-01-07 15:55:00,75.9,76.0,75.87,75.96,91800.0,49.3255,49.3905,49.306,49.3645,91800.0
2010-01-08 09:30:00,75.41,75.45,75.2,75.23,62900.0,49.0071,49.0331,48.8706,48.8901,62900.0
2010-01-08 09:35:00,75.23,75.24,74.75,74.77,90100.0,48.8901,48.8966,48.5781,48.5911,90100.0
2010-01-08 09:40:00,74.78,75.12,74.74,75.12,27400.0,48.5976,48.8186,48.5716,48.8186,27400.0
2010-01-08 09:45:00,75.04,75.35,75.04,75.29,23500.0,48.7666,48.9681,48.7666,48.9291,23500.0
2010-01-08 09:50:00,75.26,75.28,75.12,75.26,29700.0,48.9096,48.9226,48.8186,48.9096,29700.0
2010-01-08 09:55:00,75.26,75.49,75.09,75.45,16400.0,48.9096,49.059,48.7991,49.0331,16400.0
2010-01-08 10:00:00,75.47,75.47,75.16,75.16,24200.0,49.0461,49.0461,48.8446,48.8446,24200.0
2010-01-08 10:05:00,75.18,75.25,75.09,75.16,24100.0,48.8576,48.9031,48.7991,48.8446,24100.0
2010-01-08 10:10:00,75.22,75.23,74.92,74.98,37700.0,48.8836,48.8901,48.6886,48.7276,37700.0
2010-01-08 10:15:00,74.97,75.17,74.91,75.17,48200.0,48.7211,48.8511,48.6821,48.8511,48200.0
2010-01-08 10:20:00,75.18,75.3,75.18,75.25,36000.0,48.8576,48.9356,48.8576,48.9031,36000.0
2010-01-08 10:25:00,75.23,75.45,75.22,75.41,43800.0,48.8901,49.0331,48.8836,49.0071,43800.0
2010-01-08 10:30:00,75.41,75.5,75.38,75.42,34400.0,49.0071,49.0655,48.9876,49.0136,34400.0
2010-01-08 10:35:00,75.43,75.49,75.4,75.45,21600.0,49.0201,49.059,49.0006,49.0331,21600.0
2010-01-08 10:40:00,75.47,75.6,75.43,75.46,28400.0,49.0461,49.1305,49.0201,49.0396,28400.0
2010-01-08 10:45:00,75.47,75.56,75.44,75.56,16500.0,49.0461,49.1045,49.0266,49.1045,16500.0
2010-01-08 10:50:00,75.56,75.6,75.52,75.6,23600.0,49.1045,49.1305,49.0785,49.1305,23600.0
2010-01-08 10:55:00,75.59,75.69,75.52,75.69,38400.0,49.124,49.189,49.0785,49.189,38400.0
2010-01-08 11:00:00,75.69,75.77,75.61,75.73,18400.0,49.189,49.241,49.137,49.215,18400.0
2010-01-08 11:05:00,75.73,75.83,75.71,75.8,34400.0,49.215,49.28,49.202,49.2605,34400.0
2010-01-08 11:10:00,75.81,75.89,75.75,75.75,15400.0,49.267,49.319,49.228,49.228,15400.0
2010-01-08 11:15:00,75.74,75.82,75.66,75.79,29500.0,49.2215,49.2735,49.1695,49.254,29500.0
2010-01-08 11:20:00,75.79,75.89,75.75,75.81,27100.0,49.254,49.319,49.228,49.267,27100.0
2010-01-08 11:25:00,75.81,75.86,75.71,75.73,24000.0,49.267,49.2995,49.202,49.215,24000.0
2010-01-08 11:30:00,75.73,75.74,75.62,75.65,20600.0,49.215,49.2215,49.1435,49.163,20600.0
2010-01-08 11:35:00,75.64,75.64,75.49,75.49,29100.0,49.1565,49.1565,49.059,49.059,29100.0
2010-01-08 11:40:00,75.5,75.54,75.47,75.48,20700.0,49.0655,49.0915,49.0461,49.0525,20700.0
2010-01-08 11:45:00,75.49,75.61,75.49,75.59,14900.0,49.059,49.137,49.059,49.124,14900.0
2010-01-08 11:50:00,75.6,75.74,75.59,75.73,38000.0,49.1305,49.2215,49.124,49.215,38000.0
2010-01-08 11:55:00,75.72,75.92,75.71,75.92,27500.0,49.2085,49.3385,49.202,49.3385,27500.0
2010-01-08 12:00:00,75.89,76.0,75.89,75.94,31100.0,49.319,49.3905,49.319,49.3515,31100.0
2010-01-08 12:05:00,75.96,75.96,75.84,75.86,12500.0,49.3645,49.3645,49.2865,49.2995,12500.0
2010-01-08 12:10:00,75.84,75.93,75.84,75.92,14300.0,49.2865,49.345,49.2865,49.3385,14300.0
2010-01-08 12:15:00,75.9,75.92,75.82,75.9,24700.0,49.3255,49.3385,49.2735,49.3255,24700.0
2010-01-08 12:20:00,75.9,75.95,75.86,75.91,9400.0,49.3255,49.358,49.2995,49.332,9400.0
2010-01-08 12:25:00,75.93,75.94,75.91,75.93,7500.0,49.345,49.3515,49.332,49.345,7500.0
2010-01-08 12:30:00,75.94,75.95,75.91,75.93,8500.0,49.3515,49.358,49.332,49.345,8500.0
2010-01-08 12:35:00,75.93,75.94,75.81,75.86,27200.0,49.345,49.3515,49.267,49.2995,27200.0
2010-01-08 12:40:00,75.86,75.88,75.81,75.85,96400.0,49.2995,49.3125,49.267,49.293,96400.0
2010-01-08 12:45:00,75.86,75.88,75.8,75.8,19600.0,49.2995,49.3125,49.2605,49.2605,19600.0
2010-01-08 12:50:00,75.8,75.8,75.63,75.66,9500.0,49.2605,49.2605,49.15,49.1695,9500.0
2010-01-08 12:55:00,75.67,75.75,75.63,75.68,30000.0,49.176,49.228,49.15,49.1825,30000.0
2010-01-08 13:00:00,75.68,75.75,75.65,75.75,11500.0,49.1825,49.228,49.163,49.228,11500.0
2010-01-08 13:05:00,75.73,75.78,75.69,75.77,13100.0,49.215,49.2475,49.189,49.241,13100.0
2010-01-08 13:10:00,75.78,75.87,75.77,75.87,10000.0,49.2475,49.306,49.241,49.306,10000.0
2010-01-08 13:15:00,75.87,75.91,75.83,75.83,12600.0,49.306,49.332,49.28,49.28,12600.0
2010-01-08 13:20:00,75.82,75.82,75.78,75.81,6800.0,49.2735,49.2735,49.2475,49.267,6800.0
2010-01-08 13:25:00,75.8,75.81,75.7,75.74,16100.0,49.2605,49.267,49.1955,49.2215,16100.0
2010-01-08 13:30:00,75.75,75.84,75.75,75.84,22600.0,49.228,49.2865,49.228,49.2865,22600.0
2010-01-08 13:35:00,75.85,75.89,75.83,75.87,11600.0,49.293,49.319,49.28,49.306,11600.0
2010-01-08 13:40:00,75.88,75.92,75.74,75.74,20200.0,49.3125,49.3385,49.2215,49.2215,20200.0
2010-01-08 13:45:00,75.75,75.76,75.68,75.73,34600.0,49.228,49.2345,49.1825,49.215,34600.0
2010-01-08 13:50:00,75.73,75.78,75.65,75.77,17000.0,49.215,49.2475,49.163,49.241,17000.0
2010-01-08 13:55:00,75.76,75.77,75.65,75.66,84200.0,49.2345,49.241,49.163,49.1695,84200.0
2010-01-08 14:00:00,75.66,75.7,75.54,75.56,26700.0,49.1695,49.1955,49.0915,49.1045,26700.0
2010-01-08 14:05:00,75.56,75.58,75.46,75.51,20800.0,49.1045,49.1175,49.0396,49.072,20800.0
2010-01-08 14:10:00,75.5,75.57,75.48,75.54,22400.0,49.0655,49.111,49.0525,49.0915,22400.0
2010-01-08 14:15:00,75.57,75.62,75.51,75.56,35000.0,49.111,49.1435,49.072,49.1045,35000.0
2010-01-08 14:20:00,75.55,75.6,75.52,75.53,26800.0,49.098,49.1305,49.0785,49.085,26800.0
2010-01-08 14:25:00,75.51,75.6,75.47,75.6,14900.0,49.072,49.1305,49.0461,49.1305,14900.0
2010-01-08 14:30:00,75.6,75.6,75.54,75.55,15700.0,49.1305,49.1305,49.0915,49.098,15700.0
2010-01-08 14:35:00,75.59,75.6,75.56,75.6,11200.0,49.124,49.1305,49.1045,49.1305,11200.0
2010-01-08 14:40:00,75.58,75.6,75.52,75.52,32700.0,49.1175,49.1305,49.0785,49.0785,32700.0
2010-01-08 14:45:00,75.53,75.58,75.52,75.54,13400.0,49.085,49.1175,49.0785,49.0915,13400.0
2010-01-08 14:50:00,75.55,75.63,75.54,75.62,40100.0,49.098,49.15,49.0915,49.1435,40100.0
2010-01-08 14:55:00,75.63,75.73,75.6,75.71,28800.0,49.15,49.215,49.1305,49.202,28800.0
2010-01-08 15:00:00,75.71,75.84,75.69,75.78,39300.0,49.202,49.2865,49.189,49.2475,39300.0
2010-01-08 15:05:00,75.79,75.85,75.78,75.84,17700.0,49.254,49.293,49.2475,49.2865,17700.0
2010-01-08 15:10:00,75.83,75.84,75.76,75.81,14800.0,49.28,49.2865,49.2345,49.267,14800.0
2010-01-08 15:15:00,75.81,75.82,75.76,75.8,11500.0,49.267,49.2735,49.2345,49.2605,11500.0
2010-01-08 15:20:00,75.79,75.8,75.7,75.72,23400.0,49.254,49.2605,49.1955,49.2085,23400.0
2010-01-08 15:25:00,75.72,75.83,75.7,75.83,29500.0,49.2085,49.28,49.1955,49.28,29500.0
2010-01-08 15:30:00,75.81,75.82,75.77,75.77,19500.0,49.267,49.2735,49.241,49.241,19500.0
2010-01-08 15:35:00,75.78,76.0,75.77,76.0,48200.0,49.2475,49.3905,49.241,49.3905,48200.0
2010-01-08 15:40:00,75.99,76.16,75.99,76.16,56600.0,49.384,49.4945,49.384,49.4945,56600.0
2010-01-08 15:45:00,76.15,76.16,76.08,76.12,43600.0,49.488,49.4945,49.4425,49.4685,43600.0
2010-01-08 15:50:00,76.12,76.24,76.1,76.15,60600.0,49.4685,49.5465,49.4555,49.488,60600.0
2010-01-08 15:55:00,76.15,76.16,75.99,76.12,136500.0,49.488,49.4945,49.384,49.4685,136500.0
2010-01-11 09:30:00,75.7,76.0,75.52,75.87,108300.0,49.1955,49.3905,49.0785,49.306,108300.0
2010-01-11 09:35:00,75.79,75.92,75.54,75.61,40700.0,49.254,49.3385,49.0915,49.137,40700.0
2010-01-11 09:40:00,75.61,75.94,75.56,75.94,100300.0,49.137,49.3515,49.1045,49.3515,100300.0
2010-01-11 09:45:00,75.91,76.0,75.81,75.99,69300.0,49.332,49.3905,49.267,49.384,69300.0
2010-01-11 09:50:00,75.98,75.99,75.79,75.8,55900.0,49.3775,49.384,49.254,49.2605,55900.0
2010-01-11 09:55:00,75.8,75.8,75.47,75.49,105000.0,49.2605,49.2605,49.0461,49.059,105000.0
2010-01-11 10:00:00,75.5,75.84,75.48,75.63,58600.0,49.0655,49.2865,49.0525,49.15,58600.0
2010-01-11 10:05:00,75.64,75.68,75.36,75.36,36900.0,49.1565,49.1825,48.9746,48.9746,36900.0
2010-01-11 10:10:00,75.36,75.58,75.18,75.5,33100.0,48.9746,49.1175,48.8576,49.0655,33100.0
2010-01-11 10:15:00,75.51,75.88,75.5,75.8,42900.0,49.072,49.3125,49.0655,49.2605,42900.0
2010-01-11 10:20:00,75.78,75.79,75.11,75.14,69200.0,49.2475,49.254,48.8121,48.8316,69200.0
2010-01-11 10:25:00,75.12,75.15,74.9,74.94,54400.0,48.8186,48.8381,48.6756,48.7016,54400.0
2010-01-11 10:30:00,74.94,75.04,74.9,74.92,25900.0,48.7016,48.7666,48.6756,48.6886,25900.0
2010-01-11 10:35:00,74.9,75.04,74.8,74.86,32200.0,48.6756,48.7666,48.6106,48.6496,32200.0
2010-01-11 10:40:00,74.86,74.89,74.67,74.67,54600.0,48.6496,48.6691,48.5262,48.5262,54600.0
2010-01-11 10:45:00,74.67,74.71,74.36,74.58,48800.0,48.5262,48.5521,48.3247,48.4677,48800.0
2010-01-11 10:50:00,74.6,74.65,74.48,74.51,25700.0,48.4807,48.5132,48.4027,48.4222,25700.0
2010-01-11 10:55:00,74.54,74.66,74.51,74.55,52200.0,48.4417,48.5197,48.4222,48.4482,52200.0
2010-01-11 11:00:00,74.55,74.67,74.53,74.61,36700.0,48.4482,48.5262,48.4352,48.4872,36700.0
2010-01-11 11:05:00,74.61,74.67,74.57,74.63,42000.0,48.4872,48.5262,48.4612,48.5002,42000.0
2010-01-11 11:10:00,74.62,74.68,74.61,74.65,46700.0,48.4937,48.5326,48.4872,48.5132,46700.0
2010-01-11 11:15:00,74.64,74.72,74.61,74.67,44600.0,48.5067,48.5586,48.4872,48.5262,44600.0
2010-01-11 11:20:00,74.66,74.79,74.66,74.78,33300.0,48.5197,48.6041,48.5197,48.5976,33300.0
2010-01-11 11:25:00,74.77,74.78,74.53,74.59,39500.0,48.5911,48.5976,48.4352,48.4742,39500.0
2010-01-11 11:30:00,74.58,74.61,74.5,74.56,36400.0,48.4677,48.4872,48.4157,48.4547,36400.0
2010-01-11 11:35:00,74.55,74.66,74.51,74.65,34500.0,48.4482,48.5197,48.4222,48.5132,34500.0
2010-01-11 11:40:00,74.65,74.79,74.65,74.75,37900.0,48.5132,48.6041,48.5132,48.5781,37900.0
2010-01-11 11:45:00,74.78,74.8,74.74,74.74,16900.0,48.5976,48.6106,48.5716,48.5716,16900.0
2010-01-11 11:50:00,74.74,74.75,74.68,74.72,18300.0,48.5716,48.5781,48.5326,48.5586,18300.0
2010-01-11 11:55:00,74.69,74.87,74.69,74.84,19800.0,48.5391,48.6561,48.5391,48.6366,19800.0
2010-01-11 12:00:00,74.84,74.96,74.84,74.96,17600.0,48.6366,48.7146,48.6366,48.7146,17600.0
2010-01-11 12:05:00,74.95,75.05,74.91,75.03,35900.0,48.7081,48.7731,48.6821,48.7601,35900.0
2010-01-11 12:10:00,75.04,75.13,75.03,75.07,40500.0,48.7666,48.8251,48.7601,48.7861,40500.0
2010-01-11 12:15:00,75.07,75.12,75.0,75.12,22900.0,48.7861,48.8186,48.7406,48.8186,22900.0
2010-01-11 12:20:00,75.13,75.14,75.05,75.14,36300.0,48.8251,48.8316,48.7731,48.8316,36300.0
2010-01-11 12:25:00,75.15,75.18,75.06,75.08,11900.0,48.8381,48.8576,48.7796,48.7926,11900.0
2010-01-11 12:30:00,75.08,75.15,75.07,75.14,16700.0,48.7926,48.8381,48.7861,48.8316,16700.0
2010-01-11 12:35:00,75.13,75.13,75.03,75.05,10300.0,48.8251,48.8251,48.7601,48.7731,10300.0
2010-01-11 12:40:00,75.04,75.13,75.01,75.07,18900.0,48.7666,48.8251,48.7471,48.7861,18900.0
2010-01-11 12:45:00,75.07,75.13,74.81,74.84,90800.0,48.7861,48.8251,48.6171,48.6366,90800.0
2010-01-11 12:50:00,74.84,74.84,74.67,74.75,19500.0,48.6366,48.6366,48.5262,48.5781,19500.0
2010-01-11 12:55:00,74.76,74.88,74.71,74.85,10400.0,48.5846,48.6626,48.5521,48.6431,10400.0
2010-01-11 13:00:00,74.85,74.87,74.74,74.75,23200.0,48.6431,48.6561,48.5716,48.5781,23200.0
2010-01-11 13:05:00,74.74,74.86,74.73,74.83,14000.0,48.5716,48.6496,48.5651,48.6301,14000.0
2010-01-11 13:10:00,74.83,74.84,74.78,74.79,5900.0,48.6301,48.6366,48.5976,48.6041,5900.0
2010-01-11 13:15:00,74.79,74.83,74.75,74.81,8500.0,48.6041,48.6301,48.5781,48.6171,8500.0
2010-01-11 13:20:00,74.81,74.81,74.72,74.73,8200.0,48.6171,48.6171,48.5586,48.5651,8200.0
2010-01-11 13:25:00,74.75,74.8,74.72,74.74,10100.0,48.5781,48.6106,48.5586,48.5716,10100.0
2010-01-11 13:30:00,74.75,74.84,74.75,74.82,12100.0,48.5781,48.6366,48.5781,48.6236,12100.0
2010-01-11 13:35:00,74.8,74.84,74.7,74.7,20000.0,48.6106,48.6366,48.5456,48.5456,20000.0
2010-01-11 13:40:00,74.7,74.71,74.67,74.7,16600.0,48.5456,48.5521,48.5262,48.5456,16600.0
2010-01-11 13:45:00,74.7,74.97,74.7,74.93,20700.0,48.5456,48.7211,48.5456,48.6951,20700.0
2010-01-11 13:50:00,74.95,75.0,74.92,74.94,17100.0,48.7081,48.7406,48.6886,48.7016,17100.0
2010-01-11 13:55:00,74.94,74.95,74.9,74.91,10500.0,48.7016,48.7081,48.6756,48.6821,10500.0
2010-01-11 14:00:00,74.9,75.03,74.86,75.03,27600.0,48.6756,48.7601,48.6496,48.7601,27600.0
2010-01-11 14:05:00,75.01,75.01,74.84,74.88,26500.0,48.7471,48.7471,48.6366,48.6626,26500.0
2010-01-11 14:10:00,74.9,74.95,74.87,74.94,17400.0,48.6756,48.7081,48.6561,48.7016,17400.0
2010-01-11 14:15:00,74.93,74.97,74.89,74.9,39900.0,48.6951,48.7211,48.6691,48.6756,39900.0
2010-01-11 14:20:00,74.92,74.97,74.85,74.86,16900.0,48.6886,48.7211,48.6431,48.6496,16900.0
2010-01-11 14:25:00,74.87,74.87,74.76,74.77,16300.0,48.6561,48.6561,48.5846,48.5911,16300.0
2010-01-11 14:30:00,74.79,74.92,74.76,74.89,21400.0,48.6041,48.6886,48.5846,48.6691,21400.0
2010-01-11 14:35:00,74.87,74.91,74.81,74.9,15500.0,48.6561,48.6821,48.6171,48.6756,15500.0
2010-01-11 14:40:00,74.9,74.94,74.81,74.81,17200.0,48.6756,48.7016,48.6171,48.6171,17200.0
2010-01-11 14:45:00,74.85,74.91,74.82,74.86,9100.0,48.6431,48.6821,48.6236,48.6496,9100.0
2010-01-11 14:50:00,74.85,74.89,74.82,74.84,21400.0,48.6431,48.6691,48.6236,48.6366,21400.0
2010-01-11 14:55:00,74.84,74.92,74.84,74.91,60500.0,48.6366,48.6886,48.6366,48.6821,60500.0
2010-01-11 15:00:00,74.89,75.04,74.84,75.02,22600.0,48.6691,48.7666,48.6366,48.7536,22600.0
2010-01-11 15:05:00,75.01,75.05,74.98,75.03,15400.0,48.7471,48.7731,48.7276,48.7601,15400.0
2010-01-11 15:10:00,75.03,75.08,75.01,75.01,17000.0,48.7601,48.7926,48.7471,48.7471,17000.0
2010-01-11 15:15:00,74.97,75.1,74.97,75.1,12700.0,48.7211,48.8056,48.7211,48.8056,12700.0
2010-01-11 15:20:00,75.11,75.16,75.08,75.08,32700.0,48.8121,48.8446,48.7926,48.7926,32700.0
2010-01-11 15:25:00,75.08,75.08,74.99,75.07,46200.0,48.7926,48.7926,48.7341,48.7861,46200.0
2010-01-11 15:30:00,75.06,75.13,75.06,75.12,21700.0,48.7796,48.8251,48.7796,48.8186,21700.0
2010-01-11 15:35:00,75.11,75.12,75.03,75.04,31600.0,48.8121,48.8186,48.7601,48.7666,31600.0
2010-01-11 15:40:00,75.03,75.19,75.03,75.18,34900.0,48.7601,48.8641,48.7601,48.8576,34900.0
2010-01-11 15:45:00,75.18,75.19,75.08,75.11,76300.0,48.8576,48.8641,48.7926,48.8121,76300.0
2010-01-11 15:50:00,75.13,75.16,74.94,74.99,52500.0,48.8251,48.8446,48.7016,48.7341,52500.0
2010-01-11 15:55:00,74.99,75.06,74.95,75.02,110100.0,48.7341,48.7796,48.7081,48.7536,110100.0
2010-01-12 09:30:00,74.06,74.18,73.69,73.94,74400.0,48.1297,48.2077,47.8893,48.0517,74400.0
2010-01-12 09:35:00,73.9,74.06,73.77,73.94,40000.0,48.0257,48.1297,47.9413,48.0517,40000.0
2010-01-12 09:40:00,73.97,73.97,73.76,73.8,50000.0,48.0712,48.0712,47.9348,47.9608,50000.0
2010-01-12 09:45:00,73.78,74.06,73.67,74.0,43500.0,47.9478,48.1297,47.8763,48.0907,43500.0
2010-01-12 09:50:00,74.04,74.06,73.9,73.97,26900.0,48.1167,48.1297,48.0257,48.0712,26900.0
2010-01-12 09:55:00,73.97,74.41,73.97,74.41,57300.0,48.0712,48.3572,48.0712,48.3572,57300.0
2010-01-12 10:00:00,74.36,74.43,74.29,74.3,27600.0,48.3247,48.3702,48.2792,48.2857,27600.0
2010-01-12 10:05:00,74.3,74.41,74.22,74.37,24800.0,48.2857,48.3572,48.2337,48.3312,24800.0
2010-01-12 10:10:00,74.36,74.37,74.21,74.23,38600.0,48.3247,48.3312,48.2272,48.2402,38600.0
2010-01-12 10:15:00,74.23,74.23,74.05,74.12,27600.0,48.2402,48.2402,48.1232,48.1687,27600.0
2010-01-12 10:20:00,74.12,74.23,74.1,74.23,24200.0,48.1687,48.2402,48.1557,48.2402,24200.0
2010-01-12 10:25:00,74.23,74.48,74.22,74.48,19700.0,48.2402,48.4027,48.2337,48.4027,19700.0
2010-01-12 10:30:00,74.48,74.48,74.28,74.3,32900.0,48.4027,48.4027,48.2727,48.2857,32900.0
2010-01-12 10:35:00,74.33,74.38,74.24,74.25,14100.0,48.3052,48.3377,48.2467,48.2532,14100.0
2010-01-12 10:40:00,74.23,74.24,74.0,74.1,30300.0,48.2402,48.2467,48.0907,48.1557,30300.0
2010-01-12 10:45:00,74.09,74.28,74.07,74.2,31600.0,48.1492,48.2727,48.1362,48.2207,31600.0
2010-01-12 10:50:00,74.2,74.29,74.16,74.25,109000.0,48.2207,48.2792,48.1947,48.2532,109000.0
2010-01-12 10:55:00,74.22,74.36,74.22,74.34,21700.0,48.2337,48.3247,48.2337,48.3117,21700.0
2010-01-12 11:00:00,74.33,74.34,74.25,74.25,7200.0,48.3052,48.3117,48.2532,48.2532,7200.0
2010-01-12 11:05:00,74.22,74.29,74.19,74.25,10200.0,48.2337,48.2792,48.2142,48.2532,10200.0
2010-01-12 11:10:00,74.27,74.31,74.05,74.05,14500.0,48.2662,48.2922,48.1232,48.1232,14500.0
2010-01-12 11:15:00,74.06,74.12,74.04,74.12,24800.0,48.1297,48.1687,48.1167,48.1687,24800.0
2010-01-12 11:20:00,74.11,74.18,74.08,74.12,20000.0,48.1622,48.2077,48.1427,48.1687,20000.0
2010-01-12 11:25:00,74.12,74.2,74.1,74.1,22200.0,48.1687,48.2207,48.1557,48.1557,22200.0
2010-01-12 11:30:00,74.12,74.2,74.07,74.18,34400.0,48.1687,48.2207,48.1362,48.2077,34400.0
2010-01-12 11:35:00,74.18,74.18,73.84,73.89,37100.0,48.2077,48.2077,47.9868,48.0192,37100.0
2010-01-12 11:40:00,73.89,73.92,73.85,73.85,21700.0,48.0192,48.0387,47.9933,47.9933,21700.0
2010-01-12 11:45:00,73.87,73.88,73.79,73.81,16900.0,48.0063,48.0127,47.9543,47.9673,16900.0
2010-01-12 11:50:00,73.83,73.83,73.75,73.77,19500.0,47.9803,47.9803,47.9283,47.9413,19500.0
2010-01-12 11:55:00,73.79,73.96,73.79,73.93,28700.0,47.9543,48.0647,47.9543,48.0452,28700.0
2010-01-12 12:00:00,73.93,73.94,73.77,73.82,14200.0,48.0452,48.0517,47.9413,47.9738,14200.0
2010-01-12 12:05:00,73.82,73.98,73.82,73.96,12700.0,47.9738,48.0777,47.9738,48.0647,12700.0
2010-01-12 12:10:00,73.99,74.0,73.96,73.98,9100.0,48.0842,48.0907,48.0647,48.0777,9100.0
2010-01-12 12:15:00,73.99,73.99,73.87,73.89,43700.0,48.0842,48.0842,48.0063,48.0192,43700.0
2010-01-12 12:20:00,73.93,73.96,73.76,73.78,24700.0,48.0452,48.0647,47.9348,47.9478,24700.0
2010-01-12 12:25:00,73.77,73.84,73.75,73.79,11600.0,47.9413,47.9868,47.9283,47.9543,11600.0
2010-01-12 12:30:00,73.8,73.85,73.78,73.81,24800.0,47.9608,47.9933,47.9478,47.9673,24800.0
2010-01-12 12:35:00,73.79,73.9,73.76,73.9,9400.0,47.9543,48.0257,47.9348,48.0257,9400.0
2010-01-12 12:40:00,73.9,73.95,73.86,73.88,10300.0,48.0257,48.0582,47.9998,48.0127,10300.0
2010-01-12 12:45:00,73.89,73.89,73.66,73.66,14100.0,48.0192,48.0192,47.8698,47.8698,14100.0
2010-01-12 12:50:00,73.66,73.69,73.53,73.6,22400.0,47.8698,47.8893,47.7853,47.8308,22400.0
2010-01-12 12:55:00,73.63,73.63,73.5,73.55,13400.0,47.8503,47.8503,47.7658,47.7983,13400.0
2010-01-12 13:00:00,73.54,73.71,73.44,73.68,32400.0,47.7918,47.9023,47.7268,47.8828,32400.0
2010-01-12 13:05:00,73.68,73.76,73.63,73.76,15700.0,47.8828,47.9348,47.8503,47.9348,15700.0
2010-01-12 13:10:00,73.76,73.86,73.66,73.85,21400.0,47.9348,47.9998,47.8698,47.9933,21400.0
2010-01-12 13:15:00,73.86,73.86,73.64,73.64,19700.0,47.9998,47.9998,47.8568,47.8568,19700.0
2010-01-12 13:20:00,73.63,73.72,73.51,73.69,27200.0,47.8503,47.9088,47.7723,47.8893,27200.0
2010-01-12 13:25:00,73.69,73.75,73.5,73.54,12800.0,47.8893,47.9283,47.7658,47.7918,12800.0
2010-01-12 13:30:00,73.54,73.74,73.54,73.74,21900.0,47.7918,47.9218,47.7918,47.9218,21900.0
2010-01-12 13:35:00,73.74,73.83,73.73,73.83,14100.0,47.9218,47.9803,47.9153,47.9803,14100.0
2010-01-12 13:40:00,73.84,73.84,73.67,73.69,11900.0,47.9868,47.9868,47.8763,47.8893,11900.0
2010-01-12 13:45:00,73.67,73.73,73.6,73.61,15500.0,47.8763,47.9153,47.8308,47.8373,15500.0
2010-01-12 13:50:00,73.6,73.66,73.45,73.66,32200.0,47.8308,47.8698,47.7333,47.8698,32200.0
2010-01-12 13:55:00,73.64,73.89,73.63,73.89,15200.0,47.8568,48.0192,47.8503,48.0192,15200.0
2010-01-12 14:00:00,73.88,73.88,73.75,73.85,70900.0,48.0127,48.0127,47.9283,47.9933,70900.0
2010-01-12 14:05:00,73.84,74.03,73.8,74.0,71800.0,47.9868,48.1102,47.9608,48.0907,71800.0
2010-01-12 14:10:00,74.01,74.03,73.95,73.95,25800.0,48.0972,48.1102,48.0582,48.0582,25800.0
2010-01-12 14:15:00,73.96,73.97,73.88,73.96,16800.0,48.0647,48.0712,48.0127,48.0647,16800.0
2010-01-12 14:20:00,73.97,73.97,73.86,73.93,18100.0,48.0712,48.0712,47.9998,48.0452,18100.0
2010-01-12 14:25:00,73.92,73.97,73.82,73.95,22500.0,48.0387,48.0712,47.9738,48.0582,22500.0
2010-01-12 14:30:00,73.96,73.98,73.86,73.91,19400.0,48.0647,48.0777,47.9998,48.0322,19400.0
2010-01-12 14:35:00,73.9,73.91,73.83,73.86,13700.0,48.0257,48.0322,47.9803,47.9998,13700.0
2010-01-12 14:40:00,73.85,73.85,73.7,73.81,17700.0,47.9933,47.9933,47.8958,47.9673,17700.0
2010-01-12 14:45:00,73.8,74.02,73.8,74.01,46600.0,47.9608,48.1037,47.9608,48.0972,46600.0
2010-01-12 14:50:00,74.01,74.11,74.0,74.05,23000.0,48.0972,48.1622,48.0907,48.1232,23000.0
2010-01-12 14:55:00,74.06,74.08,73.98,74.0,29600.0,48.1297,48.1427,48.0777,48.0907,29600.0
2010-01-12 15:00:00,73.99,74.0,73.85,73.86,19300.0,48.0842,48.0907,47.9933,47.9998,19300.0
2010-01-12 15:05:00,73.88,73.91,73.84,73.9,18100.0,48.0127,48.0322,47.9868,48.0257,18100.0
2010-01-12 15:10:00,73.9,73.96,73.88,73.91,13000.0,48.0257,48.0647,48.0127,48.0322,13000.0
2010-01-12 15:15:00,73.91,73.91,73.81,73.86,16700.0,48.0322,48.0322,47.9673,47.9998,16700.0
2010-01-12 15:20:00,73.87,73.87,73.74,73.77,25600.0,48.0063,48.0063,47.9218,47.9413,25600.0
2010-01-12 15:25:00,73.79,73.89,73.78,73.89,16300.0,47.9543,48.0192,47.9478,48.0192,16300.0
2010-01-12 15:30:00,73.89,73.91,73.8,73.81,39000.0,48.0192,48.0322,47.9608,47.9673,39000.0
2010-01-12 15:35:00,73.82,73.94,73.78,73.78,59200.0,47.9738,48.0517,47.9478,47.9478,59200.0
2010-01-12 15:40:00,73.8,73.98,73.79,73.97,81700.0,47.9608,48.0777,47.9543,48.0712,81700.0
2010-01-12 15:45:00,73.97,74.07,73.96,74.05,48800.0,48.0712,48.1362,48.0647,48.1232,48800.0
2010-01-12 15:50:00,74.06,74.11,74.05,74.08,100800.0,48.1297,48.1622,48.1232,48.1427,100800.0
2010-01-12 15:55:00,74.08,74.23,74.07,74.18,162300.0,48.1427,48.2402,48.1362,48.2077,162300.0
2010-01-13 09:30:00,74.28,74.69,74.28,74.65,50800.0,48.2727,48.5391,48.2727,48.5132,50800.0
2010-01-13 09:35:00,74.62,74.65,74.26,74.3,24100.0,48.4937,48.5132,48.2597,48.2857,24100.0
2010-01-13 09:40:00,74.3,74.93,74.29,74.93,44700.0,48.2857,48.6951,48.2792,48.6951,44700.0
2010-01-13 09:45:00,74.94,75.14,74.91,74.98,73200.0,48.7016,48.8316,48.6821,48.7276,73200.0
2010-01-13 09:50:00,74.98,75.06,74.83,74.84,42900.0,48.7276,48.7796,48.6301,48.6366,42900.0
2010-01-13 09:55:00,74.84,74.86,74.5,74.52,21200.0,48.6366,48.6496,48.4157,48.4287,21200.0
2010-01-13 10:00:00,74.51,74.6,74.43,74.43,22400.0,48.4222,48.4807,48.3702,48.3702,22400.0
2010-01-13 10:05:00,74.44,74.45,74.09,74.27,33500.0,48.3767,48.3832,48.1492,48.2662,33500.0
2010-01-13 10:10:00,74.29,74.33,73.94,73.96,23700.0,48.2792,48.3052,48.0517,48.0647,23700.0
2010-01-13 10:15:00,73.97,74.02,73.79,73.84,22300.0,48.0712,48.1037,47.9543,47.9868,22300.0
2010-01-13 10:20:00,73.87,73.88,73.63,73.63,23700.0,48.0063,48.0127,47.8503,47.8503,23700.0
2010-01-13 10:25:00,73.63,74.0,73.48,73.94,56500.0,47.8503,48.0907,47.7528,48.0517,56500.0
2010-01-13 10:30:00,73.85,73.91,73.35,73.88,65900.0,47.9933,48.0322,47.6683,48.0127,65900.0
2010-01-13 10:35:00,73.9,74.08,73.81,74.08,42000.0,48.0257,48.1427,47.9673,48.1427,42000.0
2010-01-13 10:40:00,74.07,74.09,73.92,74.08,15100.0,48.1362,48.1492,48.0387,48.1427,15100.0
2010-01-13 10:45:00,74.07,74.2,74.07,74.12,60500.0,48.1362,48.2207,48.1362,48.1687,60500.0
2010-01-13 10:50:00,74.1,74.35,74.1,74.29,30200.0,48.1557,48.3182,48.1557,48.2792,30200.0
2010-01-13 10:55:00,74.33,74.4,74.18,74.38,22300.0,48.3052,48.3507,48.2077,48.3377,22300.0
2010-01-13 11:00:00,74.37,74.54,74.34,74.47,32800.0,48.3312,48.4417,48.3117,48.3962,32800.0
2010-01-13 11:05:00,74.47,74.47,74.37,74.46,23500.0,48.3962,48.3962,48.3312,48.3897,23500.0
2010-01-13 11:10:00,74.45,74.5,74.29,74.37,21300.0,48.3832,48.4157,48.2792,48.3312,21300.0
2010-01-13 11:15:00,74.39,74.41,74.19,74.31,21100.0,48.3442,48.3572,48.2142,48.2922,21100.0
2010-01-13 11:20:00,74.32,74.64,74.32,74.64,16800.0,48.2987,48.5067,48.2987,48.5067,16800.0
2010-01-13 11:25:00,74.67,74.71,74.51,74.61,14700.0,48.5262,48.5521,48.4222,48.4872,14700.0
2010-01-13 11:30:00,74.6,74.67,74.57,74.61,9800.0,48.4807,48.5262,48.4612,48.4872,9800.0
2010-01-13 11:35:00,74.63,74.63,74.47,74.56,13100.0,48.5002,48.5002,48.3962,48.4547,13100.0
2010-01-13 11:40:00,74.56,74.64,74.55,74.64,18100.0,48.4547,48.5067,48.4482,48.5067,18100.0
2010-01-13 11:45:00,74.62,74.66,74.53,74.61,33400.0,48.4937,48.5197,48.4352,48.4872,33400.0
2010-01-13 11:50:00,74.6,74.65,74.53,74.6,18900.0,48.4807,48.5132,48.4352,48.4807,18900.0
2010-01-13 11:55:00,74.61,74.65,74.55,74.6,13800.0,48.4872,48.5132,48.4482,48.4807,13800.0
2010-01-13 12:00:00,74.6,74.82,74.6,74.76,24600.0,48.4807,48.6236,48.4807,48.5846,24600.0
2010-01-13 12:05:00,74.79,74.94,74.79,74.84,15300.0,48.6041,48.7016,48.6041,48.6366,15300.0
2010-01-13 12:10:00,74.83,74.83,74.64,74.68,14100.0,48.6301,48.6301,48.5067,48.5326,14100.0
2010-01-13 12:15:00,74.66,74.66,74.52,74.62,17700.0,48.5197,48.5197,48.4287,48.4937,17700.0
2010-01-13 12:20:00,74.64,74.64,74.5,74.52,19600.0,48.5067,48.5067,48.4157,48.4287,19600.0
2010-01-13 12:25:00,74.52,74.68,74.45,74.62,35900.0,48.4287,48.5326,48.3832,48.4937,35900.0
2010-01-13 12:30:00,74.59,74.7,74.53,74.7,9900.0,48.4742,48.5456,48.4352,48.5456,9900.0
2010-01-13 12:35:00,74.74,74.87,74.72,74.72,9800.0,48.5716,48.6561,48.5586,48.5586,9800.0
2010-01-13 12:40:00,74.74,74.97,74.74,74.9,23100.0,48.5716,48.7211,48.5716,48.6756,23100.0
2010-01-13 12:45:00,74.88,74.99,74.86,74.93,20600.0,48.6626,48.7341,48.6496,48.6951,20600.0
2010-01-13 12:50:00,74.92,75.03,74.79,74.79,30100.0,48.6886,48.7601,48.6041,48.6041,30100.0
2010-01-13 12:55:00,74.8,74.83,74.52,74.56,19400.0,48.6106,48.6301,48.4287,48.4547,19400.0
2010-01-13 13:00:00,74.58,74.69,74.58,74.66,14700.0,48.4677,48.5391,48.4677,48.5197,14700.0
2010-01-13 13:05:00,74.64,74.69,74.63,74.64,10800.0,48.5067,48.5391,48.5002,48.5067,10800.0
2010-01-13 13:10:00,74.64,74.65,74.48,74.51,49900.0,48.5067,48.5132,48.4027,48.4222,49900.0
2010-01-13 13:15:00,74.51,74.53,74.41,74.43,22600.0,48.4222,48.4352,48.3572,48.3702,22600.0
2010-01-13 13:20:00,74.45,74.45,74.3,74.3,14100.0,48.3832,48.3832,48.2857,48.2857,14100.0
2010-01-13 13:25:00,74.3,74.56,74.3,74.56,11300.0,48.2857,48.4547,48.2857,48.4547,11300.0
2010-01-13 13:30:00,74.57,74.7,74.57,74.66,14200.0,48.4612,48.5456,48.4612,48.5197,14200.0
2010-01-13 13:35:00,74.69,74.71,74.64,74.66,7700.0,48.5391,48.5521,48.5067,48.5197,7700.0
2010-01-13 13:40:00,74.65,74.86,74.64,74.83,24200.0,48.5132,48.6496,48.5067,48.6301,24200.0
2010-01-13 13:45:00,74.83,74.86,74.65,74.67,13900.0,48.6301,48.6496,48.5132,48.5262,13900.0
2010-01-13 13:50:00,74.69,74.69,74.47,74.47,17800.0,48.5391,48.5391,48.3962,48.3962,17800.0
2010-01-13 13:55:00,74.47,74.53,74.44,74.44,9000.0,48.3962,48.4352,48.3767,48.3767,9000.0
2010-01-13 14:00:00,74.44,74.71,74.44,74.57,23000.0,48.3767,48.5521,48.3767,48.4612,23000.0
2010-01-13 14:05:00,74.6,74.62,74.49,74.57,15500.0,48.4807,48.4937,48.4092,48.4612,15500.0
2010-01-13 14:10:00,74.56,74.74,74.55,74.61,11400.0,48.4547,48.5716,48.4482,48.4872,11400.0
2010-01-13 14:15:00,74.6,74.6,74.5,74.54,13000.0,48.4807,48.4807,48.4157,48.4417,13000.0
2010-01-13 14:20:00,74.57,74.66,74.57,74.66,12600.0,48.4612,48.5197,48.4612,48.5197,12600.0
2010-01-13 14:25:00,74.68,74.75,74.65,74.65,15900.0,48.5326,48.5781,48.5132,48.5132,15900.0
2010-01-13 14:30:00,74.66,74.77,74.66,74.69,19800.0,48.5197,48.5911,48.5197,48.5391,19800.0
2010-01-13 14:35:00,74.68,74.75,74.68,74.72,18700.0,48.5326,48.5781,48.5326,48.5586,18700.0
2010-01-13 14:40:00,74.72,74.88,74.7,74.84,17200.0,48.5586,48.6626,48.5456,48.6366,17200.0
2010-01-13 14:45:00,74.81,75.04,74.79,75.04,34700.0,48.6171,48.7666,48.6041,48.7666,34700.0
2010-01-13 14:50:00,75.0,75.0,74.91,74.96,8200.0,48.7406,48.7406,48.6821,48.7146,8200.0
2010-01-13 14:55:00,74.97,74.98,74.9,74.91,12600.0,48.7211,48.7276,48.6756,48.6821,12600.0
2010-01-13 15:00:00,74.92,74.94,74.82,74.82,9700.0,48.6886,48.7016,48.6236,48.6236,9700.0
2010-01-13 15:05:00,74.82,74.92,74.81,74.92,9400.0,48.6236,48.6886,48.6171,48.6886,9400.0
2010-01-13 15:10:00,74.91,74.93,74.87,74.93,16900.0,48.6821,48.6951,48.6561,48.6951,16900.0
2010-01-13 15:15:00,74.92,75.02,74.88,75.0,21400.0,48.6886,48.7536,48.6626,48.7406,21400.0
2010-01-13 15:20:00,75.0,75.05,74.98,75.03,11500.0,48.7406,48.7731,48.7276,48.7601,11500.0
2010-01-13 15:25:00,75.05,75.35,75.05,75.2,60700.0,48.7731,48.9681,48.7731,48.8706,60700.0
2010-01-13 15:30:00,75.19,75.29,75.13,75.24,36800.0,48.8641,48.9291,48.8251,48.8966,36800.0
2010-01-13 15:35:00,75.24,75.25,75.04,75.11,34600.0,48.8966,48.9031,48.7666,48.8121,34600.0
2010-01-13 15:40:00,75.12,75.14,74.97,75.0,38300.0,48.8186,48.8316,48.7211,48.7406,38300.0
2010-01-13 15:45:00,75.0,75.17,75.0,75.15,26400.0,48.7406,48.8511,48.7406,48.8381,26400.0
2010-01-13 15:50:00,75.15,75.16,75.0,75.0,50200.0,48.8381,48.8446,48.7406,48.7406,50200.0
2010-01-13 15:55:00,75.0,75.08,74.99,75.07,73600.0,48.7406,48.7926,48.7341,48.7861,73600.0
2010-01-14 09:30:00,75.13,75.16,74.95,75.02,27500.0,48.8251,48.8446,48.7081,48.7536,27500.0
2010-01-14 09:35:00,74.96,75.29,74.82,74.82,60500.0,48.7146,48.9291,48.6236,48.6236,60500.0
2010-01-14 09:40:00,74.83,74.92,74.67,74.85,38300.0,48.6301,48.6886,48.5262,48.6431,38300.0
2010-01-14 09:45:00,74.85,74.98,74.74,74.76,38600.0,48.6431,48.7276,48.5716,48.5846,38600.0
2010-01-14 09:50:00,74.78,74.8,74.56,74.62,52000.0,48.5976,48.6106,48.4547,48.4937,52000.0
2010-01-14 09:55:00,74.61,74.62,74.37,74.39,65600.0,48.4872,48.4937,48.3312,48.3442,65600.0
2010-01-14 10:00:00,74.36,74.5,74.36,74.4,37500.0,48.3247,48.4157,48.3247,48.3507,37500.0
2010-01-14 10:05:00,74.41,74.57,74.39,74.51,55200.0,48.3572,48.4612,48.3442,48.4222,55200.0
2010-01-14 10:10:00,74.5,74.5,74.39,74.44,39100.0,48.4157,48.4157,48.3442,48.3767,39100.0
2010-01-14 10:15:00,74.44,74.44,74.18,74.28,45800.0,48.3767,48.3767,48.2077,48.2727,45800.0
2010-01-14 10:20:00,74.28,74.66,74.28,74.49,67500.0,48.2727,48.5197,48.2727,48.4092,67500.0
2010-01-14 10:25:00,74.48,74.55,74.37,74.38,33100.0,48.4027,48.4482,48.3312,48.3377,33100.0
2010-01-14 10:30:00,74.4,74.54,74.17,74.19,105200.0,48.3507,48.4417,48.2012,48.2142,105200.0
2010-01-14 10:35:00,74.19,74.28,74.0,74.01,46200.0,48.2142,48.2727,48.0907,48.0972,46200.0
2010-01-14 10:40:00,74.04,74.08,73.66,73.66,78300.0,48.1167,48.1427,47.8698,47.8698,78300.0
2010-01-14 10:45:00,73.7,73.99,73.67,73.93,44200.0,47.8958,48.0842,47.8763,48.0452,44200.0
2010-01-14 10:50:00,73.89,73.98,73.83,73.89,31700.0,48.0192,48.0777,47.9803,48.0192,31700.0
2010-01-14 10:55:00,73.91,73.91,73.73,73.84,18200.0,48.0322,48.0322,47.9153,47.9868,18200.0
2010-01-14 11:00:00,73.85,73.86,73.63,73.67,25500.0,47.9933,47.9998,47.8503,47.8763,25500.0
2010-01-14 11:05:00,73.67,74.01,73.65,74.0,25000.0,47.8763,48.0972,47.8633,48.0907,25000.0
2010-01-14 11:10:00,74.0,74.11,73.83,74.11,22500.0,48.0907,48.1622,47.9803,48.1622,22500.0
2010-01-14 11:15:00,74.12,74.18,74.0,74.04,17300.0,48.1687,48.2077,48.0907,48.1167,17300.0
2010-01-14 11:20:00,74.04,74.23,74.04,74.12,18300.0,48.1167,48.2402,48.1167,48.1687,18300.0
2010-01-14 11:25:00,74.1,74.18,73.95,74.14,12800.0,48.1557,48.2077,48.0582,48.1817,12800.0
2010-01-14 11:30:00,74.14,74.17,74.08,74.17,13900.0,48.1817,48.2012,48.1427,48.2012,13900.0
2010-01-14 11:35:00,74.19,74.39,74.18,74.26,31100.0,48.2142,48.3442,48.2077,48.2597,31100.0
2010-01-14 11:40:00,74.26,74.28,74.23,74.28,8500.0,48.2597,48.2727,48.2402,48.2727,8500.0
2010-01-14 11:45:00,74.27,74.31,74.14,74.15,14200.0,48.2662,48.2922,48.1817,48.1882,14200.0
2010-01-14 11:50:00,74.17,74.22,74.11,74.13,16200.0,48.2012,48.2337,48.1622,48.1752,16200.0
2010-01-14 11:55:00,74.15,74.15,73.91,73.91,12300.0,48.1882,48.1882,48.0322,48.0322,12300.0
2010-01-14 12:00:00,73.93,74.2,73.93,74.2,19100.0,48.0452,48.2207,48.0452,48.2207,19100.0
2010-01-14 12:05:00,74.22,74.33,74.21,74.28,16500.0,48.2337,48.3052,48.2272,48.2727,16500.0
2010-01-14 12:10:00,74.27,74.27,74.12,74.17,16800.0,48.2662,48.2662,48.1687,48.2012,16800.0
2010-01-14 12:15:00,74.18,74.26,74.17,74.17,9900.0,48.2077,48.2597,48.2012,48.2012,9900.0
2010-01-14 12:20:00,74.15,74.16,74.12,74.14,9300.0,48.1882,48.1947,48.1687,48.1817,9300.0
2010-01-14 12:25:00,74.15,74.2,74.08,74.19,15700.0,48.1882,48.2207,48.1427,48.2142,15700.0
2010-01-14 12:30:00,74.22,74.42,74.21,74.35,28800.0,48.2337,48.3637,48.2272,48.3182,28800.0
2010-01-14 12:35:00,74.36,74.39,74.21,74.21,12900.0,48.3247,48.3442,48.2272,48.2272,12900.0
2010-01-14 12:40:00,74.22,74.22,74.1,74.1,6900.0,48.2337,48.2337,48.1557,48.1557,6900.0
2010-01-14 12:45:00,74.13,74.13,74.0,74.04,21100.0,48.1752,48.1752,48.0907,48.1167,21100.0
2010-01-14 12:50:00,74.04,74.14,74.02,74.09,16800.0,48.1167,48.1817,48.1037,48.1492,16800.0
2010-01-14 12:55:00,74.09,74.17,74.08,74.15,10200.0,48.1492,48.2012,48.1427,48.1882,10200.0
2010-01-14 13:00:00,74.17,74.17,73.98,74.0,16200.0,48.2012,48.2012,48.0777,48.0907,16200.0
2010-01-14 13:05:00,74.0,74.11,73.97,74.08,15000.0,48.0907,48.1622,48.0712,48.1427,15000.0
2010-01-14 13:10:00,74.07,74.19,74.05,74.07,25300.0,48.1362,48.2142,48.1232,48.1362,25300.0
2010-01-14 13:15:00,74.07,74.07,73.93,73.99,30300.0,48.1362,48.1362,48.0452,48.0842,30300.0
2010-01-14 13:20:00,73.99,74.08,73.9,73.9,20400.0,48.0842,48.1427,48.0257,48.0257,20400.0
2010-01-14 13:25:00,73.9,73.94,73.77,73.92,31900.0,48.0257,48.0517,47.9413,48.0387,31900.0
2010-01-14 13:30:00,73.91,74.02,73.86,74.0,23800.0,48.0322,48.1037,47.9998,48.0907,23800.0
2010-01-14 13:35:00,74.02,74.07,73.95,73.95,19100.0,48.1037,48.1362,48.0582,48.0582,19100.0
2010-01-14 13:40:00,73.95,73.96,73.84,73.85,18800.0,48.0582,48.0647,47.9868,47.9933,18800.0
2010-01-14 13:45:00,73.84,74.0,73.82,73.97,22900.0,47.9868,48.0907,47.9738,48.0712,22900.0
2010-01-14 13:50:00,73.99,74.03,73.93,73.96,22000.0,48.0842,48.1102,48.0452,48.0647,22000.0
2010-01-14 13:55:00,73.96,73.96,73.71,73.83,46300.0,48.0647,48.0647,47.9023,47.9803,46300.0
2010-01-14 14:00:00,73.83,73.85,73.73,73.78,32300.0,47.9803,47.9933,47.9153,47.9478,32300.0
2010-01-14 14:05:00,73.78,73.84,73.7,73.75,37800.0,47.9478,47.9868,47.8958,47.9283,37800.0
2010-01-14 14:10:00,73.76,73.86,73.67,73.68,38100.0,47.9348,47.9998,47.8763,47.8828,38100.0
2010-01-14 14:15:00,73.68,73.72,73.67,73.67,20600.0,47.8828,47.9088,47.8763,47.8763,20600.0
2010-01-14 14:20:00,73.67,73.82,73.66,73.74,43400.0,47.8763,47.9738,47.8698,47.9218,43400.0
2010-01-14 14:25:00,73.74,73.74,73.61,73.65,27700.0,47.9218,47.9218,47.8373,47.8633,27700.0
2010-01-14 14:30:00,73.64,73.64,73.53,73.59,45400.0,47.8568,47.8568,47.7853,47.8243,45400.0
2010-01-14 14:35:00,73.58,73.79,73.58,73.78,37700.0,47.8178,47.9543,47.8178,47.9478,37700.0
2010-01-14 14:40:00,73.78,73.84,73.75,73.75,28100.0,47.9478,47.9868,47.9283,47.9283,28100.0
2010-01-14 14:45:00,73.75,73.82,73.74,73.74,40500.0,47.9283,47.9738,47.9218,47.9218,40500.0
2010-01-14 14:50:00,73.75,73.86,73.73,73.81,37800.0,47.9283,47.9998,47.9153,47.9673,37800.0
2010-01-14 14:55:00,73.83,73.91,73.8,73.81,23600.0,47.9803,48.0322,47.9608,47.9673,23600.0
2010-01-14 15:00:00,73.8,73.92,73.8,73.87,45800.0,47.9608,48.0387,47.9608,48.0063,45800.0
2010-01-14 15:05:00,73.85,73.87,73.73,73.8,43100.0,47.9933,48.0063,47.9153,47.9608,43100.0
2010-01-14 15:10:00,73.8,73.92,73.79,73.89,53300.0,47.9608,48.0387,47.9543,48.0192,53300.0
2010-01-14 15:15:00,73.89,73.94,73.84,73.84,28300.0,48.0192,48.0517,47.9868,47.9868,28300.0
2010-01-14 15:20:00,73.84,73.97,73.83,73.94,26600.0,47.9868,48.0712,47.9803,48.0517,26600.0
2010-01-14 15:25:00,73.93,73.99,73.92,73.93,33300.0,48.0452,48.0842,48.0387,48.0452,33300.0
2010-01-14 15:30:00,73.93,73.93,73.89,73.91,27600.0,48.0452,48.0452,48.0192,48.0322,27600.0
2010-01-14 15:35:00,73.9,73.99,73.9,73.96,62400.0,48.0257,48.0842,48.0257,48.0647,62400.0
2010-01-14 15:40:00,73.96,74.02,73.9,73.91,72000.0,48.0647,48.1037,48.0257,48.0322,72000.0
2010-01-14 15:45:00,73.9,74.04,73.89,73.89,101300.0,48.0257,48.1167,48.0192,48.0192,101300.0
2010-01-14 15:50:00,73.89,73.92,73.85,73.88,69300.0,48.0192,48.0387,47.9933,48.0127,69300.0
2010-01-14 15:55:00,73.88,73.98,73.87,73.92,122000.0,48.0127,48.0777,48.0063,48.0387,122000.0
2010-01-15 09:30:00,73.51,74.04,73.51,73.85,450400.0,47.7723,48.1167,47.7723,47.9933,450400.0
2010-01-15 09:35:00,73.85,73.85,73.22,73.33,100100.0,47.9933,47.9933,47.5838,47.6553,100100.0
2010-01-15 09:40:00,73.35,73.41,73.12,73.12,43300.0,47.6683,47.7073,47.5188,47.5188,43300.0
2010-01-15 09:45:00,73.13,73.34,73.08,73.14,30800.0,47.5253,47.6618,47.4928,47.5318,30800.0
2010-01-15 09:50:00,73.15,73.16,72.96,73.15,44000.0,47.5383,47.5448,47.4149,47.5383,44000.0
2010-01-15 09:55:00,73.11,73.15,72.82,73.04,54100.0,47.5123,47.5383,47.3239,47.4669,54100.0
2010-01-15 10:00:00,72.97,73.05,72.82,72.98,62400.0,47.4214,47.4734,47.3239,47.4279,62400.0
2010-01-15 10:05:00,72.97,72.99,72.5,72.51,78700.0,47.4214,47.4344,47.1159,47.1224,78700.0
2010-01-15 10:10:00,72.51,72.71,72.5,72.71,37700.0,47.1224,47.2524,47.1159,47.2524,37700.0
2010-01-15 10:15:00,72.67,72.84,72.55,72.84,28100.0,47.2264,47.3369,47.1484,47.3369,28100.0
2010-01-15 10:20:00,72.86,73.08,72.86,73.01,31800.0,47.3499,47.4928,47.3499,47.4474,31800.0
2010-01-15 10:25:00,72.96,72.98,72.75,72.95,28600.0,47.4149,47.4279,47.2784,47.4084,28600.0
2010-01-15 10:30:00,72.92,73.04,72.77,72.85,22800.0,47.3889,47.4669,47.2914,47.3434,22800.0
2010-01-15 10:35:00,72.85,72.85,72.67,72.67,45600.0,47.3434,47.3434,47.2264,47.2264,45600.0
2010-01-15 10:40:00,72.68,72.68,72.46,72.54,98500.0,47.2329,47.2329,47.0899,47.1419,98500.0
2010-01-15 10:45:00,72.54,72.73,72.46,72.71,38500.0,47.1419,47.2654,47.0899,47.2524,38500.0
2010-01-15 10:50:00,72.72,72.86,72.71,72.8,54800.0,47.2589,47.3499,47.2524,47.3109,54800.0
2010-01-15 10:55:00,72.79,72.81,72.57,72.63,23500.0,47.3044,47.3174,47.1614,47.2004,23500.0
2010-01-15 11:00:00,72.67,72.75,72.6,72.75,87300.0,47.2264,47.2784,47.1809,47.2784,87300.0
2010-01-15 11:05:00,72.78,72.82,72.71,72.76,36100.0,47.2979,47.3239,47.2524,47.2849,36100.0
2010-01-15 11:10:00,72.76,72.83,72.63,72.77,36200.0,47.2849,47.3304,47.2004,47.2914,36200.0
2010-01-15 11:15:00,72.76,72.78,72.69,72.74,14600.0,47.2849,47.2979,47.2394,47.2719,14600.0
2010-01-15 11:20:00,72.73,72.74,72.6,72.64,14500.0,47.2654,47.2719,47.1809,47.2069,14500.0
2010-01-15 11:25:00,72.63,72.66,72.53,72.55,23400.0,47.2004,47.2199,47.1354,47.1484,23400.0
2010-01-15 11:30:00,72.55,72.62,72.54,72.6,37500.0,47.1484,47.1939,47.1419,47.1809,37500.0
2010-01-15 11:35:00,72.6,72.61,72.51,72.58,55300.0,47.1809,47.1874,47.1224,47.1679,55300.0
2010-01-15 11:40:00,72.57,72.68,72.56,72.59,23400.0,47.1614,47.2329,47.1549,47.1744,23400.0
2010-01-15 11:45:00,72.59,72.63,72.52,72.6,8800.0,47.1744,47.2004,47.1289,47.1809,8800.0
2010-01-15 11:50:00,72.61,72.63,72.54,72.55,14500.0,47.1874,47.2004,47.1419,47.1484,14500.0
2010-01-15 11:55:00,72.54,72.54,72.47,72.49,12900.0,47.1419,47.1419,47.0964,47.1094,12900.0
2010-01-15 12:00:00,72.49,72.53,72.41,72.44,27500.0,47.1094,47.1354,47.0574,47.0769,27500.0
2010-01-15 12:05:00,72.46,72.66,72.4,72.65,76600.0,47.0899,47.2199,47.0509,47.2134,76600.0
2010-01-15 12:10:00,72.65,72.69,72.56,72.58,36800.0,47.2134,47.2394,47.1549,47.1679,36800.0
2010-01-15 12:15:00,72.61,72.63,72.45,72.53,33200.0,47.1874,47.2004,47.0834,47.1354,33200.0
2010-01-15 12:20:00,72.52,72.54,72.44,72.51,19800.0,47.1289,47.1419,47.0769,47.1224,19800.0
2010-01-15 12:25:00,72.5,72.52,72.32,72.37,26800.0,47.1159,47.1289,46.9989,47.0314,26800.0
2010-01-15 12:30:00,72.37,72.51,72.36,72.5,15900.0,47.0314,47.1224,47.0249,47.1159,15900.0
2010-01-15 12:35:00,72.52,72.55,72.3,72.3,21000.0,47.1289,47.1484,46.9859,46.9859,21000.0
2010-01-15 12:40:00,72.32,72.32,72.2,72.2,29800.0,46.9989,46.9989,46.921,46.921,29800.0
2010-01-15 12:45:00,72.22,72.34,72.2,72.34,15400.0,46.934,47.0119,46.921,47.0119,15400.0
2010-01-15 12:50:00,72.33,72.43,72.32,72.36,20400.0,47.0054,47.0704,46.9989,47.0249,20400.0
2010-01-15 12:55:00,72.34,72.41,72.33,72.4,7800.0,47.0119,47.0574,47.0054,47.0509,7800.0
2010-01-15 13:00:00,72.42,72.45,72.32,72.34,22100.0,47.0639,47.0834,46.9989,47.0119,22100.0
2010-01-15 13:05:00,72.38,72.43,72.33,72.37,24600.0,47.0379,47.0704,47.0054,47.0314,24600.0
2010-01-15 13:10:00,72.38,72.41,72.36,72.38,8000.0,47.0379,47.0574,47.0249,47.0379,8000.0
2010-01-15 13:15:00,72.41,72.41,72.31,72.32,20800.0,47.0574,47.0574,46.9924,46.9989,20800.0
2010-01-15 13:20:00,72.32,72.36,72.28,72.3,23300.0,46.9989,47.0249,46.9729,46.9859,23300.0
2010-01-15 13:25:00,72.29,72.35,72.29,72.35,12500.0,46.9794,47.0184,46.9794,47.0184,12500.0
2010-01-15 13:30:00,72.32,72.36,72.28,72.35,15700.0,46.9989,47.0249,46.9729,47.0184,15700.0
2010-01-15 13:35:00,72.34,72.41,72.32,72.36,28800.0,47.0119,47.0574,46.9989,47.0249,28800.0
2010-01-15 13:40:00,72.37,72.41,72.34,72.37,23800.0,47.0314,47.0574,47.0119,47.0314,23800.0
2010-01-15 13:45:00,72.38,72.41,72.36,72.4,44000.0,47.0379,47.0574,47.0249,47.0509,44000.0
2010-01-15 13:50:00,72.4,72.43,72.32,72.34,20200.0,47.0509,47.0704,46.9989,47.0119,20200.0
2010-01-15 13:55:00,72.34,72.35,72.3,72.33,13500.0,47.0119,47.0184,46.9859,47.0054,13500.0
2010-01-15 14:00:00,72.35,72.42,72.33,72.38,26800.0,47.0184,47.0639,47.0054,47.0379,26800.0
2010-01-15 14:05:00,72.39,72.43,72.35,72.4,28200.0,47.0444,47.0704,47.0184,47.0509,28200.0
2010-01-15 14:10:00,72.41,72.42,72.34,72.34,14000.0,47.0574,47.0639,47.0119,47.0119,14000.0
2010-01-15 14:15:00,72.35,72.35,72.31,72.34,14600.0,47.0184,47.0184,46.9924,47.0119,14600.0
2010-01-15 14:20:00,72.35,72.39,72.33,72.33,10500.0,47.0184,47.0444,47.0054,47.0054,10500.0
2010-01-15 14:25:00,72.33,72.36,72.29,72.3,13200.0,47.0054,47.0249,46.9794,46.9859,13200.0
2010-01-15 14:30:00,72.3,72.35,72.24,72.35,24700.0,46.9859,47.0184,46.947,47.0184,24700.0
2010-01-15 14:35:00,72.32,72.36,72.27,72.31,15000.0,46.9989,47.0249,46.9665,46.9924,15000.0
2010-01-15 14:40:00,72.31,72.42,72.31,72.42,18300.0,46.9924,47.0639,46.9924,47.0639,18300.0
2010-01-15 14:45:00,72.43,72.54,72.36,72.52,131400.0,47.0704,47.1419,47.0249,47.1289,131400.0
2010-01-15 14:50:00,72.53,72.6,72.51,72.59,32500.0,47.1354,47.1809,47.1224,47.1744,32500.0
2010-01-15 14:55:00,72.6,72.6,72.53,72.57,20200.0,47.1809,47.1809,47.1354,47.1614,20200.0
2010-01-15 15:00:00,72.57,72.77,72.57,72.77,25100.0,47.1614,47.2914,47.1614,47.2914,25100.0
2010-01-15 15:05:00,72.77,72.8,72.66,72.67,17100.0,47.2914,47.3109,47.2199,47.2264,17100.0
2010-01-15 15:10:00,72.67,72.86,72.66,72.79,16900.0,47.2264,47.3499,47.2199,47.3044,16900.0
2010-01-15 15:15:00,72.81,72.9,72.75,72.86,35600.0,47.3174,47.3759,47.2784,47.3499,35600.0
2010-01-15 15:20:00,72.85,72.96,72.85,72.88,27800.0,47.3434,47.4149,47.3434,47.3629,27800.0
2010-01-15 15:25:00,72.87,72.89,72.81,72.88,13700.0,47.3564,47.3694,47.3174,47.3629,13700.0
2010-01-15 15:30:00,72.88,72.92,72.77,72.8,33400.0,47.3629,47.3889,47.2914,47.3109,33400.0
2010-01-15 15:35:00,72.8,72.86,72.79,72.8,58800.0,47.3109,47.3499,47.3044,47.3109,58800.0
2010-01-15 15:40:00,72.82,72.94,72.75,72.92,99300.0,47.3239,47.4019,47.2784,47.3889,99300.0
2010-01-15 15:45:00,72.91,72.98,72.9,72.96,67100.0,47.3824,47.4279,47.3759,47.4149,67100.0
2010-01-15 15:50:00,72.97,73.04,72.96,73.03,93100.0,47.4214,47.4669,47.4149,47.4604,93100.0
2010-01-15 15:55:00,73.04,73.09,73.01,73.02,114400.0,47.4669,47.4993,47.4474,47.4539,114400.0
2010-01-19 09:30:00,72.62,72.84,72.5,72.51,48300.0,47.1939,47.3369,47.1159,47.1224,48300.0
2010-01-19 09:35:00,72.46,72.81,72.4,72.58,46800.0,47.0899,47.3174,47.0509,47.1679,46800.0
2010-01-19 09:40:00,72.53,72.7,72.52,72.56,14600.0,47.1354,47.2459,47.1289,47.1549,14600.0
2010-01-19 09:45:00,72.63,72.98,72.57,72.88,39400.0,47.2004,47.4279,47.1614,47.3629,39400.0
2010-01-19 09:50:00,72.92,72.99,72.6,72.63,31200.0,47.3889,47.4344,47.1809,47.2004,31200.0
2010-01-19 09:55:00,72.64,73.03,72.57,73.02,40000.0,47.2069,47.4604,47.1614,47.4539,40000.0
2010-01-19 10:00:00,73.03,73.42,73.03,73.18,81300.0,47.4604,47.7138,47.4604,47.5578,81300.0
2010-01-19 10:05:00,73.2,73.27,73.02,73.12,29600.0,47.5708,47.6163,47.4539,47.5188,29600.0
2010-01-19 10:10:00,73.13,73.13,72.94,73.02,73900.0,47.5253,47.5253,47.4019,47.4539,73900.0
2010-01-19 10:15:00,73.03,73.04,72.84,72.88,50300.0,47.4604,47.4669,47.3369,47.3629,50300.0
2010-01-19 10:20:00,72.88,73.0,72.87,72.95,26200.0,47.3629,47.4409,47.3564,47.4084,26200.0
2010-01-19 10:25:00,72.94,72.94,72.78,72.85,40200.0,47.4019,47.4019,47.2979,47.3434,40200.0
2010-01-19 10:30:00,72.83,73.01,72.81,72.88,27100.0,47.3304,47.4474,47.3174,47.3629,27100.0
2010-01-19 10:35:00,72.86,72.86,72.66,72.68,19200.0,47.3499,47.3499,47.2199,47.2329,19200.0
2010-01-19 10:40:00,72.67,72.72,72.55,72.72,21400.0,47.2264,47.2589,47.1484,47.2589,21400.0
2010-01-19 10:45:00,72.72,72.94,72.71,72.94,16200.0,47.2589,47.4019,47.2524,47.4019,16200.0
2010-01-19 10:50:00,72.93,72.97,72.56,72.56,28900.0,47.3954,47.4214,47.1549,47.1549,28900.0
2010-01-19 10:55:00,72.54,72.56,72.3,72.35,74300.0,47.1419,47.1549,46.9859,47.0184,74300.0
2010-01-19 11:00:00,72.35,72.46,72.35,72.44,20700.0,47.0184,47.0899,47.0184,47.0769,20700.0
2010-01-19 11:05:00,72.44,72.54,72.38,72.47,21700.0,47.0769,47.1419,47.0379,47.0964,21700.0
2010-01-19 11:10:00,72.47,72.57,72.47,72.55,17200.0,47.0964,47.1614,47.0964,47.1484,17200.0
2010-01-19 11:15:00,72.55,72.55,72.43,72.46,16400.0,47.1484,47.1484,47.0704,47.0899,16400.0
2010-01-19 11:20:00,72.46,72.51,72.39,72.49,19200.0,47.0899,47.1224,47.0444,47.1094,19200.0
2010-01-19 11:25:00,72.51,72.69,72.44,72.67,14800.0,47.1224,47.2394,47.0769,47.2264,14800.0
2010-01-19 11:30:00,72.69,72.72,72.61,72.66,34300.0,47.2394,47.2589,47.1874,47.2199,34300.0
2010-01-19 11:35:00,72.65,72.69,72.43,72.43,14900.0,47.2134,47.2394,47.0704,47.0704,14900.0
2010-01-19 11:40:00,72.43,72.46,72.31,72.38,16200.0,47.0704,47.0899,46.9924,47.0379,16200.0
2010-01-19 11:45:00,72.38,72.62,72.38,72.59,23600.0,47.0379,47.1939,47.0379,47.1744,23600.0
2010-01-19 11:50:00,72.6,72.74,72.56,72.7,17600.0,47.1809,47.2719,47.1549,47.2459,17600.0
2010-01-19 11:55:00,72.71,72.71,72.59,72.67,20300.0,47.2524,47.2524,47.1744,47.2264,20300.0
2010-01-19 12:00:00,72.68,72.98,72.68,72.94,60000.0,47.2329,47.4279,47.2329,47.4019,60000.0
2010-01-19 12:05:00,72.94,73.02,72.85,72.98,22500.0,47.4019,47.4539,47.3434,47.4279,22500.0
2010-01-19 12:10:00,72.97,72.98,72.93,72.96,8500.0,47.4214,47.4279,47.3954,47.4149,8500.0
2010-01-19 12:15:00,72.94,72.96,72.87,72.9,14000.0,47.4019,47.4149,47.3564,47.3759,14000.0
2010-01-19 12:20:00,72.9,73.03,72.9,73.0,22800.0,47.3759,47.4604,47.3759,47.4409,22800.0
2010-01-19 12:25:00,73.0,73.03,72.93,72.99,22400.0,47.4409,47.4604,47.3954,47.4344,22400.0
2010-01-19 12:30:00,73.0,73.02,72.88,72.9,22200.0,47.4409,47.4539,47.3629,47.3759,22200.0
2010-01-19 12:35:00,72.9,72.91,72.85,72.86,15700.0,47.3759,47.3824,47.3434,47.3499,15700.0
2010-01-19 12:40:00,72.85,72.92,72.85,72.92,10400.0,47.3434,47.3889,47.3434,47.3889,10400.0
2010-01-19 12:45:00,72.92,73.02,72.92,73.01,20100.0,47.3889,47.4539,47.3889,47.4474,20100.0
2010-01-19 12:50:00,73.0,73.01,72.99,73.0,7800.0,47.4409,47.4474,47.4344,47.4409,7800.0
2010-01-19 12:55:00,73.0,73.15,72.95,73.09,46100.0,47.4409,47.5383,47.4084,47.4993,46100.0
2010-01-19 13:00:00,73.07,73.08,72.91,72.94,26200.0,47.4864,47.4928,47.3824,47.4019,26200.0
2010-01-19 13:05:00,72.95,73.01,72.94,72.95,11800.0,47.4084,47.4474,47.4019,47.4084,11800.0
2010-01-19 13:10:00,72.96,73.0,72.9,72.91,18100.0,47.4149,47.4409,47.3759,47.3824,18100.0
2010-01-19 13:15:00,72.91,73.24,72.9,73.23,22500.0,47.3824,47.5968,47.3759,47.5903,22500.0
2010-01-19 13:20:00,73.23,73.24,73.16,73.19,14800.0,47.5903,47.5968,47.5448,47.5643,14800.0
2010-01-19 13:25:00,73.18,73.18,73.09,73.1,14300.0,47.5578,47.5578,47.4993,47.5058,14300.0
2010-01-19 13:30:00,73.1,73.18,73.07,73.13,12100.0,47.5058,47.5578,47.4864,47.5253,12100.0
2010-01-19 13:35:00,73.13,73.14,73.05,73.1,14500.0,47.5253,47.5318,47.4734,47.5058,14500.0
2010-01-19 13:40:00,73.1,73.2,73.09,73.2,10700.0,47.5058,47.5708,47.4993,47.5708,10700.0
2010-01-19 13:45:00,73.18,73.19,73.16,73.17,8000.0,47.5578,47.5643,47.5448,47.5513,8000.0
2010-01-19 13:50:00,73.17,73.17,73.07,73.08,30700.0,47.5513,47.5513,47.4864,47.4928,30700.0
2010-01-19 13:55:00,73.07,73.18,73.03,73.16,16800.0,47.4864,47.5578,47.4604,47.5448,16800.0
2010-01-19 14:00:00,73.15,73.18,72.97,73.03,20800.0,47.5383,47.5578,47.4214,47.4604,20800.0
2010-01-19 14:05:00,73.03,73.22,73.03,73.22,8600.0,47.4604,47.5838,47.4604,47.5838,8600.0
2010-01-19 14:10:00,73.23,73.34,73.23,73.25,15500.0,47.5903,47.6618,47.5903,47.6033,15500.0
2010-01-19 14:15:00,73.23,73.23,73.12,73.14,12400.0,47.5903,47.5903,47.5188,47.5318,12400.0
2010-01-19 14:20:00,73.16,73.23,73.16,73.23,10300.0,47.5448,47.5903,47.5448,47.5903,10300.0
2010-01-19 14:25:00,73.23,73.24,73.13,73.16,16700.0,47.5903,47.5968,47.5253,47.5448,16700.0
2010-01-19 14:30:00,73.16,73.2,73.13,73.13,14000.0,47.5448,47.5708,47.5253,47.5253,14000.0
2010-01-19 14:35:00,73.11,73.16,73.05,73.05,22600.0,47.5123,47.5448,47.4734,47.4734,22600.0
2010-01-19 14:40:00,73.04,73.08,73.01,73.07,18700.0,47.4669,47.4928,47.4474,47.4864,18700.0
2010-01-19 14:45:00,73.06,73.13,73.04,73.13,8500.0,47.4799,47.5253,47.4669,47.5253,8500.0
2010-01-19 14:50:00,73.13,73.21,73.05,73.21,24100.0,47.5253,47.5773,47.4734,47.5773,24100.0
2010-01-19 14:55:00,73.21,73.26,73.2,73.23,25500.0,47.5773,47.6098,47.5708,47.5903,25500.0
2010-01-19 15:00:00,73.22,73.25,73.19,73.21,21000.0,47.5838,47.6033,47.5643,47.5773,21000.0
2010-01-19 15:05:00,73.2,73.29,73.18,73.29,23600.0,47.5708,47.6293,47.5578,47.6293,23600.0
2010-01-19 15:10:00,73.29,73.3,73.26,73.28,17300.0,47.6293,47.6358,47.6098,47.6228,17300.0
2010-01-19 15:15:00,73.28,73.3,73.22,73.28,17300.0,47.6228,47.6358,47.5838,47.6228,17300.0
2010-01-19 15:20:00,73.27,73.38,73.25,73.34,23100.0,47.6163,47.6878,47.6033,47.6618,23100.0
2010-01-19 15:25:00,73.33,73.4,73.3,73.37,40500.0,47.6553,47.7008,47.6358,47.6813,40500.0
2010-01-19 15:30:00,73.39,73.45,73.37,73.43,33800.0,47.6943,47.7333,47.6813,47.7203,33800.0
2010-01-19 15:35:00,73.43,73.56,73.43,73.53,31400.0,47.7203,47.8048,47.7203,47.7853,31400.0
2010-01-19 15:40:00,73.54,73.6,73.51,73.59,49700.0,47.7918,47.8308,47.7723,47.8243,49700.0
2010-01-19 15:45:00,73.59,73.62,73.56,73.58,33700.0,47.8243,47.8438,47.8048,47.8178,33700.0
2010-01-19 15:50:00,73.57,73.59,73.55,73.55,55900.0,47.8113,47.8243,47.7983,47.7983,55900.0
2010-01-19 15:55:00,73.54,73.63,72.52,73.53,115300.0,47.7918,47.8503,47.1289,47.7853,115300.0
2010-01-20 09:30:00,72.26,72.35,72.01,72.14,105000.0,46.96,47.0184,46.7975,46.882,105000.0
2010-01-20 09:35:00,72.14,72.15,71.81,71.85,56600.0,46.882,46.8885,46.6675,46.6935,56600.0
2010-01-20 09:40:00,71.81,71.87,71.61,71.63,46400.0,46.6675,46.7065,46.5375,46.5505,46400.0
2010-01-20 09:45:00,71.63,71.63,71.44,71.46,85300.0,46.5505,46.5505,46.4271,46.4401,85300.0
2010-01-20 09:50:00,71.45,71.82,71.41,71.77,64000.0,46.4336,46.674,46.4076,46.6415,64000.0
2010-01-20 09:55:00,71.79,71.8,71.53,71.53,28300.0,46.6545,46.661,46.4855,46.4855,28300.0
2010-01-20 10:00:00,71.53,71.57,71.36,71.39,53500.0,46.4855,46.5115,46.3751,46.3946,53500.0
2010-01-20 10:05:00,71.37,71.68,71.32,71.65,57900.0,46.3816,46.583,46.3491,46.5635,57900.0
2010-01-20 10:10:00,71.66,71.72,71.61,71.68,49300.0,46.57,46.609,46.5375,46.583,49300.0
2010-01-20 10:15:00,71.69,71.83,71.6,71.83,41800.0,46.5895,46.6805,46.531,46.6805,41800.0
2010-01-20 10:20:00,71.78,71.84,71.55,71.63,31800.0,46.648,46.687,46.4985,46.5505,31800.0
2010-01-20 10:25:00,71.63,71.64,71.44,71.44,29000.0,46.5505,46.557,46.4271,46.4271,29000.0
2010-01-20 10:30:00,71.44,71.52,71.21,71.3,76300.0,46.4271,46.479,46.2776,46.3361,76300.0
2010-01-20 10:35:00,71.3,71.51,71.23,71.48,24800.0,46.3361,46.4725,46.2906,46.453,24800.0
2010-01-20 10:40:00,71.47,71.54,71.4,71.5,15400.0,46.4466,46.492,46.4011,46.466,15400.0
2010-01-20 10:45:00,71.48,71.49,71.31,71.39,27900.0,46.453,46.4595,46.3426,46.3946,27900.0
2010-01-20 10:50:00,71.38,71.39,71.19,71.2,22300.0,46.3881,46.3946,46.2646,46.2711,22300.0
2010-01-20 10:55:00,71.22,71.23,71.12,71.15,21500.0,46.2841,46.2906,46.2191,46.2386,21500.0
2010-01-20 11:00:00,71.17,71.2,71.0,71.03,49600.0,46.2516,46.2711,46.1411,46.1606,49600.0
2010-01-20 11:05:00,71.02,71.1,70.79,70.8,63300.0,46.1541,46.2061,46.0046,46.0111,63300.0
2010-01-20 11:10:00,70.8,71.0,70.78,70.99,33700.0,46.0111,46.1411,45.9981,46.1346,33700.0
2010-01-20 11:15:00,71.0,71.2,71.0,71.18,20800.0,46.1411,46.2711,46.1411,46.2581,20800.0
2010-01-20 11:20:00,71.18,71.2,71.07,71.08,18700.0,46.2581,46.2711,46.1866,46.1931,18700.0
2010-01-20 11:25:00,71.08,71.2,71.07,71.2,17000.0,46.1931,46.2711,46.1866,46.2711,17000.0
2010-01-20 11:30:00,71.19,71.3,71.12,71.28,23900.0,46.2646,46.3361,46.2191,46.3231,23900.0
2010-01-20 11:35:00,71.28,71.41,71.25,71.25,24800.0,46.3231,46.4076,46.3036,46.3036,24800.0
2010-01-20 11:40:00,71.25,71.3,71.21,71.23,10800.0,46.3036,46.3361,46.2776,46.2906,10800.0
2010-01-20 11:45:00,71.25,71.27,71.19,71.27,8700.0,46.3036,46.3166,46.2646,46.3166,8700.0
2010-01-20 11:50:00,71.26,71.36,71.18,71.33,18600.0,46.3101,46.3751,46.2581,46.3556,18600.0
2010-01-20 11:55:00,71.34,71.53,71.34,71.5,69000.0,46.3621,46.4855,46.3621,46.466,69000.0
2010-01-20 12:00:00,71.51,71.54,71.31,71.41,42600.0,46.4725,46.492,46.3426,46.4076,42600.0
2010-01-20 12:05:00,71.44,71.52,71.38,71.47,19000.0,46.4271,46.479,46.3881,46.4466,19000.0
2010-01-20 12:10:00,71.47,71.48,71.39,71.43,13200.0,46.4466,46.453,46.3946,46.4206,13200.0
2010-01-20 12:15:00,71.45,71.46,71.36,71.4,22800.0,46.4336,46.4401,46.3751,46.4011,22800.0
2010-01-20 12:20:00,71.41,71.44,71.3,71.35,27300.0,46.4076,46.4271,46.3361,46.3686,27300.0
2010-01-20 12:25:00,71.35,71.36,71.24,71.27,20000.0,46.3686,46.3751,46.2971,46.3166,20000.0
2010-01-20 12:30:00,71.28,71.33,71.18,71.22,16400.0,46.3231,46.3556,46.2581,46.2841,16400.0
2010-01-20 12:35:00,71.2,71.22,71.13,71.22,14800.0,46.2711,46.2841,46.2256,46.2841,14800.0
2010-01-20 12:40:00,71.24,71.27,71.17,71.2,9300.0,46.2971,46.3166,46.2516,46.2711,9300.0
2010-01-20 12:45:00,71.2,71.34,71.19,71.31,9500.0,46.2711,46.3621,46.2646,46.3426,9500.0
2010-01-20 12:50:00,71.32,71.38,71.25,71.38,9500.0,46.3491,46.3881,46.3036,46.3881,9500.0
2010-01-20 12:55:00,71.38,71.38,71.24,71.34,8900.0,46.3881,46.3881,46.2971,46.3621,8900.0
2010-01-20 13:00:00,71.33,71.42,71.26,71.4,15600.0,46.3556,46.4141,46.3101,46.4011,15600.0
2010-01-20 13:05:00,71.4,71.4,71.29,71.36,11700.0,46.4011,46.4011,46.3296,46.3751,11700.0
2010-01-20 13:10:00,71.35,71.35,71.23,71.28,13600.0,46.3686,46.3686,46.2906,46.3231,13600.0
2010-01-20 13:15:00,71.27,71.29,71.15,71.22,10600.0,46.3166,46.3296,46.2386,46.2841,10600.0
2010-01-20 13:20:00,71.24,71.36,71.23,71.26,15600.0,46.2971,46.3751,46.2906,46.3101,15600.0
2010-01-20 13:25:00,71.26,71.26,71.2,71.23,8600.0,46.3101,46.3101,46.2711,46.2906,8600.0
2010-01-20 13:30:00,71.22,71.37,71.16,71.37,16400.0,46.2841,46.3816,46.2451,46.3816,16400.0
2010-01-20 13:35:00,71.36,71.47,71.33,71.45,18400.0,46.3751,46.4466,46.3556,46.4336,18400.0
2010-01-20 13:40:00,71.45,71.48,71.44,71.45,10400.0,46.4336,46.453,46.4271,46.4336,10400.0
2010-01-20 13:45:00,71.46,71.65,71.44,71.63,27900.0,46.4401,46.5635,46.4271,46.5505,27900.0
2010-01-20 13:50:00,71.64,71.67,71.56,71.59,20500.0,46.557,46.5765,46.505,46.5245,20500.0
2010-01-20 13:55:00,71.63,71.64,71.49,71.49,9700.0,46.5505,46.557,46.4595,46.4595,9700.0
2010-01-20 14:00:00,71.47,71.55,71.47,71.53,16700.0,46.4466,46.4985,46.4466,46.4855,16700.0
2010-01-20 14:05:00,71.54,71.65,71.54,71.57,21300.0,46.492,46.5635,46.492,46.5115,21300.0
2010-01-20 14:10:00,71.56,71.57,71.38,71.38,32300.0,46.505,46.5115,46.3881,46.3881,32300.0
2010-01-20 14:15:00,71.38,71.41,71.26,71.37,26900.0,46.3881,46.4076,46.3101,46.3816,26900.0
2010-01-20 14:20:00,71.38,71.44,71.35,71.35,12400.0,46.3881,46.4271,46.3686,46.3686,12400.0
2010-01-20 14:25:00,71.34,71.38,71.27,71.28,16000.0,46.3621,46.3881,46.3166,46.3231,16000.0
2010-01-20 14:30:00,71.27,71.38,71.24,71.32,16700.0,46.3166,46.3881,46.2971,46.3491,16700.0
2010-01-20 14:35:00,71.36,71.47,71.33,71.34,16200.0,46.3751,46.4466,46.3556,46.3621,16200.0
2010-01-20 14:40:00,71.35,71.48,71.35,71.47,16900.0,46.3686,46.453,46.3686,46.4466,16900.0
2010-01-20 14:45:00,71.47,71.73,71.46,71.7,51200.0,46.4466,46.6155,46.4401,46.596,51200.0
2010-01-20 14:50:00,71.7,71.87,71.67,71.86,41600.0,46.596,46.7065,46.5765,46.7,41600.0
2010-01-20 14:55:00,71.88,71.91,71.8,71.91,40900.0,46.713,46.7325,46.661,46.7325,40900.0
2010-01-20 15:00:00,71.92,71.93,71.79,71.85,48000.0,46.739,46.7455,46.6545,46.6935,48000.0
2010-01-20 15:05:00,71.85,71.86,71.7,71.7,45600.0,46.6935,46.7,46.596,46.596,45600.0
2010-01-20 15:10:00,71.72,71.89,71.7,71.87,42000.0,46.609,46.7195,46.596,46.7065,42000.0
2010-01-20 15:15:00,71.88,72.02,71.87,72.02,62700.0,46.713,46.804,46.7065,46.804,62700.0
2010-01-20 15:20:00,72.01,72.11,71.98,72.0,82400.0,46.7975,46.8625,46.778,46.791,82400.0
2010-01-20 15:25:00,72.01,72.01,71.91,71.95,65200.0,46.7975,46.7975,46.7325,46.7585,65200.0
2010-01-20 15:30:00,71.94,72.0,71.88,71.93,94200.0,46.752,46.791,46.713,46.7455,94200.0
2010-01-20 15:35:00,71.92,72.0,71.87,72.0,42700.0,46.739,46.791,46.7065,46.791,42700.0
2010-01-20 15:40:00,72.0,72.07,71.95,72.05,85100.0,46.791,46.8365,46.7585,46.8235,85100.0
2010-01-20 15:45:00,72.05,72.25,72.01,72.23,85900.0,46.8235,46.9535,46.7975,46.9405,85900.0
2010-01-20 15:50:00,72.22,72.24,71.98,72.0,72600.0,46.934,46.947,46.778,46.791,72600.0
2010-01-20 15:55:00,72.0,72.04,71.89,72.04,131400.0,46.791,46.817,46.7195,46.817,131400.0
2010-01-21 09:30:00,72.18,72.44,72.11,72.21,40400.0,46.908,47.0769,46.8625,46.9275,40400.0
2010-01-21 09:35:00,72.18,72.86,72.18,72.86,44300.0,46.908,47.3499,46.908,47.3499,44300.0
2010-01-21 09:40:00,72.84,72.84,72.56,72.6,27500.0,47.3369,47.3369,47.1549,47.1809,27500.0
2010-01-21 09:45:00,72.6,72.6,72.35,72.43,51200.0,47.1809,47.1809,47.0184,47.0704,51200.0
2010-01-21 09:50:00,72.41,72.43,72.25,72.38,31700.0,47.0574,47.0704,46.9535,47.0379,31700.0
2010-01-21 09:55:00,72.39,72.51,72.37,72.41,30600.0,47.0444,47.1224,47.0314,47.0574,30600.0
2010-01-21 10:00:00,72.47,72.74,72.41,72.74,26800.0,47.0964,47.2719,47.0574,47.2719,26800.0
2010-01-21 10:05:00,72.73,72.85,72.73,72.79,28400.0,47.2654,47.3434,47.2654,47.3044,28400.0
2010-01-21 10:10:00,72.79,72.83,72.48,72.51,25800.0,47.3044,47.3304,47.1029,47.1224,25800.0
2010-01-21 10:15:00,72.48,72.65,72.46,72.64,24100.0,47.1029,47.2134,47.0899,47.2069,24100.0
2010-01-21 10:20:00,72.64,72.65,72.11,72.12,49300.0,47.2069,47.2134,46.8625,46.869,49300.0
2010-01-21 10:25:00,72.09,72.12,71.8,71.8,38500.0,46.8495,46.869,46.661,46.661,38500.0
2010-01-21 10:30:00,71.83,71.98,71.35,71.58,72300.0,46.6805,46.778,46.3686,46.518,72300.0
2010-01-21 10:35:00,71.61,71.86,71.52,71.86,36500.0,46.5375,46.7,46.479,46.7,36500.0
2010-01-21 10:40:00,71.86,72.05,71.86,72.04,44200.0,46.7,46.8235,46.7,46.817,44200.0
2010-01-21 10:45:00,72.05,72.18,71.96,71.97,34900.0,46.8235,46.908,46.765,46.7715,34900.0
2010-01-21 10:50:00,72.01,72.03,71.76,71.77,23900.0,46.7975,46.8105,46.635,46.6415,23900.0
2010-01-21 10:55:00,71.77,72.06,71.75,72.02,19500.0,46.6415,46.83,46.6285,46.804,19500.0
2010-01-21 11:00:00,72.05,72.38,71.91,71.91,67000.0,46.8235,47.0379,46.7325,46.7325,67000.0
2010-01-21 11:05:00,71.93,71.93,71.54,71.69,30100.0,46.7455,46.7455,46.492,46.5895,30100.0
2010-01-21 11:10:00,71.7,71.79,71.59,71.69,23000.0,46.596,46.6545,46.5245,46.5895,23000.0
2010-01-21 11:15:00,71.7,71.83,71.58,71.83,27000.0,46.596,46.6805,46.518,46.6805,27000.0
2010-01-21 11:20:00,71.82,71.86,71.65,71.8,26300.0,46.674,46.7,46.5635,46.661,26300.0
2010-01-21 11:25:00,71.79,71.94,71.75,71.92,34500.0,46.6545,46.752,46.6285,46.739,34500.0
2010-01-21 11:30:00,71.92,72.06,71.83,72.0,65800.0,46.739,46.83,46.6805,46.791,65800.0
2010-01-21 11:35:00,72.04,72.12,71.93,71.96,32200.0,46.817,46.869,46.7455,46.765,32200.0
2010-01-21 11:40:00,71.96,72.05,71.78,71.81,66800.0,46.765,46.8235,46.648,46.6675,66800.0
2010-01-21 11:45:00,71.82,72.09,71.75,72.08,53600.0,46.674,46.8495,46.6285,46.843,53600.0
2010-01-21 11:50:00,72.07,72.36,72.03,72.25,41900.0,46.8365,47.0249,46.8105,46.9535,41900.0
2010-01-21 11:55:00,72.27,72.28,71.95,72.05,31300.0,46.9665,46.9729,46.7585,46.8235,31300.0
2010-01-21 12:00:00,72.04,72.25,71.95,72.19,27700.0,46.817,46.9535,46.7585,46.9145,27700.0
2010-01-21 12:05:00,72.17,72.23,72.07,72.13,19700.0,46.9015,46.9405,46.8365,46.8755,19700.0
2010-01-21 12:10:00,72.18,72.4,72.13,72.31,29500.0,46.908,47.0509,46.8755,46.9924,29500.0
2010-01-21 12:15:00,72.25,72.27,72.0,72.05,19900.0,46.9535,46.9665,46.791,46.8235,19900.0
2010-01-21 12:20:00,72.04,72.04,71.9,71.95,34000.0,46.817,46.817,46.726,46.7585,34000.0
2010-01-21 12:25:00,71.95,71.95,71.88,71.9,25700.0,46.7585,46.7585,46.713,46.726,25700.0
2010-01-21 12:30:00,71.89,72.05,71.87,72.05,21000.0,46.7195,46.8235,46.7065,46.8235,21000.0
2010-01-21 12:35:00,72.0,72.02,71.9,71.93,16500.0,46.791,46.804,46.726,46.7455,16500.0
2010-01-21 12:40:00,71.94,72.03,71.93,72.03,15600.0,46.752,46.8105,46.7455,46.8105,15600.0
2010-01-21 12:45:00,71.95,72.01,71.89,71.93,19500.0,46.7585,46.7975,46.7195,46.7455,19500.0
2010-01-21 12:50:00,71.92,71.94,71.83,71.83,26500.0,46.739,46.752,46.6805,46.6805,26500.0
2010-01-21 12:55:00,71.82,71.91,71.8,71.85,19900.0,46.674,46.7325,46.661,46.6935,19900.0
2010-01-21 13:00:00,71.88,71.96,71.63,71.66,61000.0,46.713,46.765,46.5505,46.57,61000.0
2010-01-21 13:05:00,71.66,71.72,71.57,71.72,45900.0,46.57,46.609,46.5115,46.609,45900.0
2010-01-21 13:10:00,71.72,71.92,71.69,71.86,19300.0,46.609,46.739,46.5895,46.7,19300.0
2010-01-21 13:15:00,71.85,71.89,71.75,71.76,16400.0,46.6935,46.7195,46.6285,46.635,16400.0
2010-01-21 13:20:00,71.75,71.89,71.71,71.87,13800.0,46.6285,46.7195,46.6025,46.7065,13800.0
2010-01-21 13:25:00,71.87,71.92,71.82,71.87,31900.0,46.7065,46.739,46.674,46.7065,31900.0
2010-01-21 13:30:00,71.86,71.98,71.86,71.94,26600.0,46.7,46.778,46.7,46.752,26600.0
2010-01-21 13:35:00,71.94,71.94,71.73,71.73,33500.0,46.752,46.752,46.6155,46.6155,33500.0
2010-01-21 13:40:00,71.75,71.81,71.72,71.8,27100.0,46.6285,46.6675,46.609,46.661,27100.0
2010-01-21 13:45:00,71.79,71.86,71.75,71.79,82100.0,46.6545,46.7,46.6285,46.6545,82100.0
2010-01-21 13:50:00,71.78,71.87,71.77,71.87,10900.0,46.648,46.7065,46.6415,46.7065,10900.0
2010-01-21 13:55:00,71.84,71.89,71.79,71.87,13100.0,46.687,46.7195,46.6545,46.7065,13100.0
2010-01-21 14:00:00,71.9,71.93,71.81,71.85,38100.0,46.726,46.7455,46.6675,46.6935,38100.0
2010-01-21 14:05:00,71.85,71.89,71.83,71.85,21500.0,46.6935,46.7195,46.6805,46.6935,21500.0
2010-01-21 14:10:00,71.85,71.86,71.78,71.78,36900.0,46.6935,46.7,46.648,46.648,36900.0
2010-01-21 14:15:00,71.77,71.84,71.77,71.83,20700.0,46.6415,46.687,46.6415,46.6805,20700.0
2010-01-21 14:20:00,71.84,71.86,71.7,71.83,27100.0,46.687,46.7,46.596,46.6805,27100.0
2010-01-21 14:25:00,71.84,72.1,71.83,72.09,34600.0,46.687,46.856,46.6805,46.8495,34600.0
2010-01-21 14:30:00,72.08,72.18,72.01,72.08,37500.0,46.843,46.908,46.7975,46.843,37500.0
2010-01-21 14:35:00,72.07,72.09,71.86,71.89,36200.0,46.8365,46.8495,46.7,46.7195,36200.0
2010-01-21 14:40:00,71.9,71.94,71.77,71.87,29900.0,46.726,46.752,46.6415,46.7065,29900.0
2010-01-21 14:45:00,71.9,71.92,71.84,71.84,22500.0,46.726,46.739,46.687,46.687,22500.0
2010-01-21 14:50:00,71.88,71.89,71.68,71.68,21300.0,46.713,46.7195,46.583,46.583,21300.0
2010-01-21 14:55:00,71.7,71.77,71.69,71.74,14100.0,46.596,46.6415,46.5895,46.622,14100.0
2010-01-21 15:00:00,71.75,71.81,71.55,71.56,31000.0,46.6285,46.6675,46.4985,46.505,31000.0
2010-01-21 15:05:00,71.56,71.58,71.43,71.49,43600.0,46.505,46.518,46.4206,46.4595,43600.0
2010-01-21 15:10:00,71.48,71.51,71.37,71.44,35700.0,46.453,46.4725,46.3816,46.4271,35700.0
2010-01-21 15:15:00,71.44,71.56,71.39,71.56,44200.0,46.4271,46.505,46.3946,46.505,44200.0
2010-01-21 15:20:00,71.56,71.58,71.49,71.53,28000.0,46.505,46.518,46.4595,46.4855,28000.0
2010-01-21 15:25:00,71.54,71.59,71.5,71.55,36900.0,46.492,46.5245,46.466,46.4985,36900.0
2010-01-21 15:30:00,71.55,71.77,71.51,71.68,44600.0,46.4985,46.6415,46.4725,46.583,44600.0
2010-01-21 15:35:00,71.68,71.68,71.4,71.4,61100.0,46.583,46.583,46.4011,46.4011,61100.0
2010-01-21 15:40:00,71.4,71.42,71.32,71.41,99600.0,46.4011,46.4141,46.3491,46.4076,99600.0
2010-01-21 15:45:00,71.41,71.66,71.37,71.59,71100.0,46.4076,46.57,46.3816,46.5245,71100.0
2010-01-21 15:50:00,71.59,71.62,71.4,71.42,87300.0,46.5245,46.544,46.4011,46.4141,87300.0
2010-01-21 15:55:00,71.42,71.48,71.34,71.41,115300.0,46.4141,46.453,46.3621,46.4076,115300.0
2010-01-22 09:30:00,71.5,71.5,70.88,71.32,121000.0,46.466,46.466,46.0631,46.3491,121000.0
2010-01-22 09:35:00,71.19,71.72,70.95,71.49,45500.0,46.2646,46.609,46.1086,46.4595,45500.0
2010-01-22 09:40:00,71.49,71.58,71.23,71.38,31200.0,46.4595,46.518,46.2906,46.3881,31200.0
2010-01-22 09:45:00,71.38,71.4,70.7,70.75,55600.0,46.3881,46.4011,45.9461,45.9786,55600.0
2010-01-22 09:50:00,70.76,71.04,70.61,70.61,44200.0,45.9851,46.1671,45.8877,45.8877,44200.0
2010-01-22 09:55:00,70.61,70.9,70.61,70.65,19600.0,45.8877,46.0761,45.8877,45.9137,19600.0
2010-01-22 10:00:00,70.7,70.78,70.54,70.54,32800.0,45.9461,45.9981,45.8422,45.8422,32800.0
2010-01-22 10:05:00,70.54,70.55,70.24,70.3,47600.0,45.8422,45.8487,45.6472,45.6862,47600.0
2010-01-22 10:10:00,70.29,70.46,70.16,70.23,62200.0,45.6797,45.7902,45.5952,45.6407,62200.0
2010-01-22 10:15:00,70.27,70.31,70.14,70.2,45600.0,45.6667,45.6927,45.5822,45.6212,45600.0
2010-01-22 10:20:00,70.19,70.29,70.09,70.27,19600.0,45.6147,45.6797,45.5497,45.6667,19600.0
2010-01-22 10:25:00,70.26,70.57,70.24,70.57,29200.0,45.6602,45.8617,45.6472,45.8617,29200.0
2010-01-22 10:30:00,70.6,70.7,70.35,70.53,37200.0,45.8812,45.9461,45.7187,45.8357,37200.0
2010-01-22 10:35:00,70.55,70.74,70.48,70.55,26600.0,45.8487,45.9721,45.8032,45.8487,26600.0
2010-01-22 10:40:00,70.6,70.89,70.55,70.87,29600.0,45.8812,46.0696,45.8487,46.0566,29600.0
2010-01-22 10:45:00,70.86,70.91,70.67,70.71,37000.0,46.0501,46.0826,45.9267,45.9526,37000.0
2010-01-22 10:50:00,70.72,70.82,70.67,70.67,16600.0,45.9591,46.0241,45.9267,45.9267,16600.0
2010-01-22 10:55:00,70.7,70.83,70.64,70.82,21500.0,45.9461,46.0306,45.9072,46.0241,21500.0
2010-01-22 11:00:00,70.87,70.93,70.81,70.86,39700.0,46.0566,46.0956,46.0176,46.0501,39700.0
2010-01-22 11:05:00,70.83,70.92,70.83,70.87,31400.0,46.0306,46.0891,46.0306,46.0566,31400.0
2010-01-22 11:10:00,70.86,70.92,70.7,70.79,42400.0,46.0501,46.0891,45.9461,46.0046,42400.0
2010-01-22 11:15:00,70.79,70.91,70.65,70.84,19000.0,46.0046,46.0826,45.9137,46.0371,19000.0
2010-01-22 11:20:00,70.83,70.98,70.82,70.85,15600.0,46.0306,46.1281,46.0241,46.0436,15600.0
2010-01-22 11:25:00,70.82,71.06,70.82,71.06,16000.0,46.0241,46.1801,46.0241,46.1801,16000.0
2010-01-22 11:30:00,71.08,71.25,71.0,71.25,26700.0,46.1931,46.3036,46.1411,46.3036,26700.0
2010-01-22 11:35:00,71.24,71.4,71.01,71.01,26300.0,46.2971,46.4011,46.1476,46.1476,26300.0
2010-01-22 11:40:00,71.0,71.11,70.95,71.04,30300.0,46.1411,46.2126,46.1086,46.1671,30300.0
2010-01-22 11:45:00,71.03,71.11,70.9,70.96,25100.0,46.1606,46.2126,46.0761,46.1151,25100.0
2010-01-22 11:50:00,70.95,70.96,70.77,70.78,18900.0,46.1086,46.1151,45.9916,45.9981,18900.0
2010-01-22 11:55:00,70.78,70.83,70.69,70.77,36200.0,45.9981,46.0306,45.9396,45.9916,36200.0
2010-01-22 12:00:00,70.77,70.84,70.62,70.68,32300.0,45.9916,46.0371,45.8942,45.9331,32300.0
2010-01-22 12:05:00,70.69,70.7,70.5,70.52,22200.0,45.9396,45.9461,45.8162,45.8292,22200.0
2010-01-22 12:10:00,70.54,70.79,70.5,70.75,22600.0,45.8422,46.0046,45.8162,45.9786,22600.0
2010-01-22 12:15:00,70.79,71.03,70.76,71.03,26800.0,46.0046,46.1606,45.9851,46.1606,26800.0
2010-01-22 12:20:00,71.02,71.04,70.77,70.99,21800.0,46.1541,46.1671,45.9916,46.1346,21800.0
2010-01-22 12:25:00,71.0,71.08,70.88,71.01,19600.0,46.1411,46.1931,46.0631,46.1476,19600.0
2010-01-22 12:30:00,71.05,71.1,70.9,71.08,14200.0,46.1736,46.2061,46.0761,46.1931,14200.0
2010-01-22 12:35:00,71.09,71.13,70.94,70.97,13100.0,46.1996,46.2256,46.1021,46.1216,13100.0
2010-01-22 12:40:00,70.94,70.96,70.81,70.92,29100.0,46.1021,46.1151,46.0176,46.0891,29100.0
2010-01-22 12:45:00,70.92,70.92,70.76,70.88,36800.0,46.0891,46.0891,45.9851,46.0631,36800.0
2010-01-22 12:50:00,70.88,70.91,70.74,70.84,32900.0,46.0631,46.0826,45.9721,46.0371,32900.0
2010-01-22 12:55:00,70.84,70.84,70.74,70.77,10800.0,46.0371,46.0371,45.9721,45.9916,10800.0
2010-01-22 13:00:00,70.76,70.86,70.72,70.78,24500.0,45.9851,46.0501,45.9591,45.9981,24500.0
2010-01-22 13:05:00,70.79,70.85,70.75,70.79,25600.0,46.0046,46.0436,45.9786,46.0046,25600.0
2010-01-22 13:10:00,70.8,70.95,70.8,70.89,13100.0,46.0111,46.1086,46.0111,46.0696,13100.0
2010-01-22 13:15:00,70.89,70.9,70.81,70.81,13800.0,46.0696,46.0761,46.0176,46.0176,13800.0
2010-01-22 13:20:00,70.83,70.87,70.67,70.73,13900.0,46.0306,46.0566,45.9267,45.9656,13900.0
2010-01-22 13:25:00,70.72,70.72,70.57,70.61,23100.0,45.9591,45.9591,45.8617,45.8877,23100.0
2010-01-22 13:30:00,70.6,70.69,70.58,70.66,23900.0,45.8812,45.9396,45.8682,45.9202,23900.0
2010-01-22 13:35:00,70.64,70.68,70.38,70.38,23100.0,45.9072,45.9331,45.7382,45.7382,23100.0
2010-01-22 13:40:00,70.36,70.55,70.35,70.47,22500.0,45.7252,45.8487,45.7187,45.7967,22500.0
2010-01-22 13:45:00,70.49,70.55,70.32,70.49,17500.0,45.8097,45.8487,45.6992,45.8097,17500.0
2010-01-22 13:50:00,70.49,70.49,70.36,70.45,17200.0,45.8097,45.8097,45.7252,45.7837,17200.0
2010-01-22 13:55:00,70.46,70.51,70.3,70.44,24600.0,45.7902,45.8227,45.6862,45.7772,24600.0
2010-01-22 14:00:00,70.44,70.62,70.42,70.53,23100.0,45.7772,45.8942,45.7642,45.8357,23100.0
2010-01-22 14:05:00,70.55,70.55,70.4,70.41,11100.0,45.8487,45.8487,45.7512,45.7577,11100.0
2010-01-22 14:10:00,70.41,70.6,70.25,70.51,16300.0,45.7577,45.8812,45.6537,45.8227,16300.0
2010-01-22 14:15:00,70.5,70.57,70.35,70.35,19000.0,45.8162,45.8617,45.7187,45.7187,19000.0
2010-01-22 14:20:00,70.34,70.39,70.29,70.32,13900.0,45.7122,45.7447,45.6797,45.6992,13900.0
2010-01-22 14:25:00,70.3,70.34,70.23,70.25,21200.0,45.6862,45.7122,45.6407,45.6537,21200.0
2010-01-22 14:30:00,70.26,70.35,70.14,70.31,31900.0,45.6602,45.7187,45.5822,45.6927,31900.0
2010-01-22 14:35:00,70.35,70.43,70.25,70.26,31400.0,45.7187,45.7707,45.6537,45.6602,31400.0
2010-01-22 14:40:00,70.26,70.33,70.05,70.33,51000.0,45.6602,45.7057,45.5237,45.7057,51000.0
2010-01-22 14:45:00,70.29,70.33,70.09,70.12,28400.0,45.6797,45.7057,45.5497,45.5692,28400.0
2010-01-22 14:50:00,70.11,70.26,70.05,70.12,29900.0,45.5627,45.6602,45.5237,45.5692,29900.0
2010-01-22 14:55:00,70.12,70.16,69.92,69.95,69100.0,45.5692,45.5952,45.4392,45.4587,69100.0
2010-01-22 15:00:00,69.94,70.05,69.8,70.05,62500.0,45.4522,45.5237,45.3613,45.5237,62500.0
2010-01-22 15:05:00,69.99,70.11,69.8,69.83,75400.0,45.4847,45.5627,45.3613,45.3808,75400.0
2010-01-22 15:10:00,69.85,69.9,69.68,69.7,62600.0,45.3938,45.4262,45.2833,45.2963,62600.0
2010-01-22 15:15:00,69.7,69.81,69.53,69.6,60100.0,45.2963,45.3678,45.1858,45.2313,60100.0
2010-01-22 15:20:00,69.6,69.86,69.58,69.85,91100.0,45.2313,45.4003,45.2183,45.3938,91100.0
2010-01-22 15:25:00,69.84,69.95,69.76,69.76,53900.0,45.3873,45.4587,45.3353,45.3353,53900.0
2010-01-22 15:30:00,69.8,69.86,69.67,69.7,81000.0,45.3613,45.4003,45.2768,45.2963,81000.0
2010-01-22 15:35:00,69.72,69.74,69.48,69.53,70800.0,45.3093,45.3223,45.1533,45.1858,70800.0
2010-01-22 15:40:00,69.53,69.62,69.36,69.37,119800.0,45.1858,45.2443,45.0753,45.0818,119800.0
2010-01-22 15:45:00,69.39,69.45,69.1,69.22,127300.0,45.0948,45.1338,44.9063,44.9843,127300.0
2010-01-22 15:50:00,69.22,69.38,69.18,69.38,103700.0,44.9843,45.0883,44.9583,45.0883,103700.0
2010-01-22 15:55:00,69.37,69.43,69.23,69.31,207000.0,45.0818,45.1208,44.9908,45.0428,207000.0
2010-01-25 09:30:00,69.91,70.43,69.69,70.43,91700.0,45.4327,45.7707,45.2898,45.7707,91700.0
2010-01-25 09:35:00,70.43,70.85,70.43,70.67,95300.0,45.7707,46.0436,45.7707,45.9267,95300.0
2010-01-25 09:40:00,70.67,71.02,70.44,70.72,47700.0,45.9267,46.1541,45.7772,45.9591,47700.0
2010-01-25 09:45:00,70.72,71.18,70.69,71.12,76800.0,45.9591,46.2581,45.9396,46.2191,76800.0
2010-01-25 09:50:00,71.12,71.39,71.01,71.27,62900.0,46.2191,46.3946,46.1476,46.3166,62900.0
2010-01-25 09:55:00,71.28,71.33,71.0,71.17,63000.0,46.3231,46.3556,46.1411,46.2516,63000.0
2010-01-25 10:00:00,71.03,71.23,70.81,71.14,68400.0,46.1606,46.2906,46.0176,46.2321,68400.0
2010-01-25 10:05:00,71.09,71.09,70.51,70.83,67200.0,46.1996,46.1996,45.8227,46.0306,67200.0
2010-01-25 10:10:00,70.79,70.8,70.4,70.46,45500.0,46.0046,46.0111,45.7512,45.7902,45500.0
2010-01-25 10:15:00,70.49,70.99,70.45,70.92,43700.0,45.8097,46.1346,45.7837,46.0891,43700.0
2010-01-25 10:20:00,70.89,70.9,70.62,70.7,58600.0,46.0696,46.0761,45.8942,45.9461,58600.0
2010-01-25 10:25:00,70.7,70.88,70.63,70.79,33800.0,45.9461,46.0631,45.9007,46.0046,33800.0
2010-01-25 10:30:00,70.78,70.86,70.63,70.86,17300.0,45.9981,46.0501,45.9007,46.0501,17300.0
2010-01-25 10:35:00,70.85,70.9,70.64,70.86,20700.0,46.0436,46.0761,45.9072,46.0501,20700.0
2010-01-25 10:40:00,70.85,70.85,70.55,70.68,27400.0,46.0436,46.0436,45.8487,45.9331,27400.0
2010-01-25 10:45:00,70.68,70.83,70.66,70.76,34800.0,45.9331,46.0306,45.9202,45.9851,34800.0
2010-01-25 10:50:00,70.71,70.93,70.64,70.91,22200.0,45.9526,46.0956,45.9072,46.0826,22200.0
2010-01-25 10:55:00,70.89,71.04,70.8,70.99,41600.0,46.0696,46.1671,46.0111,46.1346,41600.0
2010-01-25 11:00:00,70.98,71.02,70.81,70.86,24300.0,46.1281,46.1541,46.0176,46.0501,24300.0
2010-01-25 11:05:00,70.87,70.96,70.59,70.88,27700.0,46.0566,46.1151,45.8747,46.0631,27700.0
2010-01-25 11:10:00,70.88,70.95,70.76,70.87,26900.0,46.0631,46.1086,45.9851,46.0566,26900.0
2010-01-25 11:15:00,70.87,71.04,70.85,70.96,34000.0,46.0566,46.1671,46.0436,46.1151,34000.0
2010-01-25 11:20:00,70.99,71.08,70.9,70.9,32100.0,46.1346,46.1931,46.0761,46.0761,32100.0
2010-01-25 11:25:00,70.93,71.11,70.87,71.08,21800.0,46.0956,46.2126,46.0566,46.1931,21800.0
2010-01-25 11:30:00,71.03,71.17,70.96,71.04,25500.0,46.1606,46.2516,46.1151,46.1671,25500.0
2010-01-25 11:35:00,71.05,71.05,70.57,70.78,33700.0,46.1736,46.1736,45.8617,45.9981,33700.0
2010-01-25 11:40:00,70.8,71.03,70.8,70.96,21700.0,46.0111,46.1606,46.0111,46.1151,21700.0
2010-01-25 11:45:00,70.96,71.15,70.96,71.15,21200.0,46.1151,46.2386,46.1151,46.2386,21200.0
2010-01-25 11:50:00,71.15,71.44,71.13,71.41,28300.0,46.2386,46.4271,46.2256,46.4076,28300.0
2010-01-25 11:55:00,71.4,71.5,71.05,71.05,12100.0,46.4011,46.466,46.1736,46.1736,12100.0
2010-01-25 12:00:00,71.08,71.22,71.03,71.1,33900.0,46.1931,46.2841,46.1606,46.2061,33900.0
2010-01-25 12:05:00,71.1,71.27,71.0,71.02,22000.0,46.2061,46.3166,46.1411,46.1541,22000.0
2010-01-25 12:10:00,71.02,71.17,71.01,71.06,30000.0,46.1541,46.2516,46.1476,46.1801,30000.0
2010-01-25 12:15:00,71.07,71.07,70.99,71.05,23100.0,46.1866,46.1866,46.1346,46.1736,23100.0
2010-01-25 12:20:00,71.1,71.31,71.1,71.31,12900.0,46.2061,46.3426,46.2061,46.3426,12900.0
2010-01-25 12:25:00,71.34,71.37,71.0,71.0,19800.0,46.3621,46.3816,46.1411,46.1411,19800.0
2010-01-25 12:30:00,71.0,71.04,70.93,70.96,19100.0,46.1411,46.1671,46.0956,46.1151,19100.0
2010-01-25 12:35:00,70.98,71.12,70.94,71.09,15900.0,46.1281,46.2191,46.1021,46.1996,15900.0
2010-01-25 12:40:00,71.08,71.29,71.07,71.28,18900.0,46.1931,46.3296,46.1866,46.3231,18900.0
2010-01-25 12:45:00,71.28,71.28,71.19,71.21,20500.0,46.3231,46.3231,46.2646,46.2776,20500.0
2010-01-25 12:50:00,71.21,71.23,71.12,71.2,13000.0,46.2776,46.2906,46.2191,46.2711,13000.0
2010-01-25 12:55:00,71.21,71.25,71.17,71.17,5600.0,46.2776,46.3036,46.2516,46.2516,5600.0
2010-01-25 13:00:00,71.22,71.39,71.18,71.33,21200.0,46.2841,46.3946,46.2581,46.3556,21200.0
2010-01-25 13:05:00,71.35,71.35,71.06,71.22,15400.0,46.3686,46.3686,46.1801,46.2841,15400.0
2010-01-25 13:10:00,71.22,71.28,71.11,71.28,10200.0,46.2841,46.3231,46.2126,46.3231,10200.0
2010-01-25 13:15:00,71.28,71.34,71.24,71.28,13000.0,46.3231,46.3621,46.2971,46.3231,13000.0
2010-01-25 13:20:00,71.27,71.4,71.25,71.4,9100.0,46.3166,46.4011,46.3036,46.4011,9100.0
2010-01-25 13:25:00,71.38,71.47,71.27,71.34,23100.0,46.3881,46.4466,46.3166,46.3621,23100.0
2010-01-25 13:30:00,71.33,71.36,71.02,71.02,18600.0,46.3556,46.3751,46.1541,46.1541,18600.0
2010-01-25 13:35:00,71.03,71.22,70.99,71.15,24400.0,46.1606,46.2841,46.1346,46.2386,24400.0
2010-01-25 13:40:00,71.14,71.23,71.04,71.17,11700.0,46.2321,46.2906,46.1671,46.2516,11700.0
2010-01-25 13:45:00,71.16,71.27,71.13,71.24,21400.0,46.2451,46.3166,46.2256,46.2971,21400.0
2010-01-25 13:50:00,71.23,71.27,71.11,71.16,12400.0,46.2906,46.3166,46.2126,46.2451,12400.0
2010-01-25 13:55:00,71.17,71.37,71.16,71.23,41300.0,46.2516,46.3816,46.2451,46.2906,41300.0
2010-01-25 14:00:00,71.23,71.46,71.2,71.26,29600.0,46.2906,46.4401,46.2711,46.3101,29600.0
2010-01-25 14:05:00,71.27,71.29,71.16,71.21,30800.0,46.3166,46.3296,46.2451,46.2776,30800.0
2010-01-25 14:10:00,71.2,71.22,71.12,71.15,19400.0,46.2711,46.2841,46.2191,46.2386,19400.0
2010-01-25 14:15:00,71.15,71.19,71.03,71.07,28800.0,46.2386,46.2646,46.1606,46.1866,28800.0
2010-01-25 14:20:00,71.1,71.11,71.02,71.1,9000.0,46.2061,46.2126,46.1541,46.2061,9000.0
2010-01-25 14:25:00,71.1,71.19,71.1,71.17,14300.0,46.2061,46.2646,46.2061,46.2516,14300.0
2010-01-25 14:30:00,71.16,71.2,71.11,71.19,12800.0,46.2451,46.2711,46.2126,46.2646,12800.0
2010-01-25 14:35:00,71.16,71.2,71.06,71.1,22200.0,46.2451,46.2711,46.1801,46.2061,22200.0
2010-01-25 14:40:00,71.09,71.2,71.09,71.2,25700.0,46.1996,46.2711,46.1996,46.2711,25700.0
2010-01-25 14:45:00,71.2,71.29,71.2,71.22,15900.0,46.2711,46.3296,46.2711,46.2841,15900.0
2010-01-25 14:50:00,71.23,71.44,71.21,71.39,36300.0,46.2906,46.4271,46.2776,46.3946,36300.0
2010-01-25 14:55:00,71.4,71.49,71.36,71.49,37800.0,46.4011,46.4595,46.3751,46.4595,37800.0
2010-01-25 15:00:00,71.47,71.5,71.24,71.24,21000.0,46.4466,46.466,46.2971,46.2971,21000.0
2010-01-25 15:05:00,71.25,71.41,71.24,71.34,37600.0,46.3036,46.4076,46.2971,46.3621,37600.0
2010-01-25 15:10:00,71.33,71.41,71.29,71.31,27800.0,46.3556,46.4076,46.3296,46.3426,27800.0
2010-01-25 15:15:00,71.29,71.32,71.24,71.32,35600.0,46.3296,46.3491,46.2971,46.3491,35600.0
2010-01-25 15:20:00,71.31,71.31,71.16,71.18,21700.0,46.3426,46.3426,46.2451,46.2581,21700.0
2010-01-25 15:25:00,71.17,71.2,71.12,71.16,32300.0,46.2516,46.2711,46.2191,46.2451,32300.0
2010-01-25 15:30:00,71.15,71.31,71.14,71.26,42000.0,46.2386,46.3426,46.2321,46.3101,42000.0
2010-01-25 15:35:00,71.26,71.39,71.24,71.29,44700.0,46.3101,46.3946,46.2971,46.3296,44700.0
2010-01-25 15:40:00,71.29,71.3,71.05,71.08,57700.0,46.3296,46.3361,46.1736,46.1931,57700.0
2010-01-25 15:45:00,71.08,71.1,70.96,70.96,69400.0,46.1931,46.2061,46.1151,46.1151,69400.0
2010-01-25 15:50:00,70.96,71.03,70.86,70.87,101700.0,46.1151,46.1606,46.0501,46.0566,101700.0
2010-01-25 15:55:00,70.87,71.07,70.86,71.03,140300.0,46.0566,46.1866,46.0501,46.1606,140300.0
2010-01-26 09:30:00,70.01,70.39,69.03,69.32,117300.0,45.4977,45.7447,44.8609,45.0493,117300.0
2010-01-26 09:35:00,69.32,70.1,69.28,69.86,68800.0,45.0493,45.5562,45.0233,45.4003,68800.0
2010-01-26 09:40:00,69.9,69.91,69.57,69.87,34400.0,45.4262,45.4327,45.2118,45.4068,34400.0
2010-01-26 09:45:00,69.9,70.2,69.88,70.08,68500.0,45.4262,45.6212,45.4133,45.5432,68500.0
2010-01-26 09:50:00,70.0,70.09,69.95,70.09,49600.0,45.4912,45.5497,45.4587,45.5497,49600.0
2010-01-26 09:55:00,70.09,70.21,70.0,70.14,53300.0,45.5497,45.6277,45.4912,45.5822,53300.0
2010-01-26 10:00:00,70.14,70.5,70.06,70.32,100600.0,45.5822,45.8162,45.5302,45.6992,100600.0
2010-01-26 10:05:00,70.31,70.89,70.3,70.69,52200.0,45.6927,46.0696,45.6862,45.9396,52200.0
2010-01-26 10:10:00,70.72,70.96,70.52,70.87,56700.0,45.9591,46.1151,45.8292,46.0566,56700.0
2010-01-26 10:15:00,70.91,70.97,70.78,70.88,30500.0,46.0826,46.1216,45.9981,46.0631,30500.0
2010-01-26 10:20:00,70.9,71.09,70.77,70.82,95600.0,46.0761,46.1996,45.9916,46.0241,95600.0
2010-01-26 10:25:00,70.79,70.82,70.54,70.61,43700.0,46.0046,46.0241,45.8422,45.8877,43700.0
2010-01-26 10:30:00,70.62,70.63,70.42,70.42,41800.0,45.8942,45.9007,45.7642,45.7642,41800.0
2010-01-26 10:35:00,70.45,70.54,70.38,70.47,31300.0,45.7837,45.8422,45.7382,45.7967,31300.0
2010-01-26 10:40:00,70.47,70.5,70.36,70.41,20000.0,45.7967,45.8162,45.7252,45.7577,20000.0
2010-01-26 10:45:00,70.42,70.51,70.38,70.44,27800.0,45.7642,45.8227,45.7382,45.7772,27800.0
2010-01-26 10:50:00,70.45,70.55,70.36,70.49,24600.0,45.7837,45.8487,45.7252,45.8097,24600.0
2010-01-26 10:55:00,70.45,70.51,70.35,70.51,85900.0,45.7837,45.8227,45.7187,45.8227,85900.0
2010-01-26 11:00:00,70.52,70.7,70.46,70.7,21800.0,45.8292,45.9461,45.7902,45.9461,21800.0
2010-01-26 11:05:00,70.71,70.94,70.6,70.85,49000.0,45.9526,46.1021,45.8812,46.0436,49000.0
2010-01-26 11:10:00,70.86,70.88,70.69,70.77,24000.0,46.0501,46.0631,45.9396,45.9916,24000.0
2010-01-26 11:15:00,70.75,70.84,70.43,70.51,30500.0,45.9786,46.0371,45.7707,45.8227,30500.0
2010-01-26 11:20:00,70.5,70.79,70.49,70.73,26500.0,45.8162,46.0046,45.8097,45.9656,26500.0
2010-01-26 11:25:00,70.74,70.93,70.74,70.85,23000.0,45.9721,46.0956,45.9721,46.0436,23000.0
2010-01-26 11:30:00,70.85,70.85,70.72,70.8,37700.0,46.0436,46.0436,45.9591,46.0111,37700.0
2010-01-26 11:35:00,70.82,71.14,70.81,71.04,49000.0,46.0241,46.2321,46.0176,46.1671,49000.0
2010-01-26 11:40:00,71.05,71.05,70.74,70.75,37500.0,46.1736,46.1736,45.9721,45.9786,37500.0
2010-01-26 11:45:00,70.74,70.87,70.73,70.87,29000.0,45.9721,46.0566,45.9656,46.0566,29000.0
2010-01-26 11:50:00,70.86,71.01,70.77,70.97,19300.0,46.0501,46.1476,45.9916,46.1216,19300.0
2010-01-26 11:55:00,70.97,70.97,70.89,70.95,53600.0,46.1216,46.1216,46.0696,46.1086,53600.0
2010-01-26 12:00:00,70.95,71.08,70.89,71.08,46400.0,46.1086,46.1931,46.0696,46.1931,46400.0
2010-01-26 12:05:00,71.06,71.07,70.95,71.0,29600.0,46.1801,46.1866,46.1086,46.1411,29600.0
2010-01-26 12:10:00,71.01,71.12,70.94,71.12,53200.0,46.1476,46.2191,46.1021,46.2191,53200.0
2010-01-26 12:15:00,71.12,71.13,71.07,71.12,30300.0,46.2191,46.2256,46.1866,46.2191,30300.0
2010-01-26 12:20:00,71.1,71.28,71.05,71.25,25400.0,46.2061,46.3231,46.1736,46.3036,25400.0
2010-01-26 12:25:00,71.25,71.25,71.01,71.05,23600.0,46.3036,46.3036,46.1476,46.1736,23600.0
2010-01-26 12:30:00,71.08,71.08,70.98,70.99,21800.0,46.1931,46.1931,46.1281,46.1346,21800.0
2010-01-26 12:35:00,70.98,71.24,70.95,71.23,22800.0,46.1281,46.2971,46.1086,46.2906,22800.0
2010-01-26 12:40:00,71.22,71.22,71.07,71.09,22300.0,46.2841,46.2841,46.1866,46.1996,22300.0
2010-01-26 12:45:00,71.09,71.14,70.97,70.99,26400.0,46.1996,46.2321,46.1216,46.1346,26400.0
2010-01-26 12:50:00,71.0,71.07,71.0,71.0,22600.0,46.1411,46.1866,46.1411,46.1411,22600.0
2010-01-26 12:55:00,71.01,71.11,70.99,71.0,17000.0,46.1476,46.2126,46.1346,46.1411,17000.0
2010-01-26 13:00:00,70.99,71.08,70.95,70.98,18900.0,46.1346,46.1931,46.1086,46.1281,18900.0
2010-01-26 13:05:00,71.0,71.05,70.93,70.97,21500.0,46.1411,46.1736,46.0956,46.1216,21500.0
2010-01-26 13:10:00,70.95,71.08,70.93,71.08,28200.0,46.1086,46.1931,46.0956,46.1931,28200.0
2010-01-26 13:15:00,71.08,71.12,71.01,71.02,35100.0,46.1931,46.2191,46.1476,46.1541,35100.0
2010-01-26 13:20:00,71.0,71.07,70.92,71.05,25600.0,46.1411,46.1866,46.0891,46.1736,25600.0
2010-01-26 13:25:00,71.06,71.06,70.92,71.03,56100.0,46.1801,46.1801,46.0891,46.1606,56100.0
2010-01-26 13:30:00,71.04,71.08,70.96,71.04,23500.0,46.1671,46.1931,46.1151,46.1671,23500.0
2010-01-26 13:35:00,71.03,71.13,71.03,71.06,23700.0,46.1606,46.2256,46.1606,46.1801,23700.0
2010-01-26 13:40:00,71.06,71.11,71.02,71.08,13800.0,46.1801,46.2126,46.1541,46.1931,13800.0
2010-01-26 13:45:00,71.09,71.25,71.07,71.19,29000.0,46.1996,46.3036,46.1866,46.2646,29000.0
2010-01-26 13:50:00,71.21,71.22,71.11,71.13,10800.0,46.2776,46.2841,46.2126,46.2256,10800.0
2010-01-26 13:55:00,71.13,71.2,71.11,71.18,12300.0,46.2256,46.2711,46.2126,46.2581,12300.0
2010-01-26 14:00:00,71.18,71.19,71.05,71.05,23400.0,46.2581,46.2646,46.1736,46.1736,23400.0
2010-01-26 14:05:00,71.07,71.18,71.04,71.09,21200.0,46.1866,46.2581,46.1671,46.1996,21200.0
2010-01-26 14:10:00,71.1,71.19,71.04,71.19,34500.0,46.2061,46.2646,46.1671,46.2646,34500.0
2010-01-26 14:15:00,71.19,71.21,71.0,71.0,37900.0,46.2646,46.2776,46.1411,46.1411,37900.0
2010-01-26 14:20:00,71.0,71.06,71.0,71.0,18100.0,46.1411,46.1801,46.1411,46.1411,18100.0
2010-01-26 14:25:00,71.0,71.03,70.96,70.99,52200.0,46.1411,46.1606,46.1151,46.1346,52200.0
2010-01-26 14:30:00,70.98,71.01,70.88,70.9,41700.0,46.1281,46.1476,46.0631,46.0761,41700.0
2010-01-26 14:35:00,70.9,70.91,70.68,70.73,41700.0,46.0761,46.0826,45.9331,45.9656,41700.0
2010-01-26 14:40:00,70.72,70.8,70.62,70.64,40700.0,45.9591,46.0111,45.8942,45.9072,40700.0
2010-01-26 14:45:00,70.64,70.74,70.62,70.63,18100.0,45.9072,45.9721,45.8942,45.9007,18100.0
2010-01-26 14:50:00,70.63,70.69,70.56,70.6,28500.0,45.9007,45.9396,45.8552,45.8812,28500.0
2010-01-26 14:55:00,70.59,70.66,70.59,70.63,32600.0,45.8747,45.9202,45.8747,45.9007,32600.0
2010-01-26 15:00:00,70.64,70.64,70.54,70.64,22100.0,45.9072,45.9072,45.8422,45.9072,22100.0
2010-01-26 15:05:00,70.62,70.62,70.47,70.48,30600.0,45.8942,45.8942,45.7967,45.8032,30600.0
2010-01-26 15:10:00,70.46,70.48,70.3,70.34,61300.0,45.7902,45.8032,45.6862,45.7122,61300.0
2010-01-26 15:15:00,70.32,70.38,70.24,70.38,80500.0,45.6992,45.7382,45.6472,45.7382,80500.0
2010-01-26 15:20:00,70.39,70.41,70.04,70.05,70000.0,45.7447,45.7577,45.5172,45.5237,70000.0
2010-01-26 15:25:00,70.03,70.12,69.96,69.99,86000.0,45.5107,45.5692,45.4652,45.4847,86000.0
2010-01-26 15:30:00,69.99,70.14,69.78,69.81,157300.0,45.4847,45.5822,45.3483,45.3678,157300.0
2010-01-26 15:35:00,69.81,69.94,69.77,69.92,46500.0,45.3678,45.4522,45.3418,45.4392,46500.0
2010-01-26 15:40:00,69.92,69.92,69.72,69.75,93900.0,45.4392,45.4392,45.3093,45.3288,93900.0
2010-01-26 15:45:00,69.76,69.76,69.57,69.68,98100.0,45.3353,45.3353,45.2118,45.2833,98100.0
2010-01-26 15:50:00,69.68,69.97,69.68,69.94,71400.0,45.2833,45.4717,45.2833,45.4522,71400.0
2010-01-26 15:55:00,69.93,69.95,69.73,69.78,115500.0,45.4457,45.4587,45.3158,45.3483,115500.0
2010-01-27 09:30:00,69.76,69.76,69.51,69.68,53300.0,45.3353,45.3353,45.1728,45.2833,53300.0
2010-01-27 09:35:00,69.77,70.19,69.76,70.13,79400.0,45.3418,45.6147,45.3353,45.5757,79400.0
2010-01-27 09:40:00,70.17,70.34,69.97,70.12,55400.0,45.6017,45.7122,45.4717,45.5692,55400.0
2010-01-27 09:45:00,70.12,70.29,69.99,70.13,65700.0,45.5692,45.6797,45.4847,45.5757,65700.0
2010-01-27 09:50:00,70.16,70.18,69.6,69.75,40800.0,45.5952,45.6082,45.2313,45.3288,40800.0
2010-01-27 09:55:00,69.72,69.78,69.5,69.5,61400.0,45.3093,45.3483,45.1663,45.1663,61400.0
2010-01-27 10:00:00,69.5,69.63,69.36,69.51,58500.0,45.1663,45.2508,45.0753,45.1728,58500.0
2010-01-27 10:05:00,69.51,69.6,69.37,69.55,55300.0,45.1728,45.2313,45.0818,45.1988,55300.0
2010-01-27 10:10:00,69.52,69.53,69.23,69.41,32600.0,45.1793,45.1858,44.9908,45.1078,32600.0
2010-01-27 10:15:00,69.39,69.39,68.95,69.11,109700.0,45.0948,45.0948,44.8089,44.9128,109700.0
2010-01-27 10:20:00,69.09,69.27,68.99,69.24,43300.0,44.8998,45.0168,44.8349,44.9973,43300.0
2010-01-27 10:25:00,69.2,69.3,69.16,69.27,26900.0,44.9713,45.0363,44.9453,45.0168,26900.0
2010-01-27 10:30:00,69.28,69.55,69.08,69.2,86000.0,45.0233,45.1988,44.8934,44.9713,86000.0
2010-01-27 10:35:00,69.24,69.31,68.85,68.99,50600.0,44.9973,45.0428,44.7439,44.8349,50600.0
2010-01-27 10:40:00,68.96,69.12,68.75,69.05,27800.0,44.8154,44.9193,44.6789,44.8739,27800.0
2010-01-27 10:45:00,69.03,69.25,68.9,69.13,46200.0,44.8609,45.0038,44.7764,44.9258,46200.0
2010-01-27 10:50:00,69.15,69.3,69.04,69.24,34900.0,44.9388,45.0363,44.8674,44.9973,34900.0
2010-01-27 10:55:00,69.3,69.6,69.19,69.58,69900.0,45.0363,45.2313,44.9648,45.2183,69900.0
2010-01-27 11:00:00,69.56,69.58,69.38,69.43,34600.0,45.2053,45.2183,45.0883,45.1208,34600.0
2010-01-27 11:05:00,69.43,69.6,69.43,69.49,38200.0,45.1208,45.2313,45.1208,45.1598,38200.0
2010-01-27 11:10:00,69.5,69.5,69.33,69.33,18200.0,45.1663,45.1663,45.0558,45.0558,18200.0
2010-01-27 11:15:00,69.32,69.52,69.2,69.52,23400.0,45.0493,45.1793,44.9713,45.1793,23400.0
2010-01-27 11:20:00,69.5,69.61,69.38,69.49,21900.0,45.1663,45.2378,45.0883,45.1598,21900.0
2010-01-27 11:25:00,69.47,69.53,69.38,69.44,29700.0,45.1468,45.1858,45.0883,45.1273,29700.0
2010-01-27 11:30:00,69.43,69.51,69.34,69.47,20200.0,45.1208,45.1728,45.0623,45.1468,20200.0
2010-01-27 11:35:00,69.45,69.49,69.33,69.43,39000.0,45.1338,45.1598,45.0558,45.1208,39000.0
2010-01-27 11:40:00,69.42,69.46,69.34,69.38,8900.0,45.1143,45.1403,45.0623,45.0883,8900.0
2010-01-27 11:45:00,69.39,69.5,69.36,69.5,55500.0,45.0948,45.1663,45.0753,45.1663,55500.0
2010-01-27 11:50:00,69.49,69.55,69.45,69.53,36400.0,45.1598,45.1988,45.1338,45.1858,36400.0
2010-01-27 11:55:00,69.54,69.54,69.35,69.43,42700.0,45.1923,45.1923,45.0688,45.1208,42700.0
2010-01-27 12:00:00,69.42,69.45,69.34,69.38,12800.0,45.1143,45.1338,45.0623,45.0883,12800.0
2010-01-27 12:05:00,69.39,69.41,69.28,69.28,16400.0,45.0948,45.1078,45.0233,45.0233,16400.0
2010-01-27 12:10:00,69.3,69.34,69.1,69.1,25000.0,45.0363,45.0623,44.9063,44.9063,25000.0
2010-01-27 12:15:00,69.11,69.15,68.94,68.95,34800.0,44.9128,44.9388,44.8024,44.8089,34800.0
2010-01-27 12:20:00,68.95,69.0,68.93,69.0,38700.0,44.8089,44.8414,44.7959,44.8414,38700.0
2010-01-27 12:25:00,69.03,69.09,68.91,68.95,21900.0,44.8609,44.8998,44.7829,44.8089,21900.0
2010-01-27 12:30:00,68.96,69.05,68.87,68.9,21900.0,44.8154,44.8739,44.7569,44.7764,21900.0
2010-01-27 12:35:00,68.89,68.91,68.83,68.89,28300.0,44.7699,44.7829,44.7309,44.7699,28300.0
2010-01-27 12:40:00,68.9,68.99,68.85,68.85,16300.0,44.7764,44.8349,44.7439,44.7439,16300.0
2010-01-27 12:45:00,68.85,68.85,68.57,68.58,62000.0,44.7439,44.7439,44.5619,44.5684,62000.0
2010-01-27 12:50:00,68.57,68.58,68.34,68.4,88600.0,44.5619,44.5684,44.4124,44.4514,88600.0
2010-01-27 12:55:00,68.36,68.4,68.28,68.37,57800.0,44.4254,44.4514,44.3735,44.4319,57800.0
2010-01-27 13:00:00,68.39,68.5,68.37,68.4,41200.0,44.4449,44.5164,44.4319,44.4514,41200.0
2010-01-27 13:05:00,68.4,68.51,68.39,68.47,45400.0,44.4514,44.5229,44.4449,44.4969,45400.0
2010-01-27 13:10:00,68.48,68.59,68.35,68.41,52500.0,44.5034,44.5749,44.4189,44.4579,52500.0
2010-01-27 13:15:00,68.43,68.46,68.13,68.25,57800.0,44.4709,44.4904,44.276,44.354,57800.0
2010-01-27 13:20:00,68.26,68.41,68.21,68.24,32900.0,44.3605,44.4579,44.328,44.3475,32900.0
2010-01-27 13:25:00,68.23,68.34,68.18,68.19,22600.0,44.341,44.4124,44.3085,44.315,22600.0
2010-01-27 13:30:00,68.17,68.42,68.1,68.4,26000.0,44.302,44.4644,44.2565,44.4514,26000.0
2010-01-27 13:35:00,68.4,68.53,68.39,68.53,19600.0,44.4514,44.5359,44.4449,44.5359,19600.0
2010-01-27 13:40:00,68.51,68.57,68.47,68.52,20900.0,44.5229,44.5619,44.4969,44.5294,20900.0
2010-01-27 13:45:00,68.54,68.61,68.5,68.59,12500.0,44.5424,44.5879,44.5164,44.5749,12500.0
2010-01-27 13:50:00,68.6,68.64,68.52,68.59,27400.0,44.5814,44.6074,44.5294,44.5749,27400.0
2010-01-27 13:55:00,68.6,68.62,68.56,68.61,20500.0,44.5814,44.5944,44.5554,44.5879,20500.0
2010-01-27 14:00:00,68.6,68.64,68.52,68.52,17300.0,44.5814,44.6074,44.5294,44.5294,17300.0
2010-01-27 14:05:00,68.54,68.63,68.43,68.43,14800.0,44.5424,44.6009,44.4709,44.4709,14800.0
2010-01-27 14:10:00,68.44,68.61,68.44,68.61,14200.0,44.4774,44.5879,44.4774,44.5879,14200.0
2010-01-27 14:15:00,68.61,68.66,68.08,68.42,83800.0,44.5879,44.6204,44.2435,44.4644,83800.0
2010-01-27 14:20:00,68.42,68.66,68.35,68.51,83600.0,44.4644,44.6204,44.4189,44.5229,83600.0
2010-01-27 14:25:00,68.51,68.57,68.38,68.51,88600.0,44.5229,44.5619,44.4384,44.5229,88600.0
2010-01-27 14:30:00,68.47,68.53,68.4,68.44,60700.0,44.4969,44.5359,44.4514,44.4774,60700.0
2010-01-27 14:35:00,68.44,68.76,68.4,68.72,76500.0,44.4774,44.6854,44.4514,44.6594,76500.0
2010-01-27 14:40:00,68.73,69.12,68.73,68.92,47300.0,44.6659,44.9193,44.6659,44.7894,47300.0
2010-01-27 14:45:00,68.88,68.97,68.75,68.76,29300.0,44.7634,44.8219,44.6789,44.6854,29300.0
2010-01-27 14:50:00,68.77,68.89,68.72,68.86,49100.0,44.6919,44.7699,44.6594,44.7504,49100.0
2010-01-27 14:55:00,68.85,69.12,68.81,69.07,56300.0,44.7439,44.9193,44.7179,44.8869,56300.0
2010-01-27 15:00:00,69.09,69.19,69.05,69.12,54300.0,44.8998,44.9648,44.8739,44.9193,54300.0
2010-01-27 15:05:00,69.14,69.15,68.78,68.87,43900.0,44.9323,44.9388,44.6984,44.7569,43900.0
2010-01-27 15:10:00,68.84,68.87,68.54,68.72,34900.0,44.7374,44.7569,44.5424,44.6594,34900.0
2010-01-27 15:15:00,68.74,68.87,68.67,68.79,50500.0,44.6724,44.7569,44.6269,44.7049,50500.0
2010-01-27 15:20:00,68.76,69.07,68.71,68.93,43200.0,44.6854,44.8869,44.6529,44.7959,43200.0
2010-01-27 15:25:00,68.96,69.16,68.87,69.14,42000.0,44.8154,44.9453,44.7569,44.9323,42000.0
2010-01-27 15:30:00,69.14,69.38,69.05,69.33,44200.0,44.9323,45.0883,44.8739,45.0558,44200.0
2010-01-27 15:35:00,69.34,69.51,69.21,69.4,87500.0,45.0623,45.1728,44.9778,45.1013,87500.0
2010-01-27 15:40:00,69.41,69.5,69.32,69.33,55400.0,45.1078,45.1663,45.0493,45.0558,55400.0
2010-01-27 15:45:00,69.33,69.43,69.24,69.27,78900.0,45.0558,45.1208,44.9973,45.0168,78900.0
2010-01-27 15:50:00,69.24,69.4,69.24,69.35,44200.0,44.9973,45.1013,44.9973,45.0688,44200.0
2010-01-27 15:55:00,69.36,69.38,69.14,69.32,127400.0,45.0753,45.0883,44.9323,45.0493,127400.0
2010-01-28 09:30:00,69.75,70.62,69.7,70.62,100900.0,45.3288,45.8942,45.2963,45.8942,100900.0
2010-01-28 09:35:00,70.63,70.69,70.05,70.2,64000.0,45.9007,45.9396,45.5237,45.6212,64000.0
2010-01-28 09:40:00,70.18,70.44,70.05,70.31,62900.0,45.6082,45.7772,45.5237,45.6927,62900.0
2010-01-28 09:45:00,70.3,70.37,70.09,70.1,43400.0,45.6862,45.7317,45.5497,45.5562,43400.0
2010-01-28 09:50:00,70.1,70.25,70.02,70.12,72200.0,45.5562,45.6537,45.5042,45.5692,72200.0
2010-01-28 09:55:00,70.11,70.12,69.77,69.83,69000.0,45.5627,45.5692,45.3418,45.3808,69000.0
2010-01-28 10:00:00,69.86,69.86,69.21,69.24,95500.0,45.4003,45.4003,44.9778,44.9973,95500.0
2010-01-28 10:05:00,69.24,69.24,68.7,68.71,117600.0,44.9973,44.9973,44.6464,44.6529,117600.0
2010-01-28 10:10:00,68.73,68.87,68.65,68.85,44600.0,44.6659,44.7569,44.6139,44.7439,44600.0
2010-01-28 10:15:00,68.86,68.86,68.67,68.77,40700.0,44.7504,44.7504,44.6269,44.6919,40700.0
2010-01-28 10:20:00,68.81,69.04,68.72,68.79,37900.0,44.7179,44.8674,44.6594,44.7049,37900.0
2010-01-28 10:25:00,68.82,68.92,68.72,68.79,46600.0,44.7244,44.7894,44.6594,44.7049,46600.0
2010-01-28 10:30:00,68.77,68.77,68.54,68.69,98400.0,44.6919,44.6919,44.5424,44.6399,98400.0
2010-01-28 10:35:00,68.66,68.86,68.65,68.7,42300.0,44.6204,44.7504,44.6139,44.6464,42300.0
2010-01-28 10:40:00,68.68,68.88,68.68,68.79,27200.0,44.6334,44.7634,44.6334,44.7049,27200.0
2010-01-28 10:45:00,68.78,68.93,68.67,68.7,28400.0,44.6984,44.7959,44.6269,44.6464,28400.0
2010-01-28 10:50:00,68.68,68.75,68.5,68.58,86100.0,44.6334,44.6789,44.5164,44.5684,86100.0
2010-01-28 10:55:00,68.63,68.7,68.52,68.67,51500.0,44.6009,44.6464,44.5294,44.6269,51500.0
2010-01-28 11:00:00,68.66,68.71,68.35,68.4,61500.0,44.6204,44.6529,44.4189,44.4514,61500.0
2010-01-28 11:05:00,68.38,68.57,68.35,68.5,70500.0,44.4384,44.5619,44.4189,44.5164,70500.0
2010-01-28 11:10:00,68.5,68.72,68.47,68.66,31300.0,44.5164,44.6594,44.4969,44.6204,31300.0
2010-01-28 11:15:00,68.64,68.67,68.36,68.44,40400.0,44.6074,44.6269,44.4254,44.4774,40400.0
2010-01-28 11:20:00,68.44,68.49,68.3,68.47,23800.0,44.4774,44.5099,44.3864,44.4969,23800.0
2010-01-28 11:25:00,68.47,68.57,68.41,68.42,31300.0,44.4969,44.5619,44.4579,44.4644,31300.0
2010-01-28 11:30:00,68.39,68.43,67.85,67.86,85400.0,44.4449,44.4709,44.094,44.1005,85400.0
2010-01-28 11:35:00,67.86,68.12,67.75,68.11,43700.0,44.1005,44.2695,44.029,44.263,43700.0
2010-01-28 11:40:00,68.14,68.38,68.04,68.31,54900.0,44.2825,44.4384,44.2175,44.3929,54900.0
2010-01-28 11:45:00,68.31,68.49,68.17,68.26,81300.0,44.3929,44.5099,44.302,44.3605,81300.0
2010-01-28 11:50:00,68.24,68.63,68.21,68.51,42200.0,44.3475,44.6009,44.328,44.5229,42200.0
2010-01-28 11:55:00,68.54,68.63,68.35,68.37,34400.0,44.5424,44.6009,44.4189,44.4319,34400.0
2010-01-28 12:00:00,68.36,68.38,68.13,68.22,34600.0,44.4254,44.4384,44.276,44.3345,34600.0
2010-01-28 12:05:00,68.2,68.34,68.19,68.27,24500.0,44.3215,44.4124,44.315,44.367,24500.0
2010-01-28 12:10:00,68.27,68.5,68.27,68.47,32700.0,44.367,44.5164,44.367,44.4969,32700.0
2010-01-28 12:15:00,68.47,68.55,68.44,68.45,17300.0,44.4969,44.5489,44.4774,44.4839,17300.0
2010-01-28 12:20:00,68.44,68.52,68.25,68.5,79400.0,44.4774,44.5294,44.354,44.5164,79400.0
2010-01-28 12:25:00,68.51,68.53,68.36,68.38,14700.0,44.5229,44.5359,44.4254,44.4384,14700.0
2010-01-28 12:30:00,68.37,68.38,68.24,68.25,17000.0,44.4319,44.4384,44.3475,44.354,17000.0
2010-01-28 12:35:00,68.21,68.48,68.13,68.47,36000.0,44.328,44.5034,44.276,44.4969,36000.0
2010-01-28 12:40:00,68.49,68.5,68.19,68.27,29300.0,44.5099,44.5164,44.315,44.367,29300.0
2010-01-28 12:45:00,68.27,68.34,68.15,68.28,44300.0,44.367,44.4124,44.289,44.3735,44300.0
2010-01-28 12:50:00,68.29,68.48,68.24,68.46,13800.0,44.3799,44.5034,44.3475,44.4904,13800.0
2010-01-28 12:55:00,68.43,68.57,68.37,68.57,21300.0,44.4709,44.5619,44.4319,44.5619,21300.0
2010-01-28 13:00:00,68.62,68.62,68.44,68.53,30000.0,44.5944,44.5944,44.4774,44.5359,30000.0
2010-01-28 13:05:00,68.52,68.71,68.48,68.54,41100.0,44.5294,44.6529,44.5034,44.5424,41100.0
2010-01-28 13:10:00,68.55,68.6,68.47,68.48,22800.0,44.5489,44.5814,44.4969,44.5034,22800.0
2010-01-28 13:15:00,68.47,68.54,68.4,68.52,12300.0,44.4969,44.5424,44.4514,44.5294,12300.0
2010-01-28 13:20:00,68.51,68.64,68.44,68.44,19500.0,44.5229,44.6074,44.4774,44.4774,19500.0
2010-01-28 13:25:00,68.46,68.67,68.44,68.63,24000.0,44.4904,44.6269,44.4774,44.6009,24000.0
2010-01-28 13:30:00,68.62,68.83,68.62,68.71,34900.0,44.5944,44.7309,44.5944,44.6529,34900.0
2010-01-28 13:35:00,68.72,68.85,68.58,68.59,49800.0,44.6594,44.7439,44.5684,44.5749,49800.0
2010-01-28 13:40:00,68.59,68.77,68.56,68.71,24900.0,44.5749,44.6919,44.5554,44.6529,24900.0
2010-01-28 13:45:00,68.7,68.71,68.6,68.69,14500.0,44.6464,44.6529,44.5814,44.6399,14500.0
2010-01-28 13:50:00,68.69,68.82,68.66,68.73,22500.0,44.6399,44.7244,44.6204,44.6659,22500.0
2010-01-28 13:55:00,68.71,68.72,68.51,68.51,29600.0,44.6529,44.6594,44.5229,44.5229,29600.0
2010-01-28 14:00:00,68.53,68.67,68.5,68.64,17900.0,44.5359,44.6269,44.5164,44.6074,17900.0
2010-01-28 14:05:00,68.64,68.7,68.54,68.54,27300.0,44.6074,44.6464,44.5424,44.5424,27300.0
2010-01-28 14:10:00,68.53,68.54,68.19,68.25,41700.0,44.5359,44.5424,44.315,44.354,41700.0
2010-01-28 14:15:00,68.25,68.33,68.12,68.23,20100.0,44.354,44.4059,44.2695,44.341,20100.0
2010-01-28 14:20:00,68.23,68.47,68.23,68.39,35300.0,44.341,44.4969,44.341,44.4449,35300.0
2010-01-28 14:25:00,68.39,68.42,68.29,68.4,30400.0,44.4449,44.4644,44.3799,44.4514,30400.0
2010-01-28 14:30:00,68.42,68.42,68.21,68.35,33600.0,44.4644,44.4644,44.328,44.4189,33600.0
2010-01-28 14:35:00,68.36,68.36,68.14,68.19,43200.0,44.4254,44.4254,44.2825,44.315,43200.0
2010-01-28 14:40:00,68.22,68.47,68.17,68.39,25300.0,44.3345,44.4969,44.302,44.4449,25300.0
2010-01-28 14:45:00,68.37,68.52,68.24,68.5,20900.0,44.4319,44.5294,44.3475,44.5164,20900.0
2010-01-28 14:50:00,68.53,68.57,68.44,68.46,23400.0,44.5359,44.5619,44.4774,44.4904,23400.0
2010-01-28 14:55:00,68.46,68.55,68.46,68.48,25400.0,44.4904,44.5489,44.4904,44.5034,25400.0
2010-01-28 15:00:00,68.48,68.66,68.41,68.64,21400.0,44.5034,44.6204,44.4579,44.6074,21400.0
2010-01-28 15:05:00,68.67,68.82,68.6,68.61,67900.0,44.6269,44.7244,44.5814,44.5879,67900.0
2010-01-28 15:10:00,68.61,68.8,68.6,68.62,41700.0,44.5879,44.7114,44.5814,44.5944,41700.0
2010-01-28 15:15:00,68.6,68.89,68.6,68.87,48600.0,44.5814,44.7699,44.5814,44.7569,48600.0
2010-01-28 15:20:00,68.85,68.96,68.83,68.96,51800.0,44.7439,44.8154,44.7309,44.8154,51800.0
2010-01-28 15:25:00,68.97,68.98,68.76,68.76,34100.0,44.8219,44.8284,44.6854,44.6854,34100.0
2010-01-28 15:30:00,68.77,68.97,68.72,68.97,56700.0,44.6919,44.8219,44.6594,44.8219,56700.0
2010-01-28 15:35:00,68.96,69.06,68.78,69.05,61300.0,44.8154,44.8804,44.6984,44.8739,61300.0
2010-01-28 15:40:00,69.03,69.14,68.79,68.9,66900.0,44.8609,44.9323,44.7049,44.7764,66900.0
2010-01-28 15:45:00,68.88,68.89,68.56,68.59,113500.0,44.7634,44.7699,44.5554,44.5749,113500.0
2010-01-28 15:50:00,68.58,68.66,68.39,68.41,81900.0,44.5684,44.6204,44.4449,44.4579,81900.0
2010-01-28 15:55:00,68.39,68.56,68.32,68.43,109100.0,44.4449,44.5554,44.3994,44.4709,109100.0
2010-01-29 09:30:00,69.21,69.4,68.9,69.12,165500.0,44.9778,45.1013,44.7764,44.9193,165500.0
2010-01-29 09:35:00,69.14,69.35,69.01,69.26,68200.0,44.9323,45.0688,44.8479,45.0103,68200.0
2010-01-29 09:40:00,69.25,69.98,69.13,69.73,125400.0,45.0038,45.4782,44.9258,45.3158,125400.0
2010-01-29 09:45:00,69.69,69.98,69.53,69.68,46700.0,45.2898,45.4782,45.1858,45.2833,46700.0
2010-01-29 09:50:00,69.7,69.97,69.62,69.91,41700.0,45.2963,45.4717,45.2443,45.4327,41700.0
2010-01-29 09:55:00,69.89,69.95,69.59,69.79,63200.0,45.4197,45.4587,45.2248,45.3548,63200.0
2010-01-29 10:00:00,69.8,69.82,69.5,69.66,59000.0,45.3613,45.3743,45.1663,45.2703,59000.0
2010-01-29 10:05:00,69.67,69.69,69.4,69.4,78000.0,45.2768,45.2898,45.1013,45.1013,78000.0
2010-01-29 10:10:00,69.44,69.57,69.33,69.36,43600.0,45.1273,45.2118,45.0558,45.0753,43600.0
2010-01-29 10:15:00,69.31,69.7,69.31,69.68,59600.0,45.0428,45.2963,45.0428,45.2833,59600.0
2010-01-29 10:20:00,69.66,70.14,69.66,69.88,115800.0,45.2703,45.5822,45.2703,45.4133,115800.0
2010-01-29 10:25:00,69.88,69.96,69.73,69.75,34400.0,45.4133,45.4652,45.3158,45.3288,34400.0
2010-01-29 10:30:00,69.78,70.03,69.77,69.88,29300.0,45.3483,45.5107,45.3418,45.4133,29300.0
2010-01-29 10:35:00,69.88,69.9,69.71,69.79,25100.0,45.4133,45.4262,45.3028,45.3548,25100.0
2010-01-29 10:40:00,69.81,69.82,69.59,69.61,35800.0,45.3678,45.3743,45.2248,45.2378,35800.0
2010-01-29 10:45:00,69.59,69.8,69.57,69.8,39900.0,45.2248,45.3613,45.2118,45.3613,39900.0
2010-01-29 10:50:00,69.79,69.8,69.66,69.67,28400.0,45.3548,45.3613,45.2703,45.2768,28400.0
2010-01-29 10:55:00,69.67,69.68,69.36,69.4,34100.0,45.2768,45.2833,45.0753,45.1013,34100.0
2010-01-29 11:00:00,69.45,69.73,69.32,69.72,31000.0,45.1338,45.3158,45.0493,45.3093,31000.0
2010-01-29 11:05:00,69.68,69.71,69.5,69.54,33000.0,45.2833,45.3028,45.1663,45.1923,33000.0
2010-01-29 11:10:00,69.54,69.6,69.39,69.43,30100.0,45.1923,45.2313,45.0948,45.1208,30100.0
2010-01-29 11:15:00,69.43,69.43,69.2,69.2,35300.0,45.1208,45.1208,44.9713,44.9713,35300.0
2010-01-29 11:20:00,69.17,69.3,68.94,69.2,77200.0,44.9518,45.0363,44.8024,44.9713,77200.0
2010-01-29 11:25:00,69.2,69.36,69.12,69.25,64500.0,44.9713,45.0753,44.9193,45.0038,64500.0
2010-01-29 11:30:00,69.27,69.3,69.0,69.0,60000.0,45.0168,45.0363,44.8414,44.8414,60000.0
2010-01-29 11:35:00,69.02,69.2,69.0,69.11,41900.0,44.8544,44.9713,44.8414,44.9128,41900.0
2010-01-29 11:40:00,69.07,69.14,68.95,69.05,30400.0,44.8869,44.9323,44.8089,44.8739,30400.0
2010-01-29 11:45:00,69.07,69.1,69.0,69.08,57500.0,44.8869,44.9063,44.8414,44.8934,57500.0
2010-01-29 11:50:00,69.07,69.2,69.04,69.19,34600.0,44.8869,44.9713,44.8674,44.9648,34600.0
2010-01-29 11:55:00,69.19,69.22,68.52,68.54,31100.0,44.9648,44.9843,44.5294,44.5424,31100.0
2010-01-29 12:00:00,68.54,68.64,67.95,68.07,222700.0,44.5424,44.6074,44.159,44.237,222700.0
2010-01-29 12:05:00,68.1,68.2,68.05,68.17,41900.0,44.2565,44.3215,44.224,44.302,41900.0
2010-01-29 12:10:00,68.15,68.4,68.11,68.27,48000.0,44.289,44.4514,44.263,44.367,48000.0
2010-01-29 12:15:00,68.27,68.27,68.17,68.26,36000.0,44.367,44.367,44.302,44.3605,36000.0
2010-01-29 12:20:00,68.26,68.57,68.24,68.57,36700.0,44.3605,44.5619,44.3475,44.5619,36700.0
2010-01-29 12:25:00,68.56,68.66,68.54,68.59,33100.0,44.5554,44.6204,44.5424,44.5749,33100.0
2010-01-29 12:30:00,68.59,68.67,68.49,68.59,63200.0,44.5749,44.6269,44.5099,44.5749,63200.0
2010-01-29 12:35:00,68.57,68.62,68.42,68.42,25500.0,44.5619,44.5944,44.4644,44.4644,25500.0
2010-01-29 12:40:00,68.45,68.45,68.24,68.32,23900.0,44.4839,44.4839,44.3475,44.3994,23900.0
2010-01-29 12:45:00,68.32,68.32,68.11,68.25,28400.0,44.3994,44.3994,44.263,44.354,28400.0
2010-01-29 12:50:00,68.25,68.38,68.16,68.35,84300.0,44.354,44.4384,44.2955,44.4189,84300.0
2010-01-29 12:55:00,68.36,68.48,68.35,68.48,19700.0,44.4254,44.5034,44.4189,44.5034,19700.0
2010-01-29 13:00:00,68.48,68.52,68.31,68.37,23900.0,44.5034,44.5294,44.3929,44.4319,23900.0
2010-01-29 13:05:00,68.4,68.6,68.37,68.59,54000.0,44.4514,44.5814,44.4319,44.5749,54000.0
2010-01-29 13:10:00,68.58,68.67,68.5,68.55,27700.0,44.5684,44.6269,44.5164,44.5489,27700.0
2010-01-29 13:15:00,68.56,68.64,68.52,68.61,24800.0,44.5554,44.6074,44.5294,44.5879,24800.0
2010-01-29 13:20:00,68.61,68.71,68.6,68.62,19900.0,44.5879,44.6529,44.5814,44.5944,19900.0
2010-01-29 13:25:00,68.6,68.62,68.48,68.5,11600.0,44.5814,44.5944,44.5034,44.5164,11600.0
2010-01-29 13:30:00,68.5,68.52,68.32,68.35,27100.0,44.5164,44.5294,44.3994,44.4189,27100.0
2010-01-29 13:35:00,68.32,68.46,68.25,68.27,27300.0,44.3994,44.4904,44.354,44.367,27300.0
2010-01-29 13:40:00,68.27,68.29,68.0,68.03,43500.0,44.367,44.3799,44.1915,44.211,43500.0
2010-01-29 13:45:00,68.03,68.04,67.85,67.89,39800.0,44.211,44.2175,44.094,44.12,39800.0
2010-01-29 13:50:00,67.89,68.0,67.82,67.85,26000.0,44.12,44.1915,44.0745,44.094,26000.0
2010-01-29 13:55:00,67.86,67.98,67.77,67.95,29700.0,44.1005,44.1785,44.042,44.159,29700.0
2010-01-29 14:00:00,67.96,68.01,67.89,67.99,27300.0,44.1655,44.198,44.12,44.185,27300.0
2010-01-29 14:05:00,67.99,67.99,67.77,67.87,41900.0,44.185,44.185,44.042,44.107,41900.0
2010-01-29 14:10:00,67.86,68.06,67.86,67.91,46200.0,44.1005,44.2305,44.1005,44.133,46200.0
2010-01-29 14:15:00,67.92,67.96,67.76,67.8,35700.0,44.1395,44.1655,44.0355,44.0615,35700.0
2010-01-29 14:20:00,67.8,67.91,67.72,67.79,44500.0,44.0615,44.133,44.0095,44.055,44500.0
2010-01-29 14:25:00,67.79,67.93,67.77,67.8,30200.0,44.055,44.146,44.042,44.0615,30200.0
2010-01-29 14:30:00,67.82,67.86,67.51,67.53,56300.0,44.0745,44.1005,43.873,43.886,56300.0
2010-01-29 14:35:00,67.54,67.65,67.38,67.55,124400.0,43.8925,43.964,43.7886,43.899,124400.0
2010-01-29 14:40:00,67.56,67.72,67.54,67.64,37100.0,43.9055,44.0095,43.8925,43.9575,37100.0
2010-01-29 14:45:00,67.63,67.68,67.43,67.43,46200.0,43.951,43.9835,43.8211,43.8211,46200.0
2010-01-29 14:50:00,67.45,67.5,67.2,67.27,79900.0,43.8341,43.8665,43.6716,43.7171,79900.0
2010-01-29 14:55:00,67.26,67.33,67.1,67.33,39000.0,43.7106,43.7561,43.6066,43.7561,39000.0
2010-01-29 15:00:00,67.32,67.54,67.21,67.47,36700.0,43.7496,43.8925,43.6781,43.8471,36700.0
2010-01-29 15:05:00,67.47,67.51,67.29,67.29,45500.0,43.8471,43.873,43.7301,43.7301,45500.0
2010-01-29 15:10:00,67.27,67.3,66.64,66.69,179200.0,43.7171,43.7366,43.3077,43.3401,179200.0
2010-01-29 15:15:00,66.71,66.91,66.64,66.88,93700.0,43.3531,43.4831,43.3077,43.4636,93700.0
2010-01-29 15:20:00,66.89,66.95,66.76,66.8,78000.0,43.4701,43.5091,43.3856,43.4116,78000.0
2010-01-29 15:25:00,66.8,66.84,66.71,66.72,67000.0,43.4116,43.4376,43.3531,43.3596,67000.0
2010-01-29 15:30:00,66.72,66.72,66.46,66.68,111900.0,43.3596,43.3596,43.1907,43.3337,111900.0
2010-01-29 15:35:00,66.66,66.98,66.65,66.98,87000.0,43.3207,43.5286,43.3142,43.5286,87000.0
2010-01-29 15:40:00,67.0,67.13,66.81,67.12,116900.0,43.5416,43.6261,43.4181,43.6196,116900.0
2010-01-29 15:45:00,67.1,67.15,66.9,67.0,82300.0,43.6066,43.6391,43.4766,43.5416,82300.0
2010-01-29 15:50:00,66.98,67.37,66.92,67.31,126100.0,43.5286,43.7821,43.4896,43.7431,126100.0
2010-01-29 15:55:00,67.31,67.31,66.9,66.9,232400.0,43.7431,43.7431,43.4766,43.4766,232400.0
2010-02-01 09:30:00,67.7,68.85,67.57,68.68,162600.0,43.9965,44.7439,43.912,44.6334,162600.0
2010-02-01 09:35:00,68.75,68.75,68.41,68.42,38700.0,44.6789,44.6789,44.4579,44.4644,38700.0
2010-02-01 09:40:00,68.45,68.58,68.31,68.5,37000.0,44.4839,44.5684,44.3929,44.5164,37000.0
2010-02-01 09:45:00,68.53,68.74,68.51,68.69,71800.0,44.5359,44.6724,44.5229,44.6399,71800.0
2010-02-01 09:50:00,68.71,68.98,68.62,68.72,46400.0,44.6529,44.8284,44.5944,44.6594,46400.0
2010-02-01 09:55:00,68.73,68.9,68.72,68.87,39900.0,44.6659,44.7764,44.6594,44.7569,39900.0
2010-02-01 10:00:00,68.87,69.11,68.73,68.83,71900.0,44.7569,44.9128,44.6659,44.7309,71900.0
2010-02-01 10:05:00,68.85,69.11,68.75,69.11,60700.0,44.7439,44.9128,44.6789,44.9128,60700.0
2010-02-01 10:10:00,69.09,69.35,68.91,69.31,78200.0,44.8998,45.0688,44.7829,45.0428,78200.0
2010-02-01 10:15:00,69.33,69.44,69.22,69.39,63200.0,45.0558,45.1273,44.9843,45.0948,63200.0
2010-02-01 10:20:00,69.39,69.59,69.35,69.5,46100.0,45.0948,45.2248,45.0688,45.1663,46100.0
2010-02-01 10:25:00,69.47,69.54,69.26,69.32,28500.0,45.1468,45.1923,45.0103,45.0493,28500.0
2010-02-01 10:30:00,69.34,69.47,69.23,69.33,46600.0,45.0623,45.1468,44.9908,45.0558,46600.0
2010-02-01 10:35:00,69.35,69.37,69.15,69.21,102400.0,45.0688,45.0818,44.9388,44.9778,102400.0
2010-02-01 10:40:00,69.23,69.32,69.11,69.18,48800.0,44.9908,45.0493,44.9128,44.9583,48800.0
2010-02-01 10:45:00,69.22,69.3,69.13,69.16,20500.0,44.9843,45.0363,44.9258,44.9453,20500.0
2010-02-01 10:50:00,69.15,69.33,69.13,69.21,24400.0,44.9388,45.0558,44.9258,44.9778,24400.0
2010-02-01 10:55:00,69.22,69.22,68.95,68.99,48200.0,44.9843,44.9843,44.8089,44.8349,48200.0
2010-02-01 11:00:00,68.98,69.12,68.92,69.04,28500.0,44.8284,44.9193,44.7894,44.8674,28500.0
2010-02-01 11:05:00,69.06,69.15,69.0,69.11,22600.0,44.8804,44.9388,44.8414,44.9128,22600.0
2010-02-01 11:10:00,69.1,69.16,69.02,69.1,24200.0,44.9063,44.9453,44.8544,44.9063,24200.0
2010-02-01 11:15:00,69.1,69.34,69.1,69.34,18200.0,44.9063,45.0623,44.9063,45.0623,18200.0
2010-02-01 11:20:00,69.33,69.5,69.33,69.45,21200.0,45.0558,45.1663,45.0558,45.1338,21200.0
2010-02-01 11:25:00,69.47,69.59,69.32,69.33,20200.0,45.1468,45.2248,45.0493,45.0558,20200.0
2010-02-01 11:30:00,69.31,69.43,69.3,69.36,16400.0,45.0428,45.1208,45.0363,45.0753,16400.0
2010-02-01 11:35:00,69.36,69.36,69.22,69.34,15300.0,45.0753,45.0753,44.9843,45.0623,15300.0
2010-02-01 11:40:00,69.35,69.35,69.21,69.21,7700.0,45.0688,45.0688,44.9778,44.9778,7700.0
2010-02-01 11:45:00,69.24,69.24,69.11,69.15,13200.0,44.9973,44.9973,44.9128,44.9388,13200.0
2010-02-01 11:50:00,69.18,69.19,69.07,69.1,6800.0,44.9583,44.9648,44.8869,44.9063,6800.0
2010-02-01 11:55:00,69.12,69.13,69.0,69.04,17000.0,44.9193,44.9258,44.8414,44.8674,17000.0
2010-02-01 12:00:00,69.04,69.17,69.04,69.11,10500.0,44.8674,44.9518,44.8674,44.9128,10500.0
2010-02-01 12:05:00,69.11,69.16,69.0,69.04,12100.0,44.9128,44.9453,44.8414,44.8674,12100.0
2010-02-01 12:10:00,69.02,69.09,68.91,69.09,12400.0,44.8544,44.8998,44.7829,44.8998,12400.0
2010-02-01 12:15:00,69.12,69.12,68.98,69.11,11700.0,44.9193,44.9193,44.8284,44.9128,11700.0
2010-02-01 12:20:00,69.13,69.15,68.99,69.13,24300.0,44.9258,44.9388,44.8349,44.9258,24300.0
2010-02-01 12:25:00,69.13,69.25,69.1,69.22,31000.0,44.9258,45.0038,44.9063,44.9843,31000.0
2010-02-01 12:30:00,69.22,69.32,69.17,69.29,11600.0,44.9843,45.0493,44.9518,45.0298,11600.0
2010-02-01 12:35:00,69.28,69.36,69.15,69.21,26600.0,45.0233,45.0753,44.9388,44.9778,26600.0
2010-02-01 12:40:00,69.23,69.41,69.2,69.36,15700.0,44.9908,45.1078,44.9713,45.0753,15700.0
2010-02-01 12:45:00,69.36,69.38,69.28,69.34,10200.0,45.0753,45.0883,45.0233,45.0623,10200.0
2010-02-01 12:50:00,69.35,69.44,69.33,69.35,21200.0,45.0688,45.1273,45.0558,45.0688,21200.0
2010-02-01 12:55:00,69.34,69.34,69.23,69.25,12100.0,45.0623,45.0623,44.9908,45.0038,12100.0
2010-02-01 13:00:00,69.24,69.33,69.2,69.33,11600.0,44.9973,45.0558,44.9713,45.0558,11600.0
2010-02-01 13:05:00,69.33,69.5,69.31,69.45,16800.0,45.0558,45.1663,45.0428,45.1338,16800.0
2010-02-01 13:10:00,69.43,69.44,69.34,69.36,7200.0,45.1208,45.1273,45.0623,45.0753,7200.0
2010-02-01 13:15:00,69.34,69.41,69.33,69.35,23100.0,45.0623,45.1078,45.0558,45.0688,23100.0
2010-02-01 13:20:00,69.35,69.52,69.35,69.52,16900.0,45.0688,45.1793,45.0688,45.1793,16900.0
2010-02-01 13:25:00,69.51,69.51,69.37,69.37,13800.0,45.1728,45.1728,45.0818,45.0818,13800.0
2010-02-01 13:30:00,69.38,69.44,69.37,69.43,10700.0,45.0883,45.1273,45.0818,45.1208,10700.0
2010-02-01 13:35:00,69.43,69.44,69.32,69.33,14800.0,45.1208,45.1273,45.0493,45.0558,14800.0
2010-02-01 13:40:00,69.33,69.35,69.29,69.29,40800.0,45.0558,45.0688,45.0298,45.0298,40800.0
2010-02-01 13:45:00,69.29,69.44,69.27,69.41,23000.0,45.0298,45.1273,45.0168,45.1078,23000.0
2010-02-01 13:50:00,69.43,69.53,69.39,69.39,17900.0,45.1208,45.1858,45.0948,45.0948,17900.0
2010-02-01 13:55:00,69.4,69.45,69.37,69.42,77900.0,45.1013,45.1338,45.0818,45.1143,77900.0
2010-02-01 14:00:00,69.4,69.5,69.21,69.25,26000.0,45.1013,45.1663,44.9778,45.0038,26000.0
2010-02-01 14:05:00,69.24,69.32,69.1,69.15,45800.0,44.9973,45.0493,44.9063,44.9388,45800.0
2010-02-01 14:10:00,69.13,69.19,69.07,69.14,32200.0,44.9258,44.9648,44.8869,44.9323,32200.0
2010-02-01 14:15:00,69.13,69.33,69.08,69.32,20400.0,44.9258,45.0558,44.8934,45.0493,20400.0
2010-02-01 14:20:00,69.33,69.38,69.13,69.2,16900.0,45.0558,45.0883,44.9258,44.9713,16900.0
2010-02-01 14:25:00,69.22,69.23,69.13,69.23,9800.0,44.9843,44.9908,44.9258,44.9908,9800.0
2010-02-01 14:30:00,69.22,69.42,69.22,69.34,21100.0,44.9843,45.1143,44.9843,45.0623,21100.0
2010-02-01 14:35:00,69.35,69.48,69.35,69.48,17900.0,45.0688,45.1533,45.0688,45.1533,17900.0
2010-02-01 14:40:00,69.48,69.59,69.47,69.5,23400.0,45.1533,45.2248,45.1468,45.1663,23400.0
2010-02-01 14:45:00,69.49,69.59,69.42,69.45,23500.0,45.1598,45.2248,45.1143,45.1338,23500.0
2010-02-01 14:50:00,69.44,69.61,69.44,69.59,32400.0,45.1273,45.2378,45.1273,45.2248,32400.0
2010-02-01 14:55:00,69.58,69.64,69.49,69.5,35900.0,45.2183,45.2573,45.1598,45.1663,35900.0
2010-02-01 15:00:00,69.52,69.58,69.33,69.37,44400.0,45.1793,45.2183,45.0558,45.0818,44400.0
2010-02-01 15:05:00,69.41,69.48,69.3,69.3,30100.0,45.1078,45.1533,45.0363,45.0363,30100.0
2010-02-01 15:10:00,69.28,69.47,69.25,69.32,31600.0,45.0233,45.1468,45.0038,45.0493,31600.0
2010-02-01 15:15:00,69.32,69.53,69.3,69.45,55200.0,45.0493,45.1858,45.0363,45.1338,55200.0
2010-02-01 15:20:00,69.46,69.56,69.44,69.5,25800.0,45.1403,45.2053,45.1273,45.1663,25800.0
2010-02-01 15:25:00,69.53,69.71,69.49,69.67,48200.0,45.1858,45.3028,45.1598,45.2768,48200.0
2010-02-01 15:30:00,69.66,69.68,69.49,69.54,48100.0,45.2703,45.2833,45.1598,45.1923,48100.0
2010-02-01 15:35:00,69.54,69.65,69.49,69.64,52900.0,45.1923,45.2638,45.1598,45.2573,52900.0
2010-02-01 15:40:00,69.61,69.64,69.52,69.57,30200.0,45.2378,45.2573,45.1793,45.2118,30200.0
2010-02-01 15:45:00,69.6,69.62,69.51,69.61,71200.0,45.2313,45.2443,45.1728,45.2378,71200.0
2010-02-01 15:50:00,69.62,69.83,69.62,69.76,156400.0,45.2443,45.3808,45.2443,45.3353,156400.0
2010-02-01 15:55:00,69.75,69.9,69.74,69.76,217100.0,45.3288,45.4262,45.3223,45.3353,217100.0
2010-02-02 09:30:00,69.79,70.31,69.77,70.02,106400.0,45.3548,45.6927,45.3418,45.5042,106400.0
2010-02-02 09:35:00,70.02,70.1,69.59,69.71,65200.0,45.5042,45.5562,45.2248,45.3028,65200.0
2010-02-02 09:40:00,69.69,69.73,69.35,69.61,61800.0,45.2898,45.3158,45.0688,45.2378,61800.0
2010-02-02 09:45:00,69.63,69.82,69.46,69.73,40800.0,45.2508,45.3743,45.1403,45.3158,40800.0
2010-02-02 09:50:00,69.71,69.99,69.49,69.5,38400.0,45.3028,45.4847,45.1598,45.1663,38400.0
2010-02-02 09:55:00,69.49,69.79,69.39,69.52,42800.0,45.1598,45.3548,45.0948,45.1793,42800.0
2010-02-02 10:00:00,69.53,69.69,69.39,69.44,29100.0,45.1858,45.2898,45.0948,45.1273,29100.0
2010-02-02 10:05:00,69.48,69.7,69.4,69.67,33800.0,45.1533,45.2963,45.1013,45.2768,33800.0
2010-02-02 10:10:00,69.69,69.82,69.54,69.81,30400.0,45.2898,45.3743,45.1923,45.3678,30400.0
2010-02-02 10:15:00,69.83,70.26,69.83,70.17,92400.0,45.3808,45.6602,45.3808,45.6017,92400.0
2010-02-02 10:20:00,70.19,70.4,70.19,70.37,45100.0,45.6147,45.7512,45.6147,45.7317,45100.0
2010-02-02 10:25:00,70.37,70.5,70.23,70.28,51900.0,45.7317,45.8162,45.6407,45.6732,51900.0
2010-02-02 10:30:00,70.33,70.68,70.33,70.58,48200.0,45.7057,45.9331,45.7057,45.8682,48200.0
2010-02-02 10:35:00,70.59,70.6,70.43,70.45,27900.0,45.8747,45.8812,45.7707,45.7837,27900.0
2010-02-02 10:40:00,70.46,70.49,70.37,70.43,29000.0,45.7902,45.8097,45.7317,45.7707,29000.0
2010-02-02 10:45:00,70.46,70.48,70.31,70.36,18500.0,45.7902,45.8032,45.6927,45.7252,18500.0
2010-02-02 10:50:00,70.36,70.46,70.19,70.24,44100.0,45.7252,45.7902,45.6147,45.6472,44100.0
2010-02-02 10:55:00,70.24,70.35,70.23,70.28,65000.0,45.6472,45.7187,45.6407,45.6732,65000.0
2010-02-02 11:00:00,70.29,70.3,70.04,70.11,49800.0,45.6797,45.6862,45.5172,45.5627,49800.0
2010-02-02 11:05:00,70.13,70.16,70.04,70.07,33300.0,45.5757,45.5952,45.5172,45.5367,33300.0
2010-02-02 11:10:00,70.09,70.19,69.99,70.19,27900.0,45.5497,45.6147,45.4847,45.6147,27900.0
2010-02-02 11:15:00,70.2,70.24,70.04,70.19,36800.0,45.6212,45.6472,45.5172,45.6147,36800.0
2010-02-02 11:20:00,70.2,70.4,70.1,70.36,39300.0,45.6212,45.7512,45.5562,45.7252,39300.0
2010-02-02 11:25:00,70.37,70.39,70.24,70.31,24600.0,45.7317,45.7447,45.6472,45.6927,24600.0
2010-02-02 11:30:00,70.33,70.36,70.21,70.27,36000.0,45.7057,45.7252,45.6277,45.6667,36000.0
2010-02-02 11:35:00,70.26,70.48,70.26,70.45,44400.0,45.6602,45.8032,45.6602,45.7837,44400.0
2010-02-02 11:40:00,70.44,70.53,70.33,70.47,100700.0,45.7772,45.8357,45.7057,45.7967,100700.0
2010-02-02 11:45:00,70.46,70.47,70.34,70.4,26100.0,45.7902,45.7967,45.7122,45.7512,26100.0
2010-02-02 11:50:00,70.43,70.48,70.35,70.43,19400.0,45.7707,45.8032,45.7187,45.7707,19400.0
2010-02-02 11:55:00,70.42,70.44,70.27,70.37,77300.0,45.7642,45.7772,45.6667,45.7317,77300.0
2010-02-02 12:00:00,70.36,70.46,70.29,70.45,42700.0,45.7252,45.7902,45.6797,45.7837,42700.0
2010-02-02 12:05:00,70.45,70.49,70.29,70.33,35400.0,45.7837,45.8097,45.6797,45.7057,35400.0
2010-02-02 12:10:00,70.32,70.41,70.32,70.34,26100.0,45.6992,45.7577,45.6992,45.7122,26100.0
2010-02-02 12:15:00,70.33,70.6,70.3,70.6,33400.0,45.7057,45.8812,45.6862,45.8812,33400.0
2010-02-02 12:20:00,70.61,70.7,70.58,70.58,37900.0,45.8877,45.9461,45.8682,45.8682,37900.0
2010-02-02 12:25:00,70.57,70.76,70.57,70.76,33700.0,45.8617,45.9851,45.8617,45.9851,33700.0
2010-02-02 12:30:00,70.76,70.95,70.73,70.93,29800.0,45.9851,46.1086,45.9656,46.0956,29800.0
2010-02-02 12:35:00,70.93,70.95,70.86,70.93,36100.0,46.0956,46.1086,46.0501,46.0956,36100.0
2010-02-02 12:40:00,70.91,70.93,70.77,70.84,22600.0,46.0826,46.0956,45.9916,46.0371,22600.0
2010-02-02 12:45:00,70.84,70.84,70.71,70.76,21300.0,46.0371,46.0371,45.9526,45.9851,21300.0
2010-02-02 12:50:00,70.78,70.85,70.75,70.84,18600.0,45.9981,46.0436,45.9786,46.0371,18600.0
2010-02-02 12:55:00,70.84,70.94,70.81,70.86,20400.0,46.0371,46.1021,46.0176,46.0501,20400.0
2010-02-02 13:00:00,70.86,70.92,70.72,70.74,24600.0,46.0501,46.0891,45.9591,45.9721,24600.0
2010-02-02 13:05:00,70.74,70.91,70.71,70.87,51400.0,45.9721,46.0826,45.9526,46.0566,51400.0
2010-02-02 13:10:00,70.85,71.0,70.85,70.98,30200.0,46.0436,46.1411,46.0436,46.1281,30200.0
2010-02-02 13:15:00,70.99,71.0,70.94,70.96,19000.0,46.1346,46.1411,46.1021,46.1151,19000.0
2010-02-02 13:20:00,70.97,71.0,70.92,70.95,12600.0,46.1216,46.1411,46.0891,46.1086,12600.0
2010-02-02 13:25:00,70.97,71.05,70.93,71.05,32500.0,46.1216,46.1736,46.0956,46.1736,32500.0
2010-02-02 13:30:00,71.07,71.07,70.94,70.96,30300.0,46.1866,46.1866,46.1021,46.1151,30300.0
2010-02-02 13:35:00,70.97,71.02,70.91,71.02,31400.0,46.1216,46.1541,46.0826,46.1541,31400.0
2010-02-02 13:40:00,71.02,71.1,70.96,71.05,68600.0,46.1541,46.2061,46.1151,46.1736,68600.0
2010-02-02 13:45:00,71.05,71.09,71.0,71.05,11700.0,46.1736,46.1996,46.1411,46.1736,11700.0
2010-02-02 13:50:00,71.02,71.14,70.98,71.08,33700.0,46.1541,46.2321,46.1281,46.1931,33700.0
2010-02-02 13:55:00,71.09,71.19,71.09,71.14,37600.0,46.1996,46.2646,46.1996,46.2321,37600.0
2010-02-02 14:00:00,71.14,71.16,71.03,71.11,35000.0,46.2321,46.2451,46.1606,46.2126,35000.0
2010-02-02 14:05:00,71.1,71.1,70.91,70.95,18800.0,46.2061,46.2061,46.0826,46.1086,18800.0
2010-02-02 14:10:00,70.96,70.99,70.86,70.97,18400.0,46.1151,46.1346,46.0501,46.1216,18400.0
2010-02-02 14:15:00,70.96,71.0,70.84,70.89,36500.0,46.1151,46.1411,46.0371,46.0696,36500.0
2010-02-02 14:20:00,70.88,71.03,70.82,71.03,45800.0,46.0631,46.1606,46.0241,46.1606,45800.0
2010-02-02 14:25:00,71.02,71.14,71.02,71.02,22700.0,46.1541,46.2321,46.1541,46.1541,22700.0
2010-02-02 14:30:00,71.02,71.1,70.99,71.1,25900.0,46.1541,46.2061,46.1346,46.2061,25900.0
2010-02-02 14:35:00,71.1,71.11,70.95,71.01,27400.0,46.2061,46.2126,46.1086,46.1476,27400.0
2010-02-02 14:40:00,70.99,71.06,70.91,70.92,34600.0,46.1346,46.1801,46.0826,46.0891,34600.0
2010-02-02 14:45:00,70.93,71.17,70.93,71.08,80800.0,46.0956,46.2516,46.0956,46.1931,80800.0
2010-02-02 14:50:00,71.09,71.2,71.02,71.06,30600.0,46.1996,46.2711,46.1541,46.1801,30600.0
2010-02-02 14:55:00,71.04,71.16,71.04,71.16,14200.0,46.1671,46.2451,46.1671,46.2451,14200.0
2010-02-02 15:00:00,71.16,71.16,70.97,71.03,46900.0,46.2451,46.2451,46.1216,46.1606,46900.0
2010-02-02 15:05:00,71.03,71.09,70.98,71.09,22600.0,46.1606,46.1996,46.1281,46.1996,22600.0
2010-02-02 15:10:00,71.08,71.25,71.08,71.25,44400.0,46.1931,46.3036,46.1931,46.3036,44400.0
2010-02-02 15:15:00,71.25,71.47,71.22,71.42,82400.0,46.3036,46.4466,46.2841,46.4141,82400.0
2010-02-02 15:20:00,71.47,71.48,71.22,71.22,44400.0,46.4466,46.453,46.2841,46.2841,44400.0
2010-02-02 15:25:00,71.22,71.25,71.1,71.19,71900.0,46.2841,46.3036,46.2061,46.2646,71900.0
2010-02-02 15:30:00,71.18,71.23,71.13,71.13,39000.0,46.2581,46.2906,46.2256,46.2256,39000.0
2010-02-02 15:35:00,71.15,71.23,71.12,71.22,39300.0,46.2386,46.2906,46.2191,46.2841,39300.0
2010-02-02 15:40:00,71.22,71.26,71.1,71.13,60000.0,46.2841,46.3101,46.2061,46.2256,60000.0
2010-02-02 15:45:00,71.12,71.23,71.05,71.23,89400.0,46.2191,46.2906,46.1736,46.2906,89400.0
2010-02-02 15:50:00,71.2,71.32,71.16,71.3,52900.0,46.2711,46.3491,46.2451,46.3361,52900.0
2010-02-02 15:55:00,71.29,71.37,71.23,71.24,231500.0,46.3296,46.3816,46.2906,46.2971,231500.0
2010-02-03 09:30:00,71.12,71.14,70.76,71.03,48400.0,46.2191,46.2321,45.9851,46.1606,48400.0
2010-02-03 09:35:00,71.02,71.32,70.95,71.07,31900.0,46.1541,46.3491,46.1086,46.1866,31900.0
2010-02-03 09:40:00,71.11,71.33,71.03,71.33,28800.0,46.2126,46.3556,46.1606,46.3556,28800.0
2010-02-03 09:45:00,71.27,71.48,71.25,71.34,26600.0,46.3166,46.453,46.3036,46.3621,26600.0
2010-02-03 09:50:00,71.33,71.42,71.25,71.41,25000.0,46.3556,46.4141,46.3036,46.4076,25000.0
2010-02-03 09:55:00,71.44,71.45,71.14,71.26,27000.0,46.4271,46.4336,46.2321,46.3101,27000.0
2010-02-03 10:00:00,71.28,71.29,71.12,71.12,36700.0,46.3231,46.3296,46.2191,46.2191,36700.0
2010-02-03 10:05:00,71.12,71.25,70.96,71.22,55800.0,46.2191,46.3036,46.1151,46.2841,55800.0
2010-02-03 10:10:00,71.21,71.22,70.93,71.05,38800.0,46.2776,46.2841,46.0956,46.1736,38800.0
2010-02-03 10:15:00,71.03,71.05,70.82,70.86,42500.0,46.1606,46.1736,46.0241,46.0501,42500.0
2010-02-03 10:20:00,70.88,71.17,70.84,71.14,44600.0,46.0631,46.2516,46.0371,46.2321,44600.0
2010-02-03 10:25:00,71.13,71.13,70.59,70.59,86100.0,46.2256,46.2256,45.8747,45.8747,86100.0
2010-02-03 10:30:00,70.64,71.11,70.54,70.66,73200.0,45.9072,46.2126,45.8422,45.9202,73200.0
2010-02-03 10:35:00,70.65,70.7,70.44,70.65,77200.0,45.9137,45.9461,45.7772,45.9137,77200.0
2010-02-03 10:40:00,70.66,70.95,70.61,70.66,44200.0,45.9202,46.1086,45.8877,45.9202,44200.0
2010-02-03 10:45:00,70.66,70.9,70.4,70.9,32500.0,45.9202,46.0761,45.7512,46.0761,32500.0
2010-02-03 10:50:00,70.88,71.04,70.51,70.82,92800.0,46.0631,46.1671,45.8227,46.0241,92800.0
2010-02-03 10:55:00,70.82,70.96,70.76,70.79,18400.0,46.0241,46.1151,45.9851,46.0046,18400.0
2010-02-03 11:00:00,70.84,71.05,70.81,70.93,42100.0,46.0371,46.1736,46.0176,46.0956,42100.0
2010-02-03 11:05:00,70.9,71.14,70.9,71.03,41400.0,46.0761,46.2321,46.0761,46.1606,41400.0
2010-02-03 11:10:00,70.99,71.03,70.84,70.91,43800.0,46.1346,46.1606,46.0371,46.0826,43800.0
2010-02-03 11:15:00,70.92,71.01,70.88,71.0,20900.0,46.0891,46.1476,46.0631,46.1411,20900.0
2010-02-03 11:20:00,70.98,70.99,70.75,70.8,37700.0,46.1281,46.1346,45.9786,46.0111,37700.0
2010-02-03 11:25:00,70.79,70.79,70.58,70.69,41600.0,46.0046,46.0046,45.8682,45.9396,41600.0
2010-02-03 11:30:00,70.7,70.82,70.65,70.79,19500.0,45.9461,46.0241,45.9137,46.0046,19500.0
2010-02-03 11:35:00,70.73,70.73,70.55,70.67,38300.0,45.9656,45.9656,45.8487,45.9267,38300.0
2010-02-03 11:40:00,70.64,70.72,70.52,70.62,42700.0,45.9072,45.9591,45.8292,45.8942,42700.0
2010-02-03 11:45:00,70.62,70.68,70.53,70.54,26900.0,45.8942,45.9331,45.8357,45.8422,26900.0
2010-02-03 11:50:00,70.54,70.61,70.42,70.58,28400.0,45.8422,45.8877,45.7642,45.8682,28400.0
2010-02-03 11:55:00,70.57,70.61,70.46,70.54,34700.0,45.8617,45.8877,45.7902,45.8422,34700.0
2010-02-03 12:00:00,70.53,70.74,70.49,70.72,37300.0,45.8357,45.9721,45.8097,45.9591,37300.0
2010-02-03 12:05:00,70.7,70.73,70.64,70.69,17800.0,45.9461,45.9656,45.9072,45.9396,17800.0
2010-02-03 12:10:00,70.69,70.8,70.67,70.7,28200.0,45.9396,46.0111,45.9267,45.9461,28200.0
2010-02-03 12:15:00,70.66,70.74,70.51,70.59,21500.0,45.9202,45.9721,45.8227,45.8747,21500.0
2010-02-03 12:20:00,70.58,70.59,70.43,70.48,20500.0,45.8682,45.8747,45.7707,45.8032,20500.0
2010-02-03 12:25:00,70.49,70.56,70.4,70.52,25400.0,45.8097,45.8552,45.7512,45.8292,25400.0
2010-02-03 12:30:00,70.53,70.62,70.53,70.58,16900.0,45.8357,45.8942,45.8357,45.8682,16900.0
2010-02-03 12:35:00,70.59,70.69,70.57,70.6,14400.0,45.8747,45.9396,45.8617,45.8812,14400.0
2010-02-03 12:40:00,70.6,70.6,70.46,70.54,38300.0,45.8812,45.8812,45.7902,45.8422,38300.0
2010-02-03 12:45:00,70.55,70.6,70.42,70.52,35100.0,45.8487,45.8812,45.7642,45.8292,35100.0
2010-02-03 12:50:00,70.51,70.6,70.46,70.58,20600.0,45.8227,45.8812,45.7902,45.8682,20600.0
2010-02-03 12:55:00,70.6,70.67,70.55,70.6,58900.0,45.8812,45.9267,45.8487,45.8812,58900.0
2010-02-03 13:00:00,70.6,70.65,70.55,70.65,19000.0,45.8812,45.9137,45.8487,45.9137,19000.0
2010-02-03 13:05:00,70.63,70.77,70.58,70.76,41600.0,45.9007,45.9916,45.8682,45.9851,41600.0
2010-02-03 13:10:00,70.76,70.81,70.7,70.75,64300.0,45.9851,46.0176,45.9461,45.9786,64300.0
2010-02-03 13:15:00,70.72,70.73,70.59,70.69,15200.0,45.9591,45.9656,45.8747,45.9396,15200.0
2010-02-03 13:20:00,70.7,70.71,70.56,70.6,41400.0,45.9461,45.9526,45.8552,45.8812,41400.0
2010-02-03 13:25:00,70.59,70.62,70.53,70.6,16200.0,45.8747,45.8942,45.8357,45.8812,16200.0
2010-02-03 13:30:00,70.6,70.66,70.6,70.64,12900.0,45.8812,45.9202,45.8812,45.9072,12900.0
2010-02-03 13:35:00,70.64,70.73,70.56,70.58,16200.0,45.9072,45.9656,45.8552,45.8682,16200.0
2010-02-03 13:40:00,70.56,70.69,70.55,70.6,26700.0,45.8552,45.9396,45.8487,45.8812,26700.0
2010-02-03 13:45:00,70.6,70.67,70.57,70.62,27900.0,45.8812,45.9267,45.8617,45.8942,27900.0
2010-02-03 13:50:00,70.6,70.6,70.53,70.55,24700.0,45.8812,45.8812,45.8357,45.8487,24700.0
2010-02-03 13:55:00,70.55,70.62,70.5,70.58,63500.0,45.8487,45.8942,45.8162,45.8682,63500.0
2010-02-03 14:00:00,70.58,70.62,70.53,70.53,37200.0,45.8682,45.8942,45.8357,45.8357,37200.0
2010-02-03 14:05:00,70.54,70.54,70.45,70.48,21300.0,45.8422,45.8422,45.7837,45.8032,21300.0
2010-02-03 14:10:00,70.47,70.5,70.45,70.45,11800.0,45.7967,45.8162,45.7837,45.7837,11800.0
2010-02-03 14:15:00,70.44,70.52,70.35,70.36,36800.0,45.7772,45.8292,45.7187,45.7252,36800.0
2010-02-03 14:20:00,70.35,70.46,70.3,70.32,33700.0,45.7187,45.7902,45.6862,45.6992,33700.0
2010-02-03 14:25:00,70.32,70.37,70.16,70.21,98200.0,45.6992,45.7317,45.5952,45.6277,98200.0
2010-02-03 14:30:00,70.2,70.43,70.19,70.33,27500.0,45.6212,45.7707,45.6147,45.7057,27500.0
2010-02-03 14:35:00,70.33,70.33,70.18,70.23,29900.0,45.7057,45.7057,45.6082,45.6407,29900.0
2010-02-03 14:40:00,70.2,70.23,70.1,70.23,26400.0,45.6212,45.6407,45.5562,45.6407,26400.0
2010-02-03 14:45:00,70.22,70.33,70.2,70.21,44700.0,45.6342,45.7057,45.6212,45.6277,44700.0
2010-02-03 14:50:00,70.21,70.33,70.06,70.31,44700.0,45.6277,45.7057,45.5302,45.6927,44700.0
2010-02-03 14:55:00,70.3,70.34,70.21,70.3,25900.0,45.6862,45.7122,45.6277,45.6862,25900.0
2010-02-03 15:00:00,70.3,70.5,70.29,70.5,29500.0,45.6862,45.8162,45.6797,45.8162,29500.0
2010-02-03 15:05:00,70.52,70.59,70.32,70.32,36900.0,45.8292,45.8747,45.6992,45.6992,36900.0
2010-02-03 15:10:00,70.33,70.39,70.22,70.26,42500.0,45.7057,45.7447,45.6342,45.6602,42500.0
2010-02-03 15:15:00,70.26,70.27,70.2,70.21,40200.0,45.6602,45.6667,45.6212,45.6277,40200.0
2010-02-03 15:20:00,70.24,70.27,70.16,70.23,45800.0,45.6472,45.6667,45.5952,45.6407,45800.0
2010-02-03 15:25:00,70.22,70.37,70.2,70.37,32100.0,45.6342,45.7317,45.6212,45.7317,32100.0
2010-02-03 15:30:00,70.38,70.52,70.36,70.49,35900.0,45.7382,45.8292,45.7252,45.8097,35900.0
2010-02-03 15:35:00,70.47,70.48,70.33,70.45,35900.0,45.7967,45.8032,45.7057,45.7837,35900.0
2010-02-03 15:40:00,70.46,70.59,70.41,70.43,70400.0,45.7902,45.8747,45.7577,45.7707,70400.0
2010-02-03 15:45:00,70.41,70.48,70.31,70.45,76300.0,45.7577,45.8032,45.6927,45.7837,76300.0
2010-02-03 15:50:00,70.44,70.47,70.35,70.42,86500.0,45.7772,45.7967,45.7187,45.7642,86500.0
2010-02-03 15:55:00,70.41,70.49,70.39,70.48,267600.0,45.7577,45.8097,45.7447,45.8032,267600.0
2010-02-04 09:30:00,69.68,69.89,69.05,69.27,110600.0,45.2833,45.4197,44.8739,45.0168,110600.0
2010-02-04 09:35:00,69.27,69.48,69.25,69.35,83400.0,45.0168,45.1533,45.0038,45.0688,83400.0
2010-02-04 09:40:00,69.35,69.35,69.02,69.08,62600.0,45.0688,45.0688,44.8544,44.8934,62600.0
2010-02-04 09:45:00,69.08,69.16,68.81,68.81,121000.0,44.8934,44.9453,44.7179,44.7179,121000.0
2010-02-04 09:50:00,68.81,68.88,68.37,68.54,110800.0,44.7179,44.7634,44.4319,44.5424,110800.0
2010-02-04 09:55:00,68.52,68.54,68.29,68.48,75400.0,44.5294,44.5424,44.3799,44.5034,75400.0
2010-02-04 10:00:00,68.49,68.72,68.28,68.58,64100.0,44.5099,44.6594,44.3735,44.5684,64100.0
2010-02-04 10:05:00,68.54,68.64,68.3,68.36,48100.0,44.5424,44.6074,44.3864,44.4254,48100.0
2010-02-04 10:10:00,68.36,68.41,67.83,67.88,106500.0,44.4254,44.4579,44.081,44.1135,106500.0
2010-02-04 10:15:00,67.84,68.13,67.8,68.09,105400.0,44.0875,44.276,44.0615,44.25,105400.0
2010-02-04 10:20:00,68.09,68.27,68.07,68.18,40100.0,44.25,44.367,44.237,44.3085,40100.0
2010-02-04 10:25:00,68.18,68.19,67.86,68.02,37600.0,44.3085,44.315,44.1005,44.2045,37600.0
2010-02-04 10:30:00,68.02,68.22,67.8,68.08,80100.0,44.2045,44.3345,44.0615,44.2435,80100.0
2010-02-04 10:35:00,68.06,68.37,68.03,68.2,65600.0,44.2305,44.4319,44.211,44.3215,65600.0
2010-02-04 10:40:00,68.12,68.48,67.99,68.45,32700.0,44.2695,44.5034,44.185,44.4839,32700.0
2010-02-04 10:45:00,68.44,68.46,68.1,68.1,65100.0,44.4774,44.4904,44.2565,44.2565,65100.0
2010-02-04 10:50:00,68.1,68.12,67.94,68.03,87900.0,44.2565,44.2695,44.1525,44.211,87900.0
2010-02-04 10:55:00,67.99,68.04,67.6,67.61,53400.0,44.185,44.2175,43.9315,43.938,53400.0
2010-02-04 11:00:00,67.61,67.7,67.41,67.57,88500.0,43.938,43.9965,43.8081,43.912,88500.0
2010-02-04 11:05:00,67.56,67.86,67.56,67.75,34300.0,43.9055,44.1005,43.9055,44.029,34300.0
2010-02-04 11:10:00,67.75,67.83,67.55,67.73,28300.0,44.029,44.081,43.899,44.016,28300.0
2010-02-04 11:15:00,67.73,67.73,67.52,67.65,27700.0,44.016,44.016,43.8795,43.964,27700.0
2010-02-04 11:20:00,67.67,67.72,67.52,67.71,44400.0,43.977,44.0095,43.8795,44.003,44400.0
2010-02-04 11:25:00,67.71,67.93,67.56,67.93,50200.0,44.003,44.146,43.9055,44.146,50200.0
2010-02-04 11:30:00,67.92,67.93,67.52,67.52,36300.0,44.1395,44.146,43.8795,43.8795,36300.0
2010-02-04 11:35:00,67.56,67.64,67.25,67.34,40500.0,43.9055,43.9575,43.7041,43.7626,40500.0
2010-02-04 11:40:00,67.32,67.32,66.81,67.12,82900.0,43.7496,43.7496,43.4181,43.6196,82900.0
2010-02-04 11:45:00,67.13,67.36,67.09,67.34,75300.0,43.6261,43.7756,43.6001,43.7626,75300.0
2010-02-04 11:50:00,67.31,67.55,67.22,67.39,31100.0,43.7431,43.899,43.6846,43.7951,31100.0
2010-02-04 11:55:00,67.4,67.47,67.18,67.26,37900.0,43.8016,43.8471,43.6586,43.7106,37900.0
2010-02-04 12:00:00,67.27,67.43,67.2,67.42,35500.0,43.7171,43.8211,43.6716,43.8146,35500.0
2010-02-04 12:05:00,67.42,67.5,67.07,67.47,32000.0,43.8146,43.8665,43.5871,43.8471,32000.0
2010-02-04 12:10:00,67.47,67.51,67.16,67.21,36400.0,43.8471,43.873,43.6456,43.6781,36400.0
2010-02-04 12:15:00,67.17,67.43,67.15,67.22,26700.0,43.6521,43.8211,43.6391,43.6846,26700.0
2010-02-04 12:20:00,67.19,67.27,67.14,67.22,23600.0,43.6651,43.7171,43.6326,43.6846,23600.0
2010-02-04 12:25:00,67.22,67.37,67.13,67.13,17300.0,43.6846,43.7821,43.6261,43.6261,17300.0
2010-02-04 12:30:00,67.15,67.35,67.11,67.31,17800.0,43.6391,43.7691,43.6131,43.7431,17800.0
2010-02-04 12:35:00,67.3,67.3,67.18,67.24,20600.0,43.7366,43.7366,43.6586,43.6976,20600.0
2010-02-04 12:40:00,67.24,67.29,67.02,67.22,58700.0,43.6976,43.7301,43.5546,43.6846,58700.0
2010-02-04 12:45:00,67.18,67.21,66.8,66.81,37200.0,43.6586,43.6781,43.4116,43.4181,37200.0
2010-02-04 12:50:00,66.81,67.03,66.8,67.03,33800.0,43.4181,43.5611,43.4116,43.5611,33800.0
2010-02-04 12:55:00,67.02,67.17,66.94,67.11,27000.0,43.5546,43.6521,43.5026,43.6131,27000.0
2010-02-04 13:00:00,67.11,67.18,67.07,67.07,28400.0,43.6131,43.6586,43.5871,43.5871,28400.0
2010-02-04 13:05:00,67.07,67.25,67.02,67.22,17500.0,43.5871,43.7041,43.5546,43.6846,17500.0
2010-02-04 13:10:00,67.19,67.19,67.02,67.16,23100.0,43.6651,43.6651,43.5546,43.6456,23100.0
2010-02-04 13:15:00,67.11,67.16,67.06,67.1,28400.0,43.6131,43.6456,43.5806,43.6066,28400.0
2010-02-04 13:20:00,67.13,67.2,67.01,67.11,45200.0,43.6261,43.6716,43.5481,43.6131,45200.0
2010-02-04 13:25:00,67.11,67.28,67.11,67.28,33100.0,43.6131,43.7236,43.6131,43.7236,33100.0
2010-02-04 13:30:00,67.28,67.34,67.21,67.23,30800.0,43.7236,43.7626,43.6781,43.6911,30800.0
2010-02-04 13:35:00,67.23,67.23,67.03,67.05,44000.0,43.6911,43.6911,43.5611,43.5741,44000.0
2010-02-04 13:40:00,67.04,67.06,66.8,66.8,44400.0,43.5676,43.5806,43.4116,43.4116,44400.0
2010-02-04 13:45:00,66.8,67.02,66.72,66.96,49900.0,43.4116,43.5546,43.3596,43.5156,49900.0
2010-02-04 13:50:00,66.96,67.07,66.84,66.89,26800.0,43.5156,43.5871,43.4376,43.4701,26800.0
2010-02-04 13:55:00,66.92,67.0,66.82,66.86,24900.0,43.4896,43.5416,43.4246,43.4506,24900.0
2010-02-04 14:00:00,66.9,67.02,66.84,66.92,29700.0,43.4766,43.5546,43.4376,43.4896,29700.0
2010-02-04 14:05:00,66.92,66.97,66.8,66.86,29200.0,43.4896,43.5221,43.4116,43.4506,29200.0
2010-02-04 14:10:00,66.88,66.95,66.79,66.85,46500.0,43.4636,43.5091,43.4051,43.4441,46500.0
2010-02-04 14:15:00,66.84,67.3,66.72,66.97,47600.0,43.4376,43.7366,43.3596,43.5221,47600.0
2010-02-04 14:20:00,66.97,67.26,66.94,67.18,41900.0,43.5221,43.7106,43.5026,43.6586,41900.0
2010-02-04 14:25:00,67.17,67.26,67.07,67.2,37600.0,43.6521,43.7106,43.5871,43.6716,37600.0
2010-02-04 14:30:00,67.2,67.39,67.15,67.32,44900.0,43.6716,43.7951,43.6391,43.7496,44900.0
2010-02-04 14:35:00,67.33,67.43,67.32,67.36,34800.0,43.7561,43.8211,43.7496,43.7756,34800.0
2010-02-04 14:40:00,67.38,67.42,67.29,67.29,34900.0,43.7886,43.8146,43.7301,43.7301,34900.0
2010-02-04 14:45:00,67.29,67.4,67.28,67.4,32000.0,43.7301,43.8016,43.7236,43.8016,32000.0
2010-02-04 14:50:00,67.4,67.42,67.16,67.17,38700.0,43.8016,43.8146,43.6456,43.6521,38700.0
2010-02-04 14:55:00,67.18,67.39,67.18,67.33,36100.0,43.6586,43.7951,43.6586,43.7561,36100.0
2010-02-04 15:00:00,67.32,67.37,67.18,67.28,54400.0,43.7496,43.7821,43.6586,43.7236,54400.0
2010-02-04 15:05:00,67.29,67.32,67.2,67.26,32300.0,43.7301,43.7496,43.6716,43.7106,32300.0
2010-02-04 15:10:00,67.23,67.24,67.12,67.14,46000.0,43.6911,43.6976,43.6196,43.6326,46000.0
2010-02-04 15:15:00,67.13,67.2,66.97,67.08,62100.0,43.6261,43.6716,43.5221,43.5936,62100.0
2010-02-04 15:20:00,67.06,67.11,66.93,67.01,64000.0,43.5806,43.6131,43.4961,43.5481,64000.0
2010-02-04 15:25:00,67.03,67.18,67.01,67.13,62800.0,43.5611,43.6586,43.5481,43.6261,62800.0
2010-02-04 15:30:00,67.13,67.21,67.04,67.16,81300.0,43.6261,43.6781,43.5676,43.6456,81300.0
2010-02-04 15:35:00,67.16,67.18,66.88,66.99,115000.0,43.6456,43.6586,43.4636,43.5351,115000.0
2010-02-04 15:40:00,66.98,67.06,66.89,66.95,118400.0,43.5286,43.5806,43.4701,43.5091,118400.0
2010-02-04 15:45:00,66.95,67.07,66.89,66.9,95800.0,43.5091,43.5871,43.4701,43.4766,95800.0
2010-02-04 15:50:00,66.91,67.06,66.91,67.0,128400.0,43.4831,43.5806,43.4831,43.5416,128400.0
2010-02-04 15:55:00,67.0,67.01,66.77,66.84,261100.0,43.5416,43.5481,43.3921,43.4376,261100.0
2010-02-05 09:30:00,66.73,67.2,66.31,66.37,132400.0,43.3661,43.6716,43.0932,43.1322,132400.0
2010-02-05 09:35:00,66.33,66.7,66.21,66.58,127200.0,43.1062,43.3466,43.0282,43.2687,127200.0
2010-02-05 09:40:00,66.61,67.01,66.33,66.48,52900.0,43.2882,43.5481,43.1062,43.2037,52900.0
2010-02-05 09:45:00,66.46,66.87,66.27,66.32,37600.0,43.1907,43.4571,43.0672,43.0997,37600.0
2010-02-05 09:50:00,66.3,66.73,66.14,66.17,57800.0,43.0867,43.3661,42.9827,43.0022,57800.0
2010-02-05 09:55:00,66.16,66.35,66.07,66.14,44500.0,42.9957,43.1192,42.9372,42.9827,44500.0
2010-02-05 10:00:00,66.13,66.3,66.01,66.01,25600.0,42.9762,43.0867,42.8982,42.8982,25600.0
2010-02-05 10:05:00,66.01,66.01,65.62,65.76,65900.0,42.8982,42.8982,42.6448,42.7358,65900.0
2010-02-05 10:10:00,65.72,66.18,65.66,66.11,44600.0,42.7098,43.0087,42.6708,42.9632,44600.0
2010-02-05 10:15:00,66.13,66.24,65.71,65.8,35700.0,42.9762,43.0477,42.7033,42.7618,35700.0
2010-02-05 10:20:00,65.81,66.35,65.78,66.28,34500.0,42.7683,43.1192,42.7488,43.0737,34500.0
2010-02-05 10:25:00,66.32,66.67,66.22,66.67,85400.0,43.0997,43.3272,43.0347,43.3272,85400.0
2010-02-05 10:30:00,66.65,66.95,66.61,66.93,51400.0,43.3142,43.5091,43.2882,43.4961,51400.0
2010-02-05 10:35:00,66.89,66.98,66.56,66.84,40600.0,43.4701,43.5286,43.2557,43.4376,40600.0
2010-02-05 10:40:00,66.82,67.06,66.77,66.81,49700.0,43.4246,43.5806,43.3921,43.4181,49700.0
2010-02-05 10:45:00,66.81,66.85,66.56,66.7,35800.0,43.4181,43.4441,43.2557,43.3466,35800.0
2010-02-05 10:50:00,66.72,66.97,66.68,66.8,36500.0,43.3596,43.5221,43.3337,43.4116,36500.0
2010-02-05 10:55:00,66.74,66.74,66.48,66.56,29800.0,43.3726,43.3726,43.2037,43.2557,29800.0
2010-02-05 11:00:00,66.55,66.63,66.21,66.3,27100.0,43.2492,43.3012,43.0282,43.0867,27100.0
2010-02-05 11:05:00,66.27,66.49,66.14,66.44,11800.0,43.0672,43.2102,42.9827,43.1777,11800.0
2010-02-05 11:10:00,66.45,66.46,66.22,66.38,21500.0,43.1842,43.1907,43.0347,43.1387,21500.0
2010-02-05 11:15:00,66.37,66.58,66.29,66.58,16800.0,43.1322,43.2687,43.0802,43.2687,16800.0
2010-02-05 11:20:00,66.58,66.58,66.14,66.53,17600.0,43.2687,43.2687,42.9827,43.2362,17600.0
2010-02-05 11:25:00,66.5,66.59,66.21,66.21,13300.0,43.2167,43.2752,43.0282,43.0282,13300.0
2010-02-05 11:30:00,66.24,66.27,65.75,65.75,34700.0,43.0477,43.0672,42.7293,42.7293,34700.0
2010-02-05 11:35:00,65.77,65.82,65.5,65.62,60400.0,42.7423,42.7748,42.5668,42.6448,60400.0
2010-02-05 11:40:00,65.6,65.65,65.32,65.5,60800.0,42.6318,42.6643,42.4498,42.5668,60800.0
2010-02-05 11:45:00,65.5,65.5,65.09,65.43,62100.0,42.5668,42.5668,42.3003,42.5213,62100.0
2010-02-05 11:50:00,65.35,65.45,65.11,65.26,45800.0,42.4693,42.5343,42.3133,42.4108,45800.0
2010-02-05 11:55:00,65.23,65.46,65.23,65.36,28900.0,42.3913,42.5408,42.3913,42.4758,28900.0
2010-02-05 12:00:00,65.36,65.55,65.31,65.37,36500.0,42.4758,42.5993,42.4433,42.4823,36500.0
2010-02-05 12:05:00,65.38,65.66,65.35,65.58,40000.0,42.4888,42.6708,42.4693,42.6188,40000.0
2010-02-05 12:10:00,65.59,65.62,65.37,65.48,42400.0,42.6253,42.6448,42.4823,42.5538,42400.0
2010-02-05 12:15:00,65.49,65.72,65.36,65.66,32500.0,42.5603,42.7098,42.4758,42.6708,32500.0
2010-02-05 12:20:00,65.69,65.83,65.57,65.65,33000.0,42.6903,42.7813,42.6123,42.6643,33000.0
2010-02-05 12:25:00,65.62,65.85,65.59,65.83,23900.0,42.6448,42.7943,42.6253,42.7813,23900.0
2010-02-05 12:30:00,65.79,65.86,65.57,65.72,22700.0,42.7553,42.8008,42.6123,42.7098,22700.0
2010-02-05 12:35:00,65.74,65.81,65.45,65.45,30100.0,42.7228,42.7683,42.5343,42.5343,30100.0
2010-02-05 12:40:00,65.42,65.71,65.38,65.7,32400.0,42.5148,42.7033,42.4888,42.6968,32400.0
2010-02-05 12:45:00,65.7,65.76,65.58,65.58,31300.0,42.6968,42.7358,42.6188,42.6188,31300.0
2010-02-05 12:50:00,65.58,65.62,65.31,65.53,38800.0,42.6188,42.6448,42.4433,42.5863,38800.0
2010-02-05 12:55:00,65.53,65.64,65.44,65.56,23000.0,42.5863,42.6578,42.5278,42.6058,23000.0
2010-02-05 13:00:00,65.56,65.57,65.35,65.52,22600.0,42.6058,42.6123,42.4693,42.5798,22600.0
2010-02-05 13:05:00,65.53,65.53,65.27,65.33,21700.0,42.5863,42.5863,42.4173,42.4563,21700.0
2010-02-05 13:10:00,65.33,65.43,65.22,65.42,29500.0,42.4563,42.5213,42.3848,42.5148,29500.0
2010-02-05 13:15:00,65.4,65.42,65.28,65.38,11700.0,42.5018,42.5148,42.4238,42.4888,11700.0
2010-02-05 13:20:00,65.4,65.43,65.1,65.11,39300.0,42.5018,42.5213,42.3068,42.3133,39300.0
2010-02-05 13:25:00,65.12,65.27,65.0,65.13,59900.0,42.3198,42.4173,42.2419,42.3263,59900.0
2010-02-05 13:30:00,65.13,65.21,65.02,65.12,76800.0,42.3263,42.3783,42.2549,42.3198,76800.0
2010-02-05 13:35:00,65.14,65.21,64.84,65.01,108800.0,42.3328,42.3783,42.1379,42.2484,108800.0
2010-02-05 13:40:00,65.04,65.07,64.79,64.9,72600.0,42.2679,42.2874,42.1054,42.1769,72600.0
2010-02-05 13:45:00,64.89,65.08,64.86,65.07,22800.0,42.1704,42.2939,42.1509,42.2874,22800.0
2010-02-05 13:50:00,65.07,65.08,64.97,64.98,31200.0,42.2874,42.2939,42.2224,42.2289,31200.0
2010-02-05 13:55:00,64.97,65.02,64.66,64.69,47800.0,42.2224,42.2549,42.0209,42.0404,47800.0
2010-02-05 14:00:00,64.7,65.04,64.68,65.02,74600.0,42.0469,42.2679,42.0339,42.2549,74600.0
2010-02-05 14:05:00,65.02,65.04,64.74,64.77,79800.0,42.2549,42.2679,42.0729,42.0924,79800.0
2010-02-05 14:10:00,64.77,64.95,64.69,64.95,49400.0,42.0924,42.2094,42.0404,42.2094,49400.0
2010-02-05 14:15:00,64.97,65.19,64.95,65.05,62700.0,42.2224,42.3653,42.2094,42.2744,62700.0
2010-02-05 14:20:00,65.1,65.27,64.99,65.2,40800.0,42.3068,42.4173,42.2354,42.3718,40800.0
2010-02-05 14:25:00,65.24,65.4,65.14,65.28,40600.0,42.3978,42.5018,42.3328,42.4238,40600.0
2010-02-05 14:30:00,65.26,65.27,65.0,65.15,57700.0,42.4108,42.4173,42.2419,42.3393,57700.0
2010-02-05 14:35:00,65.16,65.3,65.0,65.06,48400.0,42.3458,42.4368,42.2419,42.2809,48400.0
2010-02-05 14:40:00,65.07,65.09,64.82,64.87,70200.0,42.2874,42.3003,42.1249,42.1574,70200.0
2010-02-05 14:45:00,64.86,65.13,64.72,65.04,61700.0,42.1509,42.3263,42.0599,42.2679,61700.0
2010-02-05 14:50:00,65.01,65.3,65.01,65.3,37600.0,42.2484,42.4368,42.2484,42.4368,37600.0
2010-02-05 14:55:00,65.3,65.34,65.04,65.3,42100.0,42.4368,42.4628,42.2679,42.4368,42100.0
2010-02-05 15:00:00,65.29,65.65,65.29,65.5,67700.0,42.4303,42.6643,42.4303,42.5668,67700.0
2010-02-05 15:05:00,65.51,66.13,65.49,65.96,131600.0,42.5733,42.9762,42.5603,42.8657,131600.0
2010-02-05 15:10:00,65.95,66.38,65.84,66.37,81600.0,42.8592,43.1387,42.7878,43.1322,81600.0
2010-02-05 15:15:00,66.38,66.38,65.84,66.26,105400.0,43.1387,43.1387,42.7878,43.0607,105400.0
2010-02-05 15:20:00,66.25,66.42,66.13,66.18,71400.0,43.0542,43.1647,42.9762,43.0087,71400.0
2010-02-05 15:25:00,66.18,66.32,66.03,66.15,86300.0,43.0087,43.0997,42.9112,42.9892,86300.0
2010-02-05 15:30:00,66.18,66.7,66.03,66.54,108300.0,43.0087,43.3466,42.9112,43.2427,108300.0
2010-02-05 15:35:00,66.51,66.66,66.37,66.48,87400.0,43.2232,43.3207,43.1322,43.2037,87400.0
2010-02-05 15:40:00,66.49,66.63,66.31,66.49,94200.0,43.2102,43.3012,43.0932,43.2102,94200.0
2010-02-05 15:45:00,66.46,66.5,66.02,66.04,140300.0,43.1907,43.2167,42.9047,42.9177,140300.0
2010-02-05 15:50:00,66.06,66.64,66.04,66.58,159400.0,42.9307,43.3077,42.9177,43.2687,159400.0
2010-02-05 15:55:00,66.64,66.75,66.56,66.67,204400.0,43.3077,43.3791,43.2557,43.3272,204400.0
2010-02-08 09:30:00,66.63,66.83,66.12,66.23,75700.0,43.3012,43.4311,42.9697,43.0412,75700.0
2010-02-08 09:35:00,66.21,66.64,65.81,66.63,68500.0,43.0282,43.3077,42.7683,43.3012,68500.0
2010-02-08 09:40:00,66.6,66.77,66.31,66.72,61100.0,43.2817,43.3921,43.0932,43.3596,61100.0
2010-02-08 09:45:00,66.72,66.72,66.3,66.34,31600.0,43.3596,43.3596,43.0867,43.1127,31600.0
2010-02-08 09:50:00,66.36,66.53,66.09,66.37,33900.0,43.1257,43.2362,42.9502,43.1322,33900.0
2010-02-08 09:55:00,66.34,66.54,66.17,66.39,26100.0,43.1127,43.2427,43.0022,43.1452,26100.0
2010-02-08 10:00:00,66.4,66.66,66.27,66.47,45600.0,43.1517,43.3207,43.0672,43.1972,45600.0
2010-02-08 10:05:00,66.5,66.7,66.41,66.53,38400.0,43.2167,43.3466,43.1582,43.2362,38400.0
2010-02-08 10:10:00,66.53,67.11,66.53,66.86,39900.0,43.2362,43.6131,43.2362,43.4506,39900.0
2010-02-08 10:15:00,66.88,67.06,66.77,66.92,32800.0,43.4636,43.5806,43.3921,43.4896,32800.0
2010-02-08 10:20:00,66.93,67.0,66.78,66.92,89500.0,43.4961,43.5416,43.3986,43.4896,89500.0
2010-02-08 10:25:00,66.93,67.27,66.8,67.0,37600.0,43.4961,43.7171,43.4116,43.5416,37600.0
2010-02-08 10:30:00,67.0,67.03,66.7,66.8,39200.0,43.5416,43.5611,43.3466,43.4116,39200.0
2010-02-08 10:35:00,66.84,67.11,66.75,66.82,34600.0,43.4376,43.6131,43.3791,43.4246,34600.0
2010-02-08 10:40:00,66.83,67.12,66.81,67.1,35000.0,43.4311,43.6196,43.4181,43.6066,35000.0
2010-02-08 10:45:00,67.1,67.37,67.08,67.37,41100.0,43.6066,43.7821,43.5936,43.7821,41100.0
2010-02-08 10:50:00,67.42,67.5,67.2,67.25,26700.0,43.8146,43.8665,43.6716,43.7041,26700.0
2010-02-08 10:55:00,67.22,67.44,67.22,67.44,11900.0,43.6846,43.8276,43.6846,43.8276,11900.0
2010-02-08 11:00:00,67.46,67.6,67.39,67.55,35600.0,43.8406,43.9315,43.7951,43.899,35600.0
2010-02-08 11:05:00,67.52,67.61,67.38,67.53,33400.0,43.8795,43.938,43.7886,43.886,33400.0
2010-02-08 11:10:00,67.49,67.52,67.31,67.31,21900.0,43.86,43.8795,43.7431,43.7431,21900.0
2010-02-08 11:15:00,67.3,67.39,67.08,67.25,36800.0,43.7366,43.7951,43.5936,43.7041,36800.0
2010-02-08 11:20:00,67.26,67.33,67.15,67.18,19300.0,43.7106,43.7561,43.6391,43.6586,19300.0
2010-02-08 11:25:00,67.19,67.23,66.94,67.06,42100.0,43.6651,43.6911,43.5026,43.5806,42100.0
2010-02-08 11:30:00,67.05,67.11,66.92,66.98,27300.0,43.5741,43.6131,43.4896,43.5286,27300.0
2010-02-08 11:35:00,66.97,67.16,66.97,67.14,21800.0,43.5221,43.6456,43.5221,43.6326,21800.0
2010-02-08 11:40:00,67.14,67.4,67.07,67.38,31200.0,43.6326,43.8016,43.5871,43.7886,31200.0
2010-02-08 11:45:00,67.38,67.41,67.27,67.3,25500.0,43.7886,43.8081,43.7171,43.7366,25500.0
2010-02-08 11:50:00,67.33,67.34,67.01,67.07,22000.0,43.7561,43.7626,43.5481,43.5871,22000.0
2010-02-08 11:55:00,67.02,67.14,66.96,67.1,16100.0,43.5546,43.6326,43.5156,43.6066,16100.0
2010-02-08 12:00:00,67.1,67.25,67.02,67.02,18300.0,43.6066,43.7041,43.5546,43.5546,18300.0
2010-02-08 12:05:00,67.05,67.23,67.01,67.17,29900.0,43.5741,43.6911,43.5481,43.6521,29900.0
2010-02-08 12:10:00,67.17,67.18,66.71,66.75,51500.0,43.6521,43.6586,43.3531,43.3791,51500.0
2010-02-08 12:15:00,66.75,67.0,66.75,66.92,39900.0,43.3791,43.5416,43.3791,43.4896,39900.0
2010-02-08 12:20:00,66.89,67.03,66.86,67.03,26900.0,43.4701,43.5611,43.4506,43.5611,26900.0
2010-02-08 12:25:00,67.03,67.17,67.03,67.17,9800.0,43.5611,43.6521,43.5611,43.6521,9800.0
2010-02-08 12:30:00,67.18,67.21,66.94,67.02,35200.0,43.6586,43.6781,43.5026,43.5546,35200.0
2010-02-08 12:35:00,67.02,67.24,66.98,67.19,17300.0,43.5546,43.6976,43.5286,43.6651,17300.0
2010-02-08 12:40:00,67.17,67.19,66.97,67.11,25300.0,43.6521,43.6651,43.5221,43.6131,25300.0
2010-02-08 12:45:00,67.12,67.16,67.0,67.05,49900.0,43.6196,43.6456,43.5416,43.5741,49900.0
2010-02-08 12:50:00,67.05,67.22,67.05,67.22,21800.0,43.5741,43.6846,43.5741,43.6846,21800.0
2010-02-08 12:55:00,67.22,67.26,67.13,67.15,13100.0,43.6846,43.7106,43.6261,43.6391,13100.0
2010-02-08 13:00:00,67.16,67.2,67.0,67.03,16400.0,43.6456,43.6716,43.5416,43.5611,16400.0
2010-02-08 13:05:00,67.02,67.13,66.9,66.9,41600.0,43.5546,43.6261,43.4766,43.4766,41600.0
2010-02-08 13:10:00,66.9,66.92,66.75,66.9,18700.0,43.4766,43.4896,43.3791,43.4766,18700.0
2010-02-08 13:15:00,66.87,66.89,66.66,66.79,55400.0,43.4571,43.4701,43.3207,43.4051,55400.0
2010-02-08 13:20:00,66.8,66.83,66.74,66.74,24800.0,43.4116,43.4311,43.3726,43.3726,24800.0
2010-02-08 13:25:00,66.72,66.72,66.65,66.72,30800.0,43.3596,43.3596,43.3142,43.3596,30800.0
2010-02-08 13:30:00,66.72,66.82,66.72,66.77,24300.0,43.3596,43.4246,43.3596,43.3921,24300.0
2010-02-08 13:35:00,66.77,66.85,66.76,66.77,14700.0,43.3921,43.4441,43.3856,43.3921,14700.0
2010-02-08 13:40:00,66.78,66.81,66.71,66.72,9500.0,43.3986,43.4181,43.3531,43.3596,9500.0
2010-02-08 13:45:00,66.76,66.79,66.69,66.79,37200.0,43.3856,43.4051,43.3401,43.4051,37200.0
2010-02-08 13:50:00,66.76,66.88,66.7,66.73,25300.0,43.3856,43.4636,43.3466,43.3661,25300.0
2010-02-08 13:55:00,66.74,66.83,66.66,66.66,25700.0,43.3726,43.4311,43.3207,43.3207,25700.0
2010-02-08 14:00:00,66.69,66.85,66.67,66.78,20200.0,43.3401,43.4441,43.3272,43.3986,20200.0
2010-02-08 14:05:00,66.78,66.92,66.77,66.88,11400.0,43.3986,43.4896,43.3921,43.4636,11400.0
2010-02-08 14:10:00,66.82,67.03,66.77,67.03,10300.0,43.4246,43.5611,43.3921,43.5611,10300.0
2010-02-08 14:15:00,67.04,67.11,66.89,66.92,18000.0,43.5676,43.6131,43.4701,43.4896,18000.0
2010-02-08 14:20:00,66.91,66.91,66.68,66.89,21100.0,43.4831,43.4831,43.3337,43.4701,21100.0
2010-02-08 14:25:00,66.86,66.93,66.84,66.86,11300.0,43.4506,43.4961,43.4376,43.4506,11300.0
2010-02-08 14:30:00,66.86,66.86,66.68,66.69,19800.0,43.4506,43.4506,43.3337,43.3401,19800.0
2010-02-08 14:35:00,66.73,66.75,66.63,66.67,30600.0,43.3661,43.3791,43.3012,43.3272,30600.0
2010-02-08 14:40:00,66.66,66.69,66.54,66.59,28800.0,43.3207,43.3401,43.2427,43.2752,28800.0
2010-02-08 14:45:00,66.6,66.68,66.58,66.64,13800.0,43.2817,43.3337,43.2687,43.3077,13800.0
2010-02-08 14:50:00,66.61,66.84,66.61,66.81,17400.0,43.2882,43.4376,43.2882,43.4181,17400.0
2010-02-08 14:55:00,66.8,66.84,66.62,66.68,28600.0,43.4116,43.4376,43.2947,43.3337,28600.0
2010-02-08 15:00:00,66.67,66.71,66.42,66.57,62700.0,43.3272,43.3531,43.1647,43.2622,62700.0
2010-02-08 15:05:00,66.57,66.63,66.38,66.41,64500.0,43.2622,43.3012,43.1387,43.1582,64500.0
2010-02-08 15:10:00,66.41,66.52,66.31,66.52,33600.0,43.1582,43.2297,43.0932,43.2297,33600.0
2010-02-08 15:15:00,66.5,66.51,66.29,66.33,32000.0,43.2167,43.2232,43.0802,43.1062,32000.0
2010-02-08 15:20:00,66.32,66.49,66.32,66.41,45300.0,43.0997,43.2102,43.0997,43.1582,45300.0
2010-02-08 15:25:00,66.4,66.48,66.31,66.48,57500.0,43.1517,43.2037,43.0932,43.2037,57500.0
2010-02-08 15:30:00,66.49,66.68,66.45,66.61,39900.0,43.2102,43.3337,43.1842,43.2882,39900.0
2010-02-08 15:35:00,66.61,66.61,66.44,66.54,34200.0,43.2882,43.2882,43.1777,43.2427,34200.0
2010-02-08 15:40:00,66.52,66.52,66.37,66.46,73700.0,43.2297,43.2297,43.1322,43.1907,73700.0
2010-02-08 15:45:00,66.49,66.51,66.19,66.27,104300.0,43.2102,43.2232,43.0152,43.0672,104300.0
2010-02-08 15:50:00,66.28,66.29,66.06,66.06,92300.0,43.0737,43.0802,42.9307,42.9307,92300.0
2010-02-08 15:55:00,66.06,66.15,66.03,66.13,81100.0,42.9307,42.9892,42.9112,42.9762,81100.0
2010-02-09 09:30:00,67.11,67.47,67.11,67.28,70500.0,43.6131,43.8471,43.6131,43.7236,70500.0
2010-02-09 09:35:00,67.3,67.41,67.26,67.35,72800.0,43.7366,43.8081,43.7106,43.7691,72800.0
2010-02-09 09:40:00,67.35,67.56,67.35,67.5,81100.0,43.7691,43.9055,43.7691,43.8665,81100.0
2010-02-09 09:45:00,67.53,67.53,67.15,67.18,74400.0,43.886,43.886,43.6391,43.6586,74400.0
2010-02-09 09:50:00,67.19,67.37,67.18,67.25,78700.0,43.6651,43.7821,43.6586,43.7041,78700.0
2010-02-09 09:55:00,67.26,67.45,67.25,67.3,44200.0,43.7106,43.8341,43.7041,43.7366,44200.0
2010-02-09 10:00:00,67.31,67.32,67.11,67.25,56200.0,43.7431,43.7496,43.6131,43.7041,56200.0
2010-02-09 10:05:00,67.23,67.28,67.1,67.14,42400.0,43.6911,43.7236,43.6066,43.6326,42400.0
2010-02-09 10:10:00,67.13,67.43,67.13,67.41,30800.0,43.6261,43.8211,43.6261,43.8081,30800.0
2010-02-09 10:15:00,67.4,67.67,67.37,67.6,52700.0,43.8016,43.977,43.7821,43.9315,52700.0
2010-02-09 10:20:00,67.59,67.72,67.56,67.63,38000.0,43.925,44.0095,43.9055,43.951,38000.0
2010-02-09 10:25:00,67.63,67.64,67.43,67.5,29400.0,43.951,43.9575,43.8211,43.8665,29400.0
2010-02-09 10:30:00,67.5,67.71,67.42,67.71,33200.0,43.8665,44.003,43.8146,44.003,33200.0
2010-02-09 10:35:00,67.72,67.82,67.56,67.56,45400.0,44.0095,44.0745,43.9055,43.9055,45400.0
2010-02-09 10:40:00,67.55,67.67,67.33,67.43,33200.0,43.899,43.977,43.7561,43.8211,33200.0
2010-02-09 10:45:00,67.35,67.39,67.18,67.33,23400.0,43.7691,43.7951,43.6586,43.7561,23400.0
2010-02-09 10:50:00,67.32,67.32,67.13,67.31,25100.0,43.7496,43.7496,43.6261,43.7431,25100.0
2010-02-09 10:55:00,67.32,67.35,67.04,67.08,23700.0,43.7496,43.7691,43.5676,43.5936,23700.0
2010-02-09 11:00:00,67.07,67.08,66.75,66.92,48000.0,43.5871,43.5936,43.3791,43.4896,48000.0
2010-02-09 11:05:00,66.92,66.93,66.7,66.75,35700.0,43.4896,43.4961,43.3466,43.3791,35700.0
2010-02-09 11:10:00,66.73,66.98,66.61,66.94,43500.0,43.3661,43.5286,43.2882,43.5026,43500.0
2010-02-09 11:15:00,66.92,67.01,66.71,67.01,26200.0,43.4896,43.5481,43.3531,43.5481,26200.0
2010-02-09 11:20:00,66.99,67.12,66.83,66.87,25000.0,43.5351,43.6196,43.4311,43.4571,25000.0
2010-02-09 11:25:00,66.84,66.85,66.5,66.66,31400.0,43.4376,43.4441,43.2167,43.3207,31400.0
2010-02-09 11:30:00,66.67,67.22,66.53,67.13,88500.0,43.3272,43.6846,43.2362,43.6261,88500.0
2010-02-09 11:35:00,67.19,67.41,66.96,67.21,134100.0,43.6651,43.8081,43.5156,43.6781,134100.0
2010-02-09 11:40:00,67.22,67.34,66.94,67.33,145200.0,43.6846,43.7626,43.5026,43.7561,145200.0
2010-02-09 11:45:00,67.35,67.45,67.11,67.29,64100.0,43.7691,43.8341,43.6131,43.7301,64100.0
2010-02-09 11:50:00,67.28,67.69,67.24,67.58,56400.0,43.7236,43.99,43.6976,43.9185,56400.0
2010-02-09 11:55:00,67.6,67.63,67.35,67.4,29800.0,43.9315,43.951,43.7691,43.8016,29800.0
2010-02-09 12:00:00,67.4,67.78,67.38,67.71,60700.0,43.8016,44.0485,43.7886,44.003,60700.0
2010-02-09 12:05:00,67.7,68.05,67.68,67.98,57800.0,43.9965,44.224,43.9835,44.1785,57800.0
2010-02-09 12:10:00,67.97,68.25,67.97,68.24,57500.0,44.172,44.354,44.172,44.3475,57500.0
2010-02-09 12:15:00,68.25,68.46,68.23,68.32,77300.0,44.354,44.4904,44.341,44.3994,77300.0
2010-02-09 12:20:00,68.32,68.41,68.29,68.32,48700.0,44.3994,44.4579,44.3799,44.3994,48700.0
2010-02-09 12:25:00,68.29,68.39,68.23,68.24,45000.0,44.3799,44.4449,44.341,44.3475,45000.0
2010-02-09 12:30:00,68.24,68.35,68.21,68.23,30000.0,44.3475,44.4189,44.328,44.341,30000.0
2010-02-09 12:35:00,68.23,68.35,68.19,68.28,46700.0,44.341,44.4189,44.315,44.3735,46700.0
2010-02-09 12:40:00,68.26,68.31,67.53,67.61,107000.0,44.3605,44.3929,43.886,43.938,107000.0
2010-02-09 12:45:00,67.62,68.04,67.55,67.86,78300.0,43.9445,44.2175,43.899,44.1005,78300.0
2010-02-09 12:50:00,67.88,67.99,67.67,67.89,55800.0,44.1135,44.185,43.977,44.12,55800.0
2010-02-09 12:55:00,67.88,68.15,67.83,68.03,24500.0,44.1135,44.289,44.081,44.211,24500.0
2010-02-09 13:00:00,68.04,68.22,67.92,67.92,24600.0,44.2175,44.3345,44.1395,44.1395,24600.0
2010-02-09 13:05:00,67.93,68.14,67.92,68.03,21700.0,44.146,44.2825,44.1395,44.211,21700.0
2010-02-09 13:10:00,68.03,68.07,67.84,67.86,16800.0,44.211,44.237,44.0875,44.1005,16800.0
2010-02-09 13:15:00,67.84,67.85,67.73,67.8,10200.0,44.0875,44.094,44.016,44.0615,10200.0
2010-02-09 13:20:00,67.81,67.88,67.66,67.86,15400.0,44.068,44.1135,43.9705,44.1005,15400.0
2010-02-09 13:25:00,67.89,67.99,67.71,67.76,16300.0,44.12,44.185,44.003,44.0355,16300.0
2010-02-09 13:30:00,67.75,67.84,67.69,67.75,20500.0,44.029,44.0875,43.99,44.029,20500.0
2010-02-09 13:35:00,67.72,67.78,67.64,67.67,49200.0,44.0095,44.0485,43.9575,43.977,49200.0
2010-02-09 13:40:00,67.67,67.67,67.5,67.65,23900.0,43.977,43.977,43.8665,43.964,23900.0
2010-02-09 13:45:00,67.66,67.72,67.58,67.69,25000.0,43.9705,44.0095,43.9185,43.99,25000.0
2010-02-09 13:50:00,67.67,67.78,67.59,67.71,19100.0,43.977,44.0485,43.925,44.003,19100.0
2010-02-09 13:55:00,67.7,67.73,67.56,67.6,13900.0,43.9965,44.016,43.9055,43.9315,13900.0
2010-02-09 14:00:00,67.61,67.72,67.57,67.57,13500.0,43.938,44.0095,43.912,43.912,13500.0
2010-02-09 14:05:00,67.62,67.7,67.52,67.57,19500.0,43.9445,43.9965,43.8795,43.912,19500.0
2010-02-09 14:10:00,67.54,67.64,67.53,67.54,10700.0,43.8925,43.9575,43.886,43.8925,10700.0
2010-02-09 14:15:00,67.53,67.58,67.31,67.33,34000.0,43.886,43.9185,43.7431,43.7561,34000.0
2010-02-09 14:20:00,67.33,67.38,67.2,67.21,71200.0,43.7561,43.7886,43.6716,43.6781,71200.0
2010-02-09 14:25:00,67.21,67.33,67.19,67.27,43200.0,43.6781,43.7561,43.6651,43.7171,43200.0
2010-02-09 14:30:00,67.3,67.42,67.29,67.32,46600.0,43.7366,43.8146,43.7301,43.7496,46600.0
2010-02-09 14:35:00,67.33,67.38,67.17,67.17,37700.0,43.7561,43.7886,43.6521,43.6521,37700.0
2010-02-09 14:40:00,67.17,67.31,67.06,67.07,84500.0,43.6521,43.7431,43.5806,43.5871,84500.0
2010-02-09 14:45:00,67.06,67.15,66.98,67.13,39900.0,43.5806,43.6391,43.5286,43.6261,39900.0
2010-02-09 14:50:00,67.14,67.16,66.9,67.02,75500.0,43.6326,43.6456,43.4766,43.5546,75500.0
2010-02-09 14:55:00,67.03,67.35,67.02,67.25,45000.0,43.5611,43.7691,43.5546,43.7041,45000.0
2010-02-09 15:00:00,67.23,67.45,67.18,67.39,67400.0,43.6911,43.8341,43.6586,43.7951,67400.0
2010-02-09 15:05:00,67.39,67.51,67.3,67.35,42700.0,43.7951,43.873,43.7366,43.7691,42700.0
2010-02-09 15:10:00,67.31,67.44,67.2,67.44,42800.0,43.7431,43.8276,43.6716,43.8276,42800.0
2010-02-09 15:15:00,67.45,67.45,67.31,67.42,30500.0,43.8341,43.8341,43.7431,43.8146,30500.0
2010-02-09 15:20:00,67.41,67.55,67.4,67.46,36000.0,43.8081,43.899,43.8016,43.8406,36000.0
2010-02-09 15:25:00,67.48,67.61,67.44,67.49,45700.0,43.8536,43.938,43.8276,43.86,45700.0
2010-02-09 15:30:00,67.49,67.53,67.34,67.48,37300.0,43.86,43.886,43.7626,43.8536,37300.0
2010-02-09 15:35:00,67.47,67.47,67.28,67.31,35200.0,43.8471,43.8471,43.7236,43.7431,35200.0
2010-02-09 15:40:00,67.32,67.44,67.25,67.3,81500.0,43.7496,43.8276,43.7041,43.7366,81500.0
2010-02-09 15:45:00,67.31,67.37,67.24,67.34,35300.0,43.7431,43.7821,43.6976,43.7626,35300.0
2010-02-09 15:50:00,67.35,67.36,66.98,67.05,84800.0,43.7691,43.7756,43.5286,43.5741,84800.0
2010-02-09 15:55:00,67.07,67.29,67.03,67.26,106900.0,43.5871,43.7301,43.5611,43.7106,106900.0
2010-02-10 09:30:00,67.09,67.15,66.63,66.98,134700.0,43.6001,43.6391,43.3012,43.5286,134700.0
2010-02-10 09:35:00,66.98,67.3,66.9,66.9,78100.0,43.5286,43.7366,43.4766,43.4766,78100.0
2010-02-10 09:40:00,66.9,66.96,66.72,66.87,55900.0,43.4766,43.5156,43.3596,43.4571,55900.0
2010-02-10 09:45:00,66.88,66.97,66.72,66.91,80600.0,43.4636,43.5221,43.3596,43.4831,80600.0
2010-02-10 09:50:00,66.92,66.95,66.42,66.51,87600.0,43.4896,43.5091,43.1647,43.2232,87600.0
2010-02-10 09:55:00,66.51,66.56,66.23,66.27,105500.0,43.2232,43.2557,43.0412,43.0672,105500.0
2010-02-10 10:00:00,66.3,66.34,65.94,66.1,145000.0,43.0867,43.1127,42.8527,42.9567,145000.0
2010-02-10 10:05:00,66.13,66.2,65.66,65.74,73100.0,42.9762,43.0217,42.6708,42.7228,73100.0
2010-02-10 10:10:00,65.73,65.73,65.52,65.57,65400.0,42.7163,42.7163,42.5798,42.6123,65400.0
2010-02-10 10:15:00,65.55,65.55,65.26,65.48,61600.0,42.5993,42.5993,42.4108,42.5538,61600.0
2010-02-10 10:20:00,65.5,65.72,65.36,65.55,59100.0,42.5668,42.7098,42.4758,42.5993,59100.0
2010-02-10 10:25:00,65.54,65.63,65.15,65.35,74800.0,42.5928,42.6513,42.3393,42.4693,74800.0
2010-02-10 10:30:00,65.33,65.36,65.07,65.36,44700.0,42.4563,42.4758,42.2874,42.4758,44700.0
2010-02-10 10:35:00,65.36,65.39,65.22,65.39,56700.0,42.4758,42.4953,42.3848,42.4953,56700.0
2010-02-10 10:40:00,65.42,65.84,65.42,65.76,80500.0,42.5148,42.7878,42.5148,42.7358,80500.0
2010-02-10 10:45:00,65.73,65.85,65.61,65.65,31800.0,42.7163,42.7943,42.6383,42.6643,31800.0
2010-02-10 10:50:00,65.67,65.83,65.65,65.66,25200.0,42.6773,42.7813,42.6643,42.6708,25200.0
2010-02-10 10:55:00,65.67,65.84,65.58,65.81,31800.0,42.6773,42.7878,42.6188,42.7683,31800.0
2010-02-10 11:00:00,65.81,65.85,65.3,65.37,36200.0,42.7683,42.7943,42.4368,42.4823,36200.0
2010-02-10 11:05:00,65.38,65.64,65.38,65.64,43300.0,42.4888,42.6578,42.4888,42.6578,43300.0
2010-02-10 11:10:00,65.69,65.69,65.32,65.34,29200.0,42.6903,42.6903,42.4498,42.4628,29200.0
2010-02-10 11:15:00,65.35,65.5,65.31,65.36,44200.0,42.4693,42.5668,42.4433,42.4758,44200.0
2010-02-10 11:20:00,65.34,65.68,65.34,65.67,31500.0,42.4628,42.6838,42.4628,42.6773,31500.0
2010-02-10 11:25:00,65.68,65.82,65.63,65.65,79800.0,42.6838,42.7748,42.6513,42.6643,79800.0
2010-02-10 11:30:00,65.63,65.85,65.51,65.78,53200.0,42.6513,42.7943,42.5733,42.7488,53200.0
2010-02-10 11:35:00,65.77,65.87,65.68,65.76,45900.0,42.7423,42.8073,42.6838,42.7358,45900.0
2010-02-10 11:40:00,65.75,65.95,65.74,65.77,64900.0,42.7293,42.8592,42.7228,42.7423,64900.0
2010-02-10 11:45:00,65.78,65.87,65.71,65.81,68500.0,42.7488,42.8073,42.7033,42.7683,68500.0
2010-02-10 11:50:00,65.81,65.83,65.68,65.83,63000.0,42.7683,42.7813,42.6838,42.7813,63000.0
2010-02-10 11:55:00,65.83,66.02,65.62,65.7,34900.0,42.7813,42.9047,42.6448,42.6968,34900.0
2010-02-10 12:00:00,65.71,66.13,65.68,66.04,73600.0,42.7033,42.9762,42.6838,42.9177,73600.0
2010-02-10 12:05:00,66.02,66.11,65.9,66.08,34600.0,42.9047,42.9632,42.8267,42.9437,34600.0
2010-02-10 12:10:00,66.1,66.27,66.07,66.25,37800.0,42.9567,43.0672,42.9372,43.0542,37800.0
2010-02-10 12:15:00,66.22,66.28,66.16,66.28,15700.0,43.0347,43.0737,42.9957,43.0737,15700.0
2010-02-10 12:20:00,66.27,66.67,66.27,66.67,66300.0,43.0672,43.3272,43.0672,43.3272,66300.0
2010-02-10 12:25:00,66.65,66.67,66.43,66.6,35600.0,43.3142,43.3272,43.1712,43.2817,35600.0
2010-02-10 12:30:00,66.64,66.79,66.57,66.58,35900.0,43.3077,43.4051,43.2622,43.2687,35900.0
2010-02-10 12:35:00,66.58,66.6,66.45,66.46,30500.0,43.2687,43.2817,43.1842,43.1907,30500.0
2010-02-10 12:40:00,66.44,66.54,66.39,66.43,30400.0,43.1777,43.2427,43.1452,43.1712,30400.0
2010-02-10 12:45:00,66.42,66.54,66.39,66.52,33500.0,43.1647,43.2427,43.1452,43.2297,33500.0
2010-02-10 12:50:00,66.52,66.63,66.5,66.63,51800.0,43.2297,43.3012,43.2167,43.3012,51800.0
2010-02-10 12:55:00,66.63,66.75,66.63,66.68,39700.0,43.3012,43.3791,43.3012,43.3337,39700.0
2010-02-10 13:00:00,66.67,66.78,66.67,66.75,57500.0,43.3272,43.3986,43.3272,43.3791,57500.0
2010-02-10 13:05:00,66.74,66.77,66.6,66.62,56500.0,43.3726,43.3921,43.2817,43.2947,56500.0
2010-02-10 13:10:00,66.63,66.72,66.54,66.55,58900.0,43.3012,43.3596,43.2427,43.2492,58900.0
2010-02-10 13:15:00,66.55,66.7,66.38,66.65,44000.0,43.2492,43.3466,43.1387,43.3142,44000.0
2010-02-10 13:20:00,66.68,66.74,66.62,66.71,38300.0,43.3337,43.3726,43.2947,43.3531,38300.0
2010-02-10 13:25:00,66.72,66.95,66.72,66.91,36700.0,43.3596,43.5091,43.3596,43.4831,36700.0
2010-02-10 13:30:00,66.91,66.93,66.69,66.72,33100.0,43.4831,43.4961,43.3401,43.3596,33100.0
2010-02-10 13:35:00,66.73,66.82,66.47,66.47,56300.0,43.3661,43.4246,43.1972,43.1972,56300.0
2010-02-10 13:40:00,66.51,66.57,66.41,66.56,27400.0,43.2232,43.2622,43.1582,43.2557,27400.0
2010-02-10 13:45:00,66.55,66.59,66.45,66.52,16300.0,43.2492,43.2752,43.1842,43.2297,16300.0
2010-02-10 13:50:00,66.51,66.65,66.48,66.49,12300.0,43.2232,43.3142,43.2037,43.2102,12300.0
2010-02-10 13:55:00,66.47,66.48,66.29,66.45,21300.0,43.1972,43.2037,43.0802,43.1842,21300.0
2010-02-10 14:00:00,66.46,66.54,66.4,66.44,19200.0,43.1907,43.2427,43.1517,43.1777,19200.0
2010-02-10 14:05:00,66.45,66.59,66.38,66.55,24800.0,43.1842,43.2752,43.1387,43.2492,24800.0
2010-02-10 14:10:00,66.55,66.68,66.48,66.51,41000.0,43.2492,43.3337,43.2037,43.2232,41000.0
2010-02-10 14:15:00,66.51,66.66,66.45,66.65,17500.0,43.2232,43.3207,43.1842,43.3142,17500.0
2010-02-10 14:20:00,66.65,66.65,66.46,66.59,14700.0,43.3142,43.3142,43.1907,43.2752,14700.0
2010-02-10 14:25:00,66.63,66.68,66.58,66.67,14400.0,43.3012,43.3337,43.2687,43.3272,14400.0
2010-02-10 14:30:00,66.66,66.68,66.47,66.48,31300.0,43.3207,43.3337,43.1972,43.2037,31300.0
2010-02-10 14:35:00,66.48,66.5,66.3,66.37,63200.0,43.2037,43.2167,43.0867,43.1322,63200.0
2010-02-10 14:40:00,66.35,66.53,66.35,66.43,14400.0,43.1192,43.2362,43.1192,43.1712,14400.0
2010-02-10 14:45:00,66.39,66.44,66.28,66.31,21300.0,43.1452,43.1777,43.0737,43.0932,21300.0
2010-02-10 14:50:00,66.29,66.37,66.18,66.19,48500.0,43.0802,43.1322,43.0087,43.0152,48500.0
2010-02-10 14:55:00,66.22,66.3,66.22,66.28,12600.0,43.0347,43.0867,43.0347,43.0737,12600.0
2010-02-10 15:00:00,66.3,66.58,66.27,66.58,31900.0,43.0867,43.2687,43.0672,43.2687,31900.0
2010-02-10 15:05:00,66.59,66.62,66.41,66.5,34100.0,43.2752,43.2947,43.1582,43.2167,34100.0
2010-02-10 15:10:00,66.49,66.53,66.43,66.43,28200.0,43.2102,43.2362,43.1712,43.1712,28200.0
2010-02-10 15:15:00,66.47,66.49,66.34,66.45,39300.0,43.1972,43.2102,43.1127,43.1842,39300.0
2010-02-10 15:20:00,66.42,66.5,66.42,66.48,36700.0,43.1647,43.2167,43.1647,43.2037,36700.0
2010-02-10 15:25:00,66.48,66.56,66.47,66.51,45400.0,43.2037,43.2557,43.1972,43.2232,45400.0
2010-02-10 15:30:00,66.52,66.52,66.26,66.26,61600.0,43.2297,43.2297,43.0607,43.0607,61600.0
2010-02-10 15:35:00,66.26,66.34,66.13,66.19,69600.0,43.0607,43.1127,42.9762,43.0152,69600.0
2010-02-10 15:40:00,66.19,66.36,66.13,66.22,81500.0,43.0152,43.1257,42.9762,43.0347,81500.0
2010-02-10 15:45:00,66.22,66.41,66.21,66.31,60800.0,43.0347,43.1582,43.0282,43.0932,60800.0
2010-02-10 15:50:00,66.3,66.43,66.22,66.38,67100.0,43.0867,43.1712,43.0347,43.1387,67100.0
2010-02-10 15:55:00,66.39,66.47,66.33,66.36,113100.0,43.1452,43.1972,43.1062,43.1257,113100.0
2010-02-11 09:30:00,66.06,66.28,65.91,66.11,82500.0,42.9307,43.0737,42.8332,42.9632,82500.0
2010-02-11 09:35:00,66.1,66.52,65.97,66.31,43500.0,42.9567,43.2297,42.8722,43.0932,43500.0
2010-02-11 09:40:00,66.3,66.44,66.2,66.27,54500.0,43.0867,43.1777,43.0217,43.0672,54500.0
2010-02-11 09:45:00,66.25,66.34,66.11,66.32,71000.0,43.0542,43.1127,42.9632,43.0997,71000.0
2010-02-11 09:50:00,66.33,66.53,66.21,66.34,20000.0,43.1062,43.2362,43.0282,43.1127,20000.0
2010-02-11 09:55:00,66.35,66.57,66.24,66.48,26100.0,43.1192,43.2622,43.0477,43.2037,26100.0
2010-02-11 10:00:00,66.45,66.56,66.31,66.51,26900.0,43.1842,43.2557,43.0932,43.2232,26900.0
2010-02-11 10:05:00,66.5,66.79,66.47,66.65,22200.0,43.2167,43.4051,43.1972,43.3142,22200.0
2010-02-11 10:10:00,66.63,67.0,66.63,66.75,39100.0,43.3012,43.5416,43.3012,43.3791,39100.0
2010-02-11 10:15:00,66.76,66.9,66.66,66.78,22800.0,43.3856,43.4766,43.3207,43.3986,22800.0
2010-02-11 10:20:00,66.78,66.82,66.57,66.75,28200.0,43.3986,43.4246,43.2622,43.3791,28200.0
2010-02-11 10:25:00,66.8,67.0,66.71,66.95,22100.0,43.4116,43.5416,43.3531,43.5091,22100.0
2010-02-11 10:30:00,66.97,66.97,66.67,66.67,21000.0,43.5221,43.5221,43.3272,43.3272,21000.0
2010-02-11 10:35:00,66.68,66.92,66.61,66.87,27600.0,43.3337,43.4896,43.2882,43.4571,27600.0
2010-02-11 10:40:00,66.88,66.92,66.65,66.67,40400.0,43.4636,43.4896,43.3142,43.3272,40400.0
2010-02-11 10:45:00,66.65,66.9,66.58,66.58,34300.0,43.3142,43.4766,43.2687,43.2687,34300.0
2010-02-11 10:50:00,66.6,66.6,66.37,66.52,54600.0,43.2817,43.2817,43.1322,43.2297,54600.0
2010-02-11 10:55:00,66.51,66.6,66.41,66.5,40400.0,43.2232,43.2817,43.1582,43.2167,40400.0
2010-02-11 11:00:00,66.52,66.66,66.47,66.66,20200.0,43.2297,43.3207,43.1972,43.3207,20200.0
2010-02-11 11:05:00,66.66,66.7,66.54,66.6,27300.0,43.3207,43.3466,43.2427,43.2817,27300.0
2010-02-11 11:10:00,66.6,66.75,66.6,66.74,25900.0,43.2817,43.3791,43.2817,43.3726,25900.0
2010-02-11 11:15:00,66.69,66.85,66.67,66.73,39600.0,43.3401,43.4441,43.3272,43.3661,39600.0
2010-02-11 11:20:00,66.71,67.26,66.71,67.13,67400.0,43.3531,43.7106,43.3531,43.6261,67400.0
2010-02-11 11:25:00,67.14,67.28,67.1,67.14,28100.0,43.6326,43.7236,43.6066,43.6326,28100.0
2010-02-11 11:30:00,67.17,67.26,66.99,67.03,17300.0,43.6521,43.7106,43.5351,43.5611,17300.0
2010-02-11 11:35:00,67.0,67.18,66.98,67.15,14300.0,43.5416,43.6586,43.5286,43.6391,14300.0
2010-02-11 11:40:00,67.14,67.61,67.1,67.61,38000.0,43.6326,43.938,43.6066,43.938,38000.0
2010-02-11 11:45:00,67.6,67.74,67.42,67.5,57500.0,43.9315,44.0225,43.8146,43.8665,57500.0
2010-02-11 11:50:00,67.52,67.59,67.38,67.51,26700.0,43.8795,43.925,43.7886,43.873,26700.0
2010-02-11 11:55:00,67.51,67.54,67.31,67.34,23800.0,43.873,43.8925,43.7431,43.7626,23800.0
2010-02-11 12:00:00,67.35,67.45,67.32,67.41,38400.0,43.7691,43.8341,43.7496,43.8081,38400.0
2010-02-11 12:05:00,67.43,67.46,67.32,67.42,22000.0,43.8211,43.8406,43.7496,43.8146,22000.0
2010-02-11 12:10:00,67.45,67.46,67.24,67.26,25300.0,43.8341,43.8406,43.6976,43.7106,25300.0
2010-02-11 12:15:00,67.26,67.42,67.15,67.18,25900.0,43.7106,43.8146,43.6391,43.6586,25900.0
2010-02-11 12:20:00,67.17,67.2,66.94,66.94,71000.0,43.6521,43.6716,43.5026,43.5026,71000.0
2010-02-11 12:25:00,66.94,67.1,66.92,67.01,26500.0,43.5026,43.6066,43.4896,43.5481,26500.0
2010-02-11 12:30:00,67.0,67.02,66.95,67.0,25100.0,43.5416,43.5546,43.5091,43.5416,25100.0
2010-02-11 12:35:00,67.01,67.07,66.93,67.05,33200.0,43.5481,43.5871,43.4961,43.5741,33200.0
2010-02-11 12:40:00,67.04,67.12,66.97,67.1,17200.0,43.5676,43.6196,43.5221,43.6066,17200.0
2010-02-11 12:45:00,67.11,67.15,66.97,67.01,33000.0,43.6131,43.6391,43.5221,43.5481,33000.0
2010-02-11 12:50:00,66.98,67.07,66.96,67.04,31200.0,43.5286,43.5871,43.5156,43.5676,31200.0
2010-02-11 12:55:00,67.03,67.19,66.99,67.04,22800.0,43.5611,43.6651,43.5351,43.5676,22800.0
2010-02-11 13:00:00,67.06,67.08,66.93,66.99,19300.0,43.5806,43.5936,43.4961,43.5351,19300.0
2010-02-11 13:05:00,67.0,67.15,66.97,67.11,15500.0,43.5416,43.6391,43.5221,43.6131,15500.0
2010-02-11 13:10:00,67.13,67.22,67.07,67.18,27400.0,43.6261,43.6846,43.5871,43.6586,27400.0
2010-02-11 13:15:00,67.17,67.21,67.05,67.18,31300.0,43.6521,43.6781,43.5741,43.6586,31300.0
2010-02-11 13:20:00,67.21,67.34,67.18,67.31,49500.0,43.6781,43.7626,43.6586,43.7431,49500.0
2010-02-11 13:25:00,67.3,67.38,67.25,67.31,48300.0,43.7366,43.7886,43.7041,43.7431,48300.0
2010-02-11 13:30:00,67.3,67.56,67.27,67.53,38400.0,43.7366,43.9055,43.7171,43.886,38400.0
2010-02-11 13:35:00,67.52,67.52,67.35,67.39,21700.0,43.8795,43.8795,43.7691,43.7951,21700.0
2010-02-11 13:40:00,67.4,67.4,67.32,67.37,11700.0,43.8016,43.8016,43.7496,43.7821,11700.0
2010-02-11 13:45:00,67.37,67.38,67.2,67.29,21600.0,43.7821,43.7886,43.6716,43.7301,21600.0
2010-02-11 13:50:00,67.28,67.28,67.12,67.23,27600.0,43.7236,43.7236,43.6196,43.6911,27600.0
2010-02-11 13:55:00,67.24,67.3,67.19,67.23,25700.0,43.6976,43.7366,43.6651,43.6911,25700.0
2010-02-11 14:00:00,67.23,67.45,67.16,67.44,34600.0,43.6911,43.8341,43.6456,43.8276,34600.0
2010-02-11 14:05:00,67.44,67.46,67.3,67.34,47200.0,43.8276,43.8406,43.7366,43.7626,47200.0
2010-02-11 14:10:00,67.35,67.41,67.25,67.33,39600.0,43.7691,43.8081,43.7041,43.7561,39600.0
2010-02-11 14:15:00,67.32,67.4,67.27,67.35,46300.0,43.7496,43.8016,43.7171,43.7691,46300.0
2010-02-11 14:20:00,67.37,67.39,67.29,67.39,19900.0,43.7821,43.7951,43.7301,43.7951,19900.0
2010-02-11 14:25:00,67.4,67.48,67.33,67.42,30900.0,43.8016,43.8536,43.7561,43.8146,30900.0
2010-02-11 14:30:00,67.42,67.5,67.35,67.4,99700.0,43.8146,43.8665,43.7691,43.8016,99700.0
2010-02-11 14:35:00,67.42,67.43,67.3,67.31,32500.0,43.8146,43.8211,43.7366,43.7431,32500.0
2010-02-11 14:40:00,67.31,67.34,67.24,67.29,48300.0,43.7431,43.7626,43.6976,43.7301,48300.0
2010-02-11 14:45:00,67.29,67.4,67.29,67.33,34400.0,43.7301,43.8016,43.7301,43.7561,34400.0
2010-02-11 14:50:00,67.35,67.4,67.13,67.14,62800.0,43.7691,43.8016,43.6261,43.6326,62800.0
2010-02-11 14:55:00,67.14,67.28,67.14,67.25,24200.0,43.6326,43.7236,43.6326,43.7041,24200.0
2010-02-11 15:00:00,67.28,67.36,67.25,67.35,20600.0,43.7236,43.7756,43.7041,43.7691,20600.0
2010-02-11 15:05:00,67.36,67.42,67.34,67.36,30400.0,43.7756,43.8146,43.7626,43.7756,30400.0
2010-02-11 15:10:00,67.37,67.5,67.37,67.45,27000.0,43.7821,43.8665,43.7821,43.8341,27000.0
2010-02-11 15:15:00,67.47,67.48,67.3,67.31,35800.0,43.8471,43.8536,43.7366,43.7431,35800.0
2010-02-11 15:20:00,67.31,67.34,67.21,67.29,30400.0,43.7431,43.7626,43.6781,43.7301,30400.0
2010-02-11 15:25:00,67.29,67.29,67.17,67.18,31200.0,43.7301,43.7301,43.6521,43.6586,31200.0
2010-02-11 15:30:00,67.17,67.24,67.11,67.21,62500.0,43.6521,43.6976,43.6131,43.6781,62500.0
2010-02-11 15:35:00,67.21,67.33,67.17,67.17,44300.0,43.6781,43.7561,43.6521,43.6521,44300.0
2010-02-11 15:40:00,67.18,67.31,67.18,67.25,57000.0,43.6586,43.7431,43.6586,43.7041,57000.0
2010-02-11 15:45:00,67.24,67.26,66.98,66.98,137000.0,43.6976,43.7106,43.5286,43.5286,137000.0
2010-02-11 15:50:00,66.98,67.12,66.98,67.11,157400.0,43.5286,43.6196,43.5286,43.6131,157400.0
2010-02-11 15:55:00,67.11,67.21,67.06,67.16,210100.0,43.6131,43.6781,43.5806,43.6456,210100.0
2010-02-12 09:30:00,65.97,66.25,65.91,66.16,98500.0,42.8722,43.0542,42.8332,42.9957,98500.0
2010-02-12 09:35:00,66.15,66.2,65.82,65.84,64700.0,42.9892,43.0217,42.7748,42.7878,64700.0
2010-02-12 09:40:00,65.82,66.22,65.76,66.19,53500.0,42.7748,43.0347,42.7358,43.0152,53500.0
2010-02-12 09:45:00,66.19,66.24,66.02,66.2,66700.0,43.0152,43.0477,42.9047,43.0217,66700.0
2010-02-12 09:50:00,66.2,66.22,65.98,66.18,62700.0,43.0217,43.0347,42.8787,43.0087,62700.0
2010-02-12 09:55:00,66.18,66.45,66.08,66.3,61800.0,43.0087,43.1842,42.9437,43.0867,61800.0
2010-02-12 10:00:00,66.32,66.35,65.86,65.97,44600.0,43.0997,43.1192,42.8008,42.8722,44600.0
2010-02-12 10:05:00,65.99,66.29,65.92,66.27,48400.0,42.8852,43.0802,42.8397,43.0672,48400.0
2010-02-12 10:10:00,66.27,66.45,66.23,66.35,58700.0,43.0672,43.1842,43.0412,43.1192,58700.0
2010-02-12 10:15:00,66.34,66.67,66.23,66.5,80900.0,43.1127,43.3272,43.0412,43.2167,80900.0
2010-02-12 10:20:00,66.5,66.55,66.3,66.3,46300.0,43.2167,43.2492,43.0867,43.0867,46300.0
2010-02-12 10:25:00,66.3,66.47,66.12,66.4,39500.0,43.0867,43.1972,42.9697,43.1517,39500.0
2010-02-12 10:30:00,66.45,66.55,66.31,66.44,57000.0,43.1842,43.2492,43.0932,43.1777,57000.0
2010-02-12 10:35:00,66.44,66.51,66.21,66.26,59700.0,43.1777,43.2232,43.0282,43.0607,59700.0
2010-02-12 10:40:00,66.29,66.5,66.27,66.43,33600.0,43.0802,43.2167,43.0672,43.1712,33600.0
2010-02-12 10:45:00,66.4,66.53,66.35,66.39,36000.0,43.1517,43.2362,43.1192,43.1452,36000.0
2010-02-12 10:50:00,66.46,66.53,66.32,66.32,18100.0,43.1907,43.2362,43.0997,43.0997,18100.0
2010-02-12 10:55:00,66.31,66.47,66.27,66.37,33600.0,43.0932,43.1972,43.0672,43.1322,33600.0
2010-02-12 11:00:00,66.33,66.42,66.26,66.35,77500.0,43.1062,43.1647,43.0607,43.1192,77500.0
2010-02-12 11:05:00,66.31,66.67,66.31,66.54,31700.0,43.0932,43.3272,43.0932,43.2427,31700.0
2010-02-12 11:10:00,66.54,66.65,66.41,66.58,22900.0,43.2427,43.3142,43.1582,43.2687,22900.0
2010-02-12 11:15:00,66.59,66.73,66.59,66.69,34200.0,43.2752,43.3661,43.2752,43.3401,34200.0
2010-02-12 11:20:00,66.7,66.88,66.69,66.75,44600.0,43.3466,43.4636,43.3401,43.3791,44600.0
2010-02-12 11:25:00,66.76,66.82,66.67,66.67,64300.0,43.3856,43.4246,43.3272,43.3272,64300.0
2010-02-12 11:30:00,66.69,66.8,66.46,66.49,31000.0,43.3401,43.4116,43.1907,43.2102,31000.0
2010-02-12 11:35:00,66.47,66.64,66.47,66.6,17900.0,43.1972,43.3077,43.1972,43.2817,17900.0
2010-02-12 11:40:00,66.59,66.85,66.59,66.67,26000.0,43.2752,43.4441,43.2752,43.3272,26000.0
2010-02-12 11:45:00,66.68,66.72,66.62,66.62,10700.0,43.3337,43.3596,43.2947,43.2947,10700.0
2010-02-12 11:50:00,66.62,66.62,66.42,66.55,19400.0,43.2947,43.2947,43.1647,43.2492,19400.0
2010-02-12 11:55:00,66.55,66.6,66.46,66.49,13700.0,43.2492,43.2817,43.1907,43.2102,13700.0
2010-02-12 12:00:00,66.49,66.95,66.49,66.94,49500.0,43.2102,43.5091,43.2102,43.5026,49500.0
2010-02-12 12:05:00,66.96,67.0,66.7,66.77,22000.0,43.5156,43.5416,43.3466,43.3921,22000.0
2010-02-12 12:10:00,66.79,66.99,66.79,66.87,18800.0,43.4051,43.5351,43.4051,43.4571,18800.0
2010-02-12 12:15:00,66.88,67.22,66.88,67.12,56300.0,43.4636,43.6846,43.4636,43.6196,56300.0
2010-02-12 12:20:00,67.11,67.3,67.1,67.26,33900.0,43.6131,43.7366,43.6066,43.7106,33900.0
2010-02-12 12:25:00,67.22,67.22,67.03,67.15,15600.0,43.6846,43.6846,43.5611,43.6391,15600.0
2010-02-12 12:30:00,67.13,67.18,66.92,67.06,28100.0,43.6261,43.6586,43.4896,43.5806,28100.0
2010-02-12 12:35:00,67.1,67.14,66.94,66.97,18400.0,43.6066,43.6326,43.5026,43.5221,18400.0
2010-02-12 12:40:00,66.98,66.98,66.81,66.95,18300.0,43.5286,43.5286,43.4181,43.5091,18300.0
2010-02-12 12:45:00,66.94,67.19,66.94,67.15,29800.0,43.5026,43.6651,43.5026,43.6391,29800.0
2010-02-12 12:50:00,67.12,67.15,67.03,67.06,15900.0,43.6196,43.6391,43.5611,43.5806,15900.0
2010-02-12 12:55:00,67.07,67.14,67.0,67.14,31000.0,43.5871,43.6326,43.5416,43.6326,31000.0
2010-02-12 13:00:00,67.15,67.15,66.99,67.0,19600.0,43.6391,43.6391,43.5351,43.5416,19600.0
2010-02-12 13:05:00,67.0,67.05,66.92,67.02,11000.0,43.5416,43.5741,43.4896,43.5546,11000.0
2010-02-12 13:10:00,66.99,67.08,66.92,66.94,57900.0,43.5351,43.5936,43.4896,43.5026,57900.0
2010-02-12 13:15:00,66.92,66.92,66.67,66.79,27600.0,43.4896,43.4896,43.3272,43.4051,27600.0
2010-02-12 13:20:00,66.75,66.86,66.59,66.76,28900.0,43.3791,43.4506,43.2752,43.3856,28900.0
2010-02-12 13:25:00,66.77,66.87,66.68,66.69,19800.0,43.3921,43.4571,43.3337,43.3401,19800.0
2010-02-12 13:30:00,66.67,66.73,66.51,66.73,30600.0,43.3272,43.3661,43.2232,43.3661,30600.0
2010-02-12 13:35:00,66.74,66.74,66.51,66.51,19100.0,43.3726,43.3726,43.2232,43.2232,19100.0
2010-02-12 13:40:00,66.5,66.79,66.48,66.72,30000.0,43.2167,43.4051,43.2037,43.3596,30000.0
2010-02-12 13:45:00,66.7,66.7,66.56,66.6,10800.0,43.3466,43.3466,43.2557,43.2817,10800.0
2010-02-12 13:50:00,66.61,66.68,66.57,66.66,8700.0,43.2882,43.3337,43.2622,43.3207,8700.0
2010-02-12 13:55:00,66.69,66.69,66.55,66.67,17300.0,43.3401,43.3401,43.2492,43.3272,17300.0
2010-02-12 14:00:00,66.63,66.72,66.57,66.57,22000.0,43.3012,43.3596,43.2622,43.2622,22000.0
2010-02-12 14:05:00,66.58,66.78,66.58,66.78,26300.0,43.2687,43.3986,43.2687,43.3986,26300.0
2010-02-12 14:10:00,66.78,67.04,66.77,66.92,39100.0,43.3986,43.5676,43.3921,43.4896,39100.0
2010-02-12 14:15:00,66.95,67.1,66.94,67.1,29700.0,43.5091,43.6066,43.5026,43.6066,29700.0
2010-02-12 14:20:00,67.1,67.28,67.06,67.07,30500.0,43.6066,43.7236,43.5806,43.5871,30500.0
2010-02-12 14:25:00,67.06,67.27,66.97,67.11,34000.0,43.5806,43.7171,43.5221,43.6131,34000.0
2010-02-12 14:30:00,67.11,67.2,67.08,67.16,18100.0,43.6131,43.6716,43.5936,43.6456,18100.0
2010-02-12 14:35:00,67.16,67.2,67.01,67.11,14400.0,43.6456,43.6716,43.5481,43.6131,14400.0
2010-02-12 14:40:00,67.08,67.1,66.97,67.06,20400.0,43.5936,43.6066,43.5221,43.5806,20400.0
2010-02-12 14:45:00,67.06,67.15,67.03,67.05,27800.0,43.5806,43.6391,43.5611,43.5741,27800.0
2010-02-12 14:50:00,67.04,67.2,67.04,67.1,28300.0,43.5676,43.6716,43.5676,43.6066,28300.0
2010-02-12 14:55:00,67.1,67.1,66.78,66.83,24600.0,43.6066,43.6066,43.3986,43.4311,24600.0
2010-02-12 15:00:00,66.82,66.82,66.62,66.76,41200.0,43.4246,43.4246,43.2947,43.3856,41200.0
2010-02-12 15:05:00,66.75,66.98,66.66,66.92,27100.0,43.3791,43.5286,43.3207,43.4896,27100.0
2010-02-12 15:10:00,66.92,66.92,66.68,66.82,36400.0,43.4896,43.4896,43.3337,43.4246,36400.0
2010-02-12 15:15:00,66.82,66.96,66.72,66.78,40200.0,43.4246,43.5156,43.3596,43.3986,40200.0
2010-02-12 15:20:00,66.77,66.92,66.75,66.89,22700.0,43.3921,43.4896,43.3791,43.4701,22700.0
2010-02-12 15:25:00,66.88,66.94,66.8,66.84,24900.0,43.4636,43.5026,43.4116,43.4376,24900.0
2010-02-12 15:30:00,66.84,66.84,66.62,66.78,38000.0,43.4376,43.4376,43.2947,43.3986,38000.0
2010-02-12 15:35:00,66.8,66.9,66.77,66.83,34100.0,43.4116,43.4766,43.3921,43.4311,34100.0
2010-02-12 15:40:00,66.8,67.2,66.72,66.99,79000.0,43.4116,43.6716,43.3596,43.5351,79000.0
2010-02-12 15:45:00,66.98,67.08,66.94,67.02,53900.0,43.5286,43.5936,43.5026,43.5546,53900.0
2010-02-12 15:50:00,67.05,67.25,66.98,67.15,110300.0,43.5741,43.7041,43.5286,43.6391,110300.0
2010-02-12 15:55:00,67.15,67.22,67.0,67.21,164100.0,43.6391,43.6846,43.5416,43.6781,164100.0
2010-02-16 09:30:00,68.68,68.79,68.25,68.75,52200.0,44.6334,44.7049,44.354,44.6789,52200.0
2010-02-16 09:35:00,68.77,68.83,68.64,68.75,59800.0,44.6919,44.7309,44.6074,44.6789,59800.0
2010-02-16 09:40:00,68.75,68.75,68.24,68.34,46500.0,44.6789,44.6789,44.3475,44.4124,46500.0
2010-02-16 09:45:00,68.31,68.49,68.3,68.34,53100.0,44.3929,44.5099,44.3864,44.4124,53100.0
2010-02-16 09:50:00,68.31,68.54,68.31,68.54,37400.0,44.3929,44.5424,44.3929,44.5424,37400.0
2010-02-16 09:55:00,68.6,68.65,68.47,68.48,34200.0,44.5814,44.6139,44.4969,44.5034,34200.0
2010-02-16 10:00:00,68.5,68.66,68.44,68.49,32300.0,44.5164,44.6204,44.4774,44.5099,32300.0
2010-02-16 10:05:00,68.47,68.55,68.43,68.45,29300.0,44.4969,44.5489,44.4709,44.4839,29300.0
2010-02-16 10:10:00,68.4,68.58,68.37,68.54,36200.0,44.4514,44.5684,44.4319,44.5424,36200.0
2010-02-16 10:15:00,68.54,68.67,68.5,68.6,39600.0,44.5424,44.6269,44.5164,44.5814,39600.0
2010-02-16 10:20:00,68.59,68.66,68.52,68.63,25000.0,44.5749,44.6204,44.5294,44.6009,25000.0
2010-02-16 10:25:00,68.56,68.67,68.46,68.61,28600.0,44.5554,44.6269,44.4904,44.5879,28600.0
2010-02-16 10:30:00,68.63,68.7,68.53,68.67,37500.0,44.6009,44.6464,44.5359,44.6269,37500.0
2010-02-16 10:35:00,68.64,68.85,68.64,68.84,33700.0,44.6074,44.7439,44.6074,44.7374,33700.0
2010-02-16 10:40:00,68.85,69.05,68.83,68.96,33600.0,44.7439,44.8739,44.7309,44.8154,33600.0
2010-02-16 10:45:00,68.96,69.07,68.93,68.98,22500.0,44.8154,44.8869,44.7959,44.8284,22500.0
2010-02-16 10:50:00,68.97,69.0,68.69,68.7,52400.0,44.8219,44.8414,44.6399,44.6464,52400.0
2010-02-16 10:55:00,68.72,68.82,68.67,68.68,22500.0,44.6594,44.7244,44.6269,44.6334,22500.0
2010-02-16 11:00:00,68.71,68.81,68.68,68.81,35400.0,44.6529,44.7179,44.6334,44.7179,35400.0
2010-02-16 11:05:00,68.81,68.84,68.64,68.67,23700.0,44.7179,44.7374,44.6074,44.6269,23700.0
2010-02-16 11:10:00,68.69,68.74,68.64,68.67,26100.0,44.6399,44.6724,44.6074,44.6269,26100.0
2010-02-16 11:15:00,68.69,68.82,68.69,68.79,52200.0,44.6399,44.7244,44.6399,44.7049,52200.0
2010-02-16 11:20:00,68.77,68.87,68.69,68.78,36000.0,44.6919,44.7569,44.6399,44.6984,36000.0
2010-02-16 11:25:00,68.75,68.87,68.71,68.84,16500.0,44.6789,44.7569,44.6529,44.7374,16500.0
2010-02-16 11:30:00,68.84,69.03,68.81,68.83,42200.0,44.7374,44.8609,44.7179,44.7309,42200.0
2010-02-16 11:35:00,68.82,68.96,68.82,68.96,29400.0,44.7244,44.8154,44.7244,44.8154,29400.0
2010-02-16 11:40:00,68.96,69.13,68.96,69.13,29400.0,44.8154,44.9258,44.8154,44.9258,29400.0
2010-02-16 11:45:00,69.1,69.14,69.0,69.03,43100.0,44.9063,44.9323,44.8414,44.8609,43100.0
2010-02-16 11:50:00,69.03,69.07,68.97,69.03,31100.0,44.8609,44.8869,44.8219,44.8609,31100.0
2010-02-16 11:55:00,69.05,69.08,68.93,69.04,20700.0,44.8739,44.8934,44.7959,44.8674,20700.0
2010-02-16 12:00:00,69.0,69.03,68.91,68.94,25000.0,44.8414,44.8609,44.7829,44.8024,25000.0
2010-02-16 12:05:00,68.95,69.14,68.94,69.11,25700.0,44.8089,44.9323,44.8024,44.9128,25700.0
2010-02-16 12:10:00,69.11,69.11,68.86,68.98,19500.0,44.9128,44.9128,44.7504,44.8284,19500.0
2010-02-16 12:15:00,68.95,68.99,68.86,68.87,12300.0,44.8089,44.8349,44.7504,44.7569,12300.0
2010-02-16 12:20:00,68.87,68.9,68.77,68.85,42900.0,44.7569,44.7764,44.6919,44.7439,42900.0
2010-02-16 12:25:00,68.84,68.86,68.72,68.77,30500.0,44.7374,44.7504,44.6594,44.6919,30500.0
2010-02-16 12:30:00,68.77,68.78,68.69,68.7,22300.0,44.6919,44.6984,44.6399,44.6464,22300.0
2010-02-16 12:35:00,68.7,68.74,68.63,68.68,32300.0,44.6464,44.6724,44.6009,44.6334,32300.0
2010-02-16 12:40:00,68.69,68.78,68.65,68.68,14000.0,44.6399,44.6984,44.6139,44.6334,14000.0
2010-02-16 12:45:00,68.69,68.95,68.69,68.89,33800.0,44.6399,44.8089,44.6399,44.7699,33800.0
2010-02-16 12:50:00,68.91,68.95,68.85,68.93,15800.0,44.7829,44.8089,44.7439,44.7959,15800.0
2010-02-16 12:55:00,68.93,68.95,68.8,68.94,13900.0,44.7959,44.8089,44.7114,44.8024,13900.0
2010-02-16 13:00:00,68.95,68.98,68.83,68.85,29000.0,44.8089,44.8284,44.7309,44.7439,29000.0
2010-02-16 13:05:00,68.86,68.9,68.83,68.9,35100.0,44.7504,44.7764,44.7309,44.7764,35100.0
2010-02-16 13:10:00,68.9,68.98,68.9,68.96,17200.0,44.7764,44.8284,44.7764,44.8154,17200.0
2010-02-16 13:15:00,68.97,69.02,68.95,69.01,14100.0,44.8219,44.8544,44.8089,44.8479,14100.0
2010-02-16 13:20:00,69.02,69.05,68.99,69.01,11900.0,44.8544,44.8739,44.8349,44.8479,11900.0
2010-02-16 13:25:00,69.0,69.1,68.99,69.1,15800.0,44.8414,44.9063,44.8349,44.9063,15800.0
2010-02-16 13:30:00,69.09,69.1,68.96,69.04,36800.0,44.8998,44.9063,44.8154,44.8674,36800.0
2010-02-16 13:35:00,69.04,69.1,68.95,69.0,22700.0,44.8674,44.9063,44.8089,44.8414,22700.0
2010-02-16 13:40:00,68.99,68.99,68.82,68.85,14100.0,44.8349,44.8349,44.7244,44.7439,14100.0
2010-02-16 13:45:00,68.84,69.04,68.84,68.99,12700.0,44.7374,44.8674,44.7374,44.8349,12700.0
2010-02-16 13:50:00,68.99,69.0,68.93,68.97,14300.0,44.8349,44.8414,44.7959,44.8219,14300.0
2010-02-16 13:55:00,68.96,68.99,68.91,68.97,10600.0,44.8154,44.8349,44.7829,44.8219,10600.0
2010-02-16 14:00:00,68.96,69.0,68.91,68.95,24800.0,44.8154,44.8414,44.7829,44.8089,24800.0
2010-02-16 14:05:00,68.95,68.95,68.82,68.91,22500.0,44.8089,44.8089,44.7244,44.7829,22500.0
2010-02-16 14:10:00,68.91,68.96,68.85,68.87,22500.0,44.7829,44.8154,44.7439,44.7569,22500.0
2010-02-16 14:15:00,68.85,68.85,68.77,68.83,32100.0,44.7439,44.7439,44.6919,44.7309,32100.0
2010-02-16 14:20:00,68.84,68.89,68.79,68.81,26700.0,44.7374,44.7699,44.7049,44.7179,26700.0
2010-02-16 14:25:00,68.8,68.95,68.8,68.89,29400.0,44.7114,44.8089,44.7114,44.7699,29400.0
2010-02-16 14:30:00,68.88,68.92,68.76,68.8,48700.0,44.7634,44.7894,44.6854,44.7114,48700.0
2010-02-16 14:35:00,68.82,68.87,68.77,68.78,22000.0,44.7244,44.7569,44.6919,44.6984,22000.0
2010-02-16 14:40:00,68.8,68.91,68.78,68.82,21000.0,44.7114,44.7829,44.6984,44.7244,21000.0
2010-02-16 14:45:00,68.82,68.83,68.7,68.79,57600.0,44.7244,44.7309,44.6464,44.7049,57600.0
2010-02-16 14:50:00,68.79,68.88,68.72,68.86,30800.0,44.7049,44.7634,44.6594,44.7504,30800.0
2010-02-16 14:55:00,68.87,68.99,68.86,68.93,23500.0,44.7569,44.8349,44.7504,44.7959,23500.0
2010-02-16 15:00:00,68.93,68.97,68.86,68.97,28600.0,44.7959,44.8219,44.7504,44.8219,28600.0
2010-02-16 15:05:00,68.96,68.97,68.88,68.9,36500.0,44.8154,44.8219,44.7634,44.7764,36500.0
2010-02-16 15:10:00,68.89,68.97,68.88,68.91,35700.0,44.7699,44.8219,44.7634,44.7829,35700.0
2010-02-16 15:15:00,68.9,68.97,68.88,68.97,13700.0,44.7764,44.8219,44.7634,44.8219,13700.0
2010-02-16 15:20:00,68.96,69.04,68.96,69.03,47200.0,44.8154,44.8674,44.8154,44.8609,47200.0
2010-02-16 15:25:00,69.03,69.2,68.93,68.93,137400.0,44.8609,44.9713,44.7959,44.7959,137400.0
2010-02-16 15:30:00,68.93,69.15,68.92,69.12,62700.0,44.7959,44.9388,44.7894,44.9193,62700.0
2010-02-16 15:35:00,69.12,69.19,69.08,69.12,56700.0,44.9193,44.9648,44.8934,44.9193,56700.0
2010-02-16 15:40:00,69.1,69.22,69.1,69.18,83600.0,44.9063,44.9843,44.9063,44.9583,83600.0
2010-02-16 15:45:00,69.19,69.19,69.07,69.13,84600.0,44.9648,44.9648,44.8869,44.9258,84600.0
2010-02-16 15:50:00,69.14,69.14,68.99,69.02,63200.0,44.9323,44.9323,44.8349,44.8544,63200.0
2010-02-16 15:55:00,69.02,69.14,68.8,69.05,185600.0,44.8544,44.9323,44.7114,44.8739,185600.0
2010-02-17 09:30:00,70.52,70.53,69.51,69.7,197500.0,45.8292,45.8357,45.1728,45.2963,197500.0
2010-02-17 09:35:00,69.67,70.29,69.59,70.07,161500.0,45.2768,45.6797,45.2248,45.5367,161500.0
2010-02-17 09:40:00,70.08,70.3,69.93,70.3,86200.0,45.5432,45.6862,45.4457,45.6862,86200.0
2010-02-17 09:45:00,70.3,70.88,70.3,70.82,180900.0,45.6862,46.0631,45.6862,46.0241,180900.0
2010-02-17 09:50:00,70.82,70.9,70.63,70.64,85900.0,46.0241,46.0761,45.9007,45.9072,85900.0
2010-02-17 09:55:00,70.62,70.65,70.25,70.4,84200.0,45.8942,45.9137,45.6537,45.7512,84200.0
2010-02-17 10:00:00,70.41,70.49,69.93,69.95,88500.0,45.7577,45.8097,45.4457,45.4587,88500.0
2010-02-17 10:05:00,69.96,70.12,69.83,70.09,107800.0,45.4652,45.5692,45.3808,45.5497,107800.0
2010-02-17 10:10:00,70.09,70.21,69.81,69.81,135700.0,45.5497,45.6277,45.3678,45.3678,135700.0
2010-02-17 10:15:00,69.83,70.09,69.75,70.08,69200.0,45.3808,45.5497,45.3288,45.5432,69200.0
2010-02-17 10:20:00,70.08,70.15,69.88,69.96,76900.0,45.5432,45.5887,45.4133,45.4652,76900.0
2010-02-17 10:25:00,69.95,70.2,69.94,70.1,38200.0,45.4587,45.6212,45.4522,45.5562,38200.0
2010-02-17 10:30:00,70.12,70.26,70.02,70.25,43000.0,45.5692,45.6602,45.5042,45.6537,43000.0
2010-02-17 10:35:00,70.24,70.33,70.04,70.15,45100.0,45.6472,45.7057,45.5172,45.5887,45100.0
2010-02-17 10:40:00,70.13,70.13,69.95,69.95,46400.0,45.5757,45.5757,45.4587,45.4587,46400.0
2010-02-17 10:45:00,69.97,70.11,69.92,70.04,77000.0,45.4717,45.5627,45.4392,45.5172,77000.0
2010-02-17 10:50:00,70.01,70.02,69.59,69.59,71200.0,45.4977,45.5042,45.2248,45.2248,71200.0
2010-02-17 10:55:00,69.59,69.71,69.51,69.63,48800.0,45.2248,45.3028,45.1728,45.2508,48800.0
2010-02-17 11:00:00,69.61,69.63,69.36,69.44,54400.0,45.2378,45.2508,45.0753,45.1273,54400.0
2010-02-17 11:05:00,69.42,69.7,69.37,69.53,40300.0,45.1143,45.2963,45.0818,45.1858,40300.0
2010-02-17 11:10:00,69.52,69.65,69.38,69.61,45400.0,45.1793,45.2638,45.0883,45.2378,45400.0
2010-02-17 11:15:00,69.62,69.77,69.51,69.54,55500.0,45.2443,45.3418,45.1728,45.1923,55500.0
2010-02-17 11:20:00,69.55,69.79,69.53,69.77,67000.0,45.1988,45.3548,45.1858,45.3418,67000.0
2010-02-17 11:25:00,69.78,69.93,69.57,69.59,167000.0,45.3483,45.4457,45.2118,45.2248,167000.0
2010-02-17 11:30:00,69.6,69.6,69.24,69.33,81200.0,45.2313,45.2313,44.9973,45.0558,81200.0
2010-02-17 11:35:00,69.36,69.67,69.24,69.6,93500.0,45.0753,45.2768,44.9973,45.2313,93500.0
2010-02-17 11:40:00,69.63,69.75,69.55,69.63,81300.0,45.2508,45.3288,45.1988,45.2508,81300.0
2010-02-17 11:45:00,69.62,69.68,69.52,69.52,58800.0,45.2443,45.2833,45.1793,45.1793,58800.0
2010-02-17 11:50:00,69.54,69.63,69.52,69.55,46500.0,45.1923,45.2508,45.1793,45.1988,46500.0
2010-02-17 11:55:00,69.54,69.58,69.41,69.44,33700.0,45.1923,45.2183,45.1078,45.1273,33700.0
2010-02-17 12:00:00,69.44,69.73,69.43,69.6,56000.0,45.1273,45.3158,45.1208,45.2313,56000.0
2010-02-17 12:05:00,69.6,69.74,69.55,69.72,62000.0,45.2313,45.3223,45.1988,45.3093,62000.0
2010-02-17 12:10:00,69.73,69.83,69.6,69.61,58400.0,45.3158,45.3808,45.2313,45.2378,58400.0
2010-02-17 12:15:00,69.63,69.84,69.63,69.8,49400.0,45.2508,45.3873,45.2508,45.3613,49400.0
2010-02-17 12:20:00,69.82,69.93,69.78,69.88,89300.0,45.3743,45.4457,45.3483,45.4133,89300.0
2010-02-17 12:25:00,69.88,70.0,69.83,70.0,123200.0,45.4133,45.4912,45.3808,45.4912,123200.0
2010-02-17 12:30:00,70.0,70.1,69.95,70.02,92700.0,45.4912,45.5562,45.4587,45.5042,92700.0
2010-02-17 12:35:00,70.04,70.2,70.01,70.16,72800.0,45.5172,45.6212,45.4977,45.5952,72800.0
2010-02-17 12:40:00,70.16,70.2,69.95,69.95,60000.0,45.5952,45.6212,45.4587,45.4587,60000.0
2010-02-17 12:45:00,69.96,69.99,69.8,69.85,61400.0,45.4652,45.4847,45.3613,45.3938,61400.0
2010-02-17 12:50:00,69.86,69.9,69.82,69.89,31000.0,45.4003,45.4262,45.3743,45.4197,31000.0
2010-02-17 12:55:00,69.9,70.16,69.89,70.14,31000.0,45.4262,45.5952,45.4197,45.5822,31000.0
2010-02-17 13:00:00,70.14,70.27,70.13,70.27,46900.0,45.5822,45.6667,45.5757,45.6667,46900.0
2010-02-17 13:05:00,70.26,70.27,70.02,70.16,31700.0,45.6602,45.6667,45.5042,45.5952,31700.0
2010-02-17 13:10:00,70.15,70.2,70.04,70.05,30000.0,45.5887,45.6212,45.5172,45.5237,30000.0
2010-02-17 13:15:00,70.05,70.21,70.05,70.21,51400.0,45.5237,45.6277,45.5237,45.6277,51400.0
2010-02-17 13:20:00,70.21,70.32,70.14,70.15,40200.0,45.6277,45.6992,45.5822,45.5887,40200.0
2010-02-17 13:25:00,70.15,70.16,70.0,70.01,25100.0,45.5887,45.5952,45.4912,45.4977,25100.0
2010-02-17 13:30:00,70.0,70.0,69.86,69.89,29500.0,45.4912,45.4912,45.4003,45.4197,29500.0
2010-02-17 13:35:00,69.89,69.96,69.83,69.96,21700.0,45.4197,45.4652,45.3808,45.4652,21700.0
2010-02-17 13:40:00,69.98,70.09,69.98,69.99,15700.0,45.4782,45.5497,45.4782,45.4847,15700.0
2010-02-17 13:45:00,70.0,70.01,69.84,69.9,14900.0,45.4912,45.4977,45.3873,45.4262,14900.0
2010-02-17 13:50:00,69.88,69.92,69.84,69.92,11200.0,45.4133,45.4392,45.3873,45.4392,11200.0
2010-02-17 13:55:00,69.92,70.08,69.92,70.07,13500.0,45.4392,45.5432,45.4392,45.5367,13500.0
2010-02-17 14:00:00,70.05,70.1,69.8,69.84,53600.0,45.5237,45.5562,45.3613,45.3873,53600.0
2010-02-17 14:05:00,69.84,70.02,69.8,70.01,29700.0,45.3873,45.5042,45.3613,45.4977,29700.0
2010-02-17 14:10:00,69.96,70.04,69.89,69.9,18200.0,45.4652,45.5172,45.4197,45.4262,18200.0
2010-02-17 14:15:00,69.9,69.9,69.6,69.61,59300.0,45.4262,45.4262,45.2313,45.2378,59300.0
2010-02-17 14:20:00,69.61,69.78,69.55,69.63,59700.0,45.2378,45.3483,45.1988,45.2508,59700.0
2010-02-17 14:25:00,69.63,69.74,69.6,69.67,35700.0,45.2508,45.3223,45.2313,45.2768,35700.0
2010-02-17 14:30:00,69.64,69.77,69.61,69.74,29500.0,45.2573,45.3418,45.2378,45.3223,29500.0
2010-02-17 14:35:00,69.74,69.75,69.65,69.67,15600.0,45.3223,45.3288,45.2638,45.2768,15600.0
2010-02-17 14:40:00,69.68,69.81,69.65,69.81,37200.0,45.2833,45.3678,45.2638,45.3678,37200.0
2010-02-17 14:45:00,69.81,69.82,69.7,69.71,20800.0,45.3678,45.3743,45.2963,45.3028,20800.0
2010-02-17 14:50:00,69.73,69.86,69.7,69.85,15100.0,45.3158,45.4003,45.2963,45.3938,15100.0
2010-02-17 14:55:00,69.85,69.91,69.79,69.89,29500.0,45.3938,45.4327,45.3548,45.4197,29500.0
2010-02-17 15:00:00,69.89,69.91,69.78,69.83,35500.0,45.4197,45.4327,45.3483,45.3808,35500.0
2010-02-17 15:05:00,69.83,69.83,69.76,69.76,25100.0,45.3808,45.3808,45.3353,45.3353,25100.0
2010-02-17 15:10:00,69.77,69.93,69.75,69.93,24800.0,45.3418,45.4457,45.3288,45.4457,24800.0
2010-02-17 15:15:00,69.93,70.05,69.91,70.02,82300.0,45.4457,45.5237,45.4327,45.5042,82300.0
2010-02-17 15:20:00,70.03,70.04,69.8,69.84,37600.0,45.5107,45.5172,45.3613,45.3873,37600.0
2010-02-17 15:25:00,69.84,69.91,69.81,69.87,38200.0,45.3873,45.4327,45.3678,45.4068,38200.0
2010-02-17 15:30:00,69.85,69.99,69.85,69.99,47300.0,45.3938,45.4847,45.3938,45.4847,47300.0
2010-02-17 15:35:00,69.99,70.04,69.84,69.9,76600.0,45.4847,45.5172,45.3873,45.4262,76600.0
2010-02-17 15:40:00,69.88,69.89,69.65,69.77,86000.0,45.4133,45.4197,45.2638,45.3418,86000.0
2010-02-17 15:45:00,69.78,69.82,69.64,69.72,60100.0,45.3483,45.3743,45.2573,45.3093,60100.0
2010-02-17 15:50:00,69.71,69.81,69.69,69.81,108800.0,45.3028,45.3678,45.2898,45.3678,108800.0
2010-02-17 15:55:00,69.8,69.83,69.76,69.8,77400.0,45.3613,45.3808,45.3353,45.3613,77400.0
2010-02-18 09:30:00,69.62,69.98,69.6,69.69,92400.0,45.2443,45.4782,45.2313,45.2898,92400.0
2010-02-18 09:35:00,69.68,69.88,69.61,69.69,38200.0,45.2833,45.4133,45.2378,45.2898,38200.0
2010-02-18 09:40:00,69.7,70.0,69.7,69.95,64800.0,45.2963,45.4912,45.2963,45.4587,64800.0
2010-02-18 09:45:00,69.99,70.19,69.95,70.17,56800.0,45.4847,45.6147,45.4587,45.6017,56800.0
2010-02-18 09:50:00,70.17,70.45,70.09,70.27,43800.0,45.6017,45.7837,45.5497,45.6667,43800.0
2010-02-18 09:55:00,70.25,70.37,70.2,70.31,32700.0,45.6537,45.7317,45.6212,45.6927,32700.0
2010-02-18 10:00:00,70.32,70.46,70.19,70.38,67300.0,45.6992,45.7902,45.6147,45.7382,67300.0
2010-02-18 10:05:00,70.37,70.46,70.2,70.4,70600.0,45.7317,45.7902,45.6212,45.7512,70600.0
2010-02-18 10:10:00,70.39,70.53,70.32,70.47,52400.0,45.7447,45.8357,45.6992,45.7967,52400.0
2010-02-18 10:15:00,70.48,70.5,70.34,70.37,41400.0,45.8032,45.8162,45.7122,45.7317,41400.0
2010-02-18 10:20:00,70.38,70.38,69.97,69.97,54100.0,45.7382,45.7382,45.4717,45.4717,54100.0
2010-02-18 10:25:00,69.97,70.0,69.83,69.92,44100.0,45.4717,45.4912,45.3808,45.4392,44100.0
2010-02-18 10:30:00,69.89,69.93,69.74,69.89,58500.0,45.4197,45.4457,45.3223,45.4197,58500.0
2010-02-18 10:35:00,69.89,70.05,69.87,69.99,36600.0,45.4197,45.5237,45.4068,45.4847,36600.0
2010-02-18 10:40:00,69.99,69.99,69.77,69.77,26500.0,45.4847,45.4847,45.3418,45.3418,26500.0
2010-02-18 10:45:00,69.77,69.95,69.73,69.75,22400.0,45.3418,45.4587,45.3158,45.3288,22400.0
2010-02-18 10:50:00,69.75,69.91,69.72,69.78,31400.0,45.3288,45.4327,45.3093,45.3483,31400.0
2010-02-18 10:55:00,69.8,70.05,69.76,69.98,40200.0,45.3613,45.5237,45.3353,45.4782,40200.0
2010-02-18 11:00:00,69.98,70.15,69.84,70.0,71100.0,45.4782,45.5887,45.3873,45.4912,71100.0
2010-02-18 11:05:00,70.02,70.17,69.95,70.0,30500.0,45.5042,45.6017,45.4587,45.4912,30500.0
2010-02-18 11:10:00,70.02,70.21,70.02,70.17,20800.0,45.5042,45.6277,45.5042,45.6017,20800.0
2010-02-18 11:15:00,70.19,70.19,69.99,70.05,24900.0,45.6147,45.6147,45.4847,45.5237,24900.0
2010-02-18 11:20:00,70.07,70.22,70.03,70.2,22000.0,45.5367,45.6342,45.5107,45.6212,22000.0
2010-02-18 11:25:00,70.16,70.24,70.1,70.1,29500.0,45.5952,45.6472,45.5562,45.5562,29500.0
2010-02-18 11:30:00,70.09,70.13,69.94,70.12,25200.0,45.5497,45.5757,45.4522,45.5692,25200.0
2010-02-18 11:35:00,70.12,70.12,69.91,70.01,18600.0,45.5692,45.5692,45.4327,45.4977,18600.0
2010-02-18 11:40:00,70.02,70.13,69.97,69.99,25700.0,45.5042,45.5757,45.4717,45.4847,25700.0
2010-02-18 11:45:00,69.96,70.11,69.95,69.96,20900.0,45.4652,45.5627,45.4587,45.4652,20900.0
2010-02-18 11:50:00,69.96,70.14,69.96,70.0,16900.0,45.4652,45.5822,45.4652,45.4912,16900.0
2010-02-18 11:55:00,70.02,70.02,69.79,69.8,26200.0,45.5042,45.5042,45.3548,45.3613,26200.0
2010-02-18 12:00:00,69.8,69.84,69.74,69.77,44500.0,45.3613,45.3873,45.3223,45.3418,44500.0
2010-02-18 12:05:00,69.78,69.82,69.75,69.81,28000.0,45.3483,45.3743,45.3288,45.3678,28000.0
2010-02-18 12:10:00,69.86,69.89,69.8,69.88,15400.0,45.4003,45.4197,45.3613,45.4133,15400.0
2010-02-18 12:15:00,69.87,69.95,69.81,69.93,27400.0,45.4068,45.4587,45.3678,45.4457,27400.0
2010-02-18 12:20:00,69.94,70.04,69.91,69.96,16300.0,45.4522,45.5172,45.4327,45.4652,16300.0
2010-02-18 12:25:00,69.98,70.11,69.97,70.02,8500.0,45.4782,45.5627,45.4717,45.5042,8500.0
2010-02-18 12:30:00,70.01,70.01,69.78,69.8,45800.0,45.4977,45.4977,45.3483,45.3613,45800.0
2010-02-18 12:35:00,69.8,69.8,69.69,69.73,40500.0,45.3613,45.3613,45.2898,45.3158,40500.0
2010-02-18 12:40:00,69.72,69.92,69.7,69.9,26200.0,45.3093,45.4392,45.2963,45.4262,26200.0
2010-02-18 12:45:00,69.93,69.93,69.76,69.86,14400.0,45.4457,45.4457,45.3353,45.4003,14400.0
2010-02-18 12:50:00,69.84,69.87,69.77,69.81,12400.0,45.3873,45.4068,45.3418,45.3678,12400.0
2010-02-18 12:55:00,69.81,69.91,69.8,69.88,13800.0,45.3678,45.4327,45.3613,45.4133,13800.0
2010-02-18 13:00:00,69.91,70.0,69.86,69.99,26600.0,45.4327,45.4912,45.4003,45.4847,26600.0
2010-02-18 13:05:00,69.99,70.02,69.89,69.96,24500.0,45.4847,45.5042,45.4197,45.4652,24500.0
2010-02-18 13:10:00,69.96,70.03,69.93,69.97,10800.0,45.4652,45.5107,45.4457,45.4717,10800.0
2010-02-18 13:15:00,69.98,70.05,69.95,70.0,28000.0,45.4782,45.5237,45.4587,45.4912,28000.0
2010-02-18 13:20:00,70.02,70.14,69.96,70.12,15100.0,45.5042,45.5822,45.4652,45.5692,15100.0
2010-02-18 13:25:00,70.13,70.15,70.06,70.1,21100.0,45.5757,45.5887,45.5302,45.5562,21100.0
2010-02-18 13:30:00,70.09,70.23,70.06,70.19,23500.0,45.5497,45.6407,45.5302,45.6147,23500.0
2010-02-18 13:35:00,70.19,70.19,70.1,70.1,23400.0,45.6147,45.6147,45.5562,45.5562,23400.0
2010-02-18 13:40:00,70.11,70.14,70.07,70.08,27400.0,45.5627,45.5822,45.5367,45.5432,27400.0
2010-02-18 13:45:00,70.1,70.13,70.07,70.09,19000.0,45.5562,45.5757,45.5367,45.5497,19000.0
2010-02-18 13:50:00,70.09,70.24,70.08,70.16,35800.0,45.5497,45.6472,45.5432,45.5952,35800.0
2010-02-18 13:55:00,70.2,70.25,70.15,70.21,17700.0,45.6212,45.6537,45.5887,45.6277,17700.0
2010-02-18 14:00:00,70.18,70.27,70.18,70.23,25000.0,45.6082,45.6667,45.6082,45.6407,25000.0
2010-02-18 14:05:00,70.23,70.25,70.14,70.18,15800.0,45.6407,45.6537,45.5822,45.6082,15800.0
2010-02-18 14:10:00,70.18,70.18,70.13,70.13,12900.0,45.6082,45.6082,45.5757,45.5757,12900.0
2010-02-18 14:15:00,70.12,70.46,70.11,70.46,38000.0,45.5692,45.7902,45.5627,45.7902,38000.0
2010-02-18 14:20:00,70.43,70.43,70.28,70.32,25500.0,45.7707,45.7707,45.6732,45.6992,25500.0
2010-02-18 14:25:00,70.33,70.47,70.24,70.24,54300.0,45.7057,45.7967,45.6472,45.6472,54300.0
2010-02-18 14:30:00,70.25,70.31,70.2,70.21,32900.0,45.6537,45.6927,45.6212,45.6277,32900.0
2010-02-18 14:35:00,70.21,70.29,70.18,70.23,69300.0,45.6277,45.6797,45.6082,45.6407,69300.0
2010-02-18 14:40:00,70.22,70.28,70.07,70.07,71900.0,45.6342,45.6732,45.5367,45.5367,71900.0
2010-02-18 14:45:00,70.09,70.19,70.0,70.18,54300.0,45.5497,45.6147,45.4912,45.6082,54300.0
2010-02-18 14:50:00,70.19,70.23,70.14,70.2,31800.0,45.6147,45.6407,45.5822,45.6212,31800.0
2010-02-18 14:55:00,70.22,70.25,70.16,70.22,28700.0,45.6342,45.6537,45.5952,45.6342,28700.0
2010-02-18 15:00:00,70.23,70.27,70.21,70.21,48900.0,45.6407,45.6667,45.6277,45.6277,48900.0
2010-02-18 15:05:00,70.19,70.25,70.16,70.25,38800.0,45.6147,45.6537,45.5952,45.6537,38800.0
2010-02-18 15:10:00,70.25,70.3,70.23,70.26,46200.0,45.6537,45.6862,45.6407,45.6602,46200.0
2010-02-18 15:15:00,70.26,70.35,70.25,70.31,40800.0,45.6602,45.7187,45.6537,45.6927,40800.0
2010-02-18 15:20:00,70.32,70.33,70.29,70.32,36100.0,45.6992,45.7057,45.6797,45.6992,36100.0
2010-02-18 15:25:00,70.33,70.34,70.28,70.29,46800.0,45.7057,45.7122,45.6732,45.6797,46800.0
2010-02-18 15:30:00,70.29,70.38,70.29,70.36,56200.0,45.6797,45.7382,45.6797,45.7252,56200.0
2010-02-18 15:35:00,70.37,70.47,70.35,70.4,54300.0,45.7317,45.7967,45.7187,45.7512,54300.0
2010-02-18 15:40:00,70.41,70.56,70.4,70.46,96200.0,45.7577,45.8552,45.7512,45.7902,96200.0
2010-02-18 15:45:00,70.47,70.51,70.39,70.44,125800.0,45.7967,45.8227,45.7447,45.7772,125800.0
2010-02-18 15:50:00,70.44,70.46,70.3,70.34,103800.0,45.7772,45.7902,45.6862,45.7122,103800.0
2010-02-18 15:55:00,70.34,70.36,70.21,70.22,197100.0,45.7122,45.7252,45.6277,45.6342,197100.0
2010-02-19 09:30:00,70.13,70.35,70.0,70.31,339600.0,45.5757,45.7187,45.4912,45.6927,339600.0
2010-02-19 09:35:00,70.33,70.79,70.33,70.79,57800.0,45.7057,46.0046,45.7057,46.0046,57800.0
2010-02-19 09:40:00,70.78,71.11,70.73,70.87,108400.0,45.9981,46.2126,45.9656,46.0566,108400.0
2010-02-19 09:45:00,70.92,71.06,70.85,70.97,68800.0,46.0891,46.1801,46.0436,46.1216,68800.0
2010-02-19 09:50:00,70.96,70.97,70.75,70.8,37300.0,46.1151,46.1216,45.9786,46.0111,37300.0
2010-02-19 09:55:00,70.78,70.78,70.3,70.31,33400.0,45.9981,45.9981,45.6862,45.6927,33400.0
2010-02-19 10:00:00,70.33,70.42,70.25,70.39,36600.0,45.7057,45.7642,45.6537,45.7447,36600.0
2010-02-19 10:05:00,70.36,70.48,70.24,70.46,80200.0,45.7252,45.8032,45.6472,45.7902,80200.0
2010-02-19 10:10:00,70.46,70.46,70.22,70.37,36500.0,45.7902,45.7902,45.6342,45.7317,36500.0
2010-02-19 10:15:00,70.38,70.47,70.34,70.44,19900.0,45.7382,45.7967,45.7122,45.7772,19900.0
2010-02-19 10:20:00,70.45,70.75,70.43,70.63,39700.0,45.7837,45.9786,45.7707,45.9007,39700.0
2010-02-19 10:25:00,70.61,70.82,70.59,70.78,30800.0,45.8877,46.0241,45.8747,45.9981,30800.0
2010-02-19 10:30:00,70.79,70.79,70.56,70.61,36700.0,46.0046,46.0046,45.8552,45.8877,36700.0
2010-02-19 10:35:00,70.58,70.61,70.5,70.51,15100.0,45.8682,45.8877,45.8162,45.8227,15100.0
2010-02-19 10:40:00,70.52,70.63,70.5,70.56,20400.0,45.8292,45.9007,45.8162,45.8552,20400.0
2010-02-19 10:45:00,70.55,70.74,70.55,70.62,44700.0,45.8487,45.9721,45.8487,45.8942,44700.0
2010-02-19 10:50:00,70.59,70.6,70.44,70.51,38500.0,45.8747,45.8812,45.7772,45.8227,38500.0
2010-02-19 10:55:00,70.5,70.59,70.47,70.52,25500.0,45.8162,45.8747,45.7967,45.8292,25500.0
2010-02-19 11:00:00,70.53,70.6,70.44,70.57,32100.0,45.8357,45.8812,45.7772,45.8617,32100.0
2010-02-19 11:05:00,70.53,70.75,70.52,70.73,32700.0,45.8357,45.9786,45.8292,45.9656,32700.0
2010-02-19 11:10:00,70.72,70.98,70.66,70.97,26500.0,45.9591,46.1281,45.9202,46.1216,26500.0
2010-02-19 11:15:00,71.0,71.04,70.78,70.81,35300.0,46.1411,46.1671,45.9981,46.0176,35300.0
2010-02-19 11:20:00,70.82,71.1,70.79,70.99,28500.0,46.0241,46.2061,46.0046,46.1346,28500.0
2010-02-19 11:25:00,70.97,71.04,70.96,71.01,12200.0,46.1216,46.1671,46.1151,46.1476,12200.0
2010-02-19 11:30:00,71.0,71.02,70.86,70.93,27000.0,46.1411,46.1541,46.0501,46.0956,27000.0
2010-02-19 11:35:00,70.92,71.03,70.92,70.98,12000.0,46.0891,46.1606,46.0891,46.1281,12000.0
2010-02-19 11:40:00,70.94,71.09,70.94,71.09,17500.0,46.1021,46.1996,46.1021,46.1996,17500.0
2010-02-19 11:45:00,71.06,71.13,70.99,70.99,43100.0,46.1801,46.2256,46.1346,46.1346,43100.0
2010-02-19 11:50:00,70.96,71.12,70.92,71.0,50800.0,46.1151,46.2191,46.0891,46.1411,50800.0
2010-02-19 11:55:00,70.98,71.29,70.97,71.24,23800.0,46.1281,46.3296,46.1216,46.2971,23800.0
2010-02-19 12:00:00,71.24,71.37,71.18,71.32,46000.0,46.2971,46.3816,46.2581,46.3491,46000.0
2010-02-19 12:05:00,71.32,71.36,71.28,71.35,42900.0,46.3491,46.3751,46.3231,46.3686,42900.0
2010-02-19 12:10:00,71.35,71.42,71.29,71.4,35900.0,46.3686,46.4141,46.3296,46.4011,35900.0
2010-02-19 12:15:00,71.38,71.5,71.31,71.47,23500.0,46.3881,46.466,46.3426,46.4466,23500.0
2010-02-19 12:20:00,71.47,71.52,71.39,71.48,34800.0,46.4466,46.479,46.3946,46.453,34800.0
2010-02-19 12:25:00,71.48,71.75,71.34,71.74,203900.0,46.453,46.6285,46.3621,46.622,203900.0
2010-02-19 12:30:00,71.75,71.81,71.65,71.79,207600.0,46.6285,46.6675,46.5635,46.6545,207600.0
2010-02-19 12:35:00,71.78,71.8,71.63,71.65,56600.0,46.648,46.661,46.5505,46.5635,56600.0
2010-02-19 12:40:00,71.66,71.72,71.63,71.7,22600.0,46.57,46.609,46.5505,46.596,22600.0
2010-02-19 12:45:00,71.71,71.73,71.57,71.57,63200.0,46.6025,46.6155,46.5115,46.5115,63200.0
2010-02-19 12:50:00,71.57,71.57,71.47,71.52,23400.0,46.5115,46.5115,46.4466,46.479,23400.0
2010-02-19 12:55:00,71.5,71.66,71.46,71.66,15100.0,46.466,46.57,46.4401,46.57,15100.0
2010-02-19 13:00:00,71.64,71.64,71.48,71.59,27600.0,46.557,46.557,46.453,46.5245,27600.0
2010-02-19 13:05:00,71.55,71.64,71.51,71.64,24400.0,46.4985,46.557,46.4725,46.557,24400.0
2010-02-19 13:10:00,71.62,71.63,71.54,71.61,15900.0,46.544,46.5505,46.492,46.5375,15900.0
2010-02-19 13:15:00,71.61,71.63,71.56,71.61,8400.0,46.5375,46.5505,46.505,46.5375,8400.0
2010-02-19 13:20:00,71.62,71.66,71.51,71.53,12500.0,46.544,46.57,46.4725,46.4855,12500.0
2010-02-19 13:25:00,71.53,71.63,71.5,71.62,18700.0,46.4855,46.5505,46.466,46.544,18700.0
2010-02-19 13:30:00,71.59,71.62,71.53,71.61,11500.0,46.5245,46.544,46.4855,46.5375,11500.0
2010-02-19 13:35:00,71.6,71.74,71.6,71.72,19100.0,46.531,46.622,46.531,46.609,19100.0
2010-02-19 13:40:00,71.72,71.75,71.61,71.65,11200.0,46.609,46.6285,46.5375,46.5635,11200.0
2010-02-19 13:45:00,71.63,71.79,71.61,71.7,28700.0,46.5505,46.6545,46.5375,46.596,28700.0
2010-02-19 13:50:00,71.69,71.73,71.58,71.64,23700.0,46.5895,46.6155,46.518,46.557,23700.0
2010-02-19 13:55:00,71.62,71.65,71.56,71.62,17800.0,46.544,46.5635,46.505,46.544,17800.0
2010-02-19 14:00:00,71.62,71.65,71.58,71.61,25800.0,46.544,46.5635,46.518,46.5375,25800.0
2010-02-19 14:05:00,71.62,71.66,71.55,71.56,25300.0,46.544,46.57,46.4985,46.505,25300.0
2010-02-19 14:10:00,71.57,71.65,71.57,71.6,25800.0,46.5115,46.5635,46.5115,46.531,25800.0
2010-02-19 14:15:00,71.6,71.65,71.59,71.59,30900.0,46.531,46.5635,46.5245,46.5245,30900.0
2010-02-19 14:20:00,71.59,71.65,71.55,71.62,34500.0,46.5245,46.5635,46.4985,46.544,34500.0
2010-02-19 14:25:00,71.64,71.64,71.51,71.53,39100.0,46.557,46.557,46.4725,46.4855,39100.0
2010-02-19 14:30:00,71.53,71.6,71.5,71.6,27300.0,46.4855,46.531,46.466,46.531,27300.0
2010-02-19 14:35:00,71.6,71.63,71.56,71.61,23300.0,46.531,46.5505,46.505,46.5375,23300.0
2010-02-19 14:40:00,71.59,71.6,71.52,71.6,23400.0,46.5245,46.531,46.479,46.531,23400.0
2010-02-19 14:45:00,71.59,71.63,71.51,71.63,16000.0,46.5245,46.5505,46.4725,46.5505,16000.0
2010-02-19 14:50:00,71.61,71.65,71.6,71.62,38500.0,46.5375,46.5635,46.531,46.544,38500.0
2010-02-19 14:55:00,71.63,71.67,71.55,71.58,26000.0,46.5505,46.5765,46.4985,46.518,26000.0
2010-02-19 15:00:00,71.55,71.55,71.49,71.52,35800.0,46.4985,46.4985,46.4595,46.479,35800.0
2010-02-19 15:05:00,71.52,71.62,71.5,71.57,29700.0,46.479,46.544,46.466,46.5115,29700.0
2010-02-19 15:10:00,71.57,71.58,71.37,71.41,58300.0,46.5115,46.518,46.3816,46.4076,58300.0
2010-02-19 15:15:00,71.39,71.5,71.39,71.41,38200.0,46.3946,46.466,46.3946,46.4076,38200.0
2010-02-19 15:20:00,71.42,71.44,71.4,71.43,45700.0,46.4141,46.4271,46.4011,46.4206,45700.0
2010-02-19 15:25:00,71.43,71.46,71.38,71.42,49100.0,46.4206,46.4401,46.3881,46.4141,49100.0
2010-02-19 15:30:00,71.43,71.55,71.42,71.42,75700.0,46.4206,46.4985,46.4141,46.4141,75700.0
2010-02-19 15:35:00,71.42,71.52,71.39,71.5,43200.0,46.4141,46.479,46.3946,46.466,43200.0
2010-02-19 15:40:00,71.5,71.64,71.45,71.5,96100.0,46.466,46.557,46.4336,46.466,96100.0
2010-02-19 15:45:00,71.5,71.63,71.5,71.56,66100.0,46.466,46.5505,46.466,46.505,66100.0
2010-02-19 15:50:00,71.55,71.58,71.47,71.47,79300.0,46.4985,46.518,46.4466,46.4466,79300.0
2010-02-19 15:55:00,71.47,71.5,71.4,71.42,141000.0,46.4466,46.466,46.4011,46.4141,141000.0
2010-02-22 09:30:00,71.98,71.98,71.7,71.82,69600.0,46.778,46.778,46.596,46.674,69600.0
2010-02-22 09:35:00,71.87,71.87,71.55,71.61,59600.0,46.7065,46.7065,46.4985,46.5375,59600.0
2010-02-22 09:40:00,71.59,71.61,71.13,71.16,106100.0,46.5245,46.5375,46.2256,46.2451,106100.0
2010-02-22 09:45:00,71.16,71.21,71.07,71.14,71900.0,46.2451,46.2776,46.1866,46.2321,71900.0
2010-02-22 09:50:00,71.12,71.23,71.06,71.17,58700.0,46.2191,46.2906,46.1801,46.2516,58700.0
2010-02-22 09:55:00,71.18,71.31,71.15,71.25,88800.0,46.2581,46.3426,46.2386,46.3036,88800.0
2010-02-22 10:00:00,71.28,71.29,70.95,70.98,77900.0,46.3231,46.3296,46.1086,46.1281,77900.0
2010-02-22 10:05:00,71.01,71.04,70.74,70.74,50300.0,46.1476,46.1671,45.9721,45.9721,50300.0
2010-02-22 10:10:00,70.74,70.84,70.5,70.56,83900.0,45.9721,46.0371,45.8162,45.8552,83900.0
2010-02-22 10:15:00,70.55,70.73,70.51,70.55,38700.0,45.8487,45.9656,45.8227,45.8487,38700.0
2010-02-22 10:20:00,70.55,70.68,70.51,70.57,44800.0,45.8487,45.9331,45.8227,45.8617,44800.0
2010-02-22 10:25:00,70.55,70.68,70.52,70.56,38700.0,45.8487,45.9331,45.8292,45.8552,38700.0
2010-02-22 10:30:00,70.56,70.75,70.56,70.65,49700.0,45.8552,45.9786,45.8552,45.9137,49700.0
2010-02-22 10:35:00,70.62,70.81,70.61,70.77,54100.0,45.8942,46.0176,45.8877,45.9916,54100.0
2010-02-22 10:40:00,70.79,70.95,70.76,70.89,49600.0,46.0046,46.1086,45.9851,46.0696,49600.0
2010-02-22 10:45:00,70.9,70.9,70.54,70.62,30200.0,46.0761,46.0761,45.8422,45.8942,30200.0
2010-02-22 10:50:00,70.59,70.68,70.52,70.68,17800.0,45.8747,45.9331,45.8292,45.9331,17800.0
2010-02-22 10:55:00,70.65,70.69,70.5,70.53,27900.0,45.9137,45.9396,45.8162,45.8357,27900.0
2010-02-22 11:00:00,70.52,70.63,70.52,70.52,16800.0,45.8292,45.9007,45.8292,45.8292,16800.0
2010-02-22 11:05:00,70.54,70.56,70.38,70.38,24300.0,45.8422,45.8552,45.7382,45.7382,24300.0
2010-02-22 11:10:00,70.35,70.42,70.3,70.34,20000.0,45.7187,45.7642,45.6862,45.7122,20000.0
2010-02-22 11:15:00,70.32,70.36,70.29,70.31,49600.0,45.6992,45.7252,45.6797,45.6927,49600.0
2010-02-22 11:20:00,70.31,70.4,70.26,70.29,20300.0,45.6927,45.7512,45.6602,45.6797,20300.0
2010-02-22 11:25:00,70.29,70.29,70.14,70.21,22000.0,45.6797,45.6797,45.5822,45.6277,22000.0
2010-02-22 11:30:00,70.22,70.29,70.12,70.14,32200.0,45.6342,45.6797,45.5692,45.5822,32200.0
2010-02-22 11:35:00,70.17,70.2,70.0,70.01,47400.0,45.6017,45.6212,45.4912,45.4977,47400.0
2010-02-22 11:40:00,70.04,70.21,70.01,70.16,31000.0,45.5172,45.6277,45.4977,45.5952,31000.0
2010-02-22 11:45:00,70.16,70.24,70.13,70.21,27200.0,45.5952,45.6472,45.5757,45.6277,27200.0
2010-02-22 11:50:00,70.21,70.23,70.09,70.09,23100.0,45.6277,45.6407,45.5497,45.5497,23100.0
2010-02-22 11:55:00,70.06,70.15,70.05,70.06,19200.0,45.5302,45.5887,45.5237,45.5302,19200.0
2010-02-22 12:00:00,70.06,70.12,70.0,70.09,27000.0,45.5302,45.5692,45.4912,45.5497,27000.0
2010-02-22 12:05:00,70.09,70.14,70.07,70.08,14200.0,45.5497,45.5822,45.5367,45.5432,14200.0
2010-02-22 12:10:00,70.09,70.11,70.06,70.09,11100.0,45.5497,45.5627,45.5302,45.5497,11100.0
2010-02-22 12:15:00,70.08,70.08,70.0,70.02,17900.0,45.5432,45.5432,45.4912,45.5042,17900.0
2010-02-22 12:20:00,70.04,70.04,70.0,70.03,18800.0,45.5172,45.5172,45.4912,45.5107,18800.0
2010-02-22 12:25:00,70.02,70.07,70.0,70.01,18000.0,45.5042,45.5367,45.4912,45.4977,18000.0
2010-02-22 12:30:00,70.02,70.08,70.0,70.03,27800.0,45.5042,45.5432,45.4912,45.5107,27800.0
2010-02-22 12:35:00,70.02,70.17,70.02,70.13,31900.0,45.5042,45.6017,45.5042,45.5757,31900.0
2010-02-22 12:40:00,70.15,70.18,70.1,70.13,15600.0,45.5887,45.6082,45.5562,45.5757,15600.0
2010-02-22 12:45:00,70.11,70.18,70.11,70.16,25700.0,45.5627,45.6082,45.5627,45.5952,25700.0
2010-02-22 12:50:00,70.16,70.22,70.12,70.22,23900.0,45.5952,45.6342,45.5692,45.6342,23900.0
2010-02-22 12:55:00,70.23,70.27,70.18,70.26,26400.0,45.6407,45.6667,45.6082,45.6602,26400.0
2010-02-22 13:00:00,70.28,70.28,70.19,70.19,22700.0,45.6732,45.6732,45.6147,45.6147,22700.0
2010-02-22 13:05:00,70.2,70.2,70.04,70.13,27000.0,45.6212,45.6212,45.5172,45.5757,27000.0
2010-02-22 13:10:00,70.13,70.15,70.08,70.11,14300.0,45.5757,45.5887,45.5432,45.5627,14300.0
2010-02-22 13:15:00,70.12,70.12,70.04,70.07,16100.0,45.5692,45.5692,45.5172,45.5367,16100.0
2010-02-22 13:20:00,70.05,70.16,70.05,70.09,16900.0,45.5237,45.5952,45.5237,45.5497,16900.0
2010-02-22 13:25:00,70.09,70.14,70.08,70.09,10500.0,45.5497,45.5822,45.5432,45.5497,10500.0
2010-02-22 13:30:00,70.09,70.15,70.09,70.12,19200.0,45.5497,45.5887,45.5497,45.5692,19200.0
2010-02-22 13:35:00,70.13,70.15,70.06,70.06,21400.0,45.5757,45.5887,45.5302,45.5302,21400.0
2010-02-22 13:40:00,70.06,70.14,70.06,70.13,15400.0,45.5302,45.5822,45.5302,45.5757,15400.0
2010-02-22 13:45:00,70.13,70.22,70.11,70.17,22400.0,45.5757,45.6342,45.5627,45.6017,22400.0
2010-02-22 13:50:00,70.19,70.19,70.06,70.1,13200.0,45.6147,45.6147,45.5302,45.5562,13200.0
2010-02-22 13:55:00,70.09,70.1,70.01,70.01,11200.0,45.5497,45.5562,45.4977,45.4977,11200.0
2010-02-22 14:00:00,70.02,70.11,70.01,70.09,11100.0,45.5042,45.5627,45.4977,45.5497,11100.0
2010-02-22 14:05:00,70.09,70.28,70.04,70.17,65100.0,45.5497,45.6732,45.5172,45.6017,65100.0
2010-02-22 14:10:00,70.16,70.16,70.1,70.11,15500.0,45.5952,45.5952,45.5562,45.5627,15500.0
2010-02-22 14:15:00,70.11,70.2,70.11,70.2,18100.0,45.5627,45.6212,45.5627,45.6212,18100.0
2010-02-22 14:20:00,70.21,70.34,70.18,70.34,27500.0,45.6277,45.7122,45.6082,45.7122,27500.0
2010-02-22 14:25:00,70.32,70.37,70.27,70.35,29900.0,45.6992,45.7317,45.6667,45.7187,29900.0
2010-02-22 14:30:00,70.34,70.37,70.33,70.33,20500.0,45.7122,45.7317,45.7057,45.7057,20500.0
2010-02-22 14:35:00,70.33,70.34,70.26,70.32,17000.0,45.7057,45.7122,45.6602,45.6992,17000.0
2010-02-22 14:40:00,70.33,70.33,70.22,70.29,22000.0,45.7057,45.7057,45.6342,45.6797,22000.0
2010-02-22 14:45:00,70.28,70.31,70.21,70.27,20500.0,45.6732,45.6927,45.6277,45.6667,20500.0
2010-02-22 14:50:00,70.25,70.3,70.23,70.28,23500.0,45.6537,45.6862,45.6407,45.6732,23500.0
2010-02-22 14:55:00,70.3,70.35,70.23,70.24,23900.0,45.6862,45.7187,45.6407,45.6472,23900.0
2010-02-22 15:00:00,70.24,70.42,70.23,70.34,59500.0,45.6472,45.7642,45.6407,45.7122,59500.0
2010-02-22 15:05:00,70.33,70.42,70.33,70.39,26600.0,45.7057,45.7642,45.7057,45.7447,26600.0
2010-02-22 15:10:00,70.38,70.47,70.37,70.46,40900.0,45.7382,45.7967,45.7317,45.7902,40900.0
2010-02-22 15:15:00,70.46,70.47,70.38,70.39,38300.0,45.7902,45.7967,45.7382,45.7447,38300.0
2010-02-22 15:20:00,70.39,70.4,70.26,70.27,64200.0,45.7447,45.7512,45.6602,45.6667,64200.0
2010-02-22 15:25:00,70.27,70.39,70.24,70.37,25400.0,45.6667,45.7447,45.6472,45.7317,25400.0
2010-02-22 15:30:00,70.37,70.38,70.27,70.32,38400.0,45.7317,45.7382,45.6667,45.6992,38400.0
2010-02-22 15:35:00,70.34,70.4,70.3,70.32,42000.0,45.7122,45.7512,45.6862,45.6992,42000.0
2010-02-22 15:40:00,70.32,70.33,70.02,70.05,61100.0,45.6992,45.7057,45.5042,45.5237,61100.0
2010-02-22 15:45:00,70.06,70.11,70.02,70.04,64700.0,45.5302,45.5627,45.5042,45.5172,64700.0
2010-02-22 15:50:00,70.03,70.09,70.01,70.04,74500.0,45.5107,45.5497,45.4977,45.5172,74500.0
2010-02-22 15:55:00,70.03,70.06,69.88,70.01,235800.0,45.5107,45.5302,45.4133,45.4977,235800.0
2010-02-23 09:30:00,69.57,69.68,69.37,69.56,92800.0,45.2118,45.2833,45.0818,45.2053,92800.0
2010-02-23 09:35:00,69.55,69.56,69.05,69.16,115500.0,45.1988,45.2053,44.8739,44.9453,115500.0
2010-02-23 09:40:00,69.13,69.16,68.8,68.82,94900.0,44.9258,44.9453,44.7114,44.7244,94900.0
2010-02-23 09:45:00,68.82,69.08,68.82,68.98,94100.0,44.7244,44.8934,44.7244,44.8284,94100.0
2010-02-23 09:50:00,68.98,69.01,68.8,68.99,75900.0,44.8284,44.8479,44.7114,44.8349,75900.0
2010-02-23 09:55:00,69.04,69.24,68.97,69.21,65100.0,44.8674,44.9973,44.8219,44.9778,65100.0
2010-02-23 10:00:00,69.2,69.31,68.42,68.61,103100.0,44.9713,45.0428,44.4644,44.5879,103100.0
2010-02-23 10:05:00,68.59,68.7,68.42,68.65,82500.0,44.5749,44.6464,44.4644,44.6139,82500.0
2010-02-23 10:10:00,68.65,68.65,68.08,68.09,92400.0,44.6139,44.6139,44.2435,44.25,92400.0
2010-02-23 10:15:00,68.07,68.24,68.0,68.23,90100.0,44.237,44.3475,44.1915,44.341,90100.0
2010-02-23 10:20:00,68.22,68.22,68.0,68.17,62400.0,44.3345,44.3345,44.1915,44.302,62400.0
2010-02-23 10:25:00,68.15,68.34,68.08,68.26,74400.0,44.289,44.4124,44.2435,44.3605,74400.0
2010-02-23 10:30:00,68.27,68.28,68.04,68.14,46600.0,44.367,44.3735,44.2175,44.2825,46600.0
2010-02-23 10:35:00,68.13,68.46,68.08,68.46,61600.0,44.276,44.4904,44.2435,44.4904,61600.0
2010-02-23 10:40:00,68.41,68.56,68.31,68.51,44400.0,44.4579,44.5554,44.3929,44.5229,44400.0
2010-02-23 10:45:00,68.51,68.6,68.42,68.46,62300.0,44.5229,44.5814,44.4644,44.4904,62300.0
2010-02-23 10:50:00,68.46,68.51,68.31,68.31,53500.0,44.4904,44.5229,44.3929,44.3929,53500.0
2010-02-23 10:55:00,68.3,68.55,68.27,68.53,51100.0,44.3864,44.5489,44.367,44.5359,51100.0
2010-02-23 11:00:00,68.49,68.62,68.44,68.47,123400.0,44.5099,44.5944,44.4774,44.4969,123400.0
2010-02-23 11:05:00,68.47,68.47,68.28,68.33,59600.0,44.4969,44.4969,44.3735,44.4059,59600.0
2010-02-23 11:10:00,68.31,68.34,68.17,68.18,57700.0,44.3929,44.4124,44.302,44.3085,57700.0
2010-02-23 11:15:00,68.18,68.29,68.12,68.24,45600.0,44.3085,44.3799,44.2695,44.3475,45600.0
2010-02-23 11:20:00,68.24,68.34,68.23,68.27,28500.0,44.3475,44.4124,44.341,44.367,28500.0
2010-02-23 11:25:00,68.29,68.35,68.19,68.23,40300.0,44.3799,44.4189,44.315,44.341,40300.0
2010-02-23 11:30:00,68.23,68.3,68.19,68.27,31700.0,44.341,44.3864,44.315,44.367,31700.0
2010-02-23 11:35:00,68.27,68.4,68.27,68.28,37900.0,44.367,44.4514,44.367,44.3735,37900.0
2010-02-23 11:40:00,68.28,68.29,68.19,68.2,17500.0,44.3735,44.3799,44.315,44.3215,17500.0
2010-02-23 11:45:00,68.2,68.34,68.12,68.33,42500.0,44.3215,44.4124,44.2695,44.4059,42500.0
2010-02-23 11:50:00,68.33,68.34,68.18,68.23,39200.0,44.4059,44.4124,44.3085,44.341,39200.0
2010-02-23 11:55:00,68.24,68.25,68.09,68.17,30700.0,44.3475,44.354,44.25,44.302,30700.0
2010-02-23 12:00:00,68.17,68.22,68.08,68.12,43900.0,44.302,44.3345,44.2435,44.2695,43900.0
2010-02-23 12:05:00,68.11,68.15,68.01,68.03,31800.0,44.263,44.289,44.198,44.211,31800.0
2010-02-23 12:10:00,68.03,68.08,68.0,68.02,31700.0,44.211,44.2435,44.1915,44.2045,31700.0
2010-02-23 12:15:00,68.02,68.04,67.87,67.88,52600.0,44.2045,44.2175,44.107,44.1135,52600.0
2010-02-23 12:20:00,67.89,67.92,67.85,67.86,48500.0,44.12,44.1395,44.094,44.1005,48500.0
2010-02-23 12:25:00,67.86,67.96,67.86,67.96,50100.0,44.1005,44.1655,44.1005,44.1655,50100.0
2010-02-23 12:30:00,67.95,68.04,67.94,68.0,40400.0,44.159,44.2175,44.1525,44.1915,40400.0
2010-02-23 12:35:00,68.0,68.0,67.86,67.93,30600.0,44.1915,44.1915,44.1005,44.146,30600.0
2010-02-23 12:40:00,67.93,67.93,67.76,67.85,49200.0,44.146,44.146,44.0355,44.094,49200.0
2010-02-23 12:45:00,67.85,67.95,67.79,67.94,43400.0,44.094,44.159,44.055,44.1525,43400.0
2010-02-23 12:50:00,67.94,68.04,67.94,68.01,28900.0,44.1525,44.2175,44.1525,44.198,28900.0
2010-02-23 12:55:00,67.99,68.04,67.97,68.04,20100.0,44.185,44.2175,44.172,44.2175,20100.0
2010-02-23 13:00:00,68.04,68.07,68.01,68.06,35400.0,44.2175,44.237,44.198,44.2305,35400.0
2010-02-23 13:05:00,68.06,68.07,67.94,68.01,30800.0,44.2305,44.237,44.1525,44.198,30800.0
2010-02-23 13:10:00,68.03,68.06,67.92,67.92,22200.0,44.211,44.2305,44.1395,44.1395,22200.0
2010-02-23 13:15:00,67.92,67.98,67.9,67.95,25900.0,44.1395,44.1785,44.1265,44.159,25900.0
2010-02-23 13:20:00,67.94,68.0,67.93,67.98,48700.0,44.1525,44.1915,44.146,44.1785,48700.0
2010-02-23 13:25:00,67.97,68.07,67.97,68.06,50800.0,44.172,44.237,44.172,44.2305,50800.0
2010-02-23 13:30:00,68.07,68.16,68.03,68.05,49100.0,44.237,44.2955,44.211,44.224,49100.0
2010-02-23 13:35:00,68.04,68.07,68.01,68.06,27100.0,44.2175,44.237,44.198,44.2305,27100.0
2010-02-23 13:40:00,68.06,68.11,67.95,67.95,39000.0,44.2305,44.263,44.159,44.159,39000.0
2010-02-23 13:45:00,67.96,68.0,67.9,67.96,40500.0,44.1655,44.1915,44.1265,44.1655,40500.0
2010-02-23 13:50:00,67.95,68.04,67.86,67.9,48100.0,44.159,44.2175,44.1005,44.1265,48100.0
2010-02-23 13:55:00,67.87,67.96,67.84,67.93,42000.0,44.107,44.1655,44.0875,44.146,42000.0
2010-02-23 14:00:00,67.93,67.93,67.8,67.83,44400.0,44.146,44.146,44.0615,44.081,44400.0
2010-02-23 14:05:00,67.83,67.92,67.79,67.92,46600.0,44.081,44.1395,44.055,44.1395,46600.0
2010-02-23 14:10:00,67.92,68.07,67.9,68.03,40200.0,44.1395,44.237,44.1265,44.211,40200.0
2010-02-23 14:15:00,68.03,68.05,67.97,67.98,34000.0,44.211,44.224,44.172,44.1785,34000.0
2010-02-23 14:20:00,67.97,67.98,67.9,67.98,25000.0,44.172,44.1785,44.1265,44.1785,25000.0
2010-02-23 14:25:00,67.97,68.01,67.93,67.96,36100.0,44.172,44.198,44.146,44.1655,36100.0
2010-02-23 14:30:00,67.98,68.02,67.91,68.0,33200.0,44.1785,44.2045,44.133,44.1915,33200.0
2010-02-23 14:35:00,68.0,68.18,68.0,68.15,31600.0,44.1915,44.3085,44.1915,44.289,31600.0
2010-02-23 14:40:00,68.14,68.28,68.1,68.21,39400.0,44.2825,44.3735,44.2565,44.328,39400.0
2010-02-23 14:45:00,68.2,68.23,68.08,68.11,23400.0,44.3215,44.341,44.2435,44.263,23400.0
2010-02-23 14:50:00,68.11,68.32,68.11,68.31,51700.0,44.263,44.3994,44.263,44.3929,51700.0
2010-02-23 14:55:00,68.31,68.33,68.18,68.26,38900.0,44.3929,44.4059,44.3085,44.3605,38900.0
2010-02-23 15:00:00,68.26,68.35,68.25,68.29,39500.0,44.3605,44.4189,44.354,44.3799,39500.0
2010-02-23 15:05:00,68.28,68.37,68.27,68.29,73000.0,44.3735,44.4319,44.367,44.3799,73000.0
2010-02-23 15:10:00,68.28,68.38,68.23,68.37,52900.0,44.3735,44.4384,44.341,44.4319,52900.0
2010-02-23 15:15:00,68.38,68.42,68.31,68.35,43400.0,44.4384,44.4644,44.3929,44.4189,43400.0
2010-02-23 15:20:00,68.34,68.38,68.29,68.33,64800.0,44.4124,44.4384,44.3799,44.4059,64800.0
2010-02-23 15:25:00,68.34,68.39,68.27,68.28,37500.0,44.4124,44.4449,44.367,44.3735,37500.0
2010-02-23 15:30:00,68.29,68.3,68.12,68.13,44500.0,44.3799,44.3864,44.2695,44.276,44500.0
2010-02-23 15:35:00,68.12,68.22,68.12,68.19,50400.0,44.2695,44.3345,44.2695,44.315,50400.0
2010-02-23 15:40:00,68.19,68.19,68.0,68.01,74500.0,44.315,44.315,44.1915,44.198,74500.0
2010-02-23 15:45:00,68.01,68.05,67.94,67.99,108300.0,44.198,44.224,44.1525,44.185,108300.0
2010-02-23 15:50:00,67.99,68.0,67.88,67.96,99800.0,44.185,44.1915,44.1135,44.1655,99800.0
2010-02-23 15:55:00,67.96,68.03,67.93,68.0,177300.0,44.1655,44.211,44.146,44.1915,177300.0
2010-02-24 09:30:00,68.05,68.05,67.83,67.97,54800.0,44.224,44.224,44.081,44.172,54800.0
2010-02-24 09:35:00,67.94,68.63,67.94,68.57,57500.0,44.1525,44.6009,44.1525,44.5619,57500.0
2010-02-24 09:40:00,68.57,68.63,68.42,68.47,25700.0,44.5619,44.6009,44.4644,44.4969,25700.0
2010-02-24 09:45:00,68.49,68.83,68.47,68.68,51400.0,44.5099,44.7309,44.4969,44.6334,51400.0
2010-02-24 09:50:00,68.72,68.75,68.54,68.64,31200.0,44.6594,44.6789,44.5424,44.6074,31200.0
2010-02-24 09:55:00,68.63,68.67,68.42,68.45,26700.0,44.6009,44.6269,44.4644,44.4839,26700.0
2010-02-24 10:00:00,68.44,68.56,68.13,68.41,62200.0,44.4774,44.5554,44.276,44.4579,62200.0
2010-02-24 10:05:00,68.41,68.46,68.08,68.11,34600.0,44.4579,44.4904,44.2435,44.263,34600.0
2010-02-24 10:10:00,68.12,68.18,67.94,68.1,33000.0,44.2695,44.3085,44.1525,44.2565,33000.0
2010-02-24 10:15:00,68.06,68.06,67.68,67.81,41800.0,44.2305,44.2305,43.9835,44.068,41800.0
2010-02-24 10:20:00,67.81,67.84,67.67,67.83,33700.0,44.068,44.0875,43.977,44.081,33700.0
2010-02-24 10:25:00,67.84,67.9,67.77,67.81,20900.0,44.0875,44.1265,44.042,44.068,20900.0
2010-02-24 10:30:00,67.82,68.14,67.65,68.05,66500.0,44.0745,44.2825,43.964,44.224,66500.0
2010-02-24 10:35:00,68.06,68.29,68.04,68.24,30600.0,44.2305,44.3799,44.2175,44.3475,30600.0
2010-02-24 10:40:00,68.28,68.54,68.28,68.4,32800.0,44.3735,44.5424,44.3735,44.4514,32800.0
2010-02-24 10:45:00,68.41,68.64,68.41,68.62,28300.0,44.4579,44.6074,44.4579,44.5944,28300.0
2010-02-24 10:50:00,68.58,68.64,68.45,68.5,27600.0,44.5684,44.6074,44.4839,44.5164,27600.0
2010-02-24 10:55:00,68.49,68.53,68.31,68.4,23300.0,44.5099,44.5359,44.3929,44.4514,23300.0
2010-02-24 11:00:00,68.42,68.62,68.37,68.59,31200.0,44.4644,44.5944,44.4319,44.5749,31200.0
2010-02-24 11:05:00,68.58,68.74,68.55,68.61,32700.0,44.5684,44.6724,44.5489,44.5879,32700.0
2010-02-24 11:10:00,68.62,68.71,68.46,68.46,15900.0,44.5944,44.6529,44.4904,44.4904,15900.0
2010-02-24 11:15:00,68.47,68.49,68.3,68.37,17200.0,44.4969,44.5099,44.3864,44.4319,17200.0
2010-02-24 11:20:00,68.4,68.55,68.3,68.43,30900.0,44.4514,44.5489,44.3864,44.4709,30900.0
2010-02-24 11:25:00,68.43,68.46,68.12,68.3,48700.0,44.4709,44.4904,44.2695,44.3864,48700.0
2010-02-24 11:30:00,68.28,68.43,68.25,68.41,13600.0,44.3735,44.4709,44.354,44.4579,13600.0
2010-02-24 11:35:00,68.41,68.41,68.27,68.28,19000.0,44.4579,44.4579,44.367,44.3735,19000.0
2010-02-24 11:40:00,68.31,68.41,68.15,68.16,23300.0,44.3929,44.4579,44.289,44.2955,23300.0
2010-02-24 11:45:00,68.16,68.32,68.16,68.29,23100.0,44.2955,44.3994,44.2955,44.3799,23100.0
2010-02-24 11:50:00,68.3,68.31,68.2,68.23,21400.0,44.3864,44.3929,44.3215,44.341,21400.0
2010-02-24 11:55:00,68.21,68.33,68.2,68.27,11700.0,44.328,44.4059,44.3215,44.367,11700.0
2010-02-24 12:00:00,68.27,68.29,68.1,68.13,16600.0,44.367,44.3799,44.2565,44.276,16600.0
2010-02-24 12:05:00,68.14,68.14,67.97,68.0,23300.0,44.2825,44.2825,44.172,44.1915,23300.0
2010-02-24 12:10:00,68.0,68.08,68.0,68.03,8200.0,44.1915,44.2435,44.1915,44.211,8200.0
2010-02-24 12:15:00,68.03,68.18,67.99,68.15,19100.0,44.211,44.3085,44.185,44.289,19100.0
2010-02-24 12:20:00,68.14,68.21,68.11,68.17,13900.0,44.2825,44.328,44.263,44.302,13900.0
2010-02-24 12:25:00,68.17,68.25,68.04,68.1,20800.0,44.302,44.354,44.2175,44.2565,20800.0
2010-02-24 12:30:00,68.11,68.18,68.11,68.14,12700.0,44.263,44.3085,44.263,44.2825,12700.0
2010-02-24 12:35:00,68.16,68.16,68.04,68.06,12500.0,44.2955,44.2955,44.2175,44.2305,12500.0
2010-02-24 12:40:00,68.06,68.18,68.06,68.16,11400.0,44.2305,44.3085,44.2305,44.2955,11400.0
2010-02-24 12:45:00,68.15,68.17,68.09,68.09,10500.0,44.289,44.302,44.25,44.25,10500.0
2010-02-24 12:50:00,68.08,68.08,67.93,67.95,17600.0,44.2435,44.2435,44.146,44.159,17600.0
2010-02-24 12:55:00,67.99,68.02,67.91,67.94,23800.0,44.185,44.2045,44.133,44.1525,23800.0
2010-02-24 13:00:00,67.94,68.03,67.86,68.03,38100.0,44.1525,44.211,44.1005,44.211,38100.0
2010-02-24 13:05:00,68.02,68.05,67.88,67.88,16400.0,44.2045,44.224,44.1135,44.1135,16400.0
2010-02-24 13:10:00,67.9,68.05,67.9,68.02,19500.0,44.1265,44.224,44.1265,44.2045,19500.0
2010-02-24 13:15:00,68.0,68.24,68.0,68.12,21400.0,44.1915,44.3475,44.1915,44.2695,21400.0
2010-02-24 13:20:00,68.13,68.13,68.05,68.08,16200.0,44.276,44.276,44.224,44.2435,16200.0
2010-02-24 13:25:00,68.1,68.13,68.05,68.11,15800.0,44.2565,44.276,44.224,44.263,15800.0
2010-02-24 13:30:00,68.11,68.19,68.09,68.09,16800.0,44.263,44.315,44.25,44.25,16800.0
2010-02-24 13:35:00,68.09,68.09,68.01,68.03,20000.0,44.25,44.25,44.198,44.211,20000.0
2010-02-24 13:40:00,68.06,68.08,67.96,67.99,21800.0,44.2305,44.2435,44.1655,44.185,21800.0
2010-02-24 13:45:00,67.99,68.03,67.97,68.01,20200.0,44.185,44.211,44.172,44.198,20200.0
2010-02-24 13:50:00,68.03,68.07,67.98,68.07,16700.0,44.211,44.237,44.1785,44.237,16700.0
2010-02-24 13:55:00,68.08,68.15,68.08,68.13,11000.0,44.2435,44.289,44.2435,44.276,11000.0
2010-02-24 14:00:00,68.14,68.17,68.05,68.07,18400.0,44.2825,44.302,44.224,44.237,18400.0
2010-02-24 14:05:00,68.08,68.13,68.04,68.11,24500.0,44.2435,44.276,44.2175,44.263,24500.0
2010-02-24 14:10:00,68.11,68.13,68.06,68.08,20800.0,44.263,44.276,44.2305,44.2435,20800.0
2010-02-24 14:15:00,68.09,68.11,68.02,68.09,21300.0,44.25,44.263,44.2045,44.25,21300.0
2010-02-24 14:20:00,68.08,68.1,67.97,68.0,22600.0,44.2435,44.2565,44.172,44.1915,22600.0
2010-02-24 14:25:00,68.0,68.11,67.97,68.1,15300.0,44.1915,44.263,44.172,44.2565,15300.0
2010-02-24 14:30:00,68.09,68.11,67.87,67.93,34700.0,44.25,44.263,44.107,44.146,34700.0
2010-02-24 14:35:00,67.94,68.01,67.86,67.97,43000.0,44.1525,44.198,44.1005,44.172,43000.0
2010-02-24 14:40:00,67.97,68.07,67.88,68.03,46000.0,44.172,44.237,44.1135,44.211,46000.0
2010-02-24 14:45:00,68.02,68.11,67.98,68.06,23000.0,44.2045,44.263,44.1785,44.2305,23000.0
2010-02-24 14:50:00,68.09,68.09,67.9,67.91,26100.0,44.25,44.25,44.1265,44.133,26100.0
2010-02-24 14:55:00,67.92,67.97,67.85,67.86,24400.0,44.1395,44.172,44.094,44.1005,24400.0
2010-02-24 15:00:00,67.87,68.01,67.86,68.0,30900.0,44.107,44.198,44.1005,44.1915,30900.0
2010-02-24 15:05:00,68.0,68.03,67.95,68.0,32600.0,44.1915,44.211,44.159,44.1915,32600.0
2010-02-24 15:10:00,68.02,68.11,68.0,68.03,49300.0,44.2045,44.263,44.1915,44.211,49300.0
2010-02-24 15:15:00,68.02,68.04,67.98,68.02,35000.0,44.2045,44.2175,44.1785,44.2045,35000.0
2010-02-24 15:20:00,68.02,68.07,67.98,68.04,34400.0,44.2045,44.237,44.1785,44.2175,34400.0
2010-02-24 15:25:00,68.03,68.11,68.0,68.07,27200.0,44.211,44.263,44.1915,44.237,27200.0
2010-02-24 15:30:00,68.09,68.1,68.03,68.09,38700.0,44.25,44.2565,44.211,44.25,38700.0
2010-02-24 15:35:00,68.08,68.24,68.07,68.21,56100.0,44.2435,44.3475,44.237,44.328,56100.0
2010-02-24 15:40:00,68.21,68.3,68.21,68.25,44700.0,44.328,44.3864,44.328,44.354,44700.0
2010-02-24 15:45:00,68.24,68.33,68.23,68.26,57300.0,44.3475,44.4059,44.341,44.3605,57300.0
2010-02-24 15:50:00,68.25,68.33,68.2,68.26,58800.0,44.354,44.4059,44.3215,44.3605,58800.0
2010-02-24 15:55:00,68.27,68.4,68.25,68.35,94800.0,44.367,44.4514,44.354,44.4189,94800.0
2010-02-25 09:30:00,66.95,67.07,66.7,66.95,109700.0,43.5091,43.5871,43.3466,43.5091,109700.0
2010-02-25 09:35:00,66.95,67.1,66.9,67.07,66700.0,43.5091,43.6066,43.4766,43.5871,66700.0
2010-02-25 09:40:00,67.05,67.19,67.0,67.03,76200.0,43.5741,43.6651,43.5416,43.5611,76200.0
2010-02-25 09:45:00,67.01,67.08,66.92,67.08,83800.0,43.5481,43.5936,43.4896,43.5936,83800.0
2010-02-25 09:50:00,67.06,67.23,67.02,67.19,55600.0,43.5806,43.6911,43.5546,43.6651,55600.0
2010-02-25 09:55:00,67.18,67.24,67.08,67.2,49500.0,43.6586,43.6976,43.5936,43.6716,49500.0
2010-02-25 10:00:00,67.2,67.21,67.01,67.12,47700.0,43.6716,43.6781,43.5481,43.6196,47700.0
2010-02-25 10:05:00,67.13,67.17,67.05,67.15,59800.0,43.6261,43.6521,43.5741,43.6391,59800.0
2010-02-25 10:10:00,67.16,67.31,67.09,67.21,37700.0,43.6456,43.7431,43.6001,43.6781,37700.0
2010-02-25 10:15:00,67.21,67.36,67.17,67.28,60300.0,43.6781,43.7756,43.6521,43.7236,60300.0
2010-02-25 10:20:00,67.3,67.54,67.29,67.54,66900.0,43.7366,43.8925,43.7301,43.8925,66900.0
2010-02-25 10:25:00,67.54,67.54,67.32,67.51,26200.0,43.8925,43.8925,43.7496,43.873,26200.0
2010-02-25 10:30:00,67.49,67.5,67.34,67.47,41000.0,43.86,43.8665,43.7626,43.8471,41000.0
2010-02-25 10:35:00,67.46,67.48,67.26,67.35,91300.0,43.8406,43.8536,43.7106,43.7691,91300.0
2010-02-25 10:40:00,67.33,67.5,67.23,67.42,42600.0,43.7561,43.8665,43.6911,43.8146,42600.0
2010-02-25 10:45:00,67.41,67.6,67.4,67.54,32200.0,43.8081,43.9315,43.8016,43.8925,32200.0
2010-02-25 10:50:00,67.55,67.66,67.53,67.63,22500.0,43.899,43.9705,43.886,43.951,22500.0
2010-02-25 10:55:00,67.61,67.67,67.51,67.52,36200.0,43.938,43.977,43.873,43.8795,36200.0
2010-02-25 11:00:00,67.52,67.63,67.45,67.61,98900.0,43.8795,43.951,43.8341,43.938,98900.0
2010-02-25 11:05:00,67.61,67.74,67.6,67.72,50400.0,43.938,44.0225,43.9315,44.0095,50400.0
2010-02-25 11:10:00,67.72,67.86,67.7,67.82,39100.0,44.0095,44.1005,43.9965,44.0745,39100.0
2010-02-25 11:15:00,67.82,67.82,67.58,67.64,56300.0,44.0745,44.0745,43.9185,43.9575,56300.0
2010-02-25 11:20:00,67.64,67.67,67.48,67.6,45300.0,43.9575,43.977,43.8536,43.9315,45300.0
2010-02-25 11:25:00,67.59,67.61,67.42,67.44,37200.0,43.925,43.938,43.8146,43.8276,37200.0
2010-02-25 11:30:00,67.43,67.48,67.29,67.37,42900.0,43.8211,43.8536,43.7301,43.7821,42900.0
2010-02-25 11:35:00,67.36,67.36,67.2,67.21,17700.0,43.7756,43.7756,43.6716,43.6781,17700.0
2010-02-25 11:40:00,67.21,67.48,67.21,67.4,27000.0,43.6781,43.8536,43.6781,43.8016,27000.0
2010-02-25 11:45:00,67.4,67.43,67.35,67.42,55900.0,43.8016,43.8211,43.7691,43.8146,55900.0
2010-02-25 11:50:00,67.43,67.43,67.3,67.32,43000.0,43.8211,43.8211,43.7366,43.7496,43000.0
2010-02-25 11:55:00,67.29,67.42,67.24,67.4,31900.0,43.7301,43.8146,43.6976,43.8016,31900.0
2010-02-25 12:00:00,67.4,67.47,67.31,67.44,19800.0,43.8016,43.8471,43.7431,43.8276,19800.0
2010-02-25 12:05:00,67.45,67.55,67.41,67.53,17700.0,43.8341,43.899,43.8081,43.886,17700.0
2010-02-25 12:10:00,67.53,67.64,67.52,67.64,20800.0,43.886,43.9575,43.8795,43.9575,20800.0
2010-02-25 12:15:00,67.64,67.73,67.63,67.64,22700.0,43.9575,44.016,43.951,43.9575,22700.0
2010-02-25 12:20:00,67.65,67.69,67.55,67.55,13100.0,43.964,43.99,43.899,43.899,13100.0
2010-02-25 12:25:00,67.55,67.55,67.4,67.46,15000.0,43.899,43.899,43.8016,43.8406,15000.0
2010-02-25 12:30:00,67.47,67.71,67.46,67.71,10700.0,43.8471,44.003,43.8406,44.003,10700.0
2010-02-25 12:35:00,67.71,67.81,67.69,67.74,22900.0,44.003,44.068,43.99,44.0225,22900.0
2010-02-25 12:40:00,67.74,67.86,67.72,67.83,40900.0,44.0225,44.1005,44.0095,44.081,40900.0
2010-02-25 12:45:00,67.83,67.85,67.75,67.76,10600.0,44.081,44.094,44.029,44.0355,10600.0
2010-02-25 12:50:00,67.77,67.95,67.76,67.88,23000.0,44.042,44.159,44.0355,44.1135,23000.0
2010-02-25 12:55:00,67.9,67.97,67.74,67.8,11700.0,44.1265,44.172,44.0225,44.0615,11700.0
2010-02-25 13:00:00,67.84,67.88,67.74,67.74,14400.0,44.0875,44.1135,44.0225,44.0225,14400.0
2010-02-25 13:05:00,67.75,67.75,67.6,67.6,25400.0,44.029,44.029,43.9315,43.9315,25400.0
2010-02-25 13:10:00,67.6,67.7,67.6,67.65,18700.0,43.9315,43.9965,43.9315,43.964,18700.0
2010-02-25 13:15:00,67.68,67.68,67.57,67.61,14400.0,43.9835,43.9835,43.912,43.938,14400.0
2010-02-25 13:20:00,67.61,67.76,67.61,67.74,19400.0,43.938,44.0355,43.938,44.0225,19400.0
2010-02-25 13:25:00,67.73,67.79,67.66,67.67,20700.0,44.016,44.055,43.9705,43.977,20700.0
2010-02-25 13:30:00,67.67,67.69,67.63,67.69,23500.0,43.977,43.99,43.951,43.99,23500.0
2010-02-25 13:35:00,67.69,67.78,67.64,67.78,28300.0,43.99,44.0485,43.9575,44.0485,28300.0
2010-02-25 13:40:00,67.8,67.85,67.77,67.8,36200.0,44.0615,44.094,44.042,44.0615,36200.0
2010-02-25 13:45:00,67.8,67.96,67.78,67.96,65300.0,44.0615,44.1655,44.0485,44.1655,65300.0
2010-02-25 13:50:00,67.96,68.01,67.93,67.98,24600.0,44.1655,44.198,44.146,44.1785,24600.0
2010-02-25 13:55:00,67.99,68.09,67.95,68.09,70800.0,44.185,44.25,44.159,44.25,70800.0
2010-02-25 14:00:00,68.09,68.3,68.09,68.2,55400.0,44.25,44.3864,44.25,44.3215,55400.0
2010-02-25 14:05:00,68.2,68.27,68.15,68.18,38100.0,44.3215,44.367,44.289,44.3085,38100.0
2010-02-25 14:10:00,68.19,68.29,68.19,68.22,23900.0,44.315,44.3799,44.315,44.3345,23900.0
2010-02-25 14:15:00,68.22,68.26,68.03,68.1,46200.0,44.3345,44.3605,44.211,44.2565,46200.0
2010-02-25 14:20:00,68.12,68.44,68.12,68.42,42400.0,44.2695,44.4774,44.2695,44.4644,42400.0
2010-02-25 14:25:00,68.42,68.45,68.33,68.39,57600.0,44.4644,44.4839,44.4059,44.4449,57600.0
2010-02-25 14:30:00,68.39,68.49,68.31,68.49,40400.0,44.4449,44.5099,44.3929,44.5099,40400.0
2010-02-25 14:35:00,68.46,68.49,68.32,68.32,27100.0,44.4904,44.5099,44.3994,44.3994,27100.0
2010-02-25 14:40:00,68.32,68.38,68.3,68.35,31300.0,44.3994,44.4384,44.3864,44.4189,31300.0
2010-02-25 14:45:00,68.32,68.49,68.28,68.31,18800.0,44.3994,44.5099,44.3735,44.3929,18800.0
2010-02-25 14:50:00,68.31,68.4,68.25,68.4,19700.0,44.3929,44.4514,44.354,44.4514,19700.0
2010-02-25 14:55:00,68.36,68.41,68.31,68.35,19300.0,44.4254,44.4579,44.3929,44.4189,19300.0
2010-02-25 15:00:00,68.38,68.44,68.31,68.34,23600.0,44.4384,44.4774,44.3929,44.4124,23600.0
2010-02-25 15:05:00,68.34,68.73,68.33,68.67,45300.0,44.4124,44.6659,44.4059,44.6269,45300.0
2010-02-25 15:10:00,68.69,68.69,68.49,68.54,44900.0,44.6399,44.6399,44.5099,44.5424,44900.0
2010-02-25 15:15:00,68.52,68.6,68.44,68.46,35600.0,44.5294,44.5814,44.4774,44.4904,35600.0
2010-02-25 15:20:00,68.46,68.65,68.41,68.59,76600.0,44.4904,44.6139,44.4579,44.5749,76600.0
2010-02-25 15:25:00,68.59,68.69,68.55,68.64,54400.0,44.5749,44.6399,44.5489,44.6074,54400.0
2010-02-25 15:30:00,68.66,68.69,68.55,68.65,69500.0,44.6204,44.6399,44.5489,44.6139,69500.0
2010-02-25 15:35:00,68.66,68.7,68.6,68.69,78600.0,44.6204,44.6464,44.5814,44.6399,78600.0
2010-02-25 15:40:00,68.65,68.86,68.65,68.76,83500.0,44.6139,44.7504,44.6139,44.6854,83500.0
2010-02-25 15:45:00,68.76,68.89,68.72,68.72,74500.0,44.6854,44.7699,44.6594,44.6594,74500.0
2010-02-25 15:50:00,68.73,68.73,68.6,68.69,108300.0,44.6659,44.6659,44.5814,44.6399,108300.0
2010-02-25 15:55:00,68.7,68.88,68.69,68.88,121500.0,44.6464,44.7634,44.6399,44.7634,121500.0
2010-02-26 09:30:00,69.1,69.18,68.75,68.92,42100.0,44.9063,44.9583,44.6789,44.7894,42100.0
2010-02-26 09:35:00,68.93,69.08,68.76,68.8,37300.0,44.7959,44.8934,44.6854,44.7114,37300.0
2010-02-26 09:40:00,68.8,68.85,68.59,68.79,41500.0,44.7114,44.7439,44.5749,44.7049,41500.0
2010-02-26 09:45:00,68.79,68.91,68.68,68.89,21100.0,44.7049,44.7829,44.6334,44.7699,21100.0
2010-02-26 09:50:00,68.86,69.03,68.82,68.95,20900.0,44.7504,44.8609,44.7244,44.8089,20900.0
2010-02-26 09:55:00,68.91,69.13,68.91,68.98,20600.0,44.7829,44.9258,44.7829,44.8284,20600.0
2010-02-26 10:00:00,68.95,69.05,68.54,68.57,42400.0,44.8089,44.8739,44.5424,44.5619,42400.0
2010-02-26 10:05:00,68.58,68.73,68.39,68.72,32700.0,44.5684,44.6659,44.4449,44.6594,32700.0
2010-02-26 10:10:00,68.7,68.81,68.64,68.75,31000.0,44.6464,44.7179,44.6074,44.6789,31000.0
2010-02-26 10:15:00,68.74,68.83,68.73,68.75,59300.0,44.6724,44.7309,44.6659,44.6789,59300.0
2010-02-26 10:20:00,68.75,68.84,68.71,68.75,69100.0,44.6789,44.7374,44.6529,44.6789,69100.0
2010-02-26 10:25:00,68.77,68.86,68.72,68.82,46900.0,44.6919,44.7504,44.6594,44.7244,46900.0
2010-02-26 10:30:00,68.8,69.0,68.78,68.78,54300.0,44.7114,44.8414,44.6984,44.6984,54300.0
2010-02-26 10:35:00,68.79,69.04,68.78,69.02,90400.0,44.7049,44.8674,44.6984,44.8544,90400.0
2010-02-26 10:40:00,69.02,69.04,68.83,68.85,87400.0,44.8544,44.8674,44.7309,44.7439,87400.0
2010-02-26 10:45:00,68.88,68.9,68.6,68.6,65100.0,44.7634,44.7764,44.5814,44.5814,65100.0
2010-02-26 10:50:00,68.62,68.72,68.51,68.55,27200.0,44.5944,44.6594,44.5229,44.5489,27200.0
2010-02-26 10:55:00,68.55,68.7,68.46,68.64,33600.0,44.5489,44.6464,44.4904,44.6074,33600.0
2010-02-26 11:00:00,68.61,68.73,68.54,68.68,35600.0,44.5879,44.6659,44.5424,44.6334,35600.0
2010-02-26 11:05:00,68.65,68.72,68.57,68.67,18600.0,44.6139,44.6594,44.5619,44.6269,18600.0
2010-02-26 11:10:00,68.68,68.81,68.68,68.81,35600.0,44.6334,44.7179,44.6334,44.7179,35600.0
2010-02-26 11:15:00,68.81,68.86,68.78,68.81,138300.0,44.7179,44.7504,44.6984,44.7179,138300.0
2010-02-26 11:20:00,68.79,68.8,68.7,68.77,25500.0,44.7049,44.7114,44.6464,44.6919,25500.0
2010-02-26 11:25:00,68.78,68.86,68.74,68.76,32600.0,44.6984,44.7504,44.6724,44.6854,32600.0
2010-02-26 11:30:00,68.75,68.85,68.69,68.83,30100.0,44.6789,44.7439,44.6399,44.7309,30100.0
2010-02-26 11:35:00,68.82,68.83,68.72,68.75,26200.0,44.7244,44.7309,44.6594,44.6789,26200.0
2010-02-26 11:40:00,68.75,68.8,68.7,68.8,26200.0,44.6789,44.7114,44.6464,44.7114,26200.0
2010-02-26 11:45:00,68.8,68.82,68.62,68.66,30800.0,44.7114,44.7244,44.5944,44.6204,30800.0
2010-02-26 11:50:00,68.67,68.86,68.67,68.83,98700.0,44.6269,44.7504,44.6269,44.7309,98700.0
2010-02-26 11:55:00,68.83,68.87,68.7,68.73,43300.0,44.7309,44.7569,44.6464,44.6659,43300.0
2010-02-26 12:00:00,68.74,68.76,68.61,68.7,57600.0,44.6724,44.6854,44.5879,44.6464,57600.0
2010-02-26 12:05:00,68.69,68.81,68.68,68.73,59200.0,44.6399,44.7179,44.6334,44.6659,59200.0
2010-02-26 12:10:00,68.75,68.77,68.59,68.72,36600.0,44.6789,44.6919,44.5749,44.6594,36600.0
2010-02-26 12:15:00,68.71,68.71,68.52,68.52,41100.0,44.6529,44.6529,44.5294,44.5294,41100.0
2010-02-26 12:20:00,68.54,68.63,68.46,68.57,25100.0,44.5424,44.6009,44.4904,44.5619,25100.0
2010-02-26 12:25:00,68.57,68.64,68.56,68.61,27700.0,44.5619,44.6074,44.5554,44.5879,27700.0
2010-02-26 12:30:00,68.62,68.72,68.61,68.71,23600.0,44.5944,44.6594,44.5879,44.6529,23600.0
2010-02-26 12:35:00,68.71,68.81,68.65,68.78,52300.0,44.6529,44.7179,44.6139,44.6984,52300.0
2010-02-26 12:40:00,68.79,68.81,68.74,68.8,35500.0,44.7049,44.7179,44.6724,44.7114,35500.0
2010-02-26 12:45:00,68.8,68.81,68.59,68.61,16800.0,44.7114,44.7179,44.5749,44.5879,16800.0
2010-02-26 12:50:00,68.6,68.6,68.44,68.53,12600.0,44.5814,44.5814,44.4774,44.5359,12600.0
2010-02-26 12:55:00,68.53,68.66,68.51,68.62,44100.0,44.5359,44.6204,44.5229,44.5944,44100.0
2010-02-26 13:00:00,68.64,68.69,68.51,68.54,24800.0,44.6074,44.6399,44.5229,44.5424,24800.0
2010-02-26 13:05:00,68.56,68.56,68.4,68.42,15200.0,44.5554,44.5554,44.4514,44.4644,15200.0
2010-02-26 13:10:00,68.41,68.43,68.36,68.42,17100.0,44.4579,44.4709,44.4254,44.4644,17100.0
2010-02-26 13:15:00,68.42,68.43,68.38,68.41,17200.0,44.4644,44.4709,44.4384,44.4579,17200.0
2010-02-26 13:20:00,68.41,68.62,68.41,68.6,16300.0,44.4579,44.5944,44.4579,44.5814,16300.0
2010-02-26 13:25:00,68.6,68.75,68.58,68.73,24600.0,44.5814,44.6789,44.5684,44.6659,24600.0
2010-02-26 13:30:00,68.73,68.76,68.63,68.68,31800.0,44.6659,44.6854,44.6009,44.6334,31800.0
2010-02-26 13:35:00,68.69,68.71,68.61,68.7,23400.0,44.6399,44.6529,44.5879,44.6464,23400.0
2010-02-26 13:40:00,68.69,68.76,68.68,68.73,19500.0,44.6399,44.6854,44.6334,44.6659,19500.0
2010-02-26 13:45:00,68.71,68.83,68.7,68.71,58000.0,44.6529,44.7309,44.6464,44.6529,58000.0
2010-02-26 13:50:00,68.74,68.81,68.71,68.81,35900.0,44.6724,44.7179,44.6529,44.7179,35900.0
2010-02-26 13:55:00,68.81,68.81,68.71,68.76,48200.0,44.7179,44.7179,44.6529,44.6854,48200.0
2010-02-26 14:00:00,68.74,68.82,68.68,68.73,43200.0,44.6724,44.7244,44.6334,44.6659,43200.0
2010-02-26 14:05:00,68.72,68.8,68.7,68.73,24500.0,44.6594,44.7114,44.6464,44.6659,24500.0
2010-02-26 14:10:00,68.76,68.78,68.73,68.75,18700.0,44.6854,44.6984,44.6659,44.6789,18700.0
2010-02-26 14:15:00,68.78,68.81,68.75,68.76,42600.0,44.6984,44.7179,44.6789,44.6854,42600.0
2010-02-26 14:20:00,68.77,68.81,68.75,68.81,10800.0,44.6919,44.7179,44.6789,44.7179,10800.0
2010-02-26 14:25:00,68.79,68.83,68.75,68.77,48000.0,44.7049,44.7309,44.6789,44.6919,48000.0
2010-02-26 14:30:00,68.75,68.78,68.7,68.73,24700.0,44.6789,44.6984,44.6464,44.6659,24700.0
2010-02-26 14:35:00,68.73,68.76,68.67,68.74,22300.0,44.6659,44.6854,44.6269,44.6724,22300.0
2010-02-26 14:40:00,68.73,68.79,68.68,68.73,45200.0,44.6659,44.7049,44.6334,44.6659,45200.0
2010-02-26 14:45:00,68.74,68.77,68.72,68.76,23400.0,44.6724,44.6919,44.6594,44.6854,23400.0
2010-02-26 14:50:00,68.75,68.77,68.64,68.76,34400.0,44.6789,44.6919,44.6074,44.6854,34400.0
2010-02-26 14:55:00,68.77,68.82,68.75,68.81,38400.0,44.6919,44.7244,44.6789,44.7179,38400.0
2010-02-26 15:00:00,68.81,68.81,68.59,68.61,105900.0,44.7179,44.7179,44.5749,44.5879,105900.0
2010-02-26 15:05:00,68.61,68.69,68.54,68.65,74200.0,44.5879,44.6399,44.5424,44.6139,74200.0
2010-02-26 15:10:00,68.65,68.75,68.65,68.74,79200.0,44.6139,44.6789,44.6139,44.6724,79200.0
2010-02-26 15:15:00,68.73,68.82,68.71,68.79,50500.0,44.6659,44.7244,44.6529,44.7049,50500.0
2010-02-26 15:20:00,68.8,69.01,68.79,69.01,109300.0,44.7114,44.8479,44.7049,44.8479,109300.0
2010-02-26 15:25:00,68.96,69.07,68.96,68.98,42700.0,44.8154,44.8869,44.8154,44.8284,42700.0
2010-02-26 15:30:00,68.98,69.04,68.88,68.96,43800.0,44.8284,44.8674,44.7634,44.8154,43800.0
2010-02-26 15:35:00,68.94,69.06,68.93,69.0,69800.0,44.8024,44.8804,44.7959,44.8414,69800.0
2010-02-26 15:40:00,68.98,69.06,68.91,69.03,66400.0,44.8284,44.8804,44.7829,44.8609,66400.0
2010-02-26 15:45:00,69.04,69.04,68.93,68.97,59100.0,44.8674,44.8674,44.7959,44.8219,59100.0
2010-02-26 15:50:00,68.97,69.15,68.96,69.1,88600.0,44.8219,44.9388,44.8154,44.9063,88600.0
2010-02-26 15:55:00,69.11,69.11,68.84,68.87,138000.0,44.9128,44.9128,44.7374,44.7569,138000.0
2010-03-01 09:30:00,69.36,69.53,69.13,69.29,55400.0,45.0753,45.1858,44.9258,45.0298,55400.0
2010-03-01 09:35:00,69.29,69.38,69.21,69.3,17000.0,45.0298,45.0883,44.9778,45.0363,17000.0
2010-03-01 09:40:00,69.35,69.49,69.23,69.46,20200.0,45.0688,45.1598,44.9908,45.1403,20200.0
2010-03-01 09:45:00,69.45,69.46,69.24,69.33,15500.0,45.1338,45.1403,44.9973,45.0558,15500.0
2010-03-01 09:50:00,69.34,69.44,69.31,69.39,11300.0,45.0623,45.1273,45.0428,45.0948,11300.0
2010-03-01 09:55:00,69.41,69.47,69.29,69.31,12800.0,45.1078,45.1468,45.0298,45.0428,12800.0
2010-03-01 10:00:00,69.32,69.53,69.21,69.49,39800.0,45.0493,45.1858,44.9778,45.1598,39800.0
2010-03-01 10:05:00,69.5,69.73,69.47,69.68,20300.0,45.1663,45.3158,45.1468,45.2833,20300.0
2010-03-01 10:10:00,69.68,69.81,69.6,69.6,31100.0,45.2833,45.3678,45.2313,45.2313,31100.0
2010-03-01 10:15:00,69.58,69.66,69.54,69.6,20000.0,45.2183,45.2703,45.1923,45.2313,20000.0
2010-03-01 10:20:00,69.59,69.67,69.41,69.48,20000.0,45.2248,45.2768,45.1078,45.1533,20000.0
2010-03-01 10:25:00,69.46,69.46,69.11,69.12,78500.0,45.1403,45.1403,44.9128,44.9193,78500.0
2010-03-01 10:30:00,69.12,69.17,68.85,69.03,100200.0,44.9193,44.9518,44.7439,44.8609,100200.0
2010-03-01 10:35:00,69.04,69.08,68.92,69.04,29600.0,44.8674,44.8934,44.7894,44.8674,29600.0
2010-03-01 10:40:00,69.06,69.2,69.06,69.18,25100.0,44.8804,44.9713,44.8804,44.9583,25100.0
2010-03-01 10:45:00,69.18,69.18,69.08,69.12,39000.0,44.9583,44.9583,44.8934,44.9193,39000.0
2010-03-01 10:50:00,69.13,69.2,69.12,69.15,43900.0,44.9258,44.9713,44.9193,44.9388,43900.0
2010-03-01 10:55:00,69.16,69.29,69.16,69.19,53700.0,44.9453,45.0298,44.9453,44.9648,53700.0
2010-03-01 11:00:00,69.21,69.29,69.19,69.22,45100.0,44.9778,45.0298,44.9648,44.9843,45100.0
2010-03-01 11:05:00,69.24,69.44,69.22,69.39,51900.0,44.9973,45.1273,44.9843,45.0948,51900.0
2010-03-01 11:10:00,69.44,69.45,69.32,69.32,18700.0,45.1273,45.1338,45.0493,45.0493,18700.0
2010-03-01 11:15:00,69.32,69.53,69.32,69.45,32900.0,45.0493,45.1858,45.0493,45.1338,32900.0
2010-03-01 11:20:00,69.46,69.47,69.29,69.35,18400.0,45.1403,45.1468,45.0298,45.0688,18400.0
2010-03-01 11:25:00,69.34,69.46,69.34,69.45,20100.0,45.0623,45.1403,45.0623,45.1338,20100.0
2010-03-01 11:30:00,69.46,69.57,69.44,69.53,15400.0,45.1403,45.2118,45.1273,45.1858,15400.0
2010-03-01 11:35:00,69.5,69.59,69.46,69.46,17700.0,45.1663,45.2248,45.1403,45.1403,17700.0
2010-03-01 11:40:00,69.49,69.57,69.41,69.44,111100.0,45.1598,45.2118,45.1078,45.1273,111100.0
2010-03-01 11:45:00,69.43,69.49,69.35,69.39,19300.0,45.1208,45.1598,45.0688,45.0948,19300.0
2010-03-01 11:50:00,69.39,69.5,69.34,69.5,21700.0,45.0948,45.1663,45.0623,45.1663,21700.0
2010-03-01 11:55:00,69.47,69.48,69.35,69.38,16300.0,45.1468,45.1533,45.0688,45.0883,16300.0
2010-03-01 12:00:00,69.39,69.56,69.39,69.48,33600.0,45.0948,45.2053,45.0948,45.1533,33600.0
2010-03-01 12:05:00,69.48,69.6,69.48,69.53,79300.0,45.1533,45.2313,45.1533,45.1858,79300.0
2010-03-01 12:10:00,69.55,69.55,69.45,69.49,13400.0,45.1988,45.1988,45.1338,45.1598,13400.0
2010-03-01 12:15:00,69.47,69.52,69.44,69.46,16800.0,45.1468,45.1793,45.1273,45.1403,16800.0
2010-03-01 12:20:00,69.47,69.47,69.3,69.4,41700.0,45.1468,45.1468,45.0363,45.1013,41700.0
2010-03-01 12:25:00,69.4,69.46,69.36,69.37,32200.0,45.1013,45.1403,45.0753,45.0818,32200.0
2010-03-01 12:30:00,69.38,69.39,69.3,69.32,28500.0,45.0883,45.0948,45.0363,45.0493,28500.0
2010-03-01 12:35:00,69.33,69.36,69.25,69.28,29800.0,45.0558,45.0753,45.0038,45.0233,29800.0
2010-03-01 12:40:00,69.28,69.42,69.26,69.42,22800.0,45.0233,45.1143,45.0103,45.1143,22800.0
2010-03-01 12:45:00,69.42,69.48,69.38,69.48,38200.0,45.1143,45.1533,45.0883,45.1533,38200.0
2010-03-01 12:50:00,69.49,69.5,69.37,69.5,61900.0,45.1598,45.1663,45.0818,45.1663,61900.0
2010-03-01 12:55:00,69.49,69.49,69.25,69.35,37500.0,45.1598,45.1598,45.0038,45.0688,37500.0
2010-03-01 13:00:00,69.35,69.42,69.14,69.17,74600.0,45.0688,45.1143,44.9323,44.9518,74600.0
2010-03-01 13:05:00,69.15,69.17,69.04,69.15,55000.0,44.9388,44.9518,44.8674,44.9388,55000.0
2010-03-01 13:10:00,69.15,69.24,69.07,69.23,49500.0,44.9388,44.9973,44.8869,44.9908,49500.0
2010-03-01 13:15:00,69.21,69.24,69.13,69.16,29700.0,44.9778,44.9973,44.9258,44.9453,29700.0
2010-03-01 13:20:00,69.16,69.17,69.03,69.04,32300.0,44.9453,44.9518,44.8609,44.8674,32300.0
2010-03-01 13:25:00,69.04,69.04,68.89,68.93,59000.0,44.8674,44.8674,44.7699,44.7959,59000.0
2010-03-01 13:30:00,68.93,69.18,68.91,69.18,20700.0,44.7959,44.9583,44.7829,44.9583,20700.0
2010-03-01 13:35:00,69.19,69.22,69.14,69.18,22700.0,44.9648,44.9843,44.9323,44.9583,22700.0
2010-03-01 13:40:00,69.17,69.24,69.15,69.22,33200.0,44.9518,44.9973,44.9388,44.9843,33200.0
2010-03-01 13:45:00,69.21,69.4,69.21,69.38,24300.0,44.9778,45.1013,44.9778,45.0883,24300.0
2010-03-01 13:50:00,69.38,69.42,69.36,69.4,36000.0,45.0883,45.1143,45.0753,45.1013,36000.0
2010-03-01 13:55:00,69.4,69.41,69.34,69.4,46200.0,45.1013,45.1078,45.0623,45.1013,46200.0
2010-03-01 14:00:00,69.4,69.42,69.32,69.39,26100.0,45.1013,45.1143,45.0493,45.0948,26100.0
2010-03-01 14:05:00,69.38,69.43,69.36,69.4,23700.0,45.0883,45.1208,45.0753,45.1013,23700.0
2010-03-01 14:10:00,69.4,69.5,69.38,69.5,33900.0,45.1013,45.1663,45.0883,45.1663,33900.0
2010-03-01 14:15:00,69.47,69.55,69.43,69.48,39200.0,45.1468,45.1988,45.1208,45.1533,39200.0
2010-03-01 14:20:00,69.48,69.48,69.33,69.37,43000.0,45.1533,45.1533,45.0558,45.0818,43000.0
2010-03-01 14:25:00,69.37,69.51,69.36,69.5,25000.0,45.0818,45.1728,45.0753,45.1663,25000.0
2010-03-01 14:30:00,69.51,69.51,69.41,69.41,21600.0,45.1728,45.1728,45.1078,45.1078,21600.0
2010-03-01 14:35:00,69.39,69.4,69.31,69.34,18700.0,45.0948,45.1013,45.0428,45.0623,18700.0
2010-03-01 14:40:00,69.34,69.39,69.3,69.38,57000.0,45.0623,45.0948,45.0363,45.0883,57000.0
2010-03-01 14:45:00,69.38,69.38,69.3,69.31,21700.0,45.0883,45.0883,45.0363,45.0428,21700.0
2010-03-01 14:50:00,69.32,69.36,69.28,69.35,67400.0,45.0493,45.0753,45.0233,45.0688,67400.0
2010-03-01 14:55:00,69.36,69.42,69.31,69.41,36700.0,45.0753,45.1143,45.0428,45.1078,36700.0
2010-03-01 15:00:00,69.4,69.43,69.32,69.35,47700.0,45.1013,45.1208,45.0493,45.0688,47700.0
2010-03-01 15:05:00,69.37,69.37,69.17,69.21,46100.0,45.0818,45.0818,44.9518,44.9778,46100.0
2010-03-01 15:10:00,69.21,69.34,69.21,69.29,36600.0,44.9778,45.0623,44.9778,45.0298,36600.0
2010-03-01 15:15:00,69.28,69.4,69.25,69.37,36100.0,45.0233,45.1013,45.0038,45.0818,36100.0
2010-03-01 15:20:00,69.38,69.46,69.36,69.44,44600.0,45.0883,45.1403,45.0753,45.1273,44600.0
2010-03-01 15:25:00,69.44,69.46,69.36,69.38,33900.0,45.1273,45.1403,45.0753,45.0883,33900.0
2010-03-01 15:30:00,69.38,69.44,69.37,69.41,51100.0,45.0883,45.1273,45.0818,45.1078,51100.0
2010-03-01 15:35:00,69.41,69.42,69.32,69.32,66400.0,45.1078,45.1143,45.0493,45.0493,66400.0
2010-03-01 15:40:00,69.32,69.37,69.27,69.34,41800.0,45.0493,45.0818,45.0168,45.0623,41800.0
2010-03-01 15:45:00,69.34,69.37,69.31,69.36,82100.0,45.0623,45.0818,45.0428,45.0753,82100.0
2010-03-01 15:50:00,69.36,69.4,69.29,69.35,186000.0,45.0753,45.1013,45.0298,45.0688,186000.0
2010-03-01 15:55:00,69.35,69.4,69.28,69.33,170200.0,45.0688,45.1013,45.0233,45.0558,170200.0
2010-03-02 09:30:00,69.61,69.96,69.59,69.95,41500.0,45.2378,45.4652,45.2248,45.4587,41500.0
2010-03-02 09:35:00,69.96,69.97,69.76,69.83,28800.0,45.4652,45.4717,45.3353,45.3808,28800.0
2010-03-02 09:40:00,69.86,70.05,69.86,70.02,46800.0,45.4003,45.5237,45.4003,45.5042,46800.0
2010-03-02 09:45:00,70.04,70.1,69.98,70.03,41100.0,45.5172,45.5562,45.4782,45.5107,41100.0
2010-03-02 09:50:00,70.02,70.07,69.75,69.77,29200.0,45.5042,45.5367,45.3288,45.3418,29200.0
2010-03-02 09:55:00,69.75,70.0,69.74,69.91,40800.0,45.3288,45.4912,45.3223,45.4327,40800.0
2010-03-02 10:00:00,69.93,70.06,69.89,70.0,54900.0,45.4457,45.5302,45.4197,45.4912,54900.0
2010-03-02 10:05:00,70.02,70.15,69.97,70.0,48600.0,45.5042,45.5887,45.4717,45.4912,48600.0
2010-03-02 10:10:00,70.04,70.04,69.86,69.86,42800.0,45.5172,45.5172,45.4003,45.4003,42800.0
2010-03-02 10:15:00,69.85,69.85,69.7,69.77,70300.0,45.3938,45.3938,45.2963,45.3418,70300.0
2010-03-02 10:20:00,69.78,69.85,69.7,69.84,30300.0,45.3483,45.3938,45.2963,45.3873,30300.0
2010-03-02 10:25:00,69.85,69.87,69.79,69.85,26200.0,45.3938,45.4068,45.3548,45.3938,26200.0
2010-03-02 10:30:00,69.86,70.01,69.83,69.94,37500.0,45.4003,45.4977,45.3808,45.4522,37500.0
2010-03-02 10:35:00,69.93,70.11,69.93,70.09,37600.0,45.4457,45.5627,45.4457,45.5497,37600.0
2010-03-02 10:40:00,70.09,70.13,70.04,70.06,22500.0,45.5497,45.5757,45.5172,45.5302,22500.0
2010-03-02 10:45:00,70.06,70.19,70.02,70.15,35300.0,45.5302,45.6147,45.5042,45.5887,35300.0
2010-03-02 10:50:00,70.17,70.23,70.11,70.13,40700.0,45.6017,45.6407,45.5627,45.5757,40700.0
2010-03-02 10:55:00,70.16,70.27,70.16,70.25,50300.0,45.5952,45.6667,45.5952,45.6537,50300.0
2010-03-02 11:00:00,70.25,70.35,70.22,70.33,59600.0,45.6537,45.7187,45.6342,45.7057,59600.0
2010-03-02 11:05:00,70.31,70.36,70.25,70.31,15000.0,45.6927,45.7252,45.6537,45.6927,15000.0
2010-03-02 11:10:00,70.32,70.38,70.27,70.28,22300.0,45.6992,45.7382,45.6667,45.6732,22300.0
2010-03-02 11:15:00,70.26,70.3,70.24,70.3,31100.0,45.6602,45.6862,45.6472,45.6862,31100.0
2010-03-02 11:20:00,70.3,70.34,70.23,70.3,15500.0,45.6862,45.7122,45.6407,45.6862,15500.0
2010-03-02 11:25:00,70.29,70.45,70.27,70.42,15100.0,45.6797,45.7837,45.6667,45.7642,15100.0
2010-03-02 11:30:00,70.43,70.44,70.34,70.41,48100.0,45.7707,45.7772,45.7122,45.7577,48100.0
2010-03-02 11:35:00,70.4,70.5,70.4,70.44,34500.0,45.7512,45.8162,45.7512,45.7772,34500.0
2010-03-02 11:40:00,70.44,70.47,70.39,70.41,22400.0,45.7772,45.7967,45.7447,45.7577,22400.0
2010-03-02 11:45:00,70.43,70.45,70.39,70.4,23400.0,45.7707,45.7837,45.7447,45.7512,23400.0
2010-03-02 11:50:00,70.4,70.44,70.35,70.42,30400.0,45.7512,45.7772,45.7187,45.7642,30400.0
2010-03-02 11:55:00,70.42,70.44,70.32,70.33,13100.0,45.7642,45.7772,45.6992,45.7057,13100.0
2010-03-02 12:00:00,70.32,70.44,70.28,70.43,31100.0,45.6992,45.7772,45.6732,45.7707,31100.0
2010-03-02 12:05:00,70.43,70.44,70.35,70.35,13900.0,45.7707,45.7772,45.7187,45.7187,13900.0
2010-03-02 12:10:00,70.36,70.37,70.22,70.23,27800.0,45.7252,45.7317,45.6342,45.6407,27800.0
2010-03-02 12:15:00,70.21,70.24,70.19,70.21,36900.0,45.6277,45.6472,45.6147,45.6277,36900.0
2010-03-02 12:20:00,70.19,70.25,70.14,70.17,17900.0,45.6147,45.6537,45.5822,45.6017,17900.0
2010-03-02 12:25:00,70.16,70.16,70.11,70.14,26600.0,45.5952,45.5952,45.5627,45.5822,26600.0
2010-03-02 12:30:00,70.13,70.14,70.05,70.11,22300.0,45.5757,45.5822,45.5237,45.5627,22300.0
2010-03-02 12:35:00,70.12,70.16,70.09,70.15,16000.0,45.5692,45.5952,45.5497,45.5887,16000.0
2010-03-02 12:40:00,70.12,70.19,70.09,70.12,15800.0,45.5692,45.6147,45.5497,45.5692,15800.0
2010-03-02 12:45:00,70.11,70.18,70.11,70.15,11700.0,45.5627,45.6082,45.5627,45.5887,11700.0
2010-03-02 12:50:00,70.13,70.19,70.06,70.07,17800.0,45.5757,45.6147,45.5302,45.5367,17800.0
2010-03-02 12:55:00,70.08,70.2,70.08,70.16,22000.0,45.5432,45.6212,45.5432,45.5952,22000.0
2010-03-02 13:00:00,70.15,70.24,70.15,70.18,16000.0,45.5887,45.6472,45.5887,45.6082,16000.0
2010-03-02 13:05:00,70.19,70.2,70.13,70.13,12600.0,45.6147,45.6212,45.5757,45.5757,12600.0
2010-03-02 13:10:00,70.12,70.14,70.05,70.13,30000.0,45.5692,45.5822,45.5237,45.5757,30000.0
2010-03-02 13:15:00,70.14,70.26,70.14,70.26,6900.0,45.5822,45.6602,45.5822,45.6602,6900.0
2010-03-02 13:20:00,70.27,70.3,70.23,70.27,14000.0,45.6667,45.6862,45.6407,45.6667,14000.0
2010-03-02 13:25:00,70.27,70.31,70.26,70.26,9100.0,45.6667,45.6927,45.6602,45.6602,9100.0
2010-03-02 13:30:00,70.25,70.28,70.23,70.28,15200.0,45.6537,45.6732,45.6407,45.6732,15200.0
2010-03-02 13:35:00,70.28,70.3,70.24,70.25,14800.0,45.6732,45.6862,45.6472,45.6537,14800.0
2010-03-02 13:40:00,70.25,70.33,70.25,70.33,9500.0,45.6537,45.7057,45.6537,45.7057,9500.0
2010-03-02 13:45:00,70.33,70.35,70.25,70.25,15400.0,45.7057,45.7187,45.6537,45.6537,15400.0
2010-03-02 13:50:00,70.27,70.34,70.27,70.31,18600.0,45.6667,45.7122,45.6667,45.6927,18600.0
2010-03-02 13:55:00,70.29,70.5,70.26,70.45,38600.0,45.6797,45.8162,45.6602,45.7837,38600.0
2010-03-02 14:00:00,70.46,70.49,70.35,70.35,25500.0,45.7902,45.8097,45.7187,45.7187,25500.0
2010-03-02 14:05:00,70.34,70.34,70.26,70.26,32000.0,45.7122,45.7122,45.6602,45.6602,32000.0
2010-03-02 14:10:00,70.28,70.31,70.2,70.21,16200.0,45.6732,45.6927,45.6212,45.6277,16200.0
2010-03-02 14:15:00,70.2,70.29,70.16,70.28,28400.0,45.6212,45.6797,45.5952,45.6732,28400.0
2010-03-02 14:20:00,70.27,70.32,70.23,70.26,24500.0,45.6667,45.6992,45.6407,45.6602,24500.0
2010-03-02 14:25:00,70.24,70.26,70.08,70.12,35600.0,45.6472,45.6602,45.5432,45.5692,35600.0
2010-03-02 14:30:00,70.08,70.13,69.95,70.11,43000.0,45.5432,45.5757,45.4587,45.5627,43000.0
2010-03-02 14:35:00,70.13,70.25,70.12,70.25,23300.0,45.5757,45.6537,45.5692,45.6537,23300.0
2010-03-02 14:40:00,70.26,70.26,70.1,70.16,18900.0,45.6602,45.6602,45.5562,45.5952,18900.0
2010-03-02 14:45:00,70.14,70.18,70.11,70.13,10500.0,45.5822,45.6082,45.5627,45.5757,10500.0
2010-03-02 14:50:00,70.14,70.14,69.92,69.92,19600.0,45.5822,45.5822,45.4392,45.4392,19600.0
2010-03-02 14:55:00,69.93,69.98,69.88,69.98,28500.0,45.4457,45.4782,45.4133,45.4782,28500.0
2010-03-02 15:00:00,69.98,70.1,69.96,70.06,36000.0,45.4782,45.5562,45.4652,45.5302,36000.0
2010-03-02 15:05:00,70.06,70.14,70.0,70.13,30000.0,45.5302,45.5822,45.4912,45.5757,30000.0
2010-03-02 15:10:00,70.12,70.14,70.07,70.1,26100.0,45.5692,45.5822,45.5367,45.5562,26100.0
2010-03-02 15:15:00,70.09,70.15,70.05,70.08,31700.0,45.5497,45.5887,45.5237,45.5432,31700.0
2010-03-02 15:20:00,70.09,70.09,70.0,70.03,30300.0,45.5497,45.5497,45.4912,45.5107,30300.0
2010-03-02 15:25:00,70.01,70.05,69.92,69.95,39100.0,45.4977,45.5237,45.4392,45.4587,39100.0
2010-03-02 15:30:00,69.95,70.15,69.93,70.14,66300.0,45.4587,45.5887,45.4457,45.5822,66300.0
2010-03-02 15:35:00,70.13,70.14,70.0,70.03,51500.0,45.5757,45.5822,45.4912,45.5107,51500.0
2010-03-02 15:40:00,70.03,70.11,69.97,69.98,67200.0,45.5107,45.5627,45.4717,45.4782,67200.0
2010-03-02 15:45:00,69.99,70.15,69.99,70.06,73100.0,45.4847,45.5887,45.4847,45.5302,73100.0
2010-03-02 15:50:00,70.07,70.08,69.96,69.97,66400.0,45.5367,45.5432,45.4652,45.4717,66400.0
2010-03-02 15:55:00,69.96,70.16,69.96,70.12,150300.0,45.4652,45.5952,45.4652,45.5692,150300.0
2010-03-03 09:30:00,70.26,70.63,70.12,70.57,33000.0,45.6602,45.9007,45.5692,45.8617,33000.0
2010-03-03 09:35:00,70.57,70.6,70.33,70.41,48500.0,45.8617,45.8812,45.7057,45.7577,48500.0
2010-03-03 09:40:00,70.41,70.56,70.33,70.56,52100.0,45.7577,45.8552,45.7057,45.8552,52100.0
2010-03-03 09:45:00,70.54,70.65,70.45,70.65,41000.0,45.8422,45.9137,45.7837,45.9137,41000.0
2010-03-03 09:50:00,70.62,70.79,70.53,70.53,59400.0,45.8942,46.0046,45.8357,45.8357,59400.0
2010-03-03 09:55:00,70.5,70.56,70.33,70.4,26300.0,45.8162,45.8552,45.7057,45.7512,26300.0
2010-03-03 10:00:00,70.37,70.62,70.33,70.36,34800.0,45.7317,45.8942,45.7057,45.7252,34800.0
2010-03-03 10:05:00,70.38,70.62,70.38,70.5,12900.0,45.7382,45.8942,45.7382,45.8162,12900.0
2010-03-03 10:10:00,70.49,70.55,70.42,70.55,15100.0,45.8097,45.8487,45.7642,45.8487,15100.0
2010-03-03 10:15:00,70.53,70.66,70.46,70.62,20400.0,45.8357,45.9202,45.7902,45.8942,20400.0
2010-03-03 10:20:00,70.61,70.69,70.57,70.63,17200.0,45.8877,45.9396,45.8617,45.9007,17200.0
2010-03-03 10:25:00,70.61,70.61,70.42,70.47,25700.0,45.8877,45.8877,45.7642,45.7967,25700.0
2010-03-03 10:30:00,70.47,70.68,70.28,70.59,121800.0,45.7967,45.9331,45.6732,45.8747,121800.0
2010-03-03 10:35:00,70.61,70.64,70.55,70.61,29300.0,45.8877,45.9072,45.8487,45.8877,29300.0
2010-03-03 10:40:00,70.59,70.62,70.52,70.55,38300.0,45.8747,45.8942,45.8292,45.8487,38300.0
2010-03-03 10:45:00,70.55,70.61,70.43,70.43,70000.0,45.8487,45.8877,45.7707,45.7707,70000.0
2010-03-03 10:50:00,70.44,70.52,70.37,70.47,23900.0,45.7772,45.8292,45.7317,45.7967,23900.0
2010-03-03 10:55:00,70.46,70.79,70.46,70.77,41000.0,45.7902,46.0046,45.7902,45.9916,41000.0
2010-03-03 11:00:00,70.78,71.0,70.78,70.97,109900.0,45.9981,46.1411,45.9981,46.1216,109900.0
2010-03-03 11:05:00,70.97,71.05,70.92,70.95,60000.0,46.1216,46.1736,46.0891,46.1086,60000.0
2010-03-03 11:10:00,70.91,70.98,70.82,70.9,20800.0,46.0826,46.1281,46.0241,46.0761,20800.0
2010-03-03 11:15:00,70.89,71.07,70.87,70.88,67500.0,46.0696,46.1866,46.0566,46.0631,67500.0
2010-03-03 11:20:00,70.88,70.93,70.73,70.75,64800.0,46.0631,46.0956,45.9656,45.9786,64800.0
2010-03-03 11:25:00,70.75,70.9,70.75,70.85,67500.0,45.9786,46.0761,45.9786,46.0436,67500.0
2010-03-03 11:30:00,70.85,70.91,70.82,70.88,49400.0,46.0436,46.0826,46.0241,46.0631,49400.0
2010-03-03 11:35:00,70.87,70.87,70.67,70.76,42500.0,46.0566,46.0566,45.9267,45.9851,42500.0
2010-03-03 11:40:00,70.75,70.82,70.71,70.81,14600.0,45.9786,46.0241,45.9526,46.0176,14600.0
2010-03-03 11:45:00,70.8,70.9,70.78,70.87,15300.0,46.0111,46.0761,45.9981,46.0566,15300.0
2010-03-03 11:50:00,70.85,70.89,70.82,70.84,14500.0,46.0436,46.0696,46.0241,46.0371,14500.0
2010-03-03 11:55:00,70.83,70.94,70.83,70.89,12600.0,46.0306,46.1021,46.0306,46.0696,12600.0
2010-03-03 12:00:00,70.88,70.9,70.84,70.87,21600.0,46.0631,46.0761,46.0371,46.0566,21600.0
2010-03-03 12:05:00,70.84,70.85,70.7,70.76,25000.0,46.0371,46.0436,45.9461,45.9851,25000.0
2010-03-03 12:10:00,70.74,70.81,70.74,70.78,13200.0,45.9721,46.0176,45.9721,45.9981,13200.0
2010-03-03 12:15:00,70.77,70.83,70.75,70.83,13700.0,45.9916,46.0306,45.9786,46.0306,13700.0
2010-03-03 12:20:00,70.83,70.91,70.82,70.89,10900.0,46.0306,46.0826,46.0241,46.0696,10900.0
2010-03-03 12:25:00,70.87,70.96,70.85,70.85,24500.0,46.0566,46.1151,46.0436,46.0436,24500.0
2010-03-03 12:30:00,70.85,70.86,70.74,70.79,12900.0,46.0436,46.0501,45.9721,46.0046,12900.0
2010-03-03 12:35:00,70.79,70.83,70.73,70.79,31200.0,46.0046,46.0306,45.9656,46.0046,31200.0
2010-03-03 12:40:00,70.8,70.84,70.77,70.77,8600.0,46.0111,46.0371,45.9916,45.9916,8600.0
2010-03-03 12:45:00,70.77,70.78,70.71,70.77,10200.0,45.9916,45.9981,45.9526,45.9916,10200.0
2010-03-03 12:50:00,70.78,70.81,70.64,70.66,14600.0,45.9981,46.0176,45.9072,45.9202,14600.0
2010-03-03 12:55:00,70.66,70.73,70.64,70.7,15200.0,45.9202,45.9656,45.9072,45.9461,15200.0
2010-03-03 13:00:00,70.68,70.74,70.68,70.68,18700.0,45.9331,45.9721,45.9331,45.9331,18700.0
2010-03-03 13:05:00,70.68,70.73,70.64,70.68,33000.0,45.9331,45.9656,45.9072,45.9331,33000.0
2010-03-03 13:10:00,70.66,70.72,70.64,70.72,23900.0,45.9202,45.9591,45.9072,45.9591,23900.0
2010-03-03 13:15:00,70.71,70.85,70.67,70.82,22900.0,45.9526,46.0436,45.9267,46.0241,22900.0
2010-03-03 13:20:00,70.82,70.87,70.72,70.75,21700.0,46.0241,46.0566,45.9591,45.9786,21700.0
2010-03-03 13:25:00,70.74,70.8,70.64,70.65,9800.0,45.9721,46.0111,45.9072,45.9137,9800.0
2010-03-03 13:30:00,70.64,70.71,70.62,70.64,15000.0,45.9072,45.9526,45.8942,45.9072,15000.0
2010-03-03 13:35:00,70.63,70.7,70.57,70.68,15200.0,45.9007,45.9461,45.8617,45.9331,15200.0
2010-03-03 13:40:00,70.67,70.74,70.6,70.61,14300.0,45.9267,45.9721,45.8812,45.8877,14300.0
2010-03-03 13:45:00,70.59,70.71,70.59,70.71,11900.0,45.8747,45.9526,45.8747,45.9526,11900.0
2010-03-03 13:50:00,70.7,70.71,70.64,70.64,18100.0,45.9461,45.9526,45.9072,45.9072,18100.0
2010-03-03 13:55:00,70.66,70.77,70.63,70.77,28700.0,45.9202,45.9916,45.9007,45.9916,28700.0
2010-03-03 14:00:00,70.75,70.79,70.72,70.74,11800.0,45.9786,46.0046,45.9591,45.9721,11800.0
2010-03-03 14:05:00,70.73,70.74,70.68,70.72,11900.0,45.9656,45.9721,45.9331,45.9591,11900.0
2010-03-03 14:10:00,70.71,70.74,70.69,70.71,10200.0,45.9526,45.9721,45.9396,45.9526,10200.0
2010-03-03 14:15:00,70.69,70.7,70.59,70.62,45200.0,45.9396,45.9461,45.8747,45.8942,45200.0
2010-03-03 14:20:00,70.6,70.6,70.39,70.39,25000.0,45.8812,45.8812,45.7447,45.7447,25000.0
2010-03-03 14:25:00,70.39,70.46,70.3,70.44,40200.0,45.7447,45.7902,45.6862,45.7772,40200.0
2010-03-03 14:30:00,70.44,70.57,70.38,70.55,58700.0,45.7772,45.8617,45.7382,45.8487,58700.0
2010-03-03 14:35:00,70.55,70.85,70.53,70.71,268100.0,45.8487,46.0436,45.8357,45.9526,268100.0
2010-03-03 14:40:00,70.72,70.72,70.52,70.53,54700.0,45.9591,45.9591,45.8292,45.8357,54700.0
2010-03-03 14:45:00,70.53,70.57,70.41,70.44,43800.0,45.8357,45.8617,45.7577,45.7772,43800.0
2010-03-03 14:50:00,70.45,70.55,70.42,70.52,36500.0,45.7837,45.8487,45.7642,45.8292,36500.0
2010-03-03 14:55:00,70.51,70.56,70.44,70.5,28100.0,45.8227,45.8552,45.7772,45.8162,28100.0
2010-03-03 15:00:00,70.46,70.59,70.43,70.56,29900.0,45.7902,45.8747,45.7707,45.8552,29900.0
2010-03-03 15:05:00,70.55,70.62,70.52,70.57,31100.0,45.8487,45.8942,45.8292,45.8617,31100.0
2010-03-03 15:10:00,70.54,70.65,70.5,70.62,45300.0,45.8422,45.9137,45.8162,45.8942,45300.0
2010-03-03 15:15:00,70.61,70.62,70.56,70.58,32100.0,45.8877,45.8942,45.8552,45.8682,32100.0
2010-03-03 15:20:00,70.58,70.6,70.5,70.5,35500.0,45.8682,45.8812,45.8162,45.8162,35500.0
2010-03-03 15:25:00,70.5,70.53,70.44,70.53,44300.0,45.8162,45.8357,45.7772,45.8357,44300.0
2010-03-03 15:30:00,70.51,70.6,70.48,70.58,39300.0,45.8227,45.8812,45.8032,45.8682,39300.0
2010-03-03 15:35:00,70.6,70.65,70.59,70.63,54400.0,45.8812,45.9137,45.8747,45.9007,54400.0
2010-03-03 15:40:00,70.63,70.63,70.56,70.58,41200.0,45.9007,45.9007,45.8552,45.8682,41200.0
2010-03-03 15:45:00,70.57,70.61,70.49,70.52,79000.0,45.8617,45.8877,45.8097,45.8292,79000.0
2010-03-03 15:50:00,70.52,70.58,70.48,70.55,102000.0,45.8292,45.8682,45.8032,45.8487,102000.0
2010-03-03 15:55:00,70.52,70.55,70.43,70.46,130100.0,45.8292,45.8487,45.7707,45.7902,130100.0
2010-03-04 09:30:00,70.64,70.64,70.42,70.55,16900.0,45.9072,45.9072,45.7642,45.8487,16900.0
2010-03-04 09:35:00,70.58,70.78,70.51,70.58,18700.0,45.8682,45.9981,45.8227,45.8682,18700.0
2010-03-04 09:40:00,70.61,70.78,70.57,70.76,20100.0,45.8877,45.9981,45.8617,45.9851,20100.0
2010-03-04 09:45:00,70.76,70.86,70.62,70.81,34800.0,45.9851,46.0501,45.8942,46.0176,34800.0
2010-03-04 09:50:00,70.8,70.82,70.7,70.73,30000.0,46.0111,46.0241,45.9461,45.9656,30000.0
2010-03-04 09:55:00,70.71,70.81,70.71,70.75,24100.0,45.9526,46.0176,45.9526,45.9786,24100.0
2010-03-04 10:00:00,70.75,70.8,70.63,70.76,79800.0,45.9786,46.0111,45.9007,45.9851,79800.0
2010-03-04 10:05:00,70.76,70.76,70.52,70.53,34500.0,45.9851,45.9851,45.8292,45.8357,34500.0
2010-03-04 10:10:00,70.53,70.66,70.53,70.61,37700.0,45.8357,45.9202,45.8357,45.8877,37700.0
2010-03-04 10:15:00,70.6,70.6,70.37,70.39,28000.0,45.8812,45.8812,45.7317,45.7447,28000.0
2010-03-04 10:20:00,70.42,70.49,70.36,70.38,41400.0,45.7642,45.8097,45.7252,45.7382,41400.0
2010-03-04 10:25:00,70.36,70.38,70.17,70.31,58000.0,45.7252,45.7382,45.6017,45.6927,58000.0
2010-03-04 10:30:00,70.31,70.35,69.68,69.72,91000.0,45.6927,45.7187,45.2833,45.3093,91000.0
2010-03-04 10:35:00,69.72,69.85,69.68,69.8,40900.0,45.3093,45.3938,45.2833,45.3613,40900.0
2010-03-04 10:40:00,69.79,69.79,69.54,69.69,40200.0,45.3548,45.3548,45.1923,45.2898,40200.0
2010-03-04 10:45:00,69.69,69.92,69.65,69.92,25000.0,45.2898,45.4392,45.2638,45.4392,25000.0
2010-03-04 10:50:00,69.89,69.89,69.66,69.73,29700.0,45.4197,45.4197,45.2703,45.3158,29700.0
2010-03-04 10:55:00,69.73,69.81,69.67,69.71,40700.0,45.3158,45.3678,45.2768,45.3028,40700.0
2010-03-04 11:00:00,69.7,69.89,69.69,69.86,23400.0,45.2963,45.4197,45.2898,45.4003,23400.0
2010-03-04 11:05:00,69.84,69.93,69.82,69.84,28100.0,45.3873,45.4457,45.3743,45.3873,28100.0
2010-03-04 11:10:00,69.84,69.93,69.7,69.7,62300.0,45.3873,45.4457,45.2963,45.2963,62300.0
2010-03-04 11:15:00,69.73,69.79,69.67,69.67,21000.0,45.3158,45.3548,45.2768,45.2768,21000.0
2010-03-04 11:20:00,69.67,69.67,69.49,69.54,46600.0,45.2768,45.2768,45.1598,45.1923,46600.0
2010-03-04 11:25:00,69.56,69.63,69.46,69.6,30100.0,45.2053,45.2508,45.1403,45.2313,30100.0
2010-03-04 11:30:00,69.63,69.75,69.56,69.57,17700.0,45.2508,45.3288,45.2053,45.2118,17700.0
2010-03-04 11:35:00,69.57,69.6,69.45,69.47,24300.0,45.2118,45.2313,45.1338,45.1468,24300.0
2010-03-04 11:40:00,69.46,69.52,69.39,69.47,21000.0,45.1403,45.1793,45.0948,45.1468,21000.0
2010-03-04 11:45:00,69.45,69.64,69.42,69.59,19600.0,45.1338,45.2573,45.1143,45.2248,19600.0
2010-03-04 11:50:00,69.59,69.6,69.53,69.6,14500.0,45.2248,45.2313,45.1858,45.2313,14500.0
2010-03-04 11:55:00,69.58,69.67,69.51,69.67,29900.0,45.2183,45.2768,45.1728,45.2768,29900.0
2010-03-04 12:00:00,69.66,69.68,69.47,69.52,28300.0,45.2703,45.2833,45.1468,45.1793,28300.0
2010-03-04 12:05:00,69.54,69.57,69.42,69.42,28000.0,45.1923,45.2118,45.1143,45.1143,28000.0
2010-03-04 12:10:00,69.41,69.48,69.4,69.43,21200.0,45.1078,45.1533,45.1013,45.1208,21200.0
2010-03-04 12:15:00,69.45,69.5,69.41,69.49,12500.0,45.1338,45.1663,45.1078,45.1598,12500.0
2010-03-04 12:20:00,69.49,69.57,69.45,69.5,18900.0,45.1598,45.2118,45.1338,45.1663,18900.0
2010-03-04 12:25:00,69.53,69.53,69.45,69.48,15800.0,45.1858,45.1858,45.1338,45.1533,15800.0
2010-03-04 12:30:00,69.48,69.54,69.42,69.42,21100.0,45.1533,45.1923,45.1143,45.1143,21100.0
2010-03-04 12:35:00,69.42,69.44,69.35,69.38,27800.0,45.1143,45.1273,45.0688,45.0883,27800.0
2010-03-04 12:40:00,69.37,69.49,69.3,69.48,14100.0,45.0818,45.1598,45.0363,45.1533,14100.0
2010-03-04 12:45:00,69.49,69.51,69.45,69.48,18300.0,45.1598,45.1728,45.1338,45.1533,18300.0
2010-03-04 12:50:00,69.49,69.52,69.46,69.48,40400.0,45.1598,45.1793,45.1403,45.1533,40400.0
2010-03-04 12:55:00,69.47,69.54,69.47,69.5,20800.0,45.1468,45.1923,45.1468,45.1663,20800.0
2010-03-04 13:00:00,69.5,69.5,69.41,69.42,24500.0,45.1663,45.1663,45.1078,45.1143,24500.0
2010-03-04 13:05:00,69.42,69.49,69.41,69.45,23800.0,45.1143,45.1598,45.1078,45.1338,23800.0
2010-03-04 13:10:00,69.44,69.45,69.37,69.42,14100.0,45.1273,45.1338,45.0818,45.1143,14100.0
2010-03-04 13:15:00,69.42,69.56,69.4,69.47,31600.0,45.1143,45.2053,45.1013,45.1468,31600.0
2010-03-04 13:20:00,69.45,69.49,69.39,69.45,36600.0,45.1338,45.1598,45.0948,45.1338,36600.0
2010-03-04 13:25:00,69.49,69.5,69.39,69.42,15700.0,45.1598,45.1663,45.0948,45.1143,15700.0
2010-03-04 13:30:00,69.4,69.4,69.27,69.35,22700.0,45.1013,45.1013,45.0168,45.0688,22700.0
2010-03-04 13:35:00,69.35,69.38,69.29,69.32,17600.0,45.0688,45.0883,45.0298,45.0493,17600.0
2010-03-04 13:40:00,69.32,69.32,69.24,69.24,13400.0,45.0493,45.0493,44.9973,44.9973,13400.0
2010-03-04 13:45:00,69.24,69.26,69.17,69.2,19600.0,44.9973,45.0103,44.9518,44.9713,19600.0
2010-03-04 13:50:00,69.2,69.24,69.12,69.14,30600.0,44.9713,44.9973,44.9193,44.9323,30600.0
2010-03-04 13:55:00,69.13,69.22,69.12,69.16,35200.0,44.9258,44.9843,44.9193,44.9453,35200.0
2010-03-04 14:00:00,69.17,69.18,69.05,69.06,45900.0,44.9518,44.9583,44.8739,44.8804,45900.0
2010-03-04 14:05:00,69.05,69.2,69.03,69.11,52300.0,44.8739,44.9713,44.8609,44.9128,52300.0
2010-03-04 14:10:00,69.11,69.14,69.1,69.11,20200.0,44.9128,44.9323,44.9063,44.9128,20200.0
2010-03-04 14:15:00,69.11,69.18,69.06,69.06,39800.0,44.9128,44.9583,44.8804,44.8804,39800.0
2010-03-04 14:20:00,69.06,69.11,68.97,68.99,42500.0,44.8804,44.9128,44.8219,44.8349,42500.0
2010-03-04 14:25:00,68.98,69.03,68.96,68.99,35100.0,44.8284,44.8609,44.8154,44.8349,35100.0
2010-03-04 14:30:00,69.0,69.0,68.9,68.96,68400.0,44.8414,44.8414,44.7764,44.8154,68400.0
2010-03-04 14:35:00,68.96,68.99,68.9,68.94,60200.0,44.8154,44.8349,44.7764,44.8024,60200.0
2010-03-04 14:40:00,68.93,69.03,68.9,69.02,72800.0,44.7959,44.8609,44.7764,44.8544,72800.0
2010-03-04 14:45:00,69.02,69.15,69.01,69.14,84400.0,44.8544,44.9388,44.8479,44.9323,84400.0
2010-03-04 14:50:00,69.14,69.36,69.12,69.3,122000.0,44.9323,45.0753,44.9193,45.0363,122000.0
2010-03-04 14:55:00,69.3,69.32,69.29,69.31,71700.0,45.0363,45.0493,45.0298,45.0428,71700.0
2010-03-04 15:00:00,69.32,69.35,69.28,69.33,67200.0,45.0493,45.0688,45.0233,45.0558,67200.0
2010-03-04 15:05:00,69.32,69.35,69.28,69.31,32700.0,45.0493,45.0688,45.0233,45.0428,32700.0
2010-03-04 15:10:00,69.31,69.33,69.22,69.23,82900.0,45.0428,45.0558,44.9843,44.9908,82900.0
2010-03-04 15:15:00,69.23,69.28,69.21,69.25,39800.0,44.9908,45.0233,44.9778,45.0038,39800.0
2010-03-04 15:20:00,69.24,69.28,69.2,69.26,25700.0,44.9973,45.0233,44.9713,45.0103,25700.0
2010-03-04 15:25:00,69.26,69.34,69.25,69.34,64000.0,45.0103,45.0623,45.0038,45.0623,64000.0
2010-03-04 15:30:00,69.35,69.44,69.31,69.41,101100.0,45.0688,45.1273,45.0428,45.1078,101100.0
2010-03-04 15:35:00,69.41,69.48,69.41,69.44,74500.0,45.1078,45.1533,45.1078,45.1273,74500.0
2010-03-04 15:40:00,69.45,69.57,69.44,69.56,104400.0,45.1338,45.2118,45.1273,45.2053,104400.0
2010-03-04 15:45:00,69.57,69.69,69.57,69.62,185600.0,45.2118,45.2898,45.2118,45.2443,185600.0
2010-03-04 15:50:00,69.6,69.62,69.39,69.43,126300.0,45.2313,45.2443,45.0948,45.1208,126300.0
2010-03-04 15:55:00,69.44,69.54,69.43,69.46,135300.0,45.1273,45.1923,45.1208,45.1403,135300.0
2010-03-05 09:30:00,70.19,70.19,69.72,70.13,90800.0,45.6147,45.6147,45.3093,45.5757,90800.0
2010-03-05 09:35:00,70.14,70.18,69.97,70.01,76400.0,45.5822,45.6082,45.4717,45.4977,76400.0
2010-03-05 09:40:00,69.99,70.01,69.73,69.77,87500.0,45.4847,45.4977,45.3158,45.3418,87500.0
2010-03-05 09:45:00,69.75,69.91,69.7,69.84,83300.0,45.3288,45.4327,45.2963,45.3873,83300.0
2010-03-05 09:50:00,69.85,70.0,69.77,69.97,127600.0,45.3938,45.4912,45.3418,45.4717,127600.0
2010-03-05 09:55:00,70.0,70.07,69.88,69.9,61000.0,45.4912,45.5367,45.4133,45.4262,61000.0
2010-03-05 10:00:00,69.9,69.92,69.73,69.81,69300.0,45.4262,45.4392,45.3158,45.3678,69300.0
2010-03-05 10:05:00,69.81,69.94,69.77,69.92,45700.0,45.3678,45.4522,45.3418,45.4392,45700.0
2010-03-05 10:10:00,69.91,70.0,69.88,69.9,67700.0,45.4327,45.4912,45.4133,45.4262,67700.0
2010-03-05 10:15:00,69.9,69.94,69.84,69.9,52300.0,45.4262,45.4522,45.3873,45.4262,52300.0
2010-03-05 10:20:00,69.91,70.07,69.87,70.05,100900.0,45.4327,45.5367,45.4068,45.5237,100900.0
2010-03-05 10:25:00,70.07,70.24,70.06,70.17,56900.0,45.5367,45.6472,45.5302,45.6017,56900.0
2010-03-05 10:30:00,70.16,70.2,70.0,70.01,57900.0,45.5952,45.6212,45.4912,45.4977,57900.0
2010-03-05 10:35:00,70.02,70.04,69.95,69.99,72000.0,45.5042,45.5172,45.4587,45.4847,72000.0
2010-03-05 10:40:00,70.01,70.07,69.99,70.03,37000.0,45.4977,45.5367,45.4847,45.5107,37000.0
2010-03-05 10:45:00,70.03,70.05,70.0,70.02,36900.0,45.5107,45.5237,45.4912,45.5042,36900.0
2010-03-05 10:50:00,70.02,70.09,70.0,70.02,24600.0,45.5042,45.5497,45.4912,45.5042,24600.0
2010-03-05 10:55:00,70.02,70.02,69.95,69.96,27600.0,45.5042,45.5042,45.4587,45.4652,27600.0
2010-03-05 11:00:00,69.99,70.01,69.9,69.92,40300.0,45.4847,45.4977,45.4262,45.4392,40300.0
2010-03-05 11:05:00,69.92,69.93,69.88,69.92,25900.0,45.4392,45.4457,45.4133,45.4392,25900.0
2010-03-05 11:10:00,69.92,69.93,69.79,69.83,100200.0,45.4392,45.4457,45.3548,45.3808,100200.0
2010-03-05 11:15:00,69.83,69.91,69.81,69.86,45800.0,45.3808,45.4327,45.3678,45.4003,45800.0
2010-03-05 11:20:00,69.84,69.88,69.8,69.84,53000.0,45.3873,45.4133,45.3613,45.3873,53000.0
2010-03-05 11:25:00,69.87,69.89,69.76,69.78,36100.0,45.4068,45.4197,45.3353,45.3483,36100.0
2010-03-05 11:30:00,69.77,69.8,69.73,69.8,47800.0,45.3418,45.3613,45.3158,45.3613,47800.0
2010-03-05 11:35:00,69.81,69.85,69.79,69.8,25800.0,45.3678,45.3938,45.3548,45.3613,25800.0
2010-03-05 11:40:00,69.81,69.84,69.78,69.83,29400.0,45.3678,45.3873,45.3483,45.3808,29400.0
2010-03-05 11:45:00,69.83,69.92,69.83,69.83,24300.0,45.3808,45.4392,45.3808,45.3808,24300.0
2010-03-05 11:50:00,69.83,69.84,69.78,69.8,47900.0,45.3808,45.3873,45.3483,45.3613,47900.0
2010-03-05 11:55:00,69.81,69.82,69.76,69.8,23400.0,45.3678,45.3743,45.3353,45.3613,23400.0
2010-03-05 12:00:00,69.78,69.8,69.76,69.78,12700.0,45.3483,45.3613,45.3353,45.3483,12700.0
2010-03-05 12:05:00,69.78,69.85,69.77,69.83,17100.0,45.3483,45.3938,45.3418,45.3808,17100.0
2010-03-05 12:10:00,69.82,69.83,69.76,69.76,14800.0,45.3743,45.3808,45.3353,45.3353,14800.0
2010-03-05 12:15:00,69.76,69.78,69.72,69.74,16800.0,45.3353,45.3483,45.3093,45.3223,16800.0
2010-03-05 12:20:00,69.73,69.79,69.7,69.79,20500.0,45.3158,45.3548,45.2963,45.3548,20500.0
2010-03-05 12:25:00,69.78,69.78,69.74,69.75,9500.0,45.3483,45.3483,45.3223,45.3288,9500.0
2010-03-05 12:30:00,69.74,69.78,69.72,69.77,14100.0,45.3223,45.3483,45.3093,45.3418,14100.0
2010-03-05 12:35:00,69.78,69.88,69.78,69.85,11300.0,45.3483,45.4133,45.3483,45.3938,11300.0
2010-03-05 12:40:00,69.86,69.93,69.84,69.84,19900.0,45.4003,45.4457,45.3873,45.3873,19900.0
2010-03-05 12:45:00,69.85,69.89,69.79,69.87,22000.0,45.3938,45.4197,45.3548,45.4068,22000.0
2010-03-05 12:50:00,69.86,69.87,69.75,69.77,27000.0,45.4003,45.4068,45.3288,45.3418,27000.0
2010-03-05 12:55:00,69.79,69.82,69.77,69.8,55400.0,45.3548,45.3743,45.3418,45.3613,55400.0
2010-03-05 13:00:00,69.8,69.84,69.78,69.79,32600.0,45.3613,45.3873,45.3483,45.3548,32600.0
2010-03-05 13:05:00,69.79,69.81,69.74,69.78,18200.0,45.3548,45.3678,45.3223,45.3483,18200.0
2010-03-05 13:10:00,69.79,69.8,69.77,69.79,37100.0,45.3548,45.3613,45.3418,45.3548,37100.0
2010-03-05 13:15:00,69.79,69.82,69.76,69.76,26100.0,45.3548,45.3743,45.3353,45.3353,26100.0
2010-03-05 13:20:00,69.75,69.76,69.71,69.76,40800.0,45.3288,45.3353,45.3028,45.3353,40800.0
2010-03-05 13:25:00,69.76,69.77,69.71,69.75,58500.0,45.3353,45.3418,45.3028,45.3288,58500.0
2010-03-05 13:30:00,69.75,69.77,69.74,69.76,30400.0,45.3288,45.3418,45.3223,45.3353,30400.0
2010-03-05 13:35:00,69.75,69.75,69.62,69.64,61700.0,45.3288,45.3288,45.2443,45.2573,61700.0
2010-03-05 13:40:00,69.65,69.73,69.65,69.7,16600.0,45.2638,45.3158,45.2638,45.2963,16600.0
2010-03-05 13:45:00,69.72,69.74,69.68,69.71,13100.0,45.3093,45.3223,45.2833,45.3028,13100.0
2010-03-05 13:50:00,69.72,69.76,69.7,69.71,23700.0,45.3093,45.3353,45.2963,45.3028,23700.0
2010-03-05 13:55:00,69.71,69.71,68.43,69.68,50400.0,45.3028,45.3028,44.4709,45.2833,50400.0
2010-03-05 14:00:00,69.67,69.68,69.62,69.64,37200.0,45.2768,45.2833,45.2443,45.2573,37200.0
2010-03-05 14:05:00,69.65,69.77,69.63,69.72,30400.0,45.2638,45.3418,45.2508,45.3093,30400.0
2010-03-05 14:10:00,69.71,69.71,69.55,69.59,61900.0,45.3028,45.3028,45.1988,45.2248,61900.0
2010-03-05 14:15:00,69.59,69.63,69.58,69.6,24100.0,45.2248,45.2508,45.2183,45.2313,24100.0
2010-03-05 14:20:00,69.61,69.7,69.61,69.7,16900.0,45.2378,45.2963,45.2378,45.2963,16900.0
2010-03-05 14:25:00,69.69,69.71,69.63,69.71,18100.0,45.2898,45.3028,45.2508,45.3028,18100.0
2010-03-05 14:30:00,69.71,69.76,69.7,69.74,45200.0,45.3028,45.3353,45.2963,45.3223,45200.0
2010-03-05 14:35:00,69.74,69.82,69.74,69.81,21500.0,45.3223,45.3743,45.3223,45.3678,21500.0
2010-03-05 14:40:00,69.82,69.92,69.82,69.9,65400.0,45.3743,45.4392,45.3743,45.4262,65400.0
2010-03-05 14:45:00,69.93,70.0,69.9,69.96,44900.0,45.4457,45.4912,45.4262,45.4652,44900.0
2010-03-05 14:50:00,69.97,69.98,69.92,69.93,42400.0,45.4717,45.4782,45.4392,45.4457,42400.0
2010-03-05 14:55:00,69.93,69.94,69.88,69.92,30800.0,45.4457,45.4522,45.4133,45.4392,30800.0
2010-03-05 15:00:00,69.94,70.07,69.93,70.07,74200.0,45.4522,45.5367,45.4457,45.5367,74200.0
2010-03-05 15:05:00,70.06,70.06,69.99,70.0,44800.0,45.5302,45.5302,45.4847,45.4912,44800.0
2010-03-05 15:10:00,70.0,70.0,69.92,69.97,34700.0,45.4912,45.4912,45.4392,45.4717,34700.0
2010-03-05 15:15:00,69.96,69.97,69.89,69.9,46200.0,45.4652,45.4717,45.4197,45.4262,46200.0
2010-03-05 15:20:00,69.9,69.95,69.9,69.93,30300.0,45.4262,45.4587,45.4262,45.4457,30300.0
2010-03-05 15:25:00,69.93,69.94,69.86,69.91,62000.0,45.4457,45.4522,45.4003,45.4327,62000.0
2010-03-05 15:30:00,69.9,69.96,69.86,69.92,94300.0,45.4262,45.4652,45.4003,45.4392,94300.0
2010-03-05 15:35:00,69.9,69.92,69.85,69.85,66800.0,45.4262,45.4392,45.3938,45.3938,66800.0
2010-03-05 15:40:00,69.84,69.88,69.82,69.84,88600.0,45.3873,45.4133,45.3743,45.3873,88600.0
2010-03-05 15:45:00,69.84,69.88,69.8,69.81,89700.0,45.3873,45.4133,45.3613,45.3678,89700.0
2010-03-05 15:50:00,69.81,69.85,69.81,69.83,91100.0,45.3678,45.3938,45.3678,45.3808,91100.0
2010-03-05 15:55:00,69.83,69.94,69.81,69.91,162700.0,45.3808,45.4522,45.3678,45.4327,162700.0
2010-03-08 09:30:00,69.99,70.02,69.71,69.85,82900.0,45.4847,45.5042,45.3028,45.3938,82900.0
2010-03-08 09:35:00,69.85,69.89,69.77,69.89,33400.0,45.3938,45.4197,45.3418,45.4197,33400.0
2010-03-08 09:40:00,69.89,69.96,69.8,69.91,66800.0,45.4197,45.4652,45.3613,45.4327,66800.0
2010-03-08 09:45:00,69.9,69.91,69.5,69.51,40100.0,45.4262,45.4327,45.1663,45.1728,40100.0
2010-03-08 09:50:00,69.54,69.54,69.33,69.37,70100.0,45.1923,45.1923,45.0558,45.0818,70100.0
2010-03-08 09:55:00,69.36,69.9,69.15,69.15,53300.0,45.0753,45.4262,44.9388,44.9388,53300.0
2010-03-08 10:00:00,69.17,69.22,69.07,69.17,71300.0,44.9518,44.9843,44.8869,44.9518,71300.0
2010-03-08 10:05:00,69.18,69.23,69.1,69.22,53700.0,44.9583,44.9908,44.9063,44.9843,53700.0
2010-03-08 10:10:00,69.22,69.42,69.21,69.35,48200.0,44.9843,45.1143,44.9778,45.0688,48200.0
2010-03-08 10:15:00,69.37,69.43,69.36,69.42,28600.0,45.0818,45.1208,45.0753,45.1143,28600.0
2010-03-08 10:20:00,69.41,69.47,69.4,69.44,21800.0,45.1078,45.1468,45.1013,45.1273,21800.0
2010-03-08 10:25:00,69.47,69.52,69.46,69.5,23800.0,45.1468,45.1793,45.1403,45.1663,23800.0
2010-03-08 10:30:00,69.49,69.5,69.19,69.2,55800.0,45.1598,45.1663,44.9648,44.9713,55800.0
2010-03-08 10:35:00,69.2,69.32,69.18,69.31,34500.0,44.9713,45.0493,44.9583,45.0428,34500.0
2010-03-08 10:40:00,69.31,69.37,69.25,69.36,79800.0,45.0428,45.0818,45.0038,45.0753,79800.0
2010-03-08 10:45:00,69.37,69.41,69.16,69.18,59400.0,45.0818,45.1078,44.9453,44.9583,59400.0
2010-03-08 10:50:00,69.16,69.18,69.1,69.13,64400.0,44.9453,44.9583,44.9063,44.9258,64400.0
2010-03-08 10:55:00,69.12,69.17,69.06,69.11,35900.0,44.9193,44.9518,44.8804,44.9128,35900.0
2010-03-08 11:00:00,69.11,69.14,69.08,69.1,78100.0,44.9128,44.9323,44.8934,44.9063,78100.0
2010-03-08 11:05:00,69.14,69.21,69.08,69.17,32300.0,44.9323,44.9778,44.8934,44.9518,32300.0
2010-03-08 11:10:00,69.17,69.19,69.05,69.09,41900.0,44.9518,44.9648,44.8739,44.8998,41900.0
2010-03-08 11:15:00,69.1,69.1,69.02,69.05,69500.0,44.9063,44.9063,44.8544,44.8739,69500.0
2010-03-08 11:20:00,69.05,69.08,68.93,68.93,79200.0,44.8739,44.8934,44.7959,44.7959,79200.0
2010-03-08 11:25:00,68.93,68.96,68.86,68.89,46800.0,44.7959,44.8154,44.7504,44.7699,46800.0
2010-03-08 11:30:00,68.9,68.93,68.85,68.89,36300.0,44.7764,44.7959,44.7439,44.7699,36300.0
2010-03-08 11:35:00,68.89,68.93,68.87,68.9,25300.0,44.7699,44.7959,44.7569,44.7764,25300.0
2010-03-08 11:40:00,68.9,68.98,68.89,68.97,17800.0,44.7764,44.8284,44.7699,44.8219,17800.0
2010-03-08 11:45:00,68.98,68.99,68.9,68.92,18000.0,44.8284,44.8349,44.7764,44.7894,18000.0
2010-03-08 11:50:00,68.92,69.01,68.91,69.01,52000.0,44.7894,44.8479,44.7829,44.8479,52000.0
2010-03-08 11:55:00,69.01,69.07,68.99,69.05,33500.0,44.8479,44.8869,44.8349,44.8739,33500.0
2010-03-08 12:00:00,69.05,69.17,69.02,69.17,29700.0,44.8739,44.9518,44.8544,44.9518,29700.0
2010-03-08 12:05:00,69.18,69.25,69.15,69.23,32100.0,44.9583,45.0038,44.9388,44.9908,32100.0
2010-03-08 12:10:00,69.24,69.31,69.23,69.26,20900.0,44.9973,45.0428,44.9908,45.0103,20900.0
2010-03-08 12:15:00,69.26,69.37,69.26,69.31,22600.0,45.0103,45.0818,45.0103,45.0428,22600.0
2010-03-08 12:20:00,69.3,69.34,69.28,69.29,25600.0,45.0363,45.0623,45.0233,45.0298,25600.0
2010-03-08 12:25:00,69.3,69.41,69.28,69.36,39000.0,45.0363,45.1078,45.0233,45.0753,39000.0
2010-03-08 12:30:00,69.36,69.4,69.33,69.39,20500.0,45.0753,45.1013,45.0558,45.0948,20500.0
2010-03-08 12:35:00,69.4,69.43,69.38,69.38,28200.0,45.1013,45.1208,45.0883,45.0883,28200.0
2010-03-08 12:40:00,69.38,69.39,69.35,69.36,20400.0,45.0883,45.0948,45.0688,45.0753,20400.0
2010-03-08 12:45:00,69.36,69.41,69.29,69.41,32000.0,45.0753,45.1078,45.0298,45.1078,32000.0
2010-03-08 12:50:00,69.4,69.49,69.39,69.41,20800.0,45.1013,45.1598,45.0948,45.1078,20800.0
2010-03-08 12:55:00,69.41,69.46,69.38,69.46,25300.0,45.1078,45.1403,45.0883,45.1403,25300.0
2010-03-08 13:00:00,69.47,69.54,69.45,69.5,22200.0,45.1468,45.1923,45.1338,45.1663,22200.0
2010-03-08 13:05:00,69.51,69.52,69.45,69.47,25200.0,45.1728,45.1793,45.1338,45.1468,25200.0
2010-03-08 13:10:00,69.46,69.5,69.4,69.4,33000.0,45.1403,45.1663,45.1013,45.1013,33000.0
2010-03-08 13:15:00,69.41,69.43,69.37,69.4,26000.0,45.1078,45.1208,45.0818,45.1013,26000.0
2010-03-08 13:20:00,69.39,69.48,69.37,69.43,25400.0,45.0948,45.1533,45.0818,45.1208,25400.0
2010-03-08 13:25:00,69.43,69.46,69.42,69.43,11100.0,45.1208,45.1403,45.1143,45.1208,11100.0
2010-03-08 13:30:00,69.43,69.52,69.43,69.48,44300.0,45.1208,45.1793,45.1208,45.1533,44300.0
2010-03-08 13:35:00,69.48,69.52,69.41,69.5,96600.0,45.1533,45.1793,45.1078,45.1663,96600.0
2010-03-08 13:40:00,69.51,69.54,69.48,69.48,64900.0,45.1728,45.1923,45.1533,45.1533,64900.0
2010-03-08 13:45:00,69.5,69.51,69.43,69.43,24000.0,45.1663,45.1728,45.1208,45.1208,24000.0
2010-03-08 13:50:00,69.44,69.55,69.44,69.51,83100.0,45.1273,45.1988,45.1273,45.1728,83100.0
2010-03-08 13:55:00,69.51,69.58,69.5,69.53,40900.0,45.1728,45.2183,45.1663,45.1858,40900.0
2010-03-08 14:00:00,69.53,69.63,69.48,69.53,93700.0,45.1858,45.2508,45.1533,45.1858,93700.0
2010-03-08 14:05:00,69.54,69.65,69.51,69.55,80800.0,45.1923,45.2638,45.1728,45.1988,80800.0
2010-03-08 14:10:00,69.56,69.57,69.49,69.52,67500.0,45.2053,45.2118,45.1598,45.1793,67500.0
2010-03-08 14:15:00,69.52,69.52,69.43,69.45,32000.0,45.1793,45.1793,45.1208,45.1338,32000.0
2010-03-08 14:20:00,69.46,69.46,69.33,69.34,21500.0,45.1403,45.1403,45.0558,45.0623,21500.0
2010-03-08 14:25:00,69.35,69.37,69.32,69.37,30600.0,45.0688,45.0818,45.0493,45.0818,30600.0
2010-03-08 14:30:00,69.4,69.42,69.35,69.36,21200.0,45.1013,45.1143,45.0688,45.0753,21200.0
2010-03-08 14:35:00,69.36,69.43,69.35,69.37,19000.0,45.0753,45.1208,45.0688,45.0818,19000.0
2010-03-08 14:40:00,69.39,69.39,69.25,69.27,39400.0,45.0948,45.0948,45.0038,45.0168,39400.0
2010-03-08 14:45:00,69.26,69.28,69.22,69.26,27900.0,45.0103,45.0233,44.9843,45.0103,27900.0
2010-03-08 14:50:00,69.27,69.33,69.26,69.33,13300.0,45.0168,45.0558,45.0103,45.0558,13300.0
2010-03-08 14:55:00,69.33,69.33,69.28,69.31,14900.0,45.0558,45.0558,45.0233,45.0428,14900.0
2010-03-08 15:00:00,69.31,69.35,69.28,69.31,18700.0,45.0428,45.0688,45.0233,45.0428,18700.0
2010-03-08 15:05:00,69.3,69.3,69.26,69.28,53000.0,45.0363,45.0363,45.0103,45.0233,53000.0
2010-03-08 15:10:00,69.29,69.31,69.25,69.29,18500.0,45.0298,45.0428,45.0038,45.0298,18500.0
2010-03-08 15:15:00,69.29,69.4,69.29,69.4,80900.0,45.0298,45.1013,45.0298,45.1013,80900.0
2010-03-08 15:20:00,69.4,69.52,69.4,69.51,59300.0,45.1013,45.1793,45.1013,45.1728,59300.0
2010-03-08 15:25:00,69.5,69.57,69.5,69.57,59700.0,45.1663,45.2118,45.1663,45.2118,59700.0
2010-03-08 15:30:00,69.56,69.64,69.56,69.58,147900.0,45.2053,45.2573,45.2053,45.2183,147900.0
2010-03-08 15:35:00,69.57,69.58,69.53,69.55,111100.0,45.2118,45.2183,45.1858,45.1988,111100.0
2010-03-08 15:40:00,69.55,69.67,69.55,69.65,46900.0,45.1988,45.2768,45.1988,45.2638,46900.0
2010-03-08 15:45:00,69.65,69.71,69.64,69.68,109300.0,45.2638,45.3028,45.2573,45.2833,109300.0
2010-03-08 15:50:00,69.66,69.81,69.65,69.8,191400.0,45.2703,45.3678,45.2638,45.3613,191400.0
2010-03-08 15:55:00,69.8,69.81,69.72,69.73,287500.0,45.3613,45.3678,45.3093,45.3158,287500.0
2010-03-09 09:30:00,69.28,69.47,69.11,69.45,51200.0,45.0233,45.1468,44.9128,45.1338,51200.0
2010-03-09 09:35:00,69.47,69.74,69.47,69.66,42100.0,45.1468,45.3223,45.1468,45.2703,42100.0
2010-03-09 09:40:00,69.66,69.82,69.65,69.8,54100.0,45.2703,45.3743,45.2638,45.3613,54100.0
2010-03-09 09:45:00,69.78,69.9,69.7,69.79,67600.0,45.3483,45.4262,45.2963,45.3548,67600.0
2010-03-09 09:50:00,69.79,69.89,69.71,69.88,50300.0,45.3548,45.4197,45.3028,45.4133,50300.0
2010-03-09 09:55:00,69.88,70.1,69.82,70.1,87200.0,45.4133,45.5562,45.3743,45.5562,87200.0
2010-03-09 10:00:00,70.09,70.27,70.0,70.21,66900.0,45.5497,45.6667,45.4912,45.6277,66900.0
2010-03-09 10:05:00,70.23,70.6,70.21,70.54,197900.0,45.6407,45.8812,45.6277,45.8422,197900.0
2010-03-09 10:10:00,70.53,70.57,70.46,70.48,134400.0,45.8357,45.8617,45.7902,45.8032,134400.0
2010-03-09 10:15:00,70.49,70.58,70.46,70.47,75100.0,45.8097,45.8682,45.7902,45.7967,75100.0
2010-03-09 10:20:00,70.47,70.58,70.38,70.58,81900.0,45.7967,45.8682,45.7382,45.8682,81900.0
2010-03-09 10:25:00,70.58,70.61,70.51,70.51,87600.0,45.8682,45.8877,45.8227,45.8227,87600.0
2010-03-09 10:30:00,70.52,70.52,70.25,70.3,46500.0,45.8292,45.8292,45.6537,45.6862,46500.0
2010-03-09 10:35:00,70.29,70.41,70.27,70.32,63300.0,45.6797,45.7577,45.6667,45.6992,63300.0
2010-03-09 10:40:00,70.3,70.39,70.28,70.34,382000.0,45.6862,45.7447,45.6732,45.7122,382000.0
2010-03-09 10:45:00,70.35,70.35,70.16,70.19,61000.0,45.7187,45.7187,45.5952,45.6147,61000.0
2010-03-09 10:50:00,70.18,70.26,70.16,70.18,63700.0,45.6082,45.6602,45.5952,45.6082,63700.0
2010-03-09 10:55:00,70.19,70.29,70.18,70.26,35200.0,45.6147,45.6797,45.6082,45.6602,35200.0
2010-03-09 11:00:00,70.24,70.25,69.91,69.96,75600.0,45.6472,45.6537,45.4327,45.4652,75600.0
2010-03-09 11:05:00,69.93,70.02,69.88,69.91,48300.0,45.4457,45.5042,45.4133,45.4327,48300.0
2010-03-09 11:10:00,69.91,70.05,69.89,69.99,27200.0,45.4327,45.5237,45.4197,45.4847,27200.0
2010-03-09 11:15:00,69.99,70.06,69.92,69.94,32800.0,45.4847,45.5302,45.4392,45.4522,32800.0
2010-03-09 11:20:00,69.96,70.08,69.95,70.0,26700.0,45.4652,45.5432,45.4587,45.4912,26700.0
2010-03-09 11:25:00,70.01,70.06,69.96,70.04,20600.0,45.4977,45.5302,45.4652,45.5172,20600.0
2010-03-09 11:30:00,70.02,70.18,70.01,70.13,36700.0,45.5042,45.6082,45.4977,45.5757,36700.0
2010-03-09 11:35:00,70.15,70.39,70.15,70.31,51500.0,45.5887,45.7447,45.5887,45.6927,51500.0
2010-03-09 11:40:00,70.3,70.35,70.24,70.34,17900.0,45.6862,45.7187,45.6472,45.7122,17900.0
2010-03-09 11:45:00,70.33,70.37,70.26,70.3,21700.0,45.7057,45.7317,45.6602,45.6862,21700.0
2010-03-09 11:50:00,70.3,70.49,70.3,70.48,31800.0,45.6862,45.8097,45.6862,45.8032,31800.0
2010-03-09 11:55:00,70.49,70.58,70.49,70.55,32400.0,45.8097,45.8682,45.8097,45.8487,32400.0
2010-03-09 12:00:00,70.55,70.58,70.47,70.49,27400.0,45.8487,45.8682,45.7967,45.8097,27400.0
2010-03-09 12:05:00,70.5,70.55,70.47,70.48,26100.0,45.8162,45.8487,45.7967,45.8032,26100.0
2010-03-09 12:10:00,70.47,70.51,70.41,70.51,40400.0,45.7967,45.8227,45.7577,45.8227,40400.0
2010-03-09 12:15:00,70.53,70.6,70.49,70.56,28500.0,45.8357,45.8812,45.8097,45.8552,28500.0
2010-03-09 12:20:00,70.58,70.68,70.56,70.67,41600.0,45.8682,45.9331,45.8552,45.9267,41600.0
2010-03-09 12:25:00,70.66,70.7,70.63,70.65,31600.0,45.9202,45.9461,45.9007,45.9137,31600.0
2010-03-09 12:30:00,70.63,70.65,70.54,70.61,26600.0,45.9007,45.9137,45.8422,45.8877,26600.0
2010-03-09 12:35:00,70.61,70.64,70.57,70.59,15200.0,45.8877,45.9072,45.8617,45.8747,15200.0
2010-03-09 12:40:00,70.59,70.61,70.58,70.58,12700.0,45.8747,45.8877,45.8682,45.8682,12700.0
2010-03-09 12:45:00,70.59,70.62,70.55,70.61,14100.0,45.8747,45.8942,45.8487,45.8877,14100.0
2010-03-09 12:50:00,70.61,70.63,70.56,70.59,14400.0,45.8877,45.9007,45.8552,45.8747,14400.0
2010-03-09 12:55:00,70.59,70.68,70.59,70.64,23000.0,45.8747,45.9331,45.8747,45.9072,23000.0
2010-03-09 13:00:00,70.66,70.66,70.55,70.56,24900.0,45.9202,45.9202,45.8487,45.8552,24900.0
2010-03-09 13:05:00,70.59,70.7,70.53,70.64,42500.0,45.8747,45.9461,45.8357,45.9072,42500.0
2010-03-09 13:10:00,70.64,70.66,70.61,70.65,37800.0,45.9072,45.9202,45.8877,45.9137,37800.0
2010-03-09 13:15:00,70.67,70.67,70.56,70.56,17200.0,45.9267,45.9267,45.8552,45.8552,17200.0
2010-03-09 13:20:00,70.56,70.6,70.56,70.57,12300.0,45.8552,45.8812,45.8552,45.8617,12300.0
2010-03-09 13:25:00,70.57,70.66,70.55,70.66,25800.0,45.8617,45.9202,45.8487,45.9202,25800.0
2010-03-09 13:30:00,70.67,70.74,70.67,70.71,49800.0,45.9267,45.9721,45.9267,45.9526,49800.0
2010-03-09 13:35:00,70.7,70.7,70.63,70.63,33500.0,45.9461,45.9461,45.9007,45.9007,33500.0
2010-03-09 13:40:00,70.63,70.74,70.63,70.73,82400.0,45.9007,45.9721,45.9007,45.9656,82400.0
2010-03-09 13:45:00,70.73,70.8,70.7,70.78,71800.0,45.9656,46.0111,45.9461,45.9981,71800.0
2010-03-09 13:50:00,70.79,70.82,70.74,70.76,79900.0,46.0046,46.0241,45.9721,45.9851,79900.0
2010-03-09 13:55:00,70.77,70.84,70.76,70.81,113400.0,45.9916,46.0371,45.9851,46.0176,113400.0
2010-03-09 14:00:00,70.8,70.86,70.78,70.8,58300.0,46.0111,46.0501,45.9981,46.0111,58300.0
2010-03-09 14:05:00,70.8,70.84,70.77,70.83,58800.0,46.0111,46.0371,45.9916,46.0306,58800.0
2010-03-09 14:10:00,70.83,70.83,70.79,70.79,64900.0,46.0306,46.0306,46.0046,46.0046,64900.0
2010-03-09 14:15:00,70.8,70.88,70.8,70.83,45600.0,46.0111,46.0631,46.0111,46.0306,45600.0
2010-03-09 14:20:00,70.84,71.02,70.83,71.01,143600.0,46.0371,46.1541,46.0306,46.1476,143600.0
2010-03-09 14:25:00,71.01,71.07,70.92,71.07,70200.0,46.1476,46.1866,46.0891,46.1866,70200.0
2010-03-09 14:30:00,71.07,71.16,70.93,70.94,56000.0,46.1866,46.2451,46.0956,46.1021,56000.0
2010-03-09 14:35:00,70.92,70.93,70.86,70.87,73100.0,46.0891,46.0956,46.0501,46.0566,73100.0
2010-03-09 14:40:00,70.87,70.92,70.83,70.91,50900.0,46.0566,46.0891,46.0306,46.0826,50900.0
2010-03-09 14:45:00,70.91,70.94,70.86,70.87,97100.0,46.0826,46.1021,46.0501,46.0566,97100.0
2010-03-09 14:50:00,70.87,70.88,70.8,70.84,72100.0,46.0566,46.0631,46.0111,46.0371,72100.0
2010-03-09 14:55:00,70.83,70.87,70.82,70.82,42100.0,46.0306,46.0566,46.0241,46.0241,42100.0
2010-03-09 15:00:00,70.81,70.92,70.79,70.91,105600.0,46.0176,46.0891,46.0046,46.0826,105600.0
2010-03-09 15:05:00,70.91,70.96,70.83,70.84,48800.0,46.0826,46.1151,46.0306,46.0371,48800.0
2010-03-09 15:10:00,70.86,70.98,70.86,70.98,111700.0,46.0501,46.1281,46.0501,46.1281,111700.0
2010-03-09 15:15:00,70.98,71.0,70.83,70.87,227600.0,46.1281,46.1411,46.0306,46.0566,227600.0
2010-03-09 15:20:00,70.88,70.88,70.74,70.8,143700.0,46.0631,46.0631,45.9721,46.0111,143700.0
2010-03-09 15:25:00,70.8,70.85,70.73,70.84,105900.0,46.0111,46.0436,45.9656,46.0371,105900.0
2010-03-09 15:30:00,70.83,70.83,70.74,70.76,153000.0,46.0306,46.0306,45.9721,45.9851,153000.0
2010-03-09 15:35:00,70.76,70.86,70.75,70.86,107700.0,45.9851,46.0501,45.9786,46.0501,107700.0
2010-03-09 15:40:00,70.85,70.93,70.83,70.84,114000.0,46.0436,46.0956,46.0306,46.0371,114000.0
2010-03-09 15:45:00,70.85,70.87,70.77,70.8,143700.0,46.0436,46.0566,45.9916,46.0111,143700.0
2010-03-09 15:50:00,70.8,70.9,70.8,70.88,130700.0,46.0111,46.0761,46.0111,46.0631,130700.0
2010-03-09 15:55:00,70.86,70.94,70.85,70.9,116300.0,46.0501,46.1021,46.0436,46.0761,116300.0
2010-03-10 09:30:00,70.98,70.98,70.65,70.67,54300.0,46.1281,46.1281,45.9137,45.9267,54300.0
2010-03-10 09:35:00,70.69,71.08,70.67,71.08,146700.0,45.9396,46.1931,45.9267,46.1931,146700.0
2010-03-10 09:40:00,71.08,71.13,70.98,71.02,49000.0,46.1931,46.2256,46.1281,46.1541,49000.0
2010-03-10 09:45:00,71.02,71.08,71.02,71.03,27800.0,46.1541,46.1931,46.1541,46.1606,27800.0
2010-03-10 09:50:00,71.02,71.06,70.94,71.03,67100.0,46.1541,46.1801,46.1021,46.1606,67100.0
2010-03-10 09:55:00,71.01,71.03,70.98,71.03,48100.0,46.1476,46.1606,46.1281,46.1606,48100.0
2010-03-10 10:00:00,71.01,71.1,70.99,71.03,49200.0,46.1476,46.2061,46.1346,46.1606,49200.0
2010-03-10 10:05:00,71.01,71.09,70.98,71.02,29400.0,46.1476,46.1996,46.1281,46.1541,29400.0
2010-03-10 10:10:00,71.02,71.06,70.98,71.0,61900.0,46.1541,46.1801,46.1281,46.1411,61900.0
2010-03-10 10:15:00,71.0,71.07,70.94,71.04,72200.0,46.1411,46.1866,46.1021,46.1671,72200.0
2010-03-10 10:20:00,71.05,71.15,71.03,71.13,46800.0,46.1736,46.2386,46.1606,46.2256,46800.0
2010-03-10 10:25:00,71.13,71.24,71.11,71.22,54800.0,46.2256,46.2971,46.2126,46.2841,54800.0
2010-03-10 10:30:00,71.24,71.49,71.21,71.37,146100.0,46.2971,46.4595,46.2776,46.3816,146100.0
2010-03-10 10:35:00,71.39,71.49,71.0,71.47,62500.0,46.3946,46.4595,46.1411,46.4466,62500.0
2010-03-10 10:40:00,71.48,71.7,71.47,71.64,67100.0,46.453,46.596,46.4466,46.557,67100.0
2010-03-10 10:45:00,71.64,71.82,71.64,71.78,78400.0,46.557,46.674,46.557,46.648,78400.0
2010-03-10 10:50:00,71.77,71.88,71.77,71.84,61400.0,46.6415,46.713,46.6415,46.687,61400.0
2010-03-10 10:55:00,71.83,71.88,71.77,71.81,44800.0,46.6805,46.713,46.6415,46.6675,44800.0
2010-03-10 11:00:00,71.8,71.86,71.77,71.83,55800.0,46.661,46.7,46.6415,46.6805,55800.0
2010-03-10 11:05:00,71.83,71.85,71.76,71.78,42400.0,46.6805,46.6935,46.635,46.648,42400.0
2010-03-10 11:10:00,71.79,71.8,71.7,71.75,41500.0,46.6545,46.661,46.596,46.6285,41500.0
2010-03-10 11:15:00,71.74,71.76,71.68,71.73,49000.0,46.622,46.635,46.583,46.6155,49000.0
2010-03-10 11:20:00,71.73,71.77,71.66,71.66,48200.0,46.6155,46.6415,46.57,46.57,48200.0
2010-03-10 11:25:00,71.64,71.68,71.54,71.55,23200.0,46.557,46.583,46.492,46.4985,23200.0
2010-03-10 11:30:00,71.55,71.59,71.5,71.56,24100.0,46.4985,46.5245,46.466,46.505,24100.0
2010-03-10 11:35:00,71.56,71.58,71.37,71.4,26300.0,46.505,46.518,46.3816,46.4011,26300.0
2010-03-10 11:40:00,71.38,71.44,71.33,71.41,46300.0,46.3881,46.4271,46.3556,46.4076,46300.0
2010-03-10 11:45:00,71.39,71.43,71.25,71.26,43000.0,46.3946,46.4206,46.3036,46.3101,43000.0
2010-03-10 11:50:00,71.25,71.29,71.16,71.18,77000.0,46.3036,46.3296,46.2451,46.2581,77000.0
2010-03-10 11:55:00,71.19,71.34,71.18,71.26,33300.0,46.2646,46.3621,46.2581,46.3101,33300.0
2010-03-10 12:00:00,71.25,71.26,71.12,71.2,89400.0,46.3036,46.3101,46.2191,46.2711,89400.0
2010-03-10 12:05:00,71.2,71.27,71.0,71.0,125700.0,46.2711,46.3166,46.1411,46.1411,125700.0
2010-03-10 12:10:00,71.01,71.01,70.82,70.9,120200.0,46.1476,46.1476,46.0241,46.0761,120200.0
2010-03-10 12:15:00,70.91,71.05,70.89,71.01,119500.0,46.0826,46.1736,46.0696,46.1476,119500.0
2010-03-10 12:20:00,71.03,71.09,70.99,70.99,22400.0,46.1606,46.1996,46.1346,46.1346,22400.0
2010-03-10 12:25:00,71.0,71.04,70.94,70.94,74500.0,46.1411,46.1671,46.1021,46.1021,74500.0
2010-03-10 12:30:00,70.95,71.0,70.89,70.97,238400.0,46.1086,46.1411,46.0696,46.1216,238400.0
2010-03-10 12:35:00,70.97,71.03,70.96,71.01,51000.0,46.1216,46.1606,46.1151,46.1476,51000.0
2010-03-10 12:40:00,71.01,71.02,70.98,71.0,25600.0,46.1476,46.1541,46.1281,46.1411,25600.0
2010-03-10 12:45:00,71.0,71.05,70.96,71.03,35800.0,46.1411,46.1736,46.1151,46.1606,35800.0
2010-03-10 12:50:00,71.05,71.07,70.97,71.06,39900.0,46.1736,46.1866,46.1216,46.1801,39900.0
2010-03-10 12:55:00,71.05,71.15,71.02,71.03,27600.0,46.1736,46.2386,46.1541,46.1606,27600.0
2010-03-10 13:00:00,71.03,71.07,70.95,70.96,26400.0,46.1606,46.1866,46.1086,46.1151,26400.0
2010-03-10 13:05:00,70.97,70.99,70.88,70.99,49300.0,46.1216,46.1346,46.0631,46.1346,49300.0
2010-03-10 13:10:00,70.98,71.11,70.98,71.1,22900.0,46.1281,46.2126,46.1281,46.2061,22900.0
2010-03-10 13:15:00,71.1,71.2,71.07,71.07,16100.0,46.2061,46.2711,46.1866,46.1866,16100.0
2010-03-10 13:20:00,71.05,71.1,70.99,71.01,17200.0,46.1736,46.2061,46.1346,46.1476,17200.0
2010-03-10 13:25:00,71.0,71.05,70.95,70.96,18100.0,46.1411,46.1736,46.1086,46.1151,18100.0
2010-03-10 13:30:00,70.94,71.0,70.94,70.98,10900.0,46.1021,46.1411,46.1021,46.1281,10900.0
2010-03-10 13:35:00,70.99,71.04,70.97,71.01,13500.0,46.1346,46.1671,46.1216,46.1476,13500.0
2010-03-10 13:40:00,71.03,71.11,71.0,71.09,19900.0,46.1606,46.2126,46.1411,46.1996,19900.0
2010-03-10 13:45:00,71.09,71.11,71.0,71.01,20100.0,46.1996,46.2126,46.1411,46.1476,20100.0
2010-03-10 13:50:00,71.02,71.04,70.95,70.96,21200.0,46.1541,46.1671,46.1086,46.1151,21200.0
2010-03-10 13:55:00,70.97,71.07,70.94,71.04,53900.0,46.1216,46.1866,46.1021,46.1671,53900.0
2010-03-10 14:00:00,71.04,71.05,70.97,71.05,24000.0,46.1671,46.1736,46.1216,46.1736,24000.0
2010-03-10 14:05:00,71.07,71.25,71.07,71.25,41900.0,46.1866,46.3036,46.1866,46.3036,41900.0
2010-03-10 14:10:00,71.25,71.4,71.24,71.32,29300.0,46.3036,46.4011,46.2971,46.3491,29300.0
2010-03-10 14:15:00,71.34,71.43,71.33,71.4,26500.0,46.3621,46.4206,46.3556,46.4011,26500.0
2010-03-10 14:20:00,71.38,71.44,71.28,71.35,56100.0,46.3881,46.4271,46.3231,46.3686,56100.0
2010-03-10 14:25:00,71.35,71.4,71.25,71.3,26700.0,46.3686,46.4011,46.3036,46.3361,26700.0
2010-03-10 14:30:00,71.29,71.34,71.28,71.3,13400.0,46.3296,46.3621,46.3231,46.3361,13400.0
2010-03-10 14:35:00,71.31,71.32,71.26,71.28,18500.0,46.3426,46.3491,46.3101,46.3231,18500.0
2010-03-10 14:40:00,71.29,71.32,71.25,71.26,23000.0,46.3296,46.3491,46.3036,46.3101,23000.0
2010-03-10 14:45:00,71.27,71.32,71.25,71.29,36900.0,46.3166,46.3491,46.3036,46.3296,36900.0
2010-03-10 14:50:00,71.29,71.29,71.17,71.23,36900.0,46.3296,46.3296,46.2516,46.2906,36900.0
2010-03-10 14:55:00,71.24,71.29,71.17,71.17,26100.0,46.2971,46.3296,46.2516,46.2516,26100.0
2010-03-10 15:00:00,71.18,71.23,71.11,71.12,24000.0,46.2581,46.2906,46.2126,46.2191,24000.0
2010-03-10 15:05:00,71.11,71.19,71.05,71.16,52400.0,46.2126,46.2646,46.1736,46.2451,52400.0
2010-03-10 15:10:00,71.16,71.22,71.15,71.18,47100.0,46.2451,46.2841,46.2386,46.2581,47100.0
2010-03-10 15:15:00,71.18,71.2,71.11,71.12,45400.0,46.2581,46.2711,46.2126,46.2191,45400.0
2010-03-10 15:20:00,71.13,71.19,71.12,71.17,39200.0,46.2256,46.2646,46.2191,46.2516,39200.0
2010-03-10 15:25:00,71.18,71.18,71.04,71.04,79700.0,46.2581,46.2581,46.1671,46.1671,79700.0
2010-03-10 15:30:00,71.04,71.07,70.9,70.99,73100.0,46.1671,46.1866,46.0761,46.1346,73100.0
2010-03-10 15:35:00,70.99,71.03,70.95,71.01,55500.0,46.1346,46.1606,46.1086,46.1476,55500.0
2010-03-10 15:40:00,71.0,71.07,70.99,71.03,38300.0,46.1411,46.1866,46.1346,46.1606,38300.0
2010-03-10 15:45:00,71.03,71.09,71.01,71.03,74900.0,46.1606,46.1996,46.1476,46.1606,74900.0
2010-03-10 15:50:00,71.03,72.39,71.02,72.01,1363000.0,46.1606,47.0444,46.1541,46.7975,1363000.0
2010-03-10 15:55:00,71.96,72.16,71.72,71.9,571200.0,46.765,46.895,46.609,46.726,571200.0
2010-03-11 09:30:00,73.6,73.61,73.1,73.27,397200.0,47.937,47.9435,47.6114,47.7221,397200.0
2010-03-11 09:35:00,73.3,73.33,72.51,72.59,275400.0,47.7416,47.7612,47.2271,47.2792,275400.0
2010-03-11 09:40:00,72.61,72.67,72.0,72.19,348400.0,47.2922,47.3313,46.8949,47.0187,348400.0
2010-03-11 09:45:00,72.19,72.43,71.88,72.3,280300.0,47.0187,47.175,46.8167,47.0903,280300.0
2010-03-11 09:50:00,72.3,72.6,72.26,72.54,326300.0,47.0903,47.2857,47.0642,47.2466,326300.0
2010-03-11 09:55:00,72.57,72.6,72.05,72.14,155800.0,47.2662,47.2857,46.9275,46.9861,155800.0
2010-03-11 10:00:00,72.14,72.48,72.13,72.34,174300.0,46.9861,47.2075,46.9796,47.1164,174300.0
2010-03-11 10:05:00,72.34,72.49,72.3,72.45,89100.0,47.1164,47.2141,47.0903,47.188,89100.0
2010-03-11 10:10:00,72.45,72.53,72.11,72.15,115100.0,47.188,47.2401,46.9666,46.9926,115100.0
2010-03-11 10:15:00,72.14,72.27,72.11,72.24,152800.0,46.9861,47.0708,46.9666,47.0512,152800.0
2010-03-11 10:20:00,72.25,72.35,72.22,72.28,91900.0,47.0577,47.1229,47.0382,47.0773,91900.0
2010-03-11 10:25:00,72.29,72.53,72.23,72.52,132600.0,47.0838,47.2401,47.0447,47.2336,132600.0
2010-03-11 10:30:00,72.52,72.69,72.5,72.54,115100.0,47.2336,47.3443,47.2206,47.2466,115100.0
2010-03-11 10:35:00,72.54,72.64,72.51,72.54,69400.0,47.2466,47.3118,47.2271,47.2466,69400.0
2010-03-11 10:40:00,72.56,72.66,72.5,72.64,112800.0,47.2596,47.3248,47.2206,47.3118,112800.0
2010-03-11 10:45:00,72.64,72.65,72.54,72.63,60000.0,47.3118,47.3183,47.2466,47.3052,60000.0
2010-03-11 10:50:00,72.63,72.78,72.56,72.69,64900.0,47.3052,47.4029,47.2596,47.3443,64900.0
2010-03-11 10:55:00,72.69,72.72,72.58,72.65,57100.0,47.3443,47.3639,47.2727,47.3183,57100.0
2010-03-11 11:00:00,72.65,73.02,72.6,73.0,260100.0,47.3183,47.5593,47.2857,47.5462,260100.0
2010-03-11 11:05:00,73.0,73.06,72.88,73.04,138600.0,47.5462,47.5853,47.4681,47.5723,138600.0
2010-03-11 11:10:00,73.04,73.24,72.9,73.24,235300.0,47.5723,47.7025,47.4811,47.7025,235300.0
2010-03-11 11:15:00,73.23,73.39,73.11,73.25,222700.0,47.696,47.8002,47.6179,47.7091,222700.0
2010-03-11 11:20:00,73.26,73.34,73.01,73.01,153400.0,47.7156,47.7677,47.5527,47.5527,153400.0
2010-03-11 11:25:00,73.01,73.02,72.72,72.81,142500.0,47.5527,47.5593,47.3639,47.4225,142500.0
2010-03-11 11:30:00,72.82,73.0,72.8,72.84,151600.0,47.429,47.5462,47.416,47.442,151600.0
2010-03-11 11:35:00,72.85,72.87,72.65,72.7,76400.0,47.4485,47.4616,47.3183,47.3508,76400.0
2010-03-11 11:40:00,72.7,72.71,72.6,72.6,76600.0,47.3508,47.3573,47.2857,47.2857,76600.0
2010-03-11 11:45:00,72.6,72.72,72.53,72.69,108500.0,47.2857,47.3639,47.2401,47.3443,108500.0
2010-03-11 11:50:00,72.7,72.72,72.61,72.67,29800.0,47.3508,47.3639,47.2922,47.3313,29800.0
2010-03-11 11:55:00,72.67,72.76,72.67,72.75,66700.0,47.3313,47.3899,47.3313,47.3834,66700.0
2010-03-11 12:00:00,72.75,72.76,72.68,72.69,43800.0,47.3834,47.3899,47.3378,47.3443,43800.0
2010-03-11 12:05:00,72.68,72.68,72.57,72.61,39600.0,47.3378,47.3378,47.2662,47.2922,39600.0
2010-03-11 12:10:00,72.61,72.65,72.48,72.51,83600.0,47.2922,47.3183,47.2075,47.2271,83600.0
2010-03-11 12:15:00,72.5,72.55,72.49,72.52,117000.0,47.2206,47.2531,47.2141,47.2336,117000.0
2010-03-11 12:20:00,72.51,72.54,72.45,72.5,76200.0,47.2271,47.2466,47.188,47.2206,76200.0
2010-03-11 12:25:00,72.5,72.52,72.37,72.39,65900.0,47.2206,47.2336,47.1359,47.1489,65900.0
2010-03-11 12:30:00,72.39,72.52,72.2,72.48,186400.0,47.1489,47.2336,47.0252,47.2075,186400.0
2010-03-11 12:35:00,72.49,72.58,72.48,72.5,63600.0,47.2141,47.2727,47.2075,47.2206,63600.0
2010-03-11 12:40:00,72.5,72.63,72.49,72.51,35800.0,47.2206,47.3052,47.2141,47.2271,35800.0
2010-03-11 12:45:00,72.5,72.57,72.49,72.51,47500.0,47.2206,47.2662,47.2141,47.2271,47500.0
2010-03-11 12:50:00,72.51,72.54,72.44,72.47,69000.0,47.2271,47.2466,47.1815,47.201,69000.0
2010-03-11 12:55:00,72.47,72.51,72.45,72.49,61800.0,47.201,47.2271,47.188,47.2141,61800.0
2010-03-11 13:00:00,72.49,72.51,72.29,72.34,88700.0,47.2141,47.2271,47.0838,47.1164,88700.0
2010-03-11 13:05:00,72.34,72.6,72.34,72.5,89000.0,47.1164,47.2857,47.1164,47.2206,89000.0
2010-03-11 13:10:00,72.5,72.55,72.47,72.49,37900.0,47.2206,47.2531,47.201,47.2141,37900.0
2010-03-11 13:15:00,72.49,72.53,72.46,72.48,101800.0,47.2141,47.2401,47.1945,47.2075,101800.0
2010-03-11 13:20:00,72.48,72.56,72.47,72.55,56500.0,47.2075,47.2596,47.201,47.2531,56500.0
2010-03-11 13:25:00,72.55,72.63,72.52,72.52,64900.0,47.2531,47.3052,47.2336,47.2336,64900.0
2010-03-11 13:30:00,72.52,72.61,72.51,72.55,34600.0,47.2336,47.2922,47.2271,47.2531,34600.0
2010-03-11 13:35:00,72.54,72.62,72.54,72.58,30700.0,47.2466,47.2987,47.2466,47.2727,30700.0
2010-03-11 13:40:00,72.58,72.59,72.49,72.5,53000.0,47.2727,47.2792,47.2141,47.2206,53000.0
2010-03-11 13:45:00,72.49,72.64,72.49,72.57,48100.0,47.2141,47.3118,47.2141,47.2662,48100.0
2010-03-11 13:50:00,72.58,72.6,72.51,72.51,68900.0,47.2727,47.2857,47.2271,47.2271,68900.0
2010-03-11 13:55:00,72.51,72.52,72.48,72.49,63300.0,47.2271,47.2336,47.2075,47.2141,63300.0
2010-03-11 14:00:00,72.49,72.53,72.46,72.47,100700.0,47.2141,47.2401,47.1945,47.201,100700.0
2010-03-11 14:05:00,72.47,72.5,72.43,72.45,95100.0,47.201,47.2206,47.175,47.188,95100.0
2010-03-11 14:10:00,72.46,72.5,72.42,72.49,99900.0,47.1945,47.2206,47.1685,47.2141,99900.0
2010-03-11 14:15:00,72.49,72.53,72.45,72.51,79100.0,47.2141,47.2401,47.188,47.2271,79100.0
2010-03-11 14:20:00,72.51,72.53,72.46,72.46,73600.0,47.2271,47.2401,47.1945,47.1945,73600.0
2010-03-11 14:25:00,72.46,72.47,72.36,72.43,138600.0,47.1945,47.201,47.1294,47.175,138600.0
2010-03-11 14:30:00,72.4,72.41,72.34,72.38,43100.0,47.1554,47.1619,47.1164,47.1424,43100.0
2010-03-11 14:35:00,72.37,72.43,72.36,72.43,156500.0,47.1359,47.175,47.1294,47.175,156500.0
2010-03-11 14:40:00,72.42,72.47,72.39,72.4,82900.0,47.1685,47.201,47.1489,47.1554,82900.0
2010-03-11 14:45:00,72.4,72.42,72.32,72.35,106700.0,47.1554,47.1685,47.1033,47.1229,106700.0
2010-03-11 14:50:00,72.36,72.36,72.16,72.16,77600.0,47.1294,47.1294,46.9991,46.9991,77600.0
2010-03-11 14:55:00,72.17,72.17,72.0,72.0,86900.0,47.0056,47.0056,46.8949,46.8949,86900.0
2010-03-11 15:00:00,72.02,72.19,72.01,72.17,72600.0,46.9079,47.0187,46.9014,47.0056,72600.0
2010-03-11 15:05:00,72.17,72.25,72.15,72.22,97000.0,47.0056,47.0577,46.9926,47.0382,97000.0
2010-03-11 15:10:00,72.21,72.23,72.18,72.22,112200.0,47.0317,47.0447,47.0121,47.0382,112200.0
2010-03-11 15:15:00,72.22,72.3,72.21,72.29,115500.0,47.0382,47.0903,47.0317,47.0838,115500.0
2010-03-11 15:20:00,72.29,72.3,72.09,72.12,86300.0,47.0838,47.0903,46.9535,46.9731,86300.0
2010-03-11 15:25:00,72.12,72.12,72.01,72.05,127100.0,46.9731,46.9731,46.9014,46.9275,127100.0
2010-03-11 15:30:00,72.06,72.11,72.0,72.08,144800.0,46.934,46.9666,46.8949,46.947,144800.0
2010-03-11 15:35:00,72.08,72.1,72.01,72.01,76900.0,46.947,46.96,46.9014,46.9014,76900.0
2010-03-11 15:40:00,72.01,72.02,71.95,71.95,109700.0,46.9014,46.9079,46.8623,46.8623,109700.0
2010-03-11 15:45:00,71.96,71.98,71.75,71.75,225300.0,46.8689,46.8819,46.7321,46.7321,225300.0
2010-03-11 15:50:00,71.76,71.92,71.75,71.9,306100.0,46.7386,46.8428,46.7321,46.8298,306100.0
2010-03-11 15:55:00,71.9,72.04,71.9,72.02,304600.0,46.8298,46.921,46.8298,46.9079,304600.0
2010-03-12 09:30:00,72.59,72.6,72.11,72.15,164600.0,47.2792,47.2857,46.9666,46.9926,164600.0
2010-03-12 09:35:00,72.2,72.45,72.06,72.2,140100.0,47.0252,47.188,46.934,47.0252,140100.0
2010-03-12 09:40:00,72.21,72.26,72.11,72.17,78800.0,47.0317,47.0642,46.9666,47.0056,78800.0
2010-03-12 09:45:00,72.16,72.36,72.12,72.36,75400.0,46.9991,47.1294,46.9731,47.1294,75400.0
2010-03-12 09:50:00,72.35,72.5,72.34,72.45,100100.0,47.1229,47.2206,47.1164,47.188,100100.0
2010-03-12 09:55:00,72.43,72.49,72.25,72.44,63400.0,47.175,47.2141,47.0577,47.1815,63400.0
2010-03-12 10:00:00,72.43,72.45,71.79,71.98,116100.0,47.175,47.188,46.7581,46.8819,116100.0
2010-03-12 10:05:00,71.98,72.06,71.81,71.94,84600.0,46.8819,46.934,46.7712,46.8558,84600.0
2010-03-12 10:10:00,71.96,72.02,71.76,71.79,66300.0,46.8689,46.9079,46.7386,46.7581,66300.0
2010-03-12 10:15:00,71.8,71.83,71.65,71.71,124700.0,46.7646,46.7842,46.6669,46.706,124700.0
2010-03-12 10:20:00,71.69,71.76,71.63,71.71,99300.0,46.693,46.7386,46.6539,46.706,99300.0
2010-03-12 10:25:00,71.69,71.75,71.57,71.7,68500.0,46.693,46.7321,46.6148,46.6995,68500.0
2010-03-12 10:30:00,71.71,71.72,71.53,71.58,130200.0,46.706,46.7125,46.5888,46.6214,130200.0
2010-03-12 10:35:00,71.59,71.6,71.49,71.56,92600.0,46.6279,46.6344,46.5627,46.6083,92600.0
2010-03-12 10:40:00,71.57,71.69,71.53,71.68,58800.0,46.6148,46.693,46.5888,46.6865,58800.0
2010-03-12 10:45:00,71.69,71.69,71.52,71.54,61900.0,46.693,46.693,46.5823,46.5953,61900.0
2010-03-12 10:50:00,71.55,71.62,71.37,71.38,61000.0,46.6018,46.6474,46.4846,46.4911,61000.0
2010-03-12 10:55:00,71.39,71.48,71.34,71.35,61100.0,46.4976,46.5562,46.465,46.4715,61100.0
2010-03-12 11:00:00,71.34,71.38,71.27,71.29,42400.0,46.465,46.4911,46.4194,46.4325,42400.0
2010-03-12 11:05:00,71.28,71.36,71.2,71.3,59500.0,46.426,46.4781,46.3739,46.439,59500.0
2010-03-12 11:10:00,71.32,71.37,71.24,71.25,45400.0,46.452,46.4846,46.3999,46.4064,45400.0
2010-03-12 11:15:00,71.26,71.35,71.25,71.33,57600.0,46.4129,46.4715,46.4064,46.4585,57600.0
2010-03-12 11:20:00,71.31,71.4,71.3,71.38,47600.0,46.4455,46.5041,46.439,46.4911,47600.0
2010-03-12 11:25:00,71.38,71.46,71.38,71.46,31300.0,46.4911,46.5432,46.4911,46.5432,31300.0
2010-03-12 11:30:00,71.45,71.56,71.38,71.54,56900.0,46.5367,46.6083,46.4911,46.5953,56900.0
2010-03-12 11:35:00,71.53,71.68,71.5,71.68,69900.0,46.5888,46.6865,46.5692,46.6865,69900.0
2010-03-12 11:40:00,71.68,71.74,71.58,71.6,42500.0,46.6865,46.7256,46.6214,46.6344,42500.0
2010-03-12 11:45:00,71.59,71.59,71.41,71.5,37300.0,46.6279,46.6279,46.5106,46.5692,37300.0
2010-03-12 11:50:00,71.53,71.53,71.34,71.34,33400.0,46.5888,46.5888,46.465,46.465,33400.0
2010-03-12 11:55:00,71.36,71.36,71.23,71.26,35800.0,46.4781,46.4781,46.3934,46.4129,35800.0
2010-03-12 12:00:00,71.26,71.27,71.02,71.03,109900.0,46.4129,46.4194,46.2566,46.2631,109900.0
2010-03-12 12:05:00,71.03,71.34,70.73,70.76,159300.0,46.2631,46.465,46.0677,46.0873,159300.0
2010-03-12 12:10:00,70.76,70.79,70.66,70.68,121700.0,46.0873,46.1068,46.0221,46.0352,121700.0
2010-03-12 12:15:00,70.69,70.77,70.63,70.67,71800.0,46.0417,46.0938,46.0026,46.0287,71800.0
2010-03-12 12:20:00,70.65,70.71,70.58,70.62,113800.0,46.0156,46.0547,45.97,45.9961,113800.0
2010-03-12 12:25:00,70.61,70.63,70.41,70.44,104900.0,45.9896,46.0026,45.8593,45.8789,104900.0
2010-03-12 12:30:00,70.42,70.47,70.38,70.39,92200.0,45.8658,45.8984,45.8398,45.8463,92200.0
2010-03-12 12:35:00,70.39,70.4,70.16,70.3,111100.0,45.8463,45.8528,45.6965,45.7877,111100.0
2010-03-12 12:40:00,70.29,70.4,70.29,70.37,73300.0,45.7812,45.8528,45.7812,45.8333,73300.0
2010-03-12 12:45:00,70.35,70.54,70.35,70.53,61000.0,45.8202,45.944,45.8202,45.9375,61000.0
2010-03-12 12:50:00,70.52,70.6,70.47,70.56,57500.0,45.931,45.9831,45.8984,45.957,57500.0
2010-03-12 12:55:00,70.56,70.61,70.49,70.59,39000.0,45.957,45.9896,45.9114,45.9765,39000.0
2010-03-12 13:00:00,70.57,70.62,70.47,70.55,48400.0,45.9635,45.9961,45.8984,45.9505,48400.0
2010-03-12 13:05:00,70.55,70.55,70.52,70.52,37100.0,45.9505,45.9505,45.931,45.931,37100.0
2010-03-12 13:10:00,70.52,70.67,70.52,70.67,38900.0,45.931,46.0287,45.931,46.0287,38900.0
2010-03-12 13:15:00,70.67,70.69,70.51,70.51,64900.0,46.0287,46.0417,45.9244,45.9244,64900.0
2010-03-12 13:20:00,70.51,70.54,70.46,70.51,42100.0,45.9244,45.944,45.8919,45.9244,42100.0
2010-03-12 13:25:00,70.51,70.54,70.46,70.51,37900.0,45.9244,45.944,45.8919,45.9244,37900.0
2010-03-12 13:30:00,70.51,70.59,70.49,70.59,21100.0,45.9244,45.9765,45.9114,45.9765,21100.0
2010-03-12 13:35:00,70.6,70.61,70.54,70.55,25400.0,45.9831,45.9896,45.944,45.9505,25400.0
2010-03-12 13:40:00,70.55,70.61,70.54,70.54,29100.0,45.9505,45.9896,45.944,45.944,29100.0
2010-03-12 13:45:00,70.54,70.55,70.51,70.55,21000.0,45.944,45.9505,45.9244,45.9505,21000.0
2010-03-12 13:50:00,70.55,70.55,70.25,70.27,63500.0,45.9505,45.9505,45.7551,45.7681,63500.0
2010-03-12 13:55:00,70.27,70.38,70.26,70.35,53300.0,45.7681,45.8398,45.7616,45.8202,53300.0
2010-03-12 14:00:00,70.36,70.49,70.33,70.43,58100.0,45.8267,45.9114,45.8072,45.8723,58100.0
2010-03-12 14:05:00,70.45,70.52,70.43,70.52,40000.0,45.8854,45.931,45.8723,45.931,40000.0
2010-03-12 14:10:00,70.51,70.52,70.42,70.44,44500.0,45.9244,45.931,45.8658,45.8789,44500.0
2010-03-12 14:15:00,70.43,70.5,70.43,70.47,23000.0,45.8723,45.9179,45.8723,45.8984,23000.0
2010-03-12 14:20:00,70.48,70.49,70.37,70.41,47900.0,45.9049,45.9114,45.8333,45.8593,47900.0
2010-03-12 14:25:00,70.4,70.41,70.33,70.36,37500.0,45.8528,45.8593,45.8072,45.8267,37500.0
2010-03-12 14:30:00,70.36,70.42,70.3,70.4,120900.0,45.8267,45.8658,45.7877,45.8528,120900.0
2010-03-12 14:35:00,70.4,70.46,70.36,70.4,30700.0,45.8528,45.8919,45.8267,45.8528,30700.0
2010-03-12 14:40:00,70.39,70.47,70.37,70.41,43600.0,45.8463,45.8984,45.8333,45.8593,43600.0
2010-03-12 14:45:00,70.41,70.55,70.41,70.54,44100.0,45.8593,45.9505,45.8593,45.944,44100.0
2010-03-12 14:50:00,70.53,70.58,70.47,70.57,71700.0,45.9375,45.97,45.8984,45.9635,71700.0
2010-03-12 14:55:00,70.57,70.58,70.4,70.4,93900.0,45.9635,45.97,45.8528,45.8528,93900.0
2010-03-12 15:00:00,70.4,70.48,70.4,70.46,67800.0,45.8528,45.9049,45.8528,45.8919,67800.0
2010-03-12 15:05:00,70.46,70.52,70.43,70.43,109500.0,45.8919,45.931,45.8723,45.8723,109500.0
2010-03-12 15:10:00,70.43,70.44,70.34,70.34,101300.0,45.8723,45.8789,45.8137,45.8137,101300.0
2010-03-12 15:15:00,70.35,70.35,70.22,70.3,112500.0,45.8202,45.8202,45.7356,45.7877,112500.0
2010-03-12 15:20:00,70.29,70.33,70.23,70.27,102500.0,45.7812,45.8072,45.7421,45.7681,102500.0
2010-03-12 15:25:00,70.27,70.28,70.14,70.19,116100.0,45.7681,45.7746,45.6835,45.716,116100.0
2010-03-12 15:30:00,70.19,70.31,70.15,70.3,77200.0,45.716,45.7942,45.69,45.7877,77200.0
2010-03-12 15:35:00,70.29,70.38,70.29,70.37,75600.0,45.7812,45.8398,45.7812,45.8333,75600.0
2010-03-12 15:40:00,70.38,70.44,70.37,70.44,109200.0,45.8398,45.8789,45.8333,45.8789,109200.0
2010-03-12 15:45:00,70.45,70.52,70.44,70.47,156200.0,45.8854,45.931,45.8789,45.8984,156200.0
2010-03-12 15:50:00,70.47,70.53,70.46,70.48,207800.0,45.8984,45.9375,45.8919,45.9049,207800.0
2010-03-12 15:55:00,70.49,70.54,70.48,70.48,182700.0,45.9114,45.944,45.9049,45.9049,182700.0
2010-03-15 09:30:00,70.04,70.11,69.62,69.66,156200.0,45.6183,45.6639,45.3448,45.3708,156200.0
2010-03-15 09:35:00,69.66,69.71,69.35,69.35,86000.0,45.3708,45.4034,45.1689,45.1689,86000.0
2010-03-15 09:40:00,69.35,69.44,69.25,69.43,88200.0,45.1689,45.2275,45.1038,45.221,88200.0
2010-03-15 09:45:00,69.42,69.54,69.36,69.38,75500.0,45.2145,45.2927,45.1754,45.1885,75500.0
2010-03-15 09:50:00,69.37,69.51,69.35,69.35,79900.0,45.1819,45.2731,45.1689,45.1689,79900.0
2010-03-15 09:55:00,69.33,69.33,69.07,69.08,84000.0,45.1559,45.1559,44.9865,44.9931,84000.0
2010-03-15 10:00:00,69.07,69.16,68.92,69.14,81800.0,44.9865,45.0452,44.8888,45.0321,81800.0
2010-03-15 10:05:00,69.14,69.15,69.01,69.07,69100.0,45.0321,45.0387,44.9475,44.9865,69100.0
2010-03-15 10:10:00,69.07,69.1,68.92,68.93,63400.0,44.9865,45.0061,44.8888,44.8954,63400.0
2010-03-15 10:15:00,68.93,68.96,68.82,68.91,98300.0,44.8954,44.9149,44.8237,44.8823,98300.0
2010-03-15 10:20:00,68.91,69.01,68.87,68.88,63100.0,44.8823,44.9475,44.8563,44.8628,63100.0
2010-03-15 10:25:00,68.89,68.95,68.69,68.74,110100.0,44.8693,44.9084,44.739,44.7716,110100.0
2010-03-15 10:30:00,68.74,68.83,68.65,68.72,109400.0,44.7716,44.8302,44.713,44.7586,109400.0
2010-03-15 10:35:00,68.71,68.86,68.67,68.71,63100.0,44.7521,44.8498,44.726,44.7521,63100.0
2010-03-15 10:40:00,68.73,68.78,68.58,68.64,84400.0,44.7651,44.7977,44.6674,44.7065,84400.0
2010-03-15 10:45:00,68.63,68.65,68.36,68.39,112600.0,44.7,44.713,44.5241,44.5436,112600.0
2010-03-15 10:50:00,68.39,68.43,68.35,68.4,84800.0,44.5436,44.5697,44.5176,44.5502,84800.0
2010-03-15 10:55:00,68.41,68.49,68.29,68.43,92100.0,44.5567,44.6088,44.4785,44.5697,92100.0
2010-03-15 11:00:00,68.43,68.47,68.3,68.32,81500.0,44.5697,44.5958,44.485,44.4981,81500.0
2010-03-15 11:05:00,68.32,68.38,68.17,68.2,89200.0,44.4981,44.5371,44.4004,44.4199,89200.0
2010-03-15 11:10:00,68.18,68.2,68.07,68.09,59200.0,44.4069,44.4199,44.3352,44.3483,59200.0
2010-03-15 11:15:00,68.08,68.14,67.96,68.0,134600.0,44.3417,44.3808,44.2636,44.2896,134600.0
2010-03-15 11:20:00,68.0,68.02,67.95,68.0,127800.0,44.2896,44.3027,44.2571,44.2896,127800.0
2010-03-15 11:25:00,68.0,68.15,67.97,68.14,91300.0,44.2896,44.3873,44.2701,44.3808,91300.0
2010-03-15 11:30:00,68.13,68.13,67.97,68.0,84200.0,44.3743,44.3743,44.2701,44.2896,84200.0
2010-03-15 11:35:00,68.0,68.12,67.95,68.12,96500.0,44.2896,44.3678,44.2571,44.3678,96500.0
2010-03-15 11:40:00,68.12,68.29,68.12,68.28,84700.0,44.3678,44.4785,44.3678,44.472,84700.0
2010-03-15 11:45:00,68.28,68.37,68.25,68.26,63700.0,44.472,44.5306,44.4525,44.459,63700.0
2010-03-15 11:50:00,68.26,68.35,68.21,68.3,57600.0,44.459,44.5176,44.4264,44.485,57600.0
2010-03-15 11:55:00,68.3,68.31,68.2,68.2,34900.0,44.485,44.4915,44.4199,44.4199,34900.0
2010-03-15 12:00:00,68.21,68.27,68.12,68.12,42000.0,44.4264,44.4655,44.3678,44.3678,42000.0
2010-03-15 12:05:00,68.13,68.3,68.13,68.29,31700.0,44.3743,44.485,44.3743,44.4785,31700.0
2010-03-15 12:10:00,68.29,68.29,68.21,68.29,24100.0,44.4785,44.4785,44.4264,44.4785,24100.0
2010-03-15 12:15:00,68.27,68.34,68.24,68.33,16300.0,44.4655,44.5111,44.446,44.5046,16300.0
2010-03-15 12:20:00,68.34,68.44,68.3,68.3,54200.0,44.5111,44.5762,44.485,44.485,54200.0
2010-03-15 12:25:00,68.31,68.41,68.31,68.33,24800.0,44.4915,44.5567,44.4915,44.5046,24800.0
2010-03-15 12:30:00,68.33,68.33,68.21,68.27,36400.0,44.5046,44.5046,44.4264,44.4655,36400.0
2010-03-15 12:35:00,68.27,68.44,68.27,68.38,35900.0,44.4655,44.5762,44.4655,44.5371,35900.0
2010-03-15 12:40:00,68.39,68.55,68.38,68.48,59000.0,44.5436,44.6479,44.5371,44.6023,59000.0
2010-03-15 12:45:00,68.5,68.52,68.39,68.47,42500.0,44.6153,44.6283,44.5436,44.5958,42500.0
2010-03-15 12:50:00,68.46,68.47,68.37,68.43,39200.0,44.5892,44.5958,44.5306,44.5697,39200.0
2010-03-15 12:55:00,68.43,68.5,68.41,68.45,48300.0,44.5697,44.6153,44.5567,44.5827,48300.0
2010-03-15 13:00:00,68.44,68.49,68.39,68.42,23600.0,44.5762,44.6088,44.5436,44.5632,23600.0
2010-03-15 13:05:00,68.42,68.48,68.42,68.47,50100.0,44.5632,44.6023,44.5632,44.5958,50100.0
2010-03-15 13:10:00,68.45,68.46,68.38,68.42,26000.0,44.5827,44.5892,44.5371,44.5632,26000.0
2010-03-15 13:15:00,68.43,68.44,68.3,68.34,54400.0,44.5697,44.5762,44.485,44.5111,54400.0
2010-03-15 13:20:00,68.34,68.34,68.25,68.28,33100.0,44.5111,44.5111,44.4525,44.472,33100.0
2010-03-15 13:25:00,68.26,68.3,68.26,68.29,23100.0,44.459,44.485,44.459,44.4785,23100.0
2010-03-15 13:30:00,68.29,68.34,68.29,68.33,39400.0,44.4785,44.5111,44.4785,44.5046,39400.0
2010-03-15 13:35:00,68.33,68.34,68.31,68.32,44900.0,44.5046,44.5111,44.4915,44.4981,44900.0
2010-03-15 13:40:00,68.32,68.34,68.26,68.34,50300.0,44.4981,44.5111,44.459,44.5111,50300.0
2010-03-15 13:45:00,68.33,68.34,68.29,68.31,62700.0,44.5046,44.5111,44.4785,44.4915,62700.0
2010-03-15 13:50:00,68.29,68.34,68.24,68.24,58800.0,44.4785,44.5111,44.446,44.446,58800.0
2010-03-15 13:55:00,68.24,68.28,68.18,68.19,40800.0,44.446,44.472,44.4069,44.4134,40800.0
2010-03-15 14:00:00,68.18,68.24,68.18,68.23,45600.0,44.4069,44.446,44.4069,44.4394,45600.0
2010-03-15 14:05:00,68.23,68.25,68.16,68.22,57300.0,44.4394,44.4525,44.3938,44.4329,57300.0
2010-03-15 14:10:00,68.22,68.26,68.2,68.23,20900.0,44.4329,44.459,44.4199,44.4394,20900.0
2010-03-15 14:15:00,68.26,68.26,68.16,68.22,29900.0,44.459,44.459,44.3938,44.4329,29900.0
2010-03-15 14:20:00,68.22,68.24,68.14,68.16,34200.0,44.4329,44.446,44.3808,44.3938,34200.0
2010-03-15 14:25:00,68.15,68.19,68.14,68.19,22800.0,44.3873,44.4134,44.3808,44.4134,22800.0
2010-03-15 14:30:00,68.18,68.19,68.1,68.1,51700.0,44.4069,44.4134,44.3548,44.3548,51700.0
2010-03-15 14:35:00,68.1,68.21,68.1,68.18,59400.0,44.3548,44.4264,44.3548,44.4069,59400.0
2010-03-15 14:40:00,68.19,68.29,68.18,68.29,61900.0,44.4134,44.4785,44.4069,44.4785,61900.0
2010-03-15 14:45:00,68.28,68.37,68.27,68.3,103100.0,44.472,44.5306,44.4655,44.485,103100.0
2010-03-15 14:50:00,68.28,68.4,68.28,68.4,57400.0,44.472,44.5502,44.472,44.5502,57400.0
2010-03-15 14:55:00,68.4,68.4,68.31,68.31,46100.0,44.5502,44.5502,44.4915,44.4915,46100.0
2010-03-15 15:00:00,68.32,68.38,68.31,68.34,78000.0,44.4981,44.5371,44.4915,44.5111,78000.0
2010-03-15 15:05:00,68.33,68.38,68.29,68.34,64100.0,44.5046,44.5371,44.4785,44.5111,64100.0
2010-03-15 15:10:00,68.35,68.4,68.28,68.31,52500.0,44.5176,44.5502,44.472,44.4915,52500.0
2010-03-15 15:15:00,68.33,68.5,68.33,68.49,88800.0,44.5046,44.6153,44.5046,44.6088,88800.0
2010-03-15 15:20:00,68.49,68.57,68.41,68.51,83700.0,44.6088,44.6609,44.5567,44.6218,83700.0
2010-03-15 15:25:00,68.52,68.62,68.51,68.58,56400.0,44.6283,44.6935,44.6218,44.6674,56400.0
2010-03-15 15:30:00,68.58,68.59,68.43,68.49,94100.0,44.6674,44.6739,44.5697,44.6088,94100.0
2010-03-15 15:35:00,68.48,68.59,68.44,68.56,53900.0,44.6023,44.6739,44.5762,44.6544,53900.0
2010-03-15 15:40:00,68.56,68.7,68.55,68.66,91800.0,44.6544,44.7456,44.6479,44.7195,91800.0
2010-03-15 15:45:00,68.67,68.8,68.67,68.74,122500.0,44.726,44.8107,44.726,44.7716,122500.0
2010-03-15 15:50:00,68.74,68.75,68.59,68.67,120700.0,44.7716,44.7781,44.6739,44.726,120700.0
2010-03-15 15:55:00,68.68,68.74,68.59,68.71,194600.0,44.7325,44.7716,44.6739,44.7521,194600.0
2010-03-16 09:30:00,69.38,69.38,68.65,68.66,142600.0,45.1885,45.1885,44.713,44.7195,142600.0
2010-03-16 09:35:00,68.66,68.67,68.41,68.43,90200.0,44.7195,44.726,44.5567,44.5697,90200.0
2010-03-16 09:40:00,68.43,68.46,68.02,68.12,140300.0,44.5697,44.5892,44.3027,44.3678,140300.0
2010-03-16 09:45:00,68.12,68.12,67.78,67.94,211800.0,44.3678,44.3678,44.1463,44.2506,211800.0
2010-03-16 09:50:00,67.91,67.93,67.61,67.64,176800.0,44.231,44.244,44.0356,44.0552,176800.0
2010-03-16 09:55:00,67.64,67.79,67.51,67.78,188100.0,44.0552,44.1529,43.9705,44.1463,188100.0
2010-03-16 10:00:00,67.78,67.84,67.67,67.78,88100.0,44.1463,44.1854,44.0747,44.1463,88100.0
2010-03-16 10:05:00,67.78,68.06,67.71,67.9,103300.0,44.1463,44.3287,44.1008,44.2245,103300.0
2010-03-16 10:10:00,67.9,68.02,67.86,67.89,83600.0,44.2245,44.3027,44.1984,44.218,83600.0
2010-03-16 10:15:00,67.9,67.9,67.5,67.55,197900.0,44.2245,44.2245,43.964,43.9965,197900.0
2010-03-16 10:20:00,67.54,67.71,67.5,67.69,88200.0,43.99,44.1008,43.964,44.0877,88200.0
2010-03-16 10:25:00,67.7,67.79,67.66,67.7,95700.0,44.0942,44.1529,44.0682,44.0942,95700.0
2010-03-16 10:30:00,67.69,67.78,67.66,67.69,58400.0,44.0877,44.1463,44.0682,44.0877,58400.0
2010-03-16 10:35:00,67.69,67.69,67.3,67.39,135100.0,44.0877,44.0877,43.8337,43.8923,135100.0
2010-03-16 10:40:00,67.4,67.45,67.31,67.42,129300.0,43.8988,43.9314,43.8402,43.9119,129300.0
2010-03-16 10:45:00,67.42,67.59,67.38,67.56,99900.0,43.9119,44.0226,43.8858,44.0031,99900.0
2010-03-16 10:50:00,67.55,67.55,67.3,67.35,91800.0,43.9965,43.9965,43.8337,43.8663,91800.0
2010-03-16 10:55:00,67.35,67.78,67.33,67.75,188800.0,43.8663,44.1463,43.8533,44.1268,188800.0
2010-03-16 11:00:00,67.78,67.97,67.75,67.87,179600.0,44.1463,44.2701,44.1268,44.205,179600.0
2010-03-16 11:05:00,67.87,68.05,67.84,68.04,170100.0,44.205,44.3222,44.1854,44.3157,170100.0
2010-03-16 11:10:00,68.03,68.21,68.03,68.18,96600.0,44.3092,44.4264,44.3092,44.4069,96600.0
2010-03-16 11:15:00,68.17,68.2,68.06,68.11,68600.0,44.4004,44.4199,44.3287,44.3613,68600.0
2010-03-16 11:20:00,68.11,68.16,67.9,67.97,93800.0,44.3613,44.3938,44.2245,44.2701,93800.0
2010-03-16 11:25:00,67.95,68.11,67.9,68.02,74100.0,44.2571,44.3613,44.2245,44.3027,74100.0
2010-03-16 11:30:00,68.04,68.12,68.03,68.06,70900.0,44.3157,44.3678,44.3092,44.3287,70900.0
2010-03-16 11:35:00,68.06,68.09,68.0,68.0,56200.0,44.3287,44.3483,44.2896,44.2896,56200.0
2010-03-16 11:40:00,68.0,68.15,68.0,68.09,91700.0,44.2896,44.3873,44.2896,44.3483,91700.0
2010-03-16 11:45:00,68.08,68.22,68.08,68.15,38200.0,44.3417,44.4329,44.3417,44.3873,38200.0
2010-03-16 11:50:00,68.13,68.13,68.05,68.08,34600.0,44.3743,44.3743,44.3222,44.3417,34600.0
2010-03-16 11:55:00,68.09,68.1,68.05,68.07,43700.0,44.3483,44.3548,44.3222,44.3352,43700.0
2010-03-16 12:00:00,68.07,68.1,68.02,68.02,66100.0,44.3352,44.3548,44.3027,44.3027,66100.0
2010-03-16 12:05:00,68.03,68.03,67.94,67.95,117500.0,44.3092,44.3092,44.2506,44.2571,117500.0
2010-03-16 12:10:00,67.94,67.94,67.86,67.88,75500.0,44.2506,44.2506,44.1984,44.2115,75500.0
2010-03-16 12:15:00,67.89,67.93,67.88,67.9,48100.0,44.218,44.244,44.2115,44.2245,48100.0
2010-03-16 12:20:00,67.91,67.92,67.86,67.89,39400.0,44.231,44.2375,44.1984,44.218,39400.0
2010-03-16 12:25:00,67.89,67.89,67.8,67.82,72500.0,44.218,44.218,44.1594,44.1724,72500.0
2010-03-16 12:30:00,67.82,67.88,67.81,67.83,42100.0,44.1724,44.2115,44.1659,44.1789,42100.0
2010-03-16 12:35:00,67.83,67.86,67.8,67.82,44900.0,44.1789,44.1984,44.1594,44.1724,44900.0
2010-03-16 12:40:00,67.82,67.84,67.79,67.84,64800.0,44.1724,44.1854,44.1529,44.1854,64800.0
2010-03-16 12:45:00,67.83,67.87,67.82,67.86,37400.0,44.1789,44.205,44.1724,44.1984,37400.0
2010-03-16 12:50:00,67.87,67.94,67.85,67.88,56800.0,44.205,44.2506,44.1919,44.2115,56800.0
2010-03-16 12:55:00,67.89,67.92,67.83,67.92,53400.0,44.218,44.2375,44.1789,44.2375,53400.0
2010-03-16 13:00:00,67.92,68.02,67.91,67.98,42300.0,44.2375,44.3027,44.231,44.2766,42300.0
2010-03-16 13:05:00,67.98,68.0,67.92,67.92,44400.0,44.2766,44.2896,44.2375,44.2375,44400.0
2010-03-16 13:10:00,67.91,67.96,67.83,67.94,27400.0,44.231,44.2636,44.1789,44.2506,27400.0
2010-03-16 13:15:00,67.94,67.96,67.88,67.93,27100.0,44.2506,44.2636,44.2115,44.244,27100.0
2010-03-16 13:20:00,67.92,67.92,67.86,67.89,37000.0,44.2375,44.2375,44.1984,44.218,37000.0
2010-03-16 13:25:00,67.89,67.91,67.87,67.89,25800.0,44.218,44.231,44.205,44.218,25800.0
2010-03-16 13:30:00,67.88,67.91,67.87,67.88,26100.0,44.2115,44.231,44.205,44.2115,26100.0
2010-03-16 13:35:00,67.88,67.91,67.84,67.86,35400.0,44.2115,44.231,44.1854,44.1984,35400.0
2010-03-16 13:40:00,67.86,67.89,67.85,67.86,14400.0,44.1984,44.218,44.1919,44.1984,14400.0
2010-03-16 13:45:00,67.86,67.89,67.82,67.85,31000.0,44.1984,44.218,44.1724,44.1919,31000.0
2010-03-16 13:50:00,67.85,67.86,67.75,67.76,97200.0,44.1919,44.1984,44.1268,44.1333,97200.0
2010-03-16 13:55:00,67.76,67.81,67.68,67.68,68200.0,44.1333,44.1659,44.0812,44.0812,68200.0
2010-03-16 14:00:00,67.69,67.7,67.59,67.68,63900.0,44.0877,44.0942,44.0226,44.0812,63900.0
2010-03-16 14:05:00,67.68,67.68,67.55,67.55,49000.0,44.0812,44.0812,43.9965,43.9965,49000.0
2010-03-16 14:10:00,67.55,67.79,67.52,67.76,81900.0,43.9965,44.1529,43.977,44.1333,81900.0
2010-03-16 14:15:00,67.76,67.8,67.59,67.71,64700.0,44.1333,44.1594,44.0226,44.1008,64700.0
2010-03-16 14:20:00,67.7,67.73,67.55,67.63,112400.0,44.0942,44.1138,43.9965,44.0486,112400.0
2010-03-16 14:25:00,67.62,67.76,67.56,67.67,98300.0,44.0421,44.1333,44.0031,44.0747,98300.0
2010-03-16 14:30:00,67.68,67.69,67.52,67.57,122000.0,44.0812,44.0877,43.977,44.0096,122000.0
2010-03-16 14:35:00,67.55,67.6,67.52,67.56,112300.0,43.9965,44.0291,43.977,44.0031,112300.0
2010-03-16 14:40:00,67.56,67.56,67.38,67.39,242400.0,44.0031,44.0031,43.8858,43.8923,242400.0
2010-03-16 14:45:00,67.38,67.43,67.35,67.39,167400.0,43.8858,43.9184,43.8663,43.8923,167400.0
2010-03-16 14:50:00,67.39,67.42,67.35,67.37,142600.0,43.8923,43.9119,43.8663,43.8793,142600.0
2010-03-16 14:55:00,67.36,67.45,67.35,67.41,149900.0,43.8728,43.9314,43.8663,43.9054,149900.0
2010-03-16 15:00:00,67.42,67.56,67.42,67.5,110500.0,43.9119,44.0031,43.9119,43.964,110500.0
2010-03-16 15:05:00,67.51,67.57,67.46,67.49,90800.0,43.9705,44.0096,43.9379,43.9575,90800.0
2010-03-16 15:10:00,67.5,67.64,67.46,67.61,82000.0,43.964,44.0552,43.9379,44.0356,82000.0
2010-03-16 15:15:00,67.6,67.68,67.53,67.6,111600.0,44.0291,44.0812,43.9835,44.0291,111600.0
2010-03-16 15:20:00,67.6,67.75,67.59,67.7,111900.0,44.0291,44.1268,44.0226,44.0942,111900.0
2010-03-16 15:25:00,67.71,67.75,67.63,67.71,89200.0,44.1008,44.1268,44.0486,44.1008,89200.0
2010-03-16 15:30:00,67.71,67.8,67.67,67.75,128900.0,44.1008,44.1594,44.0747,44.1268,128900.0
2010-03-16 15:35:00,67.75,67.84,67.74,67.77,101400.0,44.1268,44.1854,44.1203,44.1398,101400.0
2010-03-16 15:40:00,67.78,67.78,67.62,67.64,176600.0,44.1463,44.1463,44.0421,44.0552,176600.0
2010-03-16 15:45:00,67.63,67.66,67.55,67.59,172300.0,44.0486,44.0682,43.9965,44.0226,172300.0
2010-03-16 15:50:00,67.58,67.76,67.57,67.72,208500.0,44.0161,44.1333,44.0096,44.1073,208500.0
2010-03-16 15:55:00,67.72,67.8,67.69,67.76,259400.0,44.1073,44.1594,44.0877,44.1333,259400.0
2010-03-17 09:30:00,68.15,68.43,67.95,68.2,281200.0,44.3873,44.5697,44.2571,44.4199,281200.0
2010-03-17 09:35:00,68.2,68.64,68.2,68.37,162700.0,44.4199,44.7065,44.4199,44.5306,162700.0
2010-03-17 09:40:00,68.38,68.4,67.9,67.97,134800.0,44.5371,44.5502,44.2245,44.2701,134800.0
2010-03-17 09:45:00,67.94,68.24,67.93,68.18,56400.0,44.2506,44.446,44.244,44.4069,56400.0
2010-03-17 09:50:00,68.16,68.22,67.9,68.01,88900.0,44.3938,44.4329,44.2245,44.2961,88900.0
2010-03-17 09:55:00,68.01,68.2,68.01,68.1,77900.0,44.2961,44.4199,44.2961,44.3548,77900.0
2010-03-17 10:00:00,68.1,68.19,67.99,68.08,117900.0,44.3548,44.4134,44.2831,44.3417,117900.0
2010-03-17 10:05:00,68.09,68.24,68.06,68.23,65300.0,44.3483,44.446,44.3287,44.4394,65300.0
2010-03-17 10:10:00,68.23,68.26,68.03,68.07,60900.0,44.4394,44.459,44.3092,44.3352,60900.0
2010-03-17 10:15:00,68.07,68.09,67.87,67.91,123600.0,44.3352,44.3483,44.205,44.231,123600.0
2010-03-17 10:20:00,67.9,67.95,67.84,67.84,64400.0,44.2245,44.2571,44.1854,44.1854,64400.0
2010-03-17 10:25:00,67.83,67.84,67.47,67.49,162300.0,44.1789,44.1854,43.9444,43.9575,162300.0
2010-03-17 10:30:00,67.5,67.69,67.45,67.67,124700.0,43.964,44.0877,43.9314,44.0747,124700.0
2010-03-17 10:35:00,67.67,67.69,67.5,67.53,89100.0,44.0747,44.0877,43.964,43.9835,89100.0
2010-03-17 10:40:00,67.54,67.63,67.43,67.47,112000.0,43.99,44.0486,43.9184,43.9444,112000.0
2010-03-17 10:45:00,67.46,67.51,67.34,67.4,114200.0,43.9379,43.9705,43.8598,43.8988,114200.0
2010-03-17 10:50:00,67.41,67.43,67.25,67.29,108900.0,43.9054,43.9184,43.8011,43.8272,108900.0
2010-03-17 10:55:00,67.29,67.34,67.14,67.31,184600.0,43.8272,43.8598,43.7295,43.8402,184600.0
2010-03-17 11:00:00,67.31,67.33,67.17,67.26,157000.0,43.8402,43.8533,43.749,43.8077,157000.0
2010-03-17 11:05:00,67.26,67.52,67.23,67.52,160700.0,43.8077,43.977,43.7881,43.977,160700.0
2010-03-17 11:10:00,67.51,67.6,67.47,67.58,125900.0,43.9705,44.0291,43.9444,44.0161,125900.0
2010-03-17 11:15:00,67.58,67.68,67.57,67.66,117500.0,44.0161,44.0812,44.0096,44.0682,117500.0
2010-03-17 11:20:00,67.66,67.77,67.47,67.47,139300.0,44.0682,44.1398,43.9444,43.9444,139300.0
2010-03-17 11:25:00,67.46,67.46,67.29,67.29,91300.0,43.9379,43.9379,43.8272,43.8272,91300.0
2010-03-17 11:30:00,67.29,67.42,67.18,67.23,199000.0,43.8272,43.9119,43.7556,43.7881,199000.0
2010-03-17 11:35:00,67.23,67.27,67.2,67.21,71600.0,43.7881,43.8142,43.7686,43.7751,71600.0
2010-03-17 11:40:00,67.22,67.35,67.2,67.32,81100.0,43.7816,43.8663,43.7686,43.8467,81100.0
2010-03-17 11:45:00,67.32,67.34,67.16,67.2,95200.0,43.8467,43.8598,43.7425,43.7686,95200.0
2010-03-17 11:50:00,67.2,67.22,67.15,67.17,69700.0,43.7686,43.7816,43.736,43.749,69700.0
2010-03-17 11:55:00,67.18,67.26,67.15,67.23,60400.0,43.7556,43.8077,43.736,43.7881,60400.0
2010-03-17 12:00:00,67.23,67.26,67.17,67.19,49600.0,43.7881,43.8077,43.749,43.7621,49600.0
2010-03-17 12:05:00,67.19,67.31,67.19,67.25,63300.0,43.7621,43.8402,43.7621,43.8011,63300.0
2010-03-17 12:10:00,67.27,67.27,67.11,67.19,104400.0,43.8142,43.8142,43.71,43.7621,104400.0
2010-03-17 12:15:00,67.19,67.25,67.18,67.22,80800.0,43.7621,43.8011,43.7556,43.7816,80800.0
2010-03-17 12:20:00,67.23,67.31,67.21,67.31,66200.0,43.7881,43.8402,43.7751,43.8402,66200.0
2010-03-17 12:25:00,67.31,67.36,67.29,67.33,83700.0,43.8402,43.8728,43.8272,43.8533,83700.0
2010-03-17 12:30:00,67.32,67.33,67.23,67.27,61900.0,43.8467,43.8533,43.7881,43.8142,61900.0
2010-03-17 12:35:00,67.27,67.28,67.14,67.17,67800.0,43.8142,43.8207,43.7295,43.749,67800.0
2010-03-17 12:40:00,67.17,67.25,67.14,67.21,62400.0,43.749,43.8011,43.7295,43.7751,62400.0
2010-03-17 12:45:00,67.21,67.31,67.16,67.31,69200.0,43.7751,43.8402,43.7425,43.8402,69200.0
2010-03-17 12:50:00,67.31,67.33,67.28,67.28,53400.0,43.8402,43.8533,43.8207,43.8207,53400.0
2010-03-17 12:55:00,67.28,67.39,67.28,67.35,52000.0,43.8207,43.8923,43.8207,43.8663,52000.0
2010-03-17 13:00:00,67.37,67.42,67.35,67.41,58000.0,43.8793,43.9119,43.8663,43.9054,58000.0
2010-03-17 13:05:00,67.41,67.51,67.39,67.48,54500.0,43.9054,43.9705,43.8923,43.9509,54500.0
2010-03-17 13:10:00,67.49,67.53,67.47,67.52,44100.0,43.9575,43.9835,43.9444,43.977,44100.0
2010-03-17 13:15:00,67.52,67.52,67.43,67.47,40700.0,43.977,43.977,43.9184,43.9444,40700.0
2010-03-17 13:20:00,67.47,67.58,67.46,67.56,51400.0,43.9444,44.0161,43.9379,44.0031,51400.0
2010-03-17 13:25:00,67.56,67.57,67.52,67.55,51800.0,44.0031,44.0096,43.977,43.9965,51800.0
2010-03-17 13:30:00,67.54,67.56,67.47,67.52,68400.0,43.99,44.0031,43.9444,43.977,68400.0
2010-03-17 13:35:00,67.52,67.53,67.43,67.48,93000.0,43.977,43.9835,43.9184,43.9509,93000.0
2010-03-17 13:40:00,67.48,67.58,67.41,67.58,202000.0,43.9509,44.0161,43.9054,44.0161,202000.0
2010-03-17 13:45:00,67.57,67.59,67.51,67.57,84700.0,44.0096,44.0226,43.9705,44.0096,84700.0
2010-03-17 13:50:00,67.57,67.57,67.52,67.53,130800.0,44.0096,44.0096,43.977,43.9835,130800.0
2010-03-17 13:55:00,67.53,67.53,67.29,67.4,182100.0,43.9835,43.9835,43.8272,43.8988,182100.0
2010-03-17 14:00:00,67.4,67.5,67.35,67.5,56400.0,43.8988,43.964,43.8663,43.964,56400.0
2010-03-17 14:05:00,67.49,67.55,67.41,67.55,79200.0,43.9575,43.9965,43.9054,43.9965,79200.0
2010-03-17 14:10:00,67.55,67.55,67.49,67.51,120200.0,43.9965,43.9965,43.9575,43.9705,120200.0
2010-03-17 14:15:00,67.51,67.55,67.46,67.51,63600.0,43.9705,43.9965,43.9379,43.9705,63600.0
2010-03-17 14:20:00,67.51,67.52,67.37,67.39,74700.0,43.9705,43.977,43.8793,43.8923,74700.0
2010-03-17 14:25:00,67.38,67.39,67.26,67.27,83400.0,43.8858,43.8923,43.8077,43.8142,83400.0
2010-03-17 14:30:00,67.27,67.28,67.2,67.21,68000.0,43.8142,43.8207,43.7686,43.7751,68000.0
2010-03-17 14:35:00,67.21,67.3,67.15,67.29,114500.0,43.7751,43.8337,43.736,43.8272,114500.0
2010-03-17 14:40:00,67.29,67.42,67.27,67.39,62700.0,43.8272,43.9119,43.8142,43.8923,62700.0
2010-03-17 14:45:00,67.41,67.43,67.27,67.27,77600.0,43.9054,43.9184,43.8142,43.8142,77600.0
2010-03-17 14:50:00,67.27,67.41,67.25,67.36,96400.0,43.8142,43.9054,43.8011,43.8728,96400.0
2010-03-17 14:55:00,67.36,67.39,67.28,67.32,88900.0,43.8728,43.8923,43.8207,43.8467,88900.0
2010-03-17 15:00:00,67.33,67.37,67.32,67.32,76800.0,43.8533,43.8793,43.8467,43.8467,76800.0
2010-03-17 15:05:00,67.32,67.37,67.29,67.3,50200.0,43.8467,43.8793,43.8272,43.8337,50200.0
2010-03-17 15:10:00,67.3,67.3,67.18,67.28,70400.0,43.8337,43.8337,43.7556,43.8207,70400.0
2010-03-17 15:15:00,67.27,67.28,67.1,67.13,71600.0,43.8142,43.8207,43.7034,43.723,71600.0
2010-03-17 15:20:00,67.14,67.14,67.06,67.11,109600.0,43.7295,43.7295,43.6774,43.71,109600.0
2010-03-17 15:25:00,67.11,67.18,67.1,67.15,139200.0,43.71,43.7556,43.7034,43.736,139200.0
2010-03-17 15:30:00,67.16,67.16,67.02,67.04,74000.0,43.7425,43.7425,43.6513,43.6644,74000.0
2010-03-17 15:35:00,67.03,67.14,67.03,67.12,115300.0,43.6579,43.7295,43.6579,43.7165,115300.0
2010-03-17 15:40:00,67.11,67.12,67.04,67.05,66600.0,43.71,43.7165,43.6644,43.6709,66600.0
2010-03-17 15:45:00,67.06,67.23,67.06,67.18,128800.0,43.6774,43.7881,43.6774,43.7556,128800.0
2010-03-17 15:50:00,67.18,67.19,67.07,67.13,284300.0,43.7556,43.7621,43.6839,43.723,284300.0
2010-03-17 15:55:00,67.14,67.17,67.04,67.14,385800.0,43.7295,43.749,43.6644,43.7295,385800.0
2010-03-18 09:30:00,67.06,67.42,67.06,67.18,117200.0,43.6774,43.9119,43.6774,43.7556,117200.0
2010-03-18 09:35:00,67.18,67.43,67.18,67.41,114400.0,43.7556,43.9184,43.7556,43.9054,114400.0
2010-03-18 09:40:00,67.42,67.44,67.16,67.16,99300.0,43.9119,43.9249,43.7425,43.7425,99300.0
2010-03-18 09:45:00,67.19,67.25,66.99,67.15,124800.0,43.7621,43.8011,43.6318,43.736,124800.0
2010-03-18 09:50:00,67.13,67.22,67.07,67.21,52500.0,43.723,43.7816,43.6839,43.7751,52500.0
2010-03-18 09:55:00,67.21,67.24,67.15,67.2,42500.0,43.7751,43.7946,43.736,43.7686,42500.0
2010-03-18 10:00:00,67.2,67.38,67.17,67.27,60200.0,43.7686,43.8858,43.749,43.8142,60200.0
2010-03-18 10:05:00,67.28,67.36,67.0,67.08,101000.0,43.8207,43.8728,43.6383,43.6904,101000.0
2010-03-18 10:10:00,67.07,67.09,67.02,67.04,48500.0,43.6839,43.6969,43.6513,43.6644,48500.0
2010-03-18 10:15:00,67.05,67.06,66.95,67.0,102400.0,43.6709,43.6774,43.6058,43.6383,102400.0
2010-03-18 10:20:00,66.99,67.04,66.99,67.0,54500.0,43.6318,43.6644,43.6318,43.6383,54500.0
2010-03-18 10:25:00,66.99,67.0,66.94,66.97,58100.0,43.6318,43.6383,43.5992,43.6188,58100.0
2010-03-18 10:30:00,66.95,66.95,66.54,66.55,176200.0,43.6058,43.6058,43.3387,43.3452,176200.0
2010-03-18 10:35:00,66.55,66.56,66.26,66.28,210800.0,43.3452,43.3517,43.1563,43.1694,210800.0
2010-03-18 10:40:00,66.28,66.29,66.14,66.22,134200.0,43.1694,43.1759,43.0782,43.1303,134200.0
2010-03-18 10:45:00,66.23,66.26,66.14,66.15,120100.0,43.1368,43.1563,43.0782,43.0847,120100.0
2010-03-18 10:50:00,66.16,66.39,66.11,66.38,89600.0,43.0912,43.241,43.0586,43.2345,89600.0
2010-03-18 10:55:00,66.37,66.37,66.24,66.31,93300.0,43.228,43.228,43.1433,43.1889,93300.0
2010-03-18 11:00:00,66.35,66.4,66.31,66.33,67100.0,43.215,43.2475,43.1889,43.2019,67100.0
2010-03-18 11:05:00,66.33,66.39,66.28,66.32,78100.0,43.2019,43.241,43.1694,43.1954,78100.0
2010-03-18 11:10:00,66.31,66.4,66.29,66.35,100100.0,43.1889,43.2475,43.1759,43.215,100100.0
2010-03-18 11:15:00,66.36,66.47,66.33,66.41,77900.0,43.2215,43.2931,43.2019,43.254,77900.0
2010-03-18 11:20:00,66.4,66.44,66.27,66.35,102500.0,43.2475,43.2736,43.1629,43.215,102500.0
2010-03-18 11:25:00,66.35,66.35,66.25,66.26,69700.0,43.215,43.215,43.1498,43.1563,69700.0
2010-03-18 11:30:00,66.29,66.33,66.21,66.21,63800.0,43.1759,43.2019,43.1238,43.1238,63800.0
2010-03-18 11:35:00,66.2,66.25,66.07,66.08,70800.0,43.1173,43.1498,43.0326,43.0391,70800.0
2010-03-18 11:40:00,66.08,66.21,66.06,66.15,86000.0,43.0391,43.1238,43.0261,43.0847,86000.0
2010-03-18 11:45:00,66.14,66.21,66.11,66.18,88800.0,43.0782,43.1238,43.0586,43.1042,88800.0
2010-03-18 11:50:00,66.18,66.2,66.0,66.0,88800.0,43.1042,43.1173,42.987,42.987,88800.0
2010-03-18 11:55:00,66.0,66.01,65.86,65.87,132100.0,42.987,42.9935,42.8958,42.9023,132100.0
2010-03-18 12:00:00,65.86,65.88,65.68,65.69,146700.0,42.8958,42.9088,42.7786,42.7851,146700.0
2010-03-18 12:05:00,65.69,65.71,65.56,65.6,167200.0,42.7851,42.7981,42.7004,42.7265,167200.0
2010-03-18 12:10:00,65.62,65.63,65.5,65.54,113200.0,42.7395,42.746,42.6613,42.6874,113200.0
2010-03-18 12:15:00,65.52,65.54,65.35,65.36,196300.0,42.6744,42.6874,42.5636,42.5702,196300.0
2010-03-18 12:20:00,65.38,65.44,65.33,65.35,135000.0,42.5832,42.6223,42.5506,42.5636,135000.0
2010-03-18 12:25:00,65.33,65.36,65.2,65.26,114300.0,42.5506,42.5702,42.4659,42.505,114300.0
2010-03-18 12:30:00,65.26,65.35,65.25,65.3,101800.0,42.505,42.5636,42.4985,42.5311,101800.0
2010-03-18 12:35:00,65.31,65.31,65.13,65.19,95200.0,42.5376,42.5376,42.4204,42.4594,95200.0
2010-03-18 12:40:00,65.2,65.2,65.04,65.1,144200.0,42.4659,42.4659,42.3617,42.4008,144200.0
2010-03-18 12:45:00,65.1,65.2,65.1,65.18,77600.0,42.4008,42.4659,42.4008,42.4529,77600.0
2010-03-18 12:50:00,65.18,65.2,65.01,65.03,179900.0,42.4529,42.4659,42.3422,42.3552,179900.0
2010-03-18 12:55:00,65.03,65.12,65.01,65.11,111800.0,42.3552,42.4138,42.3422,42.4073,111800.0
2010-03-18 13:00:00,65.11,65.23,65.11,65.2,73900.0,42.4073,42.4855,42.4073,42.4659,73900.0
2010-03-18 13:05:00,65.19,65.33,65.13,65.28,93100.0,42.4594,42.5506,42.4204,42.518,93100.0
2010-03-18 13:10:00,65.29,65.36,65.27,65.36,59600.0,42.5246,42.5702,42.5115,42.5702,59600.0
2010-03-18 13:15:00,65.36,65.4,65.3,65.3,101100.0,42.5702,42.5962,42.5311,42.5311,101100.0
2010-03-18 13:20:00,65.3,65.34,65.25,65.3,68600.0,42.5311,42.5571,42.4985,42.5311,68600.0
2010-03-18 13:25:00,65.3,65.31,65.26,65.3,53900.0,42.5311,42.5376,42.505,42.5311,53900.0
2010-03-18 13:30:00,65.3,65.49,65.25,65.47,103600.0,42.5311,42.6548,42.4985,42.6418,103600.0
2010-03-18 13:35:00,65.47,65.55,65.46,65.55,62700.0,42.6418,42.6939,42.6353,42.6939,62700.0
2010-03-18 13:40:00,65.54,65.55,65.37,65.51,89400.0,42.6874,42.6939,42.5767,42.6679,89400.0
2010-03-18 13:45:00,65.52,65.62,65.52,65.61,77000.0,42.6744,42.7395,42.6744,42.733,77000.0
2010-03-18 13:50:00,65.59,65.61,65.46,65.49,32100.0,42.72,42.733,42.6353,42.6548,32100.0
2010-03-18 13:55:00,65.48,65.5,65.41,65.48,68900.0,42.6483,42.6613,42.6027,42.6483,68900.0
2010-03-18 14:00:00,65.48,65.5,65.39,65.41,83100.0,42.6483,42.6613,42.5897,42.6027,83100.0
2010-03-18 14:05:00,65.43,65.46,65.36,65.44,90900.0,42.6157,42.6353,42.5702,42.6223,90900.0
2010-03-18 14:10:00,65.44,65.48,65.39,65.44,35600.0,42.6223,42.6483,42.5897,42.6223,35600.0
2010-03-18 14:15:00,65.44,65.44,65.36,65.39,41800.0,42.6223,42.6223,42.5702,42.5897,41800.0
2010-03-18 14:20:00,65.41,65.44,65.29,65.34,93200.0,42.6027,42.6223,42.5246,42.5571,93200.0
2010-03-18 14:25:00,65.34,65.34,65.25,65.31,57100.0,42.5571,42.5571,42.4985,42.5376,57100.0
2010-03-18 14:30:00,65.3,65.38,65.28,65.34,110600.0,42.5311,42.5832,42.518,42.5571,110600.0
2010-03-18 14:35:00,65.34,65.35,65.2,65.22,117200.0,42.5571,42.5636,42.4659,42.479,117200.0
2010-03-18 14:40:00,65.22,65.28,65.21,65.22,60200.0,42.479,42.518,42.4725,42.479,60200.0
2010-03-18 14:45:00,65.21,65.21,65.14,65.2,105200.0,42.4725,42.4725,42.4269,42.4659,105200.0
2010-03-18 14:50:00,65.19,65.19,65.09,65.1,79800.0,42.4594,42.4594,42.3943,42.4008,79800.0
2010-03-18 14:55:00,65.1,65.32,65.08,65.31,93800.0,42.4008,42.5441,42.3878,42.5376,93800.0
2010-03-18 15:00:00,65.32,65.32,65.26,65.29,40300.0,42.5441,42.5441,42.505,42.5246,40300.0
2010-03-18 15:05:00,65.3,65.33,65.25,65.33,36000.0,42.5311,42.5506,42.4985,42.5506,36000.0
2010-03-18 15:10:00,65.32,65.37,65.3,65.34,74400.0,42.5441,42.5767,42.5311,42.5571,74400.0
2010-03-18 15:15:00,65.35,65.35,65.25,65.26,94200.0,42.5636,42.5636,42.4985,42.505,94200.0
2010-03-18 15:20:00,65.27,65.32,65.26,65.3,76100.0,42.5115,42.5441,42.505,42.5311,76100.0
2010-03-18 15:25:00,65.3,65.44,65.29,65.41,141800.0,42.5311,42.6223,42.5246,42.6027,141800.0
2010-03-18 15:30:00,65.41,65.5,65.39,65.47,173400.0,42.6027,42.6613,42.5897,42.6418,173400.0
2010-03-18 15:35:00,65.48,65.53,65.38,65.44,116700.0,42.6483,42.6809,42.5832,42.6223,116700.0
2010-03-18 15:40:00,65.43,65.45,65.35,65.37,112800.0,42.6157,42.6288,42.5636,42.5767,112800.0
2010-03-18 15:45:00,65.37,65.46,65.36,65.39,349100.0,42.5767,42.6353,42.5702,42.5897,349100.0
2010-03-18 15:50:00,65.4,65.5,65.39,65.45,290200.0,42.5962,42.6613,42.5897,42.6288,290200.0
2010-03-18 15:55:00,65.44,65.5,65.33,65.38,306100.0,42.6223,42.6613,42.5506,42.5832,306100.0
2010-03-19 09:30:00,65.36,65.49,65.06,65.17,857500.0,42.5702,42.6548,42.3748,42.4464,857500.0
2010-03-19 09:35:00,65.17,65.18,64.61,64.63,231800.0,42.4464,42.4529,42.0817,42.0947,231800.0
2010-03-19 09:40:00,64.66,64.66,64.34,64.45,217000.0,42.1142,42.1142,41.9058,41.9775,217000.0
2010-03-19 09:45:00,64.45,64.47,64.31,64.35,228100.0,41.9775,41.9905,41.8863,41.9123,228100.0
2010-03-19 09:50:00,64.35,64.77,64.31,64.57,194600.0,41.9123,42.1859,41.8863,42.0556,194600.0
2010-03-19 09:55:00,64.57,64.82,64.55,64.65,154200.0,42.0556,42.2184,42.0426,42.1077,154200.0
2010-03-19 10:00:00,64.65,64.75,64.6,64.65,223300.0,42.1077,42.1729,42.0752,42.1077,223300.0
2010-03-19 10:05:00,64.64,64.85,64.62,64.7,219900.0,42.1012,42.238,42.0882,42.1403,219900.0
2010-03-19 10:10:00,64.7,64.7,64.5,64.51,89100.0,42.1403,42.1403,42.01,42.0165,89100.0
2010-03-19 10:15:00,64.52,64.54,64.35,64.4,148000.0,42.023,42.0361,41.9123,41.9449,148000.0
2010-03-19 10:20:00,64.42,64.43,64.05,64.09,238200.0,41.9579,41.9644,41.7169,41.743,238200.0
2010-03-19 10:25:00,64.1,64.17,63.98,64.11,128500.0,41.7495,41.7951,41.6713,41.756,128500.0
2010-03-19 10:30:00,64.12,64.12,63.95,64.03,83700.0,41.7625,41.7625,41.6518,41.7039,83700.0
2010-03-19 10:35:00,64.03,64.17,63.98,64.12,105300.0,41.7039,41.7951,41.6713,41.7625,105300.0
2010-03-19 10:40:00,64.14,64.29,64.12,64.28,77200.0,41.7755,41.8732,41.7625,41.8667,77200.0
2010-03-19 10:45:00,64.27,64.3,64.17,64.25,85300.0,41.8602,41.8798,41.7951,41.8472,85300.0
2010-03-19 10:50:00,64.25,64.27,64.16,64.17,40800.0,41.8472,41.8602,41.7886,41.7951,40800.0
2010-03-19 10:55:00,64.17,64.23,64.12,64.19,62700.0,41.7951,41.8342,41.7625,41.8081,62700.0
2010-03-19 11:00:00,64.2,64.3,64.17,64.27,71500.0,41.8146,41.8798,41.7951,41.8602,71500.0
2010-03-19 11:05:00,64.3,64.35,64.26,64.33,100600.0,41.8798,41.9123,41.8537,41.8993,100600.0
2010-03-19 11:10:00,64.3,64.33,64.05,64.15,84200.0,41.8798,41.8993,41.7169,41.7821,84200.0
2010-03-19 11:15:00,64.14,64.16,64.05,64.11,55900.0,41.7755,41.7886,41.7169,41.756,55900.0
2010-03-19 11:20:00,64.11,64.25,64.06,64.21,47600.0,41.756,41.8472,41.7234,41.8211,47600.0
2010-03-19 11:25:00,64.21,64.25,64.15,64.23,75200.0,41.8211,41.8472,41.7821,41.8342,75200.0
2010-03-19 11:30:00,64.25,64.25,64.07,64.11,47400.0,41.8472,41.8472,41.73,41.756,47400.0
2010-03-19 11:35:00,64.11,64.19,64.07,64.09,29500.0,41.756,41.8081,41.73,41.743,29500.0
2010-03-19 11:40:00,64.1,64.25,64.1,64.23,39600.0,41.7495,41.8472,41.7495,41.8342,39600.0
2010-03-19 11:45:00,64.21,64.34,64.21,64.34,37600.0,41.8211,41.9058,41.8211,41.9058,37600.0
2010-03-19 11:50:00,64.34,64.48,64.33,64.48,91600.0,41.9058,41.997,41.8993,41.997,91600.0
2010-03-19 11:55:00,64.48,64.49,64.35,64.35,101400.0,41.997,42.0035,41.9123,41.9123,101400.0
2010-03-19 12:00:00,64.34,64.37,64.25,64.26,58200.0,41.9058,41.9253,41.8472,41.8537,58200.0
2010-03-19 12:05:00,64.26,64.36,64.23,64.26,106400.0,41.8537,41.9188,41.8342,41.8537,106400.0
2010-03-19 12:10:00,64.25,64.27,64.12,64.12,38700.0,41.8472,41.8602,41.7625,41.7625,38700.0
2010-03-19 12:15:00,64.13,64.24,64.1,64.19,69000.0,41.769,41.8407,41.7495,41.8081,69000.0
2010-03-19 12:20:00,64.19,64.22,64.0,64.2,53100.0,41.8081,41.8277,41.6844,41.8146,53100.0
2010-03-19 12:25:00,64.0,64.29,64.0,64.27,51700.0,41.6844,41.8732,41.6844,41.8602,51700.0
2010-03-19 12:30:00,64.27,64.31,64.17,64.28,42400.0,41.8602,41.8863,41.7951,41.8667,42400.0
2010-03-19 12:35:00,64.29,64.31,64.24,64.29,22000.0,41.8732,41.8863,41.8407,41.8732,22000.0
2010-03-19 12:40:00,64.29,64.38,64.26,64.37,23500.0,41.8732,41.9319,41.8537,41.9253,23500.0
2010-03-19 12:45:00,64.37,64.37,64.23,64.23,39900.0,41.9253,41.9253,41.8342,41.8342,39900.0
2010-03-19 12:50:00,64.23,64.28,64.15,64.17,44800.0,41.8342,41.8667,41.7821,41.7951,44800.0
2010-03-19 12:55:00,64.17,64.26,64.13,64.25,39200.0,41.7951,41.8537,41.769,41.8472,39200.0
2010-03-19 13:00:00,64.25,64.3,64.2,64.26,43400.0,41.8472,41.8798,41.8146,41.8537,43400.0
2010-03-19 13:05:00,64.28,64.34,64.26,64.33,24300.0,41.8667,41.9058,41.8537,41.8993,24300.0
2010-03-19 13:10:00,64.32,64.38,64.32,64.37,28200.0,41.8928,41.9319,41.8928,41.9253,28200.0
2010-03-19 13:15:00,64.36,64.4,64.34,64.34,25400.0,41.9188,41.9449,41.9058,41.9058,25400.0
2010-03-19 13:20:00,64.34,64.36,64.26,64.27,24600.0,41.9058,41.9188,41.8537,41.8602,24600.0
2010-03-19 13:25:00,64.26,64.27,64.21,64.24,40400.0,41.8537,41.8602,41.8211,41.8407,40400.0
2010-03-19 13:30:00,64.24,64.24,64.17,64.2,52700.0,41.8407,41.8407,41.7951,41.8146,52700.0
2010-03-19 13:35:00,64.21,64.21,64.1,64.14,67200.0,41.8211,41.8211,41.7495,41.7755,67200.0
2010-03-19 13:40:00,64.14,64.18,64.1,64.18,96600.0,41.7755,41.8016,41.7495,41.8016,96600.0
2010-03-19 13:45:00,64.16,64.28,64.16,64.28,45000.0,41.7886,41.8667,41.7886,41.8667,45000.0
2010-03-19 13:50:00,64.27,64.3,64.23,64.24,74100.0,41.8602,41.8798,41.8342,41.8407,74100.0
2010-03-19 13:55:00,64.24,64.46,64.24,64.46,82700.0,41.8407,41.984,41.8407,41.984,82700.0
2010-03-19 14:00:00,64.47,64.62,64.45,64.49,186400.0,41.9905,42.0882,41.9775,42.0035,186400.0
2010-03-19 14:05:00,64.5,64.63,64.49,64.53,59500.0,42.01,42.0947,42.0035,42.0296,59500.0
2010-03-19 14:10:00,64.52,64.58,64.47,64.48,32200.0,42.023,42.0621,41.9905,41.997,32200.0
2010-03-19 14:15:00,64.49,64.52,64.38,64.48,86000.0,42.0035,42.023,41.9319,41.997,86000.0
2010-03-19 14:20:00,64.47,64.72,64.46,64.67,116200.0,41.9905,42.1533,41.984,42.1207,116200.0
2010-03-19 14:25:00,64.69,64.72,64.52,64.55,51400.0,42.1338,42.1533,42.023,42.0426,51400.0
2010-03-19 14:30:00,64.55,64.56,64.43,64.43,53900.0,42.0426,42.0491,41.9644,41.9644,53900.0
2010-03-19 14:35:00,64.43,64.47,64.35,64.35,39400.0,41.9644,41.9905,41.9123,41.9123,39400.0
2010-03-19 14:40:00,64.35,64.39,64.28,64.35,113400.0,41.9123,41.9384,41.8667,41.9123,113400.0
2010-03-19 14:45:00,64.36,64.38,64.23,64.3,97300.0,41.9188,41.9319,41.8342,41.8798,97300.0
2010-03-19 14:50:00,64.3,64.36,64.24,64.32,39200.0,41.8798,41.9188,41.8407,41.8928,39200.0
2010-03-19 14:55:00,64.32,64.33,64.18,64.2,68500.0,41.8928,41.8993,41.8016,41.8146,68500.0
2010-03-19 15:00:00,64.2,64.34,64.2,64.32,54300.0,41.8146,41.9058,41.8146,41.8928,54300.0
2010-03-19 15:05:00,64.32,64.4,64.32,64.38,34800.0,41.8928,41.9449,41.8928,41.9319,34800.0
2010-03-19 15:10:00,64.39,64.39,64.36,64.37,11800.0,41.9384,41.9384,41.9188,41.9253,11800.0
2010-03-19 15:15:00,64.37,64.42,64.32,64.35,71300.0,41.9253,41.9579,41.8928,41.9123,71300.0
2010-03-19 15:20:00,64.35,64.35,64.29,64.29,35500.0,41.9123,41.9123,41.8732,41.8732,35500.0
2010-03-19 15:25:00,64.29,64.33,64.27,64.3,165400.0,41.8732,41.8993,41.8602,41.8798,165400.0
2010-03-19 15:30:00,64.29,64.33,64.2,64.2,207200.0,41.8732,41.8993,41.8146,41.8146,207200.0
2010-03-19 15:35:00,64.2,64.26,64.14,64.19,201400.0,41.8146,41.8537,41.7755,41.8081,201400.0
2010-03-19 15:40:00,64.19,64.27,64.14,64.21,233800.0,41.8081,41.8602,41.7755,41.8211,233800.0
2010-03-19 15:45:00,64.21,64.35,64.19,64.3,279900.0,41.8211,41.9123,41.8081,41.8798,279900.0
2010-03-19 15:50:00,64.31,64.36,64.25,64.3,191900.0,41.8863,41.9188,41.8472,41.8798,191900.0
2010-03-19 15:55:00,64.29,64.43,64.29,64.32,414900.0,41.8732,41.9644,41.8732,41.8928,414900.0
2010-03-22 09:30:00,63.71,63.73,63.13,63.47,236100.0,41.4955,41.5085,41.1177,41.3392,236100.0
2010-03-22 09:35:00,63.46,63.47,63.06,63.15,132700.0,41.3326,41.3392,41.0721,41.1307,132700.0
2010-03-22 09:40:00,63.15,63.33,63.07,63.21,123500.0,41.1307,41.248,41.0786,41.1698,123500.0
2010-03-22 09:45:00,63.2,63.36,63.1,63.2,90900.0,41.1633,41.2675,41.0982,41.1633,90900.0
2010-03-22 09:50:00,63.17,63.24,63.09,63.15,147600.0,41.1438,41.1894,41.0917,41.1307,147600.0
2010-03-22 09:55:00,63.15,63.19,63.0,63.1,121700.0,41.1307,41.1568,41.033,41.0982,121700.0
2010-03-22 10:00:00,63.1,63.14,63.0,63.12,150900.0,41.0982,41.1242,41.033,41.1112,150900.0
2010-03-22 10:05:00,63.11,63.12,62.86,63.11,155900.0,41.1047,41.1112,40.9419,41.1047,155900.0
2010-03-22 10:10:00,63.11,63.18,63.03,63.18,90200.0,41.1047,41.1503,41.0526,41.1503,90200.0
2010-03-22 10:15:00,63.16,63.37,63.16,63.31,122800.0,41.1373,41.274,41.1373,41.235,122800.0
2010-03-22 10:20:00,63.32,63.59,63.27,63.55,156200.0,41.2415,41.4173,41.2089,41.3913,156200.0
2010-03-22 10:25:00,63.52,63.85,63.51,63.83,169600.0,41.3717,41.5867,41.3652,41.5736,169600.0
2010-03-22 10:30:00,63.83,63.9,63.68,63.78,186700.0,41.5736,41.6192,41.4759,41.5411,186700.0
2010-03-22 10:35:00,63.78,63.8,63.58,63.62,61800.0,41.5411,41.5541,41.4108,41.4369,61800.0
2010-03-22 10:40:00,63.61,63.7,63.55,63.56,85100.0,41.4303,41.489,41.3913,41.3978,85100.0
2010-03-22 10:45:00,63.57,63.75,63.55,63.71,116500.0,41.4043,41.5215,41.3913,41.4955,116500.0
2010-03-22 10:50:00,63.71,63.86,63.71,63.83,116000.0,41.4955,41.5932,41.4955,41.5736,116000.0
2010-03-22 10:55:00,63.83,63.97,63.81,63.94,134100.0,41.5736,41.6648,41.5606,41.6453,134100.0
2010-03-22 11:00:00,63.96,64.1,63.93,64.07,124400.0,41.6583,41.7495,41.6388,41.73,124400.0
2010-03-22 11:05:00,64.08,64.16,64.0,64.12,158100.0,41.7365,41.7886,41.6844,41.7625,158100.0
2010-03-22 11:10:00,64.11,64.13,63.92,63.93,119300.0,41.756,41.769,41.6323,41.6388,119300.0
2010-03-22 11:15:00,63.93,64.02,63.86,63.99,82200.0,41.6388,41.6974,41.5932,41.6778,82200.0
2010-03-22 11:20:00,63.98,64.04,63.95,63.97,52000.0,41.6713,41.7104,41.6518,41.6648,52000.0
2010-03-22 11:25:00,63.96,64.02,63.93,63.99,96400.0,41.6583,41.6974,41.6388,41.6778,96400.0
2010-03-22 11:30:00,63.99,64.03,63.61,63.64,127200.0,41.6778,41.7039,41.4303,41.4499,127200.0
2010-03-22 11:35:00,63.64,63.68,63.55,63.55,104400.0,41.4499,41.4759,41.3913,41.3913,104400.0
2010-03-22 11:40:00,63.55,63.65,63.5,63.56,76700.0,41.3913,41.4564,41.3587,41.3978,76700.0
2010-03-22 11:45:00,63.55,63.6,63.52,63.56,50200.0,41.3913,41.4238,41.3717,41.3978,50200.0
2010-03-22 11:50:00,63.56,63.68,63.55,63.64,76400.0,41.3978,41.4759,41.3913,41.4499,76400.0
2010-03-22 11:55:00,63.64,63.64,63.42,63.46,119300.0,41.4499,41.4499,41.3066,41.3326,119300.0
2010-03-22 12:00:00,63.46,63.54,63.28,63.3,101600.0,41.3326,41.3848,41.2154,41.2284,101600.0
2010-03-22 12:05:00,63.29,63.36,63.23,63.28,162500.0,41.2219,41.2675,41.1828,41.2154,162500.0
2010-03-22 12:10:00,63.29,63.34,63.24,63.27,136800.0,41.2219,41.2545,41.1894,41.2089,136800.0
2010-03-22 12:15:00,63.26,63.31,63.06,63.1,105900.0,41.2024,41.235,41.0721,41.0982,105900.0
2010-03-22 12:20:00,63.1,63.29,63.05,63.25,121300.0,41.0982,41.2219,41.0656,41.1959,121300.0
2010-03-22 12:25:00,63.23,63.44,63.23,63.4,122600.0,41.1828,41.3196,41.1828,41.2936,122600.0
2010-03-22 12:30:00,63.39,63.43,63.35,63.42,110100.0,41.2871,41.3131,41.261,41.3066,110100.0
2010-03-22 12:35:00,63.42,63.48,63.35,63.39,82200.0,41.3066,41.3457,41.261,41.2871,82200.0
2010-03-22 12:40:00,63.39,63.44,63.3,63.37,73500.0,41.2871,41.3196,41.2284,41.274,73500.0
2010-03-22 12:45:00,63.39,63.48,63.38,63.48,37300.0,41.2871,41.3457,41.2805,41.3457,37300.0
2010-03-22 12:50:00,63.47,63.57,63.47,63.57,48400.0,41.3392,41.4043,41.3392,41.4043,48400.0
2010-03-22 12:55:00,63.57,63.58,63.51,63.54,40000.0,41.4043,41.4108,41.3652,41.3848,40000.0
2010-03-22 13:00:00,63.53,63.73,63.53,63.72,103400.0,41.3782,41.5085,41.3782,41.502,103400.0
2010-03-22 13:05:00,63.71,63.71,63.5,63.5,87200.0,41.4955,41.4955,41.3587,41.3587,87200.0
2010-03-22 13:10:00,63.5,63.54,63.41,63.52,47700.0,41.3587,41.3848,41.3001,41.3717,47700.0
2010-03-22 13:15:00,63.52,63.53,63.44,63.49,27800.0,41.3717,41.3782,41.3196,41.3522,27800.0
2010-03-22 13:20:00,63.49,63.5,63.41,63.44,33400.0,41.3522,41.3587,41.3001,41.3196,33400.0
2010-03-22 13:25:00,63.43,63.46,63.36,63.36,36300.0,41.3131,41.3326,41.2675,41.2675,36300.0
2010-03-22 13:30:00,63.36,63.4,63.24,63.3,109500.0,41.2675,41.2936,41.1894,41.2284,109500.0
2010-03-22 13:35:00,63.3,63.39,63.29,63.38,60100.0,41.2284,41.2871,41.2219,41.2805,60100.0
2010-03-22 13:40:00,63.39,63.43,63.36,63.39,43300.0,41.2871,41.3131,41.2675,41.2871,43300.0
2010-03-22 13:45:00,63.38,63.43,63.32,63.35,52800.0,41.2805,41.3131,41.2415,41.261,52800.0
2010-03-22 13:50:00,63.36,63.48,63.36,63.45,31700.0,41.2675,41.3457,41.2675,41.3261,31700.0
2010-03-22 13:55:00,63.45,63.45,63.36,63.42,22300.0,41.3261,41.3261,41.2675,41.3066,22300.0
2010-03-22 14:00:00,63.42,63.42,63.27,63.35,55000.0,41.3066,41.3066,41.2089,41.261,55000.0
2010-03-22 14:05:00,63.35,63.38,63.28,63.35,27400.0,41.261,41.2805,41.2154,41.261,27400.0
2010-03-22 14:10:00,63.34,63.37,63.29,63.37,30300.0,41.2545,41.274,41.2219,41.274,30300.0
2010-03-22 14:15:00,63.37,63.53,63.36,63.49,55500.0,41.274,41.3782,41.2675,41.3522,55500.0
2010-03-22 14:20:00,63.48,63.58,63.41,63.47,51100.0,41.3457,41.4108,41.3001,41.3392,51100.0
2010-03-22 14:25:00,63.46,63.51,63.39,63.45,37700.0,41.3326,41.3652,41.2871,41.3261,37700.0
2010-03-22 14:30:00,63.45,63.49,63.4,63.43,53200.0,41.3261,41.3522,41.2936,41.3131,53200.0
2010-03-22 14:35:00,63.44,63.73,63.33,63.7,163800.0,41.3196,41.5085,41.248,41.489,163800.0
2010-03-22 14:40:00,63.71,63.8,63.62,63.78,98500.0,41.4955,41.5541,41.4369,41.5411,98500.0
2010-03-22 14:45:00,63.78,63.85,63.76,63.85,77900.0,41.5411,41.5867,41.528,41.5867,77900.0
2010-03-22 14:50:00,63.85,63.9,63.85,63.88,45700.0,41.5867,41.6192,41.5867,41.6062,45700.0
2010-03-22 14:55:00,63.89,63.93,63.84,63.91,73400.0,41.6127,41.6388,41.5802,41.6257,73400.0
2010-03-22 15:00:00,63.9,63.94,63.88,63.91,62300.0,41.6192,41.6453,41.6062,41.6257,62300.0
2010-03-22 15:05:00,63.9,63.91,63.81,63.86,64800.0,41.6192,41.6257,41.5606,41.5932,64800.0
2010-03-22 15:10:00,63.86,63.94,63.85,63.9,80000.0,41.5932,41.6453,41.5867,41.6192,80000.0
2010-03-22 15:15:00,63.9,63.92,63.81,63.82,57600.0,41.6192,41.6323,41.5606,41.5671,57600.0
2010-03-22 15:20:00,63.81,64.01,63.79,64.0,104700.0,41.5606,41.6909,41.5476,41.6844,104700.0
2010-03-22 15:25:00,64.0,64.12,64.0,64.02,105500.0,41.6844,41.7625,41.6844,41.6974,105500.0
2010-03-22 15:30:00,64.02,64.04,63.91,63.91,66300.0,41.6974,41.7104,41.6257,41.6257,66300.0
2010-03-22 15:35:00,63.91,63.95,63.8,63.85,89400.0,41.6257,41.6518,41.5541,41.5867,89400.0
2010-03-22 15:40:00,63.85,63.9,63.82,63.85,88600.0,41.5867,41.6192,41.5671,41.5867,88600.0
2010-03-22 15:45:00,63.84,63.93,63.84,63.91,123500.0,41.5802,41.6388,41.5802,41.6257,123500.0
2010-03-22 15:50:00,63.9,63.96,63.85,63.95,209000.0,41.6192,41.6583,41.5867,41.6518,209000.0
2010-03-22 15:55:00,63.95,64.04,63.94,64.0,308000.0,41.6518,41.7104,41.6453,41.6844,308000.0
2010-03-23 09:30:00,64.22,64.23,63.78,64.01,164400.0,41.8277,41.8342,41.5411,41.6909,164400.0
2010-03-23 09:35:00,64.02,64.43,64.0,64.29,171900.0,41.6974,41.9644,41.6844,41.8732,171900.0
2010-03-23 09:40:00,64.29,64.74,64.25,64.57,170100.0,41.8732,42.1663,41.8472,42.0556,170100.0
2010-03-23 09:45:00,64.55,64.66,64.42,64.57,109700.0,42.0426,42.1142,41.9579,42.0556,109700.0
2010-03-23 09:50:00,64.57,64.57,64.39,64.44,100600.0,42.0556,42.0556,41.9384,41.9709,100600.0
2010-03-23 09:55:00,64.43,64.68,64.37,64.64,110200.0,41.9644,42.1273,41.9253,42.1012,110200.0
2010-03-23 10:00:00,64.65,64.95,64.62,64.64,157500.0,42.1077,42.3031,42.0882,42.1012,157500.0
2010-03-23 10:05:00,64.62,64.89,64.52,64.89,203800.0,42.0882,42.264,42.023,42.264,203800.0
2010-03-23 10:10:00,64.89,65.05,64.89,64.92,184700.0,42.264,42.3682,42.264,42.2836,184700.0
2010-03-23 10:15:00,64.95,65.1,64.95,65.09,159600.0,42.3031,42.4008,42.3031,42.3943,159600.0
2010-03-23 10:20:00,65.09,65.31,65.08,65.31,196100.0,42.3943,42.5376,42.3878,42.5376,196100.0
2010-03-23 10:25:00,65.33,65.33,64.87,65.01,135800.0,42.5506,42.5506,42.251,42.3422,135800.0
2010-03-23 10:30:00,64.99,65.09,64.99,65.05,62300.0,42.3292,42.3943,42.3292,42.3682,62300.0
2010-03-23 10:35:00,65.06,65.06,64.84,64.91,88000.0,42.3748,42.3748,42.2315,42.2771,88000.0
2010-03-23 10:40:00,64.9,65.08,64.89,65.07,55700.0,42.2705,42.3878,42.264,42.3813,55700.0
2010-03-23 10:45:00,65.08,65.23,65.08,65.2,72200.0,42.3878,42.4855,42.3878,42.4659,72200.0
2010-03-23 10:50:00,65.2,65.2,65.02,65.07,76500.0,42.4659,42.4659,42.3487,42.3813,76500.0
2010-03-23 10:55:00,65.05,65.08,64.69,64.75,120100.0,42.3682,42.3878,42.1338,42.1729,120100.0
2010-03-23 11:00:00,64.73,64.77,64.45,64.47,92300.0,42.1598,42.1859,41.9775,41.9905,92300.0
2010-03-23 11:05:00,64.47,64.6,64.3,64.44,132500.0,41.9905,42.0752,41.8798,41.9709,132500.0
2010-03-23 11:10:00,64.44,64.57,64.36,64.55,101200.0,41.9709,42.0556,41.9188,42.0426,101200.0
2010-03-23 11:15:00,64.57,64.64,64.55,64.6,61000.0,42.0556,42.1012,42.0426,42.0752,61000.0
2010-03-23 11:20:00,64.61,64.64,64.51,64.63,80200.0,42.0817,42.1012,42.0165,42.0947,80200.0
2010-03-23 11:25:00,64.61,64.62,64.41,64.58,46000.0,42.0817,42.0882,41.9514,42.0621,46000.0
2010-03-23 11:30:00,64.59,64.69,64.57,64.65,40800.0,42.0686,42.1338,42.0556,42.1077,40800.0
2010-03-23 11:35:00,64.64,64.72,64.63,64.65,38600.0,42.1012,42.1533,42.0947,42.1077,38600.0
2010-03-23 11:40:00,64.65,64.72,64.55,64.62,42500.0,42.1077,42.1533,42.0426,42.0882,42500.0
2010-03-23 11:45:00,64.62,64.76,64.6,64.72,32200.0,42.0882,42.1794,42.0752,42.1533,32200.0
2010-03-23 11:50:00,64.71,64.72,64.62,64.63,35900.0,42.1468,42.1533,42.0882,42.0947,35900.0
2010-03-23 11:55:00,64.63,64.72,64.56,64.62,185400.0,42.0947,42.1533,42.0491,42.0882,185400.0
2010-03-23 12:00:00,64.62,64.63,64.53,64.53,45900.0,42.0882,42.0947,42.0296,42.0296,45900.0
2010-03-23 12:05:00,64.53,64.71,64.48,64.7,60500.0,42.0296,42.1468,41.997,42.1403,60500.0
2010-03-23 12:10:00,64.69,64.87,64.67,64.81,91100.0,42.1338,42.251,42.1207,42.2119,91100.0
2010-03-23 12:15:00,64.82,64.85,64.7,64.75,135400.0,42.2184,42.238,42.1403,42.1729,135400.0
2010-03-23 12:20:00,64.76,64.76,64.67,64.74,18100.0,42.1794,42.1794,42.1207,42.1663,18100.0
2010-03-23 12:25:00,64.74,64.78,64.69,64.78,24300.0,42.1663,42.1924,42.1338,42.1924,24300.0
2010-03-23 12:30:00,64.77,64.85,64.73,64.75,41500.0,42.1859,42.238,42.1598,42.1729,41500.0
2010-03-23 12:35:00,64.74,64.75,64.56,64.58,20900.0,42.1663,42.1729,42.0491,42.0621,20900.0
2010-03-23 12:40:00,64.6,64.68,64.59,64.66,16000.0,42.0752,42.1273,42.0686,42.1142,16000.0
2010-03-23 12:45:00,64.65,64.67,64.57,64.61,20900.0,42.1077,42.1207,42.0556,42.0817,20900.0
2010-03-23 12:50:00,64.62,64.66,64.6,64.6,29000.0,42.0882,42.1142,42.0752,42.0752,29000.0
2010-03-23 12:55:00,64.6,64.64,64.56,64.61,33800.0,42.0752,42.1012,42.0491,42.0817,33800.0
2010-03-23 13:00:00,64.61,64.68,64.61,64.64,22900.0,42.0817,42.1273,42.0817,42.1012,22900.0
2010-03-23 13:05:00,64.62,64.77,64.61,64.73,37300.0,42.0882,42.1859,42.0817,42.1598,37300.0
2010-03-23 13:10:00,64.72,64.74,64.65,64.67,23300.0,42.1533,42.1663,42.1077,42.1207,23300.0
2010-03-23 13:15:00,64.66,64.75,64.66,64.73,17000.0,42.1142,42.1729,42.1142,42.1598,17000.0
2010-03-23 13:20:00,64.73,64.78,64.71,64.72,41300.0,42.1598,42.1924,42.1468,42.1533,41300.0
2010-03-23 13:25:00,64.72,64.79,64.72,64.76,20000.0,42.1533,42.1989,42.1533,42.1794,20000.0
2010-03-23 13:30:00,64.77,64.79,64.74,64.78,20600.0,42.1859,42.1989,42.1663,42.1924,20600.0
2010-03-23 13:35:00,64.78,64.85,64.78,64.79,38300.0,42.1924,42.238,42.1924,42.1989,38300.0
2010-03-23 13:40:00,64.79,64.86,64.7,64.83,43800.0,42.1989,42.2445,42.1403,42.225,43800.0
2010-03-23 13:45:00,64.84,64.96,64.82,64.9,142600.0,42.2315,42.3096,42.2184,42.2705,142600.0
2010-03-23 13:50:00,64.89,64.93,64.88,64.89,27900.0,42.264,42.2901,42.2575,42.264,27900.0
2010-03-23 13:55:00,64.89,64.89,64.75,64.75,44200.0,42.264,42.264,42.1729,42.1729,44200.0
2010-03-23 14:00:00,64.75,64.77,64.61,64.65,55100.0,42.1729,42.1859,42.0817,42.1077,55100.0
2010-03-23 14:05:00,64.65,64.71,64.63,64.69,26900.0,42.1077,42.1468,42.0947,42.1338,26900.0
2010-03-23 14:10:00,64.7,64.8,64.67,64.78,25300.0,42.1403,42.2054,42.1207,42.1924,25300.0
2010-03-23 14:15:00,64.8,64.84,64.75,64.84,22200.0,42.2054,42.2315,42.1729,42.2315,22200.0
2010-03-23 14:20:00,64.83,64.9,64.82,64.85,42100.0,42.225,42.2705,42.2184,42.238,42100.0
2010-03-23 14:25:00,64.82,64.86,64.79,64.83,19200.0,42.2184,42.2445,42.1989,42.225,19200.0
2010-03-23 14:30:00,64.83,64.84,64.74,64.81,27000.0,42.225,42.2315,42.1663,42.2119,27000.0
2010-03-23 14:35:00,64.81,64.82,64.73,64.73,25400.0,42.2119,42.2184,42.1598,42.1598,25400.0
2010-03-23 14:40:00,64.74,64.85,64.72,64.83,34800.0,42.1663,42.238,42.1533,42.225,34800.0
2010-03-23 14:45:00,64.85,64.88,64.74,64.87,47600.0,42.238,42.2575,42.1663,42.251,47600.0
2010-03-23 14:50:00,64.88,64.88,64.74,64.76,49700.0,42.2575,42.2575,42.1663,42.1794,49700.0
2010-03-23 14:55:00,64.78,64.87,64.77,64.85,40000.0,42.1924,42.251,42.1859,42.238,40000.0
2010-03-23 15:00:00,64.86,64.87,64.81,64.81,37600.0,42.2445,42.251,42.2119,42.2119,37600.0
2010-03-23 15:05:00,64.8,65.04,64.77,64.98,161800.0,42.2054,42.3617,42.1859,42.3227,161800.0
2010-03-23 15:10:00,64.97,65.04,64.94,65.03,99900.0,42.3161,42.3617,42.2966,42.3552,99900.0
2010-03-23 15:15:00,65.01,65.07,64.98,65.04,92700.0,42.3422,42.3813,42.3227,42.3617,92700.0
2010-03-23 15:20:00,65.05,65.11,64.99,65.08,101600.0,42.3682,42.4073,42.3292,42.3878,101600.0
2010-03-23 15:25:00,65.07,65.11,65.01,65.02,83100.0,42.3813,42.4073,42.3422,42.3487,83100.0
2010-03-23 15:30:00,65.02,65.02,64.91,64.98,105100.0,42.3487,42.3487,42.2771,42.3227,105100.0
2010-03-23 15:35:00,64.99,65.1,64.98,65.03,106400.0,42.3292,42.4008,42.3227,42.3552,106400.0
2010-03-23 15:40:00,65.03,65.05,64.97,64.98,113600.0,42.3552,42.3682,42.3161,42.3227,113600.0
2010-03-23 15:45:00,64.98,65.0,64.96,64.99,115000.0,42.3227,42.3357,42.3096,42.3292,115000.0
2010-03-23 15:50:00,64.98,64.99,64.91,64.96,132600.0,42.3227,42.3292,42.2771,42.3096,132600.0
2010-03-23 15:55:00,64.97,65.06,64.96,64.99,170400.0,42.3161,42.3748,42.3096,42.3292,170400.0
2010-03-24 09:30:00,64.59,64.85,64.2,64.72,456600.0,42.0686,42.238,41.8146,42.1533,456600.0
2010-03-24 09:35:00,64.72,65.75,64.62,65.52,943200.0,42.1533,42.8242,42.0882,42.6744,943200.0
2010-03-24 09:40:00,65.52,65.75,65.28,65.55,555000.0,42.6744,42.8242,42.518,42.6939,555000.0
2010-03-24 09:45:00,65.56,65.85,65.5,65.85,250700.0,42.7004,42.8893,42.6613,42.8893,250700.0
2010-03-24 09:50:00,65.85,66.11,65.85,66.04,385500.0,42.8893,43.0586,42.8893,43.0131,385500.0
2010-03-24 09:55:00,66.07,66.18,65.81,66.01,246500.0,43.0326,43.1042,42.8632,42.9935,246500.0
2010-03-24 10:00:00,66.02,66.05,65.58,65.8,244600.0,43.0,43.0196,42.7134,42.8567,244600.0
2010-03-24 10:05:00,65.79,66.13,65.75,65.82,205400.0,42.8502,43.0717,42.8242,42.8698,205400.0
2010-03-24 10:10:00,65.83,66.17,65.81,65.96,157200.0,42.8763,43.0977,42.8632,42.9609,157200.0
2010-03-24 10:15:00,65.96,66.08,65.92,66.06,91000.0,42.9609,43.0391,42.9349,43.0261,91000.0
2010-03-24 10:20:00,66.05,66.22,65.75,65.84,204300.0,43.0196,43.1303,42.8242,42.8828,204300.0
2010-03-24 10:25:00,65.8,65.85,65.69,65.8,118500.0,42.8567,42.8893,42.7851,42.8567,118500.0
2010-03-24 10:30:00,65.79,66.03,65.55,66.0,287400.0,42.8502,43.0065,42.6939,42.987,287400.0
2010-03-24 10:35:00,66.0,66.1,65.93,65.95,130500.0,42.987,43.0521,42.9414,42.9544,130500.0
2010-03-24 10:40:00,65.94,66.1,65.89,65.93,133500.0,42.9479,43.0521,42.9154,42.9414,133500.0
2010-03-24 10:45:00,65.93,66.16,65.91,66.13,114100.0,42.9414,43.0912,42.9284,43.0717,114100.0
2010-03-24 10:50:00,66.13,66.13,65.95,66.06,83500.0,43.0717,43.0717,42.9544,43.0261,83500.0
2010-03-24 10:55:00,66.06,66.1,65.98,66.0,59100.0,43.0261,43.0521,42.974,42.987,59100.0
2010-03-24 11:00:00,66.0,66.03,65.82,65.86,76700.0,42.987,43.0065,42.8698,42.8958,76700.0
2010-03-24 11:05:00,65.85,65.86,65.7,65.74,142800.0,42.8893,42.8958,42.7916,42.8177,142800.0
2010-03-24 11:10:00,65.72,65.74,65.3,65.37,180800.0,42.8046,42.8177,42.5311,42.5767,180800.0
2010-03-24 11:15:00,65.37,65.47,65.12,65.44,238000.0,42.5767,42.6418,42.4138,42.6223,238000.0
2010-03-24 11:20:00,65.43,65.5,65.26,65.48,76500.0,42.6157,42.6613,42.505,42.6483,76500.0
2010-03-24 11:25:00,65.49,65.54,65.44,65.51,74700.0,42.6548,42.6874,42.6223,42.6679,74700.0
2010-03-24 11:30:00,65.53,65.6,65.51,65.59,47500.0,42.6809,42.7265,42.6679,42.72,47500.0
2010-03-24 11:35:00,65.59,65.78,65.57,65.73,141000.0,42.72,42.8437,42.7069,42.8111,141000.0
2010-03-24 11:40:00,65.73,65.73,65.59,65.59,43100.0,42.8111,42.8111,42.72,42.72,43100.0
2010-03-24 11:45:00,65.59,65.64,65.48,65.59,53700.0,42.72,42.7525,42.6483,42.72,53700.0
2010-03-24 11:50:00,65.58,65.66,65.57,65.63,22300.0,42.7134,42.7655,42.7069,42.746,22300.0
2010-03-24 11:55:00,65.63,65.68,65.59,65.6,54500.0,42.746,42.7786,42.72,42.7265,54500.0
2010-03-24 12:00:00,65.6,65.72,65.59,65.65,96500.0,42.7265,42.8046,42.72,42.759,96500.0
2010-03-24 12:05:00,65.65,65.68,65.55,65.55,58400.0,42.759,42.7786,42.6939,42.6939,58400.0
2010-03-24 12:10:00,65.55,65.56,65.39,65.47,58000.0,42.6939,42.7004,42.5897,42.6418,58000.0
2010-03-24 12:15:00,65.49,65.5,65.43,65.45,49300.0,42.6548,42.6613,42.6157,42.6288,49300.0
2010-03-24 12:20:00,65.44,65.52,65.42,65.5,55500.0,42.6223,42.6744,42.6092,42.6613,55500.0
2010-03-24 12:25:00,65.51,65.51,65.39,65.47,74200.0,42.6679,42.6679,42.5897,42.6418,74200.0
2010-03-24 12:30:00,65.46,65.54,65.45,65.45,78600.0,42.6353,42.6874,42.6288,42.6288,78600.0
2010-03-24 12:35:00,65.47,65.51,65.45,65.46,39100.0,42.6418,42.6679,42.6288,42.6353,39100.0
2010-03-24 12:40:00,65.46,65.46,65.35,65.38,63000.0,42.6353,42.6353,42.5636,42.5832,63000.0
2010-03-24 12:45:00,65.37,65.44,65.36,65.41,75100.0,42.5767,42.6223,42.5702,42.6027,75100.0
2010-03-24 12:50:00,65.41,65.48,65.37,65.45,83900.0,42.6027,42.6483,42.5767,42.6288,83900.0
2010-03-24 12:55:00,65.45,65.63,65.37,65.6,395100.0,42.6288,42.746,42.5767,42.7265,395100.0
2010-03-24 13:00:00,65.62,65.64,65.22,65.25,194500.0,42.7395,42.7525,42.479,42.4985,194500.0
2010-03-24 13:05:00,65.27,65.38,65.25,65.37,53800.0,42.5115,42.5832,42.4985,42.5767,53800.0
2010-03-24 13:10:00,65.37,65.54,65.34,65.51,88500.0,42.5767,42.6874,42.5571,42.6679,88500.0
2010-03-24 13:15:00,65.51,65.53,65.4,65.42,103800.0,42.6679,42.6809,42.5962,42.6092,103800.0
2010-03-24 13:20:00,65.4,65.48,65.36,65.44,43700.0,42.5962,42.6483,42.5702,42.6223,43700.0
2010-03-24 13:25:00,65.44,65.5,65.4,65.49,51000.0,42.6223,42.6613,42.5962,42.6548,51000.0
2010-03-24 13:30:00,65.48,65.51,65.46,65.47,44100.0,42.6483,42.6679,42.6353,42.6418,44100.0
2010-03-24 13:35:00,65.46,65.5,65.38,65.4,82300.0,42.6353,42.6613,42.5832,42.5962,82300.0
2010-03-24 13:40:00,65.4,65.4,65.32,65.32,45900.0,42.5962,42.5962,42.5441,42.5441,45900.0
2010-03-24 13:45:00,65.32,65.35,65.15,65.15,76300.0,42.5441,42.5636,42.4334,42.4334,76300.0
2010-03-24 13:50:00,65.15,65.19,65.09,65.18,91300.0,42.4334,42.4594,42.3943,42.4529,91300.0
2010-03-24 13:55:00,65.16,65.19,65.11,65.16,69400.0,42.4399,42.4594,42.4073,42.4399,69400.0
2010-03-24 14:00:00,65.16,65.18,65.12,65.16,83900.0,42.4399,42.4529,42.4138,42.4399,83900.0
2010-03-24 14:05:00,65.17,65.17,65.0,65.11,174200.0,42.4464,42.4464,42.3357,42.4073,174200.0
2010-03-24 14:10:00,65.1,65.32,65.09,65.31,70500.0,42.4008,42.5441,42.3943,42.5376,70500.0
2010-03-24 14:15:00,65.32,65.36,65.26,65.31,76100.0,42.5441,42.5702,42.505,42.5376,76100.0
2010-03-24 14:20:00,65.3,65.42,65.29,65.38,47100.0,42.5311,42.6092,42.5246,42.5832,47100.0
2010-03-24 14:25:00,65.39,65.44,65.35,65.37,96800.0,42.5897,42.6223,42.5636,42.5767,96800.0
2010-03-24 14:30:00,65.37,65.49,65.34,65.35,69200.0,42.5767,42.6548,42.5571,42.5636,69200.0
2010-03-24 14:35:00,65.34,65.42,65.26,65.34,66100.0,42.5571,42.6092,42.505,42.5571,66100.0
2010-03-24 14:40:00,65.33,65.36,65.25,65.36,26200.0,42.5506,42.5702,42.4985,42.5702,26200.0
2010-03-24 14:45:00,65.36,65.38,65.33,65.35,32400.0,42.5702,42.5832,42.5506,42.5636,32400.0
2010-03-24 14:50:00,65.34,65.39,65.26,65.31,43400.0,42.5571,42.5897,42.505,42.5376,43400.0
2010-03-24 14:55:00,65.31,65.33,65.22,65.29,55300.0,42.5376,42.5506,42.479,42.5246,55300.0
2010-03-24 15:00:00,65.27,65.42,65.21,65.33,159900.0,42.5115,42.6092,42.4725,42.5506,159900.0
2010-03-24 15:05:00,65.32,65.35,65.25,65.29,60300.0,42.5441,42.5636,42.4985,42.5246,60300.0
2010-03-24 15:10:00,65.29,65.3,65.08,65.11,91000.0,42.5246,42.5311,42.3878,42.4073,91000.0
2010-03-24 15:15:00,65.11,65.2,65.09,65.16,67300.0,42.4073,42.4659,42.3943,42.4399,67300.0
2010-03-24 15:20:00,65.17,65.24,65.14,65.23,51800.0,42.4464,42.492,42.4269,42.4855,51800.0
2010-03-24 15:25:00,65.23,65.27,65.2,65.27,72900.0,42.4855,42.5115,42.4659,42.5115,72900.0
2010-03-24 15:30:00,65.27,65.33,65.24,65.32,79800.0,42.5115,42.5506,42.492,42.5441,79800.0
2010-03-24 15:35:00,65.32,65.52,65.31,65.44,209900.0,42.5441,42.6744,42.5376,42.6223,209900.0
2010-03-24 15:40:00,65.44,65.44,65.31,65.42,100000.0,42.6223,42.6223,42.5376,42.6092,100000.0
2010-03-24 15:45:00,65.42,65.42,65.3,65.33,158300.0,42.6092,42.6092,42.5311,42.5506,158300.0
2010-03-24 15:50:00,65.34,65.34,65.09,65.15,341900.0,42.5571,42.5571,42.3943,42.4334,341900.0
2010-03-24 15:55:00,65.14,65.17,65.12,65.15,192100.0,42.4269,42.4464,42.4138,42.4334,192100.0
2010-03-25 09:30:00,65.67,65.68,65.25,65.3,114400.0,42.7721,42.7786,42.4985,42.5311,114400.0
2010-03-25 09:35:00,65.31,65.32,65.0,65.12,141800.0,42.5376,42.5441,42.3357,42.4138,141800.0
2010-03-25 09:40:00,65.1,65.33,65.05,65.06,107000.0,42.4008,42.5506,42.3682,42.3748,107000.0
2010-03-25 09:45:00,65.06,65.07,64.8,64.83,102500.0,42.3748,42.3813,42.2054,42.225,102500.0
2010-03-25 09:50:00,64.83,64.84,64.36,64.38,191600.0,42.225,42.2315,41.9188,41.9319,191600.0
2010-03-25 09:55:00,64.4,64.52,64.27,64.28,127700.0,41.9449,42.023,41.8602,41.8667,127700.0
2010-03-25 10:00:00,64.28,64.48,64.27,64.35,144200.0,41.8667,41.997,41.8602,41.9123,144200.0
2010-03-25 10:05:00,64.36,64.37,64.17,64.26,93200.0,41.9188,41.9253,41.7951,41.8537,93200.0
2010-03-25 10:10:00,64.26,64.45,64.22,64.32,70500.0,41.8537,41.9775,41.8277,41.8928,70500.0
2010-03-25 10:15:00,64.33,64.43,64.28,64.29,62800.0,41.8993,41.9644,41.8667,41.8732,62800.0
2010-03-25 10:20:00,64.31,64.49,64.29,64.31,49400.0,41.8863,42.0035,41.8732,41.8863,49400.0
2010-03-25 10:25:00,64.31,64.43,64.22,64.24,73200.0,41.8863,41.9644,41.8277,41.8407,73200.0
2010-03-25 10:30:00,64.25,64.5,64.22,64.46,114000.0,41.8472,42.01,41.8277,41.984,114000.0
2010-03-25 10:35:00,64.47,64.63,64.45,64.63,150600.0,41.9905,42.0947,41.9775,42.0947,150600.0
2010-03-25 10:40:00,64.61,64.77,64.53,64.54,151300.0,42.0817,42.1859,42.0296,42.0361,151300.0
2010-03-25 10:45:00,64.56,64.71,64.45,64.7,157300.0,42.0491,42.1468,41.9775,42.1403,157300.0
2010-03-25 10:50:00,64.7,64.75,64.46,64.46,55600.0,42.1403,42.1729,41.984,41.984,55600.0
2010-03-25 10:55:00,64.47,64.53,64.45,64.48,46600.0,41.9905,42.0296,41.9775,41.997,46600.0
2010-03-25 11:00:00,64.48,64.56,64.42,64.49,67000.0,41.997,42.0491,41.9579,42.0035,67000.0
2010-03-25 11:05:00,64.51,64.51,64.38,64.41,68100.0,42.0165,42.0165,41.9319,41.9514,68100.0
2010-03-25 11:10:00,64.4,64.44,64.38,64.44,67300.0,41.9449,41.9709,41.9319,41.9709,67300.0
2010-03-25 11:15:00,64.45,64.48,64.37,64.41,70800.0,41.9775,41.997,41.9253,41.9514,70800.0
2010-03-25 11:20:00,64.41,64.48,64.38,64.45,57400.0,41.9514,41.997,41.9319,41.9775,57400.0
2010-03-25 11:25:00,64.44,64.55,64.43,64.54,45600.0,41.9709,42.0426,41.9644,42.0361,45600.0
2010-03-25 11:30:00,64.54,64.69,64.51,64.6,79100.0,42.0361,42.1338,42.0165,42.0752,79100.0
2010-03-25 11:35:00,64.6,64.64,64.5,64.5,43200.0,42.0752,42.1012,42.01,42.01,43200.0
2010-03-25 11:40:00,64.5,64.58,64.5,64.57,47300.0,42.01,42.0621,42.01,42.0556,47300.0
2010-03-25 11:45:00,64.58,64.66,64.57,64.57,36200.0,42.0621,42.1142,42.0556,42.0556,36200.0
2010-03-25 11:50:00,64.56,64.57,64.44,64.46,63200.0,42.0491,42.0556,41.9709,41.984,63200.0
2010-03-25 11:55:00,64.46,64.5,64.42,64.5,63400.0,41.984,42.01,41.9579,42.01,63400.0
2010-03-25 12:00:00,64.49,64.54,64.45,64.45,32500.0,42.0035,42.0361,41.9775,41.9775,32500.0
2010-03-25 12:05:00,64.45,64.5,64.35,64.41,70200.0,41.9775,42.01,41.9123,41.9514,70200.0
2010-03-25 12:10:00,64.41,64.46,64.37,64.42,62500.0,41.9514,41.984,41.9253,41.9579,62500.0
2010-03-25 12:15:00,64.42,64.42,64.31,64.36,54100.0,41.9579,41.9579,41.8863,41.9188,54100.0
2010-03-25 12:20:00,64.37,64.41,64.31,64.33,19200.0,41.9253,41.9514,41.8863,41.8993,19200.0
2010-03-25 12:25:00,64.34,64.34,64.31,64.32,42900.0,41.9058,41.9058,41.8863,41.8928,42900.0
2010-03-25 12:30:00,64.32,64.33,64.26,64.28,32500.0,41.8928,41.8993,41.8537,41.8667,32500.0
2010-03-25 12:35:00,64.28,64.33,64.28,64.32,28800.0,41.8667,41.8993,41.8667,41.8928,28800.0
2010-03-25 12:40:00,64.33,64.35,64.26,64.27,43000.0,41.8993,41.9123,41.8537,41.8602,43000.0
2010-03-25 12:45:00,64.26,64.43,64.26,64.41,28700.0,41.8537,41.9644,41.8537,41.9514,28700.0
2010-03-25 12:50:00,64.41,64.45,64.4,64.45,27300.0,41.9514,41.9775,41.9449,41.9775,27300.0
2010-03-25 12:55:00,64.46,64.48,64.37,64.37,42800.0,41.984,41.997,41.9253,41.9253,42800.0
2010-03-25 13:00:00,64.37,64.38,64.32,64.34,33100.0,41.9253,41.9319,41.8928,41.9058,33100.0
2010-03-25 13:05:00,64.32,64.35,64.31,64.31,18800.0,41.8928,41.9123,41.8863,41.8863,18800.0
2010-03-25 13:10:00,64.31,64.34,64.28,64.29,27600.0,41.8863,41.9058,41.8667,41.8732,27600.0
2010-03-25 13:15:00,64.29,64.33,64.28,64.31,15800.0,41.8732,41.8993,41.8667,41.8863,15800.0
2010-03-25 13:20:00,64.32,64.32,64.25,64.28,48500.0,41.8928,41.8928,41.8472,41.8667,48500.0
2010-03-25 13:25:00,64.27,64.31,64.25,64.26,34100.0,41.8602,41.8863,41.8472,41.8537,34100.0
2010-03-25 13:30:00,64.25,64.25,64.15,64.17,53000.0,41.8472,41.8472,41.7821,41.7951,53000.0
2010-03-25 13:35:00,64.18,64.2,64.03,64.08,69900.0,41.8016,41.8146,41.7039,41.7365,69900.0
2010-03-25 13:40:00,64.09,64.09,63.9,63.9,129300.0,41.743,41.743,41.6192,41.6192,129300.0
2010-03-25 13:45:00,63.9,63.95,63.8,63.8,74700.0,41.6192,41.6518,41.5541,41.5541,74700.0
2010-03-25 13:50:00,63.8,63.82,63.53,63.53,139200.0,41.5541,41.5671,41.3782,41.3782,139200.0
2010-03-25 13:55:00,63.53,63.68,63.49,63.62,169700.0,41.3782,41.4759,41.3522,41.4369,169700.0
2010-03-25 14:00:00,63.62,63.69,63.57,63.6,91200.0,41.4369,41.4825,41.4043,41.4238,91200.0
2010-03-25 14:05:00,63.6,63.68,63.56,63.63,76700.0,41.4238,41.4759,41.3978,41.4434,76700.0
2010-03-25 14:10:00,63.62,63.74,63.6,63.72,67200.0,41.4369,41.515,41.4238,41.502,67200.0
2010-03-25 14:15:00,63.73,63.88,63.69,63.88,73800.0,41.5085,41.6062,41.4825,41.6062,73800.0
2010-03-25 14:20:00,63.87,63.88,63.66,63.7,61800.0,41.5997,41.6062,41.4629,41.489,61800.0
2010-03-25 14:25:00,63.68,63.7,63.51,63.54,63700.0,41.4759,41.489,41.3652,41.3848,63700.0
2010-03-25 14:30:00,63.52,63.62,63.5,63.54,45200.0,41.3717,41.4369,41.3587,41.3848,45200.0
2010-03-25 14:35:00,63.54,63.61,63.5,63.6,44100.0,41.3848,41.4303,41.3587,41.4238,44100.0
2010-03-25 14:40:00,63.59,63.59,63.45,63.46,74700.0,41.4173,41.4173,41.3261,41.3326,74700.0
2010-03-25 14:45:00,63.46,63.46,63.35,63.4,64500.0,41.3326,41.3326,41.261,41.2936,64500.0
2010-03-25 14:50:00,63.4,63.41,63.32,63.4,91300.0,41.2936,41.3001,41.2415,41.2936,91300.0
2010-03-25 14:55:00,63.39,63.6,63.35,63.37,49700.0,41.2871,41.4238,41.261,41.274,49700.0
2010-03-25 15:00:00,63.37,63.61,63.36,63.6,100800.0,41.274,41.4303,41.2675,41.4238,100800.0
2010-03-25 15:05:00,63.6,63.67,63.59,63.66,69800.0,41.4238,41.4694,41.4173,41.4629,69800.0
2010-03-25 15:10:00,63.66,63.67,63.63,63.65,53900.0,41.4629,41.4694,41.4434,41.4564,53900.0
2010-03-25 15:15:00,63.66,63.66,63.49,63.49,59300.0,41.4629,41.4629,41.3522,41.3522,59300.0
2010-03-25 15:20:00,63.48,63.57,63.47,63.55,85000.0,41.3457,41.4043,41.3392,41.3913,85000.0
2010-03-25 15:25:00,63.55,63.56,63.38,63.39,146000.0,41.3913,41.3978,41.2805,41.2871,146000.0
2010-03-25 15:30:00,63.39,63.43,63.21,63.26,169200.0,41.2871,41.3131,41.1698,41.2024,169200.0
2010-03-25 15:35:00,63.26,63.27,63.12,63.13,202600.0,41.2024,41.2089,41.1112,41.1177,202600.0
2010-03-25 15:40:00,63.12,63.13,62.96,63.03,280200.0,41.1112,41.1177,41.007,41.0526,280200.0
2010-03-25 15:45:00,63.02,63.02,62.81,62.83,277800.0,41.0461,41.0461,40.9093,40.9223,277800.0
2010-03-25 15:50:00,62.83,62.97,62.79,62.92,235200.0,40.9223,41.0135,40.8963,40.9809,235200.0
2010-03-25 15:55:00,62.92,62.95,62.82,62.94,263200.0,40.9809,41.0005,40.9158,40.994,263200.0
2010-03-26 09:30:00,63.35,63.35,63.15,63.16,90200.0,41.261,41.261,41.1307,41.1373,90200.0
2010-03-26 09:35:00,63.16,63.18,62.63,62.63,96200.0,41.1373,41.1503,40.7921,40.7921,96200.0
2010-03-26 09:40:00,62.66,62.72,62.55,62.55,106500.0,40.8116,40.8507,40.74,40.74,106500.0
2010-03-26 09:45:00,62.55,62.71,62.51,62.62,117200.0,40.74,40.8442,40.7139,40.7855,117200.0
2010-03-26 09:50:00,62.61,62.74,62.38,62.61,154000.0,40.779,40.8637,40.6292,40.779,154000.0
2010-03-26 09:55:00,62.56,62.74,62.44,62.54,90200.0,40.7465,40.8637,40.6683,40.7334,90200.0
2010-03-26 10:00:00,62.52,63.25,62.52,63.16,135700.0,40.7204,41.1959,40.7204,41.1373,135700.0
2010-03-26 10:05:00,63.14,63.23,62.96,63.02,76700.0,41.1242,41.1828,41.007,41.0461,76700.0
2010-03-26 10:10:00,63.0,63.24,62.97,63.15,75100.0,41.033,41.1894,41.0135,41.1307,75100.0
2010-03-26 10:15:00,63.15,63.34,63.13,63.21,96300.0,41.1307,41.2545,41.1177,41.1698,96300.0
2010-03-26 10:20:00,63.21,63.24,63.08,63.17,67400.0,41.1698,41.1894,41.0851,41.1438,67400.0
2010-03-26 10:25:00,63.2,63.28,62.94,63.05,73100.0,41.1633,41.2154,40.994,41.0656,73100.0
2010-03-26 10:30:00,63.05,63.2,63.02,63.13,90200.0,41.0656,41.1633,41.0461,41.1177,90200.0
2010-03-26 10:35:00,63.13,63.17,62.92,63.0,119400.0,41.1177,41.1438,40.9809,41.033,119400.0
2010-03-26 10:40:00,63.0,63.08,62.95,62.98,66600.0,41.033,41.0851,41.0005,41.02,66600.0
2010-03-26 10:45:00,62.99,63.05,62.94,63.02,60600.0,41.0265,41.0656,40.994,41.0461,60600.0
2010-03-26 10:50:00,63.03,63.18,63.01,63.17,54500.0,41.0526,41.1503,41.0396,41.1438,54500.0
2010-03-26 10:55:00,63.17,63.21,63.05,63.14,44000.0,41.1438,41.1698,41.0656,41.1242,44000.0
2010-03-26 11:00:00,63.15,63.18,63.04,63.18,38000.0,41.1307,41.1503,41.0591,41.1503,38000.0
2010-03-26 11:05:00,63.18,63.39,63.16,63.25,78700.0,41.1503,41.2871,41.1373,41.1959,78700.0
2010-03-26 11:10:00,63.25,63.27,63.16,63.21,30300.0,41.1959,41.2089,41.1373,41.1698,30300.0
2010-03-26 11:15:00,63.2,63.42,63.18,63.4,45900.0,41.1633,41.3066,41.1503,41.2936,45900.0
2010-03-26 11:20:00,63.39,63.43,63.29,63.37,83400.0,41.2871,41.3131,41.2219,41.274,83400.0
2010-03-26 11:25:00,63.35,63.4,63.29,63.37,37500.0,41.261,41.2936,41.2219,41.274,37500.0
2010-03-26 11:30:00,63.38,63.38,63.3,63.34,40500.0,41.2805,41.2805,41.2284,41.2545,40500.0
2010-03-26 11:35:00,63.34,63.36,63.16,63.16,29700.0,41.2545,41.2675,41.1373,41.1373,29700.0
2010-03-26 11:40:00,63.17,63.2,63.07,63.1,40800.0,41.1438,41.1633,41.0786,41.0982,40800.0
2010-03-26 11:45:00,63.1,63.12,63.01,63.02,67300.0,41.0982,41.1112,41.0396,41.0461,67300.0
2010-03-26 11:50:00,63.03,63.06,62.95,62.98,33700.0,41.0526,41.0721,41.0005,41.02,33700.0
2010-03-26 11:55:00,62.96,62.97,62.77,62.78,60800.0,41.007,41.0135,40.8832,40.8898,60800.0
2010-03-26 12:00:00,62.8,62.91,62.73,62.85,41400.0,40.9028,40.9744,40.8572,40.9353,41400.0
2010-03-26 12:05:00,62.86,62.99,62.86,62.95,32800.0,40.9419,41.0265,40.9419,41.0005,32800.0
2010-03-26 12:10:00,62.94,62.95,62.83,62.83,44500.0,40.994,41.0005,40.9223,40.9223,44500.0
2010-03-26 12:15:00,62.85,62.85,62.75,62.78,62800.0,40.9353,40.9353,40.8702,40.8898,62800.0
2010-03-26 12:20:00,62.77,62.8,62.59,62.69,95600.0,40.8832,40.9028,40.766,40.8311,95600.0
2010-03-26 12:25:00,62.7,62.7,62.58,62.64,47100.0,40.8376,40.8376,40.7595,40.7986,47100.0
2010-03-26 12:30:00,62.64,62.76,62.63,62.69,49100.0,40.7986,40.8767,40.7921,40.8311,49100.0
2010-03-26 12:35:00,62.7,62.75,62.59,62.71,41000.0,40.8376,40.8702,40.766,40.8442,41000.0
2010-03-26 12:40:00,62.72,62.81,62.68,62.8,17600.0,40.8507,40.9093,40.8246,40.9028,17600.0
2010-03-26 12:45:00,62.79,62.79,62.61,62.63,34200.0,40.8963,40.8963,40.779,40.7921,34200.0
2010-03-26 12:50:00,62.63,62.76,62.63,62.74,23700.0,40.7921,40.8767,40.7921,40.8637,23700.0
2010-03-26 12:55:00,62.73,62.74,62.6,62.67,40700.0,40.8572,40.8637,40.7725,40.8181,40700.0
2010-03-26 13:00:00,62.65,62.74,62.58,62.65,27700.0,40.8051,40.8637,40.7595,40.8051,27700.0
2010-03-26 13:05:00,62.66,62.68,62.39,62.43,100000.0,40.8116,40.8246,40.6357,40.6618,100000.0
2010-03-26 13:10:00,62.45,62.67,62.43,62.6,62400.0,40.6748,40.8181,40.6618,40.7725,62400.0
2010-03-26 13:15:00,62.6,62.64,62.56,62.59,41700.0,40.7725,40.7986,40.7465,40.766,41700.0
2010-03-26 13:20:00,62.6,62.62,62.55,62.57,40100.0,40.7725,40.7855,40.74,40.753,40100.0
2010-03-26 13:25:00,62.57,62.59,62.47,62.48,35800.0,40.753,40.766,40.6878,40.6944,35800.0
2010-03-26 13:30:00,62.48,62.48,62.41,62.43,38900.0,40.6944,40.6944,40.6488,40.6618,38900.0
2010-03-26 13:35:00,62.45,62.56,62.45,62.5,18300.0,40.6748,40.7465,40.6748,40.7074,18300.0
2010-03-26 13:40:00,62.5,62.59,62.47,62.58,27300.0,40.7074,40.766,40.6878,40.7595,27300.0
2010-03-26 13:45:00,62.59,62.59,62.51,62.51,28800.0,40.766,40.766,40.7139,40.7139,28800.0
2010-03-26 13:50:00,62.52,62.6,62.51,62.57,22100.0,40.7204,40.7725,40.7139,40.753,22100.0
2010-03-26 13:55:00,62.57,62.6,62.54,62.57,16700.0,40.753,40.7725,40.7334,40.753,16700.0
2010-03-26 14:00:00,62.55,62.59,62.47,62.53,38900.0,40.74,40.766,40.6878,40.7269,38900.0
2010-03-26 14:05:00,62.53,62.72,62.52,62.72,53600.0,40.7269,40.8507,40.7204,40.8507,53600.0
2010-03-26 14:10:00,62.72,62.72,62.63,62.7,36300.0,40.8507,40.8507,40.7921,40.8376,36300.0
2010-03-26 14:15:00,62.68,62.81,62.67,62.75,31000.0,40.8246,40.9093,40.8181,40.8702,31000.0
2010-03-26 14:20:00,62.75,62.81,62.66,62.78,27700.0,40.8702,40.9093,40.8116,40.8898,27700.0
2010-03-26 14:25:00,62.77,62.87,62.7,62.83,21800.0,40.8832,40.9484,40.8376,40.9223,21800.0
2010-03-26 14:30:00,62.83,62.86,62.78,62.83,21700.0,40.9223,40.9419,40.8898,40.9223,21700.0
2010-03-26 14:35:00,62.85,62.92,62.82,62.89,19000.0,40.9353,40.9809,40.9158,40.9614,19000.0
2010-03-26 14:40:00,62.89,62.93,62.83,62.84,21700.0,40.9614,40.9875,40.9223,40.9288,21700.0
2010-03-26 14:45:00,62.84,62.89,62.76,62.8,33000.0,40.9288,40.9614,40.8767,40.9028,33000.0
2010-03-26 14:50:00,62.79,62.92,62.75,62.9,21800.0,40.8963,40.9809,40.8702,40.9679,21800.0
2010-03-26 14:55:00,62.9,62.94,62.8,62.9,45700.0,40.9679,40.994,40.9028,40.9679,45700.0
2010-03-26 15:00:00,62.9,62.92,62.85,62.88,20400.0,40.9679,40.9809,40.9353,40.9549,20400.0
2010-03-26 15:05:00,62.86,62.97,62.83,62.84,61900.0,40.9419,41.0135,40.9223,40.9288,61900.0
2010-03-26 15:10:00,62.81,62.88,62.79,62.88,47700.0,40.9093,40.9549,40.8963,40.9549,47700.0
2010-03-26 15:15:00,62.88,62.88,62.83,62.86,44400.0,40.9549,40.9549,40.9223,40.9419,44400.0
2010-03-26 15:20:00,62.86,62.88,62.81,62.83,70300.0,40.9419,40.9549,40.9093,40.9223,70300.0
2010-03-26 15:25:00,62.84,62.91,62.8,62.86,100500.0,40.9288,40.9744,40.9028,40.9419,100500.0
2010-03-26 15:30:00,62.86,62.91,62.75,62.76,54100.0,40.9419,40.9744,40.8702,40.8767,54100.0
2010-03-26 15:35:00,62.76,62.91,62.75,62.91,92100.0,40.8767,40.9744,40.8702,40.9744,92100.0
2010-03-26 15:40:00,62.9,63.03,62.9,63.03,71100.0,40.9679,41.0526,40.9679,41.0526,71100.0
2010-03-26 15:45:00,63.02,63.03,62.91,63.02,91500.0,41.0461,41.0526,40.9744,41.0461,91500.0
2010-03-26 15:50:00,63.02,63.22,63.0,63.18,171500.0,41.0461,41.1763,41.033,41.1503,171500.0
2010-03-26 15:55:00,63.18,63.28,63.18,63.22,246800.0,41.1503,41.2154,41.1503,41.1763,246800.0
2010-03-29 09:30:00,63.63,63.94,63.51,63.85,184300.0,41.4434,41.6453,41.3652,41.5867,184300.0
2010-03-29 09:35:00,63.86,64.05,63.77,64.02,112200.0,41.5932,41.7169,41.5346,41.6974,112200.0
2010-03-29 09:40:00,64.0,64.22,63.98,64.12,99400.0,41.6844,41.8277,41.6713,41.7625,99400.0
2010-03-29 09:45:00,64.1,64.29,64.07,64.28,109700.0,41.7495,41.8732,41.73,41.8667,109700.0
2010-03-29 09:50:00,64.29,64.32,64.21,64.25,74100.0,41.8732,41.8928,41.8211,41.8472,74100.0
2010-03-29 09:55:00,64.27,64.31,64.08,64.1,93600.0,41.8602,41.8863,41.7365,41.7495,93600.0
2010-03-29 10:00:00,64.1,64.19,64.05,64.15,64100.0,41.7495,41.8081,41.7169,41.7821,64100.0
2010-03-29 10:05:00,64.16,64.3,64.16,64.28,39800.0,41.7886,41.8798,41.7886,41.8667,39800.0
2010-03-29 10:10:00,64.27,64.44,64.25,64.42,77100.0,41.8602,41.9709,41.8472,41.9579,77100.0
2010-03-29 10:15:00,64.45,64.62,64.43,64.6,192600.0,41.9775,42.0882,41.9644,42.0752,192600.0
2010-03-29 10:20:00,64.6,64.72,64.57,64.63,156100.0,42.0752,42.1533,42.0556,42.0947,156100.0
2010-03-29 10:25:00,64.63,64.83,64.62,64.81,132100.0,42.0947,42.225,42.0882,42.2119,132100.0
2010-03-29 10:30:00,64.81,64.82,64.58,64.72,125500.0,42.2119,42.2184,42.0621,42.1533,125500.0
2010-03-29 10:35:00,64.72,64.86,64.71,64.76,75700.0,42.1533,42.2445,42.1468,42.1794,75700.0
2010-03-29 10:40:00,64.75,64.85,64.74,64.82,143300.0,42.1729,42.238,42.1663,42.2184,143300.0
2010-03-29 10:45:00,64.83,64.89,64.79,64.87,77700.0,42.225,42.264,42.1989,42.251,77700.0
2010-03-29 10:50:00,64.87,64.87,64.79,64.87,107000.0,42.251,42.251,42.1989,42.251,107000.0
2010-03-29 10:55:00,64.86,64.9,64.81,64.86,114800.0,42.2445,42.2705,42.2119,42.2445,114800.0
2010-03-29 11:00:00,64.86,64.94,64.86,64.9,116300.0,42.2445,42.2966,42.2445,42.2705,116300.0
2010-03-29 11:05:00,64.9,64.94,64.87,64.92,123300.0,42.2705,42.2966,42.251,42.2836,123300.0
2010-03-29 11:10:00,64.92,64.97,64.87,64.89,93600.0,42.2836,42.3161,42.251,42.264,93600.0
2010-03-29 11:15:00,64.91,64.94,64.55,64.84,71300.0,42.2771,42.2966,42.0426,42.2315,71300.0
2010-03-29 11:20:00,64.83,64.85,64.74,64.78,64700.0,42.225,42.238,42.1663,42.1924,64700.0
2010-03-29 11:25:00,64.77,64.89,64.77,64.84,66000.0,42.1859,42.264,42.1859,42.2315,66000.0
2010-03-29 11:30:00,64.84,64.9,64.81,64.87,59400.0,42.2315,42.2705,42.2119,42.251,59400.0
2010-03-29 11:35:00,64.87,64.87,64.71,64.78,76400.0,42.251,42.251,42.1468,42.1924,76400.0
2010-03-29 11:40:00,64.79,64.84,64.78,64.79,53300.0,42.1989,42.2315,42.1924,42.1989,53300.0
2010-03-29 11:45:00,64.78,64.85,64.78,64.81,41500.0,42.1924,42.238,42.1924,42.2119,41500.0
2010-03-29 11:50:00,64.81,64.83,64.77,64.81,68800.0,42.2119,42.225,42.1859,42.2119,68800.0
2010-03-29 11:55:00,64.82,64.91,64.82,64.91,72700.0,42.2184,42.2771,42.2184,42.2771,72700.0
2010-03-29 12:00:00,64.9,64.9,64.82,64.9,43000.0,42.2705,42.2705,42.2184,42.2705,43000.0
2010-03-29 12:05:00,64.9,64.91,64.84,64.85,56100.0,42.2705,42.2771,42.2315,42.238,56100.0
2010-03-29 12:10:00,64.85,64.91,64.84,64.9,58100.0,42.238,42.2771,42.2315,42.2705,58100.0
2010-03-29 12:15:00,64.9,64.99,64.9,64.95,54700.0,42.2705,42.3292,42.2705,42.3031,54700.0
2010-03-29 12:20:00,64.95,64.96,64.81,64.83,53500.0,42.3031,42.3096,42.2119,42.225,53500.0
2010-03-29 12:25:00,64.82,64.86,64.75,64.85,38600.0,42.2184,42.2445,42.1729,42.238,38600.0
2010-03-29 12:30:00,64.86,64.98,64.84,64.85,79000.0,42.2445,42.3227,42.2315,42.238,79000.0
2010-03-29 12:35:00,64.86,64.9,64.76,64.78,32300.0,42.2445,42.2705,42.1794,42.1924,32300.0
2010-03-29 12:40:00,64.77,64.82,64.73,64.8,54800.0,42.1859,42.2184,42.1598,42.2054,54800.0
2010-03-29 12:45:00,64.79,64.88,64.77,64.85,19500.0,42.1989,42.2575,42.1859,42.238,19500.0
2010-03-29 12:50:00,64.85,64.91,64.81,64.9,30200.0,42.238,42.2771,42.2119,42.2705,30200.0
2010-03-29 12:55:00,64.9,64.96,64.87,64.89,41000.0,42.2705,42.3096,42.251,42.264,41000.0
2010-03-29 13:00:00,64.89,64.95,64.86,64.94,18300.0,42.264,42.3031,42.2445,42.2966,18300.0
2010-03-29 13:05:00,64.96,64.96,64.91,64.95,24100.0,42.3096,42.3096,42.2771,42.3031,24100.0
2010-03-29 13:10:00,64.94,64.98,64.93,64.96,40800.0,42.2966,42.3227,42.2901,42.3096,40800.0
2010-03-29 13:15:00,64.95,64.97,64.92,64.95,52300.0,42.3031,42.3161,42.2836,42.3031,52300.0
2010-03-29 13:20:00,64.95,64.99,64.9,64.94,39600.0,42.3031,42.3292,42.2705,42.2966,39600.0
2010-03-29 13:25:00,64.94,64.99,64.85,64.86,23200.0,42.2966,42.3292,42.238,42.2445,23200.0
2010-03-29 13:30:00,64.86,64.92,64.83,64.84,25100.0,42.2445,42.2836,42.225,42.2315,25100.0
2010-03-29 13:35:00,64.85,64.89,64.83,64.84,46800.0,42.238,42.264,42.225,42.2315,46800.0
2010-03-29 13:40:00,64.85,64.85,64.73,64.77,33600.0,42.238,42.238,42.1598,42.1859,33600.0
2010-03-29 13:45:00,64.77,64.77,64.69,64.74,49600.0,42.1859,42.1859,42.1338,42.1663,49600.0
2010-03-29 13:50:00,64.74,64.81,64.73,64.79,33200.0,42.1663,42.2119,42.1598,42.1989,33200.0
2010-03-29 13:55:00,64.78,64.81,64.7,64.75,28500.0,42.1924,42.2119,42.1403,42.1729,28500.0
2010-03-29 14:00:00,64.74,64.75,64.62,64.7,72600.0,42.1663,42.1729,42.0882,42.1403,72600.0
2010-03-29 14:05:00,64.7,64.76,64.65,64.69,23300.0,42.1403,42.1794,42.1077,42.1338,23300.0
2010-03-29 14:10:00,64.7,64.72,64.63,64.68,29900.0,42.1403,42.1533,42.0947,42.1273,29900.0
2010-03-29 14:15:00,64.69,64.69,64.58,64.59,20100.0,42.1338,42.1338,42.0621,42.0686,20100.0
2010-03-29 14:20:00,64.58,64.59,64.52,64.57,47200.0,42.0621,42.0686,42.023,42.0556,47200.0
2010-03-29 14:25:00,64.58,64.66,64.53,64.66,49000.0,42.0621,42.1142,42.0296,42.1142,49000.0
2010-03-29 14:30:00,64.64,64.74,64.53,64.55,117000.0,42.1012,42.1663,42.0296,42.0426,117000.0
2010-03-29 14:35:00,64.56,64.73,64.55,64.67,71800.0,42.0491,42.1598,42.0426,42.1207,71800.0
2010-03-29 14:40:00,64.67,64.73,64.65,64.71,43300.0,42.1207,42.1598,42.1077,42.1468,43300.0
2010-03-29 14:45:00,64.71,64.77,64.71,64.74,23200.0,42.1468,42.1859,42.1468,42.1663,23200.0
2010-03-29 14:50:00,64.74,64.74,64.69,64.7,32700.0,42.1663,42.1663,42.1338,42.1403,32700.0
2010-03-29 14:55:00,64.71,64.72,64.67,64.71,31900.0,42.1468,42.1533,42.1207,42.1468,31900.0
2010-03-29 15:00:00,64.7,64.74,64.65,64.66,34000.0,42.1403,42.1663,42.1077,42.1142,34000.0
2010-03-29 15:05:00,64.67,64.71,64.64,64.69,31600.0,42.1207,42.1468,42.1012,42.1338,31600.0
2010-03-29 15:10:00,64.69,64.78,64.68,64.76,44700.0,42.1338,42.1924,42.1273,42.1794,44700.0
2010-03-29 15:15:00,64.72,64.76,64.63,64.63,50300.0,42.1533,42.1794,42.0947,42.0947,50300.0
2010-03-29 15:20:00,64.64,64.67,64.55,64.56,84700.0,42.1012,42.1207,42.0426,42.0491,84700.0
2010-03-29 15:25:00,64.57,64.65,64.55,64.62,58900.0,42.0556,42.1077,42.0426,42.0882,58900.0
2010-03-29 15:30:00,64.61,64.73,64.6,64.62,79900.0,42.0817,42.1598,42.0752,42.0882,79900.0
2010-03-29 15:35:00,64.61,64.62,64.54,64.54,72100.0,42.0817,42.0882,42.0361,42.0361,72100.0
2010-03-29 15:40:00,64.54,64.59,64.52,64.56,90200.0,42.0361,42.0686,42.023,42.0491,90200.0
2010-03-29 15:45:00,64.56,64.57,64.48,64.56,141100.0,42.0491,42.0556,41.997,42.0491,141100.0
2010-03-29 15:50:00,64.56,64.58,64.51,64.51,167000.0,42.0491,42.0621,42.0165,42.0165,167000.0
2010-03-29 15:55:00,64.51,64.56,63.87,64.56,145400.0,42.0165,42.0491,41.5997,42.0491,145400.0
2010-03-30 09:30:00,64.67,65.0,64.21,64.27,92400.0,42.1207,42.3357,41.8211,41.8602,92400.0
2010-03-30 09:35:00,64.25,64.33,63.91,63.95,76500.0,41.8472,41.8993,41.6257,41.6518,76500.0
2010-03-30 09:40:00,63.97,64.07,63.92,63.94,46600.0,41.6648,41.73,41.6323,41.6453,46600.0
2010-03-30 09:45:00,63.95,64.16,63.92,64.11,77500.0,41.6518,41.7886,41.6323,41.756,77500.0
2010-03-30 09:50:00,64.12,64.35,64.08,64.21,68500.0,41.7625,41.9123,41.7365,41.8211,68500.0
2010-03-30 09:55:00,64.19,64.3,64.05,64.16,38400.0,41.8081,41.8798,41.7169,41.7886,38400.0
2010-03-30 10:00:00,64.17,64.35,64.1,64.26,50700.0,41.7951,41.9123,41.7495,41.8537,50700.0
2010-03-30 10:05:00,64.24,64.44,64.24,64.42,36700.0,41.8407,41.9709,41.8407,41.9579,36700.0
2010-03-30 10:10:00,64.4,64.54,64.38,64.52,43600.0,41.9449,42.0361,41.9319,42.023,43600.0
2010-03-30 10:15:00,64.52,64.52,64.25,64.28,28300.0,42.023,42.023,41.8472,41.8667,28300.0
2010-03-30 10:20:00,64.29,64.29,64.11,64.22,40900.0,41.8732,41.8732,41.756,41.8277,40900.0
2010-03-30 10:25:00,64.24,64.32,64.19,64.2,37800.0,41.8407,41.8928,41.8081,41.8146,37800.0
2010-03-30 10:30:00,64.2,64.3,64.15,64.3,53600.0,41.8146,41.8798,41.7821,41.8798,53600.0
2010-03-30 10:35:00,64.29,64.32,64.22,64.26,64000.0,41.8732,41.8928,41.8277,41.8537,64000.0
2010-03-30 10:40:00,64.27,64.3,64.2,64.25,51600.0,41.8602,41.8798,41.8146,41.8472,51600.0
2010-03-30 10:45:00,64.25,64.26,64.17,64.22,36200.0,41.8472,41.8537,41.7951,41.8277,36200.0
2010-03-30 10:50:00,64.21,64.36,64.2,64.35,59200.0,41.8211,41.9188,41.8146,41.9123,59200.0
2010-03-30 10:55:00,64.34,64.47,64.34,64.45,28200.0,41.9058,41.9905,41.9058,41.9775,28200.0
2010-03-30 11:00:00,64.43,64.44,64.2,64.22,22200.0,41.9644,41.9709,41.8146,41.8277,22200.0
2010-03-30 11:05:00,64.21,64.21,64.09,64.12,43100.0,41.8211,41.8211,41.743,41.7625,43100.0
2010-03-30 11:10:00,64.11,64.11,64.01,64.08,36300.0,41.756,41.756,41.6909,41.7365,36300.0
2010-03-30 11:15:00,64.09,64.18,64.04,64.12,28300.0,41.743,41.8016,41.7104,41.7625,28300.0
2010-03-30 11:20:00,64.1,64.1,63.84,63.87,67200.0,41.7495,41.7495,41.5802,41.5997,67200.0
2010-03-30 11:25:00,63.87,64.09,63.85,64.02,35700.0,41.5997,41.743,41.5867,41.6974,35700.0
2010-03-30 11:30:00,64.04,64.14,64.04,64.14,28600.0,41.7104,41.7755,41.7104,41.7755,28600.0
2010-03-30 11:35:00,64.14,64.19,64.08,64.17,41600.0,41.7755,41.8081,41.7365,41.7951,41600.0
2010-03-30 11:40:00,64.15,64.27,64.15,64.21,18000.0,41.7821,41.8602,41.7821,41.8211,18000.0
2010-03-30 11:45:00,64.23,64.29,64.21,64.23,27400.0,41.8342,41.8732,41.8211,41.8342,27400.0
2010-03-30 11:50:00,64.24,64.24,64.12,64.14,23500.0,41.8407,41.8407,41.7625,41.7755,23500.0
2010-03-30 11:55:00,64.14,64.18,64.12,64.16,15900.0,41.7755,41.8016,41.7625,41.7886,15900.0
2010-03-30 12:00:00,64.17,64.23,64.17,64.21,40600.0,41.7951,41.8342,41.7951,41.8211,40600.0
2010-03-30 12:05:00,64.2,64.29,64.17,64.25,19500.0,41.8146,41.8732,41.7951,41.8472,19500.0
2010-03-30 12:10:00,64.25,64.26,64.18,64.23,25700.0,41.8472,41.8537,41.8016,41.8342,25700.0
2010-03-30 12:15:00,64.26,64.28,64.16,64.2,18600.0,41.8537,41.8667,41.7886,41.8146,18600.0
2010-03-30 12:20:00,64.2,64.28,64.2,64.24,17400.0,41.8146,41.8667,41.8146,41.8407,17400.0
2010-03-30 12:25:00,64.26,64.42,64.21,64.41,44400.0,41.8537,41.9579,41.8211,41.9514,44400.0
2010-03-30 12:30:00,64.4,64.47,64.38,64.44,21800.0,41.9449,41.9905,41.9319,41.9709,21800.0
2010-03-30 12:35:00,64.44,64.44,64.34,64.34,18800.0,41.9709,41.9709,41.9058,41.9058,18800.0
2010-03-30 12:40:00,64.33,64.38,64.3,64.36,17500.0,41.8993,41.9319,41.8798,41.9188,17500.0
2010-03-30 12:45:00,64.38,64.41,64.24,64.25,19600.0,41.9319,41.9514,41.8407,41.8472,19600.0
2010-03-30 12:50:00,64.26,64.27,64.22,64.25,19500.0,41.8537,41.8602,41.8277,41.8472,19500.0
2010-03-30 12:55:00,64.24,64.29,64.23,64.27,26100.0,41.8407,41.8732,41.8342,41.8602,26100.0
2010-03-30 13:00:00,64.26,64.29,64.22,64.26,25400.0,41.8537,41.8732,41.8277,41.8537,25400.0
2010-03-30 13:05:00,64.26,64.3,64.22,64.27,69000.0,41.8537,41.8798,41.8277,41.8602,69000.0
2010-03-30 13:10:00,64.26,64.26,64.2,64.22,23900.0,41.8537,41.8537,41.8146,41.8277,23900.0
2010-03-30 13:15:00,64.21,64.28,64.21,64.25,24500.0,41.8211,41.8667,41.8211,41.8472,24500.0
2010-03-30 13:20:00,64.25,64.29,64.12,64.12,15900.0,41.8472,41.8732,41.7625,41.7625,15900.0
2010-03-30 13:25:00,64.11,64.16,64.06,64.14,16800.0,41.756,41.7886,41.7234,41.7755,16800.0
2010-03-30 13:30:00,64.13,64.17,64.13,64.14,30800.0,41.769,41.7951,41.769,41.7755,30800.0
2010-03-30 13:35:00,64.15,64.15,64.1,64.11,21300.0,41.7821,41.7821,41.7495,41.756,21300.0
2010-03-30 13:40:00,64.1,64.13,64.06,64.06,19400.0,41.7495,41.769,41.7234,41.7234,19400.0
2010-03-30 13:45:00,64.05,64.13,64.05,64.11,18900.0,41.7169,41.769,41.7169,41.756,18900.0
2010-03-30 13:50:00,64.12,64.2,64.12,64.19,14700.0,41.7625,41.8146,41.7625,41.8081,14700.0
2010-03-30 13:55:00,64.2,64.24,64.18,64.21,11500.0,41.8146,41.8407,41.8016,41.8211,11500.0
2010-03-30 14:00:00,64.21,64.25,64.17,64.22,68800.0,41.8211,41.8472,41.7951,41.8277,68800.0
2010-03-30 14:05:00,64.22,64.22,64.07,64.12,37400.0,41.8277,41.8277,41.73,41.7625,37400.0
2010-03-30 14:10:00,64.12,64.18,64.11,64.12,16800.0,41.7625,41.8016,41.756,41.7625,16800.0
2010-03-30 14:15:00,64.12,64.19,64.1,64.14,23600.0,41.7625,41.8081,41.7495,41.7755,23600.0
2010-03-30 14:20:00,64.14,64.18,64.14,64.15,23500.0,41.7755,41.8016,41.7755,41.7821,23500.0
2010-03-30 14:25:00,64.15,64.21,64.13,64.2,18000.0,41.7821,41.8211,41.769,41.8146,18000.0
2010-03-30 14:30:00,64.2,64.3,64.17,64.29,16000.0,41.8146,41.8798,41.7951,41.8732,16000.0
2010-03-30 14:35:00,64.28,64.34,64.26,64.29,43900.0,41.8667,41.9058,41.8537,41.8732,43900.0
2010-03-30 14:40:00,64.28,64.32,64.17,64.18,39600.0,41.8667,41.8928,41.7951,41.8016,39600.0
2010-03-30 14:45:00,64.18,64.24,64.18,64.23,19300.0,41.8016,41.8407,41.8016,41.8342,19300.0
2010-03-30 14:50:00,64.22,64.27,64.21,64.24,14600.0,41.8277,41.8602,41.8211,41.8407,14600.0
2010-03-30 14:55:00,64.23,64.33,64.21,64.21,28400.0,41.8342,41.8993,41.8211,41.8211,28400.0
2010-03-30 15:00:00,64.21,64.32,64.21,64.29,36300.0,41.8211,41.8928,41.8211,41.8732,36300.0
2010-03-30 15:05:00,64.29,64.29,64.22,64.24,31300.0,41.8732,41.8732,41.8277,41.8407,31300.0
2010-03-30 15:10:00,64.25,64.31,64.22,64.3,45300.0,41.8472,41.8863,41.8277,41.8798,45300.0
2010-03-30 15:15:00,64.29,64.35,64.27,64.29,62200.0,41.8732,41.9123,41.8602,41.8732,62200.0
2010-03-30 15:20:00,64.28,64.33,64.21,64.32,95200.0,41.8667,41.8993,41.8211,41.8928,95200.0
2010-03-30 15:25:00,64.32,64.39,64.31,64.36,38900.0,41.8928,41.9384,41.8863,41.9188,38900.0
2010-03-30 15:30:00,64.36,64.43,64.35,64.4,67600.0,41.9188,41.9644,41.9123,41.9449,67600.0
2010-03-30 15:35:00,64.4,64.44,64.37,64.37,80500.0,41.9449,41.9709,41.9253,41.9253,80500.0
2010-03-30 15:40:00,64.38,64.49,64.37,64.42,60400.0,41.9319,42.0035,41.9253,41.9579,60400.0
2010-03-30 15:45:00,64.41,64.42,64.33,64.41,78600.0,41.9514,41.9579,41.8993,41.9514,78600.0
2010-03-30 15:50:00,64.4,64.41,64.32,64.32,60000.0,41.9449,41.9514,41.8928,41.8928,60000.0
2010-03-30 15:55:00,64.33,64.38,64.28,64.37,110300.0,41.8993,41.9319,41.8667,41.9253,110300.0
2010-03-31 09:30:00,64.59,64.93,64.59,64.74,107700.0,42.0686,42.2901,42.0686,42.1663,107700.0
2010-03-31 09:35:00,64.74,64.9,64.62,64.88,58600.0,42.1663,42.2705,42.0882,42.2575,58600.0
2010-03-31 09:40:00,64.88,64.94,64.57,64.69,83200.0,42.2575,42.2966,42.0556,42.1338,83200.0
2010-03-31 09:45:00,64.71,64.72,64.4,64.44,74000.0,42.1468,42.1533,41.9449,41.9709,74000.0
2010-03-31 09:50:00,64.44,64.59,64.4,64.58,31100.0,41.9709,42.0686,41.9449,42.0621,31100.0
2010-03-31 09:55:00,64.59,64.7,64.5,64.64,43500.0,42.0686,42.1403,42.01,42.1012,43500.0
2010-03-31 10:00:00,64.64,64.79,64.62,64.78,36800.0,42.1012,42.1989,42.0882,42.1924,36800.0
2010-03-31 10:05:00,64.8,64.89,64.73,64.81,40500.0,42.2054,42.264,42.1598,42.2119,40500.0
2010-03-31 10:10:00,64.81,64.81,64.52,64.57,39600.0,42.2119,42.2119,42.023,42.0556,39600.0
2010-03-31 10:15:00,64.57,64.75,64.52,64.69,36400.0,42.0556,42.1729,42.023,42.1338,36400.0
2010-03-31 10:20:00,64.71,64.93,64.7,64.89,82100.0,42.1468,42.2901,42.1403,42.264,82100.0
2010-03-31 10:25:00,64.9,65.08,64.89,65.02,112400.0,42.2705,42.3878,42.264,42.3487,112400.0
2010-03-31 10:30:00,65.0,65.04,64.82,65.02,70100.0,42.3357,42.3617,42.2184,42.3487,70100.0
2010-03-31 10:35:00,65.02,65.07,64.97,65.03,123200.0,42.3487,42.3813,42.3161,42.3552,123200.0
2010-03-31 10:40:00,65.01,65.04,64.74,64.75,108900.0,42.3422,42.3617,42.1663,42.1729,108900.0
2010-03-31 10:45:00,64.75,64.77,64.62,64.72,77400.0,42.1729,42.1859,42.0882,42.1533,77400.0
2010-03-31 10:50:00,64.7,64.73,64.59,64.65,46300.0,42.1403,42.1598,42.0686,42.1077,46300.0
2010-03-31 10:55:00,64.64,64.69,64.52,64.63,46300.0,42.1012,42.1338,42.023,42.0947,46300.0
2010-03-31 11:00:00,64.63,64.64,64.53,64.6,60600.0,42.0947,42.1012,42.0296,42.0752,60600.0
2010-03-31 11:05:00,64.6,64.79,64.6,64.79,69300.0,42.0752,42.1989,42.0752,42.1989,69300.0
2010-03-31 11:10:00,64.79,64.94,64.76,64.91,41000.0,42.1989,42.2966,42.1794,42.2771,41000.0
2010-03-31 11:15:00,64.91,64.94,64.86,64.9,28200.0,42.2771,42.2966,42.2445,42.2705,28200.0
2010-03-31 11:20:00,64.9,64.94,64.81,64.92,22900.0,42.2705,42.2966,42.2119,42.2836,22900.0
2010-03-31 11:25:00,64.94,65.02,64.91,65.0,43100.0,42.2966,42.3487,42.2771,42.3357,43100.0
2010-03-31 11:30:00,65.0,65.02,64.94,64.97,30600.0,42.3357,42.3487,42.2966,42.3161,30600.0
2010-03-31 11:35:00,64.99,65.07,64.98,65.07,26500.0,42.3292,42.3813,42.3227,42.3813,26500.0
2010-03-31 11:40:00,65.07,65.11,65.03,65.04,37700.0,42.3813,42.4073,42.3552,42.3617,37700.0
2010-03-31 11:45:00,65.03,65.05,64.99,65.03,18900.0,42.3552,42.3682,42.3292,42.3552,18900.0
2010-03-31 11:50:00,65.04,65.05,64.97,64.98,27600.0,42.3617,42.3682,42.3161,42.3227,27600.0
2010-03-31 11:55:00,64.97,65.03,64.95,64.99,20600.0,42.3161,42.3552,42.3031,42.3292,20600.0
2010-03-31 12:00:00,64.99,65.03,64.89,64.9,49500.0,42.3292,42.3552,42.264,42.2705,49500.0
2010-03-31 12:05:00,64.92,64.94,64.88,64.9,29800.0,42.2836,42.2966,42.2575,42.2705,29800.0
2010-03-31 12:10:00,64.89,64.92,64.87,64.88,40100.0,42.264,42.2836,42.251,42.2575,40100.0
2010-03-31 12:15:00,64.88,64.95,64.87,64.94,46100.0,42.2575,42.3031,42.251,42.2966,46100.0
2010-03-31 12:20:00,64.93,65.08,64.92,65.08,44400.0,42.2901,42.3878,42.2836,42.3878,44400.0
2010-03-31 12:25:00,65.08,65.16,65.01,65.01,37800.0,42.3878,42.4399,42.3422,42.3422,37800.0
2010-03-31 12:30:00,65.0,65.0,64.93,64.99,23500.0,42.3357,42.3357,42.2901,42.3292,23500.0
2010-03-31 12:35:00,65.01,65.08,65.0,65.04,33000.0,42.3422,42.3878,42.3357,42.3617,33000.0
2010-03-31 12:40:00,65.07,65.11,64.97,64.98,41700.0,42.3813,42.4073,42.3161,42.3227,41700.0
2010-03-31 12:45:00,65.0,65.04,64.88,64.93,27500.0,42.3357,42.3617,42.2575,42.2901,27500.0
2010-03-31 12:50:00,64.92,64.92,64.84,64.89,34600.0,42.2836,42.2836,42.2315,42.264,34600.0
2010-03-31 12:55:00,64.89,64.9,64.76,64.81,32900.0,42.264,42.2705,42.1794,42.2119,32900.0
2010-03-31 13:00:00,64.81,64.82,64.76,64.79,30900.0,42.2119,42.2184,42.1794,42.1989,30900.0
2010-03-31 13:05:00,64.79,64.9,64.79,64.85,30100.0,42.1989,42.2705,42.1989,42.238,30100.0
2010-03-31 13:10:00,64.84,64.9,64.83,64.9,50000.0,42.2315,42.2705,42.225,42.2705,50000.0
2010-03-31 13:15:00,64.89,64.96,64.85,64.92,22700.0,42.264,42.3096,42.238,42.2836,22700.0
2010-03-31 13:20:00,64.91,64.95,64.87,64.92,33000.0,42.2771,42.3031,42.251,42.2836,33000.0
2010-03-31 13:25:00,64.92,64.92,64.82,64.85,48900.0,42.2836,42.2836,42.2184,42.238,48900.0
2010-03-31 13:30:00,64.84,64.85,64.78,64.8,70300.0,42.2315,42.238,42.1924,42.2054,70300.0
2010-03-31 13:35:00,64.79,64.89,64.79,64.81,31400.0,42.1989,42.264,42.1989,42.2119,31400.0
2010-03-31 13:40:00,64.79,64.88,64.79,64.83,47000.0,42.1989,42.2575,42.1989,42.225,47000.0
2010-03-31 13:45:00,64.82,64.89,64.82,64.87,30400.0,42.2184,42.264,42.2184,42.251,30400.0
2010-03-31 13:50:00,64.86,64.88,64.8,64.86,35700.0,42.2445,42.2575,42.2054,42.2445,35700.0
2010-03-31 13:55:00,64.85,64.87,64.8,64.82,46400.0,42.238,42.251,42.2054,42.2184,46400.0
2010-03-31 14:00:00,64.82,64.91,64.82,64.88,51400.0,42.2184,42.2771,42.2184,42.2575,51400.0
2010-03-31 14:05:00,64.87,64.96,64.85,64.9,40300.0,42.251,42.3096,42.238,42.2705,40300.0
2010-03-31 14:10:00,64.9,64.9,64.84,64.85,32400.0,42.2705,42.2705,42.2315,42.238,32400.0
2010-03-31 14:15:00,64.85,64.86,64.82,64.83,27000.0,42.238,42.2445,42.2184,42.225,27000.0
2010-03-31 14:20:00,64.82,64.91,64.8,64.9,32700.0,42.2184,42.2771,42.2054,42.2705,32700.0
2010-03-31 14:25:00,64.92,64.94,64.87,64.91,39700.0,42.2836,42.2966,42.251,42.2771,39700.0
2010-03-31 14:30:00,64.9,64.92,64.81,64.82,103100.0,42.2705,42.2836,42.2119,42.2184,103100.0
2010-03-31 14:35:00,64.82,64.88,64.82,64.84,25900.0,42.2184,42.2575,42.2184,42.2315,25900.0
2010-03-31 14:40:00,64.83,64.87,64.81,64.85,30900.0,42.225,42.251,42.2119,42.238,30900.0
2010-03-31 14:45:00,64.83,64.86,64.78,64.78,49600.0,42.225,42.2445,42.1924,42.1924,49600.0
2010-03-31 14:50:00,64.78,64.83,64.75,64.79,52600.0,42.1924,42.225,42.1729,42.1989,52600.0
2010-03-31 14:55:00,64.79,64.83,64.74,64.78,34500.0,42.1989,42.225,42.1663,42.1924,34500.0
2010-03-31 15:00:00,64.77,64.78,64.65,64.65,51100.0,42.1859,42.1924,42.1077,42.1077,51100.0
2010-03-31 15:05:00,64.66,64.67,64.54,64.55,121700.0,42.1142,42.1207,42.0361,42.0426,121700.0
2010-03-31 15:10:00,64.56,64.57,64.47,64.49,53200.0,42.0491,42.0556,41.9905,42.0035,53200.0
2010-03-31 15:15:00,64.49,64.5,64.35,64.41,108400.0,42.0035,42.01,41.9123,41.9514,108400.0
2010-03-31 15:20:00,64.42,64.43,64.31,64.34,67500.0,41.9579,41.9644,41.8863,41.9058,67500.0
2010-03-31 15:25:00,64.33,64.54,64.33,64.54,63900.0,41.8993,42.0361,41.8993,42.0361,63900.0
2010-03-31 15:30:00,64.53,64.55,64.47,64.51,51200.0,42.0296,42.0426,41.9905,42.0165,51200.0
2010-03-31 15:35:00,64.49,64.53,64.41,64.46,54300.0,42.0035,42.0296,41.9514,41.984,54300.0
2010-03-31 15:40:00,64.45,64.51,64.44,64.44,64400.0,41.9775,42.0165,41.9709,41.9709,64400.0
2010-03-31 15:45:00,64.45,64.45,64.3,64.32,139400.0,41.9775,41.9775,41.8798,41.8928,139400.0
2010-03-31 15:50:00,64.32,64.52,64.3,64.48,139000.0,41.8928,42.023,41.8798,41.997,139000.0
2010-03-31 15:55:00,64.48,64.56,64.44,64.45,146300.0,41.997,42.0491,41.9709,41.9775,146300.0
2010-04-01 09:30:00,65.1,65.6,65.1,65.45,234800.0,42.4008,42.7265,42.4008,42.6288,234800.0
2010-04-01 09:35:00,65.42,65.55,65.34,65.37,61600.0,42.6092,42.6939,42.5571,42.5767,61600.0
2010-04-01 09:40:00,65.37,65.52,65.35,65.48,52100.0,42.5767,42.6744,42.5636,42.6483,52100.0
2010-04-01 09:45:00,65.45,65.65,65.45,65.61,82300.0,42.6288,42.759,42.6288,42.733,82300.0
2010-04-01 09:50:00,65.63,65.68,65.61,65.65,45400.0,42.746,42.7786,42.733,42.759,45400.0
2010-04-01 09:55:00,65.66,65.71,65.61,65.61,63100.0,42.7655,42.7981,42.733,42.733,63100.0
2010-04-01 10:00:00,65.62,65.73,65.53,65.54,75500.0,42.7395,42.8111,42.6809,42.6874,75500.0
2010-04-01 10:05:00,65.57,65.62,65.31,65.36,98700.0,42.7069,42.7395,42.5376,42.5702,98700.0
2010-04-01 10:10:00,65.38,65.46,65.37,65.42,65100.0,42.5832,42.6353,42.5767,42.6092,65100.0
2010-04-01 10:15:00,65.43,65.44,65.26,65.34,52900.0,42.6157,42.6223,42.505,42.5571,52900.0
2010-04-01 10:20:00,65.33,65.44,65.28,65.4,56600.0,42.5506,42.6223,42.518,42.5962,56600.0
2010-04-01 10:25:00,65.4,65.48,65.33,65.48,49200.0,42.5962,42.6483,42.5506,42.6483,49200.0
2010-04-01 10:30:00,65.48,65.79,65.45,65.74,225300.0,42.6483,42.8502,42.6288,42.8177,225300.0
2010-04-01 10:35:00,65.74,65.92,65.68,65.87,96400.0,42.8177,42.9349,42.7786,42.9023,96400.0
2010-04-01 10:40:00,65.87,66.06,65.87,66.0,154000.0,42.9023,43.0261,42.9023,42.987,154000.0
2010-04-01 10:45:00,66.01,66.05,65.97,66.05,94100.0,42.9935,43.0196,42.9675,43.0196,94100.0
2010-04-01 10:50:00,66.02,66.09,65.98,66.06,69500.0,43.0,43.0456,42.974,43.0261,69500.0
2010-04-01 10:55:00,66.05,66.12,65.98,66.02,82200.0,43.0196,43.0652,42.974,43.0,82200.0
2010-04-01 11:00:00,66.0,66.02,65.96,65.99,68900.0,42.987,43.0,42.9609,42.9805,68900.0
2010-04-01 11:05:00,66.0,66.04,65.95,65.96,52000.0,42.987,43.0131,42.9544,42.9609,52000.0
2010-04-01 11:10:00,65.97,66.05,65.81,65.87,99400.0,42.9675,43.0196,42.8632,42.9023,99400.0
2010-04-01 11:15:00,65.88,65.92,65.75,65.76,61000.0,42.9088,42.9349,42.8242,42.8307,61000.0
2010-04-01 11:20:00,65.76,65.84,65.74,65.79,82700.0,42.8307,42.8828,42.8177,42.8502,82700.0
2010-04-01 11:25:00,65.8,65.83,65.66,65.79,104200.0,42.8567,42.8763,42.7655,42.8502,104200.0
2010-04-01 11:30:00,65.81,65.86,65.78,65.86,42600.0,42.8632,42.8958,42.8437,42.8958,42600.0
2010-04-01 11:35:00,65.84,65.93,65.81,65.93,61700.0,42.8828,42.9414,42.8632,42.9414,61700.0
2010-04-01 11:40:00,65.92,65.96,65.88,65.88,45500.0,42.9349,42.9609,42.9088,42.9088,45500.0
2010-04-01 11:45:00,65.88,65.92,65.84,65.92,34200.0,42.9088,42.9349,42.8828,42.9349,34200.0
2010-04-01 11:50:00,65.92,65.99,65.9,65.97,56200.0,42.9349,42.9805,42.9219,42.9675,56200.0
2010-04-01 11:55:00,65.98,65.99,65.94,65.95,31800.0,42.974,42.9805,42.9479,42.9544,31800.0
2010-04-01 12:00:00,65.96,66.0,65.95,66.0,63700.0,42.9609,42.987,42.9544,42.987,63700.0
2010-04-01 12:05:00,65.98,66.0,65.97,65.98,46300.0,42.974,42.987,42.9675,42.974,46300.0
2010-04-01 12:10:00,65.98,66.01,65.94,65.97,71300.0,42.974,42.9935,42.9479,42.9675,71300.0
2010-04-01 12:15:00,65.96,65.97,65.87,65.87,25600.0,42.9609,42.9675,42.9023,42.9023,25600.0
2010-04-01 12:20:00,65.88,66.0,65.88,65.98,48500.0,42.9088,42.987,42.9088,42.974,48500.0
2010-04-01 12:25:00,65.98,66.0,65.94,65.94,31100.0,42.974,42.987,42.9479,42.9479,31100.0
2010-04-01 12:30:00,65.95,65.97,65.92,65.93,38500.0,42.9544,42.9675,42.9349,42.9414,38500.0
2010-04-01 12:35:00,65.93,66.0,65.9,65.92,49800.0,42.9414,42.987,42.9219,42.9349,49800.0
2010-04-01 12:40:00,65.91,65.93,65.86,65.9,37800.0,42.9284,42.9414,42.8958,42.9219,37800.0
2010-04-01 12:45:00,65.89,65.91,65.87,65.9,27900.0,42.9154,42.9284,42.9023,42.9219,27900.0
2010-04-01 12:50:00,65.9,65.92,65.84,65.88,36900.0,42.9219,42.9349,42.8828,42.9088,36900.0
2010-04-01 12:55:00,65.88,65.9,65.75,65.76,38200.0,42.9088,42.9219,42.8242,42.8307,38200.0
2010-04-01 13:00:00,65.77,65.82,65.73,65.75,22100.0,42.8372,42.8698,42.8111,42.8242,22100.0
2010-04-01 13:05:00,65.74,65.8,65.72,65.79,29700.0,42.8177,42.8567,42.8046,42.8502,29700.0
2010-04-01 13:10:00,65.78,65.87,65.78,65.81,39100.0,42.8437,42.9023,42.8437,42.8632,39100.0
2010-04-01 13:15:00,65.81,65.88,65.81,65.86,33000.0,42.8632,42.9088,42.8632,42.8958,33000.0
2010-04-01 13:20:00,65.86,65.94,65.86,65.91,28500.0,42.8958,42.9479,42.8958,42.9284,28500.0
2010-04-01 13:25:00,65.9,65.9,65.84,65.84,21200.0,42.9219,42.9219,42.8828,42.8828,21200.0
2010-04-01 13:30:00,65.85,65.93,65.83,65.93,78700.0,42.8893,42.9414,42.8763,42.9414,78700.0
2010-04-01 13:35:00,65.93,65.97,65.92,65.94,76000.0,42.9414,42.9675,42.9349,42.9479,76000.0
2010-04-01 13:40:00,65.94,65.96,65.82,65.86,27600.0,42.9479,42.9609,42.8698,42.8958,27600.0
2010-04-01 13:45:00,65.86,65.86,65.63,65.69,82400.0,42.8958,42.8958,42.746,42.7851,82400.0
2010-04-01 13:50:00,65.69,65.7,65.56,65.57,72700.0,42.7851,42.7916,42.7004,42.7069,72700.0
2010-04-01 13:55:00,65.57,65.6,65.51,65.58,60200.0,42.7069,42.7265,42.6679,42.7134,60200.0
2010-04-01 14:00:00,65.59,65.65,65.49,65.54,76400.0,42.72,42.759,42.6548,42.6874,76400.0
2010-04-01 14:05:00,65.53,65.58,65.48,65.53,58200.0,42.6809,42.7134,42.6483,42.6809,58200.0
2010-04-01 14:10:00,65.55,65.62,65.55,65.57,30900.0,42.6939,42.7395,42.6939,42.7069,30900.0
2010-04-01 14:15:00,65.57,65.62,65.49,65.56,69200.0,42.7069,42.7395,42.6548,42.7004,69200.0
2010-04-01 14:20:00,65.56,65.63,65.51,65.59,56600.0,42.7004,42.746,42.6679,42.72,56600.0
2010-04-01 14:25:00,65.57,65.58,65.49,65.5,55200.0,42.7069,42.7134,42.6548,42.6613,55200.0
2010-04-01 14:30:00,65.49,65.57,65.47,65.5,110100.0,42.6548,42.7069,42.6418,42.6613,110100.0
2010-04-01 14:35:00,65.5,65.57,65.48,65.54,63500.0,42.6613,42.7069,42.6483,42.6874,63500.0
2010-04-01 14:40:00,65.53,65.55,65.31,65.42,74900.0,42.6809,42.6939,42.5376,42.6092,74900.0
2010-04-01 14:45:00,65.4,65.5,65.38,65.48,34000.0,42.5962,42.6613,42.5832,42.6483,34000.0
2010-04-01 14:50:00,65.49,65.54,65.45,65.47,54800.0,42.6548,42.6874,42.6288,42.6418,54800.0
2010-04-01 14:55:00,65.49,65.52,65.45,65.5,52700.0,42.6548,42.6744,42.6288,42.6613,52700.0
2010-04-01 15:00:00,65.5,65.58,65.47,65.54,44900.0,42.6613,42.7134,42.6418,42.6874,44900.0
2010-04-01 15:05:00,65.55,65.61,65.49,65.6,40700.0,42.6939,42.733,42.6548,42.7265,40700.0
2010-04-01 15:10:00,65.59,65.61,65.51,65.58,88500.0,42.72,42.733,42.6679,42.7134,88500.0
2010-04-01 15:15:00,65.58,65.67,65.55,65.58,37500.0,42.7134,42.7721,42.6939,42.7134,37500.0
2010-04-01 15:20:00,65.59,65.65,65.58,65.64,30700.0,42.72,42.759,42.7134,42.7525,30700.0
2010-04-01 15:25:00,65.65,65.66,65.59,65.6,31500.0,42.759,42.7655,42.72,42.7265,31500.0
2010-04-01 15:30:00,65.6,65.77,65.59,65.76,89500.0,42.7265,42.8372,42.72,42.8307,89500.0
2010-04-01 15:35:00,65.76,65.76,65.63,65.64,59300.0,42.8307,42.8307,42.746,42.7525,59300.0
2010-04-01 15:40:00,65.64,65.7,65.6,65.66,90100.0,42.7525,42.7916,42.7265,42.7655,90100.0
2010-04-01 15:45:00,65.65,65.72,65.61,65.64,131900.0,42.759,42.8046,42.733,42.7525,131900.0
2010-04-01 15:50:00,65.64,65.75,65.63,65.75,133700.0,42.7525,42.8242,42.746,42.8242,133700.0
2010-04-01 15:55:00,65.75,65.82,65.75,65.79,153400.0,42.8242,42.8698,42.8242,42.8502,153400.0
2010-04-05 09:30:00,66.11,66.11,65.58,65.72,87000.0,43.0586,43.0586,42.7134,42.8046,87000.0
2010-04-05 09:35:00,65.75,65.99,65.75,65.98,64700.0,42.8242,42.9805,42.8242,42.974,64700.0
2010-04-05 09:40:00,65.98,66.25,65.98,66.25,146100.0,42.974,43.1498,42.974,43.1498,146100.0
2010-04-05 09:45:00,66.24,66.44,66.24,66.27,75900.0,43.1433,43.2736,43.1433,43.1629,75900.0
2010-04-05 09:50:00,66.25,66.43,66.23,66.24,41200.0,43.1498,43.2671,43.1368,43.1433,41200.0
2010-04-05 09:55:00,66.25,66.28,66.22,66.26,33000.0,43.1498,43.1694,43.1303,43.1563,33000.0
2010-04-05 10:00:00,66.27,66.5,66.2,66.49,105400.0,43.1629,43.3127,43.1173,43.3061,105400.0
2010-04-05 10:05:00,66.47,66.48,66.38,66.45,65200.0,43.2931,43.2996,43.2345,43.2801,65200.0
2010-04-05 10:10:00,66.45,66.5,66.42,66.5,53100.0,43.2801,43.3127,43.2606,43.3127,53100.0
2010-04-05 10:15:00,66.5,66.58,66.49,66.52,46000.0,43.3127,43.3648,43.3061,43.3257,46000.0
2010-04-05 10:20:00,66.54,66.62,66.51,66.54,42900.0,43.3387,43.3908,43.3192,43.3387,42900.0
2010-04-05 10:25:00,66.54,66.57,66.46,66.53,30000.0,43.3387,43.3582,43.2866,43.3322,30000.0
2010-04-05 10:30:00,66.53,66.66,66.52,66.66,33300.0,43.3322,43.4169,43.3257,43.4169,33300.0
2010-04-05 10:35:00,66.67,66.78,66.63,66.76,49200.0,43.4234,43.495,43.3973,43.482,49200.0
2010-04-05 10:40:00,66.77,66.88,66.75,66.88,47400.0,43.4885,43.5602,43.4755,43.5602,47400.0
2010-04-05 10:45:00,66.87,66.9,66.81,66.86,39900.0,43.5536,43.5732,43.5146,43.5471,39900.0
2010-04-05 10:50:00,66.87,66.96,66.86,66.95,51300.0,43.5536,43.6123,43.5471,43.6058,51300.0
2010-04-05 10:55:00,66.95,66.99,66.9,66.91,53800.0,43.6058,43.6318,43.5732,43.5797,53800.0
2010-04-05 11:00:00,66.91,66.99,66.9,66.95,68800.0,43.5797,43.6318,43.5732,43.6058,68800.0
2010-04-05 11:05:00,66.95,66.96,66.85,66.86,30600.0,43.6058,43.6123,43.5406,43.5471,30600.0
2010-04-05 11:10:00,66.87,66.98,66.87,66.96,35400.0,43.5536,43.6253,43.5536,43.6123,35400.0
2010-04-05 11:15:00,66.96,67.04,66.95,67.01,72300.0,43.6123,43.6644,43.6058,43.6448,72300.0
2010-04-05 11:20:00,67.0,67.04,66.97,67.0,43500.0,43.6383,43.6644,43.6188,43.6383,43500.0
2010-04-05 11:25:00,67.0,67.05,66.99,67.01,31700.0,43.6383,43.6709,43.6318,43.6448,31700.0
2010-04-05 11:30:00,67.01,67.01,66.94,66.97,20700.0,43.6448,43.6448,43.5992,43.6188,20700.0
2010-04-05 11:35:00,66.96,67.01,66.96,66.97,19800.0,43.6123,43.6448,43.6123,43.6188,19800.0
2010-04-05 11:40:00,66.98,67.04,66.96,67.04,16000.0,43.6253,43.6644,43.6123,43.6644,16000.0
2010-04-05 11:45:00,67.04,67.08,67.04,67.07,25700.0,43.6644,43.6904,43.6644,43.6839,25700.0
2010-04-05 11:50:00,67.08,67.11,66.99,67.05,99500.0,43.6904,43.71,43.6318,43.6709,99500.0
2010-04-05 11:55:00,67.04,67.08,67.01,67.06,14800.0,43.6644,43.6904,43.6448,43.6774,14800.0
2010-04-05 12:00:00,67.06,67.12,67.05,67.11,29600.0,43.6774,43.7165,43.6709,43.71,29600.0
2010-04-05 12:05:00,67.1,67.21,67.09,67.18,50600.0,43.7034,43.7751,43.6969,43.7556,50600.0
2010-04-05 12:10:00,67.18,67.19,67.08,67.14,54700.0,43.7556,43.7621,43.6904,43.7295,54700.0
2010-04-05 12:15:00,67.13,67.17,67.1,67.17,22100.0,43.723,43.749,43.7034,43.749,22100.0
2010-04-05 12:20:00,67.17,67.24,67.16,67.23,38000.0,43.749,43.7946,43.7425,43.7881,38000.0
2010-04-05 12:25:00,67.24,67.27,67.13,67.14,29300.0,43.7946,43.8142,43.723,43.7295,29300.0
2010-04-05 12:30:00,67.14,67.21,67.1,67.1,33900.0,43.7295,43.7751,43.7034,43.7034,33900.0
2010-04-05 12:35:00,67.1,67.11,67.03,67.03,24900.0,43.7034,43.71,43.6579,43.6579,24900.0
2010-04-05 12:40:00,67.03,67.1,67.03,67.06,14700.0,43.6579,43.7034,43.6579,43.6774,14700.0
2010-04-05 12:45:00,67.06,67.18,67.06,67.12,25400.0,43.6774,43.7556,43.6774,43.7165,25400.0
2010-04-05 12:50:00,67.12,67.2,67.11,67.19,26100.0,43.7165,43.7686,43.71,43.7621,26100.0
2010-04-05 12:55:00,67.19,67.19,67.1,67.14,24400.0,43.7621,43.7621,43.7034,43.7295,24400.0
2010-04-05 13:00:00,67.15,67.22,67.14,67.21,14400.0,43.736,43.7816,43.7295,43.7751,14400.0
2010-04-05 13:05:00,67.21,67.22,67.16,67.18,29200.0,43.7751,43.7816,43.7425,43.7556,29200.0
2010-04-05 13:10:00,67.18,67.25,67.15,67.25,41300.0,43.7556,43.8011,43.736,43.8011,41300.0
2010-04-05 13:15:00,67.23,67.27,67.06,67.08,58100.0,43.7881,43.8142,43.6774,43.6904,58100.0
2010-04-05 13:20:00,67.08,67.08,66.95,67.0,87700.0,43.6904,43.6904,43.6058,43.6383,87700.0
2010-04-05 13:25:00,67.0,67.0,66.93,66.96,52400.0,43.6383,43.6383,43.5927,43.6123,52400.0
2010-04-05 13:30:00,66.96,67.01,66.94,66.98,59400.0,43.6123,43.6448,43.5992,43.6253,59400.0
2010-04-05 13:35:00,66.99,67.01,66.91,66.92,32400.0,43.6318,43.6448,43.5797,43.5862,32400.0
2010-04-05 13:40:00,66.92,67.04,66.92,67.0,28600.0,43.5862,43.6644,43.5862,43.6383,28600.0
2010-04-05 13:45:00,67.01,67.02,66.93,66.96,14600.0,43.6448,43.6513,43.5927,43.6123,14600.0
2010-04-05 13:50:00,66.97,67.05,66.95,66.98,23100.0,43.6188,43.6709,43.6058,43.6253,23100.0
2010-04-05 13:55:00,66.98,66.99,66.94,66.94,13600.0,43.6253,43.6318,43.5992,43.5992,13600.0
2010-04-05 14:00:00,66.96,66.97,66.94,66.96,23600.0,43.6123,43.6188,43.5992,43.6123,23600.0
2010-04-05 14:05:00,66.97,67.0,66.94,67.0,47400.0,43.6188,43.6383,43.5992,43.6383,47400.0
2010-04-05 14:10:00,67.0,67.0,66.9,66.94,33700.0,43.6383,43.6383,43.5732,43.5992,33700.0
2010-04-05 14:15:00,66.96,67.01,66.91,67.0,64700.0,43.6123,43.6448,43.5797,43.6383,64700.0
2010-04-05 14:20:00,67.0,67.01,66.95,67.0,35100.0,43.6383,43.6448,43.6058,43.6383,35100.0
2010-04-05 14:25:00,66.99,67.0,66.96,67.0,65000.0,43.6318,43.6383,43.6123,43.6383,65000.0
2010-04-05 14:30:00,67.0,67.01,66.93,67.0,31400.0,43.6383,43.6448,43.5927,43.6383,31400.0
2010-04-05 14:35:00,67.0,67.02,66.96,66.99,16100.0,43.6383,43.6513,43.6123,43.6318,16100.0
2010-04-05 14:40:00,67.0,67.12,66.99,67.07,49000.0,43.6383,43.7165,43.6318,43.6839,49000.0
2010-04-05 14:45:00,67.05,67.16,67.04,67.15,31100.0,43.6709,43.7425,43.6644,43.736,31100.0
2010-04-05 14:50:00,67.15,67.17,67.07,67.12,28200.0,43.736,43.749,43.6839,43.7165,28200.0
2010-04-05 14:55:00,67.12,67.15,67.02,67.05,61600.0,43.7165,43.736,43.6513,43.6709,61600.0
2010-04-05 15:00:00,67.05,67.13,67.05,67.13,55500.0,43.6709,43.723,43.6709,43.723,55500.0
2010-04-05 15:05:00,67.13,67.14,67.04,67.06,30300.0,43.723,43.7295,43.6644,43.6774,30300.0
2010-04-05 15:10:00,67.05,67.16,67.05,67.15,51300.0,43.6709,43.7425,43.6709,43.736,51300.0
2010-04-05 15:15:00,67.15,67.15,67.07,67.13,24200.0,43.736,43.736,43.6839,43.723,24200.0
2010-04-05 15:20:00,67.13,67.23,67.12,67.22,72800.0,43.723,43.7881,43.7165,43.7816,72800.0
2010-04-05 15:25:00,67.22,67.26,67.12,67.12,53800.0,43.7816,43.8077,43.7165,43.7165,53800.0
2010-04-05 15:30:00,67.13,67.17,67.09,67.09,76400.0,43.723,43.749,43.6969,43.6969,76400.0
2010-04-05 15:35:00,67.1,67.13,67.03,67.04,85800.0,43.7034,43.723,43.6579,43.6644,85800.0
2010-04-05 15:40:00,67.04,67.12,67.0,67.0,120200.0,43.6644,43.7165,43.6383,43.6383,120200.0
2010-04-05 15:45:00,67.0,67.16,67.0,67.11,106800.0,43.6383,43.7425,43.6383,43.71,106800.0
2010-04-05 15:50:00,67.1,67.19,67.09,67.17,146700.0,43.7034,43.7621,43.6969,43.749,146700.0
2010-04-05 15:55:00,67.17,67.21,67.11,67.2,200900.0,43.749,43.7751,43.71,43.7686,200900.0
2010-04-06 09:30:00,67.15,67.15,66.64,66.92,108300.0,43.736,43.736,43.4038,43.5862,108300.0
2010-04-06 09:35:00,66.87,67.19,66.84,66.98,46700.0,43.5536,43.7621,43.5341,43.6253,46700.0
2010-04-06 09:40:00,66.95,67.15,66.89,67.15,41400.0,43.6058,43.736,43.5667,43.736,41400.0
2010-04-06 09:45:00,67.13,67.18,67.1,67.1,50700.0,43.723,43.7556,43.7034,43.7034,50700.0
2010-04-06 09:50:00,67.12,67.12,66.97,67.04,34500.0,43.7165,43.7165,43.6188,43.6644,34500.0
2010-04-06 09:55:00,67.05,67.14,67.01,67.04,39200.0,43.6709,43.7295,43.6448,43.6644,39200.0
2010-04-06 10:00:00,67.02,67.02,66.85,67.02,44500.0,43.6513,43.6513,43.5406,43.6513,44500.0
2010-04-06 10:05:00,67.02,67.15,66.96,66.96,33900.0,43.6513,43.736,43.6123,43.6123,33900.0
2010-04-06 10:10:00,66.96,67.02,66.9,66.98,41300.0,43.6123,43.6513,43.5732,43.6253,41300.0
2010-04-06 10:15:00,67.0,67.15,66.95,67.11,64500.0,43.6383,43.736,43.6058,43.71,64500.0
2010-04-06 10:20:00,67.13,67.17,66.98,67.07,21800.0,43.723,43.749,43.6253,43.6839,21800.0
2010-04-06 10:25:00,67.1,67.12,66.93,66.95,36800.0,43.7034,43.7165,43.5927,43.6058,36800.0
2010-04-06 10:30:00,66.96,66.99,66.77,66.93,84400.0,43.6123,43.6318,43.4885,43.5927,84400.0
2010-04-06 10:35:00,66.94,66.96,66.83,66.87,26200.0,43.5992,43.6123,43.5276,43.5536,26200.0
2010-04-06 10:40:00,66.84,66.96,66.74,66.75,34200.0,43.5341,43.6123,43.469,43.4755,34200.0
2010-04-06 10:45:00,66.79,66.84,66.71,66.73,29300.0,43.5015,43.5341,43.4494,43.4625,29300.0
2010-04-06 10:50:00,66.75,66.89,66.75,66.85,33800.0,43.4755,43.5667,43.4755,43.5406,33800.0
2010-04-06 10:55:00,66.85,66.98,66.84,66.91,59400.0,43.5406,43.6253,43.5341,43.5797,59400.0
2010-04-06 11:00:00,66.9,66.93,66.82,66.89,40300.0,43.5732,43.5927,43.5211,43.5667,40300.0
2010-04-06 11:05:00,66.9,66.93,66.87,66.88,53700.0,43.5732,43.5927,43.5536,43.5602,53700.0
2010-04-06 11:10:00,66.87,66.91,66.81,66.89,28400.0,43.5536,43.5797,43.5146,43.5667,28400.0
2010-04-06 11:15:00,66.9,66.92,66.85,66.86,21000.0,43.5732,43.5862,43.5406,43.5471,21000.0
2010-04-06 11:20:00,66.87,66.91,66.77,66.79,38600.0,43.5536,43.5797,43.4885,43.5015,38600.0
2010-04-06 11:25:00,66.8,66.88,66.78,66.78,43200.0,43.5081,43.5602,43.495,43.495,43200.0
2010-04-06 11:30:00,66.77,66.78,66.67,66.68,45600.0,43.4885,43.495,43.4234,43.4299,45600.0
2010-04-06 11:35:00,66.68,66.71,66.54,66.55,61200.0,43.4299,43.4494,43.3387,43.3452,61200.0
2010-04-06 11:40:00,66.54,66.64,66.54,66.64,52200.0,43.3387,43.4038,43.3387,43.4038,52200.0
2010-04-06 11:45:00,66.62,66.73,66.62,66.71,32900.0,43.3908,43.4625,43.3908,43.4494,32900.0
2010-04-06 11:50:00,66.71,66.73,66.66,66.66,22500.0,43.4494,43.4625,43.4169,43.4169,22500.0
2010-04-06 11:55:00,66.65,66.68,66.5,66.56,49600.0,43.4104,43.4299,43.3127,43.3517,49600.0
2010-04-06 12:00:00,66.55,66.57,66.51,66.51,28700.0,43.3452,43.3582,43.3192,43.3192,28700.0
2010-04-06 12:05:00,66.52,66.59,66.52,66.57,20200.0,43.3257,43.3713,43.3257,43.3582,20200.0
2010-04-06 12:10:00,66.57,66.61,66.54,66.55,23600.0,43.3582,43.3843,43.3387,43.3452,23600.0
2010-04-06 12:15:00,66.55,66.59,66.54,66.58,18100.0,43.3452,43.3713,43.3387,43.3648,18100.0
2010-04-06 12:20:00,66.58,66.61,66.55,66.55,21000.0,43.3648,43.3843,43.3452,43.3452,21000.0
2010-04-06 12:25:00,66.55,66.56,66.54,66.54,8800.0,43.3452,43.3517,43.3387,43.3387,8800.0
2010-04-06 12:30:00,66.54,66.54,66.28,66.31,64900.0,43.3387,43.3387,43.1694,43.1889,64900.0
2010-04-06 12:35:00,66.3,66.37,66.29,66.35,61100.0,43.1824,43.228,43.1759,43.215,61100.0
2010-04-06 12:40:00,66.36,66.46,66.35,66.41,39000.0,43.2215,43.2866,43.215,43.254,39000.0
2010-04-06 12:45:00,66.41,66.5,66.41,66.47,16800.0,43.254,43.3127,43.254,43.2931,16800.0
2010-04-06 12:50:00,66.47,66.49,66.35,66.42,28400.0,43.2931,43.3061,43.215,43.2606,28400.0
2010-04-06 12:55:00,66.42,66.45,66.4,66.43,14500.0,43.2606,43.2801,43.2475,43.2671,14500.0
2010-04-06 13:00:00,66.44,66.53,66.42,66.53,33200.0,43.2736,43.3322,43.2606,43.3322,33200.0
2010-04-06 13:05:00,66.52,66.57,66.51,66.55,20400.0,43.3257,43.3582,43.3192,43.3452,20400.0
2010-04-06 13:10:00,66.55,66.59,66.54,66.54,13500.0,43.3452,43.3713,43.3387,43.3387,13500.0
2010-04-06 13:15:00,66.55,66.57,66.5,66.51,17500.0,43.3452,43.3582,43.3127,43.3192,17500.0
2010-04-06 13:20:00,66.5,66.57,66.49,66.53,16400.0,43.3127,43.3582,43.3061,43.3322,16400.0
2010-04-06 13:25:00,66.54,66.61,66.53,66.57,16000.0,43.3387,43.3843,43.3322,43.3582,16000.0
2010-04-06 13:30:00,66.57,66.6,66.53,66.56,29800.0,43.3582,43.3778,43.3322,43.3517,29800.0
2010-04-06 13:35:00,66.56,66.56,66.5,66.5,20800.0,43.3517,43.3517,43.3127,43.3127,20800.0
2010-04-06 13:40:00,66.5,66.5,66.39,66.39,21000.0,43.3127,43.3127,43.241,43.241,21000.0
2010-04-06 13:45:00,66.39,66.44,66.36,66.38,21200.0,43.241,43.2736,43.2215,43.2345,21200.0
2010-04-06 13:50:00,66.38,66.48,66.38,66.4,12300.0,43.2345,43.2996,43.2345,43.2475,12300.0
2010-04-06 13:55:00,66.41,66.43,66.38,66.41,12600.0,43.254,43.2671,43.2345,43.254,12600.0
2010-04-06 14:00:00,66.4,66.55,66.4,66.55,21600.0,43.2475,43.3452,43.2475,43.3452,21600.0
2010-04-06 14:05:00,66.56,66.58,66.53,66.58,19400.0,43.3517,43.3648,43.3322,43.3648,19400.0
2010-04-06 14:10:00,66.58,66.64,66.56,66.63,17400.0,43.3648,43.4038,43.3517,43.3973,17400.0
2010-04-06 14:15:00,66.65,66.74,66.63,66.72,37500.0,43.4104,43.469,43.3973,43.4559,37500.0
2010-04-06 14:20:00,66.73,66.74,66.65,66.65,30400.0,43.4625,43.469,43.4104,43.4104,30400.0
2010-04-06 14:25:00,66.66,66.74,66.64,66.68,25300.0,43.4169,43.469,43.4038,43.4299,25300.0
2010-04-06 14:30:00,66.68,66.78,66.68,66.75,13800.0,43.4299,43.495,43.4299,43.4755,13800.0
2010-04-06 14:35:00,66.74,66.83,66.73,66.79,21100.0,43.469,43.5276,43.4625,43.5015,21100.0
2010-04-06 14:40:00,66.78,66.8,66.73,66.74,20100.0,43.495,43.5081,43.4625,43.469,20100.0
2010-04-06 14:45:00,66.72,66.76,66.68,66.68,32600.0,43.4559,43.482,43.4299,43.4299,32600.0
2010-04-06 14:50:00,66.67,66.69,66.61,66.62,22500.0,43.4234,43.4364,43.3843,43.3908,22500.0
2010-04-06 14:55:00,66.62,66.63,66.58,66.6,25100.0,43.3908,43.3973,43.3648,43.3778,25100.0
2010-04-06 15:00:00,66.6,66.7,66.59,66.67,38600.0,43.3778,43.4429,43.3713,43.4234,38600.0
2010-04-06 15:05:00,66.66,66.7,66.62,66.65,41300.0,43.4169,43.4429,43.3908,43.4104,41300.0
2010-04-06 15:10:00,66.65,66.71,66.61,66.61,77600.0,43.4104,43.4494,43.3843,43.3843,77600.0
2010-04-06 15:15:00,66.62,66.66,66.55,66.57,38000.0,43.3908,43.4169,43.3452,43.3582,38000.0
2010-04-06 15:20:00,66.58,66.65,66.58,66.62,28200.0,43.3648,43.4104,43.3648,43.3908,28200.0
2010-04-06 15:25:00,66.6,66.6,66.53,66.53,34900.0,43.3778,43.3778,43.3322,43.3322,34900.0
2010-04-06 15:30:00,66.53,66.55,66.5,66.53,48200.0,43.3322,43.3452,43.3127,43.3322,48200.0
2010-04-06 15:35:00,66.53,66.56,66.46,66.47,64900.0,43.3322,43.3517,43.2866,43.2931,64900.0
2010-04-06 15:40:00,66.47,66.53,66.45,66.51,50000.0,43.2931,43.3322,43.2801,43.3192,50000.0
2010-04-06 15:45:00,66.51,66.54,66.47,66.51,65800.0,43.3192,43.3387,43.2931,43.3192,65800.0
2010-04-06 15:50:00,66.51,66.54,66.46,66.53,127000.0,43.3192,43.3387,43.2866,43.3322,127000.0
2010-04-06 15:55:00,66.53,66.57,66.49,66.51,96600.0,43.3322,43.3582,43.3061,43.3192,96600.0
2010-04-07 09:30:00,66.1,66.26,66.02,66.25,98000.0,43.0521,43.1563,43.0,43.1498,98000.0
2010-04-07 09:35:00,66.23,66.44,66.06,66.39,75000.0,43.1368,43.2736,43.0261,43.241,75000.0
2010-04-07 09:40:00,66.39,66.56,66.35,66.55,68700.0,43.241,43.3517,43.215,43.3452,68700.0
2010-04-07 09:45:00,66.55,66.59,66.38,66.43,38200.0,43.3452,43.3713,43.2345,43.2671,38200.0
2010-04-07 09:50:00,66.42,66.49,66.38,66.48,37200.0,43.2606,43.3061,43.2345,43.2996,37200.0
2010-04-07 09:55:00,66.47,66.49,66.24,66.37,43100.0,43.2931,43.3061,43.1433,43.228,43100.0
2010-04-07 10:00:00,66.34,66.37,66.26,66.3,55400.0,43.2084,43.228,43.1563,43.1824,55400.0
2010-04-07 10:05:00,66.31,66.52,66.31,66.47,66400.0,43.1889,43.3257,43.1889,43.2931,66400.0
2010-04-07 10:10:00,66.47,66.57,66.45,66.54,69700.0,43.2931,43.3582,43.2801,43.3387,69700.0
2010-04-07 10:15:00,66.54,66.55,66.44,66.5,37900.0,43.3387,43.3452,43.2736,43.3127,37900.0
2010-04-07 10:20:00,66.48,66.6,66.48,66.55,64600.0,43.2996,43.3778,43.2996,43.3452,64600.0
2010-04-07 10:25:00,66.55,66.63,66.48,66.53,51200.0,43.3452,43.3973,43.2996,43.3322,51200.0
2010-04-07 10:30:00,66.52,66.58,66.38,66.49,73300.0,43.3257,43.3648,43.2345,43.3061,73300.0
2010-04-07 10:35:00,66.5,66.52,66.42,66.42,30500.0,43.3127,43.3257,43.2606,43.2606,30500.0
2010-04-07 10:40:00,66.42,66.43,66.12,66.17,47600.0,43.2606,43.2671,43.0652,43.0977,47600.0
2010-04-07 10:45:00,66.18,66.18,66.02,66.08,52600.0,43.1042,43.1042,43.0,43.0391,52600.0
2010-04-07 10:50:00,66.08,66.08,65.95,65.98,47500.0,43.0391,43.0391,42.9544,42.974,47500.0
2010-04-07 10:55:00,65.98,66.05,65.89,66.02,52600.0,42.974,43.0196,42.9154,43.0,52600.0
2010-04-07 11:00:00,66.01,66.05,65.92,65.99,51800.0,42.9935,43.0196,42.9349,42.9805,51800.0
2010-04-07 11:05:00,65.93,66.08,65.92,66.07,26900.0,42.9414,43.0391,42.9349,43.0326,26900.0
2010-04-07 11:10:00,66.07,66.1,65.97,66.1,33900.0,43.0326,43.0521,42.9675,43.0521,33900.0
2010-04-07 11:15:00,66.1,66.19,66.04,66.16,20000.0,43.0521,43.1107,43.0131,43.0912,20000.0
2010-04-07 11:20:00,66.16,66.23,66.12,66.21,27100.0,43.0912,43.1368,43.0652,43.1238,27100.0
2010-04-07 11:25:00,66.19,66.33,66.19,66.32,27200.0,43.1107,43.2019,43.1107,43.1954,27200.0
2010-04-07 11:30:00,66.33,66.36,66.3,66.32,44800.0,43.2019,43.2215,43.1824,43.1954,44800.0
2010-04-07 11:35:00,66.32,66.39,66.3,66.35,61000.0,43.1954,43.241,43.1824,43.215,61000.0
2010-04-07 11:40:00,66.36,66.45,66.34,66.45,44100.0,43.2215,43.2801,43.2084,43.2801,44100.0
2010-04-07 11:45:00,66.47,66.49,66.38,66.45,31200.0,43.2931,43.3061,43.2345,43.2801,31200.0
2010-04-07 11:50:00,66.45,66.49,66.43,66.48,10300.0,43.2801,43.3061,43.2671,43.2996,10300.0
2010-04-07 11:55:00,66.49,66.59,66.38,66.52,69800.0,43.3061,43.3713,43.2345,43.3257,69800.0
2010-04-07 12:00:00,66.53,66.69,66.53,66.62,47900.0,43.3322,43.4364,43.3322,43.3908,47900.0
2010-04-07 12:05:00,66.62,66.71,66.6,66.71,61400.0,43.3908,43.4494,43.3778,43.4494,61400.0
2010-04-07 12:10:00,66.71,66.75,66.68,66.71,96200.0,43.4494,43.4755,43.4299,43.4494,96200.0
2010-04-07 12:15:00,66.71,66.76,66.69,66.71,126100.0,43.4494,43.482,43.4364,43.4494,126100.0
2010-04-07 12:20:00,66.71,66.72,66.63,66.63,26600.0,43.4494,43.4559,43.3973,43.3973,26600.0
2010-04-07 12:25:00,66.62,66.63,66.49,66.54,27700.0,43.3908,43.3973,43.3061,43.3387,27700.0
2010-04-07 12:30:00,66.53,66.55,66.44,66.55,24800.0,43.3322,43.3452,43.2736,43.3452,24800.0
2010-04-07 12:35:00,66.53,66.57,66.47,66.54,15000.0,43.3322,43.3582,43.2931,43.3387,15000.0
2010-04-07 12:40:00,66.57,66.66,66.55,66.63,21900.0,43.3582,43.4169,43.3452,43.3973,21900.0
2010-04-07 12:45:00,66.62,66.64,66.52,66.52,21700.0,43.3908,43.4038,43.3257,43.3257,21700.0
2010-04-07 12:50:00,66.54,66.62,66.52,66.59,18600.0,43.3387,43.3908,43.3257,43.3713,18600.0
2010-04-07 12:55:00,66.59,66.68,66.57,66.68,9200.0,43.3713,43.4299,43.3582,43.4299,9200.0
2010-04-07 13:00:00,66.68,66.8,66.68,66.78,31800.0,43.4299,43.5081,43.4299,43.495,31800.0
2010-04-07 13:05:00,66.78,66.93,66.77,66.82,53200.0,43.495,43.5927,43.4885,43.5211,53200.0
2010-04-07 13:10:00,66.81,66.84,66.75,66.77,19300.0,43.5146,43.5341,43.4755,43.4885,19300.0
2010-04-07 13:15:00,66.77,66.79,66.74,66.78,14300.0,43.4885,43.5015,43.469,43.495,14300.0
2010-04-07 13:20:00,66.78,66.92,66.77,66.89,20200.0,43.495,43.5862,43.4885,43.5667,20200.0
2010-04-07 13:25:00,66.9,66.93,66.83,66.86,24800.0,43.5732,43.5927,43.5276,43.5471,24800.0
2010-04-07 13:30:00,66.84,66.95,66.81,66.86,30800.0,43.5341,43.6058,43.5146,43.5471,30800.0
2010-04-07 13:35:00,66.85,66.9,66.83,66.85,27900.0,43.5406,43.5732,43.5276,43.5406,27900.0
2010-04-07 13:40:00,66.84,66.91,66.83,66.87,23800.0,43.5341,43.5797,43.5276,43.5536,23800.0
2010-04-07 13:45:00,66.86,66.89,66.74,66.79,27300.0,43.5471,43.5667,43.469,43.5015,27300.0
2010-04-07 13:50:00,66.81,66.81,66.75,66.81,9900.0,43.5146,43.5146,43.4755,43.5146,9900.0
2010-04-07 13:55:00,66.81,66.91,66.8,66.85,34600.0,43.5146,43.5797,43.5081,43.5406,34600.0
2010-04-07 14:00:00,66.86,66.86,66.71,66.71,33200.0,43.5471,43.5471,43.4494,43.4494,33200.0
2010-04-07 14:05:00,66.7,66.72,66.65,66.71,30000.0,43.4429,43.4559,43.4104,43.4494,30000.0
2010-04-07 14:10:00,66.71,66.71,66.54,66.54,22800.0,43.4494,43.4494,43.3387,43.3387,22800.0
2010-04-07 14:15:00,66.55,66.6,66.49,66.52,42100.0,43.3452,43.3778,43.3061,43.3257,42100.0
2010-04-07 14:20:00,66.52,66.56,66.47,66.5,39100.0,43.3257,43.3517,43.2931,43.3127,39100.0
2010-04-07 14:25:00,66.49,66.5,66.39,66.44,36000.0,43.3061,43.3127,43.241,43.2736,36000.0
2010-04-07 14:30:00,66.43,66.43,66.31,66.37,37500.0,43.2671,43.2671,43.1889,43.228,37500.0
2010-04-07 14:35:00,66.37,66.45,66.36,66.36,32600.0,43.228,43.2801,43.2215,43.2215,32600.0
2010-04-07 14:40:00,66.36,66.36,66.19,66.32,91500.0,43.2215,43.2215,43.1107,43.1954,91500.0
2010-04-07 14:45:00,66.32,66.33,66.17,66.17,37800.0,43.1954,43.2019,43.0977,43.0977,37800.0
2010-04-07 14:50:00,66.17,66.28,66.14,66.25,78800.0,43.0977,43.1694,43.0782,43.1498,78800.0
2010-04-07 14:55:00,66.25,66.25,66.12,66.25,55100.0,43.1498,43.1498,43.0652,43.1498,55100.0
2010-04-07 15:00:00,66.21,66.21,65.9,65.98,113100.0,43.1238,43.1238,42.9219,42.974,113100.0
2010-04-07 15:05:00,65.97,65.97,65.78,65.82,100300.0,42.9675,42.9675,42.8437,42.8698,100300.0
2010-04-07 15:10:00,65.81,65.85,65.72,65.78,81200.0,42.8632,42.8893,42.8046,42.8437,81200.0
2010-04-07 15:15:00,65.78,65.8,65.7,65.74,132200.0,42.8437,42.8567,42.7916,42.8177,132200.0
2010-04-07 15:20:00,65.73,65.78,65.67,65.67,75200.0,42.8111,42.8437,42.7721,42.7721,75200.0
2010-04-07 15:25:00,65.67,65.71,65.62,65.64,83500.0,42.7721,42.7981,42.7395,42.7525,83500.0
2010-04-07 15:30:00,65.64,65.66,65.58,65.64,140100.0,42.7525,42.7655,42.7134,42.7525,140100.0
2010-04-07 15:35:00,65.65,65.74,65.6,65.66,152900.0,42.759,42.8177,42.7265,42.7655,152900.0
2010-04-07 15:40:00,65.66,65.68,65.46,65.52,182400.0,42.7655,42.7786,42.6353,42.6744,182400.0
2010-04-07 15:45:00,65.53,65.56,65.48,65.52,166600.0,42.6809,42.7004,42.6483,42.6744,166600.0
2010-04-07 15:50:00,65.52,65.68,65.52,65.67,158300.0,42.6744,42.7786,42.6744,42.7721,158300.0
2010-04-07 15:55:00,65.66,65.83,65.65,65.83,189300.0,42.7655,42.8763,42.759,42.8763,189300.0
2010-04-08 09:30:00,65.25,65.25,64.85,64.95,138400.0,42.4985,42.4985,42.238,42.3031,138400.0
2010-04-08 09:35:00,64.93,64.94,64.63,64.75,110300.0,42.2901,42.2966,42.0947,42.1729,110300.0
2010-04-08 09:40:00,64.74,64.82,64.72,64.76,101200.0,42.1663,42.2184,42.1533,42.1794,101200.0
2010-04-08 09:45:00,64.77,64.79,64.66,64.68,101500.0,42.1859,42.1989,42.1142,42.1273,101500.0
2010-04-08 09:50:00,64.65,64.8,64.55,64.63,103000.0,42.1077,42.2054,42.0426,42.0947,103000.0
2010-04-08 09:55:00,64.63,64.69,64.4,64.48,116100.0,42.0947,42.1338,41.9449,41.997,116100.0
2010-04-08 10:00:00,64.48,64.8,64.48,64.74,151900.0,41.997,42.2054,41.997,42.1663,151900.0
2010-04-08 10:05:00,64.74,64.9,64.7,64.75,58600.0,42.1663,42.2705,42.1403,42.1729,58600.0
2010-04-08 10:10:00,64.75,64.98,64.72,64.87,44400.0,42.1729,42.3227,42.1533,42.251,44400.0
2010-04-08 10:15:00,64.88,64.88,64.75,64.84,58000.0,42.2575,42.2575,42.1729,42.2315,58000.0
2010-04-08 10:20:00,64.84,65.01,64.79,65.01,41900.0,42.2315,42.3422,42.1989,42.3422,41900.0
2010-04-08 10:25:00,65.02,65.22,65.02,65.22,92100.0,42.3487,42.479,42.3487,42.479,92100.0
2010-04-08 10:30:00,65.21,65.23,64.94,64.95,158200.0,42.4725,42.4855,42.2966,42.3031,158200.0
2010-04-08 10:35:00,64.94,64.94,64.69,64.8,95700.0,42.2966,42.2966,42.1338,42.2054,95700.0
2010-04-08 10:40:00,64.81,64.86,64.69,64.71,49900.0,42.2119,42.2445,42.1338,42.1468,49900.0
2010-04-08 10:45:00,64.7,64.86,64.69,64.83,40200.0,42.1403,42.2445,42.1338,42.225,40200.0
2010-04-08 10:50:00,64.81,64.88,64.76,64.86,45100.0,42.2119,42.2575,42.1794,42.2445,45100.0
2010-04-08 10:55:00,64.85,64.9,64.76,64.76,42800.0,42.238,42.2705,42.1794,42.1794,42800.0
2010-04-08 11:00:00,64.75,64.91,64.75,64.91,40600.0,42.1729,42.2771,42.1729,42.2771,40600.0
2010-04-08 11:05:00,64.89,64.95,64.86,64.92,39000.0,42.264,42.3031,42.2445,42.2836,39000.0
2010-04-08 11:10:00,64.91,64.93,64.8,64.85,46900.0,42.2771,42.2901,42.2054,42.238,46900.0
2010-04-08 11:15:00,64.85,64.87,64.8,64.83,36300.0,42.238,42.251,42.2054,42.225,36300.0
2010-04-08 11:20:00,64.82,64.91,64.82,64.9,24800.0,42.2184,42.2771,42.2184,42.2705,24800.0
2010-04-08 11:25:00,64.9,64.94,64.82,64.82,26700.0,42.2705,42.2966,42.2184,42.2184,26700.0
2010-04-08 11:30:00,64.81,64.94,64.8,64.89,28800.0,42.2119,42.2966,42.2054,42.264,28800.0
2010-04-08 11:35:00,64.89,64.9,64.85,64.85,44100.0,42.264,42.2705,42.238,42.238,44100.0
2010-04-08 11:40:00,64.86,64.98,64.85,64.98,25000.0,42.2445,42.3227,42.238,42.3227,25000.0
2010-04-08 11:45:00,64.99,65.15,64.97,65.15,32900.0,42.3292,42.4334,42.3161,42.4334,32900.0
2010-04-08 11:50:00,65.15,65.21,65.12,65.16,40200.0,42.4334,42.4725,42.4138,42.4399,40200.0
2010-04-08 11:55:00,65.16,65.23,65.11,65.22,31800.0,42.4399,42.4855,42.4073,42.479,31800.0
2010-04-08 12:00:00,65.21,65.26,65.19,65.2,34400.0,42.4725,42.505,42.4594,42.4659,34400.0
2010-04-08 12:05:00,65.2,65.27,65.19,65.23,21300.0,42.4659,42.5115,42.4594,42.4855,21300.0
2010-04-08 12:10:00,65.24,65.25,65.16,65.19,24400.0,42.492,42.4985,42.4399,42.4594,24400.0
2010-04-08 12:15:00,65.18,65.18,65.12,65.12,17300.0,42.4529,42.4529,42.4138,42.4138,17300.0
2010-04-08 12:20:00,65.11,65.25,65.11,65.23,26300.0,42.4073,42.4985,42.4073,42.4855,26300.0
2010-04-08 12:25:00,65.21,65.25,65.16,65.23,23000.0,42.4725,42.4985,42.4399,42.4855,23000.0
2010-04-08 12:30:00,65.23,65.32,65.21,65.32,26900.0,42.4855,42.5441,42.4725,42.5441,26900.0
2010-04-08 12:35:00,65.31,65.34,65.29,65.3,28600.0,42.5376,42.5571,42.5246,42.5311,28600.0
2010-04-08 12:40:00,65.3,65.35,65.3,65.33,16100.0,42.5311,42.5636,42.5311,42.5506,16100.0
2010-04-08 12:45:00,65.32,65.42,65.32,65.38,50600.0,42.5441,42.6092,42.5441,42.5832,50600.0
2010-04-08 12:50:00,65.38,65.43,65.37,65.39,19500.0,42.5832,42.6157,42.5767,42.5897,19500.0
2010-04-08 12:55:00,65.39,65.51,65.37,65.5,27600.0,42.5897,42.6679,42.5767,42.6613,27600.0
2010-04-08 13:00:00,65.49,65.56,65.42,65.54,32900.0,42.6548,42.7004,42.6092,42.6874,32900.0
2010-04-08 13:05:00,65.53,65.59,65.51,65.57,19700.0,42.6809,42.72,42.6679,42.7069,19700.0
2010-04-08 13:10:00,65.56,65.58,65.51,65.58,23300.0,42.7004,42.7134,42.6679,42.7134,23300.0
2010-04-08 13:15:00,65.58,65.58,65.47,65.47,8400.0,42.7134,42.7134,42.6418,42.6418,8400.0
2010-04-08 13:20:00,65.47,65.53,65.45,65.46,10800.0,42.6418,42.6809,42.6288,42.6353,10800.0
2010-04-08 13:25:00,65.46,65.47,65.4,65.45,40100.0,42.6353,42.6418,42.5962,42.6288,40100.0
2010-04-08 13:30:00,65.45,65.48,65.4,65.47,27400.0,42.6288,42.6483,42.5962,42.6418,27400.0
2010-04-08 13:35:00,65.49,65.49,65.42,65.43,49000.0,42.6548,42.6548,42.6092,42.6157,49000.0
2010-04-08 13:40:00,65.43,65.51,65.42,65.5,38500.0,42.6157,42.6679,42.6092,42.6613,38500.0
2010-04-08 13:45:00,65.5,65.58,65.48,65.58,31300.0,42.6613,42.7134,42.6483,42.7134,31300.0
2010-04-08 13:50:00,65.58,65.68,65.57,65.68,51400.0,42.7134,42.7786,42.7069,42.7786,51400.0
2010-04-08 13:55:00,65.66,65.7,65.62,65.66,59600.0,42.7655,42.7916,42.7395,42.7655,59600.0
2010-04-08 14:00:00,65.66,65.74,65.65,65.71,30100.0,42.7655,42.8177,42.759,42.7981,30100.0
2010-04-08 14:05:00,65.72,65.76,65.65,65.65,45100.0,42.8046,42.8307,42.759,42.759,45100.0
2010-04-08 14:10:00,65.65,65.73,65.65,65.73,19000.0,42.759,42.8111,42.759,42.8111,19000.0
2010-04-08 14:15:00,65.75,65.76,65.7,65.76,39300.0,42.8242,42.8307,42.7916,42.8307,39300.0
2010-04-08 14:20:00,65.75,65.82,65.74,65.8,32300.0,42.8242,42.8698,42.8177,42.8567,32300.0
2010-04-08 14:25:00,65.81,65.95,65.81,65.94,28300.0,42.8632,42.9544,42.8632,42.9479,28300.0
2010-04-08 14:30:00,65.95,65.97,65.88,65.89,34700.0,42.9544,42.9675,42.9088,42.9154,34700.0
2010-04-08 14:35:00,65.9,65.92,65.87,65.9,22500.0,42.9219,42.9349,42.9023,42.9219,22500.0
2010-04-08 14:40:00,65.89,66.02,65.86,65.92,24500.0,42.9154,43.0,42.8958,42.9349,24500.0
2010-04-08 14:45:00,65.92,66.0,65.86,65.97,51100.0,42.9349,42.987,42.8958,42.9675,51100.0
2010-04-08 14:50:00,65.96,66.13,65.95,66.11,42200.0,42.9609,43.0717,42.9544,43.0586,42200.0
2010-04-08 14:55:00,66.09,66.09,65.94,66.02,42800.0,43.0456,43.0456,42.9479,43.0,42800.0
2010-04-08 15:00:00,66.02,66.12,66.02,66.03,42200.0,43.0,43.0652,43.0,43.0065,42200.0
2010-04-08 15:05:00,66.01,66.03,65.95,65.97,23600.0,42.9935,43.0065,42.9544,42.9675,23600.0
2010-04-08 15:10:00,65.98,66.0,65.92,65.93,23200.0,42.974,42.987,42.9349,42.9414,23200.0
2010-04-08 15:15:00,65.93,65.98,65.89,65.94,19100.0,42.9414,42.974,42.9154,42.9479,19100.0
2010-04-08 15:20:00,65.95,66.1,65.93,66.1,45300.0,42.9544,43.0521,42.9414,43.0521,45300.0
2010-04-08 15:25:00,66.1,66.12,65.92,65.93,62500.0,43.0521,43.0652,42.9349,42.9414,62500.0
2010-04-08 15:30:00,65.93,66.0,65.92,65.99,33500.0,42.9414,42.987,42.9349,42.9805,33500.0
2010-04-08 15:35:00,65.98,66.04,65.95,66.03,61200.0,42.974,43.0131,42.9544,43.0065,61200.0
2010-04-08 15:40:00,66.03,66.06,65.93,66.04,74000.0,43.0065,43.0261,42.9414,43.0131,74000.0
2010-04-08 15:45:00,66.03,66.1,66.01,66.04,80400.0,43.0065,43.0521,42.9935,43.0131,80400.0
2010-04-08 15:50:00,66.03,66.04,65.87,65.87,87500.0,43.0065,43.0131,42.9023,42.9023,87500.0
2010-04-08 15:55:00,65.88,65.95,65.86,65.93,106000.0,42.9088,42.9544,42.8958,42.9414,106000.0
2010-04-09 09:30:00,66.13,66.66,66.13,66.61,81200.0,43.0717,43.4169,43.0717,43.3843,81200.0
2010-04-09 09:35:00,66.6,66.64,66.3,66.4,53400.0,43.3778,43.4038,43.1824,43.2475,53400.0
2010-04-09 09:40:00,66.4,66.61,66.25,66.29,37000.0,43.2475,43.3843,43.1498,43.1759,37000.0
2010-04-09 09:45:00,66.25,66.31,65.93,65.98,41900.0,43.1498,43.1889,42.9414,42.974,41900.0
2010-04-09 09:50:00,65.98,66.22,65.96,66.13,37300.0,42.974,43.1303,42.9609,43.0717,37300.0
2010-04-09 09:55:00,66.13,66.56,66.13,66.53,46100.0,43.0717,43.3517,43.0717,43.3322,46100.0
2010-04-09 10:00:00,66.53,66.62,66.42,66.46,52700.0,43.3322,43.3908,43.2606,43.2866,52700.0
2010-04-09 10:05:00,66.46,66.62,66.4,66.59,60200.0,43.2866,43.3908,43.2475,43.3713,60200.0
2010-04-09 10:10:00,66.6,66.71,66.55,66.56,39000.0,43.3778,43.4494,43.3452,43.3517,39000.0
2010-04-09 10:15:00,66.56,66.74,66.54,66.58,51300.0,43.3517,43.469,43.3387,43.3648,51300.0
2010-04-09 10:20:00,66.57,66.63,66.54,66.59,44600.0,43.3582,43.3973,43.3387,43.3713,44600.0
2010-04-09 10:25:00,66.59,66.6,66.43,66.47,74800.0,43.3713,43.3778,43.2671,43.2931,74800.0
2010-04-09 10:30:00,66.43,66.59,66.28,66.32,68100.0,43.2671,43.3713,43.1694,43.1954,68100.0
2010-04-09 10:35:00,66.31,66.56,66.31,66.56,68300.0,43.1889,43.3517,43.1889,43.3517,68300.0
2010-04-09 10:40:00,66.56,66.62,66.37,66.44,37900.0,43.3517,43.3908,43.228,43.2736,37900.0
2010-04-09 10:45:00,66.43,66.55,66.38,66.39,18800.0,43.2671,43.3452,43.2345,43.241,18800.0
2010-04-09 10:50:00,66.39,66.49,66.36,66.46,27800.0,43.241,43.3061,43.2215,43.2866,27800.0
2010-04-09 10:55:00,66.45,66.48,66.33,66.33,28000.0,43.2801,43.2996,43.2019,43.2019,28000.0
2010-04-09 11:00:00,66.32,66.37,66.21,66.23,24700.0,43.1954,43.228,43.1238,43.1368,24700.0
2010-04-09 11:05:00,66.24,66.24,66.15,66.16,18400.0,43.1433,43.1433,43.0847,43.0912,18400.0
2010-04-09 11:10:00,66.16,66.26,66.14,66.26,34500.0,43.0912,43.1563,43.0782,43.1563,34500.0
2010-04-09 11:15:00,66.26,66.37,66.26,66.3,20900.0,43.1563,43.228,43.1563,43.1824,20900.0
2010-04-09 11:20:00,66.32,66.32,66.2,66.23,27900.0,43.1954,43.1954,43.1173,43.1368,27900.0
2010-04-09 11:25:00,66.23,66.38,66.22,66.34,23700.0,43.1368,43.2345,43.1303,43.2084,23700.0
2010-04-09 11:30:00,66.33,66.38,66.29,66.33,15600.0,43.2019,43.2345,43.1759,43.2019,15600.0
2010-04-09 11:35:00,66.36,66.47,66.34,66.47,58800.0,43.2215,43.2931,43.2084,43.2931,58800.0
2010-04-09 11:40:00,66.45,66.72,66.43,66.67,146500.0,43.2801,43.4559,43.2671,43.4234,146500.0
2010-04-09 11:45:00,66.68,66.74,66.64,66.71,30400.0,43.4299,43.469,43.4038,43.4494,30400.0
2010-04-09 11:50:00,66.72,66.77,66.65,66.73,54300.0,43.4559,43.4885,43.4104,43.4625,54300.0
2010-04-09 11:55:00,66.74,66.74,66.57,66.66,22500.0,43.469,43.469,43.3582,43.4169,22500.0
2010-04-09 12:00:00,66.66,66.68,66.62,66.65,14200.0,43.4169,43.4299,43.3908,43.4104,14200.0
2010-04-09 12:05:00,66.66,66.75,66.65,66.7,29600.0,43.4169,43.4755,43.4104,43.4429,29600.0
2010-04-09 12:10:00,66.7,66.8,66.67,66.78,31500.0,43.4429,43.5081,43.4234,43.495,31500.0
2010-04-09 12:15:00,66.79,66.82,66.77,66.79,28000.0,43.5015,43.5211,43.4885,43.5015,28000.0
2010-04-09 12:20:00,66.81,66.85,66.8,66.84,20000.0,43.5146,43.5406,43.5081,43.5341,20000.0
2010-04-09 12:25:00,66.84,66.85,66.79,66.81,25800.0,43.5341,43.5406,43.5015,43.5146,25800.0
2010-04-09 12:30:00,66.8,66.85,66.8,66.81,21300.0,43.5081,43.5406,43.5081,43.5146,21300.0
2010-04-09 12:35:00,66.83,66.88,66.81,66.86,25200.0,43.5276,43.5602,43.5146,43.5471,25200.0
2010-04-09 12:40:00,66.85,66.86,66.77,66.77,18300.0,43.5406,43.5471,43.4885,43.4885,18300.0
2010-04-09 12:45:00,66.78,66.81,66.75,66.77,23200.0,43.495,43.5146,43.4755,43.4885,23200.0
2010-04-09 12:50:00,66.76,66.77,66.69,66.71,38200.0,43.482,43.4885,43.4364,43.4494,38200.0
2010-04-09 12:55:00,66.7,66.76,66.69,66.73,28900.0,43.4429,43.482,43.4364,43.4625,28900.0
2010-04-09 13:00:00,66.73,66.74,66.64,66.67,21400.0,43.4625,43.469,43.4038,43.4234,21400.0
2010-04-09 13:05:00,66.64,66.72,66.58,66.66,49700.0,43.4038,43.4559,43.3648,43.4169,49700.0
2010-04-09 13:10:00,66.65,66.65,66.55,66.62,31600.0,43.4104,43.4104,43.3452,43.3908,31600.0
2010-04-09 13:15:00,66.63,66.74,66.58,66.74,33100.0,43.3973,43.469,43.3648,43.469,33100.0
2010-04-09 13:20:00,66.73,66.77,66.63,66.77,29700.0,43.4625,43.4885,43.3973,43.4885,29700.0
2010-04-09 13:25:00,66.77,66.85,66.77,66.81,25600.0,43.4885,43.5406,43.4885,43.5146,25600.0
2010-04-09 13:30:00,66.8,66.85,66.75,66.83,25300.0,43.5081,43.5406,43.4755,43.5276,25300.0
2010-04-09 13:35:00,66.84,66.85,66.71,66.71,27600.0,43.5341,43.5406,43.4494,43.4494,27600.0
2010-04-09 13:40:00,66.71,66.76,66.68,66.72,20800.0,43.4494,43.482,43.4299,43.4559,20800.0
2010-04-09 13:45:00,66.71,66.74,66.63,66.74,53000.0,43.4494,43.469,43.3973,43.469,53000.0
2010-04-09 13:50:00,66.74,66.81,66.72,66.8,68200.0,43.469,43.5146,43.4559,43.5081,68200.0
2010-04-09 13:55:00,66.8,66.82,66.75,66.81,61000.0,43.5081,43.5211,43.4755,43.5146,61000.0
2010-04-09 14:00:00,66.8,66.81,66.73,66.78,54400.0,43.5081,43.5146,43.4625,43.495,54400.0
2010-04-09 14:05:00,66.77,66.84,66.72,66.83,24800.0,43.4885,43.5341,43.4559,43.5276,24800.0
2010-04-09 14:10:00,66.82,66.92,66.81,66.89,48100.0,43.5211,43.5862,43.5146,43.5667,48100.0
2010-04-09 14:15:00,66.9,66.92,66.89,66.9,28900.0,43.5732,43.5862,43.5667,43.5732,28900.0
2010-04-09 14:20:00,66.9,66.97,66.9,66.97,70500.0,43.5732,43.6188,43.5732,43.6188,70500.0
2010-04-09 14:25:00,66.97,67.0,66.93,66.95,69000.0,43.6188,43.6383,43.5927,43.6058,69000.0
2010-04-09 14:30:00,66.95,66.99,66.93,66.96,39500.0,43.6058,43.6318,43.5927,43.6123,39500.0
2010-04-09 14:35:00,66.98,66.98,66.93,66.97,35000.0,43.6253,43.6253,43.5927,43.6188,35000.0
2010-04-09 14:40:00,66.98,67.05,66.95,67.03,102200.0,43.6253,43.6709,43.6058,43.6579,102200.0
2010-04-09 14:45:00,67.03,67.14,67.03,67.08,60500.0,43.6579,43.7295,43.6579,43.6904,60500.0
2010-04-09 14:50:00,67.07,67.08,67.01,67.05,37200.0,43.6839,43.6904,43.6448,43.6709,37200.0
2010-04-09 14:55:00,67.04,67.11,67.03,67.07,62200.0,43.6644,43.71,43.6579,43.6839,62200.0
2010-04-09 15:00:00,67.07,67.17,67.07,67.14,60600.0,43.6839,43.749,43.6839,43.7295,60600.0
2010-04-09 15:05:00,67.14,67.15,67.04,67.11,67500.0,43.7295,43.736,43.6644,43.71,67500.0
2010-04-09 15:10:00,67.12,67.21,67.07,67.18,97600.0,43.7165,43.7751,43.6839,43.7556,97600.0
2010-04-09 15:15:00,67.17,67.24,67.15,67.22,63900.0,43.749,43.7946,43.736,43.7816,63900.0
2010-04-09 15:20:00,67.21,67.24,67.18,67.2,91800.0,43.7751,43.7946,43.7556,43.7686,91800.0
2010-04-09 15:25:00,67.21,67.25,67.15,67.24,62900.0,43.7751,43.8011,43.736,43.7946,62900.0
2010-04-09 15:30:00,67.24,67.27,67.2,67.26,76800.0,43.7946,43.8142,43.7686,43.8077,76800.0
2010-04-09 15:35:00,67.26,67.29,67.19,67.19,100800.0,43.8077,43.8272,43.7621,43.7621,100800.0
2010-04-09 15:40:00,67.19,67.25,67.17,67.22,88600.0,43.7621,43.8011,43.749,43.7816,88600.0
2010-04-09 15:45:00,67.22,67.28,67.21,67.28,120800.0,43.7816,43.8207,43.7751,43.8207,120800.0
2010-04-09 15:50:00,67.28,67.32,67.21,67.29,221700.0,43.8207,43.8467,43.7751,43.8272,221700.0
2010-04-09 15:55:00,67.29,67.34,67.16,67.29,409200.0,43.8272,43.8598,43.7425,43.8272,409200.0
2010-04-12 09:30:00,67.38,67.48,66.9,67.11,86000.0,43.8858,43.9509,43.5732,43.71,86000.0
2010-04-12 09:35:00,67.13,67.54,67.06,67.51,62300.0,43.723,43.99,43.6774,43.9705,62300.0
2010-04-12 09:40:00,67.52,67.72,67.5,67.66,52900.0,43.977,44.1073,43.964,44.0682,52900.0
2010-04-12 09:45:00,67.69,67.87,67.69,67.76,80800.0,44.0877,44.205,44.0877,44.1333,80800.0
2010-04-12 09:50:00,67.79,67.95,67.62,67.62,81000.0,44.1529,44.2571,44.0421,44.0421,81000.0
2010-04-12 09:55:00,67.63,67.78,67.63,67.77,61700.0,44.0486,44.1463,44.0486,44.1398,61700.0
2010-04-12 10:00:00,67.76,67.82,67.68,67.73,118000.0,44.1333,44.1724,44.0812,44.1138,118000.0
2010-04-12 10:05:00,67.71,67.87,67.71,67.85,64300.0,44.1008,44.205,44.1008,44.1919,64300.0
2010-04-12 10:10:00,67.86,67.92,67.79,67.83,77300.0,44.1984,44.2375,44.1529,44.1789,77300.0
2010-04-12 10:15:00,67.83,67.91,67.78,67.79,71500.0,44.1789,44.231,44.1463,44.1529,71500.0
2010-04-12 10:20:00,67.8,67.91,67.76,67.88,21600.0,44.1594,44.231,44.1333,44.2115,21600.0
2010-04-12 10:25:00,67.9,67.92,67.83,67.85,30000.0,44.2245,44.2375,44.1789,44.1919,30000.0
2010-04-12 10:30:00,67.86,67.86,67.75,67.85,41700.0,44.1984,44.1984,44.1268,44.1919,41700.0
2010-04-12 10:35:00,67.84,67.86,67.67,67.69,39500.0,44.1854,44.1984,44.0747,44.0877,39500.0
2010-04-12 10:40:00,67.7,67.84,67.7,67.73,33400.0,44.0942,44.1854,44.0942,44.1138,33400.0
2010-04-12 10:45:00,67.72,67.76,67.66,67.72,23300.0,44.1073,44.1333,44.0682,44.1073,23300.0
2010-04-12 10:50:00,67.72,67.8,67.68,67.78,19500.0,44.1073,44.1594,44.0812,44.1463,19500.0
2010-04-12 10:55:00,67.78,67.91,67.74,67.91,35300.0,44.1463,44.231,44.1203,44.231,35300.0
2010-04-12 11:00:00,67.91,67.95,67.88,67.89,22500.0,44.231,44.2571,44.2115,44.218,22500.0
2010-04-12 11:05:00,67.88,67.99,67.87,67.88,36000.0,44.2115,44.2831,44.205,44.2115,36000.0
2010-04-12 11:10:00,67.89,67.96,67.88,67.94,39400.0,44.218,44.2636,44.2115,44.2506,39400.0
2010-04-12 11:15:00,67.93,67.94,67.71,67.71,23300.0,44.244,44.2506,44.1008,44.1008,23300.0
2010-04-12 11:20:00,67.73,67.78,67.68,67.76,16300.0,44.1138,44.1463,44.0812,44.1333,16300.0
2010-04-12 11:25:00,67.76,67.8,67.75,67.75,11200.0,44.1333,44.1594,44.1268,44.1268,11200.0
2010-04-12 11:30:00,67.75,67.75,67.63,67.73,21700.0,44.1268,44.1268,44.0486,44.1138,21700.0
2010-04-12 11:35:00,67.73,67.84,67.72,67.83,22700.0,44.1138,44.1854,44.1073,44.1789,22700.0
2010-04-12 11:40:00,67.83,67.84,67.8,67.8,11900.0,44.1789,44.1854,44.1594,44.1594,11900.0
2010-04-12 11:45:00,67.8,67.8,67.7,67.72,19500.0,44.1594,44.1594,44.0942,44.1073,19500.0
2010-04-12 11:50:00,67.72,67.8,67.71,67.72,19100.0,44.1073,44.1594,44.1008,44.1073,19100.0
2010-04-12 11:55:00,67.73,67.73,67.6,67.69,22600.0,44.1138,44.1138,44.0291,44.0877,22600.0
2010-04-12 12:00:00,67.67,67.73,67.63,67.65,16000.0,44.0747,44.1138,44.0486,44.0617,16000.0
2010-04-12 12:05:00,67.63,67.66,67.47,67.5,25100.0,44.0486,44.0682,43.9444,43.964,25100.0
2010-04-12 12:10:00,67.5,67.63,67.47,67.61,40900.0,43.964,44.0486,43.9444,44.0356,40900.0
2010-04-12 12:15:00,67.61,67.67,67.6,67.65,14800.0,44.0356,44.0747,44.0291,44.0617,14800.0
2010-04-12 12:20:00,67.66,67.67,67.63,67.65,9900.0,44.0682,44.0747,44.0486,44.0617,9900.0
2010-04-12 12:25:00,67.64,67.65,67.6,67.6,15200.0,44.0552,44.0617,44.0291,44.0291,15200.0
2010-04-12 12:30:00,67.6,67.6,67.5,67.57,25900.0,44.0291,44.0291,43.964,44.0096,25900.0
2010-04-12 12:35:00,67.57,67.59,67.54,67.54,11700.0,44.0096,44.0226,43.99,43.99,11700.0
2010-04-12 12:40:00,67.55,67.56,67.49,67.52,12700.0,43.9965,44.0031,43.9575,43.977,12700.0
2010-04-12 12:45:00,67.54,67.55,67.51,67.51,12900.0,43.99,43.9965,43.9705,43.9705,12900.0
2010-04-12 12:50:00,67.54,67.56,67.46,67.56,14700.0,43.99,44.0031,43.9379,44.0031,14700.0
2010-04-12 12:55:00,67.57,67.6,67.53,67.6,12700.0,44.0096,44.0291,43.9835,44.0291,12700.0
2010-04-12 13:00:00,67.6,67.74,67.6,67.74,19900.0,44.0291,44.1203,44.0291,44.1203,19900.0
2010-04-12 13:05:00,67.74,67.78,67.64,67.71,30300.0,44.1203,44.1463,44.0552,44.1008,30300.0
2010-04-12 13:10:00,67.71,67.73,67.68,67.69,14300.0,44.1008,44.1138,44.0812,44.0877,14300.0
2010-04-12 13:15:00,67.72,67.72,67.63,67.68,24900.0,44.1073,44.1073,44.0486,44.0812,24900.0
2010-04-12 13:20:00,67.66,67.67,67.6,67.63,12200.0,44.0682,44.0747,44.0291,44.0486,12200.0
2010-04-12 13:25:00,67.64,67.72,67.63,67.69,31600.0,44.0552,44.1073,44.0486,44.0877,31600.0
2010-04-12 13:30:00,67.69,67.75,67.62,67.62,16300.0,44.0877,44.1268,44.0421,44.0421,16300.0
2010-04-12 13:35:00,67.63,67.67,67.57,67.65,16000.0,44.0486,44.0747,44.0096,44.0617,16000.0
2010-04-12 13:40:00,67.66,67.66,67.52,67.52,22600.0,44.0682,44.0682,43.977,43.977,22600.0
2010-04-12 13:45:00,67.52,67.6,67.51,67.56,23000.0,43.977,44.0291,43.9705,44.0031,23000.0
2010-04-12 13:50:00,67.56,67.64,67.49,67.52,17100.0,44.0031,44.0552,43.9575,43.977,17100.0
2010-04-12 13:55:00,67.53,67.55,67.39,67.41,13900.0,43.9835,43.9965,43.8923,43.9054,13900.0
2010-04-12 14:00:00,67.43,67.51,67.33,67.33,21300.0,43.9184,43.9705,43.8533,43.8533,21300.0
2010-04-12 14:05:00,67.32,67.39,67.27,67.27,37700.0,43.8467,43.8923,43.8142,43.8142,37700.0
2010-04-12 14:10:00,67.27,67.37,67.21,67.33,32300.0,43.8142,43.8793,43.7751,43.8533,32300.0
2010-04-12 14:15:00,67.34,67.45,67.32,67.33,18800.0,43.8598,43.9314,43.8467,43.8533,18800.0
2010-04-12 14:20:00,67.35,67.4,67.31,67.4,11100.0,43.8663,43.8988,43.8402,43.8988,11100.0
2010-04-12 14:25:00,67.4,67.46,67.4,67.44,14100.0,43.8988,43.9379,43.8988,43.9249,14100.0
2010-04-12 14:30:00,67.45,67.6,67.42,67.45,252100.0,43.9314,44.0291,43.9119,43.9314,252100.0
2010-04-12 14:35:00,67.47,67.57,67.47,67.56,58800.0,43.9444,44.0096,43.9444,44.0031,58800.0
2010-04-12 14:40:00,67.55,67.56,67.34,67.41,63200.0,43.9965,44.0031,43.8598,43.9054,63200.0
2010-04-12 14:45:00,67.43,67.49,67.38,67.43,40300.0,43.9184,43.9575,43.8858,43.9184,40300.0
2010-04-12 14:50:00,67.41,67.46,67.4,67.43,24700.0,43.9054,43.9379,43.8988,43.9184,24700.0
2010-04-12 14:55:00,67.44,67.45,67.39,67.4,23300.0,43.9249,43.9314,43.8923,43.8988,23300.0
2010-04-12 15:00:00,67.39,67.4,67.29,67.29,49700.0,43.8923,43.8988,43.8272,43.8272,49700.0
2010-04-12 15:05:00,67.29,67.38,67.29,67.32,43900.0,43.8272,43.8858,43.8272,43.8467,43900.0
2010-04-12 15:10:00,67.32,67.33,67.24,67.32,33500.0,43.8467,43.8533,43.7946,43.8467,33500.0
2010-04-12 15:15:00,67.32,67.33,67.21,67.26,40500.0,43.8467,43.8533,43.7751,43.8077,40500.0
2010-04-12 15:20:00,67.27,67.27,67.05,67.06,36000.0,43.8142,43.8142,43.6709,43.6774,36000.0
2010-04-12 15:25:00,67.08,67.14,67.08,67.14,31300.0,43.6904,43.7295,43.6904,43.7295,31300.0
2010-04-12 15:30:00,67.14,67.15,67.08,67.13,52300.0,43.7295,43.736,43.6904,43.723,52300.0
2010-04-12 15:35:00,67.12,67.22,67.11,67.21,58900.0,43.7165,43.7816,43.71,43.7751,58900.0
2010-04-12 15:40:00,67.2,67.22,67.06,67.07,56300.0,43.7686,43.7816,43.6774,43.6839,56300.0
2010-04-12 15:45:00,67.08,67.2,67.0,67.2,44100.0,43.6904,43.7686,43.6383,43.7686,44100.0
2010-04-12 15:50:00,67.2,67.26,67.13,67.21,65200.0,43.7686,43.8077,43.723,43.7751,65200.0
2010-04-12 15:55:00,67.22,67.32,67.19,67.29,96500.0,43.7816,43.8467,43.7621,43.8272,96500.0
2010-04-13 09:30:00,66.98,66.99,66.53,66.53,103000.0,43.6253,43.6318,43.3322,43.3322,103000.0
2010-04-13 09:35:00,66.54,66.7,66.26,66.52,55500.0,43.3387,43.4429,43.1563,43.3257,55500.0
2010-04-13 09:40:00,66.53,66.56,66.37,66.45,51600.0,43.3322,43.3517,43.228,43.2801,51600.0
2010-04-13 09:45:00,66.45,66.68,66.36,66.68,45200.0,43.2801,43.4299,43.2215,43.4299,45200.0
2010-04-13 09:50:00,66.66,66.82,66.49,66.55,72600.0,43.4169,43.5211,43.3061,43.3452,72600.0
2010-04-13 09:55:00,66.55,66.57,66.38,66.41,30500.0,43.3452,43.3582,43.2345,43.254,30500.0
2010-04-13 10:00:00,66.41,66.49,66.32,66.49,37500.0,43.254,43.3061,43.1954,43.3061,37500.0
2010-04-13 10:05:00,66.5,66.52,66.34,66.39,41000.0,43.3127,43.3257,43.2084,43.241,41000.0
2010-04-13 10:10:00,66.39,66.57,66.39,66.49,31800.0,43.241,43.3582,43.241,43.3061,31800.0
2010-04-13 10:15:00,66.51,66.51,66.25,66.26,34800.0,43.3192,43.3192,43.1498,43.1563,34800.0
2010-04-13 10:20:00,66.25,66.27,66.02,66.03,124300.0,43.1498,43.1629,43.0,43.0065,124300.0
2010-04-13 10:25:00,66.03,66.12,66.0,66.05,102600.0,43.0065,43.0652,42.987,43.0196,102600.0
2010-04-13 10:30:00,66.06,66.07,66.0,66.05,79900.0,43.0261,43.0326,42.987,43.0196,79900.0
2010-04-13 10:35:00,66.05,66.07,65.79,65.83,88100.0,43.0196,43.0326,42.8502,42.8763,88100.0
2010-04-13 10:40:00,65.83,66.09,65.82,66.05,48200.0,42.8763,43.0456,42.8698,43.0196,48200.0
2010-04-13 10:45:00,66.06,66.06,65.96,66.0,22300.0,43.0261,43.0261,42.9609,42.987,22300.0
2010-04-13 10:50:00,66.01,66.08,65.98,66.03,24900.0,42.9935,43.0391,42.974,43.0065,24900.0
2010-04-13 10:55:00,66.03,66.04,65.9,65.92,22900.0,43.0065,43.0131,42.9219,42.9349,22900.0
2010-04-13 11:00:00,65.92,66.0,65.85,65.98,29200.0,42.9349,42.987,42.8893,42.974,29200.0
2010-04-13 11:05:00,65.97,66.01,65.9,65.91,18800.0,42.9675,42.9935,42.9219,42.9284,18800.0
2010-04-13 11:10:00,65.89,65.91,65.83,65.89,24000.0,42.9154,42.9284,42.8763,42.9154,24000.0
2010-04-13 11:15:00,65.89,66.01,65.88,65.97,14000.0,42.9154,42.9935,42.9088,42.9675,14000.0
2010-04-13 11:20:00,65.99,66.03,65.94,65.97,25300.0,42.9805,43.0065,42.9479,42.9675,25300.0
2010-04-13 11:25:00,65.97,66.06,65.92,66.02,22300.0,42.9675,43.0261,42.9349,43.0,22300.0
2010-04-13 11:30:00,66.02,66.11,65.99,66.11,18000.0,43.0,43.0586,42.9805,43.0586,18000.0
2010-04-13 11:35:00,66.11,66.17,66.03,66.03,20700.0,43.0586,43.0977,43.0065,43.0065,20700.0
2010-04-13 11:40:00,66.05,66.11,66.0,66.04,34700.0,43.0196,43.0586,42.987,43.0131,34700.0
2010-04-13 11:45:00,66.03,66.07,66.01,66.07,20800.0,43.0065,43.0326,42.9935,43.0326,20800.0
2010-04-13 11:50:00,66.07,66.1,66.06,66.07,12600.0,43.0326,43.0521,43.0261,43.0326,12600.0
2010-04-13 11:55:00,66.09,66.16,66.09,66.16,11300.0,43.0456,43.0912,43.0456,43.0912,11300.0
2010-04-13 12:00:00,66.16,66.17,66.13,66.17,15700.0,43.0912,43.0977,43.0717,43.0977,15700.0
2010-04-13 12:05:00,66.15,66.21,66.13,66.21,16500.0,43.0847,43.1238,43.0717,43.1238,16500.0
2010-04-13 12:10:00,66.22,66.34,66.2,66.29,36200.0,43.1303,43.2084,43.1173,43.1759,36200.0
2010-04-13 12:15:00,66.3,66.45,66.3,66.45,31700.0,43.1824,43.2801,43.1824,43.2801,31700.0
2010-04-13 12:20:00,66.45,66.51,66.41,66.49,33700.0,43.2801,43.3192,43.254,43.3061,33700.0
2010-04-13 12:25:00,66.49,66.53,66.39,66.4,41200.0,43.3061,43.3322,43.241,43.2475,41200.0
2010-04-13 12:30:00,66.4,66.4,66.28,66.28,62600.0,43.2475,43.2475,43.1694,43.1694,62600.0
2010-04-13 12:35:00,66.27,66.31,66.24,66.26,37300.0,43.1629,43.1889,43.1433,43.1563,37300.0
2010-04-13 12:40:00,66.26,66.29,66.24,66.27,38600.0,43.1563,43.1759,43.1433,43.1629,38600.0
2010-04-13 12:45:00,66.28,66.29,66.14,66.17,41800.0,43.1694,43.1759,43.0782,43.0977,41800.0
2010-04-13 12:50:00,66.18,66.28,66.17,66.28,22200.0,43.1042,43.1694,43.0977,43.1694,22200.0
2010-04-13 12:55:00,66.28,66.28,66.19,66.23,51400.0,43.1694,43.1694,43.1107,43.1368,51400.0
2010-04-13 13:00:00,66.23,66.23,66.15,66.19,55700.0,43.1368,43.1368,43.0847,43.1107,55700.0
2010-04-13 13:05:00,66.2,66.26,66.2,66.24,21800.0,43.1173,43.1563,43.1173,43.1433,21800.0
2010-04-13 13:10:00,66.26,66.31,66.23,66.24,125000.0,43.1563,43.1889,43.1368,43.1433,125000.0
2010-04-13 13:15:00,66.23,66.3,66.17,66.25,59200.0,43.1368,43.1824,43.0977,43.1498,59200.0
2010-04-13 13:20:00,66.25,66.28,66.19,66.21,44300.0,43.1498,43.1694,43.1107,43.1238,44300.0
2010-04-13 13:25:00,66.21,66.28,66.21,66.21,14300.0,43.1238,43.1694,43.1238,43.1238,14300.0
2010-04-13 13:30:00,66.2,66.22,66.14,66.21,35000.0,43.1173,43.1303,43.0782,43.1238,35000.0
2010-04-13 13:35:00,66.21,66.34,66.21,66.34,35100.0,43.1238,43.2084,43.1238,43.2084,35100.0
2010-04-13 13:40:00,66.34,66.36,66.08,66.09,67100.0,43.2084,43.2215,43.0391,43.0456,67100.0
2010-04-13 13:45:00,66.09,66.1,66.03,66.03,47000.0,43.0456,43.0521,43.0065,43.0065,47000.0
2010-04-13 13:50:00,66.03,66.14,66.02,66.14,22000.0,43.0065,43.0782,43.0,43.0782,22000.0
2010-04-13 13:55:00,66.13,66.24,66.13,66.22,25400.0,43.0717,43.1433,43.0717,43.1303,25400.0
2010-04-13 14:00:00,66.23,66.32,66.19,66.3,36800.0,43.1368,43.1954,43.1107,43.1824,36800.0
2010-04-13 14:05:00,66.29,66.32,66.23,66.25,35300.0,43.1759,43.1954,43.1368,43.1498,35300.0
2010-04-13 14:10:00,66.25,66.31,66.21,66.3,29800.0,43.1498,43.1889,43.1238,43.1824,29800.0
2010-04-13 14:15:00,66.31,66.35,66.28,66.35,23600.0,43.1889,43.215,43.1694,43.215,23600.0
2010-04-13 14:20:00,66.36,66.41,66.34,66.36,10100.0,43.2215,43.254,43.2084,43.2215,10100.0
2010-04-13 14:25:00,66.35,66.37,66.25,66.25,20800.0,43.215,43.228,43.1498,43.1498,20800.0
2010-04-13 14:30:00,66.28,66.37,66.27,66.35,13600.0,43.1694,43.228,43.1629,43.215,13600.0
2010-04-13 14:35:00,66.35,66.39,66.32,66.33,15500.0,43.215,43.241,43.1954,43.2019,15500.0
2010-04-13 14:40:00,66.32,66.37,66.27,66.3,23400.0,43.1954,43.228,43.1629,43.1824,23400.0
2010-04-13 14:45:00,66.3,66.33,66.24,66.29,14000.0,43.1824,43.2019,43.1433,43.1759,14000.0
2010-04-13 14:50:00,66.29,66.43,66.27,66.41,22700.0,43.1759,43.2671,43.1629,43.254,22700.0
2010-04-13 14:55:00,66.43,66.48,66.35,66.36,18300.0,43.2671,43.2996,43.215,43.2215,18300.0
2010-04-13 15:00:00,66.37,66.45,66.35,66.4,15500.0,43.228,43.2801,43.215,43.2475,15500.0
2010-04-13 15:05:00,66.4,66.41,66.37,66.37,16600.0,43.2475,43.254,43.228,43.228,16600.0
2010-04-13 15:10:00,66.38,66.42,66.37,66.4,20000.0,43.2345,43.2606,43.228,43.2475,20000.0
2010-04-13 15:15:00,66.39,66.6,66.38,66.6,34400.0,43.241,43.3778,43.2345,43.3778,34400.0
2010-04-13 15:20:00,66.59,66.64,66.53,66.58,53600.0,43.3713,43.4038,43.3322,43.3648,53600.0
2010-04-13 15:25:00,66.59,66.66,66.53,66.64,35800.0,43.3713,43.4169,43.3322,43.4038,35800.0
2010-04-13 15:30:00,66.64,66.67,66.6,66.61,62600.0,43.4038,43.4234,43.3778,43.3843,62600.0
2010-04-13 15:35:00,66.61,66.62,66.57,66.6,35000.0,43.3843,43.3908,43.3582,43.3778,35000.0
2010-04-13 15:40:00,66.61,66.63,66.58,66.63,60500.0,43.3843,43.3973,43.3648,43.3973,60500.0
2010-04-13 15:45:00,66.64,66.7,66.52,66.56,84100.0,43.4038,43.4429,43.3257,43.3517,84100.0
2010-04-13 15:50:00,66.56,66.58,66.36,66.39,126600.0,43.3517,43.3648,43.2215,43.241,126600.0
2010-04-13 15:55:00,66.37,66.45,66.37,66.43,106900.0,43.228,43.2801,43.228,43.2671,106900.0
2010-04-14 09:30:00,66.89,66.89,66.42,66.64,79800.0,43.5667,43.5667,43.2606,43.4038,79800.0
2010-04-14 09:35:00,66.67,66.73,66.5,66.57,47300.0,43.4234,43.4625,43.3127,43.3582,47300.0
2010-04-14 09:40:00,66.58,66.73,66.52,66.62,41000.0,43.3648,43.4625,43.3257,43.3908,41000.0
2010-04-14 09:45:00,66.59,66.71,66.57,66.57,43200.0,43.3713,43.4494,43.3582,43.3582,43200.0
2010-04-14 09:50:00,66.57,66.58,66.3,66.34,58400.0,43.3582,43.3648,43.1824,43.2084,58400.0
2010-04-14 09:55:00,66.33,66.34,66.15,66.16,29400.0,43.2019,43.2084,43.0847,43.0912,29400.0
2010-04-14 10:00:00,66.18,66.23,66.06,66.12,71800.0,43.1042,43.1368,43.0261,43.0652,71800.0
2010-04-14 10:05:00,66.11,66.22,66.1,66.19,60300.0,43.0586,43.1303,43.0521,43.1107,60300.0
2010-04-14 10:10:00,66.17,66.18,65.95,65.97,54700.0,43.0977,43.1042,42.9544,42.9675,54700.0
2010-04-14 10:15:00,65.95,65.99,65.85,65.89,109800.0,42.9544,42.9805,42.8893,42.9154,109800.0
2010-04-14 10:20:00,65.89,66.0,65.87,65.93,32600.0,42.9154,42.987,42.9023,42.9414,32600.0
2010-04-14 10:25:00,65.93,66.18,65.93,66.17,27200.0,42.9414,43.1042,42.9414,43.0977,27200.0
2010-04-14 10:30:00,66.17,66.45,66.17,66.28,62400.0,43.0977,43.2801,43.0977,43.1694,62400.0
2010-04-14 10:35:00,66.27,66.43,66.27,66.35,34600.0,43.1629,43.2671,43.1629,43.215,34600.0
2010-04-14 10:40:00,66.35,66.41,66.31,66.31,25800.0,43.215,43.254,43.1889,43.1889,25800.0
2010-04-14 10:45:00,66.32,66.33,66.12,66.18,61200.0,43.1954,43.2019,43.0652,43.1042,61200.0
2010-04-14 10:50:00,66.18,66.22,66.17,66.19,54400.0,43.1042,43.1303,43.0977,43.1107,54400.0
2010-04-14 10:55:00,66.21,66.33,66.14,66.3,37200.0,43.1238,43.2019,43.0782,43.1824,37200.0
2010-04-14 11:00:00,66.3,66.42,66.29,66.38,33300.0,43.1824,43.2606,43.1759,43.2345,33300.0
2010-04-14 11:05:00,66.37,66.48,66.36,66.48,32900.0,43.228,43.2996,43.2215,43.2996,32900.0
2010-04-14 11:10:00,66.45,66.53,66.42,66.45,31100.0,43.2801,43.3322,43.2606,43.2801,31100.0
2010-04-14 11:15:00,66.44,66.54,66.39,66.4,42000.0,43.2736,43.3387,43.241,43.2475,42000.0
2010-04-14 11:20:00,66.39,66.4,66.26,66.3,39400.0,43.241,43.2475,43.1563,43.1824,39400.0
2010-04-14 11:25:00,66.3,66.41,66.27,66.38,42000.0,43.1824,43.254,43.1629,43.2345,42000.0
2010-04-14 11:30:00,66.39,66.41,66.35,66.37,33700.0,43.241,43.254,43.215,43.228,33700.0
2010-04-14 11:35:00,66.37,66.41,66.32,66.35,25600.0,43.228,43.254,43.1954,43.215,25600.0
2010-04-14 11:40:00,66.36,66.5,66.36,66.5,46600.0,43.2215,43.3127,43.2215,43.3127,46600.0
2010-04-14 11:45:00,66.5,66.55,66.47,66.5,45900.0,43.3127,43.3452,43.2931,43.3127,45900.0
2010-04-14 11:50:00,66.5,66.54,66.46,66.53,24000.0,43.3127,43.3387,43.2866,43.3322,24000.0
2010-04-14 11:55:00,66.51,66.54,66.47,66.51,31500.0,43.3192,43.3387,43.2931,43.3192,31500.0
2010-04-14 12:00:00,66.51,66.54,66.44,66.45,16100.0,43.3192,43.3387,43.2736,43.2801,16100.0
2010-04-14 12:05:00,66.44,66.49,66.4,66.46,39000.0,43.2736,43.3061,43.2475,43.2866,39000.0
2010-04-14 12:10:00,66.46,66.53,66.43,66.52,23600.0,43.2866,43.3322,43.2671,43.3257,23600.0
2010-04-14 12:15:00,66.51,66.53,66.44,66.53,24400.0,43.3192,43.3322,43.2736,43.3322,24400.0
2010-04-14 12:20:00,66.52,66.53,66.45,66.49,33400.0,43.3257,43.3322,43.2801,43.3061,33400.0
2010-04-14 12:25:00,66.47,66.53,66.46,66.49,29600.0,43.2931,43.3322,43.2866,43.3061,29600.0
2010-04-14 12:30:00,66.51,66.54,66.48,66.52,21400.0,43.3192,43.3387,43.2996,43.3257,21400.0
2010-04-14 12:35:00,66.52,66.57,66.5,66.56,23100.0,43.3257,43.3582,43.3127,43.3517,23100.0
2010-04-14 12:40:00,66.56,66.59,66.51,66.53,21800.0,43.3517,43.3713,43.3192,43.3322,21800.0
2010-04-14 12:45:00,66.52,66.54,66.51,66.53,8800.0,43.3257,43.3387,43.3192,43.3322,8800.0
2010-04-14 12:50:00,66.54,66.63,66.51,66.63,35800.0,43.3387,43.3973,43.3192,43.3973,35800.0
2010-04-14 12:55:00,66.61,66.65,66.6,66.64,20100.0,43.3843,43.4104,43.3778,43.4038,20100.0
2010-04-14 13:00:00,66.63,66.63,66.59,66.59,15000.0,43.3973,43.3973,43.3713,43.3713,15000.0
2010-04-14 13:05:00,66.59,66.59,66.51,66.54,13900.0,43.3713,43.3713,43.3192,43.3387,13900.0
2010-04-14 13:10:00,66.53,66.64,66.53,66.64,9300.0,43.3322,43.4038,43.3322,43.4038,9300.0
2010-04-14 13:15:00,66.63,66.65,66.56,66.56,12400.0,43.3973,43.4104,43.3517,43.3517,12400.0
2010-04-14 13:20:00,66.56,66.63,66.56,66.61,13100.0,43.3517,43.3973,43.3517,43.3843,13100.0
2010-04-14 13:25:00,66.61,66.64,66.6,66.62,9400.0,43.3843,43.4038,43.3778,43.3908,9400.0
2010-04-14 13:30:00,66.62,66.67,66.6,66.67,18800.0,43.3908,43.4234,43.3778,43.4234,18800.0
2010-04-14 13:35:00,66.66,66.67,66.64,66.66,18900.0,43.4169,43.4234,43.4038,43.4169,18900.0
2010-04-14 13:40:00,66.65,66.65,66.61,66.64,38700.0,43.4104,43.4104,43.3843,43.4038,38700.0
2010-04-14 13:45:00,66.64,66.67,66.63,66.66,47100.0,43.4038,43.4234,43.3973,43.4169,47100.0
2010-04-14 13:50:00,66.67,66.67,66.58,66.59,39900.0,43.4234,43.4234,43.3648,43.3713,39900.0
2010-04-14 13:55:00,66.58,66.63,66.57,66.59,24800.0,43.3648,43.3973,43.3582,43.3713,24800.0
2010-04-14 14:00:00,66.58,66.68,66.58,66.61,55100.0,43.3648,43.4299,43.3648,43.3843,55100.0
2010-04-14 14:05:00,66.61,66.72,66.61,66.69,28800.0,43.3843,43.4559,43.3843,43.4364,28800.0
2010-04-14 14:10:00,66.69,66.72,66.64,66.67,29500.0,43.4364,43.4559,43.4038,43.4234,29500.0
2010-04-14 14:15:00,66.66,66.67,66.6,66.64,27300.0,43.4169,43.4234,43.3778,43.4038,27300.0
2010-04-14 14:20:00,66.65,66.66,66.61,66.64,41900.0,43.4104,43.4169,43.3843,43.4038,41900.0
2010-04-14 14:25:00,66.63,66.73,66.63,66.73,21900.0,43.3973,43.4625,43.3973,43.4625,21900.0
2010-04-14 14:30:00,66.73,66.8,66.72,66.77,45900.0,43.4625,43.5081,43.4559,43.4885,45900.0
2010-04-14 14:35:00,66.75,66.8,66.73,66.76,39100.0,43.4755,43.5081,43.4625,43.482,39100.0
2010-04-14 14:40:00,66.76,66.8,66.73,66.8,39900.0,43.482,43.5081,43.4625,43.5081,39900.0
2010-04-14 14:45:00,66.8,66.82,66.76,66.81,44800.0,43.5081,43.5211,43.482,43.5146,44800.0
2010-04-14 14:50:00,66.82,66.89,66.8,66.89,63700.0,43.5211,43.5667,43.5081,43.5667,63700.0
2010-04-14 14:55:00,66.88,66.91,66.86,66.86,45700.0,43.5602,43.5797,43.5471,43.5471,45700.0
2010-04-14 15:00:00,66.87,66.87,66.81,66.85,48400.0,43.5536,43.5536,43.5146,43.5406,48400.0
2010-04-14 15:05:00,66.84,66.85,66.78,66.85,42500.0,43.5341,43.5406,43.495,43.5406,42500.0
2010-04-14 15:10:00,66.85,66.96,66.85,66.96,121200.0,43.5406,43.6123,43.5406,43.6123,121200.0
2010-04-14 15:15:00,66.96,66.99,66.95,66.96,57200.0,43.6123,43.6318,43.6058,43.6123,57200.0
2010-04-14 15:20:00,66.96,67.0,66.93,66.99,57900.0,43.6123,43.6383,43.5927,43.6318,57900.0
2010-04-14 15:25:00,66.99,67.06,66.98,67.06,79500.0,43.6318,43.6774,43.6253,43.6774,79500.0
2010-04-14 15:30:00,67.07,67.11,66.96,67.08,130500.0,43.6839,43.71,43.6123,43.6904,130500.0
2010-04-14 15:35:00,67.07,67.14,67.05,67.09,104800.0,43.6839,43.7295,43.6709,43.6969,104800.0
2010-04-14 15:40:00,67.1,67.15,67.04,67.13,83700.0,43.7034,43.736,43.6644,43.723,83700.0
2010-04-14 15:45:00,67.14,67.15,67.05,67.07,69200.0,43.7295,43.736,43.6709,43.6839,69200.0
2010-04-14 15:50:00,67.07,67.2,67.05,67.14,123700.0,43.6839,43.7686,43.6709,43.7295,123700.0
2010-04-14 15:55:00,67.14,67.15,67.09,67.1,103400.0,43.7295,43.736,43.6969,43.7034,103400.0
2010-04-15 09:30:00,66.71,67.09,66.7,66.98,90900.0,43.4494,43.6969,43.4429,43.6253,90900.0
2010-04-15 09:35:00,67.0,67.1,66.91,67.01,41600.0,43.6383,43.7034,43.5797,43.6448,41600.0
2010-04-15 09:40:00,67.02,67.21,67.0,67.1,42400.0,43.6513,43.7751,43.6383,43.7034,42400.0
2010-04-15 09:45:00,67.12,67.17,67.06,67.13,44400.0,43.7165,43.749,43.6774,43.723,44400.0
2010-04-15 09:50:00,67.15,67.24,67.1,67.23,36100.0,43.736,43.7946,43.7034,43.7881,36100.0
2010-04-15 09:55:00,67.23,67.24,67.15,67.23,55500.0,43.7881,43.7946,43.736,43.7881,55500.0
2010-04-15 10:00:00,67.22,67.35,67.19,67.35,64400.0,43.7816,43.8663,43.7621,43.8663,64400.0
2010-04-15 10:05:00,67.32,67.5,67.29,67.47,100700.0,43.8467,43.964,43.8272,43.9444,100700.0
2010-04-15 10:10:00,67.47,67.5,67.27,67.27,51900.0,43.9444,43.964,43.8142,43.8142,51900.0
2010-04-15 10:15:00,67.29,67.34,67.21,67.21,38300.0,43.8272,43.8598,43.7751,43.7751,38300.0
2010-04-15 10:20:00,67.22,67.32,67.17,67.29,43000.0,43.7816,43.8467,43.749,43.8272,43000.0
2010-04-15 10:25:00,67.3,67.42,67.3,67.41,56400.0,43.8337,43.9119,43.8337,43.9054,56400.0
2010-04-15 10:30:00,67.38,67.41,67.1,67.15,132500.0,43.8858,43.9054,43.7034,43.736,132500.0
2010-04-15 10:35:00,67.15,67.32,67.14,67.19,59400.0,43.736,43.8467,43.7295,43.7621,59400.0
2010-04-15 10:40:00,67.19,67.34,67.17,67.28,21100.0,43.7621,43.8598,43.749,43.8207,21100.0
2010-04-15 10:45:00,67.29,67.31,67.11,67.18,31500.0,43.8272,43.8402,43.71,43.7556,31500.0
2010-04-15 10:50:00,67.18,67.35,67.17,67.2,33700.0,43.7556,43.8663,43.749,43.7686,33700.0
2010-04-15 10:55:00,67.18,67.22,67.11,67.22,35800.0,43.7556,43.7816,43.71,43.7816,35800.0
2010-04-15 11:00:00,67.21,67.25,67.16,67.23,21700.0,43.7751,43.8011,43.7425,43.7881,21700.0
2010-04-15 11:05:00,67.23,67.25,67.13,67.19,20700.0,43.7881,43.8011,43.723,43.7621,20700.0
2010-04-15 11:10:00,67.19,67.21,67.08,67.1,12300.0,43.7621,43.7751,43.6904,43.7034,12300.0
2010-04-15 11:15:00,67.1,67.17,67.04,67.08,38000.0,43.7034,43.749,43.6644,43.6904,38000.0
2010-04-15 11:20:00,67.06,67.14,67.02,67.14,29100.0,43.6774,43.7295,43.6513,43.7295,29100.0
2010-04-15 11:25:00,67.11,67.3,66.94,67.0,71100.0,43.71,43.8337,43.5992,43.6383,71100.0
2010-04-15 11:30:00,67.0,67.04,66.93,66.95,22100.0,43.6383,43.6644,43.5927,43.6058,22100.0
2010-04-15 11:35:00,66.98,67.02,66.92,66.92,15300.0,43.6253,43.6513,43.5862,43.5862,15300.0
2010-04-15 11:40:00,66.93,66.93,66.84,66.86,25200.0,43.5927,43.5927,43.5341,43.5471,25200.0
2010-04-15 11:45:00,66.86,66.89,66.76,66.77,22200.0,43.5471,43.5667,43.482,43.4885,22200.0
2010-04-15 11:50:00,66.77,66.89,66.77,66.88,27600.0,43.4885,43.5667,43.4885,43.5602,27600.0
2010-04-15 11:55:00,66.88,66.9,66.85,66.89,25500.0,43.5602,43.5732,43.5406,43.5667,25500.0
2010-04-15 12:00:00,66.88,66.89,66.82,66.88,30700.0,43.5602,43.5667,43.5211,43.5602,30700.0
2010-04-15 12:05:00,66.89,66.95,66.81,66.86,23400.0,43.5667,43.6058,43.5146,43.5471,23400.0
2010-04-15 12:10:00,66.86,66.94,66.78,66.91,28900.0,43.5471,43.5992,43.495,43.5797,28900.0
2010-04-15 12:15:00,66.9,66.94,66.87,66.88,21600.0,43.5732,43.5992,43.5536,43.5602,21600.0
2010-04-15 12:20:00,66.87,66.94,66.75,66.76,18700.0,43.5536,43.5992,43.4755,43.482,18700.0
2010-04-15 12:25:00,66.76,66.83,66.73,66.78,9000.0,43.482,43.5276,43.4625,43.495,9000.0
2010-04-15 12:30:00,66.75,66.79,66.73,66.77,14200.0,43.4755,43.5015,43.4625,43.4885,14200.0
2010-04-15 12:35:00,66.79,66.82,66.77,66.78,7600.0,43.5015,43.5211,43.4885,43.495,7600.0
2010-04-15 12:40:00,66.79,66.79,66.74,66.75,12000.0,43.5015,43.5015,43.469,43.4755,12000.0
2010-04-15 12:45:00,66.76,66.8,66.76,66.8,5600.0,43.482,43.5081,43.482,43.5081,5600.0
2010-04-15 12:50:00,66.79,66.84,66.79,66.82,9600.0,43.5015,43.5341,43.5015,43.5211,9600.0
2010-04-15 12:55:00,66.82,66.91,66.81,66.91,7000.0,43.5211,43.5797,43.5146,43.5797,7000.0
2010-04-15 13:00:00,66.92,66.93,66.82,66.82,10300.0,43.5862,43.5927,43.5211,43.5211,10300.0
2010-04-15 13:05:00,66.83,66.88,66.82,66.88,6200.0,43.5276,43.5602,43.5211,43.5602,6200.0
2010-04-15 13:10:00,66.88,66.96,66.86,66.95,20500.0,43.5602,43.6123,43.5471,43.6058,20500.0
2010-04-15 13:15:00,66.95,66.99,66.93,66.96,28200.0,43.6058,43.6318,43.5927,43.6123,28200.0
2010-04-15 13:20:00,66.96,67.01,66.94,66.99,17200.0,43.6123,43.6448,43.5992,43.6318,17200.0
2010-04-15 13:25:00,66.98,67.03,66.98,67.01,16400.0,43.6253,43.6579,43.6253,43.6448,16400.0
2010-04-15 13:30:00,67.01,67.02,66.98,67.01,17800.0,43.6448,43.6513,43.6253,43.6448,17800.0
2010-04-15 13:35:00,67.01,67.07,66.99,67.03,29300.0,43.6448,43.6839,43.6318,43.6579,29300.0
2010-04-15 13:40:00,67.02,67.04,66.99,67.04,14200.0,43.6513,43.6644,43.6318,43.6644,14200.0
2010-04-15 13:45:00,67.04,67.07,66.98,67.0,46000.0,43.6644,43.6839,43.6253,43.6383,46000.0
2010-04-15 13:50:00,66.99,67.0,66.89,66.93,35400.0,43.6318,43.6383,43.5667,43.5927,35400.0
2010-04-15 13:55:00,66.94,66.94,66.87,66.9,21400.0,43.5992,43.5992,43.5536,43.5732,21400.0
2010-04-15 14:00:00,66.88,67.04,66.88,67.04,15700.0,43.5602,43.6644,43.5602,43.6644,15700.0
2010-04-15 14:05:00,67.03,67.09,67.02,67.05,11100.0,43.6579,43.6969,43.6513,43.6709,11100.0
2010-04-15 14:10:00,67.04,67.09,67.03,67.04,23700.0,43.6644,43.6969,43.6579,43.6644,23700.0
2010-04-15 14:15:00,67.03,67.07,67.0,67.07,14500.0,43.6579,43.6839,43.6383,43.6839,14500.0
2010-04-15 14:20:00,67.05,67.09,67.04,67.04,14800.0,43.6709,43.6969,43.6644,43.6644,14800.0
2010-04-15 14:25:00,67.04,67.04,66.99,67.01,11200.0,43.6644,43.6644,43.6318,43.6448,11200.0
2010-04-15 14:30:00,67.03,67.06,66.98,66.98,12100.0,43.6579,43.6774,43.6253,43.6253,12100.0
2010-04-15 14:35:00,67.0,67.0,66.96,66.97,17300.0,43.6383,43.6383,43.6123,43.6188,17300.0
2010-04-15 14:40:00,66.97,66.99,66.95,66.97,19900.0,43.6188,43.6318,43.6058,43.6188,19900.0
2010-04-15 14:45:00,66.98,67.06,66.97,67.04,36600.0,43.6253,43.6774,43.6188,43.6644,36600.0
2010-04-15 14:50:00,67.04,67.07,66.99,67.03,24800.0,43.6644,43.6839,43.6318,43.6579,24800.0
2010-04-15 14:55:00,67.03,67.05,66.99,67.03,23500.0,43.6579,43.6709,43.6318,43.6579,23500.0
2010-04-15 15:00:00,67.02,67.06,66.97,66.98,50800.0,43.6513,43.6774,43.6188,43.6253,50800.0
2010-04-15 15:05:00,66.97,67.05,66.95,67.02,44400.0,43.6188,43.6709,43.6058,43.6513,44400.0
2010-04-15 15:10:00,67.01,67.05,66.97,66.97,61000.0,43.6448,43.6709,43.6188,43.6188,61000.0
2010-04-15 15:15:00,66.96,66.99,66.91,66.92,29600.0,43.6123,43.6318,43.5797,43.5862,29600.0
2010-04-15 15:20:00,66.93,66.95,66.85,66.87,32600.0,43.5927,43.6058,43.5406,43.5536,32600.0
2010-04-15 15:25:00,66.87,66.91,66.74,66.74,33500.0,43.5536,43.5797,43.469,43.469,33500.0
2010-04-15 15:30:00,66.75,66.8,66.68,66.72,96200.0,43.4755,43.5081,43.4299,43.4559,96200.0
2010-04-15 15:35:00,66.72,66.78,66.71,66.73,48600.0,43.4559,43.495,43.4494,43.4625,48600.0
2010-04-15 15:40:00,66.73,66.78,66.73,66.73,39000.0,43.4625,43.495,43.4625,43.4625,39000.0
2010-04-15 15:45:00,66.73,66.86,66.69,66.8,75900.0,43.4625,43.5471,43.4364,43.5081,75900.0
2010-04-15 15:50:00,66.79,66.8,66.62,66.65,142200.0,43.5015,43.5081,43.3908,43.4104,142200.0
2010-04-15 15:55:00,66.66,66.67,66.53,66.62,187000.0,43.4169,43.4234,43.3322,43.3908,187000.0
2010-04-16 09:30:00,66.03,66.31,66.02,66.17,273200.0,43.0065,43.1889,43.0,43.0977,273200.0
2010-04-16 09:35:00,66.12,66.4,66.02,66.38,39600.0,43.0652,43.2475,43.0,43.2345,39600.0
2010-04-16 09:40:00,66.34,66.35,66.18,66.31,49200.0,43.2084,43.215,43.1042,43.1889,49200.0
2010-04-16 09:45:00,66.3,66.35,66.07,66.08,54900.0,43.1824,43.215,43.0326,43.0391,54900.0
2010-04-16 09:50:00,66.08,66.14,65.89,65.92,57200.0,43.0391,43.0782,42.9154,42.9349,57200.0
2010-04-16 09:55:00,65.89,65.99,65.7,65.85,76800.0,42.9154,42.9805,42.7916,42.8893,76800.0
2010-04-16 10:00:00,65.84,66.07,65.78,66.06,33800.0,42.8828,43.0326,42.8437,43.0261,33800.0
2010-04-16 10:05:00,66.06,66.2,66.03,66.08,24000.0,43.0261,43.1173,43.0065,43.0391,24000.0
2010-04-16 10:10:00,66.06,66.09,65.99,66.05,22600.0,43.0261,43.0456,42.9805,43.0196,22600.0
2010-04-16 10:15:00,66.05,66.25,66.03,66.24,32200.0,43.0196,43.1498,43.0065,43.1433,32200.0
2010-04-16 10:20:00,66.22,66.48,66.22,66.34,43000.0,43.1303,43.2996,43.1303,43.2084,43000.0
2010-04-16 10:25:00,66.32,66.36,66.11,66.11,13600.0,43.1954,43.2215,43.0586,43.0586,13600.0
2010-04-16 10:30:00,66.15,66.2,66.11,66.13,19700.0,43.0847,43.1173,43.0586,43.0717,19700.0
2010-04-16 10:35:00,66.13,66.18,65.75,65.78,66100.0,43.0717,43.1042,42.8242,42.8437,66100.0
2010-04-16 10:40:00,65.76,66.05,65.71,65.87,42100.0,42.8307,43.0196,42.7981,42.9023,42100.0
2010-04-16 10:45:00,65.9,65.99,65.76,65.76,31300.0,42.9219,42.9805,42.8307,42.8307,31300.0
2010-04-16 10:50:00,65.77,65.81,65.5,65.55,61100.0,42.8372,42.8632,42.6613,42.6939,61100.0
2010-04-16 10:55:00,65.53,65.85,65.52,65.77,50800.0,42.6809,42.8893,42.6744,42.8372,50800.0
2010-04-16 11:00:00,65.77,65.82,65.62,65.73,48200.0,42.8372,42.8698,42.7395,42.8111,48200.0
2010-04-16 11:05:00,65.7,65.95,65.61,65.61,35000.0,42.7916,42.9544,42.733,42.733,35000.0
2010-04-16 11:10:00,65.6,65.61,65.3,65.33,73100.0,42.7265,42.733,42.5311,42.5506,73100.0
2010-04-16 11:15:00,65.33,65.35,64.75,64.93,124800.0,42.5506,42.5636,42.1729,42.2901,124800.0
2010-04-16 11:20:00,64.93,65.38,64.93,65.29,46300.0,42.2901,42.5832,42.2901,42.5246,46300.0
2010-04-16 11:25:00,65.3,65.38,65.15,65.2,35300.0,42.5311,42.5832,42.4334,42.4659,35300.0
2010-04-16 11:30:00,65.2,65.28,65.0,65.2,127800.0,42.4659,42.518,42.3357,42.4659,127800.0
2010-04-16 11:35:00,65.22,65.3,65.13,65.25,51100.0,42.479,42.5311,42.4204,42.4985,51100.0
2010-04-16 11:40:00,65.25,65.46,65.24,65.37,34000.0,42.4985,42.6353,42.492,42.5767,34000.0
2010-04-16 11:45:00,65.34,65.35,65.2,65.32,46600.0,42.5571,42.5636,42.4659,42.5441,46600.0
2010-04-16 11:50:00,65.31,65.31,65.01,65.03,78000.0,42.5376,42.5376,42.3422,42.3552,78000.0
2010-04-16 11:55:00,65.03,65.08,64.87,64.92,36400.0,42.3552,42.3878,42.251,42.2836,36400.0
2010-04-16 12:00:00,64.95,64.97,64.78,64.9,42700.0,42.3031,42.3161,42.1924,42.2705,42700.0
2010-04-16 12:05:00,64.91,65.0,64.84,65.0,107100.0,42.2771,42.3357,42.2315,42.3357,107100.0
2010-04-16 12:10:00,65.0,65.07,64.87,64.95,32600.0,42.3357,42.3813,42.251,42.3031,32600.0
2010-04-16 12:15:00,64.98,65.11,64.95,65.09,40500.0,42.3227,42.4073,42.3031,42.3943,40500.0
2010-04-16 12:20:00,65.11,65.19,65.08,65.14,18400.0,42.4073,42.4594,42.3878,42.4269,18400.0
2010-04-16 12:25:00,65.15,65.22,65.11,65.16,20800.0,42.4334,42.479,42.4073,42.4399,20800.0
2010-04-16 12:30:00,65.15,65.16,64.98,65.15,26500.0,42.4334,42.4399,42.3227,42.4334,26500.0
2010-04-16 12:35:00,65.16,65.16,64.95,64.99,58100.0,42.4399,42.4399,42.3031,42.3292,58100.0
2010-04-16 12:40:00,64.99,65.11,64.97,65.05,32100.0,42.3292,42.4073,42.3161,42.3682,32100.0
2010-04-16 12:45:00,65.06,65.1,65.0,65.04,76000.0,42.3748,42.4008,42.3357,42.3617,76000.0
2010-04-16 12:50:00,65.04,65.22,65.01,65.22,22000.0,42.3617,42.479,42.3422,42.479,22000.0
2010-04-16 12:55:00,65.19,65.39,65.14,65.32,32100.0,42.4594,42.5897,42.4269,42.5441,32100.0
2010-04-16 13:00:00,65.31,65.45,65.31,65.37,30300.0,42.5376,42.6288,42.5376,42.5767,30300.0
2010-04-16 13:05:00,65.38,65.47,65.36,65.4,19600.0,42.5832,42.6418,42.5702,42.5962,19600.0
2010-04-16 13:10:00,65.43,65.54,65.36,65.36,22700.0,42.6157,42.6874,42.5702,42.5702,22700.0
2010-04-16 13:15:00,65.36,65.39,65.27,65.29,23200.0,42.5702,42.5897,42.5115,42.5246,23200.0
2010-04-16 13:20:00,65.29,65.37,65.26,65.26,16100.0,42.5246,42.5767,42.505,42.505,16100.0
2010-04-16 13:25:00,65.26,65.36,65.25,65.31,12100.0,42.505,42.5702,42.4985,42.5376,12100.0
2010-04-16 13:30:00,65.3,65.32,65.2,65.2,26200.0,42.5311,42.5441,42.4659,42.4659,26200.0
2010-04-16 13:35:00,65.19,65.23,65.15,65.23,18900.0,42.4594,42.4855,42.4334,42.4855,18900.0
2010-04-16 13:40:00,65.22,65.32,65.2,65.28,23800.0,42.479,42.5441,42.4659,42.518,23800.0
2010-04-16 13:45:00,65.29,65.29,65.14,65.24,25900.0,42.5246,42.5246,42.4269,42.492,25900.0
2010-04-16 13:50:00,65.24,65.3,65.18,65.23,13700.0,42.492,42.5311,42.4529,42.4855,13700.0
2010-04-16 13:55:00,65.25,65.34,65.24,65.34,76600.0,42.4985,42.5571,42.492,42.5571,76600.0
2010-04-16 14:00:00,65.34,65.41,65.32,65.39,24700.0,42.5571,42.6027,42.5441,42.5897,24700.0
2010-04-16 14:05:00,65.38,65.6,65.36,65.59,45100.0,42.5832,42.7265,42.5702,42.72,45100.0
2010-04-16 14:10:00,65.6,65.6,65.45,65.46,19900.0,42.7265,42.7265,42.6288,42.6353,19900.0
2010-04-16 14:15:00,65.44,65.6,65.42,65.42,24300.0,42.6223,42.7265,42.6092,42.6092,24300.0
2010-04-16 14:20:00,65.44,65.57,65.42,65.49,18800.0,42.6223,42.7069,42.6092,42.6548,18800.0
2010-04-16 14:25:00,65.5,65.55,65.44,65.53,22300.0,42.6613,42.6939,42.6223,42.6809,22300.0
2010-04-16 14:30:00,65.52,65.53,65.46,65.51,20200.0,42.6744,42.6809,42.6353,42.6679,20200.0
2010-04-16 14:35:00,65.52,65.55,65.38,65.42,27100.0,42.6744,42.6939,42.5832,42.6092,27100.0
2010-04-16 14:40:00,65.41,65.47,65.38,65.42,21100.0,42.6027,42.6418,42.5832,42.6092,21100.0
2010-04-16 14:45:00,65.42,65.45,65.32,65.35,32200.0,42.6092,42.6288,42.5441,42.5636,32200.0
2010-04-16 14:50:00,65.36,65.44,65.34,65.36,17700.0,42.5702,42.6223,42.5571,42.5702,17700.0
2010-04-16 14:55:00,65.36,65.38,65.25,65.27,21400.0,42.5702,42.5832,42.4985,42.5115,21400.0
2010-04-16 15:00:00,65.27,65.38,65.25,65.28,44700.0,42.5115,42.5832,42.4985,42.518,44700.0
2010-04-16 15:05:00,65.28,65.32,65.2,65.29,51000.0,42.518,42.5441,42.4659,42.5246,51000.0
2010-04-16 15:10:00,65.3,65.32,65.25,65.25,36100.0,42.5311,42.5441,42.4985,42.4985,36100.0
2010-04-16 15:15:00,65.25,65.27,65.13,65.17,48900.0,42.4985,42.5115,42.4204,42.4464,48900.0
2010-04-16 15:20:00,65.16,65.21,65.1,65.16,51700.0,42.4399,42.4725,42.4008,42.4399,51700.0
2010-04-16 15:25:00,65.15,65.2,65.09,65.15,32100.0,42.4334,42.4659,42.3943,42.4334,32100.0
2010-04-16 15:30:00,65.13,65.2,65.07,65.18,37400.0,42.4204,42.4659,42.3813,42.4529,37400.0
2010-04-16 15:35:00,65.2,65.32,65.17,65.28,64100.0,42.4659,42.5441,42.4464,42.518,64100.0
2010-04-16 15:40:00,65.3,65.3,65.19,65.25,59400.0,42.5311,42.5311,42.4594,42.4985,59400.0
2010-04-16 15:45:00,65.26,65.33,65.14,65.19,102000.0,42.505,42.5506,42.4269,42.4594,102000.0
2010-04-16 15:50:00,65.21,65.22,65.09,65.1,92400.0,42.4725,42.479,42.3943,42.4008,92400.0
2010-04-16 15:55:00,65.1,65.34,65.05,65.21,368300.0,42.4008,42.5571,42.3682,42.4725,368300.0
2010-04-19 09:30:00,64.51,64.79,64.51,64.76,75300.0,42.0165,42.1989,42.0165,42.1794,75300.0
2010-04-19 09:35:00,64.74,64.95,64.66,64.78,48000.0,42.1663,42.3031,42.1142,42.1924,48000.0
2010-04-19 09:40:00,64.78,64.8,64.51,64.61,47500.0,42.1924,42.2054,42.0165,42.0817,47500.0
2010-04-19 09:45:00,64.6,64.7,64.53,64.58,37300.0,42.0752,42.1403,42.0296,42.0621,37300.0
2010-04-19 09:50:00,64.6,64.86,64.56,64.86,43100.0,42.0752,42.2445,42.0491,42.2445,43100.0
2010-04-19 09:55:00,64.85,64.99,64.81,64.81,31000.0,42.238,42.3292,42.2119,42.2119,31000.0
2010-04-19 10:00:00,64.82,65.19,64.82,65.06,45200.0,42.2184,42.4594,42.2184,42.3748,45200.0
2010-04-19 10:05:00,65.04,65.04,64.81,65.02,54600.0,42.3617,42.3617,42.2119,42.3487,54600.0
2010-04-19 10:10:00,65.03,65.18,65.0,65.16,40100.0,42.3552,42.4529,42.3357,42.4399,40100.0
2010-04-19 10:15:00,65.16,65.34,65.12,65.21,43000.0,42.4399,42.5571,42.4138,42.4725,43000.0
2010-04-19 10:20:00,65.21,65.23,65.05,65.07,39100.0,42.4725,42.4855,42.3682,42.3813,39100.0
2010-04-19 10:25:00,65.06,65.1,64.9,65.01,45100.0,42.3748,42.4008,42.2705,42.3422,45100.0
2010-04-19 10:30:00,65.0,65.09,64.9,65.04,32300.0,42.3357,42.3943,42.2705,42.3617,32300.0
2010-04-19 10:35:00,65.0,65.01,64.84,64.94,18900.0,42.3357,42.3422,42.2315,42.2966,18900.0
2010-04-19 10:40:00,64.95,64.99,64.86,64.91,33600.0,42.3031,42.3292,42.2445,42.2771,33600.0
2010-04-19 10:45:00,64.91,64.98,64.81,64.83,35100.0,42.2771,42.3227,42.2119,42.225,35100.0
2010-04-19 10:50:00,64.83,64.88,64.73,64.73,22700.0,42.225,42.2575,42.1598,42.1598,22700.0
2010-04-19 10:55:00,64.75,64.84,64.66,64.8,29200.0,42.1729,42.2315,42.1142,42.2054,29200.0
2010-04-19 11:00:00,64.8,64.92,64.68,64.68,24900.0,42.2054,42.2836,42.1273,42.1273,24900.0
2010-04-19 11:05:00,64.68,64.9,64.68,64.78,30100.0,42.1273,42.2705,42.1273,42.1924,30100.0
2010-04-19 11:10:00,64.78,64.78,64.57,64.6,19800.0,42.1924,42.1924,42.0556,42.0752,19800.0
2010-04-19 11:15:00,64.58,64.68,64.55,64.56,28200.0,42.0621,42.1273,42.0426,42.0491,28200.0
2010-04-19 11:20:00,64.55,64.58,64.46,64.53,38000.0,42.0426,42.0621,41.984,42.0296,38000.0
2010-04-19 11:25:00,64.52,64.52,64.38,64.5,35100.0,42.023,42.023,41.9319,42.01,35100.0
2010-04-19 11:30:00,64.51,64.76,64.5,64.75,19300.0,42.0165,42.1794,42.01,42.1729,19300.0
2010-04-19 11:35:00,64.75,64.79,64.66,64.66,24700.0,42.1729,42.1989,42.1142,42.1142,24700.0
2010-04-19 11:40:00,64.67,64.71,64.64,64.64,19400.0,42.1207,42.1468,42.1012,42.1012,19400.0
2010-04-19 11:45:00,64.62,64.62,64.5,64.54,27700.0,42.0882,42.0882,42.01,42.0361,27700.0
2010-04-19 11:50:00,64.53,64.54,64.3,64.34,25500.0,42.0296,42.0361,41.8798,41.9058,25500.0
2010-04-19 11:55:00,64.34,64.34,64.2,64.26,57900.0,41.9058,41.9058,41.8146,41.8537,57900.0
2010-04-19 12:00:00,64.25,64.31,64.21,64.25,57300.0,41.8472,41.8863,41.8211,41.8472,57300.0
2010-04-19 12:05:00,64.25,64.37,64.2,64.24,35900.0,41.8472,41.9253,41.8146,41.8407,35900.0
2010-04-19 12:10:00,64.2,64.26,64.07,64.09,62800.0,41.8146,41.8537,41.73,41.743,62800.0
2010-04-19 12:15:00,64.08,64.25,64.08,64.25,25000.0,41.7365,41.8472,41.7365,41.8472,25000.0
2010-04-19 12:20:00,64.24,64.29,64.19,64.28,37600.0,41.8407,41.8732,41.8081,41.8667,37600.0
2010-04-19 12:25:00,64.28,64.3,64.21,64.27,15000.0,41.8667,41.8798,41.8211,41.8602,15000.0
2010-04-19 12:30:00,64.27,64.33,64.24,64.32,10600.0,41.8602,41.8993,41.8407,41.8928,10600.0
2010-04-19 12:35:00,64.31,64.47,64.25,64.43,33100.0,41.8863,41.9905,41.8472,41.9644,33100.0
2010-04-19 12:40:00,64.43,64.49,64.42,64.49,10200.0,41.9644,42.0035,41.9579,42.0035,10200.0
2010-04-19 12:45:00,64.49,64.57,64.48,64.48,17700.0,42.0035,42.0556,41.997,41.997,17700.0
2010-04-19 12:50:00,64.5,64.57,64.45,64.56,14200.0,42.01,42.0556,41.9775,42.0491,14200.0
2010-04-19 12:55:00,64.54,64.55,64.51,64.54,6100.0,42.0361,42.0426,42.0165,42.0361,6100.0
2010-04-19 13:00:00,64.54,64.54,64.37,64.41,19900.0,42.0361,42.0361,41.9253,41.9514,19900.0
2010-04-19 13:05:00,64.42,64.55,64.4,64.51,19200.0,41.9579,42.0426,41.9449,42.0165,19200.0
2010-04-19 13:10:00,64.53,64.69,64.52,64.6,21800.0,42.0296,42.1338,42.023,42.0752,21800.0
2010-04-19 13:15:00,64.6,64.63,64.55,64.61,20600.0,42.0752,42.0947,42.0426,42.0817,20600.0
2010-04-19 13:20:00,64.61,64.76,64.59,64.76,17400.0,42.0817,42.1794,42.0686,42.1794,17400.0
2010-04-19 13:25:00,64.75,64.76,64.69,64.73,18500.0,42.1729,42.1794,42.1338,42.1598,18500.0
2010-04-19 13:30:00,64.73,64.74,64.63,64.64,14800.0,42.1598,42.1663,42.0947,42.1012,14800.0
2010-04-19 13:35:00,64.65,64.72,64.54,64.56,11600.0,42.1077,42.1533,42.0361,42.0491,11600.0
2010-04-19 13:40:00,64.57,64.66,64.57,64.66,9800.0,42.0556,42.1142,42.0556,42.1142,9800.0
2010-04-19 13:45:00,64.68,64.69,64.55,64.57,10100.0,42.1273,42.1338,42.0426,42.0556,10100.0
2010-04-19 13:50:00,64.58,64.59,64.49,64.55,20100.0,42.0621,42.0686,42.0035,42.0426,20100.0
2010-04-19 13:55:00,64.55,64.59,64.5,64.59,17000.0,42.0426,42.0686,42.01,42.0686,17000.0
2010-04-19 14:00:00,64.59,64.64,64.52,64.61,21000.0,42.0686,42.1012,42.023,42.0817,21000.0
2010-04-19 14:05:00,64.64,64.73,64.63,64.68,20900.0,42.1012,42.1598,42.0947,42.1273,20900.0
2010-04-19 14:10:00,64.68,64.82,64.64,64.66,31300.0,42.1273,42.2184,42.1012,42.1142,31300.0
2010-04-19 14:15:00,64.69,64.92,64.67,64.82,47600.0,42.1338,42.2836,42.1207,42.2184,47600.0
2010-04-19 14:20:00,64.81,64.87,64.78,64.82,22400.0,42.2119,42.251,42.1924,42.2184,22400.0
2010-04-19 14:25:00,64.82,64.99,64.8,64.98,34600.0,42.2184,42.3292,42.2054,42.3227,34600.0
2010-04-19 14:30:00,64.97,65.05,64.93,65.03,39900.0,42.3161,42.3682,42.2901,42.3552,39900.0
2010-04-19 14:35:00,65.03,65.07,64.96,65.05,30500.0,42.3552,42.3813,42.3096,42.3682,30500.0
2010-04-19 14:40:00,65.06,65.06,64.91,64.99,25500.0,42.3748,42.3748,42.2771,42.3292,25500.0
2010-04-19 14:45:00,64.98,65.01,64.79,64.89,22100.0,42.3227,42.3422,42.1989,42.264,22100.0
2010-04-19 14:50:00,64.88,65.04,64.87,64.99,23200.0,42.2575,42.3617,42.251,42.3292,23200.0
2010-04-19 14:55:00,64.99,65.04,64.94,65.0,28700.0,42.3292,42.3617,42.2966,42.3357,28700.0
2010-04-19 15:00:00,65.02,65.12,64.98,64.98,22400.0,42.3487,42.4138,42.3227,42.3227,22400.0
2010-04-19 15:05:00,64.99,65.06,64.91,64.99,28800.0,42.3292,42.3748,42.2771,42.3292,28800.0
2010-04-19 15:10:00,64.99,65.04,64.93,64.95,18400.0,42.3292,42.3617,42.2901,42.3031,18400.0
2010-04-19 15:15:00,64.95,65.03,64.93,64.93,35200.0,42.3031,42.3552,42.2901,42.2901,35200.0
2010-04-19 15:20:00,64.93,65.04,64.93,64.99,30400.0,42.2901,42.3617,42.2901,42.3292,30400.0
2010-04-19 15:25:00,64.99,65.08,64.97,65.08,32500.0,42.3292,42.3878,42.3161,42.3878,32500.0
2010-04-19 15:30:00,65.08,65.08,64.98,64.99,39100.0,42.3878,42.3878,42.3227,42.3292,39100.0
2010-04-19 15:35:00,65.0,65.07,64.94,65.07,35000.0,42.3357,42.3813,42.2966,42.3813,35000.0
2010-04-19 15:40:00,65.07,65.09,65.0,65.05,41700.0,42.3813,42.3943,42.3357,42.3682,41700.0
2010-04-19 15:45:00,65.05,65.26,65.05,65.25,75700.0,42.3682,42.505,42.3682,42.4985,75700.0
2010-04-19 15:50:00,65.25,65.3,65.19,65.3,62000.0,42.4985,42.5311,42.4594,42.5311,62000.0
2010-04-19 15:55:00,65.3,65.3,65.16,65.21,173700.0,42.5311,42.5311,42.4399,42.4725,173700.0
2010-04-20 09:30:00,65.69,66.39,65.67,66.31,157300.0,42.7851,43.241,42.7721,43.1889,157300.0
2010-04-20 09:35:00,66.31,66.62,66.31,66.57,93300.0,43.1889,43.3908,43.1889,43.3582,93300.0
2010-04-20 09:40:00,66.55,66.56,66.17,66.31,42600.0,43.3452,43.3517,43.0977,43.1889,42600.0
2010-04-20 09:45:00,66.33,66.59,66.31,66.49,51500.0,43.2019,43.3713,43.1889,43.3061,51500.0
2010-04-20 09:50:00,66.5,66.5,66.37,66.47,44800.0,43.3127,43.3127,43.228,43.2931,44800.0
2010-04-20 09:55:00,66.48,66.71,66.47,66.7,57400.0,43.2996,43.4494,43.2931,43.4429,57400.0
2010-04-20 10:00:00,66.68,66.8,66.68,66.75,88800.0,43.4299,43.5081,43.4299,43.4755,88800.0
2010-04-20 10:05:00,66.73,66.8,66.69,66.8,75500.0,43.4625,43.5081,43.4364,43.5081,75500.0
2010-04-20 10:10:00,66.79,66.82,66.69,66.71,46900.0,43.5015,43.5211,43.4364,43.4494,46900.0
2010-04-20 10:15:00,66.7,66.88,66.69,66.78,68100.0,43.4429,43.5602,43.4364,43.495,68100.0
2010-04-20 10:20:00,66.78,66.81,66.67,66.77,75900.0,43.495,43.5146,43.4234,43.4885,75900.0
2010-04-20 10:25:00,66.78,66.83,66.64,66.7,46700.0,43.495,43.5276,43.4038,43.4429,46700.0
2010-04-20 10:30:00,66.69,66.78,66.63,66.75,44200.0,43.4364,43.495,43.3973,43.4755,44200.0
2010-04-20 10:35:00,66.75,66.76,66.45,66.6,61700.0,43.4755,43.482,43.2801,43.3778,61700.0
2010-04-20 10:40:00,66.62,66.64,66.55,66.6,29900.0,43.3908,43.4038,43.3452,43.3778,29900.0
2010-04-20 10:45:00,66.6,66.7,66.48,66.51,66500.0,43.3778,43.4429,43.2996,43.3192,66500.0
2010-04-20 10:50:00,66.52,66.53,66.41,66.49,29900.0,43.3257,43.3322,43.254,43.3061,29900.0
2010-04-20 10:55:00,66.48,66.7,66.46,66.69,50100.0,43.2996,43.4429,43.2866,43.4364,50100.0
2010-04-20 11:00:00,66.7,66.87,66.68,66.87,47100.0,43.4429,43.5536,43.4299,43.5536,47100.0
2010-04-20 11:05:00,66.89,67.0,66.87,66.99,62600.0,43.5667,43.6383,43.5536,43.6318,62600.0
2010-04-20 11:10:00,66.99,67.05,66.97,66.98,50200.0,43.6318,43.6709,43.6188,43.6253,50200.0
2010-04-20 11:15:00,67.0,67.06,66.98,67.0,65600.0,43.6383,43.6774,43.6253,43.6383,65600.0
2010-04-20 11:20:00,67.01,67.06,66.98,67.06,31600.0,43.6448,43.6774,43.6253,43.6774,31600.0
2010-04-20 11:25:00,67.06,67.24,67.05,67.22,57900.0,43.6774,43.7946,43.6709,43.7816,57900.0
2010-04-20 11:30:00,67.19,67.48,67.19,67.45,97800.0,43.7621,43.9509,43.7621,43.9314,97800.0
2010-04-20 11:35:00,67.45,67.5,67.26,67.29,75000.0,43.9314,43.964,43.8077,43.8272,75000.0
2010-04-20 11:40:00,67.32,67.36,67.26,67.28,60700.0,43.8467,43.8728,43.8077,43.8207,60700.0
2010-04-20 11:45:00,67.29,67.32,67.21,67.27,51300.0,43.8272,43.8467,43.7751,43.8142,51300.0
2010-04-20 11:50:00,67.28,67.34,67.22,67.31,53400.0,43.8207,43.8598,43.7816,43.8402,53400.0
2010-04-20 11:55:00,67.29,67.37,67.27,67.28,40600.0,43.8272,43.8793,43.8142,43.8207,40600.0
2010-04-20 12:00:00,67.29,67.34,67.27,67.33,52100.0,43.8272,43.8598,43.8142,43.8533,52100.0
2010-04-20 12:05:00,67.34,67.41,67.31,67.34,38800.0,43.8598,43.9054,43.8402,43.8598,38800.0
2010-04-20 12:10:00,67.36,67.49,67.34,67.41,51300.0,43.8728,43.9575,43.8598,43.9054,51300.0
2010-04-20 12:15:00,67.39,67.44,67.37,67.37,24900.0,43.8923,43.9249,43.8793,43.8793,24900.0
2010-04-20 12:20:00,67.39,67.43,67.28,67.43,50900.0,43.8923,43.9184,43.8207,43.9184,50900.0
2010-04-20 12:25:00,67.41,67.42,67.32,67.34,28600.0,43.9054,43.9119,43.8467,43.8598,28600.0
2010-04-20 12:30:00,67.34,67.34,67.31,67.33,20100.0,43.8598,43.8598,43.8402,43.8533,20100.0
2010-04-20 12:35:00,67.33,67.37,67.31,67.33,25000.0,43.8533,43.8793,43.8402,43.8533,25000.0
2010-04-20 12:40:00,67.32,67.33,67.24,67.25,25200.0,43.8467,43.8533,43.7946,43.8011,25200.0
2010-04-20 12:45:00,67.26,67.26,67.03,67.05,29700.0,43.8077,43.8077,43.6579,43.6709,29700.0
2010-04-20 12:50:00,67.05,67.19,67.05,67.19,22600.0,43.6709,43.7621,43.6709,43.7621,22600.0
2010-04-20 12:55:00,67.19,67.24,67.14,67.2,23400.0,43.7621,43.7946,43.7295,43.7686,23400.0
2010-04-20 13:00:00,67.2,67.26,67.2,67.25,11100.0,43.7686,43.8077,43.7686,43.8011,11100.0
2010-04-20 13:05:00,67.26,67.28,67.22,67.25,73700.0,43.8077,43.8207,43.7816,43.8011,73700.0
2010-04-20 13:10:00,67.26,67.27,67.22,67.24,18300.0,43.8077,43.8142,43.7816,43.7946,18300.0
2010-04-20 13:15:00,67.25,67.3,67.24,67.29,15500.0,43.8011,43.8337,43.7946,43.8272,15500.0
2010-04-20 13:20:00,67.3,67.3,67.2,67.26,47900.0,43.8337,43.8337,43.7686,43.8077,47900.0
2010-04-20 13:25:00,67.26,67.33,67.25,67.32,16700.0,43.8077,43.8533,43.8011,43.8467,16700.0
2010-04-20 13:30:00,67.31,67.36,67.28,67.28,14200.0,43.8402,43.8728,43.8207,43.8207,14200.0
2010-04-20 13:35:00,67.29,67.32,67.24,67.32,12200.0,43.8272,43.8467,43.7946,43.8467,12200.0
2010-04-20 13:40:00,67.31,67.33,67.25,67.33,16700.0,43.8402,43.8533,43.8011,43.8533,16700.0
2010-04-20 13:45:00,67.31,67.33,67.24,67.25,19900.0,43.8402,43.8533,43.7946,43.8011,19900.0
2010-04-20 13:50:00,67.25,67.34,67.24,67.34,11500.0,43.8011,43.8598,43.7946,43.8598,11500.0
2010-04-20 13:55:00,67.34,67.38,67.25,67.3,25400.0,43.8598,43.8858,43.8011,43.8337,25400.0
2010-04-20 14:00:00,67.3,67.33,67.25,67.33,18200.0,43.8337,43.8533,43.8011,43.8533,18200.0
2010-04-20 14:05:00,67.32,67.37,67.29,67.33,25500.0,43.8467,43.8793,43.8272,43.8533,25500.0
2010-04-20 14:10:00,67.32,67.37,67.26,67.33,32000.0,43.8467,43.8793,43.8077,43.8533,32000.0
2010-04-20 14:15:00,67.34,67.46,67.33,67.46,32000.0,43.8598,43.9379,43.8533,43.9379,32000.0
2010-04-20 14:20:00,67.46,67.55,67.45,67.5,39500.0,43.9379,43.9965,43.9314,43.964,39500.0
2010-04-20 14:25:00,67.5,67.56,67.47,67.52,35300.0,43.964,44.0031,43.9444,43.977,35300.0
2010-04-20 14:30:00,67.5,67.53,67.48,67.51,32000.0,43.964,43.9835,43.9509,43.9705,32000.0
2010-04-20 14:35:00,67.51,67.61,67.5,67.56,47200.0,43.9705,44.0356,43.964,44.0031,47200.0
2010-04-20 14:40:00,67.56,67.65,67.55,67.58,33200.0,44.0031,44.0617,43.9965,44.0161,33200.0
2010-04-20 14:45:00,67.59,67.61,67.57,67.59,22900.0,44.0226,44.0356,44.0096,44.0226,22900.0
2010-04-20 14:50:00,67.61,67.64,67.55,67.57,34800.0,44.0356,44.0552,43.9965,44.0096,34800.0
2010-04-20 14:55:00,67.58,67.64,67.57,67.63,22700.0,44.0161,44.0552,44.0096,44.0486,22700.0
2010-04-20 15:00:00,67.62,67.63,67.5,67.53,41700.0,44.0421,44.0486,43.964,43.9835,41700.0
2010-04-20 15:05:00,67.52,67.55,67.49,67.53,27800.0,43.977,43.9965,43.9575,43.9835,27800.0
2010-04-20 15:10:00,67.53,67.53,67.49,67.5,37700.0,43.9835,43.9835,43.9575,43.964,37700.0
2010-04-20 15:15:00,67.51,67.52,67.45,67.45,104100.0,43.9705,43.977,43.9314,43.9314,104100.0
2010-04-20 15:20:00,67.45,67.46,67.37,67.39,83900.0,43.9314,43.9379,43.8793,43.8923,83900.0
2010-04-20 15:25:00,67.39,67.46,67.37,67.38,64600.0,43.8923,43.9379,43.8793,43.8858,64600.0
2010-04-20 15:30:00,67.38,67.42,67.33,67.38,91200.0,43.8858,43.9119,43.8533,43.8858,91200.0
2010-04-20 15:35:00,67.37,67.38,67.27,67.36,64500.0,43.8793,43.8858,43.8142,43.8728,64500.0
2010-04-20 15:40:00,67.35,67.4,67.31,67.38,55400.0,43.8663,43.8988,43.8402,43.8858,55400.0
2010-04-20 15:45:00,67.36,67.36,67.2,67.26,133800.0,43.8728,43.8728,43.7686,43.8077,133800.0
2010-04-20 15:50:00,67.26,67.35,67.24,67.3,133400.0,43.8077,43.8663,43.7946,43.8337,133400.0
2010-04-20 15:55:00,67.31,67.42,67.3,67.4,222000.0,43.8402,43.9119,43.8337,43.8988,222000.0
2010-04-21 09:30:00,67.28,67.35,67.07,67.22,77800.0,43.8207,43.8663,43.6839,43.7816,77800.0
2010-04-21 09:35:00,67.21,67.4,67.05,67.37,82700.0,43.7751,43.8988,43.6709,43.8793,82700.0
2010-04-21 09:40:00,67.39,67.7,67.38,67.64,62800.0,43.8923,44.0942,43.8858,44.0552,62800.0
2010-04-21 09:45:00,67.63,67.73,67.55,67.61,41000.0,44.0486,44.1138,43.9965,44.0356,41000.0
2010-04-21 09:50:00,67.58,67.6,67.45,67.51,32800.0,44.0161,44.0291,43.9314,43.9705,32800.0
2010-04-21 09:55:00,67.48,67.5,67.38,67.43,41700.0,43.9509,43.964,43.8858,43.9184,41700.0
2010-04-21 10:00:00,67.42,67.47,67.39,67.42,49500.0,43.9119,43.9444,43.8923,43.9119,49500.0
2010-04-21 10:05:00,67.42,67.47,67.33,67.45,31900.0,43.9119,43.9444,43.8533,43.9314,31900.0
2010-04-21 10:10:00,67.43,67.63,67.43,67.59,26300.0,43.9184,44.0486,43.9184,44.0226,26300.0
2010-04-21 10:15:00,67.58,67.59,67.41,67.42,24800.0,44.0161,44.0226,43.9054,43.9119,24800.0
2010-04-21 10:20:00,67.46,67.47,67.32,67.39,33000.0,43.9379,43.9444,43.8467,43.8923,33000.0
2010-04-21 10:25:00,67.38,67.45,67.32,67.42,39300.0,43.8858,43.9314,43.8467,43.9119,39300.0
2010-04-21 10:30:00,67.34,67.42,66.87,67.25,169900.0,43.8598,43.9119,43.5536,43.8011,169900.0
2010-04-21 10:35:00,67.25,67.31,67.18,67.27,38300.0,43.8011,43.8402,43.7556,43.8142,38300.0
2010-04-21 10:40:00,67.25,67.42,67.25,67.35,17900.0,43.8011,43.9119,43.8011,43.8663,17900.0
2010-04-21 10:45:00,67.37,67.5,67.3,67.3,16800.0,43.8793,43.964,43.8337,43.8337,16800.0
2010-04-21 10:50:00,67.34,67.47,67.3,67.38,22800.0,43.8598,43.9444,43.8337,43.8858,22800.0
2010-04-21 10:55:00,67.38,67.44,67.16,67.22,27400.0,43.8858,43.9249,43.7425,43.7816,27400.0
2010-04-21 11:00:00,67.22,67.42,67.19,67.4,57400.0,43.7816,43.9119,43.7621,43.8988,57400.0
2010-04-21 11:05:00,67.4,67.54,67.3,67.31,73000.0,43.8988,43.99,43.8337,43.8402,73000.0
2010-04-21 11:10:00,67.27,67.44,67.22,67.41,36900.0,43.8142,43.9249,43.7816,43.9054,36900.0
2010-04-21 11:15:00,67.43,67.51,67.42,67.47,30900.0,43.9184,43.9705,43.9119,43.9444,30900.0
2010-04-21 11:20:00,67.53,67.65,67.42,67.42,52700.0,43.9835,44.0617,43.9119,43.9119,52700.0
2010-04-21 11:25:00,67.44,67.48,67.24,67.38,44900.0,43.9249,43.9509,43.7946,43.8858,44900.0
2010-04-21 11:30:00,67.39,67.39,66.99,67.28,75000.0,43.8923,43.8923,43.6318,43.8207,75000.0
2010-04-21 11:35:00,67.28,67.38,67.21,67.36,49700.0,43.8207,43.8858,43.7751,43.8728,49700.0
2010-04-21 11:40:00,67.38,67.46,67.32,67.36,45700.0,43.8858,43.9379,43.8467,43.8728,45700.0
2010-04-21 11:45:00,67.36,67.45,67.31,67.38,36400.0,43.8728,43.9314,43.8402,43.8858,36400.0
2010-04-21 11:50:00,67.39,67.53,67.38,67.51,64000.0,43.8923,43.9835,43.8858,43.9705,64000.0
2010-04-21 11:55:00,67.54,67.7,67.54,67.68,42500.0,43.99,44.0942,43.99,44.0812,42500.0
2010-04-21 12:00:00,67.68,67.68,67.58,67.67,21100.0,44.0812,44.0812,44.0161,44.0747,21100.0
2010-04-21 12:05:00,67.66,67.69,67.5,67.5,24800.0,44.0682,44.0877,43.964,43.964,24800.0
2010-04-21 12:10:00,67.5,67.65,67.47,67.63,25000.0,43.964,44.0617,43.9444,44.0486,25000.0
2010-04-21 12:15:00,67.64,67.75,67.64,67.66,42100.0,44.0552,44.1268,44.0552,44.0682,42100.0
2010-04-21 12:20:00,67.67,67.72,67.58,67.6,84400.0,44.0747,44.1073,44.0161,44.0291,84400.0
2010-04-21 12:25:00,67.6,67.75,67.58,67.67,32900.0,44.0291,44.1268,44.0161,44.0747,32900.0
2010-04-21 12:30:00,67.68,67.82,67.67,67.8,29000.0,44.0812,44.1724,44.0747,44.1594,29000.0
2010-04-21 12:35:00,67.83,68.17,67.79,68.17,106800.0,44.1789,44.4004,44.1529,44.4004,106800.0
2010-04-21 12:40:00,68.15,68.22,68.08,68.17,70600.0,44.3873,44.4329,44.3417,44.4004,70600.0
2010-04-21 12:45:00,68.16,68.2,68.09,68.11,78800.0,44.3938,44.4199,44.3483,44.3613,78800.0
2010-04-21 12:50:00,68.1,68.11,67.91,67.96,71500.0,44.3548,44.3613,44.231,44.2636,71500.0
2010-04-21 12:55:00,67.96,68.07,67.96,67.97,69600.0,44.2636,44.3352,44.2636,44.2701,69600.0
2010-04-21 13:00:00,67.97,67.98,67.91,67.97,43900.0,44.2701,44.2766,44.231,44.2701,43900.0
2010-04-21 13:05:00,67.96,67.96,67.82,67.82,39100.0,44.2636,44.2636,44.1724,44.1724,39100.0
2010-04-21 13:10:00,67.85,67.85,67.67,67.69,33300.0,44.1919,44.1919,44.0747,44.0877,33300.0
2010-04-21 13:15:00,67.69,67.7,67.59,67.62,57100.0,44.0877,44.0942,44.0226,44.0421,57100.0
2010-04-21 13:20:00,67.62,67.67,67.59,67.6,40600.0,44.0421,44.0747,44.0226,44.0291,40600.0
2010-04-21 13:25:00,67.6,67.64,67.6,67.61,38600.0,44.0291,44.0552,44.0291,44.0356,38600.0
2010-04-21 13:30:00,67.6,67.61,67.56,67.58,40200.0,44.0291,44.0356,44.0031,44.0161,40200.0
2010-04-21 13:35:00,67.59,67.66,67.57,67.64,50200.0,44.0226,44.0682,44.0096,44.0552,50200.0
2010-04-21 13:40:00,67.64,67.68,67.61,67.65,20200.0,44.0552,44.0812,44.0356,44.0617,20200.0
2010-04-21 13:45:00,67.66,67.7,67.64,67.69,33500.0,44.0682,44.0942,44.0552,44.0877,33500.0
2010-04-21 13:50:00,67.69,67.69,67.59,67.67,22700.0,44.0877,44.0877,44.0226,44.0747,22700.0
2010-04-21 13:55:00,67.67,67.85,67.67,67.82,45300.0,44.0747,44.1919,44.0747,44.1724,45300.0
2010-04-21 14:00:00,67.83,67.85,67.79,67.79,49500.0,44.1789,44.1919,44.1529,44.1529,49500.0
2010-04-21 14:05:00,67.79,67.8,67.7,67.75,33300.0,44.1529,44.1594,44.0942,44.1268,33300.0
2010-04-21 14:10:00,67.76,67.76,67.69,67.72,47800.0,44.1333,44.1333,44.0877,44.1073,47800.0
2010-04-21 14:15:00,67.73,67.73,67.6,67.62,56800.0,44.1138,44.1138,44.0291,44.0421,56800.0
2010-04-21 14:20:00,67.6,67.6,67.51,67.55,54500.0,44.0291,44.0291,43.9705,43.9965,54500.0
2010-04-21 14:25:00,67.55,67.6,67.51,67.57,33800.0,43.9965,44.0291,43.9705,44.0096,33800.0
2010-04-21 14:30:00,67.57,67.59,67.47,67.51,24400.0,44.0096,44.0226,43.9444,43.9705,24400.0
2010-04-21 14:35:00,67.51,67.52,67.37,67.41,48500.0,43.9705,43.977,43.8793,43.9054,48500.0
2010-04-21 14:40:00,67.43,67.54,67.43,67.46,19700.0,43.9184,43.99,43.9184,43.9379,19700.0
2010-04-21 14:45:00,67.45,67.53,67.42,67.49,22500.0,43.9314,43.9835,43.9119,43.9575,22500.0
2010-04-21 14:50:00,67.44,67.59,67.42,67.59,30100.0,43.9249,44.0226,43.9119,44.0226,30100.0
2010-04-21 14:55:00,67.58,67.59,67.55,67.59,31800.0,44.0161,44.0226,43.9965,44.0226,31800.0
2010-04-21 15:00:00,67.58,67.6,67.56,67.6,36800.0,44.0161,44.0291,44.0031,44.0291,36800.0
2010-04-21 15:05:00,67.6,67.65,67.55,67.61,33600.0,44.0291,44.0617,43.9965,44.0356,33600.0
2010-04-21 15:10:00,67.61,67.62,67.54,67.61,26600.0,44.0356,44.0421,43.99,44.0356,26600.0
2010-04-21 15:15:00,67.6,67.62,67.52,67.55,44600.0,44.0291,44.0421,43.977,43.9965,44600.0
2010-04-21 15:20:00,67.56,67.56,67.44,67.47,52700.0,44.0031,44.0031,43.9249,43.9444,52700.0
2010-04-21 15:25:00,67.46,67.54,67.45,67.5,37600.0,43.9379,43.99,43.9314,43.964,37600.0
2010-04-21 15:30:00,67.52,67.64,67.52,67.59,38500.0,43.977,44.0552,43.977,44.0226,38500.0
2010-04-21 15:35:00,67.61,67.64,67.53,67.55,51400.0,44.0356,44.0552,43.9835,43.9965,51400.0
2010-04-21 15:40:00,67.56,67.68,67.52,67.65,57800.0,44.0031,44.0812,43.977,44.0617,57800.0
2010-04-21 15:45:00,67.67,67.7,67.64,67.65,68600.0,44.0747,44.0942,44.0552,44.0617,68600.0
2010-04-21 15:50:00,67.65,67.67,67.58,67.6,66800.0,44.0617,44.0747,44.0161,44.0291,66800.0
2010-04-21 15:55:00,67.61,67.65,67.57,67.6,156300.0,44.0356,44.0617,44.0096,44.0291,156300.0
2010-04-22 09:30:00,66.68,66.98,66.54,66.98,57900.0,43.4299,43.6253,43.3387,43.6253,57900.0
2010-04-22 09:35:00,66.96,66.97,66.63,66.65,44500.0,43.6123,43.6188,43.3973,43.4104,44500.0
2010-04-22 09:40:00,66.65,66.65,66.35,66.4,68000.0,43.4104,43.4104,43.215,43.2475,68000.0
2010-04-22 09:45:00,66.37,66.53,66.3,66.47,61800.0,43.228,43.3322,43.1824,43.2931,61800.0
2010-04-22 09:50:00,66.48,66.63,66.4,66.61,52300.0,43.2996,43.3973,43.2475,43.3843,52300.0
2010-04-22 09:55:00,66.61,66.79,66.57,66.77,41600.0,43.3843,43.5015,43.3582,43.4885,41600.0
2010-04-22 10:00:00,66.75,66.9,66.5,66.51,73400.0,43.4755,43.5732,43.3127,43.3192,73400.0
2010-04-22 10:05:00,66.52,66.81,66.52,66.67,47700.0,43.3257,43.5146,43.3257,43.4234,47700.0
2010-04-22 10:10:00,66.64,66.64,66.41,66.48,20300.0,43.4038,43.4038,43.254,43.2996,20300.0
2010-04-22 10:15:00,66.49,66.69,66.49,66.63,35600.0,43.3061,43.4364,43.3061,43.3973,35600.0
2010-04-22 10:20:00,66.64,66.66,66.56,66.57,32600.0,43.4038,43.4169,43.3517,43.3582,32600.0
2010-04-22 10:25:00,66.58,66.68,66.51,66.59,166700.0,43.3648,43.4299,43.3192,43.3713,166700.0
2010-04-22 10:30:00,66.62,66.94,66.54,66.89,156600.0,43.3908,43.5992,43.3387,43.5667,156600.0
2010-04-22 10:35:00,66.9,67.04,66.83,67.0,133700.0,43.5732,43.6644,43.5276,43.6383,133700.0
2010-04-22 10:40:00,67.03,67.04,66.81,66.87,80500.0,43.6579,43.6644,43.5146,43.5536,80500.0
2010-04-22 10:45:00,66.87,67.14,66.78,67.08,91400.0,43.5536,43.7295,43.495,43.6904,91400.0
2010-04-22 10:50:00,67.07,67.14,66.91,67.0,39200.0,43.6839,43.7295,43.5797,43.6383,39200.0
2010-04-22 10:55:00,66.99,67.19,66.95,66.95,33300.0,43.6318,43.7621,43.6058,43.6058,33300.0
2010-04-22 11:00:00,66.92,67.12,66.85,67.05,29200.0,43.5862,43.7165,43.5406,43.6709,29200.0
2010-04-22 11:05:00,67.04,67.18,67.02,67.13,33900.0,43.6644,43.7556,43.6513,43.723,33900.0
2010-04-22 11:10:00,67.13,67.17,66.94,66.97,23800.0,43.723,43.749,43.5992,43.6188,23800.0
2010-04-22 11:15:00,66.97,66.97,66.85,66.92,23800.0,43.6188,43.6188,43.5406,43.5862,23800.0
2010-04-22 11:20:00,66.93,66.95,66.76,66.76,22100.0,43.5927,43.6058,43.482,43.482,22100.0
2010-04-22 11:25:00,66.78,66.78,66.64,66.7,63500.0,43.495,43.495,43.4038,43.4429,63500.0
2010-04-22 11:30:00,66.71,66.71,66.52,66.6,46900.0,43.4494,43.4494,43.3257,43.3778,46900.0
2010-04-22 11:35:00,66.61,66.64,66.48,66.62,38600.0,43.3843,43.4038,43.2996,43.3908,38600.0
2010-04-22 11:40:00,66.64,66.69,66.61,66.69,23800.0,43.4038,43.4364,43.3843,43.4364,23800.0
2010-04-22 11:45:00,66.69,66.74,66.61,66.67,21100.0,43.4364,43.469,43.3843,43.4234,21100.0
2010-04-22 11:50:00,66.68,66.7,66.61,66.68,26800.0,43.4299,43.4429,43.3843,43.4299,26800.0
2010-04-22 11:55:00,66.69,66.85,66.69,66.8,31200.0,43.4364,43.5406,43.4364,43.5081,31200.0
2010-04-22 12:00:00,66.8,66.89,66.73,66.88,22400.0,43.5081,43.5667,43.4625,43.5602,22400.0
2010-04-22 12:05:00,66.89,67.02,66.89,67.0,23800.0,43.5667,43.6513,43.5667,43.6383,23800.0
2010-04-22 12:10:00,66.99,67.04,66.88,66.88,10400.0,43.6318,43.6644,43.5602,43.5602,10400.0
2010-04-22 12:15:00,66.88,66.89,66.73,66.73,14400.0,43.5602,43.5667,43.4625,43.4625,14400.0
2010-04-22 12:20:00,66.73,66.85,66.68,66.83,18500.0,43.4625,43.5406,43.4299,43.5276,18500.0
2010-04-22 12:25:00,66.82,66.9,66.81,66.87,18500.0,43.5211,43.5732,43.5146,43.5536,18500.0
2010-04-22 12:30:00,66.88,66.93,66.76,66.82,18700.0,43.5602,43.5927,43.482,43.5211,18700.0
2010-04-22 12:35:00,66.83,67.01,66.83,66.98,10100.0,43.5276,43.6448,43.5276,43.6253,10100.0
2010-04-22 12:40:00,66.95,66.97,66.88,66.9,16000.0,43.6058,43.6188,43.5602,43.5732,16000.0
2010-04-22 12:45:00,66.87,66.87,66.78,66.81,8600.0,43.5536,43.5536,43.495,43.5146,8600.0
2010-04-22 12:50:00,66.8,66.81,66.66,66.75,23200.0,43.5081,43.5146,43.4169,43.4755,23200.0
2010-04-22 12:55:00,66.75,66.75,66.65,66.75,21700.0,43.4755,43.4755,43.4104,43.4755,21700.0
2010-04-22 13:00:00,66.76,66.99,66.71,66.93,18000.0,43.482,43.6318,43.4494,43.5927,18000.0
2010-04-22 13:05:00,66.91,67.13,66.89,67.12,20800.0,43.5797,43.723,43.5667,43.7165,20800.0
2010-04-22 13:10:00,67.12,67.16,67.05,67.08,25900.0,43.7165,43.7425,43.6709,43.6904,25900.0
2010-04-22 13:15:00,67.09,67.17,67.05,67.08,25300.0,43.6969,43.749,43.6709,43.6904,25300.0
2010-04-22 13:20:00,67.08,67.13,66.97,67.08,34700.0,43.6904,43.723,43.6188,43.6904,34700.0
2010-04-22 13:25:00,67.08,67.16,67.04,67.15,12000.0,43.6904,43.7425,43.6644,43.736,12000.0
2010-04-22 13:30:00,67.15,67.22,67.13,67.19,23700.0,43.736,43.7816,43.723,43.7621,23700.0
2010-04-22 13:35:00,67.19,67.22,67.08,67.11,20300.0,43.7621,43.7816,43.6904,43.71,20300.0
2010-04-22 13:40:00,67.11,67.15,67.08,67.14,26700.0,43.71,43.736,43.6904,43.7295,26700.0
2010-04-22 13:45:00,67.14,67.35,67.14,67.31,32700.0,43.7295,43.8663,43.7295,43.8402,32700.0
2010-04-22 13:50:00,67.3,67.34,67.23,67.33,15900.0,43.8337,43.8598,43.7881,43.8533,15900.0
2010-04-22 13:55:00,67.35,67.46,67.35,67.44,36500.0,43.8663,43.9379,43.8663,43.9249,36500.0
2010-04-22 14:00:00,67.43,67.53,67.43,67.51,78000.0,43.9184,43.9835,43.9184,43.9705,78000.0
2010-04-22 14:05:00,67.52,67.64,67.48,67.64,70300.0,43.977,44.0552,43.9509,44.0552,70300.0
2010-04-22 14:10:00,67.64,67.74,67.63,67.67,101000.0,44.0552,44.1203,44.0486,44.0747,101000.0
2010-04-22 14:15:00,67.67,67.7,67.58,67.68,92700.0,44.0747,44.0942,44.0161,44.0812,92700.0
2010-04-22 14:20:00,67.68,67.7,67.64,67.69,53700.0,44.0812,44.0942,44.0552,44.0877,53700.0
2010-04-22 14:25:00,67.68,67.82,67.65,67.81,50800.0,44.0812,44.1724,44.0617,44.1659,50800.0
2010-04-22 14:30:00,67.8,67.85,67.75,67.84,33100.0,44.1594,44.1919,44.1268,44.1854,33100.0
2010-04-22 14:35:00,67.84,67.89,67.75,67.77,37700.0,44.1854,44.218,44.1268,44.1398,37700.0
2010-04-22 14:40:00,67.77,67.88,67.75,67.75,54600.0,44.1398,44.2115,44.1268,44.1268,54600.0
2010-04-22 14:45:00,67.75,67.81,67.74,67.77,28100.0,44.1268,44.1659,44.1203,44.1398,28100.0
2010-04-22 14:50:00,67.78,67.79,67.71,67.79,38900.0,44.1463,44.1529,44.1008,44.1529,38900.0
2010-04-22 14:55:00,67.79,67.8,67.7,67.76,24800.0,44.1529,44.1594,44.0942,44.1333,24800.0
2010-04-22 15:00:00,67.75,67.82,67.74,67.8,34000.0,44.1268,44.1724,44.1203,44.1594,34000.0
2010-04-22 15:05:00,67.8,67.81,67.65,67.69,23700.0,44.1594,44.1659,44.0617,44.0877,23700.0
2010-04-22 15:10:00,67.7,67.78,67.69,67.78,24200.0,44.0942,44.1463,44.0877,44.1463,24200.0
2010-04-22 15:15:00,67.77,67.95,67.75,67.93,64900.0,44.1398,44.2571,44.1268,44.244,64900.0
2010-04-22 15:20:00,67.94,68.0,67.93,68.0,48500.0,44.2506,44.2896,44.244,44.2896,48500.0
2010-04-22 15:25:00,67.99,68.14,67.98,68.11,51000.0,44.2831,44.3808,44.2766,44.3613,51000.0
2010-04-22 15:30:00,68.12,68.12,67.94,67.94,70700.0,44.3678,44.3678,44.2506,44.2506,70700.0
2010-04-22 15:35:00,67.94,67.94,67.78,67.79,92100.0,44.2506,44.2506,44.1463,44.1529,92100.0
2010-04-22 15:40:00,67.79,67.86,67.76,67.84,77200.0,44.1529,44.1984,44.1333,44.1854,77200.0
2010-04-22 15:45:00,67.84,67.9,67.83,67.85,158600.0,44.1854,44.2245,44.1789,44.1919,158600.0
2010-04-22 15:50:00,67.84,67.88,67.74,67.78,201200.0,44.1854,44.2115,44.1203,44.1463,201200.0
2010-04-22 15:55:00,67.78,67.78,67.66,67.73,345100.0,44.1463,44.1463,44.0682,44.1138,345100.0
2010-04-23 09:30:00,67.81,67.84,67.41,67.83,94000.0,44.1659,44.1854,43.9054,44.1789,94000.0
2010-04-23 09:35:00,67.83,67.93,67.65,67.76,50300.0,44.1789,44.244,44.0617,44.1333,50300.0
2010-04-23 09:40:00,67.76,68.1,67.73,67.93,86600.0,44.1333,44.3548,44.1138,44.244,86600.0
2010-04-23 09:45:00,67.93,67.96,67.79,67.91,59400.0,44.244,44.2636,44.1529,44.231,59400.0
2010-04-23 09:50:00,67.91,67.99,67.82,67.99,48300.0,44.231,44.2831,44.1724,44.2831,48300.0
2010-04-23 09:55:00,67.98,68.3,67.95,68.24,73300.0,44.2766,44.485,44.2571,44.446,73300.0
2010-04-23 10:00:00,68.25,68.56,68.25,68.34,136100.0,44.4525,44.6544,44.4525,44.5111,136100.0
2010-04-23 10:05:00,68.34,68.49,68.3,68.49,68900.0,44.5111,44.6088,44.485,44.6088,68900.0
2010-04-23 10:10:00,68.49,68.71,68.49,68.68,75200.0,44.6088,44.7521,44.6088,44.7325,75200.0
2010-04-23 10:15:00,68.67,68.8,68.58,68.58,84200.0,44.726,44.8107,44.6674,44.6674,84200.0
2010-04-23 10:20:00,68.58,68.67,68.49,68.58,48300.0,44.6674,44.726,44.6088,44.6674,48300.0
2010-04-23 10:25:00,68.57,68.74,68.55,68.68,77600.0,44.6609,44.7716,44.6479,44.7325,77600.0
2010-04-23 10:30:00,68.68,68.84,68.66,68.74,211900.0,44.7325,44.8367,44.7195,44.7716,211900.0
2010-04-23 10:35:00,68.73,68.92,68.65,68.9,64500.0,44.7651,44.8888,44.713,44.8758,64500.0
2010-04-23 10:40:00,68.9,69.17,68.89,69.17,129400.0,44.8758,45.0517,44.8693,45.0517,129400.0
2010-04-23 10:45:00,69.17,69.27,69.09,69.1,120400.0,45.0517,45.1168,44.9996,45.0061,120400.0
2010-04-23 10:50:00,69.12,69.14,68.92,68.93,59100.0,45.0191,45.0321,44.8888,44.8954,59100.0
2010-04-23 10:55:00,68.92,68.92,68.66,68.71,64900.0,44.8888,44.8888,44.7195,44.7521,64900.0
2010-04-23 11:00:00,68.71,68.74,68.55,68.58,89100.0,44.7521,44.7716,44.6479,44.6674,89100.0
2010-04-23 11:05:00,68.59,68.6,68.47,68.51,58900.0,44.6739,44.6804,44.5958,44.6218,58900.0
2010-04-23 11:10:00,68.49,68.7,68.48,68.7,60500.0,44.6088,44.7456,44.6023,44.7456,60500.0
2010-04-23 11:15:00,68.69,69.0,68.69,69.0,52100.0,44.739,44.941,44.739,44.941,52100.0
2010-04-23 11:20:00,69.0,69.03,68.89,68.93,59500.0,44.941,44.9605,44.8693,44.8954,59500.0
2010-04-23 11:25:00,68.94,68.94,68.87,68.92,54100.0,44.9019,44.9019,44.8563,44.8888,54100.0
2010-04-23 11:30:00,68.91,68.91,68.74,68.79,58600.0,44.8823,44.8823,44.7716,44.8042,58600.0
2010-04-23 11:35:00,68.78,68.94,68.76,68.91,46800.0,44.7977,44.9019,44.7846,44.8823,46800.0
2010-04-23 11:40:00,68.91,68.92,68.77,68.85,36500.0,44.8823,44.8888,44.7911,44.8433,36500.0
2010-04-23 11:45:00,68.85,68.91,68.81,68.85,40700.0,44.8433,44.8823,44.8172,44.8433,40700.0
2010-04-23 11:50:00,68.86,68.94,68.8,68.92,40400.0,44.8498,44.9019,44.8107,44.8888,40400.0
2010-04-23 11:55:00,68.91,68.93,68.9,68.91,32600.0,44.8823,44.8954,44.8758,44.8823,32600.0
2010-04-23 12:00:00,68.9,69.09,68.9,69.05,39300.0,44.8758,44.9996,44.8758,44.9735,39300.0
2010-04-23 12:05:00,69.04,69.1,69.02,69.1,49100.0,44.967,45.0061,44.954,45.0061,49100.0
2010-04-23 12:10:00,69.1,69.23,69.1,69.18,52600.0,45.0061,45.0908,45.0061,45.0582,52600.0
2010-04-23 12:15:00,69.18,69.29,69.13,69.26,67500.0,45.0582,45.1298,45.0256,45.1103,67500.0
2010-04-23 12:20:00,69.27,69.37,69.24,69.31,56800.0,45.1168,45.1819,45.0973,45.1429,56800.0
2010-04-23 12:25:00,69.3,69.38,69.29,69.36,66400.0,45.1363,45.1885,45.1298,45.1754,66400.0
2010-04-23 12:30:00,69.36,69.4,69.2,69.2,79000.0,45.1754,45.2015,45.0712,45.0712,79000.0
2010-04-23 12:35:00,69.2,69.21,69.12,69.13,21500.0,45.0712,45.0777,45.0191,45.0256,21500.0
2010-04-23 12:40:00,69.12,69.17,69.12,69.15,18700.0,45.0191,45.0517,45.0191,45.0387,18700.0
2010-04-23 12:45:00,69.15,69.18,69.11,69.11,23700.0,45.0387,45.0582,45.0126,45.0126,23700.0
2010-04-23 12:50:00,69.11,69.11,69.06,69.07,30300.0,45.0126,45.0126,44.98,44.9865,30300.0
2010-04-23 12:55:00,69.07,69.29,69.07,69.28,51100.0,44.9865,45.1298,44.9865,45.1233,51100.0
2010-04-23 13:00:00,69.28,69.28,69.14,69.14,102000.0,45.1233,45.1233,45.0321,45.0321,102000.0
2010-04-23 13:05:00,69.17,69.23,69.14,69.18,68000.0,45.0517,45.0908,45.0321,45.0582,68000.0
2010-04-23 13:10:00,69.17,69.22,69.13,69.21,48400.0,45.0517,45.0842,45.0256,45.0777,48400.0
2010-04-23 13:15:00,69.21,69.25,69.14,69.15,82500.0,45.0777,45.1038,45.0321,45.0387,82500.0
2010-04-23 13:20:00,69.15,69.25,69.14,69.25,37700.0,45.0387,45.1038,45.0321,45.1038,37700.0
2010-04-23 13:25:00,69.24,69.34,69.23,69.3,80500.0,45.0973,45.1624,45.0908,45.1363,80500.0
2010-04-23 13:30:00,69.31,69.41,69.3,69.4,24300.0,45.1429,45.208,45.1363,45.2015,24300.0
2010-04-23 13:35:00,69.39,69.41,69.25,69.36,39300.0,45.195,45.208,45.1038,45.1754,39300.0
2010-04-23 13:40:00,69.35,69.41,69.31,69.39,35800.0,45.1689,45.208,45.1429,45.195,35800.0
2010-04-23 13:45:00,69.39,69.5,69.39,69.5,105900.0,45.195,45.2666,45.195,45.2666,105900.0
2010-04-23 13:50:00,69.5,69.62,69.49,69.61,71500.0,45.2666,45.3448,45.2601,45.3383,71500.0
2010-04-23 13:55:00,69.61,69.83,69.6,69.74,89000.0,45.3383,45.4815,45.3317,45.4229,89000.0
2010-04-23 14:00:00,69.74,69.74,69.64,69.66,43500.0,45.4229,45.4229,45.3578,45.3708,43500.0
2010-04-23 14:05:00,69.66,69.69,69.61,69.68,59100.0,45.3708,45.3904,45.3383,45.3838,59100.0
2010-04-23 14:10:00,69.68,69.77,69.68,69.72,32000.0,45.3838,45.4425,45.3838,45.4099,32000.0
2010-04-23 14:15:00,69.71,69.75,69.64,69.68,43600.0,45.4034,45.4294,45.3578,45.3838,43600.0
2010-04-23 14:20:00,69.68,69.7,69.65,69.67,42900.0,45.3838,45.3969,45.3643,45.3773,42900.0
2010-04-23 14:25:00,69.68,69.69,69.62,69.67,28300.0,45.3838,45.3904,45.3448,45.3773,28300.0
2010-04-23 14:30:00,69.64,69.65,69.48,69.54,55200.0,45.3578,45.3643,45.2536,45.2927,55200.0
2010-04-23 14:35:00,69.54,69.61,69.52,69.61,52500.0,45.2927,45.3383,45.2796,45.3383,52500.0
2010-04-23 14:40:00,69.6,69.65,69.59,69.63,28800.0,45.3317,45.3643,45.3252,45.3513,28800.0
2010-04-23 14:45:00,69.64,69.68,69.58,69.63,34200.0,45.3578,45.3838,45.3187,45.3513,34200.0
2010-04-23 14:50:00,69.64,69.84,69.58,69.83,65500.0,45.3578,45.4881,45.3187,45.4815,65500.0
2010-04-23 14:55:00,69.83,69.88,69.77,69.83,43100.0,45.4815,45.5141,45.4425,45.4815,43100.0
2010-04-23 15:00:00,69.82,69.88,69.78,69.81,62600.0,45.475,45.5141,45.449,45.4685,62600.0
2010-04-23 15:05:00,69.82,69.88,69.79,69.81,34100.0,45.475,45.5141,45.4555,45.4685,34100.0
2010-04-23 15:10:00,69.82,70.02,69.81,70.0,103800.0,45.475,45.6053,45.4685,45.5923,103800.0
2010-04-23 15:15:00,70.0,70.05,69.97,70.03,57900.0,45.5923,45.6248,45.5727,45.6118,57900.0
2010-04-23 15:20:00,70.02,70.07,69.88,69.89,72600.0,45.6053,45.6379,45.5141,45.5206,72600.0
2010-04-23 15:25:00,69.89,69.89,69.77,69.81,56900.0,45.5206,45.5206,45.4425,45.4685,56900.0
2010-04-23 15:30:00,69.81,70.06,69.81,70.04,107200.0,45.4685,45.6313,45.4685,45.6183,107200.0
2010-04-23 15:35:00,70.04,70.09,69.95,69.98,93200.0,45.6183,45.6509,45.5597,45.5792,93200.0
2010-04-23 15:40:00,69.98,69.99,69.75,69.76,75500.0,45.5792,45.5858,45.4294,45.436,75500.0
2010-04-23 15:45:00,69.77,70.11,69.76,70.1,169300.0,45.4425,45.6639,45.436,45.6574,169300.0
2010-04-23 15:50:00,70.09,70.13,70.01,70.05,121500.0,45.6509,45.6769,45.5988,45.6248,121500.0
2010-04-23 15:55:00,70.07,70.13,70.04,70.05,160200.0,45.6379,45.6769,45.6183,45.6248,160200.0
2010-04-26 09:30:00,69.72,69.82,68.79,68.95,305700.0,45.4099,45.475,44.8042,44.9084,305700.0
2010-04-26 09:35:00,68.98,69.14,68.75,68.99,205300.0,44.9279,45.0321,44.7781,44.9344,205300.0
2010-04-26 09:40:00,68.99,69.29,68.89,69.2,69600.0,44.9344,45.1298,44.8693,45.0712,69600.0
2010-04-26 09:45:00,69.22,69.32,69.13,69.19,75500.0,45.0842,45.1494,45.0256,45.0647,75500.0
2010-04-26 09:50:00,69.22,69.35,69.14,69.22,39500.0,45.0842,45.1689,45.0321,45.0842,39500.0
2010-04-26 09:55:00,69.24,69.25,68.96,69.0,42600.0,45.0973,45.1038,44.9149,44.941,42600.0
2010-04-26 10:00:00,68.99,69.14,68.99,69.11,39800.0,44.9344,45.0321,44.9344,45.0126,39800.0
2010-04-26 10:05:00,69.12,69.2,69.01,69.02,35400.0,45.0191,45.0712,44.9475,44.954,35400.0
2010-04-26 10:10:00,69.04,69.19,69.02,69.17,31600.0,44.967,45.0647,44.954,45.0517,31600.0
2010-04-26 10:15:00,69.18,69.33,69.01,69.01,67600.0,45.0582,45.1559,44.9475,44.9475,67600.0
2010-04-26 10:20:00,69.01,69.25,68.91,69.23,61100.0,44.9475,45.1038,44.8823,45.0908,61100.0
2010-04-26 10:25:00,69.22,69.33,69.13,69.15,57200.0,45.0842,45.1559,45.0256,45.0387,57200.0
2010-04-26 10:30:00,69.15,69.3,69.13,69.25,42600.0,45.0387,45.1363,45.0256,45.1038,42600.0
2010-04-26 10:35:00,69.23,69.29,69.02,69.08,51500.0,45.0908,45.1298,44.954,44.9931,51500.0
2010-04-26 10:40:00,69.09,69.27,69.01,69.25,32800.0,44.9996,45.1168,44.9475,45.1038,32800.0
2010-04-26 10:45:00,69.25,69.38,69.21,69.22,44600.0,45.1038,45.1885,45.0777,45.0842,44600.0
2010-04-26 10:50:00,69.22,69.44,69.19,69.44,46300.0,45.0842,45.2275,45.0647,45.2275,46300.0
2010-04-26 10:55:00,69.44,69.57,69.38,69.38,41500.0,45.2275,45.3122,45.1885,45.1885,41500.0
2010-04-26 11:00:00,69.37,69.53,69.34,69.53,46600.0,45.1819,45.2862,45.1624,45.2862,46600.0
2010-04-26 11:05:00,69.53,69.72,69.52,69.62,62600.0,45.2862,45.4099,45.2796,45.3448,62600.0
2010-04-26 11:10:00,69.61,69.78,69.55,69.78,55200.0,45.3383,45.449,45.2992,45.449,55200.0
2010-04-26 11:15:00,69.77,69.79,69.64,69.69,58100.0,45.4425,45.4555,45.3578,45.3904,58100.0
2010-04-26 11:20:00,69.69,69.7,69.5,69.53,58600.0,45.3904,45.3969,45.2666,45.2862,58600.0
2010-04-26 11:25:00,69.51,69.65,69.48,69.61,62400.0,45.2731,45.3643,45.2536,45.3383,62400.0
2010-04-26 11:30:00,69.62,69.65,69.47,69.5,38300.0,45.3448,45.3643,45.2471,45.2666,38300.0
2010-04-26 11:35:00,69.49,69.56,69.46,69.5,27700.0,45.2601,45.3057,45.2406,45.2666,27700.0
2010-04-26 11:40:00,69.52,69.63,69.5,69.63,22300.0,45.2796,45.3513,45.2666,45.3513,22300.0
2010-04-26 11:45:00,69.61,69.68,69.51,69.63,32000.0,45.3383,45.3838,45.2731,45.3513,32000.0
2010-04-26 11:50:00,69.63,69.66,69.34,69.35,40500.0,45.3513,45.3708,45.1624,45.1689,40500.0
2010-04-26 11:55:00,69.36,69.47,69.34,69.35,20000.0,45.1754,45.2471,45.1624,45.1689,20000.0
2010-04-26 12:00:00,69.34,69.35,69.22,69.35,44400.0,45.1624,45.1689,45.0842,45.1689,44400.0
2010-04-26 12:05:00,69.34,69.44,69.29,69.42,14500.0,45.1624,45.2275,45.1298,45.2145,14500.0
2010-04-26 12:10:00,69.41,69.54,69.39,69.49,26200.0,45.208,45.2927,45.195,45.2601,26200.0
2010-04-26 12:15:00,69.5,69.51,69.29,69.3,42400.0,45.2666,45.2731,45.1298,45.1363,42400.0
2010-04-26 12:20:00,69.29,69.34,69.25,69.32,18300.0,45.1298,45.1624,45.1038,45.1494,18300.0
2010-04-26 12:25:00,69.32,69.32,69.19,69.27,24200.0,45.1494,45.1494,45.0647,45.1168,24200.0
2010-04-26 12:30:00,69.27,69.33,69.26,69.33,13200.0,45.1168,45.1559,45.1103,45.1559,13200.0
2010-04-26 12:35:00,69.34,69.42,69.34,69.37,20100.0,45.1624,45.2145,45.1624,45.1819,20100.0
2010-04-26 12:40:00,69.35,69.37,69.23,69.29,34900.0,45.1689,45.1819,45.0908,45.1298,34900.0
2010-04-26 12:45:00,69.26,69.27,69.18,69.24,18800.0,45.1103,45.1168,45.0582,45.0973,18800.0
2010-04-26 12:50:00,69.23,69.28,69.15,69.21,27100.0,45.0908,45.1233,45.0387,45.0777,27100.0
2010-04-26 12:55:00,69.2,69.24,69.16,69.22,26900.0,45.0712,45.0973,45.0452,45.0842,26900.0
2010-04-26 13:00:00,69.22,69.29,69.2,69.2,12700.0,45.0842,45.1298,45.0712,45.0712,12700.0
2010-04-26 13:05:00,69.2,69.21,69.07,69.08,27700.0,45.0712,45.0777,44.9865,44.9931,27700.0
2010-04-26 13:10:00,69.07,69.13,69.06,69.07,24700.0,44.9865,45.0256,44.98,44.9865,24700.0
2010-04-26 13:15:00,69.06,69.16,69.01,69.15,26700.0,44.98,45.0452,44.9475,45.0387,26700.0
2010-04-26 13:20:00,69.16,69.18,69.01,69.05,32900.0,45.0452,45.0582,44.9475,44.9735,32900.0
2010-04-26 13:25:00,69.04,69.06,68.98,68.99,19500.0,44.967,44.98,44.9279,44.9344,19500.0
2010-04-26 13:30:00,68.99,69.03,68.9,68.97,25400.0,44.9344,44.9605,44.8758,44.9214,25400.0
2010-04-26 13:35:00,68.97,69.0,68.91,68.96,27800.0,44.9214,44.941,44.8823,44.9149,27800.0
2010-04-26 13:40:00,68.97,69.0,68.92,68.98,14200.0,44.9214,44.941,44.8888,44.9279,14200.0
2010-04-26 13:45:00,68.97,68.98,68.9,68.91,21500.0,44.9214,44.9279,44.8758,44.8823,21500.0
2010-04-26 13:50:00,68.92,68.98,68.9,68.94,15200.0,44.8888,44.9279,44.8758,44.9019,15200.0
2010-04-26 13:55:00,68.94,69.0,68.94,68.99,27000.0,44.9019,44.941,44.9019,44.9344,27000.0
2010-04-26 14:00:00,68.99,69.0,68.92,68.97,12300.0,44.9344,44.941,44.8888,44.9214,12300.0
2010-04-26 14:05:00,68.95,68.96,68.78,68.78,35400.0,44.9084,44.9149,44.7977,44.7977,35400.0
2010-04-26 14:10:00,68.79,68.9,68.76,68.9,33800.0,44.8042,44.8758,44.7846,44.8758,33800.0
2010-04-26 14:15:00,68.9,69.03,68.9,68.98,32100.0,44.8758,44.9605,44.8758,44.9279,32100.0
2010-04-26 14:20:00,68.97,68.97,68.88,68.93,39800.0,44.9214,44.9214,44.8628,44.8954,39800.0
2010-04-26 14:25:00,68.93,69.02,68.92,68.96,81100.0,44.8954,44.954,44.8888,44.9149,81100.0
2010-04-26 14:30:00,68.94,68.94,68.83,68.85,40600.0,44.9019,44.9019,44.8302,44.8433,40600.0
2010-04-26 14:35:00,68.86,68.95,68.86,68.91,33500.0,44.8498,44.9084,44.8498,44.8823,33500.0
2010-04-26 14:40:00,68.91,68.94,68.9,68.93,34800.0,44.8823,44.9019,44.8758,44.8954,34800.0
2010-04-26 14:45:00,68.94,68.98,68.9,68.9,36800.0,44.9019,44.9279,44.8758,44.8758,36800.0
2010-04-26 14:50:00,68.9,68.92,68.8,68.81,37300.0,44.8758,44.8888,44.8107,44.8172,37300.0
2010-04-26 14:55:00,68.81,68.83,68.77,68.8,40900.0,44.8172,44.8302,44.7911,44.8107,40900.0
2010-04-26 15:00:00,68.8,68.86,68.8,68.82,43000.0,44.8107,44.8498,44.8107,44.8237,43000.0
2010-04-26 15:05:00,68.82,68.87,68.81,68.81,55700.0,44.8237,44.8563,44.8172,44.8172,55700.0
2010-04-26 15:10:00,68.81,68.81,68.67,68.68,80000.0,44.8172,44.8172,44.726,44.7325,80000.0
2010-04-26 15:15:00,68.69,68.72,68.59,68.63,85100.0,44.739,44.7586,44.6739,44.7,85100.0
2010-04-26 15:20:00,68.64,68.66,68.52,68.57,91300.0,44.7065,44.7195,44.6283,44.6609,91300.0
2010-04-26 15:25:00,68.56,68.69,68.55,68.63,64800.0,44.6544,44.739,44.6479,44.7,64800.0
2010-04-26 15:30:00,68.63,68.7,68.54,68.57,120800.0,44.7,44.7456,44.6413,44.6609,120800.0
2010-04-26 15:35:00,68.57,68.71,68.57,68.61,101100.0,44.6609,44.7521,44.6609,44.6869,101100.0
2010-04-26 15:40:00,68.61,68.65,68.53,68.58,134900.0,44.6869,44.713,44.6348,44.6674,134900.0
2010-04-26 15:45:00,68.58,68.59,68.42,68.46,151200.0,44.6674,44.6739,44.5632,44.5892,151200.0
2010-04-26 15:50:00,68.47,68.54,68.46,68.47,183300.0,44.5958,44.6413,44.5892,44.5958,183300.0
2010-04-26 15:55:00,68.48,68.52,68.39,68.52,243800.0,44.6023,44.6283,44.5436,44.6283,243800.0
2010-04-27 09:30:00,67.92,68.22,67.82,68.03,105600.0,44.2375,44.4329,44.1724,44.3092,105600.0
2010-04-27 09:35:00,68.02,68.03,67.87,68.01,49900.0,44.3027,44.3092,44.205,44.2961,49900.0
2010-04-27 09:40:00,67.99,68.31,67.99,68.25,40200.0,44.2831,44.4915,44.2831,44.4525,40200.0
2010-04-27 09:45:00,68.23,68.35,68.12,68.12,54200.0,44.4394,44.5176,44.3678,44.3678,54200.0
2010-04-27 09:50:00,68.14,68.2,67.97,67.97,23500.0,44.3808,44.4199,44.2701,44.2701,23500.0
2010-04-27 09:55:00,67.97,68.12,67.89,67.95,51800.0,44.2701,44.3678,44.218,44.2571,51800.0
2010-04-27 10:00:00,67.96,68.43,67.96,68.3,89300.0,44.2636,44.5697,44.2636,44.485,89300.0
2010-04-27 10:05:00,68.3,68.62,68.27,68.53,92000.0,44.485,44.6935,44.4655,44.6348,92000.0
2010-04-27 10:10:00,68.56,68.81,68.47,68.67,131400.0,44.6544,44.8172,44.5958,44.726,131400.0
2010-04-27 10:15:00,68.68,68.83,68.65,68.68,76200.0,44.7325,44.8302,44.713,44.7325,76200.0
2010-04-27 10:20:00,68.67,68.78,68.55,68.56,41300.0,44.726,44.7977,44.6479,44.6544,41300.0
2010-04-27 10:25:00,68.56,68.66,68.49,68.63,36200.0,44.6544,44.7195,44.6088,44.7,36200.0
2010-04-27 10:30:00,68.65,68.93,68.55,68.91,59900.0,44.713,44.8954,44.6479,44.8823,59900.0
2010-04-27 10:35:00,68.9,69.0,68.8,68.98,44100.0,44.8758,44.941,44.8107,44.9279,44100.0
2010-04-27 10:40:00,68.98,69.03,68.9,68.91,57700.0,44.9279,44.9605,44.8758,44.8823,57700.0
2010-04-27 10:45:00,68.89,69.01,68.74,68.74,34000.0,44.8693,44.9475,44.7716,44.7716,34000.0
2010-04-27 10:50:00,68.75,68.85,68.56,68.73,58200.0,44.7781,44.8433,44.6544,44.7651,58200.0
2010-04-27 10:55:00,68.73,68.89,68.59,68.78,40300.0,44.7651,44.8693,44.6739,44.7977,40300.0
2010-04-27 11:00:00,68.78,68.87,68.72,68.83,38700.0,44.7977,44.8563,44.7586,44.8302,38700.0
2010-04-27 11:05:00,68.83,68.86,68.54,68.54,34900.0,44.8302,44.8498,44.6413,44.6413,34900.0
2010-04-27 11:10:00,68.52,68.53,68.21,68.32,53100.0,44.6283,44.6348,44.4264,44.4981,53100.0
2010-04-27 11:15:00,68.3,68.3,68.17,68.19,54000.0,44.485,44.485,44.4004,44.4134,54000.0
2010-04-27 11:20:00,68.21,68.21,67.85,67.86,92700.0,44.4264,44.4264,44.1919,44.1984,92700.0
2010-04-27 11:25:00,67.85,67.86,67.38,67.54,103500.0,44.1919,44.1984,43.8858,43.99,103500.0
2010-04-27 11:30:00,67.52,67.6,67.06,67.36,89000.0,43.977,44.0291,43.6774,43.8728,89000.0
2010-04-27 11:35:00,67.33,67.58,67.26,67.5,160500.0,43.8533,44.0161,43.8077,43.964,160500.0
2010-04-27 11:40:00,67.51,67.61,67.44,67.49,126000.0,43.9705,44.0356,43.9249,43.9575,126000.0
2010-04-27 11:45:00,67.49,67.6,67.25,67.26,52200.0,43.9575,44.0291,43.8011,43.8077,52200.0
2010-04-27 11:50:00,67.25,67.5,67.11,67.11,64600.0,43.8011,43.964,43.71,43.71,64600.0
2010-04-27 11:55:00,67.12,67.17,67.01,67.04,53800.0,43.7165,43.749,43.6448,43.6644,53800.0
2010-04-27 12:00:00,67.03,67.43,67.02,67.38,45100.0,43.6579,43.9184,43.6513,43.8858,45100.0
2010-04-27 12:05:00,67.38,67.53,67.34,67.45,27000.0,43.8858,43.9835,43.8598,43.9314,27000.0
2010-04-27 12:10:00,67.44,67.45,67.01,67.04,44400.0,43.9249,43.9314,43.6448,43.6644,44400.0
2010-04-27 12:15:00,67.04,67.36,67.04,67.29,40800.0,43.6644,43.8728,43.6644,43.8272,40800.0
2010-04-27 12:20:00,67.29,67.53,67.25,67.52,40500.0,43.8272,43.9835,43.8011,43.977,40500.0
2010-04-27 12:25:00,67.5,67.57,67.35,67.39,38700.0,43.964,44.0096,43.8663,43.8923,38700.0
2010-04-27 12:30:00,67.37,67.46,67.33,67.46,21300.0,43.8793,43.9379,43.8533,43.9379,21300.0
2010-04-27 12:35:00,67.46,67.63,67.46,67.63,29800.0,43.9379,44.0486,43.9379,44.0486,29800.0
2010-04-27 12:40:00,67.64,67.74,67.61,67.74,33200.0,44.0552,44.1203,44.0356,44.1203,33200.0
2010-04-27 12:45:00,67.73,67.74,67.52,67.52,16600.0,44.1138,44.1203,43.977,43.977,16600.0
2010-04-27 12:50:00,67.53,67.62,67.52,67.53,22600.0,43.9835,44.0421,43.977,43.9835,22600.0
2010-04-27 12:55:00,67.53,67.58,67.46,67.56,16300.0,43.9835,44.0161,43.9379,44.0031,16300.0
2010-04-27 13:00:00,67.56,67.65,67.51,67.62,14600.0,44.0031,44.0617,43.9705,44.0421,14600.0
2010-04-27 13:05:00,67.61,67.69,67.58,67.6,34100.0,44.0356,44.0877,44.0161,44.0291,34100.0
2010-04-27 13:10:00,67.6,67.64,67.55,67.55,23200.0,44.0291,44.0552,43.9965,43.9965,23200.0
2010-04-27 13:15:00,67.58,67.84,67.57,67.82,28400.0,44.0161,44.1854,44.0096,44.1724,28400.0
2010-04-27 13:20:00,67.84,67.9,67.76,67.82,35800.0,44.1854,44.2245,44.1333,44.1724,35800.0
2010-04-27 13:25:00,67.82,68.0,67.8,68.0,35900.0,44.1724,44.2896,44.1594,44.2896,35900.0
2010-04-27 13:30:00,67.98,68.01,67.84,67.84,58300.0,44.2766,44.2961,44.1854,44.1854,58300.0
2010-04-27 13:35:00,67.85,67.89,67.7,67.71,57200.0,44.1919,44.218,44.0942,44.1008,57200.0
2010-04-27 13:40:00,67.71,67.72,67.62,67.69,45700.0,44.1008,44.1073,44.0421,44.0877,45700.0
2010-04-27 13:45:00,67.69,67.72,67.58,67.71,37200.0,44.0877,44.1073,44.0161,44.1008,37200.0
2010-04-27 13:50:00,67.71,67.71,67.57,67.65,30700.0,44.1008,44.1008,44.0096,44.0617,30700.0
2010-04-27 13:55:00,67.67,67.69,67.57,67.6,29400.0,44.0747,44.0877,44.0096,44.0291,29400.0
2010-04-27 14:00:00,67.59,67.63,67.3,67.34,64400.0,44.0226,44.0486,43.8337,43.8598,64400.0
2010-04-27 14:05:00,67.33,67.46,67.33,67.4,43100.0,43.8533,43.9379,43.8533,43.8988,43100.0
2010-04-27 14:10:00,67.4,67.46,67.29,67.39,30400.0,43.8988,43.9379,43.8272,43.8923,30400.0
2010-04-27 14:15:00,67.36,67.41,67.27,67.3,22900.0,43.8728,43.9054,43.8142,43.8337,22900.0
2010-04-27 14:20:00,67.29,67.38,67.21,67.26,44300.0,43.8272,43.8858,43.7751,43.8077,44300.0
2010-04-27 14:25:00,67.27,67.34,67.18,67.19,27500.0,43.8142,43.8598,43.7556,43.7621,27500.0
2010-04-27 14:30:00,67.15,67.17,67.05,67.06,41900.0,43.736,43.749,43.6709,43.6774,41900.0
2010-04-27 14:35:00,67.05,67.16,67.0,67.01,52200.0,43.6709,43.7425,43.6383,43.6448,52200.0
2010-04-27 14:40:00,67.04,67.04,66.93,66.95,61100.0,43.6644,43.6644,43.5927,43.6058,61100.0
2010-04-27 14:45:00,66.95,67.04,66.85,66.94,37800.0,43.6058,43.6644,43.5406,43.5992,37800.0
2010-04-27 14:50:00,66.95,66.97,66.81,66.97,38600.0,43.6058,43.6188,43.5146,43.6188,38600.0
2010-04-27 14:55:00,66.98,66.98,66.78,66.89,40200.0,43.6253,43.6253,43.495,43.5667,40200.0
2010-04-27 15:00:00,66.9,67.05,66.84,66.96,34800.0,43.5732,43.6709,43.5341,43.6123,34800.0
2010-04-27 15:05:00,66.95,67.14,66.9,67.12,48300.0,43.6058,43.7295,43.5732,43.7165,48300.0
2010-04-27 15:10:00,67.13,67.14,67.1,67.1,51200.0,43.723,43.7295,43.7034,43.7034,51200.0
2010-04-27 15:15:00,67.1,67.28,67.08,67.26,60700.0,43.7034,43.8207,43.6904,43.8077,60700.0
2010-04-27 15:20:00,67.25,67.34,67.24,67.27,40200.0,43.8011,43.8598,43.7946,43.8142,40200.0
2010-04-27 15:25:00,67.27,67.27,67.08,67.17,70700.0,43.8142,43.8142,43.6904,43.749,70700.0
2010-04-27 15:30:00,67.18,67.2,67.0,67.12,79700.0,43.7556,43.7686,43.6383,43.7165,79700.0
2010-04-27 15:35:00,67.12,67.13,66.92,66.97,68300.0,43.7165,43.723,43.5862,43.6188,68300.0
2010-04-27 15:40:00,66.97,66.97,66.76,66.93,98400.0,43.6188,43.6188,43.482,43.5927,98400.0
2010-04-27 15:45:00,66.93,66.94,66.75,66.84,97200.0,43.5927,43.5992,43.4755,43.5341,97200.0
2010-04-27 15:50:00,66.86,66.92,66.5,66.58,168500.0,43.5471,43.5862,43.3127,43.3648,168500.0
2010-04-27 15:55:00,66.59,66.72,66.5,66.61,160700.0,43.3713,43.4559,43.3127,43.3843,160700.0
2010-04-28 09:30:00,67.27,67.27,66.61,66.81,85100.0,43.8142,43.8142,43.3843,43.5146,85100.0
2010-04-28 09:35:00,66.8,67.1,66.79,66.94,45700.0,43.5081,43.7034,43.5015,43.5992,45700.0
2010-04-28 09:40:00,66.91,67.23,66.85,67.22,38700.0,43.5797,43.7881,43.5406,43.7816,38700.0
2010-04-28 09:45:00,67.21,67.7,67.17,67.62,76500.0,43.7751,44.0942,43.749,44.0421,76500.0
2010-04-28 09:50:00,67.65,67.67,67.3,67.45,134800.0,44.0617,44.0747,43.8337,43.9314,134800.0
2010-04-28 09:55:00,67.43,67.44,67.11,67.24,25700.0,43.9184,43.9249,43.71,43.7946,25700.0
2010-04-28 10:00:00,67.27,67.28,66.96,66.99,42400.0,43.8142,43.8207,43.6123,43.6318,42400.0
2010-04-28 10:05:00,66.96,66.97,66.69,66.74,58400.0,43.6123,43.6188,43.4364,43.469,58400.0
2010-04-28 10:10:00,66.73,66.87,66.65,66.87,28100.0,43.4625,43.5536,43.4104,43.5536,28100.0
2010-04-28 10:15:00,66.87,67.15,66.84,67.07,43100.0,43.5536,43.736,43.5341,43.6839,43100.0
2010-04-28 10:20:00,67.1,67.2,66.91,67.04,35300.0,43.7034,43.7686,43.5797,43.6644,35300.0
2010-04-28 10:25:00,67.04,67.46,66.95,67.37,51400.0,43.6644,43.9379,43.6058,43.8793,51400.0
2010-04-28 10:30:00,67.37,67.5,67.34,67.4,59600.0,43.8793,43.964,43.8598,43.8988,59600.0
2010-04-28 10:35:00,67.46,67.46,67.02,67.18,46600.0,43.9379,43.9379,43.6513,43.7556,46600.0
2010-04-28 10:40:00,67.2,67.47,67.14,67.24,62900.0,43.7686,43.9444,43.7295,43.7946,62900.0
2010-04-28 10:45:00,67.26,67.5,67.21,67.25,29500.0,43.8077,43.964,43.7751,43.8011,29500.0
2010-04-28 10:50:00,67.22,67.53,67.16,67.53,48700.0,43.7816,43.9835,43.7425,43.9835,48700.0
2010-04-28 10:55:00,67.53,67.74,67.36,67.74,66100.0,43.9835,44.1203,43.8728,44.1203,66100.0
2010-04-28 11:00:00,67.7,67.81,67.59,67.81,47100.0,44.0942,44.1659,44.0226,44.1659,47100.0
2010-04-28 11:05:00,67.79,67.92,67.58,67.68,99900.0,44.1529,44.2375,44.0161,44.0812,99900.0
2010-04-28 11:10:00,67.68,67.74,67.6,67.65,38000.0,44.0812,44.1203,44.0291,44.0617,38000.0
2010-04-28 11:15:00,67.65,67.86,67.61,67.85,38900.0,44.0617,44.1984,44.0356,44.1919,38900.0
2010-04-28 11:20:00,67.88,67.9,67.7,67.8,46100.0,44.2115,44.2245,44.0942,44.1594,46100.0
2010-04-28 11:25:00,67.82,67.84,67.27,67.37,98400.0,44.1724,44.1854,43.8142,43.8793,98400.0
2010-04-28 11:30:00,67.46,67.51,67.25,67.37,48200.0,43.9379,43.9705,43.8011,43.8793,48200.0
2010-04-28 11:35:00,67.34,67.36,66.8,67.13,88400.0,43.8598,43.8728,43.5081,43.723,88400.0
2010-04-28 11:40:00,67.14,67.46,67.07,67.15,63700.0,43.7295,43.9379,43.6839,43.736,63700.0
2010-04-28 11:45:00,67.13,67.49,67.07,67.4,61300.0,43.723,43.9575,43.6839,43.8988,61300.0
2010-04-28 11:50:00,67.4,67.44,67.18,67.41,39000.0,43.8988,43.9249,43.7556,43.9054,39000.0
2010-04-28 11:55:00,67.43,67.6,67.35,67.44,40600.0,43.9184,44.0291,43.8663,43.9249,40600.0
2010-04-28 12:00:00,67.43,67.48,67.11,67.16,49900.0,43.9184,43.9509,43.71,43.7425,49900.0
2010-04-28 12:05:00,67.15,67.17,66.92,67.06,68800.0,43.736,43.749,43.5862,43.6774,68800.0
2010-04-28 12:10:00,67.08,67.11,66.92,67.06,35800.0,43.6904,43.71,43.5862,43.6774,35800.0
2010-04-28 12:15:00,67.06,67.21,66.94,67.15,52300.0,43.6774,43.7751,43.5992,43.736,52300.0
2010-04-28 12:20:00,67.13,67.33,67.05,67.27,32200.0,43.723,43.8533,43.6709,43.8142,32200.0
2010-04-28 12:25:00,67.3,67.39,67.27,67.33,33800.0,43.8337,43.8923,43.8142,43.8533,33800.0
2010-04-28 12:30:00,67.32,67.48,67.27,67.29,31800.0,43.8467,43.9509,43.8142,43.8272,31800.0
2010-04-28 12:35:00,67.3,67.44,67.28,67.39,24100.0,43.8337,43.9249,43.8207,43.8923,24100.0
2010-04-28 12:40:00,67.43,67.46,67.29,67.34,25200.0,43.9184,43.9379,43.8272,43.8598,25200.0
2010-04-28 12:45:00,67.36,67.52,67.35,67.51,22100.0,43.8728,43.977,43.8663,43.9705,22100.0
2010-04-28 12:50:00,67.51,67.64,67.51,67.59,20200.0,43.9705,44.0552,43.9705,44.0226,20200.0
2010-04-28 12:55:00,67.6,67.73,67.56,67.66,36700.0,44.0291,44.1138,44.0031,44.0682,36700.0
2010-04-28 13:00:00,67.68,67.77,67.58,67.75,34300.0,44.0812,44.1398,44.0161,44.1268,34300.0
2010-04-28 13:05:00,67.75,67.92,67.7,67.82,43000.0,44.1268,44.2375,44.0942,44.1724,43000.0
2010-04-28 13:10:00,67.83,67.84,67.68,67.71,28400.0,44.1789,44.1854,44.0812,44.1008,28400.0
2010-04-28 13:15:00,67.71,67.81,67.65,67.65,17300.0,44.1008,44.1659,44.0617,44.0617,17300.0
2010-04-28 13:20:00,67.65,67.74,67.62,67.74,19700.0,44.0617,44.1203,44.0421,44.1203,19700.0
2010-04-28 13:25:00,67.72,67.74,67.55,67.55,20900.0,44.1073,44.1203,43.9965,43.9965,20900.0
2010-04-28 13:30:00,67.55,67.65,67.52,67.54,22400.0,43.9965,44.0617,43.977,43.99,22400.0
2010-04-28 13:35:00,67.54,67.57,67.5,67.56,64100.0,43.99,44.0096,43.964,44.0031,64100.0
2010-04-28 13:40:00,67.57,67.61,67.48,67.6,55000.0,44.0096,44.0356,43.9509,44.0291,55000.0
2010-04-28 13:45:00,67.6,67.71,67.55,67.66,29300.0,44.0291,44.1008,43.9965,44.0682,29300.0
2010-04-28 13:50:00,67.67,67.72,67.6,67.61,24700.0,44.0747,44.1073,44.0291,44.0356,24700.0
2010-04-28 13:55:00,67.61,67.71,67.59,67.66,20800.0,44.0356,44.1008,44.0226,44.0682,20800.0
2010-04-28 14:00:00,67.66,67.67,67.52,67.6,26100.0,44.0682,44.0747,43.977,44.0291,26100.0
2010-04-28 14:05:00,67.6,67.63,67.51,67.53,16300.0,44.0291,44.0486,43.9705,43.9835,16300.0
2010-04-28 14:10:00,67.53,67.63,67.43,67.5,25600.0,43.9835,44.0486,43.9184,43.964,25600.0
2010-04-28 14:15:00,67.54,67.64,67.37,67.43,54300.0,43.99,44.0552,43.8793,43.9184,54300.0
2010-04-28 14:20:00,67.41,67.82,67.39,67.79,70000.0,43.9054,44.1724,43.8923,44.1529,70000.0
2010-04-28 14:25:00,67.8,67.92,67.74,67.74,49500.0,44.1594,44.2375,44.1203,44.1203,49500.0
2010-04-28 14:30:00,67.74,67.9,67.63,67.8,76300.0,44.1203,44.2245,44.0486,44.1594,76300.0
2010-04-28 14:35:00,67.79,67.9,67.71,67.85,46400.0,44.1529,44.2245,44.1008,44.1919,46400.0
2010-04-28 14:40:00,67.83,67.92,67.75,67.9,43100.0,44.1789,44.2375,44.1268,44.2245,43100.0
2010-04-28 14:45:00,67.9,67.95,67.7,67.7,62400.0,44.2245,44.2571,44.0942,44.0942,62400.0
2010-04-28 14:50:00,67.72,67.94,67.72,67.85,50500.0,44.1073,44.2506,44.1073,44.1919,50500.0
2010-04-28 14:55:00,67.85,67.98,67.79,67.85,41600.0,44.1919,44.2766,44.1529,44.1919,41600.0
2010-04-28 15:00:00,67.85,68.0,67.83,67.84,49300.0,44.1919,44.2896,44.1789,44.1854,49300.0
2010-04-28 15:05:00,67.83,67.86,67.67,67.74,42000.0,44.1789,44.1984,44.0747,44.1203,42000.0
2010-04-28 15:10:00,67.74,67.74,67.58,67.62,61200.0,44.1203,44.1203,44.0161,44.0421,61200.0
2010-04-28 15:15:00,67.62,67.7,67.54,67.67,43800.0,44.0421,44.0942,43.99,44.0747,43800.0
2010-04-28 15:20:00,67.67,67.73,67.59,67.66,46200.0,44.0747,44.1138,44.0226,44.0682,46200.0
2010-04-28 15:25:00,67.66,67.69,67.53,67.57,39600.0,44.0682,44.0877,43.9835,44.0096,39600.0
2010-04-28 15:30:00,67.57,67.67,67.5,67.53,50600.0,44.0096,44.0747,43.964,43.9835,50600.0
2010-04-28 15:35:00,67.54,67.6,67.46,67.57,86900.0,43.99,44.0291,43.9379,44.0096,86900.0
2010-04-28 15:40:00,67.57,67.58,67.38,67.5,56700.0,44.0096,44.0161,43.8858,43.964,56700.0
2010-04-28 15:45:00,67.5,67.5,67.25,67.29,111500.0,43.964,43.964,43.8011,43.8272,111500.0
2010-04-28 15:50:00,67.29,67.5,67.26,67.49,81900.0,43.8272,43.964,43.8077,43.9575,81900.0
2010-04-28 15:55:00,67.48,67.54,67.41,67.47,176200.0,43.9509,43.99,43.9054,43.9444,176200.0
2010-04-29 09:30:00,67.92,68.27,67.92,68.27,60500.0,44.2375,44.4655,44.2375,44.4655,60500.0
2010-04-29 09:35:00,68.29,68.84,68.28,68.69,107100.0,44.4785,44.8367,44.472,44.739,107100.0
2010-04-29 09:40:00,68.71,68.96,68.61,68.74,62400.0,44.7521,44.9149,44.6869,44.7716,62400.0
2010-04-29 09:45:00,68.76,69.0,68.68,68.69,52300.0,44.7846,44.941,44.7325,44.739,52300.0
2010-04-29 09:50:00,68.67,68.84,68.52,68.8,33100.0,44.726,44.8367,44.6283,44.8107,33100.0
2010-04-29 09:55:00,68.78,68.78,68.55,68.57,55100.0,44.7977,44.7977,44.6479,44.6609,55100.0
2010-04-29 10:00:00,68.58,68.75,68.55,68.71,30400.0,44.6674,44.7781,44.6479,44.7521,30400.0
2010-04-29 10:05:00,68.74,68.78,68.48,68.61,37500.0,44.7716,44.7977,44.6023,44.6869,37500.0
2010-04-29 10:10:00,68.57,68.65,68.51,68.6,28400.0,44.6609,44.713,44.6218,44.6804,28400.0
2010-04-29 10:15:00,68.6,68.64,68.5,68.54,37400.0,44.6804,44.7065,44.6153,44.6413,37400.0
2010-04-29 10:20:00,68.57,68.82,68.53,68.8,59700.0,44.6609,44.8237,44.6348,44.8107,59700.0
2010-04-29 10:25:00,68.8,68.94,68.75,68.84,44300.0,44.8107,44.9019,44.7781,44.8367,44300.0
2010-04-29 10:30:00,68.84,68.84,68.27,68.3,95600.0,44.8367,44.8367,44.4655,44.485,95600.0
2010-04-29 10:35:00,68.32,68.36,68.01,68.03,89000.0,44.4981,44.5241,44.2961,44.3092,89000.0
2010-04-29 10:40:00,68.02,68.04,67.87,68.03,41100.0,44.3027,44.3157,44.205,44.3092,41100.0
2010-04-29 10:45:00,68.01,68.26,68.01,68.24,46200.0,44.2961,44.459,44.2961,44.446,46200.0
2010-04-29 10:50:00,68.21,68.39,68.2,68.35,62900.0,44.4264,44.5436,44.4199,44.5176,62900.0
2010-04-29 10:55:00,68.36,68.51,68.35,68.47,42900.0,44.5241,44.6218,44.5176,44.5958,42900.0
2010-04-29 11:00:00,68.45,68.51,68.29,68.29,54300.0,44.5827,44.6218,44.4785,44.4785,54300.0
2010-04-29 11:05:00,68.28,68.3,67.88,67.89,62900.0,44.472,44.485,44.2115,44.218,62900.0
2010-04-29 11:10:00,67.9,67.9,67.75,67.76,74100.0,44.2245,44.2245,44.1268,44.1333,74100.0
2010-04-29 11:15:00,67.76,67.76,67.3,67.48,151400.0,44.1333,44.1333,43.8337,43.9509,151400.0
2010-04-29 11:20:00,67.48,67.62,67.35,67.62,53200.0,43.9509,44.0421,43.8663,44.0421,53200.0
2010-04-29 11:25:00,67.61,67.87,67.48,67.83,56900.0,44.0356,44.205,43.9509,44.1789,56900.0
2010-04-29 11:30:00,67.83,67.84,67.44,67.47,113600.0,44.1789,44.1854,43.9249,43.9444,113600.0
2010-04-29 11:35:00,67.47,67.75,67.46,67.64,97000.0,43.9444,44.1268,43.9379,44.0552,97000.0
2010-04-29 11:40:00,67.62,67.78,67.61,67.75,41200.0,44.0421,44.1463,44.0356,44.1268,41200.0
2010-04-29 11:45:00,67.72,67.78,67.65,67.65,37500.0,44.1073,44.1463,44.0617,44.0617,37500.0
2010-04-29 11:50:00,67.65,67.68,67.55,67.58,33300.0,44.0617,44.0812,43.9965,44.0161,33300.0
2010-04-29 11:55:00,67.6,67.78,67.58,67.78,14600.0,44.0291,44.1463,44.0161,44.1463,14600.0
2010-04-29 12:00:00,67.78,67.93,67.78,67.9,59600.0,44.1463,44.244,44.1463,44.2245,59600.0
2010-04-29 12:05:00,67.92,67.94,67.83,67.91,24900.0,44.2375,44.2506,44.1789,44.231,24900.0
2010-04-29 12:10:00,67.89,67.9,67.77,67.8,15500.0,44.218,44.2245,44.1398,44.1594,15500.0
2010-04-29 12:15:00,67.8,67.8,67.75,67.77,22600.0,44.1594,44.1594,44.1268,44.1398,22600.0
2010-04-29 12:20:00,67.77,67.79,67.55,67.56,30700.0,44.1398,44.1529,43.9965,44.0031,30700.0
2010-04-29 12:25:00,67.56,67.56,67.39,67.49,46000.0,44.0031,44.0031,43.8923,43.9575,46000.0
2010-04-29 12:30:00,67.5,67.69,67.46,67.67,35400.0,43.964,44.0877,43.9379,44.0747,35400.0
2010-04-29 12:35:00,67.68,67.74,67.57,67.59,28700.0,44.0812,44.1203,44.0096,44.0226,28700.0
2010-04-29 12:40:00,67.57,67.82,67.53,67.8,42100.0,44.0096,44.1724,43.9835,44.1594,42100.0
2010-04-29 12:45:00,67.82,67.83,67.57,67.62,41700.0,44.1724,44.1789,44.0096,44.0421,41700.0
2010-04-29 12:50:00,67.6,67.64,67.52,67.56,29000.0,44.0291,44.0552,43.977,44.0031,29000.0
2010-04-29 12:55:00,67.56,67.58,67.37,67.38,26900.0,44.0031,44.0161,43.8793,43.8858,26900.0
2010-04-29 13:00:00,67.38,67.42,67.2,67.21,33400.0,43.8858,43.9119,43.7686,43.7751,33400.0
2010-04-29 13:05:00,67.21,67.21,66.97,67.17,83200.0,43.7751,43.7751,43.6188,43.749,83200.0
2010-04-29 13:10:00,67.18,67.35,67.09,67.2,61500.0,43.7556,43.8663,43.6969,43.7686,61500.0
2010-04-29 13:15:00,67.21,67.33,67.14,67.31,49000.0,43.7751,43.8533,43.7295,43.8402,49000.0
2010-04-29 13:20:00,67.31,67.54,67.3,67.31,30900.0,43.8402,43.99,43.8337,43.8402,30900.0
2010-04-29 13:25:00,67.3,67.35,67.14,67.14,57000.0,43.8337,43.8663,43.7295,43.7295,57000.0
2010-04-29 13:30:00,67.14,67.43,67.14,67.43,23700.0,43.7295,43.9184,43.7295,43.9184,23700.0
2010-04-29 13:35:00,67.42,67.49,67.32,67.45,55200.0,43.9119,43.9575,43.8467,43.9314,55200.0
2010-04-29 13:40:00,67.45,67.65,67.45,67.62,58800.0,43.9314,44.0617,43.9314,44.0421,58800.0
2010-04-29 13:45:00,67.63,67.67,67.52,67.66,26300.0,44.0486,44.0747,43.977,44.0682,26300.0
2010-04-29 13:50:00,67.67,67.71,67.53,67.54,20500.0,44.0747,44.1008,43.9835,43.99,20500.0
2010-04-29 13:55:00,67.55,67.67,67.52,67.67,32600.0,43.9965,44.0747,43.977,44.0747,32600.0
2010-04-29 14:00:00,67.65,67.77,67.65,67.75,51700.0,44.0617,44.1398,44.0617,44.1268,51700.0
2010-04-29 14:05:00,67.75,67.9,67.75,67.87,37700.0,44.1268,44.2245,44.1268,44.205,37700.0
2010-04-29 14:10:00,67.86,68.03,67.83,67.9,54200.0,44.1984,44.3092,44.1789,44.2245,54200.0
2010-04-29 14:15:00,67.9,67.93,67.85,67.87,12600.0,44.2245,44.244,44.1919,44.205,12600.0
2010-04-29 14:20:00,67.87,67.91,67.78,67.82,16000.0,44.205,44.231,44.1463,44.1724,16000.0
2010-04-29 14:25:00,67.82,67.87,67.74,67.82,15000.0,44.1724,44.205,44.1203,44.1724,15000.0
2010-04-29 14:30:00,67.81,67.81,67.71,67.76,17900.0,44.1659,44.1659,44.1008,44.1333,17900.0
2010-04-29 14:35:00,67.76,67.82,67.6,67.6,27100.0,44.1333,44.1724,44.0291,44.0291,27100.0
2010-04-29 14:40:00,67.59,67.66,67.57,67.65,15100.0,44.0226,44.0682,44.0096,44.0617,15100.0
2010-04-29 14:45:00,67.64,67.69,67.59,67.63,17400.0,44.0552,44.0877,44.0226,44.0486,17400.0
2010-04-29 14:50:00,67.61,67.64,67.37,67.4,30300.0,44.0356,44.0552,43.8793,43.8988,30300.0
2010-04-29 14:55:00,67.4,67.42,67.35,67.38,25300.0,43.8988,43.9119,43.8663,43.8858,25300.0
2010-04-29 15:00:00,67.38,67.41,67.29,67.39,32100.0,43.8858,43.9054,43.8272,43.8923,32100.0
2010-04-29 15:05:00,67.4,67.45,67.31,67.35,72300.0,43.8988,43.9314,43.8402,43.8663,72300.0
2010-04-29 15:10:00,67.35,67.41,67.27,67.3,29300.0,43.8663,43.9054,43.8142,43.8337,29300.0
2010-04-29 15:15:00,67.3,67.32,67.22,67.23,30200.0,43.8337,43.8467,43.7816,43.7881,30200.0
2010-04-29 15:20:00,67.22,67.29,67.14,67.26,42800.0,43.7816,43.8272,43.7295,43.8077,42800.0
2010-04-29 15:25:00,67.26,67.36,67.19,67.29,50000.0,43.8077,43.8728,43.7621,43.8272,50000.0
2010-04-29 15:30:00,67.29,67.34,67.23,67.23,108900.0,43.8272,43.8598,43.7881,43.7881,108900.0
2010-04-29 15:35:00,67.23,67.41,67.22,67.4,84900.0,43.7881,43.9054,43.7816,43.8988,84900.0
2010-04-29 15:40:00,67.38,67.41,67.28,67.37,48300.0,43.8858,43.9054,43.8207,43.8793,48300.0
2010-04-29 15:45:00,67.37,67.47,67.35,67.4,92000.0,43.8793,43.9444,43.8663,43.8988,92000.0
2010-04-29 15:50:00,67.4,67.52,67.37,67.44,85200.0,43.8988,43.977,43.8793,43.9249,85200.0
2010-04-29 15:55:00,67.45,67.46,67.31,67.32,148800.0,43.9314,43.9379,43.8402,43.8467,148800.0
2010-04-30 09:30:00,67.59,68.19,67.26,67.99,146400.0,44.0226,44.4134,43.8077,44.2831,146400.0
2010-04-30 09:35:00,68.0,68.0,67.38,67.58,186500.0,44.2896,44.2896,43.8858,44.0161,186500.0
2010-04-30 09:40:00,67.57,67.8,67.45,67.78,179800.0,44.0096,44.1594,43.9314,44.1463,179800.0
2010-04-30 09:45:00,67.79,68.2,67.69,68.17,67900.0,44.1529,44.4199,44.0877,44.4004,67900.0
2010-04-30 09:50:00,68.17,68.57,68.15,68.5,101000.0,44.4004,44.6609,44.3873,44.6153,101000.0
2010-04-30 09:55:00,68.47,68.94,68.29,68.88,186700.0,44.5958,44.9019,44.4785,44.8628,186700.0
2010-04-30 10:00:00,68.83,68.83,67.95,67.98,172000.0,44.8302,44.8302,44.2571,44.2766,172000.0
2010-04-30 10:05:00,67.94,68.02,67.52,67.63,110400.0,44.2506,44.3027,43.977,44.0486,110400.0
2010-04-30 10:10:00,67.58,67.65,67.42,67.48,47500.0,44.0161,44.0617,43.9119,43.9509,47500.0
2010-04-30 10:15:00,67.5,67.63,67.3,67.55,87700.0,43.964,44.0486,43.8337,43.9965,87700.0
2010-04-30 10:20:00,67.53,67.95,67.52,67.78,91700.0,43.9835,44.2571,43.977,44.1463,91700.0
2010-04-30 10:25:00,67.78,67.81,67.55,67.58,130700.0,44.1463,44.1659,43.9965,44.0161,130700.0
2010-04-30 10:30:00,67.58,67.65,67.54,67.6,55400.0,44.0161,44.0617,43.99,44.0291,55400.0
2010-04-30 10:35:00,67.58,67.74,67.48,67.64,90500.0,44.0161,44.1203,43.9509,44.0552,90500.0
2010-04-30 10:40:00,67.65,67.8,67.63,67.71,28500.0,44.0617,44.1594,44.0486,44.1008,28500.0
2010-04-30 10:45:00,67.75,68.15,67.64,67.96,42700.0,44.1268,44.3873,44.0552,44.2636,42700.0
2010-04-30 10:50:00,67.97,68.17,67.97,68.06,28500.0,44.2701,44.4004,44.2701,44.3287,28500.0
2010-04-30 10:55:00,68.07,68.17,67.95,68.01,43600.0,44.3352,44.4004,44.2571,44.2961,43600.0
2010-04-30 11:00:00,68.02,68.04,67.8,67.91,54700.0,44.3027,44.3157,44.1594,44.231,54700.0
2010-04-30 11:05:00,67.91,68.11,67.79,68.03,77300.0,44.231,44.3613,44.1529,44.3092,77300.0
2010-04-30 11:10:00,68.08,68.3,68.01,68.29,38700.0,44.3417,44.485,44.2961,44.4785,38700.0
2010-04-30 11:15:00,68.28,68.29,68.1,68.21,61700.0,44.472,44.4785,44.3548,44.4264,61700.0
2010-04-30 11:20:00,68.21,68.37,68.21,68.35,70400.0,44.4264,44.5306,44.4264,44.5176,70400.0
2010-04-30 11:25:00,68.32,68.57,68.3,68.37,34200.0,44.4981,44.6609,44.485,44.5306,34200.0
2010-04-30 11:30:00,68.38,68.63,68.33,68.63,19200.0,44.5371,44.7,44.5046,44.7,19200.0
2010-04-30 11:35:00,68.61,68.7,68.51,68.59,22800.0,44.6869,44.7456,44.6218,44.6739,22800.0
2010-04-30 11:40:00,68.6,68.67,68.28,68.33,49100.0,44.6804,44.726,44.472,44.5046,49100.0
2010-04-30 11:45:00,68.36,68.56,68.36,68.45,25000.0,44.5241,44.6544,44.5241,44.5827,25000.0
2010-04-30 11:50:00,68.45,68.51,68.36,68.42,20600.0,44.5827,44.6218,44.5241,44.5632,20600.0
2010-04-30 11:55:00,68.4,68.56,68.4,68.48,22700.0,44.5502,44.6544,44.5502,44.6023,22700.0
2010-04-30 12:00:00,68.49,68.62,68.46,68.54,24700.0,44.6088,44.6935,44.5892,44.6413,24700.0
2010-04-30 12:05:00,68.53,68.54,68.32,68.33,25000.0,44.6348,44.6413,44.4981,44.5046,25000.0
2010-04-30 12:10:00,68.33,68.34,68.18,68.19,30900.0,44.5046,44.5111,44.4069,44.4134,30900.0
2010-04-30 12:15:00,68.15,68.2,67.99,68.02,26100.0,44.3873,44.4199,44.2831,44.3027,26100.0
2010-04-30 12:20:00,67.97,68.0,67.82,67.92,35200.0,44.2701,44.2896,44.1724,44.2375,35200.0
2010-04-30 12:25:00,67.92,68.09,67.92,67.93,20200.0,44.2375,44.3483,44.2375,44.244,20200.0
2010-04-30 12:30:00,67.94,68.09,67.89,67.93,40800.0,44.2506,44.3483,44.218,44.244,40800.0
2010-04-30 12:35:00,67.95,68.0,67.93,67.99,24900.0,44.2571,44.2896,44.244,44.2831,24900.0
2010-04-30 12:40:00,67.95,68.15,67.95,68.06,13100.0,44.2571,44.3873,44.2571,44.3287,13100.0
2010-04-30 12:45:00,68.06,68.07,67.95,68.0,18600.0,44.3287,44.3352,44.2571,44.2896,18600.0
2010-04-30 12:50:00,67.99,68.03,67.81,67.81,16800.0,44.2831,44.3092,44.1659,44.1659,16800.0
2010-04-30 12:55:00,67.85,67.95,67.74,67.94,23600.0,44.1919,44.2571,44.1203,44.2506,23600.0
2010-04-30 13:00:00,67.93,68.07,67.89,68.07,14900.0,44.244,44.3352,44.218,44.3352,14900.0
2010-04-30 13:05:00,68.06,68.08,67.71,67.88,22700.0,44.3287,44.3417,44.1008,44.2115,22700.0
2010-04-30 13:10:00,67.9,68.06,67.9,68.04,18300.0,44.2245,44.3287,44.2245,44.3157,18300.0
2010-04-30 13:15:00,68.03,68.22,68.03,68.19,13500.0,44.3092,44.4329,44.3092,44.4134,13500.0
2010-04-30 13:20:00,68.18,68.18,67.97,68.06,14400.0,44.4069,44.4069,44.2701,44.3287,14400.0
2010-04-30 13:25:00,68.07,68.2,68.06,68.2,12100.0,44.3352,44.4199,44.3287,44.4199,12100.0
2010-04-30 13:30:00,68.17,68.3,68.17,68.27,22200.0,44.4004,44.485,44.4004,44.4655,22200.0
2010-04-30 13:35:00,68.27,68.3,68.14,68.23,27900.0,44.4655,44.485,44.3808,44.4394,27900.0
2010-04-30 13:40:00,68.22,68.46,68.21,68.44,15900.0,44.4329,44.5892,44.4264,44.5762,15900.0
2010-04-30 13:45:00,68.43,68.5,68.31,68.37,19900.0,44.5697,44.6153,44.4915,44.5306,19900.0
2010-04-30 13:50:00,68.36,68.38,68.24,68.26,16300.0,44.5241,44.5371,44.446,44.459,16300.0
2010-04-30 13:55:00,68.23,68.25,68.17,68.22,13900.0,44.4394,44.4525,44.4004,44.4329,13900.0
2010-04-30 14:00:00,68.23,68.25,68.13,68.21,20600.0,44.4394,44.4525,44.3743,44.4264,20600.0
2010-04-30 14:05:00,68.21,68.34,68.21,68.3,15200.0,44.4264,44.5111,44.4264,44.485,15200.0
2010-04-30 14:10:00,68.31,68.47,68.2,68.47,20500.0,44.4915,44.5958,44.4199,44.5958,20500.0
2010-04-30 14:15:00,68.49,68.5,68.41,68.43,19600.0,44.6088,44.6153,44.5567,44.5697,19600.0
2010-04-30 14:20:00,68.43,68.49,68.4,68.47,15500.0,44.5697,44.6088,44.5502,44.5958,15500.0
2010-04-30 14:25:00,68.46,68.57,68.4,68.46,23400.0,44.5892,44.6609,44.5502,44.5892,23400.0
2010-04-30 14:30:00,68.47,68.48,68.3,68.35,24400.0,44.5958,44.6023,44.485,44.5176,24400.0
2010-04-30 14:35:00,68.36,68.38,68.08,68.1,37500.0,44.5241,44.5371,44.3417,44.3548,37500.0
2010-04-30 14:40:00,68.06,68.13,67.95,68.13,32500.0,44.3287,44.3743,44.2571,44.3743,32500.0
2010-04-30 14:45:00,68.16,68.24,68.08,68.13,66800.0,44.3938,44.446,44.3417,44.3743,66800.0
2010-04-30 14:50:00,68.12,68.22,68.08,68.18,37300.0,44.3678,44.4329,44.3417,44.4069,37300.0
2010-04-30 14:55:00,68.2,68.26,68.12,68.19,24700.0,44.4199,44.459,44.3678,44.4134,24700.0
2010-04-30 15:00:00,68.18,68.21,68.11,68.14,44400.0,44.4069,44.4264,44.3613,44.3808,44400.0
2010-04-30 15:05:00,68.14,68.26,68.05,68.06,51000.0,44.3808,44.459,44.3222,44.3287,51000.0
2010-04-30 15:10:00,68.05,68.27,68.0,68.1,59400.0,44.3222,44.4655,44.2896,44.3548,59400.0
2010-04-30 15:15:00,68.13,68.21,68.12,68.19,38200.0,44.3743,44.4264,44.3678,44.4134,38200.0
2010-04-30 15:20:00,68.19,68.23,68.03,68.22,43400.0,44.4134,44.4394,44.3092,44.4329,43400.0
2010-04-30 15:25:00,68.22,68.23,68.07,68.12,35300.0,44.4329,44.4394,44.3352,44.3678,35300.0
2010-04-30 15:30:00,68.12,68.16,68.06,68.11,38800.0,44.3678,44.3938,44.3287,44.3613,38800.0
2010-04-30 15:35:00,68.12,68.12,67.85,67.9,129400.0,44.3678,44.3678,44.1919,44.2245,129400.0
2010-04-30 15:40:00,67.89,67.9,67.62,67.74,174100.0,44.218,44.2245,44.0421,44.1203,174100.0
2010-04-30 15:45:00,67.73,67.74,67.48,67.63,263900.0,44.1138,44.1203,43.9509,44.0486,263900.0
2010-04-30 15:50:00,67.63,67.67,67.57,67.64,215600.0,44.0486,44.0747,44.0096,44.0552,215600.0
2010-04-30 15:55:00,67.64,67.65,67.3,67.33,305300.0,44.0552,44.0617,43.8337,43.8533,305300.0
2010-05-03 09:30:00,67.54,68.08,67.54,67.89,87700.0,43.99,44.3417,43.99,44.218,87700.0
2010-05-03 09:35:00,67.94,67.98,67.73,67.85,36800.0,44.2506,44.2766,44.1138,44.1919,36800.0
2010-05-03 09:40:00,67.87,67.94,67.43,67.57,42900.0,44.205,44.2506,43.9184,44.0096,42900.0
2010-05-03 09:45:00,67.58,67.69,67.35,67.39,59100.0,44.0161,44.0877,43.8663,43.8923,59100.0
2010-05-03 09:50:00,67.39,67.59,67.33,67.59,41300.0,43.8923,44.0226,43.8533,44.0226,41300.0
2010-05-03 09:55:00,67.6,67.62,67.43,67.59,49500.0,44.0291,44.0421,43.9184,44.0226,49500.0
2010-05-03 10:00:00,67.58,67.6,67.38,67.39,47300.0,44.0161,44.0291,43.8858,43.8923,47300.0
2010-05-03 10:05:00,67.4,67.48,67.26,67.47,55800.0,43.8988,43.9509,43.8077,43.9444,55800.0
2010-05-03 10:10:00,67.45,67.62,67.45,67.56,55800.0,43.9314,44.0421,43.9314,44.0031,55800.0
2010-05-03 10:15:00,67.59,67.67,67.53,67.64,27100.0,44.0226,44.0747,43.9835,44.0552,27100.0
2010-05-03 10:20:00,67.65,67.81,67.63,67.77,34500.0,44.0617,44.1659,44.0486,44.1398,34500.0
2010-05-03 10:25:00,67.77,67.79,67.64,67.68,32500.0,44.1398,44.1529,44.0552,44.0812,32500.0
2010-05-03 10:30:00,67.69,67.7,67.51,67.53,53600.0,44.0877,44.0942,43.9705,43.9835,53600.0
2010-05-03 10:35:00,67.54,67.59,67.33,67.38,38600.0,43.99,44.0226,43.8533,43.8858,38600.0
2010-05-03 10:40:00,67.39,67.55,67.36,67.53,32200.0,43.8923,43.9965,43.8728,43.9835,32200.0
2010-05-03 10:45:00,67.52,67.52,67.3,67.36,25500.0,43.977,43.977,43.8337,43.8728,25500.0
2010-05-03 10:50:00,67.34,67.38,67.07,67.13,31300.0,43.8598,43.8858,43.6839,43.723,31300.0
2010-05-03 10:55:00,67.16,67.16,67.0,67.1,28800.0,43.7425,43.7425,43.6383,43.7034,28800.0
2010-05-03 11:00:00,67.09,67.32,67.04,67.32,33500.0,43.6969,43.8467,43.6644,43.8467,33500.0
2010-05-03 11:05:00,67.31,67.38,67.25,67.28,34800.0,43.8402,43.8858,43.8011,43.8207,34800.0
2010-05-03 11:10:00,67.27,67.42,67.25,67.4,20300.0,43.8142,43.9119,43.8011,43.8988,20300.0
2010-05-03 11:15:00,67.4,67.42,67.26,67.38,23900.0,43.8988,43.9119,43.8077,43.8858,23900.0
2010-05-03 11:20:00,67.38,67.61,67.38,67.53,29500.0,43.8858,44.0356,43.8858,43.9835,29500.0
2010-05-03 11:25:00,67.53,67.61,67.53,67.55,17300.0,43.9835,44.0356,43.9835,43.9965,17300.0
2010-05-03 11:30:00,67.54,67.6,67.52,67.54,18300.0,43.99,44.0291,43.977,43.99,18300.0
2010-05-03 11:35:00,67.52,67.72,67.52,67.67,28100.0,43.977,44.1073,43.977,44.0747,28100.0
2010-05-03 11:40:00,67.66,67.67,67.53,67.55,23100.0,44.0682,44.0747,43.9835,43.9965,23100.0
2010-05-03 11:45:00,67.54,67.73,67.54,67.69,41000.0,43.99,44.1138,43.99,44.0877,41000.0
2010-05-03 11:50:00,67.7,67.7,67.6,67.66,50000.0,44.0942,44.0942,44.0291,44.0682,50000.0
2010-05-03 11:55:00,67.67,67.76,67.65,67.69,25100.0,44.0747,44.1333,44.0617,44.0877,25100.0
2010-05-03 12:00:00,67.7,67.73,67.56,67.63,32800.0,44.0942,44.1138,44.0031,44.0486,32800.0
2010-05-03 12:05:00,67.62,67.65,67.56,67.63,26200.0,44.0421,44.0617,44.0031,44.0486,26200.0
2010-05-03 12:10:00,67.63,67.74,67.61,67.73,15600.0,44.0486,44.1203,44.0356,44.1138,15600.0
2010-05-03 12:15:00,67.72,67.85,67.69,67.85,9900.0,44.1073,44.1919,44.0877,44.1919,9900.0
2010-05-03 12:20:00,67.85,68.2,67.81,68.14,88500.0,44.1919,44.4199,44.1659,44.3808,88500.0
2010-05-03 12:25:00,68.14,68.31,68.13,68.24,40200.0,44.3808,44.4915,44.3743,44.446,40200.0
2010-05-03 12:30:00,68.26,68.37,68.24,68.35,59700.0,44.459,44.5306,44.446,44.5176,59700.0
2010-05-03 12:35:00,68.35,68.43,68.32,68.36,79100.0,44.5176,44.5697,44.4981,44.5241,79100.0
2010-05-03 12:40:00,68.35,68.37,68.2,68.28,16000.0,44.5176,44.5306,44.4199,44.472,16000.0
2010-05-03 12:45:00,68.29,68.39,68.26,68.3,26300.0,44.4785,44.5436,44.459,44.485,26300.0
2010-05-03 12:50:00,68.29,68.31,68.17,68.18,27100.0,44.4785,44.4915,44.4004,44.4069,27100.0
2010-05-03 12:55:00,68.18,68.2,68.0,68.05,74700.0,44.4069,44.4199,44.2896,44.3222,74700.0
2010-05-03 13:00:00,68.05,68.07,67.78,67.85,47700.0,44.3222,44.3352,44.1463,44.1919,47700.0
2010-05-03 13:05:00,67.85,67.93,67.85,67.89,19700.0,44.1919,44.244,44.1919,44.218,19700.0
2010-05-03 13:10:00,67.87,67.89,67.79,67.79,26600.0,44.205,44.218,44.1529,44.1529,26600.0
2010-05-03 13:15:00,67.81,68.0,67.78,67.84,187200.0,44.1659,44.2896,44.1463,44.1854,187200.0
2010-05-03 13:20:00,67.84,67.84,67.7,67.82,35800.0,44.1854,44.1854,44.0942,44.1724,35800.0
2010-05-03 13:25:00,67.8,67.85,67.79,67.85,12500.0,44.1594,44.1919,44.1529,44.1919,12500.0
2010-05-03 13:30:00,67.84,67.95,67.83,67.95,17000.0,44.1854,44.2571,44.1789,44.2571,17000.0
2010-05-03 13:35:00,67.97,68.0,67.89,67.95,46600.0,44.2701,44.2896,44.218,44.2571,46600.0
2010-05-03 13:40:00,67.97,68.0,67.9,67.9,25000.0,44.2701,44.2896,44.2245,44.2245,25000.0
2010-05-03 13:45:00,67.9,67.94,67.85,67.89,15800.0,44.2245,44.2506,44.1919,44.218,15800.0
2010-05-03 13:50:00,67.9,68.01,67.9,68.0,54600.0,44.2245,44.2961,44.2245,44.2896,54600.0
2010-05-03 13:55:00,68.0,68.11,67.99,68.08,48200.0,44.2896,44.3613,44.2831,44.3417,48200.0
2010-05-03 14:00:00,68.09,68.32,68.07,68.25,85900.0,44.3483,44.4981,44.3352,44.4525,85900.0
2010-05-03 14:05:00,68.25,68.38,68.24,68.28,59900.0,44.4525,44.5371,44.446,44.472,59900.0
2010-05-03 14:10:00,68.26,68.31,68.2,68.27,65700.0,44.459,44.4915,44.4199,44.4655,65700.0
2010-05-03 14:15:00,68.27,68.38,68.2,68.36,58900.0,44.4655,44.5371,44.4199,44.5241,58900.0
2010-05-03 14:20:00,68.38,68.66,68.38,68.66,61900.0,44.5371,44.7195,44.5371,44.7195,61900.0
2010-05-03 14:25:00,68.66,68.78,68.6,68.6,58200.0,44.7195,44.7977,44.6804,44.6804,58200.0
2010-05-03 14:30:00,68.59,68.61,68.45,68.45,41200.0,44.6739,44.6869,44.5827,44.5827,41200.0
2010-05-03 14:35:00,68.44,68.46,68.34,68.37,28000.0,44.5762,44.5892,44.5111,44.5306,28000.0
2010-05-03 14:40:00,68.38,68.5,68.29,68.35,28100.0,44.5371,44.6153,44.4785,44.5176,28100.0
2010-05-03 14:45:00,68.35,68.36,68.24,68.32,12500.0,44.5176,44.5241,44.446,44.4981,12500.0
2010-05-03 14:50:00,68.33,68.59,68.33,68.57,25500.0,44.5046,44.6739,44.5046,44.6609,25500.0
2010-05-03 14:55:00,68.57,68.57,68.37,68.41,59500.0,44.6609,44.6609,44.5306,44.5567,59500.0
2010-05-03 15:00:00,68.4,68.42,68.25,68.37,74300.0,44.5502,44.5632,44.4525,44.5306,74300.0
2010-05-03 15:05:00,68.4,68.43,68.05,68.1,84000.0,44.5502,44.5697,44.3222,44.3548,84000.0
2010-05-03 15:10:00,68.08,68.1,67.79,67.93,57100.0,44.3417,44.3548,44.1529,44.244,57100.0
2010-05-03 15:15:00,67.93,68.02,67.83,67.94,50100.0,44.244,44.3027,44.1789,44.2506,50100.0
2010-05-03 15:20:00,67.92,67.94,67.73,67.78,63200.0,44.2375,44.2506,44.1138,44.1463,63200.0
2010-05-03 15:25:00,67.77,67.88,67.72,67.76,55400.0,44.1398,44.2115,44.1073,44.1333,55400.0
2010-05-03 15:30:00,67.75,67.87,67.72,67.87,57700.0,44.1268,44.205,44.1073,44.205,57700.0
2010-05-03 15:35:00,67.87,67.95,67.73,67.75,105800.0,44.205,44.2571,44.1138,44.1268,105800.0
2010-05-03 15:40:00,67.76,67.9,67.74,67.85,82800.0,44.1333,44.2245,44.1203,44.1919,82800.0
2010-05-03 15:45:00,67.85,68.11,67.85,68.09,103200.0,44.1919,44.3613,44.1919,44.3483,103200.0
2010-05-03 15:50:00,68.09,68.17,68.04,68.13,112500.0,44.3483,44.4004,44.3157,44.3743,112500.0
2010-05-03 15:55:00,68.14,68.23,68.09,68.13,111400.0,44.3808,44.4394,44.3483,44.3743,111400.0
2010-05-04 09:30:00,67.07,67.23,66.75,66.75,116800.0,43.6839,43.7881,43.4755,43.4755,116800.0
2010-05-04 09:35:00,66.79,66.82,66.25,66.42,81800.0,43.5015,43.5211,43.1498,43.2606,81800.0
2010-05-04 09:40:00,66.35,66.6,66.33,66.45,90500.0,43.215,43.3778,43.2019,43.2801,90500.0
2010-05-04 09:45:00,66.46,66.71,66.32,66.61,73300.0,43.2866,43.4494,43.1954,43.3843,73300.0
2010-05-04 09:50:00,66.67,66.85,66.12,66.2,69700.0,43.4234,43.5406,43.0652,43.1173,69700.0
2010-05-04 09:55:00,66.16,66.45,66.14,66.37,90000.0,43.0912,43.2801,43.0782,43.228,90000.0
2010-05-04 10:00:00,66.37,66.54,66.2,66.25,64000.0,43.228,43.3387,43.1173,43.1498,64000.0
2010-05-04 10:05:00,66.28,66.54,66.17,66.2,102100.0,43.1694,43.3387,43.0977,43.1173,102100.0
2010-05-04 10:10:00,66.16,66.3,66.11,66.16,58500.0,43.0912,43.1824,43.0586,43.0912,58500.0
2010-05-04 10:15:00,66.15,66.31,66.09,66.29,51500.0,43.0847,43.1889,43.0456,43.1759,51500.0
2010-05-04 10:20:00,66.28,66.5,66.25,66.37,29100.0,43.1694,43.3127,43.1498,43.228,29100.0
2010-05-04 10:25:00,66.37,66.66,66.26,66.28,48700.0,43.228,43.4169,43.1563,43.1694,48700.0
2010-05-04 10:30:00,66.29,66.29,65.69,65.75,129900.0,43.1759,43.1759,42.7851,42.8242,129900.0
2010-05-04 10:35:00,65.76,65.87,65.57,65.84,104700.0,42.8307,42.9023,42.7069,42.8828,104700.0
2010-05-04 10:40:00,65.83,65.98,65.8,65.81,55400.0,42.8763,42.974,42.8567,42.8632,55400.0
2010-05-04 10:45:00,65.8,65.85,65.77,65.83,29300.0,42.8567,42.8893,42.8372,42.8763,29300.0
2010-05-04 10:50:00,65.8,65.9,65.77,65.88,40500.0,42.8567,42.9219,42.8372,42.9088,40500.0
2010-05-04 10:55:00,65.88,65.95,65.75,65.75,123100.0,42.9088,42.9544,42.8242,42.8242,123100.0
2010-05-04 11:00:00,65.74,65.88,65.65,65.81,65800.0,42.8177,42.9088,42.759,42.8632,65800.0
2010-05-04 11:05:00,65.79,65.97,65.74,65.96,48600.0,42.8502,42.9675,42.8177,42.9609,48600.0
2010-05-04 11:10:00,65.96,66.12,65.85,65.95,24400.0,42.9609,43.0652,42.8893,42.9544,24400.0
2010-05-04 11:15:00,65.93,66.13,65.93,66.13,19000.0,42.9414,43.0717,42.9414,43.0717,19000.0
2010-05-04 11:20:00,66.13,66.63,66.12,66.28,61200.0,43.0717,43.3973,43.0652,43.1694,61200.0
2010-05-04 11:25:00,66.27,66.36,66.14,66.18,26100.0,43.1629,43.2215,43.0782,43.1042,26100.0
2010-05-04 11:30:00,66.19,66.57,66.17,66.46,36100.0,43.1107,43.3582,43.0977,43.2866,36100.0
2010-05-04 11:35:00,66.48,66.61,66.39,66.52,27500.0,43.2996,43.3843,43.241,43.3257,27500.0
2010-05-04 11:40:00,66.52,66.71,66.43,66.51,32800.0,43.3257,43.4494,43.2671,43.3192,32800.0
2010-05-04 11:45:00,66.51,66.58,66.39,66.49,23400.0,43.3192,43.3648,43.241,43.3061,23400.0
2010-05-04 11:50:00,66.46,66.53,66.14,66.21,20900.0,43.2866,43.3322,43.0782,43.1238,20900.0
2010-05-04 11:55:00,66.21,66.35,66.21,66.25,24300.0,43.1238,43.215,43.1238,43.1498,24300.0
2010-05-04 12:00:00,66.25,66.26,66.01,66.19,20600.0,43.1498,43.1563,42.9935,43.1107,20600.0
2010-05-04 12:05:00,66.19,66.2,65.96,66.16,28000.0,43.1107,43.1173,42.9609,43.0912,28000.0
2010-05-04 12:10:00,66.12,66.25,66.0,66.25,27600.0,43.0652,43.1498,42.987,43.1498,27600.0
2010-05-04 12:15:00,66.25,66.39,66.13,66.17,22500.0,43.1498,43.241,43.0717,43.0977,22500.0
2010-05-04 12:20:00,66.12,66.15,65.8,65.83,39500.0,43.0652,43.0847,42.8567,42.8763,39500.0
2010-05-04 12:25:00,65.86,66.04,65.72,66.01,29300.0,42.8958,43.0131,42.8046,42.9935,29300.0
2010-05-04 12:30:00,66.0,66.21,65.98,66.19,30700.0,42.987,43.1238,42.974,43.1107,30700.0
2010-05-04 12:35:00,66.19,66.29,66.12,66.23,38900.0,43.1107,43.1759,43.0652,43.1368,38900.0
2010-05-04 12:40:00,66.24,66.29,66.1,66.13,40800.0,43.1433,43.1759,43.0521,43.0717,40800.0
2010-05-04 12:45:00,66.15,66.37,66.12,66.31,26300.0,43.0847,43.228,43.0652,43.1889,26300.0
2010-05-04 12:50:00,66.32,66.39,66.27,66.33,23800.0,43.1954,43.241,43.1629,43.2019,23800.0
2010-05-04 12:55:00,66.32,66.33,66.19,66.24,16200.0,43.1954,43.2019,43.1107,43.1433,16200.0
2010-05-04 13:00:00,66.25,66.39,66.25,66.31,29700.0,43.1498,43.241,43.1498,43.1889,29700.0
2010-05-04 13:05:00,66.31,66.38,66.24,66.24,30700.0,43.1889,43.2345,43.1433,43.1433,30700.0
2010-05-04 13:10:00,66.25,66.3,66.13,66.13,25900.0,43.1498,43.1824,43.0717,43.0717,25900.0
2010-05-04 13:15:00,66.13,66.33,66.12,66.14,70900.0,43.0717,43.2019,43.0652,43.0782,70900.0
2010-05-04 13:20:00,66.15,66.32,66.14,66.19,19100.0,43.0847,43.1954,43.0782,43.1107,19100.0
2010-05-04 13:25:00,66.19,66.28,66.11,66.16,18800.0,43.1107,43.1694,43.0586,43.0912,18800.0
2010-05-04 13:30:00,66.15,66.32,66.14,66.23,27600.0,43.0847,43.1954,43.0782,43.1368,27600.0
2010-05-04 13:35:00,66.23,66.23,66.11,66.2,43500.0,43.1368,43.1368,43.0586,43.1173,43500.0
2010-05-04 13:40:00,66.21,66.28,66.14,66.23,47900.0,43.1238,43.1694,43.0782,43.1368,47900.0
2010-05-04 13:45:00,66.23,66.49,66.16,66.44,27700.0,43.1368,43.3061,43.0912,43.2736,27700.0
2010-05-04 13:50:00,66.45,66.45,66.18,66.19,19000.0,43.2801,43.2801,43.1042,43.1107,19000.0
2010-05-04 13:55:00,66.17,66.18,66.11,66.16,18500.0,43.0977,43.1042,43.0586,43.0912,18500.0
2010-05-04 14:00:00,66.15,66.25,66.08,66.14,42500.0,43.0847,43.1498,43.0391,43.0782,42500.0
2010-05-04 14:05:00,66.11,66.24,66.11,66.2,35000.0,43.0586,43.1433,43.0586,43.1173,35000.0
2010-05-04 14:10:00,66.21,66.33,66.19,66.26,29300.0,43.1238,43.2019,43.1107,43.1563,29300.0
2010-05-04 14:15:00,66.25,66.28,66.0,66.01,27000.0,43.1498,43.1694,42.987,42.9935,27000.0
2010-05-04 14:20:00,66.02,66.16,65.98,66.15,45300.0,43.0,43.0912,42.974,43.0847,45300.0
2010-05-04 14:25:00,66.18,66.27,66.07,66.09,30700.0,43.1042,43.1629,43.0326,43.0456,30700.0
2010-05-04 14:30:00,66.07,66.2,66.02,66.11,27700.0,43.0326,43.1173,43.0,43.0586,27700.0
2010-05-04 14:35:00,66.12,66.25,66.04,66.06,59900.0,43.0652,43.1498,43.0131,43.0261,59900.0
2010-05-04 14:40:00,66.03,66.24,66.03,66.13,20800.0,43.0065,43.1433,43.0065,43.0717,20800.0
2010-05-04 14:45:00,66.13,66.14,66.01,66.06,20400.0,43.0717,43.0782,42.9935,43.0261,20400.0
2010-05-04 14:50:00,66.08,66.36,66.08,66.26,46600.0,43.0391,43.2215,43.0391,43.1563,46600.0
2010-05-04 14:55:00,66.27,66.36,66.22,66.3,36300.0,43.1629,43.2215,43.1303,43.1824,36300.0
2010-05-04 15:00:00,66.29,66.31,66.01,66.3,36400.0,43.1759,43.1889,42.9935,43.1824,36400.0
2010-05-04 15:05:00,66.26,66.4,66.17,66.35,26700.0,43.1563,43.2475,43.0977,43.215,26700.0
2010-05-04 15:10:00,66.31,66.37,66.29,66.31,27400.0,43.1889,43.228,43.1759,43.1889,27400.0
2010-05-04 15:15:00,66.31,66.53,66.3,66.49,43200.0,43.1889,43.3322,43.1824,43.3061,43200.0
2010-05-04 15:20:00,66.5,66.61,66.29,66.59,59100.0,43.3127,43.3843,43.1759,43.3713,59100.0
2010-05-04 15:25:00,66.59,66.61,66.45,66.46,77300.0,43.3713,43.3843,43.2801,43.2866,77300.0
2010-05-04 15:30:00,66.45,66.53,66.41,66.44,53200.0,43.2801,43.3322,43.254,43.2736,53200.0
2010-05-04 15:35:00,66.4,66.44,66.15,66.3,61900.0,43.2475,43.2736,43.0847,43.1824,61900.0
2010-05-04 15:40:00,66.3,66.34,66.0,66.16,104900.0,43.1824,43.2084,42.987,43.0912,104900.0
2010-05-04 15:45:00,66.17,66.35,66.15,66.24,85900.0,43.0977,43.215,43.0847,43.1433,85900.0
2010-05-04 15:50:00,66.24,66.54,66.17,66.52,111300.0,43.1433,43.3387,43.0977,43.3257,111300.0
2010-05-04 15:55:00,66.54,66.58,66.25,66.35,152400.0,43.3387,43.3648,43.1498,43.215,152400.0
2010-05-05 09:30:00,67.27,67.47,66.08,67.04,315400.0,43.8142,43.9444,43.0391,43.6644,315400.0
2010-05-05 09:35:00,67.05,67.27,66.4,66.51,164200.0,43.6709,43.8142,43.2475,43.3192,164200.0
2010-05-05 09:40:00,66.54,66.89,66.2,66.8,299200.0,43.3387,43.5667,43.1173,43.5081,299200.0
2010-05-05 09:45:00,66.8,66.82,66.02,66.13,169700.0,43.5081,43.5211,43.0,43.0717,169700.0
2010-05-05 09:50:00,66.11,66.41,65.56,66.41,205000.0,43.0586,43.254,42.7004,43.254,205000.0
2010-05-05 09:55:00,66.41,67.14,66.33,67.07,232200.0,43.254,43.7295,43.2019,43.6839,232200.0
2010-05-05 10:00:00,67.03,67.2,66.76,67.1,195100.0,43.6579,43.7686,43.482,43.7034,195100.0
2010-05-05 10:05:00,67.1,67.64,66.92,67.32,225700.0,43.7034,44.0552,43.5862,43.8467,225700.0
2010-05-05 10:10:00,67.34,67.87,67.27,67.83,165200.0,43.8598,44.205,43.8142,44.1789,165200.0
2010-05-05 10:15:00,67.82,68.13,67.54,68.03,222900.0,44.1724,44.3743,43.99,44.3092,222900.0
2010-05-05 10:20:00,68.01,68.07,67.91,68.04,96000.0,44.2961,44.3352,44.231,44.3157,96000.0
2010-05-05 10:25:00,68.04,68.06,67.42,67.58,99000.0,44.3157,44.3287,43.9119,44.0161,99000.0
2010-05-05 10:30:00,67.6,67.76,67.42,67.49,86900.0,44.0291,44.1333,43.9119,43.9575,86900.0
2010-05-05 10:35:00,67.5,67.9,67.49,67.7,96000.0,43.964,44.2245,43.9575,44.0942,96000.0
2010-05-05 10:40:00,67.71,68.25,67.63,68.11,146700.0,44.1008,44.4525,44.0486,44.3613,146700.0
2010-05-05 10:45:00,68.11,68.64,68.06,68.6,150600.0,44.3613,44.7065,44.3287,44.6804,150600.0
2010-05-05 10:50:00,68.6,68.6,68.3,68.44,141400.0,44.6804,44.6804,44.485,44.5762,141400.0
2010-05-05 10:55:00,68.45,68.47,68.1,68.12,81200.0,44.5827,44.5958,44.3548,44.3678,81200.0
2010-05-05 11:00:00,68.1,68.1,67.64,67.81,114400.0,44.3548,44.3548,44.0552,44.1659,114400.0
2010-05-05 11:05:00,67.83,67.95,67.56,67.65,60100.0,44.1789,44.2571,44.0031,44.0617,60100.0
2010-05-05 11:10:00,67.62,68.19,67.61,68.16,100800.0,44.0421,44.4134,44.0356,44.3938,100800.0
2010-05-05 11:15:00,68.15,68.33,68.11,68.33,61700.0,44.3873,44.5046,44.3613,44.5046,61700.0
2010-05-05 11:20:00,68.33,68.57,68.28,68.57,94500.0,44.5046,44.6609,44.472,44.6609,94500.0
2010-05-05 11:25:00,68.57,68.59,68.22,68.28,47400.0,44.6609,44.6739,44.4329,44.472,47400.0
2010-05-05 11:30:00,68.27,68.39,68.18,68.21,63600.0,44.4655,44.5436,44.4069,44.4264,63600.0
2010-05-05 11:35:00,68.21,68.21,67.96,68.15,92100.0,44.4264,44.4264,44.2636,44.3873,92100.0
2010-05-05 11:40:00,68.14,68.5,68.1,68.28,134100.0,44.3808,44.6153,44.3548,44.472,134100.0
2010-05-05 11:45:00,68.26,68.31,68.16,68.2,148700.0,44.459,44.4915,44.3938,44.4199,148700.0
2010-05-05 11:50:00,68.2,68.28,67.96,67.99,77000.0,44.4199,44.472,44.2636,44.2831,77000.0
2010-05-05 11:55:00,68.01,68.35,67.99,68.18,75300.0,44.2961,44.5176,44.2831,44.4069,75300.0
2010-05-05 12:00:00,68.19,68.43,68.15,68.26,68300.0,44.4134,44.5697,44.3873,44.459,68300.0
2010-05-05 12:05:00,68.23,68.35,68.02,68.35,54100.0,44.4394,44.5176,44.3027,44.5176,54100.0
2010-05-05 12:10:00,68.34,68.42,68.22,68.4,39500.0,44.5111,44.5632,44.4329,44.5502,39500.0
2010-05-05 12:15:00,68.41,68.52,68.36,68.49,51500.0,44.5567,44.6283,44.5241,44.6088,51500.0
2010-05-05 12:20:00,68.5,68.5,68.15,68.26,32000.0,44.6153,44.6153,44.3873,44.459,32000.0
2010-05-05 12:25:00,68.25,68.33,68.13,68.2,31900.0,44.4525,44.5046,44.3743,44.4199,31900.0
2010-05-05 12:30:00,68.2,68.34,68.15,68.3,30800.0,44.4199,44.5111,44.3873,44.485,30800.0
2010-05-05 12:35:00,68.29,68.29,67.99,68.0,27400.0,44.4785,44.4785,44.2831,44.2896,27400.0
2010-05-05 12:40:00,68.01,68.02,67.68,67.71,59400.0,44.2961,44.3027,44.0812,44.1008,59400.0
2010-05-05 12:45:00,67.73,67.97,67.69,67.96,26200.0,44.1138,44.2701,44.0877,44.2636,26200.0
2010-05-05 12:50:00,67.97,67.98,67.79,67.9,26300.0,44.2701,44.2766,44.1529,44.2245,26300.0
2010-05-05 12:55:00,67.9,68.04,67.87,67.93,48800.0,44.2245,44.3157,44.205,44.244,48800.0
2010-05-05 13:00:00,67.94,67.95,67.53,67.6,51000.0,44.2506,44.2571,43.9835,44.0291,51000.0
2010-05-05 13:05:00,67.6,67.67,67.53,67.57,71400.0,44.0291,44.0747,43.9835,44.0096,71400.0
2010-05-05 13:10:00,67.57,67.67,67.41,67.43,57100.0,44.0096,44.0747,43.9054,43.9184,57100.0
2010-05-05 13:15:00,67.44,67.56,67.44,67.47,44800.0,43.9249,44.0031,43.9249,43.9444,44800.0
2010-05-05 13:20:00,67.47,67.99,67.47,67.87,83300.0,43.9444,44.2831,43.9444,44.205,83300.0
2010-05-05 13:25:00,67.89,67.89,67.7,67.74,50200.0,44.218,44.218,44.0942,44.1203,50200.0
2010-05-05 13:30:00,67.74,67.77,67.45,67.48,38400.0,44.1203,44.1398,43.9314,43.9509,38400.0
2010-05-05 13:35:00,67.46,67.67,67.31,67.67,87000.0,43.9379,44.0747,43.8402,44.0747,87000.0
2010-05-05 13:40:00,67.66,67.67,67.34,67.41,61700.0,44.0682,44.0747,43.8598,43.9054,61700.0
2010-05-05 13:45:00,67.39,67.6,67.37,67.5,36800.0,43.8923,44.0291,43.8793,43.964,36800.0
2010-05-05 13:50:00,67.49,67.67,67.3,67.66,109800.0,43.9575,44.0747,43.8337,44.0682,109800.0
2010-05-05 13:55:00,67.65,67.72,67.58,67.6,91300.0,44.0617,44.1073,44.0161,44.0291,91300.0
2010-05-05 14:00:00,67.57,67.64,67.52,67.59,58400.0,44.0096,44.0552,43.977,44.0226,58400.0
2010-05-05 14:05:00,67.59,67.66,67.5,67.53,36300.0,44.0226,44.0682,43.964,43.9835,36300.0
2010-05-05 14:10:00,67.55,67.66,67.5,67.57,57600.0,43.9965,44.0682,43.964,44.0096,57600.0
2010-05-05 14:15:00,67.57,67.7,67.48,67.64,111200.0,44.0096,44.0942,43.9509,44.0552,111200.0
2010-05-05 14:20:00,67.65,67.7,67.49,67.51,92300.0,44.0617,44.0942,43.9575,43.9705,92300.0
2010-05-05 14:25:00,67.52,67.65,67.49,67.55,94800.0,43.977,44.0617,43.9575,43.9965,94800.0
2010-05-05 14:30:00,67.56,67.75,67.51,67.6,86000.0,44.0031,44.1268,43.9705,44.0291,86000.0
2010-05-05 14:35:00,67.6,67.61,67.4,67.43,66300.0,44.0291,44.0356,43.8988,43.9184,66300.0
2010-05-05 14:40:00,67.43,67.69,67.39,67.53,90300.0,43.9184,44.0877,43.8923,43.9835,90300.0
2010-05-05 14:45:00,67.56,67.69,67.38,67.44,172800.0,44.0031,44.0877,43.8858,43.9249,172800.0
2010-05-05 14:50:00,67.46,67.47,67.25,67.27,124900.0,43.9379,43.9444,43.8011,43.8142,124900.0
2010-05-05 14:55:00,67.27,67.61,67.26,67.58,95600.0,43.8142,44.0356,43.8077,44.0161,95600.0
2010-05-05 15:00:00,67.59,67.6,67.42,67.5,103100.0,44.0226,44.0291,43.9119,43.964,103100.0
2010-05-05 15:05:00,67.5,67.53,67.31,67.48,93900.0,43.964,43.9835,43.8402,43.9509,93900.0
2010-05-05 15:10:00,67.48,67.6,67.38,67.58,110400.0,43.9509,44.0291,43.8858,44.0161,110400.0
2010-05-05 15:15:00,67.59,67.72,67.5,67.66,117100.0,44.0226,44.1073,43.964,44.0682,117100.0
2010-05-05 15:20:00,67.65,67.8,67.6,67.75,127400.0,44.0617,44.1594,44.0291,44.1268,127400.0
2010-05-05 15:25:00,67.77,67.77,67.59,67.59,78100.0,44.1398,44.1398,44.0226,44.0226,78100.0
2010-05-05 15:30:00,67.59,67.64,67.26,67.28,119300.0,44.0226,44.0552,43.8077,43.8207,119300.0
2010-05-05 15:35:00,67.28,67.32,67.1,67.24,136700.0,43.8207,43.8467,43.7034,43.7946,136700.0
2010-05-05 15:40:00,67.24,67.46,67.21,67.44,102100.0,43.7946,43.9379,43.7751,43.9249,102100.0
2010-05-05 15:45:00,67.43,67.43,67.11,67.3,174200.0,43.9184,43.9184,43.71,43.8337,174200.0
2010-05-05 15:50:00,67.31,67.6,67.28,67.59,163000.0,43.8402,44.0291,43.8207,44.0226,163000.0
2010-05-05 15:55:00,67.6,67.77,67.47,67.52,230600.0,44.0291,44.1398,43.9444,43.977,230600.0
2010-05-06 09:30:00,67.14,67.55,67.1,67.38,112000.0,43.7295,43.9965,43.7034,43.8858,112000.0
2010-05-06 09:35:00,67.39,67.8,67.22,67.75,95600.0,43.8923,44.1594,43.7816,44.1268,95600.0
2010-05-06 09:40:00,67.76,68.03,67.57,68.0,99700.0,44.1333,44.3092,44.0096,44.2896,99700.0
2010-05-06 09:45:00,68.03,68.2,67.82,68.15,87000.0,44.3092,44.4199,44.1724,44.3873,87000.0
2010-05-06 09:50:00,68.16,68.18,67.62,67.75,150200.0,44.3938,44.4069,44.0421,44.1268,150200.0
2010-05-06 09:55:00,67.77,68.28,67.73,68.22,74500.0,44.1398,44.472,44.1138,44.4329,74500.0
2010-05-06 10:00:00,68.2,68.41,68.01,68.25,95800.0,44.4199,44.5567,44.2961,44.4525,95800.0
2010-05-06 10:05:00,68.29,68.35,67.9,67.95,67200.0,44.4785,44.5176,44.2245,44.2571,67200.0
2010-05-06 10:10:00,67.94,68.16,67.94,68.05,69000.0,44.2506,44.3938,44.2506,44.3222,69000.0
2010-05-06 10:15:00,68.08,68.42,67.98,68.25,59300.0,44.3417,44.5632,44.2766,44.4525,59300.0
2010-05-06 10:20:00,68.25,68.4,68.07,68.16,62700.0,44.4525,44.5502,44.3352,44.3938,62700.0
2010-05-06 10:25:00,68.14,68.2,67.96,67.99,48100.0,44.3808,44.4199,44.2636,44.2831,48100.0
2010-05-06 10:30:00,67.97,68.07,67.6,68.05,169700.0,44.2701,44.3352,44.0291,44.3222,169700.0
2010-05-06 10:35:00,68.04,68.13,67.8,67.95,96600.0,44.3157,44.3743,44.1594,44.2571,96600.0
2010-05-06 10:40:00,67.95,68.07,67.82,67.83,86200.0,44.2571,44.3352,44.1724,44.1789,86200.0
2010-05-06 10:45:00,67.85,68.21,67.8,68.19,106900.0,44.1919,44.4264,44.1594,44.4134,106900.0
2010-05-06 10:50:00,68.19,68.43,68.05,68.39,156100.0,44.4134,44.5697,44.3222,44.5436,156100.0
2010-05-06 10:55:00,68.38,68.38,68.0,68.03,103500.0,44.5371,44.5371,44.2896,44.3092,103500.0
2010-05-06 11:00:00,68.05,68.05,67.61,67.65,126000.0,44.3222,44.3222,44.0356,44.0617,126000.0
2010-05-06 11:05:00,67.66,67.67,67.5,67.55,79800.0,44.0682,44.0747,43.964,43.9965,79800.0
2010-05-06 11:10:00,67.56,67.6,67.31,67.46,73000.0,44.0031,44.0291,43.8402,43.9379,73000.0
2010-05-06 11:15:00,67.43,67.6,67.26,67.54,57300.0,43.9184,44.0291,43.8077,43.99,57300.0
2010-05-06 11:20:00,67.55,67.88,67.55,67.81,73000.0,43.9965,44.2115,43.9965,44.1659,73000.0
2010-05-06 11:25:00,67.8,68.05,67.78,67.95,67400.0,44.1594,44.3222,44.1463,44.2571,67400.0
2010-05-06 11:30:00,67.96,68.0,67.79,67.79,71700.0,44.2636,44.2896,44.1529,44.1529,71700.0
2010-05-06 11:35:00,67.81,67.84,67.65,67.7,74300.0,44.1659,44.1854,44.0617,44.0942,74300.0
2010-05-06 11:40:00,67.65,67.66,67.34,67.46,80700.0,44.0617,44.0682,43.8598,43.9379,80700.0
2010-05-06 11:45:00,67.47,67.5,67.17,67.2,80600.0,43.9444,43.964,43.749,43.7686,80600.0
2010-05-06 11:50:00,67.22,67.48,67.17,67.39,71200.0,43.7816,43.9509,43.749,43.8923,71200.0
2010-05-06 11:55:00,67.39,67.52,67.25,67.49,38900.0,43.8923,43.977,43.8011,43.9575,38900.0
2010-05-06 12:00:00,67.49,67.8,67.37,67.65,55000.0,43.9575,44.1594,43.8793,44.0617,55000.0
2010-05-06 12:05:00,67.65,67.88,67.55,67.69,38800.0,44.0617,44.2115,43.9965,44.0877,38800.0
2010-05-06 12:10:00,67.67,68.05,67.63,68.01,54900.0,44.0747,44.3222,44.0486,44.2961,54900.0
2010-05-06 12:15:00,68.0,68.06,67.83,67.9,77600.0,44.2896,44.3287,44.1789,44.2245,77600.0
2010-05-06 12:20:00,67.91,68.0,67.81,67.85,30400.0,44.231,44.2896,44.1659,44.1919,30400.0
2010-05-06 12:25:00,67.88,67.91,67.78,67.84,22300.0,44.2115,44.231,44.1463,44.1854,22300.0
2010-05-06 12:30:00,67.84,68.0,67.83,67.97,25000.0,44.1854,44.2896,44.1789,44.2701,25000.0
2010-05-06 12:35:00,67.96,67.99,67.77,67.91,44700.0,44.2636,44.2831,44.1398,44.231,44700.0
2010-05-06 12:40:00,67.88,67.93,67.69,67.76,23300.0,44.2115,44.244,44.0877,44.1333,23300.0
2010-05-06 12:45:00,67.75,67.77,67.58,67.63,34700.0,44.1268,44.1398,44.0161,44.0486,34700.0
2010-05-06 12:50:00,67.63,67.78,67.53,67.77,27200.0,44.0486,44.1463,43.9835,44.1398,27200.0
2010-05-06 12:55:00,67.78,67.84,67.6,67.83,38400.0,44.1463,44.1854,44.0291,44.1789,38400.0
2010-05-06 13:00:00,67.84,67.96,67.59,67.71,38500.0,44.1854,44.2636,44.0226,44.1008,38500.0
2010-05-06 13:05:00,67.7,67.72,67.44,67.62,41900.0,44.0942,44.1073,43.9249,44.0421,41900.0
2010-05-06 13:10:00,67.63,67.65,67.28,67.3,63200.0,44.0486,44.0617,43.8207,43.8337,63200.0
2010-05-06 13:15:00,67.29,67.4,67.18,67.32,66700.0,43.8272,43.8988,43.7556,43.8467,66700.0
2010-05-06 13:20:00,67.34,67.37,67.07,67.07,62400.0,43.8598,43.8793,43.6839,43.6839,62400.0
2010-05-06 13:25:00,67.06,67.14,66.93,67.12,83300.0,43.6774,43.7295,43.5927,43.7165,83300.0
2010-05-06 13:30:00,67.11,67.26,67.06,67.2,70400.0,43.71,43.8077,43.6774,43.7686,70400.0
2010-05-06 13:35:00,67.2,67.21,66.93,66.94,47500.0,43.7686,43.7751,43.5927,43.5992,47500.0
2010-05-06 13:40:00,66.95,66.96,66.77,66.88,109700.0,43.6058,43.6123,43.4885,43.5602,109700.0
2010-05-06 13:45:00,66.88,67.16,66.86,66.94,44400.0,43.5602,43.7425,43.5471,43.5992,44400.0
2010-05-06 13:50:00,66.95,67.0,66.77,66.8,68100.0,43.6058,43.6383,43.4885,43.5081,68100.0
2010-05-06 13:55:00,66.8,66.84,66.6,66.6,80100.0,43.5081,43.5341,43.3778,43.3778,80100.0
2010-05-06 14:00:00,66.58,66.68,66.4,66.46,108300.0,43.3648,43.4299,43.2475,43.2866,108300.0
2010-05-06 14:05:00,66.47,66.57,66.16,66.17,105800.0,43.2931,43.3582,43.0912,43.0977,105800.0
2010-05-06 14:10:00,66.18,66.38,65.89,66.28,127300.0,43.1042,43.2345,42.9154,43.1694,127300.0
2010-05-06 14:15:00,66.28,66.39,65.81,65.81,118500.0,43.1694,43.241,42.8632,42.8632,118500.0
2010-05-06 14:20:00,65.81,65.96,65.21,65.93,234900.0,42.8632,42.9609,42.4725,42.9414,234900.0
2010-05-06 14:25:00,65.94,66.75,65.59,65.77,112200.0,42.9479,43.4755,42.72,42.8372,112200.0
2010-05-06 14:30:00,65.77,65.88,65.53,65.57,140200.0,42.8372,42.9088,42.6809,42.7069,140200.0
2010-05-06 14:35:00,65.54,65.56,64.58,64.64,183300.0,42.6874,42.7004,42.0621,42.1012,183300.0
2010-05-06 14:40:00,64.63,64.84,63.2,63.3,179700.0,42.0947,42.2315,41.1633,41.2284,179700.0
2010-05-06 14:45:00,63.11,64.82,61.95,64.17,145300.0,41.1047,42.2184,40.3492,41.7951,145300.0
2010-05-06 14:50:00,64.28,65.67,63.3,64.96,105400.0,41.8667,42.7721,41.2284,42.3096,105400.0
2010-05-06 14:55:00,64.7,65.3,64.5,64.61,94700.0,42.1403,42.5311,42.01,42.0817,94700.0
2010-05-06 15:00:00,64.64,65.34,63.99,65.08,104100.0,42.1012,42.5571,41.6778,42.3878,104100.0
2010-05-06 15:05:00,65.09,65.92,65.0,65.88,143900.0,42.3943,42.9349,42.3357,42.9088,143900.0
2010-05-06 15:10:00,65.87,65.88,65.12,65.66,140000.0,42.9023,42.9088,42.4138,42.7655,140000.0
2010-05-06 15:15:00,65.66,66.06,65.46,66.0,156400.0,42.7655,43.0261,42.6353,42.987,156400.0
2010-05-06 15:20:00,65.99,66.13,65.58,65.59,192400.0,42.9805,43.0717,42.7134,42.72,192400.0
2010-05-06 15:25:00,65.58,65.75,64.93,65.75,133600.0,42.7134,42.8242,42.2901,42.8242,133600.0
2010-05-06 15:30:00,65.74,65.95,65.58,65.88,141000.0,42.8177,42.9544,42.7134,42.9088,141000.0
2010-05-06 15:35:00,65.89,66.39,65.74,66.1,138400.0,42.9154,43.241,42.8177,43.0521,138400.0
2010-05-06 15:40:00,66.11,66.57,66.08,66.46,143300.0,43.0586,43.3582,43.0391,43.2866,143300.0
2010-05-06 15:45:00,66.46,67.13,66.23,66.93,223000.0,43.2866,43.723,43.1368,43.5927,223000.0
2010-05-06 15:50:00,66.93,66.94,66.39,66.65,155600.0,43.5927,43.5992,43.241,43.4104,155600.0
2010-05-06 15:55:00,66.64,66.65,65.99,66.0,218000.0,43.4038,43.4104,42.9805,42.987,218000.0
2010-05-07 09:30:00,65.73,65.81,64.8,65.59,175800.0,42.8111,42.8632,42.2054,42.72,175800.0
2010-05-07 09:35:00,65.61,67.0,65.5,66.97,153200.0,42.733,43.6383,42.6613,43.6188,153200.0
2010-05-07 09:40:00,66.94,67.19,66.62,66.84,157300.0,43.5992,43.7621,43.3908,43.5341,157300.0
2010-05-07 09:45:00,66.88,66.89,66.24,66.3,110900.0,43.5602,43.5667,43.1433,43.1824,110900.0
2010-05-07 09:50:00,66.33,66.77,66.03,66.1,90400.0,43.2019,43.4885,43.0065,43.0521,90400.0
2010-05-07 09:55:00,66.09,66.45,65.98,66.15,96500.0,43.0456,43.2801,42.974,43.0847,96500.0
2010-05-07 10:00:00,66.18,66.29,65.55,65.56,119200.0,43.1042,43.1759,42.6939,42.7004,119200.0
2010-05-07 10:05:00,65.56,66.17,65.56,65.85,123200.0,42.7004,43.0977,42.7004,42.8893,123200.0
2010-05-07 10:10:00,65.86,66.02,65.44,65.49,105600.0,42.8958,43.0,42.6223,42.6548,105600.0
2010-05-07 10:15:00,65.5,65.68,65.27,65.39,50700.0,42.6613,42.7786,42.5115,42.5897,50700.0
2010-05-07 10:20:00,65.39,65.39,64.76,64.93,81300.0,42.5897,42.5897,42.1794,42.2901,81300.0
2010-05-07 10:25:00,64.87,65.0,63.89,64.19,120100.0,42.251,42.3357,41.6127,41.8081,120100.0
2010-05-07 10:30:00,64.24,64.59,64.06,64.11,106700.0,41.8407,42.0686,41.7234,41.756,106700.0
2010-05-07 10:35:00,64.04,64.76,63.98,64.48,133400.0,41.7104,42.1794,41.6713,41.997,133400.0
2010-05-07 10:40:00,64.44,64.62,64.03,64.07,93900.0,41.9709,42.0882,41.7039,41.73,93900.0
2010-05-07 10:45:00,64.13,64.59,64.0,64.34,83100.0,41.769,42.0686,41.6844,41.9058,83100.0
2010-05-07 10:50:00,64.36,64.55,64.01,64.51,93100.0,41.9188,42.0426,41.6909,42.0165,93100.0
2010-05-07 10:55:00,64.51,64.59,64.32,64.47,103600.0,42.0165,42.0686,41.8928,41.9905,103600.0
2010-05-07 11:00:00,64.48,64.75,64.17,64.42,69000.0,41.997,42.1729,41.7951,41.9579,69000.0
2010-05-07 11:05:00,64.43,65.23,64.43,65.22,76400.0,41.9644,42.4855,41.9644,42.479,76400.0
2010-05-07 11:10:00,65.2,65.54,65.02,65.13,91800.0,42.4659,42.6874,42.3487,42.4204,91800.0
2010-05-07 11:15:00,65.13,66.07,65.01,65.7,112900.0,42.4204,43.0326,42.3422,42.7916,112900.0
2010-05-07 11:20:00,65.66,65.78,65.29,65.31,54300.0,42.7655,42.8437,42.5246,42.5376,54300.0
2010-05-07 11:25:00,65.33,65.33,64.72,64.72,54700.0,42.5506,42.5506,42.1533,42.1533,54700.0
2010-05-07 11:30:00,64.72,64.85,64.36,64.61,90700.0,42.1533,42.238,41.9188,42.0817,90700.0
2010-05-07 11:35:00,64.56,64.79,64.44,64.63,78200.0,42.0491,42.1989,41.9709,42.0947,78200.0
2010-05-07 11:40:00,64.65,65.26,64.62,65.26,81100.0,42.1077,42.505,42.0882,42.505,81100.0
2010-05-07 11:45:00,65.26,65.61,65.23,65.47,72700.0,42.505,42.733,42.4855,42.6418,72700.0
2010-05-07 11:50:00,65.48,65.5,65.1,65.34,71100.0,42.6483,42.6613,42.4008,42.5571,71100.0
2010-05-07 11:55:00,65.36,65.49,65.14,65.46,32300.0,42.5702,42.6548,42.4269,42.6353,32300.0
2010-05-07 12:00:00,65.39,65.54,65.07,65.47,53900.0,42.5897,42.6874,42.3813,42.6418,53900.0
2010-05-07 12:05:00,65.51,65.73,65.42,65.67,53600.0,42.6679,42.8111,42.6092,42.7721,53600.0
2010-05-07 12:10:00,65.65,65.79,65.46,65.76,33900.0,42.759,42.8502,42.6353,42.8307,33900.0
2010-05-07 12:15:00,65.79,66.0,65.65,65.67,58600.0,42.8502,42.987,42.759,42.7721,58600.0
2010-05-07 12:20:00,65.68,65.69,65.31,65.35,76000.0,42.7786,42.7851,42.5376,42.5636,76000.0
2010-05-07 12:25:00,65.36,65.48,65.04,65.18,53400.0,42.5702,42.6483,42.3617,42.4529,53400.0
2010-05-07 12:30:00,65.19,65.34,65.0,65.01,59900.0,42.4594,42.5571,42.3357,42.3422,59900.0
2010-05-07 12:35:00,65.0,65.38,65.0,65.15,75400.0,42.3357,42.5832,42.3357,42.4334,75400.0
2010-05-07 12:40:00,65.16,65.48,65.16,65.24,38800.0,42.4399,42.6483,42.4399,42.492,38800.0
2010-05-07 12:45:00,65.26,65.46,65.13,65.34,51800.0,42.505,42.6353,42.4204,42.5571,51800.0
2010-05-07 12:50:00,65.34,65.48,64.93,65.04,84000.0,42.5571,42.6483,42.2901,42.3617,84000.0
2010-05-07 12:55:00,65.03,65.13,64.83,64.83,72400.0,42.3552,42.4204,42.225,42.225,72400.0
2010-05-07 13:00:00,64.87,65.2,64.84,65.1,49200.0,42.251,42.4659,42.2315,42.4008,49200.0
2010-05-07 13:05:00,65.08,65.16,64.6,64.61,39000.0,42.3878,42.4399,42.0752,42.0817,39000.0
2010-05-07 13:10:00,64.61,64.82,64.5,64.6,98100.0,42.0817,42.2184,42.01,42.0752,98100.0
2010-05-07 13:15:00,64.59,65.02,64.57,64.79,67200.0,42.0686,42.3487,42.0556,42.1989,67200.0
2010-05-07 13:20:00,64.81,64.96,64.71,64.81,24000.0,42.2119,42.3096,42.1468,42.2119,24000.0
2010-05-07 13:25:00,64.82,64.96,64.71,64.72,59000.0,42.2184,42.3096,42.1468,42.1533,59000.0
2010-05-07 13:30:00,64.73,65.0,64.66,64.97,32800.0,42.1598,42.3357,42.1142,42.3161,32800.0
2010-05-07 13:35:00,64.98,65.09,64.79,64.98,36400.0,42.3227,42.3943,42.1989,42.3227,36400.0
2010-05-07 13:40:00,64.97,65.3,64.96,65.28,61600.0,42.3161,42.5311,42.3096,42.518,61600.0
2010-05-07 13:45:00,65.24,65.32,64.96,65.18,51500.0,42.492,42.5441,42.3096,42.4529,51500.0
2010-05-07 13:50:00,65.17,65.17,64.89,64.92,28400.0,42.4464,42.4464,42.264,42.2836,28400.0
2010-05-07 13:55:00,64.9,65.11,64.83,64.97,30500.0,42.2705,42.4073,42.225,42.3161,30500.0
2010-05-07 14:00:00,64.98,65.1,64.85,64.92,50300.0,42.3227,42.4008,42.238,42.2836,50300.0
2010-05-07 14:05:00,64.92,65.02,64.7,64.79,43500.0,42.2836,42.3487,42.1403,42.1989,43500.0
2010-05-07 14:10:00,64.78,64.89,64.54,64.61,57400.0,42.1924,42.264,42.0361,42.0817,57400.0
2010-05-07 14:15:00,64.64,64.92,64.62,64.89,38300.0,42.1012,42.2836,42.0882,42.264,38300.0
2010-05-07 14:20:00,64.9,64.92,64.69,64.71,51500.0,42.2705,42.2836,42.1338,42.1468,51500.0
2010-05-07 14:25:00,64.7,64.7,64.46,64.49,71500.0,42.1403,42.1403,41.984,42.0035,71500.0
2010-05-07 14:30:00,64.49,64.69,64.41,64.63,45500.0,42.0035,42.1338,41.9514,42.0947,45500.0
2010-05-07 14:35:00,64.62,64.84,64.54,64.76,38800.0,42.0882,42.2315,42.0361,42.1794,38800.0
2010-05-07 14:40:00,64.74,65.04,64.72,64.82,41500.0,42.1663,42.3617,42.1533,42.2184,41500.0
2010-05-07 14:45:00,64.82,64.82,64.38,64.38,76900.0,42.2184,42.2184,41.9319,41.9319,76900.0
2010-05-07 14:50:00,64.34,64.4,64.22,64.36,59000.0,41.9058,41.9449,41.8277,41.9188,59000.0
2010-05-07 14:55:00,64.38,64.55,64.33,64.47,48300.0,41.9319,42.0426,41.8993,41.9905,48300.0
2010-05-07 15:00:00,64.45,64.59,64.22,64.46,95600.0,41.9775,42.0686,41.8277,41.984,95600.0
2010-05-07 15:05:00,64.48,64.67,64.31,64.36,84300.0,41.997,42.1207,41.8863,41.9188,84300.0
2010-05-07 15:10:00,64.32,64.48,64.25,64.39,108600.0,41.8928,41.997,41.8472,41.9384,108600.0
2010-05-07 15:15:00,64.39,64.75,64.24,64.7,87600.0,41.9384,42.1729,41.8407,42.1403,87600.0
2010-05-07 15:20:00,64.7,64.8,64.56,64.64,65000.0,42.1403,42.2054,42.0491,42.1012,65000.0
2010-05-07 15:25:00,64.67,64.7,64.34,64.43,77000.0,42.1207,42.1403,41.9058,41.9644,77000.0
2010-05-07 15:30:00,64.46,64.48,64.06,64.32,161600.0,41.984,41.997,41.7234,41.8928,161600.0
2010-05-07 15:35:00,64.3,64.43,64.11,64.2,137200.0,41.8798,41.9644,41.756,41.8146,137200.0
2010-05-07 15:40:00,64.21,64.62,64.21,64.36,172300.0,41.8211,42.0882,41.8211,41.9188,172300.0
2010-05-07 15:45:00,64.36,64.61,64.19,64.4,168500.0,41.9188,42.0817,41.8081,41.9449,168500.0
2010-05-07 15:50:00,64.4,64.41,64.17,64.24,148500.0,41.9449,41.9514,41.7951,41.8407,148500.0
2010-05-07 15:55:00,64.26,64.99,64.26,64.54,262700.0,41.8537,42.3292,41.8537,42.0361,262700.0
2010-05-10 09:30:00,67.1,67.72,67.04,67.54,211200.0,43.7034,44.1073,43.6644,43.99,211200.0
2010-05-10 09:35:00,67.55,67.62,67.28,67.39,60200.0,43.9965,44.0421,43.8207,43.8923,60200.0
2010-05-10 09:40:00,67.42,67.87,67.4,67.74,118500.0,43.9119,44.205,43.8988,44.1203,118500.0
2010-05-10 09:45:00,67.75,67.87,67.56,67.86,135600.0,44.1268,44.205,44.0031,44.1984,135600.0
2010-05-10 09:50:00,67.86,67.86,67.22,67.39,129700.0,44.1984,44.1984,43.7816,43.8923,129700.0
2010-05-10 09:55:00,67.4,67.44,67.16,67.31,131100.0,43.8988,43.9249,43.7425,43.8402,131100.0
2010-05-10 10:00:00,67.25,67.29,67.09,67.19,66700.0,43.8011,43.8272,43.6969,43.7621,66700.0
2010-05-10 10:05:00,67.19,67.27,66.94,67.1,103900.0,43.7621,43.8142,43.5992,43.7034,103900.0
2010-05-10 10:10:00,67.09,67.61,67.04,67.52,78700.0,43.6969,44.0356,43.6644,43.977,78700.0
2010-05-10 10:15:00,67.52,67.6,67.26,67.4,94000.0,43.977,44.0291,43.8077,43.8988,94000.0
2010-05-10 10:20:00,67.39,67.54,67.12,67.28,102200.0,43.8923,43.99,43.7165,43.8207,102200.0
2010-05-10 10:25:00,67.29,67.33,66.64,66.64,137900.0,43.8272,43.8533,43.4038,43.4038,137900.0
2010-05-10 10:30:00,66.63,66.83,66.6,66.71,88300.0,43.3973,43.5276,43.3778,43.4494,88300.0
2010-05-10 10:35:00,66.7,66.89,66.63,66.86,76900.0,43.4429,43.5667,43.3973,43.5471,76900.0
2010-05-10 10:40:00,66.82,66.96,66.71,66.76,67700.0,43.5211,43.6123,43.4494,43.482,67700.0
2010-05-10 10:45:00,66.76,66.98,66.73,66.98,47500.0,43.482,43.6253,43.4625,43.6253,47500.0
2010-05-10 10:50:00,66.94,67.12,66.75,67.12,49400.0,43.5992,43.7165,43.4755,43.7165,49400.0
2010-05-10 10:55:00,67.13,67.14,66.78,67.04,28200.0,43.723,43.7295,43.495,43.6644,28200.0
2010-05-10 11:00:00,67.05,67.47,67.05,67.31,58800.0,43.6709,43.9444,43.6709,43.8402,58800.0
2010-05-10 11:05:00,67.31,67.46,67.29,67.45,49400.0,43.8402,43.9379,43.8272,43.9314,49400.0
2010-05-10 11:10:00,67.44,67.66,67.41,67.55,74400.0,43.9249,44.0682,43.9054,43.9965,74400.0
2010-05-10 11:15:00,67.55,67.7,67.34,67.7,50200.0,43.9965,44.0942,43.8598,44.0942,50200.0
2010-05-10 11:20:00,67.7,67.8,67.48,67.76,63000.0,44.0942,44.1594,43.9509,44.1333,63000.0
2010-05-10 11:25:00,67.76,67.99,67.72,67.98,65700.0,44.1333,44.2831,44.1073,44.2766,65700.0
2010-05-10 11:30:00,67.96,68.09,67.69,67.93,81100.0,44.2636,44.3483,44.0877,44.244,81100.0
2010-05-10 11:35:00,67.94,68.07,67.88,67.97,87700.0,44.2506,44.3352,44.2115,44.2701,87700.0
2010-05-10 11:40:00,67.97,68.06,67.82,67.87,34000.0,44.2701,44.3287,44.1724,44.205,34000.0
2010-05-10 11:45:00,67.87,68.05,67.86,67.89,36100.0,44.205,44.3222,44.1984,44.218,36100.0
2010-05-10 11:50:00,67.89,68.04,67.87,68.02,36700.0,44.218,44.3157,44.205,44.3027,36700.0
2010-05-10 11:55:00,68.03,68.08,67.82,67.82,22400.0,44.3092,44.3417,44.1724,44.1724,22400.0
2010-05-10 12:00:00,67.83,67.89,67.66,67.69,21300.0,44.1789,44.218,44.0682,44.0877,21300.0
2010-05-10 12:05:00,67.68,67.7,67.57,67.62,24600.0,44.0812,44.0942,44.0096,44.0421,24600.0
2010-05-10 12:10:00,67.61,67.79,67.56,67.73,28800.0,44.0356,44.1529,44.0031,44.1138,28800.0
2010-05-10 12:15:00,67.7,67.76,67.59,67.64,17500.0,44.0942,44.1333,44.0226,44.0552,17500.0
2010-05-10 12:20:00,67.65,67.65,67.52,67.58,29300.0,44.0617,44.0617,43.977,44.0161,29300.0
2010-05-10 12:25:00,67.58,67.58,67.43,67.43,16800.0,44.0161,44.0161,43.9184,43.9184,16800.0
2010-05-10 12:30:00,67.43,67.55,67.41,67.49,62000.0,43.9184,43.9965,43.9054,43.9575,62000.0
2010-05-10 12:35:00,67.51,67.64,67.43,67.53,39800.0,43.9705,44.0552,43.9184,43.9835,39800.0
2010-05-10 12:40:00,67.51,67.59,67.39,67.42,38800.0,43.9705,44.0226,43.8923,43.9119,38800.0
2010-05-10 12:45:00,67.42,67.58,67.42,67.44,28500.0,43.9119,44.0161,43.9119,43.9249,28500.0
2010-05-10 12:50:00,67.44,67.63,67.43,67.56,27100.0,43.9249,44.0486,43.9184,44.0031,27100.0
2010-05-10 12:55:00,67.56,67.63,67.45,67.46,19900.0,44.0031,44.0486,43.9314,43.9379,19900.0
2010-05-10 13:00:00,67.47,67.52,67.32,67.34,23500.0,43.9444,43.977,43.8467,43.8598,23500.0
2010-05-10 13:05:00,67.34,67.38,66.81,66.98,106900.0,43.8598,43.8858,43.5146,43.6253,106900.0
2010-05-10 13:10:00,66.97,67.25,66.97,67.09,85400.0,43.6188,43.8011,43.6188,43.6969,85400.0
2010-05-10 13:15:00,67.08,67.31,66.92,67.28,37200.0,43.6904,43.8402,43.5862,43.8207,37200.0
2010-05-10 13:20:00,67.27,67.39,67.19,67.22,18700.0,43.8142,43.8923,43.7621,43.7816,18700.0
2010-05-10 13:25:00,67.22,67.41,67.18,67.3,32500.0,43.7816,43.9054,43.7556,43.8337,32500.0
2010-05-10 13:30:00,67.31,67.46,67.28,67.44,31500.0,43.8402,43.9379,43.8207,43.9249,31500.0
2010-05-10 13:35:00,67.44,67.5,67.3,67.32,17900.0,43.9249,43.964,43.8337,43.8467,17900.0
2010-05-10 13:40:00,67.33,67.34,67.13,67.19,59500.0,43.8533,43.8598,43.723,43.7621,59500.0
2010-05-10 13:45:00,67.2,67.39,67.12,67.34,33200.0,43.7686,43.8923,43.7165,43.8598,33200.0
2010-05-10 13:50:00,67.33,67.45,67.31,67.32,30700.0,43.8533,43.9314,43.8402,43.8467,30700.0
2010-05-10 13:55:00,67.33,67.44,67.14,67.14,38000.0,43.8533,43.9249,43.7295,43.7295,38000.0
2010-05-10 14:00:00,67.15,67.2,66.96,67.09,82800.0,43.736,43.7686,43.6123,43.6969,82800.0
2010-05-10 14:05:00,67.08,67.42,67.08,67.42,25400.0,43.6904,43.9119,43.6904,43.9119,25400.0
2010-05-10 14:10:00,67.42,67.45,67.22,67.37,58400.0,43.9119,43.9314,43.7816,43.8793,58400.0
2010-05-10 14:15:00,67.37,67.4,67.24,67.31,48100.0,43.8793,43.8988,43.7946,43.8402,48100.0
2010-05-10 14:20:00,67.32,67.45,67.23,67.45,38300.0,43.8467,43.9314,43.7881,43.9314,38300.0
2010-05-10 14:25:00,67.42,67.42,67.22,67.23,23300.0,43.9119,43.9119,43.7816,43.7881,23300.0
2010-05-10 14:30:00,67.22,67.43,67.22,67.43,40400.0,43.7816,43.9184,43.7816,43.9184,40400.0
2010-05-10 14:35:00,67.43,67.53,67.22,67.22,30500.0,43.9184,43.9835,43.7816,43.7816,30500.0
2010-05-10 14:40:00,67.22,67.29,67.16,67.28,48500.0,43.7816,43.8272,43.7425,43.8207,48500.0
2010-05-10 14:45:00,67.28,67.45,67.28,67.39,24100.0,43.8207,43.9314,43.8207,43.8923,24100.0
2010-05-10 14:50:00,67.39,67.58,67.39,67.54,34400.0,43.8923,44.0161,43.8923,43.99,34400.0
2010-05-10 14:55:00,67.54,67.64,67.5,67.61,33700.0,43.99,44.0552,43.964,44.0356,33700.0
2010-05-10 15:00:00,67.59,67.61,67.43,67.43,35800.0,44.0226,44.0356,43.9184,43.9184,35800.0
2010-05-10 15:05:00,67.41,67.5,67.21,67.27,53200.0,43.9054,43.964,43.7751,43.8142,53200.0
2010-05-10 15:10:00,67.28,67.33,67.13,67.13,47200.0,43.8207,43.8533,43.723,43.723,47200.0
2010-05-10 15:15:00,67.12,67.26,67.08,67.17,57800.0,43.7165,43.8077,43.6904,43.749,57800.0
2010-05-10 15:20:00,67.16,67.32,67.15,67.32,68600.0,43.7425,43.8467,43.736,43.8467,68600.0
2010-05-10 15:25:00,67.32,67.51,67.32,67.45,65600.0,43.8467,43.9705,43.8467,43.9314,65600.0
2010-05-10 15:30:00,67.43,67.48,67.27,67.29,69400.0,43.9184,43.9509,43.8142,43.8272,69400.0
2010-05-10 15:35:00,67.3,67.41,67.19,67.36,86100.0,43.8337,43.9054,43.7621,43.8728,86100.0
2010-05-10 15:40:00,67.37,67.51,67.36,67.45,99000.0,43.8793,43.9705,43.8728,43.9314,99000.0
2010-05-10 15:45:00,67.45,67.52,67.39,67.47,134800.0,43.9314,43.977,43.8923,43.9444,134800.0
2010-05-10 15:50:00,67.46,67.79,67.46,67.77,147600.0,43.9379,44.1529,43.9379,44.1398,147600.0
2010-05-10 15:55:00,67.77,67.93,67.74,67.83,235500.0,44.1398,44.244,44.1203,44.1789,235500.0
2010-05-11 09:30:00,66.87,67.74,66.87,67.41,90100.0,43.5536,44.1203,43.5536,43.9054,90100.0
2010-05-11 09:35:00,67.41,67.56,67.1,67.13,60800.0,43.9054,44.0031,43.7034,43.723,60800.0
2010-05-11 09:40:00,67.12,67.34,66.91,66.92,56900.0,43.7165,43.8598,43.5797,43.5862,56900.0
2010-05-11 09:45:00,66.92,67.24,66.9,67.15,44600.0,43.5862,43.7946,43.5732,43.736,44600.0
2010-05-11 09:50:00,67.13,67.65,67.13,67.37,54900.0,43.723,44.0617,43.723,43.8793,54900.0
2010-05-11 09:55:00,67.36,67.41,67.25,67.28,33300.0,43.8728,43.9054,43.8011,43.8207,33300.0
2010-05-11 10:00:00,67.24,67.5,67.14,67.21,40500.0,43.7946,43.964,43.7295,43.7751,40500.0
2010-05-11 10:05:00,67.23,67.26,67.03,67.24,39100.0,43.7881,43.8077,43.6579,43.7946,39100.0
2010-05-11 10:10:00,67.22,67.49,67.14,67.38,62600.0,43.7816,43.9575,43.7295,43.8858,62600.0
2010-05-11 10:15:00,67.39,67.64,67.39,67.51,42200.0,43.8923,44.0552,43.8923,43.9705,42200.0
2010-05-11 10:20:00,67.51,67.87,67.51,67.8,51200.0,43.9705,44.205,43.9705,44.1594,51200.0
2010-05-11 10:25:00,67.81,67.92,67.71,67.71,46300.0,44.1659,44.2375,44.1008,44.1008,46300.0
2010-05-11 10:30:00,67.72,67.72,67.45,67.55,39800.0,44.1073,44.1073,43.9314,43.9965,39800.0
2010-05-11 10:35:00,67.56,67.78,67.54,67.76,31600.0,44.0031,44.1463,43.99,44.1333,31600.0
2010-05-11 10:40:00,67.76,67.95,67.68,67.8,44300.0,44.1333,44.2571,44.0812,44.1594,44300.0
2010-05-11 10:45:00,67.78,67.99,67.76,67.92,46800.0,44.1463,44.2831,44.1333,44.2375,46800.0
2010-05-11 10:50:00,67.91,67.95,67.66,67.74,44200.0,44.231,44.2571,44.0682,44.1203,44200.0
2010-05-11 10:55:00,67.7,67.87,67.69,67.69,21800.0,44.0942,44.205,44.0877,44.0877,21800.0
2010-05-11 11:00:00,67.71,67.93,67.67,67.87,24100.0,44.1008,44.244,44.0747,44.205,24100.0
2010-05-11 11:05:00,67.87,68.11,67.87,68.1,34600.0,44.205,44.3613,44.205,44.3548,34600.0
2010-05-11 11:10:00,68.11,68.27,68.08,68.23,46100.0,44.3613,44.4655,44.3417,44.4394,46100.0
2010-05-11 11:15:00,68.21,68.22,67.92,68.1,25400.0,44.4264,44.4329,44.2375,44.3548,25400.0
2010-05-11 11:20:00,68.1,68.11,67.9,67.96,30300.0,44.3548,44.3613,44.2245,44.2636,30300.0
2010-05-11 11:25:00,67.99,68.25,67.96,68.21,29000.0,44.2831,44.4525,44.2636,44.4264,29000.0
2010-05-11 11:30:00,68.22,68.23,67.95,68.17,25300.0,44.4329,44.4394,44.2571,44.4004,25300.0
2010-05-11 11:35:00,68.13,68.31,68.07,68.17,29200.0,44.3743,44.4915,44.3352,44.4004,29200.0
2010-05-11 11:40:00,68.18,68.36,68.15,68.22,28000.0,44.4069,44.5241,44.3873,44.4329,28000.0
2010-05-11 11:45:00,68.22,68.31,68.01,68.12,34900.0,44.4329,44.4915,44.2961,44.3678,34900.0
2010-05-11 11:50:00,68.1,68.19,67.93,68.18,25900.0,44.3548,44.4134,44.244,44.4069,25900.0
2010-05-11 11:55:00,68.17,68.31,68.1,68.13,29000.0,44.4004,44.4915,44.3548,44.3743,29000.0
2010-05-11 12:00:00,68.13,68.25,68.1,68.12,26000.0,44.3743,44.4525,44.3548,44.3678,26000.0
2010-05-11 12:05:00,68.14,68.39,68.1,68.31,30700.0,44.3808,44.5436,44.3548,44.4915,30700.0
2010-05-11 12:10:00,68.32,68.41,68.26,68.29,50800.0,44.4981,44.5567,44.459,44.4785,50800.0
2010-05-11 12:15:00,68.28,68.39,68.27,68.31,36200.0,44.472,44.5436,44.4655,44.4915,36200.0
2010-05-11 12:20:00,68.32,68.37,68.29,68.35,34200.0,44.4981,44.5306,44.4785,44.5176,34200.0
2010-05-11 12:25:00,68.34,68.49,68.26,68.42,50300.0,44.5111,44.6088,44.459,44.5632,50300.0
2010-05-11 12:30:00,68.43,68.52,68.37,68.45,53300.0,44.5697,44.6283,44.5306,44.5827,53300.0
2010-05-11 12:35:00,68.45,68.47,68.31,68.38,31000.0,44.5827,44.5958,44.4915,44.5371,31000.0
2010-05-11 12:40:00,68.39,68.51,68.31,68.39,46700.0,44.5436,44.6218,44.4915,44.5436,46700.0
2010-05-11 12:45:00,68.39,68.54,68.36,68.49,55100.0,44.5436,44.6413,44.5241,44.6088,55100.0
2010-05-11 12:50:00,68.49,68.54,68.39,68.43,36900.0,44.6088,44.6413,44.5436,44.5697,36900.0
2010-05-11 12:55:00,68.43,68.49,68.38,68.49,42100.0,44.5697,44.6088,44.5371,44.6088,42100.0
2010-05-11 13:00:00,68.48,68.52,68.34,68.35,29700.0,44.6023,44.6283,44.5111,44.5176,29700.0
2010-05-11 13:05:00,68.36,68.41,68.3,68.4,24800.0,44.5241,44.5567,44.485,44.5502,24800.0
2010-05-11 13:10:00,68.4,68.5,68.31,68.33,24400.0,44.5502,44.6153,44.4915,44.5046,24400.0
2010-05-11 13:15:00,68.33,68.41,68.29,68.32,22000.0,44.5046,44.5567,44.4785,44.4981,22000.0
2010-05-11 13:20:00,68.31,68.46,68.28,68.43,106900.0,44.4915,44.5892,44.472,44.5697,106900.0
2010-05-11 13:25:00,68.43,68.43,68.3,68.36,32800.0,44.5697,44.5697,44.485,44.5241,32800.0
2010-05-11 13:30:00,68.34,68.35,68.26,68.27,95400.0,44.5111,44.5176,44.459,44.4655,95400.0
2010-05-11 13:35:00,68.27,68.34,68.22,68.33,73300.0,44.4655,44.5111,44.4329,44.5046,73300.0
2010-05-11 13:40:00,68.32,68.54,68.24,68.32,125000.0,44.4981,44.6413,44.446,44.4981,125000.0
2010-05-11 13:45:00,68.31,68.52,68.17,68.34,101100.0,44.4915,44.6283,44.4004,44.5111,101100.0
2010-05-11 13:50:00,68.35,68.46,68.3,68.38,49700.0,44.5176,44.5892,44.485,44.5371,49700.0
2010-05-11 13:55:00,68.38,68.39,68.17,68.22,27300.0,44.5371,44.5436,44.4004,44.4329,27300.0
2010-05-11 14:00:00,68.22,68.32,68.2,68.31,21100.0,44.4329,44.4981,44.4199,44.4915,21100.0
2010-05-11 14:05:00,68.31,68.37,68.13,68.23,43300.0,44.4915,44.5306,44.3743,44.4394,43300.0
2010-05-11 14:10:00,68.22,68.23,68.07,68.11,76000.0,44.4329,44.4394,44.3352,44.3613,76000.0
2010-05-11 14:15:00,68.11,68.21,68.0,68.06,62800.0,44.3613,44.4264,44.2896,44.3287,62800.0
2010-05-11 14:20:00,68.06,68.25,68.03,68.24,61500.0,44.3287,44.4525,44.3092,44.446,61500.0
2010-05-11 14:25:00,68.25,68.34,68.2,68.28,56300.0,44.4525,44.5111,44.4199,44.472,56300.0
2010-05-11 14:30:00,68.27,68.31,68.0,68.18,109500.0,44.4655,44.4915,44.2896,44.4069,109500.0
2010-05-11 14:35:00,68.16,68.21,68.0,68.05,45900.0,44.3938,44.4264,44.2896,44.3222,45900.0
2010-05-11 14:40:00,68.02,68.1,68.0,68.1,56200.0,44.3027,44.3548,44.2896,44.3548,56200.0
2010-05-11 14:45:00,68.1,68.38,68.09,68.3,54900.0,44.3548,44.5371,44.3483,44.485,54900.0
2010-05-11 14:50:00,68.28,68.36,68.2,68.28,66400.0,44.472,44.5241,44.4199,44.472,66400.0
2010-05-11 14:55:00,68.29,68.29,68.11,68.17,63200.0,44.4785,44.4785,44.3613,44.4004,63200.0
2010-05-11 15:00:00,68.17,68.18,67.94,68.16,179200.0,44.4004,44.4069,44.2506,44.3938,179200.0
2010-05-11 15:05:00,68.11,68.24,67.99,68.01,48900.0,44.3613,44.446,44.2831,44.2961,48900.0
2010-05-11 15:10:00,68.02,68.03,67.76,68.0,87500.0,44.3027,44.3092,44.1333,44.2896,87500.0
2010-05-11 15:15:00,67.98,68.04,67.8,67.84,95800.0,44.2766,44.3157,44.1594,44.1854,95800.0
2010-05-11 15:20:00,67.88,67.99,67.77,67.98,75200.0,44.2115,44.2831,44.1398,44.2766,75200.0
2010-05-11 15:25:00,67.95,68.04,67.88,67.97,54500.0,44.2571,44.3157,44.2115,44.2701,54500.0
2010-05-11 15:30:00,67.97,68.04,67.81,67.99,87700.0,44.2701,44.3157,44.1659,44.2831,87700.0
2010-05-11 15:35:00,68.0,68.23,67.99,68.14,65600.0,44.2896,44.4394,44.2831,44.3808,65600.0
2010-05-11 15:40:00,68.14,68.14,67.94,68.07,100600.0,44.3808,44.3808,44.2506,44.3352,100600.0
2010-05-11 15:45:00,68.07,68.15,67.98,68.05,176500.0,44.3352,44.3873,44.2766,44.3222,176500.0
2010-05-11 15:50:00,68.05,68.11,67.83,67.89,124000.0,44.3222,44.3613,44.1789,44.218,124000.0
2010-05-11 15:55:00,67.89,68.02,67.84,67.87,139900.0,44.218,44.3027,44.1854,44.205,139900.0
2010-05-12 09:30:00,68.0,68.75,68.0,68.48,126600.0,44.2896,44.7781,44.2896,44.6023,126600.0
2010-05-12 09:35:00,68.5,69.34,68.5,69.07,162800.0,44.6153,45.1624,44.6153,44.9865,162800.0
2010-05-12 09:40:00,69.07,69.24,68.83,69.17,134900.0,44.9865,45.0973,44.8302,45.0517,134900.0
2010-05-12 09:45:00,69.17,69.36,69.07,69.26,124500.0,45.0517,45.1754,44.9865,45.1103,124500.0
2010-05-12 09:50:00,69.29,69.85,69.29,69.77,160800.0,45.1298,45.4946,45.1298,45.4425,160800.0
2010-05-12 09:55:00,69.77,70.28,69.7,70.27,199200.0,45.4425,45.7746,45.3969,45.7681,199200.0
2010-05-12 10:00:00,70.28,70.66,70.28,70.43,222200.0,45.7746,46.0221,45.7746,45.8723,222200.0
2010-05-12 10:05:00,70.41,70.47,69.84,69.97,204700.0,45.8593,45.8984,45.4881,45.5727,204700.0
2010-05-12 10:10:00,69.95,70.1,69.73,69.87,66700.0,45.5597,45.6574,45.4164,45.5076,66700.0
2010-05-12 10:15:00,69.89,69.99,69.62,69.89,138800.0,45.5206,45.5858,45.3448,45.5206,138800.0
2010-05-12 10:20:00,69.93,70.0,69.81,69.89,79500.0,45.5467,45.5923,45.4685,45.5206,79500.0
2010-05-12 10:25:00,69.87,69.91,69.66,69.9,58200.0,45.5076,45.5337,45.3708,45.5271,58200.0
2010-05-12 10:30:00,69.91,70.06,69.84,69.89,179600.0,45.5337,45.6313,45.4881,45.5206,179600.0
2010-05-12 10:35:00,69.91,70.06,69.67,69.75,84400.0,45.5337,45.6313,45.3773,45.4294,84400.0
2010-05-12 10:40:00,69.75,69.93,69.65,69.86,82400.0,45.4294,45.5467,45.3643,45.5011,82400.0
2010-05-12 10:45:00,69.86,70.01,69.76,69.96,60600.0,45.5011,45.5988,45.436,45.5662,60600.0
2010-05-12 10:50:00,69.97,70.0,69.82,69.88,50300.0,45.5727,45.5923,45.475,45.5141,50300.0
2010-05-12 10:55:00,69.86,69.91,69.75,69.84,62600.0,45.5011,45.5337,45.4294,45.4881,62600.0
2010-05-12 11:00:00,69.82,70.16,69.79,69.92,88600.0,45.475,45.6965,45.4555,45.5402,88600.0
2010-05-12 11:05:00,69.9,70.09,69.84,69.89,55400.0,45.5271,45.6509,45.4881,45.5206,55400.0
2010-05-12 11:10:00,69.89,69.9,69.48,69.53,93200.0,45.5206,45.5271,45.2536,45.2862,93200.0
2010-05-12 11:15:00,69.53,69.53,69.12,69.22,80500.0,45.2862,45.2862,45.0191,45.0842,80500.0
2010-05-12 11:20:00,69.23,69.27,68.97,68.97,84700.0,45.0908,45.1168,44.9214,44.9214,84700.0
2010-05-12 11:25:00,69.0,69.12,68.77,68.82,66200.0,44.941,45.0191,44.7911,44.8237,66200.0
2010-05-12 11:30:00,68.83,69.05,68.78,68.96,54900.0,44.8302,44.9735,44.7977,44.9149,54900.0
2010-05-12 11:35:00,68.98,69.11,68.98,69.09,28400.0,44.9279,45.0126,44.9279,44.9996,28400.0
2010-05-12 11:40:00,69.09,69.1,68.81,68.93,38400.0,44.9996,45.0061,44.8172,44.8954,38400.0
2010-05-12 11:45:00,68.93,68.98,68.69,68.69,55000.0,44.8954,44.9279,44.739,44.739,55000.0
2010-05-12 11:50:00,68.68,68.78,68.57,68.67,58700.0,44.7325,44.7977,44.6609,44.726,58700.0
2010-05-12 11:55:00,68.68,68.92,68.64,68.86,31400.0,44.7325,44.8888,44.7065,44.8498,31400.0
2010-05-12 12:00:00,68.83,69.11,68.83,69.09,42700.0,44.8302,45.0126,44.8302,44.9996,42700.0
2010-05-12 12:05:00,69.09,69.15,69.05,69.06,13600.0,44.9996,45.0387,44.9735,44.98,13600.0
2010-05-12 12:10:00,69.07,69.23,69.01,69.13,32200.0,44.9865,45.0908,44.9475,45.0256,32200.0
2010-05-12 12:15:00,69.14,69.38,69.14,69.34,46000.0,45.0321,45.1885,45.0321,45.1624,46000.0
2010-05-12 12:20:00,69.32,69.34,69.22,69.27,48900.0,45.1494,45.1624,45.0842,45.1168,48900.0
2010-05-12 12:25:00,69.27,69.56,69.24,69.56,41100.0,45.1168,45.3057,45.0973,45.3057,41100.0
2010-05-12 12:30:00,69.57,69.66,69.41,69.41,37800.0,45.3122,45.3708,45.208,45.208,37800.0
2010-05-12 12:35:00,69.41,69.5,69.38,69.5,31100.0,45.208,45.2666,45.1885,45.2666,31100.0
2010-05-12 12:40:00,69.51,69.6,69.45,69.59,21100.0,45.2731,45.3317,45.234,45.3252,21100.0
2010-05-12 12:45:00,69.59,69.69,69.5,69.69,24600.0,45.3252,45.3904,45.2666,45.3904,24600.0
2010-05-12 12:50:00,69.66,69.7,69.53,69.59,23900.0,45.3708,45.3969,45.2862,45.3252,23900.0
2010-05-12 12:55:00,69.59,69.81,69.59,69.79,27200.0,45.3252,45.4685,45.3252,45.4555,27200.0
2010-05-12 13:00:00,69.78,69.86,69.73,69.75,49300.0,45.449,45.5011,45.4164,45.4294,49300.0
2010-05-12 13:05:00,69.77,69.95,69.76,69.79,60100.0,45.4425,45.5597,45.436,45.4555,60100.0
2010-05-12 13:10:00,69.78,69.79,69.63,69.79,39900.0,45.449,45.4555,45.3513,45.4555,39900.0
2010-05-12 13:15:00,69.82,69.9,69.6,69.6,43800.0,45.475,45.5271,45.3317,45.3317,43800.0
2010-05-12 13:20:00,69.6,69.61,69.52,69.56,49000.0,45.3317,45.3383,45.2796,45.3057,49000.0
2010-05-12 13:25:00,69.5,69.57,69.43,69.54,35400.0,45.2666,45.3122,45.221,45.2927,35400.0
2010-05-12 13:30:00,69.54,69.67,69.51,69.57,35300.0,45.2927,45.3773,45.2731,45.3122,35300.0
2010-05-12 13:35:00,69.59,69.67,69.49,69.55,44800.0,45.3252,45.3773,45.2601,45.2992,44800.0
2010-05-12 13:40:00,69.54,69.54,69.41,69.51,34400.0,45.2927,45.2927,45.208,45.2731,34400.0
2010-05-12 13:45:00,69.52,69.56,69.4,69.51,28200.0,45.2796,45.3057,45.2015,45.2731,28200.0
2010-05-12 13:50:00,69.51,69.57,69.41,69.43,30300.0,45.2731,45.3122,45.208,45.221,30300.0
2010-05-12 13:55:00,69.45,69.57,69.39,69.48,35300.0,45.234,45.3122,45.195,45.2536,35300.0
2010-05-12 14:00:00,69.45,69.59,69.42,69.5,39500.0,45.234,45.3252,45.2145,45.2666,39500.0
2010-05-12 14:05:00,69.5,69.61,69.46,69.56,23600.0,45.2666,45.3383,45.2406,45.3057,23600.0
2010-05-12 14:10:00,69.56,69.65,69.48,69.63,23500.0,45.3057,45.3643,45.2536,45.3513,23500.0
2010-05-12 14:15:00,69.63,69.78,69.61,69.74,25600.0,45.3513,45.449,45.3383,45.4229,25600.0
2010-05-12 14:20:00,69.74,69.82,69.69,69.81,25500.0,45.4229,45.475,45.3904,45.4685,25500.0
2010-05-12 14:25:00,69.8,70.0,69.75,69.93,43200.0,45.462,45.5923,45.4294,45.5467,43200.0
2010-05-12 14:30:00,69.94,69.97,69.78,69.8,30200.0,45.5532,45.5727,45.449,45.462,30200.0
2010-05-12 14:35:00,69.81,69.86,69.66,69.7,28800.0,45.4685,45.5011,45.3708,45.3969,28800.0
2010-05-12 14:40:00,69.69,69.76,69.65,69.75,29000.0,45.3904,45.436,45.3643,45.4294,29000.0
2010-05-12 14:45:00,69.75,69.86,69.67,69.68,53900.0,45.4294,45.5011,45.3773,45.3838,53900.0
2010-05-12 14:50:00,69.69,69.75,69.62,69.72,38800.0,45.3904,45.4294,45.3448,45.4099,38800.0
2010-05-12 14:55:00,69.71,69.81,69.7,69.8,38200.0,45.4034,45.4685,45.3969,45.462,38200.0
2010-05-12 15:00:00,69.8,69.95,69.74,69.89,50700.0,45.462,45.5597,45.4229,45.5206,50700.0
2010-05-12 15:05:00,69.87,69.95,69.68,69.74,45200.0,45.5076,45.5597,45.3838,45.4229,45200.0
2010-05-12 15:10:00,69.73,69.73,69.63,69.66,42600.0,45.4164,45.4164,45.3513,45.3708,42600.0
2010-05-12 15:15:00,69.66,69.69,69.5,69.6,46400.0,45.3708,45.3904,45.2666,45.3317,46400.0
2010-05-12 15:20:00,69.59,69.59,69.49,69.5,44200.0,45.3252,45.3252,45.2601,45.2666,44200.0
2010-05-12 15:25:00,69.5,69.65,69.49,69.53,56400.0,45.2666,45.3643,45.2601,45.2862,56400.0
2010-05-12 15:30:00,69.53,69.57,69.38,69.41,82100.0,45.2862,45.3122,45.1885,45.208,82100.0
2010-05-12 15:35:00,69.41,69.46,69.3,69.35,110000.0,45.208,45.2406,45.1363,45.1689,110000.0
2010-05-12 15:40:00,69.35,69.53,69.31,69.47,79100.0,45.1689,45.2862,45.1429,45.2471,79100.0
2010-05-12 15:45:00,69.47,69.63,69.44,69.56,85400.0,45.2471,45.3513,45.2275,45.3057,85400.0
2010-05-12 15:50:00,69.56,69.69,69.5,69.6,153900.0,45.3057,45.3904,45.2666,45.3317,153900.0
2010-05-12 15:55:00,69.6,69.63,69.47,69.52,139900.0,45.3317,45.3513,45.2471,45.2796,139900.0
2010-05-13 09:30:00,68.43,68.5,68.15,68.25,278500.0,44.5697,44.6153,44.3873,44.4525,278500.0
2010-05-13 09:35:00,68.27,68.34,67.43,67.7,289300.0,44.4655,44.5111,43.9184,44.0942,289300.0
2010-05-13 09:40:00,67.72,67.77,67.43,67.75,203900.0,44.1073,44.1398,43.9184,44.1268,203900.0
2010-05-13 09:45:00,67.75,67.94,67.57,67.85,188300.0,44.1268,44.2506,44.0096,44.1919,188300.0
2010-05-13 09:50:00,67.82,68.03,67.74,67.98,143200.0,44.1724,44.3092,44.1203,44.2766,143200.0
2010-05-13 09:55:00,68.0,68.2,67.81,68.01,95200.0,44.2896,44.4199,44.1659,44.2961,95200.0
2010-05-13 10:00:00,68.02,68.2,67.98,68.15,109700.0,44.3027,44.4199,44.2766,44.3873,109700.0
2010-05-13 10:05:00,68.15,68.42,67.91,68.37,139300.0,44.3873,44.5632,44.231,44.5306,139300.0
2010-05-13 10:10:00,68.37,68.54,68.28,68.39,89700.0,44.5306,44.6413,44.472,44.5436,89700.0
2010-05-13 10:15:00,68.42,68.82,68.4,68.78,98800.0,44.5632,44.8237,44.5502,44.7977,98800.0
2010-05-13 10:20:00,68.78,68.81,68.56,68.73,138000.0,44.7977,44.8172,44.6544,44.7651,138000.0
2010-05-13 10:25:00,68.73,68.75,68.4,68.41,126100.0,44.7651,44.7781,44.5502,44.5567,126100.0
2010-05-13 10:30:00,68.47,69.18,68.41,69.09,228500.0,44.5958,45.0582,44.5567,44.9996,228500.0
2010-05-13 10:35:00,69.08,69.3,69.02,69.12,145900.0,44.9931,45.1363,44.954,45.0191,145900.0
2010-05-13 10:40:00,69.12,69.23,68.8,68.83,68300.0,45.0191,45.0908,44.8107,44.8302,68300.0
2010-05-13 10:45:00,68.83,68.94,68.73,68.88,42200.0,44.8302,44.9019,44.7651,44.8628,42200.0
2010-05-13 10:50:00,68.92,68.92,68.7,68.78,90700.0,44.8888,44.8888,44.7456,44.7977,90700.0
2010-05-13 10:55:00,68.78,68.8,68.45,68.54,66400.0,44.7977,44.8107,44.5827,44.6413,66400.0
2010-05-13 11:00:00,68.54,68.57,68.16,68.2,67200.0,44.6413,44.6609,44.3938,44.4199,67200.0
2010-05-13 11:05:00,68.19,68.38,68.18,68.32,61700.0,44.4134,44.5371,44.4069,44.4981,61700.0
2010-05-13 11:10:00,68.32,68.44,68.3,68.36,46500.0,44.4981,44.5762,44.485,44.5241,46500.0
2010-05-13 11:15:00,68.38,68.61,68.36,68.61,49800.0,44.5371,44.6869,44.5241,44.6869,49800.0
2010-05-13 11:20:00,68.61,68.78,68.52,68.54,42100.0,44.6869,44.7977,44.6283,44.6413,42100.0
2010-05-13 11:25:00,68.56,68.59,68.41,68.42,27200.0,44.6544,44.6739,44.5567,44.5632,27200.0
2010-05-13 11:30:00,68.43,68.48,68.38,68.46,40100.0,44.5697,44.6023,44.5371,44.5892,40100.0
2010-05-13 11:35:00,68.46,68.48,68.2,68.2,49000.0,44.5892,44.6023,44.4199,44.4199,49000.0
2010-05-13 11:40:00,68.2,68.32,68.12,68.21,38400.0,44.4199,44.4981,44.3678,44.4264,38400.0
2010-05-13 11:45:00,68.21,68.34,68.15,68.32,21000.0,44.4264,44.5111,44.3873,44.4981,21000.0
2010-05-13 11:50:00,68.31,68.33,68.09,68.2,27500.0,44.4915,44.5046,44.3483,44.4199,27500.0
2010-05-13 11:55:00,68.2,68.28,68.07,68.09,31600.0,44.4199,44.472,44.3352,44.3483,31600.0
2010-05-13 12:00:00,68.08,68.16,67.93,67.99,74100.0,44.3417,44.3938,44.244,44.2831,74100.0
2010-05-13 12:05:00,67.97,67.97,67.7,67.75,101000.0,44.2701,44.2701,44.0942,44.1268,101000.0
2010-05-13 12:10:00,67.75,67.84,67.74,67.76,53700.0,44.1268,44.1854,44.1203,44.1333,53700.0
2010-05-13 12:15:00,67.77,67.92,67.76,67.89,47000.0,44.1398,44.2375,44.1333,44.218,47000.0
2010-05-13 12:20:00,67.89,68.02,67.86,67.99,61900.0,44.218,44.3027,44.1984,44.2831,61900.0
2010-05-13 12:25:00,68.0,68.23,67.96,68.14,53700.0,44.2896,44.4394,44.2636,44.3808,53700.0
2010-05-13 12:30:00,68.15,68.34,68.1,68.33,54400.0,44.3873,44.5111,44.3548,44.5046,54400.0
2010-05-13 12:35:00,68.33,68.43,68.31,68.35,39500.0,44.5046,44.5697,44.4915,44.5176,39500.0
2010-05-13 12:40:00,68.34,68.56,68.31,68.56,57300.0,44.5111,44.6544,44.4915,44.6544,57300.0
2010-05-13 12:45:00,68.55,68.62,68.44,68.47,22300.0,44.6479,44.6935,44.5762,44.5958,22300.0
2010-05-13 12:50:00,68.45,68.45,68.33,68.38,15200.0,44.5827,44.5827,44.5046,44.5371,15200.0
2010-05-13 12:55:00,68.37,68.45,68.34,68.34,15900.0,44.5306,44.5827,44.5111,44.5111,15900.0
2010-05-13 13:00:00,68.33,68.38,68.28,68.33,33200.0,44.5046,44.5371,44.472,44.5046,33200.0
2010-05-13 13:05:00,68.33,68.35,68.14,68.18,46300.0,44.5046,44.5176,44.3808,44.4069,46300.0
2010-05-13 13:10:00,68.18,68.44,68.14,68.36,77100.0,44.4069,44.5762,44.3808,44.5241,77100.0
2010-05-13 13:15:00,68.35,68.46,68.26,68.35,55600.0,44.5176,44.5892,44.459,44.5176,55600.0
2010-05-13 13:20:00,68.36,68.53,68.36,68.47,20100.0,44.5241,44.6348,44.5241,44.5958,20100.0
2010-05-13 13:25:00,68.45,68.47,68.29,68.39,20100.0,44.5827,44.5958,44.4785,44.5436,20100.0
2010-05-13 13:30:00,68.4,68.58,68.39,68.57,26900.0,44.5502,44.6674,44.5436,44.6609,26900.0
2010-05-13 13:35:00,68.55,68.64,68.46,68.47,29200.0,44.6479,44.7065,44.5892,44.5958,29200.0
2010-05-13 13:40:00,68.48,68.56,68.34,68.37,52200.0,44.6023,44.6544,44.5111,44.5306,52200.0
2010-05-13 13:45:00,68.34,68.35,68.22,68.3,56500.0,44.5111,44.5176,44.4329,44.485,56500.0
2010-05-13 13:50:00,68.3,68.44,68.17,68.37,67800.0,44.485,44.5762,44.4004,44.5306,67800.0
2010-05-13 13:55:00,68.37,68.46,68.33,68.45,51700.0,44.5306,44.5892,44.5046,44.5827,51700.0
2010-05-13 14:00:00,68.46,68.56,68.41,68.56,43500.0,44.5892,44.6544,44.5567,44.6544,43500.0
2010-05-13 14:05:00,68.54,68.66,68.49,68.59,61500.0,44.6413,44.7195,44.6088,44.6739,61500.0
2010-05-13 14:10:00,68.6,68.74,68.57,68.73,45000.0,44.6804,44.7716,44.6609,44.7651,45000.0
2010-05-13 14:15:00,68.74,68.74,68.63,68.73,34800.0,44.7716,44.7716,44.7,44.7651,34800.0
2010-05-13 14:20:00,68.72,68.74,68.52,68.53,59000.0,44.7586,44.7716,44.6283,44.6348,59000.0
2010-05-13 14:25:00,68.51,68.54,68.33,68.36,36900.0,44.6218,44.6413,44.5046,44.5241,36900.0
2010-05-13 14:30:00,68.34,68.37,68.23,68.35,80000.0,44.5111,44.5306,44.4394,44.5176,80000.0
2010-05-13 14:35:00,68.35,68.38,68.32,68.38,30100.0,44.5176,44.5371,44.4981,44.5371,30100.0
2010-05-13 14:40:00,68.38,68.38,68.13,68.16,45700.0,44.5371,44.5371,44.3743,44.3938,45700.0
2010-05-13 14:45:00,68.16,68.16,67.99,68.04,55400.0,44.3938,44.3938,44.2831,44.3157,55400.0
2010-05-13 14:50:00,68.04,68.1,67.98,68.08,46200.0,44.3157,44.3548,44.2766,44.3417,46200.0
2010-05-13 14:55:00,68.08,68.1,67.86,67.96,50900.0,44.3417,44.3548,44.1984,44.2636,50900.0
2010-05-13 15:00:00,67.96,68.03,67.94,67.98,55600.0,44.2636,44.3092,44.2506,44.2766,55600.0
2010-05-13 15:05:00,67.99,68.0,67.75,67.77,78100.0,44.2831,44.2896,44.1268,44.1398,78100.0
2010-05-13 15:10:00,67.76,67.78,67.56,67.59,81700.0,44.1333,44.1463,44.0031,44.0226,81700.0
2010-05-13 15:15:00,67.58,67.58,67.39,67.43,118500.0,44.0161,44.0161,43.8923,43.9184,118500.0
2010-05-13 15:20:00,67.43,67.63,67.39,67.57,94300.0,43.9184,44.0486,43.8923,44.0096,94300.0
2010-05-13 15:25:00,67.58,67.6,67.52,67.53,77600.0,44.0161,44.0291,43.977,43.9835,77600.0
2010-05-13 15:30:00,67.54,67.66,67.5,67.54,106400.0,43.99,44.0682,43.964,43.99,106400.0
2010-05-13 15:35:00,67.55,67.64,67.45,67.53,129600.0,43.9965,44.0552,43.9314,43.9835,129600.0
2010-05-13 15:40:00,67.52,67.69,67.45,67.6,125900.0,43.977,44.0877,43.9314,44.0291,125900.0
2010-05-13 15:45:00,67.63,67.88,67.6,67.84,193600.0,44.0486,44.2115,44.0291,44.1854,193600.0
2010-05-13 15:50:00,67.85,68.02,67.78,67.84,158400.0,44.1919,44.3027,44.1463,44.1854,158400.0
2010-05-13 15:55:00,67.84,67.86,67.59,67.62,206900.0,44.1854,44.1984,44.0226,44.0421,206900.0
2010-05-14 09:30:00,66.91,67.36,66.9,67.1,102900.0,43.5797,43.8728,43.5732,43.7034,102900.0
2010-05-14 09:35:00,67.11,67.12,66.6,66.62,57400.0,43.71,43.7165,43.3778,43.3908,57400.0
2010-05-14 09:40:00,66.62,66.65,66.1,66.27,108700.0,43.3908,43.4104,43.0521,43.1629,108700.0
2010-05-14 09:45:00,66.24,66.43,66.24,66.31,73800.0,43.1433,43.2671,43.1433,43.1889,73800.0
2010-05-14 09:50:00,66.32,66.53,66.22,66.46,60500.0,43.1954,43.3322,43.1303,43.2866,60500.0
2010-05-14 09:55:00,66.45,66.53,66.21,66.29,75300.0,43.2801,43.3322,43.1238,43.1759,75300.0
2010-05-14 10:00:00,66.31,66.31,65.86,65.96,100200.0,43.1889,43.1889,42.8958,42.9609,100200.0
2010-05-14 10:05:00,65.97,66.18,65.83,66.18,88900.0,42.9675,43.1042,42.8763,43.1042,88900.0
2010-05-14 10:10:00,66.17,66.2,65.95,66.07,113700.0,43.0977,43.1173,42.9544,43.0326,113700.0
2010-05-14 10:15:00,66.08,66.22,65.97,66.02,110500.0,43.0391,43.1303,42.9675,43.0,110500.0
2010-05-14 10:20:00,66.02,66.23,65.97,66.22,76200.0,43.0,43.1368,42.9675,43.1303,76200.0
2010-05-14 10:25:00,66.22,66.26,65.88,66.07,73500.0,43.1303,43.1563,42.9088,43.0326,73500.0
2010-05-14 10:30:00,66.06,66.14,65.82,65.87,83500.0,43.0261,43.0782,42.8698,42.9023,83500.0
2010-05-14 10:35:00,65.87,65.93,65.6,65.62,72100.0,42.9023,42.9414,42.7265,42.7395,72100.0
2010-05-14 10:40:00,65.6,65.76,65.53,65.56,99900.0,42.7265,42.8307,42.6809,42.7004,99900.0
2010-05-14 10:45:00,65.57,65.69,65.51,65.67,95900.0,42.7069,42.7851,42.6679,42.7721,95900.0
2010-05-14 10:50:00,65.67,65.7,65.56,65.68,68400.0,42.7721,42.7916,42.7004,42.7786,68400.0
2010-05-14 10:55:00,65.69,65.73,65.56,65.65,62400.0,42.7851,42.8111,42.7004,42.759,62400.0
2010-05-14 11:00:00,65.63,65.66,65.37,65.41,97900.0,42.746,42.7655,42.5767,42.6027,97900.0
2010-05-14 11:05:00,65.42,65.42,65.1,65.25,116800.0,42.6092,42.6092,42.4008,42.4985,116800.0
2010-05-14 11:10:00,65.22,65.47,65.07,65.47,73400.0,42.479,42.6418,42.3813,42.6418,73400.0
2010-05-14 11:15:00,65.47,65.51,65.13,65.21,59500.0,42.6418,42.6679,42.4204,42.4725,59500.0
2010-05-14 11:20:00,65.18,65.28,64.98,65.12,90800.0,42.4529,42.518,42.3227,42.4138,90800.0
2010-05-14 11:25:00,65.12,65.48,65.12,65.36,88700.0,42.4138,42.6483,42.4138,42.5702,88700.0
2010-05-14 11:30:00,65.38,65.52,65.35,65.44,68200.0,42.5832,42.6744,42.5636,42.6223,68200.0
2010-05-14 11:35:00,65.45,65.69,65.39,65.39,53900.0,42.6288,42.7851,42.5897,42.5897,53900.0
2010-05-14 11:40:00,65.38,65.4,65.1,65.4,59400.0,42.5832,42.5962,42.4008,42.5962,59400.0
2010-05-14 11:45:00,65.42,65.42,65.18,65.28,22900.0,42.6092,42.6092,42.4529,42.518,22900.0
2010-05-14 11:50:00,65.22,65.24,65.08,65.18,44500.0,42.479,42.492,42.3878,42.4529,44500.0
2010-05-14 11:55:00,65.19,65.43,65.19,65.39,59400.0,42.4594,42.6157,42.4594,42.5897,59400.0
2010-05-14 12:00:00,65.38,65.47,65.22,65.25,51000.0,42.5832,42.6418,42.479,42.4985,51000.0
2010-05-14 12:05:00,65.25,65.35,65.13,65.13,173900.0,42.4985,42.5636,42.4204,42.4204,173900.0
2010-05-14 12:10:00,65.13,65.44,65.12,65.41,141800.0,42.4204,42.6223,42.4138,42.6027,141800.0
2010-05-14 12:15:00,65.4,65.65,65.37,65.62,73300.0,42.5962,42.759,42.5767,42.7395,73300.0
2010-05-14 12:20:00,65.63,65.83,65.5,65.83,59100.0,42.746,42.8763,42.6613,42.8763,59100.0
2010-05-14 12:25:00,65.82,65.88,65.56,65.72,25300.0,42.8698,42.9088,42.7004,42.8046,25300.0
2010-05-14 12:30:00,65.73,65.95,65.73,65.79,29100.0,42.8111,42.9544,42.8111,42.8502,29100.0
2010-05-14 12:35:00,65.77,65.86,65.68,65.84,29900.0,42.8372,42.8958,42.7786,42.8828,29900.0
2010-05-14 12:40:00,65.85,66.05,65.7,65.7,40400.0,42.8893,43.0196,42.7916,42.7916,40400.0
2010-05-14 12:45:00,65.73,65.78,65.62,65.63,39500.0,42.8111,42.8437,42.7395,42.746,39500.0
2010-05-14 12:50:00,65.63,65.76,65.63,65.68,23900.0,42.746,42.8307,42.746,42.7786,23900.0
2010-05-14 12:55:00,65.7,65.88,65.69,65.86,26900.0,42.7916,42.9088,42.7851,42.8958,26900.0
2010-05-14 13:00:00,65.87,65.99,65.81,65.86,45800.0,42.9023,42.9805,42.8632,42.8958,45800.0
2010-05-14 13:05:00,65.86,66.0,65.74,65.87,21100.0,42.8958,42.987,42.8177,42.9023,21100.0
2010-05-14 13:10:00,65.88,65.98,65.78,65.86,24200.0,42.9088,42.974,42.8437,42.8958,24200.0
2010-05-14 13:15:00,65.86,65.89,65.54,65.54,37600.0,42.8958,42.9154,42.6874,42.6874,37600.0
2010-05-14 13:20:00,65.55,65.8,65.54,65.76,28500.0,42.6939,42.8567,42.6874,42.8307,28500.0
2010-05-14 13:25:00,65.76,65.78,65.61,65.71,37300.0,42.8307,42.8437,42.733,42.7981,37300.0
2010-05-14 13:30:00,65.71,65.71,65.56,65.57,32000.0,42.7981,42.7981,42.7004,42.7069,32000.0
2010-05-14 13:35:00,65.57,65.74,65.57,65.7,27200.0,42.7069,42.8177,42.7069,42.7916,27200.0
2010-05-14 13:40:00,65.71,65.81,65.62,65.8,24800.0,42.7981,42.8632,42.7395,42.8567,24800.0
2010-05-14 13:45:00,65.79,66.0,65.79,65.85,23700.0,42.8502,42.987,42.8502,42.8893,23700.0
2010-05-14 13:50:00,65.84,65.89,65.67,65.74,40500.0,42.8828,42.9154,42.7721,42.8177,40500.0
2010-05-14 13:55:00,65.74,65.96,65.71,65.89,45000.0,42.8177,42.9609,42.7981,42.9154,45000.0
2010-05-14 14:00:00,65.89,65.91,65.75,65.79,31200.0,42.9154,42.9284,42.8242,42.8502,31200.0
2010-05-14 14:05:00,65.8,65.83,65.7,65.71,21800.0,42.8567,42.8763,42.7916,42.7981,21800.0
2010-05-14 14:10:00,65.74,65.74,65.57,65.67,58800.0,42.8177,42.8177,42.7069,42.7721,58800.0
2010-05-14 14:15:00,65.65,65.71,65.53,65.59,48900.0,42.759,42.7981,42.6809,42.72,48900.0
2010-05-14 14:20:00,65.59,65.77,65.59,65.74,32300.0,42.72,42.8372,42.72,42.8177,32300.0
2010-05-14 14:25:00,65.75,65.75,65.58,65.66,46800.0,42.8242,42.8242,42.7134,42.7655,46800.0
2010-05-14 14:30:00,65.66,65.73,65.61,65.67,56100.0,42.7655,42.8111,42.733,42.7721,56100.0
2010-05-14 14:35:00,65.66,65.86,65.59,65.75,33200.0,42.7655,42.8958,42.72,42.8242,33200.0
2010-05-14 14:40:00,65.76,65.8,65.64,65.64,29500.0,42.8307,42.8567,42.7525,42.7525,29500.0
2010-05-14 14:45:00,65.66,65.71,65.63,65.7,32000.0,42.7655,42.7981,42.746,42.7916,32000.0
2010-05-14 14:50:00,65.71,65.79,65.58,65.59,37100.0,42.7981,42.8502,42.7134,42.72,37100.0
2010-05-14 14:55:00,65.57,65.62,65.5,65.59,46600.0,42.7069,42.7395,42.6613,42.72,46600.0
2010-05-14 15:00:00,65.57,65.65,65.54,65.6,45300.0,42.7069,42.759,42.6874,42.7265,45300.0
2010-05-14 15:05:00,65.59,65.68,65.58,65.65,49300.0,42.72,42.7786,42.7134,42.759,49300.0
2010-05-14 15:10:00,65.65,65.83,65.63,65.63,39500.0,42.759,42.8763,42.746,42.746,39500.0
2010-05-14 15:15:00,65.63,65.67,65.5,65.53,51600.0,42.746,42.7721,42.6613,42.6809,51600.0
2010-05-14 15:20:00,65.52,65.58,65.39,65.43,105300.0,42.6744,42.7134,42.5897,42.6157,105300.0
2010-05-14 15:25:00,65.44,65.65,65.34,65.58,73300.0,42.6223,42.759,42.5571,42.7134,73300.0
2010-05-14 15:30:00,65.59,65.74,65.56,65.6,79300.0,42.72,42.8177,42.7004,42.7265,79300.0
2010-05-14 15:35:00,65.61,65.65,65.54,65.63,90800.0,42.733,42.759,42.6874,42.746,90800.0
2010-05-14 15:40:00,65.62,65.83,65.61,65.79,100100.0,42.7395,42.8763,42.733,42.8502,100100.0
2010-05-14 15:45:00,65.79,65.88,65.7,65.77,136800.0,42.8502,42.9088,42.7916,42.8372,136800.0
2010-05-14 15:50:00,65.77,66.08,65.75,66.04,167800.0,42.8372,43.0391,42.8242,43.0131,167800.0
2010-05-14 15:55:00,66.03,66.15,65.95,66.08,212600.0,43.0065,43.0847,42.9544,43.0391,212600.0
2010-05-17 09:30:00,66.29,66.58,65.94,65.98,103400.0,43.1759,43.3648,42.9479,42.974,103400.0
2010-05-17 09:35:00,65.99,66.45,65.97,66.21,50400.0,42.9805,43.2801,42.9675,43.1238,50400.0
2010-05-17 09:40:00,66.21,66.31,65.9,66.04,45400.0,43.1238,43.1889,42.9219,43.0131,45400.0
2010-05-17 09:45:00,66.01,66.06,65.75,65.99,44400.0,42.9935,43.0261,42.8242,42.9805,44400.0
2010-05-17 09:50:00,66.0,66.15,65.85,65.95,42700.0,42.987,43.0847,42.8893,42.9544,42700.0
2010-05-17 09:55:00,65.94,65.99,65.66,65.7,36700.0,42.9479,42.9805,42.7655,42.7916,36700.0
2010-05-17 10:00:00,65.69,65.71,65.45,65.55,103000.0,42.7851,42.7981,42.6288,42.6939,103000.0
2010-05-17 10:05:00,65.57,65.73,65.5,65.5,50200.0,42.7069,42.8111,42.6613,42.6613,50200.0
2010-05-17 10:10:00,65.5,65.68,65.41,65.61,39800.0,42.6613,42.7786,42.6027,42.733,39800.0
2010-05-17 10:15:00,65.65,65.86,65.61,65.68,43000.0,42.759,42.8958,42.733,42.7786,43000.0
2010-05-17 10:20:00,65.66,65.67,65.39,65.39,41500.0,42.7655,42.7721,42.5897,42.5897,41500.0
2010-05-17 10:25:00,65.38,65.6,65.22,65.29,152200.0,42.5832,42.7265,42.479,42.5246,152200.0
2010-05-17 10:30:00,65.29,65.36,65.19,65.24,67800.0,42.5246,42.5702,42.4594,42.492,67800.0
2010-05-17 10:35:00,65.25,65.34,65.17,65.24,67900.0,42.4985,42.5571,42.4464,42.492,67900.0
2010-05-17 10:40:00,65.23,65.25,65.0,65.03,73400.0,42.4855,42.4985,42.3357,42.3552,73400.0
2010-05-17 10:45:00,65.05,65.09,65.0,65.04,65400.0,42.3682,42.3943,42.3357,42.3617,65400.0
2010-05-17 10:50:00,65.08,65.25,64.97,65.15,71400.0,42.3878,42.4985,42.3161,42.4334,71400.0
2010-05-17 10:55:00,65.1,65.15,64.9,64.9,37500.0,42.4008,42.4334,42.2705,42.2705,37500.0
2010-05-17 11:00:00,64.93,64.94,64.71,64.75,63400.0,42.2901,42.2966,42.1468,42.1729,63400.0
2010-05-17 11:05:00,64.77,64.82,64.7,64.76,39000.0,42.1859,42.2184,42.1403,42.1794,39000.0
2010-05-17 11:10:00,64.73,64.73,64.57,64.61,49900.0,42.1598,42.1598,42.0556,42.0817,49900.0
2010-05-17 11:15:00,64.61,64.62,64.3,64.33,60900.0,42.0817,42.0882,41.8798,41.8993,60900.0
2010-05-17 11:20:00,64.34,64.56,64.28,64.51,34500.0,41.9058,42.0491,41.8667,42.0165,34500.0
2010-05-17 11:25:00,64.49,64.64,64.4,64.6,43100.0,42.0035,42.1012,41.9449,42.0752,43100.0
2010-05-17 11:30:00,64.6,64.75,64.56,64.75,21400.0,42.0752,42.1729,42.0491,42.1729,21400.0
2010-05-17 11:35:00,64.73,64.92,64.71,64.85,27900.0,42.1598,42.2836,42.1468,42.238,27900.0
2010-05-17 11:40:00,64.85,64.97,64.84,64.88,41500.0,42.238,42.3161,42.2315,42.2575,41500.0
2010-05-17 11:45:00,64.85,64.92,64.63,64.66,45000.0,42.238,42.2836,42.0947,42.1142,45000.0
2010-05-17 11:50:00,64.63,64.63,64.25,64.32,53000.0,42.0947,42.0947,41.8472,41.8928,53000.0
2010-05-17 11:55:00,64.34,64.49,64.27,64.31,37500.0,41.9058,42.0035,41.8602,41.8863,37500.0
2010-05-17 12:00:00,64.32,64.32,64.01,64.05,115400.0,41.8928,41.8928,41.6909,41.7169,115400.0
2010-05-17 12:05:00,64.08,64.27,64.01,64.13,73500.0,41.7365,41.8602,41.6909,41.769,73500.0
2010-05-17 12:10:00,64.12,64.45,64.11,64.41,52100.0,41.7625,41.9775,41.756,41.9514,52100.0
2010-05-17 12:15:00,64.43,64.49,64.34,64.43,39100.0,41.9644,42.0035,41.9058,41.9644,39100.0
2010-05-17 12:20:00,64.45,64.48,64.38,64.46,36800.0,41.9775,41.997,41.9319,41.984,36800.0
2010-05-17 12:25:00,64.45,64.5,64.36,64.36,32800.0,41.9775,42.01,41.9188,41.9188,32800.0
2010-05-17 12:30:00,64.37,64.55,64.35,64.5,36100.0,41.9253,42.0426,41.9123,42.01,36100.0
2010-05-17 12:35:00,64.51,64.54,64.43,64.47,35300.0,42.0165,42.0361,41.9644,41.9905,35300.0
2010-05-17 12:40:00,64.48,64.55,64.31,64.31,25700.0,41.997,42.0426,41.8863,41.8863,25700.0
2010-05-17 12:45:00,64.3,64.52,64.3,64.49,22400.0,41.8798,42.023,41.8798,42.0035,22400.0
2010-05-17 12:50:00,64.5,64.51,64.36,64.41,23900.0,42.01,42.0165,41.9188,41.9514,23900.0
2010-05-17 12:55:00,64.4,64.4,64.16,64.19,20600.0,41.9449,41.9449,41.7886,41.8081,20600.0
2010-05-17 13:00:00,64.18,64.27,64.04,64.08,36200.0,41.8016,41.8602,41.7104,41.7365,36200.0
2010-05-17 13:05:00,64.09,64.21,64.08,64.09,25900.0,41.743,41.8211,41.7365,41.743,25900.0
2010-05-17 13:10:00,64.09,64.16,64.06,64.07,23300.0,41.743,41.7886,41.7234,41.73,23300.0
2010-05-17 13:15:00,64.07,64.36,64.07,64.34,35800.0,41.73,41.9188,41.73,41.9058,35800.0
2010-05-17 13:20:00,64.35,64.57,64.33,64.57,47400.0,41.9123,42.0556,41.8993,42.0556,47400.0
2010-05-17 13:25:00,64.6,64.73,64.55,64.7,45500.0,42.0752,42.1598,42.0426,42.1403,45500.0
2010-05-17 13:30:00,64.68,64.96,64.66,64.91,42800.0,42.1273,42.3096,42.1142,42.2771,42800.0
2010-05-17 13:35:00,64.91,64.95,64.76,64.79,33300.0,42.2771,42.3031,42.1794,42.1989,33300.0
2010-05-17 13:40:00,64.77,64.81,64.6,64.62,21800.0,42.1859,42.2119,42.0752,42.0882,21800.0
2010-05-17 13:45:00,64.61,64.67,64.51,64.64,29200.0,42.0817,42.1207,42.0165,42.1012,29200.0
2010-05-17 13:50:00,64.62,64.68,64.52,64.67,17200.0,42.0882,42.1273,42.023,42.1207,17200.0
2010-05-17 13:55:00,64.65,64.78,64.62,64.75,22700.0,42.1077,42.1924,42.0882,42.1729,22700.0
2010-05-17 14:00:00,64.74,65.0,64.68,64.92,30900.0,42.1663,42.3357,42.1273,42.2836,30900.0
2010-05-17 14:05:00,64.93,64.99,64.83,64.85,28900.0,42.2901,42.3292,42.225,42.238,28900.0
2010-05-17 14:10:00,64.83,64.94,64.79,64.87,44600.0,42.225,42.2966,42.1989,42.251,44600.0
2010-05-17 14:15:00,64.88,64.99,64.82,64.88,41300.0,42.2575,42.3292,42.2184,42.2575,41300.0
2010-05-17 14:20:00,64.89,64.92,64.64,64.68,31700.0,42.264,42.2836,42.1012,42.1273,31700.0
2010-05-17 14:25:00,64.69,64.7,64.52,64.59,33500.0,42.1338,42.1403,42.023,42.0686,33500.0
2010-05-17 14:30:00,64.57,64.8,64.57,64.62,27000.0,42.0556,42.2054,42.0556,42.0882,27000.0
2010-05-17 14:35:00,64.64,64.72,64.57,64.71,26100.0,42.1012,42.1533,42.0556,42.1468,26100.0
2010-05-17 14:40:00,64.71,64.86,64.71,64.8,17700.0,42.1468,42.2445,42.1468,42.2054,17700.0
2010-05-17 14:45:00,64.79,65.02,64.79,64.96,31600.0,42.1989,42.3487,42.1989,42.3096,31600.0
2010-05-17 14:50:00,64.96,65.08,64.91,65.0,52700.0,42.3096,42.3878,42.2771,42.3357,52700.0
2010-05-17 14:55:00,64.99,65.14,64.99,65.1,43900.0,42.3292,42.4269,42.3292,42.4008,43900.0
2010-05-17 15:00:00,65.09,65.24,65.02,65.14,140700.0,42.3943,42.492,42.3487,42.4269,140700.0
2010-05-17 15:05:00,65.14,65.17,64.74,64.77,66600.0,42.4269,42.4464,42.1663,42.1859,66600.0
2010-05-17 15:10:00,64.75,64.91,64.75,64.87,33800.0,42.1729,42.2771,42.1729,42.251,33800.0
2010-05-17 15:15:00,64.86,64.87,64.59,64.67,47500.0,42.2445,42.251,42.0686,42.1207,47500.0
2010-05-17 15:20:00,64.68,64.77,64.49,64.64,52700.0,42.1273,42.1859,42.0035,42.1012,52700.0
2010-05-17 15:25:00,64.65,64.77,64.57,64.72,46600.0,42.1077,42.1859,42.0556,42.1533,46600.0
2010-05-17 15:30:00,64.71,64.88,64.7,64.85,73800.0,42.1468,42.2575,42.1403,42.238,73800.0
2010-05-17 15:35:00,64.88,65.18,64.86,65.17,74000.0,42.2575,42.4529,42.2445,42.4464,74000.0
2010-05-17 15:40:00,65.17,65.34,65.06,65.23,95200.0,42.4464,42.5571,42.3748,42.4855,95200.0
2010-05-17 15:45:00,65.26,65.39,65.17,65.26,124400.0,42.505,42.5897,42.4464,42.505,124400.0
2010-05-17 15:50:00,65.28,65.4,65.23,65.36,93800.0,42.518,42.5962,42.4855,42.5702,93800.0
2010-05-17 15:55:00,65.37,65.4,65.32,65.37,151000.0,42.5767,42.5962,42.5441,42.5767,151000.0
2010-05-18 09:30:00,66.2,66.56,66.11,66.38,124900.0,43.1173,43.3517,43.0586,43.2345,124900.0
2010-05-18 09:35:00,66.4,66.67,66.29,66.37,77400.0,43.2475,43.4234,43.1759,43.228,77400.0
2010-05-18 09:40:00,66.37,66.77,66.29,66.59,51400.0,43.228,43.4885,43.1759,43.3713,51400.0
2010-05-18 09:45:00,66.58,66.87,66.56,66.79,48200.0,43.3648,43.5536,43.3517,43.5015,48200.0
2010-05-18 09:50:00,66.8,66.85,66.36,66.38,45900.0,43.5081,43.5406,43.2215,43.2345,45900.0
2010-05-18 09:55:00,66.37,66.44,66.25,66.29,45300.0,43.228,43.2736,43.1498,43.1759,45300.0
2010-05-18 10:00:00,66.27,66.37,66.17,66.17,39500.0,43.1629,43.228,43.0977,43.0977,39500.0
2010-05-18 10:05:00,66.17,66.26,66.0,66.03,54300.0,43.0977,43.1563,42.987,43.0065,54300.0
2010-05-18 10:10:00,66.03,66.29,65.93,66.28,74000.0,43.0065,43.1759,42.9414,43.1694,74000.0
2010-05-18 10:15:00,66.28,66.34,66.19,66.27,21700.0,43.1694,43.2084,43.1107,43.1629,21700.0
2010-05-18 10:20:00,66.28,66.28,65.96,66.04,39900.0,43.1694,43.1694,42.9609,43.0131,39900.0
2010-05-18 10:25:00,66.04,66.1,65.98,66.02,35700.0,43.0131,43.0521,42.974,43.0,35700.0
2010-05-18 10:30:00,66.01,66.06,65.85,65.91,44800.0,42.9935,43.0261,42.8893,42.9284,44800.0
2010-05-18 10:35:00,65.93,65.98,65.84,65.88,40800.0,42.9414,42.974,42.8828,42.9088,40800.0
2010-05-18 10:40:00,65.9,65.98,65.66,65.68,51000.0,42.9219,42.974,42.7655,42.7786,51000.0
2010-05-18 10:45:00,65.66,65.76,65.4,65.45,51700.0,42.7655,42.8307,42.5962,42.6288,51700.0
2010-05-18 10:50:00,65.46,65.58,65.39,65.53,40300.0,42.6353,42.7134,42.5897,42.6809,40300.0
2010-05-18 10:55:00,65.54,65.89,65.5,65.89,84700.0,42.6874,42.9154,42.6613,42.9154,84700.0
2010-05-18 11:00:00,65.87,66.02,65.85,65.95,33500.0,42.9023,43.0,42.8893,42.9544,33500.0
2010-05-18 11:05:00,65.95,66.06,65.91,65.99,38100.0,42.9544,43.0261,42.9284,42.9805,38100.0
2010-05-18 11:10:00,66.0,66.26,65.98,66.2,30800.0,42.987,43.1563,42.974,43.1173,30800.0
2010-05-18 11:15:00,66.18,66.22,66.06,66.15,23600.0,43.1042,43.1303,43.0261,43.0847,23600.0
2010-05-18 11:20:00,66.15,66.26,66.04,66.06,19000.0,43.0847,43.1563,43.0131,43.0261,19000.0
2010-05-18 11:25:00,66.07,66.22,66.06,66.22,21900.0,43.0326,43.1303,43.0261,43.1303,21900.0
2010-05-18 11:30:00,66.23,66.28,66.14,66.24,16000.0,43.1368,43.1694,43.0782,43.1433,16000.0
2010-05-18 11:35:00,66.26,66.26,65.98,65.99,15900.0,43.1563,43.1563,42.974,42.9805,15900.0
2010-05-18 11:40:00,65.99,65.99,65.58,65.59,29900.0,42.9805,42.9805,42.7134,42.72,29900.0
2010-05-18 11:45:00,65.59,65.92,65.53,65.84,39800.0,42.72,42.9349,42.6809,42.8828,39800.0
2010-05-18 11:50:00,65.83,65.94,65.79,65.9,28300.0,42.8763,42.9479,42.8502,42.9219,28300.0
2010-05-18 11:55:00,65.9,65.94,65.81,65.81,18800.0,42.9219,42.9479,42.8632,42.8632,18800.0
2010-05-18 12:00:00,65.83,65.88,65.42,65.42,41300.0,42.8763,42.9088,42.6092,42.6092,41300.0
2010-05-18 12:05:00,65.43,65.72,65.42,65.65,23000.0,42.6157,42.8046,42.6092,42.759,23000.0
2010-05-18 12:10:00,65.66,65.88,65.64,65.75,20900.0,42.7655,42.9088,42.7525,42.8242,20900.0
2010-05-18 12:15:00,65.76,65.85,65.74,65.76,16700.0,42.8307,42.8893,42.8177,42.8307,16700.0
2010-05-18 12:20:00,65.77,65.81,65.48,65.53,25600.0,42.8372,42.8632,42.6483,42.6809,25600.0
2010-05-18 12:25:00,65.55,65.78,65.52,65.74,18700.0,42.6939,42.8437,42.6744,42.8177,18700.0
2010-05-18 12:30:00,65.72,65.94,65.69,65.94,24600.0,42.8046,42.9479,42.7851,42.9479,24600.0
2010-05-18 12:35:00,65.95,65.99,65.77,65.77,17600.0,42.9544,42.9805,42.8372,42.8372,17600.0
2010-05-18 12:40:00,65.77,65.88,65.76,65.87,17200.0,42.8372,42.9088,42.8307,42.9023,17200.0
2010-05-18 12:45:00,65.86,66.14,65.86,66.04,21600.0,42.8958,43.0782,42.8958,43.0131,21600.0
2010-05-18 12:50:00,66.05,66.11,65.89,65.89,22600.0,43.0196,43.0586,42.9154,42.9154,22600.0
2010-05-18 12:55:00,65.89,65.97,65.63,65.64,24300.0,42.9154,42.9675,42.746,42.7525,24300.0
2010-05-18 13:00:00,65.64,65.75,65.52,65.67,32700.0,42.7525,42.8242,42.6744,42.7721,32700.0
2010-05-18 13:05:00,65.64,65.66,65.3,65.42,94300.0,42.7525,42.7655,42.5311,42.6092,94300.0
2010-05-18 13:10:00,65.42,65.46,65.19,65.42,59800.0,42.6092,42.6353,42.4594,42.6092,59800.0
2010-05-18 13:15:00,65.39,65.53,65.28,65.29,54300.0,42.5897,42.6809,42.518,42.5246,54300.0
2010-05-18 13:20:00,65.3,65.64,65.27,65.61,41700.0,42.5311,42.7525,42.5115,42.733,41700.0
2010-05-18 13:25:00,65.63,65.77,65.59,65.62,24400.0,42.746,42.8372,42.72,42.7395,24400.0
2010-05-18 13:30:00,65.62,65.7,65.53,65.69,18900.0,42.7395,42.7916,42.6809,42.7851,18900.0
2010-05-18 13:35:00,65.68,65.74,65.23,65.3,39700.0,42.7786,42.8177,42.4855,42.5311,39700.0
2010-05-18 13:40:00,65.3,65.38,65.18,65.26,40800.0,42.5311,42.5832,42.4529,42.505,40800.0
2010-05-18 13:45:00,65.25,65.34,65.12,65.22,40400.0,42.4985,42.5571,42.4138,42.479,40400.0
2010-05-18 13:50:00,65.27,65.33,65.07,65.16,36200.0,42.5115,42.5506,42.3813,42.4399,36200.0
2010-05-18 13:55:00,65.14,65.23,64.95,64.96,41600.0,42.4269,42.4855,42.3031,42.3096,41600.0
2010-05-18 14:00:00,64.95,65.21,64.91,65.08,75000.0,42.3031,42.4725,42.2771,42.3878,75000.0
2010-05-18 14:05:00,65.08,65.15,65.01,65.12,38500.0,42.3878,42.4334,42.3422,42.4138,38500.0
2010-05-18 14:10:00,65.12,65.27,65.06,65.12,27100.0,42.4138,42.5115,42.3748,42.4138,27100.0
2010-05-18 14:15:00,65.11,65.25,65.06,65.1,26200.0,42.4073,42.4985,42.3748,42.4008,26200.0
2010-05-18 14:20:00,65.1,65.1,64.82,64.83,64900.0,42.4008,42.4008,42.2184,42.225,64900.0
2010-05-18 14:25:00,64.81,64.99,64.73,64.94,33300.0,42.2119,42.3292,42.1598,42.2966,33300.0
2010-05-18 14:30:00,64.94,64.94,64.65,64.67,47800.0,42.2966,42.2966,42.1077,42.1207,47800.0
2010-05-18 14:35:00,64.67,64.78,64.52,64.57,47600.0,42.1207,42.1924,42.023,42.0556,47600.0
2010-05-18 14:40:00,64.57,64.84,64.43,64.82,58800.0,42.0556,42.2315,41.9644,42.2184,58800.0
2010-05-18 14:45:00,64.8,64.89,64.66,64.75,44800.0,42.2054,42.264,42.1142,42.1729,44800.0
2010-05-18 14:50:00,64.74,64.79,64.58,64.62,44600.0,42.1663,42.1989,42.0621,42.0882,44600.0
2010-05-18 14:55:00,64.63,64.74,64.55,64.68,82600.0,42.0947,42.1663,42.0426,42.1273,82600.0
2010-05-18 15:00:00,64.65,64.67,64.43,64.51,107400.0,42.1077,42.1207,41.9644,42.0165,107400.0
2010-05-18 15:05:00,64.52,64.79,64.51,64.71,71800.0,42.023,42.1989,42.0165,42.1468,71800.0
2010-05-18 15:10:00,64.71,65.12,64.7,65.07,68200.0,42.1468,42.4138,42.1403,42.3813,68200.0
2010-05-18 15:15:00,65.06,65.12,64.94,64.99,82800.0,42.3748,42.4138,42.2966,42.3292,82800.0
2010-05-18 15:20:00,65.0,65.03,64.88,64.94,64100.0,42.3357,42.3552,42.2575,42.2966,64100.0
2010-05-18 15:25:00,64.93,64.93,64.69,64.73,69100.0,42.2901,42.2901,42.1338,42.1598,69100.0
2010-05-18 15:30:00,64.71,64.81,64.6,64.69,88800.0,42.1468,42.2119,42.0752,42.1338,88800.0
2010-05-18 15:35:00,64.69,64.88,64.69,64.8,89600.0,42.1338,42.2575,42.1338,42.2054,89600.0
2010-05-18 15:40:00,64.81,64.92,64.73,64.8,109100.0,42.2119,42.2836,42.1598,42.2054,109100.0
2010-05-18 15:45:00,64.8,64.94,64.7,64.7,133600.0,42.2054,42.2966,42.1403,42.1403,133600.0
2010-05-18 15:50:00,64.7,64.94,64.64,64.85,85900.0,42.1403,42.2966,42.1012,42.238,85900.0
2010-05-18 15:55:00,64.84,64.88,64.72,64.75,135300.0,42.2315,42.2575,42.1533,42.1729,135300.0
2010-05-19 09:30:00,64.69,65.15,64.25,64.45,67300.0,42.1338,42.4334,41.8472,41.9775,67300.0
2010-05-19 09:35:00,64.45,64.82,64.45,64.82,102000.0,41.9775,42.2184,41.9775,42.2184,102000.0
2010-05-19 09:40:00,64.83,65.33,64.72,65.14,103700.0,42.225,42.5506,42.1533,42.4269,103700.0
2010-05-19 09:45:00,65.15,65.24,64.87,64.99,58000.0,42.4334,42.492,42.251,42.3292,58000.0
2010-05-19 09:50:00,64.99,65.13,64.78,64.8,41600.0,42.3292,42.4204,42.1924,42.2054,41600.0
2010-05-19 09:55:00,64.79,64.79,64.61,64.68,39600.0,42.1989,42.1989,42.0817,42.1273,39600.0
2010-05-19 10:00:00,64.66,64.8,64.56,64.66,58300.0,42.1142,42.2054,42.0491,42.1142,58300.0
2010-05-19 10:05:00,64.66,64.98,64.66,64.68,87000.0,42.1142,42.3227,42.1142,42.1273,87000.0
2010-05-19 10:10:00,64.72,64.72,64.25,64.39,109500.0,42.1533,42.1533,41.8472,41.9384,109500.0
2010-05-19 10:15:00,64.39,64.47,63.98,64.17,114200.0,41.9384,41.9905,41.6713,41.7951,114200.0
2010-05-19 10:20:00,64.18,64.18,63.69,63.69,87900.0,41.8016,41.8016,41.4825,41.4825,87900.0
2010-05-19 10:25:00,63.71,64.27,63.69,64.22,144400.0,41.4955,41.8602,41.4825,41.8277,144400.0
2010-05-19 10:30:00,64.25,64.46,64.06,64.32,98100.0,41.8472,41.984,41.7234,41.8928,98100.0
2010-05-19 10:35:00,64.33,64.45,63.75,63.79,35500.0,41.8993,41.9775,41.5215,41.5476,35500.0
2010-05-19 10:40:00,63.83,64.09,63.67,63.88,37900.0,41.5736,41.743,41.4694,41.6062,37900.0
2010-05-19 10:45:00,63.88,63.91,63.61,63.77,37300.0,41.6062,41.6257,41.4303,41.5346,37300.0
2010-05-19 10:50:00,63.71,63.85,63.6,63.67,40400.0,41.4955,41.5867,41.4238,41.4694,40400.0
2010-05-19 10:55:00,63.69,63.99,63.68,63.9,44400.0,41.4825,41.6778,41.4759,41.6192,44400.0
2010-05-19 11:00:00,63.88,64.05,63.8,64.03,108400.0,41.6062,41.7169,41.5541,41.7039,108400.0
2010-05-19 11:05:00,64.01,64.24,64.01,64.18,71000.0,41.6909,41.8407,41.6909,41.8016,71000.0
2010-05-19 11:10:00,64.17,64.17,63.89,63.96,41700.0,41.7951,41.7951,41.6127,41.6583,41700.0
2010-05-19 11:15:00,63.94,64.07,63.77,63.82,36600.0,41.6453,41.73,41.5346,41.5671,36600.0
2010-05-19 11:20:00,63.82,63.87,63.54,63.54,46400.0,41.5671,41.5997,41.3848,41.3848,46400.0
2010-05-19 11:25:00,63.56,63.73,63.53,63.72,63400.0,41.3978,41.5085,41.3782,41.502,63400.0
2010-05-19 11:30:00,63.71,63.77,63.64,63.77,98800.0,41.4955,41.5346,41.4499,41.5346,98800.0
2010-05-19 11:35:00,63.8,63.92,63.77,63.77,62000.0,41.5541,41.6323,41.5346,41.5346,62000.0
2010-05-19 11:40:00,63.78,63.83,63.52,63.54,99100.0,41.5411,41.5736,41.3717,41.3848,99100.0
2010-05-19 11:45:00,63.53,63.54,63.05,63.08,136600.0,41.3782,41.3848,41.0656,41.0851,136600.0
2010-05-19 11:50:00,63.08,63.09,62.94,63.02,174500.0,41.0851,41.0917,40.994,41.0461,174500.0
2010-05-19 11:55:00,63.0,63.43,62.99,63.33,66300.0,41.033,41.3131,41.0265,41.248,66300.0
2010-05-19 12:00:00,63.32,63.46,63.24,63.4,46500.0,41.2415,41.3326,41.1894,41.2936,46500.0
2010-05-19 12:05:00,63.41,63.51,63.28,63.34,46600.0,41.3001,41.3652,41.2154,41.2545,46600.0
2010-05-19 12:10:00,63.33,63.45,63.23,63.44,34300.0,41.248,41.3261,41.1828,41.3196,34300.0
2010-05-19 12:15:00,63.44,63.44,63.22,63.38,31000.0,41.3196,41.3196,41.1763,41.2805,31000.0
2010-05-19 12:20:00,63.38,63.6,63.35,63.45,34000.0,41.2805,41.4238,41.261,41.3261,34000.0
2010-05-19 12:25:00,63.48,64.11,63.45,64.01,203100.0,41.3457,41.756,41.3261,41.6909,203100.0
2010-05-19 12:30:00,63.97,64.17,63.95,64.0,59700.0,41.6648,41.7951,41.6518,41.6844,59700.0
2010-05-19 12:35:00,64.01,64.31,64.01,64.3,53200.0,41.6909,41.8863,41.6909,41.8798,53200.0
2010-05-19 12:40:00,64.3,64.41,64.2,64.28,130600.0,41.8798,41.9514,41.8146,41.8667,130600.0
2010-05-19 12:45:00,64.3,64.3,64.01,64.01,29900.0,41.8798,41.8798,41.6909,41.6909,29900.0
2010-05-19 12:50:00,64.02,64.21,63.99,64.21,19900.0,41.6974,41.8211,41.6778,41.8211,19900.0
2010-05-19 12:55:00,64.23,64.7,64.21,64.69,54300.0,41.8342,42.1403,41.8211,42.1338,54300.0
2010-05-19 13:00:00,64.69,64.8,64.59,64.63,124000.0,42.1338,42.2054,42.0686,42.0947,124000.0
2010-05-19 13:05:00,64.63,64.7,64.42,64.63,42600.0,42.0947,42.1403,41.9579,42.0947,42600.0
2010-05-19 13:10:00,64.61,64.71,64.44,64.66,30700.0,42.0817,42.1468,41.9709,42.1142,30700.0
2010-05-19 13:15:00,64.64,64.7,64.39,64.49,21400.0,42.1012,42.1403,41.9384,42.0035,21400.0
2010-05-19 13:20:00,64.47,64.99,64.47,64.86,50800.0,41.9905,42.3292,41.9905,42.2445,50800.0
2010-05-19 13:25:00,64.88,64.92,64.63,64.68,25400.0,42.2575,42.2836,42.0947,42.1273,25400.0
2010-05-19 13:30:00,64.66,64.66,64.48,64.5,23800.0,42.1142,42.1142,41.997,42.01,23800.0
2010-05-19 13:35:00,64.47,64.49,64.35,64.48,32000.0,41.9905,42.0035,41.9123,41.997,32000.0
2010-05-19 13:40:00,64.48,64.66,64.46,64.65,27500.0,41.997,42.1142,41.984,42.1077,27500.0
2010-05-19 13:45:00,64.63,64.96,64.63,64.9,40700.0,42.0947,42.3096,42.0947,42.2705,40700.0
2010-05-19 13:50:00,64.92,64.93,64.77,64.83,29300.0,42.2836,42.2901,42.1859,42.225,29300.0
2010-05-19 13:55:00,64.81,64.81,64.57,64.63,21300.0,42.2119,42.2119,42.0556,42.0947,21300.0
2010-05-19 14:00:00,64.62,64.8,64.48,64.78,27800.0,42.0882,42.2054,41.997,42.1924,27800.0
2010-05-19 14:05:00,64.77,65.0,64.74,64.74,47000.0,42.1859,42.3357,42.1663,42.1663,47000.0
2010-05-19 14:10:00,64.75,64.83,64.66,64.75,40000.0,42.1729,42.225,42.1142,42.1729,40000.0
2010-05-19 14:15:00,64.76,64.83,64.67,64.69,28400.0,42.1794,42.225,42.1207,42.1338,28400.0
2010-05-19 14:20:00,64.7,64.77,64.45,64.49,31100.0,42.1403,42.1859,41.9775,42.0035,31100.0
2010-05-19 14:25:00,64.47,64.72,64.46,64.69,38000.0,41.9905,42.1533,41.984,42.1338,38000.0
2010-05-19 14:30:00,64.7,64.77,64.57,64.57,30300.0,42.1403,42.1859,42.0556,42.0556,30300.0
2010-05-19 14:35:00,64.57,64.72,64.5,64.59,30100.0,42.0556,42.1533,42.01,42.0686,30100.0
2010-05-19 14:40:00,64.55,64.9,64.55,64.81,29800.0,42.0426,42.2705,42.0426,42.2119,29800.0
2010-05-19 14:45:00,64.82,65.08,64.82,65.03,44200.0,42.2184,42.3878,42.2184,42.3552,44200.0
2010-05-19 14:50:00,65.04,65.06,64.76,64.91,37400.0,42.3617,42.3748,42.1794,42.2771,37400.0
2010-05-19 14:55:00,64.88,64.9,64.67,64.74,24000.0,42.2575,42.2705,42.1207,42.1663,24000.0
2010-05-19 15:00:00,64.8,64.86,64.72,64.82,86100.0,42.2054,42.2445,42.1533,42.2184,86100.0
2010-05-19 15:05:00,64.81,64.81,64.32,64.37,79800.0,42.2119,42.2119,41.8928,41.9253,79800.0
2010-05-19 15:10:00,64.36,64.45,64.28,64.35,53700.0,41.9188,41.9775,41.8667,41.9123,53700.0
2010-05-19 15:15:00,64.33,64.6,64.33,64.54,42200.0,41.8993,42.0752,41.8993,42.0361,42200.0
2010-05-19 15:20:00,64.54,64.66,64.36,64.43,48300.0,42.0361,42.1142,41.9188,41.9644,48300.0
2010-05-19 15:25:00,64.43,64.72,64.38,64.69,42100.0,41.9644,42.1533,41.9319,42.1338,42100.0
2010-05-19 15:30:00,64.67,64.71,64.51,64.56,66400.0,42.1207,42.1468,42.0165,42.0491,66400.0
2010-05-19 15:35:00,64.56,64.97,64.48,64.87,84200.0,42.0491,42.3161,41.997,42.251,84200.0
2010-05-19 15:40:00,64.84,64.92,64.62,64.78,126600.0,42.2315,42.2836,42.0882,42.1924,126600.0
2010-05-19 15:45:00,64.79,64.89,64.7,64.76,156600.0,42.1989,42.264,42.1403,42.1794,156600.0
2010-05-19 15:50:00,64.75,64.81,64.68,64.79,138600.0,42.1729,42.2119,42.1273,42.1989,138600.0
2010-05-19 15:55:00,64.75,64.8,64.54,64.59,247700.0,42.1729,42.2054,42.0361,42.0686,247700.0
2010-05-20 09:30:00,62.9,63.22,62.49,63.03,98200.0,40.9679,41.1763,40.7009,41.0526,98200.0
2010-05-20 09:35:00,63.04,63.26,62.74,62.88,78500.0,41.0591,41.2024,40.8637,40.9549,78500.0
2010-05-20 09:40:00,62.88,62.88,62.46,62.55,78200.0,40.9549,40.9549,40.6813,40.74,78200.0
2010-05-20 09:45:00,62.58,62.72,62.41,62.47,93400.0,40.7595,40.8507,40.6488,40.6878,93400.0
2010-05-20 09:50:00,62.51,62.72,62.49,62.51,87800.0,40.7139,40.8507,40.7009,40.7139,87800.0
2010-05-20 09:55:00,62.51,62.61,62.35,62.41,77500.0,40.7139,40.779,40.6097,40.6488,77500.0
2010-05-20 10:00:00,62.42,62.53,62.26,62.34,120600.0,40.6553,40.7269,40.5511,40.6032,120600.0
2010-05-20 10:05:00,62.35,62.61,62.25,62.35,158900.0,40.6097,40.779,40.5446,40.6097,158900.0
2010-05-20 10:10:00,62.35,62.47,62.2,62.23,125700.0,40.6097,40.6878,40.512,40.5315,125700.0
2010-05-20 10:15:00,62.24,62.33,62.09,62.27,120400.0,40.538,40.5967,40.4403,40.5576,120400.0
2010-05-20 10:20:00,62.29,62.32,61.61,61.67,131700.0,40.5706,40.5901,40.1277,40.1668,131700.0
2010-05-20 10:25:00,61.66,61.79,61.59,61.75,98100.0,40.1603,40.2449,40.1147,40.2189,98100.0
2010-05-20 10:30:00,61.75,62.18,61.71,62.11,107000.0,40.2189,40.499,40.1928,40.4534,107000.0
2010-05-20 10:35:00,62.13,62.27,62.05,62.06,121300.0,40.4664,40.5576,40.4143,40.4208,121300.0
2010-05-20 10:40:00,62.1,62.24,61.9,62.24,94000.0,40.4469,40.538,40.3166,40.538,94000.0
2010-05-20 10:45:00,62.23,62.32,62.11,62.11,60100.0,40.5315,40.5901,40.4534,40.4534,60100.0
2010-05-20 10:50:00,62.11,62.37,62.1,62.37,89500.0,40.4534,40.6227,40.4469,40.6227,89500.0
2010-05-20 10:55:00,62.36,62.4,62.23,62.29,51700.0,40.6162,40.6423,40.5315,40.5706,51700.0
2010-05-20 11:00:00,62.31,62.33,62.15,62.16,76000.0,40.5836,40.5967,40.4794,40.4859,76000.0
2010-05-20 11:05:00,62.16,62.45,62.15,62.45,54400.0,40.4859,40.6748,40.4794,40.6748,54400.0
2010-05-20 11:10:00,62.43,62.47,62.25,62.31,92500.0,40.6618,40.6878,40.5446,40.5836,92500.0
2010-05-20 11:15:00,62.32,62.42,62.15,62.26,72400.0,40.5901,40.6553,40.4794,40.5511,72400.0
2010-05-20 11:20:00,62.26,62.48,62.19,62.42,62000.0,40.5511,40.6944,40.5055,40.6553,62000.0
2010-05-20 11:25:00,62.4,62.94,62.28,62.94,82400.0,40.6423,40.994,40.5641,40.994,82400.0
2010-05-20 11:30:00,62.94,62.94,62.67,62.8,60700.0,40.994,40.994,40.8181,40.9028,60700.0
2010-05-20 11:35:00,62.82,62.98,62.7,62.97,60800.0,40.9158,41.02,40.8376,41.0135,60800.0
2010-05-20 11:40:00,62.96,63.0,62.65,62.79,44600.0,41.007,41.033,40.8051,40.8963,44600.0
2010-05-20 11:45:00,62.8,62.93,62.64,62.66,62100.0,40.9028,40.9875,40.7986,40.8116,62100.0
2010-05-20 11:50:00,62.65,62.78,62.58,62.66,34000.0,40.8051,40.8898,40.7595,40.8116,34000.0
2010-05-20 11:55:00,62.66,62.66,62.27,62.3,56600.0,40.8116,40.8116,40.5576,40.5771,56600.0
2010-05-20 12:00:00,62.3,62.46,62.2,62.29,58700.0,40.5771,40.6813,40.512,40.5706,58700.0
2010-05-20 12:05:00,62.28,62.65,62.26,62.58,40200.0,40.5641,40.8051,40.5511,40.7595,40200.0
2010-05-20 12:10:00,62.56,62.56,62.3,62.3,40500.0,40.7465,40.7465,40.5771,40.5771,40500.0
2010-05-20 12:15:00,62.29,62.29,62.02,62.18,75100.0,40.5706,40.5706,40.3948,40.499,75100.0
2010-05-20 12:20:00,62.19,62.35,62.14,62.15,30800.0,40.5055,40.6097,40.4729,40.4794,30800.0
2010-05-20 12:25:00,62.15,62.27,62.07,62.12,48900.0,40.4794,40.5576,40.4273,40.4599,48900.0
2010-05-20 12:30:00,62.12,62.2,61.95,61.96,129300.0,40.4599,40.512,40.3492,40.3557,129300.0
2010-05-20 12:35:00,61.97,62.35,61.93,62.31,36600.0,40.3622,40.6097,40.3361,40.5836,36600.0
2010-05-20 12:40:00,62.31,62.35,62.09,62.1,48000.0,40.5836,40.6097,40.4403,40.4469,48000.0
2010-05-20 12:45:00,62.12,62.33,62.08,62.1,38700.0,40.4599,40.5967,40.4338,40.4469,38700.0
2010-05-20 12:50:00,62.08,62.12,61.84,61.85,64300.0,40.4338,40.4599,40.2775,40.284,64300.0
2010-05-20 12:55:00,61.84,61.99,61.6,61.65,102800.0,40.2775,40.3752,40.1212,40.1538,102800.0
2010-05-20 13:00:00,61.63,61.89,61.54,61.88,47900.0,40.1407,40.3101,40.0821,40.3036,47900.0
2010-05-20 13:05:00,61.89,62.03,61.79,62.02,47400.0,40.3101,40.4013,40.2449,40.3948,47400.0
2010-05-20 13:10:00,62.01,62.24,61.99,62.05,42300.0,40.3882,40.538,40.3752,40.4143,42300.0
2010-05-20 13:15:00,62.07,62.17,62.01,62.1,44600.0,40.4273,40.4924,40.3882,40.4469,44600.0
2010-05-20 13:20:00,62.1,62.37,62.03,62.31,51800.0,40.4469,40.6227,40.4013,40.5836,51800.0
2010-05-20 13:25:00,62.29,62.54,62.17,62.29,70700.0,40.5706,40.7334,40.4924,40.5706,70700.0
2010-05-20 13:30:00,62.32,62.68,62.29,62.41,84200.0,40.5901,40.8246,40.5706,40.6488,84200.0
2010-05-20 13:35:00,62.36,62.51,62.2,62.22,42800.0,40.6162,40.7139,40.512,40.525,42800.0
2010-05-20 13:40:00,62.23,62.56,62.22,62.52,34300.0,40.5315,40.7465,40.525,40.7204,34300.0
2010-05-20 13:45:00,62.56,62.62,62.23,62.31,34700.0,40.7465,40.7855,40.5315,40.5836,34700.0
2010-05-20 13:50:00,62.33,62.5,62.18,62.28,35600.0,40.5967,40.7074,40.499,40.5641,35600.0
2010-05-20 13:55:00,62.27,62.38,62.05,62.15,57000.0,40.5576,40.6292,40.4143,40.4794,57000.0
2010-05-20 14:00:00,62.11,62.2,61.76,61.83,79600.0,40.4534,40.512,40.2254,40.271,79600.0
2010-05-20 14:05:00,61.83,62.05,61.71,61.99,74800.0,40.271,40.4143,40.1928,40.3752,74800.0
2010-05-20 14:10:00,62.0,62.49,61.98,62.45,72000.0,40.3817,40.7009,40.3687,40.6748,72000.0
2010-05-20 14:15:00,62.46,62.59,62.2,62.57,65300.0,40.6813,40.766,40.512,40.753,65300.0
2010-05-20 14:20:00,62.57,62.81,62.42,62.71,62600.0,40.753,40.9093,40.6553,40.8442,62600.0
2010-05-20 14:25:00,62.73,62.77,62.34,62.43,93100.0,40.8572,40.8832,40.6032,40.6618,93100.0
2010-05-20 14:30:00,62.43,62.73,62.31,62.62,71900.0,40.6618,40.8572,40.5836,40.7855,71900.0
2010-05-20 14:35:00,62.64,62.82,62.46,62.73,75400.0,40.7986,40.9158,40.6813,40.8572,75400.0
2010-05-20 14:40:00,62.72,62.9,62.6,62.76,73400.0,40.8507,40.9679,40.7725,40.8767,73400.0
2010-05-20 14:45:00,62.76,62.87,62.54,62.74,48100.0,40.8767,40.9484,40.7334,40.8637,48100.0
2010-05-20 14:50:00,62.72,63.02,62.65,62.81,82500.0,40.8507,41.0461,40.8051,40.9093,82500.0
2010-05-20 14:55:00,62.8,62.87,62.39,62.45,54800.0,40.9028,40.9484,40.6357,40.6748,54800.0
2010-05-20 15:00:00,62.46,62.62,62.43,62.53,58000.0,40.6813,40.7855,40.6618,40.7269,58000.0
2010-05-20 15:05:00,62.55,62.55,62.22,62.37,83400.0,40.74,40.74,40.525,40.6227,83400.0
2010-05-20 15:10:00,62.37,62.44,62.22,62.32,51800.0,40.6227,40.6683,40.525,40.5901,51800.0
2010-05-20 15:15:00,62.31,62.45,62.21,62.34,59700.0,40.5836,40.6748,40.5185,40.6032,59700.0
2010-05-20 15:20:00,62.34,62.58,62.22,62.56,53700.0,40.6032,40.7595,40.525,40.7465,53700.0
2010-05-20 15:25:00,62.56,62.58,62.37,62.38,83200.0,40.7465,40.7595,40.6227,40.6292,83200.0
2010-05-20 15:30:00,62.38,62.56,62.35,62.47,76000.0,40.6292,40.7465,40.6097,40.6878,76000.0
2010-05-20 15:35:00,62.46,62.46,62.23,62.32,96800.0,40.6813,40.6813,40.5315,40.5901,96800.0
2010-05-20 15:40:00,62.34,62.39,62.11,62.19,101300.0,40.6032,40.6357,40.4534,40.5055,101300.0
2010-05-20 15:45:00,62.19,62.26,61.84,62.1,208100.0,40.5055,40.5511,40.2775,40.4469,208100.0
2010-05-20 15:50:00,62.11,62.17,61.75,61.78,151900.0,40.4534,40.4924,40.2189,40.2384,151900.0
2010-05-20 15:55:00,61.78,61.79,61.54,61.55,194700.0,40.2384,40.2449,40.0821,40.0886,194700.0
2010-05-21 09:30:00,60.92,60.99,60.05,60.35,750100.0,39.6783,39.7239,39.1117,39.3071,750100.0
2010-05-21 09:35:00,60.37,61.01,60.31,60.66,142100.0,39.3201,39.7369,39.281,39.509,142100.0
2010-05-21 09:40:00,60.66,61.2,60.58,61.11,95000.0,39.509,39.8607,39.4569,39.8021,95000.0
2010-05-21 09:45:00,61.11,61.51,60.84,61.39,98600.0,39.8021,40.0626,39.6262,39.9844,98600.0
2010-05-21 09:50:00,61.39,61.81,61.28,61.78,105400.0,39.9844,40.258,39.9128,40.2384,105400.0
2010-05-21 09:55:00,61.73,62.11,61.61,61.76,92400.0,40.2059,40.4534,40.1277,40.2254,92400.0
2010-05-21 10:00:00,61.73,61.95,61.51,61.88,72000.0,40.2059,40.3492,40.0626,40.3036,72000.0
2010-05-21 10:05:00,61.88,62.35,61.82,62.0,93400.0,40.3036,40.6097,40.2645,40.3817,93400.0
2010-05-21 10:10:00,61.97,63.17,61.84,62.07,125500.0,40.3622,41.1438,40.2775,40.4273,125500.0
2010-05-21 10:15:00,62.08,62.34,62.01,62.21,120200.0,40.4338,40.6032,40.3882,40.5185,120200.0
2010-05-21 10:20:00,62.18,62.19,61.6,61.69,90700.0,40.499,40.5055,40.1212,40.1798,90700.0
2010-05-21 10:25:00,61.68,61.87,61.56,61.66,85400.0,40.1733,40.2971,40.0951,40.1603,85400.0
2010-05-21 10:30:00,61.65,62.15,61.61,62.14,100600.0,40.1538,40.4794,40.1277,40.4729,100600.0
2010-05-21 10:35:00,62.17,62.43,62.13,62.35,76600.0,40.4924,40.6618,40.4664,40.6097,76600.0
2010-05-21 10:40:00,62.38,62.7,62.32,62.63,159100.0,40.6292,40.8376,40.5901,40.7921,159100.0
2010-05-21 10:45:00,62.66,62.7,62.35,62.43,61200.0,40.8116,40.8376,40.6097,40.6618,61200.0
2010-05-21 10:50:00,62.43,62.59,62.27,62.42,85400.0,40.6618,40.766,40.5576,40.6553,85400.0
2010-05-21 10:55:00,62.41,62.58,62.29,62.45,82700.0,40.6488,40.7595,40.5706,40.6748,82700.0
2010-05-21 11:00:00,62.46,62.94,62.45,62.78,88000.0,40.6813,40.994,40.6748,40.8898,88000.0
2010-05-21 11:05:00,62.74,62.99,62.69,62.72,63800.0,40.8637,41.0265,40.8311,40.8507,63800.0
2010-05-21 11:10:00,62.76,62.79,62.54,62.79,89700.0,40.8767,40.8963,40.7334,40.8963,89700.0
2010-05-21 11:15:00,62.81,63.14,62.73,63.08,105800.0,40.9093,41.1242,40.8572,41.0851,105800.0
2010-05-21 11:20:00,63.08,63.37,62.84,63.33,92200.0,41.0851,41.274,40.9288,41.248,92200.0
2010-05-21 11:25:00,63.32,63.32,63.02,63.23,87100.0,41.2415,41.2415,41.0461,41.1828,87100.0
2010-05-21 11:30:00,63.21,63.22,62.85,62.94,69600.0,41.1698,41.1763,40.9353,40.994,69600.0
2010-05-21 11:35:00,62.92,63.17,62.87,63.04,123500.0,40.9809,41.1438,40.9484,41.0591,123500.0
2010-05-21 11:40:00,63.04,63.19,62.93,63.18,79800.0,41.0591,41.1568,40.9875,41.1503,79800.0
2010-05-21 11:45:00,63.2,63.28,62.98,63.19,71300.0,41.1633,41.2154,41.02,41.1568,71300.0
2010-05-21 11:50:00,63.21,63.5,63.17,63.36,68200.0,41.1698,41.3587,41.1438,41.2675,68200.0
2010-05-21 11:55:00,63.37,63.38,62.98,63.16,60300.0,41.274,41.2805,41.02,41.1373,60300.0
2010-05-21 12:00:00,63.16,63.17,62.88,63.01,47600.0,41.1373,41.1438,40.9549,41.0396,47600.0
2010-05-21 12:05:00,63.01,63.03,62.78,62.86,98200.0,41.0396,41.0526,40.8898,40.9419,98200.0
2010-05-21 12:10:00,62.84,62.95,62.69,62.85,36000.0,40.9288,41.0005,40.8311,40.9353,36000.0
2010-05-21 12:15:00,62.85,63.0,62.85,62.96,35700.0,40.9353,41.033,40.9353,41.007,35700.0
2010-05-21 12:20:00,62.95,63.04,62.75,62.96,27000.0,41.0005,41.0591,40.8702,41.007,27000.0
2010-05-21 12:25:00,62.96,62.97,62.82,62.87,18700.0,41.007,41.0135,40.9158,40.9484,18700.0
2010-05-21 12:30:00,62.87,62.91,62.62,62.67,34500.0,40.9484,40.9744,40.7855,40.8181,34500.0
2010-05-21 12:35:00,62.69,62.8,62.6,62.66,23100.0,40.8311,40.9028,40.7725,40.8116,23100.0
2010-05-21 12:40:00,62.65,62.78,62.53,62.53,22500.0,40.8051,40.8898,40.7269,40.7269,22500.0
2010-05-21 12:45:00,62.52,62.55,62.34,62.36,44200.0,40.7204,40.74,40.6032,40.6162,44200.0
2010-05-21 12:50:00,62.38,62.67,62.37,62.59,23900.0,40.6292,40.8181,40.6227,40.766,23900.0
2010-05-21 12:55:00,62.58,62.6,62.48,62.5,31500.0,40.7595,40.7725,40.6944,40.7074,31500.0
2010-05-21 13:00:00,62.48,62.55,62.27,62.35,29200.0,40.6944,40.74,40.5576,40.6097,29200.0
2010-05-21 13:05:00,62.37,62.5,62.31,62.48,20200.0,40.6227,40.7074,40.5836,40.6944,20200.0
2010-05-21 13:10:00,62.49,62.57,62.42,62.43,16800.0,40.7009,40.753,40.6553,40.6618,16800.0
2010-05-21 13:15:00,62.44,62.57,62.36,62.43,17800.0,40.6683,40.753,40.6162,40.6618,17800.0
2010-05-21 13:20:00,62.4,62.47,62.09,62.18,37600.0,40.6423,40.6878,40.4403,40.499,37600.0
2010-05-21 13:25:00,62.21,62.27,62.08,62.16,46100.0,40.5185,40.5576,40.4338,40.4859,46100.0
2010-05-21 13:30:00,62.18,62.41,62.18,62.37,62300.0,40.499,40.6488,40.499,40.6227,62300.0
2010-05-21 13:35:00,62.38,62.6,62.37,62.51,71200.0,40.6292,40.7725,40.6227,40.7139,71200.0
2010-05-21 13:40:00,62.5,62.64,62.46,62.61,45400.0,40.7074,40.7986,40.6813,40.779,45400.0
2010-05-21 13:45:00,62.62,62.81,62.62,62.73,44500.0,40.7855,40.9093,40.7855,40.8572,44500.0
2010-05-21 13:50:00,62.74,62.83,62.62,62.68,32000.0,40.8637,40.9223,40.7855,40.8246,32000.0
2010-05-21 13:55:00,62.71,62.87,62.6,62.79,40600.0,40.8442,40.9484,40.7725,40.8963,40600.0
2010-05-21 14:00:00,62.8,62.95,62.7,62.78,60100.0,40.9028,41.0005,40.8376,40.8898,60100.0
2010-05-21 14:05:00,62.8,62.8,62.49,62.59,32000.0,40.9028,40.9028,40.7009,40.766,32000.0
2010-05-21 14:10:00,62.6,62.66,62.45,62.48,37200.0,40.7725,40.8116,40.6748,40.6944,37200.0
2010-05-21 14:15:00,62.49,62.51,62.26,62.36,84800.0,40.7009,40.7139,40.5511,40.6162,84800.0
2010-05-21 14:20:00,62.4,62.41,62.19,62.33,52400.0,40.6423,40.6488,40.5055,40.5967,52400.0
2010-05-21 14:25:00,62.33,62.62,62.33,62.57,41100.0,40.5967,40.7855,40.5967,40.753,41100.0
2010-05-21 14:30:00,62.57,62.67,62.51,62.61,43300.0,40.753,40.8181,40.7139,40.779,43300.0
2010-05-21 14:35:00,62.63,62.66,62.38,62.39,32300.0,40.7921,40.8116,40.6292,40.6357,32300.0
2010-05-21 14:40:00,62.41,62.51,62.23,62.27,31100.0,40.6488,40.7139,40.5315,40.5576,31100.0
2010-05-21 14:45:00,62.29,62.3,61.91,62.13,44200.0,40.5706,40.5771,40.3231,40.4664,44200.0
2010-05-21 14:50:00,62.14,62.17,62.02,62.07,37700.0,40.4729,40.4924,40.3948,40.4273,37700.0
2010-05-21 14:55:00,62.07,62.27,62.0,62.19,44200.0,40.4273,40.5576,40.3817,40.5055,44200.0
2010-05-21 15:00:00,62.17,62.26,62.1,62.22,41000.0,40.4924,40.5511,40.4469,40.525,41000.0
2010-05-21 15:05:00,62.23,62.37,62.12,62.12,48800.0,40.5315,40.6227,40.4599,40.4599,48800.0
2010-05-21 15:10:00,62.11,62.19,62.02,62.06,46400.0,40.4534,40.5055,40.3948,40.4208,46400.0
2010-05-21 15:15:00,62.05,62.09,61.79,61.84,79300.0,40.4143,40.4403,40.2449,40.2775,79300.0
2010-05-21 15:20:00,61.85,62.22,61.84,62.22,86100.0,40.284,40.525,40.2775,40.525,86100.0
2010-05-21 15:25:00,62.21,62.31,62.07,62.17,50700.0,40.5185,40.5836,40.4273,40.4924,50700.0
2010-05-21 15:30:00,62.18,62.2,61.99,62.13,70000.0,40.499,40.512,40.3752,40.4664,70000.0
2010-05-21 15:35:00,62.13,62.2,61.95,62.05,92600.0,40.4664,40.512,40.3492,40.4143,92600.0
2010-05-21 15:40:00,62.02,62.6,62.01,62.58,114200.0,40.3948,40.7725,40.3882,40.7595,114200.0
2010-05-21 15:45:00,62.58,62.83,62.5,62.58,133900.0,40.7595,40.9223,40.7074,40.7595,133900.0
2010-05-21 15:50:00,62.58,62.97,62.57,62.85,126200.0,40.7595,41.0135,40.753,40.9353,126200.0
2010-05-21 15:55:00,62.84,63.07,62.79,63.07,270500.0,40.9288,41.0786,40.8963,41.0786,270500.0
2010-05-24 09:30:00,63.02,63.05,62.34,62.63,109200.0,41.0461,41.0656,40.6032,40.7921,109200.0
2010-05-24 09:35:00,62.66,62.97,62.57,62.59,130400.0,40.8116,41.0135,40.753,40.766,130400.0
2010-05-24 09:40:00,62.63,62.67,62.15,62.18,96600.0,40.7921,40.8181,40.4794,40.499,96600.0
2010-05-24 09:45:00,62.19,62.49,62.13,62.46,62900.0,40.5055,40.7009,40.4664,40.6813,62900.0
2010-05-24 09:50:00,62.41,62.56,62.13,62.4,76800.0,40.6488,40.7465,40.4664,40.6423,76800.0
2010-05-24 09:55:00,62.42,62.47,62.19,62.32,40400.0,40.6553,40.6878,40.5055,40.5901,40400.0
2010-05-24 10:00:00,62.34,62.73,62.08,62.21,68400.0,40.6032,40.8572,40.4338,40.5185,68400.0
2010-05-24 10:05:00,62.22,62.55,62.22,62.37,59400.0,40.525,40.74,40.525,40.6227,59400.0
2010-05-24 10:10:00,62.35,62.53,62.29,62.5,76000.0,40.6097,40.7269,40.5706,40.7074,76000.0
2010-05-24 10:15:00,62.56,62.66,62.43,62.62,53000.0,40.7465,40.8116,40.6618,40.7855,53000.0
2010-05-24 10:20:00,62.6,62.62,62.28,62.41,51800.0,40.7725,40.7855,40.5641,40.6488,51800.0
2010-05-24 10:25:00,62.41,62.57,62.38,62.46,64200.0,40.6488,40.753,40.6292,40.6813,64200.0
2010-05-24 10:30:00,62.49,62.58,62.42,62.47,41800.0,40.7009,40.7595,40.6553,40.6878,41800.0
2010-05-24 10:35:00,62.46,62.73,62.45,62.69,77500.0,40.6813,40.8572,40.6748,40.8311,77500.0
2010-05-24 10:40:00,62.68,62.85,62.43,62.5,54200.0,40.8246,40.9353,40.6618,40.7074,54200.0
2010-05-24 10:45:00,62.5,62.51,62.22,62.26,30100.0,40.7074,40.7139,40.525,40.5511,30100.0
2010-05-24 10:50:00,62.26,62.32,62.06,62.1,27900.0,40.5511,40.5901,40.4208,40.4469,27900.0
2010-05-24 10:55:00,62.11,62.4,62.11,62.36,34100.0,40.4534,40.6423,40.4534,40.6162,34100.0
2010-05-24 11:00:00,62.39,62.41,62.18,62.29,27000.0,40.6357,40.6488,40.499,40.5706,27000.0
2010-05-24 11:05:00,62.29,62.42,62.29,62.33,24900.0,40.5706,40.6553,40.5706,40.5967,24900.0
2010-05-24 11:10:00,62.33,62.43,62.15,62.16,38800.0,40.5967,40.6618,40.4794,40.4859,38800.0
2010-05-24 11:15:00,62.15,62.22,62.02,62.17,31200.0,40.4794,40.525,40.3948,40.4924,31200.0
2010-05-24 11:20:00,62.15,62.15,61.92,61.96,21000.0,40.4794,40.4794,40.3296,40.3557,21000.0
2010-05-24 11:25:00,61.96,61.96,61.69,61.73,77600.0,40.3557,40.3557,40.1798,40.2059,77600.0
2010-05-24 11:30:00,61.73,61.81,61.62,61.81,53900.0,40.2059,40.258,40.1342,40.258,53900.0
2010-05-24 11:35:00,61.81,61.91,61.79,61.84,31300.0,40.258,40.3231,40.2449,40.2775,31300.0
2010-05-24 11:40:00,61.84,62.08,61.79,62.08,25900.0,40.2775,40.4338,40.2449,40.4338,25900.0
2010-05-24 11:45:00,62.09,62.23,62.04,62.21,22500.0,40.4403,40.5315,40.4078,40.5185,22500.0
2010-05-24 11:50:00,62.2,62.2,61.92,61.98,23800.0,40.512,40.512,40.3296,40.3687,23800.0
2010-05-24 11:55:00,61.93,62.13,61.87,62.07,21700.0,40.3361,40.4664,40.2971,40.4273,21700.0
2010-05-24 12:00:00,62.07,62.18,62.04,62.12,17400.0,40.4273,40.499,40.4078,40.4599,17400.0
2010-05-24 12:05:00,62.11,62.32,62.08,62.08,59000.0,40.4534,40.5901,40.4338,40.4338,59000.0
2010-05-24 12:10:00,62.1,62.11,61.98,61.98,43200.0,40.4469,40.4534,40.3687,40.3687,43200.0
2010-05-24 12:15:00,61.99,62.05,61.88,61.96,27200.0,40.3752,40.4143,40.3036,40.3557,27200.0
2010-05-24 12:20:00,61.96,61.96,61.85,61.87,17200.0,40.3557,40.3557,40.284,40.2971,17200.0
2010-05-24 12:25:00,61.86,62.02,61.84,62.02,16400.0,40.2905,40.3948,40.2775,40.3948,16400.0
2010-05-24 12:30:00,62.05,62.15,61.99,61.99,18100.0,40.4143,40.4794,40.3752,40.3752,18100.0
2010-05-24 12:35:00,61.98,61.99,61.9,61.95,18000.0,40.3687,40.3752,40.3166,40.3492,18000.0
2010-05-24 12:40:00,61.95,62.01,61.87,61.93,20600.0,40.3492,40.3882,40.2971,40.3361,20600.0
2010-05-24 12:45:00,61.93,62.03,61.92,62.02,20400.0,40.3361,40.4013,40.3296,40.3948,20400.0
2010-05-24 12:50:00,62.03,62.19,62.0,62.1,18500.0,40.4013,40.5055,40.3817,40.4469,18500.0
2010-05-24 12:55:00,62.11,62.2,62.06,62.1,16800.0,40.4534,40.512,40.4208,40.4469,16800.0
2010-05-24 13:00:00,62.11,62.23,62.09,62.09,42200.0,40.4534,40.5315,40.4403,40.4403,42200.0
2010-05-24 13:05:00,62.09,62.14,61.96,61.96,33700.0,40.4403,40.4729,40.3557,40.3557,33700.0
2010-05-24 13:10:00,61.96,62.12,61.94,62.01,33400.0,40.3557,40.4599,40.3426,40.3882,33400.0
2010-05-24 13:15:00,62.01,62.04,61.92,61.96,27200.0,40.3882,40.4078,40.3296,40.3557,27200.0
2010-05-24 13:20:00,61.97,62.0,61.9,61.93,26500.0,40.3622,40.3817,40.3166,40.3361,26500.0
2010-05-24 13:25:00,61.95,62.13,61.94,62.02,35200.0,40.3492,40.4664,40.3426,40.3948,35200.0
2010-05-24 13:30:00,62.0,62.09,61.91,61.92,13200.0,40.3817,40.4403,40.3231,40.3296,13200.0
2010-05-24 13:35:00,61.92,61.99,61.88,61.96,17100.0,40.3296,40.3752,40.3036,40.3557,17100.0
2010-05-24 13:40:00,61.95,62.02,61.84,61.84,21500.0,40.3492,40.3948,40.2775,40.2775,21500.0
2010-05-24 13:45:00,61.85,61.92,61.75,61.8,26300.0,40.284,40.3296,40.2189,40.2515,26300.0
2010-05-24 13:50:00,61.79,61.88,61.73,61.87,29400.0,40.2449,40.3036,40.2059,40.2971,29400.0
2010-05-24 13:55:00,61.87,61.93,61.8,61.82,108200.0,40.2971,40.3361,40.2515,40.2645,108200.0
2010-05-24 14:00:00,61.82,61.89,61.77,61.84,79200.0,40.2645,40.3101,40.2319,40.2775,79200.0
2010-05-24 14:05:00,61.84,61.85,61.73,61.85,42200.0,40.2775,40.284,40.2059,40.284,42200.0
2010-05-24 14:10:00,61.86,61.9,61.8,61.8,50800.0,40.2905,40.3166,40.2515,40.2515,50800.0
2010-05-24 14:15:00,61.81,61.86,61.79,61.81,31000.0,40.258,40.2905,40.2449,40.258,31000.0
2010-05-24 14:20:00,61.83,61.84,61.7,61.8,20400.0,40.271,40.2775,40.1863,40.2515,20400.0
2010-05-24 14:25:00,61.81,61.82,61.65,61.74,24600.0,40.258,40.2645,40.1538,40.2124,24600.0
2010-05-24 14:30:00,61.76,61.82,61.66,61.77,35900.0,40.2254,40.2645,40.1603,40.2319,35900.0
2010-05-24 14:35:00,61.79,61.82,61.61,61.65,44100.0,40.2449,40.2645,40.1277,40.1538,44100.0
2010-05-24 14:40:00,61.65,61.7,61.61,61.67,36600.0,40.1538,40.1863,40.1277,40.1668,36600.0
2010-05-24 14:45:00,61.67,61.67,61.51,61.53,32600.0,40.1668,40.1668,40.0626,40.0756,32600.0
2010-05-24 14:50:00,61.55,61.69,61.51,61.67,30300.0,40.0886,40.1798,40.0626,40.1668,30300.0
2010-05-24 14:55:00,61.67,61.7,61.54,61.6,27500.0,40.1668,40.1863,40.0821,40.1212,27500.0
2010-05-24 15:00:00,61.58,61.67,61.47,61.5,38400.0,40.1082,40.1668,40.0365,40.0561,38400.0
2010-05-24 15:05:00,61.49,61.53,61.37,61.38,33000.0,40.0496,40.0756,39.9714,39.9779,33000.0
2010-05-24 15:10:00,61.37,61.56,61.33,61.52,28300.0,39.9714,40.0951,39.9453,40.0691,28300.0
2010-05-24 15:15:00,61.51,61.58,61.43,61.43,28800.0,40.0626,40.1082,40.0105,40.0105,28800.0
2010-05-24 15:20:00,61.43,61.57,61.43,61.52,38000.0,40.0105,40.1017,40.0105,40.0691,38000.0
2010-05-24 15:25:00,61.5,61.53,61.4,61.41,35900.0,40.0561,40.0756,39.9909,39.9974,35900.0
2010-05-24 15:30:00,61.43,61.57,61.34,61.48,85400.0,40.0105,40.1017,39.9519,40.043,85400.0
2010-05-24 15:35:00,61.49,61.54,61.42,61.54,66600.0,40.0496,40.0821,40.004,40.0821,66600.0
2010-05-24 15:40:00,61.54,61.64,61.47,61.48,71700.0,40.0821,40.1473,40.0365,40.043,71700.0
2010-05-24 15:45:00,61.48,61.56,61.21,61.24,145100.0,40.043,40.0951,39.8672,39.8867,145100.0
2010-05-24 15:50:00,61.23,61.28,61.08,61.1,135100.0,39.8802,39.9128,39.7825,39.7955,135100.0
2010-05-24 15:55:00,61.09,61.11,60.94,61.04,232000.0,39.789,39.8021,39.6913,39.7565,232000.0
2010-05-25 09:30:00,59.49,59.49,58.88,58.95,196400.0,38.7469,38.7469,38.3496,38.3952,196400.0
2010-05-25 09:35:00,58.95,59.01,58.65,58.8,130800.0,38.3952,38.4343,38.1998,38.2975,130800.0
2010-05-25 09:40:00,58.79,58.94,58.58,58.89,72600.0,38.291,38.3887,38.1542,38.3561,72600.0
2010-05-25 09:45:00,58.9,59.41,58.88,59.41,98700.0,38.3626,38.6948,38.3496,38.6948,98700.0
2010-05-25 09:50:00,59.39,59.74,59.31,59.56,94400.0,38.6818,38.9097,38.6297,38.7925,94400.0
2010-05-25 09:55:00,59.55,59.67,59.32,59.34,65800.0,38.786,38.8642,38.6362,38.6492,65800.0
2010-05-25 10:00:00,59.37,59.84,59.31,59.76,131300.0,38.6688,38.9749,38.6297,38.9228,131300.0
2010-05-25 10:05:00,59.77,59.92,59.65,59.7,98400.0,38.9293,39.027,38.8511,38.8837,98400.0
2010-05-25 10:10:00,59.68,59.85,59.52,59.76,56100.0,38.8707,38.9814,38.7665,38.9228,56100.0
2010-05-25 10:15:00,59.79,59.98,59.79,59.98,99000.0,38.9423,39.0661,38.9423,39.0661,99000.0
2010-05-25 10:20:00,59.97,60.02,59.62,59.73,106400.0,39.0595,39.0921,38.8316,38.9032,106400.0
2010-05-25 10:25:00,59.75,59.87,59.45,59.49,41700.0,38.9163,38.9944,38.7209,38.7469,41700.0
2010-05-25 10:30:00,59.47,59.56,59.33,59.45,91600.0,38.7339,38.7925,38.6427,38.7209,91600.0
2010-05-25 10:35:00,59.45,59.72,59.39,59.55,54000.0,38.7209,38.8967,38.6818,38.786,54000.0
2010-05-25 10:40:00,59.53,59.55,59.26,59.3,75900.0,38.773,38.786,38.5971,38.6232,75900.0
2010-05-25 10:45:00,59.3,59.4,59.17,59.26,58000.0,38.6232,38.6883,38.5385,38.5971,58000.0
2010-05-25 10:50:00,59.28,59.3,59.03,59.04,163800.0,38.6101,38.6232,38.4473,38.4538,163800.0
2010-05-25 10:55:00,59.04,59.38,58.99,59.37,81700.0,38.4538,38.6753,38.4213,38.6688,81700.0
2010-05-25 11:00:00,59.36,59.59,59.32,59.54,110000.0,38.6622,38.812,38.6362,38.7795,110000.0
2010-05-25 11:05:00,59.53,59.84,59.52,59.8,128500.0,38.773,38.9749,38.7665,38.9488,128500.0
2010-05-25 11:10:00,59.8,59.83,59.62,59.75,106200.0,38.9488,38.9684,38.8316,38.9163,106200.0
2010-05-25 11:15:00,59.75,59.81,59.44,59.46,63400.0,38.9163,38.9553,38.7144,38.7274,63400.0
2010-05-25 11:20:00,59.45,59.62,59.43,59.56,56400.0,38.7209,38.8316,38.7078,38.7925,56400.0
2010-05-25 11:25:00,59.56,59.98,59.55,59.88,73200.0,38.7925,39.0661,38.786,39.0009,73200.0
2010-05-25 11:30:00,59.87,59.94,59.63,59.64,64100.0,38.9944,39.04,38.8381,38.8446,64100.0
2010-05-25 11:35:00,59.63,59.83,59.58,59.81,65100.0,38.8381,38.9684,38.8055,38.9553,65100.0
2010-05-25 11:40:00,59.8,59.88,59.76,59.85,110700.0,38.9488,39.0009,38.9228,38.9814,110700.0
2010-05-25 11:45:00,59.85,59.95,59.75,59.84,58700.0,38.9814,39.0465,38.9163,38.9749,58700.0
2010-05-25 11:50:00,59.84,60.14,59.79,60.14,105900.0,38.9749,39.1703,38.9423,39.1703,105900.0
2010-05-25 11:55:00,60.13,60.31,60.1,60.2,44300.0,39.1638,39.281,39.1442,39.2094,44300.0
2010-05-25 12:00:00,60.21,60.4,60.17,60.32,98700.0,39.2159,39.3396,39.1898,39.2875,98700.0
2010-05-25 12:05:00,60.32,60.38,60.03,60.03,51900.0,39.2875,39.3266,39.0986,39.0986,51900.0
2010-05-25 12:10:00,60.02,60.19,60.0,60.19,31500.0,39.0921,39.2028,39.0791,39.2028,31500.0
2010-05-25 12:15:00,60.17,60.34,60.14,60.17,96000.0,39.1898,39.3005,39.1703,39.1898,96000.0
2010-05-25 12:20:00,60.16,60.23,59.94,59.95,30200.0,39.1833,39.2289,39.04,39.0465,30200.0
2010-05-25 12:25:00,59.94,60.12,59.9,59.91,58000.0,39.04,39.1572,39.014,39.0205,58000.0
2010-05-25 12:30:00,59.91,59.93,59.8,59.85,33000.0,39.0205,39.0335,38.9488,38.9814,33000.0
2010-05-25 12:35:00,59.85,59.97,59.82,59.97,19800.0,38.9814,39.0595,38.9619,39.0595,19800.0
2010-05-25 12:40:00,59.97,59.98,59.67,59.67,23600.0,39.0595,39.0661,38.8642,38.8642,23600.0
2010-05-25 12:45:00,59.69,59.83,59.65,59.83,30500.0,38.8772,38.9684,38.8511,38.9684,30500.0
2010-05-25 12:50:00,59.84,59.84,59.72,59.75,28900.0,38.9749,38.9749,38.8967,38.9163,28900.0
2010-05-25 12:55:00,59.75,59.94,59.74,59.74,22500.0,38.9163,39.04,38.9097,38.9097,22500.0
2010-05-25 13:00:00,59.74,59.85,59.68,59.74,41100.0,38.9097,38.9814,38.8707,38.9097,41100.0
2010-05-25 13:05:00,59.74,59.77,59.57,59.67,36400.0,38.9097,38.9293,38.799,38.8642,36400.0
2010-05-25 13:10:00,59.66,59.73,59.52,59.61,34300.0,38.8576,38.9032,38.7665,38.8251,34300.0
2010-05-25 13:15:00,59.6,59.65,59.49,59.62,34700.0,38.8186,38.8511,38.7469,38.8316,34700.0
2010-05-25 13:20:00,59.63,59.82,59.56,59.7,30000.0,38.8381,38.9619,38.7925,38.8837,30000.0
2010-05-25 13:25:00,59.69,59.77,59.66,59.72,19600.0,38.8772,38.9293,38.8576,38.8967,19600.0
2010-05-25 13:30:00,59.73,59.79,59.58,59.63,35800.0,38.9032,38.9423,38.8055,38.8381,35800.0
2010-05-25 13:35:00,59.66,59.69,59.51,59.59,49100.0,38.8576,38.8772,38.7599,38.812,49100.0
2010-05-25 13:40:00,59.59,59.61,59.46,59.51,64300.0,38.812,38.8251,38.7274,38.7599,64300.0
2010-05-25 13:45:00,59.5,59.55,59.44,59.53,21700.0,38.7534,38.786,38.7144,38.773,21700.0
2010-05-25 13:50:00,59.53,59.67,59.47,59.63,41700.0,38.773,38.8642,38.7339,38.8381,41700.0
2010-05-25 13:55:00,59.63,59.71,59.52,59.63,75200.0,38.8381,38.8902,38.7665,38.8381,75200.0
2010-05-25 14:00:00,59.61,59.73,59.55,59.71,52200.0,38.8251,38.9032,38.786,38.8902,52200.0
2010-05-25 14:05:00,59.73,59.88,59.69,59.78,35200.0,38.9032,39.0009,38.8772,38.9358,35200.0
2010-05-25 14:10:00,59.78,60.07,59.78,60.03,66300.0,38.9358,39.1247,38.9358,39.0986,66300.0
2010-05-25 14:15:00,60.02,60.16,59.95,60.14,68300.0,39.0921,39.1833,39.0465,39.1703,68300.0
2010-05-25 14:20:00,60.17,60.17,59.91,59.98,79900.0,39.1898,39.1898,39.0205,39.0661,79900.0
2010-05-25 14:25:00,59.99,60.21,59.99,60.07,57900.0,39.0726,39.2159,39.0726,39.1247,57900.0
2010-05-25 14:30:00,60.05,60.21,59.96,59.97,65200.0,39.1117,39.2159,39.053,39.0595,65200.0
2010-05-25 14:35:00,59.96,60.19,59.94,60.12,66900.0,39.053,39.2028,39.04,39.1572,66900.0
2010-05-25 14:40:00,60.12,60.43,60.07,60.33,78400.0,39.1572,39.3592,39.1247,39.294,78400.0
2010-05-25 14:45:00,60.32,60.68,60.3,60.64,83700.0,39.2875,39.522,39.2745,39.4959,83700.0
2010-05-25 14:50:00,60.62,60.64,60.42,60.57,75000.0,39.4829,39.4959,39.3526,39.4503,75000.0
2010-05-25 14:55:00,60.54,60.54,60.29,60.39,52700.0,39.4308,39.4308,39.268,39.3331,52700.0
2010-05-25 15:00:00,60.37,60.52,60.29,60.43,81600.0,39.3201,39.4178,39.268,39.3592,81600.0
2010-05-25 15:05:00,60.44,60.72,60.44,60.66,56900.0,39.3657,39.548,39.3657,39.509,56900.0
2010-05-25 15:10:00,60.67,60.67,60.37,60.42,76100.0,39.5155,39.5155,39.3201,39.3526,76100.0
2010-05-25 15:15:00,60.42,60.48,60.31,60.45,47100.0,39.3526,39.3917,39.281,39.3722,47100.0
2010-05-25 15:20:00,60.47,60.89,60.47,60.83,80000.0,39.3852,39.6588,39.3852,39.6197,80000.0
2010-05-25 15:25:00,60.84,60.9,60.63,60.79,104900.0,39.6262,39.6653,39.4894,39.5936,104900.0
2010-05-25 15:30:00,60.79,60.93,60.7,60.82,171400.0,39.5936,39.6848,39.535,39.6132,171400.0
2010-05-25 15:35:00,60.84,60.9,60.57,60.71,132600.0,39.6262,39.6653,39.4503,39.5415,132600.0
2010-05-25 15:40:00,60.7,60.95,60.69,60.83,102000.0,39.535,39.6978,39.5285,39.6197,102000.0
2010-05-25 15:45:00,60.81,60.85,60.66,60.83,205500.0,39.6067,39.6327,39.509,39.6197,205500.0
2010-05-25 15:50:00,60.83,60.84,60.64,60.74,235500.0,39.6197,39.6262,39.4959,39.5611,235500.0
2010-05-25 15:55:00,60.74,60.93,60.74,60.93,338300.0,39.5611,39.6848,39.5611,39.6848,338300.0
2010-05-26 09:30:00,61.87,61.87,61.37,61.61,134600.0,40.2971,40.2971,39.9714,40.1277,134600.0
2010-05-26 09:35:00,61.67,61.67,61.27,61.54,93300.0,40.1668,40.1668,39.9063,40.0821,93300.0
2010-05-26 09:40:00,61.57,61.81,61.42,61.55,95700.0,40.1017,40.258,40.004,40.0886,95700.0
2010-05-26 09:45:00,61.56,61.57,60.94,61.07,120300.0,40.0951,40.1017,39.6913,39.776,120300.0
2010-05-26 09:50:00,61.08,61.21,60.86,60.98,79700.0,39.7825,39.8672,39.6392,39.7174,79700.0
2010-05-26 09:55:00,60.98,61.16,60.97,61.08,127900.0,39.7174,39.8346,39.7109,39.7825,127900.0
2010-05-26 10:00:00,61.1,61.45,61.06,61.35,124900.0,39.7955,40.0235,39.7695,39.9584,124900.0
2010-05-26 10:05:00,61.36,61.36,61.04,61.08,131100.0,39.9649,39.9649,39.7565,39.7825,131100.0
2010-05-26 10:10:00,61.09,61.35,60.89,61.35,76900.0,39.789,39.9584,39.6588,39.9584,76900.0
2010-05-26 10:15:00,61.35,61.41,61.28,61.4,85600.0,39.9584,39.9974,39.9128,39.9909,85600.0
2010-05-26 10:20:00,61.37,61.4,61.16,61.19,53100.0,39.9714,39.9909,39.8346,39.8542,53100.0
2010-05-26 10:25:00,61.19,61.21,60.9,60.92,80700.0,39.8542,39.8672,39.6653,39.6783,80700.0
2010-05-26 10:30:00,60.93,61.12,60.79,61.05,97900.0,39.6848,39.8086,39.5936,39.763,97900.0
2010-05-26 10:35:00,61.07,61.3,61.05,61.22,42200.0,39.776,39.9258,39.763,39.8737,42200.0
2010-05-26 10:40:00,61.2,61.41,61.18,61.33,60700.0,39.8607,39.9974,39.8476,39.9453,60700.0
2010-05-26 10:45:00,61.34,61.39,61.27,61.33,76300.0,39.9519,39.9844,39.9063,39.9453,76300.0
2010-05-26 10:50:00,61.35,61.54,61.33,61.49,92200.0,39.9584,40.0821,39.9453,40.0496,92200.0
2010-05-26 10:55:00,61.49,61.5,61.27,61.43,85800.0,40.0496,40.0561,39.9063,40.0105,85800.0
2010-05-26 11:00:00,61.41,61.47,61.21,61.29,47000.0,39.9974,40.0365,39.8672,39.9193,47000.0
2010-05-26 11:05:00,61.28,61.33,61.13,61.24,76600.0,39.9128,39.9453,39.8151,39.8867,76600.0
2010-05-26 11:10:00,61.23,61.39,61.21,61.38,74100.0,39.8802,39.9844,39.8672,39.9779,74100.0
2010-05-26 11:15:00,61.38,61.5,61.27,61.45,34500.0,39.9779,40.0561,39.9063,40.0235,34500.0
2010-05-26 11:20:00,61.47,61.48,61.0,61.06,36500.0,40.0365,40.043,39.7304,39.7695,36500.0
2010-05-26 11:25:00,61.06,61.12,60.92,60.94,33500.0,39.7695,39.8086,39.6783,39.6913,33500.0
2010-05-26 11:30:00,60.93,61.05,60.9,61.02,38800.0,39.6848,39.763,39.6653,39.7434,38800.0
2010-05-26 11:35:00,61.01,61.13,60.95,60.98,54500.0,39.7369,39.8151,39.6978,39.7174,54500.0
2010-05-26 11:40:00,60.98,61.1,60.9,60.9,33700.0,39.7174,39.7955,39.6653,39.6653,33700.0
2010-05-26 11:45:00,60.9,60.99,60.76,60.81,79100.0,39.6653,39.7239,39.5741,39.6067,79100.0
2010-05-26 11:50:00,60.82,61.02,60.72,61.02,42900.0,39.6132,39.7434,39.548,39.7434,42900.0
2010-05-26 11:55:00,61.02,61.21,60.99,61.15,39000.0,39.7434,39.8672,39.7239,39.8281,39000.0
2010-05-26 12:00:00,61.17,61.22,61.04,61.14,26800.0,39.8411,39.8737,39.7565,39.8216,26800.0
2010-05-26 12:05:00,61.17,61.28,61.15,61.25,22900.0,39.8411,39.9128,39.8281,39.8932,22900.0
2010-05-26 12:10:00,61.25,61.29,61.14,61.18,25500.0,39.8932,39.9193,39.8216,39.8476,25500.0
2010-05-26 12:15:00,61.17,61.33,61.17,61.29,28400.0,39.8411,39.9453,39.8411,39.9193,28400.0
2010-05-26 12:20:00,61.28,61.45,61.28,61.35,34200.0,39.9128,40.0235,39.9128,39.9584,34200.0
2010-05-26 12:25:00,61.35,61.39,61.23,61.28,36000.0,39.9584,39.9844,39.8802,39.9128,36000.0
2010-05-26 12:30:00,61.28,61.3,61.16,61.28,43100.0,39.9128,39.9258,39.8346,39.9128,43100.0
2010-05-26 12:35:00,61.29,61.38,61.25,61.32,38100.0,39.9193,39.9779,39.8932,39.9388,38100.0
2010-05-26 12:40:00,61.33,61.33,61.03,61.14,66800.0,39.9453,39.9453,39.7499,39.8216,66800.0
2010-05-26 12:45:00,61.14,61.33,61.14,61.17,51400.0,39.8216,39.9453,39.8216,39.8411,51400.0
2010-05-26 12:50:00,61.16,61.43,61.13,61.43,51400.0,39.8346,40.0105,39.8151,40.0105,51400.0
2010-05-26 12:55:00,61.41,61.49,61.33,61.49,34100.0,39.9974,40.0496,39.9453,40.0496,34100.0
2010-05-26 13:00:00,61.47,61.58,61.47,61.5,72700.0,40.0365,40.1082,40.0365,40.0561,72700.0
2010-05-26 13:05:00,61.49,61.52,61.38,61.45,49100.0,40.0496,40.0691,39.9779,40.0235,49100.0
2010-05-26 13:10:00,61.45,61.46,61.22,61.27,58100.0,40.0235,40.03,39.8737,39.9063,58100.0
2010-05-26 13:15:00,61.29,61.31,61.13,61.13,42700.0,39.9193,39.9323,39.8151,39.8151,42700.0
2010-05-26 13:20:00,61.14,61.24,61.13,61.22,44600.0,39.8216,39.8867,39.8151,39.8737,44600.0
2010-05-26 13:25:00,61.21,61.22,61.1,61.17,68000.0,39.8672,39.8737,39.7955,39.8411,68000.0
2010-05-26 13:30:00,61.17,61.2,61.1,61.17,34900.0,39.8411,39.8607,39.7955,39.8411,34900.0
2010-05-26 13:35:00,61.19,61.38,61.18,61.32,48800.0,39.8542,39.9779,39.8476,39.9388,48800.0
2010-05-26 13:40:00,61.34,61.44,61.32,61.4,29500.0,39.9519,40.017,39.9388,39.9909,29500.0
2010-05-26 13:45:00,61.42,61.46,61.35,61.42,18900.0,40.004,40.03,39.9584,40.004,18900.0
2010-05-26 13:50:00,61.42,61.42,61.26,61.28,58300.0,40.004,40.004,39.8997,39.9128,58300.0
2010-05-26 13:55:00,61.27,61.3,61.15,61.18,44700.0,39.9063,39.9258,39.8281,39.8476,44700.0
2010-05-26 14:00:00,61.18,61.26,61.14,61.15,44100.0,39.8476,39.8997,39.8216,39.8281,44100.0
2010-05-26 14:05:00,61.16,61.26,61.14,61.2,55700.0,39.8346,39.8997,39.8216,39.8607,55700.0
2010-05-26 14:10:00,61.19,61.21,60.94,60.94,52600.0,39.8542,39.8672,39.6913,39.6913,52600.0
2010-05-26 14:15:00,60.93,61.09,60.9,61.07,38200.0,39.6848,39.789,39.6653,39.776,38200.0
2010-05-26 14:20:00,61.09,61.13,60.81,60.9,60100.0,39.789,39.8151,39.6067,39.6653,60100.0
2010-05-26 14:25:00,60.9,61.01,60.78,60.97,60100.0,39.6653,39.7369,39.5871,39.7109,60100.0
2010-05-26 14:30:00,60.97,61.02,60.7,60.8,70500.0,39.7109,39.7434,39.535,39.6001,70500.0
2010-05-26 14:35:00,60.82,60.82,60.57,60.75,93300.0,39.6132,39.6132,39.4503,39.5676,93300.0
2010-05-26 14:40:00,60.75,60.82,60.61,60.68,97600.0,39.5676,39.6132,39.4764,39.522,97600.0
2010-05-26 14:45:00,60.66,60.67,60.42,60.52,99600.0,39.509,39.5155,39.3526,39.4178,99600.0
2010-05-26 14:50:00,60.53,60.54,60.41,60.45,55300.0,39.4243,39.4308,39.3461,39.3722,55300.0
2010-05-26 14:55:00,60.46,60.64,60.46,60.59,41100.0,39.3787,39.4959,39.3787,39.4634,41100.0
2010-05-26 15:00:00,60.6,60.85,60.58,60.75,76600.0,39.4699,39.6327,39.4569,39.5676,76600.0
2010-05-26 15:05:00,60.75,60.82,60.71,60.74,94500.0,39.5676,39.6132,39.5415,39.5611,94500.0
2010-05-26 15:10:00,60.73,60.91,60.71,60.89,92000.0,39.5546,39.6718,39.5415,39.6588,92000.0
2010-05-26 15:15:00,60.92,60.92,60.66,60.73,91700.0,39.6783,39.6783,39.509,39.5546,91700.0
2010-05-26 15:20:00,60.72,60.87,60.6,60.6,62300.0,39.548,39.6457,39.4699,39.4699,62300.0
2010-05-26 15:25:00,60.58,60.6,60.1,60.17,123700.0,39.4569,39.4699,39.1442,39.1898,123700.0
2010-05-26 15:30:00,60.18,60.35,60.06,60.11,126400.0,39.1963,39.3071,39.1182,39.1507,126400.0
2010-05-26 15:35:00,60.12,60.38,60.02,60.33,129300.0,39.1572,39.3266,39.0921,39.294,129300.0
2010-05-26 15:40:00,60.32,60.67,60.32,60.62,138500.0,39.2875,39.5155,39.2875,39.4829,138500.0
2010-05-26 15:45:00,60.62,60.62,60.32,60.47,158100.0,39.4829,39.4829,39.2875,39.3852,158100.0
2010-05-26 15:50:00,60.44,60.53,60.36,60.43,163300.0,39.3657,39.4243,39.3136,39.3592,163300.0
2010-05-26 15:55:00,60.43,60.46,60.2,60.23,247200.0,39.3592,39.3787,39.2094,39.2289,247200.0
2010-05-27 09:30:00,61.8,61.87,61.57,61.6,125900.0,40.2515,40.2971,40.1017,40.1212,125900.0
2010-05-27 09:35:00,61.6,61.77,61.24,61.31,118400.0,40.1212,40.2319,39.8867,39.9323,118400.0
2010-05-27 09:40:00,61.31,61.62,61.21,61.46,100600.0,39.9323,40.1342,39.8672,40.03,100600.0
2010-05-27 09:45:00,61.48,61.74,61.44,61.62,110200.0,40.043,40.2124,40.017,40.1342,110200.0
2010-05-27 09:50:00,61.62,61.73,61.44,61.5,96300.0,40.1342,40.2059,40.017,40.0561,96300.0
2010-05-27 09:55:00,61.5,61.74,61.46,61.73,122100.0,40.0561,40.2124,40.03,40.2059,122100.0
2010-05-27 10:00:00,61.72,61.74,61.45,61.66,123600.0,40.1994,40.2124,40.0235,40.1603,123600.0
2010-05-27 10:05:00,61.7,61.74,61.6,61.74,112100.0,40.1863,40.2124,40.1212,40.2124,112100.0
2010-05-27 10:10:00,61.74,62.0,61.74,61.95,104800.0,40.2124,40.3817,40.2124,40.3492,104800.0
2010-05-27 10:15:00,61.93,62.0,61.74,61.88,123500.0,40.3361,40.3817,40.2124,40.3036,123500.0
2010-05-27 10:20:00,61.88,62.03,61.78,61.99,97000.0,40.3036,40.4013,40.2384,40.3752,97000.0
2010-05-27 10:25:00,62.0,62.17,62.0,62.17,87800.0,40.3817,40.4924,40.3817,40.4924,87800.0
2010-05-27 10:30:00,62.15,62.32,61.96,62.29,148000.0,40.4794,40.5901,40.3557,40.5706,148000.0
2010-05-27 10:35:00,62.28,62.32,62.08,62.08,84300.0,40.5641,40.5901,40.4338,40.4338,84300.0
2010-05-27 10:40:00,62.07,62.09,61.97,62.01,70600.0,40.4273,40.4403,40.3622,40.3882,70600.0
2010-05-27 10:45:00,62.0,62.02,61.91,61.93,122100.0,40.3817,40.3948,40.3231,40.3361,122100.0
2010-05-27 10:50:00,61.93,62.18,61.91,62.15,78200.0,40.3361,40.499,40.3231,40.4794,78200.0
2010-05-27 10:55:00,62.15,62.23,61.97,62.0,76300.0,40.4794,40.5315,40.3622,40.3817,76300.0
2010-05-27 11:00:00,61.99,62.19,61.97,62.11,65800.0,40.3752,40.5055,40.3622,40.4534,65800.0
2010-05-27 11:05:00,62.1,62.19,61.95,61.98,79300.0,40.4469,40.5055,40.3492,40.3687,79300.0
2010-05-27 11:10:00,61.99,62.02,61.83,61.87,56800.0,40.3752,40.3948,40.271,40.2971,56800.0
2010-05-27 11:15:00,61.89,62.01,61.74,61.91,77600.0,40.3101,40.3882,40.2124,40.3231,77600.0
2010-05-27 11:20:00,61.93,62.03,61.83,61.99,40100.0,40.3361,40.4013,40.271,40.3752,40100.0
2010-05-27 11:25:00,61.99,62.17,61.94,62.09,64200.0,40.3752,40.4924,40.3426,40.4403,64200.0
2010-05-27 11:30:00,62.09,62.22,61.9,62.0,48900.0,40.4403,40.525,40.3166,40.3817,48900.0
2010-05-27 11:35:00,62.02,62.03,61.81,61.81,71800.0,40.3948,40.4013,40.258,40.258,71800.0
2010-05-27 11:40:00,61.79,61.84,61.69,61.78,60000.0,40.2449,40.2775,40.1798,40.2384,60000.0
2010-05-27 11:45:00,61.8,61.86,61.76,61.83,36700.0,40.2515,40.2905,40.2254,40.271,36700.0
2010-05-27 11:50:00,61.83,62.04,61.82,61.99,90900.0,40.271,40.4078,40.2645,40.3752,90900.0
2010-05-27 11:55:00,62.0,62.22,61.95,62.19,51100.0,40.3817,40.525,40.3492,40.5055,51100.0
2010-05-27 12:00:00,62.2,62.22,62.03,62.13,88700.0,40.512,40.525,40.4013,40.4664,88700.0
2010-05-27 12:05:00,62.1,62.17,62.07,62.14,27600.0,40.4469,40.4924,40.4273,40.4729,27600.0
2010-05-27 12:10:00,62.15,62.23,62.1,62.22,39900.0,40.4794,40.5315,40.4469,40.525,39900.0
2010-05-27 12:15:00,62.21,62.24,62.13,62.14,34200.0,40.5185,40.538,40.4664,40.4729,34200.0
2010-05-27 12:20:00,62.13,62.15,61.94,62.08,52700.0,40.4664,40.4794,40.3426,40.4338,52700.0
2010-05-27 12:25:00,62.07,62.23,62.01,62.2,27100.0,40.4273,40.5315,40.3882,40.512,27100.0
2010-05-27 12:30:00,62.2,62.24,62.07,62.11,27400.0,40.512,40.538,40.4273,40.4534,27400.0
2010-05-27 12:35:00,62.12,62.17,62.07,62.08,39800.0,40.4599,40.4924,40.4273,40.4338,39800.0
2010-05-27 12:40:00,62.07,62.11,62.0,62.04,42000.0,40.4273,40.4534,40.3817,40.4078,42000.0
2010-05-27 12:45:00,62.05,62.2,62.04,62.13,17300.0,40.4143,40.512,40.4078,40.4664,17300.0
2010-05-27 12:50:00,62.15,62.2,62.1,62.17,23100.0,40.4794,40.512,40.4469,40.4924,23100.0
2010-05-27 12:55:00,62.17,62.22,61.96,61.96,29600.0,40.4924,40.525,40.3557,40.3557,29600.0
2010-05-27 13:00:00,61.96,61.96,61.8,61.85,52500.0,40.3557,40.3557,40.2515,40.284,52500.0
2010-05-27 13:05:00,61.84,61.85,61.53,61.77,62100.0,40.2775,40.284,40.0756,40.2319,62100.0
2010-05-27 13:10:00,61.76,61.85,61.66,61.85,25000.0,40.2254,40.284,40.1603,40.284,25000.0
2010-05-27 13:15:00,61.84,62.02,61.83,62.01,33900.0,40.2775,40.3948,40.271,40.3882,33900.0
2010-05-27 13:20:00,61.99,62.33,61.99,62.31,110400.0,40.3752,40.5967,40.3752,40.5836,110400.0
2010-05-27 13:25:00,62.3,62.35,62.16,62.16,42900.0,40.5771,40.6097,40.4859,40.4859,42900.0
2010-05-27 13:30:00,62.15,62.16,62.07,62.1,22200.0,40.4794,40.4859,40.4273,40.4469,22200.0
2010-05-27 13:35:00,62.1,62.36,62.1,62.36,50800.0,40.4469,40.6162,40.4469,40.6162,50800.0
2010-05-27 13:40:00,62.35,62.44,62.24,62.3,97700.0,40.6097,40.6683,40.538,40.5771,97700.0
2010-05-27 13:45:00,62.3,62.38,62.29,62.34,46000.0,40.5771,40.6292,40.5706,40.6032,46000.0
2010-05-27 13:50:00,62.34,62.53,62.32,62.49,241100.0,40.6032,40.7269,40.5901,40.7009,241100.0
2010-05-27 13:55:00,62.49,62.57,62.46,62.47,130600.0,40.7009,40.753,40.6813,40.6878,130600.0
2010-05-27 14:00:00,62.48,62.52,62.35,62.35,47100.0,40.6944,40.7204,40.6097,40.6097,47100.0
2010-05-27 14:05:00,62.35,62.69,62.35,62.6,84800.0,40.6097,40.8311,40.6097,40.7725,84800.0
2010-05-27 14:10:00,62.61,62.73,62.6,62.67,83400.0,40.779,40.8572,40.7725,40.8181,83400.0
2010-05-27 14:15:00,62.68,62.81,62.64,62.76,48600.0,40.8246,40.9093,40.7986,40.8767,48600.0
2010-05-27 14:20:00,62.75,62.89,62.73,62.86,79500.0,40.8702,40.9614,40.8572,40.9419,79500.0
2010-05-27 14:25:00,62.85,62.85,62.76,62.85,38000.0,40.9353,40.9353,40.8767,40.9353,38000.0
2010-05-27 14:30:00,62.85,62.88,62.68,62.76,49100.0,40.9353,40.9549,40.8246,40.8767,49100.0
2010-05-27 14:35:00,62.77,62.85,62.77,62.78,34700.0,40.8832,40.9353,40.8832,40.8898,34700.0
2010-05-27 14:40:00,62.8,62.86,62.71,62.73,40900.0,40.9028,40.9419,40.8442,40.8572,40900.0
2010-05-27 14:45:00,62.72,62.76,62.62,62.72,41100.0,40.8507,40.8767,40.7855,40.8507,41100.0
2010-05-27 14:50:00,62.71,62.77,62.53,62.57,35400.0,40.8442,40.8832,40.7269,40.753,35400.0
2010-05-27 14:55:00,62.56,62.69,62.56,62.69,43100.0,40.7465,40.8311,40.7465,40.8311,43100.0
2010-05-27 15:00:00,62.68,62.73,62.62,62.72,65700.0,40.8246,40.8572,40.7855,40.8507,65700.0
2010-05-27 15:05:00,62.71,62.75,62.67,62.75,30400.0,40.8442,40.8702,40.8181,40.8702,30400.0
2010-05-27 15:10:00,62.73,62.87,62.68,62.79,47100.0,40.8572,40.9484,40.8246,40.8963,47100.0
2010-05-27 15:15:00,62.79,62.94,62.74,62.75,53500.0,40.8963,40.994,40.8637,40.8702,53500.0
2010-05-27 15:20:00,62.75,62.78,62.65,62.68,43000.0,40.8702,40.8898,40.8051,40.8246,43000.0
2010-05-27 15:25:00,62.68,62.69,62.55,62.63,68800.0,40.8246,40.8311,40.74,40.7921,68800.0
2010-05-27 15:30:00,62.63,62.8,62.63,62.77,90200.0,40.7921,40.9028,40.7921,40.8832,90200.0
2010-05-27 15:35:00,62.77,62.87,62.74,62.82,100300.0,40.8832,40.9484,40.8637,40.9158,100300.0
2010-05-27 15:40:00,62.82,63.05,62.79,63.01,137200.0,40.9158,41.0656,40.8963,41.0396,137200.0
2010-05-27 15:45:00,63.01,63.04,62.89,62.99,144100.0,41.0396,41.0591,40.9614,41.0265,144100.0
2010-05-27 15:50:00,62.99,63.19,62.98,63.17,197800.0,41.0265,41.1568,41.02,41.1438,197800.0
2010-05-27 15:55:00,63.18,63.39,63.15,63.36,229100.0,41.1503,41.2871,41.1307,41.2675,229100.0
2010-05-28 09:30:00,63.1,63.35,62.81,63.1,109800.0,41.0982,41.261,40.9093,41.0982,109800.0
2010-05-28 09:35:00,63.06,63.27,62.78,63.24,132300.0,41.0721,41.2089,40.8898,41.1894,132300.0
2010-05-28 09:40:00,63.22,63.3,62.98,63.28,89900.0,41.1763,41.2284,41.02,41.2154,89900.0
2010-05-28 09:45:00,63.28,63.54,63.15,63.33,110200.0,41.2154,41.3848,41.1307,41.248,110200.0
2010-05-28 09:50:00,63.34,63.88,63.32,63.83,151200.0,41.2545,41.6062,41.2415,41.5736,151200.0
2010-05-28 09:55:00,63.84,64.22,63.6,64.21,97200.0,41.5802,41.8277,41.4238,41.8211,97200.0
2010-05-28 10:00:00,64.17,64.23,63.94,64.05,76300.0,41.7951,41.8342,41.6453,41.7169,76300.0
2010-05-28 10:05:00,64.05,64.42,63.95,64.28,90700.0,41.7169,41.9579,41.6518,41.8667,90700.0
2010-05-28 10:10:00,64.28,64.41,64.11,64.37,74700.0,41.8667,41.9514,41.756,41.9253,74700.0
2010-05-28 10:15:00,64.38,64.5,64.31,64.34,67800.0,41.9319,42.01,41.8863,41.9058,67800.0
2010-05-28 10:20:00,64.35,64.44,64.02,64.06,72100.0,41.9123,41.9709,41.6974,41.7234,72100.0
2010-05-28 10:25:00,64.08,64.2,64.07,64.08,58100.0,41.7365,41.8146,41.73,41.7365,58100.0
2010-05-28 10:30:00,64.09,64.12,64.0,64.12,42200.0,41.743,41.7625,41.6844,41.7625,42200.0
2010-05-28 10:35:00,64.12,64.12,63.91,64.02,54600.0,41.7625,41.7625,41.6257,41.6974,54600.0
2010-05-28 10:40:00,64.01,64.05,63.78,63.88,51300.0,41.6909,41.7169,41.5411,41.6062,51300.0
2010-05-28 10:45:00,63.89,64.06,63.52,63.56,56000.0,41.6127,41.7234,41.3717,41.3978,56000.0
2010-05-28 10:50:00,63.56,63.63,63.46,63.57,57300.0,41.3978,41.4434,41.3326,41.4043,57300.0
2010-05-28 10:55:00,63.56,63.73,63.5,63.68,54100.0,41.3978,41.5085,41.3587,41.4759,54100.0
2010-05-28 11:00:00,63.68,63.79,63.66,63.68,35600.0,41.4759,41.5476,41.4629,41.4759,35600.0
2010-05-28 11:05:00,63.67,63.89,63.59,63.64,77800.0,41.4694,41.6127,41.4173,41.4499,77800.0
2010-05-28 11:10:00,63.61,63.78,63.43,63.48,44700.0,41.4303,41.5411,41.3131,41.3457,44700.0
2010-05-28 11:15:00,63.47,63.65,63.43,63.65,88500.0,41.3392,41.4564,41.3131,41.4564,88500.0
2010-05-28 11:20:00,63.61,63.63,63.55,63.63,52500.0,41.4303,41.4434,41.3913,41.4434,52500.0
2010-05-28 11:25:00,63.63,63.84,63.58,63.81,26500.0,41.4434,41.5802,41.4108,41.5606,26500.0
2010-05-28 11:30:00,63.8,63.9,63.8,63.88,36000.0,41.5541,41.6192,41.5541,41.6062,36000.0
2010-05-28 11:35:00,63.86,63.98,63.82,63.97,30800.0,41.5932,41.6713,41.5671,41.6648,30800.0
2010-05-28 11:40:00,63.95,64.15,63.95,64.13,27000.0,41.6518,41.7821,41.6518,41.769,27000.0
2010-05-28 11:45:00,64.14,64.27,64.08,64.25,40000.0,41.7755,41.8602,41.7365,41.8472,40000.0
2010-05-28 11:50:00,64.25,64.3,64.17,64.26,27200.0,41.8472,41.8798,41.7951,41.8537,27200.0
2010-05-28 11:55:00,64.24,64.25,64.03,64.03,22300.0,41.8407,41.8472,41.7039,41.7039,22300.0
2010-05-28 12:00:00,64.03,64.08,63.92,64.05,34300.0,41.7039,41.7365,41.6323,41.7169,34300.0
2010-05-28 12:05:00,64.02,64.04,63.81,63.94,52200.0,41.6974,41.7104,41.5606,41.6453,52200.0
2010-05-28 12:10:00,63.96,64.08,63.96,64.01,35400.0,41.6583,41.7365,41.6583,41.6909,35400.0
2010-05-28 12:15:00,63.99,64.03,63.88,64.01,31500.0,41.6778,41.7039,41.6062,41.6909,31500.0
2010-05-28 12:20:00,64.04,64.14,64.04,64.1,25100.0,41.7104,41.7755,41.7104,41.7495,25100.0
2010-05-28 12:25:00,64.1,64.1,64.0,64.03,17300.0,41.7495,41.7495,41.6844,41.7039,17300.0
2010-05-28 12:30:00,64.04,64.06,63.98,64.02,18300.0,41.7104,41.7234,41.6713,41.6974,18300.0
2010-05-28 12:35:00,64.02,64.03,63.57,63.61,157000.0,41.6974,41.7039,41.4043,41.4303,157000.0
2010-05-28 12:40:00,63.61,63.71,63.44,63.44,149500.0,41.4303,41.4955,41.3196,41.3196,149500.0
2010-05-28 12:45:00,63.45,63.56,63.23,63.54,116400.0,41.3261,41.3978,41.1828,41.3848,116400.0
2010-05-28 12:50:00,63.55,63.8,63.52,63.78,40200.0,41.3913,41.5541,41.3717,41.5411,40200.0
2010-05-28 12:55:00,63.79,63.96,63.76,63.88,38600.0,41.5476,41.6583,41.528,41.6062,38600.0
2010-05-28 13:00:00,63.91,63.98,63.84,63.9,31000.0,41.6257,41.6713,41.5802,41.6192,31000.0
2010-05-28 13:05:00,63.92,64.0,63.81,63.91,61600.0,41.6323,41.6844,41.5606,41.6257,61600.0
2010-05-28 13:10:00,63.92,64.15,63.86,64.08,56100.0,41.6323,41.7821,41.5932,41.7365,56100.0
2010-05-28 13:15:00,64.05,64.31,64.01,64.28,71200.0,41.7169,41.8863,41.6909,41.8667,71200.0
2010-05-28 13:20:00,64.27,64.29,64.07,64.11,47900.0,41.8602,41.8732,41.73,41.756,47900.0
2010-05-28 13:25:00,64.11,64.19,64.04,64.1,34000.0,41.756,41.8081,41.7104,41.7495,34000.0
2010-05-28 13:30:00,64.1,64.17,63.97,64.0,68000.0,41.7495,41.7951,41.6648,41.6844,68000.0
2010-05-28 13:35:00,64.0,64.27,63.91,64.22,78700.0,41.6844,41.8602,41.6257,41.8277,78700.0
2010-05-28 13:40:00,64.21,64.32,64.06,64.2,71700.0,41.8211,41.8928,41.7234,41.8146,71700.0
2010-05-28 13:45:00,64.2,64.2,63.99,64.03,54500.0,41.8146,41.8146,41.6778,41.7039,54500.0
2010-05-28 13:50:00,64.02,64.04,64.0,64.0,53800.0,41.6974,41.7104,41.6844,41.6844,53800.0
2010-05-28 13:55:00,64.0,64.09,63.97,64.05,95000.0,41.6844,41.743,41.6648,41.7169,95000.0
2010-05-28 14:00:00,64.01,64.07,63.9,63.9,83600.0,41.6909,41.73,41.6192,41.6192,83600.0
2010-05-28 14:05:00,63.9,63.96,63.65,63.76,214400.0,41.6192,41.6583,41.4564,41.528,214400.0
2010-05-28 14:10:00,63.76,63.89,63.72,63.75,84000.0,41.528,41.6127,41.502,41.5215,84000.0
2010-05-28 14:15:00,63.75,63.87,63.66,63.87,50200.0,41.5215,41.5997,41.4629,41.5997,50200.0
2010-05-28 14:20:00,63.87,63.87,63.69,63.81,52800.0,41.5997,41.5997,41.4825,41.5606,52800.0
2010-05-28 14:25:00,63.82,64.04,63.81,63.99,43400.0,41.5671,41.7104,41.5606,41.6778,43400.0
2010-05-28 14:30:00,64.0,64.07,63.94,64.0,53200.0,41.6844,41.73,41.6453,41.6844,53200.0
2010-05-28 14:35:00,64.0,64.13,63.91,64.06,34300.0,41.6844,41.769,41.6257,41.7234,34300.0
2010-05-28 14:40:00,64.06,64.1,64.0,64.07,24500.0,41.7234,41.7495,41.6844,41.73,24500.0
2010-05-28 14:45:00,64.08,64.4,64.07,64.34,45200.0,41.7365,41.9449,41.73,41.9058,45200.0
2010-05-28 14:50:00,64.33,64.5,64.32,64.48,53700.0,41.8993,42.01,41.8928,41.997,53700.0
2010-05-28 14:55:00,64.48,64.53,64.26,64.31,35800.0,41.997,42.0296,41.8537,41.8863,35800.0
2010-05-28 15:00:00,64.31,64.32,64.11,64.16,34100.0,41.8863,41.8928,41.756,41.7886,34100.0
2010-05-28 15:05:00,64.18,64.32,64.18,64.27,46000.0,41.8016,41.8928,41.8016,41.8602,46000.0
2010-05-28 15:10:00,64.27,64.4,64.26,64.31,43000.0,41.8602,41.9449,41.8537,41.8863,43000.0
2010-05-28 15:15:00,64.31,64.46,64.24,64.46,53600.0,41.8863,41.984,41.8407,41.984,53600.0
2010-05-28 15:20:00,64.45,64.56,64.35,64.39,63300.0,41.9775,42.0491,41.9123,41.9384,63300.0
2010-05-28 15:25:00,64.39,64.48,64.38,64.42,51700.0,41.9384,41.997,41.9319,41.9579,51700.0
2010-05-28 15:30:00,64.43,64.53,64.38,64.4,56100.0,41.9644,42.0296,41.9319,41.9449,56100.0
2010-05-28 15:35:00,64.42,64.45,64.29,64.34,58100.0,41.9579,41.9775,41.8732,41.9058,58100.0
2010-05-28 15:40:00,64.35,64.45,64.28,64.41,73200.0,41.9123,41.9775,41.8667,41.9514,73200.0
2010-05-28 15:45:00,64.42,64.42,63.84,64.15,135200.0,41.9579,41.9579,41.5802,41.7821,135200.0
2010-05-28 15:50:00,64.14,64.3,64.03,64.26,104300.0,41.7755,41.8798,41.7039,41.8537,104300.0
2010-05-28 15:55:00,64.26,64.28,63.8,63.88,264600.0,41.8537,41.8667,41.5541,41.6062,264600.0
2010-06-01 09:30:00,63.24,63.4,62.64,62.85,157400.0,41.1894,41.2936,40.7986,40.9353,157400.0
2010-06-01 09:35:00,62.87,63.32,62.65,63.25,93700.0,40.9484,41.2415,40.8051,41.1959,93700.0
2010-06-01 09:40:00,63.25,63.7,63.25,63.4,90800.0,41.1959,41.489,41.1959,41.2936,90800.0
2010-06-01 09:45:00,63.44,63.47,63.15,63.32,72500.0,41.3196,41.3392,41.1307,41.2415,72500.0
2010-06-01 09:50:00,63.35,63.43,63.23,63.35,78800.0,41.261,41.3131,41.1828,41.261,78800.0
2010-06-01 09:55:00,63.36,63.4,63.09,63.12,66800.0,41.2675,41.2936,41.0917,41.1112,66800.0
2010-06-01 10:00:00,63.13,63.66,63.12,63.42,66700.0,41.1177,41.4629,41.1112,41.3066,66700.0
2010-06-01 10:05:00,63.45,63.72,63.32,63.55,83400.0,41.3261,41.502,41.2415,41.3913,83400.0
2010-06-01 10:10:00,63.55,63.67,63.47,63.59,53800.0,41.3913,41.4694,41.3392,41.4173,53800.0
2010-06-01 10:15:00,63.6,63.7,63.51,63.7,63200.0,41.4238,41.489,41.3652,41.489,63200.0
2010-06-01 10:20:00,63.69,64.08,63.65,63.92,107900.0,41.4825,41.7365,41.4564,41.6323,107900.0
2010-06-01 10:25:00,63.92,64.26,63.88,63.99,78300.0,41.6323,41.8537,41.6062,41.6778,78300.0
2010-06-01 10:30:00,64.02,64.41,64.02,64.14,169400.0,41.6974,41.9514,41.6974,41.7755,169400.0
2010-06-01 10:35:00,64.13,64.16,63.85,63.85,114500.0,41.769,41.7886,41.5867,41.5867,114500.0
2010-06-01 10:40:00,63.82,63.95,63.63,63.63,72000.0,41.5671,41.6518,41.4434,41.4434,72000.0
2010-06-01 10:45:00,63.65,63.83,63.57,63.8,76400.0,41.4564,41.5736,41.4043,41.5541,76400.0
2010-06-01 10:50:00,63.82,63.88,63.72,63.8,61900.0,41.5671,41.6062,41.502,41.5541,61900.0
2010-06-01 10:55:00,63.8,63.86,63.71,63.76,64500.0,41.5541,41.5932,41.4955,41.528,64500.0
2010-06-01 11:00:00,63.77,63.89,63.71,63.73,48600.0,41.5346,41.6127,41.4955,41.5085,48600.0
2010-06-01 11:05:00,63.73,63.73,63.6,63.62,70300.0,41.5085,41.5085,41.4238,41.4369,70300.0
2010-06-01 11:10:00,63.62,63.72,63.54,63.6,67900.0,41.4369,41.502,41.3848,41.4238,67900.0
2010-06-01 11:15:00,63.59,63.61,63.33,63.37,76400.0,41.4173,41.4303,41.248,41.274,76400.0
2010-06-01 11:20:00,63.38,63.52,63.34,63.52,38500.0,41.2805,41.3717,41.2545,41.3717,38500.0
2010-06-01 11:25:00,63.52,63.65,63.44,63.54,33900.0,41.3717,41.4564,41.3196,41.3848,33900.0
2010-06-01 11:30:00,63.54,63.68,63.48,63.52,23600.0,41.3848,41.4759,41.3457,41.3717,23600.0
2010-06-01 11:35:00,63.51,63.55,63.37,63.49,47400.0,41.3652,41.3913,41.274,41.3522,47400.0
2010-06-01 11:40:00,63.47,63.47,63.27,63.35,54000.0,41.3392,41.3392,41.2089,41.261,54000.0
2010-06-01 11:45:00,63.34,63.34,63.13,63.23,63700.0,41.2545,41.2545,41.1177,41.1828,63700.0
2010-06-01 11:50:00,63.23,63.31,63.21,63.26,51900.0,41.1828,41.235,41.1698,41.2024,51900.0
2010-06-01 11:55:00,63.26,63.31,63.09,63.24,92500.0,41.2024,41.235,41.0917,41.1894,92500.0
2010-06-01 12:00:00,63.23,63.4,63.16,63.36,31100.0,41.1828,41.2936,41.1373,41.2675,31100.0
2010-06-01 12:05:00,63.38,63.39,63.22,63.22,52700.0,41.2805,41.2871,41.1763,41.1763,52700.0
2010-06-01 12:10:00,63.2,63.38,63.18,63.27,70400.0,41.1633,41.2805,41.1503,41.2089,70400.0
2010-06-01 12:15:00,63.26,63.42,63.24,63.33,42000.0,41.2024,41.3066,41.1894,41.248,42000.0
2010-06-01 12:20:00,63.32,63.34,63.22,63.29,36800.0,41.2415,41.2545,41.1763,41.2219,36800.0
2010-06-01 12:25:00,63.29,63.33,63.21,63.23,36500.0,41.2219,41.248,41.1698,41.1828,36500.0
2010-06-01 12:30:00,63.21,63.25,63.01,63.07,99500.0,41.1698,41.1959,41.0396,41.0786,99500.0
2010-06-01 12:35:00,63.09,63.21,62.98,63.21,39900.0,41.0917,41.1698,41.02,41.1698,39900.0
2010-06-01 12:40:00,63.21,63.35,63.16,63.16,34000.0,41.1698,41.261,41.1373,41.1373,34000.0
2010-06-01 12:45:00,63.16,63.22,63.05,63.14,22600.0,41.1373,41.1763,41.0656,41.1242,22600.0
2010-06-01 12:50:00,63.15,63.17,62.99,63.03,23500.0,41.1307,41.1438,41.0265,41.0526,23500.0
2010-06-01 12:55:00,63.03,63.05,62.81,62.84,32400.0,41.0526,41.0656,40.9093,40.9288,32400.0
2010-06-01 13:00:00,62.84,63.01,62.81,62.96,30700.0,40.9288,41.0396,40.9093,41.007,30700.0
2010-06-01 13:05:00,62.96,63.06,62.89,63.04,29900.0,41.007,41.0721,40.9614,41.0591,29900.0
2010-06-01 13:10:00,63.05,63.31,63.02,63.26,44700.0,41.0656,41.235,41.0461,41.2024,44700.0
2010-06-01 13:15:00,63.27,63.49,63.25,63.45,30800.0,41.2089,41.3522,41.1959,41.3261,30800.0
2010-06-01 13:20:00,63.44,63.48,63.35,63.39,19300.0,41.3196,41.3457,41.261,41.2871,19300.0
2010-06-01 13:25:00,63.39,63.48,63.3,63.47,26200.0,41.2871,41.3457,41.2284,41.3392,26200.0
2010-06-01 13:30:00,63.48,63.53,63.41,63.43,24500.0,41.3457,41.3782,41.3001,41.3131,24500.0
2010-06-01 13:35:00,63.42,63.51,63.33,63.51,30800.0,41.3066,41.3652,41.248,41.3652,30800.0
2010-06-01 13:40:00,63.51,63.51,63.25,63.32,35100.0,41.3652,41.3652,41.1959,41.2415,35100.0
2010-06-01 13:45:00,63.33,63.34,63.19,63.25,25200.0,41.248,41.2545,41.1568,41.1959,25200.0
2010-06-01 13:50:00,63.27,63.28,63.02,63.05,45500.0,41.2089,41.2154,41.0461,41.0656,45500.0
2010-06-01 13:55:00,63.06,63.07,62.93,62.94,30400.0,41.0721,41.0786,40.9875,40.994,30400.0
2010-06-01 14:00:00,62.92,62.94,62.71,62.73,70800.0,40.9809,40.994,40.8442,40.8572,70800.0
2010-06-01 14:05:00,62.74,62.86,62.62,62.72,57800.0,40.8637,40.9419,40.7855,40.8507,57800.0
2010-06-01 14:10:00,62.72,62.88,62.62,62.87,49400.0,40.8507,40.9549,40.7855,40.9484,49400.0
2010-06-01 14:15:00,62.86,62.87,62.62,62.85,50200.0,40.9419,40.9484,40.7855,40.9353,50200.0
2010-06-01 14:20:00,62.85,63.02,62.73,62.95,41600.0,40.9353,41.0461,40.8572,41.0005,41600.0
2010-06-01 14:25:00,62.94,63.01,62.88,62.94,29900.0,40.994,41.0396,40.9549,40.994,29900.0
2010-06-01 14:30:00,62.93,63.17,62.93,63.13,56000.0,40.9875,41.1438,40.9875,41.1177,56000.0
2010-06-01 14:35:00,63.14,63.17,63.03,63.06,30400.0,41.1242,41.1438,41.0526,41.0721,30400.0
2010-06-01 14:40:00,63.06,63.14,62.94,63.05,46800.0,41.0721,41.1242,40.994,41.0656,46800.0
2010-06-01 14:45:00,63.05,63.19,63.04,63.09,40300.0,41.0656,41.1568,41.0591,41.0917,40300.0
2010-06-01 14:50:00,63.1,63.15,62.93,62.99,123000.0,41.0982,41.1307,40.9875,41.0265,123000.0
2010-06-01 14:55:00,62.97,63.09,62.9,62.97,67600.0,41.0135,41.0917,40.9679,41.0135,67600.0
2010-06-01 15:00:00,62.98,63.03,62.74,62.81,43400.0,41.02,41.0526,40.8637,40.9093,43400.0
2010-06-01 15:05:00,62.82,62.88,62.7,62.74,62700.0,40.9158,40.9549,40.8376,40.8637,62700.0
2010-06-01 15:10:00,62.74,62.82,62.62,62.8,58200.0,40.8637,40.9158,40.7855,40.9028,58200.0
2010-06-01 15:15:00,62.74,62.81,62.46,62.47,81800.0,40.8637,40.9093,40.6813,40.6878,81800.0
2010-06-01 15:20:00,62.47,62.55,62.21,62.3,123600.0,40.6878,40.74,40.5185,40.5771,123600.0
2010-06-01 15:25:00,62.3,62.3,62.14,62.28,104400.0,40.5771,40.5771,40.4729,40.5641,104400.0
2010-06-01 15:30:00,62.27,62.34,62.19,62.31,106500.0,40.5576,40.6032,40.5055,40.5836,106500.0
2010-06-01 15:35:00,62.32,62.35,62.18,62.18,159600.0,40.5901,40.6097,40.499,40.499,159600.0
2010-06-01 15:40:00,62.18,62.28,61.91,61.94,156600.0,40.499,40.5641,40.3231,40.3426,156600.0
2010-06-01 15:45:00,61.94,62.01,61.69,61.78,206100.0,40.3426,40.3882,40.1798,40.2384,206100.0
2010-06-01 15:50:00,61.76,61.77,61.56,61.56,203300.0,40.2254,40.2319,40.0951,40.0951,203300.0
2010-06-01 15:55:00,61.56,61.83,61.56,61.66,470600.0,40.0951,40.271,40.0951,40.1603,470600.0
2010-06-02 09:30:00,62.27,62.35,61.7,61.9,148100.0,40.5576,40.6097,40.1863,40.3166,148100.0
2010-06-02 09:35:00,61.86,62.08,61.42,61.43,233000.0,40.2905,40.4338,40.004,40.0105,233000.0
2010-06-02 09:40:00,61.43,61.73,61.4,61.46,99800.0,40.0105,40.2059,39.9909,40.03,99800.0
2010-06-02 09:45:00,61.46,61.48,61.11,61.24,202600.0,40.03,40.043,39.8021,39.8867,202600.0
2010-06-02 09:50:00,61.24,61.41,61.08,61.41,109600.0,39.8867,39.9974,39.7825,39.9974,109600.0
2010-06-02 09:55:00,61.4,61.61,61.33,61.55,90400.0,39.9909,40.1277,39.9453,40.0886,90400.0
2010-06-02 10:00:00,61.55,61.61,61.24,61.46,121600.0,40.0886,40.1277,39.8867,40.03,121600.0
2010-06-02 10:05:00,61.47,61.88,61.43,61.85,365300.0,40.0365,40.3036,40.0105,40.284,365300.0
2010-06-02 10:10:00,61.87,62.26,61.84,62.0,428100.0,40.2971,40.5511,40.2775,40.3817,428100.0
2010-06-02 10:15:00,62.01,62.39,61.98,62.34,206200.0,40.3882,40.6357,40.3687,40.6032,206200.0
2010-06-02 10:20:00,62.34,62.43,62.26,62.29,81500.0,40.6032,40.6618,40.5511,40.5706,81500.0
2010-06-02 10:25:00,62.3,62.38,62.18,62.21,93100.0,40.5771,40.6292,40.499,40.5185,93100.0
2010-06-02 10:30:00,62.21,62.68,62.19,62.62,151800.0,40.5185,40.8246,40.5055,40.7855,151800.0
2010-06-02 10:35:00,62.62,62.78,62.44,62.47,100200.0,40.7855,40.8898,40.6683,40.6878,100200.0
2010-06-02 10:40:00,62.49,62.56,62.35,62.42,66300.0,40.7009,40.7465,40.6097,40.6553,66300.0
2010-06-02 10:45:00,62.41,62.43,62.27,62.29,64400.0,40.6488,40.6618,40.5576,40.5706,64400.0
2010-06-02 10:50:00,62.3,62.33,62.03,62.19,59000.0,40.5771,40.5967,40.4013,40.5055,59000.0
2010-06-02 10:55:00,62.19,62.44,62.07,62.32,57900.0,40.5055,40.6683,40.4273,40.5901,57900.0
2010-06-02 11:00:00,62.31,62.6,62.31,62.6,46200.0,40.5836,40.7725,40.5836,40.7725,46200.0
2010-06-02 11:05:00,62.62,62.93,62.61,62.8,88400.0,40.7855,40.9875,40.779,40.9028,88400.0
2010-06-02 11:10:00,62.8,63.08,62.8,62.98,95500.0,40.9028,41.0851,40.9028,41.02,95500.0
2010-06-02 11:15:00,62.97,63.11,62.97,63.06,95900.0,41.0135,41.1047,41.0135,41.0721,95900.0
2010-06-02 11:20:00,63.07,63.29,63.04,63.25,60100.0,41.0786,41.2219,41.0591,41.1959,60100.0
2010-06-02 11:25:00,63.26,63.41,63.18,63.19,76700.0,41.2024,41.3001,41.1503,41.1568,76700.0
2010-06-02 11:30:00,63.2,63.21,63.04,63.17,44500.0,41.1633,41.1698,41.0591,41.1438,44500.0
2010-06-02 11:35:00,63.15,63.27,63.12,63.14,34400.0,41.1307,41.2089,41.1112,41.1242,34400.0
2010-06-02 11:40:00,63.13,63.64,63.12,63.62,106600.0,41.1177,41.4499,41.1112,41.4369,106600.0
2010-06-02 11:45:00,63.6,63.68,63.47,63.5,129500.0,41.4238,41.4759,41.3392,41.3587,129500.0
2010-06-02 11:50:00,63.48,63.69,63.47,63.53,34000.0,41.3457,41.4825,41.3392,41.3782,34000.0
2010-06-02 11:55:00,63.52,63.55,63.42,63.54,42100.0,41.3717,41.3913,41.3066,41.3848,42100.0
2010-06-02 12:00:00,63.54,63.68,63.54,63.55,50100.0,41.3848,41.4759,41.3848,41.3913,50100.0
2010-06-02 12:05:00,63.55,63.6,63.47,63.5,36100.0,41.3913,41.4238,41.3392,41.3587,36100.0
2010-06-02 12:10:00,63.49,63.5,63.35,63.44,49500.0,41.3522,41.3587,41.261,41.3196,49500.0
2010-06-02 12:15:00,63.44,63.51,63.39,63.44,50700.0,41.3196,41.3652,41.2871,41.3196,50700.0
2010-06-02 12:20:00,63.44,63.52,63.4,63.42,61300.0,41.3196,41.3717,41.2936,41.3066,61300.0
2010-06-02 12:25:00,63.41,63.49,63.36,63.43,30500.0,41.3001,41.3522,41.2675,41.3131,30500.0
2010-06-02 12:30:00,63.44,63.47,63.38,63.45,27500.0,41.3196,41.3392,41.2805,41.3261,27500.0
2010-06-02 12:35:00,63.44,63.47,63.35,63.35,23500.0,41.3196,41.3392,41.261,41.261,23500.0
2010-06-02 12:40:00,63.35,63.48,63.34,63.48,28500.0,41.261,41.3457,41.2545,41.3457,28500.0
2010-06-02 12:45:00,63.47,63.68,63.44,63.68,37500.0,41.3392,41.4759,41.3196,41.4759,37500.0
2010-06-02 12:50:00,63.68,63.74,63.61,63.7,38700.0,41.4759,41.515,41.4303,41.489,38700.0
2010-06-02 12:55:00,63.69,63.69,63.48,63.5,37100.0,41.4825,41.4825,41.3457,41.3587,37100.0
2010-06-02 13:00:00,63.51,63.73,63.5,63.69,43400.0,41.3652,41.5085,41.3587,41.4825,43400.0
2010-06-02 13:05:00,63.69,63.73,63.63,63.65,32200.0,41.4825,41.5085,41.4434,41.4564,32200.0
2010-06-02 13:10:00,63.67,63.71,63.63,63.67,39600.0,41.4694,41.4955,41.4434,41.4694,39600.0
2010-06-02 13:15:00,63.66,63.66,63.59,63.64,45400.0,41.4629,41.4629,41.4173,41.4499,45400.0
2010-06-02 13:20:00,63.64,63.68,63.6,63.67,78600.0,41.4499,41.4759,41.4238,41.4694,78600.0
2010-06-02 13:25:00,63.68,63.71,63.6,63.71,41800.0,41.4759,41.4955,41.4238,41.4955,41800.0
2010-06-02 13:30:00,63.69,63.8,63.67,63.77,36100.0,41.4825,41.5541,41.4694,41.5346,36100.0
2010-06-02 13:35:00,63.77,63.85,63.72,63.78,35900.0,41.5346,41.5867,41.502,41.5411,35900.0
2010-06-02 13:40:00,63.77,63.81,63.71,63.72,38400.0,41.5346,41.5606,41.4955,41.502,38400.0
2010-06-02 13:45:00,63.71,63.93,63.69,63.8,67600.0,41.4955,41.6388,41.4825,41.5541,67600.0
2010-06-02 13:50:00,63.79,63.8,63.72,63.76,43900.0,41.5476,41.5541,41.502,41.528,43900.0
2010-06-02 13:55:00,63.74,63.74,63.57,63.6,38100.0,41.515,41.515,41.4043,41.4238,38100.0
2010-06-02 14:00:00,63.61,63.63,63.47,63.47,51500.0,41.4303,41.4434,41.3392,41.3392,51500.0
2010-06-02 14:05:00,63.47,63.69,63.47,63.68,66400.0,41.3392,41.4825,41.3392,41.4759,66400.0
2010-06-02 14:10:00,63.69,63.69,63.55,63.66,57100.0,41.4825,41.4825,41.3913,41.4629,57100.0
2010-06-02 14:15:00,63.66,63.71,63.54,63.55,51600.0,41.4629,41.4955,41.3848,41.3913,51600.0
2010-06-02 14:20:00,63.53,63.63,63.53,63.58,120000.0,41.3782,41.4434,41.3782,41.4108,120000.0
2010-06-02 14:25:00,63.59,63.89,63.58,63.84,80400.0,41.4173,41.6127,41.4108,41.5802,80400.0
2010-06-02 14:30:00,63.85,64.08,63.85,64.02,84600.0,41.5867,41.7365,41.5867,41.6974,84600.0
2010-06-02 14:35:00,64.0,64.26,64.0,64.18,90200.0,41.6844,41.8537,41.6844,41.8016,90200.0
2010-06-02 14:40:00,64.19,64.58,64.19,64.57,157900.0,41.8081,42.0621,41.8081,42.0556,157900.0
2010-06-02 14:45:00,64.58,64.7,64.52,64.56,180300.0,42.0621,42.1403,42.023,42.0491,180300.0
2010-06-02 14:50:00,64.56,64.66,64.4,64.54,136000.0,42.0491,42.1142,41.9449,42.0361,136000.0
2010-06-02 14:55:00,64.54,64.69,64.45,64.52,97100.0,42.0361,42.1338,41.9775,42.023,97100.0
2010-06-02 15:00:00,64.52,64.63,64.49,64.57,64300.0,42.023,42.0947,42.0035,42.0556,64300.0
2010-06-02 15:05:00,64.58,64.68,64.47,64.6,119100.0,42.0621,42.1273,41.9905,42.0752,119100.0
2010-06-02 15:10:00,64.58,64.82,64.54,64.81,89800.0,42.0621,42.2184,42.0361,42.2119,89800.0
2010-06-02 15:15:00,64.8,64.88,64.7,64.84,105100.0,42.2054,42.2575,42.1403,42.2315,105100.0
2010-06-02 15:20:00,64.84,64.91,64.81,64.83,100400.0,42.2315,42.2771,42.2119,42.225,100400.0
2010-06-02 15:25:00,64.82,64.89,64.72,64.81,95900.0,42.2184,42.264,42.1533,42.2119,95900.0
2010-06-02 15:30:00,64.82,64.95,64.71,64.77,218000.0,42.2184,42.3031,42.1468,42.1859,218000.0
2010-06-02 15:35:00,64.78,64.9,64.75,64.87,132300.0,42.1924,42.2705,42.1729,42.251,132300.0
2010-06-02 15:40:00,64.86,64.98,64.84,64.92,105700.0,42.2445,42.3227,42.2315,42.2836,105700.0
2010-06-02 15:45:00,64.92,65.01,64.75,64.83,192400.0,42.2836,42.3422,42.1729,42.225,192400.0
2010-06-02 15:50:00,64.83,64.95,64.8,64.83,289900.0,42.225,42.3031,42.2054,42.225,289900.0
2010-06-02 15:55:00,64.82,65.06,64.82,65.06,379200.0,42.2184,42.3748,42.2184,42.3748,379200.0
2010-06-03 09:30:00,65.34,65.34,64.07,64.25,146300.0,42.5571,42.5571,41.73,41.8472,146300.0
2010-06-03 09:35:00,64.22,64.62,64.22,64.57,125100.0,41.8277,42.0882,41.8277,42.0556,125100.0
2010-06-03 09:40:00,64.55,64.63,64.21,64.28,104200.0,42.0426,42.0947,41.8211,41.8667,104200.0
2010-06-03 09:45:00,64.31,64.56,64.13,64.31,85400.0,41.8863,42.0491,41.769,41.8863,85400.0
2010-06-03 09:50:00,64.32,64.4,64.05,64.24,101400.0,41.8928,41.9449,41.7169,41.8407,101400.0
2010-06-03 09:55:00,64.26,64.54,64.25,64.54,60400.0,41.8537,42.0361,41.8472,42.0361,60400.0
2010-06-03 10:00:00,64.53,64.55,64.28,64.35,75400.0,42.0296,42.0426,41.8667,41.9123,75400.0
2010-06-03 10:05:00,64.35,64.55,64.25,64.45,82200.0,41.9123,42.0426,41.8472,41.9775,82200.0
2010-06-03 10:10:00,64.46,64.57,64.37,64.44,77400.0,41.984,42.0556,41.9253,41.9709,77400.0
2010-06-03 10:15:00,64.43,64.55,64.32,64.42,79100.0,41.9644,42.0426,41.8928,41.9579,79100.0
2010-06-03 10:20:00,64.44,64.5,64.17,64.17,110700.0,41.9709,42.01,41.7951,41.7951,110700.0
2010-06-03 10:25:00,64.17,64.24,63.98,63.99,98500.0,41.7951,41.8407,41.6713,41.6778,98500.0
2010-06-03 10:30:00,64.07,64.49,64.03,64.44,249000.0,41.73,42.0035,41.7039,41.9709,249000.0
2010-06-03 10:35:00,64.45,64.45,63.9,63.93,117800.0,41.9775,41.9775,41.6192,41.6388,117800.0
2010-06-03 10:40:00,63.94,64.24,63.94,64.08,74500.0,41.6453,41.8407,41.6453,41.7365,74500.0
2010-06-03 10:45:00,64.08,64.44,64.08,64.4,64400.0,41.7365,41.9709,41.7365,41.9449,64400.0
2010-06-03 10:50:00,64.41,64.43,64.23,64.38,58100.0,41.9514,41.9644,41.8342,41.9319,58100.0
2010-06-03 10:55:00,64.38,64.63,64.36,64.62,52100.0,41.9319,42.0947,41.9188,42.0882,52100.0
2010-06-03 11:00:00,64.64,65.23,64.63,64.9,128500.0,42.1012,42.4855,42.0947,42.2705,128500.0
2010-06-03 11:05:00,64.93,65.16,64.91,65.03,72500.0,42.2901,42.4399,42.2771,42.3552,72500.0
2010-06-03 11:10:00,65.0,65.05,64.77,64.88,47100.0,42.3357,42.3682,42.1859,42.2575,47100.0
2010-06-03 11:15:00,64.88,64.91,64.63,64.72,63000.0,42.2575,42.2771,42.0947,42.1533,63000.0
2010-06-03 11:20:00,64.73,64.83,64.43,64.46,56400.0,42.1598,42.225,41.9644,41.984,56400.0
2010-06-03 11:25:00,64.48,64.58,64.39,64.41,40800.0,41.997,42.0621,41.9384,41.9514,40800.0
2010-06-03 11:30:00,64.41,64.51,64.27,64.49,45000.0,41.9514,42.0165,41.8602,42.0035,45000.0
2010-06-03 11:35:00,64.49,64.62,64.48,64.56,37100.0,42.0035,42.0882,41.997,42.0491,37100.0
2010-06-03 11:40:00,64.57,64.6,64.4,64.58,29000.0,42.0556,42.0752,41.9449,42.0621,29000.0
2010-06-03 11:45:00,64.59,64.66,64.47,64.51,33500.0,42.0686,42.1142,41.9905,42.0165,33500.0
2010-06-03 11:50:00,64.52,64.63,64.5,64.62,39600.0,42.023,42.0947,42.01,42.0882,39600.0
2010-06-03 11:55:00,64.63,64.63,64.49,64.6,21200.0,42.0947,42.0947,42.0035,42.0752,21200.0
2010-06-03 12:00:00,64.61,64.63,64.42,64.42,22400.0,42.0817,42.0947,41.9579,41.9579,22400.0
2010-06-03 12:05:00,64.43,64.47,64.3,64.38,38300.0,41.9644,41.9905,41.8798,41.9319,38300.0
2010-06-03 12:10:00,64.36,64.36,64.23,64.26,37400.0,41.9188,41.9188,41.8342,41.8537,37400.0
2010-06-03 12:15:00,64.26,64.3,64.1,64.25,59400.0,41.8537,41.8798,41.7495,41.8472,59400.0
2010-06-03 12:20:00,64.27,64.27,63.9,63.91,60100.0,41.8602,41.8602,41.6192,41.6257,60100.0
2010-06-03 12:25:00,63.92,64.01,63.86,64.01,31800.0,41.6323,41.6909,41.5932,41.6909,31800.0
2010-06-03 12:30:00,64.01,64.01,63.85,63.92,56100.0,41.6909,41.6909,41.5867,41.6323,56100.0
2010-06-03 12:35:00,63.92,64.17,63.9,64.14,24700.0,41.6323,41.7951,41.6192,41.7755,24700.0
2010-06-03 12:40:00,64.14,64.14,64.05,64.12,21000.0,41.7755,41.7755,41.7169,41.7625,21000.0
2010-06-03 12:45:00,64.14,64.23,64.11,64.15,31800.0,41.7755,41.8342,41.756,41.7821,31800.0
2010-06-03 12:50:00,64.15,64.22,64.05,64.09,25200.0,41.7821,41.8277,41.7169,41.743,25200.0
2010-06-03 12:55:00,64.09,64.25,64.09,64.22,22900.0,41.743,41.8472,41.743,41.8277,22900.0
2010-06-03 13:00:00,64.23,64.25,64.1,64.22,26200.0,41.8342,41.8472,41.7495,41.8277,26200.0
2010-06-03 13:05:00,64.23,64.44,64.21,64.4,27900.0,41.8342,41.9709,41.8211,41.9449,27900.0
2010-06-03 13:10:00,64.41,64.6,64.4,64.5,39000.0,41.9514,42.0752,41.9449,42.01,39000.0
2010-06-03 13:15:00,64.5,64.65,64.49,64.62,47600.0,42.01,42.1077,42.0035,42.0882,47600.0
2010-06-03 13:20:00,64.6,64.82,64.6,64.77,38200.0,42.0752,42.2184,42.0752,42.1859,38200.0
2010-06-03 13:25:00,64.77,64.77,64.61,64.76,23100.0,42.1859,42.1859,42.0817,42.1794,23100.0
2010-06-03 13:30:00,64.77,64.95,64.77,64.84,64000.0,42.1859,42.3031,42.1859,42.2315,64000.0
2010-06-03 13:35:00,64.84,65.0,64.8,65.0,23300.0,42.2315,42.3357,42.2054,42.3357,23300.0
2010-06-03 13:40:00,64.99,65.11,64.98,65.1,29000.0,42.3292,42.4073,42.3227,42.4008,29000.0
2010-06-03 13:45:00,65.12,65.23,65.07,65.07,56300.0,42.4138,42.4855,42.3813,42.3813,56300.0
2010-06-03 13:50:00,65.06,65.08,64.91,64.95,33100.0,42.3748,42.3878,42.2771,42.3031,33100.0
2010-06-03 13:55:00,64.97,64.98,64.7,64.73,70700.0,42.3161,42.3227,42.1403,42.1598,70700.0
2010-06-03 14:00:00,64.74,64.87,64.59,64.61,58900.0,42.1663,42.251,42.0686,42.0817,58900.0
2010-06-03 14:05:00,64.6,64.69,64.3,64.69,88100.0,42.0752,42.1338,41.8798,42.1338,88100.0
2010-06-03 14:10:00,64.7,65.28,64.65,65.03,207500.0,42.1403,42.518,42.1077,42.3552,207500.0
2010-06-03 14:15:00,65.07,65.34,64.92,65.28,185200.0,42.3813,42.5571,42.2836,42.518,185200.0
2010-06-03 14:20:00,65.3,65.9,65.26,65.76,292000.0,42.5311,42.9219,42.505,42.8307,292000.0
2010-06-03 14:25:00,65.76,66.13,65.69,66.08,274300.0,42.8307,43.0717,42.7851,43.0391,274300.0
2010-06-03 14:30:00,66.08,66.39,65.87,66.2,320400.0,43.0391,43.241,42.9023,43.1173,320400.0
2010-06-03 14:35:00,66.2,66.47,66.01,66.27,219100.0,43.1173,43.2931,42.9935,43.1629,219100.0
2010-06-03 14:40:00,66.27,66.36,66.1,66.31,139700.0,43.1629,43.2215,43.0521,43.1889,139700.0
2010-06-03 14:45:00,66.32,66.33,66.17,66.23,89700.0,43.1954,43.2019,43.0977,43.1368,89700.0
2010-06-03 14:50:00,66.24,66.4,66.24,66.31,71200.0,43.1433,43.2475,43.1433,43.1889,71200.0
2010-06-03 14:55:00,66.32,66.34,66.04,66.14,72400.0,43.1954,43.2084,43.0131,43.0782,72400.0
2010-06-03 15:00:00,66.16,66.32,66.11,66.28,110400.0,43.0912,43.1954,43.0586,43.1694,110400.0
2010-06-03 15:05:00,66.27,66.45,66.22,66.4,120000.0,43.1629,43.2801,43.1303,43.2475,120000.0
2010-06-03 15:10:00,66.4,66.45,66.28,66.41,151400.0,43.2475,43.2801,43.1694,43.254,151400.0
2010-06-03 15:15:00,66.4,66.4,66.03,66.04,165400.0,43.2475,43.2475,43.0065,43.0131,165400.0
2010-06-03 15:20:00,66.05,66.11,66.04,66.09,159500.0,43.0196,43.0586,43.0131,43.0456,159500.0
2010-06-03 15:25:00,66.08,66.37,66.06,66.33,197100.0,43.0391,43.228,43.0261,43.2019,197100.0
2010-06-03 15:30:00,66.32,66.35,66.13,66.21,85600.0,43.1954,43.215,43.0717,43.1238,85600.0
2010-06-03 15:35:00,66.21,66.5,66.2,66.42,159400.0,43.1238,43.3127,43.1173,43.2606,159400.0
2010-06-03 15:40:00,66.43,66.54,66.39,66.5,108800.0,43.2671,43.3387,43.241,43.3127,108800.0
2010-06-03 15:45:00,66.49,66.49,66.25,66.27,195700.0,43.3061,43.3061,43.1498,43.1629,195700.0
2010-06-03 15:50:00,66.26,66.4,66.19,66.32,210900.0,43.1563,43.2475,43.1107,43.1954,210900.0
2010-06-03 15:55:00,66.32,66.48,66.31,66.4,238600.0,43.1954,43.2996,43.1889,43.2475,238600.0
2010-06-04 09:30:00,64.83,65.56,64.7,65.42,149700.0,42.225,42.7004,42.1403,42.6092,149700.0
2010-06-04 09:35:00,65.45,66.22,65.42,66.17,195900.0,42.6288,43.1303,42.6092,43.0977,195900.0
2010-06-04 09:40:00,66.18,66.67,66.13,66.24,213100.0,43.1042,43.4234,43.0717,43.1433,213100.0
2010-06-04 09:45:00,66.24,66.34,65.74,66.34,135800.0,43.1433,43.2084,42.8177,43.2084,135800.0
2010-06-04 09:50:00,66.34,66.73,66.22,66.69,141300.0,43.2084,43.4625,43.1303,43.4364,141300.0
2010-06-04 09:55:00,66.68,67.24,66.64,67.18,342000.0,43.4299,43.7946,43.4038,43.7556,342000.0
2010-06-04 10:00:00,67.16,67.35,66.74,66.86,220000.0,43.7425,43.8663,43.469,43.5471,220000.0
2010-06-04 10:05:00,66.85,67.18,66.85,67.17,154500.0,43.5406,43.7556,43.5406,43.749,154500.0
2010-06-04 10:10:00,67.18,67.7,67.16,67.62,154900.0,43.7556,44.0942,43.7425,44.0421,154900.0
2010-06-04 10:15:00,67.63,67.82,67.59,67.81,159300.0,44.0486,44.1724,44.0226,44.1659,159300.0
2010-06-04 10:20:00,67.81,68.29,67.81,68.26,213200.0,44.1659,44.4785,44.1659,44.459,213200.0
2010-06-04 10:25:00,68.26,68.29,67.99,68.02,173500.0,44.459,44.4785,44.2831,44.3027,173500.0
2010-06-04 10:30:00,68.01,68.1,67.7,67.87,168900.0,44.2961,44.3548,44.0942,44.205,168900.0
2010-06-04 10:35:00,67.88,68.25,67.81,68.19,122700.0,44.2115,44.4525,44.1659,44.4134,122700.0
2010-06-04 10:40:00,68.19,68.24,68.01,68.03,102300.0,44.4134,44.446,44.2961,44.3092,102300.0
2010-06-04 10:45:00,68.03,68.06,67.92,68.03,105900.0,44.3092,44.3287,44.2375,44.3092,105900.0
2010-06-04 10:50:00,68.01,68.03,67.46,67.55,103000.0,44.2961,44.3092,43.9379,43.9965,103000.0
2010-06-04 10:55:00,67.53,67.63,67.4,67.41,52100.0,43.9835,44.0486,43.8988,43.9054,52100.0
2010-06-04 11:00:00,67.42,67.46,67.24,67.29,76900.0,43.9119,43.9379,43.7946,43.8272,76900.0
2010-06-04 11:05:00,67.28,67.46,67.27,67.37,86900.0,43.8207,43.9379,43.8142,43.8793,86900.0
2010-06-04 11:10:00,67.37,67.37,67.11,67.16,55600.0,43.8793,43.8793,43.71,43.7425,55600.0
2010-06-04 11:15:00,67.16,67.21,66.91,66.93,75800.0,43.7425,43.7751,43.5797,43.5927,75800.0
2010-06-04 11:20:00,66.92,67.09,66.85,66.96,93400.0,43.5862,43.6969,43.5406,43.6123,93400.0
2010-06-04 11:25:00,66.95,67.04,66.8,66.81,90700.0,43.6058,43.6644,43.5081,43.5146,90700.0
2010-06-04 11:30:00,66.81,67.05,66.76,66.97,69400.0,43.5146,43.6709,43.482,43.6188,69400.0
2010-06-04 11:35:00,66.97,67.19,66.82,67.07,71400.0,43.6188,43.7621,43.5211,43.6839,71400.0
2010-06-04 11:40:00,67.08,67.13,66.94,66.97,45800.0,43.6904,43.723,43.5992,43.6188,45800.0
2010-06-04 11:45:00,66.97,67.13,66.96,67.11,46200.0,43.6188,43.723,43.6123,43.71,46200.0
2010-06-04 11:50:00,67.11,67.15,67.03,67.07,36800.0,43.71,43.736,43.6579,43.6839,36800.0
2010-06-04 11:55:00,67.07,67.13,66.89,66.93,47100.0,43.6839,43.723,43.5667,43.5927,47100.0
2010-06-04 12:00:00,66.93,66.93,66.53,66.6,67800.0,43.5927,43.5927,43.3322,43.3778,67800.0
2010-06-04 12:05:00,66.61,66.68,66.42,66.68,56800.0,43.3843,43.4299,43.2606,43.4299,56800.0
2010-06-04 12:10:00,66.68,67.02,66.68,67.0,67300.0,43.4299,43.6513,43.4299,43.6383,67300.0
2010-06-04 12:15:00,67.0,67.03,66.7,66.75,43900.0,43.6383,43.6579,43.4429,43.4755,43900.0
2010-06-04 12:20:00,66.76,66.85,66.76,66.84,22900.0,43.482,43.5406,43.482,43.5341,22900.0
2010-06-04 12:25:00,66.84,66.95,66.8,66.8,31600.0,43.5341,43.6058,43.5081,43.5081,31600.0
2010-06-04 12:30:00,66.8,66.89,66.7,66.78,21800.0,43.5081,43.5667,43.4429,43.495,21800.0
2010-06-04 12:35:00,66.77,66.89,66.72,66.8,27300.0,43.4885,43.5667,43.4559,43.5081,27300.0
2010-06-04 12:40:00,66.79,66.79,66.63,66.71,34700.0,43.5015,43.5015,43.3973,43.4494,34700.0
2010-06-04 12:45:00,66.71,66.79,66.59,66.62,41200.0,43.4494,43.5015,43.3713,43.3908,41200.0
2010-06-04 12:50:00,66.61,66.76,66.59,66.67,75800.0,43.3843,43.482,43.3713,43.4234,75800.0
2010-06-04 12:55:00,66.68,66.68,66.54,66.6,30800.0,43.4299,43.4299,43.3387,43.3778,30800.0
2010-06-04 13:00:00,66.61,66.64,66.48,66.52,32100.0,43.3843,43.4038,43.2996,43.3257,32100.0
2010-06-04 13:05:00,66.52,66.58,66.45,66.46,45100.0,43.3257,43.3648,43.2801,43.2866,45100.0
2010-06-04 13:10:00,66.46,66.46,66.15,66.15,86800.0,43.2866,43.2866,43.0847,43.0847,86800.0
2010-06-04 13:15:00,66.16,66.16,65.97,66.13,63200.0,43.0912,43.0912,42.9675,43.0717,63200.0
2010-06-04 13:20:00,66.13,66.13,65.82,65.94,68100.0,43.0717,43.0717,42.8698,42.9479,68100.0
2010-06-04 13:25:00,65.95,66.17,65.92,66.11,49900.0,42.9544,43.0977,42.9349,43.0586,49900.0
2010-06-04 13:30:00,66.08,66.12,65.91,65.91,38200.0,43.0391,43.0652,42.9284,42.9284,38200.0
2010-06-04 13:35:00,65.93,66.01,65.56,65.57,52600.0,42.9414,42.9935,42.7004,42.7069,52600.0
2010-06-04 13:40:00,65.56,65.91,65.46,65.91,101100.0,42.7004,42.9284,42.6353,42.9284,101100.0
2010-06-04 13:45:00,65.91,66.24,65.88,66.24,72400.0,42.9284,43.1433,42.9088,43.1433,72400.0
2010-06-04 13:50:00,66.24,66.41,66.16,66.21,99600.0,43.1433,43.254,43.0912,43.1238,99600.0
2010-06-04 13:55:00,66.18,66.24,66.06,66.16,38700.0,43.1042,43.1433,43.0261,43.0912,38700.0
2010-06-04 14:00:00,66.17,66.25,66.07,66.1,32900.0,43.0977,43.1498,43.0326,43.0521,32900.0
2010-06-04 14:05:00,66.11,66.13,65.92,65.95,28900.0,43.0586,43.0717,42.9349,42.9544,28900.0
2010-06-04 14:10:00,65.96,66.04,65.91,66.01,43600.0,42.9609,43.0131,42.9284,42.9935,43600.0
2010-06-04 14:15:00,66.03,66.05,65.77,65.78,54900.0,43.0065,43.0196,42.8372,42.8437,54900.0
2010-06-04 14:20:00,65.78,66.02,65.76,65.89,48300.0,42.8437,43.0,42.8307,42.9154,48300.0
2010-06-04 14:25:00,65.88,65.89,65.52,65.63,62500.0,42.9088,42.9154,42.6744,42.746,62500.0
2010-06-04 14:30:00,65.61,65.86,65.56,65.75,38000.0,42.733,42.8958,42.7004,42.8242,38000.0
2010-06-04 14:35:00,65.74,65.74,65.5,65.53,44600.0,42.8177,42.8177,42.6613,42.6809,44600.0
2010-06-04 14:40:00,65.52,65.75,65.5,65.71,47200.0,42.6744,42.8242,42.6613,42.7981,47200.0
2010-06-04 14:45:00,65.71,65.74,65.27,65.34,60700.0,42.7981,42.8177,42.5115,42.5571,60700.0
2010-06-04 14:50:00,65.33,65.36,65.01,65.29,63100.0,42.5506,42.5702,42.3422,42.5246,63100.0
2010-06-04 14:55:00,65.28,65.3,65.14,65.21,83300.0,42.518,42.5311,42.4269,42.4725,83300.0
2010-06-04 15:00:00,65.21,65.63,65.2,65.6,103200.0,42.4725,42.746,42.4659,42.7265,103200.0
2010-06-04 15:05:00,65.6,65.62,65.4,65.45,123800.0,42.7265,42.7395,42.5962,42.6288,123800.0
2010-06-04 15:10:00,65.46,65.64,65.44,65.64,80300.0,42.6353,42.7525,42.6223,42.7525,80300.0
2010-06-04 15:15:00,65.64,65.71,65.44,65.62,93100.0,42.7525,42.7981,42.6223,42.7395,93100.0
2010-06-04 15:20:00,65.63,65.7,65.45,65.53,93000.0,42.746,42.7916,42.6288,42.6809,93000.0
2010-06-04 15:25:00,65.53,65.55,65.19,65.19,82600.0,42.6809,42.6939,42.4594,42.4594,82600.0
2010-06-04 15:30:00,65.18,65.31,65.05,65.2,114100.0,42.4529,42.5376,42.3682,42.4659,114100.0
2010-06-04 15:35:00,65.21,65.39,65.19,65.31,116300.0,42.4725,42.5897,42.4594,42.5376,116300.0
2010-06-04 15:40:00,65.31,65.31,64.77,64.96,218200.0,42.5376,42.5376,42.1859,42.3096,218200.0
2010-06-04 15:45:00,64.96,65.25,64.95,65.23,182000.0,42.3096,42.4985,42.3031,42.4855,182000.0
2010-06-04 15:50:00,65.24,65.26,64.83,64.99,205200.0,42.492,42.505,42.225,42.3292,205200.0
2010-06-04 15:55:00,64.99,65.17,64.86,65.13,337600.0,42.3292,42.4464,42.2445,42.4204,337600.0
2010-06-07 09:30:00,65.17,65.52,64.81,65.22,122000.0,42.4464,42.6744,42.2119,42.479,122000.0
2010-06-07 09:35:00,65.19,65.71,65.14,65.24,113900.0,42.4594,42.7981,42.4269,42.492,113900.0
2010-06-07 09:40:00,65.3,65.34,64.71,64.73,95600.0,42.5311,42.5571,42.1468,42.1598,95600.0
2010-06-07 09:45:00,64.72,64.76,64.38,64.74,169100.0,42.1533,42.1794,41.9319,42.1663,169100.0
2010-06-07 09:50:00,64.74,65.35,64.66,65.34,94400.0,42.1663,42.5636,42.1142,42.5571,94400.0
2010-06-07 09:55:00,65.39,65.72,65.26,65.55,118400.0,42.5897,42.8046,42.505,42.6939,118400.0
2010-06-07 10:00:00,65.52,65.56,65.24,65.33,185200.0,42.6744,42.7004,42.492,42.5506,185200.0
2010-06-07 10:05:00,65.32,65.35,64.89,64.95,109000.0,42.5441,42.5636,42.264,42.3031,109000.0
2010-06-07 10:10:00,64.93,65.17,64.86,64.88,84200.0,42.2901,42.4464,42.2445,42.2575,84200.0
2010-06-07 10:15:00,64.88,64.91,64.51,64.52,118000.0,42.2575,42.2771,42.0165,42.023,118000.0
2010-06-07 10:20:00,64.51,64.54,64.32,64.51,138100.0,42.0165,42.0361,41.8928,42.0165,138100.0
2010-06-07 10:25:00,64.5,64.57,64.39,64.55,87100.0,42.01,42.0556,41.9384,42.0426,87100.0
2010-06-07 10:30:00,64.55,64.56,64.1,64.13,145200.0,42.0426,42.0491,41.7495,41.769,145200.0
2010-06-07 10:35:00,64.13,64.2,63.92,63.98,202300.0,41.769,41.8146,41.6323,41.6713,202300.0
2010-06-07 10:40:00,63.98,64.09,63.87,63.92,146500.0,41.6713,41.743,41.5997,41.6323,146500.0
2010-06-07 10:45:00,63.9,64.04,63.79,63.91,81500.0,41.6192,41.7104,41.5476,41.6257,81500.0
2010-06-07 10:50:00,63.93,64.04,63.63,63.73,119400.0,41.6388,41.7104,41.4434,41.5085,119400.0
2010-06-07 10:55:00,63.72,63.73,63.42,63.43,202700.0,41.502,41.5085,41.3066,41.3131,202700.0
2010-06-07 11:00:00,63.44,63.65,63.42,63.64,157700.0,41.3196,41.4564,41.3066,41.4499,157700.0
2010-06-07 11:05:00,63.64,63.66,63.54,63.61,150800.0,41.4499,41.4629,41.3848,41.4303,150800.0
2010-06-07 11:10:00,63.6,63.62,63.23,63.23,122800.0,41.4238,41.4369,41.1828,41.1828,122800.0
2010-06-07 11:15:00,63.23,63.23,63.0,63.1,231600.0,41.1828,41.1828,41.033,41.0982,231600.0
2010-06-07 11:20:00,63.11,63.28,63.08,63.22,89800.0,41.1047,41.2154,41.0851,41.1763,89800.0
2010-06-07 11:25:00,63.21,63.74,63.17,63.74,161800.0,41.1698,41.515,41.1438,41.515,161800.0
2010-06-07 11:30:00,63.74,63.84,63.61,63.82,86200.0,41.515,41.5802,41.4303,41.5671,86200.0
2010-06-07 11:35:00,63.84,64.35,63.83,64.27,165600.0,41.5802,41.9123,41.5736,41.8602,165600.0
2010-06-07 11:40:00,64.28,64.38,64.15,64.33,183800.0,41.8667,41.9319,41.7821,41.8993,183800.0
2010-06-07 11:45:00,64.32,64.35,64.19,64.25,100500.0,41.8928,41.9123,41.8081,41.8472,100500.0
2010-06-07 11:50:00,64.23,64.57,64.19,64.47,82700.0,41.8342,42.0556,41.8081,41.9905,82700.0
2010-06-07 11:55:00,64.45,64.45,64.27,64.3,86700.0,41.9775,41.9775,41.8602,41.8798,86700.0
2010-06-07 12:00:00,64.3,64.56,64.24,64.52,89500.0,41.8798,42.0491,41.8407,42.023,89500.0
2010-06-07 12:05:00,64.52,64.6,64.45,64.49,63400.0,42.023,42.0752,41.9775,42.0035,63400.0
2010-06-07 12:10:00,64.5,64.52,64.26,64.26,42900.0,42.01,42.023,41.8537,41.8537,42900.0
2010-06-07 12:15:00,64.27,64.32,63.98,64.07,97600.0,41.8602,41.8928,41.6713,41.73,97600.0
2010-06-07 12:20:00,64.07,64.19,64.07,64.17,99800.0,41.73,41.8081,41.73,41.7951,99800.0
2010-06-07 12:25:00,64.17,64.25,63.92,63.94,41400.0,41.7951,41.8472,41.6323,41.6453,41400.0
2010-06-07 12:30:00,63.96,64.09,63.96,64.01,57900.0,41.6583,41.743,41.6583,41.6909,57900.0
2010-06-07 12:35:00,64.04,64.12,64.0,64.09,32800.0,41.7104,41.7625,41.6844,41.743,32800.0
2010-06-07 12:40:00,64.11,64.22,64.08,64.08,38600.0,41.756,41.8277,41.7365,41.7365,38600.0
2010-06-07 12:45:00,64.07,64.15,63.92,64.12,50700.0,41.73,41.7821,41.6323,41.7625,50700.0
2010-06-07 12:50:00,64.13,64.33,64.12,64.24,49800.0,41.769,41.8993,41.7625,41.8407,49800.0
2010-06-07 12:55:00,64.25,64.25,64.13,64.18,35600.0,41.8472,41.8472,41.769,41.8016,35600.0
2010-06-07 13:00:00,64.2,64.21,64.05,64.15,48700.0,41.8146,41.8211,41.7169,41.7821,48700.0
2010-06-07 13:05:00,64.16,64.32,64.15,64.32,95800.0,41.7886,41.8928,41.7821,41.8928,95800.0
2010-06-07 13:10:00,64.31,64.32,64.24,64.25,58500.0,41.8863,41.8928,41.8407,41.8472,58500.0
2010-06-07 13:15:00,64.27,64.43,64.22,64.43,54900.0,41.8602,41.9644,41.8277,41.9644,54900.0
2010-06-07 13:20:00,64.44,64.49,64.36,64.36,38900.0,41.9709,42.0035,41.9188,41.9188,38900.0
2010-06-07 13:25:00,64.36,64.46,64.35,64.42,42800.0,41.9188,41.984,41.9123,41.9579,42800.0
2010-06-07 13:30:00,64.42,64.45,64.32,64.36,50500.0,41.9579,41.9775,41.8928,41.9188,50500.0
2010-06-07 13:35:00,64.39,64.41,64.21,64.24,62300.0,41.9384,41.9514,41.8211,41.8407,62300.0
2010-06-07 13:40:00,64.23,64.28,64.13,64.13,46600.0,41.8342,41.8667,41.769,41.769,46600.0
2010-06-07 13:45:00,64.14,64.19,63.93,63.95,45000.0,41.7755,41.8081,41.6388,41.6518,45000.0
2010-06-07 13:50:00,63.96,63.98,63.83,63.97,40700.0,41.6583,41.6713,41.5736,41.6648,40700.0
2010-06-07 13:55:00,63.98,64.07,63.85,64.01,27700.0,41.6713,41.73,41.5867,41.6909,27700.0
2010-06-07 14:00:00,64.02,64.16,63.95,64.11,26500.0,41.6974,41.7886,41.6518,41.756,26500.0
2010-06-07 14:05:00,64.1,64.1,63.92,63.99,31600.0,41.7495,41.7495,41.6323,41.6778,31600.0
2010-06-07 14:10:00,63.99,64.06,63.94,64.01,33600.0,41.6778,41.7234,41.6453,41.6909,33600.0
2010-06-07 14:15:00,64.0,64.05,63.89,63.94,30600.0,41.6844,41.7169,41.6127,41.6453,30600.0
2010-06-07 14:20:00,63.93,63.98,63.83,63.91,46300.0,41.6388,41.6713,41.5736,41.6257,46300.0
2010-06-07 14:25:00,63.9,64.08,63.9,64.01,40000.0,41.6192,41.7365,41.6192,41.6909,40000.0
2010-06-07 14:30:00,64.02,64.1,63.85,63.85,71100.0,41.6974,41.7495,41.5867,41.5867,71100.0
2010-06-07 14:35:00,63.86,64.0,63.81,63.9,86800.0,41.5932,41.6844,41.5606,41.6192,86800.0
2010-06-07 14:40:00,63.91,64.02,63.83,63.93,66700.0,41.6257,41.6974,41.5736,41.6388,66700.0
2010-06-07 14:45:00,63.93,63.98,63.73,63.91,75200.0,41.6388,41.6713,41.5085,41.6257,75200.0
2010-06-07 14:50:00,63.88,63.92,63.73,63.83,76100.0,41.6062,41.6323,41.5085,41.5736,76100.0
2010-06-07 14:55:00,63.83,63.95,63.74,63.86,74100.0,41.5736,41.6518,41.515,41.5932,74100.0
2010-06-07 15:00:00,63.88,64.09,63.87,63.97,84900.0,41.6062,41.743,41.5997,41.6648,84900.0
2010-06-07 15:05:00,63.97,64.07,63.95,64.0,106200.0,41.6648,41.73,41.6518,41.6844,106200.0
2010-06-07 15:10:00,63.99,64.0,63.74,63.79,87600.0,41.6778,41.6844,41.515,41.5476,87600.0
2010-06-07 15:15:00,63.8,63.82,63.47,63.5,145700.0,41.5541,41.5671,41.3392,41.3587,145700.0
2010-06-07 15:20:00,63.5,63.5,63.33,63.43,113900.0,41.3587,41.3587,41.248,41.3131,113900.0
2010-06-07 15:25:00,63.43,63.43,62.95,62.97,122200.0,41.3131,41.3131,41.0005,41.0135,122200.0
2010-06-07 15:30:00,62.97,63.22,62.93,63.22,91800.0,41.0135,41.1763,40.9875,41.1763,91800.0
2010-06-07 15:35:00,63.22,63.35,63.16,63.17,114800.0,41.1763,41.261,41.1373,41.1438,114800.0
2010-06-07 15:40:00,63.18,63.18,62.8,62.9,146400.0,41.1503,41.1503,40.9028,40.9679,146400.0
2010-06-07 15:45:00,62.91,63.12,62.91,63.05,159700.0,40.9744,41.1112,40.9744,41.0656,159700.0
2010-06-07 15:50:00,63.06,63.24,62.96,63.05,168000.0,41.0721,41.1894,41.007,41.0656,168000.0
2010-06-07 15:55:00,63.05,63.12,62.91,62.98,189000.0,41.0656,41.1112,40.9744,41.02,189000.0
2010-06-08 09:30:00,63.04,63.6,63.04,63.57,82600.0,41.0591,41.4238,41.0591,41.4043,82600.0
2010-06-08 09:35:00,63.55,63.91,63.43,63.48,78700.0,41.3913,41.6257,41.3131,41.3457,78700.0
2010-06-08 09:40:00,63.49,63.49,62.95,63.03,73400.0,41.3522,41.3522,41.0005,41.0526,73400.0
2010-06-08 09:45:00,63.02,63.33,62.95,63.16,57200.0,41.0461,41.248,41.0005,41.1373,57200.0
2010-06-08 09:50:00,63.17,63.19,62.65,62.84,84200.0,41.1438,41.1568,40.8051,40.9288,84200.0
2010-06-08 09:55:00,62.83,63.18,62.79,63.04,76300.0,40.9223,41.1503,40.8963,41.0591,76300.0
2010-06-08 10:00:00,63.04,63.74,63.02,63.69,74400.0,41.0591,41.515,41.0461,41.4825,74400.0
2010-06-08 10:05:00,63.71,64.09,63.69,63.96,117100.0,41.4955,41.743,41.4825,41.6583,117100.0
2010-06-08 10:10:00,63.98,63.99,63.65,63.72,99600.0,41.6713,41.6778,41.4564,41.502,99600.0
2010-06-08 10:15:00,63.71,63.72,63.21,63.23,97700.0,41.4955,41.502,41.1698,41.1828,97700.0
2010-06-08 10:20:00,63.25,63.58,63.13,63.42,95600.0,41.1959,41.4108,41.1177,41.3066,95600.0
2010-06-08 10:25:00,63.41,63.44,63.17,63.29,97300.0,41.3001,41.3196,41.1438,41.2219,97300.0
2010-06-08 10:30:00,63.3,63.62,63.2,63.4,81000.0,41.2284,41.4369,41.1633,41.2936,81000.0
2010-06-08 10:35:00,63.4,63.55,63.28,63.35,76600.0,41.2936,41.3913,41.2154,41.261,76600.0
2010-06-08 10:40:00,63.34,63.35,62.89,62.99,101100.0,41.2545,41.261,40.9614,41.0265,101100.0
2010-06-08 10:45:00,62.98,63.24,62.82,63.24,137600.0,41.02,41.1894,40.9158,41.1894,137600.0
2010-06-08 10:50:00,63.26,63.55,63.11,63.42,62200.0,41.2024,41.3913,41.1047,41.3066,62200.0
2010-06-08 10:55:00,63.44,63.74,63.43,63.62,42900.0,41.3196,41.515,41.3131,41.4369,42900.0
2010-06-08 11:00:00,63.6,63.77,63.41,63.56,81100.0,41.4238,41.5346,41.3001,41.3978,81100.0
2010-06-08 11:05:00,63.57,63.84,63.35,63.52,60200.0,41.4043,41.5802,41.261,41.3717,60200.0
2010-06-08 11:10:00,63.51,63.62,63.33,63.51,80600.0,41.3652,41.4369,41.248,41.3652,80600.0
2010-06-08 11:15:00,63.5,64.13,63.47,64.1,94700.0,41.3587,41.769,41.3392,41.7495,94700.0
2010-06-08 11:20:00,64.11,64.58,64.11,64.41,99400.0,41.756,42.0621,41.756,41.9514,99400.0
2010-06-08 11:25:00,64.44,64.57,64.08,64.1,63300.0,41.9709,42.0556,41.7365,41.7495,63300.0
2010-06-08 11:30:00,64.11,64.36,64.08,64.3,59400.0,41.756,41.9188,41.7365,41.8798,59400.0
2010-06-08 11:35:00,64.25,64.49,64.19,64.39,68000.0,41.8472,42.0035,41.8081,41.9384,68000.0
2010-06-08 11:40:00,64.35,64.37,64.0,64.08,53000.0,41.9123,41.9253,41.6844,41.7365,53000.0
2010-06-08 11:45:00,64.08,64.46,64.03,64.42,73200.0,41.7365,41.984,41.7039,41.9579,73200.0
2010-06-08 11:50:00,64.43,64.61,64.37,64.46,86300.0,41.9644,42.0817,41.9253,41.984,86300.0
2010-06-08 11:55:00,64.44,64.65,64.33,64.41,49900.0,41.9709,42.1077,41.8993,41.9514,49900.0
2010-06-08 12:00:00,64.4,64.52,64.35,64.45,71200.0,41.9449,42.023,41.9123,41.9775,71200.0
2010-06-08 12:05:00,64.45,64.45,64.26,64.32,61700.0,41.9775,41.9775,41.8537,41.8928,61700.0
2010-06-08 12:10:00,64.33,64.36,64.2,64.32,39800.0,41.8993,41.9188,41.8146,41.8928,39800.0
2010-06-08 12:15:00,64.31,64.33,64.07,64.15,52600.0,41.8863,41.8993,41.73,41.7821,52600.0
2010-06-08 12:20:00,64.14,64.15,63.97,64.07,29400.0,41.7755,41.7821,41.6648,41.73,29400.0
2010-06-08 12:25:00,64.07,64.28,64.07,64.17,65000.0,41.73,41.8667,41.73,41.7951,65000.0
2010-06-08 12:30:00,64.17,64.33,64.15,64.24,64900.0,41.7951,41.8993,41.7821,41.8407,64900.0
2010-06-08 12:35:00,64.25,64.41,64.22,64.41,59000.0,41.8472,41.9514,41.8277,41.9514,59000.0
2010-06-08 12:40:00,64.41,64.47,64.34,64.42,51500.0,41.9514,41.9905,41.9058,41.9579,51500.0
2010-06-08 12:45:00,64.4,64.43,64.22,64.36,46600.0,41.9449,41.9644,41.8277,41.9188,46600.0
2010-06-08 12:50:00,64.36,64.54,64.32,64.47,34500.0,41.9188,42.0361,41.8928,41.9905,34500.0
2010-06-08 12:55:00,64.49,64.65,64.45,64.65,38100.0,42.0035,42.1077,41.9775,42.1077,38100.0
2010-06-08 13:00:00,64.65,64.73,64.5,64.5,34700.0,42.1077,42.1598,42.01,42.01,34700.0
2010-06-08 13:05:00,64.51,64.53,64.29,64.3,59400.0,42.0165,42.0296,41.8732,41.8798,59400.0
2010-06-08 13:10:00,64.3,64.3,63.96,64.01,87800.0,41.8798,41.8798,41.6583,41.6909,87800.0
2010-06-08 13:15:00,64.01,64.12,63.94,64.1,51300.0,41.6909,41.7625,41.6453,41.7495,51300.0
2010-06-08 13:20:00,64.11,64.14,63.92,63.92,36900.0,41.756,41.7755,41.6323,41.6323,36900.0
2010-06-08 13:25:00,63.93,64.05,63.91,63.92,33500.0,41.6388,41.7169,41.6257,41.6323,33500.0
2010-06-08 13:30:00,63.93,63.99,63.56,63.57,57400.0,41.6388,41.6778,41.3978,41.4043,57400.0
2010-06-08 13:35:00,63.59,63.69,63.38,63.56,87200.0,41.4173,41.4825,41.2805,41.3978,87200.0
2010-06-08 13:40:00,63.57,63.65,63.45,63.62,38200.0,41.4043,41.4564,41.3261,41.4369,38200.0
2010-06-08 13:45:00,63.63,63.8,63.47,63.47,52200.0,41.4434,41.5541,41.3392,41.3392,52200.0
2010-06-08 13:50:00,63.48,63.66,63.42,63.5,50400.0,41.3457,41.4629,41.3066,41.3587,50400.0
2010-06-08 13:55:00,63.5,63.77,63.37,63.75,43000.0,41.3587,41.5346,41.274,41.5215,43000.0
2010-06-08 14:00:00,63.76,63.9,63.7,63.85,52000.0,41.528,41.6192,41.489,41.5867,52000.0
2010-06-08 14:05:00,63.87,63.89,63.74,63.83,36800.0,41.5997,41.6127,41.515,41.5736,36800.0
2010-06-08 14:10:00,63.81,63.87,63.65,63.87,53500.0,41.5606,41.5997,41.4564,41.5997,53500.0
2010-06-08 14:15:00,63.87,63.97,63.75,63.96,47900.0,41.5997,41.6648,41.5215,41.6583,47900.0
2010-06-08 14:20:00,63.98,64.26,63.95,64.26,78500.0,41.6713,41.8537,41.6518,41.8537,78500.0
2010-06-08 14:25:00,64.25,64.32,64.01,64.01,51400.0,41.8472,41.8928,41.6909,41.6909,51400.0
2010-06-08 14:30:00,64.02,64.36,64.0,64.22,66900.0,41.6974,41.9188,41.6844,41.8277,66900.0
2010-06-08 14:35:00,64.23,64.47,64.21,64.25,45200.0,41.8342,41.9905,41.8211,41.8472,45200.0
2010-06-08 14:40:00,64.24,64.47,64.21,64.36,69400.0,41.8407,41.9905,41.8211,41.9188,69400.0
2010-06-08 14:45:00,64.36,64.4,64.14,64.23,74500.0,41.9188,41.9449,41.7755,41.8342,74500.0
2010-06-08 14:50:00,64.24,64.25,64.06,64.09,47100.0,41.8407,41.8472,41.7234,41.743,47100.0
2010-06-08 14:55:00,64.08,64.26,63.98,64.07,71600.0,41.7365,41.8537,41.6713,41.73,71600.0
2010-06-08 15:00:00,64.07,64.39,63.99,64.29,81800.0,41.73,41.9384,41.6778,41.8732,81800.0
2010-06-08 15:05:00,64.29,64.39,64.21,64.31,65500.0,41.8732,41.9384,41.8211,41.8863,65500.0
2010-06-08 15:10:00,64.31,64.36,64.18,64.19,60800.0,41.8863,41.9188,41.8016,41.8081,60800.0
2010-06-08 15:15:00,64.18,64.2,63.98,64.06,96000.0,41.8016,41.8146,41.6713,41.7234,96000.0
2010-06-08 15:20:00,64.07,64.38,64.06,64.27,52200.0,41.73,41.9319,41.7234,41.8602,52200.0
2010-06-08 15:25:00,64.29,64.64,64.23,64.62,63200.0,41.8732,42.1012,41.8342,42.0882,63200.0
2010-06-08 15:30:00,64.63,64.8,64.6,64.67,135500.0,42.0947,42.2054,42.0752,42.1207,135500.0
2010-06-08 15:35:00,64.67,64.97,64.61,64.96,175600.0,42.1207,42.3161,42.0817,42.3096,175600.0
2010-06-08 15:40:00,64.96,65.05,64.76,65.03,190100.0,42.3096,42.3682,42.1794,42.3552,190100.0
2010-06-08 15:45:00,65.02,65.03,64.84,64.93,133700.0,42.3487,42.3552,42.2315,42.2901,133700.0
2010-06-08 15:50:00,64.94,65.12,64.91,64.91,261500.0,42.2966,42.4138,42.2771,42.2771,261500.0
2010-06-08 15:55:00,64.92,64.99,64.81,64.96,303800.0,42.2836,42.3292,42.2119,42.3096,303800.0
2010-06-09 09:30:00,65.45,65.5,64.81,65.37,132800.0,42.6288,42.6613,42.2119,42.5767,132800.0
2010-06-09 09:35:00,65.37,65.99,65.36,65.95,124100.0,42.5767,42.9805,42.5702,42.9544,124100.0
2010-06-09 09:40:00,65.94,66.21,65.87,66.1,115100.0,42.9479,43.1238,42.9023,43.0521,115100.0
2010-06-09 09:45:00,66.08,66.08,65.75,65.9,49500.0,43.0391,43.0391,42.8242,42.9219,49500.0
2010-06-09 09:50:00,65.92,66.1,65.78,65.78,44300.0,42.9349,43.0521,42.8437,42.8437,44300.0
2010-06-09 09:55:00,65.78,65.99,65.69,65.81,41000.0,42.8437,42.9805,42.7851,42.8632,41000.0
2010-06-09 10:00:00,65.81,65.87,65.35,65.56,138500.0,42.8632,42.9023,42.5636,42.7004,138500.0
2010-06-09 10:05:00,65.55,65.79,65.39,65.46,92300.0,42.6939,42.8502,42.5897,42.6353,92300.0
2010-06-09 10:10:00,65.44,65.94,65.42,65.93,54100.0,42.6223,42.9479,42.6092,42.9414,54100.0
2010-06-09 10:15:00,65.93,66.1,65.92,65.98,44600.0,42.9414,43.0521,42.9349,42.974,44600.0
2010-06-09 10:20:00,65.97,66.1,65.92,66.03,78300.0,42.9675,43.0521,42.9349,43.0065,78300.0
2010-06-09 10:25:00,66.05,66.16,65.88,66.08,93600.0,43.0196,43.0912,42.9088,43.0391,93600.0
2010-06-09 10:30:00,66.07,66.3,65.88,65.88,56400.0,43.0326,43.1824,42.9088,42.9088,56400.0
2010-06-09 10:35:00,65.92,66.07,65.74,65.79,62300.0,42.9349,43.0326,42.8177,42.8502,62300.0
2010-06-09 10:40:00,65.79,66.0,65.68,65.97,47200.0,42.8502,42.987,42.7786,42.9675,47200.0
2010-06-09 10:45:00,65.97,66.07,65.89,65.93,54300.0,42.9675,43.0326,42.9154,42.9414,54300.0
2010-06-09 10:50:00,65.91,66.04,65.77,66.02,41500.0,42.9284,43.0131,42.8372,43.0,41500.0
2010-06-09 10:55:00,66.01,66.1,65.92,66.08,52100.0,42.9935,43.0521,42.9349,43.0391,52100.0
2010-06-09 11:00:00,66.08,66.25,66.02,66.17,42000.0,43.0391,43.1498,43.0,43.0977,42000.0
2010-06-09 11:05:00,66.15,66.42,66.15,66.32,49500.0,43.0847,43.2606,43.0847,43.1954,49500.0
2010-06-09 11:10:00,66.33,66.43,66.29,66.33,38900.0,43.2019,43.2671,43.1759,43.2019,38900.0
2010-06-09 11:15:00,66.32,66.41,66.27,66.31,32200.0,43.1954,43.254,43.1629,43.1889,32200.0
2010-06-09 11:20:00,66.3,66.46,66.25,66.41,37000.0,43.1824,43.2866,43.1498,43.254,37000.0
2010-06-09 11:25:00,66.41,66.75,66.37,66.61,59500.0,43.254,43.4755,43.228,43.3843,59500.0
2010-06-09 11:30:00,66.63,66.68,66.45,66.54,39900.0,43.3973,43.4299,43.2801,43.3387,39900.0
2010-06-09 11:35:00,66.54,66.58,66.25,66.36,80600.0,43.3387,43.3648,43.1498,43.2215,80600.0
2010-06-09 11:40:00,66.38,66.61,66.26,66.26,56900.0,43.2345,43.3843,43.1563,43.1563,56900.0
2010-06-09 11:45:00,66.27,66.32,66.22,66.23,32600.0,43.1629,43.1954,43.1303,43.1368,32600.0
2010-06-09 11:50:00,66.23,66.45,66.17,66.44,21800.0,43.1368,43.2801,43.0977,43.2736,21800.0
2010-06-09 11:55:00,66.44,66.55,66.36,66.36,20000.0,43.2736,43.3452,43.2215,43.2215,20000.0
2010-06-09 12:00:00,66.38,66.44,66.33,66.34,24200.0,43.2345,43.2736,43.2019,43.2084,24200.0
2010-06-09 12:05:00,66.33,66.38,66.27,66.34,16500.0,43.2019,43.2345,43.1629,43.2084,16500.0
2010-06-09 12:10:00,66.33,66.33,66.22,66.26,27500.0,43.2019,43.2019,43.1303,43.1563,27500.0
2010-06-09 12:15:00,66.25,66.35,66.18,66.22,30900.0,43.1498,43.215,43.1042,43.1303,30900.0
2010-06-09 12:20:00,66.23,66.49,66.23,66.44,18800.0,43.1368,43.3061,43.1368,43.2736,18800.0
2010-06-09 12:25:00,66.44,66.51,66.41,66.42,38600.0,43.2736,43.3192,43.254,43.2606,38600.0
2010-06-09 12:30:00,66.42,66.46,66.27,66.28,27300.0,43.2606,43.2866,43.1629,43.1694,27300.0
2010-06-09 12:35:00,66.27,66.29,66.11,66.16,33100.0,43.1629,43.1759,43.0586,43.0912,33100.0
2010-06-09 12:40:00,66.17,66.26,66.13,66.2,24900.0,43.0977,43.1563,43.0717,43.1173,24900.0
2010-06-09 12:45:00,66.18,66.2,65.99,66.2,52100.0,43.1042,43.1173,42.9805,43.1173,52100.0
2010-06-09 12:50:00,66.19,66.31,66.12,66.2,11800.0,43.1107,43.1889,43.0652,43.1173,11800.0
2010-06-09 12:55:00,66.18,66.2,66.04,66.06,14700.0,43.1042,43.1173,43.0131,43.0261,14700.0
2010-06-09 13:00:00,66.07,66.1,65.82,65.86,33200.0,43.0326,43.0521,42.8698,42.8958,33200.0
2010-06-09 13:05:00,65.86,65.92,65.76,65.79,29200.0,42.8958,42.9349,42.8307,42.8502,29200.0
2010-06-09 13:10:00,65.8,65.88,65.69,65.85,33200.0,42.8567,42.9088,42.7851,42.8893,33200.0
2010-06-09 13:15:00,65.85,66.02,65.78,65.98,31800.0,42.8893,43.0,42.8437,42.974,31800.0
2010-06-09 13:20:00,65.98,66.01,65.82,65.95,16400.0,42.974,42.9935,42.8698,42.9544,16400.0
2010-06-09 13:25:00,65.96,66.01,65.8,65.82,26300.0,42.9609,42.9935,42.8567,42.8698,26300.0
2010-06-09 13:30:00,65.81,65.81,65.5,65.54,32300.0,42.8632,42.8632,42.6613,42.6874,32300.0
2010-06-09 13:35:00,65.54,65.65,65.35,65.36,59700.0,42.6874,42.759,42.5636,42.5702,59700.0
2010-06-09 13:40:00,65.33,65.59,65.33,65.59,27300.0,42.5506,42.72,42.5506,42.72,27300.0
2010-06-09 13:45:00,65.59,65.73,65.43,65.43,36100.0,42.72,42.8111,42.6157,42.6157,36100.0
2010-06-09 13:50:00,65.43,65.69,65.43,65.6,22500.0,42.6157,42.7851,42.6157,42.7265,22500.0
2010-06-09 13:55:00,65.63,65.78,65.52,65.77,27100.0,42.746,42.8437,42.6744,42.8372,27100.0
2010-06-09 14:00:00,65.78,65.95,65.65,65.68,39600.0,42.8437,42.9544,42.759,42.7786,39600.0
2010-06-09 14:05:00,65.68,65.69,65.45,65.51,34300.0,42.7786,42.7851,42.6288,42.6679,34300.0
2010-06-09 14:10:00,65.51,65.64,65.44,65.53,59500.0,42.6679,42.7525,42.6223,42.6809,59500.0
2010-06-09 14:15:00,65.53,65.81,65.53,65.72,62500.0,42.6809,42.8632,42.6809,42.8046,62500.0
2010-06-09 14:20:00,65.69,65.73,65.53,65.59,39700.0,42.7851,42.8111,42.6809,42.72,39700.0
2010-06-09 14:25:00,65.61,65.71,65.43,65.69,60500.0,42.733,42.7981,42.6157,42.7851,60500.0
2010-06-09 14:30:00,65.71,65.77,65.5,65.5,64400.0,42.7981,42.8372,42.6613,42.6613,64400.0
2010-06-09 14:35:00,65.49,65.7,65.49,65.55,128900.0,42.6548,42.7916,42.6548,42.6939,128900.0
2010-06-09 14:40:00,65.55,65.55,65.23,65.25,118400.0,42.6939,42.6939,42.4855,42.4985,118400.0
2010-06-09 14:45:00,65.24,65.42,65.06,65.19,77400.0,42.492,42.6092,42.3748,42.4594,77400.0
2010-06-09 14:50:00,65.19,65.36,65.13,65.13,51100.0,42.4594,42.5702,42.4204,42.4204,51100.0
2010-06-09 14:55:00,65.15,65.18,64.81,64.82,67100.0,42.4334,42.4529,42.2119,42.2184,67100.0
2010-06-09 15:00:00,64.82,65.13,64.82,65.01,118800.0,42.2184,42.4204,42.2184,42.3422,118800.0
2010-06-09 15:05:00,64.99,65.21,64.99,65.08,88100.0,42.3292,42.4725,42.3292,42.3878,88100.0
2010-06-09 15:10:00,65.07,65.08,64.7,64.74,86300.0,42.3813,42.3878,42.1403,42.1663,86300.0
2010-06-09 15:15:00,64.76,64.82,64.5,64.52,106700.0,42.1794,42.2184,42.01,42.023,106700.0
2010-06-09 15:20:00,64.52,64.72,64.41,64.66,86500.0,42.023,42.1533,41.9514,42.1142,86500.0
2010-06-09 15:25:00,64.68,64.98,64.66,64.96,59000.0,42.1273,42.3227,42.1142,42.3096,59000.0
2010-06-09 15:30:00,64.96,65.1,64.82,64.83,157500.0,42.3096,42.4008,42.2184,42.225,157500.0
2010-06-09 15:35:00,64.83,64.93,64.4,64.5,128100.0,42.225,42.2901,41.9449,42.01,128100.0
2010-06-09 15:40:00,64.51,64.73,64.47,64.52,126200.0,42.0165,42.1598,41.9905,42.023,126200.0
2010-06-09 15:45:00,64.56,64.66,64.38,64.54,162600.0,42.0491,42.1142,41.9319,42.0361,162600.0
2010-06-09 15:50:00,64.53,64.6,64.39,64.58,148600.0,42.0296,42.0752,41.9384,42.0621,148600.0
2010-06-09 15:55:00,64.57,64.81,64.27,64.6,630700.0,42.0556,42.2119,41.8602,42.0752,630700.0
2010-06-10 09:30:00,66.22,66.44,65.8,66.39,160300.0,43.1303,43.2736,42.8567,43.241,160300.0
2010-06-10 09:35:00,66.4,66.64,66.18,66.47,249900.0,43.2475,43.4038,43.1042,43.2931,249900.0
2010-06-10 09:40:00,66.47,66.52,66.06,66.29,153900.0,43.2931,43.3257,43.0261,43.1759,153900.0
2010-06-10 09:45:00,66.3,66.46,66.24,66.42,54000.0,43.1824,43.2866,43.1433,43.2606,54000.0
2010-06-10 09:50:00,66.44,66.92,66.43,66.91,130100.0,43.2736,43.5862,43.2671,43.5797,130100.0
2010-06-10 09:55:00,66.88,67.18,66.84,67.06,191400.0,43.5602,43.7556,43.5341,43.6774,191400.0
2010-06-10 10:00:00,67.05,67.22,66.8,66.81,101300.0,43.6709,43.7816,43.5081,43.5146,101300.0
2010-06-10 10:05:00,66.82,66.91,66.71,66.79,80400.0,43.5211,43.5797,43.4494,43.5015,80400.0
2010-06-10 10:10:00,66.82,66.86,66.57,66.61,66100.0,43.5211,43.5471,43.3582,43.3843,66100.0
2010-06-10 10:15:00,66.62,66.69,66.33,66.33,45200.0,43.3908,43.4364,43.2019,43.2019,45200.0
2010-06-10 10:20:00,66.33,66.51,66.22,66.35,41800.0,43.2019,43.3192,43.1303,43.215,41800.0
2010-06-10 10:25:00,66.36,66.38,66.19,66.29,71200.0,43.2215,43.2345,43.1107,43.1759,71200.0
2010-06-10 10:30:00,66.29,66.7,66.11,66.66,101700.0,43.1759,43.4429,43.0586,43.4169,101700.0
2010-06-10 10:35:00,66.65,66.76,66.4,66.59,40300.0,43.4104,43.482,43.2475,43.3713,40300.0
2010-06-10 10:40:00,66.56,66.85,66.48,66.71,48600.0,43.3517,43.5406,43.2996,43.4494,48600.0
2010-06-10 10:45:00,66.72,66.77,66.52,66.66,42000.0,43.4559,43.4885,43.3257,43.4169,42000.0
2010-06-10 10:50:00,66.65,66.73,66.51,66.69,29000.0,43.4104,43.4625,43.3192,43.4364,29000.0
2010-06-10 10:55:00,66.67,66.74,66.51,66.61,28200.0,43.4234,43.469,43.3192,43.3843,28200.0
2010-06-10 11:00:00,66.62,66.78,66.59,66.77,45400.0,43.3908,43.495,43.3713,43.4885,45400.0
2010-06-10 11:05:00,66.78,66.9,66.63,66.65,87400.0,43.495,43.5732,43.3973,43.4104,87400.0
2010-06-10 11:10:00,66.67,66.9,66.67,66.69,26200.0,43.4234,43.5732,43.4234,43.4364,26200.0
2010-06-10 11:15:00,66.68,66.81,66.68,66.76,29200.0,43.4299,43.5146,43.4299,43.482,29200.0
2010-06-10 11:20:00,66.76,66.81,66.58,66.68,82400.0,43.482,43.5146,43.3648,43.4299,82400.0
2010-06-10 11:25:00,66.68,66.74,66.56,66.59,26100.0,43.4299,43.469,43.3517,43.3713,26100.0
2010-06-10 11:30:00,66.6,66.64,66.29,66.32,39600.0,43.3778,43.4038,43.1759,43.1954,39600.0
2010-06-10 11:35:00,66.28,66.51,66.28,66.44,65200.0,43.1694,43.3192,43.1694,43.2736,65200.0
2010-06-10 11:40:00,66.46,66.46,66.16,66.22,50400.0,43.2866,43.2866,43.0912,43.1303,50400.0
2010-06-10 11:45:00,66.21,66.35,66.18,66.28,42800.0,43.1238,43.215,43.1042,43.1694,42800.0
2010-06-10 11:50:00,66.28,66.41,66.26,66.37,57300.0,43.1694,43.254,43.1563,43.228,57300.0
2010-06-10 11:55:00,66.4,66.58,66.36,66.46,46400.0,43.2475,43.3648,43.2215,43.2866,46400.0
2010-06-10 12:00:00,66.45,66.53,64.55,66.35,58400.0,43.2801,43.3322,42.0426,43.215,58400.0
2010-06-10 12:05:00,66.37,66.44,66.22,66.24,28800.0,43.228,43.2736,43.1303,43.1433,28800.0
2010-06-10 12:10:00,66.24,66.35,66.18,66.33,37800.0,43.1433,43.215,43.1042,43.2019,37800.0
2010-06-10 12:15:00,66.32,66.6,66.29,66.34,50800.0,43.1954,43.3778,43.1759,43.2084,50800.0
2010-06-10 12:20:00,66.33,66.63,66.33,66.56,34100.0,43.2019,43.3973,43.2019,43.3517,34100.0
2010-06-10 12:25:00,66.58,66.83,66.52,66.82,82500.0,43.3648,43.5276,43.3257,43.5211,82500.0
2010-06-10 12:30:00,66.84,67.0,66.72,66.74,70400.0,43.5341,43.6383,43.4559,43.469,70400.0
2010-06-10 12:35:00,66.73,66.81,66.54,66.67,30200.0,43.4625,43.5146,43.3387,43.4234,30200.0
2010-06-10 12:40:00,66.67,66.67,66.38,66.39,31100.0,43.4234,43.4234,43.2345,43.241,31100.0
2010-06-10 12:45:00,66.41,66.53,66.33,66.47,42500.0,43.254,43.3322,43.2019,43.2931,42500.0
2010-06-10 12:50:00,66.47,66.86,66.45,66.74,42100.0,43.2931,43.5471,43.2801,43.469,42100.0
2010-06-10 12:55:00,66.74,66.76,66.53,66.73,40600.0,43.469,43.482,43.3322,43.4625,40600.0
2010-06-10 13:00:00,66.72,66.75,66.5,66.53,31600.0,43.4559,43.4755,43.3127,43.3322,31600.0
2010-06-10 13:05:00,66.54,66.73,66.52,66.71,58200.0,43.3387,43.4625,43.3257,43.4494,58200.0
2010-06-10 13:10:00,66.69,66.87,66.65,66.83,33500.0,43.4364,43.5536,43.4104,43.5276,33500.0
2010-06-10 13:15:00,66.83,66.86,66.63,66.81,46300.0,43.5276,43.5471,43.3973,43.5146,46300.0
2010-06-10 13:20:00,66.8,66.89,66.76,66.86,37800.0,43.5081,43.5667,43.482,43.5471,37800.0
2010-06-10 13:25:00,66.86,67.23,66.86,67.1,72600.0,43.5471,43.7881,43.5471,43.7034,72600.0
2010-06-10 13:30:00,67.09,67.24,67.03,67.11,65200.0,43.6969,43.7946,43.6579,43.71,65200.0
2010-06-10 13:35:00,67.1,67.14,66.97,67.06,38600.0,43.7034,43.7295,43.6188,43.6774,38600.0
2010-06-10 13:40:00,67.07,67.07,66.82,66.87,22200.0,43.6839,43.6839,43.5211,43.5536,22200.0
2010-06-10 13:45:00,66.87,67.1,66.86,67.08,46100.0,43.5536,43.7034,43.5471,43.6904,46100.0
2010-06-10 13:50:00,67.08,67.15,66.89,67.06,40400.0,43.6904,43.736,43.5667,43.6774,40400.0
2010-06-10 13:55:00,67.07,67.13,67.0,67.07,31800.0,43.6839,43.723,43.6383,43.6839,31800.0
2010-06-10 14:00:00,67.05,67.1,67.01,67.05,55200.0,43.6709,43.7034,43.6448,43.6709,55200.0
2010-06-10 14:05:00,67.03,67.05,66.8,66.86,47500.0,43.6579,43.6709,43.5081,43.5471,47500.0
2010-06-10 14:10:00,66.86,67.01,66.82,66.98,43500.0,43.5471,43.6448,43.5211,43.6253,43500.0
2010-06-10 14:15:00,67.0,67.15,66.97,67.1,43700.0,43.6383,43.736,43.6188,43.7034,43700.0
2010-06-10 14:20:00,67.09,67.23,67.06,67.22,42000.0,43.6969,43.7881,43.6774,43.7816,42000.0
2010-06-10 14:25:00,67.22,67.39,67.22,67.26,58700.0,43.7816,43.8923,43.7816,43.8077,58700.0
2010-06-10 14:30:00,67.26,67.35,67.2,67.27,64000.0,43.8077,43.8663,43.7686,43.8142,64000.0
2010-06-10 14:35:00,67.28,67.41,67.26,67.31,62000.0,43.8207,43.9054,43.8077,43.8402,62000.0
2010-06-10 14:40:00,67.29,67.47,67.26,67.44,61800.0,43.8272,43.9444,43.8077,43.9249,61800.0
2010-06-10 14:45:00,67.45,67.53,67.32,67.43,103100.0,43.9314,43.9835,43.8467,43.9184,103100.0
2010-06-10 14:50:00,67.44,67.47,67.26,67.27,67900.0,43.9249,43.9444,43.8077,43.8142,67900.0
2010-06-10 14:55:00,67.27,67.35,67.21,67.27,54400.0,43.8142,43.8663,43.7751,43.8142,54400.0
2010-06-10 15:00:00,67.25,67.4,67.24,67.24,89300.0,43.8011,43.8988,43.7946,43.7946,89300.0
2010-06-10 15:05:00,67.24,67.44,67.24,67.38,71300.0,43.7946,43.9249,43.7946,43.8858,71300.0
2010-06-10 15:10:00,67.37,67.39,67.27,67.35,65900.0,43.8793,43.8923,43.8142,43.8663,65900.0
2010-06-10 15:15:00,67.35,67.73,67.33,67.71,101200.0,43.8663,44.1138,43.8533,44.1008,101200.0
2010-06-10 15:20:00,67.69,67.76,67.62,67.64,87200.0,44.0877,44.1333,44.0421,44.0552,87200.0
2010-06-10 15:25:00,67.63,67.72,67.62,67.68,141400.0,44.0486,44.1073,44.0421,44.0812,141400.0
2010-06-10 15:30:00,67.68,67.78,67.6,67.68,113100.0,44.0812,44.1463,44.0291,44.0812,113100.0
2010-06-10 15:35:00,67.68,67.7,67.56,67.58,89700.0,44.0812,44.0942,44.0031,44.0161,89700.0
2010-06-10 15:40:00,67.58,67.76,67.55,67.73,96200.0,44.0161,44.1333,43.9965,44.1138,96200.0
2010-06-10 15:45:00,67.72,67.79,67.64,67.75,125300.0,44.1073,44.1529,44.0552,44.1268,125300.0
2010-06-10 15:50:00,67.73,67.8,67.69,67.78,196900.0,44.1138,44.1594,44.0877,44.1463,196900.0
2010-06-10 15:55:00,67.77,67.85,67.71,67.78,243200.0,44.1398,44.1919,44.1008,44.1463,243200.0
2010-06-11 09:30:00,67.0,67.74,66.46,67.46,131800.0,43.7408,44.2239,43.3882,44.0411,131800.0
2010-06-11 09:35:00,67.45,67.8,67.35,67.46,101100.0,44.0345,44.263,43.9692,44.0411,101100.0
2010-06-11 09:40:00,67.45,67.6,67.4,67.44,75100.0,44.0345,44.1325,44.0019,44.028,75100.0
2010-06-11 09:45:00,67.46,67.6,67.41,67.48,46200.0,44.0411,44.1325,44.0084,44.0541,46200.0
2010-06-11 09:50:00,67.48,67.81,67.4,67.79,42300.0,44.0541,44.2696,44.0019,44.2565,42300.0
2010-06-11 09:55:00,67.78,67.98,67.69,67.88,78600.0,44.25,44.3805,44.1912,44.3153,78600.0
2010-06-11 10:00:00,67.88,68.09,67.81,68.02,91700.0,44.3153,44.4524,44.2696,44.4067,91700.0
2010-06-11 10:05:00,68.01,68.25,67.81,68.2,92400.0,44.4001,44.5568,44.2696,44.5242,92400.0
2010-06-11 10:10:00,68.19,68.26,67.87,67.9,89000.0,44.5176,44.5633,44.3087,44.3283,89000.0
2010-06-11 10:15:00,67.89,68.16,67.8,68.14,62100.0,44.3218,44.4981,44.263,44.485,62100.0
2010-06-11 10:20:00,68.13,68.13,67.91,67.92,66900.0,44.4785,44.4785,44.3348,44.3414,66900.0
2010-06-11 10:25:00,67.92,67.94,67.81,67.86,59700.0,44.3414,44.3544,44.2696,44.3022,59700.0
2010-06-11 10:30:00,67.87,68.05,67.8,67.93,59600.0,44.3087,44.4262,44.263,44.3479,59600.0
2010-06-11 10:35:00,67.89,67.98,67.8,67.95,54100.0,44.3218,44.3805,44.263,44.361,54100.0
2010-06-11 10:40:00,67.95,68.1,67.91,67.95,60100.0,44.361,44.4589,44.3348,44.361,60100.0
2010-06-11 10:45:00,67.97,68.06,67.89,68.03,32300.0,44.374,44.4328,44.3218,44.4132,32300.0
2010-06-11 10:50:00,68.03,68.05,67.65,67.75,70800.0,44.4132,44.4262,44.1651,44.2304,70800.0
2010-06-11 10:55:00,67.77,67.94,67.71,67.81,30300.0,44.2434,44.3544,44.2043,44.2696,30300.0
2010-06-11 11:00:00,67.82,67.84,67.58,67.65,63600.0,44.2761,44.2891,44.1194,44.1651,63600.0
2010-06-11 11:05:00,67.6,67.66,67.43,67.66,80400.0,44.1325,44.1716,44.0215,44.1716,80400.0
2010-06-11 11:10:00,67.67,67.67,67.47,67.62,82500.0,44.1782,44.1782,44.0476,44.1455,82500.0
2010-06-11 11:15:00,67.59,67.59,67.35,67.45,59300.0,44.1259,44.1259,43.9692,44.0345,59300.0
2010-06-11 11:20:00,67.44,67.63,67.4,67.52,62300.0,44.028,44.152,44.0019,44.0802,62300.0
2010-06-11 11:25:00,67.53,67.76,67.53,67.6,61400.0,44.0868,44.2369,44.0868,44.1325,61400.0
2010-06-11 11:30:00,67.59,67.71,67.52,67.71,36700.0,44.1259,44.2043,44.0802,44.2043,36700.0
2010-06-11 11:35:00,67.72,67.72,67.51,67.53,46600.0,44.2108,44.2108,44.0737,44.0868,46600.0
2010-06-11 11:40:00,67.51,67.59,67.37,67.37,54800.0,44.0737,44.1259,43.9823,43.9823,54800.0
2010-06-11 11:45:00,67.39,67.4,67.27,67.29,33600.0,43.9954,44.0019,43.917,43.9301,33600.0
2010-06-11 11:50:00,67.33,67.66,67.33,67.53,21800.0,43.9562,44.1716,43.9562,44.0868,21800.0
2010-06-11 11:55:00,67.54,67.7,67.46,67.66,42800.0,44.0933,44.1977,44.0411,44.1716,42800.0
2010-06-11 12:00:00,67.67,67.72,67.51,67.54,34000.0,44.1782,44.2108,44.0737,44.0933,34000.0
2010-06-11 12:05:00,67.49,67.69,67.46,67.67,20400.0,44.0606,44.1912,44.0411,44.1782,20400.0
2010-06-11 12:10:00,67.69,67.69,67.46,67.68,22200.0,44.1912,44.1912,44.0411,44.1847,22200.0
2010-06-11 12:15:00,67.68,67.73,67.53,67.67,30100.0,44.1847,44.2173,44.0868,44.1782,30100.0
2010-06-11 12:20:00,67.68,67.69,67.58,67.62,20100.0,44.1847,44.1912,44.1194,44.1455,20100.0
2010-06-11 12:25:00,67.62,67.64,67.49,67.62,22300.0,44.1455,44.1586,44.0606,44.1455,22300.0
2010-06-11 12:30:00,67.63,67.68,67.47,67.68,35900.0,44.152,44.1847,44.0476,44.1847,35900.0
2010-06-11 12:35:00,67.69,67.74,67.58,67.67,26000.0,44.1912,44.2239,44.1194,44.1782,26000.0
2010-06-11 12:40:00,67.67,67.8,67.64,67.67,44000.0,44.1782,44.263,44.1586,44.1782,44000.0
2010-06-11 12:45:00,67.67,67.82,67.6,67.79,49700.0,44.1782,44.2761,44.1325,44.2565,49700.0
2010-06-11 12:50:00,67.79,67.87,67.75,67.86,26600.0,44.2565,44.3087,44.2304,44.3022,26600.0
2010-06-11 12:55:00,67.86,67.87,67.72,67.75,32200.0,44.3022,44.3087,44.2108,44.2304,32200.0
2010-06-11 13:00:00,67.76,67.83,67.69,67.7,47700.0,44.2369,44.2826,44.1912,44.1977,47700.0
2010-06-11 13:05:00,67.71,67.85,67.64,67.85,62400.0,44.2043,44.2957,44.1586,44.2957,62400.0
2010-06-11 13:10:00,67.84,67.95,67.79,67.95,33000.0,44.2891,44.361,44.2565,44.361,33000.0
2010-06-11 13:15:00,67.95,68.0,67.9,67.96,27000.0,44.361,44.3936,44.3283,44.3675,27000.0
2010-06-11 13:20:00,67.96,68.0,67.89,67.96,19000.0,44.3675,44.3936,44.3218,44.3675,19000.0
2010-06-11 13:25:00,67.97,68.04,67.93,67.93,15800.0,44.374,44.4197,44.3479,44.3479,15800.0
2010-06-11 13:30:00,67.94,68.0,67.87,67.9,16200.0,44.3544,44.3936,44.3087,44.3283,16200.0
2010-06-11 13:35:00,67.89,68.0,67.84,67.94,61600.0,44.3218,44.3936,44.2891,44.3544,61600.0
2010-06-11 13:40:00,67.95,68.05,67.85,68.04,45000.0,44.361,44.4262,44.2957,44.4197,45000.0
2010-06-11 13:45:00,68.03,68.06,67.93,67.93,26000.0,44.4132,44.4328,44.3479,44.3479,26000.0
2010-06-11 13:50:00,67.94,67.95,67.79,67.82,45300.0,44.3544,44.361,44.2565,44.2761,45300.0
2010-06-11 13:55:00,67.84,67.92,67.79,67.79,41100.0,44.2891,44.3414,44.2565,44.2565,41100.0
2010-06-11 14:00:00,67.8,67.9,67.77,67.89,66100.0,44.263,44.3283,44.2434,44.3218,66100.0
2010-06-11 14:05:00,67.89,67.89,67.78,67.81,80400.0,44.3218,44.3218,44.25,44.2696,80400.0
2010-06-11 14:10:00,67.83,67.87,67.72,67.72,32500.0,44.2826,44.3087,44.2108,44.2108,32500.0
2010-06-11 14:15:00,67.74,67.85,67.59,67.59,36300.0,44.2239,44.2957,44.1259,44.1259,36300.0
2010-06-11 14:20:00,67.6,67.7,67.55,67.67,48900.0,44.1325,44.1977,44.0998,44.1782,48900.0
2010-06-11 14:25:00,67.65,67.8,67.63,67.77,34300.0,44.1651,44.263,44.152,44.2434,34300.0
2010-06-11 14:30:00,67.78,67.8,67.72,67.75,22300.0,44.25,44.263,44.2108,44.2304,22300.0
2010-06-11 14:35:00,67.75,67.75,67.66,67.69,33800.0,44.2304,44.2304,44.1716,44.1912,33800.0
2010-06-11 14:40:00,67.69,67.7,67.65,67.68,44800.0,44.1912,44.1977,44.1651,44.1847,44800.0
2010-06-11 14:45:00,67.68,67.8,67.68,67.73,50300.0,44.1847,44.263,44.1847,44.2173,50300.0
2010-06-11 14:50:00,67.73,67.76,67.63,67.64,39400.0,44.2173,44.2369,44.152,44.1586,39400.0
2010-06-11 14:55:00,67.64,67.68,67.59,67.64,33900.0,44.1586,44.1847,44.1259,44.1586,33900.0
2010-06-11 15:00:00,67.65,67.84,67.64,67.76,30400.0,44.1651,44.2891,44.1586,44.2369,30400.0
2010-06-11 15:05:00,67.76,67.77,67.63,67.66,37000.0,44.2369,44.2434,44.152,44.1716,37000.0
2010-06-11 15:10:00,67.66,67.7,67.6,67.66,41900.0,44.1716,44.1977,44.1325,44.1716,41900.0
2010-06-11 15:15:00,67.66,67.8,67.66,67.74,42300.0,44.1716,44.263,44.1716,44.2239,42300.0
2010-06-11 15:20:00,67.74,67.76,67.67,67.72,45900.0,44.2239,44.2369,44.1782,44.2108,45900.0
2010-06-11 15:25:00,67.72,67.8,67.68,67.71,113800.0,44.2108,44.263,44.1847,44.2043,113800.0
2010-06-11 15:30:00,67.7,67.78,67.66,67.75,110400.0,44.1977,44.25,44.1716,44.2304,110400.0
2010-06-11 15:35:00,67.75,67.94,67.73,67.91,80500.0,44.2304,44.3544,44.2173,44.3348,80500.0
2010-06-11 15:40:00,67.92,68.06,67.91,67.97,91200.0,44.3414,44.4328,44.3348,44.374,91200.0
2010-06-11 15:45:00,67.95,68.12,67.9,68.04,96400.0,44.361,44.4719,44.3283,44.4197,96400.0
2010-06-11 15:50:00,68.04,68.16,67.91,68.15,109500.0,44.4197,44.4981,44.3348,44.4915,109500.0
2010-06-11 15:55:00,68.15,68.21,68.08,68.15,118600.0,44.4915,44.5307,44.4458,44.4915,118600.0
2010-06-14 09:30:00,68.98,69.07,68.44,68.55,105800.0,45.0334,45.0921,44.6809,44.7527,105800.0
2010-06-14 09:35:00,68.55,68.87,68.4,68.54,52600.0,44.7527,44.9616,44.6547,44.7461,52600.0
2010-06-14 09:40:00,68.53,68.89,68.33,68.83,86900.0,44.7396,44.9746,44.609,44.9355,86900.0
2010-06-14 09:45:00,68.83,69.14,68.73,69.11,135200.0,44.9355,45.1378,44.8702,45.1183,135200.0
2010-06-14 09:50:00,69.11,69.15,68.88,68.94,78700.0,45.1183,45.1444,44.9681,45.0073,78700.0
2010-06-14 09:55:00,68.94,69.22,68.76,69.2,66700.0,45.0073,45.1901,44.8898,45.177,66700.0
2010-06-14 10:00:00,69.19,69.38,68.95,68.99,89700.0,45.1705,45.2945,45.0138,45.0399,89700.0
2010-06-14 10:05:00,68.97,69.03,68.77,68.85,84900.0,45.0269,45.066,44.8963,44.9485,84900.0
2010-06-14 10:10:00,68.85,69.06,68.84,68.87,113700.0,44.9485,45.0856,44.942,44.9616,113700.0
2010-06-14 10:15:00,68.86,69.23,68.86,69.19,61800.0,44.955,45.1966,44.955,45.1705,61800.0
2010-06-14 10:20:00,69.21,69.31,69.06,69.27,66300.0,45.1835,45.2488,45.0856,45.2227,66300.0
2010-06-14 10:25:00,69.27,69.37,69.19,69.31,73600.0,45.2227,45.288,45.1705,45.2488,73600.0
2010-06-14 10:30:00,69.31,69.38,69.2,69.21,57600.0,45.2488,45.2945,45.177,45.1835,57600.0
2010-06-14 10:35:00,69.21,69.29,69.19,69.29,44700.0,45.1835,45.2358,45.1705,45.2358,44700.0
2010-06-14 10:40:00,69.29,69.32,69.08,69.13,94900.0,45.2358,45.2554,45.0987,45.1313,94900.0
2010-06-14 10:45:00,69.09,69.3,69.09,69.27,63600.0,45.1052,45.2423,45.1052,45.2227,63600.0
2010-06-14 10:50:00,69.26,69.52,69.22,69.47,81200.0,45.2162,45.3859,45.1901,45.3533,81200.0
2010-06-14 10:55:00,69.49,69.72,69.49,69.6,61400.0,45.3663,45.5165,45.3663,45.4382,61400.0
2010-06-14 11:00:00,69.57,69.68,69.48,69.62,40800.0,45.4186,45.4904,45.3598,45.4512,40800.0
2010-06-14 11:05:00,69.63,69.65,69.55,69.56,41900.0,45.4577,45.4708,45.4055,45.412,41900.0
2010-06-14 11:10:00,69.6,69.67,69.52,69.59,34200.0,45.4382,45.4839,45.3859,45.4316,34200.0
2010-06-14 11:15:00,69.6,69.75,69.58,69.7,51200.0,45.4382,45.5361,45.4251,45.5034,51200.0
2010-06-14 11:20:00,69.71,69.85,69.71,69.74,62100.0,45.51,45.6014,45.51,45.5296,62100.0
2010-06-14 11:25:00,69.75,69.77,69.68,69.7,87900.0,45.5361,45.5491,45.4904,45.5034,87900.0
2010-06-14 11:30:00,69.7,69.7,69.43,69.53,77400.0,45.5034,45.5034,45.3272,45.3925,77400.0
2010-06-14 11:35:00,69.53,69.58,69.43,69.44,30700.0,45.3925,45.4251,45.3272,45.3337,30700.0
2010-06-14 11:40:00,69.44,69.51,69.41,69.45,18000.0,45.3337,45.3794,45.3141,45.3402,18000.0
2010-06-14 11:45:00,69.45,69.5,69.37,69.4,42300.0,45.3402,45.3729,45.288,45.3076,42300.0
2010-06-14 11:50:00,69.4,69.42,69.3,69.31,43100.0,45.3076,45.3206,45.2423,45.2488,43100.0
2010-06-14 11:55:00,69.33,69.41,69.27,69.28,69200.0,45.2619,45.3141,45.2227,45.2292,69200.0
2010-06-14 12:00:00,69.27,69.39,69.25,69.32,51800.0,45.2227,45.3011,45.2097,45.2554,51800.0
2010-06-14 12:05:00,69.32,69.42,69.29,69.35,53100.0,45.2554,45.3206,45.2358,45.2749,53100.0
2010-06-14 12:10:00,69.36,69.43,69.29,69.4,48200.0,45.2815,45.3272,45.2358,45.3076,48200.0
2010-06-14 12:15:00,69.39,69.39,69.19,69.19,33400.0,45.3011,45.3011,45.1705,45.1705,33400.0
2010-06-14 12:20:00,69.2,69.3,69.17,69.29,45500.0,45.177,45.2423,45.1574,45.2358,45500.0
2010-06-14 12:25:00,69.29,69.29,69.14,69.2,38600.0,45.2358,45.2358,45.1378,45.177,38600.0
2010-06-14 12:30:00,69.21,69.23,69.09,69.1,61500.0,45.1835,45.1966,45.1052,45.1117,61500.0
2010-06-14 12:35:00,69.1,69.11,68.91,68.92,75900.0,45.1117,45.1183,44.9877,44.9942,75900.0
2010-06-14 12:40:00,68.91,68.93,68.74,68.74,48400.0,44.9877,45.0007,44.8767,44.8767,48400.0
2010-06-14 12:45:00,68.74,68.83,68.64,68.7,38800.0,44.8767,44.9355,44.8114,44.8506,38800.0
2010-06-14 12:50:00,68.72,68.78,68.62,68.76,37100.0,44.8637,44.9028,44.7984,44.8898,37100.0
2010-06-14 12:55:00,68.76,68.77,68.59,68.59,21800.0,44.8898,44.8963,44.7788,44.7788,21800.0
2010-06-14 13:00:00,68.61,68.85,68.59,68.76,23700.0,44.7918,44.9485,44.7788,44.8898,23700.0
2010-06-14 13:05:00,68.76,68.88,68.43,68.44,63500.0,44.8898,44.9681,44.6743,44.6809,63500.0
2010-06-14 13:10:00,68.44,68.52,68.19,68.26,78000.0,44.6809,44.7331,44.5176,44.5633,78000.0
2010-06-14 13:15:00,68.26,68.52,68.25,68.47,63000.0,44.5633,44.7331,44.5568,44.7004,63000.0
2010-06-14 13:20:00,68.49,68.63,68.42,68.55,45400.0,44.7135,44.8049,44.6678,44.7527,45400.0
2010-06-14 13:25:00,68.54,68.58,68.44,68.44,21700.0,44.7461,44.7723,44.6809,44.6809,21700.0
2010-06-14 13:30:00,68.46,68.55,68.45,68.54,24900.0,44.6939,44.7527,44.6874,44.7461,24900.0
2010-06-14 13:35:00,68.55,68.68,68.49,68.6,49000.0,44.7527,44.8375,44.7135,44.7853,49000.0
2010-06-14 13:40:00,68.58,68.66,68.58,68.63,40500.0,44.7723,44.8245,44.7723,44.8049,40500.0
2010-06-14 13:45:00,68.63,68.64,68.34,68.35,37800.0,44.8049,44.8114,44.6156,44.6221,37800.0
2010-06-14 13:50:00,68.33,68.38,68.25,68.3,35600.0,44.609,44.6417,44.5568,44.5895,35600.0
2010-06-14 13:55:00,68.32,68.34,68.11,68.18,26100.0,44.6025,44.6156,44.4654,44.5111,26100.0
2010-06-14 14:00:00,68.1,68.12,67.95,67.98,56800.0,44.4589,44.4719,44.361,44.3805,56800.0
2010-06-14 14:05:00,67.99,68.11,67.89,68.02,51000.0,44.3871,44.4654,44.3218,44.4067,51000.0
2010-06-14 14:10:00,68.04,68.16,68.01,68.01,45300.0,44.4197,44.4981,44.4001,44.4001,45300.0
2010-06-14 14:15:00,68.03,68.04,67.85,67.97,40800.0,44.4132,44.4197,44.2957,44.374,40800.0
2010-06-14 14:20:00,68.0,68.15,67.89,68.14,40600.0,44.3936,44.4915,44.3218,44.485,40600.0
2010-06-14 14:25:00,68.13,68.28,68.07,68.23,54100.0,44.4785,44.5764,44.4393,44.5438,54100.0
2010-06-14 14:30:00,68.22,68.22,67.94,68.09,51900.0,44.5372,44.5372,44.3544,44.4524,51900.0
2010-06-14 14:35:00,68.08,68.14,68.01,68.05,38900.0,44.4458,44.485,44.4001,44.4262,38900.0
2010-06-14 14:40:00,68.04,68.23,67.99,68.16,59300.0,44.4197,44.5438,44.3871,44.4981,59300.0
2010-06-14 14:45:00,68.15,68.33,68.13,68.29,45700.0,44.4915,44.609,44.4785,44.5829,45700.0
2010-06-14 14:50:00,68.29,68.5,68.29,68.48,40600.0,44.5829,44.72,44.5829,44.707,40600.0
2010-06-14 14:55:00,68.46,68.49,68.35,68.37,44300.0,44.6939,44.7135,44.6221,44.6352,44300.0
2010-06-14 15:00:00,68.38,68.42,68.11,68.14,88300.0,44.6417,44.6678,44.4654,44.485,88300.0
2010-06-14 15:05:00,68.14,68.3,68.09,68.25,80800.0,44.485,44.5895,44.4524,44.5568,80800.0
2010-06-14 15:10:00,68.25,68.3,68.18,68.27,37100.0,44.5568,44.5895,44.5111,44.5699,37100.0
2010-06-14 15:15:00,68.27,68.32,68.23,68.23,76800.0,44.5699,44.6025,44.5438,44.5438,76800.0
2010-06-14 15:20:00,68.23,68.24,68.06,68.08,49500.0,44.5438,44.5503,44.4328,44.4458,49500.0
2010-06-14 15:25:00,68.08,68.12,67.91,68.07,68600.0,44.4458,44.4719,44.3348,44.4393,68600.0
2010-06-14 15:30:00,68.06,68.09,67.93,67.97,84700.0,44.4328,44.4524,44.3479,44.374,84700.0
2010-06-14 15:35:00,67.97,67.98,67.76,67.78,87500.0,44.374,44.3805,44.2369,44.25,87500.0
2010-06-14 15:40:00,67.79,67.92,67.64,67.91,126600.0,44.2565,44.3414,44.1586,44.3348,126600.0
2010-06-14 15:45:00,67.92,67.99,67.76,67.84,184100.0,44.3414,44.3871,44.2369,44.2891,184100.0
2010-06-14 15:50:00,67.83,67.89,67.58,67.69,161700.0,44.2826,44.3218,44.1194,44.1912,161700.0
2010-06-14 15:55:00,67.69,67.75,67.6,67.72,205500.0,44.1912,44.2304,44.1325,44.2108,205500.0
2010-06-15 09:30:00,68.37,68.65,68.35,68.35,100900.0,44.6352,44.818,44.6221,44.6221,100900.0
2010-06-15 09:35:00,68.33,68.84,68.16,68.75,69100.0,44.609,44.942,44.4981,44.8832,69100.0
2010-06-15 09:40:00,68.75,68.82,68.67,68.71,44000.0,44.8832,44.9289,44.831,44.8571,44000.0
2010-06-15 09:45:00,68.74,68.88,68.65,68.66,42900.0,44.8767,44.9681,44.818,44.8245,42900.0
2010-06-15 09:50:00,68.69,68.84,68.59,68.63,54100.0,44.8441,44.942,44.7788,44.8049,54100.0
2010-06-15 09:55:00,68.64,68.85,68.6,68.72,56300.0,44.8114,44.9485,44.7853,44.8637,56300.0
2010-06-15 10:00:00,68.68,68.82,68.5,68.65,51500.0,44.8375,44.9289,44.72,44.818,51500.0
2010-06-15 10:05:00,68.67,68.81,68.55,68.65,54800.0,44.831,44.9224,44.7527,44.818,54800.0
2010-06-15 10:10:00,68.65,68.7,68.51,68.6,80500.0,44.818,44.8506,44.7266,44.7853,80500.0
2010-06-15 10:15:00,68.59,68.74,68.58,68.73,85900.0,44.7788,44.8767,44.7723,44.8702,85900.0
2010-06-15 10:20:00,68.73,68.85,68.71,68.78,86100.0,44.8702,44.9485,44.8571,44.9028,86100.0
2010-06-15 10:25:00,68.77,68.99,68.75,68.9,63800.0,44.8963,45.0399,44.8832,44.9812,63800.0
2010-06-15 10:30:00,68.9,69.0,68.83,68.88,51400.0,44.9812,45.0464,44.9355,44.9681,51400.0
2010-06-15 10:35:00,68.88,69.09,68.88,69.01,52500.0,44.9681,45.1052,44.9681,45.053,52500.0
2010-06-15 10:40:00,69.02,69.15,68.9,69.11,50000.0,45.0595,45.1444,44.9812,45.1183,50000.0
2010-06-15 10:45:00,69.1,69.26,69.03,69.21,46000.0,45.1117,45.2162,45.066,45.1835,46000.0
2010-06-15 10:50:00,69.22,69.33,69.15,69.24,78900.0,45.1901,45.2619,45.1444,45.2031,78900.0
2010-06-15 10:55:00,69.23,69.32,69.23,69.31,38700.0,45.1966,45.2554,45.1966,45.2488,38700.0
2010-06-15 11:00:00,69.31,69.41,69.3,69.32,52400.0,45.2488,45.3141,45.2423,45.2554,52400.0
2010-06-15 11:05:00,69.34,69.36,69.13,69.24,42400.0,45.2684,45.2815,45.1313,45.2031,42400.0
2010-06-15 11:10:00,69.24,69.25,69.05,69.08,34700.0,45.2031,45.2097,45.0791,45.0987,34700.0
2010-06-15 11:15:00,69.07,69.08,68.95,69.05,47700.0,45.0921,45.0987,45.0138,45.0791,47700.0
2010-06-15 11:20:00,69.05,69.12,68.99,69.09,31200.0,45.0791,45.1248,45.0399,45.1052,31200.0
2010-06-15 11:25:00,69.09,69.19,69.05,69.17,39200.0,45.1052,45.1705,45.0791,45.1574,39200.0
2010-06-15 11:30:00,69.16,69.17,68.99,69.04,31700.0,45.1509,45.1574,45.0399,45.0726,31700.0
2010-06-15 11:35:00,69.04,69.18,69.01,69.13,24000.0,45.0726,45.164,45.053,45.1313,24000.0
2010-06-15 11:40:00,69.14,69.21,69.09,69.14,27400.0,45.1378,45.1835,45.1052,45.1378,27400.0
2010-06-15 11:45:00,69.16,69.21,69.11,69.16,30800.0,45.1509,45.1835,45.1183,45.1509,30800.0
2010-06-15 11:50:00,69.17,69.48,69.16,69.37,42700.0,45.1574,45.3598,45.1509,45.288,42700.0
2010-06-15 11:55:00,69.38,69.46,69.33,69.39,31300.0,45.2945,45.3468,45.2619,45.3011,31300.0
2010-06-15 12:00:00,69.4,69.47,69.37,69.39,29800.0,45.3076,45.3533,45.288,45.3011,29800.0
2010-06-15 12:05:00,69.4,69.49,69.39,69.46,38800.0,45.3076,45.3663,45.3011,45.3468,38800.0
2010-06-15 12:10:00,69.46,69.55,69.41,69.48,48500.0,45.3468,45.4055,45.3141,45.3598,48500.0
2010-06-15 12:15:00,69.48,69.5,69.32,69.33,56100.0,45.3598,45.3729,45.2554,45.2619,56100.0
2010-06-15 12:20:00,69.33,69.38,69.1,69.15,60700.0,45.2619,45.2945,45.1117,45.1444,60700.0
2010-06-15 12:25:00,69.14,69.32,69.13,69.32,39000.0,45.1378,45.2554,45.1313,45.2554,39000.0
2010-06-15 12:30:00,69.31,69.5,69.3,69.5,63500.0,45.2488,45.3729,45.2423,45.3729,63500.0
2010-06-15 12:35:00,69.49,69.58,69.48,69.48,81600.0,45.3663,45.4251,45.3598,45.3598,81600.0
2010-06-15 12:40:00,69.5,69.54,69.44,69.5,32100.0,45.3729,45.399,45.3337,45.3729,32100.0
2010-06-15 12:45:00,69.5,69.52,69.42,69.5,28500.0,45.3729,45.3859,45.3206,45.3729,28500.0
2010-06-15 12:50:00,69.51,69.63,69.51,69.59,45100.0,45.3794,45.4577,45.3794,45.4316,45100.0
2010-06-15 12:55:00,69.59,69.64,69.49,69.61,47100.0,45.4316,45.4643,45.3663,45.4447,47100.0
2010-06-15 13:00:00,69.63,69.72,69.56,69.68,39100.0,45.4577,45.5165,45.412,45.4904,39100.0
2010-06-15 13:05:00,69.69,69.7,69.52,69.6,34300.0,45.4969,45.5034,45.3859,45.4382,34300.0
2010-06-15 13:10:00,69.6,69.76,69.57,69.73,32800.0,45.4382,45.5426,45.4186,45.523,32800.0
2010-06-15 13:15:00,69.73,69.89,69.72,69.86,55200.0,45.523,45.6275,45.5165,45.6079,55200.0
2010-06-15 13:20:00,69.85,69.87,69.76,69.81,31200.0,45.6014,45.6144,45.5426,45.5753,31200.0
2010-06-15 13:25:00,69.81,69.83,69.73,69.76,48000.0,45.5753,45.5883,45.523,45.5426,48000.0
2010-06-15 13:30:00,69.76,69.79,69.69,69.76,35900.0,45.5426,45.5622,45.4969,45.5426,35900.0
2010-06-15 13:35:00,69.76,69.86,69.73,69.76,48400.0,45.5426,45.6079,45.523,45.5426,48400.0
2010-06-15 13:40:00,69.76,69.82,69.69,69.8,23000.0,45.5426,45.5818,45.4969,45.5687,23000.0
2010-06-15 13:45:00,69.79,69.88,69.75,69.81,31700.0,45.5622,45.621,45.5361,45.5753,31700.0
2010-06-15 13:50:00,69.82,69.89,69.82,69.84,40300.0,45.5818,45.6275,45.5818,45.5948,40300.0
2010-06-15 13:55:00,69.85,69.94,69.82,69.92,66700.0,45.6014,45.6601,45.5818,45.6471,66700.0
2010-06-15 14:00:00,69.91,69.97,69.88,69.94,52600.0,45.6405,45.6797,45.621,45.6601,52600.0
2010-06-15 14:05:00,69.93,70.0,69.84,70.0,77900.0,45.6536,45.6993,45.5948,45.6993,77900.0
2010-06-15 14:10:00,70.0,70.0,69.94,69.95,66700.0,45.6993,45.6993,45.6601,45.6667,66700.0
2010-06-15 14:15:00,69.97,70.14,69.96,70.14,101400.0,45.6797,45.7907,45.6732,45.7907,101400.0
2010-06-15 14:20:00,70.14,70.19,70.06,70.06,72500.0,45.7907,45.8233,45.7385,45.7385,72500.0
2010-06-15 14:25:00,70.07,70.09,69.96,69.96,33200.0,45.745,45.7581,45.6732,45.6732,33200.0
2010-06-15 14:30:00,69.98,70.0,69.9,69.97,36800.0,45.6862,45.6993,45.634,45.6797,36800.0
2010-06-15 14:35:00,69.97,70.09,69.92,69.96,59900.0,45.6797,45.7581,45.6471,45.6732,59900.0
2010-06-15 14:40:00,69.95,70.0,69.82,69.89,46200.0,45.6667,45.6993,45.5818,45.6275,46200.0
2010-06-15 14:45:00,69.87,69.88,69.77,69.84,40900.0,45.6144,45.621,45.5491,45.5948,40900.0
2010-06-15 14:50:00,69.84,69.9,69.79,69.8,29200.0,45.5948,45.634,45.5622,45.5687,29200.0
2010-06-15 14:55:00,69.81,69.82,69.71,69.74,36700.0,45.5753,45.5818,45.51,45.5296,36700.0
2010-06-15 15:00:00,69.73,69.78,69.68,69.77,46700.0,45.523,45.5557,45.4904,45.5491,46700.0
2010-06-15 15:05:00,69.77,69.84,69.71,69.71,62600.0,45.5491,45.5948,45.51,45.51,62600.0
2010-06-15 15:10:00,69.73,69.83,69.63,69.83,78200.0,45.523,45.5883,45.4577,45.5883,78200.0
2010-06-15 15:15:00,69.81,70.0,69.79,69.89,58600.0,45.5753,45.6993,45.5622,45.6275,58600.0
2010-06-15 15:20:00,69.88,69.98,69.86,69.98,36900.0,45.621,45.6862,45.6079,45.6862,36900.0
2010-06-15 15:25:00,69.98,69.98,69.89,69.94,40900.0,45.6862,45.6862,45.6275,45.6601,40900.0
2010-06-15 15:30:00,69.95,69.98,69.86,69.9,55400.0,45.6667,45.6862,45.6079,45.634,55400.0
2010-06-15 15:35:00,69.89,70.11,69.89,70.05,85000.0,45.6275,45.7711,45.6275,45.7319,85000.0
2010-06-15 15:40:00,70.05,70.11,69.98,70.09,83700.0,45.7319,45.7711,45.6862,45.7581,83700.0
2010-06-15 15:45:00,70.08,70.16,70.0,70.1,138300.0,45.7515,45.8038,45.6993,45.7646,138300.0
2010-06-15 15:50:00,70.1,70.18,70.04,70.18,181100.0,45.7646,45.8168,45.7254,45.8168,181100.0
2010-06-15 15:55:00,70.18,70.18,70.09,70.11,220300.0,45.8168,45.8168,45.7581,45.7711,220300.0
2010-06-16 09:30:00,68.73,68.76,68.0,68.66,308200.0,44.8702,44.8898,44.3936,44.8245,308200.0
2010-06-16 09:35:00,68.68,69.0,68.37,68.79,168000.0,44.8375,45.0464,44.6352,44.9093,168000.0
2010-06-16 09:40:00,68.77,68.8,68.25,68.51,192800.0,44.8963,44.9159,44.5568,44.7266,192800.0
2010-06-16 09:45:00,68.53,68.6,68.32,68.56,171200.0,44.7396,44.7853,44.6025,44.7592,171200.0
2010-06-16 09:50:00,68.56,68.65,68.39,68.47,117000.0,44.7592,44.818,44.6482,44.7004,117000.0
2010-06-16 09:55:00,68.48,68.65,68.27,68.5,125300.0,44.707,44.818,44.5699,44.72,125300.0
2010-06-16 10:00:00,68.5,68.83,68.39,68.75,156900.0,44.72,44.9355,44.6482,44.8832,156900.0
2010-06-16 10:05:00,68.74,68.9,68.66,68.68,127600.0,44.8767,44.9812,44.8245,44.8375,127600.0
2010-06-16 10:10:00,68.68,68.7,68.42,68.61,83300.0,44.8375,44.8506,44.6678,44.7918,83300.0
2010-06-16 10:15:00,68.62,68.69,68.45,68.62,109000.0,44.7984,44.8441,44.6874,44.7984,109000.0
2010-06-16 10:20:00,68.6,68.6,68.44,68.46,57300.0,44.7853,44.7853,44.6809,44.6939,57300.0
2010-06-16 10:25:00,68.46,68.65,68.37,68.55,80800.0,44.6939,44.818,44.6352,44.7527,80800.0
2010-06-16 10:30:00,68.55,68.55,68.14,68.28,88400.0,44.7527,44.7527,44.485,44.5764,88400.0
2010-06-16 10:35:00,68.29,68.48,68.26,68.34,74900.0,44.5829,44.707,44.5633,44.6156,74900.0
2010-06-16 10:40:00,68.34,68.58,68.32,68.49,74600.0,44.6156,44.7723,44.6025,44.7135,74600.0
2010-06-16 10:45:00,68.49,68.53,68.3,68.32,55900.0,44.7135,44.7396,44.5895,44.6025,55900.0
2010-06-16 10:50:00,68.32,68.55,68.29,68.52,61500.0,44.6025,44.7527,44.5829,44.7331,61500.0
2010-06-16 10:55:00,68.53,68.82,68.5,68.76,84100.0,44.7396,44.9289,44.72,44.8898,84100.0
2010-06-16 11:00:00,68.76,68.83,68.58,68.81,82900.0,44.8898,44.9355,44.7723,44.9224,82900.0
2010-06-16 11:05:00,68.84,69.08,68.79,69.01,69500.0,44.942,45.0987,44.9093,45.053,69500.0
2010-06-16 11:10:00,69.04,69.23,68.95,69.09,54300.0,45.0726,45.1966,45.0138,45.1052,54300.0
2010-06-16 11:15:00,69.08,69.2,68.99,69.11,43300.0,45.0987,45.177,45.0399,45.1183,43300.0
2010-06-16 11:20:00,69.11,69.18,68.97,69.05,28400.0,45.1183,45.164,45.0269,45.0791,28400.0
2010-06-16 11:25:00,69.05,69.33,69.05,69.25,27700.0,45.0791,45.2619,45.0791,45.2097,27700.0
2010-06-16 11:30:00,69.23,69.36,69.13,69.19,61600.0,45.1966,45.2815,45.1313,45.1705,61600.0
2010-06-16 11:35:00,69.2,69.36,69.18,69.33,17300.0,45.177,45.2815,45.164,45.2619,17300.0
2010-06-16 11:40:00,69.32,69.48,69.29,69.46,37900.0,45.2554,45.3598,45.2358,45.3468,37900.0
2010-06-16 11:45:00,69.44,69.46,69.11,69.14,47200.0,45.3337,45.3468,45.1183,45.1378,47200.0
2010-06-16 11:50:00,69.14,69.41,69.14,69.3,37900.0,45.1378,45.3141,45.1378,45.2423,37900.0
2010-06-16 11:55:00,69.32,69.52,69.26,69.52,31700.0,45.2554,45.3859,45.2162,45.3859,31700.0
2010-06-16 12:00:00,69.54,69.79,69.47,69.75,57500.0,45.399,45.5622,45.3533,45.5361,57500.0
2010-06-16 12:05:00,69.72,69.74,69.55,69.59,55000.0,45.5165,45.5296,45.4055,45.4316,55000.0
2010-06-16 12:10:00,69.59,69.61,69.46,69.47,43100.0,45.4316,45.4447,45.3468,45.3533,43100.0
2010-06-16 12:15:00,69.47,69.47,69.21,69.29,36900.0,45.3533,45.3533,45.1835,45.2358,36900.0
2010-06-16 12:20:00,69.28,69.46,69.22,69.44,26500.0,45.2292,45.3468,45.1901,45.3337,26500.0
2010-06-16 12:25:00,69.46,69.54,69.39,69.54,24200.0,45.3468,45.399,45.3011,45.399,24200.0
2010-06-16 12:30:00,69.54,69.57,69.37,69.38,35500.0,45.399,45.4186,45.288,45.2945,35500.0
2010-06-16 12:35:00,69.39,69.5,69.31,69.32,18900.0,45.3011,45.3729,45.2488,45.2554,18900.0
2010-06-16 12:40:00,69.3,69.42,69.2,69.41,23900.0,45.2423,45.3206,45.177,45.3141,23900.0
2010-06-16 12:45:00,69.41,69.46,69.19,69.19,15200.0,45.3141,45.3468,45.1705,45.1705,15200.0
2010-06-16 12:50:00,69.16,69.3,69.05,69.23,23500.0,45.1509,45.2423,45.0791,45.1966,23500.0
2010-06-16 12:55:00,69.25,69.28,69.13,69.16,20600.0,45.2097,45.2292,45.1313,45.1509,20600.0
2010-06-16 13:00:00,69.17,69.25,69.11,69.2,33700.0,45.1574,45.2097,45.1183,45.177,33700.0
2010-06-16 13:05:00,69.22,69.27,69.14,69.14,40500.0,45.1901,45.2227,45.1378,45.1378,40500.0
2010-06-16 13:10:00,69.14,69.18,69.1,69.12,15300.0,45.1378,45.164,45.1117,45.1248,15300.0
2010-06-16 13:15:00,69.12,69.2,69.03,69.1,30700.0,45.1248,45.177,45.066,45.1117,30700.0
2010-06-16 13:20:00,69.08,69.32,69.08,69.24,31200.0,45.0987,45.2554,45.0987,45.2031,31200.0
2010-06-16 13:25:00,69.25,69.31,69.21,69.24,18000.0,45.2097,45.2488,45.1835,45.2031,18000.0
2010-06-16 13:30:00,69.25,69.25,69.1,69.19,27500.0,45.2097,45.2097,45.1117,45.1705,27500.0
2010-06-16 13:35:00,69.18,69.28,69.13,69.26,17400.0,45.164,45.2292,45.1313,45.2162,17400.0
2010-06-16 13:40:00,69.25,69.28,69.18,69.24,16300.0,45.2097,45.2292,45.164,45.2031,16300.0
2010-06-16 13:45:00,69.26,69.3,69.21,69.23,17400.0,45.2162,45.2423,45.1835,45.1966,17400.0
2010-06-16 13:50:00,69.23,69.4,69.23,69.35,36300.0,45.1966,45.3076,45.1966,45.2749,36300.0
2010-06-16 13:55:00,69.36,69.43,69.32,69.35,30900.0,45.2815,45.3272,45.2554,45.2749,30900.0
2010-06-16 14:00:00,69.36,69.57,69.36,69.54,37000.0,45.2815,45.4186,45.2815,45.399,37000.0
2010-06-16 14:05:00,69.54,69.54,69.39,69.47,36900.0,45.399,45.399,45.3011,45.3533,36900.0
2010-06-16 14:10:00,69.46,69.49,69.23,69.23,25500.0,45.3468,45.3663,45.1966,45.1966,25500.0
2010-06-16 14:15:00,69.22,69.28,69.21,69.25,17900.0,45.1901,45.2292,45.1835,45.2097,17900.0
2010-06-16 14:20:00,69.25,69.3,69.2,69.24,24400.0,45.2097,45.2423,45.177,45.2031,24400.0
2010-06-16 14:25:00,69.21,69.25,69.13,69.22,19200.0,45.1835,45.2097,45.1313,45.1901,19200.0
2010-06-16 14:30:00,69.22,69.4,69.2,69.2,47700.0,45.1901,45.3076,45.177,45.177,47700.0
2010-06-16 14:35:00,69.2,69.21,69.03,69.03,37400.0,45.177,45.1835,45.066,45.066,37400.0
2010-06-16 14:40:00,69.03,69.15,68.92,69.13,60100.0,45.066,45.1444,44.9942,45.1313,60100.0
2010-06-16 14:45:00,69.14,69.26,69.03,69.25,26300.0,45.1378,45.2162,45.066,45.2097,26300.0
2010-06-16 14:50:00,69.26,69.3,69.08,69.24,30100.0,45.2162,45.2423,45.0987,45.2031,30100.0
2010-06-16 14:55:00,69.28,69.31,69.08,69.23,20500.0,45.2292,45.2488,45.0987,45.1966,20500.0
2010-06-16 15:00:00,69.22,69.22,69.08,69.18,33800.0,45.1901,45.1901,45.0987,45.164,33800.0
2010-06-16 15:05:00,69.17,69.24,69.08,69.08,49200.0,45.1574,45.2031,45.0987,45.0987,49200.0
2010-06-16 15:10:00,69.07,69.16,68.99,69.01,39900.0,45.0921,45.1509,45.0399,45.053,39900.0
2010-06-16 15:15:00,69.01,69.05,68.79,68.82,132400.0,45.053,45.0791,44.9093,44.9289,132400.0
2010-06-16 15:20:00,68.81,68.93,68.7,68.74,109100.0,44.9224,45.0007,44.8506,44.8767,109100.0
2010-06-16 15:25:00,68.73,68.94,68.73,68.78,76600.0,44.8702,45.0073,44.8702,44.9028,76600.0
2010-06-16 15:30:00,68.78,69.02,68.73,69.0,154800.0,44.9028,45.0595,44.8702,45.0464,154800.0
2010-06-16 15:35:00,68.99,69.23,68.98,69.19,129000.0,45.0399,45.1966,45.0334,45.1705,129000.0
2010-06-16 15:40:00,69.19,69.26,69.05,69.13,128700.0,45.1705,45.2162,45.0791,45.1313,128700.0
2010-06-16 15:45:00,69.14,69.38,69.12,69.28,154100.0,45.1378,45.2945,45.1248,45.2292,154100.0
2010-06-16 15:50:00,69.27,69.37,69.14,69.37,179100.0,45.2227,45.288,45.1378,45.288,179100.0
2010-06-16 15:55:00,69.35,69.45,69.3,69.33,274100.0,45.2749,45.3402,45.2423,45.2619,274100.0
2010-06-17 09:30:00,69.31,69.59,69.21,69.56,90100.0,45.2488,45.4316,45.1835,45.412,90100.0
2010-06-17 09:35:00,69.58,69.77,69.51,69.65,58400.0,45.4251,45.5491,45.3794,45.4708,58400.0
2010-06-17 09:40:00,69.63,69.73,69.43,69.57,61000.0,45.4577,45.523,45.3272,45.4186,61000.0
2010-06-17 09:45:00,69.55,69.81,69.49,69.69,70400.0,45.4055,45.5753,45.3663,45.4969,70400.0
2010-06-17 09:50:00,69.7,69.71,69.51,69.51,51500.0,45.5034,45.51,45.3794,45.3794,51500.0
2010-06-17 09:55:00,69.52,69.85,69.52,69.77,34600.0,45.3859,45.6014,45.3859,45.5491,34600.0
2010-06-17 10:00:00,69.77,69.77,69.24,69.49,92400.0,45.5491,45.5491,45.2031,45.3663,92400.0
2010-06-17 10:05:00,69.46,69.57,69.27,69.44,59100.0,45.3468,45.4186,45.2227,45.3337,59100.0
2010-06-17 10:10:00,69.44,69.49,69.05,69.12,74500.0,45.3337,45.3663,45.0791,45.1248,74500.0
2010-06-17 10:15:00,69.11,69.12,68.74,68.92,111900.0,45.1183,45.1248,44.8767,44.9942,111900.0
2010-06-17 10:20:00,68.9,69.15,68.89,69.06,51200.0,44.9812,45.1444,44.9746,45.0856,51200.0
2010-06-17 10:25:00,69.07,69.2,68.98,69.07,33200.0,45.0921,45.177,45.0334,45.0921,33200.0
2010-06-17 10:30:00,69.09,69.1,68.92,68.96,43600.0,45.1052,45.1117,44.9942,45.0203,43600.0
2010-06-17 10:35:00,68.93,69.16,68.91,69.16,57800.0,45.0007,45.1509,44.9877,45.1509,57800.0
2010-06-17 10:40:00,69.11,69.3,69.0,69.2,64100.0,45.1183,45.2423,45.0464,45.177,64100.0
2010-06-17 10:45:00,69.2,69.25,68.96,69.17,62300.0,45.177,45.2097,45.0203,45.1574,62300.0
2010-06-17 10:50:00,69.16,69.3,68.97,69.27,54200.0,45.1509,45.2423,45.0269,45.2227,54200.0
2010-06-17 10:55:00,69.29,69.4,69.24,69.32,48000.0,45.2358,45.3076,45.2031,45.2554,48000.0
2010-06-17 11:00:00,69.32,69.37,69.12,69.19,49000.0,45.2554,45.288,45.1248,45.1705,49000.0
2010-06-17 11:05:00,69.2,69.28,69.08,69.25,39800.0,45.177,45.2292,45.0987,45.2097,39800.0
2010-06-17 11:10:00,69.28,69.45,69.28,69.41,27100.0,45.2292,45.3402,45.2292,45.3141,27100.0
2010-06-17 11:15:00,69.41,69.48,69.27,69.27,19000.0,45.3141,45.3598,45.2227,45.2227,19000.0
2010-06-17 11:20:00,69.28,69.41,69.27,69.32,15600.0,45.2292,45.3141,45.2227,45.2554,15600.0
2010-06-17 11:25:00,69.33,69.43,69.25,69.33,21900.0,45.2619,45.3272,45.2097,45.2619,21900.0
2010-06-17 11:30:00,69.35,69.49,69.35,69.49,25900.0,45.2749,45.3663,45.2749,45.3663,25900.0
2010-06-17 11:35:00,69.49,69.54,69.29,69.39,21200.0,45.3663,45.399,45.2358,45.3011,21200.0
2010-06-17 11:40:00,69.41,69.48,69.35,69.44,49800.0,45.3141,45.3598,45.2749,45.3337,49800.0
2010-06-17 11:45:00,69.44,69.53,69.4,69.44,29500.0,45.3337,45.3925,45.3076,45.3337,29500.0
2010-06-17 11:50:00,69.43,69.48,69.34,69.4,26900.0,45.3272,45.3598,45.2684,45.3076,26900.0
2010-06-17 11:55:00,69.42,69.46,69.29,69.3,34400.0,45.3206,45.3468,45.2358,45.2423,34400.0
2010-06-17 12:00:00,69.3,69.4,69.2,69.2,37200.0,45.2423,45.3076,45.177,45.177,37200.0
2010-06-17 12:05:00,69.2,69.39,69.2,69.28,34600.0,45.177,45.3011,45.177,45.2292,34600.0
2010-06-17 12:10:00,69.3,69.38,69.29,69.35,24400.0,45.2423,45.2945,45.2358,45.2749,24400.0
2010-06-17 12:15:00,69.35,69.43,69.35,69.42,18300.0,45.2749,45.3272,45.2749,45.3206,18300.0
2010-06-17 12:20:00,69.41,69.48,69.35,69.46,26300.0,45.3141,45.3598,45.2749,45.3468,26300.0
2010-06-17 12:25:00,69.46,69.52,69.24,69.25,33400.0,45.3468,45.3859,45.2031,45.2097,33400.0
2010-06-17 12:30:00,69.28,69.31,69.2,69.22,21400.0,45.2292,45.2488,45.177,45.1901,21400.0
2010-06-17 12:35:00,69.21,69.21,69.11,69.15,20100.0,45.1835,45.1835,45.1183,45.1444,20100.0
2010-06-17 12:40:00,69.16,69.16,68.97,68.98,30000.0,45.1509,45.1509,45.0269,45.0334,30000.0
2010-06-17 12:45:00,68.98,69.03,68.9,69.0,32500.0,45.0334,45.066,44.9812,45.0464,32500.0
2010-06-17 12:50:00,69.02,69.27,69.02,69.27,15100.0,45.0595,45.2227,45.0595,45.2227,15100.0
2010-06-17 12:55:00,69.27,69.27,69.17,69.17,16800.0,45.2227,45.2227,45.1574,45.1574,16800.0
2010-06-17 13:00:00,69.16,69.17,68.97,69.16,24100.0,45.1509,45.1574,45.0269,45.1509,24100.0
2010-06-17 13:05:00,69.16,69.27,69.09,69.2,15900.0,45.1509,45.2227,45.1052,45.177,15900.0
2010-06-17 13:10:00,69.2,69.25,69.15,69.16,18000.0,45.177,45.2097,45.1444,45.1509,18000.0
2010-06-17 13:15:00,69.18,69.33,69.17,69.25,51300.0,45.164,45.2619,45.1574,45.2097,51300.0
2010-06-17 13:20:00,69.28,69.32,69.23,69.27,16000.0,45.2292,45.2554,45.1966,45.2227,16000.0
2010-06-17 13:25:00,69.26,69.26,69.12,69.13,43800.0,45.2162,45.2162,45.1248,45.1313,43800.0
2010-06-17 13:30:00,69.13,69.14,69.04,69.07,23600.0,45.1313,45.1378,45.0726,45.0921,23600.0
2010-06-17 13:35:00,69.07,69.24,69.07,69.23,17800.0,45.0921,45.2031,45.0921,45.1966,17800.0
2010-06-17 13:40:00,69.25,69.33,69.2,69.3,23200.0,45.2097,45.2619,45.177,45.2423,23200.0
2010-06-17 13:45:00,69.28,69.35,69.21,69.24,43300.0,45.2292,45.2749,45.1835,45.2031,43300.0
2010-06-17 13:50:00,69.24,69.32,69.2,69.32,24500.0,45.2031,45.2554,45.177,45.2554,24500.0
2010-06-17 13:55:00,69.31,69.47,69.31,69.39,47000.0,45.2488,45.3533,45.2488,45.3011,47000.0
2010-06-17 14:00:00,69.43,69.5,69.35,69.36,49400.0,45.3272,45.3729,45.2749,45.2815,49400.0
2010-06-17 14:05:00,69.36,69.46,69.35,69.37,24000.0,45.2815,45.3468,45.2749,45.288,24000.0
2010-06-17 14:10:00,69.36,69.47,69.35,69.39,24200.0,45.2815,45.3533,45.2749,45.3011,24200.0
2010-06-17 14:15:00,69.42,69.44,69.29,69.34,19400.0,45.3206,45.3337,45.2358,45.2684,19400.0
2010-06-17 14:20:00,69.33,69.45,69.28,69.4,32600.0,45.2619,45.3402,45.2292,45.3076,32600.0
2010-06-17 14:25:00,69.4,69.41,69.25,69.27,26600.0,45.3076,45.3141,45.2097,45.2227,26600.0
2010-06-17 14:30:00,69.28,69.36,69.21,69.28,23000.0,45.2292,45.2815,45.1835,45.2292,23000.0
2010-06-17 14:35:00,69.27,69.4,69.27,69.37,22600.0,45.2227,45.3076,45.2227,45.288,22600.0
2010-06-17 14:40:00,69.36,69.37,69.11,69.12,27700.0,45.2815,45.288,45.1183,45.1248,27700.0
2010-06-17 14:45:00,69.11,69.2,69.07,69.12,32600.0,45.1183,45.177,45.0921,45.1248,32600.0
2010-06-17 14:50:00,69.13,69.24,69.08,69.12,33800.0,45.1313,45.2031,45.0987,45.1248,33800.0
2010-06-17 14:55:00,69.13,69.24,69.13,69.22,36700.0,45.1313,45.2031,45.1313,45.1901,36700.0
2010-06-17 15:00:00,69.22,69.23,69.0,69.04,52900.0,45.1901,45.1966,45.0464,45.0726,52900.0
2010-06-17 15:05:00,69.03,69.16,68.97,68.97,58600.0,45.066,45.1509,45.0269,45.0269,58600.0
2010-06-17 15:10:00,68.99,69.19,68.94,68.95,53000.0,45.0399,45.1705,45.0073,45.0138,53000.0
2010-06-17 15:15:00,68.94,69.02,68.92,68.96,56900.0,45.0073,45.0595,44.9942,45.0203,56900.0
2010-06-17 15:20:00,68.96,69.07,68.9,68.97,48300.0,45.0203,45.0921,44.9812,45.0269,48300.0
2010-06-17 15:25:00,68.98,68.99,68.74,68.75,54900.0,45.0334,45.0399,44.8767,44.8832,54900.0
2010-06-17 15:30:00,68.75,68.98,68.66,68.93,147500.0,44.8832,45.0334,44.8245,45.0007,147500.0
2010-06-17 15:35:00,68.93,69.14,68.92,69.05,59600.0,45.0007,45.1378,44.9942,45.0791,59600.0
2010-06-17 15:40:00,69.04,69.1,68.97,69.06,60000.0,45.0726,45.1117,45.0269,45.0856,60000.0
2010-06-17 15:45:00,69.07,69.35,69.06,69.34,134700.0,45.0921,45.2749,45.0856,45.2684,134700.0
2010-06-17 15:50:00,69.34,69.52,69.29,69.39,108100.0,45.2684,45.3859,45.2358,45.3011,108100.0
2010-06-17 15:55:00,69.39,69.6,69.38,69.48,194200.0,45.3011,45.4382,45.2945,45.3598,194200.0
2010-06-18 09:30:00,69.09,69.49,69.02,69.2,621800.0,45.1052,45.3663,45.0595,45.177,621800.0
2010-06-18 09:35:00,69.19,69.4,69.03,69.15,32100.0,45.1705,45.3076,45.066,45.1444,32100.0
2010-06-18 09:40:00,69.15,69.15,68.92,68.92,42500.0,45.1444,45.1444,44.9942,44.9942,42500.0
2010-06-18 09:45:00,68.95,69.24,68.94,69.15,38100.0,45.0138,45.2031,45.0073,45.1444,38100.0
2010-06-18 09:50:00,69.16,69.48,69.07,69.43,36900.0,45.1509,45.3598,45.0921,45.3272,36900.0
2010-06-18 09:55:00,69.44,69.45,69.2,69.2,29300.0,45.3337,45.3402,45.177,45.177,29300.0
2010-06-18 10:00:00,69.22,69.4,69.15,69.34,32700.0,45.1901,45.3076,45.1444,45.2684,32700.0
2010-06-18 10:05:00,69.36,69.52,69.36,69.51,27900.0,45.2815,45.3859,45.2815,45.3794,27900.0
2010-06-18 10:10:00,69.51,69.69,69.51,69.57,32500.0,45.3794,45.4969,45.3794,45.4186,32500.0
2010-06-18 10:15:00,69.55,69.74,69.55,69.69,25400.0,45.4055,45.5296,45.4055,45.4969,25400.0
2010-06-18 10:20:00,69.7,69.7,69.49,69.52,25200.0,45.5034,45.5034,45.3663,45.3859,25200.0
2010-06-18 10:25:00,69.53,69.67,69.48,69.6,56700.0,45.3925,45.4839,45.3598,45.4382,56700.0
2010-06-18 10:30:00,69.59,69.8,69.59,69.77,43400.0,45.4316,45.5687,45.4316,45.5491,43400.0
2010-06-18 10:35:00,69.76,69.82,69.61,69.63,38300.0,45.5426,45.5818,45.4447,45.4577,38300.0
2010-06-18 10:40:00,69.65,69.68,69.46,69.52,38500.0,45.4708,45.4904,45.3468,45.3859,38500.0
2010-06-18 10:45:00,69.54,69.84,69.51,69.82,37200.0,45.399,45.5948,45.3794,45.5818,37200.0
2010-06-18 10:50:00,69.82,69.89,69.7,69.8,52400.0,45.5818,45.6275,45.5034,45.5687,52400.0
2010-06-18 10:55:00,69.76,69.84,69.62,69.67,41500.0,45.5426,45.5948,45.4512,45.4839,41500.0
2010-06-18 11:00:00,69.67,69.74,69.62,69.7,39800.0,45.4839,45.5296,45.4512,45.5034,39800.0
2010-06-18 11:05:00,69.7,69.88,69.69,69.76,27700.0,45.5034,45.621,45.4969,45.5426,27700.0
2010-06-18 11:10:00,69.77,69.87,69.69,69.7,29800.0,45.5491,45.6144,45.4969,45.5034,29800.0
2010-06-18 11:15:00,69.74,69.8,69.68,69.72,23400.0,45.5296,45.5687,45.4904,45.5165,23400.0
2010-06-18 11:20:00,69.73,69.76,69.64,69.76,24500.0,45.523,45.5426,45.4643,45.5426,24500.0
2010-06-18 11:25:00,69.75,69.79,69.65,69.77,33700.0,45.5361,45.5622,45.4708,45.5491,33700.0
2010-06-18 11:30:00,69.77,69.84,69.71,69.81,28000.0,45.5491,45.5948,45.51,45.5753,28000.0
2010-06-18 11:35:00,69.83,69.92,69.82,69.88,39000.0,45.5883,45.6471,45.5818,45.621,39000.0
2010-06-18 11:40:00,69.86,69.93,69.81,69.91,42400.0,45.6079,45.6536,45.5753,45.6405,42400.0
2010-06-18 11:45:00,69.9,69.93,69.83,69.92,28600.0,45.634,45.6536,45.5883,45.6471,28600.0
2010-06-18 11:50:00,69.93,69.99,69.91,69.96,27200.0,45.6536,45.6928,45.6405,45.6732,27200.0
2010-06-18 11:55:00,69.95,69.99,69.9,69.93,27300.0,45.6667,45.6928,45.634,45.6536,27300.0
2010-06-18 12:00:00,69.91,70.0,69.91,69.96,34000.0,45.6405,45.6993,45.6405,45.6732,34000.0
2010-06-18 12:05:00,69.95,69.97,69.87,69.89,21000.0,45.6667,45.6797,45.6144,45.6275,21000.0
2010-06-18 12:10:00,69.9,69.98,69.89,69.95,16700.0,45.634,45.6862,45.6275,45.6667,16700.0
2010-06-18 12:15:00,69.96,69.98,69.87,69.87,16500.0,45.6732,45.6862,45.6144,45.6144,16500.0
2010-06-18 12:20:00,69.87,69.88,69.7,69.8,20900.0,45.6144,45.621,45.5034,45.5687,20900.0
2010-06-18 12:25:00,69.8,69.9,69.8,69.85,15200.0,45.5687,45.634,45.5687,45.6014,15200.0
2010-06-18 12:30:00,69.86,69.93,69.8,69.87,13400.0,45.6079,45.6536,45.5687,45.6144,13400.0
2010-06-18 12:35:00,69.88,69.94,69.83,69.94,14800.0,45.621,45.6601,45.5883,45.6601,14800.0
2010-06-18 12:40:00,69.95,69.97,69.83,69.83,12900.0,45.6667,45.6797,45.5883,45.5883,12900.0
2010-06-18 12:45:00,69.86,69.97,69.86,69.89,14800.0,45.6079,45.6797,45.6079,45.6275,14800.0
2010-06-18 12:50:00,69.9,69.97,69.89,69.96,11700.0,45.634,45.6797,45.6275,45.6732,11700.0
2010-06-18 12:55:00,69.95,69.96,69.81,69.83,19600.0,45.6667,45.6732,45.5753,45.5883,19600.0
2010-06-18 13:00:00,69.83,69.95,69.76,69.9,32500.0,45.5883,45.6667,45.5426,45.634,32500.0
2010-06-18 13:05:00,69.9,69.96,69.82,69.82,14800.0,45.634,45.6732,45.5818,45.5818,14800.0
2010-06-18 13:10:00,69.81,69.92,69.81,69.88,16700.0,45.5753,45.6471,45.5753,45.621,16700.0
2010-06-18 13:15:00,69.88,69.91,69.75,69.75,18900.0,45.621,45.6405,45.5361,45.5361,18900.0
2010-06-18 13:20:00,69.75,69.79,69.72,69.79,21500.0,45.5361,45.5622,45.5165,45.5622,21500.0
2010-06-18 13:25:00,69.8,69.83,69.71,69.73,21000.0,45.5687,45.5883,45.51,45.523,21000.0
2010-06-18 13:30:00,69.76,69.77,69.69,69.74,22900.0,45.5426,45.5491,45.4969,45.5296,22900.0
2010-06-18 13:35:00,69.74,69.82,69.74,69.8,12200.0,45.5296,45.5818,45.5296,45.5687,12200.0
2010-06-18 13:40:00,69.81,69.86,69.78,69.81,15000.0,45.5753,45.6079,45.5557,45.5753,15000.0
2010-06-18 13:45:00,69.82,69.89,69.73,69.82,14900.0,45.5818,45.6275,45.523,45.5818,14900.0
2010-06-18 13:50:00,69.82,69.85,69.72,69.85,14100.0,45.5818,45.6014,45.5165,45.6014,14100.0
2010-06-18 13:55:00,69.85,69.89,69.8,69.83,16700.0,45.6014,45.6275,45.5687,45.5883,16700.0
2010-06-18 14:00:00,69.85,69.85,69.76,69.77,18800.0,45.6014,45.6014,45.5426,45.5491,18800.0
2010-06-18 14:05:00,69.77,69.79,69.73,69.74,13800.0,45.5491,45.5622,45.523,45.5296,13800.0
2010-06-18 14:10:00,69.73,69.86,69.7,69.8,17600.0,45.523,45.6079,45.5034,45.5687,17600.0
2010-06-18 14:15:00,69.79,69.9,69.77,69.83,17300.0,45.5622,45.634,45.5491,45.5883,17300.0
2010-06-18 14:20:00,69.83,69.85,69.7,69.7,12400.0,45.5883,45.6014,45.5034,45.5034,12400.0
2010-06-18 14:25:00,69.7,69.86,69.7,69.85,36200.0,45.5034,45.6079,45.5034,45.6014,36200.0
2010-06-18 14:30:00,69.85,69.85,69.75,69.77,18800.0,45.6014,45.6014,45.5361,45.5491,18800.0
2010-06-18 14:35:00,69.77,69.79,69.66,69.77,28900.0,45.5491,45.5622,45.4773,45.5491,28900.0
2010-06-18 14:40:00,69.77,69.79,69.61,69.64,43300.0,45.5491,45.5622,45.4447,45.4643,43300.0
2010-06-18 14:45:00,69.64,69.85,69.64,69.75,65900.0,45.4643,45.6014,45.4643,45.5361,65900.0
2010-06-18 14:50:00,69.77,69.82,69.75,69.82,34200.0,45.5491,45.5818,45.5361,45.5818,34200.0
2010-06-18 14:55:00,69.8,69.84,69.78,69.8,44300.0,45.5687,45.5948,45.5557,45.5687,44300.0
2010-06-18 15:00:00,69.79,69.84,69.74,69.75,59900.0,45.5622,45.5948,45.5296,45.5361,59900.0
2010-06-18 15:05:00,69.76,69.81,69.73,69.78,32600.0,45.5426,45.5753,45.523,45.5557,32600.0
2010-06-18 15:10:00,69.76,69.83,69.71,69.81,47300.0,45.5426,45.5883,45.51,45.5753,47300.0
2010-06-18 15:15:00,69.81,69.81,69.7,69.72,52800.0,45.5753,45.5753,45.5034,45.5165,52800.0
2010-06-18 15:20:00,69.72,69.86,69.71,69.82,35100.0,45.5165,45.6079,45.51,45.5818,35100.0
2010-06-18 15:25:00,69.83,69.88,69.79,69.86,36700.0,45.5883,45.621,45.5622,45.6079,36700.0
2010-06-18 15:30:00,69.86,69.9,69.76,69.78,34800.0,45.6079,45.634,45.5426,45.5557,34800.0
2010-06-18 15:35:00,69.78,69.85,69.77,69.82,50900.0,45.5557,45.6014,45.5491,45.5818,50900.0
2010-06-18 15:40:00,69.82,69.85,69.76,69.82,73500.0,45.5818,45.6014,45.5426,45.5818,73500.0
2010-06-18 15:45:00,69.82,69.87,69.73,69.76,132900.0,45.5818,45.6144,45.523,45.5426,132900.0
2010-06-18 15:50:00,69.76,69.85,69.72,69.84,134400.0,45.5426,45.6014,45.5165,45.5948,134400.0
2010-06-18 15:55:00,69.84,69.92,69.82,69.88,224100.0,45.5948,45.6471,45.5818,45.621,224100.0
2010-06-21 09:30:00,70.76,70.8,70.58,70.68,102800.0,46.1955,46.2216,46.0779,46.1432,102800.0
2010-06-21 09:35:00,70.69,70.75,70.42,70.43,94300.0,46.1498,46.1889,45.9735,45.98,94300.0
2010-06-21 09:40:00,70.43,70.54,70.32,70.49,53600.0,45.98,46.0518,45.9082,46.0192,53600.0
2010-06-21 09:45:00,70.49,70.6,70.33,70.52,69100.0,46.0192,46.091,45.9147,46.0388,69100.0
2010-06-21 09:50:00,70.52,70.78,70.44,70.75,56500.0,46.0388,46.2085,45.9865,46.1889,56500.0
2010-06-21 09:55:00,70.75,70.79,70.63,70.63,43800.0,46.1889,46.215,46.1106,46.1106,43800.0
2010-06-21 10:00:00,70.61,70.72,70.54,70.63,35300.0,46.0975,46.1693,46.0518,46.1106,35300.0
2010-06-21 10:05:00,70.64,70.65,70.38,70.56,43600.0,46.1171,46.1236,45.9474,46.0649,43600.0
2010-06-21 10:10:00,70.55,70.64,70.41,70.62,36700.0,46.0584,46.1171,45.967,46.1041,36700.0
2010-06-21 10:15:00,70.62,70.68,70.48,70.48,37000.0,46.1041,46.1432,46.0127,46.0127,37000.0
2010-06-21 10:20:00,70.47,70.67,70.47,70.49,47500.0,46.0061,46.1367,46.0061,46.0192,47500.0
2010-06-21 10:25:00,70.51,70.58,70.44,70.55,26300.0,46.0322,46.0779,45.9865,46.0584,26300.0
2010-06-21 10:30:00,70.55,70.56,70.41,70.43,44300.0,46.0584,46.0649,45.967,45.98,44300.0
2010-06-21 10:35:00,70.44,70.47,70.25,70.29,153600.0,45.9865,46.0061,45.8625,45.8886,153600.0
2010-06-21 10:40:00,70.29,70.38,70.17,70.17,45500.0,45.8886,45.9474,45.8103,45.8103,45500.0
2010-06-21 10:45:00,70.19,70.24,70.08,70.11,52900.0,45.8233,45.856,45.7515,45.7711,52900.0
2010-06-21 10:50:00,70.09,70.12,69.95,70.11,66500.0,45.7581,45.7776,45.6667,45.7711,66500.0
2010-06-21 10:55:00,70.11,70.11,69.86,69.87,66900.0,45.7711,45.7711,45.6079,45.6144,66900.0
2010-06-21 11:00:00,69.86,69.98,69.82,69.98,69100.0,45.6079,45.6862,45.5818,45.6862,69100.0
2010-06-21 11:05:00,69.99,70.07,69.92,69.94,54000.0,45.6928,45.745,45.6471,45.6601,54000.0
2010-06-21 11:10:00,69.93,70.0,69.89,69.98,39600.0,45.6536,45.6993,45.6275,45.6862,39600.0
2010-06-21 11:15:00,69.97,70.07,69.93,70.0,29800.0,45.6797,45.745,45.6536,45.6993,29800.0
2010-06-21 11:20:00,70.01,70.07,69.9,69.96,40600.0,45.7058,45.745,45.634,45.6732,40600.0
2010-06-21 11:25:00,69.96,70.04,69.89,69.98,34500.0,45.6732,45.7254,45.6275,45.6862,34500.0
2010-06-21 11:30:00,69.97,70.02,69.92,69.92,35900.0,45.6797,45.7124,45.6471,45.6471,35900.0
2010-06-21 11:35:00,69.93,69.93,69.86,69.88,32200.0,45.6536,45.6536,45.6079,45.621,32200.0
2010-06-21 11:40:00,69.88,69.95,69.81,69.87,26200.0,45.621,45.6667,45.5753,45.6144,26200.0
2010-06-21 11:45:00,69.87,69.97,69.86,69.9,25800.0,45.6144,45.6797,45.6079,45.634,25800.0
2010-06-21 11:50:00,69.91,69.98,69.88,69.97,42000.0,45.6405,45.6862,45.621,45.6797,42000.0
2010-06-21 11:55:00,69.98,70.02,69.87,70.0,30400.0,45.6862,45.7124,45.6144,45.6993,30400.0
2010-06-21 12:00:00,69.99,70.03,69.95,69.97,29000.0,45.6928,45.7189,45.6667,45.6797,29000.0
2010-06-21 12:05:00,69.95,69.95,69.78,69.86,27500.0,45.6667,45.6667,45.5557,45.6079,27500.0
2010-06-21 12:10:00,69.86,69.88,69.78,69.86,23400.0,45.6079,45.621,45.5557,45.6079,23400.0
2010-06-21 12:15:00,69.85,70.0,69.85,69.94,17000.0,45.6014,45.6993,45.6014,45.6601,17000.0
2010-06-21 12:20:00,69.96,69.99,69.81,69.83,20500.0,45.6732,45.6928,45.5753,45.5883,20500.0
2010-06-21 12:25:00,69.83,69.89,69.78,69.8,29700.0,45.5883,45.6275,45.5557,45.5687,29700.0
2010-06-21 12:30:00,69.8,69.83,69.75,69.79,27400.0,45.5687,45.5883,45.5361,45.5622,27400.0
2010-06-21 12:35:00,69.78,69.78,69.48,69.58,60400.0,45.5557,45.5557,45.3598,45.4251,60400.0
2010-06-21 12:40:00,69.6,69.63,69.37,69.4,33300.0,45.4382,45.4577,45.288,45.3076,33300.0
2010-06-21 12:45:00,69.41,69.52,69.38,69.48,34800.0,45.3141,45.3859,45.2945,45.3598,34800.0
2010-06-21 12:50:00,69.5,69.54,69.32,69.43,37600.0,45.3729,45.399,45.2554,45.3272,37600.0
2010-06-21 12:55:00,69.43,69.66,69.4,69.63,24300.0,45.3272,45.4773,45.3076,45.4577,24300.0
2010-06-21 13:00:00,69.62,69.63,69.52,69.59,29600.0,45.4512,45.4577,45.3859,45.4316,29600.0
2010-06-21 13:05:00,69.59,69.64,69.54,69.6,33700.0,45.4316,45.4643,45.399,45.4382,33700.0
2010-06-21 13:10:00,69.61,69.71,69.59,69.67,30000.0,45.4447,45.51,45.4316,45.4839,30000.0
2010-06-21 13:15:00,69.65,69.73,69.57,69.59,34700.0,45.4708,45.523,45.4186,45.4316,34700.0
2010-06-21 13:20:00,69.59,69.62,69.46,69.47,30500.0,45.4316,45.4512,45.3468,45.3533,30500.0
2010-06-21 13:25:00,69.48,69.58,69.48,69.51,27600.0,45.3598,45.4251,45.3598,45.3794,27600.0
2010-06-21 13:30:00,69.52,69.58,69.41,69.49,26700.0,45.3859,45.4251,45.3141,45.3663,26700.0
2010-06-21 13:35:00,69.5,69.5,69.16,69.16,37000.0,45.3729,45.3729,45.1509,45.1509,37000.0
2010-06-21 13:40:00,69.18,69.29,69.07,69.14,43100.0,45.164,45.2358,45.0921,45.1378,43100.0
2010-06-21 13:45:00,69.15,69.27,69.1,69.18,66600.0,45.1444,45.2227,45.1117,45.164,66600.0
2010-06-21 13:50:00,69.17,69.39,69.17,69.31,85800.0,45.1574,45.3011,45.1574,45.2488,85800.0
2010-06-21 13:55:00,69.34,69.43,69.33,69.38,30400.0,45.2684,45.3272,45.2619,45.2945,30400.0
2010-06-21 14:00:00,69.38,69.43,69.33,69.33,37600.0,45.2945,45.3272,45.2619,45.2619,37600.0
2010-06-21 14:05:00,69.33,69.39,69.27,69.34,49900.0,45.2619,45.3011,45.2227,45.2684,49900.0
2010-06-21 14:10:00,69.36,69.49,69.33,69.47,26900.0,45.2815,45.3663,45.2619,45.3533,26900.0
2010-06-21 14:15:00,69.48,69.61,69.48,69.51,29200.0,45.3598,45.4447,45.3598,45.3794,29200.0
2010-06-21 14:20:00,69.5,69.61,69.5,69.58,23900.0,45.3729,45.4447,45.3729,45.4251,23900.0
2010-06-21 14:25:00,69.58,69.59,69.46,69.5,28700.0,45.4251,45.4316,45.3468,45.3729,28700.0
2010-06-21 14:30:00,69.51,69.6,69.51,69.58,37600.0,45.3794,45.4382,45.3794,45.4251,37600.0
2010-06-21 14:35:00,69.58,69.67,69.56,69.61,29100.0,45.4251,45.4839,45.412,45.4447,29100.0
2010-06-21 14:40:00,69.6,69.63,69.46,69.46,32000.0,45.4382,45.4577,45.3468,45.3468,32000.0
2010-06-21 14:45:00,69.46,69.47,69.26,69.26,38100.0,45.3468,45.3533,45.2162,45.2162,38100.0
2010-06-21 14:50:00,69.27,69.3,69.14,69.17,32900.0,45.2227,45.2423,45.1378,45.1574,32900.0
2010-06-21 14:55:00,69.17,69.31,69.16,69.24,71700.0,45.1574,45.2488,45.1509,45.2031,71700.0
2010-06-21 15:00:00,69.23,69.34,69.13,69.14,43000.0,45.1966,45.2684,45.1313,45.1378,43000.0
2010-06-21 15:05:00,69.12,69.18,69.05,69.11,47200.0,45.1248,45.164,45.0791,45.1183,47200.0
2010-06-21 15:10:00,69.11,69.11,68.91,68.96,67600.0,45.1183,45.1183,44.9877,45.0203,67600.0
2010-06-21 15:15:00,68.94,69.03,68.61,68.62,76000.0,45.0073,45.066,44.7918,44.7984,76000.0
2010-06-21 15:20:00,68.62,68.76,68.6,68.68,78900.0,44.7984,44.8898,44.7853,44.8375,78900.0
2010-06-21 15:25:00,68.67,68.82,68.62,68.78,62400.0,44.831,44.9289,44.7984,44.9028,62400.0
2010-06-21 15:30:00,68.77,68.93,68.71,68.88,68200.0,44.8963,45.0007,44.8571,44.9681,68200.0
2010-06-21 15:35:00,68.88,68.88,68.72,68.75,73300.0,44.9681,44.9681,44.8637,44.8832,73300.0
2010-06-21 15:40:00,68.75,68.76,68.42,68.63,107700.0,44.8832,44.8898,44.6678,44.8049,107700.0
2010-06-21 15:45:00,68.64,68.86,68.63,68.83,113400.0,44.8114,44.955,44.8049,44.9355,113400.0
2010-06-21 15:50:00,68.84,68.97,68.74,68.82,141500.0,44.942,45.0269,44.8767,44.9289,141500.0
2010-06-21 15:55:00,68.82,69.01,68.82,69.01,207600.0,44.9289,45.053,44.9289,45.053,207600.0
2010-06-22 09:30:00,68.79,69.27,68.59,68.64,64700.0,44.9093,45.2227,44.7788,44.8114,64700.0
2010-06-22 09:35:00,68.66,68.74,68.33,68.39,72700.0,44.8245,44.8767,44.609,44.6482,72700.0
2010-06-22 09:40:00,68.39,68.62,68.32,68.61,37200.0,44.6482,44.7984,44.6025,44.7918,37200.0
2010-06-22 09:45:00,68.62,68.91,68.57,68.83,36200.0,44.7984,44.9877,44.7657,44.9355,36200.0
2010-06-22 09:50:00,68.83,68.93,68.7,68.71,30400.0,44.9355,45.0007,44.8506,44.8571,30400.0
2010-06-22 09:55:00,68.73,68.78,68.45,68.45,50000.0,44.8702,44.9028,44.6874,44.6874,50000.0
2010-06-22 10:00:00,68.45,68.57,68.35,68.5,50500.0,44.6874,44.7657,44.6221,44.72,50500.0
2010-06-22 10:05:00,68.52,68.67,68.45,68.63,30600.0,44.7331,44.831,44.6874,44.8049,30600.0
2010-06-22 10:10:00,68.67,68.85,68.61,68.61,29800.0,44.831,44.9485,44.7918,44.7918,29800.0
2010-06-22 10:15:00,68.6,68.64,68.35,68.46,47100.0,44.7853,44.8114,44.6221,44.6939,47100.0
2010-06-22 10:20:00,68.44,68.44,68.21,68.23,49700.0,44.6809,44.6809,44.5307,44.5438,49700.0
2010-06-22 10:25:00,68.23,68.38,68.2,68.26,39100.0,44.5438,44.6417,44.5242,44.5633,39100.0
2010-06-22 10:30:00,68.29,68.3,68.06,68.1,68400.0,44.5829,44.5895,44.4328,44.4589,68400.0
2010-06-22 10:35:00,68.1,68.15,67.97,68.11,86500.0,44.4589,44.4915,44.374,44.4654,86500.0
2010-06-22 10:40:00,68.09,68.28,68.06,68.24,71900.0,44.4524,44.5764,44.4328,44.5503,71900.0
2010-06-22 10:45:00,68.27,68.43,68.25,68.35,57300.0,44.5699,44.6743,44.5568,44.6221,57300.0
2010-06-22 10:50:00,68.35,68.43,68.24,68.42,45500.0,44.6221,44.6743,44.5503,44.6678,45500.0
2010-06-22 10:55:00,68.41,68.49,68.34,68.39,31700.0,44.6613,44.7135,44.6156,44.6482,31700.0
2010-06-22 11:00:00,68.39,68.41,68.19,68.24,33600.0,44.6482,44.6613,44.5176,44.5503,33600.0
2010-06-22 11:05:00,68.21,68.22,67.98,68.05,51500.0,44.5307,44.5372,44.3805,44.4262,51500.0
2010-06-22 11:10:00,68.04,68.13,68.0,68.13,33700.0,44.4197,44.4785,44.3936,44.4785,33700.0
2010-06-22 11:15:00,68.13,68.18,67.99,68.18,27600.0,44.4785,44.5111,44.3871,44.5111,27600.0
2010-06-22 11:20:00,68.17,68.32,68.03,68.24,22100.0,44.5046,44.6025,44.4132,44.5503,22100.0
2010-06-22 11:25:00,68.21,68.28,68.14,68.22,25100.0,44.5307,44.5764,44.485,44.5372,25100.0
2010-06-22 11:30:00,68.25,68.38,68.19,68.31,30600.0,44.5568,44.6417,44.5176,44.596,30600.0
2010-06-22 11:35:00,68.3,68.61,68.28,68.51,30100.0,44.5895,44.7918,44.5764,44.7266,30100.0
2010-06-22 11:40:00,68.52,68.57,68.45,68.49,31900.0,44.7331,44.7657,44.6874,44.7135,31900.0
2010-06-22 11:45:00,68.49,68.57,68.42,68.49,53400.0,44.7135,44.7657,44.6678,44.7135,53400.0
2010-06-22 11:50:00,68.49,68.54,68.39,68.42,24700.0,44.7135,44.7461,44.6482,44.6678,24700.0
2010-06-22 11:55:00,68.39,68.43,68.26,68.34,27100.0,44.6482,44.6743,44.5633,44.6156,27100.0
2010-06-22 12:00:00,68.33,68.39,68.21,68.29,28600.0,44.609,44.6482,44.5307,44.5829,28600.0
2010-06-22 12:05:00,68.31,68.39,68.2,68.31,22900.0,44.596,44.6482,44.5242,44.596,22900.0
2010-06-22 12:10:00,68.3,68.36,68.21,68.32,27900.0,44.5895,44.6286,44.5307,44.6025,27900.0
2010-06-22 12:15:00,68.29,68.33,68.18,68.25,22400.0,44.5829,44.609,44.5111,44.5568,22400.0
2010-06-22 12:20:00,68.27,68.33,68.18,68.26,44800.0,44.5699,44.609,44.5111,44.5633,44800.0
2010-06-22 12:25:00,68.27,68.27,68.08,68.1,19600.0,44.5699,44.5699,44.4458,44.4589,19600.0
2010-06-22 12:30:00,68.09,68.14,68.01,68.07,20700.0,44.4524,44.485,44.4001,44.4393,20700.0
2010-06-22 12:35:00,68.06,68.07,67.98,68.05,26000.0,44.4328,44.4393,44.3805,44.4262,26000.0
2010-06-22 12:40:00,68.05,68.09,68.0,68.07,8700.0,44.4262,44.4524,44.3936,44.4393,8700.0
2010-06-22 12:45:00,68.05,68.07,67.98,68.02,10800.0,44.4262,44.4393,44.3805,44.4067,10800.0
2010-06-22 12:50:00,68.01,68.14,67.98,68.14,17900.0,44.4001,44.485,44.3805,44.485,17900.0
2010-06-22 12:55:00,68.14,68.19,68.1,68.17,18800.0,44.485,44.5176,44.4589,44.5046,18800.0
2010-06-22 13:00:00,68.17,68.21,68.05,68.18,16400.0,44.5046,44.5307,44.4262,44.5111,16400.0
2010-06-22 13:05:00,68.2,68.23,68.14,68.19,32700.0,44.5242,44.5438,44.485,44.5176,32700.0
2010-06-22 13:10:00,68.2,68.2,68.0,68.07,44300.0,44.5242,44.5242,44.3936,44.4393,44300.0
2010-06-22 13:15:00,68.07,68.13,67.98,68.07,36000.0,44.4393,44.4785,44.3805,44.4393,36000.0
2010-06-22 13:20:00,68.09,68.13,68.03,68.11,28000.0,44.4524,44.4785,44.4132,44.4654,28000.0
2010-06-22 13:25:00,68.11,68.15,67.96,67.98,28600.0,44.4654,44.4915,44.3675,44.3805,28600.0
2010-06-22 13:30:00,68.01,68.04,67.91,67.99,34200.0,44.4001,44.4197,44.3348,44.3871,34200.0
2010-06-22 13:35:00,67.99,68.1,67.99,68.1,20000.0,44.3871,44.4589,44.3871,44.4589,20000.0
2010-06-22 13:40:00,68.1,68.61,68.1,68.43,80900.0,44.4589,44.7918,44.4589,44.6743,80900.0
2010-06-22 13:45:00,68.43,68.58,68.21,68.32,62500.0,44.6743,44.7723,44.5307,44.6025,62500.0
2010-06-22 13:50:00,68.35,68.37,68.03,68.15,36500.0,44.6221,44.6352,44.4132,44.4915,36500.0
2010-06-22 13:55:00,68.14,68.19,68.04,68.18,39400.0,44.485,44.5176,44.4197,44.5111,39400.0
2010-06-22 14:00:00,68.19,68.19,67.9,67.93,28000.0,44.5176,44.5176,44.3283,44.3479,28000.0
2010-06-22 14:05:00,67.93,68.05,67.9,67.9,37800.0,44.3479,44.4262,44.3283,44.3283,37800.0
2010-06-22 14:10:00,67.9,68.15,67.85,68.13,29500.0,44.3283,44.4915,44.2957,44.4785,29500.0
2010-06-22 14:15:00,68.16,68.21,68.1,68.13,45000.0,44.4981,44.5307,44.4589,44.4785,45000.0
2010-06-22 14:20:00,68.12,68.18,67.98,67.98,63400.0,44.4719,44.5111,44.3805,44.3805,63400.0
2010-06-22 14:25:00,67.99,67.99,67.77,67.89,63900.0,44.3871,44.3871,44.2434,44.3218,63900.0
2010-06-22 14:30:00,67.88,67.95,67.73,67.8,31400.0,44.3153,44.361,44.2173,44.263,31400.0
2010-06-22 14:35:00,67.81,67.94,67.64,67.69,35500.0,44.2696,44.3544,44.1586,44.1912,35500.0
2010-06-22 14:40:00,67.68,67.69,67.46,67.47,60600.0,44.1847,44.1912,44.0411,44.0476,60600.0
2010-06-22 14:45:00,67.47,67.58,67.25,67.27,76200.0,44.0476,44.1194,43.904,43.917,76200.0
2010-06-22 14:50:00,67.27,67.42,67.2,67.34,69500.0,43.917,44.0149,43.8713,43.9627,69500.0
2010-06-22 14:55:00,67.35,67.41,67.13,67.35,73100.0,43.9692,44.0084,43.8256,43.9692,73100.0
2010-06-22 15:00:00,67.36,67.38,67.25,67.29,50100.0,43.9758,43.9888,43.904,43.9301,50100.0
2010-06-22 15:05:00,67.27,67.34,67.17,67.19,38100.0,43.917,43.9627,43.8517,43.8648,38100.0
2010-06-22 15:10:00,67.19,67.37,67.11,67.32,65800.0,43.8648,43.9823,43.8126,43.9497,65800.0
2010-06-22 15:15:00,67.33,67.46,67.22,67.46,50500.0,43.9562,44.0411,43.8844,44.0411,50500.0
2010-06-22 15:20:00,67.47,67.48,67.3,67.33,49000.0,44.0476,44.0541,43.9366,43.9562,49000.0
2010-06-22 15:25:00,67.33,67.48,67.28,67.33,56100.0,43.9562,44.0541,43.9236,43.9562,56100.0
2010-06-22 15:30:00,67.33,67.33,67.0,67.19,96200.0,43.9562,43.9562,43.7408,43.8648,96200.0
2010-06-22 15:35:00,67.18,67.29,67.1,67.24,92700.0,43.8583,43.9301,43.806,43.8974,92700.0
2010-06-22 15:40:00,67.25,67.31,67.13,67.25,75200.0,43.904,43.9431,43.8256,43.904,75200.0
2010-06-22 15:45:00,67.25,67.34,67.16,67.28,124500.0,43.904,43.9627,43.8452,43.9236,124500.0
2010-06-22 15:50:00,67.28,67.31,67.11,67.24,143700.0,43.9236,43.9431,43.8126,43.8974,143700.0
2010-06-22 15:55:00,67.22,67.27,67.14,67.21,197900.0,43.8844,43.917,43.8322,43.8779,197900.0
2010-06-23 09:30:00,66.73,66.73,66.04,66.2,163500.0,43.5645,43.5645,43.114,43.2185,163500.0
2010-06-23 09:35:00,66.22,66.35,65.67,66.03,143200.0,43.2315,43.3164,42.8725,43.1075,143200.0
2010-06-23 09:40:00,66.0,66.3,65.96,66.15,91500.0,43.0879,43.2838,43.0618,43.1858,91500.0
2010-06-23 09:45:00,66.15,66.35,66.11,66.29,94800.0,43.1858,43.3164,43.1597,43.2772,94800.0
2010-06-23 09:50:00,66.29,66.5,66.16,66.27,85200.0,43.2772,43.4143,43.1924,43.2642,85200.0
2010-06-23 09:55:00,66.27,66.7,66.19,66.64,49500.0,43.2642,43.5449,43.2119,43.5057,49500.0
2010-06-23 10:00:00,66.66,66.66,66.13,66.22,106500.0,43.5188,43.5188,43.1728,43.2315,106500.0
2010-06-23 10:05:00,66.24,66.34,65.89,65.92,105900.0,43.2446,43.3099,43.0161,43.0357,105900.0
2010-06-23 10:10:00,65.94,66.02,65.86,65.95,55200.0,43.0487,43.101,42.9965,43.0553,55200.0
2010-06-23 10:15:00,65.94,65.98,65.83,65.87,106400.0,43.0487,43.0748,42.9769,43.003,106400.0
2010-06-23 10:20:00,65.87,66.18,65.83,66.13,60700.0,43.003,43.2054,42.9769,43.1728,60700.0
2010-06-23 10:25:00,66.15,66.28,66.12,66.14,53500.0,43.1858,43.2707,43.1662,43.1793,53500.0
2010-06-23 10:30:00,66.13,66.45,66.12,66.38,48300.0,43.1728,43.3817,43.1662,43.336,48300.0
2010-06-23 10:35:00,66.37,66.47,66.27,66.29,54600.0,43.3295,43.3947,43.2642,43.2772,54600.0
2010-06-23 10:40:00,66.29,66.29,66.08,66.26,41500.0,43.2772,43.2772,43.1401,43.2576,41500.0
2010-06-23 10:45:00,66.29,66.43,66.17,66.37,38600.0,43.2772,43.3686,43.1989,43.3295,38600.0
2010-06-23 10:50:00,66.36,66.44,66.32,66.38,46500.0,43.3229,43.3752,43.2968,43.336,46500.0
2010-06-23 10:55:00,66.4,66.47,66.38,66.47,78700.0,43.349,43.3947,43.336,43.3947,78700.0
2010-06-23 11:00:00,66.49,66.56,66.43,66.54,44300.0,43.4078,43.4535,43.3686,43.4404,44300.0
2010-06-23 11:05:00,66.53,66.6,66.48,66.59,33600.0,43.4339,43.4796,43.4013,43.4731,33600.0
2010-06-23 11:10:00,66.56,66.59,66.38,66.49,63600.0,43.4535,43.4731,43.336,43.4078,63600.0
2010-06-23 11:15:00,66.49,66.54,66.37,66.43,32000.0,43.4078,43.4404,43.3295,43.3686,32000.0
2010-06-23 11:20:00,66.41,66.47,66.16,66.16,37900.0,43.3556,43.3947,43.1924,43.1924,37900.0
2010-06-23 11:25:00,66.19,66.3,66.16,66.21,32700.0,43.2119,43.2838,43.1924,43.225,32700.0
2010-06-23 11:30:00,66.21,66.27,66.13,66.2,41400.0,43.225,43.2642,43.1728,43.2185,41400.0
2010-06-23 11:35:00,66.2,66.2,66.04,66.05,25300.0,43.2185,43.2185,43.114,43.1205,25300.0
2010-06-23 11:40:00,66.06,66.14,66.02,66.07,23500.0,43.1271,43.1793,43.101,43.1336,23500.0
2010-06-23 11:45:00,66.09,66.18,66.09,66.11,34200.0,43.1467,43.2054,43.1467,43.1597,34200.0
2010-06-23 11:50:00,66.11,66.15,65.81,65.82,74800.0,43.1597,43.1858,42.9639,42.9704,74800.0
2010-06-23 11:55:00,65.82,65.92,65.81,65.81,44200.0,42.9704,43.0357,42.9639,42.9639,44200.0
2010-06-23 12:00:00,65.81,65.9,65.81,65.86,43600.0,42.9639,43.0226,42.9639,42.9965,43600.0
2010-06-23 12:05:00,65.86,66.01,65.85,65.95,21600.0,42.9965,43.0944,42.99,43.0553,21600.0
2010-06-23 12:10:00,65.95,65.95,65.75,65.75,32500.0,43.0553,43.0553,42.9247,42.9247,32500.0
2010-06-23 12:15:00,65.75,65.87,65.75,65.85,20500.0,42.9247,43.003,42.9247,42.99,20500.0
2010-06-23 12:20:00,65.86,65.88,65.71,65.78,46000.0,42.9965,43.0096,42.8986,42.9443,46000.0
2010-06-23 12:25:00,65.79,65.86,65.71,65.74,26600.0,42.9508,42.9965,42.8986,42.9182,26600.0
2010-06-23 12:30:00,65.73,65.77,65.7,65.73,31100.0,42.9116,42.9378,42.8921,42.9116,31100.0
2010-06-23 12:35:00,65.75,65.82,65.71,65.73,36100.0,42.9247,42.9704,42.8986,42.9116,36100.0
2010-06-23 12:40:00,65.73,65.81,65.73,65.81,16100.0,42.9116,42.9639,42.9116,42.9639,16100.0
2010-06-23 12:45:00,65.81,66.05,65.8,66.01,61600.0,42.9639,43.1205,42.9573,43.0944,61600.0
2010-06-23 12:50:00,66.01,66.21,66.01,66.16,35100.0,43.0944,43.225,43.0944,43.1924,35100.0
2010-06-23 12:55:00,66.13,66.27,66.1,66.23,16800.0,43.1728,43.2642,43.1532,43.2381,16800.0
2010-06-23 13:00:00,66.24,66.31,66.17,66.17,22100.0,43.2446,43.2903,43.1989,43.1989,22100.0
2010-06-23 13:05:00,66.19,66.28,66.16,66.27,14800.0,43.2119,43.2707,43.1924,43.2642,14800.0
2010-06-23 13:10:00,66.26,66.29,66.15,66.2,63500.0,43.2576,43.2772,43.1858,43.2185,63500.0
2010-06-23 13:15:00,66.21,66.21,66.06,66.06,25200.0,43.225,43.225,43.1271,43.1271,25200.0
2010-06-23 13:20:00,66.06,66.13,66.0,66.02,26000.0,43.1271,43.1728,43.0879,43.101,26000.0
2010-06-23 13:25:00,66.04,66.11,65.96,66.07,34100.0,43.114,43.1597,43.0618,43.1336,34100.0
2010-06-23 13:30:00,66.06,66.14,66.04,66.13,45600.0,43.1271,43.1793,43.114,43.1728,45600.0
2010-06-23 13:35:00,66.14,66.14,66.06,66.12,50600.0,43.1793,43.1793,43.1271,43.1662,50600.0
2010-06-23 13:40:00,66.11,66.11,66.02,66.03,27500.0,43.1597,43.1597,43.101,43.1075,27500.0
2010-06-23 13:45:00,66.03,66.03,65.93,65.99,26900.0,43.1075,43.1075,43.0422,43.0814,26900.0
2010-06-23 13:50:00,66.0,66.01,65.96,65.99,31300.0,43.0879,43.0944,43.0618,43.0814,31300.0
2010-06-23 13:55:00,65.99,66.03,65.94,66.0,34100.0,43.0814,43.1075,43.0487,43.0879,34100.0
2010-06-23 14:00:00,65.99,66.15,65.95,66.15,46600.0,43.0814,43.1858,43.0553,43.1858,46600.0
2010-06-23 14:05:00,66.14,66.16,66.05,66.09,27800.0,43.1793,43.1924,43.1205,43.1467,27800.0
2010-06-23 14:10:00,66.1,66.11,65.96,65.98,26200.0,43.1532,43.1597,43.0618,43.0748,26200.0
2010-06-23 14:15:00,65.98,66.02,65.78,65.99,42500.0,43.0748,43.101,42.9443,43.0814,42500.0
2010-06-23 14:20:00,66.0,66.05,65.78,65.86,55600.0,43.0879,43.1205,42.9443,42.9965,55600.0
2010-06-23 14:25:00,65.85,66.09,65.75,66.06,77400.0,42.99,43.1467,42.9247,43.1271,77400.0
2010-06-23 14:30:00,66.09,66.52,66.09,66.35,81300.0,43.1467,43.4274,43.1467,43.3164,81300.0
2010-06-23 14:35:00,66.37,66.41,66.12,66.21,107400.0,43.3295,43.3556,43.1662,43.225,107400.0
2010-06-23 14:40:00,66.23,66.26,66.0,66.0,44000.0,43.2381,43.2576,43.0879,43.0879,44000.0
2010-06-23 14:45:00,65.97,66.09,65.87,65.96,54700.0,43.0683,43.1467,43.003,43.0618,54700.0
2010-06-23 14:50:00,65.95,66.04,65.83,65.99,39300.0,43.0553,43.114,42.9769,43.0814,39300.0
2010-06-23 14:55:00,66.01,66.02,65.79,65.92,56300.0,43.0944,43.101,42.9508,43.0357,56300.0
2010-06-23 15:00:00,65.95,66.11,65.86,65.92,54200.0,43.0553,43.1597,42.9965,43.0357,54200.0
2010-06-23 15:05:00,65.92,65.93,65.69,65.73,54700.0,43.0357,43.0422,42.8855,42.9116,54700.0
2010-06-23 15:10:00,65.76,65.99,65.76,65.84,52000.0,42.9312,43.0814,42.9312,42.9835,52000.0
2010-06-23 15:15:00,65.83,65.96,65.79,65.89,50100.0,42.9769,43.0618,42.9508,43.0161,50100.0
2010-06-23 15:20:00,65.87,65.95,65.76,65.91,75600.0,43.003,43.0553,42.9312,43.0292,75600.0
2010-06-23 15:25:00,65.91,65.94,65.78,65.85,138900.0,43.0292,43.0487,42.9443,42.99,138900.0
2010-06-23 15:30:00,65.86,65.87,65.62,65.73,168200.0,42.9965,43.003,42.8398,42.9116,168200.0
2010-06-23 15:35:00,65.72,65.97,65.69,65.95,128200.0,42.9051,43.0683,42.8855,43.0553,128200.0
2010-06-23 15:40:00,65.94,66.0,65.77,65.98,142200.0,43.0487,43.0879,42.9378,43.0748,142200.0
2010-06-23 15:45:00,65.99,66.15,65.97,66.01,147200.0,43.0814,43.1858,43.0683,43.0944,147200.0
2010-06-23 15:50:00,66.0,66.13,65.92,66.04,134200.0,43.0879,43.1728,43.0357,43.114,134200.0
2010-06-23 15:55:00,66.03,66.05,65.87,65.95,193100.0,43.1075,43.1205,43.003,43.0553,193100.0
2010-06-24 09:30:00,65.47,66.14,65.45,66.14,59200.0,42.7419,43.1793,42.7288,43.1793,59200.0
2010-06-24 09:35:00,66.17,66.27,65.78,65.79,37300.0,43.1989,43.2642,42.9443,42.9508,37300.0
2010-06-24 09:40:00,65.79,65.81,65.37,65.61,128000.0,42.9508,42.9639,42.6766,42.8333,128000.0
2010-06-24 09:45:00,65.6,65.85,65.47,65.74,56200.0,42.8268,42.99,42.7419,42.9182,56200.0
2010-06-24 09:50:00,65.72,65.76,65.61,65.66,34100.0,42.9051,42.9312,42.8333,42.8659,34100.0
2010-06-24 09:55:00,65.65,65.65,65.09,65.18,87900.0,42.8594,42.8594,42.4938,42.5526,87900.0
2010-06-24 10:00:00,65.21,65.34,65.05,65.28,76900.0,42.5722,42.657,42.4677,42.6179,76900.0
2010-06-24 10:05:00,65.28,65.39,65.14,65.34,50900.0,42.6179,42.6897,42.5265,42.657,50900.0
2010-06-24 10:10:00,65.35,65.47,65.29,65.32,44300.0,42.6636,42.7419,42.6244,42.644,44300.0
2010-06-24 10:15:00,65.32,65.34,65.11,65.25,103100.0,42.644,42.657,42.5069,42.5983,103100.0
2010-06-24 10:20:00,65.25,65.31,65.1,65.23,46300.0,42.5983,42.6374,42.5003,42.5852,46300.0
2010-06-24 10:25:00,65.23,65.24,65.1,65.2,39400.0,42.5852,42.5917,42.5003,42.5656,39400.0
2010-06-24 10:30:00,65.2,65.2,64.95,64.97,84000.0,42.5656,42.5656,42.4024,42.4155,84000.0
2010-06-24 10:35:00,64.97,65.18,64.95,65.18,52500.0,42.4155,42.5526,42.4024,42.5526,52500.0
2010-06-24 10:40:00,65.16,65.16,64.9,64.92,57100.0,42.5395,42.5395,42.3698,42.3828,57100.0
2010-06-24 10:45:00,64.9,64.93,64.77,64.93,54500.0,42.3698,42.3894,42.2849,42.3894,54500.0
2010-06-24 10:50:00,64.91,64.92,64.76,64.77,71500.0,42.3763,42.3828,42.2784,42.2849,71500.0
2010-06-24 10:55:00,64.78,64.93,64.76,64.91,65400.0,42.2914,42.3894,42.2784,42.3763,65400.0
2010-06-24 11:00:00,64.9,64.91,64.71,64.77,55400.0,42.3698,42.3763,42.2457,42.2849,55400.0
2010-06-24 11:05:00,64.8,64.8,64.57,64.68,85500.0,42.3045,42.3045,42.1543,42.2261,85500.0
2010-06-24 11:10:00,64.68,64.7,64.52,64.55,102600.0,42.2261,42.2392,42.1217,42.1413,102600.0
2010-06-24 11:15:00,64.55,64.61,64.44,64.45,85000.0,42.1413,42.1804,42.0695,42.076,85000.0
2010-06-24 11:20:00,64.46,64.51,64.38,64.44,103200.0,42.0825,42.1152,42.0303,42.0695,103200.0
2010-06-24 11:25:00,64.46,64.51,64.4,64.42,59900.0,42.0825,42.1152,42.0434,42.0564,59900.0
2010-06-24 11:30:00,64.42,64.43,64.33,64.38,124600.0,42.0564,42.0629,41.9977,42.0303,124600.0
2010-06-24 11:35:00,64.38,64.58,64.38,64.51,83100.0,42.0303,42.1609,42.0303,42.1152,83100.0
2010-06-24 11:40:00,64.51,64.55,64.44,64.44,78700.0,42.1152,42.1413,42.0695,42.0695,78700.0
2010-06-24 11:45:00,64.45,64.6,64.44,64.57,85600.0,42.076,42.1739,42.0695,42.1543,85600.0
2010-06-24 11:50:00,64.57,64.71,64.52,64.71,83100.0,42.1543,42.2457,42.1217,42.2457,83100.0
2010-06-24 11:55:00,64.71,64.76,64.6,64.7,49200.0,42.2457,42.2784,42.1739,42.2392,49200.0
2010-06-24 12:00:00,64.72,64.98,64.72,64.89,78900.0,42.2523,42.422,42.2523,42.3632,78900.0
2010-06-24 12:05:00,64.87,64.99,64.86,64.94,27400.0,42.3502,42.4285,42.3437,42.3959,27400.0
2010-06-24 12:10:00,64.96,65.0,64.87,64.88,28100.0,42.4089,42.4351,42.3502,42.3567,28100.0
2010-06-24 12:15:00,64.9,65.0,64.87,64.89,46500.0,42.3698,42.4351,42.3502,42.3632,46500.0
2010-06-24 12:20:00,64.89,65.02,64.87,64.95,41000.0,42.3632,42.4481,42.3502,42.4024,41000.0
2010-06-24 12:25:00,64.95,64.98,64.75,64.82,21100.0,42.4024,42.422,42.2718,42.3175,21100.0
2010-06-24 12:30:00,64.8,64.92,64.68,64.87,33000.0,42.3045,42.3828,42.2261,42.3502,33000.0
2010-06-24 12:35:00,64.87,64.88,64.69,64.79,25200.0,42.3502,42.3567,42.2327,42.298,25200.0
2010-06-24 12:40:00,64.79,64.87,64.65,64.67,28100.0,42.298,42.3502,42.2066,42.2196,28100.0
2010-06-24 12:45:00,64.66,64.82,64.62,64.73,22900.0,42.2131,42.3175,42.187,42.2588,22900.0
2010-06-24 12:50:00,64.73,64.82,64.68,64.75,19500.0,42.2588,42.3175,42.2261,42.2718,19500.0
2010-06-24 12:55:00,64.76,64.92,64.75,64.84,15100.0,42.2784,42.3828,42.2718,42.3306,15100.0
2010-06-24 13:00:00,64.85,64.95,64.75,64.85,16100.0,42.3371,42.4024,42.2718,42.3371,16100.0
2010-06-24 13:05:00,64.87,64.88,64.75,64.82,15000.0,42.3502,42.3567,42.2718,42.3175,15000.0
2010-06-24 13:10:00,64.86,65.03,64.86,65.03,38100.0,42.3437,42.4546,42.3437,42.4546,38100.0
2010-06-24 13:15:00,65.04,65.04,64.92,64.92,18500.0,42.4612,42.4612,42.3828,42.3828,18500.0
2010-06-24 13:20:00,64.93,64.96,64.79,64.85,19100.0,42.3894,42.4089,42.298,42.3371,19100.0
2010-06-24 13:25:00,64.84,64.9,64.74,64.77,20200.0,42.3306,42.3698,42.2653,42.2849,20200.0
2010-06-24 13:30:00,64.79,65.09,64.79,65.06,23100.0,42.298,42.4938,42.298,42.4742,23100.0
2010-06-24 13:35:00,65.09,65.14,64.95,64.95,30100.0,42.4938,42.5265,42.4024,42.4024,30100.0
2010-06-24 13:40:00,64.95,64.97,64.79,64.92,16400.0,42.4024,42.4155,42.298,42.3828,16400.0
2010-06-24 13:45:00,64.93,65.06,64.91,65.06,21500.0,42.3894,42.4742,42.3763,42.4742,21500.0
2010-06-24 13:50:00,65.06,65.15,64.98,65.02,17800.0,42.4742,42.533,42.422,42.4481,17800.0
2010-06-24 13:55:00,65.06,65.24,65.06,65.18,23100.0,42.4742,42.5917,42.4742,42.5526,23100.0
2010-06-24 14:00:00,65.17,65.21,64.97,64.99,20100.0,42.546,42.5722,42.4155,42.4285,20100.0
2010-06-24 14:05:00,65.0,65.08,64.9,65.01,26200.0,42.4351,42.4873,42.3698,42.4416,26200.0
2010-06-24 14:10:00,65.01,65.01,64.82,64.84,27300.0,42.4416,42.4416,42.3175,42.3306,27300.0
2010-06-24 14:15:00,64.84,64.85,64.73,64.79,42900.0,42.3306,42.3371,42.2588,42.298,42900.0
2010-06-24 14:20:00,64.8,64.82,64.73,64.76,32700.0,42.3045,42.3175,42.2588,42.2784,32700.0
2010-06-24 14:25:00,64.76,64.84,64.76,64.82,27700.0,42.2784,42.3306,42.2784,42.3175,27700.0
2010-06-24 14:30:00,64.8,64.82,64.6,64.63,38700.0,42.3045,42.3175,42.1739,42.1935,38700.0
2010-06-24 14:35:00,64.63,64.69,64.52,64.59,31000.0,42.1935,42.2327,42.1217,42.1674,31000.0
2010-06-24 14:40:00,64.62,64.63,64.55,64.6,40600.0,42.187,42.1935,42.1413,42.1739,40600.0
2010-06-24 14:45:00,64.62,64.7,64.44,64.5,45500.0,42.187,42.2392,42.0695,42.1086,45500.0
2010-06-24 14:50:00,64.5,64.52,64.41,64.47,30100.0,42.1086,42.1217,42.0499,42.0891,30100.0
2010-06-24 14:55:00,64.47,64.54,64.35,64.47,39000.0,42.0891,42.1347,42.0107,42.0891,39000.0
2010-06-24 15:00:00,64.48,64.64,64.47,64.49,43700.0,42.0956,42.2,42.0891,42.1021,43700.0
2010-06-24 15:05:00,64.48,64.57,64.22,64.22,84400.0,42.0956,42.1543,41.9258,41.9258,84400.0
2010-06-24 15:10:00,64.24,64.32,64.09,64.09,217000.0,41.9389,41.9911,41.841,41.841,217000.0
2010-06-24 15:15:00,64.09,64.17,63.9,63.93,193900.0,41.841,41.8932,41.7169,41.7365,193900.0
2010-06-24 15:20:00,63.95,64.05,63.92,63.96,116300.0,41.7496,41.8149,41.73,41.7561,116300.0
2010-06-24 15:25:00,63.98,64.16,63.95,64.1,133200.0,41.7692,41.8867,41.7496,41.8475,133200.0
2010-06-24 15:30:00,64.1,64.18,64.03,64.05,207400.0,41.8475,41.8997,41.8018,41.8149,207400.0
2010-06-24 15:35:00,64.06,64.13,63.89,63.92,290200.0,41.8214,41.8671,41.7104,41.73,290200.0
2010-06-24 15:40:00,63.92,63.97,63.68,63.82,272900.0,41.73,41.7626,41.5733,41.6647,272900.0
2010-06-24 15:45:00,63.83,63.91,63.74,63.9,304900.0,41.6712,41.7235,41.6125,41.7169,304900.0
2010-06-24 15:50:00,63.9,63.97,63.84,63.95,299600.0,41.7169,41.7626,41.6778,41.7496,299600.0
2010-06-24 15:55:00,63.95,64.03,63.81,64.01,341500.0,41.7496,41.8018,41.6582,41.7887,341500.0
2010-06-25 09:30:00,64.04,64.04,63.54,63.73,144300.0,41.8083,41.8083,41.4819,41.6059,144300.0
2010-06-25 09:35:00,63.73,63.74,63.21,63.32,97100.0,41.6059,41.6125,41.2665,41.3383,97100.0
2010-06-25 09:40:00,63.32,63.53,63.19,63.2,96100.0,41.3383,41.4754,41.2534,41.2599,96100.0
2010-06-25 09:45:00,63.2,63.25,63.0,63.2,85400.0,41.2599,41.2926,41.1294,41.2599,85400.0
2010-06-25 09:50:00,63.19,63.36,63.01,63.27,68700.0,41.2534,41.3644,41.1359,41.3056,68700.0
2010-06-25 09:55:00,63.25,63.67,63.19,63.56,67500.0,41.2926,41.5668,41.2534,41.495,67500.0
2010-06-25 10:00:00,63.56,63.76,63.51,63.68,62800.0,41.495,41.6255,41.4623,41.5733,62800.0
2010-06-25 10:05:00,63.67,63.84,63.66,63.75,118600.0,41.5668,41.6778,41.5602,41.619,118600.0
2010-06-25 10:10:00,63.76,63.81,63.57,63.64,81400.0,41.6255,41.6582,41.5015,41.5472,81400.0
2010-06-25 10:15:00,63.66,63.77,63.62,63.64,49300.0,41.5602,41.6321,41.5341,41.5472,49300.0
2010-06-25 10:20:00,63.65,63.71,63.38,63.39,38100.0,41.5537,41.5929,41.3774,41.384,38100.0
2010-06-25 10:25:00,63.39,63.56,63.32,63.47,49800.0,41.384,41.495,41.3383,41.4362,49800.0
2010-06-25 10:30:00,63.45,63.53,63.31,63.38,55600.0,41.4231,41.4754,41.3317,41.3774,55600.0
2010-06-25 10:35:00,63.41,63.51,63.29,63.39,75800.0,41.397,41.4623,41.3187,41.384,75800.0
2010-06-25 10:40:00,63.38,63.51,63.36,63.51,44900.0,41.3774,41.4623,41.3644,41.4623,44900.0
2010-06-25 10:45:00,63.53,63.64,63.43,63.61,33500.0,41.4754,41.5472,41.4101,41.5276,33500.0
2010-06-25 10:50:00,63.61,63.62,63.05,63.06,72500.0,41.5276,41.5341,41.162,41.1685,72500.0
2010-06-25 10:55:00,63.06,63.24,62.9,62.9,134600.0,41.1685,41.286,41.0641,41.0641,134600.0
2010-06-25 11:00:00,62.92,63.01,62.88,63.0,81800.0,41.0771,41.1359,41.051,41.1294,81800.0
2010-06-25 11:05:00,63.0,63.0,62.94,62.98,84300.0,41.1294,41.1294,41.0902,41.1163,84300.0
2010-06-25 11:10:00,62.98,63.0,62.89,62.92,60700.0,41.1163,41.1294,41.0576,41.0771,60700.0
2010-06-25 11:15:00,62.93,63.0,62.9,62.99,69800.0,41.0837,41.1294,41.0641,41.1228,69800.0
2010-06-25 11:20:00,62.99,63.06,62.83,62.99,61500.0,41.1228,41.1685,41.0184,41.1228,61500.0
2010-06-25 11:25:00,63.0,63.0,62.92,62.95,100100.0,41.1294,41.1294,41.0771,41.0967,100100.0
2010-06-25 11:30:00,62.97,63.0,62.93,62.98,90700.0,41.1098,41.1294,41.0837,41.1163,90700.0
2010-06-25 11:35:00,62.97,63.0,62.93,62.98,98000.0,41.1098,41.1294,41.0837,41.1163,98000.0
2010-06-25 11:40:00,62.99,63.03,62.95,63.0,83000.0,41.1228,41.149,41.0967,41.1294,83000.0
2010-06-25 11:45:00,63.0,63.21,62.95,63.2,124200.0,41.1294,41.2665,41.0967,41.2599,124200.0
2010-06-25 11:50:00,63.2,63.62,63.2,63.52,84200.0,41.2599,41.5341,41.2599,41.4688,84200.0
2010-06-25 11:55:00,63.51,63.54,63.42,63.43,60000.0,41.4623,41.4819,41.4036,41.4101,60000.0
2010-06-25 12:00:00,63.43,63.46,63.3,63.36,54500.0,41.4101,41.4297,41.3252,41.3644,54500.0
2010-06-25 12:05:00,63.38,63.43,63.29,63.4,60800.0,41.3774,41.4101,41.3187,41.3905,60800.0
2010-06-25 12:10:00,63.38,63.44,63.33,63.4,23600.0,41.3774,41.4166,41.3448,41.3905,23600.0
2010-06-25 12:15:00,63.4,63.47,63.31,63.47,38300.0,41.3905,41.4362,41.3317,41.4362,38300.0
2010-06-25 12:20:00,63.49,63.61,63.43,63.54,65700.0,41.4493,41.5276,41.4101,41.4819,65700.0
2010-06-25 12:25:00,63.54,63.59,63.42,63.52,74300.0,41.4819,41.5145,41.4036,41.4688,74300.0
2010-06-25 12:30:00,63.51,63.61,63.41,63.53,58100.0,41.4623,41.5276,41.397,41.4754,58100.0
2010-06-25 12:35:00,63.53,63.6,63.46,63.52,29300.0,41.4754,41.5211,41.4297,41.4688,29300.0
2010-06-25 12:40:00,63.53,63.74,63.53,63.56,50700.0,41.4754,41.6125,41.4754,41.495,50700.0
2010-06-25 12:45:00,63.57,63.66,63.42,63.44,64100.0,41.5015,41.5602,41.4036,41.4166,64100.0
2010-06-25 12:50:00,63.43,63.45,63.21,63.22,48700.0,41.4101,41.4231,41.2665,41.273,48700.0
2010-06-25 12:55:00,63.22,63.4,63.22,63.39,21100.0,41.273,41.3905,41.273,41.384,21100.0
2010-06-25 13:00:00,63.37,63.43,63.35,63.42,50300.0,41.3709,41.4101,41.3579,41.4036,50300.0
2010-06-25 13:05:00,63.41,63.64,63.4,63.53,156100.0,41.397,41.5472,41.3905,41.4754,156100.0
2010-06-25 13:10:00,63.55,63.56,63.29,63.31,71800.0,41.4884,41.495,41.3187,41.3317,71800.0
2010-06-25 13:15:00,63.31,63.44,63.29,63.38,84600.0,41.3317,41.4166,41.3187,41.3774,84600.0
2010-06-25 13:20:00,63.38,63.56,63.37,63.56,31400.0,41.3774,41.495,41.3709,41.495,31400.0
2010-06-25 13:25:00,63.55,63.8,63.54,63.8,27100.0,41.4884,41.6516,41.4819,41.6516,27100.0
2010-06-25 13:30:00,63.79,63.87,63.74,63.83,75700.0,41.6451,41.6973,41.6125,41.6712,75700.0
2010-06-25 13:35:00,63.83,64.04,63.81,63.86,96700.0,41.6712,41.8083,41.6582,41.6908,96700.0
2010-06-25 13:40:00,63.85,63.94,63.77,63.93,62600.0,41.6843,41.743,41.6321,41.7365,62600.0
2010-06-25 13:45:00,63.93,63.99,63.83,63.93,60300.0,41.7365,41.7757,41.6712,41.7365,60300.0
2010-06-25 13:50:00,63.93,63.99,63.87,63.9,48700.0,41.7365,41.7757,41.6973,41.7169,48700.0
2010-06-25 13:55:00,63.91,64.15,63.91,64.09,65500.0,41.7235,41.8801,41.7235,41.841,65500.0
2010-06-25 14:00:00,64.08,64.46,64.0,64.44,147800.0,41.8344,42.0825,41.7822,42.0695,147800.0
2010-06-25 14:05:00,64.47,64.47,64.16,64.2,89100.0,42.0891,42.0891,41.8867,41.9128,89100.0
2010-06-25 14:10:00,64.22,64.34,64.18,64.34,57900.0,41.9258,42.0042,41.8997,42.0042,57900.0
2010-06-25 14:15:00,64.35,64.36,64.2,64.33,54000.0,42.0107,42.0172,41.9128,41.9977,54000.0
2010-06-25 14:20:00,64.34,64.35,64.23,64.27,62400.0,42.0042,42.0107,41.9324,41.9585,62400.0
2010-06-25 14:25:00,64.25,64.27,64.11,64.19,54500.0,41.9454,41.9585,41.854,41.9063,54500.0
2010-06-25 14:30:00,64.19,64.28,64.15,64.24,87200.0,41.9063,41.965,41.8801,41.9389,87200.0
2010-06-25 14:35:00,64.25,64.3,64.08,64.19,65300.0,41.9454,41.9781,41.8344,41.9063,65300.0
2010-06-25 14:40:00,64.19,64.3,64.13,64.15,53800.0,41.9063,41.9781,41.8671,41.8801,53800.0
2010-06-25 14:45:00,64.15,64.16,63.96,64.03,39900.0,41.8801,41.8867,41.7561,41.8018,39900.0
2010-06-25 14:50:00,64.04,64.17,64.0,64.13,41600.0,41.8083,41.8932,41.7822,41.8671,41600.0
2010-06-25 14:55:00,64.13,64.14,63.91,63.96,42700.0,41.8671,41.8736,41.7235,41.7561,42700.0
2010-06-25 15:00:00,63.96,64.05,63.9,63.92,120500.0,41.7561,41.8149,41.7169,41.73,120500.0
2010-06-25 15:05:00,63.92,63.96,63.84,63.96,55300.0,41.73,41.7561,41.6778,41.7561,55300.0
2010-06-25 15:10:00,63.97,64.05,63.93,63.93,76300.0,41.7626,41.8149,41.7365,41.7365,76300.0
2010-06-25 15:15:00,63.94,63.94,63.24,63.74,124300.0,41.743,41.743,41.286,41.6125,124300.0
2010-06-25 15:20:00,63.75,63.92,63.73,63.87,58900.0,41.619,41.73,41.6059,41.6973,58900.0
2010-06-25 15:25:00,63.87,63.97,63.79,63.83,65100.0,41.6973,41.7626,41.6451,41.6712,65100.0
2010-06-25 15:30:00,63.84,64.12,63.75,64.08,126700.0,41.6778,41.8606,41.619,41.8344,126700.0
2010-06-25 15:35:00,64.09,64.09,63.73,63.92,160200.0,41.841,41.841,41.6059,41.73,160200.0
2010-06-25 15:40:00,63.92,63.96,63.77,63.87,144200.0,41.73,41.7561,41.6321,41.6973,144200.0
2010-06-25 15:45:00,63.87,63.88,63.56,63.6,192600.0,41.6973,41.7039,41.495,41.5211,192600.0
2010-06-25 15:50:00,63.6,63.63,63.47,63.5,202400.0,41.5211,41.5407,41.4362,41.4558,202400.0
2010-06-25 15:55:00,63.49,63.71,63.47,63.7,203600.0,41.4493,41.5929,41.4362,41.5864,203600.0
2010-06-28 09:30:00,64.23,64.35,63.5,63.6,62100.0,41.9324,42.0107,41.4558,41.5211,62100.0
2010-06-28 09:35:00,63.58,63.59,62.9,63.0,121700.0,41.508,41.5145,41.0641,41.1294,121700.0
2010-06-28 09:40:00,62.98,63.32,62.86,63.29,40000.0,41.1163,41.3383,41.038,41.3187,40000.0
2010-06-28 09:45:00,63.29,63.32,62.86,62.97,45600.0,41.3187,41.3383,41.038,41.1098,45600.0
2010-06-28 09:50:00,62.97,63.13,62.9,62.97,36700.0,41.1098,41.2142,41.0641,41.1098,36700.0
2010-06-28 09:55:00,62.96,63.07,62.82,63.06,26300.0,41.1033,41.1751,41.0119,41.1685,26300.0
2010-06-28 10:00:00,63.06,63.3,63.01,63.1,34700.0,41.1685,41.3252,41.1359,41.1946,34700.0
2010-06-28 10:05:00,63.06,63.16,63.01,63.11,26300.0,41.1685,41.2338,41.1359,41.2012,26300.0
2010-06-28 10:10:00,63.15,63.21,63.04,63.06,49500.0,41.2273,41.2665,41.1555,41.1685,49500.0
2010-06-28 10:15:00,63.07,63.2,63.0,63.02,28100.0,41.1751,41.2599,41.1294,41.1424,28100.0
2010-06-28 10:20:00,63.01,63.17,63.0,63.16,35600.0,41.1359,41.2403,41.1294,41.2338,35600.0
2010-06-28 10:25:00,63.15,63.24,63.08,63.14,45800.0,41.2273,41.286,41.1816,41.2208,45800.0
2010-06-28 10:30:00,63.15,63.23,62.97,63.02,40800.0,41.2273,41.2795,41.1098,41.1424,40800.0
2010-06-28 10:35:00,63.03,63.08,62.88,62.88,39600.0,41.149,41.1816,41.051,41.051,39600.0
2010-06-28 10:40:00,62.89,63.14,62.85,62.98,64000.0,41.0576,41.2208,41.0314,41.1163,64000.0
2010-06-28 10:45:00,62.95,63.01,62.86,62.89,38900.0,41.0967,41.1359,41.038,41.0576,38900.0
2010-06-28 10:50:00,62.88,62.98,62.79,62.92,35200.0,41.051,41.1163,40.9923,41.0771,35200.0
2010-06-28 10:55:00,62.91,63.04,62.85,63.01,29300.0,41.0706,41.1555,41.0314,41.1359,29300.0
2010-06-28 11:00:00,63.02,63.04,62.9,62.99,24000.0,41.1424,41.1555,41.0641,41.1228,24000.0
2010-06-28 11:05:00,63.0,63.08,62.93,62.98,22300.0,41.1294,41.1816,41.0837,41.1163,22300.0
2010-06-28 11:10:00,62.97,63.06,62.94,63.01,41500.0,41.1098,41.1685,41.0902,41.1359,41500.0
2010-06-28 11:15:00,63.01,63.09,62.94,62.96,20500.0,41.1359,41.1881,41.0902,41.1033,20500.0
2010-06-28 11:20:00,62.94,63.03,62.87,62.97,26300.0,41.0902,41.149,41.0445,41.1098,26300.0
2010-06-28 11:25:00,62.98,63.14,62.97,63.11,25400.0,41.1163,41.2208,41.1098,41.2012,25400.0
2010-06-28 11:30:00,63.13,63.2,63.1,63.14,26200.0,41.2142,41.2599,41.1946,41.2208,26200.0
2010-06-28 11:35:00,63.17,63.27,63.15,63.22,27300.0,41.2403,41.3056,41.2273,41.273,27300.0
2010-06-28 11:40:00,63.23,63.31,63.19,63.27,37500.0,41.2795,41.3317,41.2534,41.3056,37500.0
2010-06-28 11:45:00,63.25,63.31,63.17,63.3,17800.0,41.2926,41.3317,41.2403,41.3252,17800.0
2010-06-28 11:50:00,63.3,63.3,63.21,63.25,25500.0,41.3252,41.3252,41.2665,41.2926,25500.0
2010-06-28 11:55:00,63.25,63.26,63.1,63.1,27000.0,41.2926,41.2991,41.1946,41.1946,27000.0
2010-06-28 12:00:00,63.11,63.23,63.09,63.09,20600.0,41.2012,41.2795,41.1881,41.1881,20600.0
2010-06-28 12:05:00,63.08,63.16,63.06,63.1,18000.0,41.1816,41.2338,41.1685,41.1946,18000.0
2010-06-28 12:10:00,63.1,63.17,63.06,63.1,51000.0,41.1946,41.2403,41.1685,41.1946,51000.0
2010-06-28 12:15:00,63.1,63.1,63.0,63.06,23900.0,41.1946,41.1946,41.1294,41.1685,23900.0
2010-06-28 12:20:00,63.05,63.12,63.01,63.12,14000.0,41.162,41.2077,41.1359,41.2077,14000.0
2010-06-28 12:25:00,63.13,63.2,63.1,63.13,7600.0,41.2142,41.2599,41.1946,41.2142,7600.0
2010-06-28 12:30:00,63.12,63.18,63.06,63.11,13000.0,41.2077,41.2469,41.1685,41.2012,13000.0
2010-06-28 12:35:00,63.12,63.16,63.01,63.02,17200.0,41.2077,41.2338,41.1359,41.1424,17200.0
2010-06-28 12:40:00,63.03,63.04,62.93,62.99,36700.0,41.149,41.1555,41.0837,41.1228,36700.0
2010-06-28 12:45:00,63.01,63.11,62.95,63.1,19900.0,41.1359,41.2012,41.0967,41.1946,19900.0
2010-06-28 12:50:00,63.11,63.12,62.99,63.11,18100.0,41.2012,41.2077,41.1228,41.2012,18100.0
2010-06-28 12:55:00,63.09,63.16,63.09,63.12,12000.0,41.1881,41.2338,41.1881,41.2077,12000.0
2010-06-28 13:00:00,63.1,63.12,62.93,62.93,20900.0,41.1946,41.2077,41.0837,41.0837,20900.0
2010-06-28 13:05:00,62.9,62.97,62.8,62.84,32300.0,41.0641,41.1098,40.9988,41.0249,32300.0
2010-06-28 13:10:00,62.84,62.89,62.82,62.84,15500.0,41.0249,41.0576,41.0119,41.0249,15500.0
2010-06-28 13:15:00,62.84,62.88,62.75,62.75,23400.0,41.0249,41.051,40.9662,40.9662,23400.0
2010-06-28 13:20:00,62.76,62.84,62.72,62.8,29200.0,40.9727,41.0249,40.9466,40.9988,29200.0
2010-06-28 13:25:00,62.82,62.96,62.82,62.91,21400.0,41.0119,41.1033,41.0119,41.0706,21400.0
2010-06-28 13:30:00,62.91,62.92,62.81,62.87,24800.0,41.0706,41.0771,41.0053,41.0445,24800.0
2010-06-28 13:35:00,62.88,62.96,62.85,62.96,16700.0,41.051,41.1033,41.0314,41.1033,16700.0
2010-06-28 13:40:00,62.96,63.0,62.89,62.99,19600.0,41.1033,41.1294,41.0576,41.1228,19600.0
2010-06-28 13:45:00,63.0,63.11,62.98,63.1,34600.0,41.1294,41.2012,41.1163,41.1946,34600.0
2010-06-28 13:50:00,63.1,63.16,63.01,63.02,22800.0,41.1946,41.2338,41.1359,41.1424,22800.0
2010-06-28 13:55:00,63.01,63.08,63.0,63.02,15800.0,41.1359,41.1816,41.1294,41.1424,15800.0
2010-06-28 14:00:00,63.02,63.05,62.96,63.01,20500.0,41.1424,41.162,41.1033,41.1359,20500.0
2010-06-28 14:05:00,63.02,63.1,63.0,63.07,39500.0,41.1424,41.1946,41.1294,41.1751,39500.0
2010-06-28 14:10:00,63.06,63.17,63.06,63.14,32200.0,41.1685,41.2403,41.1685,41.2208,32200.0
2010-06-28 14:15:00,63.16,63.16,63.06,63.06,20400.0,41.2338,41.2338,41.1685,41.1685,20400.0
2010-06-28 14:20:00,63.08,63.13,63.03,63.08,21900.0,41.1816,41.2142,41.149,41.1816,21900.0
2010-06-28 14:25:00,63.09,63.14,62.99,63.0,25200.0,41.1881,41.2208,41.1228,41.1294,25200.0
2010-06-28 14:30:00,62.99,63.06,62.95,62.95,31600.0,41.1228,41.1685,41.0967,41.0967,31600.0
2010-06-28 14:35:00,62.95,63.11,62.93,63.05,37300.0,41.0967,41.2012,41.0837,41.162,37300.0
2010-06-28 14:40:00,63.05,63.15,63.04,63.13,42100.0,41.162,41.2273,41.1555,41.2142,42100.0
2010-06-28 14:45:00,63.14,63.14,63.03,63.06,23800.0,41.2208,41.2208,41.149,41.1685,23800.0
2010-06-28 14:50:00,63.08,63.13,62.96,62.96,34800.0,41.1816,41.2142,41.1033,41.1033,34800.0
2010-06-28 14:55:00,62.96,63.11,62.96,63.11,30300.0,41.1033,41.2012,41.1033,41.2012,30300.0
2010-06-28 15:00:00,63.11,63.17,63.07,63.09,32700.0,41.2012,41.2403,41.1751,41.1881,32700.0
2010-06-28 15:05:00,63.09,63.21,63.08,63.15,41400.0,41.1881,41.2665,41.1816,41.2273,41400.0
2010-06-28 15:10:00,63.16,63.17,63.04,63.06,42100.0,41.2338,41.2403,41.1555,41.1685,42100.0
2010-06-28 15:15:00,63.05,63.1,63.01,63.09,41000.0,41.162,41.1946,41.1359,41.1881,41000.0
2010-06-28 15:20:00,63.09,63.1,62.95,62.99,41500.0,41.1881,41.1946,41.0967,41.1228,41500.0
2010-06-28 15:25:00,62.98,63.03,62.91,63.01,65800.0,41.1163,41.149,41.0706,41.1359,65800.0
2010-06-28 15:30:00,63.0,63.04,62.93,62.98,73000.0,41.1294,41.1555,41.0837,41.1163,73000.0
2010-06-28 15:35:00,62.98,63.09,62.97,63.04,41200.0,41.1163,41.1881,41.1098,41.1555,41200.0
2010-06-28 15:40:00,63.04,63.16,63.0,63.11,51100.0,41.1555,41.2338,41.1294,41.2012,51100.0
2010-06-28 15:45:00,63.12,63.13,63.02,63.06,60700.0,41.2077,41.2142,41.1424,41.1685,60700.0
2010-06-28 15:50:00,63.05,63.05,62.86,62.99,154000.0,41.162,41.162,41.038,41.1228,154000.0
2010-06-28 15:55:00,62.98,63.02,62.88,62.91,175400.0,41.1163,41.1424,41.051,41.0706,175400.0
2010-06-29 09:30:00,61.41,61.44,60.96,60.97,309400.0,40.0913,40.1109,39.7976,39.8041,309400.0
2010-06-29 09:35:00,60.97,61.04,60.8,60.96,109400.0,39.8041,39.8498,39.6931,39.7976,109400.0
2010-06-29 09:40:00,60.93,61.01,60.75,60.93,61300.0,39.778,39.8302,39.6605,39.778,61300.0
2010-06-29 09:45:00,60.92,61.02,60.78,61.0,86400.0,39.7714,39.8367,39.68,39.8237,86400.0
2010-06-29 09:50:00,60.98,61.22,60.91,61.19,71900.0,39.8106,39.9673,39.7649,39.9477,71900.0
2010-06-29 09:55:00,61.18,61.42,61.17,61.26,80900.0,39.9412,40.0979,39.9347,39.9934,80900.0
2010-06-29 10:00:00,61.26,61.29,60.86,60.86,147700.0,39.9934,40.013,39.7323,39.7323,147700.0
2010-06-29 10:05:00,60.87,61.2,60.81,61.16,73500.0,39.7388,39.9542,39.6996,39.9281,73500.0
2010-06-29 10:10:00,61.15,61.4,61.15,61.4,47600.0,39.9216,40.0848,39.9216,40.0848,47600.0
2010-06-29 10:15:00,61.37,61.39,61.17,61.18,50000.0,40.0652,40.0783,39.9347,39.9412,50000.0
2010-06-29 10:20:00,61.17,61.25,61.01,61.11,111300.0,39.9347,39.9869,39.8302,39.8955,111300.0
2010-06-29 10:25:00,61.11,61.11,60.86,60.91,129100.0,39.8955,39.8955,39.7323,39.7649,129100.0
2010-06-29 10:30:00,60.91,61.37,60.89,61.32,91300.0,39.7649,40.0652,39.7519,40.0326,91300.0
2010-06-29 10:35:00,61.34,61.67,61.2,61.66,80000.0,40.0456,40.2611,39.9542,40.2546,80000.0
2010-06-29 10:40:00,61.65,61.71,61.48,61.66,110500.0,40.248,40.2872,40.137,40.2546,110500.0
2010-06-29 10:45:00,61.63,61.7,61.48,61.64,62600.0,40.235,40.2807,40.137,40.2415,62600.0
2010-06-29 10:50:00,61.66,61.87,61.62,61.71,37900.0,40.2546,40.3916,40.2284,40.2872,37900.0
2010-06-29 10:55:00,61.74,61.8,61.63,61.65,45900.0,40.3068,40.3459,40.235,40.248,45900.0
2010-06-29 11:00:00,61.64,61.64,61.23,61.53,83600.0,40.2415,40.2415,39.9738,40.1697,83600.0
2010-06-29 11:05:00,61.51,61.62,61.4,61.59,32100.0,40.1566,40.2284,40.0848,40.2089,32100.0
2010-06-29 11:10:00,61.59,61.7,61.5,61.5,33700.0,40.2089,40.2807,40.1501,40.1501,33700.0
2010-06-29 11:15:00,61.52,61.53,61.43,61.46,48700.0,40.1632,40.1697,40.1044,40.124,48700.0
2010-06-29 11:20:00,61.46,61.57,61.39,61.42,35500.0,40.124,40.1958,40.0783,40.0979,35500.0
2010-06-29 11:25:00,61.46,61.47,61.31,61.33,25900.0,40.124,40.1305,40.0261,40.0391,25900.0
2010-06-29 11:30:00,61.31,61.34,61.19,61.22,50700.0,40.0261,40.0456,39.9477,39.9673,50700.0
2010-06-29 11:35:00,61.19,61.28,61.19,61.27,21500.0,39.9477,40.0065,39.9477,39.9999,21500.0
2010-06-29 11:40:00,61.29,61.35,61.13,61.13,18200.0,40.013,40.0522,39.9085,39.9085,18200.0
2010-06-29 11:45:00,61.13,61.26,61.13,61.21,17700.0,39.9085,39.9934,39.9085,39.9608,17700.0
2010-06-29 11:50:00,61.22,61.35,61.2,61.31,15700.0,39.9673,40.0522,39.9542,40.0261,15700.0
2010-06-29 11:55:00,61.32,61.37,61.21,61.22,20300.0,40.0326,40.0652,39.9608,39.9673,20300.0
2010-06-29 12:00:00,61.24,61.27,61.09,61.14,23000.0,39.9804,39.9999,39.8824,39.9151,23000.0
2010-06-29 12:05:00,61.15,61.23,61.05,61.21,24600.0,39.9216,39.9738,39.8563,39.9608,24600.0
2010-06-29 12:10:00,61.2,61.25,61.1,61.21,19000.0,39.9542,39.9869,39.889,39.9608,19000.0
2010-06-29 12:15:00,61.19,61.41,61.18,61.29,17200.0,39.9477,40.0913,39.9412,40.013,17200.0
2010-06-29 12:20:00,61.26,61.38,61.25,61.36,15300.0,39.9934,40.0718,39.9869,40.0587,15300.0
2010-06-29 12:25:00,61.35,61.35,61.18,61.34,18500.0,40.0522,40.0522,39.9412,40.0456,18500.0
2010-06-29 12:30:00,61.34,61.34,61.23,61.26,19000.0,40.0456,40.0456,39.9738,39.9934,19000.0
2010-06-29 12:35:00,61.28,61.38,61.22,61.25,16500.0,40.0065,40.0718,39.9673,39.9869,16500.0
2010-06-29 12:40:00,61.26,61.34,61.19,61.23,20700.0,39.9934,40.0456,39.9477,39.9738,20700.0
2010-06-29 12:45:00,61.26,61.46,61.25,61.39,13200.0,39.9934,40.124,39.9869,40.0783,13200.0
2010-06-29 12:50:00,61.4,61.43,61.35,61.39,29100.0,40.0848,40.1044,40.0522,40.0783,29100.0
2010-06-29 12:55:00,61.36,61.39,61.26,61.3,49500.0,40.0587,40.0783,39.9934,40.0195,49500.0
2010-06-29 13:00:00,61.29,61.34,61.23,61.33,17100.0,40.013,40.0456,39.9738,40.0391,17100.0
2010-06-29 13:05:00,61.33,61.38,61.24,61.37,21100.0,40.0391,40.0718,39.9804,40.0652,21100.0
2010-06-29 13:10:00,61.36,61.39,61.26,61.31,24300.0,40.0587,40.0783,39.9934,40.0261,24300.0
2010-06-29 13:15:00,61.3,61.3,61.16,61.2,26900.0,40.0195,40.0195,39.9281,39.9542,26900.0
2010-06-29 13:20:00,61.19,61.22,61.07,61.07,38300.0,39.9477,39.9673,39.8694,39.8694,38300.0
2010-06-29 13:25:00,61.07,61.14,61.04,61.13,19600.0,39.8694,39.9151,39.8498,39.9085,19600.0
2010-06-29 13:30:00,61.13,61.14,60.9,60.9,82600.0,39.9085,39.9151,39.7584,39.7584,82600.0
2010-06-29 13:35:00,60.93,60.96,60.86,60.93,92100.0,39.778,39.7976,39.7323,39.778,92100.0
2010-06-29 13:40:00,60.89,61.06,60.85,61.05,52700.0,39.7519,39.8628,39.7257,39.8563,52700.0
2010-06-29 13:45:00,61.08,61.08,61.0,61.02,21100.0,39.8759,39.8759,39.8237,39.8367,21100.0
2010-06-29 13:50:00,61.02,61.05,61.0,61.01,30900.0,39.8367,39.8563,39.8237,39.8302,30900.0
2010-06-29 13:55:00,61.03,61.26,61.01,61.23,46400.0,39.8433,39.9934,39.8302,39.9738,46400.0
2010-06-29 14:00:00,61.23,61.24,61.14,61.17,24900.0,39.9738,39.9804,39.9151,39.9347,24900.0
2010-06-29 14:05:00,61.16,61.32,61.13,61.21,39700.0,39.9281,40.0326,39.9085,39.9608,39700.0
2010-06-29 14:10:00,61.22,61.33,61.2,61.27,34600.0,39.9673,40.0391,39.9542,39.9999,34600.0
2010-06-29 14:15:00,61.27,61.32,61.18,61.23,39700.0,39.9999,40.0326,39.9412,39.9738,39700.0
2010-06-29 14:20:00,61.23,61.35,61.18,61.31,33800.0,39.9738,40.0522,39.9412,40.0261,33800.0
2010-06-29 14:25:00,61.32,61.34,61.23,61.26,45900.0,40.0326,40.0456,39.9738,39.9934,45900.0
2010-06-29 14:30:00,61.25,61.27,61.04,61.11,79200.0,39.9869,39.9999,39.8498,39.8955,79200.0
2010-06-29 14:35:00,61.1,61.21,61.0,61.13,53000.0,39.889,39.9608,39.8237,39.9085,53000.0
2010-06-29 14:40:00,61.13,61.22,61.07,61.18,47500.0,39.9085,39.9673,39.8694,39.9412,47500.0
2010-06-29 14:45:00,61.19,61.22,61.09,61.13,45100.0,39.9477,39.9673,39.8824,39.9085,45100.0
2010-06-29 14:50:00,61.12,61.29,61.03,61.15,67200.0,39.902,40.013,39.8433,39.9216,67200.0
2010-06-29 14:55:00,61.16,61.2,61.02,61.07,35400.0,39.9281,39.9542,39.8367,39.8694,35400.0
2010-06-29 15:00:00,61.06,61.19,61.06,61.16,40200.0,39.8628,39.9477,39.8628,39.9281,40200.0
2010-06-29 15:05:00,61.18,61.3,61.12,61.13,63900.0,39.9412,40.0195,39.902,39.9085,63900.0
2010-06-29 15:10:00,61.11,61.15,61.07,61.09,69300.0,39.8955,39.9216,39.8694,39.8824,69300.0
2010-06-29 15:15:00,61.11,61.17,60.92,60.92,87500.0,39.8955,39.9347,39.7714,39.7714,87500.0
2010-06-29 15:20:00,60.92,60.95,60.64,60.84,186900.0,39.7714,39.791,39.5886,39.7192,186900.0
2010-06-29 15:25:00,60.84,60.85,60.65,60.81,126900.0,39.7192,39.7257,39.5952,39.6996,126900.0
2010-06-29 15:30:00,60.82,60.91,60.68,60.84,105500.0,39.7062,39.7649,39.6148,39.7192,105500.0
2010-06-29 15:35:00,60.83,60.99,60.83,60.94,104300.0,39.7127,39.8171,39.7127,39.7845,104300.0
2010-06-29 15:40:00,60.96,60.97,60.7,60.72,147600.0,39.7976,39.8041,39.6278,39.6409,147600.0
2010-06-29 15:45:00,60.72,60.77,60.55,60.69,152300.0,39.6409,39.6735,39.5299,39.6213,152300.0
2010-06-29 15:50:00,60.72,61.1,60.66,61.09,238500.0,39.6409,39.889,39.6017,39.8824,238500.0
2010-06-29 15:55:00,61.09,61.19,60.89,61.03,352100.0,39.8824,39.9477,39.7519,39.8433,352100.0
2010-06-30 09:30:00,61.28,61.35,60.86,61.31,129200.0,40.0065,40.0522,39.7323,40.0261,129200.0
2010-06-30 09:35:00,61.26,61.5,61.21,61.41,106600.0,39.9934,40.1501,39.9608,40.0913,106600.0
2010-06-30 09:40:00,61.41,61.73,61.4,61.59,44900.0,40.0913,40.3002,40.0848,40.2089,44900.0
2010-06-30 09:45:00,61.64,61.9,61.59,61.88,55000.0,40.2415,40.4112,40.2089,40.3982,55000.0
2010-06-30 09:50:00,61.9,62.09,61.79,62.04,55400.0,40.4112,40.5353,40.3394,40.5026,55400.0
2010-06-30 09:55:00,62.03,62.03,61.69,61.7,52200.0,40.4961,40.4961,40.2741,40.2807,52200.0
2010-06-30 10:00:00,61.72,61.87,61.66,61.86,43200.0,40.2937,40.3916,40.2546,40.3851,43200.0
2010-06-30 10:05:00,61.85,61.85,61.53,61.69,50100.0,40.3786,40.3786,40.1697,40.2741,50100.0
2010-06-30 10:10:00,61.67,61.78,61.63,61.75,32600.0,40.2611,40.3329,40.235,40.3133,32600.0
2010-06-30 10:15:00,61.75,61.97,61.75,61.93,52700.0,40.3133,40.4569,40.3133,40.4308,52700.0
2010-06-30 10:20:00,61.93,61.95,61.67,61.75,62200.0,40.4308,40.4439,40.2611,40.3133,62200.0
2010-06-30 10:25:00,61.77,61.89,61.75,61.83,51200.0,40.3264,40.4047,40.3133,40.3655,51200.0
2010-06-30 10:30:00,61.82,61.98,61.72,61.91,60900.0,40.359,40.4635,40.2937,40.4178,60900.0
2010-06-30 10:35:00,61.92,62.08,61.87,62.08,56300.0,40.4243,40.5287,40.3916,40.5287,56300.0
2010-06-30 10:40:00,62.07,62.1,61.76,61.78,72000.0,40.5222,40.5418,40.3198,40.3329,72000.0
2010-06-30 10:45:00,61.77,61.83,61.72,61.76,45800.0,40.3264,40.3655,40.2937,40.3198,45800.0
2010-06-30 10:50:00,61.75,61.75,61.51,61.6,57200.0,40.3133,40.3133,40.1566,40.2154,57200.0
2010-06-30 10:55:00,61.61,61.64,61.51,61.51,42600.0,40.2219,40.2415,40.1566,40.1566,42600.0
2010-06-30 11:00:00,61.51,61.8,61.47,61.76,35300.0,40.1566,40.3459,40.1305,40.3198,35300.0
2010-06-30 11:05:00,61.75,61.89,61.69,61.84,29000.0,40.3133,40.4047,40.2741,40.3721,29000.0
2010-06-30 11:10:00,61.85,61.95,61.78,61.92,36500.0,40.3786,40.4439,40.3329,40.4243,36500.0
2010-06-30 11:15:00,61.93,62.06,61.9,62.03,31300.0,40.4308,40.5157,40.4112,40.4961,31300.0
2010-06-30 11:20:00,62.02,62.15,61.94,62.12,43200.0,40.4896,40.5744,40.4373,40.5549,43200.0
2010-06-30 11:25:00,62.11,62.14,61.9,61.9,25100.0,40.5483,40.5679,40.4112,40.4112,25100.0
2010-06-30 11:30:00,61.91,62.1,61.9,62.01,26200.0,40.4178,40.5418,40.4112,40.483,26200.0
2010-06-30 11:35:00,62.01,62.23,61.97,62.14,31800.0,40.483,40.6267,40.4569,40.5679,31800.0
2010-06-30 11:40:00,62.16,62.3,62.15,62.17,31100.0,40.581,40.6724,40.5744,40.5875,31100.0
2010-06-30 11:45:00,62.16,62.27,62.15,62.23,21200.0,40.581,40.6528,40.5744,40.6267,21200.0
2010-06-30 11:50:00,62.22,62.3,62.04,62.05,30900.0,40.6201,40.6724,40.5026,40.5092,30900.0
2010-06-30 11:55:00,62.03,62.19,62.03,62.05,26000.0,40.4961,40.6006,40.4961,40.5092,26000.0
2010-06-30 12:00:00,62.06,62.12,61.96,62.04,44800.0,40.5157,40.5549,40.4504,40.5026,44800.0
2010-06-30 12:05:00,62.06,62.19,61.98,62.19,28300.0,40.5157,40.6006,40.4635,40.6006,28300.0
2010-06-30 12:10:00,62.18,62.26,62.12,62.13,50300.0,40.594,40.6463,40.5549,40.5614,50300.0
2010-06-30 12:15:00,62.12,62.2,62.06,62.2,23100.0,40.5549,40.6071,40.5157,40.6071,23100.0
2010-06-30 12:20:00,62.2,62.2,62.01,62.1,23600.0,40.6071,40.6071,40.483,40.5418,23600.0
2010-06-30 12:25:00,62.09,62.15,62.0,62.03,27900.0,40.5353,40.5744,40.4765,40.4961,27900.0
2010-06-30 12:30:00,62.03,62.1,61.99,62.1,37700.0,40.4961,40.5418,40.47,40.5418,37700.0
2010-06-30 12:35:00,62.1,62.1,61.91,61.97,28200.0,40.5418,40.5418,40.4178,40.4569,28200.0
2010-06-30 12:40:00,61.97,62.0,61.79,61.79,29900.0,40.4569,40.4765,40.3394,40.3394,29900.0
2010-06-30 12:45:00,61.77,61.79,61.67,61.76,18800.0,40.3264,40.3394,40.2611,40.3198,18800.0
2010-06-30 12:50:00,61.77,61.84,61.76,61.77,14800.0,40.3264,40.3721,40.3198,40.3264,14800.0
2010-06-30 12:55:00,61.78,61.78,61.7,61.7,16700.0,40.3329,40.3329,40.2807,40.2807,16700.0
2010-06-30 13:00:00,61.7,61.79,61.66,61.77,13700.0,40.2807,40.3394,40.2546,40.3264,13700.0
2010-06-30 13:05:00,61.77,61.77,61.64,61.7,19400.0,40.3264,40.3264,40.2415,40.2807,19400.0
2010-06-30 13:10:00,61.71,61.76,61.69,61.73,15800.0,40.2872,40.3198,40.2741,40.3002,15800.0
2010-06-30 13:15:00,61.71,61.72,61.62,61.68,21700.0,40.2872,40.2937,40.2284,40.2676,21700.0
2010-06-30 13:20:00,61.67,61.8,61.63,61.8,20100.0,40.2611,40.3459,40.235,40.3459,20100.0
2010-06-30 13:25:00,61.79,61.84,61.77,61.81,18300.0,40.3394,40.3721,40.3264,40.3525,18300.0
2010-06-30 13:30:00,61.81,61.84,61.63,61.72,31100.0,40.3525,40.3721,40.235,40.2937,31100.0
2010-06-30 13:35:00,61.72,61.83,61.69,61.76,27200.0,40.2937,40.3655,40.2741,40.3198,27200.0
2010-06-30 13:40:00,61.75,61.86,61.75,61.84,28400.0,40.3133,40.3851,40.3133,40.3721,28400.0
2010-06-30 13:45:00,61.82,61.98,61.8,61.9,31000.0,40.359,40.4635,40.3459,40.4112,31000.0
2010-06-30 13:50:00,61.88,62.02,61.83,61.99,31200.0,40.3982,40.4896,40.3655,40.47,31200.0
2010-06-30 13:55:00,62.0,62.05,61.98,62.0,30200.0,40.4765,40.5092,40.4635,40.4765,30200.0
2010-06-30 14:00:00,62.0,62.07,61.9,61.91,42100.0,40.4765,40.5222,40.4112,40.4178,42100.0
2010-06-30 14:05:00,61.94,61.99,61.75,61.94,59100.0,40.4373,40.47,40.3133,40.4373,59100.0
2010-06-30 14:10:00,61.96,61.97,61.76,61.78,43300.0,40.4504,40.4569,40.3198,40.3329,43300.0
2010-06-30 14:15:00,61.78,61.88,61.74,61.84,36700.0,40.3329,40.3982,40.3068,40.3721,36700.0
2010-06-30 14:20:00,61.84,61.88,61.58,61.64,45300.0,40.3721,40.3982,40.2023,40.2415,45300.0
2010-06-30 14:25:00,61.63,61.8,61.61,61.74,27200.0,40.235,40.3459,40.2219,40.3068,27200.0
2010-06-30 14:30:00,61.76,61.84,61.7,61.76,22000.0,40.3198,40.3721,40.2807,40.3198,22000.0
2010-06-30 14:35:00,61.78,61.83,61.68,61.71,20700.0,40.3329,40.3655,40.2676,40.2872,20700.0
2010-06-30 14:40:00,61.7,61.75,61.6,61.63,26900.0,40.2807,40.3133,40.2154,40.235,26900.0
2010-06-30 14:45:00,61.62,61.74,61.54,61.73,41500.0,40.2284,40.3068,40.1762,40.3002,41500.0
2010-06-30 14:50:00,61.75,61.83,61.69,61.76,24500.0,40.3133,40.3655,40.2741,40.3198,24500.0
2010-06-30 14:55:00,61.77,61.79,61.63,61.65,38400.0,40.3264,40.3394,40.235,40.248,38400.0
2010-06-30 15:00:00,61.63,61.71,61.59,61.7,43400.0,40.235,40.2872,40.2089,40.2807,43400.0
2010-06-30 15:05:00,61.69,61.77,61.65,61.75,33500.0,40.2741,40.3264,40.248,40.3133,33500.0
2010-06-30 15:10:00,61.75,61.77,61.66,61.71,32300.0,40.3133,40.3264,40.2546,40.2872,32300.0
2010-06-30 15:15:00,61.68,61.68,61.52,61.62,55900.0,40.2676,40.2676,40.1632,40.2284,55900.0
2010-06-30 15:20:00,61.61,61.73,61.59,61.62,43300.0,40.2219,40.3002,40.2089,40.2284,43300.0
2010-06-30 15:25:00,61.62,61.63,61.32,61.35,81200.0,40.2284,40.235,40.0326,40.0522,81200.0
2010-06-30 15:30:00,61.34,61.34,61.13,61.18,80200.0,40.0456,40.0456,39.9085,39.9412,80200.0
2010-06-30 15:35:00,61.19,61.3,60.96,60.97,92100.0,39.9477,40.0195,39.7976,39.8041,92100.0
2010-06-30 15:40:00,60.97,61.16,60.83,60.85,186000.0,39.8041,39.9281,39.7127,39.7257,186000.0
2010-06-30 15:45:00,60.85,60.99,60.73,60.95,188800.0,39.7257,39.8171,39.6474,39.791,188800.0
2010-06-30 15:50:00,60.98,61.13,60.87,60.94,116500.0,39.8106,39.9085,39.7388,39.7845,116500.0
2010-06-30 15:55:00,60.95,61.02,60.85,60.88,263600.0,39.791,39.8367,39.7257,39.7453,263600.0
2010-07-01 09:30:00,60.92,61.25,60.92,61.03,75100.0,39.7714,39.9869,39.7714,39.8433,75100.0
2010-07-01 09:35:00,61.05,61.17,60.87,61.07,38900.0,39.8563,39.9347,39.7388,39.8694,38900.0
2010-07-01 09:40:00,61.06,61.36,60.92,60.92,47200.0,39.8628,40.0587,39.7714,39.7714,47200.0
2010-07-01 09:45:00,60.93,60.94,60.57,60.62,60100.0,39.778,39.7845,39.5429,39.5756,60100.0
2010-07-01 09:50:00,60.6,60.71,60.23,60.31,75900.0,39.5625,39.6343,39.321,39.3732,75900.0
2010-07-01 09:55:00,60.32,60.43,60.16,60.26,81600.0,39.3797,39.4515,39.2753,39.3406,81600.0
2010-07-01 10:00:00,60.26,60.27,59.86,59.93,131300.0,39.3406,39.3471,39.0794,39.1251,131300.0
2010-07-01 10:05:00,59.89,60.19,59.89,60.02,79600.0,39.099,39.2949,39.099,39.1839,79600.0
2010-07-01 10:10:00,60.02,60.03,59.79,59.88,86000.0,39.1839,39.1904,39.0337,39.0925,86000.0
2010-07-01 10:15:00,59.88,60.02,59.83,59.96,73100.0,39.0925,39.1839,39.0598,39.1447,73100.0
2010-07-01 10:20:00,59.98,60.19,59.97,60.18,59000.0,39.1578,39.2949,39.1512,39.2883,59000.0
2010-07-01 10:25:00,60.17,60.32,60.15,60.23,63600.0,39.2818,39.3797,39.2688,39.321,63600.0
2010-07-01 10:30:00,60.25,60.31,60.03,60.11,63800.0,39.334,39.3732,39.1904,39.2426,63800.0
2010-07-01 10:35:00,60.11,60.11,59.75,59.78,55500.0,39.2426,39.2426,39.0076,39.0272,55500.0
2010-07-01 10:40:00,59.8,59.88,59.66,59.86,94000.0,39.0403,39.0925,38.9489,39.0794,94000.0
2010-07-01 10:45:00,59.85,60.05,59.84,60.05,77100.0,39.0729,39.2035,39.0664,39.2035,77100.0
2010-07-01 10:50:00,60.04,60.13,59.85,59.85,103900.0,39.1969,39.2557,39.0729,39.0729,103900.0
2010-07-01 10:55:00,59.85,59.99,59.76,59.9,122400.0,39.0729,39.1643,39.0141,39.1055,122400.0
2010-07-01 11:00:00,59.89,59.94,59.68,59.82,69300.0,39.099,39.1317,38.9619,39.0533,69300.0
2010-07-01 11:05:00,59.81,59.9,59.66,59.71,97100.0,39.0468,39.1055,38.9489,38.9815,97100.0
2010-07-01 11:10:00,59.69,59.86,59.5,59.53,91800.0,38.9684,39.0794,38.8444,38.864,91800.0
2010-07-01 11:15:00,59.53,59.69,59.53,59.66,34700.0,38.864,38.9684,38.864,38.9489,34700.0
2010-07-01 11:20:00,59.66,59.68,59.5,59.54,48200.0,38.9489,38.9619,38.8444,38.8705,48200.0
2010-07-01 11:25:00,59.55,59.79,59.54,59.76,40300.0,38.877,39.0337,38.8705,39.0141,40300.0
2010-07-01 11:30:00,59.76,59.76,59.66,59.76,30400.0,39.0141,39.0141,38.9489,39.0141,30400.0
2010-07-01 11:35:00,59.76,59.96,59.74,59.89,50700.0,39.0141,39.1447,39.0011,39.099,50700.0
2010-07-01 11:40:00,59.9,60.08,59.79,60.02,44500.0,39.1055,39.2231,39.0337,39.1839,44500.0
2010-07-01 11:45:00,60.05,60.24,60.03,60.24,44800.0,39.2035,39.3275,39.1904,39.3275,44800.0
2010-07-01 11:50:00,60.24,60.31,60.16,60.2,55500.0,39.3275,39.3732,39.2753,39.3014,55500.0
2010-07-01 11:55:00,60.2,60.21,59.97,60.2,33500.0,39.3014,39.3079,39.1512,39.3014,33500.0
2010-07-01 12:00:00,60.18,60.18,59.83,59.92,69800.0,39.2883,39.2883,39.0598,39.1186,69800.0
2010-07-01 12:05:00,59.91,59.94,59.81,59.87,37100.0,39.1121,39.1317,39.0468,39.086,37100.0
2010-07-01 12:10:00,59.85,59.99,59.81,59.94,21400.0,39.0729,39.1643,39.0468,39.1317,21400.0
2010-07-01 12:15:00,59.94,60.01,59.84,59.89,21000.0,39.1317,39.1774,39.0664,39.099,21000.0
2010-07-01 12:20:00,59.88,59.88,59.71,59.73,33200.0,39.0925,39.0925,38.9815,38.9946,33200.0
2010-07-01 12:25:00,59.73,60.01,59.72,59.96,34800.0,38.9946,39.1774,38.988,39.1447,34800.0
2010-07-01 12:30:00,59.96,60.27,59.88,60.27,71400.0,39.1447,39.3471,39.0925,39.3471,71400.0
2010-07-01 12:35:00,60.27,60.37,60.14,60.27,64900.0,39.3471,39.4124,39.2622,39.3471,64900.0
2010-07-01 12:40:00,60.28,60.89,60.27,60.85,114600.0,39.3536,39.7519,39.3471,39.7257,114600.0
2010-07-01 12:45:00,60.86,60.86,60.63,60.71,32700.0,39.7323,39.7323,39.5821,39.6343,32700.0
2010-07-01 12:50:00,60.71,60.77,60.45,60.45,28800.0,39.6343,39.6735,39.4646,39.4646,28800.0
2010-07-01 12:55:00,60.47,60.52,60.31,60.41,27800.0,39.4777,39.5103,39.3732,39.4385,27800.0
2010-07-01 13:00:00,60.42,60.49,60.3,60.39,26900.0,39.445,39.4907,39.3667,39.4254,26900.0
2010-07-01 13:05:00,60.39,60.48,60.38,60.39,43700.0,39.4254,39.4842,39.4189,39.4254,43700.0
2010-07-01 13:10:00,60.39,60.41,60.13,60.24,47700.0,39.4254,39.4385,39.2557,39.3275,47700.0
2010-07-01 13:15:00,60.23,60.51,60.13,60.51,74700.0,39.321,39.5038,39.2557,39.5038,74700.0
2010-07-01 13:20:00,60.52,60.52,60.36,60.38,46000.0,39.5103,39.5103,39.4058,39.4189,46000.0
2010-07-01 13:25:00,60.4,60.43,60.28,60.33,22800.0,39.432,39.4515,39.3536,39.3863,22800.0
2010-07-01 13:30:00,60.31,60.75,60.31,60.69,54900.0,39.3732,39.6605,39.3732,39.6213,54900.0
2010-07-01 13:35:00,60.68,60.8,60.57,60.8,23000.0,39.6148,39.6931,39.5429,39.6931,23000.0
2010-07-01 13:40:00,60.8,60.8,60.33,60.51,63200.0,39.6931,39.6931,39.3863,39.5038,63200.0
2010-07-01 13:45:00,60.51,60.53,60.26,60.4,34700.0,39.5038,39.5168,39.3406,39.432,34700.0
2010-07-01 13:50:00,60.4,60.62,60.38,60.55,32800.0,39.432,39.5756,39.4189,39.5299,32800.0
2010-07-01 13:55:00,60.56,60.67,60.45,60.61,42100.0,39.5364,39.6082,39.4646,39.5691,42100.0
2010-07-01 14:00:00,60.6,60.66,60.49,60.64,41700.0,39.5625,39.6017,39.4907,39.5886,41700.0
2010-07-01 14:05:00,60.64,60.64,60.45,60.52,42600.0,39.5886,39.5886,39.4646,39.5103,42600.0
2010-07-01 14:10:00,60.53,60.78,60.47,60.73,30800.0,39.5168,39.68,39.4777,39.6474,30800.0
2010-07-01 14:15:00,60.73,60.98,60.73,60.83,82000.0,39.6474,39.8106,39.6474,39.7127,82000.0
2010-07-01 14:20:00,60.83,60.9,60.66,60.87,40400.0,39.7127,39.7584,39.6017,39.7388,40400.0
2010-07-01 14:25:00,60.88,60.95,60.78,60.86,41300.0,39.7453,39.791,39.68,39.7323,41300.0
2010-07-01 14:30:00,60.91,60.91,60.58,60.74,74400.0,39.7649,39.7649,39.5495,39.6539,74400.0
2010-07-01 14:35:00,60.73,60.86,60.68,60.71,36600.0,39.6474,39.7323,39.6148,39.6343,36600.0
2010-07-01 14:40:00,60.71,60.72,60.29,60.39,73600.0,39.6343,39.6409,39.3601,39.4254,73600.0
2010-07-01 14:45:00,60.36,60.5,60.32,60.4,43400.0,39.4058,39.4972,39.3797,39.432,43400.0
2010-07-01 14:50:00,60.41,60.54,60.31,60.53,43800.0,39.4385,39.5234,39.3732,39.5168,43800.0
2010-07-01 14:55:00,60.53,60.65,60.47,60.59,33500.0,39.5168,39.5952,39.4777,39.556,33500.0
2010-07-01 15:00:00,60.61,60.85,60.61,60.84,66000.0,39.5691,39.7257,39.5691,39.7192,66000.0
2010-07-01 15:05:00,60.83,60.91,60.76,60.8,40900.0,39.7127,39.7649,39.667,39.6931,40900.0
2010-07-01 15:10:00,60.81,60.91,60.76,60.78,59500.0,39.6996,39.7649,39.667,39.68,59500.0
2010-07-01 15:15:00,60.77,60.85,60.74,60.78,57300.0,39.6735,39.7257,39.6539,39.68,57300.0
2010-07-01 15:20:00,60.78,60.81,60.57,60.67,82900.0,39.68,39.6996,39.5429,39.6082,82900.0
2010-07-01 15:25:00,60.67,60.89,60.62,60.84,94700.0,39.6082,39.7519,39.5756,39.7192,94700.0
2010-07-01 15:30:00,60.84,60.91,60.69,60.87,80200.0,39.7192,39.7649,39.6213,39.7388,80200.0
2010-07-01 15:35:00,60.87,60.99,60.81,60.83,85300.0,39.7388,39.8171,39.6996,39.7127,85300.0
2010-07-01 15:40:00,60.83,60.89,60.71,60.83,64000.0,39.7127,39.7519,39.6343,39.7127,64000.0
2010-07-01 15:45:00,60.83,60.86,60.46,60.5,77800.0,39.7127,39.7323,39.4711,39.4972,77800.0
2010-07-01 15:50:00,60.51,60.77,60.36,60.75,109000.0,39.5038,39.6735,39.4058,39.6605,109000.0
2010-07-01 15:55:00,60.75,60.79,60.63,60.72,188300.0,39.6605,39.6866,39.5821,39.6409,188300.0
2010-07-02 09:30:00,61.05,61.36,60.84,61.35,109100.0,39.8563,40.0587,39.7192,40.0522,109100.0
2010-07-02 09:35:00,61.36,61.5,61.3,61.33,38800.0,40.0587,40.1501,40.0195,40.0391,38800.0
2010-07-02 09:40:00,61.33,61.57,61.19,61.21,110900.0,40.0391,40.1958,39.9477,39.9608,110900.0
2010-07-02 09:45:00,61.24,61.28,61.01,61.01,71600.0,39.9804,40.0065,39.8302,39.8302,71600.0
2010-07-02 09:50:00,61.0,61.08,60.89,60.9,45200.0,39.8237,39.8759,39.7519,39.7584,45200.0
2010-07-02 09:55:00,60.9,61.21,60.83,61.14,48800.0,39.7584,39.9608,39.7127,39.9151,48800.0
2010-07-02 10:00:00,61.11,61.13,60.81,60.81,54500.0,39.8955,39.9085,39.6996,39.6996,54500.0
2010-07-02 10:05:00,60.8,61.04,60.8,60.88,75500.0,39.6931,39.8498,39.6931,39.7453,75500.0
2010-07-02 10:10:00,60.9,61.0,60.84,60.92,81800.0,39.7584,39.8237,39.7192,39.7714,81800.0
2010-07-02 10:15:00,60.93,61.33,60.91,61.29,56300.0,39.778,40.0391,39.7649,40.013,56300.0
2010-07-02 10:20:00,61.32,61.49,61.25,61.45,39300.0,40.0326,40.1436,39.9869,40.1175,39300.0
2010-07-02 10:25:00,61.46,61.46,61.16,61.23,30100.0,40.124,40.124,39.9281,39.9738,30100.0
2010-07-02 10:30:00,61.26,61.26,61.11,61.21,32300.0,39.9934,39.9934,39.8955,39.9608,32300.0
2010-07-02 10:35:00,61.2,61.23,61.08,61.15,27600.0,39.9542,39.9738,39.8759,39.9216,27600.0
2010-07-02 10:40:00,61.15,61.25,61.07,61.07,34700.0,39.9216,39.9869,39.8694,39.8694,34700.0
2010-07-02 10:45:00,61.08,61.18,61.03,61.16,30200.0,39.8759,39.9412,39.8433,39.9281,30200.0
2010-07-02 10:50:00,61.16,61.16,60.89,61.01,56200.0,39.9281,39.9281,39.7519,39.8302,56200.0
2010-07-02 10:55:00,61.01,61.02,60.9,60.95,48200.0,39.8302,39.8367,39.7584,39.791,48200.0
2010-07-02 11:00:00,60.96,60.97,60.6,60.74,82200.0,39.7976,39.8041,39.5625,39.6539,82200.0
2010-07-02 11:05:00,60.74,60.82,60.73,60.81,28100.0,39.6539,39.7062,39.6474,39.6996,28100.0
2010-07-02 11:10:00,60.78,60.88,60.69,60.88,48500.0,39.68,39.7453,39.6213,39.7453,48500.0
2010-07-02 11:15:00,60.87,60.93,60.75,60.75,32500.0,39.7388,39.778,39.6605,39.6605,32500.0
2010-07-02 11:20:00,60.75,60.83,60.73,60.79,25300.0,39.6605,39.7127,39.6474,39.6866,25300.0
2010-07-02 11:25:00,60.8,60.84,60.54,60.58,63500.0,39.6931,39.7192,39.5234,39.5495,63500.0
2010-07-02 11:30:00,60.56,60.65,60.53,60.6,40000.0,39.5364,39.5952,39.5168,39.5625,40000.0
2010-07-02 11:35:00,60.6,60.61,60.29,60.3,116900.0,39.5625,39.5691,39.3601,39.3667,116900.0
2010-07-02 11:40:00,60.3,60.44,60.28,60.34,56000.0,39.3667,39.4581,39.3536,39.3928,56000.0
2010-07-02 11:45:00,60.36,60.53,60.3,60.51,44700.0,39.4058,39.5168,39.3667,39.5038,44700.0
2010-07-02 11:50:00,60.52,60.62,60.47,60.59,63900.0,39.5103,39.5756,39.4777,39.556,63900.0
2010-07-02 11:55:00,60.58,60.58,60.4,60.49,35700.0,39.5495,39.5495,39.432,39.4907,35700.0
2010-07-02 12:00:00,60.49,60.54,60.45,60.53,44700.0,39.4907,39.5234,39.4646,39.5168,44700.0
2010-07-02 12:05:00,60.54,60.63,60.5,60.6,23900.0,39.5234,39.5821,39.4972,39.5625,23900.0
2010-07-02 12:10:00,60.62,60.76,60.59,60.72,41600.0,39.5756,39.667,39.556,39.6409,41600.0
2010-07-02 12:15:00,60.72,60.72,60.5,60.56,40500.0,39.6409,39.6409,39.4972,39.5364,40500.0
2010-07-02 12:20:00,60.56,60.7,60.49,60.65,55900.0,39.5364,39.6278,39.4907,39.5952,55900.0
2010-07-02 12:25:00,60.65,60.71,60.54,60.63,36000.0,39.5952,39.6343,39.5234,39.5821,36000.0
2010-07-02 12:30:00,60.63,60.66,60.56,60.65,10300.0,39.5821,39.6017,39.5364,39.5952,10300.0
2010-07-02 12:35:00,60.64,60.64,60.38,60.53,22600.0,39.5886,39.5886,39.4189,39.5168,22600.0
2010-07-02 12:40:00,60.54,60.59,60.43,60.47,35800.0,39.5234,39.556,39.4515,39.4777,35800.0
2010-07-02 12:45:00,60.45,60.52,60.42,60.52,47600.0,39.4646,39.5103,39.445,39.5103,47600.0
2010-07-02 12:50:00,60.53,60.66,60.47,60.48,31500.0,39.5168,39.6017,39.4777,39.4842,31500.0
2010-07-02 12:55:00,60.47,60.58,60.42,60.44,31800.0,39.4777,39.5495,39.445,39.4581,31800.0
2010-07-02 13:00:00,60.45,60.48,60.28,60.47,85400.0,39.4646,39.4842,39.3536,39.4777,85400.0
2010-07-02 13:05:00,60.47,60.7,60.44,60.7,77300.0,39.4777,39.6278,39.4581,39.6278,77300.0
2010-07-02 13:10:00,60.69,60.72,60.59,60.65,35400.0,39.6213,39.6409,39.556,39.5952,35400.0
2010-07-02 13:15:00,60.64,60.68,60.61,60.67,40700.0,39.5886,39.6148,39.5691,39.6082,40700.0
2010-07-02 13:20:00,60.68,60.74,60.59,60.62,37000.0,39.6148,39.6539,39.556,39.5756,37000.0
2010-07-02 13:25:00,60.64,60.67,60.51,60.52,31000.0,39.5886,39.6082,39.5038,39.5103,31000.0
2010-07-02 13:30:00,60.54,60.73,60.51,60.73,43800.0,39.5234,39.6474,39.5038,39.6474,43800.0
2010-07-02 13:35:00,60.72,60.74,60.64,60.69,21800.0,39.6409,39.6539,39.5886,39.6213,21800.0
2010-07-02 13:40:00,60.68,60.7,60.53,60.57,26300.0,39.6148,39.6278,39.5168,39.5429,26300.0
2010-07-02 13:45:00,60.57,60.74,60.57,60.67,17400.0,39.5429,39.6539,39.5429,39.6082,17400.0
2010-07-02 13:50:00,60.66,60.68,60.59,60.59,24500.0,39.6017,39.6148,39.556,39.556,24500.0
2010-07-02 13:55:00,60.58,60.72,60.55,60.65,32600.0,39.5495,39.6409,39.5299,39.5952,32600.0
2010-07-02 14:00:00,60.65,60.68,60.61,60.68,27200.0,39.5952,39.6148,39.5691,39.6148,27200.0
2010-07-02 14:05:00,60.67,60.73,60.65,60.71,61400.0,39.6082,39.6474,39.5952,39.6343,61400.0
2010-07-02 14:10:00,60.72,60.72,60.59,60.61,26800.0,39.6409,39.6409,39.556,39.5691,26800.0
2010-07-02 14:15:00,60.6,60.69,60.53,60.58,39200.0,39.5625,39.6213,39.5168,39.5495,39200.0
2010-07-02 14:20:00,60.57,60.62,60.51,60.6,24800.0,39.5429,39.5756,39.5038,39.5625,24800.0
2010-07-02 14:25:00,60.6,60.63,60.52,60.55,33300.0,39.5625,39.5821,39.5103,39.5299,33300.0
2010-07-02 14:30:00,60.55,60.59,60.43,60.5,29000.0,39.5299,39.556,39.4515,39.4972,29000.0
2010-07-02 14:35:00,60.51,60.62,60.47,60.54,39500.0,39.5038,39.5756,39.4777,39.5234,39500.0
2010-07-02 14:40:00,60.54,60.58,60.45,60.49,32200.0,39.5234,39.5495,39.4646,39.4907,32200.0
2010-07-02 14:45:00,60.5,60.56,60.44,60.44,29600.0,39.4972,39.5364,39.4581,39.4581,29600.0
2010-07-02 14:50:00,60.43,60.61,60.36,60.6,53500.0,39.4515,39.5691,39.4058,39.5625,53500.0
2010-07-02 14:55:00,60.6,60.7,60.58,60.69,31000.0,39.5625,39.6278,39.5495,39.6213,31000.0
2010-07-02 15:00:00,60.69,60.78,60.6,60.74,51700.0,39.6213,39.68,39.5625,39.6539,51700.0
2010-07-02 15:05:00,60.71,60.96,60.71,60.95,73300.0,39.6343,39.7976,39.6343,39.791,73300.0
2010-07-02 15:10:00,60.95,60.96,60.76,60.8,36200.0,39.791,39.7976,39.667,39.6931,36200.0
2010-07-02 15:15:00,60.8,60.9,60.74,60.9,48600.0,39.6931,39.7584,39.6539,39.7584,48600.0
2010-07-02 15:20:00,60.91,60.96,60.83,60.88,56800.0,39.7649,39.7976,39.7127,39.7453,56800.0
2010-07-02 15:25:00,60.88,61.11,60.88,61.01,63100.0,39.7453,39.8955,39.7453,39.8302,63100.0
2010-07-02 15:30:00,61.01,61.04,60.94,61.0,64200.0,39.8302,39.8498,39.7845,39.8237,64200.0
2010-07-02 15:35:00,61.0,61.2,61.0,61.19,83200.0,39.8237,39.9542,39.8237,39.9477,83200.0
2010-07-02 15:40:00,61.2,61.21,61.07,61.16,81900.0,39.9542,39.9608,39.8694,39.9281,81900.0
2010-07-02 15:45:00,61.16,61.39,61.15,61.23,201800.0,39.9281,40.0783,39.9216,39.9738,201800.0
2010-07-02 15:50:00,61.24,61.24,61.01,61.08,136300.0,39.9804,39.9804,39.8302,39.8759,136300.0
2010-07-02 15:55:00,61.08,61.08,60.71,60.72,412500.0,39.8759,39.8759,39.6343,39.6409,412500.0
2010-07-06 09:30:00,62.03,62.44,61.63,61.88,143000.0,40.4961,40.7638,40.235,40.3982,143000.0
2010-07-06 09:35:00,61.9,61.9,61.65,61.66,41200.0,40.4112,40.4112,40.248,40.2546,41200.0
2010-07-06 09:40:00,61.69,61.69,61.49,61.64,43800.0,40.2741,40.2741,40.1436,40.2415,43800.0
2010-07-06 09:45:00,61.62,61.83,61.57,61.79,32500.0,40.2284,40.3655,40.1958,40.3394,32500.0
2010-07-06 09:50:00,61.79,61.83,61.73,61.76,31500.0,40.3394,40.3655,40.3002,40.3198,31500.0
2010-07-06 09:55:00,61.77,61.83,61.65,61.67,32000.0,40.3264,40.3655,40.248,40.2611,32000.0
2010-07-06 10:00:00,61.68,62.25,61.53,62.25,44200.0,40.2676,40.6397,40.1697,40.6397,44200.0
2010-07-06 10:05:00,62.24,62.3,62.15,62.28,48200.0,40.6332,40.6724,40.5744,40.6593,48200.0
2010-07-06 10:10:00,62.29,62.63,62.29,62.55,67200.0,40.6658,40.8878,40.6658,40.8356,67200.0
2010-07-06 10:15:00,62.53,62.62,62.35,62.4,22600.0,40.8225,40.8813,40.705,40.7377,22600.0
2010-07-06 10:20:00,62.4,62.44,62.28,62.33,37800.0,40.7377,40.7638,40.6593,40.692,37800.0
2010-07-06 10:25:00,62.33,62.49,62.32,62.4,23300.0,40.692,40.7964,40.6854,40.7377,23300.0
2010-07-06 10:30:00,62.4,62.41,62.22,62.25,41600.0,40.7377,40.7442,40.6201,40.6397,41600.0
2010-07-06 10:35:00,62.27,62.36,62.23,62.35,29400.0,40.6528,40.7115,40.6267,40.705,29400.0
2010-07-06 10:40:00,62.34,62.42,62.14,62.14,110200.0,40.6985,40.7507,40.5679,40.5679,110200.0
2010-07-06 10:45:00,62.17,62.37,62.17,62.35,36100.0,40.5875,40.7181,40.5875,40.705,36100.0
2010-07-06 10:50:00,62.35,62.35,62.16,62.3,28800.0,40.705,40.705,40.581,40.6724,28800.0
2010-07-06 10:55:00,62.32,62.38,62.27,62.32,30000.0,40.6854,40.7246,40.6528,40.6854,30000.0
2010-07-06 11:00:00,62.32,62.36,62.29,62.35,24300.0,40.6854,40.7115,40.6658,40.705,24300.0
2010-07-06 11:05:00,62.35,62.39,62.21,62.26,25800.0,40.705,40.7311,40.6136,40.6463,25800.0
2010-07-06 11:10:00,62.26,62.31,62.18,62.2,46900.0,40.6463,40.6789,40.594,40.6071,46900.0
2010-07-06 11:15:00,62.22,62.28,62.02,62.08,37900.0,40.6201,40.6593,40.4896,40.5287,37900.0
2010-07-06 11:20:00,62.09,62.13,61.96,62.12,36000.0,40.5353,40.5614,40.4504,40.5549,36000.0
2010-07-06 11:25:00,62.12,62.14,61.93,62.03,29200.0,40.5549,40.5679,40.4308,40.4961,29200.0
2010-07-06 11:30:00,62.02,62.2,62.01,62.2,28000.0,40.4896,40.6071,40.483,40.6071,28000.0
2010-07-06 11:35:00,62.2,62.22,62.09,62.09,19800.0,40.6071,40.6201,40.5353,40.5353,19800.0
2010-07-06 11:40:00,62.09,62.13,62.02,62.12,16100.0,40.5353,40.5614,40.4896,40.5549,16100.0
2010-07-06 11:45:00,62.12,62.27,62.07,62.18,30800.0,40.5549,40.6528,40.5222,40.594,30800.0
2010-07-06 11:50:00,62.17,62.21,62.12,62.15,18700.0,40.5875,40.6136,40.5549,40.5744,18700.0
2010-07-06 11:55:00,62.16,62.28,62.13,62.13,28600.0,40.581,40.6593,40.5614,40.5614,28600.0
2010-07-06 12:00:00,62.15,62.26,62.13,62.14,23700.0,40.5744,40.6463,40.5614,40.5679,23700.0
2010-07-06 12:05:00,62.13,62.21,62.1,62.12,24200.0,40.5614,40.6136,40.5418,40.5549,24200.0
2010-07-06 12:10:00,62.13,62.13,61.98,61.99,21800.0,40.5614,40.5614,40.4635,40.47,21800.0
2010-07-06 12:15:00,61.99,62.0,61.88,61.92,34500.0,40.47,40.4765,40.3982,40.4243,34500.0
2010-07-06 12:20:00,61.92,61.93,61.79,61.81,17300.0,40.4243,40.4308,40.3394,40.3525,17300.0
2010-07-06 12:25:00,61.82,61.84,61.65,61.73,41400.0,40.359,40.3721,40.248,40.3002,41400.0
2010-07-06 12:30:00,61.74,61.84,61.68,61.81,30600.0,40.3068,40.3721,40.2676,40.3525,30600.0
2010-07-06 12:35:00,61.8,61.92,61.8,61.84,32200.0,40.3459,40.4243,40.3459,40.3721,32200.0
2010-07-06 12:40:00,61.81,61.82,61.58,61.68,27400.0,40.3525,40.359,40.2023,40.2676,27400.0
2010-07-06 12:45:00,61.67,61.75,61.64,61.68,30200.0,40.2611,40.3133,40.2415,40.2676,30200.0
2010-07-06 12:50:00,61.67,61.71,61.61,61.64,29300.0,40.2611,40.2872,40.2219,40.2415,29300.0
2010-07-06 12:55:00,61.64,61.64,61.51,61.53,24700.0,40.2415,40.2415,40.1566,40.1697,24700.0
2010-07-06 13:00:00,61.54,61.61,61.5,61.52,27700.0,40.1762,40.2219,40.1501,40.1632,27700.0
2010-07-06 13:05:00,61.53,61.57,61.46,61.46,32100.0,40.1697,40.1958,40.124,40.124,32100.0
2010-07-06 13:10:00,61.47,61.51,61.42,61.42,53100.0,40.1305,40.1566,40.0979,40.0979,53100.0
2010-07-06 13:15:00,61.42,61.46,61.35,61.42,31600.0,40.0979,40.124,40.0522,40.0979,31600.0
2010-07-06 13:20:00,61.41,61.42,61.3,61.35,47300.0,40.0913,40.0979,40.0195,40.0522,47300.0
2010-07-06 13:25:00,61.36,61.44,61.25,61.42,29300.0,40.0587,40.1109,39.9869,40.0979,29300.0
2010-07-06 13:30:00,61.41,61.48,61.33,61.44,24900.0,40.0913,40.137,40.0391,40.1109,24900.0
2010-07-06 13:35:00,61.46,61.46,61.25,61.27,22000.0,40.124,40.124,39.9869,39.9999,22000.0
2010-07-06 13:40:00,61.27,61.34,61.09,61.11,49300.0,39.9999,40.0456,39.8824,39.8955,49300.0
2010-07-06 13:45:00,61.12,61.15,60.95,61.02,66600.0,39.902,39.9216,39.791,39.8367,66600.0
2010-07-06 13:50:00,61.03,61.12,60.87,60.9,53400.0,39.8433,39.902,39.7388,39.7584,53400.0
2010-07-06 13:55:00,60.91,61.04,60.87,60.88,54900.0,39.7649,39.8498,39.7388,39.7453,54900.0
2010-07-06 14:00:00,60.89,60.96,60.88,60.88,38900.0,39.7519,39.7976,39.7453,39.7453,38900.0
2010-07-06 14:05:00,60.88,60.92,60.71,60.78,37200.0,39.7453,39.7714,39.6343,39.68,37200.0
2010-07-06 14:10:00,60.79,60.81,60.65,60.72,37800.0,39.6866,39.6996,39.5952,39.6409,37800.0
2010-07-06 14:15:00,60.72,60.93,60.72,60.89,44900.0,39.6409,39.778,39.6409,39.7519,44900.0
2010-07-06 14:20:00,60.88,60.88,60.73,60.82,28300.0,39.7453,39.7453,39.6474,39.7062,28300.0
2010-07-06 14:25:00,60.83,60.96,60.83,60.92,28800.0,39.7127,39.7976,39.7127,39.7714,28800.0
2010-07-06 14:30:00,60.92,61.01,60.9,60.98,32100.0,39.7714,39.8302,39.7584,39.8106,32100.0
2010-07-06 14:35:00,60.99,61.08,60.99,61.04,26000.0,39.8171,39.8759,39.8171,39.8498,26000.0
2010-07-06 14:40:00,61.03,61.03,60.87,60.87,24700.0,39.8433,39.8433,39.7388,39.7388,24700.0
2010-07-06 14:45:00,60.87,60.87,60.68,60.75,46300.0,39.7388,39.7388,39.6148,39.6605,46300.0
2010-07-06 14:50:00,60.75,60.9,60.73,60.9,59100.0,39.6605,39.7584,39.6474,39.7584,59100.0
2010-07-06 14:55:00,60.88,60.89,60.63,60.65,36100.0,39.7453,39.7519,39.5821,39.5952,36100.0
2010-07-06 15:00:00,60.63,60.82,60.63,60.68,53000.0,39.5821,39.7062,39.5821,39.6148,53000.0
2010-07-06 15:05:00,60.68,60.74,60.54,60.66,48400.0,39.6148,39.6539,39.5234,39.6017,48400.0
2010-07-06 15:10:00,60.67,60.79,60.57,60.77,68200.0,39.6082,39.6866,39.5429,39.6735,68200.0
2010-07-06 15:15:00,60.78,60.88,60.64,60.64,82700.0,39.68,39.7453,39.5886,39.5886,82700.0
2010-07-06 15:20:00,60.65,60.75,60.52,60.61,61700.0,39.5952,39.6605,39.5103,39.5691,61700.0
2010-07-06 15:25:00,60.63,60.84,60.61,60.79,62800.0,39.5821,39.7192,39.5691,39.6866,62800.0
2010-07-06 15:30:00,60.78,60.86,60.72,60.82,92500.0,39.68,39.7323,39.6409,39.7062,92500.0
2010-07-06 15:35:00,60.84,60.9,60.74,60.74,71500.0,39.7192,39.7584,39.6539,39.6539,71500.0
2010-07-06 15:40:00,60.73,61.06,60.73,61.0,137500.0,39.6474,39.8628,39.6474,39.8237,137500.0
2010-07-06 15:45:00,61.01,61.14,60.86,60.9,170100.0,39.8302,39.9151,39.7323,39.7584,170100.0
2010-07-06 15:50:00,60.89,60.95,60.71,60.72,128700.0,39.7519,39.791,39.6343,39.6409,128700.0
2010-07-06 15:55:00,60.71,61.12,60.71,61.12,154700.0,39.6343,39.902,39.6343,39.902,154700.0
2010-07-07 09:30:00,61.01,61.23,60.95,60.99,98700.0,39.8302,39.9738,39.791,39.8171,98700.0
2010-07-07 09:35:00,60.98,61.05,60.9,60.98,112000.0,39.8106,39.8563,39.7584,39.8106,112000.0
2010-07-07 09:40:00,61.01,61.12,60.92,61.03,87300.0,39.8302,39.902,39.7714,39.8433,87300.0
2010-07-07 09:45:00,61.05,61.15,61.0,61.15,104800.0,39.8563,39.9216,39.8237,39.9216,104800.0
2010-07-07 09:50:00,61.1,61.21,61.06,61.13,98100.0,39.889,39.9608,39.8628,39.9085,98100.0
2010-07-07 09:55:00,61.14,61.24,61.09,61.19,105100.0,39.9151,39.9804,39.8824,39.9477,105100.0
2010-07-07 10:00:00,61.2,61.43,61.14,61.4,152200.0,39.9542,40.1044,39.9151,40.0848,152200.0
2010-07-07 10:05:00,61.4,61.4,61.28,61.34,96400.0,40.0848,40.0848,40.0065,40.0456,96400.0
2010-07-07 10:10:00,61.33,61.55,61.32,61.5,130000.0,40.0391,40.1827,40.0326,40.1501,130000.0
2010-07-07 10:15:00,61.5,61.55,61.3,61.42,74500.0,40.1501,40.1827,40.0195,40.0979,74500.0
2010-07-07 10:20:00,61.4,61.41,61.21,61.32,59800.0,40.0848,40.0913,39.9608,40.0326,59800.0
2010-07-07 10:25:00,61.32,61.43,61.32,61.36,44300.0,40.0326,40.1044,40.0326,40.0587,44300.0
2010-07-07 10:30:00,61.38,61.45,61.35,61.42,73000.0,40.0718,40.1175,40.0522,40.0979,73000.0
2010-07-07 10:35:00,61.42,61.45,61.35,61.37,106000.0,40.0979,40.1175,40.0522,40.0652,106000.0
2010-07-07 10:40:00,61.38,61.45,61.33,61.43,69600.0,40.0718,40.1175,40.0391,40.1044,69600.0
2010-07-07 10:45:00,61.42,61.63,61.35,61.59,72900.0,40.0979,40.235,40.0522,40.2089,72900.0
2010-07-07 10:50:00,61.59,61.64,61.51,61.6,50900.0,40.2089,40.2415,40.1566,40.2154,50900.0
2010-07-07 10:55:00,61.58,61.65,61.51,61.64,61400.0,40.2023,40.248,40.1566,40.2415,61400.0
2010-07-07 11:00:00,61.66,61.8,61.64,61.66,116600.0,40.2546,40.3459,40.2415,40.2546,116600.0
2010-07-07 11:05:00,61.68,61.72,61.65,61.7,57500.0,40.2676,40.2937,40.248,40.2807,57500.0
2010-07-07 11:10:00,61.71,61.83,61.7,61.75,53300.0,40.2872,40.3655,40.2807,40.3133,53300.0
2010-07-07 11:15:00,61.74,61.74,61.62,61.62,35500.0,40.3068,40.3068,40.2284,40.2284,35500.0
2010-07-07 11:20:00,61.62,61.79,61.56,61.77,29700.0,40.2284,40.3394,40.1893,40.3264,29700.0
2010-07-07 11:25:00,61.77,61.8,61.68,61.74,29700.0,40.3264,40.3459,40.2676,40.3068,29700.0
2010-07-07 11:30:00,61.74,61.76,61.65,61.7,31800.0,40.3068,40.3198,40.248,40.2807,31800.0
2010-07-07 11:35:00,61.7,61.81,61.69,61.73,33500.0,40.2807,40.3525,40.2741,40.3002,33500.0
2010-07-07 11:40:00,61.72,61.74,61.61,61.67,35600.0,40.2937,40.3068,40.2219,40.2611,35600.0
2010-07-07 11:45:00,61.65,61.73,61.59,61.68,32100.0,40.248,40.3002,40.2089,40.2676,32100.0
2010-07-07 11:50:00,61.68,61.72,61.62,61.67,30000.0,40.2676,40.2937,40.2284,40.2611,30000.0
2010-07-07 11:55:00,61.66,61.73,61.63,61.69,28800.0,40.2546,40.3002,40.235,40.2741,28800.0
2010-07-07 12:00:00,61.71,61.72,61.6,61.65,58000.0,40.2872,40.2937,40.2154,40.248,58000.0
2010-07-07 12:05:00,61.67,61.67,61.57,61.59,43300.0,40.2611,40.2611,40.1958,40.2089,43300.0
2010-07-07 12:10:00,61.59,61.69,61.55,61.61,44400.0,40.2089,40.2741,40.1827,40.2219,44400.0
2010-07-07 12:15:00,61.62,61.65,61.58,61.6,47500.0,40.2284,40.248,40.2023,40.2154,47500.0
2010-07-07 12:20:00,61.6,61.66,61.57,61.62,68400.0,40.2154,40.2546,40.1958,40.2284,68400.0
2010-07-07 12:25:00,61.63,61.68,61.59,61.62,78900.0,40.235,40.2676,40.2089,40.2284,78900.0
2010-07-07 12:30:00,61.63,61.69,61.6,61.69,48300.0,40.235,40.2741,40.2154,40.2741,48300.0
2010-07-07 12:35:00,61.7,61.74,61.66,61.7,31100.0,40.2807,40.3068,40.2546,40.2807,31100.0
2010-07-07 12:40:00,61.69,61.7,61.63,61.64,34500.0,40.2741,40.2807,40.235,40.2415,34500.0
2010-07-07 12:45:00,61.65,61.66,61.59,61.61,40500.0,40.248,40.2546,40.2089,40.2219,40500.0
2010-07-07 12:50:00,61.62,61.62,61.52,61.58,33300.0,40.2284,40.2284,40.1632,40.2023,33300.0
2010-07-07 12:55:00,61.59,61.6,61.55,61.58,26700.0,40.2089,40.2154,40.1827,40.2023,26700.0
2010-07-07 13:00:00,61.57,61.63,61.55,61.6,41500.0,40.1958,40.235,40.1827,40.2154,41500.0
2010-07-07 13:05:00,61.61,61.63,61.57,61.61,18200.0,40.2219,40.235,40.1958,40.2219,18200.0
2010-07-07 13:10:00,61.61,61.79,61.55,61.73,69100.0,40.2219,40.3394,40.1827,40.3002,69100.0
2010-07-07 13:15:00,61.73,61.77,61.68,61.68,83700.0,40.3002,40.3264,40.2676,40.2676,83700.0
2010-07-07 13:20:00,61.69,61.7,61.61,61.7,33700.0,40.2741,40.2807,40.2219,40.2807,33700.0
2010-07-07 13:25:00,61.71,61.8,61.68,61.77,36700.0,40.2872,40.3459,40.2676,40.3264,36700.0
2010-07-07 13:30:00,61.78,61.79,61.72,61.74,31800.0,40.3329,40.3394,40.2937,40.3068,31800.0
2010-07-07 13:35:00,61.74,61.8,61.74,61.77,44600.0,40.3068,40.3459,40.3068,40.3264,44600.0
2010-07-07 13:40:00,61.76,61.77,61.71,61.74,40000.0,40.3198,40.3264,40.2872,40.3068,40000.0
2010-07-07 13:45:00,61.73,61.87,61.72,61.86,38500.0,40.3002,40.3916,40.2937,40.3851,38500.0
2010-07-07 13:50:00,61.86,61.9,61.76,61.89,46300.0,40.3851,40.4112,40.3198,40.4047,46300.0
2010-07-07 13:55:00,61.9,61.95,61.81,61.87,47400.0,40.4112,40.4439,40.3525,40.3916,47400.0
2010-07-07 14:00:00,61.88,61.98,61.88,61.98,40200.0,40.3982,40.4635,40.3982,40.4635,40200.0
2010-07-07 14:05:00,61.98,62.04,61.93,62.01,56300.0,40.4635,40.5026,40.4308,40.483,56300.0
2010-07-07 14:10:00,62.0,62.02,61.91,61.94,49800.0,40.4765,40.4896,40.4178,40.4373,49800.0
2010-07-07 14:15:00,61.95,61.97,61.83,61.87,30100.0,40.4439,40.4569,40.3655,40.3916,30100.0
2010-07-07 14:20:00,61.88,61.9,61.79,61.8,43300.0,40.3982,40.4112,40.3394,40.3459,43300.0
2010-07-07 14:25:00,61.8,61.9,61.76,61.82,24200.0,40.3459,40.4112,40.3198,40.359,24200.0
2010-07-07 14:30:00,61.81,61.86,61.77,61.8,32100.0,40.3525,40.3851,40.3264,40.3459,32100.0
2010-07-07 14:35:00,61.8,61.91,61.77,61.84,109400.0,40.3459,40.4178,40.3264,40.3721,109400.0
2010-07-07 14:40:00,61.83,62.0,61.83,61.95,70900.0,40.3655,40.4765,40.3655,40.4439,70900.0
2010-07-07 14:45:00,61.95,62.01,61.94,61.97,42600.0,40.4439,40.483,40.4373,40.4569,42600.0
2010-07-07 14:50:00,61.97,62.06,61.96,62.01,97000.0,40.4569,40.5157,40.4504,40.483,97000.0
2010-07-07 14:55:00,62.02,62.23,62.01,62.19,75700.0,40.4896,40.6267,40.483,40.6006,75700.0
2010-07-07 15:00:00,62.21,62.21,62.06,62.08,76200.0,40.6136,40.6136,40.5157,40.5287,76200.0
2010-07-07 15:05:00,62.09,62.15,62.07,62.12,71800.0,40.5353,40.5744,40.5222,40.5549,71800.0
2010-07-07 15:10:00,62.14,62.28,62.11,62.26,57900.0,40.5679,40.6593,40.5483,40.6463,57900.0
2010-07-07 15:15:00,62.25,62.31,62.17,62.21,73100.0,40.6397,40.6789,40.5875,40.6136,73100.0
2010-07-07 15:20:00,62.21,62.35,62.15,62.26,73300.0,40.6136,40.705,40.5744,40.6463,73300.0
2010-07-07 15:25:00,62.26,62.42,62.23,62.36,121100.0,40.6463,40.7507,40.6267,40.7115,121100.0
2010-07-07 15:30:00,62.36,62.39,62.28,62.33,105100.0,40.7115,40.7311,40.6593,40.692,105100.0
2010-07-07 15:35:00,62.32,62.36,62.26,62.29,126900.0,40.6854,40.7115,40.6463,40.6658,126900.0
2010-07-07 15:40:00,62.29,62.39,62.24,62.36,168900.0,40.6658,40.7311,40.6332,40.7115,168900.0
2010-07-07 15:45:00,62.37,62.44,62.23,62.24,215300.0,40.7181,40.7638,40.6267,40.6332,215300.0
2010-07-07 15:50:00,62.23,62.41,62.22,62.39,321900.0,40.6267,40.7442,40.6201,40.7311,321900.0
2010-07-07 15:55:00,62.38,62.49,62.37,62.43,380500.0,40.7246,40.7964,40.7181,40.7572,380500.0
2010-07-08 09:30:00,64.08,64.08,62.88,62.94,165100.0,41.8344,41.8344,41.051,41.0902,165100.0
2010-07-08 09:35:00,62.94,63.28,62.93,63.22,68900.0,41.0902,41.3122,41.0837,41.273,68900.0
2010-07-08 09:40:00,63.24,63.26,63.04,63.09,52500.0,41.286,41.2991,41.1555,41.1881,52500.0
2010-07-08 09:45:00,63.11,63.14,62.89,62.93,37400.0,41.2012,41.2208,41.0576,41.0837,37400.0
2010-07-08 09:50:00,62.93,63.11,62.93,62.99,34900.0,41.0837,41.2012,41.0837,41.1228,34900.0
2010-07-08 09:55:00,62.99,62.99,62.77,62.9,29900.0,41.1228,41.1228,40.9792,41.0641,29900.0
2010-07-08 10:00:00,62.93,62.98,62.84,62.86,47100.0,41.0837,41.1163,41.0249,41.038,47100.0
2010-07-08 10:05:00,62.89,62.9,62.41,62.62,94600.0,41.0576,41.0641,40.7442,40.8813,94600.0
2010-07-08 10:10:00,62.63,62.77,62.58,62.66,58100.0,40.8878,40.9792,40.8552,40.9074,58100.0
2010-07-08 10:15:00,62.68,62.74,62.64,62.72,25800.0,40.9205,40.9596,40.8943,40.9466,25800.0
2010-07-08 10:20:00,62.75,62.85,62.71,62.75,60600.0,40.9662,41.0314,40.94,40.9662,60600.0
2010-07-08 10:25:00,62.78,62.94,62.74,62.94,82000.0,40.9857,41.0902,40.9596,41.0902,82000.0
2010-07-08 10:30:00,62.94,62.94,62.57,62.66,220400.0,41.0902,41.0902,40.8486,40.9074,220400.0
2010-07-08 10:35:00,62.66,62.68,62.54,62.56,59400.0,40.9074,40.9205,40.8291,40.8421,59400.0
2010-07-08 10:40:00,62.56,62.58,62.39,62.4,52800.0,40.8421,40.8552,40.7311,40.7377,52800.0
2010-07-08 10:45:00,62.42,62.48,62.37,62.38,37500.0,40.7507,40.7899,40.7181,40.7246,37500.0
2010-07-08 10:50:00,62.38,62.38,62.13,62.27,44900.0,40.7246,40.7246,40.5614,40.6528,44900.0
2010-07-08 10:55:00,62.28,62.36,62.22,62.26,36900.0,40.6593,40.7115,40.6201,40.6463,36900.0
2010-07-08 11:00:00,62.26,62.44,62.2,62.26,84500.0,40.6463,40.7638,40.6071,40.6463,84500.0
2010-07-08 11:05:00,62.28,62.35,62.19,62.28,59700.0,40.6593,40.705,40.6006,40.6593,59700.0
2010-07-08 11:10:00,62.28,62.39,62.22,62.36,42100.0,40.6593,40.7311,40.6201,40.7115,42100.0
2010-07-08 11:15:00,62.36,62.6,62.31,62.59,51900.0,40.7115,40.8682,40.6789,40.8617,51900.0
2010-07-08 11:20:00,62.59,62.59,62.43,62.47,92800.0,40.8617,40.8617,40.7572,40.7834,92800.0
2010-07-08 11:25:00,62.49,62.5,62.34,62.41,52700.0,40.7964,40.8029,40.6985,40.7442,52700.0
2010-07-08 11:30:00,62.41,62.52,62.41,62.48,37700.0,40.7442,40.816,40.7442,40.7899,37700.0
2010-07-08 11:35:00,62.49,62.54,62.35,62.36,60300.0,40.7964,40.8291,40.705,40.7115,60300.0
2010-07-08 11:40:00,62.35,62.4,62.28,62.3,52700.0,40.705,40.7377,40.6593,40.6724,52700.0
2010-07-08 11:45:00,62.3,62.34,62.24,62.33,23200.0,40.6724,40.6985,40.6332,40.692,23200.0
2010-07-08 11:50:00,62.32,62.34,62.11,62.11,58200.0,40.6854,40.6985,40.5483,40.5483,58200.0
2010-07-08 11:55:00,62.11,62.15,62.06,62.06,51300.0,40.5483,40.5744,40.5157,40.5157,51300.0
2010-07-08 12:00:00,62.06,62.25,62.06,62.23,28100.0,40.5157,40.6397,40.5157,40.6267,28100.0
2010-07-08 12:05:00,62.25,62.5,62.23,62.47,31700.0,40.6397,40.8029,40.6267,40.7834,31700.0
2010-07-08 12:10:00,62.46,62.57,62.45,62.54,27300.0,40.7768,40.8486,40.7703,40.8291,27300.0
2010-07-08 12:15:00,62.55,62.55,62.48,62.49,22500.0,40.8356,40.8356,40.7899,40.7964,22500.0
2010-07-08 12:20:00,62.48,62.56,62.44,62.54,31200.0,40.7899,40.8421,40.7638,40.8291,31200.0
2010-07-08 12:25:00,62.54,62.64,62.51,62.62,20300.0,40.8291,40.8943,40.8095,40.8813,20300.0
2010-07-08 12:30:00,62.59,62.62,62.56,62.59,9700.0,40.8617,40.8813,40.8421,40.8617,9700.0
2010-07-08 12:35:00,62.59,62.64,62.54,62.6,12700.0,40.8617,40.8943,40.8291,40.8682,12700.0
2010-07-08 12:40:00,62.57,62.63,62.5,62.63,11800.0,40.8486,40.8878,40.8029,40.8878,11800.0
2010-07-08 12:45:00,62.63,62.71,62.61,62.71,18100.0,40.8878,40.94,40.8748,40.94,18100.0
2010-07-08 12:50:00,62.72,62.8,62.7,62.76,11900.0,40.9466,40.9988,40.9335,40.9727,11900.0
2010-07-08 12:55:00,62.77,62.78,62.7,62.73,12100.0,40.9792,40.9857,40.9335,40.9531,12100.0
2010-07-08 13:00:00,62.73,62.8,62.72,62.79,19400.0,40.9531,40.9988,40.9466,40.9923,19400.0
2010-07-08 13:05:00,62.79,62.91,62.79,62.91,20400.0,40.9923,41.0706,40.9923,41.0706,20400.0
2010-07-08 13:10:00,62.92,63.0,62.92,62.97,32700.0,41.0771,41.1294,41.0771,41.1098,32700.0
2010-07-08 13:15:00,62.97,63.0,62.94,62.95,37700.0,41.1098,41.1294,41.0902,41.0967,37700.0
2010-07-08 13:20:00,62.96,63.06,62.95,63.02,20000.0,41.1033,41.1685,41.0967,41.1424,20000.0
2010-07-08 13:25:00,63.02,63.03,62.78,62.8,58500.0,41.1424,41.149,40.9857,40.9988,58500.0
2010-07-08 13:30:00,62.82,62.89,62.77,62.79,25700.0,41.0119,41.0576,40.9792,40.9923,25700.0
2010-07-08 13:35:00,62.8,62.97,62.79,62.85,22800.0,40.9988,41.1098,40.9923,41.0314,22800.0
2010-07-08 13:40:00,62.87,62.92,62.84,62.92,20100.0,41.0445,41.0771,41.0249,41.0771,20100.0
2010-07-08 13:45:00,62.93,62.97,62.86,62.95,26200.0,41.0837,41.1098,41.038,41.0967,26200.0
2010-07-08 13:50:00,62.95,62.97,62.8,62.83,16900.0,41.0967,41.1098,40.9988,41.0184,16900.0
2010-07-08 13:55:00,62.82,62.82,62.67,62.73,37000.0,41.0119,41.0119,40.9139,40.9531,37000.0
2010-07-08 14:00:00,62.74,62.85,62.72,62.83,22400.0,40.9596,41.0314,40.9466,41.0184,22400.0
2010-07-08 14:05:00,62.83,62.89,62.75,62.85,32400.0,41.0184,41.0576,40.9662,41.0314,32400.0
2010-07-08 14:10:00,62.85,62.86,62.76,62.81,20200.0,41.0314,41.038,40.9727,41.0053,20200.0
2010-07-08 14:15:00,62.81,62.81,62.59,62.59,89500.0,41.0053,41.0053,40.8617,40.8617,89500.0
2010-07-08 14:20:00,62.59,62.6,62.43,62.56,23900.0,40.8617,40.8682,40.7572,40.8421,23900.0
2010-07-08 14:25:00,62.55,62.66,62.55,62.63,37400.0,40.8356,40.9074,40.8356,40.8878,37400.0
2010-07-08 14:30:00,62.64,62.75,62.63,62.66,18700.0,40.8943,40.9662,40.8878,40.9074,18700.0
2010-07-08 14:35:00,62.66,62.72,62.64,62.66,16600.0,40.9074,40.9466,40.8943,40.9074,16600.0
2010-07-08 14:40:00,62.66,62.76,62.65,62.7,25800.0,40.9074,40.9727,40.9009,40.9335,25800.0
2010-07-08 14:45:00,62.7,62.76,62.62,62.76,22600.0,40.9335,40.9727,40.8813,40.9727,22600.0
2010-07-08 14:50:00,62.76,62.8,62.71,62.8,32800.0,40.9727,40.9988,40.94,40.9988,32800.0
2010-07-08 14:55:00,62.81,62.96,62.79,62.89,28900.0,41.0053,41.1033,40.9923,41.0576,28900.0
2010-07-08 15:00:00,62.87,62.92,62.77,62.89,59400.0,41.0445,41.0771,40.9792,41.0576,59400.0
2010-07-08 15:05:00,62.87,62.88,62.75,62.8,32600.0,41.0445,41.051,40.9662,40.9988,32600.0
2010-07-08 15:10:00,62.81,62.81,62.71,62.73,26800.0,41.0053,41.0053,40.94,40.9531,26800.0
2010-07-08 15:15:00,62.74,62.88,62.67,62.83,38200.0,40.9596,41.051,40.9139,41.0184,38200.0
2010-07-08 15:20:00,62.84,63.0,62.83,63.0,32800.0,41.0249,41.1294,41.0184,41.1294,32800.0
2010-07-08 15:25:00,63.0,63.01,62.88,62.99,29700.0,41.1294,41.1359,41.051,41.1228,29700.0
2010-07-08 15:30:00,63.01,63.14,63.0,63.06,42600.0,41.1359,41.2208,41.1294,41.1685,42600.0
2010-07-08 15:35:00,63.05,63.2,63.05,63.17,58100.0,41.162,41.2599,41.162,41.2403,58100.0
2010-07-08 15:40:00,63.15,63.28,63.12,63.25,102200.0,41.2273,41.3122,41.2077,41.2926,102200.0
2010-07-08 15:45:00,63.26,63.3,63.09,63.12,82500.0,41.2991,41.3252,41.1881,41.2077,82500.0
2010-07-08 15:50:00,63.12,63.17,62.98,63.01,99800.0,41.2077,41.2403,41.1163,41.1359,99800.0
2010-07-08 15:55:00,63.01,63.21,63.01,63.19,144200.0,41.1359,41.2665,41.1359,41.2534,144200.0
2010-07-09 09:30:00,63.29,63.29,62.78,62.86,71100.0,41.3187,41.3187,40.9857,41.038,71100.0
2010-07-09 09:35:00,62.9,62.9,62.76,62.85,46500.0,41.0641,41.0641,40.9727,41.0314,46500.0
2010-07-09 09:40:00,62.83,62.93,62.81,62.92,43800.0,41.0184,41.0837,41.0053,41.0771,43800.0
2010-07-09 09:45:00,62.91,63.01,62.84,62.89,46700.0,41.0706,41.1359,41.0249,41.0576,46700.0
2010-07-09 09:50:00,62.9,62.91,62.67,62.67,57600.0,41.0641,41.0706,40.9139,40.9139,57600.0
2010-07-09 09:55:00,62.66,62.79,62.64,62.69,54400.0,40.9074,40.9923,40.8943,40.927,54400.0
2010-07-09 10:00:00,62.69,62.83,62.67,62.68,85300.0,40.927,41.0184,40.9139,40.9205,85300.0
2010-07-09 10:05:00,62.7,62.76,62.51,62.55,62900.0,40.9335,40.9727,40.8095,40.8356,62900.0
2010-07-09 10:10:00,62.55,62.68,62.49,62.58,64600.0,40.8356,40.9205,40.7964,40.8552,64600.0
2010-07-09 10:15:00,62.59,62.77,62.58,62.73,84700.0,40.8617,40.9792,40.8552,40.9531,84700.0
2010-07-09 10:20:00,62.73,62.84,62.67,62.81,42100.0,40.9531,41.0249,40.9139,41.0053,42100.0
2010-07-09 10:25:00,62.83,62.83,62.73,62.76,25400.0,41.0184,41.0184,40.9531,40.9727,25400.0
2010-07-09 10:30:00,62.77,62.85,62.75,62.82,31200.0,40.9792,41.0314,40.9662,41.0119,31200.0
2010-07-09 10:35:00,62.83,62.91,62.81,62.85,33400.0,41.0184,41.0706,41.0053,41.0314,33400.0
2010-07-09 10:40:00,62.86,63.0,62.82,62.87,31100.0,41.038,41.1294,41.0119,41.0445,31100.0
2010-07-09 10:45:00,62.89,62.91,62.8,62.84,31700.0,41.0576,41.0706,40.9988,41.0249,31700.0
2010-07-09 10:50:00,62.83,63.01,62.83,63.01,31500.0,41.0184,41.1359,41.0184,41.1359,31500.0
2010-07-09 10:55:00,63.0,63.0,62.79,62.88,34400.0,41.1294,41.1294,40.9923,41.051,34400.0
2010-07-09 11:00:00,62.87,63.02,62.86,62.96,27500.0,41.0445,41.1424,41.038,41.1033,27500.0
2010-07-09 11:05:00,62.98,63.09,62.98,62.99,20500.0,41.1163,41.1881,41.1163,41.1228,20500.0
2010-07-09 11:10:00,63.0,63.12,62.98,62.98,22500.0,41.1294,41.2077,41.1163,41.1163,22500.0
2010-07-09 11:15:00,62.99,63.05,62.88,63.0,33000.0,41.1228,41.162,41.051,41.1294,33000.0
2010-07-09 11:20:00,63.03,63.22,63.02,63.21,41600.0,41.149,41.273,41.1424,41.2665,41600.0
2010-07-09 11:25:00,63.21,63.28,63.18,63.26,44000.0,41.2665,41.3122,41.2469,41.2991,44000.0
2010-07-09 11:30:00,63.26,63.33,63.23,63.29,59300.0,41.2991,41.3448,41.2795,41.3187,59300.0
2010-07-09 11:35:00,63.3,63.31,63.19,63.27,37300.0,41.3252,41.3317,41.2534,41.3056,37300.0
2010-07-09 11:40:00,63.27,63.29,63.2,63.2,19300.0,41.3056,41.3187,41.2599,41.2599,19300.0
2010-07-09 11:45:00,63.2,63.22,63.14,63.17,13400.0,41.2599,41.273,41.2208,41.2403,13400.0
2010-07-09 11:50:00,63.18,63.18,63.07,63.09,15400.0,41.2469,41.2469,41.1751,41.1881,15400.0
2010-07-09 11:55:00,63.1,63.17,63.04,63.04,16000.0,41.1946,41.2403,41.1555,41.1555,16000.0
2010-07-09 12:00:00,63.06,63.07,63.0,63.04,18600.0,41.1685,41.1751,41.1294,41.1555,18600.0
2010-07-09 12:05:00,63.04,63.16,63.01,63.12,12400.0,41.1555,41.2338,41.1359,41.2077,12400.0
2010-07-09 12:10:00,63.13,63.13,63.03,63.07,15400.0,41.2142,41.2142,41.149,41.1751,15400.0
2010-07-09 12:15:00,63.08,63.16,63.05,63.13,18100.0,41.1816,41.2338,41.162,41.2142,18100.0
2010-07-09 12:20:00,63.14,63.14,63.02,63.07,8700.0,41.2208,41.2208,41.1424,41.1751,8700.0
2010-07-09 12:25:00,63.05,63.11,63.0,63.03,21900.0,41.162,41.2012,41.1294,41.149,21900.0
2010-07-09 12:30:00,63.02,63.02,62.87,62.9,14100.0,41.1424,41.1424,41.0445,41.0641,14100.0
2010-07-09 12:35:00,62.91,63.0,62.9,62.98,15600.0,41.0706,41.1294,41.0641,41.1163,15600.0
2010-07-09 12:40:00,63.0,63.11,63.0,63.06,20700.0,41.1294,41.2012,41.1294,41.1685,20700.0
2010-07-09 12:45:00,63.08,63.1,62.99,63.04,18900.0,41.1816,41.1946,41.1228,41.1555,18900.0
2010-07-09 12:50:00,63.03,63.12,63.03,63.07,20800.0,41.149,41.2077,41.149,41.1751,20800.0
2010-07-09 12:55:00,63.07,63.14,63.03,63.04,14800.0,41.1751,41.2208,41.149,41.1555,14800.0
2010-07-09 13:00:00,63.04,63.11,63.01,63.04,36000.0,41.1555,41.2012,41.1359,41.1555,36000.0
2010-07-09 13:05:00,63.04,63.11,63.01,63.01,9600.0,41.1555,41.2012,41.1359,41.1359,9600.0
2010-07-09 13:10:00,63.0,63.01,62.91,62.94,34200.0,41.1294,41.1359,41.0706,41.0902,34200.0
2010-07-09 13:15:00,62.94,62.94,62.87,62.87,19300.0,41.0902,41.0902,41.0445,41.0445,19300.0
2010-07-09 13:20:00,62.86,62.92,62.81,62.81,19000.0,41.038,41.0771,41.0053,41.0053,19000.0
2010-07-09 13:25:00,62.81,62.86,62.8,62.83,13700.0,41.0053,41.038,40.9988,41.0184,13700.0
2010-07-09 13:30:00,62.81,62.9,62.81,62.84,21300.0,41.0053,41.0641,41.0053,41.0249,21300.0
2010-07-09 13:35:00,62.83,62.87,62.8,62.82,17900.0,41.0184,41.0445,40.9988,41.0119,17900.0
2010-07-09 13:40:00,62.81,62.84,62.76,62.77,26200.0,41.0053,41.0249,40.9727,40.9792,26200.0
2010-07-09 13:45:00,62.79,62.85,62.74,62.85,15900.0,40.9923,41.0314,40.9596,41.0314,15900.0
2010-07-09 13:50:00,62.85,62.97,62.83,62.9,31300.0,41.0314,41.1098,41.0184,41.0641,31300.0
2010-07-09 13:55:00,62.9,62.9,62.83,62.89,9600.0,41.0641,41.0641,41.0184,41.0576,9600.0
2010-07-09 14:00:00,62.89,62.92,62.86,62.89,15500.0,41.0576,41.0771,41.038,41.0576,15500.0
2010-07-09 14:05:00,62.9,62.98,62.88,62.88,33400.0,41.0641,41.1163,41.051,41.051,33400.0
2010-07-09 14:10:00,62.88,62.93,62.85,62.88,22600.0,41.051,41.0837,41.0314,41.051,22600.0
2010-07-09 14:15:00,62.88,63.01,62.85,63.01,22000.0,41.051,41.1359,41.0314,41.1359,22000.0
2010-07-09 14:20:00,63.01,63.08,62.97,63.04,31200.0,41.1359,41.1816,41.1098,41.1555,31200.0
2010-07-09 14:25:00,63.04,63.08,63.01,63.05,34000.0,41.1555,41.1816,41.1359,41.162,34000.0
2010-07-09 14:30:00,63.05,63.09,63.02,63.03,22500.0,41.162,41.1881,41.1424,41.149,22500.0
2010-07-09 14:35:00,63.03,63.04,62.99,63.01,27500.0,41.149,41.1555,41.1228,41.1359,27500.0
2010-07-09 14:40:00,63.02,63.11,63.01,63.06,32300.0,41.1424,41.2012,41.1359,41.1685,32300.0
2010-07-09 14:45:00,63.06,63.1,63.03,63.04,28200.0,41.1685,41.1946,41.149,41.1555,28200.0
2010-07-09 14:50:00,63.03,63.18,63.03,63.16,30000.0,41.149,41.2469,41.149,41.2338,30000.0
2010-07-09 14:55:00,63.15,63.29,63.15,63.24,55300.0,41.2273,41.3187,41.2273,41.286,55300.0
2010-07-09 15:00:00,63.23,63.27,63.17,63.18,56900.0,41.2795,41.3056,41.2403,41.2469,56900.0
2010-07-09 15:05:00,63.19,63.24,63.15,63.23,27500.0,41.2534,41.286,41.2273,41.2795,27500.0
2010-07-09 15:10:00,63.23,63.3,63.2,63.29,46100.0,41.2795,41.3252,41.2599,41.3187,46100.0
2010-07-09 15:15:00,63.29,63.3,63.21,63.24,35300.0,41.3187,41.3252,41.2665,41.286,35300.0
2010-07-09 15:20:00,63.24,63.33,63.24,63.33,33500.0,41.286,41.3448,41.286,41.3448,33500.0
2010-07-09 15:25:00,63.32,63.34,63.18,63.21,88100.0,41.3383,41.3513,41.2469,41.2665,88100.0
2010-07-09 15:30:00,63.21,63.24,63.13,63.21,61200.0,41.2665,41.286,41.2142,41.2665,61200.0
2010-07-09 15:35:00,63.22,63.32,63.21,63.31,43800.0,41.273,41.3383,41.2665,41.3317,43800.0
2010-07-09 15:40:00,63.3,63.42,63.3,63.4,63500.0,41.3252,41.4036,41.3252,41.3905,63500.0
2010-07-09 15:45:00,63.41,63.44,63.29,63.37,165400.0,41.397,41.4166,41.3187,41.3709,165400.0
2010-07-09 15:50:00,63.38,63.42,63.31,63.36,110500.0,41.3774,41.4036,41.3317,41.3644,110500.0
2010-07-09 15:55:00,63.35,63.41,63.34,63.38,131800.0,41.3579,41.397,41.3513,41.3774,131800.0
2010-07-12 09:30:00,62.71,63.35,62.69,63.34,89500.0,40.94,41.3579,40.927,41.3513,89500.0
2010-07-12 09:35:00,63.35,63.87,63.35,63.78,67600.0,41.3579,41.6973,41.3579,41.6386,67600.0
2010-07-12 09:40:00,63.75,63.93,63.65,63.7,29600.0,41.619,41.7365,41.5537,41.5864,29600.0
2010-07-12 09:45:00,63.71,63.81,63.48,63.49,27200.0,41.5929,41.6582,41.4427,41.4493,27200.0
2010-07-12 09:50:00,63.49,63.58,63.44,63.5,34300.0,41.4493,41.508,41.4166,41.4558,34300.0
2010-07-12 09:55:00,63.5,63.67,63.45,63.65,42300.0,41.4558,41.5668,41.4231,41.5537,42300.0
2010-07-12 10:00:00,63.65,63.67,63.53,63.56,23600.0,41.5537,41.5668,41.4754,41.495,23600.0
2010-07-12 10:05:00,63.56,63.56,63.44,63.49,23700.0,41.495,41.495,41.4166,41.4493,23700.0
2010-07-12 10:10:00,63.48,63.5,63.35,63.4,103000.0,41.4427,41.4558,41.3579,41.3905,103000.0
2010-07-12 10:15:00,63.44,63.44,63.32,63.41,56300.0,41.4166,41.4166,41.3383,41.397,56300.0
2010-07-12 10:20:00,63.41,63.43,63.3,63.31,45900.0,41.397,41.4101,41.3252,41.3317,45900.0
2010-07-12 10:25:00,63.3,63.42,63.27,63.36,52600.0,41.3252,41.4036,41.3056,41.3644,52600.0
2010-07-12 10:30:00,63.37,63.45,63.35,63.41,24500.0,41.3709,41.4231,41.3579,41.397,24500.0
2010-07-12 10:35:00,63.41,63.57,63.41,63.56,30900.0,41.397,41.5015,41.397,41.495,30900.0
2010-07-12 10:40:00,63.54,63.57,63.41,63.5,57100.0,41.4819,41.5015,41.397,41.4558,57100.0
2010-07-12 10:45:00,63.49,63.65,63.46,63.63,84800.0,41.4493,41.5537,41.4297,41.5407,84800.0
2010-07-12 10:50:00,63.62,63.81,63.62,63.65,81800.0,41.5341,41.6582,41.5341,41.5537,81800.0
2010-07-12 10:55:00,63.63,63.66,63.44,63.49,74200.0,41.5407,41.5602,41.4166,41.4493,74200.0
2010-07-12 11:00:00,63.48,63.48,63.22,63.25,36100.0,41.4427,41.4427,41.273,41.2926,36100.0
2010-07-12 11:05:00,63.25,63.29,63.14,63.22,61000.0,41.2926,41.3187,41.2208,41.273,61000.0
2010-07-12 11:10:00,63.21,63.4,63.15,63.36,48800.0,41.2665,41.3905,41.2273,41.3644,48800.0
2010-07-12 11:15:00,63.35,63.49,63.29,63.46,37700.0,41.3579,41.4493,41.3187,41.4297,37700.0
2010-07-12 11:20:00,63.45,63.47,63.31,63.43,23800.0,41.4231,41.4362,41.3317,41.4101,23800.0
2010-07-12 11:25:00,63.43,63.49,63.37,63.47,17000.0,41.4101,41.4493,41.3709,41.4362,17000.0
2010-07-12 11:30:00,63.45,63.49,63.41,63.43,24700.0,41.4231,41.4493,41.397,41.4101,24700.0
2010-07-12 11:35:00,63.42,63.45,63.39,63.41,20000.0,41.4036,41.4231,41.384,41.397,20000.0
2010-07-12 11:40:00,63.42,63.47,63.41,63.45,24500.0,41.4036,41.4362,41.397,41.4231,24500.0
2010-07-12 11:45:00,63.45,63.49,63.4,63.42,15800.0,41.4231,41.4493,41.3905,41.4036,15800.0
2010-07-12 11:50:00,63.42,63.43,63.33,63.39,38000.0,41.4036,41.4101,41.3448,41.384,38000.0
2010-07-12 11:55:00,63.39,63.47,63.39,63.46,26400.0,41.384,41.4362,41.384,41.4297,26400.0
2010-07-12 12:00:00,63.45,63.61,63.45,63.55,46300.0,41.4231,41.5276,41.4231,41.4884,46300.0
2010-07-12 12:05:00,63.56,63.61,63.55,63.57,22900.0,41.495,41.5276,41.4884,41.5015,22900.0
2010-07-12 12:10:00,63.56,63.64,63.53,63.56,16300.0,41.495,41.5472,41.4754,41.495,16300.0
2010-07-12 12:15:00,63.56,63.57,63.48,63.49,15500.0,41.495,41.5015,41.4427,41.4493,15500.0
2010-07-12 12:20:00,63.5,63.53,63.46,63.5,12300.0,41.4558,41.4754,41.4297,41.4558,12300.0
2010-07-12 12:25:00,63.5,63.52,63.46,63.46,15700.0,41.4558,41.4688,41.4297,41.4297,15700.0
2010-07-12 12:30:00,63.45,63.53,63.44,63.5,21000.0,41.4231,41.4754,41.4166,41.4558,21000.0
2010-07-12 12:35:00,63.5,63.62,63.49,63.61,18100.0,41.4558,41.5341,41.4493,41.5276,18100.0
2010-07-12 12:40:00,63.61,63.66,63.59,63.59,15500.0,41.5276,41.5602,41.5145,41.5145,15500.0
2010-07-12 12:45:00,63.58,63.61,63.5,63.57,12800.0,41.508,41.5276,41.4558,41.5015,12800.0
2010-07-12 12:50:00,63.54,63.61,63.5,63.6,19100.0,41.4819,41.5276,41.4558,41.5211,19100.0
2010-07-12 12:55:00,63.59,63.59,63.41,63.43,15200.0,41.5145,41.5145,41.397,41.4101,15200.0
2010-07-12 13:00:00,63.41,63.44,63.39,63.4,24600.0,41.397,41.4166,41.384,41.3905,24600.0
2010-07-12 13:05:00,63.39,63.41,63.31,63.41,52800.0,41.384,41.397,41.3317,41.397,52800.0
2010-07-12 13:10:00,63.4,63.5,63.37,63.49,19400.0,41.3905,41.4558,41.3709,41.4493,19400.0
2010-07-12 13:15:00,63.5,63.6,63.49,63.52,16700.0,41.4558,41.5211,41.4493,41.4688,16700.0
2010-07-12 13:20:00,63.51,63.52,63.49,63.49,12100.0,41.4623,41.4688,41.4493,41.4493,12100.0
2010-07-12 13:25:00,63.5,63.59,63.5,63.59,8400.0,41.4558,41.5145,41.4558,41.5145,8400.0
2010-07-12 13:30:00,63.58,63.64,63.57,63.61,14700.0,41.508,41.5472,41.5015,41.5276,14700.0
2010-07-12 13:35:00,63.61,63.61,63.43,63.48,27600.0,41.5276,41.5276,41.4101,41.4427,27600.0
2010-07-12 13:40:00,63.49,63.5,63.38,63.43,27600.0,41.4493,41.4558,41.3774,41.4101,27600.0
2010-07-12 13:45:00,63.44,63.5,63.42,63.43,12200.0,41.4166,41.4558,41.4036,41.4101,12200.0
2010-07-12 13:50:00,63.44,63.53,63.42,63.53,16700.0,41.4166,41.4754,41.4036,41.4754,16700.0
2010-07-12 13:55:00,63.53,63.56,63.48,63.54,16300.0,41.4754,41.495,41.4427,41.4819,16300.0
2010-07-12 14:00:00,63.53,63.55,63.49,63.51,16900.0,41.4754,41.4884,41.4493,41.4623,16900.0
2010-07-12 14:05:00,63.52,63.52,63.41,63.44,14900.0,41.4688,41.4688,41.397,41.4166,14900.0
2010-07-12 14:10:00,63.44,63.46,63.41,63.44,8700.0,41.4166,41.4297,41.397,41.4166,8700.0
2010-07-12 14:15:00,63.45,63.5,63.34,63.38,22300.0,41.4231,41.4558,41.3513,41.3774,22300.0
2010-07-12 14:20:00,63.38,63.43,63.35,63.41,29300.0,41.3774,41.4101,41.3579,41.397,29300.0
2010-07-12 14:25:00,63.41,63.43,63.34,63.38,25700.0,41.397,41.4101,41.3513,41.3774,25700.0
2010-07-12 14:30:00,63.38,63.38,63.21,63.22,35300.0,41.3774,41.3774,41.2665,41.273,35300.0
2010-07-12 14:35:00,63.23,63.42,63.22,63.42,29200.0,41.2795,41.4036,41.273,41.4036,29200.0
2010-07-12 14:40:00,63.42,63.51,63.37,63.47,26600.0,41.4036,41.4623,41.3709,41.4362,26600.0
2010-07-12 14:45:00,63.47,63.47,63.42,63.46,13500.0,41.4362,41.4362,41.4036,41.4297,13500.0
2010-07-12 14:50:00,63.45,63.47,63.37,63.39,29100.0,41.4231,41.4362,41.3709,41.384,29100.0
2010-07-12 14:55:00,63.39,63.55,63.39,63.51,26300.0,41.384,41.4884,41.384,41.4623,26300.0
2010-07-12 15:00:00,63.52,63.54,63.35,63.39,34300.0,41.4688,41.4819,41.3579,41.384,34300.0
2010-07-12 15:05:00,63.39,63.4,63.27,63.35,38900.0,41.384,41.3905,41.3056,41.3579,38900.0
2010-07-12 15:10:00,63.36,63.47,63.33,63.45,36000.0,41.3644,41.4362,41.3448,41.4231,36000.0
2010-07-12 15:15:00,63.46,63.51,63.41,63.49,38000.0,41.4297,41.4623,41.397,41.4493,38000.0
2010-07-12 15:20:00,63.47,63.53,63.44,63.51,29900.0,41.4362,41.4754,41.4166,41.4623,29900.0
2010-07-12 15:25:00,63.52,63.56,63.45,63.51,26000.0,41.4688,41.495,41.4231,41.4623,26000.0
2010-07-12 15:30:00,63.51,63.57,63.4,63.45,89100.0,41.4623,41.5015,41.3905,41.4231,89100.0
2010-07-12 15:35:00,63.45,63.51,63.39,63.48,79200.0,41.4231,41.4623,41.384,41.4427,79200.0
2010-07-12 15:40:00,63.47,63.56,63.45,63.45,52400.0,41.4362,41.495,41.4231,41.4231,52400.0
2010-07-12 15:45:00,63.44,63.5,63.4,63.45,101300.0,41.4166,41.4558,41.3905,41.4231,101300.0
2010-07-12 15:50:00,63.45,63.53,63.45,63.49,77400.0,41.4231,41.4754,41.4231,41.4493,77400.0
2010-07-12 15:55:00,63.5,63.52,63.45,63.52,119400.0,41.4558,41.4688,41.4231,41.4688,119400.0
2010-07-13 09:30:00,64.03,64.13,63.52,63.52,113500.0,41.8018,41.8671,41.4688,41.4688,113500.0
2010-07-13 09:35:00,63.56,63.77,63.46,63.75,79900.0,41.495,41.6321,41.4297,41.619,79900.0
2010-07-13 09:40:00,63.75,63.82,63.44,63.58,60600.0,41.619,41.6647,41.4166,41.508,60600.0
2010-07-13 09:45:00,63.56,63.64,63.33,63.43,64100.0,41.495,41.5472,41.3448,41.4101,64100.0
2010-07-13 09:50:00,63.43,63.43,63.27,63.27,82200.0,41.4101,41.4101,41.3056,41.3056,82200.0
2010-07-13 09:55:00,63.29,63.32,63.0,63.21,95300.0,41.3187,41.3383,41.1294,41.2665,95300.0
2010-07-13 10:00:00,63.23,63.54,63.2,63.45,92100.0,41.2795,41.4819,41.2599,41.4231,92100.0
2010-07-13 10:05:00,63.46,63.59,63.36,63.36,67000.0,41.4297,41.5145,41.3644,41.3644,67000.0
2010-07-13 10:10:00,63.36,63.46,63.3,63.43,67100.0,41.3644,41.4297,41.3252,41.4101,67100.0
2010-07-13 10:15:00,63.43,63.44,63.37,63.42,51300.0,41.4101,41.4166,41.3709,41.4036,51300.0
2010-07-13 10:20:00,63.45,63.49,63.37,63.38,28900.0,41.4231,41.4493,41.3709,41.3774,28900.0
2010-07-13 10:25:00,63.39,63.45,63.38,63.4,35200.0,41.384,41.4231,41.3774,41.3905,35200.0
2010-07-13 10:30:00,63.4,63.44,63.31,63.34,52600.0,41.3905,41.4166,41.3317,41.3513,52600.0
2010-07-13 10:35:00,63.36,63.45,63.35,63.44,53000.0,41.3644,41.4231,41.3579,41.4166,53000.0
2010-07-13 10:40:00,63.44,63.45,63.32,63.33,51500.0,41.4166,41.4231,41.3383,41.3448,51500.0
2010-07-13 10:45:00,63.34,63.43,63.29,63.42,99900.0,41.3513,41.4101,41.3187,41.4036,99900.0
2010-07-13 10:50:00,63.42,63.52,63.42,63.5,33500.0,41.4036,41.4688,41.4036,41.4558,33500.0
2010-07-13 10:55:00,63.48,63.55,63.44,63.45,29200.0,41.4427,41.4884,41.4166,41.4231,29200.0
2010-07-13 11:00:00,63.45,63.5,63.42,63.44,30400.0,41.4231,41.4558,41.4036,41.4166,30400.0
2010-07-13 11:05:00,63.45,63.59,63.44,63.54,29700.0,41.4231,41.5145,41.4166,41.4819,29700.0
2010-07-13 11:10:00,63.54,63.6,63.52,63.55,46000.0,41.4819,41.5211,41.4688,41.4884,46000.0
2010-07-13 11:15:00,63.54,63.58,63.54,63.55,45700.0,41.4819,41.508,41.4819,41.4884,45700.0
2010-07-13 11:20:00,63.56,63.65,63.54,63.65,24600.0,41.495,41.5537,41.4819,41.5537,24600.0
2010-07-13 11:25:00,63.66,63.74,63.66,63.72,31600.0,41.5602,41.6125,41.5602,41.5994,31600.0
2010-07-13 11:30:00,63.69,63.83,63.68,63.8,85900.0,41.5798,41.6712,41.5733,41.6516,85900.0
2010-07-13 11:35:00,63.81,63.87,63.77,63.8,63000.0,41.6582,41.6973,41.6321,41.6516,63000.0
2010-07-13 11:40:00,63.79,63.79,63.67,63.71,29900.0,41.6451,41.6451,41.5668,41.5929,29900.0
2010-07-13 11:45:00,63.72,63.72,63.58,63.6,47600.0,41.5994,41.5994,41.508,41.5211,47600.0
2010-07-13 11:50:00,63.61,63.61,63.48,63.55,47200.0,41.5276,41.5276,41.4427,41.4884,47200.0
2010-07-13 11:55:00,63.55,63.59,63.52,63.55,33000.0,41.4884,41.5145,41.4688,41.4884,33000.0
2010-07-13 12:00:00,63.55,63.58,63.4,63.4,39400.0,41.4884,41.508,41.3905,41.3905,39400.0
2010-07-13 12:05:00,63.42,63.44,63.36,63.36,25600.0,41.4036,41.4166,41.3644,41.3644,25600.0
2010-07-13 12:10:00,63.38,63.59,63.38,63.59,39600.0,41.3774,41.5145,41.3774,41.5145,39600.0
2010-07-13 12:15:00,63.59,63.67,63.59,63.67,18400.0,41.5145,41.5668,41.5145,41.5668,18400.0
2010-07-13 12:20:00,63.68,63.74,63.64,63.74,30400.0,41.5733,41.6125,41.5472,41.6125,30400.0
2010-07-13 12:25:00,63.74,63.98,63.74,63.93,31000.0,41.6125,41.7692,41.6125,41.7365,31000.0
2010-07-13 12:30:00,63.93,63.95,63.88,63.89,23300.0,41.7365,41.7496,41.7039,41.7104,23300.0
2010-07-13 12:35:00,63.89,63.9,63.84,63.84,19200.0,41.7104,41.7169,41.6778,41.6778,19200.0
2010-07-13 12:40:00,63.83,63.86,63.79,63.86,20600.0,41.6712,41.6908,41.6451,41.6908,20600.0
2010-07-13 12:45:00,63.85,63.96,63.83,63.96,34200.0,41.6843,41.7561,41.6712,41.7561,34200.0
2010-07-13 12:50:00,63.96,64.0,63.93,63.99,26400.0,41.7561,41.7822,41.7365,41.7757,26400.0
2010-07-13 12:55:00,63.99,64.0,63.89,63.89,23900.0,41.7757,41.7822,41.7104,41.7104,23900.0
2010-07-13 13:00:00,63.88,64.04,63.88,64.0,93700.0,41.7039,41.8083,41.7039,41.7822,93700.0
2010-07-13 13:05:00,64.0,64.01,63.9,63.94,51000.0,41.7822,41.7887,41.7169,41.743,51000.0
2010-07-13 13:10:00,63.94,63.95,63.76,63.76,16400.0,41.743,41.7496,41.6255,41.6255,16400.0
2010-07-13 13:15:00,63.76,63.76,63.63,63.64,20900.0,41.6255,41.6255,41.5407,41.5472,20900.0
2010-07-13 13:20:00,63.63,63.71,63.59,63.69,20400.0,41.5407,41.5929,41.5145,41.5798,20400.0
2010-07-13 13:25:00,63.69,63.71,63.56,63.65,39900.0,41.5798,41.5929,41.495,41.5537,39900.0
2010-07-13 13:30:00,63.67,63.69,63.6,63.61,32700.0,41.5668,41.5798,41.5211,41.5276,32700.0
2010-07-13 13:35:00,63.62,63.67,63.52,63.63,19700.0,41.5341,41.5668,41.4688,41.5407,19700.0
2010-07-13 13:40:00,63.65,63.65,63.58,63.64,31600.0,41.5537,41.5537,41.508,41.5472,31600.0
2010-07-13 13:45:00,63.63,63.76,63.63,63.72,61600.0,41.5407,41.6255,41.5407,41.5994,61600.0
2010-07-13 13:50:00,63.74,63.75,63.66,63.68,24100.0,41.6125,41.619,41.5602,41.5733,24100.0
2010-07-13 13:55:00,63.68,63.78,63.65,63.69,11300.0,41.5733,41.6386,41.5537,41.5798,11300.0
2010-07-13 14:00:00,63.69,63.87,63.68,63.85,25200.0,41.5798,41.6973,41.5733,41.6843,25200.0
2010-07-13 14:05:00,63.83,63.89,63.81,63.83,14000.0,41.6712,41.7104,41.6582,41.6712,14000.0
2010-07-13 14:10:00,63.83,63.84,63.77,63.83,31300.0,41.6712,41.6778,41.6321,41.6712,31300.0
2010-07-13 14:15:00,63.83,63.86,63.79,63.82,25900.0,41.6712,41.6908,41.6451,41.6647,25900.0
2010-07-13 14:20:00,63.82,63.83,63.68,63.71,37400.0,41.6647,41.6712,41.5733,41.5929,37400.0
2010-07-13 14:25:00,63.71,63.76,63.63,63.69,43100.0,41.5929,41.6255,41.5407,41.5798,43100.0
2010-07-13 14:30:00,63.68,63.78,63.67,63.71,34400.0,41.5733,41.6386,41.5668,41.5929,34400.0
2010-07-13 14:35:00,63.71,63.76,63.67,63.74,28700.0,41.5929,41.6255,41.5668,41.6125,28700.0
2010-07-13 14:40:00,63.74,63.81,63.72,63.76,55300.0,41.6125,41.6582,41.5994,41.6255,55300.0
2010-07-13 14:45:00,63.77,63.82,63.73,63.8,19700.0,41.6321,41.6647,41.6059,41.6516,19700.0
2010-07-13 14:50:00,63.8,63.8,63.69,63.7,41700.0,41.6516,41.6516,41.5798,41.5864,41700.0
2010-07-13 14:55:00,63.71,63.73,63.65,63.68,47400.0,41.5929,41.6059,41.5537,41.5733,47400.0
2010-07-13 15:00:00,63.68,63.79,63.67,63.72,57400.0,41.5733,41.6451,41.5668,41.5994,57400.0
2010-07-13 15:05:00,63.73,63.73,63.58,63.6,72200.0,41.6059,41.6059,41.508,41.5211,72200.0
2010-07-13 15:10:00,63.59,63.62,63.55,63.61,53500.0,41.5145,41.5341,41.4884,41.5276,53500.0
2010-07-13 15:15:00,63.62,63.66,63.55,63.66,71200.0,41.5341,41.5602,41.4884,41.5602,71200.0
2010-07-13 15:20:00,63.65,63.66,63.56,63.61,75200.0,41.5537,41.5602,41.495,41.5276,75200.0
2010-07-13 15:25:00,63.6,63.66,63.53,63.65,43000.0,41.5211,41.5602,41.4754,41.5537,43000.0
2010-07-13 15:30:00,63.65,63.65,63.55,63.6,54400.0,41.5537,41.5537,41.4884,41.5211,54400.0
2010-07-13 15:35:00,63.58,63.67,63.56,63.67,74200.0,41.508,41.5668,41.495,41.5668,74200.0
2010-07-13 15:40:00,63.67,63.67,63.57,63.61,88100.0,41.5668,41.5668,41.5015,41.5276,88100.0
2010-07-13 15:45:00,63.61,63.68,63.57,63.58,219400.0,41.5276,41.5733,41.5015,41.508,219400.0
2010-07-13 15:50:00,63.58,63.62,63.39,63.45,185100.0,41.508,41.5341,41.384,41.4231,185100.0
2010-07-13 15:55:00,63.45,63.52,63.41,63.47,207400.0,41.4231,41.4688,41.397,41.4362,207400.0
2010-07-14 09:30:00,63.06,63.21,63.0,63.09,104500.0,41.1685,41.2665,41.1294,41.1881,104500.0
2010-07-14 09:35:00,63.13,63.25,63.05,63.09,111900.0,41.2142,41.2926,41.162,41.1881,111900.0
2010-07-14 09:40:00,63.08,63.19,63.05,63.16,107300.0,41.1816,41.2534,41.162,41.2338,107300.0
2010-07-14 09:45:00,63.17,63.46,63.15,63.46,122500.0,41.2403,41.4297,41.2273,41.4297,122500.0
2010-07-14 09:50:00,63.46,63.56,63.22,63.24,97000.0,41.4297,41.495,41.273,41.286,97000.0
2010-07-14 09:55:00,63.25,63.28,63.15,63.15,155900.0,41.2926,41.3122,41.2273,41.2273,155900.0
2010-07-14 10:00:00,63.16,63.19,63.08,63.17,167800.0,41.2338,41.2534,41.1816,41.2403,167800.0
2010-07-14 10:05:00,63.18,63.3,63.11,63.21,79400.0,41.2469,41.3252,41.2012,41.2665,79400.0
2010-07-14 10:10:00,63.22,63.33,63.01,63.14,145900.0,41.273,41.3448,41.1359,41.2208,145900.0
2010-07-14 10:15:00,63.14,63.33,63.14,63.31,37500.0,41.2208,41.3448,41.2208,41.3317,37500.0
2010-07-14 10:20:00,63.29,63.47,63.29,63.44,42900.0,41.3187,41.4362,41.3187,41.4166,42900.0
2010-07-14 10:25:00,63.45,63.59,63.44,63.49,20800.0,41.4231,41.5145,41.4166,41.4493,20800.0
2010-07-14 10:30:00,63.48,63.66,63.41,63.53,87400.0,41.4427,41.5602,41.397,41.4754,87400.0
2010-07-14 10:35:00,63.54,63.58,63.42,63.53,47100.0,41.4819,41.508,41.4036,41.4754,47100.0
2010-07-14 10:40:00,63.5,63.66,63.48,63.66,33600.0,41.4558,41.5602,41.4427,41.5602,33600.0
2010-07-14 10:45:00,63.65,63.9,63.63,63.74,58000.0,41.5537,41.7169,41.5407,41.6125,58000.0
2010-07-14 10:50:00,63.75,63.78,63.61,63.61,39800.0,41.619,41.6386,41.5276,41.5276,39800.0
2010-07-14 10:55:00,63.63,63.63,63.47,63.5,56800.0,41.5407,41.5407,41.4362,41.4558,56800.0
2010-07-14 11:00:00,63.52,63.8,63.49,63.74,46200.0,41.4688,41.6516,41.4493,41.6125,46200.0
2010-07-14 11:05:00,63.75,63.86,63.73,63.76,22800.0,41.619,41.6908,41.6059,41.6255,22800.0
2010-07-14 11:10:00,63.76,63.91,63.74,63.84,20600.0,41.6255,41.7235,41.6125,41.6778,20600.0
2010-07-14 11:15:00,63.86,63.9,63.78,63.81,68600.0,41.6908,41.7169,41.6386,41.6582,68600.0
2010-07-14 11:20:00,63.82,63.93,63.8,63.91,47700.0,41.6647,41.7365,41.6516,41.7235,47700.0
2010-07-14 11:25:00,63.92,64.0,63.88,63.94,23900.0,41.73,41.7822,41.7039,41.743,23900.0
2010-07-14 11:30:00,63.96,63.98,63.86,63.88,31500.0,41.7561,41.7692,41.6908,41.7039,31500.0
2010-07-14 11:35:00,63.87,63.88,63.76,63.78,45100.0,41.6973,41.7039,41.6255,41.6386,45100.0
2010-07-14 11:40:00,63.79,63.8,63.74,63.8,42000.0,41.6451,41.6516,41.6125,41.6516,42000.0
2010-07-14 11:45:00,63.79,63.89,63.77,63.81,60700.0,41.6451,41.7104,41.6321,41.6582,60700.0
2010-07-14 11:50:00,63.8,63.92,63.8,63.88,27500.0,41.6516,41.73,41.6516,41.7039,27500.0
2010-07-14 11:55:00,63.87,63.88,63.75,63.76,26000.0,41.6973,41.7039,41.619,41.6255,26000.0
2010-07-14 12:00:00,63.76,63.82,63.74,63.77,17600.0,41.6255,41.6647,41.6125,41.6321,17600.0
2010-07-14 12:05:00,63.78,63.82,63.75,63.8,63400.0,41.6386,41.6647,41.619,41.6516,63400.0
2010-07-14 12:10:00,63.8,63.87,63.77,63.77,25900.0,41.6516,41.6973,41.6321,41.6321,25900.0
2010-07-14 12:15:00,63.77,63.78,63.72,63.75,15800.0,41.6321,41.6386,41.5994,41.619,15800.0
2010-07-14 12:20:00,63.75,63.86,63.74,63.86,10400.0,41.619,41.6908,41.6125,41.6908,10400.0
2010-07-14 12:25:00,63.87,63.93,63.85,63.93,24700.0,41.6973,41.7365,41.6843,41.7365,24700.0
2010-07-14 12:30:00,63.92,63.99,63.88,63.9,24000.0,41.73,41.7757,41.7039,41.7169,24000.0
2010-07-14 12:35:00,63.89,63.92,63.86,63.91,9500.0,41.7104,41.73,41.6908,41.7235,9500.0
2010-07-14 12:40:00,63.91,63.92,63.85,63.9,19100.0,41.7235,41.73,41.6843,41.7169,19100.0
2010-07-14 12:45:00,63.9,63.9,63.73,63.73,26900.0,41.7169,41.7169,41.6059,41.6059,26900.0
2010-07-14 12:50:00,63.76,63.76,63.65,63.7,21900.0,41.6255,41.6255,41.5537,41.5864,21900.0
2010-07-14 12:55:00,63.69,63.71,63.67,63.7,21300.0,41.5798,41.5929,41.5668,41.5864,21300.0
2010-07-14 13:00:00,63.71,63.73,63.62,63.64,14900.0,41.5929,41.6059,41.5341,41.5472,14900.0
2010-07-14 13:05:00,63.65,63.68,63.58,63.63,17900.0,41.5537,41.5733,41.508,41.5407,17900.0
2010-07-14 13:10:00,63.63,63.7,63.6,63.68,13000.0,41.5407,41.5864,41.5211,41.5733,13000.0
2010-07-14 13:15:00,63.7,63.76,63.68,63.73,31900.0,41.5864,41.6255,41.5733,41.6059,31900.0
2010-07-14 13:20:00,63.74,63.81,63.7,63.71,17300.0,41.6125,41.6582,41.5864,41.5929,17300.0
2010-07-14 13:25:00,63.71,63.77,63.71,63.75,12800.0,41.5929,41.6321,41.5929,41.619,12800.0
2010-07-14 13:30:00,63.76,63.81,63.73,63.79,16000.0,41.6255,41.6582,41.6059,41.6451,16000.0
2010-07-14 13:35:00,63.8,63.84,63.74,63.74,22400.0,41.6516,41.6778,41.6125,41.6125,22400.0
2010-07-14 13:40:00,63.75,63.79,63.68,63.71,20100.0,41.619,41.6451,41.5733,41.5929,20100.0
2010-07-14 13:45:00,63.72,63.75,63.61,63.68,34500.0,41.5994,41.619,41.5276,41.5733,34500.0
2010-07-14 13:50:00,63.69,63.69,63.59,63.59,19900.0,41.5798,41.5798,41.5145,41.5145,19900.0
2010-07-14 13:55:00,63.62,63.68,63.62,63.64,14500.0,41.5341,41.5733,41.5341,41.5472,14500.0
2010-07-14 14:00:00,63.63,63.65,63.33,63.42,120600.0,41.5407,41.5537,41.3448,41.4036,120600.0
2010-07-14 14:05:00,63.41,63.43,63.18,63.25,84600.0,41.397,41.4101,41.2469,41.2926,84600.0
2010-07-14 14:10:00,63.22,63.36,63.19,63.28,55700.0,41.273,41.3644,41.2534,41.3122,55700.0
2010-07-14 14:15:00,63.27,63.41,63.22,63.35,27000.0,41.3056,41.397,41.273,41.3579,27000.0
2010-07-14 14:20:00,63.35,63.4,63.23,63.24,29200.0,41.3579,41.3905,41.2795,41.286,29200.0
2010-07-14 14:25:00,63.23,63.33,63.17,63.31,30300.0,41.2795,41.3448,41.2403,41.3317,30300.0
2010-07-14 14:30:00,63.3,63.35,63.25,63.27,29800.0,41.3252,41.3579,41.2926,41.3056,29800.0
2010-07-14 14:35:00,63.28,63.38,63.28,63.35,23700.0,41.3122,41.3774,41.3122,41.3579,23700.0
2010-07-14 14:40:00,63.34,63.4,63.3,63.33,12000.0,41.3513,41.3905,41.3252,41.3448,12000.0
2010-07-14 14:45:00,63.32,63.38,63.27,63.34,27200.0,41.3383,41.3774,41.3056,41.3513,27200.0
2010-07-14 14:50:00,63.37,63.4,63.33,63.35,11000.0,41.3709,41.3905,41.3448,41.3579,11000.0
2010-07-14 14:55:00,63.34,63.4,63.3,63.37,26500.0,41.3513,41.3905,41.3252,41.3709,26500.0
2010-07-14 15:00:00,63.4,63.52,63.39,63.46,21100.0,41.3905,41.4688,41.384,41.4297,21100.0
2010-07-14 15:05:00,63.45,63.48,63.35,63.38,28900.0,41.4231,41.4427,41.3579,41.3774,28900.0
2010-07-14 15:10:00,63.39,63.43,63.35,63.37,20800.0,41.384,41.4101,41.3579,41.3709,20800.0
2010-07-14 15:15:00,63.36,63.51,63.34,63.48,32000.0,41.3644,41.4623,41.3513,41.4427,32000.0
2010-07-14 15:20:00,63.49,63.53,63.46,63.48,35400.0,41.4493,41.4754,41.4297,41.4427,35400.0
2010-07-14 15:25:00,63.48,63.57,63.42,63.42,22000.0,41.4427,41.5015,41.4036,41.4036,22000.0
2010-07-14 15:30:00,63.42,63.49,63.37,63.49,63900.0,41.4036,41.4493,41.3709,41.4493,63900.0
2010-07-14 15:35:00,63.47,63.51,63.41,63.46,45200.0,41.4362,41.4623,41.397,41.4297,45200.0
2010-07-14 15:40:00,63.46,63.47,63.37,63.4,98900.0,41.4297,41.4362,41.3709,41.3905,98900.0
2010-07-14 15:45:00,63.4,63.58,63.4,63.56,96300.0,41.3905,41.508,41.3905,41.495,96300.0
2010-07-14 15:50:00,63.55,63.59,63.46,63.55,105300.0,41.4884,41.5145,41.4297,41.4884,105300.0
2010-07-14 15:55:00,63.55,63.65,63.53,63.65,156200.0,41.4884,41.5537,41.4754,41.5537,156200.0
2010-07-15 09:30:00,63.63,63.63,63.2,63.22,52200.0,41.5407,41.5407,41.2599,41.273,52200.0
2010-07-15 09:35:00,63.24,63.25,62.96,63.08,101800.0,41.286,41.2926,41.1033,41.1816,101800.0
2010-07-15 09:40:00,63.08,63.25,63.05,63.15,37600.0,41.1816,41.2926,41.162,41.2273,37600.0
2010-07-15 09:45:00,63.15,63.15,62.88,63.05,38000.0,41.2273,41.2273,41.051,41.162,38000.0
2010-07-15 09:50:00,63.04,63.28,63.04,63.23,40100.0,41.1555,41.3122,41.1555,41.2795,40100.0
2010-07-15 09:55:00,63.23,63.37,63.23,63.23,44600.0,41.2795,41.3709,41.2795,41.2795,44600.0
2010-07-15 10:00:00,63.22,63.22,62.77,62.79,61100.0,41.273,41.273,40.9792,40.9923,61100.0
2010-07-15 10:05:00,62.83,62.83,62.65,62.73,37900.0,41.0184,41.0184,40.9009,40.9531,37900.0
2010-07-15 10:10:00,62.73,62.73,62.37,62.49,75800.0,40.9531,40.9531,40.7181,40.7964,75800.0
2010-07-15 10:15:00,62.48,62.48,62.35,62.39,45100.0,40.7899,40.7899,40.705,40.7311,45100.0
2010-07-15 10:20:00,62.38,62.5,62.26,62.47,41700.0,40.7246,40.8029,40.6463,40.7834,41700.0
2010-07-15 10:25:00,62.47,62.62,62.45,62.57,23200.0,40.7834,40.8813,40.7703,40.8486,23200.0
2010-07-15 10:30:00,62.56,62.63,62.52,62.59,66100.0,40.8421,40.8878,40.816,40.8617,66100.0
2010-07-15 10:35:00,62.59,62.86,62.58,62.86,73000.0,40.8617,41.038,40.8552,41.038,73000.0
2010-07-15 10:40:00,62.85,62.91,62.75,62.76,82900.0,41.0314,41.0706,40.9662,40.9727,82900.0
2010-07-15 10:45:00,62.76,62.84,62.73,62.83,29500.0,40.9727,41.0249,40.9531,41.0184,29500.0
2010-07-15 10:50:00,62.84,62.94,62.8,62.94,21000.0,41.0249,41.0902,40.9988,41.0902,21000.0
2010-07-15 10:55:00,62.94,62.94,62.73,62.76,48600.0,41.0902,41.0902,40.9531,40.9727,48600.0
2010-07-15 11:00:00,62.76,62.81,62.52,62.55,66200.0,40.9727,41.0053,40.816,40.8356,66200.0
2010-07-15 11:05:00,62.55,62.73,62.54,62.7,29200.0,40.8356,40.9531,40.8291,40.9335,29200.0
2010-07-15 11:10:00,62.74,62.91,62.72,62.91,36400.0,40.9596,41.0706,40.9466,41.0706,36400.0
2010-07-15 11:15:00,62.92,62.95,62.86,62.86,28700.0,41.0771,41.0967,41.038,41.038,28700.0
2010-07-15 11:20:00,62.86,63.0,62.85,62.98,35600.0,41.038,41.1294,41.0314,41.1163,35600.0
2010-07-15 11:25:00,62.99,63.14,62.96,63.14,52700.0,41.1228,41.2208,41.1033,41.2208,52700.0
2010-07-15 11:30:00,63.14,63.16,63.04,63.05,38400.0,41.2208,41.2338,41.1555,41.162,38400.0
2010-07-15 11:35:00,63.04,63.09,62.98,63.01,41400.0,41.1555,41.1881,41.1163,41.1359,41400.0
2010-07-15 11:40:00,63.01,63.1,62.99,63.1,24900.0,41.1359,41.1946,41.1228,41.1946,24900.0
2010-07-15 11:45:00,63.09,63.11,62.99,63.01,23600.0,41.1881,41.2012,41.1228,41.1359,23600.0
2010-07-15 11:50:00,63.0,63.03,62.95,62.96,18500.0,41.1294,41.149,41.0967,41.1033,18500.0
2010-07-15 11:55:00,62.96,62.98,62.9,62.9,28200.0,41.1033,41.1163,41.0641,41.0641,28200.0
2010-07-15 12:00:00,62.91,62.94,62.87,62.89,17500.0,41.0706,41.0902,41.0445,41.0576,17500.0
2010-07-15 12:05:00,62.89,62.93,62.78,62.8,21500.0,41.0576,41.0837,40.9857,40.9988,21500.0
2010-07-15 12:10:00,62.81,62.86,62.81,62.82,21100.0,41.0053,41.038,41.0053,41.0119,21100.0
2010-07-15 12:15:00,62.85,62.89,62.74,62.76,23600.0,41.0314,41.0576,40.9596,40.9727,23600.0
2010-07-15 12:20:00,62.76,62.77,62.58,62.62,44300.0,40.9727,40.9792,40.8552,40.8813,44300.0
2010-07-15 12:25:00,62.64,62.67,62.46,62.49,54600.0,40.8943,40.9139,40.7768,40.7964,54600.0
2010-07-15 12:30:00,62.49,62.54,62.38,62.43,52500.0,40.7964,40.8291,40.7246,40.7572,52500.0
2010-07-15 12:35:00,62.42,62.43,62.33,62.33,60600.0,40.7507,40.7572,40.692,40.692,60600.0
2010-07-15 12:40:00,62.34,62.47,62.33,62.45,23200.0,40.6985,40.7834,40.692,40.7703,23200.0
2010-07-15 12:45:00,62.47,62.52,62.44,62.46,16600.0,40.7834,40.816,40.7638,40.7768,16600.0
2010-07-15 12:50:00,62.46,62.6,62.44,62.6,13900.0,40.7768,40.8682,40.7638,40.8682,13900.0
2010-07-15 12:55:00,62.62,62.62,62.5,62.51,16400.0,40.8813,40.8813,40.8029,40.8095,16400.0
2010-07-15 13:00:00,62.53,62.57,62.51,62.53,25800.0,40.8225,40.8486,40.8095,40.8225,25800.0
2010-07-15 13:05:00,62.54,62.6,62.52,62.57,24900.0,40.8291,40.8682,40.816,40.8486,24900.0
2010-07-15 13:10:00,62.57,62.6,62.53,62.56,25800.0,40.8486,40.8682,40.8225,40.8421,25800.0
2010-07-15 13:15:00,62.57,62.71,62.57,62.69,20700.0,40.8486,40.94,40.8486,40.927,20700.0
2010-07-15 13:20:00,62.69,62.8,62.68,62.78,32100.0,40.927,40.9988,40.9205,40.9857,32100.0
2010-07-15 13:25:00,62.8,62.85,62.74,62.74,22200.0,40.9988,41.0314,40.9596,40.9596,22200.0
2010-07-15 13:30:00,62.73,62.81,62.71,62.75,35400.0,40.9531,41.0053,40.94,40.9662,35400.0
2010-07-15 13:35:00,62.75,62.81,62.74,62.79,27600.0,40.9662,41.0053,40.9596,40.9923,27600.0
2010-07-15 13:40:00,62.79,62.79,62.72,62.72,19500.0,40.9923,40.9923,40.9466,40.9466,19500.0
2010-07-15 13:45:00,62.76,62.83,62.76,62.78,20500.0,40.9727,41.0184,40.9727,40.9857,20500.0
2010-07-15 13:50:00,62.78,62.79,62.73,62.75,15700.0,40.9857,40.9923,40.9531,40.9662,15700.0
2010-07-15 13:55:00,62.73,62.8,62.73,62.8,21500.0,40.9531,40.9988,40.9531,40.9988,21500.0
2010-07-15 14:00:00,62.8,62.97,62.77,62.92,37500.0,40.9988,41.1098,40.9792,41.0771,37500.0
2010-07-15 14:05:00,62.93,62.93,62.82,62.85,18100.0,41.0837,41.0837,41.0119,41.0314,18100.0
2010-07-15 14:10:00,62.86,62.9,62.81,62.88,17000.0,41.038,41.0641,41.0053,41.051,17000.0
2010-07-15 14:15:00,62.86,63.0,62.86,63.0,21700.0,41.038,41.1294,41.038,41.1294,21700.0
2010-07-15 14:20:00,63.0,63.03,62.97,62.98,38200.0,41.1294,41.149,41.1098,41.1163,38200.0
2010-07-15 14:25:00,62.97,63.14,62.97,63.12,24500.0,41.1098,41.2208,41.1098,41.2077,24500.0
2010-07-15 14:30:00,63.13,63.22,63.11,63.13,41500.0,41.2142,41.273,41.2012,41.2142,41500.0
2010-07-15 14:35:00,63.13,63.19,63.07,63.15,43600.0,41.2142,41.2534,41.1751,41.2273,43600.0
2010-07-15 14:40:00,63.14,63.16,63.02,63.03,18800.0,41.2208,41.2338,41.1424,41.149,18800.0
2010-07-15 14:45:00,63.03,63.13,63.0,63.1,16700.0,41.149,41.2142,41.1294,41.1946,16700.0
2010-07-15 14:50:00,63.1,63.12,63.07,63.08,17700.0,41.1946,41.2077,41.1751,41.1816,17700.0
2010-07-15 14:55:00,63.08,63.13,62.99,63.0,17600.0,41.1816,41.2142,41.1228,41.1294,17600.0
2010-07-15 15:00:00,63.01,63.1,63.0,63.03,20400.0,41.1359,41.1946,41.1294,41.149,20400.0
2010-07-15 15:05:00,63.06,63.07,62.93,62.97,29200.0,41.1685,41.1751,41.0837,41.1098,29200.0
2010-07-15 15:10:00,62.97,62.97,62.76,62.76,33000.0,41.1098,41.1098,40.9727,40.9727,33000.0
2010-07-15 15:15:00,62.75,62.79,62.71,62.72,61400.0,40.9662,40.9923,40.94,40.9466,61400.0
2010-07-15 15:20:00,62.73,62.79,62.65,62.69,74000.0,40.9531,40.9923,40.9009,40.927,74000.0
2010-07-15 15:25:00,62.69,62.85,62.68,62.83,60400.0,40.927,41.0314,40.9205,41.0184,60400.0
2010-07-15 15:30:00,62.83,63.0,62.8,62.98,119500.0,41.0184,41.1294,40.9988,41.1163,119500.0
2010-07-15 15:35:00,62.98,63.18,62.94,63.18,171800.0,41.1163,41.2469,41.0902,41.2469,171800.0
2010-07-15 15:40:00,63.17,63.27,63.04,63.18,222900.0,41.2403,41.3056,41.1555,41.2469,222900.0
2010-07-15 15:45:00,63.19,63.49,63.17,63.24,213800.0,41.2534,41.4493,41.2403,41.286,213800.0
2010-07-15 15:50:00,63.25,63.49,63.25,63.39,207000.0,41.2926,41.4493,41.2926,41.384,207000.0
2010-07-15 15:55:00,63.39,63.45,63.27,63.3,321000.0,41.384,41.4231,41.3056,41.3252,321000.0
2010-07-16 09:30:00,62.91,62.91,62.35,62.43,404900.0,41.0706,41.0706,40.705,40.7572,404900.0
2010-07-16 09:35:00,62.4,62.56,62.32,62.33,78300.0,40.7377,40.8421,40.6854,40.692,78300.0
2010-07-16 09:40:00,62.33,62.53,62.24,62.24,68900.0,40.692,40.8225,40.6332,40.6332,68900.0
2010-07-16 09:45:00,62.25,62.36,62.1,62.18,39000.0,40.6397,40.7115,40.5418,40.594,39000.0
2010-07-16 09:50:00,62.18,62.25,61.97,61.97,56600.0,40.594,40.6397,40.4569,40.4569,56600.0
2010-07-16 09:55:00,62.06,62.06,61.6,61.79,81400.0,40.5157,40.5157,40.2154,40.3394,81400.0
2010-07-16 10:00:00,61.77,62.05,61.76,61.95,36900.0,40.3264,40.5092,40.3198,40.4439,36900.0
2010-07-16 10:05:00,61.94,61.96,61.64,61.65,52400.0,40.4373,40.4504,40.2415,40.248,52400.0
2010-07-16 10:10:00,61.65,61.79,61.65,61.79,51000.0,40.248,40.3394,40.248,40.3394,51000.0
2010-07-16 10:15:00,61.77,62.0,61.75,61.99,36400.0,40.3264,40.4765,40.3133,40.47,36400.0
2010-07-16 10:20:00,62.0,62.02,61.91,62.0,26800.0,40.4765,40.4896,40.4178,40.4765,26800.0
2010-07-16 10:25:00,61.99,62.03,61.89,62.0,40200.0,40.47,40.4961,40.4047,40.4765,40200.0
2010-07-16 10:30:00,62.0,62.04,61.88,61.98,50200.0,40.4765,40.5026,40.3982,40.4635,50200.0
2010-07-16 10:35:00,61.97,62.02,61.88,61.95,35900.0,40.4569,40.4896,40.3982,40.4439,35900.0
2010-07-16 10:40:00,61.94,62.02,61.85,62.02,44900.0,40.4373,40.4896,40.3786,40.4896,44900.0
2010-07-16 10:45:00,62.01,62.06,61.95,61.99,39200.0,40.483,40.5157,40.4439,40.47,39200.0
2010-07-16 10:50:00,61.99,62.09,61.97,62.04,34500.0,40.47,40.5353,40.4569,40.5026,34500.0
2010-07-16 10:55:00,62.05,62.08,61.98,62.04,33700.0,40.5092,40.5287,40.4635,40.5026,33700.0
2010-07-16 11:00:00,62.05,62.08,61.94,61.94,29000.0,40.5092,40.5287,40.4373,40.4373,29000.0
2010-07-16 11:05:00,61.92,61.99,61.91,61.96,27100.0,40.4243,40.47,40.4178,40.4504,27100.0
2010-07-16 11:10:00,61.96,61.96,61.88,61.9,20700.0,40.4504,40.4504,40.3982,40.4112,20700.0
2010-07-16 11:15:00,61.91,61.92,61.74,61.75,36500.0,40.4178,40.4243,40.3068,40.3133,36500.0
2010-07-16 11:20:00,61.75,61.75,61.55,61.64,34200.0,40.3133,40.3133,40.1827,40.2415,34200.0
2010-07-16 11:25:00,61.63,61.77,61.56,61.74,26400.0,40.235,40.3264,40.1893,40.3068,26400.0
2010-07-16 11:30:00,61.74,61.74,61.57,61.57,34800.0,40.3068,40.3068,40.1958,40.1958,34800.0
2010-07-16 11:35:00,61.58,61.72,61.55,61.61,37000.0,40.2023,40.2937,40.1827,40.2219,37000.0
2010-07-16 11:40:00,61.6,61.64,61.59,61.62,22100.0,40.2154,40.2415,40.2089,40.2284,22100.0
2010-07-16 11:45:00,61.62,61.67,61.57,61.6,19400.0,40.2284,40.2611,40.1958,40.2154,19400.0
2010-07-16 11:50:00,61.62,61.66,61.56,61.61,21000.0,40.2284,40.2546,40.1893,40.2219,21000.0
2010-07-16 11:55:00,61.59,61.66,61.55,61.6,17100.0,40.2089,40.2546,40.1827,40.2154,17100.0
2010-07-16 12:00:00,61.58,61.61,61.5,61.53,27500.0,40.2023,40.2219,40.1501,40.1697,27500.0
2010-07-16 12:05:00,61.52,61.66,61.49,61.61,26200.0,40.1632,40.2546,40.1436,40.2219,26200.0
2010-07-16 12:10:00,61.61,61.71,61.57,61.61,31600.0,40.2219,40.2872,40.1958,40.2219,31600.0
2010-07-16 12:15:00,61.62,61.67,61.5,61.56,20600.0,40.2284,40.2611,40.1501,40.1893,20600.0
2010-07-16 12:20:00,61.57,61.66,61.56,61.65,13800.0,40.1958,40.2546,40.1893,40.248,13800.0
2010-07-16 12:25:00,61.65,61.72,61.56,61.7,27000.0,40.248,40.2937,40.1893,40.2807,27000.0
2010-07-16 12:30:00,61.71,61.71,61.61,61.65,21900.0,40.2872,40.2872,40.2219,40.248,21900.0
2010-07-16 12:35:00,61.64,61.65,61.56,61.6,17500.0,40.2415,40.248,40.1893,40.2154,17500.0
2010-07-16 12:40:00,61.62,61.65,61.57,61.6,19100.0,40.2284,40.248,40.1958,40.2154,19100.0
2010-07-16 12:45:00,61.58,61.63,61.55,61.57,21200.0,40.2023,40.235,40.1827,40.1958,21200.0
2010-07-16 12:50:00,61.56,61.58,61.51,61.53,19100.0,40.1893,40.2023,40.1566,40.1697,19100.0
2010-07-16 12:55:00,61.53,61.57,61.44,61.45,23200.0,40.1697,40.1958,40.1109,40.1175,23200.0
2010-07-16 13:00:00,61.47,61.57,61.43,61.43,26400.0,40.1305,40.1958,40.1044,40.1044,26400.0
2010-07-16 13:05:00,61.44,61.47,61.36,61.37,33900.0,40.1109,40.1305,40.0587,40.0652,33900.0
2010-07-16 13:10:00,61.39,61.43,61.33,61.35,25400.0,40.0783,40.1044,40.0391,40.0522,25400.0
2010-07-16 13:15:00,61.34,61.43,61.33,61.41,31000.0,40.0456,40.1044,40.0391,40.0913,31000.0
2010-07-16 13:20:00,61.4,61.42,61.3,61.32,28100.0,40.0848,40.0979,40.0195,40.0326,28100.0
2010-07-16 13:25:00,61.32,61.33,61.12,61.14,52500.0,40.0326,40.0391,39.902,39.9151,52500.0
2010-07-16 13:30:00,61.14,61.22,61.07,61.2,49900.0,39.9151,39.9673,39.8694,39.9542,49900.0
2010-07-16 13:35:00,61.21,61.29,61.17,61.25,28700.0,39.9608,40.013,39.9347,39.9869,28700.0
2010-07-16 13:40:00,61.23,61.25,61.08,61.08,48900.0,39.9738,39.9869,39.8759,39.8759,48900.0
2010-07-16 13:45:00,61.07,61.1,61.0,61.09,76900.0,39.8694,39.889,39.8237,39.8824,76900.0
2010-07-16 13:50:00,61.09,61.12,61.0,61.12,43400.0,39.8824,39.902,39.8237,39.902,43400.0
2010-07-16 13:55:00,61.13,61.32,61.13,61.25,37700.0,39.9085,40.0326,39.9085,39.9869,37700.0
2010-07-16 14:00:00,61.25,61.32,61.19,61.31,30500.0,39.9869,40.0326,39.9477,40.0261,30500.0
2010-07-16 14:05:00,61.31,61.32,61.24,61.29,16700.0,40.0261,40.0326,39.9804,40.013,16700.0
2010-07-16 14:10:00,61.31,61.36,61.24,61.31,25800.0,40.0261,40.0587,39.9804,40.0261,25800.0
2010-07-16 14:15:00,61.31,61.32,61.17,61.21,28400.0,40.0261,40.0326,39.9347,39.9608,28400.0
2010-07-16 14:20:00,61.21,61.27,61.19,61.26,19800.0,39.9608,39.9999,39.9477,39.9934,19800.0
2010-07-16 14:25:00,61.25,61.28,61.16,61.18,34600.0,39.9869,40.0065,39.9281,39.9412,34600.0
2010-07-16 14:30:00,61.18,61.2,61.1,61.15,38500.0,39.9412,39.9542,39.889,39.9216,38500.0
2010-07-16 14:35:00,61.16,61.18,61.0,61.11,39800.0,39.9281,39.9412,39.8237,39.8955,39800.0
2010-07-16 14:40:00,61.11,61.13,60.9,60.9,51300.0,39.8955,39.9085,39.7584,39.7584,51300.0
2010-07-16 14:45:00,60.91,61.0,60.91,60.97,39200.0,39.7649,39.8237,39.7649,39.8041,39200.0
2010-07-16 14:50:00,60.96,61.06,60.9,61.04,36700.0,39.7976,39.8628,39.7584,39.8498,36700.0
2010-07-16 14:55:00,61.04,61.11,60.92,60.92,47400.0,39.8498,39.8955,39.7714,39.7714,47400.0
2010-07-16 15:00:00,60.94,61.11,60.94,61.1,59400.0,39.7845,39.8955,39.7845,39.889,59400.0
2010-07-16 15:05:00,61.1,61.16,61.1,61.14,55300.0,39.889,39.9281,39.889,39.9151,55300.0
2010-07-16 15:10:00,61.15,61.15,61.05,61.12,93800.0,39.9216,39.9216,39.8563,39.902,93800.0
2010-07-16 15:15:00,61.12,61.13,60.99,60.99,50700.0,39.902,39.9085,39.8171,39.8171,50700.0
2010-07-16 15:20:00,60.99,61.04,60.93,60.95,66100.0,39.8171,39.8498,39.778,39.791,66100.0
2010-07-16 15:25:00,60.95,60.98,60.88,60.95,77600.0,39.791,39.8106,39.7453,39.791,77600.0
2010-07-16 15:30:00,60.96,61.02,60.92,61.02,74000.0,39.7976,39.8367,39.7714,39.8367,74000.0
2010-07-16 15:35:00,61.02,61.17,60.99,61.11,116300.0,39.8367,39.9347,39.8171,39.8955,116300.0
2010-07-16 15:40:00,61.11,61.23,61.1,61.22,121700.0,39.8955,39.9738,39.889,39.9673,121700.0
2010-07-16 15:45:00,61.23,61.25,61.0,61.1,172600.0,39.9738,39.9869,39.8237,39.889,172600.0
2010-07-16 15:50:00,61.1,61.19,61.02,61.19,137200.0,39.889,39.9477,39.8367,39.9477,137200.0
2010-07-16 15:55:00,61.18,61.25,61.07,61.15,265700.0,39.9412,39.9869,39.8694,39.9216,265700.0
2010-07-19 09:30:00,61.5,61.62,61.42,61.44,75600.0,40.1501,40.2284,40.0979,40.1109,75600.0
2010-07-19 09:35:00,61.42,61.55,61.34,61.48,57300.0,40.0979,40.1827,40.0456,40.137,57300.0
2010-07-19 09:40:00,61.49,61.53,61.28,61.48,58800.0,40.1436,40.1697,40.0065,40.137,58800.0
2010-07-19 09:45:00,61.49,61.52,61.31,61.39,64900.0,40.1436,40.1632,40.0261,40.0783,64900.0
2010-07-19 09:50:00,61.37,61.53,61.33,61.49,56300.0,40.0652,40.1697,40.0391,40.1436,56300.0
2010-07-19 09:55:00,61.49,61.58,61.36,61.38,62600.0,40.1436,40.2023,40.0587,40.0718,62600.0
2010-07-19 10:00:00,61.36,61.39,61.07,61.18,67200.0,40.0587,40.0783,39.8694,39.9412,67200.0
2010-07-19 10:05:00,61.18,61.25,61.04,61.05,37400.0,39.9412,39.9869,39.8498,39.8563,37400.0
2010-07-19 10:10:00,61.04,61.2,61.04,61.2,60200.0,39.8498,39.9542,39.8498,39.9542,60200.0
2010-07-19 10:15:00,61.2,61.22,61.1,61.1,32900.0,39.9542,39.9673,39.889,39.889,32900.0
2010-07-19 10:20:00,61.11,61.14,60.99,61.0,128600.0,39.8955,39.9151,39.8171,39.8237,128600.0
2010-07-19 10:25:00,61.0,61.03,60.77,60.77,155300.0,39.8237,39.8433,39.6735,39.6735,155300.0
2010-07-19 10:30:00,60.77,60.89,60.72,60.79,83000.0,39.6735,39.7519,39.6409,39.6866,83000.0
2010-07-19 10:35:00,60.8,60.89,60.66,60.66,43300.0,39.6931,39.7519,39.6017,39.6017,43300.0
2010-07-19 10:40:00,60.66,60.87,60.66,60.86,49500.0,39.6017,39.7388,39.6017,39.7323,49500.0
2010-07-19 10:45:00,60.87,61.02,60.87,60.94,56400.0,39.7388,39.8367,39.7388,39.7845,56400.0
2010-07-19 10:50:00,60.94,60.94,60.8,60.92,50900.0,39.7845,39.7845,39.6931,39.7714,50900.0
2010-07-19 10:55:00,60.93,61.0,60.82,60.96,35300.0,39.778,39.8237,39.7062,39.7976,35300.0
2010-07-19 11:00:00,60.97,61.15,60.97,61.07,28300.0,39.8041,39.9216,39.8041,39.8694,28300.0
2010-07-19 11:05:00,61.06,61.19,60.99,60.99,32800.0,39.8628,39.9477,39.8171,39.8171,32800.0
2010-07-19 11:10:00,60.99,61.07,60.98,61.01,26500.0,39.8171,39.8694,39.8106,39.8302,26500.0
2010-07-19 11:15:00,61.03,61.21,61.02,61.09,24400.0,39.8433,39.9608,39.8367,39.8824,24400.0
2010-07-19 11:20:00,61.09,61.2,61.09,61.18,14000.0,39.8824,39.9542,39.8824,39.9412,14000.0
2010-07-19 11:25:00,61.19,61.25,61.13,61.14,15100.0,39.9477,39.9869,39.9085,39.9151,15100.0
2010-07-19 11:30:00,61.16,61.19,61.06,61.06,19400.0,39.9281,39.9477,39.8628,39.8628,19400.0
2010-07-19 11:35:00,61.07,61.08,60.88,60.94,12700.0,39.8694,39.8759,39.7453,39.7845,12700.0
2010-07-19 11:40:00,60.94,61.07,60.93,61.05,22400.0,39.7845,39.8694,39.778,39.8563,22400.0
2010-07-19 11:45:00,61.06,61.07,60.92,60.95,15200.0,39.8628,39.8694,39.7714,39.791,15200.0
2010-07-19 11:50:00,60.94,61.06,60.94,61.05,17400.0,39.7845,39.8628,39.7845,39.8563,17400.0
2010-07-19 11:55:00,61.04,61.14,61.02,61.12,10200.0,39.8498,39.9151,39.8367,39.902,10200.0
2010-07-19 12:00:00,61.13,61.15,61.01,61.05,24300.0,39.9085,39.9216,39.8302,39.8563,24300.0
2010-07-19 12:05:00,61.03,61.04,60.89,60.93,17300.0,39.8433,39.8498,39.7519,39.778,17300.0
2010-07-19 12:10:00,60.92,60.93,60.7,60.7,27100.0,39.7714,39.778,39.6278,39.6278,27100.0
2010-07-19 12:15:00,60.71,60.88,60.68,60.87,27500.0,39.6343,39.7453,39.6148,39.7388,27500.0
2010-07-19 12:20:00,60.9,61.0,60.9,60.99,18000.0,39.7584,39.8237,39.7584,39.8171,18000.0
2010-07-19 12:25:00,60.98,61.04,60.92,61.03,20800.0,39.8106,39.8498,39.7714,39.8433,20800.0
2010-07-19 12:30:00,61.03,61.03,60.97,60.98,10700.0,39.8433,39.8433,39.8041,39.8106,10700.0
2010-07-19 12:35:00,60.97,61.13,60.97,61.13,15100.0,39.8041,39.9085,39.8041,39.9085,15100.0
2010-07-19 12:40:00,61.14,61.2,61.14,61.15,24800.0,39.9151,39.9542,39.9151,39.9216,24800.0
2010-07-19 12:45:00,61.16,61.24,61.12,61.21,28500.0,39.9281,39.9804,39.902,39.9608,28500.0
2010-07-19 12:50:00,61.2,61.27,61.17,61.17,11000.0,39.9542,39.9999,39.9347,39.9347,11000.0
2010-07-19 12:55:00,61.17,61.17,61.08,61.09,13500.0,39.9347,39.9347,39.8759,39.8824,13500.0
2010-07-19 13:00:00,61.08,61.13,61.04,61.06,16800.0,39.8759,39.9085,39.8498,39.8628,16800.0
2010-07-19 13:05:00,61.06,61.1,61.01,61.08,12900.0,39.8628,39.889,39.8302,39.8759,12900.0
2010-07-19 13:10:00,61.08,61.08,60.98,60.99,14000.0,39.8759,39.8759,39.8106,39.8171,14000.0
2010-07-19 13:15:00,60.99,61.0,60.91,60.94,11800.0,39.8171,39.8237,39.7649,39.7845,11800.0
2010-07-19 13:20:00,60.96,60.98,60.9,60.9,19200.0,39.7976,39.8106,39.7584,39.7584,19200.0
2010-07-19 13:25:00,60.9,60.9,60.84,60.89,18800.0,39.7584,39.7584,39.7192,39.7519,18800.0
2010-07-19 13:30:00,60.89,60.99,60.89,60.93,14600.0,39.7519,39.8171,39.7519,39.778,14600.0
2010-07-19 13:35:00,60.93,60.94,60.88,60.89,12800.0,39.778,39.7845,39.7453,39.7519,12800.0
2010-07-19 13:40:00,60.9,60.92,60.86,60.86,13900.0,39.7584,39.7714,39.7323,39.7323,13900.0
2010-07-19 13:45:00,60.86,60.93,60.86,60.89,11600.0,39.7323,39.778,39.7323,39.7519,11600.0
2010-07-19 13:50:00,60.88,60.89,60.82,60.86,15000.0,39.7453,39.7519,39.7062,39.7323,15000.0
2010-07-19 13:55:00,60.87,60.87,60.8,60.81,16000.0,39.7388,39.7388,39.6931,39.6996,16000.0
2010-07-19 14:00:00,60.81,60.84,60.78,60.81,42700.0,39.6996,39.7192,39.68,39.6996,42700.0
2010-07-19 14:05:00,60.81,60.82,60.73,60.79,21300.0,39.6996,39.7062,39.6474,39.6866,21300.0
2010-07-19 14:10:00,60.81,60.94,60.81,60.93,12500.0,39.6996,39.7845,39.6996,39.778,12500.0
2010-07-19 14:15:00,60.92,61.03,60.91,61.03,18400.0,39.7714,39.8433,39.7649,39.8433,18400.0
2010-07-19 14:20:00,61.03,61.04,60.92,60.97,22600.0,39.8433,39.8498,39.7714,39.8041,22600.0
2010-07-19 14:25:00,60.97,60.99,60.84,60.84,52400.0,39.8041,39.8171,39.7192,39.7192,52400.0
2010-07-19 14:30:00,60.85,60.93,60.83,60.92,49100.0,39.7257,39.778,39.7127,39.7714,49100.0
2010-07-19 14:35:00,60.92,60.93,60.83,60.91,43100.0,39.7714,39.778,39.7127,39.7649,43100.0
2010-07-19 14:40:00,60.91,61.01,60.88,61.01,43000.0,39.7649,39.8302,39.7453,39.8302,43000.0
2010-07-19 14:45:00,61.02,61.14,61.02,61.13,25000.0,39.8367,39.9151,39.8367,39.9085,25000.0
2010-07-19 14:50:00,61.14,61.26,61.13,61.19,21300.0,39.9151,39.9934,39.9085,39.9477,21300.0
2010-07-19 14:55:00,61.19,61.2,61.02,61.04,44400.0,39.9477,39.9542,39.8367,39.8498,44400.0
2010-07-19 15:00:00,61.04,61.21,61.02,61.2,38500.0,39.8498,39.9608,39.8367,39.9542,38500.0
2010-07-19 15:05:00,61.19,61.3,61.17,61.27,55200.0,39.9477,40.0195,39.9347,39.9999,55200.0
2010-07-19 15:10:00,61.27,61.3,61.17,61.19,32000.0,39.9999,40.0195,39.9347,39.9477,32000.0
2010-07-19 15:15:00,61.2,61.24,61.07,61.09,50100.0,39.9542,39.9804,39.8694,39.8824,50100.0
2010-07-19 15:20:00,61.1,61.1,61.0,61.02,57500.0,39.889,39.889,39.8237,39.8367,57500.0
2010-07-19 15:25:00,61.02,61.03,60.89,60.95,49100.0,39.8367,39.8433,39.7519,39.791,49100.0
2010-07-19 15:30:00,60.94,61.0,60.89,60.94,43800.0,39.7845,39.8237,39.7519,39.7845,43800.0
2010-07-19 15:35:00,60.95,61.02,60.88,60.92,56500.0,39.791,39.8367,39.7453,39.7714,56500.0
2010-07-19 15:40:00,60.92,61.1,60.86,61.06,73800.0,39.7714,39.889,39.7323,39.8628,73800.0
2010-07-19 15:45:00,61.07,61.14,60.99,61.04,75500.0,39.8694,39.9151,39.8171,39.8498,75500.0
2010-07-19 15:50:00,61.06,61.16,61.04,61.15,126500.0,39.8628,39.9281,39.8498,39.9216,126500.0
2010-07-19 15:55:00,61.15,61.2,61.07,61.1,187300.0,39.9216,39.9542,39.8694,39.889,187300.0
2010-07-20 09:30:00,60.0,60.89,60.0,60.77,63500.0,39.1708,39.7519,39.1708,39.6735,63500.0
2010-07-20 09:35:00,60.77,61.06,60.76,60.95,43600.0,39.6735,39.8628,39.667,39.791,43600.0
2010-07-20 09:40:00,60.99,61.47,60.98,61.43,61500.0,39.8171,40.1305,39.8106,40.1044,61500.0
2010-07-20 09:45:00,61.45,61.57,61.43,61.48,48000.0,40.1175,40.1958,40.1044,40.137,48000.0
2010-07-20 09:50:00,61.47,61.9,61.47,61.86,62400.0,40.1305,40.4112,40.1305,40.3851,62400.0
2010-07-20 09:55:00,61.85,61.86,61.55,61.55,33000.0,40.3786,40.3851,40.1827,40.1827,33000.0
2010-07-20 10:00:00,61.53,61.77,61.49,61.52,41100.0,40.1697,40.3264,40.1436,40.1632,41100.0
2010-07-20 10:05:00,61.53,61.68,61.51,61.54,65400.0,40.1697,40.2676,40.1566,40.1762,65400.0
2010-07-20 10:10:00,61.54,61.66,61.38,61.38,39000.0,40.1762,40.2546,40.0718,40.0718,39000.0
2010-07-20 10:15:00,61.39,61.66,61.39,61.65,32800.0,40.0783,40.2546,40.0783,40.248,32800.0
2010-07-20 10:20:00,61.64,61.88,61.64,61.8,39400.0,40.2415,40.3982,40.2415,40.3459,39400.0
2010-07-20 10:25:00,61.8,61.83,61.73,61.77,17500.0,40.3459,40.3655,40.3002,40.3264,17500.0
2010-07-20 10:30:00,61.78,61.89,61.64,61.88,40600.0,40.3329,40.4047,40.2415,40.3982,40600.0
2010-07-20 10:35:00,61.88,61.89,61.77,61.79,28600.0,40.3982,40.4047,40.3264,40.3394,28600.0
2010-07-20 10:40:00,61.76,61.9,61.7,61.76,20600.0,40.3198,40.4112,40.2807,40.3198,20600.0
2010-07-20 10:45:00,61.77,61.83,61.74,61.78,19100.0,40.3264,40.3655,40.3068,40.3329,19100.0
2010-07-20 10:50:00,61.77,61.84,61.73,61.74,51600.0,40.3264,40.3721,40.3002,40.3068,51600.0
2010-07-20 10:55:00,61.77,61.79,61.7,61.77,28300.0,40.3264,40.3394,40.2807,40.3264,28300.0
2010-07-20 11:00:00,61.76,62.04,61.74,61.99,30600.0,40.3198,40.5026,40.3068,40.47,30600.0
2010-07-20 11:05:00,61.99,62.21,61.97,62.19,36500.0,40.47,40.6136,40.4569,40.6006,36500.0
2010-07-20 11:10:00,62.19,62.26,62.18,62.26,27000.0,40.6006,40.6463,40.594,40.6463,27000.0
2010-07-20 11:15:00,62.26,62.39,62.23,62.36,27700.0,40.6463,40.7311,40.6267,40.7115,27700.0
2010-07-20 11:20:00,62.37,62.38,62.25,62.29,15700.0,40.7181,40.7246,40.6397,40.6658,15700.0
2010-07-20 11:25:00,62.27,62.32,62.19,62.24,13100.0,40.6528,40.6854,40.6006,40.6332,13100.0
2010-07-20 11:30:00,62.23,62.27,62.1,62.12,19300.0,40.6267,40.6528,40.5418,40.5549,19300.0
2010-07-20 11:35:00,62.12,62.19,62.1,62.14,19700.0,40.5549,40.6006,40.5418,40.5679,19700.0
2010-07-20 11:40:00,62.13,62.19,62.12,62.12,20500.0,40.5614,40.6006,40.5549,40.5549,20500.0
2010-07-20 11:45:00,62.13,62.22,62.11,62.19,15700.0,40.5614,40.6201,40.5483,40.6006,15700.0
2010-07-20 11:50:00,62.2,62.22,62.0,62.05,21000.0,40.6071,40.6201,40.4765,40.5092,21000.0
2010-07-20 11:55:00,62.08,62.09,61.97,61.99,17100.0,40.5287,40.5353,40.4569,40.47,17100.0
2010-07-20 12:00:00,62.0,62.06,61.93,61.98,14700.0,40.4765,40.5157,40.4308,40.4635,14700.0
2010-07-20 12:05:00,62.0,62.04,61.9,61.95,26900.0,40.4765,40.5026,40.4112,40.4439,26900.0
2010-07-20 12:10:00,61.97,61.98,61.78,61.78,14700.0,40.4569,40.4635,40.3329,40.3329,14700.0
2010-07-20 12:15:00,61.77,61.78,61.64,61.7,47700.0,40.3264,40.3329,40.2415,40.2807,47700.0
2010-07-20 12:20:00,61.71,61.76,61.67,61.72,12600.0,40.2872,40.3198,40.2611,40.2937,12600.0
2010-07-20 12:25:00,61.73,61.81,61.72,61.78,13900.0,40.3002,40.3525,40.2937,40.3329,13900.0
2010-07-20 12:30:00,61.77,61.78,61.66,61.67,16200.0,40.3264,40.3329,40.2546,40.2611,16200.0
2010-07-20 12:35:00,61.69,61.82,61.68,61.71,25800.0,40.2741,40.359,40.2676,40.2872,25800.0
2010-07-20 12:40:00,61.69,61.81,61.68,61.81,32300.0,40.2741,40.3525,40.2676,40.3525,32300.0
2010-07-20 12:45:00,61.82,61.98,61.82,61.92,13500.0,40.359,40.4635,40.359,40.4243,13500.0
2010-07-20 12:50:00,61.94,61.94,61.85,61.85,14500.0,40.4373,40.4373,40.3786,40.3786,14500.0
2010-07-20 12:55:00,61.85,61.94,61.85,61.91,18200.0,40.3786,40.4373,40.3786,40.4178,18200.0
2010-07-20 13:00:00,61.91,62.02,61.91,62.01,15200.0,40.4178,40.4896,40.4178,40.483,15200.0
2010-07-20 13:05:00,62.02,62.1,62.0,62.06,15900.0,40.4896,40.5418,40.4765,40.5157,15900.0
2010-07-20 13:10:00,62.05,62.08,61.95,61.97,11900.0,40.5092,40.5287,40.4439,40.4569,11900.0
2010-07-20 13:15:00,61.97,62.15,61.97,62.15,14700.0,40.4569,40.5744,40.4569,40.5744,14700.0
2010-07-20 13:20:00,62.17,62.24,62.14,62.15,15300.0,40.5875,40.6332,40.5679,40.5744,15300.0
2010-07-20 13:25:00,62.15,62.19,62.13,62.19,10400.0,40.5744,40.6006,40.5614,40.6006,10400.0
2010-07-20 13:30:00,62.2,62.24,62.14,62.22,20000.0,40.6071,40.6332,40.5679,40.6201,20000.0
2010-07-20 13:35:00,62.22,62.39,62.22,62.39,28300.0,40.6201,40.7311,40.6201,40.7311,28300.0
2010-07-20 13:40:00,62.37,62.42,62.31,62.35,22200.0,40.7181,40.7507,40.6789,40.705,22200.0
2010-07-20 13:45:00,62.37,62.42,62.34,62.41,21400.0,40.7181,40.7507,40.6985,40.7442,21400.0
2010-07-20 13:50:00,62.41,62.59,62.39,62.54,46300.0,40.7442,40.8617,40.7311,40.8291,46300.0
2010-07-20 13:55:00,62.55,62.65,62.54,62.64,30100.0,40.8356,40.9009,40.8291,40.8943,30100.0
2010-07-20 14:00:00,62.64,62.64,62.36,62.46,68000.0,40.8943,40.8943,40.7115,40.7768,68000.0
2010-07-20 14:05:00,62.47,62.53,62.42,62.42,28900.0,40.7834,40.8225,40.7507,40.7507,28900.0
2010-07-20 14:10:00,62.4,62.5,62.31,62.38,55200.0,40.7377,40.8029,40.6789,40.7246,55200.0
2010-07-20 14:15:00,62.4,62.48,62.32,62.42,35900.0,40.7377,40.7899,40.6854,40.7507,35900.0
2010-07-20 14:20:00,62.42,62.42,62.29,62.36,32100.0,40.7507,40.7507,40.6658,40.7115,32100.0
2010-07-20 14:25:00,62.36,62.5,62.36,62.46,21200.0,40.7115,40.8029,40.7115,40.7768,21200.0
2010-07-20 14:30:00,62.47,62.62,62.43,62.56,37700.0,40.7834,40.8813,40.7572,40.8421,37700.0
2010-07-20 14:35:00,62.56,62.61,62.49,62.54,31900.0,40.8421,40.8748,40.7964,40.8291,31900.0
2010-07-20 14:40:00,62.53,62.65,62.52,62.6,31300.0,40.8225,40.9009,40.816,40.8682,31300.0
2010-07-20 14:45:00,62.59,62.76,62.53,62.75,42800.0,40.8617,40.9727,40.8225,40.9662,42800.0
2010-07-20 14:50:00,62.73,62.82,62.71,62.71,49700.0,40.9531,41.0119,40.94,40.94,49700.0
2010-07-20 14:55:00,62.71,62.73,62.61,62.67,23500.0,40.94,40.9531,40.8748,40.9139,23500.0
2010-07-20 15:00:00,62.69,62.73,62.58,62.73,39300.0,40.927,40.9531,40.8552,40.9531,39300.0
2010-07-20 15:05:00,62.73,62.73,62.65,62.69,37500.0,40.9531,40.9531,40.9009,40.927,37500.0
2010-07-20 15:10:00,62.69,62.86,62.66,62.82,53200.0,40.927,41.038,40.9074,41.0119,53200.0
2010-07-20 15:15:00,62.82,62.87,62.72,62.72,22000.0,41.0119,41.0445,40.9466,40.9466,22000.0
2010-07-20 15:20:00,62.71,62.85,62.69,62.83,49300.0,40.94,41.0314,40.927,41.0184,49300.0
2010-07-20 15:25:00,62.83,62.98,62.8,62.91,72200.0,41.0184,41.1163,40.9988,41.0706,72200.0
2010-07-20 15:30:00,62.91,63.07,62.89,62.95,57500.0,41.0706,41.1751,41.0576,41.0967,57500.0
2010-07-20 15:35:00,62.95,63.03,62.85,62.86,64200.0,41.0967,41.149,41.0314,41.038,64200.0
2010-07-20 15:40:00,62.85,62.93,62.75,62.82,131100.0,41.0314,41.0837,40.9662,41.0119,131100.0
2010-07-20 15:45:00,62.82,62.94,62.82,62.91,98100.0,41.0119,41.0902,41.0119,41.0706,98100.0
2010-07-20 15:50:00,62.9,62.94,62.74,62.76,114200.0,41.0641,41.0902,40.9596,40.9727,114200.0
2010-07-20 15:55:00,62.76,62.89,62.72,62.89,230700.0,40.9727,41.0576,40.9466,41.0576,230700.0
2010-07-21 09:30:00,63.98,63.98,63.36,63.38,171700.0,41.7692,41.7692,41.3644,41.3774,171700.0
2010-07-21 09:35:00,63.4,63.64,63.36,63.59,115400.0,41.3905,41.5472,41.3644,41.5145,115400.0
2010-07-21 09:40:00,63.58,63.92,63.54,63.89,148500.0,41.508,41.73,41.4819,41.7104,148500.0
2010-07-21 09:45:00,63.89,63.9,63.5,63.62,118200.0,41.7104,41.7169,41.4558,41.5341,118200.0
2010-07-21 09:50:00,63.62,63.7,63.44,63.49,71200.0,41.5341,41.5864,41.4166,41.4493,71200.0
2010-07-21 09:55:00,63.48,63.67,63.4,63.6,99700.0,41.4427,41.5668,41.3905,41.5211,99700.0
2010-07-21 10:00:00,63.59,63.72,63.44,63.66,43500.0,41.5145,41.5994,41.4166,41.5602,43500.0
2010-07-21 10:05:00,63.68,63.75,63.51,63.52,45300.0,41.5733,41.619,41.4623,41.4688,45300.0
2010-07-21 10:10:00,63.52,63.9,63.49,63.9,52900.0,41.4688,41.7169,41.4493,41.7169,52900.0
2010-07-21 10:15:00,63.89,63.94,63.81,63.83,53000.0,41.7104,41.743,41.6582,41.6712,53000.0
2010-07-21 10:20:00,63.83,63.85,63.71,63.73,40500.0,41.6712,41.6843,41.5929,41.6059,40500.0
2010-07-21 10:25:00,63.74,63.77,63.58,63.62,28900.0,41.6125,41.6321,41.508,41.5341,28900.0
2010-07-21 10:30:00,63.61,63.62,63.27,63.27,72900.0,41.5276,41.5341,41.3056,41.3056,72900.0
2010-07-21 10:35:00,63.3,63.45,63.29,63.32,39900.0,41.3252,41.4231,41.3187,41.3383,39900.0
2010-07-21 10:40:00,63.31,63.42,63.27,63.3,39400.0,41.3317,41.4036,41.3056,41.3252,39400.0
2010-07-21 10:45:00,63.31,63.4,63.17,63.39,36100.0,41.3317,41.3905,41.2403,41.384,36100.0
2010-07-21 10:50:00,63.38,63.39,63.27,63.27,29000.0,41.3774,41.384,41.3056,41.3056,29000.0
2010-07-21 10:55:00,63.29,63.33,63.2,63.27,33300.0,41.3187,41.3448,41.2599,41.3056,33300.0
2010-07-21 11:00:00,63.27,63.29,63.1,63.1,33500.0,41.3056,41.3187,41.1946,41.1946,33500.0
2010-07-21 11:05:00,63.1,63.15,63.02,63.06,28000.0,41.1946,41.2273,41.1424,41.1685,28000.0
2010-07-21 11:10:00,63.05,63.09,62.85,62.89,61100.0,41.162,41.1881,41.0314,41.0576,61100.0
2010-07-21 11:15:00,62.88,62.93,62.81,62.92,26900.0,41.051,41.0837,41.0053,41.0771,26900.0
2010-07-21 11:20:00,62.92,63.09,62.89,63.08,29500.0,41.0771,41.1881,41.0576,41.1816,29500.0
2010-07-21 11:25:00,63.07,63.16,63.05,63.15,30800.0,41.1751,41.2338,41.162,41.2273,30800.0
2010-07-21 11:30:00,63.13,63.17,62.99,63.05,102400.0,41.2142,41.2403,41.1228,41.162,102400.0
2010-07-21 11:35:00,63.05,63.06,63.02,63.05,50000.0,41.162,41.1685,41.1424,41.162,50000.0
2010-07-21 11:40:00,63.05,63.1,63.0,63.03,29700.0,41.162,41.1946,41.1294,41.149,29700.0
2010-07-21 11:45:00,63.05,63.08,63.03,63.04,15500.0,41.162,41.1816,41.149,41.1555,15500.0
2010-07-21 11:50:00,63.03,63.09,63.02,63.05,19500.0,41.149,41.1881,41.1424,41.162,19500.0
2010-07-21 11:55:00,63.05,63.14,63.05,63.12,26000.0,41.162,41.2208,41.162,41.2077,26000.0
2010-07-21 12:00:00,63.1,63.29,63.09,63.18,27500.0,41.1946,41.3187,41.1881,41.2469,27500.0
2010-07-21 12:05:00,63.2,63.21,63.16,63.16,11800.0,41.2599,41.2665,41.2338,41.2338,11800.0
2010-07-21 12:10:00,63.19,63.38,63.17,63.36,14300.0,41.2534,41.3774,41.2403,41.3644,14300.0
2010-07-21 12:15:00,63.36,63.4,63.16,63.17,14200.0,41.3644,41.3905,41.2338,41.2403,14200.0
2010-07-21 12:20:00,63.18,63.2,63.14,63.19,8200.0,41.2469,41.2599,41.2208,41.2534,8200.0
2010-07-21 12:25:00,63.19,63.25,63.18,63.24,10800.0,41.2534,41.2926,41.2469,41.286,10800.0
2010-07-21 12:30:00,63.26,63.33,63.23,63.27,13400.0,41.2991,41.3448,41.2795,41.3056,13400.0
2010-07-21 12:35:00,63.26,63.27,63.16,63.17,16400.0,41.2991,41.3056,41.2338,41.2403,16400.0
2010-07-21 12:40:00,63.17,63.19,63.04,63.04,12700.0,41.2403,41.2534,41.1555,41.1555,12700.0
2010-07-21 12:45:00,63.05,63.17,63.02,63.15,16600.0,41.162,41.2403,41.1424,41.2273,16600.0
2010-07-21 12:50:00,63.16,63.17,63.08,63.09,10400.0,41.2338,41.2403,41.1816,41.1881,10400.0
2010-07-21 12:55:00,63.09,63.14,63.06,63.13,9900.0,41.1881,41.2208,41.1685,41.2142,9900.0
2010-07-21 13:00:00,63.13,63.18,63.1,63.18,18600.0,41.2142,41.2469,41.1946,41.2469,18600.0
2010-07-21 13:05:00,63.16,63.3,63.16,63.3,21100.0,41.2338,41.3252,41.2338,41.3252,21100.0
2010-07-21 13:10:00,63.3,63.3,63.25,63.26,12100.0,41.3252,41.3252,41.2926,41.2991,12100.0
2010-07-21 13:15:00,63.27,63.28,63.19,63.19,20300.0,41.3056,41.3122,41.2534,41.2534,20300.0
2010-07-21 13:20:00,63.22,63.27,63.19,63.19,22200.0,41.273,41.3056,41.2534,41.2534,22200.0
2010-07-21 13:25:00,63.18,63.27,63.16,63.27,26900.0,41.2469,41.3056,41.2338,41.3056,26900.0
2010-07-21 13:30:00,63.28,63.33,63.26,63.28,16000.0,41.3122,41.3448,41.2991,41.3122,16000.0
2010-07-21 13:35:00,63.27,63.27,63.23,63.26,18900.0,41.3056,41.3056,41.2795,41.2991,18900.0
2010-07-21 13:40:00,63.25,63.27,63.21,63.23,27500.0,41.2926,41.3056,41.2665,41.2795,27500.0
2010-07-21 13:45:00,63.23,63.28,63.17,63.24,36200.0,41.2795,41.3122,41.2403,41.286,36200.0
2010-07-21 13:50:00,63.26,63.36,63.23,63.34,15800.0,41.2991,41.3644,41.2795,41.3513,15800.0
2010-07-21 13:55:00,63.33,63.38,63.23,63.23,21600.0,41.3448,41.3774,41.2795,41.2795,21600.0
2010-07-21 14:00:00,63.24,63.28,63.05,63.19,41800.0,41.286,41.3122,41.162,41.2534,41800.0
2010-07-21 14:05:00,63.17,63.17,62.81,62.81,61100.0,41.2403,41.2403,41.0053,41.0053,61100.0
2010-07-21 14:10:00,62.81,62.84,62.5,62.58,61300.0,41.0053,41.0249,40.8029,40.8552,61300.0
2010-07-21 14:15:00,62.57,62.64,62.44,62.58,43900.0,40.8486,40.8943,40.7638,40.8552,43900.0
2010-07-21 14:20:00,62.58,62.63,62.39,62.56,29600.0,40.8552,40.8878,40.7311,40.8421,29600.0
2010-07-21 14:25:00,62.57,62.6,62.46,62.51,48700.0,40.8486,40.8682,40.7768,40.8095,48700.0
2010-07-21 14:30:00,62.5,62.53,62.34,62.36,64800.0,40.8029,40.8225,40.6985,40.7115,64800.0
2010-07-21 14:35:00,62.38,62.52,62.34,62.49,48200.0,40.7246,40.816,40.6985,40.7964,48200.0
2010-07-21 14:40:00,62.5,62.62,62.43,62.56,27100.0,40.8029,40.8813,40.7572,40.8421,27100.0
2010-07-21 14:45:00,62.55,62.58,62.43,62.47,34800.0,40.8356,40.8552,40.7572,40.7834,34800.0
2010-07-21 14:50:00,62.47,62.5,62.24,62.29,48400.0,40.7834,40.8029,40.6332,40.6658,48400.0
2010-07-21 14:55:00,62.3,62.36,62.16,62.25,37800.0,40.6724,40.7115,40.581,40.6397,37800.0
2010-07-21 15:00:00,62.23,62.32,62.18,62.3,50300.0,40.6267,40.6854,40.594,40.6724,50300.0
2010-07-21 15:05:00,62.33,62.45,62.31,62.42,41300.0,40.692,40.7703,40.6789,40.7507,41300.0
2010-07-21 15:10:00,62.42,62.5,62.36,62.5,37000.0,40.7507,40.8029,40.7115,40.8029,37000.0
2010-07-21 15:15:00,62.51,62.55,62.24,62.25,41100.0,40.8095,40.8356,40.6332,40.6397,41100.0
2010-07-21 15:20:00,62.25,62.44,62.17,62.39,53100.0,40.6397,40.7638,40.5875,40.7311,53100.0
2010-07-21 15:25:00,62.37,62.48,62.3,62.38,42200.0,40.7181,40.7899,40.6724,40.7246,42200.0
2010-07-21 15:30:00,62.38,62.55,62.34,62.45,59800.0,40.7246,40.8356,40.6985,40.7703,59800.0
2010-07-21 15:35:00,62.45,62.52,62.38,62.46,52600.0,40.7703,40.816,40.7246,40.7768,52600.0
2010-07-21 15:40:00,62.46,62.46,62.32,62.42,130500.0,40.7768,40.7768,40.6854,40.7507,130500.0
2010-07-21 15:45:00,62.43,62.65,62.37,62.63,104700.0,40.7572,40.9009,40.7181,40.8878,104700.0
2010-07-21 15:50:00,62.64,62.73,62.54,62.66,87600.0,40.8943,40.9531,40.8291,40.9074,87600.0
2010-07-21 15:55:00,62.68,62.68,62.53,62.66,139200.0,40.9205,40.9205,40.8225,40.9074,139200.0
2010-07-22 09:30:00,63.42,63.61,62.97,63.13,61900.0,41.4036,41.5276,41.1098,41.2142,61900.0
2010-07-22 09:35:00,63.13,63.52,63.07,63.43,31700.0,41.2142,41.4688,41.1751,41.4101,31700.0
2010-07-22 09:40:00,63.47,63.67,63.43,63.61,24300.0,41.4362,41.5668,41.4101,41.5276,24300.0
2010-07-22 09:45:00,63.62,63.7,63.53,63.57,32700.0,41.5341,41.5864,41.4754,41.5015,32700.0
2010-07-22 09:50:00,63.62,63.75,63.6,63.74,37700.0,41.5341,41.619,41.5211,41.6125,37700.0
2010-07-22 09:55:00,63.75,63.82,63.66,63.66,26200.0,41.619,41.6647,41.5602,41.5602,26200.0
2010-07-22 10:00:00,63.71,63.89,63.7,63.85,62400.0,41.5929,41.7104,41.5864,41.6843,62400.0
2010-07-22 10:05:00,63.82,63.87,63.66,63.75,51400.0,41.6647,41.6973,41.5602,41.619,51400.0
2010-07-22 10:10:00,63.79,63.91,63.77,63.89,33500.0,41.6451,41.7235,41.6321,41.7104,33500.0
2010-07-22 10:15:00,63.91,64.0,63.85,63.88,65300.0,41.7235,41.7822,41.6843,41.7039,65300.0
2010-07-22 10:20:00,63.89,64.03,63.87,64.0,89900.0,41.7104,41.8018,41.6973,41.7822,89900.0
2010-07-22 10:25:00,64.0,64.08,64.0,64.07,61100.0,41.7822,41.8344,41.7822,41.8279,61100.0
2010-07-22 10:30:00,64.07,64.1,63.93,63.98,27600.0,41.8279,41.8475,41.7365,41.7692,27600.0
2010-07-22 10:35:00,63.97,64.12,63.97,64.07,64300.0,41.7626,41.8606,41.7626,41.8279,64300.0
2010-07-22 10:40:00,64.05,64.12,63.98,64.0,40400.0,41.8149,41.8606,41.7692,41.7822,40400.0
2010-07-22 10:45:00,63.97,64.02,63.9,64.01,22800.0,41.7626,41.7953,41.7169,41.7887,22800.0
2010-07-22 10:50:00,64.0,64.09,63.91,64.04,34800.0,41.7822,41.841,41.7235,41.8083,34800.0
2010-07-22 10:55:00,64.02,64.03,63.86,63.9,20400.0,41.7953,41.8018,41.6908,41.7169,20400.0
2010-07-22 11:00:00,63.9,64.0,63.88,64.0,43800.0,41.7169,41.7822,41.7039,41.7822,43800.0
2010-07-22 11:05:00,64.0,64.05,63.92,63.98,42900.0,41.7822,41.8149,41.73,41.7692,42900.0
2010-07-22 11:10:00,63.95,64.03,63.91,64.01,83600.0,41.7496,41.8018,41.7235,41.7887,83600.0
2010-07-22 11:15:00,64.0,64.03,63.91,63.96,50000.0,41.7822,41.8018,41.7235,41.7561,50000.0
2010-07-22 11:20:00,63.95,64.02,63.92,63.93,27800.0,41.7496,41.7953,41.73,41.7365,27800.0
2010-07-22 11:25:00,63.95,64.05,63.95,64.01,31400.0,41.7496,41.8149,41.7496,41.7887,31400.0
2010-07-22 11:30:00,64.01,64.03,63.88,63.9,27100.0,41.7887,41.8018,41.7039,41.7169,27100.0
2010-07-22 11:35:00,63.91,63.95,63.73,63.75,20400.0,41.7235,41.7496,41.6059,41.619,20400.0
2010-07-22 11:40:00,63.77,63.85,63.76,63.79,20800.0,41.6321,41.6843,41.6255,41.6451,20800.0
2010-07-22 11:45:00,63.79,63.87,63.79,63.82,10900.0,41.6451,41.6973,41.6451,41.6647,10900.0
2010-07-22 11:50:00,63.83,63.88,63.79,63.84,23500.0,41.6712,41.7039,41.6451,41.6778,23500.0
2010-07-22 11:55:00,63.88,63.92,63.82,63.84,15600.0,41.7039,41.73,41.6647,41.6778,15600.0
2010-07-22 12:00:00,63.84,63.93,63.81,63.91,28900.0,41.6778,41.7365,41.6582,41.7235,28900.0
2010-07-22 12:05:00,63.89,63.97,63.87,63.96,34500.0,41.7104,41.7626,41.6973,41.7561,34500.0
2010-07-22 12:10:00,63.96,64.0,63.94,63.95,24600.0,41.7561,41.7822,41.743,41.7496,24600.0
2010-07-22 12:15:00,63.95,64.03,63.94,64.0,28200.0,41.7496,41.8018,41.743,41.7822,28200.0
2010-07-22 12:20:00,63.99,64.01,63.85,63.93,29300.0,41.7757,41.7887,41.6843,41.7365,29300.0
2010-07-22 12:25:00,63.96,64.02,63.93,63.95,23700.0,41.7561,41.7953,41.7365,41.7496,23700.0
2010-07-22 12:30:00,63.99,63.99,63.94,63.94,16200.0,41.7757,41.7757,41.743,41.743,16200.0
2010-07-22 12:35:00,63.96,63.99,63.92,63.98,8200.0,41.7561,41.7757,41.73,41.7692,8200.0
2010-07-22 12:40:00,63.98,64.05,63.97,63.99,34200.0,41.7692,41.8149,41.7626,41.7757,34200.0
2010-07-22 12:45:00,64.0,64.03,63.96,64.03,15300.0,41.7822,41.8018,41.7561,41.8018,15300.0
2010-07-22 12:50:00,64.01,64.03,63.96,64.02,12900.0,41.7887,41.8018,41.7561,41.7953,12900.0
2010-07-22 12:55:00,64.02,64.09,64.01,64.07,11800.0,41.7953,41.841,41.7887,41.8279,11800.0
2010-07-22 13:00:00,64.08,64.09,63.96,64.04,45300.0,41.8344,41.841,41.7561,41.8083,45300.0
2010-07-22 13:05:00,64.04,64.05,63.99,64.03,18800.0,41.8083,41.8149,41.7757,41.8018,18800.0
2010-07-22 13:10:00,64.04,64.15,64.04,64.11,35000.0,41.8083,41.8801,41.8083,41.854,35000.0
2010-07-22 13:15:00,64.12,64.17,64.08,64.16,13700.0,41.8606,41.8932,41.8344,41.8867,13700.0
2010-07-22 13:20:00,64.14,64.15,64.1,64.13,8300.0,41.8736,41.8801,41.8475,41.8671,8300.0
2010-07-22 13:25:00,64.14,64.15,64.09,64.12,20100.0,41.8736,41.8801,41.841,41.8606,20100.0
2010-07-22 13:30:00,64.12,64.12,64.09,64.09,12600.0,41.8606,41.8606,41.841,41.841,12600.0
2010-07-22 13:35:00,64.09,64.12,64.06,64.11,22700.0,41.841,41.8606,41.8214,41.854,22700.0
2010-07-22 13:40:00,64.12,64.12,64.04,64.04,11700.0,41.8606,41.8606,41.8083,41.8083,11700.0
2010-07-22 13:45:00,64.04,64.04,63.93,63.97,15500.0,41.8083,41.8083,41.7365,41.7626,15500.0
2010-07-22 13:50:00,63.98,64.0,63.9,63.95,21300.0,41.7692,41.7822,41.7169,41.7496,21300.0
2010-07-22 13:55:00,63.94,64.05,63.92,64.05,25300.0,41.743,41.8149,41.73,41.8149,25300.0
2010-07-22 14:00:00,64.05,64.11,64.04,64.09,14100.0,41.8149,41.854,41.8083,41.841,14100.0
2010-07-22 14:05:00,64.1,64.11,64.04,64.07,26500.0,41.8475,41.854,41.8083,41.8279,26500.0
2010-07-22 14:10:00,64.07,64.15,64.01,64.09,45000.0,41.8279,41.8801,41.7887,41.841,45000.0
2010-07-22 14:15:00,64.11,64.12,63.96,64.01,33700.0,41.854,41.8606,41.7561,41.7887,33700.0
2010-07-22 14:20:00,64.0,64.13,64.0,64.05,70000.0,41.7822,41.8671,41.7822,41.8149,70000.0
2010-07-22 14:25:00,64.05,64.16,64.01,64.16,39200.0,41.8149,41.8867,41.7887,41.8867,39200.0
2010-07-22 14:30:00,64.15,64.16,64.01,64.02,40600.0,41.8801,41.8867,41.7887,41.7953,40600.0
2010-07-22 14:35:00,64.02,64.13,64.02,64.06,18900.0,41.7953,41.8671,41.7953,41.8214,18900.0
2010-07-22 14:40:00,64.06,64.06,63.94,64.0,19600.0,41.8214,41.8214,41.743,41.7822,19600.0
2010-07-22 14:45:00,64.01,64.04,63.92,64.01,29200.0,41.7887,41.8083,41.73,41.7887,29200.0
2010-07-22 14:50:00,64.02,64.03,63.92,63.96,29800.0,41.7953,41.8018,41.73,41.7561,29800.0
2010-07-22 14:55:00,63.94,64.04,63.94,64.03,17500.0,41.743,41.8083,41.743,41.8018,17500.0
2010-07-22 15:00:00,64.03,64.06,63.97,64.02,17200.0,41.8018,41.8214,41.7626,41.7953,17200.0
2010-07-22 15:05:00,64.01,64.02,63.89,63.99,29500.0,41.7887,41.7953,41.7104,41.7757,29500.0
2010-07-22 15:10:00,63.98,64.03,63.95,64.01,23600.0,41.7692,41.8018,41.7496,41.7887,23600.0
2010-07-22 15:15:00,63.99,64.08,63.99,64.03,53900.0,41.7757,41.8344,41.7757,41.8018,53900.0
2010-07-22 15:20:00,64.03,64.03,63.92,63.93,48600.0,41.8018,41.8018,41.73,41.7365,48600.0
2010-07-22 15:25:00,63.93,63.97,63.85,63.88,58400.0,41.7365,41.7626,41.6843,41.7039,58400.0
2010-07-22 15:30:00,63.89,63.91,63.74,63.76,72300.0,41.7104,41.7235,41.6125,41.6255,72300.0
2010-07-22 15:35:00,63.77,63.77,63.4,63.46,121900.0,41.6321,41.6321,41.3905,41.4297,121900.0
2010-07-22 15:40:00,63.47,63.61,63.4,63.59,112500.0,41.4362,41.5276,41.3905,41.5145,112500.0
2010-07-22 15:45:00,63.59,63.68,63.55,63.63,130300.0,41.5145,41.5733,41.4884,41.5407,130300.0
2010-07-22 15:50:00,63.65,63.72,63.57,63.65,86400.0,41.5537,41.5994,41.5015,41.5537,86400.0
2010-07-22 15:55:00,63.65,63.81,63.64,63.72,155100.0,41.5537,41.6582,41.5472,41.5994,155100.0
2010-07-23 09:30:00,63.75,63.79,63.22,63.22,45900.0,41.619,41.6451,41.273,41.273,45900.0
2010-07-23 09:35:00,63.21,63.45,63.05,63.34,25600.0,41.2665,41.4231,41.162,41.3513,25600.0
2010-07-23 09:40:00,63.39,63.71,63.34,63.63,19600.0,41.384,41.5929,41.3513,41.5407,19600.0
2010-07-23 09:45:00,63.63,63.75,63.47,63.51,26100.0,41.5407,41.619,41.4362,41.4623,26100.0
2010-07-23 09:50:00,63.53,63.56,63.26,63.37,17800.0,41.4754,41.495,41.2991,41.3709,17800.0
2010-07-23 09:55:00,63.37,63.42,63.07,63.11,40900.0,41.3709,41.4036,41.1751,41.2012,40900.0
2010-07-23 10:00:00,63.12,63.12,62.93,63.02,67500.0,41.2077,41.2077,41.0837,41.1424,67500.0
2010-07-23 10:05:00,63.04,63.42,63.04,63.42,32100.0,41.1555,41.4036,41.1555,41.4036,32100.0
2010-07-23 10:10:00,63.42,63.54,63.26,63.51,37100.0,41.4036,41.4819,41.2991,41.4623,37100.0
2010-07-23 10:15:00,63.49,63.68,63.47,63.55,33100.0,41.4493,41.5733,41.4362,41.4884,33100.0
2010-07-23 10:20:00,63.57,63.59,63.45,63.51,27100.0,41.5015,41.5145,41.4231,41.4623,27100.0
2010-07-23 10:25:00,63.49,63.7,63.49,63.66,26500.0,41.4493,41.5864,41.4493,41.5602,26500.0
2010-07-23 10:30:00,63.66,63.88,63.65,63.86,50200.0,41.5602,41.7039,41.5537,41.6908,50200.0
2010-07-23 10:35:00,63.85,63.92,63.73,63.74,43700.0,41.6843,41.73,41.6059,41.6125,43700.0
2010-07-23 10:40:00,63.74,63.83,63.69,63.82,33800.0,41.6125,41.6712,41.5798,41.6647,33800.0
2010-07-23 10:45:00,63.82,63.91,63.76,63.85,26500.0,41.6647,41.7235,41.6255,41.6843,26500.0
2010-07-23 10:50:00,63.86,63.87,63.8,63.81,21100.0,41.6908,41.6973,41.6516,41.6582,21100.0
2010-07-23 10:55:00,63.81,63.9,63.77,63.77,20100.0,41.6582,41.7169,41.6321,41.6321,20100.0
2010-07-23 11:00:00,63.77,63.79,63.69,63.74,14000.0,41.6321,41.6451,41.5798,41.6125,14000.0
2010-07-23 11:05:00,63.75,63.91,63.73,63.86,29400.0,41.619,41.7235,41.6059,41.6908,29400.0
2010-07-23 11:10:00,63.85,63.89,63.74,63.75,12400.0,41.6843,41.7104,41.6125,41.619,12400.0
2010-07-23 11:15:00,63.77,63.81,63.72,63.79,27500.0,41.6321,41.6582,41.5994,41.6451,27500.0
2010-07-23 11:20:00,63.78,63.8,63.65,63.69,21500.0,41.6386,41.6516,41.5537,41.5798,21500.0
2010-07-23 11:25:00,63.7,63.83,63.7,63.73,28200.0,41.5864,41.6712,41.5864,41.6059,28200.0
2010-07-23 11:30:00,63.73,63.78,63.66,63.68,44600.0,41.6059,41.6386,41.5602,41.5733,44600.0
2010-07-23 11:35:00,63.67,63.72,63.64,63.66,23700.0,41.5668,41.5994,41.5472,41.5602,23700.0
2010-07-23 11:40:00,63.65,63.65,63.33,63.42,37900.0,41.5537,41.5537,41.3448,41.4036,37900.0
2010-07-23 11:45:00,63.42,63.58,63.39,63.58,36300.0,41.4036,41.508,41.384,41.508,36300.0
2010-07-23 11:50:00,63.58,63.68,63.52,63.65,15500.0,41.508,41.5733,41.4688,41.5537,15500.0
2010-07-23 11:55:00,63.7,63.76,63.5,63.66,17200.0,41.5864,41.6255,41.4558,41.5602,17200.0
2010-07-23 12:00:00,63.68,63.94,63.54,63.61,52600.0,41.5733,41.743,41.4819,41.5276,52600.0
2010-07-23 12:05:00,63.64,63.75,63.58,63.67,31100.0,41.5472,41.619,41.508,41.5668,31100.0
2010-07-23 12:10:00,63.66,63.67,63.49,63.64,38500.0,41.5602,41.5668,41.4493,41.5472,38500.0
2010-07-23 12:15:00,63.63,63.82,63.51,63.73,37300.0,41.5407,41.6647,41.4623,41.6059,37300.0
2010-07-23 12:20:00,63.72,63.76,63.54,63.56,19400.0,41.5994,41.6255,41.4819,41.495,19400.0
2010-07-23 12:25:00,63.55,63.63,63.53,63.56,11800.0,41.4884,41.5407,41.4754,41.495,11800.0
2010-07-23 12:30:00,63.55,63.57,63.41,63.47,13300.0,41.4884,41.5015,41.397,41.4362,13300.0
2010-07-23 12:35:00,63.46,63.46,63.31,63.45,14500.0,41.4297,41.4297,41.3317,41.4231,14500.0
2010-07-23 12:40:00,63.44,63.44,63.3,63.38,25600.0,41.4166,41.4166,41.3252,41.3774,25600.0
2010-07-23 12:45:00,63.41,63.43,63.34,63.41,21100.0,41.397,41.4101,41.3513,41.397,21100.0
2010-07-23 12:50:00,63.4,63.42,63.26,63.31,40400.0,41.3905,41.4036,41.2991,41.3317,40400.0
2010-07-23 12:55:00,63.31,63.39,63.27,63.38,19600.0,41.3317,41.384,41.3056,41.3774,19600.0
2010-07-23 13:00:00,63.39,63.42,63.24,63.24,21000.0,41.384,41.4036,41.286,41.286,21000.0
2010-07-23 13:05:00,63.24,63.29,63.15,63.26,27000.0,41.286,41.3187,41.2273,41.2991,27000.0
2010-07-23 13:10:00,63.25,63.32,63.17,63.29,19700.0,41.2926,41.3383,41.2403,41.3187,19700.0
2010-07-23 13:15:00,63.27,63.45,63.26,63.38,14600.0,41.3056,41.4231,41.2991,41.3774,14600.0
2010-07-23 13:20:00,63.4,63.58,63.37,63.58,12300.0,41.3905,41.508,41.3709,41.508,12300.0
2010-07-23 13:25:00,63.55,63.68,63.54,63.67,18600.0,41.4884,41.5733,41.4819,41.5668,18600.0
2010-07-23 13:30:00,63.66,63.83,63.6,63.76,27200.0,41.5602,41.6712,41.5211,41.6255,27200.0
2010-07-23 13:35:00,63.77,63.77,63.67,63.69,9900.0,41.6321,41.6321,41.5668,41.5798,9900.0
2010-07-23 13:40:00,63.69,63.72,63.64,63.64,11100.0,41.5798,41.5994,41.5472,41.5472,11100.0
2010-07-23 13:45:00,63.67,63.78,63.64,63.76,17800.0,41.5668,41.6386,41.5472,41.6255,17800.0
2010-07-23 13:50:00,63.75,64.02,63.75,63.99,35100.0,41.619,41.7953,41.619,41.7757,35100.0
2010-07-23 13:55:00,63.99,64.02,63.94,63.98,20900.0,41.7757,41.7953,41.743,41.7692,20900.0
2010-07-23 14:00:00,63.99,64.08,63.87,64.07,44700.0,41.7757,41.8344,41.6973,41.8279,44700.0
2010-07-23 14:05:00,64.04,64.11,64.02,64.04,21000.0,41.8083,41.854,41.7953,41.8083,21000.0
2010-07-23 14:10:00,64.06,64.06,63.93,63.96,20500.0,41.8214,41.8214,41.7365,41.7561,20500.0
2010-07-23 14:15:00,63.96,64.02,63.92,64.0,21200.0,41.7561,41.7953,41.73,41.7822,21200.0
2010-07-23 14:20:00,64.01,64.01,63.76,63.84,21200.0,41.7887,41.7887,41.6255,41.6778,21200.0
2010-07-23 14:25:00,63.82,63.82,63.73,63.79,10300.0,41.6647,41.6647,41.6059,41.6451,10300.0
2010-07-23 14:30:00,63.81,63.86,63.76,63.76,14500.0,41.6582,41.6908,41.6255,41.6255,14500.0
2010-07-23 14:35:00,63.78,63.81,63.72,63.76,34600.0,41.6386,41.6582,41.5994,41.6255,34600.0
2010-07-23 14:40:00,63.75,63.87,63.75,63.87,17900.0,41.619,41.6973,41.619,41.6973,17900.0
2010-07-23 14:45:00,63.89,63.9,63.8,63.87,16200.0,41.7104,41.7169,41.6516,41.6973,16200.0
2010-07-23 14:50:00,63.88,63.9,63.84,63.9,46800.0,41.7039,41.7169,41.6778,41.7169,46800.0
2010-07-23 14:55:00,63.9,63.98,63.86,63.93,41600.0,41.7169,41.7692,41.6908,41.7365,41600.0
2010-07-23 15:00:00,63.94,63.94,63.78,63.8,19900.0,41.743,41.743,41.6386,41.6516,19900.0
2010-07-23 15:05:00,63.79,63.95,63.78,63.94,15500.0,41.6451,41.7496,41.6386,41.743,15500.0
2010-07-23 15:10:00,63.93,63.96,63.78,63.81,45600.0,41.7365,41.7561,41.6386,41.6582,45600.0
2010-07-23 15:15:00,63.8,63.82,63.69,63.79,27000.0,41.6516,41.6647,41.5798,41.6451,27000.0
2010-07-23 15:20:00,63.79,63.87,63.74,63.85,20800.0,41.6451,41.6973,41.6125,41.6843,20800.0
2010-07-23 15:25:00,63.85,63.89,63.74,63.83,27300.0,41.6843,41.7104,41.6125,41.6712,27300.0
2010-07-23 15:30:00,63.83,63.89,63.75,63.86,22700.0,41.6712,41.7104,41.619,41.6908,22700.0
2010-07-23 15:35:00,63.86,63.93,63.68,63.74,45300.0,41.6908,41.7365,41.5733,41.6125,45300.0
2010-07-23 15:40:00,63.74,63.8,63.61,63.69,69700.0,41.6125,41.6516,41.5276,41.5798,69700.0
2010-07-23 15:45:00,63.71,63.82,63.65,63.74,42800.0,41.5929,41.6647,41.5537,41.6125,42800.0
2010-07-23 15:50:00,63.75,63.83,63.74,63.77,46300.0,41.619,41.6712,41.6125,41.6321,46300.0
2010-07-23 15:55:00,63.79,63.98,63.78,63.93,130500.0,41.6451,41.7692,41.6386,41.7365,130500.0
2010-07-26 09:30:00,63.93,64.3,63.93,64.02,57100.0,41.7365,41.9781,41.7365,41.7953,57100.0
2010-07-26 09:35:00,64.02,64.14,63.95,63.96,28800.0,41.7953,41.8736,41.7496,41.7561,28800.0
2010-07-26 09:40:00,63.97,64.05,63.81,64.05,54500.0,41.7626,41.8149,41.6582,41.8149,54500.0
2010-07-26 09:45:00,64.05,64.49,64.04,64.38,91700.0,41.8149,42.1021,41.8083,42.0303,91700.0
2010-07-26 09:50:00,64.37,64.38,64.15,64.33,61500.0,42.0238,42.0303,41.8801,41.9977,61500.0
2010-07-26 09:55:00,64.33,64.53,64.3,64.42,29300.0,41.9977,42.1282,41.9781,42.0564,29300.0
2010-07-26 10:00:00,64.42,64.79,64.42,64.7,80700.0,42.0564,42.298,42.0564,42.2392,80700.0
2010-07-26 10:05:00,64.71,64.83,64.68,64.75,50000.0,42.2457,42.3241,42.2261,42.2718,50000.0
2010-07-26 10:10:00,64.77,64.82,64.59,64.62,66600.0,42.2849,42.3175,42.1674,42.187,66600.0
2010-07-26 10:15:00,64.62,64.68,64.5,64.57,79800.0,42.187,42.2261,42.1086,42.1543,79800.0
2010-07-26 10:20:00,64.58,64.65,64.55,64.59,59700.0,42.1609,42.2066,42.1413,42.1674,59700.0
2010-07-26 10:25:00,64.59,64.68,64.52,64.63,60200.0,42.1674,42.2261,42.1217,42.1935,60200.0
2010-07-26 10:30:00,64.63,64.66,64.39,64.44,35700.0,42.1935,42.2131,42.0368,42.0695,35700.0
2010-07-26 10:35:00,64.45,64.52,64.43,64.52,15500.0,42.076,42.1217,42.0629,42.1217,15500.0
2010-07-26 10:40:00,64.53,64.55,64.32,64.32,13600.0,42.1282,42.1413,41.9911,41.9911,13600.0
2010-07-26 10:45:00,64.32,64.42,64.25,64.41,46200.0,41.9911,42.0564,41.9454,42.0499,46200.0
2010-07-26 10:50:00,64.43,64.44,64.27,64.29,27800.0,42.0629,42.0695,41.9585,41.9715,27800.0
2010-07-26 10:55:00,64.29,64.37,64.29,64.37,19700.0,41.9715,42.0238,41.9715,42.0238,19700.0
2010-07-26 11:00:00,64.37,64.4,64.29,64.31,19600.0,42.0238,42.0434,41.9715,41.9846,19600.0
2010-07-26 11:05:00,64.31,64.34,64.25,64.32,67900.0,41.9846,42.0042,41.9454,41.9911,67900.0
2010-07-26 11:10:00,64.35,64.56,64.35,64.5,99500.0,42.0107,42.1478,42.0107,42.1086,99500.0
2010-07-26 11:15:00,64.51,64.81,64.51,64.78,98500.0,42.1152,42.311,42.1152,42.2914,98500.0
2010-07-26 11:20:00,64.78,64.9,64.67,64.67,90900.0,42.2914,42.3698,42.2196,42.2196,90900.0
2010-07-26 11:25:00,64.67,64.73,64.6,64.66,25100.0,42.2196,42.2588,42.1739,42.2131,25100.0
2010-07-26 11:30:00,64.68,64.78,64.65,64.72,24800.0,42.2261,42.2914,42.2066,42.2523,24800.0
2010-07-26 11:35:00,64.71,64.76,64.66,64.67,29400.0,42.2457,42.2784,42.2131,42.2196,29400.0
2010-07-26 11:40:00,64.66,64.67,64.58,64.59,26000.0,42.2131,42.2196,42.1609,42.1674,26000.0
2010-07-26 11:45:00,64.6,64.64,64.53,64.56,24700.0,42.1739,42.2,42.1282,42.1478,24700.0
2010-07-26 11:50:00,64.57,64.62,64.54,64.62,14000.0,42.1543,42.187,42.1347,42.187,14000.0
2010-07-26 11:55:00,64.6,64.66,64.48,64.49,26200.0,42.1739,42.2131,42.0956,42.1021,26200.0
2010-07-26 12:00:00,64.5,64.58,64.5,64.5,22200.0,42.1086,42.1609,42.1086,42.1086,22200.0
2010-07-26 12:05:00,64.5,64.6,64.47,64.58,34700.0,42.1086,42.1739,42.0891,42.1609,34700.0
2010-07-26 12:10:00,64.58,64.68,64.46,64.49,25400.0,42.1609,42.2261,42.0825,42.1021,25400.0
2010-07-26 12:15:00,64.48,64.52,64.43,64.52,31400.0,42.0956,42.1217,42.0629,42.1217,31400.0
2010-07-26 12:20:00,64.53,64.65,64.53,64.59,16700.0,42.1282,42.2066,42.1282,42.1674,16700.0
2010-07-26 12:25:00,64.6,64.68,64.6,64.63,16200.0,42.1739,42.2261,42.1739,42.1935,16200.0
2010-07-26 12:30:00,64.65,64.66,64.46,64.46,30200.0,42.2066,42.2131,42.0825,42.0825,30200.0
2010-07-26 12:35:00,64.47,64.66,64.46,64.53,29900.0,42.0891,42.2131,42.0825,42.1282,29900.0
2010-07-26 12:40:00,64.52,64.56,64.46,64.48,13000.0,42.1217,42.1478,42.0825,42.0956,13000.0
2010-07-26 12:45:00,64.47,64.54,64.47,64.54,11300.0,42.0891,42.1347,42.0891,42.1347,11300.0
2010-07-26 12:50:00,64.54,64.64,64.48,64.64,16000.0,42.1347,42.2,42.0956,42.2,16000.0
2010-07-26 12:55:00,64.62,64.73,64.6,64.71,15000.0,42.187,42.2588,42.1739,42.2457,15000.0
2010-07-26 13:00:00,64.71,64.77,64.7,64.77,14600.0,42.2457,42.2849,42.2392,42.2849,14600.0
2010-07-26 13:05:00,64.76,64.77,64.66,64.68,18800.0,42.2784,42.2849,42.2131,42.2261,18800.0
2010-07-26 13:10:00,64.68,64.75,64.67,64.75,10400.0,42.2261,42.2718,42.2196,42.2718,10400.0
2010-07-26 13:15:00,64.75,64.8,64.71,64.76,11000.0,42.2718,42.3045,42.2457,42.2784,11000.0
2010-07-26 13:20:00,64.77,64.8,64.72,64.77,10200.0,42.2849,42.3045,42.2523,42.2849,10200.0
2010-07-26 13:25:00,64.73,64.82,64.71,64.8,16800.0,42.2588,42.3175,42.2457,42.3045,16800.0
2010-07-26 13:30:00,64.81,64.87,64.81,64.81,14400.0,42.311,42.3502,42.311,42.311,14400.0
2010-07-26 13:35:00,64.8,64.83,64.74,64.77,15100.0,42.3045,42.3241,42.2653,42.2849,15100.0
2010-07-26 13:40:00,64.78,64.82,64.77,64.79,16700.0,42.2914,42.3175,42.2849,42.298,16700.0
2010-07-26 13:45:00,64.79,64.85,64.78,64.84,15300.0,42.298,42.3371,42.2914,42.3306,15300.0
2010-07-26 13:50:00,64.84,64.84,64.71,64.77,22700.0,42.3306,42.3306,42.2457,42.2849,22700.0
2010-07-26 13:55:00,64.77,64.78,64.64,64.64,20500.0,42.2849,42.2914,42.2,42.2,20500.0
2010-07-26 14:00:00,64.65,64.66,64.56,64.58,25000.0,42.2066,42.2131,42.1478,42.1609,25000.0
2010-07-26 14:05:00,64.58,64.6,64.54,64.57,18200.0,42.1609,42.1739,42.1347,42.1543,18200.0
2010-07-26 14:10:00,64.57,64.65,64.56,64.58,15100.0,42.1543,42.2066,42.1478,42.1609,15100.0
2010-07-26 14:15:00,64.58,64.58,64.51,64.51,15900.0,42.1609,42.1609,42.1152,42.1152,15900.0
2010-07-26 14:20:00,64.53,64.55,64.41,64.42,34500.0,42.1282,42.1413,42.0499,42.0564,34500.0
2010-07-26 14:25:00,64.42,64.48,64.4,64.44,28900.0,42.0564,42.0956,42.0434,42.0695,28900.0
2010-07-26 14:30:00,64.43,64.49,64.42,64.43,28100.0,42.0629,42.1021,42.0564,42.0629,28100.0
2010-07-26 14:35:00,64.43,64.44,64.32,64.33,95400.0,42.0629,42.0695,41.9911,41.9977,95400.0
2010-07-26 14:40:00,64.32,64.51,64.32,64.44,32100.0,41.9911,42.1152,41.9911,42.0695,32100.0
2010-07-26 14:45:00,64.46,64.51,64.4,64.41,30300.0,42.0825,42.1152,42.0434,42.0499,30300.0
2010-07-26 14:50:00,64.41,64.42,64.33,64.37,142300.0,42.0499,42.0564,41.9977,42.0238,142300.0
2010-07-26 14:55:00,64.36,64.37,64.27,64.35,34100.0,42.0172,42.0238,41.9585,42.0107,34100.0
2010-07-26 15:00:00,64.35,64.43,64.3,64.37,72900.0,42.0107,42.0629,41.9781,42.0238,72900.0
2010-07-26 15:05:00,64.37,64.38,64.35,64.37,58400.0,42.0238,42.0303,42.0107,42.0238,58400.0
2010-07-26 15:10:00,64.37,64.39,64.33,64.35,49700.0,42.0238,42.0368,41.9977,42.0107,49700.0
2010-07-26 15:15:00,64.37,64.4,64.28,64.31,27600.0,42.0238,42.0434,41.965,41.9846,27600.0
2010-07-26 15:20:00,64.32,64.37,64.29,64.32,54500.0,41.9911,42.0238,41.9715,41.9911,54500.0
2010-07-26 15:25:00,64.32,64.35,64.24,64.29,74900.0,41.9911,42.0107,41.9389,41.9715,74900.0
2010-07-26 15:30:00,64.31,64.32,64.24,64.29,60400.0,41.9846,41.9911,41.9389,41.9715,60400.0
2010-07-26 15:35:00,64.3,64.33,64.25,64.31,36500.0,41.9781,41.9977,41.9454,41.9846,36500.0
2010-07-26 15:40:00,64.31,64.35,64.25,64.29,71000.0,41.9846,42.0107,41.9454,41.9715,71000.0
2010-07-26 15:45:00,64.29,64.37,64.26,64.3,143000.0,41.9715,42.0238,41.952,41.9781,143000.0
2010-07-26 15:50:00,64.31,64.33,64.21,64.23,112900.0,41.9846,41.9977,41.9193,41.9324,112900.0
2010-07-26 15:55:00,64.23,64.35,64.21,64.33,223400.0,41.9324,42.0107,41.9193,41.9977,223400.0
2010-07-27 09:30:00,64.96,64.98,64.2,64.43,153100.0,42.4089,42.422,41.9128,42.0629,153100.0
2010-07-27 09:35:00,64.41,64.51,64.02,64.51,69100.0,42.0499,42.1152,41.7953,42.1152,69100.0
2010-07-27 09:40:00,64.53,64.53,64.04,64.1,45100.0,42.1282,42.1282,41.8083,41.8475,45100.0
2010-07-27 09:45:00,64.16,64.3,64.01,64.18,34700.0,41.8867,41.9781,41.7887,41.8997,34700.0
2010-07-27 09:50:00,64.16,64.25,64.0,64.03,46700.0,41.8867,41.9454,41.7822,41.8018,46700.0
2010-07-27 09:55:00,64.01,64.03,63.85,63.85,80500.0,41.7887,41.8018,41.6843,41.6843,80500.0
2010-07-27 10:00:00,63.82,64.13,63.76,63.93,76200.0,41.6647,41.8671,41.6255,41.7365,76200.0
2010-07-27 10:05:00,63.92,63.93,63.56,63.59,88100.0,41.73,41.7365,41.495,41.5145,88100.0
2010-07-27 10:10:00,63.59,63.6,63.38,63.51,57600.0,41.5145,41.5211,41.3774,41.4623,57600.0
2010-07-27 10:15:00,63.47,63.53,63.23,63.33,60200.0,41.4362,41.4754,41.2795,41.3448,60200.0
2010-07-27 10:20:00,63.35,63.49,63.27,63.49,41700.0,41.3579,41.4493,41.3056,41.4493,41700.0
2010-07-27 10:25:00,63.48,63.59,63.34,63.51,38500.0,41.4427,41.5145,41.3513,41.4623,38500.0
2010-07-27 10:30:00,63.54,63.63,63.46,63.49,51700.0,41.4819,41.5407,41.4297,41.4493,51700.0
2010-07-27 10:35:00,63.51,63.65,63.48,63.55,30800.0,41.4623,41.5537,41.4427,41.4884,30800.0
2010-07-27 10:40:00,63.57,63.64,63.42,63.46,43600.0,41.5015,41.5472,41.4036,41.4297,43600.0
2010-07-27 10:45:00,63.45,63.52,63.3,63.36,43500.0,41.4231,41.4688,41.3252,41.3644,43500.0
2010-07-27 10:50:00,63.38,63.55,63.34,63.46,39200.0,41.3774,41.4884,41.3513,41.4297,39200.0
2010-07-27 10:55:00,63.48,63.54,63.19,63.22,66300.0,41.4427,41.4819,41.2534,41.273,66300.0
2010-07-27 11:00:00,63.23,63.28,63.07,63.19,65700.0,41.2795,41.3122,41.1751,41.2534,65700.0
2010-07-27 11:05:00,63.18,63.22,62.97,63.17,87900.0,41.2469,41.273,41.1098,41.2403,87900.0
2010-07-27 11:10:00,63.16,63.16,62.97,63.06,39200.0,41.2338,41.2338,41.1098,41.1685,39200.0
2010-07-27 11:15:00,63.07,63.07,62.9,62.94,54100.0,41.1751,41.1751,41.0641,41.0902,54100.0
2010-07-27 11:20:00,62.93,63.17,62.92,63.14,32100.0,41.0837,41.2403,41.0771,41.2208,32100.0
2010-07-27 11:25:00,63.14,63.24,63.09,63.16,17900.0,41.2208,41.286,41.1881,41.2338,17900.0
2010-07-27 11:30:00,63.17,63.21,63.09,63.19,15300.0,41.2403,41.2665,41.1881,41.2534,15300.0
2010-07-27 11:35:00,63.17,63.3,63.17,63.28,35700.0,41.2403,41.3252,41.2403,41.3122,35700.0
2010-07-27 11:40:00,63.28,63.29,63.14,63.19,14400.0,41.3122,41.3187,41.2208,41.2534,14400.0
2010-07-27 11:45:00,63.18,63.24,63.06,63.11,17400.0,41.2469,41.286,41.1685,41.2012,17400.0
2010-07-27 11:50:00,63.13,63.31,63.13,63.24,23600.0,41.2142,41.3317,41.2142,41.286,23600.0
2010-07-27 11:55:00,63.24,63.24,63.15,63.24,25200.0,41.286,41.286,41.2273,41.286,25200.0
2010-07-27 12:00:00,63.26,63.26,63.17,63.21,36100.0,41.2991,41.2991,41.2403,41.2665,36100.0
2010-07-27 12:05:00,63.2,63.25,63.13,63.25,35400.0,41.2599,41.2926,41.2142,41.2926,35400.0
2010-07-27 12:10:00,63.25,63.45,63.25,63.42,16600.0,41.2926,41.4231,41.2926,41.4036,16600.0
2010-07-27 12:15:00,63.44,63.56,63.4,63.41,31600.0,41.4166,41.495,41.3905,41.397,31600.0
2010-07-27 12:20:00,63.42,63.45,63.33,63.34,34600.0,41.4036,41.4231,41.3448,41.3513,34600.0
2010-07-27 12:25:00,63.33,63.43,63.33,63.38,23000.0,41.3448,41.4101,41.3448,41.3774,23000.0
2010-07-27 12:30:00,63.39,63.39,63.3,63.32,23900.0,41.384,41.384,41.3252,41.3383,23900.0
2010-07-27 12:35:00,63.31,63.33,63.26,63.31,21100.0,41.3317,41.3448,41.2991,41.3317,21100.0
2010-07-27 12:40:00,63.31,63.4,63.31,63.34,25900.0,41.3317,41.3905,41.3317,41.3513,25900.0
2010-07-27 12:45:00,63.34,63.34,63.19,63.22,25800.0,41.3513,41.3513,41.2534,41.273,25800.0
2010-07-27 12:50:00,63.21,63.28,63.16,63.18,14200.0,41.2665,41.3122,41.2338,41.2469,14200.0
2010-07-27 12:55:00,63.17,63.25,63.12,63.14,39000.0,41.2403,41.2926,41.2077,41.2208,39000.0
2010-07-27 13:00:00,63.15,63.15,63.06,63.15,13200.0,41.2273,41.2273,41.1685,41.2273,13200.0
2010-07-27 13:05:00,63.14,63.17,63.06,63.11,12300.0,41.2208,41.2403,41.1685,41.2012,12300.0
2010-07-27 13:10:00,63.14,63.17,63.1,63.11,26400.0,41.2208,41.2403,41.1946,41.2012,26400.0
2010-07-27 13:15:00,63.08,63.14,63.07,63.13,27500.0,41.1816,41.2208,41.1751,41.2142,27500.0
2010-07-27 13:20:00,63.14,63.16,63.09,63.11,20700.0,41.2208,41.2338,41.1881,41.2012,20700.0
2010-07-27 13:25:00,63.12,63.15,62.98,62.98,20300.0,41.2077,41.2273,41.1163,41.1163,20300.0
2010-07-27 13:30:00,62.98,63.07,62.97,63.0,27200.0,41.1163,41.1751,41.1098,41.1294,27200.0
2010-07-27 13:35:00,63.01,63.11,62.98,63.1,22400.0,41.1359,41.2012,41.1163,41.1946,22400.0
2010-07-27 13:40:00,63.12,63.12,62.99,63.05,26100.0,41.2077,41.2077,41.1228,41.162,26100.0
2010-07-27 13:45:00,63.05,63.34,63.03,63.31,36400.0,41.162,41.3513,41.149,41.3317,36400.0
2010-07-27 13:50:00,63.31,63.4,63.27,63.35,26600.0,41.3317,41.3905,41.3056,41.3579,26600.0
2010-07-27 13:55:00,63.35,63.45,63.31,63.32,26000.0,41.3579,41.4231,41.3317,41.3383,26000.0
2010-07-27 14:00:00,63.34,63.4,63.31,63.31,34800.0,41.3513,41.3905,41.3317,41.3317,34800.0
2010-07-27 14:05:00,63.32,63.5,63.32,63.48,31000.0,41.3383,41.4558,41.3383,41.4427,31000.0
2010-07-27 14:10:00,63.5,63.53,63.39,63.49,35800.0,41.4558,41.4754,41.384,41.4493,35800.0
2010-07-27 14:15:00,63.5,63.55,63.39,63.54,22800.0,41.4558,41.4884,41.384,41.4819,22800.0
2010-07-27 14:20:00,63.53,63.53,63.45,63.49,34500.0,41.4754,41.4754,41.4231,41.4493,34500.0
2010-07-27 14:25:00,63.49,63.51,63.37,63.42,45200.0,41.4493,41.4623,41.3709,41.4036,45200.0
2010-07-27 14:30:00,63.41,63.42,63.3,63.32,13700.0,41.397,41.4036,41.3252,41.3383,13700.0
2010-07-27 14:35:00,63.35,63.36,63.26,63.36,35800.0,41.3579,41.3644,41.2991,41.3644,35800.0
2010-07-27 14:40:00,63.36,63.38,63.25,63.27,34600.0,41.3644,41.3774,41.2926,41.3056,34600.0
2010-07-27 14:45:00,63.25,63.33,63.22,63.32,25100.0,41.2926,41.3448,41.273,41.3383,25100.0
2010-07-27 14:50:00,63.31,63.32,63.11,63.16,29300.0,41.3317,41.3383,41.2012,41.2338,29300.0
2010-07-27 14:55:00,63.16,63.25,63.14,63.22,30700.0,41.2338,41.2926,41.2208,41.273,30700.0
2010-07-27 15:00:00,63.22,63.29,63.19,63.29,38500.0,41.273,41.3187,41.2534,41.3187,38500.0
2010-07-27 15:05:00,63.29,63.36,63.25,63.32,44200.0,41.3187,41.3644,41.2926,41.3383,44200.0
2010-07-27 15:10:00,63.33,63.4,63.3,63.33,35300.0,41.3448,41.3905,41.3252,41.3448,35300.0
2010-07-27 15:15:00,63.33,63.37,63.24,63.35,33600.0,41.3448,41.3709,41.286,41.3579,33600.0
2010-07-27 15:20:00,63.35,63.53,63.35,63.49,42800.0,41.3579,41.4754,41.3579,41.4493,42800.0
2010-07-27 15:25:00,63.5,63.55,63.44,63.52,46200.0,41.4558,41.4884,41.4166,41.4688,46200.0
2010-07-27 15:30:00,63.53,63.53,63.39,63.43,38900.0,41.4754,41.4754,41.384,41.4101,38900.0
2010-07-27 15:35:00,63.44,63.5,63.4,63.4,39300.0,41.4166,41.4558,41.3905,41.3905,39300.0
2010-07-27 15:40:00,63.4,63.49,63.38,63.47,60400.0,41.3905,41.4493,41.3774,41.4362,60400.0
2010-07-27 15:45:00,63.47,63.55,63.42,63.46,64500.0,41.4362,41.4884,41.4036,41.4297,64500.0
2010-07-27 15:50:00,63.46,63.52,63.4,63.47,107400.0,41.4297,41.4688,41.3905,41.4362,107400.0
2010-07-27 15:55:00,63.46,63.5,63.42,63.47,98100.0,41.4297,41.4558,41.4036,41.4362,98100.0
2010-07-28 09:30:00,63.44,63.72,63.41,63.52,46600.0,41.4166,41.5994,41.397,41.4688,46600.0
2010-07-28 09:35:00,63.5,63.78,63.46,63.54,23300.0,41.4558,41.6386,41.4297,41.4819,23300.0
2010-07-28 09:40:00,63.56,63.59,63.3,63.59,23000.0,41.495,41.5145,41.3252,41.5145,23000.0
2010-07-28 09:45:00,63.63,63.84,63.49,63.6,29000.0,41.5407,41.6778,41.4493,41.5211,29000.0
2010-07-28 09:50:00,63.54,63.63,63.44,63.58,20000.0,41.4819,41.5407,41.4166,41.508,20000.0
2010-07-28 09:55:00,63.56,63.79,63.56,63.78,13900.0,41.495,41.6451,41.495,41.6386,13900.0
2010-07-28 10:00:00,63.78,63.8,63.68,63.8,25100.0,41.6386,41.6516,41.5733,41.6516,25100.0
2010-07-28 10:05:00,63.79,63.9,63.62,63.62,44300.0,41.6451,41.7169,41.5341,41.5341,44300.0
2010-07-28 10:10:00,63.63,63.77,63.55,63.77,30800.0,41.5407,41.6321,41.4884,41.6321,30800.0
2010-07-28 10:15:00,63.76,63.89,63.75,63.8,17700.0,41.6255,41.7104,41.619,41.6516,17700.0
2010-07-28 10:20:00,63.8,63.8,63.58,63.61,21600.0,41.6516,41.6516,41.508,41.5276,21600.0
2010-07-28 10:25:00,63.58,63.65,63.56,63.63,11100.0,41.508,41.5537,41.495,41.5407,11100.0
2010-07-28 10:30:00,63.62,63.63,63.16,63.27,128400.0,41.5341,41.5407,41.2338,41.3056,128400.0
2010-07-28 10:35:00,63.23,63.39,63.13,63.31,30800.0,41.2795,41.384,41.2142,41.3317,30800.0
2010-07-28 10:40:00,63.33,63.62,63.32,63.59,17900.0,41.3448,41.5341,41.3383,41.5145,17900.0
2010-07-28 10:45:00,63.6,63.69,63.56,63.57,40100.0,41.5211,41.5798,41.495,41.5015,40100.0
2010-07-28 10:50:00,63.56,63.56,63.41,63.52,17600.0,41.495,41.495,41.397,41.4688,17600.0
2010-07-28 10:55:00,63.52,63.68,63.52,63.6,31500.0,41.4688,41.5733,41.4688,41.5211,31500.0
2010-07-28 11:00:00,63.59,63.66,63.55,63.55,14100.0,41.5145,41.5602,41.4884,41.4884,14100.0
2010-07-28 11:05:00,63.55,63.55,63.41,63.42,16500.0,41.4884,41.4884,41.397,41.4036,16500.0
2010-07-28 11:10:00,63.41,63.42,63.33,63.42,21000.0,41.397,41.4036,41.3448,41.4036,21000.0
2010-07-28 11:15:00,63.43,63.5,63.31,63.31,27100.0,41.4101,41.4558,41.3317,41.3317,27100.0
2010-07-28 11:20:00,63.31,63.51,63.28,63.51,25500.0,41.3317,41.4623,41.3122,41.4623,25500.0
2010-07-28 11:25:00,63.51,63.59,63.49,63.53,29000.0,41.4623,41.5145,41.4493,41.4754,29000.0
2010-07-28 11:30:00,63.52,63.6,63.5,63.6,29000.0,41.4688,41.5211,41.4558,41.5211,29000.0
2010-07-28 11:35:00,63.62,63.73,63.6,63.7,41300.0,41.5341,41.6059,41.5211,41.5864,41300.0
2010-07-28 11:40:00,63.69,63.72,63.63,63.65,21100.0,41.5798,41.5994,41.5407,41.5537,21100.0
2010-07-28 11:45:00,63.66,63.67,63.49,63.51,29600.0,41.5602,41.5668,41.4493,41.4623,29600.0
2010-07-28 11:50:00,63.51,63.58,63.47,63.47,31900.0,41.4623,41.508,41.4362,41.4362,31900.0
2010-07-28 11:55:00,63.49,63.55,63.45,63.46,29200.0,41.4493,41.4884,41.4231,41.4297,29200.0
2010-07-28 12:00:00,63.45,63.51,63.41,63.51,22200.0,41.4231,41.4623,41.397,41.4623,22200.0
2010-07-28 12:05:00,63.5,63.6,63.49,63.56,34500.0,41.4558,41.5211,41.4493,41.495,34500.0
2010-07-28 12:10:00,63.58,63.66,63.56,63.64,23000.0,41.508,41.5602,41.495,41.5472,23000.0
2010-07-28 12:15:00,63.62,63.65,63.59,63.63,25900.0,41.5341,41.5537,41.5145,41.5407,25900.0
2010-07-28 12:20:00,63.63,63.64,63.58,63.6,23500.0,41.5407,41.5472,41.508,41.5211,23500.0
2010-07-28 12:25:00,63.6,63.66,63.59,63.64,15600.0,41.5211,41.5602,41.5145,41.5472,15600.0
2010-07-28 12:30:00,63.63,63.67,63.58,63.62,16400.0,41.5407,41.5668,41.508,41.5341,16400.0
2010-07-28 12:35:00,63.61,63.63,63.54,63.55,14100.0,41.5276,41.5407,41.4819,41.4884,14100.0
2010-07-28 12:40:00,63.56,63.6,63.55,63.58,15200.0,41.495,41.5211,41.4884,41.508,15200.0
2010-07-28 12:45:00,63.59,63.59,63.46,63.46,11900.0,41.5145,41.5145,41.4297,41.4297,11900.0
2010-07-28 12:50:00,63.46,63.64,63.46,63.62,19000.0,41.4297,41.5472,41.4297,41.5341,19000.0
2010-07-28 12:55:00,63.62,63.65,63.58,63.62,17700.0,41.5341,41.5537,41.508,41.5341,17700.0
2010-07-28 13:00:00,63.62,63.65,63.59,63.62,25200.0,41.5341,41.5537,41.5145,41.5341,25200.0
2010-07-28 13:05:00,63.63,63.64,63.5,63.63,12700.0,41.5407,41.5472,41.4558,41.5407,12700.0
2010-07-28 13:10:00,63.63,63.65,63.54,63.65,12400.0,41.5407,41.5537,41.4819,41.5537,12400.0
2010-07-28 13:15:00,63.64,63.64,63.56,63.56,8400.0,41.5472,41.5472,41.495,41.495,8400.0
2010-07-28 13:20:00,63.56,63.56,63.47,63.48,17500.0,41.495,41.495,41.4362,41.4427,17500.0
2010-07-28 13:25:00,63.47,63.48,63.36,63.4,17400.0,41.4362,41.4427,41.3644,41.3905,17400.0
2010-07-28 13:30:00,63.39,63.39,63.28,63.32,24400.0,41.384,41.384,41.3122,41.3383,24400.0
2010-07-28 13:35:00,63.32,63.34,63.2,63.2,16400.0,41.3383,41.3513,41.2599,41.2599,16400.0
2010-07-28 13:40:00,63.21,63.22,63.05,63.12,75100.0,41.2665,41.273,41.162,41.2077,75100.0
2010-07-28 13:45:00,63.14,63.17,63.06,63.17,19900.0,41.2208,41.2403,41.1685,41.2403,19900.0
2010-07-28 13:50:00,63.16,63.29,63.16,63.24,5500.0,41.2338,41.3187,41.2338,41.286,5500.0
2010-07-28 13:55:00,63.23,63.33,63.22,63.29,13400.0,41.2795,41.3448,41.273,41.3187,13400.0
2010-07-28 14:00:00,63.28,63.28,63.19,63.26,33900.0,41.3122,41.3122,41.2534,41.2991,33900.0
2010-07-28 14:05:00,63.26,63.39,63.25,63.27,38900.0,41.2991,41.384,41.2926,41.3056,38900.0
2010-07-28 14:10:00,63.26,63.29,63.16,63.18,21600.0,41.2991,41.3187,41.2338,41.2469,21600.0
2010-07-28 14:15:00,63.19,63.19,63.04,63.04,21800.0,41.2534,41.2534,41.1555,41.1555,21800.0
2010-07-28 14:20:00,63.04,63.11,62.96,63.0,37400.0,41.1555,41.2012,41.1033,41.1294,37400.0
2010-07-28 14:25:00,63.0,63.03,62.92,62.98,40600.0,41.1294,41.149,41.0771,41.1163,40600.0
2010-07-28 14:30:00,62.97,63.07,62.97,63.03,20000.0,41.1098,41.1751,41.1098,41.149,20000.0
2010-07-28 14:35:00,63.04,63.11,63.02,63.04,7700.0,41.1555,41.2012,41.1424,41.1555,7700.0
2010-07-28 14:40:00,63.04,63.08,62.92,62.92,15700.0,41.1555,41.1816,41.0771,41.0771,15700.0
2010-07-28 14:45:00,62.92,62.95,62.81,62.81,23200.0,41.0771,41.0967,41.0053,41.0053,23200.0
2010-07-28 14:50:00,62.82,62.96,62.8,62.92,25500.0,41.0119,41.1033,40.9988,41.0771,25500.0
2010-07-28 14:55:00,62.95,62.98,62.86,62.88,15100.0,41.0967,41.1163,41.038,41.051,15100.0
2010-07-28 15:00:00,62.88,62.92,62.76,62.77,40700.0,41.051,41.0771,40.9727,40.9792,40700.0
2010-07-28 15:05:00,62.76,62.81,62.69,62.7,48800.0,40.9727,41.0053,40.927,40.9335,48800.0
2010-07-28 15:10:00,62.7,62.76,62.64,62.72,60500.0,40.9335,40.9727,40.8943,40.9466,60500.0
2010-07-28 15:15:00,62.72,62.72,62.56,62.65,55300.0,40.9466,40.9466,40.8421,40.9009,55300.0
2010-07-28 15:20:00,62.64,62.72,62.56,62.67,52400.0,40.8943,40.9466,40.8421,40.9139,52400.0
2010-07-28 15:25:00,62.66,62.67,62.58,62.62,82400.0,40.9074,40.9139,40.8552,40.8813,82400.0
2010-07-28 15:30:00,62.63,62.75,62.63,62.71,101700.0,40.8878,40.9662,40.8878,40.94,101700.0
2010-07-28 15:35:00,62.72,62.73,62.62,62.62,40600.0,40.9466,40.9531,40.8813,40.8813,40600.0
2010-07-28 15:40:00,62.63,62.72,62.55,62.7,57500.0,40.8878,40.9466,40.8356,40.9335,57500.0
2010-07-28 15:45:00,62.69,62.76,62.67,62.68,59900.0,40.927,40.9727,40.9139,40.9205,59900.0
2010-07-28 15:50:00,62.69,62.73,62.6,62.62,116200.0,40.927,40.9531,40.8682,40.8813,116200.0
2010-07-28 15:55:00,62.62,62.71,62.62,62.67,164000.0,40.8813,40.94,40.8813,40.9139,164000.0
2010-07-29 09:30:00,63.13,63.57,63.13,63.36,86000.0,41.2142,41.5015,41.2142,41.3644,86000.0
2010-07-29 09:35:00,63.36,63.49,63.26,63.47,28500.0,41.3644,41.4493,41.2991,41.4362,28500.0
2010-07-29 09:40:00,63.48,63.6,63.46,63.46,56900.0,41.4427,41.5211,41.4297,41.4297,56900.0
2010-07-29 09:45:00,63.46,63.47,63.15,63.24,44700.0,41.4297,41.4362,41.2273,41.286,44700.0
2010-07-29 09:50:00,63.25,63.41,63.21,63.41,38600.0,41.2926,41.397,41.2665,41.397,38600.0
2010-07-29 09:55:00,63.41,63.41,63.03,63.04,47800.0,41.397,41.397,41.149,41.1555,47800.0
2010-07-29 10:00:00,63.07,63.13,62.85,62.9,62000.0,41.1751,41.2142,41.0314,41.0641,62000.0
2010-07-29 10:05:00,62.88,62.91,62.8,62.81,74900.0,41.051,41.0706,40.9988,41.0053,74900.0
2010-07-29 10:10:00,62.82,62.83,62.64,62.64,96200.0,41.0119,41.0184,40.8943,40.8943,96200.0
2010-07-29 10:15:00,62.64,62.78,62.59,62.75,33000.0,40.8943,40.9857,40.8617,40.9662,33000.0
2010-07-29 10:20:00,62.75,62.76,62.62,62.65,58600.0,40.9662,40.9727,40.8813,40.9009,58600.0
2010-07-29 10:25:00,62.63,62.7,62.61,62.7,29700.0,40.8878,40.9335,40.8748,40.9335,29700.0
2010-07-29 10:30:00,62.71,62.84,62.64,62.83,51000.0,40.94,41.0249,40.8943,41.0184,51000.0
2010-07-29 10:35:00,62.85,62.89,62.76,62.82,100400.0,41.0314,41.0576,40.9727,41.0119,100400.0
2010-07-29 10:40:00,62.82,62.86,62.66,62.85,47400.0,41.0119,41.038,40.9074,41.0314,47400.0
2010-07-29 10:45:00,62.85,63.03,62.84,63.01,42000.0,41.0314,41.149,41.0249,41.1359,42000.0
2010-07-29 10:50:00,63.0,63.1,63.0,63.06,34100.0,41.1294,41.1946,41.1294,41.1685,34100.0
2010-07-29 10:55:00,63.07,63.13,63.0,63.07,36900.0,41.1751,41.2142,41.1294,41.1751,36900.0
2010-07-29 11:00:00,63.07,63.08,63.0,63.02,27400.0,41.1751,41.1816,41.1294,41.1424,27400.0
2010-07-29 11:05:00,63.01,63.01,62.85,62.89,23000.0,41.1359,41.1359,41.0314,41.0576,23000.0
2010-07-29 11:10:00,62.88,63.03,62.86,63.0,42500.0,41.051,41.149,41.038,41.1294,42500.0
2010-07-29 11:15:00,62.99,62.99,62.78,62.82,62700.0,41.1228,41.1228,40.9857,41.0119,62700.0
2010-07-29 11:20:00,62.84,62.92,62.75,62.88,91900.0,41.0249,41.0771,40.9662,41.051,91900.0
2010-07-29 11:25:00,62.89,62.9,62.68,62.73,54600.0,41.0576,41.0641,40.9205,40.9531,54600.0
2010-07-29 11:30:00,62.72,62.72,62.58,62.58,56400.0,40.9466,40.9466,40.8552,40.8552,56400.0
2010-07-29 11:35:00,62.59,62.61,62.55,62.59,34900.0,40.8617,40.8748,40.8356,40.8617,34900.0
2010-07-29 11:40:00,62.59,62.6,62.42,62.46,35600.0,40.8617,40.8682,40.7507,40.7768,35600.0
2010-07-29 11:45:00,62.45,62.48,62.41,62.45,33200.0,40.7703,40.7899,40.7442,40.7703,33200.0
2010-07-29 11:50:00,62.45,62.59,62.44,62.54,41700.0,40.7703,40.8617,40.7638,40.8291,41700.0
2010-07-29 11:55:00,62.53,62.54,62.39,62.39,28500.0,40.8225,40.8291,40.7311,40.7311,28500.0
2010-07-29 12:00:00,62.38,62.42,62.25,62.26,53300.0,40.7246,40.7507,40.6397,40.6463,53300.0
2010-07-29 12:05:00,62.3,62.36,62.23,62.36,33100.0,40.6724,40.7115,40.6267,40.7115,33100.0
2010-07-29 12:10:00,62.4,62.53,62.39,62.53,29300.0,40.7377,40.8225,40.7311,40.8225,29300.0
2010-07-29 12:15:00,62.51,62.65,62.49,62.62,15400.0,40.8095,40.9009,40.7964,40.8813,15400.0
2010-07-29 12:20:00,62.63,62.69,62.59,62.68,20300.0,40.8878,40.927,40.8617,40.9205,20300.0
2010-07-29 12:25:00,62.66,62.66,62.57,62.64,19400.0,40.9074,40.9074,40.8486,40.8943,19400.0
2010-07-29 12:30:00,62.65,62.65,62.49,62.54,17000.0,40.9009,40.9009,40.7964,40.8291,17000.0
2010-07-29 12:35:00,62.53,62.61,62.44,62.48,20400.0,40.8225,40.8748,40.7638,40.7899,20400.0
2010-07-29 12:40:00,62.48,62.52,62.42,62.51,20000.0,40.7899,40.816,40.7507,40.8095,20000.0
2010-07-29 12:45:00,62.48,62.5,62.41,62.42,16900.0,40.7899,40.8029,40.7442,40.7507,16900.0
2010-07-29 12:50:00,62.43,62.69,62.41,62.69,19600.0,40.7572,40.927,40.7442,40.927,19600.0
2010-07-29 12:55:00,62.66,62.93,62.66,62.9,19700.0,40.9074,41.0837,40.9074,41.0641,19700.0
2010-07-29 13:00:00,62.9,62.93,62.81,62.88,11600.0,41.0641,41.0837,41.0053,41.051,11600.0
2010-07-29 13:05:00,62.85,62.89,62.77,62.81,8000.0,41.0314,41.0576,40.9792,41.0053,8000.0
2010-07-29 13:10:00,62.81,62.92,62.7,62.9,14400.0,41.0053,41.0771,40.9335,41.0641,14400.0
2010-07-29 13:15:00,62.92,62.95,62.88,62.92,15000.0,41.0771,41.0967,41.051,41.0771,15000.0
2010-07-29 13:20:00,62.92,62.92,62.71,62.72,10900.0,41.0771,41.0771,40.94,40.9466,10900.0
2010-07-29 13:25:00,62.72,62.85,62.71,62.85,14700.0,40.9466,41.0314,40.94,41.0314,14700.0
2010-07-29 13:30:00,62.85,62.92,62.85,62.88,36300.0,41.0314,41.0771,41.0314,41.051,36300.0
2010-07-29 13:35:00,62.88,62.9,62.8,62.89,11800.0,41.051,41.0641,40.9988,41.0576,11800.0
2010-07-29 13:40:00,62.89,62.9,62.82,62.84,27900.0,41.0576,41.0641,41.0119,41.0249,27900.0
2010-07-29 13:45:00,62.85,62.89,62.76,62.81,21300.0,41.0314,41.0576,40.9727,41.0053,21300.0
2010-07-29 13:50:00,62.81,62.89,62.8,62.81,46700.0,41.0053,41.0576,40.9988,41.0053,46700.0
2010-07-29 13:55:00,62.84,62.84,62.69,62.69,9600.0,41.0249,41.0249,40.927,40.927,9600.0
2010-07-29 14:00:00,62.71,62.78,62.69,62.69,18900.0,40.94,40.9857,40.927,40.927,18900.0
2010-07-29 14:05:00,62.68,62.7,62.6,62.63,10800.0,40.9205,40.9335,40.8682,40.8878,10800.0
2010-07-29 14:10:00,62.6,62.65,62.56,62.65,12000.0,40.8682,40.9009,40.8421,40.9009,12000.0
2010-07-29 14:15:00,62.66,62.72,62.59,62.71,11500.0,40.9074,40.9466,40.8617,40.94,11500.0
2010-07-29 14:20:00,62.72,62.86,62.72,62.82,20600.0,40.9466,41.038,40.9466,41.0119,20600.0
2010-07-29 14:25:00,62.8,62.86,62.74,62.83,19100.0,40.9988,41.038,40.9596,41.0184,19100.0
2010-07-29 14:30:00,62.85,62.88,62.74,62.75,19000.0,41.0314,41.051,40.9596,40.9662,19000.0
2010-07-29 14:35:00,62.76,62.85,62.74,62.79,21900.0,40.9727,41.0314,40.9596,40.9923,21900.0
2010-07-29 14:40:00,62.81,62.88,62.8,62.84,26300.0,41.0053,41.051,40.9988,41.0249,26300.0
2010-07-29 14:45:00,62.85,62.9,62.84,62.89,44500.0,41.0314,41.0641,41.0249,41.0576,44500.0
2010-07-29 14:50:00,62.89,62.92,62.85,62.9,43700.0,41.0576,41.0771,41.0314,41.0641,43700.0
2010-07-29 14:55:00,62.9,62.91,62.83,62.9,31300.0,41.0641,41.0706,41.0184,41.0641,31300.0
2010-07-29 15:00:00,62.89,62.94,62.84,62.94,43600.0,41.0576,41.0902,41.0249,41.0902,43600.0
2010-07-29 15:05:00,62.94,63.03,62.93,62.95,34500.0,41.0902,41.149,41.0837,41.0967,34500.0
2010-07-29 15:10:00,62.97,63.05,62.97,63.04,37100.0,41.1098,41.162,41.1098,41.1555,37100.0
2010-07-29 15:15:00,63.04,63.11,62.96,63.03,46100.0,41.1555,41.2012,41.1033,41.149,46100.0
2010-07-29 15:20:00,63.03,63.05,62.94,62.96,96700.0,41.149,41.162,41.0902,41.1033,96700.0
2010-07-29 15:25:00,62.96,63.04,62.95,63.0,31200.0,41.1033,41.1555,41.0967,41.1294,31200.0
2010-07-29 15:30:00,63.0,63.0,62.82,62.87,39100.0,41.1294,41.1294,41.0119,41.0445,39100.0
2010-07-29 15:35:00,62.87,62.92,62.75,62.75,54400.0,41.0445,41.0771,40.9662,40.9662,54400.0
2010-07-29 15:40:00,62.75,62.76,62.6,62.67,82800.0,40.9662,40.9727,40.8682,40.9139,82800.0
2010-07-29 15:45:00,62.67,62.68,62.51,62.53,111300.0,40.9139,40.9205,40.8095,40.8225,111300.0
2010-07-29 15:50:00,62.53,62.57,62.5,62.53,160200.0,40.8225,40.8486,40.8029,40.8225,160200.0
2010-07-29 15:55:00,62.53,62.55,62.42,62.48,251300.0,40.8225,40.8356,40.7507,40.7899,251300.0
2010-07-30 09:30:00,61.9,62.19,61.39,62.0,86800.0,40.4112,40.6006,40.0783,40.4765,86800.0
2010-07-30 09:35:00,62.06,62.09,61.78,61.79,30400.0,40.5157,40.5353,40.3329,40.3394,30400.0
2010-07-30 09:40:00,61.78,62.34,61.78,62.11,73500.0,40.3329,40.6985,40.3329,40.5483,73500.0
2010-07-30 09:45:00,62.07,62.2,61.82,61.93,44400.0,40.5222,40.6071,40.359,40.4308,44400.0
2010-07-30 09:50:00,61.92,62.02,61.71,62.02,46400.0,40.4243,40.4896,40.2872,40.4896,46400.0
2010-07-30 09:55:00,62.03,62.32,61.99,62.04,61900.0,40.4961,40.6854,40.47,40.5026,61900.0
2010-07-30 10:00:00,62.02,62.47,62.02,62.38,46300.0,40.4896,40.7834,40.4896,40.7246,46300.0
2010-07-30 10:05:00,62.38,62.48,62.35,62.36,38900.0,40.7246,40.7899,40.705,40.7115,38900.0
2010-07-30 10:10:00,62.34,62.5,62.32,62.49,36400.0,40.6985,40.8029,40.6854,40.7964,36400.0
2010-07-30 10:15:00,62.48,62.5,62.24,62.25,25700.0,40.7899,40.8029,40.6332,40.6397,25700.0
2010-07-30 10:20:00,62.23,62.37,62.21,62.3,38800.0,40.6267,40.7181,40.6136,40.6724,38800.0
2010-07-30 10:25:00,62.28,62.5,62.27,62.44,29400.0,40.6593,40.8029,40.6528,40.7638,29400.0
2010-07-30 10:30:00,62.43,62.57,62.38,62.38,26100.0,40.7572,40.8486,40.7246,40.7246,26100.0
2010-07-30 10:35:00,62.4,62.43,62.29,62.35,27900.0,40.7377,40.7572,40.6658,40.705,27900.0
2010-07-30 10:40:00,62.34,62.6,62.34,62.57,34700.0,40.6985,40.8682,40.6985,40.8486,34700.0
2010-07-30 10:45:00,62.55,62.67,62.53,62.57,24300.0,40.8356,40.9139,40.8225,40.8486,24300.0
2010-07-30 10:50:00,62.56,62.6,62.4,62.42,41500.0,40.8421,40.8682,40.7377,40.7507,41500.0
2010-07-30 10:55:00,62.42,62.57,62.37,62.54,19500.0,40.7507,40.8486,40.7181,40.8291,19500.0
2010-07-30 11:00:00,62.53,62.56,62.39,62.55,24600.0,40.8225,40.8421,40.7311,40.8356,24600.0
2010-07-30 11:05:00,62.55,62.62,62.53,62.61,25600.0,40.8356,40.8813,40.8225,40.8748,25600.0
2010-07-30 11:10:00,62.62,62.62,62.47,62.55,41900.0,40.8813,40.8813,40.7834,40.8356,41900.0
2010-07-30 11:15:00,62.55,62.57,62.44,62.47,25800.0,40.8356,40.8486,40.7638,40.7834,25800.0
2010-07-30 11:20:00,62.47,62.49,62.31,62.35,27400.0,40.7834,40.7964,40.6789,40.705,27400.0
2010-07-30 11:25:00,62.34,62.5,62.32,62.41,32100.0,40.6985,40.8029,40.6854,40.7442,32100.0
2010-07-30 11:30:00,62.44,62.51,62.33,62.35,19400.0,40.7638,40.8095,40.692,40.705,19400.0
2010-07-30 11:35:00,62.34,62.37,62.2,62.28,18700.0,40.6985,40.7181,40.6071,40.6593,18700.0
2010-07-30 11:40:00,62.28,62.32,62.24,62.31,27600.0,40.6593,40.6854,40.6332,40.6789,27600.0
2010-07-30 11:45:00,62.29,62.33,62.15,62.31,40900.0,40.6658,40.692,40.5744,40.6789,40900.0
2010-07-30 11:50:00,62.31,62.42,62.27,62.34,18300.0,40.6789,40.7507,40.6528,40.6985,18300.0
2010-07-30 11:55:00,62.37,62.45,62.35,62.44,38700.0,40.7181,40.7703,40.705,40.7638,38700.0
2010-07-30 12:00:00,62.45,62.54,62.44,62.53,26600.0,40.7703,40.8291,40.7638,40.8225,26600.0
2010-07-30 12:05:00,62.55,62.57,62.42,62.51,34300.0,40.8356,40.8486,40.7507,40.8095,34300.0
2010-07-30 12:10:00,62.51,62.54,62.33,62.38,19500.0,40.8095,40.8291,40.692,40.7246,19500.0
2010-07-30 12:15:00,62.36,62.45,62.33,62.4,34500.0,40.7115,40.7703,40.692,40.7377,34500.0
2010-07-30 12:20:00,62.39,62.49,62.38,62.41,49700.0,40.7311,40.7964,40.7246,40.7442,49700.0
2010-07-30 12:25:00,62.43,62.44,62.35,62.37,16800.0,40.7572,40.7638,40.705,40.7181,16800.0
2010-07-30 12:30:00,62.37,62.38,62.25,62.38,21200.0,40.7181,40.7246,40.6397,40.7246,21200.0
2010-07-30 12:35:00,62.38,62.4,62.35,62.38,33300.0,40.7246,40.7377,40.705,40.7246,33300.0
2010-07-30 12:40:00,62.4,62.42,62.34,62.38,18300.0,40.7377,40.7507,40.6985,40.7246,18300.0
2010-07-30 12:45:00,62.39,62.46,62.36,62.42,25300.0,40.7311,40.7768,40.7115,40.7507,25300.0
2010-07-30 12:50:00,62.42,62.47,62.36,62.46,10300.0,40.7507,40.7834,40.7115,40.7768,10300.0
2010-07-30 12:55:00,62.5,62.54,62.47,62.49,11500.0,40.8029,40.8291,40.7834,40.7964,11500.0
2010-07-30 13:00:00,62.49,62.53,62.44,62.48,14100.0,40.7964,40.8225,40.7638,40.7899,14100.0
2010-07-30 13:05:00,62.49,62.53,62.43,62.43,4200.0,40.7964,40.8225,40.7572,40.7572,4200.0
2010-07-30 13:10:00,62.43,62.44,62.37,62.44,9700.0,40.7572,40.7638,40.7181,40.7638,9700.0
2010-07-30 13:15:00,62.44,62.5,62.35,62.44,19200.0,40.7638,40.8029,40.705,40.7638,19200.0
2010-07-30 13:20:00,62.43,62.44,62.35,62.43,18900.0,40.7572,40.7638,40.705,40.7572,18900.0
2010-07-30 13:25:00,62.42,62.43,62.37,62.4,10700.0,40.7507,40.7572,40.7181,40.7377,10700.0
2010-07-30 13:30:00,62.4,62.42,62.36,62.37,20300.0,40.7377,40.7507,40.7115,40.7181,20300.0
2010-07-30 13:35:00,62.37,62.38,62.26,62.31,20200.0,40.7181,40.7246,40.6463,40.6789,20200.0
2010-07-30 13:40:00,62.32,62.37,62.28,62.33,20600.0,40.6854,40.7181,40.6593,40.692,20600.0
2010-07-30 13:45:00,62.35,62.39,62.29,62.34,11100.0,40.705,40.7311,40.6658,40.6985,11100.0
2010-07-30 13:50:00,62.34,62.39,62.26,62.31,9900.0,40.6985,40.7311,40.6463,40.6789,9900.0
2010-07-30 13:55:00,62.3,62.3,62.12,62.15,21300.0,40.6724,40.6724,40.5549,40.5744,21300.0
2010-07-30 14:00:00,62.16,62.22,62.1,62.13,23800.0,40.581,40.6201,40.5418,40.5614,23800.0
2010-07-30 14:05:00,62.13,62.17,62.08,62.13,18600.0,40.5614,40.5875,40.5287,40.5614,18600.0
2010-07-30 14:10:00,62.13,62.23,62.12,62.22,32100.0,40.5614,40.6267,40.5549,40.6201,32100.0
2010-07-30 14:15:00,62.22,62.38,62.22,62.33,21400.0,40.6201,40.7246,40.6201,40.692,21400.0
2010-07-30 14:20:00,62.32,62.41,62.31,62.33,15900.0,40.6854,40.7442,40.6789,40.692,15900.0
2010-07-30 14:25:00,62.31,62.43,62.27,62.38,16200.0,40.6789,40.7572,40.6528,40.7246,16200.0
2010-07-30 14:30:00,62.38,62.42,62.32,62.39,18100.0,40.7246,40.7507,40.6854,40.7311,18100.0
2010-07-30 14:35:00,62.39,62.44,62.38,62.41,21700.0,40.7311,40.7638,40.7246,40.7442,21700.0
2010-07-30 14:40:00,62.4,62.53,62.4,62.52,30700.0,40.7377,40.8225,40.7377,40.816,30700.0
2010-07-30 14:45:00,62.5,62.55,62.46,62.47,15300.0,40.8029,40.8356,40.7768,40.7834,15300.0
2010-07-30 14:50:00,62.45,62.48,62.39,62.44,23200.0,40.7703,40.7899,40.7311,40.7638,23200.0
2010-07-30 14:55:00,62.43,62.43,62.28,62.32,18900.0,40.7572,40.7572,40.6593,40.6854,18900.0
2010-07-30 15:00:00,62.33,62.36,62.28,62.36,17700.0,40.692,40.7115,40.6593,40.7115,17700.0
2010-07-30 15:05:00,62.36,62.48,62.35,62.48,23700.0,40.7115,40.7899,40.705,40.7899,23700.0
2010-07-30 15:10:00,62.49,62.57,62.49,62.53,33100.0,40.7964,40.8486,40.7964,40.8225,33100.0
2010-07-30 15:15:00,62.54,62.64,62.53,62.59,35600.0,40.8291,40.8943,40.8225,40.8617,35600.0
2010-07-30 15:20:00,62.64,62.75,62.58,62.68,65300.0,40.8943,40.9662,40.8552,40.9205,65300.0
2010-07-30 15:25:00,62.68,62.76,62.67,62.67,70300.0,40.9205,40.9727,40.9139,40.9139,70300.0
2010-07-30 15:30:00,62.69,62.77,62.63,62.71,73400.0,40.927,40.9792,40.8878,40.94,73400.0
2010-07-30 15:35:00,62.7,62.74,62.53,62.56,64900.0,40.9335,40.9596,40.8225,40.8421,64900.0
2010-07-30 15:40:00,62.57,62.66,62.54,62.58,74000.0,40.8486,40.9074,40.8291,40.8552,74000.0
2010-07-30 15:45:00,62.58,62.71,62.56,62.58,119800.0,40.8552,40.94,40.8421,40.8552,119800.0
2010-07-30 15:50:00,62.58,62.64,62.51,62.57,94200.0,40.8552,40.8943,40.8095,40.8486,94200.0
2010-07-30 15:55:00,62.57,62.59,62.45,62.48,132100.0,40.8486,40.8617,40.7703,40.7899,132100.0
2010-08-02 09:30:00,63.79,64.09,63.69,63.85,114000.0,41.6451,41.841,41.5798,41.6843,114000.0
2010-08-02 09:35:00,63.84,64.08,63.84,64.08,54700.0,41.6778,41.8344,41.6778,41.8344,54700.0
2010-08-02 09:40:00,64.08,64.19,64.06,64.17,51900.0,41.8344,41.9063,41.8214,41.8932,51900.0
2010-08-02 09:45:00,64.16,64.18,64.02,64.02,47700.0,41.8867,41.8997,41.7953,41.7953,47700.0
2010-08-02 09:50:00,64.02,64.03,63.73,63.78,51700.0,41.7953,41.8018,41.6059,41.6386,51700.0
2010-08-02 09:55:00,63.77,63.8,63.69,63.75,39500.0,41.6321,41.6516,41.5798,41.619,39500.0
2010-08-02 10:00:00,63.74,64.18,63.71,64.16,117700.0,41.6125,41.8997,41.5929,41.8867,117700.0
2010-08-02 10:05:00,64.17,64.22,64.1,64.2,61000.0,41.8932,41.9258,41.8475,41.9128,61000.0
2010-08-02 10:10:00,64.19,64.36,64.11,64.34,28300.0,41.9063,42.0172,41.854,42.0042,28300.0
2010-08-02 10:15:00,64.35,64.4,64.3,64.39,33600.0,42.0107,42.0434,41.9781,42.0368,33600.0
2010-08-02 10:20:00,64.38,64.48,64.33,64.45,40600.0,42.0303,42.0956,41.9977,42.076,40600.0
2010-08-02 10:25:00,64.46,64.6,64.46,64.48,55300.0,42.0825,42.1739,42.0825,42.0956,55300.0
2010-08-02 10:30:00,64.48,64.52,64.39,64.48,35300.0,42.0956,42.1217,42.0368,42.0956,35300.0
2010-08-02 10:35:00,64.46,64.58,64.35,64.41,35600.0,42.0825,42.1609,42.0107,42.0499,35600.0
2010-08-02 10:40:00,64.43,64.58,64.42,64.53,15200.0,42.0629,42.1609,42.0564,42.1282,15200.0
2010-08-02 10:45:00,64.54,64.55,64.36,64.41,47400.0,42.1347,42.1413,42.0172,42.0499,47400.0
2010-08-02 10:50:00,64.39,64.48,64.39,64.46,28900.0,42.0368,42.0956,42.0368,42.0825,28900.0
2010-08-02 10:55:00,64.47,64.52,64.39,64.46,23200.0,42.0891,42.1217,42.0368,42.0825,23200.0
2010-08-02 11:00:00,64.47,64.49,64.4,64.49,36000.0,42.0891,42.1021,42.0434,42.1021,36000.0
2010-08-02 11:05:00,64.49,64.49,64.4,64.43,31800.0,42.1021,42.1021,42.0434,42.0629,31800.0
2010-08-02 11:10:00,64.43,64.43,64.31,64.39,17100.0,42.0629,42.0629,41.9846,42.0368,17100.0
2010-08-02 11:15:00,64.37,64.45,64.31,64.42,16700.0,42.0238,42.076,41.9846,42.0564,16700.0
2010-08-02 11:20:00,64.42,64.47,64.38,64.42,18300.0,42.0564,42.0891,42.0303,42.0564,18300.0
2010-08-02 11:25:00,64.43,64.43,64.36,64.39,31800.0,42.0629,42.0629,42.0172,42.0368,31800.0
2010-08-02 11:30:00,64.4,64.53,64.4,64.48,19500.0,42.0434,42.1282,42.0434,42.0956,19500.0
2010-08-02 11:35:00,64.48,64.54,64.45,64.49,23900.0,42.0956,42.1347,42.076,42.1021,23900.0
2010-08-02 11:40:00,64.5,64.54,64.47,64.53,16600.0,42.1086,42.1347,42.0891,42.1282,16600.0
2010-08-02 11:45:00,64.53,64.55,64.46,64.48,14300.0,42.1282,42.1413,42.0825,42.0956,14300.0
2010-08-02 11:50:00,64.47,64.53,64.46,64.51,29600.0,42.0891,42.1282,42.0825,42.1152,29600.0
2010-08-02 11:55:00,64.52,64.54,64.48,64.5,20000.0,42.1217,42.1347,42.0956,42.1086,20000.0
2010-08-02 12:00:00,64.5,64.53,64.48,64.48,16200.0,42.1086,42.1282,42.0956,42.0956,16200.0
2010-08-02 12:05:00,64.48,64.51,64.44,64.47,13600.0,42.0956,42.1152,42.0695,42.0891,13600.0
2010-08-02 12:10:00,64.47,64.54,64.47,64.54,41500.0,42.0891,42.1347,42.0891,42.1347,41500.0
2010-08-02 12:15:00,64.54,64.57,64.49,64.54,29600.0,42.1347,42.1543,42.1021,42.1347,29600.0
2010-08-02 12:20:00,64.54,64.54,64.48,64.54,16400.0,42.1347,42.1347,42.0956,42.1347,16400.0
2010-08-02 12:25:00,64.52,64.52,64.39,64.42,12300.0,42.1217,42.1217,42.0368,42.0564,12300.0
2010-08-02 12:30:00,64.42,64.46,64.4,64.43,29400.0,42.0564,42.0825,42.0434,42.0629,29400.0
2010-08-02 12:35:00,64.43,64.5,64.4,64.4,10600.0,42.0629,42.1086,42.0434,42.0434,10600.0
2010-08-02 12:40:00,64.4,64.4,64.32,64.33,12000.0,42.0434,42.0434,41.9911,41.9977,12000.0
2010-08-02 12:45:00,64.33,64.34,64.27,64.3,9800.0,41.9977,42.0042,41.9585,41.9781,9800.0
2010-08-02 12:50:00,64.3,64.43,64.3,64.43,8200.0,41.9781,42.0629,41.9781,42.0629,8200.0
2010-08-02 12:55:00,64.43,64.5,64.42,64.47,11400.0,42.0629,42.1086,42.0564,42.0891,11400.0
2010-08-02 13:00:00,64.47,64.55,64.47,64.52,11400.0,42.0891,42.1413,42.0891,42.1217,11400.0
2010-08-02 13:05:00,64.53,64.53,64.43,64.44,12500.0,42.1282,42.1282,42.0629,42.0695,12500.0
2010-08-02 13:10:00,64.43,64.51,64.42,64.48,14600.0,42.0629,42.1152,42.0564,42.0956,14600.0
2010-08-02 13:15:00,64.47,64.53,64.43,64.53,6600.0,42.0891,42.1282,42.0629,42.1282,6600.0
2010-08-02 13:20:00,64.53,64.54,64.42,64.43,15800.0,42.1282,42.1347,42.0564,42.0629,15800.0
2010-08-02 13:25:00,64.44,64.45,64.39,64.4,10900.0,42.0695,42.076,42.0368,42.0434,10900.0
2010-08-02 13:30:00,64.4,64.46,64.37,64.46,11700.0,42.0434,42.0825,42.0238,42.0825,11700.0
2010-08-02 13:35:00,64.46,64.48,64.41,64.46,10400.0,42.0825,42.0956,42.0499,42.0825,10400.0
2010-08-02 13:40:00,64.49,64.54,64.45,64.47,23700.0,42.1021,42.1347,42.076,42.0891,23700.0
2010-08-02 13:45:00,64.48,64.53,64.44,64.44,17000.0,42.0956,42.1282,42.0695,42.0695,17000.0
2010-08-02 13:50:00,64.44,64.47,64.39,64.42,24300.0,42.0695,42.0891,42.0368,42.0564,24300.0
2010-08-02 13:55:00,64.42,64.49,64.42,64.43,8200.0,42.0564,42.1021,42.0564,42.0629,8200.0
2010-08-02 14:00:00,64.44,64.5,64.44,64.46,14700.0,42.0695,42.1086,42.0695,42.0825,14700.0
2010-08-02 14:05:00,64.45,64.48,64.4,64.48,19300.0,42.076,42.0956,42.0434,42.0956,19300.0
2010-08-02 14:10:00,64.47,64.58,64.47,64.58,13100.0,42.0891,42.1609,42.0891,42.1609,13100.0
2010-08-02 14:15:00,64.57,64.58,64.49,64.52,12700.0,42.1543,42.1609,42.1021,42.1217,12700.0
2010-08-02 14:20:00,64.51,64.52,64.44,64.49,17400.0,42.1152,42.1217,42.0695,42.1021,17400.0
2010-08-02 14:25:00,64.5,64.51,64.4,64.41,17800.0,42.1086,42.1152,42.0434,42.0499,17800.0
2010-08-02 14:30:00,64.42,64.48,64.36,64.44,34300.0,42.0564,42.0956,42.0172,42.0695,34300.0
2010-08-02 14:35:00,64.44,64.51,64.39,64.44,45900.0,42.0695,42.1152,42.0368,42.0695,45900.0
2010-08-02 14:40:00,64.44,64.53,64.44,64.47,39800.0,42.0695,42.1282,42.0695,42.0891,39800.0
2010-08-02 14:45:00,64.47,64.49,64.38,64.42,61500.0,42.0891,42.1021,42.0303,42.0564,61500.0
2010-08-02 14:50:00,64.42,64.45,64.32,64.33,53200.0,42.0564,42.076,41.9911,41.9977,53200.0
2010-08-02 14:55:00,64.34,64.38,64.32,64.35,45200.0,42.0042,42.0303,41.9911,42.0107,45200.0
2010-08-02 15:00:00,64.35,64.37,64.26,64.28,50400.0,42.0107,42.0238,41.952,41.965,50400.0
2010-08-02 15:05:00,64.28,64.34,64.26,64.32,42100.0,41.965,42.0042,41.952,41.9911,42100.0
2010-08-02 15:10:00,64.31,64.33,64.27,64.3,44100.0,41.9846,41.9977,41.9585,41.9781,44100.0
2010-08-02 15:15:00,64.29,64.36,64.26,64.32,52100.0,41.9715,42.0172,41.952,41.9911,52100.0
2010-08-02 15:20:00,64.32,64.36,64.28,64.35,40700.0,41.9911,42.0172,41.965,42.0107,40700.0
2010-08-02 15:25:00,64.36,64.41,64.35,64.39,60100.0,42.0172,42.0499,42.0107,42.0368,60100.0
2010-08-02 15:30:00,64.39,64.47,64.38,64.45,58100.0,42.0368,42.0891,42.0303,42.076,58100.0
2010-08-02 15:35:00,64.45,64.49,64.37,64.37,43200.0,42.076,42.1021,42.0238,42.0238,43200.0
2010-08-02 15:40:00,64.36,64.4,64.33,64.4,84300.0,42.0172,42.0434,41.9977,42.0434,84300.0
2010-08-02 15:45:00,64.4,64.44,64.37,64.38,94000.0,42.0434,42.0695,42.0238,42.0303,94000.0
2010-08-02 15:50:00,64.37,64.48,64.37,64.41,116900.0,42.0238,42.0956,42.0238,42.0499,116900.0
2010-08-02 15:55:00,64.42,64.42,64.31,64.37,196200.0,42.0564,42.0564,41.9846,42.0238,196200.0
2010-08-03 09:30:00,64.27,64.35,64.0,64.09,69000.0,41.9585,42.0107,41.7822,41.841,69000.0
2010-08-03 09:35:00,64.09,64.32,64.07,64.28,35900.0,41.841,41.9911,41.8279,41.965,35900.0
2010-08-03 09:40:00,64.28,64.29,64.08,64.1,26600.0,41.965,41.9715,41.8344,41.8475,26600.0
2010-08-03 09:45:00,64.08,64.1,63.86,63.89,36900.0,41.8344,41.8475,41.6908,41.7104,36900.0
2010-08-03 09:50:00,63.87,63.89,63.7,63.72,33400.0,41.6973,41.7104,41.5864,41.5994,33400.0
2010-08-03 09:55:00,63.75,64.0,63.74,63.93,24800.0,41.619,41.7822,41.6125,41.7365,24800.0
2010-08-03 10:00:00,63.92,63.95,63.67,63.87,80400.0,41.73,41.7496,41.5668,41.6973,80400.0
2010-08-03 10:05:00,63.86,63.99,63.84,63.95,54200.0,41.6908,41.7757,41.6778,41.7496,54200.0
2010-08-03 10:10:00,63.94,63.94,63.77,63.77,31100.0,41.743,41.743,41.6321,41.6321,31100.0
2010-08-03 10:15:00,63.77,64.08,63.77,64.03,35000.0,41.6321,41.8344,41.6321,41.8018,35000.0
2010-08-03 10:20:00,64.03,64.3,64.02,64.26,57900.0,41.8018,41.9781,41.7953,41.952,57900.0
2010-08-03 10:25:00,64.26,64.28,64.15,64.17,32700.0,41.952,41.965,41.8801,41.8932,32700.0
2010-08-03 10:30:00,64.16,64.17,64.07,64.09,62700.0,41.8867,41.8932,41.8279,41.841,62700.0
2010-08-03 10:35:00,64.09,64.11,63.97,64.04,37700.0,41.841,41.854,41.7626,41.8083,37700.0
2010-08-03 10:40:00,64.04,64.1,63.95,64.05,67000.0,41.8083,41.8475,41.7496,41.8149,67000.0
2010-08-03 10:45:00,64.04,64.21,64.02,64.05,47800.0,41.8083,41.9193,41.7953,41.8149,47800.0
2010-08-03 10:50:00,64.05,64.1,64.01,64.1,35000.0,41.8149,41.8475,41.7887,41.8475,35000.0
2010-08-03 10:55:00,64.08,64.22,64.06,64.18,36600.0,41.8344,41.9258,41.8214,41.8997,36600.0
2010-08-03 11:00:00,64.2,64.25,64.15,64.23,35200.0,41.9128,41.9454,41.8801,41.9324,35200.0
2010-08-03 11:05:00,64.23,64.38,64.23,64.37,38000.0,41.9324,42.0303,41.9324,42.0238,38000.0
2010-08-03 11:10:00,64.37,64.41,64.32,64.38,18400.0,42.0238,42.0499,41.9911,42.0303,18400.0
2010-08-03 11:15:00,64.38,64.43,64.33,64.4,41200.0,42.0303,42.0629,41.9977,42.0434,41200.0
2010-08-03 11:20:00,64.4,64.5,64.39,64.45,55600.0,42.0434,42.1086,42.0368,42.076,55600.0
2010-08-03 11:25:00,64.43,64.46,64.32,64.46,28700.0,42.0629,42.0825,41.9911,42.0825,28700.0
2010-08-03 11:30:00,64.46,64.56,64.46,64.55,54700.0,42.0825,42.1478,42.0825,42.1413,54700.0
2010-08-03 11:35:00,64.56,64.69,64.53,64.68,53600.0,42.1478,42.2327,42.1282,42.2261,53600.0
2010-08-03 11:40:00,64.68,64.81,64.68,64.81,108700.0,42.2261,42.311,42.2261,42.311,108700.0
2010-08-03 11:45:00,64.79,64.82,64.71,64.76,39400.0,42.298,42.3175,42.2457,42.2784,39400.0
2010-08-03 11:50:00,64.76,64.91,64.75,64.89,49500.0,42.2784,42.3763,42.2718,42.3632,49500.0
2010-08-03 11:55:00,64.89,64.9,64.8,64.84,54500.0,42.3632,42.3698,42.3045,42.3306,54500.0
2010-08-03 12:00:00,64.83,64.84,64.74,64.74,70600.0,42.3241,42.3306,42.2653,42.2653,70600.0
2010-08-03 12:05:00,64.75,64.79,64.65,64.66,14300.0,42.2718,42.298,42.2066,42.2131,14300.0
2010-08-03 12:10:00,64.65,64.7,64.6,64.7,36300.0,42.2066,42.2392,42.1739,42.2392,36300.0
2010-08-03 12:15:00,64.69,64.8,64.69,64.79,40400.0,42.2327,42.3045,42.2327,42.298,40400.0
2010-08-03 12:20:00,64.79,64.83,64.74,64.8,18700.0,42.298,42.3241,42.2653,42.3045,18700.0
2010-08-03 12:25:00,64.79,64.87,64.72,64.82,47500.0,42.298,42.3502,42.2523,42.3175,47500.0
2010-08-03 12:30:00,64.8,64.86,64.76,64.77,32800.0,42.3045,42.3437,42.2784,42.2849,32800.0
2010-08-03 12:35:00,64.77,64.86,64.76,64.85,34100.0,42.2849,42.3437,42.2784,42.3371,34100.0
2010-08-03 12:40:00,64.85,64.85,64.75,64.76,34500.0,42.3371,42.3371,42.2718,42.2784,34500.0
2010-08-03 12:45:00,64.78,64.78,64.7,64.71,18300.0,42.2914,42.2914,42.2392,42.2457,18300.0
2010-08-03 12:50:00,64.73,64.88,64.65,64.88,23700.0,42.2588,42.3567,42.2066,42.3567,23700.0
2010-08-03 12:55:00,64.86,64.86,64.73,64.79,24000.0,42.3437,42.3437,42.2588,42.298,24000.0
2010-08-03 13:00:00,64.79,64.83,64.65,64.69,16400.0,42.298,42.3241,42.2066,42.2327,16400.0
2010-08-03 13:05:00,64.69,64.72,64.6,64.65,54400.0,42.2327,42.2523,42.1739,42.2066,54400.0
2010-08-03 13:10:00,64.65,64.72,64.56,64.7,17000.0,42.2066,42.2523,42.1478,42.2392,17000.0
2010-08-03 13:15:00,64.71,64.73,64.65,64.68,22300.0,42.2457,42.2588,42.2066,42.2261,22300.0
2010-08-03 13:20:00,64.7,64.72,64.56,64.62,34200.0,42.2392,42.2523,42.1478,42.187,34200.0
2010-08-03 13:25:00,64.62,64.71,64.59,64.59,17400.0,42.187,42.2457,42.1674,42.1674,17400.0
2010-08-03 13:30:00,64.59,64.7,64.59,64.68,11900.0,42.1674,42.2392,42.1674,42.2261,11900.0
2010-08-03 13:35:00,64.68,64.72,64.55,64.6,40400.0,42.2261,42.2523,42.1413,42.1739,40400.0
2010-08-03 13:40:00,64.58,64.62,64.54,64.57,24100.0,42.1609,42.187,42.1347,42.1543,24100.0
2010-08-03 13:45:00,64.57,64.61,64.52,64.52,25400.0,42.1543,42.1804,42.1217,42.1217,25400.0
2010-08-03 13:50:00,64.53,64.54,64.45,64.53,7800.0,42.1282,42.1347,42.076,42.1282,7800.0
2010-08-03 13:55:00,64.55,64.56,64.41,64.43,31600.0,42.1413,42.1478,42.0499,42.0629,31600.0
2010-08-03 14:00:00,64.43,64.47,64.39,64.44,39200.0,42.0629,42.0891,42.0368,42.0695,39200.0
2010-08-03 14:05:00,64.44,64.47,64.38,64.46,30400.0,42.0695,42.0891,42.0303,42.0825,30400.0
2010-08-03 14:10:00,64.46,64.47,64.42,64.44,21700.0,42.0825,42.0891,42.0564,42.0695,21700.0
2010-08-03 14:15:00,64.43,64.45,64.39,64.4,27000.0,42.0629,42.076,42.0368,42.0434,27000.0
2010-08-03 14:20:00,64.4,64.43,64.39,64.43,25800.0,42.0434,42.0629,42.0368,42.0629,25800.0
2010-08-03 14:25:00,64.45,64.49,64.4,64.49,18900.0,42.076,42.1021,42.0434,42.1021,18900.0
2010-08-03 14:30:00,64.5,64.58,64.45,64.55,43700.0,42.1086,42.1609,42.076,42.1413,43700.0
2010-08-03 14:35:00,64.55,64.56,64.47,64.51,32400.0,42.1413,42.1478,42.0891,42.1152,32400.0
2010-08-03 14:40:00,64.5,64.5,64.4,64.4,29100.0,42.1086,42.1086,42.0434,42.0434,29100.0
2010-08-03 14:45:00,64.41,64.45,64.36,64.4,15500.0,42.0499,42.076,42.0172,42.0434,15500.0
2010-08-03 14:50:00,64.39,64.47,64.35,64.46,21500.0,42.0368,42.0891,42.0107,42.0825,21500.0
2010-08-03 14:55:00,64.46,64.47,64.35,64.39,17800.0,42.0825,42.0891,42.0107,42.0368,17800.0
2010-08-03 15:00:00,64.39,64.4,64.31,64.34,75500.0,42.0368,42.0434,41.9846,42.0042,75500.0
2010-08-03 15:05:00,64.34,64.37,64.29,64.31,35900.0,42.0042,42.0238,41.9715,41.9846,35900.0
2010-08-03 15:10:00,64.32,64.38,64.31,64.34,65600.0,41.9911,42.0303,41.9846,42.0042,65600.0
2010-08-03 15:15:00,64.34,64.39,64.33,64.38,35700.0,42.0042,42.0368,41.9977,42.0303,35700.0
2010-08-03 15:20:00,64.36,64.38,64.32,64.36,35800.0,42.0172,42.0303,41.9911,42.0172,35800.0
2010-08-03 15:25:00,64.35,64.38,64.34,64.38,50900.0,42.0107,42.0303,42.0042,42.0303,50900.0
2010-08-03 15:30:00,64.38,64.42,64.37,64.4,35900.0,42.0303,42.0564,42.0238,42.0434,35900.0
2010-08-03 15:35:00,64.4,64.4,64.27,64.29,102300.0,42.0434,42.0434,41.9585,41.9715,102300.0
2010-08-03 15:40:00,64.29,64.33,64.18,64.3,50800.0,41.9715,41.9977,41.8997,41.9781,50800.0
2010-08-03 15:45:00,64.3,64.31,64.08,64.09,80800.0,41.9781,41.9846,41.8344,41.841,80800.0
2010-08-03 15:50:00,64.1,64.24,64.1,64.19,87200.0,41.8475,41.9389,41.8475,41.9063,87200.0
2010-08-03 15:55:00,64.19,64.33,64.14,64.29,214300.0,41.9063,41.9977,41.8736,41.9715,214300.0
2010-08-04 09:30:00,65.12,65.99,65.07,65.45,245100.0,42.5134,43.0814,42.4808,42.7288,245100.0
2010-08-04 09:35:00,65.44,65.99,65.23,65.33,322700.0,42.7223,43.0814,42.5852,42.6505,322700.0
2010-08-04 09:40:00,65.33,65.43,65.05,65.13,102300.0,42.6505,42.7158,42.4677,42.5199,102300.0
2010-08-04 09:45:00,65.15,65.34,65.05,65.1,89100.0,42.533,42.657,42.4677,42.5003,89100.0
2010-08-04 09:50:00,65.09,65.25,64.82,65.24,161500.0,42.4938,42.5983,42.3175,42.5917,161500.0
2010-08-04 09:55:00,65.24,65.44,65.13,65.25,135200.0,42.5917,42.7223,42.5199,42.5983,135200.0
2010-08-04 10:00:00,65.35,65.45,65.26,65.42,68300.0,42.6636,42.7288,42.6048,42.7093,68300.0
2010-08-04 10:05:00,65.41,65.53,65.26,65.35,94100.0,42.7027,42.7811,42.6048,42.6636,94100.0
2010-08-04 10:10:00,65.35,65.51,65.28,65.46,130900.0,42.6636,42.768,42.6179,42.7354,130900.0
2010-08-04 10:15:00,65.46,65.47,65.18,65.18,111300.0,42.7354,42.7419,42.5526,42.5526,111300.0
2010-08-04 10:20:00,65.17,65.18,64.98,65.03,136800.0,42.546,42.5526,42.422,42.4546,136800.0
2010-08-04 10:25:00,65.01,65.4,64.95,65.15,48700.0,42.4416,42.6962,42.4024,42.533,48700.0
2010-08-04 10:30:00,65.13,65.27,64.86,64.94,77600.0,42.5199,42.6113,42.3437,42.3959,77600.0
2010-08-04 10:35:00,64.97,64.99,64.59,64.72,77500.0,42.4155,42.4285,42.1674,42.2523,77500.0
2010-08-04 10:40:00,64.72,65.16,64.72,65.14,73800.0,42.2523,42.5395,42.2523,42.5265,73800.0
2010-08-04 10:45:00,65.14,65.26,65.08,65.17,44300.0,42.5265,42.6048,42.4873,42.546,44300.0
2010-08-04 10:50:00,65.15,65.23,64.85,64.95,75300.0,42.533,42.5852,42.3371,42.4024,75300.0
2010-08-04 10:55:00,64.94,65.07,64.84,64.96,43000.0,42.3959,42.4808,42.3306,42.4089,43000.0
2010-08-04 11:00:00,64.96,65.09,64.91,65.09,21800.0,42.4089,42.4938,42.3763,42.4938,21800.0
2010-08-04 11:05:00,65.08,65.21,65.07,65.13,41700.0,42.4873,42.5722,42.4808,42.5199,41700.0
2010-08-04 11:10:00,65.13,65.28,64.87,64.9,118800.0,42.5199,42.6179,42.3502,42.3698,118800.0
2010-08-04 11:15:00,64.9,65.08,64.89,64.95,52100.0,42.3698,42.4873,42.3632,42.4024,52100.0
2010-08-04 11:20:00,64.98,65.2,64.94,65.15,37500.0,42.422,42.5656,42.3959,42.533,37500.0
2010-08-04 11:25:00,65.16,65.41,65.12,65.35,95100.0,42.5395,42.7027,42.5134,42.6636,95100.0
2010-08-04 11:30:00,65.33,65.44,65.33,65.36,71200.0,42.6505,42.7223,42.6505,42.6701,71200.0
2010-08-04 11:35:00,65.37,65.46,65.34,65.45,51300.0,42.6766,42.7354,42.657,42.7288,51300.0
2010-08-04 11:40:00,65.45,65.59,65.42,65.59,168500.0,42.7288,42.8202,42.7093,42.8202,168500.0
2010-08-04 11:45:00,65.59,65.77,65.58,65.73,66400.0,42.8202,42.9378,42.8137,42.9116,66400.0
2010-08-04 11:50:00,65.72,65.87,65.59,65.83,63500.0,42.9051,43.003,42.8202,42.9769,63500.0
2010-08-04 11:55:00,65.81,65.83,65.72,65.73,23400.0,42.9639,42.9769,42.9051,42.9116,23400.0
2010-08-04 12:00:00,65.72,65.81,65.71,65.78,42900.0,42.9051,42.9639,42.8986,42.9443,42900.0
2010-08-04 12:05:00,65.78,65.88,65.74,65.85,87400.0,42.9443,43.0096,42.9182,42.99,87400.0
2010-08-04 12:10:00,65.85,65.9,65.84,65.87,39500.0,42.99,43.0226,42.9835,43.003,39500.0
2010-08-04 12:15:00,65.87,65.9,65.86,65.9,74100.0,43.003,43.0226,42.9965,43.0226,74100.0
2010-08-04 12:20:00,65.9,65.98,65.89,65.98,65700.0,43.0226,43.0748,43.0161,43.0748,65700.0
2010-08-04 12:25:00,65.97,65.98,65.9,65.91,17200.0,43.0683,43.0748,43.0226,43.0292,17200.0
2010-08-04 12:30:00,65.91,65.95,65.91,65.93,28500.0,43.0292,43.0553,43.0292,43.0422,28500.0
2010-08-04 12:35:00,65.93,66.03,65.92,65.98,58200.0,43.0422,43.1075,43.0357,43.0748,58200.0
2010-08-04 12:40:00,65.98,65.99,65.84,65.9,41300.0,43.0748,43.0814,42.9835,43.0226,41300.0
2010-08-04 12:45:00,65.88,65.97,65.85,65.95,32800.0,43.0096,43.0683,42.99,43.0553,32800.0
2010-08-04 12:50:00,65.96,66.02,65.88,66.01,38900.0,43.0618,43.101,43.0096,43.0944,38900.0
2010-08-04 12:55:00,66.01,66.09,65.99,66.05,71600.0,43.0944,43.1467,43.0814,43.1205,71600.0
2010-08-04 13:00:00,66.05,66.21,66.05,66.19,77300.0,43.1205,43.225,43.1205,43.2119,77300.0
2010-08-04 13:05:00,66.18,66.18,65.84,65.87,65700.0,43.2054,43.2054,42.9835,43.003,65700.0
2010-08-04 13:10:00,65.86,65.9,65.74,65.82,37500.0,42.9965,43.0226,42.9182,42.9704,37500.0
2010-08-04 13:15:00,65.82,65.91,65.77,65.77,23000.0,42.9704,43.0292,42.9378,42.9378,23000.0
2010-08-04 13:20:00,65.77,65.83,65.69,65.74,73600.0,42.9378,42.9769,42.8855,42.9182,73600.0
2010-08-04 13:25:00,65.73,65.79,65.69,65.74,27400.0,42.9116,42.9508,42.8855,42.9182,27400.0
2010-08-04 13:30:00,65.75,65.76,65.58,65.61,66500.0,42.9247,42.9312,42.8137,42.8333,66500.0
2010-08-04 13:35:00,65.63,65.65,65.53,65.6,32300.0,42.8464,42.8594,42.7811,42.8268,32300.0
2010-08-04 13:40:00,65.6,65.61,65.52,65.54,28000.0,42.8268,42.8333,42.7745,42.7876,28000.0
2010-08-04 13:45:00,65.55,65.63,65.5,65.63,42100.0,42.7941,42.8464,42.7615,42.8464,42100.0
2010-08-04 13:50:00,65.65,65.65,65.48,65.52,34100.0,42.8594,42.8594,42.7484,42.7745,34100.0
2010-08-04 13:55:00,65.51,65.54,65.46,65.54,37800.0,42.768,42.7876,42.7354,42.7876,37800.0
2010-08-04 14:00:00,65.55,65.82,65.54,65.75,34700.0,42.7941,42.9704,42.7876,42.9247,34700.0
2010-08-04 14:05:00,65.74,65.82,65.7,65.72,12700.0,42.9182,42.9704,42.8921,42.9051,12700.0
2010-08-04 14:10:00,65.71,65.85,65.71,65.74,16800.0,42.8986,42.99,42.8986,42.9182,16800.0
2010-08-04 14:15:00,65.73,65.81,65.7,65.73,49800.0,42.9116,42.9639,42.8921,42.9116,49800.0
2010-08-04 14:20:00,65.74,65.74,65.6,65.73,19800.0,42.9182,42.9182,42.8268,42.9116,19800.0
2010-08-04 14:25:00,65.73,65.82,65.64,65.82,24800.0,42.9116,42.9704,42.8529,42.9704,24800.0
2010-08-04 14:30:00,65.82,65.94,65.82,65.84,30100.0,42.9704,43.0487,42.9704,42.9835,30100.0
2010-08-04 14:35:00,65.83,65.85,65.69,65.71,37000.0,42.9769,42.99,42.8855,42.8986,37000.0
2010-08-04 14:40:00,65.7,65.9,65.7,65.86,31200.0,42.8921,43.0226,42.8921,42.9965,31200.0
2010-08-04 14:45:00,65.86,65.92,65.79,65.92,25300.0,42.9965,43.0357,42.9508,43.0357,25300.0
2010-08-04 14:50:00,65.92,65.96,65.88,65.94,30300.0,43.0357,43.0618,43.0096,43.0487,30300.0
2010-08-04 14:55:00,65.94,65.94,65.87,65.92,31900.0,43.0487,43.0487,43.003,43.0357,31900.0
2010-08-04 15:00:00,65.92,65.98,65.85,65.98,36100.0,43.0357,43.0748,42.99,43.0748,36100.0
2010-08-04 15:05:00,65.99,66.04,65.94,66.0,38300.0,43.0814,43.114,43.0487,43.0879,38300.0
2010-08-04 15:10:00,66.0,66.0,65.93,65.94,29700.0,43.0879,43.0879,43.0422,43.0487,29700.0
2010-08-04 15:15:00,65.93,66.05,65.89,65.93,79100.0,43.0422,43.1205,43.0161,43.0422,79100.0
2010-08-04 15:20:00,65.93,65.99,65.9,65.9,74500.0,43.0422,43.0814,43.0226,43.0226,74500.0
2010-08-04 15:25:00,65.9,65.97,65.88,65.92,78100.0,43.0226,43.0683,43.0096,43.0357,78100.0
2010-08-04 15:30:00,65.92,65.95,65.8,65.83,79400.0,43.0357,43.0553,42.9573,42.9769,79400.0
2010-08-04 15:35:00,65.85,65.86,65.81,65.84,72000.0,42.99,42.9965,42.9639,42.9835,72000.0
2010-08-04 15:40:00,65.84,65.88,65.72,65.76,89400.0,42.9835,43.0096,42.9051,42.9312,89400.0
2010-08-04 15:45:00,65.76,65.77,65.7,65.74,103600.0,42.9312,42.9378,42.8921,42.9182,103600.0
2010-08-04 15:50:00,65.74,65.77,65.57,65.64,129200.0,42.9182,42.9378,42.8072,42.8529,129200.0
2010-08-04 15:55:00,65.64,65.75,65.59,65.71,159100.0,42.8529,42.9247,42.8202,42.8986,159100.0
2010-08-05 09:30:00,65.26,65.36,65.0,65.22,88100.0,42.6048,42.6701,42.4351,42.5787,88100.0
2010-08-05 09:35:00,65.24,65.38,65.1,65.3,59900.0,42.5917,42.6831,42.5003,42.6309,59900.0
2010-08-05 09:40:00,65.33,65.4,65.21,65.25,44200.0,42.6505,42.6962,42.5722,42.5983,44200.0
2010-08-05 09:45:00,65.25,65.57,65.23,65.43,84100.0,42.5983,42.8072,42.5852,42.7158,84100.0
2010-08-05 09:50:00,65.46,65.49,65.4,65.46,46600.0,42.7354,42.755,42.6962,42.7354,46600.0
2010-08-05 09:55:00,65.45,65.49,65.33,65.35,33800.0,42.7288,42.755,42.6505,42.6636,33800.0
2010-08-05 10:00:00,65.37,65.44,65.26,65.38,33100.0,42.6766,42.7223,42.6048,42.6831,33100.0
2010-08-05 10:05:00,65.4,65.44,65.18,65.19,41600.0,42.6962,42.7223,42.5526,42.5591,41600.0
2010-08-05 10:10:00,65.2,65.35,65.18,65.31,93700.0,42.5656,42.6636,42.5526,42.6374,93700.0
2010-08-05 10:15:00,65.32,65.4,65.23,65.33,59200.0,42.644,42.6962,42.5852,42.6505,59200.0
2010-08-05 10:20:00,65.35,65.56,65.32,65.48,46600.0,42.6636,42.8007,42.644,42.7484,46600.0
2010-08-05 10:25:00,65.5,65.53,65.31,65.43,48900.0,42.7615,42.7811,42.6374,42.7158,48900.0
2010-08-05 10:30:00,65.46,65.69,65.4,65.66,82300.0,42.7354,42.8855,42.6962,42.8659,82300.0
2010-08-05 10:35:00,65.67,65.76,65.59,65.59,29200.0,42.8725,42.9312,42.8202,42.8202,29200.0
2010-08-05 10:40:00,65.6,65.63,65.45,65.49,32300.0,42.8268,42.8464,42.7288,42.755,32300.0
2010-08-05 10:45:00,65.49,65.69,65.44,65.69,21100.0,42.755,42.8855,42.7223,42.8855,21100.0
2010-08-05 10:50:00,65.69,65.71,65.53,65.57,28800.0,42.8855,42.8986,42.7811,42.8072,28800.0
2010-08-05 10:55:00,65.58,65.6,65.4,65.5,42600.0,42.8137,42.8268,42.6962,42.7615,42600.0
2010-08-05 11:00:00,65.48,65.61,65.47,65.55,18800.0,42.7484,42.8333,42.7419,42.7941,18800.0
2010-08-05 11:05:00,65.55,65.69,65.51,65.64,30600.0,42.7941,42.8855,42.768,42.8529,30600.0
2010-08-05 11:10:00,65.64,65.73,65.59,65.69,31600.0,42.8529,42.9116,42.8202,42.8855,31600.0
2010-08-05 11:15:00,65.69,65.7,65.58,65.61,27200.0,42.8855,42.8921,42.8137,42.8333,27200.0
2010-08-05 11:20:00,65.59,65.74,65.59,65.68,18300.0,42.8202,42.9182,42.8202,42.879,18300.0
2010-08-05 11:25:00,65.69,65.73,65.65,65.71,11000.0,42.8855,42.9116,42.8594,42.8986,11000.0
2010-08-05 11:30:00,65.72,65.85,65.68,65.7,36500.0,42.9051,42.99,42.879,42.8921,36500.0
2010-08-05 11:35:00,65.67,65.76,65.65,65.74,14400.0,42.8725,42.9312,42.8594,42.9182,14400.0
2010-08-05 11:40:00,65.75,65.78,65.7,65.7,55300.0,42.9247,42.9443,42.8921,42.8921,55300.0
2010-08-05 11:45:00,65.7,65.73,65.64,65.68,17100.0,42.8921,42.9116,42.8529,42.879,17100.0
2010-08-05 11:50:00,65.68,65.71,65.66,65.68,48400.0,42.879,42.8986,42.8659,42.879,48400.0
2010-08-05 11:55:00,65.68,65.69,65.51,65.51,8700.0,42.879,42.8855,42.768,42.768,8700.0
2010-08-05 12:00:00,65.52,65.63,65.5,65.6,19300.0,42.7745,42.8464,42.7615,42.8268,19300.0
2010-08-05 12:05:00,65.61,65.64,65.49,65.49,13300.0,42.8333,42.8529,42.755,42.755,13300.0
2010-08-05 12:10:00,65.49,65.62,65.49,65.56,35600.0,42.755,42.8398,42.755,42.8007,35600.0
2010-08-05 12:15:00,65.55,65.62,65.51,65.53,40000.0,42.7941,42.8398,42.768,42.7811,40000.0
2010-08-05 12:20:00,65.52,65.57,65.46,65.53,46700.0,42.7745,42.8072,42.7354,42.7811,46700.0
2010-08-05 12:25:00,65.54,65.64,65.54,65.59,36400.0,42.7876,42.8529,42.7876,42.8202,36400.0
2010-08-05 12:30:00,65.59,65.61,65.55,65.61,22700.0,42.8202,42.8333,42.7941,42.8333,22700.0
2010-08-05 12:35:00,65.62,65.69,65.56,65.56,59200.0,42.8398,42.8855,42.8007,42.8007,59200.0
2010-08-05 12:40:00,65.58,65.58,65.52,65.57,21200.0,42.8137,42.8137,42.7745,42.8072,21200.0
2010-08-05 12:45:00,65.58,65.59,65.5,65.52,22200.0,42.8137,42.8202,42.7615,42.7745,22200.0
2010-08-05 12:50:00,65.52,65.6,65.5,65.53,28400.0,42.7745,42.8268,42.7615,42.7811,28400.0
2010-08-05 12:55:00,65.52,65.61,65.51,65.56,25700.0,42.7745,42.8333,42.768,42.8007,25700.0
2010-08-05 13:00:00,65.58,65.61,65.52,65.56,8800.0,42.8137,42.8333,42.7745,42.8007,8800.0
2010-08-05 13:05:00,65.54,65.61,65.52,65.61,5900.0,42.7876,42.8333,42.7745,42.8333,5900.0
2010-08-05 13:10:00,65.61,65.65,65.53,65.55,27800.0,42.8333,42.8594,42.7811,42.7941,27800.0
2010-08-05 13:15:00,65.57,65.61,65.55,65.58,5800.0,42.8072,42.8333,42.7941,42.8137,5800.0
2010-08-05 13:20:00,65.58,65.69,65.53,65.65,30600.0,42.8137,42.8855,42.7811,42.8594,30600.0
2010-08-05 13:25:00,65.64,65.7,65.63,65.68,10800.0,42.8529,42.8921,42.8464,42.879,10800.0
2010-08-05 13:30:00,65.69,65.73,65.61,65.65,26300.0,42.8855,42.9116,42.8333,42.8594,26300.0
2010-08-05 13:35:00,65.66,65.71,65.65,65.67,16400.0,42.8659,42.8986,42.8594,42.8725,16400.0
2010-08-05 13:40:00,65.69,65.78,65.67,65.71,53600.0,42.8855,42.9443,42.8725,42.8986,53600.0
2010-08-05 13:45:00,65.72,65.75,65.59,65.62,40100.0,42.9051,42.9247,42.8202,42.8398,40100.0
2010-08-05 13:50:00,65.61,65.63,65.53,65.63,43900.0,42.8333,42.8464,42.7811,42.8464,43900.0
2010-08-05 13:55:00,65.65,65.73,65.62,65.62,37400.0,42.8594,42.9116,42.8398,42.8398,37400.0
2010-08-05 14:00:00,65.62,65.66,65.49,65.5,29500.0,42.8398,42.8659,42.755,42.7615,29500.0
2010-08-05 14:05:00,65.51,65.55,65.48,65.5,25700.0,42.768,42.7941,42.7484,42.7615,25700.0
2010-08-05 14:10:00,65.5,65.59,65.49,65.57,24700.0,42.7615,42.8202,42.755,42.8072,24700.0
2010-08-05 14:15:00,65.58,65.61,65.53,65.53,31800.0,42.8137,42.8333,42.7811,42.7811,31800.0
2010-08-05 14:20:00,65.55,65.56,65.48,65.48,24300.0,42.7941,42.8007,42.7484,42.7484,24300.0
2010-08-05 14:25:00,65.48,65.54,65.45,65.49,18300.0,42.7484,42.7876,42.7288,42.755,18300.0
2010-08-05 14:30:00,65.48,65.5,65.43,65.46,24500.0,42.7484,42.7615,42.7158,42.7354,24500.0
2010-08-05 14:35:00,65.46,65.56,65.45,65.49,37000.0,42.7354,42.8007,42.7288,42.755,37000.0
2010-08-05 14:40:00,65.5,65.61,65.49,65.56,28500.0,42.7615,42.8333,42.755,42.8007,28500.0
2010-08-05 14:45:00,65.56,65.65,65.56,65.61,41400.0,42.8007,42.8594,42.8007,42.8333,41400.0
2010-08-05 14:50:00,65.62,65.65,65.51,65.56,26800.0,42.8398,42.8594,42.768,42.8007,26800.0
2010-08-05 14:55:00,65.56,65.61,65.53,65.57,18100.0,42.8007,42.8333,42.7811,42.8072,18100.0
2010-08-05 15:00:00,65.57,65.64,65.57,65.6,47000.0,42.8072,42.8529,42.8072,42.8268,47000.0
2010-08-05 15:05:00,65.62,65.64,65.59,65.62,29800.0,42.8398,42.8529,42.8202,42.8398,29800.0
2010-08-05 15:10:00,65.63,65.64,65.6,65.61,29100.0,42.8464,42.8529,42.8268,42.8333,29100.0
2010-08-05 15:15:00,65.61,65.61,65.55,65.6,15700.0,42.8333,42.8333,42.7941,42.8268,15700.0
2010-08-05 15:20:00,65.6,65.68,65.59,65.62,28400.0,42.8268,42.879,42.8202,42.8398,28400.0
2010-08-05 15:25:00,65.62,65.62,65.52,65.53,28700.0,42.8398,42.8398,42.7745,42.7811,28700.0
2010-08-05 15:30:00,65.53,65.61,65.52,65.55,49400.0,42.7811,42.8333,42.7745,42.7941,49400.0
2010-08-05 15:35:00,65.55,65.62,65.53,65.59,50600.0,42.7941,42.8398,42.7811,42.8202,50600.0
2010-08-05 15:40:00,65.59,65.65,65.58,65.61,59400.0,42.8202,42.8594,42.8137,42.8333,59400.0
2010-08-05 15:45:00,65.62,65.64,65.57,65.58,80200.0,42.8398,42.8529,42.8072,42.8137,80200.0
2010-08-05 15:50:00,65.59,65.6,65.54,65.6,67200.0,42.8202,42.8268,42.7876,42.8268,67200.0
2010-08-05 15:55:00,65.6,65.66,65.57,65.64,120400.0,42.8268,42.8659,42.8072,42.8529,120400.0
2010-08-06 09:30:00,65.14,65.18,64.86,65.12,80400.0,42.5265,42.5526,42.3437,42.5134,80400.0
2010-08-06 09:35:00,65.15,65.23,64.9,64.91,39300.0,42.533,42.5852,42.3698,42.3763,39300.0
2010-08-06 09:40:00,64.94,65.27,64.91,65.13,45100.0,42.3959,42.6113,42.3763,42.5199,45100.0
2010-08-06 09:45:00,65.12,65.25,65.02,65.2,48300.0,42.5134,42.5983,42.4481,42.5656,48300.0
2010-08-06 09:50:00,65.19,65.2,64.81,64.94,70100.0,42.5591,42.5656,42.311,42.3959,70100.0
2010-08-06 09:55:00,64.92,65.0,64.8,64.97,63200.0,42.3828,42.4351,42.3045,42.4155,63200.0
2010-08-06 10:00:00,64.98,65.04,64.81,65.02,78100.0,42.422,42.4612,42.311,42.4481,78100.0
2010-08-06 10:05:00,65.03,65.15,64.98,65.05,70700.0,42.4546,42.533,42.422,42.4677,70700.0
2010-08-06 10:10:00,65.03,65.19,64.99,65.18,73500.0,42.4546,42.5591,42.4285,42.5526,73500.0
2010-08-06 10:15:00,65.18,65.28,64.95,64.98,137000.0,42.5526,42.6179,42.4024,42.422,137000.0
2010-08-06 10:20:00,64.98,65.02,64.82,64.89,62700.0,42.422,42.4481,42.3175,42.3632,62700.0
2010-08-06 10:25:00,64.88,65.06,64.85,64.98,57600.0,42.3567,42.4742,42.3371,42.422,57600.0
2010-08-06 10:30:00,64.96,65.09,64.91,64.94,32600.0,42.4089,42.4938,42.3763,42.3959,32600.0
2010-08-06 10:35:00,64.92,64.99,64.84,64.85,55700.0,42.3828,42.4285,42.3306,42.3371,55700.0
2010-08-06 10:40:00,64.84,64.85,64.62,64.71,78700.0,42.3306,42.3371,42.187,42.2457,78700.0
2010-08-06 10:45:00,64.7,64.7,64.48,64.52,115900.0,42.2392,42.2392,42.0956,42.1217,115900.0
2010-08-06 10:50:00,64.51,64.66,64.39,64.45,66500.0,42.1152,42.2131,42.0368,42.076,66500.0
2010-08-06 10:55:00,64.43,64.52,64.26,64.42,53500.0,42.0629,42.1217,41.952,42.0564,53500.0
2010-08-06 11:00:00,64.4,64.5,64.28,64.33,48100.0,42.0434,42.1086,41.965,41.9977,48100.0
2010-08-06 11:05:00,64.35,64.36,64.17,64.27,66300.0,42.0107,42.0172,41.8932,41.9585,66300.0
2010-08-06 11:10:00,64.28,64.53,64.28,64.5,75500.0,41.965,42.1282,41.965,42.1086,75500.0
2010-08-06 11:15:00,64.51,64.7,64.5,64.56,57400.0,42.1152,42.2392,42.1086,42.1478,57400.0
2010-08-06 11:20:00,64.57,64.84,64.57,64.76,54500.0,42.1543,42.3306,42.1543,42.2784,54500.0
2010-08-06 11:25:00,64.75,64.83,64.66,64.83,33000.0,42.2718,42.3241,42.2131,42.3241,33000.0
2010-08-06 11:30:00,64.82,64.84,64.74,64.8,36600.0,42.3175,42.3306,42.2653,42.3045,36600.0
2010-08-06 11:35:00,64.82,64.89,64.75,64.83,44200.0,42.3175,42.3632,42.2718,42.3241,44200.0
2010-08-06 11:40:00,64.82,64.82,64.64,64.7,24700.0,42.3175,42.3175,42.2,42.2392,24700.0
2010-08-06 11:45:00,64.69,64.71,64.6,64.61,22900.0,42.2327,42.2457,42.1739,42.1804,22900.0
2010-08-06 11:50:00,64.62,64.68,64.49,64.5,49500.0,42.187,42.2261,42.1021,42.1086,49500.0
2010-08-06 11:55:00,64.49,64.51,64.38,64.5,20000.0,42.1021,42.1152,42.0303,42.1086,20000.0
2010-08-06 12:00:00,64.49,64.55,64.44,64.51,21300.0,42.1021,42.1413,42.0695,42.1152,21300.0
2010-08-06 12:05:00,64.5,64.71,64.5,64.66,20500.0,42.1086,42.2457,42.1086,42.2131,20500.0
2010-08-06 12:10:00,64.65,64.67,64.53,64.56,11500.0,42.2066,42.2196,42.1282,42.1478,11500.0
2010-08-06 12:15:00,64.56,64.65,64.44,64.49,50400.0,42.1478,42.2066,42.0695,42.1021,50400.0
2010-08-06 12:20:00,64.49,64.55,64.42,64.47,14200.0,42.1021,42.1413,42.0564,42.0891,14200.0
2010-08-06 12:25:00,64.46,64.48,64.35,64.39,11400.0,42.0825,42.0956,42.0107,42.0368,11400.0
2010-08-06 12:30:00,64.39,64.45,64.36,64.43,11000.0,42.0368,42.076,42.0172,42.0629,11000.0
2010-08-06 12:35:00,64.45,64.52,64.43,64.51,7700.0,42.076,42.1217,42.0629,42.1152,7700.0
2010-08-06 12:40:00,64.52,64.57,64.49,64.52,9000.0,42.1217,42.1543,42.1021,42.1217,9000.0
2010-08-06 12:45:00,64.5,64.58,64.49,64.54,5600.0,42.1086,42.1609,42.1021,42.1347,5600.0
2010-08-06 12:50:00,64.54,64.68,64.53,64.63,9100.0,42.1347,42.2261,42.1282,42.1935,9100.0
2010-08-06 12:55:00,64.63,64.65,64.49,64.52,26700.0,42.1935,42.2066,42.1021,42.1217,26700.0
2010-08-06 13:00:00,64.52,64.62,64.52,64.58,23200.0,42.1217,42.187,42.1217,42.1609,23200.0
2010-08-06 13:05:00,64.58,64.58,64.41,64.42,19300.0,42.1609,42.1609,42.0499,42.0564,19300.0
2010-08-06 13:10:00,64.41,64.48,64.4,64.4,11300.0,42.0499,42.0956,42.0434,42.0434,11300.0
2010-08-06 13:15:00,64.39,64.42,64.27,64.27,16400.0,42.0368,42.0564,41.9585,41.9585,16400.0
2010-08-06 13:20:00,64.29,64.35,64.25,64.28,53200.0,41.9715,42.0107,41.9454,41.965,53200.0
2010-08-06 13:25:00,64.28,64.28,64.17,64.18,29300.0,41.965,41.965,41.8932,41.8997,29300.0
2010-08-06 13:30:00,64.17,64.2,64.07,64.08,24100.0,41.8932,41.9128,41.8279,41.8344,24100.0
2010-08-06 13:35:00,64.07,64.15,64.02,64.08,23200.0,41.8279,41.8801,41.7953,41.8344,23200.0
2010-08-06 13:40:00,64.08,64.12,64.01,64.01,23300.0,41.8344,41.8606,41.7887,41.7887,23300.0
2010-08-06 13:45:00,64.01,64.06,63.95,63.98,33100.0,41.7887,41.8214,41.7496,41.7692,33100.0
2010-08-06 13:50:00,63.97,63.98,63.92,63.93,22400.0,41.7626,41.7692,41.73,41.7365,22400.0
2010-08-06 13:55:00,63.92,63.93,63.76,63.77,34600.0,41.73,41.7365,41.6255,41.6321,34600.0
2010-08-06 14:00:00,63.78,63.98,63.73,63.98,90800.0,41.6386,41.7692,41.6059,41.7692,90800.0
2010-08-06 14:05:00,63.98,64.05,63.98,64.01,29200.0,41.7692,41.8149,41.7692,41.7887,29200.0
2010-08-06 14:10:00,64.01,64.15,64.01,64.15,23900.0,41.7887,41.8801,41.7887,41.8801,23900.0
2010-08-06 14:15:00,64.14,64.14,63.97,64.05,19700.0,41.8736,41.8736,41.7626,41.8149,19700.0
2010-08-06 14:20:00,64.05,64.08,64.01,64.04,24700.0,41.8149,41.8344,41.7887,41.8083,24700.0
2010-08-06 14:25:00,64.07,64.19,64.07,64.19,16900.0,41.8279,41.9063,41.8279,41.9063,16900.0
2010-08-06 14:30:00,64.19,64.28,64.18,64.2,53600.0,41.9063,41.965,41.8997,41.9128,53600.0
2010-08-06 14:35:00,64.2,64.37,64.2,64.31,45600.0,41.9128,42.0238,41.9128,41.9846,45600.0
2010-08-06 14:40:00,64.31,64.36,64.29,64.31,23700.0,41.9846,42.0172,41.9715,41.9846,23700.0
2010-08-06 14:45:00,64.32,64.45,64.3,64.37,42300.0,41.9911,42.076,41.9781,42.0238,42300.0
2010-08-06 14:50:00,64.37,64.63,64.37,64.51,99100.0,42.0238,42.1935,42.0238,42.1152,99100.0
2010-08-06 14:55:00,64.51,64.6,64.48,64.56,33600.0,42.1152,42.1739,42.0956,42.1478,33600.0
2010-08-06 15:00:00,64.57,64.64,64.48,64.48,50700.0,42.1543,42.2,42.0956,42.0956,50700.0
2010-08-06 15:05:00,64.5,64.58,64.48,64.57,23800.0,42.1086,42.1609,42.0956,42.1543,23800.0
2010-08-06 15:10:00,64.6,64.63,64.48,64.52,39100.0,42.1739,42.1935,42.0956,42.1217,39100.0
2010-08-06 15:15:00,64.53,64.6,64.5,64.59,25700.0,42.1282,42.1739,42.1086,42.1674,25700.0
2010-08-06 15:20:00,64.61,64.67,64.56,64.66,44300.0,42.1804,42.2196,42.1478,42.2131,44300.0
2010-08-06 15:25:00,64.68,64.83,64.68,64.74,43100.0,42.2261,42.3241,42.2261,42.2653,43100.0
2010-08-06 15:30:00,64.73,64.78,64.62,64.72,29500.0,42.2588,42.2914,42.187,42.2523,29500.0
2010-08-06 15:35:00,64.72,64.77,64.61,64.65,49700.0,42.2523,42.2849,42.1804,42.2066,49700.0
2010-08-06 15:40:00,64.65,64.65,64.54,64.61,97600.0,42.2066,42.2066,42.1347,42.1804,97600.0
2010-08-06 15:45:00,64.63,64.66,64.49,64.56,106300.0,42.1935,42.2131,42.1021,42.1478,106300.0
2010-08-06 15:50:00,64.56,64.58,64.48,64.51,109500.0,42.1478,42.1609,42.0956,42.1152,109500.0
2010-08-06 15:55:00,64.52,64.75,64.52,64.75,123500.0,42.1217,42.2718,42.1217,42.2718,123500.0
2010-08-09 09:30:00,65.2,65.43,64.86,64.88,51700.0,42.5656,42.7158,42.3437,42.3567,51700.0
2010-08-09 09:35:00,64.86,65.16,64.72,64.85,41000.0,42.3437,42.5395,42.2523,42.3371,41000.0
2010-08-09 09:40:00,64.84,64.85,64.66,64.66,38400.0,42.3306,42.3371,42.2131,42.2131,38400.0
2010-08-09 09:45:00,64.65,64.75,64.53,64.63,31000.0,42.2066,42.2718,42.1282,42.1935,31000.0
2010-08-09 09:50:00,64.61,64.63,64.51,64.59,20700.0,42.1804,42.1935,42.1152,42.1674,20700.0
2010-08-09 09:55:00,64.58,64.66,64.41,64.65,25000.0,42.1609,42.2131,42.0499,42.2066,25000.0
2010-08-09 10:00:00,64.64,64.67,64.57,64.58,26100.0,42.2,42.2196,42.1543,42.1609,26100.0
2010-08-09 10:05:00,64.59,64.79,64.57,64.79,26600.0,42.1674,42.298,42.1543,42.298,26600.0
2010-08-09 10:10:00,64.81,64.9,64.74,64.74,34000.0,42.311,42.3698,42.2653,42.2653,34000.0
2010-08-09 10:15:00,64.74,64.78,64.66,64.66,10200.0,42.2653,42.2914,42.2131,42.2131,10200.0
2010-08-09 10:20:00,64.64,64.68,64.55,64.58,20800.0,42.2,42.2261,42.1413,42.1609,20800.0
2010-08-09 10:25:00,64.59,64.61,64.53,64.54,20900.0,42.1674,42.1804,42.1282,42.1347,20900.0
2010-08-09 10:30:00,64.54,64.8,64.54,64.75,26700.0,42.1347,42.3045,42.1347,42.2718,26700.0
2010-08-09 10:35:00,64.75,64.82,64.73,64.81,12800.0,42.2718,42.3175,42.2588,42.311,12800.0
2010-08-09 10:40:00,64.8,64.85,64.77,64.8,20900.0,42.3045,42.3371,42.2849,42.3045,20900.0
2010-08-09 10:45:00,64.79,64.79,64.74,64.74,10000.0,42.298,42.298,42.2653,42.2653,10000.0
2010-08-09 10:50:00,64.73,64.84,64.64,64.68,18100.0,42.2588,42.3306,42.2,42.2261,18100.0
2010-08-09 10:55:00,64.65,64.76,64.57,64.71,18200.0,42.2066,42.2784,42.1543,42.2457,18200.0
2010-08-09 11:00:00,64.69,64.8,64.6,64.6,33700.0,42.2327,42.3045,42.1739,42.1739,33700.0
2010-08-09 11:05:00,64.6,64.73,64.57,64.71,15200.0,42.1739,42.2588,42.1543,42.2457,15200.0
2010-08-09 11:10:00,64.71,64.77,64.65,64.77,23500.0,42.2457,42.2849,42.2066,42.2849,23500.0
2010-08-09 11:15:00,64.78,64.81,64.64,64.74,20200.0,42.2914,42.311,42.2,42.2653,20200.0
2010-08-09 11:20:00,64.73,64.78,64.69,64.78,9600.0,42.2588,42.2914,42.2327,42.2914,9600.0
2010-08-09 11:25:00,64.78,64.85,64.78,64.8,9400.0,42.2914,42.3371,42.2914,42.3045,9400.0
2010-08-09 11:30:00,64.8,64.99,64.8,64.97,16700.0,42.3045,42.4285,42.3045,42.4155,16700.0
2010-08-09 11:35:00,64.97,65.05,64.93,65.03,15600.0,42.4155,42.4677,42.3894,42.4546,15600.0
2010-08-09 11:40:00,65.02,65.02,64.93,64.98,10500.0,42.4481,42.4481,42.3894,42.422,10500.0
2010-08-09 11:45:00,64.98,65.01,64.95,65.0,22200.0,42.422,42.4416,42.4024,42.4351,22200.0
2010-08-09 11:50:00,64.99,65.06,64.99,65.0,19800.0,42.4285,42.4742,42.4285,42.4351,19800.0
2010-08-09 11:55:00,64.98,65.04,64.98,64.99,13000.0,42.422,42.4612,42.422,42.4285,13000.0
2010-08-09 12:00:00,64.99,65.06,64.98,65.05,19500.0,42.4285,42.4742,42.422,42.4677,19500.0
2010-08-09 12:05:00,65.04,65.09,65.01,65.09,23500.0,42.4612,42.4938,42.4416,42.4938,23500.0
2010-08-09 12:10:00,65.07,65.13,65.06,65.07,20500.0,42.4808,42.5199,42.4742,42.4808,20500.0
2010-08-09 12:15:00,65.06,65.16,65.06,65.08,19200.0,42.4742,42.5395,42.4742,42.4873,19200.0
2010-08-09 12:20:00,65.06,65.11,65.04,65.06,17800.0,42.4742,42.5069,42.4612,42.4742,17800.0
2010-08-09 12:25:00,65.06,65.09,65.0,65.04,17000.0,42.4742,42.4938,42.4351,42.4612,17000.0
2010-08-09 12:30:00,65.04,65.04,64.98,65.03,16800.0,42.4612,42.4612,42.422,42.4546,16800.0
2010-08-09 12:35:00,65.03,65.08,64.95,64.99,55600.0,42.4546,42.4873,42.4024,42.4285,55600.0
2010-08-09 12:40:00,64.98,65.0,64.94,64.97,23000.0,42.422,42.4351,42.3959,42.4155,23000.0
2010-08-09 12:45:00,64.98,65.04,64.95,65.02,11600.0,42.422,42.4612,42.4024,42.4481,11600.0
2010-08-09 12:50:00,65.03,65.05,64.99,64.99,14600.0,42.4546,42.4677,42.4285,42.4285,14600.0
2010-08-09 12:55:00,64.99,65.05,64.99,64.99,10700.0,42.4285,42.4677,42.4285,42.4285,10700.0
2010-08-09 13:00:00,64.99,65.01,64.92,64.98,39300.0,42.4285,42.4416,42.3828,42.422,39300.0
2010-08-09 13:05:00,64.99,65.05,64.96,64.99,43700.0,42.4285,42.4677,42.4089,42.4285,43700.0
2010-08-09 13:10:00,64.98,65.11,64.98,65.1,32600.0,42.422,42.5069,42.422,42.5003,32600.0
2010-08-09 13:15:00,65.1,65.11,65.0,65.11,28000.0,42.5003,42.5069,42.4351,42.5069,28000.0
2010-08-09 13:20:00,65.12,65.13,65.07,65.09,22200.0,42.5134,42.5199,42.4808,42.4938,22200.0
2010-08-09 13:25:00,65.08,65.13,65.08,65.1,16100.0,42.4873,42.5199,42.4873,42.5003,16100.0
2010-08-09 13:30:00,65.12,65.13,65.05,65.05,21300.0,42.5134,42.5199,42.4677,42.4677,21300.0
2010-08-09 13:35:00,65.06,65.1,65.04,65.05,14300.0,42.4742,42.5003,42.4612,42.4677,14300.0
2010-08-09 13:40:00,65.04,65.06,65.01,65.05,13900.0,42.4612,42.4742,42.4416,42.4677,13900.0
2010-08-09 13:45:00,65.06,65.11,65.05,65.1,10700.0,42.4742,42.5069,42.4677,42.5003,10700.0
2010-08-09 13:50:00,65.1,65.14,65.09,65.13,8300.0,42.5003,42.5265,42.4938,42.5199,8300.0
2010-08-09 13:55:00,65.15,65.15,65.01,65.04,16200.0,42.533,42.533,42.4416,42.4612,16200.0
2010-08-09 14:00:00,65.05,65.11,65.02,65.07,13600.0,42.4677,42.5069,42.4481,42.4808,13600.0
2010-08-09 14:05:00,65.06,65.11,65.01,65.08,54500.0,42.4742,42.5069,42.4416,42.4873,54500.0
2010-08-09 14:10:00,65.08,65.08,64.96,65.0,19900.0,42.4873,42.4873,42.4089,42.4351,19900.0
2010-08-09 14:15:00,64.99,65.02,64.95,65.0,10700.0,42.4285,42.4481,42.4024,42.4351,10700.0
2010-08-09 14:20:00,65.0,65.02,64.95,64.99,12600.0,42.4351,42.4481,42.4024,42.4285,12600.0
2010-08-09 14:25:00,64.99,65.01,64.93,64.93,14700.0,42.4285,42.4416,42.3894,42.3894,14700.0
2010-08-09 14:30:00,64.92,65.03,64.92,64.99,22700.0,42.3828,42.4546,42.3828,42.4285,22700.0
2010-08-09 14:35:00,64.99,65.01,64.94,64.98,14400.0,42.4285,42.4416,42.3959,42.422,14400.0
2010-08-09 14:40:00,64.99,65.11,64.98,64.98,30900.0,42.4285,42.5069,42.422,42.422,30900.0
2010-08-09 14:45:00,64.98,65.08,64.98,65.04,32100.0,42.422,42.4873,42.422,42.4612,32100.0
2010-08-09 14:50:00,65.04,65.09,64.99,65.0,17500.0,42.4612,42.4938,42.4285,42.4351,17500.0
2010-08-09 14:55:00,65.0,65.09,65.0,65.06,14900.0,42.4351,42.4938,42.4351,42.4742,14900.0
2010-08-09 15:00:00,65.06,65.07,64.99,65.01,19900.0,42.4742,42.4808,42.4285,42.4416,19900.0
2010-08-09 15:05:00,65.01,65.05,64.96,64.98,27700.0,42.4416,42.4677,42.4089,42.422,27700.0
2010-08-09 15:10:00,64.99,65.01,64.96,64.98,44700.0,42.4285,42.4416,42.4089,42.422,44700.0
2010-08-09 15:15:00,64.98,65.04,64.98,65.03,42000.0,42.422,42.4612,42.422,42.4546,42000.0
2010-08-09 15:20:00,65.01,65.07,65.01,65.05,39100.0,42.4416,42.4808,42.4416,42.4677,39100.0
2010-08-09 15:25:00,65.06,65.1,65.05,65.07,34000.0,42.4742,42.5003,42.4677,42.4808,34000.0
2010-08-09 15:30:00,65.08,65.12,65.02,65.07,70100.0,42.4873,42.5134,42.4481,42.4808,70100.0
2010-08-09 15:35:00,65.06,65.12,65.06,65.11,33600.0,42.4742,42.5134,42.4742,42.5069,33600.0
2010-08-09 15:40:00,65.11,65.21,65.09,65.12,109100.0,42.5069,42.5722,42.4938,42.5134,109100.0
2010-08-09 15:45:00,65.12,65.29,65.12,65.18,218300.0,42.5134,42.6244,42.5134,42.5526,218300.0
2010-08-09 15:50:00,65.2,65.21,65.14,65.18,94200.0,42.5656,42.5722,42.5265,42.5526,94200.0
2010-08-09 15:55:00,65.18,65.25,65.17,65.22,145700.0,42.5526,42.5983,42.546,42.5787,145700.0
2010-08-10 09:30:00,64.48,64.8,64.34,64.56,57700.0,42.0956,42.3045,42.0042,42.1478,57700.0
2010-08-10 09:35:00,64.59,64.75,64.45,64.54,47900.0,42.1674,42.2718,42.076,42.1347,47900.0
2010-08-10 09:40:00,64.57,64.59,64.39,64.56,57000.0,42.1543,42.1674,42.0368,42.1478,57000.0
2010-08-10 09:45:00,64.54,64.63,64.47,64.6,28400.0,42.1347,42.1935,42.0891,42.1739,28400.0
2010-08-10 09:50:00,64.57,64.68,64.54,64.6,73500.0,42.1543,42.2261,42.1347,42.1739,73500.0
2010-08-10 09:55:00,64.58,64.64,64.48,64.52,29200.0,42.1609,42.2,42.0956,42.1217,29200.0
2010-08-10 10:00:00,64.51,64.54,64.37,64.41,32900.0,42.1152,42.1347,42.0238,42.0499,32900.0
2010-08-10 10:05:00,64.4,64.54,64.36,64.51,44100.0,42.0434,42.1347,42.0172,42.1152,44100.0
2010-08-10 10:10:00,64.52,64.66,64.43,64.47,42900.0,42.1217,42.2131,42.0629,42.0891,42900.0
2010-08-10 10:15:00,64.47,64.62,64.46,64.62,38800.0,42.0891,42.187,42.0825,42.187,38800.0
2010-08-10 10:20:00,64.61,64.7,64.6,64.67,62600.0,42.1804,42.2392,42.1739,42.2196,62600.0
2010-08-10 10:25:00,64.68,64.81,64.64,64.78,34600.0,42.2261,42.311,42.2,42.2914,34600.0
2010-08-10 10:30:00,64.78,64.83,64.7,64.76,27700.0,42.2914,42.3241,42.2392,42.2784,27700.0
2010-08-10 10:35:00,64.75,64.76,64.66,64.74,35700.0,42.2718,42.2784,42.2131,42.2653,35700.0
2010-08-10 10:40:00,64.71,64.77,64.69,64.75,32100.0,42.2457,42.2849,42.2327,42.2718,32100.0
2010-08-10 10:45:00,64.75,64.78,64.71,64.74,50700.0,42.2718,42.2914,42.2457,42.2653,50700.0
2010-08-10 10:50:00,64.76,64.79,64.63,64.63,25300.0,42.2784,42.298,42.1935,42.1935,25300.0
2010-08-10 10:55:00,64.63,64.73,64.58,64.68,24800.0,42.1935,42.2588,42.1609,42.2261,24800.0
2010-08-10 11:00:00,64.68,64.8,64.68,64.77,23800.0,42.2261,42.3045,42.2261,42.2849,23800.0
2010-08-10 11:05:00,64.74,64.84,64.74,64.84,23300.0,42.2653,42.3306,42.2653,42.3306,23300.0
2010-08-10 11:10:00,64.84,64.89,64.8,64.85,22700.0,42.3306,42.3632,42.3045,42.3371,22700.0
2010-08-10 11:15:00,64.85,64.91,64.79,64.88,22300.0,42.3371,42.3763,42.298,42.3567,22300.0
2010-08-10 11:20:00,64.87,64.91,64.85,64.9,20700.0,42.3502,42.3763,42.3371,42.3698,20700.0
2010-08-10 11:25:00,64.91,64.96,64.88,64.93,14600.0,42.3763,42.4089,42.3567,42.3894,14600.0
2010-08-10 11:30:00,64.92,64.99,64.89,64.99,34400.0,42.3828,42.4285,42.3632,42.4285,34400.0
2010-08-10 11:35:00,64.99,65.03,64.96,64.99,66700.0,42.4285,42.4546,42.4089,42.4285,66700.0
2010-08-10 11:40:00,65.0,65.04,64.99,65.02,29400.0,42.4351,42.4612,42.4285,42.4481,29400.0
2010-08-10 11:45:00,65.02,65.11,64.98,65.09,36500.0,42.4481,42.5069,42.422,42.4938,36500.0
2010-08-10 11:50:00,65.09,65.18,65.04,65.12,23900.0,42.4938,42.5526,42.4612,42.5134,23900.0
2010-08-10 11:55:00,65.12,65.16,65.08,65.08,16000.0,42.5134,42.5395,42.4873,42.4873,16000.0
2010-08-10 12:00:00,65.08,65.11,65.03,65.1,40700.0,42.4873,42.5069,42.4546,42.5003,40700.0
2010-08-10 12:05:00,65.14,65.17,65.06,65.11,29900.0,42.5265,42.546,42.4742,42.5069,29900.0
2010-08-10 12:10:00,65.1,65.13,65.06,65.08,25100.0,42.5003,42.5199,42.4742,42.4873,25100.0
2010-08-10 12:15:00,65.07,65.11,65.04,65.08,13300.0,42.4808,42.5069,42.4612,42.4873,13300.0
2010-08-10 12:20:00,65.06,65.13,65.04,65.08,26100.0,42.4742,42.5199,42.4612,42.4873,26100.0
2010-08-10 12:25:00,65.07,65.11,65.05,65.05,35100.0,42.4808,42.5069,42.4677,42.4677,35100.0
2010-08-10 12:30:00,65.06,65.1,65.02,65.04,25500.0,42.4742,42.5003,42.4481,42.4612,25500.0
2010-08-10 12:35:00,65.04,65.06,65.0,65.06,7800.0,42.4612,42.4742,42.4351,42.4742,7800.0
2010-08-10 12:40:00,65.05,65.1,65.02,65.1,22500.0,42.4677,42.5003,42.4481,42.5003,22500.0
2010-08-10 12:45:00,65.09,65.12,65.04,65.1,19700.0,42.4938,42.5134,42.4612,42.5003,19700.0
2010-08-10 12:50:00,65.1,65.11,65.01,65.08,15900.0,42.5003,42.5069,42.4416,42.4873,15900.0
2010-08-10 12:55:00,65.07,65.11,65.04,65.08,13700.0,42.4808,42.5069,42.4612,42.4873,13700.0
2010-08-10 13:00:00,65.08,65.09,65.04,65.08,17500.0,42.4873,42.4938,42.4612,42.4873,17500.0
2010-08-10 13:05:00,65.09,65.09,65.04,65.04,18700.0,42.4938,42.4938,42.4612,42.4612,18700.0
2010-08-10 13:10:00,65.04,65.07,65.02,65.07,12900.0,42.4612,42.4808,42.4481,42.4808,12900.0
2010-08-10 13:15:00,65.06,65.07,65.0,65.02,51400.0,42.4742,42.4808,42.4351,42.4481,51400.0
2010-08-10 13:20:00,65.02,65.04,64.99,65.03,22400.0,42.4481,42.4612,42.4285,42.4546,22400.0
2010-08-10 13:25:00,65.03,65.06,65.02,65.04,31400.0,42.4546,42.4742,42.4481,42.4612,31400.0
2010-08-10 13:30:00,65.03,65.12,65.02,65.12,29400.0,42.4546,42.5134,42.4481,42.5134,29400.0
2010-08-10 13:35:00,65.12,65.14,65.07,65.09,13900.0,42.5134,42.5265,42.4808,42.4938,13900.0
2010-08-10 13:40:00,65.09,65.15,65.07,65.13,5900.0,42.4938,42.533,42.4808,42.5199,5900.0
2010-08-10 13:45:00,65.13,65.15,65.03,65.05,11400.0,42.5199,42.533,42.4546,42.4677,11400.0
2010-08-10 13:50:00,65.04,65.06,65.04,65.06,7700.0,42.4612,42.4742,42.4612,42.4742,7700.0
2010-08-10 13:55:00,65.05,65.1,65.01,65.09,23100.0,42.4677,42.5003,42.4416,42.4938,23100.0
2010-08-10 14:00:00,65.08,65.13,65.08,65.12,17900.0,42.4873,42.5199,42.4873,42.5134,17900.0
2010-08-10 14:05:00,65.13,65.17,65.07,65.09,15800.0,42.5199,42.546,42.4808,42.4938,15800.0
2010-08-10 14:10:00,65.08,65.18,65.05,65.18,24900.0,42.4873,42.5526,42.4677,42.5526,24900.0
2010-08-10 14:15:00,65.18,65.55,65.16,65.19,65900.0,42.5526,42.7941,42.5395,42.5591,65900.0
2010-08-10 14:20:00,65.22,65.45,65.18,65.32,72400.0,42.5787,42.7288,42.5526,42.644,72400.0
2010-08-10 14:25:00,65.31,65.41,65.18,65.4,81900.0,42.6374,42.7027,42.5526,42.6962,81900.0
2010-08-10 14:30:00,65.42,65.7,65.41,65.65,86000.0,42.7093,42.8921,42.7027,42.8594,86000.0
2010-08-10 14:35:00,65.65,65.76,65.6,65.65,130700.0,42.8594,42.9312,42.8268,42.8594,130700.0
2010-08-10 14:40:00,65.65,65.77,65.62,65.69,115800.0,42.8594,42.9378,42.8398,42.8855,115800.0
2010-08-10 14:45:00,65.7,65.78,65.64,65.73,56300.0,42.8921,42.9443,42.8529,42.9116,56300.0
2010-08-10 14:50:00,65.73,65.73,65.58,65.62,88700.0,42.9116,42.9116,42.8137,42.8398,88700.0
2010-08-10 14:55:00,65.62,65.67,65.55,65.56,118100.0,42.8398,42.8725,42.7941,42.8007,118100.0
2010-08-10 15:00:00,65.55,65.57,65.44,65.54,154200.0,42.7941,42.8072,42.7223,42.7876,154200.0
2010-08-10 15:05:00,65.54,65.61,65.45,65.61,65500.0,42.7876,42.8333,42.7288,42.8333,65500.0
2010-08-10 15:10:00,65.6,65.61,65.27,65.31,65600.0,42.8268,42.8333,42.6113,42.6374,65600.0
2010-08-10 15:15:00,65.3,65.4,65.24,65.28,83500.0,42.6309,42.6962,42.5917,42.6179,83500.0
2010-08-10 15:20:00,65.29,65.41,65.23,65.37,42900.0,42.6244,42.7027,42.5852,42.6766,42900.0
2010-08-10 15:25:00,65.38,65.53,65.31,65.53,64800.0,42.6831,42.7811,42.6374,42.7811,64800.0
2010-08-10 15:30:00,65.53,65.56,65.46,65.49,114800.0,42.7811,42.8007,42.7354,42.755,114800.0
2010-08-10 15:35:00,65.49,65.57,65.41,65.51,94100.0,42.755,42.8072,42.7027,42.768,94100.0
2010-08-10 15:40:00,65.5,65.69,65.49,65.61,125100.0,42.7615,42.8855,42.755,42.8333,125100.0
2010-08-10 15:45:00,65.61,65.7,65.57,65.57,139500.0,42.8333,42.8921,42.8072,42.8072,139500.0
2010-08-10 15:50:00,65.58,65.64,65.54,65.61,215100.0,42.8137,42.8529,42.7876,42.8333,215100.0
2010-08-10 15:55:00,65.61,65.65,65.55,65.61,265300.0,42.8333,42.8594,42.7941,42.8333,265300.0
2010-08-11 09:30:00,64.39,64.5,64.19,64.23,86500.0,42.0368,42.1086,41.9063,41.9324,86500.0
2010-08-11 09:35:00,64.24,64.54,64.17,64.5,61100.0,41.9389,42.1347,41.8932,42.1086,61100.0
2010-08-11 09:40:00,64.51,64.7,64.49,64.55,46600.0,42.1152,42.2392,42.1021,42.1413,46600.0
2010-08-11 09:45:00,64.52,64.67,64.33,64.67,54100.0,42.1217,42.2196,41.9977,42.2196,54100.0
2010-08-11 09:50:00,64.64,64.71,64.55,64.68,44200.0,42.2,42.2457,42.1413,42.2261,44200.0
2010-08-11 09:55:00,64.68,64.7,64.46,64.6,44700.0,42.2261,42.2392,42.0825,42.1739,44700.0
2010-08-11 10:00:00,64.58,64.73,64.54,64.65,48100.0,42.1609,42.2588,42.1347,42.2066,48100.0
2010-08-11 10:05:00,64.64,64.67,64.51,64.66,47200.0,42.2,42.2196,42.1152,42.2131,47200.0
2010-08-11 10:10:00,64.66,64.67,64.53,64.57,49000.0,42.2131,42.2196,42.1282,42.1543,49000.0
2010-08-11 10:15:00,64.57,64.57,64.3,64.33,46200.0,42.1543,42.1543,41.9781,41.9977,46200.0
2010-08-11 10:20:00,64.33,64.41,64.31,64.39,46100.0,41.9977,42.0499,41.9846,42.0368,46100.0
2010-08-11 10:25:00,64.41,64.5,64.34,64.41,50000.0,42.0499,42.1086,42.0042,42.0499,50000.0
2010-08-11 10:30:00,64.41,64.45,64.25,64.26,79500.0,42.0499,42.076,41.9454,41.952,79500.0
2010-08-11 10:35:00,64.28,64.35,64.24,64.33,52800.0,41.965,42.0107,41.9389,41.9977,52800.0
2010-08-11 10:40:00,64.31,64.39,64.25,64.35,53900.0,41.9846,42.0368,41.9454,42.0107,53900.0
2010-08-11 10:45:00,64.31,64.34,64.23,64.3,41200.0,41.9846,42.0042,41.9324,41.9781,41200.0
2010-08-11 10:50:00,64.29,64.39,64.2,64.22,43500.0,41.9715,42.0368,41.9128,41.9258,43500.0
2010-08-11 10:55:00,64.21,64.32,64.21,64.25,56600.0,41.9193,41.9911,41.9193,41.9454,56600.0
2010-08-11 11:00:00,64.24,64.28,64.18,64.2,53000.0,41.9389,41.965,41.8997,41.9128,53000.0
2010-08-11 11:05:00,64.21,64.22,64.1,64.17,60200.0,41.9193,41.9258,41.8475,41.8932,60200.0
2010-08-11 11:10:00,64.17,64.25,64.09,64.19,52600.0,41.8932,41.9454,41.841,41.9063,52600.0
2010-08-11 11:15:00,64.21,64.31,64.04,64.08,43900.0,41.9193,41.9846,41.8083,41.8344,43900.0
2010-08-11 11:20:00,64.08,64.12,63.96,64.08,48700.0,41.8344,41.8606,41.7561,41.8344,48700.0
2010-08-11 11:25:00,64.11,64.26,64.05,64.18,36500.0,41.854,41.952,41.8149,41.8997,36500.0
2010-08-11 11:30:00,64.18,64.27,64.14,64.23,30600.0,41.8997,41.9585,41.8736,41.9324,30600.0
2010-08-11 11:35:00,64.22,64.33,64.2,64.33,40700.0,41.9258,41.9977,41.9128,41.9977,40700.0
2010-08-11 11:40:00,64.33,64.39,64.25,64.33,36400.0,41.9977,42.0368,41.9454,41.9977,36400.0
2010-08-11 11:45:00,64.32,64.4,64.27,64.38,37500.0,41.9911,42.0434,41.9585,42.0303,37500.0
2010-08-11 11:50:00,64.39,64.45,64.34,64.36,28100.0,42.0368,42.076,42.0042,42.0172,28100.0
2010-08-11 11:55:00,64.36,64.39,64.28,64.33,28800.0,42.0172,42.0368,41.965,41.9977,28800.0
2010-08-11 12:00:00,64.3,64.31,64.24,64.24,26700.0,41.9781,41.9846,41.9389,41.9389,26700.0
2010-08-11 12:05:00,64.24,64.31,64.23,64.26,32200.0,41.9389,41.9846,41.9324,41.952,32200.0
2010-08-11 12:10:00,64.27,64.38,64.25,64.38,24900.0,41.9585,42.0303,41.9454,42.0303,24900.0
2010-08-11 12:15:00,64.35,64.4,64.32,64.32,30700.0,42.0107,42.0434,41.9911,41.9911,30700.0
2010-08-11 12:20:00,64.31,64.44,64.3,64.44,28100.0,41.9846,42.0695,41.9781,42.0695,28100.0
2010-08-11 12:25:00,64.43,64.44,64.29,64.31,18600.0,42.0629,42.0695,41.9715,41.9846,18600.0
2010-08-11 12:30:00,64.3,64.34,64.26,64.28,24300.0,41.9781,42.0042,41.952,41.965,24300.0
2010-08-11 12:35:00,64.29,64.32,64.22,64.28,26500.0,41.9715,41.9911,41.9258,41.965,26500.0
2010-08-11 12:40:00,64.28,64.28,64.08,64.11,33200.0,41.965,41.965,41.8344,41.854,33200.0
2010-08-11 12:45:00,64.11,64.13,64.01,64.06,29100.0,41.854,41.8671,41.7887,41.8214,29100.0
2010-08-11 12:50:00,64.04,64.26,64.0,64.24,61100.0,41.8083,41.952,41.7822,41.9389,61100.0
2010-08-11 12:55:00,64.22,64.35,64.22,64.3,52700.0,41.9258,42.0107,41.9258,41.9781,52700.0
2010-08-11 13:00:00,64.31,64.32,64.23,64.31,31300.0,41.9846,41.9911,41.9324,41.9846,31300.0
2010-08-11 13:05:00,64.32,64.38,64.3,64.35,39400.0,41.9911,42.0303,41.9781,42.0107,39400.0
2010-08-11 13:10:00,64.34,64.34,64.25,64.25,27300.0,42.0042,42.0042,41.9454,41.9454,27300.0
2010-08-11 13:15:00,64.26,64.41,64.26,64.39,30000.0,41.952,42.0499,41.952,42.0368,30000.0
2010-08-11 13:20:00,64.39,64.45,64.31,64.31,31800.0,42.0368,42.076,41.9846,41.9846,31800.0
2010-08-11 13:25:00,64.33,64.47,64.32,64.46,42500.0,41.9977,42.0891,41.9911,42.0825,42500.0
2010-08-11 13:30:00,64.47,64.47,64.37,64.39,25700.0,42.0891,42.0891,42.0238,42.0368,25700.0
2010-08-11 13:35:00,64.38,64.38,64.25,64.28,18400.0,42.0303,42.0303,41.9454,41.965,18400.0
2010-08-11 13:40:00,64.27,64.35,64.26,64.33,36900.0,41.9585,42.0107,41.952,41.9977,36900.0
2010-08-11 13:45:00,64.31,64.31,64.18,64.19,35800.0,41.9846,41.9846,41.8997,41.9063,35800.0
2010-08-11 13:50:00,64.18,64.2,64.09,64.13,18700.0,41.8997,41.9128,41.841,41.8671,18700.0
2010-08-11 13:55:00,64.13,64.14,64.04,64.07,16300.0,41.8671,41.8736,41.8083,41.8279,16300.0
2010-08-11 14:00:00,64.06,64.24,64.06,64.18,28000.0,41.8214,41.9389,41.8214,41.8997,28000.0
2010-08-11 14:05:00,64.19,64.22,64.13,64.14,16400.0,41.9063,41.9258,41.8671,41.8736,16400.0
2010-08-11 14:10:00,64.15,64.23,64.13,64.2,25800.0,41.8801,41.9324,41.8671,41.9128,25800.0
2010-08-11 14:15:00,64.2,64.27,64.2,64.27,36200.0,41.9128,41.9585,41.9128,41.9585,36200.0
2010-08-11 14:20:00,64.27,64.32,64.17,64.18,28900.0,41.9585,41.9911,41.8932,41.8997,28900.0
2010-08-11 14:25:00,64.18,64.3,64.18,64.24,18600.0,41.8997,41.9781,41.8997,41.9389,18600.0
2010-08-11 14:30:00,64.25,64.27,64.17,64.24,21900.0,41.9454,41.9585,41.8932,41.9389,21900.0
2010-08-11 14:35:00,64.25,64.25,64.14,64.14,46600.0,41.9454,41.9454,41.8736,41.8736,46600.0
2010-08-11 14:40:00,64.14,64.15,64.01,64.04,56200.0,41.8736,41.8801,41.7887,41.8083,56200.0
2010-08-11 14:45:00,64.05,64.08,63.96,64.04,40200.0,41.8149,41.8344,41.7561,41.8083,40200.0
2010-08-11 14:50:00,64.05,64.08,63.91,63.93,54800.0,41.8149,41.8344,41.7235,41.7365,54800.0
2010-08-11 14:55:00,63.94,64.1,63.94,64.06,30900.0,41.743,41.8475,41.743,41.8214,30900.0
2010-08-11 15:00:00,64.06,64.1,64.0,64.09,33700.0,41.8214,41.8475,41.7822,41.841,33700.0
2010-08-11 15:05:00,64.07,64.09,64.01,64.06,25800.0,41.8279,41.841,41.7887,41.8214,25800.0
2010-08-11 15:10:00,64.06,64.11,63.99,64.04,35800.0,41.8214,41.854,41.7757,41.8083,35800.0
2010-08-11 15:15:00,64.04,64.04,63.88,63.92,60000.0,41.8083,41.8083,41.7039,41.73,60000.0
2010-08-11 15:20:00,63.92,64.01,63.88,63.95,69700.0,41.73,41.7887,41.7039,41.7496,69700.0
2010-08-11 15:25:00,63.95,64.09,63.94,64.07,62900.0,41.7496,41.841,41.743,41.8279,62900.0
2010-08-11 15:30:00,64.06,64.22,64.02,64.16,111900.0,41.8214,41.9258,41.7953,41.8867,111900.0
2010-08-11 15:35:00,64.17,64.2,64.05,64.11,96900.0,41.8932,41.9128,41.8149,41.854,96900.0
2010-08-11 15:40:00,64.12,64.15,64.0,64.01,89600.0,41.8606,41.8801,41.7822,41.7887,89600.0
2010-08-11 15:45:00,64.02,64.11,63.99,64.04,120500.0,41.7953,41.854,41.7757,41.8083,120500.0
2010-08-11 15:50:00,64.06,64.07,63.97,64.03,151600.0,41.8214,41.8279,41.7626,41.8018,151600.0
2010-08-11 15:55:00,64.03,64.12,63.97,64.02,219700.0,41.8018,41.8606,41.7626,41.7953,219700.0
2010-08-12 09:30:00,62.79,63.19,62.79,63.17,63500.0,40.9923,41.2534,40.9923,41.2403,63500.0
2010-08-12 09:35:00,63.16,63.27,63.08,63.12,78200.0,41.2338,41.3056,41.1816,41.2077,78200.0
2010-08-12 09:40:00,63.12,63.27,63.1,63.2,50200.0,41.2077,41.3056,41.1946,41.2599,50200.0
2010-08-12 09:45:00,63.21,63.46,63.21,63.45,46900.0,41.2665,41.4297,41.2665,41.4231,46900.0
2010-08-12 09:50:00,63.46,63.47,63.22,63.33,53700.0,41.4297,41.4362,41.273,41.3448,53700.0
2010-08-12 09:55:00,63.34,63.82,63.33,63.76,78500.0,41.3513,41.6647,41.3448,41.6255,78500.0
2010-08-12 10:00:00,63.73,64.05,63.68,64.0,107500.0,41.6059,41.8149,41.5733,41.7822,107500.0
2010-08-12 10:05:00,64.01,64.01,63.85,63.9,53200.0,41.7887,41.7887,41.6843,41.7169,53200.0
2010-08-12 10:10:00,63.89,63.95,63.83,63.87,45800.0,41.7104,41.7496,41.6712,41.6973,45800.0
2010-08-12 10:15:00,63.87,63.97,63.78,63.78,24400.0,41.6973,41.7626,41.6386,41.6386,24400.0
2010-08-12 10:20:00,63.81,63.89,63.79,63.82,18500.0,41.6582,41.7104,41.6451,41.6647,18500.0
2010-08-12 10:25:00,63.82,63.87,63.54,63.62,18800.0,41.6647,41.6973,41.4819,41.5341,18800.0
2010-08-12 10:30:00,63.59,63.6,63.43,63.47,61300.0,41.5145,41.5211,41.4101,41.4362,61300.0
2010-08-12 10:35:00,63.49,63.58,63.43,63.56,31900.0,41.4493,41.508,41.4101,41.495,31900.0
2010-08-12 10:40:00,63.54,63.81,63.39,63.48,93300.0,41.4819,41.6582,41.384,41.4427,93300.0
2010-08-12 10:45:00,63.46,63.61,63.43,63.54,50900.0,41.4297,41.5276,41.4101,41.4819,50900.0
2010-08-12 10:50:00,63.57,63.67,63.52,63.63,24500.0,41.5015,41.5668,41.4688,41.5407,24500.0
2010-08-12 10:55:00,63.63,63.68,63.51,63.53,23200.0,41.5407,41.5733,41.4623,41.4754,23200.0
2010-08-12 11:00:00,63.53,63.58,63.47,63.5,40400.0,41.4754,41.508,41.4362,41.4558,40400.0
2010-08-12 11:05:00,63.51,63.57,63.47,63.47,16900.0,41.4623,41.5015,41.4362,41.4362,16900.0
2010-08-12 11:10:00,63.46,63.53,63.41,63.52,16000.0,41.4297,41.4754,41.397,41.4688,16000.0
2010-08-12 11:15:00,63.53,63.66,63.53,63.62,12100.0,41.4754,41.5602,41.4754,41.5341,12100.0
2010-08-12 11:20:00,63.62,63.67,63.56,63.62,18700.0,41.5341,41.5668,41.495,41.5341,18700.0
2010-08-12 11:25:00,63.63,63.84,63.63,63.79,19700.0,41.5407,41.6778,41.5407,41.6451,19700.0
2010-08-12 11:30:00,63.8,63.93,63.79,63.87,17300.0,41.6516,41.7365,41.6451,41.6973,17300.0
2010-08-12 11:35:00,63.87,63.92,63.82,63.84,26400.0,41.6973,41.73,41.6647,41.6778,26400.0
2010-08-12 11:40:00,63.84,63.88,63.75,63.78,28400.0,41.6778,41.7039,41.619,41.6386,28400.0
2010-08-12 11:45:00,63.77,63.9,63.77,63.81,10500.0,41.6321,41.7169,41.6321,41.6582,10500.0
2010-08-12 11:50:00,63.81,63.82,63.73,63.79,11300.0,41.6582,41.6647,41.6059,41.6451,11300.0
2010-08-12 11:55:00,63.8,63.83,63.76,63.76,8800.0,41.6516,41.6712,41.6255,41.6255,8800.0
2010-08-12 12:00:00,63.77,63.77,63.63,63.68,11300.0,41.6321,41.6321,41.5407,41.5733,11300.0
2010-08-12 12:05:00,63.68,63.8,63.68,63.78,7600.0,41.5733,41.6516,41.5733,41.6386,7600.0
2010-08-12 12:10:00,63.79,63.84,63.76,63.78,8700.0,41.6451,41.6778,41.6255,41.6386,8700.0
2010-08-12 12:15:00,63.78,63.86,63.78,63.8,10500.0,41.6386,41.6908,41.6386,41.6516,10500.0
2010-08-12 12:20:00,63.8,63.8,63.69,63.71,6900.0,41.6516,41.6516,41.5798,41.5929,6900.0
2010-08-12 12:25:00,63.72,63.73,63.6,63.6,7600.0,41.5994,41.6059,41.5211,41.5211,7600.0
2010-08-12 12:30:00,63.6,63.66,63.59,63.63,18400.0,41.5211,41.5602,41.5145,41.5407,18400.0
2010-08-12 12:35:00,63.63,63.64,63.53,63.6,35700.0,41.5407,41.5472,41.4754,41.5211,35700.0
2010-08-12 12:40:00,63.6,63.6,63.5,63.57,15200.0,41.5211,41.5211,41.4558,41.5015,15200.0
2010-08-12 12:45:00,63.57,63.61,63.54,63.6,8500.0,41.5015,41.5276,41.4819,41.5211,8500.0
2010-08-12 12:50:00,63.61,63.62,63.57,63.62,13500.0,41.5276,41.5341,41.5015,41.5341,13500.0
2010-08-12 12:55:00,63.65,63.69,63.6,63.68,11700.0,41.5537,41.5798,41.5211,41.5733,11700.0
2010-08-12 13:00:00,63.69,63.71,63.66,63.67,7100.0,41.5798,41.5929,41.5602,41.5668,7100.0
2010-08-12 13:05:00,63.67,63.67,63.56,63.56,16900.0,41.5668,41.5668,41.495,41.495,16900.0
2010-08-12 13:10:00,63.56,63.64,63.55,63.58,18700.0,41.495,41.5472,41.4884,41.508,18700.0
2010-08-12 13:15:00,63.57,63.64,63.57,63.61,9400.0,41.5015,41.5472,41.5015,41.5276,9400.0
2010-08-12 13:20:00,63.62,63.64,63.51,63.53,11600.0,41.5341,41.5472,41.4623,41.4754,11600.0
2010-08-12 13:25:00,63.56,63.57,63.46,63.49,10600.0,41.495,41.5015,41.4297,41.4493,10600.0
2010-08-12 13:30:00,63.5,63.52,63.42,63.5,13200.0,41.4558,41.4688,41.4036,41.4558,13200.0
2010-08-12 13:35:00,63.51,63.53,63.46,63.49,33800.0,41.4623,41.4754,41.4297,41.4493,33800.0
2010-08-12 13:40:00,63.49,63.5,63.39,63.4,18000.0,41.4493,41.4558,41.384,41.3905,18000.0
2010-08-12 13:45:00,63.4,63.45,63.35,63.36,10500.0,41.3905,41.4231,41.3579,41.3644,10500.0
2010-08-12 13:50:00,63.36,63.39,63.26,63.27,17200.0,41.3644,41.384,41.2991,41.3056,17200.0
2010-08-12 13:55:00,63.29,63.3,63.24,63.27,15900.0,41.3187,41.3252,41.286,41.3056,15900.0
2010-08-12 14:00:00,63.25,63.34,63.25,63.27,16000.0,41.2926,41.3513,41.2926,41.3056,16000.0
2010-08-12 14:05:00,63.27,63.45,63.27,63.45,28300.0,41.3056,41.4231,41.3056,41.4231,28300.0
2010-08-12 14:10:00,63.45,63.47,63.35,63.37,21700.0,41.4231,41.4362,41.3579,41.3709,21700.0
2010-08-12 14:15:00,63.38,63.4,63.26,63.3,32700.0,41.3774,41.3905,41.2991,41.3252,32700.0
2010-08-12 14:20:00,63.3,63.31,63.19,63.22,25600.0,41.3252,41.3317,41.2534,41.273,25600.0
2010-08-12 14:25:00,63.25,63.29,63.19,63.27,23300.0,41.2926,41.3187,41.2534,41.3056,23300.0
2010-08-12 14:30:00,63.26,63.29,63.24,63.25,15900.0,41.2991,41.3187,41.286,41.2926,15900.0
2010-08-12 14:35:00,63.28,63.28,63.13,63.18,33100.0,41.3122,41.3122,41.2142,41.2469,33100.0
2010-08-12 14:40:00,63.18,63.23,63.15,63.19,27800.0,41.2469,41.2795,41.2273,41.2534,27800.0
2010-08-12 14:45:00,63.19,63.19,63.08,63.12,37500.0,41.2534,41.2534,41.1816,41.2077,37500.0
2010-08-12 14:50:00,63.13,63.28,63.11,63.26,28000.0,41.2142,41.3122,41.2012,41.2991,28000.0
2010-08-12 14:55:00,63.27,63.34,63.26,63.31,17100.0,41.3056,41.3513,41.2991,41.3317,17100.0
2010-08-12 15:00:00,63.3,63.49,63.3,63.46,43100.0,41.3252,41.4493,41.3252,41.4297,43100.0
2010-08-12 15:05:00,63.45,63.54,63.4,63.53,79000.0,41.4231,41.4819,41.3905,41.4754,79000.0
2010-08-12 15:10:00,63.53,63.62,63.5,63.52,43500.0,41.4754,41.5341,41.4558,41.4688,43500.0
2010-08-12 15:15:00,63.54,63.55,63.38,63.39,30500.0,41.4819,41.4884,41.3774,41.384,30500.0
2010-08-12 15:20:00,63.4,63.51,63.39,63.49,26900.0,41.3905,41.4623,41.384,41.4493,26900.0
2010-08-12 15:25:00,63.49,63.52,63.42,63.47,45300.0,41.4493,41.4688,41.4036,41.4362,45300.0
2010-08-12 15:30:00,63.47,63.63,63.46,63.63,39900.0,41.4362,41.5407,41.4297,41.5407,39900.0
2010-08-12 15:35:00,63.62,63.63,63.5,63.53,29600.0,41.5341,41.5407,41.4558,41.4754,29600.0
2010-08-12 15:40:00,63.53,63.54,63.29,63.44,72400.0,41.4754,41.4819,41.3187,41.4166,72400.0
2010-08-12 15:45:00,63.45,63.59,63.42,63.57,85100.0,41.4231,41.5145,41.4036,41.5015,85100.0
2010-08-12 15:50:00,63.56,63.58,63.47,63.48,104200.0,41.495,41.508,41.4362,41.4427,104200.0
2010-08-12 15:55:00,63.48,63.52,63.46,63.49,170200.0,41.4427,41.4688,41.4297,41.4493,170200.0
2010-08-13 09:30:00,63.29,63.7,63.29,63.7,55500.0,41.3187,41.5864,41.3187,41.5864,55500.0
2010-08-13 09:35:00,63.67,63.93,63.65,63.84,51600.0,41.5668,41.7365,41.5537,41.6778,51600.0
2010-08-13 09:40:00,63.84,64.0,63.51,63.62,40900.0,41.6778,41.7822,41.4623,41.5341,40900.0
2010-08-13 09:45:00,63.63,63.71,63.52,63.61,22600.0,41.5407,41.5929,41.4688,41.5276,22600.0
2010-08-13 09:50:00,63.6,63.6,63.37,63.44,38900.0,41.5211,41.5211,41.3709,41.4166,38900.0
2010-08-13 09:55:00,63.44,63.7,63.43,63.6,41500.0,41.4166,41.5864,41.4101,41.5211,41500.0
2010-08-13 10:00:00,63.6,63.71,63.53,63.7,27300.0,41.5211,41.5929,41.4754,41.5864,27300.0
2010-08-13 10:05:00,63.71,63.85,63.61,63.73,37300.0,41.5929,41.6843,41.5276,41.6059,37300.0
2010-08-13 10:10:00,63.71,63.78,63.62,63.73,25400.0,41.5929,41.6386,41.5341,41.6059,25400.0
2010-08-13 10:15:00,63.76,63.8,63.64,63.64,25000.0,41.6255,41.6516,41.5472,41.5472,25000.0
2010-08-13 10:20:00,63.63,63.63,63.42,63.42,47600.0,41.5407,41.5407,41.4036,41.4036,47600.0
2010-08-13 10:25:00,63.42,63.42,63.25,63.41,53200.0,41.4036,41.4036,41.2926,41.397,53200.0
2010-08-13 10:30:00,63.42,63.42,63.25,63.3,53400.0,41.4036,41.4036,41.2926,41.3252,53400.0
2010-08-13 10:35:00,63.3,63.48,63.3,63.47,21900.0,41.3252,41.4427,41.3252,41.4362,21900.0
2010-08-13 10:40:00,63.48,63.48,63.31,63.44,21400.0,41.4427,41.4427,41.3317,41.4166,21400.0
2010-08-13 10:45:00,63.43,63.46,63.26,63.27,17700.0,41.4101,41.4297,41.2991,41.3056,17700.0
2010-08-13 10:50:00,63.29,63.32,63.14,63.17,40700.0,41.3187,41.3383,41.2208,41.2403,40700.0
2010-08-13 10:55:00,63.16,63.32,63.15,63.23,25500.0,41.2338,41.3383,41.2273,41.2795,25500.0
2010-08-13 11:00:00,63.22,63.25,63.14,63.25,18800.0,41.273,41.2926,41.2208,41.2926,18800.0
2010-08-13 11:05:00,63.25,63.4,63.25,63.35,28500.0,41.2926,41.3905,41.2926,41.3579,28500.0
2010-08-13 11:10:00,63.32,63.33,63.24,63.3,11400.0,41.3383,41.3448,41.286,41.3252,11400.0
2010-08-13 11:15:00,63.32,63.37,63.2,63.2,35500.0,41.3383,41.3709,41.2599,41.2599,35500.0
2010-08-13 11:20:00,63.2,63.22,63.09,63.16,25300.0,41.2599,41.273,41.1881,41.2338,25300.0
2010-08-13 11:25:00,63.17,63.2,63.08,63.12,18400.0,41.2403,41.2599,41.1816,41.2077,18400.0
2010-08-13 11:30:00,63.12,63.15,62.98,63.01,21000.0,41.2077,41.2273,41.1163,41.1359,21000.0
2010-08-13 11:35:00,63.02,63.04,62.9,62.91,54400.0,41.1424,41.1555,41.0641,41.0706,54400.0
2010-08-13 11:40:00,62.91,63.0,62.9,63.0,30800.0,41.0706,41.1294,41.0641,41.1294,30800.0
2010-08-13 11:45:00,63.01,63.07,62.9,63.07,28700.0,41.1359,41.1751,41.0641,41.1751,28700.0
2010-08-13 11:50:00,63.07,63.09,62.94,63.0,31200.0,41.1751,41.1881,41.0902,41.1294,31200.0
2010-08-13 11:55:00,63.01,63.06,62.91,62.92,41200.0,41.1359,41.1685,41.0706,41.0771,41200.0
2010-08-13 12:00:00,62.92,62.95,62.91,62.93,25200.0,41.0771,41.0967,41.0706,41.0837,25200.0
2010-08-13 12:05:00,62.94,63.04,62.93,63.04,23000.0,41.0902,41.1555,41.0837,41.1555,23000.0
2010-08-13 12:10:00,63.01,63.04,62.98,62.98,17700.0,41.1359,41.1555,41.1163,41.1163,17700.0
2010-08-13 12:15:00,62.99,63.08,62.97,63.05,20500.0,41.1228,41.1816,41.1098,41.162,20500.0
2010-08-13 12:20:00,63.05,63.16,63.01,63.08,23800.0,41.162,41.2338,41.1359,41.1816,23800.0
2010-08-13 12:25:00,63.07,63.13,63.04,63.11,21300.0,41.1751,41.2142,41.1555,41.2012,21300.0
2010-08-13 12:30:00,63.11,63.12,62.99,63.0,17800.0,41.2012,41.2077,41.1228,41.1294,17800.0
2010-08-13 12:35:00,63.01,63.08,62.99,63.02,21600.0,41.1359,41.1816,41.1228,41.1424,21600.0
2010-08-13 12:40:00,63.01,63.12,63.01,63.07,13600.0,41.1359,41.2077,41.1359,41.1751,13600.0
2010-08-13 12:45:00,63.05,63.14,63.03,63.12,36600.0,41.162,41.2208,41.149,41.2077,36600.0
2010-08-13 12:50:00,63.11,63.17,63.11,63.17,25300.0,41.2012,41.2403,41.2012,41.2403,25300.0
2010-08-13 12:55:00,63.16,63.16,63.06,63.11,33400.0,41.2338,41.2338,41.1685,41.2012,33400.0
2010-08-13 13:00:00,63.12,63.25,63.12,63.25,28600.0,41.2077,41.2926,41.2077,41.2926,28600.0
2010-08-13 13:05:00,63.23,63.25,63.2,63.2,21100.0,41.2795,41.2926,41.2599,41.2599,21100.0
2010-08-13 13:10:00,63.22,63.29,63.22,63.27,24700.0,41.273,41.3187,41.273,41.3056,24700.0
2010-08-13 13:15:00,63.27,63.34,63.24,63.29,21900.0,41.3056,41.3513,41.286,41.3187,21900.0
2010-08-13 13:20:00,63.29,63.29,63.18,63.18,15700.0,41.3187,41.3187,41.2469,41.2469,15700.0
2010-08-13 13:25:00,63.18,63.26,63.18,63.22,12800.0,41.2469,41.2991,41.2469,41.273,12800.0
2010-08-13 13:30:00,63.22,63.28,63.21,63.26,16100.0,41.273,41.3122,41.2665,41.2991,16100.0
2010-08-13 13:35:00,63.28,63.28,63.21,63.24,20700.0,41.3122,41.3122,41.2665,41.286,20700.0
2010-08-13 13:40:00,63.24,63.41,63.23,63.41,33700.0,41.286,41.397,41.2795,41.397,33700.0
2010-08-13 13:45:00,63.41,63.47,63.41,63.44,52500.0,41.397,41.4362,41.397,41.4166,52500.0
2010-08-13 13:50:00,63.44,63.51,63.43,63.47,36200.0,41.4166,41.4623,41.4101,41.4362,36200.0
2010-08-13 13:55:00,63.47,63.5,63.45,63.45,43300.0,41.4362,41.4558,41.4231,41.4231,43300.0
2010-08-13 14:00:00,63.44,63.49,63.42,63.47,68400.0,41.4166,41.4493,41.4036,41.4362,68400.0
2010-08-13 14:05:00,63.47,63.47,63.42,63.46,41100.0,41.4362,41.4362,41.4036,41.4297,41100.0
2010-08-13 14:10:00,63.47,63.49,63.42,63.43,72000.0,41.4362,41.4493,41.4036,41.4101,72000.0
2010-08-13 14:15:00,63.44,63.53,63.44,63.49,96300.0,41.4166,41.4754,41.4166,41.4493,96300.0
2010-08-13 14:20:00,63.49,63.59,63.46,63.58,118400.0,41.4493,41.5145,41.4297,41.508,118400.0
2010-08-13 14:25:00,63.59,63.61,63.56,63.61,82400.0,41.5145,41.5276,41.495,41.5276,82400.0
2010-08-13 14:30:00,63.61,63.62,63.59,63.6,87300.0,41.5276,41.5341,41.5145,41.5211,87300.0
2010-08-13 14:35:00,63.6,63.64,63.59,63.61,73500.0,41.5211,41.5472,41.5145,41.5276,73500.0
2010-08-13 14:40:00,63.61,63.78,63.61,63.76,73800.0,41.5276,41.6386,41.5276,41.6255,73800.0
2010-08-13 14:45:00,63.76,63.94,63.74,63.92,232400.0,41.6255,41.743,41.6125,41.73,232400.0
2010-08-13 14:50:00,63.91,63.94,63.76,63.84,78600.0,41.7235,41.743,41.6255,41.6778,78600.0
2010-08-13 14:55:00,63.82,63.82,63.68,63.7,28100.0,41.6647,41.6647,41.5733,41.5864,28100.0
2010-08-13 15:00:00,63.7,63.74,63.68,63.7,29100.0,41.5864,41.6125,41.5733,41.5864,29100.0
2010-08-13 15:05:00,63.7,63.74,63.67,63.72,56800.0,41.5864,41.6125,41.5668,41.5994,56800.0
2010-08-13 15:10:00,63.71,63.72,63.66,63.69,35000.0,41.5929,41.5994,41.5602,41.5798,35000.0
2010-08-13 15:15:00,63.69,63.73,63.69,63.73,34000.0,41.5798,41.6059,41.5798,41.6059,34000.0
2010-08-13 15:20:00,63.73,63.83,63.72,63.76,61100.0,41.6059,41.6712,41.5994,41.6255,61100.0
2010-08-13 15:25:00,63.76,63.82,63.72,63.72,46300.0,41.6255,41.6647,41.5994,41.5994,46300.0
2010-08-13 15:30:00,63.73,63.82,63.71,63.79,78800.0,41.6059,41.6647,41.5929,41.6451,78800.0
2010-08-13 15:35:00,63.77,63.81,63.72,63.78,59400.0,41.6321,41.6582,41.5994,41.6386,59400.0
2010-08-13 15:40:00,63.76,63.78,63.7,63.74,113300.0,41.6255,41.6386,41.5864,41.6125,113300.0
2010-08-13 15:45:00,63.72,63.77,63.67,63.74,256500.0,41.5994,41.6321,41.5668,41.6125,256500.0
2010-08-13 15:50:00,63.74,63.81,63.71,63.75,150600.0,41.6125,41.6582,41.5929,41.619,150600.0
2010-08-13 15:55:00,63.74,63.78,63.69,63.71,317900.0,41.6125,41.6386,41.5798,41.5929,317900.0
2010-08-16 09:30:00,63.83,63.9,63.48,63.69,99300.0,41.6712,41.7169,41.4427,41.5798,99300.0
2010-08-16 09:35:00,63.7,63.96,63.51,63.58,30800.0,41.5864,41.7561,41.4623,41.508,30800.0
2010-08-16 09:40:00,63.58,63.84,63.56,63.72,67900.0,41.508,41.6778,41.495,41.5994,67900.0
2010-08-16 09:45:00,63.72,63.81,63.68,63.72,23500.0,41.5994,41.6582,41.5733,41.5994,23500.0
2010-08-16 09:50:00,63.72,63.81,63.53,63.59,34700.0,41.5994,41.6582,41.4754,41.5145,34700.0
2010-08-16 09:55:00,63.6,63.6,63.43,63.48,46800.0,41.5211,41.5211,41.4101,41.4427,46800.0
2010-08-16 10:00:00,63.45,63.59,63.35,63.59,26100.0,41.4231,41.5145,41.3579,41.5145,26100.0
2010-08-16 10:05:00,63.58,63.85,63.58,63.65,48200.0,41.508,41.6843,41.508,41.5537,48200.0
2010-08-16 10:10:00,63.64,63.77,63.64,63.72,20600.0,41.5472,41.6321,41.5472,41.5994,20600.0
2010-08-16 10:15:00,63.71,63.85,63.71,63.79,151400.0,41.5929,41.6843,41.5929,41.6451,151400.0
2010-08-16 10:20:00,63.8,63.9,63.79,63.83,48800.0,41.6516,41.7169,41.6451,41.6712,48800.0
2010-08-16 10:25:00,63.83,63.85,63.78,63.81,56700.0,41.6712,41.6843,41.6386,41.6582,56700.0
2010-08-16 10:30:00,63.81,63.89,63.81,63.85,44300.0,41.6582,41.7104,41.6582,41.6843,44300.0
2010-08-16 10:35:00,63.85,63.9,63.79,63.9,62300.0,41.6843,41.7169,41.6451,41.7169,62300.0
2010-08-16 10:40:00,63.91,64.04,63.9,63.99,39900.0,41.7235,41.8083,41.7169,41.7757,39900.0
2010-08-16 10:45:00,64.01,64.05,63.96,64.03,35600.0,41.7887,41.8149,41.7561,41.8018,35600.0
2010-08-16 10:50:00,64.05,64.12,63.98,64.1,59600.0,41.8149,41.8606,41.7692,41.8475,59600.0
2010-08-16 10:55:00,64.1,64.17,64.07,64.15,31900.0,41.8475,41.8932,41.8279,41.8801,31900.0
2010-08-16 11:00:00,64.15,64.17,63.99,64.03,46000.0,41.8801,41.8932,41.7757,41.8018,46000.0
2010-08-16 11:05:00,64.01,64.08,64.0,64.0,19900.0,41.7887,41.8344,41.7822,41.7822,19900.0
2010-08-16 11:10:00,64.01,64.04,63.9,63.92,37800.0,41.7887,41.8083,41.7169,41.73,37800.0
2010-08-16 11:15:00,63.93,63.99,63.89,63.94,14400.0,41.7365,41.7757,41.7104,41.743,14400.0
2010-08-16 11:20:00,63.93,63.95,63.83,63.83,12800.0,41.7365,41.7496,41.6712,41.6712,12800.0
2010-08-16 11:25:00,63.83,63.93,63.8,63.82,27000.0,41.6712,41.7365,41.6516,41.6647,27000.0
2010-08-16 11:30:00,63.8,63.91,63.8,63.87,16300.0,41.6516,41.7235,41.6516,41.6973,16300.0
2010-08-16 11:35:00,63.88,63.92,63.84,63.85,75600.0,41.7039,41.73,41.6778,41.6843,75600.0
2010-08-16 11:40:00,63.86,63.88,63.8,63.8,10900.0,41.6908,41.7039,41.6516,41.6516,10900.0
2010-08-16 11:45:00,63.8,63.82,63.72,63.77,102100.0,41.6516,41.6647,41.5994,41.6321,102100.0
2010-08-16 11:50:00,63.77,63.8,63.74,63.75,17200.0,41.6321,41.6516,41.6125,41.619,17200.0
2010-08-16 11:55:00,63.75,63.83,63.75,63.8,49400.0,41.619,41.6712,41.619,41.6516,49400.0
2010-08-16 12:00:00,63.8,63.82,63.73,63.78,26500.0,41.6516,41.6647,41.6059,41.6386,26500.0
2010-08-16 12:05:00,63.78,63.8,63.76,63.78,19800.0,41.6386,41.6516,41.6255,41.6386,19800.0
2010-08-16 12:10:00,63.78,63.8,63.72,63.73,9100.0,41.6386,41.6516,41.5994,41.6059,9100.0
2010-08-16 12:15:00,63.73,63.76,63.68,63.76,11300.0,41.6059,41.6255,41.5733,41.6255,11300.0
2010-08-16 12:20:00,63.77,63.77,63.71,63.75,12900.0,41.6321,41.6321,41.5929,41.619,12900.0
2010-08-16 12:25:00,63.74,63.76,63.7,63.74,25000.0,41.6125,41.6255,41.5864,41.6125,25000.0
2010-08-16 12:30:00,63.75,63.76,63.66,63.72,25400.0,41.619,41.6255,41.5602,41.5994,25400.0
2010-08-16 12:35:00,63.71,63.76,63.71,63.75,14300.0,41.5929,41.6255,41.5929,41.619,14300.0
2010-08-16 12:40:00,63.76,63.77,63.66,63.69,18500.0,41.6255,41.6321,41.5602,41.5798,18500.0
2010-08-16 12:45:00,63.71,63.74,63.68,63.72,16300.0,41.5929,41.6125,41.5733,41.5994,16300.0
2010-08-16 12:50:00,63.72,63.76,63.68,63.74,30500.0,41.5994,41.6255,41.5733,41.6125,30500.0
2010-08-16 12:55:00,63.73,63.88,63.7,63.86,46500.0,41.6059,41.7039,41.5864,41.6908,46500.0
2010-08-16 13:00:00,63.85,63.86,63.74,63.78,48400.0,41.6843,41.6908,41.6125,41.6386,48400.0
2010-08-16 13:05:00,63.76,63.79,63.74,63.76,36600.0,41.6255,41.6451,41.6125,41.6255,36600.0
2010-08-16 13:10:00,63.78,63.8,63.74,63.78,16200.0,41.6386,41.6516,41.6125,41.6386,16200.0
2010-08-16 13:15:00,63.78,63.84,63.78,63.79,12800.0,41.6386,41.6778,41.6386,41.6451,12800.0
2010-08-16 13:20:00,63.78,63.81,63.75,63.79,14200.0,41.6386,41.6582,41.619,41.6451,14200.0
2010-08-16 13:25:00,63.81,63.81,63.76,63.77,23400.0,41.6582,41.6582,41.6255,41.6321,23400.0
2010-08-16 13:30:00,63.77,63.81,63.76,63.79,36500.0,41.6321,41.6582,41.6255,41.6451,36500.0
2010-08-16 13:35:00,63.79,63.8,63.66,63.69,21100.0,41.6451,41.6516,41.5602,41.5798,21100.0
2010-08-16 13:40:00,63.7,63.75,63.69,63.69,10300.0,41.5864,41.619,41.5798,41.5798,10300.0
2010-08-16 13:45:00,63.69,63.69,63.63,63.65,35200.0,41.5798,41.5798,41.5407,41.5537,35200.0
2010-08-16 13:50:00,63.65,63.68,63.62,63.65,16300.0,41.5537,41.5733,41.5341,41.5537,16300.0
2010-08-16 13:55:00,63.65,63.72,63.62,63.72,27300.0,41.5537,41.5994,41.5341,41.5994,27300.0
2010-08-16 14:00:00,63.72,63.74,63.67,63.69,30100.0,41.5994,41.6125,41.5668,41.5798,30100.0
2010-08-16 14:05:00,63.71,63.74,63.63,63.67,19800.0,41.5929,41.6125,41.5407,41.5668,19800.0
2010-08-16 14:10:00,63.65,63.65,63.54,63.57,14600.0,41.5537,41.5537,41.4819,41.5015,14600.0
2010-08-16 14:15:00,63.56,63.59,63.5,63.58,34000.0,41.495,41.5145,41.4558,41.508,34000.0
2010-08-16 14:20:00,63.58,63.6,63.55,63.55,19600.0,41.508,41.5211,41.4884,41.4884,19600.0
2010-08-16 14:25:00,63.55,63.6,63.52,63.55,33700.0,41.4884,41.5211,41.4688,41.4884,33700.0
2010-08-16 14:30:00,63.55,63.61,63.53,63.55,17100.0,41.4884,41.5276,41.4754,41.4884,17100.0
2010-08-16 14:35:00,63.53,63.59,63.52,63.57,11800.0,41.4754,41.5145,41.4688,41.5015,11800.0
2010-08-16 14:40:00,63.57,63.58,63.5,63.5,26100.0,41.5015,41.508,41.4558,41.4558,26100.0
2010-08-16 14:45:00,63.51,63.56,63.47,63.5,76300.0,41.4623,41.495,41.4362,41.4558,76300.0
2010-08-16 14:50:00,63.49,63.5,63.28,63.3,33000.0,41.4493,41.4558,41.3122,41.3252,33000.0
2010-08-16 14:55:00,63.3,63.31,63.2,63.24,88900.0,41.3252,41.3317,41.2599,41.286,88900.0
2010-08-16 15:00:00,63.24,63.31,63.24,63.31,51000.0,41.286,41.3317,41.286,41.3317,51000.0
2010-08-16 15:05:00,63.3,63.44,63.3,63.41,32000.0,41.3252,41.4166,41.3252,41.397,32000.0
2010-08-16 15:10:00,63.4,63.4,63.27,63.3,48300.0,41.3905,41.3905,41.3056,41.3252,48300.0
2010-08-16 15:15:00,63.3,63.39,63.29,63.38,28500.0,41.3252,41.384,41.3187,41.3774,28500.0
2010-08-16 15:20:00,63.39,63.39,63.31,63.34,31400.0,41.384,41.384,41.3317,41.3513,31400.0
2010-08-16 15:25:00,63.35,63.36,63.31,63.34,51900.0,41.3579,41.3644,41.3317,41.3513,51900.0
2010-08-16 15:30:00,63.34,63.4,63.33,63.39,31500.0,41.3513,41.3905,41.3448,41.384,31500.0
2010-08-16 15:35:00,63.39,63.42,63.34,63.38,114500.0,41.384,41.4036,41.3513,41.3774,114500.0
2010-08-16 15:40:00,63.37,63.47,63.36,63.47,146800.0,41.3709,41.4362,41.3644,41.4362,146800.0
2010-08-16 15:45:00,63.47,63.5,63.36,63.38,232600.0,41.4362,41.4558,41.3644,41.3774,232600.0
2010-08-16 15:50:00,63.36,63.45,63.35,63.43,105300.0,41.3644,41.4231,41.3579,41.4101,105300.0
2010-08-16 15:55:00,63.42,63.5,63.34,63.45,250000.0,41.4036,41.4558,41.3513,41.4231,250000.0
2010-08-17 09:30:00,64.12,64.26,63.61,63.62,46100.0,41.8606,41.952,41.5276,41.5341,46100.0
2010-08-17 09:35:00,63.61,63.61,63.39,63.42,90400.0,41.5276,41.5276,41.384,41.4036,90400.0
2010-08-17 09:40:00,63.42,63.48,63.27,63.27,70600.0,41.4036,41.4427,41.3056,41.3056,70600.0
2010-08-17 09:45:00,63.26,63.45,63.23,63.45,58300.0,41.2991,41.4231,41.2795,41.4231,58300.0
2010-08-17 09:50:00,63.46,63.54,63.43,63.49,63100.0,41.4297,41.4819,41.4101,41.4493,63100.0
2010-08-17 09:55:00,63.49,63.53,63.45,63.53,45100.0,41.4493,41.4754,41.4231,41.4754,45100.0
2010-08-17 10:00:00,63.53,63.63,63.49,63.59,48400.0,41.4754,41.5407,41.4493,41.5145,48400.0
2010-08-17 10:05:00,63.6,63.67,63.6,63.63,49500.0,41.5211,41.5668,41.5211,41.5407,49500.0
2010-08-17 10:10:00,63.63,63.67,63.59,63.6,59900.0,41.5407,41.5668,41.5145,41.5211,59900.0
2010-08-17 10:15:00,63.6,63.6,63.51,63.54,52100.0,41.5211,41.5211,41.4623,41.4819,52100.0
2010-08-17 10:20:00,63.53,63.64,63.47,63.57,86900.0,41.4754,41.5472,41.4362,41.5015,86900.0
2010-08-17 10:25:00,63.57,63.61,63.53,63.53,27700.0,41.5015,41.5276,41.4754,41.4754,27700.0
2010-08-17 10:30:00,63.55,63.64,63.53,63.61,23700.0,41.4884,41.5472,41.4754,41.5276,23700.0
2010-08-17 10:35:00,63.61,63.62,63.52,63.62,17300.0,41.5276,41.5341,41.4688,41.5341,17300.0
2010-08-17 10:40:00,63.62,63.64,63.58,63.6,25300.0,41.5341,41.5472,41.508,41.5211,25300.0
2010-08-17 10:45:00,63.61,63.7,63.58,63.65,124800.0,41.5276,41.5864,41.508,41.5537,124800.0
2010-08-17 10:50:00,63.66,63.79,63.65,63.77,149300.0,41.5602,41.6451,41.5537,41.6321,149300.0
2010-08-17 10:55:00,63.77,63.85,63.71,63.71,78100.0,41.6321,41.6843,41.5929,41.5929,78100.0
2010-08-17 11:00:00,63.72,63.88,63.72,63.88,46100.0,41.5994,41.7039,41.5994,41.7039,46100.0
2010-08-17 11:05:00,63.88,63.91,63.82,63.9,44400.0,41.7039,41.7235,41.6647,41.7169,44400.0
2010-08-17 11:10:00,63.91,64.05,63.9,64.04,89500.0,41.7235,41.8149,41.7169,41.8083,89500.0
2010-08-17 11:15:00,64.06,64.12,64.01,64.09,86300.0,41.8214,41.8606,41.7887,41.841,86300.0
2010-08-17 11:20:00,64.08,64.09,63.98,63.99,67900.0,41.8344,41.841,41.7692,41.7757,67900.0
2010-08-17 11:25:00,63.99,64.0,63.94,63.98,20300.0,41.7757,41.7822,41.743,41.7692,20300.0
2010-08-17 11:30:00,63.98,64.01,63.95,63.97,29200.0,41.7692,41.7887,41.7496,41.7626,29200.0
2010-08-17 11:35:00,63.97,64.07,63.96,64.06,86400.0,41.7626,41.8279,41.7561,41.8214,86400.0
2010-08-17 11:40:00,64.07,64.18,64.07,64.18,14000.0,41.8279,41.8997,41.8279,41.8997,14000.0
2010-08-17 11:45:00,64.18,64.2,64.11,64.12,22700.0,41.8997,41.9128,41.854,41.8606,22700.0
2010-08-17 11:50:00,64.12,64.18,64.09,64.1,25700.0,41.8606,41.8997,41.841,41.8475,25700.0
2010-08-17 11:55:00,64.09,64.11,64.06,64.07,24000.0,41.841,41.854,41.8214,41.8279,24000.0
2010-08-17 12:00:00,64.08,64.08,64.01,64.02,30100.0,41.8344,41.8344,41.7887,41.7953,30100.0
2010-08-17 12:05:00,64.02,64.02,63.97,64.0,29700.0,41.7953,41.7953,41.7626,41.7822,29700.0
2010-08-17 12:10:00,64.0,64.0,63.93,63.94,60500.0,41.7822,41.7822,41.7365,41.743,60500.0
2010-08-17 12:15:00,63.96,64.04,63.91,63.93,27200.0,41.7561,41.8083,41.7235,41.7365,27200.0
2010-08-17 12:20:00,63.91,63.96,63.88,63.95,18300.0,41.7235,41.7561,41.7039,41.7496,18300.0
2010-08-17 12:25:00,63.95,64.02,63.95,63.97,32800.0,41.7496,41.7953,41.7496,41.7626,32800.0
2010-08-17 12:30:00,63.98,64.04,63.98,64.04,33000.0,41.7692,41.8083,41.7692,41.8083,33000.0
2010-08-17 12:35:00,64.05,64.12,64.04,64.11,45800.0,41.8149,41.8606,41.8083,41.854,45800.0
2010-08-17 12:40:00,64.11,64.12,64.06,64.07,29900.0,41.854,41.8606,41.8214,41.8279,29900.0
2010-08-17 12:45:00,64.08,64.09,64.02,64.04,36400.0,41.8344,41.841,41.7953,41.8083,36400.0
2010-08-17 12:50:00,64.06,64.1,64.0,64.07,21600.0,41.8214,41.8475,41.7822,41.8279,21600.0
2010-08-17 12:55:00,64.08,64.14,64.07,64.12,4800.0,41.8344,41.8736,41.8279,41.8606,4800.0
2010-08-17 13:00:00,64.13,64.17,64.13,64.13,21300.0,41.8671,41.8932,41.8671,41.8671,21300.0
2010-08-17 13:05:00,64.12,64.14,64.1,64.1,20400.0,41.8606,41.8736,41.8475,41.8475,20400.0
2010-08-17 13:10:00,64.11,64.15,64.1,64.14,29000.0,41.854,41.8801,41.8475,41.8736,29000.0
2010-08-17 13:15:00,64.13,64.17,64.09,64.13,68700.0,41.8671,41.8932,41.841,41.8671,68700.0
2010-08-17 13:20:00,64.13,64.17,64.1,64.16,59800.0,41.8671,41.8932,41.8475,41.8867,59800.0
2010-08-17 13:25:00,64.17,64.21,64.16,64.2,26000.0,41.8932,41.9193,41.8867,41.9128,26000.0
2010-08-17 13:30:00,64.2,64.21,64.13,64.14,88600.0,41.9128,41.9193,41.8671,41.8736,88600.0
2010-08-17 13:35:00,64.14,64.16,64.12,64.14,18600.0,41.8736,41.8867,41.8606,41.8736,18600.0
2010-08-17 13:40:00,64.14,64.14,64.01,64.1,27200.0,41.8736,41.8736,41.7887,41.8475,27200.0
2010-08-17 13:45:00,64.1,64.11,64.05,64.09,17600.0,41.8475,41.854,41.8149,41.841,17600.0
2010-08-17 13:50:00,64.1,64.1,63.98,64.0,22000.0,41.8475,41.8475,41.7692,41.7822,22000.0
2010-08-17 13:55:00,64.0,64.12,64.0,64.1,21900.0,41.7822,41.8606,41.7822,41.8475,21900.0
2010-08-17 14:00:00,64.1,64.17,64.1,64.14,28400.0,41.8475,41.8932,41.8475,41.8736,28400.0
2010-08-17 14:05:00,64.14,64.16,64.05,64.08,31200.0,41.8736,41.8867,41.8149,41.8344,31200.0
2010-08-17 14:10:00,64.09,64.16,64.07,64.08,48500.0,41.841,41.8867,41.8279,41.8344,48500.0
2010-08-17 14:15:00,64.09,64.1,63.99,64.0,42900.0,41.841,41.8475,41.7757,41.7822,42900.0
2010-08-17 14:20:00,63.99,64.05,63.97,64.05,44900.0,41.7757,41.8149,41.7626,41.8149,44900.0
2010-08-17 14:25:00,64.06,64.1,63.99,64.02,35200.0,41.8214,41.8475,41.7757,41.7953,35200.0
2010-08-17 14:30:00,64.03,64.08,64.02,64.02,25700.0,41.8018,41.8344,41.7953,41.7953,25700.0
2010-08-17 14:35:00,64.02,64.07,64.01,64.02,27600.0,41.7953,41.8279,41.7887,41.7953,27600.0
2010-08-17 14:40:00,64.02,64.1,63.99,64.09,21200.0,41.7953,41.8475,41.7757,41.841,21200.0
2010-08-17 14:45:00,64.1,64.11,64.06,64.07,24700.0,41.8475,41.854,41.8214,41.8279,24700.0
2010-08-17 14:50:00,64.07,64.11,64.04,64.05,66900.0,41.8279,41.854,41.8083,41.8149,66900.0
2010-08-17 14:55:00,64.06,64.07,63.98,64.02,42700.0,41.8214,41.8279,41.7692,41.7953,42700.0
2010-08-17 15:00:00,64.02,64.03,63.99,64.01,55700.0,41.7953,41.8018,41.7757,41.7887,55700.0
2010-08-17 15:05:00,64.0,64.01,63.89,63.96,35700.0,41.7822,41.7887,41.7104,41.7561,35700.0
2010-08-17 15:10:00,63.97,64.02,63.88,63.96,32100.0,41.7626,41.7953,41.7039,41.7561,32100.0
2010-08-17 15:15:00,63.96,64.04,63.94,63.99,32100.0,41.7561,41.8083,41.743,41.7757,32100.0
2010-08-17 15:20:00,63.97,64.02,63.96,64.0,49500.0,41.7626,41.7953,41.7561,41.7822,49500.0
2010-08-17 15:25:00,64.01,64.02,63.94,64.01,60700.0,41.7887,41.7953,41.743,41.7887,60700.0
2010-08-17 15:30:00,64.0,64.03,63.95,64.0,42800.0,41.7822,41.8018,41.7496,41.7822,42800.0
2010-08-17 15:35:00,63.98,64.02,63.91,63.97,58600.0,41.7692,41.7953,41.7235,41.7626,58600.0
2010-08-17 15:40:00,63.97,64.01,63.9,63.91,121800.0,41.7626,41.7887,41.7169,41.7235,121800.0
2010-08-17 15:45:00,63.91,63.92,63.83,63.88,91400.0,41.7235,41.73,41.6712,41.7039,91400.0
2010-08-17 15:50:00,63.89,63.91,63.85,63.86,114500.0,41.7104,41.7235,41.6843,41.6908,114500.0
2010-08-17 15:55:00,63.87,63.87,63.77,63.78,186600.0,41.6973,41.6973,41.6321,41.6386,186600.0
2010-08-18 09:30:00,63.74,63.83,63.42,63.42,36900.0,41.6125,41.6712,41.4036,41.4036,36900.0
2010-08-18 09:35:00,63.42,63.44,63.06,63.12,70300.0,41.4036,41.4166,41.1685,41.2077,70300.0
2010-08-18 09:40:00,63.14,63.2,62.97,63.0,74400.0,41.2208,41.2599,41.1098,41.1294,74400.0
2010-08-18 09:45:00,63.01,63.02,62.92,62.93,57500.0,41.1359,41.1424,41.0771,41.0837,57500.0
2010-08-18 09:50:00,62.93,63.0,62.85,63.0,34700.0,41.0837,41.1294,41.0314,41.1294,34700.0
2010-08-18 09:55:00,62.97,63.05,62.97,63.01,32300.0,41.1098,41.162,41.1098,41.1359,32300.0
2010-08-18 10:00:00,63.01,63.12,62.97,63.04,70400.0,41.1359,41.2077,41.1098,41.1555,70400.0
2010-08-18 10:05:00,63.03,63.17,63.01,63.01,31800.0,41.149,41.2403,41.1359,41.1359,31800.0
2010-08-18 10:10:00,63.0,63.14,63.0,63.02,41300.0,41.1294,41.2208,41.1294,41.1424,41300.0
2010-08-18 10:15:00,63.02,63.12,62.94,62.99,42100.0,41.1424,41.2077,41.0902,41.1228,42100.0
2010-08-18 10:20:00,62.98,63.04,62.9,62.98,38900.0,41.1163,41.1555,41.0641,41.1163,38900.0
2010-08-18 10:25:00,62.98,63.0,62.85,62.86,51800.0,41.1163,41.1294,41.0314,41.038,51800.0
2010-08-18 10:30:00,62.87,63.0,62.77,62.96,125500.0,41.0445,41.1294,40.9792,41.1033,125500.0
2010-08-18 10:35:00,62.93,63.08,62.93,62.96,54100.0,41.0837,41.1816,41.0837,41.1033,54100.0
2010-08-18 10:40:00,62.99,63.01,62.93,62.98,30400.0,41.1228,41.1359,41.0837,41.1163,30400.0
2010-08-18 10:45:00,62.97,63.0,62.76,62.76,45600.0,41.1098,41.1294,40.9727,40.9727,45600.0
2010-08-18 10:50:00,62.76,62.77,62.69,62.76,128200.0,40.9727,40.9792,40.927,40.9727,128200.0
2010-08-18 10:55:00,62.76,62.82,62.73,62.79,45400.0,40.9727,41.0119,40.9531,40.9923,45400.0
2010-08-18 11:00:00,62.81,62.89,62.72,62.88,37600.0,41.0053,41.0576,40.9466,41.051,37600.0
2010-08-18 11:05:00,62.88,63.01,62.88,63.0,82000.0,41.051,41.1359,41.051,41.1294,82000.0
2010-08-18 11:10:00,63.01,63.09,62.99,63.07,41100.0,41.1359,41.1881,41.1228,41.1751,41100.0
2010-08-18 11:15:00,63.08,63.09,63.02,63.06,82300.0,41.1816,41.1881,41.1424,41.1685,82300.0
2010-08-18 11:20:00,63.07,63.14,63.04,63.12,49000.0,41.1751,41.2208,41.1555,41.2077,49000.0
2010-08-18 11:25:00,63.12,63.17,63.01,63.02,36000.0,41.2077,41.2403,41.1359,41.1424,36000.0
2010-08-18 11:30:00,63.04,63.07,63.0,63.03,44700.0,41.1555,41.1751,41.1294,41.149,44700.0
2010-08-18 11:35:00,63.03,63.03,62.96,63.0,79500.0,41.149,41.149,41.1033,41.1294,79500.0
2010-08-18 11:40:00,63.0,63.02,62.95,63.0,40900.0,41.1294,41.1424,41.0967,41.1294,40900.0
2010-08-18 11:45:00,62.99,63.03,62.97,63.0,25100.0,41.1228,41.149,41.1098,41.1294,25100.0
2010-08-18 11:50:00,63.02,63.1,62.91,62.97,36700.0,41.1424,41.1946,41.0706,41.1098,36700.0
2010-08-18 11:55:00,62.98,63.01,62.98,62.98,23300.0,41.1163,41.1359,41.1163,41.1163,23300.0
2010-08-18 12:00:00,62.99,63.01,62.95,62.97,33400.0,41.1228,41.1359,41.0967,41.1098,33400.0
2010-08-18 12:05:00,62.97,63.0,62.94,63.0,11500.0,41.1098,41.1294,41.0902,41.1294,11500.0
2010-08-18 12:10:00,63.0,63.01,62.99,63.01,7400.0,41.1294,41.1359,41.1228,41.1359,7400.0
2010-08-18 12:15:00,63.0,63.06,63.0,63.02,8100.0,41.1294,41.1685,41.1294,41.1424,8100.0
2010-08-18 12:20:00,63.03,63.07,62.99,62.99,9400.0,41.149,41.1751,41.1228,41.1228,9400.0
2010-08-18 12:25:00,63.0,63.06,63.0,63.02,17400.0,41.1294,41.1685,41.1294,41.1424,17400.0
2010-08-18 12:30:00,63.02,63.07,63.0,63.02,18300.0,41.1424,41.1751,41.1294,41.1424,18300.0
2010-08-18 12:35:00,63.03,63.06,62.98,63.03,21600.0,41.149,41.1685,41.1163,41.149,21600.0
2010-08-18 12:40:00,63.03,63.06,63.01,63.02,38700.0,41.149,41.1685,41.1359,41.1424,38700.0
2010-08-18 12:45:00,63.03,63.06,62.99,63.05,15800.0,41.149,41.1685,41.1228,41.162,15800.0
2010-08-18 12:50:00,63.05,63.06,63.01,63.04,58500.0,41.162,41.1685,41.1359,41.1555,58500.0
2010-08-18 12:55:00,63.05,63.16,63.05,63.14,27900.0,41.162,41.2338,41.162,41.2208,27900.0
2010-08-18 13:00:00,63.14,63.21,63.13,63.15,37500.0,41.2208,41.2665,41.2142,41.2273,37500.0
2010-08-18 13:05:00,63.15,63.18,63.11,63.15,103200.0,41.2273,41.2469,41.2012,41.2273,103200.0
2010-08-18 13:10:00,63.15,63.29,63.12,63.28,156400.0,41.2273,41.3187,41.2077,41.3122,156400.0
2010-08-18 13:15:00,63.27,63.45,63.25,63.45,45500.0,41.3056,41.4231,41.2926,41.4231,45500.0
2010-08-18 13:20:00,63.44,63.47,63.42,63.45,79200.0,41.4166,41.4362,41.4036,41.4231,79200.0
2010-08-18 13:25:00,63.44,63.47,63.38,63.39,13100.0,41.4166,41.4362,41.3774,41.384,13100.0
2010-08-18 13:30:00,63.41,63.5,63.41,63.41,33200.0,41.397,41.4558,41.397,41.397,33200.0
2010-08-18 13:35:00,63.41,63.41,63.34,63.34,7600.0,41.397,41.397,41.3513,41.3513,7600.0
2010-08-18 13:40:00,63.34,63.38,63.33,63.35,12400.0,41.3513,41.3774,41.3448,41.3579,12400.0
2010-08-18 13:45:00,63.37,63.39,63.33,63.33,18300.0,41.3709,41.384,41.3448,41.3448,18300.0
2010-08-18 13:50:00,63.34,63.38,63.34,63.36,8200.0,41.3513,41.3774,41.3513,41.3644,8200.0
2010-08-18 13:55:00,63.36,63.36,63.29,63.33,38300.0,41.3644,41.3644,41.3187,41.3448,38300.0
2010-08-18 14:00:00,63.33,63.41,63.3,63.32,24800.0,41.3448,41.397,41.3252,41.3383,24800.0
2010-08-18 14:05:00,63.32,63.32,63.19,63.21,16100.0,41.3383,41.3383,41.2534,41.2665,16100.0
2010-08-18 14:10:00,63.21,63.32,63.2,63.32,38400.0,41.2665,41.3383,41.2599,41.3383,38400.0
2010-08-18 14:15:00,63.31,63.38,63.24,63.24,32900.0,41.3317,41.3774,41.286,41.286,32900.0
2010-08-18 14:20:00,63.26,63.32,63.24,63.27,15200.0,41.2991,41.3383,41.286,41.3056,15200.0
2010-08-18 14:25:00,63.28,63.32,63.23,63.24,23500.0,41.3122,41.3383,41.2795,41.286,23500.0
2010-08-18 14:30:00,63.23,63.24,63.17,63.18,36000.0,41.2795,41.286,41.2403,41.2469,36000.0
2010-08-18 14:35:00,63.18,63.22,63.18,63.22,19100.0,41.2469,41.273,41.2469,41.273,19100.0
2010-08-18 14:40:00,63.22,63.27,63.19,63.19,51100.0,41.273,41.3056,41.2534,41.2534,51100.0
2010-08-18 14:45:00,63.2,63.27,63.18,63.24,22300.0,41.2599,41.3056,41.2469,41.286,22300.0
2010-08-18 14:50:00,63.24,63.27,63.22,63.24,99700.0,41.286,41.3056,41.273,41.286,99700.0
2010-08-18 14:55:00,63.25,63.25,63.18,63.22,20000.0,41.2926,41.2926,41.2469,41.273,20000.0
2010-08-18 15:00:00,63.23,63.26,63.21,63.22,66500.0,41.2795,41.2991,41.2665,41.273,66500.0
2010-08-18 15:05:00,63.23,63.25,63.15,63.17,29800.0,41.2795,41.2926,41.2273,41.2403,29800.0
2010-08-18 15:10:00,63.16,63.21,63.1,63.14,59700.0,41.2338,41.2665,41.1946,41.2208,59700.0
2010-08-18 15:15:00,63.12,63.21,63.12,63.18,40800.0,41.2077,41.2665,41.2077,41.2469,40800.0
2010-08-18 15:20:00,63.18,63.19,63.12,63.14,52200.0,41.2469,41.2534,41.2077,41.2208,52200.0
2010-08-18 15:25:00,63.15,63.16,63.12,63.14,42200.0,41.2273,41.2338,41.2077,41.2208,42200.0
2010-08-18 15:30:00,63.14,63.17,63.08,63.17,104200.0,41.2208,41.2403,41.1816,41.2403,104200.0
2010-08-18 15:35:00,63.17,63.18,63.12,63.13,83400.0,41.2403,41.2469,41.2077,41.2142,83400.0
2010-08-18 15:40:00,63.14,63.15,63.04,63.09,118300.0,41.2208,41.2273,41.1555,41.1881,118300.0
2010-08-18 15:45:00,63.09,63.16,63.07,63.13,139300.0,41.1881,41.2338,41.1751,41.2142,139300.0
2010-08-18 15:50:00,63.13,63.15,63.0,63.0,218600.0,41.2142,41.2273,41.1294,41.1294,218600.0
2010-08-18 15:55:00,63.0,63.02,62.91,62.91,236600.0,41.1294,41.1424,41.0706,41.0706,236600.0
2010-08-19 09:30:00,63.12,63.35,62.96,62.97,212500.0,41.2077,41.3579,41.1033,41.1098,212500.0
2010-08-19 09:35:00,62.98,63.15,62.92,63.13,92800.0,41.1163,41.2273,41.0771,41.2142,92800.0
2010-08-19 09:40:00,63.13,63.3,63.1,63.26,85900.0,41.2142,41.3252,41.1946,41.2991,85900.0
2010-08-19 09:45:00,63.26,63.38,63.21,63.34,93300.0,41.2991,41.3774,41.2665,41.3513,93300.0
2010-08-19 09:50:00,63.34,63.39,63.15,63.25,139900.0,41.3513,41.384,41.2273,41.2926,139900.0
2010-08-19 09:55:00,63.24,63.48,63.22,63.38,95200.0,41.286,41.4427,41.273,41.3774,95200.0
2010-08-19 10:00:00,63.37,63.41,63.09,63.13,309600.0,41.3709,41.397,41.1881,41.2142,309600.0
2010-08-19 10:05:00,63.14,63.36,63.11,63.25,102300.0,41.2208,41.3644,41.2012,41.2926,102300.0
2010-08-19 10:10:00,63.23,63.3,63.1,63.25,92300.0,41.2795,41.3252,41.1946,41.2926,92300.0
2010-08-19 10:15:00,63.25,63.39,63.19,63.39,81100.0,41.2926,41.384,41.2534,41.384,81100.0
2010-08-19 10:20:00,63.38,63.4,63.25,63.28,56000.0,41.3774,41.3905,41.2926,41.3122,56000.0
2010-08-19 10:25:00,63.29,63.35,63.26,63.28,91100.0,41.3187,41.3579,41.2991,41.3122,91100.0
2010-08-19 10:30:00,63.29,63.35,63.25,63.26,90300.0,41.3187,41.3579,41.2926,41.2991,90300.0
2010-08-19 10:35:00,63.28,63.31,63.09,63.13,84000.0,41.3122,41.3317,41.1881,41.2142,84000.0
2010-08-19 10:40:00,63.15,63.24,62.95,63.14,113300.0,41.2273,41.286,41.0967,41.2208,113300.0
2010-08-19 10:45:00,63.14,63.45,63.1,63.43,92700.0,41.2208,41.4231,41.1946,41.4101,92700.0
2010-08-19 10:50:00,63.44,63.5,63.17,63.25,71200.0,41.4166,41.4558,41.2403,41.2926,71200.0
2010-08-19 10:55:00,63.24,63.48,63.24,63.37,41100.0,41.286,41.4427,41.286,41.3709,41100.0
2010-08-19 11:00:00,63.34,63.35,63.16,63.26,90500.0,41.3513,41.3579,41.2338,41.2991,90500.0
2010-08-19 11:05:00,63.26,63.34,63.21,63.27,85600.0,41.2991,41.3513,41.2665,41.3056,85600.0
2010-08-19 11:10:00,63.28,63.28,63.08,63.1,92400.0,41.3122,41.3122,41.1816,41.1946,92400.0
2010-08-19 11:15:00,63.1,63.14,62.99,63.05,74000.0,41.1946,41.2208,41.1228,41.162,74000.0
2010-08-19 11:20:00,63.05,63.16,63.01,63.07,86500.0,41.162,41.2338,41.1359,41.1751,86500.0
2010-08-19 11:25:00,63.06,63.22,63.06,63.16,34700.0,41.1685,41.273,41.1685,41.2338,34700.0
2010-08-19 11:30:00,63.16,63.2,63.02,63.2,39900.0,41.2338,41.2599,41.1424,41.2599,39900.0
2010-08-19 11:35:00,63.21,63.23,63.13,63.17,101600.0,41.2665,41.2795,41.2142,41.2403,101600.0
2010-08-19 11:40:00,63.17,63.23,63.08,63.09,36200.0,41.2403,41.2795,41.1816,41.1881,36200.0
2010-08-19 11:45:00,63.09,63.12,62.92,62.98,67000.0,41.1881,41.2077,41.0771,41.1163,67000.0
2010-08-19 11:50:00,62.97,63.0,62.83,63.0,104100.0,41.1098,41.1294,41.0184,41.1294,104100.0
2010-08-19 11:55:00,63.0,63.06,62.95,63.0,29200.0,41.1294,41.1685,41.0967,41.1294,29200.0
2010-08-19 12:00:00,63.0,63.06,62.92,63.0,22200.0,41.1294,41.1685,41.0771,41.1294,22200.0
2010-08-19 12:05:00,63.0,63.02,62.92,63.0,57600.0,41.1294,41.1424,41.0771,41.1294,57600.0
2010-08-19 12:10:00,63.0,63.02,62.82,62.82,50600.0,41.1294,41.1424,41.0119,41.0119,50600.0
2010-08-19 12:15:00,62.83,62.89,62.77,62.88,40400.0,41.0184,41.0576,40.9792,41.051,40400.0
2010-08-19 12:20:00,62.89,62.96,62.89,62.92,14700.0,41.0576,41.1033,41.0576,41.0771,14700.0
2010-08-19 12:25:00,62.94,62.96,62.8,62.82,16500.0,41.0902,41.1033,40.9988,41.0119,16500.0
2010-08-19 12:30:00,62.83,62.96,62.83,62.89,19000.0,41.0184,41.1033,41.0184,41.0576,19000.0
2010-08-19 12:35:00,62.9,62.98,62.86,62.96,16200.0,41.0641,41.1163,41.038,41.1033,16200.0
2010-08-19 12:40:00,62.97,63.0,62.9,62.95,33300.0,41.1098,41.1294,41.0641,41.0967,33300.0
2010-08-19 12:45:00,62.95,62.98,62.87,62.87,15800.0,41.0967,41.1163,41.0445,41.0445,15800.0
2010-08-19 12:50:00,62.88,62.91,62.83,62.88,31800.0,41.051,41.0706,41.0184,41.051,31800.0
2010-08-19 12:55:00,62.89,63.0,62.85,63.0,38400.0,41.0576,41.1294,41.0314,41.1294,38400.0
2010-08-19 13:00:00,62.99,63.06,62.98,63.04,56500.0,41.1228,41.1685,41.1163,41.1555,56500.0
2010-08-19 13:05:00,63.03,63.06,63.0,63.03,69800.0,41.149,41.1685,41.1294,41.149,69800.0
2010-08-19 13:10:00,63.01,63.05,63.0,63.03,29200.0,41.1359,41.162,41.1294,41.149,29200.0
2010-08-19 13:15:00,63.05,63.06,62.98,63.02,41400.0,41.162,41.1685,41.1163,41.1424,41400.0
2010-08-19 13:20:00,63.04,63.1,63.01,63.08,46100.0,41.1555,41.1946,41.1359,41.1816,46100.0
2010-08-19 13:25:00,63.06,63.08,63.03,63.04,29800.0,41.1685,41.1816,41.149,41.1555,29800.0
2010-08-19 13:30:00,63.05,63.06,62.98,62.99,48700.0,41.162,41.1685,41.1163,41.1228,48700.0
2010-08-19 13:35:00,62.99,63.02,62.98,63.02,46700.0,41.1228,41.1424,41.1163,41.1424,46700.0
2010-08-19 13:40:00,63.02,63.04,62.98,63.02,44300.0,41.1424,41.1555,41.1163,41.1424,44300.0
2010-08-19 13:45:00,63.02,63.03,62.91,62.99,66200.0,41.1424,41.149,41.0706,41.1228,66200.0
2010-08-19 13:50:00,63.0,63.02,62.95,63.01,26000.0,41.1294,41.1424,41.0967,41.1359,26000.0
2010-08-19 13:55:00,63.0,63.03,62.92,62.94,31200.0,41.1294,41.149,41.0771,41.0902,31200.0
2010-08-19 14:00:00,62.93,62.97,62.89,62.91,58000.0,41.0837,41.1098,41.0576,41.0706,58000.0
2010-08-19 14:05:00,62.91,62.94,62.86,62.91,28000.0,41.0706,41.0902,41.038,41.0706,28000.0
2010-08-19 14:10:00,62.9,62.95,62.88,62.95,26000.0,41.0641,41.0967,41.051,41.0967,26000.0
2010-08-19 14:15:00,62.95,62.96,62.86,62.92,27900.0,41.0967,41.1033,41.038,41.0771,27900.0
2010-08-19 14:20:00,62.91,62.98,62.89,62.97,31200.0,41.0706,41.1163,41.0576,41.1098,31200.0
2010-08-19 14:25:00,62.97,62.98,62.85,62.9,38400.0,41.1098,41.1163,41.0314,41.0641,38400.0
2010-08-19 14:30:00,62.9,63.02,62.88,62.98,44100.0,41.0641,41.1424,41.051,41.1163,44100.0
2010-08-19 14:35:00,62.97,63.02,62.93,62.94,44900.0,41.1098,41.1424,41.0837,41.0902,44900.0
2010-08-19 14:40:00,62.93,62.94,62.83,62.86,49800.0,41.0837,41.0902,41.0184,41.038,49800.0
2010-08-19 14:45:00,62.87,62.92,62.85,62.9,44500.0,41.0445,41.0771,41.0314,41.0641,44500.0
2010-08-19 14:50:00,62.91,63.05,62.9,62.98,69800.0,41.0706,41.162,41.0641,41.1163,69800.0
2010-08-19 14:55:00,62.99,63.0,62.91,62.93,59100.0,41.1228,41.1294,41.0706,41.0837,59100.0
2010-08-19 15:00:00,62.95,63.02,62.93,62.98,67100.0,41.0967,41.1424,41.0837,41.1163,67100.0
2010-08-19 15:05:00,62.98,63.06,62.97,63.01,62500.0,41.1163,41.1685,41.1098,41.1359,62500.0
2010-08-19 15:10:00,63.02,63.05,62.99,63.04,56400.0,41.1424,41.162,41.1228,41.1555,56400.0
2010-08-19 15:15:00,63.05,63.18,63.05,63.14,79100.0,41.162,41.2469,41.162,41.2208,79100.0
2010-08-19 15:20:00,63.14,63.17,63.09,63.16,74000.0,41.2208,41.2403,41.1881,41.2338,74000.0
2010-08-19 15:25:00,63.16,63.16,63.06,63.07,85900.0,41.2338,41.2338,41.1685,41.1751,85900.0
2010-08-19 15:30:00,63.07,63.12,63.06,63.08,83200.0,41.1751,41.2077,41.1685,41.1816,83200.0
2010-08-19 15:35:00,63.09,63.09,62.92,62.98,96600.0,41.1881,41.1881,41.0771,41.1163,96600.0
2010-08-19 15:40:00,62.98,63.01,62.91,63.0,89900.0,41.1163,41.1359,41.0706,41.1294,89900.0
2010-08-19 15:45:00,63.0,63.05,62.98,63.05,168400.0,41.1294,41.162,41.1163,41.162,168400.0
2010-08-19 15:50:00,63.05,63.06,62.99,63.05,129500.0,41.162,41.1685,41.1228,41.162,129500.0
2010-08-19 15:55:00,63.05,63.09,62.96,62.99,262800.0,41.162,41.1881,41.1033,41.1228,262800.0
2010-08-20 09:30:00,62.5,62.77,62.43,62.6,440300.0,40.8029,40.9792,40.7572,40.8682,440300.0
2010-08-20 09:35:00,62.59,62.6,62.5,62.51,53300.0,40.8617,40.8682,40.8029,40.8095,53300.0
2010-08-20 09:40:00,62.52,62.55,62.5,62.5,98400.0,40.816,40.8356,40.8029,40.8029,98400.0
2010-08-20 09:45:00,62.5,62.55,62.33,62.35,132500.0,40.8029,40.8356,40.692,40.705,132500.0
2010-08-20 09:50:00,62.37,62.38,62.21,62.27,71900.0,40.7181,40.7246,40.6136,40.6528,71900.0
2010-08-20 09:55:00,62.28,62.3,62.25,62.29,46500.0,40.6593,40.6724,40.6397,40.6658,46500.0
2010-08-20 10:00:00,62.28,62.36,62.25,62.36,75300.0,40.6593,40.7115,40.6397,40.7115,75300.0
2010-08-20 10:05:00,62.36,62.39,62.25,62.33,45900.0,40.7115,40.7311,40.6397,40.692,45900.0
2010-08-20 10:10:00,62.33,62.35,62.25,62.32,74000.0,40.692,40.705,40.6397,40.6854,74000.0
2010-08-20 10:15:00,62.35,62.39,62.25,62.25,76100.0,40.705,40.7311,40.6397,40.6397,76100.0
2010-08-20 10:20:00,62.26,62.3,62.25,62.29,61400.0,40.6463,40.6724,40.6397,40.6658,61400.0
2010-08-20 10:25:00,62.29,62.31,62.25,62.25,32500.0,40.6658,40.6789,40.6397,40.6397,32500.0
2010-08-20 10:30:00,62.25,62.26,62.15,62.24,68500.0,40.6397,40.6463,40.5744,40.6332,68500.0
2010-08-20 10:35:00,62.23,62.4,62.2,62.32,26800.0,40.6267,40.7377,40.6071,40.6854,26800.0
2010-08-20 10:40:00,62.33,62.43,62.33,62.38,33500.0,40.692,40.7572,40.692,40.7246,33500.0
2010-08-20 10:45:00,62.37,62.44,62.32,62.33,63900.0,40.7181,40.7638,40.6854,40.692,63900.0
2010-08-20 10:50:00,62.32,62.38,62.24,62.25,46400.0,40.6854,40.7246,40.6332,40.6397,46400.0
2010-08-20 10:55:00,62.25,62.35,62.24,62.26,62600.0,40.6397,40.705,40.6332,40.6463,62600.0
2010-08-20 11:00:00,62.25,62.27,62.19,62.19,45400.0,40.6397,40.6528,40.6006,40.6006,45400.0
2010-08-20 11:05:00,62.2,62.2,62.07,62.13,70100.0,40.6071,40.6071,40.5222,40.5614,70100.0
2010-08-20 11:10:00,62.13,62.14,61.96,61.97,55800.0,40.5614,40.5679,40.4504,40.4569,55800.0
2010-08-20 11:15:00,61.97,62.02,61.94,61.98,32600.0,40.4569,40.4896,40.4373,40.4635,32600.0
2010-08-20 11:20:00,61.99,62.01,61.96,62.0,49400.0,40.47,40.483,40.4504,40.4765,49400.0
2010-08-20 11:25:00,61.99,62.03,61.97,62.03,75800.0,40.47,40.4961,40.4569,40.4961,75800.0
2010-08-20 11:30:00,62.03,62.13,62.0,62.13,30600.0,40.4961,40.5614,40.4765,40.5614,30600.0
2010-08-20 11:35:00,62.13,62.19,62.06,62.06,60400.0,40.5614,40.6006,40.5157,40.5157,60400.0
2010-08-20 11:40:00,62.05,62.08,62.01,62.01,32500.0,40.5092,40.5287,40.483,40.483,32500.0
2010-08-20 11:45:00,62.01,62.03,61.98,62.0,115000.0,40.483,40.4961,40.4635,40.4765,115000.0
2010-08-20 11:50:00,62.0,62.04,61.98,62.04,80000.0,40.4765,40.5026,40.4635,40.5026,80000.0
2010-08-20 11:55:00,62.05,62.07,61.95,62.01,29800.0,40.5092,40.5222,40.4439,40.483,29800.0
2010-08-20 12:00:00,62.01,62.02,61.96,62.0,30700.0,40.483,40.4896,40.4504,40.4765,30700.0
2010-08-20 12:05:00,62.01,62.04,61.99,62.01,39900.0,40.483,40.5026,40.47,40.483,39900.0
2010-08-20 12:10:00,62.02,62.1,62.0,62.02,58700.0,40.4896,40.5418,40.4765,40.4896,58700.0
2010-08-20 12:15:00,62.01,62.07,62.0,62.0,37500.0,40.483,40.5222,40.4765,40.4765,37500.0
2010-08-20 12:20:00,62.01,62.03,61.98,62.01,69300.0,40.483,40.4961,40.4635,40.483,69300.0
2010-08-20 12:25:00,62.01,62.03,61.96,61.98,28000.0,40.483,40.4961,40.4504,40.4635,28000.0
2010-08-20 12:30:00,61.98,62.01,61.92,61.94,28800.0,40.4635,40.483,40.4243,40.4373,28800.0
2010-08-20 12:35:00,61.94,61.98,61.92,61.96,6500.0,40.4373,40.4635,40.4243,40.4504,6500.0
2010-08-20 12:40:00,61.96,61.96,61.9,61.94,16600.0,40.4504,40.4504,40.4112,40.4373,16600.0
2010-08-20 12:45:00,61.94,61.95,61.92,61.95,8200.0,40.4373,40.4439,40.4243,40.4439,8200.0
2010-08-20 12:50:00,61.96,62.0,61.94,62.0,19900.0,40.4504,40.4765,40.4373,40.4765,19900.0
2010-08-20 12:55:00,62.0,62.01,61.97,61.97,35900.0,40.4765,40.483,40.4569,40.4569,35900.0
2010-08-20 13:00:00,61.97,62.01,61.96,62.0,30500.0,40.4569,40.483,40.4504,40.4765,30500.0
2010-08-20 13:05:00,62.0,62.03,61.98,62.01,26800.0,40.4765,40.4961,40.4635,40.483,26800.0
2010-08-20 13:10:00,62.01,62.12,61.99,62.1,90400.0,40.483,40.5549,40.47,40.5418,90400.0
2010-08-20 13:15:00,62.1,62.11,62.05,62.1,25400.0,40.5418,40.5483,40.5092,40.5418,25400.0
2010-08-20 13:20:00,62.1,62.13,62.1,62.1,27400.0,40.5418,40.5614,40.5418,40.5418,27400.0
2010-08-20 13:25:00,62.1,62.14,62.09,62.1,27100.0,40.5418,40.5679,40.5353,40.5418,27100.0
2010-08-20 13:30:00,62.1,62.1,61.99,61.99,19500.0,40.5418,40.5418,40.47,40.47,19500.0
2010-08-20 13:35:00,61.99,62.03,61.96,61.97,37000.0,40.47,40.4961,40.4504,40.4569,37000.0
2010-08-20 13:40:00,61.97,62.0,61.93,61.99,26700.0,40.4569,40.4765,40.4308,40.47,26700.0
2010-08-20 13:45:00,61.99,62.01,61.95,62.01,32200.0,40.47,40.483,40.4439,40.483,32200.0
2010-08-20 13:50:00,62.02,62.12,62.0,62.1,37200.0,40.4896,40.5549,40.4765,40.5418,37200.0
2010-08-20 13:55:00,62.1,62.1,62.0,62.01,19100.0,40.5418,40.5418,40.4765,40.483,19100.0
2010-08-20 14:00:00,62.01,62.03,62.0,62.0,20700.0,40.483,40.4961,40.4765,40.4765,20700.0
2010-08-20 14:05:00,62.01,62.01,62.0,62.01,19400.0,40.483,40.483,40.4765,40.483,19400.0
2010-08-20 14:10:00,62.0,62.11,62.0,62.1,38400.0,40.4765,40.5483,40.4765,40.5418,38400.0
2010-08-20 14:15:00,62.11,62.18,62.09,62.17,58700.0,40.5483,40.594,40.5353,40.5875,58700.0
2010-08-20 14:20:00,62.17,62.22,62.16,62.17,34000.0,40.5875,40.6201,40.581,40.5875,34000.0
2010-08-20 14:25:00,62.17,62.18,62.11,62.11,31200.0,40.5875,40.594,40.5483,40.5483,31200.0
2010-08-20 14:30:00,62.13,62.17,62.1,62.11,32600.0,40.5614,40.5875,40.5418,40.5483,32600.0
2010-08-20 14:35:00,62.12,62.15,62.1,62.14,41900.0,40.5549,40.5744,40.5418,40.5679,41900.0
2010-08-20 14:40:00,62.14,62.18,62.13,62.17,38800.0,40.5679,40.594,40.5614,40.5875,38800.0
2010-08-20 14:45:00,62.18,62.23,62.17,62.2,54200.0,40.594,40.6267,40.5875,40.6071,54200.0
2010-08-20 14:50:00,62.19,62.25,62.18,62.24,49300.0,40.6006,40.6397,40.594,40.6332,49300.0
2010-08-20 14:55:00,62.24,62.25,62.2,62.23,32100.0,40.6332,40.6397,40.6071,40.6267,32100.0
2010-08-20 15:00:00,62.22,62.22,62.16,62.2,55500.0,40.6201,40.6201,40.581,40.6071,55500.0
2010-08-20 15:05:00,62.19,62.22,62.18,62.2,31900.0,40.6006,40.6201,40.594,40.6071,31900.0
2010-08-20 15:10:00,62.19,62.21,62.16,62.2,53200.0,40.6006,40.6136,40.581,40.6071,53200.0
2010-08-20 15:15:00,62.2,62.2,62.11,62.12,42200.0,40.6071,40.6071,40.5483,40.5549,42200.0
2010-08-20 15:20:00,62.12,62.14,62.05,62.1,94200.0,40.5549,40.5679,40.5092,40.5418,94200.0
2010-08-20 15:25:00,62.11,62.16,62.1,62.15,73700.0,40.5483,40.581,40.5418,40.5744,73700.0
2010-08-20 15:30:00,62.15,62.22,62.15,62.21,124700.0,40.5744,40.6201,40.5744,40.6136,124700.0
2010-08-20 15:35:00,62.21,62.31,62.2,62.24,111200.0,40.6136,40.6789,40.6071,40.6332,111200.0
2010-08-20 15:40:00,62.23,62.28,62.16,62.16,127200.0,40.6267,40.6593,40.581,40.581,127200.0
2010-08-20 15:45:00,62.17,62.23,62.16,62.18,181200.0,40.5875,40.6267,40.581,40.594,181200.0
2010-08-20 15:50:00,62.17,62.24,62.17,62.21,154400.0,40.5875,40.6332,40.5875,40.6136,154400.0
2010-08-20 15:55:00,62.21,62.26,62.14,62.15,244900.0,40.6136,40.6463,40.5679,40.5744,244900.0
2010-08-23 09:30:00,62.66,62.67,62.25,62.43,35900.0,40.9074,40.9139,40.6397,40.7572,35900.0
2010-08-23 09:35:00,62.42,62.56,62.42,62.54,17600.0,40.7507,40.8421,40.7507,40.8291,17600.0
2010-08-23 09:40:00,62.55,62.57,62.44,62.54,32100.0,40.8356,40.8486,40.7638,40.8291,32100.0
2010-08-23 09:45:00,62.56,62.6,62.5,62.52,45300.0,40.8421,40.8682,40.8029,40.816,45300.0
2010-08-23 09:50:00,62.55,62.61,62.44,62.56,40800.0,40.8356,40.8748,40.7638,40.8421,40800.0
2010-08-23 09:55:00,62.56,62.6,62.46,62.57,34400.0,40.8421,40.8682,40.7768,40.8486,34400.0
2010-08-23 10:00:00,62.57,62.65,62.5,62.57,30400.0,40.8486,40.9009,40.8029,40.8486,30400.0
2010-08-23 10:05:00,62.6,62.68,62.59,62.64,33700.0,40.8682,40.9205,40.8617,40.8943,33700.0
2010-08-23 10:10:00,62.65,62.7,62.59,62.65,41600.0,40.9009,40.9335,40.8617,40.9009,41600.0
2010-08-23 10:15:00,62.65,62.65,62.57,62.59,32100.0,40.9009,40.9009,40.8486,40.8617,32100.0
2010-08-23 10:20:00,62.58,62.63,62.45,62.49,32300.0,40.8552,40.8878,40.7703,40.7964,32300.0
2010-08-23 10:25:00,62.5,62.54,62.47,62.48,28700.0,40.8029,40.8291,40.7834,40.7899,28700.0
2010-08-23 10:30:00,62.49,62.56,62.48,62.56,26700.0,40.7964,40.8421,40.7899,40.8421,26700.0
2010-08-23 10:35:00,62.57,62.61,62.49,62.59,41600.0,40.8486,40.8748,40.7964,40.8617,41600.0
2010-08-23 10:40:00,62.6,62.71,62.5,62.56,46600.0,40.8682,40.94,40.8029,40.8421,46600.0
2010-08-23 10:45:00,62.56,62.57,62.44,62.48,96000.0,40.8421,40.8486,40.7638,40.7899,96000.0
2010-08-23 10:50:00,62.48,62.49,62.33,62.37,29300.0,40.7899,40.7964,40.692,40.7181,29300.0
2010-08-23 10:55:00,62.38,62.47,62.35,62.42,15100.0,40.7246,40.7834,40.705,40.7507,15100.0
2010-08-23 11:00:00,62.43,62.49,62.41,62.47,64700.0,40.7572,40.7964,40.7442,40.7834,64700.0
2010-08-23 11:05:00,62.47,62.63,62.41,62.6,42200.0,40.7834,40.8878,40.7442,40.8682,42200.0
2010-08-23 11:10:00,62.6,62.63,62.51,62.6,18100.0,40.8682,40.8878,40.8095,40.8682,18100.0
2010-08-23 11:15:00,62.6,62.62,62.48,62.49,24800.0,40.8682,40.8813,40.7899,40.7964,24800.0
2010-08-23 11:20:00,62.5,62.5,62.35,62.44,43000.0,40.8029,40.8029,40.705,40.7638,43000.0
2010-08-23 11:25:00,62.43,62.49,62.39,62.49,40200.0,40.7572,40.7964,40.7311,40.7964,40200.0
2010-08-23 11:30:00,62.49,62.52,62.42,62.5,33800.0,40.7964,40.816,40.7507,40.8029,33800.0
2010-08-23 11:35:00,62.49,62.6,62.44,62.47,19300.0,40.7964,40.8682,40.7638,40.7834,19300.0
2010-08-23 11:40:00,62.44,62.57,62.44,62.54,19200.0,40.7638,40.8486,40.7638,40.8291,19200.0
2010-08-23 11:45:00,62.51,62.55,62.46,62.5,12700.0,40.8095,40.8356,40.7768,40.8029,12700.0
2010-08-23 11:50:00,62.51,62.59,62.5,62.51,23800.0,40.8095,40.8617,40.8029,40.8095,23800.0
2010-08-23 11:55:00,62.51,62.53,62.46,62.5,26600.0,40.8095,40.8225,40.7768,40.8029,26600.0
2010-08-23 12:00:00,62.51,62.54,62.46,62.52,19900.0,40.8095,40.8291,40.7768,40.816,19900.0
2010-08-23 12:05:00,62.51,62.53,62.49,62.52,8000.0,40.8095,40.8225,40.7964,40.816,8000.0
2010-08-23 12:10:00,62.51,62.55,62.48,62.53,23900.0,40.8095,40.8356,40.7899,40.8225,23900.0
2010-08-23 12:15:00,62.55,62.56,62.49,62.51,13900.0,40.8356,40.8421,40.7964,40.8095,13900.0
2010-08-23 12:20:00,62.51,62.55,62.5,62.51,17300.0,40.8095,40.8356,40.8029,40.8095,17300.0
2010-08-23 12:25:00,62.5,62.55,62.5,62.51,12800.0,40.8029,40.8356,40.8029,40.8095,12800.0
2010-08-23 12:30:00,62.53,62.56,62.52,62.53,17300.0,40.8225,40.8421,40.816,40.8225,17300.0
2010-08-23 12:35:00,62.54,62.54,62.42,62.51,23200.0,40.8291,40.8291,40.7507,40.8095,23200.0
2010-08-23 12:40:00,62.52,62.52,62.45,62.5,27600.0,40.816,40.816,40.7703,40.8029,27600.0
2010-08-23 12:45:00,62.5,62.52,62.48,62.49,9300.0,40.8029,40.816,40.7899,40.7964,9300.0
2010-08-23 12:50:00,62.49,62.52,62.47,62.51,10500.0,40.7964,40.816,40.7834,40.8095,10500.0
2010-08-23 12:55:00,62.5,62.53,62.45,62.49,14400.0,40.8029,40.8225,40.7703,40.7964,14400.0
2010-08-23 13:00:00,62.5,62.5,62.45,62.48,20400.0,40.8029,40.8029,40.7703,40.7899,20400.0
2010-08-23 13:05:00,62.47,62.49,62.43,62.45,10600.0,40.7834,40.7964,40.7572,40.7703,10600.0
2010-08-23 13:10:00,62.44,62.45,62.37,62.42,13300.0,40.7638,40.7703,40.7181,40.7507,13300.0
2010-08-23 13:15:00,62.41,62.46,62.38,62.44,18600.0,40.7442,40.7768,40.7246,40.7638,18600.0
2010-08-23 13:20:00,62.45,62.46,62.42,62.46,17600.0,40.7703,40.7768,40.7507,40.7768,17600.0
2010-08-23 13:25:00,62.45,62.46,62.4,62.43,11500.0,40.7703,40.7768,40.7377,40.7572,11500.0
2010-08-23 13:30:00,62.43,62.46,62.39,62.41,16800.0,40.7572,40.7768,40.7311,40.7442,16800.0
2010-08-23 13:35:00,62.42,62.43,62.32,62.35,20700.0,40.7507,40.7572,40.6854,40.705,20700.0
2010-08-23 13:40:00,62.35,62.41,62.3,62.36,14400.0,40.705,40.7442,40.6724,40.7115,14400.0
2010-08-23 13:45:00,62.35,62.42,62.35,62.36,15000.0,40.705,40.7507,40.705,40.7115,15000.0
2010-08-23 13:50:00,62.37,62.42,62.36,62.38,18200.0,40.7181,40.7507,40.7115,40.7246,18200.0
2010-08-23 13:55:00,62.38,62.42,62.33,62.41,16700.0,40.7246,40.7507,40.692,40.7442,16700.0
2010-08-23 14:00:00,62.41,62.44,62.37,62.38,13100.0,40.7442,40.7638,40.7181,40.7246,13100.0
2010-08-23 14:05:00,62.37,62.52,62.37,62.51,14800.0,40.7181,40.816,40.7181,40.8095,14800.0
2010-08-23 14:10:00,62.52,62.54,62.5,62.53,17800.0,40.816,40.8291,40.8029,40.8225,17800.0
2010-08-23 14:15:00,62.55,62.59,62.49,62.52,26900.0,40.8356,40.8617,40.7964,40.816,26900.0
2010-08-23 14:20:00,62.52,62.57,62.51,62.51,16000.0,40.816,40.8486,40.8095,40.8095,16000.0
2010-08-23 14:25:00,62.52,62.55,62.48,62.54,16800.0,40.816,40.8356,40.7899,40.8291,16800.0
2010-08-23 14:30:00,62.54,62.66,62.54,62.63,31600.0,40.8291,40.9074,40.8291,40.8878,31600.0
2010-08-23 14:35:00,62.63,62.7,62.62,62.67,30600.0,40.8878,40.9335,40.8813,40.9139,30600.0
2010-08-23 14:40:00,62.68,62.72,62.65,62.7,25300.0,40.9205,40.9466,40.9009,40.9335,25300.0
2010-08-23 14:45:00,62.72,62.76,62.7,62.73,19200.0,40.9466,40.9727,40.9335,40.9531,19200.0
2010-08-23 14:50:00,62.74,62.74,62.64,62.64,25100.0,40.9596,40.9596,40.8943,40.8943,25100.0
2010-08-23 14:55:00,62.63,62.68,62.59,62.59,14200.0,40.8878,40.9205,40.8617,40.8617,14200.0
2010-08-23 15:00:00,62.58,62.64,62.58,62.62,25700.0,40.8552,40.8943,40.8552,40.8813,25700.0
2010-08-23 15:05:00,62.63,62.69,62.62,62.65,36800.0,40.8878,40.927,40.8813,40.9009,36800.0
2010-08-23 15:10:00,62.65,62.69,62.64,62.68,35600.0,40.9009,40.927,40.8943,40.9205,35600.0
2010-08-23 15:15:00,62.69,62.73,62.67,62.67,35100.0,40.927,40.9531,40.9139,40.9139,35100.0
2010-08-23 15:20:00,62.67,62.71,62.6,62.62,49100.0,40.9139,40.94,40.8682,40.8813,49100.0
2010-08-23 15:25:00,62.61,62.61,62.45,62.52,60700.0,40.8748,40.8748,40.7703,40.816,60700.0
2010-08-23 15:30:00,62.52,62.56,62.46,62.51,72100.0,40.816,40.8421,40.7768,40.8095,72100.0
2010-08-23 15:35:00,62.51,62.52,62.33,62.4,87300.0,40.8095,40.816,40.692,40.7377,87300.0
2010-08-23 15:40:00,62.4,62.42,62.35,62.36,81400.0,40.7377,40.7507,40.705,40.7115,81400.0
2010-08-23 15:45:00,62.36,62.41,62.29,62.4,83200.0,40.7115,40.7442,40.6658,40.7377,83200.0
2010-08-23 15:50:00,62.39,62.41,62.3,62.31,92900.0,40.7311,40.7442,40.6724,40.6789,92900.0
2010-08-23 15:55:00,62.31,62.38,62.25,62.28,149900.0,40.6789,40.7246,40.6397,40.6593,149900.0
2010-08-24 09:30:00,61.16,61.51,61.06,61.15,117500.0,39.9281,40.1566,39.8628,39.9216,117500.0
2010-08-24 09:35:00,61.15,61.16,60.96,60.96,164500.0,39.9216,39.9281,39.7976,39.7976,164500.0
2010-08-24 09:40:00,60.98,61.24,60.95,61.22,62000.0,39.8106,39.9804,39.791,39.9673,62000.0
2010-08-24 09:45:00,61.22,61.26,61.12,61.14,39500.0,39.9673,39.9934,39.902,39.9151,39500.0
2010-08-24 09:50:00,61.13,61.29,61.07,61.22,82100.0,39.9085,40.013,39.8694,39.9673,82100.0
2010-08-24 09:55:00,61.23,61.26,61.1,61.19,36800.0,39.9738,39.9934,39.889,39.9477,36800.0
2010-08-24 10:00:00,61.18,61.21,60.84,61.17,105900.0,39.9412,39.9608,39.7192,39.9347,105900.0
2010-08-24 10:05:00,61.13,61.15,61.02,61.08,28900.0,39.9085,39.9216,39.8367,39.8759,28900.0
2010-08-24 10:10:00,61.09,61.3,61.09,61.28,42000.0,39.8824,40.0195,39.8824,40.0065,42000.0
2010-08-24 10:15:00,61.29,61.33,61.18,61.21,99000.0,40.013,40.0391,39.9412,39.9608,99000.0
2010-08-24 10:20:00,61.21,61.29,61.17,61.23,62300.0,39.9608,40.013,39.9347,39.9738,62300.0
2010-08-24 10:25:00,61.23,61.29,61.22,61.22,19100.0,39.9738,40.013,39.9673,39.9673,19100.0
2010-08-24 10:30:00,61.24,61.25,61.06,61.09,21300.0,39.9804,39.9869,39.8628,39.8824,21300.0
2010-08-24 10:35:00,61.07,61.09,61.0,61.08,40500.0,39.8694,39.8824,39.8237,39.8759,40500.0
2010-08-24 10:40:00,61.09,61.21,61.04,61.15,38200.0,39.8824,39.9608,39.8498,39.9216,38200.0
2010-08-24 10:45:00,61.15,61.17,61.04,61.07,80800.0,39.9216,39.9347,39.8498,39.8694,80800.0
2010-08-24 10:50:00,61.08,61.19,61.0,61.19,114600.0,39.8759,39.9477,39.8237,39.9477,114600.0
2010-08-24 10:55:00,61.2,61.44,61.19,61.44,54400.0,39.9542,40.1109,39.9477,40.1109,54400.0
2010-08-24 11:00:00,61.43,61.67,61.43,61.55,77900.0,40.1044,40.2611,40.1044,40.1827,77900.0
2010-08-24 11:05:00,61.53,61.55,61.36,61.36,31100.0,40.1697,40.1827,40.0587,40.0587,31100.0
2010-08-24 11:10:00,61.34,61.42,61.29,61.33,25100.0,40.0456,40.0979,40.013,40.0391,25100.0
2010-08-24 11:15:00,61.34,61.35,61.11,61.18,57600.0,40.0456,40.0522,39.8955,39.9412,57600.0
2010-08-24 11:20:00,61.19,61.29,61.15,61.24,45600.0,39.9477,40.013,39.9216,39.9804,45600.0
2010-08-24 11:25:00,61.25,61.29,61.23,61.27,23600.0,39.9869,40.013,39.9738,39.9999,23600.0
2010-08-24 11:30:00,61.28,61.35,61.22,61.3,20700.0,40.0065,40.0522,39.9673,40.0195,20700.0
2010-08-24 11:35:00,61.34,61.49,61.34,61.44,29000.0,40.0456,40.1436,40.0456,40.1109,29000.0
2010-08-24 11:40:00,61.43,61.61,61.43,61.56,24000.0,40.1044,40.2219,40.1044,40.1893,24000.0
2010-08-24 11:45:00,61.55,61.57,61.44,61.49,22500.0,40.1827,40.1958,40.1109,40.1436,22500.0
2010-08-24 11:50:00,61.49,61.49,61.43,61.43,9300.0,40.1436,40.1436,40.1044,40.1044,9300.0
2010-08-24 11:55:00,61.43,61.56,61.43,61.53,18400.0,40.1044,40.1893,40.1044,40.1697,18400.0
2010-08-24 12:00:00,61.53,61.56,61.5,61.56,18100.0,40.1697,40.1893,40.1501,40.1893,18100.0
2010-08-24 12:05:00,61.56,61.57,61.46,61.51,37400.0,40.1893,40.1958,40.124,40.1566,37400.0
2010-08-24 12:10:00,61.52,61.59,61.45,61.46,32000.0,40.1632,40.2089,40.1175,40.124,32000.0
2010-08-24 12:15:00,61.46,61.51,61.39,61.5,16700.0,40.124,40.1566,40.0783,40.1501,16700.0
2010-08-24 12:20:00,61.5,61.51,61.28,61.28,19900.0,40.1501,40.1566,40.0065,40.0065,19900.0
2010-08-24 12:25:00,61.28,61.31,61.18,61.21,28500.0,40.0065,40.0261,39.9412,39.9608,28500.0
2010-08-24 12:30:00,61.23,61.26,61.19,61.2,29500.0,39.9738,39.9934,39.9477,39.9542,29500.0
2010-08-24 12:35:00,61.2,61.22,61.13,61.15,24300.0,39.9542,39.9673,39.9085,39.9216,24300.0
2010-08-24 12:40:00,61.14,61.17,61.11,61.12,22800.0,39.9151,39.9347,39.8955,39.902,22800.0
2010-08-24 12:45:00,61.12,61.13,61.09,61.1,13500.0,39.902,39.9085,39.8824,39.889,13500.0
2010-08-24 12:50:00,61.1,61.14,61.09,61.09,35100.0,39.889,39.9151,39.8824,39.8824,35100.0
2010-08-24 12:55:00,61.09,61.19,61.09,61.11,31500.0,39.8824,39.9477,39.8824,39.8955,31500.0
2010-08-24 13:00:00,61.11,61.15,61.09,61.1,29600.0,39.8955,39.9216,39.8824,39.889,29600.0
2010-08-24 13:05:00,61.1,61.16,61.09,61.12,34300.0,39.889,39.9281,39.8824,39.902,34300.0
2010-08-24 13:10:00,61.12,61.16,61.09,61.09,36900.0,39.902,39.9281,39.8824,39.8824,36900.0
2010-08-24 13:15:00,61.09,61.16,61.09,61.16,12300.0,39.8824,39.9281,39.8824,39.9281,12300.0
2010-08-24 13:20:00,61.15,61.2,61.12,61.2,15300.0,39.9216,39.9542,39.902,39.9542,15300.0
2010-08-24 13:25:00,61.21,61.43,61.21,61.41,21500.0,39.9608,40.1044,39.9608,40.0913,21500.0
2010-08-24 13:30:00,61.42,61.42,61.36,61.4,14600.0,40.0979,40.0979,40.0587,40.0848,14600.0
2010-08-24 13:35:00,61.41,61.43,61.36,61.41,15300.0,40.0913,40.1044,40.0587,40.0913,15300.0
2010-08-24 13:40:00,61.41,61.43,61.2,61.2,15300.0,40.0913,40.1044,39.9542,39.9542,15300.0
2010-08-24 13:45:00,61.2,61.21,61.1,61.16,27500.0,39.9542,39.9608,39.889,39.9281,27500.0
2010-08-24 13:50:00,61.18,61.2,61.09,61.11,19900.0,39.9412,39.9542,39.8824,39.8955,19900.0
2010-08-24 13:55:00,61.11,61.12,61.06,61.09,22200.0,39.8955,39.902,39.8628,39.8824,22200.0
2010-08-24 14:00:00,61.09,61.15,61.03,61.12,26400.0,39.8824,39.9216,39.8433,39.902,26400.0
2010-08-24 14:05:00,61.1,61.17,61.1,61.15,12100.0,39.889,39.9347,39.889,39.9216,12100.0
2010-08-24 14:10:00,61.16,61.21,61.1,61.2,24100.0,39.9281,39.9608,39.889,39.9542,24100.0
2010-08-24 14:15:00,61.21,61.3,61.21,61.27,38300.0,39.9608,40.0195,39.9608,39.9999,38300.0
2010-08-24 14:20:00,61.27,61.27,61.18,61.23,29800.0,39.9999,39.9999,39.9412,39.9738,29800.0
2010-08-24 14:25:00,61.23,61.25,61.1,61.11,29400.0,39.9738,39.9869,39.889,39.8955,29400.0
2010-08-24 14:30:00,61.13,61.13,61.01,61.03,44000.0,39.9085,39.9085,39.8302,39.8433,44000.0
2010-08-24 14:35:00,61.03,61.12,61.01,61.1,39600.0,39.8433,39.902,39.8302,39.889,39600.0
2010-08-24 14:40:00,61.12,61.14,61.02,61.05,22800.0,39.902,39.9151,39.8367,39.8563,22800.0
2010-08-24 14:45:00,61.06,61.06,60.94,60.98,67900.0,39.8628,39.8628,39.7845,39.8106,67900.0
2010-08-24 14:50:00,60.98,61.01,60.9,60.98,55600.0,39.8106,39.8302,39.7584,39.8106,55600.0
2010-08-24 14:55:00,60.99,61.01,60.92,60.97,116400.0,39.8171,39.8302,39.7714,39.8041,116400.0
2010-08-24 15:00:00,60.98,61.13,60.97,61.09,64300.0,39.8106,39.9085,39.8041,39.8824,64300.0
2010-08-24 15:05:00,61.09,61.14,61.05,61.08,59500.0,39.8824,39.9151,39.8563,39.8759,59500.0
2010-08-24 15:10:00,61.07,61.1,60.99,61.01,60400.0,39.8694,39.889,39.8171,39.8302,60400.0
2010-08-24 15:15:00,61.0,61.05,60.97,60.98,102800.0,39.8237,39.8563,39.8041,39.8106,102800.0
2010-08-24 15:20:00,60.98,61.04,60.86,61.04,114100.0,39.8106,39.8498,39.7323,39.8498,114100.0
2010-08-24 15:25:00,61.03,61.1,60.97,61.03,64700.0,39.8433,39.889,39.8041,39.8433,64700.0
2010-08-24 15:30:00,61.03,61.09,61.01,61.02,47100.0,39.8433,39.8824,39.8302,39.8367,47100.0
2010-08-24 15:35:00,61.01,61.06,60.92,61.0,137100.0,39.8302,39.8628,39.7714,39.8237,137100.0
2010-08-24 15:40:00,61.02,61.07,60.97,61.06,132700.0,39.8367,39.8694,39.8041,39.8628,132700.0
2010-08-24 15:45:00,61.06,61.08,60.99,61.03,168900.0,39.8628,39.8759,39.8171,39.8433,168900.0
2010-08-24 15:50:00,61.05,61.05,60.89,60.89,179100.0,39.8563,39.8563,39.7519,39.7519,179100.0
2010-08-24 15:55:00,60.89,60.98,60.86,60.96,317900.0,39.7519,39.8106,39.7323,39.7976,317900.0
2010-08-25 09:30:00,60.51,60.51,60.17,60.35,74500.0,39.5038,39.5038,39.2818,39.3993,74500.0
2010-08-25 09:35:00,60.35,60.41,60.14,60.35,63200.0,39.3993,39.4385,39.2622,39.3993,63200.0
2010-08-25 09:40:00,60.35,60.43,60.14,60.15,95600.0,39.3993,39.4515,39.2622,39.2688,95600.0
2010-08-25 09:45:00,60.15,60.19,59.91,59.91,104500.0,39.2688,39.2949,39.1121,39.1121,104500.0
2010-08-25 09:50:00,59.91,59.98,59.88,59.94,146500.0,39.1121,39.1578,39.0925,39.1317,146500.0
2010-08-25 09:55:00,59.94,59.94,59.69,59.88,111000.0,39.1317,39.1317,38.9684,39.0925,111000.0
2010-08-25 10:00:00,59.87,60.12,59.67,60.1,222500.0,39.086,39.2492,38.9554,39.2361,222500.0
2010-08-25 10:05:00,60.09,60.18,59.98,60.02,89800.0,39.2296,39.2883,39.1578,39.1839,89800.0
2010-08-25 10:10:00,60.02,60.06,59.85,59.86,56700.0,39.1839,39.21,39.0729,39.0794,56700.0
2010-08-25 10:15:00,59.88,59.99,59.67,59.74,59500.0,39.0925,39.1643,38.9554,39.0011,59500.0
2010-08-25 10:20:00,59.74,59.84,59.65,59.78,57100.0,39.0011,39.0664,38.9423,39.0272,57100.0
2010-08-25 10:25:00,59.78,59.78,59.63,59.66,50000.0,39.0272,39.0272,38.9293,38.9489,50000.0
2010-08-25 10:30:00,59.65,59.7,59.36,59.53,201800.0,38.9423,38.975,38.753,38.864,201800.0
2010-08-25 10:35:00,59.54,59.61,59.29,59.47,137500.0,38.8705,38.9162,38.7073,38.8248,137500.0
2010-08-25 10:40:00,59.47,59.57,59.46,59.56,166900.0,38.8248,38.8901,38.8183,38.8836,166900.0
2010-08-25 10:45:00,59.55,59.59,59.47,59.56,146600.0,38.877,38.9032,38.8248,38.8836,146600.0
2010-08-25 10:50:00,59.56,59.59,59.42,59.42,45200.0,38.8836,38.9032,38.7922,38.7922,45200.0
2010-08-25 10:55:00,59.41,59.64,59.41,59.58,56300.0,38.7856,38.9358,38.7856,38.8966,56300.0
2010-08-25 11:00:00,59.58,59.79,59.57,59.74,27900.0,38.8966,39.0337,38.8901,39.0011,27900.0
2010-08-25 11:05:00,59.73,59.8,59.67,59.8,37200.0,38.9946,39.0403,38.9554,39.0403,37200.0
2010-08-25 11:10:00,59.8,59.85,59.61,59.64,58100.0,39.0403,39.0729,38.9162,38.9358,58100.0
2010-08-25 11:15:00,59.63,59.73,59.61,59.71,56800.0,38.9293,38.9946,38.9162,38.9815,56800.0
2010-08-25 11:20:00,59.7,59.82,59.7,59.76,36100.0,38.975,39.0533,38.975,39.0141,36100.0
2010-08-25 11:25:00,59.76,59.82,59.66,59.71,33400.0,39.0141,39.0533,38.9489,38.9815,33400.0
2010-08-25 11:30:00,59.7,59.7,59.55,59.57,23000.0,38.975,38.975,38.877,38.8901,23000.0
2010-08-25 11:35:00,59.59,59.71,59.58,59.61,25200.0,38.9032,38.9815,38.8966,38.9162,25200.0
2010-08-25 11:40:00,59.63,59.74,59.63,59.71,21000.0,38.9293,39.0011,38.9293,38.9815,21000.0
2010-08-25 11:45:00,59.71,59.72,59.61,59.63,20600.0,38.9815,38.988,38.9162,38.9293,20600.0
2010-08-25 11:50:00,59.62,59.64,59.5,59.52,34000.0,38.9227,38.9358,38.8444,38.8575,34000.0
2010-08-25 11:55:00,59.51,59.56,59.49,59.52,46800.0,38.8509,38.8836,38.8379,38.8575,46800.0
2010-08-25 12:00:00,59.52,59.57,59.47,59.56,25200.0,38.8575,38.8901,38.8248,38.8836,25200.0
2010-08-25 12:05:00,59.56,59.62,59.51,59.51,19400.0,38.8836,38.9227,38.8509,38.8509,19400.0
2010-08-25 12:10:00,59.5,59.63,59.5,59.58,28300.0,38.8444,38.9293,38.8444,38.8966,28300.0
2010-08-25 12:15:00,59.58,59.58,59.44,59.45,35300.0,38.8966,38.8966,38.8052,38.8118,35300.0
2010-08-25 12:20:00,59.44,59.46,59.31,59.32,38400.0,38.8052,38.8183,38.7204,38.7269,38400.0
2010-08-25 12:25:00,59.32,59.35,59.3,59.32,16200.0,38.7269,38.7465,38.7138,38.7269,16200.0
2010-08-25 12:30:00,59.33,59.38,59.32,59.34,34100.0,38.7334,38.7661,38.7269,38.7399,34100.0
2010-08-25 12:35:00,59.35,59.37,59.31,59.31,11700.0,38.7465,38.7595,38.7204,38.7204,11700.0
2010-08-25 12:40:00,59.3,59.31,59.22,59.25,26700.0,38.7138,38.7204,38.6616,38.6812,26700.0
2010-08-25 12:45:00,59.25,59.25,59.18,59.22,13700.0,38.6812,38.6812,38.6355,38.6616,13700.0
2010-08-25 12:50:00,59.24,59.33,59.21,59.31,20300.0,38.6747,38.7334,38.6551,38.7204,20300.0
2010-08-25 12:55:00,59.31,59.37,59.3,59.35,16700.0,38.7204,38.7595,38.7138,38.7465,16700.0
2010-08-25 13:00:00,59.36,59.4,59.34,59.39,44000.0,38.753,38.7791,38.7399,38.7726,44000.0
2010-08-25 13:05:00,59.4,59.41,59.29,59.34,24900.0,38.7791,38.7856,38.7073,38.7399,24900.0
2010-08-25 13:10:00,59.34,59.37,59.29,59.35,59500.0,38.7399,38.7595,38.7073,38.7465,59500.0
2010-08-25 13:15:00,59.34,59.49,59.29,59.49,26000.0,38.7399,38.8379,38.7073,38.8379,26000.0
2010-08-25 13:20:00,59.48,59.55,59.46,59.54,13000.0,38.8313,38.877,38.8183,38.8705,13000.0
2010-08-25 13:25:00,59.55,59.57,59.41,59.44,27900.0,38.877,38.8901,38.7856,38.8052,27900.0
2010-08-25 13:30:00,59.44,59.53,59.41,59.52,16200.0,38.8052,38.864,38.7856,38.8575,16200.0
2010-08-25 13:35:00,59.51,59.65,59.51,59.61,22100.0,38.8509,38.9423,38.8509,38.9162,22100.0
2010-08-25 13:40:00,59.6,59.7,59.58,59.7,11300.0,38.9097,38.975,38.8966,38.975,11300.0
2010-08-25 13:45:00,59.7,59.77,59.7,59.75,17100.0,38.975,39.0207,38.975,39.0076,17100.0
2010-08-25 13:50:00,59.76,59.76,59.68,59.69,16800.0,39.0141,39.0141,38.9619,38.9684,16800.0
2010-08-25 13:55:00,59.7,59.71,59.58,59.58,26200.0,38.975,38.9815,38.8966,38.8966,26200.0
2010-08-25 14:00:00,59.59,59.64,59.56,59.63,22500.0,38.9032,38.9358,38.8836,38.9293,22500.0
2010-08-25 14:05:00,59.65,59.7,59.64,59.68,17200.0,38.9423,38.975,38.9358,38.9619,17200.0
2010-08-25 14:10:00,59.68,59.83,59.66,59.83,45900.0,38.9619,39.0598,38.9489,39.0598,45900.0
2010-08-25 14:15:00,59.83,59.85,59.69,59.7,28700.0,39.0598,39.0729,38.9684,38.975,28700.0
2010-08-25 14:20:00,59.71,59.73,59.65,59.69,15500.0,38.9815,38.9946,38.9423,38.9684,15500.0
2010-08-25 14:25:00,59.68,59.7,59.63,59.65,18400.0,38.9619,38.975,38.9293,38.9423,18400.0
2010-08-25 14:30:00,59.65,59.83,59.61,59.8,32500.0,38.9423,39.0598,38.9162,39.0403,32500.0
2010-08-25 14:35:00,59.81,60.01,59.8,60.0,53200.0,39.0468,39.1774,39.0403,39.1708,53200.0
2010-08-25 14:40:00,60.0,60.09,60.0,60.05,33900.0,39.1708,39.2296,39.1708,39.2035,33900.0
2010-08-25 14:45:00,60.05,60.24,60.04,60.23,72200.0,39.2035,39.3275,39.1969,39.321,72200.0
2010-08-25 14:50:00,60.24,60.25,60.08,60.11,49000.0,39.3275,39.334,39.2231,39.2426,49000.0
2010-08-25 14:55:00,60.1,60.15,60.08,60.13,29300.0,39.2361,39.2688,39.2231,39.2557,29300.0
2010-08-25 15:00:00,60.14,60.2,60.11,60.14,29100.0,39.2622,39.3014,39.2426,39.2622,29100.0
2010-08-25 15:05:00,60.14,60.16,60.1,60.1,25200.0,39.2622,39.2753,39.2361,39.2361,25200.0
2010-08-25 15:10:00,60.11,60.2,60.1,60.19,28200.0,39.2426,39.3014,39.2361,39.2949,28200.0
2010-08-25 15:15:00,60.18,60.2,60.09,60.12,68900.0,39.2883,39.3014,39.2296,39.2492,68900.0
2010-08-25 15:20:00,60.12,60.14,60.07,60.12,91900.0,39.2492,39.2622,39.2165,39.2492,91900.0
2010-08-25 15:25:00,60.12,60.18,60.11,60.15,42000.0,39.2492,39.2883,39.2426,39.2688,42000.0
2010-08-25 15:30:00,60.15,60.42,60.14,60.42,89200.0,39.2688,39.445,39.2622,39.445,89200.0
2010-08-25 15:35:00,60.4,60.53,60.4,60.48,98700.0,39.432,39.5168,39.432,39.4842,98700.0
2010-08-25 15:40:00,60.48,60.61,60.46,60.6,88300.0,39.4842,39.5691,39.4711,39.5625,88300.0
2010-08-25 15:45:00,60.6,60.61,60.53,60.54,88100.0,39.5625,39.5691,39.5168,39.5234,88100.0
2010-08-25 15:50:00,60.55,60.61,60.45,60.46,107100.0,39.5299,39.5691,39.4646,39.4711,107100.0
2010-08-25 15:55:00,60.46,60.5,60.41,60.44,132400.0,39.4711,39.4972,39.4385,39.4581,132400.0
2010-08-26 09:30:00,60.77,60.98,60.68,60.76,30600.0,39.6735,39.8106,39.6148,39.667,30600.0
2010-08-26 09:35:00,60.78,60.84,60.68,60.7,24100.0,39.68,39.7192,39.6148,39.6278,24100.0
2010-08-26 09:40:00,60.68,60.81,60.59,60.68,34600.0,39.6148,39.6996,39.556,39.6148,34600.0
2010-08-26 09:45:00,60.69,60.77,60.44,60.45,37700.0,39.6213,39.6735,39.4581,39.4646,37700.0
2010-08-26 09:50:00,60.46,60.47,60.32,60.42,55400.0,39.4711,39.4777,39.3797,39.445,55400.0
2010-08-26 09:55:00,60.4,60.53,60.35,60.51,59800.0,39.432,39.5168,39.3993,39.5038,59800.0
2010-08-26 10:00:00,60.5,60.62,60.49,60.55,91700.0,39.4972,39.5756,39.4907,39.5299,91700.0
2010-08-26 10:05:00,60.56,60.69,60.51,60.67,48800.0,39.5364,39.6213,39.5038,39.6082,48800.0
2010-08-26 10:10:00,60.66,60.77,60.59,60.77,49100.0,39.6017,39.6735,39.556,39.6735,49100.0
2010-08-26 10:15:00,60.75,60.89,60.67,60.86,24500.0,39.6605,39.7519,39.6082,39.7323,24500.0
2010-08-26 10:20:00,60.86,60.86,60.61,60.74,21700.0,39.7323,39.7323,39.5691,39.6539,21700.0
2010-08-26 10:25:00,60.72,60.74,60.64,60.67,21900.0,39.6409,39.6539,39.5886,39.6082,21900.0
2010-08-26 10:30:00,60.66,60.67,60.53,60.58,38100.0,39.6017,39.6082,39.5168,39.5495,38100.0
2010-08-26 10:35:00,60.59,60.81,60.57,60.8,35700.0,39.556,39.6996,39.5429,39.6931,35700.0
2010-08-26 10:40:00,60.81,60.85,60.75,60.81,48400.0,39.6996,39.7257,39.6605,39.6996,48400.0
2010-08-26 10:45:00,60.81,60.85,60.78,60.78,26100.0,39.6996,39.7257,39.68,39.68,26100.0
2010-08-26 10:50:00,60.8,60.85,60.7,60.7,32400.0,39.6931,39.7257,39.6278,39.6278,32400.0
2010-08-26 10:55:00,60.7,60.74,60.59,60.65,43600.0,39.6278,39.6539,39.556,39.5952,43600.0
2010-08-26 11:00:00,60.66,60.7,60.57,60.62,34000.0,39.6017,39.6278,39.5429,39.5756,34000.0
2010-08-26 11:05:00,60.62,60.62,60.15,60.2,83100.0,39.5756,39.5756,39.2688,39.3014,83100.0
2010-08-26 11:10:00,60.2,60.21,60.1,60.15,46600.0,39.3014,39.3079,39.2361,39.2688,46600.0
2010-08-26 11:15:00,60.14,60.24,60.14,60.2,29500.0,39.2622,39.3275,39.2622,39.3014,29500.0
2010-08-26 11:20:00,60.2,60.27,60.18,60.18,23500.0,39.3014,39.3471,39.2883,39.2883,23500.0
2010-08-26 11:25:00,60.16,60.29,60.15,60.24,18000.0,39.2753,39.3601,39.2688,39.3275,18000.0
2010-08-26 11:30:00,60.25,60.35,60.21,60.33,22800.0,39.334,39.3993,39.3079,39.3863,22800.0
2010-08-26 11:35:00,60.36,60.47,60.33,60.35,16200.0,39.4058,39.4777,39.3863,39.3993,16200.0
2010-08-26 11:40:00,60.34,60.41,60.21,60.28,18400.0,39.3928,39.4385,39.3079,39.3536,18400.0
2010-08-26 11:45:00,60.26,60.32,60.21,60.28,12400.0,39.3406,39.3797,39.3079,39.3536,12400.0
2010-08-26 11:50:00,60.27,60.29,60.16,60.19,42000.0,39.3471,39.3601,39.2753,39.2949,42000.0
2010-08-26 11:55:00,60.18,60.3,60.17,60.28,32200.0,39.2883,39.3667,39.2818,39.3536,32200.0
2010-08-26 12:00:00,60.28,60.36,60.2,60.34,32600.0,39.3536,39.4058,39.3014,39.3928,32600.0
2010-08-26 12:05:00,60.34,60.35,60.29,60.35,9500.0,39.3928,39.3993,39.3601,39.3993,9500.0
2010-08-26 12:10:00,60.35,60.35,60.26,60.26,8700.0,39.3993,39.3993,39.3406,39.3406,8700.0
2010-08-26 12:15:00,60.25,60.25,60.12,60.15,26400.0,39.334,39.334,39.2492,39.2688,26400.0
2010-08-26 12:20:00,60.14,60.26,60.13,60.24,13300.0,39.2622,39.3406,39.2557,39.3275,13300.0
2010-08-26 12:25:00,60.24,60.31,60.23,60.25,7200.0,39.3275,39.3732,39.321,39.334,7200.0
2010-08-26 12:30:00,60.26,60.28,60.23,60.28,7100.0,39.3406,39.3536,39.321,39.3536,7100.0
2010-08-26 12:35:00,60.27,60.34,60.26,60.28,12300.0,39.3471,39.3928,39.3406,39.3536,12300.0
2010-08-26 12:40:00,60.28,60.29,60.2,60.24,15800.0,39.3536,39.3601,39.3014,39.3275,15800.0
2010-08-26 12:45:00,60.24,60.24,60.19,60.2,10800.0,39.3275,39.3275,39.2949,39.3014,10800.0
2010-08-26 12:50:00,60.19,60.24,60.06,60.08,21000.0,39.2949,39.3275,39.21,39.2231,21000.0
2010-08-26 12:55:00,60.07,60.21,60.02,60.21,13400.0,39.2165,39.3079,39.1839,39.3079,13400.0
2010-08-26 13:00:00,60.23,60.28,60.21,60.21,13200.0,39.321,39.3536,39.3079,39.3079,13200.0
2010-08-26 13:05:00,60.21,60.25,60.2,60.21,17100.0,39.3079,39.334,39.3014,39.3079,17100.0
2010-08-26 13:10:00,60.21,60.22,60.16,60.19,16500.0,39.3079,39.3145,39.2753,39.2949,16500.0
2010-08-26 13:15:00,60.19,60.25,60.18,60.24,16100.0,39.2949,39.334,39.2883,39.3275,16100.0
2010-08-26 13:20:00,60.24,60.33,60.24,60.32,22000.0,39.3275,39.3863,39.3275,39.3797,22000.0
2010-08-26 13:25:00,60.33,60.34,60.27,60.33,13700.0,39.3863,39.3928,39.3471,39.3863,13700.0
2010-08-26 13:30:00,60.33,60.41,60.31,60.36,11800.0,39.3863,39.4385,39.3732,39.4058,11800.0
2010-08-26 13:35:00,60.35,60.38,60.32,60.32,9600.0,39.3993,39.4189,39.3797,39.3797,9600.0
2010-08-26 13:40:00,60.32,60.39,60.32,60.33,8200.0,39.3797,39.4254,39.3797,39.3863,8200.0
2010-08-26 13:45:00,60.34,60.35,60.29,60.3,9200.0,39.3928,39.3993,39.3601,39.3667,9200.0
2010-08-26 13:50:00,60.29,60.31,60.27,60.28,11600.0,39.3601,39.3732,39.3471,39.3536,11600.0
2010-08-26 13:55:00,60.27,60.28,60.14,60.14,24600.0,39.3471,39.3536,39.2622,39.2622,24600.0
2010-08-26 14:00:00,60.13,60.16,60.1,60.1,27100.0,39.2557,39.2753,39.2361,39.2361,27100.0
2010-08-26 14:05:00,60.1,60.13,60.0,60.04,43100.0,39.2361,39.2557,39.1708,39.1969,43100.0
2010-08-26 14:10:00,60.04,60.04,59.86,59.89,27000.0,39.1969,39.1969,39.0794,39.099,27000.0
2010-08-26 14:15:00,59.87,59.88,59.76,59.86,14800.0,39.086,39.0925,39.0141,39.0794,14800.0
2010-08-26 14:20:00,59.88,59.97,59.85,59.97,19600.0,39.0925,39.1512,39.0729,39.1512,19600.0
2010-08-26 14:25:00,59.97,60.02,59.96,59.96,15600.0,39.1512,39.1839,39.1447,39.1447,15600.0
2010-08-26 14:30:00,59.96,59.97,59.76,59.82,32300.0,39.1447,39.1512,39.0141,39.0533,32300.0
2010-08-26 14:35:00,59.82,59.83,59.74,59.83,13700.0,39.0533,39.0598,39.0011,39.0598,13700.0
2010-08-26 14:40:00,59.85,59.95,59.85,59.92,14300.0,39.0729,39.1382,39.0729,39.1186,14300.0
2010-08-26 14:45:00,59.92,59.92,59.76,59.78,14800.0,39.1186,39.1186,39.0141,39.0272,14800.0
2010-08-26 14:50:00,59.81,59.82,59.76,59.76,28100.0,39.0468,39.0533,39.0141,39.0141,28100.0
2010-08-26 14:55:00,59.77,59.82,59.59,59.64,39400.0,39.0207,39.0533,38.9032,38.9358,39400.0
2010-08-26 15:00:00,59.64,59.75,59.63,59.73,22500.0,38.9358,39.0076,38.9293,38.9946,22500.0
2010-08-26 15:05:00,59.73,59.78,59.7,59.73,19000.0,38.9946,39.0272,38.975,38.9946,19000.0
2010-08-26 15:10:00,59.75,59.89,59.74,59.87,28400.0,39.0076,39.099,39.0011,39.086,28400.0
2010-08-26 15:15:00,59.86,59.93,59.81,59.91,39500.0,39.0794,39.1251,39.0468,39.1121,39500.0
2010-08-26 15:20:00,59.92,60.09,59.9,60.02,43500.0,39.1186,39.2296,39.1055,39.1839,43500.0
2010-08-26 15:25:00,60.03,60.06,59.96,60.04,40500.0,39.1904,39.21,39.1447,39.1969,40500.0
2010-08-26 15:30:00,60.04,60.04,59.97,60.04,29000.0,39.1969,39.1969,39.1512,39.1969,29000.0
2010-08-26 15:35:00,60.03,60.07,59.97,60.07,40200.0,39.1904,39.2165,39.1512,39.2165,40200.0
2010-08-26 15:40:00,60.06,60.22,60.04,60.19,58000.0,39.21,39.3145,39.1969,39.2949,58000.0
2010-08-26 15:45:00,60.17,60.18,60.1,60.12,95500.0,39.2818,39.2883,39.2361,39.2492,95500.0
2010-08-26 15:50:00,60.12,60.13,59.91,59.98,121400.0,39.2492,39.2557,39.1121,39.1578,121400.0
2010-08-26 15:55:00,59.98,60.03,59.79,59.85,147300.0,39.1578,39.1904,39.0337,39.0729,147300.0
2010-08-27 09:30:00,60.06,60.2,60.06,60.09,36000.0,39.21,39.3014,39.21,39.2296,36000.0
2010-08-27 09:35:00,60.06,60.08,59.98,60.0,21700.0,39.21,39.2231,39.1578,39.1708,21700.0
2010-08-27 09:40:00,59.98,59.99,59.77,59.79,42700.0,39.1578,39.1643,39.0207,39.0337,42700.0
2010-08-27 09:45:00,59.79,59.97,59.69,59.83,74800.0,39.0337,39.1512,38.9684,39.0598,74800.0
2010-08-27 09:50:00,59.84,60.02,59.81,60.01,24500.0,39.0664,39.1839,39.0468,39.1774,24500.0
2010-08-27 09:55:00,60.01,60.16,59.71,59.76,40600.0,39.1774,39.2753,38.9815,39.0141,40600.0
2010-08-27 10:00:00,59.77,59.9,59.14,59.31,118700.0,39.0207,39.1055,38.6094,38.7204,118700.0
2010-08-27 10:05:00,59.3,59.3,59.07,59.18,78000.0,38.7138,38.7138,38.5637,38.6355,78000.0
2010-08-27 10:10:00,59.18,59.81,59.17,59.7,105800.0,38.6355,39.0468,38.629,38.975,105800.0
2010-08-27 10:15:00,59.71,59.99,59.7,59.88,62600.0,38.9815,39.1643,38.975,39.0925,62600.0
2010-08-27 10:20:00,59.88,60.06,59.76,60.02,47200.0,39.0925,39.21,39.0141,39.1839,47200.0
2010-08-27 10:25:00,60.01,60.17,59.98,60.08,27900.0,39.1774,39.2818,39.1578,39.2231,27900.0
2010-08-27 10:30:00,60.11,60.39,60.05,60.32,52600.0,39.2426,39.4254,39.2035,39.3797,52600.0
2010-08-27 10:35:00,60.32,60.52,60.31,60.44,31300.0,39.3797,39.5103,39.3732,39.4581,31300.0
2010-08-27 10:40:00,60.45,60.49,60.34,60.38,19800.0,39.4646,39.4907,39.3928,39.4189,19800.0
2010-08-27 10:45:00,60.38,60.51,60.32,60.49,27800.0,39.4189,39.5038,39.3797,39.4907,27800.0
2010-08-27 10:50:00,60.48,60.56,60.43,60.45,55300.0,39.4842,39.5364,39.4515,39.4646,55300.0
2010-08-27 10:55:00,60.44,60.49,60.37,60.49,26700.0,39.4581,39.4907,39.4124,39.4907,26700.0
2010-08-27 11:00:00,60.49,60.66,60.49,60.66,15900.0,39.4907,39.6017,39.4907,39.6017,15900.0
2010-08-27 11:05:00,60.66,60.81,60.57,60.58,138900.0,39.6017,39.6996,39.5429,39.5495,138900.0
2010-08-27 11:10:00,60.58,60.67,60.5,60.65,93200.0,39.5495,39.6082,39.4972,39.5952,93200.0
2010-08-27 11:15:00,60.65,60.79,60.56,60.57,63100.0,39.5952,39.6866,39.5364,39.5429,63100.0
2010-08-27 11:20:00,60.56,60.58,60.52,60.53,29700.0,39.5364,39.5495,39.5103,39.5168,29700.0
2010-08-27 11:25:00,60.53,60.53,60.4,60.44,50900.0,39.5168,39.5168,39.432,39.4581,50900.0
2010-08-27 11:30:00,60.43,60.53,60.41,60.49,69500.0,39.4515,39.5168,39.4385,39.4907,69500.0
2010-08-27 11:35:00,60.48,60.49,60.36,60.38,18800.0,39.4842,39.4907,39.4058,39.4189,18800.0
2010-08-27 11:40:00,60.37,60.39,60.29,60.36,41300.0,39.4124,39.4254,39.3601,39.4058,41300.0
2010-08-27 11:45:00,60.37,60.46,60.31,60.36,40200.0,39.4124,39.4711,39.3732,39.4058,40200.0
2010-08-27 11:50:00,60.36,60.36,60.3,60.32,56500.0,39.4058,39.4058,39.3667,39.3797,56500.0
2010-08-27 11:55:00,60.33,60.37,60.29,60.32,80400.0,39.3863,39.4124,39.3601,39.3797,80400.0
2010-08-27 12:00:00,60.33,60.36,60.29,60.34,33400.0,39.3863,39.4058,39.3601,39.3928,33400.0
2010-08-27 12:05:00,60.33,60.4,60.32,60.35,24900.0,39.3863,39.432,39.3797,39.3993,24900.0
2010-08-27 12:10:00,60.34,60.41,60.33,60.38,23000.0,39.3928,39.4385,39.3863,39.4189,23000.0
2010-08-27 12:15:00,60.4,60.45,60.4,60.43,10500.0,39.432,39.4646,39.432,39.4515,10500.0
2010-08-27 12:20:00,60.45,60.51,60.38,60.47,23900.0,39.4646,39.5038,39.4189,39.4777,23900.0
2010-08-27 12:25:00,60.46,60.54,60.41,60.47,15200.0,39.4711,39.5234,39.4385,39.4777,15200.0
2010-08-27 12:30:00,60.47,60.59,60.45,60.54,10200.0,39.4777,39.556,39.4646,39.5234,10200.0
2010-08-27 12:35:00,60.54,60.58,60.49,60.51,12000.0,39.5234,39.5495,39.4907,39.5038,12000.0
2010-08-27 12:40:00,60.51,60.53,60.4,60.4,14200.0,39.5038,39.5168,39.432,39.432,14200.0
2010-08-27 12:45:00,60.4,60.47,60.38,60.4,9100.0,39.432,39.4777,39.4189,39.432,9100.0
2010-08-27 12:50:00,60.39,60.42,60.35,60.42,10200.0,39.4254,39.445,39.3993,39.445,10200.0
2010-08-27 12:55:00,60.41,60.41,60.23,60.3,12900.0,39.4385,39.4385,39.321,39.3667,12900.0
2010-08-27 13:00:00,60.3,60.3,60.19,60.27,21400.0,39.3667,39.3667,39.2949,39.3471,21400.0
2010-08-27 13:05:00,60.27,60.3,60.26,60.3,13200.0,39.3471,39.3667,39.3406,39.3667,13200.0
2010-08-27 13:10:00,60.31,60.33,60.22,60.22,9900.0,39.3732,39.3863,39.3145,39.3145,9900.0
2010-08-27 13:15:00,60.22,60.29,60.2,60.27,12200.0,39.3145,39.3601,39.3014,39.3471,12200.0
2010-08-27 13:20:00,60.28,60.38,60.28,60.35,14400.0,39.3536,39.4189,39.3536,39.3993,14400.0
2010-08-27 13:25:00,60.34,60.41,60.34,60.41,11900.0,39.3928,39.4385,39.3928,39.4385,11900.0
2010-08-27 13:30:00,60.42,60.59,60.38,60.59,17400.0,39.445,39.556,39.4189,39.556,17400.0
2010-08-27 13:35:00,60.58,60.66,60.56,60.65,21500.0,39.5495,39.6017,39.5364,39.5952,21500.0
2010-08-27 13:40:00,60.66,60.7,60.58,60.63,11900.0,39.6017,39.6278,39.5495,39.5821,11900.0
2010-08-27 13:45:00,60.63,60.67,60.6,60.62,12600.0,39.5821,39.6082,39.5625,39.5756,12600.0
2010-08-27 13:50:00,60.63,60.69,60.61,60.67,7300.0,39.5821,39.6213,39.5691,39.6082,7300.0
2010-08-27 13:55:00,60.67,60.82,60.61,60.82,15800.0,39.6082,39.7062,39.5691,39.7062,15800.0
2010-08-27 14:00:00,60.8,60.85,60.73,60.81,19800.0,39.6931,39.7257,39.6474,39.6996,19800.0
2010-08-27 14:05:00,60.79,60.86,60.75,60.79,36100.0,39.6866,39.7323,39.6605,39.6866,36100.0
2010-08-27 14:10:00,60.77,60.82,60.69,60.69,20800.0,39.6735,39.7062,39.6213,39.6213,20800.0
2010-08-27 14:15:00,60.69,60.78,60.68,60.7,14100.0,39.6213,39.68,39.6148,39.6278,14100.0
2010-08-27 14:20:00,60.72,60.77,60.65,60.71,14400.0,39.6409,39.6735,39.5952,39.6343,14400.0
2010-08-27 14:25:00,60.7,60.78,60.66,60.78,26800.0,39.6278,39.68,39.6017,39.68,26800.0
2010-08-27 14:30:00,60.78,60.82,60.76,60.8,10900.0,39.68,39.7062,39.667,39.6931,10900.0
2010-08-27 14:35:00,60.78,60.87,60.75,60.87,11000.0,39.68,39.7388,39.6605,39.7388,11000.0
2010-08-27 14:40:00,60.85,60.89,60.74,60.81,14100.0,39.7257,39.7519,39.6539,39.6996,14100.0
2010-08-27 14:45:00,60.82,60.87,60.76,60.76,11100.0,39.7062,39.7388,39.667,39.667,11100.0
2010-08-27 14:50:00,60.76,60.8,60.69,60.69,12100.0,39.667,39.6931,39.6213,39.6213,12100.0
2010-08-27 14:55:00,60.69,60.77,60.69,60.76,10500.0,39.6213,39.6735,39.6213,39.667,10500.0
2010-08-27 15:00:00,60.75,60.77,60.65,60.65,17200.0,39.6605,39.6735,39.5952,39.5952,17200.0
2010-08-27 15:05:00,60.64,60.78,60.64,60.77,58400.0,39.5886,39.68,39.5886,39.6735,58400.0
2010-08-27 15:10:00,60.76,60.86,60.75,60.84,45100.0,39.667,39.7323,39.6605,39.7192,45100.0
2010-08-27 15:15:00,60.86,60.86,60.72,60.77,36200.0,39.7323,39.7323,39.6409,39.6735,36200.0
2010-08-27 15:20:00,60.77,61.0,60.77,61.0,100500.0,39.6735,39.8237,39.6735,39.8237,100500.0
2010-08-27 15:25:00,61.0,61.13,60.98,61.1,58900.0,39.8237,39.9085,39.8106,39.889,58900.0
2010-08-27 15:30:00,61.1,61.15,61.04,61.04,49800.0,39.889,39.9216,39.8498,39.8498,49800.0
2010-08-27 15:35:00,61.04,61.08,60.99,61.01,31500.0,39.8498,39.8759,39.8171,39.8302,31500.0
2010-08-27 15:40:00,61.01,61.11,60.99,61.1,109300.0,39.8302,39.8955,39.8171,39.889,109300.0
2010-08-27 15:45:00,61.09,61.14,61.05,61.14,97700.0,39.8824,39.9151,39.8563,39.9151,97700.0
2010-08-27 15:50:00,61.14,61.23,61.13,61.2,154400.0,39.9151,39.9738,39.9085,39.9542,154400.0
2010-08-27 15:55:00,61.2,61.25,61.14,61.18,207500.0,39.9542,39.9869,39.9151,39.9412,207500.0
2010-08-30 09:30:00,60.83,61.35,60.83,61.29,42100.0,39.7127,40.0522,39.7127,40.013,42100.0
2010-08-30 09:35:00,61.29,61.55,61.25,61.43,37400.0,40.013,40.1827,39.9869,40.1044,37400.0
2010-08-30 09:40:00,61.46,61.52,61.41,61.45,11600.0,40.124,40.1632,40.0913,40.1175,11600.0
2010-08-30 09:45:00,61.45,61.56,61.39,61.46,18200.0,40.1175,40.1893,40.0783,40.124,18200.0
2010-08-30 09:50:00,61.45,61.45,61.26,61.3,17000.0,40.1175,40.1175,39.9934,40.0195,17000.0
2010-08-30 09:55:00,61.31,61.41,61.3,61.38,11000.0,40.0261,40.0913,40.0195,40.0718,11000.0
2010-08-30 10:00:00,61.38,61.39,61.22,61.35,22200.0,40.0718,40.0783,39.9673,40.0522,22200.0
2010-08-30 10:05:00,61.36,61.47,61.34,61.45,29200.0,40.0587,40.1305,40.0456,40.1175,29200.0
2010-08-30 10:10:00,61.45,61.46,61.37,61.39,29100.0,40.1175,40.124,40.0652,40.0783,29100.0
2010-08-30 10:15:00,61.38,61.38,61.18,61.24,37900.0,40.0718,40.0718,39.9412,39.9804,37900.0
2010-08-30 10:20:00,61.24,61.24,61.12,61.18,30200.0,39.9804,39.9804,39.902,39.9412,30200.0
2010-08-30 10:25:00,61.18,61.32,61.12,61.3,20400.0,39.9412,40.0326,39.902,40.0195,20400.0
2010-08-30 10:30:00,61.26,61.32,61.19,61.3,33500.0,39.9934,40.0326,39.9477,40.0195,33500.0
2010-08-30 10:35:00,61.3,61.32,61.26,61.28,15100.0,40.0195,40.0326,39.9934,40.0065,15100.0
2010-08-30 10:40:00,61.27,61.28,61.19,61.21,15900.0,39.9999,40.0065,39.9477,39.9608,15900.0
2010-08-30 10:45:00,61.2,61.32,61.18,61.29,17900.0,39.9542,40.0326,39.9412,40.013,17900.0
2010-08-30 10:50:00,61.29,61.48,61.29,61.47,30100.0,40.013,40.137,40.013,40.1305,30100.0
2010-08-30 10:55:00,61.47,61.5,61.41,61.41,11600.0,40.1305,40.1501,40.0913,40.0913,11600.0
2010-08-30 11:00:00,61.42,61.45,61.23,61.23,20400.0,40.0979,40.1175,39.9738,39.9738,20400.0
2010-08-30 11:05:00,61.26,61.28,61.21,61.28,29400.0,39.9934,40.0065,39.9608,40.0065,29400.0
2010-08-30 11:10:00,61.29,61.35,61.28,61.34,45100.0,40.013,40.0522,40.0065,40.0456,45100.0
2010-08-30 11:15:00,61.34,61.4,61.28,61.37,18500.0,40.0456,40.0848,40.0065,40.0652,18500.0
2010-08-30 11:20:00,61.38,61.38,61.18,61.24,24700.0,40.0718,40.0718,39.9412,39.9804,24700.0
2010-08-30 11:25:00,61.26,61.37,61.25,61.34,23000.0,39.9934,40.0652,39.9869,40.0456,23000.0
2010-08-30 11:30:00,61.34,61.36,61.29,61.36,25300.0,40.0456,40.0587,40.013,40.0587,25300.0
2010-08-30 11:35:00,61.36,61.47,61.36,61.45,33900.0,40.0587,40.1305,40.0587,40.1175,33900.0
2010-08-30 11:40:00,61.43,61.46,61.34,61.35,14800.0,40.1044,40.124,40.0456,40.0522,14800.0
2010-08-30 11:45:00,61.34,61.34,61.09,61.13,36100.0,40.0456,40.0456,39.8824,39.9085,36100.0
2010-08-30 11:50:00,61.14,61.14,61.04,61.04,10200.0,39.9151,39.9151,39.8498,39.8498,10200.0
2010-08-30 11:55:00,61.03,61.22,61.02,61.22,33700.0,39.8433,39.9673,39.8367,39.9673,33700.0
2010-08-30 12:00:00,61.21,61.25,61.21,61.24,32300.0,39.9608,39.9869,39.9608,39.9804,32300.0
2010-08-30 12:05:00,61.24,61.29,61.23,61.28,19300.0,39.9804,40.013,39.9738,40.0065,19300.0
2010-08-30 12:10:00,61.29,61.31,61.23,61.23,7300.0,40.013,40.0261,39.9738,39.9738,7300.0
2010-08-30 12:15:00,61.23,61.27,61.23,61.25,19700.0,39.9738,39.9999,39.9738,39.9869,19700.0
2010-08-30 12:20:00,61.25,61.31,61.24,61.31,17800.0,39.9869,40.0261,39.9804,40.0261,17800.0
2010-08-30 12:25:00,61.31,61.36,61.3,61.36,20000.0,40.0261,40.0587,40.0195,40.0587,20000.0
2010-08-30 12:30:00,61.35,61.4,61.33,61.37,52400.0,40.0522,40.0848,40.0391,40.0652,52400.0
2010-08-30 12:35:00,61.37,61.44,61.35,61.44,25200.0,40.0652,40.1109,40.0522,40.1109,25200.0
2010-08-30 12:40:00,61.44,61.5,61.43,61.47,16800.0,40.1109,40.1501,40.1044,40.1305,16800.0
2010-08-30 12:45:00,61.46,61.55,61.45,61.51,17800.0,40.124,40.1827,40.1175,40.1566,17800.0
2010-08-30 12:50:00,61.52,61.56,61.48,61.48,12400.0,40.1632,40.1893,40.137,40.137,12400.0
2010-08-30 12:55:00,61.47,61.55,61.47,61.49,12200.0,40.1305,40.1827,40.1305,40.1436,12200.0
2010-08-30 13:00:00,61.49,61.53,61.48,61.53,13100.0,40.1436,40.1697,40.137,40.1697,13100.0
2010-08-30 13:05:00,61.53,61.56,61.49,61.5,16400.0,40.1697,40.1893,40.1436,40.1501,16400.0
2010-08-30 13:10:00,61.5,61.52,61.4,61.4,24100.0,40.1501,40.1632,40.0848,40.0848,24100.0
2010-08-30 13:15:00,61.42,61.49,61.41,61.42,24000.0,40.0979,40.1436,40.0913,40.0979,24000.0
2010-08-30 13:20:00,61.42,61.42,61.3,61.35,24000.0,40.0979,40.0979,40.0195,40.0522,24000.0
2010-08-30 13:25:00,61.34,61.35,61.18,61.2,17200.0,40.0456,40.0522,39.9412,39.9542,17200.0
2010-08-30 13:30:00,61.19,61.19,61.14,61.15,13000.0,39.9477,39.9477,39.9151,39.9216,13000.0
2010-08-30 13:35:00,61.15,61.15,61.06,61.06,11500.0,39.9216,39.9216,39.8628,39.8628,11500.0
2010-08-30 13:40:00,61.05,61.15,61.04,61.12,19500.0,39.8563,39.9216,39.8498,39.902,19500.0
2010-08-30 13:45:00,61.12,61.13,61.05,61.08,22800.0,39.902,39.9085,39.8563,39.8759,22800.0
2010-08-30 13:50:00,61.08,61.1,61.05,61.05,18100.0,39.8759,39.889,39.8563,39.8563,18100.0
2010-08-30 13:55:00,61.05,61.09,61.01,61.01,30500.0,39.8563,39.8824,39.8302,39.8302,30500.0
2010-08-30 14:00:00,61.01,61.07,60.98,61.02,15000.0,39.8302,39.8694,39.8106,39.8367,15000.0
2010-08-30 14:05:00,61.01,61.05,60.87,60.94,24600.0,39.8302,39.8563,39.7388,39.7845,24600.0
2010-08-30 14:10:00,60.96,61.01,60.96,60.98,17800.0,39.7976,39.8302,39.7976,39.8106,17800.0
2010-08-30 14:15:00,60.98,61.01,60.94,61.01,15000.0,39.8106,39.8302,39.7845,39.8302,15000.0
2010-08-30 14:20:00,61.02,61.03,60.95,60.96,10800.0,39.8367,39.8433,39.791,39.7976,10800.0
2010-08-30 14:25:00,60.96,61.03,60.92,61.03,18100.0,39.7976,39.8433,39.7714,39.8433,18100.0
2010-08-30 14:30:00,61.03,61.1,61.01,61.05,12300.0,39.8433,39.889,39.8302,39.8563,12300.0
2010-08-30 14:35:00,61.04,61.05,60.93,60.94,13900.0,39.8498,39.8563,39.778,39.7845,13900.0
2010-08-30 14:40:00,60.96,61.07,60.95,61.06,17000.0,39.7976,39.8694,39.791,39.8628,17000.0
2010-08-30 14:45:00,61.05,61.1,61.02,61.03,45500.0,39.8563,39.889,39.8367,39.8433,45500.0
2010-08-30 14:50:00,61.02,61.07,61.01,61.07,15600.0,39.8367,39.8694,39.8302,39.8694,15600.0
2010-08-30 14:55:00,61.08,61.08,61.0,61.0,8200.0,39.8759,39.8759,39.8237,39.8237,8200.0
2010-08-30 15:00:00,61.01,61.06,60.98,60.98,11900.0,39.8302,39.8628,39.8106,39.8106,11900.0
2010-08-30 15:05:00,60.98,61.01,60.92,60.93,28300.0,39.8106,39.8302,39.7714,39.778,28300.0
2010-08-30 15:10:00,60.94,60.97,60.88,60.88,30000.0,39.7845,39.8041,39.7453,39.7453,30000.0
2010-08-30 15:15:00,60.88,60.88,60.77,60.85,41300.0,39.7453,39.7453,39.6735,39.7257,41300.0
2010-08-30 15:20:00,60.85,60.88,60.77,60.84,28600.0,39.7257,39.7453,39.6735,39.7192,28600.0
2010-08-30 15:25:00,60.84,60.89,60.79,60.81,37100.0,39.7192,39.7519,39.6866,39.6996,37100.0
2010-08-30 15:30:00,60.82,60.85,60.76,60.81,39000.0,39.7062,39.7257,39.667,39.6996,39000.0
2010-08-30 15:35:00,60.8,60.88,60.8,60.85,39800.0,39.6931,39.7453,39.6931,39.7257,39800.0
2010-08-30 15:40:00,60.85,60.88,60.81,60.83,73200.0,39.7257,39.7453,39.6996,39.7127,73200.0
2010-08-30 15:45:00,60.81,60.83,60.71,60.73,78400.0,39.6996,39.7127,39.6343,39.6474,78400.0
2010-08-30 15:50:00,60.73,60.73,60.64,60.66,96500.0,39.6474,39.6474,39.5886,39.6017,96500.0
2010-08-30 15:55:00,60.65,60.66,60.46,60.48,223700.0,39.5952,39.6017,39.4711,39.4842,223700.0
2010-08-31 09:30:00,60.17,60.49,60.0,60.4,93300.0,39.2818,39.4907,39.1708,39.432,93300.0
2010-08-31 09:35:00,60.4,60.57,60.36,60.57,49300.0,39.432,39.5429,39.4058,39.5429,49300.0
2010-08-31 09:40:00,60.57,60.64,60.39,60.57,46400.0,39.5429,39.5886,39.4254,39.5429,46400.0
2010-08-31 09:45:00,60.58,61.03,60.58,61.03,42300.0,39.5495,39.8433,39.5495,39.8433,42300.0
2010-08-31 09:50:00,61.01,61.14,60.91,60.95,116400.0,39.8302,39.9151,39.7649,39.791,116400.0
2010-08-31 09:55:00,60.96,61.02,60.64,60.9,43700.0,39.7976,39.8367,39.5886,39.7584,43700.0
2010-08-31 10:00:00,60.82,61.1,60.8,60.98,36100.0,39.7062,39.889,39.6931,39.8106,36100.0
2010-08-31 10:05:00,60.98,61.16,60.93,61.14,19000.0,39.8106,39.9281,39.778,39.9151,19000.0
2010-08-31 10:10:00,61.14,61.32,61.14,61.19,25100.0,39.9151,40.0326,39.9151,39.9477,25100.0
2010-08-31 10:15:00,61.19,61.24,61.05,61.11,55300.0,39.9477,39.9804,39.8563,39.8955,55300.0
2010-08-31 10:20:00,61.09,61.21,61.07,61.13,33800.0,39.8824,39.9608,39.8694,39.9085,33800.0
2010-08-31 10:25:00,61.13,61.29,61.09,61.26,28000.0,39.9085,40.013,39.8824,39.9934,28000.0
2010-08-31 10:30:00,61.26,61.37,61.2,61.26,38900.0,39.9934,40.0652,39.9542,39.9934,38900.0
2010-08-31 10:35:00,61.26,61.29,61.02,61.07,44400.0,39.9934,40.013,39.8367,39.8694,44400.0
2010-08-31 10:40:00,61.07,61.08,60.91,60.99,42000.0,39.8694,39.8759,39.7649,39.8171,42000.0
2010-08-31 10:45:00,60.99,60.99,60.82,60.9,30200.0,39.8171,39.8171,39.7062,39.7584,30200.0
2010-08-31 10:50:00,60.88,60.99,60.85,60.91,28700.0,39.7453,39.8171,39.7257,39.7649,28700.0
2010-08-31 10:55:00,60.91,61.04,60.9,60.99,24300.0,39.7649,39.8498,39.7584,39.8171,24300.0
2010-08-31 11:00:00,61.01,61.11,60.97,61.01,18400.0,39.8302,39.8955,39.8041,39.8302,18400.0
2010-08-31 11:05:00,61.04,61.05,60.87,60.88,20000.0,39.8498,39.8563,39.7388,39.7453,20000.0
2010-08-31 11:10:00,60.85,60.85,60.77,60.82,26200.0,39.7257,39.7257,39.6735,39.7062,26200.0
2010-08-31 11:15:00,60.82,60.92,60.74,60.74,21700.0,39.7062,39.7714,39.6539,39.6539,21700.0
2010-08-31 11:20:00,60.76,60.95,60.72,60.9,18600.0,39.667,39.791,39.6409,39.7584,18600.0
2010-08-31 11:25:00,60.89,60.93,60.82,60.83,19800.0,39.7519,39.778,39.7062,39.7127,19800.0
2010-08-31 11:30:00,60.82,60.88,60.75,60.85,19800.0,39.7062,39.7453,39.6605,39.7257,19800.0
2010-08-31 11:35:00,60.83,60.92,60.77,60.8,32700.0,39.7127,39.7714,39.6735,39.6931,32700.0
2010-08-31 11:40:00,60.81,60.83,60.71,60.71,19500.0,39.6996,39.7127,39.6343,39.6343,19500.0
2010-08-31 11:45:00,60.71,60.73,60.68,60.69,17400.0,39.6343,39.6474,39.6148,39.6213,17400.0
2010-08-31 11:50:00,60.69,60.87,60.67,60.83,15300.0,39.6213,39.7388,39.6082,39.7127,15300.0
2010-08-31 11:55:00,60.84,60.85,60.72,60.74,12500.0,39.7192,39.7257,39.6409,39.6539,12500.0
2010-08-31 12:00:00,60.76,60.81,60.74,60.74,10700.0,39.667,39.6996,39.6539,39.6539,10700.0
2010-08-31 12:05:00,60.76,60.8,60.64,60.64,16300.0,39.667,39.6931,39.5886,39.5886,16300.0
2010-08-31 12:10:00,60.64,60.65,60.57,60.62,19200.0,39.5886,39.5952,39.5429,39.5756,19200.0
2010-08-31 12:15:00,60.6,60.62,60.55,60.62,8300.0,39.5625,39.5756,39.5299,39.5756,8300.0
2010-08-31 12:20:00,60.61,60.62,60.5,60.52,14600.0,39.5691,39.5756,39.4972,39.5103,14600.0
2010-08-31 12:25:00,60.5,60.5,60.39,60.39,15900.0,39.4972,39.4972,39.4254,39.4254,15900.0
2010-08-31 12:30:00,60.4,60.45,60.37,60.44,11800.0,39.432,39.4646,39.4124,39.4581,11800.0
2010-08-31 12:35:00,60.44,60.49,60.44,60.45,8700.0,39.4581,39.4907,39.4581,39.4646,8700.0
2010-08-31 12:40:00,60.45,60.46,60.26,60.31,17200.0,39.4646,39.4711,39.3406,39.3732,17200.0
2010-08-31 12:45:00,60.29,60.44,60.27,60.42,12800.0,39.3601,39.4581,39.3471,39.445,12800.0
2010-08-31 12:50:00,60.42,60.52,60.42,60.48,21500.0,39.445,39.5103,39.445,39.4842,21500.0
2010-08-31 12:55:00,60.48,60.49,60.33,60.33,14400.0,39.4842,39.4907,39.3863,39.3863,14400.0
2010-08-31 13:00:00,60.34,60.43,60.33,60.37,21200.0,39.3928,39.4515,39.3863,39.4124,21200.0
2010-08-31 13:05:00,60.37,60.43,60.35,60.43,12300.0,39.4124,39.4515,39.3993,39.4515,12300.0
2010-08-31 13:10:00,60.42,60.52,60.41,60.51,7700.0,39.445,39.5103,39.4385,39.5038,7700.0
2010-08-31 13:15:00,60.52,60.53,60.44,60.44,18800.0,39.5103,39.5168,39.4581,39.4581,18800.0
2010-08-31 13:20:00,60.45,60.53,60.45,60.46,22200.0,39.4646,39.5168,39.4646,39.4711,22200.0
2010-08-31 13:25:00,60.45,60.48,60.4,60.46,10300.0,39.4646,39.4842,39.432,39.4711,10300.0
2010-08-31 13:30:00,60.46,60.52,60.37,60.39,9900.0,39.4711,39.5103,39.4124,39.4254,9900.0
2010-08-31 13:35:00,60.39,60.5,60.38,60.48,22000.0,39.4254,39.4972,39.4189,39.4842,22000.0
2010-08-31 13:40:00,60.49,60.5,60.45,60.47,7700.0,39.4907,39.4972,39.4646,39.4777,7700.0
2010-08-31 13:45:00,60.47,60.52,60.47,60.47,10500.0,39.4777,39.5103,39.4777,39.4777,10500.0
2010-08-31 13:50:00,60.48,60.51,60.44,60.45,6900.0,39.4842,39.5038,39.4581,39.4646,6900.0
2010-08-31 13:55:00,60.44,60.53,60.44,60.5,11000.0,39.4581,39.5168,39.4581,39.4972,11000.0
2010-08-31 14:00:00,60.5,60.56,60.37,60.38,42900.0,39.4972,39.5364,39.4124,39.4189,42900.0
2010-08-31 14:05:00,60.37,60.59,60.34,60.53,28400.0,39.4124,39.556,39.3928,39.5168,28400.0
2010-08-31 14:10:00,60.55,60.61,60.54,60.56,17800.0,39.5299,39.5691,39.5234,39.5364,17800.0
2010-08-31 14:15:00,60.56,60.56,60.25,60.25,31800.0,39.5364,39.5364,39.334,39.334,31800.0
2010-08-31 14:20:00,60.26,60.31,60.16,60.19,17700.0,39.3406,39.3732,39.2753,39.2949,17700.0
2010-08-31 14:25:00,60.21,60.3,60.14,60.21,35600.0,39.3079,39.3667,39.2622,39.3079,35600.0
2010-08-31 14:30:00,60.22,60.24,60.17,60.19,16900.0,39.3145,39.3275,39.2818,39.2949,16900.0
2010-08-31 14:35:00,60.2,60.22,60.04,60.09,23100.0,39.3014,39.3145,39.1969,39.2296,23100.0
2010-08-31 14:40:00,60.09,60.15,60.01,60.05,33700.0,39.2296,39.2688,39.1774,39.2035,33700.0
2010-08-31 14:45:00,60.05,60.07,60.0,60.01,43600.0,39.2035,39.2165,39.1708,39.1774,43600.0
2010-08-31 14:50:00,60.01,60.18,60.0,60.14,29600.0,39.1774,39.2883,39.1708,39.2622,29600.0
2010-08-31 14:55:00,60.15,60.17,60.04,60.04,22600.0,39.2688,39.2818,39.1969,39.1969,22600.0
2010-08-31 15:00:00,60.04,60.22,60.03,60.17,26600.0,39.1969,39.3145,39.1904,39.2818,26600.0
2010-08-31 15:05:00,60.17,60.19,60.08,60.16,36500.0,39.2818,39.2949,39.2231,39.2753,36500.0
2010-08-31 15:10:00,60.15,60.15,60.0,60.1,47100.0,39.2688,39.2688,39.1708,39.2361,47100.0
2010-08-31 15:15:00,60.08,60.15,60.03,60.14,42800.0,39.2231,39.2688,39.1904,39.2622,42800.0
2010-08-31 15:20:00,60.14,60.2,60.08,60.1,34400.0,39.2622,39.3014,39.2231,39.2361,34400.0
2010-08-31 15:25:00,60.11,60.21,60.07,60.19,30200.0,39.2426,39.3079,39.2165,39.2949,30200.0
2010-08-31 15:30:00,60.2,60.36,60.2,60.28,56900.0,39.3014,39.4058,39.3014,39.3536,56900.0
2010-08-31 15:35:00,60.28,60.29,60.04,60.1,74500.0,39.3536,39.3601,39.1969,39.2361,74500.0
2010-08-31 15:40:00,60.09,60.27,60.08,60.25,55100.0,39.2296,39.3471,39.2231,39.334,55100.0
2010-08-31 15:45:00,60.27,60.6,60.27,60.46,99800.0,39.3471,39.5625,39.3471,39.4711,99800.0
2010-08-31 15:50:00,60.49,60.49,60.15,60.18,68000.0,39.4907,39.4907,39.2688,39.2883,68000.0
2010-08-31 15:55:00,60.19,60.31,60.18,60.28,113900.0,39.2949,39.3732,39.2883,39.3536,113900.0
2010-09-01 09:30:00,61.02,61.1,60.88,61.04,93400.0,39.8367,39.889,39.7453,39.8498,93400.0
2010-09-01 09:35:00,61.03,61.05,60.83,60.97,45500.0,39.8433,39.8563,39.7127,39.8041,45500.0
2010-09-01 09:40:00,60.99,61.02,60.9,60.97,37300.0,39.8171,39.8367,39.7584,39.8041,37300.0
2010-09-01 09:45:00,60.98,61.01,60.92,61.01,43800.0,39.8106,39.8302,39.7714,39.8302,43800.0
2010-09-01 09:50:00,61.01,61.42,61.0,61.39,83900.0,39.8302,40.0979,39.8237,40.0783,83900.0
2010-09-01 09:55:00,61.39,61.41,61.19,61.38,46300.0,40.0783,40.0913,39.9477,40.0718,46300.0
2010-09-01 10:00:00,61.37,61.9,61.33,61.78,85500.0,40.0652,40.4112,40.0391,40.3329,85500.0
2010-09-01 10:05:00,61.76,61.97,61.7,61.87,58500.0,40.3198,40.4569,40.2807,40.3916,58500.0
2010-09-01 10:10:00,61.88,62.08,61.81,62.08,55200.0,40.3982,40.5287,40.3525,40.5287,55200.0
2010-09-01 10:15:00,62.07,62.16,61.95,62.0,49000.0,40.5222,40.581,40.4439,40.4765,49000.0
2010-09-01 10:20:00,62.02,62.04,61.89,61.97,52800.0,40.4896,40.5026,40.4047,40.4569,52800.0
2010-09-01 10:25:00,61.96,61.98,61.87,61.87,24400.0,40.4504,40.4635,40.3916,40.3916,24400.0
2010-09-01 10:30:00,61.86,62.03,61.83,62.0,45000.0,40.3851,40.4961,40.3655,40.4765,45000.0
2010-09-01 10:35:00,62.02,62.07,61.83,61.9,55900.0,40.4896,40.5222,40.3655,40.4112,55900.0
2010-09-01 10:40:00,61.9,62.05,61.88,62.0,41800.0,40.4112,40.5092,40.3982,40.4765,41800.0
2010-09-01 10:45:00,62.01,62.13,61.96,62.09,27700.0,40.483,40.5614,40.4504,40.5353,27700.0
2010-09-01 10:50:00,62.11,62.28,62.09,62.21,42500.0,40.5483,40.6593,40.5353,40.6136,42500.0
2010-09-01 10:55:00,62.21,62.29,62.15,62.25,38400.0,40.6136,40.6658,40.5744,40.6397,38400.0
2010-09-01 11:00:00,62.26,62.32,62.17,62.3,48400.0,40.6463,40.6854,40.5875,40.6724,48400.0
2010-09-01 11:05:00,62.3,62.31,62.15,62.19,48700.0,40.6724,40.6789,40.5744,40.6006,48700.0
2010-09-01 11:10:00,62.18,62.19,62.02,62.08,40500.0,40.594,40.6006,40.4896,40.5287,40500.0
2010-09-01 11:15:00,62.07,62.1,61.88,61.9,74700.0,40.5222,40.5418,40.3982,40.4112,74700.0
2010-09-01 11:20:00,61.9,61.93,61.83,61.85,34900.0,40.4112,40.4308,40.3655,40.3786,34900.0
2010-09-01 11:25:00,61.87,61.96,61.86,61.92,17400.0,40.3916,40.4504,40.3851,40.4243,17400.0
2010-09-01 11:30:00,61.91,61.95,61.89,61.9,15500.0,40.4178,40.4439,40.4047,40.4112,15500.0
2010-09-01 11:35:00,61.89,61.96,61.83,61.84,18700.0,40.4047,40.4504,40.3655,40.3721,18700.0
2010-09-01 11:40:00,61.85,61.87,61.8,61.87,21800.0,40.3786,40.3916,40.3459,40.3916,21800.0
2010-09-01 11:45:00,61.87,62.01,61.85,61.91,24800.0,40.3916,40.483,40.3786,40.4178,24800.0
2010-09-01 11:50:00,61.92,62.11,61.91,62.07,53300.0,40.4243,40.5483,40.4178,40.5222,53300.0
2010-09-01 11:55:00,62.07,62.07,62.0,62.05,15200.0,40.5222,40.5222,40.4765,40.5092,15200.0
2010-09-01 12:00:00,62.06,62.12,62.04,62.06,25600.0,40.5157,40.5549,40.5026,40.5157,25600.0
2010-09-01 12:05:00,62.06,62.12,62.05,62.1,21300.0,40.5157,40.5549,40.5092,40.5418,21300.0
2010-09-01 12:10:00,62.1,62.11,61.99,62.0,19700.0,40.5418,40.5483,40.47,40.4765,19700.0
2010-09-01 12:15:00,62.02,62.08,61.97,61.97,34500.0,40.4896,40.5287,40.4569,40.4569,34500.0
2010-09-01 12:20:00,61.98,62.11,61.97,62.04,10000.0,40.4635,40.5483,40.4569,40.5026,10000.0
2010-09-01 12:25:00,62.05,62.06,61.99,62.04,8300.0,40.5092,40.5157,40.47,40.5026,8300.0
2010-09-01 12:30:00,62.03,62.06,62.02,62.02,6900.0,40.4961,40.5157,40.4896,40.4896,6900.0
2010-09-01 12:35:00,62.02,62.05,62.0,62.05,11500.0,40.4896,40.5092,40.4765,40.5092,11500.0
2010-09-01 12:40:00,62.05,62.08,62.02,62.05,16800.0,40.5092,40.5287,40.4896,40.5092,16800.0
2010-09-01 12:45:00,62.06,62.14,62.06,62.13,17100.0,40.5157,40.5679,40.5157,40.5614,17100.0
2010-09-01 12:50:00,62.12,62.16,62.09,62.14,35400.0,40.5549,40.581,40.5353,40.5679,35400.0
2010-09-01 12:55:00,62.15,62.21,62.14,62.15,17700.0,40.5744,40.6136,40.5679,40.5744,17700.0
2010-09-01 13:00:00,62.16,62.18,62.14,62.17,16800.0,40.581,40.594,40.5679,40.5875,16800.0
2010-09-01 13:05:00,62.18,62.2,62.17,62.19,13800.0,40.594,40.6071,40.5875,40.6006,13800.0
2010-09-01 13:10:00,62.18,62.25,62.16,62.16,21600.0,40.594,40.6397,40.581,40.581,21600.0
2010-09-01 13:15:00,62.15,62.18,62.13,62.18,6800.0,40.5744,40.594,40.5614,40.594,6800.0
2010-09-01 13:20:00,62.17,62.22,62.17,62.21,11100.0,40.5875,40.6201,40.5875,40.6136,11100.0
2010-09-01 13:25:00,62.2,62.27,62.2,62.26,9500.0,40.6071,40.6528,40.6071,40.6463,9500.0
2010-09-01 13:30:00,62.25,62.31,62.25,62.3,11100.0,40.6397,40.6789,40.6397,40.6724,11100.0
2010-09-01 13:35:00,62.28,62.3,62.19,62.2,17600.0,40.6593,40.6724,40.6006,40.6071,17600.0
2010-09-01 13:40:00,62.19,62.23,62.16,62.21,42700.0,40.6006,40.6267,40.581,40.6136,42700.0
2010-09-01 13:45:00,62.21,62.3,62.21,62.28,10600.0,40.6136,40.6724,40.6136,40.6593,10600.0
2010-09-01 13:50:00,62.29,62.33,62.28,62.32,13900.0,40.6658,40.692,40.6593,40.6854,13900.0
2010-09-01 13:55:00,62.32,62.34,62.22,62.24,14900.0,40.6854,40.6985,40.6201,40.6332,14900.0
2010-09-01 14:00:00,62.24,62.26,62.17,62.21,13300.0,40.6332,40.6463,40.5875,40.6136,13300.0
2010-09-01 14:05:00,62.2,62.26,62.17,62.19,30400.0,40.6071,40.6463,40.5875,40.6006,30400.0
2010-09-01 14:10:00,62.19,62.2,62.11,62.13,19500.0,40.6006,40.6071,40.5483,40.5614,19500.0
2010-09-01 14:15:00,62.13,62.16,62.07,62.09,39000.0,40.5614,40.581,40.5222,40.5353,39000.0
2010-09-01 14:20:00,62.09,62.16,62.04,62.05,33300.0,40.5353,40.581,40.5026,40.5092,33300.0
2010-09-01 14:25:00,62.04,62.12,61.99,62.07,27400.0,40.5026,40.5549,40.47,40.5222,27400.0
2010-09-01 14:30:00,62.08,62.14,62.08,62.1,32300.0,40.5287,40.5679,40.5287,40.5418,32300.0
2010-09-01 14:35:00,62.1,62.12,61.99,62.03,31600.0,40.5418,40.5549,40.47,40.4961,31600.0
2010-09-01 14:40:00,62.04,62.04,61.94,61.97,39500.0,40.5026,40.5026,40.4373,40.4569,39500.0
2010-09-01 14:45:00,61.97,62.01,61.94,62.01,28000.0,40.4569,40.483,40.4373,40.483,28000.0
2010-09-01 14:50:00,62.01,62.02,61.94,61.94,28900.0,40.483,40.4896,40.4373,40.4373,28900.0
2010-09-01 14:55:00,61.95,62.0,61.93,61.93,41200.0,40.4439,40.4765,40.4308,40.4308,41200.0
2010-09-01 15:00:00,61.93,61.97,61.91,61.96,27800.0,40.4308,40.4569,40.4178,40.4504,27800.0
2010-09-01 15:05:00,61.96,62.15,61.95,62.09,37900.0,40.4504,40.5744,40.4439,40.5353,37900.0
2010-09-01 15:10:00,62.09,62.12,62.03,62.1,21800.0,40.5353,40.5549,40.4961,40.5418,21800.0
2010-09-01 15:15:00,62.09,62.1,62.03,62.08,19100.0,40.5353,40.5418,40.4961,40.5287,19100.0
2010-09-01 15:20:00,62.08,62.11,61.96,61.96,34400.0,40.5287,40.5483,40.4504,40.4504,34400.0
2010-09-01 15:25:00,61.96,62.05,61.9,62.05,31300.0,40.4504,40.5092,40.4112,40.5092,31300.0
2010-09-01 15:30:00,62.04,62.14,61.96,62.12,48100.0,40.5026,40.5679,40.4504,40.5549,48100.0
2010-09-01 15:35:00,62.13,62.21,62.11,62.17,57600.0,40.5614,40.6136,40.5483,40.5875,57600.0
2010-09-01 15:40:00,62.17,62.31,62.16,62.31,62600.0,40.5875,40.6789,40.581,40.6789,62600.0
2010-09-01 15:45:00,62.32,62.38,62.19,62.2,145600.0,40.6854,40.7246,40.6006,40.6071,145600.0
2010-09-01 15:50:00,62.2,62.21,62.17,62.19,87400.0,40.6071,40.6136,40.5875,40.6006,87400.0
2010-09-01 15:55:00,62.19,62.32,62.17,62.29,183900.0,40.6006,40.6854,40.5875,40.6658,183900.0
2010-09-02 09:30:00,62.59,62.61,62.21,62.24,52400.0,40.8617,40.8748,40.6136,40.6332,52400.0
2010-09-02 09:35:00,62.24,62.32,62.1,62.3,23600.0,40.6332,40.6854,40.5418,40.6724,23600.0
2010-09-02 09:40:00,62.28,62.32,62.1,62.31,30000.0,40.6593,40.6854,40.5418,40.6789,30000.0
2010-09-02 09:45:00,62.31,62.56,62.3,62.56,37200.0,40.6789,40.8421,40.6724,40.8421,37200.0
2010-09-02 09:50:00,62.56,62.62,62.54,62.59,43800.0,40.8421,40.8813,40.8291,40.8617,43800.0
2010-09-02 09:55:00,62.58,62.7,62.58,62.68,38200.0,40.8552,40.9335,40.8552,40.9205,38200.0
2010-09-02 10:00:00,62.7,62.8,62.62,62.62,59600.0,40.9335,40.9988,40.8813,40.8813,59600.0
2010-09-02 10:05:00,62.64,62.7,62.53,62.53,29300.0,40.8943,40.9335,40.8225,40.8225,29300.0
2010-09-02 10:10:00,62.53,62.55,62.42,62.43,23300.0,40.8225,40.8356,40.7507,40.7572,23300.0
2010-09-02 10:15:00,62.42,62.48,62.39,62.44,27000.0,40.7507,40.7899,40.7311,40.7638,27000.0
2010-09-02 10:20:00,62.42,62.52,62.33,62.51,26300.0,40.7507,40.816,40.692,40.8095,26300.0
2010-09-02 10:25:00,62.51,62.61,62.51,62.57,17400.0,40.8095,40.8748,40.8095,40.8486,17400.0
2010-09-02 10:30:00,62.61,62.61,62.49,62.55,14800.0,40.8748,40.8748,40.7964,40.8356,14800.0
2010-09-02 10:35:00,62.54,62.66,62.5,62.66,26300.0,40.8291,40.9074,40.8029,40.9074,26300.0
2010-09-02 10:40:00,62.65,62.71,62.58,62.59,30000.0,40.9009,40.94,40.8552,40.8617,30000.0
2010-09-02 10:45:00,62.58,62.66,62.58,62.65,19000.0,40.8552,40.9074,40.8552,40.9009,19000.0
2010-09-02 10:50:00,62.66,62.67,62.58,62.58,17700.0,40.9074,40.9139,40.8552,40.8552,17700.0
2010-09-02 10:55:00,62.58,62.66,62.54,62.59,18000.0,40.8552,40.9074,40.8291,40.8617,18000.0
2010-09-02 11:00:00,62.6,62.66,62.54,62.56,13100.0,40.8682,40.9074,40.8291,40.8421,13100.0
2010-09-02 11:05:00,62.56,62.57,62.44,62.49,14800.0,40.8421,40.8486,40.7638,40.7964,14800.0
2010-09-02 11:10:00,62.48,62.53,62.22,62.24,26100.0,40.7899,40.8225,40.6201,40.6332,26100.0
2010-09-02 11:15:00,62.23,62.26,61.9,62.21,80000.0,40.6267,40.6463,40.4112,40.6136,80000.0
2010-09-02 11:20:00,62.21,62.3,62.18,62.26,91300.0,40.6136,40.6724,40.594,40.6463,91300.0
2010-09-02 11:25:00,62.26,62.27,62.04,62.25,49500.0,40.6463,40.6528,40.5026,40.6397,49500.0
2010-09-02 11:30:00,62.26,62.6,62.24,62.57,70700.0,40.6463,40.8682,40.6332,40.8486,70700.0
2010-09-02 11:35:00,62.58,62.58,62.42,62.55,14400.0,40.8552,40.8552,40.7507,40.8356,14400.0
2010-09-02 11:40:00,62.52,62.56,62.46,62.56,24500.0,40.816,40.8421,40.7768,40.8421,24500.0
2010-09-02 11:45:00,62.53,62.59,62.51,62.53,10000.0,40.8225,40.8617,40.8095,40.8225,10000.0
2010-09-02 11:50:00,62.54,62.68,62.53,62.68,21400.0,40.8291,40.9205,40.8225,40.9205,21400.0
2010-09-02 11:55:00,62.7,62.76,62.65,62.68,24800.0,40.9335,40.9727,40.9009,40.9205,24800.0
2010-09-02 12:00:00,62.67,62.69,62.64,62.68,20000.0,40.9139,40.927,40.8943,40.9205,20000.0
2010-09-02 12:05:00,62.69,62.9,62.69,62.89,34700.0,40.927,41.0641,40.927,41.0576,34700.0
2010-09-02 12:10:00,62.89,62.99,62.87,62.95,28700.0,41.0576,41.1228,41.0445,41.0967,28700.0
2010-09-02 12:15:00,62.95,62.95,62.8,62.86,16800.0,41.0967,41.0967,40.9988,41.038,16800.0
2010-09-02 12:20:00,62.85,62.95,62.85,62.89,20300.0,41.0314,41.0967,41.0314,41.0576,20300.0
2010-09-02 12:25:00,62.9,62.9,62.83,62.85,11600.0,41.0641,41.0641,41.0184,41.0314,11600.0
2010-09-02 12:30:00,62.83,62.85,62.75,62.79,12200.0,41.0184,41.0314,40.9662,40.9923,12200.0
2010-09-02 12:35:00,62.79,62.84,62.76,62.8,11000.0,40.9923,41.0249,40.9727,40.9988,11000.0
2010-09-02 12:40:00,62.81,62.85,62.79,62.79,9200.0,41.0053,41.0314,40.9923,40.9923,9200.0
2010-09-02 12:45:00,62.78,62.78,62.69,62.7,9300.0,40.9857,40.9857,40.927,40.9335,9300.0
2010-09-02 12:50:00,62.7,62.7,62.63,62.63,10500.0,40.9335,40.9335,40.8878,40.8878,10500.0
2010-09-02 12:55:00,62.63,62.66,62.61,62.65,10400.0,40.8878,40.9074,40.8748,40.9009,10400.0
2010-09-02 13:00:00,62.64,62.69,62.61,62.69,9300.0,40.8943,40.927,40.8748,40.927,9300.0
2010-09-02 13:05:00,62.67,62.72,62.63,62.64,9600.0,40.9139,40.9466,40.8878,40.8943,9600.0
2010-09-02 13:10:00,62.64,62.64,62.55,62.55,18900.0,40.8943,40.8943,40.8356,40.8356,18900.0
2010-09-02 13:15:00,62.54,62.6,62.52,62.56,9400.0,40.8291,40.8682,40.816,40.8421,9400.0
2010-09-02 13:20:00,62.56,62.62,62.54,62.58,34200.0,40.8421,40.8813,40.8291,40.8552,34200.0
2010-09-02 13:25:00,62.59,62.65,62.59,62.61,9700.0,40.8617,40.9009,40.8617,40.8748,9700.0
2010-09-02 13:30:00,62.61,62.65,62.6,62.64,9600.0,40.8748,40.9009,40.8682,40.8943,9600.0
2010-09-02 13:35:00,62.63,62.65,62.58,62.59,8100.0,40.8878,40.9009,40.8552,40.8617,8100.0
2010-09-02 13:40:00,62.61,62.64,62.59,62.64,6900.0,40.8748,40.8943,40.8617,40.8943,6900.0
2010-09-02 13:45:00,62.65,62.65,62.61,62.64,8600.0,40.9009,40.9009,40.8748,40.8943,8600.0
2010-09-02 13:50:00,62.65,62.65,62.61,62.62,9400.0,40.9009,40.9009,40.8748,40.8813,9400.0
2010-09-02 13:55:00,62.6,62.64,62.59,62.6,12700.0,40.8682,40.8943,40.8617,40.8682,12700.0
2010-09-02 14:00:00,62.6,62.65,62.59,62.65,12400.0,40.8682,40.9009,40.8617,40.9009,12400.0
2010-09-02 14:05:00,62.65,62.71,62.65,62.69,28400.0,40.9009,40.94,40.9009,40.927,28400.0
2010-09-02 14:10:00,62.69,62.72,62.67,62.7,35500.0,40.927,40.9466,40.9139,40.9335,35500.0
2010-09-02 14:15:00,62.71,62.74,62.67,62.73,19100.0,40.94,40.9596,40.9139,40.9531,19100.0
2010-09-02 14:20:00,62.73,62.77,62.68,62.68,21600.0,40.9531,40.9792,40.9205,40.9205,21600.0
2010-09-02 14:25:00,62.69,62.73,62.65,62.65,15400.0,40.927,40.9531,40.9009,40.9009,15400.0
2010-09-02 14:30:00,62.66,62.68,62.61,62.63,60600.0,40.9074,40.9205,40.8748,40.8878,60600.0
2010-09-02 14:35:00,62.63,62.65,62.62,62.64,24900.0,40.8878,40.9009,40.8813,40.8943,24900.0
2010-09-02 14:40:00,62.63,62.68,62.61,62.65,40000.0,40.8878,40.9205,40.8748,40.9009,40000.0
2010-09-02 14:45:00,62.65,62.68,62.64,62.66,18100.0,40.9009,40.9205,40.8943,40.9074,18100.0
2010-09-02 14:50:00,62.66,62.76,62.66,62.73,25600.0,40.9074,40.9727,40.9074,40.9531,25600.0
2010-09-02 14:55:00,62.73,62.73,62.68,62.69,12100.0,40.9531,40.9531,40.9205,40.927,12100.0
2010-09-02 15:00:00,62.69,62.69,62.66,62.68,30200.0,40.927,40.927,40.9074,40.9205,30200.0
2010-09-02 15:05:00,62.67,62.72,62.67,62.7,17600.0,40.9139,40.9466,40.9139,40.9335,17600.0
2010-09-02 15:10:00,62.7,62.74,62.64,62.67,37000.0,40.9335,40.9596,40.8943,40.9139,37000.0
2010-09-02 15:15:00,62.66,62.7,62.64,62.67,31900.0,40.9074,40.9335,40.8943,40.9139,31900.0
2010-09-02 15:20:00,62.68,62.73,62.65,62.65,38200.0,40.9205,40.9531,40.9009,40.9009,38200.0
2010-09-02 15:25:00,62.66,62.74,62.65,62.72,36000.0,40.9074,40.9596,40.9009,40.9466,36000.0
2010-09-02 15:30:00,62.72,62.74,62.69,62.73,24600.0,40.9466,40.9596,40.927,40.9531,24600.0
2010-09-02 15:35:00,62.73,62.8,62.7,62.76,45900.0,40.9531,40.9988,40.9335,40.9727,45900.0
2010-09-02 15:40:00,62.75,62.79,62.73,62.74,63500.0,40.9662,40.9923,40.9531,40.9596,63500.0
2010-09-02 15:45:00,62.75,62.89,62.74,62.88,109300.0,40.9662,41.0576,40.9596,41.051,109300.0
2010-09-02 15:50:00,62.89,62.92,62.83,62.91,82900.0,41.0576,41.0771,41.0184,41.0706,82900.0
2010-09-02 15:55:00,62.91,62.94,62.87,62.92,132900.0,41.0706,41.0902,41.0445,41.0771,132900.0
2010-09-03 09:30:00,63.23,63.53,63.21,63.37,73300.0,41.2795,41.4754,41.2665,41.3709,73300.0
2010-09-03 09:35:00,63.36,63.59,63.29,63.59,34300.0,41.3644,41.5145,41.3187,41.5145,34300.0
2010-09-03 09:40:00,63.6,63.8,63.55,63.77,34000.0,41.5211,41.6516,41.4884,41.6321,34000.0
2010-09-03 09:45:00,63.76,63.76,63.59,63.59,20400.0,41.6255,41.6255,41.5145,41.5145,20400.0
2010-09-03 09:50:00,63.59,63.78,63.59,63.74,20500.0,41.5145,41.6386,41.5145,41.6125,20500.0
2010-09-03 09:55:00,63.73,63.95,63.73,63.86,48100.0,41.6059,41.7496,41.6059,41.6908,48100.0
2010-09-03 10:00:00,63.86,63.89,63.6,63.7,74200.0,41.6908,41.7104,41.5211,41.5864,74200.0
2010-09-03 10:05:00,63.68,63.69,63.39,63.53,58800.0,41.5733,41.5798,41.384,41.4754,58800.0
2010-09-03 10:10:00,63.5,63.53,63.33,63.43,39700.0,41.4558,41.4754,41.3448,41.4101,39700.0
2010-09-03 10:15:00,63.43,63.45,63.35,63.36,16600.0,41.4101,41.4231,41.3579,41.3644,16600.0
2010-09-03 10:20:00,63.39,63.49,63.39,63.42,11400.0,41.384,41.4493,41.384,41.4036,11400.0
2010-09-03 10:25:00,63.42,63.45,63.19,63.24,18500.0,41.4036,41.4231,41.2534,41.286,18500.0
2010-09-03 10:30:00,63.25,63.25,63.06,63.06,21300.0,41.2926,41.2926,41.1685,41.1685,21300.0
2010-09-03 10:35:00,63.06,63.24,63.06,63.24,44400.0,41.1685,41.286,41.1685,41.286,44400.0
2010-09-03 10:40:00,63.24,63.35,63.17,63.32,21300.0,41.286,41.3579,41.2403,41.3383,21300.0
2010-09-03 10:45:00,63.33,63.39,63.27,63.32,13000.0,41.3448,41.384,41.3056,41.3383,13000.0
2010-09-03 10:50:00,63.34,63.34,63.24,63.27,12600.0,41.3513,41.3513,41.286,41.3056,12600.0
2010-09-03 10:55:00,63.27,63.31,63.18,63.31,10900.0,41.3056,41.3317,41.2469,41.3317,10900.0
2010-09-03 11:00:00,63.3,63.33,63.21,63.29,12300.0,41.3252,41.3448,41.2665,41.3187,12300.0
2010-09-03 11:05:00,63.29,63.39,63.23,63.39,16500.0,41.3187,41.384,41.2795,41.384,16500.0
2010-09-03 11:10:00,63.41,63.44,63.29,63.42,15600.0,41.397,41.4166,41.3187,41.4036,15600.0
2010-09-03 11:15:00,63.42,63.44,63.34,63.39,15400.0,41.4036,41.4166,41.3513,41.384,15400.0
2010-09-03 11:20:00,63.39,63.39,63.31,63.32,8600.0,41.384,41.384,41.3317,41.3383,8600.0
2010-09-03 11:25:00,63.32,63.34,63.23,63.23,14500.0,41.3383,41.3513,41.2795,41.2795,14500.0
2010-09-03 11:30:00,63.23,63.33,63.23,63.26,9500.0,41.2795,41.3448,41.2795,41.2991,9500.0
2010-09-03 11:35:00,63.24,63.24,63.17,63.24,12100.0,41.286,41.286,41.2403,41.286,12100.0
2010-09-03 11:40:00,63.25,63.32,63.24,63.32,7400.0,41.2926,41.3383,41.286,41.3383,7400.0
2010-09-03 11:45:00,63.34,63.34,63.26,63.28,7900.0,41.3513,41.3513,41.2991,41.3122,7900.0
2010-09-03 11:50:00,63.26,63.26,63.17,63.22,10600.0,41.2991,41.2991,41.2403,41.273,10600.0
2010-09-03 11:55:00,63.25,63.37,63.24,63.32,11700.0,41.2926,41.3709,41.286,41.3383,11700.0
2010-09-03 12:00:00,63.32,63.37,63.27,63.37,68900.0,41.3383,41.3709,41.3056,41.3709,68900.0
2010-09-03 12:05:00,63.38,63.4,63.3,63.38,7000.0,41.3774,41.3905,41.3252,41.3774,7000.0
2010-09-03 12:10:00,63.37,63.38,63.34,63.37,3700.0,41.3709,41.3774,41.3513,41.3709,3700.0
2010-09-03 12:15:00,63.38,63.38,63.3,63.37,11400.0,41.3774,41.3774,41.3252,41.3709,11400.0
2010-09-03 12:20:00,63.37,63.4,63.36,63.36,3900.0,41.3709,41.3905,41.3644,41.3644,3900.0
2010-09-03 12:25:00,63.33,63.34,63.26,63.29,6300.0,41.3448,41.3513,41.2991,41.3187,6300.0
2010-09-03 12:30:00,63.29,63.36,63.28,63.36,6900.0,41.3187,41.3644,41.3122,41.3644,6900.0
2010-09-03 12:35:00,63.36,63.43,63.35,63.41,18600.0,41.3644,41.4101,41.3579,41.397,18600.0
2010-09-03 12:40:00,63.41,63.41,63.35,63.36,6500.0,41.397,41.397,41.3579,41.3644,6500.0
2010-09-03 12:45:00,63.37,63.37,63.32,63.32,5500.0,41.3709,41.3709,41.3383,41.3383,5500.0
2010-09-03 12:50:00,63.32,63.41,63.32,63.39,8100.0,41.3383,41.397,41.3383,41.384,8100.0
2010-09-03 12:55:00,63.38,63.45,63.27,63.34,41700.0,41.3774,41.4231,41.3056,41.3513,41700.0
2010-09-03 13:00:00,63.33,63.41,63.3,63.4,7800.0,41.3448,41.397,41.3252,41.3905,7800.0
2010-09-03 13:05:00,63.39,63.39,63.3,63.34,4500.0,41.384,41.384,41.3252,41.3513,4500.0
2010-09-03 13:10:00,63.3,63.41,63.3,63.38,6700.0,41.3252,41.397,41.3252,41.3774,6700.0
2010-09-03 13:15:00,63.3,63.39,63.29,63.32,9800.0,41.3252,41.384,41.3187,41.3383,9800.0
2010-09-03 13:20:00,63.33,63.38,63.3,63.38,11500.0,41.3448,41.3774,41.3252,41.3774,11500.0
2010-09-03 13:25:00,63.38,63.43,63.37,63.39,15800.0,41.3774,41.4101,41.3709,41.384,15800.0
2010-09-03 13:30:00,63.39,63.42,63.38,63.4,10200.0,41.384,41.4036,41.3774,41.3905,10200.0
2010-09-03 13:35:00,63.4,63.45,63.39,63.44,31100.0,41.3905,41.4231,41.384,41.4166,31100.0
2010-09-03 13:40:00,63.44,63.54,63.44,63.53,16300.0,41.4166,41.4819,41.4166,41.4754,16300.0
2010-09-03 13:45:00,63.53,63.61,63.52,63.61,17800.0,41.4754,41.5276,41.4688,41.5276,17800.0
2010-09-03 13:50:00,63.62,63.65,63.58,63.61,12500.0,41.5341,41.5537,41.508,41.5276,12500.0
2010-09-03 13:55:00,63.61,63.63,63.57,63.59,7600.0,41.5276,41.5407,41.5015,41.5145,7600.0
2010-09-03 14:00:00,63.59,63.62,63.56,63.58,17400.0,41.5145,41.5341,41.495,41.508,17400.0
2010-09-03 14:05:00,63.61,63.67,63.59,63.62,13000.0,41.5276,41.5668,41.5145,41.5341,13000.0
2010-09-03 14:10:00,63.61,63.64,63.56,63.63,14700.0,41.5276,41.5472,41.495,41.5407,14700.0
2010-09-03 14:15:00,63.63,63.69,63.6,63.68,6700.0,41.5407,41.5798,41.5211,41.5733,6700.0
2010-09-03 14:20:00,63.68,63.7,63.57,63.57,21000.0,41.5733,41.5864,41.5015,41.5015,21000.0
2010-09-03 14:25:00,63.58,63.63,63.56,63.62,18800.0,41.508,41.5407,41.495,41.5341,18800.0
2010-09-03 14:30:00,63.61,63.62,63.56,63.59,14000.0,41.5276,41.5341,41.495,41.5145,14000.0
2010-09-03 14:35:00,63.6,63.6,63.51,63.51,34900.0,41.5211,41.5211,41.4623,41.4623,34900.0
2010-09-03 14:40:00,63.52,63.54,63.44,63.5,37300.0,41.4688,41.4819,41.4166,41.4558,37300.0
2010-09-03 14:45:00,63.49,63.5,63.38,63.39,17900.0,41.4493,41.4558,41.3774,41.384,17900.0
2010-09-03 14:50:00,63.4,63.43,63.35,63.37,19800.0,41.3905,41.4101,41.3579,41.3709,19800.0
2010-09-03 14:55:00,63.38,63.38,63.31,63.32,16100.0,41.3774,41.3774,41.3317,41.3383,16100.0
2010-09-03 15:00:00,63.32,63.4,63.28,63.36,22600.0,41.3383,41.3905,41.3122,41.3644,22600.0
2010-09-03 15:05:00,63.36,63.37,63.3,63.33,20800.0,41.3644,41.3709,41.3252,41.3448,20800.0
2010-09-03 15:10:00,63.32,63.39,63.32,63.37,18500.0,41.3383,41.384,41.3383,41.3709,18500.0
2010-09-03 15:15:00,63.36,63.36,63.32,63.33,16400.0,41.3644,41.3644,41.3383,41.3448,16400.0
2010-09-03 15:20:00,63.34,63.43,63.33,63.36,17000.0,41.3513,41.4101,41.3448,41.3644,17000.0
2010-09-03 15:25:00,63.36,63.45,63.36,63.43,43400.0,41.3644,41.4231,41.3644,41.4101,43400.0
2010-09-03 15:30:00,63.43,63.46,63.3,63.32,32500.0,41.4101,41.4297,41.3252,41.3383,32500.0
2010-09-03 15:35:00,63.33,63.36,63.26,63.31,29400.0,41.3448,41.3644,41.2991,41.3317,29400.0
2010-09-03 15:40:00,63.31,63.51,63.3,63.5,48500.0,41.3317,41.4623,41.3252,41.4558,48500.0
2010-09-03 15:45:00,63.51,63.59,63.44,63.47,79000.0,41.4623,41.5145,41.4166,41.4362,79000.0
2010-09-03 15:50:00,63.48,63.49,63.39,63.39,42900.0,41.4427,41.4493,41.384,41.384,42900.0
2010-09-03 15:55:00,63.39,63.55,63.38,63.52,109200.0,41.384,41.4884,41.3774,41.4688,109200.0
2010-09-07 09:30:00,62.75,63.01,62.7,62.71,44700.0,40.9662,41.1359,40.9335,40.94,44700.0
2010-09-07 09:35:00,62.69,62.96,62.68,62.9,30700.0,40.927,41.1033,40.9205,41.0641,30700.0
2010-09-07 09:40:00,62.9,63.05,62.84,63.01,21400.0,41.0641,41.162,41.0249,41.1359,21400.0
2010-09-07 09:45:00,62.98,63.01,62.86,62.87,34200.0,41.1163,41.1359,41.038,41.0445,34200.0
2010-09-07 09:50:00,62.88,62.96,62.83,62.85,23000.0,41.051,41.1033,41.0184,41.0314,23000.0
2010-09-07 09:55:00,62.88,62.92,62.75,62.75,27400.0,41.051,41.0771,40.9662,40.9662,27400.0
2010-09-07 10:00:00,62.76,62.8,62.7,62.76,65000.0,40.9727,40.9988,40.9335,40.9727,65000.0
2010-09-07 10:05:00,62.74,62.81,62.69,62.79,18900.0,40.9596,41.0053,40.927,40.9923,18900.0
2010-09-07 10:10:00,62.79,62.79,62.7,62.78,18400.0,40.9923,40.9923,40.9335,40.9857,18400.0
2010-09-07 10:15:00,62.81,62.81,62.6,62.62,36400.0,41.0053,41.0053,40.8682,40.8813,36400.0
2010-09-07 10:20:00,62.61,62.62,62.47,62.62,27800.0,40.8748,40.8813,40.7834,40.8813,27800.0
2010-09-07 10:25:00,62.62,62.71,62.62,62.7,13300.0,40.8813,40.94,40.8813,40.9335,13300.0
2010-09-07 10:30:00,62.7,62.71,62.65,62.69,25400.0,40.9335,40.94,40.9009,40.927,25400.0
2010-09-07 10:35:00,62.67,62.72,62.61,62.7,20500.0,40.9139,40.9466,40.8748,40.9335,20500.0
2010-09-07 10:40:00,62.67,62.78,62.67,62.7,10500.0,40.9139,40.9857,40.9139,40.9335,10500.0
2010-09-07 10:45:00,62.71,62.74,62.67,62.72,9700.0,40.94,40.9596,40.9139,40.9466,9700.0
2010-09-07 10:50:00,62.71,62.79,62.68,62.69,11400.0,40.94,40.9923,40.9205,40.927,11400.0
2010-09-07 10:55:00,62.68,62.73,62.62,62.73,30100.0,40.9205,40.9531,40.8813,40.9531,30100.0
2010-09-07 11:00:00,62.73,62.76,62.54,62.56,22500.0,40.9531,40.9727,40.8291,40.8421,22500.0
2010-09-07 11:05:00,62.54,62.58,62.46,62.48,25000.0,40.8291,40.8552,40.7768,40.7899,25000.0
2010-09-07 11:10:00,62.49,62.55,62.41,62.54,33800.0,40.7964,40.8356,40.7442,40.8291,33800.0
2010-09-07 11:15:00,62.54,62.59,62.48,62.57,16100.0,40.8291,40.8617,40.7899,40.8486,16100.0
2010-09-07 11:20:00,62.58,62.7,62.57,62.65,26000.0,40.8552,40.9335,40.8486,40.9009,26000.0
2010-09-07 11:25:00,62.65,62.7,62.6,62.63,30000.0,40.9009,40.9335,40.8682,40.8878,30000.0
2010-09-07 11:30:00,62.63,62.81,62.62,62.73,30700.0,40.8878,41.0053,40.8813,40.9531,30700.0
2010-09-07 11:35:00,62.73,62.82,62.72,62.79,23800.0,40.9531,41.0119,40.9466,40.9923,23800.0
2010-09-07 11:40:00,62.8,62.83,62.77,62.82,21000.0,40.9988,41.0184,40.9792,41.0119,21000.0
2010-09-07 11:45:00,62.82,62.83,62.79,62.82,7700.0,41.0119,41.0184,40.9923,41.0119,7700.0
2010-09-07 11:50:00,62.83,62.87,62.72,62.74,14100.0,41.0184,41.0445,40.9466,40.9596,14100.0
2010-09-07 11:55:00,62.74,62.99,62.73,62.92,26300.0,40.9596,41.1228,40.9531,41.0771,26300.0
2010-09-07 12:00:00,62.92,62.94,62.87,62.91,9300.0,41.0771,41.0902,41.0445,41.0706,9300.0
2010-09-07 12:05:00,62.91,63.01,62.91,62.99,10000.0,41.0706,41.1359,41.0706,41.1228,10000.0
2010-09-07 12:10:00,63.0,63.0,62.96,62.99,9300.0,41.1294,41.1294,41.1033,41.1228,9300.0
2010-09-07 12:15:00,62.98,63.01,62.91,62.99,21900.0,41.1163,41.1359,41.0706,41.1228,21900.0
2010-09-07 12:20:00,62.96,63.02,62.92,62.92,16100.0,41.1033,41.1424,41.0771,41.0771,16100.0
2010-09-07 12:25:00,62.93,62.97,62.86,62.97,14700.0,41.0837,41.1098,41.038,41.1098,14700.0
2010-09-07 12:30:00,62.95,62.98,62.9,62.97,45800.0,41.0967,41.1163,41.0641,41.1098,45800.0
2010-09-07 12:35:00,62.97,63.0,62.96,62.97,10500.0,41.1098,41.1294,41.1033,41.1098,10500.0
2010-09-07 12:40:00,62.97,63.08,62.97,63.05,20800.0,41.1098,41.1816,41.1098,41.162,20800.0
2010-09-07 12:45:00,63.06,63.11,63.05,63.11,23200.0,41.1685,41.2012,41.162,41.2012,23200.0
2010-09-07 12:50:00,63.11,63.14,63.08,63.12,17100.0,41.2012,41.2208,41.1816,41.2077,17100.0
2010-09-07 12:55:00,63.13,63.14,63.08,63.13,27200.0,41.2142,41.2208,41.1816,41.2142,27200.0
2010-09-07 13:00:00,63.13,63.13,63.01,63.05,11700.0,41.2142,41.2142,41.1359,41.162,11700.0
2010-09-07 13:05:00,63.03,63.04,62.94,62.98,14200.0,41.149,41.1555,41.0902,41.1163,14200.0
2010-09-07 13:10:00,63.0,63.0,62.9,62.9,13900.0,41.1294,41.1294,41.0641,41.0641,13900.0
2010-09-07 13:15:00,62.91,62.97,62.86,62.93,18500.0,41.0706,41.1098,41.038,41.0837,18500.0
2010-09-07 13:20:00,62.93,62.96,62.85,62.92,9700.0,41.0837,41.1033,41.0314,41.0771,9700.0
2010-09-07 13:25:00,62.92,63.07,62.92,63.03,22900.0,41.0771,41.1751,41.0771,41.149,22900.0
2010-09-07 13:30:00,63.01,63.11,62.96,63.1,21800.0,41.1359,41.2012,41.1033,41.1946,21800.0
2010-09-07 13:35:00,63.11,63.12,63.05,63.08,14500.0,41.2012,41.2077,41.162,41.1816,14500.0
2010-09-07 13:40:00,63.09,63.1,62.99,62.99,13700.0,41.1881,41.1946,41.1228,41.1228,13700.0
2010-09-07 13:45:00,62.99,63.0,62.94,62.97,10400.0,41.1228,41.1294,41.0902,41.1098,10400.0
2010-09-07 13:50:00,62.98,63.04,62.96,62.96,7900.0,41.1163,41.1555,41.1033,41.1033,7900.0
2010-09-07 13:55:00,62.96,63.08,62.96,63.08,12200.0,41.1033,41.1816,41.1033,41.1816,12200.0
2010-09-07 14:00:00,63.07,63.09,63.06,63.08,9500.0,41.1751,41.1881,41.1685,41.1816,9500.0
2010-09-07 14:05:00,63.09,63.1,62.94,62.96,12500.0,41.1881,41.1946,41.0902,41.1033,12500.0
2010-09-07 14:10:00,62.96,63.01,62.95,63.01,11100.0,41.1033,41.1359,41.0967,41.1359,11100.0
2010-09-07 14:15:00,63.03,63.23,63.03,63.15,31200.0,41.149,41.2795,41.149,41.2273,31200.0
2010-09-07 14:20:00,63.16,63.19,63.14,63.14,10700.0,41.2338,41.2534,41.2208,41.2208,10700.0
2010-09-07 14:25:00,63.15,63.19,63.04,63.04,9500.0,41.2273,41.2534,41.1555,41.1555,9500.0
2010-09-07 14:30:00,63.04,63.06,62.91,62.95,19700.0,41.1555,41.1685,41.0706,41.0967,19700.0
2010-09-07 14:35:00,62.95,62.98,62.85,62.85,21500.0,41.0967,41.1163,41.0314,41.0314,21500.0
2010-09-07 14:40:00,62.84,62.86,62.77,62.79,28700.0,41.0249,41.038,40.9792,40.9923,28700.0
2010-09-07 14:45:00,62.79,62.81,62.74,62.75,16400.0,40.9923,41.0053,40.9596,40.9662,16400.0
2010-09-07 14:50:00,62.77,62.78,62.68,62.68,22300.0,40.9792,40.9857,40.9205,40.9205,22300.0
2010-09-07 14:55:00,62.68,62.68,62.49,62.53,50000.0,40.9205,40.9205,40.7964,40.8225,50000.0
2010-09-07 15:00:00,62.55,62.65,62.5,62.64,34300.0,40.8356,40.9009,40.8029,40.8943,34300.0
2010-09-07 15:05:00,62.64,62.65,62.51,62.53,30900.0,40.8943,40.9009,40.8095,40.8225,30900.0
2010-09-07 15:10:00,62.53,62.63,62.52,62.63,17600.0,40.8225,40.8878,40.816,40.8878,17600.0
2010-09-07 15:15:00,62.62,62.67,62.58,62.63,14200.0,40.8813,40.9139,40.8552,40.8878,14200.0
2010-09-07 15:20:00,62.64,62.65,62.56,62.57,23600.0,40.8943,40.9009,40.8421,40.8486,23600.0
2010-09-07 15:25:00,62.57,62.64,62.53,62.64,22600.0,40.8486,40.8943,40.8225,40.8943,22600.0
2010-09-07 15:30:00,62.62,62.67,62.58,62.61,25100.0,40.8813,40.9139,40.8552,40.8748,25100.0
2010-09-07 15:35:00,62.61,62.79,62.6,62.76,40200.0,40.8748,40.9923,40.8682,40.9727,40200.0
2010-09-07 15:40:00,62.76,62.83,62.75,62.78,32400.0,40.9727,41.0184,40.9662,40.9857,32400.0
2010-09-07 15:45:00,62.79,62.89,62.78,62.84,84500.0,40.9923,41.0576,40.9857,41.0249,84500.0
2010-09-07 15:50:00,62.85,62.85,62.69,62.69,109100.0,41.0314,41.0314,40.927,40.927,109100.0
2010-09-07 15:55:00,62.7,62.8,62.69,62.78,172300.0,40.9335,40.9988,40.927,40.9857,172300.0
2010-09-08 09:30:00,63.0,63.09,62.86,62.99,33900.0,41.1294,41.1881,41.038,41.1228,33900.0
2010-09-08 09:35:00,62.98,63.35,62.91,63.29,36000.0,41.1163,41.3579,41.0706,41.3187,36000.0
2010-09-08 09:40:00,63.31,63.48,63.28,63.48,25600.0,41.3317,41.4427,41.3122,41.4427,25600.0
2010-09-08 09:45:00,63.47,63.47,63.24,63.28,19200.0,41.4362,41.4362,41.286,41.3122,19200.0
2010-09-08 09:50:00,63.28,63.29,63.1,63.13,25500.0,41.3122,41.3187,41.1946,41.2142,25500.0
2010-09-08 09:55:00,63.12,63.34,63.12,63.29,29500.0,41.2077,41.3513,41.2077,41.3187,29500.0
2010-09-08 10:00:00,63.28,63.37,63.23,63.33,26500.0,41.3122,41.3709,41.2795,41.3448,26500.0
2010-09-08 10:05:00,63.34,63.34,63.18,63.27,16400.0,41.3513,41.3513,41.2469,41.3056,16400.0
2010-09-08 10:10:00,63.26,63.36,63.21,63.34,43700.0,41.2991,41.3644,41.2665,41.3513,43700.0
2010-09-08 10:15:00,63.33,63.33,63.16,63.16,26100.0,41.3448,41.3448,41.2338,41.2338,26100.0
2010-09-08 10:20:00,63.16,63.27,63.16,63.23,21400.0,41.2338,41.3056,41.2338,41.2795,21400.0
2010-09-08 10:25:00,63.23,63.36,63.22,63.22,23200.0,41.2795,41.3644,41.273,41.273,23200.0
2010-09-08 10:30:00,63.22,63.37,63.2,63.36,29500.0,41.273,41.3709,41.2599,41.3644,29500.0
2010-09-08 10:35:00,63.34,63.44,63.32,63.35,20000.0,41.3513,41.4166,41.3383,41.3579,20000.0
2010-09-08 10:40:00,63.36,63.38,63.28,63.32,26000.0,41.3644,41.3774,41.3122,41.3383,26000.0
2010-09-08 10:45:00,63.3,63.37,63.29,63.32,18900.0,41.3252,41.3709,41.3187,41.3383,18900.0
2010-09-08 10:50:00,63.32,63.32,63.21,63.25,14300.0,41.3383,41.3383,41.2665,41.2926,14300.0
2010-09-08 10:55:00,63.26,63.26,63.16,63.21,8900.0,41.2991,41.2991,41.2338,41.2665,8900.0
2010-09-08 11:00:00,63.21,63.39,63.18,63.34,26000.0,41.2665,41.384,41.2469,41.3513,26000.0
2010-09-08 11:05:00,63.31,63.37,63.27,63.34,35700.0,41.3317,41.3709,41.3056,41.3513,35700.0
2010-09-08 11:10:00,63.34,63.44,63.33,63.42,25900.0,41.3513,41.4166,41.3448,41.4036,25900.0
2010-09-08 11:15:00,63.41,63.41,63.36,63.4,24100.0,41.397,41.397,41.3644,41.3905,24100.0
2010-09-08 11:20:00,63.39,63.47,63.39,63.45,32700.0,41.384,41.4362,41.384,41.4231,32700.0
2010-09-08 11:25:00,63.45,63.49,63.44,63.47,33600.0,41.4231,41.4493,41.4166,41.4362,33600.0
2010-09-08 11:30:00,63.49,63.49,63.37,63.38,16100.0,41.4493,41.4493,41.3709,41.3774,16100.0
2010-09-08 11:35:00,63.39,63.4,63.35,63.36,12000.0,41.384,41.3905,41.3579,41.3644,12000.0
2010-09-08 11:40:00,63.35,63.38,63.32,63.34,9600.0,41.3579,41.3774,41.3383,41.3513,9600.0
2010-09-08 11:45:00,63.35,63.39,63.34,63.37,7200.0,41.3579,41.384,41.3513,41.3709,7200.0
2010-09-08 11:50:00,63.36,63.37,63.3,63.32,11800.0,41.3644,41.3709,41.3252,41.3383,11800.0
2010-09-08 11:55:00,63.32,63.36,63.31,63.34,12400.0,41.3383,41.3644,41.3317,41.3513,12400.0
2010-09-08 12:00:00,63.35,63.36,63.33,63.35,10700.0,41.3579,41.3644,41.3448,41.3579,10700.0
2010-09-08 12:05:00,63.34,63.36,63.3,63.36,7300.0,41.3513,41.3644,41.3252,41.3644,7300.0
2010-09-08 12:10:00,63.36,63.36,63.3,63.34,9200.0,41.3644,41.3644,41.3252,41.3513,9200.0
2010-09-08 12:15:00,63.34,63.34,63.29,63.29,4400.0,41.3513,41.3513,41.3187,41.3187,4400.0
2010-09-08 12:20:00,63.29,63.3,63.28,63.29,11400.0,41.3187,41.3252,41.3122,41.3187,11400.0
2010-09-08 12:25:00,63.3,63.37,63.3,63.34,22100.0,41.3252,41.3709,41.3252,41.3513,22100.0
2010-09-08 12:30:00,63.34,63.37,63.3,63.31,20000.0,41.3513,41.3709,41.3252,41.3317,20000.0
2010-09-08 12:35:00,63.31,63.38,63.31,63.37,7800.0,41.3317,41.3774,41.3317,41.3709,7800.0
2010-09-08 12:40:00,63.35,63.46,63.34,63.45,29600.0,41.3579,41.4297,41.3513,41.4231,29600.0
2010-09-08 12:45:00,63.46,63.53,63.46,63.49,12200.0,41.4297,41.4754,41.4297,41.4493,12200.0
2010-09-08 12:50:00,63.48,63.49,63.44,63.48,9200.0,41.4427,41.4493,41.4166,41.4427,9200.0
2010-09-08 12:55:00,63.48,63.56,63.45,63.56,19300.0,41.4427,41.495,41.4231,41.495,19300.0
2010-09-08 13:00:00,63.57,63.58,63.55,63.57,16800.0,41.5015,41.508,41.4884,41.5015,16800.0
2010-09-08 13:05:00,63.56,63.57,63.53,63.57,19100.0,41.495,41.5015,41.4754,41.5015,19100.0
2010-09-08 13:10:00,63.56,63.56,63.52,63.56,13900.0,41.495,41.495,41.4688,41.495,13900.0
2010-09-08 13:15:00,63.57,63.59,63.54,63.57,17300.0,41.5015,41.5145,41.4819,41.5015,17300.0
2010-09-08 13:20:00,63.57,63.64,63.57,63.6,15600.0,41.5015,41.5472,41.5015,41.5211,15600.0
2010-09-08 13:25:00,63.6,63.63,63.55,63.61,9500.0,41.5211,41.5407,41.4884,41.5276,9500.0
2010-09-08 13:30:00,63.61,63.63,63.54,63.56,12300.0,41.5276,41.5407,41.4819,41.495,12300.0
2010-09-08 13:35:00,63.57,63.57,63.48,63.48,13000.0,41.5015,41.5015,41.4427,41.4427,13000.0
2010-09-08 13:40:00,63.47,63.5,63.28,63.28,20300.0,41.4362,41.4558,41.3122,41.3122,20300.0
2010-09-08 13:45:00,63.23,63.31,63.22,63.27,13700.0,41.2795,41.3317,41.273,41.3056,13700.0
2010-09-08 13:50:00,63.26,63.31,63.22,63.27,10500.0,41.2991,41.3317,41.273,41.3056,10500.0
2010-09-08 13:55:00,63.28,63.33,63.23,63.31,5800.0,41.3122,41.3448,41.2795,41.3317,5800.0
2010-09-08 14:00:00,63.28,63.28,63.11,63.14,41600.0,41.3122,41.3122,41.2012,41.2208,41600.0
2010-09-08 14:05:00,63.13,63.24,63.12,63.15,12200.0,41.2142,41.286,41.2077,41.2273,12200.0
2010-09-08 14:10:00,63.15,63.24,63.08,63.24,19200.0,41.2273,41.286,41.1816,41.286,19200.0
2010-09-08 14:15:00,63.26,63.36,63.24,63.28,18700.0,41.2991,41.3644,41.286,41.3122,18700.0
2010-09-08 14:20:00,63.27,63.4,63.26,63.4,11900.0,41.3056,41.3905,41.2991,41.3905,11900.0
2010-09-08 14:25:00,63.39,63.41,63.35,63.4,7400.0,41.384,41.397,41.3579,41.3905,7400.0
2010-09-08 14:30:00,63.4,63.43,63.34,63.37,10400.0,41.3905,41.4101,41.3513,41.3709,10400.0
2010-09-08 14:35:00,63.39,63.4,63.31,63.31,7000.0,41.384,41.3905,41.3317,41.3317,7000.0
2010-09-08 14:40:00,63.33,63.44,63.33,63.42,14700.0,41.3448,41.4166,41.3448,41.4036,14700.0
2010-09-08 14:45:00,63.42,63.49,63.41,63.45,8400.0,41.4036,41.4493,41.397,41.4231,8400.0
2010-09-08 14:50:00,63.44,63.46,63.41,63.43,6700.0,41.4166,41.4297,41.397,41.4101,6700.0
2010-09-08 14:55:00,63.43,63.44,63.35,63.38,13000.0,41.4101,41.4166,41.3579,41.3774,13000.0
2010-09-08 15:00:00,63.38,63.44,63.38,63.43,21900.0,41.3774,41.4166,41.3774,41.4101,21900.0
2010-09-08 15:05:00,63.43,63.47,63.38,63.38,40100.0,41.4101,41.4362,41.3774,41.3774,40100.0
2010-09-08 15:10:00,63.38,63.39,63.31,63.34,41400.0,41.3774,41.384,41.3317,41.3513,41400.0
2010-09-08 15:15:00,63.34,63.36,63.26,63.28,40900.0,41.3513,41.3644,41.2991,41.3122,40900.0
2010-09-08 15:20:00,63.26,63.3,63.18,63.19,60900.0,41.2991,41.3252,41.2469,41.2534,60900.0
2010-09-08 15:25:00,63.2,63.23,63.16,63.17,56400.0,41.2599,41.2795,41.2338,41.2403,56400.0
2010-09-08 15:30:00,63.18,63.2,63.09,63.18,49800.0,41.2469,41.2599,41.1881,41.2469,49800.0
2010-09-08 15:35:00,63.18,63.22,63.11,63.2,74000.0,41.2469,41.273,41.2012,41.2599,74000.0
2010-09-08 15:40:00,63.2,63.21,63.01,63.03,54600.0,41.2599,41.2665,41.1359,41.149,54600.0
2010-09-08 15:45:00,63.03,63.07,62.97,63.03,117600.0,41.149,41.1751,41.1098,41.149,117600.0
2010-09-08 15:50:00,63.03,63.09,62.98,63.01,91600.0,41.149,41.1881,41.1163,41.1359,91600.0
2010-09-08 15:55:00,63.01,63.1,62.98,63.1,161900.0,41.1359,41.1946,41.1163,41.1946,161900.0
2010-09-09 09:30:00,63.74,63.86,63.51,63.84,44700.0,41.6125,41.6908,41.4623,41.6778,44700.0
2010-09-09 09:35:00,63.84,63.87,63.68,63.74,36700.0,41.6778,41.6973,41.5733,41.6125,36700.0
2010-09-09 09:40:00,63.74,63.82,63.71,63.78,19900.0,41.6125,41.6647,41.5929,41.6386,19900.0
2010-09-09 09:45:00,63.76,63.78,63.62,63.62,23200.0,41.6255,41.6386,41.5341,41.5341,23200.0
2010-09-09 09:50:00,63.62,63.78,63.55,63.72,35100.0,41.5341,41.6386,41.4884,41.5994,35100.0
2010-09-09 09:55:00,63.74,63.91,63.72,63.84,55100.0,41.6125,41.7235,41.5994,41.6778,55100.0
2010-09-09 10:00:00,63.84,63.9,63.77,63.87,43600.0,41.6778,41.7169,41.6321,41.6973,43600.0
2010-09-09 10:05:00,63.87,63.89,63.73,63.74,34700.0,41.6973,41.7104,41.6059,41.6125,34700.0
2010-09-09 10:10:00,63.73,63.74,63.56,63.61,30700.0,41.6059,41.6125,41.495,41.5276,30700.0
2010-09-09 10:15:00,63.59,63.6,63.3,63.33,117200.0,41.5145,41.5211,41.3252,41.3448,117200.0
2010-09-09 10:20:00,63.33,63.48,63.33,63.44,53300.0,41.3448,41.4427,41.3448,41.4166,53300.0
2010-09-09 10:25:00,63.44,63.64,63.42,63.62,27000.0,41.4166,41.5472,41.4036,41.5341,27000.0
2010-09-09 10:30:00,63.61,63.61,63.4,63.4,16400.0,41.5276,41.5276,41.3905,41.3905,16400.0
2010-09-09 10:35:00,63.4,63.4,63.27,63.34,29500.0,41.3905,41.3905,41.3056,41.3513,29500.0
2010-09-09 10:40:00,63.34,63.37,63.21,63.21,51000.0,41.3513,41.3709,41.2665,41.2665,51000.0
2010-09-09 10:45:00,63.2,63.29,63.2,63.23,43600.0,41.2599,41.3187,41.2599,41.2795,43600.0
2010-09-09 10:50:00,63.24,63.24,63.16,63.16,18000.0,41.286,41.286,41.2338,41.2338,18000.0
2010-09-09 10:55:00,63.15,63.24,63.06,63.06,18500.0,41.2273,41.286,41.1685,41.1685,18500.0
2010-09-09 11:00:00,63.07,63.43,63.04,63.4,67500.0,41.1751,41.4101,41.1555,41.3905,67500.0
2010-09-09 11:05:00,63.41,63.5,63.4,63.41,23400.0,41.397,41.4558,41.3905,41.397,23400.0
2010-09-09 11:10:00,63.41,63.54,63.41,63.51,23100.0,41.397,41.4819,41.397,41.4623,23100.0
2010-09-09 11:15:00,63.51,63.51,63.44,63.46,20500.0,41.4623,41.4623,41.4166,41.4297,20500.0
2010-09-09 11:20:00,63.47,63.47,63.26,63.27,17200.0,41.4362,41.4362,41.2991,41.3056,17200.0
2010-09-09 11:25:00,63.29,63.38,63.28,63.38,14300.0,41.3187,41.3774,41.3122,41.3774,14300.0
2010-09-09 11:30:00,63.36,63.38,63.32,63.33,10200.0,41.3644,41.3774,41.3383,41.3448,10200.0
2010-09-09 11:35:00,63.34,63.35,63.3,63.33,9600.0,41.3513,41.3579,41.3252,41.3448,9600.0
2010-09-09 11:40:00,63.31,63.39,63.3,63.38,11100.0,41.3317,41.384,41.3252,41.3774,11100.0
2010-09-09 11:45:00,63.38,63.42,63.28,63.35,29300.0,41.3774,41.4036,41.3122,41.3579,29300.0
2010-09-09 11:50:00,63.33,63.35,63.21,63.21,24400.0,41.3448,41.3579,41.2665,41.2665,24400.0
2010-09-09 11:55:00,63.2,63.21,63.17,63.18,15600.0,41.2599,41.2665,41.2403,41.2469,15600.0
2010-09-09 12:00:00,63.18,63.2,63.11,63.2,16000.0,41.2469,41.2599,41.2012,41.2599,16000.0
2010-09-09 12:05:00,63.19,63.2,63.16,63.16,10200.0,41.2534,41.2599,41.2338,41.2338,10200.0
2010-09-09 12:10:00,63.17,63.2,63.15,63.15,10700.0,41.2403,41.2599,41.2273,41.2273,10700.0
2010-09-09 12:15:00,63.15,63.2,63.15,63.17,16100.0,41.2273,41.2599,41.2273,41.2403,16100.0
2010-09-09 12:20:00,63.17,63.18,63.12,63.16,8500.0,41.2403,41.2469,41.2077,41.2338,8500.0
2010-09-09 12:25:00,63.16,63.2,63.15,63.2,11800.0,41.2338,41.2599,41.2273,41.2599,11800.0
2010-09-09 12:30:00,63.21,63.22,63.2,63.2,9400.0,41.2665,41.273,41.2599,41.2599,9400.0
2010-09-09 12:35:00,63.21,63.21,63.1,63.16,31400.0,41.2665,41.2665,41.1946,41.2338,31400.0
2010-09-09 12:40:00,63.16,63.17,63.14,63.15,10200.0,41.2338,41.2403,41.2208,41.2273,10200.0
2010-09-09 12:45:00,63.14,63.15,62.98,63.0,30900.0,41.2208,41.2273,41.1163,41.1294,30900.0
2010-09-09 12:50:00,63.0,63.02,62.95,62.99,15600.0,41.1294,41.1424,41.0967,41.1228,15600.0
2010-09-09 12:55:00,62.98,62.98,62.9,62.91,29000.0,41.1163,41.1163,41.0641,41.0706,29000.0
2010-09-09 13:00:00,62.9,62.92,62.85,62.9,16600.0,41.0641,41.0771,41.0314,41.0641,16600.0
2010-09-09 13:05:00,62.9,62.9,62.8,62.84,16400.0,41.0641,41.0641,40.9988,41.0249,16400.0
2010-09-09 13:10:00,62.83,62.83,62.67,62.69,17800.0,41.0184,41.0184,40.9139,40.927,17800.0
2010-09-09 13:15:00,62.68,62.79,62.67,62.78,22700.0,40.9205,40.9923,40.9139,40.9857,22700.0
2010-09-09 13:20:00,62.76,62.76,62.68,62.7,19100.0,40.9727,40.9727,40.9205,40.9335,19100.0
2010-09-09 13:25:00,62.69,62.73,62.62,62.62,20800.0,40.927,40.9531,40.8813,40.8813,20800.0
2010-09-09 13:30:00,62.62,62.75,62.57,62.73,24800.0,40.8813,40.9662,40.8486,40.9531,24800.0
2010-09-09 13:35:00,62.74,62.79,62.68,62.69,36000.0,40.9596,40.9923,40.9205,40.927,36000.0
2010-09-09 13:40:00,62.7,62.73,62.66,62.68,19800.0,40.9335,40.9531,40.9074,40.9205,19800.0
2010-09-09 13:45:00,62.68,62.73,62.63,62.72,32500.0,40.9205,40.9531,40.8878,40.9466,32500.0
2010-09-09 13:50:00,62.72,62.81,62.69,62.78,39100.0,40.9466,41.0053,40.927,40.9857,39100.0
2010-09-09 13:55:00,62.78,62.78,62.6,62.66,18400.0,40.9857,40.9857,40.8682,40.9074,18400.0
2010-09-09 14:00:00,62.67,62.81,62.67,62.77,25700.0,40.9139,41.0053,40.9139,40.9792,25700.0
2010-09-09 14:05:00,62.77,62.8,62.69,62.71,20100.0,40.9792,40.9988,40.927,40.94,20100.0
2010-09-09 14:10:00,62.75,62.76,62.65,62.72,11000.0,40.9662,40.9727,40.9009,40.9466,11000.0
2010-09-09 14:15:00,62.72,62.75,62.65,62.74,14100.0,40.9466,40.9662,40.9009,40.9596,14100.0
2010-09-09 14:20:00,62.72,62.78,62.71,62.72,9100.0,40.9466,40.9857,40.94,40.9466,9100.0
2010-09-09 14:25:00,62.72,62.77,62.67,62.73,13800.0,40.9466,40.9792,40.9139,40.9531,13800.0
2010-09-09 14:30:00,62.73,62.83,62.72,62.8,13700.0,40.9531,41.0184,40.9466,40.9988,13700.0
2010-09-09 14:35:00,62.8,62.85,62.74,62.74,42400.0,40.9988,41.0314,40.9596,40.9596,42400.0
2010-09-09 14:40:00,62.74,62.75,62.68,62.7,31900.0,40.9596,40.9662,40.9205,40.9335,31900.0
2010-09-09 14:45:00,62.7,62.74,62.69,62.74,20500.0,40.9335,40.9596,40.927,40.9596,20500.0
2010-09-09 14:50:00,62.74,62.76,62.65,62.68,23700.0,40.9596,40.9727,40.9009,40.9205,23700.0
2010-09-09 14:55:00,62.68,62.8,62.66,62.78,20300.0,40.9205,40.9988,40.9074,40.9857,20300.0
2010-09-09 15:00:00,62.79,62.85,62.78,62.85,15900.0,40.9923,41.0314,40.9857,41.0314,15900.0
2010-09-09 15:05:00,62.85,62.92,62.84,62.85,21000.0,41.0314,41.0771,41.0249,41.0314,21000.0
2010-09-09 15:10:00,62.83,62.88,62.83,62.85,13700.0,41.0184,41.051,41.0184,41.0314,13700.0
2010-09-09 15:15:00,62.86,62.93,62.86,62.9,15900.0,41.038,41.0837,41.038,41.0641,15900.0
2010-09-09 15:20:00,62.91,62.95,62.86,62.95,10400.0,41.0706,41.0967,41.038,41.0967,10400.0
2010-09-09 15:25:00,62.97,62.99,62.9,62.91,21000.0,41.1098,41.1228,41.0641,41.0706,21000.0
2010-09-09 15:30:00,62.91,63.01,62.91,63.01,21700.0,41.0706,41.1359,41.0706,41.1359,21700.0
2010-09-09 15:35:00,63.01,63.06,62.95,63.06,38500.0,41.1359,41.1685,41.0967,41.1685,38500.0
2010-09-09 15:40:00,63.06,63.09,62.99,63.01,53000.0,41.1685,41.1881,41.1228,41.1359,53000.0
2010-09-09 15:45:00,63.01,63.05,62.97,62.99,69500.0,41.1359,41.162,41.1098,41.1228,69500.0
2010-09-09 15:50:00,62.99,62.99,62.84,62.86,66800.0,41.1228,41.1228,41.0249,41.038,66800.0
2010-09-09 15:55:00,62.85,62.87,62.81,62.83,97000.0,41.0314,41.0445,41.0053,41.0184,97000.0
2010-09-10 09:30:00,63.24,63.24,62.96,62.98,125200.0,41.286,41.286,41.1033,41.1163,125200.0
2010-09-10 09:35:00,62.99,63.01,62.85,62.86,42000.0,41.1228,41.1359,41.0314,41.038,42000.0
2010-09-10 09:40:00,62.87,63.04,62.8,62.91,35400.0,41.0445,41.1555,40.9988,41.0706,35400.0
2010-09-10 09:45:00,62.92,62.95,62.78,62.8,54400.0,41.0771,41.0967,40.9857,40.9988,54400.0
2010-09-10 09:50:00,62.8,62.97,62.79,62.91,65600.0,40.9988,41.1098,40.9923,41.0706,65600.0
2010-09-10 09:55:00,62.91,62.95,62.77,62.77,59500.0,41.0706,41.0967,40.9792,40.9792,59500.0
2010-09-10 10:00:00,62.78,62.78,62.69,62.7,63700.0,40.9857,40.9857,40.927,40.9335,63700.0
2010-09-10 10:05:00,62.69,62.7,62.51,62.53,83300.0,40.927,40.9335,40.8095,40.8225,83300.0
2010-09-10 10:10:00,62.54,62.65,62.44,62.62,108000.0,40.8291,40.9009,40.7638,40.8813,108000.0
2010-09-10 10:15:00,62.63,62.63,62.56,62.62,51300.0,40.8878,40.8878,40.8421,40.8813,51300.0
2010-09-10 10:20:00,62.62,62.71,62.6,62.6,37900.0,40.8813,40.94,40.8682,40.8682,37900.0
2010-09-10 10:25:00,62.6,62.65,62.56,62.65,42100.0,40.8682,40.9009,40.8421,40.9009,42100.0
2010-09-10 10:30:00,62.64,62.83,62.63,62.75,59100.0,40.8943,41.0184,40.8878,40.9662,59100.0
2010-09-10 10:35:00,62.74,62.75,62.69,62.71,41300.0,40.9596,40.9662,40.927,40.94,41300.0
2010-09-10 10:40:00,62.7,62.71,62.63,62.65,32100.0,40.9335,40.94,40.8878,40.9009,32100.0
2010-09-10 10:45:00,62.66,62.75,62.65,62.74,54300.0,40.9074,40.9662,40.9009,40.9596,54300.0
2010-09-10 10:50:00,62.74,62.79,62.73,62.75,70400.0,40.9596,40.9923,40.9531,40.9662,70400.0
2010-09-10 10:55:00,62.76,62.91,62.73,62.87,79400.0,40.9727,41.0706,40.9531,41.0445,79400.0
2010-09-10 11:00:00,62.87,62.9,62.75,62.78,101400.0,41.0445,41.0641,40.9662,40.9857,101400.0
2010-09-10 11:05:00,62.79,62.79,62.62,62.64,47300.0,40.9923,40.9923,40.8813,40.8943,47300.0
2010-09-10 11:10:00,62.63,62.68,62.6,62.68,47700.0,40.8878,40.9205,40.8682,40.9205,47700.0
2010-09-10 11:15:00,62.67,62.72,62.62,62.67,57300.0,40.9139,40.9466,40.8813,40.9139,57300.0
2010-09-10 11:20:00,62.68,62.73,62.67,62.7,52300.0,40.9205,40.9531,40.9139,40.9335,52300.0
2010-09-10 11:25:00,62.72,62.72,62.68,62.72,50900.0,40.9466,40.9466,40.9205,40.9466,50900.0
2010-09-10 11:30:00,62.72,62.73,62.63,62.64,44600.0,40.9466,40.9531,40.8878,40.8943,44600.0
2010-09-10 11:35:00,62.64,62.7,62.63,62.67,35500.0,40.8943,40.9335,40.8878,40.9139,35500.0
2010-09-10 11:40:00,62.67,62.68,62.62,62.62,36200.0,40.9139,40.9205,40.8813,40.8813,36200.0
2010-09-10 11:45:00,62.63,62.74,62.63,62.67,36400.0,40.8878,40.9596,40.8878,40.9139,36400.0
2010-09-10 11:50:00,62.67,62.7,62.62,62.67,46400.0,40.9139,40.9335,40.8813,40.9139,46400.0
2010-09-10 11:55:00,62.67,62.67,62.54,62.64,46600.0,40.9139,40.9139,40.8291,40.8943,46600.0
2010-09-10 12:00:00,62.63,62.66,62.57,62.65,39400.0,40.8878,40.9074,40.8486,40.9009,39400.0
2010-09-10 12:05:00,62.66,62.69,62.63,62.68,67800.0,40.9074,40.927,40.8878,40.9205,67800.0
2010-09-10 12:10:00,62.67,62.75,62.66,62.74,46700.0,40.9139,40.9662,40.9074,40.9596,46700.0
2010-09-10 12:15:00,62.74,62.8,62.73,62.77,42900.0,40.9596,40.9988,40.9531,40.9792,42900.0
2010-09-10 12:20:00,62.78,62.86,62.78,62.86,31200.0,40.9857,41.038,40.9857,41.038,31200.0
2010-09-10 12:25:00,62.86,62.88,62.83,62.83,54800.0,41.038,41.051,41.0184,41.0184,54800.0
2010-09-10 12:30:00,62.83,62.84,62.74,62.79,35000.0,41.0184,41.0249,40.9596,40.9923,35000.0
2010-09-10 12:35:00,62.8,62.84,62.74,62.84,26700.0,40.9988,41.0249,40.9596,41.0249,26700.0
2010-09-10 12:40:00,62.83,62.88,62.81,62.87,37900.0,41.0184,41.051,41.0053,41.0445,37900.0
2010-09-10 12:45:00,62.86,62.88,62.82,62.84,42900.0,41.038,41.051,41.0119,41.0249,42900.0
2010-09-10 12:50:00,62.84,62.87,62.83,62.83,28900.0,41.0249,41.0445,41.0184,41.0184,28900.0
2010-09-10 12:55:00,62.83,62.84,62.7,62.72,31700.0,41.0184,41.0249,40.9335,40.9466,31700.0
2010-09-10 13:00:00,62.74,62.8,62.72,62.73,18100.0,40.9596,40.9988,40.9466,40.9531,18100.0
2010-09-10 13:05:00,62.73,62.75,62.68,62.7,29600.0,40.9531,40.9662,40.9205,40.9335,29600.0
2010-09-10 13:10:00,62.71,62.75,62.64,62.64,27200.0,40.94,40.9662,40.8943,40.8943,27200.0
2010-09-10 13:15:00,62.64,62.68,62.59,62.66,16200.0,40.8943,40.9205,40.8617,40.9074,16200.0
2010-09-10 13:20:00,62.66,62.67,62.64,62.65,15900.0,40.9074,40.9139,40.8943,40.9009,15900.0
2010-09-10 13:25:00,62.64,62.65,62.6,62.62,36900.0,40.8943,40.9009,40.8682,40.8813,36900.0
2010-09-10 13:30:00,62.61,62.78,62.6,62.78,18600.0,40.8748,40.9857,40.8682,40.9857,18600.0
2010-09-10 13:35:00,62.77,62.8,62.66,62.66,25400.0,40.9792,40.9988,40.9074,40.9074,25400.0
2010-09-10 13:40:00,62.67,62.67,62.52,62.53,38500.0,40.9139,40.9139,40.816,40.8225,38500.0
2010-09-10 13:45:00,62.52,62.57,62.5,62.51,70300.0,40.816,40.8486,40.8029,40.8095,70300.0
2010-09-10 13:50:00,62.51,62.55,62.5,62.5,30100.0,40.8095,40.8356,40.8029,40.8029,30100.0
2010-09-10 13:55:00,62.5,62.55,62.44,62.53,32800.0,40.8029,40.8356,40.7638,40.8225,32800.0
2010-09-10 14:00:00,62.53,62.57,62.49,62.55,49100.0,40.8225,40.8486,40.7964,40.8356,49100.0
2010-09-10 14:05:00,62.55,62.63,62.54,62.6,23400.0,40.8356,40.8878,40.8291,40.8682,23400.0
2010-09-10 14:10:00,62.6,62.7,62.59,62.66,66100.0,40.8682,40.9335,40.8617,40.9074,66100.0
2010-09-10 14:15:00,62.66,62.73,62.63,62.7,36400.0,40.9074,40.9531,40.8878,40.9335,36400.0
2010-09-10 14:20:00,62.7,62.72,62.67,62.67,32800.0,40.9335,40.9466,40.9139,40.9139,32800.0
2010-09-10 14:25:00,62.68,62.81,62.67,62.8,55000.0,40.9205,41.0053,40.9139,40.9988,55000.0
2010-09-10 14:30:00,62.8,62.81,62.74,62.79,36700.0,40.9988,41.0053,40.9596,40.9923,36700.0
2010-09-10 14:35:00,62.79,62.86,62.79,62.82,17600.0,40.9923,41.038,40.9923,41.0119,17600.0
2010-09-10 14:40:00,62.83,62.84,62.78,62.81,41100.0,41.0184,41.0249,40.9857,41.0053,41100.0
2010-09-10 14:45:00,62.8,62.8,62.69,62.73,43600.0,40.9988,40.9988,40.927,40.9531,43600.0
2010-09-10 14:50:00,62.74,62.81,62.72,62.79,53400.0,40.9596,41.0053,40.9466,40.9923,53400.0
2010-09-10 14:55:00,62.79,62.83,62.75,62.81,53000.0,40.9923,41.0184,40.9662,41.0053,53000.0
2010-09-10 15:00:00,62.82,62.83,62.75,62.75,59700.0,41.0119,41.0184,40.9662,40.9662,59700.0
2010-09-10 15:05:00,62.75,62.79,62.72,62.73,51500.0,40.9662,40.9923,40.9466,40.9531,51500.0
2010-09-10 15:10:00,62.73,62.81,62.73,62.81,51700.0,40.9531,41.0053,40.9531,41.0053,51700.0
2010-09-10 15:15:00,62.81,62.83,62.71,62.74,70200.0,41.0053,41.0184,40.94,40.9596,70200.0
2010-09-10 15:20:00,62.75,62.76,62.66,62.67,30700.0,40.9662,40.9727,40.9074,40.9139,30700.0
2010-09-10 15:25:00,62.67,62.73,62.65,62.72,47900.0,40.9139,40.9531,40.9009,40.9466,47900.0
2010-09-10 15:30:00,62.72,62.72,62.63,62.63,62800.0,40.9466,40.9466,40.8878,40.8878,62800.0
2010-09-10 15:35:00,62.63,62.63,62.6,62.62,63700.0,40.8878,40.8878,40.8682,40.8813,63700.0
2010-09-10 15:40:00,62.62,62.62,62.53,62.56,86800.0,40.8813,40.8813,40.8225,40.8421,86800.0
2010-09-10 15:45:00,62.55,62.67,62.53,62.53,131100.0,40.8356,40.9139,40.8225,40.8225,131100.0
2010-09-10 15:50:00,62.54,62.54,62.44,62.46,114100.0,40.8291,40.8291,40.7638,40.7768,114100.0
2010-09-10 15:55:00,62.45,62.51,62.34,62.51,185500.0,40.7703,40.8095,40.6985,40.8095,185500.0
2010-09-13 09:30:00,63.0,63.08,62.38,62.38,94000.0,41.236,41.2883,40.8302,40.8302,94000.0
2010-09-13 09:35:00,62.39,62.43,62.16,62.25,100900.0,40.8367,40.8629,40.6862,40.7451,100900.0
2010-09-13 09:40:00,62.25,62.37,62.19,62.25,115900.0,40.7451,40.8236,40.7058,40.7451,115900.0
2010-09-13 09:45:00,62.28,62.42,62.13,62.13,142100.0,40.7647,40.8563,40.6665,40.6665,142100.0
2010-09-13 09:50:00,62.13,62.14,61.87,61.89,122700.0,40.6665,40.6731,40.4963,40.5094,122700.0
2010-09-13 09:55:00,61.88,61.88,61.47,61.49,170900.0,40.5029,40.5029,40.2345,40.2476,170900.0
2010-09-13 10:00:00,61.49,61.74,61.48,61.73,114500.0,40.2476,40.4113,40.2411,40.4047,114500.0
2010-09-13 10:05:00,61.74,62.02,61.74,61.99,129800.0,40.4113,40.5945,40.4113,40.5749,129800.0
2010-09-13 10:10:00,61.99,62.09,61.87,61.9,209900.0,40.5749,40.6403,40.4963,40.516,209900.0
2010-09-13 10:15:00,61.9,62.05,61.9,62.04,58000.0,40.516,40.6142,40.516,40.6076,58000.0
2010-09-13 10:20:00,62.04,62.18,62.01,62.18,47900.0,40.6076,40.6992,40.588,40.6992,47900.0
2010-09-13 10:25:00,62.17,62.2,62.14,62.18,53900.0,40.6927,40.7123,40.6731,40.6992,53900.0
2010-09-13 10:30:00,62.18,62.29,62.17,62.22,79000.0,40.6992,40.7712,40.6927,40.7254,79000.0
2010-09-13 10:35:00,62.22,62.28,62.2,62.25,79900.0,40.7254,40.7647,40.7123,40.7451,79900.0
2010-09-13 10:40:00,62.24,62.24,62.17,62.24,48400.0,40.7385,40.7385,40.6927,40.7385,48400.0
2010-09-13 10:45:00,62.23,62.35,62.22,62.31,53600.0,40.732,40.8105,40.7254,40.7843,53600.0
2010-09-13 10:50:00,62.31,62.33,62.28,62.32,83800.0,40.7843,40.7974,40.7647,40.7909,83800.0
2010-09-13 10:55:00,62.33,62.35,62.26,62.3,62700.0,40.7974,40.8105,40.7516,40.7778,62700.0
2010-09-13 11:00:00,62.3,62.32,62.27,62.27,63100.0,40.7778,40.7909,40.7582,40.7582,63100.0
2010-09-13 11:05:00,62.28,62.3,62.19,62.19,36400.0,40.7647,40.7778,40.7058,40.7058,36400.0
2010-09-13 11:10:00,62.19,62.23,62.19,62.19,63800.0,40.7058,40.732,40.7058,40.7058,63800.0
2010-09-13 11:15:00,62.19,62.25,62.19,62.24,58000.0,40.7058,40.7451,40.7058,40.7385,58000.0
2010-09-13 11:20:00,62.24,62.26,62.19,62.21,42400.0,40.7385,40.7516,40.7058,40.7189,42400.0
2010-09-13 11:25:00,62.21,62.28,62.18,62.25,46300.0,40.7189,40.7647,40.6992,40.7451,46300.0
2010-09-13 11:30:00,62.25,62.27,62.14,62.15,29900.0,40.7451,40.7582,40.6731,40.6796,29900.0
2010-09-13 11:35:00,62.16,62.17,62.09,62.17,36700.0,40.6862,40.6927,40.6403,40.6927,36700.0
2010-09-13 11:40:00,62.17,62.17,62.0,62.04,50400.0,40.6927,40.6927,40.5814,40.6076,50400.0
2010-09-13 11:45:00,62.04,62.14,62.04,62.06,46200.0,40.6076,40.6731,40.6076,40.6207,46200.0
2010-09-13 11:50:00,62.06,62.19,62.06,62.18,38600.0,40.6207,40.7058,40.6207,40.6992,38600.0
2010-09-13 11:55:00,62.18,62.24,62.18,62.23,37700.0,40.6992,40.7385,40.6992,40.732,37700.0
2010-09-13 12:00:00,62.23,62.23,62.1,62.13,27700.0,40.732,40.732,40.6469,40.6665,27700.0
2010-09-13 12:05:00,62.12,62.12,62.02,62.02,29000.0,40.66,40.66,40.5945,40.5945,29000.0
2010-09-13 12:10:00,62.02,62.04,61.95,61.95,38200.0,40.5945,40.6076,40.5487,40.5487,38200.0
2010-09-13 12:15:00,61.95,61.95,61.77,61.86,96200.0,40.5487,40.5487,40.4309,40.4898,96200.0
2010-09-13 12:20:00,61.85,61.87,61.64,61.75,72500.0,40.4832,40.4963,40.3458,40.4178,72500.0
2010-09-13 12:25:00,61.74,61.8,61.74,61.79,41800.0,40.4113,40.4505,40.4113,40.444,41800.0
2010-09-13 12:30:00,61.8,61.85,61.76,61.79,43700.0,40.4505,40.4832,40.4243,40.444,43700.0
2010-09-13 12:35:00,61.8,61.85,61.75,61.77,36700.0,40.4505,40.4832,40.4178,40.4309,36700.0
2010-09-13 12:40:00,61.77,61.8,61.71,61.8,47600.0,40.4309,40.4505,40.3916,40.4505,47600.0
2010-09-13 12:45:00,61.79,61.8,61.66,61.77,37300.0,40.444,40.4505,40.3589,40.4309,37300.0
2010-09-13 12:50:00,61.77,61.82,61.73,61.8,44700.0,40.4309,40.4636,40.4047,40.4505,44700.0
2010-09-13 12:55:00,61.8,61.92,61.8,61.9,47500.0,40.4505,40.5291,40.4505,40.516,47500.0
2010-09-13 13:00:00,61.9,61.99,61.89,61.99,84200.0,40.516,40.5749,40.5094,40.5749,84200.0
2010-09-13 13:05:00,61.99,62.03,61.99,62.0,60400.0,40.5749,40.6011,40.5749,40.5814,60400.0
2010-09-13 13:10:00,62.0,62.02,61.94,61.96,27500.0,40.5814,40.5945,40.5422,40.5552,27500.0
2010-09-13 13:15:00,61.97,61.97,61.87,61.89,35500.0,40.5618,40.5618,40.4963,40.5094,35500.0
2010-09-13 13:20:00,61.9,62.07,61.89,62.03,32500.0,40.516,40.6272,40.5094,40.6011,32500.0
2010-09-13 13:25:00,62.03,62.1,62.02,62.05,29200.0,40.6011,40.6469,40.5945,40.6142,29200.0
2010-09-13 13:30:00,62.04,62.14,62.03,62.12,44300.0,40.6076,40.6731,40.6011,40.66,44300.0
2010-09-13 13:35:00,62.13,62.19,62.1,62.11,42400.0,40.6665,40.7058,40.6469,40.6534,42400.0
2010-09-13 13:40:00,62.11,62.11,62.0,62.0,23100.0,40.6534,40.6534,40.5814,40.5814,23100.0
2010-09-13 13:45:00,62.01,62.09,62.0,62.03,21700.0,40.588,40.6403,40.5814,40.6011,21700.0
2010-09-13 13:50:00,62.03,62.04,62.0,62.03,30300.0,40.6011,40.6076,40.5814,40.6011,30300.0
2010-09-13 13:55:00,62.04,62.04,61.88,61.88,28900.0,40.6076,40.6076,40.5029,40.5029,28900.0
2010-09-13 14:00:00,61.88,61.9,61.76,61.85,79100.0,40.5029,40.516,40.4243,40.4832,79100.0
2010-09-13 14:05:00,61.85,61.89,61.78,61.83,42900.0,40.4832,40.5094,40.4374,40.4702,42900.0
2010-09-13 14:10:00,61.84,61.84,61.76,61.77,29000.0,40.4767,40.4767,40.4243,40.4309,29000.0
2010-09-13 14:15:00,61.77,61.82,61.72,61.8,67200.0,40.4309,40.4636,40.3982,40.4505,67200.0
2010-09-13 14:20:00,61.79,61.8,61.71,61.71,79500.0,40.444,40.4505,40.3916,40.3916,79500.0
2010-09-13 14:25:00,61.72,61.83,61.68,61.81,80800.0,40.3982,40.4702,40.372,40.4571,80800.0
2010-09-13 14:30:00,61.81,61.82,61.75,61.8,66300.0,40.4571,40.4636,40.4178,40.4505,66300.0
2010-09-13 14:35:00,61.8,61.82,61.79,61.8,36400.0,40.4505,40.4636,40.444,40.4505,36400.0
2010-09-13 14:40:00,61.8,61.89,61.78,61.87,81600.0,40.4505,40.5094,40.4374,40.4963,81600.0
2010-09-13 14:45:00,61.89,61.96,61.87,61.92,77700.0,40.5094,40.5552,40.4963,40.5291,77700.0
2010-09-13 14:50:00,61.92,61.97,61.92,61.93,31800.0,40.5291,40.5618,40.5291,40.5356,31800.0
2010-09-13 14:55:00,61.93,61.93,61.88,61.9,44600.0,40.5356,40.5356,40.5029,40.516,44600.0
2010-09-13 15:00:00,61.91,61.91,61.81,61.81,66900.0,40.5225,40.5225,40.4571,40.4571,66900.0
2010-09-13 15:05:00,61.81,61.81,61.71,61.72,84000.0,40.4571,40.4571,40.3916,40.3982,84000.0
2010-09-13 15:10:00,61.73,61.73,61.71,61.71,65800.0,40.4047,40.4047,40.3916,40.3916,65800.0
2010-09-13 15:15:00,61.72,61.75,61.71,61.74,56300.0,40.3982,40.4178,40.3916,40.4113,56300.0
2010-09-13 15:20:00,61.75,61.91,61.74,61.9,93800.0,40.4178,40.5225,40.4113,40.516,93800.0
2010-09-13 15:25:00,61.91,61.98,61.9,61.97,96800.0,40.5225,40.5683,40.516,40.5618,96800.0
2010-09-13 15:30:00,61.97,61.97,61.9,61.92,93300.0,40.5618,40.5618,40.516,40.5291,93300.0
2010-09-13 15:35:00,61.92,61.93,61.86,61.87,212300.0,40.5291,40.5356,40.4898,40.4963,212300.0
2010-09-13 15:40:00,61.88,61.89,61.82,61.86,182600.0,40.5029,40.5094,40.4636,40.4898,182600.0
2010-09-13 15:45:00,61.86,61.93,61.86,61.9,190300.0,40.4898,40.5356,40.4898,40.516,190300.0
2010-09-13 15:50:00,61.9,61.91,61.87,61.9,162600.0,40.516,40.5225,40.4963,40.516,162600.0
2010-09-13 15:55:00,61.89,61.9,61.73,61.73,343400.0,40.5094,40.516,40.4047,40.4047,343400.0
2010-09-14 09:30:00,61.76,61.92,61.53,61.53,162800.0,40.4243,40.5291,40.2738,40.2738,162800.0
2010-09-14 09:35:00,61.55,61.79,61.42,61.76,93300.0,40.2869,40.444,40.2018,40.4243,93300.0
2010-09-14 09:40:00,61.76,61.88,61.69,61.69,90200.0,40.4243,40.5029,40.3785,40.3785,90200.0
2010-09-14 09:45:00,61.69,61.81,61.66,61.72,65300.0,40.3785,40.4571,40.3589,40.3982,65300.0
2010-09-14 09:50:00,61.72,61.83,61.72,61.82,56500.0,40.3982,40.4702,40.3982,40.4636,56500.0
2010-09-14 09:55:00,61.83,61.88,61.73,61.77,59500.0,40.4702,40.5029,40.4047,40.4309,59500.0
2010-09-14 10:00:00,61.77,61.85,61.68,61.79,61100.0,40.4309,40.4832,40.372,40.444,61100.0
2010-09-14 10:05:00,61.8,61.83,61.66,61.68,74100.0,40.4505,40.4702,40.3589,40.372,74100.0
2010-09-14 10:10:00,61.67,61.76,61.67,61.69,51700.0,40.3654,40.4243,40.3654,40.3785,51700.0
2010-09-14 10:15:00,61.69,61.85,61.68,61.83,44600.0,40.3785,40.4832,40.372,40.4702,44600.0
2010-09-14 10:20:00,61.84,61.91,61.77,61.79,47500.0,40.4767,40.5225,40.4309,40.444,47500.0
2010-09-14 10:25:00,61.79,61.91,61.78,61.82,38400.0,40.444,40.5225,40.4374,40.4636,38400.0
2010-09-14 10:30:00,61.83,61.9,61.81,61.84,84900.0,40.4702,40.516,40.4571,40.4767,84900.0
2010-09-14 10:35:00,61.84,61.94,61.84,61.87,66800.0,40.4767,40.5422,40.4767,40.4963,66800.0
2010-09-14 10:40:00,61.88,62.05,61.87,61.99,68900.0,40.5029,40.6142,40.4963,40.5749,68900.0
2010-09-14 10:45:00,62.0,62.28,61.99,62.23,67000.0,40.5814,40.7647,40.5749,40.732,67000.0
2010-09-14 10:50:00,62.23,62.28,62.14,62.21,45700.0,40.732,40.7647,40.6731,40.7189,45700.0
2010-09-14 10:55:00,62.21,62.25,62.2,62.21,24100.0,40.7189,40.7451,40.7123,40.7189,24100.0
2010-09-14 11:00:00,62.2,62.21,62.06,62.06,58100.0,40.7123,40.7189,40.6207,40.6207,58100.0
2010-09-14 11:05:00,62.07,62.31,62.06,62.31,75400.0,40.6272,40.7843,40.6207,40.7843,75400.0
2010-09-14 11:10:00,62.3,62.47,62.27,62.47,54000.0,40.7778,40.8891,40.7582,40.8891,54000.0
2010-09-14 11:15:00,62.46,62.52,62.36,62.36,53400.0,40.8825,40.9218,40.8171,40.8171,53400.0
2010-09-14 11:20:00,62.36,62.37,62.22,62.22,25800.0,40.8171,40.8236,40.7254,40.7254,25800.0
2010-09-14 11:25:00,62.22,62.27,62.2,62.26,29300.0,40.7254,40.7582,40.7123,40.7516,29300.0
2010-09-14 11:30:00,62.25,62.29,62.22,62.24,20900.0,40.7451,40.7712,40.7254,40.7385,20900.0
2010-09-14 11:35:00,62.24,62.24,62.05,62.09,16900.0,40.7385,40.7385,40.6142,40.6403,16900.0
2010-09-14 11:40:00,62.1,62.17,62.04,62.09,44700.0,40.6469,40.6927,40.6076,40.6403,44700.0
2010-09-14 11:45:00,62.09,62.15,62.06,62.09,25400.0,40.6403,40.6796,40.6207,40.6403,25400.0
2010-09-14 11:50:00,62.08,62.21,62.07,62.15,43100.0,40.6338,40.7189,40.6272,40.6796,43100.0
2010-09-14 11:55:00,62.17,62.33,62.15,62.31,27100.0,40.6927,40.7974,40.6796,40.7843,27100.0
2010-09-14 12:00:00,62.31,62.35,62.22,62.22,22200.0,40.7843,40.8105,40.7254,40.7254,22200.0
2010-09-14 12:05:00,62.21,62.33,62.21,62.28,25200.0,40.7189,40.7974,40.7189,40.7647,25200.0
2010-09-14 12:10:00,62.29,62.32,62.25,62.26,14800.0,40.7712,40.7909,40.7451,40.7516,14800.0
2010-09-14 12:15:00,62.27,62.32,62.26,62.31,20100.0,40.7582,40.7909,40.7516,40.7843,20100.0
2010-09-14 12:20:00,62.3,62.32,62.26,62.29,13600.0,40.7778,40.7909,40.7516,40.7712,13600.0
2010-09-14 12:25:00,62.29,62.31,62.2,62.26,23400.0,40.7712,40.7843,40.7123,40.7516,23400.0
2010-09-14 12:30:00,62.26,62.28,62.21,62.23,18400.0,40.7516,40.7647,40.7189,40.732,18400.0
2010-09-14 12:35:00,62.23,62.26,62.2,62.24,23500.0,40.732,40.7516,40.7123,40.7385,23500.0
2010-09-14 12:40:00,62.24,62.26,62.21,62.24,17300.0,40.7385,40.7516,40.7189,40.7385,17300.0
2010-09-14 12:45:00,62.23,62.25,62.19,62.21,24300.0,40.732,40.7451,40.7058,40.7189,24300.0
2010-09-14 12:50:00,62.21,62.21,62.09,62.1,36900.0,40.7189,40.7189,40.6403,40.6469,36900.0
2010-09-14 12:55:00,62.09,62.13,62.01,62.05,19000.0,40.6403,40.6665,40.588,40.6142,19000.0
2010-09-14 13:00:00,62.06,62.15,62.05,62.1,17000.0,40.6207,40.6796,40.6142,40.6469,17000.0
2010-09-14 13:05:00,62.11,62.16,62.09,62.11,13300.0,40.6534,40.6862,40.6403,40.6534,13300.0
2010-09-14 13:10:00,62.11,62.14,62.08,62.09,18800.0,40.6534,40.6731,40.6338,40.6403,18800.0
2010-09-14 13:15:00,62.07,62.11,62.03,62.07,18500.0,40.6272,40.6534,40.6011,40.6272,18500.0
2010-09-14 13:20:00,62.07,62.07,61.94,62.02,15200.0,40.6272,40.6272,40.5422,40.5945,15200.0
2010-09-14 13:25:00,62.01,62.01,61.94,61.98,12900.0,40.588,40.588,40.5422,40.5683,12900.0
2010-09-14 13:30:00,61.97,62.0,61.95,61.97,23100.0,40.5618,40.5814,40.5487,40.5618,23100.0
2010-09-14 13:35:00,61.96,62.02,61.94,62.0,51700.0,40.5552,40.5945,40.5422,40.5814,51700.0
2010-09-14 13:40:00,61.99,62.04,61.95,61.98,31000.0,40.5749,40.6076,40.5487,40.5683,31000.0
2010-09-14 13:45:00,61.98,62.0,61.79,61.84,69800.0,40.5683,40.5814,40.444,40.4767,69800.0
2010-09-14 13:50:00,61.84,61.92,61.79,61.91,40600.0,40.4767,40.5291,40.444,40.5225,40600.0
2010-09-14 13:55:00,61.9,61.93,61.8,61.93,29000.0,40.516,40.5356,40.4505,40.5356,29000.0
2010-09-14 14:00:00,61.93,61.99,61.92,61.99,23000.0,40.5356,40.5749,40.5291,40.5749,23000.0
2010-09-14 14:05:00,61.98,62.02,61.93,62.02,17500.0,40.5683,40.5945,40.5356,40.5945,17500.0
2010-09-14 14:10:00,62.02,62.03,61.97,62.02,19700.0,40.5945,40.6011,40.5618,40.5945,19700.0
2010-09-14 14:15:00,62.03,62.05,62.01,62.04,16500.0,40.6011,40.6142,40.588,40.6076,16500.0
2010-09-14 14:20:00,62.04,62.06,61.99,62.03,22500.0,40.6076,40.6207,40.5749,40.6011,22500.0
2010-09-14 14:25:00,62.03,62.13,62.03,62.12,41700.0,40.6011,40.6665,40.6011,40.66,41700.0
2010-09-14 14:30:00,62.11,62.14,62.01,62.02,22400.0,40.6534,40.6731,40.588,40.5945,22400.0
2010-09-14 14:35:00,62.02,62.13,62.02,62.13,29400.0,40.5945,40.6665,40.5945,40.6665,29400.0
2010-09-14 14:40:00,62.14,62.17,62.11,62.11,22200.0,40.6731,40.6927,40.6534,40.6534,22200.0
2010-09-14 14:45:00,62.11,62.19,62.11,62.15,24300.0,40.6534,40.7058,40.6534,40.6796,24300.0
2010-09-14 14:50:00,62.15,62.21,62.15,62.19,21000.0,40.6796,40.7189,40.6796,40.7058,21000.0
2010-09-14 14:55:00,62.18,62.24,62.18,62.23,25800.0,40.6992,40.7385,40.6992,40.732,25800.0
2010-09-14 15:00:00,62.22,62.32,62.22,62.31,56300.0,40.7254,40.7909,40.7254,40.7843,56300.0
2010-09-14 15:05:00,62.31,62.32,62.27,62.28,22600.0,40.7843,40.7909,40.7582,40.7647,22600.0
2010-09-14 15:10:00,62.27,62.3,62.24,62.24,21400.0,40.7582,40.7778,40.7385,40.7385,21400.0
2010-09-14 15:15:00,62.24,62.24,62.2,62.21,32800.0,40.7385,40.7385,40.7123,40.7189,32800.0
2010-09-14 15:20:00,62.22,62.35,62.21,62.24,55400.0,40.7254,40.8105,40.7189,40.7385,55400.0
2010-09-14 15:25:00,62.25,62.29,62.24,62.26,44300.0,40.7451,40.7712,40.7385,40.7516,44300.0
2010-09-14 15:30:00,62.26,62.35,62.26,62.31,42700.0,40.7516,40.8105,40.7516,40.7843,42700.0
2010-09-14 15:35:00,62.32,62.4,62.3,62.37,64000.0,40.7909,40.8432,40.7778,40.8236,64000.0
2010-09-14 15:40:00,62.38,62.38,62.12,62.13,91300.0,40.8302,40.8302,40.66,40.6665,91300.0
2010-09-14 15:45:00,62.13,62.2,62.02,62.13,95200.0,40.6665,40.7123,40.5945,40.6665,95200.0
2010-09-14 15:50:00,62.13,62.13,61.96,62.05,88400.0,40.6665,40.6665,40.5552,40.6142,88400.0
2010-09-14 15:55:00,62.05,62.06,61.95,61.96,104400.0,40.6142,40.6207,40.5487,40.5552,104400.0
2010-09-15 09:30:00,61.75,61.77,61.41,61.64,96300.0,40.4178,40.4309,40.1953,40.3458,96300.0
2010-09-15 09:35:00,61.65,61.7,61.42,61.44,58400.0,40.3523,40.3851,40.2018,40.2149,58400.0
2010-09-15 09:40:00,61.44,61.67,61.42,61.59,44000.0,40.2149,40.3654,40.2018,40.3131,44000.0
2010-09-15 09:45:00,61.6,61.65,61.46,61.54,59400.0,40.3196,40.3523,40.228,40.2803,59400.0
2010-09-15 09:50:00,61.54,61.61,61.45,61.53,63200.0,40.2803,40.3262,40.2214,40.2738,63200.0
2010-09-15 09:55:00,61.53,61.6,61.49,61.6,36000.0,40.2738,40.3196,40.2476,40.3196,36000.0
2010-09-15 10:00:00,61.58,61.69,61.56,61.67,32700.0,40.3065,40.3785,40.2934,40.3654,32700.0
2010-09-15 10:05:00,61.66,61.76,61.61,61.76,35700.0,40.3589,40.4243,40.3262,40.4243,35700.0
2010-09-15 10:10:00,61.77,61.79,61.59,61.63,38500.0,40.4309,40.444,40.3131,40.3393,38500.0
2010-09-15 10:15:00,61.64,61.79,61.64,61.65,56000.0,40.3458,40.444,40.3458,40.3523,56000.0
2010-09-15 10:20:00,61.63,61.69,61.58,61.59,28300.0,40.3393,40.3785,40.3065,40.3131,28300.0
2010-09-15 10:25:00,61.57,61.58,61.41,61.43,43000.0,40.3,40.3065,40.1953,40.2083,43000.0
2010-09-15 10:30:00,61.45,61.65,61.45,61.52,69400.0,40.2214,40.3523,40.2214,40.2673,69400.0
2010-09-15 10:35:00,61.53,61.59,61.51,61.58,25600.0,40.2738,40.3131,40.2607,40.3065,25600.0
2010-09-15 10:40:00,61.58,61.61,61.52,61.61,21700.0,40.3065,40.3262,40.2673,40.3262,21700.0
2010-09-15 10:45:00,61.61,61.65,61.52,61.52,22000.0,40.3262,40.3523,40.2673,40.2673,22000.0
2010-09-15 10:50:00,61.51,61.51,61.43,61.47,55900.0,40.2607,40.2607,40.2083,40.2345,55900.0
2010-09-15 10:55:00,61.48,61.66,61.48,61.63,34900.0,40.2411,40.3589,40.2411,40.3393,34900.0
2010-09-15 11:00:00,61.65,61.66,61.48,61.49,28800.0,40.3523,40.3589,40.2411,40.2476,28800.0
2010-09-15 11:05:00,61.48,61.51,61.44,61.48,23500.0,40.2411,40.2607,40.2149,40.2411,23500.0
2010-09-15 11:10:00,61.5,61.55,61.45,61.54,36800.0,40.2542,40.2869,40.2214,40.2803,36800.0
2010-09-15 11:15:00,61.55,61.62,61.5,61.61,41300.0,40.2869,40.3327,40.2542,40.3262,41300.0
2010-09-15 11:20:00,61.61,61.62,61.53,61.56,65900.0,40.3262,40.3327,40.2738,40.2934,65900.0
2010-09-15 11:25:00,61.56,61.6,61.53,61.56,35900.0,40.2934,40.3196,40.2738,40.2934,35900.0
2010-09-15 11:30:00,61.55,61.61,61.52,61.58,36400.0,40.2869,40.3262,40.2673,40.3065,36400.0
2010-09-15 11:35:00,61.58,61.69,61.58,61.65,39300.0,40.3065,40.3785,40.3065,40.3523,39300.0
2010-09-15 11:40:00,61.65,61.74,61.65,61.72,42400.0,40.3523,40.4113,40.3523,40.3982,42400.0
2010-09-15 11:45:00,61.71,61.74,61.64,61.7,39600.0,40.3916,40.4113,40.3458,40.3851,39600.0
2010-09-15 11:50:00,61.69,61.73,61.63,61.71,25700.0,40.3785,40.4047,40.3393,40.3916,25700.0
2010-09-15 11:55:00,61.72,61.77,61.71,61.73,16800.0,40.3982,40.4309,40.3916,40.4047,16800.0
2010-09-15 12:00:00,61.73,61.83,61.73,61.83,29000.0,40.4047,40.4702,40.4047,40.4702,29000.0
2010-09-15 12:05:00,61.83,61.97,61.8,61.8,45800.0,40.4702,40.5618,40.4505,40.4505,45800.0
2010-09-15 12:10:00,61.81,61.89,61.8,61.89,11300.0,40.4571,40.5094,40.4505,40.5094,11300.0
2010-09-15 12:15:00,61.89,61.89,61.74,61.8,17000.0,40.5094,40.5094,40.4113,40.4505,17000.0
2010-09-15 12:20:00,61.8,61.88,61.8,61.88,16100.0,40.4505,40.5029,40.4505,40.5029,16100.0
2010-09-15 12:25:00,61.88,61.89,61.84,61.84,21000.0,40.5029,40.5094,40.4767,40.4767,21000.0
2010-09-15 12:30:00,61.83,61.91,61.82,61.86,10200.0,40.4702,40.5225,40.4636,40.4898,10200.0
2010-09-15 12:35:00,61.86,61.89,61.84,61.87,15200.0,40.4898,40.5094,40.4767,40.4963,15200.0
2010-09-15 12:40:00,61.86,61.87,61.72,61.74,9300.0,40.4898,40.4963,40.3982,40.4113,9300.0
2010-09-15 12:45:00,61.74,61.78,61.7,61.78,10200.0,40.4113,40.4374,40.3851,40.4374,10200.0
2010-09-15 12:50:00,61.77,61.79,61.74,61.76,15300.0,40.4309,40.444,40.4113,40.4243,15300.0
2010-09-15 12:55:00,61.77,61.83,61.77,61.82,8700.0,40.4309,40.4702,40.4309,40.4636,8700.0
2010-09-15 13:00:00,61.82,61.87,61.8,61.82,13100.0,40.4636,40.4963,40.4505,40.4636,13100.0
2010-09-15 13:05:00,61.81,61.93,61.8,61.91,17400.0,40.4571,40.5356,40.4505,40.5225,17400.0
2010-09-15 13:10:00,61.9,61.94,61.89,61.93,23800.0,40.516,40.5422,40.5094,40.5356,23800.0
2010-09-15 13:15:00,61.92,62.0,61.91,62.0,11500.0,40.5291,40.5814,40.5225,40.5814,11500.0
2010-09-15 13:20:00,62.0,62.0,61.9,61.9,10000.0,40.5814,40.5814,40.516,40.516,10000.0
2010-09-15 13:25:00,61.86,61.88,61.82,61.84,12200.0,40.4898,40.5029,40.4636,40.4767,12200.0
2010-09-15 13:30:00,61.83,61.93,61.8,61.93,11800.0,40.4702,40.5356,40.4505,40.5356,11800.0
2010-09-15 13:35:00,61.92,61.98,61.87,61.87,16400.0,40.5291,40.5683,40.4963,40.4963,16400.0
2010-09-15 13:40:00,61.87,61.91,61.85,61.91,13700.0,40.4963,40.5225,40.4832,40.5225,13700.0
2010-09-15 13:45:00,61.91,61.95,61.85,61.85,12600.0,40.5225,40.5487,40.4832,40.4832,12600.0
2010-09-15 13:50:00,61.84,61.91,61.83,61.89,14500.0,40.4767,40.5225,40.4702,40.5094,14500.0
2010-09-15 13:55:00,61.87,61.94,61.83,61.92,12000.0,40.4963,40.5422,40.4702,40.5291,12000.0
2010-09-15 14:00:00,61.91,61.91,61.8,61.82,8700.0,40.5225,40.5225,40.4505,40.4636,8700.0
2010-09-15 14:05:00,61.8,61.89,61.8,61.81,8500.0,40.4505,40.5094,40.4505,40.4571,8500.0
2010-09-15 14:10:00,61.82,61.9,61.82,61.87,16800.0,40.4636,40.516,40.4636,40.4963,16800.0
2010-09-15 14:15:00,61.88,61.88,61.75,61.76,19900.0,40.5029,40.5029,40.4178,40.4243,19900.0
2010-09-15 14:20:00,61.75,61.79,61.72,61.79,21400.0,40.4178,40.444,40.3982,40.444,21400.0
2010-09-15 14:25:00,61.79,61.83,61.77,61.77,41800.0,40.444,40.4702,40.4309,40.4309,41800.0
2010-09-15 14:30:00,61.76,61.83,61.69,61.72,50200.0,40.4243,40.4702,40.3785,40.3982,50200.0
2010-09-15 14:35:00,61.73,61.81,61.72,61.8,15700.0,40.4047,40.4571,40.3982,40.4505,15700.0
2010-09-15 14:40:00,61.8,61.81,61.72,61.78,20600.0,40.4505,40.4571,40.3982,40.4374,20600.0
2010-09-15 14:45:00,61.78,61.83,61.77,61.8,28500.0,40.4374,40.4702,40.4309,40.4505,28500.0
2010-09-15 14:50:00,61.8,61.89,61.77,61.84,39600.0,40.4505,40.5094,40.4309,40.4767,39600.0
2010-09-15 14:55:00,61.83,61.88,61.8,61.83,41800.0,40.4702,40.5029,40.4505,40.4702,41800.0
2010-09-15 15:00:00,61.83,61.85,61.79,61.79,28200.0,40.4702,40.4832,40.444,40.444,28200.0
2010-09-15 15:05:00,61.79,61.86,61.77,61.85,29500.0,40.444,40.4898,40.4309,40.4832,29500.0
2010-09-15 15:10:00,61.86,61.92,61.78,61.78,36900.0,40.4898,40.5291,40.4374,40.4374,36900.0
2010-09-15 15:15:00,61.77,61.87,61.71,61.86,28000.0,40.4309,40.4963,40.3916,40.4898,28000.0
2010-09-15 15:20:00,61.86,61.92,61.79,61.91,20000.0,40.4898,40.5291,40.444,40.5225,20000.0
2010-09-15 15:25:00,61.9,62.11,61.9,62.0,38000.0,40.516,40.6534,40.516,40.5814,38000.0
2010-09-15 15:30:00,62.01,62.05,61.98,62.01,32300.0,40.588,40.6142,40.5683,40.588,32300.0
2010-09-15 15:35:00,61.99,62.05,61.96,62.03,37400.0,40.5749,40.6142,40.5552,40.6011,37400.0
2010-09-15 15:40:00,62.03,62.05,61.94,61.94,49700.0,40.6011,40.6142,40.5422,40.5422,49700.0
2010-09-15 15:45:00,61.95,62.06,61.93,62.05,63800.0,40.5487,40.6207,40.5356,40.6142,63800.0
2010-09-15 15:50:00,62.04,62.14,62.02,62.13,92200.0,40.6076,40.6731,40.5945,40.6665,92200.0
2010-09-15 15:55:00,62.13,62.17,62.08,62.11,179100.0,40.6665,40.6927,40.6338,40.6534,179100.0
2010-09-16 09:30:00,61.96,62.09,61.83,61.85,42400.0,40.5552,40.6403,40.4702,40.4832,42400.0
2010-09-16 09:35:00,61.85,62.0,61.76,61.99,49400.0,40.4832,40.5814,40.4243,40.5749,49400.0
2010-09-16 09:40:00,62.0,62.03,61.92,61.95,49900.0,40.5814,40.6011,40.5291,40.5487,49900.0
2010-09-16 09:45:00,61.94,61.94,61.8,61.89,20900.0,40.5422,40.5422,40.4505,40.5094,20900.0
2010-09-16 09:50:00,61.89,61.99,61.85,61.99,18200.0,40.5094,40.5749,40.4832,40.5749,18200.0
2010-09-16 09:55:00,62.0,62.06,61.95,62.0,24900.0,40.5814,40.6207,40.5487,40.5814,24900.0
2010-09-16 10:00:00,62.0,62.35,61.81,62.34,76200.0,40.5814,40.8105,40.4571,40.804,76200.0
2010-09-16 10:05:00,62.34,62.43,62.2,62.32,49400.0,40.804,40.8629,40.7123,40.7909,49400.0
2010-09-16 10:10:00,62.33,62.41,62.28,62.3,17000.0,40.7974,40.8498,40.7647,40.7778,17000.0
2010-09-16 10:15:00,62.3,62.34,62.22,62.31,33100.0,40.7778,40.804,40.7254,40.7843,33100.0
2010-09-16 10:20:00,62.3,62.49,62.3,62.37,31500.0,40.7778,40.9022,40.7778,40.8236,31500.0
2010-09-16 10:25:00,62.37,62.44,62.28,62.31,44400.0,40.8236,40.8694,40.7647,40.7843,44400.0
2010-09-16 10:30:00,62.3,62.3,62.02,62.03,54400.0,40.7778,40.7778,40.5945,40.6011,54400.0
2010-09-16 10:35:00,62.03,62.1,61.87,61.91,53000.0,40.6011,40.6469,40.4963,40.5225,53000.0
2010-09-16 10:40:00,61.91,62.03,61.89,62.02,31800.0,40.5225,40.6011,40.5094,40.5945,31800.0
2010-09-16 10:45:00,62.0,62.17,61.99,62.07,24100.0,40.5814,40.6927,40.5749,40.6272,24100.0
2010-09-16 10:50:00,62.07,62.18,62.06,62.12,27100.0,40.6272,40.6992,40.6207,40.66,27100.0
2010-09-16 10:55:00,62.1,62.17,62.04,62.1,24300.0,40.6469,40.6927,40.6076,40.6469,24300.0
2010-09-16 11:00:00,62.1,62.23,62.08,62.21,21900.0,40.6469,40.732,40.6338,40.7189,21900.0
2010-09-16 11:05:00,62.21,62.26,62.16,62.2,24100.0,40.7189,40.7516,40.6862,40.7123,24100.0
2010-09-16 11:10:00,62.19,62.22,62.12,62.2,26400.0,40.7058,40.7254,40.66,40.7123,26400.0
2010-09-16 11:15:00,62.19,62.27,62.19,62.26,30200.0,40.7058,40.7582,40.7058,40.7516,30200.0
2010-09-16 11:20:00,62.26,62.28,62.14,62.21,25500.0,40.7516,40.7647,40.6731,40.7189,25500.0
2010-09-16 11:25:00,62.21,62.23,62.14,62.21,48300.0,40.7189,40.732,40.6731,40.7189,48300.0
2010-09-16 11:30:00,62.2,62.2,62.07,62.13,69000.0,40.7123,40.7123,40.6272,40.6665,69000.0
2010-09-16 11:35:00,62.12,62.15,62.08,62.15,13200.0,40.66,40.6796,40.6338,40.6796,13200.0
2010-09-16 11:40:00,62.14,62.17,62.1,62.13,16300.0,40.6731,40.6927,40.6469,40.6665,16300.0
2010-09-16 11:45:00,62.15,62.2,62.08,62.16,22300.0,40.6796,40.7123,40.6338,40.6862,22300.0
2010-09-16 11:50:00,62.16,62.17,62.05,62.13,14400.0,40.6862,40.6927,40.6142,40.6665,14400.0
2010-09-16 11:55:00,62.13,62.19,62.12,62.14,14900.0,40.6665,40.7058,40.66,40.6731,14900.0
2010-09-16 12:00:00,62.14,62.17,62.09,62.12,9900.0,40.6731,40.6927,40.6403,40.66,9900.0
2010-09-16 12:05:00,62.13,62.16,62.1,62.11,19600.0,40.6665,40.6862,40.6469,40.6534,19600.0
2010-09-16 12:10:00,62.1,62.1,61.84,61.84,39300.0,40.6469,40.6469,40.4767,40.4767,39300.0
2010-09-16 12:15:00,61.85,61.91,61.82,61.88,15100.0,40.4832,40.5225,40.4636,40.5029,15100.0
2010-09-16 12:20:00,61.88,61.88,61.81,61.83,16400.0,40.5029,40.5029,40.4571,40.4702,16400.0
2010-09-16 12:25:00,61.83,61.89,61.78,61.84,23000.0,40.4702,40.5094,40.4374,40.4767,23000.0
2010-09-16 12:30:00,61.84,61.92,61.83,61.92,8500.0,40.4767,40.5291,40.4702,40.5291,8500.0
2010-09-16 12:35:00,61.91,62.0,61.91,61.98,10900.0,40.5225,40.5814,40.5225,40.5683,10900.0
2010-09-16 12:40:00,61.99,62.1,61.99,62.06,11900.0,40.5749,40.6469,40.5749,40.6207,11900.0
2010-09-16 12:45:00,62.07,62.1,62.03,62.06,7400.0,40.6272,40.6469,40.6011,40.6207,7400.0
2010-09-16 12:50:00,62.05,62.14,62.05,62.12,6600.0,40.6142,40.6731,40.6142,40.66,6600.0
2010-09-16 12:55:00,62.12,62.23,62.11,62.21,21000.0,40.66,40.732,40.6534,40.7189,21000.0
2010-09-16 13:00:00,62.21,62.22,62.12,62.17,16400.0,40.7189,40.7254,40.66,40.6927,16400.0
2010-09-16 13:05:00,62.18,62.22,62.17,62.2,18800.0,40.6992,40.7254,40.6927,40.7123,18800.0
2010-09-16 13:10:00,62.19,62.21,62.12,62.12,21200.0,40.7058,40.7189,40.66,40.66,21200.0
2010-09-16 13:15:00,62.13,62.13,62.03,62.07,14300.0,40.6665,40.6665,40.6011,40.6272,14300.0
2010-09-16 13:20:00,62.09,62.09,62.03,62.03,9900.0,40.6403,40.6403,40.6011,40.6011,9900.0
2010-09-16 13:25:00,62.05,62.12,62.05,62.1,9300.0,40.6142,40.66,40.6142,40.6469,9300.0
2010-09-16 13:30:00,62.1,62.1,62.03,62.03,15000.0,40.6469,40.6469,40.6011,40.6011,15000.0
2010-09-16 13:35:00,62.02,62.03,61.98,61.98,6000.0,40.5945,40.6011,40.5683,40.5683,6000.0
2010-09-16 13:40:00,61.98,62.05,61.96,62.03,13600.0,40.5683,40.6142,40.5552,40.6011,13600.0
2010-09-16 13:45:00,62.02,62.02,61.95,61.96,9800.0,40.5945,40.5945,40.5487,40.5552,9800.0
2010-09-16 13:50:00,61.96,61.96,61.92,61.93,9900.0,40.5552,40.5552,40.5291,40.5356,9900.0
2010-09-16 13:55:00,61.92,61.96,61.85,61.93,26900.0,40.5291,40.5552,40.4832,40.5356,26900.0
2010-09-16 14:00:00,61.92,62.04,61.91,61.97,23800.0,40.5291,40.6076,40.5225,40.5618,23800.0
2010-09-16 14:05:00,61.96,62.01,61.9,62.01,25400.0,40.5552,40.588,40.516,40.588,25400.0
2010-09-16 14:10:00,62.0,62.05,61.96,62.01,28400.0,40.5814,40.6142,40.5552,40.588,28400.0
2010-09-16 14:15:00,62.01,62.08,62.0,62.03,34800.0,40.588,40.6338,40.5814,40.6011,34800.0
2010-09-16 14:20:00,62.03,62.05,62.0,62.05,38600.0,40.6011,40.6142,40.5814,40.6142,38600.0
2010-09-16 14:25:00,62.06,62.17,62.06,62.1,35600.0,40.6207,40.6927,40.6207,40.6469,35600.0
2010-09-16 14:30:00,62.1,62.12,62.03,62.09,18000.0,40.6469,40.66,40.6011,40.6403,18000.0
2010-09-16 14:35:00,62.08,62.1,62.03,62.03,14000.0,40.6338,40.6469,40.6011,40.6011,14000.0
2010-09-16 14:40:00,62.03,62.08,61.95,61.95,17400.0,40.6011,40.6338,40.5487,40.5487,17400.0
2010-09-16 14:45:00,61.95,62.03,61.95,61.98,13400.0,40.5487,40.6011,40.5487,40.5683,13400.0
2010-09-16 14:50:00,61.97,62.04,61.97,62.0,15900.0,40.5618,40.6076,40.5618,40.5814,15900.0
2010-09-16 14:55:00,62.0,62.02,61.93,61.96,20700.0,40.5814,40.5945,40.5356,40.5552,20700.0
2010-09-16 15:00:00,61.97,62.04,61.95,62.03,26500.0,40.5618,40.6076,40.5487,40.6011,26500.0
2010-09-16 15:05:00,62.02,62.08,62.0,62.03,27900.0,40.5945,40.6338,40.5814,40.6011,27900.0
2010-09-16 15:10:00,62.04,62.08,62.04,62.07,16000.0,40.6076,40.6338,40.6076,40.6272,16000.0
2010-09-16 15:15:00,62.06,62.11,62.03,62.05,52700.0,40.6207,40.6534,40.6011,40.6142,52700.0
2010-09-16 15:20:00,62.04,62.05,61.94,61.95,45000.0,40.6076,40.6142,40.5422,40.5487,45000.0
2010-09-16 15:25:00,61.94,62.01,61.9,62.01,34400.0,40.5422,40.588,40.516,40.588,34400.0
2010-09-16 15:30:00,62.01,62.07,61.97,61.97,55100.0,40.588,40.6272,40.5618,40.5618,55100.0
2010-09-16 15:35:00,61.98,62.02,61.95,62.02,40200.0,40.5683,40.5945,40.5487,40.5945,40200.0
2010-09-16 15:40:00,62.03,62.08,62.01,62.01,53200.0,40.6011,40.6338,40.588,40.588,53200.0
2010-09-16 15:45:00,62.02,62.09,62.01,62.08,89800.0,40.5945,40.6403,40.588,40.6338,89800.0
2010-09-16 15:50:00,62.08,62.1,61.99,62.0,128900.0,40.6338,40.6469,40.5749,40.5814,128900.0
2010-09-16 15:55:00,61.99,62.11,61.99,62.1,189800.0,40.5749,40.6534,40.5749,40.6469,189800.0
2010-09-17 09:30:00,62.29,62.47,61.97,61.97,561000.0,40.7712,40.8891,40.5618,40.5618,561000.0
2010-09-17 09:35:00,61.98,62.32,61.97,62.13,73500.0,40.5683,40.7909,40.5618,40.6665,73500.0
2010-09-17 09:40:00,62.12,62.16,61.85,61.88,48900.0,40.66,40.6862,40.4832,40.5029,48900.0
2010-09-17 09:45:00,61.87,62.0,61.8,61.96,43100.0,40.4963,40.5814,40.4505,40.5552,43100.0
2010-09-17 09:50:00,61.93,61.94,61.58,61.58,41700.0,40.5356,40.5422,40.3065,40.3065,41700.0
2010-09-17 09:55:00,61.6,61.67,61.5,61.53,77400.0,40.3196,40.3654,40.2542,40.2738,77400.0
2010-09-17 10:00:00,61.52,61.55,61.4,61.51,67600.0,40.2673,40.2869,40.1887,40.2607,67600.0
2010-09-17 10:05:00,61.52,61.69,61.51,61.59,71900.0,40.2673,40.3785,40.2607,40.3131,71900.0
2010-09-17 10:10:00,61.58,61.61,61.42,61.58,36700.0,40.3065,40.3262,40.2018,40.3065,36700.0
2010-09-17 10:15:00,61.58,61.66,61.5,61.62,28600.0,40.3065,40.3589,40.2542,40.3327,28600.0
2010-09-17 10:20:00,61.63,61.66,61.57,61.62,38400.0,40.3393,40.3589,40.3,40.3327,38400.0
2010-09-17 10:25:00,61.62,61.72,61.62,61.72,42100.0,40.3327,40.3982,40.3327,40.3982,42100.0
2010-09-17 10:30:00,61.72,61.78,61.62,61.76,72400.0,40.3982,40.4374,40.3327,40.4243,72400.0
2010-09-17 10:35:00,61.77,61.9,61.76,61.87,25300.0,40.4309,40.516,40.4243,40.4963,25300.0
2010-09-17 10:40:00,61.86,61.88,61.75,61.86,33300.0,40.4898,40.5029,40.4178,40.4898,33300.0
2010-09-17 10:45:00,61.85,61.9,61.83,61.84,32000.0,40.4832,40.516,40.4702,40.4767,32000.0
2010-09-17 10:50:00,61.84,61.9,61.81,61.85,35600.0,40.4767,40.516,40.4571,40.4832,35600.0
2010-09-17 10:55:00,61.87,61.99,61.87,61.98,40400.0,40.4963,40.5749,40.4963,40.5683,40400.0
2010-09-17 11:00:00,61.99,62.12,61.97,62.11,48200.0,40.5749,40.66,40.5618,40.6534,48200.0
2010-09-17 11:05:00,62.12,62.18,62.1,62.13,31100.0,40.66,40.6992,40.6469,40.6665,31100.0
2010-09-17 11:10:00,62.13,62.2,62.12,62.19,41000.0,40.6665,40.7123,40.66,40.7058,41000.0
2010-09-17 11:15:00,62.2,62.22,62.17,62.21,46600.0,40.7123,40.7254,40.6927,40.7189,46600.0
2010-09-17 11:20:00,62.21,62.29,62.19,62.28,61100.0,40.7189,40.7712,40.7058,40.7647,61100.0
2010-09-17 11:25:00,62.28,62.41,62.28,62.31,132600.0,40.7647,40.8498,40.7647,40.7843,132600.0
2010-09-17 11:30:00,62.31,62.31,62.23,62.24,41300.0,40.7843,40.7843,40.732,40.7385,41300.0
2010-09-17 11:35:00,62.23,62.23,62.12,62.12,39700.0,40.732,40.732,40.66,40.66,39700.0
2010-09-17 11:40:00,62.13,62.14,62.05,62.08,31200.0,40.6665,40.6731,40.6142,40.6338,31200.0
2010-09-17 11:45:00,62.07,62.07,61.95,62.0,30300.0,40.6272,40.6272,40.5487,40.5814,30300.0
2010-09-17 11:50:00,62.0,62.01,61.95,61.98,67500.0,40.5814,40.588,40.5487,40.5683,67500.0
2010-09-17 11:55:00,61.98,62.03,61.92,61.96,100800.0,40.5683,40.6011,40.5291,40.5552,100800.0
2010-09-17 12:00:00,61.96,62.08,61.9,62.07,34400.0,40.5552,40.6338,40.516,40.6272,34400.0
2010-09-17 12:05:00,62.07,62.07,62.02,62.05,16300.0,40.6272,40.6272,40.5945,40.6142,16300.0
2010-09-17 12:10:00,62.05,62.11,62.05,62.1,24500.0,40.6142,40.6534,40.6142,40.6469,24500.0
2010-09-17 12:15:00,62.09,62.09,62.03,62.08,12400.0,40.6403,40.6403,40.6011,40.6338,12400.0
2010-09-17 12:20:00,62.08,62.1,62.03,62.05,32200.0,40.6338,40.6469,40.6011,40.6142,32200.0
2010-09-17 12:25:00,62.04,62.11,62.04,62.11,11900.0,40.6076,40.6534,40.6076,40.6534,11900.0
2010-09-17 12:30:00,62.11,62.14,62.07,62.11,19600.0,40.6534,40.6731,40.6272,40.6534,19600.0
2010-09-17 12:35:00,62.11,62.13,62.05,62.09,14700.0,40.6534,40.6665,40.6142,40.6403,14700.0
2010-09-17 12:40:00,62.09,62.12,62.06,62.1,27900.0,40.6403,40.66,40.6207,40.6469,27900.0
2010-09-17 12:45:00,62.11,62.11,62.06,62.07,14400.0,40.6534,40.6534,40.6207,40.6272,14400.0
2010-09-17 12:50:00,62.07,62.09,62.05,62.07,30500.0,40.6272,40.6403,40.6142,40.6272,30500.0
2010-09-17 12:55:00,62.07,62.09,62.04,62.04,19100.0,40.6272,40.6403,40.6076,40.6076,19100.0
2010-09-17 13:00:00,62.05,62.06,62.01,62.06,12400.0,40.6142,40.6207,40.588,40.6207,12400.0
2010-09-17 13:05:00,62.06,62.09,62.03,62.08,28500.0,40.6207,40.6403,40.6011,40.6338,28500.0
2010-09-17 13:10:00,62.07,62.09,62.04,62.07,27900.0,40.6272,40.6403,40.6076,40.6272,27900.0
2010-09-17 13:15:00,62.07,62.1,62.05,62.06,38500.0,40.6272,40.6469,40.6142,40.6207,38500.0
2010-09-17 13:20:00,62.06,62.08,62.05,62.07,12100.0,40.6207,40.6338,40.6142,40.6272,12100.0
2010-09-17 13:25:00,62.08,62.1,62.03,62.08,23200.0,40.6338,40.6469,40.6011,40.6338,23200.0
2010-09-17 13:30:00,62.08,62.11,62.08,62.08,27900.0,40.6338,40.6534,40.6338,40.6338,27900.0
2010-09-17 13:35:00,62.08,62.11,62.05,62.07,28100.0,40.6338,40.6534,40.6142,40.6272,28100.0
2010-09-17 13:40:00,62.07,62.1,62.05,62.06,25100.0,40.6272,40.6469,40.6142,40.6207,25100.0
2010-09-17 13:45:00,62.06,62.12,62.06,62.1,40600.0,40.6207,40.66,40.6207,40.6469,40600.0
2010-09-17 13:50:00,62.1,62.12,62.06,62.09,29300.0,40.6469,40.66,40.6207,40.6403,29300.0
2010-09-17 13:55:00,62.1,62.16,62.08,62.09,30700.0,40.6469,40.6862,40.6338,40.6403,30700.0
2010-09-17 14:00:00,62.1,62.15,62.09,62.15,30400.0,40.6469,40.6796,40.6403,40.6796,30400.0
2010-09-17 14:05:00,62.15,62.2,62.15,62.19,40200.0,40.6796,40.7123,40.6796,40.7058,40200.0
2010-09-17 14:10:00,62.19,62.23,62.19,62.2,35800.0,40.7058,40.732,40.7058,40.7123,35800.0
2010-09-17 14:15:00,62.2,62.21,62.16,62.17,50600.0,40.7123,40.7189,40.6862,40.6927,50600.0
2010-09-17 14:20:00,62.17,62.19,62.13,62.16,47200.0,40.6927,40.7058,40.6665,40.6862,47200.0
2010-09-17 14:25:00,62.15,62.22,62.13,62.2,67300.0,40.6796,40.7254,40.6665,40.7123,67300.0
2010-09-17 14:30:00,62.2,62.27,62.2,62.25,47200.0,40.7123,40.7582,40.7123,40.7451,47200.0
2010-09-17 14:35:00,62.25,62.29,62.23,62.26,28900.0,40.7451,40.7712,40.732,40.7516,28900.0
2010-09-17 14:40:00,62.27,62.3,62.25,62.27,25000.0,40.7582,40.7778,40.7451,40.7582,25000.0
2010-09-17 14:45:00,62.28,62.34,62.27,62.33,26100.0,40.7647,40.804,40.7582,40.7974,26100.0
2010-09-17 14:50:00,62.31,62.32,62.27,62.28,47200.0,40.7843,40.7909,40.7582,40.7647,47200.0
2010-09-17 14:55:00,62.28,62.3,62.27,62.29,32300.0,40.7647,40.7778,40.7582,40.7712,32300.0
2010-09-17 15:00:00,62.28,62.29,62.23,62.23,42000.0,40.7647,40.7712,40.732,40.732,42000.0
2010-09-17 15:05:00,62.23,62.26,62.15,62.16,53000.0,40.732,40.7516,40.6796,40.6862,53000.0
2010-09-17 15:10:00,62.15,62.16,62.1,62.11,77400.0,40.6796,40.6862,40.6469,40.6534,77400.0
2010-09-17 15:15:00,62.12,62.21,62.11,62.15,57600.0,40.66,40.7189,40.6534,40.6796,57600.0
2010-09-17 15:20:00,62.15,62.19,62.1,62.14,43600.0,40.6796,40.7058,40.6469,40.6731,43600.0
2010-09-17 15:25:00,62.14,62.14,61.98,61.98,33500.0,40.6731,40.6731,40.5683,40.5683,33500.0
2010-09-17 15:30:00,61.99,62.08,61.99,62.08,80300.0,40.5749,40.6338,40.5749,40.6338,80300.0
2010-09-17 15:35:00,62.08,62.11,62.0,62.02,56300.0,40.6338,40.6534,40.5814,40.5945,56300.0
2010-09-17 15:40:00,62.01,62.08,61.98,61.98,187500.0,40.588,40.6338,40.5683,40.5683,187500.0
2010-09-17 15:45:00,61.98,61.98,61.92,61.96,154800.0,40.5683,40.5683,40.5291,40.5552,154800.0
2010-09-17 15:50:00,61.96,61.98,61.93,61.97,112900.0,40.5552,40.5683,40.5356,40.5618,112900.0
2010-09-17 15:55:00,61.98,61.99,61.96,61.97,212500.0,40.5683,40.5749,40.5552,40.5618,212500.0
2010-09-20 09:30:00,62.27,62.27,61.53,61.8,74300.0,40.7582,40.7582,40.2738,40.4505,74300.0
2010-09-20 09:35:00,61.8,62.0,61.6,61.91,47300.0,40.4505,40.5814,40.3196,40.5225,47300.0
2010-09-20 09:40:00,61.91,61.99,61.89,61.89,17900.0,40.5225,40.5749,40.5094,40.5094,17900.0
2010-09-20 09:45:00,61.89,62.09,61.88,62.03,21100.0,40.5094,40.6403,40.5029,40.6011,21100.0
2010-09-20 09:50:00,62.04,62.33,62.03,62.3,35400.0,40.6076,40.7974,40.6011,40.7778,35400.0
2010-09-20 09:55:00,62.3,62.39,62.24,62.36,38300.0,40.7778,40.8367,40.7385,40.8171,38300.0
2010-09-20 10:00:00,62.36,62.36,62.17,62.36,48300.0,40.8171,40.8171,40.6927,40.8171,48300.0
2010-09-20 10:05:00,62.33,62.5,62.31,62.49,77000.0,40.7974,40.9087,40.7843,40.9022,77000.0
2010-09-20 10:10:00,62.48,62.59,62.47,62.59,61400.0,40.8956,40.9676,40.8891,40.9676,61400.0
2010-09-20 10:15:00,62.58,62.68,62.55,62.68,38700.0,40.9611,41.0265,40.9414,41.0265,38700.0
2010-09-20 10:20:00,62.69,62.79,62.63,62.76,51800.0,41.0331,41.0985,40.9938,41.0789,51800.0
2010-09-20 10:25:00,62.77,62.83,62.65,62.65,39200.0,41.0854,41.1247,41.0069,41.0069,39200.0
2010-09-20 10:30:00,62.65,62.67,62.56,62.58,36900.0,41.0069,41.02,40.948,40.9611,36900.0
2010-09-20 10:35:00,62.58,62.64,62.52,62.64,27800.0,40.9611,41.0003,40.9218,41.0003,27800.0
2010-09-20 10:40:00,62.64,62.68,62.6,62.65,41100.0,41.0003,41.0265,40.9742,41.0069,41100.0
2010-09-20 10:45:00,62.64,62.73,62.61,62.7,59700.0,41.0003,41.0592,40.9807,41.0396,59700.0
2010-09-20 10:50:00,62.7,62.85,62.69,62.85,48000.0,41.0396,41.1378,41.0331,41.1378,48000.0
2010-09-20 10:55:00,62.85,62.96,62.83,62.91,49500.0,41.1378,41.2098,41.1247,41.1771,49500.0
2010-09-20 11:00:00,62.9,62.91,62.86,62.91,13400.0,41.1705,41.1771,41.1443,41.1771,13400.0
2010-09-20 11:05:00,62.9,62.91,62.82,62.91,19300.0,41.1705,41.1771,41.1182,41.1771,19300.0
2010-09-20 11:10:00,62.91,62.93,62.86,62.89,20800.0,41.1771,41.1902,41.1443,41.164,20800.0
2010-09-20 11:15:00,62.87,62.92,62.84,62.87,35800.0,41.1509,41.1836,41.1312,41.1509,35800.0
2010-09-20 11:20:00,62.88,62.93,62.86,62.9,25800.0,41.1574,41.1902,41.1443,41.1705,25800.0
2010-09-20 11:25:00,62.9,63.0,62.87,62.99,23400.0,41.1705,41.236,41.1509,41.2294,23400.0
2010-09-20 11:30:00,63.0,63.13,62.98,63.05,38400.0,41.236,41.3211,41.2229,41.2687,38400.0
2010-09-20 11:35:00,63.05,63.09,63.05,63.05,9000.0,41.2687,41.2949,41.2687,41.2687,9000.0
2010-09-20 11:40:00,63.04,63.05,62.98,63.0,23800.0,41.2622,41.2687,41.2229,41.236,23800.0
2010-09-20 11:45:00,62.99,63.01,62.91,62.93,18600.0,41.2294,41.2425,41.1771,41.1902,18600.0
2010-09-20 11:50:00,62.93,62.93,62.86,62.93,12200.0,41.1902,41.1902,41.1443,41.1902,12200.0
2010-09-20 11:55:00,62.93,62.95,62.86,62.95,16400.0,41.1902,41.2032,41.1443,41.2032,16400.0
2010-09-20 12:00:00,62.95,62.95,62.86,62.92,33400.0,41.2032,41.2032,41.1443,41.1836,33400.0
2010-09-20 12:05:00,62.92,62.94,62.88,62.88,9000.0,41.1836,41.1967,41.1574,41.1574,9000.0
2010-09-20 12:10:00,62.88,62.9,62.86,62.88,26000.0,41.1574,41.1705,41.1443,41.1574,26000.0
2010-09-20 12:15:00,62.89,62.98,62.88,62.95,19000.0,41.164,41.2229,41.1574,41.2032,19000.0
2010-09-20 12:20:00,62.96,62.99,62.89,62.89,14200.0,41.2098,41.2294,41.164,41.164,14200.0
2010-09-20 12:25:00,62.88,62.93,62.84,62.86,10700.0,41.1574,41.1902,41.1312,41.1443,10700.0
2010-09-20 12:30:00,62.86,62.88,62.81,62.88,30800.0,41.1443,41.1574,41.1116,41.1574,30800.0
2010-09-20 12:35:00,62.89,62.95,62.88,62.89,19000.0,41.164,41.2032,41.1574,41.164,19000.0
2010-09-20 12:40:00,62.92,62.92,62.86,62.9,7300.0,41.1836,41.1836,41.1443,41.1705,7300.0
2010-09-20 12:45:00,62.9,63.01,62.89,62.96,20300.0,41.1705,41.2425,41.164,41.2098,20300.0
2010-09-20 12:50:00,62.97,63.01,62.94,63.0,16500.0,41.2163,41.2425,41.1967,41.236,16500.0
2010-09-20 12:55:00,62.99,63.05,62.97,63.03,21900.0,41.2294,41.2687,41.2163,41.2556,21900.0
2010-09-20 13:00:00,63.03,63.05,63.0,63.03,12100.0,41.2556,41.2687,41.236,41.2556,12100.0
2010-09-20 13:05:00,63.02,63.08,63.02,63.05,13200.0,41.2491,41.2883,41.2491,41.2687,13200.0
2010-09-20 13:10:00,63.05,63.05,63.0,63.0,8600.0,41.2687,41.2687,41.236,41.236,8600.0
2010-09-20 13:15:00,63.0,63.04,62.98,63.02,14000.0,41.236,41.2622,41.2229,41.2491,14000.0
2010-09-20 13:20:00,63.03,63.07,63.01,63.07,14900.0,41.2556,41.2818,41.2425,41.2818,14900.0
2010-09-20 13:25:00,63.06,63.06,63.03,63.03,6000.0,41.2752,41.2752,41.2556,41.2556,6000.0
2010-09-20 13:30:00,63.03,63.05,63.0,63.0,28400.0,41.2556,41.2687,41.236,41.236,28400.0
2010-09-20 13:35:00,63.01,63.01,62.94,62.95,31600.0,41.2425,41.2425,41.1967,41.2032,31600.0
2010-09-20 13:40:00,62.96,62.97,62.91,62.93,19500.0,41.2098,41.2163,41.1771,41.1902,19500.0
2010-09-20 13:45:00,62.93,62.93,62.88,62.9,17400.0,41.1902,41.1902,41.1574,41.1705,17400.0
2010-09-20 13:50:00,62.9,62.96,62.89,62.95,16100.0,41.1705,41.2098,41.164,41.2032,16100.0
2010-09-20 13:55:00,62.96,62.98,62.92,62.92,7600.0,41.2098,41.2229,41.1836,41.1836,7600.0
2010-09-20 14:00:00,62.94,62.96,62.91,62.93,18200.0,41.1967,41.2098,41.1771,41.1902,18200.0
2010-09-20 14:05:00,62.94,62.96,62.87,62.91,12700.0,41.1967,41.2098,41.1509,41.1771,12700.0
2010-09-20 14:10:00,62.92,62.95,62.9,62.91,11800.0,41.1836,41.2032,41.1705,41.1771,11800.0
2010-09-20 14:15:00,62.91,62.99,62.9,62.99,19300.0,41.1771,41.2294,41.1705,41.2294,19300.0
2010-09-20 14:20:00,62.99,63.07,62.97,63.01,27800.0,41.2294,41.2818,41.2163,41.2425,27800.0
2010-09-20 14:25:00,63.01,63.01,62.94,62.95,31600.0,41.2425,41.2425,41.1967,41.2032,31600.0
2010-09-20 14:30:00,62.95,62.99,62.93,62.96,41600.0,41.2032,41.2294,41.1902,41.2098,41600.0
2010-09-20 14:35:00,62.96,63.03,62.94,63.0,26100.0,41.2098,41.2556,41.1967,41.236,26100.0
2010-09-20 14:40:00,63.0,63.04,62.98,63.02,38900.0,41.236,41.2622,41.2229,41.2491,38900.0
2010-09-20 14:45:00,63.01,63.05,63.0,63.01,25200.0,41.2425,41.2687,41.236,41.2425,25200.0
2010-09-20 14:50:00,63.01,63.08,62.99,63.06,24000.0,41.2425,41.2883,41.2294,41.2752,24000.0
2010-09-20 14:55:00,63.06,63.1,63.02,63.05,48200.0,41.2752,41.3014,41.2491,41.2687,48200.0
2010-09-20 15:00:00,63.05,63.05,62.99,63.02,25200.0,41.2687,41.2687,41.2294,41.2491,25200.0
2010-09-20 15:05:00,63.02,63.05,63.0,63.02,25300.0,41.2491,41.2687,41.236,41.2491,25300.0
2010-09-20 15:10:00,63.01,63.04,62.98,63.01,31900.0,41.2425,41.2622,41.2229,41.2425,31900.0
2010-09-20 15:15:00,63.01,63.07,63.0,63.0,56000.0,41.2425,41.2818,41.236,41.236,56000.0
2010-09-20 15:20:00,63.0,63.07,62.98,63.02,40200.0,41.236,41.2818,41.2229,41.2491,40200.0
2010-09-20 15:25:00,63.02,63.04,62.99,63.0,22900.0,41.2491,41.2622,41.2294,41.236,22900.0
2010-09-20 15:30:00,63.01,63.04,63.0,63.03,27900.0,41.2425,41.2622,41.236,41.2556,27900.0
2010-09-20 15:35:00,63.03,63.12,63.03,63.12,47100.0,41.2556,41.3145,41.2556,41.3145,47100.0
2010-09-20 15:40:00,63.12,63.13,63.07,63.13,60800.0,41.3145,41.3211,41.2818,41.3211,60800.0
2010-09-20 15:45:00,63.13,63.14,63.03,63.07,67700.0,41.3211,41.3276,41.2556,41.2818,67700.0
2010-09-20 15:50:00,63.06,63.14,63.05,63.11,98400.0,41.2752,41.3276,41.2687,41.308,98400.0
2010-09-20 15:55:00,63.11,63.12,62.93,62.94,156200.0,41.308,41.3145,41.1902,41.1967,156200.0
2010-09-21 09:30:00,62.79,62.95,62.53,62.88,74100.0,41.0985,41.2032,40.9283,41.1574,74100.0
2010-09-21 09:35:00,62.87,63.17,62.78,63.17,40900.0,41.1509,41.3472,41.092,41.3472,40900.0
2010-09-21 09:40:00,63.14,63.14,62.95,62.99,22500.0,41.3276,41.3276,41.2032,41.2294,22500.0
2010-09-21 09:45:00,63.0,63.16,62.99,63.08,27000.0,41.236,41.3407,41.2294,41.2883,27000.0
2010-09-21 09:50:00,63.08,63.14,62.98,63.1,43900.0,41.2883,41.3276,41.2229,41.3014,43900.0
2010-09-21 09:55:00,63.12,63.23,63.05,63.12,41300.0,41.3145,41.3865,41.2687,41.3145,41300.0
2010-09-21 10:00:00,63.12,63.12,62.97,62.97,53900.0,41.3145,41.3145,41.2163,41.2163,53900.0
2010-09-21 10:05:00,62.97,62.98,62.91,62.94,36100.0,41.2163,41.2229,41.1771,41.1967,36100.0
2010-09-21 10:10:00,62.94,63.03,62.92,63.03,34100.0,41.1967,41.2556,41.1836,41.2556,34100.0
2010-09-21 10:15:00,63.01,63.08,62.97,63.01,17900.0,41.2425,41.2883,41.2163,41.2425,17900.0
2010-09-21 10:20:00,63.0,63.17,62.99,63.0,49800.0,41.236,41.3472,41.2294,41.236,49800.0
2010-09-21 10:25:00,63.01,63.07,62.94,62.95,30100.0,41.2425,41.2818,41.1967,41.2032,30100.0
2010-09-21 10:30:00,62.96,63.11,62.95,63.08,39900.0,41.2098,41.308,41.2032,41.2883,39900.0
2010-09-21 10:35:00,63.08,63.11,63.03,63.03,12300.0,41.2883,41.308,41.2556,41.2556,12300.0
2010-09-21 10:40:00,63.01,63.04,62.98,62.98,26200.0,41.2425,41.2622,41.2229,41.2229,26200.0
2010-09-21 10:45:00,62.97,63.02,62.92,62.98,21700.0,41.2163,41.2491,41.1836,41.2229,21700.0
2010-09-21 10:50:00,63.01,63.01,62.94,62.97,12800.0,41.2425,41.2425,41.1967,41.2163,12800.0
2010-09-21 10:55:00,62.95,62.99,62.92,62.97,18400.0,41.2032,41.2294,41.1836,41.2163,18400.0
2010-09-21 11:00:00,62.95,62.95,62.84,62.9,30500.0,41.2032,41.2032,41.1312,41.1705,30500.0
2010-09-21 11:05:00,62.9,62.98,62.85,62.96,18000.0,41.1705,41.2229,41.1378,41.2098,18000.0
2010-09-21 11:10:00,62.94,62.97,62.82,62.84,37100.0,41.1967,41.2163,41.1182,41.1312,37100.0
2010-09-21 11:15:00,62.83,62.83,62.71,62.73,28100.0,41.1247,41.1247,41.0462,41.0592,28100.0
2010-09-21 11:20:00,62.73,62.78,62.68,62.69,19900.0,41.0592,41.092,41.0265,41.0331,19900.0
2010-09-21 11:25:00,62.71,62.75,62.68,62.71,12400.0,41.0462,41.0723,41.0265,41.0462,12400.0
2010-09-21 11:30:00,62.72,62.72,62.61,62.64,19200.0,41.0527,41.0527,40.9807,41.0003,19200.0
2010-09-21 11:35:00,62.63,62.68,62.58,62.68,18900.0,40.9938,41.0265,40.9611,41.0265,18900.0
2010-09-21 11:40:00,62.7,62.72,62.66,62.67,11700.0,41.0396,41.0527,41.0134,41.02,11700.0
2010-09-21 11:45:00,62.67,62.71,62.64,62.64,19500.0,41.02,41.0462,41.0003,41.0003,19500.0
2010-09-21 11:50:00,62.66,62.74,62.66,62.71,9400.0,41.0134,41.0658,41.0134,41.0462,9400.0
2010-09-21 11:55:00,62.72,62.77,62.64,62.65,49900.0,41.0527,41.0854,41.0003,41.0069,49900.0
2010-09-21 12:00:00,62.64,62.67,62.58,62.67,24700.0,41.0003,41.02,40.9611,41.02,24700.0
2010-09-21 12:05:00,62.67,62.74,62.65,62.68,16200.0,41.02,41.0658,41.0069,41.0265,16200.0
2010-09-21 12:10:00,62.68,62.72,62.62,62.63,15100.0,41.0265,41.0527,40.9872,40.9938,15100.0
2010-09-21 12:15:00,62.62,62.69,62.62,62.68,15200.0,40.9872,41.0331,40.9872,41.0265,15200.0
2010-09-21 12:20:00,62.68,62.72,62.58,62.58,25900.0,41.0265,41.0527,40.9611,40.9611,25900.0
2010-09-21 12:25:00,62.57,62.6,62.51,62.51,14900.0,40.9545,40.9742,40.9152,40.9152,14900.0
2010-09-21 12:30:00,62.5,62.53,62.47,62.5,25800.0,40.9087,40.9283,40.8891,40.9087,25800.0
2010-09-21 12:35:00,62.5,62.52,62.39,62.43,36700.0,40.9087,40.9218,40.8367,40.8629,36700.0
2010-09-21 12:40:00,62.43,62.51,62.42,62.51,8200.0,40.8629,40.9152,40.8563,40.9152,8200.0
2010-09-21 12:45:00,62.51,62.51,62.46,62.46,8600.0,40.9152,40.9152,40.8825,40.8825,8600.0
2010-09-21 12:50:00,62.47,62.51,62.42,62.42,26200.0,40.8891,40.9152,40.8563,40.8563,26200.0
2010-09-21 12:55:00,62.42,62.46,62.38,62.46,23300.0,40.8563,40.8825,40.8302,40.8825,23300.0
2010-09-21 13:00:00,62.44,62.45,62.42,62.44,13600.0,40.8694,40.876,40.8563,40.8694,13600.0
2010-09-21 13:05:00,62.43,62.44,62.33,62.36,23100.0,40.8629,40.8694,40.7974,40.8171,23100.0
2010-09-21 13:10:00,62.35,62.41,62.35,62.37,21100.0,40.8105,40.8498,40.8105,40.8236,21100.0
2010-09-21 13:15:00,62.37,62.41,62.36,62.41,14500.0,40.8236,40.8498,40.8171,40.8498,14500.0
2010-09-21 13:20:00,62.4,62.4,62.3,62.31,17600.0,40.8432,40.8432,40.7778,40.7843,17600.0
2010-09-21 13:25:00,62.32,62.38,62.31,62.36,14800.0,40.7909,40.8302,40.7843,40.8171,14800.0
2010-09-21 13:30:00,62.36,62.42,62.35,62.38,12600.0,40.8171,40.8563,40.8105,40.8302,12600.0
2010-09-21 13:35:00,62.4,62.44,62.4,62.43,4600.0,40.8432,40.8694,40.8432,40.8629,4600.0
2010-09-21 13:40:00,62.43,62.43,62.35,62.37,15100.0,40.8629,40.8629,40.8105,40.8236,15100.0
2010-09-21 13:45:00,62.38,62.44,62.38,62.43,10900.0,40.8302,40.8694,40.8302,40.8629,10900.0
2010-09-21 13:50:00,62.45,62.46,62.4,62.44,19800.0,40.876,40.8825,40.8432,40.8694,19800.0
2010-09-21 13:55:00,62.43,62.48,62.43,62.43,16500.0,40.8629,40.8956,40.8629,40.8629,16500.0
2010-09-21 14:00:00,62.46,62.49,62.44,62.45,13000.0,40.8825,40.9022,40.8694,40.876,13000.0
2010-09-21 14:05:00,62.44,62.53,62.39,62.51,23500.0,40.8694,40.9283,40.8367,40.9152,23500.0
2010-09-21 14:10:00,62.51,62.54,62.25,62.39,44500.0,40.9152,40.9349,40.7451,40.8367,44500.0
2010-09-21 14:15:00,62.37,62.86,62.16,62.8,91200.0,40.8236,41.1443,40.6862,41.1051,91200.0
2010-09-21 14:20:00,62.8,62.81,62.58,62.71,69400.0,41.1051,41.1116,40.9611,41.0462,69400.0
2010-09-21 14:25:00,62.72,62.78,62.52,62.69,76800.0,41.0527,41.092,40.9218,41.0331,76800.0
2010-09-21 14:30:00,62.68,62.86,62.58,62.86,60400.0,41.0265,41.1443,40.9611,41.1443,60400.0
2010-09-21 14:35:00,62.85,62.99,62.8,62.99,58600.0,41.1378,41.2294,41.1051,41.2294,58600.0
2010-09-21 14:40:00,62.98,63.06,62.94,62.95,87000.0,41.2229,41.2752,41.1967,41.2032,87000.0
2010-09-21 14:45:00,62.96,63.01,62.79,63.01,74700.0,41.2098,41.2425,41.0985,41.2425,74700.0
2010-09-21 14:50:00,63.01,63.02,62.75,62.87,79600.0,41.2425,41.2491,41.0723,41.1509,79600.0
2010-09-21 14:55:00,62.87,62.93,62.8,62.93,62000.0,41.1509,41.1902,41.1051,41.1902,62000.0
2010-09-21 15:00:00,62.94,62.95,62.76,62.88,40300.0,41.1967,41.2032,41.0789,41.1574,40300.0
2010-09-21 15:05:00,62.87,62.92,62.8,62.88,28000.0,41.1509,41.1836,41.1051,41.1574,28000.0
2010-09-21 15:10:00,62.87,62.87,62.71,62.8,34200.0,41.1509,41.1509,41.0462,41.1051,34200.0
2010-09-21 15:15:00,62.81,62.93,62.79,62.93,47300.0,41.1116,41.1902,41.0985,41.1902,47300.0
2010-09-21 15:20:00,62.92,62.92,62.74,62.79,28700.0,41.1836,41.1836,41.0658,41.0985,28700.0
2010-09-21 15:25:00,62.79,62.84,62.68,62.79,46700.0,41.0985,41.1312,41.0265,41.0985,46700.0
2010-09-21 15:30:00,62.79,62.79,62.56,62.63,70400.0,41.0985,41.0985,40.948,40.9938,70400.0
2010-09-21 15:35:00,62.6,62.62,62.4,62.57,103300.0,40.9742,40.9872,40.8432,40.9545,103300.0
2010-09-21 15:40:00,62.57,62.73,62.53,62.73,57100.0,40.9545,41.0592,40.9283,41.0592,57100.0
2010-09-21 15:45:00,62.74,62.8,62.59,62.7,114500.0,41.0658,41.1051,40.9676,41.0396,114500.0
2010-09-21 15:50:00,62.71,62.85,62.71,62.75,92500.0,41.0462,41.1378,41.0462,41.0723,92500.0
2010-09-21 15:55:00,62.75,62.85,62.54,62.76,338300.0,41.0723,41.1378,40.9349,41.0789,338300.0
2010-09-22 09:30:00,62.78,63.35,62.74,63.35,51100.0,41.092,41.4651,41.0658,41.4651,51100.0
2010-09-22 09:35:00,63.35,63.55,63.23,63.55,40000.0,41.4651,41.596,41.3865,41.596,40000.0
2010-09-22 09:40:00,63.54,63.68,63.49,63.67,45500.0,41.5894,41.6811,41.5567,41.6745,45500.0
2010-09-22 09:45:00,63.67,63.78,63.53,63.53,94400.0,41.6745,41.7465,41.5829,41.5829,94400.0
2010-09-22 09:50:00,63.55,63.55,63.34,63.37,45200.0,41.596,41.596,41.4585,41.4781,45200.0
2010-09-22 09:55:00,63.37,63.4,63.32,63.38,46000.0,41.4781,41.4978,41.4454,41.4847,46000.0
2010-09-22 10:00:00,63.39,63.41,63.04,63.05,44900.0,41.4912,41.5043,41.2622,41.2687,44900.0
2010-09-22 10:05:00,63.05,63.26,63.04,63.26,31400.0,41.2687,41.4061,41.2622,41.4061,31400.0
2010-09-22 10:10:00,63.25,63.39,63.2,63.39,31900.0,41.3996,41.4912,41.3669,41.4912,31900.0
2010-09-22 10:15:00,63.39,63.47,63.33,63.43,25400.0,41.4912,41.5436,41.452,41.5174,25400.0
2010-09-22 10:20:00,63.43,63.46,63.36,63.38,19700.0,41.5174,41.5371,41.4716,41.4847,19700.0
2010-09-22 10:25:00,63.39,63.44,63.14,63.17,28300.0,41.4912,41.524,41.3276,41.3472,28300.0
2010-09-22 10:30:00,63.14,63.14,62.85,62.93,137200.0,41.3276,41.3276,41.1378,41.1902,137200.0
2010-09-22 10:35:00,62.93,62.96,62.75,62.8,77900.0,41.1902,41.2098,41.0723,41.1051,77900.0
2010-09-22 10:40:00,62.78,63.06,62.77,62.89,72000.0,41.092,41.2752,41.0854,41.164,72000.0
2010-09-22 10:45:00,62.9,63.03,62.9,62.98,38800.0,41.1705,41.2556,41.1705,41.2229,38800.0
2010-09-22 10:50:00,62.97,63.0,62.82,62.88,47800.0,41.2163,41.236,41.1182,41.1574,47800.0
2010-09-22 10:55:00,62.86,62.95,62.8,62.9,59500.0,41.1443,41.2032,41.1051,41.1705,59500.0
2010-09-22 11:00:00,62.89,62.93,62.83,62.84,29300.0,41.164,41.1902,41.1247,41.1312,29300.0
2010-09-22 11:05:00,62.84,62.87,62.68,62.74,25500.0,41.1312,41.1509,41.0265,41.0658,25500.0
2010-09-22 11:10:00,62.73,62.81,62.62,62.65,48900.0,41.0592,41.1116,40.9872,41.0069,48900.0
2010-09-22 11:15:00,62.65,62.75,62.65,62.75,30100.0,41.0069,41.0723,41.0069,41.0723,30100.0
2010-09-22 11:20:00,62.74,62.74,62.57,62.59,48100.0,41.0658,41.0658,40.9545,40.9676,48100.0
2010-09-22 11:25:00,62.58,62.59,62.46,62.59,32200.0,40.9611,40.9676,40.8825,40.9676,32200.0
2010-09-22 11:30:00,62.59,62.62,62.55,62.57,11600.0,40.9676,40.9872,40.9414,40.9545,11600.0
2010-09-22 11:35:00,62.55,62.76,62.52,62.75,20800.0,40.9414,41.0789,40.9218,41.0723,20800.0
2010-09-22 11:40:00,62.75,62.76,62.68,62.71,15000.0,41.0723,41.0789,41.0265,41.0462,15000.0
2010-09-22 11:45:00,62.7,62.76,62.67,62.72,16400.0,41.0396,41.0789,41.02,41.0527,16400.0
2010-09-22 11:50:00,62.71,62.84,62.69,62.81,18900.0,41.0462,41.1312,41.0331,41.1116,18900.0
2010-09-22 11:55:00,62.81,62.86,62.78,62.81,13700.0,41.1116,41.1443,41.092,41.1116,13700.0
2010-09-22 12:00:00,62.82,62.92,62.82,62.88,16700.0,41.1182,41.1836,41.1182,41.1574,16700.0
2010-09-22 12:05:00,62.88,62.88,62.8,62.83,7800.0,41.1574,41.1574,41.1051,41.1247,7800.0
2010-09-22 12:10:00,62.84,62.92,62.84,62.91,7700.0,41.1312,41.1836,41.1312,41.1771,7700.0
2010-09-22 12:15:00,62.9,62.94,62.87,62.9,6600.0,41.1705,41.1967,41.1509,41.1705,6600.0
2010-09-22 12:20:00,62.9,62.94,62.87,62.87,10900.0,41.1705,41.1967,41.1509,41.1509,10900.0
2010-09-22 12:25:00,62.87,62.91,62.85,62.91,6300.0,41.1509,41.1771,41.1378,41.1771,6300.0
2010-09-22 12:30:00,62.91,62.97,62.88,62.96,11800.0,41.1771,41.2163,41.1574,41.2098,11800.0
2010-09-22 12:35:00,62.95,62.95,62.78,62.81,18500.0,41.2032,41.2032,41.092,41.1116,18500.0
2010-09-22 12:40:00,62.82,62.92,62.79,62.9,14100.0,41.1182,41.1836,41.0985,41.1705,14100.0
2010-09-22 12:45:00,62.9,62.91,62.88,62.91,6600.0,41.1705,41.1771,41.1574,41.1771,6600.0
2010-09-22 12:50:00,62.91,62.94,62.86,62.87,7500.0,41.1771,41.1967,41.1443,41.1509,7500.0
2010-09-22 12:55:00,62.86,62.9,62.85,62.86,4200.0,41.1443,41.1705,41.1378,41.1443,4200.0
2010-09-22 13:00:00,62.85,62.87,62.84,62.84,21700.0,41.1378,41.1509,41.1312,41.1312,21700.0
2010-09-22 13:05:00,62.85,62.87,62.7,62.75,24700.0,41.1378,41.1509,41.0396,41.0723,24700.0
2010-09-22 13:10:00,62.74,62.81,62.71,62.81,18700.0,41.0658,41.1116,41.0462,41.1116,18700.0
2010-09-22 13:15:00,62.81,62.81,62.69,62.78,12800.0,41.1116,41.1116,41.0331,41.092,12800.0
2010-09-22 13:20:00,62.78,62.8,62.7,62.7,11200.0,41.092,41.1051,41.0396,41.0396,11200.0
2010-09-22 13:25:00,62.7,62.7,62.59,62.6,36600.0,41.0396,41.0396,40.9676,40.9742,36600.0
2010-09-22 13:30:00,62.61,62.8,62.61,62.79,18100.0,40.9807,41.1051,40.9807,41.0985,18100.0
2010-09-22 13:35:00,62.78,62.89,62.78,62.89,21100.0,41.092,41.164,41.092,41.164,21100.0
2010-09-22 13:40:00,62.89,62.92,62.82,62.82,19300.0,41.164,41.1836,41.1182,41.1182,19300.0
2010-09-22 13:45:00,62.83,62.9,62.83,62.85,29300.0,41.1247,41.1705,41.1247,41.1378,29300.0
2010-09-22 13:50:00,62.84,62.9,62.84,62.9,7000.0,41.1312,41.1705,41.1312,41.1705,7000.0
2010-09-22 13:55:00,62.9,62.97,62.87,62.95,10500.0,41.1705,41.2163,41.1509,41.2032,10500.0
2010-09-22 14:00:00,62.95,62.96,62.86,62.88,13500.0,41.2032,41.2098,41.1443,41.1574,13500.0
2010-09-22 14:05:00,62.88,62.88,62.75,62.75,32000.0,41.1574,41.1574,41.0723,41.0723,32000.0
2010-09-22 14:10:00,62.74,62.76,62.65,62.76,16100.0,41.0658,41.0789,41.0069,41.0789,16100.0
2010-09-22 14:15:00,62.77,62.82,62.71,62.71,24600.0,41.0854,41.1182,41.0462,41.0462,24600.0
2010-09-22 14:20:00,62.71,62.76,62.65,62.68,31300.0,41.0462,41.0789,41.0069,41.0265,31300.0
2010-09-22 14:25:00,62.69,62.75,62.68,62.68,8700.0,41.0331,41.0723,41.0265,41.0265,8700.0
2010-09-22 14:30:00,62.69,62.77,62.66,62.74,16800.0,41.0331,41.0854,41.0134,41.0658,16800.0
2010-09-22 14:35:00,62.77,62.91,62.76,62.89,14300.0,41.0854,41.1771,41.0789,41.164,14300.0
2010-09-22 14:40:00,62.88,62.96,62.86,62.86,15200.0,41.1574,41.2098,41.1443,41.1443,15200.0
2010-09-22 14:45:00,62.87,62.9,62.82,62.83,15900.0,41.1509,41.1705,41.1182,41.1247,15900.0
2010-09-22 14:50:00,62.82,62.85,62.79,62.79,13200.0,41.1182,41.1378,41.0985,41.0985,13200.0
2010-09-22 14:55:00,62.78,62.87,62.75,62.86,23000.0,41.092,41.1509,41.0723,41.1443,23000.0
2010-09-22 15:00:00,62.87,62.89,62.82,62.82,17300.0,41.1509,41.164,41.1182,41.1182,17300.0
2010-09-22 15:05:00,62.81,62.82,62.69,62.72,16300.0,41.1116,41.1182,41.0331,41.0527,16300.0
2010-09-22 15:10:00,62.72,62.72,62.63,62.7,15600.0,41.0527,41.0527,40.9938,41.0396,15600.0
2010-09-22 15:15:00,62.7,62.7,62.46,62.47,62100.0,41.0396,41.0396,40.8825,40.8891,62100.0
2010-09-22 15:20:00,62.48,62.52,62.36,62.48,50300.0,40.8956,40.9218,40.8171,40.8956,50300.0
2010-09-22 15:25:00,62.48,62.56,62.47,62.53,26100.0,40.8956,40.948,40.8891,40.9283,26100.0
2010-09-22 15:30:00,62.53,62.63,62.52,62.63,39500.0,40.9283,40.9938,40.9218,40.9938,39500.0
2010-09-22 15:35:00,62.61,62.74,62.59,62.7,53800.0,40.9807,41.0658,40.9676,41.0396,53800.0
2010-09-22 15:40:00,62.7,62.76,62.68,62.72,35800.0,41.0396,41.0789,41.0265,41.0527,35800.0
2010-09-22 15:45:00,62.72,62.73,62.58,62.6,45400.0,41.0527,41.0592,40.9611,40.9742,45400.0
2010-09-22 15:50:00,62.62,62.62,62.52,62.61,64300.0,40.9872,40.9872,40.9218,40.9807,64300.0
2010-09-22 15:55:00,62.61,62.65,62.54,62.57,87600.0,40.9807,41.0069,40.9349,40.9545,87600.0
2010-09-23 09:30:00,61.78,62.34,61.78,62.29,38600.0,40.4374,40.804,40.4374,40.7712,38600.0
2010-09-23 09:35:00,62.3,62.31,62.03,62.11,46100.0,40.7778,40.7843,40.6011,40.6534,46100.0
2010-09-23 09:40:00,62.13,62.23,62.05,62.08,37100.0,40.6665,40.732,40.6142,40.6338,37100.0
2010-09-23 09:45:00,62.08,62.1,62.03,62.06,21400.0,40.6338,40.6469,40.6011,40.6207,21400.0
2010-09-23 09:50:00,62.07,62.08,62.0,62.03,23400.0,40.6272,40.6338,40.5814,40.6011,23400.0
2010-09-23 09:55:00,62.01,62.08,61.95,61.98,26200.0,40.588,40.6338,40.5487,40.5683,26200.0
2010-09-23 10:00:00,61.97,62.22,61.97,62.17,85200.0,40.5618,40.7254,40.5618,40.6927,85200.0
2010-09-23 10:05:00,62.16,62.34,62.14,62.19,42200.0,40.6862,40.804,40.6731,40.7058,42200.0
2010-09-23 10:10:00,62.19,62.22,62.08,62.09,37200.0,40.7058,40.7254,40.6338,40.6403,37200.0
2010-09-23 10:15:00,62.09,62.09,61.95,61.96,21900.0,40.6403,40.6403,40.5487,40.5552,21900.0
2010-09-23 10:20:00,61.97,62.03,61.96,62.01,26200.0,40.5618,40.6011,40.5552,40.588,26200.0
2010-09-23 10:25:00,62.01,62.12,61.98,62.09,27600.0,40.588,40.66,40.5683,40.6403,27600.0
2010-09-23 10:30:00,62.12,62.31,62.11,62.24,46700.0,40.66,40.7843,40.6534,40.7385,46700.0
2010-09-23 10:35:00,62.24,62.33,62.2,62.23,19900.0,40.7385,40.7974,40.7123,40.732,19900.0
2010-09-23 10:40:00,62.22,62.39,62.22,62.39,28200.0,40.7254,40.8367,40.7254,40.8367,28200.0
2010-09-23 10:45:00,62.39,62.53,62.37,62.42,42900.0,40.8367,40.9283,40.8236,40.8563,42900.0
2010-09-23 10:50:00,62.43,62.47,62.38,62.42,18500.0,40.8629,40.8891,40.8302,40.8563,18500.0
2010-09-23 10:55:00,62.41,62.45,62.35,62.39,16900.0,40.8498,40.876,40.8105,40.8367,16900.0
2010-09-23 11:00:00,62.39,62.4,62.32,62.37,15800.0,40.8367,40.8432,40.7909,40.8236,15800.0
2010-09-23 11:05:00,62.36,62.43,62.33,62.35,14800.0,40.8171,40.8629,40.7974,40.8105,14800.0
2010-09-23 11:10:00,62.36,62.46,62.3,62.45,15300.0,40.8171,40.8825,40.7778,40.876,15300.0
2010-09-23 11:15:00,62.43,62.43,62.32,62.41,10100.0,40.8629,40.8629,40.7909,40.8498,10100.0
2010-09-23 11:20:00,62.42,62.44,62.37,62.38,14200.0,40.8563,40.8694,40.8236,40.8302,14200.0
2010-09-23 11:25:00,62.37,62.47,62.37,62.45,11200.0,40.8236,40.8891,40.8236,40.876,11200.0
2010-09-23 11:30:00,62.46,62.67,62.46,62.67,21200.0,40.8825,41.02,40.8825,41.02,21200.0
2010-09-23 11:35:00,62.68,62.74,62.6,62.62,13600.0,41.0265,41.0658,40.9742,40.9872,13600.0
2010-09-23 11:40:00,62.62,62.62,62.5,62.52,14700.0,40.9872,40.9872,40.9087,40.9218,14700.0
2010-09-23 11:45:00,62.5,62.59,62.5,62.56,9000.0,40.9087,40.9676,40.9087,40.948,9000.0
2010-09-23 11:50:00,62.55,62.61,62.51,62.6,6800.0,40.9414,40.9807,40.9152,40.9742,6800.0
2010-09-23 11:55:00,62.62,62.69,62.57,62.59,15700.0,40.9872,41.0331,40.9545,40.9676,15700.0
2010-09-23 12:00:00,62.58,62.61,62.55,62.61,14200.0,40.9611,40.9807,40.9414,40.9807,14200.0
2010-09-23 12:05:00,62.62,62.67,62.59,62.65,15500.0,40.9872,41.02,40.9676,41.0069,15500.0
2010-09-23 12:10:00,62.65,62.74,62.62,62.62,25100.0,41.0069,41.0658,40.9872,40.9872,25100.0
2010-09-23 12:15:00,62.64,62.65,62.58,62.62,7500.0,41.0003,41.0069,40.9611,40.9872,7500.0
2010-09-23 12:20:00,62.63,62.71,62.59,62.69,10900.0,40.9938,41.0462,40.9676,41.0331,10900.0
2010-09-23 12:25:00,62.68,62.68,62.62,62.67,8300.0,41.0265,41.0265,40.9872,41.02,8300.0
2010-09-23 12:30:00,62.68,62.68,62.58,62.62,6400.0,41.0265,41.0265,40.9611,40.9872,6400.0
2010-09-23 12:35:00,62.62,62.69,62.58,62.58,11700.0,40.9872,41.0331,40.9611,40.9611,11700.0
2010-09-23 12:40:00,62.59,62.72,62.59,62.67,21800.0,40.9676,41.0527,40.9676,41.02,21800.0
2010-09-23 12:45:00,62.67,62.72,62.66,62.71,18800.0,41.02,41.0527,41.0134,41.0462,18800.0
2010-09-23 12:50:00,62.71,62.79,62.71,62.75,17500.0,41.0462,41.0985,41.0462,41.0723,17500.0
2010-09-23 12:55:00,62.75,62.86,62.74,62.85,24900.0,41.0723,41.1443,41.0658,41.1378,24900.0
2010-09-23 13:00:00,62.85,62.91,62.83,62.89,13100.0,41.1378,41.1771,41.1247,41.164,13100.0
2010-09-23 13:05:00,62.89,62.9,62.85,62.85,10400.0,41.164,41.1705,41.1378,41.1378,10400.0
2010-09-23 13:10:00,62.85,62.86,62.77,62.77,8800.0,41.1378,41.1443,41.0854,41.0854,8800.0
2010-09-23 13:15:00,62.75,62.76,62.7,62.71,12800.0,41.0723,41.0789,41.0396,41.0462,12800.0
2010-09-23 13:20:00,62.7,62.83,62.69,62.82,20400.0,41.0396,41.1247,41.0331,41.1182,20400.0
2010-09-23 13:25:00,62.81,62.86,62.79,62.79,16500.0,41.1116,41.1443,41.0985,41.0985,16500.0
2010-09-23 13:30:00,62.79,62.8,62.74,62.78,16000.0,41.0985,41.1051,41.0658,41.092,16000.0
2010-09-23 13:35:00,62.78,62.86,62.78,62.85,8700.0,41.092,41.1443,41.092,41.1378,8700.0
2010-09-23 13:40:00,62.85,62.87,62.81,62.81,14300.0,41.1378,41.1509,41.1116,41.1116,14300.0
2010-09-23 13:45:00,62.8,62.8,62.68,62.73,17800.0,41.1051,41.1051,41.0265,41.0592,17800.0
2010-09-23 13:50:00,62.72,62.78,62.69,62.76,16000.0,41.0527,41.092,41.0331,41.0789,16000.0
2010-09-23 13:55:00,62.76,62.77,62.69,62.69,8200.0,41.0789,41.0854,41.0331,41.0331,8200.0
2010-09-23 14:00:00,62.7,62.84,62.7,62.82,10700.0,41.0396,41.1312,41.0396,41.1182,10700.0
2010-09-23 14:05:00,62.84,62.84,62.71,62.75,25400.0,41.1312,41.1312,41.0462,41.0723,25400.0
2010-09-23 14:10:00,62.75,62.78,62.7,62.7,18300.0,41.0723,41.092,41.0396,41.0396,18300.0
2010-09-23 14:15:00,62.7,62.81,62.7,62.81,24500.0,41.0396,41.1116,41.0396,41.1116,24500.0
2010-09-23 14:20:00,62.82,62.84,62.75,62.77,30400.0,41.1182,41.1312,41.0723,41.0854,30400.0
2010-09-23 14:25:00,62.76,62.78,62.7,62.7,12200.0,41.0789,41.092,41.0396,41.0396,12200.0
2010-09-23 14:30:00,62.7,62.75,62.7,62.74,13000.0,41.0396,41.0723,41.0396,41.0658,13000.0
2010-09-23 14:35:00,62.74,62.75,62.66,62.68,20800.0,41.0658,41.0723,41.0134,41.0265,20800.0
2010-09-23 14:40:00,62.67,62.69,62.6,62.64,54900.0,41.02,41.0331,40.9742,41.0003,54900.0
2010-09-23 14:45:00,62.63,62.66,62.58,62.6,25600.0,40.9938,41.0134,40.9611,40.9742,25600.0
2010-09-23 14:50:00,62.61,62.64,62.52,62.59,21400.0,40.9807,41.0003,40.9218,40.9676,21400.0
2010-09-23 14:55:00,62.6,62.6,62.44,62.46,35700.0,40.9742,40.9742,40.8694,40.8825,35700.0
2010-09-23 15:00:00,62.46,62.53,62.46,62.49,25100.0,40.8825,40.9283,40.8825,40.9022,25100.0
2010-09-23 15:05:00,62.47,62.47,62.27,62.32,31300.0,40.8891,40.8891,40.7582,40.7909,31300.0
2010-09-23 15:10:00,62.3,62.39,62.29,62.36,26900.0,40.7778,40.8367,40.7712,40.8171,26900.0
2010-09-23 15:15:00,62.36,62.39,62.27,62.37,29600.0,40.8171,40.8367,40.7582,40.8236,29600.0
2010-09-23 15:20:00,62.38,62.43,62.35,62.38,27300.0,40.8302,40.8629,40.8105,40.8302,27300.0
2010-09-23 15:25:00,62.38,62.39,62.16,62.16,47300.0,40.8302,40.8367,40.6862,40.6862,47300.0
2010-09-23 15:30:00,62.16,62.29,62.15,62.21,50200.0,40.6862,40.7712,40.6796,40.7189,50200.0
2010-09-23 15:35:00,62.19,62.23,62.08,62.12,45300.0,40.7058,40.732,40.6338,40.66,45300.0
2010-09-23 15:40:00,62.11,62.17,62.07,62.15,74400.0,40.6534,40.6927,40.6272,40.6796,74400.0
2010-09-23 15:45:00,62.15,62.28,62.15,62.17,50500.0,40.6796,40.7647,40.6796,40.6927,50500.0
2010-09-23 15:50:00,62.18,62.25,62.18,62.21,33400.0,40.6992,40.7451,40.6992,40.7189,33400.0
2010-09-23 15:55:00,62.21,62.3,62.21,62.29,73700.0,40.7189,40.7778,40.7189,40.7712,73700.0
2010-09-24 09:30:00,63.38,63.38,62.75,62.81,94100.0,41.4847,41.4847,41.0723,41.1116,94100.0
2010-09-24 09:35:00,62.78,62.91,62.78,62.87,46100.0,41.092,41.1771,41.092,41.1509,46100.0
2010-09-24 09:40:00,62.91,63.08,62.86,62.91,70800.0,41.1771,41.2883,41.1443,41.1771,70800.0
2010-09-24 09:45:00,62.93,63.06,62.83,62.86,89800.0,41.1902,41.2752,41.1247,41.1443,89800.0
2010-09-24 09:50:00,62.88,63.25,62.83,63.25,54400.0,41.1574,41.3996,41.1247,41.3996,54400.0
2010-09-24 09:55:00,63.27,63.4,63.26,63.26,87100.0,41.4127,41.4978,41.4061,41.4061,87100.0
2010-09-24 10:00:00,63.28,63.3,63.09,63.27,61700.0,41.4192,41.4323,41.2949,41.4127,61700.0
2010-09-24 10:05:00,63.27,63.4,63.26,63.3,56000.0,41.4127,41.4978,41.4061,41.4323,56000.0
2010-09-24 10:10:00,63.3,63.39,63.22,63.22,27700.0,41.4323,41.4912,41.38,41.38,27700.0
2010-09-24 10:15:00,63.23,63.35,63.23,63.28,15800.0,41.3865,41.4651,41.3865,41.4192,15800.0
2010-09-24 10:20:00,63.3,63.35,63.23,63.32,28800.0,41.4323,41.4651,41.3865,41.4454,28800.0
2010-09-24 10:25:00,63.32,63.48,63.32,63.44,43800.0,41.4454,41.5501,41.4454,41.524,43800.0
2010-09-24 10:30:00,63.46,63.49,63.43,63.43,38800.0,41.5371,41.5567,41.5174,41.5174,38800.0
2010-09-24 10:35:00,63.42,63.56,63.39,63.56,22500.0,41.5109,41.6025,41.4912,41.6025,22500.0
2010-09-24 10:40:00,63.58,63.64,63.56,63.57,35500.0,41.6156,41.6549,41.6025,41.6091,35500.0
2010-09-24 10:45:00,63.58,63.64,63.51,63.61,29000.0,41.6156,41.6549,41.5698,41.6352,29000.0
2010-09-24 10:50:00,63.59,63.61,63.49,63.5,13300.0,41.6221,41.6352,41.5567,41.5632,13300.0
2010-09-24 10:55:00,63.51,63.52,63.41,63.51,13600.0,41.5698,41.5763,41.5043,41.5698,13600.0
2010-09-24 11:00:00,63.5,63.56,63.4,63.55,30700.0,41.5632,41.6025,41.4978,41.596,30700.0
2010-09-24 11:05:00,63.55,63.65,63.51,63.59,26000.0,41.596,41.6614,41.5698,41.6221,26000.0
2010-09-24 11:10:00,63.59,63.8,63.59,63.78,58000.0,41.6221,41.7596,41.6221,41.7465,58000.0
2010-09-24 11:15:00,63.76,63.86,63.75,63.84,47400.0,41.7334,41.7989,41.7269,41.7858,47400.0
2010-09-24 11:20:00,63.85,63.86,63.8,63.83,49800.0,41.7923,41.7989,41.7596,41.7792,49800.0
2010-09-24 11:25:00,63.81,63.85,63.8,63.82,29900.0,41.7661,41.7923,41.7596,41.7727,29900.0
2010-09-24 11:30:00,63.82,63.87,63.82,63.84,37800.0,41.7727,41.8054,41.7727,41.7858,37800.0
2010-09-24 11:35:00,63.85,63.86,63.81,63.83,22400.0,41.7923,41.7989,41.7661,41.7792,22400.0
2010-09-24 11:40:00,63.82,63.83,63.8,63.81,29100.0,41.7727,41.7792,41.7596,41.7661,29100.0
2010-09-24 11:45:00,63.81,63.86,63.8,63.85,47000.0,41.7661,41.7989,41.7596,41.7923,47000.0
2010-09-24 11:50:00,63.84,63.9,63.8,63.8,41200.0,41.7858,41.8251,41.7596,41.7596,41200.0
2010-09-24 11:55:00,63.8,63.95,63.8,63.92,48300.0,41.7596,41.8578,41.7596,41.8381,48300.0
2010-09-24 12:00:00,63.92,63.98,63.83,63.83,30600.0,41.8381,41.8774,41.7792,41.7792,30600.0
2010-09-24 12:05:00,63.83,63.94,63.83,63.91,25300.0,41.7792,41.8512,41.7792,41.8316,25300.0
2010-09-24 12:10:00,63.92,63.96,63.91,63.93,17300.0,41.8381,41.8643,41.8316,41.8447,17300.0
2010-09-24 12:15:00,63.94,63.98,63.94,63.96,10000.0,41.8512,41.8774,41.8512,41.8643,10000.0
2010-09-24 12:20:00,63.97,63.98,63.86,63.9,22400.0,41.8709,41.8774,41.7989,41.8251,22400.0
2010-09-24 12:25:00,63.9,63.97,63.9,63.97,13800.0,41.8251,41.8709,41.8251,41.8709,13800.0
2010-09-24 12:30:00,63.97,64.04,63.95,64.03,27900.0,41.8709,41.9167,41.8578,41.9101,27900.0
2010-09-24 12:35:00,64.03,64.04,63.98,63.99,15900.0,41.9101,41.9167,41.8774,41.884,15900.0
2010-09-24 12:40:00,63.99,64.1,63.98,64.1,32000.0,41.884,41.956,41.8774,41.956,32000.0
2010-09-24 12:45:00,64.1,64.25,64.08,64.22,51600.0,41.956,42.0541,41.9429,42.0345,51600.0
2010-09-24 12:50:00,64.24,64.24,64.16,64.21,16600.0,42.0476,42.0476,41.9952,42.028,16600.0
2010-09-24 12:55:00,64.19,64.19,64.11,64.17,26300.0,42.0149,42.0149,41.9625,42.0018,26300.0
2010-09-24 13:00:00,64.18,64.26,64.17,64.22,30800.0,42.0083,42.0607,42.0018,42.0345,30800.0
2010-09-24 13:05:00,64.21,64.22,64.16,64.16,24100.0,42.028,42.0345,41.9952,41.9952,24100.0
2010-09-24 13:10:00,64.16,64.24,64.16,64.21,33500.0,41.9952,42.0476,41.9952,42.028,33500.0
2010-09-24 13:15:00,64.21,64.24,64.19,64.21,15100.0,42.028,42.0476,42.0149,42.028,15100.0
2010-09-24 13:20:00,64.22,64.25,64.2,64.23,15500.0,42.0345,42.0541,42.0214,42.0411,15500.0
2010-09-24 13:25:00,64.22,64.25,64.2,64.23,19000.0,42.0345,42.0541,42.0214,42.0411,19000.0
2010-09-24 13:30:00,64.22,64.3,64.21,64.27,31000.0,42.0345,42.0869,42.028,42.0672,31000.0
2010-09-24 13:35:00,64.27,64.36,64.27,64.28,33400.0,42.0672,42.1261,42.0672,42.0738,33400.0
2010-09-24 13:40:00,64.28,64.28,64.19,64.19,12600.0,42.0738,42.0738,42.0149,42.0149,12600.0
2010-09-24 13:45:00,64.19,64.22,64.12,64.13,31600.0,42.0149,42.0345,41.9691,41.9756,31600.0
2010-09-24 13:50:00,64.14,64.14,64.01,64.04,24800.0,41.9821,41.9821,41.8971,41.9167,24800.0
2010-09-24 13:55:00,64.02,64.04,63.98,63.99,31200.0,41.9036,41.9167,41.8774,41.884,31200.0
2010-09-24 14:00:00,63.99,64.06,63.93,63.93,16200.0,41.884,41.9298,41.8447,41.8447,16200.0
2010-09-24 14:05:00,63.93,63.97,63.91,63.92,20200.0,41.8447,41.8709,41.8316,41.8381,20200.0
2010-09-24 14:10:00,63.92,63.93,63.8,63.85,35200.0,41.8381,41.8447,41.7596,41.7923,35200.0
2010-09-24 14:15:00,63.85,63.9,63.82,63.88,21100.0,41.7923,41.8251,41.7727,41.812,21100.0
2010-09-24 14:20:00,63.88,63.88,63.82,63.82,9700.0,41.812,41.812,41.7727,41.7727,9700.0
2010-09-24 14:25:00,63.83,63.9,63.81,63.88,19400.0,41.7792,41.8251,41.7661,41.812,19400.0
2010-09-24 14:30:00,63.88,63.93,63.84,63.93,20700.0,41.812,41.8447,41.7858,41.8447,20700.0
2010-09-24 14:35:00,63.93,64.0,63.92,63.97,22400.0,41.8447,41.8905,41.8381,41.8709,22400.0
2010-09-24 14:40:00,63.98,64.01,63.94,64.0,13000.0,41.8774,41.8971,41.8512,41.8905,13000.0
2010-09-24 14:45:00,64.01,64.08,63.96,63.96,24000.0,41.8971,41.9429,41.8643,41.8643,24000.0
2010-09-24 14:50:00,63.99,64.03,63.93,63.93,24800.0,41.884,41.9101,41.8447,41.8447,24800.0
2010-09-24 14:55:00,63.93,64.03,63.91,63.97,27700.0,41.8447,41.9101,41.8316,41.8709,27700.0
2010-09-24 15:00:00,63.99,64.0,63.9,63.98,45200.0,41.884,41.8905,41.8251,41.8774,45200.0
2010-09-24 15:05:00,63.98,64.04,63.93,64.04,94800.0,41.8774,41.9167,41.8447,41.9167,94800.0
2010-09-24 15:10:00,64.05,64.08,64.04,64.07,32700.0,41.9232,41.9429,41.9167,41.9363,32700.0
2010-09-24 15:15:00,64.07,64.13,64.05,64.13,64900.0,41.9363,41.9756,41.9232,41.9756,64900.0
2010-09-24 15:20:00,64.13,64.14,64.11,64.12,58500.0,41.9756,41.9821,41.9625,41.9691,58500.0
2010-09-24 15:25:00,64.11,64.18,64.06,64.08,60700.0,41.9625,42.0083,41.9298,41.9429,60700.0
2010-09-24 15:30:00,64.08,64.12,64.04,64.09,37300.0,41.9429,41.9691,41.9167,41.9494,37300.0
2010-09-24 15:35:00,64.1,64.18,64.09,64.13,41400.0,41.956,42.0083,41.9494,41.9756,41400.0
2010-09-24 15:40:00,64.13,64.15,64.03,64.05,83800.0,41.9756,41.9887,41.9101,41.9232,83800.0
2010-09-24 15:45:00,64.06,64.11,64.04,64.06,90600.0,41.9298,41.9625,41.9167,41.9298,90600.0
2010-09-24 15:50:00,64.06,64.12,64.03,64.07,116900.0,41.9298,41.9691,41.9101,41.9363,116900.0
2010-09-24 15:55:00,64.07,64.11,64.01,64.09,149200.0,41.9363,41.9625,41.8971,41.9494,149200.0
2010-09-27 09:30:00,64.05,64.06,63.93,64.06,31100.0,41.9232,41.9298,41.8447,41.9298,31100.0
2010-09-27 09:35:00,64.1,64.27,64.08,64.13,23800.0,41.956,42.0672,41.9429,41.9756,23800.0
2010-09-27 09:40:00,64.13,64.21,64.05,64.13,26800.0,41.9756,42.028,41.9232,41.9756,26800.0
2010-09-27 09:45:00,64.13,64.17,64.01,64.06,79400.0,41.9756,42.0018,41.8971,41.9298,79400.0
2010-09-27 09:50:00,64.05,64.15,63.9,64.13,66600.0,41.9232,41.9887,41.8251,41.9756,66600.0
2010-09-27 09:55:00,64.14,64.14,63.93,64.02,60200.0,41.9821,41.9821,41.8447,41.9036,60200.0
2010-09-27 10:00:00,64.03,64.13,64.0,64.1,35300.0,41.9101,41.9756,41.8905,41.956,35300.0
2010-09-27 10:05:00,64.11,64.17,64.09,64.16,32400.0,41.9625,42.0018,41.9494,41.9952,32400.0
2010-09-27 10:10:00,64.16,64.19,64.08,64.08,22300.0,41.9952,42.0149,41.9429,41.9429,22300.0
2010-09-27 10:15:00,64.06,64.1,64.0,64.08,15800.0,41.9298,41.956,41.8905,41.9429,15800.0
2010-09-27 10:20:00,64.08,64.09,64.03,64.07,18600.0,41.9429,41.9494,41.9101,41.9363,18600.0
2010-09-27 10:25:00,64.08,64.18,64.04,64.18,19500.0,41.9429,42.0083,41.9167,42.0083,19500.0
2010-09-27 10:30:00,64.18,64.3,64.15,64.26,48500.0,42.0083,42.0869,41.9887,42.0607,48500.0
2010-09-27 10:35:00,64.26,64.33,64.18,64.27,49400.0,42.0607,42.1065,42.0083,42.0672,49400.0
2010-09-27 10:40:00,64.27,64.32,64.25,64.3,18700.0,42.0672,42.1,42.0541,42.0869,18700.0
2010-09-27 10:45:00,64.32,64.34,64.25,64.29,13900.0,42.1,42.1131,42.0541,42.0803,13900.0
2010-09-27 10:50:00,64.26,64.29,64.21,64.25,28300.0,42.0607,42.0803,42.028,42.0541,28300.0
2010-09-27 10:55:00,64.25,64.28,64.23,64.25,16000.0,42.0541,42.0738,42.0411,42.0541,16000.0
2010-09-27 11:00:00,64.25,64.26,64.15,64.18,20700.0,42.0541,42.0607,41.9887,42.0083,20700.0
2010-09-27 11:05:00,64.17,64.18,64.1,64.14,11700.0,42.0018,42.0083,41.956,41.9821,11700.0
2010-09-27 11:10:00,64.14,64.21,64.05,64.05,32600.0,41.9821,42.028,41.9232,41.9232,32600.0
2010-09-27 11:15:00,64.04,64.06,63.97,64.04,37400.0,41.9167,41.9298,41.8709,41.9167,37400.0
2010-09-27 11:20:00,64.03,64.08,63.99,64.07,31800.0,41.9101,41.9429,41.884,41.9363,31800.0
2010-09-27 11:25:00,64.08,64.11,64.04,64.1,16000.0,41.9429,41.9625,41.9167,41.956,16000.0
2010-09-27 11:30:00,64.11,64.22,64.1,64.16,33400.0,41.9625,42.0345,41.956,41.9952,33400.0
2010-09-27 11:35:00,64.16,64.16,64.06,64.06,25800.0,41.9952,41.9952,41.9298,41.9298,25800.0
2010-09-27 11:40:00,64.05,64.14,63.93,64.07,27500.0,41.9232,41.9821,41.8447,41.9363,27500.0
2010-09-27 11:45:00,64.06,64.15,64.01,64.13,13100.0,41.9298,41.9887,41.8971,41.9756,13100.0
2010-09-27 11:50:00,64.14,64.15,64.1,64.15,6800.0,41.9821,41.9887,41.956,41.9887,6800.0
2010-09-27 11:55:00,64.14,64.17,64.1,64.12,11300.0,41.9821,42.0018,41.956,41.9691,11300.0
2010-09-27 12:00:00,64.12,64.17,64.12,64.15,15100.0,41.9691,42.0018,41.9691,41.9887,15100.0
2010-09-27 12:05:00,64.15,64.16,64.08,64.1,23300.0,41.9887,41.9952,41.9429,41.956,23300.0
2010-09-27 12:10:00,64.1,64.14,64.08,64.11,20000.0,41.956,41.9821,41.9429,41.9625,20000.0
2010-09-27 12:15:00,64.12,64.19,64.1,64.12,16400.0,41.9691,42.0149,41.956,41.9691,16400.0
2010-09-27 12:20:00,64.13,64.18,64.12,64.17,17100.0,41.9756,42.0083,41.9691,42.0018,17100.0
2010-09-27 12:25:00,64.16,64.2,64.14,64.18,17500.0,41.9952,42.0214,41.9821,42.0083,17500.0
2010-09-27 12:30:00,64.17,64.19,64.13,64.18,12100.0,42.0018,42.0149,41.9756,42.0083,12100.0
2010-09-27 12:35:00,64.19,64.21,64.16,64.19,13200.0,42.0149,42.028,41.9952,42.0149,13200.0
2010-09-27 12:40:00,64.19,64.2,64.13,64.19,12600.0,42.0149,42.0214,41.9756,42.0149,12600.0
2010-09-27 12:45:00,64.19,64.27,64.19,64.25,22700.0,42.0149,42.0672,42.0149,42.0541,22700.0
2010-09-27 12:50:00,64.23,64.23,64.18,64.19,5500.0,42.0411,42.0411,42.0083,42.0149,5500.0
2010-09-27 12:55:00,64.2,64.2,64.18,64.2,3600.0,42.0214,42.0214,42.0083,42.0214,3600.0
2010-09-27 13:00:00,64.19,64.2,64.12,64.17,18300.0,42.0149,42.0214,41.9691,42.0018,18300.0
2010-09-27 13:05:00,64.17,64.21,64.15,64.15,12800.0,42.0018,42.028,41.9887,41.9887,12800.0
2010-09-27 13:10:00,64.15,64.18,64.13,64.16,16400.0,41.9887,42.0083,41.9756,41.9952,16400.0
2010-09-27 13:15:00,64.15,64.16,64.07,64.1,9600.0,41.9887,41.9952,41.9363,41.956,9600.0
2010-09-27 13:20:00,64.08,64.09,64.07,64.08,16600.0,41.9429,41.9494,41.9363,41.9429,16600.0
2010-09-27 13:25:00,64.08,64.09,64.03,64.05,36300.0,41.9429,41.9494,41.9101,41.9232,36300.0
2010-09-27 13:30:00,64.04,64.08,64.04,64.08,35600.0,41.9167,41.9429,41.9167,41.9429,35600.0
2010-09-27 13:35:00,64.08,64.15,64.07,64.15,16400.0,41.9429,41.9887,41.9363,41.9887,16400.0
2010-09-27 13:40:00,64.16,64.2,64.13,64.18,21600.0,41.9952,42.0214,41.9756,42.0083,21600.0
2010-09-27 13:45:00,64.18,64.24,64.17,64.18,22200.0,42.0083,42.0476,42.0018,42.0083,22200.0
2010-09-27 13:50:00,64.19,64.26,64.19,64.23,12600.0,42.0149,42.0607,42.0149,42.0411,12600.0
2010-09-27 13:55:00,64.24,64.28,64.22,64.23,14900.0,42.0476,42.0738,42.0345,42.0411,14900.0
2010-09-27 14:00:00,64.23,64.25,64.19,64.24,17000.0,42.0411,42.0541,42.0149,42.0476,17000.0
2010-09-27 14:05:00,64.25,64.27,64.21,64.23,16800.0,42.0541,42.0672,42.028,42.0411,16800.0
2010-09-27 14:10:00,64.23,64.25,64.17,64.24,22100.0,42.0411,42.0541,42.0018,42.0476,22100.0
2010-09-27 14:15:00,64.25,64.3,64.24,64.26,19600.0,42.0541,42.0869,42.0476,42.0607,19600.0
2010-09-27 14:20:00,64.27,64.34,64.25,64.28,22000.0,42.0672,42.1131,42.0541,42.0738,22000.0
2010-09-27 14:25:00,64.29,64.33,64.27,64.31,16600.0,42.0803,42.1065,42.0672,42.0934,16600.0
2010-09-27 14:30:00,64.3,64.31,64.21,64.21,21900.0,42.0869,42.0934,42.028,42.028,21900.0
2010-09-27 14:35:00,64.23,64.32,64.23,64.29,13600.0,42.0411,42.1,42.0411,42.0803,13600.0
2010-09-27 14:40:00,64.29,64.38,64.29,64.36,33800.0,42.0803,42.1392,42.0803,42.1261,33800.0
2010-09-27 14:45:00,64.37,64.4,64.3,64.36,19700.0,42.1327,42.1523,42.0869,42.1261,19700.0
2010-09-27 14:50:00,64.35,64.36,64.29,64.35,20600.0,42.1196,42.1261,42.0803,42.1196,20600.0
2010-09-27 14:55:00,64.35,64.4,64.33,64.36,18500.0,42.1196,42.1523,42.1065,42.1261,18500.0
2010-09-27 15:00:00,64.34,64.35,64.24,64.27,15200.0,42.1131,42.1196,42.0476,42.0672,15200.0
2010-09-27 15:05:00,64.27,64.3,64.25,64.29,19200.0,42.0672,42.0869,42.0541,42.0803,19200.0
2010-09-27 15:10:00,64.3,64.31,64.25,64.25,11200.0,42.0869,42.0934,42.0541,42.0541,11200.0
2010-09-27 15:15:00,64.26,64.28,64.22,64.25,20500.0,42.0607,42.0738,42.0345,42.0541,20500.0
2010-09-27 15:20:00,64.26,64.34,64.24,64.31,19800.0,42.0607,42.1131,42.0476,42.0934,19800.0
2010-09-27 15:25:00,64.31,64.31,64.25,64.25,49900.0,42.0934,42.0934,42.0541,42.0541,49900.0
2010-09-27 15:30:00,64.25,64.25,64.12,64.14,58200.0,42.0541,42.0541,41.9691,41.9821,58200.0
2010-09-27 15:35:00,64.14,64.14,64.03,64.03,45000.0,41.9821,41.9821,41.9101,41.9101,45000.0
2010-09-27 15:40:00,64.03,64.05,63.97,63.97,60500.0,41.9101,41.9232,41.8709,41.8709,60500.0
2010-09-27 15:45:00,63.98,63.98,63.91,63.96,61100.0,41.8774,41.8774,41.8316,41.8643,61100.0
2010-09-27 15:50:00,63.97,63.97,63.81,63.83,127900.0,41.8709,41.8709,41.7661,41.7792,127900.0
2010-09-27 15:55:00,63.83,64.0,63.82,63.98,300000.0,41.7792,41.8905,41.7727,41.8774,300000.0
2010-09-28 09:30:00,63.86,63.9,63.59,63.67,61100.0,41.7989,41.8251,41.6221,41.6745,61100.0
2010-09-28 09:35:00,63.67,63.7,63.53,63.6,26700.0,41.6745,41.6941,41.5829,41.6287,26700.0
2010-09-28 09:40:00,63.56,63.6,63.4,63.41,24300.0,41.6025,41.6287,41.4978,41.5043,24300.0
2010-09-28 09:45:00,63.44,63.5,63.35,63.4,37800.0,41.524,41.5632,41.4651,41.4978,37800.0
2010-09-28 09:50:00,63.4,63.58,63.38,63.48,27400.0,41.4978,41.6156,41.4847,41.5501,27400.0
2010-09-28 09:55:00,63.48,63.55,63.45,63.48,36700.0,41.5501,41.596,41.5305,41.5501,36700.0
2010-09-28 10:00:00,63.49,63.51,63.2,63.27,82700.0,41.5567,41.5698,41.3669,41.4127,82700.0
2010-09-28 10:05:00,63.26,63.35,63.21,63.26,55500.0,41.4061,41.4651,41.3734,41.4061,55500.0
2010-09-28 10:10:00,63.27,63.3,63.17,63.2,38300.0,41.4127,41.4323,41.3472,41.3669,38300.0
2010-09-28 10:15:00,63.19,63.25,63.15,63.19,38600.0,41.3603,41.3996,41.3342,41.3603,38600.0
2010-09-28 10:20:00,63.2,63.35,63.15,63.33,32400.0,41.3669,41.4651,41.3342,41.452,32400.0
2010-09-28 10:25:00,63.35,63.47,63.33,63.4,28200.0,41.4651,41.5436,41.452,41.4978,28200.0
2010-09-28 10:30:00,63.4,63.49,63.38,63.41,45700.0,41.4978,41.5567,41.4847,41.5043,45700.0
2010-09-28 10:35:00,63.42,63.47,63.4,63.41,23600.0,41.5109,41.5436,41.4978,41.5043,23600.0
2010-09-28 10:40:00,63.4,63.59,63.4,63.49,23500.0,41.4978,41.6221,41.4978,41.5567,23500.0
2010-09-28 10:45:00,63.49,63.51,63.39,63.41,15600.0,41.5567,41.5698,41.4912,41.5043,15600.0
2010-09-28 10:50:00,63.41,63.45,63.38,63.42,17600.0,41.5043,41.5305,41.4847,41.5109,17600.0
2010-09-28 10:55:00,63.43,63.51,63.41,63.45,11800.0,41.5174,41.5698,41.5043,41.5305,11800.0
2010-09-28 11:00:00,63.46,63.59,63.45,63.53,19300.0,41.5371,41.6221,41.5305,41.5829,19300.0
2010-09-28 11:05:00,63.53,63.59,63.45,63.47,19200.0,41.5829,41.6221,41.5305,41.5436,19200.0
2010-09-28 11:10:00,63.46,63.61,63.46,63.54,13000.0,41.5371,41.6352,41.5371,41.5894,13000.0
2010-09-28 11:15:00,63.54,63.63,63.53,63.62,21800.0,41.5894,41.6483,41.5829,41.6418,21800.0
2010-09-28 11:20:00,63.63,63.69,63.6,63.68,16800.0,41.6483,41.6876,41.6287,41.6811,16800.0
2010-09-28 11:25:00,63.68,63.82,63.66,63.78,17300.0,41.6811,41.7727,41.668,41.7465,17300.0
2010-09-28 11:30:00,63.8,63.9,63.79,63.86,18700.0,41.7596,41.8251,41.7531,41.7989,18700.0
2010-09-28 11:35:00,63.87,63.93,63.86,63.89,15200.0,41.8054,41.8447,41.7989,41.8185,15200.0
2010-09-28 11:40:00,63.88,63.95,63.88,63.89,24600.0,41.812,41.8578,41.812,41.8185,24600.0
2010-09-28 11:45:00,63.89,63.94,63.85,63.91,18000.0,41.8185,41.8512,41.7923,41.8316,18000.0
2010-09-28 11:50:00,63.9,63.9,63.79,63.82,15500.0,41.8251,41.8251,41.7531,41.7727,15500.0
2010-09-28 11:55:00,63.83,63.86,63.81,63.83,21300.0,41.7792,41.7989,41.7661,41.7792,21300.0
2010-09-28 12:00:00,63.84,63.87,63.78,63.78,35000.0,41.7858,41.8054,41.7465,41.7465,35000.0
2010-09-28 12:05:00,63.79,63.83,63.77,63.78,20200.0,41.7531,41.7792,41.74,41.7465,20200.0
2010-09-28 12:10:00,63.78,63.86,63.78,63.85,12300.0,41.7465,41.7989,41.7465,41.7923,12300.0
2010-09-28 12:15:00,63.85,63.87,63.8,63.81,15400.0,41.7923,41.8054,41.7596,41.7661,15400.0
2010-09-28 12:20:00,63.81,63.89,63.81,63.85,19100.0,41.7661,41.8185,41.7661,41.7923,19100.0
2010-09-28 12:25:00,63.85,63.92,63.82,63.83,28000.0,41.7923,41.8381,41.7727,41.7792,28000.0
2010-09-28 12:30:00,63.84,63.91,63.79,63.87,32700.0,41.7858,41.8316,41.7531,41.8054,32700.0
2010-09-28 12:35:00,63.88,63.98,63.88,63.88,24500.0,41.812,41.8774,41.812,41.812,24500.0
2010-09-28 12:40:00,63.88,63.95,63.84,63.94,36500.0,41.812,41.8578,41.7858,41.8512,36500.0
2010-09-28 12:45:00,63.95,64.0,63.94,63.98,16000.0,41.8578,41.8905,41.8512,41.8774,16000.0
2010-09-28 12:50:00,63.99,64.0,63.96,63.96,8000.0,41.884,41.8905,41.8643,41.8643,8000.0
2010-09-28 12:55:00,63.96,64.02,63.93,64.01,24100.0,41.8643,41.9036,41.8447,41.8971,24100.0
2010-09-28 13:00:00,64.01,64.09,64.01,64.04,53900.0,41.8971,41.9494,41.8971,41.9167,53900.0
2010-09-28 13:05:00,64.01,64.04,63.94,64.01,36200.0,41.8971,41.9167,41.8512,41.8971,36200.0
2010-09-28 13:10:00,64.01,64.06,63.97,64.02,20600.0,41.8971,41.9298,41.8709,41.9036,20600.0
2010-09-28 13:15:00,64.02,64.04,64.0,64.03,22700.0,41.9036,41.9167,41.8905,41.9101,22700.0
2010-09-28 13:20:00,64.03,64.06,64.02,64.05,15500.0,41.9101,41.9298,41.9036,41.9232,15500.0
2010-09-28 13:25:00,64.05,64.15,64.05,64.15,25600.0,41.9232,41.9887,41.9232,41.9887,25600.0
2010-09-28 13:30:00,64.14,64.21,64.13,64.21,18600.0,41.9821,42.028,41.9756,42.028,18600.0
2010-09-28 13:35:00,64.21,64.33,64.2,64.21,36900.0,42.028,42.1065,42.0214,42.028,36900.0
2010-09-28 13:40:00,64.21,64.21,64.17,64.19,24600.0,42.028,42.028,42.0018,42.0149,24600.0
2010-09-28 13:45:00,64.18,64.18,64.07,64.1,26900.0,42.0083,42.0083,41.9363,41.956,26900.0
2010-09-28 13:50:00,64.1,64.23,64.1,64.2,39900.0,41.956,42.0411,41.956,42.0214,39900.0
2010-09-28 13:55:00,64.2,64.22,64.19,64.2,30100.0,42.0214,42.0345,42.0149,42.0214,30100.0
2010-09-28 14:00:00,64.19,64.19,64.1,64.1,37500.0,42.0149,42.0149,41.956,41.956,37500.0
2010-09-28 14:05:00,64.1,64.15,64.07,64.14,33000.0,41.956,41.9887,41.9363,41.9821,33000.0
2010-09-28 14:10:00,64.15,64.18,64.14,64.16,21900.0,41.9887,42.0083,41.9821,41.9952,21900.0
2010-09-28 14:15:00,64.15,64.19,64.09,64.13,14800.0,41.9887,42.0149,41.9494,41.9756,14800.0
2010-09-28 14:20:00,64.13,64.14,64.05,64.07,19800.0,41.9756,41.9821,41.9232,41.9363,19800.0
2010-09-28 14:25:00,64.09,64.09,63.9,63.9,20300.0,41.9494,41.9494,41.8251,41.8251,20300.0
2010-09-28 14:30:00,63.9,64.03,63.86,64.0,43700.0,41.8251,41.9101,41.7989,41.8905,43700.0
2010-09-28 14:35:00,63.99,64.06,63.94,64.04,67600.0,41.884,41.9298,41.8512,41.9167,67600.0
2010-09-28 14:40:00,64.04,64.04,63.94,64.04,52000.0,41.9167,41.9167,41.8512,41.9167,52000.0
2010-09-28 14:45:00,64.03,64.03,63.93,63.99,47800.0,41.9101,41.9101,41.8447,41.884,47800.0
2010-09-28 14:50:00,63.99,64.03,63.95,63.97,25400.0,41.884,41.9101,41.8578,41.8709,25400.0
2010-09-28 14:55:00,63.99,64.03,63.94,64.03,52700.0,41.884,41.9101,41.8512,41.9101,52700.0
2010-09-28 15:00:00,64.02,64.03,63.94,64.01,13200.0,41.9036,41.9101,41.8512,41.8971,13200.0
2010-09-28 15:05:00,64.0,64.12,63.97,64.12,21400.0,41.8905,41.9691,41.8709,41.9691,21400.0
2010-09-28 15:10:00,64.11,64.32,64.04,64.29,57000.0,41.9625,42.1,41.9167,42.0803,57000.0
2010-09-28 15:15:00,64.27,64.3,64.22,64.28,25800.0,42.0672,42.0869,42.0345,42.0738,25800.0
2010-09-28 15:20:00,64.28,64.29,64.19,64.19,11100.0,42.0738,42.0803,42.0149,42.0149,11100.0
2010-09-28 15:25:00,64.19,64.24,64.15,64.19,29200.0,42.0149,42.0476,41.9887,42.0149,29200.0
2010-09-28 15:30:00,64.19,64.26,64.13,64.25,58600.0,42.0149,42.0607,41.9756,42.0541,58600.0
2010-09-28 15:35:00,64.25,64.38,64.24,64.36,51200.0,42.0541,42.1392,42.0476,42.1261,51200.0
2010-09-28 15:40:00,64.37,64.42,64.36,64.4,45600.0,42.1327,42.1654,42.1261,42.1523,45600.0
2010-09-28 15:45:00,64.4,64.55,64.38,64.51,91500.0,42.1523,42.2505,42.1392,42.2243,91500.0
2010-09-28 15:50:00,64.5,64.55,64.47,64.51,119100.0,42.2178,42.2505,42.1981,42.2243,119100.0
2010-09-28 15:55:00,64.5,64.51,64.38,64.38,142200.0,42.2178,42.2243,42.1392,42.1392,142200.0
2010-09-29 09:30:00,63.99,64.2,63.99,64.15,29700.0,41.884,42.0214,41.884,41.9887,29700.0
2010-09-29 09:35:00,64.16,64.41,64.13,64.41,35500.0,41.9952,42.1589,41.9756,42.1589,35500.0
2010-09-29 09:40:00,64.39,64.53,64.36,64.52,30500.0,42.1458,42.2374,42.1261,42.2309,30500.0
2010-09-29 09:45:00,64.53,64.55,64.47,64.5,36100.0,42.2374,42.2505,42.1981,42.2178,36100.0
2010-09-29 09:50:00,64.5,64.51,64.27,64.27,30800.0,42.2178,42.2243,42.0672,42.0672,30800.0
2010-09-29 09:55:00,64.27,64.29,64.1,64.25,46500.0,42.0672,42.0803,41.956,42.0541,46500.0
2010-09-29 10:00:00,64.24,64.44,64.2,64.44,37300.0,42.0476,42.1785,42.0214,42.1785,37300.0
2010-09-29 10:05:00,64.44,64.6,64.43,64.58,54100.0,42.1785,42.2832,42.172,42.2701,54100.0
2010-09-29 10:10:00,64.57,64.67,64.55,64.57,53200.0,42.2636,42.3291,42.2505,42.2636,53200.0
2010-09-29 10:15:00,64.57,64.57,64.29,64.3,102900.0,42.2636,42.2636,42.0803,42.0869,102900.0
2010-09-29 10:20:00,64.3,64.36,64.22,64.33,81300.0,42.0869,42.1261,42.0345,42.1065,81300.0
2010-09-29 10:25:00,64.33,64.33,64.2,64.26,25600.0,42.1065,42.1065,42.0214,42.0607,25600.0
2010-09-29 10:30:00,64.26,64.58,64.25,64.57,102000.0,42.0607,42.2701,42.0541,42.2636,102000.0
2010-09-29 10:35:00,64.58,64.61,64.52,64.6,43200.0,42.2701,42.2898,42.2309,42.2832,43200.0
2010-09-29 10:40:00,64.61,64.73,64.5,64.55,36800.0,42.2898,42.3683,42.2178,42.2505,36800.0
2010-09-29 10:45:00,64.55,64.57,64.46,64.49,25900.0,42.2505,42.2636,42.1916,42.2112,25900.0
2010-09-29 10:50:00,64.48,64.57,64.45,64.54,27300.0,42.2047,42.2636,42.1851,42.244,27300.0
2010-09-29 10:55:00,64.52,64.52,64.39,64.49,40200.0,42.2309,42.2309,42.1458,42.2112,40200.0
2010-09-29 11:00:00,64.5,64.67,64.48,64.63,30000.0,42.2178,42.3291,42.2047,42.3029,30000.0
2010-09-29 11:05:00,64.65,64.75,64.64,64.69,30100.0,42.316,42.3814,42.3094,42.3421,30100.0
2010-09-29 11:10:00,64.68,64.75,64.68,64.7,25000.0,42.3356,42.3814,42.3356,42.3487,25000.0
2010-09-29 11:15:00,64.69,64.75,64.67,64.73,66000.0,42.3421,42.3814,42.3291,42.3683,66000.0
2010-09-29 11:20:00,64.71,64.76,64.69,64.74,38300.0,42.3552,42.388,42.3421,42.3749,38300.0
2010-09-29 11:25:00,64.75,64.83,64.75,64.75,29700.0,42.3814,42.4338,42.3814,42.3814,29700.0
2010-09-29 11:30:00,64.76,64.79,64.74,64.75,30600.0,42.388,42.4076,42.3749,42.3814,30600.0
2010-09-29 11:35:00,64.75,64.83,64.74,64.82,20500.0,42.3814,42.4338,42.3749,42.4272,20500.0
2010-09-29 11:40:00,64.83,64.83,64.75,64.76,16200.0,42.4338,42.4338,42.3814,42.388,16200.0
2010-09-29 11:45:00,64.76,64.84,64.74,64.75,31900.0,42.388,42.4403,42.3749,42.3814,31900.0
2010-09-29 11:50:00,64.76,64.83,64.76,64.81,8600.0,42.388,42.4338,42.388,42.4207,8600.0
2010-09-29 11:55:00,64.81,64.85,64.76,64.83,37800.0,42.4207,42.4469,42.388,42.4338,37800.0
2010-09-29 12:00:00,64.84,64.89,64.79,64.87,38600.0,42.4403,42.473,42.4076,42.46,38600.0
2010-09-29 12:05:00,64.88,64.9,64.83,64.85,28800.0,42.4665,42.4796,42.4338,42.4469,28800.0
2010-09-29 12:10:00,64.85,64.92,64.83,64.92,37900.0,42.4469,42.4927,42.4338,42.4927,37900.0
2010-09-29 12:15:00,64.92,64.94,64.88,64.89,21700.0,42.4927,42.5058,42.4665,42.473,21700.0
2010-09-29 12:20:00,64.89,64.99,64.89,64.99,16000.0,42.473,42.5385,42.473,42.5385,16000.0
2010-09-29 12:25:00,64.98,64.99,64.91,64.93,17700.0,42.532,42.5385,42.4861,42.4992,17700.0
2010-09-29 12:30:00,64.93,64.93,64.78,64.81,43700.0,42.4992,42.4992,42.401,42.4207,43700.0
2010-09-29 12:35:00,64.8,64.83,64.74,64.83,14900.0,42.4141,42.4338,42.3749,42.4338,14900.0
2010-09-29 12:40:00,64.82,64.92,64.8,64.91,19200.0,42.4272,42.4927,42.4141,42.4861,19200.0
2010-09-29 12:45:00,64.9,64.9,64.78,64.79,15800.0,42.4796,42.4796,42.401,42.4076,15800.0
2010-09-29 12:50:00,64.79,64.82,64.79,64.79,11700.0,42.4076,42.4272,42.4076,42.4076,11700.0
2010-09-29 12:55:00,64.8,64.8,64.76,64.76,11200.0,42.4141,42.4141,42.388,42.388,11200.0
2010-09-29 13:00:00,64.77,64.88,64.76,64.87,22300.0,42.3945,42.4665,42.388,42.46,22300.0
2010-09-29 13:05:00,64.88,64.92,64.87,64.9,31200.0,42.4665,42.4927,42.46,42.4796,31200.0
2010-09-29 13:10:00,64.9,64.9,64.84,64.85,23600.0,42.4796,42.4796,42.4403,42.4469,23600.0
2010-09-29 13:15:00,64.84,64.87,64.83,64.86,4100.0,42.4403,42.46,42.4338,42.4534,4100.0
2010-09-29 13:20:00,64.85,64.85,64.79,64.8,7500.0,42.4469,42.4469,42.4076,42.4141,7500.0
2010-09-29 13:25:00,64.8,64.84,64.79,64.79,6500.0,42.4141,42.4403,42.4076,42.4076,6500.0
2010-09-29 13:30:00,64.8,64.86,64.77,64.85,5900.0,42.4141,42.4534,42.3945,42.4469,5900.0
2010-09-29 13:35:00,64.84,64.85,64.77,64.82,10700.0,42.4403,42.4469,42.3945,42.4272,10700.0
2010-09-29 13:40:00,64.81,64.82,64.76,64.8,13800.0,42.4207,42.4272,42.388,42.4141,13800.0
2010-09-29 13:45:00,64.83,64.84,64.77,64.83,15200.0,42.4338,42.4403,42.3945,42.4338,15200.0
2010-09-29 13:50:00,64.83,64.85,64.8,64.82,17800.0,42.4338,42.4469,42.4141,42.4272,17800.0
2010-09-29 13:55:00,64.82,64.9,64.82,64.9,33500.0,42.4272,42.4796,42.4272,42.4796,33500.0
2010-09-29 14:00:00,64.91,65.0,64.91,64.96,31200.0,42.4861,42.545,42.4861,42.5189,31200.0
2010-09-29 14:05:00,64.95,65.05,64.95,65.02,31900.0,42.5123,42.5778,42.5123,42.5581,31900.0
2010-09-29 14:10:00,65.01,65.1,65.0,65.08,42300.0,42.5516,42.6105,42.545,42.5974,42300.0
2010-09-29 14:15:00,65.08,65.1,65.06,65.09,24600.0,42.5974,42.6105,42.5843,42.604,24600.0
2010-09-29 14:20:00,65.09,65.16,65.07,65.15,40700.0,42.604,42.6498,42.5909,42.6432,40700.0
2010-09-29 14:25:00,65.15,65.15,65.05,65.14,91400.0,42.6432,42.6432,42.5778,42.6367,91400.0
2010-09-29 14:30:00,65.13,65.18,65.13,65.15,27800.0,42.6301,42.6629,42.6301,42.6432,27800.0
2010-09-29 14:35:00,65.15,65.18,65.15,65.16,15000.0,42.6432,42.6629,42.6432,42.6498,15000.0
2010-09-29 14:40:00,65.17,65.24,65.17,65.21,22400.0,42.6563,42.7021,42.6563,42.6825,22400.0
2010-09-29 14:45:00,65.22,65.25,65.21,65.21,25800.0,42.689,42.7087,42.6825,42.6825,25800.0
2010-09-29 14:50:00,65.2,65.2,65.15,65.17,32300.0,42.676,42.676,42.6432,42.6563,32300.0
2010-09-29 14:55:00,65.16,65.17,65.14,65.15,18500.0,42.6498,42.6563,42.6367,42.6432,18500.0
2010-09-29 15:00:00,65.16,65.18,65.09,65.14,49200.0,42.6498,42.6629,42.604,42.6367,49200.0
2010-09-29 15:05:00,65.13,65.13,64.92,64.93,91000.0,42.6301,42.6301,42.4927,42.4992,91000.0
2010-09-29 15:10:00,64.94,64.95,64.86,64.87,30900.0,42.5058,42.5123,42.4534,42.46,30900.0
2010-09-29 15:15:00,64.86,64.87,64.72,64.79,36300.0,42.4534,42.46,42.3618,42.4076,36300.0
2010-09-29 15:20:00,64.78,64.84,64.78,64.8,23600.0,42.401,42.4403,42.401,42.4141,23600.0
2010-09-29 15:25:00,64.8,64.81,64.72,64.77,31700.0,42.4141,42.4207,42.3618,42.3945,31700.0
2010-09-29 15:30:00,64.77,64.77,64.69,64.71,52500.0,42.3945,42.3945,42.3421,42.3552,52500.0
2010-09-29 15:35:00,64.71,64.77,64.69,64.74,44800.0,42.3552,42.3945,42.3421,42.3749,44800.0
2010-09-29 15:40:00,64.75,64.75,64.6,64.63,61900.0,42.3814,42.3814,42.2832,42.3029,61900.0
2010-09-29 15:45:00,64.65,64.72,64.64,64.71,89800.0,42.316,42.3618,42.3094,42.3552,89800.0
2010-09-29 15:50:00,64.72,64.75,64.71,64.72,72600.0,42.3618,42.3814,42.3552,42.3618,72600.0
2010-09-29 15:55:00,64.73,64.81,64.7,64.8,112900.0,42.3683,42.4207,42.3487,42.4141,112900.0
2010-09-30 09:30:00,65.47,65.47,65.21,65.43,64600.0,42.8527,42.8527,42.6825,42.8265,64600.0
2010-09-30 09:35:00,65.44,65.5,65.24,65.29,30300.0,42.833,42.8723,42.7021,42.7349,30300.0
2010-09-30 09:40:00,65.28,65.48,65.05,65.3,100600.0,42.7283,42.8592,42.5778,42.7414,100600.0
2010-09-30 09:45:00,65.29,65.49,65.24,65.25,55400.0,42.7349,42.8658,42.7021,42.7087,55400.0
2010-09-30 09:50:00,65.24,65.25,65.0,65.05,34300.0,42.7021,42.7087,42.545,42.5778,34300.0
2010-09-30 09:55:00,65.06,65.13,64.9,64.91,42900.0,42.5843,42.6301,42.4796,42.4861,42900.0
2010-09-30 10:00:00,64.93,64.95,64.76,64.86,46300.0,42.4992,42.5123,42.388,42.4534,46300.0
2010-09-30 10:05:00,64.87,64.94,64.84,64.94,28300.0,42.46,42.5058,42.4403,42.5058,28300.0
2010-09-30 10:10:00,64.94,64.94,64.66,64.83,33600.0,42.5058,42.5058,42.3225,42.4338,33600.0
2010-09-30 10:15:00,64.79,64.88,64.75,64.79,22600.0,42.4076,42.4665,42.3814,42.4076,22600.0
2010-09-30 10:20:00,64.76,64.8,64.51,64.52,26300.0,42.388,42.4141,42.2243,42.2309,26300.0
2010-09-30 10:25:00,64.52,64.77,64.51,64.75,22100.0,42.2309,42.3945,42.2243,42.3814,22100.0
2010-09-30 10:30:00,64.72,64.81,64.61,64.67,82700.0,42.3618,42.4207,42.2898,42.3291,82700.0
2010-09-30 10:35:00,64.67,64.7,64.48,64.49,72800.0,42.3291,42.3487,42.2047,42.2112,72800.0
2010-09-30 10:40:00,64.49,64.64,64.49,64.53,29000.0,42.2112,42.3094,42.2112,42.2374,29000.0
2010-09-30 10:45:00,64.55,64.55,64.39,64.46,32000.0,42.2505,42.2505,42.1458,42.1916,32000.0
2010-09-30 10:50:00,64.44,64.65,64.44,64.52,37400.0,42.1785,42.316,42.1785,42.2309,37400.0
2010-09-30 10:55:00,64.52,64.56,64.43,64.48,51000.0,42.2309,42.2571,42.172,42.2047,51000.0
2010-09-30 11:00:00,64.46,64.52,64.42,64.48,37300.0,42.1916,42.2309,42.1654,42.2047,37300.0
2010-09-30 11:05:00,64.48,64.51,64.32,64.35,21600.0,42.2047,42.2243,42.1,42.1196,21600.0
2010-09-30 11:10:00,64.33,64.41,64.29,64.33,33800.0,42.1065,42.1589,42.0803,42.1065,33800.0
2010-09-30 11:15:00,64.33,64.33,64.13,64.25,37600.0,42.1065,42.1065,41.9756,42.0541,37600.0
2010-09-30 11:20:00,64.25,64.28,64.11,64.13,26100.0,42.0541,42.0738,41.9625,41.9756,26100.0
2010-09-30 11:25:00,64.11,64.14,63.89,64.05,65400.0,41.9625,41.9821,41.8185,41.9232,65400.0
2010-09-30 11:30:00,64.01,64.11,63.97,64.0,30500.0,41.8971,41.9625,41.8709,41.8905,30500.0
2010-09-30 11:35:00,63.98,64.03,63.87,63.98,42500.0,41.8774,41.9101,41.8054,41.8774,42500.0
2010-09-30 11:40:00,63.98,64.08,63.94,64.07,27300.0,41.8774,41.9429,41.8512,41.9363,27300.0
2010-09-30 11:45:00,64.07,64.2,64.02,64.2,17200.0,41.9363,42.0214,41.9036,42.0214,17200.0
2010-09-30 11:50:00,64.21,64.25,64.16,64.17,49400.0,42.028,42.0541,41.9952,42.0018,49400.0
2010-09-30 11:55:00,64.17,64.22,64.08,64.12,27100.0,42.0018,42.0345,41.9429,41.9691,27100.0
2010-09-30 12:00:00,64.12,64.15,63.87,63.92,51200.0,41.9691,41.9887,41.8054,41.8381,51200.0
2010-09-30 12:05:00,63.93,64.04,63.93,64.0,37300.0,41.8447,41.9167,41.8447,41.8905,37300.0
2010-09-30 12:10:00,64.01,64.1,63.98,64.09,21500.0,41.8971,41.956,41.8774,41.9494,21500.0
2010-09-30 12:15:00,64.08,64.18,64.08,64.16,9800.0,41.9429,42.0083,41.9429,41.9952,9800.0
2010-09-30 12:20:00,64.17,64.23,64.1,64.19,14200.0,42.0018,42.0411,41.956,42.0149,14200.0
2010-09-30 12:25:00,64.21,64.26,64.15,64.15,8500.0,42.028,42.0607,41.9887,41.9887,8500.0
2010-09-30 12:30:00,64.16,64.31,64.14,64.28,9700.0,41.9952,42.0934,41.9821,42.0738,9700.0
2010-09-30 12:35:00,64.27,64.35,64.27,64.31,15700.0,42.0672,42.1196,42.0672,42.0934,15700.0
2010-09-30 12:40:00,64.32,64.45,64.32,64.41,24800.0,42.1,42.1851,42.1,42.1589,24800.0
2010-09-30 12:45:00,64.4,64.44,64.36,64.43,16500.0,42.1523,42.1785,42.1261,42.172,16500.0
2010-09-30 12:50:00,64.43,64.47,64.42,64.43,14500.0,42.172,42.1981,42.1654,42.172,14500.0
2010-09-30 12:55:00,64.43,64.44,64.38,64.42,11000.0,42.172,42.1785,42.1392,42.1654,11000.0
2010-09-30 13:00:00,64.42,64.42,64.33,64.36,11200.0,42.1654,42.1654,42.1065,42.1261,11200.0
2010-09-30 13:05:00,64.39,64.43,64.38,64.39,7500.0,42.1458,42.172,42.1392,42.1458,7500.0
2010-09-30 13:10:00,64.4,64.49,64.4,64.4,10100.0,42.1523,42.2112,42.1523,42.1523,10100.0
2010-09-30 13:15:00,64.4,64.48,64.39,64.43,10600.0,42.1523,42.2047,42.1458,42.172,10600.0
2010-09-30 13:20:00,64.43,64.48,64.39,64.48,11000.0,42.172,42.2047,42.1458,42.2047,11000.0
2010-09-30 13:25:00,64.48,64.53,64.43,64.53,13900.0,42.2047,42.2374,42.172,42.2374,13900.0
2010-09-30 13:30:00,64.51,64.52,64.48,64.51,13800.0,42.2243,42.2309,42.2047,42.2243,13800.0
2010-09-30 13:35:00,64.52,64.54,64.43,64.43,9000.0,42.2309,42.244,42.172,42.172,9000.0
2010-09-30 13:40:00,64.44,64.45,64.4,64.43,14500.0,42.1785,42.1851,42.1523,42.172,14500.0
2010-09-30 13:45:00,64.42,64.47,64.42,64.44,11500.0,42.1654,42.1981,42.1654,42.1785,11500.0
2010-09-30 13:50:00,64.45,64.47,64.42,64.44,21100.0,42.1851,42.1981,42.1654,42.1785,21100.0
2010-09-30 13:55:00,64.45,64.5,64.44,64.5,9800.0,42.1851,42.2178,42.1785,42.2178,9800.0
2010-09-30 14:00:00,64.51,64.55,64.49,64.53,6000.0,42.2243,42.2505,42.2112,42.2374,6000.0
2010-09-30 14:05:00,64.53,64.53,64.46,64.47,7900.0,42.2374,42.2374,42.1916,42.1981,7900.0
2010-09-30 14:10:00,64.46,64.47,64.31,64.34,25600.0,42.1916,42.1981,42.0934,42.1131,25600.0
2010-09-30 14:15:00,64.31,64.39,64.29,64.38,16000.0,42.0934,42.1458,42.0803,42.1392,16000.0
2010-09-30 14:20:00,64.38,64.44,64.38,64.43,13300.0,42.1392,42.1785,42.1392,42.172,13300.0
2010-09-30 14:25:00,64.42,64.5,64.42,64.49,13400.0,42.1654,42.2178,42.1654,42.2112,13400.0
2010-09-30 14:30:00,64.48,64.52,64.46,64.51,15700.0,42.2047,42.2309,42.1916,42.2243,15700.0
2010-09-30 14:35:00,64.51,64.59,64.51,64.51,14200.0,42.2243,42.2767,42.2243,42.2243,14200.0
2010-09-30 14:40:00,64.51,64.63,64.51,64.62,7700.0,42.2243,42.3029,42.2243,42.2963,7700.0
2010-09-30 14:45:00,64.62,64.78,64.62,64.78,23100.0,42.2963,42.401,42.2963,42.401,23100.0
2010-09-30 14:50:00,64.77,64.81,64.71,64.74,32300.0,42.3945,42.4207,42.3552,42.3749,32300.0
2010-09-30 14:55:00,64.73,64.79,64.73,64.74,18400.0,42.3683,42.4076,42.3683,42.3749,18400.0
2010-09-30 15:00:00,64.74,64.76,64.68,64.69,15800.0,42.3749,42.388,42.3356,42.3421,15800.0
2010-09-30 15:05:00,64.68,64.77,64.68,64.77,13300.0,42.3356,42.3945,42.3356,42.3945,13300.0
2010-09-30 15:10:00,64.78,64.78,64.64,64.68,31700.0,42.401,42.401,42.3094,42.3356,31700.0
2010-09-30 15:15:00,64.67,64.71,64.61,64.65,36700.0,42.3291,42.3552,42.2898,42.316,36700.0
2010-09-30 15:20:00,64.66,64.78,64.64,64.73,22200.0,42.3225,42.401,42.3094,42.3683,22200.0
2010-09-30 15:25:00,64.72,64.87,64.7,64.87,33000.0,42.3618,42.46,42.3487,42.46,33000.0
2010-09-30 15:30:00,64.88,64.92,64.65,64.69,70600.0,42.4665,42.4927,42.316,42.3421,70600.0
2010-09-30 15:35:00,64.68,64.77,64.67,64.74,76800.0,42.3356,42.3945,42.3291,42.3749,76800.0
2010-09-30 15:40:00,64.73,64.82,64.7,64.81,139500.0,42.3683,42.4272,42.3487,42.4207,139500.0
2010-09-30 15:45:00,64.79,64.94,64.7,64.94,272200.0,42.4076,42.5058,42.3487,42.5058,272200.0
2010-09-30 15:50:00,64.94,65.0,64.89,64.9,260900.0,42.5058,42.545,42.473,42.4796,260900.0
2010-09-30 15:55:00,64.89,64.94,64.74,64.76,371600.0,42.473,42.5058,42.3749,42.388,371600.0
2010-10-01 09:30:00,65.32,65.5,65.32,65.47,46200.0,42.7545,42.8723,42.7545,42.8527,46200.0
2010-10-01 09:35:00,65.48,65.5,65.38,65.39,19100.0,42.8592,42.8723,42.7938,42.8003,19100.0
2010-10-01 09:40:00,65.4,65.57,65.3,65.57,40800.0,42.8069,42.9181,42.7414,42.9181,40800.0
2010-10-01 09:45:00,65.57,65.68,65.56,65.61,48000.0,42.9181,42.9901,42.9116,42.9443,48000.0
2010-10-01 09:50:00,65.62,65.62,65.42,65.5,53900.0,42.9509,42.9509,42.82,42.8723,53900.0
2010-10-01 09:55:00,65.5,65.66,65.49,65.61,73500.0,42.8723,42.977,42.8658,42.9443,73500.0
2010-10-01 10:00:00,65.58,65.65,65.16,65.22,148400.0,42.9247,42.9705,42.6498,42.689,148400.0
2010-10-01 10:05:00,65.22,65.42,65.16,65.31,98000.0,42.689,42.82,42.6498,42.748,98000.0
2010-10-01 10:10:00,65.31,65.55,65.29,65.51,48100.0,42.748,42.905,42.7349,42.8789,48100.0
2010-10-01 10:15:00,65.52,65.65,65.49,65.59,62500.0,42.8854,42.9705,42.8658,42.9312,62500.0
2010-10-01 10:20:00,65.59,65.59,65.26,65.29,29500.0,42.9312,42.9312,42.7152,42.7349,29500.0
2010-10-01 10:25:00,65.28,65.28,65.03,65.24,30700.0,42.7283,42.7283,42.5647,42.7021,30700.0
2010-10-01 10:30:00,65.21,65.22,65.06,65.13,52600.0,42.6825,42.689,42.5843,42.6301,52600.0
2010-10-01 10:35:00,65.13,65.13,64.82,64.93,49100.0,42.6301,42.6301,42.4272,42.4992,49100.0
2010-10-01 10:40:00,64.92,65.08,64.87,65.03,20500.0,42.4927,42.5974,42.46,42.5647,20500.0
2010-10-01 10:45:00,65.01,65.15,64.97,65.14,28700.0,42.5516,42.6432,42.5254,42.6367,28700.0
2010-10-01 10:50:00,65.13,65.18,65.09,65.13,36200.0,42.6301,42.6629,42.604,42.6301,36200.0
2010-10-01 10:55:00,65.1,65.11,65.04,65.1,19700.0,42.6105,42.617,42.5712,42.6105,19700.0
2010-10-01 11:00:00,65.11,65.15,64.98,65.02,20600.0,42.617,42.6432,42.532,42.5581,20600.0
2010-10-01 11:05:00,65.01,65.14,64.98,65.11,11900.0,42.5516,42.6367,42.532,42.617,11900.0
2010-10-01 11:10:00,65.1,65.22,65.04,65.1,13200.0,42.6105,42.689,42.5712,42.6105,13200.0
2010-10-01 11:15:00,65.12,65.19,65.03,65.16,12700.0,42.6236,42.6694,42.5647,42.6498,12700.0
2010-10-01 11:20:00,65.16,65.26,65.14,65.25,15700.0,42.6498,42.7152,42.6367,42.7087,15700.0
2010-10-01 11:25:00,65.26,65.3,65.19,65.25,24800.0,42.7152,42.7414,42.6694,42.7087,24800.0
2010-10-01 11:30:00,65.24,65.25,65.14,65.22,25100.0,42.7021,42.7087,42.6367,42.689,25100.0
2010-10-01 11:35:00,65.24,65.36,65.23,65.32,22900.0,42.7021,42.7807,42.6956,42.7545,22900.0
2010-10-01 11:40:00,65.33,65.43,65.32,65.4,7000.0,42.761,42.8265,42.7545,42.8069,7000.0
2010-10-01 11:45:00,65.39,65.46,65.32,65.32,18500.0,42.8003,42.8461,42.7545,42.7545,18500.0
2010-10-01 11:50:00,65.33,65.39,65.33,65.35,17500.0,42.761,42.8003,42.761,42.7741,17500.0
2010-10-01 11:55:00,65.36,65.43,65.33,65.4,15500.0,42.7807,42.8265,42.761,42.8069,15500.0
2010-10-01 12:00:00,65.4,65.41,65.34,65.35,16100.0,42.8069,42.8134,42.7676,42.7741,16100.0
2010-10-01 12:05:00,65.35,65.4,65.32,65.35,11700.0,42.7741,42.8069,42.7545,42.7741,11700.0
2010-10-01 12:10:00,65.34,65.34,65.28,65.3,19800.0,42.7676,42.7676,42.7283,42.7414,19800.0
2010-10-01 12:15:00,65.3,65.3,65.24,65.29,12500.0,42.7414,42.7414,42.7021,42.7349,12500.0
2010-10-01 12:20:00,65.29,65.3,65.2,65.24,28800.0,42.7349,42.7414,42.676,42.7021,28800.0
2010-10-01 12:25:00,65.24,65.25,65.17,65.2,13500.0,42.7021,42.7087,42.6563,42.676,13500.0
2010-10-01 12:30:00,65.18,65.18,65.12,65.13,25500.0,42.6629,42.6629,42.6236,42.6301,25500.0
2010-10-01 12:35:00,65.13,65.13,65.08,65.08,13400.0,42.6301,42.6301,42.5974,42.5974,13400.0
2010-10-01 12:40:00,65.08,65.11,65.03,65.11,24700.0,42.5974,42.617,42.5647,42.617,24700.0
2010-10-01 12:45:00,65.11,65.11,65.06,65.08,18300.0,42.617,42.617,42.5843,42.5974,18300.0
2010-10-01 12:50:00,65.09,65.14,65.08,65.14,8300.0,42.604,42.6367,42.5974,42.6367,8300.0
2010-10-01 12:55:00,65.15,65.16,65.06,65.15,19500.0,42.6432,42.6498,42.5843,42.6432,19500.0
2010-10-01 13:00:00,65.16,65.25,65.16,65.25,17400.0,42.6498,42.7087,42.6498,42.7087,17400.0
2010-10-01 13:05:00,65.25,65.32,65.23,65.32,17700.0,42.7087,42.7545,42.6956,42.7545,17700.0
2010-10-01 13:10:00,65.31,65.32,65.23,65.27,13000.0,42.748,42.7545,42.6956,42.7218,13000.0
2010-10-01 13:15:00,65.27,65.33,65.24,65.24,16200.0,42.7218,42.761,42.7021,42.7021,16200.0
2010-10-01 13:20:00,65.25,65.25,65.19,65.19,11100.0,42.7087,42.7087,42.6694,42.6694,11100.0
2010-10-01 13:25:00,65.18,65.22,65.16,65.19,20600.0,42.6629,42.689,42.6498,42.6694,20600.0
2010-10-01 13:30:00,65.21,65.22,65.17,65.22,6200.0,42.6825,42.689,42.6563,42.689,6200.0
2010-10-01 13:35:00,65.21,65.21,65.17,65.19,6800.0,42.6825,42.6825,42.6563,42.6694,6800.0
2010-10-01 13:40:00,65.16,65.17,65.14,65.15,9500.0,42.6498,42.6563,42.6367,42.6432,9500.0
2010-10-01 13:45:00,65.14,65.17,65.1,65.17,6600.0,42.6367,42.6563,42.6105,42.6563,6600.0
2010-10-01 13:50:00,65.17,65.22,65.15,65.22,12900.0,42.6563,42.689,42.6432,42.689,12900.0
2010-10-01 13:55:00,65.21,65.24,65.2,65.2,7700.0,42.6825,42.7021,42.676,42.676,7700.0
2010-10-01 14:00:00,65.22,65.3,65.22,65.26,14400.0,42.689,42.7414,42.689,42.7152,14400.0
2010-10-01 14:05:00,65.26,65.29,65.24,65.26,6900.0,42.7152,42.7349,42.7021,42.7152,6900.0
2010-10-01 14:10:00,65.27,65.33,65.27,65.33,5600.0,42.7218,42.761,42.7218,42.761,5600.0
2010-10-01 14:15:00,65.33,65.33,65.27,65.33,10500.0,42.761,42.761,42.7218,42.761,10500.0
2010-10-01 14:20:00,65.33,65.37,65.27,65.29,9500.0,42.761,42.7872,42.7218,42.7349,9500.0
2010-10-01 14:25:00,65.28,65.28,65.21,65.21,36900.0,42.7283,42.7283,42.6825,42.6825,36900.0
2010-10-01 14:30:00,65.21,65.23,65.19,65.21,35100.0,42.6825,42.6956,42.6694,42.6825,35100.0
2010-10-01 14:35:00,65.22,65.28,65.22,65.25,27900.0,42.689,42.7283,42.689,42.7087,27900.0
2010-10-01 14:40:00,65.25,65.29,65.21,65.26,14500.0,42.7087,42.7349,42.6825,42.7152,14500.0
2010-10-01 14:45:00,65.27,65.27,65.17,65.2,30100.0,42.7218,42.7218,42.6563,42.676,30100.0
2010-10-01 14:50:00,65.2,65.23,65.18,65.23,12800.0,42.676,42.6956,42.6629,42.6956,12800.0
2010-10-01 14:55:00,65.23,65.33,65.23,65.33,17000.0,42.6956,42.761,42.6956,42.761,17000.0
2010-10-01 15:00:00,65.33,65.34,65.28,65.33,20400.0,42.761,42.7676,42.7283,42.761,20400.0
2010-10-01 15:05:00,65.33,65.4,65.32,65.37,40800.0,42.761,42.8069,42.7545,42.7872,40800.0
2010-10-01 15:10:00,65.36,65.39,65.28,65.32,35500.0,42.7807,42.8003,42.7283,42.7545,35500.0
2010-10-01 15:15:00,65.33,65.39,65.29,65.35,17500.0,42.761,42.8003,42.7349,42.7741,17500.0
2010-10-01 15:20:00,65.34,65.36,65.29,65.36,19900.0,42.7676,42.7807,42.7349,42.7807,19900.0
2010-10-01 15:25:00,65.36,65.36,65.21,65.24,19700.0,42.7807,42.7807,42.6825,42.7021,19700.0
2010-10-01 15:30:00,65.23,65.36,65.22,65.36,35300.0,42.6956,42.7807,42.689,42.7807,35300.0
2010-10-01 15:35:00,65.36,65.4,65.32,65.4,32200.0,42.7807,42.8069,42.7545,42.8069,32200.0
2010-10-01 15:40:00,65.39,65.4,65.22,65.23,50300.0,42.8003,42.8069,42.689,42.6956,50300.0
2010-10-01 15:45:00,65.23,65.35,65.23,65.27,56400.0,42.6956,42.7741,42.6956,42.7218,56400.0
2010-10-01 15:50:00,65.27,65.3,65.15,65.16,64500.0,42.7218,42.7414,42.6432,42.6498,64500.0
2010-10-01 15:55:00,65.16,65.3,65.14,65.26,194100.0,42.6498,42.7414,42.6367,42.7152,194100.0
2010-10-04 09:30:00,65.0,65.52,65.0,65.3,39700.0,42.545,42.8854,42.545,42.7414,39700.0
2010-10-04 09:35:00,65.34,65.42,65.26,65.31,27200.0,42.7676,42.82,42.7152,42.748,27200.0
2010-10-04 09:40:00,65.31,65.47,65.27,65.44,46500.0,42.748,42.8527,42.7218,42.833,46500.0
2010-10-04 09:45:00,65.45,65.47,65.36,65.36,17400.0,42.8396,42.8527,42.7807,42.7807,17400.0
2010-10-04 09:50:00,65.39,65.4,65.08,65.16,41300.0,42.8003,42.8069,42.5974,42.6498,41300.0
2010-10-04 09:55:00,65.16,65.21,64.99,65.11,54600.0,42.6498,42.6825,42.5385,42.617,54600.0
2010-10-04 10:00:00,65.11,65.23,64.92,65.0,69500.0,42.617,42.6956,42.4927,42.545,69500.0
2010-10-04 10:05:00,65.0,65.12,64.96,65.08,37800.0,42.545,42.6236,42.5189,42.5974,37800.0
2010-10-04 10:10:00,65.08,65.11,64.92,64.94,32600.0,42.5974,42.617,42.4927,42.5058,32600.0
2010-10-04 10:15:00,64.94,65.09,64.94,65.01,15500.0,42.5058,42.604,42.5058,42.5516,15500.0
2010-10-04 10:20:00,64.99,65.0,64.87,64.88,24300.0,42.5385,42.545,42.46,42.4665,24300.0
2010-10-04 10:25:00,64.91,64.92,64.67,64.74,23500.0,42.4861,42.4927,42.3291,42.3749,23500.0
2010-10-04 10:30:00,64.76,64.82,64.67,64.67,39800.0,42.388,42.4272,42.3291,42.3291,39800.0
2010-10-04 10:35:00,64.7,64.71,64.56,64.56,27600.0,42.3487,42.3552,42.2571,42.2571,27600.0
2010-10-04 10:40:00,64.56,64.58,64.49,64.51,24000.0,42.2571,42.2701,42.2112,42.2243,24000.0
2010-10-04 10:45:00,64.51,64.53,64.43,64.45,33200.0,42.2243,42.2374,42.172,42.1851,33200.0
2010-10-04 10:50:00,64.44,64.48,64.4,64.47,36300.0,42.1785,42.2047,42.1523,42.1981,36300.0
2010-10-04 10:55:00,64.47,64.57,64.4,64.54,24000.0,42.1981,42.2636,42.1523,42.244,24000.0
2010-10-04 11:00:00,64.53,64.54,64.47,64.49,27100.0,42.2374,42.244,42.1981,42.2112,27100.0
2010-10-04 11:05:00,64.48,64.48,64.32,64.44,31400.0,42.2047,42.2047,42.1,42.1785,31400.0
2010-10-04 11:10:00,64.45,64.5,64.38,64.39,29500.0,42.1851,42.2178,42.1392,42.1458,29500.0
2010-10-04 11:15:00,64.4,64.4,64.27,64.36,25500.0,42.1523,42.1523,42.0672,42.1261,25500.0
2010-10-04 11:20:00,64.36,64.36,64.25,64.29,28300.0,42.1261,42.1261,42.0541,42.0803,28300.0
2010-10-04 11:25:00,64.28,64.32,64.2,64.31,32200.0,42.0738,42.1,42.0214,42.0934,32200.0
2010-10-04 11:30:00,64.3,64.37,64.22,64.33,34900.0,42.0869,42.1327,42.0345,42.1065,34900.0
2010-10-04 11:35:00,64.33,64.53,64.33,64.5,15900.0,42.1065,42.2374,42.1065,42.2178,15900.0
2010-10-04 11:40:00,64.51,64.52,64.42,64.42,18100.0,42.2243,42.2309,42.1654,42.1654,18100.0
2010-10-04 11:45:00,64.4,64.44,64.37,64.44,15100.0,42.1523,42.1785,42.1327,42.1785,15100.0
2010-10-04 11:50:00,64.42,64.46,64.36,64.4,14000.0,42.1654,42.1916,42.1261,42.1523,14000.0
2010-10-04 11:55:00,64.4,64.44,64.2,64.2,26000.0,42.1523,42.1785,42.0214,42.0214,26000.0
2010-10-04 12:00:00,64.2,64.21,64.08,64.19,53800.0,42.0214,42.028,41.9429,42.0149,53800.0
2010-10-04 12:05:00,64.19,64.19,64.01,64.07,24900.0,42.0149,42.0149,41.8971,41.9363,24900.0
2010-10-04 12:10:00,64.08,64.11,64.0,64.03,18900.0,41.9429,41.9625,41.8905,41.9101,18900.0
2010-10-04 12:15:00,64.03,64.08,63.96,64.06,20800.0,41.9101,41.9429,41.8643,41.9298,20800.0
2010-10-04 12:20:00,64.06,64.11,64.04,64.05,14700.0,41.9298,41.9625,41.9167,41.9232,14700.0
2010-10-04 12:25:00,64.05,64.13,64.05,64.1,13300.0,41.9232,41.9756,41.9232,41.956,13300.0
2010-10-04 12:30:00,64.08,64.17,64.06,64.12,14500.0,41.9429,42.0018,41.9298,41.9691,14500.0
2010-10-04 12:35:00,64.13,64.13,64.04,64.07,17000.0,41.9756,41.9756,41.9167,41.9363,17000.0
2010-10-04 12:40:00,64.09,64.11,64.02,64.04,34200.0,41.9494,41.9625,41.9036,41.9167,34200.0
2010-10-04 12:45:00,64.03,64.18,64.0,64.18,28800.0,41.9101,42.0083,41.8905,42.0083,28800.0
2010-10-04 12:50:00,64.17,64.22,64.13,64.13,9700.0,42.0018,42.0345,41.9756,41.9756,9700.0
2010-10-04 12:55:00,64.12,64.14,64.06,64.13,13400.0,41.9691,41.9821,41.9298,41.9756,13400.0
2010-10-04 13:00:00,64.14,64.23,64.13,64.19,22200.0,41.9821,42.0411,41.9756,42.0149,22200.0
2010-10-04 13:05:00,64.17,64.18,64.12,64.14,12500.0,42.0018,42.0083,41.9691,41.9821,12500.0
2010-10-04 13:10:00,64.14,64.17,64.1,64.16,16100.0,41.9821,42.0018,41.956,41.9952,16100.0
2010-10-04 13:15:00,64.16,64.2,64.12,64.16,14000.0,41.9952,42.0214,41.9691,41.9952,14000.0
2010-10-04 13:20:00,64.13,64.2,64.13,64.18,13800.0,41.9756,42.0214,41.9756,42.0083,13800.0
2010-10-04 13:25:00,64.18,64.19,64.12,64.15,21700.0,42.0083,42.0149,41.9691,41.9887,21700.0
2010-10-04 13:30:00,64.16,64.17,64.07,64.11,24300.0,41.9952,42.0018,41.9363,41.9625,24300.0
2010-10-04 13:35:00,64.12,64.14,64.03,64.03,16600.0,41.9691,41.9821,41.9101,41.9101,16600.0
2010-10-04 13:40:00,64.04,64.13,64.04,64.07,12400.0,41.9167,41.9756,41.9167,41.9363,12400.0
2010-10-04 13:45:00,64.06,64.12,64.02,64.11,16800.0,41.9298,41.9691,41.9036,41.9625,16800.0
2010-10-04 13:50:00,64.11,64.14,64.03,64.06,19200.0,41.9625,41.9821,41.9101,41.9298,19200.0
2010-10-04 13:55:00,64.08,64.13,64.06,64.12,11800.0,41.9429,41.9756,41.9298,41.9691,11800.0
2010-10-04 14:00:00,64.12,64.15,64.03,64.03,18000.0,41.9691,41.9887,41.9101,41.9101,18000.0
2010-10-04 14:05:00,64.03,64.06,64.01,64.02,14200.0,41.9101,41.9298,41.8971,41.9036,14200.0
2010-10-04 14:10:00,64.02,64.09,64.01,64.01,19200.0,41.9036,41.9494,41.8971,41.8971,19200.0
2010-10-04 14:15:00,64.01,64.02,63.96,63.99,20800.0,41.8971,41.9036,41.8643,41.884,20800.0
2010-10-04 14:20:00,63.98,63.99,63.9,63.95,51300.0,41.8774,41.884,41.8251,41.8578,51300.0
2010-10-04 14:25:00,63.96,63.96,63.85,63.9,22200.0,41.8643,41.8643,41.7923,41.8251,22200.0
2010-10-04 14:30:00,63.91,64.0,63.88,63.95,23200.0,41.8316,41.8905,41.812,41.8578,23200.0
2010-10-04 14:35:00,63.96,64.12,63.95,64.08,20700.0,41.8643,41.9691,41.8578,41.9429,20700.0
2010-10-04 14:40:00,64.08,64.17,64.07,64.1,43200.0,41.9429,42.0018,41.9363,41.956,43200.0
2010-10-04 14:45:00,64.09,64.16,64.03,64.03,20500.0,41.9494,41.9952,41.9101,41.9101,20500.0
2010-10-04 14:50:00,64.04,64.1,64.03,64.03,16700.0,41.9167,41.956,41.9101,41.9101,16700.0
2010-10-04 14:55:00,64.03,64.04,63.92,63.97,27200.0,41.9101,41.9167,41.8381,41.8709,27200.0
2010-10-04 15:00:00,63.97,64.16,63.94,64.11,32200.0,41.8709,41.9952,41.8512,41.9625,32200.0
2010-10-04 15:05:00,64.12,64.14,64.1,64.11,25600.0,41.9691,41.9821,41.956,41.9625,25600.0
2010-10-04 15:10:00,64.12,64.23,64.12,64.17,45700.0,41.9691,42.0411,41.9691,42.0018,45700.0
2010-10-04 15:15:00,64.17,64.19,64.09,64.16,33300.0,42.0018,42.0149,41.9494,41.9952,33300.0
2010-10-04 15:20:00,64.15,64.24,64.11,64.24,121500.0,41.9887,42.0476,41.9625,42.0476,121500.0
2010-10-04 15:25:00,64.24,64.32,64.16,64.24,63200.0,42.0476,42.1,41.9952,42.0476,63200.0
2010-10-04 15:30:00,64.24,64.28,64.14,64.18,55700.0,42.0476,42.0738,41.9821,42.0083,55700.0
2010-10-04 15:35:00,64.18,64.18,64.11,64.12,62500.0,42.0083,42.0083,41.9625,41.9691,62500.0
2010-10-04 15:40:00,64.11,64.22,64.11,64.2,59400.0,41.9625,42.0345,41.9625,42.0214,59400.0
2010-10-04 15:45:00,64.19,64.27,64.18,64.24,63200.0,42.0149,42.0672,42.0083,42.0476,63200.0
2010-10-04 15:50:00,64.24,64.27,64.17,64.22,68800.0,42.0476,42.0672,42.0018,42.0345,68800.0
2010-10-04 15:55:00,64.21,64.34,64.18,64.32,133600.0,42.028,42.1131,42.0083,42.1,133600.0
2010-10-05 09:30:00,65.14,65.27,65.0,65.04,58000.0,42.6367,42.7218,42.545,42.5712,58000.0
2010-10-05 09:35:00,65.05,65.11,65.0,65.04,32400.0,42.5778,42.617,42.545,42.5712,32400.0
2010-10-05 09:40:00,65.02,65.07,64.88,64.96,48000.0,42.5581,42.5909,42.4665,42.5189,48000.0
2010-10-05 09:45:00,64.98,65.07,64.84,64.9,56200.0,42.532,42.5909,42.4403,42.4796,56200.0
2010-10-05 09:50:00,64.9,64.95,64.88,64.95,25500.0,42.4796,42.5123,42.4665,42.5123,25500.0
2010-10-05 09:55:00,64.95,65.11,64.82,65.09,48400.0,42.5123,42.617,42.4272,42.604,48400.0
2010-10-05 10:00:00,65.06,65.09,64.87,64.88,79900.0,42.5843,42.604,42.46,42.4665,79900.0
2010-10-05 10:05:00,64.89,64.9,64.73,64.84,29300.0,42.473,42.4796,42.3683,42.4403,29300.0
2010-10-05 10:10:00,64.85,64.97,64.83,64.85,29000.0,42.4469,42.5254,42.4338,42.4469,29000.0
2010-10-05 10:15:00,64.85,64.88,64.77,64.77,17400.0,42.4469,42.4665,42.3945,42.3945,17400.0
2010-10-05 10:20:00,64.77,64.79,64.68,64.73,35300.0,42.3945,42.4076,42.3356,42.3683,35300.0
2010-10-05 10:25:00,64.76,64.91,64.76,64.9,33300.0,42.388,42.4861,42.388,42.4796,33300.0
2010-10-05 10:30:00,64.91,64.99,64.85,64.86,31500.0,42.4861,42.5385,42.4469,42.4534,31500.0
2010-10-05 10:35:00,64.86,64.95,64.86,64.91,47100.0,42.4534,42.5123,42.4534,42.4861,47100.0
2010-10-05 10:40:00,64.91,65.0,64.89,64.99,19100.0,42.4861,42.545,42.473,42.5385,19100.0
2010-10-05 10:45:00,64.99,65.09,64.98,65.08,52500.0,42.5385,42.604,42.532,42.5974,52500.0
2010-10-05 10:50:00,65.07,65.16,65.03,65.14,36800.0,42.5909,42.6498,42.5647,42.6367,36800.0
2010-10-05 10:55:00,65.15,65.21,65.14,65.16,83200.0,42.6432,42.6825,42.6367,42.6498,83200.0
2010-10-05 11:00:00,65.17,65.22,65.15,65.2,26800.0,42.6563,42.689,42.6432,42.676,26800.0
2010-10-05 11:05:00,65.2,65.27,65.18,65.23,15000.0,42.676,42.7218,42.6629,42.6956,15000.0
2010-10-05 11:10:00,65.24,65.26,65.13,65.13,52500.0,42.7021,42.7152,42.6301,42.6301,52500.0
2010-10-05 11:15:00,65.12,65.14,64.97,64.99,17900.0,42.6236,42.6367,42.5254,42.5385,17900.0
2010-10-05 11:20:00,64.98,65.09,64.96,65.09,23600.0,42.532,42.604,42.5189,42.604,23600.0
2010-10-05 11:25:00,65.08,65.17,65.08,65.15,20300.0,42.5974,42.6563,42.5974,42.6432,20300.0
2010-10-05 11:30:00,65.15,65.17,65.05,65.05,12100.0,42.6432,42.6563,42.5778,42.5778,12100.0
2010-10-05 11:35:00,65.04,65.27,65.04,65.27,30200.0,42.5712,42.7218,42.5712,42.7218,30200.0
2010-10-05 11:40:00,65.27,65.35,65.23,65.26,41500.0,42.7218,42.7741,42.6956,42.7152,41500.0
2010-10-05 11:45:00,65.26,65.26,65.12,65.17,15400.0,42.7152,42.7152,42.6236,42.6563,15400.0
2010-10-05 11:50:00,65.17,65.17,65.06,65.12,13200.0,42.6563,42.6563,42.5843,42.6236,13200.0
2010-10-05 11:55:00,65.11,65.2,65.09,65.15,17100.0,42.617,42.676,42.604,42.6432,17100.0
2010-10-05 12:00:00,65.15,65.21,65.14,65.18,10100.0,42.6432,42.6825,42.6367,42.6629,10100.0
2010-10-05 12:05:00,65.19,65.2,65.14,65.15,16100.0,42.6694,42.676,42.6367,42.6432,16100.0
2010-10-05 12:10:00,65.15,65.19,65.14,65.18,20700.0,42.6432,42.6694,42.6367,42.6629,20700.0
2010-10-05 12:15:00,65.19,65.25,65.18,65.24,6100.0,42.6694,42.7087,42.6629,42.7021,6100.0
2010-10-05 12:20:00,65.25,65.25,65.15,65.15,12300.0,42.7087,42.7087,42.6432,42.6432,12300.0
2010-10-05 12:25:00,65.13,65.19,65.13,65.16,8400.0,42.6301,42.6694,42.6301,42.6498,8400.0
2010-10-05 12:30:00,65.16,65.19,65.14,65.16,10000.0,42.6498,42.6694,42.6367,42.6498,10000.0
2010-10-05 12:35:00,65.17,65.21,65.14,65.2,21500.0,42.6563,42.6825,42.6367,42.676,21500.0
2010-10-05 12:40:00,65.23,65.23,65.14,65.14,22500.0,42.6956,42.6956,42.6367,42.6367,22500.0
2010-10-05 12:45:00,65.17,65.25,65.15,65.24,11800.0,42.6563,42.7087,42.6432,42.7021,11800.0
2010-10-05 12:50:00,65.24,65.25,65.21,65.23,12100.0,42.7021,42.7087,42.6825,42.6956,12100.0
2010-10-05 12:55:00,65.24,65.24,65.17,65.23,10600.0,42.7021,42.7021,42.6563,42.6956,10600.0
2010-10-05 13:00:00,65.22,65.22,65.1,65.13,27700.0,42.689,42.689,42.6105,42.6301,27700.0
2010-10-05 13:05:00,65.14,65.24,65.14,65.24,12800.0,42.6367,42.7021,42.6367,42.7021,12800.0
2010-10-05 13:10:00,65.23,65.37,65.23,65.3,26300.0,42.6956,42.7872,42.6956,42.7414,26300.0
2010-10-05 13:15:00,65.3,65.39,65.27,65.27,16400.0,42.7414,42.8003,42.7218,42.7218,16400.0
2010-10-05 13:20:00,65.26,65.3,65.25,65.26,15200.0,42.7152,42.7414,42.7087,42.7152,15200.0
2010-10-05 13:25:00,65.26,65.31,65.24,65.28,15300.0,42.7152,42.748,42.7021,42.7283,15300.0
2010-10-05 13:30:00,65.27,65.3,65.22,65.28,12500.0,42.7218,42.7414,42.689,42.7283,12500.0
2010-10-05 13:35:00,65.28,65.3,65.24,65.25,10800.0,42.7283,42.7414,42.7021,42.7087,10800.0
2010-10-05 13:40:00,65.25,65.32,65.25,65.31,6500.0,42.7087,42.7545,42.7087,42.748,6500.0
2010-10-05 13:45:00,65.3,65.33,65.26,65.26,11900.0,42.7414,42.761,42.7152,42.7152,11900.0
2010-10-05 13:50:00,65.27,65.31,65.24,65.3,17000.0,42.7218,42.748,42.7021,42.7414,17000.0
2010-10-05 13:55:00,65.29,65.37,65.27,65.31,17900.0,42.7349,42.7872,42.7218,42.748,17900.0
2010-10-05 14:00:00,65.31,65.37,65.31,65.33,14000.0,42.748,42.7872,42.748,42.761,14000.0
2010-10-05 14:05:00,65.33,65.4,65.33,65.37,22400.0,42.761,42.8069,42.761,42.7872,22400.0
2010-10-05 14:10:00,65.38,65.38,65.33,65.36,16700.0,42.7938,42.7938,42.761,42.7807,16700.0
2010-10-05 14:15:00,65.36,65.4,65.34,65.36,11600.0,42.7807,42.8069,42.7676,42.7807,11600.0
2010-10-05 14:20:00,65.36,65.41,65.33,65.4,15100.0,42.7807,42.8134,42.761,42.8069,15100.0
2010-10-05 14:25:00,65.39,65.41,65.36,65.38,21000.0,42.8003,42.8134,42.7807,42.7938,21000.0
2010-10-05 14:30:00,65.38,65.44,65.34,65.34,23500.0,42.7938,42.833,42.7676,42.7676,23500.0
2010-10-05 14:35:00,65.34,65.39,65.26,65.3,24200.0,42.7676,42.8003,42.7152,42.7414,24200.0
2010-10-05 14:40:00,65.3,65.39,65.3,65.36,25200.0,42.7414,42.8003,42.7414,42.7807,25200.0
2010-10-05 14:45:00,65.34,65.38,65.3,65.31,9600.0,42.7676,42.7938,42.7414,42.748,9600.0
2010-10-05 14:50:00,65.29,65.32,65.25,65.32,17300.0,42.7349,42.7545,42.7087,42.7545,17300.0
2010-10-05 14:55:00,65.32,65.36,65.3,65.36,20900.0,42.7545,42.7807,42.7414,42.7807,20900.0
2010-10-05 15:00:00,65.37,65.4,65.33,65.36,21100.0,42.7872,42.8069,42.761,42.7807,21100.0
2010-10-05 15:05:00,65.36,65.37,65.3,65.35,22500.0,42.7807,42.7872,42.7414,42.7741,22500.0
2010-10-05 15:10:00,65.35,65.4,65.3,65.4,21400.0,42.7741,42.8069,42.7414,42.8069,21400.0
2010-10-05 15:15:00,65.41,65.44,65.39,65.44,41700.0,42.8134,42.833,42.8003,42.833,41700.0
2010-10-05 15:20:00,65.44,65.48,65.41,65.46,24600.0,42.833,42.8592,42.8134,42.8461,24600.0
2010-10-05 15:25:00,65.46,65.52,65.45,65.51,46500.0,42.8461,42.8854,42.8396,42.8789,46500.0
2010-10-05 15:30:00,65.5,65.55,65.49,65.51,33900.0,42.8723,42.905,42.8658,42.8789,33900.0
2010-10-05 15:35:00,65.5,65.54,65.44,65.45,32600.0,42.8723,42.8985,42.833,42.8396,32600.0
2010-10-05 15:40:00,65.45,65.5,65.4,65.42,46300.0,42.8396,42.8723,42.8069,42.82,46300.0
2010-10-05 15:45:00,65.43,65.47,65.32,65.33,91000.0,42.8265,42.8527,42.7545,42.761,91000.0
2010-10-05 15:50:00,65.32,65.36,65.31,65.34,99200.0,42.7545,42.7807,42.748,42.7676,99200.0
2010-10-05 15:55:00,65.33,65.37,65.31,65.31,93100.0,42.761,42.7872,42.748,42.748,93100.0
2010-10-06 09:30:00,65.37,65.72,64.99,65.71,46400.0,42.7872,43.0163,42.5385,43.0098,46400.0
2010-10-06 09:35:00,65.72,65.88,65.69,65.82,46600.0,43.0163,43.121,42.9967,43.0818,46600.0
2010-10-06 09:40:00,65.82,65.85,65.68,65.7,31700.0,43.0818,43.1014,42.9901,43.0032,31700.0
2010-10-06 09:45:00,65.7,65.83,65.67,65.8,23000.0,43.0032,43.0883,42.9836,43.0687,23000.0
2010-10-06 09:50:00,65.8,66.03,65.8,66.0,76900.0,43.0687,43.2192,43.0687,43.1996,76900.0
2010-10-06 09:55:00,66.0,66.05,65.85,65.85,68000.0,43.1996,43.2323,43.1014,43.1014,68000.0
2010-10-06 10:00:00,65.85,66.01,65.83,65.97,42000.0,43.1014,43.2061,43.0883,43.18,42000.0
2010-10-06 10:05:00,65.98,66.09,65.98,66.09,28600.0,43.1865,43.2585,43.1865,43.2585,28600.0
2010-10-06 10:10:00,66.1,66.2,66.09,66.19,31800.0,43.265,43.3305,43.2585,43.3239,31800.0
2010-10-06 10:15:00,66.18,66.22,66.07,66.07,37200.0,43.3174,43.3436,43.2454,43.2454,37200.0
2010-10-06 10:20:00,66.09,66.09,65.99,66.0,38300.0,43.2585,43.2585,43.193,43.1996,38300.0
2010-10-06 10:25:00,66.0,66.09,65.94,66.09,28800.0,43.1996,43.2585,43.1603,43.2585,28800.0
2010-10-06 10:30:00,66.07,66.15,66.0,66.1,31600.0,43.2454,43.2978,43.1996,43.265,31600.0
2010-10-06 10:35:00,66.09,66.1,65.95,65.97,39300.0,43.2585,43.265,43.1669,43.18,39300.0
2010-10-06 10:40:00,65.98,66.18,65.97,66.18,67300.0,43.1865,43.3174,43.18,43.3174,67300.0
2010-10-06 10:45:00,66.17,66.28,66.13,66.18,100600.0,43.3109,43.3829,43.2847,43.3174,100600.0
2010-10-06 10:50:00,66.17,66.19,66.03,66.06,34200.0,43.3109,43.3239,43.2192,43.2389,34200.0
2010-10-06 10:55:00,66.07,66.08,65.99,66.08,38300.0,43.2454,43.252,43.193,43.252,38300.0
2010-10-06 11:00:00,66.08,66.14,66.0,66.0,26700.0,43.252,43.2912,43.1996,43.1996,26700.0
2010-10-06 11:05:00,66.0,66.15,66.0,66.09,23900.0,43.1996,43.2978,43.1996,43.2585,23900.0
2010-10-06 11:10:00,66.12,66.14,66.0,66.05,15800.0,43.2781,43.2912,43.1996,43.2323,15800.0
2010-10-06 11:15:00,66.05,66.11,66.01,66.05,29600.0,43.2323,43.2716,43.2061,43.2323,29600.0
2010-10-06 11:20:00,66.06,66.13,66.03,66.11,65100.0,43.2389,43.2847,43.2192,43.2716,65100.0
2010-10-06 11:25:00,66.11,66.17,66.09,66.12,18400.0,43.2716,43.3109,43.2585,43.2781,18400.0
2010-10-06 11:30:00,66.13,66.2,66.11,66.2,16300.0,43.2847,43.3305,43.2716,43.3305,16300.0
2010-10-06 11:35:00,66.21,66.29,66.21,66.28,45900.0,43.337,43.3894,43.337,43.3829,45900.0
2010-10-06 11:40:00,66.28,66.42,66.27,66.4,61800.0,43.3829,43.4745,43.3763,43.4614,61800.0
2010-10-06 11:45:00,66.4,66.4,66.27,66.3,65300.0,43.4614,43.4614,43.3763,43.3959,65300.0
2010-10-06 11:50:00,66.31,66.43,66.3,66.43,35000.0,43.4025,43.481,43.3959,43.481,35000.0
2010-10-06 11:55:00,66.43,66.5,66.39,66.43,59100.0,43.481,43.5269,43.4549,43.481,59100.0
2010-10-06 12:00:00,66.43,66.48,66.35,66.48,20800.0,43.481,43.5138,43.4287,43.5138,20800.0
2010-10-06 12:05:00,66.46,66.5,66.4,66.4,39800.0,43.5007,43.5269,43.4614,43.4614,39800.0
2010-10-06 12:10:00,66.41,66.47,66.4,66.46,17100.0,43.4679,43.5072,43.4614,43.5007,17100.0
2010-10-06 12:15:00,66.47,66.47,66.39,66.41,36900.0,43.5072,43.5072,43.4549,43.4679,36900.0
2010-10-06 12:20:00,66.42,66.45,66.27,66.32,55400.0,43.4745,43.4941,43.3763,43.409,55400.0
2010-10-06 12:25:00,66.3,66.31,66.17,66.17,18500.0,43.3959,43.4025,43.3109,43.3109,18500.0
2010-10-06 12:30:00,66.16,66.28,66.14,66.26,47200.0,43.3043,43.3829,43.2912,43.3698,47200.0
2010-10-06 12:35:00,66.25,66.28,66.2,66.23,32500.0,43.3632,43.3829,43.3305,43.3501,32500.0
2010-10-06 12:40:00,66.24,66.37,66.24,66.33,18800.0,43.3567,43.4418,43.3567,43.4156,18800.0
2010-10-06 12:45:00,66.34,66.39,66.28,66.29,12600.0,43.4221,43.4549,43.3829,43.3894,12600.0
2010-10-06 12:50:00,66.28,66.3,66.1,66.11,57300.0,43.3829,43.3959,43.265,43.2716,57300.0
2010-10-06 12:55:00,66.1,66.15,66.0,66.05,31900.0,43.265,43.2978,43.1996,43.2323,31900.0
2010-10-06 13:00:00,66.04,66.1,66.03,66.09,32000.0,43.2258,43.265,43.2192,43.2585,32000.0
2010-10-06 13:05:00,66.08,66.19,66.07,66.09,33600.0,43.252,43.3239,43.2454,43.2585,33600.0
2010-10-06 13:10:00,66.1,66.19,66.1,66.17,22900.0,43.265,43.3239,43.265,43.3109,22900.0
2010-10-06 13:15:00,66.18,66.2,66.14,66.14,16100.0,43.3174,43.3305,43.2912,43.2912,16100.0
2010-10-06 13:20:00,66.15,66.19,66.14,66.18,17400.0,43.2978,43.3239,43.2912,43.3174,17400.0
2010-10-06 13:25:00,66.18,66.28,66.18,66.28,18500.0,43.3174,43.3829,43.3174,43.3829,18500.0
2010-10-06 13:30:00,66.27,66.35,66.27,66.33,16900.0,43.3763,43.4287,43.3763,43.4156,16900.0
2010-10-06 13:35:00,66.34,66.41,66.34,66.38,16400.0,43.4221,43.4679,43.4221,43.4483,16400.0
2010-10-06 13:40:00,66.38,66.39,66.24,66.24,17200.0,43.4483,43.4549,43.3567,43.3567,17200.0
2010-10-06 13:45:00,66.24,66.25,66.14,66.14,16900.0,43.3567,43.3632,43.2912,43.2912,16900.0
2010-10-06 13:50:00,66.15,66.15,66.06,66.06,78000.0,43.2978,43.2978,43.2389,43.2389,78000.0
2010-10-06 13:55:00,66.07,66.07,66.01,66.04,61000.0,43.2454,43.2454,43.2061,43.2258,61000.0
2010-10-06 14:00:00,66.04,66.06,66.0,66.0,44700.0,43.2258,43.2389,43.1996,43.1996,44700.0
2010-10-06 14:05:00,66.01,66.03,65.93,65.99,35900.0,43.2061,43.2192,43.1538,43.193,35900.0
2010-10-06 14:10:00,65.98,66.03,65.95,66.01,15100.0,43.1865,43.2192,43.1669,43.2061,15100.0
2010-10-06 14:15:00,66.02,66.03,65.93,65.97,15700.0,43.2127,43.2192,43.1538,43.18,15700.0
2010-10-06 14:20:00,65.98,66.08,65.95,66.05,30100.0,43.1865,43.252,43.1669,43.2323,30100.0
2010-10-06 14:25:00,66.05,66.12,66.03,66.11,14900.0,43.2323,43.2781,43.2192,43.2716,14900.0
2010-10-06 14:30:00,66.11,66.19,66.09,66.18,21200.0,43.2716,43.3239,43.2585,43.3174,21200.0
2010-10-06 14:35:00,66.18,66.32,66.17,66.28,52500.0,43.3174,43.409,43.3109,43.3829,52500.0
2010-10-06 14:40:00,66.29,66.31,66.23,66.31,46000.0,43.3894,43.4025,43.3501,43.4025,46000.0
2010-10-06 14:45:00,66.31,66.33,66.25,66.33,40800.0,43.4025,43.4156,43.3632,43.4156,40800.0
2010-10-06 14:50:00,66.31,66.33,66.3,66.31,17700.0,43.4025,43.4156,43.3959,43.4025,17700.0
2010-10-06 14:55:00,66.32,66.32,66.25,66.26,23100.0,43.409,43.409,43.3632,43.3698,23100.0
2010-10-06 15:00:00,66.27,66.27,66.19,66.2,34600.0,43.3763,43.3763,43.3239,43.3305,34600.0
2010-10-06 15:05:00,66.21,66.21,66.16,66.18,16800.0,43.337,43.337,43.3043,43.3174,16800.0
2010-10-06 15:10:00,66.17,66.18,66.13,66.18,20200.0,43.3109,43.3174,43.2847,43.3174,20200.0
2010-10-06 15:15:00,66.17,66.19,66.15,66.16,12700.0,43.3109,43.3239,43.2978,43.3043,12700.0
2010-10-06 15:20:00,66.16,66.2,66.13,66.18,46700.0,43.3043,43.3305,43.2847,43.3174,46700.0
2010-10-06 15:25:00,66.18,66.2,66.15,66.16,47600.0,43.3174,43.3305,43.2978,43.3043,47600.0
2010-10-06 15:30:00,66.16,66.18,66.11,66.17,54000.0,43.3043,43.3174,43.2716,43.3109,54000.0
2010-10-06 15:35:00,66.17,66.19,66.12,66.16,43500.0,43.3109,43.3239,43.2781,43.3043,43500.0
2010-10-06 15:40:00,66.15,66.27,66.14,66.25,66400.0,43.2978,43.3763,43.2912,43.3632,66400.0
2010-10-06 15:45:00,66.25,66.3,66.22,66.28,77900.0,43.3632,43.3959,43.3436,43.3829,77900.0
2010-10-06 15:50:00,66.28,66.31,66.22,66.22,68700.0,43.3829,43.4025,43.3436,43.3436,68700.0
2010-10-06 15:55:00,66.22,66.3,66.18,66.29,124500.0,43.3436,43.3959,43.3174,43.3894,124500.0
2010-10-07 09:30:00,66.67,66.94,66.52,66.6,56600.0,43.6381,43.8149,43.5399,43.5923,56600.0
2010-10-07 09:35:00,66.57,66.58,66.21,66.23,36200.0,43.5727,43.5792,43.337,43.3501,36200.0
2010-10-07 09:40:00,66.22,66.47,66.19,66.43,38200.0,43.3436,43.5072,43.3239,43.481,38200.0
2010-10-07 09:45:00,66.44,66.44,65.99,66.03,56000.0,43.4876,43.4876,43.193,43.2192,56000.0
2010-10-07 09:50:00,66.0,66.06,65.8,65.91,53400.0,43.1996,43.2389,43.0687,43.1407,53400.0
2010-10-07 09:55:00,65.9,65.92,65.75,65.85,34000.0,43.1341,43.1472,43.036,43.1014,34000.0
2010-10-07 10:00:00,65.82,65.95,65.8,65.93,30300.0,43.0818,43.1669,43.0687,43.1538,30300.0
2010-10-07 10:05:00,65.94,66.01,65.9,65.98,31600.0,43.1603,43.2061,43.1341,43.1865,31600.0
2010-10-07 10:10:00,65.98,66.0,65.8,65.86,20200.0,43.1865,43.1996,43.0687,43.108,20200.0
2010-10-07 10:15:00,65.86,65.86,65.68,65.76,25600.0,43.108,43.108,42.9901,43.0425,25600.0
2010-10-07 10:20:00,65.76,65.91,65.76,65.8,30300.0,43.0425,43.1407,43.0425,43.0687,30300.0
2010-10-07 10:25:00,65.78,65.79,65.66,65.69,35800.0,43.0556,43.0621,42.977,42.9967,35800.0
2010-10-07 10:30:00,65.68,65.78,65.58,65.75,64600.0,42.9901,43.0556,42.9247,43.036,64600.0
2010-10-07 10:35:00,65.75,65.83,65.74,65.79,34100.0,43.036,43.0883,43.0294,43.0621,34100.0
2010-10-07 10:40:00,65.78,65.8,65.6,65.6,52100.0,43.0556,43.0687,42.9378,42.9378,52100.0
2010-10-07 10:45:00,65.62,65.69,65.6,65.63,22100.0,42.9509,42.9967,42.9378,42.9574,22100.0
2010-10-07 10:50:00,65.64,65.74,65.64,65.71,16500.0,42.964,43.0294,42.964,43.0098,16500.0
2010-10-07 10:55:00,65.71,65.72,65.55,65.59,19000.0,43.0098,43.0163,42.905,42.9312,19000.0
2010-10-07 11:00:00,65.61,65.68,65.5,65.5,33400.0,42.9443,42.9901,42.8723,42.8723,33400.0
2010-10-07 11:05:00,65.51,65.54,65.45,65.48,17600.0,42.8789,42.8985,42.8396,42.8592,17600.0
2010-10-07 11:10:00,65.46,65.5,65.4,65.42,21900.0,42.8461,42.8723,42.8069,42.82,21900.0
2010-10-07 11:15:00,65.4,65.46,65.26,65.3,37900.0,42.8069,42.8461,42.7152,42.7414,37900.0
2010-10-07 11:20:00,65.29,65.44,65.29,65.41,28700.0,42.7349,42.833,42.7349,42.8134,28700.0
2010-10-07 11:25:00,65.42,65.48,65.37,65.37,13200.0,42.82,42.8592,42.7872,42.7872,13200.0
2010-10-07 11:30:00,65.38,65.5,65.38,65.5,9000.0,42.7938,42.8723,42.7938,42.8723,9000.0
2010-10-07 11:35:00,65.5,65.54,65.44,65.46,10600.0,42.8723,42.8985,42.833,42.8461,10600.0
2010-10-07 11:40:00,65.46,65.55,65.46,65.51,10300.0,42.8461,42.905,42.8461,42.8789,10300.0
2010-10-07 11:45:00,65.52,65.55,65.41,65.41,33800.0,42.8854,42.905,42.8134,42.8134,33800.0
2010-10-07 11:50:00,65.4,65.55,65.39,65.52,23800.0,42.8069,42.905,42.8003,42.8854,23800.0
2010-10-07 11:55:00,65.54,65.61,65.52,65.6,13900.0,42.8985,42.9443,42.8854,42.9378,13900.0
2010-10-07 12:00:00,65.6,65.61,65.5,65.5,20000.0,42.9378,42.9443,42.8723,42.8723,20000.0
2010-10-07 12:05:00,65.5,65.62,65.45,65.6,23800.0,42.8723,42.9509,42.8396,42.9378,23800.0
2010-10-07 12:10:00,65.6,65.6,65.5,65.59,40900.0,42.9378,42.9378,42.8723,42.9312,40900.0
2010-10-07 12:15:00,65.58,65.59,65.45,65.49,13600.0,42.9247,42.9312,42.8396,42.8658,13600.0
2010-10-07 12:20:00,65.47,65.52,65.43,65.47,18600.0,42.8527,42.8854,42.8265,42.8527,18600.0
2010-10-07 12:25:00,65.47,65.51,65.41,65.41,23200.0,42.8527,42.8789,42.8134,42.8134,23200.0
2010-10-07 12:30:00,65.39,65.39,65.29,65.3,15300.0,42.8003,42.8003,42.7349,42.7414,15300.0
2010-10-07 12:35:00,65.31,65.33,65.22,65.31,29300.0,42.748,42.761,42.689,42.748,29300.0
2010-10-07 12:40:00,65.3,65.38,65.29,65.38,13700.0,42.7414,42.7938,42.7349,42.7938,13700.0
2010-10-07 12:45:00,65.37,65.44,65.37,65.44,36000.0,42.7872,42.833,42.7872,42.833,36000.0
2010-10-07 12:50:00,65.44,65.47,65.44,65.45,8900.0,42.833,42.8527,42.833,42.8396,8900.0
2010-10-07 12:55:00,65.45,65.52,65.44,65.5,15700.0,42.8396,42.8854,42.833,42.8723,15700.0
2010-10-07 13:00:00,65.5,65.52,65.49,65.52,23600.0,42.8723,42.8854,42.8658,42.8854,23600.0
2010-10-07 13:05:00,65.51,65.58,65.51,65.54,22000.0,42.8789,42.9247,42.8789,42.8985,22000.0
2010-10-07 13:10:00,65.55,65.57,65.47,65.5,22200.0,42.905,42.9181,42.8527,42.8723,22200.0
2010-10-07 13:15:00,65.51,65.57,65.5,65.55,8800.0,42.8789,42.9181,42.8723,42.905,8800.0
2010-10-07 13:20:00,65.54,65.67,65.53,65.65,42400.0,42.8985,42.9836,42.892,42.9705,42400.0
2010-10-07 13:25:00,65.65,65.68,65.65,65.65,9100.0,42.9705,42.9901,42.9705,42.9705,9100.0
2010-10-07 13:30:00,65.64,65.71,65.62,65.69,17800.0,42.964,43.0098,42.9509,42.9967,17800.0
2010-10-07 13:35:00,65.69,65.69,65.58,65.62,27700.0,42.9967,42.9967,42.9247,42.9509,27700.0
2010-10-07 13:40:00,65.64,65.64,65.58,65.6,8200.0,42.964,42.964,42.9247,42.9378,8200.0
2010-10-07 13:45:00,65.6,65.6,65.55,65.56,23300.0,42.9378,42.9378,42.905,42.9116,23300.0
2010-10-07 13:50:00,65.56,65.63,65.53,65.63,17700.0,42.9116,42.9574,42.892,42.9574,17700.0
2010-10-07 13:55:00,65.64,65.72,65.63,65.68,36700.0,42.964,43.0163,42.9574,42.9901,36700.0
2010-10-07 14:00:00,65.7,65.72,65.59,65.61,31900.0,43.0032,43.0163,42.9312,42.9443,31900.0
2010-10-07 14:05:00,65.6,65.63,65.53,65.57,23200.0,42.9378,42.9574,42.892,42.9181,23200.0
2010-10-07 14:10:00,65.56,65.64,65.53,65.63,29000.0,42.9116,42.964,42.892,42.9574,29000.0
2010-10-07 14:15:00,65.64,65.65,65.59,65.61,26800.0,42.964,42.9705,42.9312,42.9443,26800.0
2010-10-07 14:20:00,65.61,65.64,65.56,65.62,14500.0,42.9443,42.964,42.9116,42.9509,14500.0
2010-10-07 14:25:00,65.61,65.61,65.52,65.52,17500.0,42.9443,42.9443,42.8854,42.8854,17500.0
2010-10-07 14:30:00,65.53,65.62,65.53,65.6,20800.0,42.892,42.9509,42.892,42.9378,20800.0
2010-10-07 14:35:00,65.6,65.67,65.59,65.67,7900.0,42.9378,42.9836,42.9312,42.9836,7900.0
2010-10-07 14:40:00,65.66,65.69,65.64,65.67,13400.0,42.977,42.9967,42.964,42.9836,13400.0
2010-10-07 14:45:00,65.68,65.71,65.63,65.65,11300.0,42.9901,43.0098,42.9574,42.9705,11300.0
2010-10-07 14:50:00,65.65,65.74,65.62,65.73,23100.0,42.9705,43.0294,42.9509,43.0229,23100.0
2010-10-07 14:55:00,65.74,65.78,65.71,65.76,14600.0,43.0294,43.0556,43.0098,43.0425,14600.0
2010-10-07 15:00:00,65.77,65.79,65.73,65.75,22100.0,43.049,43.0621,43.0229,43.036,22100.0
2010-10-07 15:05:00,65.74,65.79,65.71,65.73,24700.0,43.0294,43.0621,43.0098,43.0229,24700.0
2010-10-07 15:10:00,65.73,65.76,65.67,65.75,19800.0,43.0229,43.0425,42.9836,43.036,19800.0
2010-10-07 15:15:00,65.75,65.78,65.7,65.72,15600.0,43.036,43.0556,43.0032,43.0163,15600.0
2010-10-07 15:20:00,65.72,65.77,65.7,65.7,11600.0,43.0163,43.049,43.0032,43.0032,11600.0
2010-10-07 15:25:00,65.71,65.72,65.66,65.7,17900.0,43.0098,43.0163,42.977,43.0032,17900.0
2010-10-07 15:30:00,65.69,65.7,65.63,65.69,18800.0,42.9967,43.0032,42.9574,42.9967,18800.0
2010-10-07 15:35:00,65.68,65.77,65.67,65.77,14300.0,42.9901,43.049,42.9836,43.049,14300.0
2010-10-07 15:40:00,65.76,65.81,65.73,65.79,34000.0,43.0425,43.0752,43.0229,43.0621,34000.0
2010-10-07 15:45:00,65.8,65.86,65.77,65.77,34400.0,43.0687,43.108,43.049,43.049,34400.0
2010-10-07 15:50:00,65.78,65.84,65.75,65.75,50800.0,43.0556,43.0949,43.036,43.036,50800.0
2010-10-07 15:55:00,65.75,65.85,65.75,65.81,149300.0,43.036,43.1014,43.036,43.0752,149300.0
2010-10-08 09:30:00,65.84,66.11,65.77,65.77,59900.0,43.0949,43.2716,43.049,43.049,59900.0
2010-10-08 09:35:00,65.77,65.93,65.74,65.9,15000.0,43.049,43.1538,43.0294,43.1341,15000.0
2010-10-08 09:40:00,65.94,66.22,65.91,66.19,18400.0,43.1603,43.3436,43.1407,43.3239,18400.0
2010-10-08 09:45:00,66.16,66.22,66.0,66.03,23200.0,43.3043,43.3436,43.1996,43.2192,23200.0
2010-10-08 09:50:00,66.04,66.22,66.0,66.22,60800.0,43.2258,43.3436,43.1996,43.3436,60800.0
2010-10-08 09:55:00,66.23,66.29,66.21,66.28,21000.0,43.3501,43.3894,43.337,43.3829,21000.0
2010-10-08 10:00:00,66.29,66.38,66.21,66.35,37300.0,43.3894,43.4483,43.337,43.4287,37300.0
2010-10-08 10:05:00,66.34,66.45,66.31,66.35,34800.0,43.4221,43.4941,43.4025,43.4287,34800.0
2010-10-08 10:10:00,66.32,66.4,66.18,66.21,25000.0,43.409,43.4614,43.3174,43.337,25000.0
2010-10-08 10:15:00,66.22,66.3,66.06,66.1,23700.0,43.3436,43.3959,43.2389,43.265,23700.0
2010-10-08 10:20:00,66.09,66.09,65.93,65.97,23600.0,43.2585,43.2585,43.1538,43.18,23600.0
2010-10-08 10:25:00,65.96,65.97,65.8,65.81,28800.0,43.1734,43.18,43.0687,43.0752,28800.0
2010-10-08 10:30:00,65.82,65.85,65.77,65.8,37900.0,43.0818,43.1014,43.049,43.0687,37900.0
2010-10-08 10:35:00,65.79,65.98,65.79,65.97,19300.0,43.0621,43.1865,43.0621,43.18,19300.0
2010-10-08 10:40:00,65.97,66.04,65.9,65.94,58300.0,43.18,43.2258,43.1341,43.1603,58300.0
2010-10-08 10:45:00,65.94,66.03,65.94,66.0,20100.0,43.1603,43.2192,43.1603,43.1996,20100.0
2010-10-08 10:50:00,66.01,66.13,65.95,66.11,12900.0,43.2061,43.2847,43.1669,43.2716,12900.0
2010-10-08 10:55:00,66.11,66.19,66.08,66.15,10600.0,43.2716,43.3239,43.252,43.2978,10600.0
2010-10-08 11:00:00,66.15,66.27,66.15,66.25,18200.0,43.2978,43.3763,43.2978,43.3632,18200.0
2010-10-08 11:05:00,66.25,66.39,66.25,66.36,23600.0,43.3632,43.4549,43.3632,43.4352,23600.0
2010-10-08 11:10:00,66.33,66.34,66.27,66.27,13700.0,43.4156,43.4221,43.3763,43.3763,13700.0
2010-10-08 11:15:00,66.25,66.37,66.23,66.3,15400.0,43.3632,43.4418,43.3501,43.3959,15400.0
2010-10-08 11:20:00,66.32,66.39,66.29,66.37,10000.0,43.409,43.4549,43.3894,43.4418,10000.0
2010-10-08 11:25:00,66.39,66.44,66.38,66.41,18700.0,43.4549,43.4876,43.4483,43.4679,18700.0
2010-10-08 11:30:00,66.42,66.5,66.35,66.37,16800.0,43.4745,43.5269,43.4287,43.4418,16800.0
2010-10-08 11:35:00,66.34,66.34,66.21,66.23,9300.0,43.4221,43.4221,43.337,43.3501,9300.0
2010-10-08 11:40:00,66.22,66.22,66.17,66.19,11600.0,43.3436,43.3436,43.3109,43.3239,11600.0
2010-10-08 11:45:00,66.2,66.28,66.19,66.28,6600.0,43.3305,43.3829,43.3239,43.3829,6600.0
2010-10-08 11:50:00,66.28,66.32,66.24,66.26,13000.0,43.3829,43.409,43.3567,43.3698,13000.0
2010-10-08 11:55:00,66.25,66.26,66.19,66.2,12900.0,43.3632,43.3698,43.3239,43.3305,12900.0
2010-10-08 12:00:00,66.22,66.26,66.21,66.22,13200.0,43.3436,43.3698,43.337,43.3436,13200.0
2010-10-08 12:05:00,66.22,66.22,66.17,66.18,13300.0,43.3436,43.3436,43.3109,43.3174,13300.0
2010-10-08 12:10:00,66.19,66.2,66.17,66.18,9700.0,43.3239,43.3305,43.3109,43.3174,9700.0
2010-10-08 12:15:00,66.17,66.25,66.15,66.25,14500.0,43.3109,43.3632,43.2978,43.3632,14500.0
2010-10-08 12:20:00,66.25,66.26,66.22,66.24,12700.0,43.3632,43.3698,43.3436,43.3567,12700.0
2010-10-08 12:25:00,66.23,66.29,66.23,66.27,11700.0,43.3501,43.3894,43.3501,43.3763,11700.0
2010-10-08 12:30:00,66.26,66.37,66.26,66.34,12500.0,43.3698,43.4418,43.3698,43.4221,12500.0
2010-10-08 12:35:00,66.33,66.4,66.31,66.39,12300.0,43.4156,43.4614,43.4025,43.4549,12300.0
2010-10-08 12:40:00,66.39,66.5,66.39,66.49,18700.0,43.4549,43.5269,43.4549,43.5203,18700.0
2010-10-08 12:45:00,66.48,66.55,66.46,66.54,27700.0,43.5138,43.5596,43.5007,43.553,27700.0
2010-10-08 12:50:00,66.52,66.61,66.51,66.59,23100.0,43.5399,43.5989,43.5334,43.5858,23100.0
2010-10-08 12:55:00,66.59,66.61,66.55,66.58,10000.0,43.5858,43.5989,43.5596,43.5792,10000.0
2010-10-08 13:00:00,66.57,66.61,66.56,66.56,18900.0,43.5727,43.5989,43.5661,43.5661,18900.0
2010-10-08 13:05:00,66.56,66.61,66.56,66.59,24900.0,43.5661,43.5989,43.5661,43.5858,24900.0
2010-10-08 13:10:00,66.59,66.65,66.57,66.62,12500.0,43.5858,43.625,43.5727,43.6054,12500.0
2010-10-08 13:15:00,66.62,66.62,66.58,66.62,9800.0,43.6054,43.6054,43.5792,43.6054,9800.0
2010-10-08 13:20:00,66.61,66.64,66.57,66.6,18900.0,43.5989,43.6185,43.5727,43.5923,18900.0
2010-10-08 13:25:00,66.59,66.7,66.59,66.7,19000.0,43.5858,43.6578,43.5858,43.6578,19000.0
2010-10-08 13:30:00,66.69,66.7,66.67,66.7,27100.0,43.6512,43.6578,43.6381,43.6578,27100.0
2010-10-08 13:35:00,66.69,66.75,66.68,66.72,22100.0,43.6512,43.6905,43.6447,43.6709,22100.0
2010-10-08 13:40:00,66.72,66.75,66.66,66.66,29500.0,43.6709,43.6905,43.6316,43.6316,29500.0
2010-10-08 13:45:00,66.66,66.67,66.62,66.67,16100.0,43.6316,43.6381,43.6054,43.6381,16100.0
2010-10-08 13:50:00,66.66,66.71,66.63,66.69,23200.0,43.6316,43.6643,43.6119,43.6512,23200.0
2010-10-08 13:55:00,66.68,66.7,66.64,66.68,21500.0,43.6447,43.6578,43.6185,43.6447,21500.0
2010-10-08 14:00:00,66.69,66.72,66.59,66.67,29300.0,43.6512,43.6709,43.5858,43.6381,29300.0
2010-10-08 14:05:00,66.67,66.69,66.61,66.63,43900.0,43.6381,43.6512,43.5989,43.6119,43900.0
2010-10-08 14:10:00,66.64,66.69,66.62,66.67,30300.0,43.6185,43.6512,43.6054,43.6381,30300.0
2010-10-08 14:15:00,66.66,66.72,66.63,66.71,25900.0,43.6316,43.6709,43.6119,43.6643,25900.0
2010-10-08 14:20:00,66.71,66.73,66.64,66.72,30400.0,43.6643,43.6774,43.6185,43.6709,30400.0
2010-10-08 14:25:00,66.72,66.75,66.65,66.7,26000.0,43.6709,43.6905,43.625,43.6578,26000.0
2010-10-08 14:30:00,66.71,66.72,66.64,66.64,20400.0,43.6643,43.6709,43.6185,43.6185,20400.0
2010-10-08 14:35:00,66.65,66.7,66.64,66.69,30800.0,43.625,43.6578,43.6185,43.6512,30800.0
2010-10-08 14:40:00,66.69,66.8,66.68,66.79,35300.0,43.6512,43.7232,43.6447,43.7167,35300.0
2010-10-08 14:45:00,66.8,66.81,66.7,66.72,27400.0,43.7232,43.7298,43.6578,43.6709,27400.0
2010-10-08 14:50:00,66.71,66.71,66.65,66.69,38400.0,43.6643,43.6643,43.625,43.6512,38400.0
2010-10-08 14:55:00,66.69,66.7,66.63,66.65,34100.0,43.6512,43.6578,43.6119,43.625,34100.0
2010-10-08 15:00:00,66.66,66.74,66.65,66.74,26500.0,43.6316,43.6839,43.625,43.6839,26500.0
2010-10-08 15:05:00,66.75,66.81,66.69,66.79,34300.0,43.6905,43.7298,43.6512,43.7167,34300.0
2010-10-08 15:10:00,66.8,66.86,66.76,66.84,58200.0,43.7232,43.7625,43.697,43.7494,58200.0
2010-10-08 15:15:00,66.83,66.9,66.83,66.89,27400.0,43.7429,43.7887,43.7429,43.7821,27400.0
2010-10-08 15:20:00,66.88,66.88,66.82,66.86,33000.0,43.7756,43.7756,43.7363,43.7625,33000.0
2010-10-08 15:25:00,66.87,66.88,66.82,66.86,34300.0,43.769,43.7756,43.7363,43.7625,34300.0
2010-10-08 15:30:00,66.86,66.95,66.86,66.95,39600.0,43.7625,43.8214,43.7625,43.8214,39600.0
2010-10-08 15:35:00,66.95,66.98,66.94,66.97,50900.0,43.8214,43.841,43.8149,43.8345,50900.0
2010-10-08 15:40:00,66.96,66.98,66.93,66.97,63500.0,43.8279,43.841,43.8083,43.8345,63500.0
2010-10-08 15:45:00,66.96,66.96,66.81,66.86,126600.0,43.8279,43.8279,43.7298,43.7625,126600.0
2010-10-08 15:50:00,66.86,66.91,66.81,66.84,121000.0,43.7625,43.7952,43.7298,43.7494,121000.0
2010-10-08 15:55:00,66.84,66.84,66.76,66.76,210100.0,43.7494,43.7494,43.697,43.697,210100.0
2010-10-11 09:30:00,66.72,66.8,66.62,66.75,24000.0,43.6709,43.7232,43.6054,43.6905,24000.0
2010-10-11 09:35:00,66.73,66.89,66.68,66.85,44400.0,43.6774,43.7821,43.6447,43.7559,44400.0
2010-10-11 09:40:00,66.85,67.0,66.8,66.99,24900.0,43.7559,43.8541,43.7232,43.8476,24900.0
2010-10-11 09:45:00,66.99,67.0,66.81,66.94,22700.0,43.8476,43.8541,43.7298,43.8149,22700.0
2010-10-11 09:50:00,66.93,67.17,66.87,67.17,26900.0,43.8083,43.9654,43.769,43.9654,26900.0
2010-10-11 09:55:00,67.16,67.23,67.09,67.18,41000.0,43.9589,44.0047,43.913,43.9719,41000.0
2010-10-11 10:00:00,67.12,67.22,67.08,67.22,17900.0,43.9327,43.9981,43.9065,43.9981,17900.0
2010-10-11 10:05:00,67.22,67.33,67.21,67.32,44000.0,43.9981,44.0701,43.9916,44.0636,44000.0
2010-10-11 10:10:00,67.32,67.43,67.29,67.35,48500.0,44.0636,44.1356,44.0439,44.0832,48500.0
2010-10-11 10:15:00,67.36,67.44,67.27,67.29,27700.0,44.0898,44.1421,44.0309,44.0439,27700.0
2010-10-11 10:20:00,67.28,67.32,67.26,67.28,21100.0,44.0374,44.0636,44.0243,44.0374,21100.0
2010-10-11 10:25:00,67.29,67.38,67.27,67.36,38700.0,44.0439,44.1029,44.0309,44.0898,38700.0
2010-10-11 10:30:00,67.36,67.48,67.35,67.45,44100.0,44.0898,44.1683,44.0832,44.1487,44100.0
2010-10-11 10:35:00,67.45,67.47,67.37,67.45,27200.0,44.1487,44.1618,44.0963,44.1487,27200.0
2010-10-11 10:40:00,67.45,67.51,67.38,67.41,22800.0,44.1487,44.1879,44.1029,44.1225,22800.0
2010-10-11 10:45:00,67.38,67.38,67.04,67.04,31500.0,44.1029,44.1029,43.8803,43.8803,31500.0
2010-10-11 10:50:00,67.04,67.09,66.92,67.0,35000.0,43.8803,43.913,43.8018,43.8541,35000.0
2010-10-11 10:55:00,67.02,67.06,67.0,67.06,35300.0,43.8672,43.8934,43.8541,43.8934,35300.0
2010-10-11 11:00:00,67.08,67.14,66.98,67.0,19200.0,43.9065,43.9458,43.841,43.8541,19200.0
2010-10-11 11:05:00,67.0,67.0,66.92,66.98,16800.0,43.8541,43.8541,43.8018,43.841,16800.0
2010-10-11 11:10:00,66.98,67.18,66.98,67.14,14600.0,43.841,43.9719,43.841,43.9458,14600.0
2010-10-11 11:15:00,67.14,67.17,67.06,67.06,13900.0,43.9458,43.9654,43.8934,43.8934,13900.0
2010-10-11 11:20:00,67.07,67.08,66.99,67.06,27700.0,43.8999,43.9065,43.8476,43.8934,27700.0
2010-10-11 11:25:00,67.07,67.21,67.07,67.2,12400.0,43.8999,43.9916,43.8999,43.985,12400.0
2010-10-11 11:30:00,67.2,67.22,67.16,67.18,12200.0,43.985,43.9981,43.9589,43.9719,12200.0
2010-10-11 11:35:00,67.15,67.31,67.15,67.3,11600.0,43.9523,44.057,43.9523,44.0505,11600.0
2010-10-11 11:40:00,67.3,67.39,67.29,67.31,24700.0,44.0505,44.1094,44.0439,44.057,24700.0
2010-10-11 11:45:00,67.32,67.33,67.24,67.26,13100.0,44.0636,44.0701,44.0112,44.0243,13100.0
2010-10-11 11:50:00,67.26,67.3,67.26,67.3,6700.0,44.0243,44.0505,44.0243,44.0505,6700.0
2010-10-11 11:55:00,67.3,67.41,67.29,67.35,35500.0,44.0505,44.1225,44.0439,44.0832,35500.0
2010-10-11 12:00:00,67.34,67.39,67.29,67.29,33400.0,44.0767,44.1094,44.0439,44.0439,33400.0
2010-10-11 12:05:00,67.3,67.3,67.27,67.28,8800.0,44.0505,44.0505,44.0309,44.0374,8800.0
2010-10-11 12:10:00,67.28,67.38,67.27,67.38,6800.0,44.0374,44.1029,44.0309,44.1029,6800.0
2010-10-11 12:15:00,67.38,67.44,67.35,67.42,33000.0,44.1029,44.1421,44.0832,44.129,33000.0
2010-10-11 12:20:00,67.43,67.45,67.4,67.44,27000.0,44.1356,44.1487,44.1159,44.1421,27000.0
2010-10-11 12:25:00,67.43,67.43,67.39,67.43,11900.0,44.1356,44.1356,44.1094,44.1356,11900.0
2010-10-11 12:30:00,67.42,67.43,67.36,67.37,9400.0,44.129,44.1356,44.0898,44.0963,9400.0
2010-10-11 12:35:00,67.37,67.43,67.37,67.41,20900.0,44.0963,44.1356,44.0963,44.1225,20900.0
2010-10-11 12:40:00,67.42,67.42,67.38,67.39,9400.0,44.129,44.129,44.1029,44.1094,9400.0
2010-10-11 12:45:00,67.39,67.4,67.33,67.34,11600.0,44.1094,44.1159,44.0701,44.0767,11600.0
2010-10-11 12:50:00,67.34,67.38,67.31,67.32,13600.0,44.0767,44.1029,44.057,44.0636,13600.0
2010-10-11 12:55:00,67.32,67.34,67.31,67.33,3300.0,44.0636,44.0767,44.057,44.0701,3300.0
2010-10-11 13:00:00,67.33,67.35,67.31,67.34,14200.0,44.0701,44.0832,44.057,44.0767,14200.0
2010-10-11 13:05:00,67.35,67.37,67.32,67.37,7500.0,44.0832,44.0963,44.0636,44.0963,7500.0
2010-10-11 13:10:00,67.37,67.37,67.34,67.36,11700.0,44.0963,44.0963,44.0767,44.0898,11700.0
2010-10-11 13:15:00,67.36,67.38,67.34,67.35,15400.0,44.0898,44.1029,44.0767,44.0832,15400.0
2010-10-11 13:20:00,67.34,67.38,67.33,67.35,16500.0,44.0767,44.1029,44.0701,44.0832,16500.0
2010-10-11 13:25:00,67.35,67.35,67.31,67.34,5700.0,44.0832,44.0832,44.057,44.0767,5700.0
2010-10-11 13:30:00,67.34,67.34,67.28,67.31,9100.0,44.0767,44.0767,44.0374,44.057,9100.0
2010-10-11 13:35:00,67.31,67.36,67.31,67.35,6400.0,44.057,44.0898,44.057,44.0832,6400.0
2010-10-11 13:40:00,67.35,67.39,67.33,67.38,4400.0,44.0832,44.1094,44.0701,44.1029,4400.0
2010-10-11 13:45:00,67.39,67.4,67.34,67.39,8100.0,44.1094,44.1159,44.0767,44.1094,8100.0
2010-10-11 13:50:00,67.39,67.39,67.35,67.39,9300.0,44.1094,44.1094,44.0832,44.1094,9300.0
2010-10-11 13:55:00,67.4,67.42,67.37,67.42,13200.0,44.1159,44.129,44.0963,44.129,13200.0
2010-10-11 14:00:00,67.4,67.41,67.38,67.4,18200.0,44.1159,44.1225,44.1029,44.1159,18200.0
2010-10-11 14:05:00,67.39,67.43,67.38,67.43,14300.0,44.1094,44.1356,44.1029,44.1356,14300.0
2010-10-11 14:10:00,67.42,67.42,67.32,67.39,19100.0,44.129,44.129,44.0636,44.1094,19100.0
2010-10-11 14:15:00,67.41,67.47,67.37,67.45,18700.0,44.1225,44.1618,44.0963,44.1487,18700.0
2010-10-11 14:20:00,67.43,67.5,67.43,67.48,24600.0,44.1356,44.1814,44.1356,44.1683,24600.0
2010-10-11 14:25:00,67.47,67.51,67.46,67.5,28400.0,44.1618,44.1879,44.1552,44.1814,28400.0
2010-10-11 14:30:00,67.5,67.54,67.5,67.54,20300.0,44.1814,44.2076,44.1814,44.2076,20300.0
2010-10-11 14:35:00,67.54,67.54,67.49,67.53,21600.0,44.2076,44.2076,44.1749,44.201,21600.0
2010-10-11 14:40:00,67.54,67.55,67.44,67.44,17100.0,44.2076,44.2141,44.1421,44.1421,17100.0
2010-10-11 14:45:00,67.43,67.48,67.42,67.48,15200.0,44.1356,44.1683,44.129,44.1683,15200.0
2010-10-11 14:50:00,67.48,67.53,67.46,67.51,39300.0,44.1683,44.201,44.1552,44.1879,39300.0
2010-10-11 14:55:00,67.52,67.52,67.4,67.43,20400.0,44.1945,44.1945,44.1159,44.1356,20400.0
2010-10-11 15:00:00,67.43,67.46,67.38,67.43,15400.0,44.1356,44.1552,44.1029,44.1356,15400.0
2010-10-11 15:05:00,67.41,67.47,67.41,67.47,8400.0,44.1225,44.1618,44.1225,44.1618,8400.0
2010-10-11 15:10:00,67.47,67.47,67.37,67.39,23200.0,44.1618,44.1618,44.0963,44.1094,23200.0
2010-10-11 15:15:00,67.39,67.46,67.39,67.41,28800.0,44.1094,44.1552,44.1094,44.1225,28800.0
2010-10-11 15:20:00,67.4,67.42,67.34,67.39,37600.0,44.1159,44.129,44.0767,44.1094,37600.0
2010-10-11 15:25:00,67.39,67.4,67.27,67.29,55800.0,44.1094,44.1159,44.0309,44.0439,55800.0
2010-10-11 15:30:00,67.3,67.3,67.19,67.19,52000.0,44.0505,44.0505,43.9785,43.9785,52000.0
2010-10-11 15:35:00,67.2,67.21,67.06,67.07,46100.0,43.985,43.9916,43.8934,43.8999,46100.0
2010-10-11 15:40:00,67.07,67.11,67.0,67.08,80800.0,43.8999,43.9261,43.8541,43.9065,80800.0
2010-10-11 15:45:00,67.1,67.18,67.05,67.17,67000.0,43.9196,43.9719,43.8869,43.9654,67000.0
2010-10-11 15:50:00,67.18,67.19,67.12,67.14,64500.0,43.9719,43.9785,43.9327,43.9458,64500.0
2010-10-11 15:55:00,67.15,67.17,67.08,67.17,115300.0,43.9523,43.9654,43.9065,43.9654,115300.0
2010-10-12 09:30:00,66.62,66.77,66.11,66.18,82000.0,43.6054,43.7036,43.2716,43.3174,82000.0
2010-10-12 09:35:00,66.17,66.41,66.12,66.33,39300.0,43.3109,43.4679,43.2781,43.4156,39300.0
2010-10-12 09:40:00,66.28,66.32,66.01,66.2,37500.0,43.3829,43.409,43.2061,43.3305,37500.0
2010-10-12 09:45:00,66.19,66.21,65.94,66.1,53200.0,43.3239,43.337,43.1603,43.265,53200.0
2010-10-12 09:50:00,66.08,66.25,66.04,66.14,30100.0,43.252,43.3632,43.2258,43.2912,30100.0
2010-10-12 09:55:00,66.15,66.35,66.15,66.31,10800.0,43.2978,43.4287,43.2978,43.4025,10800.0
2010-10-12 10:00:00,66.31,66.5,66.21,66.48,35800.0,43.4025,43.5269,43.337,43.5138,35800.0
2010-10-12 10:05:00,66.47,66.5,66.27,66.28,18200.0,43.5072,43.5269,43.3763,43.3829,18200.0
2010-10-12 10:10:00,66.26,66.32,66.16,66.27,26300.0,43.3698,43.409,43.3043,43.3763,26300.0
2010-10-12 10:15:00,66.29,66.32,66.06,66.11,26000.0,43.3894,43.409,43.2389,43.2716,26000.0
2010-10-12 10:20:00,66.1,66.24,66.05,66.14,15900.0,43.265,43.3567,43.2323,43.2912,15900.0
2010-10-12 10:25:00,66.14,66.22,66.14,66.19,19400.0,43.2912,43.3436,43.2912,43.3239,19400.0
2010-10-12 10:30:00,66.19,66.28,66.18,66.24,20600.0,43.3239,43.3829,43.3174,43.3567,20600.0
2010-10-12 10:35:00,66.24,66.25,66.2,66.22,24600.0,43.3567,43.3632,43.3305,43.3436,24600.0
2010-10-12 10:40:00,66.23,66.42,66.22,66.39,13800.0,43.3501,43.4745,43.3436,43.4549,13800.0
2010-10-12 10:45:00,66.39,66.46,66.35,66.4,20600.0,43.4549,43.5007,43.4287,43.4614,20600.0
2010-10-12 10:50:00,66.4,66.42,66.33,66.35,15400.0,43.4614,43.4745,43.4156,43.4287,15400.0
2010-10-12 10:55:00,66.37,66.49,66.37,66.4,18500.0,43.4418,43.5203,43.4418,43.4614,18500.0
2010-10-12 11:00:00,66.41,66.48,66.4,66.43,17300.0,43.4679,43.5138,43.4614,43.481,17300.0
2010-10-12 11:05:00,66.45,66.46,66.39,66.41,22000.0,43.4941,43.5007,43.4549,43.4679,22000.0
2010-10-12 11:10:00,66.42,66.44,66.3,66.33,10900.0,43.4745,43.4876,43.3959,43.4156,10900.0
2010-10-12 11:15:00,66.33,66.41,66.31,66.36,8600.0,43.4156,43.4679,43.4025,43.4352,8600.0
2010-10-12 11:20:00,66.38,66.42,66.36,66.41,6800.0,43.4483,43.4745,43.4352,43.4679,6800.0
2010-10-12 11:25:00,66.41,66.53,66.4,66.5,23900.0,43.4679,43.5465,43.4614,43.5269,23900.0
2010-10-12 11:30:00,66.5,66.56,66.45,66.53,16700.0,43.5269,43.5661,43.4941,43.5465,16700.0
2010-10-12 11:35:00,66.53,66.66,66.53,66.57,19500.0,43.5465,43.6316,43.5465,43.5727,19500.0
2010-10-12 11:40:00,66.58,66.61,66.56,66.6,15200.0,43.5792,43.5989,43.5661,43.5923,15200.0
2010-10-12 11:45:00,66.6,66.61,66.5,66.52,17900.0,43.5923,43.5989,43.5269,43.5399,17900.0
2010-10-12 11:50:00,66.53,66.61,66.53,66.56,17800.0,43.5465,43.5989,43.5465,43.5661,17800.0
2010-10-12 11:55:00,66.55,66.61,66.55,66.56,8000.0,43.5596,43.5989,43.5596,43.5661,8000.0
2010-10-12 12:00:00,66.58,66.6,66.52,66.53,14700.0,43.5792,43.5923,43.5399,43.5465,14700.0
2010-10-12 12:05:00,66.52,66.52,66.47,66.51,6100.0,43.5399,43.5399,43.5072,43.5334,6100.0
2010-10-12 12:10:00,66.48,66.5,66.42,66.44,25300.0,43.5138,43.5269,43.4745,43.4876,25300.0
2010-10-12 12:15:00,66.44,66.51,66.43,66.49,19000.0,43.4876,43.5334,43.481,43.5203,19000.0
2010-10-12 12:20:00,66.49,66.6,66.49,66.51,35600.0,43.5203,43.5923,43.5203,43.5334,35600.0
2010-10-12 12:25:00,66.52,66.52,66.36,66.36,25300.0,43.5399,43.5399,43.4352,43.4352,25300.0
2010-10-12 12:30:00,66.38,66.4,66.36,66.37,20300.0,43.4483,43.4614,43.4352,43.4418,20300.0
2010-10-12 12:35:00,66.37,66.38,66.34,66.35,24700.0,43.4418,43.4483,43.4221,43.4287,24700.0
2010-10-12 12:40:00,66.36,66.4,66.36,66.39,6600.0,43.4352,43.4614,43.4352,43.4549,6600.0
2010-10-12 12:45:00,66.39,66.4,66.36,66.37,11200.0,43.4549,43.4614,43.4352,43.4418,11200.0
2010-10-12 12:50:00,66.37,66.44,66.35,66.43,25500.0,43.4418,43.4876,43.4287,43.481,25500.0
2010-10-12 12:55:00,66.45,66.45,66.37,66.38,11300.0,43.4941,43.4941,43.4418,43.4483,11300.0
2010-10-12 13:00:00,66.38,66.43,66.38,66.43,11800.0,43.4483,43.481,43.4483,43.481,11800.0
2010-10-12 13:05:00,66.42,66.43,66.39,66.42,9300.0,43.4745,43.481,43.4549,43.4745,9300.0
2010-10-12 13:10:00,66.42,66.43,66.34,66.36,13400.0,43.4745,43.481,43.4221,43.4352,13400.0
2010-10-12 13:15:00,66.36,66.42,66.36,66.42,11200.0,43.4352,43.4745,43.4352,43.4745,11200.0
2010-10-12 13:20:00,66.42,66.45,66.42,66.44,16300.0,43.4745,43.4941,43.4745,43.4876,16300.0
2010-10-12 13:25:00,66.45,66.48,66.45,66.47,12100.0,43.4941,43.5138,43.4941,43.5072,12100.0
2010-10-12 13:30:00,66.47,66.49,66.45,66.46,10800.0,43.5072,43.5203,43.4941,43.5007,10800.0
2010-10-12 13:35:00,66.45,66.5,66.45,66.5,3600.0,43.4941,43.5269,43.4941,43.5269,3600.0
2010-10-12 13:40:00,66.5,66.5,66.47,66.47,7200.0,43.5269,43.5269,43.5072,43.5072,7200.0
2010-10-12 13:45:00,66.47,66.53,66.47,66.5,6500.0,43.5072,43.5465,43.5072,43.5269,6500.0
2010-10-12 13:50:00,66.51,66.52,66.46,66.46,8900.0,43.5334,43.5399,43.5007,43.5007,8900.0
2010-10-12 13:55:00,66.46,66.48,66.44,66.47,9600.0,43.5007,43.5138,43.4876,43.5072,9600.0
2010-10-12 14:00:00,66.47,66.69,66.41,66.62,66100.0,43.5072,43.6512,43.4679,43.6054,66100.0
2010-10-12 14:05:00,66.63,66.69,66.56,66.64,21500.0,43.6119,43.6512,43.5661,43.6185,21500.0
2010-10-12 14:10:00,66.65,66.9,66.65,66.83,32800.0,43.625,43.7887,43.625,43.7429,32800.0
2010-10-12 14:15:00,66.86,66.97,66.85,66.89,20800.0,43.7625,43.8345,43.7559,43.7821,20800.0
2010-10-12 14:20:00,66.91,66.91,66.72,66.73,17500.0,43.7952,43.7952,43.6709,43.6774,17500.0
2010-10-12 14:25:00,66.73,66.79,66.69,66.72,22100.0,43.6774,43.7167,43.6512,43.6709,22100.0
2010-10-12 14:30:00,66.74,66.76,66.57,66.63,20900.0,43.6839,43.697,43.5727,43.6119,20900.0
2010-10-12 14:35:00,66.63,66.66,66.61,66.63,13600.0,43.6119,43.6316,43.5989,43.6119,13600.0
2010-10-12 14:40:00,66.64,66.76,66.63,66.75,17700.0,43.6185,43.697,43.6119,43.6905,17700.0
2010-10-12 14:45:00,66.75,66.86,66.73,66.77,28500.0,43.6905,43.7625,43.6774,43.7036,28500.0
2010-10-12 14:50:00,66.78,66.87,66.78,66.84,29000.0,43.7101,43.769,43.7101,43.7494,29000.0
2010-10-12 14:55:00,66.84,66.86,66.81,66.84,14400.0,43.7494,43.7625,43.7298,43.7494,14400.0
2010-10-12 15:00:00,66.85,66.85,66.72,66.76,15900.0,43.7559,43.7559,43.6709,43.697,15900.0
2010-10-12 15:05:00,66.77,66.85,66.74,66.85,19400.0,43.7036,43.7559,43.6839,43.7559,19400.0
2010-10-12 15:10:00,66.85,66.9,66.85,66.9,28700.0,43.7559,43.7887,43.7559,43.7887,28700.0
2010-10-12 15:15:00,66.91,66.98,66.89,66.9,17900.0,43.7952,43.841,43.7821,43.7887,17900.0
2010-10-12 15:20:00,66.9,67.01,66.86,67.0,37600.0,43.7887,43.8607,43.7625,43.8541,37600.0
2010-10-12 15:25:00,66.99,67.08,66.96,67.06,41000.0,43.8476,43.9065,43.8279,43.8934,41000.0
2010-10-12 15:30:00,67.06,67.08,66.99,67.02,35300.0,43.8934,43.9065,43.8476,43.8672,35300.0
2010-10-12 15:35:00,67.01,67.02,66.91,66.95,49700.0,43.8607,43.8672,43.7952,43.8214,49700.0
2010-10-12 15:40:00,66.95,66.96,66.87,66.9,66600.0,43.8214,43.8279,43.769,43.7887,66600.0
2010-10-12 15:45:00,66.9,66.94,66.85,66.91,87500.0,43.7887,43.8149,43.7559,43.7952,87500.0
2010-10-12 15:50:00,66.91,66.93,66.84,66.88,93700.0,43.7952,43.8083,43.7494,43.7756,93700.0
2010-10-12 15:55:00,66.88,66.88,66.79,66.81,108000.0,43.7756,43.7756,43.7167,43.7298,108000.0
2010-10-13 09:30:00,67.29,67.4,66.91,67.0,66300.0,44.0439,44.1159,43.7952,43.8541,66300.0
2010-10-13 09:35:00,67.02,67.45,66.95,67.38,68400.0,43.8672,44.1487,43.8214,44.1029,68400.0
2010-10-13 09:40:00,67.39,67.4,67.28,67.39,68700.0,44.1094,44.1159,44.0374,44.1094,68700.0
2010-10-13 09:45:00,67.4,67.57,67.35,67.54,59700.0,44.1159,44.2272,44.0832,44.2076,59700.0
2010-10-13 09:50:00,67.54,67.69,67.47,67.63,71200.0,44.2076,44.3058,44.1618,44.2665,71200.0
2010-10-13 09:55:00,67.63,67.66,67.42,67.44,59300.0,44.2665,44.2861,44.129,44.1421,59300.0
2010-10-13 10:00:00,67.46,67.59,67.46,67.54,58700.0,44.1552,44.2403,44.1552,44.2076,58700.0
2010-10-13 10:05:00,67.55,67.56,67.49,67.49,26200.0,44.2141,44.2207,44.1749,44.1749,26200.0
2010-10-13 10:10:00,67.5,67.51,67.24,67.27,45000.0,44.1814,44.1879,44.0112,44.0309,45000.0
2010-10-13 10:15:00,67.28,67.3,67.16,67.17,18300.0,44.0374,44.0505,43.9589,43.9654,18300.0
2010-10-13 10:20:00,67.16,67.27,67.11,67.25,38200.0,43.9589,44.0309,43.9261,44.0178,38200.0
2010-10-13 10:25:00,67.24,67.41,67.24,67.39,35100.0,44.0112,44.1225,44.0112,44.1094,35100.0
2010-10-13 10:30:00,67.4,67.52,67.35,67.49,58300.0,44.1159,44.1945,44.0832,44.1749,58300.0
2010-10-13 10:35:00,67.49,67.64,67.48,67.6,20900.0,44.1749,44.273,44.1683,44.2469,20900.0
2010-10-13 10:40:00,67.62,67.65,67.57,67.62,70600.0,44.2599,44.2796,44.2272,44.2599,70600.0
2010-10-13 10:45:00,67.63,67.65,67.54,67.55,26900.0,44.2665,44.2796,44.2076,44.2141,26900.0
2010-10-13 10:50:00,67.54,67.57,67.5,67.57,28700.0,44.2076,44.2272,44.1814,44.2272,28700.0
2010-10-13 10:55:00,67.56,67.59,67.5,67.56,18400.0,44.2207,44.2403,44.1814,44.2207,18400.0
2010-10-13 11:00:00,67.55,67.55,67.5,67.5,23600.0,44.2141,44.2141,44.1814,44.1814,23600.0
2010-10-13 11:05:00,67.5,67.63,67.5,67.6,35100.0,44.1814,44.2665,44.1814,44.2469,35100.0
2010-10-13 11:10:00,67.6,67.79,67.59,67.75,37400.0,44.2469,44.3712,44.2403,44.345,37400.0
2010-10-13 11:15:00,67.75,67.82,67.71,67.82,30400.0,44.345,44.3908,44.3188,44.3908,30400.0
2010-10-13 11:20:00,67.82,67.83,67.75,67.75,14100.0,44.3908,44.3974,44.345,44.345,14100.0
2010-10-13 11:25:00,67.75,67.86,67.75,67.86,34600.0,44.345,44.417,44.345,44.417,34600.0
2010-10-13 11:30:00,67.86,67.88,67.83,67.88,25500.0,44.417,44.4301,44.3974,44.4301,25500.0
2010-10-13 11:35:00,67.88,67.98,67.88,67.96,50200.0,44.4301,44.4956,44.4301,44.4825,50200.0
2010-10-13 11:40:00,67.94,67.97,67.89,67.9,47800.0,44.4694,44.489,44.4367,44.4432,47800.0
2010-10-13 11:45:00,67.9,67.99,67.9,67.97,24300.0,44.4432,44.5021,44.4432,44.489,24300.0
2010-10-13 11:50:00,67.97,67.99,67.93,67.96,21400.0,44.489,44.5021,44.4628,44.4825,21400.0
2010-10-13 11:55:00,67.96,67.97,67.94,67.95,11500.0,44.4825,44.489,44.4694,44.4759,11500.0
2010-10-13 12:00:00,67.97,67.99,67.95,67.97,13400.0,44.489,44.5021,44.4759,44.489,13400.0
2010-10-13 12:05:00,67.97,67.99,67.92,67.92,19000.0,44.489,44.5021,44.4563,44.4563,19000.0
2010-10-13 12:10:00,67.9,67.94,67.9,67.92,11200.0,44.4432,44.4694,44.4432,44.4563,11200.0
2010-10-13 12:15:00,67.91,67.92,67.85,67.88,19800.0,44.4498,44.4563,44.4105,44.4301,19800.0
2010-10-13 12:20:00,67.88,67.89,67.85,67.87,17300.0,44.4301,44.4367,44.4105,44.4236,17300.0
2010-10-13 12:25:00,67.87,67.99,67.87,67.97,19700.0,44.4236,44.5021,44.4236,44.489,19700.0
2010-10-13 12:30:00,67.97,67.99,67.94,67.96,11600.0,44.489,44.5021,44.4694,44.4825,11600.0
2010-10-13 12:35:00,67.97,67.99,67.95,67.97,23800.0,44.489,44.5021,44.4759,44.489,23800.0
2010-10-13 12:40:00,67.96,67.99,67.85,67.88,20900.0,44.4825,44.5021,44.4105,44.4301,20900.0
2010-10-13 12:45:00,67.88,67.9,67.85,67.88,11000.0,44.4301,44.4432,44.4105,44.4301,11000.0
2010-10-13 12:50:00,67.89,67.9,67.85,67.88,8400.0,44.4367,44.4432,44.4105,44.4301,8400.0
2010-10-13 12:55:00,67.87,67.87,67.79,67.81,39100.0,44.4236,44.4236,44.3712,44.3843,39100.0
2010-10-13 13:00:00,67.81,67.81,67.74,67.76,29300.0,44.3843,44.3843,44.3385,44.3516,29300.0
2010-10-13 13:05:00,67.78,67.84,67.76,67.83,20500.0,44.3647,44.4039,44.3516,44.3974,20500.0
2010-10-13 13:10:00,67.83,67.85,67.8,67.83,20700.0,44.3974,44.4105,44.3778,44.3974,20700.0
2010-10-13 13:15:00,67.83,67.9,67.81,67.81,18400.0,44.3974,44.4432,44.3843,44.3843,18400.0
2010-10-13 13:20:00,67.81,67.91,67.81,67.87,17700.0,44.3843,44.4498,44.3843,44.4236,17700.0
2010-10-13 13:25:00,67.86,67.89,67.8,67.83,8900.0,44.417,44.4367,44.3778,44.3974,8900.0
2010-10-13 13:30:00,67.83,67.94,67.83,67.93,20300.0,44.3974,44.4694,44.3974,44.4628,20300.0
2010-10-13 13:35:00,67.93,67.97,67.87,67.9,18300.0,44.4628,44.489,44.4236,44.4432,18300.0
2010-10-13 13:40:00,67.92,67.93,67.81,67.82,34800.0,44.4563,44.4628,44.3843,44.3908,34800.0
2010-10-13 13:45:00,67.83,67.84,67.75,67.82,20300.0,44.3974,44.4039,44.345,44.3908,20300.0
2010-10-13 13:50:00,67.82,67.84,67.79,67.84,7500.0,44.3908,44.4039,44.3712,44.4039,7500.0
2010-10-13 13:55:00,67.83,67.83,67.77,67.8,9700.0,44.3974,44.3974,44.3581,44.3778,9700.0
2010-10-13 14:00:00,67.8,67.93,67.79,67.86,35500.0,44.3778,44.4628,44.3712,44.417,35500.0
2010-10-13 14:05:00,67.86,67.94,67.86,67.92,14700.0,44.417,44.4694,44.417,44.4563,14700.0
2010-10-13 14:10:00,67.92,68.04,67.91,68.04,51500.0,44.4563,44.5348,44.4498,44.5348,51500.0
2010-10-13 14:15:00,68.04,68.05,67.96,68.0,23100.0,44.5348,44.5414,44.4825,44.5087,23100.0
2010-10-13 14:20:00,68.0,68.02,67.93,67.96,18700.0,44.5087,44.5218,44.4628,44.4825,18700.0
2010-10-13 14:25:00,67.96,67.98,67.82,67.93,31700.0,44.4825,44.4956,44.3908,44.4628,31700.0
2010-10-13 14:30:00,67.93,67.96,67.9,67.91,23600.0,44.4628,44.4825,44.4432,44.4498,23600.0
2010-10-13 14:35:00,67.91,67.97,67.89,67.9,37900.0,44.4498,44.489,44.4367,44.4432,37900.0
2010-10-13 14:40:00,67.91,67.95,67.87,67.95,18100.0,44.4498,44.4759,44.4236,44.4759,18100.0
2010-10-13 14:45:00,67.94,67.94,67.87,67.87,23400.0,44.4694,44.4694,44.4236,44.4236,23400.0
2010-10-13 14:50:00,67.87,67.94,67.86,67.92,33800.0,44.4236,44.4694,44.417,44.4563,33800.0
2010-10-13 14:55:00,67.91,67.93,67.89,67.9,22300.0,44.4498,44.4628,44.4367,44.4432,22300.0
2010-10-13 15:00:00,67.9,67.93,67.73,67.77,35100.0,44.4432,44.4628,44.3319,44.3581,35100.0
2010-10-13 15:05:00,67.78,67.78,67.73,67.76,22500.0,44.3647,44.3647,44.3319,44.3516,22500.0
2010-10-13 15:10:00,67.76,67.76,67.71,67.72,24300.0,44.3516,44.3516,44.3188,44.3254,24300.0
2010-10-13 15:15:00,67.7,67.82,67.7,67.81,31500.0,44.3123,44.3908,44.3123,44.3843,31500.0
2010-10-13 15:20:00,67.8,67.92,67.79,67.86,41700.0,44.3778,44.4563,44.3712,44.417,41700.0
2010-10-13 15:25:00,67.86,67.89,67.64,67.64,41700.0,44.417,44.4367,44.273,44.273,41700.0
2010-10-13 15:30:00,67.64,67.7,67.63,67.65,25400.0,44.273,44.3123,44.2665,44.2796,25400.0
2010-10-13 15:35:00,67.66,67.74,67.64,67.66,47700.0,44.2861,44.3385,44.273,44.2861,47700.0
2010-10-13 15:40:00,67.65,67.72,67.61,67.71,43200.0,44.2796,44.3254,44.2534,44.3188,43200.0
2010-10-13 15:45:00,67.72,67.72,67.63,67.65,54100.0,44.3254,44.3254,44.2665,44.2796,54100.0
2010-10-13 15:50:00,67.65,67.7,67.54,67.54,75800.0,44.2796,44.3123,44.2076,44.2076,75800.0
2010-10-13 15:55:00,67.55,67.66,67.54,67.63,148400.0,44.2141,44.2861,44.2076,44.2665,148400.0
2010-10-14 09:30:00,67.68,67.72,67.45,67.45,31100.0,44.2992,44.3254,44.1487,44.1487,31100.0
2010-10-14 09:35:00,67.42,67.75,67.42,67.49,58900.0,44.129,44.345,44.129,44.1749,58900.0
2010-10-14 09:40:00,67.49,67.67,67.42,67.61,33200.0,44.1749,44.2927,44.129,44.2534,33200.0
2010-10-14 09:45:00,67.61,67.67,67.54,67.6,21400.0,44.2534,44.2927,44.2076,44.2469,21400.0
2010-10-14 09:50:00,67.6,67.62,67.53,67.59,28800.0,44.2469,44.2599,44.201,44.2403,28800.0
2010-10-14 09:55:00,67.59,67.59,67.28,67.28,26700.0,44.2403,44.2403,44.0374,44.0374,26700.0
2010-10-14 10:00:00,67.28,67.57,67.28,67.53,20200.0,44.0374,44.2272,44.0374,44.201,20200.0
2010-10-14 10:05:00,67.52,67.59,67.45,67.51,38600.0,44.1945,44.2403,44.1487,44.1879,38600.0
2010-10-14 10:10:00,67.52,67.53,67.45,67.46,33600.0,44.1945,44.201,44.1487,44.1552,33600.0
2010-10-14 10:15:00,67.45,67.65,67.45,67.65,26200.0,44.1487,44.2796,44.1487,44.2796,26200.0
2010-10-14 10:20:00,67.64,67.7,67.6,67.7,12500.0,44.273,44.3123,44.2469,44.3123,12500.0
2010-10-14 10:25:00,67.71,67.71,67.61,67.66,9100.0,44.3188,44.3188,44.2534,44.2861,9100.0
2010-10-14 10:30:00,67.68,67.79,67.65,67.78,16800.0,44.2992,44.3712,44.2796,44.3647,16800.0
2010-10-14 10:35:00,67.79,67.95,67.78,67.93,17700.0,44.3712,44.4759,44.3647,44.4628,17700.0
2010-10-14 10:40:00,67.9,67.91,67.82,67.85,13600.0,44.4432,44.4498,44.3908,44.4105,13600.0
2010-10-14 10:45:00,67.85,67.95,67.84,67.92,30400.0,44.4105,44.4759,44.4039,44.4563,30400.0
2010-10-14 10:50:00,67.91,67.99,67.91,67.98,12300.0,44.4498,44.5021,44.4498,44.4956,12300.0
2010-10-14 10:55:00,67.98,68.03,67.94,68.03,17900.0,44.4956,44.5283,44.4694,44.5283,17900.0
2010-10-14 11:00:00,68.0,68.05,67.98,68.0,30600.0,44.5087,44.5414,44.4956,44.5087,30600.0
2010-10-14 11:05:00,67.99,68.03,67.92,68.02,21000.0,44.5021,44.5283,44.4563,44.5218,21000.0
2010-10-14 11:10:00,68.05,68.08,68.02,68.06,19800.0,44.5414,44.561,44.5218,44.5479,19800.0
2010-10-14 11:15:00,68.07,68.07,67.88,67.88,38300.0,44.5545,44.5545,44.4301,44.4301,38300.0
2010-10-14 11:20:00,67.89,67.91,67.73,67.77,11400.0,44.4367,44.4498,44.3319,44.3581,11400.0
2010-10-14 11:25:00,67.75,67.78,67.67,67.76,15300.0,44.345,44.3647,44.2927,44.3516,15300.0
2010-10-14 11:30:00,67.79,67.84,67.72,67.78,34000.0,44.3712,44.4039,44.3254,44.3647,34000.0
2010-10-14 11:35:00,67.78,67.85,67.72,67.72,24000.0,44.3647,44.4105,44.3254,44.3254,24000.0
2010-10-14 11:40:00,67.69,67.73,67.57,67.57,31700.0,44.3058,44.3319,44.2272,44.2272,31700.0
2010-10-14 11:45:00,67.54,67.57,67.43,67.46,70300.0,44.2076,44.2272,44.1356,44.1552,70300.0
2010-10-14 11:50:00,67.47,67.67,67.45,67.66,27500.0,44.1618,44.2927,44.1487,44.2861,27500.0
2010-10-14 11:55:00,67.66,67.67,67.58,67.62,15700.0,44.2861,44.2927,44.2338,44.2599,15700.0
2010-10-14 12:00:00,67.63,67.74,67.63,67.74,11300.0,44.2665,44.3385,44.2665,44.3385,11300.0
2010-10-14 12:05:00,67.75,67.77,67.61,67.71,25900.0,44.345,44.3581,44.2534,44.3188,25900.0
2010-10-14 12:10:00,67.7,67.73,67.66,67.67,11500.0,44.3123,44.3319,44.2861,44.2927,11500.0
2010-10-14 12:15:00,67.67,67.69,67.6,67.64,8300.0,44.2927,44.3058,44.2469,44.273,8300.0
2010-10-14 12:20:00,67.64,67.66,67.6,67.61,6700.0,44.273,44.2861,44.2469,44.2534,6700.0
2010-10-14 12:25:00,67.61,67.61,67.48,67.54,16400.0,44.2534,44.2534,44.1683,44.2076,16400.0
2010-10-14 12:30:00,67.53,67.54,67.43,67.47,15100.0,44.201,44.2076,44.1356,44.1618,15100.0
2010-10-14 12:35:00,67.46,67.52,67.46,67.49,12500.0,44.1552,44.1945,44.1552,44.1749,12500.0
2010-10-14 12:40:00,67.49,67.52,67.45,67.48,18500.0,44.1749,44.1945,44.1487,44.1683,18500.0
2010-10-14 12:45:00,67.48,67.58,67.48,67.56,10100.0,44.1683,44.2338,44.1683,44.2207,10100.0
2010-10-14 12:50:00,67.56,67.65,67.56,67.64,11400.0,44.2207,44.2796,44.2207,44.273,11400.0
2010-10-14 12:55:00,67.65,67.71,67.64,67.7,16400.0,44.2796,44.3188,44.273,44.3123,16400.0
2010-10-14 13:00:00,67.7,67.72,67.62,67.7,30300.0,44.3123,44.3254,44.2599,44.3123,30300.0
2010-10-14 13:05:00,67.71,67.72,67.5,67.56,26500.0,44.3188,44.3254,44.1814,44.2207,26500.0
2010-10-14 13:10:00,67.56,67.6,67.48,67.54,25800.0,44.2207,44.2469,44.1683,44.2076,25800.0
2010-10-14 13:15:00,67.55,67.6,67.52,67.53,54200.0,44.2141,44.2469,44.1945,44.201,54200.0
2010-10-14 13:20:00,67.54,67.54,67.47,67.52,25600.0,44.2076,44.2076,44.1618,44.1945,25600.0
2010-10-14 13:25:00,67.52,67.53,67.49,67.5,7500.0,44.1945,44.201,44.1749,44.1814,7500.0
2010-10-14 13:30:00,67.49,67.61,67.49,67.6,11200.0,44.1749,44.2534,44.1749,44.2469,11200.0
2010-10-14 13:35:00,67.6,67.7,67.58,67.7,10600.0,44.2469,44.3123,44.2338,44.3123,10600.0
2010-10-14 13:40:00,67.7,67.8,67.68,67.77,44700.0,44.3123,44.3778,44.2992,44.3581,44700.0
2010-10-14 13:45:00,67.78,67.83,67.78,67.8,12400.0,44.3647,44.3974,44.3647,44.3778,12400.0
2010-10-14 13:50:00,67.81,67.84,67.77,67.83,14300.0,44.3843,44.4039,44.3581,44.3974,14300.0
2010-10-14 13:55:00,67.84,67.85,67.8,67.8,7400.0,44.4039,44.4105,44.3778,44.3778,7400.0
2010-10-14 14:00:00,67.81,67.81,67.71,67.73,18400.0,44.3843,44.3843,44.3188,44.3319,18400.0
2010-10-14 14:05:00,67.73,67.74,67.61,67.64,17100.0,44.3319,44.3385,44.2534,44.273,17100.0
2010-10-14 14:10:00,67.62,67.65,67.57,67.6,17300.0,44.2599,44.2796,44.2272,44.2469,17300.0
2010-10-14 14:15:00,67.6,67.6,67.5,67.56,22900.0,44.2469,44.2469,44.1814,44.2207,22900.0
2010-10-14 14:20:00,67.56,67.56,67.46,67.46,25800.0,44.2207,44.2207,44.1552,44.1552,25800.0
2010-10-14 14:25:00,67.46,67.46,67.37,67.39,17000.0,44.1552,44.1552,44.0963,44.1094,17000.0
2010-10-14 14:30:00,67.42,67.44,67.37,67.39,44100.0,44.129,44.1421,44.0963,44.1094,44100.0
2010-10-14 14:35:00,67.39,67.49,67.33,67.41,32200.0,44.1094,44.1749,44.0701,44.1225,32200.0
2010-10-14 14:40:00,67.42,67.45,67.35,67.4,19500.0,44.129,44.1487,44.0832,44.1159,19500.0
2010-10-14 14:45:00,67.4,67.41,67.3,67.37,17600.0,44.1159,44.1225,44.0505,44.0963,17600.0
2010-10-14 14:50:00,67.39,67.43,67.35,67.35,24600.0,44.1094,44.1356,44.0832,44.0832,24600.0
2010-10-14 14:55:00,67.35,67.35,67.23,67.24,27300.0,44.0832,44.0832,44.0047,44.0112,27300.0
2010-10-14 15:00:00,67.26,67.26,67.16,67.2,22900.0,44.0243,44.0243,43.9589,43.985,22900.0
2010-10-14 15:05:00,67.19,67.29,67.19,67.24,32400.0,43.9785,44.0439,43.9785,44.0112,32400.0
2010-10-14 15:10:00,67.26,67.32,67.22,67.32,24800.0,44.0243,44.0636,43.9981,44.0636,24800.0
2010-10-14 15:15:00,67.31,67.36,67.28,67.32,22600.0,44.057,44.0898,44.0374,44.0636,22600.0
2010-10-14 15:20:00,67.32,67.49,67.32,67.46,37800.0,44.0636,44.1749,44.0636,44.1552,37800.0
2010-10-14 15:25:00,67.45,67.45,67.37,67.4,21700.0,44.1487,44.1487,44.0963,44.1159,21700.0
2010-10-14 15:30:00,67.41,67.47,67.37,67.42,32400.0,44.1225,44.1618,44.0963,44.129,32400.0
2010-10-14 15:35:00,67.42,67.56,67.4,67.45,76100.0,44.129,44.2207,44.1159,44.1487,76100.0
2010-10-14 15:40:00,67.45,67.46,67.37,67.42,91700.0,44.1487,44.1552,44.0963,44.129,91700.0
2010-10-14 15:45:00,67.41,67.45,67.36,67.39,85600.0,44.1225,44.1487,44.0898,44.1094,85600.0
2010-10-14 15:50:00,67.39,67.47,67.38,67.43,72100.0,44.1094,44.1618,44.1029,44.1356,72100.0
2010-10-14 15:55:00,67.42,67.49,67.42,67.48,108400.0,44.129,44.1749,44.129,44.1683,108400.0
2010-10-15 09:30:00,67.86,68.0,67.5,67.53,267800.0,44.417,44.5087,44.1814,44.201,267800.0
2010-10-15 09:35:00,67.55,67.72,67.47,67.7,23800.0,44.2141,44.3254,44.1618,44.3123,23800.0
2010-10-15 09:40:00,67.68,67.83,67.54,67.54,46800.0,44.2992,44.3974,44.2076,44.2076,46800.0
2010-10-15 09:45:00,67.52,67.67,67.4,67.42,28200.0,44.1945,44.2927,44.1159,44.129,28200.0
2010-10-15 09:50:00,67.41,67.43,67.24,67.28,39300.0,44.1225,44.1356,44.0112,44.0374,39300.0
2010-10-15 09:55:00,67.28,67.57,67.27,67.34,43800.0,44.0374,44.2272,44.0309,44.0767,43800.0
2010-10-15 10:00:00,67.34,67.54,67.28,67.31,29700.0,44.0767,44.2076,44.0374,44.057,29700.0
2010-10-15 10:05:00,67.3,67.42,67.08,67.33,43000.0,44.0505,44.129,43.9065,44.0701,43000.0
2010-10-15 10:10:00,67.36,67.36,67.15,67.29,21800.0,44.0898,44.0898,43.9523,44.0439,21800.0
2010-10-15 10:15:00,67.29,67.32,67.15,67.22,54700.0,44.0439,44.0636,43.9523,43.9981,54700.0
2010-10-15 10:20:00,67.23,67.25,66.99,67.12,28000.0,44.0047,44.0178,43.8476,43.9327,28000.0
2010-10-15 10:25:00,67.14,67.24,66.99,67.19,20800.0,43.9458,44.0112,43.8476,43.9785,20800.0
2010-10-15 10:30:00,67.18,67.24,67.04,67.19,21100.0,43.9719,44.0112,43.8803,43.9785,21100.0
2010-10-15 10:35:00,67.21,67.26,67.16,67.16,13200.0,43.9916,44.0243,43.9589,43.9589,13200.0
2010-10-15 10:40:00,67.17,67.23,67.09,67.23,25400.0,43.9654,44.0047,43.913,44.0047,25400.0
2010-10-15 10:45:00,67.23,67.24,67.12,67.17,24200.0,44.0047,44.0112,43.9327,43.9654,24200.0
2010-10-15 10:50:00,67.15,67.27,67.12,67.27,16600.0,43.9523,44.0309,43.9327,44.0309,16600.0
2010-10-15 10:55:00,67.29,67.39,67.25,67.28,33900.0,44.0439,44.1094,44.0178,44.0374,33900.0
2010-10-15 11:00:00,67.29,67.47,67.27,67.43,42900.0,44.0439,44.1618,44.0309,44.1356,42900.0
2010-10-15 11:05:00,67.42,67.58,67.38,67.56,41700.0,44.129,44.2338,44.1029,44.2207,41700.0
2010-10-15 11:10:00,67.57,67.57,67.48,67.5,24800.0,44.2272,44.2272,44.1683,44.1814,24800.0
2010-10-15 11:15:00,67.51,67.54,67.5,67.53,23500.0,44.1879,44.2076,44.1814,44.201,23500.0
2010-10-15 11:20:00,67.54,67.64,67.51,67.55,19600.0,44.2076,44.273,44.1879,44.2141,19600.0
2010-10-15 11:25:00,67.55,67.56,67.5,67.53,15900.0,44.2141,44.2207,44.1814,44.201,15900.0
2010-10-15 11:30:00,67.55,67.71,67.55,67.7,26200.0,44.2141,44.3188,44.2141,44.3123,26200.0
2010-10-15 11:35:00,67.71,67.79,67.67,67.67,20100.0,44.3188,44.3712,44.2927,44.2927,20100.0
2010-10-15 11:40:00,67.67,67.71,67.59,67.59,16700.0,44.2927,44.3188,44.2403,44.2403,16700.0
2010-10-15 11:45:00,67.58,67.61,67.48,67.48,13600.0,44.2338,44.2534,44.1683,44.1683,13600.0
2010-10-15 11:50:00,67.48,67.5,67.31,67.4,20800.0,44.1683,44.1814,44.057,44.1159,20800.0
2010-10-15 11:55:00,67.4,67.42,67.28,67.31,17000.0,44.1159,44.129,44.0374,44.057,17000.0
2010-10-15 12:00:00,67.31,67.37,67.23,67.29,21100.0,44.057,44.0963,44.0047,44.0439,21100.0
2010-10-15 12:05:00,67.29,67.3,67.11,67.17,23500.0,44.0439,44.0505,43.9261,43.9654,23500.0
2010-10-15 12:10:00,67.17,67.29,67.12,67.29,21400.0,43.9654,44.0439,43.9327,44.0439,21400.0
2010-10-15 12:15:00,67.27,67.34,67.25,67.33,23600.0,44.0309,44.0767,44.0178,44.0701,23600.0
2010-10-15 12:20:00,67.33,67.49,67.33,67.43,13800.0,44.0701,44.1749,44.0701,44.1356,13800.0
2010-10-15 12:25:00,67.43,67.45,67.38,67.39,7300.0,44.1356,44.1487,44.1029,44.1094,7300.0
2010-10-15 12:30:00,67.42,67.55,67.41,67.48,7500.0,44.129,44.2141,44.1225,44.1683,7500.0
2010-10-15 12:35:00,67.47,67.51,67.42,67.51,17600.0,44.1618,44.1879,44.129,44.1879,17600.0
2010-10-15 12:40:00,67.53,67.55,67.44,67.47,6500.0,44.201,44.2141,44.1421,44.1618,6500.0
2010-10-15 12:45:00,67.48,67.59,67.47,67.59,13800.0,44.1683,44.2403,44.1618,44.2403,13800.0
2010-10-15 12:50:00,67.6,67.65,67.49,67.51,13400.0,44.2469,44.2796,44.1749,44.1879,13400.0
2010-10-15 12:55:00,67.52,67.55,67.41,67.46,7500.0,44.1945,44.2141,44.1225,44.1552,7500.0
2010-10-15 13:00:00,67.47,67.56,67.46,67.5,10000.0,44.1618,44.2207,44.1552,44.1814,10000.0
2010-10-15 13:05:00,67.5,67.53,67.46,67.51,9400.0,44.1814,44.201,44.1552,44.1879,9400.0
2010-10-15 13:10:00,67.52,67.53,67.44,67.45,5900.0,44.1945,44.201,44.1421,44.1487,5900.0
2010-10-15 13:15:00,67.47,67.5,67.39,67.39,7100.0,44.1618,44.1814,44.1094,44.1094,7100.0
2010-10-15 13:20:00,67.39,67.48,67.39,67.47,9300.0,44.1094,44.1683,44.1094,44.1618,9300.0
2010-10-15 13:25:00,67.47,67.59,67.47,67.59,6100.0,44.1618,44.2403,44.1618,44.2403,6100.0
2010-10-15 13:30:00,67.58,67.63,67.55,67.56,12000.0,44.2338,44.2665,44.2141,44.2207,12000.0
2010-10-15 13:35:00,67.56,67.59,67.53,67.53,9700.0,44.2207,44.2403,44.201,44.201,9700.0
2010-10-15 13:40:00,67.53,67.53,67.38,67.42,20700.0,44.201,44.201,44.1029,44.129,20700.0
2010-10-15 13:45:00,67.41,67.43,67.32,67.43,19400.0,44.1225,44.1356,44.0636,44.1356,19400.0
2010-10-15 13:50:00,67.43,67.49,67.4,67.41,10300.0,44.1356,44.1749,44.1159,44.1225,10300.0
2010-10-15 13:55:00,67.41,67.42,67.25,67.4,51100.0,44.1225,44.129,44.0178,44.1159,51100.0
2010-10-15 14:00:00,67.4,67.4,67.33,67.36,30100.0,44.1159,44.1159,44.0701,44.0898,30100.0
2010-10-15 14:05:00,67.35,67.47,67.35,67.41,22400.0,44.0832,44.1618,44.0832,44.1225,22400.0
2010-10-15 14:10:00,67.42,67.49,67.42,67.49,15100.0,44.129,44.1749,44.129,44.1749,15100.0
2010-10-15 14:15:00,67.48,67.5,67.37,67.4,23700.0,44.1683,44.1814,44.0963,44.1159,23700.0
2010-10-15 14:20:00,67.4,67.43,67.33,67.34,15200.0,44.1159,44.1356,44.0701,44.0767,15200.0
2010-10-15 14:25:00,67.35,67.5,67.35,67.47,15600.0,44.0832,44.1814,44.0832,44.1618,15600.0
2010-10-15 14:30:00,67.48,67.5,67.45,67.48,15300.0,44.1683,44.1814,44.1487,44.1683,15300.0
2010-10-15 14:35:00,67.49,67.57,67.47,67.54,13200.0,44.1749,44.2272,44.1618,44.2076,13200.0
2010-10-15 14:40:00,67.54,67.54,67.4,67.45,12900.0,44.2076,44.2076,44.1159,44.1487,12900.0
2010-10-15 14:45:00,67.46,67.5,67.4,67.41,11800.0,44.1552,44.1814,44.1159,44.1225,11800.0
2010-10-15 14:50:00,67.41,67.47,67.39,67.46,22800.0,44.1225,44.1618,44.1094,44.1552,22800.0
2010-10-15 14:55:00,67.45,67.48,67.39,67.47,21300.0,44.1487,44.1683,44.1094,44.1618,21300.0
2010-10-15 15:00:00,67.48,67.48,67.4,67.43,36500.0,44.1683,44.1683,44.1159,44.1356,36500.0
2010-10-15 15:05:00,67.46,67.48,67.44,67.47,11200.0,44.1552,44.1683,44.1421,44.1618,11200.0
2010-10-15 15:10:00,67.48,67.49,67.4,67.48,33900.0,44.1683,44.1749,44.1159,44.1683,33900.0
2010-10-15 15:15:00,67.47,67.54,67.44,67.48,41300.0,44.1618,44.2076,44.1421,44.1683,41300.0
2010-10-15 15:20:00,67.5,67.53,67.47,67.5,17000.0,44.1814,44.201,44.1618,44.1814,17000.0
2010-10-15 15:25:00,67.5,67.55,67.45,67.45,24700.0,44.1814,44.2141,44.1487,44.1487,24700.0
2010-10-15 15:30:00,67.45,67.52,67.41,67.48,57900.0,44.1487,44.1945,44.1225,44.1683,57900.0
2010-10-15 15:35:00,67.49,67.62,67.48,67.61,73400.0,44.1749,44.2599,44.1683,44.2534,73400.0
2010-10-15 15:40:00,67.61,67.63,67.55,67.57,63200.0,44.2534,44.2665,44.2141,44.2272,63200.0
2010-10-15 15:45:00,67.57,67.67,67.55,67.67,150700.0,44.2272,44.2927,44.2141,44.2927,150700.0
2010-10-15 15:50:00,67.66,67.76,67.59,67.75,188200.0,44.2861,44.3516,44.2403,44.345,188200.0
2010-10-15 15:55:00,67.75,67.75,67.57,67.62,197900.0,44.345,44.345,44.2272,44.2599,197900.0
2010-10-18 09:30:00,67.55,67.73,67.39,67.64,50900.0,44.2141,44.3319,44.1094,44.273,50900.0
2010-10-18 09:35:00,67.59,67.89,67.59,67.85,44900.0,44.2403,44.4367,44.2403,44.4105,44900.0
2010-10-18 09:40:00,67.85,68.05,67.83,67.96,53500.0,44.4105,44.5414,44.3974,44.4825,53500.0
2010-10-18 09:45:00,67.94,68.1,67.92,68.1,46000.0,44.4694,44.5741,44.4563,44.5741,46000.0
2010-10-18 09:50:00,68.1,68.22,68.08,68.21,65900.0,44.5741,44.6527,44.561,44.6461,65900.0
2010-10-18 09:55:00,68.21,68.23,68.09,68.1,65300.0,44.6461,44.6592,44.5676,44.5741,65300.0
2010-10-18 10:00:00,68.1,68.1,67.93,67.95,55800.0,44.5741,44.5741,44.4628,44.4759,55800.0
2010-10-18 10:05:00,67.95,68.07,67.95,68.06,55200.0,44.4759,44.5545,44.4759,44.5479,55200.0
2010-10-18 10:10:00,68.07,68.36,68.07,68.35,79000.0,44.5545,44.7443,44.5545,44.7378,79000.0
2010-10-18 10:15:00,68.36,68.57,68.34,68.55,91400.0,44.7443,44.8818,44.7312,44.8687,91400.0
2010-10-18 10:20:00,68.56,68.81,68.55,68.79,125100.0,44.8752,45.0388,44.8687,45.0258,125100.0
2010-10-18 10:25:00,68.79,68.8,68.5,68.64,112600.0,45.0258,45.0323,44.8359,44.9276,112600.0
2010-10-18 10:30:00,68.64,68.73,68.56,68.68,66600.0,44.9276,44.9865,44.8752,44.9538,66600.0
2010-10-18 10:35:00,68.68,68.76,68.64,68.76,38600.0,44.9538,45.0061,44.9276,45.0061,38600.0
2010-10-18 10:40:00,68.75,68.76,68.66,68.71,33000.0,44.9996,45.0061,44.9407,44.9734,33000.0
2010-10-18 10:45:00,68.69,68.88,68.67,68.87,52900.0,44.9603,45.0847,44.9472,45.0781,52900.0
2010-10-18 10:50:00,68.87,68.94,68.85,68.9,43700.0,45.0781,45.1239,45.065,45.0978,43700.0
2010-10-18 10:55:00,68.92,69.0,68.87,68.88,81300.0,45.1108,45.1632,45.0781,45.0847,81300.0
2010-10-18 11:00:00,68.88,68.9,68.66,68.67,33900.0,45.0847,45.0978,44.9407,44.9472,33900.0
2010-10-18 11:05:00,68.68,68.71,68.55,68.58,49900.0,44.9538,44.9734,44.8687,44.8883,49900.0
2010-10-18 11:10:00,68.58,68.65,68.52,68.62,35100.0,44.8883,44.9341,44.849,44.9145,35100.0
2010-10-18 11:15:00,68.61,68.63,68.49,68.5,21900.0,44.9079,44.921,44.8294,44.8359,21900.0
2010-10-18 11:20:00,68.47,68.51,68.39,68.39,19800.0,44.8163,44.8425,44.7639,44.7639,19800.0
2010-10-18 11:25:00,68.37,68.55,68.37,68.53,23000.0,44.7508,44.8687,44.7508,44.8556,23000.0
2010-10-18 11:30:00,68.53,68.54,68.47,68.48,19000.0,44.8556,44.8621,44.8163,44.8228,19000.0
2010-10-18 11:35:00,68.46,68.48,68.39,68.4,18300.0,44.8098,44.8228,44.7639,44.7705,18300.0
2010-10-18 11:40:00,68.4,68.4,68.2,68.31,48400.0,44.7705,44.7705,44.6396,44.7116,48400.0
2010-10-18 11:45:00,68.31,68.36,68.31,68.35,7900.0,44.7116,44.7443,44.7116,44.7378,7900.0
2010-10-18 11:50:00,68.35,68.41,68.28,68.31,14900.0,44.7378,44.777,44.6919,44.7116,14900.0
2010-10-18 11:55:00,68.31,68.38,68.3,68.38,26400.0,44.7116,44.7574,44.705,44.7574,26400.0
2010-10-18 12:00:00,68.39,68.53,68.38,68.53,18600.0,44.7639,44.8556,44.7574,44.8556,18600.0
2010-10-18 12:05:00,68.53,68.57,68.48,68.54,20200.0,44.8556,44.8818,44.8228,44.8621,20200.0
2010-10-18 12:10:00,68.51,68.54,68.48,68.48,12700.0,44.8425,44.8621,44.8228,44.8228,12700.0
2010-10-18 12:15:00,68.5,68.56,68.49,68.5,10100.0,44.8359,44.8752,44.8294,44.8359,10100.0
2010-10-18 12:20:00,68.51,68.52,68.5,68.52,14600.0,44.8425,44.849,44.8359,44.849,14600.0
2010-10-18 12:25:00,68.52,68.54,68.49,68.51,19000.0,44.849,44.8621,44.8294,44.8425,19000.0
2010-10-18 12:30:00,68.51,68.52,68.43,68.48,17200.0,44.8425,44.849,44.7901,44.8228,17200.0
2010-10-18 12:35:00,68.47,68.51,68.45,68.47,14700.0,44.8163,44.8425,44.8032,44.8163,14700.0
2010-10-18 12:40:00,68.49,68.49,68.42,68.44,9200.0,44.8294,44.8294,44.7836,44.7967,9200.0
2010-10-18 12:45:00,68.44,68.51,68.44,68.46,8200.0,44.7967,44.8425,44.7967,44.8098,8200.0
2010-10-18 12:50:00,68.46,68.52,68.45,68.45,15200.0,44.8098,44.849,44.8032,44.8032,15200.0
2010-10-18 12:55:00,68.47,68.47,68.41,68.41,16900.0,44.8163,44.8163,44.777,44.777,16900.0
2010-10-18 13:00:00,68.41,68.46,68.41,68.44,15400.0,44.777,44.8098,44.777,44.7967,15400.0
2010-10-18 13:05:00,68.46,68.53,68.4,68.52,13700.0,44.8098,44.8556,44.7705,44.849,13700.0
2010-10-18 13:10:00,68.51,68.58,68.48,68.56,11500.0,44.8425,44.8883,44.8228,44.8752,11500.0
2010-10-18 13:15:00,68.56,68.57,68.53,68.54,10300.0,44.8752,44.8818,44.8556,44.8621,10300.0
2010-10-18 13:20:00,68.54,68.55,68.5,68.51,16500.0,44.8621,44.8687,44.8359,44.8425,16500.0
2010-10-18 13:25:00,68.5,68.5,68.36,68.36,23800.0,44.8359,44.8359,44.7443,44.7443,23800.0
2010-10-18 13:30:00,68.36,68.41,68.34,68.41,19700.0,44.7443,44.777,44.7312,44.777,19700.0
2010-10-18 13:35:00,68.42,68.48,68.42,68.46,10300.0,44.7836,44.8228,44.7836,44.8098,10300.0
2010-10-18 13:40:00,68.46,68.5,68.42,68.48,20700.0,44.8098,44.8359,44.7836,44.8228,20700.0
2010-10-18 13:45:00,68.48,68.59,68.48,68.59,14700.0,44.8228,44.8948,44.8228,44.8948,14700.0
2010-10-18 13:50:00,68.57,68.58,68.51,68.58,12800.0,44.8818,44.8883,44.8425,44.8883,12800.0
2010-10-18 13:55:00,68.58,68.59,68.48,68.48,17100.0,44.8883,44.8948,44.8228,44.8228,17100.0
2010-10-18 14:00:00,68.47,68.51,68.43,68.44,12700.0,44.8163,44.8425,44.7901,44.7967,12700.0
2010-10-18 14:05:00,68.43,68.52,68.39,68.46,26000.0,44.7901,44.849,44.7639,44.8098,26000.0
2010-10-18 14:10:00,68.46,68.52,68.44,68.49,39600.0,44.8098,44.849,44.7967,44.8294,39600.0
2010-10-18 14:15:00,68.49,68.56,68.49,68.51,18500.0,44.8294,44.8752,44.8294,44.8425,18500.0
2010-10-18 14:20:00,68.5,68.59,68.5,68.54,22800.0,44.8359,44.8948,44.8359,44.8621,22800.0
2010-10-18 14:25:00,68.53,68.65,68.53,68.63,46600.0,44.8556,44.9341,44.8556,44.921,46600.0
2010-10-18 14:30:00,68.62,68.7,68.59,68.7,38900.0,44.9145,44.9668,44.8948,44.9668,38900.0
2010-10-18 14:35:00,68.69,68.73,68.68,68.71,29900.0,44.9603,44.9865,44.9538,44.9734,29900.0
2010-10-18 14:40:00,68.74,68.76,68.71,68.72,34300.0,44.993,45.0061,44.9734,44.9799,34300.0
2010-10-18 14:45:00,68.72,68.75,68.7,68.74,13400.0,44.9799,44.9996,44.9668,44.993,13400.0
2010-10-18 14:50:00,68.75,68.75,68.68,68.72,10100.0,44.9996,44.9996,44.9538,44.9799,10100.0
2010-10-18 14:55:00,68.72,68.78,68.7,68.78,14600.0,44.9799,45.0192,44.9668,45.0192,14600.0
2010-10-18 15:00:00,68.78,68.87,68.76,68.84,60800.0,45.0192,45.0781,45.0061,45.0585,60800.0
2010-10-18 15:05:00,68.84,68.99,68.83,68.95,48200.0,45.0585,45.1567,45.0519,45.1305,48200.0
2010-10-18 15:10:00,68.95,68.99,68.93,68.96,38000.0,45.1305,45.1567,45.1174,45.137,38000.0
2010-10-18 15:15:00,68.94,69.02,68.94,68.97,47000.0,45.1239,45.1763,45.1239,45.1436,47000.0
2010-10-18 15:20:00,68.95,69.0,68.94,68.95,58800.0,45.1305,45.1632,45.1239,45.1305,58800.0
2010-10-18 15:25:00,68.96,69.04,68.96,69.03,49100.0,45.137,45.1894,45.137,45.1828,49100.0
2010-10-18 15:30:00,69.03,69.07,69.01,69.05,63200.0,45.1828,45.209,45.1698,45.1959,63200.0
2010-10-18 15:35:00,69.05,69.11,69.02,69.07,76500.0,45.1959,45.2352,45.1763,45.209,76500.0
2010-10-18 15:40:00,69.07,69.07,68.98,68.98,76300.0,45.209,45.209,45.1501,45.1501,76300.0
2010-10-18 15:45:00,68.99,69.0,68.85,68.85,110000.0,45.1567,45.1632,45.065,45.065,110000.0
2010-10-18 15:50:00,68.85,68.9,68.81,68.82,78100.0,45.065,45.0978,45.0388,45.0454,78100.0
2010-10-18 15:55:00,68.83,68.85,68.8,68.82,88100.0,45.0519,45.065,45.0323,45.0454,88100.0
2010-10-19 09:30:00,67.79,67.8,67.28,67.57,73400.0,44.3712,44.3778,44.0374,44.2272,73400.0
2010-10-19 09:35:00,67.57,68.08,67.49,68.0,65800.0,44.2272,44.561,44.1749,44.5087,65800.0
2010-10-19 09:40:00,67.99,67.99,67.78,67.86,26000.0,44.5021,44.5021,44.3647,44.417,26000.0
2010-10-19 09:45:00,67.85,67.89,67.7,67.84,44000.0,44.4105,44.4367,44.3123,44.4039,44000.0
2010-10-19 09:50:00,67.82,67.92,67.53,67.57,66500.0,44.3908,44.4563,44.201,44.2272,66500.0
2010-10-19 09:55:00,67.55,67.91,67.55,67.91,75800.0,44.2141,44.4498,44.2141,44.4498,75800.0
2010-10-19 10:00:00,67.93,67.94,67.8,67.81,45400.0,44.4628,44.4694,44.3778,44.3843,45400.0
2010-10-19 10:05:00,67.8,67.86,67.64,67.74,34600.0,44.3778,44.417,44.273,44.3385,34600.0
2010-10-19 10:10:00,67.74,67.9,67.7,67.87,49900.0,44.3385,44.4432,44.3123,44.4236,49900.0
2010-10-19 10:15:00,67.87,67.98,67.8,67.82,52000.0,44.4236,44.4956,44.3778,44.3908,52000.0
2010-10-19 10:20:00,67.8,67.88,67.73,67.77,34500.0,44.3778,44.4301,44.3319,44.3581,34500.0
2010-10-19 10:25:00,67.79,67.79,67.68,67.79,25500.0,44.3712,44.3712,44.2992,44.3712,25500.0
2010-10-19 10:30:00,67.78,67.86,67.75,67.84,63000.0,44.3647,44.417,44.345,44.4039,63000.0
2010-10-19 10:35:00,67.85,67.92,67.73,67.84,53200.0,44.4105,44.4563,44.3319,44.4039,53200.0
2010-10-19 10:40:00,67.83,67.95,67.81,67.84,36000.0,44.3974,44.4759,44.3843,44.4039,36000.0
2010-10-19 10:45:00,67.84,67.9,67.81,67.82,27500.0,44.4039,44.4432,44.3843,44.3908,27500.0
2010-10-19 10:50:00,67.81,67.9,67.73,67.77,24400.0,44.3843,44.4432,44.3319,44.3581,24400.0
2010-10-19 10:55:00,67.78,67.87,67.72,67.75,29100.0,44.3647,44.4236,44.3254,44.345,29100.0
2010-10-19 11:00:00,67.74,67.76,67.61,67.68,27700.0,44.3385,44.3516,44.2534,44.2992,27700.0
2010-10-19 11:05:00,67.68,67.69,67.58,67.61,21000.0,44.2992,44.3058,44.2338,44.2534,21000.0
2010-10-19 11:10:00,67.62,67.7,67.59,67.63,21200.0,44.2599,44.3123,44.2403,44.2665,21200.0
2010-10-19 11:15:00,67.61,67.72,67.59,67.61,16700.0,44.2534,44.3254,44.2403,44.2534,16700.0
2010-10-19 11:20:00,67.6,67.6,67.48,67.48,20000.0,44.2469,44.2469,44.1683,44.1683,20000.0
2010-10-19 11:25:00,67.49,67.65,67.49,67.56,14700.0,44.1749,44.2796,44.1749,44.2207,14700.0
2010-10-19 11:30:00,67.56,67.65,67.54,67.58,20200.0,44.2207,44.2796,44.2076,44.2338,20200.0
2010-10-19 11:35:00,67.58,67.67,67.54,67.63,10500.0,44.2338,44.2927,44.2076,44.2665,10500.0
2010-10-19 11:40:00,67.63,67.7,67.6,67.66,11700.0,44.2665,44.3123,44.2469,44.2861,11700.0
2010-10-19 11:45:00,67.66,67.71,67.62,67.66,19200.0,44.2861,44.3188,44.2599,44.2861,19200.0
2010-10-19 11:50:00,67.64,67.65,67.57,67.6,14300.0,44.273,44.2796,44.2272,44.2469,14300.0
2010-10-19 11:55:00,67.6,67.64,67.6,67.62,9500.0,44.2469,44.273,44.2469,44.2599,9500.0
2010-10-19 12:00:00,67.62,67.66,67.57,67.6,12100.0,44.2599,44.2861,44.2272,44.2469,12100.0
2010-10-19 12:05:00,67.6,67.6,67.49,67.53,20800.0,44.2469,44.2469,44.1749,44.201,20800.0
2010-10-19 12:10:00,67.53,67.61,67.49,67.57,17100.0,44.201,44.2534,44.1749,44.2272,17100.0
2010-10-19 12:15:00,67.58,67.66,67.56,67.56,9700.0,44.2338,44.2861,44.2207,44.2207,9700.0
2010-10-19 12:20:00,67.57,67.57,67.49,67.5,10900.0,44.2272,44.2272,44.1749,44.1814,10900.0
2010-10-19 12:25:00,67.49,67.51,67.47,67.51,5300.0,44.1749,44.1879,44.1618,44.1879,5300.0
2010-10-19 12:30:00,67.51,67.55,67.4,67.42,18500.0,44.1879,44.2141,44.1159,44.129,18500.0
2010-10-19 12:35:00,67.42,67.44,67.38,67.42,16900.0,44.129,44.1421,44.1029,44.129,16900.0
2010-10-19 12:40:00,67.41,67.43,67.4,67.4,19700.0,44.1225,44.1356,44.1159,44.1159,19700.0
2010-10-19 12:45:00,67.4,67.4,67.31,67.35,22600.0,44.1159,44.1159,44.057,44.0832,22600.0
2010-10-19 12:50:00,67.36,67.37,67.24,67.31,22900.0,44.0898,44.0963,44.0112,44.057,22900.0
2010-10-19 12:55:00,67.31,67.36,67.26,67.36,18400.0,44.057,44.0898,44.0243,44.0898,18400.0
2010-10-19 13:00:00,67.36,67.38,67.33,67.38,14700.0,44.0898,44.1029,44.0701,44.1029,14700.0
2010-10-19 13:05:00,67.39,67.41,67.28,67.28,12600.0,44.1094,44.1225,44.0374,44.0374,12600.0
2010-10-19 13:10:00,67.29,67.31,67.16,67.18,18600.0,44.0439,44.057,43.9589,43.9719,18600.0
2010-10-19 13:15:00,67.19,67.3,67.19,67.26,35700.0,43.9785,44.0505,43.9785,44.0243,35700.0
2010-10-19 13:20:00,67.28,67.3,67.15,67.16,21900.0,44.0374,44.0505,43.9523,43.9589,21900.0
2010-10-19 13:25:00,67.16,67.17,67.09,67.13,22800.0,43.9589,43.9654,43.913,43.9392,22800.0
2010-10-19 13:30:00,67.14,67.21,67.12,67.19,13600.0,43.9458,43.9916,43.9327,43.9785,13600.0
2010-10-19 13:35:00,67.19,67.21,67.14,67.17,68300.0,43.9785,43.9916,43.9458,43.9654,68300.0
2010-10-19 13:40:00,67.18,67.18,67.09,67.12,18900.0,43.9719,43.9719,43.913,43.9327,18900.0
2010-10-19 13:45:00,67.1,67.13,67.07,67.12,24300.0,43.9196,43.9392,43.8999,43.9327,24300.0
2010-10-19 13:50:00,67.14,67.15,67.05,67.08,31200.0,43.9458,43.9523,43.8869,43.9065,31200.0
2010-10-19 13:55:00,67.07,67.08,66.94,67.02,51700.0,43.8999,43.9065,43.8149,43.8672,51700.0
2010-10-19 14:00:00,67.01,67.01,66.57,66.58,83300.0,43.8607,43.8607,43.5727,43.5792,83300.0
2010-10-19 14:05:00,66.62,66.77,66.59,66.71,70000.0,43.6054,43.7036,43.5858,43.6643,70000.0
2010-10-19 14:10:00,66.71,66.79,66.62,66.78,44500.0,43.6643,43.7167,43.6054,43.7101,44500.0
2010-10-19 14:15:00,66.8,66.85,66.72,66.75,25100.0,43.7232,43.7559,43.6709,43.6905,25100.0
2010-10-19 14:20:00,66.77,66.78,66.61,66.61,42900.0,43.7036,43.7101,43.5989,43.5989,42900.0
2010-10-19 14:25:00,66.61,66.67,66.49,66.6,52100.0,43.5989,43.6381,43.5203,43.5923,52100.0
2010-10-19 14:30:00,66.6,66.75,66.56,66.74,51100.0,43.5923,43.6905,43.5661,43.6839,51100.0
2010-10-19 14:35:00,66.73,66.74,66.57,66.59,29100.0,43.6774,43.6839,43.5727,43.5858,29100.0
2010-10-19 14:40:00,66.61,66.72,66.59,66.69,30000.0,43.5989,43.6709,43.5858,43.6512,30000.0
2010-10-19 14:45:00,66.66,66.77,66.66,66.73,17700.0,43.6316,43.7036,43.6316,43.6774,17700.0
2010-10-19 14:50:00,66.75,66.86,66.73,66.81,19400.0,43.6905,43.7625,43.6774,43.7298,19400.0
2010-10-19 14:55:00,66.82,66.82,66.74,66.77,27500.0,43.7363,43.7363,43.6839,43.7036,27500.0
2010-10-19 15:00:00,66.77,66.81,66.6,66.66,32700.0,43.7036,43.7298,43.5923,43.6316,32700.0
2010-10-19 15:05:00,66.67,66.67,66.57,66.57,35700.0,43.6381,43.6381,43.5727,43.5727,35700.0
2010-10-19 15:10:00,66.56,66.65,66.5,66.54,52100.0,43.5661,43.625,43.5269,43.553,52100.0
2010-10-19 15:15:00,66.53,66.65,66.52,66.61,27300.0,43.5465,43.625,43.5399,43.5989,27300.0
2010-10-19 15:20:00,66.62,66.66,66.56,66.6,24600.0,43.6054,43.6316,43.5661,43.5923,24600.0
2010-10-19 15:25:00,66.61,66.66,66.47,66.5,41500.0,43.5989,43.6316,43.5072,43.5269,41500.0
2010-10-19 15:30:00,66.5,66.6,66.44,66.56,60000.0,43.5269,43.5923,43.4876,43.5661,60000.0
2010-10-19 15:35:00,66.57,66.72,66.57,66.69,39300.0,43.5727,43.6709,43.5727,43.6512,39300.0
2010-10-19 15:40:00,66.69,66.74,66.65,66.67,65800.0,43.6512,43.6839,43.625,43.6381,65800.0
2010-10-19 15:45:00,66.67,66.85,66.64,66.75,101600.0,43.6381,43.7559,43.6185,43.6905,101600.0
2010-10-19 15:50:00,66.75,66.88,66.7,66.86,88200.0,43.6905,43.7756,43.6578,43.7625,88200.0
2010-10-19 15:55:00,66.86,66.97,66.86,66.89,281100.0,43.7625,43.8345,43.7625,43.7821,281100.0
2010-10-20 09:30:00,66.98,67.42,66.92,67.3,40500.0,43.841,44.129,43.8018,44.0505,40500.0
2010-10-20 09:35:00,67.36,67.45,67.3,67.3,36100.0,44.0898,44.1487,44.0505,44.0505,36100.0
2010-10-20 09:40:00,67.34,67.66,67.28,67.56,57100.0,44.0767,44.2861,44.0374,44.2207,57100.0
2010-10-20 09:45:00,67.56,67.64,67.53,67.56,35300.0,44.2207,44.273,44.201,44.2207,35300.0
2010-10-20 09:50:00,67.56,67.62,67.52,67.58,37700.0,44.2207,44.2599,44.1945,44.2338,37700.0
2010-10-20 09:55:00,67.58,67.69,67.53,67.56,75900.0,44.2338,44.3058,44.201,44.2207,75900.0
2010-10-20 10:00:00,67.56,67.59,67.44,67.46,85300.0,44.2207,44.2403,44.1421,44.1552,85300.0
2010-10-20 10:05:00,67.46,67.7,67.46,67.52,60800.0,44.1552,44.3123,44.1552,44.1945,60800.0
2010-10-20 10:10:00,67.52,67.58,67.44,67.54,41700.0,44.1945,44.2338,44.1421,44.2076,41700.0
2010-10-20 10:15:00,67.54,67.55,67.29,67.34,49100.0,44.2076,44.2141,44.0439,44.0767,49100.0
2010-10-20 10:20:00,67.31,67.36,67.28,67.36,20300.0,44.057,44.0898,44.0374,44.0898,20300.0
2010-10-20 10:25:00,67.37,67.55,67.37,67.52,29300.0,44.0963,44.2141,44.0963,44.1945,29300.0
2010-10-20 10:30:00,67.51,67.57,67.44,67.56,53000.0,44.1879,44.2272,44.1421,44.2207,53000.0
2010-10-20 10:35:00,67.56,67.62,67.52,67.53,20200.0,44.2207,44.2599,44.1945,44.201,20200.0
2010-10-20 10:40:00,67.54,67.68,67.5,67.6,27600.0,44.2076,44.2992,44.1814,44.2469,27600.0
2010-10-20 10:45:00,67.61,67.7,67.55,67.67,74900.0,44.2534,44.3123,44.2141,44.2927,74900.0
2010-10-20 10:50:00,67.68,67.74,67.51,67.54,37000.0,44.2992,44.3385,44.1879,44.2076,37000.0
2010-10-20 10:55:00,67.55,67.61,67.49,67.52,30100.0,44.2141,44.2534,44.1749,44.1945,30100.0
2010-10-20 11:00:00,67.52,67.58,67.51,67.54,36500.0,44.1945,44.2338,44.1879,44.2076,36500.0
2010-10-20 11:05:00,67.55,67.61,67.48,67.59,50600.0,44.2141,44.2534,44.1683,44.2403,50600.0
2010-10-20 11:10:00,67.59,67.62,67.49,67.49,46900.0,44.2403,44.2599,44.1749,44.1749,46900.0
2010-10-20 11:15:00,67.49,67.63,67.48,67.56,54100.0,44.1749,44.2665,44.1683,44.2207,54100.0
2010-10-20 11:20:00,67.56,67.61,67.56,67.59,43700.0,44.2207,44.2534,44.2207,44.2403,43700.0
2010-10-20 11:25:00,67.59,67.6,67.49,67.56,53300.0,44.2403,44.2469,44.1749,44.2207,53300.0
2010-10-20 11:30:00,67.55,67.63,67.49,67.52,47400.0,44.2141,44.2665,44.1749,44.1945,47400.0
2010-10-20 11:35:00,67.52,67.58,67.49,67.5,61800.0,44.1945,44.2338,44.1749,44.1814,61800.0
2010-10-20 11:40:00,67.5,67.57,67.5,67.54,30100.0,44.1814,44.2272,44.1814,44.2076,30100.0
2010-10-20 11:45:00,67.54,67.56,67.44,67.46,27000.0,44.2076,44.2207,44.1421,44.1552,27000.0
2010-10-20 11:50:00,67.47,67.52,67.44,67.51,37200.0,44.1618,44.1945,44.1421,44.1879,37200.0
2010-10-20 11:55:00,67.51,67.56,67.5,67.5,38700.0,44.1879,44.2207,44.1814,44.1814,38700.0
2010-10-20 12:00:00,67.51,67.68,67.5,67.67,42800.0,44.1879,44.2992,44.1814,44.2927,42800.0
2010-10-20 12:05:00,67.67,67.7,67.64,67.67,42800.0,44.2927,44.3123,44.273,44.2927,42800.0
2010-10-20 12:10:00,67.67,67.75,67.67,67.72,40900.0,44.2927,44.345,44.2927,44.3254,40900.0
2010-10-20 12:15:00,67.73,67.78,67.69,67.73,46400.0,44.3319,44.3647,44.3058,44.3319,46400.0
2010-10-20 12:20:00,67.73,67.77,67.65,67.65,29100.0,44.3319,44.3581,44.2796,44.2796,29100.0
2010-10-20 12:25:00,67.66,67.66,67.55,67.6,33200.0,44.2861,44.2861,44.2141,44.2469,33200.0
2010-10-20 12:30:00,67.61,67.71,67.61,67.67,18500.0,44.2534,44.3188,44.2534,44.2927,18500.0
2010-10-20 12:35:00,67.67,67.72,67.65,67.67,20800.0,44.2927,44.3254,44.2796,44.2927,20800.0
2010-10-20 12:40:00,67.67,67.68,67.63,67.64,19400.0,44.2927,44.2992,44.2665,44.273,19400.0
2010-10-20 12:45:00,67.64,67.74,67.64,67.71,18600.0,44.273,44.3385,44.273,44.3188,18600.0
2010-10-20 12:50:00,67.71,67.77,67.69,67.74,16900.0,44.3188,44.3581,44.3058,44.3385,16900.0
2010-10-20 12:55:00,67.73,67.78,67.67,67.77,18200.0,44.3319,44.3647,44.2927,44.3581,18200.0
2010-10-20 13:00:00,67.77,67.84,67.74,67.75,33700.0,44.3581,44.4039,44.3385,44.345,33700.0
2010-10-20 13:05:00,67.76,67.85,67.76,67.81,17800.0,44.3516,44.4105,44.3516,44.3843,17800.0
2010-10-20 13:10:00,67.8,67.81,67.7,67.8,24700.0,44.3778,44.3843,44.3123,44.3778,24700.0
2010-10-20 13:15:00,67.8,67.84,67.78,67.78,20200.0,44.3778,44.4039,44.3647,44.3647,20200.0
2010-10-20 13:20:00,67.77,67.84,67.74,67.82,31200.0,44.3581,44.4039,44.3385,44.3908,31200.0
2010-10-20 13:25:00,67.81,67.81,67.74,67.75,12800.0,44.3843,44.3843,44.3385,44.345,12800.0
2010-10-20 13:30:00,67.75,67.8,67.72,67.74,23500.0,44.345,44.3778,44.3254,44.3385,23500.0
2010-10-20 13:35:00,67.75,67.77,67.67,67.68,24000.0,44.345,44.3581,44.2927,44.2992,24000.0
2010-10-20 13:40:00,67.69,67.7,67.62,67.66,20300.0,44.3058,44.3123,44.2599,44.2861,20300.0
2010-10-20 13:45:00,67.66,67.67,67.6,67.6,23500.0,44.2861,44.2927,44.2469,44.2469,23500.0
2010-10-20 13:50:00,67.59,67.64,67.56,67.64,12800.0,44.2403,44.273,44.2207,44.273,12800.0
2010-10-20 13:55:00,67.64,67.69,67.63,67.65,37800.0,44.273,44.3058,44.2665,44.2796,37800.0
2010-10-20 14:00:00,67.65,67.76,67.54,67.54,53500.0,44.2796,44.3516,44.2076,44.2076,53500.0
2010-10-20 14:05:00,67.54,67.6,67.5,67.5,35300.0,44.2076,44.2469,44.1814,44.1814,35300.0
2010-10-20 14:10:00,67.5,67.58,67.5,67.53,25600.0,44.1814,44.2338,44.1814,44.201,25600.0
2010-10-20 14:15:00,67.53,67.7,67.53,67.66,26500.0,44.201,44.3123,44.201,44.2861,26500.0
2010-10-20 14:20:00,67.67,67.7,67.59,67.59,15500.0,44.2927,44.3123,44.2403,44.2403,15500.0
2010-10-20 14:25:00,67.59,67.64,67.55,67.61,18200.0,44.2403,44.273,44.2141,44.2534,18200.0
2010-10-20 14:30:00,67.64,67.72,67.63,67.68,46100.0,44.273,44.3254,44.2665,44.2992,46100.0
2010-10-20 14:35:00,67.68,67.8,67.67,67.79,63600.0,44.2992,44.3778,44.2927,44.3712,63600.0
2010-10-20 14:40:00,67.81,67.81,67.7,67.75,19800.0,44.3843,44.3843,44.3123,44.345,19800.0
2010-10-20 14:45:00,67.75,67.76,67.62,67.64,23000.0,44.345,44.3516,44.2599,44.273,23000.0
2010-10-20 14:50:00,67.64,67.66,67.61,67.65,24700.0,44.273,44.2861,44.2534,44.2796,24700.0
2010-10-20 14:55:00,67.65,67.71,67.59,67.68,23500.0,44.2796,44.3188,44.2403,44.2992,23500.0
2010-10-20 15:00:00,67.68,67.68,67.58,67.61,32200.0,44.2992,44.2992,44.2338,44.2534,32200.0
2010-10-20 15:05:00,67.6,67.68,67.55,67.68,39900.0,44.2469,44.2992,44.2141,44.2992,39900.0
2010-10-20 15:10:00,67.68,67.71,67.65,67.66,37800.0,44.2992,44.3188,44.2796,44.2861,37800.0
2010-10-20 15:15:00,67.66,67.71,67.64,67.68,36800.0,44.2861,44.3188,44.273,44.2992,36800.0
2010-10-20 15:20:00,67.68,67.76,67.67,67.73,38800.0,44.2992,44.3516,44.2927,44.3319,38800.0
2010-10-20 15:25:00,67.73,67.76,67.71,67.74,21100.0,44.3319,44.3516,44.3188,44.3385,21100.0
2010-10-20 15:30:00,67.74,67.75,67.68,67.69,62000.0,44.3385,44.345,44.2992,44.3058,62000.0
2010-10-20 15:35:00,67.68,67.69,67.54,67.58,50800.0,44.2992,44.3058,44.2076,44.2338,50800.0
2010-10-20 15:40:00,67.58,67.63,67.53,67.54,45500.0,44.2338,44.2665,44.201,44.2076,45500.0
2010-10-20 15:45:00,67.56,67.65,67.56,67.63,62600.0,44.2207,44.2796,44.2207,44.2665,62600.0
2010-10-20 15:50:00,67.64,67.68,67.39,67.4,128900.0,44.273,44.2992,44.1094,44.1159,128900.0
2010-10-20 15:55:00,67.4,67.47,67.39,67.44,160900.0,44.1159,44.1618,44.1094,44.1421,160900.0
2010-10-21 09:30:00,67.68,67.73,67.31,67.39,42500.0,44.2992,44.3319,44.057,44.1094,42500.0
2010-10-21 09:35:00,67.37,67.47,67.31,67.42,95500.0,44.0963,44.1618,44.057,44.129,95500.0
2010-10-21 09:40:00,67.4,67.43,67.36,67.41,50000.0,44.1159,44.1356,44.0898,44.1225,50000.0
2010-10-21 09:45:00,67.41,67.42,67.26,67.33,26700.0,44.1225,44.129,44.0243,44.0701,26700.0
2010-10-21 09:50:00,67.32,67.4,67.29,67.29,19100.0,44.0636,44.1159,44.0439,44.0439,19100.0
2010-10-21 09:55:00,67.29,67.34,67.27,67.32,62200.0,44.0439,44.0767,44.0309,44.0636,62200.0
2010-10-21 10:00:00,67.31,67.32,67.12,67.18,102800.0,44.057,44.0636,43.9327,43.9719,102800.0
2010-10-21 10:05:00,67.18,67.5,67.1,67.49,90900.0,43.9719,44.1814,43.9196,44.1749,90900.0
2010-10-21 10:10:00,67.47,67.7,67.38,67.7,46500.0,44.1618,44.3123,44.1029,44.3123,46500.0
2010-10-21 10:15:00,67.69,67.75,67.6,67.75,40700.0,44.3058,44.345,44.2469,44.345,40700.0
2010-10-21 10:20:00,67.75,67.77,67.66,67.73,35700.0,44.345,44.3581,44.2861,44.3319,35700.0
2010-10-21 10:25:00,67.75,67.77,67.67,67.67,15900.0,44.345,44.3581,44.2927,44.2927,15900.0
2010-10-21 10:30:00,67.66,67.66,67.45,67.46,49800.0,44.2861,44.2861,44.1487,44.1552,49800.0
2010-10-21 10:35:00,67.45,67.49,67.4,67.44,25600.0,44.1487,44.1749,44.1159,44.1421,25600.0
2010-10-21 10:40:00,67.44,67.48,67.34,67.35,52800.0,44.1421,44.1683,44.0767,44.0832,52800.0
2010-10-21 10:45:00,67.34,67.4,67.33,67.35,21100.0,44.0767,44.1159,44.0701,44.0832,21100.0
2010-10-21 10:50:00,67.35,67.36,67.21,67.22,36000.0,44.0832,44.0898,43.9916,43.9981,36000.0
2010-10-21 10:55:00,67.22,67.3,67.22,67.29,22400.0,43.9981,44.0505,43.9981,44.0439,22400.0
2010-10-21 11:00:00,67.29,67.3,67.27,67.28,28700.0,44.0439,44.0505,44.0309,44.0374,28700.0
2010-10-21 11:05:00,67.28,67.33,67.27,67.3,37300.0,44.0374,44.0701,44.0309,44.0505,37300.0
2010-10-21 11:10:00,67.3,67.3,67.08,67.09,39400.0,44.0505,44.0505,43.9065,43.913,39400.0
2010-10-21 11:15:00,67.09,67.09,67.0,67.01,38500.0,43.913,43.913,43.8541,43.8607,38500.0
2010-10-21 11:20:00,67.02,67.09,66.99,67.0,27500.0,43.8672,43.913,43.8476,43.8541,27500.0
2010-10-21 11:25:00,66.98,67.0,66.89,66.98,18300.0,43.841,43.8541,43.7821,43.841,18300.0
2010-10-21 11:30:00,66.99,67.02,66.96,67.0,30200.0,43.8476,43.8672,43.8279,43.8541,30200.0
2010-10-21 11:35:00,66.99,66.99,66.74,66.76,23600.0,43.8476,43.8476,43.6839,43.697,23600.0
2010-10-21 11:40:00,66.75,66.77,66.67,66.72,33300.0,43.6905,43.7036,43.6381,43.6709,33300.0
2010-10-21 11:45:00,66.71,66.9,66.68,66.77,17800.0,43.6643,43.7887,43.6447,43.7036,17800.0
2010-10-21 11:50:00,66.79,66.83,66.74,66.78,15600.0,43.7167,43.7429,43.6839,43.7101,15600.0
2010-10-21 11:55:00,66.79,66.9,66.79,66.86,11800.0,43.7167,43.7887,43.7167,43.7625,11800.0
2010-10-21 12:00:00,66.86,66.87,66.77,66.8,20400.0,43.7625,43.769,43.7036,43.7232,20400.0
2010-10-21 12:05:00,66.81,66.85,66.74,66.75,22500.0,43.7298,43.7559,43.6839,43.6905,22500.0
2010-10-21 12:10:00,66.74,66.81,66.7,66.74,19200.0,43.6839,43.7298,43.6578,43.6839,19200.0
2010-10-21 12:15:00,66.74,66.77,66.66,66.77,26900.0,43.6839,43.7036,43.6316,43.7036,26900.0
2010-10-21 12:20:00,66.77,66.77,66.69,66.71,18300.0,43.7036,43.7036,43.6512,43.6643,18300.0
2010-10-21 12:25:00,66.71,66.73,66.63,66.66,23100.0,43.6643,43.6774,43.6119,43.6316,23100.0
2010-10-21 12:30:00,66.67,66.71,66.56,66.56,12800.0,43.6381,43.6643,43.5661,43.5661,12800.0
2010-10-21 12:35:00,66.56,66.58,66.36,66.39,46400.0,43.5661,43.5792,43.4352,43.4549,46400.0
2010-10-21 12:40:00,66.38,66.44,66.31,66.33,44400.0,43.4483,43.4876,43.4025,43.4156,44400.0
2010-10-21 12:45:00,66.31,66.45,66.26,66.44,19400.0,43.4025,43.4941,43.3698,43.4876,19400.0
2010-10-21 12:50:00,66.44,66.44,66.31,66.34,27800.0,43.4876,43.4876,43.4025,43.4221,27800.0
2010-10-21 12:55:00,66.35,66.37,66.31,66.34,19000.0,43.4287,43.4418,43.4025,43.4221,19000.0
2010-10-21 13:00:00,66.36,66.53,66.35,66.52,17200.0,43.4352,43.5465,43.4287,43.5399,17200.0
2010-10-21 13:05:00,66.54,66.54,66.48,66.52,14700.0,43.553,43.553,43.5138,43.5399,14700.0
2010-10-21 13:10:00,66.55,66.61,66.54,66.6,20500.0,43.5596,43.5989,43.553,43.5923,20500.0
2010-10-21 13:15:00,66.62,66.62,66.5,66.53,16700.0,43.6054,43.6054,43.5269,43.5465,16700.0
2010-10-21 13:20:00,66.53,66.55,66.49,66.5,13600.0,43.5465,43.5596,43.5203,43.5269,13600.0
2010-10-21 13:25:00,66.51,66.54,66.49,66.5,16000.0,43.5334,43.553,43.5203,43.5269,16000.0
2010-10-21 13:30:00,66.5,66.51,66.36,66.36,23000.0,43.5269,43.5334,43.4352,43.4352,23000.0
2010-10-21 13:35:00,66.36,66.4,66.33,66.33,38900.0,43.4352,43.4614,43.4156,43.4156,38900.0
2010-10-21 13:40:00,66.33,66.36,66.28,66.28,32500.0,43.4156,43.4352,43.3829,43.3829,32500.0
2010-10-21 13:45:00,66.27,66.28,66.11,66.13,43600.0,43.3763,43.3829,43.2716,43.2847,43600.0
2010-10-21 13:50:00,66.13,66.14,65.93,65.97,68400.0,43.2847,43.2912,43.1538,43.18,68400.0
2010-10-21 13:55:00,65.99,66.0,65.8,65.84,53000.0,43.193,43.1996,43.0687,43.0949,53000.0
2010-10-21 14:00:00,65.84,65.84,65.71,65.73,117700.0,43.0949,43.0949,43.0098,43.0229,117700.0
2010-10-21 14:05:00,65.73,65.75,65.67,65.67,52000.0,43.0229,43.036,42.9836,42.9836,52000.0
2010-10-21 14:10:00,65.69,65.72,65.64,65.67,68500.0,42.9967,43.0163,42.964,42.9836,68500.0
2010-10-21 14:15:00,65.68,65.68,65.59,65.6,103400.0,42.9901,42.9901,42.9312,42.9378,103400.0
2010-10-21 14:20:00,65.59,65.62,65.57,65.58,50500.0,42.9312,42.9509,42.9181,42.9247,50500.0
2010-10-21 14:25:00,65.59,65.62,65.57,65.6,53500.0,42.9312,42.9509,42.9181,42.9378,53500.0
2010-10-21 14:30:00,65.6,65.68,65.57,65.61,69800.0,42.9378,42.9901,42.9181,42.9443,69800.0
2010-10-21 14:35:00,65.62,65.7,65.61,65.66,36300.0,42.9509,43.0032,42.9443,42.977,36300.0
2010-10-21 14:40:00,65.66,65.74,65.64,65.71,77200.0,42.977,43.0294,42.964,43.0098,77200.0
2010-10-21 14:45:00,65.72,65.74,65.67,65.69,39000.0,43.0163,43.0294,42.9836,42.9967,39000.0
2010-10-21 14:50:00,65.69,65.79,65.68,65.78,63100.0,42.9967,43.0621,42.9901,43.0556,63100.0
2010-10-21 14:55:00,65.79,65.85,65.72,65.83,89000.0,43.0621,43.1014,43.0163,43.0883,89000.0
2010-10-21 15:00:00,65.82,65.96,65.82,65.91,46700.0,43.0818,43.1734,43.0818,43.1407,46700.0
2010-10-21 15:05:00,65.92,65.93,65.81,65.82,33100.0,43.1472,43.1538,43.0752,43.0818,33100.0
2010-10-21 15:10:00,65.82,65.87,65.79,65.86,48000.0,43.0818,43.1145,43.0621,43.108,48000.0
2010-10-21 15:15:00,65.86,66.06,65.86,66.02,89900.0,43.108,43.2389,43.108,43.2127,89900.0
2010-10-21 15:20:00,66.02,66.2,66.02,66.19,77700.0,43.2127,43.3305,43.2127,43.3239,77700.0
2010-10-21 15:25:00,66.19,66.25,66.17,66.24,73900.0,43.3239,43.3632,43.3109,43.3567,73900.0
2010-10-21 15:30:00,66.23,66.32,66.15,66.18,74000.0,43.3501,43.409,43.2978,43.3174,74000.0
2010-10-21 15:35:00,66.19,66.33,66.19,66.25,74900.0,43.3239,43.4156,43.3239,43.3632,74900.0
2010-10-21 15:40:00,66.24,66.33,66.24,66.33,75900.0,43.3567,43.4156,43.3567,43.4156,75900.0
2010-10-21 15:45:00,66.33,66.33,66.21,66.27,155300.0,43.4156,43.4156,43.337,43.3763,155300.0
2010-10-21 15:50:00,66.27,66.28,66.18,66.25,111400.0,43.3763,43.3829,43.3174,43.3632,111400.0
2010-10-21 15:55:00,66.28,66.37,66.27,66.35,168800.0,43.3829,43.4418,43.3763,43.4287,168800.0
2010-10-22 09:30:00,66.61,66.61,66.41,66.45,45900.0,43.5989,43.5989,43.4679,43.4941,45900.0
2010-10-22 09:35:00,66.43,66.46,66.25,66.42,59500.0,43.481,43.5007,43.3632,43.4745,59500.0
2010-10-22 09:40:00,66.4,66.46,66.19,66.46,40100.0,43.4614,43.5007,43.3239,43.5007,40100.0
2010-10-22 09:45:00,66.46,66.51,66.42,66.49,85400.0,43.5007,43.5334,43.4745,43.5203,85400.0
2010-10-22 09:50:00,66.48,66.49,66.25,66.27,35300.0,43.5138,43.5203,43.3632,43.3763,35300.0
2010-10-22 09:55:00,66.29,66.37,66.07,66.12,24100.0,43.3894,43.4418,43.2454,43.2781,24100.0
2010-10-22 10:00:00,66.14,66.28,66.08,66.28,19600.0,43.2912,43.3829,43.252,43.3829,19600.0
2010-10-22 10:05:00,66.3,66.34,66.21,66.28,21700.0,43.3959,43.4221,43.337,43.3829,21700.0
2010-10-22 10:10:00,66.28,66.28,66.12,66.18,37200.0,43.3829,43.3829,43.2781,43.3174,37200.0
2010-10-22 10:15:00,66.2,66.38,66.18,66.33,33900.0,43.3305,43.4483,43.3174,43.4156,33900.0
2010-10-22 10:20:00,66.34,66.36,66.2,66.23,13100.0,43.4221,43.4352,43.3305,43.3501,13100.0
2010-10-22 10:25:00,66.22,66.32,66.21,66.3,12000.0,43.3436,43.409,43.337,43.3959,12000.0
2010-10-22 10:30:00,66.3,66.31,66.21,66.28,23700.0,43.3959,43.4025,43.337,43.3829,23700.0
2010-10-22 10:35:00,66.28,66.3,66.23,66.23,22000.0,43.3829,43.3959,43.3501,43.3501,22000.0
2010-10-22 10:40:00,66.22,66.23,66.09,66.11,28200.0,43.3436,43.3501,43.2585,43.2716,28200.0
2010-10-22 10:45:00,66.11,66.19,66.09,66.19,19300.0,43.2716,43.3239,43.2585,43.3239,19300.0
2010-10-22 10:50:00,66.19,66.26,66.12,66.17,31600.0,43.3239,43.3698,43.2781,43.3109,31600.0
2010-10-22 10:55:00,66.17,66.2,66.13,66.15,16800.0,43.3109,43.3305,43.2847,43.2978,16800.0
2010-10-22 11:00:00,66.14,66.25,66.01,66.24,26300.0,43.2912,43.3632,43.2061,43.3567,26300.0
2010-10-22 11:05:00,66.25,66.25,66.11,66.13,19900.0,43.3632,43.3632,43.2716,43.2847,19900.0
2010-10-22 11:10:00,66.14,66.17,66.11,66.13,10600.0,43.2912,43.3109,43.2716,43.2847,10600.0
2010-10-22 11:15:00,66.11,66.13,66.05,66.1,19800.0,43.2716,43.2847,43.2323,43.265,19800.0
2010-10-22 11:20:00,66.1,66.17,66.08,66.09,12200.0,43.265,43.3109,43.252,43.2585,12200.0
2010-10-22 11:25:00,66.09,66.13,66.09,66.11,10400.0,43.2585,43.2847,43.2585,43.2716,10400.0
2010-10-22 11:30:00,66.1,66.11,66.07,66.08,37700.0,43.265,43.2716,43.2454,43.252,37700.0
2010-10-22 11:35:00,66.08,66.15,66.08,66.1,10800.0,43.252,43.2978,43.252,43.265,10800.0
2010-10-22 11:40:00,66.11,66.14,66.08,66.08,16400.0,43.2716,43.2912,43.252,43.252,16400.0
2010-10-22 11:45:00,66.08,66.09,65.95,65.95,25300.0,43.252,43.2585,43.1669,43.1669,25300.0
2010-10-22 11:50:00,65.95,65.95,65.86,65.86,39500.0,43.1669,43.1669,43.108,43.108,39500.0
2010-10-22 11:55:00,65.86,65.86,65.81,65.84,37100.0,43.108,43.108,43.0752,43.0949,37100.0
2010-10-22 12:00:00,65.84,65.84,65.8,65.8,24400.0,43.0949,43.0949,43.0687,43.0687,24400.0
2010-10-22 12:05:00,65.8,65.8,65.74,65.77,24600.0,43.0687,43.0687,43.0294,43.049,24600.0
2010-10-22 12:10:00,65.77,65.78,65.69,65.69,30000.0,43.049,43.0556,42.9967,42.9967,30000.0
2010-10-22 12:15:00,65.7,65.71,65.56,65.59,76100.0,43.0032,43.0098,42.9116,42.9312,76100.0
2010-10-22 12:20:00,65.59,65.62,65.52,65.53,53900.0,42.9312,42.9509,42.8854,42.892,53900.0
2010-10-22 12:25:00,65.53,65.67,65.49,65.67,39800.0,42.892,42.9836,42.8658,42.9836,39800.0
2010-10-22 12:30:00,65.67,65.76,65.66,65.67,26500.0,42.9836,43.0425,42.977,42.9836,26500.0
2010-10-22 12:35:00,65.67,65.67,65.6,65.6,21300.0,42.9836,42.9836,42.9378,42.9378,21300.0
2010-10-22 12:40:00,65.6,65.65,65.55,65.63,22700.0,42.9378,42.9705,42.905,42.9574,22700.0
2010-10-22 12:45:00,65.64,65.65,65.55,65.57,35300.0,42.964,42.9705,42.905,42.9181,35300.0
2010-10-22 12:50:00,65.58,65.59,65.47,65.47,20800.0,42.9247,42.9312,42.8527,42.8527,20800.0
2010-10-22 12:55:00,65.47,65.49,65.44,65.44,31100.0,42.8527,42.8658,42.833,42.833,31100.0
2010-10-22 13:00:00,65.45,65.45,65.43,65.43,39200.0,42.8396,42.8396,42.8265,42.8265,39200.0
2010-10-22 13:05:00,65.43,65.49,65.43,65.48,20600.0,42.8265,42.8658,42.8265,42.8592,20600.0
2010-10-22 13:10:00,65.49,65.55,65.47,65.54,30600.0,42.8658,42.905,42.8527,42.8985,30600.0
2010-10-22 13:15:00,65.56,65.56,65.47,65.49,32100.0,42.9116,42.9116,42.8527,42.8658,32100.0
2010-10-22 13:20:00,65.49,65.52,65.42,65.46,36400.0,42.8658,42.8854,42.82,42.8461,36400.0
2010-10-22 13:25:00,65.46,65.49,65.43,65.43,27000.0,42.8461,42.8658,42.8265,42.8265,27000.0
2010-10-22 13:30:00,65.43,65.49,65.42,65.49,33300.0,42.8265,42.8658,42.82,42.8658,33300.0
2010-10-22 13:35:00,65.48,65.49,65.47,65.48,10300.0,42.8592,42.8658,42.8527,42.8592,10300.0
2010-10-22 13:40:00,65.49,65.49,65.47,65.48,12000.0,42.8658,42.8658,42.8527,42.8592,12000.0
2010-10-22 13:45:00,65.47,65.51,65.47,65.48,21000.0,42.8527,42.8789,42.8527,42.8592,21000.0
2010-10-22 13:50:00,65.49,65.49,65.46,65.47,14200.0,42.8658,42.8658,42.8461,42.8527,14200.0
2010-10-22 13:55:00,65.47,65.5,65.41,65.41,38400.0,42.8527,42.8723,42.8134,42.8134,38400.0
2010-10-22 14:00:00,65.42,65.43,65.4,65.41,17900.0,42.82,42.8265,42.8069,42.8134,17900.0
2010-10-22 14:05:00,65.41,65.42,65.4,65.42,23500.0,42.8134,42.82,42.8069,42.82,23500.0
2010-10-22 14:10:00,65.42,65.42,65.39,65.39,21500.0,42.82,42.82,42.8003,42.8003,21500.0
2010-10-22 14:15:00,65.39,65.42,65.39,65.39,33600.0,42.8003,42.82,42.8003,42.8003,33600.0
2010-10-22 14:20:00,65.39,65.4,65.37,65.37,19600.0,42.8003,42.8069,42.7872,42.7872,19600.0
2010-10-22 14:25:00,65.38,65.38,65.32,65.32,47100.0,42.7938,42.7938,42.7545,42.7545,47100.0
2010-10-22 14:30:00,65.32,65.33,65.23,65.23,62700.0,42.7545,42.761,42.6956,42.6956,62700.0
2010-10-22 14:35:00,65.23,65.23,65.14,65.14,61400.0,42.6956,42.6956,42.6367,42.6367,61400.0
2010-10-22 14:40:00,65.14,65.16,64.97,65.02,154300.0,42.6367,42.6498,42.5254,42.5581,154300.0
2010-10-22 14:45:00,65.0,65.02,64.93,64.93,56400.0,42.545,42.5581,42.4992,42.4992,56400.0
2010-10-22 14:50:00,64.93,64.98,64.92,64.94,44700.0,42.4992,42.532,42.4927,42.5058,44700.0
2010-10-22 14:55:00,64.95,64.96,64.71,64.81,154200.0,42.5123,42.5189,42.3552,42.4207,154200.0
2010-10-22 15:00:00,64.83,64.94,64.83,64.89,111600.0,42.4338,42.5058,42.4338,42.473,111600.0
2010-10-22 15:05:00,64.93,64.98,64.91,64.97,77000.0,42.4992,42.532,42.4861,42.5254,77000.0
2010-10-22 15:10:00,64.97,65.0,64.95,64.99,29700.0,42.5254,42.545,42.5123,42.5385,29700.0
2010-10-22 15:15:00,65.0,65.02,64.98,65.0,47100.0,42.545,42.5581,42.532,42.545,47100.0
2010-10-22 15:20:00,65.0,65.06,64.99,65.0,58900.0,42.545,42.5843,42.5385,42.545,58900.0
2010-10-22 15:25:00,65.0,65.02,64.97,64.99,94300.0,42.545,42.5581,42.5254,42.5385,94300.0
2010-10-22 15:30:00,65.0,65.05,64.98,65.01,106500.0,42.545,42.5778,42.532,42.5516,106500.0
2010-10-22 15:35:00,65.02,65.03,64.98,64.99,70600.0,42.5581,42.5647,42.532,42.5385,70600.0
2010-10-22 15:40:00,65.0,65.02,64.98,64.98,71700.0,42.545,42.5581,42.532,42.532,71700.0
2010-10-22 15:45:00,64.99,65.02,64.97,65.0,151500.0,42.5385,42.5581,42.5254,42.545,151500.0
2010-10-22 15:50:00,64.99,65.19,64.99,65.16,134700.0,42.5385,42.6694,42.5385,42.6498,134700.0
2010-10-22 15:55:00,65.17,65.24,65.15,65.24,167300.0,42.6563,42.7021,42.6432,42.7021,167300.0
2010-10-25 09:30:00,65.61,65.9,65.55,65.59,79000.0,42.9443,43.1341,42.905,42.9312,79000.0
2010-10-25 09:35:00,65.63,65.81,65.56,65.77,131300.0,42.9574,43.0752,42.9116,43.049,131300.0
2010-10-25 09:40:00,65.78,65.86,65.63,65.68,91600.0,43.0556,43.108,42.9574,42.9901,91600.0
2010-10-25 09:45:00,65.69,65.76,65.63,65.64,52600.0,42.9967,43.0425,42.9574,42.964,52600.0
2010-10-25 09:50:00,65.64,65.64,65.53,65.56,55900.0,42.964,42.964,42.892,42.9116,55900.0
2010-10-25 09:55:00,65.55,65.61,65.49,65.57,47800.0,42.905,42.9443,42.8658,42.9181,47800.0
2010-10-25 10:00:00,65.6,65.62,65.25,65.31,150600.0,42.9378,42.9509,42.7087,42.748,150600.0
2010-10-25 10:05:00,65.32,65.34,65.17,65.18,87500.0,42.7545,42.7676,42.6563,42.6629,87500.0
2010-10-25 10:10:00,65.18,65.24,65.1,65.12,72200.0,42.6629,42.7021,42.6105,42.6236,72200.0
2010-10-25 10:15:00,65.13,65.14,64.94,65.09,88800.0,42.6301,42.6367,42.5058,42.604,88800.0
2010-10-25 10:20:00,65.09,65.1,64.93,64.94,60100.0,42.604,42.6105,42.4992,42.5058,60100.0
2010-10-25 10:25:00,64.95,65.09,64.93,65.0,43800.0,42.5123,42.604,42.4992,42.545,43800.0
2010-10-25 10:30:00,65.01,65.03,64.91,64.94,40400.0,42.5516,42.5647,42.4861,42.5058,40400.0
2010-10-25 10:35:00,64.95,65.01,64.91,64.94,25100.0,42.5123,42.5516,42.4861,42.5058,25100.0
2010-10-25 10:40:00,64.95,64.96,64.75,64.82,81000.0,42.5123,42.5189,42.3814,42.4272,81000.0
2010-10-25 10:45:00,64.83,64.86,64.73,64.83,47800.0,42.4338,42.4534,42.3683,42.4338,47800.0
2010-10-25 10:50:00,64.83,65.01,64.82,64.98,39800.0,42.4338,42.5516,42.4272,42.532,39800.0
2010-10-25 10:55:00,65.0,65.12,65.0,65.09,36500.0,42.545,42.6236,42.545,42.604,36500.0
2010-10-25 11:00:00,65.08,65.15,65.06,65.09,33600.0,42.5974,42.6432,42.5843,42.604,33600.0
2010-10-25 11:05:00,65.08,65.08,64.91,65.01,70400.0,42.5974,42.5974,42.4861,42.5516,70400.0
2010-10-25 11:10:00,65.0,65.06,64.95,65.03,38900.0,42.545,42.5843,42.5123,42.5647,38900.0
2010-10-25 11:15:00,65.03,65.12,64.92,65.12,27400.0,42.5647,42.6236,42.4927,42.6236,27400.0
2010-10-25 11:20:00,65.12,65.19,65.12,65.17,27900.0,42.6236,42.6694,42.6236,42.6563,27900.0
2010-10-25 11:25:00,65.16,65.23,65.11,65.22,38400.0,42.6498,42.6956,42.617,42.689,38400.0
2010-10-25 11:30:00,65.22,65.31,65.22,65.27,12900.0,42.689,42.748,42.689,42.7218,12900.0
2010-10-25 11:35:00,65.28,65.32,65.27,65.3,15200.0,42.7283,42.7545,42.7218,42.7414,15200.0
2010-10-25 11:40:00,65.3,65.3,65.22,65.28,14500.0,42.7414,42.7414,42.689,42.7283,14500.0
2010-10-25 11:45:00,65.28,65.34,65.28,65.32,16400.0,42.7283,42.7676,42.7283,42.7545,16400.0
2010-10-25 11:50:00,65.33,65.33,65.15,65.16,19600.0,42.761,42.761,42.6432,42.6498,19600.0
2010-10-25 11:55:00,65.16,65.26,65.15,65.23,14300.0,42.6498,42.7152,42.6432,42.6956,14300.0
2010-10-25 12:00:00,65.24,65.3,65.23,65.28,20100.0,42.7021,42.7414,42.6956,42.7283,20100.0
2010-10-25 12:05:00,65.27,65.28,65.19,65.25,21400.0,42.7218,42.7283,42.6694,42.7087,21400.0
2010-10-25 12:10:00,65.24,65.24,65.14,65.19,39800.0,42.7021,42.7021,42.6367,42.6694,39800.0
2010-10-25 12:15:00,65.18,65.21,65.05,65.08,36400.0,42.6629,42.6825,42.5778,42.5974,36400.0
2010-10-25 12:20:00,65.07,65.11,64.97,65.09,25700.0,42.5909,42.617,42.5254,42.604,25700.0
2010-10-25 12:25:00,65.09,65.13,65.05,65.13,16400.0,42.604,42.6301,42.5778,42.6301,16400.0
2010-10-25 12:30:00,65.12,65.19,65.12,65.13,42000.0,42.6236,42.6694,42.6236,42.6301,42000.0
2010-10-25 12:35:00,65.14,65.23,65.13,65.21,13300.0,42.6367,42.6956,42.6301,42.6825,13300.0
2010-10-25 12:40:00,65.21,65.23,65.18,65.19,19800.0,42.6825,42.6956,42.6629,42.6694,19800.0
2010-10-25 12:45:00,65.21,65.22,65.17,65.17,6900.0,42.6825,42.689,42.6563,42.6563,6900.0
2010-10-25 12:50:00,65.17,65.2,65.16,65.2,12300.0,42.6563,42.676,42.6498,42.676,12300.0
2010-10-25 12:55:00,65.2,65.29,65.19,65.2,14600.0,42.676,42.7349,42.6694,42.676,14600.0
2010-10-25 13:00:00,65.19,65.26,65.15,65.25,25400.0,42.6694,42.7152,42.6432,42.7087,25400.0
2010-10-25 13:05:00,65.23,65.27,65.22,65.24,12900.0,42.6956,42.7218,42.689,42.7021,12900.0
2010-10-25 13:10:00,65.24,65.26,65.23,65.24,22300.0,42.7021,42.7152,42.6956,42.7021,22300.0
2010-10-25 13:15:00,65.23,65.28,65.21,65.24,18200.0,42.6956,42.7283,42.6825,42.7021,18200.0
2010-10-25 13:20:00,65.25,65.28,65.22,65.24,21200.0,42.7087,42.7283,42.689,42.7021,21200.0
2010-10-25 13:25:00,65.25,65.27,65.22,65.24,15900.0,42.7087,42.7218,42.689,42.7021,15900.0
2010-10-25 13:30:00,65.25,65.27,65.21,65.23,17500.0,42.7087,42.7218,42.6825,42.6956,17500.0
2010-10-25 13:35:00,65.24,65.32,65.23,65.29,24300.0,42.7021,42.7545,42.6956,42.7349,24300.0
2010-10-25 13:40:00,65.31,65.35,65.29,65.35,23900.0,42.748,42.7741,42.7349,42.7741,23900.0
2010-10-25 13:45:00,65.35,65.42,65.34,65.41,29800.0,42.7741,42.82,42.7676,42.8134,29800.0
2010-10-25 13:50:00,65.41,65.41,65.37,65.38,22700.0,42.8134,42.8134,42.7872,42.7938,22700.0
2010-10-25 13:55:00,65.38,65.41,65.27,65.28,73800.0,42.7938,42.8134,42.7218,42.7283,73800.0
2010-10-25 14:00:00,65.31,65.31,65.21,65.21,28900.0,42.748,42.748,42.6825,42.6825,28900.0
2010-10-25 14:05:00,65.22,65.26,65.22,65.25,29500.0,42.689,42.7152,42.689,42.7087,29500.0
2010-10-25 14:10:00,65.24,65.25,65.2,65.2,20500.0,42.7021,42.7087,42.676,42.676,20500.0
2010-10-25 14:15:00,65.19,65.22,65.15,65.18,22000.0,42.6694,42.689,42.6432,42.6629,22000.0
2010-10-25 14:20:00,65.17,65.25,65.17,65.22,14400.0,42.6563,42.7087,42.6563,42.689,14400.0
2010-10-25 14:25:00,65.23,65.26,65.23,65.24,10200.0,42.6956,42.7152,42.6956,42.7021,10200.0
2010-10-25 14:30:00,65.23,65.28,65.14,65.17,27800.0,42.6956,42.7283,42.6367,42.6563,27800.0
2010-10-25 14:35:00,65.17,65.17,65.01,65.1,19800.0,42.6563,42.6563,42.5516,42.6105,19800.0
2010-10-25 14:40:00,65.11,65.12,65.04,65.07,22100.0,42.617,42.6236,42.5712,42.5909,22100.0
2010-10-25 14:45:00,65.07,65.14,65.07,65.13,9500.0,42.5909,42.6367,42.5909,42.6301,9500.0
2010-10-25 14:50:00,65.12,65.23,65.12,65.21,25200.0,42.6236,42.6956,42.6236,42.6825,25200.0
2010-10-25 14:55:00,65.2,65.24,65.2,65.22,13800.0,42.676,42.7021,42.676,42.689,13800.0
2010-10-25 15:00:00,65.23,65.26,65.17,65.18,36100.0,42.6956,42.7152,42.6563,42.6629,36100.0
2010-10-25 15:05:00,65.18,65.22,65.14,65.2,23600.0,42.6629,42.689,42.6367,42.676,23600.0
2010-10-25 15:10:00,65.2,65.25,65.2,65.24,11500.0,42.676,42.7087,42.676,42.7021,11500.0
2010-10-25 15:15:00,65.25,65.25,65.23,65.24,17000.0,42.7087,42.7087,42.6956,42.7021,17000.0
2010-10-25 15:20:00,65.25,65.28,65.23,65.28,50700.0,42.7087,42.7283,42.6956,42.7283,50700.0
2010-10-25 15:25:00,65.27,65.35,65.25,65.28,30700.0,42.7218,42.7741,42.7087,42.7283,30700.0
2010-10-25 15:30:00,65.28,65.31,65.22,65.25,53900.0,42.7283,42.748,42.689,42.7087,53900.0
2010-10-25 15:35:00,65.26,65.26,65.11,65.12,43100.0,42.7152,42.7152,42.617,42.6236,43100.0
2010-10-25 15:40:00,65.11,65.25,65.06,65.21,38600.0,42.617,42.7087,42.5843,42.6825,38600.0
2010-10-25 15:45:00,65.21,65.21,64.89,64.98,111700.0,42.6825,42.6825,42.473,42.532,111700.0
2010-10-25 15:50:00,64.98,65.08,64.93,65.04,92500.0,42.532,42.5974,42.4992,42.5712,92500.0
2010-10-25 15:55:00,65.04,65.05,64.94,65.0,132800.0,42.5712,42.5778,42.5058,42.545,132800.0
2010-10-26 09:30:00,64.65,65.02,64.65,65.0,68300.0,42.316,42.5581,42.316,42.545,68300.0
2010-10-26 09:35:00,64.99,65.07,64.8,64.94,56400.0,42.5385,42.5909,42.4141,42.5058,56400.0
2010-10-26 09:40:00,64.93,65.0,64.73,64.75,52200.0,42.4992,42.545,42.3683,42.3814,52200.0
2010-10-26 09:45:00,64.75,64.75,64.64,64.73,65100.0,42.3814,42.3814,42.3094,42.3683,65100.0
2010-10-26 09:50:00,64.73,64.86,64.69,64.76,41200.0,42.3683,42.4534,42.3421,42.388,41200.0
2010-10-26 09:55:00,64.76,64.83,64.73,64.76,22900.0,42.388,42.4338,42.3683,42.388,22900.0
2010-10-26 10:00:00,64.76,64.93,64.71,64.89,58000.0,42.388,42.4992,42.3552,42.473,58000.0
2010-10-26 10:05:00,64.9,64.9,64.71,64.75,40800.0,42.4796,42.4796,42.3552,42.3814,40800.0
2010-10-26 10:10:00,64.73,64.75,64.61,64.61,35200.0,42.3683,42.3814,42.2898,42.2898,35200.0
2010-10-26 10:15:00,64.61,64.75,64.61,64.75,44100.0,42.2898,42.3814,42.2898,42.3814,44100.0
2010-10-26 10:20:00,64.75,64.81,64.71,64.75,44900.0,42.3814,42.4207,42.3552,42.3814,44900.0
2010-10-26 10:25:00,64.75,64.84,64.72,64.72,13400.0,42.3814,42.4403,42.3618,42.3618,13400.0
2010-10-26 10:30:00,64.72,64.8,64.71,64.73,22400.0,42.3618,42.4141,42.3552,42.3683,22400.0
2010-10-26 10:35:00,64.73,64.73,64.65,64.66,52800.0,42.3683,42.3683,42.316,42.3225,52800.0
2010-10-26 10:40:00,64.66,64.67,64.55,64.58,40100.0,42.3225,42.3291,42.2505,42.2701,40100.0
2010-10-26 10:45:00,64.57,64.58,64.5,64.55,87400.0,42.2636,42.2701,42.2178,42.2505,87400.0
2010-10-26 10:50:00,64.55,64.62,64.52,64.59,33600.0,42.2505,42.2963,42.2309,42.2767,33600.0
2010-10-26 10:55:00,64.58,64.69,64.57,64.67,21300.0,42.2701,42.3421,42.2636,42.3291,21300.0
2010-10-26 11:00:00,64.69,64.75,64.57,64.59,19800.0,42.3421,42.3814,42.2636,42.2767,19800.0
2010-10-26 11:05:00,64.57,64.61,64.5,64.53,13600.0,42.2636,42.2898,42.2178,42.2374,13600.0
2010-10-26 11:10:00,64.54,64.57,64.5,64.56,17300.0,42.244,42.2636,42.2178,42.2571,17300.0
2010-10-26 11:15:00,64.58,64.61,64.56,64.58,19600.0,42.2701,42.2898,42.2571,42.2701,19600.0
2010-10-26 11:20:00,64.59,64.71,64.56,64.66,25500.0,42.2767,42.3552,42.2571,42.3225,25500.0
2010-10-26 11:25:00,64.67,64.67,64.58,64.63,16300.0,42.3291,42.3291,42.2701,42.3029,16300.0
2010-10-26 11:30:00,64.61,64.61,64.51,64.51,29700.0,42.2898,42.2898,42.2243,42.2243,29700.0
2010-10-26 11:35:00,64.51,64.51,64.46,64.48,22800.0,42.2243,42.2243,42.1916,42.2047,22800.0
2010-10-26 11:40:00,64.47,64.53,64.45,64.51,10200.0,42.1981,42.2374,42.1851,42.2243,10200.0
2010-10-26 11:45:00,64.51,64.53,64.48,64.49,18400.0,42.2243,42.2374,42.2047,42.2112,18400.0
2010-10-26 11:50:00,64.49,64.55,64.49,64.51,20000.0,42.2112,42.2505,42.2112,42.2243,20000.0
2010-10-26 11:55:00,64.51,64.52,64.37,64.42,81900.0,42.2243,42.2309,42.1327,42.1654,81900.0
2010-10-26 12:00:00,64.42,64.44,64.35,64.36,74400.0,42.1654,42.1785,42.1196,42.1261,74400.0
2010-10-26 12:05:00,64.36,64.37,64.3,64.34,53100.0,42.1261,42.1327,42.0869,42.1131,53100.0
2010-10-26 12:10:00,64.36,64.49,64.35,64.46,28800.0,42.1261,42.2112,42.1196,42.1916,28800.0
2010-10-26 12:15:00,64.47,64.48,64.42,64.43,17100.0,42.1981,42.2047,42.1654,42.172,17100.0
2010-10-26 12:20:00,64.44,64.45,64.36,64.37,18900.0,42.1785,42.1851,42.1261,42.1327,18900.0
2010-10-26 12:25:00,64.38,64.4,64.34,64.39,16600.0,42.1392,42.1523,42.1131,42.1458,16600.0
2010-10-26 12:30:00,64.38,64.43,64.36,64.39,20000.0,42.1392,42.172,42.1261,42.1458,20000.0
2010-10-26 12:35:00,64.4,64.47,64.4,64.43,13800.0,42.1523,42.1981,42.1523,42.172,13800.0
2010-10-26 12:40:00,64.43,64.45,64.36,64.37,17900.0,42.172,42.1851,42.1261,42.1327,17900.0
2010-10-26 12:45:00,64.36,64.45,64.36,64.41,18600.0,42.1261,42.1851,42.1261,42.1589,18600.0
2010-10-26 12:50:00,64.4,64.43,64.36,64.39,14700.0,42.1523,42.172,42.1261,42.1458,14700.0
2010-10-26 12:55:00,64.39,64.42,64.36,64.39,13700.0,42.1458,42.1654,42.1261,42.1458,13700.0
2010-10-26 13:00:00,64.4,64.41,64.39,64.39,11400.0,42.1523,42.1589,42.1458,42.1458,11400.0
2010-10-26 13:05:00,64.39,64.45,64.39,64.44,12800.0,42.1458,42.1851,42.1458,42.1785,12800.0
2010-10-26 13:10:00,64.45,64.53,64.44,64.5,17200.0,42.1851,42.2374,42.1785,42.2178,17200.0
2010-10-26 13:15:00,64.51,64.52,64.47,64.49,18000.0,42.2243,42.2309,42.1981,42.2112,18000.0
2010-10-26 13:20:00,64.48,64.51,64.45,64.48,8300.0,42.2047,42.2243,42.1851,42.2047,8300.0
2010-10-26 13:25:00,64.47,64.5,64.39,64.4,12900.0,42.1981,42.2178,42.1458,42.1523,12900.0
2010-10-26 13:30:00,64.41,64.48,64.39,64.48,7100.0,42.1589,42.2047,42.1458,42.2047,7100.0
2010-10-26 13:35:00,64.48,64.51,64.45,64.46,6100.0,42.2047,42.2243,42.1851,42.1916,6100.0
2010-10-26 13:40:00,64.47,64.55,64.47,64.55,10300.0,42.1981,42.2505,42.1981,42.2505,10300.0
2010-10-26 13:45:00,64.54,64.54,64.47,64.49,7700.0,42.244,42.244,42.1981,42.2112,7700.0
2010-10-26 13:50:00,64.49,64.51,64.38,64.4,13100.0,42.2112,42.2243,42.1392,42.1523,13100.0
2010-10-26 13:55:00,64.4,64.44,64.37,64.43,29800.0,42.1523,42.1785,42.1327,42.172,29800.0
2010-10-26 14:00:00,64.43,64.54,64.42,64.46,27500.0,42.172,42.244,42.1654,42.1916,27500.0
2010-10-26 14:05:00,64.46,64.5,64.37,64.37,22300.0,42.1916,42.2178,42.1327,42.1327,22300.0
2010-10-26 14:10:00,64.37,64.44,64.35,64.44,10400.0,42.1327,42.1785,42.1196,42.1785,10400.0
2010-10-26 14:15:00,64.46,64.46,64.41,64.42,30300.0,42.1916,42.1916,42.1589,42.1654,30300.0
2010-10-26 14:20:00,64.43,64.45,64.37,64.4,17300.0,42.172,42.1851,42.1327,42.1523,17300.0
2010-10-26 14:25:00,64.4,64.47,64.4,64.43,43300.0,42.1523,42.1981,42.1523,42.172,43300.0
2010-10-26 14:30:00,64.43,64.45,64.34,64.38,23400.0,42.172,42.1851,42.1131,42.1392,23400.0
2010-10-26 14:35:00,64.37,64.53,64.37,64.5,23900.0,42.1327,42.2374,42.1327,42.2178,23900.0
2010-10-26 14:40:00,64.51,64.54,64.5,64.5,18000.0,42.2243,42.244,42.2178,42.2178,18000.0
2010-10-26 14:45:00,64.49,64.58,64.48,64.57,22200.0,42.2112,42.2701,42.2047,42.2636,22200.0
2010-10-26 14:50:00,64.57,64.62,64.53,64.6,28500.0,42.2636,42.2963,42.2374,42.2832,28500.0
2010-10-26 14:55:00,64.6,64.65,64.59,64.62,26900.0,42.2832,42.316,42.2767,42.2963,26900.0
2010-10-26 15:00:00,64.62,64.69,64.6,64.68,23100.0,42.2963,42.3421,42.2832,42.3356,23100.0
2010-10-26 15:05:00,64.69,64.73,64.68,64.69,48700.0,42.3421,42.3683,42.3356,42.3421,48700.0
2010-10-26 15:10:00,64.71,64.77,64.69,64.73,52900.0,42.3552,42.3945,42.3421,42.3683,52900.0
2010-10-26 15:15:00,64.73,64.81,64.72,64.78,69600.0,42.3683,42.4207,42.3618,42.401,69600.0
2010-10-26 15:20:00,64.77,64.88,64.77,64.83,51800.0,42.3945,42.4665,42.3945,42.4338,51800.0
2010-10-26 15:25:00,64.83,64.87,64.77,64.77,40600.0,42.4338,42.46,42.3945,42.3945,40600.0
2010-10-26 15:30:00,64.77,64.79,64.71,64.74,61200.0,42.3945,42.4076,42.3552,42.3749,61200.0
2010-10-26 15:35:00,64.74,64.76,64.58,64.58,124700.0,42.3749,42.388,42.2701,42.2701,124700.0
2010-10-26 15:40:00,64.59,64.64,64.55,64.56,59300.0,42.2767,42.3094,42.2505,42.2571,59300.0
2010-10-26 15:45:00,64.56,64.6,64.51,64.55,79600.0,42.2571,42.2832,42.2243,42.2505,79600.0
2010-10-26 15:50:00,64.55,64.65,64.53,64.57,99200.0,42.2505,42.316,42.2374,42.2636,99200.0
2010-10-26 15:55:00,64.58,64.63,64.55,64.63,156400.0,42.2701,42.3029,42.2505,42.3029,156400.0
2010-10-27 09:30:00,64.05,64.47,64.02,64.27,77500.0,41.9232,42.1981,41.9036,42.0672,77500.0
2010-10-27 09:35:00,64.24,64.44,64.02,64.35,50300.0,42.0476,42.1785,41.9036,42.1196,50300.0
2010-10-27 09:40:00,64.36,64.53,64.32,64.32,35700.0,42.1261,42.2374,42.1,42.1,35700.0
2010-10-27 09:45:00,64.29,64.29,64.11,64.25,25400.0,42.0803,42.0803,41.9625,42.0541,25400.0
2010-10-27 09:50:00,64.26,64.39,64.23,64.39,47200.0,42.0607,42.1458,42.0411,42.1458,47200.0
2010-10-27 09:55:00,64.39,64.43,64.24,64.37,16600.0,42.1458,42.172,42.0476,42.1327,16600.0
2010-10-27 10:00:00,64.39,64.47,64.12,64.19,28600.0,42.1458,42.1981,41.9691,42.0149,28600.0
2010-10-27 10:05:00,64.19,64.19,64.01,64.07,39600.0,42.0149,42.0149,41.8971,41.9363,39600.0
2010-10-27 10:10:00,64.06,64.18,64.03,64.06,36900.0,41.9298,42.0083,41.9101,41.9298,36900.0
2010-10-27 10:15:00,64.07,64.13,63.97,64.03,50100.0,41.9363,41.9756,41.8709,41.9101,50100.0
2010-10-27 10:20:00,64.03,64.05,63.82,63.84,54200.0,41.9101,41.9232,41.7727,41.7858,54200.0
2010-10-27 10:25:00,63.82,63.93,63.76,63.89,84800.0,41.7727,41.8447,41.7334,41.8185,84800.0
2010-10-27 10:30:00,63.91,64.23,63.88,64.22,49400.0,41.8316,42.0411,41.812,42.0345,49400.0
2010-10-27 10:35:00,64.22,64.23,64.0,64.06,53700.0,42.0345,42.0411,41.8905,41.9298,53700.0
2010-10-27 10:40:00,64.08,64.14,64.04,64.13,32800.0,41.9429,41.9821,41.9167,41.9756,32800.0
2010-10-27 10:45:00,64.16,64.21,64.1,64.12,22300.0,41.9952,42.028,41.956,41.9691,22300.0
2010-10-27 10:50:00,64.12,64.16,63.98,64.11,15100.0,41.9691,41.9952,41.8774,41.9625,15100.0
2010-10-27 10:55:00,64.09,64.09,63.87,63.89,22000.0,41.9494,41.9494,41.8054,41.8185,22000.0
2010-10-27 11:00:00,63.89,63.99,63.88,63.96,27700.0,41.8185,41.884,41.812,41.8643,27700.0
2010-10-27 11:05:00,63.96,63.96,63.78,63.89,24700.0,41.8643,41.8643,41.7465,41.8185,24700.0
2010-10-27 11:10:00,63.89,63.89,63.78,63.86,22200.0,41.8185,41.8185,41.7465,41.7989,22200.0
2010-10-27 11:15:00,63.86,63.96,63.82,63.92,14500.0,41.7989,41.8643,41.7727,41.8381,14500.0
2010-10-27 11:20:00,63.93,64.01,63.87,64.01,25500.0,41.8447,41.8971,41.8054,41.8971,25500.0
2010-10-27 11:25:00,63.99,64.06,63.95,64.0,39300.0,41.884,41.9298,41.8578,41.8905,39300.0
2010-10-27 11:30:00,63.98,64.0,63.95,63.97,30800.0,41.8774,41.8905,41.8578,41.8709,30800.0
2010-10-27 11:35:00,63.97,64.13,63.96,64.1,28200.0,41.8709,41.9756,41.8643,41.956,28200.0
2010-10-27 11:40:00,64.11,64.23,64.1,64.18,15200.0,41.9625,42.0411,41.956,42.0083,15200.0
2010-10-27 11:45:00,64.18,64.2,64.13,64.17,10100.0,42.0083,42.0214,41.9756,42.0018,10100.0
2010-10-27 11:50:00,64.17,64.32,64.17,64.32,22000.0,42.0018,42.1,42.0018,42.1,22000.0
2010-10-27 11:55:00,64.32,64.33,64.24,64.29,17400.0,42.1,42.1065,42.0476,42.0803,17400.0
2010-10-27 12:00:00,64.29,64.38,64.28,64.34,21800.0,42.0803,42.1392,42.0738,42.1131,21800.0
2010-10-27 12:05:00,64.33,64.35,64.28,64.3,14300.0,42.1065,42.1196,42.0738,42.0869,14300.0
2010-10-27 12:10:00,64.32,64.4,64.31,64.39,10800.0,42.1,42.1523,42.0934,42.1458,10800.0
2010-10-27 12:15:00,64.39,64.39,64.22,64.22,14300.0,42.1458,42.1458,42.0345,42.0345,14300.0
2010-10-27 12:20:00,64.24,64.28,64.18,64.18,27600.0,42.0476,42.0738,42.0083,42.0083,27600.0
2010-10-27 12:25:00,64.18,64.3,64.18,64.21,14500.0,42.0083,42.0869,42.0083,42.028,14500.0
2010-10-27 12:30:00,64.21,64.23,64.09,64.15,27300.0,42.028,42.0411,41.9494,41.9887,27300.0
2010-10-27 12:35:00,64.16,64.18,64.14,64.14,17600.0,41.9952,42.0083,41.9821,41.9821,17600.0
2010-10-27 12:40:00,64.14,64.15,64.04,64.06,16200.0,41.9821,41.9887,41.9167,41.9298,16200.0
2010-10-27 12:45:00,64.06,64.14,64.05,64.13,12200.0,41.9298,41.9821,41.9232,41.9756,12200.0
2010-10-27 12:50:00,64.13,64.14,64.11,64.11,12900.0,41.9756,41.9821,41.9625,41.9625,12900.0
2010-10-27 12:55:00,64.12,64.12,64.08,64.08,20500.0,41.9691,41.9691,41.9429,41.9429,20500.0
2010-10-27 13:00:00,64.08,64.12,64.07,64.09,18300.0,41.9429,41.9691,41.9363,41.9494,18300.0
2010-10-27 13:05:00,64.07,64.13,64.07,64.09,9600.0,41.9363,41.9756,41.9363,41.9494,9600.0
2010-10-27 13:10:00,64.09,64.09,64.01,64.02,19400.0,41.9494,41.9494,41.8971,41.9036,19400.0
2010-10-27 13:15:00,64.0,64.01,63.89,63.98,18700.0,41.8905,41.8971,41.8185,41.8774,18700.0
2010-10-27 13:20:00,63.98,64.06,63.94,64.05,9100.0,41.8774,41.9298,41.8512,41.9232,9100.0
2010-10-27 13:25:00,64.05,64.16,64.01,64.16,10800.0,41.9232,41.9952,41.8971,41.9952,10800.0
2010-10-27 13:30:00,64.18,64.21,64.09,64.09,19100.0,42.0083,42.028,41.9494,41.9494,19100.0
2010-10-27 13:35:00,64.1,64.23,64.09,64.23,25800.0,41.956,42.0411,41.9494,42.0411,25800.0
2010-10-27 13:40:00,64.22,64.23,64.15,64.2,13900.0,42.0345,42.0411,41.9887,42.0214,13900.0
2010-10-27 13:45:00,64.21,64.27,64.19,64.25,15800.0,42.028,42.0672,42.0149,42.0541,15800.0
2010-10-27 13:50:00,64.26,64.27,64.15,64.15,5000.0,42.0607,42.0672,41.9887,41.9887,5000.0
2010-10-27 13:55:00,64.15,64.33,64.14,64.32,16800.0,41.9887,42.1065,41.9821,42.1,16800.0
2010-10-27 14:00:00,64.32,64.33,64.28,64.29,4700.0,42.1,42.1065,42.0738,42.0803,4700.0
2010-10-27 14:05:00,64.29,64.29,64.24,64.25,37800.0,42.0803,42.0803,42.0476,42.0541,37800.0
2010-10-27 14:10:00,64.25,64.27,64.23,64.25,17300.0,42.0541,42.0672,42.0411,42.0541,17300.0
2010-10-27 14:15:00,64.25,64.29,64.24,64.24,8900.0,42.0541,42.0803,42.0476,42.0476,8900.0
2010-10-27 14:20:00,64.24,64.24,64.14,64.22,11100.0,42.0476,42.0476,41.9821,42.0345,11100.0
2010-10-27 14:25:00,64.21,64.22,64.17,64.17,8300.0,42.028,42.0345,42.0018,42.0018,8300.0
2010-10-27 14:30:00,64.17,64.26,64.14,64.25,17800.0,42.0018,42.0607,41.9821,42.0541,17800.0
2010-10-27 14:35:00,64.26,64.3,64.16,64.28,29300.0,42.0607,42.0869,41.9952,42.0738,29300.0
2010-10-27 14:40:00,64.27,64.5,64.27,64.5,61600.0,42.0672,42.2178,42.0672,42.2178,61600.0
2010-10-27 14:45:00,64.5,64.54,64.49,64.51,91400.0,42.2178,42.244,42.2112,42.2243,91400.0
2010-10-27 14:50:00,64.5,64.54,64.45,64.46,71300.0,42.2178,42.244,42.1851,42.1916,71300.0
2010-10-27 14:55:00,64.46,64.51,64.37,64.37,51900.0,42.1916,42.2243,42.1327,42.1327,51900.0
2010-10-27 15:00:00,64.38,64.43,64.34,64.36,63900.0,42.1392,42.172,42.1131,42.1261,63900.0
2010-10-27 15:05:00,64.36,64.51,64.36,64.42,78600.0,42.1261,42.2243,42.1261,42.1654,78600.0
2010-10-27 15:10:00,64.41,64.41,64.33,64.35,23400.0,42.1589,42.1589,42.1065,42.1196,23400.0
2010-10-27 15:15:00,64.35,64.38,64.32,64.33,8800.0,42.1196,42.1392,42.1,42.1065,8800.0
2010-10-27 15:20:00,64.33,64.41,64.29,64.4,25800.0,42.1065,42.1589,42.0803,42.1523,25800.0
2010-10-27 15:25:00,64.4,64.45,64.34,64.36,55100.0,42.1523,42.1851,42.1131,42.1261,55100.0
2010-10-27 15:30:00,64.37,64.47,64.37,64.44,69000.0,42.1327,42.1981,42.1327,42.1785,69000.0
2010-10-27 15:35:00,64.45,64.54,64.44,64.52,60400.0,42.1851,42.244,42.1785,42.2309,60400.0
2010-10-27 15:40:00,64.53,64.56,64.49,64.56,54500.0,42.2374,42.2571,42.2112,42.2571,54500.0
2010-10-27 15:45:00,64.55,64.67,64.49,64.63,95000.0,42.2505,42.3291,42.2112,42.3029,95000.0
2010-10-27 15:50:00,64.62,64.75,64.5,64.7,84500.0,42.2963,42.3814,42.2178,42.3487,84500.0
2010-10-27 15:55:00,64.71,64.78,64.65,64.67,222200.0,42.3552,42.401,42.316,42.3291,222200.0
2010-10-28 09:30:00,65.11,65.18,64.94,65.17,82500.0,42.617,42.6629,42.5058,42.6563,82500.0
2010-10-28 09:35:00,65.17,65.17,64.97,65.0,49600.0,42.6563,42.6563,42.5254,42.545,49600.0
2010-10-28 09:40:00,65.0,65.01,64.89,64.91,28800.0,42.545,42.5516,42.473,42.4861,28800.0
2010-10-28 09:45:00,64.89,64.9,64.76,64.8,25500.0,42.473,42.4796,42.388,42.4141,25500.0
2010-10-28 09:50:00,64.8,64.85,64.68,64.83,53600.0,42.4141,42.4469,42.3356,42.4338,53600.0
2010-10-28 09:55:00,64.83,64.85,64.7,64.71,21300.0,42.4338,42.4469,42.3487,42.3552,21300.0
2010-10-28 10:00:00,64.72,64.81,64.71,64.73,17100.0,42.3618,42.4207,42.3552,42.3683,17100.0
2010-10-28 10:05:00,64.73,64.74,64.59,64.7,27800.0,42.3683,42.3749,42.2767,42.3487,27800.0
2010-10-28 10:10:00,64.68,64.72,64.58,64.65,14500.0,42.3356,42.3618,42.2701,42.316,14500.0
2010-10-28 10:15:00,64.65,64.67,64.41,64.5,22200.0,42.316,42.3291,42.1589,42.2178,22200.0
2010-10-28 10:20:00,64.51,64.51,64.44,64.45,20400.0,42.2243,42.2243,42.1785,42.1851,20400.0
2010-10-28 10:25:00,64.42,64.46,64.32,64.35,36700.0,42.1654,42.1916,42.1,42.1196,36700.0
2010-10-28 10:30:00,64.36,64.4,64.28,64.4,26000.0,42.1261,42.1523,42.0738,42.1523,26000.0
2010-10-28 10:35:00,64.4,64.4,64.23,64.33,68800.0,42.1523,42.1523,42.0411,42.1065,68800.0
2010-10-28 10:40:00,64.31,64.39,64.28,64.37,15100.0,42.0934,42.1458,42.0738,42.1327,15100.0
2010-10-28 10:45:00,64.37,64.45,64.32,64.4,20500.0,42.1327,42.1851,42.1,42.1523,20500.0
2010-10-28 10:50:00,64.41,64.5,64.4,64.48,19100.0,42.1589,42.2178,42.1523,42.2047,19100.0
2010-10-28 10:55:00,64.47,64.5,64.37,64.47,30300.0,42.1981,42.2178,42.1327,42.1981,30300.0
2010-10-28 11:00:00,64.47,64.58,64.44,64.52,16600.0,42.1981,42.2701,42.1785,42.2309,16600.0
2010-10-28 11:05:00,64.53,64.62,64.49,64.61,17200.0,42.2374,42.2963,42.2112,42.2898,17200.0
2010-10-28 11:10:00,64.61,64.71,64.6,64.68,11800.0,42.2898,42.3552,42.2832,42.3356,11800.0
2010-10-28 11:15:00,64.66,64.67,64.55,64.64,11900.0,42.3225,42.3291,42.2505,42.3094,11900.0
2010-10-28 11:20:00,64.63,64.81,64.57,64.81,12100.0,42.3029,42.4207,42.2636,42.4207,12100.0
2010-10-28 11:25:00,64.82,64.87,64.79,64.84,20700.0,42.4272,42.46,42.4076,42.4403,20700.0
2010-10-28 11:30:00,64.82,64.83,64.7,64.72,11700.0,42.4272,42.4338,42.3487,42.3618,11700.0
2010-10-28 11:35:00,64.73,64.82,64.7,64.75,21400.0,42.3683,42.4272,42.3487,42.3814,21400.0
2010-10-28 11:40:00,64.74,64.74,64.61,64.7,17000.0,42.3749,42.3749,42.2898,42.3487,17000.0
2010-10-28 11:45:00,64.71,64.77,64.7,64.75,34100.0,42.3552,42.3945,42.3487,42.3814,34100.0
2010-10-28 11:50:00,64.76,64.84,64.76,64.8,23100.0,42.388,42.4403,42.388,42.4141,23100.0
2010-10-28 11:55:00,64.81,64.82,64.75,64.78,21600.0,42.4207,42.4272,42.3814,42.401,21600.0
2010-10-28 12:00:00,64.76,64.77,64.65,64.68,34800.0,42.388,42.3945,42.316,42.3356,34800.0
2010-10-28 12:05:00,64.7,64.8,64.68,64.8,33100.0,42.3487,42.4141,42.3356,42.4141,33100.0
2010-10-28 12:10:00,64.76,64.76,64.62,64.62,11100.0,42.388,42.388,42.2963,42.2963,11100.0
2010-10-28 12:15:00,64.63,64.7,64.63,64.7,10100.0,42.3029,42.3487,42.3029,42.3487,10100.0
2010-10-28 12:20:00,64.71,64.73,64.62,64.62,3500.0,42.3552,42.3683,42.2963,42.2963,3500.0
2010-10-28 12:25:00,64.6,64.66,64.5,64.5,13000.0,42.2832,42.3225,42.2178,42.2178,13000.0
2010-10-28 12:30:00,64.5,64.62,64.48,64.61,20200.0,42.2178,42.2963,42.2047,42.2898,20200.0
2010-10-28 12:35:00,64.62,64.64,64.58,64.58,7600.0,42.2963,42.3094,42.2701,42.2701,7600.0
2010-10-28 12:40:00,64.59,64.6,64.54,64.57,4900.0,42.2767,42.2832,42.244,42.2636,4900.0
2010-10-28 12:45:00,64.57,64.58,64.51,64.56,6100.0,42.2636,42.2701,42.2243,42.2571,6100.0
2010-10-28 12:50:00,64.55,64.59,64.53,64.57,8200.0,42.2505,42.2767,42.2374,42.2636,8200.0
2010-10-28 12:55:00,64.57,64.58,64.49,64.52,13600.0,42.2636,42.2701,42.2112,42.2309,13600.0
2010-10-28 13:00:00,64.51,64.61,64.49,64.6,16900.0,42.2243,42.2898,42.2112,42.2832,16900.0
2010-10-28 13:05:00,64.61,64.72,64.59,64.68,12400.0,42.2898,42.3618,42.2767,42.3356,12400.0
2010-10-28 13:10:00,64.67,64.75,64.66,64.71,11700.0,42.3291,42.3814,42.3225,42.3552,11700.0
2010-10-28 13:15:00,64.73,64.87,64.73,64.77,21900.0,42.3683,42.46,42.3683,42.3945,21900.0
2010-10-28 13:20:00,64.78,64.81,64.63,64.64,10000.0,42.401,42.4207,42.3029,42.3094,10000.0
2010-10-28 13:25:00,64.65,64.67,64.58,64.62,12700.0,42.316,42.3291,42.2701,42.2963,12700.0
2010-10-28 13:30:00,64.61,64.68,64.59,64.59,21700.0,42.2898,42.3356,42.2767,42.2767,21700.0
2010-10-28 13:35:00,64.6,64.79,64.59,64.79,20600.0,42.2832,42.4076,42.2767,42.4076,20600.0
2010-10-28 13:40:00,64.79,64.79,64.69,64.73,13300.0,42.4076,42.4076,42.3421,42.3683,13300.0
2010-10-28 13:45:00,64.71,64.75,64.62,64.68,13600.0,42.3552,42.3814,42.2963,42.3356,13600.0
2010-10-28 13:50:00,64.68,64.82,64.67,64.82,14100.0,42.3356,42.4272,42.3291,42.4272,14100.0
2010-10-28 13:55:00,64.83,64.85,64.71,64.74,8600.0,42.4338,42.4469,42.3552,42.3749,8600.0
2010-10-28 14:00:00,64.73,64.79,64.67,64.68,12400.0,42.3683,42.4076,42.3291,42.3356,12400.0
2010-10-28 14:05:00,64.7,64.79,64.67,64.76,11900.0,42.3487,42.4076,42.3291,42.388,11900.0
2010-10-28 14:10:00,64.74,64.89,64.74,64.86,22800.0,42.3749,42.473,42.3749,42.4534,22800.0
2010-10-28 14:15:00,64.86,64.86,64.65,64.69,11700.0,42.4534,42.4534,42.316,42.3421,11700.0
2010-10-28 14:20:00,64.66,64.81,64.61,64.8,105400.0,42.3225,42.4207,42.2898,42.4141,105400.0
2010-10-28 14:25:00,64.8,64.83,64.75,64.83,30200.0,42.4141,42.4338,42.3814,42.4338,30200.0
2010-10-28 14:30:00,64.82,64.93,64.8,64.89,36700.0,42.4272,42.4992,42.4141,42.473,36700.0
2010-10-28 14:35:00,64.89,64.89,64.8,64.86,20800.0,42.473,42.473,42.4141,42.4534,20800.0
2010-10-28 14:40:00,64.86,64.86,64.77,64.83,24400.0,42.4534,42.4534,42.3945,42.4338,24400.0
2010-10-28 14:45:00,64.85,64.89,64.74,64.84,22300.0,42.4469,42.473,42.3749,42.4403,22300.0
2010-10-28 14:50:00,64.83,64.83,64.71,64.74,10000.0,42.4338,42.4338,42.3552,42.3749,10000.0
2010-10-28 14:55:00,64.74,64.76,64.69,64.69,9700.0,42.3749,42.388,42.3421,42.3421,9700.0
2010-10-28 15:00:00,64.69,64.76,64.68,64.76,14200.0,42.3421,42.388,42.3356,42.388,14200.0
2010-10-28 15:05:00,64.77,64.82,64.77,64.78,14200.0,42.3945,42.4272,42.3945,42.401,14200.0
2010-10-28 15:10:00,64.76,64.84,64.73,64.78,28200.0,42.388,42.4403,42.3683,42.401,28200.0
2010-10-28 15:15:00,64.77,64.78,64.63,64.72,15200.0,42.3945,42.401,42.3029,42.3618,15200.0
2010-10-28 15:20:00,64.71,64.71,64.62,64.65,28400.0,42.3552,42.3552,42.2963,42.316,28400.0
2010-10-28 15:25:00,64.66,64.69,64.61,64.66,23900.0,42.3225,42.3421,42.2898,42.3225,23900.0
2010-10-28 15:30:00,64.65,64.78,64.63,64.74,22900.0,42.316,42.401,42.3029,42.3749,22900.0
2010-10-28 15:35:00,64.74,64.85,64.74,64.78,57100.0,42.3749,42.4469,42.3749,42.401,57100.0
2010-10-28 15:40:00,64.78,64.8,64.72,64.74,27700.0,42.401,42.4141,42.3618,42.3749,27700.0
2010-10-28 15:45:00,64.75,64.85,64.71,64.8,109500.0,42.3814,42.4469,42.3552,42.4141,109500.0
2010-10-28 15:50:00,64.81,64.82,64.7,64.7,45900.0,42.4207,42.4272,42.3487,42.3487,45900.0
2010-10-28 15:55:00,64.71,64.77,64.7,64.73,57500.0,42.3552,42.3945,42.3487,42.3683,57500.0
2010-10-29 09:30:00,64.52,64.91,64.46,64.78,37600.0,42.2309,42.4861,42.1916,42.401,37600.0
2010-10-29 09:35:00,64.77,64.81,64.57,64.57,22700.0,42.3945,42.4207,42.2636,42.2636,22700.0
2010-10-29 09:40:00,64.57,64.78,64.45,64.73,30100.0,42.2636,42.401,42.1851,42.3683,30100.0
2010-10-29 09:45:00,64.73,64.78,64.58,64.78,17800.0,42.3683,42.401,42.2701,42.401,17800.0
2010-10-29 09:50:00,64.78,64.95,64.78,64.89,16600.0,42.401,42.5123,42.401,42.473,16600.0
2010-10-29 09:55:00,64.87,64.87,64.6,64.68,20100.0,42.46,42.46,42.2832,42.3356,20100.0
2010-10-29 10:00:00,64.67,64.73,64.63,64.71,35000.0,42.3291,42.3683,42.3029,42.3552,35000.0
2010-10-29 10:05:00,64.71,64.87,64.69,64.87,57000.0,42.3552,42.46,42.3421,42.46,57000.0
2010-10-29 10:10:00,64.87,64.87,64.75,64.79,15200.0,42.46,42.46,42.3814,42.4076,15200.0
2010-10-29 10:15:00,64.77,64.85,64.77,64.81,14800.0,42.3945,42.4469,42.3945,42.4207,14800.0
2010-10-29 10:20:00,64.82,64.84,64.79,64.82,8500.0,42.4272,42.4403,42.4076,42.4272,8500.0
2010-10-29 10:25:00,64.84,64.93,64.83,64.85,18100.0,42.4403,42.4992,42.4338,42.4469,18100.0
2010-10-29 10:30:00,64.84,64.89,64.81,64.87,27500.0,42.4403,42.473,42.4207,42.46,27500.0
2010-10-29 10:35:00,64.85,65.03,64.85,65.0,36100.0,42.4469,42.5647,42.4469,42.545,36100.0
2010-10-29 10:40:00,64.99,65.01,64.86,64.87,66200.0,42.5385,42.5516,42.4534,42.46,66200.0
2010-10-29 10:45:00,64.85,64.9,64.81,64.9,16700.0,42.4469,42.4796,42.4207,42.4796,16700.0
2010-10-29 10:50:00,64.88,64.9,64.75,64.85,19000.0,42.4665,42.4796,42.3814,42.4469,19000.0
2010-10-29 10:55:00,64.84,64.93,64.84,64.93,6800.0,42.4403,42.4992,42.4403,42.4992,6800.0
2010-10-29 11:00:00,64.93,64.94,64.85,64.86,12100.0,42.4992,42.5058,42.4469,42.4534,12100.0
2010-10-29 11:05:00,64.85,65.0,64.85,64.99,12600.0,42.4469,42.545,42.4469,42.5385,12600.0
2010-10-29 11:10:00,64.99,65.01,64.95,64.99,14200.0,42.5385,42.5516,42.5123,42.5385,14200.0
2010-10-29 11:15:00,64.99,65.02,64.95,65.0,45800.0,42.5385,42.5581,42.5123,42.545,45800.0
2010-10-29 11:20:00,64.99,65.01,64.86,64.89,8900.0,42.5385,42.5516,42.4534,42.473,8900.0
2010-10-29 11:25:00,64.89,65.0,64.89,64.94,24500.0,42.473,42.545,42.473,42.5058,24500.0
2010-10-29 11:30:00,64.92,64.92,64.66,64.66,45500.0,42.4927,42.4927,42.3225,42.3225,45500.0
2010-10-29 11:35:00,64.67,64.68,64.53,64.64,39600.0,42.3291,42.3356,42.2374,42.3094,39600.0
2010-10-29 11:40:00,64.64,64.68,64.58,64.59,51700.0,42.3094,42.3356,42.2701,42.2767,51700.0
2010-10-29 11:45:00,64.59,64.59,64.37,64.42,27200.0,42.2767,42.2767,42.1327,42.1654,27200.0
2010-10-29 11:50:00,64.43,64.6,64.42,64.58,12900.0,42.172,42.2832,42.1654,42.2701,12900.0
2010-10-29 11:55:00,64.59,64.63,64.58,64.62,14000.0,42.2767,42.3029,42.2701,42.2963,14000.0
2010-10-29 12:00:00,64.62,64.66,64.59,64.61,23200.0,42.2963,42.3225,42.2767,42.2898,23200.0
2010-10-29 12:05:00,64.63,64.68,64.6,64.65,15700.0,42.3029,42.3356,42.2832,42.316,15700.0
2010-10-29 12:10:00,64.65,64.67,64.59,64.67,5400.0,42.316,42.3291,42.2767,42.3291,5400.0
2010-10-29 12:15:00,64.67,64.77,64.66,64.76,10000.0,42.3291,42.3945,42.3225,42.388,10000.0
2010-10-29 12:20:00,64.76,64.8,64.75,64.79,8400.0,42.388,42.4141,42.3814,42.4076,8400.0
2010-10-29 12:25:00,64.78,64.85,64.78,64.8,38300.0,42.401,42.4469,42.401,42.4141,38300.0
2010-10-29 12:30:00,64.8,64.83,64.75,64.78,11100.0,42.4141,42.4338,42.3814,42.401,11100.0
2010-10-29 12:35:00,64.78,64.88,64.78,64.82,27500.0,42.401,42.4665,42.401,42.4272,27500.0
2010-10-29 12:40:00,64.81,64.81,64.73,64.76,30900.0,42.4207,42.4207,42.3683,42.388,30900.0
2010-10-29 12:45:00,64.76,64.77,64.57,64.71,29900.0,42.388,42.3945,42.2636,42.3552,29900.0
2010-10-29 12:50:00,64.7,64.76,64.67,64.67,17200.0,42.3487,42.388,42.3291,42.3291,17200.0
2010-10-29 12:55:00,64.68,64.68,64.64,64.65,20200.0,42.3356,42.3356,42.3094,42.316,20200.0
2010-10-29 13:00:00,64.65,64.68,64.63,64.66,34600.0,42.316,42.3356,42.3029,42.3225,34600.0
2010-10-29 13:05:00,64.67,64.67,64.6,64.6,12300.0,42.3291,42.3291,42.2832,42.2832,12300.0
2010-10-29 13:10:00,64.6,64.64,64.54,64.6,20900.0,42.2832,42.3094,42.244,42.2832,20900.0
2010-10-29 13:15:00,64.61,64.62,64.55,64.6,9200.0,42.2898,42.2963,42.2505,42.2832,9200.0
2010-10-29 13:20:00,64.6,64.78,64.6,64.77,8200.0,42.2832,42.401,42.2832,42.3945,8200.0
2010-10-29 13:25:00,64.79,64.84,64.78,64.81,10800.0,42.4076,42.4403,42.401,42.4207,10800.0
2010-10-29 13:30:00,64.81,64.82,64.79,64.79,14300.0,42.4207,42.4272,42.4076,42.4076,14300.0
2010-10-29 13:35:00,64.81,64.81,64.74,64.78,8500.0,42.4207,42.4207,42.3749,42.401,8500.0
2010-10-29 13:40:00,64.77,64.82,64.76,64.8,4200.0,42.3945,42.4272,42.388,42.4141,4200.0
2010-10-29 13:45:00,64.8,64.82,64.78,64.8,25900.0,42.4141,42.4272,42.401,42.4141,25900.0
2010-10-29 13:50:00,64.81,64.84,64.79,64.81,29700.0,42.4207,42.4403,42.4076,42.4207,29700.0
2010-10-29 13:55:00,64.8,64.84,64.78,64.8,42100.0,42.4141,42.4403,42.401,42.4141,42100.0
2010-10-29 14:00:00,64.81,64.82,64.78,64.8,21100.0,42.4207,42.4272,42.401,42.4141,21100.0
2010-10-29 14:05:00,64.8,64.82,64.79,64.8,43700.0,42.4141,42.4272,42.4076,42.4141,43700.0
2010-10-29 14:10:00,64.8,64.9,64.8,64.89,16200.0,42.4141,42.4796,42.4141,42.473,16200.0
2010-10-29 14:15:00,64.91,64.94,64.88,64.89,36400.0,42.4861,42.5058,42.4665,42.473,36400.0
2010-10-29 14:20:00,64.9,64.97,64.89,64.96,24800.0,42.4796,42.5254,42.473,42.5189,24800.0
2010-10-29 14:25:00,64.96,64.98,64.93,64.93,16200.0,42.5189,42.532,42.4992,42.4992,16200.0
2010-10-29 14:30:00,64.95,64.98,64.92,64.96,13600.0,42.5123,42.532,42.4927,42.5189,13600.0
2010-10-29 14:35:00,64.96,64.96,64.93,64.94,15000.0,42.5189,42.5189,42.4992,42.5058,15000.0
2010-10-29 14:40:00,64.95,64.98,64.92,64.95,18700.0,42.5123,42.532,42.4927,42.5123,18700.0
2010-10-29 14:45:00,64.96,64.97,64.91,64.94,18700.0,42.5189,42.5254,42.4861,42.5058,18700.0
2010-10-29 14:50:00,64.95,65.02,64.94,65.0,16200.0,42.5123,42.5581,42.5058,42.545,16200.0
2010-10-29 14:55:00,65.0,65.0,64.94,64.96,19700.0,42.545,42.545,42.5058,42.5189,19700.0
2010-10-29 15:00:00,64.97,65.0,64.95,65.0,18400.0,42.5254,42.545,42.5123,42.545,18400.0
2010-10-29 15:05:00,65.0,65.0,64.94,65.0,22800.0,42.545,42.545,42.5058,42.545,22800.0
2010-10-29 15:10:00,65.0,65.01,64.98,65.0,19800.0,42.545,42.5516,42.532,42.545,19800.0
2010-10-29 15:15:00,64.99,65.0,64.97,65.0,20000.0,42.5385,42.545,42.5254,42.545,20000.0
2010-10-29 15:20:00,65.0,65.0,64.98,65.0,23700.0,42.545,42.545,42.532,42.545,23700.0
2010-10-29 15:25:00,64.99,65.02,64.98,64.99,57000.0,42.5385,42.5581,42.532,42.5385,57000.0
2010-10-29 15:30:00,64.99,65.01,64.98,65.0,40500.0,42.5385,42.5516,42.532,42.545,40500.0
2010-10-29 15:35:00,65.0,65.2,64.99,65.18,54300.0,42.545,42.676,42.5385,42.6629,54300.0
2010-10-29 15:40:00,65.18,65.27,65.16,65.25,51400.0,42.6629,42.7218,42.6498,42.7087,51400.0
2010-10-29 15:45:00,65.24,65.25,65.12,65.13,96100.0,42.7021,42.7087,42.6236,42.6301,96100.0
2010-10-29 15:50:00,65.14,65.15,65.07,65.1,47400.0,42.6367,42.6432,42.5909,42.6105,47400.0
2010-10-29 15:55:00,65.1,65.11,65.01,65.03,108000.0,42.6105,42.617,42.5516,42.5647,108000.0
2010-11-01 09:30:00,65.7,66.04,65.63,65.79,72500.0,43.0032,43.2258,42.9574,43.0621,72500.0
2010-11-01 09:35:00,65.8,65.94,65.7,65.9,56700.0,43.0687,43.1603,43.0032,43.1341,56700.0
2010-11-01 09:40:00,65.9,65.92,65.84,65.89,43800.0,43.1341,43.1472,43.0949,43.1276,43800.0
2010-11-01 09:45:00,65.89,65.9,65.72,65.72,69000.0,43.1276,43.1341,43.0163,43.0163,69000.0
2010-11-01 09:50:00,65.7,65.75,65.64,65.64,40800.0,43.0032,43.036,42.964,42.964,40800.0
2010-11-01 09:55:00,65.63,65.68,65.57,65.65,34100.0,42.9574,42.9901,42.9181,42.9705,34100.0
2010-11-01 10:00:00,65.66,65.77,65.64,65.76,79500.0,42.977,43.049,42.964,43.0425,79500.0
2010-11-01 10:05:00,65.77,65.8,65.66,65.68,54800.0,43.049,43.0687,42.977,42.9901,54800.0
2010-11-01 10:10:00,65.67,65.76,65.63,65.74,31000.0,42.9836,43.0425,42.9574,43.0294,31000.0
2010-11-01 10:15:00,65.74,65.75,65.68,65.71,23800.0,43.0294,43.036,42.9901,43.0098,23800.0
2010-11-01 10:20:00,65.72,65.73,65.64,65.7,27600.0,43.0163,43.0229,42.964,43.0032,27600.0
2010-11-01 10:25:00,65.7,65.7,65.58,65.61,40200.0,43.0032,43.0032,42.9247,42.9443,40200.0
2010-11-01 10:30:00,65.61,65.64,65.59,65.61,56100.0,42.9443,42.964,42.9312,42.9443,56100.0
2010-11-01 10:35:00,65.59,65.65,65.55,65.57,38700.0,42.9312,42.9705,42.905,42.9181,38700.0
2010-11-01 10:40:00,65.56,65.62,65.56,65.57,20500.0,42.9116,42.9509,42.9116,42.9181,20500.0
2010-11-01 10:45:00,65.58,65.64,65.58,65.63,34400.0,42.9247,42.964,42.9247,42.9574,34400.0
2010-11-01 10:50:00,65.62,65.64,65.52,65.54,37700.0,42.9509,42.964,42.8854,42.8985,37700.0
2010-11-01 10:55:00,65.53,65.56,65.49,65.56,11200.0,42.892,42.9116,42.8658,42.9116,11200.0
2010-11-01 11:00:00,65.56,65.56,65.43,65.49,20400.0,42.9116,42.9116,42.8265,42.8658,20400.0
2010-11-01 11:05:00,65.49,65.49,65.37,65.43,30200.0,42.8658,42.8658,42.7872,42.8265,30200.0
2010-11-01 11:10:00,65.43,65.56,65.43,65.55,20800.0,42.8265,42.9116,42.8265,42.905,20800.0
2010-11-01 11:15:00,65.57,65.58,65.46,65.5,18500.0,42.9181,42.9247,42.8461,42.8723,18500.0
2010-11-01 11:20:00,65.5,65.57,65.48,65.54,28100.0,42.8723,42.9181,42.8592,42.8985,28100.0
2010-11-01 11:25:00,65.55,65.62,65.53,65.61,28300.0,42.905,42.9509,42.892,42.9443,28300.0
2010-11-01 11:30:00,65.6,65.6,65.54,65.54,21000.0,42.9378,42.9378,42.8985,42.8985,21000.0
2010-11-01 11:35:00,65.53,65.56,65.48,65.49,37000.0,42.892,42.9116,42.8592,42.8658,37000.0
2010-11-01 11:40:00,65.51,65.54,65.43,65.48,22900.0,42.8789,42.8985,42.8265,42.8592,22900.0
2010-11-01 11:45:00,65.49,65.7,65.46,65.7,33100.0,42.8658,43.0032,42.8461,43.0032,33100.0
2010-11-01 11:50:00,65.68,65.7,65.56,65.58,154100.0,42.9901,43.0032,42.9116,42.9247,154100.0
2010-11-01 11:55:00,65.59,65.68,65.59,65.67,128300.0,42.9312,42.9901,42.9312,42.9836,128300.0
2010-11-01 12:00:00,65.69,65.73,65.66,65.73,40100.0,42.9967,43.0229,42.977,43.0229,40100.0
2010-11-01 12:05:00,65.73,65.79,65.73,65.73,17000.0,43.0229,43.0621,43.0229,43.0229,17000.0
2010-11-01 12:10:00,65.73,65.73,65.66,65.66,5100.0,43.0229,43.0229,42.977,42.977,5100.0
2010-11-01 12:15:00,65.67,65.71,65.66,65.68,17100.0,42.9836,43.0098,42.977,42.9901,17100.0
2010-11-01 12:20:00,65.68,65.72,65.67,65.71,32500.0,42.9901,43.0163,42.9836,43.0098,32500.0
2010-11-01 12:25:00,65.71,65.73,65.67,65.7,21300.0,43.0098,43.0229,42.9836,43.0032,21300.0
2010-11-01 12:30:00,65.71,65.72,65.68,65.71,16900.0,43.0098,43.0163,42.9901,43.0098,16900.0
2010-11-01 12:35:00,65.71,65.71,65.67,65.7,16900.0,43.0098,43.0098,42.9836,43.0032,16900.0
2010-11-01 12:40:00,65.68,65.7,65.64,65.69,12600.0,42.9901,43.0032,42.964,42.9967,12600.0
2010-11-01 12:45:00,65.69,65.7,65.62,65.66,16900.0,42.9967,43.0032,42.9509,42.977,16900.0
2010-11-01 12:50:00,65.66,65.66,65.6,65.63,17400.0,42.977,42.977,42.9378,42.9574,17400.0
2010-11-01 12:55:00,65.62,65.69,65.61,65.67,20300.0,42.9509,42.9967,42.9443,42.9836,20300.0
2010-11-01 13:00:00,65.67,65.73,65.63,65.65,22600.0,42.9836,43.0229,42.9574,42.9705,22600.0
2010-11-01 13:05:00,65.63,65.69,65.59,65.68,19300.0,42.9574,42.9967,42.9312,42.9901,19300.0
2010-11-01 13:10:00,65.69,65.69,65.61,65.61,9100.0,42.9967,42.9967,42.9443,42.9443,9100.0
2010-11-01 13:15:00,65.61,65.66,65.58,65.65,20700.0,42.9443,42.977,42.9247,42.9705,20700.0
2010-11-01 13:20:00,65.65,65.65,65.54,65.56,16800.0,42.9705,42.9705,42.8985,42.9116,16800.0
2010-11-01 13:25:00,65.58,65.58,65.47,65.53,13900.0,42.9247,42.9247,42.8527,42.892,13900.0
2010-11-01 13:30:00,65.54,65.66,65.54,65.63,33400.0,42.8985,42.977,42.8985,42.9574,33400.0
2010-11-01 13:35:00,65.63,65.71,65.62,65.7,13600.0,42.9574,43.0098,42.9509,43.0032,13600.0
2010-11-01 13:40:00,65.7,65.77,65.7,65.77,18400.0,43.0032,43.049,43.0032,43.049,18400.0
2010-11-01 13:45:00,65.77,65.84,65.75,65.84,19300.0,43.049,43.0949,43.036,43.0949,19300.0
2010-11-01 13:50:00,65.85,65.88,65.8,65.82,25000.0,43.1014,43.121,43.0687,43.0818,25000.0
2010-11-01 13:55:00,65.83,65.84,65.81,65.81,16700.0,43.0883,43.0949,43.0752,43.0752,16700.0
2010-11-01 14:00:00,65.81,65.83,65.67,65.67,45000.0,43.0752,43.0883,42.9836,42.9836,45000.0
2010-11-01 14:05:00,65.66,65.66,65.59,65.6,23100.0,42.977,42.977,42.9312,42.9378,23100.0
2010-11-01 14:10:00,65.59,65.62,65.55,65.58,29700.0,42.9312,42.9509,42.905,42.9247,29700.0
2010-11-01 14:15:00,65.56,65.6,65.55,65.6,17900.0,42.9116,42.9378,42.905,42.9378,17900.0
2010-11-01 14:20:00,65.59,65.62,65.57,65.59,37400.0,42.9312,42.9509,42.9181,42.9312,37400.0
2010-11-01 14:25:00,65.58,65.59,65.51,65.51,30000.0,42.9247,42.9312,42.8789,42.8789,30000.0
2010-11-01 14:30:00,65.51,65.56,65.49,65.55,28800.0,42.8789,42.9116,42.8658,42.905,28800.0
2010-11-01 14:35:00,65.55,65.58,65.46,65.47,40800.0,42.905,42.9247,42.8461,42.8527,40800.0
2010-11-01 14:40:00,65.47,65.47,65.34,65.41,50200.0,42.8527,42.8527,42.7676,42.8134,50200.0
2010-11-01 14:45:00,65.41,65.47,65.39,65.42,44400.0,42.8134,42.8527,42.8003,42.82,44400.0
2010-11-01 14:50:00,65.41,65.51,65.41,65.51,23100.0,42.8134,42.8789,42.8134,42.8789,23100.0
2010-11-01 14:55:00,65.52,65.52,65.42,65.47,45600.0,42.8854,42.8854,42.82,42.8527,45600.0
2010-11-01 15:00:00,65.48,65.48,65.39,65.4,22200.0,42.8592,42.8592,42.8003,42.8069,22200.0
2010-11-01 15:05:00,65.4,65.4,65.11,65.17,46200.0,42.8069,42.8069,42.617,42.6563,46200.0
2010-11-01 15:10:00,65.18,65.2,65.08,65.08,48500.0,42.6629,42.676,42.5974,42.5974,48500.0
2010-11-01 15:15:00,65.09,65.16,65.06,65.08,26200.0,42.604,42.6498,42.5843,42.5974,26200.0
2010-11-01 15:20:00,65.08,65.16,65.03,65.16,30400.0,42.5974,42.6498,42.5647,42.6498,30400.0
2010-11-01 15:25:00,65.15,65.25,65.14,65.21,20100.0,42.6432,42.7087,42.6367,42.6825,20100.0
2010-11-01 15:30:00,65.21,65.29,65.17,65.27,33900.0,42.6825,42.7349,42.6563,42.7218,33900.0
2010-11-01 15:35:00,65.25,65.25,65.17,65.18,28400.0,42.7087,42.7087,42.6563,42.6629,28400.0
2010-11-01 15:40:00,65.18,65.22,65.09,65.09,44000.0,42.6629,42.689,42.604,42.604,44000.0
2010-11-01 15:45:00,65.1,65.24,65.1,65.21,71500.0,42.6105,42.7021,42.6105,42.6825,71500.0
2010-11-01 15:50:00,65.22,65.25,65.15,65.21,43400.0,42.689,42.7087,42.6432,42.6825,43400.0
2010-11-01 15:55:00,65.21,65.33,65.21,65.31,89700.0,42.6825,42.761,42.6825,42.748,89700.0
2010-11-02 09:30:00,65.86,66.1,65.77,65.87,63600.0,43.108,43.265,43.049,43.1145,63600.0
2010-11-02 09:35:00,65.87,65.87,65.51,65.67,32500.0,43.1145,43.1145,42.8789,42.9836,32500.0
2010-11-02 09:40:00,65.67,65.82,65.65,65.79,42600.0,42.9836,43.0818,42.9705,43.0621,42600.0
2010-11-02 09:45:00,65.8,65.8,65.67,65.77,34700.0,43.0687,43.0687,42.9836,43.049,34700.0
2010-11-02 09:50:00,65.72,65.85,65.66,65.8,25400.0,43.0163,43.1014,42.977,43.0687,25400.0
2010-11-02 09:55:00,65.78,65.83,65.7,65.71,26100.0,43.0556,43.0883,43.0032,43.0098,26100.0
2010-11-02 10:00:00,65.71,65.76,65.66,65.73,41800.0,43.0098,43.0425,42.977,43.0229,41800.0
2010-11-02 10:05:00,65.74,65.8,65.74,65.75,29400.0,43.0294,43.0687,43.0294,43.036,29400.0
2010-11-02 10:10:00,65.74,65.75,65.61,65.68,31200.0,43.0294,43.036,42.9443,42.9901,31200.0
2010-11-02 10:15:00,65.68,65.75,65.55,65.75,41200.0,42.9901,43.036,42.905,43.036,41200.0
2010-11-02 10:20:00,65.72,65.81,65.71,65.77,19700.0,43.0163,43.0752,43.0098,43.049,19700.0
2010-11-02 10:25:00,65.75,65.76,65.65,65.76,13600.0,43.036,43.0425,42.9705,43.0425,13600.0
2010-11-02 10:30:00,65.74,65.78,65.66,65.66,21500.0,43.0294,43.0556,42.977,42.977,21500.0
2010-11-02 10:35:00,65.64,65.8,65.6,65.8,21800.0,42.964,43.0687,42.9378,43.0687,21800.0
2010-11-02 10:40:00,65.8,65.83,65.72,65.82,20600.0,43.0687,43.0883,43.0163,43.0818,20600.0
2010-11-02 10:45:00,65.8,65.86,65.78,65.86,40300.0,43.0687,43.108,43.0556,43.108,40300.0
2010-11-02 10:50:00,65.86,65.87,65.79,65.85,37900.0,43.108,43.1145,43.0621,43.1014,37900.0
2010-11-02 10:55:00,65.84,65.84,65.76,65.82,26300.0,43.0949,43.0949,43.0425,43.0818,26300.0
2010-11-02 11:00:00,65.83,65.9,65.82,65.88,44800.0,43.0883,43.1341,43.0818,43.121,44800.0
2010-11-02 11:05:00,65.88,65.92,65.82,65.83,38800.0,43.121,43.1472,43.0818,43.0883,38800.0
2010-11-02 11:10:00,65.83,65.85,65.79,65.82,13700.0,43.0883,43.1014,43.0621,43.0818,13700.0
2010-11-02 11:15:00,65.8,65.82,65.75,65.81,21500.0,43.0687,43.0818,43.036,43.0752,21500.0
2010-11-02 11:20:00,65.8,65.81,65.75,65.77,18600.0,43.0687,43.0752,43.036,43.049,18600.0
2010-11-02 11:25:00,65.77,65.78,65.74,65.75,10200.0,43.049,43.0556,43.0294,43.036,10200.0
2010-11-02 11:30:00,65.74,65.74,65.7,65.72,6000.0,43.0294,43.0294,43.0032,43.0163,6000.0
2010-11-02 11:35:00,65.72,65.75,65.7,65.7,31000.0,43.0163,43.036,43.0032,43.0032,31000.0
2010-11-02 11:40:00,65.7,65.73,65.7,65.72,26500.0,43.0032,43.0229,43.0032,43.0163,26500.0
2010-11-02 11:45:00,65.71,65.77,65.71,65.72,13600.0,43.0098,43.049,43.0098,43.0163,13600.0
2010-11-02 11:50:00,65.72,65.82,65.72,65.78,41400.0,43.0163,43.0818,43.0163,43.0556,41400.0
2010-11-02 11:55:00,65.77,65.82,65.74,65.8,15500.0,43.049,43.0818,43.0294,43.0687,15500.0
2010-11-02 12:00:00,65.8,65.84,65.78,65.84,22600.0,43.0687,43.0949,43.0556,43.0949,22600.0
2010-11-02 12:05:00,65.82,65.84,65.77,65.8,22200.0,43.0818,43.0949,43.049,43.0687,22200.0
2010-11-02 12:10:00,65.82,65.85,65.78,65.85,18200.0,43.0818,43.1014,43.0556,43.1014,18200.0
2010-11-02 12:15:00,65.85,65.9,65.83,65.87,19600.0,43.1014,43.1341,43.0883,43.1145,19600.0
2010-11-02 12:20:00,65.87,65.89,65.85,65.86,20200.0,43.1145,43.1276,43.1014,43.108,20200.0
2010-11-02 12:25:00,65.87,65.9,65.86,65.89,47800.0,43.1145,43.1341,43.108,43.1276,47800.0
2010-11-02 12:30:00,65.88,65.89,65.86,65.87,22700.0,43.121,43.1276,43.108,43.1145,22700.0
2010-11-02 12:35:00,65.88,65.9,65.87,65.88,18700.0,43.121,43.1341,43.1145,43.121,18700.0
2010-11-02 12:40:00,65.88,65.88,65.83,65.84,31800.0,43.121,43.121,43.0883,43.0949,31800.0
2010-11-02 12:45:00,65.86,65.9,65.83,65.9,23200.0,43.108,43.1341,43.0883,43.1341,23200.0
2010-11-02 12:50:00,65.91,65.94,65.9,65.94,8600.0,43.1407,43.1603,43.1341,43.1603,8600.0
2010-11-02 12:55:00,65.93,66.0,65.92,66.0,18200.0,43.1538,43.1996,43.1472,43.1996,18200.0
2010-11-02 13:00:00,65.99,66.02,65.96,66.01,17200.0,43.193,43.2127,43.1734,43.2061,17200.0
2010-11-02 13:05:00,66.01,66.06,66.0,66.06,12200.0,43.2061,43.2389,43.1996,43.2389,12200.0
2010-11-02 13:10:00,66.04,66.06,66.0,66.04,20200.0,43.2258,43.2389,43.1996,43.2258,20200.0
2010-11-02 13:15:00,66.04,66.04,65.99,65.99,10500.0,43.2258,43.2258,43.193,43.193,10500.0
2010-11-02 13:20:00,65.98,66.02,65.98,66.02,11200.0,43.1865,43.2127,43.1865,43.2127,11200.0
2010-11-02 13:25:00,66.02,66.03,65.99,66.0,14200.0,43.2127,43.2192,43.193,43.1996,14200.0
2010-11-02 13:30:00,66.0,66.03,65.99,65.99,13100.0,43.1996,43.2192,43.193,43.193,13100.0
2010-11-02 13:35:00,65.99,66.0,65.93,65.93,14600.0,43.193,43.1996,43.1538,43.1538,14600.0
2010-11-02 13:40:00,65.93,66.03,65.93,66.03,17300.0,43.1538,43.2192,43.1538,43.2192,17300.0
2010-11-02 13:45:00,66.03,66.05,66.0,66.04,17400.0,43.2192,43.2323,43.1996,43.2258,17400.0
2010-11-02 13:50:00,66.02,66.04,65.98,66.0,15600.0,43.2127,43.2258,43.1865,43.1996,15600.0
2010-11-02 13:55:00,66.0,66.03,65.99,65.99,14400.0,43.1996,43.2192,43.193,43.193,14400.0
2010-11-02 14:00:00,66.0,66.0,65.95,65.96,14700.0,43.1996,43.1996,43.1669,43.1734,14700.0
2010-11-02 14:05:00,65.97,66.0,65.96,65.98,11400.0,43.18,43.1996,43.1734,43.1865,11400.0
2010-11-02 14:10:00,65.98,65.99,65.94,65.96,8900.0,43.1865,43.193,43.1603,43.1734,8900.0
2010-11-02 14:15:00,65.96,66.0,65.92,65.94,10800.0,43.1734,43.1996,43.1472,43.1603,10800.0
2010-11-02 14:20:00,65.92,65.95,65.86,65.93,18300.0,43.1472,43.1669,43.108,43.1538,18300.0
2010-11-02 14:25:00,65.94,65.95,65.92,65.93,15700.0,43.1603,43.1669,43.1472,43.1538,15700.0
2010-11-02 14:30:00,65.93,65.95,65.86,65.91,19200.0,43.1538,43.1669,43.108,43.1407,19200.0
2010-11-02 14:35:00,65.91,65.94,65.87,65.88,18100.0,43.1407,43.1603,43.1145,43.121,18100.0
2010-11-02 14:40:00,65.88,65.89,65.8,65.8,13400.0,43.121,43.1276,43.0687,43.0687,13400.0
2010-11-02 14:45:00,65.8,65.88,65.8,65.86,20500.0,43.0687,43.121,43.0687,43.108,20500.0
2010-11-02 14:50:00,65.86,65.9,65.85,65.87,28400.0,43.108,43.1341,43.1014,43.1145,28400.0
2010-11-02 14:55:00,65.87,65.9,65.85,65.89,10000.0,43.1145,43.1341,43.1014,43.1276,10000.0
2010-11-02 15:00:00,65.88,65.98,65.88,65.97,12000.0,43.121,43.1865,43.121,43.18,12000.0
2010-11-02 15:05:00,65.97,66.0,65.96,65.98,16100.0,43.18,43.1996,43.1734,43.1865,16100.0
2010-11-02 15:10:00,65.97,66.06,65.94,66.0,40900.0,43.18,43.2389,43.1603,43.1996,40900.0
2010-11-02 15:15:00,65.99,66.03,65.97,66.02,29000.0,43.193,43.2192,43.18,43.2127,29000.0
2010-11-02 15:20:00,66.02,66.03,65.97,66.0,21500.0,43.2127,43.2192,43.18,43.1996,21500.0
2010-11-02 15:25:00,66.0,66.0,65.94,65.99,22700.0,43.1996,43.1996,43.1603,43.193,22700.0
2010-11-02 15:30:00,65.99,66.0,65.98,65.99,31500.0,43.193,43.1996,43.1865,43.193,31500.0
2010-11-02 15:35:00,65.99,66.01,65.97,65.98,42400.0,43.193,43.2061,43.18,43.1865,42400.0
2010-11-02 15:40:00,65.97,65.99,65.97,65.97,34400.0,43.18,43.193,43.18,43.18,34400.0
2010-11-02 15:45:00,65.96,66.0,65.96,65.97,70400.0,43.1734,43.1996,43.1734,43.18,70400.0
2010-11-02 15:50:00,65.97,66.0,65.96,66.0,73800.0,43.18,43.1996,43.1734,43.1996,73800.0
2010-11-02 15:55:00,65.99,66.0,65.93,65.96,157300.0,43.193,43.1996,43.1538,43.1734,157300.0
2010-11-03 09:30:00,66.67,66.9,66.42,66.5,220600.0,43.6381,43.7887,43.4745,43.5269,220600.0
2010-11-03 09:35:00,66.48,66.5,66.1,66.15,83100.0,43.5138,43.5269,43.265,43.2978,83100.0
2010-11-03 09:40:00,66.15,66.36,65.96,66.07,93300.0,43.2978,43.4352,43.1734,43.2454,93300.0
2010-11-03 09:45:00,66.05,66.05,65.41,65.92,142400.0,43.2323,43.2323,42.8134,43.1472,142400.0
2010-11-03 09:50:00,65.97,66.0,65.76,65.84,123200.0,43.18,43.1996,43.0425,43.0949,123200.0
2010-11-03 09:55:00,65.83,65.84,65.62,65.71,60200.0,43.0883,43.0949,42.9509,43.0098,60200.0
2010-11-03 10:00:00,65.73,65.9,65.69,65.71,90600.0,43.0229,43.1341,42.9967,43.0098,90600.0
2010-11-03 10:05:00,65.73,65.94,65.69,65.85,62200.0,43.0229,43.1603,42.9967,43.1014,62200.0
2010-11-03 10:10:00,65.85,65.93,65.83,65.92,33500.0,43.1014,43.1538,43.0883,43.1472,33500.0
2010-11-03 10:15:00,65.92,65.92,65.76,65.78,31200.0,43.1472,43.1472,43.0425,43.0556,31200.0
2010-11-03 10:20:00,65.79,65.85,65.76,65.84,31600.0,43.0621,43.1014,43.0425,43.0949,31600.0
2010-11-03 10:25:00,65.86,65.97,65.84,65.88,39700.0,43.108,43.18,43.0949,43.121,39700.0
2010-11-03 10:30:00,65.88,66.22,65.87,66.08,120800.0,43.121,43.3436,43.1145,43.252,120800.0
2010-11-03 10:35:00,66.05,66.16,66.03,66.07,66300.0,43.2323,43.3043,43.2192,43.2454,66300.0
2010-11-03 10:40:00,66.07,66.11,66.0,66.0,44100.0,43.2454,43.2716,43.1996,43.1996,44100.0
2010-11-03 10:45:00,66.01,66.01,65.81,65.83,74900.0,43.2061,43.2061,43.0752,43.0883,74900.0
2010-11-03 10:50:00,65.83,65.89,65.8,65.81,67500.0,43.0883,43.1276,43.0687,43.0752,67500.0
2010-11-03 10:55:00,65.81,65.86,65.7,65.72,44200.0,43.0752,43.108,43.0032,43.0163,44200.0
2010-11-03 11:00:00,65.72,65.76,65.67,65.7,54000.0,43.0163,43.0425,42.9836,43.0032,54000.0
2010-11-03 11:05:00,65.7,65.71,65.45,65.46,69000.0,43.0032,43.0098,42.8396,42.8461,69000.0
2010-11-03 11:10:00,65.46,65.95,65.37,65.78,147600.0,42.8461,43.1669,42.7872,43.0556,147600.0
2010-11-03 11:15:00,65.81,66.61,65.76,66.47,358200.0,43.0752,43.5989,43.0425,43.5072,358200.0
2010-11-03 11:20:00,66.49,66.76,66.4,66.76,467200.0,43.5203,43.697,43.4614,43.697,467200.0
2010-11-03 11:25:00,66.73,67.6,66.64,67.22,809000.0,43.6774,44.2469,43.6185,43.9981,809000.0
2010-11-03 11:30:00,67.23,67.46,67.08,67.15,507500.0,44.0047,44.1552,43.9065,43.9523,507500.0
2010-11-03 11:35:00,67.19,67.25,67.08,67.21,334600.0,43.9785,44.0178,43.9065,43.9916,334600.0
2010-11-03 11:40:00,67.21,67.89,67.18,67.81,336400.0,43.9916,44.4367,43.9719,44.3843,336400.0
2010-11-03 11:45:00,67.86,69.0,67.81,68.38,648300.0,44.417,45.1632,44.3843,44.7574,648300.0
2010-11-03 11:50:00,68.38,68.43,67.83,67.86,258100.0,44.7574,44.7901,44.3974,44.417,258100.0
2010-11-03 11:55:00,67.85,68.15,67.7,68.11,150100.0,44.4105,44.6068,44.3123,44.5807,150100.0
2010-11-03 12:00:00,68.1,68.25,67.7,67.81,157600.0,44.5741,44.6723,44.3123,44.3843,157600.0
2010-11-03 12:05:00,67.82,67.87,67.66,67.68,57400.0,44.3908,44.4236,44.2861,44.2992,57400.0
2010-11-03 12:10:00,67.7,67.7,67.64,67.64,37200.0,44.3123,44.3123,44.273,44.273,37200.0
2010-11-03 12:15:00,67.64,67.7,67.55,67.63,68900.0,44.273,44.3123,44.2141,44.2665,68900.0
2010-11-03 12:20:00,67.63,67.68,67.5,67.65,51200.0,44.2665,44.2992,44.1814,44.2796,51200.0
2010-11-03 12:25:00,67.63,67.72,67.6,67.69,50400.0,44.2665,44.3254,44.2469,44.3058,50400.0
2010-11-03 12:30:00,67.67,67.68,67.6,67.64,35700.0,44.2927,44.2992,44.2469,44.273,35700.0
2010-11-03 12:35:00,67.64,67.79,67.55,67.78,88000.0,44.273,44.3712,44.2141,44.3647,88000.0
2010-11-03 12:40:00,67.75,67.87,67.67,67.71,44900.0,44.345,44.4236,44.2927,44.3188,44900.0
2010-11-03 12:45:00,67.71,67.8,67.6,67.64,58800.0,44.3188,44.3778,44.2469,44.273,58800.0
2010-11-03 12:50:00,67.61,67.64,67.45,67.59,52800.0,44.2534,44.273,44.1487,44.2403,52800.0
2010-11-03 12:55:00,67.61,67.62,67.52,67.55,17800.0,44.2534,44.2599,44.1945,44.2141,17800.0
2010-11-03 13:00:00,67.55,67.68,67.52,67.66,53100.0,44.2141,44.2992,44.1945,44.2861,53100.0
2010-11-03 13:05:00,67.66,67.73,67.65,67.69,63300.0,44.2861,44.3319,44.2796,44.3058,63300.0
2010-11-03 13:10:00,67.69,67.71,67.6,67.71,41000.0,44.3058,44.3188,44.2469,44.3188,41000.0
2010-11-03 13:15:00,67.7,67.88,67.69,67.88,76800.0,44.3123,44.4301,44.3058,44.4301,76800.0
2010-11-03 13:20:00,67.86,68.18,67.86,68.07,82200.0,44.417,44.6265,44.417,44.5545,82200.0
2010-11-03 13:25:00,68.05,68.11,67.95,67.98,35000.0,44.5414,44.5807,44.4759,44.4956,35000.0
2010-11-03 13:30:00,67.98,68.06,67.95,68.01,38500.0,44.4956,44.5479,44.4759,44.5152,38500.0
2010-11-03 13:35:00,68.0,68.01,67.74,67.89,82400.0,44.5087,44.5152,44.3385,44.4367,82400.0
2010-11-03 13:40:00,67.89,67.89,67.75,67.87,88400.0,44.4367,44.4367,44.345,44.4236,88400.0
2010-11-03 13:45:00,67.89,67.96,67.83,67.86,73800.0,44.4367,44.4825,44.3974,44.417,73800.0
2010-11-03 13:50:00,67.84,68.39,67.8,68.37,166300.0,44.4039,44.7639,44.3778,44.7508,166300.0
2010-11-03 13:55:00,68.37,68.5,68.17,68.17,140800.0,44.7508,44.8359,44.6199,44.6199,140800.0
2010-11-03 14:00:00,68.21,68.3,68.05,68.11,85500.0,44.6461,44.705,44.5414,44.5807,85500.0
2010-11-03 14:05:00,68.1,68.1,67.52,67.67,109500.0,44.5741,44.5741,44.1945,44.2927,109500.0
2010-11-03 14:10:00,67.67,67.71,67.5,67.6,90600.0,44.2927,44.3188,44.1814,44.2469,90600.0
2010-11-03 14:15:00,67.6,68.03,67.56,67.79,123600.0,44.2469,44.5283,44.2207,44.3712,123600.0
2010-11-03 14:20:00,67.82,68.22,67.82,67.92,153300.0,44.3908,44.6527,44.3908,44.4563,153300.0
2010-11-03 14:25:00,67.96,67.97,67.55,67.65,77400.0,44.4825,44.489,44.2141,44.2796,77400.0
2010-11-03 14:30:00,67.65,67.67,67.24,67.44,77600.0,44.2796,44.2927,44.0112,44.1421,77600.0
2010-11-03 14:35:00,67.44,68.0,67.39,67.94,79100.0,44.1421,44.5087,44.1094,44.4694,79100.0
2010-11-03 14:40:00,67.95,68.1,67.82,68.08,91400.0,44.4759,44.5741,44.3908,44.561,91400.0
2010-11-03 14:45:00,68.08,68.18,67.99,68.12,59000.0,44.561,44.6265,44.5021,44.5872,59000.0
2010-11-03 14:50:00,68.12,68.12,67.85,68.0,360000.0,44.5872,44.5872,44.4105,44.5087,360000.0
2010-11-03 14:55:00,67.99,68.05,67.96,68.05,140200.0,44.5021,44.5414,44.4825,44.5414,140200.0
2010-11-03 15:00:00,68.05,68.08,67.92,68.02,83700.0,44.5414,44.561,44.4563,44.5218,83700.0
2010-11-03 15:05:00,68.02,68.06,67.96,68.03,97000.0,44.5218,44.5479,44.4825,44.5283,97000.0
2010-11-03 15:10:00,68.02,68.05,67.98,68.02,152700.0,44.5218,44.5414,44.4956,44.5218,152700.0
2010-11-03 15:15:00,68.02,68.05,67.96,67.96,175300.0,44.5218,44.5414,44.4825,44.4825,175300.0
2010-11-03 15:20:00,67.96,67.98,67.87,67.91,86800.0,44.4825,44.4956,44.4236,44.4498,86800.0
2010-11-03 15:25:00,67.91,68.1,67.91,68.03,143700.0,44.4498,44.5741,44.4498,44.5283,143700.0
2010-11-03 15:30:00,67.99,68.31,67.99,68.3,175300.0,44.5021,44.7116,44.5021,44.705,175300.0
2010-11-03 15:35:00,68.3,68.52,68.29,68.52,177500.0,44.705,44.849,44.6985,44.849,177500.0
2010-11-03 15:40:00,68.52,68.54,68.28,68.28,177400.0,44.849,44.8621,44.6919,44.6919,177400.0
2010-11-03 15:45:00,68.29,68.35,68.13,68.22,188600.0,44.6985,44.7378,44.5938,44.6527,188600.0
2010-11-03 15:50:00,68.24,68.25,68.04,68.1,169300.0,44.6658,44.6723,44.5348,44.5741,169300.0
2010-11-03 15:55:00,68.1,68.22,68.08,68.22,326000.0,44.5741,44.6527,44.561,44.6527,326000.0
2010-11-04 09:30:00,69.13,69.49,69.1,69.33,544100.0,45.2483,45.4839,45.2287,45.3792,544100.0
2010-11-04 09:35:00,69.34,69.57,69.33,69.55,453200.0,45.3857,45.5363,45.3792,45.5232,453200.0
2010-11-04 09:40:00,69.56,69.73,69.52,69.58,266900.0,45.5297,45.641,45.5036,45.5428,266900.0
2010-11-04 09:45:00,69.57,69.61,69.47,69.52,139900.0,45.5363,45.5625,45.4708,45.5036,139900.0
2010-11-04 09:50:00,69.51,69.63,69.48,69.59,221800.0,45.497,45.5756,45.4774,45.5494,221800.0
2010-11-04 09:55:00,69.6,69.6,69.48,69.53,115300.0,45.5559,45.5559,45.4774,45.5101,115300.0
2010-11-04 10:00:00,69.54,69.56,69.35,69.39,169400.0,45.5167,45.5297,45.3923,45.4185,169400.0
2010-11-04 10:05:00,69.39,69.4,69.34,69.39,92100.0,45.4185,45.425,45.3857,45.4185,92100.0
2010-11-04 10:10:00,69.4,69.47,69.39,69.43,125600.0,45.425,45.4708,45.4185,45.4447,125600.0
2010-11-04 10:15:00,69.42,69.51,69.42,69.47,92400.0,45.4381,45.497,45.4381,45.4708,92400.0
2010-11-04 10:20:00,69.48,69.48,69.43,69.48,97500.0,45.4774,45.4774,45.4447,45.4774,97500.0
2010-11-04 10:25:00,69.48,69.53,69.46,69.52,257100.0,45.4774,45.5101,45.4643,45.5036,257100.0
2010-11-04 10:30:00,69.5,69.53,69.46,69.5,158100.0,45.4905,45.5101,45.4643,45.4905,158100.0
2010-11-04 10:35:00,69.49,69.54,69.47,69.51,95000.0,45.4839,45.5167,45.4708,45.497,95000.0
2010-11-04 10:40:00,69.51,69.61,69.51,69.61,64400.0,45.497,45.5625,45.497,45.5625,64400.0
2010-11-04 10:45:00,69.61,69.8,69.6,69.74,84500.0,45.5625,45.6868,45.5559,45.6476,84500.0
2010-11-04 10:50:00,69.74,69.87,69.74,69.78,75400.0,45.6476,45.7327,45.6476,45.6737,75400.0
2010-11-04 10:55:00,69.78,69.85,69.76,69.79,71500.0,45.6737,45.7196,45.6607,45.6803,71500.0
2010-11-04 11:00:00,69.79,69.89,69.79,69.86,65900.0,45.6803,45.7457,45.6803,45.7261,65900.0
2010-11-04 11:05:00,69.87,69.95,69.82,69.91,114600.0,45.7327,45.785,45.6999,45.7588,114600.0
2010-11-04 11:10:00,69.91,69.98,69.9,69.97,80100.0,45.7588,45.8047,45.7523,45.7981,80100.0
2010-11-04 11:15:00,69.97,69.99,69.92,69.92,100200.0,45.7981,45.8112,45.7654,45.7654,100200.0
2010-11-04 11:20:00,69.93,69.94,69.78,69.81,101600.0,45.7719,45.7785,45.6737,45.6934,101600.0
2010-11-04 11:25:00,69.8,69.82,69.71,69.72,49700.0,45.6868,45.6999,45.6279,45.6345,49700.0
2010-11-04 11:30:00,69.72,69.78,69.69,69.74,46600.0,45.6345,45.6737,45.6148,45.6476,46600.0
2010-11-04 11:35:00,69.72,69.74,69.69,69.71,47900.0,45.6345,45.6476,45.6148,45.6279,47900.0
2010-11-04 11:40:00,69.71,69.75,69.67,69.69,59300.0,45.6279,45.6541,45.6017,45.6148,59300.0
2010-11-04 11:45:00,69.66,69.68,69.61,69.63,40300.0,45.5952,45.6083,45.5625,45.5756,40300.0
2010-11-04 11:50:00,69.63,69.63,69.57,69.59,31400.0,45.5756,45.5756,45.5363,45.5494,31400.0
2010-11-04 11:55:00,69.62,69.63,69.58,69.6,83100.0,45.569,45.5756,45.5428,45.5559,83100.0
2010-11-04 12:00:00,69.59,69.61,69.57,69.6,88400.0,45.5494,45.5625,45.5363,45.5559,88400.0
2010-11-04 12:05:00,69.61,69.63,69.54,69.59,143100.0,45.5625,45.5756,45.5167,45.5494,143100.0
2010-11-04 12:10:00,69.59,69.62,69.58,69.61,67200.0,45.5494,45.569,45.5428,45.5625,67200.0
2010-11-04 12:15:00,69.6,69.65,69.59,69.65,46800.0,45.5559,45.5887,45.5494,45.5887,46800.0
2010-11-04 12:20:00,69.65,69.67,69.63,69.67,60400.0,45.5887,45.6017,45.5756,45.6017,60400.0
2010-11-04 12:25:00,69.67,69.69,69.61,69.64,74700.0,45.6017,45.6148,45.5625,45.5821,74700.0
2010-11-04 12:30:00,69.64,69.68,69.61,69.68,33400.0,45.5821,45.6083,45.5625,45.6083,33400.0
2010-11-04 12:35:00,69.68,69.7,69.66,69.68,82200.0,45.6083,45.6214,45.5952,45.6083,82200.0
2010-11-04 12:40:00,69.67,69.72,69.65,69.7,148300.0,45.6017,45.6345,45.5887,45.6214,148300.0
2010-11-04 12:45:00,69.7,69.74,69.7,69.72,46800.0,45.6214,45.6476,45.6214,45.6345,46800.0
2010-11-04 12:50:00,69.72,69.88,69.7,69.8,50200.0,45.6345,45.7392,45.6214,45.6868,50200.0
2010-11-04 12:55:00,69.82,69.98,69.82,69.93,40300.0,45.6999,45.8047,45.6999,45.7719,40300.0
2010-11-04 13:00:00,69.93,69.94,69.88,69.9,38300.0,45.7719,45.7785,45.7392,45.7523,38300.0
2010-11-04 13:05:00,69.9,69.9,69.83,69.88,38700.0,45.7523,45.7523,45.7065,45.7392,38700.0
2010-11-04 13:10:00,69.88,69.9,69.83,69.86,35800.0,45.7392,45.7523,45.7065,45.7261,35800.0
2010-11-04 13:15:00,69.86,69.86,69.76,69.79,49600.0,45.7261,45.7261,45.6607,45.6803,49600.0
2010-11-04 13:20:00,69.8,69.86,69.77,69.86,41100.0,45.6868,45.7261,45.6672,45.7261,41100.0
2010-11-04 13:25:00,69.86,69.92,69.82,69.82,62500.0,45.7261,45.7654,45.6999,45.6999,62500.0
2010-11-04 13:30:00,69.82,69.85,69.76,69.78,24800.0,45.6999,45.7196,45.6607,45.6737,24800.0
2010-11-04 13:35:00,69.78,69.8,69.77,69.79,31800.0,45.6737,45.6868,45.6672,45.6803,31800.0
2010-11-04 13:40:00,69.79,69.82,69.76,69.82,48100.0,45.6803,45.6999,45.6607,45.6999,48100.0
2010-11-04 13:45:00,69.81,69.82,69.78,69.8,46400.0,45.6934,45.6999,45.6737,45.6868,46400.0
2010-11-04 13:50:00,69.8,69.83,69.79,69.83,61600.0,45.6868,45.7065,45.6803,45.7065,61600.0
2010-11-04 13:55:00,69.83,69.87,69.79,69.8,95000.0,45.7065,45.7327,45.6803,45.6868,95000.0
2010-11-04 14:00:00,69.81,69.84,69.74,69.77,164600.0,45.6934,45.713,45.6476,45.6672,164600.0
2010-11-04 14:05:00,69.77,69.79,69.64,69.68,80500.0,45.6672,45.6803,45.5821,45.6083,80500.0
2010-11-04 14:10:00,69.68,69.72,69.67,69.7,57900.0,45.6083,45.6345,45.6017,45.6214,57900.0
2010-11-04 14:15:00,69.7,69.73,69.65,69.65,31000.0,45.6214,45.641,45.5887,45.5887,31000.0
2010-11-04 14:20:00,69.65,69.72,69.64,69.67,48200.0,45.5887,45.6345,45.5821,45.6017,48200.0
2010-11-04 14:25:00,69.68,69.68,69.6,69.68,63200.0,45.6083,45.6083,45.5559,45.6083,63200.0
2010-11-04 14:30:00,69.68,69.7,69.61,69.7,87000.0,45.6083,45.6214,45.5625,45.6214,87000.0
2010-11-04 14:35:00,69.7,69.79,69.7,69.79,81500.0,45.6214,45.6803,45.6214,45.6803,81500.0
2010-11-04 14:40:00,69.78,69.78,69.7,69.73,51400.0,45.6737,45.6737,45.6214,45.641,51400.0
2010-11-04 14:45:00,69.73,69.77,69.66,69.68,82500.0,45.641,45.6672,45.5952,45.6083,82500.0
2010-11-04 14:50:00,69.68,69.74,69.61,69.65,78300.0,45.6083,45.6476,45.5625,45.5887,78300.0
2010-11-04 14:55:00,69.65,69.74,69.52,69.52,125300.0,45.5887,45.6476,45.5036,45.5036,125300.0
2010-11-04 15:00:00,69.52,69.7,69.52,69.69,130300.0,45.5036,45.6214,45.5036,45.6148,130300.0
2010-11-04 15:05:00,69.69,69.71,69.65,69.67,45800.0,45.6148,45.6279,45.5887,45.6017,45800.0
2010-11-04 15:10:00,69.67,69.71,69.62,69.65,59100.0,45.6017,45.6279,45.569,45.5887,59100.0
2010-11-04 15:15:00,69.65,69.72,69.64,69.7,161700.0,45.5887,45.6345,45.5821,45.6214,161700.0
2010-11-04 15:20:00,69.68,69.78,69.66,69.78,78000.0,45.6083,45.6737,45.5952,45.6737,78000.0
2010-11-04 15:25:00,69.78,69.94,69.69,69.93,145600.0,45.6737,45.7785,45.6148,45.7719,145600.0
2010-11-04 15:30:00,69.93,69.94,69.8,69.86,87600.0,45.7719,45.7785,45.6868,45.7261,87600.0
2010-11-04 15:35:00,69.85,69.88,69.74,69.77,132500.0,45.7196,45.7392,45.6476,45.6672,132500.0
2010-11-04 15:40:00,69.76,69.78,69.66,69.69,120400.0,45.6607,45.6737,45.5952,45.6148,120400.0
2010-11-04 15:45:00,69.68,69.7,69.58,69.68,197800.0,45.6083,45.6214,45.5428,45.6083,197800.0
2010-11-04 15:50:00,69.68,69.71,69.65,69.68,185800.0,45.6083,45.6279,45.5887,45.6083,185800.0
2010-11-04 15:55:00,69.68,69.7,69.57,69.62,263300.0,45.6083,45.6214,45.5363,45.569,263300.0
2010-11-05 09:30:00,69.68,69.76,69.61,69.71,103700.0,45.6083,45.6607,45.5625,45.6279,103700.0
2010-11-05 09:35:00,69.73,69.92,69.72,69.91,94900.0,45.641,45.7654,45.6345,45.7588,94900.0
2010-11-05 09:40:00,69.92,69.92,69.7,69.72,77600.0,45.7654,45.7654,45.6214,45.6345,77600.0
2010-11-05 09:45:00,69.71,69.73,69.43,69.57,95000.0,45.6279,45.641,45.4447,45.5363,95000.0
2010-11-05 09:50:00,69.59,69.68,69.56,69.67,37100.0,45.5494,45.6083,45.5297,45.6017,37100.0
2010-11-05 09:55:00,69.67,69.77,69.64,69.76,60000.0,45.6017,45.6672,45.5821,45.6607,60000.0
2010-11-05 10:00:00,69.75,69.81,69.5,69.56,79900.0,45.6541,45.6934,45.4905,45.5297,79900.0
2010-11-05 10:05:00,69.55,69.89,69.53,69.88,52900.0,45.5232,45.7457,45.5101,45.7392,52900.0
2010-11-05 10:10:00,69.87,69.95,69.84,69.93,52800.0,45.7327,45.785,45.713,45.7719,52800.0
2010-11-05 10:15:00,69.92,69.95,69.88,69.89,44300.0,45.7654,45.785,45.7392,45.7457,44300.0
2010-11-05 10:20:00,69.88,69.94,69.86,69.91,40000.0,45.7392,45.7785,45.7261,45.7588,40000.0
2010-11-05 10:25:00,69.93,69.95,69.85,69.9,27700.0,45.7719,45.785,45.7196,45.7523,27700.0
2010-11-05 10:30:00,69.9,69.97,69.9,69.91,33100.0,45.7523,45.7981,45.7523,45.7588,33100.0
2010-11-05 10:35:00,69.93,70.0,69.91,69.92,88200.0,45.7719,45.8177,45.7588,45.7654,88200.0
2010-11-05 10:40:00,69.92,70.0,69.91,69.94,85500.0,45.7654,45.8177,45.7588,45.7785,85500.0
2010-11-05 10:45:00,69.94,70.06,69.92,70.04,116800.0,45.7785,45.857,45.7654,45.8439,116800.0
2010-11-05 10:50:00,70.04,70.09,70.01,70.09,45100.0,45.8439,45.8767,45.8243,45.8767,45100.0
2010-11-05 10:55:00,70.09,70.18,70.07,70.16,60500.0,45.8767,45.9356,45.8636,45.9225,60500.0
2010-11-05 11:00:00,70.17,70.26,70.16,70.26,84300.0,45.929,45.9879,45.9225,45.9879,84300.0
2010-11-05 11:05:00,70.27,70.27,70.17,70.22,32400.0,45.9945,45.9945,45.929,45.9617,32400.0
2010-11-05 11:10:00,70.23,70.24,70.03,70.1,29600.0,45.9683,45.9748,45.8374,45.8832,29600.0
2010-11-05 11:15:00,70.09,70.18,70.07,70.18,11300.0,45.8767,45.9356,45.8636,45.9356,11300.0
2010-11-05 11:20:00,70.18,70.2,70.12,70.15,11200.0,45.9356,45.9487,45.8963,45.9159,11200.0
2010-11-05 11:25:00,70.15,70.23,70.14,70.18,16700.0,45.9159,45.9683,45.9094,45.9356,16700.0
2010-11-05 11:30:00,70.17,70.21,70.05,70.19,32000.0,45.929,45.9552,45.8505,45.9421,32000.0
2010-11-05 11:35:00,70.19,70.22,70.06,70.11,57600.0,45.9421,45.9617,45.857,45.8897,57600.0
2010-11-05 11:40:00,70.11,70.14,70.03,70.14,45800.0,45.8897,45.9094,45.8374,45.9094,45800.0
2010-11-05 11:45:00,70.12,70.17,70.1,70.12,50000.0,45.8963,45.929,45.8832,45.8963,50000.0
2010-11-05 11:50:00,70.11,70.15,70.05,70.07,21900.0,45.8897,45.9159,45.8505,45.8636,21900.0
2010-11-05 11:55:00,70.07,70.07,69.95,69.95,35300.0,45.8636,45.8636,45.785,45.785,35300.0
2010-11-05 12:00:00,69.94,69.97,69.9,69.97,21400.0,45.7785,45.7981,45.7523,45.7981,21400.0
2010-11-05 12:05:00,69.96,69.97,69.88,69.94,31600.0,45.7916,45.7981,45.7392,45.7785,31600.0
2010-11-05 12:10:00,69.94,69.96,69.91,69.93,22800.0,45.7785,45.7916,45.7588,45.7719,22800.0
2010-11-05 12:15:00,69.94,70.0,69.92,69.96,11500.0,45.7785,45.8177,45.7654,45.7916,11500.0
2010-11-05 12:20:00,69.96,69.99,69.9,69.95,25500.0,45.7916,45.8112,45.7523,45.785,25500.0
2010-11-05 12:25:00,69.95,70.12,69.94,69.98,63600.0,45.785,45.8963,45.7785,45.8047,63600.0
2010-11-05 12:30:00,69.98,70.14,69.97,70.0,34900.0,45.8047,45.9094,45.7981,45.8177,34900.0
2010-11-05 12:35:00,69.99,70.08,69.96,70.07,22100.0,45.8112,45.8701,45.7916,45.8636,22100.0
2010-11-05 12:40:00,70.07,70.24,70.06,70.1,67100.0,45.8636,45.9748,45.857,45.8832,67100.0
2010-11-05 12:45:00,70.09,70.16,70.08,70.15,9800.0,45.8767,45.9225,45.8701,45.9159,9800.0
2010-11-05 12:50:00,70.16,70.19,69.98,69.99,44500.0,45.9225,45.9421,45.8047,45.8112,44500.0
2010-11-05 12:55:00,69.98,70.02,69.93,69.94,42500.0,45.8047,45.8308,45.7719,45.7785,42500.0
2010-11-05 13:00:00,69.94,69.95,69.91,69.94,31900.0,45.7785,45.785,45.7588,45.7785,31900.0
2010-11-05 13:05:00,69.94,70.0,69.93,69.99,21800.0,45.7785,45.8177,45.7719,45.8112,21800.0
2010-11-05 13:10:00,69.99,70.0,69.94,69.97,11200.0,45.8112,45.8177,45.7785,45.7981,11200.0
2010-11-05 13:15:00,69.97,69.99,69.94,69.96,7500.0,45.7981,45.8112,45.7785,45.7916,7500.0
2010-11-05 13:20:00,69.97,69.98,69.95,69.97,9000.0,45.7981,45.8047,45.785,45.7981,9000.0
2010-11-05 13:25:00,69.97,70.0,69.95,70.0,5400.0,45.7981,45.8177,45.785,45.8177,5400.0
2010-11-05 13:30:00,70.0,70.07,69.99,70.06,16700.0,45.8177,45.8636,45.8112,45.857,16700.0
2010-11-05 13:35:00,70.07,70.18,70.05,70.18,48200.0,45.8636,45.9356,45.8505,45.9356,48200.0
2010-11-05 13:40:00,70.16,70.24,70.16,70.21,30900.0,45.9225,45.9748,45.9225,45.9552,30900.0
2010-11-05 13:45:00,70.22,70.25,70.2,70.2,21400.0,45.9617,45.9814,45.9487,45.9487,21400.0
2010-11-05 13:50:00,70.2,70.25,70.19,70.24,23500.0,45.9487,45.9814,45.9421,45.9748,23500.0
2010-11-05 13:55:00,70.24,70.29,70.24,70.26,20700.0,45.9748,46.0076,45.9748,45.9879,20700.0
2010-11-05 14:00:00,70.25,70.26,70.22,70.22,16600.0,45.9814,45.9879,45.9617,45.9617,16600.0
2010-11-05 14:05:00,70.22,70.3,70.21,70.26,21300.0,45.9617,46.0141,45.9552,45.9879,21300.0
2010-11-05 14:10:00,70.26,70.26,70.2,70.2,20600.0,45.9879,45.9879,45.9487,45.9487,20600.0
2010-11-05 14:15:00,70.22,70.25,70.14,70.15,28000.0,45.9617,45.9814,45.9094,45.9159,28000.0
2010-11-05 14:20:00,70.16,70.27,70.13,70.23,35400.0,45.9225,45.9945,45.9028,45.9683,35400.0
2010-11-05 14:25:00,70.24,70.25,70.17,70.23,29400.0,45.9748,45.9814,45.929,45.9683,29400.0
2010-11-05 14:30:00,70.23,70.32,70.21,70.23,52500.0,45.9683,46.0272,45.9552,45.9683,52500.0
2010-11-05 14:35:00,70.22,70.29,70.22,70.24,20000.0,45.9617,46.0076,45.9617,45.9748,20000.0
2010-11-05 14:40:00,70.24,70.28,70.18,70.26,35600.0,45.9748,46.001,45.9356,45.9879,35600.0
2010-11-05 14:45:00,70.27,70.39,70.26,70.27,58800.0,45.9945,46.073,45.9879,45.9945,58800.0
2010-11-05 14:50:00,70.27,70.32,70.22,70.22,36100.0,45.9945,46.0272,45.9617,45.9617,36100.0
2010-11-05 14:55:00,70.23,70.3,70.21,70.28,26900.0,45.9683,46.0141,45.9552,46.001,26900.0
2010-11-05 15:00:00,70.26,70.33,70.25,70.32,22400.0,45.9879,46.0337,45.9814,46.0272,22400.0
2010-11-05 15:05:00,70.32,70.32,70.27,70.3,33100.0,46.0272,46.0272,45.9945,46.0141,33100.0
2010-11-05 15:10:00,70.31,70.31,70.26,70.27,24600.0,46.0207,46.0207,45.9879,45.9945,24600.0
2010-11-05 15:15:00,70.26,70.32,70.22,70.32,27300.0,45.9879,46.0272,45.9617,46.0272,27300.0
2010-11-05 15:20:00,70.31,70.35,70.27,70.3,29300.0,46.0207,46.0468,45.9945,46.0141,29300.0
2010-11-05 15:25:00,70.29,70.37,70.25,70.36,47000.0,46.0076,46.0599,45.9814,46.0534,47000.0
2010-11-05 15:30:00,70.36,70.49,70.35,70.48,108700.0,46.0534,46.1385,46.0468,46.1319,108700.0
2010-11-05 15:35:00,70.48,70.48,70.4,70.42,72800.0,46.1319,46.1319,46.0796,46.0927,72800.0
2010-11-05 15:40:00,70.42,70.5,70.39,70.46,115300.0,46.0927,46.145,46.073,46.1188,115300.0
2010-11-05 15:45:00,70.47,70.67,70.44,70.64,155500.0,46.1254,46.2563,46.1057,46.2366,155500.0
2010-11-05 15:50:00,70.64,70.72,70.62,70.69,99400.0,46.2366,46.289,46.2236,46.2694,99400.0
2010-11-05 15:55:00,70.69,70.81,70.68,70.77,151400.0,46.2694,46.3479,46.2628,46.3217,151400.0
2010-11-08 09:30:00,70.24,70.59,70.24,70.57,60900.0,45.9748,46.2039,45.9748,46.1908,60900.0
2010-11-08 09:35:00,70.59,70.85,70.58,70.81,41400.0,46.2039,46.3741,46.1974,46.3479,41400.0
2010-11-08 09:40:00,70.81,70.89,70.7,70.79,55800.0,46.3479,46.4003,46.2759,46.3348,55800.0
2010-11-08 09:45:00,70.79,70.94,70.76,70.9,62200.0,46.3348,46.433,46.3152,46.4068,62200.0
2010-11-08 09:50:00,70.9,70.93,70.84,70.85,65600.0,46.4068,46.4265,46.3676,46.3741,65600.0
2010-11-08 09:55:00,70.84,70.85,70.63,70.74,38700.0,46.3676,46.3741,46.2301,46.3021,38700.0
2010-11-08 10:00:00,70.73,70.94,70.68,70.88,69700.0,46.2956,46.433,46.2628,46.3937,69700.0
2010-11-08 10:05:00,70.88,70.93,70.72,70.75,84000.0,46.3937,46.4265,46.289,46.3086,84000.0
2010-11-08 10:10:00,70.76,70.86,70.7,70.86,72400.0,46.3152,46.3806,46.2759,46.3806,72400.0
2010-11-08 10:15:00,70.86,71.0,70.86,70.98,66300.0,46.3806,46.4723,46.3806,46.4592,66300.0
2010-11-08 10:20:00,70.97,71.07,70.97,71.02,62400.0,46.4526,46.5181,46.4526,46.4854,62400.0
2010-11-08 10:25:00,71.0,71.44,71.0,71.44,90800.0,46.4723,46.7603,46.4723,46.7603,90800.0
2010-11-08 10:30:00,71.44,71.46,71.35,71.39,130700.0,46.7603,46.7734,46.7014,46.7276,130700.0
2010-11-08 10:35:00,71.39,71.42,71.31,71.36,61000.0,46.7276,46.7472,46.6752,46.7079,61000.0
2010-11-08 10:40:00,71.35,71.38,71.28,71.33,35500.0,46.7014,46.721,46.6556,46.6883,35500.0
2010-11-08 10:45:00,71.33,71.42,71.31,71.42,40900.0,46.6883,46.7472,46.6752,46.7472,40900.0
2010-11-08 10:50:00,71.42,71.53,71.34,71.52,69600.0,46.7472,46.8192,46.6948,46.8126,69600.0
2010-11-08 10:55:00,71.5,71.52,71.28,71.35,104200.0,46.7996,46.8126,46.6556,46.7014,104200.0
2010-11-08 11:00:00,71.34,71.41,71.27,71.41,59200.0,46.6948,46.7406,46.649,46.7406,59200.0
2010-11-08 11:05:00,71.4,71.52,71.39,71.47,53000.0,46.7341,46.8126,46.7276,46.7799,53000.0
2010-11-08 11:10:00,71.46,71.56,71.41,71.44,27300.0,46.7734,46.8388,46.7406,46.7603,27300.0
2010-11-08 11:15:00,71.44,71.48,71.37,71.45,31500.0,46.7603,46.7865,46.7145,46.7668,31500.0
2010-11-08 11:20:00,71.46,71.56,71.46,71.55,33800.0,46.7734,46.8388,46.7734,46.8323,33800.0
2010-11-08 11:25:00,71.55,71.65,71.55,71.63,55200.0,46.8323,46.8977,46.8323,46.8846,55200.0
2010-11-08 11:30:00,71.65,71.72,71.6,71.71,73100.0,46.8977,46.9436,46.865,46.937,73100.0
2010-11-08 11:35:00,71.71,71.75,71.68,71.72,50000.0,46.937,46.9632,46.9174,46.9436,50000.0
2010-11-08 11:40:00,71.72,71.84,71.71,71.82,61800.0,46.9436,47.0221,46.937,47.009,61800.0
2010-11-08 11:45:00,71.82,71.86,71.68,71.79,64000.0,47.009,47.0352,46.9174,46.9894,64000.0
2010-11-08 11:50:00,71.79,71.79,71.71,71.71,34900.0,46.9894,46.9894,46.937,46.937,34900.0
2010-11-08 11:55:00,71.71,71.78,71.7,71.72,43600.0,46.937,46.9828,46.9305,46.9436,43600.0
2010-11-08 12:00:00,71.73,71.78,71.7,71.7,37500.0,46.9501,46.9828,46.9305,46.9305,37500.0
2010-11-08 12:05:00,71.7,71.71,71.58,71.59,39200.0,46.9305,46.937,46.8519,46.8585,39200.0
2010-11-08 12:10:00,71.6,71.66,71.59,71.66,38300.0,46.865,46.9043,46.8585,46.9043,38300.0
2010-11-08 12:15:00,71.64,71.72,71.6,71.71,38300.0,46.8912,46.9436,46.865,46.937,38300.0
2010-11-08 12:20:00,71.72,71.92,71.71,71.9,65700.0,46.9436,47.0745,46.937,47.0614,65700.0
2010-11-08 12:25:00,71.91,71.94,71.89,71.93,43000.0,47.0679,47.0876,47.0548,47.081,43000.0
2010-11-08 12:30:00,71.93,72.05,71.93,72.03,100900.0,47.081,47.1595,47.081,47.1465,100900.0
2010-11-08 12:35:00,72.03,72.21,72.01,72.21,82600.0,47.1465,47.2643,47.1334,47.2643,82600.0
2010-11-08 12:40:00,72.21,72.21,72.1,72.18,47500.0,47.2643,47.2643,47.1923,47.2446,47500.0
2010-11-08 12:45:00,72.18,72.18,72.09,72.15,54500.0,47.2446,47.2446,47.1857,47.225,54500.0
2010-11-08 12:50:00,72.16,72.25,72.15,72.25,46300.0,47.2315,47.2905,47.225,47.2905,46300.0
2010-11-08 12:55:00,72.26,72.3,72.21,72.23,41000.0,47.297,47.3232,47.2643,47.2774,41000.0
2010-11-08 13:00:00,72.23,72.35,72.23,72.27,45100.0,47.2774,47.3559,47.2774,47.3035,45100.0
2010-11-08 13:05:00,72.27,72.28,72.2,72.21,64400.0,47.3035,47.3101,47.2577,47.2643,64400.0
2010-11-08 13:10:00,72.21,72.23,72.18,72.2,52300.0,47.2643,47.2774,47.2446,47.2577,52300.0
2010-11-08 13:15:00,72.2,72.21,72.13,72.13,55600.0,47.2577,47.2643,47.2119,47.2119,55600.0
2010-11-08 13:20:00,72.13,72.19,72.13,72.18,20000.0,47.2119,47.2512,47.2119,47.2446,20000.0
2010-11-08 13:25:00,72.18,72.21,72.09,72.1,36000.0,47.2446,47.2643,47.1857,47.1923,36000.0
2010-11-08 13:30:00,72.11,72.15,72.08,72.1,37900.0,47.1988,47.225,47.1792,47.1923,37900.0
2010-11-08 13:35:00,72.1,72.12,72.06,72.12,34700.0,47.1923,47.2054,47.1661,47.2054,34700.0
2010-11-08 13:40:00,72.12,72.12,71.97,71.97,31600.0,47.2054,47.2054,47.1072,47.1072,31600.0
2010-11-08 13:45:00,71.96,72.04,71.96,72.04,23000.0,47.1006,47.153,47.1006,47.153,23000.0
2010-11-08 13:50:00,72.03,72.04,71.88,71.88,130000.0,47.1465,47.153,47.0483,47.0483,130000.0
2010-11-08 13:55:00,71.88,71.89,71.77,71.78,62800.0,47.0483,47.0548,46.9763,46.9828,62800.0
2010-11-08 14:00:00,71.78,71.79,71.75,71.77,34400.0,46.9828,46.9894,46.9632,46.9763,34400.0
2010-11-08 14:05:00,71.78,71.98,71.78,71.95,41900.0,46.9828,47.1137,46.9828,47.0941,41900.0
2010-11-08 14:10:00,71.95,71.96,71.81,71.81,29800.0,47.0941,47.1006,47.0025,47.0025,29800.0
2010-11-08 14:15:00,71.82,71.89,71.79,71.89,16900.0,47.009,47.0548,46.9894,47.0548,16900.0
2010-11-08 14:20:00,71.89,71.9,71.82,71.86,32800.0,47.0548,47.0614,47.009,47.0352,32800.0
2010-11-08 14:25:00,71.86,71.89,71.8,71.8,34900.0,47.0352,47.0548,46.9959,46.9959,34900.0
2010-11-08 14:30:00,71.8,71.8,71.68,71.69,58100.0,46.9959,46.9959,46.9174,46.9239,58100.0
2010-11-08 14:35:00,71.7,71.75,71.68,71.74,23400.0,46.9305,46.9632,46.9174,46.9566,23400.0
2010-11-08 14:40:00,71.73,71.74,71.68,71.71,20300.0,46.9501,46.9566,46.9174,46.937,20300.0
2010-11-08 14:45:00,71.71,71.76,71.65,71.67,28200.0,46.937,46.9697,46.8977,46.9108,28200.0
2010-11-08 14:50:00,71.66,71.72,71.66,71.71,13400.0,46.9043,46.9436,46.9043,46.937,13400.0
2010-11-08 14:55:00,71.71,71.71,71.62,71.67,33900.0,46.937,46.937,46.8781,46.9108,33900.0
2010-11-08 15:00:00,71.67,71.74,71.67,71.71,27500.0,46.9108,46.9566,46.9108,46.937,27500.0
2010-11-08 15:05:00,71.71,71.74,71.65,71.65,34100.0,46.937,46.9566,46.8977,46.8977,34100.0
2010-11-08 15:10:00,71.64,71.7,71.59,71.61,41500.0,46.8912,46.9305,46.8585,46.8716,41500.0
2010-11-08 15:15:00,71.61,71.69,71.59,71.64,35600.0,46.8716,46.9239,46.8585,46.8912,35600.0
2010-11-08 15:20:00,71.64,71.74,71.6,71.73,28600.0,46.8912,46.9566,46.865,46.9501,28600.0
2010-11-08 15:25:00,71.73,71.74,71.7,71.73,29600.0,46.9501,46.9566,46.9305,46.9501,29600.0
2010-11-08 15:30:00,71.73,71.79,71.7,71.76,49400.0,46.9501,46.9894,46.9305,46.9697,49400.0
2010-11-08 15:35:00,71.75,71.78,71.68,71.72,69500.0,46.9632,46.9828,46.9174,46.9436,69500.0
2010-11-08 15:40:00,71.72,71.74,71.65,71.74,66500.0,46.9436,46.9566,46.8977,46.9566,66500.0
2010-11-08 15:45:00,71.76,71.77,71.6,71.63,117500.0,46.9697,46.9763,46.865,46.8846,117500.0
2010-11-08 15:50:00,71.63,71.64,71.54,71.57,88700.0,46.8846,46.8912,46.8257,46.8454,88700.0
2010-11-08 15:55:00,71.56,71.58,71.49,71.55,224600.0,46.8388,46.8519,46.793,46.8323,224600.0
2010-11-09 09:30:00,72.08,72.22,71.58,71.6,239600.0,47.1792,47.2708,46.8519,46.865,239600.0
2010-11-09 09:35:00,71.58,71.87,71.58,71.8,143600.0,46.8519,47.0417,46.8519,46.9959,143600.0
2010-11-09 09:40:00,71.79,72.2,71.78,72.18,115100.0,46.9894,47.2577,46.9828,47.2446,115100.0
2010-11-09 09:45:00,72.17,72.22,71.95,72.18,71500.0,47.2381,47.2708,47.0941,47.2446,71500.0
2010-11-09 09:50:00,72.19,72.26,71.96,71.99,145900.0,47.2512,47.297,47.1006,47.1203,145900.0
2010-11-09 09:55:00,71.99,72.06,71.86,72.03,79400.0,47.1203,47.1661,47.0352,47.1465,79400.0
2010-11-09 10:00:00,72.04,72.11,71.98,72.04,74500.0,47.153,47.1988,47.1137,47.153,74500.0
2010-11-09 10:05:00,72.04,72.15,71.95,72.03,90200.0,47.153,47.225,47.0941,47.1465,90200.0
2010-11-09 10:10:00,72.01,72.05,71.85,71.86,85300.0,47.1334,47.1595,47.0286,47.0352,85300.0
2010-11-09 10:15:00,71.87,72.03,71.87,71.98,59500.0,47.0417,47.1465,47.0417,47.1137,59500.0
2010-11-09 10:20:00,71.97,72.04,71.91,71.95,42900.0,47.1072,47.153,47.0679,47.0941,42900.0
2010-11-09 10:25:00,71.94,72.01,71.91,71.94,35600.0,47.0876,47.1334,47.0679,47.0876,35600.0
2010-11-09 10:30:00,71.95,71.95,71.66,71.7,56500.0,47.0941,47.0941,46.9043,46.9305,56500.0
2010-11-09 10:35:00,71.69,71.69,71.42,71.5,45300.0,46.9239,46.9239,46.7472,46.7996,45300.0
2010-11-09 10:40:00,71.49,71.56,71.33,71.41,62200.0,46.793,46.8388,46.6883,46.7406,62200.0
2010-11-09 10:45:00,71.41,71.42,71.33,71.36,41300.0,46.7406,46.7472,46.6883,46.7079,41300.0
2010-11-09 10:50:00,71.34,71.46,71.32,71.42,30500.0,46.6948,46.7734,46.6817,46.7472,30500.0
2010-11-09 10:55:00,71.41,71.58,71.41,71.58,20400.0,46.7406,46.8519,46.7406,46.8519,20400.0
2010-11-09 11:00:00,71.58,71.79,71.57,71.68,41100.0,46.8519,46.9894,46.8454,46.9174,41100.0
2010-11-09 11:05:00,71.65,71.68,71.5,71.52,27200.0,46.8977,46.9174,46.7996,46.8126,27200.0
2010-11-09 11:10:00,71.51,71.55,71.45,71.47,22900.0,46.8061,46.8323,46.7668,46.7799,22900.0
2010-11-09 11:15:00,71.48,71.56,71.47,71.51,24600.0,46.7865,46.8388,46.7799,46.8061,24600.0
2010-11-09 11:20:00,71.51,71.6,71.51,71.57,29900.0,46.8061,46.865,46.8061,46.8454,29900.0
2010-11-09 11:25:00,71.58,71.63,71.52,71.54,25800.0,46.8519,46.8846,46.8126,46.8257,25800.0
2010-11-09 11:30:00,71.54,71.58,71.51,71.51,21000.0,46.8257,46.8519,46.8061,46.8061,21000.0
2010-11-09 11:35:00,71.51,71.63,71.51,71.62,28200.0,46.8061,46.8846,46.8061,46.8781,28200.0
2010-11-09 11:40:00,71.61,71.72,71.61,71.69,20500.0,46.8716,46.9436,46.8716,46.9239,20500.0
2010-11-09 11:45:00,71.7,71.71,71.6,71.6,42000.0,46.9305,46.937,46.865,46.865,42000.0
2010-11-09 11:50:00,71.6,71.61,71.53,71.53,24800.0,46.865,46.8716,46.8192,46.8192,24800.0
2010-11-09 11:55:00,71.53,71.53,71.32,71.33,35500.0,46.8192,46.8192,46.6817,46.6883,35500.0
2010-11-09 12:00:00,71.32,71.36,71.28,71.35,56500.0,46.6817,46.7079,46.6556,46.7014,56500.0
2010-11-09 12:05:00,71.35,71.42,71.35,71.42,24100.0,46.7014,46.7472,46.7014,46.7472,24100.0
2010-11-09 12:10:00,71.42,71.46,71.39,71.39,18500.0,46.7472,46.7734,46.7276,46.7276,18500.0
2010-11-09 12:15:00,71.39,71.51,71.39,71.5,36300.0,46.7276,46.8061,46.7276,46.7996,36300.0
2010-11-09 12:20:00,71.51,71.51,71.48,71.5,32100.0,46.8061,46.8061,46.7865,46.7996,32100.0
2010-11-09 12:25:00,71.5,71.6,71.48,71.55,46800.0,46.7996,46.865,46.7865,46.8323,46800.0
2010-11-09 12:30:00,71.55,71.56,71.36,71.36,79100.0,46.8323,46.8388,46.7079,46.7079,79100.0
2010-11-09 12:35:00,71.38,71.45,71.38,71.42,30900.0,46.721,46.7668,46.721,46.7472,30900.0
2010-11-09 12:40:00,71.41,71.44,71.32,71.32,26000.0,46.7406,46.7603,46.6817,46.6817,26000.0
2010-11-09 12:45:00,71.35,71.46,71.33,71.41,60700.0,46.7014,46.7734,46.6883,46.7406,60700.0
2010-11-09 12:50:00,71.42,71.45,71.38,71.43,46200.0,46.7472,46.7668,46.721,46.7537,46200.0
2010-11-09 12:55:00,71.44,71.44,71.33,71.4,49900.0,46.7603,46.7603,46.6883,46.7341,49900.0
2010-11-09 13:00:00,71.39,71.52,71.36,71.47,54800.0,46.7276,46.8126,46.7079,46.7799,54800.0
2010-11-09 13:05:00,71.47,71.58,71.47,71.55,26700.0,46.7799,46.8519,46.7799,46.8323,26700.0
2010-11-09 13:10:00,71.54,71.57,71.5,71.57,19500.0,46.8257,46.8454,46.7996,46.8454,19500.0
2010-11-09 13:15:00,71.57,71.64,71.56,71.61,44400.0,46.8454,46.8912,46.8388,46.8716,44400.0
2010-11-09 13:20:00,71.61,71.64,71.5,71.52,56100.0,46.8716,46.8912,46.7996,46.8126,56100.0
2010-11-09 13:25:00,71.52,71.58,71.47,71.57,224400.0,46.8126,46.8519,46.7799,46.8454,224400.0
2010-11-09 13:30:00,71.57,71.62,71.54,71.56,84500.0,46.8454,46.8781,46.8257,46.8388,84500.0
2010-11-09 13:35:00,71.56,71.61,71.53,71.53,171600.0,46.8388,46.8716,46.8192,46.8192,171600.0
2010-11-09 13:40:00,71.53,71.54,71.44,71.53,82000.0,46.8192,46.8257,46.7603,46.8192,82000.0
2010-11-09 13:45:00,71.53,71.64,71.5,71.62,96000.0,46.8192,46.8912,46.7996,46.8781,96000.0
2010-11-09 13:50:00,71.6,71.61,71.5,71.55,123800.0,46.865,46.8716,46.7996,46.8323,123800.0
2010-11-09 13:55:00,71.55,71.61,71.5,71.5,74300.0,46.8323,46.8716,46.7996,46.7996,74300.0
2010-11-09 14:00:00,71.5,71.62,71.5,71.61,72900.0,46.7996,46.8781,46.7996,46.8716,72900.0
2010-11-09 14:05:00,71.6,71.69,71.58,71.62,40900.0,46.865,46.9239,46.8519,46.8781,40900.0
2010-11-09 14:10:00,71.62,71.69,71.6,71.66,37000.0,46.8781,46.9239,46.865,46.9043,37000.0
2010-11-09 14:15:00,71.67,71.74,71.63,71.67,53900.0,46.9108,46.9566,46.8846,46.9108,53900.0
2010-11-09 14:20:00,71.67,71.67,71.59,71.6,32600.0,46.9108,46.9108,46.8585,46.865,32600.0
2010-11-09 14:25:00,71.6,71.67,71.57,71.58,58400.0,46.865,46.9108,46.8454,46.8519,58400.0
2010-11-09 14:30:00,71.6,71.78,71.6,71.7,21200.0,46.865,46.9828,46.865,46.9305,21200.0
2010-11-09 14:35:00,71.71,71.75,71.64,71.66,41000.0,46.937,46.9632,46.8912,46.9043,41000.0
2010-11-09 14:40:00,71.67,71.72,71.61,71.67,63400.0,46.9108,46.9436,46.8716,46.9108,63400.0
2010-11-09 14:45:00,71.66,71.73,71.6,71.61,65900.0,46.9043,46.9501,46.865,46.8716,65900.0
2010-11-09 14:50:00,71.62,71.64,71.54,71.54,78400.0,46.8781,46.8912,46.8257,46.8257,78400.0
2010-11-09 14:55:00,71.54,71.56,71.48,71.48,66400.0,46.8257,46.8388,46.7865,46.7865,66400.0
2010-11-09 15:00:00,71.46,71.5,71.43,71.5,45100.0,46.7734,46.7996,46.7537,46.7996,45100.0
2010-11-09 15:05:00,71.49,71.51,71.38,71.38,46700.0,46.793,46.8061,46.721,46.721,46700.0
2010-11-09 15:10:00,71.36,71.41,71.28,71.31,53900.0,46.7079,46.7406,46.6556,46.6752,53900.0
2010-11-09 15:15:00,71.29,71.35,71.23,71.27,37200.0,46.6621,46.7014,46.6228,46.649,37200.0
2010-11-09 15:20:00,71.26,71.26,71.14,71.14,51500.0,46.6425,46.6425,46.5639,46.5639,51500.0
2010-11-09 15:25:00,71.17,71.21,71.12,71.13,55800.0,46.5836,46.6097,46.5508,46.5574,55800.0
2010-11-09 15:30:00,71.12,71.14,70.97,71.14,81700.0,46.5508,46.5639,46.4526,46.5639,81700.0
2010-11-09 15:35:00,71.13,71.15,70.98,71.0,99800.0,46.5574,46.5705,46.4592,46.4723,99800.0
2010-11-09 15:40:00,71.0,71.04,70.83,70.84,89800.0,46.4723,46.4985,46.361,46.3676,89800.0
2010-11-09 15:45:00,70.84,70.91,70.56,70.61,162900.0,46.3676,46.4134,46.1843,46.217,162900.0
2010-11-09 15:50:00,70.61,70.78,70.61,70.68,133300.0,46.217,46.3283,46.217,46.2628,133300.0
2010-11-09 15:55:00,70.69,70.87,70.68,70.84,221100.0,46.2694,46.3872,46.2628,46.3676,221100.0
2010-11-10 09:30:00,70.66,71.21,70.66,70.96,93200.0,46.2497,46.6097,46.2497,46.4461,93200.0
2010-11-10 09:35:00,70.94,70.97,70.64,70.8,77300.0,46.433,46.4526,46.2366,46.3414,77300.0
2010-11-10 09:40:00,70.82,71.02,70.73,70.96,124400.0,46.3545,46.4854,46.2956,46.4461,124400.0
2010-11-10 09:45:00,70.95,71.04,70.92,70.97,69500.0,46.4396,46.4985,46.4199,46.4526,69500.0
2010-11-10 09:50:00,70.97,71.04,70.73,70.92,132600.0,46.4526,46.4985,46.2956,46.4199,132600.0
2010-11-10 09:55:00,70.93,70.95,70.76,70.78,83100.0,46.4265,46.4396,46.3152,46.3283,83100.0
2010-11-10 10:00:00,70.79,70.83,70.67,70.68,82900.0,46.3348,46.361,46.2563,46.2628,82900.0
2010-11-10 10:05:00,70.68,70.68,70.51,70.66,87900.0,46.2628,46.2628,46.1516,46.2497,87900.0
2010-11-10 10:10:00,70.65,70.83,70.62,70.82,70900.0,46.2432,46.361,46.2236,46.3545,70900.0
2010-11-10 10:15:00,70.83,70.88,70.66,70.66,73900.0,46.361,46.3937,46.2497,46.2497,73900.0
2010-11-10 10:20:00,70.66,70.66,70.54,70.58,81200.0,46.2497,46.2497,46.1712,46.1974,81200.0
2010-11-10 10:25:00,70.59,70.62,70.43,70.46,88900.0,46.2039,46.2236,46.0992,46.1188,88900.0
2010-11-10 10:30:00,70.46,70.72,70.45,70.5,146300.0,46.1188,46.289,46.1123,46.145,146300.0
2010-11-10 10:35:00,70.49,70.63,70.47,70.54,82900.0,46.1385,46.2301,46.1254,46.1712,82900.0
2010-11-10 10:40:00,70.55,70.8,70.55,70.64,66400.0,46.1777,46.3414,46.1777,46.2366,66400.0
2010-11-10 10:45:00,70.62,70.62,70.42,70.44,50700.0,46.2236,46.2236,46.0927,46.1057,50700.0
2010-11-10 10:50:00,70.45,70.54,70.27,70.54,51000.0,46.1123,46.1712,45.9945,46.1712,51000.0
2010-11-10 10:55:00,70.55,70.79,70.52,70.77,27300.0,46.1777,46.3348,46.1581,46.3217,27300.0
2010-11-10 11:00:00,70.76,70.86,70.66,70.76,43400.0,46.3152,46.3806,46.2497,46.3152,43400.0
2010-11-10 11:05:00,70.76,70.78,70.56,70.6,36200.0,46.3152,46.3283,46.1843,46.2105,36200.0
2010-11-10 11:10:00,70.6,70.71,70.54,70.65,27900.0,46.2105,46.2825,46.1712,46.2432,27900.0
2010-11-10 11:15:00,70.63,70.83,70.58,70.81,32000.0,46.2301,46.361,46.1974,46.3479,32000.0
2010-11-10 11:20:00,70.81,70.85,70.76,70.82,39000.0,46.3479,46.3741,46.3152,46.3545,39000.0
2010-11-10 11:25:00,70.81,70.87,70.75,70.84,29000.0,46.3479,46.3872,46.3086,46.3676,29000.0
2010-11-10 11:30:00,70.83,70.96,70.83,70.93,77500.0,46.361,46.4461,46.361,46.4265,77500.0
2010-11-10 11:35:00,70.92,70.99,70.88,70.99,61600.0,46.4199,46.4657,46.3937,46.4657,61600.0
2010-11-10 11:40:00,70.99,70.99,70.84,70.9,21700.0,46.4657,46.4657,46.3676,46.4068,21700.0
2010-11-10 11:45:00,70.9,71.01,70.87,70.99,33900.0,46.4068,46.4788,46.3872,46.4657,33900.0
2010-11-10 11:50:00,70.99,71.14,70.96,71.01,52600.0,46.4657,46.5639,46.4461,46.4788,52600.0
2010-11-10 11:55:00,71.02,71.29,71.01,71.28,80300.0,46.4854,46.6621,46.4788,46.6556,80300.0
2010-11-10 12:00:00,71.27,71.54,71.25,71.47,109200.0,46.649,46.8257,46.6359,46.7799,109200.0
2010-11-10 12:05:00,71.47,71.47,71.32,71.32,32500.0,46.7799,46.7799,46.6817,46.6817,32500.0
2010-11-10 12:10:00,71.32,71.38,71.27,71.31,32500.0,46.6817,46.721,46.649,46.6752,32500.0
2010-11-10 12:15:00,71.32,71.34,71.26,71.27,42700.0,46.6817,46.6948,46.6425,46.649,42700.0
2010-11-10 12:20:00,71.26,71.26,71.14,71.22,34000.0,46.6425,46.6425,46.5639,46.6163,34000.0
2010-11-10 12:25:00,71.22,71.39,71.22,71.28,24400.0,46.6163,46.7276,46.6163,46.6556,24400.0
2010-11-10 12:30:00,71.28,71.32,71.26,71.27,65800.0,46.6556,46.6817,46.6425,46.649,65800.0
2010-11-10 12:35:00,71.26,71.26,71.14,71.23,47500.0,46.6425,46.6425,46.5639,46.6228,47500.0
2010-11-10 12:40:00,71.22,71.23,71.14,71.17,37900.0,46.6163,46.6228,46.5639,46.5836,37900.0
2010-11-10 12:45:00,71.16,71.26,71.14,71.25,33000.0,46.577,46.6425,46.5639,46.6359,33000.0
2010-11-10 12:50:00,71.25,71.27,71.2,71.25,39300.0,46.6359,46.649,46.6032,46.6359,39300.0
2010-11-10 12:55:00,71.26,71.27,71.21,71.23,36300.0,46.6425,46.649,46.6097,46.6228,36300.0
2010-11-10 13:00:00,71.22,71.23,71.0,71.11,33300.0,46.6163,46.6228,46.4723,46.5443,33300.0
2010-11-10 13:05:00,71.11,71.27,71.11,71.27,29500.0,46.5443,46.649,46.5443,46.649,29500.0
2010-11-10 13:10:00,71.27,71.29,71.21,71.26,41900.0,46.649,46.6621,46.6097,46.6425,41900.0
2010-11-10 13:15:00,71.26,71.31,71.21,71.3,46700.0,46.6425,46.6752,46.6097,46.6686,46700.0
2010-11-10 13:20:00,71.31,71.44,71.26,71.33,70800.0,46.6752,46.7603,46.6425,46.6883,70800.0
2010-11-10 13:25:00,71.34,71.46,71.34,71.46,51000.0,46.6948,46.7734,46.6948,46.7734,51000.0
2010-11-10 13:30:00,71.46,71.55,71.37,71.4,58700.0,46.7734,46.8323,46.7145,46.7341,58700.0
2010-11-10 13:35:00,71.41,71.48,71.4,71.43,62200.0,46.7406,46.7865,46.7341,46.7537,62200.0
2010-11-10 13:40:00,71.44,71.5,71.4,71.45,29700.0,46.7603,46.7996,46.7341,46.7668,29700.0
2010-11-10 13:45:00,71.45,71.51,71.39,71.49,20300.0,46.7668,46.8061,46.7276,46.793,20300.0
2010-11-10 13:50:00,71.48,71.49,71.41,71.48,28700.0,46.7865,46.793,46.7406,46.7865,28700.0
2010-11-10 13:55:00,71.49,71.66,71.47,71.63,46700.0,46.793,46.9043,46.7799,46.8846,46700.0
2010-11-10 14:00:00,71.63,71.76,71.58,71.76,46000.0,46.8846,46.9697,46.8519,46.9697,46000.0
2010-11-10 14:05:00,71.76,71.79,71.72,71.76,39100.0,46.9697,46.9894,46.9436,46.9697,39100.0
2010-11-10 14:10:00,71.74,71.76,71.69,71.69,20400.0,46.9566,46.9697,46.9239,46.9239,20400.0
2010-11-10 14:15:00,71.69,71.69,71.57,71.57,29700.0,46.9239,46.9239,46.8454,46.8454,29700.0
2010-11-10 14:20:00,71.57,71.63,71.54,71.6,27600.0,46.8454,46.8846,46.8257,46.865,27600.0
2010-11-10 14:25:00,71.6,71.7,71.58,71.66,29400.0,46.865,46.9305,46.8519,46.9043,29400.0
2010-11-10 14:30:00,71.67,71.7,71.56,71.64,57400.0,46.9108,46.9305,46.8388,46.8912,57400.0
2010-11-10 14:35:00,71.64,71.73,71.62,71.67,30700.0,46.8912,46.9501,46.8781,46.9108,30700.0
2010-11-10 14:40:00,71.66,71.69,71.58,71.66,37000.0,46.9043,46.9239,46.8519,46.9043,37000.0
2010-11-10 14:45:00,71.66,71.71,71.63,71.63,34700.0,46.9043,46.937,46.8846,46.8846,34700.0
2010-11-10 14:50:00,71.63,71.68,71.59,71.68,48100.0,46.8846,46.9174,46.8585,46.9174,48100.0
2010-11-10 14:55:00,71.68,71.76,71.67,71.72,34600.0,46.9174,46.9697,46.9108,46.9436,34600.0
2010-11-10 15:00:00,71.73,71.78,71.68,71.73,93400.0,46.9501,46.9828,46.9174,46.9501,93400.0
2010-11-10 15:05:00,71.72,71.72,71.54,71.59,42100.0,46.9436,46.9436,46.8257,46.8585,42100.0
2010-11-10 15:10:00,71.59,71.76,71.58,71.73,59800.0,46.8585,46.9697,46.8519,46.9501,59800.0
2010-11-10 15:15:00,71.74,71.74,71.6,71.71,31000.0,46.9566,46.9566,46.865,46.937,31000.0
2010-11-10 15:20:00,71.71,71.79,71.68,71.77,34000.0,46.937,46.9894,46.9174,46.9763,34000.0
2010-11-10 15:25:00,71.76,71.8,71.72,71.78,62100.0,46.9697,46.9959,46.9436,46.9828,62100.0
2010-11-10 15:30:00,71.78,71.88,71.78,71.85,70000.0,46.9828,47.0483,46.9828,47.0286,70000.0
2010-11-10 15:35:00,71.86,71.9,71.81,71.87,96000.0,47.0352,47.0614,47.0025,47.0417,96000.0
2010-11-10 15:40:00,71.86,71.95,71.85,71.9,89700.0,47.0352,47.0941,47.0286,47.0614,89700.0
2010-11-10 15:45:00,71.89,71.96,71.86,71.87,121300.0,47.0548,47.1006,47.0352,47.0417,121300.0
2010-11-10 15:50:00,71.87,71.89,71.8,71.81,116300.0,47.0417,47.0548,46.9959,47.0025,116300.0
2010-11-10 15:55:00,71.8,71.86,71.75,71.84,158400.0,46.9959,47.0352,46.9632,47.0221,158400.0
2010-11-11 09:30:00,71.31,72.35,71.31,72.35,115300.0,46.6752,47.3559,46.6752,47.3559,115300.0
2010-11-11 09:35:00,72.35,72.84,72.25,72.71,160500.0,47.3559,47.6766,47.2905,47.5915,160500.0
2010-11-11 09:40:00,72.71,72.74,72.34,72.42,112900.0,47.5915,47.6112,47.3494,47.4017,112900.0
2010-11-11 09:45:00,72.41,72.46,72.2,72.37,72800.0,47.3952,47.4279,47.2577,47.369,72800.0
2010-11-11 09:50:00,72.37,72.39,72.25,72.26,78800.0,47.369,47.3821,47.2905,47.297,78800.0
2010-11-11 09:55:00,72.28,72.28,72.04,72.13,56200.0,47.3101,47.3101,47.153,47.2119,56200.0
2010-11-11 10:00:00,72.13,72.23,72.01,72.1,77500.0,47.2119,47.2774,47.1334,47.1923,77500.0
2010-11-11 10:05:00,72.1,72.28,72.05,72.25,49000.0,47.1923,47.3101,47.1595,47.2905,49000.0
2010-11-11 10:10:00,72.26,72.26,72.04,72.06,67300.0,47.297,47.297,47.153,47.1661,67300.0
2010-11-11 10:15:00,72.06,72.43,72.05,72.41,53600.0,47.1661,47.4083,47.1595,47.3952,53600.0
2010-11-11 10:20:00,72.42,72.44,72.2,72.29,31100.0,47.4017,47.4148,47.2577,47.3166,31100.0
2010-11-11 10:25:00,72.29,72.37,72.16,72.25,51100.0,47.3166,47.369,47.2315,47.2905,51100.0
2010-11-11 10:30:00,72.28,72.28,72.19,72.22,37900.0,47.3101,47.3101,47.2512,47.2708,37900.0
2010-11-11 10:35:00,72.22,72.22,72.05,72.07,57600.0,47.2708,47.2708,47.1595,47.1726,57600.0
2010-11-11 10:40:00,72.05,72.12,72.0,72.1,42900.0,47.1595,47.2054,47.1268,47.1923,42900.0
2010-11-11 10:45:00,72.1,72.16,72.07,72.1,46700.0,47.1923,47.2315,47.1726,47.1923,46700.0
2010-11-11 10:50:00,72.1,72.17,72.1,72.1,83500.0,47.1923,47.2381,47.1923,47.1923,83500.0
2010-11-11 10:55:00,72.11,72.16,72.1,72.14,59500.0,47.1988,47.2315,47.1923,47.2185,59500.0
2010-11-11 11:00:00,72.15,72.2,72.13,72.19,77400.0,47.225,47.2577,47.2119,47.2512,77400.0
2010-11-11 11:05:00,72.18,72.19,72.02,72.11,94300.0,47.2446,47.2512,47.1399,47.1988,94300.0
2010-11-11 11:10:00,72.12,72.18,72.09,72.17,61200.0,47.2054,47.2446,47.1857,47.2381,61200.0
2010-11-11 11:15:00,72.18,72.21,72.05,72.17,118100.0,47.2446,47.2643,47.1595,47.2381,118100.0
2010-11-11 11:20:00,72.17,72.18,72.09,72.1,34500.0,47.2381,47.2446,47.1857,47.1923,34500.0
2010-11-11 11:25:00,72.09,72.21,72.07,72.17,34500.0,47.1857,47.2643,47.1726,47.2381,34500.0
2010-11-11 11:30:00,72.17,72.2,72.11,72.13,39100.0,47.2381,47.2577,47.1988,47.2119,39100.0
2010-11-11 11:35:00,72.13,72.2,72.11,72.13,27400.0,47.2119,47.2577,47.1988,47.2119,27400.0
2010-11-11 11:40:00,72.12,72.17,72.1,72.11,20200.0,47.2054,47.2381,47.1923,47.1988,20200.0
2010-11-11 11:45:00,72.11,72.26,72.1,72.17,37600.0,47.1988,47.297,47.1923,47.2381,37600.0
2010-11-11 11:50:00,72.17,72.27,72.12,72.2,60300.0,47.2381,47.3035,47.2054,47.2577,60300.0
2010-11-11 11:55:00,72.18,72.2,72.12,72.13,33000.0,47.2446,47.2577,47.2054,47.2119,33000.0
2010-11-11 12:00:00,72.13,72.2,72.1,72.15,27300.0,47.2119,47.2577,47.1923,47.225,27300.0
2010-11-11 12:05:00,72.15,72.2,72.14,72.14,58500.0,47.225,47.2577,47.2185,47.2185,58500.0
2010-11-11 12:10:00,72.13,72.18,72.11,72.15,36000.0,47.2119,47.2446,47.1988,47.225,36000.0
2010-11-11 12:15:00,72.16,72.17,72.09,72.1,59100.0,47.2315,47.2381,47.1857,47.1923,59100.0
2010-11-11 12:20:00,72.09,72.12,72.08,72.11,32000.0,47.1857,47.2054,47.1792,47.1988,32000.0
2010-11-11 12:25:00,72.11,72.13,72.08,72.13,28400.0,47.1988,47.2119,47.1792,47.2119,28400.0
2010-11-11 12:30:00,72.11,72.16,72.05,72.1,70900.0,47.1988,47.2315,47.1595,47.1923,70900.0
2010-11-11 12:35:00,72.1,72.19,72.03,72.14,28400.0,47.1923,47.2512,47.1465,47.2185,28400.0
2010-11-11 12:40:00,72.13,72.19,72.13,72.18,31700.0,47.2119,47.2512,47.2119,47.2446,31700.0
2010-11-11 12:45:00,72.18,72.2,72.14,72.18,17400.0,47.2446,47.2577,47.2185,47.2446,17400.0
2010-11-11 12:50:00,72.18,72.2,72.12,72.15,28600.0,47.2446,47.2577,47.2054,47.225,28600.0
2010-11-11 12:55:00,72.15,72.17,72.12,72.13,14700.0,47.225,47.2381,47.2054,47.2119,14700.0
2010-11-11 13:00:00,72.13,72.17,72.1,72.15,35300.0,47.2119,47.2381,47.1923,47.225,35300.0
2010-11-11 13:05:00,72.15,72.2,72.14,72.17,30800.0,47.225,47.2577,47.2185,47.2381,30800.0
2010-11-11 13:10:00,72.17,72.26,72.17,72.26,21600.0,47.2381,47.297,47.2381,47.297,21600.0
2010-11-11 13:15:00,72.26,72.33,72.24,72.26,31400.0,47.297,47.3428,47.2839,47.297,31400.0
2010-11-11 13:20:00,72.24,72.3,72.2,72.23,15600.0,47.2839,47.3232,47.2577,47.2774,15600.0
2010-11-11 13:25:00,72.25,72.29,72.2,72.2,24400.0,47.2905,47.3166,47.2577,47.2577,24400.0
2010-11-11 13:30:00,72.18,72.25,72.13,72.17,55600.0,47.2446,47.2905,47.2119,47.2381,55600.0
2010-11-11 13:35:00,72.16,72.18,72.12,72.15,64900.0,47.2315,47.2446,47.2054,47.225,64900.0
2010-11-11 13:40:00,72.14,72.28,72.14,72.19,80900.0,47.2185,47.3101,47.2185,47.2512,80900.0
2010-11-11 13:45:00,72.19,72.23,72.17,72.21,21400.0,47.2512,47.2774,47.2381,47.2643,21400.0
2010-11-11 13:50:00,72.22,72.22,72.15,72.17,52200.0,47.2708,47.2708,47.225,47.2381,52200.0
2010-11-11 13:55:00,72.17,72.19,72.15,72.17,40500.0,47.2381,47.2512,47.225,47.2381,40500.0
2010-11-11 14:00:00,72.18,72.25,72.18,72.25,23000.0,47.2446,47.2905,47.2446,47.2905,23000.0
2010-11-11 14:05:00,72.26,72.35,72.23,72.34,56300.0,47.297,47.3559,47.2774,47.3494,56300.0
2010-11-11 14:10:00,72.35,72.42,72.34,72.39,29400.0,47.3559,47.4017,47.3494,47.3821,29400.0
2010-11-11 14:15:00,72.41,72.48,72.4,72.48,24900.0,47.3952,47.441,47.3886,47.441,24900.0
2010-11-11 14:20:00,72.47,72.6,72.47,72.57,97200.0,47.4345,47.5195,47.4345,47.4999,97200.0
2010-11-11 14:25:00,72.55,72.62,72.55,72.59,35800.0,47.4868,47.5326,47.4868,47.513,35800.0
2010-11-11 14:30:00,72.61,72.7,72.59,72.69,31000.0,47.5261,47.585,47.513,47.5785,31000.0
2010-11-11 14:35:00,72.69,72.8,72.68,72.72,78900.0,47.5785,47.6505,47.5719,47.5981,78900.0
2010-11-11 14:40:00,72.71,72.71,72.64,72.7,40500.0,47.5915,47.5915,47.5457,47.585,40500.0
2010-11-11 14:45:00,72.71,72.74,72.65,72.7,44500.0,47.5915,47.6112,47.5523,47.585,44500.0
2010-11-11 14:50:00,72.7,72.72,72.63,72.68,62100.0,47.585,47.5981,47.5392,47.5719,62100.0
2010-11-11 14:55:00,72.68,72.74,72.65,72.74,40900.0,47.5719,47.6112,47.5523,47.6112,40900.0
2010-11-11 15:00:00,72.73,72.76,72.68,72.73,31400.0,47.6046,47.6243,47.5719,47.6046,31400.0
2010-11-11 15:05:00,72.74,72.8,72.7,72.77,25200.0,47.6112,47.6505,47.585,47.6308,25200.0
2010-11-11 15:10:00,72.78,72.82,72.76,72.81,31300.0,47.6374,47.6635,47.6243,47.657,31300.0
2010-11-11 15:15:00,72.82,72.84,72.73,72.73,46700.0,47.6635,47.6766,47.6046,47.6046,46700.0
2010-11-11 15:20:00,72.74,72.79,72.67,72.69,40700.0,47.6112,47.6439,47.5654,47.5785,40700.0
2010-11-11 15:25:00,72.69,72.78,72.64,72.76,36200.0,47.5785,47.6374,47.5457,47.6243,36200.0
2010-11-11 15:30:00,72.77,72.78,72.62,72.66,61200.0,47.6308,47.6374,47.5326,47.5588,61200.0
2010-11-11 15:35:00,72.68,72.73,72.64,72.69,43500.0,47.5719,47.6046,47.5457,47.5785,43500.0
2010-11-11 15:40:00,72.7,72.72,72.63,72.7,62900.0,47.585,47.5981,47.5392,47.585,62900.0
2010-11-11 15:45:00,72.7,72.77,72.64,72.7,100100.0,47.585,47.6308,47.5457,47.585,100100.0
2010-11-11 15:50:00,72.7,72.7,72.61,72.62,117300.0,47.585,47.585,47.5261,47.5326,117300.0
2010-11-11 15:55:00,72.62,72.82,72.62,72.81,168100.0,47.5326,47.6635,47.5326,47.657,168100.0
2010-11-12 09:30:00,72.06,72.19,71.9,72.03,114300.0,47.1661,47.2512,47.0614,47.1465,114300.0
2010-11-12 09:35:00,72.03,72.13,71.9,72.0,81800.0,47.1465,47.2119,47.0614,47.1268,81800.0
2010-11-12 09:40:00,71.98,72.28,71.97,72.23,34500.0,47.1137,47.3101,47.1072,47.2774,34500.0
2010-11-12 09:45:00,72.26,72.5,72.23,72.49,57200.0,47.297,47.4541,47.2774,47.4475,57200.0
2010-11-12 09:50:00,72.5,72.69,72.44,72.63,84700.0,47.4541,47.5785,47.4148,47.5392,84700.0
2010-11-12 09:55:00,72.64,72.88,72.54,72.84,79600.0,47.5457,47.7028,47.4803,47.6766,79600.0
2010-11-12 10:00:00,72.84,72.86,72.75,72.76,56200.0,47.6766,47.6897,47.6177,47.6243,56200.0
2010-11-12 10:05:00,72.81,72.81,72.65,72.79,102000.0,47.657,47.657,47.5523,47.6439,102000.0
2010-11-12 10:10:00,72.76,72.87,72.74,72.82,47800.0,47.6243,47.6963,47.6112,47.6635,47800.0
2010-11-12 10:15:00,72.83,73.0,72.82,72.92,85100.0,47.6701,47.7814,47.6635,47.729,85100.0
2010-11-12 10:20:00,72.9,72.94,72.85,72.91,114000.0,47.7159,47.7421,47.6832,47.7225,114000.0
2010-11-12 10:25:00,72.89,72.89,72.72,72.79,73000.0,47.7094,47.7094,47.5981,47.6439,73000.0
2010-11-12 10:30:00,72.78,72.78,72.58,72.63,141300.0,47.6374,47.6374,47.5065,47.5392,141300.0
2010-11-12 10:35:00,72.65,72.66,72.49,72.55,66200.0,47.5523,47.5588,47.4475,47.4868,66200.0
2010-11-12 10:40:00,72.56,72.58,72.4,72.42,53600.0,47.4934,47.5065,47.3886,47.4017,53600.0
2010-11-12 10:45:00,72.41,72.47,72.35,72.39,33300.0,47.3952,47.4345,47.3559,47.3821,33300.0
2010-11-12 10:50:00,72.42,72.43,72.12,72.12,54300.0,47.4017,47.4083,47.2054,47.2054,54300.0
2010-11-12 10:55:00,72.13,72.21,72.08,72.11,84100.0,47.2119,47.2643,47.1792,47.1988,84100.0
2010-11-12 11:00:00,72.11,72.29,72.1,72.28,39300.0,47.1988,47.3166,47.1923,47.3101,39300.0
2010-11-12 11:05:00,72.28,72.29,72.13,72.14,38400.0,47.3101,47.3166,47.2119,47.2185,38400.0
2010-11-12 11:10:00,72.16,72.26,72.15,72.18,58300.0,47.2315,47.297,47.225,47.2446,58300.0
2010-11-12 11:15:00,72.17,72.17,72.07,72.08,54800.0,47.2381,47.2381,47.1726,47.1792,54800.0
2010-11-12 11:20:00,72.08,72.16,72.07,72.14,41900.0,47.1792,47.2315,47.1726,47.2185,41900.0
2010-11-12 11:25:00,72.14,72.21,72.14,72.17,42600.0,47.2185,47.2643,47.2185,47.2381,42600.0
2010-11-12 11:30:00,72.18,72.19,72.13,72.16,43700.0,47.2446,47.2512,47.2119,47.2315,43700.0
2010-11-12 11:35:00,72.16,72.2,72.12,72.12,31700.0,47.2315,47.2577,47.2054,47.2054,31700.0
2010-11-12 11:40:00,72.15,72.21,72.14,72.18,21300.0,47.225,47.2643,47.2185,47.2446,21300.0
2010-11-12 11:45:00,72.18,72.19,72.09,72.12,50200.0,47.2446,47.2512,47.1857,47.2054,50200.0
2010-11-12 11:50:00,72.12,72.13,71.83,71.87,61600.0,47.2054,47.2119,47.0156,47.0417,61600.0
2010-11-12 11:55:00,71.86,71.95,71.81,71.95,46900.0,47.0352,47.0941,47.0025,47.0941,46900.0
2010-11-12 12:00:00,71.93,71.97,71.9,71.97,36100.0,47.081,47.1072,47.0614,47.1072,36100.0
2010-11-12 12:05:00,71.98,72.03,71.95,71.95,19300.0,47.1137,47.1465,47.0941,47.0941,19300.0
2010-11-12 12:10:00,71.95,72.0,71.87,71.92,23700.0,47.0941,47.1268,47.0417,47.0745,23700.0
2010-11-12 12:15:00,71.93,71.93,71.85,71.86,16800.0,47.081,47.081,47.0286,47.0352,16800.0
2010-11-12 12:20:00,71.86,71.86,71.72,71.75,27100.0,47.0352,47.0352,46.9436,46.9632,27100.0
2010-11-12 12:25:00,71.75,71.8,71.75,71.76,29100.0,46.9632,46.9959,46.9632,46.9697,29100.0
2010-11-12 12:30:00,71.76,71.85,71.75,71.79,41900.0,46.9697,47.0286,46.9632,46.9894,41900.0
2010-11-12 12:35:00,71.79,71.98,71.79,71.96,39100.0,46.9894,47.1137,46.9894,47.1006,39100.0
2010-11-12 12:40:00,71.96,72.04,71.94,72.03,63800.0,47.1006,47.153,47.0876,47.1465,63800.0
2010-11-12 12:45:00,72.02,72.07,72.0,72.01,40800.0,47.1399,47.1726,47.1268,47.1334,40800.0
2010-11-12 12:50:00,72.0,72.09,71.93,72.05,70700.0,47.1268,47.1857,47.081,47.1595,70700.0
2010-11-12 12:55:00,72.05,72.08,71.93,72.0,48500.0,47.1595,47.1792,47.081,47.1268,48500.0
2010-11-12 13:00:00,72.0,72.05,71.96,72.01,80300.0,47.1268,47.1595,47.1006,47.1334,80300.0
2010-11-12 13:05:00,72.01,72.06,71.98,72.02,48300.0,47.1334,47.1661,47.1137,47.1399,48300.0
2010-11-12 13:10:00,72.02,72.06,71.97,72.01,68300.0,47.1399,47.1661,47.1072,47.1334,68300.0
2010-11-12 13:15:00,72.01,72.13,71.99,72.01,37300.0,47.1334,47.2119,47.1203,47.1334,37300.0
2010-11-12 13:20:00,72.01,72.03,71.9,71.95,54600.0,47.1334,47.1465,47.0614,47.0941,54600.0
2010-11-12 13:25:00,71.95,72.05,71.87,72.0,76300.0,47.0941,47.1595,47.0417,47.1268,76300.0
2010-11-12 13:30:00,72.0,72.16,71.98,72.14,98600.0,47.1268,47.2315,47.1137,47.2185,98600.0
2010-11-12 13:35:00,72.13,72.14,72.06,72.09,19400.0,47.2119,47.2185,47.1661,47.1857,19400.0
2010-11-12 13:40:00,72.09,72.24,72.07,72.2,27700.0,47.1857,47.2839,47.1726,47.2577,27700.0
2010-11-12 13:45:00,72.19,72.2,72.13,72.17,27500.0,47.2512,47.2577,47.2119,47.2381,27500.0
2010-11-12 13:50:00,72.18,72.24,72.18,72.2,15500.0,47.2446,47.2839,47.2446,47.2577,15500.0
2010-11-12 13:55:00,72.2,72.2,72.12,72.14,29200.0,47.2577,47.2577,47.2054,47.2185,29200.0
2010-11-12 14:00:00,72.13,72.18,72.1,72.16,22400.0,47.2119,47.2446,47.1923,47.2315,22400.0
2010-11-12 14:05:00,72.17,72.19,72.12,72.19,24800.0,47.2381,47.2512,47.2054,47.2512,24800.0
2010-11-12 14:10:00,72.17,72.24,72.15,72.2,39500.0,47.2381,47.2839,47.225,47.2577,39500.0
2010-11-12 14:15:00,72.21,72.32,72.2,72.32,31600.0,47.2643,47.3363,47.2577,47.3363,31600.0
2010-11-12 14:20:00,72.31,72.35,72.25,72.25,24300.0,47.3297,47.3559,47.2905,47.2905,24300.0
2010-11-12 14:25:00,72.26,72.27,72.12,72.12,22300.0,47.297,47.3035,47.2054,47.2054,22300.0
2010-11-12 14:30:00,72.12,72.13,72.04,72.11,27900.0,47.2054,47.2119,47.153,47.1988,27900.0
2010-11-12 14:35:00,72.12,72.18,72.08,72.17,28600.0,47.2054,47.2446,47.1792,47.2381,28600.0
2010-11-12 14:40:00,72.17,72.18,72.07,72.08,21200.0,47.2381,47.2446,47.1726,47.1792,21200.0
2010-11-12 14:45:00,72.08,72.28,72.07,72.28,23300.0,47.1792,47.3101,47.1726,47.3101,23300.0
2010-11-12 14:50:00,72.24,72.41,72.24,72.39,21800.0,47.2839,47.3952,47.2839,47.3821,21800.0
2010-11-12 14:55:00,72.39,72.39,72.32,72.34,26400.0,47.3821,47.3821,47.3363,47.3494,26400.0
2010-11-12 15:00:00,72.34,72.43,72.28,72.43,28100.0,47.3494,47.4083,47.3101,47.4083,28100.0
2010-11-12 15:05:00,72.4,72.48,72.37,72.43,33800.0,47.3886,47.441,47.369,47.4083,33800.0
2010-11-12 15:10:00,72.41,72.41,72.32,72.35,26600.0,47.3952,47.3952,47.3363,47.3559,26600.0
2010-11-12 15:15:00,72.34,72.34,72.25,72.29,60500.0,47.3494,47.3494,47.2905,47.3166,60500.0
2010-11-12 15:20:00,72.3,72.36,72.21,72.24,43300.0,47.3232,47.3625,47.2643,47.2839,43300.0
2010-11-12 15:25:00,72.26,72.26,72.11,72.18,34600.0,47.297,47.297,47.1988,47.2446,34600.0
2010-11-12 15:30:00,72.18,72.28,72.15,72.28,32800.0,47.2446,47.3101,47.225,47.3101,32800.0
2010-11-12 15:35:00,72.29,72.31,72.22,72.27,47000.0,47.3166,47.3297,47.2708,47.3035,47000.0
2010-11-12 15:40:00,72.25,72.29,72.18,72.19,48100.0,47.2905,47.3166,47.2446,47.2512,48100.0
2010-11-12 15:45:00,72.2,72.45,72.19,72.43,106900.0,47.2577,47.4214,47.2512,47.4083,106900.0
2010-11-12 15:50:00,72.43,72.46,72.34,72.35,74900.0,47.4083,47.4279,47.3494,47.3559,74900.0
2010-11-12 15:55:00,72.36,72.51,72.36,72.47,103500.0,47.3625,47.4606,47.3625,47.4345,103500.0
2010-11-15 09:30:00,72.99,73.0,72.78,72.99,70900.0,47.7748,47.7814,47.6374,47.7748,70900.0
2010-11-15 09:35:00,73.0,73.2,72.96,73.0,59900.0,47.7814,47.9123,47.7552,47.7814,59900.0
2010-11-15 09:40:00,72.96,73.2,72.54,72.66,67700.0,47.7552,47.9123,47.4803,47.5588,67700.0
2010-11-15 09:45:00,72.68,72.75,72.62,72.7,35400.0,47.5719,47.6177,47.5326,47.585,35400.0
2010-11-15 09:50:00,72.69,72.84,72.66,72.73,34800.0,47.5785,47.6766,47.5588,47.6046,34800.0
2010-11-15 09:55:00,72.73,72.76,72.65,72.66,37400.0,47.6046,47.6243,47.5523,47.5588,37400.0
2010-11-15 10:00:00,72.65,72.72,72.56,72.58,27400.0,47.5523,47.5981,47.4934,47.5065,27400.0
2010-11-15 10:05:00,72.57,72.6,72.44,72.46,46000.0,47.4999,47.5195,47.4148,47.4279,46000.0
2010-11-15 10:10:00,72.44,72.61,72.42,72.61,30100.0,47.4148,47.5261,47.4017,47.5261,30100.0
2010-11-15 10:15:00,72.65,72.75,72.61,72.73,36200.0,47.5523,47.6177,47.5261,47.6046,36200.0
2010-11-15 10:20:00,72.74,72.75,72.66,72.71,34000.0,47.6112,47.6177,47.5588,47.5915,34000.0
2010-11-15 10:25:00,72.71,72.72,72.62,72.64,19400.0,47.5915,47.5981,47.5326,47.5457,19400.0
2010-11-15 10:30:00,72.65,72.69,72.55,72.55,16300.0,47.5523,47.5785,47.4868,47.4868,16300.0
2010-11-15 10:35:00,72.55,72.68,72.55,72.66,30100.0,47.4868,47.5719,47.4868,47.5588,30100.0
2010-11-15 10:40:00,72.67,72.67,72.53,72.54,26700.0,47.5654,47.5654,47.4737,47.4803,26700.0
2010-11-15 10:45:00,72.54,72.63,72.53,72.55,36100.0,47.4803,47.5392,47.4737,47.4868,36100.0
2010-11-15 10:50:00,72.56,72.66,72.54,72.57,19600.0,47.4934,47.5588,47.4803,47.4999,19600.0
2010-11-15 10:55:00,72.58,72.6,72.5,72.54,27100.0,47.5065,47.5195,47.4541,47.4803,27100.0
2010-11-15 11:00:00,72.55,72.61,72.29,72.32,98100.0,47.4868,47.5261,47.3166,47.3363,98100.0
2010-11-15 11:05:00,72.3,72.31,72.21,72.26,39000.0,47.3232,47.3297,47.2643,47.297,39000.0
2010-11-15 11:10:00,72.27,72.38,72.21,72.38,21500.0,47.3035,47.3755,47.2643,47.3755,21500.0
2010-11-15 11:15:00,72.37,72.44,72.35,72.37,20700.0,47.369,47.4148,47.3559,47.369,20700.0
2010-11-15 11:20:00,72.39,72.41,72.25,72.25,13300.0,47.3821,47.3952,47.2905,47.2905,13300.0
2010-11-15 11:25:00,72.26,72.32,72.26,72.28,16200.0,47.297,47.3363,47.297,47.3101,16200.0
2010-11-15 11:30:00,72.3,72.4,72.3,72.39,15300.0,47.3232,47.3886,47.3232,47.3821,15300.0
2010-11-15 11:35:00,72.39,72.48,72.35,72.4,32000.0,47.3821,47.441,47.3559,47.3886,32000.0
2010-11-15 11:40:00,72.4,72.5,72.4,72.44,42100.0,47.3886,47.4541,47.3886,47.4148,42100.0
2010-11-15 11:45:00,72.46,72.48,72.4,72.4,32600.0,47.4279,47.441,47.3886,47.3886,32600.0
2010-11-15 11:50:00,72.4,72.44,72.4,72.41,22800.0,47.3886,47.4148,47.3886,47.3952,22800.0
2010-11-15 11:55:00,72.41,72.41,72.36,72.39,35800.0,47.3952,47.3952,47.3625,47.3821,35800.0
2010-11-15 12:00:00,72.39,72.41,72.31,72.33,44500.0,47.3821,47.3952,47.3297,47.3428,44500.0
2010-11-15 12:05:00,72.33,72.38,72.29,72.3,32800.0,47.3428,47.3755,47.3166,47.3232,32800.0
2010-11-15 12:10:00,72.29,72.34,72.27,72.31,58100.0,47.3166,47.3494,47.3035,47.3297,58100.0
2010-11-15 12:15:00,72.3,72.37,72.29,72.33,25800.0,47.3232,47.369,47.3166,47.3428,25800.0
2010-11-15 12:20:00,72.34,72.37,72.28,72.36,54900.0,47.3494,47.369,47.3101,47.3625,54900.0
2010-11-15 12:25:00,72.35,72.41,72.32,72.38,17900.0,47.3559,47.3952,47.3363,47.3755,17900.0
2010-11-15 12:30:00,72.38,72.4,72.37,72.39,21900.0,47.3755,47.3886,47.369,47.3821,21900.0
2010-11-15 12:35:00,72.39,72.41,72.38,72.39,23000.0,47.3821,47.3952,47.3755,47.3821,23000.0
2010-11-15 12:40:00,72.4,72.4,72.32,72.33,31000.0,47.3886,47.3886,47.3363,47.3428,31000.0
2010-11-15 12:45:00,72.33,72.38,72.3,72.3,14900.0,47.3428,47.3755,47.3232,47.3232,14900.0
2010-11-15 12:50:00,72.31,72.33,72.29,72.33,15300.0,47.3297,47.3428,47.3166,47.3428,15300.0
2010-11-15 12:55:00,72.34,72.36,72.3,72.3,15000.0,47.3494,47.3625,47.3232,47.3232,15000.0
2010-11-15 13:00:00,72.31,72.31,72.17,72.18,25500.0,47.3297,47.3297,47.2381,47.2446,25500.0
2010-11-15 13:05:00,72.2,72.28,72.2,72.23,11400.0,47.2577,47.3101,47.2577,47.2774,11400.0
2010-11-15 13:10:00,72.23,72.26,72.2,72.24,24700.0,47.2774,47.297,47.2577,47.2839,24700.0
2010-11-15 13:15:00,72.23,72.32,72.21,72.31,40500.0,47.2774,47.3363,47.2643,47.3297,40500.0
2010-11-15 13:20:00,72.32,72.32,72.25,72.3,56800.0,47.3363,47.3363,47.2905,47.3232,56800.0
2010-11-15 13:25:00,72.3,72.3,72.18,72.19,22200.0,47.3232,47.3232,47.2446,47.2512,22200.0
2010-11-15 13:30:00,72.19,72.2,72.14,72.19,23400.0,47.2512,47.2577,47.2185,47.2512,23400.0
2010-11-15 13:35:00,72.19,72.27,72.14,72.14,20400.0,47.2512,47.3035,47.2185,47.2185,20400.0
2010-11-15 13:40:00,72.16,72.21,72.14,72.21,14700.0,47.2315,47.2643,47.2185,47.2643,14700.0
2010-11-15 13:45:00,72.22,72.25,72.14,72.19,38400.0,47.2708,47.2905,47.2185,47.2512,38400.0
2010-11-15 13:50:00,72.2,72.32,72.16,72.3,46600.0,47.2577,47.3363,47.2315,47.3232,46600.0
2010-11-15 13:55:00,72.29,72.29,72.25,72.25,28500.0,47.3166,47.3166,47.2905,47.2905,28500.0
2010-11-15 14:00:00,72.25,72.29,72.24,72.26,77200.0,47.2905,47.3166,47.2839,47.297,77200.0
2010-11-15 14:05:00,72.26,72.27,72.21,72.21,70500.0,47.297,47.3035,47.2643,47.2643,70500.0
2010-11-15 14:10:00,72.2,72.22,72.14,72.16,36200.0,47.2577,47.2708,47.2185,47.2315,36200.0
2010-11-15 14:15:00,72.18,72.19,72.04,72.05,30200.0,47.2446,47.2512,47.153,47.1595,30200.0
2010-11-15 14:20:00,72.06,72.07,71.98,71.98,26300.0,47.1661,47.1726,47.1137,47.1137,26300.0
2010-11-15 14:25:00,71.99,72.02,71.94,71.94,30300.0,47.1203,47.1399,47.0876,47.0876,30300.0
2010-11-15 14:30:00,71.94,71.95,71.83,71.84,44800.0,47.0876,47.0941,47.0156,47.0221,44800.0
2010-11-15 14:35:00,71.84,71.92,71.81,71.92,29900.0,47.0221,47.0745,47.0025,47.0745,29900.0
2010-11-15 14:40:00,71.92,71.97,71.9,71.95,17200.0,47.0745,47.1072,47.0614,47.0941,17200.0
2010-11-15 14:45:00,71.95,72.0,71.93,71.96,18200.0,47.0941,47.1268,47.081,47.1006,18200.0
2010-11-15 14:50:00,71.96,72.08,71.96,72.07,13300.0,47.1006,47.1792,47.1006,47.1726,13300.0
2010-11-15 14:55:00,72.07,72.08,71.95,71.95,16900.0,47.1726,47.1792,47.0941,47.0941,16900.0
2010-11-15 15:00:00,71.96,72.0,71.93,71.93,18600.0,47.1006,47.1268,47.081,47.081,18600.0
2010-11-15 15:05:00,71.94,71.96,71.87,71.96,26800.0,47.0876,47.1006,47.0417,47.1006,26800.0
2010-11-15 15:10:00,71.96,72.05,71.91,71.91,35500.0,47.1006,47.1595,47.0679,47.0679,35500.0
2010-11-15 15:15:00,71.92,71.93,71.72,71.8,49300.0,47.0745,47.081,46.9436,46.9959,49300.0
2010-11-15 15:20:00,71.79,71.83,71.66,71.67,46800.0,46.9894,47.0156,46.9043,46.9108,46800.0
2010-11-15 15:25:00,71.66,71.83,71.6,71.81,72600.0,46.9043,47.0156,46.865,47.0025,72600.0
2010-11-15 15:30:00,71.82,71.85,71.69,71.73,29800.0,47.009,47.0286,46.9239,46.9501,29800.0
2010-11-15 15:35:00,71.73,71.85,71.67,71.82,43800.0,46.9501,47.0286,46.9108,47.009,43800.0
2010-11-15 15:40:00,71.86,71.93,71.82,71.88,84100.0,47.0352,47.081,47.009,47.0483,84100.0
2010-11-15 15:45:00,71.87,71.91,71.74,71.78,211600.0,47.0417,47.0679,46.9566,46.9828,211600.0
2010-11-15 15:50:00,71.77,71.82,71.69,71.75,151800.0,46.9763,47.009,46.9239,46.9632,151800.0
2010-11-15 15:55:00,71.75,71.75,71.43,71.47,615700.0,46.9632,46.9632,46.7537,46.7799,615700.0
2010-11-16 09:30:00,70.74,70.74,70.42,70.42,156100.0,46.3021,46.3021,46.0927,46.0927,156100.0
2010-11-16 09:35:00,70.42,70.67,70.29,70.46,75400.0,46.0927,46.2563,46.0076,46.1188,75400.0
2010-11-16 09:40:00,70.47,70.6,70.38,70.42,53700.0,46.1254,46.2105,46.0665,46.0927,53700.0
2010-11-16 09:45:00,70.43,70.59,70.32,70.35,52200.0,46.0992,46.2039,46.0272,46.0468,52200.0
2010-11-16 09:50:00,70.35,70.54,70.24,70.34,51000.0,46.0468,46.1712,45.9748,46.0403,51000.0
2010-11-16 09:55:00,70.35,70.62,70.35,70.58,40300.0,46.0468,46.2236,46.0468,46.1974,40300.0
2010-11-16 10:00:00,70.57,70.7,70.48,70.59,63900.0,46.1908,46.2759,46.1319,46.2039,63900.0
2010-11-16 10:05:00,70.59,70.7,70.58,70.64,95500.0,46.2039,46.2759,46.1974,46.2366,95500.0
2010-11-16 10:10:00,70.64,70.75,70.62,70.75,47600.0,46.2366,46.3086,46.2236,46.3086,47600.0
2010-11-16 10:15:00,70.75,70.93,70.74,70.93,37200.0,46.3086,46.4265,46.3021,46.4265,37200.0
2010-11-16 10:20:00,70.9,70.93,70.72,70.75,56200.0,46.4068,46.4265,46.289,46.3086,56200.0
2010-11-16 10:25:00,70.79,70.79,70.57,70.62,49600.0,46.3348,46.3348,46.1908,46.2236,49600.0
2010-11-16 10:30:00,70.64,70.65,70.23,70.23,117800.0,46.2366,46.2432,45.9683,45.9683,117800.0
2010-11-16 10:35:00,70.23,70.25,70.09,70.1,84700.0,45.9683,45.9814,45.8767,45.8832,84700.0
2010-11-16 10:40:00,70.1,70.17,70.05,70.14,83400.0,45.8832,45.929,45.8505,45.9094,83400.0
2010-11-16 10:45:00,70.15,70.25,70.08,70.21,36900.0,45.9159,45.9814,45.8701,45.9552,36900.0
2010-11-16 10:50:00,70.26,70.26,70.13,70.13,36900.0,45.9879,45.9879,45.9028,45.9028,36900.0
2010-11-16 10:55:00,70.16,70.22,70.08,70.19,47300.0,45.9225,45.9617,45.8701,45.9421,47300.0
2010-11-16 11:00:00,70.18,70.23,70.12,70.17,25200.0,45.9356,45.9683,45.8963,45.929,25200.0
2010-11-16 11:05:00,70.19,70.26,70.05,70.11,79800.0,45.9421,45.9879,45.8505,45.8897,79800.0
2010-11-16 11:10:00,70.11,70.2,70.06,70.09,48900.0,45.8897,45.9487,45.857,45.8767,48900.0
2010-11-16 11:15:00,70.08,70.09,69.92,69.96,78300.0,45.8701,45.8767,45.7654,45.7916,78300.0
2010-11-16 11:20:00,69.95,69.95,69.77,69.84,82300.0,45.785,45.785,45.6672,45.713,82300.0
2010-11-16 11:25:00,69.86,69.96,69.76,69.9,43800.0,45.7261,45.7916,45.6607,45.7523,43800.0
2010-11-16 11:30:00,69.91,69.93,69.86,69.91,46600.0,45.7588,45.7719,45.7261,45.7588,46600.0
2010-11-16 11:35:00,69.92,70.01,69.88,69.99,27800.0,45.7654,45.8243,45.7392,45.8112,27800.0
2010-11-16 11:40:00,70.03,70.03,69.72,69.73,26300.0,45.8374,45.8374,45.6345,45.641,26300.0
2010-11-16 11:45:00,69.73,69.79,69.64,69.73,27200.0,45.641,45.6803,45.5821,45.641,27200.0
2010-11-16 11:50:00,69.74,69.78,69.65,69.65,71800.0,45.6476,45.6737,45.5887,45.5887,71800.0
2010-11-16 11:55:00,69.65,69.74,69.61,69.71,76100.0,45.5887,45.6476,45.5625,45.6279,76100.0
2010-11-16 12:00:00,69.72,69.84,69.72,69.8,19300.0,45.6345,45.713,45.6345,45.6868,19300.0
2010-11-16 12:05:00,69.8,69.84,69.76,69.83,24500.0,45.6868,45.713,45.6607,45.7065,24500.0
2010-11-16 12:10:00,69.83,69.83,69.64,69.83,31000.0,45.7065,45.7065,45.5821,45.7065,31000.0
2010-11-16 12:15:00,69.82,69.95,69.8,69.86,23300.0,45.6999,45.785,45.6868,45.7261,23300.0
2010-11-16 12:20:00,69.85,69.96,69.76,69.76,15700.0,45.7196,45.7916,45.6607,45.6607,15700.0
2010-11-16 12:25:00,69.76,69.95,69.76,69.83,18800.0,45.6607,45.785,45.6607,45.7065,18800.0
2010-11-16 12:30:00,69.83,69.83,69.69,69.73,29700.0,45.7065,45.7065,45.6148,45.641,29700.0
2010-11-16 12:35:00,69.77,69.78,69.67,69.67,23200.0,45.6672,45.6737,45.6017,45.6017,23200.0
2010-11-16 12:40:00,69.68,69.68,69.57,69.62,26300.0,45.6083,45.6083,45.5363,45.569,26300.0
2010-11-16 12:45:00,69.64,69.64,69.48,69.52,33200.0,45.5821,45.5821,45.4774,45.5036,33200.0
2010-11-16 12:50:00,69.51,69.62,69.47,69.59,35700.0,45.497,45.569,45.4708,45.5494,35700.0
2010-11-16 12:55:00,69.58,69.66,69.5,69.66,44100.0,45.5428,45.5952,45.4905,45.5952,44100.0
2010-11-16 13:00:00,69.65,69.68,69.56,69.6,36500.0,45.5887,45.6083,45.5297,45.5559,36500.0
2010-11-16 13:05:00,69.6,69.6,69.5,69.55,39200.0,45.5559,45.5559,45.4905,45.5232,39200.0
2010-11-16 13:10:00,69.55,69.57,69.48,69.53,49600.0,45.5232,45.5363,45.4774,45.5101,49600.0
2010-11-16 13:15:00,69.55,69.55,69.43,69.55,22300.0,45.5232,45.5232,45.4447,45.5232,22300.0
2010-11-16 13:20:00,69.57,69.71,69.54,69.65,22600.0,45.5363,45.6279,45.5167,45.5887,22600.0
2010-11-16 13:25:00,69.66,69.86,69.66,69.83,17300.0,45.5952,45.7261,45.5952,45.7065,17300.0
2010-11-16 13:30:00,69.81,69.97,69.8,69.96,30800.0,45.6934,45.7981,45.6868,45.7916,30800.0
2010-11-16 13:35:00,69.96,70.22,69.95,70.21,48600.0,45.7916,45.9617,45.785,45.9552,48600.0
2010-11-16 13:40:00,70.21,70.24,70.19,70.23,31800.0,45.9552,45.9748,45.9421,45.9683,31800.0
2010-11-16 13:45:00,70.21,70.22,70.05,70.17,52900.0,45.9552,45.9617,45.8505,45.929,52900.0
2010-11-16 13:50:00,70.17,70.36,70.17,70.34,28500.0,45.929,46.0534,45.929,46.0403,28500.0
2010-11-16 13:55:00,70.35,70.54,70.34,70.48,59200.0,46.0468,46.1712,46.0403,46.1319,59200.0
2010-11-16 14:00:00,70.48,70.51,70.27,70.28,37800.0,46.1319,46.1516,45.9945,46.001,37800.0
2010-11-16 14:05:00,70.28,70.33,70.26,70.32,19500.0,46.001,46.0337,45.9879,46.0272,19500.0
2010-11-16 14:10:00,70.3,70.43,70.3,70.36,25500.0,46.0141,46.0992,46.0141,46.0534,25500.0
2010-11-16 14:15:00,70.38,70.52,70.35,70.35,45700.0,46.0665,46.1581,46.0468,46.0468,45700.0
2010-11-16 14:20:00,70.35,70.48,70.31,70.35,34700.0,46.0468,46.1319,46.0207,46.0468,34700.0
2010-11-16 14:25:00,70.32,70.32,70.19,70.24,43300.0,46.0272,46.0272,45.9421,45.9748,43300.0
2010-11-16 14:30:00,70.26,70.27,70.15,70.19,31200.0,45.9879,45.9945,45.9159,45.9421,31200.0
2010-11-16 14:35:00,70.18,70.21,70.03,70.04,47900.0,45.9356,45.9552,45.8374,45.8439,47900.0
2010-11-16 14:40:00,70.03,70.15,69.97,70.1,23700.0,45.8374,45.9159,45.7981,45.8832,23700.0
2010-11-16 14:45:00,70.1,70.13,70.05,70.12,25400.0,45.8832,45.9028,45.8505,45.8963,25400.0
2010-11-16 14:50:00,70.13,70.17,70.07,70.17,21200.0,45.9028,45.929,45.8636,45.929,21200.0
2010-11-16 14:55:00,70.15,70.26,70.13,70.16,38500.0,45.9159,45.9879,45.9028,45.9225,38500.0
2010-11-16 15:00:00,70.15,70.29,70.15,70.16,21600.0,45.9159,46.0076,45.9159,45.9225,21600.0
2010-11-16 15:05:00,70.15,70.23,70.15,70.17,25500.0,45.9159,45.9683,45.9159,45.929,25500.0
2010-11-16 15:10:00,70.17,70.17,70.03,70.06,17300.0,45.929,45.929,45.8374,45.857,17300.0
2010-11-16 15:15:00,70.06,70.06,69.9,70.02,49900.0,45.857,45.857,45.7523,45.8308,49900.0
2010-11-16 15:20:00,70.01,70.1,70.0,70.1,33100.0,45.8243,45.8832,45.8177,45.8832,33100.0
2010-11-16 15:25:00,70.1,70.18,70.08,70.15,45800.0,45.8832,45.9356,45.8701,45.9159,45800.0
2010-11-16 15:30:00,70.14,70.21,70.1,70.14,69800.0,45.9094,45.9552,45.8832,45.9094,69800.0
2010-11-16 15:35:00,70.14,70.22,70.13,70.15,58600.0,45.9094,45.9617,45.9028,45.9159,58600.0
2010-11-16 15:40:00,70.16,70.28,70.16,70.28,56300.0,45.9225,46.001,45.9225,46.001,56300.0
2010-11-16 15:45:00,70.27,70.43,70.26,70.38,67600.0,45.9945,46.0992,45.9879,46.0665,67600.0
2010-11-16 15:50:00,70.37,70.4,70.3,70.39,75700.0,46.0599,46.0796,46.0141,46.073,75700.0
2010-11-16 15:55:00,70.39,70.46,70.36,70.42,119200.0,46.073,46.1188,46.0534,46.0927,119200.0
2010-11-17 09:30:00,70.33,70.33,69.96,70.04,51600.0,46.0337,46.0337,45.7916,45.8439,51600.0
2010-11-17 09:35:00,70.07,70.15,70.01,70.1,41000.0,45.8636,45.9159,45.8243,45.8832,41000.0
2010-11-17 09:40:00,70.11,70.43,70.02,70.02,49000.0,45.8897,46.0992,45.8308,45.8308,49000.0
2010-11-17 09:45:00,70.02,70.31,69.95,70.25,30700.0,45.8308,46.0207,45.785,45.9814,30700.0
2010-11-17 09:50:00,70.26,70.4,70.14,70.39,31000.0,45.9879,46.0796,45.9094,46.073,31000.0
2010-11-17 09:55:00,70.39,70.4,70.23,70.4,21800.0,46.073,46.0796,45.9683,46.0796,21800.0
2010-11-17 10:00:00,70.36,70.59,70.36,70.51,22000.0,46.0534,46.2039,46.0534,46.1516,22000.0
2010-11-17 10:05:00,70.52,70.65,70.46,70.62,24500.0,46.1581,46.2432,46.1188,46.2236,24500.0
2010-11-17 10:10:00,70.63,70.73,70.57,70.73,15500.0,46.2301,46.2956,46.1908,46.2956,15500.0
2010-11-17 10:15:00,70.74,70.83,70.72,70.74,32400.0,46.3021,46.361,46.289,46.3021,32400.0
2010-11-17 10:20:00,70.77,70.8,70.61,70.64,32900.0,46.3217,46.3414,46.217,46.2366,32900.0
2010-11-17 10:25:00,70.64,70.73,70.59,70.7,203800.0,46.2366,46.2956,46.2039,46.2759,203800.0
2010-11-17 10:30:00,70.74,70.81,70.59,70.74,83000.0,46.3021,46.3479,46.2039,46.3021,83000.0
2010-11-17 10:35:00,70.74,70.75,70.65,70.71,37300.0,46.3021,46.3086,46.2432,46.2825,37300.0
2010-11-17 10:40:00,70.69,70.77,70.61,70.68,32500.0,46.2694,46.3217,46.217,46.2628,32500.0
2010-11-17 10:45:00,70.71,70.85,70.67,70.74,50500.0,46.2825,46.3741,46.2563,46.3021,50500.0
2010-11-17 10:50:00,70.75,70.82,70.7,70.8,40200.0,46.3086,46.3545,46.2759,46.3414,40200.0
2010-11-17 10:55:00,70.8,70.85,70.68,70.75,58400.0,46.3414,46.3741,46.2628,46.3086,58400.0
2010-11-17 11:00:00,70.74,70.81,70.73,70.76,24500.0,46.3021,46.3479,46.2956,46.3152,24500.0
2010-11-17 11:05:00,70.74,70.76,70.6,70.62,27300.0,46.3021,46.3152,46.2105,46.2236,27300.0
2010-11-17 11:10:00,70.63,70.68,70.62,70.65,30500.0,46.2301,46.2628,46.2236,46.2432,30500.0
2010-11-17 11:15:00,70.64,70.75,70.62,70.7,19300.0,46.2366,46.3086,46.2236,46.2759,19300.0
2010-11-17 11:20:00,70.68,70.71,70.58,70.62,13700.0,46.2628,46.2825,46.1974,46.2236,13700.0
2010-11-17 11:25:00,70.61,70.74,70.61,70.74,17100.0,46.217,46.3021,46.217,46.3021,17100.0
2010-11-17 11:30:00,70.71,70.76,70.69,70.74,25200.0,46.2825,46.3152,46.2694,46.3021,25200.0
2010-11-17 11:35:00,70.74,70.77,70.7,70.75,21300.0,46.3021,46.3217,46.2759,46.3086,21300.0
2010-11-17 11:40:00,70.74,70.76,70.65,70.72,21100.0,46.3021,46.3152,46.2432,46.289,21100.0
2010-11-17 11:45:00,70.71,70.74,70.57,70.61,24400.0,46.2825,46.3021,46.1908,46.217,24400.0
2010-11-17 11:50:00,70.61,70.69,70.58,70.66,26500.0,46.217,46.2694,46.1974,46.2497,26500.0
2010-11-17 11:55:00,70.65,70.68,70.59,70.63,22200.0,46.2432,46.2628,46.2039,46.2301,22200.0
2010-11-17 12:00:00,70.63,70.71,70.61,70.67,18100.0,46.2301,46.2825,46.217,46.2563,18100.0
2010-11-17 12:05:00,70.66,70.71,70.57,70.57,13300.0,46.2497,46.2825,46.1908,46.1908,13300.0
2010-11-17 12:10:00,70.58,70.66,70.56,70.59,12400.0,46.1974,46.2497,46.1843,46.2039,12400.0
2010-11-17 12:15:00,70.59,70.6,70.38,70.38,57300.0,46.2039,46.2105,46.0665,46.0665,57300.0
2010-11-17 12:20:00,70.39,70.42,70.3,70.38,35100.0,46.073,46.0927,46.0141,46.0665,35100.0
2010-11-17 12:25:00,70.39,70.41,70.26,70.3,20900.0,46.073,46.0861,45.9879,46.0141,20900.0
2010-11-17 12:30:00,70.3,70.31,70.23,70.27,24100.0,46.0141,46.0207,45.9683,45.9945,24100.0
2010-11-17 12:35:00,70.27,70.35,70.23,70.23,10900.0,45.9945,46.0468,45.9683,45.9683,10900.0
2010-11-17 12:40:00,70.23,70.32,70.17,70.32,23000.0,45.9683,46.0272,45.929,46.0272,23000.0
2010-11-17 12:45:00,70.31,70.36,70.25,70.36,8800.0,46.0207,46.0534,45.9814,46.0534,8800.0
2010-11-17 12:50:00,70.35,70.42,70.35,70.37,8200.0,46.0468,46.0927,46.0468,46.0599,8200.0
2010-11-17 12:55:00,70.38,70.4,70.31,70.31,5000.0,46.0665,46.0796,46.0207,46.0207,5000.0
2010-11-17 13:00:00,70.31,70.32,70.26,70.31,4400.0,46.0207,46.0272,45.9879,46.0207,4400.0
2010-11-17 13:05:00,70.31,70.39,70.31,70.39,7900.0,46.0207,46.073,46.0207,46.073,7900.0
2010-11-17 13:10:00,70.39,70.43,70.35,70.37,13600.0,46.073,46.0992,46.0468,46.0599,13600.0
2010-11-17 13:15:00,70.37,70.46,70.35,70.43,9900.0,46.0599,46.1188,46.0468,46.0992,9900.0
2010-11-17 13:20:00,70.43,70.54,70.42,70.48,12000.0,46.0992,46.1712,46.0927,46.1319,12000.0
2010-11-17 13:25:00,70.48,70.51,70.43,70.5,9000.0,46.1319,46.1516,46.0992,46.145,9000.0
2010-11-17 13:30:00,70.51,70.53,70.45,70.48,8700.0,46.1516,46.1646,46.1123,46.1319,8700.0
2010-11-17 13:35:00,70.47,70.51,70.46,70.47,11300.0,46.1254,46.1516,46.1188,46.1254,11300.0
2010-11-17 13:40:00,70.46,70.46,70.34,70.39,22500.0,46.1188,46.1188,46.0403,46.073,22500.0
2010-11-17 13:45:00,70.39,70.42,70.3,70.34,14500.0,46.073,46.0927,46.0141,46.0403,14500.0
2010-11-17 13:50:00,70.35,70.4,70.32,70.32,15200.0,46.0468,46.0796,46.0272,46.0272,15200.0
2010-11-17 13:55:00,70.34,70.42,70.34,70.42,8100.0,46.0403,46.0927,46.0403,46.0927,8100.0
2010-11-17 14:00:00,70.41,70.52,70.41,70.5,9300.0,46.0861,46.1581,46.0861,46.145,9300.0
2010-11-17 14:05:00,70.51,70.55,70.48,70.54,18400.0,46.1516,46.1777,46.1319,46.1712,18400.0
2010-11-17 14:10:00,70.54,70.55,70.46,70.47,13400.0,46.1712,46.1777,46.1188,46.1254,13400.0
2010-11-17 14:15:00,70.47,70.53,70.46,70.5,38400.0,46.1254,46.1646,46.1188,46.145,38400.0
2010-11-17 14:20:00,70.49,70.49,70.37,70.37,35400.0,46.1385,46.1385,46.0599,46.0599,35400.0
2010-11-17 14:25:00,70.38,70.42,70.34,70.37,25800.0,46.0665,46.0927,46.0403,46.0599,25800.0
2010-11-17 14:30:00,70.38,70.42,70.35,70.42,17500.0,46.0665,46.0927,46.0468,46.0927,17500.0
2010-11-17 14:35:00,70.4,70.5,70.4,70.46,23800.0,46.0796,46.145,46.0796,46.1188,23800.0
2010-11-17 14:40:00,70.46,70.51,70.45,70.46,13500.0,46.1188,46.1516,46.1123,46.1188,13500.0
2010-11-17 14:45:00,70.45,70.47,70.44,70.44,13700.0,46.1123,46.1254,46.1057,46.1057,13700.0
2010-11-17 14:50:00,70.43,70.43,70.38,70.4,26700.0,46.0992,46.0992,46.0665,46.0796,26700.0
2010-11-17 14:55:00,70.41,70.48,70.38,70.47,15700.0,46.0861,46.1319,46.0665,46.1254,15700.0
2010-11-17 15:00:00,70.46,70.5,70.43,70.48,14500.0,46.1188,46.145,46.0992,46.1319,14500.0
2010-11-17 15:05:00,70.51,70.53,70.37,70.38,26500.0,46.1516,46.1646,46.0599,46.0665,26500.0
2010-11-17 15:10:00,70.38,70.4,70.33,70.33,19100.0,46.0665,46.0796,46.0337,46.0337,19100.0
2010-11-17 15:15:00,70.33,70.42,70.3,70.41,37900.0,46.0337,46.0927,46.0141,46.0861,37900.0
2010-11-17 15:20:00,70.41,70.47,70.35,70.36,44000.0,46.0861,46.1254,46.0468,46.0534,44000.0
2010-11-17 15:25:00,70.35,70.35,70.17,70.19,51000.0,46.0468,46.0468,45.929,45.9421,51000.0
2010-11-17 15:30:00,70.21,70.31,70.2,70.28,33800.0,45.9552,46.0207,45.9487,46.001,33800.0
2010-11-17 15:35:00,70.27,70.35,70.27,70.35,25300.0,45.9945,46.0468,45.9945,46.0468,25300.0
2010-11-17 15:40:00,70.34,70.36,70.27,70.3,41100.0,46.0403,46.0534,45.9945,46.0141,41100.0
2010-11-17 15:45:00,70.3,70.47,70.29,70.44,54200.0,46.0141,46.1254,46.0076,46.1057,54200.0
2010-11-17 15:50:00,70.45,70.46,70.35,70.36,60900.0,46.1123,46.1188,46.0468,46.0534,60900.0
2010-11-17 15:55:00,70.35,70.37,70.29,70.31,106900.0,46.0468,46.0599,46.0076,46.0207,106900.0
2010-11-18 09:30:00,71.02,71.37,71.02,71.2,82900.0,46.4854,46.7145,46.4854,46.6032,82900.0
2010-11-18 09:35:00,71.2,71.26,70.97,70.99,92800.0,46.6032,46.6425,46.4526,46.4657,92800.0
2010-11-18 09:40:00,71.0,71.04,70.85,70.95,27000.0,46.4723,46.4985,46.3741,46.4396,27000.0
2010-11-18 09:45:00,70.96,71.25,70.93,71.15,54500.0,46.4461,46.6359,46.4265,46.5705,54500.0
2010-11-18 09:50:00,71.15,71.16,70.94,70.95,36600.0,46.5705,46.577,46.433,46.4396,36600.0
2010-11-18 09:55:00,70.94,71.16,70.94,71.1,52500.0,46.433,46.577,46.433,46.5377,52500.0
2010-11-18 10:00:00,71.18,71.45,71.11,71.43,91500.0,46.5901,46.7668,46.5443,46.7537,91500.0
2010-11-18 10:05:00,71.39,71.72,71.39,71.54,66900.0,46.7276,46.9436,46.7276,46.8257,66900.0
2010-11-18 10:10:00,71.55,71.67,71.54,71.56,39800.0,46.8323,46.9108,46.8257,46.8388,39800.0
2010-11-18 10:15:00,71.56,71.64,71.55,71.6,89600.0,46.8388,46.8912,46.8323,46.865,89600.0
2010-11-18 10:20:00,71.6,71.62,71.5,71.6,22800.0,46.865,46.8781,46.7996,46.865,22800.0
2010-11-18 10:25:00,71.6,71.81,71.6,71.76,23100.0,46.865,47.0025,46.865,46.9697,23100.0
2010-11-18 10:30:00,71.74,71.79,71.57,71.71,27700.0,46.9566,46.9894,46.8454,46.937,27700.0
2010-11-18 10:35:00,71.73,71.82,71.72,71.78,33200.0,46.9501,47.009,46.9436,46.9828,33200.0
2010-11-18 10:40:00,71.77,71.85,71.77,71.83,26200.0,46.9763,47.0286,46.9763,47.0156,26200.0
2010-11-18 10:45:00,71.82,71.93,71.8,71.93,30000.0,47.009,47.081,46.9959,47.081,30000.0
2010-11-18 10:50:00,71.92,71.95,71.8,71.83,23000.0,47.0745,47.0941,46.9959,47.0156,23000.0
2010-11-18 10:55:00,71.81,71.82,71.65,71.7,27400.0,47.0025,47.009,46.8977,46.9305,27400.0
2010-11-18 11:00:00,71.7,71.81,71.68,71.78,34900.0,46.9305,47.0025,46.9174,46.9828,34900.0
2010-11-18 11:05:00,71.79,71.8,71.7,71.73,38500.0,46.9894,46.9959,46.9305,46.9501,38500.0
2010-11-18 11:10:00,71.73,71.79,71.68,71.71,28300.0,46.9501,46.9894,46.9174,46.937,28300.0
2010-11-18 11:15:00,71.7,71.71,71.61,71.67,32900.0,46.9305,46.937,46.8716,46.9108,32900.0
2010-11-18 11:20:00,71.67,71.73,71.63,71.67,32100.0,46.9108,46.9501,46.8846,46.9108,32100.0
2010-11-18 11:25:00,71.66,71.7,71.63,71.69,11700.0,46.9043,46.9305,46.8846,46.9239,11700.0
2010-11-18 11:30:00,71.7,71.78,71.7,71.75,24500.0,46.9305,46.9828,46.9305,46.9632,24500.0
2010-11-18 11:35:00,71.76,71.84,71.75,71.84,11700.0,46.9697,47.0221,46.9632,47.0221,11700.0
2010-11-18 11:40:00,71.84,71.85,71.73,71.8,25800.0,47.0221,47.0286,46.9501,46.9959,25800.0
2010-11-18 11:45:00,71.8,71.84,71.79,71.83,22100.0,46.9959,47.0221,46.9894,47.0156,22100.0
2010-11-18 11:50:00,71.83,71.89,71.81,71.87,74700.0,47.0156,47.0548,47.0025,47.0417,74700.0
2010-11-18 11:55:00,71.86,71.88,71.8,71.88,21700.0,47.0352,47.0483,46.9959,47.0483,21700.0
2010-11-18 12:00:00,71.87,71.97,71.86,71.94,33400.0,47.0417,47.1072,47.0352,47.0876,33400.0
2010-11-18 12:05:00,71.94,71.98,71.92,71.94,23600.0,47.0876,47.1137,47.0745,47.0876,23600.0
2010-11-18 12:10:00,71.95,71.95,71.86,71.87,19400.0,47.0941,47.0941,47.0352,47.0417,19400.0
2010-11-18 12:15:00,71.87,71.89,71.83,71.87,19300.0,47.0417,47.0548,47.0156,47.0417,19300.0
2010-11-18 12:20:00,71.87,71.89,71.86,71.87,15000.0,47.0417,47.0548,47.0352,47.0417,15000.0
2010-11-18 12:25:00,71.88,71.89,71.86,71.87,12800.0,47.0483,47.0548,47.0352,47.0417,12800.0
2010-11-18 12:30:00,71.87,71.87,71.83,71.84,24000.0,47.0417,47.0417,47.0156,47.0221,24000.0
2010-11-18 12:35:00,71.84,71.86,71.79,71.81,25700.0,47.0221,47.0352,46.9894,47.0025,25700.0
2010-11-18 12:40:00,71.81,71.82,71.77,71.82,12600.0,47.0025,47.009,46.9763,47.009,12600.0
2010-11-18 12:45:00,71.81,71.85,71.76,71.8,25600.0,47.0025,47.0286,46.9697,46.9959,25600.0
2010-11-18 12:50:00,71.81,71.89,71.8,71.84,13200.0,47.0025,47.0548,46.9959,47.0221,13200.0
2010-11-18 12:55:00,71.84,71.93,71.82,71.9,23200.0,47.0221,47.081,47.009,47.0614,23200.0
2010-11-18 13:00:00,71.89,71.91,71.86,71.9,8700.0,47.0548,47.0679,47.0352,47.0614,8700.0
2010-11-18 13:05:00,71.88,71.94,71.87,71.87,10900.0,47.0483,47.0876,47.0417,47.0417,10900.0
2010-11-18 13:10:00,71.86,71.9,71.83,71.88,18400.0,47.0352,47.0614,47.0156,47.0483,18400.0
2010-11-18 13:15:00,71.9,71.94,71.89,71.94,32800.0,47.0614,47.0876,47.0548,47.0876,32800.0
2010-11-18 13:20:00,71.93,71.99,71.93,71.97,31800.0,47.081,47.1203,47.081,47.1072,31800.0
2010-11-18 13:25:00,71.96,72.0,71.96,71.99,23200.0,47.1006,47.1268,47.1006,47.1203,23200.0
2010-11-18 13:30:00,71.99,72.0,71.91,71.91,14400.0,47.1203,47.1268,47.0679,47.0679,14400.0
2010-11-18 13:35:00,71.9,71.99,71.9,71.98,15100.0,47.0614,47.1203,47.0614,47.1137,15100.0
2010-11-18 13:40:00,71.98,71.99,71.94,71.99,19800.0,47.1137,47.1203,47.0876,47.1203,19800.0
2010-11-18 13:45:00,71.98,72.03,71.98,72.03,21400.0,47.1137,47.1465,47.1137,47.1465,21400.0
2010-11-18 13:50:00,72.03,72.11,72.03,72.07,30200.0,47.1465,47.1988,47.1465,47.1726,30200.0
2010-11-18 13:55:00,72.06,72.1,72.03,72.04,67700.0,47.1661,47.1923,47.1465,47.153,67700.0
2010-11-18 14:00:00,72.04,72.08,72.0,72.06,35800.0,47.153,47.1792,47.1268,47.1661,35800.0
2010-11-18 14:05:00,72.06,72.07,72.02,72.02,45200.0,47.1661,47.1726,47.1399,47.1399,45200.0
2010-11-18 14:10:00,72.01,72.01,71.91,71.91,31500.0,47.1334,47.1334,47.0679,47.0679,31500.0
2010-11-18 14:15:00,71.92,71.97,71.9,71.95,16000.0,47.0745,47.1072,47.0614,47.0941,16000.0
2010-11-18 14:20:00,71.94,71.94,71.86,71.89,13200.0,47.0876,47.0876,47.0352,47.0548,13200.0
2010-11-18 14:25:00,71.9,71.91,71.76,71.84,38200.0,47.0614,47.0679,46.9697,47.0221,38200.0
2010-11-18 14:30:00,71.85,71.9,71.83,71.9,29900.0,47.0286,47.0614,47.0156,47.0614,29900.0
2010-11-18 14:35:00,71.9,71.94,71.87,71.94,21700.0,47.0614,47.0876,47.0417,47.0876,21700.0
2010-11-18 14:40:00,71.95,71.97,71.93,71.97,20900.0,47.0941,47.1072,47.081,47.1072,20900.0
2010-11-18 14:45:00,71.96,72.0,71.91,71.96,65600.0,47.1006,47.1268,47.0679,47.1006,65600.0
2010-11-18 14:50:00,71.96,72.05,71.94,72.05,14800.0,47.1006,47.1595,47.0876,47.1595,14800.0
2010-11-18 14:55:00,72.05,72.06,72.01,72.04,21700.0,47.1595,47.1661,47.1334,47.153,21700.0
2010-11-18 15:00:00,72.04,72.06,72.0,72.06,29600.0,47.153,47.1661,47.1268,47.1661,29600.0
2010-11-18 15:05:00,72.05,72.14,72.05,72.12,42100.0,47.1595,47.2185,47.1595,47.2054,42100.0
2010-11-18 15:10:00,72.11,72.11,72.0,72.1,48700.0,47.1988,47.1988,47.1268,47.1923,48700.0
2010-11-18 15:15:00,72.1,72.12,72.06,72.07,61400.0,47.1923,47.2054,47.1661,47.1726,61400.0
2010-11-18 15:20:00,72.07,72.08,72.03,72.03,31200.0,47.1726,47.1792,47.1465,47.1465,31200.0
2010-11-18 15:25:00,72.03,72.08,72.03,72.06,28800.0,47.1465,47.1792,47.1465,47.1661,28800.0
2010-11-18 15:30:00,72.05,72.05,71.94,71.94,44200.0,47.1595,47.1595,47.0876,47.0876,44200.0
2010-11-18 15:35:00,71.95,71.96,71.82,71.9,67100.0,47.0941,47.1006,47.009,47.0614,67100.0
2010-11-18 15:40:00,71.91,71.96,71.84,71.95,59500.0,47.0679,47.1006,47.0221,47.0941,59500.0
2010-11-18 15:45:00,71.94,71.99,71.9,71.97,103400.0,47.0876,47.1203,47.0614,47.1072,103400.0
2010-11-18 15:50:00,71.97,71.97,71.87,71.94,62400.0,47.1072,47.1072,47.0417,47.0876,62400.0
2010-11-18 15:55:00,71.93,71.99,71.84,71.9,183900.0,47.081,47.1203,47.0221,47.0614,183900.0
2010-11-19 09:30:00,72.38,72.8,72.03,72.04,561200.0,47.3755,47.6505,47.1465,47.153,561200.0
2010-11-19 09:35:00,72.04,72.04,71.44,71.47,74400.0,47.153,47.153,46.7603,46.7799,74400.0
2010-11-19 09:40:00,71.46,71.75,71.45,71.64,94800.0,46.7734,46.9632,46.7668,46.8912,94800.0
2010-11-19 09:45:00,71.63,71.8,71.61,71.7,75100.0,46.8846,46.9959,46.8716,46.9305,75100.0
2010-11-19 09:50:00,71.73,71.79,71.58,71.66,65400.0,46.9501,46.9894,46.8519,46.9043,65400.0
2010-11-19 09:55:00,71.66,71.81,71.62,71.79,42800.0,46.9043,47.0025,46.8781,46.9894,42800.0
2010-11-19 10:00:00,71.8,71.89,71.66,71.89,69000.0,46.9959,47.0548,46.9043,47.0548,69000.0
2010-11-19 10:05:00,71.89,71.89,71.65,71.77,47800.0,47.0548,47.0548,46.8977,46.9763,47800.0
2010-11-19 10:10:00,71.77,71.97,71.74,71.96,43500.0,46.9763,47.1072,46.9566,47.1006,43500.0
2010-11-19 10:15:00,71.96,72.08,71.95,71.97,65100.0,47.1006,47.1792,47.0941,47.1072,65100.0
2010-11-19 10:20:00,71.97,72.18,71.97,72.07,63800.0,47.1072,47.2446,47.1072,47.1726,63800.0
2010-11-19 10:25:00,72.06,72.3,72.02,72.26,89800.0,47.1661,47.3232,47.1399,47.297,89800.0
2010-11-19 10:30:00,72.28,72.3,72.12,72.28,48300.0,47.3101,47.3232,47.2054,47.3101,48300.0
2010-11-19 10:35:00,72.3,72.5,72.3,72.49,55000.0,47.3232,47.4541,47.3232,47.4475,55000.0
2010-11-19 10:40:00,72.49,72.63,72.48,72.51,70100.0,47.4475,47.5392,47.441,47.4606,70100.0
2010-11-19 10:45:00,72.49,72.49,72.4,72.47,49400.0,47.4475,47.4475,47.3886,47.4345,49400.0
2010-11-19 10:50:00,72.48,72.53,72.43,72.46,32900.0,47.441,47.4737,47.4083,47.4279,32900.0
2010-11-19 10:55:00,72.46,72.55,72.46,72.52,79700.0,47.4279,47.4868,47.4279,47.4672,79700.0
2010-11-19 11:00:00,72.52,72.54,72.43,72.49,32100.0,47.4672,47.4803,47.4083,47.4475,32100.0
2010-11-19 11:05:00,72.5,72.52,72.47,72.51,45500.0,47.4541,47.4672,47.4345,47.4606,45500.0
2010-11-19 11:10:00,72.51,72.51,72.28,72.28,60300.0,47.4606,47.4606,47.3101,47.3101,60300.0
2010-11-19 11:15:00,72.29,72.42,72.27,72.41,30400.0,47.3166,47.4017,47.3035,47.3952,30400.0
2010-11-19 11:20:00,72.41,72.47,72.39,72.42,31300.0,47.3952,47.4345,47.3821,47.4017,31300.0
2010-11-19 11:25:00,72.42,72.45,72.39,72.43,44500.0,47.4017,47.4214,47.3821,47.4083,44500.0
2010-11-19 11:30:00,72.43,72.48,72.35,72.42,66200.0,47.4083,47.441,47.3559,47.4017,66200.0
2010-11-19 11:35:00,72.41,72.42,72.33,72.37,41200.0,47.3952,47.4017,47.3428,47.369,41200.0
2010-11-19 11:40:00,72.37,72.58,72.37,72.48,51100.0,47.369,47.5065,47.369,47.441,51100.0
2010-11-19 11:45:00,72.48,72.48,72.38,72.42,36100.0,47.441,47.441,47.3755,47.4017,36100.0
2010-11-19 11:50:00,72.43,72.47,72.43,72.46,29300.0,47.4083,47.4345,47.4083,47.4279,29300.0
2010-11-19 11:55:00,72.46,72.47,72.32,72.34,54900.0,47.4279,47.4345,47.3363,47.3494,54900.0
2010-11-19 12:00:00,72.35,72.35,72.17,72.17,93100.0,47.3559,47.3559,47.2381,47.2381,93100.0
2010-11-19 12:05:00,72.18,72.3,72.17,72.3,26600.0,47.2446,47.3232,47.2381,47.3232,26600.0
2010-11-19 12:10:00,72.3,72.3,72.2,72.27,24400.0,47.3232,47.3232,47.2577,47.3035,24400.0
2010-11-19 12:15:00,72.27,72.28,72.21,72.28,12800.0,47.3035,47.3101,47.2643,47.3101,12800.0
2010-11-19 12:20:00,72.28,72.38,72.26,72.38,17000.0,47.3101,47.3755,47.297,47.3755,17000.0
2010-11-19 12:25:00,72.38,72.4,72.33,72.37,23900.0,47.3755,47.3886,47.3428,47.369,23900.0
2010-11-19 12:30:00,72.37,72.37,72.29,72.36,15800.0,47.369,47.369,47.3166,47.3625,15800.0
2010-11-19 12:35:00,72.36,72.38,72.32,72.33,19600.0,47.3625,47.3755,47.3363,47.3428,19600.0
2010-11-19 12:40:00,72.34,72.4,72.32,72.38,13900.0,47.3494,47.3886,47.3363,47.3755,13900.0
2010-11-19 12:45:00,72.38,72.38,72.31,72.33,10200.0,47.3755,47.3755,47.3297,47.3428,10200.0
2010-11-19 12:50:00,72.34,72.48,72.33,72.48,15400.0,47.3494,47.441,47.3428,47.441,15400.0
2010-11-19 12:55:00,72.48,72.5,72.43,72.48,13100.0,47.441,47.4541,47.4083,47.441,13100.0
2010-11-19 13:00:00,72.48,72.54,72.43,72.53,17000.0,47.441,47.4803,47.4083,47.4737,17000.0
2010-11-19 13:05:00,72.53,72.53,72.48,72.5,16700.0,47.4737,47.4737,47.441,47.4541,16700.0
2010-11-19 13:10:00,72.5,72.52,72.42,72.44,72000.0,47.4541,47.4672,47.4017,47.4148,72000.0
2010-11-19 13:15:00,72.45,72.47,72.4,72.42,51500.0,47.4214,47.4345,47.3886,47.4017,51500.0
2010-11-19 13:20:00,72.4,72.42,72.33,72.35,19500.0,47.3886,47.4017,47.3428,47.3559,19500.0
2010-11-19 13:25:00,72.35,72.52,72.34,72.46,62600.0,47.3559,47.4672,47.3494,47.4279,62600.0
2010-11-19 13:30:00,72.46,72.53,72.45,72.5,54800.0,47.4279,47.4737,47.4214,47.4541,54800.0
2010-11-19 13:35:00,72.5,72.52,72.46,72.46,22500.0,47.4541,47.4672,47.4279,47.4279,22500.0
2010-11-19 13:40:00,72.49,72.51,72.47,72.5,45800.0,47.4475,47.4606,47.4345,47.4541,45800.0
2010-11-19 13:45:00,72.5,72.5,72.46,72.48,46100.0,47.4541,47.4541,47.4279,47.441,46100.0
2010-11-19 13:50:00,72.48,72.52,72.48,72.52,31300.0,47.441,47.4672,47.441,47.4672,31300.0
2010-11-19 13:55:00,72.51,72.67,72.49,72.67,138700.0,47.4606,47.5654,47.4475,47.5654,138700.0
2010-11-19 14:00:00,72.67,72.67,72.59,72.61,84600.0,47.5654,47.5654,47.513,47.5261,84600.0
2010-11-19 14:05:00,72.6,72.66,72.6,72.66,139700.0,47.5195,47.5588,47.5195,47.5588,139700.0
2010-11-19 14:10:00,72.66,72.66,72.59,72.59,34400.0,47.5588,47.5588,47.513,47.513,34400.0
2010-11-19 14:15:00,72.6,72.6,72.54,72.55,25600.0,47.5195,47.5195,47.4803,47.4868,25600.0
2010-11-19 14:20:00,72.55,72.55,72.48,72.5,25900.0,47.4868,47.4868,47.441,47.4541,25900.0
2010-11-19 14:25:00,72.5,72.51,72.47,72.49,22700.0,47.4541,47.4606,47.4345,47.4475,22700.0
2010-11-19 14:30:00,72.49,72.49,72.42,72.42,45400.0,47.4475,47.4475,47.4017,47.4017,45400.0
2010-11-19 14:35:00,72.42,72.43,72.38,72.43,34300.0,47.4017,47.4083,47.3755,47.4083,34300.0
2010-11-19 14:40:00,72.43,72.48,72.43,72.46,56600.0,47.4083,47.441,47.4083,47.4279,56600.0
2010-11-19 14:45:00,72.47,72.47,72.43,72.44,38500.0,47.4345,47.4345,47.4083,47.4148,38500.0
2010-11-19 14:50:00,72.44,72.44,72.36,72.43,43000.0,47.4148,47.4148,47.3625,47.4083,43000.0
2010-11-19 14:55:00,72.43,72.5,72.43,72.46,56600.0,47.4083,47.4541,47.4083,47.4279,56600.0
2010-11-19 15:00:00,72.46,72.55,72.43,72.54,108900.0,47.4279,47.4868,47.4083,47.4803,108900.0
2010-11-19 15:05:00,72.54,72.55,72.53,72.54,63200.0,47.4803,47.4868,47.4737,47.4803,63200.0
2010-11-19 15:10:00,72.53,72.57,72.5,72.57,92900.0,47.4737,47.4999,47.4541,47.4999,92900.0
2010-11-19 15:15:00,72.57,72.63,72.55,72.62,102200.0,47.4999,47.5392,47.4868,47.5326,102200.0
2010-11-19 15:20:00,72.62,72.65,72.6,72.64,77500.0,47.5326,47.5523,47.5195,47.5457,77500.0
2010-11-19 15:25:00,72.65,72.67,72.62,72.67,55200.0,47.5523,47.5654,47.5326,47.5654,55200.0
2010-11-19 15:30:00,72.67,72.71,72.62,72.71,63500.0,47.5654,47.5915,47.5326,47.5915,63500.0
2010-11-19 15:35:00,72.71,72.8,72.68,72.79,68500.0,47.5915,47.6505,47.5719,47.6439,68500.0
2010-11-19 15:40:00,72.79,72.87,72.78,72.87,93200.0,47.6439,47.6963,47.6374,47.6963,93200.0
2010-11-19 15:45:00,72.87,73.03,72.86,72.99,206400.0,47.6963,47.801,47.6897,47.7748,206400.0
2010-11-19 15:50:00,72.99,73.12,72.97,73.1,195600.0,47.7748,47.8599,47.7617,47.8468,195600.0
2010-11-19 15:55:00,73.09,73.25,73.07,73.18,420600.0,47.8403,47.945,47.8272,47.8992,420600.0
2010-11-22 09:30:00,72.83,72.96,72.44,72.67,71100.0,47.6701,47.7552,47.4148,47.5654,71100.0
2010-11-22 09:35:00,72.67,72.92,72.53,72.53,38700.0,47.5654,47.729,47.4737,47.4737,38700.0
2010-11-22 09:40:00,72.52,72.71,72.52,72.63,41500.0,47.4672,47.5915,47.4672,47.5392,41500.0
2010-11-22 09:45:00,72.66,72.91,72.62,72.82,58000.0,47.5588,47.7225,47.5326,47.6635,58000.0
2010-11-22 09:50:00,72.82,72.89,72.75,72.8,73000.0,47.6635,47.7094,47.6177,47.6505,73000.0
2010-11-22 09:55:00,72.82,72.96,72.79,72.82,50000.0,47.6635,47.7552,47.6439,47.6635,50000.0
2010-11-22 10:00:00,72.82,72.82,72.64,72.68,54000.0,47.6635,47.6635,47.5457,47.5719,54000.0
2010-11-22 10:05:00,72.65,72.72,72.62,72.65,45000.0,47.5523,47.5981,47.5326,47.5523,45000.0
2010-11-22 10:10:00,72.65,72.69,72.52,72.69,50500.0,47.5523,47.5785,47.4672,47.5785,50500.0
2010-11-22 10:15:00,72.7,72.8,72.53,72.54,52300.0,47.585,47.6505,47.4737,47.4803,52300.0
2010-11-22 10:20:00,72.54,72.54,72.37,72.42,34500.0,47.4803,47.4803,47.369,47.4017,34500.0
2010-11-22 10:25:00,72.41,72.43,72.23,72.25,34000.0,47.3952,47.4083,47.2774,47.2905,34000.0
2010-11-22 10:30:00,72.26,72.3,72.13,72.24,47300.0,47.297,47.3232,47.2119,47.2839,47300.0
2010-11-22 10:35:00,72.24,72.33,72.18,72.33,34400.0,47.2839,47.3428,47.2446,47.3428,34400.0
2010-11-22 10:40:00,72.33,72.35,72.18,72.27,47900.0,47.3428,47.3559,47.2446,47.3035,47900.0
2010-11-22 10:45:00,72.24,72.25,72.05,72.24,48700.0,47.2839,47.2905,47.1595,47.2839,48700.0
2010-11-22 10:50:00,72.23,72.26,72.19,72.2,29000.0,47.2774,47.297,47.2512,47.2577,29000.0
2010-11-22 10:55:00,72.2,72.21,72.09,72.13,43000.0,47.2577,47.2643,47.1857,47.2119,43000.0
2010-11-22 11:00:00,72.13,72.14,71.95,72.0,31900.0,47.2119,47.2185,47.0941,47.1268,31900.0
2010-11-22 11:05:00,72.0,72.14,71.96,72.1,22100.0,47.1268,47.2185,47.1006,47.1923,22100.0
2010-11-22 11:10:00,72.1,72.19,72.08,72.15,39200.0,47.1923,47.2512,47.1792,47.225,39200.0
2010-11-22 11:15:00,72.16,72.18,72.05,72.1,34400.0,47.2315,47.2446,47.1595,47.1923,34400.0
2010-11-22 11:20:00,72.1,72.11,71.96,72.04,43900.0,47.1923,47.1988,47.1006,47.153,43900.0
2010-11-22 11:25:00,72.05,72.09,72.0,72.07,14100.0,47.1595,47.1857,47.1268,47.1726,14100.0
2010-11-22 11:30:00,72.1,72.11,72.02,72.05,8700.0,47.1923,47.1988,47.1399,47.1595,8700.0
2010-11-22 11:35:00,72.09,72.21,72.05,72.19,13900.0,47.1857,47.2643,47.1595,47.2512,13900.0
2010-11-22 11:40:00,72.2,72.21,72.08,72.11,20300.0,47.2577,47.2643,47.1792,47.1988,20300.0
2010-11-22 11:45:00,72.11,72.11,72.03,72.09,14100.0,47.1988,47.1988,47.1465,47.1857,14100.0
2010-11-22 11:50:00,72.09,72.09,72.01,72.05,20300.0,47.1857,47.1857,47.1334,47.1595,20300.0
2010-11-22 11:55:00,72.05,72.13,72.04,72.04,35600.0,47.1595,47.2119,47.153,47.153,35600.0
2010-11-22 12:00:00,72.04,72.05,71.97,71.99,46200.0,47.153,47.1595,47.1072,47.1203,46200.0
2010-11-22 12:05:00,71.99,72.05,71.95,71.98,13600.0,47.1203,47.1595,47.0941,47.1137,13600.0
2010-11-22 12:10:00,71.99,71.99,71.9,71.97,26300.0,47.1203,47.1203,47.0614,47.1072,26300.0
2010-11-22 12:15:00,71.98,72.06,71.98,72.04,8600.0,47.1137,47.1661,47.1137,47.153,8600.0
2010-11-22 12:20:00,72.04,72.05,71.86,71.89,22500.0,47.153,47.1595,47.0352,47.0548,22500.0
2010-11-22 12:25:00,71.89,71.89,71.6,71.61,32500.0,47.0548,47.0548,46.865,46.8716,32500.0
2010-11-22 12:30:00,71.62,71.62,71.38,71.45,93700.0,46.8781,46.8781,46.721,46.7668,93700.0
2010-11-22 12:35:00,71.47,71.57,71.34,71.44,56400.0,46.7799,46.8454,46.6948,46.7603,56400.0
2010-11-22 12:40:00,71.44,71.54,71.35,71.35,27600.0,46.7603,46.8257,46.7014,46.7014,27600.0
2010-11-22 12:45:00,71.35,71.36,71.1,71.13,54400.0,46.7014,46.7079,46.5377,46.5574,54400.0
2010-11-22 12:50:00,71.11,71.42,71.09,71.38,65200.0,46.5443,46.7472,46.5312,46.721,65200.0
2010-11-22 12:55:00,71.37,71.5,71.35,71.47,19400.0,46.7145,46.7996,46.7014,46.7799,19400.0
2010-11-22 13:00:00,71.46,71.46,71.36,71.4,22300.0,46.7734,46.7734,46.7079,46.7341,22300.0
2010-11-22 13:05:00,71.4,71.49,71.37,71.49,38000.0,46.7341,46.793,46.7145,46.793,38000.0
2010-11-22 13:10:00,71.5,71.63,71.5,71.57,19800.0,46.7996,46.8846,46.7996,46.8454,19800.0
2010-11-22 13:15:00,71.57,71.6,71.54,71.6,10000.0,46.8454,46.865,46.8257,46.865,10000.0
2010-11-22 13:20:00,71.62,71.62,71.36,71.42,25800.0,46.8781,46.8781,46.7079,46.7472,25800.0
2010-11-22 13:25:00,71.42,71.55,71.42,71.49,16300.0,46.7472,46.8323,46.7472,46.793,16300.0
2010-11-22 13:30:00,71.49,71.73,71.49,71.73,22700.0,46.793,46.9501,46.793,46.9501,22700.0
2010-11-22 13:35:00,71.75,71.85,71.73,71.74,32200.0,46.9632,47.0286,46.9501,46.9566,32200.0
2010-11-22 13:40:00,71.73,71.78,71.69,71.69,16300.0,46.9501,46.9828,46.9239,46.9239,16300.0
2010-11-22 13:45:00,71.69,71.7,71.65,71.68,13000.0,46.9239,46.9305,46.8977,46.9174,13000.0
2010-11-22 13:50:00,71.69,71.82,71.68,71.74,24000.0,46.9239,47.009,46.9174,46.9566,24000.0
2010-11-22 13:55:00,71.73,71.75,71.67,71.74,14100.0,46.9501,46.9632,46.9108,46.9566,14100.0
2010-11-22 14:00:00,71.74,71.93,71.73,71.92,16800.0,46.9566,47.081,46.9501,47.0745,16800.0
2010-11-22 14:05:00,71.9,71.9,71.69,71.77,32700.0,47.0614,47.0614,46.9239,46.9763,32700.0
2010-11-22 14:10:00,71.79,72.04,71.79,71.95,27600.0,46.9894,47.153,46.9894,47.0941,27600.0
2010-11-22 14:15:00,71.96,72.05,71.94,71.99,16600.0,47.1006,47.1595,47.0876,47.1203,16600.0
2010-11-22 14:20:00,72.0,72.11,71.96,72.08,18900.0,47.1268,47.1988,47.1006,47.1792,18900.0
2010-11-22 14:25:00,72.08,72.1,71.91,71.95,19600.0,47.1792,47.1923,47.0679,47.0941,19600.0
2010-11-22 14:30:00,71.96,72.01,71.9,71.99,14700.0,47.1006,47.1334,47.0614,47.1203,14700.0
2010-11-22 14:35:00,71.98,72.0,71.95,72.0,28300.0,47.1137,47.1268,47.0941,47.1268,28300.0
2010-11-22 14:40:00,72.0,72.01,71.92,71.98,17600.0,47.1268,47.1334,47.0745,47.1137,17600.0
2010-11-22 14:45:00,71.99,72.18,71.99,72.15,34400.0,47.1203,47.2446,47.1203,47.225,34400.0
2010-11-22 14:50:00,72.15,72.16,72.1,72.11,27100.0,47.225,47.2315,47.1923,47.1988,27100.0
2010-11-22 14:55:00,72.12,72.14,72.09,72.13,63400.0,47.2054,47.2185,47.1857,47.2119,63400.0
2010-11-22 15:00:00,72.14,72.25,72.13,72.17,34200.0,47.2185,47.2905,47.2119,47.2381,34200.0
2010-11-22 15:05:00,72.18,72.2,72.14,72.14,30400.0,47.2446,47.2577,47.2185,47.2185,30400.0
2010-11-22 15:10:00,72.14,72.14,72.07,72.08,23800.0,47.2185,47.2185,47.1726,47.1792,23800.0
2010-11-22 15:15:00,72.09,72.18,72.08,72.17,35700.0,47.1857,47.2446,47.1792,47.2381,35700.0
2010-11-22 15:20:00,72.17,72.21,72.16,72.19,19400.0,47.2381,47.2643,47.2315,47.2512,19400.0
2010-11-22 15:25:00,72.19,72.19,71.99,72.06,32000.0,47.2512,47.2512,47.1203,47.1661,32000.0
2010-11-22 15:30:00,72.06,72.12,72.04,72.12,44800.0,47.1661,47.2054,47.153,47.2054,44800.0
2010-11-22 15:35:00,72.11,72.28,72.1,72.26,49400.0,47.1988,47.3101,47.1923,47.297,49400.0
2010-11-22 15:40:00,72.28,72.47,72.26,72.47,84900.0,47.3101,47.4345,47.297,47.4345,84900.0
2010-11-22 15:45:00,72.46,72.47,72.37,72.46,98200.0,47.4279,47.4345,47.369,47.4279,98200.0
2010-11-22 15:50:00,72.45,72.5,72.44,72.45,38800.0,47.4214,47.4541,47.4148,47.4214,38800.0
2010-11-22 15:55:00,72.45,72.48,72.42,72.44,120900.0,47.4214,47.441,47.4017,47.4148,120900.0
2010-11-23 09:30:00,71.5,71.51,71.0,71.04,42100.0,46.7996,46.8061,46.4723,46.4985,42100.0
2010-11-23 09:35:00,71.04,71.18,70.87,71.11,50500.0,46.4985,46.5901,46.3872,46.5443,50500.0
2010-11-23 09:40:00,71.18,71.53,71.09,71.45,84100.0,46.5901,46.8192,46.5312,46.7668,84100.0
2010-11-23 09:45:00,71.41,71.46,71.08,71.14,47400.0,46.7406,46.7734,46.5246,46.5639,47400.0
2010-11-23 09:50:00,71.15,71.15,70.83,70.85,42600.0,46.5705,46.5705,46.361,46.3741,42600.0
2010-11-23 09:55:00,70.86,71.0,70.82,71.0,39000.0,46.3806,46.4723,46.3545,46.4723,39000.0
2010-11-23 10:00:00,70.95,71.28,70.85,71.28,43500.0,46.4396,46.6556,46.3741,46.6556,43500.0
2010-11-23 10:05:00,71.28,71.29,71.11,71.13,28300.0,46.6556,46.6621,46.5443,46.5574,28300.0
2010-11-23 10:10:00,71.15,71.15,70.96,70.98,27200.0,46.5705,46.5705,46.4461,46.4592,27200.0
2010-11-23 10:15:00,70.99,71.14,70.99,71.12,19700.0,46.4657,46.5639,46.4657,46.5508,19700.0
2010-11-23 10:20:00,71.1,71.18,71.06,71.12,38400.0,46.5377,46.5901,46.5116,46.5508,38400.0
2010-11-23 10:25:00,71.12,71.22,71.09,71.16,23900.0,46.5508,46.6163,46.5312,46.577,23900.0
2010-11-23 10:30:00,71.2,71.3,71.09,71.09,21500.0,46.6032,46.6686,46.5312,46.5312,21500.0
2010-11-23 10:35:00,71.09,71.35,71.09,71.31,30500.0,46.5312,46.7014,46.5312,46.6752,30500.0
2010-11-23 10:40:00,71.33,71.38,71.28,71.3,28400.0,46.6883,46.721,46.6556,46.6686,28400.0
2010-11-23 10:45:00,71.3,71.37,71.18,71.24,31300.0,46.6686,46.7145,46.5901,46.6294,31300.0
2010-11-23 10:50:00,71.25,71.25,71.13,71.14,27200.0,46.6359,46.6359,46.5574,46.5639,27200.0
2010-11-23 10:55:00,71.14,71.34,71.09,71.31,22000.0,46.5639,46.6948,46.5312,46.6752,22000.0
2010-11-23 11:00:00,71.29,71.31,71.18,71.18,32700.0,46.6621,46.6752,46.5901,46.5901,32700.0
2010-11-23 11:05:00,71.18,71.25,71.14,71.18,38200.0,46.5901,46.6359,46.5639,46.5901,38200.0
2010-11-23 11:10:00,71.19,71.2,71.11,71.18,45000.0,46.5966,46.6032,46.5443,46.5901,45000.0
2010-11-23 11:15:00,71.17,71.18,71.02,71.1,66400.0,46.5836,46.5901,46.4854,46.5377,66400.0
2010-11-23 11:20:00,71.1,71.13,70.97,71.12,32000.0,46.5377,46.5574,46.4526,46.5508,32000.0
2010-11-23 11:25:00,71.12,71.15,70.84,70.85,21400.0,46.5508,46.5705,46.3676,46.3741,21400.0
2010-11-23 11:30:00,70.83,70.85,70.7,70.72,28700.0,46.361,46.3741,46.2759,46.289,28700.0
2010-11-23 11:35:00,70.7,70.82,70.67,70.81,33300.0,46.2759,46.3545,46.2563,46.3479,33300.0
2010-11-23 11:40:00,70.81,70.89,70.78,70.78,14500.0,46.3479,46.4003,46.3283,46.3283,14500.0
2010-11-23 11:45:00,70.78,70.9,70.72,70.82,19300.0,46.3283,46.4068,46.289,46.3545,19300.0
2010-11-23 11:50:00,70.81,70.95,70.74,70.93,21100.0,46.3479,46.4396,46.3021,46.4265,21100.0
2010-11-23 11:55:00,70.93,71.0,70.91,71.0,38700.0,46.4265,46.4723,46.4134,46.4723,38700.0
2010-11-23 12:00:00,71.0,71.07,70.9,70.9,29800.0,46.4723,46.5181,46.4068,46.4068,29800.0
2010-11-23 12:05:00,70.9,71.1,70.81,71.1,34700.0,46.4068,46.5377,46.3479,46.5377,34700.0
2010-11-23 12:10:00,71.11,71.18,71.11,71.17,20300.0,46.5443,46.5901,46.5443,46.5836,20300.0
2010-11-23 12:15:00,71.19,71.19,71.01,71.11,12700.0,46.5966,46.5966,46.4788,46.5443,12700.0
2010-11-23 12:20:00,71.1,71.21,71.07,71.11,14900.0,46.5377,46.6097,46.5181,46.5443,14900.0
2010-11-23 12:25:00,71.11,71.19,71.08,71.18,9400.0,46.5443,46.5966,46.5246,46.5901,9400.0
2010-11-23 12:30:00,71.18,71.33,71.14,71.16,21100.0,46.5901,46.6883,46.5639,46.577,21100.0
2010-11-23 12:35:00,71.17,71.17,70.97,71.03,13100.0,46.5836,46.5836,46.4526,46.4919,13100.0
2010-11-23 12:40:00,71.03,71.14,71.02,71.13,9600.0,46.4919,46.5639,46.4854,46.5574,9600.0
2010-11-23 12:45:00,71.14,71.21,71.14,71.17,12800.0,46.5639,46.6097,46.5639,46.5836,12800.0
2010-11-23 12:50:00,71.18,71.37,71.15,71.36,10900.0,46.5901,46.7145,46.5705,46.7079,10900.0
2010-11-23 12:55:00,71.36,71.36,71.28,71.31,28800.0,46.7079,46.7079,46.6556,46.6752,28800.0
2010-11-23 13:00:00,71.31,71.35,71.24,71.26,11300.0,46.6752,46.7014,46.6294,46.6425,11300.0
2010-11-23 13:05:00,71.27,71.37,71.19,71.19,12400.0,46.649,46.7145,46.5966,46.5966,12400.0
2010-11-23 13:10:00,71.19,71.28,71.18,71.22,9600.0,46.5966,46.6556,46.5901,46.6163,9600.0
2010-11-23 13:15:00,71.21,71.22,71.08,71.09,8900.0,46.6097,46.6163,46.5246,46.5312,8900.0
2010-11-23 13:20:00,71.07,71.08,71.04,71.04,9100.0,46.5181,46.5246,46.4985,46.4985,9100.0
2010-11-23 13:25:00,71.06,71.18,71.04,71.17,18700.0,46.5116,46.5901,46.4985,46.5836,18700.0
2010-11-23 13:30:00,71.16,71.17,71.05,71.07,46000.0,46.577,46.5836,46.505,46.5181,46000.0
2010-11-23 13:35:00,71.07,71.12,71.05,71.11,20300.0,46.5181,46.5508,46.505,46.5443,20300.0
2010-11-23 13:40:00,71.13,71.16,71.12,71.14,11000.0,46.5574,46.577,46.5508,46.5639,11000.0
2010-11-23 13:45:00,71.14,71.14,70.96,70.96,49200.0,46.5639,46.5639,46.4461,46.4461,49200.0
2010-11-23 13:50:00,70.97,71.02,70.94,70.99,38100.0,46.4526,46.4854,46.433,46.4657,38100.0
2010-11-23 13:55:00,71.0,71.0,70.86,70.91,26800.0,46.4723,46.4723,46.3806,46.4134,26800.0
2010-11-23 14:00:00,70.91,71.03,70.81,70.88,29200.0,46.4134,46.4919,46.3479,46.3937,29200.0
2010-11-23 14:05:00,70.86,70.97,70.86,70.91,53300.0,46.3806,46.4526,46.3806,46.4134,53300.0
2010-11-23 14:10:00,70.91,70.98,70.84,70.84,57800.0,46.4134,46.4592,46.3676,46.3676,57800.0
2010-11-23 14:15:00,70.83,70.86,70.76,70.76,21800.0,46.361,46.3806,46.3152,46.3152,21800.0
2010-11-23 14:20:00,70.76,70.83,70.71,70.8,9700.0,46.3152,46.361,46.2825,46.3414,9700.0
2010-11-23 14:25:00,70.79,70.93,70.79,70.9,11500.0,46.3348,46.4265,46.3348,46.4068,11500.0
2010-11-23 14:30:00,70.9,70.93,70.76,70.93,22000.0,46.4068,46.4265,46.3152,46.4265,22000.0
2010-11-23 14:35:00,70.92,70.97,70.8,70.82,20900.0,46.4199,46.4526,46.3414,46.3545,20900.0
2010-11-23 14:40:00,70.81,70.94,70.76,70.93,9100.0,46.3479,46.433,46.3152,46.4265,9100.0
2010-11-23 14:45:00,70.92,70.92,70.82,70.88,15500.0,46.4199,46.4199,46.3545,46.3937,15500.0
2010-11-23 14:50:00,70.88,71.0,70.88,70.98,9700.0,46.3937,46.4723,46.3937,46.4592,9700.0
2010-11-23 14:55:00,70.99,71.0,70.94,70.97,8800.0,46.4657,46.4723,46.433,46.4526,8800.0
2010-11-23 15:00:00,70.97,71.02,70.93,70.97,27800.0,46.4526,46.4854,46.4265,46.4526,27800.0
2010-11-23 15:05:00,70.99,71.09,70.99,71.05,25900.0,46.4657,46.5312,46.4657,46.505,25900.0
2010-11-23 15:10:00,71.04,71.05,70.9,71.05,29200.0,46.4985,46.505,46.4068,46.505,29200.0
2010-11-23 15:15:00,71.06,71.15,71.01,71.02,42300.0,46.5116,46.5705,46.4788,46.4854,42300.0
2010-11-23 15:20:00,71.01,71.06,70.96,71.04,27800.0,46.4788,46.5116,46.4461,46.4985,27800.0
2010-11-23 15:25:00,71.03,71.04,70.89,70.9,39400.0,46.4919,46.4985,46.4003,46.4068,39400.0
2010-11-23 15:30:00,70.9,71.01,70.89,70.89,53400.0,46.4068,46.4788,46.4003,46.4003,53400.0
2010-11-23 15:35:00,70.9,70.93,70.85,70.9,25500.0,46.4068,46.4265,46.3741,46.4068,25500.0
2010-11-23 15:40:00,70.91,70.95,70.88,70.92,41600.0,46.4134,46.4396,46.3937,46.4199,41600.0
2010-11-23 15:45:00,70.91,70.99,70.9,70.92,48700.0,46.4134,46.4657,46.4068,46.4199,48700.0
2010-11-23 15:50:00,70.91,70.92,70.82,70.83,36100.0,46.4134,46.4199,46.3545,46.361,36100.0
2010-11-23 15:55:00,70.83,70.92,70.82,70.86,122000.0,46.361,46.4199,46.3545,46.3806,122000.0
2010-11-24 09:30:00,71.06,71.33,71.06,71.13,94000.0,46.5116,46.6883,46.5116,46.5574,94000.0
2010-11-24 09:35:00,71.13,71.15,70.94,70.94,46800.0,46.5574,46.5705,46.433,46.433,46800.0
2010-11-24 09:40:00,70.94,70.95,70.57,70.63,54700.0,46.433,46.4396,46.1908,46.2301,54700.0
2010-11-24 09:45:00,70.63,70.75,70.4,70.58,63500.0,46.2301,46.3086,46.0796,46.1974,63500.0
2010-11-24 09:50:00,70.57,71.02,70.57,71.0,70100.0,46.1908,46.4854,46.1908,46.4723,70100.0
2010-11-24 09:55:00,71.01,71.09,70.9,70.9,55100.0,46.4788,46.5312,46.4068,46.4068,55100.0
2010-11-24 10:00:00,70.88,71.02,70.77,70.85,37400.0,46.3937,46.4854,46.3217,46.3741,37400.0
2010-11-24 10:05:00,70.85,71.18,70.85,71.17,44100.0,46.3741,46.5901,46.3741,46.5836,44100.0
2010-11-24 10:10:00,71.18,71.24,71.1,71.24,46800.0,46.5901,46.6294,46.5377,46.6294,46800.0
2010-11-24 10:15:00,71.25,71.33,71.23,71.3,34700.0,46.6359,46.6883,46.6228,46.6686,34700.0
2010-11-24 10:20:00,71.3,71.42,71.16,71.18,58100.0,46.6686,46.7472,46.577,46.5901,58100.0
2010-11-24 10:25:00,71.18,71.21,71.0,71.03,47300.0,46.5901,46.6097,46.4723,46.4919,47300.0
2010-11-24 10:30:00,71.03,71.19,70.85,71.15,77200.0,46.4919,46.5966,46.3741,46.5705,77200.0
2010-11-24 10:35:00,71.14,71.14,70.97,71.0,84800.0,46.5639,46.5639,46.4526,46.4723,84800.0
2010-11-24 10:40:00,70.99,71.04,70.98,71.03,24800.0,46.4657,46.4985,46.4592,46.4919,24800.0
2010-11-24 10:45:00,71.02,71.13,70.99,71.0,23800.0,46.4854,46.5574,46.4657,46.4723,23800.0
2010-11-24 10:50:00,71.0,71.02,70.85,70.93,33700.0,46.4723,46.4854,46.3741,46.4265,33700.0
2010-11-24 10:55:00,70.93,71.02,70.86,71.02,31500.0,46.4265,46.4854,46.3806,46.4854,31500.0
2010-11-24 11:00:00,71.04,71.14,71.01,71.14,17400.0,46.4985,46.5639,46.4788,46.5639,17400.0
2010-11-24 11:05:00,71.14,71.18,71.09,71.11,25900.0,46.5639,46.5901,46.5312,46.5443,25900.0
2010-11-24 11:10:00,71.13,71.28,71.12,71.21,33000.0,46.5574,46.6556,46.5508,46.6097,33000.0
2010-11-24 11:15:00,71.19,71.23,71.13,71.13,22700.0,46.5966,46.6228,46.5574,46.5574,22700.0
2010-11-24 11:20:00,71.14,71.16,71.06,71.06,17200.0,46.5639,46.577,46.5116,46.5116,17200.0
2010-11-24 11:25:00,71.08,71.24,71.06,71.22,50200.0,46.5246,46.6294,46.5116,46.6163,50200.0
2010-11-24 11:30:00,71.21,71.28,71.12,71.12,26600.0,46.6097,46.6556,46.5508,46.5508,26600.0
2010-11-24 11:35:00,71.1,71.17,71.05,71.17,95200.0,46.5377,46.5836,46.505,46.5836,95200.0
2010-11-24 11:40:00,71.18,71.19,71.09,71.15,20300.0,46.5901,46.5966,46.5312,46.5705,20300.0
2010-11-24 11:45:00,71.17,71.17,71.05,71.05,18200.0,46.5836,46.5836,46.505,46.505,18200.0
2010-11-24 11:50:00,71.06,71.17,71.06,71.16,14400.0,46.5116,46.5836,46.5116,46.577,14400.0
2010-11-24 11:55:00,71.15,71.2,71.14,71.18,30700.0,46.5705,46.6032,46.5639,46.5901,30700.0
2010-11-24 12:00:00,71.18,71.3,71.09,71.26,165100.0,46.5901,46.6686,46.5312,46.6425,165100.0
2010-11-24 12:05:00,71.26,71.39,71.23,71.39,34500.0,46.6425,46.7276,46.6228,46.7276,34500.0
2010-11-24 12:10:00,71.38,71.4,71.31,71.39,12100.0,46.721,46.7341,46.6752,46.7276,12100.0
2010-11-24 12:15:00,71.39,71.59,71.39,71.57,67400.0,46.7276,46.8585,46.7276,46.8454,67400.0
2010-11-24 12:20:00,71.57,71.59,71.5,71.51,51600.0,46.8454,46.8585,46.7996,46.8061,51600.0
2010-11-24 12:25:00,71.5,71.51,71.43,71.44,45400.0,46.7996,46.8061,46.7537,46.7603,45400.0
2010-11-24 12:30:00,71.44,71.49,71.43,71.49,28300.0,46.7603,46.793,46.7537,46.793,28300.0
2010-11-24 12:35:00,71.49,71.5,71.44,71.5,24500.0,46.793,46.7996,46.7603,46.7996,24500.0
2010-11-24 12:40:00,71.5,71.55,71.48,71.55,15100.0,46.7996,46.8323,46.7865,46.8323,15100.0
2010-11-24 12:45:00,71.54,71.61,71.51,71.59,51400.0,46.8257,46.8716,46.8061,46.8585,51400.0
2010-11-24 12:50:00,71.59,71.68,71.52,71.66,17200.0,46.8585,46.9174,46.8126,46.9043,17200.0
2010-11-24 12:55:00,71.65,71.68,71.6,71.61,11400.0,46.8977,46.9174,46.865,46.8716,11400.0
2010-11-24 13:00:00,71.61,71.72,71.59,71.72,26100.0,46.8716,46.9436,46.8585,46.9436,26100.0
2010-11-24 13:05:00,71.73,71.76,71.67,71.76,24700.0,46.9501,46.9697,46.9108,46.9697,24700.0
2010-11-24 13:10:00,71.76,71.79,71.74,71.77,22800.0,46.9697,46.9894,46.9566,46.9763,22800.0
2010-11-24 13:15:00,71.75,71.81,71.72,71.77,18400.0,46.9632,47.0025,46.9436,46.9763,18400.0
2010-11-24 13:20:00,71.76,71.9,71.76,71.86,23900.0,46.9697,47.0614,46.9697,47.0352,23900.0
2010-11-24 13:25:00,71.86,71.88,71.78,71.8,27300.0,47.0352,47.0483,46.9828,46.9959,27300.0
2010-11-24 13:30:00,71.82,71.87,71.75,71.81,17500.0,47.009,47.0417,46.9632,47.0025,17500.0
2010-11-24 13:35:00,71.81,71.88,71.79,71.82,16800.0,47.0025,47.0483,46.9894,47.009,16800.0
2010-11-24 13:40:00,71.82,71.82,71.75,71.81,13800.0,47.009,47.009,46.9632,47.0025,13800.0
2010-11-24 13:45:00,71.8,71.86,71.79,71.8,16500.0,46.9959,47.0352,46.9894,46.9959,16500.0
2010-11-24 13:50:00,71.8,71.89,71.76,71.88,14300.0,46.9959,47.0548,46.9697,47.0483,14300.0
2010-11-24 13:55:00,71.88,71.93,71.81,71.93,31500.0,47.0483,47.081,47.0025,47.081,31500.0
2010-11-24 14:00:00,71.93,71.96,71.89,71.95,62100.0,47.081,47.1006,47.0548,47.0941,62100.0
2010-11-24 14:05:00,71.95,71.96,71.83,71.85,60600.0,47.0941,47.1006,47.0156,47.0286,60600.0
2010-11-24 14:10:00,71.85,71.86,71.77,71.8,25000.0,47.0286,47.0352,46.9763,46.9959,25000.0
2010-11-24 14:15:00,71.81,71.83,71.65,71.68,20300.0,47.0025,47.0156,46.8977,46.9174,20300.0
2010-11-24 14:20:00,71.68,71.78,71.68,71.75,14000.0,46.9174,46.9828,46.9174,46.9632,14000.0
2010-11-24 14:25:00,71.76,71.89,71.76,71.87,15900.0,46.9697,47.0548,46.9697,47.0417,15900.0
2010-11-24 14:30:00,71.86,71.92,71.86,71.9,22900.0,47.0352,47.0745,47.0352,47.0614,22900.0
2010-11-24 14:35:00,71.91,71.96,71.8,71.8,49600.0,47.0679,47.1006,46.9959,46.9959,49600.0
2010-11-24 14:40:00,71.8,71.88,71.77,71.88,27500.0,46.9959,47.0483,46.9763,47.0483,27500.0
2010-11-24 14:45:00,71.87,71.91,71.82,71.82,23900.0,47.0417,47.0679,47.009,47.009,23900.0
2010-11-24 14:50:00,71.82,71.84,71.73,71.74,15100.0,47.009,47.0221,46.9501,46.9566,15100.0
2010-11-24 14:55:00,71.75,71.79,71.73,71.76,26400.0,46.9632,46.9894,46.9501,46.9697,26400.0
2010-11-24 15:00:00,71.76,71.81,71.7,71.81,46100.0,46.9697,47.0025,46.9305,47.0025,46100.0
2010-11-24 15:05:00,71.82,71.84,71.71,71.73,47800.0,47.009,47.0221,46.937,46.9501,47800.0
2010-11-24 15:10:00,71.74,71.79,71.72,71.72,20000.0,46.9566,46.9894,46.9436,46.9436,20000.0
2010-11-24 15:15:00,71.72,71.75,71.65,71.69,14000.0,46.9436,46.9632,46.8977,46.9239,14000.0
2010-11-24 15:20:00,71.69,71.77,71.68,71.68,46800.0,46.9239,46.9763,46.9174,46.9174,46800.0
2010-11-24 15:25:00,71.69,71.7,71.65,71.67,35900.0,46.9239,46.9305,46.8977,46.9108,35900.0
2010-11-24 15:30:00,71.66,71.68,71.57,71.61,36500.0,46.9043,46.9174,46.8454,46.8716,36500.0
2010-11-24 15:35:00,71.61,71.64,71.59,71.64,23600.0,46.8716,46.8912,46.8585,46.8912,23600.0
2010-11-24 15:40:00,71.63,71.71,71.63,71.71,28800.0,46.8846,46.937,46.8846,46.937,28800.0
2010-11-24 15:45:00,71.7,71.7,71.59,71.63,64700.0,46.9305,46.9305,46.8585,46.8846,64700.0
2010-11-24 15:50:00,71.64,71.73,71.61,71.69,47500.0,46.8912,46.9501,46.8716,46.9239,47500.0
2010-11-24 15:55:00,71.69,71.75,71.67,71.71,75500.0,46.9239,46.9632,46.9108,46.937,75500.0
2010-11-26 09:30:00,71.19,71.44,70.99,71.29,58900.0,46.5966,46.7603,46.4657,46.6621,58900.0
2010-11-26 09:35:00,71.28,71.28,71.01,71.12,15100.0,46.6556,46.6556,46.4788,46.5508,15100.0
2010-11-26 09:40:00,71.11,71.14,70.94,71.1,18100.0,46.5443,46.5639,46.433,46.5377,18100.0
2010-11-26 09:45:00,71.11,71.18,70.97,71.16,29000.0,46.5443,46.5901,46.4526,46.577,29000.0
2010-11-26 09:50:00,71.17,71.31,71.15,71.29,30100.0,46.5836,46.6752,46.5705,46.6621,30100.0
2010-11-26 09:55:00,71.28,71.32,71.17,71.32,22700.0,46.6556,46.6817,46.5836,46.6817,22700.0
2010-11-26 10:00:00,71.33,71.43,71.29,71.3,31200.0,46.6883,46.7537,46.6621,46.6686,31200.0
2010-11-26 10:05:00,71.3,71.47,71.25,71.45,16600.0,46.6686,46.7799,46.6359,46.7668,16600.0
2010-11-26 10:10:00,71.45,71.53,71.36,71.41,23800.0,46.7668,46.8192,46.7079,46.7406,23800.0
2010-11-26 10:15:00,71.4,71.45,71.37,71.4,23700.0,46.7341,46.7668,46.7145,46.7341,23700.0
2010-11-26 10:20:00,71.38,71.41,71.27,71.28,8100.0,46.721,46.7406,46.649,46.6556,8100.0
2010-11-26 10:25:00,71.29,71.29,71.14,71.2,18700.0,46.6621,46.6621,46.5639,46.6032,18700.0
2010-11-26 10:30:00,71.2,71.24,71.11,71.22,19500.0,46.6032,46.6294,46.5443,46.6163,19500.0
2010-11-26 10:35:00,71.23,71.27,71.22,71.24,15700.0,46.6228,46.649,46.6163,46.6294,15700.0
2010-11-26 10:40:00,71.25,71.46,71.25,71.42,22800.0,46.6359,46.7734,46.6359,46.7472,22800.0
2010-11-26 10:45:00,71.4,71.4,71.25,71.28,10700.0,46.7341,46.7341,46.6359,46.6556,10700.0
2010-11-26 10:50:00,71.28,71.28,71.17,71.18,8400.0,46.6556,46.6556,46.5836,46.5901,8400.0
2010-11-26 10:55:00,71.19,71.26,71.18,71.2,8800.0,46.5966,46.6425,46.5901,46.6032,8800.0
2010-11-26 11:00:00,71.19,71.24,71.18,71.24,18300.0,46.5966,46.6294,46.5901,46.6294,18300.0
2010-11-26 11:05:00,71.24,71.34,71.23,71.3,8700.0,46.6294,46.6948,46.6228,46.6686,8700.0
2010-11-26 11:10:00,71.3,71.31,71.18,71.21,13500.0,46.6686,46.6752,46.5901,46.6097,13500.0
2010-11-26 11:15:00,71.21,71.21,71.1,71.11,15400.0,46.6097,46.6097,46.5377,46.5443,15400.0
2010-11-26 11:20:00,71.12,71.13,71.05,71.08,13700.0,46.5508,46.5574,46.505,46.5246,13700.0
2010-11-26 11:25:00,71.08,71.12,71.03,71.11,7200.0,46.5246,46.5508,46.4919,46.5443,7200.0
2010-11-26 11:30:00,71.11,71.12,71.08,71.08,8700.0,46.5443,46.5508,46.5246,46.5246,8700.0
2010-11-26 11:35:00,71.09,71.09,70.9,70.96,23000.0,46.5312,46.5312,46.4068,46.4461,23000.0
2010-11-26 11:40:00,70.98,70.98,70.81,70.83,18200.0,46.4592,46.4592,46.3479,46.361,18200.0
2010-11-26 11:45:00,70.83,70.98,70.83,70.98,8200.0,46.361,46.4592,46.361,46.4592,8200.0
2010-11-26 11:50:00,70.97,71.07,70.97,71.01,18500.0,46.4526,46.5181,46.4526,46.4788,18500.0
2010-11-26 11:55:00,71.01,71.11,70.98,71.11,17100.0,46.4788,46.5443,46.4592,46.5443,17100.0
2010-11-26 12:00:00,71.1,71.11,70.99,71.05,13700.0,46.5377,46.5443,46.4657,46.505,13700.0
2010-11-26 12:05:00,71.08,71.1,71.0,71.01,15700.0,46.5246,46.5377,46.4723,46.4788,15700.0
2010-11-26 12:10:00,71.0,71.01,70.96,70.98,8600.0,46.4723,46.4788,46.4461,46.4592,8600.0
2010-11-26 12:15:00,70.97,70.98,70.9,70.91,6900.0,46.4526,46.4592,46.4068,46.4134,6900.0
2010-11-26 12:20:00,70.91,70.99,70.9,70.97,7500.0,46.4134,46.4657,46.4068,46.4526,7500.0
2010-11-26 12:25:00,70.97,71.05,70.97,71.02,11100.0,46.4526,46.505,46.4526,46.4854,11100.0
2010-11-26 12:30:00,71.0,71.0,70.91,70.92,29000.0,46.4723,46.4723,46.4134,46.4199,29000.0
2010-11-26 12:35:00,70.91,70.95,70.91,70.93,9400.0,46.4134,46.4396,46.4134,46.4265,9400.0
2010-11-26 12:40:00,70.94,71.02,70.91,71.01,21800.0,46.433,46.4854,46.4134,46.4788,21800.0
2010-11-26 12:45:00,71.02,71.17,71.02,71.17,40100.0,46.4854,46.5836,46.4854,46.5836,40100.0
2010-11-26 12:50:00,71.16,71.17,71.13,71.15,23400.0,46.577,46.5836,46.5574,46.5705,23400.0
2010-11-26 12:55:00,71.15,71.15,70.94,70.96,80700.0,46.5705,46.5705,46.433,46.4461,80700.0
2010-11-29 09:30:00,70.37,70.61,70.2,70.49,67000.0,46.0599,46.217,45.9487,46.1385,67000.0
2010-11-29 09:35:00,70.58,70.75,70.48,70.67,28300.0,46.1974,46.3086,46.1319,46.2563,28300.0
2010-11-29 09:40:00,70.72,70.9,70.52,70.75,24500.0,46.289,46.4068,46.1581,46.3086,24500.0
2010-11-29 09:45:00,70.74,70.74,70.39,70.39,29500.0,46.3021,46.3021,46.073,46.073,29500.0
2010-11-29 09:50:00,70.41,70.41,70.32,70.38,34800.0,46.0861,46.0861,46.0272,46.0665,34800.0
2010-11-29 09:55:00,70.38,70.39,70.26,70.39,51200.0,46.0665,46.073,45.9879,46.073,51200.0
2010-11-29 10:00:00,70.38,70.39,70.1,70.2,37700.0,46.0665,46.073,45.8832,45.9487,37700.0
2010-11-29 10:05:00,70.2,70.37,70.17,70.37,51500.0,45.9487,46.0599,45.929,46.0599,51500.0
2010-11-29 10:10:00,70.35,70.39,70.28,70.39,26600.0,46.0468,46.073,46.001,46.073,26600.0
2010-11-29 10:15:00,70.38,70.45,70.35,70.36,60000.0,46.0665,46.1123,46.0468,46.0534,60000.0
2010-11-29 10:20:00,70.36,70.36,70.26,70.32,42000.0,46.0534,46.0534,45.9879,46.0272,42000.0
2010-11-29 10:25:00,70.32,70.32,70.15,70.15,53000.0,46.0272,46.0272,45.9159,45.9159,53000.0
2010-11-29 10:30:00,70.15,70.46,70.14,70.42,41700.0,45.9159,46.1188,45.9094,46.0927,41700.0
2010-11-29 10:35:00,70.43,70.43,70.31,70.43,50900.0,46.0992,46.0992,46.0207,46.0992,50900.0
2010-11-29 10:40:00,70.41,70.57,70.39,70.5,14800.0,46.0861,46.1908,46.073,46.145,14800.0
2010-11-29 10:45:00,70.5,70.56,70.45,70.46,21500.0,46.145,46.1843,46.1123,46.1188,21500.0
2010-11-29 10:50:00,70.46,70.6,70.41,70.44,24200.0,46.1188,46.2105,46.0861,46.1057,24200.0
2010-11-29 10:55:00,70.41,70.42,70.27,70.3,21100.0,46.0861,46.0927,45.9945,46.0141,21100.0
2010-11-29 11:00:00,70.3,70.41,70.29,70.41,31800.0,46.0141,46.0861,46.0076,46.0861,31800.0
2010-11-29 11:05:00,70.44,70.44,70.32,70.38,16000.0,46.1057,46.1057,46.0272,46.0665,16000.0
2010-11-29 11:10:00,70.4,70.59,70.35,70.59,22300.0,46.0796,46.2039,46.0468,46.2039,22300.0
2010-11-29 11:15:00,70.59,70.6,70.39,70.4,46200.0,46.2039,46.2105,46.073,46.0796,46200.0
2010-11-29 11:20:00,70.4,70.45,70.35,70.37,32800.0,46.0796,46.1123,46.0468,46.0599,32800.0
2010-11-29 11:25:00,70.36,70.76,70.3,70.69,73600.0,46.0534,46.3152,46.0141,46.2694,73600.0
2010-11-29 11:30:00,70.69,70.84,70.67,70.67,36500.0,46.2694,46.3676,46.2563,46.2563,36500.0
2010-11-29 11:35:00,70.66,70.75,70.6,70.69,12200.0,46.2497,46.3086,46.2105,46.2694,12200.0
2010-11-29 11:40:00,70.68,70.68,70.38,70.41,72300.0,46.2628,46.2628,46.0665,46.0861,72300.0
2010-11-29 11:45:00,70.43,70.53,70.4,70.4,24800.0,46.0992,46.1646,46.0796,46.0796,24800.0
2010-11-29 11:50:00,70.4,70.4,70.3,70.34,34800.0,46.0796,46.0796,46.0141,46.0403,34800.0
2010-11-29 11:55:00,70.33,70.42,70.29,70.3,46800.0,46.0337,46.0927,46.0076,46.0141,46800.0
2010-11-29 12:00:00,70.31,70.36,70.23,70.23,45100.0,46.0207,46.0534,45.9683,45.9683,45100.0
2010-11-29 12:05:00,70.22,70.3,70.2,70.21,64400.0,45.9617,46.0141,45.9487,45.9552,64400.0
2010-11-29 12:10:00,70.21,70.36,70.2,70.35,63200.0,45.9552,46.0534,45.9487,46.0468,63200.0
2010-11-29 12:15:00,70.34,70.51,70.32,70.51,42100.0,46.0403,46.1516,46.0272,46.1516,42100.0
2010-11-29 12:20:00,70.51,70.63,70.51,70.58,36300.0,46.1516,46.2301,46.1516,46.1974,36300.0
2010-11-29 12:25:00,70.6,70.65,70.58,70.63,10900.0,46.2105,46.2432,46.1974,46.2301,10900.0
2010-11-29 12:30:00,70.62,70.62,70.5,70.62,33900.0,46.2236,46.2236,46.145,46.2236,33900.0
2010-11-29 12:35:00,70.61,70.66,70.6,70.6,13100.0,46.217,46.2497,46.2105,46.2105,13100.0
2010-11-29 12:40:00,70.63,70.72,70.61,70.69,10900.0,46.2301,46.289,46.217,46.2694,10900.0
2010-11-29 12:45:00,70.72,70.72,70.6,70.63,16800.0,46.289,46.289,46.2105,46.2301,16800.0
2010-11-29 12:50:00,70.63,70.63,70.57,70.6,11600.0,46.2301,46.2301,46.1908,46.2105,11600.0
2010-11-29 12:55:00,70.6,70.65,70.6,70.63,6700.0,46.2105,46.2432,46.2105,46.2301,6700.0
2010-11-29 13:00:00,70.63,70.63,70.6,70.63,14900.0,46.2301,46.2301,46.2105,46.2301,14900.0
2010-11-29 13:05:00,70.62,70.62,70.51,70.53,24600.0,46.2236,46.2236,46.1516,46.1646,24600.0
2010-11-29 13:10:00,70.53,70.58,70.53,70.55,7200.0,46.1646,46.1974,46.1646,46.1777,7200.0
2010-11-29 13:15:00,70.53,70.54,70.44,70.44,21300.0,46.1646,46.1712,46.1057,46.1057,21300.0
2010-11-29 13:20:00,70.46,70.47,70.4,70.43,18500.0,46.1188,46.1254,46.0796,46.0992,18500.0
2010-11-29 13:25:00,70.42,70.42,70.32,70.35,29400.0,46.0927,46.0927,46.0272,46.0468,29400.0
2010-11-29 13:30:00,70.36,70.37,70.31,70.31,15000.0,46.0534,46.0599,46.0207,46.0207,15000.0
2010-11-29 13:35:00,70.33,70.4,70.33,70.39,9900.0,46.0337,46.0796,46.0337,46.073,9900.0
2010-11-29 13:40:00,70.38,70.52,70.38,70.5,5800.0,46.0665,46.1581,46.0665,46.145,5800.0
2010-11-29 13:45:00,70.5,70.51,70.42,70.51,10800.0,46.145,46.1516,46.0927,46.1516,10800.0
2010-11-29 13:50:00,70.51,70.53,70.44,70.44,11400.0,46.1516,46.1646,46.1057,46.1057,11400.0
2010-11-29 13:55:00,70.45,70.46,70.41,70.44,11600.0,46.1123,46.1188,46.0861,46.1057,11600.0
2010-11-29 14:00:00,70.46,70.5,70.44,70.5,17100.0,46.1188,46.145,46.1057,46.145,17100.0
2010-11-29 14:05:00,70.47,70.51,70.43,70.49,16900.0,46.1254,46.1516,46.0992,46.1385,16900.0
2010-11-29 14:10:00,70.49,70.57,70.42,70.45,24300.0,46.1385,46.1908,46.0927,46.1123,24300.0
2010-11-29 14:15:00,70.48,70.58,70.47,70.56,10600.0,46.1319,46.1974,46.1254,46.1843,10600.0
2010-11-29 14:20:00,70.56,70.58,70.48,70.49,12900.0,46.1843,46.1974,46.1319,46.1385,12900.0
2010-11-29 14:25:00,70.49,70.67,70.47,70.66,43700.0,46.1385,46.2563,46.1254,46.2497,43700.0
2010-11-29 14:30:00,70.65,70.75,70.63,70.7,83100.0,46.2432,46.3086,46.2301,46.2759,83100.0
2010-11-29 14:35:00,70.7,70.73,70.64,70.7,61800.0,46.2759,46.2956,46.2366,46.2759,61800.0
2010-11-29 14:40:00,70.71,70.74,70.68,70.68,36100.0,46.2825,46.3021,46.2628,46.2628,36100.0
2010-11-29 14:45:00,70.69,70.73,70.6,70.7,41800.0,46.2694,46.2956,46.2105,46.2759,41800.0
2010-11-29 14:50:00,70.71,70.72,70.57,70.59,47200.0,46.2825,46.289,46.1908,46.2039,47200.0
2010-11-29 14:55:00,70.6,70.62,70.52,70.57,74200.0,46.2105,46.2236,46.1581,46.1908,74200.0
2010-11-29 15:00:00,70.57,70.65,70.56,70.56,72700.0,46.1908,46.2432,46.1843,46.1843,72700.0
2010-11-29 15:05:00,70.57,70.59,70.42,70.45,79000.0,46.1908,46.2039,46.0927,46.1123,79000.0
2010-11-29 15:10:00,70.44,70.48,70.34,70.47,52700.0,46.1057,46.1319,46.0403,46.1254,52700.0
2010-11-29 15:15:00,70.46,70.66,70.46,70.66,72200.0,46.1188,46.2497,46.1188,46.2497,72200.0
2010-11-29 15:20:00,70.64,70.64,70.46,70.53,41100.0,46.2366,46.2366,46.1188,46.1646,41100.0
2010-11-29 15:25:00,70.54,70.6,70.54,70.59,38700.0,46.1712,46.2105,46.1712,46.2039,38700.0
2010-11-29 15:30:00,70.59,70.62,70.54,70.62,38900.0,46.2039,46.2236,46.1712,46.2236,38900.0
2010-11-29 15:35:00,70.6,70.78,70.6,70.78,42200.0,46.2105,46.3283,46.2105,46.3283,42200.0
2010-11-29 15:40:00,70.77,70.78,70.66,70.69,121100.0,46.3217,46.3283,46.2497,46.2694,121100.0
2010-11-29 15:45:00,70.69,70.74,70.65,70.71,78200.0,46.2694,46.3021,46.2432,46.2825,78200.0
2010-11-29 15:50:00,70.71,70.73,70.52,70.53,92500.0,46.2825,46.2956,46.1581,46.1646,92500.0
2010-11-29 15:55:00,70.54,70.59,70.44,70.46,179800.0,46.1712,46.2039,46.1057,46.1188,179800.0
2010-11-30 09:30:00,69.78,70.31,69.66,70.29,144400.0,45.6737,46.0207,45.5952,46.0076,144400.0
2010-11-30 09:35:00,70.27,70.42,70.15,70.27,87300.0,45.9945,46.0927,45.9159,45.9945,87300.0
2010-11-30 09:40:00,70.27,70.44,70.12,70.33,103000.0,45.9945,46.1057,45.8963,46.0337,103000.0
2010-11-30 09:45:00,70.33,70.46,70.16,70.39,88300.0,46.0337,46.1188,45.9225,46.073,88300.0
2010-11-30 09:50:00,70.41,70.45,70.33,70.41,80600.0,46.0861,46.1123,46.0337,46.0861,80600.0
2010-11-30 09:55:00,70.4,70.76,70.39,70.66,106900.0,46.0796,46.3152,46.073,46.2497,106900.0
2010-11-30 10:00:00,70.67,70.75,70.5,70.55,64500.0,46.2563,46.3086,46.145,46.1777,64500.0
2010-11-30 10:05:00,70.56,70.59,70.33,70.34,48300.0,46.1843,46.2039,46.0337,46.0403,48300.0
2010-11-30 10:10:00,70.35,70.63,70.34,70.54,77100.0,46.0468,46.2301,46.0403,46.1712,77100.0
2010-11-30 10:15:00,70.55,70.88,70.53,70.82,86700.0,46.1777,46.3937,46.1646,46.3545,86700.0
2010-11-30 10:20:00,70.81,70.88,70.71,70.86,44100.0,46.3479,46.3937,46.2825,46.3806,44100.0
2010-11-30 10:25:00,70.87,71.24,70.82,71.18,130600.0,46.3872,46.6294,46.3545,46.5901,130600.0
2010-11-30 10:30:00,71.18,71.25,70.95,70.95,145400.0,46.5901,46.6359,46.4396,46.4396,145400.0
2010-11-30 10:35:00,70.94,70.97,70.85,70.89,52000.0,46.433,46.4526,46.3741,46.4003,52000.0
2010-11-30 10:40:00,70.88,70.88,70.7,70.77,44000.0,46.3937,46.3937,46.2759,46.3217,44000.0
2010-11-30 10:45:00,70.81,70.81,70.58,70.62,28700.0,46.3479,46.3479,46.1974,46.2236,28700.0
2010-11-30 10:50:00,70.63,70.77,70.61,70.77,86700.0,46.2301,46.3217,46.217,46.3217,86700.0
2010-11-30 10:55:00,70.76,70.88,70.74,70.86,22800.0,46.3152,46.3937,46.3021,46.3806,22800.0
2010-11-30 11:00:00,70.86,70.87,70.76,70.83,43500.0,46.3806,46.3872,46.3152,46.361,43500.0
2010-11-30 11:05:00,70.83,70.83,70.67,70.72,22300.0,46.361,46.361,46.2563,46.289,22300.0
2010-11-30 11:10:00,70.73,70.76,70.61,70.61,24000.0,46.2956,46.3152,46.217,46.217,24000.0
2010-11-30 11:15:00,70.58,70.74,70.51,70.71,22300.0,46.1974,46.3021,46.1516,46.2825,22300.0
2010-11-30 11:20:00,70.7,70.76,70.62,70.72,24700.0,46.2759,46.3152,46.2236,46.289,24700.0
2010-11-30 11:25:00,70.71,70.9,70.69,70.88,66800.0,46.2825,46.4068,46.2694,46.3937,66800.0
2010-11-30 11:30:00,70.88,70.88,70.69,70.7,32400.0,46.3937,46.3937,46.2694,46.2759,32400.0
2010-11-30 11:35:00,70.71,70.75,70.69,70.75,25700.0,46.2825,46.3086,46.2694,46.3086,25700.0
2010-11-30 11:40:00,70.75,71.01,70.71,70.98,33800.0,46.3086,46.4788,46.2825,46.4592,33800.0
2010-11-30 11:45:00,70.96,71.01,70.88,70.88,46200.0,46.4461,46.4788,46.3937,46.3937,46200.0
2010-11-30 11:50:00,70.89,70.89,70.77,70.81,31300.0,46.4003,46.4003,46.3217,46.3479,31300.0
2010-11-30 11:55:00,70.81,71.01,70.77,70.96,32300.0,46.3479,46.4788,46.3217,46.4461,32300.0
2010-11-30 12:00:00,70.99,71.0,70.91,70.96,31100.0,46.4657,46.4723,46.4134,46.4461,31100.0
2010-11-30 12:05:00,70.97,71.0,70.95,70.99,44800.0,46.4526,46.4723,46.4396,46.4657,44800.0
2010-11-30 12:10:00,70.99,71.09,70.99,71.08,28400.0,46.4657,46.5312,46.4657,46.5246,28400.0
2010-11-30 12:15:00,71.09,71.09,70.94,70.97,33400.0,46.5312,46.5312,46.433,46.4526,33400.0
2010-11-30 12:20:00,70.97,71.08,70.96,71.02,22500.0,46.4526,46.5246,46.4461,46.4854,22500.0
2010-11-30 12:25:00,71.01,71.1,71.0,71.1,24500.0,46.4788,46.5377,46.4723,46.5377,24500.0
2010-11-30 12:30:00,71.1,71.12,70.97,70.98,19800.0,46.5377,46.5508,46.4526,46.4592,19800.0
2010-11-30 12:35:00,71.0,71.01,70.91,70.95,23600.0,46.4723,46.4788,46.4134,46.4396,23600.0
2010-11-30 12:40:00,70.95,70.96,70.83,70.95,32000.0,46.4396,46.4461,46.361,46.4396,32000.0
2010-11-30 12:45:00,70.94,71.01,70.94,70.95,16500.0,46.433,46.4788,46.433,46.4396,16500.0
2010-11-30 12:50:00,70.94,70.95,70.9,70.91,39400.0,46.433,46.4396,46.4068,46.4134,39400.0
2010-11-30 12:55:00,70.91,70.98,70.87,70.94,26100.0,46.4134,46.4592,46.3872,46.433,26100.0
2010-11-30 13:00:00,70.93,71.11,70.91,71.11,43100.0,46.4265,46.5443,46.4134,46.5443,43100.0
2010-11-30 13:05:00,71.11,71.15,71.04,71.04,37000.0,46.5443,46.5705,46.4985,46.4985,37000.0
2010-11-30 13:10:00,71.04,71.06,70.96,71.0,21700.0,46.4985,46.5116,46.4461,46.4723,21700.0
2010-11-30 13:15:00,70.99,71.14,70.96,71.1,35600.0,46.4657,46.5639,46.4461,46.5377,35600.0
2010-11-30 13:20:00,71.1,71.15,71.06,71.11,33500.0,46.5377,46.5705,46.5116,46.5443,33500.0
2010-11-30 13:25:00,71.12,71.13,71.01,71.02,18300.0,46.5508,46.5574,46.4788,46.4854,18300.0
2010-11-30 13:30:00,71.02,71.05,70.96,70.98,23400.0,46.4854,46.505,46.4461,46.4592,23400.0
2010-11-30 13:35:00,70.96,71.05,70.92,70.93,24400.0,46.4461,46.505,46.4199,46.4265,24400.0
2010-11-30 13:40:00,70.92,70.93,70.72,70.74,38200.0,46.4199,46.4265,46.289,46.3021,38200.0
2010-11-30 13:45:00,70.74,70.86,70.74,70.83,20300.0,46.3021,46.3806,46.3021,46.361,20300.0
2010-11-30 13:50:00,70.82,70.82,70.71,70.77,27000.0,46.3545,46.3545,46.2825,46.3217,27000.0
2010-11-30 13:55:00,70.78,70.83,70.77,70.82,21700.0,46.3283,46.361,46.3217,46.3545,21700.0
2010-11-30 14:00:00,70.81,70.95,70.8,70.82,29800.0,46.3479,46.4396,46.3414,46.3545,29800.0
2010-11-30 14:05:00,70.82,70.97,70.81,70.91,30700.0,46.3545,46.4526,46.3479,46.4134,30700.0
2010-11-30 14:10:00,70.91,70.92,70.84,70.88,17700.0,46.4134,46.4199,46.3676,46.3937,17700.0
2010-11-30 14:15:00,70.87,70.88,70.73,70.75,25700.0,46.3872,46.3937,46.2956,46.3086,25700.0
2010-11-30 14:20:00,70.74,70.9,70.73,70.74,40800.0,46.3021,46.4068,46.2956,46.3021,40800.0
2010-11-30 14:25:00,70.74,70.79,70.62,70.68,37700.0,46.3021,46.3348,46.2236,46.2628,37700.0
2010-11-30 14:30:00,70.67,70.76,70.64,70.71,47400.0,46.2563,46.3152,46.2366,46.2825,47400.0
2010-11-30 14:35:00,70.71,70.83,70.69,70.76,39700.0,46.2825,46.361,46.2694,46.3152,39700.0
2010-11-30 14:40:00,70.75,70.89,70.75,70.89,53800.0,46.3086,46.4003,46.3086,46.4003,53800.0
2010-11-30 14:45:00,70.88,70.96,70.87,70.89,47000.0,46.3937,46.4461,46.3872,46.4003,47000.0
2010-11-30 14:50:00,70.89,70.95,70.89,70.92,34800.0,46.4003,46.4396,46.4003,46.4199,34800.0
2010-11-30 14:55:00,70.92,71.1,70.92,71.06,49200.0,46.4199,46.5377,46.4199,46.5116,49200.0
2010-11-30 15:00:00,71.06,71.1,71.0,71.09,59100.0,46.5116,46.5377,46.4723,46.5312,59100.0
2010-11-30 15:05:00,71.08,71.09,70.87,70.93,48800.0,46.5246,46.5312,46.3872,46.4265,48800.0
2010-11-30 15:10:00,70.92,70.93,70.79,70.93,45500.0,46.4199,46.4265,46.3348,46.4265,45500.0
2010-11-30 15:15:00,70.92,70.96,70.82,70.94,38600.0,46.4199,46.4461,46.3545,46.433,38600.0
2010-11-30 15:20:00,70.94,71.0,70.92,70.97,35400.0,46.433,46.4723,46.4199,46.4526,35400.0
2010-11-30 15:25:00,70.98,71.0,70.9,70.9,53600.0,46.4592,46.4723,46.4068,46.4068,53600.0
2010-11-30 15:30:00,70.9,70.96,70.79,70.79,41200.0,46.4068,46.4461,46.3348,46.3348,41200.0
2010-11-30 15:35:00,70.8,70.91,70.78,70.87,43800.0,46.3414,46.4134,46.3283,46.3872,43800.0
2010-11-30 15:40:00,70.88,70.88,70.65,70.79,66600.0,46.3937,46.3937,46.2432,46.3348,66600.0
2010-11-30 15:45:00,70.78,70.79,70.64,70.67,75000.0,46.3283,46.3348,46.2366,46.2563,75000.0
2010-11-30 15:50:00,70.67,70.83,70.6,70.76,84500.0,46.2563,46.361,46.2105,46.3152,84500.0
2010-11-30 15:55:00,70.75,70.78,70.57,70.58,229300.0,46.3086,46.3283,46.1908,46.1974,229300.0
2010-12-01 09:30:00,71.68,71.73,71.24,71.46,85100.0,46.9174,46.9501,46.6294,46.7734,85100.0
2010-12-01 09:35:00,71.5,71.83,71.5,71.53,65800.0,46.7996,47.0156,46.7996,46.8192,65800.0
2010-12-01 09:40:00,71.53,71.67,71.51,71.58,45500.0,46.8192,46.9108,46.8061,46.8519,45500.0
2010-12-01 09:45:00,71.56,71.68,71.53,71.54,54100.0,46.8388,46.9174,46.8192,46.8257,54100.0
2010-12-01 09:50:00,71.55,71.67,71.43,71.57,52600.0,46.8323,46.9108,46.7537,46.8454,52600.0
2010-12-01 09:55:00,71.59,71.66,71.53,71.64,30600.0,46.8585,46.9043,46.8192,46.8912,30600.0
2010-12-01 10:00:00,71.64,71.71,71.35,71.53,53800.0,46.8912,46.937,46.7014,46.8192,53800.0
2010-12-01 10:05:00,71.53,71.69,71.48,71.57,55500.0,46.8192,46.9239,46.7865,46.8454,55500.0
2010-12-01 10:10:00,71.57,71.74,71.54,71.7,28400.0,46.8454,46.9566,46.8257,46.9305,28400.0
2010-12-01 10:15:00,71.72,71.85,71.7,71.7,24000.0,46.9436,47.0286,46.9305,46.9305,24000.0
2010-12-01 10:20:00,71.7,71.72,71.54,71.56,25200.0,46.9305,46.9436,46.8257,46.8388,25200.0
2010-12-01 10:25:00,71.57,71.69,71.57,71.61,14500.0,46.8454,46.9239,46.8454,46.8716,14500.0
2010-12-01 10:30:00,71.57,71.68,71.53,71.6,30600.0,46.8454,46.9174,46.8192,46.865,30600.0
2010-12-01 10:35:00,71.59,71.63,71.53,71.59,25200.0,46.8585,46.8846,46.8192,46.8585,25200.0
2010-12-01 10:40:00,71.59,71.62,71.55,71.6,17800.0,46.8585,46.8781,46.8323,46.865,17800.0
2010-12-01 10:45:00,71.59,71.64,71.56,71.61,24500.0,46.8585,46.8912,46.8388,46.8716,24500.0
2010-12-01 10:50:00,71.62,71.63,71.55,71.57,17400.0,46.8781,46.8846,46.8323,46.8454,17400.0
2010-12-01 10:55:00,71.57,71.58,71.5,71.53,18200.0,46.8454,46.8519,46.7996,46.8192,18200.0
2010-12-01 11:00:00,71.51,71.62,71.5,71.59,23200.0,46.8061,46.8781,46.7996,46.8585,23200.0
2010-12-01 11:05:00,71.59,71.67,71.56,71.67,24900.0,46.8585,46.9108,46.8388,46.9108,24900.0
2010-12-01 11:10:00,71.65,71.79,71.65,71.78,22000.0,46.8977,46.9894,46.8977,46.9828,22000.0
2010-12-01 11:15:00,71.79,71.94,71.67,71.89,82200.0,46.9894,47.0876,46.9108,47.0548,82200.0
2010-12-01 11:20:00,71.9,71.94,71.85,71.85,23600.0,47.0614,47.0876,47.0286,47.0286,23600.0
2010-12-01 11:25:00,71.85,71.93,71.84,71.87,20600.0,47.0286,47.081,47.0221,47.0417,20600.0
2010-12-01 11:30:00,71.87,71.92,71.77,71.88,67300.0,47.0417,47.0745,46.9763,47.0483,67300.0
2010-12-01 11:35:00,71.89,71.92,71.87,71.89,14600.0,47.0548,47.0745,47.0417,47.0548,14600.0
2010-12-01 11:40:00,71.88,71.95,71.87,71.92,11300.0,47.0483,47.0941,47.0417,47.0745,11300.0
2010-12-01 11:45:00,71.93,71.95,71.92,71.95,9600.0,47.081,47.0941,47.0745,47.0941,9600.0
2010-12-01 11:50:00,71.95,72.2,71.95,72.13,69300.0,47.0941,47.2577,47.0941,47.2119,69300.0
2010-12-01 11:55:00,72.13,72.32,72.13,72.25,37800.0,47.2119,47.3363,47.2119,47.2905,37800.0
2010-12-01 12:00:00,72.26,72.37,72.2,72.22,17400.0,47.297,47.369,47.2577,47.2708,17400.0
2010-12-01 12:05:00,72.21,72.29,72.21,72.24,33600.0,47.2643,47.3166,47.2643,47.2839,33600.0
2010-12-01 12:10:00,72.25,72.34,72.25,72.26,10700.0,47.2905,47.3494,47.2905,47.297,10700.0
2010-12-01 12:15:00,72.26,72.27,72.21,72.26,15700.0,47.297,47.3035,47.2643,47.297,15700.0
2010-12-01 12:20:00,72.26,72.34,72.25,72.26,9900.0,47.297,47.3494,47.2905,47.297,9900.0
2010-12-01 12:25:00,72.25,72.28,72.2,72.24,25900.0,47.2905,47.3101,47.2577,47.2839,25900.0
2010-12-01 12:30:00,72.25,72.31,72.23,72.31,22600.0,47.2905,47.3297,47.2774,47.3297,22600.0
2010-12-01 12:35:00,72.32,72.36,72.3,72.31,43000.0,47.3363,47.3625,47.3232,47.3297,43000.0
2010-12-01 12:40:00,72.31,72.35,72.25,72.27,21500.0,47.3297,47.3559,47.2905,47.3035,21500.0
2010-12-01 12:45:00,72.25,72.29,72.23,72.27,8100.0,47.2905,47.3166,47.2774,47.3035,8100.0
2010-12-01 12:50:00,72.27,72.27,72.19,72.23,21200.0,47.3035,47.3035,47.2512,47.2774,21200.0
2010-12-01 12:55:00,72.22,72.28,72.22,72.24,13100.0,47.2708,47.3101,47.2708,47.2839,13100.0
2010-12-01 13:00:00,72.24,72.33,72.23,72.33,13300.0,47.2839,47.3428,47.2774,47.3428,13300.0
2010-12-01 13:05:00,72.34,72.37,72.3,72.3,15200.0,47.3494,47.369,47.3232,47.3232,15200.0
2010-12-01 13:10:00,72.3,72.34,72.3,72.32,31000.0,47.3232,47.3494,47.3232,47.3363,31000.0
2010-12-01 13:15:00,72.31,72.34,72.09,72.09,61800.0,47.3297,47.3494,47.1857,47.1857,61800.0
2010-12-01 13:20:00,72.08,72.23,72.05,72.17,28800.0,47.1792,47.2774,47.1595,47.2381,28800.0
2010-12-01 13:25:00,72.16,72.18,72.02,72.12,16100.0,47.2315,47.2446,47.1399,47.2054,16100.0
2010-12-01 13:30:00,72.12,72.24,72.12,72.18,21200.0,47.2054,47.2839,47.2054,47.2446,21200.0
2010-12-01 13:35:00,72.19,72.23,72.13,72.23,35200.0,47.2512,47.2774,47.2119,47.2774,35200.0
2010-12-01 13:40:00,72.2,72.23,72.18,72.22,21700.0,47.2577,47.2774,47.2446,47.2708,21700.0
2010-12-01 13:45:00,72.22,72.28,72.17,72.24,27000.0,47.2708,47.3101,47.2381,47.2839,27000.0
2010-12-01 13:50:00,72.23,72.24,72.14,72.15,10600.0,47.2774,47.2839,47.2185,47.225,10600.0
2010-12-01 13:55:00,72.14,72.17,72.13,72.17,24500.0,47.2185,47.2381,47.2119,47.2381,24500.0
2010-12-01 14:00:00,72.16,72.2,72.11,72.19,46400.0,47.2315,47.2577,47.1988,47.2512,46400.0
2010-12-01 14:05:00,72.19,72.2,72.05,72.1,18500.0,47.2512,47.2577,47.1595,47.1923,18500.0
2010-12-01 14:10:00,72.1,72.22,72.1,72.18,8800.0,47.1923,47.2708,47.1923,47.2446,8800.0
2010-12-01 14:15:00,72.18,72.21,72.13,72.19,38600.0,47.2446,47.2643,47.2119,47.2512,38600.0
2010-12-01 14:20:00,72.18,72.21,72.14,72.18,21500.0,47.2446,47.2643,47.2185,47.2446,21500.0
2010-12-01 14:25:00,72.17,72.19,72.05,72.07,42100.0,47.2381,47.2512,47.1595,47.1726,42100.0
2010-12-01 14:30:00,72.08,72.12,72.05,72.11,32400.0,47.1792,47.2054,47.1595,47.1988,32400.0
2010-12-01 14:35:00,72.12,72.17,72.12,72.16,9200.0,47.2054,47.2381,47.2054,47.2315,9200.0
2010-12-01 14:40:00,72.17,72.18,72.11,72.15,16700.0,47.2381,47.2446,47.1988,47.225,16700.0
2010-12-01 14:45:00,72.17,72.2,72.13,72.16,21500.0,47.2381,47.2577,47.2119,47.2315,21500.0
2010-12-01 14:50:00,72.15,72.19,72.13,72.18,11700.0,47.225,47.2512,47.2119,47.2446,11700.0
2010-12-01 14:55:00,72.19,72.26,72.16,72.17,19800.0,47.2512,47.297,47.2315,47.2381,19800.0
2010-12-01 15:00:00,72.17,72.17,72.09,72.1,20900.0,47.2381,47.2381,47.1857,47.1923,20900.0
2010-12-01 15:05:00,72.1,72.17,72.1,72.15,18400.0,47.1923,47.2381,47.1923,47.225,18400.0
2010-12-01 15:10:00,72.15,72.22,72.07,72.09,17200.0,47.225,47.2708,47.1726,47.1857,17200.0
2010-12-01 15:15:00,72.09,72.14,72.04,72.04,13600.0,47.1857,47.2185,47.153,47.153,13600.0
2010-12-01 15:20:00,72.03,72.09,71.97,71.97,24500.0,47.1465,47.1857,47.1072,47.1072,24500.0
2010-12-01 15:25:00,71.98,72.05,71.98,72.0,28200.0,47.1137,47.1595,47.1137,47.1268,28200.0
2010-12-01 15:30:00,71.99,71.99,71.86,71.91,62000.0,47.1203,47.1203,47.0352,47.0679,62000.0
2010-12-01 15:35:00,71.92,71.98,71.89,71.94,52600.0,47.0745,47.1137,47.0548,47.0876,52600.0
2010-12-01 15:40:00,71.93,71.97,71.91,71.94,36500.0,47.081,47.1072,47.0679,47.0876,36500.0
2010-12-01 15:45:00,71.95,72.0,71.92,71.93,87900.0,47.0941,47.1268,47.0745,47.081,87900.0
2010-12-01 15:50:00,71.93,71.96,71.9,71.91,63900.0,47.081,47.1006,47.0614,47.0679,63900.0
2010-12-01 15:55:00,71.92,72.07,71.91,71.99,143800.0,47.0745,47.1726,47.0679,47.1203,143800.0
2010-12-02 09:30:00,72.01,72.39,72.01,72.25,58700.0,47.1334,47.3821,47.1334,47.2905,58700.0
2010-12-02 09:35:00,72.28,72.3,72.01,72.04,59300.0,47.3101,47.3232,47.1334,47.153,59300.0
2010-12-02 09:40:00,72.05,72.21,72.04,72.06,74500.0,47.1595,47.2643,47.153,47.1661,74500.0
2010-12-02 09:45:00,72.07,72.19,72.01,72.16,37600.0,47.1726,47.2512,47.1334,47.2315,37600.0
2010-12-02 09:50:00,72.16,72.22,72.13,72.2,128800.0,47.2315,47.2708,47.2119,47.2577,128800.0
2010-12-02 09:55:00,72.19,72.24,72.15,72.24,44000.0,47.2512,47.2839,47.225,47.2839,44000.0
2010-12-02 10:00:00,72.25,72.47,72.22,72.47,45900.0,47.2905,47.4345,47.2708,47.4345,45900.0
2010-12-02 10:05:00,72.44,72.55,72.44,72.48,32500.0,47.4148,47.4868,47.4148,47.441,32500.0
2010-12-02 10:10:00,72.47,72.53,72.46,72.53,35800.0,47.4345,47.4737,47.4279,47.4737,35800.0
2010-12-02 10:15:00,72.53,72.53,72.28,72.28,59900.0,47.4737,47.4737,47.3101,47.3101,59900.0
2010-12-02 10:20:00,72.27,72.29,72.15,72.15,68600.0,47.3035,47.3166,47.225,47.225,68600.0
2010-12-02 10:25:00,72.15,72.19,72.09,72.13,56200.0,47.225,47.2512,47.1857,47.2119,56200.0
2010-12-02 10:30:00,72.11,72.5,72.08,72.5,41300.0,47.1988,47.4541,47.1792,47.4541,41300.0
2010-12-02 10:35:00,72.52,72.58,72.47,72.57,36200.0,47.4672,47.5065,47.4345,47.4999,36200.0
2010-12-02 10:40:00,72.57,72.7,72.57,72.68,20500.0,47.4999,47.585,47.4999,47.5719,20500.0
2010-12-02 10:45:00,72.7,72.73,72.67,72.68,23200.0,47.585,47.6046,47.5654,47.5719,23200.0
2010-12-02 10:50:00,72.7,72.76,72.67,72.7,34400.0,47.585,47.6243,47.5654,47.585,34400.0
2010-12-02 10:55:00,72.69,72.88,72.68,72.85,26700.0,47.5785,47.7028,47.5719,47.6832,26700.0
2010-12-02 11:00:00,72.85,72.87,72.75,72.8,27000.0,47.6832,47.6963,47.6177,47.6505,27000.0
2010-12-02 11:05:00,72.8,72.83,72.74,72.8,15500.0,47.6505,47.6701,47.6112,47.6505,15500.0
2010-12-02 11:10:00,72.81,72.98,72.79,72.91,31700.0,47.657,47.7683,47.6439,47.7225,31700.0
2010-12-02 11:15:00,72.92,73.0,72.88,73.0,38900.0,47.729,47.7814,47.7028,47.7814,38900.0
2010-12-02 11:20:00,72.99,73.0,72.95,72.99,34000.0,47.7748,47.7814,47.7486,47.7748,34000.0
2010-12-02 11:25:00,72.98,73.1,72.98,73.09,55200.0,47.7683,47.8468,47.7683,47.8403,55200.0
2010-12-02 11:30:00,73.09,73.18,73.07,73.15,36100.0,47.8403,47.8992,47.8272,47.8795,36100.0
2010-12-02 11:35:00,73.15,73.17,73.08,73.1,20400.0,47.8795,47.8926,47.8337,47.8468,20400.0
2010-12-02 11:40:00,73.09,73.18,73.06,73.1,38600.0,47.8403,47.8992,47.8206,47.8468,38600.0
2010-12-02 11:45:00,73.09,73.27,73.09,73.25,41300.0,47.8403,47.9581,47.8403,47.945,41300.0
2010-12-02 11:50:00,73.26,73.3,73.17,73.17,36600.0,47.9515,47.9777,47.8926,47.8926,36600.0
2010-12-02 11:55:00,73.17,73.19,73.14,73.14,11100.0,47.8926,47.9057,47.873,47.873,11100.0
2010-12-02 12:00:00,73.14,73.16,73.09,73.12,21900.0,47.873,47.8861,47.8403,47.8599,21900.0
2010-12-02 12:05:00,73.13,73.25,73.13,73.25,21500.0,47.8665,47.945,47.8665,47.945,21500.0
2010-12-02 12:10:00,73.24,73.29,73.23,73.28,18200.0,47.9385,47.9712,47.9319,47.9646,18200.0
2010-12-02 12:15:00,73.27,73.33,73.27,73.32,31700.0,47.9581,47.9974,47.9581,47.9908,31700.0
2010-12-02 12:20:00,73.32,73.36,73.25,73.32,28500.0,47.9908,48.017,47.945,47.9908,28500.0
2010-12-02 12:25:00,73.3,73.35,73.28,73.32,12100.0,47.9777,48.0105,47.9646,47.9908,12100.0
2010-12-02 12:30:00,73.31,73.39,73.28,73.39,14400.0,47.9843,48.0366,47.9646,48.0366,14400.0
2010-12-02 12:35:00,73.39,73.39,73.36,73.38,23800.0,48.0366,48.0366,48.017,48.0301,23800.0
2010-12-02 12:40:00,73.38,73.4,73.36,73.4,12300.0,48.0301,48.0432,48.017,48.0432,12300.0
2010-12-02 12:45:00,73.4,73.47,73.38,73.45,23300.0,48.0432,48.089,48.0301,48.0759,23300.0
2010-12-02 12:50:00,73.44,73.49,73.32,73.32,27800.0,48.0694,48.1021,47.9908,47.9908,27800.0
2010-12-02 12:55:00,73.32,73.34,73.24,73.25,17700.0,47.9908,48.0039,47.9385,47.945,17700.0
2010-12-02 13:00:00,73.26,73.33,73.24,73.26,26300.0,47.9515,47.9974,47.9385,47.9515,26300.0
2010-12-02 13:05:00,73.25,73.31,73.25,73.31,18700.0,47.945,47.9843,47.945,47.9843,18700.0
2010-12-02 13:10:00,73.31,73.31,73.25,73.27,14700.0,47.9843,47.9843,47.945,47.9581,14700.0
2010-12-02 13:15:00,73.27,73.28,73.19,73.21,29300.0,47.9581,47.9646,47.9057,47.9188,29300.0
2010-12-02 13:20:00,73.2,73.2,73.09,73.14,72400.0,47.9123,47.9123,47.8403,47.873,72400.0
2010-12-02 13:25:00,73.13,73.14,73.1,73.12,35400.0,47.8665,47.873,47.8468,47.8599,35400.0
2010-12-02 13:30:00,73.12,73.2,73.11,73.17,71000.0,47.8599,47.9123,47.8534,47.8926,71000.0
2010-12-02 13:35:00,73.15,73.27,73.09,73.25,118300.0,47.8795,47.9581,47.8403,47.945,118300.0
2010-12-02 13:40:00,73.25,73.26,73.11,73.11,52800.0,47.945,47.9515,47.8534,47.8534,52800.0
2010-12-02 13:45:00,73.11,73.12,73.06,73.09,26900.0,47.8534,47.8599,47.8206,47.8403,26900.0
2010-12-02 13:50:00,73.09,73.09,72.99,73.02,60100.0,47.8403,47.8403,47.7748,47.7945,60100.0
2010-12-02 13:55:00,73.03,73.11,73.03,73.06,62500.0,47.801,47.8534,47.801,47.8206,62500.0
2010-12-02 14:00:00,73.06,73.25,73.06,73.24,176500.0,47.8206,47.945,47.8206,47.9385,176500.0
2010-12-02 14:05:00,73.23,73.33,73.21,73.24,65700.0,47.9319,47.9974,47.9188,47.9385,65700.0
2010-12-02 14:10:00,73.24,73.43,73.24,73.36,61000.0,47.9385,48.0628,47.9385,48.017,61000.0
2010-12-02 14:15:00,73.36,73.42,73.31,73.39,30500.0,48.017,48.0563,47.9843,48.0366,30500.0
2010-12-02 14:20:00,73.41,73.49,73.39,73.43,34300.0,48.0497,48.1021,48.0366,48.0628,34300.0
2010-12-02 14:25:00,73.41,73.46,73.38,73.46,24600.0,48.0497,48.0824,48.0301,48.0824,24600.0
2010-12-02 14:30:00,73.46,73.5,73.4,73.45,48400.0,48.0824,48.1086,48.0432,48.0759,48400.0
2010-12-02 14:35:00,73.46,73.5,73.45,73.5,41200.0,48.0824,48.1086,48.0759,48.1086,41200.0
2010-12-02 14:40:00,73.5,73.5,73.43,73.43,43000.0,48.1086,48.1086,48.0628,48.0628,43000.0
2010-12-02 14:45:00,73.44,73.44,73.33,73.35,43500.0,48.0694,48.0694,47.9974,48.0105,43500.0
2010-12-02 14:50:00,73.35,73.36,73.25,73.26,40600.0,48.0105,48.017,47.945,47.9515,40600.0
2010-12-02 14:55:00,73.26,73.26,73.14,73.14,36800.0,47.9515,47.9515,47.873,47.873,36800.0
2010-12-02 15:00:00,73.14,73.18,73.13,73.18,41500.0,47.873,47.8992,47.8665,47.8992,41500.0
2010-12-02 15:05:00,73.18,73.22,73.04,73.05,110800.0,47.8992,47.9254,47.8075,47.8141,110800.0
2010-12-02 15:10:00,73.04,73.05,72.98,73.0,57100.0,47.8075,47.8141,47.7683,47.7814,57100.0
2010-12-02 15:15:00,72.99,73.11,72.99,73.11,63800.0,47.7748,47.8534,47.7748,47.8534,63800.0
2010-12-02 15:20:00,73.11,73.28,73.1,73.22,108700.0,47.8534,47.9646,47.8468,47.9254,108700.0
2010-12-02 15:25:00,73.22,73.33,73.21,73.31,66800.0,47.9254,47.9974,47.9188,47.9843,66800.0
2010-12-02 15:30:00,73.32,73.41,73.31,73.4,132300.0,47.9908,48.0497,47.9843,48.0432,132300.0
2010-12-02 15:35:00,73.39,73.42,73.37,73.39,86200.0,48.0366,48.0563,48.0235,48.0366,86200.0
2010-12-02 15:40:00,73.39,73.42,73.29,73.39,117500.0,48.0366,48.0563,47.9712,48.0366,117500.0
2010-12-02 15:45:00,73.38,73.48,73.36,73.46,108900.0,48.0301,48.0955,48.017,48.0824,108900.0
2010-12-02 15:50:00,73.45,73.52,73.45,73.51,185200.0,48.0759,48.1217,48.0759,48.1152,185200.0
2010-12-02 15:55:00,73.5,73.53,73.46,73.46,138100.0,48.1086,48.1283,48.0824,48.0824,138100.0
2010-12-03 09:30:00,72.93,73.39,72.89,73.18,73900.0,47.7355,48.0366,47.7094,47.8992,73900.0
2010-12-03 09:35:00,73.16,73.26,73.02,73.19,30100.0,47.8861,47.9515,47.7945,47.9057,30100.0
2010-12-03 09:40:00,73.2,73.43,73.17,73.24,32500.0,47.9123,48.0628,47.8926,47.9385,32500.0
2010-12-03 09:45:00,73.24,73.29,73.03,73.16,40300.0,47.9385,47.9712,47.801,47.8861,40300.0
2010-12-03 09:50:00,73.16,73.2,73.12,73.14,38300.0,47.8861,47.9123,47.8599,47.873,38300.0
2010-12-03 09:55:00,73.14,73.37,73.14,73.29,15700.0,47.873,48.0235,47.873,47.9712,15700.0
2010-12-03 10:00:00,73.29,73.62,73.29,73.39,46800.0,47.9712,48.1872,47.9712,48.0366,46800.0
2010-12-03 10:05:00,73.38,73.56,73.32,73.32,26500.0,48.0301,48.1479,47.9908,47.9908,26500.0
2010-12-03 10:10:00,73.32,73.32,73.18,73.22,18000.0,47.9908,47.9908,47.8992,47.9254,18000.0
2010-12-03 10:15:00,73.22,73.26,73.08,73.22,35900.0,47.9254,47.9515,47.8337,47.9254,35900.0
2010-12-03 10:20:00,73.24,73.41,73.23,73.41,23400.0,47.9385,48.0497,47.9319,48.0497,23400.0
2010-12-03 10:25:00,73.4,73.53,73.33,73.45,35200.0,48.0432,48.1283,47.9974,48.0759,35200.0
2010-12-03 10:30:00,73.46,73.62,73.46,73.62,18200.0,48.0824,48.1872,48.0824,48.1872,18200.0
2010-12-03 10:35:00,73.64,73.75,73.62,73.68,26300.0,48.2003,48.2723,48.1872,48.2264,26300.0
2010-12-03 10:40:00,73.7,73.78,73.65,73.65,36300.0,48.2395,48.2919,48.2068,48.2068,36300.0
2010-12-03 10:45:00,73.66,73.77,73.66,73.73,14400.0,48.2134,48.2854,48.2134,48.2592,14400.0
2010-12-03 10:50:00,73.7,73.81,73.69,73.81,16500.0,48.2395,48.3115,48.233,48.3115,16500.0
2010-12-03 10:55:00,73.82,73.85,73.74,73.8,33200.0,48.3181,48.3377,48.2657,48.305,33200.0
2010-12-03 11:00:00,73.8,73.85,73.75,73.77,27200.0,48.305,48.3377,48.2723,48.2854,27200.0
2010-12-03 11:05:00,73.76,73.76,73.6,73.6,13400.0,48.2788,48.2788,48.1741,48.1741,13400.0
2010-12-03 11:10:00,73.61,73.63,73.5,73.58,13100.0,48.1806,48.1937,48.1086,48.161,13100.0
2010-12-03 11:15:00,73.57,73.62,73.49,73.52,10500.0,48.1544,48.1872,48.1021,48.1217,10500.0
2010-12-03 11:20:00,73.5,73.53,73.42,73.43,26300.0,48.1086,48.1283,48.0563,48.0628,26300.0
2010-12-03 11:25:00,73.43,73.5,73.41,73.46,8900.0,48.0628,48.1086,48.0497,48.0824,8900.0
2010-12-03 11:30:00,73.47,73.47,73.31,73.33,11000.0,48.089,48.089,47.9843,47.9974,11000.0
2010-12-03 11:35:00,73.32,73.32,73.21,73.28,11900.0,47.9908,47.9908,47.9188,47.9646,11900.0
2010-12-03 11:40:00,73.27,73.34,73.26,73.31,8300.0,47.9581,48.0039,47.9515,47.9843,8300.0
2010-12-03 11:45:00,73.33,73.46,73.32,73.43,13800.0,47.9974,48.0824,47.9908,48.0628,13800.0
2010-12-03 11:50:00,73.43,73.43,73.28,73.28,11400.0,48.0628,48.0628,47.9646,47.9646,11400.0
2010-12-03 11:55:00,73.27,73.28,73.23,73.28,8900.0,47.9581,47.9646,47.9319,47.9646,8900.0
2010-12-03 12:00:00,73.3,73.34,73.29,73.34,7900.0,47.9777,48.0039,47.9712,48.0039,7900.0
2010-12-03 12:05:00,73.36,73.41,73.32,73.34,10300.0,48.017,48.0497,47.9908,48.0039,10300.0
2010-12-03 12:10:00,73.35,73.37,73.29,73.3,11300.0,48.0105,48.0235,47.9712,47.9777,11300.0
2010-12-03 12:15:00,73.29,73.3,73.23,73.26,10700.0,47.9712,47.9777,47.9319,47.9515,10700.0
2010-12-03 12:20:00,73.26,73.34,73.26,73.34,8100.0,47.9515,48.0039,47.9515,48.0039,8100.0
2010-12-03 12:25:00,73.34,73.35,73.22,73.22,11100.0,48.0039,48.0105,47.9254,47.9254,11100.0
2010-12-03 12:30:00,73.24,73.27,73.23,73.25,13000.0,47.9385,47.9581,47.9319,47.945,13000.0
2010-12-03 12:35:00,73.27,73.3,73.2,73.3,17600.0,47.9581,47.9777,47.9123,47.9777,17600.0
2010-12-03 12:40:00,73.29,73.33,73.23,73.26,13300.0,47.9712,47.9974,47.9319,47.9515,13300.0
2010-12-03 12:45:00,73.24,73.26,73.18,73.26,12000.0,47.9385,47.9515,47.8992,47.9515,12000.0
2010-12-03 12:50:00,73.26,73.3,73.23,73.3,5900.0,47.9515,47.9777,47.9319,47.9777,5900.0
2010-12-03 12:55:00,73.3,73.31,73.25,73.31,12700.0,47.9777,47.9843,47.945,47.9843,12700.0
2010-12-03 13:00:00,73.3,73.41,73.3,73.4,13800.0,47.9777,48.0497,47.9777,48.0432,13800.0
2010-12-03 13:05:00,73.4,73.47,73.38,73.47,20500.0,48.0432,48.089,48.0301,48.089,20500.0
2010-12-03 13:10:00,73.46,73.55,73.45,73.54,21700.0,48.0824,48.1414,48.0759,48.1348,21700.0
2010-12-03 13:15:00,73.54,73.63,73.54,73.6,31900.0,48.1348,48.1937,48.1348,48.1741,31900.0
2010-12-03 13:20:00,73.61,73.7,73.59,73.68,28700.0,48.1806,48.2395,48.1675,48.2264,28700.0
2010-12-03 13:25:00,73.68,73.73,73.66,73.66,21500.0,48.2264,48.2592,48.2134,48.2134,21500.0
2010-12-03 13:30:00,73.66,73.66,73.6,73.62,12400.0,48.2134,48.2134,48.1741,48.1872,12400.0
2010-12-03 13:35:00,73.61,73.61,73.5,73.55,20700.0,48.1806,48.1806,48.1086,48.1414,20700.0
2010-12-03 13:40:00,73.54,73.56,73.51,73.56,7500.0,48.1348,48.1479,48.1152,48.1479,7500.0
2010-12-03 13:45:00,73.54,73.57,73.52,73.57,8400.0,48.1348,48.1544,48.1217,48.1544,8400.0
2010-12-03 13:50:00,73.57,73.62,73.57,73.59,9000.0,48.1544,48.1872,48.1544,48.1675,9000.0
2010-12-03 13:55:00,73.59,73.59,73.51,73.58,5800.0,48.1675,48.1675,48.1152,48.161,5800.0
2010-12-03 14:00:00,73.59,73.67,73.53,73.53,14400.0,48.1675,48.2199,48.1283,48.1283,14400.0
2010-12-03 14:05:00,73.54,73.57,73.48,73.51,9000.0,48.1348,48.1544,48.0955,48.1152,9000.0
2010-12-03 14:10:00,73.52,73.57,73.5,73.5,8800.0,48.1217,48.1544,48.1086,48.1086,8800.0
2010-12-03 14:15:00,73.51,73.57,73.51,73.55,7100.0,48.1152,48.1544,48.1152,48.1414,7100.0
2010-12-03 14:20:00,73.55,73.56,73.5,73.5,6700.0,48.1414,48.1479,48.1086,48.1086,6700.0
2010-12-03 14:25:00,73.51,73.58,73.5,73.58,7900.0,48.1152,48.161,48.1086,48.161,7900.0
2010-12-03 14:30:00,73.57,73.62,73.56,73.62,10200.0,48.1544,48.1872,48.1479,48.1872,10200.0
2010-12-03 14:35:00,73.61,73.63,73.59,73.61,12700.0,48.1806,48.1937,48.1675,48.1806,12700.0
2010-12-03 14:40:00,73.61,73.74,73.6,73.7,41200.0,48.1806,48.2657,48.1741,48.2395,41200.0
2010-12-03 14:45:00,73.68,73.72,73.66,73.72,12900.0,48.2264,48.2526,48.2134,48.2526,12900.0
2010-12-03 14:50:00,73.73,73.76,73.72,73.72,21300.0,48.2592,48.2788,48.2526,48.2526,21300.0
2010-12-03 14:55:00,73.71,73.83,73.71,73.81,21600.0,48.2461,48.3246,48.2461,48.3115,21600.0
2010-12-03 15:00:00,73.82,73.85,73.77,73.77,18200.0,48.3181,48.3377,48.2854,48.2854,18200.0
2010-12-03 15:05:00,73.77,73.77,73.73,73.75,10700.0,48.2854,48.2854,48.2592,48.2723,10700.0
2010-12-03 15:10:00,73.75,73.76,73.68,73.72,18100.0,48.2723,48.2788,48.2264,48.2526,18100.0
2010-12-03 15:15:00,73.72,73.73,73.68,73.68,13100.0,48.2526,48.2592,48.2264,48.2264,13100.0
2010-12-03 15:20:00,73.69,73.74,73.68,73.72,15600.0,48.233,48.2657,48.2264,48.2526,15600.0
2010-12-03 15:25:00,73.72,73.73,73.67,73.7,32200.0,48.2526,48.2592,48.2199,48.2395,32200.0
2010-12-03 15:30:00,73.69,73.72,73.64,73.7,27100.0,48.233,48.2526,48.2003,48.2395,27100.0
2010-12-03 15:35:00,73.7,73.85,73.7,73.83,32500.0,48.2395,48.3377,48.2395,48.3246,32500.0
2010-12-03 15:40:00,73.83,73.86,73.81,73.82,35200.0,48.3246,48.3443,48.3115,48.3181,35200.0
2010-12-03 15:45:00,73.81,73.99,73.81,73.96,104000.0,48.3115,48.4294,48.3115,48.4097,104000.0
2010-12-03 15:50:00,73.95,73.99,73.94,73.96,43100.0,48.4032,48.4294,48.3966,48.4097,43100.0
2010-12-03 15:55:00,73.96,73.97,73.86,73.89,86100.0,48.4097,48.4163,48.3443,48.3639,86100.0
2010-12-06 09:30:00,74.06,74.12,73.6,74.06,101800.0,48.4752,48.5144,48.1741,48.4752,101800.0
2010-12-06 09:35:00,74.05,74.48,74.03,74.46,91600.0,48.4686,48.7501,48.4555,48.737,91600.0
2010-12-06 09:40:00,74.47,74.79,74.39,74.78,119100.0,48.7435,48.953,48.6912,48.9464,119100.0
2010-12-06 09:45:00,74.75,74.89,74.68,74.76,118200.0,48.9268,49.0184,48.881,48.9334,118200.0
2010-12-06 09:50:00,74.77,74.83,74.63,74.73,84400.0,48.9399,48.9792,48.8483,48.9137,84400.0
2010-12-06 09:55:00,74.73,74.9,74.72,74.85,38600.0,48.9137,49.025,48.9072,48.9923,38600.0
2010-12-06 10:00:00,74.85,74.89,74.73,74.73,13400.0,48.9923,49.0184,48.9137,48.9137,13400.0
2010-12-06 10:05:00,74.73,74.75,74.68,74.72,23900.0,48.9137,48.9268,48.881,48.9072,23900.0
2010-12-06 10:10:00,74.72,74.76,74.56,74.56,22900.0,48.9072,48.9334,48.8024,48.8024,22900.0
2010-12-06 10:15:00,74.57,74.72,74.56,74.64,22700.0,48.809,48.9072,48.8024,48.8548,22700.0
2010-12-06 10:20:00,74.65,74.68,74.55,74.63,20400.0,48.8614,48.881,48.7959,48.8483,20400.0
2010-12-06 10:25:00,74.64,74.67,74.58,74.67,18300.0,48.8548,48.8744,48.8155,48.8744,18300.0
2010-12-06 10:30:00,74.67,74.7,74.51,74.64,25200.0,48.8744,48.8941,48.7697,48.8548,25200.0
2010-12-06 10:35:00,74.61,74.64,74.51,74.52,23200.0,48.8352,48.8548,48.7697,48.7763,23200.0
2010-12-06 10:40:00,74.52,74.54,74.44,74.47,15800.0,48.7763,48.7894,48.7239,48.7435,15800.0
2010-12-06 10:45:00,74.47,74.49,74.39,74.45,14600.0,48.7435,48.7566,48.6912,48.7304,14600.0
2010-12-06 10:50:00,74.43,74.43,74.18,74.18,38600.0,48.7174,48.7174,48.5537,48.5537,38600.0
2010-12-06 10:55:00,74.18,74.2,74.09,74.17,36000.0,48.5537,48.5668,48.4948,48.5472,36000.0
2010-12-06 11:00:00,74.17,74.22,74.15,74.21,20900.0,48.5472,48.5799,48.5341,48.5734,20900.0
2010-12-06 11:05:00,74.2,74.2,74.12,74.15,12600.0,48.5668,48.5668,48.5144,48.5341,12600.0
2010-12-06 11:10:00,74.16,74.26,74.09,74.12,16600.0,48.5406,48.6061,48.4948,48.5144,16600.0
2010-12-06 11:15:00,74.13,74.19,74.11,74.13,23800.0,48.521,48.5603,48.5079,48.521,23800.0
2010-12-06 11:20:00,74.13,74.27,74.13,74.24,38200.0,48.521,48.6126,48.521,48.593,38200.0
2010-12-06 11:25:00,74.26,74.26,74.16,74.2,28000.0,48.6061,48.6061,48.5406,48.5668,28000.0
2010-12-06 11:30:00,74.19,74.21,74.12,74.14,15400.0,48.5603,48.5734,48.5144,48.5275,15400.0
2010-12-06 11:35:00,74.14,74.16,74.0,74.07,46600.0,48.5275,48.5406,48.4359,48.4817,46600.0
2010-12-06 11:40:00,74.06,74.19,74.06,74.18,19000.0,48.4752,48.5603,48.4752,48.5537,19000.0
2010-12-06 11:45:00,74.18,74.21,73.96,73.98,29500.0,48.5537,48.5734,48.4097,48.4228,29500.0
2010-12-06 11:50:00,74.0,74.05,73.89,73.9,34300.0,48.4359,48.4686,48.3639,48.3704,34300.0
2010-12-06 11:55:00,73.9,73.95,73.85,73.92,26300.0,48.3704,48.4032,48.3377,48.3835,26300.0
2010-12-06 12:00:00,73.93,74.12,73.92,74.09,23700.0,48.3901,48.5144,48.3835,48.4948,23700.0
2010-12-06 12:05:00,74.09,74.16,74.05,74.05,7300.0,48.4948,48.5406,48.4686,48.4686,7300.0
2010-12-06 12:10:00,74.04,74.07,73.88,73.88,44900.0,48.4621,48.4817,48.3574,48.3574,44900.0
2010-12-06 12:15:00,73.89,73.95,73.82,73.88,46500.0,48.3639,48.4032,48.3181,48.3574,46500.0
2010-12-06 12:20:00,73.88,73.92,73.86,73.88,11300.0,48.3574,48.3835,48.3443,48.3574,11300.0
2010-12-06 12:25:00,73.9,73.95,73.87,73.94,8500.0,48.3704,48.4032,48.3508,48.3966,8500.0
2010-12-06 12:30:00,73.96,74.07,73.96,74.03,22000.0,48.4097,48.4817,48.4097,48.4555,22000.0
2010-12-06 12:35:00,74.03,74.07,73.99,74.06,7400.0,48.4555,48.4817,48.4294,48.4752,7400.0
2010-12-06 12:40:00,74.06,74.08,74.02,74.06,10800.0,48.4752,48.4883,48.449,48.4752,10800.0
2010-12-06 12:45:00,74.07,74.13,74.05,74.12,14700.0,48.4817,48.521,48.4686,48.5144,14700.0
2010-12-06 12:50:00,74.13,74.13,74.05,74.06,6800.0,48.521,48.521,48.4686,48.4752,6800.0
2010-12-06 12:55:00,74.05,74.18,74.05,74.11,12200.0,48.4686,48.5537,48.4686,48.5079,12200.0
2010-12-06 13:00:00,74.11,74.19,74.09,74.15,36700.0,48.5079,48.5603,48.4948,48.5341,36700.0
2010-12-06 13:05:00,74.17,74.25,74.1,74.14,44400.0,48.5472,48.5995,48.5014,48.5275,44400.0
2010-12-06 13:10:00,74.14,74.17,74.1,74.12,13200.0,48.5275,48.5472,48.5014,48.5144,13200.0
2010-12-06 13:15:00,74.11,74.12,74.04,74.12,11100.0,48.5079,48.5144,48.4621,48.5144,11100.0
2010-12-06 13:20:00,74.11,74.13,73.81,73.81,60200.0,48.5079,48.521,48.3115,48.3115,60200.0
2010-12-06 13:25:00,73.82,73.93,73.82,73.9,16600.0,48.3181,48.3901,48.3181,48.3704,16600.0
2010-12-06 13:30:00,73.93,73.95,73.86,73.92,11300.0,48.3901,48.4032,48.3443,48.3835,11300.0
2010-12-06 13:35:00,73.92,73.99,73.92,73.97,16100.0,48.3835,48.4294,48.3835,48.4163,16100.0
2010-12-06 13:40:00,73.97,74.01,73.94,74.0,9700.0,48.4163,48.4424,48.3966,48.4359,9700.0
2010-12-06 13:45:00,73.98,74.02,73.91,73.95,5800.0,48.4228,48.449,48.377,48.4032,5800.0
2010-12-06 13:50:00,73.96,74.02,73.96,74.01,5900.0,48.4097,48.449,48.4097,48.4424,5900.0
2010-12-06 13:55:00,74.01,74.01,73.95,73.99,6800.0,48.4424,48.4424,48.4032,48.4294,6800.0
2010-12-06 14:00:00,73.99,73.99,73.9,73.95,11900.0,48.4294,48.4294,48.3704,48.4032,11900.0
2010-12-06 14:05:00,73.98,74.04,73.97,74.02,9200.0,48.4228,48.4621,48.4163,48.449,9200.0
2010-12-06 14:10:00,74.04,74.07,74.0,74.05,10000.0,48.4621,48.4817,48.4359,48.4686,10000.0
2010-12-06 14:15:00,74.04,74.08,74.02,74.04,9400.0,48.4621,48.4883,48.449,48.4621,9400.0
2010-12-06 14:20:00,74.05,74.12,74.02,74.11,9300.0,48.4686,48.5144,48.449,48.5079,9300.0
2010-12-06 14:25:00,74.1,74.12,74.02,74.03,7900.0,48.5014,48.5144,48.449,48.4555,7900.0
2010-12-06 14:30:00,74.02,74.05,74.0,74.01,16700.0,48.449,48.4686,48.4359,48.4424,16700.0
2010-12-06 14:35:00,74.03,74.05,74.0,74.05,11700.0,48.4555,48.4686,48.4359,48.4686,11700.0
2010-12-06 14:40:00,74.05,74.05,73.96,74.04,22000.0,48.4686,48.4686,48.4097,48.4621,22000.0
2010-12-06 14:45:00,74.05,74.13,74.05,74.09,16700.0,48.4686,48.521,48.4686,48.4948,16700.0
2010-12-06 14:50:00,74.09,74.12,74.08,74.11,10200.0,48.4948,48.5144,48.4883,48.5079,10200.0
2010-12-06 14:55:00,74.11,74.13,74.08,74.11,27100.0,48.5079,48.521,48.4883,48.5079,27100.0
2010-12-06 15:00:00,74.11,74.19,74.11,74.15,22100.0,48.5079,48.5603,48.5079,48.5341,22100.0
2010-12-06 15:05:00,74.15,74.23,74.12,74.2,27300.0,48.5341,48.5864,48.5144,48.5668,27300.0
2010-12-06 15:10:00,74.2,74.23,74.14,74.16,32200.0,48.5668,48.5864,48.5275,48.5406,32200.0
2010-12-06 15:15:00,74.17,74.22,74.11,74.11,22900.0,48.5472,48.5799,48.5079,48.5079,22900.0
2010-12-06 15:20:00,74.11,74.12,74.05,74.08,28300.0,48.5079,48.5144,48.4686,48.4883,28300.0
2010-12-06 15:25:00,74.08,74.11,74.05,74.06,29700.0,48.4883,48.5079,48.4686,48.4752,29700.0
2010-12-06 15:30:00,74.05,74.07,74.01,74.04,37400.0,48.4686,48.4817,48.4424,48.4621,37400.0
2010-12-06 15:35:00,74.04,74.12,74.02,74.12,23700.0,48.4621,48.5144,48.449,48.5144,23700.0
2010-12-06 15:40:00,74.12,74.21,74.12,74.12,33300.0,48.5144,48.5734,48.5144,48.5144,33300.0
2010-12-06 15:45:00,74.12,74.12,74.04,74.05,58400.0,48.5144,48.5144,48.4621,48.4686,58400.0
2010-12-06 15:50:00,74.05,74.06,73.92,73.96,53600.0,48.4686,48.4752,48.3835,48.4097,53600.0
2010-12-06 15:55:00,73.97,73.99,73.92,73.94,61200.0,48.4163,48.4294,48.3835,48.3966,61200.0
2010-12-07 09:30:00,74.61,74.9,74.47,74.71,112100.0,48.8352,49.025,48.7435,48.9006,112100.0
2010-12-07 09:35:00,74.7,74.84,74.51,74.65,48000.0,48.8941,48.9857,48.7697,48.8614,48000.0
2010-12-07 09:40:00,74.57,74.68,74.45,74.51,69600.0,48.809,48.881,48.7304,48.7697,69600.0
2010-12-07 09:45:00,74.49,74.49,74.22,74.38,48200.0,48.7566,48.7566,48.5799,48.6846,48200.0
2010-12-07 09:50:00,74.36,74.44,74.29,74.39,42900.0,48.6715,48.7239,48.6257,48.6912,42900.0
2010-12-07 09:55:00,74.38,74.38,74.04,74.04,57700.0,48.6846,48.6846,48.4621,48.4621,57700.0
2010-12-07 10:00:00,74.02,74.24,74.02,74.19,55700.0,48.449,48.593,48.449,48.5603,55700.0
2010-12-07 10:05:00,74.19,74.2,74.0,74.01,26200.0,48.5603,48.5668,48.4359,48.4424,26200.0
2010-12-07 10:10:00,74.0,74.21,73.97,74.14,19100.0,48.4359,48.5734,48.4163,48.5275,19100.0
2010-12-07 10:15:00,74.15,74.35,74.12,74.35,16900.0,48.5341,48.665,48.5144,48.665,16900.0
2010-12-07 10:20:00,74.37,74.37,74.11,74.19,12700.0,48.6781,48.6781,48.5079,48.5603,12700.0
2010-12-07 10:25:00,74.2,74.26,73.94,74.03,25400.0,48.5668,48.6061,48.3966,48.4555,25400.0
2010-12-07 10:30:00,74.02,74.05,73.9,74.02,28000.0,48.449,48.4686,48.3704,48.449,28000.0
2010-12-07 10:35:00,74.02,74.09,73.95,74.0,35000.0,48.449,48.4948,48.4032,48.4359,35000.0
2010-12-07 10:40:00,74.0,74.16,73.99,74.12,23000.0,48.4359,48.5406,48.4294,48.5144,23000.0
2010-12-07 10:45:00,74.1,74.11,73.99,74.1,8000.0,48.5014,48.5079,48.4294,48.5014,8000.0
2010-12-07 10:50:00,74.1,74.16,74.02,74.06,15300.0,48.5014,48.5406,48.449,48.4752,15300.0
2010-12-07 10:55:00,74.05,74.14,74.05,74.14,11600.0,48.4686,48.5275,48.4686,48.5275,11600.0
2010-12-07 11:00:00,74.16,74.19,74.05,74.07,13500.0,48.5406,48.5603,48.4686,48.4817,13500.0
2010-12-07 11:05:00,74.05,74.11,74.02,74.11,21500.0,48.4686,48.5079,48.449,48.5079,21500.0
2010-12-07 11:10:00,74.11,74.19,74.11,74.17,20400.0,48.5079,48.5603,48.5079,48.5472,20400.0
2010-12-07 11:15:00,74.19,74.23,74.18,74.22,9900.0,48.5603,48.5864,48.5537,48.5799,9900.0
2010-12-07 11:20:00,74.21,74.23,74.12,74.13,18000.0,48.5734,48.5864,48.5144,48.521,18000.0
2010-12-07 11:25:00,74.12,74.13,73.99,74.02,22400.0,48.5144,48.521,48.4294,48.449,22400.0
2010-12-07 11:30:00,74.03,74.15,74.02,74.14,13300.0,48.4555,48.5341,48.449,48.5275,13300.0
2010-12-07 11:35:00,74.15,74.19,74.13,74.18,18000.0,48.5341,48.5603,48.521,48.5537,18000.0
2010-12-07 11:40:00,74.18,74.23,74.17,74.18,11900.0,48.5537,48.5864,48.5472,48.5537,11900.0
2010-12-07 11:45:00,74.18,74.19,74.03,74.11,14300.0,48.5537,48.5603,48.4555,48.5079,14300.0
2010-12-07 11:50:00,74.12,74.17,74.0,74.05,52700.0,48.5144,48.5472,48.4359,48.4686,52700.0
2010-12-07 11:55:00,74.03,74.1,73.98,74.01,40900.0,48.4555,48.5014,48.4228,48.4424,40900.0
2010-12-07 12:00:00,74.01,74.06,73.98,74.05,25200.0,48.4424,48.4752,48.4228,48.4686,25200.0
2010-12-07 12:05:00,74.04,74.05,73.8,73.86,40300.0,48.4621,48.4686,48.305,48.3443,40300.0
2010-12-07 12:10:00,73.86,74.01,73.8,73.94,21900.0,48.3443,48.4424,48.305,48.3966,21900.0
2010-12-07 12:15:00,73.94,73.98,73.91,73.92,21000.0,48.3966,48.4228,48.377,48.3835,21000.0
2010-12-07 12:20:00,73.92,73.99,73.91,73.96,12600.0,48.3835,48.4294,48.377,48.4097,12600.0
2010-12-07 12:25:00,73.94,73.97,73.9,73.95,12800.0,48.3966,48.4163,48.3704,48.4032,12800.0
2010-12-07 12:30:00,73.97,74.03,73.91,74.0,20300.0,48.4163,48.4555,48.377,48.4359,20300.0
2010-12-07 12:35:00,74.0,74.06,73.95,74.05,11200.0,48.4359,48.4752,48.4032,48.4686,11200.0
2010-12-07 12:40:00,74.04,74.14,74.02,74.14,11000.0,48.4621,48.5275,48.449,48.5275,11000.0
2010-12-07 12:45:00,74.12,74.16,74.05,74.15,15600.0,48.5144,48.5406,48.4686,48.5341,15600.0
2010-12-07 12:50:00,74.15,74.16,74.08,74.1,11100.0,48.5341,48.5406,48.4883,48.5014,11100.0
2010-12-07 12:55:00,74.09,74.16,74.07,74.15,8900.0,48.4948,48.5406,48.4817,48.5341,8900.0
2010-12-07 13:00:00,74.16,74.28,74.11,74.26,17300.0,48.5406,48.6192,48.5079,48.6061,17300.0
2010-12-07 13:05:00,74.25,74.4,74.22,74.37,44500.0,48.5995,48.6977,48.5799,48.6781,44500.0
2010-12-07 13:10:00,74.36,74.37,74.19,74.24,19300.0,48.6715,48.6781,48.5603,48.593,19300.0
2010-12-07 13:15:00,74.19,74.28,74.1,74.13,15100.0,48.5603,48.6192,48.5014,48.521,15100.0
2010-12-07 13:20:00,74.14,74.33,74.14,74.26,14500.0,48.5275,48.6519,48.5275,48.6061,14500.0
2010-12-07 13:25:00,74.26,74.4,74.22,74.36,9700.0,48.6061,48.6977,48.5799,48.6715,9700.0
2010-12-07 13:30:00,74.35,74.35,74.26,74.27,8100.0,48.665,48.665,48.6061,48.6126,8100.0
2010-12-07 13:35:00,74.28,74.34,74.2,74.24,7600.0,48.6192,48.6584,48.5668,48.593,7600.0
2010-12-07 13:40:00,74.23,74.28,74.21,74.25,5700.0,48.5864,48.6192,48.5734,48.5995,5700.0
2010-12-07 13:45:00,74.3,74.39,74.28,74.39,9200.0,48.6323,48.6912,48.6192,48.6912,9200.0
2010-12-07 13:50:00,74.39,74.46,74.35,74.37,27100.0,48.6912,48.737,48.665,48.6781,27100.0
2010-12-07 13:55:00,74.35,74.37,74.32,74.32,7400.0,48.665,48.6781,48.6454,48.6454,7400.0
2010-12-07 14:00:00,74.31,74.37,74.29,74.35,10300.0,48.6388,48.6781,48.6257,48.665,10300.0
2010-12-07 14:05:00,74.33,74.36,74.31,74.32,6700.0,48.6519,48.6715,48.6388,48.6454,6700.0
2010-12-07 14:10:00,74.31,74.33,74.28,74.32,8900.0,48.6388,48.6519,48.6192,48.6454,8900.0
2010-12-07 14:15:00,74.3,74.35,74.28,74.31,11500.0,48.6323,48.665,48.6192,48.6388,11500.0
2010-12-07 14:20:00,74.3,74.39,74.28,74.36,10000.0,48.6323,48.6912,48.6192,48.6715,10000.0
2010-12-07 14:25:00,74.37,74.4,74.36,74.38,16400.0,48.6781,48.6977,48.6715,48.6846,16400.0
2010-12-07 14:30:00,74.37,74.39,74.36,74.39,9900.0,48.6781,48.6912,48.6715,48.6912,9900.0
2010-12-07 14:35:00,74.4,74.44,74.38,74.41,13800.0,48.6977,48.7239,48.6846,48.7043,13800.0
2010-12-07 14:40:00,74.41,74.41,74.31,74.31,25300.0,48.7043,48.7043,48.6388,48.6388,25300.0
2010-12-07 14:45:00,74.32,74.39,74.31,74.34,12100.0,48.6454,48.6912,48.6388,48.6584,12100.0
2010-12-07 14:50:00,74.34,74.36,74.23,74.26,21600.0,48.6584,48.6715,48.5864,48.6061,21600.0
2010-12-07 14:55:00,74.26,74.28,73.98,74.02,32800.0,48.6061,48.6192,48.4228,48.449,32800.0
2010-12-07 15:00:00,74.01,74.11,73.98,74.01,38700.0,48.4424,48.5079,48.4228,48.4424,38700.0
2010-12-07 15:05:00,74.0,74.09,73.91,74.03,17000.0,48.4359,48.4948,48.377,48.4555,17000.0
2010-12-07 15:10:00,74.02,74.06,73.99,74.0,15400.0,48.449,48.4752,48.4294,48.4359,15400.0
2010-12-07 15:15:00,74.0,74.01,73.84,73.95,28800.0,48.4359,48.4424,48.3312,48.4032,28800.0
2010-12-07 15:20:00,73.96,73.97,73.82,73.84,37300.0,48.4097,48.4163,48.3181,48.3312,37300.0
2010-12-07 15:25:00,73.84,73.98,73.82,73.95,35700.0,48.3312,48.4228,48.3181,48.4032,35700.0
2010-12-07 15:30:00,73.94,73.99,73.92,73.99,50100.0,48.3966,48.4294,48.3835,48.4294,50100.0
2010-12-07 15:35:00,73.98,74.09,73.97,74.08,76400.0,48.4228,48.4948,48.4163,48.4883,76400.0
2010-12-07 15:40:00,74.08,74.13,73.81,73.82,75900.0,48.4883,48.521,48.3115,48.3181,75900.0
2010-12-07 15:45:00,73.81,73.91,73.71,73.82,115600.0,48.3115,48.377,48.2461,48.3181,115600.0
2010-12-07 15:50:00,73.82,73.91,73.75,73.84,103500.0,48.3181,48.377,48.2723,48.3312,103500.0
2010-12-07 15:55:00,73.83,73.84,73.67,73.7,172200.0,48.3246,48.3312,48.2199,48.2395,172200.0
2010-12-08 09:30:00,73.6,73.67,73.5,73.55,57800.0,48.1741,48.2199,48.1086,48.1414,57800.0
2010-12-08 09:35:00,73.57,73.78,73.57,73.65,45400.0,48.1544,48.2919,48.1544,48.2068,45400.0
2010-12-08 09:40:00,73.65,74.04,73.62,73.91,48900.0,48.2068,48.4621,48.1872,48.377,48900.0
2010-12-08 09:45:00,73.9,73.91,73.69,73.69,22500.0,48.3704,48.377,48.233,48.233,22500.0
2010-12-08 09:50:00,73.69,73.75,73.52,73.52,29800.0,48.233,48.2723,48.1217,48.1217,29800.0
2010-12-08 09:55:00,73.52,73.73,73.5,73.67,21900.0,48.1217,48.2592,48.1086,48.2199,21900.0
2010-12-08 10:00:00,73.68,73.68,73.38,73.4,37200.0,48.2264,48.2264,48.0301,48.0432,37200.0
2010-12-08 10:05:00,73.38,73.41,73.31,73.37,31400.0,48.0301,48.0497,47.9843,48.0235,31400.0
2010-12-08 10:10:00,73.38,73.39,73.1,73.28,44300.0,48.0301,48.0366,47.8468,47.9646,44300.0
2010-12-08 10:15:00,73.28,73.3,73.1,73.12,44700.0,47.9646,47.9777,47.8468,47.8599,44700.0
2010-12-08 10:20:00,73.1,73.11,72.84,72.95,46000.0,47.8468,47.8534,47.6766,47.7486,46000.0
2010-12-08 10:25:00,72.95,73.05,72.87,73.03,38200.0,47.7486,47.8141,47.6963,47.801,38200.0
2010-12-08 10:30:00,73.01,73.04,72.88,72.97,39900.0,47.7879,47.8075,47.7028,47.7617,39900.0
2010-12-08 10:35:00,72.98,73.03,72.67,72.68,44300.0,47.7683,47.801,47.5654,47.5719,44300.0
2010-12-08 10:40:00,72.68,72.71,72.56,72.68,37000.0,47.5719,47.5915,47.4934,47.5719,37000.0
2010-12-08 10:45:00,72.68,72.72,72.55,72.57,46200.0,47.5719,47.5981,47.4868,47.4999,46200.0
2010-12-08 10:50:00,72.57,72.6,72.5,72.6,19400.0,47.4999,47.5195,47.4541,47.5195,19400.0
2010-12-08 10:55:00,72.61,72.79,72.6,72.79,24100.0,47.5261,47.6439,47.5195,47.6439,24100.0
2010-12-08 11:00:00,72.79,72.8,72.73,72.77,22200.0,47.6439,47.6505,47.6046,47.6308,22200.0
2010-12-08 11:05:00,72.78,72.86,72.78,72.83,15900.0,47.6374,47.6897,47.6374,47.6701,15900.0
2010-12-08 11:10:00,72.84,72.84,72.76,72.79,11900.0,47.6766,47.6766,47.6243,47.6439,11900.0
2010-12-08 11:15:00,72.79,72.85,72.69,72.69,13300.0,47.6439,47.6832,47.5785,47.5785,13300.0
2010-12-08 11:20:00,72.69,72.76,72.62,72.74,25700.0,47.5785,47.6243,47.5326,47.6112,25700.0
2010-12-08 11:25:00,72.72,72.77,72.64,72.69,19900.0,47.5981,47.6308,47.5457,47.5785,19900.0
2010-12-08 11:30:00,72.68,72.68,72.57,72.63,10000.0,47.5719,47.5719,47.4999,47.5392,10000.0
2010-12-08 11:35:00,72.63,72.68,72.62,72.65,19700.0,47.5392,47.5719,47.5326,47.5523,19700.0
2010-12-08 11:40:00,72.66,72.72,72.65,72.7,20600.0,47.5588,47.5981,47.5523,47.585,20600.0
2010-12-08 11:45:00,72.72,72.8,72.7,72.8,24100.0,47.5981,47.6505,47.585,47.6505,24100.0
2010-12-08 11:50:00,72.81,72.98,72.8,72.96,26800.0,47.657,47.7683,47.6505,47.7552,26800.0
2010-12-08 11:55:00,72.95,72.96,72.83,72.93,24600.0,47.7486,47.7552,47.6701,47.7355,24600.0
2010-12-08 12:00:00,72.93,72.97,72.93,72.97,14600.0,47.7355,47.7617,47.7355,47.7617,14600.0
2010-12-08 12:05:00,72.97,73.01,72.96,72.97,16200.0,47.7617,47.7879,47.7552,47.7617,16200.0
2010-12-08 12:10:00,72.98,72.98,72.86,72.89,30900.0,47.7683,47.7683,47.6897,47.7094,30900.0
2010-12-08 12:15:00,72.87,72.9,72.84,72.86,21200.0,47.6963,47.7159,47.6766,47.6897,21200.0
2010-12-08 12:20:00,72.86,72.89,72.85,72.87,12800.0,47.6897,47.7094,47.6832,47.6963,12800.0
2010-12-08 12:25:00,72.87,72.95,72.84,72.9,13700.0,47.6963,47.7486,47.6766,47.7159,13700.0
2010-12-08 12:30:00,72.89,72.92,72.84,72.85,55600.0,47.7094,47.729,47.6766,47.6832,55600.0
2010-12-08 12:35:00,72.85,72.88,72.81,72.82,12800.0,47.6832,47.7028,47.657,47.6635,12800.0
2010-12-08 12:40:00,72.82,72.82,72.75,72.78,9800.0,47.6635,47.6635,47.6177,47.6374,9800.0
2010-12-08 12:45:00,72.79,72.79,72.69,72.71,29600.0,47.6439,47.6439,47.5785,47.5915,29600.0
2010-12-08 12:50:00,72.7,72.74,72.6,72.6,22200.0,47.585,47.6112,47.5195,47.5195,22200.0
2010-12-08 12:55:00,72.62,72.73,72.6,72.73,15800.0,47.5326,47.6046,47.5195,47.6046,15800.0
2010-12-08 13:00:00,72.73,72.9,72.73,72.89,15500.0,47.6046,47.7159,47.6046,47.7094,15500.0
2010-12-08 13:05:00,72.9,72.94,72.87,72.9,28700.0,47.7159,47.7421,47.6963,47.7159,28700.0
2010-12-08 13:10:00,72.89,73.0,72.89,72.95,11500.0,47.7094,47.7814,47.7094,47.7486,11500.0
2010-12-08 13:15:00,72.94,72.94,72.8,72.85,13400.0,47.7421,47.7421,47.6505,47.6832,13400.0
2010-12-08 13:20:00,72.85,72.85,72.75,72.81,8700.0,47.6832,47.6832,47.6177,47.657,8700.0
2010-12-08 13:25:00,72.79,72.84,72.76,72.84,20100.0,47.6439,47.6766,47.6243,47.6766,20100.0
2010-12-08 13:30:00,72.84,72.92,72.83,72.92,10700.0,47.6766,47.729,47.6701,47.729,10700.0
2010-12-08 13:35:00,72.92,72.95,72.89,72.9,10100.0,47.729,47.7486,47.7094,47.7159,10100.0
2010-12-08 13:40:00,72.9,72.97,72.86,72.88,14300.0,47.7159,47.7617,47.6897,47.7028,14300.0
2010-12-08 13:45:00,72.88,72.88,72.83,72.83,7700.0,47.7028,47.7028,47.6701,47.6701,7700.0
2010-12-08 13:50:00,72.84,72.85,72.77,72.82,15700.0,47.6766,47.6832,47.6308,47.6635,15700.0
2010-12-08 13:55:00,72.82,72.87,72.78,72.82,10800.0,47.6635,47.6963,47.6374,47.6635,10800.0
2010-12-08 14:00:00,72.82,72.84,72.76,72.81,14500.0,47.6635,47.6766,47.6243,47.657,14500.0
2010-12-08 14:05:00,72.8,72.86,72.77,72.85,13100.0,47.6505,47.6897,47.6308,47.6832,13100.0
2010-12-08 14:10:00,72.84,72.87,72.84,72.85,12900.0,47.6766,47.6963,47.6766,47.6832,12900.0
2010-12-08 14:15:00,72.84,72.92,72.84,72.89,15700.0,47.6766,47.729,47.6766,47.7094,15700.0
2010-12-08 14:20:00,72.9,72.94,72.88,72.9,14900.0,47.7159,47.7421,47.7028,47.7159,14900.0
2010-12-08 14:25:00,72.9,72.95,72.86,72.95,18300.0,47.7159,47.7486,47.6897,47.7486,18300.0
2010-12-08 14:30:00,72.95,73.08,72.93,73.02,15600.0,47.7486,47.8337,47.7355,47.7945,15600.0
2010-12-08 14:35:00,73.03,73.15,73.01,73.08,21300.0,47.801,47.8795,47.7879,47.8337,21300.0
2010-12-08 14:40:00,73.09,73.21,73.08,73.13,25000.0,47.8403,47.9188,47.8337,47.8665,25000.0
2010-12-08 14:45:00,73.13,73.18,73.06,73.1,50000.0,47.8665,47.8992,47.8206,47.8468,50000.0
2010-12-08 14:50:00,73.09,73.2,73.09,73.2,39100.0,47.8403,47.9123,47.8403,47.9123,39100.0
2010-12-08 14:55:00,73.2,73.23,73.17,73.18,41400.0,47.9123,47.9319,47.8926,47.8992,41400.0
2010-12-08 15:00:00,73.18,73.22,73.13,73.2,39700.0,47.8992,47.9254,47.8665,47.9123,39700.0
2010-12-08 15:05:00,73.18,73.19,73.17,73.18,28300.0,47.8992,47.9057,47.8926,47.8992,28300.0
2010-12-08 15:10:00,73.18,73.19,73.12,73.15,51700.0,47.8992,47.9057,47.8599,47.8795,51700.0
2010-12-08 15:15:00,73.15,73.16,73.1,73.14,54700.0,47.8795,47.8861,47.8468,47.873,54700.0
2010-12-08 15:20:00,73.13,73.17,73.11,73.13,45300.0,47.8665,47.8926,47.8534,47.8665,45300.0
2010-12-08 15:25:00,73.13,73.15,73.09,73.1,30300.0,47.8665,47.8795,47.8403,47.8468,30300.0
2010-12-08 15:30:00,73.09,73.11,73.04,73.04,46100.0,47.8403,47.8534,47.8075,47.8075,46100.0
2010-12-08 15:35:00,73.05,73.08,73.03,73.03,36900.0,47.8141,47.8337,47.801,47.801,36900.0
2010-12-08 15:40:00,73.03,73.06,73.0,73.03,62400.0,47.801,47.8206,47.7814,47.801,62400.0
2010-12-08 15:45:00,73.03,73.15,73.03,73.14,73900.0,47.801,47.8795,47.801,47.873,73900.0
2010-12-08 15:50:00,73.14,73.18,73.14,73.17,58000.0,47.873,47.8992,47.873,47.8926,58000.0
2010-12-08 15:55:00,73.17,73.25,73.13,73.15,85600.0,47.8926,47.945,47.8665,47.8795,85600.0
2010-12-09 09:30:00,73.24,73.51,73.1,73.22,52700.0,47.9385,48.1152,47.8468,47.9254,52700.0
2010-12-09 09:35:00,73.19,73.25,72.99,73.04,25000.0,47.9057,47.945,47.7748,47.8075,25000.0
2010-12-09 09:40:00,73.03,73.1,73.0,73.0,18200.0,47.801,47.8468,47.7814,47.7814,18200.0
2010-12-09 09:45:00,73.0,73.08,72.92,72.99,52900.0,47.7814,47.8337,47.729,47.7748,52900.0
2010-12-09 09:50:00,73.0,73.07,72.98,73.0,54300.0,47.7814,47.8272,47.7683,47.7814,54300.0
2010-12-09 09:55:00,73.0,73.1,72.99,73.01,64900.0,47.7814,47.8468,47.7748,47.7879,64900.0
2010-12-09 10:00:00,73.01,73.03,72.83,72.87,57700.0,47.7879,47.801,47.6701,47.6963,57700.0
2010-12-09 10:05:00,72.86,72.9,72.66,72.67,75400.0,47.6897,47.7159,47.5588,47.5654,75400.0
2010-12-09 10:10:00,72.68,72.68,72.32,72.32,82200.0,47.5719,47.5719,47.3363,47.3363,82200.0
2010-12-09 10:15:00,72.32,72.43,72.25,72.26,68800.0,47.3363,47.4083,47.2905,47.297,68800.0
2010-12-09 10:20:00,72.26,72.29,72.12,72.26,50700.0,47.297,47.3166,47.2054,47.297,50700.0
2010-12-09 10:25:00,72.26,72.41,72.24,72.34,45600.0,47.297,47.3952,47.2839,47.3494,45600.0
2010-12-09 10:30:00,72.34,72.44,72.26,72.34,49600.0,47.3494,47.4148,47.297,47.3494,49600.0
2010-12-09 10:35:00,72.33,72.34,72.25,72.25,32100.0,47.3428,47.3494,47.2905,47.2905,32100.0
2010-12-09 10:40:00,72.25,72.25,72.0,72.05,40000.0,47.2905,47.2905,47.1268,47.1595,40000.0
2010-12-09 10:45:00,72.04,72.22,72.03,72.08,20300.0,47.153,47.2708,47.1465,47.1792,20300.0
2010-12-09 10:50:00,72.08,72.09,71.93,71.98,71200.0,47.1792,47.1857,47.081,47.1137,71200.0
2010-12-09 10:55:00,71.98,72.04,71.87,72.01,35200.0,47.1137,47.153,47.0417,47.1334,35200.0
2010-12-09 11:00:00,72.03,72.17,72.03,72.08,13500.0,47.1465,47.2381,47.1465,47.1792,13500.0
2010-12-09 11:05:00,72.1,72.22,71.99,72.2,18900.0,47.1923,47.2708,47.1203,47.2577,18900.0
2010-12-09 11:10:00,72.2,72.26,72.2,72.23,17300.0,47.2577,47.297,47.2577,47.2774,17300.0
2010-12-09 11:15:00,72.25,72.25,72.09,72.09,27800.0,47.2905,47.2905,47.1857,47.1857,27800.0
2010-12-09 11:20:00,72.11,72.12,71.99,72.07,33000.0,47.1988,47.2054,47.1203,47.1726,33000.0
2010-12-09 11:25:00,72.08,72.12,71.95,71.95,18900.0,47.1792,47.2054,47.0941,47.0941,18900.0
2010-12-09 11:30:00,71.96,72.05,71.84,71.89,37400.0,47.1006,47.1595,47.0221,47.0548,37400.0
2010-12-09 11:35:00,71.9,72.03,71.89,71.99,49600.0,47.0614,47.1465,47.0548,47.1203,49600.0
2010-12-09 11:40:00,71.99,72.0,71.94,71.94,47800.0,47.1203,47.1268,47.0876,47.0876,47800.0
2010-12-09 11:45:00,71.94,72.0,71.87,71.93,21100.0,47.0876,47.1268,47.0417,47.081,21100.0
2010-12-09 11:50:00,71.94,72.0,71.93,72.0,28000.0,47.0876,47.1268,47.081,47.1268,28000.0
2010-12-09 11:55:00,72.0,72.0,71.98,72.0,40300.0,47.1268,47.1268,47.1137,47.1268,40300.0
2010-12-09 12:00:00,72.0,72.0,71.95,71.98,67000.0,47.1268,47.1268,47.0941,47.1137,67000.0
2010-12-09 12:05:00,71.96,71.96,71.9,71.9,17400.0,47.1006,47.1006,47.0614,47.0614,17400.0
2010-12-09 12:10:00,71.91,71.91,71.82,71.86,31200.0,47.0679,47.0679,47.009,47.0352,31200.0
2010-12-09 12:15:00,71.86,71.9,71.85,71.88,5300.0,47.0352,47.0614,47.0286,47.0483,5300.0
2010-12-09 12:20:00,71.89,72.0,71.89,72.0,55300.0,47.0548,47.1268,47.0548,47.1268,55300.0
2010-12-09 12:25:00,72.0,72.08,71.99,72.08,57500.0,47.1268,47.1792,47.1203,47.1792,57500.0
2010-12-09 12:30:00,72.09,72.15,72.07,72.14,31500.0,47.1857,47.225,47.1726,47.2185,31500.0
2010-12-09 12:35:00,72.15,72.15,72.11,72.13,17900.0,47.225,47.225,47.1988,47.2119,17900.0
2010-12-09 12:40:00,72.13,72.16,72.12,72.16,10200.0,47.2119,47.2315,47.2054,47.2315,10200.0
2010-12-09 12:45:00,72.16,72.28,72.16,72.28,22000.0,47.2315,47.3101,47.2315,47.3101,22000.0
2010-12-09 12:50:00,72.27,72.36,72.27,72.32,45500.0,47.3035,47.3625,47.3035,47.3363,45500.0
2010-12-09 12:55:00,72.32,72.34,72.18,72.25,57700.0,47.3363,47.3494,47.2446,47.2905,57700.0
2010-12-09 13:00:00,72.26,72.34,72.23,72.32,22300.0,47.297,47.3494,47.2774,47.3363,22300.0
2010-12-09 13:05:00,72.32,72.42,72.3,72.39,59600.0,47.3363,47.4017,47.3232,47.3821,59600.0
2010-12-09 13:10:00,72.38,72.4,72.32,72.34,24000.0,47.3755,47.3886,47.3363,47.3494,24000.0
2010-12-09 13:15:00,72.35,72.37,72.28,72.29,25100.0,47.3559,47.369,47.3101,47.3166,25100.0
2010-12-09 13:20:00,72.28,72.36,72.26,72.32,37100.0,47.3101,47.3625,47.297,47.3363,37100.0
2010-12-09 13:25:00,72.32,72.37,72.32,72.35,10000.0,47.3363,47.369,47.3363,47.3559,10000.0
2010-12-09 13:30:00,72.35,72.46,72.34,72.34,20800.0,47.3559,47.4279,47.3494,47.3494,20800.0
2010-12-09 13:35:00,72.34,72.35,72.28,72.33,15900.0,47.3494,47.3559,47.3101,47.3428,15900.0
2010-12-09 13:40:00,72.34,72.35,72.22,72.25,11700.0,47.3494,47.3559,47.2708,47.2905,11700.0
2010-12-09 13:45:00,72.24,72.34,72.24,72.31,8000.0,47.2839,47.3494,47.2839,47.3297,8000.0
2010-12-09 13:50:00,72.32,72.37,72.26,72.37,18200.0,47.3363,47.369,47.297,47.369,18200.0
2010-12-09 13:55:00,72.37,72.4,72.33,72.4,6700.0,47.369,47.3886,47.3428,47.3886,6700.0
2010-12-09 14:00:00,72.4,72.41,72.31,72.32,11900.0,47.3886,47.3952,47.3297,47.3363,11900.0
2010-12-09 14:05:00,72.33,72.33,72.03,72.11,97100.0,47.3428,47.3428,47.1465,47.1988,97100.0
2010-12-09 14:10:00,72.1,72.1,71.75,71.75,174600.0,47.1923,47.1923,46.9632,46.9632,174600.0
2010-12-09 14:15:00,71.77,71.86,71.62,71.85,135400.0,46.9763,47.0352,46.8781,47.0286,135400.0
2010-12-09 14:20:00,71.84,71.95,71.81,71.93,56500.0,47.0221,47.0941,47.0025,47.081,56500.0
2010-12-09 14:25:00,71.95,72.3,71.95,72.28,112500.0,47.0941,47.3232,47.0941,47.3101,112500.0
2010-12-09 14:30:00,72.28,72.28,72.2,72.26,42700.0,47.3101,47.3101,47.2577,47.297,42700.0
2010-12-09 14:35:00,72.25,72.35,72.25,72.29,29500.0,47.2905,47.3559,47.2905,47.3166,29500.0
2010-12-09 14:40:00,72.29,72.42,72.28,72.37,38700.0,47.3166,47.4017,47.3101,47.369,38700.0
2010-12-09 14:45:00,72.37,72.43,72.29,72.31,31100.0,47.369,47.4083,47.3166,47.3297,31100.0
2010-12-09 14:50:00,72.31,72.41,72.25,72.41,28000.0,47.3297,47.3952,47.2905,47.3952,28000.0
2010-12-09 14:55:00,72.43,72.47,72.37,72.46,29900.0,47.4083,47.4345,47.369,47.4279,29900.0
2010-12-09 15:00:00,72.46,72.57,72.44,72.54,57700.0,47.4279,47.4999,47.4148,47.4803,57700.0
2010-12-09 15:05:00,72.53,72.53,72.4,72.45,46400.0,47.4737,47.4737,47.3886,47.4214,46400.0
2010-12-09 15:10:00,72.45,72.47,72.38,72.39,50400.0,47.4214,47.4345,47.3755,47.3821,50400.0
2010-12-09 15:15:00,72.38,72.4,72.32,72.4,48100.0,47.3755,47.3886,47.3363,47.3886,48100.0
2010-12-09 15:20:00,72.4,72.46,72.32,72.42,77100.0,47.3886,47.4279,47.3363,47.4017,77100.0
2010-12-09 15:25:00,72.42,72.51,72.42,72.47,73100.0,47.4017,47.4606,47.4017,47.4345,73100.0
2010-12-09 15:30:00,72.48,72.48,72.35,72.39,58500.0,47.441,47.441,47.3559,47.3821,58500.0
2010-12-09 15:35:00,72.38,72.55,72.37,72.54,81000.0,47.3755,47.4868,47.369,47.4803,81000.0
2010-12-09 15:40:00,72.54,72.77,72.54,72.75,106100.0,47.4803,47.6308,47.4803,47.6177,106100.0
2010-12-09 15:45:00,72.77,72.83,72.71,72.75,129100.0,47.6308,47.6701,47.5915,47.6177,129100.0
2010-12-09 15:50:00,72.76,72.78,72.69,72.72,111100.0,47.6243,47.6374,47.5785,47.5981,111100.0
2010-12-09 15:55:00,72.73,72.77,72.68,72.76,127000.0,47.6046,47.6308,47.5719,47.6243,127000.0
2010-12-10 09:30:00,72.9,73.12,72.88,73.03,88600.0,47.7159,47.8599,47.7028,47.801,88600.0
2010-12-10 09:35:00,73.03,73.1,72.9,72.95,32100.0,47.801,47.8468,47.7159,47.7486,32100.0
2010-12-10 09:40:00,72.96,73.04,72.81,72.86,53500.0,47.7552,47.8075,47.657,47.6897,53500.0
2010-12-10 09:45:00,72.87,72.9,72.63,72.63,41200.0,47.6963,47.7159,47.5392,47.5392,41200.0
2010-12-10 09:50:00,72.63,72.79,72.56,72.79,46000.0,47.5392,47.6439,47.4934,47.6439,46000.0
2010-12-10 09:55:00,72.8,72.88,72.73,72.85,29800.0,47.6505,47.7028,47.6046,47.6832,29800.0
2010-12-10 10:00:00,72.85,72.91,72.79,72.81,57200.0,47.6832,47.7225,47.6439,47.657,57200.0
2010-12-10 10:05:00,72.79,72.79,72.64,72.65,43500.0,47.6439,47.6439,47.5457,47.5523,43500.0
2010-12-10 10:10:00,72.65,72.73,72.61,72.71,80100.0,47.5523,47.6046,47.5261,47.5915,80100.0
2010-12-10 10:15:00,72.7,72.76,72.63,72.76,45600.0,47.585,47.6243,47.5392,47.6243,45600.0
2010-12-10 10:20:00,72.75,72.92,72.75,72.89,83300.0,47.6177,47.729,47.6177,47.7094,83300.0
2010-12-10 10:25:00,72.89,72.97,72.85,72.93,32500.0,47.7094,47.7617,47.6832,47.7355,32500.0
2010-12-10 10:30:00,72.93,73.04,72.85,72.86,40300.0,47.7355,47.8075,47.6832,47.6897,40300.0
2010-12-10 10:35:00,72.87,72.92,72.81,72.82,26600.0,47.6963,47.729,47.657,47.6635,26600.0
2010-12-10 10:40:00,72.83,72.96,72.79,72.92,20100.0,47.6701,47.7552,47.6439,47.729,20100.0
2010-12-10 10:45:00,72.95,72.97,72.86,72.9,15600.0,47.7486,47.7617,47.6897,47.7159,15600.0
2010-12-10 10:50:00,72.89,72.91,72.86,72.89,13700.0,47.7094,47.7225,47.6897,47.7094,13700.0
2010-12-10 10:55:00,72.9,72.9,72.78,72.79,13500.0,47.7159,47.7159,47.6374,47.6439,13500.0
2010-12-10 11:00:00,72.79,72.81,72.73,72.74,11800.0,47.6439,47.657,47.6046,47.6112,11800.0
2010-12-10 11:05:00,72.76,72.84,72.75,72.81,12100.0,47.6243,47.6766,47.6177,47.657,12100.0
2010-12-10 11:10:00,72.81,72.82,72.74,72.78,12000.0,47.657,47.6635,47.6112,47.6374,12000.0
2010-12-10 11:15:00,72.78,72.83,72.76,72.8,16400.0,47.6374,47.6701,47.6243,47.6505,16400.0
2010-12-10 11:20:00,72.81,72.81,72.69,72.72,20300.0,47.657,47.657,47.5785,47.5981,20300.0
2010-12-10 11:25:00,72.7,72.72,72.67,72.67,13100.0,47.585,47.5981,47.5654,47.5654,13100.0
2010-12-10 11:30:00,72.69,72.76,72.6,72.72,35500.0,47.5785,47.6243,47.5195,47.5981,35500.0
2010-12-10 11:35:00,72.73,72.73,72.67,72.71,16100.0,47.6046,47.6046,47.5654,47.5915,16100.0
2010-12-10 11:40:00,72.72,72.75,72.69,72.72,31400.0,47.5981,47.6177,47.5785,47.5981,31400.0
2010-12-10 11:45:00,72.73,72.78,72.72,72.77,9600.0,47.6046,47.6374,47.5981,47.6308,9600.0
2010-12-10 11:50:00,72.8,72.81,72.68,72.7,28100.0,47.6505,47.657,47.5719,47.585,28100.0
2010-12-10 11:55:00,72.69,72.94,72.69,72.93,17900.0,47.5785,47.7421,47.5785,47.7355,17900.0
2010-12-10 12:00:00,72.93,72.95,72.84,72.85,17100.0,47.7355,47.7486,47.6766,47.6832,17100.0
2010-12-10 12:05:00,72.85,72.9,72.82,72.88,20900.0,47.6832,47.7159,47.6635,47.7028,20900.0
2010-12-10 12:10:00,72.89,72.93,72.87,72.92,6600.0,47.7094,47.7355,47.6963,47.729,6600.0
2010-12-10 12:15:00,72.91,72.93,72.88,72.88,12200.0,47.7225,47.7355,47.7028,47.7028,12200.0
2010-12-10 12:20:00,72.89,72.93,72.85,72.91,15500.0,47.7094,47.7355,47.6832,47.7225,15500.0
2010-12-10 12:25:00,72.91,73.06,72.91,72.99,18300.0,47.7225,47.8206,47.7225,47.7748,18300.0
2010-12-10 12:30:00,72.99,73.01,72.89,72.89,10700.0,47.7748,47.7879,47.7094,47.7094,10700.0
2010-12-10 12:35:00,72.87,72.93,72.86,72.9,10700.0,47.6963,47.7355,47.6897,47.7159,10700.0
2010-12-10 12:40:00,72.9,72.93,72.8,72.82,13500.0,47.7159,47.7355,47.6505,47.6635,13500.0
2010-12-10 12:45:00,72.82,72.87,72.76,72.8,15800.0,47.6635,47.6963,47.6243,47.6505,15800.0
2010-12-10 12:50:00,72.8,72.85,72.77,72.79,35100.0,47.6505,47.6832,47.6308,47.6439,35100.0
2010-12-10 12:55:00,72.81,72.83,72.75,72.8,7800.0,47.657,47.6701,47.6177,47.6505,7800.0
2010-12-10 13:00:00,72.79,72.8,72.77,72.77,4000.0,47.6439,47.6505,47.6308,47.6308,4000.0
2010-12-10 13:05:00,72.78,72.82,72.76,72.82,13600.0,47.6374,47.6635,47.6243,47.6635,13600.0
2010-12-10 13:10:00,72.83,72.89,72.8,72.87,21200.0,47.6701,47.7094,47.6505,47.6963,21200.0
2010-12-10 13:15:00,72.87,72.92,72.87,72.89,11300.0,47.6963,47.729,47.6963,47.7094,11300.0
2010-12-10 13:20:00,72.88,72.95,72.87,72.88,25000.0,47.7028,47.7486,47.6963,47.7028,25000.0
2010-12-10 13:25:00,72.88,72.93,72.86,72.93,8600.0,47.7028,47.7355,47.6897,47.7355,8600.0
2010-12-10 13:30:00,72.92,72.97,72.91,72.96,11900.0,47.729,47.7617,47.7225,47.7552,11900.0
2010-12-10 13:35:00,72.96,73.02,72.96,73.02,15500.0,47.7552,47.7945,47.7552,47.7945,15500.0
2010-12-10 13:40:00,73.02,73.08,73.0,73.08,24200.0,47.7945,47.8337,47.7814,47.8337,24200.0
2010-12-10 13:45:00,73.09,73.23,73.08,73.2,60000.0,47.8403,47.9319,47.8337,47.9123,60000.0
2010-12-10 13:50:00,73.19,73.21,73.15,73.17,15800.0,47.9057,47.9188,47.8795,47.8926,15800.0
2010-12-10 13:55:00,73.16,73.27,73.15,73.26,21800.0,47.8861,47.9581,47.8795,47.9515,21800.0
2010-12-10 14:00:00,73.25,73.25,73.18,73.22,26100.0,47.945,47.945,47.8992,47.9254,26100.0
2010-12-10 14:05:00,73.23,73.26,73.21,73.23,11000.0,47.9319,47.9515,47.9188,47.9319,11000.0
2010-12-10 14:10:00,73.22,73.26,73.22,73.24,14200.0,47.9254,47.9515,47.9254,47.9385,14200.0
2010-12-10 14:15:00,73.25,73.3,73.24,73.28,30600.0,47.945,47.9777,47.9385,47.9646,30600.0
2010-12-10 14:20:00,73.27,73.35,73.27,73.29,15100.0,47.9581,48.0105,47.9581,47.9712,15100.0
2010-12-10 14:25:00,73.29,73.36,73.28,73.29,17500.0,47.9712,48.017,47.9646,47.9712,17500.0
2010-12-10 14:30:00,73.29,73.33,73.24,73.32,16400.0,47.9712,47.9974,47.9385,47.9908,16400.0
2010-12-10 14:35:00,73.31,73.41,73.31,73.4,21900.0,47.9843,48.0497,47.9843,48.0432,21900.0
2010-12-10 14:40:00,73.39,73.44,73.39,73.42,22300.0,48.0366,48.0694,48.0366,48.0563,22300.0
2010-12-10 14:45:00,73.41,73.49,73.4,73.48,24800.0,48.0497,48.1021,48.0432,48.0955,24800.0
2010-12-10 14:50:00,73.48,73.53,73.47,73.53,25500.0,48.0955,48.1283,48.089,48.1283,25500.0
2010-12-10 14:55:00,73.53,73.57,73.48,73.54,21500.0,48.1283,48.1544,48.0955,48.1348,21500.0
2010-12-10 15:00:00,73.54,73.58,73.5,73.58,44500.0,48.1348,48.161,48.1086,48.161,44500.0
2010-12-10 15:05:00,73.57,73.62,73.57,73.61,50200.0,48.1544,48.1872,48.1544,48.1806,50200.0
2010-12-10 15:10:00,73.61,73.62,73.5,73.55,43600.0,48.1806,48.1872,48.1086,48.1414,43600.0
2010-12-10 15:15:00,73.55,73.55,73.52,73.52,20200.0,48.1414,48.1414,48.1217,48.1217,20200.0
2010-12-10 15:20:00,73.52,73.55,73.52,73.53,35000.0,48.1217,48.1414,48.1217,48.1283,35000.0
2010-12-10 15:25:00,73.53,73.6,73.53,73.6,30100.0,48.1283,48.1741,48.1283,48.1741,30100.0
2010-12-10 15:30:00,73.6,73.67,73.56,73.65,67700.0,48.1741,48.2199,48.1479,48.2068,67700.0
2010-12-10 15:35:00,73.64,73.74,73.62,73.72,44700.0,48.2003,48.2657,48.1872,48.2526,44700.0
2010-12-10 15:40:00,73.72,73.73,73.61,73.63,51500.0,48.2526,48.2592,48.1806,48.1937,51500.0
2010-12-10 15:45:00,73.62,73.62,73.52,73.53,76800.0,48.1872,48.1872,48.1217,48.1283,76800.0
2010-12-10 15:50:00,73.54,73.57,73.48,73.5,92600.0,48.1348,48.1544,48.0955,48.1086,92600.0
2010-12-10 15:55:00,73.5,73.5,73.24,73.31,269000.0,48.1086,48.1086,47.9385,47.9843,269000.0
2010-12-13 09:30:00,73.22,73.94,73.22,73.91,81300.0,48.0292,48.5014,48.0292,48.4818,81300.0
2010-12-13 09:35:00,73.92,73.96,73.7,73.73,69600.0,48.4883,48.5146,48.344,48.3637,69600.0
2010-12-13 09:40:00,73.74,73.91,73.68,73.87,40700.0,48.3702,48.4818,48.3309,48.4555,40700.0
2010-12-13 09:45:00,73.87,73.98,73.79,73.97,30000.0,48.4555,48.5277,48.403,48.5211,30000.0
2010-12-13 09:50:00,73.97,74.02,73.94,74.0,50800.0,48.5211,48.5539,48.5014,48.5408,50800.0
2010-12-13 09:55:00,74.0,74.01,73.91,73.97,29700.0,48.5408,48.5474,48.4818,48.5211,29700.0
2010-12-13 10:00:00,73.96,74.12,73.96,73.98,39800.0,48.5146,48.6195,48.5146,48.5277,39800.0
2010-12-13 10:05:00,73.98,74.1,73.93,74.09,26200.0,48.5277,48.6064,48.4949,48.5998,26200.0
2010-12-13 10:10:00,74.05,74.08,73.82,73.82,29300.0,48.5736,48.5933,48.4227,48.4227,29300.0
2010-12-13 10:15:00,73.85,74.02,73.83,73.89,28200.0,48.4424,48.5539,48.4293,48.4686,28200.0
2010-12-13 10:20:00,73.9,73.98,73.87,73.94,23100.0,48.4752,48.5277,48.4555,48.5014,23100.0
2010-12-13 10:25:00,73.93,74.04,73.91,74.0,26600.0,48.4949,48.567,48.4818,48.5408,26600.0
2010-12-13 10:30:00,74.0,74.06,73.99,74.03,22300.0,48.5408,48.5802,48.5342,48.5605,22300.0
2010-12-13 10:35:00,74.04,74.04,73.95,73.96,21200.0,48.567,48.567,48.508,48.5146,21200.0
2010-12-13 10:40:00,73.98,74.03,73.92,74.03,24400.0,48.5277,48.5605,48.4883,48.5605,24400.0
2010-12-13 10:45:00,74.01,74.18,73.99,74.16,23000.0,48.5474,48.6589,48.5342,48.6458,23000.0
2010-12-13 10:50:00,74.15,74.25,74.15,74.21,39400.0,48.6392,48.7048,48.6392,48.6785,39400.0
2010-12-13 10:55:00,74.22,74.25,74.18,74.2,28600.0,48.6851,48.7048,48.6589,48.672,28600.0
2010-12-13 11:00:00,74.19,74.21,74.08,74.12,13600.0,48.6654,48.6785,48.5933,48.6195,13600.0
2010-12-13 11:05:00,74.11,74.12,73.95,74.06,27300.0,48.613,48.6195,48.508,48.5802,27300.0
2010-12-13 11:10:00,74.06,74.09,73.99,73.99,20000.0,48.5802,48.5998,48.5342,48.5342,20000.0
2010-12-13 11:15:00,74.0,74.1,73.98,74.1,25100.0,48.5408,48.6064,48.5277,48.6064,25100.0
2010-12-13 11:20:00,74.09,74.1,73.99,74.04,17400.0,48.5998,48.6064,48.5342,48.567,17400.0
2010-12-13 11:25:00,74.04,74.09,73.88,73.88,58200.0,48.567,48.5998,48.4621,48.4621,58200.0
2010-12-13 11:30:00,73.88,73.9,73.78,73.82,48800.0,48.4621,48.4752,48.3965,48.4227,48800.0
2010-12-13 11:35:00,73.82,73.99,73.8,73.98,23300.0,48.4227,48.5342,48.4096,48.5277,23300.0
2010-12-13 11:40:00,74.0,74.02,73.97,74.02,16400.0,48.5408,48.5539,48.5211,48.5539,16400.0
2010-12-13 11:45:00,74.01,74.14,74.01,74.11,24800.0,48.5474,48.6326,48.5474,48.613,24800.0
2010-12-13 11:50:00,74.11,74.14,74.1,74.12,13200.0,48.613,48.6326,48.6064,48.6195,13200.0
2010-12-13 11:55:00,74.13,74.14,74.1,74.13,10500.0,48.6261,48.6326,48.6064,48.6261,10500.0
2010-12-13 12:00:00,74.14,74.17,74.08,74.15,21800.0,48.6326,48.6523,48.5933,48.6392,21800.0
2010-12-13 12:05:00,74.15,74.15,74.02,74.02,13500.0,48.6392,48.6392,48.5539,48.5539,13500.0
2010-12-13 12:10:00,74.03,74.13,74.01,74.11,17000.0,48.5605,48.6261,48.5474,48.613,17000.0
2010-12-13 12:15:00,74.1,74.17,74.09,74.16,19300.0,48.6064,48.6523,48.5998,48.6458,19300.0
2010-12-13 12:20:00,74.15,74.15,74.09,74.09,10900.0,48.6392,48.6392,48.5998,48.5998,10900.0
2010-12-13 12:25:00,74.09,74.1,74.02,74.02,15700.0,48.5998,48.6064,48.5539,48.5539,15700.0
2010-12-13 12:30:00,74.02,74.12,74.02,74.1,8300.0,48.5539,48.6195,48.5539,48.6064,8300.0
2010-12-13 12:35:00,74.12,74.18,74.1,74.11,10500.0,48.6195,48.6589,48.6064,48.613,10500.0
2010-12-13 12:40:00,74.11,74.12,74.1,74.12,11800.0,48.613,48.6195,48.6064,48.6195,11800.0
2010-12-13 12:45:00,74.11,74.15,74.1,74.14,18100.0,48.613,48.6392,48.6064,48.6326,18100.0
2010-12-13 12:50:00,74.14,74.16,74.12,74.13,19300.0,48.6326,48.6458,48.6195,48.6261,19300.0
2010-12-13 12:55:00,74.12,74.17,74.11,74.14,12500.0,48.6195,48.6523,48.613,48.6326,12500.0
2010-12-13 13:00:00,74.15,74.2,74.14,74.2,15000.0,48.6392,48.672,48.6326,48.672,15000.0
2010-12-13 13:05:00,74.2,74.23,74.2,74.23,10500.0,48.672,48.6917,48.672,48.6917,10500.0
2010-12-13 13:10:00,74.23,74.24,74.2,74.24,12200.0,48.6917,48.6982,48.672,48.6982,12200.0
2010-12-13 13:15:00,74.25,74.25,74.22,74.23,16300.0,48.7048,48.7048,48.6851,48.6917,16300.0
2010-12-13 13:20:00,74.24,74.26,74.21,74.24,24800.0,48.6982,48.7113,48.6785,48.6982,24800.0
2010-12-13 13:25:00,74.24,74.25,74.22,74.25,11700.0,48.6982,48.7048,48.6851,48.7048,11700.0
2010-12-13 13:30:00,74.25,74.27,74.23,74.27,15000.0,48.7048,48.7179,48.6917,48.7179,15000.0
2010-12-13 13:35:00,74.29,74.3,74.27,74.29,19300.0,48.731,48.7376,48.7179,48.731,19300.0
2010-12-13 13:40:00,74.3,74.32,74.28,74.3,16900.0,48.7376,48.7507,48.7245,48.7376,16900.0
2010-12-13 13:45:00,74.32,74.33,74.26,74.31,16500.0,48.7507,48.7573,48.7113,48.7441,16500.0
2010-12-13 13:50:00,74.3,74.35,74.29,74.31,16300.0,48.7376,48.7704,48.731,48.7441,16300.0
2010-12-13 13:55:00,74.32,74.39,74.32,74.38,15000.0,48.7507,48.7966,48.7507,48.7901,15000.0
2010-12-13 14:00:00,74.36,74.41,74.3,74.34,23100.0,48.7769,48.8097,48.7376,48.7638,23100.0
2010-12-13 14:05:00,74.34,74.41,74.33,74.36,24500.0,48.7638,48.8097,48.7573,48.7769,24500.0
2010-12-13 14:10:00,74.36,74.39,74.33,74.36,16800.0,48.7769,48.7966,48.7573,48.7769,16800.0
2010-12-13 14:15:00,74.36,74.4,74.34,74.39,22800.0,48.7769,48.8032,48.7638,48.7966,22800.0
2010-12-13 14:20:00,74.38,74.43,74.36,74.43,19900.0,48.7901,48.8229,48.7769,48.8229,19900.0
2010-12-13 14:25:00,74.43,74.45,74.28,74.36,26000.0,48.8229,48.836,48.7245,48.7769,26000.0
2010-12-13 14:30:00,74.36,74.46,74.36,74.45,24700.0,48.7769,48.8425,48.7769,48.836,24700.0
2010-12-13 14:35:00,74.44,74.5,74.43,74.49,24100.0,48.8294,48.8688,48.8229,48.8622,24100.0
2010-12-13 14:40:00,74.49,74.56,74.48,74.51,32700.0,48.8622,48.9081,48.8557,48.8753,32700.0
2010-12-13 14:45:00,74.5,74.55,74.49,74.52,29800.0,48.8688,48.9016,48.8622,48.8819,29800.0
2010-12-13 14:50:00,74.51,74.57,74.47,74.56,40900.0,48.8753,48.9147,48.8491,48.9081,40900.0
2010-12-13 14:55:00,74.55,74.56,74.42,74.43,19300.0,48.9016,48.9081,48.8163,48.8229,19300.0
2010-12-13 15:00:00,74.45,74.47,74.44,74.44,13000.0,48.836,48.8491,48.8294,48.8294,13000.0
2010-12-13 15:05:00,74.45,74.45,74.28,74.29,26400.0,48.836,48.836,48.7245,48.731,26400.0
2010-12-13 15:10:00,74.28,74.3,74.22,74.22,25600.0,48.7245,48.7376,48.6851,48.6851,25600.0
2010-12-13 15:15:00,74.23,74.27,74.16,74.24,31200.0,48.6917,48.7179,48.6458,48.6982,31200.0
2010-12-13 15:20:00,74.23,74.23,74.17,74.19,32600.0,48.6917,48.6917,48.6523,48.6654,32600.0
2010-12-13 15:25:00,74.2,74.28,74.16,74.16,23400.0,48.672,48.7245,48.6458,48.6458,23400.0
2010-12-13 15:30:00,74.16,74.16,74.0,74.0,29500.0,48.6458,48.6458,48.5408,48.5408,29500.0
2010-12-13 15:35:00,74.01,74.19,74.0,74.19,35300.0,48.5474,48.6654,48.5408,48.6654,35300.0
2010-12-13 15:40:00,74.19,74.19,73.99,74.01,75400.0,48.6654,48.6654,48.5342,48.5474,75400.0
2010-12-13 15:45:00,73.99,74.01,73.81,73.88,99400.0,48.5342,48.5474,48.4162,48.4621,99400.0
2010-12-13 15:50:00,73.88,73.91,73.82,73.82,57700.0,48.4621,48.4818,48.4227,48.4227,57700.0
2010-12-13 15:55:00,73.82,73.84,73.65,73.83,194800.0,48.4227,48.4358,48.3112,48.4293,194800.0
2010-12-14 09:30:00,73.61,73.99,73.39,73.44,111800.0,48.285,48.5342,48.1407,48.1735,111800.0
2010-12-14 09:35:00,73.43,73.66,73.4,73.57,48200.0,48.1669,48.3178,48.1472,48.2587,48200.0
2010-12-14 09:40:00,73.52,73.54,73.37,73.4,37100.0,48.2259,48.2391,48.1275,48.1472,37100.0
2010-12-14 09:45:00,73.39,73.45,73.22,73.35,113300.0,48.1407,48.18,48.0292,48.1144,113300.0
2010-12-14 09:50:00,73.38,73.38,73.27,73.36,56700.0,48.1341,48.1341,48.0619,48.121,56700.0
2010-12-14 09:55:00,73.35,73.43,73.31,73.33,65000.0,48.1144,48.1669,48.0882,48.1013,65000.0
2010-12-14 10:00:00,73.34,73.36,73.28,73.3,37200.0,48.1079,48.121,48.0685,48.0816,37200.0
2010-12-14 10:05:00,73.31,73.35,73.24,73.33,91600.0,48.0882,48.1144,48.0423,48.1013,91600.0
2010-12-14 10:10:00,73.33,73.42,73.31,73.38,22600.0,48.1013,48.1603,48.0882,48.1341,22600.0
2010-12-14 10:15:00,73.37,73.46,73.35,73.43,20400.0,48.1275,48.1866,48.1144,48.1669,20400.0
2010-12-14 10:20:00,73.44,73.46,73.39,73.39,6400.0,48.1735,48.1866,48.1407,48.1407,6400.0
2010-12-14 10:25:00,73.39,73.5,73.35,73.48,10700.0,48.1407,48.2128,48.1144,48.1997,10700.0
2010-12-14 10:30:00,73.48,73.51,73.45,73.48,12400.0,48.1997,48.2194,48.18,48.1997,12400.0
2010-12-14 10:35:00,73.48,73.59,73.48,73.55,11100.0,48.1997,48.2719,48.1997,48.2456,11100.0
2010-12-14 10:40:00,73.56,73.58,73.41,73.45,11400.0,48.2522,48.2653,48.1538,48.18,11400.0
2010-12-14 10:45:00,73.46,73.57,73.39,73.39,13800.0,48.1866,48.2587,48.1407,48.1407,13800.0
2010-12-14 10:50:00,73.39,73.57,73.39,73.51,16700.0,48.1407,48.2587,48.1407,48.2194,16700.0
2010-12-14 10:55:00,73.53,73.55,73.38,73.38,23800.0,48.2325,48.2456,48.1341,48.1341,23800.0
2010-12-14 11:00:00,73.38,73.52,73.37,73.48,21100.0,48.1341,48.2259,48.1275,48.1997,21100.0
2010-12-14 11:05:00,73.49,73.59,73.47,73.56,26400.0,48.2063,48.2719,48.1931,48.2522,26400.0
2010-12-14 11:10:00,73.56,73.7,73.54,73.68,16100.0,48.2522,48.344,48.2391,48.3309,16100.0
2010-12-14 11:15:00,73.67,73.77,73.67,73.74,15500.0,48.3243,48.3899,48.3243,48.3702,15500.0
2010-12-14 11:20:00,73.73,73.78,73.55,73.78,28400.0,48.3637,48.3965,48.2456,48.3965,28400.0
2010-12-14 11:25:00,73.78,73.85,73.77,73.82,15600.0,48.3965,48.4424,48.3899,48.4227,15600.0
2010-12-14 11:30:00,73.82,73.85,73.77,73.85,15100.0,48.4227,48.4424,48.3899,48.4424,15100.0
2010-12-14 11:35:00,73.84,74.08,73.84,74.08,64400.0,48.4358,48.5933,48.4358,48.5933,64400.0
2010-12-14 11:40:00,74.08,74.13,74.06,74.11,31900.0,48.5933,48.6261,48.5802,48.613,31900.0
2010-12-14 11:45:00,74.11,74.21,74.06,74.1,72900.0,48.613,48.6785,48.5802,48.6064,72900.0
2010-12-14 11:50:00,74.1,74.14,74.08,74.08,24500.0,48.6064,48.6326,48.5933,48.5933,24500.0
2010-12-14 11:55:00,74.08,74.13,74.05,74.08,14500.0,48.5933,48.6261,48.5736,48.5933,14500.0
2010-12-14 12:00:00,74.09,74.11,74.07,74.08,9900.0,48.5998,48.613,48.5867,48.5933,9900.0
2010-12-14 12:05:00,74.09,74.11,74.07,74.08,9700.0,48.5998,48.613,48.5867,48.5933,9700.0
2010-12-14 12:10:00,74.08,74.1,74.0,74.01,8100.0,48.5933,48.6064,48.5408,48.5474,8100.0
2010-12-14 12:15:00,74.0,74.02,73.94,73.94,22800.0,48.5408,48.5539,48.5014,48.5014,22800.0
2010-12-14 12:20:00,73.96,73.96,73.87,73.93,10900.0,48.5146,48.5146,48.4555,48.4949,10900.0
2010-12-14 12:25:00,73.92,73.93,73.85,73.88,30100.0,48.4883,48.4949,48.4424,48.4621,30100.0
2010-12-14 12:30:00,73.88,73.88,73.77,73.77,23700.0,48.4621,48.4621,48.3899,48.3899,23700.0
2010-12-14 12:35:00,73.79,73.9,73.78,73.9,15900.0,48.403,48.4752,48.3965,48.4752,15900.0
2010-12-14 12:40:00,73.9,73.99,73.9,73.96,19500.0,48.4752,48.5342,48.4752,48.5146,19500.0
2010-12-14 12:45:00,73.97,74.0,73.91,74.0,15100.0,48.5211,48.5408,48.4818,48.5408,15100.0
2010-12-14 12:50:00,73.99,74.09,73.97,74.09,17600.0,48.5342,48.5998,48.5211,48.5998,17600.0
2010-12-14 12:55:00,74.07,74.1,74.01,74.02,8800.0,48.5867,48.6064,48.5474,48.5539,8800.0
2010-12-14 13:00:00,74.02,74.03,73.98,74.02,6000.0,48.5539,48.5605,48.5277,48.5539,6000.0
2010-12-14 13:05:00,74.02,74.11,74.01,74.09,18000.0,48.5539,48.613,48.5474,48.5998,18000.0
2010-12-14 13:10:00,74.1,74.1,74.0,74.0,10600.0,48.6064,48.6064,48.5408,48.5408,10600.0
2010-12-14 13:15:00,74.01,74.03,74.0,74.0,9900.0,48.5474,48.5605,48.5408,48.5408,9900.0
2010-12-14 13:20:00,74.0,74.01,73.95,73.99,7200.0,48.5408,48.5474,48.508,48.5342,7200.0
2010-12-14 13:25:00,73.99,73.99,73.94,73.96,2800.0,48.5342,48.5342,48.5014,48.5146,2800.0
2010-12-14 13:30:00,73.95,73.95,73.9,73.95,4800.0,48.508,48.508,48.4752,48.508,4800.0
2010-12-14 13:35:00,73.95,73.95,73.92,73.94,5600.0,48.508,48.508,48.4883,48.5014,5600.0
2010-12-14 13:40:00,73.93,73.94,73.9,73.94,18800.0,48.4949,48.5014,48.4752,48.5014,18800.0
2010-12-14 13:45:00,73.94,74.02,73.93,74.01,24000.0,48.5014,48.5539,48.4949,48.5474,24000.0
2010-12-14 13:50:00,74.01,74.03,74.0,74.01,18400.0,48.5474,48.5605,48.5408,48.5474,18400.0
2010-12-14 13:55:00,74.0,74.11,74.0,74.1,35500.0,48.5408,48.613,48.5408,48.6064,35500.0
2010-12-14 14:00:00,74.1,74.14,74.1,74.1,40300.0,48.6064,48.6326,48.6064,48.6064,40300.0
2010-12-14 14:05:00,74.1,74.11,74.07,74.09,24800.0,48.6064,48.613,48.5867,48.5998,24800.0
2010-12-14 14:10:00,74.1,74.12,74.07,74.1,22500.0,48.6064,48.6195,48.5867,48.6064,22500.0
2010-12-14 14:15:00,74.07,74.3,74.07,74.26,61300.0,48.5867,48.7376,48.5867,48.7113,61300.0
2010-12-14 14:20:00,74.26,74.3,74.0,74.0,151700.0,48.7113,48.7376,48.5408,48.5408,151700.0
2010-12-14 14:25:00,74.0,74.03,73.91,73.98,24900.0,48.5408,48.5605,48.4818,48.5277,24900.0
2010-12-14 14:30:00,73.98,73.99,73.9,73.93,42300.0,48.5277,48.5342,48.4752,48.4949,42300.0
2010-12-14 14:35:00,73.94,73.96,73.79,73.79,56200.0,48.5014,48.5146,48.403,48.403,56200.0
2010-12-14 14:40:00,73.78,73.8,73.61,73.61,27600.0,48.3965,48.4096,48.285,48.285,27600.0
2010-12-14 14:45:00,73.61,73.76,73.61,73.65,36000.0,48.285,48.3834,48.285,48.3112,36000.0
2010-12-14 14:50:00,73.66,73.67,73.58,73.67,20400.0,48.3178,48.3243,48.2653,48.3243,20400.0
2010-12-14 14:55:00,73.66,73.69,73.6,73.67,16500.0,48.3178,48.3375,48.2784,48.3243,16500.0
2010-12-14 15:00:00,73.68,73.74,73.65,73.69,23500.0,48.3309,48.3702,48.3112,48.3375,23500.0
2010-12-14 15:05:00,73.69,73.75,73.62,73.7,40100.0,48.3375,48.3768,48.2915,48.344,40100.0
2010-12-14 15:10:00,73.68,73.71,73.61,73.7,28500.0,48.3309,48.3506,48.285,48.344,28500.0
2010-12-14 15:15:00,73.7,73.71,73.54,73.54,43000.0,48.344,48.3506,48.2391,48.2391,43000.0
2010-12-14 15:20:00,73.53,73.57,73.4,73.48,42500.0,48.2325,48.2587,48.1472,48.1997,42500.0
2010-12-14 15:25:00,73.48,73.52,73.37,73.45,25100.0,48.1997,48.2259,48.1275,48.18,25100.0
2010-12-14 15:30:00,73.45,73.51,73.41,73.45,55100.0,48.18,48.2194,48.1538,48.18,55100.0
2010-12-14 15:35:00,73.45,73.46,73.27,73.32,59200.0,48.18,48.1866,48.0619,48.0947,59200.0
2010-12-14 15:40:00,73.33,73.38,73.29,73.32,38800.0,48.1013,48.1341,48.0751,48.0947,38800.0
2010-12-14 15:45:00,73.32,73.48,73.32,73.38,46000.0,48.0947,48.1997,48.0947,48.1341,46000.0
2010-12-14 15:50:00,73.39,73.52,73.38,73.45,36100.0,48.1407,48.2259,48.1341,48.18,36100.0
2010-12-14 15:55:00,73.45,73.6,73.45,73.57,73000.0,48.18,48.2784,48.18,48.2587,73000.0
2010-12-15 09:30:00,73.29,73.91,73.22,73.89,43800.0,48.0751,48.4818,48.0292,48.4686,43800.0
2010-12-15 09:35:00,73.88,73.96,73.53,73.81,35300.0,48.4621,48.5146,48.2325,48.4162,35300.0
2010-12-15 09:40:00,73.82,73.82,73.53,73.7,15800.0,48.4227,48.4227,48.2325,48.344,15800.0
2010-12-15 09:45:00,73.66,73.67,73.43,73.46,14300.0,48.3178,48.3243,48.1669,48.1866,14300.0
2010-12-15 09:50:00,73.45,73.5,73.32,73.32,16800.0,48.18,48.2128,48.0947,48.0947,16800.0
2010-12-15 09:55:00,73.31,73.51,73.31,73.48,23100.0,48.0882,48.2194,48.0882,48.1997,23100.0
2010-12-15 10:00:00,73.51,73.61,73.48,73.59,34600.0,48.2194,48.285,48.1997,48.2719,34600.0
2010-12-15 10:05:00,73.59,73.66,73.45,73.46,40400.0,48.2719,48.3178,48.18,48.1866,40400.0
2010-12-15 10:10:00,73.45,73.54,73.45,73.5,20700.0,48.18,48.2391,48.18,48.2128,20700.0
2010-12-15 10:15:00,73.51,73.59,73.48,73.49,31200.0,48.2194,48.2719,48.1997,48.2063,31200.0
2010-12-15 10:20:00,73.48,73.52,73.44,73.49,15400.0,48.1997,48.2259,48.1735,48.2063,15400.0
2010-12-15 10:25:00,73.49,73.55,73.45,73.49,18800.0,48.2063,48.2456,48.18,48.2063,18800.0
2010-12-15 10:30:00,73.51,73.92,73.49,73.76,103800.0,48.2194,48.4883,48.2063,48.3834,103800.0
2010-12-15 10:35:00,73.77,73.85,73.76,73.84,22400.0,48.3899,48.4424,48.3834,48.4358,22400.0
2010-12-15 10:40:00,73.84,73.85,73.69,73.7,30300.0,48.4358,48.4424,48.3375,48.344,30300.0
2010-12-15 10:45:00,73.71,73.74,73.64,73.73,30300.0,48.3506,48.3702,48.3047,48.3637,30300.0
2010-12-15 10:50:00,73.74,73.75,73.62,73.64,29300.0,48.3702,48.3768,48.2915,48.3047,29300.0
2010-12-15 10:55:00,73.65,73.65,73.5,73.52,27400.0,48.3112,48.3112,48.2128,48.2259,27400.0
2010-12-15 11:00:00,73.52,73.59,73.47,73.48,22700.0,48.2259,48.2719,48.1931,48.1997,22700.0
2010-12-15 11:05:00,73.47,73.52,73.46,73.52,17900.0,48.1931,48.2259,48.1866,48.2259,17900.0
2010-12-15 11:10:00,73.52,73.52,73.33,73.36,16000.0,48.2259,48.2259,48.1013,48.121,16000.0
2010-12-15 11:15:00,73.36,73.36,73.23,73.24,20100.0,48.121,48.121,48.0357,48.0423,20100.0
2010-12-15 11:20:00,73.26,73.29,73.21,73.23,21800.0,48.0554,48.0751,48.0226,48.0357,21800.0
2010-12-15 11:25:00,73.23,73.27,73.15,73.27,24300.0,48.0357,48.0619,47.9832,48.0619,24300.0
2010-12-15 11:30:00,73.29,73.33,73.23,73.32,13700.0,48.0751,48.1013,48.0357,48.0947,13700.0
2010-12-15 11:35:00,73.32,73.36,73.25,73.3,12400.0,48.0947,48.121,48.0488,48.0816,12400.0
2010-12-15 11:40:00,73.29,73.35,73.26,73.34,13500.0,48.0751,48.1144,48.0554,48.1079,13500.0
2010-12-15 11:45:00,73.32,73.37,73.3,73.37,11100.0,48.0947,48.1275,48.0816,48.1275,11100.0
2010-12-15 11:50:00,73.36,73.38,73.3,73.36,9700.0,48.121,48.1341,48.0816,48.121,9700.0
2010-12-15 11:55:00,73.36,73.37,73.33,73.33,9200.0,48.121,48.1275,48.1013,48.1013,9200.0
2010-12-15 12:00:00,73.34,73.4,73.3,73.3,12700.0,48.1079,48.1472,48.0816,48.0816,12700.0
2010-12-15 12:05:00,73.3,73.31,73.25,73.25,8100.0,48.0816,48.0882,48.0488,48.0488,8100.0
2010-12-15 12:10:00,73.25,73.25,73.1,73.1,13100.0,48.0488,48.0488,47.9504,47.9504,13100.0
2010-12-15 12:15:00,73.1,73.23,73.09,73.18,15900.0,47.9504,48.0357,47.9439,48.0029,15900.0
2010-12-15 12:20:00,73.19,73.22,73.15,73.18,10800.0,48.0095,48.0292,47.9832,48.0029,10800.0
2010-12-15 12:25:00,73.18,73.22,73.17,73.21,12600.0,48.0029,48.0292,47.9964,48.0226,12600.0
2010-12-15 12:30:00,73.2,73.2,73.1,73.16,13300.0,48.016,48.016,47.9504,47.9898,13300.0
2010-12-15 12:35:00,73.15,73.16,73.07,73.1,9900.0,47.9832,47.9898,47.9308,47.9504,9900.0
2010-12-15 12:40:00,73.11,73.19,73.1,73.19,21100.0,47.957,48.0095,47.9504,48.0095,21100.0
2010-12-15 12:45:00,73.19,73.25,73.14,73.23,24700.0,48.0095,48.0488,47.9767,48.0357,24700.0
2010-12-15 12:50:00,73.23,73.28,73.14,73.15,24000.0,48.0357,48.0685,47.9767,47.9832,24000.0
2010-12-15 12:55:00,73.17,73.25,73.15,73.25,13100.0,47.9964,48.0488,47.9832,48.0488,13100.0
2010-12-15 13:00:00,73.25,73.26,73.15,73.26,14400.0,48.0488,48.0554,47.9832,48.0554,14400.0
2010-12-15 13:05:00,73.25,73.32,73.23,73.32,13600.0,48.0488,48.0947,48.0357,48.0947,13600.0
2010-12-15 13:10:00,73.35,73.43,73.35,73.39,12600.0,48.1144,48.1669,48.1144,48.1407,12600.0
2010-12-15 13:15:00,73.39,73.41,73.29,73.34,7300.0,48.1407,48.1538,48.0751,48.1079,7300.0
2010-12-15 13:20:00,73.32,73.36,73.24,73.35,6700.0,48.0947,48.121,48.0423,48.1144,6700.0
2010-12-15 13:25:00,73.33,73.43,73.32,73.4,17600.0,48.1013,48.1669,48.0947,48.1472,17600.0
2010-12-15 13:30:00,73.4,73.44,73.36,73.36,19900.0,48.1472,48.1735,48.121,48.121,19900.0
2010-12-15 13:35:00,73.35,73.36,73.27,73.32,11700.0,48.1144,48.121,48.0619,48.0947,11700.0
2010-12-15 13:40:00,73.35,73.36,73.29,73.31,16200.0,48.1144,48.121,48.0751,48.0882,16200.0
2010-12-15 13:45:00,73.32,73.47,73.31,73.46,17700.0,48.0947,48.1931,48.0882,48.1866,17700.0
2010-12-15 13:50:00,73.47,73.47,73.38,73.39,16700.0,48.1931,48.1931,48.1341,48.1407,16700.0
2010-12-15 13:55:00,73.4,73.58,73.4,73.54,18200.0,48.1472,48.2653,48.1472,48.2391,18200.0
2010-12-15 14:00:00,73.57,73.6,73.51,73.55,15700.0,48.2587,48.2784,48.2194,48.2456,15700.0
2010-12-15 14:05:00,73.54,73.55,73.48,73.5,19600.0,48.2391,48.2456,48.1997,48.2128,19600.0
2010-12-15 14:10:00,73.5,73.54,73.39,73.54,30100.0,48.2128,48.2391,48.1407,48.2391,30100.0
2010-12-15 14:15:00,73.53,73.6,73.51,73.58,28100.0,48.2325,48.2784,48.2194,48.2653,28100.0
2010-12-15 14:20:00,73.58,73.58,73.33,73.52,51300.0,48.2653,48.2653,48.1013,48.2259,51300.0
2010-12-15 14:25:00,73.51,73.52,73.45,73.48,31000.0,48.2194,48.2259,48.18,48.1997,31000.0
2010-12-15 14:30:00,73.47,73.48,73.32,73.47,37800.0,48.1931,48.1997,48.0947,48.1931,37800.0
2010-12-15 14:35:00,73.47,73.47,73.4,73.43,41600.0,48.1931,48.1931,48.1472,48.1669,41600.0
2010-12-15 14:40:00,73.44,73.49,73.38,73.49,18800.0,48.1735,48.2063,48.1341,48.2063,18800.0
2010-12-15 14:45:00,73.48,73.56,73.48,73.49,21200.0,48.1997,48.2522,48.1997,48.2063,21200.0
2010-12-15 14:50:00,73.48,73.48,73.39,73.4,13000.0,48.1997,48.1997,48.1407,48.1472,13000.0
2010-12-15 14:55:00,73.39,73.4,73.29,73.37,26400.0,48.1407,48.1472,48.0751,48.1275,26400.0
2010-12-15 15:00:00,73.36,73.52,73.35,73.5,25400.0,48.121,48.2259,48.1144,48.2128,25400.0
2010-12-15 15:05:00,73.51,73.53,73.45,73.46,21800.0,48.2194,48.2325,48.18,48.1866,21800.0
2010-12-15 15:10:00,73.46,73.46,73.36,73.38,22000.0,48.1866,48.1866,48.121,48.1341,22000.0
2010-12-15 15:15:00,73.37,73.46,73.36,73.45,23300.0,48.1275,48.1866,48.121,48.18,23300.0
2010-12-15 15:20:00,73.45,73.59,73.43,73.58,26800.0,48.18,48.2719,48.1669,48.2653,26800.0
2010-12-15 15:25:00,73.59,73.67,73.54,73.54,31800.0,48.2719,48.3243,48.2391,48.2391,31800.0
2010-12-15 15:30:00,73.53,73.56,73.5,73.54,36100.0,48.2325,48.2522,48.2128,48.2391,36100.0
2010-12-15 15:35:00,73.55,73.63,73.51,73.61,64200.0,48.2456,48.2981,48.2194,48.285,64200.0
2010-12-15 15:40:00,73.61,73.63,73.56,73.57,50300.0,48.285,48.2981,48.2522,48.2587,50300.0
2010-12-15 15:45:00,73.57,73.7,73.56,73.62,150900.0,48.2587,48.344,48.2522,48.2915,150900.0
2010-12-15 15:50:00,73.62,73.66,73.5,73.54,76000.0,48.2915,48.3178,48.2128,48.2391,76000.0
2010-12-15 15:55:00,73.54,73.54,72.81,73.2,693200.0,48.2391,48.2391,47.7602,48.016,693200.0
2010-12-16 09:30:00,73.42,73.42,73.0,73.0,70000.0,48.1603,48.1603,47.8848,47.8848,70000.0
2010-12-16 09:35:00,73.0,73.3,73.0,73.28,67700.0,47.8848,48.0816,47.8848,48.0685,67700.0
2010-12-16 09:40:00,73.28,73.32,73.12,73.12,57200.0,48.0685,48.0947,47.9636,47.9636,57200.0
2010-12-16 09:45:00,73.12,73.14,73.01,73.02,35600.0,47.9636,47.9767,47.8914,47.898,35600.0
2010-12-16 09:50:00,73.02,73.07,72.89,72.9,34600.0,47.898,47.9308,47.8127,47.8192,34600.0
2010-12-16 09:55:00,72.9,72.91,72.77,72.8,89200.0,47.8192,47.8258,47.734,47.7536,89200.0
2010-12-16 10:00:00,72.8,73.04,72.8,73.0,112100.0,47.7536,47.9111,47.7536,47.8848,112100.0
2010-12-16 10:05:00,73.0,73.02,72.94,72.94,27400.0,47.8848,47.898,47.8455,47.8455,27400.0
2010-12-16 10:10:00,72.94,73.02,72.82,73.02,59200.0,47.8455,47.898,47.7668,47.898,59200.0
2010-12-16 10:15:00,73.03,73.05,72.85,72.96,19700.0,47.9045,47.9176,47.7864,47.8586,19700.0
2010-12-16 10:20:00,72.94,73.15,72.94,72.99,34400.0,47.8455,47.9832,47.8455,47.8783,34400.0
2010-12-16 10:25:00,73.0,73.01,72.8,72.8,18300.0,47.8848,47.8914,47.7536,47.7536,18300.0
2010-12-16 10:30:00,72.79,72.93,72.7,72.7,25200.0,47.7471,47.8389,47.6881,47.6881,25200.0
2010-12-16 10:35:00,72.7,72.92,72.68,72.84,20700.0,47.6881,47.8324,47.6749,47.7799,20700.0
2010-12-16 10:40:00,72.81,72.91,72.8,72.89,14300.0,47.7602,47.8258,47.7536,47.8127,14300.0
2010-12-16 10:45:00,72.88,73.02,72.87,73.01,24900.0,47.8061,47.898,47.7996,47.8914,24900.0
2010-12-16 10:50:00,73.02,73.02,72.83,72.84,24100.0,47.898,47.898,47.7733,47.7799,24100.0
2010-12-16 10:55:00,72.84,72.97,72.84,72.96,18400.0,47.7799,47.8652,47.7799,47.8586,18400.0
2010-12-16 11:00:00,72.97,72.97,72.85,72.87,25900.0,47.8652,47.8652,47.7864,47.7996,25900.0
2010-12-16 11:05:00,72.87,72.92,72.82,72.89,25800.0,47.7996,47.8324,47.7668,47.8127,25800.0
2010-12-16 11:10:00,72.89,73.03,72.86,73.0,48500.0,47.8127,47.9045,47.793,47.8848,48500.0
2010-12-16 11:15:00,73.0,73.05,72.92,72.99,32700.0,47.8848,47.9176,47.8324,47.8783,32700.0
2010-12-16 11:20:00,73.0,73.07,72.98,73.0,39600.0,47.8848,47.9308,47.8717,47.8848,39600.0
2010-12-16 11:25:00,73.0,73.09,73.0,73.09,27100.0,47.8848,47.9439,47.8848,47.9439,27100.0
2010-12-16 11:30:00,73.08,73.08,73.0,73.0,20800.0,47.9373,47.9373,47.8848,47.8848,20800.0
2010-12-16 11:35:00,73.02,73.07,73.01,73.04,13200.0,47.898,47.9308,47.8914,47.9111,13200.0
2010-12-16 11:40:00,73.03,73.2,73.03,73.19,22100.0,47.9045,48.016,47.9045,48.0095,22100.0
2010-12-16 11:45:00,73.2,73.2,73.08,73.11,23700.0,48.016,48.016,47.9373,47.957,23700.0
2010-12-16 11:50:00,73.11,73.21,73.1,73.16,22800.0,47.957,48.0226,47.9504,47.9898,22800.0
2010-12-16 11:55:00,73.14,73.2,73.14,73.14,5300.0,47.9767,48.016,47.9767,47.9767,5300.0
2010-12-16 12:00:00,73.13,73.14,73.1,73.11,15500.0,47.9701,47.9767,47.9504,47.957,15500.0
2010-12-16 12:05:00,73.12,73.18,73.12,73.15,7300.0,47.9636,48.0029,47.9636,47.9832,7300.0
2010-12-16 12:10:00,73.16,73.21,73.13,73.2,16600.0,47.9898,48.0226,47.9701,48.016,16600.0
2010-12-16 12:15:00,73.19,73.23,73.18,73.22,20900.0,48.0095,48.0357,48.0029,48.0292,20900.0
2010-12-16 12:20:00,73.22,73.27,73.21,73.23,18700.0,48.0292,48.0619,48.0226,48.0357,18700.0
2010-12-16 12:25:00,73.25,73.27,73.22,73.24,11000.0,48.0488,48.0619,48.0292,48.0423,11000.0
2010-12-16 12:30:00,73.23,73.27,73.2,73.27,17000.0,48.0357,48.0619,48.016,48.0619,17000.0
2010-12-16 12:35:00,73.27,73.28,73.24,73.24,7400.0,48.0619,48.0685,48.0423,48.0423,7400.0
2010-12-16 12:40:00,73.23,73.29,73.21,73.29,8400.0,48.0357,48.0751,48.0226,48.0751,8400.0
2010-12-16 12:45:00,73.28,73.31,73.25,73.25,7100.0,48.0685,48.0882,48.0488,48.0488,7100.0
2010-12-16 12:50:00,73.25,73.34,73.24,73.34,9200.0,48.0488,48.1079,48.0423,48.1079,9200.0
2010-12-16 12:55:00,73.34,73.37,73.3,73.3,9800.0,48.1079,48.1275,48.0816,48.0816,9800.0
2010-12-16 13:00:00,73.32,73.35,73.3,73.32,6000.0,48.0947,48.1144,48.0816,48.0947,6000.0
2010-12-16 13:05:00,73.33,73.36,73.28,73.35,11400.0,48.1013,48.121,48.0685,48.1144,11400.0
2010-12-16 13:10:00,73.35,73.35,73.26,73.26,9400.0,48.1144,48.1144,48.0554,48.0554,9400.0
2010-12-16 13:15:00,73.26,73.29,73.22,73.27,18700.0,48.0554,48.0751,48.0292,48.0619,18700.0
2010-12-16 13:20:00,73.26,73.28,73.16,73.17,48600.0,48.0554,48.0685,47.9898,47.9964,48600.0
2010-12-16 13:25:00,73.16,73.17,73.1,73.12,14700.0,47.9898,47.9964,47.9504,47.9636,14700.0
2010-12-16 13:30:00,73.12,73.16,73.1,73.12,45100.0,47.9636,47.9898,47.9504,47.9636,45100.0
2010-12-16 13:35:00,73.14,73.17,73.09,73.14,41900.0,47.9767,47.9964,47.9439,47.9767,41900.0
2010-12-16 13:40:00,73.14,73.22,73.09,73.18,21800.0,47.9767,48.0292,47.9439,48.0029,21800.0
2010-12-16 13:45:00,73.18,73.22,73.16,73.2,23700.0,48.0029,48.0292,47.9898,48.016,23700.0
2010-12-16 13:50:00,73.21,73.21,73.11,73.12,20800.0,48.0226,48.0226,47.957,47.9636,20800.0
2010-12-16 13:55:00,73.12,73.13,73.04,73.05,18600.0,47.9636,47.9701,47.9111,47.9176,18600.0
2010-12-16 14:00:00,73.05,73.16,73.05,73.15,16300.0,47.9176,47.9898,47.9176,47.9832,16300.0
2010-12-16 14:05:00,73.14,73.21,73.13,73.18,28300.0,47.9767,48.0226,47.9701,48.0029,28300.0
2010-12-16 14:10:00,73.18,73.21,73.06,73.16,34700.0,48.0029,48.0226,47.9242,47.9898,34700.0
2010-12-16 14:15:00,73.16,73.16,73.09,73.11,15900.0,47.9898,47.9898,47.9439,47.957,15900.0
2010-12-16 14:20:00,73.11,73.2,73.11,73.2,36700.0,47.957,48.016,47.957,48.016,36700.0
2010-12-16 14:25:00,73.2,73.24,73.18,73.19,18700.0,48.016,48.0423,48.0029,48.0095,18700.0
2010-12-16 14:30:00,73.19,73.19,73.14,73.19,20600.0,48.0095,48.0095,47.9767,48.0095,20600.0
2010-12-16 14:35:00,73.19,73.28,73.17,73.28,14300.0,48.0095,48.0685,47.9964,48.0685,14300.0
2010-12-16 14:40:00,73.28,73.3,73.19,73.19,13300.0,48.0685,48.0816,48.0095,48.0095,13300.0
2010-12-16 14:45:00,73.19,73.25,73.19,73.19,14900.0,48.0095,48.0488,48.0095,48.0095,14900.0
2010-12-16 14:50:00,73.19,73.19,73.09,73.11,24800.0,48.0095,48.0095,47.9439,47.957,24800.0
2010-12-16 14:55:00,73.11,73.15,73.06,73.11,24900.0,47.957,47.9832,47.9242,47.957,24900.0
2010-12-16 15:00:00,73.11,73.16,73.1,73.11,36600.0,47.957,47.9898,47.9504,47.957,36600.0
2010-12-16 15:05:00,73.12,73.13,73.08,73.13,28600.0,47.9636,47.9701,47.9373,47.9701,28600.0
2010-12-16 15:10:00,73.13,73.16,73.09,73.1,18300.0,47.9701,47.9898,47.9439,47.9504,18300.0
2010-12-16 15:15:00,73.11,73.13,73.04,73.04,34700.0,47.957,47.9701,47.9111,47.9111,34700.0
2010-12-16 15:20:00,73.03,73.13,73.03,73.05,30600.0,47.9045,47.9701,47.9045,47.9176,30600.0
2010-12-16 15:25:00,73.06,73.14,73.05,73.14,24600.0,47.9242,47.9767,47.9176,47.9767,24600.0
2010-12-16 15:30:00,73.14,73.18,73.11,73.15,25600.0,47.9767,48.0029,47.957,47.9832,25600.0
2010-12-16 15:35:00,73.14,73.21,73.14,73.18,30600.0,47.9767,48.0226,47.9767,48.0029,30600.0
2010-12-16 15:40:00,73.18,73.24,73.17,73.19,32500.0,48.0029,48.0423,47.9964,48.0095,32500.0
2010-12-16 15:45:00,73.19,73.25,73.15,73.22,34200.0,48.0095,48.0488,47.9832,48.0292,34200.0
2010-12-16 15:50:00,73.21,73.25,73.15,73.24,53700.0,48.0226,48.0488,47.9832,48.0423,53700.0
2010-12-16 15:55:00,73.24,73.36,73.24,73.34,82200.0,48.0423,48.121,48.0423,48.1079,82200.0
2010-12-17 09:30:00,73.08,73.2,72.95,73.2,863900.0,47.9373,48.016,47.852,48.016,863900.0
2010-12-17 09:35:00,73.2,73.34,73.18,73.33,24900.0,48.016,48.1079,48.0029,48.1013,24900.0
2010-12-17 09:40:00,73.33,73.35,73.0,73.04,35200.0,48.1013,48.1144,47.8848,47.9111,35200.0
2010-12-17 09:45:00,73.02,73.28,73.02,73.15,28800.0,47.898,48.0685,47.898,47.9832,28800.0
2010-12-17 09:50:00,73.14,73.17,73.06,73.1,27400.0,47.9767,47.9964,47.9242,47.9504,27400.0
2010-12-17 09:55:00,73.1,73.22,73.07,73.19,24300.0,47.9504,48.0292,47.9308,48.0095,24300.0
2010-12-17 10:00:00,73.22,73.26,73.06,73.12,43800.0,48.0292,48.0554,47.9242,47.9636,43800.0
2010-12-17 10:05:00,73.12,73.18,73.08,73.1,35200.0,47.9636,48.0029,47.9373,47.9504,35200.0
2010-12-17 10:10:00,73.09,73.19,73.06,73.19,26900.0,47.9439,48.0095,47.9242,48.0095,26900.0
2010-12-17 10:15:00,73.19,73.2,73.08,73.15,12600.0,48.0095,48.016,47.9373,47.9832,12600.0
2010-12-17 10:20:00,73.17,73.19,73.11,73.11,14300.0,47.9964,48.0095,47.957,47.957,14300.0
2010-12-17 10:25:00,73.12,73.2,73.11,73.12,16200.0,47.9636,48.016,47.957,47.9636,16200.0
2010-12-17 10:30:00,73.12,73.25,73.12,73.2,29600.0,47.9636,48.0488,47.9636,48.016,29600.0
2010-12-17 10:35:00,73.2,73.2,73.07,73.12,24000.0,48.016,48.016,47.9308,47.9636,24000.0
2010-12-17 10:40:00,73.11,73.13,73.06,73.06,17400.0,47.957,47.9701,47.9242,47.9242,17400.0
2010-12-17 10:45:00,73.06,73.07,72.97,73.01,41200.0,47.9242,47.9308,47.8652,47.8914,41200.0
2010-12-17 10:50:00,73.05,73.05,72.88,72.99,27900.0,47.9176,47.9176,47.8061,47.8783,27900.0
2010-12-17 10:55:00,72.99,73.0,72.85,72.89,41300.0,47.8783,47.8848,47.7864,47.8127,41300.0
2010-12-17 11:00:00,72.9,72.92,72.8,72.88,48300.0,47.8192,47.8324,47.7536,47.8061,48300.0
2010-12-17 11:05:00,72.9,73.0,72.9,72.99,23600.0,47.8192,47.8848,47.8192,47.8783,23600.0
2010-12-17 11:10:00,72.98,73.02,72.96,73.0,25900.0,47.8717,47.898,47.8586,47.8848,25900.0
2010-12-17 11:15:00,73.0,73.03,72.98,73.02,20500.0,47.8848,47.9045,47.8717,47.898,20500.0
2010-12-17 11:20:00,73.0,73.05,72.97,73.04,22900.0,47.8848,47.9176,47.8652,47.9111,22900.0
2010-12-17 11:25:00,73.04,73.15,73.04,73.13,17300.0,47.9111,47.9832,47.9111,47.9701,17300.0
2010-12-17 11:30:00,73.12,73.25,73.12,73.21,25500.0,47.9636,48.0488,47.9636,48.0226,25500.0
2010-12-17 11:35:00,73.19,73.24,73.16,73.23,11800.0,48.0095,48.0423,47.9898,48.0357,11800.0
2010-12-17 11:40:00,73.23,73.24,73.11,73.15,26900.0,48.0357,48.0423,47.957,47.9832,26900.0
2010-12-17 11:45:00,73.16,73.19,73.12,73.19,15700.0,47.9898,48.0095,47.9636,48.0095,15700.0
2010-12-17 11:50:00,73.19,73.21,73.18,73.19,55100.0,48.0095,48.0226,48.0029,48.0095,55100.0
2010-12-17 11:55:00,73.2,73.2,73.15,73.2,34500.0,48.016,48.016,47.9832,48.016,34500.0
2010-12-17 12:00:00,73.2,73.2,73.16,73.18,7100.0,48.016,48.016,47.9898,48.0029,7100.0
2010-12-17 12:05:00,73.19,73.19,73.15,73.16,14900.0,48.0095,48.0095,47.9832,47.9898,14900.0
2010-12-17 12:10:00,73.16,73.18,73.12,73.17,15700.0,47.9898,48.0029,47.9636,47.9964,15700.0
2010-12-17 12:15:00,73.17,73.18,73.12,73.14,28000.0,47.9964,48.0029,47.9636,47.9767,28000.0
2010-12-17 12:20:00,73.14,73.14,73.11,73.12,27400.0,47.9767,47.9767,47.957,47.9636,27400.0
2010-12-17 12:25:00,73.12,73.18,73.12,73.18,43400.0,47.9636,48.0029,47.9636,48.0029,43400.0
2010-12-17 12:30:00,73.19,73.32,73.19,73.31,40300.0,48.0095,48.0947,48.0095,48.0882,40300.0
2010-12-17 12:35:00,73.3,73.31,73.26,73.29,3300.0,48.0816,48.0882,48.0554,48.0751,3300.0
2010-12-17 12:40:00,73.29,73.31,73.2,73.22,9800.0,48.0751,48.0882,48.016,48.0292,9800.0
2010-12-17 12:45:00,73.21,73.24,73.2,73.21,5300.0,48.0226,48.0423,48.016,48.0226,5300.0
2010-12-17 12:50:00,73.2,73.23,73.19,73.2,12400.0,48.016,48.0357,48.0095,48.016,12400.0
2010-12-17 12:55:00,73.2,73.23,73.19,73.22,5500.0,48.016,48.0357,48.0095,48.0292,5500.0
2010-12-17 13:00:00,73.22,73.28,73.21,73.25,10100.0,48.0292,48.0685,48.0226,48.0488,10100.0
2010-12-17 13:05:00,73.26,73.28,73.24,73.24,12500.0,48.0554,48.0685,48.0423,48.0423,12500.0
2010-12-17 13:10:00,73.22,73.33,73.22,73.33,6300.0,48.0292,48.1013,48.0292,48.1013,6300.0
2010-12-17 13:15:00,73.31,73.32,73.22,73.29,18200.0,48.0882,48.0947,48.0292,48.0751,18200.0
2010-12-17 13:20:00,73.33,73.33,73.25,73.26,6700.0,48.1013,48.1013,48.0488,48.0554,6700.0
2010-12-17 13:25:00,73.26,73.29,73.15,73.16,12800.0,48.0554,48.0751,47.9832,47.9898,12800.0
2010-12-17 13:30:00,73.19,73.26,73.17,73.26,13400.0,48.0095,48.0554,47.9964,48.0554,13400.0
2010-12-17 13:35:00,73.26,73.29,73.23,73.23,5300.0,48.0554,48.0751,48.0357,48.0357,5300.0
2010-12-17 13:40:00,73.23,73.23,73.17,73.21,6800.0,48.0357,48.0357,47.9964,48.0226,6800.0
2010-12-17 13:45:00,73.24,73.3,73.22,73.25,9000.0,48.0423,48.0816,48.0292,48.0488,9000.0
2010-12-17 13:50:00,73.26,73.3,73.21,73.21,9000.0,48.0554,48.0816,48.0226,48.0226,9000.0
2010-12-17 13:55:00,73.21,73.21,73.19,73.19,5300.0,48.0226,48.0226,48.0095,48.0095,5300.0
2010-12-17 14:00:00,73.2,73.26,73.19,73.24,11800.0,48.016,48.0554,48.0095,48.0423,11800.0
2010-12-17 14:05:00,73.25,73.29,73.24,73.25,14100.0,48.0488,48.0751,48.0423,48.0488,14100.0
2010-12-17 14:10:00,73.25,73.27,73.2,73.23,10800.0,48.0488,48.0619,48.016,48.0357,10800.0
2010-12-17 14:15:00,73.21,73.34,73.21,73.31,8900.0,48.0226,48.1079,48.0226,48.0882,8900.0
2010-12-17 14:20:00,73.31,73.4,73.31,73.38,25000.0,48.0882,48.1472,48.0882,48.1341,25000.0
2010-12-17 14:25:00,73.38,73.43,73.34,73.4,18800.0,48.1341,48.1669,48.1079,48.1472,18800.0
2010-12-17 14:30:00,73.38,73.38,73.3,73.31,10600.0,48.1341,48.1341,48.0816,48.0882,10600.0
2010-12-17 14:35:00,73.31,73.31,73.25,73.27,6300.0,48.0882,48.0882,48.0488,48.0619,6300.0
2010-12-17 14:40:00,73.27,73.3,73.26,73.3,7200.0,48.0619,48.0816,48.0554,48.0816,7200.0
2010-12-17 14:45:00,73.29,73.34,73.29,73.34,11300.0,48.0751,48.1079,48.0751,48.1079,11300.0
2010-12-17 14:50:00,73.35,73.36,73.22,73.24,38000.0,48.1144,48.121,48.0292,48.0423,38000.0
2010-12-17 14:55:00,73.25,73.32,73.24,73.24,35600.0,48.0488,48.0947,48.0423,48.0423,35600.0
2010-12-17 15:00:00,73.25,73.27,73.17,73.17,16100.0,48.0488,48.0619,47.9964,47.9964,16100.0
2010-12-17 15:05:00,73.17,73.24,73.15,73.17,29200.0,47.9964,48.0423,47.9832,47.9964,29200.0
2010-12-17 15:10:00,73.17,73.24,73.11,73.23,30700.0,47.9964,48.0423,47.957,48.0357,30700.0
2010-12-17 15:15:00,73.24,73.24,73.18,73.2,23800.0,48.0423,48.0423,48.0029,48.016,23800.0
2010-12-17 15:20:00,73.19,73.2,73.14,73.14,27000.0,48.0095,48.016,47.9767,47.9767,27000.0
2010-12-17 15:25:00,73.14,73.17,73.1,73.12,20500.0,47.9767,47.9964,47.9504,47.9636,20500.0
2010-12-17 15:30:00,73.13,73.14,73.07,73.1,44700.0,47.9701,47.9767,47.9308,47.9504,44700.0
2010-12-17 15:35:00,73.1,73.13,73.04,73.13,57400.0,47.9504,47.9701,47.9111,47.9701,57400.0
2010-12-17 15:40:00,73.14,73.17,73.09,73.17,36500.0,47.9767,47.9964,47.9439,47.9964,36500.0
2010-12-17 15:45:00,73.17,73.17,73.06,73.11,82400.0,47.9964,47.9964,47.9242,47.957,82400.0
2010-12-17 15:50:00,73.11,73.15,73.09,73.1,55300.0,47.957,47.9832,47.9439,47.9504,55300.0
2010-12-17 15:55:00,73.09,73.16,73.03,73.1,105800.0,47.9439,47.9898,47.9045,47.9504,105800.0
2010-12-20 09:30:00,73.21,73.25,73.0,73.07,35900.0,48.0226,48.0488,47.8848,47.9308,35900.0
2010-12-20 09:35:00,73.09,73.31,73.09,73.25,8200.0,47.9439,48.0882,47.9439,48.0488,8200.0
2010-12-20 09:40:00,73.22,73.41,73.21,73.34,33300.0,48.0292,48.1538,48.0226,48.1079,33300.0
2010-12-20 09:45:00,73.37,73.37,73.24,73.32,28000.0,48.1275,48.1275,48.0423,48.0947,28000.0
2010-12-20 09:50:00,73.34,73.37,73.29,73.29,24600.0,48.1079,48.1275,48.0751,48.0751,24600.0
2010-12-20 09:55:00,73.29,73.29,73.21,73.28,26700.0,48.0751,48.0751,48.0226,48.0685,26700.0
2010-12-20 10:00:00,73.29,73.36,73.28,73.3,37700.0,48.0751,48.121,48.0685,48.0816,37700.0
2010-12-20 10:05:00,73.3,73.31,73.18,73.18,29600.0,48.0816,48.0882,48.0029,48.0029,29600.0
2010-12-20 10:10:00,73.19,73.19,72.97,73.0,42700.0,48.0095,48.0095,47.8652,47.8848,42700.0
2010-12-20 10:15:00,72.99,72.99,72.85,72.97,14600.0,47.8783,47.8783,47.7864,47.8652,14600.0
2010-12-20 10:20:00,72.97,73.08,72.93,73.04,16500.0,47.8652,47.9373,47.8389,47.9111,16500.0
2010-12-20 10:25:00,73.04,73.07,72.92,72.95,11100.0,47.9111,47.9308,47.8324,47.852,11100.0
2010-12-20 10:30:00,72.95,73.15,72.95,73.14,14300.0,47.852,47.9832,47.852,47.9767,14300.0
2010-12-20 10:35:00,73.15,73.16,73.04,73.1,13900.0,47.9832,47.9898,47.9111,47.9504,13900.0
2010-12-20 10:40:00,73.1,73.2,73.09,73.19,10600.0,47.9504,48.016,47.9439,48.0095,10600.0
2010-12-20 10:45:00,73.18,73.23,73.14,73.19,14200.0,48.0029,48.0357,47.9767,48.0095,14200.0
2010-12-20 10:50:00,73.17,73.28,73.17,73.27,19400.0,47.9964,48.0685,47.9964,48.0619,19400.0
2010-12-20 10:55:00,73.26,73.28,73.24,73.24,36000.0,48.0554,48.0685,48.0423,48.0423,36000.0
2010-12-20 11:00:00,73.25,73.31,73.25,73.3,16200.0,48.0488,48.0882,48.0488,48.0816,16200.0
2010-12-20 11:05:00,73.29,73.29,73.17,73.17,25000.0,48.0751,48.0751,47.9964,47.9964,25000.0
2010-12-20 11:10:00,73.17,73.26,73.17,73.26,8900.0,47.9964,48.0554,47.9964,48.0554,8900.0
2010-12-20 11:15:00,73.26,73.28,73.15,73.15,14800.0,48.0554,48.0685,47.9832,47.9832,14800.0
2010-12-20 11:20:00,73.15,73.2,73.1,73.17,33600.0,47.9832,48.016,47.9504,47.9964,33600.0
2010-12-20 11:25:00,73.17,73.24,73.12,73.2,45000.0,47.9964,48.0423,47.9636,48.016,45000.0
2010-12-20 11:30:00,73.2,73.2,73.18,73.18,7300.0,48.016,48.016,48.0029,48.0029,7300.0
2010-12-20 11:35:00,73.2,73.24,73.18,73.24,10200.0,48.016,48.0423,48.0029,48.0423,10200.0
2010-12-20 11:40:00,73.25,73.27,73.22,73.23,7200.0,48.0488,48.0619,48.0292,48.0357,7200.0
2010-12-20 11:45:00,73.23,73.31,73.19,73.31,21700.0,48.0357,48.0882,48.0095,48.0882,21700.0
2010-12-20 11:50:00,73.32,73.34,73.32,73.34,7000.0,48.0947,48.1079,48.0947,48.1079,7000.0
2010-12-20 11:55:00,73.34,73.34,73.31,73.32,3400.0,48.1079,48.1079,48.0882,48.0947,3400.0
2010-12-20 12:00:00,73.32,73.32,73.3,73.3,17500.0,48.0947,48.0947,48.0816,48.0816,17500.0
2010-12-20 12:05:00,73.3,73.36,73.3,73.32,10600.0,48.0816,48.121,48.0816,48.0947,10600.0
2010-12-20 12:10:00,73.31,73.33,73.3,73.31,11200.0,48.0882,48.1013,48.0816,48.0882,11200.0
2010-12-20 12:15:00,73.31,73.37,73.3,73.36,24000.0,48.0882,48.1275,48.0816,48.121,24000.0
2010-12-20 12:20:00,73.37,73.4,73.34,73.35,4300.0,48.1275,48.1472,48.1079,48.1144,4300.0
2010-12-20 12:25:00,73.34,73.37,73.28,73.36,11400.0,48.1079,48.1275,48.0685,48.121,11400.0
2010-12-20 12:30:00,73.36,73.4,73.32,73.32,12500.0,48.121,48.1472,48.0947,48.0947,12500.0
2010-12-20 12:35:00,73.31,73.37,73.31,73.35,11300.0,48.0882,48.1275,48.0882,48.1144,11300.0
2010-12-20 12:40:00,73.37,73.39,73.31,73.38,10000.0,48.1275,48.1407,48.0882,48.1341,10000.0
2010-12-20 12:45:00,73.39,73.43,73.36,73.41,11000.0,48.1407,48.1669,48.121,48.1538,11000.0
2010-12-20 12:50:00,73.42,73.45,73.4,73.43,11300.0,48.1603,48.18,48.1472,48.1669,11300.0
2010-12-20 12:55:00,73.42,73.5,73.39,73.47,10400.0,48.1603,48.2128,48.1407,48.1931,10400.0
2010-12-20 13:00:00,73.5,73.52,73.47,73.5,19300.0,48.2128,48.2259,48.1931,48.2128,19300.0
2010-12-20 13:05:00,73.49,73.56,73.48,73.51,8800.0,48.2063,48.2522,48.1997,48.2194,8800.0
2010-12-20 13:10:00,73.5,73.58,73.5,73.54,13800.0,48.2128,48.2653,48.2128,48.2391,13800.0
2010-12-20 13:15:00,73.55,73.64,73.54,73.62,17800.0,48.2456,48.3047,48.2391,48.2915,17800.0
2010-12-20 13:20:00,73.62,73.69,73.6,73.67,8100.0,48.2915,48.3375,48.2784,48.3243,8100.0
2010-12-20 13:25:00,73.67,73.72,73.66,73.7,11800.0,48.3243,48.3571,48.3178,48.344,11800.0
2010-12-20 13:30:00,73.7,73.73,73.68,73.7,21800.0,48.344,48.3637,48.3309,48.344,21800.0
2010-12-20 13:35:00,73.7,73.72,73.66,73.69,9300.0,48.344,48.3571,48.3178,48.3375,9300.0
2010-12-20 13:40:00,73.69,73.7,73.68,73.69,17200.0,48.3375,48.344,48.3309,48.3375,17200.0
2010-12-20 13:45:00,73.69,73.72,73.69,73.7,4100.0,48.3375,48.3571,48.3375,48.344,4100.0
2010-12-20 13:50:00,73.7,73.72,73.67,73.71,10400.0,48.344,48.3571,48.3243,48.3506,10400.0
2010-12-20 13:55:00,73.72,73.72,73.69,73.69,6800.0,48.3571,48.3571,48.3375,48.3375,6800.0
2010-12-20 14:00:00,73.69,73.79,73.69,73.75,21400.0,48.3375,48.403,48.3375,48.3768,21400.0
2010-12-20 14:05:00,73.75,73.84,73.72,73.82,12400.0,48.3768,48.4358,48.3571,48.4227,12400.0
2010-12-20 14:10:00,73.82,73.88,73.77,73.81,13100.0,48.4227,48.4621,48.3899,48.4162,13100.0
2010-12-20 14:15:00,73.83,73.96,73.83,73.91,17000.0,48.4293,48.5146,48.4293,48.4818,17000.0
2010-12-20 14:20:00,73.92,74.01,73.9,73.99,24300.0,48.4883,48.5474,48.4752,48.5342,24300.0
2010-12-20 14:25:00,73.99,73.99,73.86,73.88,10900.0,48.5342,48.5342,48.449,48.4621,10900.0
2010-12-20 14:30:00,73.87,73.96,73.87,73.88,14700.0,48.4555,48.5146,48.4555,48.4621,14700.0
2010-12-20 14:35:00,73.88,73.92,73.88,73.89,10900.0,48.4621,48.4883,48.4621,48.4686,10900.0
2010-12-20 14:40:00,73.89,73.92,73.87,73.9,19000.0,48.4686,48.4883,48.4555,48.4752,19000.0
2010-12-20 14:45:00,73.89,73.92,73.85,73.85,16100.0,48.4686,48.4883,48.4424,48.4424,16100.0
2010-12-20 14:50:00,73.85,73.97,73.84,73.97,45800.0,48.4424,48.5211,48.4358,48.5211,45800.0
2010-12-20 14:55:00,73.96,74.0,73.94,74.0,26600.0,48.5146,48.5408,48.5014,48.5408,26600.0
2010-12-20 15:00:00,74.0,74.02,73.95,73.95,28600.0,48.5408,48.5539,48.508,48.508,28600.0
2010-12-20 15:05:00,73.95,73.96,73.88,73.94,21500.0,48.508,48.5146,48.4621,48.5014,21500.0
2010-12-20 15:10:00,73.94,74.0,73.9,74.0,57300.0,48.5014,48.5408,48.4752,48.5408,57300.0
2010-12-20 15:15:00,74.0,74.01,73.95,73.95,19400.0,48.5408,48.5474,48.508,48.508,19400.0
2010-12-20 15:20:00,73.96,73.99,73.92,73.97,45200.0,48.5146,48.5342,48.4883,48.5211,45200.0
2010-12-20 15:25:00,73.97,73.99,73.93,73.95,30400.0,48.5211,48.5342,48.4949,48.508,30400.0
2010-12-20 15:30:00,73.96,74.02,73.96,74.0,95000.0,48.5146,48.5539,48.5146,48.5408,95000.0
2010-12-20 15:35:00,74.01,74.08,74.0,74.03,46900.0,48.5474,48.5933,48.5408,48.5605,46900.0
2010-12-20 15:40:00,74.03,74.04,73.98,73.99,57800.0,48.5605,48.567,48.5277,48.5342,57800.0
2010-12-20 15:45:00,73.98,74.02,73.93,73.99,65000.0,48.5277,48.5539,48.4949,48.5342,65000.0
2010-12-20 15:50:00,73.99,74.08,73.99,74.04,81000.0,48.5342,48.5933,48.5342,48.567,81000.0
2010-12-20 15:55:00,74.05,74.05,73.95,73.97,74700.0,48.5736,48.5736,48.508,48.5211,74700.0
2010-12-21 09:30:00,74.14,74.5,74.13,74.4,66100.0,48.6326,48.8688,48.6261,48.8032,66100.0
2010-12-21 09:35:00,74.4,74.42,74.21,74.3,33300.0,48.8032,48.8163,48.6785,48.7376,33300.0
2010-12-21 09:40:00,74.3,74.3,74.15,74.27,31700.0,48.7376,48.7376,48.6392,48.7179,31700.0
2010-12-21 09:45:00,74.27,74.3,74.21,74.27,16000.0,48.7179,48.7376,48.6785,48.7179,16000.0
2010-12-21 09:50:00,74.27,74.31,74.14,74.14,70000.0,48.7179,48.7441,48.6326,48.6326,70000.0
2010-12-21 09:55:00,74.13,74.15,74.04,74.09,30000.0,48.6261,48.6392,48.567,48.5998,30000.0
2010-12-21 10:00:00,74.12,74.26,74.11,74.21,19700.0,48.6195,48.7113,48.613,48.6785,19700.0
2010-12-21 10:05:00,74.21,74.33,74.2,74.31,33600.0,48.6785,48.7573,48.672,48.7441,33600.0
2010-12-21 10:10:00,74.33,74.38,74.31,74.35,25800.0,48.7573,48.7901,48.7441,48.7704,25800.0
2010-12-21 10:15:00,74.36,74.47,74.36,74.45,26600.0,48.7769,48.8491,48.7769,48.836,26600.0
2010-12-21 10:20:00,74.46,74.55,74.45,74.45,29000.0,48.8425,48.9016,48.836,48.836,29000.0
2010-12-21 10:25:00,74.45,74.57,74.45,74.48,42600.0,48.836,48.9147,48.836,48.8557,42600.0
2010-12-21 10:30:00,74.47,74.56,74.45,74.5,36000.0,48.8491,48.9081,48.836,48.8688,36000.0
2010-12-21 10:35:00,74.5,74.64,74.49,74.51,52600.0,48.8688,48.9606,48.8622,48.8753,52600.0
2010-12-21 10:40:00,74.51,74.53,74.44,74.46,26800.0,48.8753,48.8885,48.8294,48.8425,26800.0
2010-12-21 10:45:00,74.46,74.46,74.37,74.39,26800.0,48.8425,48.8425,48.7835,48.7966,26800.0
2010-12-21 10:50:00,74.39,74.49,74.39,74.47,19800.0,48.7966,48.8622,48.7966,48.8491,19800.0
2010-12-21 10:55:00,74.47,74.55,74.46,74.5,21900.0,48.8491,48.9016,48.8425,48.8688,21900.0
2010-12-21 11:00:00,74.5,74.52,74.43,74.43,23200.0,48.8688,48.8819,48.8229,48.8229,23200.0
2010-12-21 11:05:00,74.43,74.53,74.42,74.46,17600.0,48.8229,48.8885,48.8163,48.8425,17600.0
2010-12-21 11:10:00,74.46,74.49,74.42,74.47,15400.0,48.8425,48.8622,48.8163,48.8491,15400.0
2010-12-21 11:15:00,74.47,74.53,74.45,74.52,23600.0,48.8491,48.8885,48.836,48.8819,23600.0
2010-12-21 11:20:00,74.53,74.64,74.53,74.61,19500.0,48.8885,48.9606,48.8885,48.9409,19500.0
2010-12-21 11:25:00,74.61,74.65,74.57,74.61,14100.0,48.9409,48.9672,48.9147,48.9409,14100.0
2010-12-21 11:30:00,74.62,74.8,74.62,74.78,112400.0,48.9475,49.0656,48.9475,49.0524,112400.0
2010-12-21 11:35:00,74.79,74.83,74.78,74.78,32200.0,49.059,49.0852,49.0524,49.0524,32200.0
2010-12-21 11:40:00,74.79,74.8,74.64,74.65,22100.0,49.059,49.0656,48.9606,48.9672,22100.0
2010-12-21 11:45:00,74.65,74.68,74.64,74.65,16100.0,48.9672,48.9868,48.9606,48.9672,16100.0
2010-12-21 11:50:00,74.65,74.72,74.65,74.65,30500.0,48.9672,49.0131,48.9672,48.9672,30500.0
2010-12-21 11:55:00,74.65,74.66,74.54,74.56,15200.0,48.9672,48.9737,48.895,48.9081,15200.0
2010-12-21 12:00:00,74.57,74.62,74.54,74.62,6000.0,48.9147,48.9475,48.895,48.9475,6000.0
2010-12-21 12:05:00,74.62,74.65,74.61,74.62,8500.0,48.9475,48.9672,48.9409,48.9475,8500.0
2010-12-21 12:10:00,74.61,74.63,74.57,74.6,11700.0,48.9409,48.9541,48.9147,48.9344,11700.0
2010-12-21 12:15:00,74.59,74.68,74.59,74.68,8500.0,48.9278,48.9868,48.9278,48.9868,8500.0
2010-12-21 12:20:00,74.68,74.8,74.68,74.74,28900.0,48.9868,49.0656,48.9868,49.0262,28900.0
2010-12-21 12:25:00,74.74,74.74,74.69,74.72,5300.0,49.0262,49.0262,48.9934,49.0131,5300.0
2010-12-21 12:30:00,74.71,74.76,74.67,74.7,10900.0,49.0065,49.0393,48.9803,49.0,10900.0
2010-12-21 12:35:00,74.71,74.78,74.71,74.73,6800.0,49.0065,49.0524,49.0065,49.0196,6800.0
2010-12-21 12:40:00,74.73,74.81,74.73,74.79,32600.0,49.0196,49.0721,49.0196,49.059,32600.0
2010-12-21 12:45:00,74.79,74.87,74.73,74.73,40600.0,49.059,49.1115,49.0196,49.0196,40600.0
2010-12-21 12:50:00,74.73,74.74,74.66,74.67,10600.0,49.0196,49.0262,48.9737,48.9803,10600.0
2010-12-21 12:55:00,74.68,74.77,74.68,74.73,21400.0,48.9868,49.0459,48.9868,49.0196,21400.0
2010-12-21 13:00:00,74.74,74.74,74.68,74.68,16100.0,49.0262,49.0262,48.9868,48.9868,16100.0
2010-12-21 13:05:00,74.7,74.71,74.61,74.61,38200.0,49.0,49.0065,48.9409,48.9409,38200.0
2010-12-21 13:10:00,74.61,74.64,74.55,74.56,21000.0,48.9409,48.9606,48.9016,48.9081,21000.0
2010-12-21 13:15:00,74.57,74.62,74.56,74.61,18800.0,48.9147,48.9475,48.9081,48.9409,18800.0
2010-12-21 13:20:00,74.6,74.6,74.56,74.56,8500.0,48.9344,48.9344,48.9081,48.9081,8500.0
2010-12-21 13:25:00,74.57,74.58,74.47,74.47,12100.0,48.9147,48.9213,48.8491,48.8491,12100.0
2010-12-21 13:30:00,74.47,74.52,74.45,74.48,11200.0,48.8491,48.8819,48.836,48.8557,11200.0
2010-12-21 13:35:00,74.5,74.5,74.48,74.48,9300.0,48.8688,48.8688,48.8557,48.8557,9300.0
2010-12-21 13:40:00,74.48,74.51,74.46,74.5,19600.0,48.8557,48.8753,48.8425,48.8688,19600.0
2010-12-21 13:45:00,74.5,74.5,74.43,74.43,11500.0,48.8688,48.8688,48.8229,48.8229,11500.0
2010-12-21 13:50:00,74.45,74.5,74.45,74.49,10800.0,48.836,48.8688,48.836,48.8622,10800.0
2010-12-21 13:55:00,74.49,74.5,74.44,74.47,14100.0,48.8622,48.8688,48.8294,48.8491,14100.0
2010-12-21 14:00:00,74.48,74.49,74.44,74.46,12100.0,48.8557,48.8622,48.8294,48.8425,12100.0
2010-12-21 14:05:00,74.45,74.46,74.39,74.42,13900.0,48.836,48.8425,48.7966,48.8163,13900.0
2010-12-21 14:10:00,74.41,74.49,74.41,74.46,13200.0,48.8097,48.8622,48.8097,48.8425,13200.0
2010-12-21 14:15:00,74.47,74.49,74.44,74.44,6200.0,48.8491,48.8622,48.8294,48.8294,6200.0
2010-12-21 14:20:00,74.44,74.44,74.38,74.38,26600.0,48.8294,48.8294,48.7901,48.7901,26600.0
2010-12-21 14:25:00,74.38,74.4,74.35,74.37,19300.0,48.7901,48.8032,48.7704,48.7835,19300.0
2010-12-21 14:30:00,74.37,74.37,74.3,74.31,31900.0,48.7835,48.7835,48.7376,48.7441,31900.0
2010-12-21 14:35:00,74.31,74.33,74.24,74.31,29800.0,48.7441,48.7573,48.6982,48.7441,29800.0
2010-12-21 14:40:00,74.31,74.35,74.3,74.31,16100.0,48.7441,48.7704,48.7376,48.7441,16100.0
2010-12-21 14:45:00,74.31,74.34,74.27,74.32,25300.0,48.7441,48.7638,48.7179,48.7507,25300.0
2010-12-21 14:50:00,74.33,74.33,74.29,74.3,20000.0,48.7573,48.7573,48.731,48.7376,20000.0
2010-12-21 14:55:00,74.31,74.37,74.31,74.35,19200.0,48.7441,48.7835,48.7441,48.7704,19200.0
2010-12-21 15:00:00,74.36,74.44,74.34,74.44,21300.0,48.7769,48.8294,48.7638,48.8294,21300.0
2010-12-21 15:05:00,74.44,74.45,74.39,74.39,13100.0,48.8294,48.836,48.7966,48.7966,13100.0
2010-12-21 15:10:00,74.39,74.47,74.39,74.45,19300.0,48.7966,48.8491,48.7966,48.836,19300.0
2010-12-21 15:15:00,74.45,74.45,74.39,74.43,16500.0,48.836,48.836,48.7966,48.8229,16500.0
2010-12-21 15:20:00,74.44,74.54,74.4,74.47,36300.0,48.8294,48.895,48.8032,48.8491,36300.0
2010-12-21 15:25:00,74.47,74.47,74.41,74.46,28300.0,48.8491,48.8491,48.8097,48.8425,28300.0
2010-12-21 15:30:00,74.46,74.54,74.42,74.54,30100.0,48.8425,48.895,48.8163,48.895,30100.0
2010-12-21 15:35:00,74.54,74.56,74.5,74.51,52000.0,48.895,48.9081,48.8688,48.8753,52000.0
2010-12-21 15:40:00,74.51,74.54,74.48,74.52,29200.0,48.8753,48.895,48.8557,48.8819,29200.0
2010-12-21 15:45:00,74.51,74.55,74.43,74.44,65800.0,48.8753,48.9016,48.8229,48.8294,65800.0
2010-12-21 15:50:00,74.44,74.5,74.41,74.48,36100.0,48.8294,48.8688,48.8097,48.8557,36100.0
2010-12-21 15:55:00,74.48,74.49,74.41,74.42,68200.0,48.8557,48.8622,48.8097,48.8163,68200.0
2010-12-22 09:30:00,74.84,75.04,74.8,74.89,178700.0,49.0918,49.223,49.0656,49.1246,178700.0
2010-12-22 09:35:00,74.89,75.1,74.79,75.0,120600.0,49.1246,49.2623,49.059,49.1968,120600.0
2010-12-22 09:40:00,75.0,75.09,75.0,75.0,91400.0,49.1968,49.2558,49.1968,49.1968,91400.0
2010-12-22 09:45:00,75.0,75.09,74.9,75.0,33700.0,49.1968,49.2558,49.1312,49.1968,33700.0
2010-12-22 09:50:00,75.01,75.4,74.99,75.37,88000.0,49.2033,49.4591,49.1902,49.4395,88000.0
2010-12-22 09:55:00,75.39,75.39,75.18,75.31,54300.0,49.4526,49.4526,49.3148,49.4001,54300.0
2010-12-22 10:00:00,75.31,75.31,75.07,75.18,31900.0,49.4001,49.4001,49.2427,49.3148,31900.0
2010-12-22 10:05:00,75.2,75.32,75.14,75.22,25900.0,49.3279,49.4067,49.2886,49.3411,25900.0
2010-12-22 10:10:00,75.19,75.25,75.18,75.2,19700.0,49.3214,49.3607,49.3148,49.3279,19700.0
2010-12-22 10:15:00,75.2,75.28,75.1,75.27,70100.0,49.3279,49.3804,49.2623,49.3739,70100.0
2010-12-22 10:20:00,75.23,75.38,75.19,75.31,34900.0,49.3476,49.446,49.3214,49.4001,34900.0
2010-12-22 10:25:00,75.33,75.35,75.26,75.35,20800.0,49.4132,49.4263,49.3673,49.4263,20800.0
2010-12-22 10:30:00,75.35,75.5,75.32,75.44,37700.0,49.4263,49.5247,49.4067,49.4854,37700.0
2010-12-22 10:35:00,75.41,75.63,75.41,75.58,63600.0,49.4657,49.61,49.4657,49.5772,63600.0
2010-12-22 10:40:00,75.62,75.62,75.5,75.6,34600.0,49.6034,49.6034,49.5247,49.5903,34600.0
2010-12-22 10:45:00,75.58,75.79,75.57,75.74,57300.0,49.5772,49.715,49.5706,49.6822,57300.0
2010-12-22 10:50:00,75.73,75.8,75.68,75.77,33300.0,49.6756,49.7215,49.6428,49.7018,33300.0
2010-12-22 10:55:00,75.78,75.79,75.68,75.77,44200.0,49.7084,49.715,49.6428,49.7018,44200.0
2010-12-22 11:00:00,75.79,75.93,75.77,75.89,80500.0,49.715,49.8068,49.7018,49.7806,80500.0
2010-12-22 11:05:00,75.89,76.0,75.89,76.0,88500.0,49.7806,49.8527,49.7806,49.8527,88500.0
2010-12-22 11:10:00,75.98,75.99,75.73,75.83,39000.0,49.8396,49.8462,49.6756,49.7412,39000.0
2010-12-22 11:15:00,75.85,75.89,75.83,75.87,13500.0,49.7543,49.7806,49.7412,49.7674,13500.0
2010-12-22 11:20:00,75.84,75.87,75.77,75.78,14100.0,49.7478,49.7674,49.7018,49.7084,14100.0
2010-12-22 11:25:00,75.77,76.15,75.72,76.14,90800.0,49.7018,49.9511,49.669,49.9445,90800.0
2010-12-22 11:30:00,76.14,76.14,75.98,75.98,52900.0,49.9445,49.9445,49.8396,49.8396,52900.0
2010-12-22 11:35:00,75.98,75.99,75.88,75.99,21900.0,49.8396,49.8462,49.774,49.8462,21900.0
2010-12-22 11:40:00,75.99,76.0,75.96,75.99,17200.0,49.8462,49.8527,49.8265,49.8462,17200.0
2010-12-22 11:45:00,75.98,76.0,75.95,75.96,5400.0,49.8396,49.8527,49.8199,49.8265,5400.0
2010-12-22 11:50:00,75.96,75.99,75.94,75.96,11100.0,49.8265,49.8462,49.8134,49.8265,11100.0
2010-12-22 11:55:00,75.96,75.97,75.91,75.96,16900.0,49.8265,49.833,49.7937,49.8265,16900.0
2010-12-22 12:00:00,75.96,76.01,75.94,76.01,25600.0,49.8265,49.8593,49.8134,49.8593,25600.0
2010-12-22 12:05:00,76.01,76.06,75.98,76.04,20800.0,49.8593,49.8921,49.8396,49.8789,20800.0
2010-12-22 12:10:00,76.02,76.04,75.97,75.97,15300.0,49.8658,49.8789,49.833,49.833,15300.0
2010-12-22 12:15:00,75.98,76.02,75.94,75.96,18500.0,49.8396,49.8658,49.8134,49.8265,18500.0
2010-12-22 12:20:00,75.96,76.01,75.94,75.95,21600.0,49.8265,49.8593,49.8134,49.8199,21600.0
2010-12-22 12:25:00,75.95,75.96,75.89,75.9,15300.0,49.8199,49.8265,49.7806,49.7871,15300.0
2010-12-22 12:30:00,75.89,75.92,75.87,75.88,24500.0,49.7806,49.8002,49.7674,49.774,24500.0
2010-12-22 12:35:00,75.89,75.9,75.88,75.89,17400.0,49.7806,49.7871,49.774,49.7806,17400.0
2010-12-22 12:40:00,75.89,75.89,75.78,75.79,31000.0,49.7806,49.7806,49.7084,49.715,31000.0
2010-12-22 12:45:00,75.79,75.85,75.79,75.81,14500.0,49.715,49.7543,49.715,49.7281,14500.0
2010-12-22 12:50:00,75.8,76.0,75.8,76.0,67000.0,49.7215,49.8527,49.7215,49.8527,67000.0
2010-12-22 12:55:00,76.0,76.07,76.0,76.06,11900.0,49.8527,49.8986,49.8527,49.8921,11900.0
2010-12-22 13:00:00,76.06,76.07,75.9,75.92,40500.0,49.8921,49.8986,49.7871,49.8002,40500.0
2010-12-22 13:05:00,75.92,75.94,75.9,75.94,6300.0,49.8002,49.8134,49.7871,49.8134,6300.0
2010-12-22 13:10:00,75.94,75.98,75.88,75.98,14000.0,49.8134,49.8396,49.774,49.8396,14000.0
2010-12-22 13:15:00,75.99,76.5,75.98,76.5,97100.0,49.8462,50.1807,49.8396,50.1807,97100.0
2010-12-22 13:20:00,76.49,76.6,76.26,76.4,90800.0,50.1741,50.2463,50.0233,50.1151,90800.0
2010-12-22 13:25:00,76.4,76.43,76.21,76.25,34900.0,50.1151,50.1348,49.9905,50.0167,34900.0
2010-12-22 13:30:00,76.26,76.27,76.14,76.14,17700.0,50.0233,50.0298,49.9445,49.9445,17700.0
2010-12-22 13:35:00,76.12,76.12,76.04,76.07,21400.0,49.9314,49.9314,49.8789,49.8986,21400.0
2010-12-22 13:40:00,76.07,76.07,76.0,76.0,17000.0,49.8986,49.8986,49.8527,49.8527,17000.0
2010-12-22 13:45:00,76.0,76.02,75.99,76.02,21100.0,49.8527,49.8658,49.8462,49.8658,21100.0
2010-12-22 13:50:00,76.02,76.05,76.0,76.0,10600.0,49.8658,49.8855,49.8527,49.8527,10600.0
2010-12-22 13:55:00,76.01,76.08,76.0,76.02,10300.0,49.8593,49.9052,49.8527,49.8658,10300.0
2010-12-22 14:00:00,76.01,76.07,76.01,76.06,16800.0,49.8593,49.8986,49.8593,49.8921,16800.0
2010-12-22 14:05:00,76.05,76.07,76.0,76.01,12200.0,49.8855,49.8986,49.8527,49.8593,12200.0
2010-12-22 14:10:00,76.02,76.03,75.97,75.97,14700.0,49.8658,49.8724,49.833,49.833,14700.0
2010-12-22 14:15:00,75.97,75.98,75.97,75.97,17100.0,49.833,49.8396,49.833,49.833,17100.0
2010-12-22 14:20:00,75.97,76.02,75.97,76.01,26500.0,49.833,49.8658,49.833,49.8593,26500.0
2010-12-22 14:25:00,76.01,76.02,76.0,76.0,15900.0,49.8593,49.8658,49.8527,49.8527,15900.0
2010-12-22 14:30:00,76.0,76.01,75.97,75.99,24600.0,49.8527,49.8593,49.833,49.8462,24600.0
2010-12-22 14:35:00,75.99,76.0,75.97,75.97,24500.0,49.8462,49.8527,49.833,49.833,24500.0
2010-12-22 14:40:00,75.97,75.98,75.96,75.97,22600.0,49.833,49.8396,49.8265,49.833,22600.0
2010-12-22 14:45:00,75.97,76.0,75.97,75.99,25200.0,49.833,49.8527,49.833,49.8462,25200.0
2010-12-22 14:50:00,75.99,75.99,75.93,75.97,31300.0,49.8462,49.8462,49.8068,49.833,31300.0
2010-12-22 14:55:00,75.97,76.0,75.96,76.0,37700.0,49.833,49.8527,49.8265,49.8527,37700.0
2010-12-22 15:00:00,76.0,76.04,75.97,75.99,49000.0,49.8527,49.8789,49.833,49.8462,49000.0
2010-12-22 15:05:00,75.99,76.1,75.99,76.1,26100.0,49.8462,49.9183,49.8462,49.9183,26100.0
2010-12-22 15:10:00,76.1,76.11,76.08,76.09,21600.0,49.9183,49.9249,49.9052,49.9117,21600.0
2010-12-22 15:15:00,76.08,76.09,76.04,76.08,30500.0,49.9052,49.9117,49.8789,49.9052,30500.0
2010-12-22 15:20:00,76.09,76.17,76.06,76.15,33000.0,49.9117,49.9642,49.8921,49.9511,33000.0
2010-12-22 15:25:00,76.15,76.15,76.04,76.04,22700.0,49.9511,49.9511,49.8789,49.8789,22700.0
2010-12-22 15:30:00,76.04,76.08,76.0,76.01,40800.0,49.8789,49.9052,49.8527,49.8593,40800.0
2010-12-22 15:35:00,76.01,76.09,76.0,76.09,44600.0,49.8593,49.9117,49.8527,49.9117,44600.0
2010-12-22 15:40:00,76.09,76.15,76.06,76.1,43400.0,49.9117,49.9511,49.8921,49.9183,43400.0
2010-12-22 15:45:00,76.1,76.11,75.99,76.0,78300.0,49.9183,49.9249,49.8462,49.8527,78300.0
2010-12-22 15:50:00,76.0,76.06,75.95,76.03,98100.0,49.8527,49.8921,49.8199,49.8724,98100.0
2010-12-22 15:55:00,76.03,76.11,75.98,76.06,95200.0,49.8724,49.9249,49.8396,49.8921,95200.0
2010-12-23 09:30:00,76.02,76.33,76.0,76.07,68200.0,49.8658,50.0692,49.8527,49.8986,68200.0
2010-12-23 09:35:00,76.07,76.25,76.03,76.25,32700.0,49.8986,50.0167,49.8724,50.0167,32700.0
2010-12-23 09:40:00,76.25,76.48,76.22,76.48,56300.0,50.0167,50.1676,49.997,50.1676,56300.0
2010-12-23 09:45:00,76.47,76.57,76.47,76.54,56700.0,50.161,50.2266,50.161,50.2069,56700.0
2010-12-23 09:50:00,76.54,76.72,76.38,76.68,103400.0,50.2069,50.325,50.102,50.2988,103400.0
2010-12-23 09:55:00,76.67,76.98,76.57,76.97,160100.0,50.2922,50.4955,50.2266,50.489,160100.0
2010-12-23 10:00:00,76.93,76.93,76.66,76.66,25300.0,50.4628,50.4628,50.2856,50.2856,25300.0
2010-12-23 10:05:00,76.68,76.8,76.68,76.74,27100.0,50.2988,50.3775,50.2988,50.3381,27100.0
2010-12-23 10:10:00,76.74,76.85,76.67,76.79,37100.0,50.3381,50.4103,50.2922,50.3709,37100.0
2010-12-23 10:15:00,76.78,76.88,76.72,76.88,66300.0,50.3644,50.43,50.325,50.43,66300.0
2010-12-23 10:20:00,76.84,76.97,76.75,76.97,30400.0,50.4037,50.489,50.3447,50.489,30400.0
2010-12-23 10:25:00,76.94,77.0,76.81,76.98,46200.0,50.4693,50.5087,50.384,50.4955,46200.0
2010-12-23 10:30:00,76.98,77.08,76.97,77.02,61700.0,50.4955,50.5611,50.489,50.5218,61700.0
2010-12-23 10:35:00,77.01,77.09,76.93,77.06,27900.0,50.5152,50.5677,50.4628,50.548,27900.0
2010-12-23 10:40:00,77.07,77.11,77.05,77.09,23800.0,50.5546,50.5808,50.5415,50.5677,23800.0
2010-12-23 10:45:00,77.1,77.11,76.98,77.07,28600.0,50.5743,50.5808,50.4955,50.5546,28600.0
2010-12-23 10:50:00,77.07,77.11,77.02,77.09,26500.0,50.5546,50.5808,50.5218,50.5677,26500.0
2010-12-23 10:55:00,77.09,77.24,77.09,77.21,25500.0,50.5677,50.6661,50.5677,50.6464,25500.0
2010-12-23 11:00:00,77.2,77.21,77.08,77.08,20400.0,50.6399,50.6464,50.5611,50.5611,20400.0
2010-12-23 11:05:00,77.06,77.11,77.05,77.08,108500.0,50.548,50.5808,50.5415,50.5611,108500.0
2010-12-23 11:10:00,77.08,77.13,77.08,77.13,18900.0,50.5611,50.5939,50.5611,50.5939,18900.0
2010-12-23 11:15:00,77.13,77.28,77.11,77.28,23900.0,50.5939,50.6923,50.5808,50.6923,23900.0
2010-12-23 11:20:00,77.29,77.33,77.24,77.33,26600.0,50.6989,50.7251,50.6661,50.7251,26600.0
2010-12-23 11:25:00,77.34,77.41,77.32,77.36,29900.0,50.7317,50.7776,50.7186,50.7448,29900.0
2010-12-23 11:30:00,77.35,77.43,77.29,77.29,26600.0,50.7383,50.7907,50.6989,50.6989,26600.0
2010-12-23 11:35:00,77.3,77.34,77.29,77.3,25400.0,50.7055,50.7317,50.6989,50.7055,25400.0
2010-12-23 11:40:00,77.31,77.39,77.29,77.37,19100.0,50.712,50.7645,50.6989,50.7514,19100.0
2010-12-23 11:45:00,77.38,77.4,77.34,77.38,8800.0,50.7579,50.7711,50.7317,50.7579,8800.0
2010-12-23 11:50:00,77.38,77.51,77.37,77.5,28900.0,50.7579,50.8432,50.7514,50.8366,28900.0
2010-12-23 11:55:00,77.5,77.54,77.46,77.47,28700.0,50.8366,50.8629,50.8104,50.817,28700.0
2010-12-23 12:00:00,77.48,77.56,77.43,77.46,44600.0,50.8235,50.876,50.7907,50.8104,44600.0
2010-12-23 12:05:00,77.43,77.45,77.37,77.42,26700.0,50.7907,50.8038,50.7514,50.7842,26700.0
2010-12-23 12:10:00,77.42,77.55,77.42,77.55,40500.0,50.7842,50.8694,50.7842,50.8694,40500.0
2010-12-23 12:15:00,77.54,77.6,77.52,77.6,35500.0,50.8629,50.9022,50.8498,50.9022,35500.0
2010-12-23 12:20:00,77.6,77.67,77.56,77.67,19500.0,50.9022,50.9482,50.876,50.9482,19500.0
2010-12-23 12:25:00,77.66,77.73,77.63,77.66,43400.0,50.9416,50.9875,50.9219,50.9416,43400.0
2010-12-23 12:30:00,77.69,77.71,77.62,77.7,7500.0,50.9613,50.9744,50.9154,50.9678,7500.0
2010-12-23 12:35:00,77.67,77.72,77.64,77.64,16900.0,50.9482,50.981,50.9285,50.9285,16900.0
2010-12-23 12:40:00,77.62,77.65,77.44,77.44,26200.0,50.9154,50.935,50.7973,50.7973,26200.0
2010-12-23 12:45:00,77.46,77.46,77.39,77.44,23900.0,50.8104,50.8104,50.7645,50.7973,23900.0
2010-12-23 12:50:00,77.43,77.61,77.41,77.56,63300.0,50.7907,50.9088,50.7776,50.876,63300.0
2010-12-23 12:55:00,77.58,77.61,77.53,77.57,14300.0,50.8891,50.9088,50.8563,50.8826,14300.0
2010-12-23 13:00:00,77.55,77.58,77.37,77.39,33100.0,50.8694,50.8891,50.7514,50.7645,33100.0
2010-12-23 13:05:00,77.38,77.44,77.37,77.38,29000.0,50.7579,50.7973,50.7514,50.7579,29000.0
2010-12-23 13:10:00,77.39,77.4,77.3,77.34,28200.0,50.7645,50.7711,50.7055,50.7317,28200.0
2010-12-23 13:15:00,77.34,77.39,77.34,77.38,7500.0,50.7317,50.7645,50.7317,50.7579,7500.0
2010-12-23 13:20:00,77.38,77.42,77.36,77.41,24800.0,50.7579,50.7842,50.7448,50.7776,24800.0
2010-12-23 13:25:00,77.41,77.5,77.4,77.5,28300.0,50.7776,50.8366,50.7711,50.8366,28300.0
2010-12-23 13:30:00,77.49,77.57,77.48,77.51,17600.0,50.8301,50.8826,50.8235,50.8432,17600.0
2010-12-23 13:35:00,77.51,77.53,77.46,77.49,12500.0,50.8432,50.8563,50.8104,50.8301,12500.0
2010-12-23 13:40:00,77.5,77.5,77.4,77.42,16000.0,50.8366,50.8366,50.7711,50.7842,16000.0
2010-12-23 13:45:00,77.42,77.49,77.39,77.48,7200.0,50.7842,50.8301,50.7645,50.8235,7200.0
2010-12-23 13:50:00,77.49,77.54,77.44,77.44,13800.0,50.8301,50.8629,50.7973,50.7973,13800.0
2010-12-23 13:55:00,77.44,77.49,77.42,77.42,20100.0,50.7973,50.8301,50.7842,50.7842,20100.0
2010-12-23 14:00:00,77.41,77.43,77.38,77.38,14100.0,50.7776,50.7907,50.7579,50.7579,14100.0
2010-12-23 14:05:00,77.39,77.43,77.3,77.36,29300.0,50.7645,50.7907,50.7055,50.7448,29300.0
2010-12-23 14:10:00,77.37,77.42,77.36,77.41,14400.0,50.7514,50.7842,50.7448,50.7776,14400.0
2010-12-23 14:15:00,77.41,77.43,77.33,77.34,23400.0,50.7776,50.7907,50.7251,50.7317,23400.0
2010-12-23 14:20:00,77.35,77.39,77.29,77.39,52300.0,50.7383,50.7645,50.6989,50.7645,52300.0
2010-12-23 14:25:00,77.39,77.46,77.27,77.35,66100.0,50.7645,50.8104,50.6858,50.7383,66100.0
2010-12-23 14:30:00,77.35,77.36,77.25,77.34,20000.0,50.7383,50.7448,50.6727,50.7317,20000.0
2010-12-23 14:35:00,77.35,77.42,77.33,77.38,37500.0,50.7383,50.7842,50.7251,50.7579,37500.0
2010-12-23 14:40:00,77.35,77.43,77.34,77.43,15300.0,50.7383,50.7907,50.7317,50.7907,15300.0
2010-12-23 14:45:00,77.43,77.5,77.33,77.34,30700.0,50.7907,50.8366,50.7251,50.7317,30700.0
2010-12-23 14:50:00,77.35,77.39,77.22,77.24,102300.0,50.7383,50.7645,50.653,50.6661,102300.0
2010-12-23 14:55:00,77.23,77.34,77.22,77.29,38600.0,50.6595,50.7317,50.653,50.6989,38600.0
2010-12-23 15:00:00,77.29,77.29,77.24,77.24,28300.0,50.6989,50.6989,50.6661,50.6661,28300.0
2010-12-23 15:05:00,77.23,77.3,77.23,77.28,37800.0,50.6595,50.7055,50.6595,50.6923,37800.0
2010-12-23 15:10:00,77.28,77.29,77.25,77.25,15800.0,50.6923,50.6989,50.6727,50.6727,15800.0
2010-12-23 15:15:00,77.25,77.34,77.25,77.31,26000.0,50.6727,50.7317,50.6727,50.712,26000.0
2010-12-23 15:20:00,77.3,77.31,77.23,77.25,26500.0,50.7055,50.712,50.6595,50.6727,26500.0
2010-12-23 15:25:00,77.25,77.31,77.23,77.3,59800.0,50.6727,50.712,50.6595,50.7055,59800.0
2010-12-23 15:30:00,77.31,77.31,77.24,77.25,96000.0,50.712,50.712,50.6661,50.6727,96000.0
2010-12-23 15:35:00,77.25,77.3,77.23,77.27,44800.0,50.6727,50.7055,50.6595,50.6858,44800.0
2010-12-23 15:40:00,77.27,77.32,77.24,77.32,42200.0,50.6858,50.7186,50.6661,50.7186,42200.0
2010-12-23 15:45:00,77.3,77.33,77.25,77.32,73800.0,50.7055,50.7251,50.6727,50.7186,73800.0
2010-12-23 15:50:00,77.32,77.37,77.25,77.33,71900.0,50.7186,50.7514,50.6727,50.7251,71900.0
2010-12-23 15:55:00,77.33,77.41,77.29,77.4,126100.0,50.7251,50.7776,50.6989,50.7711,126100.0
2010-12-27 09:30:00,77.25,77.25,76.91,76.92,93800.0,50.6727,50.6727,50.4496,50.4562,93800.0
2010-12-27 09:35:00,76.91,77.18,76.91,77.02,39000.0,50.4496,50.6267,50.4496,50.5218,39000.0
2010-12-27 09:40:00,77.02,77.05,76.91,76.93,40300.0,50.5218,50.5415,50.4496,50.4628,40300.0
2010-12-27 09:45:00,76.94,76.95,76.86,76.86,17700.0,50.4693,50.4759,50.4168,50.4168,17700.0
2010-12-27 09:50:00,76.87,76.89,76.81,76.82,40800.0,50.4234,50.4365,50.384,50.3906,40800.0
2010-12-27 09:55:00,76.81,76.86,76.81,76.83,25900.0,50.384,50.4168,50.384,50.3972,25900.0
2010-12-27 10:00:00,76.83,76.86,76.8,76.84,18600.0,50.3972,50.4168,50.3775,50.4037,18600.0
2010-12-27 10:05:00,76.85,76.88,76.81,76.82,19800.0,50.4103,50.43,50.384,50.3906,19800.0
2010-12-27 10:10:00,76.82,76.86,76.82,76.85,15800.0,50.3906,50.4168,50.3906,50.4103,15800.0
2010-12-27 10:15:00,76.86,76.87,76.79,76.8,25300.0,50.4168,50.4234,50.3709,50.3775,25300.0
2010-12-27 10:20:00,76.8,76.82,76.73,76.77,47300.0,50.3775,50.3906,50.3316,50.3578,47300.0
2010-12-27 10:25:00,76.77,76.86,76.73,76.84,33000.0,50.3578,50.4168,50.3316,50.4037,33000.0
2010-12-27 10:30:00,76.85,76.86,76.81,76.82,19800.0,50.4103,50.4168,50.384,50.3906,19800.0
2010-12-27 10:35:00,76.82,76.82,76.72,76.75,27900.0,50.3906,50.3906,50.325,50.3447,27900.0
2010-12-27 10:40:00,76.75,76.77,76.72,76.77,24200.0,50.3447,50.3578,50.325,50.3578,24200.0
2010-12-27 10:45:00,76.79,76.79,76.69,76.69,22400.0,50.3709,50.3709,50.3053,50.3053,22400.0
2010-12-27 10:50:00,76.69,76.73,76.64,76.67,13800.0,50.3053,50.3316,50.2725,50.2922,13800.0
2010-12-27 10:55:00,76.68,76.72,76.67,76.7,12400.0,50.2988,50.325,50.2922,50.3119,12400.0
2010-12-27 11:00:00,76.7,76.7,76.56,76.58,12400.0,50.3119,50.3119,50.22,50.2332,12400.0
2010-12-27 11:05:00,76.57,76.59,76.55,76.55,13200.0,50.2266,50.2397,50.2135,50.2135,13200.0
2010-12-27 11:10:00,76.55,76.65,76.55,76.59,16900.0,50.2135,50.2791,50.2135,50.2397,16900.0
2010-12-27 11:15:00,76.6,76.67,76.59,76.63,25500.0,50.2463,50.2922,50.2397,50.266,25500.0
2010-12-27 11:20:00,76.63,76.67,76.63,76.65,16400.0,50.266,50.2922,50.266,50.2791,16400.0
2010-12-27 11:25:00,76.65,76.71,76.64,76.7,33100.0,50.2791,50.3184,50.2725,50.3119,33100.0
2010-12-27 11:30:00,76.71,76.71,76.65,76.68,25900.0,50.3184,50.3184,50.2791,50.2988,25900.0
2010-12-27 11:35:00,76.71,76.8,76.68,76.76,25800.0,50.3184,50.3775,50.2988,50.3512,25800.0
2010-12-27 11:40:00,76.76,76.78,76.73,76.77,5300.0,50.3512,50.3644,50.3316,50.3578,5300.0
2010-12-27 11:45:00,76.77,76.78,76.72,76.74,12000.0,50.3578,50.3644,50.325,50.3381,12000.0
2010-12-27 11:50:00,76.73,76.77,76.7,76.75,13200.0,50.3316,50.3578,50.3119,50.3447,13200.0
2010-12-27 11:55:00,76.75,76.78,76.71,76.78,9500.0,50.3447,50.3644,50.3184,50.3644,9500.0
2010-12-27 12:00:00,76.78,76.92,76.78,76.89,30900.0,50.3644,50.4562,50.3644,50.4365,30900.0
2010-12-27 12:05:00,76.89,76.9,76.81,76.81,7000.0,50.4365,50.4431,50.384,50.384,7000.0
2010-12-27 12:10:00,76.82,76.83,76.8,76.8,11000.0,50.3906,50.3972,50.3775,50.3775,11000.0
2010-12-27 12:15:00,76.8,76.8,76.75,76.79,7500.0,50.3775,50.3775,50.3447,50.3709,7500.0
2010-12-27 12:20:00,76.79,76.79,76.77,76.77,5800.0,50.3709,50.3709,50.3578,50.3578,5800.0
2010-12-27 12:25:00,76.77,76.8,76.77,76.78,4000.0,50.3578,50.3775,50.3578,50.3644,4000.0
2010-12-27 12:30:00,76.77,76.78,76.73,76.73,7400.0,50.3578,50.3644,50.3316,50.3316,7400.0
2010-12-27 12:35:00,76.73,76.76,76.68,76.76,7000.0,50.3316,50.3512,50.2988,50.3512,7000.0
2010-12-27 12:40:00,76.76,76.76,76.73,76.73,4600.0,50.3512,50.3512,50.3316,50.3316,4600.0
2010-12-27 12:45:00,76.73,76.76,76.71,76.76,6200.0,50.3316,50.3512,50.3184,50.3512,6200.0
2010-12-27 12:50:00,76.76,76.77,76.71,76.71,16100.0,50.3512,50.3578,50.3184,50.3184,16100.0
2010-12-27 12:55:00,76.72,76.75,76.71,76.71,7300.0,50.325,50.3447,50.3184,50.3184,7300.0
2010-12-27 13:00:00,76.71,76.75,76.69,76.75,7300.0,50.3184,50.3447,50.3053,50.3447,7300.0
2010-12-27 13:05:00,76.74,76.77,76.74,76.74,19600.0,50.3381,50.3578,50.3381,50.3381,19600.0
2010-12-27 13:10:00,76.74,76.84,76.72,76.83,27400.0,50.3381,50.4037,50.325,50.3972,27400.0
2010-12-27 13:15:00,76.84,76.93,76.83,76.92,39100.0,50.4037,50.4628,50.3972,50.4562,39100.0
2010-12-27 13:20:00,76.93,76.98,76.92,76.94,30500.0,50.4628,50.4955,50.4562,50.4693,30500.0
2010-12-27 13:25:00,76.94,77.0,76.92,76.96,14100.0,50.4693,50.5087,50.4562,50.4824,14100.0
2010-12-27 13:30:00,76.95,76.95,76.88,76.91,7600.0,50.4759,50.4759,50.43,50.4496,7600.0
2010-12-27 13:35:00,76.92,76.93,76.89,76.9,21800.0,50.4562,50.4628,50.4365,50.4431,21800.0
2010-12-27 13:40:00,76.9,76.9,76.86,76.87,17500.0,50.4431,50.4431,50.4168,50.4234,17500.0
2010-12-27 13:45:00,76.88,76.9,76.86,76.89,7900.0,50.43,50.4431,50.4168,50.4365,7900.0
2010-12-27 13:50:00,76.89,76.89,76.83,76.85,11800.0,50.4365,50.4365,50.3972,50.4103,11800.0
2010-12-27 13:55:00,76.86,76.88,76.84,76.87,7900.0,50.4168,50.43,50.4037,50.4234,7900.0
2010-12-27 14:00:00,76.87,76.93,76.87,76.89,14500.0,50.4234,50.4628,50.4234,50.4365,14500.0
2010-12-27 14:05:00,76.89,76.9,76.88,76.88,7200.0,50.4365,50.4431,50.43,50.43,7200.0
2010-12-27 14:10:00,76.88,76.95,76.87,76.95,25700.0,50.43,50.4759,50.4234,50.4759,25700.0
2010-12-27 14:15:00,76.95,76.97,76.93,76.93,11000.0,50.4759,50.489,50.4628,50.4628,11000.0
2010-12-27 14:20:00,76.93,76.98,76.93,76.97,15200.0,50.4628,50.4955,50.4628,50.489,15200.0
2010-12-27 14:25:00,76.97,77.02,76.92,76.92,11500.0,50.489,50.5218,50.4562,50.4562,11500.0
2010-12-27 14:30:00,76.92,76.92,76.85,76.87,7800.0,50.4562,50.4562,50.4103,50.4234,7800.0
2010-12-27 14:35:00,76.87,76.87,76.83,76.83,5200.0,50.4234,50.4234,50.3972,50.3972,5200.0
2010-12-27 14:40:00,76.83,76.91,76.82,76.9,10200.0,50.3972,50.4496,50.3906,50.4431,10200.0
2010-12-27 14:45:00,76.89,76.89,76.83,76.83,6500.0,50.4365,50.4365,50.3972,50.3972,6500.0
2010-12-27 14:50:00,76.83,76.85,76.82,76.84,11700.0,50.3972,50.4103,50.3906,50.4037,11700.0
2010-12-27 14:55:00,76.84,76.87,76.82,76.87,13500.0,50.4037,50.4234,50.3906,50.4234,13500.0
2010-12-27 15:00:00,76.86,76.93,76.81,76.89,20500.0,50.4168,50.4628,50.384,50.4365,20500.0
2010-12-27 15:05:00,76.89,76.91,76.88,76.88,18200.0,50.4365,50.4496,50.43,50.43,18200.0
2010-12-27 15:10:00,76.88,76.89,76.88,76.89,13900.0,50.43,50.4365,50.43,50.4365,13900.0
2010-12-27 15:15:00,76.89,76.92,76.88,76.92,17700.0,50.4365,50.4562,50.43,50.4562,17700.0
2010-12-27 15:20:00,76.91,76.97,76.91,76.96,15600.0,50.4496,50.489,50.4496,50.4824,15600.0
2010-12-27 15:25:00,76.96,77.01,76.95,77.0,31100.0,50.4824,50.5152,50.4759,50.5087,31100.0
2010-12-27 15:30:00,77.0,77.06,76.99,77.05,33400.0,50.5087,50.548,50.5021,50.5415,33400.0
2010-12-27 15:35:00,77.05,77.07,77.03,77.04,40900.0,50.5415,50.5546,50.5283,50.5349,40900.0
2010-12-27 15:40:00,77.04,77.18,77.04,77.18,44400.0,50.5349,50.6267,50.5349,50.6267,44400.0
2010-12-27 15:45:00,77.17,77.25,77.16,77.24,72700.0,50.6202,50.6727,50.6136,50.6661,72700.0
2010-12-27 15:50:00,77.23,77.3,77.17,77.29,99400.0,50.6595,50.7055,50.6202,50.6989,99400.0
2010-12-27 15:55:00,77.29,77.29,77.14,77.16,112900.0,50.6989,50.6989,50.6005,50.6136,112900.0
2010-12-28 09:30:00,77.24,77.53,77.24,77.39,46100.0,50.6661,50.8563,50.6661,50.7645,46100.0
2010-12-28 09:35:00,77.39,77.45,77.32,77.37,20600.0,50.7645,50.8038,50.7186,50.7514,20600.0
2010-12-28 09:40:00,77.35,77.66,77.35,77.66,18600.0,50.7383,50.9416,50.7383,50.9416,18600.0
2010-12-28 09:45:00,77.67,77.84,77.67,77.81,28400.0,50.9482,51.0597,50.9482,51.04,28400.0
2010-12-28 09:50:00,77.82,77.82,77.57,77.58,20300.0,51.0466,51.0466,50.8826,50.8891,20300.0
2010-12-28 09:55:00,77.62,77.72,77.62,77.67,11000.0,50.9154,50.981,50.9154,50.9482,11000.0
2010-12-28 10:00:00,77.65,77.74,77.62,77.65,42200.0,50.935,50.9941,50.9154,50.935,42200.0
2010-12-28 10:05:00,77.65,77.67,77.55,77.6,36600.0,50.935,50.9482,50.8694,50.9022,36600.0
2010-12-28 10:10:00,77.6,77.62,77.53,77.54,17800.0,50.9022,50.9154,50.8563,50.8629,17800.0
2010-12-28 10:15:00,77.55,77.58,77.53,77.55,26600.0,50.8694,50.8891,50.8563,50.8694,26600.0
2010-12-28 10:20:00,77.58,77.58,77.53,77.53,25900.0,50.8891,50.8891,50.8563,50.8563,25900.0
2010-12-28 10:25:00,77.54,77.57,77.53,77.53,15100.0,50.8629,50.8826,50.8563,50.8563,15100.0
2010-12-28 10:30:00,77.53,77.57,77.53,77.55,10300.0,50.8563,50.8826,50.8563,50.8694,10300.0
2010-12-28 10:35:00,77.57,77.7,77.57,77.69,24600.0,50.8826,50.9678,50.8826,50.9613,24600.0
2010-12-28 10:40:00,77.69,77.7,77.55,77.61,12700.0,50.9613,50.9678,50.8694,50.9088,12700.0
2010-12-28 10:45:00,77.6,77.6,77.49,77.5,16000.0,50.9022,50.9022,50.8301,50.8366,16000.0
2010-12-28 10:50:00,77.49,77.53,77.46,77.53,9200.0,50.8301,50.8563,50.8104,50.8563,9200.0
2010-12-28 10:55:00,77.55,77.6,77.53,77.53,14000.0,50.8694,50.9022,50.8563,50.8563,14000.0
2010-12-28 11:00:00,77.53,77.56,77.5,77.55,9500.0,50.8563,50.876,50.8366,50.8694,9500.0
2010-12-28 11:05:00,77.55,77.56,77.5,77.54,13300.0,50.8694,50.876,50.8366,50.8629,13300.0
2010-12-28 11:10:00,77.56,77.66,77.54,77.6,11900.0,50.876,50.9416,50.8629,50.9022,11900.0
2010-12-28 11:15:00,77.59,77.61,77.56,77.59,7500.0,50.8957,50.9088,50.876,50.8957,7500.0
2010-12-28 11:20:00,77.59,77.63,77.57,77.62,13200.0,50.8957,50.9219,50.8826,50.9154,13200.0
2010-12-28 11:25:00,77.62,77.65,77.59,77.63,6800.0,50.9154,50.935,50.8957,50.9219,6800.0
2010-12-28 11:30:00,77.62,77.63,77.59,77.6,5800.0,50.9154,50.9219,50.8957,50.9022,5800.0
2010-12-28 11:35:00,77.6,77.69,77.6,77.69,27600.0,50.9022,50.9613,50.9022,50.9613,27600.0
2010-12-28 11:40:00,77.69,77.69,77.63,77.63,11200.0,50.9613,50.9613,50.9219,50.9219,11200.0
2010-12-28 11:45:00,77.62,77.63,77.59,77.6,11800.0,50.9154,50.9219,50.8957,50.9022,11800.0
2010-12-28 11:50:00,77.6,77.67,77.6,77.65,11700.0,50.9022,50.9482,50.9022,50.935,11700.0
2010-12-28 11:55:00,77.65,77.65,77.58,77.6,8600.0,50.935,50.935,50.8891,50.9022,8600.0
2010-12-28 12:00:00,77.6,77.66,77.57,77.66,12700.0,50.9022,50.9416,50.8826,50.9416,12700.0
2010-12-28 12:05:00,77.65,77.65,77.63,77.65,8700.0,50.935,50.935,50.9219,50.935,8700.0
2010-12-28 12:10:00,77.66,77.69,77.62,77.64,15300.0,50.9416,50.9613,50.9154,50.9285,15300.0
2010-12-28 12:15:00,77.64,77.67,77.6,77.64,15500.0,50.9285,50.9482,50.9022,50.9285,15500.0
2010-12-28 12:20:00,77.64,77.7,77.62,77.63,15100.0,50.9285,50.9678,50.9154,50.9219,15100.0
2010-12-28 12:25:00,77.63,77.68,77.59,77.65,30000.0,50.9219,50.9547,50.8957,50.935,30000.0
2010-12-28 12:30:00,77.65,77.66,77.62,77.64,9700.0,50.935,50.9416,50.9154,50.9285,9700.0
2010-12-28 12:35:00,77.63,77.64,77.59,77.59,13400.0,50.9219,50.9285,50.8957,50.8957,13400.0
2010-12-28 12:40:00,77.6,77.6,77.55,77.55,17500.0,50.9022,50.9022,50.8694,50.8694,17500.0
2010-12-28 12:45:00,77.55,77.59,77.55,77.55,9800.0,50.8694,50.8957,50.8694,50.8694,9800.0
2010-12-28 12:50:00,77.56,77.6,77.55,77.59,7100.0,50.876,50.9022,50.8694,50.8957,7100.0
2010-12-28 12:55:00,77.58,77.59,77.55,77.55,12400.0,50.8891,50.8957,50.8694,50.8694,12400.0
2010-12-28 13:00:00,77.55,77.66,77.55,77.65,38500.0,50.8694,50.9416,50.8694,50.935,38500.0
2010-12-28 13:05:00,77.65,77.7,77.63,77.68,26800.0,50.935,50.9678,50.9219,50.9547,26800.0
2010-12-28 13:10:00,77.68,77.69,77.66,77.68,26700.0,50.9547,50.9613,50.9416,50.9547,26700.0
2010-12-28 13:15:00,77.68,77.7,77.67,77.68,23600.0,50.9547,50.9678,50.9482,50.9547,23600.0
2010-12-28 13:20:00,77.68,77.69,77.67,77.68,13300.0,50.9547,50.9613,50.9482,50.9547,13300.0
2010-12-28 13:25:00,77.68,77.68,77.58,77.58,12400.0,50.9547,50.9547,50.8891,50.8891,12400.0
2010-12-28 13:30:00,77.59,77.61,77.59,77.6,14900.0,50.8957,50.9088,50.8957,50.9022,14900.0
2010-12-28 13:35:00,77.6,77.68,77.59,77.65,12700.0,50.9022,50.9547,50.8957,50.935,12700.0
2010-12-28 13:40:00,77.66,77.66,77.61,77.63,16300.0,50.9416,50.9416,50.9088,50.9219,16300.0
2010-12-28 13:45:00,77.62,77.63,77.61,77.62,5800.0,50.9154,50.9219,50.9088,50.9154,5800.0
2010-12-28 13:50:00,77.62,77.63,77.61,77.61,8900.0,50.9154,50.9219,50.9088,50.9088,8900.0
2010-12-28 13:55:00,77.61,77.61,77.61,77.61,8700.0,50.9088,50.9088,50.9088,50.9088,8700.0
2010-12-28 14:00:00,77.61,77.61,77.6,77.6,15800.0,50.9088,50.9088,50.9022,50.9022,15800.0
2010-12-28 14:05:00,77.6,77.63,77.59,77.6,19300.0,50.9022,50.9219,50.8957,50.9022,19300.0
2010-12-28 14:10:00,77.61,77.61,77.58,77.6,16600.0,50.9088,50.9088,50.8891,50.9022,16600.0
2010-12-28 14:15:00,77.6,77.61,77.58,77.6,14200.0,50.9022,50.9088,50.8891,50.9022,14200.0
2010-12-28 14:20:00,77.6,77.63,77.6,77.61,12600.0,50.9022,50.9219,50.9022,50.9088,12600.0
2010-12-28 14:25:00,77.61,77.63,77.58,77.58,15900.0,50.9088,50.9219,50.8891,50.8891,15900.0
2010-12-28 14:30:00,77.58,77.65,77.58,77.61,7300.0,50.8891,50.935,50.8891,50.9088,7300.0
2010-12-28 14:35:00,77.61,77.61,77.6,77.6,4900.0,50.9088,50.9088,50.9022,50.9022,4900.0
2010-12-28 14:40:00,77.6,77.61,77.59,77.6,10700.0,50.9022,50.9088,50.8957,50.9022,10700.0
2010-12-28 14:45:00,77.6,77.6,77.59,77.59,7000.0,50.9022,50.9022,50.8957,50.8957,7000.0
2010-12-28 14:50:00,77.59,77.59,77.57,77.59,16400.0,50.8957,50.8957,50.8826,50.8957,16400.0
2010-12-28 14:55:00,77.59,77.65,77.58,77.65,16200.0,50.8957,50.935,50.8891,50.935,16200.0
2010-12-28 15:00:00,77.65,77.66,77.63,77.66,21300.0,50.935,50.9416,50.9219,50.9416,21300.0
2010-12-28 15:05:00,77.65,77.68,77.64,77.66,8800.0,50.935,50.9547,50.9285,50.9416,8800.0
2010-12-28 15:10:00,77.67,77.67,77.63,77.65,9200.0,50.9482,50.9482,50.9219,50.935,9200.0
2010-12-28 15:15:00,77.64,77.66,77.63,77.66,13300.0,50.9285,50.9416,50.9219,50.9416,13300.0
2010-12-28 15:20:00,77.66,77.66,77.64,77.66,15200.0,50.9416,50.9416,50.9285,50.9416,15200.0
2010-12-28 15:25:00,77.65,77.67,77.63,77.64,18600.0,50.935,50.9482,50.9219,50.9285,18600.0
2010-12-28 15:30:00,77.65,77.67,77.62,77.67,40300.0,50.935,50.9482,50.9154,50.9482,40300.0
2010-12-28 15:35:00,77.66,77.67,77.63,77.65,17100.0,50.9416,50.9482,50.9219,50.935,17100.0
2010-12-28 15:40:00,77.65,77.66,77.62,77.65,29000.0,50.935,50.9416,50.9154,50.935,29000.0
2010-12-28 15:45:00,77.65,77.7,77.6,77.69,73600.0,50.935,50.9678,50.9022,50.9613,73600.0
2010-12-28 15:50:00,77.68,77.69,77.64,77.65,30500.0,50.9547,50.9613,50.9285,50.935,30500.0
2010-12-28 15:55:00,77.66,77.68,77.56,77.59,72200.0,50.9416,50.9547,50.876,50.8957,72200.0
2010-12-29 09:30:00,77.61,77.71,77.53,77.65,32800.0,50.9088,50.9744,50.8563,50.935,32800.0
2010-12-29 09:35:00,77.67,77.85,77.66,77.74,25900.0,50.9482,51.0662,50.9416,50.9941,25900.0
2010-12-29 09:40:00,77.73,77.81,77.65,77.69,23500.0,50.9875,51.04,50.935,50.9613,23500.0
2010-12-29 09:45:00,77.69,77.94,77.69,77.92,54300.0,50.9613,51.1253,50.9613,51.1121,54300.0
2010-12-29 09:50:00,77.92,77.95,77.77,77.82,18700.0,51.1121,51.1318,51.0138,51.0466,18700.0
2010-12-29 09:55:00,77.83,77.84,77.68,77.79,12900.0,51.0531,51.0597,50.9547,51.0269,12900.0
2010-12-29 10:00:00,77.78,77.94,77.78,77.93,20100.0,51.0203,51.1253,51.0203,51.1187,20100.0
2010-12-29 10:05:00,77.93,77.99,77.89,77.92,23300.0,51.1187,51.1581,51.0925,51.1121,23300.0
2010-12-29 10:10:00,77.91,77.97,77.85,77.96,15100.0,51.1056,51.1449,51.0662,51.1384,15100.0
2010-12-29 10:15:00,77.95,77.97,77.86,77.91,57600.0,51.1318,51.1449,51.0728,51.1056,57600.0
2010-12-29 10:20:00,77.93,77.95,77.87,77.89,45000.0,51.1187,51.1318,51.0793,51.0925,45000.0
2010-12-29 10:25:00,77.89,77.96,77.87,77.93,31000.0,51.0925,51.1384,51.0793,51.1187,31000.0
2010-12-29 10:30:00,77.93,77.95,77.9,77.95,18500.0,51.1187,51.1318,51.099,51.1318,18500.0
2010-12-29 10:35:00,77.95,77.96,77.92,77.96,32200.0,51.1318,51.1384,51.1121,51.1384,32200.0
2010-12-29 10:40:00,77.95,77.98,77.95,77.98,22500.0,51.1318,51.1515,51.1318,51.1515,22500.0
2010-12-29 10:45:00,77.98,77.99,77.96,77.99,11000.0,51.1515,51.1581,51.1384,51.1581,11000.0
2010-12-29 10:50:00,77.98,78.0,77.97,77.99,15400.0,51.1515,51.1646,51.1449,51.1581,15400.0
2010-12-29 10:55:00,78.0,78.08,78.0,78.07,32800.0,51.1646,51.2171,51.1646,51.2105,32800.0
2010-12-29 11:00:00,78.07,78.18,78.06,78.16,22500.0,51.2105,51.2827,51.204,51.2696,22500.0
2010-12-29 11:05:00,78.16,78.16,78.1,78.14,11400.0,51.2696,51.2696,51.2302,51.2565,11400.0
2010-12-29 11:10:00,78.14,78.17,78.09,78.09,19400.0,51.2565,51.2761,51.2237,51.2237,19400.0
2010-12-29 11:15:00,78.1,78.17,78.04,78.17,8500.0,51.2302,51.2761,51.1909,51.2761,8500.0
2010-12-29 11:20:00,78.17,78.22,78.1,78.1,14200.0,51.2761,51.3089,51.2302,51.2302,14200.0
2010-12-29 11:25:00,78.1,78.2,78.1,78.2,9300.0,51.2302,51.2958,51.2302,51.2958,9300.0
2010-12-29 11:30:00,78.21,78.31,78.16,78.25,38100.0,51.3024,51.368,51.2696,51.3286,38100.0
2010-12-29 11:35:00,78.26,78.28,78.18,78.23,40100.0,51.3352,51.3483,51.2827,51.3155,40100.0
2010-12-29 11:40:00,78.23,78.24,78.07,78.11,33600.0,51.3155,51.3221,51.2105,51.2368,33600.0
2010-12-29 11:45:00,78.14,78.14,78.06,78.07,17700.0,51.2565,51.2565,51.204,51.2105,17700.0
2010-12-29 11:50:00,78.08,78.08,78.0,78.04,29000.0,51.2171,51.2171,51.1646,51.1909,29000.0
2010-12-29 11:55:00,78.04,78.06,77.96,78.06,12600.0,51.1909,51.204,51.1384,51.204,12600.0
2010-12-29 12:00:00,78.07,78.09,78.05,78.07,11500.0,51.2105,51.2237,51.1974,51.2105,11500.0
2010-12-29 12:05:00,78.07,78.1,78.07,78.1,9400.0,51.2105,51.2302,51.2105,51.2302,9400.0
2010-12-29 12:10:00,78.11,78.15,78.1,78.15,16600.0,51.2368,51.263,51.2302,51.263,16600.0
2010-12-29 12:15:00,78.14,78.15,78.12,78.12,12000.0,51.2565,51.263,51.2433,51.2433,12000.0
2010-12-29 12:20:00,78.13,78.15,78.12,78.12,8200.0,51.2499,51.263,51.2433,51.2433,8200.0
2010-12-29 12:25:00,78.12,78.14,78.1,78.14,8900.0,51.2433,51.2565,51.2302,51.2565,8900.0
2010-12-29 12:30:00,78.13,78.21,78.12,78.19,20200.0,51.2499,51.3024,51.2433,51.2893,20200.0
2010-12-29 12:35:00,78.19,78.25,78.19,78.25,15800.0,51.2893,51.3286,51.2893,51.3286,15800.0
2010-12-29 12:40:00,78.25,78.33,78.25,78.33,29100.0,51.3286,51.3811,51.3286,51.3811,29100.0
2010-12-29 12:45:00,78.34,78.4,78.33,78.39,32000.0,51.3876,51.427,51.3811,51.4204,32000.0
2010-12-29 12:50:00,78.39,78.49,78.38,78.46,50500.0,51.4204,51.486,51.4139,51.4664,50500.0
2010-12-29 12:55:00,78.46,78.49,78.41,78.42,26800.0,51.4664,51.486,51.4336,51.4401,26800.0
2010-12-29 13:00:00,78.43,78.5,78.4,78.42,54000.0,51.4467,51.4926,51.427,51.4401,54000.0
2010-12-29 13:05:00,78.38,78.42,78.27,78.29,18000.0,51.4139,51.4401,51.3417,51.3549,18000.0
2010-12-29 13:10:00,78.29,78.35,78.28,78.34,12300.0,51.3549,51.3942,51.3483,51.3876,12300.0
2010-12-29 13:15:00,78.34,78.35,78.29,78.29,8400.0,51.3876,51.3942,51.3549,51.3549,8400.0
2010-12-29 13:20:00,78.29,78.3,78.25,78.28,6800.0,51.3549,51.3614,51.3286,51.3483,6800.0
2010-12-29 13:25:00,78.3,78.3,78.21,78.28,8100.0,51.3614,51.3614,51.3024,51.3483,8100.0
2010-12-29 13:30:00,78.25,78.25,78.15,78.15,12500.0,51.3286,51.3286,51.263,51.263,12500.0
2010-12-29 13:35:00,78.15,78.15,78.08,78.11,10000.0,51.263,51.263,51.2171,51.2368,10000.0
2010-12-29 13:40:00,78.11,78.21,78.11,78.21,16900.0,51.2368,51.3024,51.2368,51.3024,16900.0
2010-12-29 13:45:00,78.2,78.2,78.12,78.14,5600.0,51.2958,51.2958,51.2433,51.2565,5600.0
2010-12-29 13:50:00,78.14,78.16,78.1,78.14,8900.0,51.2565,51.2696,51.2302,51.2565,8900.0
2010-12-29 13:55:00,78.15,78.15,78.1,78.1,10000.0,51.263,51.263,51.2302,51.2302,10000.0
2010-12-29 14:00:00,78.11,78.13,78.06,78.13,12000.0,51.2368,51.2499,51.204,51.2499,12000.0
2010-12-29 14:05:00,78.13,78.14,78.08,78.12,14300.0,51.2499,51.2565,51.2171,51.2433,14300.0
2010-12-29 14:10:00,78.12,78.15,78.07,78.09,20800.0,51.2433,51.263,51.2105,51.2237,20800.0
2010-12-29 14:15:00,78.09,78.11,77.99,78.02,19000.0,51.2237,51.2368,51.1581,51.1777,19000.0
2010-12-29 14:20:00,78.03,78.12,78.01,78.11,16000.0,51.1843,51.2433,51.1712,51.2368,16000.0
2010-12-29 14:25:00,78.11,78.17,78.11,78.11,36800.0,51.2368,51.2761,51.2368,51.2368,36800.0
2010-12-29 14:30:00,78.13,78.18,78.13,78.17,12800.0,51.2499,51.2827,51.2499,51.2761,12800.0
2010-12-29 14:35:00,78.17,78.18,78.15,78.17,10600.0,51.2761,51.2827,51.263,51.2761,10600.0
2010-12-29 14:40:00,78.16,78.2,78.16,78.2,19800.0,51.2696,51.2958,51.2696,51.2958,19800.0
2010-12-29 14:45:00,78.19,78.19,78.15,78.15,13400.0,51.2893,51.2893,51.263,51.263,13400.0
2010-12-29 14:50:00,78.15,78.19,78.11,78.12,17800.0,51.263,51.2893,51.2368,51.2433,17800.0
2010-12-29 14:55:00,78.12,78.15,78.11,78.13,8400.0,51.2433,51.263,51.2368,51.2499,8400.0
2010-12-29 15:00:00,78.12,78.15,78.08,78.15,12300.0,51.2433,51.263,51.2171,51.263,12300.0
2010-12-29 15:05:00,78.15,78.15,78.06,78.1,125800.0,51.263,51.263,51.204,51.2302,125800.0
2010-12-29 15:10:00,78.1,78.11,78.07,78.07,10800.0,51.2302,51.2368,51.2105,51.2105,10800.0
2010-12-29 15:15:00,78.07,78.12,78.07,78.09,11700.0,51.2105,51.2433,51.2105,51.2237,11700.0
2010-12-29 15:20:00,78.08,78.09,78.06,78.07,24400.0,51.2171,51.2237,51.204,51.2105,24400.0
2010-12-29 15:25:00,78.07,78.08,78.04,78.06,19800.0,51.2105,51.2171,51.1909,51.204,19800.0
2010-12-29 15:30:00,78.06,78.1,78.03,78.03,24400.0,51.204,51.2302,51.1843,51.1843,24400.0
2010-12-29 15:35:00,78.03,78.04,78.01,78.01,24700.0,51.1843,51.1909,51.1712,51.1712,24700.0
2010-12-29 15:40:00,78.01,78.04,78.0,78.03,18600.0,51.1712,51.1909,51.1646,51.1843,18600.0
2010-12-29 15:45:00,78.04,78.09,77.97,78.05,77900.0,51.1909,51.2237,51.1449,51.1974,77900.0
2010-12-29 15:50:00,78.05,78.14,78.05,78.09,35500.0,51.1974,51.2565,51.1974,51.2237,35500.0
2010-12-29 15:55:00,78.08,78.08,77.93,78.02,69300.0,51.2171,51.2171,51.1187,51.1777,69300.0
2010-12-30 09:30:00,78.0,78.47,77.9,78.43,42300.0,51.1646,51.4729,51.099,51.4467,42300.0
2010-12-30 09:35:00,78.44,78.69,78.44,78.64,56600.0,51.4532,51.6172,51.4532,51.5844,56600.0
2010-12-30 09:40:00,78.66,78.79,78.65,78.67,26300.0,51.5976,51.6828,51.591,51.6041,26300.0
2010-12-30 09:45:00,78.68,78.69,78.4,78.42,38100.0,51.6107,51.6172,51.427,51.4401,38100.0
2010-12-30 09:50:00,78.41,78.47,78.32,78.32,18200.0,51.4336,51.4729,51.3745,51.3745,18200.0
2010-12-30 09:55:00,78.32,78.35,78.26,78.27,10600.0,51.3745,51.3942,51.3352,51.3417,10600.0
2010-12-30 10:00:00,78.31,78.41,78.12,78.17,28400.0,51.368,51.4336,51.2433,51.2761,28400.0
2010-12-30 10:05:00,78.14,78.18,78.06,78.08,13100.0,51.2565,51.2827,51.204,51.2171,13100.0
2010-12-30 10:10:00,78.08,78.16,78.0,78.05,32500.0,51.2171,51.2696,51.1646,51.1974,32500.0
2010-12-30 10:15:00,78.04,78.29,78.04,78.27,34700.0,51.1909,51.3549,51.1909,51.3417,34700.0
2010-12-30 10:20:00,78.25,78.3,78.2,78.21,19700.0,51.3286,51.3614,51.2958,51.3024,19700.0
2010-12-30 10:25:00,78.23,78.35,78.2,78.31,8300.0,51.3155,51.3942,51.2958,51.368,8300.0
2010-12-30 10:30:00,78.28,78.39,78.27,78.39,22200.0,51.3483,51.4204,51.3417,51.4204,22200.0
2010-12-30 10:35:00,78.4,78.48,78.36,78.42,33800.0,51.427,51.4795,51.4008,51.4401,33800.0
2010-12-30 10:40:00,78.41,78.41,78.22,78.25,17700.0,51.4336,51.4336,51.3089,51.3286,17700.0
2010-12-30 10:45:00,78.25,78.36,78.23,78.33,10600.0,51.3286,51.4008,51.3155,51.3811,10600.0
2010-12-30 10:50:00,78.32,78.36,78.3,78.3,34800.0,51.3745,51.4008,51.3614,51.3614,34800.0
2010-12-30 10:55:00,78.31,78.34,78.23,78.29,26400.0,51.368,51.3876,51.3155,51.3549,26400.0
2010-12-30 11:00:00,78.28,78.34,78.26,78.28,28100.0,51.3483,51.3876,51.3352,51.3483,28100.0
2010-12-30 11:05:00,78.29,78.3,78.26,78.29,22600.0,51.3549,51.3614,51.3352,51.3549,22600.0
2010-12-30 11:10:00,78.29,78.31,78.23,78.28,55000.0,51.3549,51.368,51.3155,51.3483,55000.0
2010-12-30 11:15:00,78.28,78.3,78.17,78.25,149700.0,51.3483,51.3614,51.2761,51.3286,149700.0
2010-12-30 11:20:00,78.25,78.35,78.22,78.23,55100.0,51.3286,51.3942,51.3089,51.3155,55100.0
2010-12-30 11:25:00,78.22,78.23,78.11,78.13,21500.0,51.3089,51.3155,51.2368,51.2499,21500.0
2010-12-30 11:30:00,78.13,78.23,78.12,78.22,17600.0,51.2499,51.3155,51.2433,51.3089,17600.0
2010-12-30 11:35:00,78.22,78.27,78.19,78.2,27700.0,51.3089,51.3417,51.2893,51.2958,27700.0
2010-12-30 11:40:00,78.21,78.25,78.16,78.16,14300.0,51.3024,51.3286,51.2696,51.2696,14300.0
2010-12-30 11:45:00,78.18,78.19,78.11,78.17,15700.0,51.2827,51.2893,51.2368,51.2761,15700.0
2010-12-30 11:50:00,78.17,78.17,78.04,78.07,20400.0,51.2761,51.2761,51.1909,51.2105,20400.0
2010-12-30 11:55:00,78.09,78.16,78.03,78.04,18600.0,51.2237,51.2696,51.1843,51.1909,18600.0
2010-12-30 12:00:00,78.04,78.12,78.03,78.06,22100.0,51.1909,51.2433,51.1843,51.204,22100.0
2010-12-30 12:05:00,78.05,78.11,78.01,78.11,25400.0,51.1974,51.2368,51.1712,51.2368,25400.0
2010-12-30 12:10:00,78.11,78.15,78.05,78.09,51300.0,51.2368,51.263,51.1974,51.2237,51300.0
2010-12-30 12:15:00,78.11,78.17,78.06,78.15,14800.0,51.2368,51.2761,51.204,51.263,14800.0
2010-12-30 12:20:00,78.16,78.18,78.15,78.17,12900.0,51.2696,51.2827,51.263,51.2761,12900.0
2010-12-30 12:25:00,78.18,78.2,78.16,78.16,10800.0,51.2827,51.2958,51.2696,51.2696,10800.0
2010-12-30 12:30:00,78.15,78.19,78.15,78.17,13400.0,51.263,51.2893,51.263,51.2761,13400.0
2010-12-30 12:35:00,78.18,78.21,78.17,78.19,22800.0,51.2827,51.3024,51.2761,51.2893,22800.0
2010-12-30 12:40:00,78.2,78.21,78.19,78.19,18800.0,51.2958,51.3024,51.2893,51.2893,18800.0
2010-12-30 12:45:00,78.19,78.22,78.19,78.21,11400.0,51.2893,51.3089,51.2893,51.3024,11400.0
2010-12-30 12:50:00,78.21,78.21,78.17,78.17,23700.0,51.3024,51.3024,51.2761,51.2761,23700.0
2010-12-30 12:55:00,78.18,78.22,78.18,78.22,15100.0,51.2827,51.3089,51.2827,51.3089,15100.0
2010-12-30 13:00:00,78.24,78.25,78.15,78.19,33000.0,51.3221,51.3286,51.263,51.2893,33000.0
2010-12-30 13:05:00,78.18,78.2,78.16,78.19,15700.0,51.2827,51.2958,51.2696,51.2893,15700.0
2010-12-30 13:10:00,78.19,78.2,78.18,78.18,17900.0,51.2893,51.2958,51.2827,51.2827,17900.0
2010-12-30 13:15:00,78.19,78.24,78.18,78.24,10600.0,51.2893,51.3221,51.2827,51.3221,10600.0
2010-12-30 13:20:00,78.25,78.28,78.24,78.25,10600.0,51.3286,51.3483,51.3221,51.3286,10600.0
2010-12-30 13:25:00,78.26,78.27,78.21,78.21,12100.0,51.3352,51.3417,51.3024,51.3024,12100.0
2010-12-30 13:30:00,78.22,78.24,78.2,78.23,5700.0,51.3089,51.3221,51.2958,51.3155,5700.0
2010-12-30 13:35:00,78.24,78.26,78.23,78.26,8900.0,51.3221,51.3352,51.3155,51.3352,8900.0
2010-12-30 13:40:00,78.26,78.27,78.22,78.24,5800.0,51.3352,51.3417,51.3089,51.3221,5800.0
2010-12-30 13:45:00,78.24,78.27,78.24,78.24,6900.0,51.3221,51.3417,51.3221,51.3221,6900.0
2010-12-30 13:50:00,78.24,78.26,78.21,78.26,6200.0,51.3221,51.3352,51.3024,51.3352,6200.0
2010-12-30 13:55:00,78.26,78.31,78.2,78.31,47800.0,51.3352,51.368,51.2958,51.368,47800.0
2010-12-30 14:00:00,78.3,78.33,78.24,78.24,8200.0,51.3614,51.3811,51.3221,51.3221,8200.0
2010-12-30 14:05:00,78.24,78.31,78.24,78.29,6100.0,51.3221,51.368,51.3221,51.3549,6100.0
2010-12-30 14:10:00,78.28,78.32,78.28,78.28,7400.0,51.3483,51.3745,51.3483,51.3483,7400.0
2010-12-30 14:15:00,78.28,78.33,78.28,78.28,19700.0,51.3483,51.3811,51.3483,51.3483,19700.0
2010-12-30 14:20:00,78.29,78.32,78.28,78.31,9900.0,51.3549,51.3745,51.3483,51.368,9900.0
2010-12-30 14:25:00,78.3,78.43,78.3,78.4,23200.0,51.3614,51.4467,51.3614,51.427,23200.0
2010-12-30 14:30:00,78.41,78.43,78.37,78.37,10400.0,51.4336,51.4467,51.4073,51.4073,10400.0
2010-12-30 14:35:00,78.37,78.38,78.27,78.29,20700.0,51.4073,51.4139,51.3417,51.3549,20700.0
2010-12-30 14:40:00,78.29,78.3,78.21,78.25,15400.0,51.3549,51.3614,51.3024,51.3286,15400.0
2010-12-30 14:45:00,78.27,78.32,78.19,78.2,14400.0,51.3417,51.3745,51.2893,51.2958,14400.0
2010-12-30 14:50:00,78.19,78.2,78.13,78.13,18600.0,51.2893,51.2958,51.2499,51.2499,18600.0
2010-12-30 14:55:00,78.12,78.17,78.08,78.13,24100.0,51.2433,51.2761,51.2171,51.2499,24100.0
2010-12-30 15:00:00,78.12,78.15,78.07,78.15,19800.0,51.2433,51.263,51.2105,51.263,19800.0
2010-12-30 15:05:00,78.16,78.23,78.15,78.21,10400.0,51.2696,51.3155,51.263,51.3024,10400.0
2010-12-30 15:10:00,78.21,78.27,78.21,78.27,12700.0,51.3024,51.3417,51.3024,51.3417,12700.0
2010-12-30 15:15:00,78.28,78.29,78.23,78.27,17100.0,51.3483,51.3549,51.3155,51.3417,17100.0
2010-12-30 15:20:00,78.27,78.31,78.24,78.28,18900.0,51.3417,51.368,51.3221,51.3483,18900.0
2010-12-30 15:25:00,78.27,78.39,78.27,78.38,19000.0,51.3417,51.4204,51.3417,51.4139,19000.0
2010-12-30 15:30:00,78.38,78.38,78.24,78.26,22600.0,51.4139,51.4139,51.3221,51.3352,22600.0
2010-12-30 15:35:00,78.26,78.3,78.24,78.26,19500.0,51.3352,51.3614,51.3221,51.3352,19500.0
2010-12-30 15:40:00,78.25,78.26,78.23,78.25,26200.0,51.3286,51.3352,51.3155,51.3286,26200.0
2010-12-30 15:45:00,78.26,78.26,78.2,78.23,69100.0,51.3352,51.3352,51.2958,51.3155,69100.0
2010-12-30 15:50:00,78.22,78.24,78.09,78.14,67500.0,51.3089,51.3221,51.2237,51.2565,67500.0
2010-12-30 15:55:00,78.14,78.21,78.13,78.2,72000.0,51.2565,51.3024,51.2499,51.2958,72000.0
2010-12-31 09:30:00,78.15,78.21,78.04,78.1,14900.0,51.263,51.3024,51.1909,51.2302,14900.0
2010-12-31 09:35:00,78.13,78.32,78.08,78.27,19400.0,51.2499,51.3745,51.2171,51.3417,19400.0
2010-12-31 09:40:00,78.29,78.29,78.16,78.23,22100.0,51.3549,51.3549,51.2696,51.3155,22100.0
2010-12-31 09:45:00,78.24,78.33,78.17,78.3,21600.0,51.3221,51.3811,51.2761,51.3614,21600.0
2010-12-31 09:50:00,78.31,78.32,78.15,78.18,10500.0,51.368,51.3745,51.263,51.2827,10500.0
2010-12-31 09:55:00,78.19,78.24,78.17,78.19,8500.0,51.2893,51.3221,51.2761,51.2893,8500.0
2010-12-31 10:00:00,78.2,78.3,78.18,78.21,15300.0,51.2958,51.3614,51.2827,51.3024,15300.0
2010-12-31 10:05:00,78.2,78.26,78.1,78.1,20000.0,51.2958,51.3352,51.2302,51.2302,20000.0
2010-12-31 10:10:00,78.11,78.19,78.09,78.11,21400.0,51.2368,51.2893,51.2237,51.2368,21400.0
2010-12-31 10:15:00,78.1,78.11,78.01,78.03,12400.0,51.2302,51.2368,51.1712,51.1843,12400.0
2010-12-31 10:20:00,78.03,78.09,78.02,78.09,7400.0,51.1843,51.2237,51.1777,51.2237,7400.0
2010-12-31 10:25:00,78.1,78.2,78.1,78.18,6800.0,51.2302,51.2958,51.2302,51.2827,6800.0
2010-12-31 10:30:00,78.18,78.22,78.12,78.14,18200.0,51.2827,51.3089,51.2433,51.2565,18200.0
2010-12-31 10:35:00,78.13,78.18,78.09,78.18,11500.0,51.2499,51.2827,51.2237,51.2827,11500.0
2010-12-31 10:40:00,78.19,78.23,78.18,78.22,9900.0,51.2893,51.3155,51.2827,51.3089,9900.0
2010-12-31 10:45:00,78.2,78.26,78.18,78.25,7100.0,51.2958,51.3352,51.2827,51.3286,7100.0
2010-12-31 10:50:00,78.25,78.27,78.19,78.25,7600.0,51.3286,51.3417,51.2893,51.3286,7600.0
2010-12-31 10:55:00,78.24,78.28,78.24,78.28,6700.0,51.3221,51.3483,51.3221,51.3483,6700.0
2010-12-31 11:00:00,78.27,78.29,78.22,78.23,18600.0,51.3417,51.3549,51.3089,51.3155,18600.0
2010-12-31 11:05:00,78.22,78.24,78.17,78.18,7400.0,51.3089,51.3221,51.2761,51.2827,7400.0
2010-12-31 11:10:00,78.18,78.22,78.18,78.19,9200.0,51.2827,51.3089,51.2827,51.2893,9200.0
2010-12-31 11:15:00,78.2,78.34,78.2,78.33,9800.0,51.2958,51.3876,51.2958,51.3811,9800.0
2010-12-31 11:20:00,78.33,78.33,78.28,78.3,5600.0,51.3811,51.3811,51.3483,51.3614,5600.0
2010-12-31 11:25:00,78.31,78.43,78.31,78.42,8400.0,51.368,51.4467,51.368,51.4401,8400.0
2010-12-31 11:30:00,78.42,78.45,78.35,78.43,13500.0,51.4401,51.4598,51.3942,51.4467,13500.0
2010-12-31 11:35:00,78.44,78.45,78.38,78.39,8400.0,51.4532,51.4598,51.4139,51.4204,8400.0
2010-12-31 11:40:00,78.35,78.39,78.31,78.39,8500.0,51.3942,51.4204,51.368,51.4204,8500.0
2010-12-31 11:45:00,78.39,78.41,78.36,78.38,6400.0,51.4204,51.4336,51.4008,51.4139,6400.0
2010-12-31 11:50:00,78.37,78.43,78.36,78.42,2900.0,51.4073,51.4467,51.4008,51.4401,2900.0
2010-12-31 11:55:00,78.42,78.47,78.42,78.45,8400.0,51.4401,51.4729,51.4401,51.4598,8400.0
2010-12-31 12:00:00,78.45,78.49,78.39,78.48,9100.0,51.4598,51.486,51.4204,51.4795,9100.0
2010-12-31 12:05:00,78.49,78.53,78.45,78.53,11700.0,51.486,51.5123,51.4598,51.5123,11700.0
2010-12-31 12:10:00,78.51,78.52,78.48,78.5,9300.0,51.4992,51.5057,51.4795,51.4926,9300.0
2010-12-31 12:15:00,78.51,78.62,78.5,78.58,14900.0,51.4992,51.5713,51.4926,51.5451,14900.0
2010-12-31 12:20:00,78.58,78.58,78.55,78.56,4900.0,51.5451,51.5451,51.5254,51.532,4900.0
2010-12-31 12:25:00,78.56,78.66,78.56,78.6,8500.0,51.532,51.5976,51.532,51.5582,8500.0
2010-12-31 12:30:00,78.59,78.59,78.51,78.53,11000.0,51.5516,51.5516,51.4992,51.5123,11000.0
2010-12-31 12:35:00,78.54,78.57,78.54,78.54,5700.0,51.5188,51.5385,51.5188,51.5188,5700.0
2010-12-31 12:40:00,78.54,78.58,78.49,78.57,19500.0,51.5188,51.5451,51.486,51.5385,19500.0
2010-12-31 12:45:00,78.57,78.62,78.57,78.61,13500.0,51.5385,51.5713,51.5385,51.5648,13500.0
2010-12-31 12:50:00,78.61,78.67,78.6,78.62,21300.0,51.5648,51.6041,51.5582,51.5713,21300.0
2010-12-31 12:55:00,78.62,78.7,78.6,78.69,15300.0,51.5713,51.6238,51.5582,51.6172,15300.0
2010-12-31 13:00:00,78.67,78.73,78.45,78.45,80500.0,51.6041,51.6435,51.4598,51.4598,80500.0
2010-12-31 13:05:00,78.45,78.57,78.45,78.55,18300.0,51.4598,51.5385,51.4598,51.5254,18300.0
2010-12-31 13:10:00,78.55,78.55,78.52,78.54,23000.0,51.5254,51.5254,51.5057,51.5188,23000.0
2010-12-31 13:15:00,78.54,78.56,78.53,78.55,6600.0,51.5188,51.532,51.5123,51.5254,6600.0
2010-12-31 13:20:00,78.55,78.57,78.54,78.55,8200.0,51.5254,51.5385,51.5188,51.5254,8200.0
2010-12-31 13:25:00,78.56,78.57,78.54,78.57,7600.0,51.532,51.5385,51.5188,51.5385,7600.0
2010-12-31 13:30:00,78.56,78.57,78.53,78.53,8500.0,51.532,51.5385,51.5123,51.5123,8500.0
2010-12-31 13:35:00,78.53,78.55,78.51,78.54,14300.0,51.5123,51.5254,51.4992,51.5188,14300.0
2010-12-31 13:40:00,78.54,78.6,78.54,78.56,8600.0,51.5188,51.5582,51.5188,51.532,8600.0
2010-12-31 13:45:00,78.56,78.56,78.53,78.55,8100.0,51.532,51.532,51.5123,51.5254,8100.0
2010-12-31 13:50:00,78.56,78.66,78.55,78.66,18500.0,51.532,51.5976,51.5254,51.5976,18500.0
2010-12-31 13:55:00,78.65,78.65,78.58,78.58,6400.0,51.591,51.591,51.5451,51.5451,6400.0
2010-12-31 14:00:00,78.58,78.58,78.55,78.56,18800.0,51.5451,51.5451,51.5254,51.532,18800.0
2010-12-31 14:05:00,78.56,78.61,78.56,78.61,7000.0,51.532,51.5648,51.532,51.5648,7000.0
2010-12-31 14:10:00,78.61,78.69,78.6,78.61,18800.0,51.5648,51.6172,51.5582,51.5648,18800.0
2010-12-31 14:15:00,78.6,78.65,78.6,78.62,4300.0,51.5582,51.591,51.5582,51.5713,4300.0
2010-12-31 14:20:00,78.62,78.71,78.62,78.7,31800.0,51.5713,51.6304,51.5713,51.6238,31800.0
2010-12-31 14:25:00,78.69,78.71,78.6,78.66,12400.0,51.6172,51.6304,51.5582,51.5976,12400.0
2010-12-31 14:30:00,78.66,78.75,78.66,78.74,10000.0,51.5976,51.6566,51.5976,51.65,10000.0
2010-12-31 14:35:00,78.73,78.79,78.73,78.79,21100.0,51.6435,51.6828,51.6435,51.6828,21100.0
2010-12-31 14:40:00,78.78,78.79,78.77,78.79,5100.0,51.6763,51.6828,51.6697,51.6828,5100.0
2010-12-31 14:45:00,78.78,78.86,78.78,78.79,33100.0,51.6763,51.7287,51.6763,51.6828,33100.0
2010-12-31 14:50:00,78.78,78.78,78.68,78.68,9500.0,51.6763,51.6763,51.6107,51.6107,9500.0
2010-12-31 14:55:00,78.66,78.74,78.66,78.69,8900.0,51.5976,51.65,51.5976,51.6172,8900.0
2010-12-31 15:00:00,78.7,78.78,78.69,78.78,28700.0,51.6238,51.6763,51.6172,51.6763,28700.0
2010-12-31 15:05:00,78.78,78.8,78.73,78.74,11700.0,51.6763,51.6894,51.6435,51.65,11700.0
2010-12-31 15:10:00,78.73,78.74,78.65,78.68,9300.0,51.6435,51.65,51.591,51.6107,9300.0
2010-12-31 15:15:00,78.67,78.75,78.66,78.73,26400.0,51.6041,51.6566,51.5976,51.6435,26400.0
2010-12-31 15:20:00,78.72,78.76,78.72,78.75,11800.0,51.6369,51.6632,51.6369,51.6566,11800.0
2010-12-31 15:25:00,78.76,78.8,78.74,78.79,33400.0,51.6632,51.6894,51.65,51.6828,33400.0
2010-12-31 15:30:00,78.78,78.79,78.72,78.72,18400.0,51.6763,51.6828,51.6369,51.6369,18400.0
2010-12-31 15:35:00,78.72,78.73,78.69,78.7,19200.0,51.6369,51.6435,51.6172,51.6238,19200.0
2010-12-31 15:40:00,78.7,78.76,78.7,78.76,44600.0,51.6238,51.6632,51.6238,51.6632,44600.0
2010-12-31 15:45:00,78.75,78.75,78.45,78.47,99300.0,51.6566,51.6566,51.4598,51.4729,99300.0
2010-12-31 15:50:00,78.46,78.58,78.42,78.53,44900.0,51.4664,51.5451,51.4401,51.5123,44900.0
2010-12-31 15:55:00,78.54,78.56,78.49,78.53,159200.0,51.5188,51.532,51.486,51.5123,159200.0
2011-01-03 09:30:00,79.13,79.29,79.04,79.24,84700.0,51.9059,52.0108,51.8468,51.978,84700.0
2011-01-03 09:35:00,79.23,79.34,79.11,79.11,41500.0,51.9715,52.0436,51.8927,51.8927,41500.0
2011-01-03 09:40:00,79.12,79.12,78.78,78.9,47000.0,51.8993,51.8993,51.6763,51.755,47000.0
2011-01-03 09:45:00,78.89,79.09,78.89,79.09,22100.0,51.7484,51.8796,51.7484,51.8796,22100.0
2011-01-03 09:50:00,79.08,79.09,78.88,78.9,40000.0,51.8731,51.8796,51.7419,51.755,40000.0
2011-01-03 09:55:00,78.9,79.06,78.85,79.02,29900.0,51.755,51.8599,51.7222,51.8337,29900.0
2011-01-03 10:00:00,79.01,79.03,78.87,78.95,48300.0,51.8271,51.8403,51.7353,51.7878,48300.0
2011-01-03 10:05:00,78.97,79.02,78.75,78.82,22600.0,51.8009,51.8337,51.6566,51.7025,22600.0
2011-01-03 10:10:00,78.82,78.92,78.79,78.88,38200.0,51.7025,51.7681,51.6828,51.7419,38200.0
2011-01-03 10:15:00,78.88,78.92,78.81,78.81,58100.0,51.7419,51.7681,51.6959,51.6959,58100.0
2011-01-03 10:20:00,78.8,78.8,78.64,78.65,51100.0,51.6894,51.6894,51.5844,51.591,51100.0
2011-01-03 10:25:00,78.65,78.81,78.65,78.81,40500.0,51.591,51.6959,51.591,51.6959,40500.0
2011-01-03 10:30:00,78.82,78.93,78.77,78.89,41500.0,51.7025,51.7747,51.6697,51.7484,41500.0
2011-01-03 10:35:00,78.9,78.95,78.87,78.88,20200.0,51.755,51.7878,51.7353,51.7419,20200.0
2011-01-03 10:40:00,78.88,78.9,78.73,78.74,21600.0,51.7419,51.755,51.6435,51.65,21600.0
2011-01-03 10:45:00,78.74,78.74,78.6,78.61,59300.0,51.65,51.65,51.5582,51.5648,59300.0
2011-01-03 10:50:00,78.61,78.76,78.61,78.66,36100.0,51.5648,51.6632,51.5648,51.5976,36100.0
2011-01-03 10:55:00,78.67,78.7,78.62,78.7,17600.0,51.6041,51.6238,51.5713,51.6238,17600.0
2011-01-03 11:00:00,78.71,78.75,78.68,78.7,18600.0,51.6304,51.6566,51.6107,51.6238,18600.0
2011-01-03 11:05:00,78.69,78.83,78.68,78.83,25700.0,51.6172,51.7091,51.6107,51.7091,25700.0
2011-01-03 11:10:00,78.83,78.86,78.77,78.83,35900.0,51.7091,51.7287,51.6697,51.7091,35900.0
2011-01-03 11:15:00,78.83,78.92,78.77,78.87,21300.0,51.7091,51.7681,51.6697,51.7353,21300.0
2011-01-03 11:20:00,78.88,78.89,78.77,78.78,24100.0,51.7419,51.7484,51.6697,51.6763,24100.0
2011-01-03 11:25:00,78.79,78.88,78.79,78.81,8300.0,51.6828,51.7419,51.6828,51.6959,8300.0
2011-01-03 11:30:00,78.84,78.98,78.82,78.98,21000.0,51.7156,51.8075,51.7025,51.8075,21000.0
2011-01-03 11:35:00,78.95,79.09,78.95,79.02,21700.0,51.7878,51.8796,51.7878,51.8337,21700.0
2011-01-03 11:40:00,79.02,79.08,78.97,79.05,35100.0,51.8337,51.8731,51.8009,51.8534,35100.0
2011-01-03 11:45:00,79.07,79.1,79.0,79.0,18100.0,51.8665,51.8862,51.8206,51.8206,18100.0
2011-01-03 11:50:00,79.01,79.04,79.0,79.04,12200.0,51.8271,51.8468,51.8206,51.8468,12200.0
2011-01-03 11:55:00,79.03,79.11,79.03,79.11,12000.0,51.8403,51.8927,51.8403,51.8927,12000.0
2011-01-03 12:00:00,79.1,79.14,79.08,79.09,19200.0,51.8862,51.9124,51.8731,51.8796,19200.0
2011-01-03 12:05:00,79.08,79.15,79.07,79.14,12900.0,51.8731,51.919,51.8665,51.9124,12900.0
2011-01-03 12:10:00,79.16,79.23,79.15,79.22,16400.0,51.9255,51.9715,51.919,51.9649,16400.0
2011-01-03 12:15:00,79.19,79.25,79.17,79.22,16200.0,51.9452,51.9846,51.9321,51.9649,16200.0
2011-01-03 12:20:00,79.22,79.28,79.2,79.28,35500.0,51.9649,52.0042,51.9518,52.0042,35500.0
2011-01-03 12:25:00,79.28,79.3,78.97,78.99,151900.0,52.0042,52.0174,51.8009,51.814,151900.0
2011-01-03 12:30:00,78.99,79.06,78.95,79.05,81900.0,51.814,51.8599,51.7878,51.8534,81900.0
2011-01-03 12:35:00,79.03,79.03,78.99,79.01,33500.0,51.8403,51.8403,51.814,51.8271,33500.0
2011-01-03 12:40:00,79.01,79.21,79.01,79.21,30400.0,51.8271,51.9583,51.8271,51.9583,30400.0
2011-01-03 12:45:00,79.21,79.26,79.2,79.21,17100.0,51.9583,51.9911,51.9518,51.9583,17100.0
2011-01-03 12:50:00,79.22,79.23,79.18,79.18,12600.0,51.9649,51.9715,51.9387,51.9387,12600.0
2011-01-03 12:55:00,79.16,79.18,79.05,79.11,19100.0,51.9255,51.9387,51.8534,51.8927,19100.0
2011-01-03 13:00:00,79.14,79.18,79.11,79.12,11900.0,51.9124,51.9387,51.8927,51.8993,11900.0
2011-01-03 13:05:00,79.13,79.17,79.12,79.17,7300.0,51.9059,51.9321,51.8993,51.9321,7300.0
2011-01-03 13:10:00,79.18,79.21,79.16,79.19,12700.0,51.9387,51.9583,51.9255,51.9452,12700.0
2011-01-03 13:15:00,79.2,79.21,79.1,79.12,17100.0,51.9518,51.9583,51.8862,51.8993,17100.0
2011-01-03 13:20:00,79.12,79.13,79.08,79.09,15000.0,51.8993,51.9059,51.8731,51.8796,15000.0
2011-01-03 13:25:00,79.09,79.14,79.05,79.1,24100.0,51.8796,51.9124,51.8534,51.8862,24100.0
2011-01-03 13:30:00,79.09,79.1,79.05,79.06,11400.0,51.8796,51.8862,51.8534,51.8599,11400.0
2011-01-03 13:35:00,79.07,79.07,78.98,78.99,18200.0,51.8665,51.8665,51.8075,51.814,18200.0
2011-01-03 13:40:00,78.98,79.14,78.98,79.14,11200.0,51.8075,51.9124,51.8075,51.9124,11200.0
2011-01-03 13:45:00,79.14,79.16,79.09,79.09,6600.0,51.9124,51.9255,51.8796,51.8796,6600.0
2011-01-03 13:50:00,79.11,79.11,79.02,79.02,11600.0,51.8927,51.8927,51.8337,51.8337,11600.0
2011-01-03 13:55:00,79.03,79.05,79.02,79.03,9900.0,51.8403,51.8534,51.8337,51.8403,9900.0
2011-01-03 14:00:00,79.03,79.06,78.98,78.98,19800.0,51.8403,51.8599,51.8075,51.8075,19800.0
2011-01-03 14:05:00,78.97,79.02,78.96,78.97,21500.0,51.8009,51.8337,51.7943,51.8009,21500.0
2011-01-03 14:10:00,78.98,79.04,78.95,78.97,32900.0,51.8075,51.8468,51.7878,51.8009,32900.0
2011-01-03 14:15:00,78.97,79.05,78.95,79.05,7600.0,51.8009,51.8534,51.7878,51.8534,7600.0
2011-01-03 14:20:00,79.07,79.08,79.0,79.08,10100.0,51.8665,51.8731,51.8206,51.8731,10100.0
2011-01-03 14:25:00,79.09,79.09,78.93,78.93,11900.0,51.8796,51.8796,51.7747,51.7747,11900.0
2011-01-03 14:30:00,78.93,78.96,78.87,78.87,19300.0,51.7747,51.7943,51.7353,51.7353,19300.0
2011-01-03 14:35:00,78.88,78.88,78.82,78.84,21000.0,51.7419,51.7419,51.7025,51.7156,21000.0
2011-01-03 14:40:00,78.85,78.89,78.84,78.89,12700.0,51.7222,51.7484,51.7156,51.7484,12700.0
2011-01-03 14:45:00,78.88,78.97,78.88,78.9,17800.0,51.7419,51.8009,51.7419,51.755,17800.0
2011-01-03 14:50:00,78.9,78.96,78.9,78.94,15100.0,51.755,51.7943,51.755,51.7812,15100.0
2011-01-03 14:55:00,78.94,78.97,78.92,78.96,12500.0,51.7812,51.8009,51.7681,51.7943,12500.0
2011-01-03 15:00:00,78.96,78.97,78.85,78.85,30700.0,51.7943,51.8009,51.7222,51.7222,30700.0
2011-01-03 15:05:00,78.86,78.86,78.79,78.84,31800.0,51.7287,51.7287,51.6828,51.7156,31800.0
2011-01-03 15:10:00,78.84,78.9,78.81,78.81,24400.0,51.7156,51.755,51.6959,51.6959,24400.0
2011-01-03 15:15:00,78.82,78.82,78.69,78.75,24400.0,51.7025,51.7025,51.6172,51.6566,24400.0
2011-01-03 15:20:00,78.75,78.77,78.72,78.74,22400.0,51.6566,51.6697,51.6369,51.65,22400.0
2011-01-03 15:25:00,78.74,78.78,78.66,78.66,29100.0,51.65,51.6763,51.5976,51.5976,29100.0
2011-01-03 15:30:00,78.67,78.79,78.67,78.79,27300.0,51.6041,51.6828,51.6041,51.6828,27300.0
2011-01-03 15:35:00,78.78,78.83,78.65,78.67,48600.0,51.6763,51.7091,51.591,51.6041,48600.0
2011-01-03 15:40:00,78.67,78.69,78.57,78.67,77200.0,51.6041,51.6172,51.5385,51.6041,77200.0
2011-01-03 15:45:00,78.68,78.79,78.68,78.78,72200.0,51.6107,51.6828,51.6107,51.6763,72200.0
2011-01-03 15:50:00,78.77,78.88,78.69,78.71,93000.0,51.6697,51.7419,51.6172,51.6304,93000.0
2011-01-03 15:55:00,78.72,78.78,78.63,78.63,75800.0,51.6369,51.6763,51.5779,51.5779,75800.0
2011-01-04 09:30:00,79.34,79.35,79.0,79.14,125600.0,52.0436,52.0502,51.8206,51.9124,125600.0
2011-01-04 09:35:00,79.12,79.33,79.1,79.29,63100.0,51.8993,52.037,51.8862,52.0108,63100.0
2011-01-04 09:40:00,79.29,79.35,79.14,79.31,113900.0,52.0108,52.0502,51.9124,52.0239,113900.0
2011-01-04 09:45:00,79.33,79.46,79.13,79.18,99300.0,52.037,52.1223,51.9059,51.9387,99300.0
2011-01-04 09:50:00,79.16,79.17,78.88,78.89,55700.0,51.9255,51.9321,51.7419,51.7484,55700.0
2011-01-04 09:55:00,78.85,79.0,78.72,78.76,64400.0,51.7222,51.8206,51.6369,51.6632,64400.0
2011-01-04 10:00:00,78.78,78.86,78.68,78.73,46600.0,51.6763,51.7287,51.6107,51.6435,46600.0
2011-01-04 10:05:00,78.72,78.77,78.62,78.68,48300.0,51.6369,51.6697,51.5713,51.6107,48300.0
2011-01-04 10:10:00,78.68,78.69,78.48,78.5,49000.0,51.6107,51.6172,51.4795,51.4926,49000.0
2011-01-04 10:15:00,78.52,78.53,78.31,78.34,31800.0,51.5057,51.5123,51.368,51.3876,31800.0
2011-01-04 10:20:00,78.34,78.55,78.33,78.49,32400.0,51.3876,51.5254,51.3811,51.486,32400.0
2011-01-04 10:25:00,78.5,78.51,78.34,78.41,18600.0,51.4926,51.4992,51.3876,51.4336,18600.0
2011-01-04 10:30:00,78.42,78.48,78.17,78.17,26000.0,51.4401,51.4795,51.2761,51.2761,26000.0
2011-01-04 10:35:00,78.19,78.2,78.05,78.08,114000.0,51.2893,51.2958,51.1974,51.2171,114000.0
2011-01-04 10:40:00,78.08,78.08,77.89,77.95,56200.0,51.2171,51.2171,51.0925,51.1318,56200.0
2011-01-04 10:45:00,77.98,77.98,77.81,77.9,21000.0,51.1515,51.1515,51.04,51.099,21000.0
2011-01-04 10:50:00,77.91,77.92,77.82,77.84,24200.0,51.1056,51.1121,51.0466,51.0597,24200.0
2011-01-04 10:55:00,77.85,77.87,77.55,77.55,32000.0,51.0662,51.0793,50.8694,50.8694,32000.0
2011-01-04 11:00:00,77.56,77.7,77.52,77.6,81700.0,50.876,50.9678,50.8498,50.9022,81700.0
2011-01-04 11:05:00,77.6,77.63,77.5,77.5,61000.0,50.9022,50.9219,50.8366,50.8366,61000.0
2011-01-04 11:10:00,77.51,77.57,77.41,77.53,89100.0,50.8432,50.8826,50.7776,50.8563,89100.0
2011-01-04 11:15:00,77.52,77.52,77.37,77.43,47700.0,50.8498,50.8498,50.7514,50.7907,47700.0
2011-01-04 11:20:00,77.45,77.71,77.44,77.68,36400.0,50.8038,50.9744,50.7973,50.9547,36400.0
2011-01-04 11:25:00,77.7,77.72,77.56,77.56,32300.0,50.9678,50.981,50.876,50.876,32300.0
2011-01-04 11:30:00,77.55,77.68,77.48,77.67,24600.0,50.8694,50.9547,50.8235,50.9482,24600.0
2011-01-04 11:35:00,77.68,77.73,77.6,77.71,35900.0,50.9547,50.9875,50.9022,50.9744,35900.0
2011-01-04 11:40:00,77.74,77.79,77.65,77.69,23300.0,50.9941,51.0269,50.935,50.9613,23300.0
2011-01-04 11:45:00,77.73,77.73,77.69,77.7,12800.0,50.9875,50.9875,50.9613,50.9678,12800.0
2011-01-04 11:50:00,77.7,77.75,77.7,77.72,11800.0,50.9678,51.0006,50.9678,50.981,11800.0
2011-01-04 11:55:00,77.71,77.72,77.61,77.61,21200.0,50.9744,50.981,50.9088,50.9088,21200.0
2011-01-04 12:00:00,77.62,77.68,77.6,77.66,17400.0,50.9154,50.9547,50.9022,50.9416,17400.0
2011-01-04 12:05:00,77.65,77.65,77.41,77.41,12900.0,50.935,50.935,50.7776,50.7776,12900.0
2011-01-04 12:10:00,77.41,77.62,77.41,77.62,19900.0,50.7776,50.9154,50.7776,50.9154,19900.0
2011-01-04 12:15:00,77.63,77.67,77.6,77.64,13500.0,50.9219,50.9482,50.9022,50.9285,13500.0
2011-01-04 12:20:00,77.64,77.67,77.59,77.59,11900.0,50.9285,50.9482,50.8957,50.8957,11900.0
2011-01-04 12:25:00,77.58,77.59,77.49,77.53,15200.0,50.8891,50.8957,50.8301,50.8563,15200.0
2011-01-04 12:30:00,77.52,77.6,77.48,77.56,14200.0,50.8498,50.9022,50.8235,50.876,14200.0
2011-01-04 12:35:00,77.56,77.58,77.48,77.53,9700.0,50.876,50.8891,50.8235,50.8563,9700.0
2011-01-04 12:40:00,77.53,77.53,77.4,77.41,16300.0,50.8563,50.8563,50.7711,50.7776,16300.0
2011-01-04 12:45:00,77.4,77.4,77.2,77.26,41800.0,50.7711,50.7711,50.6399,50.6792,41800.0
2011-01-04 12:50:00,77.26,77.29,77.13,77.19,19000.0,50.6792,50.6989,50.5939,50.6333,19000.0
2011-01-04 12:55:00,77.19,77.3,77.19,77.29,12400.0,50.6333,50.7055,50.6333,50.6989,12400.0
2011-01-04 13:00:00,77.31,77.43,77.3,77.42,18200.0,50.712,50.7907,50.7055,50.7842,18200.0
2011-01-04 13:05:00,77.42,77.43,77.36,77.42,13400.0,50.7842,50.7907,50.7448,50.7842,13400.0
2011-01-04 13:10:00,77.42,77.53,77.42,77.49,12400.0,50.7842,50.8563,50.7842,50.8301,12400.0
2011-01-04 13:15:00,77.5,77.59,77.5,77.59,20700.0,50.8366,50.8957,50.8366,50.8957,20700.0
2011-01-04 13:20:00,77.59,77.6,77.43,77.46,21200.0,50.8957,50.9022,50.7907,50.8104,21200.0
2011-01-04 13:25:00,77.46,77.56,77.45,77.56,12000.0,50.8104,50.876,50.8038,50.876,12000.0
2011-01-04 13:30:00,77.56,77.64,77.56,77.6,11900.0,50.876,50.9285,50.876,50.9022,11900.0
2011-01-04 13:35:00,77.6,77.67,77.59,77.67,11300.0,50.9022,50.9482,50.8957,50.9482,11300.0
2011-01-04 13:40:00,77.67,77.67,77.49,77.56,18500.0,50.9482,50.9482,50.8301,50.876,18500.0
2011-01-04 13:45:00,77.57,77.66,77.56,77.61,7000.0,50.8826,50.9416,50.876,50.9088,7000.0
2011-01-04 13:50:00,77.62,77.62,77.56,77.61,9300.0,50.9154,50.9154,50.876,50.9088,9300.0
2011-01-04 13:55:00,77.61,77.69,77.61,77.63,10500.0,50.9088,50.9613,50.9088,50.9219,10500.0
2011-01-04 14:00:00,77.62,77.66,77.58,77.62,16200.0,50.9154,50.9416,50.8891,50.9154,16200.0
2011-01-04 14:05:00,77.6,77.72,77.6,77.71,16900.0,50.9022,50.981,50.9022,50.9744,16900.0
2011-01-04 14:10:00,77.7,77.77,77.67,77.76,13600.0,50.9678,51.0138,50.9482,51.0072,13600.0
2011-01-04 14:15:00,77.75,77.75,77.69,77.73,6700.0,51.0006,51.0006,50.9613,50.9875,6700.0
2011-01-04 14:20:00,77.73,77.83,77.7,77.78,15500.0,50.9875,51.0531,50.9678,51.0203,15500.0
2011-01-04 14:25:00,77.79,77.8,77.71,77.72,16400.0,51.0269,51.0334,50.9744,50.981,16400.0
2011-01-04 14:30:00,77.71,77.72,77.56,77.71,36400.0,50.9744,50.981,50.876,50.9744,36400.0
2011-01-04 14:35:00,77.71,77.72,77.55,77.55,12700.0,50.9744,50.981,50.8694,50.8694,12700.0
2011-01-04 14:40:00,77.56,77.69,77.56,77.59,19300.0,50.876,50.9613,50.876,50.8957,19300.0
2011-01-04 14:45:00,77.59,77.75,77.58,77.74,44500.0,50.8957,51.0006,50.8891,50.9941,44500.0
2011-01-04 14:50:00,77.73,77.82,77.7,77.75,42500.0,50.9875,51.0466,50.9678,51.0006,42500.0
2011-01-04 14:55:00,77.75,77.78,77.68,77.78,21300.0,51.0006,51.0203,50.9547,51.0203,21300.0
2011-01-04 15:00:00,77.78,77.84,77.77,77.78,12500.0,51.0203,51.0597,51.0138,51.0203,12500.0
2011-01-04 15:05:00,77.77,77.83,77.76,77.79,12100.0,51.0138,51.0531,51.0072,51.0269,12100.0
2011-01-04 15:10:00,77.79,77.83,77.72,77.75,14700.0,51.0269,51.0531,50.981,51.0006,14700.0
2011-01-04 15:15:00,77.76,77.81,77.73,77.8,13000.0,51.0072,51.04,50.9875,51.0334,13000.0
2011-01-04 15:20:00,77.8,77.96,77.78,77.96,26200.0,51.0334,51.1384,51.0203,51.1384,26200.0
2011-01-04 15:25:00,77.96,78.0,77.88,77.88,18800.0,51.1384,51.1646,51.0859,51.0859,18800.0
2011-01-04 15:30:00,77.88,77.91,77.79,77.81,46300.0,51.0859,51.1056,51.0269,51.04,46300.0
2011-01-04 15:35:00,77.8,77.96,77.8,77.92,58100.0,51.0334,51.1384,51.0334,51.1121,58100.0
2011-01-04 15:40:00,77.92,78.03,77.9,78.01,67300.0,51.1121,51.1843,51.099,51.1712,67300.0
2011-01-04 15:45:00,78.01,78.07,77.99,78.02,81200.0,51.1712,51.2105,51.1581,51.1777,81200.0
2011-01-04 15:50:00,78.02,78.1,78.01,78.05,46400.0,51.1777,51.2302,51.1712,51.1974,46400.0
2011-01-04 15:55:00,78.05,78.21,78.05,78.17,117800.0,51.1974,51.3024,51.1974,51.2761,117800.0
2011-01-05 09:30:00,77.74,78.25,77.6,78.25,50700.0,50.9941,51.3286,50.9022,51.3286,50700.0
2011-01-05 09:35:00,78.22,78.25,77.86,78.01,39500.0,51.3089,51.3286,51.0728,51.1712,39500.0
2011-01-05 09:40:00,78.0,78.21,78.0,78.18,77200.0,51.1646,51.3024,51.1646,51.2827,77200.0
2011-01-05 09:45:00,78.19,78.23,77.99,78.07,92200.0,51.2893,51.3155,51.1581,51.2105,92200.0
2011-01-05 09:50:00,78.05,78.07,77.88,78.02,139200.0,51.1974,51.2105,51.0859,51.1777,139200.0
2011-01-05 09:55:00,77.99,78.02,77.78,77.84,85600.0,51.1581,51.1777,51.0203,51.0597,85600.0
2011-01-05 10:00:00,77.85,77.97,77.68,77.78,45400.0,51.0662,51.1449,50.9547,51.0203,45400.0
2011-01-05 10:05:00,77.79,77.8,77.72,77.8,44700.0,51.0269,51.0334,50.981,51.0334,44700.0
2011-01-05 10:10:00,77.8,77.8,77.69,77.71,44100.0,51.0334,51.0334,50.9613,50.9744,44100.0
2011-01-05 10:15:00,77.71,77.76,77.6,77.71,31700.0,50.9744,51.0072,50.9022,50.9744,31700.0
2011-01-05 10:20:00,77.72,77.75,77.47,77.49,39700.0,50.981,51.0006,50.817,50.8301,39700.0
2011-01-05 10:25:00,77.49,77.58,77.43,77.46,43700.0,50.8301,50.8891,50.7907,50.8104,43700.0
2011-01-05 10:30:00,77.45,77.46,77.25,77.25,43200.0,50.8038,50.8104,50.6727,50.6727,43200.0
2011-01-05 10:35:00,77.28,77.3,76.96,77.06,80200.0,50.6923,50.7055,50.4824,50.548,80200.0
2011-01-05 10:40:00,77.08,77.27,77.07,77.24,43500.0,50.5611,50.6858,50.5546,50.6661,43500.0
2011-01-05 10:45:00,77.24,77.39,77.23,77.36,47100.0,50.6661,50.7645,50.6595,50.7448,47100.0
2011-01-05 10:50:00,77.36,77.37,77.23,77.26,45200.0,50.7448,50.7514,50.6595,50.6792,45200.0
2011-01-05 10:55:00,77.25,77.31,77.15,77.24,54500.0,50.6727,50.712,50.6071,50.6661,54500.0
2011-01-05 11:00:00,77.23,77.26,77.15,77.18,19900.0,50.6595,50.6792,50.6071,50.6267,19900.0
2011-01-05 11:05:00,77.17,77.31,77.09,77.3,29300.0,50.6202,50.712,50.5677,50.7055,29300.0
2011-01-05 11:10:00,77.31,77.36,77.25,77.33,26200.0,50.712,50.7448,50.6727,50.7251,26200.0
2011-01-05 11:15:00,77.34,77.39,77.27,77.29,21200.0,50.7317,50.7645,50.6858,50.6989,21200.0
2011-01-05 11:20:00,77.3,77.54,77.28,77.5,74800.0,50.7055,50.8629,50.6923,50.8366,74800.0
2011-01-05 11:25:00,77.51,77.56,77.46,77.46,48800.0,50.8432,50.876,50.8104,50.8104,48800.0
2011-01-05 11:30:00,77.46,77.56,77.41,77.49,29700.0,50.8104,50.876,50.7776,50.8301,29700.0
2011-01-05 11:35:00,77.48,77.69,77.48,77.65,41100.0,50.8235,50.9613,50.8235,50.935,41100.0
2011-01-05 11:40:00,77.66,77.74,77.58,77.63,36600.0,50.9416,50.9941,50.8891,50.9219,36600.0
2011-01-05 11:45:00,77.65,77.78,77.62,77.78,20100.0,50.935,51.0203,50.9154,51.0203,20100.0
2011-01-05 11:50:00,77.77,77.88,77.74,77.86,21800.0,51.0138,51.0859,50.9941,51.0728,21800.0
2011-01-05 11:55:00,77.88,78.0,77.86,77.9,19000.0,51.0859,51.1646,51.0728,51.099,19000.0
2011-01-05 12:00:00,77.9,77.92,77.84,77.88,21400.0,51.099,51.1121,51.0597,51.0859,21400.0
2011-01-05 12:05:00,77.88,78.04,77.88,78.04,40900.0,51.0859,51.1909,51.0859,51.1909,40900.0
2011-01-05 12:10:00,78.03,78.04,77.88,77.9,44800.0,51.1843,51.1909,51.0859,51.099,44800.0
2011-01-05 12:15:00,77.9,78.01,77.9,77.98,14600.0,51.099,51.1712,51.099,51.1515,14600.0
2011-01-05 12:20:00,77.99,78.01,77.91,78.0,17100.0,51.1581,51.1712,51.1056,51.1646,17100.0
2011-01-05 12:25:00,78.0,78.15,77.99,78.08,30500.0,51.1646,51.263,51.1581,51.2171,30500.0
2011-01-05 12:30:00,78.09,78.15,78.05,78.12,16700.0,51.2237,51.263,51.1974,51.2433,16700.0
2011-01-05 12:35:00,78.13,78.21,78.03,78.08,27800.0,51.2499,51.3024,51.1843,51.2171,27800.0
2011-01-05 12:40:00,78.08,78.11,78.01,78.11,26500.0,51.2171,51.2368,51.1712,51.2368,26500.0
2011-01-05 12:45:00,78.13,78.2,78.12,78.18,15400.0,51.2499,51.2958,51.2433,51.2827,15400.0
2011-01-05 12:50:00,78.17,78.29,78.15,78.27,28200.0,51.2761,51.3549,51.263,51.3417,28200.0
2011-01-05 12:55:00,78.28,78.34,78.28,78.31,50300.0,51.3483,51.3876,51.3483,51.368,50300.0
2011-01-05 13:00:00,78.3,78.36,78.2,78.22,18800.0,51.3614,51.4008,51.2958,51.3089,18800.0
2011-01-05 13:05:00,78.22,78.34,78.2,78.34,54600.0,51.3089,51.3876,51.2958,51.3876,54600.0
2011-01-05 13:10:00,78.34,78.43,78.34,78.38,28600.0,51.3876,51.4467,51.3876,51.4139,28600.0
2011-01-05 13:15:00,78.38,78.4,78.31,78.33,13800.0,51.4139,51.427,51.368,51.3811,13800.0
2011-01-05 13:20:00,78.33,78.39,78.31,78.35,15900.0,51.3811,51.4204,51.368,51.3942,15900.0
2011-01-05 13:25:00,78.36,78.41,78.35,78.4,5800.0,51.4008,51.4336,51.3942,51.427,5800.0
2011-01-05 13:30:00,78.4,78.45,78.37,78.37,22900.0,51.427,51.4598,51.4073,51.4073,22900.0
2011-01-05 13:35:00,78.37,78.54,78.37,78.5,17000.0,51.4073,51.5188,51.4073,51.4926,17000.0
2011-01-05 13:40:00,78.52,78.52,78.43,78.52,8400.0,51.5057,51.5057,51.4467,51.5057,8400.0
2011-01-05 13:45:00,78.52,78.62,78.51,78.59,16000.0,51.5057,51.5713,51.4992,51.5516,16000.0
2011-01-05 13:50:00,78.59,78.59,78.49,78.56,16300.0,51.5516,51.5516,51.486,51.532,16300.0
2011-01-05 13:55:00,78.57,78.57,78.44,78.53,14500.0,51.5385,51.5385,51.4532,51.5123,14500.0
2011-01-05 14:00:00,78.55,78.67,78.51,78.62,27000.0,51.5254,51.6041,51.4992,51.5713,27000.0
2011-01-05 14:05:00,78.63,78.73,78.62,78.7,27500.0,51.5779,51.6435,51.5713,51.6238,27500.0
2011-01-05 14:10:00,78.7,78.71,78.59,78.64,32900.0,51.6238,51.6304,51.5516,51.5844,32900.0
2011-01-05 14:15:00,78.63,78.72,78.58,78.64,19100.0,51.5779,51.6369,51.5451,51.5844,19100.0
2011-01-05 14:20:00,78.65,78.65,78.58,78.58,15100.0,51.591,51.591,51.5451,51.5451,15100.0
2011-01-05 14:25:00,78.58,78.6,78.47,78.5,13300.0,51.5451,51.5582,51.4729,51.4926,13300.0
2011-01-05 14:30:00,78.5,78.5,78.4,78.43,15200.0,51.4926,51.4926,51.427,51.4467,15200.0
2011-01-05 14:35:00,78.44,78.51,78.41,78.46,46900.0,51.4532,51.4992,51.4336,51.4664,46900.0
2011-01-05 14:40:00,78.47,78.47,78.44,78.44,8800.0,51.4729,51.4729,51.4532,51.4532,8800.0
2011-01-05 14:45:00,78.44,78.52,78.44,78.49,12900.0,51.4532,51.5057,51.4532,51.486,12900.0
2011-01-05 14:50:00,78.48,78.52,78.47,78.49,14100.0,51.4795,51.5057,51.4729,51.486,14100.0
2011-01-05 14:55:00,78.5,78.55,78.47,78.51,15900.0,51.4926,51.5254,51.4729,51.4992,15900.0
2011-01-05 15:00:00,78.51,78.57,78.51,78.54,30700.0,51.4992,51.5385,51.4992,51.5188,30700.0
2011-01-05 15:05:00,78.53,78.62,78.48,78.61,19900.0,51.5123,51.5713,51.4795,51.5648,19900.0
2011-01-05 15:10:00,78.61,78.68,78.6,78.6,19900.0,51.5648,51.6107,51.5582,51.5582,19900.0
2011-01-05 15:15:00,78.62,78.7,78.61,78.7,18700.0,51.5713,51.6238,51.5648,51.6238,18700.0
2011-01-05 15:20:00,78.69,78.7,78.58,78.64,16100.0,51.6172,51.6238,51.5451,51.5844,16100.0
2011-01-05 15:25:00,78.64,78.69,78.64,78.64,41900.0,51.5844,51.6172,51.5844,51.5844,41900.0
2011-01-05 15:30:00,78.63,78.77,78.63,78.68,49000.0,51.5779,51.6697,51.5779,51.6107,49000.0
2011-01-05 15:35:00,78.68,78.71,78.66,78.69,35500.0,51.6107,51.6304,51.5976,51.6172,35500.0
2011-01-05 15:40:00,78.7,78.7,78.55,78.59,49000.0,51.6238,51.6238,51.5254,51.5516,49000.0
2011-01-05 15:45:00,78.61,78.7,78.6,78.7,46100.0,51.5648,51.6238,51.5582,51.6238,46100.0
2011-01-05 15:50:00,78.69,78.73,78.62,78.63,61500.0,51.6172,51.6435,51.5713,51.5779,61500.0
2011-01-05 15:55:00,78.63,78.75,78.63,78.71,73100.0,51.5779,51.6566,51.5779,51.6304,73100.0
2011-01-06 09:30:00,78.63,78.93,78.56,78.81,66600.0,51.5779,51.7747,51.532,51.6959,66600.0
2011-01-06 09:35:00,78.81,79.0,78.68,78.71,45300.0,51.6959,51.8206,51.6107,51.6304,45300.0
2011-01-06 09:40:00,78.67,78.74,78.52,78.69,58200.0,51.6041,51.65,51.5057,51.6172,58200.0
2011-01-06 09:45:00,78.69,78.69,78.53,78.59,32300.0,51.6172,51.6172,51.5123,51.5516,32300.0
2011-01-06 09:50:00,78.58,78.6,78.4,78.46,34300.0,51.5451,51.5582,51.427,51.4664,34300.0
2011-01-06 09:55:00,78.45,78.46,78.21,78.21,26700.0,51.4598,51.4664,51.3024,51.3024,26700.0
2011-01-06 10:00:00,78.21,78.32,78.11,78.14,37900.0,51.3024,51.3745,51.2368,51.2565,37900.0
2011-01-06 10:05:00,78.14,78.15,77.93,77.93,41500.0,51.2565,51.263,51.1187,51.1187,41500.0
2011-01-06 10:10:00,77.93,78.14,77.9,78.1,21300.0,51.1187,51.2565,51.099,51.2302,21300.0
2011-01-06 10:15:00,78.1,78.14,78.03,78.14,37300.0,51.2302,51.2565,51.1843,51.2565,37300.0
2011-01-06 10:20:00,78.15,78.19,78.05,78.15,14800.0,51.263,51.2893,51.1974,51.263,14800.0
2011-01-06 10:25:00,78.12,78.21,78.1,78.21,20600.0,51.2433,51.3024,51.2302,51.3024,20600.0
2011-01-06 10:30:00,78.26,78.29,78.14,78.26,26300.0,51.3352,51.3549,51.2565,51.3352,26300.0
2011-01-06 10:35:00,78.26,78.52,78.25,78.52,47200.0,51.3352,51.5057,51.3286,51.5057,47200.0
2011-01-06 10:40:00,78.55,78.61,78.53,78.57,35900.0,51.5254,51.5648,51.5123,51.5385,35900.0
2011-01-06 10:45:00,78.57,78.6,78.49,78.52,26000.0,51.5385,51.5582,51.486,51.5057,26000.0
2011-01-06 10:50:00,78.5,78.5,78.35,78.45,34700.0,51.4926,51.4926,51.3942,51.4598,34700.0
2011-01-06 10:55:00,78.43,78.54,78.36,78.51,24200.0,51.4467,51.5188,51.4008,51.4992,24200.0
2011-01-06 11:00:00,78.5,78.5,78.11,78.11,23200.0,51.4926,51.4926,51.2368,51.2368,23200.0
2011-01-06 11:05:00,78.11,78.11,77.83,77.86,40200.0,51.2368,51.2368,51.0531,51.0728,40200.0
2011-01-06 11:10:00,77.86,77.88,77.77,77.82,60100.0,51.0728,51.0859,51.0138,51.0466,60100.0
2011-01-06 11:15:00,77.83,77.89,77.7,77.72,40300.0,51.0531,51.0925,50.9678,50.981,40300.0
2011-01-06 11:20:00,77.72,77.8,77.69,77.8,22300.0,50.981,51.0334,50.9613,51.0334,22300.0
2011-01-06 11:25:00,77.8,77.86,77.76,77.79,18000.0,51.0334,51.0728,51.0072,51.0269,18000.0
2011-01-06 11:30:00,77.8,77.94,77.79,77.91,36600.0,51.0334,51.1253,51.0269,51.1056,36600.0
2011-01-06 11:35:00,77.93,77.95,77.84,77.84,11700.0,51.1187,51.1318,51.0597,51.0597,11700.0
2011-01-06 11:40:00,77.84,77.9,77.73,77.88,9900.0,51.0597,51.099,50.9875,51.0859,9900.0
2011-01-06 11:45:00,77.89,78.06,77.88,78.03,11800.0,51.0925,51.204,51.0859,51.1843,11800.0
2011-01-06 11:50:00,78.04,78.09,78.03,78.04,15000.0,51.1909,51.2237,51.1843,51.1909,15000.0
2011-01-06 11:55:00,78.03,78.04,77.96,78.01,11800.0,51.1843,51.1909,51.1384,51.1712,11800.0
2011-01-06 12:00:00,78.0,78.03,77.95,77.96,12400.0,51.1646,51.1843,51.1318,51.1384,12400.0
2011-01-06 12:05:00,77.97,77.98,77.85,77.9,17000.0,51.1449,51.1515,51.0662,51.099,17000.0
2011-01-06 12:10:00,77.9,77.9,77.79,77.79,9900.0,51.099,51.099,51.0269,51.0269,9900.0
2011-01-06 12:15:00,77.79,77.86,77.76,77.84,21400.0,51.0269,51.0728,51.0072,51.0597,21400.0
2011-01-06 12:20:00,77.84,77.89,77.81,77.87,22600.0,51.0597,51.0925,51.04,51.0793,22600.0
2011-01-06 12:25:00,77.87,77.93,77.86,77.93,13000.0,51.0793,51.1187,51.0728,51.1187,13000.0
2011-01-06 12:30:00,77.91,78.02,77.86,77.99,18500.0,51.1056,51.1777,51.0728,51.1581,18500.0
2011-01-06 12:35:00,78.0,78.0,77.91,77.99,12100.0,51.1646,51.1646,51.1056,51.1581,12100.0
2011-01-06 12:40:00,77.95,78.1,77.89,78.1,8400.0,51.1318,51.2302,51.0925,51.2302,8400.0
2011-01-06 12:45:00,78.08,78.14,78.04,78.11,18500.0,51.2171,51.2565,51.1909,51.2368,18500.0
2011-01-06 12:50:00,78.1,78.14,78.06,78.11,10900.0,51.2302,51.2565,51.204,51.2368,10900.0
2011-01-06 12:55:00,78.1,78.17,78.07,78.13,15200.0,51.2302,51.2761,51.2105,51.2499,15200.0
2011-01-06 13:00:00,78.12,78.14,78.06,78.06,20000.0,51.2433,51.2565,51.204,51.204,20000.0
2011-01-06 13:05:00,78.06,78.12,78.05,78.09,17800.0,51.204,51.2433,51.1974,51.2237,17800.0
2011-01-06 13:10:00,78.1,78.14,78.08,78.09,24000.0,51.2302,51.2565,51.2171,51.2237,24000.0
2011-01-06 13:15:00,78.1,78.16,78.09,78.16,10300.0,51.2302,51.2696,51.2237,51.2696,10300.0
2011-01-06 13:20:00,78.15,78.17,78.06,78.09,15100.0,51.263,51.2761,51.204,51.2237,15100.0
2011-01-06 13:25:00,78.09,78.1,78.05,78.09,17600.0,51.2237,51.2302,51.1974,51.2237,17600.0
2011-01-06 13:30:00,78.09,78.16,78.08,78.13,15700.0,51.2237,51.2696,51.2171,51.2499,15700.0
2011-01-06 13:35:00,78.1,78.19,78.08,78.15,13500.0,51.2302,51.2893,51.2171,51.263,13500.0
2011-01-06 13:40:00,78.17,78.3,78.17,78.28,21300.0,51.2761,51.3614,51.2761,51.3483,21300.0
2011-01-06 13:45:00,78.28,78.47,78.28,78.45,49000.0,51.3483,51.4729,51.3483,51.4598,49000.0
2011-01-06 13:50:00,78.45,78.58,78.45,78.56,46700.0,51.4598,51.5451,51.4598,51.532,46700.0
2011-01-06 13:55:00,78.56,78.62,78.5,78.6,24100.0,51.532,51.5713,51.4926,51.5582,24100.0
2011-01-06 14:00:00,78.63,78.76,78.62,78.73,29900.0,51.5779,51.6632,51.5713,51.6435,29900.0
2011-01-06 14:05:00,78.74,78.74,78.64,78.69,11700.0,51.65,51.65,51.5844,51.6172,11700.0
2011-01-06 14:10:00,78.7,78.7,78.54,78.55,13200.0,51.6238,51.6238,51.5188,51.5254,13200.0
2011-01-06 14:15:00,78.55,78.64,78.54,78.59,15800.0,51.5254,51.5844,51.5188,51.5516,15800.0
2011-01-06 14:20:00,78.58,78.63,78.55,78.59,21900.0,51.5451,51.5779,51.5254,51.5516,21900.0
2011-01-06 14:25:00,78.6,78.74,78.59,78.59,23800.0,51.5582,51.65,51.5516,51.5516,23800.0
2011-01-06 14:30:00,78.57,78.6,78.52,78.56,27000.0,51.5385,51.5582,51.5057,51.532,27000.0
2011-01-06 14:35:00,78.55,78.62,78.55,78.58,14800.0,51.5254,51.5713,51.5254,51.5451,14800.0
2011-01-06 14:40:00,78.59,78.6,78.47,78.47,28000.0,51.5516,51.5582,51.4729,51.4729,28000.0
2011-01-06 14:45:00,78.45,78.54,78.38,78.4,36100.0,51.4598,51.5188,51.4139,51.427,36100.0
2011-01-06 14:50:00,78.39,78.45,78.29,78.44,56700.0,51.4204,51.4598,51.3549,51.4532,56700.0
2011-01-06 14:55:00,78.44,78.51,78.35,78.48,26400.0,51.4532,51.4992,51.3942,51.4795,26400.0
2011-01-06 15:00:00,78.48,78.56,78.44,78.49,31800.0,51.4795,51.532,51.4532,51.486,31800.0
2011-01-06 15:05:00,78.49,78.59,78.47,78.55,39200.0,51.486,51.5516,51.4729,51.5254,39200.0
2011-01-06 15:10:00,78.54,78.6,78.48,78.49,39200.0,51.5188,51.5582,51.4795,51.486,39200.0
2011-01-06 15:15:00,78.5,78.5,78.36,78.36,23900.0,51.4926,51.4926,51.4008,51.4008,23900.0
2011-01-06 15:20:00,78.36,78.36,78.19,78.19,30100.0,51.4008,51.4008,51.2893,51.2893,30100.0
2011-01-06 15:25:00,78.19,78.3,78.14,78.3,32000.0,51.2893,51.3614,51.2565,51.3614,32000.0
2011-01-06 15:30:00,78.28,78.29,78.22,78.25,19700.0,51.3483,51.3549,51.3089,51.3286,19700.0
2011-01-06 15:35:00,78.25,78.35,78.22,78.31,59700.0,51.3286,51.3942,51.3089,51.368,59700.0
2011-01-06 15:40:00,78.32,78.36,78.28,78.32,32400.0,51.3745,51.4008,51.3483,51.3745,32400.0
2011-01-06 15:45:00,78.32,78.43,78.27,78.3,51300.0,51.3745,51.4467,51.3417,51.3614,51300.0
2011-01-06 15:50:00,78.3,78.39,78.28,78.29,49100.0,51.3614,51.4204,51.3483,51.3549,49100.0
2011-01-06 15:55:00,78.29,78.38,78.22,78.25,120100.0,51.3549,51.4139,51.3089,51.3286,120100.0
2011-01-07 09:30:00,78.49,78.74,78.06,78.72,37700.0,51.486,51.65,51.204,51.6369,37700.0
2011-01-07 09:35:00,78.7,78.86,78.57,78.67,17100.0,51.6238,51.7287,51.5385,51.6041,17100.0
2011-01-07 09:40:00,78.67,78.68,78.46,78.59,27800.0,51.6041,51.6107,51.4664,51.5516,27800.0
2011-01-07 09:45:00,78.6,78.6,78.24,78.24,20900.0,51.5582,51.5582,51.3221,51.3221,20900.0
2011-01-07 09:50:00,78.23,78.49,78.17,78.38,29900.0,51.3155,51.486,51.2761,51.4139,29900.0
2011-01-07 09:55:00,78.41,78.46,78.32,78.35,10500.0,51.4336,51.4664,51.3745,51.3942,10500.0
2011-01-07 10:00:00,78.36,78.45,78.25,78.29,48300.0,51.4008,51.4598,51.3286,51.3549,48300.0
2011-01-07 10:05:00,78.26,78.29,78.13,78.2,35600.0,51.3352,51.3549,51.2499,51.2958,35600.0
2011-01-07 10:10:00,78.21,78.53,78.19,78.5,27800.0,51.3024,51.5123,51.2893,51.4926,27800.0
2011-01-07 10:15:00,78.53,78.66,78.51,78.64,21500.0,51.5123,51.5976,51.4992,51.5844,21500.0
2011-01-07 10:20:00,78.65,78.68,78.58,78.68,17300.0,51.591,51.6107,51.5451,51.6107,17300.0
2011-01-07 10:25:00,78.69,78.69,78.6,78.63,14600.0,51.6172,51.6172,51.5582,51.5779,14600.0
2011-01-07 10:30:00,78.63,78.8,78.63,78.8,24700.0,51.5779,51.6894,51.5779,51.6894,24700.0
2011-01-07 10:35:00,78.76,78.8,78.69,78.71,16000.0,51.6632,51.6894,51.6172,51.6304,16000.0
2011-01-07 10:40:00,78.71,78.77,78.51,78.51,10500.0,51.6304,51.6697,51.4992,51.4992,10500.0
2011-01-07 10:45:00,78.52,78.58,78.4,78.54,21900.0,51.5057,51.5451,51.427,51.5188,21900.0
2011-01-07 10:50:00,78.53,78.55,78.37,78.47,39900.0,51.5123,51.5254,51.4073,51.4729,39900.0
2011-01-07 10:55:00,78.45,78.65,78.41,78.6,7900.0,51.4598,51.591,51.4336,51.5582,7900.0
2011-01-07 11:00:00,78.61,78.61,78.47,78.55,9200.0,51.5648,51.5648,51.4729,51.5254,9200.0
2011-01-07 11:05:00,78.55,78.56,78.38,78.4,15200.0,51.5254,51.532,51.4139,51.427,15200.0
2011-01-07 11:10:00,78.41,78.55,78.39,78.5,16500.0,51.4336,51.5254,51.4204,51.4926,16500.0
2011-01-07 11:15:00,78.49,78.61,78.48,78.61,28400.0,51.486,51.5648,51.4795,51.5648,28400.0
2011-01-07 11:20:00,78.61,78.62,78.4,78.4,16200.0,51.5648,51.5713,51.427,51.427,16200.0
2011-01-07 11:25:00,78.43,78.43,78.35,78.35,30900.0,51.4467,51.4467,51.3942,51.3942,30900.0
2011-01-07 11:30:00,78.35,78.35,78.19,78.3,21400.0,51.3942,51.3942,51.2893,51.3614,21400.0
2011-01-07 11:35:00,78.33,78.33,78.1,78.22,18800.0,51.3811,51.3811,51.2302,51.3089,18800.0
2011-01-07 11:40:00,78.26,78.29,78.16,78.26,16400.0,51.3352,51.3549,51.2696,51.3352,16400.0
2011-01-07 11:45:00,78.27,78.32,78.16,78.32,10300.0,51.3417,51.3745,51.2696,51.3745,10300.0
2011-01-07 11:50:00,78.32,78.32,78.25,78.27,9500.0,51.3745,51.3745,51.3286,51.3417,9500.0
2011-01-07 11:55:00,78.27,78.27,78.17,78.2,18500.0,51.3417,51.3417,51.2761,51.2958,18500.0
2011-01-07 12:00:00,78.23,78.26,78.17,78.26,11300.0,51.3155,51.3352,51.2761,51.3352,11300.0
2011-01-07 12:05:00,78.29,78.33,78.25,78.3,3300.0,51.3549,51.3811,51.3286,51.3614,3300.0
2011-01-07 12:10:00,78.3,78.37,78.29,78.31,16400.0,51.3614,51.4073,51.3549,51.368,16400.0
2011-01-07 12:15:00,78.33,78.37,78.24,78.37,16500.0,51.3811,51.4073,51.3221,51.4073,16500.0
2011-01-07 12:20:00,78.38,78.4,78.32,78.39,27700.0,51.4139,51.427,51.3745,51.4204,27700.0
2011-01-07 12:25:00,78.38,78.39,78.11,78.11,23200.0,51.4139,51.4204,51.2368,51.2368,23200.0
2011-01-07 12:30:00,78.11,78.17,78.01,78.1,17700.0,51.2368,51.2761,51.1712,51.2302,17700.0
2011-01-07 12:35:00,78.1,78.21,78.1,78.16,14800.0,51.2302,51.3024,51.2302,51.2696,14800.0
2011-01-07 12:40:00,78.16,78.18,78.05,78.11,12700.0,51.2696,51.2827,51.1974,51.2368,12700.0
2011-01-07 12:45:00,78.09,78.11,77.99,78.02,27100.0,51.2237,51.2368,51.1581,51.1777,27100.0
2011-01-07 12:50:00,78.0,78.06,77.9,78.05,21200.0,51.1646,51.204,51.099,51.1974,21200.0
2011-01-07 12:55:00,78.04,78.17,78.03,78.08,21600.0,51.1909,51.2761,51.1843,51.2171,21600.0
2011-01-07 13:00:00,78.1,78.14,78.02,78.03,18000.0,51.2302,51.2565,51.1777,51.1843,18000.0
2011-01-07 13:05:00,78.01,78.01,77.98,77.99,37100.0,51.1712,51.1712,51.1515,51.1581,37100.0
2011-01-07 13:10:00,78.0,78.01,77.95,77.99,20000.0,51.1646,51.1712,51.1318,51.1581,20000.0
2011-01-07 13:15:00,77.99,78.04,77.96,78.04,35600.0,51.1581,51.1909,51.1384,51.1909,35600.0
2011-01-07 13:20:00,78.04,78.06,77.95,78.04,10800.0,51.1909,51.204,51.1318,51.1909,10800.0
2011-01-07 13:25:00,78.06,78.09,78.0,78.06,18000.0,51.204,51.2237,51.1646,51.204,18000.0
2011-01-07 13:30:00,78.04,78.19,78.04,78.15,9200.0,51.1909,51.2893,51.1909,51.263,9200.0
2011-01-07 13:35:00,78.15,78.27,78.13,78.27,11500.0,51.263,51.3417,51.2499,51.3417,11500.0
2011-01-07 13:40:00,78.27,78.31,78.18,78.21,13300.0,51.3417,51.368,51.2827,51.3024,13300.0
2011-01-07 13:45:00,78.22,78.29,78.18,78.26,6100.0,51.3089,51.3549,51.2827,51.3352,6100.0
2011-01-07 13:50:00,78.26,78.29,78.19,78.29,22200.0,51.3352,51.3549,51.2893,51.3549,22200.0
2011-01-07 13:55:00,78.28,78.28,78.22,78.24,11200.0,51.3483,51.3483,51.3089,51.3221,11200.0
2011-01-07 14:00:00,78.24,78.39,78.24,78.3,10300.0,51.3221,51.4204,51.3221,51.3614,10300.0
2011-01-07 14:05:00,78.29,78.3,78.23,78.24,8100.0,51.3549,51.3614,51.3155,51.3221,8100.0
2011-01-07 14:10:00,78.24,78.32,78.18,78.32,7300.0,51.3221,51.3745,51.2827,51.3745,7300.0
2011-01-07 14:15:00,78.29,78.36,78.28,78.35,6500.0,51.3549,51.4008,51.3483,51.3942,6500.0
2011-01-07 14:20:00,78.35,78.37,78.3,78.35,11300.0,51.3942,51.4073,51.3614,51.3942,11300.0
2011-01-07 14:25:00,78.35,78.38,78.31,78.37,8000.0,51.3942,51.4139,51.368,51.4073,8000.0
2011-01-07 14:30:00,78.37,78.37,78.25,78.29,13700.0,51.4073,51.4073,51.3286,51.3549,13700.0
2011-01-07 14:35:00,78.3,78.39,78.3,78.35,17200.0,51.3614,51.4204,51.3614,51.3942,17200.0
2011-01-07 14:40:00,78.36,78.39,78.36,78.39,18000.0,51.4008,51.4204,51.4008,51.4204,18000.0
2011-01-07 14:45:00,78.39,78.4,78.33,78.39,19800.0,51.4204,51.427,51.3811,51.4204,19800.0
2011-01-07 14:50:00,78.39,78.4,78.33,78.39,21800.0,51.4204,51.427,51.3811,51.4204,21800.0
2011-01-07 14:55:00,78.39,78.4,78.28,78.28,17100.0,51.4204,51.427,51.3483,51.3483,17100.0
2011-01-07 15:00:00,78.29,78.33,78.28,78.28,14800.0,51.3549,51.3811,51.3483,51.3483,14800.0
2011-01-07 15:05:00,78.29,78.4,78.29,78.35,14900.0,51.3549,51.427,51.3549,51.3942,14900.0
2011-01-07 15:10:00,78.36,78.38,78.24,78.32,13900.0,51.4008,51.4139,51.3221,51.3745,13900.0
2011-01-07 15:15:00,78.3,78.4,78.27,78.33,26800.0,51.3614,51.427,51.3417,51.3811,26800.0
2011-01-07 15:20:00,78.33,78.38,78.29,78.35,18500.0,51.3811,51.4139,51.3549,51.3942,18500.0
2011-01-07 15:25:00,78.35,78.39,78.26,78.26,29400.0,51.3942,51.4204,51.3352,51.3352,29400.0
2011-01-07 15:30:00,78.26,78.36,78.2,78.34,28200.0,51.3352,51.4008,51.2958,51.3876,28200.0
2011-01-07 15:35:00,78.35,78.4,78.3,78.38,29300.0,51.3942,51.427,51.3614,51.4139,29300.0
2011-01-07 15:40:00,78.38,78.5,78.38,78.41,77400.0,51.4139,51.4926,51.4139,51.4336,77400.0
2011-01-07 15:45:00,78.42,78.46,78.39,78.44,82100.0,51.4401,51.4664,51.4204,51.4532,82100.0
2011-01-07 15:50:00,78.44,78.46,78.38,78.45,67000.0,51.4532,51.4664,51.4139,51.4598,67000.0
2011-01-07 15:55:00,78.45,78.52,78.42,78.49,92100.0,51.4598,51.5057,51.4401,51.486,92100.0
2011-01-10 09:30:00,78.43,78.53,78.22,78.31,57500.0,51.4467,51.5123,51.3089,51.368,57500.0
2011-01-10 09:35:00,78.3,78.44,78.22,78.4,15700.0,51.3614,51.4532,51.3089,51.427,15700.0
2011-01-10 09:40:00,78.38,78.5,78.26,78.46,26900.0,51.4139,51.4926,51.3352,51.4664,26900.0
2011-01-10 09:45:00,78.48,78.54,78.29,78.29,31500.0,51.4795,51.5188,51.3549,51.3549,31500.0
2011-01-10 09:50:00,78.29,78.31,78.0,78.01,36900.0,51.3549,51.368,51.1646,51.1712,36900.0
2011-01-10 09:55:00,78.0,78.16,77.87,77.88,24600.0,51.1646,51.2696,51.0793,51.0859,24600.0
2011-01-10 10:00:00,77.89,78.07,77.8,77.99,34600.0,51.0925,51.2105,51.0334,51.1581,34600.0
2011-01-10 10:05:00,78.04,78.12,77.97,78.06,46500.0,51.1909,51.2433,51.1449,51.204,46500.0
2011-01-10 10:10:00,78.06,78.12,77.92,78.0,37200.0,51.204,51.2433,51.1121,51.1646,37200.0
2011-01-10 10:15:00,77.96,78.06,77.88,77.95,24200.0,51.1384,51.204,51.0859,51.1318,24200.0
2011-01-10 10:20:00,77.95,78.02,77.91,78.02,27600.0,51.1318,51.1777,51.1056,51.1777,27600.0
2011-01-10 10:25:00,78.05,78.09,77.93,77.96,30200.0,51.1974,51.2237,51.1187,51.1384,30200.0
2011-01-10 10:30:00,77.99,78.24,77.99,78.15,24000.0,51.1581,51.3221,51.1581,51.263,24000.0
2011-01-10 10:35:00,78.14,78.14,78.09,78.1,14400.0,51.2565,51.2565,51.2237,51.2302,14400.0
2011-01-10 10:40:00,78.11,78.12,77.97,77.97,20200.0,51.2368,51.2433,51.1449,51.1449,20200.0
2011-01-10 10:45:00,77.95,78.1,77.9,78.1,21400.0,51.1318,51.2302,51.099,51.2302,21400.0
2011-01-10 10:50:00,78.08,78.15,77.97,77.98,14800.0,51.2171,51.263,51.1449,51.1515,14800.0
2011-01-10 10:55:00,77.97,77.97,77.85,77.85,18600.0,51.1449,51.1449,51.0662,51.0662,18600.0
2011-01-10 11:00:00,77.85,77.9,77.76,77.78,13600.0,51.0662,51.099,51.0072,51.0203,13600.0
2011-01-10 11:05:00,77.74,77.78,77.64,77.76,36300.0,50.9941,51.0203,50.9285,51.0072,36300.0
2011-01-10 11:10:00,77.79,77.91,77.77,77.78,16800.0,51.0269,51.1056,51.0138,51.0203,16800.0
2011-01-10 11:15:00,77.84,77.85,77.76,77.8,18700.0,51.0597,51.0662,51.0072,51.0334,18700.0
2011-01-10 11:20:00,77.81,77.87,77.79,77.79,8500.0,51.04,51.0793,51.0269,51.0269,8500.0
2011-01-10 11:25:00,77.78,77.85,77.74,77.81,16500.0,51.0203,51.0662,50.9941,51.04,16500.0
2011-01-10 11:30:00,77.79,77.85,77.68,77.71,15600.0,51.0269,51.0662,50.9547,50.9744,15600.0
2011-01-10 11:35:00,77.71,77.8,77.7,77.78,21700.0,50.9744,51.0334,50.9678,51.0203,21700.0
2011-01-10 11:40:00,77.78,77.85,77.75,77.81,11400.0,51.0203,51.0662,51.0006,51.04,11400.0
2011-01-10 11:45:00,77.82,77.86,77.81,77.86,12700.0,51.0466,51.0728,51.04,51.0728,12700.0
2011-01-10 11:50:00,77.88,77.92,77.79,77.91,18000.0,51.0859,51.1121,51.0269,51.1056,18000.0
2011-01-10 11:55:00,77.9,77.94,77.86,77.91,13500.0,51.099,51.1253,51.0728,51.1056,13500.0
2011-01-10 12:00:00,77.93,78.0,77.91,77.98,18800.0,51.1187,51.1646,51.1056,51.1515,18800.0
2011-01-10 12:05:00,77.99,78.0,77.95,78.0,10500.0,51.1581,51.1646,51.1318,51.1646,10500.0
2011-01-10 12:10:00,77.99,78.0,77.88,77.91,24000.0,51.1581,51.1646,51.0859,51.1056,24000.0
2011-01-10 12:15:00,77.91,78.0,77.87,77.94,15400.0,51.1056,51.1646,51.0793,51.1253,15400.0
2011-01-10 12:20:00,77.95,78.0,77.9,77.99,15100.0,51.1318,51.1646,51.099,51.1581,15100.0
2011-01-10 12:25:00,77.99,78.05,77.98,78.0,35900.0,51.1581,51.1974,51.1515,51.1646,35900.0
2011-01-10 12:30:00,78.01,78.11,77.98,78.11,18800.0,51.1712,51.2368,51.1515,51.2368,18800.0
2011-01-10 12:35:00,78.1,78.21,78.1,78.19,16400.0,51.2302,51.3024,51.2302,51.2893,16400.0
2011-01-10 12:40:00,78.2,78.23,78.16,78.17,13800.0,51.2958,51.3155,51.2696,51.2761,13800.0
2011-01-10 12:45:00,78.17,78.18,78.11,78.13,9800.0,51.2761,51.2827,51.2368,51.2499,9800.0
2011-01-10 12:50:00,78.16,78.19,78.07,78.07,20000.0,51.2696,51.2893,51.2105,51.2105,20000.0
2011-01-10 12:55:00,78.09,78.09,78.05,78.08,9600.0,51.2237,51.2237,51.1974,51.2171,9600.0
2011-01-10 13:00:00,78.09,78.19,78.09,78.19,8600.0,51.2237,51.2893,51.2237,51.2893,8600.0
2011-01-10 13:05:00,78.2,78.29,78.2,78.22,20000.0,51.2958,51.3549,51.2958,51.3089,20000.0
2011-01-10 13:10:00,78.24,78.24,78.18,78.2,5400.0,51.3221,51.3221,51.2827,51.2958,5400.0
2011-01-10 13:15:00,78.21,78.22,78.11,78.11,8000.0,51.3024,51.3089,51.2368,51.2368,8000.0
2011-01-10 13:20:00,78.11,78.14,78.07,78.11,12900.0,51.2368,51.2565,51.2105,51.2368,12900.0
2011-01-10 13:25:00,78.12,78.33,78.1,78.3,17300.0,51.2433,51.3811,51.2302,51.3614,17300.0
2011-01-10 13:30:00,78.29,78.35,78.28,78.28,12400.0,51.3549,51.3942,51.3483,51.3483,12400.0
2011-01-10 13:35:00,78.29,78.33,78.25,78.27,8600.0,51.3549,51.3811,51.3286,51.3417,8600.0
2011-01-10 13:40:00,78.27,78.37,78.23,78.34,28500.0,51.3417,51.4073,51.3155,51.3876,28500.0
2011-01-10 13:45:00,78.34,78.39,78.3,78.33,12500.0,51.3876,51.4204,51.3614,51.3811,12500.0
2011-01-10 13:50:00,78.34,78.34,78.25,78.26,13100.0,51.3876,51.3876,51.3286,51.3352,13100.0
2011-01-10 13:55:00,78.26,78.37,78.26,78.37,17800.0,51.3352,51.4073,51.3352,51.4073,17800.0
2011-01-10 14:00:00,78.37,78.4,78.21,78.21,13400.0,51.4073,51.427,51.3024,51.3024,13400.0
2011-01-10 14:05:00,78.21,78.26,78.16,78.26,18800.0,51.3024,51.3352,51.2696,51.3352,18800.0
2011-01-10 14:10:00,78.26,78.39,78.25,78.38,11300.0,51.3352,51.4204,51.3286,51.4139,11300.0
2011-01-10 14:15:00,78.38,78.39,78.31,78.33,15100.0,51.4139,51.4204,51.368,51.3811,15100.0
2011-01-10 14:20:00,78.34,78.38,78.33,78.37,8800.0,51.3876,51.4139,51.3811,51.4073,8800.0
2011-01-10 14:25:00,78.38,78.39,78.36,78.39,9400.0,51.4139,51.4204,51.4008,51.4204,9400.0
2011-01-10 14:30:00,78.38,78.4,78.36,78.37,21600.0,51.4139,51.427,51.4008,51.4073,21600.0
2011-01-10 14:35:00,78.37,78.43,78.37,78.41,15200.0,51.4073,51.4467,51.4073,51.4336,15200.0
2011-01-10 14:40:00,78.41,78.47,78.39,78.47,17900.0,51.4336,51.4729,51.4204,51.4729,17900.0
2011-01-10 14:45:00,78.46,78.47,78.42,78.43,15100.0,51.4664,51.4729,51.4401,51.4467,15100.0
2011-01-10 14:50:00,78.44,78.46,78.42,78.44,26200.0,51.4532,51.4664,51.4401,51.4532,26200.0
2011-01-10 14:55:00,78.44,78.47,78.42,78.44,16000.0,51.4532,51.4729,51.4401,51.4532,16000.0
2011-01-10 15:00:00,78.45,78.45,78.33,78.4,18700.0,51.4598,51.4598,51.3811,51.427,18700.0
2011-01-10 15:05:00,78.41,78.48,78.41,78.47,18600.0,51.4336,51.4795,51.4336,51.4729,18600.0
2011-01-10 15:10:00,78.47,78.49,78.44,78.49,20000.0,51.4729,51.486,51.4532,51.486,20000.0
2011-01-10 15:15:00,78.47,78.51,78.45,78.47,16200.0,51.4729,51.4992,51.4598,51.4729,16200.0
2011-01-10 15:20:00,78.46,78.57,78.46,78.57,16600.0,51.4664,51.5385,51.4664,51.5385,16600.0
2011-01-10 15:25:00,78.58,78.65,78.58,78.62,29300.0,51.5451,51.591,51.5451,51.5713,29300.0
2011-01-10 15:30:00,78.61,78.62,78.52,78.59,13200.0,51.5648,51.5713,51.5057,51.5516,13200.0
2011-01-10 15:35:00,78.59,78.62,78.56,78.56,16100.0,51.5516,51.5713,51.532,51.532,16100.0
2011-01-10 15:40:00,78.56,78.56,78.5,78.51,12800.0,51.532,51.532,51.4926,51.4992,12800.0
2011-01-10 15:45:00,78.5,78.5,78.4,78.46,48300.0,51.4926,51.4926,51.427,51.4664,48300.0
2011-01-10 15:50:00,78.45,78.46,78.4,78.43,40500.0,51.4598,51.4664,51.427,51.4467,40500.0
2011-01-10 15:55:00,78.42,78.43,78.29,78.3,115800.0,51.4401,51.4467,51.3549,51.3614,115800.0
2011-01-11 09:30:00,78.63,78.74,78.48,78.55,62500.0,51.5779,51.65,51.4795,51.5254,62500.0
2011-01-11 09:35:00,78.54,78.66,78.51,78.58,20600.0,51.5188,51.5976,51.4992,51.5451,20600.0
2011-01-11 09:40:00,78.64,78.83,78.56,78.73,24000.0,51.5844,51.7091,51.532,51.6435,24000.0
2011-01-11 09:45:00,78.72,78.82,78.65,78.81,23300.0,51.6369,51.7025,51.591,51.6959,23300.0
2011-01-11 09:50:00,78.8,78.83,78.67,78.68,37900.0,51.6894,51.7091,51.6041,51.6107,37900.0
2011-01-11 09:55:00,78.68,78.76,78.67,78.69,24700.0,51.6107,51.6632,51.6041,51.6172,24700.0
2011-01-11 10:00:00,78.69,78.85,78.67,78.8,32400.0,51.6172,51.7222,51.6041,51.6894,32400.0
2011-01-11 10:05:00,78.8,78.95,78.68,78.94,38600.0,51.6894,51.7878,51.6107,51.7812,38600.0
2011-01-11 10:10:00,78.94,78.98,78.8,78.81,29900.0,51.7812,51.8075,51.6894,51.6959,29900.0
2011-01-11 10:15:00,78.82,78.84,78.67,78.76,36300.0,51.7025,51.7156,51.6041,51.6632,36300.0
2011-01-11 10:20:00,78.76,78.82,78.7,78.8,23000.0,51.6632,51.7025,51.6238,51.6894,23000.0
2011-01-11 10:25:00,78.8,78.99,78.77,78.95,22700.0,51.6894,51.814,51.6697,51.7878,22700.0
2011-01-11 10:30:00,78.94,78.95,78.86,78.89,21700.0,51.7812,51.7878,51.7287,51.7484,21700.0
2011-01-11 10:35:00,78.88,78.93,78.85,78.87,23300.0,51.7419,51.7747,51.7222,51.7353,23300.0
2011-01-11 10:40:00,78.88,79.0,78.87,78.96,19000.0,51.7419,51.8206,51.7353,51.7943,19000.0
2011-01-11 10:45:00,78.97,79.0,78.93,78.98,16200.0,51.8009,51.8206,51.7747,51.8075,16200.0
2011-01-11 10:50:00,78.98,79.05,78.93,79.05,37800.0,51.8075,51.8534,51.7747,51.8534,37800.0
2011-01-11 10:55:00,79.06,79.16,79.06,79.13,36400.0,51.8599,51.9255,51.8599,51.9059,36400.0
2011-01-11 11:00:00,79.13,79.24,79.13,79.18,36400.0,51.9059,51.978,51.9059,51.9387,36400.0
2011-01-11 11:05:00,79.19,79.32,79.18,79.28,31900.0,51.9452,52.0305,51.9387,52.0042,31900.0
2011-01-11 11:10:00,79.27,79.34,79.21,79.3,28000.0,51.9977,52.0436,51.9583,52.0174,28000.0
2011-01-11 11:15:00,79.34,79.41,79.34,79.4,72900.0,52.0436,52.0895,52.0436,52.083,72900.0
2011-01-11 11:20:00,79.4,79.45,79.38,79.39,27000.0,52.083,52.1158,52.0698,52.0764,27000.0
2011-01-11 11:25:00,79.39,79.51,79.38,79.51,29600.0,52.0764,52.1551,52.0698,52.1551,29600.0
2011-01-11 11:30:00,79.51,79.57,79.5,79.57,46200.0,52.1551,52.1945,52.1486,52.1945,46200.0
2011-01-11 11:35:00,79.58,79.6,79.55,79.58,34300.0,52.201,52.2142,52.1814,52.201,34300.0
2011-01-11 11:40:00,79.59,79.7,79.59,79.67,36600.0,52.2076,52.2798,52.2076,52.2601,36600.0
2011-01-11 11:45:00,79.66,79.77,79.66,79.74,28200.0,52.2535,52.3257,52.2535,52.306,28200.0
2011-01-11 11:50:00,79.72,79.78,79.71,79.75,17500.0,52.2929,52.3322,52.2863,52.3125,17500.0
2011-01-11 11:55:00,79.76,79.82,79.74,79.78,22200.0,52.3191,52.3585,52.306,52.3322,22200.0
2011-01-11 12:00:00,79.78,79.78,79.69,79.71,30400.0,52.3322,52.3322,52.2732,52.2863,30400.0
2011-01-11 12:05:00,79.73,79.78,79.71,79.75,23300.0,52.2994,52.3322,52.2863,52.3125,23300.0
2011-01-11 12:10:00,79.75,79.79,79.75,79.77,17300.0,52.3125,52.3388,52.3125,52.3257,17300.0
2011-01-11 12:15:00,79.77,79.77,79.65,79.67,16300.0,52.3257,52.3257,52.247,52.2601,16300.0
2011-01-11 12:20:00,79.67,79.71,79.66,79.69,12800.0,52.2601,52.2863,52.2535,52.2732,12800.0
2011-01-11 12:25:00,79.69,79.71,79.67,79.71,14400.0,52.2732,52.2863,52.2601,52.2863,14400.0
2011-01-11 12:30:00,79.71,79.74,79.66,79.72,15300.0,52.2863,52.306,52.2535,52.2929,15300.0
2011-01-11 12:35:00,79.72,79.72,79.65,79.72,13500.0,52.2929,52.2929,52.247,52.2929,13500.0
2011-01-11 12:40:00,79.71,79.71,79.61,79.63,7100.0,52.2863,52.2863,52.2207,52.2338,7100.0
2011-01-11 12:45:00,79.63,79.68,79.61,79.64,17300.0,52.2338,52.2666,52.2207,52.2404,17300.0
2011-01-11 12:50:00,79.63,79.71,79.61,79.7,19700.0,52.2338,52.2863,52.2207,52.2798,19700.0
2011-01-11 12:55:00,79.7,79.77,79.68,79.73,35700.0,52.2798,52.3257,52.2666,52.2994,35700.0
2011-01-11 13:00:00,79.73,79.79,79.7,79.74,48300.0,52.2994,52.3388,52.2798,52.306,48300.0
2011-01-11 13:05:00,79.74,79.8,79.71,79.77,44200.0,52.306,52.3453,52.2863,52.3257,44200.0
2011-01-11 13:10:00,79.75,79.76,79.62,79.75,59500.0,52.3125,52.3191,52.2273,52.3125,59500.0
2011-01-11 13:15:00,79.74,79.82,79.7,79.82,53200.0,52.306,52.3585,52.2798,52.3585,53200.0
2011-01-11 13:20:00,79.82,79.89,79.81,79.87,34800.0,52.3585,52.4044,52.3519,52.3913,34800.0
2011-01-11 13:25:00,79.87,79.93,79.84,79.92,20800.0,52.3913,52.4306,52.3716,52.4241,20800.0
2011-01-11 13:30:00,79.92,79.94,79.87,79.91,23500.0,52.4241,52.4372,52.3913,52.4175,23500.0
2011-01-11 13:35:00,79.91,79.98,79.9,79.9,24200.0,52.4175,52.4634,52.4109,52.4109,24200.0
2011-01-11 13:40:00,79.9,79.9,79.84,79.87,16800.0,52.4109,52.4109,52.3716,52.3913,16800.0
2011-01-11 13:45:00,79.87,79.89,79.85,79.85,14000.0,52.3913,52.4044,52.3781,52.3781,14000.0
2011-01-11 13:50:00,79.85,79.89,79.72,79.76,32400.0,52.3781,52.4044,52.2929,52.3191,32400.0
2011-01-11 13:55:00,79.75,79.78,79.6,79.63,47100.0,52.3125,52.3322,52.2142,52.2338,47100.0
2011-01-11 14:00:00,79.64,79.72,79.6,79.72,36000.0,52.2404,52.2929,52.2142,52.2929,36000.0
2011-01-11 14:05:00,79.72,79.72,79.61,79.71,16000.0,52.2929,52.2929,52.2207,52.2863,16000.0
2011-01-11 14:10:00,79.74,79.76,79.67,79.76,14300.0,52.306,52.3191,52.2601,52.3191,14300.0
2011-01-11 14:15:00,79.76,79.76,79.69,79.74,26100.0,52.3191,52.3191,52.2732,52.306,26100.0
2011-01-11 14:20:00,79.74,79.76,79.73,79.74,14400.0,52.306,52.3191,52.2994,52.306,14400.0
2011-01-11 14:25:00,79.73,79.86,79.73,79.85,35300.0,52.2994,52.3847,52.2994,52.3781,35300.0
2011-01-11 14:30:00,79.86,79.88,79.78,79.81,22900.0,52.3847,52.3978,52.3322,52.3519,22900.0
2011-01-11 14:35:00,79.8,79.85,79.79,79.85,24000.0,52.3453,52.3781,52.3388,52.3781,24000.0
2011-01-11 14:40:00,79.85,79.98,79.84,79.98,65800.0,52.3781,52.4634,52.3716,52.4634,65800.0
2011-01-11 14:45:00,79.97,80.0,79.95,79.99,55900.0,52.4569,52.4765,52.4437,52.47,55900.0
2011-01-11 14:50:00,79.99,80.0,79.95,79.98,49500.0,52.47,52.4765,52.4437,52.4634,49500.0
2011-01-11 14:55:00,79.97,80.03,79.93,80.01,134600.0,52.4569,52.4962,52.4306,52.4831,134600.0
2011-01-11 15:00:00,80.01,80.11,79.98,80.08,82600.0,52.4831,52.5487,52.4634,52.529,82600.0
2011-01-11 15:05:00,80.08,80.32,80.07,80.31,66100.0,52.529,52.6864,52.5225,52.6799,66100.0
2011-01-11 15:10:00,80.3,80.38,80.25,80.33,78100.0,52.6733,52.7258,52.6405,52.693,78100.0
2011-01-11 15:15:00,80.34,80.49,80.33,80.47,108300.0,52.6996,52.798,52.693,52.7848,108300.0
2011-01-11 15:20:00,80.48,80.48,80.31,80.39,136600.0,52.7914,52.7914,52.6799,52.7324,136600.0
2011-01-11 15:25:00,80.39,80.61,80.38,80.59,126100.0,52.7324,52.8767,52.7258,52.8636,126100.0
2011-01-11 15:30:00,80.58,80.58,80.46,80.49,92500.0,52.857,52.857,52.7783,52.798,92500.0
2011-01-11 15:35:00,80.5,80.55,80.48,80.55,85400.0,52.8045,52.8373,52.7914,52.8373,85400.0
2011-01-11 15:40:00,80.54,80.66,80.54,80.65,106100.0,52.8308,52.9095,52.8308,52.9029,106100.0
2011-01-11 15:45:00,80.66,80.75,80.63,80.74,132700.0,52.9095,52.9685,52.8898,52.9619,132700.0
2011-01-11 15:50:00,80.74,80.87,80.74,80.82,179100.0,52.9619,53.0472,52.9619,53.0144,179100.0
2011-01-11 15:55:00,80.83,80.91,80.82,80.85,173300.0,53.021,53.0735,53.0144,53.0341,173300.0
2011-01-12 09:30:00,81.23,81.61,80.97,81.3,182900.0,53.2834,53.5326,53.1128,53.3293,182900.0
2011-01-12 09:35:00,81.39,81.44,81.2,81.29,43800.0,53.3883,53.4211,53.2637,53.3227,43800.0
2011-01-12 09:40:00,81.26,81.34,81.2,81.33,44100.0,53.303,53.3555,53.2637,53.349,44100.0
2011-01-12 09:45:00,81.32,81.34,81.1,81.1,62000.0,53.3424,53.3555,53.1981,53.1981,62000.0
2011-01-12 09:50:00,81.1,81.17,81.08,81.13,47100.0,53.1981,53.244,53.185,53.2178,47100.0
2011-01-12 09:55:00,81.12,81.18,81.08,81.13,41100.0,53.2112,53.2506,53.185,53.2178,41100.0
2011-01-12 10:00:00,81.14,81.16,81.03,81.12,26700.0,53.2243,53.2374,53.1522,53.2112,26700.0
2011-01-12 10:05:00,81.09,81.09,80.94,80.96,32000.0,53.1915,53.1915,53.0931,53.1063,32000.0
2011-01-12 10:10:00,80.98,81.09,80.96,81.01,43700.0,53.1194,53.1915,53.1063,53.1391,43700.0
2011-01-12 10:15:00,81.0,81.05,80.94,80.98,24800.0,53.1325,53.1653,53.0931,53.1194,24800.0
2011-01-12 10:20:00,80.99,81.04,80.93,80.99,23800.0,53.1259,53.1587,53.0866,53.1259,23800.0
2011-01-12 10:25:00,80.96,81.01,80.94,80.99,25900.0,53.1063,53.1391,53.0931,53.1259,25900.0
2011-01-12 10:30:00,81.0,81.02,80.85,80.89,48200.0,53.1325,53.1456,53.0341,53.0603,48200.0
2011-01-12 10:35:00,80.89,81.0,80.88,80.96,28900.0,53.0603,53.1325,53.0538,53.1063,28900.0
2011-01-12 10:40:00,80.98,81.14,80.96,81.1,35500.0,53.1194,53.2243,53.1063,53.1981,35500.0
2011-01-12 10:45:00,81.12,81.13,81.01,81.12,48800.0,53.2112,53.2178,53.1391,53.2112,48800.0
2011-01-12 10:50:00,81.11,81.23,81.08,81.23,35700.0,53.2046,53.2834,53.185,53.2834,35700.0
2011-01-12 10:55:00,81.23,81.36,81.16,81.32,31900.0,53.2834,53.3686,53.2374,53.3424,31900.0
2011-01-12 11:00:00,81.34,81.34,81.16,81.17,28700.0,53.3555,53.3555,53.2374,53.244,28700.0
2011-01-12 11:05:00,81.17,81.41,81.13,81.36,56500.0,53.244,53.4014,53.2178,53.3686,56500.0
2011-01-12 11:10:00,81.35,81.49,81.32,81.46,32600.0,53.3621,53.4539,53.3424,53.4342,32600.0
2011-01-12 11:15:00,81.48,81.52,81.45,81.48,28800.0,53.4474,53.4736,53.4277,53.4474,28800.0
2011-01-12 11:20:00,81.48,81.48,81.41,81.45,23800.0,53.4474,53.4474,53.4014,53.4277,23800.0
2011-01-12 11:25:00,81.45,81.53,81.39,81.51,24300.0,53.4277,53.4802,53.3883,53.467,24300.0
2011-01-12 11:30:00,81.51,81.55,81.49,81.55,17400.0,53.467,53.4933,53.4539,53.4933,17400.0
2011-01-12 11:35:00,81.55,81.57,81.51,81.54,26500.0,53.4933,53.5064,53.467,53.4867,26500.0
2011-01-12 11:40:00,81.52,81.57,81.51,81.55,30200.0,53.4736,53.5064,53.467,53.4933,30200.0
2011-01-12 11:45:00,81.55,81.56,81.5,81.5,14800.0,53.4933,53.4998,53.4605,53.4605,14800.0
2011-01-12 11:50:00,81.5,81.5,81.46,81.47,22200.0,53.4605,53.4605,53.4342,53.4408,22200.0
2011-01-12 11:55:00,81.47,81.55,81.46,81.49,18200.0,53.4408,53.4933,53.4342,53.4539,18200.0
2011-01-12 12:00:00,81.49,81.56,81.49,81.56,18100.0,53.4539,53.4998,53.4539,53.4998,18100.0
2011-01-12 12:05:00,81.55,81.7,81.55,81.68,42400.0,53.4933,53.5917,53.4933,53.5785,42400.0
2011-01-12 12:10:00,81.68,81.76,81.67,81.76,29900.0,53.5785,53.631,53.572,53.631,29900.0
2011-01-12 12:15:00,81.76,81.82,81.75,81.79,35300.0,53.631,53.6704,53.6245,53.6507,35300.0
2011-01-12 12:20:00,81.8,81.9,81.78,81.9,21900.0,53.6573,53.7229,53.6441,53.7229,21900.0
2011-01-12 12:25:00,81.91,81.91,81.86,81.86,20700.0,53.7294,53.7294,53.6966,53.6966,20700.0
2011-01-12 12:30:00,81.86,81.87,81.79,81.81,28500.0,53.6966,53.7032,53.6507,53.6638,28500.0
2011-01-12 12:35:00,81.81,81.92,81.81,81.9,17200.0,53.6638,53.736,53.6638,53.7229,17200.0
2011-01-12 12:40:00,81.91,81.91,81.83,81.83,16000.0,53.7294,53.7294,53.6769,53.6769,16000.0
2011-01-12 12:45:00,81.83,81.88,81.77,81.83,22800.0,53.6769,53.7097,53.6376,53.6769,22800.0
2011-01-12 12:50:00,81.84,81.93,81.84,81.86,26300.0,53.6835,53.7425,53.6835,53.6966,26300.0
2011-01-12 12:55:00,81.86,81.87,81.79,81.82,23000.0,53.6966,53.7032,53.6507,53.6704,23000.0
2011-01-12 13:00:00,81.81,81.85,81.75,81.85,23300.0,53.6638,53.6901,53.6245,53.6901,23300.0
2011-01-12 13:05:00,81.84,81.94,81.77,81.8,33400.0,53.6835,53.7491,53.6376,53.6573,33400.0
2011-01-12 13:10:00,81.81,81.82,81.63,81.64,35200.0,53.6638,53.6704,53.5457,53.5523,35200.0
2011-01-12 13:15:00,81.64,81.73,81.61,81.72,16700.0,53.5523,53.6113,53.5326,53.6048,16700.0
2011-01-12 13:20:00,81.72,81.82,81.71,81.81,26500.0,53.6048,53.6704,53.5982,53.6638,26500.0
2011-01-12 13:25:00,81.82,81.9,81.81,81.88,13000.0,53.6704,53.7229,53.6638,53.7097,13000.0
2011-01-12 13:30:00,81.88,81.92,81.75,81.75,41300.0,53.7097,53.736,53.6245,53.6245,41300.0
2011-01-12 13:35:00,81.76,81.82,81.75,81.82,14300.0,53.631,53.6704,53.6245,53.6704,14300.0
2011-01-12 13:40:00,81.81,81.89,81.81,81.86,13500.0,53.6638,53.7163,53.6638,53.6966,13500.0
2011-01-12 13:45:00,81.86,81.88,81.84,81.88,17700.0,53.6966,53.7097,53.6835,53.7097,17700.0
2011-01-12 13:50:00,81.88,81.94,81.88,81.91,15500.0,53.7097,53.7491,53.7097,53.7294,15500.0
2011-01-12 13:55:00,81.91,81.97,81.86,81.91,39500.0,53.7294,53.7688,53.6966,53.7294,39500.0
2011-01-12 14:00:00,81.9,81.92,81.74,81.86,57400.0,53.7229,53.736,53.6179,53.6966,57400.0
2011-01-12 14:05:00,81.86,81.98,81.86,81.96,57400.0,53.6966,53.7753,53.6966,53.7622,57400.0
2011-01-12 14:10:00,81.97,82.0,81.96,81.99,45300.0,53.7688,53.7885,53.7622,53.7819,45300.0
2011-01-12 14:15:00,81.99,82.01,81.93,81.95,69800.0,53.7819,53.795,53.7425,53.7557,69800.0
2011-01-12 14:20:00,81.95,82.0,81.93,81.97,37800.0,53.7557,53.7885,53.7425,53.7688,37800.0
2011-01-12 14:25:00,81.96,82.02,81.92,81.93,28000.0,53.7622,53.8016,53.736,53.7425,28000.0
2011-01-12 14:30:00,81.93,81.93,81.82,81.86,27400.0,53.7425,53.7425,53.6704,53.6966,27400.0
2011-01-12 14:35:00,81.86,81.86,81.77,81.78,20800.0,53.6966,53.6966,53.6376,53.6441,20800.0
2011-01-12 14:40:00,81.79,81.86,81.79,81.8,27100.0,53.6507,53.6966,53.6507,53.6573,27100.0
2011-01-12 14:45:00,81.8,81.85,81.64,81.66,60200.0,53.6573,53.6901,53.5523,53.5654,60200.0
2011-01-12 14:50:00,81.67,81.68,81.61,81.61,20500.0,53.572,53.5785,53.5326,53.5326,20500.0
2011-01-12 14:55:00,81.61,81.7,81.6,81.61,32500.0,53.5326,53.5917,53.5261,53.5326,32500.0
2011-01-12 15:00:00,81.61,81.63,81.57,81.6,41300.0,53.5326,53.5457,53.5064,53.5261,41300.0
2011-01-12 15:05:00,81.6,81.63,81.57,81.61,45200.0,53.5261,53.5457,53.5064,53.5326,45200.0
2011-01-12 15:10:00,81.61,81.62,81.57,81.57,41000.0,53.5326,53.5392,53.5064,53.5064,41000.0
2011-01-12 15:15:00,81.57,81.69,81.52,81.67,50800.0,53.5064,53.5851,53.4736,53.572,50800.0
2011-01-12 15:20:00,81.67,81.68,81.61,81.67,29200.0,53.572,53.5785,53.5326,53.572,29200.0
2011-01-12 15:25:00,81.67,81.71,81.66,81.7,59100.0,53.572,53.5982,53.5654,53.5917,59100.0
2011-01-12 15:30:00,81.71,81.72,81.64,81.66,61600.0,53.5982,53.6048,53.5523,53.5654,61600.0
2011-01-12 15:35:00,81.67,81.69,81.57,81.65,46500.0,53.572,53.5851,53.5064,53.5589,46500.0
2011-01-12 15:40:00,81.66,81.73,81.6,81.71,61400.0,53.5654,53.6113,53.5261,53.5982,61400.0
2011-01-12 15:45:00,81.73,81.85,81.72,81.82,70300.0,53.6113,53.6901,53.6048,53.6704,70300.0
2011-01-12 15:50:00,81.82,81.93,81.82,81.91,93100.0,53.6704,53.7425,53.6704,53.7294,93100.0
2011-01-12 15:55:00,81.91,81.99,81.89,81.97,129800.0,53.7294,53.7819,53.7163,53.7688,129800.0
2011-01-13 09:30:00,81.78,82.18,81.49,81.7,94100.0,53.6441,53.9065,53.4539,53.5917,94100.0
2011-01-13 09:35:00,81.7,81.85,81.61,81.75,46500.0,53.5917,53.6901,53.5326,53.6245,46500.0
2011-01-13 09:40:00,81.75,81.75,81.18,81.18,81700.0,53.6245,53.6245,53.2506,53.2506,81700.0
2011-01-13 09:45:00,81.19,81.29,81.1,81.19,63500.0,53.2571,53.3227,53.1981,53.2571,63500.0
2011-01-13 09:50:00,81.2,81.37,81.15,81.35,51100.0,53.2637,53.3752,53.2309,53.3621,51100.0
2011-01-13 09:55:00,81.33,81.33,81.11,81.15,62700.0,53.349,53.349,53.2046,53.2309,62700.0
2011-01-13 10:00:00,81.15,81.17,80.93,80.98,61000.0,53.2309,53.244,53.0866,53.1194,61000.0
2011-01-13 10:05:00,80.97,81.03,80.85,81.0,55100.0,53.1128,53.1522,53.0341,53.1325,55100.0
2011-01-13 10:10:00,80.98,81.05,80.95,81.04,29200.0,53.1194,53.1653,53.0997,53.1587,29200.0
2011-01-13 10:15:00,81.02,81.05,80.99,81.05,33600.0,53.1456,53.1653,53.1259,53.1653,33600.0
2011-01-13 10:20:00,81.05,81.06,80.96,81.0,40500.0,53.1653,53.1719,53.1063,53.1325,40500.0
2011-01-13 10:25:00,80.99,81.05,80.96,81.0,22400.0,53.1259,53.1653,53.1063,53.1325,22400.0
2011-01-13 10:30:00,81.0,81.06,80.9,80.94,35200.0,53.1325,53.1719,53.0669,53.0931,35200.0
2011-01-13 10:35:00,80.94,81.1,80.92,81.1,28200.0,53.0931,53.1981,53.08,53.1981,28200.0
2011-01-13 10:40:00,81.09,81.19,81.09,81.19,36900.0,53.1915,53.2571,53.1915,53.2571,36900.0
2011-01-13 10:45:00,81.18,81.28,81.15,81.22,31900.0,53.2506,53.3162,53.2309,53.2768,31900.0
2011-01-13 10:50:00,81.22,81.25,81.15,81.19,15400.0,53.2768,53.2965,53.2309,53.2571,15400.0
2011-01-13 10:55:00,81.19,81.31,81.12,81.29,47400.0,53.2571,53.3358,53.2112,53.3227,47400.0
2011-01-13 11:00:00,81.29,81.33,81.27,81.33,17000.0,53.3227,53.349,53.3096,53.349,17000.0
2011-01-13 11:05:00,81.33,81.48,81.3,81.47,21200.0,53.349,53.4474,53.3293,53.4408,21200.0
2011-01-13 11:10:00,81.47,81.64,81.46,81.61,26800.0,53.4408,53.5523,53.4342,53.5326,26800.0
2011-01-13 11:15:00,81.61,81.67,81.61,81.64,23600.0,53.5326,53.572,53.5326,53.5523,23600.0
2011-01-13 11:20:00,81.65,81.73,81.59,81.67,23200.0,53.5589,53.6113,53.5195,53.572,23200.0
2011-01-13 11:25:00,81.67,81.67,81.62,81.64,7600.0,53.572,53.572,53.5392,53.5523,7600.0
2011-01-13 11:30:00,81.66,81.85,81.66,81.81,19000.0,53.5654,53.6901,53.5654,53.6638,19000.0
2011-01-13 11:35:00,81.79,81.82,81.76,81.8,16200.0,53.6507,53.6704,53.631,53.6573,16200.0
2011-01-13 11:40:00,81.79,81.84,81.72,81.82,18200.0,53.6507,53.6835,53.6048,53.6704,18200.0
2011-01-13 11:45:00,81.82,81.86,81.66,81.71,38300.0,53.6704,53.6966,53.5654,53.5982,38300.0
2011-01-13 11:50:00,81.7,81.75,81.7,81.73,11900.0,53.5917,53.6245,53.5917,53.6113,11900.0
2011-01-13 11:55:00,81.73,81.79,81.73,81.77,18300.0,53.6113,53.6507,53.6113,53.6376,18300.0
2011-01-13 12:00:00,81.77,81.78,81.69,81.72,13300.0,53.6376,53.6441,53.5851,53.6048,13300.0
2011-01-13 12:05:00,81.72,81.83,81.72,81.81,12200.0,53.6048,53.6769,53.6048,53.6638,12200.0
2011-01-13 12:10:00,81.81,81.81,81.77,81.78,14500.0,53.6638,53.6638,53.6376,53.6441,14500.0
2011-01-13 12:15:00,81.78,81.87,81.77,81.81,31800.0,53.6441,53.7032,53.6376,53.6638,31800.0
2011-01-13 12:20:00,81.82,81.84,81.78,81.8,26100.0,53.6704,53.6835,53.6441,53.6573,26100.0
2011-01-13 12:25:00,81.81,81.85,81.81,81.85,8400.0,53.6638,53.6901,53.6638,53.6901,8400.0
2011-01-13 12:30:00,81.84,81.85,81.73,81.78,34200.0,53.6835,53.6901,53.6113,53.6441,34200.0
2011-01-13 12:35:00,81.78,81.81,81.74,81.8,23400.0,53.6441,53.6638,53.6179,53.6573,23400.0
2011-01-13 12:40:00,81.8,81.84,81.8,81.82,14800.0,53.6573,53.6835,53.6573,53.6704,14800.0
2011-01-13 12:45:00,81.84,81.84,81.8,81.81,38300.0,53.6835,53.6835,53.6573,53.6638,38300.0
2011-01-13 12:50:00,81.81,81.83,81.77,81.81,14100.0,53.6638,53.6769,53.6376,53.6638,14100.0
2011-01-13 12:55:00,81.82,81.84,81.76,81.77,12900.0,53.6704,53.6835,53.631,53.6376,12900.0
2011-01-13 13:00:00,81.77,81.79,81.7,81.7,34900.0,53.6376,53.6507,53.5917,53.5917,34900.0
2011-01-13 13:05:00,81.68,81.75,81.68,81.75,27100.0,53.5785,53.6245,53.5785,53.6245,27100.0
2011-01-13 13:10:00,81.75,81.8,81.75,81.79,20700.0,53.6245,53.6573,53.6245,53.6507,20700.0
2011-01-13 13:15:00,81.78,81.82,81.76,81.82,8200.0,53.6441,53.6704,53.631,53.6704,8200.0
2011-01-13 13:20:00,81.82,81.82,81.75,81.76,10600.0,53.6704,53.6704,53.6245,53.631,10600.0
2011-01-13 13:25:00,81.76,81.77,81.7,81.74,17700.0,53.631,53.6376,53.5917,53.6179,17700.0
2011-01-13 13:30:00,81.74,81.8,81.71,81.73,38800.0,53.6179,53.6573,53.5982,53.6113,38800.0
2011-01-13 13:35:00,81.73,81.8,81.71,81.77,48600.0,53.6113,53.6573,53.5982,53.6376,48600.0
2011-01-13 13:40:00,81.78,81.8,81.74,81.79,28300.0,53.6441,53.6573,53.6179,53.6507,28300.0
2011-01-13 13:45:00,81.78,81.81,81.75,81.8,33800.0,53.6441,53.6638,53.6245,53.6573,33800.0
2011-01-13 13:50:00,81.8,81.82,81.77,81.78,15600.0,53.6573,53.6704,53.6376,53.6441,15600.0
2011-01-13 13:55:00,81.79,81.8,81.76,81.79,24300.0,53.6507,53.6573,53.631,53.6507,24300.0
2011-01-13 14:00:00,81.79,81.83,81.78,81.78,19100.0,53.6507,53.6769,53.6441,53.6441,19100.0
2011-01-13 14:05:00,81.79,81.81,81.77,81.79,26700.0,53.6507,53.6638,53.6376,53.6507,26700.0
2011-01-13 14:10:00,81.79,81.8,81.72,81.79,99100.0,53.6507,53.6573,53.6048,53.6507,99100.0
2011-01-13 14:15:00,81.78,81.82,81.76,81.78,22400.0,53.6441,53.6704,53.631,53.6441,22400.0
2011-01-13 14:20:00,81.79,81.82,81.75,81.76,64000.0,53.6507,53.6704,53.6245,53.631,64000.0
2011-01-13 14:25:00,81.76,81.8,81.76,81.79,55400.0,53.631,53.6573,53.631,53.6507,55400.0
2011-01-13 14:30:00,81.78,81.82,81.75,81.78,37600.0,53.6441,53.6704,53.6245,53.6441,37600.0
2011-01-13 14:35:00,81.78,81.83,81.74,81.81,99900.0,53.6441,53.6769,53.6179,53.6638,99900.0
2011-01-13 14:40:00,81.79,81.83,81.78,81.78,19900.0,53.6507,53.6769,53.6441,53.6441,19900.0
2011-01-13 14:45:00,81.79,81.81,81.77,81.8,41900.0,53.6507,53.6638,53.6376,53.6573,41900.0
2011-01-13 14:50:00,81.79,81.83,81.74,81.78,50000.0,53.6507,53.6769,53.6179,53.6441,50000.0
2011-01-13 14:55:00,81.78,81.8,81.76,81.78,44300.0,53.6441,53.6573,53.631,53.6441,44300.0
2011-01-13 15:00:00,81.78,81.85,81.77,81.85,42500.0,53.6441,53.6901,53.6376,53.6901,42500.0
2011-01-13 15:05:00,81.84,81.9,81.81,81.86,63500.0,53.6835,53.7229,53.6638,53.6966,63500.0
2011-01-13 15:10:00,81.85,81.9,81.83,81.86,76500.0,53.6901,53.7229,53.6769,53.6966,76500.0
2011-01-13 15:15:00,81.86,81.91,81.84,81.9,62200.0,53.6966,53.7294,53.6835,53.7229,62200.0
2011-01-13 15:20:00,81.9,81.91,81.84,81.87,89800.0,53.7229,53.7294,53.6835,53.7032,89800.0
2011-01-13 15:25:00,81.87,81.94,81.86,81.88,76600.0,53.7032,53.7491,53.6966,53.7097,76600.0
2011-01-13 15:30:00,81.88,81.91,81.85,81.87,125900.0,53.7097,53.7294,53.6901,53.7032,125900.0
2011-01-13 15:35:00,81.88,81.93,81.87,81.88,65300.0,53.7097,53.7425,53.7032,53.7097,65300.0
2011-01-13 15:40:00,81.88,81.92,81.86,81.91,77300.0,53.7097,53.736,53.6966,53.7294,77300.0
2011-01-13 15:45:00,81.91,81.99,81.87,81.88,51900.0,53.7294,53.7819,53.7032,53.7097,51900.0
2011-01-13 15:50:00,81.89,81.91,81.83,81.85,59200.0,53.7163,53.7294,53.6769,53.6901,59200.0
2011-01-13 15:55:00,81.85,81.93,81.85,81.92,70200.0,53.6901,53.7425,53.6901,53.736,70200.0
2011-01-14 09:30:00,81.38,81.6,81.15,81.58,55600.0,53.3818,53.5261,53.2309,53.5129,55600.0
2011-01-14 09:35:00,81.64,81.82,81.59,81.59,19300.0,53.5523,53.6704,53.5195,53.5195,19300.0
2011-01-14 09:40:00,81.56,81.65,81.26,81.26,26600.0,53.4998,53.5589,53.303,53.303,26600.0
2011-01-14 09:45:00,81.26,81.4,81.15,81.22,40800.0,53.303,53.3949,53.2309,53.2768,40800.0
2011-01-14 09:50:00,81.23,81.47,81.22,81.4,25400.0,53.2834,53.4408,53.2768,53.3949,25400.0
2011-01-14 09:55:00,81.39,81.43,81.24,81.38,38900.0,53.3883,53.4146,53.2899,53.3818,38900.0
2011-01-14 10:00:00,81.4,81.53,81.22,81.22,24300.0,53.3949,53.4802,53.2768,53.2768,24300.0
2011-01-14 10:05:00,81.24,81.39,81.12,81.35,31500.0,53.2899,53.3883,53.2112,53.3621,31500.0
2011-01-14 10:10:00,81.36,81.46,81.29,81.41,33800.0,53.3686,53.4342,53.3227,53.4014,33800.0
2011-01-14 10:15:00,81.41,81.41,81.24,81.31,30600.0,53.4014,53.4014,53.2899,53.3358,30600.0
2011-01-14 10:20:00,81.32,81.47,81.31,81.43,12600.0,53.3424,53.4408,53.3358,53.4146,12600.0
2011-01-14 10:25:00,81.43,81.43,81.18,81.19,19700.0,53.4146,53.4146,53.2506,53.2571,19700.0
2011-01-14 10:30:00,81.21,81.48,81.17,81.44,19100.0,53.2702,53.4474,53.244,53.4211,19100.0
2011-01-14 10:35:00,81.43,81.43,81.36,81.37,22900.0,53.4146,53.4146,53.3686,53.3752,22900.0
2011-01-14 10:40:00,81.39,81.59,81.39,81.59,17300.0,53.3883,53.5195,53.3883,53.5195,17300.0
2011-01-14 10:45:00,81.58,81.73,81.53,81.72,9800.0,53.5129,53.6113,53.4802,53.6048,9800.0
2011-01-14 10:50:00,81.73,81.76,81.52,81.53,12300.0,53.6113,53.631,53.4736,53.4802,12300.0
2011-01-14 10:55:00,81.54,81.54,81.4,81.49,14400.0,53.4867,53.4867,53.3949,53.4539,14400.0
2011-01-14 11:00:00,81.5,81.62,81.5,81.61,23100.0,53.4605,53.5392,53.4605,53.5326,23100.0
2011-01-14 11:05:00,81.6,81.7,81.6,81.69,23800.0,53.5261,53.5917,53.5261,53.5851,23800.0
2011-01-14 11:10:00,81.7,81.78,81.7,81.77,24600.0,53.5917,53.6441,53.5917,53.6376,24600.0
2011-01-14 11:15:00,81.78,81.81,81.67,81.73,12200.0,53.6441,53.6638,53.572,53.6113,12200.0
2011-01-14 11:20:00,81.73,81.8,81.67,81.7,22300.0,53.6113,53.6573,53.572,53.5917,22300.0
2011-01-14 11:25:00,81.69,81.86,81.69,81.85,14800.0,53.5851,53.6966,53.5851,53.6901,14800.0
2011-01-14 11:30:00,81.84,81.88,81.79,81.82,18300.0,53.6835,53.7097,53.6507,53.6704,18300.0
2011-01-14 11:35:00,81.81,81.81,81.73,81.77,9600.0,53.6638,53.6638,53.6113,53.6376,9600.0
2011-01-14 11:40:00,81.79,81.85,81.79,81.83,11800.0,53.6507,53.6901,53.6507,53.6769,11800.0
2011-01-14 11:45:00,81.83,81.95,81.83,81.92,22700.0,53.6769,53.7557,53.6769,53.736,22700.0
2011-01-14 11:50:00,81.92,81.96,81.87,81.9,11700.0,53.736,53.7622,53.7032,53.7229,11700.0
2011-01-14 11:55:00,81.92,81.95,81.88,81.89,9500.0,53.736,53.7557,53.7097,53.7163,9500.0
2011-01-14 12:00:00,81.9,81.97,81.87,81.97,12900.0,53.7229,53.7688,53.7032,53.7688,12900.0
2011-01-14 12:05:00,81.97,81.98,81.88,81.92,12400.0,53.7688,53.7753,53.7097,53.736,12400.0
2011-01-14 12:10:00,81.92,82.04,81.92,82.01,22500.0,53.736,53.8147,53.736,53.795,22500.0
2011-01-14 12:15:00,82.01,82.07,81.99,82.06,14100.0,53.795,53.8344,53.7819,53.8278,14100.0
2011-01-14 12:20:00,82.04,82.1,82.04,82.04,13300.0,53.8147,53.854,53.8147,53.8147,13300.0
2011-01-14 12:25:00,82.07,82.11,82.05,82.08,14800.0,53.8344,53.8606,53.8212,53.8409,14800.0
2011-01-14 12:30:00,82.08,82.26,82.08,82.2,18300.0,53.8409,53.959,53.8409,53.9196,18300.0
2011-01-14 12:35:00,82.22,82.31,82.21,82.22,10600.0,53.9328,53.9918,53.9262,53.9328,10600.0
2011-01-14 12:40:00,82.21,82.22,82.15,82.2,9600.0,53.9262,53.9328,53.8868,53.9196,9600.0
2011-01-14 12:45:00,82.2,82.21,82.07,82.12,18800.0,53.9196,53.9262,53.8344,53.8672,18800.0
2011-01-14 12:50:00,82.12,82.17,82.1,82.15,21700.0,53.8672,53.9,53.854,53.8868,21700.0
2011-01-14 12:55:00,82.13,82.15,82.08,82.08,23000.0,53.8737,53.8868,53.8409,53.8409,23000.0
2011-01-14 13:00:00,82.08,82.12,82.04,82.12,12800.0,53.8409,53.8672,53.8147,53.8672,12800.0
2011-01-14 13:05:00,82.15,82.17,82.12,82.13,12400.0,53.8868,53.9,53.8672,53.8737,12400.0
2011-01-14 13:10:00,82.12,82.14,82.01,82.01,10200.0,53.8672,53.8803,53.795,53.795,10200.0
2011-01-14 13:15:00,82.01,82.11,82.01,82.06,17800.0,53.795,53.8606,53.795,53.8278,17800.0
2011-01-14 13:20:00,82.07,82.11,82.07,82.07,7400.0,53.8344,53.8606,53.8344,53.8344,7400.0
2011-01-14 13:25:00,82.07,82.14,82.06,82.09,9300.0,53.8344,53.8803,53.8278,53.8475,9300.0
2011-01-14 13:30:00,82.1,82.13,82.05,82.08,9300.0,53.854,53.8737,53.8212,53.8409,9300.0
2011-01-14 13:35:00,82.08,82.19,82.08,82.12,15800.0,53.8409,53.9131,53.8409,53.8672,15800.0
2011-01-14 13:40:00,82.12,82.15,82.12,82.14,9400.0,53.8672,53.8868,53.8672,53.8803,9400.0
2011-01-14 13:45:00,82.14,82.14,82.07,82.14,13500.0,53.8803,53.8803,53.8344,53.8803,13500.0
2011-01-14 13:50:00,82.13,82.26,82.13,82.24,19400.0,53.8737,53.959,53.8737,53.9459,19400.0
2011-01-14 13:55:00,82.25,82.39,82.25,82.32,26500.0,53.9524,54.0443,53.9524,53.9984,26500.0
2011-01-14 14:00:00,82.3,82.4,82.3,82.38,14400.0,53.9852,54.0508,53.9852,54.0377,14400.0
2011-01-14 14:05:00,82.36,82.44,82.33,82.39,36500.0,54.0246,54.0771,54.0049,54.0443,36500.0
2011-01-14 14:10:00,82.39,82.55,82.38,82.55,53900.0,54.0443,54.1492,54.0377,54.1492,53900.0
2011-01-14 14:15:00,82.56,82.58,82.49,82.57,38300.0,54.1558,54.1689,54.1099,54.1623,38300.0
2011-01-14 14:20:00,82.56,82.66,82.56,82.59,38300.0,54.1558,54.2214,54.1558,54.1755,38300.0
2011-01-14 14:25:00,82.61,82.62,82.53,82.56,10700.0,54.1886,54.1951,54.1361,54.1558,10700.0
2011-01-14 14:30:00,82.57,82.59,82.49,82.49,9500.0,54.1623,54.1755,54.1099,54.1099,9500.0
2011-01-14 14:35:00,82.49,82.6,82.46,82.56,49800.0,54.1099,54.182,54.0902,54.1558,49800.0
2011-01-14 14:40:00,82.57,82.64,82.54,82.62,33400.0,54.1623,54.2083,54.1427,54.1951,33400.0
2011-01-14 14:45:00,82.62,82.65,82.61,82.65,13800.0,54.1951,54.2148,54.1886,54.2148,13800.0
2011-01-14 14:50:00,82.63,82.64,82.61,82.63,17000.0,54.2017,54.2083,54.1886,54.2017,17000.0
2011-01-14 14:55:00,82.62,82.65,82.6,82.61,51400.0,54.1951,54.2148,54.182,54.1886,51400.0
2011-01-14 15:00:00,82.61,82.7,82.6,82.66,30900.0,54.1886,54.2476,54.182,54.2214,30900.0
2011-01-14 15:05:00,82.66,82.71,82.6,82.63,38400.0,54.2214,54.2542,54.182,54.2017,38400.0
2011-01-14 15:10:00,82.63,82.74,82.63,82.71,87000.0,54.2017,54.2739,54.2017,54.2542,87000.0
2011-01-14 15:15:00,82.71,82.74,82.66,82.66,15000.0,54.2542,54.2739,54.2214,54.2214,15000.0
2011-01-14 15:20:00,82.66,82.73,82.64,82.73,28000.0,54.2214,54.2673,54.2083,54.2673,28000.0
2011-01-14 15:25:00,82.72,82.73,82.53,82.56,29900.0,54.2607,54.2673,54.1361,54.1558,29900.0
2011-01-14 15:30:00,82.56,82.57,82.48,82.5,36300.0,54.1558,54.1623,54.1033,54.1164,36300.0
2011-01-14 15:35:00,82.5,82.51,82.42,82.47,54600.0,54.1164,54.123,54.064,54.0968,54600.0
2011-01-14 15:40:00,82.47,82.6,82.45,82.57,60400.0,54.0968,54.182,54.0836,54.1623,60400.0
2011-01-14 15:45:00,82.59,82.76,82.59,82.74,70500.0,54.1755,54.287,54.1755,54.2739,70500.0
2011-01-14 15:50:00,82.73,82.75,82.62,82.69,48200.0,54.2673,54.2804,54.1951,54.2411,48200.0
2011-01-14 15:55:00,82.69,82.85,82.68,82.78,205700.0,54.2411,54.346,54.2345,54.3001,205700.0
2011-01-18 09:30:00,82.25,82.5,82.07,82.5,106500.0,53.9524,54.1164,53.8344,54.1164,106500.0
2011-01-18 09:35:00,82.5,82.97,82.47,82.92,66700.0,54.1164,54.4247,54.0968,54.3919,66700.0
2011-01-18 09:40:00,82.88,82.96,82.78,82.92,71900.0,54.3657,54.4182,54.3001,54.3919,71900.0
2011-01-18 09:45:00,82.91,82.92,82.6,82.65,43300.0,54.3854,54.3919,54.182,54.2148,43300.0
2011-01-18 09:50:00,82.65,82.66,82.16,82.21,94100.0,54.2148,54.2214,53.8934,53.9262,94100.0
2011-01-18 09:55:00,82.18,82.35,82.16,82.3,49000.0,53.9065,54.018,53.8934,53.9852,49000.0
2011-01-18 10:00:00,82.3,82.45,82.2,82.43,62400.0,53.9852,54.0836,53.9196,54.0705,62400.0
2011-01-18 10:05:00,82.42,82.44,82.33,82.33,45400.0,54.064,54.0771,54.0049,54.0049,45400.0
2011-01-18 10:10:00,82.34,82.44,82.33,82.42,44600.0,54.0115,54.0771,54.0049,54.064,44600.0
2011-01-18 10:15:00,82.42,82.53,82.39,82.51,44800.0,54.064,54.1361,54.0443,54.123,44800.0
2011-01-18 10:20:00,82.51,82.76,82.51,82.63,49400.0,54.123,54.287,54.123,54.2017,49400.0
2011-01-18 10:25:00,82.63,82.7,82.63,82.67,31200.0,54.2017,54.2476,54.2017,54.2279,31200.0
2011-01-18 10:30:00,82.68,82.69,82.54,82.64,34300.0,54.2345,54.2411,54.1427,54.2083,34300.0
2011-01-18 10:35:00,82.67,82.85,82.65,82.85,23600.0,54.2279,54.346,54.2148,54.346,23600.0
2011-01-18 10:40:00,82.86,82.87,82.75,82.77,20000.0,54.3526,54.3591,54.2804,54.2935,20000.0
2011-01-18 10:45:00,82.78,82.78,82.65,82.69,21400.0,54.3001,54.3001,54.2148,54.2411,21400.0
2011-01-18 10:50:00,82.68,82.78,82.66,82.76,21000.0,54.2345,54.3001,54.2214,54.287,21000.0
2011-01-18 10:55:00,82.76,82.86,82.76,82.86,29000.0,54.287,54.3526,54.287,54.3526,29000.0
2011-01-18 11:00:00,82.87,82.96,82.85,82.96,21200.0,54.3591,54.4182,54.346,54.4182,21200.0
2011-01-18 11:05:00,82.95,83.06,82.93,83.04,28200.0,54.4116,54.4838,54.3985,54.4706,28200.0
2011-01-18 11:10:00,83.06,83.08,82.9,82.91,15200.0,54.4838,54.4969,54.3788,54.3854,15200.0
2011-01-18 11:15:00,82.9,83.0,82.9,82.99,17700.0,54.3788,54.4444,54.3788,54.4378,17700.0
2011-01-18 11:20:00,83.0,83.15,83.0,83.12,21700.0,54.4444,54.5428,54.4444,54.5231,21700.0
2011-01-18 11:25:00,83.13,83.18,83.08,83.13,29900.0,54.5297,54.5625,54.4969,54.5297,29900.0
2011-01-18 11:30:00,83.14,83.15,83.06,83.07,22600.0,54.5362,54.5428,54.4838,54.4903,22600.0
2011-01-18 11:35:00,83.08,83.12,83.06,83.07,17500.0,54.4969,54.5231,54.4838,54.4903,17500.0
2011-01-18 11:40:00,83.06,83.15,83.01,83.15,17800.0,54.4838,54.5428,54.451,54.5428,17800.0
2011-01-18 11:45:00,83.16,83.23,83.16,83.22,16400.0,54.5494,54.5953,54.5494,54.5887,16400.0
2011-01-18 11:50:00,83.21,83.23,83.13,83.13,16400.0,54.5822,54.5953,54.5297,54.5297,16400.0
2011-01-18 11:55:00,83.14,83.29,83.13,83.28,18900.0,54.5362,54.6346,54.5297,54.6281,18900.0
2011-01-18 12:00:00,83.28,83.29,83.24,83.29,23200.0,54.6281,54.6346,54.6018,54.6346,23200.0
2011-01-18 12:05:00,83.28,83.32,83.27,83.31,14600.0,54.6281,54.6543,54.6215,54.6478,14600.0
2011-01-18 12:10:00,83.31,83.33,83.28,83.31,16600.0,54.6478,54.6609,54.6281,54.6478,16600.0
2011-01-18 12:15:00,83.3,83.35,83.3,83.34,36100.0,54.6412,54.674,54.6412,54.6674,36100.0
2011-01-18 12:20:00,83.33,83.38,83.31,83.35,31100.0,54.6609,54.6937,54.6478,54.674,31100.0
2011-01-18 12:25:00,83.34,83.35,83.28,83.28,19700.0,54.6674,54.674,54.6281,54.6281,19700.0
2011-01-18 12:30:00,83.27,83.33,83.25,83.31,12900.0,54.6215,54.6609,54.6084,54.6478,12900.0
2011-01-18 12:35:00,83.32,83.41,83.32,83.37,21400.0,54.6543,54.7134,54.6543,54.6871,21400.0
2011-01-18 12:40:00,83.37,83.45,83.37,83.41,16600.0,54.6871,54.7396,54.6871,54.7134,16600.0
2011-01-18 12:45:00,83.41,83.45,83.41,83.44,26400.0,54.7134,54.7396,54.7134,54.733,26400.0
2011-01-18 12:50:00,83.44,83.52,83.43,83.5,48700.0,54.733,54.7855,54.7265,54.7724,48700.0
2011-01-18 12:55:00,83.5,83.56,83.5,83.53,21200.0,54.7724,54.8117,54.7724,54.7921,21200.0
2011-01-18 13:00:00,83.53,83.57,83.52,83.56,18400.0,54.7921,54.8183,54.7855,54.8117,18400.0
2011-01-18 13:05:00,83.56,83.59,83.56,83.57,18800.0,54.8117,54.8314,54.8117,54.8183,18800.0
2011-01-18 13:10:00,83.57,83.61,83.56,83.61,22100.0,54.8183,54.8445,54.8117,54.8445,22100.0
2011-01-18 13:15:00,83.61,83.77,83.61,83.76,41100.0,54.8445,54.9495,54.8445,54.9429,41100.0
2011-01-18 13:20:00,83.76,83.92,83.75,83.9,67400.0,54.9429,55.0479,54.9364,55.0348,67400.0
2011-01-18 13:25:00,83.9,83.94,83.89,83.91,36800.0,55.0348,55.061,55.0282,55.0413,36800.0
2011-01-18 13:30:00,83.9,83.93,83.89,83.91,23800.0,55.0348,55.0544,55.0282,55.0413,23800.0
2011-01-18 13:35:00,83.92,84.07,83.91,84.03,76600.0,55.0479,55.1463,55.0413,55.12,76600.0
2011-01-18 13:40:00,84.03,84.07,84.0,84.04,32600.0,55.12,55.1463,55.1004,55.1266,32600.0
2011-01-18 13:45:00,84.04,84.1,84.02,84.07,38500.0,55.1266,55.166,55.1135,55.1463,38500.0
2011-01-18 13:50:00,84.06,84.11,83.99,84.09,34300.0,55.1397,55.1725,55.0938,55.1594,34300.0
2011-01-18 13:55:00,84.09,84.1,84.06,84.09,66800.0,55.1594,55.166,55.1397,55.1594,66800.0
2011-01-18 14:00:00,84.08,84.1,84.0,84.0,26300.0,55.1528,55.166,55.1004,55.1004,26300.0
2011-01-18 14:05:00,84.0,84.01,83.92,84.0,22200.0,55.1004,55.1069,55.0479,55.1004,22200.0
2011-01-18 14:10:00,84.0,84.0,83.87,83.89,63700.0,55.1004,55.1004,55.0151,55.0282,63700.0
2011-01-18 14:15:00,83.89,83.94,83.88,83.92,17400.0,55.0282,55.061,55.0216,55.0479,17400.0
2011-01-18 14:20:00,83.93,83.99,83.89,83.93,25100.0,55.0544,55.0938,55.0282,55.0544,25100.0
2011-01-18 14:25:00,83.93,83.95,83.93,83.95,6900.0,55.0544,55.0676,55.0544,55.0676,6900.0
2011-01-18 14:30:00,83.95,84.04,83.94,83.99,31600.0,55.0676,55.1266,55.061,55.0938,31600.0
2011-01-18 14:35:00,83.99,84.03,83.97,83.97,22100.0,55.0938,55.12,55.0807,55.0807,22100.0
2011-01-18 14:40:00,83.97,83.98,83.81,83.83,26900.0,55.0807,55.0872,54.9757,54.9889,26900.0
2011-01-18 14:45:00,83.83,83.83,83.76,83.77,17600.0,54.9889,54.9889,54.9429,54.9495,17600.0
2011-01-18 14:50:00,83.77,83.83,83.73,83.83,25400.0,54.9495,54.9889,54.9233,54.9889,25400.0
2011-01-18 14:55:00,83.83,83.83,83.79,83.81,13400.0,54.9889,54.9889,54.9626,54.9757,13400.0
2011-01-18 15:00:00,83.81,83.84,83.71,83.73,33200.0,54.9757,54.9954,54.9101,54.9233,33200.0
2011-01-18 15:05:00,83.73,83.78,83.67,83.67,25500.0,54.9233,54.9561,54.8839,54.8839,25500.0
2011-01-18 15:10:00,83.66,83.67,83.6,83.6,22400.0,54.8773,54.8839,54.838,54.838,22400.0
2011-01-18 15:15:00,83.6,83.62,83.55,83.59,27800.0,54.838,54.8511,54.8052,54.8314,27800.0
2011-01-18 15:20:00,83.6,83.84,83.6,83.8,71000.0,54.838,54.9954,54.838,54.9692,71000.0
2011-01-18 15:25:00,83.8,83.87,83.78,83.84,27900.0,54.9692,55.0151,54.9561,54.9954,27900.0
2011-01-18 15:30:00,83.85,83.91,83.82,83.85,49800.0,55.002,55.0413,54.9823,55.002,49800.0
2011-01-18 15:35:00,83.85,83.93,83.83,83.91,33100.0,55.002,55.0544,54.9889,55.0413,33100.0
2011-01-18 15:40:00,83.92,84.08,83.89,83.95,75800.0,55.0479,55.1528,55.0282,55.0676,75800.0
2011-01-18 15:45:00,83.94,83.94,83.86,83.86,60000.0,55.061,55.061,55.0085,55.0085,60000.0
2011-01-18 15:50:00,83.86,83.92,83.84,83.89,90700.0,55.0085,55.0479,54.9954,55.0282,90700.0
2011-01-18 15:55:00,83.88,84.03,83.88,84.02,228100.0,55.0216,55.12,55.0216,55.1135,228100.0
2011-01-19 09:30:00,84.06,84.38,83.92,84.15,376800.0,55.1397,55.3496,55.0479,55.1988,376800.0
2011-01-19 09:35:00,84.18,84.19,83.72,83.75,42000.0,55.2184,55.225,54.9167,54.9364,42000.0
2011-01-19 09:40:00,83.72,83.74,83.34,83.4,90500.0,54.9167,54.9298,54.6674,54.7068,90500.0
2011-01-19 09:45:00,83.42,83.67,83.42,83.67,55600.0,54.7199,54.8839,54.7199,54.8839,55600.0
2011-01-19 09:50:00,83.67,83.69,83.47,83.6,49400.0,54.8839,54.897,54.7527,54.838,49400.0
2011-01-19 09:55:00,83.61,83.62,83.29,83.46,33200.0,54.8445,54.8511,54.6346,54.7461,33200.0
2011-01-19 10:00:00,83.46,83.47,83.36,83.45,47100.0,54.7461,54.7527,54.6806,54.7396,47100.0
2011-01-19 10:05:00,83.44,83.63,83.43,83.57,30200.0,54.733,54.8577,54.7265,54.8183,30200.0
2011-01-19 10:10:00,83.57,83.67,83.51,83.51,27600.0,54.8183,54.8839,54.7789,54.7789,27600.0
2011-01-19 10:15:00,83.53,83.62,83.49,83.5,17300.0,54.7921,54.8511,54.7658,54.7724,17300.0
2011-01-19 10:20:00,83.5,83.68,83.48,83.49,29100.0,54.7724,54.8905,54.7593,54.7658,29100.0
2011-01-19 10:25:00,83.5,83.57,83.44,83.54,40100.0,54.7724,54.8183,54.733,54.7986,40100.0
2011-01-19 10:30:00,83.55,83.55,83.46,83.48,34700.0,54.8052,54.8052,54.7461,54.7593,34700.0
2011-01-19 10:35:00,83.48,83.53,83.46,83.49,59600.0,54.7593,54.7921,54.7461,54.7658,59600.0
2011-01-19 10:40:00,83.48,83.52,83.39,83.49,45700.0,54.7593,54.7855,54.7002,54.7658,45700.0
2011-01-19 10:45:00,83.5,83.54,83.47,83.49,153900.0,54.7724,54.7986,54.7527,54.7658,153900.0
2011-01-19 10:50:00,83.49,83.65,83.48,83.6,24900.0,54.7658,54.8708,54.7593,54.838,24900.0
2011-01-19 10:55:00,83.58,83.79,83.58,83.76,23600.0,54.8249,54.9626,54.8249,54.9429,23600.0
2011-01-19 11:00:00,83.75,83.77,83.61,83.68,62800.0,54.9364,54.9495,54.8445,54.8905,62800.0
2011-01-19 11:05:00,83.66,83.72,83.63,83.71,36000.0,54.8773,54.9167,54.8577,54.9101,36000.0
2011-01-19 11:10:00,83.71,83.73,83.58,83.58,66900.0,54.9101,54.9233,54.8249,54.8249,66900.0
2011-01-19 11:15:00,83.58,83.68,83.56,83.65,35100.0,54.8249,54.8905,54.8117,54.8708,35100.0
2011-01-19 11:20:00,83.66,83.66,83.55,83.55,55600.0,54.8773,54.8773,54.8052,54.8052,55600.0
2011-01-19 11:25:00,83.55,83.58,83.46,83.5,64000.0,54.8052,54.8249,54.7461,54.7724,64000.0
2011-01-19 11:30:00,83.51,83.59,83.5,83.52,30900.0,54.7789,54.8314,54.7724,54.7855,30900.0
2011-01-19 11:35:00,83.51,83.56,83.5,83.54,32100.0,54.7789,54.8117,54.7724,54.7986,32100.0
2011-01-19 11:40:00,83.54,83.56,83.5,83.56,19700.0,54.7986,54.8117,54.7724,54.8117,19700.0
2011-01-19 11:45:00,83.58,83.58,83.49,83.49,27500.0,54.8249,54.8249,54.7658,54.7658,27500.0
2011-01-19 11:50:00,83.49,83.53,83.47,83.51,45500.0,54.7658,54.7921,54.7527,54.7789,45500.0
2011-01-19 11:55:00,83.5,83.54,83.45,83.54,34000.0,54.7724,54.7986,54.7396,54.7986,34000.0
2011-01-19 12:00:00,83.54,83.54,83.46,83.46,60500.0,54.7986,54.7986,54.7461,54.7461,60500.0
2011-01-19 12:05:00,83.45,83.56,83.45,83.49,33800.0,54.7396,54.8117,54.7396,54.7658,33800.0
2011-01-19 12:10:00,83.49,83.64,83.44,83.6,28300.0,54.7658,54.8642,54.733,54.838,28300.0
2011-01-19 12:15:00,83.59,83.61,83.52,83.53,19700.0,54.8314,54.8445,54.7855,54.7921,19700.0
2011-01-19 12:20:00,83.54,83.71,83.54,83.66,18600.0,54.7986,54.9101,54.7986,54.8773,18600.0
2011-01-19 12:25:00,83.66,83.72,83.65,83.66,22500.0,54.8773,54.9167,54.8708,54.8773,22500.0
2011-01-19 12:30:00,83.65,83.67,83.5,83.59,38700.0,54.8708,54.8839,54.7724,54.8314,38700.0
2011-01-19 12:35:00,83.6,83.63,83.44,83.53,48500.0,54.838,54.8577,54.733,54.7921,48500.0
2011-01-19 12:40:00,83.54,83.55,83.48,83.51,21800.0,54.7986,54.8052,54.7593,54.7789,21800.0
2011-01-19 12:45:00,83.52,83.62,83.44,83.45,69400.0,54.7855,54.8511,54.733,54.7396,69400.0
2011-01-19 12:50:00,83.44,83.53,83.33,83.5,34800.0,54.733,54.7921,54.6609,54.7724,34800.0
2011-01-19 12:55:00,83.5,83.52,83.39,83.42,16900.0,54.7724,54.7855,54.7002,54.7199,16900.0
2011-01-19 13:00:00,83.42,83.45,83.36,83.45,23300.0,54.7199,54.7396,54.6806,54.7396,23300.0
2011-01-19 13:05:00,83.46,83.52,83.44,83.51,16700.0,54.7461,54.7855,54.733,54.7789,16700.0
2011-01-19 13:10:00,83.52,83.57,83.46,83.47,15200.0,54.7855,54.8183,54.7461,54.7527,15200.0
2011-01-19 13:15:00,83.47,83.48,83.38,83.47,16600.0,54.7527,54.7593,54.6937,54.7527,16600.0
2011-01-19 13:20:00,83.48,83.5,83.44,83.5,23600.0,54.7593,54.7724,54.733,54.7724,23600.0
2011-01-19 13:25:00,83.5,83.63,83.5,83.63,17000.0,54.7724,54.8577,54.7724,54.8577,17000.0
2011-01-19 13:30:00,83.64,83.71,83.6,83.71,50400.0,54.8642,54.9101,54.838,54.9101,50400.0
2011-01-19 13:35:00,83.71,83.78,83.7,83.73,32200.0,54.9101,54.9561,54.9036,54.9233,32200.0
2011-01-19 13:40:00,83.73,83.82,83.71,83.75,26600.0,54.9233,54.9823,54.9101,54.9364,26600.0
2011-01-19 13:45:00,83.75,83.76,83.65,83.69,33300.0,54.9364,54.9429,54.8708,54.897,33300.0
2011-01-19 13:50:00,83.69,83.7,83.5,83.5,22400.0,54.897,54.9036,54.7724,54.7724,22400.0
2011-01-19 13:55:00,83.5,83.6,83.43,83.6,119500.0,54.7724,54.838,54.7265,54.838,119500.0
2011-01-19 14:00:00,83.6,83.63,83.37,83.43,44600.0,54.838,54.8577,54.6871,54.7265,44600.0
2011-01-19 14:05:00,83.43,83.44,83.34,83.36,44000.0,54.7265,54.733,54.6674,54.6806,44000.0
2011-01-19 14:10:00,83.35,83.39,83.22,83.23,41600.0,54.674,54.7002,54.5887,54.5953,41600.0
2011-01-19 14:15:00,83.21,83.25,83.1,83.1,42600.0,54.5822,54.6084,54.51,54.51,42600.0
2011-01-19 14:20:00,83.1,83.11,82.96,82.99,47600.0,54.51,54.5166,54.4182,54.4378,47600.0
2011-01-19 14:25:00,82.95,83.01,82.89,82.98,55200.0,54.4116,54.451,54.3723,54.4313,55200.0
2011-01-19 14:30:00,82.98,83.1,82.97,83.08,48200.0,54.4313,54.51,54.4247,54.4969,48200.0
2011-01-19 14:35:00,83.08,83.08,83.0,83.0,33900.0,54.4969,54.4969,54.4444,54.4444,33900.0
2011-01-19 14:40:00,83.0,83.01,82.91,82.95,53000.0,54.4444,54.451,54.3854,54.4116,53000.0
2011-01-19 14:45:00,82.95,82.98,82.94,82.94,37400.0,54.4116,54.4313,54.4051,54.4051,37400.0
2011-01-19 14:50:00,82.94,82.95,82.82,82.86,41200.0,54.4051,54.4116,54.3263,54.3526,41200.0
2011-01-19 14:55:00,82.86,82.88,82.77,82.79,81400.0,54.3526,54.3657,54.2935,54.3067,81400.0
2011-01-19 15:00:00,82.8,82.93,82.78,82.9,60100.0,54.3132,54.3985,54.3001,54.3788,60100.0
2011-01-19 15:05:00,82.9,83.0,82.76,82.77,76500.0,54.3788,54.4444,54.287,54.2935,76500.0
2011-01-19 15:10:00,82.77,82.78,82.6,82.63,81000.0,54.2935,54.3001,54.182,54.2017,81000.0
2011-01-19 15:15:00,82.63,82.75,82.61,82.72,70500.0,54.2017,54.2804,54.1886,54.2607,70500.0
2011-01-19 15:20:00,82.71,82.72,82.63,82.65,63900.0,54.2542,54.2607,54.2017,54.2148,63900.0
2011-01-19 15:25:00,82.65,82.68,82.57,82.62,59100.0,54.2148,54.2345,54.1623,54.1951,59100.0
2011-01-19 15:30:00,82.63,82.67,82.53,82.61,93600.0,54.2017,54.2279,54.1361,54.1886,93600.0
2011-01-19 15:35:00,82.61,82.61,82.5,82.57,87300.0,54.1886,54.1886,54.1164,54.1623,87300.0
2011-01-19 15:40:00,82.58,82.68,82.53,82.61,105500.0,54.1689,54.2345,54.1361,54.1886,105500.0
2011-01-19 15:45:00,82.61,82.62,82.45,82.45,131700.0,54.1886,54.1951,54.0836,54.0836,131700.0
2011-01-19 15:50:00,82.46,82.49,82.37,82.38,119000.0,54.0902,54.1099,54.0312,54.0377,119000.0
2011-01-19 15:55:00,82.38,82.5,82.31,82.49,283200.0,54.0377,54.1164,53.9918,54.1099,283200.0
2011-01-20 09:30:00,81.36,81.72,80.71,80.78,202700.0,53.3686,53.6048,52.9423,52.9882,202700.0
2011-01-20 09:35:00,80.78,80.79,80.3,80.71,115500.0,52.9882,52.9947,52.6733,52.9423,115500.0
2011-01-20 09:40:00,80.7,81.2,80.55,81.17,70300.0,52.9357,53.2637,52.8373,53.244,70300.0
2011-01-20 09:45:00,81.18,81.56,81.17,81.31,79900.0,53.2506,53.4998,53.244,53.3358,79900.0
2011-01-20 09:50:00,81.29,81.35,81.03,81.25,48400.0,53.3227,53.3621,53.1522,53.2965,48400.0
2011-01-20 09:55:00,81.25,81.49,81.15,81.45,47500.0,53.2965,53.4539,53.2309,53.4277,47500.0
2011-01-20 10:00:00,81.42,81.53,81.29,81.45,72600.0,53.408,53.4802,53.3227,53.4277,72600.0
2011-01-20 10:05:00,81.42,81.42,81.17,81.4,44200.0,53.408,53.408,53.244,53.3949,44200.0
2011-01-20 10:10:00,81.39,81.41,81.29,81.35,42400.0,53.3883,53.4014,53.3227,53.3621,42400.0
2011-01-20 10:15:00,81.35,81.42,81.28,81.3,29300.0,53.3621,53.408,53.3162,53.3293,29300.0
2011-01-20 10:20:00,81.3,81.46,81.3,81.36,56900.0,53.3293,53.4342,53.3293,53.3686,56900.0
2011-01-20 10:25:00,81.36,81.48,81.29,81.43,35900.0,53.3686,53.4474,53.3227,53.4146,35900.0
2011-01-20 10:30:00,81.45,81.73,81.36,81.64,83600.0,53.4277,53.6113,53.3686,53.5523,83600.0
2011-01-20 10:35:00,81.63,81.92,81.52,81.57,63600.0,53.5457,53.736,53.4736,53.5064,63600.0
2011-01-20 10:40:00,81.55,81.64,81.52,81.57,34100.0,53.4933,53.5523,53.4736,53.5064,34100.0
2011-01-20 10:45:00,81.59,81.69,81.57,81.66,49800.0,53.5195,53.5851,53.5064,53.5654,49800.0
2011-01-20 10:50:00,81.66,81.7,81.45,81.45,56300.0,53.5654,53.5917,53.4277,53.4277,56300.0
2011-01-20 10:55:00,81.44,81.6,81.43,81.51,44800.0,53.4211,53.5261,53.4146,53.467,44800.0
2011-01-20 11:00:00,81.51,81.58,81.4,81.57,77400.0,53.467,53.5129,53.3949,53.5064,77400.0
2011-01-20 11:05:00,81.57,81.79,81.55,81.58,44700.0,53.5064,53.6507,53.4933,53.5129,44700.0
2011-01-20 11:10:00,81.59,81.9,81.57,81.88,37100.0,53.5195,53.7229,53.5064,53.7097,37100.0
2011-01-20 11:15:00,81.88,81.88,81.78,81.86,30800.0,53.7097,53.7097,53.6441,53.6966,30800.0
2011-01-20 11:20:00,81.87,81.98,81.82,81.87,37500.0,53.7032,53.7753,53.6704,53.7032,37500.0
2011-01-20 11:25:00,81.88,81.88,81.74,81.76,28600.0,53.7097,53.7097,53.6179,53.631,28600.0
2011-01-20 11:30:00,81.78,81.83,81.66,81.67,76700.0,53.6441,53.6769,53.5654,53.572,76700.0
2011-01-20 11:35:00,81.68,81.82,81.68,81.8,21600.0,53.5785,53.6704,53.5785,53.6573,21600.0
2011-01-20 11:40:00,81.8,81.8,81.7,81.72,20600.0,53.6573,53.6573,53.5917,53.6048,20600.0
2011-01-20 11:45:00,81.71,81.76,81.65,81.65,34200.0,53.5982,53.631,53.5589,53.5589,34200.0
2011-01-20 11:50:00,81.66,81.67,81.58,81.58,30100.0,53.5654,53.572,53.5129,53.5129,30100.0
2011-01-20 11:55:00,81.58,81.6,81.48,81.48,29100.0,53.5129,53.5261,53.4474,53.4474,29100.0
2011-01-20 12:00:00,81.48,81.56,81.48,81.5,28800.0,53.4474,53.4998,53.4474,53.4605,28800.0
2011-01-20 12:05:00,81.52,81.59,81.49,81.55,18900.0,53.4736,53.5195,53.4539,53.4933,18900.0
2011-01-20 12:10:00,81.53,81.58,81.51,81.52,30800.0,53.4802,53.5129,53.467,53.4736,30800.0
2011-01-20 12:15:00,81.52,81.53,81.37,81.38,32600.0,53.4736,53.4802,53.3752,53.3818,32600.0
2011-01-20 12:20:00,81.38,81.59,81.37,81.54,18600.0,53.3818,53.5195,53.3752,53.4867,18600.0
2011-01-20 12:25:00,81.55,81.57,81.48,81.5,24200.0,53.4933,53.5064,53.4474,53.4605,24200.0
2011-01-20 12:30:00,81.51,81.62,81.5,81.56,23000.0,53.467,53.5392,53.4605,53.4998,23000.0
2011-01-20 12:35:00,81.56,81.63,81.5,81.59,38700.0,53.4998,53.5457,53.4605,53.5195,38700.0
2011-01-20 12:40:00,81.59,81.66,81.59,81.65,21400.0,53.5195,53.5654,53.5195,53.5589,21400.0
2011-01-20 12:45:00,81.65,81.72,81.62,81.67,24200.0,53.5589,53.6048,53.5392,53.572,24200.0
2011-01-20 12:50:00,81.66,81.75,81.66,81.75,54900.0,53.5654,53.6245,53.5654,53.6245,54900.0
2011-01-20 12:55:00,81.75,81.76,81.7,81.74,22700.0,53.6245,53.631,53.5917,53.6179,22700.0
2011-01-20 13:00:00,81.73,81.74,81.6,81.63,22000.0,53.6113,53.6179,53.5261,53.5457,22000.0
2011-01-20 13:05:00,81.63,81.75,81.63,81.74,21300.0,53.5457,53.6245,53.5457,53.6179,21300.0
2011-01-20 13:10:00,81.74,81.75,81.7,81.71,13200.0,53.6179,53.6245,53.5917,53.5982,13200.0
2011-01-20 13:15:00,81.72,81.76,81.7,81.74,25600.0,53.6048,53.631,53.5917,53.6179,25600.0
2011-01-20 13:20:00,81.75,81.75,81.7,81.72,24600.0,53.6245,53.6245,53.5917,53.6048,24600.0
2011-01-20 13:25:00,81.71,81.72,81.68,81.69,19100.0,53.5982,53.6048,53.5785,53.5851,19100.0
2011-01-20 13:30:00,81.69,81.79,81.68,81.77,86500.0,53.5851,53.6507,53.5785,53.6376,86500.0
2011-01-20 13:35:00,81.78,81.88,81.78,81.83,74400.0,53.6441,53.7097,53.6441,53.6769,74400.0
2011-01-20 13:40:00,81.82,81.92,81.79,81.85,37800.0,53.6704,53.736,53.6507,53.6901,37800.0
2011-01-20 13:45:00,81.84,81.95,81.81,81.95,9700.0,53.6835,53.7557,53.6638,53.7557,9700.0
2011-01-20 13:50:00,81.97,82.13,81.96,82.11,21800.0,53.7688,53.8737,53.7622,53.8606,21800.0
2011-01-20 13:55:00,82.1,82.3,82.07,82.3,42300.0,53.854,53.9852,53.8344,53.9852,42300.0
2011-01-20 14:00:00,82.28,82.32,82.14,82.14,28800.0,53.9721,53.9984,53.8803,53.8803,28800.0
2011-01-20 14:05:00,82.16,82.3,82.1,82.25,52600.0,53.8934,53.9852,53.854,53.9524,52600.0
2011-01-20 14:10:00,82.24,82.6,82.24,82.47,44600.0,53.9459,54.182,53.9459,54.0968,44600.0
2011-01-20 14:15:00,82.46,82.47,82.32,82.37,20200.0,54.0902,54.0968,53.9984,54.0312,20200.0
2011-01-20 14:20:00,82.36,82.37,82.25,82.29,32700.0,54.0246,54.0312,53.9524,53.9787,32700.0
2011-01-20 14:25:00,82.26,82.33,82.24,82.27,33200.0,53.959,54.0049,53.9459,53.9656,33200.0
2011-01-20 14:30:00,82.26,82.32,82.25,82.29,47300.0,53.959,53.9984,53.9524,53.9787,47300.0
2011-01-20 14:35:00,82.29,82.29,82.23,82.25,37800.0,53.9787,53.9787,53.9393,53.9524,37800.0
2011-01-20 14:40:00,82.25,82.36,82.19,82.35,37400.0,53.9524,54.0246,53.9131,54.018,37400.0
2011-01-20 14:45:00,82.35,82.35,82.29,82.29,25700.0,54.018,54.018,53.9787,53.9787,25700.0
2011-01-20 14:50:00,82.29,82.35,82.24,82.32,38500.0,53.9787,54.018,53.9459,53.9984,38500.0
2011-01-20 14:55:00,82.32,82.34,82.23,82.23,59700.0,53.9984,54.0115,53.9393,53.9393,59700.0
2011-01-20 15:00:00,82.23,82.24,82.11,82.21,72800.0,53.9393,53.9459,53.8606,53.9262,72800.0
2011-01-20 15:05:00,82.21,82.24,82.17,82.2,61000.0,53.9262,53.9459,53.9,53.9196,61000.0
2011-01-20 15:10:00,82.19,82.32,82.19,82.29,29400.0,53.9131,53.9984,53.9131,53.9787,29400.0
2011-01-20 15:15:00,82.29,82.35,82.25,82.29,35400.0,53.9787,54.018,53.9524,53.9787,35400.0
2011-01-20 15:20:00,82.29,82.3,82.17,82.18,139300.0,53.9787,53.9852,53.9,53.9065,139300.0
2011-01-20 15:25:00,82.18,82.18,81.89,81.97,57700.0,53.9065,53.9065,53.7163,53.7688,57700.0
2011-01-20 15:30:00,81.98,82.04,81.92,81.99,44800.0,53.7753,53.8147,53.736,53.7819,44800.0
2011-01-20 15:35:00,82.0,82.18,81.88,82.16,90900.0,53.7885,53.9065,53.7097,53.8934,90900.0
2011-01-20 15:40:00,82.17,82.33,82.16,82.31,39900.0,53.9,54.0049,53.8934,53.9918,39900.0
2011-01-20 15:45:00,82.31,82.31,82.1,82.18,62700.0,53.9918,53.9918,53.854,53.9065,62700.0
2011-01-20 15:50:00,82.18,82.25,82.15,82.25,88100.0,53.9065,53.9524,53.8868,53.9524,88100.0
2011-01-20 15:55:00,82.26,82.41,82.25,82.36,136700.0,53.959,54.0574,53.9524,54.0246,136700.0
2011-01-21 09:30:00,82.81,82.97,82.7,82.93,346400.0,54.3198,54.4247,54.2476,54.3985,346400.0
2011-01-21 09:35:00,82.93,82.94,82.75,82.77,27100.0,54.3985,54.4051,54.2804,54.2935,27100.0
2011-01-21 09:40:00,82.81,82.91,82.68,82.71,34300.0,54.3198,54.3854,54.2345,54.2542,34300.0
2011-01-21 09:45:00,82.71,83.1,82.71,83.06,33700.0,54.2542,54.51,54.2542,54.4838,33700.0
2011-01-21 09:50:00,83.05,83.11,83.01,83.07,20400.0,54.4772,54.5166,54.451,54.4903,20400.0
2011-01-21 09:55:00,83.07,83.17,83.06,83.06,39000.0,54.4903,54.5559,54.4838,54.4838,39000.0
2011-01-21 10:00:00,83.08,83.19,83.03,83.09,42000.0,54.4969,54.569,54.4641,54.5034,42000.0
2011-01-21 10:05:00,83.1,83.1,82.84,82.86,31100.0,54.51,54.51,54.3395,54.3526,31100.0
2011-01-21 10:10:00,82.87,82.96,82.86,82.91,16200.0,54.3591,54.4182,54.3526,54.3854,16200.0
2011-01-21 10:15:00,82.93,82.96,82.81,82.82,27100.0,54.3985,54.4182,54.3198,54.3263,27100.0
2011-01-21 10:20:00,82.84,82.91,82.81,82.85,28700.0,54.3395,54.3854,54.3198,54.346,28700.0
2011-01-21 10:25:00,82.85,82.88,82.82,82.82,20400.0,54.346,54.3657,54.3263,54.3263,20400.0
2011-01-21 10:30:00,82.81,82.84,82.61,82.66,37400.0,54.3198,54.3395,54.1886,54.2214,37400.0
2011-01-21 10:35:00,82.66,82.89,82.66,82.84,29000.0,54.2214,54.3723,54.2214,54.3395,29000.0
2011-01-21 10:40:00,82.82,82.98,82.82,82.98,25400.0,54.3263,54.4313,54.3263,54.4313,25400.0
2011-01-21 10:45:00,82.98,83.16,82.98,83.16,57700.0,54.4313,54.5494,54.4313,54.5494,57700.0
2011-01-21 10:50:00,83.16,83.26,83.13,83.16,49100.0,54.5494,54.615,54.5297,54.5494,49100.0
2011-01-21 10:55:00,83.16,83.25,83.08,83.21,24300.0,54.5494,54.6084,54.4969,54.5822,24300.0
2011-01-21 11:00:00,83.21,83.3,83.14,83.28,44800.0,54.5822,54.6412,54.5362,54.6281,44800.0
2011-01-21 11:05:00,83.29,83.34,83.15,83.32,50000.0,54.6346,54.6674,54.5428,54.6543,50000.0
2011-01-21 11:10:00,83.32,83.38,83.25,83.33,43300.0,54.6543,54.6937,54.6084,54.6609,43300.0
2011-01-21 11:15:00,83.33,83.34,83.22,83.25,25500.0,54.6609,54.6674,54.5887,54.6084,25500.0
2011-01-21 11:20:00,83.25,83.33,83.23,83.3,20800.0,54.6084,54.6609,54.5953,54.6412,20800.0
2011-01-21 11:25:00,83.32,83.32,83.23,83.3,15100.0,54.6543,54.6543,54.5953,54.6412,15100.0
2011-01-21 11:30:00,83.3,83.3,83.24,83.27,14400.0,54.6412,54.6412,54.6018,54.6215,14400.0
2011-01-21 11:35:00,83.29,83.31,83.11,83.12,14300.0,54.6346,54.6478,54.5166,54.5231,14300.0
2011-01-21 11:40:00,83.14,83.14,83.0,83.0,17800.0,54.5362,54.5362,54.4444,54.4444,17800.0
2011-01-21 11:45:00,83.0,83.0,82.92,82.97,26100.0,54.4444,54.4444,54.3919,54.4247,26100.0
2011-01-21 11:50:00,82.98,83.0,82.44,82.51,91600.0,54.4313,54.4444,54.0771,54.123,91600.0
2011-01-21 11:55:00,82.51,82.64,82.48,82.57,50400.0,54.123,54.2083,54.1033,54.1623,50400.0
2011-01-21 12:00:00,82.58,82.71,82.53,82.71,15500.0,54.1689,54.2542,54.1361,54.2542,15500.0
2011-01-21 12:05:00,82.69,82.79,82.61,82.77,24500.0,54.2411,54.3067,54.1886,54.2935,24500.0
2011-01-21 12:10:00,82.77,82.84,82.69,82.82,12700.0,54.2935,54.3395,54.2411,54.3263,12700.0
2011-01-21 12:15:00,82.81,82.98,82.77,82.98,23400.0,54.3198,54.4313,54.2935,54.4313,23400.0
2011-01-21 12:20:00,82.98,83.0,82.92,83.0,24900.0,54.4313,54.4444,54.3919,54.4444,24900.0
2011-01-21 12:25:00,82.98,83.1,82.98,83.1,12700.0,54.4313,54.51,54.4313,54.51,12700.0
2011-01-21 12:30:00,83.12,83.17,83.07,83.07,23400.0,54.5231,54.5559,54.4903,54.4903,23400.0
2011-01-21 12:35:00,83.07,83.15,83.06,83.14,15700.0,54.4903,54.5428,54.4838,54.5362,15700.0
2011-01-21 12:40:00,83.13,83.17,83.0,83.0,14400.0,54.5297,54.5559,54.4444,54.4444,14400.0
2011-01-21 12:45:00,82.99,83.09,82.94,83.09,15100.0,54.4378,54.5034,54.4051,54.5034,15100.0
2011-01-21 12:50:00,83.09,83.15,82.98,83.0,12300.0,54.5034,54.5428,54.4313,54.4444,12300.0
2011-01-21 12:55:00,83.0,83.09,82.98,83.08,7400.0,54.4444,54.5034,54.4313,54.4969,7400.0
2011-01-21 13:00:00,83.08,83.09,82.97,82.97,16000.0,54.4969,54.5034,54.4247,54.4247,16000.0
2011-01-21 13:05:00,82.95,83.0,82.88,82.89,13100.0,54.4116,54.4444,54.3657,54.3723,13100.0
2011-01-21 13:10:00,82.87,82.9,82.8,82.89,10800.0,54.3591,54.3788,54.3132,54.3723,10800.0
2011-01-21 13:15:00,82.9,83.0,82.85,83.0,10100.0,54.3788,54.4444,54.346,54.4444,10100.0
2011-01-21 13:20:00,83.01,83.04,82.92,82.95,10800.0,54.451,54.4706,54.3919,54.4116,10800.0
2011-01-21 13:25:00,82.95,82.95,82.87,82.93,6400.0,54.4116,54.4116,54.3591,54.3985,6400.0
2011-01-21 13:30:00,82.94,83.05,82.93,83.0,14100.0,54.4051,54.4772,54.3985,54.4444,14100.0
2011-01-21 13:35:00,83.0,83.09,82.98,83.09,18900.0,54.4444,54.5034,54.4313,54.5034,18900.0
2011-01-21 13:40:00,83.09,83.1,82.99,83.01,11900.0,54.5034,54.51,54.4378,54.451,11900.0
2011-01-21 13:45:00,83.01,83.07,83.0,83.05,12200.0,54.451,54.4903,54.4444,54.4772,12200.0
2011-01-21 13:50:00,83.06,83.18,82.99,83.18,25900.0,54.4838,54.5625,54.4378,54.5625,25900.0
2011-01-21 13:55:00,83.18,83.36,83.18,83.31,25400.0,54.5625,54.6806,54.5625,54.6478,25400.0
2011-01-21 14:00:00,83.31,83.38,83.29,83.31,32400.0,54.6478,54.6937,54.6346,54.6478,32400.0
2011-01-21 14:05:00,83.29,83.39,83.28,83.38,34300.0,54.6346,54.7002,54.6281,54.6937,34300.0
2011-01-21 14:10:00,83.38,83.51,83.37,83.41,56100.0,54.6937,54.7789,54.6871,54.7134,56100.0
2011-01-21 14:15:00,83.43,83.44,83.27,83.36,27900.0,54.7265,54.733,54.6215,54.6806,27900.0
2011-01-21 14:20:00,83.35,83.38,83.29,83.38,26700.0,54.674,54.6937,54.6346,54.6937,26700.0
2011-01-21 14:25:00,83.37,83.39,83.34,83.38,19500.0,54.6871,54.7002,54.6674,54.6937,19500.0
2011-01-21 14:30:00,83.37,83.45,83.37,83.42,16600.0,54.6871,54.7396,54.6871,54.7199,16600.0
2011-01-21 14:35:00,83.41,83.46,83.36,83.4,52200.0,54.7134,54.7461,54.6806,54.7068,52200.0
2011-01-21 14:40:00,83.39,83.44,83.35,83.4,42800.0,54.7002,54.733,54.674,54.7068,42800.0
2011-01-21 14:45:00,83.4,83.43,83.34,83.35,22700.0,54.7068,54.7265,54.6674,54.674,22700.0
2011-01-21 14:50:00,83.36,83.38,83.31,83.35,18500.0,54.6806,54.6937,54.6478,54.674,18500.0
2011-01-21 14:55:00,83.33,83.38,83.3,83.31,36800.0,54.6609,54.6937,54.6412,54.6478,36800.0
2011-01-21 15:00:00,83.31,83.34,83.22,83.26,39700.0,54.6478,54.6674,54.5887,54.615,39700.0
2011-01-21 15:05:00,83.27,83.31,83.23,83.27,18400.0,54.6215,54.6478,54.5953,54.6215,18400.0
2011-01-21 15:10:00,83.27,83.27,83.17,83.17,16100.0,54.6215,54.6215,54.5559,54.5559,16100.0
2011-01-21 15:15:00,83.17,83.23,83.13,83.15,23000.0,54.5559,54.5953,54.5297,54.5428,23000.0
2011-01-21 15:20:00,83.15,83.23,83.12,83.23,32600.0,54.5428,54.5953,54.5231,54.5953,32600.0
2011-01-21 15:25:00,83.22,83.25,83.12,83.17,66900.0,54.5887,54.6084,54.5231,54.5559,66900.0
2011-01-21 15:30:00,83.17,83.22,83.09,83.15,56000.0,54.5559,54.5887,54.5034,54.5428,56000.0
2011-01-21 15:35:00,83.14,83.25,83.14,83.24,39900.0,54.5362,54.6084,54.5362,54.6018,39900.0
2011-01-21 15:40:00,83.25,83.27,83.19,83.22,71600.0,54.6084,54.6215,54.569,54.5887,71600.0
2011-01-21 15:45:00,83.21,83.36,83.21,83.36,71500.0,54.5822,54.6806,54.5822,54.6806,71500.0
2011-01-21 15:50:00,83.35,83.43,83.31,83.42,97900.0,54.674,54.7265,54.6478,54.7199,97900.0
2011-01-21 15:55:00,83.43,83.54,83.41,83.49,172300.0,54.7265,54.7986,54.7134,54.7658,172300.0
2011-01-24 09:30:00,83.54,83.7,83.44,83.7,66600.0,54.7986,54.9036,54.733,54.9036,66600.0
2011-01-24 09:35:00,83.7,83.73,83.15,83.17,55100.0,54.9036,54.9233,54.5428,54.5559,55100.0
2011-01-24 09:40:00,83.16,83.28,83.13,83.21,34000.0,54.5494,54.6281,54.5297,54.5822,34000.0
2011-01-24 09:45:00,83.2,83.5,83.2,83.4,34800.0,54.5756,54.7724,54.5756,54.7068,34800.0
2011-01-24 09:50:00,83.44,83.63,83.4,83.44,26000.0,54.733,54.8577,54.7068,54.733,26000.0
2011-01-24 09:55:00,83.45,83.45,83.15,83.24,37600.0,54.7396,54.7396,54.5428,54.6018,37600.0
2011-01-24 10:00:00,83.24,83.28,83.08,83.13,35800.0,54.6018,54.6281,54.4969,54.5297,35800.0
2011-01-24 10:05:00,83.18,83.45,83.18,83.45,16900.0,54.5625,54.7396,54.5625,54.7396,16900.0
2011-01-24 10:10:00,83.43,83.52,83.43,83.48,20100.0,54.7265,54.7855,54.7265,54.7593,20100.0
2011-01-24 10:15:00,83.47,83.47,83.26,83.28,27100.0,54.7527,54.7527,54.615,54.6281,27100.0
2011-01-24 10:20:00,83.29,83.6,83.29,83.53,46100.0,54.6346,54.838,54.6346,54.7921,46100.0
2011-01-24 10:25:00,83.53,83.59,83.46,83.48,27200.0,54.7921,54.8314,54.7461,54.7593,27200.0
2011-01-24 10:30:00,83.48,83.53,83.41,83.48,21200.0,54.7593,54.7921,54.7134,54.7593,21200.0
2011-01-24 10:35:00,83.49,83.69,83.41,83.5,42200.0,54.7658,54.897,54.7134,54.7724,42200.0
2011-01-24 10:40:00,83.52,83.55,83.48,83.51,22600.0,54.7855,54.8052,54.7593,54.7789,22600.0
2011-01-24 10:45:00,83.52,83.61,83.39,83.43,20300.0,54.7855,54.8445,54.7002,54.7265,20300.0
2011-01-24 10:50:00,83.45,83.58,83.41,83.56,20000.0,54.7396,54.8249,54.7134,54.8117,20000.0
2011-01-24 10:55:00,83.56,83.57,83.47,83.51,14900.0,54.8117,54.8183,54.7527,54.7789,14900.0
2011-01-24 11:00:00,83.52,83.74,83.46,83.74,43900.0,54.7855,54.9298,54.7461,54.9298,43900.0
2011-01-24 11:05:00,83.74,83.85,83.74,83.84,46000.0,54.9298,55.002,54.9298,54.9954,46000.0
2011-01-24 11:10:00,83.84,83.84,83.71,83.84,60400.0,54.9954,54.9954,54.9101,54.9954,60400.0
2011-01-24 11:15:00,83.82,83.82,83.65,83.82,28600.0,54.9823,54.9823,54.8708,54.9823,28600.0
2011-01-24 11:20:00,83.83,83.83,83.66,83.68,21800.0,54.9889,54.9889,54.8773,54.8905,21800.0
2011-01-24 11:25:00,83.71,83.8,83.71,83.74,13900.0,54.9101,54.9692,54.9101,54.9298,13900.0
2011-01-24 11:30:00,83.75,83.79,83.71,83.71,16300.0,54.9364,54.9626,54.9101,54.9101,16300.0
2011-01-24 11:35:00,83.71,83.73,83.67,83.68,26400.0,54.9101,54.9233,54.8839,54.8905,26400.0
2011-01-24 11:40:00,83.68,83.72,83.66,83.7,18400.0,54.8905,54.9167,54.8773,54.9036,18400.0
2011-01-24 11:45:00,83.7,83.83,83.67,83.83,45200.0,54.9036,54.9889,54.8839,54.9889,45200.0
2011-01-24 11:50:00,83.82,83.89,83.78,83.83,25700.0,54.9823,55.0282,54.9561,54.9889,25700.0
2011-01-24 11:55:00,83.82,84.0,83.82,83.92,45800.0,54.9823,55.1004,54.9823,55.0479,45800.0
2011-01-24 12:00:00,83.93,84.09,83.92,84.09,27600.0,55.0544,55.1594,55.0479,55.1594,27600.0
2011-01-24 12:05:00,84.09,84.17,84.09,84.1,35800.0,55.1594,55.2119,55.1594,55.166,35800.0
2011-01-24 12:10:00,84.1,84.16,84.08,84.14,23900.0,55.166,55.2053,55.1528,55.1922,23900.0
2011-01-24 12:15:00,84.14,84.15,84.07,84.11,30600.0,55.1922,55.1988,55.1463,55.1725,30600.0
2011-01-24 12:20:00,84.12,84.16,84.12,84.14,29200.0,55.1791,55.2053,55.1791,55.1922,29200.0
2011-01-24 12:25:00,84.13,84.19,84.13,84.15,55300.0,55.1856,55.225,55.1856,55.1988,55300.0
2011-01-24 12:30:00,84.16,84.19,84.14,84.16,65500.0,55.2053,55.225,55.1922,55.2053,65500.0
2011-01-24 12:35:00,84.15,84.28,84.13,84.26,41200.0,55.1988,55.284,55.1856,55.2709,41200.0
2011-01-24 12:40:00,84.26,84.27,84.19,84.21,37100.0,55.2709,55.2775,55.225,55.2381,37100.0
2011-01-24 12:45:00,84.21,84.25,84.18,84.19,32200.0,55.2381,55.2644,55.2184,55.225,32200.0
2011-01-24 12:50:00,84.19,84.19,84.06,84.06,48100.0,55.225,55.225,55.1397,55.1397,48100.0
2011-01-24 12:55:00,84.06,84.1,83.94,83.97,47200.0,55.1397,55.166,55.061,55.0807,47200.0
2011-01-24 13:00:00,83.97,83.98,83.91,83.93,28200.0,55.0807,55.0872,55.0413,55.0544,28200.0
2011-01-24 13:05:00,83.93,83.99,83.92,83.95,14800.0,55.0544,55.0938,55.0479,55.0676,14800.0
2011-01-24 13:10:00,83.96,84.01,83.96,84.0,16700.0,55.0741,55.1069,55.0741,55.1004,16700.0
2011-01-24 13:15:00,84.0,84.06,83.99,84.01,33400.0,55.1004,55.1397,55.0938,55.1069,33400.0
2011-01-24 13:20:00,84.02,84.05,83.99,84.03,32800.0,55.1135,55.1332,55.0938,55.12,32800.0
2011-01-24 13:25:00,84.04,84.13,84.04,84.09,52400.0,55.1266,55.1856,55.1266,55.1594,52400.0
2011-01-24 13:30:00,84.1,84.21,84.09,84.18,62600.0,55.166,55.2381,55.1594,55.2184,62600.0
2011-01-24 13:35:00,84.17,84.22,84.13,84.19,67500.0,55.2119,55.2447,55.1856,55.225,67500.0
2011-01-24 13:40:00,84.19,84.35,84.17,84.34,110200.0,55.225,55.3299,55.2119,55.3234,110200.0
2011-01-24 13:45:00,84.35,84.35,84.27,84.28,35200.0,55.3299,55.3299,55.2775,55.284,35200.0
2011-01-24 13:50:00,84.29,84.43,84.25,84.42,83200.0,55.2906,55.3824,55.2644,55.3759,83200.0
2011-01-24 13:55:00,84.42,84.43,84.33,84.43,44300.0,55.3759,55.3824,55.3168,55.3824,44300.0
2011-01-24 14:00:00,84.42,84.51,84.4,84.46,115900.0,55.3759,55.4349,55.3627,55.4021,115900.0
2011-01-24 14:05:00,84.45,84.89,84.45,84.51,87900.0,55.3955,55.6842,55.3955,55.4349,87900.0
2011-01-24 14:10:00,84.51,84.69,84.48,84.67,53200.0,55.4349,55.553,55.4152,55.5399,53200.0
2011-01-24 14:15:00,84.68,84.74,84.62,84.7,50200.0,55.5464,55.5858,55.5071,55.5595,50200.0
2011-01-24 14:20:00,84.68,84.76,84.65,84.73,33100.0,55.5464,55.5989,55.5267,55.5792,33100.0
2011-01-24 14:25:00,84.73,84.78,84.67,84.72,24600.0,55.5792,55.612,55.5399,55.5727,24600.0
2011-01-24 14:30:00,84.71,84.82,84.69,84.8,38900.0,55.5661,55.6382,55.553,55.6251,38900.0
2011-01-24 14:35:00,84.8,84.87,84.77,84.85,40800.0,55.6251,55.671,55.6055,55.6579,40800.0
2011-01-24 14:40:00,84.86,84.91,84.83,84.87,34100.0,55.6645,55.6973,55.6448,55.671,34100.0
2011-01-24 14:45:00,84.87,84.91,84.78,84.91,32600.0,55.671,55.6973,55.612,55.6973,32600.0
2011-01-24 14:50:00,84.9,84.93,84.73,84.86,64400.0,55.6907,55.7104,55.5792,55.6645,64400.0
2011-01-24 14:55:00,84.85,84.88,84.79,84.87,46300.0,55.6579,55.6776,55.6186,55.671,46300.0
2011-01-24 15:00:00,84.87,84.88,84.78,84.8,53900.0,55.671,55.6776,55.612,55.6251,53900.0
2011-01-24 15:05:00,84.81,84.81,84.72,84.77,45900.0,55.6317,55.6317,55.5727,55.6055,45900.0
2011-01-24 15:10:00,84.77,84.78,84.66,84.68,40600.0,55.6055,55.612,55.5333,55.5464,40600.0
2011-01-24 15:15:00,84.66,84.67,84.46,84.64,49300.0,55.5333,55.5399,55.4021,55.5202,49300.0
2011-01-24 15:20:00,84.64,84.73,84.53,84.7,67400.0,55.5202,55.5792,55.448,55.5595,67400.0
2011-01-24 15:25:00,84.7,84.75,84.61,84.73,81100.0,55.5595,55.5923,55.5005,55.5792,81100.0
2011-01-24 15:30:00,84.73,84.87,84.73,84.85,100600.0,55.5792,55.671,55.5792,55.6579,100600.0
2011-01-24 15:35:00,84.86,84.99,84.86,84.99,112000.0,55.6645,55.7498,55.6645,55.7498,112000.0
2011-01-24 15:40:00,84.98,85.12,84.94,85.08,220200.0,55.7432,55.835,55.717,55.8088,220200.0
2011-01-24 15:45:00,85.08,85.18,85.03,85.18,137700.0,55.8088,55.8744,55.776,55.8744,137700.0
2011-01-24 15:50:00,85.18,85.47,85.17,85.46,176800.0,55.8744,56.0646,55.8678,56.0581,176800.0
2011-01-24 15:55:00,85.45,85.73,85.45,85.69,288500.0,56.0515,56.2352,56.0515,56.2089,288500.0
2011-01-25 09:30:00,85.09,85.5,85.09,85.43,125200.0,55.8154,56.0843,55.8154,56.0384,125200.0
2011-01-25 09:35:00,85.43,85.75,85.24,85.74,110400.0,56.0384,56.2483,55.9138,56.2417,110400.0
2011-01-25 09:40:00,85.72,85.95,85.65,85.78,74700.0,56.2286,56.3795,56.1827,56.268,74700.0
2011-01-25 09:45:00,85.77,85.79,85.42,85.47,57000.0,56.2614,56.2745,56.0318,56.0646,57000.0
2011-01-25 09:50:00,85.45,85.47,85.17,85.26,103800.0,56.0515,56.0646,55.8678,55.9269,103800.0
2011-01-25 09:55:00,85.26,85.32,85.15,85.19,126600.0,55.9269,55.9662,55.8547,55.881,126600.0
2011-01-25 10:00:00,85.23,85.39,84.8,84.93,76200.0,55.9072,56.0121,55.6251,55.7104,76200.0
2011-01-25 10:05:00,84.91,84.91,84.76,84.84,66300.0,55.6973,55.6973,55.5989,55.6514,66300.0
2011-01-25 10:10:00,84.83,84.91,84.7,84.82,86900.0,55.6448,55.6973,55.5595,55.6382,86900.0
2011-01-25 10:15:00,84.8,84.8,84.47,84.49,71300.0,55.6251,55.6251,55.4087,55.4218,71300.0
2011-01-25 10:20:00,84.47,84.57,84.44,84.5,55100.0,55.4087,55.4743,55.389,55.4283,55100.0
2011-01-25 10:25:00,84.51,84.81,84.51,84.72,49900.0,55.4349,55.6317,55.4349,55.5727,49900.0
2011-01-25 10:30:00,84.69,84.81,84.69,84.8,47500.0,55.553,55.6317,55.553,55.6251,47500.0
2011-01-25 10:35:00,84.8,84.8,84.75,84.78,33600.0,55.6251,55.6251,55.5923,55.612,33600.0
2011-01-25 10:40:00,84.79,84.81,84.73,84.73,38400.0,55.6186,55.6317,55.5792,55.5792,38400.0
2011-01-25 10:45:00,84.74,84.74,84.6,84.62,20200.0,55.5858,55.5858,55.4939,55.5071,20200.0
2011-01-25 10:50:00,84.64,84.79,84.61,84.71,27100.0,55.5202,55.6186,55.5005,55.5661,27100.0
2011-01-25 10:55:00,84.71,84.77,84.69,84.7,34400.0,55.5661,55.6055,55.553,55.5595,34400.0
2011-01-25 11:00:00,84.71,84.75,84.6,84.61,46200.0,55.5661,55.5923,55.4939,55.5005,46200.0
2011-01-25 11:05:00,84.63,84.72,84.6,84.62,32300.0,55.5136,55.5727,55.4939,55.5071,32300.0
2011-01-25 11:10:00,84.62,84.63,84.28,84.3,44400.0,55.5071,55.5136,55.284,55.2972,44400.0
2011-01-25 11:15:00,84.32,84.36,84.11,84.18,26200.0,55.3103,55.3365,55.1725,55.2184,26200.0
2011-01-25 11:20:00,84.18,84.31,84.12,84.16,47700.0,55.2184,55.3037,55.1791,55.2053,47700.0
2011-01-25 11:25:00,84.15,84.22,84.0,84.03,32900.0,55.1988,55.2447,55.1004,55.12,32900.0
2011-01-25 11:30:00,84.02,84.08,83.9,84.06,36000.0,55.1135,55.1528,55.0348,55.1397,36000.0
2011-01-25 11:35:00,84.09,84.17,83.95,84.11,34300.0,55.1594,55.2119,55.0676,55.1725,34300.0
2011-01-25 11:40:00,84.1,84.1,83.76,83.76,30900.0,55.166,55.166,54.9429,54.9429,30900.0
2011-01-25 11:45:00,83.79,83.79,83.55,83.55,37300.0,54.9626,54.9626,54.8052,54.8052,37300.0
2011-01-25 11:50:00,83.55,83.63,83.43,83.49,34900.0,54.8052,54.8577,54.7265,54.7658,34900.0
2011-01-25 11:55:00,83.48,83.53,83.48,83.5,38200.0,54.7593,54.7921,54.7593,54.7724,38200.0
2011-01-25 12:00:00,83.5,83.74,83.5,83.69,46500.0,54.7724,54.9298,54.7724,54.897,46500.0
2011-01-25 12:05:00,83.7,83.71,83.63,83.68,19300.0,54.9036,54.9101,54.8577,54.8905,19300.0
2011-01-25 12:10:00,83.69,83.74,83.65,83.7,38000.0,54.897,54.9298,54.8708,54.9036,38000.0
2011-01-25 12:15:00,83.73,83.79,83.67,83.7,38700.0,54.9233,54.9626,54.8839,54.9036,38700.0
2011-01-25 12:20:00,83.71,83.77,83.67,83.71,16600.0,54.9101,54.9495,54.8839,54.9101,16600.0
2011-01-25 12:25:00,83.72,83.84,83.72,83.82,22900.0,54.9167,54.9954,54.9167,54.9823,22900.0
2011-01-25 12:30:00,83.82,83.96,83.82,83.93,26700.0,54.9823,55.0741,54.9823,55.0544,26700.0
2011-01-25 12:35:00,83.94,83.94,83.84,83.87,14200.0,55.061,55.061,54.9954,55.0151,14200.0
2011-01-25 12:40:00,83.87,84.0,83.87,83.99,24300.0,55.0151,55.1004,55.0151,55.0938,24300.0
2011-01-25 12:45:00,83.99,84.0,83.87,83.93,18100.0,55.0938,55.1004,55.0151,55.0544,18100.0
2011-01-25 12:50:00,83.94,84.0,83.9,83.92,23000.0,55.061,55.1004,55.0348,55.0479,23000.0
2011-01-25 12:55:00,83.91,83.95,83.83,83.85,21500.0,55.0413,55.0676,54.9889,55.002,21500.0
2011-01-25 13:00:00,83.86,83.89,83.65,83.66,45900.0,55.0085,55.0282,54.8708,54.8773,45900.0
2011-01-25 13:05:00,83.64,83.65,83.59,83.62,21500.0,54.8642,54.8708,54.8314,54.8511,21500.0
2011-01-25 13:10:00,83.62,83.66,83.61,83.61,26700.0,54.8511,54.8773,54.8445,54.8445,26700.0
2011-01-25 13:15:00,83.63,83.65,83.6,83.61,15600.0,54.8577,54.8708,54.838,54.8445,15600.0
2011-01-25 13:20:00,83.61,83.61,83.42,83.5,22200.0,54.8445,54.8445,54.7199,54.7724,22200.0
2011-01-25 13:25:00,83.51,83.53,83.45,83.51,24400.0,54.7789,54.7921,54.7396,54.7789,24400.0
2011-01-25 13:30:00,83.52,83.54,83.44,83.49,33900.0,54.7855,54.7986,54.733,54.7658,33900.0
2011-01-25 13:35:00,83.48,83.56,83.48,83.56,21200.0,54.7593,54.8117,54.7593,54.8117,21200.0
2011-01-25 13:40:00,83.56,83.65,83.56,83.65,19700.0,54.8117,54.8708,54.8117,54.8708,19700.0
2011-01-25 13:45:00,83.65,83.79,83.64,83.75,17400.0,54.8708,54.9626,54.8642,54.9364,17400.0
2011-01-25 13:50:00,83.76,83.81,83.76,83.77,19400.0,54.9429,54.9757,54.9429,54.9495,19400.0
2011-01-25 13:55:00,83.77,83.82,83.77,83.78,19700.0,54.9495,54.9823,54.9495,54.9561,19700.0
2011-01-25 14:00:00,83.77,83.78,83.61,83.62,24100.0,54.9495,54.9561,54.8445,54.8511,24100.0
2011-01-25 14:05:00,83.62,83.65,83.58,83.64,26200.0,54.8511,54.8708,54.8249,54.8642,26200.0
2011-01-25 14:10:00,83.64,83.7,83.62,83.63,26900.0,54.8642,54.9036,54.8511,54.8577,26900.0
2011-01-25 14:15:00,83.63,83.67,83.5,83.59,31300.0,54.8577,54.8839,54.7724,54.8314,31300.0
2011-01-25 14:20:00,83.59,83.65,83.49,83.49,33000.0,54.8314,54.8708,54.7658,54.7658,33000.0
2011-01-25 14:25:00,83.48,83.59,83.45,83.58,42300.0,54.7593,54.8314,54.7396,54.8249,42300.0
2011-01-25 14:30:00,83.59,83.59,83.43,83.45,40600.0,54.8314,54.8314,54.7265,54.7396,40600.0
2011-01-25 14:35:00,83.45,83.6,83.41,83.6,37900.0,54.7396,54.838,54.7134,54.838,37900.0
2011-01-25 14:40:00,83.59,83.71,83.56,83.71,27500.0,54.8314,54.9101,54.8117,54.9101,27500.0
2011-01-25 14:45:00,83.7,83.82,83.69,83.75,52300.0,54.9036,54.9823,54.897,54.9364,52300.0
2011-01-25 14:50:00,83.75,83.81,83.7,83.74,44200.0,54.9364,54.9757,54.9036,54.9298,44200.0
2011-01-25 14:55:00,83.73,83.81,83.73,83.81,30100.0,54.9233,54.9757,54.9233,54.9757,30100.0
2011-01-25 15:00:00,83.8,83.85,83.76,83.84,52000.0,54.9692,55.002,54.9429,54.9954,52000.0
2011-01-25 15:05:00,83.84,83.93,83.82,83.9,49800.0,54.9954,55.0544,54.9823,55.0348,49800.0
2011-01-25 15:10:00,83.9,84.04,83.88,84.03,64800.0,55.0348,55.1266,55.0216,55.12,64800.0
2011-01-25 15:15:00,84.02,84.13,84.02,84.13,58400.0,55.1135,55.1856,55.1135,55.1856,58400.0
2011-01-25 15:20:00,84.13,84.3,84.1,84.28,72600.0,55.1856,55.2972,55.166,55.284,72600.0
2011-01-25 15:25:00,84.28,84.38,84.22,84.32,47300.0,55.284,55.3496,55.2447,55.3103,47300.0
2011-01-25 15:30:00,84.33,84.35,84.11,84.12,69600.0,55.3168,55.3299,55.1725,55.1791,69600.0
2011-01-25 15:35:00,84.12,84.13,84.03,84.09,57100.0,55.1791,55.1856,55.12,55.1594,57100.0
2011-01-25 15:40:00,84.09,84.27,84.03,84.26,56200.0,55.1594,55.2775,55.12,55.2709,56200.0
2011-01-25 15:45:00,84.27,84.36,84.2,84.23,123700.0,55.2775,55.3365,55.2316,55.2512,123700.0
2011-01-25 15:50:00,84.24,84.42,84.2,84.42,131400.0,55.2578,55.3759,55.2316,55.3759,131400.0
2011-01-25 15:55:00,84.42,84.54,84.41,84.51,170500.0,55.3759,55.4546,55.3693,55.4349,170500.0
2011-01-26 09:30:00,84.7,85.29,84.69,85.2,81300.0,55.5595,55.9465,55.553,55.8875,81300.0
2011-01-26 09:35:00,85.19,85.77,85.18,85.47,77900.0,55.881,56.2614,55.8744,56.0646,77900.0
2011-01-26 09:40:00,85.46,85.49,85.21,85.32,38000.0,56.0581,56.0777,55.8941,55.9662,38000.0
2011-01-26 09:45:00,85.34,85.42,85.23,85.26,31600.0,55.9793,56.0318,55.9072,55.9269,31600.0
2011-01-26 09:50:00,85.27,85.29,85.0,85.16,47600.0,55.9334,55.9465,55.7563,55.8613,47600.0
2011-01-26 09:55:00,85.2,85.42,85.17,85.4,36200.0,55.8875,56.0318,55.8678,56.0187,36200.0
2011-01-26 10:00:00,85.39,85.5,85.2,85.23,50900.0,56.0121,56.0843,55.8875,55.9072,50900.0
2011-01-26 10:05:00,85.25,85.25,85.04,85.16,46000.0,55.9203,55.9203,55.7826,55.8613,46000.0
2011-01-26 10:10:00,85.16,85.19,85.04,85.07,69600.0,55.8613,55.881,55.7826,55.8022,69600.0
2011-01-26 10:15:00,85.11,85.14,85.01,85.09,28500.0,55.8285,55.8482,55.7629,55.8154,28500.0
2011-01-26 10:20:00,85.08,85.22,85.08,85.17,40200.0,55.8088,55.9006,55.8088,55.8678,40200.0
2011-01-26 10:25:00,85.18,85.44,85.13,85.44,56100.0,55.8744,56.0449,55.8416,56.0449,56100.0
2011-01-26 10:30:00,85.43,85.54,85.09,85.14,72600.0,56.0384,56.1105,55.8154,55.8482,72600.0
2011-01-26 10:35:00,85.15,85.43,85.14,85.35,25500.0,55.8547,56.0384,55.8482,55.9859,25500.0
2011-01-26 10:40:00,85.35,85.56,85.35,85.42,25100.0,55.9859,56.1237,55.9859,56.0318,25100.0
2011-01-26 10:45:00,85.44,85.47,85.23,85.29,33400.0,56.0449,56.0646,55.9072,55.9465,33400.0
2011-01-26 10:50:00,85.3,85.42,85.28,85.37,22200.0,55.9531,56.0318,55.94,55.999,22200.0
2011-01-26 10:55:00,85.37,85.37,85.15,85.27,25400.0,55.999,55.999,55.8547,55.9334,25400.0
2011-01-26 11:00:00,85.28,85.28,85.15,85.19,27700.0,55.94,55.94,55.8547,55.881,27700.0
2011-01-26 11:05:00,85.23,85.35,85.11,85.35,24100.0,55.9072,55.9859,55.8285,55.9859,24100.0
2011-01-26 11:10:00,85.35,85.36,85.2,85.32,25000.0,55.9859,55.9925,55.8875,55.9662,25000.0
2011-01-26 11:15:00,85.28,85.28,85.1,85.11,18100.0,55.94,55.94,55.8219,55.8285,18100.0
2011-01-26 11:20:00,85.1,85.19,85.05,85.17,32900.0,55.8219,55.881,55.7891,55.8678,32900.0
2011-01-26 11:25:00,85.15,85.19,85.12,85.19,17100.0,55.8547,55.881,55.835,55.881,17100.0
2011-01-26 11:30:00,85.19,85.3,85.18,85.3,25200.0,55.881,55.9531,55.8744,55.9531,25200.0
2011-01-26 11:35:00,85.3,85.4,85.27,85.32,21600.0,55.9531,56.0187,55.9334,55.9662,21600.0
2011-01-26 11:40:00,85.32,85.46,85.32,85.45,18000.0,55.9662,56.0581,55.9662,56.0515,18000.0
2011-01-26 11:45:00,85.44,85.61,85.43,85.61,21400.0,56.0449,56.1565,56.0384,56.1565,21400.0
2011-01-26 11:50:00,85.62,85.68,85.52,85.52,10900.0,56.163,56.2024,56.0974,56.0974,10900.0
2011-01-26 11:55:00,85.53,85.78,85.53,85.78,29600.0,56.104,56.268,56.104,56.268,29600.0
2011-01-26 12:00:00,85.77,85.85,85.72,85.72,30500.0,56.2614,56.3139,56.2286,56.2286,30500.0
2011-01-26 12:05:00,85.72,85.85,85.72,85.82,15500.0,56.2286,56.3139,56.2286,56.2942,15500.0
2011-01-26 12:10:00,85.82,85.82,85.74,85.74,19400.0,56.2942,56.2942,56.2417,56.2417,19400.0
2011-01-26 12:15:00,85.74,85.78,85.72,85.74,8900.0,56.2417,56.268,56.2286,56.2417,8900.0
2011-01-26 12:20:00,85.75,85.82,85.75,85.82,27000.0,56.2483,56.2942,56.2483,56.2942,27000.0
2011-01-26 12:25:00,85.81,85.84,85.76,85.79,15800.0,56.2876,56.3073,56.2548,56.2745,15800.0
2011-01-26 12:30:00,85.8,85.84,85.79,85.84,12600.0,56.2811,56.3073,56.2745,56.3073,12600.0
2011-01-26 12:35:00,85.83,85.89,85.77,85.86,7700.0,56.3008,56.3401,56.2614,56.3204,7700.0
2011-01-26 12:40:00,85.83,85.9,85.81,85.87,9200.0,56.3008,56.3467,56.2876,56.327,9200.0
2011-01-26 12:45:00,85.87,85.87,85.7,85.85,12900.0,56.327,56.327,56.2155,56.3139,12900.0
2011-01-26 12:50:00,85.86,85.86,85.72,85.79,20000.0,56.3204,56.3204,56.2286,56.2745,20000.0
2011-01-26 12:55:00,85.79,85.84,85.75,85.75,16600.0,56.2745,56.3073,56.2483,56.2483,16600.0
2011-01-26 13:00:00,85.76,85.85,85.75,85.75,11000.0,56.2548,56.3139,56.2483,56.2483,11000.0
2011-01-26 13:05:00,85.75,85.87,85.68,85.86,18900.0,56.2483,56.327,56.2024,56.3204,18900.0
2011-01-26 13:10:00,85.85,85.99,85.85,85.98,43700.0,56.3139,56.4057,56.3139,56.3992,43700.0
2011-01-26 13:15:00,85.97,86.0,85.96,85.97,13600.0,56.3926,56.4123,56.386,56.3926,13600.0
2011-01-26 13:20:00,85.97,85.99,85.86,85.91,14200.0,56.3926,56.4057,56.3204,56.3532,14200.0
2011-01-26 13:25:00,85.91,86.0,85.91,85.99,22700.0,56.3532,56.4123,56.3532,56.4057,22700.0
2011-01-26 13:30:00,86.0,86.03,85.96,86.02,29700.0,56.4123,56.432,56.386,56.4254,29700.0
2011-01-26 13:35:00,86.03,86.04,85.95,86.04,30400.0,56.432,56.4385,56.3795,56.4385,30400.0
2011-01-26 13:40:00,86.05,86.19,86.04,86.18,35100.0,56.4451,56.5369,56.4385,56.5304,35100.0
2011-01-26 13:45:00,86.19,86.23,86.12,86.23,23900.0,56.5369,56.5631,56.491,56.5631,23900.0
2011-01-26 13:50:00,86.24,86.37,86.24,86.3,57300.0,56.5697,56.655,56.5697,56.6091,57300.0
2011-01-26 13:55:00,86.31,86.37,86.28,86.28,26200.0,56.6156,56.655,56.5959,56.5959,26200.0
2011-01-26 14:00:00,86.27,86.27,86.17,86.22,16000.0,56.5894,56.5894,56.5238,56.5566,16000.0
2011-01-26 14:05:00,86.21,86.22,86.08,86.11,27400.0,56.55,56.5566,56.4648,56.4844,27400.0
2011-01-26 14:10:00,86.11,86.15,85.92,85.94,23600.0,56.4844,56.5107,56.3598,56.3729,23600.0
2011-01-26 14:15:00,85.97,86.3,85.9,86.15,41600.0,56.3926,56.6091,56.3467,56.5107,41600.0
2011-01-26 14:20:00,86.15,86.17,85.8,85.92,27900.0,56.5107,56.5238,56.2811,56.3598,27900.0
2011-01-26 14:25:00,85.92,85.97,85.7,85.79,38900.0,56.3598,56.3926,56.2155,56.2745,38900.0
2011-01-26 14:30:00,85.8,86.02,85.79,85.94,33400.0,56.2811,56.4254,56.2745,56.3729,33400.0
2011-01-26 14:35:00,85.97,86.07,85.85,85.93,28600.0,56.3926,56.4582,56.3139,56.3664,28600.0
2011-01-26 14:40:00,85.92,86.19,85.87,86.19,23200.0,56.3598,56.5369,56.327,56.5369,23200.0
2011-01-26 14:45:00,86.22,86.23,85.92,85.97,43400.0,56.5566,56.5631,56.3598,56.3926,43400.0
2011-01-26 14:50:00,85.97,86.09,85.94,85.97,17100.0,56.3926,56.4713,56.3729,56.3926,17100.0
2011-01-26 14:55:00,85.97,86.01,85.81,85.95,47700.0,56.3926,56.4188,56.2876,56.3795,47700.0
2011-01-26 15:00:00,85.91,85.95,85.85,85.9,92700.0,56.3532,56.3795,56.3139,56.3467,92700.0
2011-01-26 15:05:00,85.9,85.96,85.79,85.89,52500.0,56.3467,56.386,56.2745,56.3401,52500.0
2011-01-26 15:10:00,85.89,86.13,85.85,86.06,52700.0,56.3401,56.4976,56.3139,56.4516,52700.0
2011-01-26 15:15:00,86.05,86.1,85.86,85.86,36700.0,56.4451,56.4779,56.3204,56.3204,36700.0
2011-01-26 15:20:00,85.86,85.96,85.86,85.9,29200.0,56.3204,56.386,56.3204,56.3467,29200.0
2011-01-26 15:25:00,85.89,85.99,85.84,85.97,46500.0,56.3401,56.4057,56.3073,56.3926,46500.0
2011-01-26 15:30:00,85.97,85.98,85.9,85.91,56800.0,56.3926,56.3992,56.3467,56.3532,56800.0
2011-01-26 15:35:00,85.92,85.92,85.8,85.88,47900.0,56.3598,56.3598,56.2811,56.3336,47900.0
2011-01-26 15:40:00,85.89,85.9,85.75,85.77,73600.0,56.3401,56.3467,56.2483,56.2614,73600.0
2011-01-26 15:45:00,85.76,86.01,85.76,85.98,63100.0,56.2548,56.4188,56.2548,56.3992,63100.0
2011-01-26 15:50:00,85.97,85.99,85.88,85.92,63100.0,56.3926,56.4057,56.3336,56.3598,63100.0
2011-01-26 15:55:00,85.92,85.97,85.76,85.77,118800.0,56.3598,56.3926,56.2548,56.2614,118800.0
2011-01-27 09:30:00,86.01,86.74,85.7,85.75,100500.0,56.4188,56.8977,56.2155,56.2483,100500.0
2011-01-27 09:35:00,85.74,85.9,85.21,85.47,47000.0,56.2417,56.3467,55.8941,56.0646,47000.0
2011-01-27 09:40:00,85.51,85.76,85.31,85.5,44500.0,56.0909,56.2548,55.9597,56.0843,44500.0
2011-01-27 09:45:00,85.5,85.51,85.16,85.41,57800.0,56.0843,56.0909,55.8613,56.0253,57800.0
2011-01-27 09:50:00,85.41,85.57,85.34,85.36,94300.0,56.0253,56.1302,55.9793,55.9925,94300.0
2011-01-27 09:55:00,85.37,85.61,85.16,85.59,53700.0,55.999,56.1565,55.8613,56.1433,53700.0
2011-01-27 10:00:00,85.59,85.76,85.44,85.55,31600.0,56.1433,56.2548,56.0449,56.1171,31600.0
2011-01-27 10:05:00,85.54,85.54,85.42,85.46,15600.0,56.1105,56.1105,56.0318,56.0581,15600.0
2011-01-27 10:10:00,85.44,85.44,85.21,85.25,48900.0,56.0449,56.0449,55.8941,55.9203,48900.0
2011-01-27 10:15:00,85.22,85.33,85.22,85.31,41300.0,55.9006,55.9728,55.9006,55.9597,41300.0
2011-01-27 10:20:00,85.34,85.36,85.07,85.1,54000.0,55.9793,55.9925,55.8022,55.8219,54000.0
2011-01-27 10:25:00,85.1,85.24,85.06,85.22,34800.0,55.8219,55.9138,55.7957,55.9006,34800.0
2011-01-27 10:30:00,85.2,85.47,85.18,85.4,31800.0,55.8875,56.0646,55.8744,56.0187,31800.0
2011-01-27 10:35:00,85.42,85.42,85.25,85.32,42800.0,56.0318,56.0318,55.9203,55.9662,42800.0
2011-01-27 10:40:00,85.31,85.38,85.25,85.27,19900.0,55.9597,56.0056,55.9203,55.9334,19900.0
2011-01-27 10:45:00,85.29,85.32,85.17,85.17,33700.0,55.9465,55.9662,55.8678,55.8678,33700.0
2011-01-27 10:50:00,85.17,85.3,85.16,85.17,37100.0,55.8678,55.9531,55.8613,55.8678,37100.0
2011-01-27 10:55:00,85.18,85.47,85.18,85.42,40600.0,55.8744,56.0646,55.8744,56.0318,40600.0
2011-01-27 11:00:00,85.43,85.47,85.37,85.37,47200.0,56.0384,56.0646,55.999,55.999,47200.0
2011-01-27 11:05:00,85.37,85.39,85.16,85.21,36300.0,55.999,56.0121,55.8613,55.8941,36300.0
2011-01-27 11:10:00,85.21,85.34,85.21,85.28,102900.0,55.8941,55.9793,55.8941,55.94,102900.0
2011-01-27 11:15:00,85.28,85.32,85.1,85.18,23600.0,55.94,55.9662,55.8219,55.8744,23600.0
2011-01-27 11:20:00,85.16,85.16,85.02,85.05,17500.0,55.8613,55.8613,55.7694,55.7891,17500.0
2011-01-27 11:25:00,85.01,85.1,84.96,84.99,31700.0,55.7629,55.8219,55.7301,55.7498,31700.0
2011-01-27 11:30:00,85.02,85.07,84.93,84.93,42100.0,55.7694,55.8022,55.7104,55.7104,42100.0
2011-01-27 11:35:00,84.93,84.93,84.7,84.71,42900.0,55.7104,55.7104,55.5595,55.5661,42900.0
2011-01-27 11:40:00,84.7,84.72,84.34,84.34,56200.0,55.5595,55.5727,55.3234,55.3234,56200.0
2011-01-27 11:45:00,84.35,84.62,84.31,84.42,33800.0,55.3299,55.5071,55.3037,55.3759,33800.0
2011-01-27 11:50:00,84.43,84.57,84.4,84.51,36400.0,55.3824,55.4743,55.3627,55.4349,36400.0
2011-01-27 11:55:00,84.5,84.6,84.45,84.51,24500.0,55.4283,55.4939,55.3955,55.4349,24500.0
2011-01-27 12:00:00,84.49,84.51,84.44,84.46,20400.0,55.4218,55.4349,55.389,55.4021,20400.0
2011-01-27 12:05:00,84.46,84.51,84.45,84.48,18700.0,55.4021,55.4349,55.3955,55.4152,18700.0
2011-01-27 12:10:00,84.49,84.59,84.48,84.51,22400.0,55.4218,55.4874,55.4152,55.4349,22400.0
2011-01-27 12:15:00,84.49,84.52,84.43,84.5,14100.0,55.4218,55.4415,55.3824,55.4283,14100.0
2011-01-27 12:20:00,84.5,84.51,84.39,84.4,34400.0,55.4283,55.4349,55.3562,55.3627,34400.0
2011-01-27 12:25:00,84.4,84.44,84.36,84.43,14100.0,55.3627,55.389,55.3365,55.3824,14100.0
2011-01-27 12:30:00,84.44,84.5,84.43,84.5,18200.0,55.389,55.4283,55.3824,55.4283,18200.0
2011-01-27 12:35:00,84.5,84.56,84.47,84.5,19800.0,55.4283,55.4677,55.4087,55.4283,19800.0
2011-01-27 12:40:00,84.5,84.53,84.48,84.52,24900.0,55.4283,55.448,55.4152,55.4415,24900.0
2011-01-27 12:45:00,84.53,84.57,84.53,84.55,32500.0,55.448,55.4743,55.448,55.4611,32500.0
2011-01-27 12:50:00,84.56,84.66,84.55,84.64,59900.0,55.4677,55.5333,55.4611,55.5202,59900.0
2011-01-27 12:55:00,84.65,84.66,84.62,84.64,31200.0,55.5267,55.5333,55.5071,55.5202,31200.0
2011-01-27 13:00:00,84.64,84.71,84.61,84.61,17400.0,55.5202,55.5661,55.5005,55.5005,17400.0
2011-01-27 13:05:00,84.61,84.63,84.52,84.56,24700.0,55.5005,55.5136,55.4415,55.4677,24700.0
2011-01-27 13:10:00,84.57,84.57,84.47,84.49,23500.0,55.4743,55.4743,55.4087,55.4218,23500.0
2011-01-27 13:15:00,84.5,84.63,84.44,84.54,24000.0,55.4283,55.5136,55.389,55.4546,24000.0
2011-01-27 13:20:00,84.55,84.55,84.36,84.36,26300.0,55.4611,55.4611,55.3365,55.3365,26300.0
2011-01-27 13:25:00,84.36,84.36,84.11,84.11,44400.0,55.3365,55.3365,55.1725,55.1725,44400.0
2011-01-27 13:30:00,84.11,84.13,83.92,83.93,77000.0,55.1725,55.1856,55.0479,55.0544,77000.0
2011-01-27 13:35:00,83.93,83.97,83.76,83.8,61600.0,55.0544,55.0807,54.9429,54.9692,61600.0
2011-01-27 13:40:00,83.8,83.94,83.8,83.88,39600.0,54.9692,55.061,54.9692,55.0216,39600.0
2011-01-27 13:45:00,83.88,84.01,83.84,84.0,29600.0,55.0216,55.1069,54.9954,55.1004,29600.0
2011-01-27 13:50:00,84.01,84.02,83.89,83.89,29100.0,55.1069,55.1135,55.0282,55.0282,29100.0
2011-01-27 13:55:00,83.89,84.14,83.88,84.06,20400.0,55.0282,55.1922,55.0216,55.1397,20400.0
2011-01-27 14:00:00,84.05,84.12,84.0,84.0,40100.0,55.1332,55.1791,55.1004,55.1004,40100.0
2011-01-27 14:05:00,84.01,84.01,83.88,83.93,32700.0,55.1069,55.1069,55.0216,55.0544,32700.0
2011-01-27 14:10:00,83.92,83.98,83.88,83.92,16900.0,55.0479,55.0872,55.0216,55.0479,16900.0
2011-01-27 14:15:00,83.92,84.01,83.92,83.98,23600.0,55.0479,55.1069,55.0479,55.0872,23600.0
2011-01-27 14:20:00,83.98,83.99,83.75,83.75,32000.0,55.0872,55.0938,54.9364,54.9364,32000.0
2011-01-27 14:25:00,83.78,83.82,83.56,83.57,48500.0,54.9561,54.9823,54.8117,54.8183,48500.0
2011-01-27 14:30:00,83.55,83.64,83.47,83.48,36000.0,54.8052,54.8642,54.7527,54.7593,36000.0
2011-01-27 14:35:00,83.49,83.64,83.48,83.6,43100.0,54.7658,54.8642,54.7593,54.838,43100.0
2011-01-27 14:40:00,83.6,83.75,83.55,83.65,59600.0,54.838,54.9364,54.8052,54.8708,59600.0
2011-01-27 14:45:00,83.64,83.74,83.6,83.65,33900.0,54.8642,54.9298,54.838,54.8708,33900.0
2011-01-27 14:50:00,83.65,83.75,83.62,83.62,33000.0,54.8708,54.9364,54.8511,54.8511,33000.0
2011-01-27 14:55:00,83.62,83.7,83.56,83.61,59200.0,54.8511,54.9036,54.8117,54.8445,59200.0
2011-01-27 15:00:00,83.61,83.66,83.55,83.64,54800.0,54.8445,54.8773,54.8052,54.8642,54800.0
2011-01-27 15:05:00,83.64,83.78,83.64,83.75,64100.0,54.8642,54.9561,54.8642,54.9364,64100.0
2011-01-27 15:10:00,83.75,83.89,83.74,83.81,53000.0,54.9364,55.0282,54.9298,54.9757,53000.0
2011-01-27 15:15:00,83.8,83.88,83.76,83.76,50000.0,54.9692,55.0216,54.9429,54.9429,50000.0
2011-01-27 15:20:00,83.76,83.82,83.74,83.79,27900.0,54.9429,54.9823,54.9298,54.9626,27900.0
2011-01-27 15:25:00,83.79,83.86,83.75,83.85,50300.0,54.9626,55.0085,54.9364,55.002,50300.0
2011-01-27 15:30:00,83.85,83.87,83.72,83.72,74000.0,55.002,55.0151,54.9167,54.9167,74000.0
2011-01-27 15:35:00,83.73,83.81,83.72,83.79,47400.0,54.9233,54.9757,54.9167,54.9626,47400.0
2011-01-27 15:40:00,83.79,83.85,83.78,83.82,92000.0,54.9626,55.002,54.9561,54.9823,92000.0
2011-01-27 15:45:00,83.83,83.94,83.79,83.86,95200.0,54.9889,55.061,54.9626,55.0085,95200.0
2011-01-27 15:50:00,83.86,83.88,83.75,83.8,113100.0,55.0085,55.0216,54.9364,54.9692,113100.0
2011-01-27 15:55:00,83.81,83.9,83.77,83.89,187300.0,54.9757,55.0348,54.9495,55.0282,187300.0
2011-01-28 09:30:00,84.02,84.48,83.83,84.04,82100.0,55.1135,55.4152,54.9889,55.1266,82100.0
2011-01-28 09:35:00,84.02,84.09,83.77,84.05,48800.0,55.1135,55.1594,54.9495,55.1332,48800.0
2011-01-28 09:40:00,84.06,84.09,83.84,84.04,28600.0,55.1397,55.1594,54.9954,55.1266,28600.0
2011-01-28 09:45:00,84.04,84.58,84.04,84.37,50200.0,55.1266,55.4808,55.1266,55.3431,50200.0
2011-01-28 09:50:00,84.37,84.38,84.07,84.13,36000.0,55.3431,55.3496,55.1463,55.1856,36000.0
2011-01-28 09:55:00,84.13,84.23,83.85,84.17,38600.0,55.1856,55.2512,55.002,55.2119,38600.0
2011-01-28 10:00:00,84.19,84.22,83.91,83.91,31000.0,55.225,55.2447,55.0413,55.0413,31000.0
2011-01-28 10:05:00,83.91,84.1,83.81,84.09,36900.0,55.0413,55.166,54.9757,55.1594,36900.0
2011-01-28 10:10:00,84.08,84.15,83.91,84.02,51600.0,55.1528,55.1988,55.0413,55.1135,51600.0
2011-01-28 10:15:00,84.02,84.22,83.99,84.13,34000.0,55.1135,55.2447,55.0938,55.1856,34000.0
2011-01-28 10:20:00,84.11,84.11,83.93,84.1,76600.0,55.1725,55.1725,55.0544,55.166,76600.0
2011-01-28 10:25:00,84.09,84.2,84.06,84.09,94100.0,55.1594,55.2316,55.1397,55.1594,94100.0
2011-01-28 10:30:00,84.09,84.17,84.0,84.11,71700.0,55.1594,55.2119,55.1004,55.1725,71700.0
2011-01-28 10:35:00,84.11,84.17,84.06,84.14,39300.0,55.1725,55.2119,55.1397,55.1922,39300.0
2011-01-28 10:40:00,84.14,84.21,84.08,84.2,35600.0,55.1922,55.2381,55.1528,55.2316,35600.0
2011-01-28 10:45:00,84.21,84.22,84.06,84.17,37400.0,55.2381,55.2447,55.1397,55.2119,37400.0
2011-01-28 10:50:00,84.21,84.26,84.07,84.26,41300.0,55.2381,55.2709,55.1463,55.2709,41300.0
2011-01-28 10:55:00,84.26,84.53,84.23,84.37,92900.0,55.2709,55.448,55.2512,55.3431,92900.0
2011-01-28 11:00:00,84.34,84.37,84.25,84.34,36000.0,55.3234,55.3431,55.2644,55.3234,36000.0
2011-01-28 11:05:00,84.34,84.39,84.08,84.18,83500.0,55.3234,55.3562,55.1528,55.2184,83500.0
2011-01-28 11:10:00,84.18,84.29,84.18,84.23,33000.0,55.2184,55.2906,55.2184,55.2512,33000.0
2011-01-28 11:15:00,84.24,84.47,84.15,84.47,41500.0,55.2578,55.4087,55.1988,55.4087,41500.0
2011-01-28 11:20:00,84.47,84.52,84.41,84.49,25700.0,55.4087,55.4415,55.3693,55.4218,25700.0
2011-01-28 11:25:00,84.46,84.62,84.43,84.58,25800.0,55.4021,55.5071,55.3824,55.4808,25800.0
2011-01-28 11:30:00,84.56,84.6,84.38,84.44,72000.0,55.4677,55.4939,55.3496,55.389,72000.0
2011-01-28 11:35:00,84.41,84.51,84.29,84.5,47300.0,55.3693,55.4349,55.2906,55.4283,47300.0
2011-01-28 11:40:00,84.5,84.6,84.45,84.51,46000.0,55.4283,55.4939,55.3955,55.4349,46000.0
2011-01-28 11:45:00,84.53,84.54,84.46,84.5,34100.0,55.448,55.4546,55.4021,55.4283,34100.0
2011-01-28 11:50:00,84.5,84.59,84.37,84.57,25000.0,55.4283,55.4874,55.3431,55.4743,25000.0
2011-01-28 11:55:00,84.56,84.6,84.4,84.51,24800.0,55.4677,55.4939,55.3627,55.4349,24800.0
2011-01-28 12:00:00,84.51,84.51,84.21,84.36,36000.0,55.4349,55.4349,55.2381,55.3365,36000.0
2011-01-28 12:05:00,84.37,84.46,84.28,84.46,35700.0,55.3431,55.4021,55.284,55.4021,35700.0
2011-01-28 12:10:00,84.46,84.5,84.3,84.38,24600.0,55.4021,55.4283,55.2972,55.3496,24600.0
2011-01-28 12:15:00,84.38,84.6,84.37,84.58,50200.0,55.3496,55.4939,55.3431,55.4808,50200.0
2011-01-28 12:20:00,84.59,84.61,84.47,84.47,44800.0,55.4874,55.5005,55.4087,55.4087,44800.0
2011-01-28 12:25:00,84.46,84.5,84.41,84.47,23800.0,55.4021,55.4283,55.3693,55.4087,23800.0
2011-01-28 12:30:00,84.47,84.61,84.41,84.55,38700.0,55.4087,55.5005,55.3693,55.4611,38700.0
2011-01-28 12:35:00,84.54,84.59,84.5,84.56,26200.0,55.4546,55.4874,55.4283,55.4677,26200.0
2011-01-28 12:40:00,84.57,84.58,84.46,84.49,35300.0,55.4743,55.4808,55.4021,55.4218,35300.0
2011-01-28 12:45:00,84.5,84.6,84.45,84.6,39900.0,55.4283,55.4939,55.3955,55.4939,39900.0
2011-01-28 12:50:00,84.62,84.71,84.56,84.62,33900.0,55.5071,55.5661,55.4677,55.5071,33900.0
2011-01-28 12:55:00,84.63,84.73,84.59,84.73,13300.0,55.5136,55.5792,55.4874,55.5792,13300.0
2011-01-28 13:00:00,84.75,84.75,84.6,84.64,15000.0,55.5923,55.5923,55.4939,55.5202,15000.0
2011-01-28 13:05:00,84.63,84.64,84.46,84.47,26100.0,55.5136,55.5202,55.4021,55.4087,26100.0
2011-01-28 13:10:00,84.48,84.56,84.47,84.51,31900.0,55.4152,55.4677,55.4087,55.4349,31900.0
2011-01-28 13:15:00,84.52,84.55,84.4,84.49,24500.0,55.4415,55.4611,55.3627,55.4218,24500.0
2011-01-28 13:20:00,84.48,84.48,84.32,84.45,48300.0,55.4152,55.4152,55.3103,55.3955,48300.0
2011-01-28 13:25:00,84.47,84.51,84.38,84.39,27900.0,55.4087,55.4349,55.3496,55.3562,27900.0
2011-01-28 13:30:00,84.41,84.56,84.39,84.39,28100.0,55.3693,55.4677,55.3562,55.3562,28100.0
2011-01-28 13:35:00,84.39,84.39,84.21,84.33,41900.0,55.3562,55.3562,55.2381,55.3168,41900.0
2011-01-28 13:40:00,84.33,84.45,84.21,84.3,19700.0,55.3168,55.3955,55.2381,55.2972,19700.0
2011-01-28 13:45:00,84.34,84.45,84.32,84.43,20200.0,55.3234,55.3955,55.3103,55.3824,20200.0
2011-01-28 13:50:00,84.47,84.59,84.44,84.57,18800.0,55.4087,55.4874,55.389,55.4743,18800.0
2011-01-28 13:55:00,84.57,84.87,84.53,84.8,28100.0,55.4743,55.671,55.448,55.6251,28100.0
2011-01-28 14:00:00,84.8,84.8,84.66,84.71,12300.0,55.6251,55.6251,55.5333,55.5661,12300.0
2011-01-28 14:05:00,84.72,84.76,84.6,84.7,37800.0,55.5727,55.5989,55.4939,55.5595,37800.0
2011-01-28 14:10:00,84.71,84.72,84.55,84.61,34600.0,55.5661,55.5727,55.4611,55.5005,34600.0
2011-01-28 14:15:00,84.6,84.63,84.49,84.61,24200.0,55.4939,55.5136,55.4218,55.5005,24200.0
2011-01-28 14:20:00,84.61,84.74,84.52,84.72,30800.0,55.5005,55.5858,55.4415,55.5727,30800.0
2011-01-28 14:25:00,84.72,84.84,84.7,84.82,27200.0,55.5727,55.6514,55.5595,55.6382,27200.0
2011-01-28 14:30:00,84.83,84.91,84.77,84.9,37700.0,55.6448,55.6973,55.6055,55.6907,37700.0
2011-01-28 14:35:00,84.91,85.0,84.86,84.86,38400.0,55.6973,55.7563,55.6645,55.6645,38400.0
2011-01-28 14:40:00,84.86,84.98,84.82,84.94,16900.0,55.6645,55.7432,55.6382,55.717,16900.0
2011-01-28 14:45:00,84.94,84.99,84.76,84.95,22800.0,55.717,55.7498,55.5989,55.7235,22800.0
2011-01-28 14:50:00,84.92,84.95,84.77,84.8,21500.0,55.7038,55.7235,55.6055,55.6251,21500.0
2011-01-28 14:55:00,84.81,84.95,84.71,84.95,28200.0,55.6317,55.7235,55.5661,55.7235,28200.0
2011-01-28 15:00:00,84.94,84.95,84.85,84.92,40600.0,55.717,55.7235,55.6579,55.7038,40600.0
2011-01-28 15:05:00,84.92,85.06,84.85,84.9,44900.0,55.7038,55.7957,55.6579,55.6907,44900.0
2011-01-28 15:10:00,84.89,84.92,84.77,84.88,42100.0,55.6842,55.7038,55.6055,55.6776,42100.0
2011-01-28 15:15:00,84.88,84.88,84.74,84.82,52800.0,55.6776,55.6776,55.5858,55.6382,52800.0
2011-01-28 15:20:00,84.82,84.89,84.69,84.81,62700.0,55.6382,55.6842,55.553,55.6317,62700.0
2011-01-28 15:25:00,84.8,84.85,84.66,84.7,50100.0,55.6251,55.6579,55.5333,55.5595,50100.0
2011-01-28 15:30:00,84.72,84.84,84.7,84.75,49000.0,55.5727,55.6514,55.5595,55.5923,49000.0
2011-01-28 15:35:00,84.76,84.95,84.69,84.87,47300.0,55.5989,55.7235,55.553,55.671,47300.0
2011-01-28 15:40:00,84.84,84.93,84.63,84.93,128900.0,55.6514,55.7104,55.5136,55.7104,128900.0
2011-01-28 15:45:00,84.93,85.03,84.87,84.98,144500.0,55.7104,55.776,55.671,55.7432,144500.0
2011-01-28 15:50:00,84.99,85.08,84.89,85.02,91000.0,55.7498,55.8088,55.6842,55.7694,91000.0
2011-01-28 15:55:00,85.03,85.15,84.94,85.12,280800.0,55.776,55.8547,55.717,55.835,280800.0
2011-01-31 09:30:00,85.61,86.0,85.51,85.87,104000.0,56.1565,56.4123,56.0909,56.327,104000.0
2011-01-31 09:35:00,85.89,86.51,85.85,86.25,70600.0,56.3401,56.7468,56.3139,56.5763,70600.0
2011-01-31 09:40:00,86.25,86.87,86.25,86.85,41600.0,56.5763,56.983,56.5763,56.9698,41600.0
2011-01-31 09:45:00,86.85,86.85,86.67,86.72,105900.0,56.9698,56.9698,56.8518,56.8846,105900.0
2011-01-31 09:50:00,86.7,86.83,86.58,86.72,65400.0,56.8714,56.9567,56.7927,56.8846,65400.0
2011-01-31 09:55:00,86.72,87.15,86.71,86.78,79900.0,56.8846,57.1666,56.878,56.9239,79900.0
2011-01-31 10:00:00,86.84,87.03,86.68,86.96,117600.0,56.9633,57.0879,56.8583,57.042,117600.0
2011-01-31 10:05:00,86.96,87.01,86.73,86.73,88200.0,57.042,57.0748,56.8911,56.8911,88200.0
2011-01-31 10:10:00,86.73,86.87,86.71,86.82,59400.0,56.8911,56.983,56.878,56.9502,59400.0
2011-01-31 10:15:00,86.79,87.13,86.77,87.1,106700.0,56.9305,57.1535,56.9174,57.1338,106700.0
2011-01-31 10:20:00,87.1,87.43,87.1,87.39,58800.0,57.1338,57.3503,57.1338,57.3241,58800.0
2011-01-31 10:25:00,87.39,87.64,87.37,87.57,65300.0,57.3241,57.488,57.3109,57.4421,65300.0
2011-01-31 10:30:00,87.58,87.65,87.5,87.61,79700.0,57.4487,57.4946,57.3962,57.4684,79700.0
2011-01-31 10:35:00,87.61,87.87,87.61,87.87,45700.0,57.4684,57.6389,57.4684,57.6389,45700.0
2011-01-31 10:40:00,87.87,87.87,87.7,87.74,36200.0,57.6389,57.6389,57.5274,57.5536,36200.0
2011-01-31 10:45:00,87.74,87.92,87.64,87.66,55000.0,57.5536,57.6717,57.488,57.5012,55000.0
2011-01-31 10:50:00,87.65,87.8,87.65,87.7,44300.0,57.4946,57.593,57.4946,57.5274,44300.0
2011-01-31 10:55:00,87.69,87.94,87.67,87.93,39200.0,57.5208,57.6848,57.5077,57.6783,39200.0
2011-01-31 11:00:00,87.91,87.94,87.84,87.87,79200.0,57.6652,57.6848,57.6192,57.6389,79200.0
2011-01-31 11:05:00,87.85,88.09,87.81,87.99,65200.0,57.6258,57.7832,57.5996,57.7176,65200.0
2011-01-31 11:10:00,88.0,88.1,87.87,88.05,67100.0,57.7242,57.7898,57.6389,57.757,67100.0
2011-01-31 11:15:00,88.04,88.09,87.87,87.92,45300.0,57.7504,57.7832,57.6389,57.6717,45300.0
2011-01-31 11:20:00,87.93,87.98,87.8,87.8,26900.0,57.6783,57.7111,57.593,57.593,26900.0
2011-01-31 11:25:00,87.8,87.85,87.72,87.79,26200.0,57.593,57.6258,57.5405,57.5864,26200.0
2011-01-31 11:30:00,87.8,87.84,87.63,87.63,44900.0,57.593,57.6192,57.4815,57.4815,44900.0
2011-01-31 11:35:00,87.62,87.67,87.45,87.62,104200.0,57.4749,57.5077,57.3634,57.4749,104200.0
2011-01-31 11:40:00,87.63,87.8,87.56,87.73,65000.0,57.4815,57.593,57.4356,57.5471,65000.0
2011-01-31 11:45:00,87.74,87.77,87.56,87.58,40900.0,57.5536,57.5733,57.4356,57.4487,40900.0
2011-01-31 11:50:00,87.61,87.61,87.45,87.5,32300.0,57.4684,57.4684,57.3634,57.3962,32300.0
2011-01-31 11:55:00,87.5,87.75,87.5,87.73,19200.0,57.3962,57.5602,57.3962,57.5471,19200.0
2011-01-31 12:00:00,87.74,88.0,87.73,88.0,33900.0,57.5536,57.7242,57.5471,57.7242,33900.0
2011-01-31 12:05:00,88.0,88.2,87.97,88.12,60500.0,57.7242,57.8554,57.7045,57.8029,60500.0
2011-01-31 12:10:00,88.13,88.35,88.12,88.31,70400.0,57.8095,57.9538,57.8029,57.9275,70400.0
2011-01-31 12:15:00,88.28,88.49,88.28,88.49,65700.0,57.9079,58.0456,57.9079,58.0456,65700.0
2011-01-31 12:20:00,88.48,88.54,88.43,88.5,37400.0,58.0391,58.0784,58.0063,58.0522,37400.0
2011-01-31 12:25:00,88.53,88.63,88.47,88.63,91700.0,58.0718,58.1374,58.0325,58.1374,91700.0
2011-01-31 12:30:00,88.64,88.66,88.59,88.6,36700.0,58.144,58.1571,58.1112,58.1178,36700.0
2011-01-31 12:35:00,88.6,88.75,88.58,88.65,33700.0,58.1178,58.2162,58.1046,58.1506,33700.0
2011-01-31 12:40:00,88.65,88.71,88.58,88.61,31000.0,58.1506,58.1899,58.1046,58.1243,31000.0
2011-01-31 12:45:00,88.62,88.68,88.58,88.62,89200.0,58.1309,58.1702,58.1046,58.1309,89200.0
2011-01-31 12:50:00,88.63,88.72,88.61,88.69,75300.0,58.1374,58.1965,58.1243,58.1768,75300.0
2011-01-31 12:55:00,88.69,88.81,88.68,88.71,43900.0,58.1768,58.2555,58.1702,58.1899,43900.0
2011-01-31 13:00:00,88.71,88.84,88.68,88.78,68600.0,58.1899,58.2752,58.1702,58.2358,68600.0
2011-01-31 13:05:00,88.78,88.94,88.77,88.9,54100.0,58.2358,58.3408,58.2293,58.3146,54100.0
2011-01-31 13:10:00,88.9,88.94,88.86,88.9,36900.0,58.3146,58.3408,58.2883,58.3146,36900.0
2011-01-31 13:15:00,88.9,89.06,88.9,89.03,65500.0,58.3146,58.4195,58.3146,58.3998,65500.0
2011-01-31 13:20:00,89.03,89.06,88.91,89.0,55600.0,58.3998,58.4195,58.3211,58.3801,55600.0
2011-01-31 13:25:00,89.0,89.09,88.93,89.06,53600.0,58.3801,58.4392,58.3342,58.4195,53600.0
2011-01-31 13:30:00,89.06,89.11,89.0,89.06,47800.0,58.4195,58.4523,58.3801,58.4195,47800.0
2011-01-31 13:35:00,89.06,89.07,88.73,88.82,52300.0,58.4195,58.4261,58.203,58.2621,52300.0
2011-01-31 13:40:00,88.84,88.89,88.77,88.8,29000.0,58.2752,58.308,58.2293,58.249,29000.0
2011-01-31 13:45:00,88.8,88.91,88.79,88.86,22400.0,58.249,58.3211,58.2424,58.2883,22400.0
2011-01-31 13:50:00,88.87,89.09,88.87,89.03,43200.0,58.2949,58.4392,58.2949,58.3998,43200.0
2011-01-31 13:55:00,88.99,89.03,88.91,88.92,31700.0,58.3736,58.3998,58.3211,58.3277,31700.0
2011-01-31 14:00:00,88.93,89.18,88.92,89.16,77200.0,58.3342,58.4982,58.3277,58.4851,77200.0
2011-01-31 14:05:00,89.16,89.24,89.08,89.2,82000.0,58.4851,58.5376,58.4326,58.5113,82000.0
2011-01-31 14:10:00,89.21,89.38,89.12,89.12,87600.0,58.5179,58.6294,58.4589,58.4589,87600.0
2011-01-31 14:15:00,89.12,89.22,89.09,89.16,47700.0,58.4589,58.5245,58.4392,58.4851,47700.0
2011-01-31 14:20:00,89.17,89.27,89.12,89.21,29800.0,58.4917,58.5573,58.4589,58.5179,29800.0
2011-01-31 14:25:00,89.17,89.21,89.02,89.04,48000.0,58.4917,58.5179,58.3933,58.4064,48000.0
2011-01-31 14:30:00,89.04,89.05,88.85,88.87,102200.0,58.4064,58.4129,58.2818,58.2949,102200.0
2011-01-31 14:35:00,88.88,88.97,88.75,88.78,82900.0,58.3014,58.3605,58.2162,58.2358,82900.0
2011-01-31 14:40:00,88.78,88.79,88.69,88.75,34600.0,58.2358,58.2424,58.1768,58.2162,34600.0
2011-01-31 14:45:00,88.75,88.77,88.53,88.55,33000.0,58.2162,58.2293,58.0718,58.085,33000.0
2011-01-31 14:50:00,88.52,88.66,88.39,88.62,112800.0,58.0653,58.1571,57.98,58.1309,112800.0
2011-01-31 14:55:00,88.62,88.73,88.6,88.67,55200.0,58.1309,58.203,58.1178,58.1637,55200.0
2011-01-31 15:00:00,88.64,88.74,88.52,88.56,42900.0,58.144,58.2096,58.0653,58.0915,42900.0
2011-01-31 15:05:00,88.55,88.85,88.54,88.77,57900.0,58.085,58.2818,58.0784,58.2293,57900.0
2011-01-31 15:10:00,88.78,88.83,88.68,88.7,120400.0,58.2358,58.2686,58.1702,58.1834,120400.0
2011-01-31 15:15:00,88.69,88.85,88.66,88.78,47300.0,58.1768,58.2818,58.1571,58.2358,47300.0
2011-01-31 15:20:00,88.77,88.77,88.68,88.69,36100.0,58.2293,58.2293,58.1702,58.1768,36100.0
2011-01-31 15:25:00,88.69,88.75,88.6,88.67,66400.0,58.1768,58.2162,58.1178,58.1637,66400.0
2011-01-31 15:30:00,88.67,88.72,88.6,88.7,69300.0,58.1637,58.1965,58.1178,58.1834,69300.0
2011-01-31 15:35:00,88.7,88.71,88.62,88.69,71100.0,58.1834,58.1899,58.1309,58.1768,71100.0
2011-01-31 15:40:00,88.7,88.73,88.59,88.67,112200.0,58.1834,58.203,58.1112,58.1637,112200.0
2011-01-31 15:45:00,88.67,88.76,88.56,88.72,101100.0,58.1637,58.2227,58.0915,58.1965,101100.0
2011-01-31 15:50:00,88.72,88.79,88.68,88.77,147400.0,58.1965,58.2424,58.1702,58.2293,147400.0
2011-01-31 15:55:00,88.76,88.83,88.68,88.72,263700.0,58.2227,58.2686,58.1702,58.1965,263700.0
2011-02-01 09:30:00,88.59,88.76,87.82,88.34,212100.0,58.1112,58.2227,57.6061,57.9472,212100.0
2011-02-01 09:35:00,88.28,88.98,87.91,88.98,119400.0,57.9079,58.367,57.6652,58.367,119400.0
2011-02-01 09:40:00,88.89,88.96,88.2,88.2,66400.0,58.308,58.3539,57.8554,57.8554,66400.0
2011-02-01 09:45:00,88.25,88.61,88.22,88.5,81700.0,57.8882,58.1243,57.8685,58.0522,81700.0
2011-02-01 09:50:00,88.52,88.58,88.32,88.46,123800.0,58.0653,58.1046,57.9341,58.0259,123800.0
2011-02-01 09:55:00,88.46,88.66,88.45,88.56,142900.0,58.0259,58.1571,58.0194,58.0915,142900.0
2011-02-01 10:00:00,88.58,89.1,88.47,89.02,91900.0,58.1046,58.4457,58.0325,58.3933,91900.0
2011-02-01 10:05:00,89.01,89.38,88.99,89.37,109800.0,58.3867,58.6294,58.3736,58.6229,109800.0
2011-02-01 10:10:00,89.37,89.43,89.18,89.4,38300.0,58.6229,58.6622,58.4982,58.6425,38300.0
2011-02-01 10:15:00,89.39,89.4,89.16,89.16,34200.0,58.636,58.6425,58.4851,58.4851,34200.0
2011-02-01 10:20:00,89.13,89.39,89.11,89.22,44700.0,58.4654,58.636,58.4523,58.5245,44700.0
2011-02-01 10:25:00,89.23,89.47,89.16,89.19,50000.0,58.531,58.6884,58.4851,58.5048,50000.0
2011-02-01 10:30:00,89.18,89.52,89.15,89.46,96300.0,58.4982,58.7212,58.4785,58.6819,96300.0
2011-02-01 10:35:00,89.48,89.85,89.46,89.77,55600.0,58.695,58.9377,58.6819,58.8852,55600.0
2011-02-01 10:40:00,89.79,89.9,89.66,89.81,72800.0,58.8984,58.9705,58.8131,58.9115,72800.0
2011-02-01 10:45:00,89.81,89.95,89.77,89.88,51900.0,58.9115,59.0033,58.8852,58.9574,51900.0
2011-02-01 10:50:00,89.85,89.99,89.67,89.85,87000.0,58.9377,59.0295,58.8196,58.9377,87000.0
2011-02-01 10:55:00,89.85,89.89,89.69,89.89,31400.0,58.9377,58.9639,58.8328,58.9639,31400.0
2011-02-01 11:00:00,89.9,89.9,89.75,89.77,22800.0,58.9705,58.9705,58.8721,58.8852,22800.0
2011-02-01 11:05:00,89.77,89.87,89.68,89.68,43700.0,58.8852,58.9508,58.8262,58.8262,43700.0
2011-02-01 11:10:00,89.67,89.69,89.54,89.54,30600.0,58.8196,58.8328,58.7344,58.7344,30600.0
2011-02-01 11:15:00,89.54,89.54,89.35,89.47,51500.0,58.7344,58.7344,58.6097,58.6884,51500.0
2011-02-01 11:20:00,89.47,89.5,89.14,89.16,31400.0,58.6884,58.7081,58.472,58.4851,31400.0
2011-02-01 11:25:00,89.19,89.28,89.11,89.13,53200.0,58.5048,58.5638,58.4523,58.4654,53200.0
2011-02-01 11:30:00,89.15,89.15,88.88,89.08,58200.0,58.4785,58.4785,58.3014,58.4326,58200.0
2011-02-01 11:35:00,89.05,89.29,89.02,89.25,33600.0,58.4129,58.5704,58.3933,58.5441,33600.0
2011-02-01 11:40:00,89.25,89.25,89.03,89.03,33800.0,58.5441,58.5441,58.3998,58.3998,33800.0
2011-02-01 11:45:00,89.07,89.21,89.0,89.06,50700.0,58.4261,58.5179,58.3801,58.4195,50700.0
2011-02-01 11:50:00,89.06,89.22,89.06,89.2,32300.0,58.4195,58.5245,58.4195,58.5113,32300.0
2011-02-01 11:55:00,89.18,89.32,89.16,89.17,34300.0,58.4982,58.5901,58.4851,58.4917,34300.0
2011-02-01 12:00:00,89.15,89.2,89.13,89.2,33300.0,58.4785,58.5113,58.4654,58.5113,33300.0
2011-02-01 12:05:00,89.2,89.25,89.16,89.19,29800.0,58.5113,58.5441,58.4851,58.5048,29800.0
2011-02-01 12:10:00,89.19,89.22,89.17,89.18,17500.0,58.5048,58.5245,58.4917,58.4982,17500.0
2011-02-01 12:15:00,89.18,89.23,89.13,89.18,37600.0,58.4982,58.531,58.4654,58.4982,37600.0
2011-02-01 12:20:00,89.18,89.25,89.17,89.2,40100.0,58.4982,58.5441,58.4917,58.5113,40100.0
2011-02-01 12:25:00,89.2,89.22,89.15,89.22,43600.0,58.5113,58.5245,58.4785,58.5245,43600.0
2011-02-01 12:30:00,89.22,89.23,89.14,89.15,29500.0,58.5245,58.531,58.472,58.4785,29500.0
2011-02-01 12:35:00,89.16,89.25,89.1,89.25,58100.0,58.4851,58.5441,58.4457,58.5441,58100.0
2011-02-01 12:40:00,89.23,89.3,89.22,89.23,39600.0,58.531,58.5769,58.5245,58.531,39600.0
2011-02-01 12:45:00,89.24,89.37,89.23,89.35,66900.0,58.5376,58.6229,58.531,58.6097,66900.0
2011-02-01 12:50:00,89.34,89.45,89.28,89.3,70000.0,58.6032,58.6753,58.5638,58.5769,70000.0
2011-02-01 12:55:00,89.29,89.36,89.23,89.36,19200.0,58.5704,58.6163,58.531,58.6163,19200.0
2011-02-01 13:00:00,89.35,89.38,89.22,89.27,33100.0,58.6097,58.6294,58.5245,58.5573,33100.0
2011-02-01 13:05:00,89.26,89.29,89.18,89.21,16200.0,58.5507,58.5704,58.4982,58.5179,16200.0
2011-02-01 13:10:00,89.22,89.35,89.2,89.2,25600.0,58.5245,58.6097,58.5113,58.5113,25600.0
2011-02-01 13:15:00,89.19,89.28,89.19,89.25,15200.0,58.5048,58.5638,58.5048,58.5441,15200.0
2011-02-01 13:20:00,89.26,89.35,89.24,89.25,29500.0,58.5507,58.6097,58.5376,58.5441,29500.0
2011-02-01 13:25:00,89.25,89.31,89.24,89.29,17700.0,58.5441,58.5835,58.5376,58.5704,17700.0
2011-02-01 13:30:00,89.3,89.31,89.25,89.29,26100.0,58.5769,58.5835,58.5441,58.5704,26100.0
2011-02-01 13:35:00,89.3,89.35,89.22,89.29,27800.0,58.5769,58.6097,58.5245,58.5704,27800.0
2011-02-01 13:40:00,89.3,89.3,89.17,89.19,50400.0,58.5769,58.5769,58.4917,58.5048,50400.0
2011-02-01 13:45:00,89.2,89.29,89.2,89.22,41100.0,58.5113,58.5704,58.5113,58.5245,41100.0
2011-02-01 13:50:00,89.22,89.26,89.12,89.26,40100.0,58.5245,58.5507,58.4589,58.5507,40100.0
2011-02-01 13:55:00,89.26,89.28,89.23,89.23,24100.0,58.5507,58.5638,58.531,58.531,24100.0
2011-02-01 14:00:00,89.22,89.38,89.19,89.35,24000.0,58.5245,58.6294,58.5048,58.6097,24000.0
2011-02-01 14:05:00,89.35,89.39,89.3,89.34,36400.0,58.6097,58.636,58.5769,58.6032,36400.0
2011-02-01 14:10:00,89.35,89.47,89.35,89.47,26800.0,58.6097,58.6884,58.6097,58.6884,26800.0
2011-02-01 14:15:00,89.48,89.54,89.42,89.42,36300.0,58.695,58.7344,58.6556,58.6556,36300.0
2011-02-01 14:20:00,89.42,89.55,89.37,89.54,32900.0,58.6556,58.7409,58.6229,58.7344,32900.0
2011-02-01 14:25:00,89.55,89.59,89.52,89.52,34300.0,58.7409,58.7672,58.7212,58.7212,34300.0
2011-02-01 14:30:00,89.52,89.53,89.46,89.5,22200.0,58.7212,58.7278,58.6819,58.7081,22200.0
2011-02-01 14:35:00,89.5,89.55,89.42,89.45,45000.0,58.7081,58.7409,58.6556,58.6753,45000.0
2011-02-01 14:40:00,89.45,89.59,89.45,89.5,48500.0,58.6753,58.7672,58.6753,58.7081,48500.0
2011-02-01 14:45:00,89.5,89.51,89.32,89.38,40800.0,58.7081,58.7147,58.5901,58.6294,40800.0
2011-02-01 14:50:00,89.36,89.38,89.26,89.36,51500.0,58.6163,58.6294,58.5507,58.6163,51500.0
2011-02-01 14:55:00,89.36,89.42,89.33,89.36,53700.0,58.6163,58.6556,58.5966,58.6163,53700.0
2011-02-01 15:00:00,89.39,89.48,89.37,89.46,35800.0,58.636,58.695,58.6229,58.6819,35800.0
2011-02-01 15:05:00,89.46,89.46,89.37,89.4,30900.0,58.6819,58.6819,58.6229,58.6425,30900.0
2011-02-01 15:10:00,89.4,89.5,89.39,89.45,36700.0,58.6425,58.7081,58.636,58.6753,36700.0
2011-02-01 15:15:00,89.44,89.51,89.42,89.51,72500.0,58.6688,58.7147,58.6556,58.7147,72500.0
2011-02-01 15:20:00,89.51,89.54,89.49,89.51,34600.0,58.7147,58.7344,58.7016,58.7147,34600.0
2011-02-01 15:25:00,89.49,89.53,89.45,89.48,46000.0,58.7016,58.7278,58.6753,58.695,46000.0
2011-02-01 15:30:00,89.48,89.48,89.38,89.42,41900.0,58.695,58.695,58.6294,58.6556,41900.0
2011-02-01 15:35:00,89.41,89.5,89.36,89.39,46600.0,58.6491,58.7081,58.6163,58.636,46600.0
2011-02-01 15:40:00,89.37,89.43,89.34,89.4,52800.0,58.6229,58.6622,58.6032,58.6425,52800.0
2011-02-01 15:45:00,89.4,89.49,89.32,89.4,145100.0,58.6425,58.7016,58.5901,58.6425,145100.0
2011-02-01 15:50:00,89.4,89.48,89.36,89.41,79400.0,58.6425,58.695,58.6163,58.6491,79400.0
2011-02-01 15:55:00,89.41,89.57,89.4,89.43,161400.0,58.6491,58.754,58.6425,58.6622,161400.0
2011-02-02 09:30:00,88.45,89.64,88.44,89.64,89200.0,58.0194,58.8,58.0128,58.8,89200.0
2011-02-02 09:35:00,89.63,89.66,88.91,88.91,49700.0,58.7934,58.8131,58.3211,58.3211,49700.0
2011-02-02 09:40:00,88.91,89.08,88.7,89.06,31400.0,58.3211,58.4326,58.1834,58.4195,31400.0
2011-02-02 09:45:00,89.1,89.55,89.1,89.36,54300.0,58.4457,58.7409,58.4457,58.6163,54300.0
2011-02-02 09:50:00,89.37,89.54,89.25,89.4,74200.0,58.6229,58.7344,58.5441,58.6425,74200.0
2011-02-02 09:55:00,89.41,89.66,89.29,89.64,42700.0,58.6491,58.8131,58.5704,58.8,42700.0
2011-02-02 10:00:00,89.66,89.66,89.34,89.48,80700.0,58.8131,58.8131,58.6032,58.695,80700.0
2011-02-02 10:05:00,89.48,89.71,89.48,89.54,33700.0,58.695,58.8459,58.695,58.7344,33700.0
2011-02-02 10:10:00,89.54,89.8,89.36,89.71,60700.0,58.7344,58.9049,58.6163,58.8459,60700.0
2011-02-02 10:15:00,89.64,89.65,89.47,89.48,43000.0,58.8,58.8065,58.6884,58.695,43000.0
2011-02-02 10:20:00,89.51,90.01,89.48,89.81,230100.0,58.7147,59.0427,58.695,58.9115,230100.0
2011-02-02 10:25:00,89.84,90.09,89.62,89.85,118500.0,58.9312,59.0951,58.7868,58.9377,118500.0
2011-02-02 10:30:00,89.83,89.96,89.62,89.62,55200.0,58.9246,59.0099,58.7868,58.7868,55200.0
2011-02-02 10:35:00,89.62,89.91,89.5,89.79,41000.0,58.7868,58.9771,58.7081,58.8984,41000.0
2011-02-02 10:40:00,89.82,89.82,89.43,89.59,41300.0,58.918,58.918,58.6622,58.7672,41300.0
2011-02-02 10:45:00,89.63,89.78,89.5,89.67,35300.0,58.7934,58.8918,58.7081,58.8196,35300.0
2011-02-02 10:50:00,89.7,89.83,89.66,89.75,48200.0,58.8393,58.9246,58.8131,58.8721,48200.0
2011-02-02 10:55:00,89.76,89.81,89.68,89.74,40800.0,58.8787,58.9115,58.8262,58.8656,40800.0
2011-02-02 11:00:00,89.75,89.76,89.55,89.65,33400.0,58.8721,58.8787,58.7409,58.8065,33400.0
2011-02-02 11:05:00,89.64,89.71,89.54,89.7,29200.0,58.8,58.8459,58.7344,58.8393,29200.0
2011-02-02 11:10:00,89.7,89.73,89.68,89.7,28200.0,58.8393,58.859,58.8262,58.8393,28200.0
2011-02-02 11:15:00,89.74,89.84,89.72,89.78,17000.0,58.8656,58.9312,58.8524,58.8918,17000.0
2011-02-02 11:20:00,89.78,89.82,89.53,89.54,23900.0,58.8918,58.918,58.7278,58.7344,23900.0
2011-02-02 11:25:00,89.54,89.94,89.53,89.87,51300.0,58.7344,58.9967,58.7278,58.9508,51300.0
2011-02-02 11:30:00,89.85,89.95,89.79,89.93,32800.0,58.9377,59.0033,58.8984,58.9902,32800.0
2011-02-02 11:35:00,89.91,89.96,89.85,89.92,31900.0,58.9771,59.0099,58.9377,58.9836,31900.0
2011-02-02 11:40:00,89.94,90.0,89.94,90.0,53800.0,58.9967,59.0361,58.9967,59.0361,53800.0
2011-02-02 11:45:00,89.99,90.09,89.98,90.07,32200.0,59.0295,59.0951,59.023,59.082,32200.0
2011-02-02 11:50:00,90.08,90.1,90.0,90.04,40000.0,59.0886,59.1017,59.0361,59.0623,40000.0
2011-02-02 11:55:00,90.04,90.07,89.96,89.97,23800.0,59.0623,59.082,59.0099,59.0164,23800.0
2011-02-02 12:00:00,89.97,90.01,89.89,90.0,35000.0,59.0164,59.0427,58.9639,59.0361,35000.0
2011-02-02 12:05:00,90.01,90.01,89.95,89.98,13400.0,59.0427,59.0427,59.0033,59.023,13400.0
2011-02-02 12:10:00,89.95,90.0,89.88,89.99,21000.0,59.0033,59.0361,58.9574,59.0295,21000.0
2011-02-02 12:15:00,89.98,90.02,89.92,89.96,21900.0,59.023,59.0492,58.9836,59.0099,21900.0
2011-02-02 12:20:00,89.98,90.0,89.76,89.82,19400.0,59.023,59.0361,58.8787,58.918,19400.0
2011-02-02 12:25:00,89.84,89.87,89.58,89.59,21000.0,58.9312,58.9508,58.7606,58.7672,21000.0
2011-02-02 12:30:00,89.61,89.77,89.61,89.75,15300.0,58.7803,58.8852,58.7803,58.8721,15300.0
2011-02-02 12:35:00,89.76,89.78,89.69,89.78,13800.0,58.8787,58.8918,58.8328,58.8918,13800.0
2011-02-02 12:40:00,89.79,89.93,89.79,89.91,30800.0,58.8984,58.9902,58.8984,58.9771,30800.0
2011-02-02 12:45:00,89.91,89.92,89.81,89.81,10600.0,58.9771,58.9836,58.9115,58.9115,10600.0
2011-02-02 12:50:00,89.82,89.91,89.77,89.78,16800.0,58.918,58.9771,58.8852,58.8918,16800.0
2011-02-02 12:55:00,89.78,89.89,89.75,89.78,14500.0,58.8918,58.9639,58.8721,58.8918,14500.0
2011-02-02 13:00:00,89.76,89.88,89.76,89.85,14900.0,58.8787,58.9574,58.8787,58.9377,14900.0
2011-02-02 13:05:00,89.87,89.91,89.85,89.89,13600.0,58.9508,58.9771,58.9377,58.9639,13600.0
2011-02-02 13:10:00,89.89,89.91,89.81,89.84,19800.0,58.9639,58.9771,58.9115,58.9312,19800.0
2011-02-02 13:15:00,89.83,89.9,89.8,89.87,24300.0,58.9246,58.9705,58.9049,58.9508,24300.0
2011-02-02 13:20:00,89.86,89.88,89.81,89.86,22900.0,58.9443,58.9574,58.9115,58.9443,22900.0
2011-02-02 13:25:00,89.85,89.91,89.83,89.87,21800.0,58.9377,58.9771,58.9246,58.9508,21800.0
2011-02-02 13:30:00,89.85,89.93,89.85,89.93,16800.0,58.9377,58.9902,58.9377,58.9902,16800.0
2011-02-02 13:35:00,89.92,89.93,89.83,89.86,10800.0,58.9836,58.9902,58.9246,58.9443,10800.0
2011-02-02 13:40:00,89.84,89.84,89.76,89.79,12100.0,58.9312,58.9312,58.8787,58.8984,12100.0
2011-02-02 13:45:00,89.79,89.87,89.77,89.83,27200.0,58.8984,58.9508,58.8852,58.9246,27200.0
2011-02-02 13:50:00,89.83,89.86,89.82,89.84,16500.0,58.9246,58.9443,58.918,58.9312,16500.0
2011-02-02 13:55:00,89.84,89.86,89.82,89.86,22800.0,58.9312,58.9443,58.918,58.9443,22800.0
2011-02-02 14:00:00,89.86,89.9,89.83,89.87,18200.0,58.9443,58.9705,58.9246,58.9508,18200.0
2011-02-02 14:05:00,89.88,89.93,89.83,89.93,45800.0,58.9574,58.9902,58.9246,58.9902,45800.0
2011-02-02 14:10:00,89.91,89.96,89.83,89.83,26000.0,58.9771,59.0099,58.9246,58.9246,26000.0
2011-02-02 14:15:00,89.85,89.94,89.85,89.91,16100.0,58.9377,58.9967,58.9377,58.9771,16100.0
2011-02-02 14:20:00,89.91,89.96,89.89,89.93,18200.0,58.9771,59.0099,58.9639,58.9902,18200.0
2011-02-02 14:25:00,89.94,90.0,89.94,89.98,28300.0,58.9967,59.0361,58.9967,59.023,28300.0
2011-02-02 14:30:00,89.98,89.99,89.93,89.93,13300.0,59.023,59.0295,58.9902,58.9902,13300.0
2011-02-02 14:35:00,89.91,89.96,89.84,89.85,24600.0,58.9771,59.0099,58.9312,58.9377,24600.0
2011-02-02 14:40:00,89.84,89.85,89.8,89.82,30700.0,58.9312,58.9377,58.9049,58.918,30700.0
2011-02-02 14:45:00,89.84,89.88,89.84,89.88,30300.0,58.9312,58.9574,58.9312,58.9574,30300.0
2011-02-02 14:50:00,89.88,89.91,89.83,89.9,49400.0,58.9574,58.9771,58.9246,58.9705,49400.0
2011-02-02 14:55:00,89.9,89.91,89.71,89.81,38400.0,58.9705,58.9771,58.8459,58.9115,38400.0
2011-02-02 15:00:00,89.83,89.86,89.7,89.71,25200.0,58.9246,58.9443,58.8393,58.8459,25200.0
2011-02-02 15:05:00,89.73,89.88,89.73,89.83,49300.0,58.859,58.9574,58.859,58.9246,49300.0
2011-02-02 15:10:00,89.83,89.88,89.81,89.82,55300.0,58.9246,58.9574,58.9115,58.918,55300.0
2011-02-02 15:15:00,89.82,89.82,89.74,89.76,49800.0,58.918,58.918,58.8656,58.8787,49800.0
2011-02-02 15:20:00,89.77,89.83,89.77,89.78,54500.0,58.8852,58.9246,58.8852,58.8918,54500.0
2011-02-02 15:25:00,89.79,89.8,89.69,89.72,99400.0,58.8984,58.9049,58.8328,58.8524,99400.0
2011-02-02 15:30:00,89.72,89.75,89.62,89.74,63200.0,58.8524,58.8721,58.7868,58.8656,63200.0
2011-02-02 15:35:00,89.75,89.77,89.62,89.62,78300.0,58.8721,58.8852,58.7868,58.7868,78300.0
2011-02-02 15:40:00,89.63,89.73,89.59,89.7,56200.0,58.7934,58.859,58.7672,58.8393,56200.0
2011-02-02 15:45:00,89.71,89.72,89.59,89.59,67600.0,58.8459,58.8524,58.7672,58.7672,67600.0
2011-02-02 15:50:00,89.6,89.6,89.42,89.46,150500.0,58.7737,58.7737,58.6556,58.6819,150500.0
2011-02-02 15:55:00,89.46,89.55,89.4,89.5,120700.0,58.6819,58.7409,58.6425,58.7081,120700.0
2011-02-03 09:30:00,89.41,89.73,89.04,89.05,78900.0,58.6491,58.859,58.4064,58.4129,78900.0
2011-02-03 09:35:00,89.06,89.41,89.06,89.24,41900.0,58.4195,58.6491,58.4195,58.5376,41900.0
2011-02-03 09:40:00,89.31,89.4,88.88,88.94,59200.0,58.5835,58.6425,58.3014,58.3408,59200.0
2011-02-03 09:45:00,88.98,89.16,88.97,89.12,34900.0,58.367,58.4851,58.3605,58.4589,34900.0
2011-02-03 09:50:00,89.13,89.13,88.8,88.83,52800.0,58.4654,58.4654,58.249,58.2686,52800.0
2011-02-03 09:55:00,88.82,89.25,88.77,89.24,28400.0,58.2621,58.5441,58.2293,58.5376,28400.0
2011-02-03 10:00:00,89.27,89.38,88.75,88.75,42600.0,58.5573,58.6294,58.2162,58.2162,42600.0
2011-02-03 10:05:00,88.76,88.76,88.16,88.32,73200.0,58.2227,58.2227,57.8291,57.9341,73200.0
2011-02-03 10:10:00,88.33,88.33,87.78,87.8,85600.0,57.9407,57.9407,57.5799,57.593,85600.0
2011-02-03 10:15:00,87.8,88.18,87.75,88.07,57900.0,57.593,57.8423,57.5602,57.7701,57900.0
2011-02-03 10:20:00,88.06,88.4,87.95,88.4,37700.0,57.7635,57.9866,57.6914,57.9866,37700.0
2011-02-03 10:25:00,88.39,88.39,87.99,88.03,46600.0,57.98,57.98,57.7176,57.7439,46600.0
2011-02-03 10:30:00,88.04,88.16,87.95,88.14,59900.0,57.7504,57.8291,57.6914,57.816,59900.0
2011-02-03 10:35:00,88.15,88.16,88.03,88.06,54700.0,57.8226,57.8291,57.7439,57.7635,54700.0
2011-02-03 10:40:00,88.08,88.12,87.96,88.09,50900.0,57.7767,57.8029,57.698,57.7832,50900.0
2011-02-03 10:45:00,88.08,88.1,87.9,87.92,33100.0,57.7767,57.7898,57.6586,57.6717,33100.0
2011-02-03 10:50:00,87.91,88.12,87.91,88.11,21100.0,57.6652,57.8029,57.6652,57.7963,21100.0
2011-02-03 10:55:00,88.12,88.12,87.92,88.03,25500.0,57.8029,57.8029,57.6717,57.7439,25500.0
2011-02-03 11:00:00,88.06,88.06,87.85,87.93,18900.0,57.7635,57.7635,57.6258,57.6783,18900.0
2011-02-03 11:05:00,87.93,87.98,87.8,87.89,20000.0,57.6783,57.7111,57.593,57.652,20000.0
2011-02-03 11:10:00,87.87,88.15,87.87,88.14,40500.0,57.6389,57.8226,57.6389,57.816,40500.0
2011-02-03 11:15:00,88.15,88.15,88.05,88.05,27400.0,57.8226,57.8226,57.757,57.757,27400.0
2011-02-03 11:20:00,88.08,88.14,88.04,88.06,18500.0,57.7767,57.816,57.7504,57.7635,18500.0
2011-02-03 11:25:00,88.07,88.1,87.97,88.05,18400.0,57.7701,57.7898,57.7045,57.757,18400.0
2011-02-03 11:30:00,88.09,88.18,88.06,88.11,30300.0,57.7832,57.8423,57.7635,57.7963,30300.0
2011-02-03 11:35:00,88.12,88.3,88.12,88.28,18000.0,57.8029,57.921,57.8029,57.9079,18000.0
2011-02-03 11:40:00,88.28,88.3,88.22,88.27,20200.0,57.9079,57.921,57.8685,57.9013,20200.0
2011-02-03 11:45:00,88.26,88.32,88.22,88.22,20900.0,57.8947,57.9341,57.8685,57.8685,20900.0
2011-02-03 11:50:00,88.22,88.27,88.15,88.24,25000.0,57.8685,57.9013,57.8226,57.8816,25000.0
2011-02-03 11:55:00,88.24,88.45,88.21,88.37,49100.0,57.8816,58.0194,57.8619,57.9669,49100.0
2011-02-03 12:00:00,88.36,88.58,88.36,88.55,22500.0,57.9603,58.1046,57.9603,58.085,22500.0
2011-02-03 12:05:00,88.56,88.57,88.3,88.32,8600.0,58.0915,58.0981,57.921,57.9341,8600.0
2011-02-03 12:10:00,88.35,88.38,88.26,88.34,16700.0,57.9538,57.9735,57.8947,57.9472,16700.0
2011-02-03 12:15:00,88.35,88.54,88.34,88.48,10900.0,57.9538,58.0784,57.9472,58.0391,10900.0
2011-02-03 12:20:00,88.5,88.54,88.45,88.49,14000.0,58.0522,58.0784,58.0194,58.0456,14000.0
2011-02-03 12:25:00,88.48,88.53,88.42,88.44,18900.0,58.0391,58.0718,57.9997,58.0128,18900.0
2011-02-03 12:30:00,88.46,88.51,88.38,88.39,17300.0,58.0259,58.0587,57.9735,57.98,17300.0
2011-02-03 12:35:00,88.41,88.48,88.41,88.48,5800.0,57.9931,58.0391,57.9931,58.0391,5800.0
2011-02-03 12:40:00,88.48,88.51,88.4,88.51,6600.0,58.0391,58.0587,57.9866,58.0587,6600.0
2011-02-03 12:45:00,88.51,88.53,88.4,88.51,16000.0,58.0587,58.0718,57.9866,58.0587,16000.0
2011-02-03 12:50:00,88.5,88.54,88.47,88.54,11000.0,58.0522,58.0784,58.0325,58.0784,11000.0
2011-02-03 12:55:00,88.54,88.72,88.54,88.66,22800.0,58.0784,58.1965,58.0784,58.1571,22800.0
2011-02-03 13:00:00,88.67,88.75,88.63,88.75,9500.0,58.1637,58.2162,58.1374,58.2162,9500.0
2011-02-03 13:05:00,88.75,88.82,88.68,88.7,16800.0,58.2162,58.2621,58.1702,58.1834,16800.0
2011-02-03 13:10:00,88.7,88.79,88.66,88.79,11800.0,58.1834,58.2424,58.1571,58.2424,11800.0
2011-02-03 13:15:00,88.79,88.79,88.66,88.66,7700.0,58.2424,58.2424,58.1571,58.1571,7700.0
2011-02-03 13:20:00,88.66,88.77,88.64,88.77,7500.0,58.1571,58.2293,58.144,58.2293,7500.0
2011-02-03 13:25:00,88.78,88.79,88.69,88.73,7500.0,58.2358,58.2424,58.1768,58.203,7500.0
2011-02-03 13:30:00,88.74,88.82,88.6,88.63,17400.0,58.2096,58.2621,58.1178,58.1374,17400.0
2011-02-03 13:35:00,88.63,88.73,88.63,88.66,5800.0,58.1374,58.203,58.1374,58.1571,5800.0
2011-02-03 13:40:00,88.67,88.77,88.55,88.66,13800.0,58.1637,58.2293,58.085,58.1571,13800.0
2011-02-03 13:45:00,88.67,88.69,88.56,88.65,14000.0,58.1637,58.1768,58.0915,58.1506,14000.0
2011-02-03 13:50:00,88.64,88.68,88.6,88.6,11200.0,58.144,58.1702,58.1178,58.1178,11200.0
2011-02-03 13:55:00,88.6,88.7,88.58,88.7,9200.0,58.1178,58.1834,58.1046,58.1834,9200.0
2011-02-03 14:00:00,88.7,88.81,88.63,88.76,22600.0,58.1834,58.2555,58.1374,58.2227,22600.0
2011-02-03 14:05:00,88.76,88.78,88.71,88.73,19700.0,58.2227,58.2358,58.1899,58.203,19700.0
2011-02-03 14:10:00,88.71,88.77,88.65,88.7,9000.0,58.1899,58.2293,58.1506,58.1834,9000.0
2011-02-03 14:15:00,88.72,88.78,88.68,88.75,25400.0,58.1965,58.2358,58.1702,58.2162,25400.0
2011-02-03 14:20:00,88.73,88.76,88.61,88.62,12400.0,58.203,58.2227,58.1243,58.1309,12400.0
2011-02-03 14:25:00,88.64,88.67,88.58,88.59,16500.0,58.144,58.1637,58.1046,58.1112,16500.0
2011-02-03 14:30:00,88.61,88.67,88.58,88.65,10700.0,58.1243,58.1637,58.1046,58.1506,10700.0
2011-02-03 14:35:00,88.65,88.73,88.62,88.73,6500.0,58.1506,58.203,58.1309,58.203,6500.0
2011-02-03 14:40:00,88.72,88.74,88.63,88.7,8600.0,58.1965,58.2096,58.1374,58.1834,8600.0
2011-02-03 14:45:00,88.71,88.77,88.7,88.76,13800.0,58.1899,58.2293,58.1834,58.2227,13800.0
2011-02-03 14:50:00,88.76,88.77,88.71,88.76,24900.0,58.2227,58.2293,58.1899,58.2227,24900.0
2011-02-03 14:55:00,88.77,88.92,88.75,88.88,28800.0,58.2293,58.3277,58.2162,58.3014,28800.0
2011-02-03 15:00:00,88.89,89.02,88.88,88.96,41200.0,58.308,58.3933,58.3014,58.3539,41200.0
2011-02-03 15:05:00,88.96,89.04,88.96,88.99,26700.0,58.3539,58.4064,58.3539,58.3736,26700.0
2011-02-03 15:10:00,88.99,89.02,88.96,88.97,26100.0,58.3736,58.3933,58.3539,58.3605,26100.0
2011-02-03 15:15:00,88.99,89.0,88.91,88.96,26300.0,58.3736,58.3801,58.3211,58.3539,26300.0
2011-02-03 15:20:00,88.97,89.12,88.95,89.02,51800.0,58.3605,58.4589,58.3474,58.3933,51800.0
2011-02-03 15:25:00,89.02,89.14,89.02,89.13,23200.0,58.3933,58.472,58.3933,58.4654,23200.0
2011-02-03 15:30:00,89.11,89.2,89.08,89.19,17100.0,58.4523,58.5113,58.4326,58.5048,17100.0
2011-02-03 15:35:00,89.18,89.25,89.08,89.22,41900.0,58.4982,58.5441,58.4326,58.5245,41900.0
2011-02-03 15:40:00,89.23,89.23,89.11,89.11,33100.0,58.531,58.531,58.4523,58.4523,33100.0
2011-02-03 15:45:00,89.12,89.18,88.97,89.05,107600.0,58.4589,58.4982,58.3605,58.4129,107600.0
2011-02-03 15:50:00,89.05,89.13,89.0,89.07,92200.0,58.4129,58.4654,58.3801,58.4261,92200.0
2011-02-03 15:55:00,89.07,89.1,88.95,88.99,133800.0,58.4261,58.4457,58.3474,58.3736,133800.0
2011-02-04 09:30:00,88.93,89.22,88.93,89.18,40600.0,58.3342,58.5245,58.3342,58.4982,40600.0
2011-02-04 09:35:00,89.19,89.36,89.05,89.2,53700.0,58.5048,58.6163,58.4129,58.5113,53700.0
2011-02-04 09:40:00,89.21,89.34,89.01,89.34,52800.0,58.5179,58.6032,58.3867,58.6032,52800.0
2011-02-04 09:45:00,89.26,89.33,89.15,89.22,30400.0,58.5507,58.5966,58.4785,58.5245,30400.0
2011-02-04 09:50:00,89.23,89.5,89.23,89.42,26900.0,58.531,58.7081,58.531,58.6556,26900.0
2011-02-04 09:55:00,89.4,89.45,89.23,89.28,28900.0,58.6425,58.6753,58.531,58.5638,28900.0
2011-02-04 10:00:00,89.27,89.28,89.12,89.28,23500.0,58.5573,58.5638,58.4589,58.5638,23500.0
2011-02-04 10:05:00,89.28,89.32,89.24,89.32,15400.0,58.5638,58.5901,58.5376,58.5901,15400.0
2011-02-04 10:10:00,89.32,89.38,89.16,89.17,16500.0,58.5901,58.6294,58.4851,58.4917,16500.0
2011-02-04 10:15:00,89.13,89.17,89.03,89.13,22200.0,58.4654,58.4917,58.3998,58.4654,22200.0
2011-02-04 10:20:00,89.12,89.28,89.08,89.2,14100.0,58.4589,58.5638,58.4326,58.5113,14100.0
2011-02-04 10:25:00,89.22,89.35,89.13,89.24,14600.0,58.5245,58.6097,58.4654,58.5376,14600.0
2011-02-04 10:30:00,89.24,89.27,89.05,89.06,24300.0,58.5376,58.5573,58.4129,58.4195,24300.0
2011-02-04 10:35:00,89.03,89.03,88.68,88.71,44300.0,58.3998,58.3998,58.1702,58.1899,44300.0
2011-02-04 10:40:00,88.72,88.74,88.42,88.48,34500.0,58.1965,58.2096,57.9997,58.0391,34500.0
2011-02-04 10:45:00,88.47,88.53,88.22,88.26,31400.0,58.0325,58.0718,57.8685,57.8947,31400.0
2011-02-04 10:50:00,88.23,88.24,87.79,87.79,71500.0,57.8751,57.8816,57.5864,57.5864,71500.0
2011-02-04 10:55:00,87.79,88.0,87.75,87.96,76700.0,57.5864,57.7242,57.5602,57.698,76700.0
2011-02-04 11:00:00,87.94,88.05,87.7,87.74,63400.0,57.6848,57.757,57.5274,57.5536,63400.0
2011-02-04 11:05:00,87.72,87.92,87.6,87.91,37600.0,57.5405,57.6717,57.4618,57.6652,37600.0
2011-02-04 11:10:00,87.92,88.07,87.81,87.97,17200.0,57.6717,57.7701,57.5996,57.7045,17200.0
2011-02-04 11:15:00,87.95,88.05,87.9,88.05,24100.0,57.6914,57.757,57.6586,57.757,24100.0
2011-02-04 11:20:00,88.04,88.14,88.02,88.14,25400.0,57.7504,57.816,57.7373,57.816,25400.0
2011-02-04 11:25:00,88.14,88.15,87.9,87.9,16800.0,57.816,57.8226,57.6586,57.6586,16800.0
2011-02-04 11:30:00,87.94,88.1,87.92,88.06,24600.0,57.6848,57.7898,57.6717,57.7635,24600.0
2011-02-04 11:35:00,88.06,88.15,88.05,88.05,16100.0,57.7635,57.8226,57.757,57.757,16100.0
2011-02-04 11:40:00,88.05,88.05,87.75,87.77,39400.0,57.757,57.757,57.5602,57.5733,39400.0
2011-02-04 11:45:00,87.81,87.83,87.58,87.67,38800.0,57.5996,57.6127,57.4487,57.5077,38800.0
2011-02-04 11:50:00,87.68,87.82,87.63,87.82,19800.0,57.5143,57.6061,57.4815,57.6061,19800.0
2011-02-04 11:55:00,87.8,87.8,87.66,87.66,15000.0,57.593,57.593,57.5012,57.5012,15000.0
2011-02-04 12:00:00,87.64,87.74,87.52,87.58,25400.0,57.488,57.5536,57.4093,57.4487,25400.0
2011-02-04 12:05:00,87.58,87.74,87.54,87.71,17500.0,57.4487,57.5536,57.4225,57.534,17500.0
2011-02-04 12:10:00,87.72,87.81,87.7,87.8,11700.0,57.5405,57.5996,57.5274,57.593,11700.0
2011-02-04 12:15:00,87.8,87.89,87.79,87.81,10300.0,57.593,57.652,57.5864,57.5996,10300.0
2011-02-04 12:20:00,87.82,87.98,87.82,87.97,12100.0,57.6061,57.7111,57.6061,57.7045,12100.0
2011-02-04 12:25:00,87.98,88.02,87.87,87.94,15800.0,57.7111,57.7373,57.6389,57.6848,15800.0
2011-02-04 12:30:00,87.97,88.12,87.95,88.12,6900.0,57.7045,57.8029,57.6914,57.8029,6900.0
2011-02-04 12:35:00,88.13,88.18,88.04,88.06,13400.0,57.8095,57.8423,57.7504,57.7635,13400.0
2011-02-04 12:40:00,88.05,88.09,87.91,87.96,11500.0,57.757,57.7832,57.6652,57.698,11500.0
2011-02-04 12:45:00,88.0,88.16,87.96,88.16,8400.0,57.7242,57.8291,57.698,57.8291,8400.0
2011-02-04 12:50:00,88.14,88.16,88.1,88.15,7800.0,57.816,57.8291,57.7898,57.8226,7800.0
2011-02-04 12:55:00,88.13,88.15,88.07,88.14,11500.0,57.8095,57.8226,57.7701,57.816,11500.0
2011-02-04 13:00:00,88.14,88.18,88.05,88.13,13500.0,57.816,57.8423,57.757,57.8095,13500.0
2011-02-04 13:05:00,88.15,88.26,88.13,88.2,29400.0,57.8226,57.8947,57.8095,57.8554,29400.0
2011-02-04 13:10:00,88.2,88.21,88.15,88.18,19400.0,57.8554,57.8619,57.8226,57.8423,19400.0
2011-02-04 13:15:00,88.18,88.25,88.17,88.2,10800.0,57.8423,57.8882,57.8357,57.8554,10800.0
2011-02-04 13:20:00,88.24,88.25,88.22,88.22,5100.0,57.8816,57.8882,57.8685,57.8685,5100.0
2011-02-04 13:25:00,88.24,88.25,88.19,88.24,11600.0,57.8816,57.8882,57.8488,57.8816,11600.0
2011-02-04 13:30:00,88.25,88.25,88.2,88.24,8700.0,57.8882,57.8882,57.8554,57.8816,8700.0
2011-02-04 13:35:00,88.25,88.28,88.22,88.27,9200.0,57.8882,57.9079,57.8685,57.9013,9200.0
2011-02-04 13:40:00,88.25,88.28,88.2,88.22,10700.0,57.8882,57.9079,57.8554,57.8685,10700.0
2011-02-04 13:45:00,88.22,88.28,88.22,88.28,7700.0,57.8685,57.9079,57.8685,57.9079,7700.0
2011-02-04 13:50:00,88.29,88.41,88.29,88.41,13800.0,57.9144,57.9931,57.9144,57.9931,13800.0
2011-02-04 13:55:00,88.41,88.41,88.37,88.37,15000.0,57.9931,57.9931,57.9669,57.9669,15000.0
2011-02-04 14:00:00,88.38,88.43,88.37,88.4,15000.0,57.9735,58.0063,57.9669,57.9866,15000.0
2011-02-04 14:05:00,88.4,88.43,88.36,88.41,20600.0,57.9866,58.0063,57.9603,57.9931,20600.0
2011-02-04 14:10:00,88.41,88.45,88.41,88.45,7400.0,57.9931,58.0194,57.9931,58.0194,7400.0
2011-02-04 14:15:00,88.45,88.52,88.41,88.43,38600.0,58.0194,58.0653,57.9931,58.0063,38600.0
2011-02-04 14:20:00,88.42,88.45,88.38,88.38,10900.0,57.9997,58.0194,57.9735,57.9735,10900.0
2011-02-04 14:25:00,88.39,88.44,88.36,88.4,16400.0,57.98,58.0128,57.9603,57.9866,16400.0
2011-02-04 14:30:00,88.4,88.41,88.36,88.4,6700.0,57.9866,57.9931,57.9603,57.9866,6700.0
2011-02-04 14:35:00,88.4,88.41,88.38,88.4,11400.0,57.9866,57.9931,57.9735,57.9866,11400.0
2011-02-04 14:40:00,88.39,88.43,88.35,88.42,16000.0,57.98,58.0063,57.9538,57.9997,16000.0
2011-02-04 14:45:00,88.43,88.46,88.38,88.43,18000.0,58.0063,58.0259,57.9735,58.0063,18000.0
2011-02-04 14:50:00,88.43,88.51,88.41,88.47,15100.0,58.0063,58.0587,57.9931,58.0325,15100.0
2011-02-04 14:55:00,88.46,88.54,88.41,88.54,18700.0,58.0259,58.0784,57.9931,58.0784,18700.0
2011-02-04 15:00:00,88.52,88.56,88.43,88.48,24000.0,58.0653,58.0915,58.0063,58.0391,24000.0
2011-02-04 15:05:00,88.49,88.51,88.43,88.47,15100.0,58.0456,58.0587,58.0063,58.0325,15100.0
2011-02-04 15:10:00,88.46,88.57,88.46,88.51,21700.0,58.0259,58.0981,58.0259,58.0587,21700.0
2011-02-04 15:15:00,88.51,88.59,88.51,88.58,15000.0,58.0587,58.1112,58.0587,58.1046,15000.0
2011-02-04 15:20:00,88.57,88.61,88.52,88.56,18200.0,58.0981,58.1243,58.0653,58.0915,18200.0
2011-02-04 15:25:00,88.56,88.61,88.5,88.51,20200.0,58.0915,58.1243,58.0522,58.0587,20200.0
2011-02-04 15:30:00,88.51,88.59,88.5,88.58,18800.0,58.0587,58.1112,58.0522,58.1046,18800.0
2011-02-04 15:35:00,88.57,88.57,88.4,88.42,22700.0,58.0981,58.0981,57.9866,57.9997,22700.0
2011-02-04 15:40:00,88.42,88.49,88.39,88.49,24400.0,57.9997,58.0456,57.98,58.0456,24400.0
2011-02-04 15:45:00,88.49,88.61,88.48,88.59,64200.0,58.0456,58.1243,58.0391,58.1112,64200.0
2011-02-04 15:50:00,88.57,88.65,88.5,88.57,42100.0,58.0981,58.1506,58.0522,58.0981,42100.0
2011-02-04 15:55:00,88.59,88.68,88.5,88.65,108000.0,58.1112,58.1702,58.0522,58.1506,108000.0
2011-02-07 09:30:00,87.51,88.35,87.47,88.03,109900.0,57.4028,57.9538,57.3765,57.7439,109900.0
2011-02-07 09:35:00,88.08,88.09,87.68,87.76,104800.0,57.7767,57.7832,57.5143,57.5668,104800.0
2011-02-07 09:40:00,87.76,87.8,87.46,87.75,102100.0,57.5668,57.593,57.37,57.5602,102100.0
2011-02-07 09:45:00,87.74,87.74,87.5,87.57,74200.0,57.5536,57.5536,57.3962,57.4421,74200.0
2011-02-07 09:50:00,87.6,87.8,87.59,87.65,78300.0,57.4618,57.593,57.4552,57.4946,78300.0
2011-02-07 09:55:00,87.68,87.68,87.04,87.06,101000.0,57.5143,57.5143,57.0945,57.1076,101000.0
2011-02-07 10:00:00,87.07,87.4,87.07,87.26,82400.0,57.1142,57.3306,57.1142,57.2388,82400.0
2011-02-07 10:05:00,87.28,87.3,87.06,87.19,57400.0,57.2519,57.265,57.1076,57.1929,57400.0
2011-02-07 10:10:00,87.24,87.24,87.02,87.1,53400.0,57.2257,57.2257,57.0814,57.1338,53400.0
2011-02-07 10:15:00,87.11,87.17,87.04,87.14,57100.0,57.1404,57.1797,57.0945,57.1601,57100.0
2011-02-07 10:20:00,87.15,87.15,86.83,87.0,100700.0,57.1666,57.1666,56.9567,57.0682,100700.0
2011-02-07 10:25:00,87.01,87.13,86.96,86.99,94400.0,57.0748,57.1535,57.042,57.0617,94400.0
2011-02-07 10:30:00,87.01,87.19,86.99,87.09,59400.0,57.0748,57.1929,57.0617,57.1273,59400.0
2011-02-07 10:35:00,87.1,87.21,87.02,87.08,80600.0,57.1338,57.206,57.0814,57.1207,80600.0
2011-02-07 10:40:00,87.07,87.25,87.02,87.23,56700.0,57.1142,57.2322,57.0814,57.2191,56700.0
2011-02-07 10:45:00,87.22,87.27,87.04,87.1,92500.0,57.2125,57.2453,57.0945,57.1338,92500.0
2011-02-07 10:50:00,87.11,87.18,86.85,86.85,71000.0,57.1404,57.1863,56.9698,56.9698,71000.0
2011-02-07 10:55:00,86.85,86.97,86.75,86.78,90000.0,56.9698,57.0486,56.9042,56.9239,90000.0
2011-02-07 11:00:00,86.76,86.97,86.7,86.81,68700.0,56.9108,57.0486,56.8714,56.9436,68700.0
2011-02-07 11:05:00,86.8,86.83,86.59,86.71,78500.0,56.937,56.9567,56.7993,56.878,78500.0
2011-02-07 11:10:00,86.69,86.92,86.69,86.87,44000.0,56.8649,57.0158,56.8649,56.983,44000.0
2011-02-07 11:15:00,86.86,87.01,86.86,86.95,64700.0,56.9764,57.0748,56.9764,57.0354,64700.0
2011-02-07 11:20:00,86.98,87.18,86.94,87.15,49600.0,57.0551,57.1863,57.0289,57.1666,49600.0
2011-02-07 11:25:00,87.14,87.3,87.14,87.19,52300.0,57.1601,57.265,57.1601,57.1929,52300.0
2011-02-07 11:30:00,87.2,87.32,87.18,87.29,47900.0,57.1994,57.2781,57.1863,57.2585,47900.0
2011-02-07 11:35:00,87.28,87.3,87.15,87.15,36300.0,57.2519,57.265,57.1666,57.1666,36300.0
2011-02-07 11:40:00,87.14,87.23,87.05,87.17,33600.0,57.1601,57.2191,57.101,57.1797,33600.0
2011-02-07 11:45:00,87.17,87.21,87.04,87.19,19900.0,57.1797,57.206,57.0945,57.1929,19900.0
2011-02-07 11:50:00,87.21,87.28,87.08,87.16,31500.0,57.206,57.2519,57.1207,57.1732,31500.0
2011-02-07 11:55:00,87.16,87.17,86.96,87.0,71000.0,57.1732,57.1797,57.042,57.0682,71000.0
2011-02-07 12:00:00,86.97,87.03,86.93,86.93,19400.0,57.0486,57.0879,57.0223,57.0223,19400.0
2011-02-07 12:05:00,86.93,87.05,86.93,86.99,23500.0,57.0223,57.101,57.0223,57.0617,23500.0
2011-02-07 12:10:00,87.01,87.12,86.98,87.07,21100.0,57.0748,57.1469,57.0551,57.1142,21100.0
2011-02-07 12:15:00,87.06,87.09,86.95,86.97,28800.0,57.1076,57.1273,57.0354,57.0486,28800.0
2011-02-07 12:20:00,86.98,86.99,86.85,86.92,26400.0,57.0551,57.0617,56.9698,57.0158,26400.0
2011-02-07 12:25:00,86.9,87.02,86.88,86.96,40700.0,57.0026,57.0814,56.9895,57.042,40700.0
2011-02-07 12:30:00,86.96,87.04,86.96,87.02,20700.0,57.042,57.0945,57.042,57.0814,20700.0
2011-02-07 12:35:00,87.0,87.11,86.97,87.0,17300.0,57.0682,57.1404,57.0486,57.0682,17300.0
2011-02-07 12:40:00,86.99,87.04,86.91,87.04,24000.0,57.0617,57.0945,57.0092,57.0945,24000.0
2011-02-07 12:45:00,87.04,87.04,86.91,86.93,29400.0,57.0945,57.0945,57.0092,57.0223,29400.0
2011-02-07 12:50:00,86.94,87.0,86.93,86.95,15400.0,57.0289,57.0682,57.0223,57.0354,15400.0
2011-02-07 12:55:00,86.95,86.97,86.85,86.86,25200.0,57.0354,57.0486,56.9698,56.9764,25200.0
2011-02-07 13:00:00,86.86,87.04,86.86,87.01,28100.0,56.9764,57.0945,56.9764,57.0748,28100.0
2011-02-07 13:05:00,87.03,87.03,86.93,86.98,14200.0,57.0879,57.0879,57.0223,57.0551,14200.0
2011-02-07 13:10:00,87.01,87.16,86.96,86.97,22300.0,57.0748,57.1732,57.042,57.0486,22300.0
2011-02-07 13:15:00,87.0,87.05,86.98,87.0,28200.0,57.0682,57.101,57.0551,57.0682,28200.0
2011-02-07 13:20:00,87.0,87.0,86.94,87.0,22600.0,57.0682,57.0682,57.0289,57.0682,22600.0
2011-02-07 13:25:00,87.0,87.01,86.91,86.93,15600.0,57.0682,57.0748,57.0092,57.0223,15600.0
2011-02-07 13:30:00,86.93,87.05,86.93,87.01,16700.0,57.0223,57.101,57.0223,57.0748,16700.0
2011-02-07 13:35:00,87.01,87.09,86.98,87.08,18800.0,57.0748,57.1273,57.0551,57.1207,18800.0
2011-02-07 13:40:00,87.09,87.21,87.04,87.17,28400.0,57.1273,57.206,57.0945,57.1797,28400.0
2011-02-07 13:45:00,87.16,87.17,87.07,87.13,11300.0,57.1732,57.1797,57.1142,57.1535,11300.0
2011-02-07 13:50:00,87.14,87.21,87.1,87.14,11600.0,57.1601,57.206,57.1338,57.1601,11600.0
2011-02-07 13:55:00,87.15,87.25,87.12,87.17,13500.0,57.1666,57.2322,57.1469,57.1797,13500.0
2011-02-07 14:00:00,87.18,87.25,87.13,87.21,42400.0,57.1863,57.2322,57.1535,57.206,42400.0
2011-02-07 14:05:00,87.21,87.25,87.1,87.17,43600.0,57.206,57.2322,57.1338,57.1797,43600.0
2011-02-07 14:10:00,87.16,87.17,87.01,87.03,22700.0,57.1732,57.1797,57.0748,57.0879,22700.0
2011-02-07 14:15:00,87.05,87.08,86.98,87.03,20400.0,57.101,57.1207,57.0551,57.0879,20400.0
2011-02-07 14:20:00,87.04,87.13,86.99,87.02,16000.0,57.0945,57.1535,57.0617,57.0814,16000.0
2011-02-07 14:25:00,87.04,87.07,86.97,86.97,20800.0,57.0945,57.1142,57.0486,57.0486,20800.0
2011-02-07 14:30:00,86.96,87.03,86.94,86.99,20200.0,57.042,57.0879,57.0289,57.0617,20200.0
2011-02-07 14:35:00,87.0,87.0,86.9,87.0,18500.0,57.0682,57.0682,57.0026,57.0682,18500.0
2011-02-07 14:40:00,87.0,87.01,86.99,87.0,14500.0,57.0682,57.0748,57.0617,57.0682,14500.0
2011-02-07 14:45:00,87.0,87.01,86.94,87.01,22900.0,57.0682,57.0748,57.0289,57.0748,22900.0
2011-02-07 14:50:00,87.0,87.06,86.91,86.94,20000.0,57.0682,57.1076,57.0092,57.0289,20000.0
2011-02-07 14:55:00,86.93,87.0,86.84,87.0,25100.0,57.0223,57.0682,56.9633,57.0682,25100.0
2011-02-07 15:00:00,86.99,87.0,86.87,86.97,31200.0,57.0617,57.0682,56.983,57.0486,31200.0
2011-02-07 15:05:00,86.98,87.09,86.95,87.0,29400.0,57.0551,57.1273,57.0354,57.0682,29400.0
2011-02-07 15:10:00,86.99,86.99,86.78,86.79,28000.0,57.0617,57.0617,56.9239,56.9305,28000.0
2011-02-07 15:15:00,86.8,86.9,86.79,86.82,21400.0,56.937,57.0026,56.9305,56.9502,21400.0
2011-02-07 15:20:00,86.82,86.86,86.78,86.85,29700.0,56.9502,56.9764,56.9239,56.9698,29700.0
2011-02-07 15:25:00,86.86,86.93,86.79,86.82,36100.0,56.9764,57.0223,56.9305,56.9502,36100.0
2011-02-07 15:30:00,86.83,86.94,86.8,86.92,53000.0,56.9567,57.0289,56.937,57.0158,53000.0
2011-02-07 15:35:00,86.92,86.98,86.87,86.97,33700.0,57.0158,57.0551,56.983,57.0486,33700.0
2011-02-07 15:40:00,86.95,87.0,86.87,86.96,65400.0,57.0354,57.0682,56.983,57.042,65400.0
2011-02-07 15:45:00,86.96,87.0,86.91,86.97,100400.0,57.042,57.0682,57.0092,57.0486,100400.0
2011-02-07 15:50:00,86.97,86.98,86.85,86.96,119300.0,57.0486,57.0551,56.9698,57.042,119300.0
2011-02-07 15:55:00,86.95,87.02,86.89,86.99,130000.0,57.0354,57.0814,56.9961,57.0617,130000.0
2011-02-08 09:30:00,86.99,87.25,86.63,86.83,60800.0,57.0617,57.2322,56.8255,56.9567,60800.0
2011-02-08 09:35:00,86.81,86.81,86.37,86.44,41900.0,56.9436,56.9436,56.655,56.7009,41900.0
2011-02-08 09:40:00,86.41,86.64,86.22,86.24,71100.0,56.6812,56.8321,56.5566,56.5697,71100.0
2011-02-08 09:45:00,86.26,86.31,86.02,86.23,90600.0,56.5828,56.6156,56.4254,56.5631,90600.0
2011-02-08 09:50:00,86.25,86.38,86.19,86.31,65300.0,56.5763,56.6615,56.5369,56.6156,65300.0
2011-02-08 09:55:00,86.29,86.33,86.05,86.08,48800.0,56.6025,56.6287,56.4451,56.4648,48800.0
2011-02-08 10:00:00,86.11,86.4,86.11,86.24,70100.0,56.4844,56.6747,56.4844,56.5697,70100.0
2011-02-08 10:05:00,86.25,86.34,86.19,86.34,30700.0,56.5763,56.6353,56.5369,56.6353,30700.0
2011-02-08 10:10:00,86.34,86.48,86.31,86.44,47800.0,56.6353,56.7271,56.6156,56.7009,47800.0
2011-02-08 10:15:00,86.46,86.61,86.44,86.61,44600.0,56.714,56.8124,56.7009,56.8124,44600.0
2011-02-08 10:20:00,86.61,86.62,86.45,86.45,51600.0,56.8124,56.819,56.7075,56.7075,51600.0
2011-02-08 10:25:00,86.43,86.49,86.37,86.39,31300.0,56.6943,56.7337,56.655,56.6681,31300.0
2011-02-08 10:30:00,86.38,86.41,86.25,86.27,40400.0,56.6615,56.6812,56.5763,56.5894,40400.0
2011-02-08 10:35:00,86.29,86.35,86.22,86.27,26500.0,56.6025,56.6419,56.5566,56.5894,26500.0
2011-02-08 10:40:00,86.27,86.46,86.27,86.28,22400.0,56.5894,56.714,56.5894,56.5959,22400.0
2011-02-08 10:45:00,86.28,86.42,86.2,86.24,48700.0,56.5959,56.6878,56.5435,56.5697,48700.0
2011-02-08 10:50:00,86.26,86.27,86.1,86.15,26800.0,56.5828,56.5894,56.4779,56.5107,26800.0
2011-02-08 10:55:00,86.15,86.3,86.15,86.19,21900.0,56.5107,56.6091,56.5107,56.5369,21900.0
2011-02-08 11:00:00,86.22,86.26,86.15,86.19,38300.0,56.5566,56.5828,56.5107,56.5369,38300.0
2011-02-08 11:05:00,86.19,86.23,86.1,86.16,34800.0,56.5369,56.5631,56.4779,56.5172,34800.0
2011-02-08 11:10:00,86.18,86.35,86.15,86.35,34100.0,56.5304,56.6419,56.5107,56.6419,34100.0
2011-02-08 11:15:00,86.35,86.37,86.29,86.31,50700.0,56.6419,56.655,56.6025,56.6156,50700.0
2011-02-08 11:20:00,86.33,86.4,86.3,86.35,46700.0,56.6287,56.6747,56.6091,56.6419,46700.0
2011-02-08 11:25:00,86.39,86.41,86.26,86.4,31200.0,56.6681,56.6812,56.5828,56.6747,31200.0
2011-02-08 11:30:00,86.4,86.63,86.35,86.6,36000.0,56.6747,56.8255,56.6419,56.8059,36000.0
2011-02-08 11:35:00,86.59,86.77,86.56,86.57,16900.0,56.7993,56.9174,56.7796,56.7862,16900.0
2011-02-08 11:40:00,86.57,86.72,86.52,86.54,20100.0,56.7862,56.8846,56.7534,56.7665,20100.0
2011-02-08 11:45:00,86.56,86.76,86.55,86.73,29100.0,56.7796,56.9108,56.7731,56.8911,29100.0
2011-02-08 11:50:00,86.75,86.85,86.66,86.82,16100.0,56.9042,56.9698,56.8452,56.9502,16100.0
2011-02-08 11:55:00,86.84,86.85,86.68,86.8,28800.0,56.9633,56.9698,56.8583,56.937,28800.0
2011-02-08 12:00:00,86.8,86.87,86.5,86.51,56200.0,56.937,56.983,56.7403,56.7468,56200.0
2011-02-08 12:05:00,86.54,86.65,86.45,86.64,29900.0,56.7665,56.8386,56.7075,56.8321,29900.0
2011-02-08 12:10:00,86.6,86.74,86.58,86.65,14900.0,56.8059,56.8977,56.7927,56.8386,14900.0
2011-02-08 12:15:00,86.65,86.88,86.64,86.76,14500.0,56.8386,56.9895,56.8321,56.9108,14500.0
2011-02-08 12:20:00,86.78,86.81,86.71,86.71,11900.0,56.9239,56.9436,56.878,56.878,11900.0
2011-02-08 12:25:00,86.74,86.81,86.72,86.81,15000.0,56.8977,56.9436,56.8846,56.9436,15000.0
2011-02-08 12:30:00,86.78,86.93,86.77,86.86,10100.0,56.9239,57.0223,56.9174,56.9764,10100.0
2011-02-08 12:35:00,86.86,86.94,86.77,86.8,10400.0,56.9764,57.0289,56.9174,56.937,10400.0
2011-02-08 12:40:00,86.8,86.92,86.79,86.88,11500.0,56.937,57.0158,56.9305,56.9895,11500.0
2011-02-08 12:45:00,86.89,86.91,86.8,86.87,11800.0,56.9961,57.0092,56.937,56.983,11800.0
2011-02-08 12:50:00,86.88,86.88,86.79,86.85,7300.0,56.9895,56.9895,56.9305,56.9698,7300.0
2011-02-08 12:55:00,86.85,86.91,86.81,86.9,30300.0,56.9698,57.0092,56.9436,57.0026,30300.0
2011-02-08 13:00:00,86.9,86.91,86.83,86.87,10200.0,57.0026,57.0092,56.9567,56.983,10200.0
2011-02-08 13:05:00,86.87,86.88,86.69,86.69,14300.0,56.983,56.9895,56.8649,56.8649,14300.0
2011-02-08 13:10:00,86.69,86.75,86.61,86.64,16000.0,56.8649,56.9042,56.8124,56.8321,16000.0
2011-02-08 13:15:00,86.65,86.71,86.64,86.68,9900.0,56.8386,56.878,56.8321,56.8583,9900.0
2011-02-08 13:20:00,86.67,86.74,86.6,86.6,11500.0,56.8518,56.8977,56.8059,56.8059,11500.0
2011-02-08 13:25:00,86.62,86.63,86.47,86.58,11800.0,56.819,56.8255,56.7206,56.7927,11800.0
2011-02-08 13:30:00,86.53,86.68,86.53,86.68,13700.0,56.7599,56.8583,56.7599,56.8583,13700.0
2011-02-08 13:35:00,86.67,86.71,86.59,86.71,13200.0,56.8518,56.878,56.7993,56.878,13200.0
2011-02-08 13:40:00,86.69,86.73,86.69,86.7,6700.0,56.8649,56.8911,56.8649,56.8714,6700.0
2011-02-08 13:45:00,86.7,86.73,86.67,86.7,31900.0,56.8714,56.8911,56.8518,56.8714,31900.0
2011-02-08 13:50:00,86.71,86.74,86.68,86.71,11700.0,56.878,56.8977,56.8583,56.878,11700.0
2011-02-08 13:55:00,86.73,86.75,86.68,86.71,9600.0,56.8911,56.9042,56.8583,56.878,9600.0
2011-02-08 14:00:00,86.71,86.79,86.7,86.78,10800.0,56.878,56.9305,56.8714,56.9239,10800.0
2011-02-08 14:05:00,86.78,86.89,86.77,86.89,14400.0,56.9239,56.9961,56.9174,56.9961,14400.0
2011-02-08 14:10:00,86.89,86.89,86.81,86.83,15100.0,56.9961,56.9961,56.9436,56.9567,15100.0
2011-02-08 14:15:00,86.83,86.88,86.79,86.87,16200.0,56.9567,56.9895,56.9305,56.983,16200.0
2011-02-08 14:20:00,86.87,86.92,86.84,86.84,13600.0,56.983,57.0158,56.9633,56.9633,13600.0
2011-02-08 14:25:00,86.83,86.91,86.83,86.91,13200.0,56.9567,57.0092,56.9567,57.0092,13200.0
2011-02-08 14:30:00,86.9,86.93,86.87,86.88,20400.0,57.0026,57.0223,56.983,56.9895,20400.0
2011-02-08 14:35:00,86.87,86.89,86.81,86.82,27800.0,56.983,56.9961,56.9436,56.9502,27800.0
2011-02-08 14:40:00,86.82,86.83,86.72,86.73,23000.0,56.9502,56.9567,56.8846,56.8911,23000.0
2011-02-08 14:45:00,86.72,86.73,86.64,86.65,28500.0,56.8846,56.8911,56.8321,56.8386,28500.0
2011-02-08 14:50:00,86.65,86.65,86.51,86.51,36600.0,56.8386,56.8386,56.7468,56.7468,36600.0
2011-02-08 14:55:00,86.53,86.53,86.38,86.45,32900.0,56.7599,56.7599,56.6615,56.7075,32900.0
2011-02-08 15:00:00,86.45,86.52,86.38,86.46,45800.0,56.7075,56.7534,56.6615,56.714,45800.0
2011-02-08 15:05:00,86.46,86.52,86.29,86.5,109900.0,56.714,56.7534,56.6025,56.7403,109900.0
2011-02-08 15:10:00,86.52,86.55,86.39,86.46,57600.0,56.7534,56.7731,56.6681,56.714,57600.0
2011-02-08 15:15:00,86.47,86.53,86.36,86.44,36400.0,56.7206,56.7599,56.6484,56.7009,36400.0
2011-02-08 15:20:00,86.45,86.52,86.39,86.5,40500.0,56.7075,56.7534,56.6681,56.7403,40500.0
2011-02-08 15:25:00,86.5,86.6,86.5,86.53,83100.0,56.7403,56.8059,56.7403,56.7599,83100.0
2011-02-08 15:30:00,86.53,86.67,86.52,86.67,78400.0,56.7599,56.8518,56.7534,56.8518,78400.0
2011-02-08 15:35:00,86.67,86.7,86.59,86.66,62900.0,56.8518,56.8714,56.7993,56.8452,62900.0
2011-02-08 15:40:00,86.66,86.7,86.54,86.56,57300.0,56.8452,56.8714,56.7665,56.7796,57300.0
2011-02-08 15:45:00,86.57,86.68,86.54,86.63,103800.0,56.7862,56.8583,56.7665,56.8255,103800.0
2011-02-08 15:50:00,86.63,86.71,86.63,86.69,88800.0,56.8255,56.878,56.8255,56.8649,88800.0
2011-02-08 15:55:00,86.69,86.72,86.58,86.64,117600.0,56.8649,56.8846,56.7927,56.8321,117600.0
2011-02-09 09:30:00,86.55,86.89,86.55,86.83,79400.0,56.7731,56.9961,56.7731,56.9567,79400.0
2011-02-09 09:35:00,86.87,86.87,86.54,86.65,47600.0,56.983,56.983,56.7665,56.8386,47600.0
2011-02-09 09:40:00,86.58,86.83,86.54,86.58,39600.0,56.7927,56.9567,56.7665,56.7927,39600.0
2011-02-09 09:45:00,86.61,86.63,86.29,86.35,59800.0,56.8124,56.8255,56.6025,56.6419,59800.0
2011-02-09 09:50:00,86.35,86.39,86.17,86.24,11400.0,56.6419,56.6681,56.5238,56.5697,11400.0
2011-02-09 09:55:00,86.27,86.38,86.16,86.32,30500.0,56.5894,56.6615,56.5172,56.6222,30500.0
2011-02-09 10:00:00,86.29,86.37,86.18,86.25,17500.0,56.6025,56.655,56.5304,56.5763,17500.0
2011-02-09 10:05:00,86.26,86.5,86.22,86.36,27400.0,56.5828,56.7403,56.5566,56.6484,27400.0
2011-02-09 10:10:00,86.35,86.38,86.22,86.22,16700.0,56.6419,56.6615,56.5566,56.5566,16700.0
2011-02-09 10:15:00,86.24,86.32,86.23,86.26,18400.0,56.5697,56.6222,56.5631,56.5828,18400.0
2011-02-09 10:20:00,86.28,86.32,86.21,86.24,16000.0,56.5959,56.6222,56.55,56.5697,16000.0
2011-02-09 10:25:00,86.24,86.29,86.16,86.29,14000.0,56.5697,56.6025,56.5172,56.6025,14000.0
2011-02-09 10:30:00,86.27,86.37,86.18,86.33,43300.0,56.5894,56.655,56.5304,56.6287,43300.0
2011-02-09 10:35:00,86.34,86.39,86.31,86.35,9300.0,56.6353,56.6681,56.6156,56.6419,9300.0
2011-02-09 10:40:00,86.34,86.47,86.34,86.42,14100.0,56.6353,56.7206,56.6353,56.6878,14100.0
2011-02-09 10:45:00,86.43,86.52,86.37,86.38,19400.0,56.6943,56.7534,56.655,56.6615,19400.0
2011-02-09 10:50:00,86.4,86.41,86.32,86.33,13100.0,56.6747,56.6812,56.6222,56.6287,13100.0
2011-02-09 10:55:00,86.35,86.35,86.2,86.25,18100.0,56.6419,56.6419,56.5435,56.5763,18100.0
2011-02-09 11:00:00,86.26,86.26,86.2,86.24,13800.0,56.5828,56.5828,56.5435,56.5697,13800.0
2011-02-09 11:05:00,86.25,86.3,86.19,86.2,12900.0,56.5763,56.6091,56.5369,56.5435,12900.0
2011-02-09 11:10:00,86.21,86.23,85.87,85.96,51800.0,56.55,56.5631,56.327,56.386,51800.0
2011-02-09 11:15:00,85.96,85.97,85.63,85.78,25700.0,56.386,56.3926,56.1696,56.268,25700.0
2011-02-09 11:20:00,85.78,85.86,85.52,85.55,30200.0,56.268,56.3204,56.0974,56.1171,30200.0
2011-02-09 11:25:00,85.57,85.6,85.35,85.35,20800.0,56.1302,56.1499,55.9859,55.9859,20800.0
2011-02-09 11:30:00,85.31,85.5,85.3,85.45,28600.0,55.9597,56.0843,55.9531,56.0515,28600.0
2011-02-09 11:35:00,85.46,85.54,85.43,85.54,22200.0,56.0581,56.1105,56.0384,56.1105,22200.0
2011-02-09 11:40:00,85.54,85.73,85.53,85.65,19300.0,56.1105,56.2352,56.104,56.1827,19300.0
2011-02-09 11:45:00,85.67,85.7,85.57,85.68,12000.0,56.1958,56.2155,56.1302,56.2024,12000.0
2011-02-09 11:50:00,85.63,85.76,85.63,85.66,25400.0,56.1696,56.2548,56.1696,56.1893,25400.0
2011-02-09 11:55:00,85.66,85.73,85.6,85.65,42800.0,56.1893,56.2352,56.1499,56.1827,42800.0
2011-02-09 12:00:00,85.62,85.68,85.54,85.64,36700.0,56.163,56.2024,56.1105,56.1761,36700.0
2011-02-09 12:05:00,85.62,85.75,85.62,85.75,15500.0,56.163,56.2483,56.163,56.2483,15500.0
2011-02-09 12:10:00,85.74,85.82,85.63,85.69,22800.0,56.2417,56.2942,56.1696,56.2089,22800.0
2011-02-09 12:15:00,85.67,85.74,85.59,85.65,32800.0,56.1958,56.2417,56.1433,56.1827,32800.0
2011-02-09 12:20:00,85.66,85.68,85.6,85.65,23300.0,56.1893,56.2024,56.1499,56.1827,23300.0
2011-02-09 12:25:00,85.63,85.7,85.59,85.66,16400.0,56.1696,56.2155,56.1433,56.1893,16400.0
2011-02-09 12:30:00,85.68,85.81,85.68,85.8,13800.0,56.2024,56.2876,56.2024,56.2811,13800.0
2011-02-09 12:35:00,85.8,85.97,85.65,85.96,39200.0,56.2811,56.3926,56.1827,56.386,39200.0
2011-02-09 12:40:00,85.96,86.01,85.86,85.9,25800.0,56.386,56.4188,56.3204,56.3467,25800.0
2011-02-09 12:45:00,85.92,86.05,85.92,86.0,34100.0,56.3598,56.4451,56.3598,56.4123,34100.0
2011-02-09 12:50:00,86.01,86.02,85.95,86.0,12300.0,56.4188,56.4254,56.3795,56.4123,12300.0
2011-02-09 12:55:00,86.01,86.05,85.94,85.94,22100.0,56.4188,56.4451,56.3729,56.3729,22100.0
2011-02-09 13:00:00,85.94,86.11,85.92,86.1,19400.0,56.3729,56.4844,56.3598,56.4779,19400.0
2011-02-09 13:05:00,86.11,86.26,86.07,86.16,26000.0,56.4844,56.5828,56.4582,56.5172,26000.0
2011-02-09 13:10:00,86.16,86.27,86.14,86.21,9600.0,56.5172,56.5894,56.5041,56.55,9600.0
2011-02-09 13:15:00,86.22,86.28,86.17,86.21,14600.0,56.5566,56.5959,56.5238,56.55,14600.0
2011-02-09 13:20:00,86.24,86.29,86.2,86.26,6300.0,56.5697,56.6025,56.5435,56.5828,6300.0
2011-02-09 13:25:00,86.27,86.35,86.22,86.29,25300.0,56.5894,56.6419,56.5566,56.6025,25300.0
2011-02-09 13:30:00,86.32,86.32,86.24,86.24,14700.0,56.6222,56.6222,56.5697,56.5697,14700.0
2011-02-09 13:35:00,86.26,86.3,86.22,86.28,8600.0,56.5828,56.6091,56.5566,56.5959,8600.0
2011-02-09 13:40:00,86.28,86.29,86.23,86.29,9300.0,56.5959,56.6025,56.5631,56.6025,9300.0
2011-02-09 13:45:00,86.29,86.32,86.18,86.28,22500.0,56.6025,56.6222,56.5304,56.5959,22500.0
2011-02-09 13:50:00,86.26,86.3,86.2,86.25,10300.0,56.5828,56.6091,56.5435,56.5763,10300.0
2011-02-09 13:55:00,86.22,86.23,86.06,86.06,12800.0,56.5566,56.5631,56.4516,56.4516,12800.0
2011-02-09 14:00:00,86.03,86.08,85.91,85.98,22700.0,56.432,56.4648,56.3532,56.3992,22700.0
2011-02-09 14:05:00,85.99,86.01,85.91,85.97,21000.0,56.4057,56.4188,56.3532,56.3926,21000.0
2011-02-09 14:10:00,85.97,86.05,85.95,86.04,11000.0,56.3926,56.4451,56.3795,56.4385,11000.0
2011-02-09 14:15:00,86.02,86.04,85.89,85.89,12300.0,56.4254,56.4385,56.3401,56.3401,12300.0
2011-02-09 14:20:00,85.88,85.97,85.78,85.86,16400.0,56.3336,56.3926,56.268,56.3204,16400.0
2011-02-09 14:25:00,85.85,85.93,85.79,85.91,17700.0,56.3139,56.3664,56.2745,56.3532,17700.0
2011-02-09 14:30:00,85.9,85.92,85.78,85.87,30200.0,56.3467,56.3598,56.268,56.327,30200.0
2011-02-09 14:35:00,85.87,85.87,85.62,85.65,31000.0,56.327,56.327,56.163,56.1827,31000.0
2011-02-09 14:40:00,85.65,85.69,85.5,85.53,47900.0,56.1827,56.2089,56.0843,56.104,47900.0
2011-02-09 14:45:00,85.52,85.53,85.41,85.44,46300.0,56.0974,56.104,56.0253,56.0449,46300.0
2011-02-09 14:50:00,85.44,85.45,85.31,85.34,41000.0,56.0449,56.0515,55.9597,55.9793,41000.0
2011-02-09 14:55:00,85.35,85.45,85.3,85.42,36000.0,55.9859,56.0515,55.9531,56.0318,36000.0
2011-02-09 15:00:00,85.44,85.6,85.42,85.51,21200.0,56.0449,56.1499,56.0318,56.0909,21200.0
2011-02-09 15:05:00,85.5,85.57,85.45,85.45,26900.0,56.0843,56.1302,56.0515,56.0515,26900.0
2011-02-09 15:10:00,85.47,85.76,85.45,85.67,30300.0,56.0646,56.2548,56.0515,56.1958,30300.0
2011-02-09 15:15:00,85.7,85.74,85.67,85.71,28700.0,56.2155,56.2417,56.1958,56.2221,28700.0
2011-02-09 15:20:00,85.72,85.79,85.68,85.78,13600.0,56.2286,56.2745,56.2024,56.268,13600.0
2011-02-09 15:25:00,85.77,85.87,85.75,85.87,22100.0,56.2614,56.327,56.2483,56.327,22100.0
2011-02-09 15:30:00,85.87,85.91,85.83,85.87,45700.0,56.327,56.3532,56.3008,56.327,45700.0
2011-02-09 15:35:00,85.87,85.92,85.82,85.82,21200.0,56.327,56.3598,56.2942,56.2942,21200.0
2011-02-09 15:40:00,85.84,85.96,85.81,85.96,52700.0,56.3073,56.386,56.2876,56.386,52700.0
2011-02-09 15:45:00,85.97,86.06,85.9,85.97,100800.0,56.3926,56.4516,56.3467,56.3926,100800.0
2011-02-09 15:50:00,85.97,86.06,85.91,86.06,46400.0,56.3926,56.4516,56.3532,56.4516,46400.0
2011-02-09 15:55:00,86.06,86.06,85.75,85.91,179900.0,56.4516,56.4516,56.2483,56.3532,179900.0
2011-02-10 09:30:00,85.77,86.34,85.76,86.16,92700.0,56.2614,56.6353,56.2548,56.5172,92700.0
2011-02-10 09:35:00,86.12,86.59,86.08,86.59,41600.0,56.491,56.7993,56.4648,56.7993,41600.0
2011-02-10 09:40:00,86.57,86.57,85.81,85.86,22100.0,56.7862,56.7862,56.2876,56.3204,22100.0
2011-02-10 09:45:00,85.88,86.13,85.62,85.65,50400.0,56.3336,56.4976,56.163,56.1827,50400.0
2011-02-10 09:50:00,85.65,85.88,85.65,85.72,50700.0,56.1827,56.3336,56.1827,56.2286,50700.0
2011-02-10 09:55:00,85.72,86.05,85.72,86.02,30400.0,56.2286,56.4451,56.2286,56.4254,30400.0
2011-02-10 10:00:00,86.01,86.02,85.78,85.93,31900.0,56.4188,56.4254,56.268,56.3664,31900.0
2011-02-10 10:05:00,85.92,86.23,85.92,86.08,28600.0,56.3598,56.5631,56.3598,56.4648,28600.0
2011-02-10 10:10:00,86.05,86.21,86.0,86.09,35300.0,56.4451,56.55,56.4123,56.4713,35300.0
2011-02-10 10:15:00,86.08,86.26,86.06,86.1,54600.0,56.4648,56.5828,56.4516,56.4779,54600.0
2011-02-10 10:20:00,86.13,86.19,85.92,85.92,46900.0,56.4976,56.5369,56.3598,56.3598,46900.0
2011-02-10 10:25:00,85.91,86.04,85.73,85.94,47000.0,56.3532,56.4385,56.2352,56.3729,47000.0
2011-02-10 10:30:00,86.02,86.06,85.81,85.93,35000.0,56.4254,56.4516,56.2876,56.3664,35000.0
2011-02-10 10:35:00,85.93,86.16,85.88,86.0,24700.0,56.3664,56.5172,56.3336,56.4123,24700.0
2011-02-10 10:40:00,86.04,86.16,85.84,86.13,47600.0,56.4385,56.5172,56.3073,56.4976,47600.0
2011-02-10 10:45:00,86.14,86.31,86.1,86.17,22700.0,56.5041,56.6156,56.4779,56.5238,22700.0
2011-02-10 10:50:00,86.18,86.22,86.03,86.08,15700.0,56.5304,56.5566,56.432,56.4648,15700.0
2011-02-10 10:55:00,86.11,86.24,86.06,86.1,21800.0,56.4844,56.5697,56.4516,56.4779,21800.0
2011-02-10 11:00:00,86.12,86.2,86.09,86.18,19300.0,56.491,56.5435,56.4713,56.5304,19300.0
2011-02-10 11:05:00,86.17,86.18,85.94,85.95,31900.0,56.5238,56.5304,56.3729,56.3795,31900.0
2011-02-10 11:10:00,85.92,86.02,85.82,86.0,13400.0,56.3598,56.4254,56.2942,56.4123,13400.0
2011-02-10 11:15:00,86.02,86.14,85.89,86.03,19700.0,56.4254,56.5041,56.3401,56.432,19700.0
2011-02-10 11:20:00,86.04,86.18,86.02,86.12,14300.0,56.4385,56.5304,56.4254,56.491,14300.0
2011-02-10 11:25:00,86.14,86.4,86.14,86.4,23900.0,56.5041,56.6747,56.5041,56.6747,23900.0
2011-02-10 11:30:00,86.39,86.47,86.34,86.41,19600.0,56.6681,56.7206,56.6353,56.6812,19600.0
2011-02-10 11:35:00,86.39,86.53,86.39,86.45,16400.0,56.6681,56.7599,56.6681,56.7075,16400.0
2011-02-10 11:40:00,86.49,86.5,86.25,86.4,12600.0,56.7337,56.7403,56.5763,56.6747,12600.0
2011-02-10 11:45:00,86.4,86.5,86.26,86.28,15600.0,56.6747,56.7403,56.5828,56.5959,15600.0
2011-02-10 11:50:00,86.3,86.36,86.23,86.25,8100.0,56.6091,56.6484,56.5631,56.5763,8100.0
2011-02-10 11:55:00,86.25,86.47,86.17,86.47,23000.0,56.5763,56.7206,56.5238,56.7206,23000.0
2011-02-10 12:00:00,86.42,86.47,86.3,86.47,12000.0,56.6878,56.7206,56.6091,56.7206,12000.0
2011-02-10 12:05:00,86.46,86.47,86.38,86.42,17900.0,56.714,56.7206,56.6615,56.6878,17900.0
2011-02-10 12:10:00,86.42,86.49,86.41,86.42,14300.0,56.6878,56.7337,56.6812,56.6878,14300.0
2011-02-10 12:15:00,86.4,86.47,86.34,86.46,38700.0,56.6747,56.7206,56.6353,56.714,38700.0
2011-02-10 12:20:00,86.47,86.48,86.41,86.46,19000.0,56.7206,56.7271,56.6812,56.714,19000.0
2011-02-10 12:25:00,86.47,86.58,86.45,86.54,38400.0,56.7206,56.7927,56.7075,56.7665,38400.0
2011-02-10 12:30:00,86.54,86.65,86.49,86.63,24800.0,56.7665,56.8386,56.7337,56.8255,24800.0
2011-02-10 12:35:00,86.65,86.8,86.6,86.61,24400.0,56.8386,56.937,56.8059,56.8124,24400.0
2011-02-10 12:40:00,86.61,86.76,86.61,86.73,12300.0,56.8124,56.9108,56.8124,56.8911,12300.0
2011-02-10 12:45:00,86.72,86.74,86.62,86.69,10900.0,56.8846,56.8977,56.819,56.8649,10900.0
2011-02-10 12:50:00,86.67,86.72,86.58,86.66,12200.0,56.8518,56.8846,56.7927,56.8452,12200.0
2011-02-10 12:55:00,86.66,86.7,86.6,86.61,10500.0,56.8452,56.8714,56.8059,56.8124,10500.0
2011-02-10 13:00:00,86.61,86.67,86.52,86.65,26300.0,56.8124,56.8518,56.7534,56.8386,26300.0
2011-02-10 13:05:00,86.69,86.7,86.63,86.69,10700.0,56.8649,56.8714,56.8255,56.8649,10700.0
2011-02-10 13:10:00,86.7,86.73,86.57,86.59,21300.0,56.8714,56.8911,56.7862,56.7993,21300.0
2011-02-10 13:15:00,86.59,86.8,86.57,86.72,23800.0,56.7993,56.937,56.7862,56.8846,23800.0
2011-02-10 13:20:00,86.73,86.79,86.67,86.78,5900.0,56.8911,56.9305,56.8518,56.9239,5900.0
2011-02-10 13:25:00,86.76,86.86,86.68,86.68,18500.0,56.9108,56.9764,56.8583,56.8583,18500.0
2011-02-10 13:30:00,86.65,86.66,86.55,86.6,16500.0,56.8386,56.8452,56.7731,56.8059,16500.0
2011-02-10 13:35:00,86.57,86.61,86.44,86.54,13700.0,56.7862,56.8124,56.7009,56.7665,13700.0
2011-02-10 13:40:00,86.55,86.6,86.4,86.46,14600.0,56.7731,56.8059,56.6747,56.714,14600.0
2011-02-10 13:45:00,86.46,86.55,86.43,86.55,10100.0,56.714,56.7731,56.6943,56.7731,10100.0
2011-02-10 13:50:00,86.53,86.6,86.49,86.54,12200.0,56.7599,56.8059,56.7337,56.7665,12200.0
2011-02-10 13:55:00,86.53,86.59,86.47,86.56,10200.0,56.7599,56.7993,56.7206,56.7796,10200.0
2011-02-10 14:00:00,86.51,86.65,86.5,86.58,15700.0,56.7468,56.8386,56.7403,56.7927,15700.0
2011-02-10 14:05:00,86.59,86.62,86.49,86.51,12400.0,56.7993,56.819,56.7337,56.7468,12400.0
2011-02-10 14:10:00,86.54,86.6,86.47,86.56,30200.0,56.7665,56.8059,56.7206,56.7796,30200.0
2011-02-10 14:15:00,86.55,86.6,86.53,86.55,7900.0,56.7731,56.8059,56.7599,56.7731,7900.0
2011-02-10 14:20:00,86.54,86.64,86.52,86.63,13400.0,56.7665,56.8321,56.7534,56.8255,13400.0
2011-02-10 14:25:00,86.64,86.64,86.54,86.56,8600.0,56.8321,56.8321,56.7665,56.7796,8600.0
2011-02-10 14:30:00,86.58,86.69,86.57,86.65,9200.0,56.7927,56.8649,56.7862,56.8386,9200.0
2011-02-10 14:35:00,86.67,86.74,86.61,86.7,27600.0,56.8518,56.8977,56.8124,56.8714,27600.0
2011-02-10 14:40:00,86.68,86.68,86.48,86.53,19100.0,56.8583,56.8583,56.7271,56.7599,19100.0
2011-02-10 14:45:00,86.5,86.52,86.41,86.41,17900.0,56.7403,56.7534,56.6812,56.6812,17900.0
2011-02-10 14:50:00,86.44,86.56,86.39,86.5,20100.0,56.7009,56.7796,56.6681,56.7403,20100.0
2011-02-10 14:55:00,86.46,86.53,86.44,86.46,16100.0,56.714,56.7599,56.7009,56.714,16100.0
2011-02-10 15:00:00,86.45,86.53,86.38,86.52,22000.0,56.7075,56.7599,56.6615,56.7534,22000.0
2011-02-10 15:05:00,86.52,86.55,86.39,86.43,29900.0,56.7534,56.7731,56.6681,56.6943,29900.0
2011-02-10 15:10:00,86.44,86.51,86.41,86.48,15500.0,56.7009,56.7468,56.6812,56.7271,15500.0
2011-02-10 15:15:00,86.49,86.66,86.49,86.61,26600.0,56.7337,56.8452,56.7337,56.8124,26600.0
2011-02-10 15:20:00,86.62,86.73,86.56,86.62,23500.0,56.819,56.8911,56.7796,56.819,23500.0
2011-02-10 15:25:00,86.63,86.82,86.62,86.79,18500.0,56.8255,56.9502,56.819,56.9305,18500.0
2011-02-10 15:30:00,86.81,86.85,86.74,86.78,29700.0,56.9436,56.9698,56.8977,56.9239,29700.0
2011-02-10 15:35:00,86.78,86.88,86.74,86.87,39000.0,56.9239,56.9895,56.8977,56.983,39000.0
2011-02-10 15:40:00,86.88,86.88,86.73,86.78,21700.0,56.9895,56.9895,56.8911,56.9239,21700.0
2011-02-10 15:45:00,86.78,87.06,86.77,87.01,89300.0,56.9239,57.1076,56.9174,57.0748,89300.0
2011-02-10 15:50:00,87.01,87.04,86.58,86.62,81000.0,57.0748,57.0945,56.7927,56.819,81000.0
2011-02-10 15:55:00,86.63,86.93,86.6,86.91,108600.0,56.8255,57.0223,56.8059,57.0092,108600.0
2011-02-11 09:30:00,86.72,86.87,86.21,86.41,71400.0,56.8846,56.983,56.55,56.6812,71400.0
2011-02-11 09:35:00,86.43,86.61,86.23,86.6,27500.0,56.6943,56.8124,56.5631,56.8059,27500.0
2011-02-11 09:40:00,86.6,86.82,86.52,86.7,25300.0,56.8059,56.9502,56.7534,56.8714,25300.0
2011-02-11 09:45:00,86.68,86.88,86.52,86.84,31900.0,56.8583,56.9895,56.7534,56.9633,31900.0
2011-02-11 09:50:00,86.84,86.85,86.5,86.52,28900.0,56.9633,56.9698,56.7403,56.7534,28900.0
2011-02-11 09:55:00,86.53,86.77,86.53,86.61,70700.0,56.7599,56.9174,56.7599,56.8124,70700.0
2011-02-11 10:00:00,86.61,86.65,86.36,86.57,61900.0,56.8124,56.8386,56.6484,56.7862,61900.0
2011-02-11 10:05:00,86.58,86.65,86.47,86.48,36900.0,56.7927,56.8386,56.7206,56.7271,36900.0
2011-02-11 10:10:00,86.47,86.57,86.32,86.34,44900.0,56.7206,56.7862,56.6222,56.6353,44900.0
2011-02-11 10:15:00,86.34,86.5,86.34,86.49,58900.0,56.6353,56.7403,56.6353,56.7337,58900.0
2011-02-11 10:20:00,86.46,86.51,86.38,86.4,54600.0,56.714,56.7468,56.6615,56.6747,54600.0
2011-02-11 10:25:00,86.38,86.5,86.36,86.48,38900.0,56.6615,56.7403,56.6484,56.7271,38900.0
2011-02-11 10:30:00,86.47,86.5,86.41,86.45,19700.0,56.7206,56.7403,56.6812,56.7075,19700.0
2011-02-11 10:35:00,86.45,86.5,86.4,86.5,12500.0,56.7075,56.7403,56.6747,56.7403,12500.0
2011-02-11 10:40:00,86.5,86.5,86.42,86.46,17000.0,56.7403,56.7403,56.6878,56.714,17000.0
2011-02-11 10:45:00,86.48,86.5,86.46,86.5,29300.0,56.7271,56.7403,56.714,56.7403,29300.0
2011-02-11 10:50:00,86.5,86.52,86.46,86.5,51500.0,56.7403,56.7534,56.714,56.7403,51500.0
2011-02-11 10:55:00,86.5,86.66,86.45,86.63,38100.0,56.7403,56.8452,56.7075,56.8255,38100.0
2011-02-11 11:00:00,86.66,86.97,86.63,86.7,51400.0,56.8452,57.0486,56.8255,56.8714,51400.0
2011-02-11 11:05:00,86.68,86.68,86.35,86.47,25200.0,56.8583,56.8583,56.6419,56.7206,25200.0
2011-02-11 11:10:00,86.49,86.65,86.49,86.5,20100.0,56.7337,56.8386,56.7337,56.7403,20100.0
2011-02-11 11:15:00,86.49,86.54,86.45,86.49,25800.0,56.7337,56.7665,56.7075,56.7337,25800.0
2011-02-11 11:20:00,86.5,86.54,86.39,86.5,27300.0,56.7403,56.7665,56.6681,56.7403,27300.0
2011-02-11 11:25:00,86.5,86.6,86.47,86.58,15300.0,56.7403,56.8059,56.7206,56.7927,15300.0
2011-02-11 11:30:00,86.58,86.65,86.5,86.53,15400.0,56.7927,56.8386,56.7403,56.7599,15400.0
2011-02-11 11:35:00,86.54,86.6,86.44,86.54,17900.0,56.7665,56.8059,56.7009,56.7665,17900.0
2011-02-11 11:40:00,86.54,86.6,86.49,86.49,9000.0,56.7665,56.8059,56.7337,56.7337,9000.0
2011-02-11 11:45:00,86.54,86.58,86.4,86.52,10000.0,56.7665,56.7927,56.6747,56.7534,10000.0
2011-02-11 11:50:00,86.52,86.59,86.44,86.49,15500.0,56.7534,56.7993,56.7009,56.7337,15500.0
2011-02-11 11:55:00,86.51,86.57,86.51,86.56,9200.0,56.7468,56.7862,56.7468,56.7796,9200.0
2011-02-11 12:00:00,86.55,86.57,86.47,86.5,7000.0,56.7731,56.7862,56.7206,56.7403,7000.0
2011-02-11 12:05:00,86.52,86.59,86.47,86.47,16400.0,56.7534,56.7993,56.7206,56.7206,16400.0
2011-02-11 12:10:00,86.44,86.49,86.22,86.32,20000.0,56.7009,56.7337,56.5566,56.6222,20000.0
2011-02-11 12:15:00,86.32,86.34,86.13,86.17,11200.0,56.6222,56.6353,56.4976,56.5238,11200.0
2011-02-11 12:20:00,86.21,86.29,86.19,86.23,7300.0,56.55,56.6025,56.5369,56.5631,7300.0
2011-02-11 12:25:00,86.25,86.33,86.18,86.26,11100.0,56.5763,56.6287,56.5304,56.5828,11100.0
2011-02-11 12:30:00,86.25,86.4,86.25,86.4,5700.0,56.5763,56.6747,56.5763,56.6747,5700.0
2011-02-11 12:35:00,86.42,86.48,86.32,86.37,5900.0,56.6878,56.7271,56.6222,56.655,5900.0
2011-02-11 12:40:00,86.37,86.49,86.37,86.46,9500.0,56.655,56.7337,56.655,56.714,9500.0
2011-02-11 12:45:00,86.47,86.54,86.44,86.44,14600.0,56.7206,56.7665,56.7009,56.7009,14600.0
2011-02-11 12:50:00,86.47,86.47,86.33,86.39,23100.0,56.7206,56.7206,56.6287,56.6681,23100.0
2011-02-11 12:55:00,86.39,86.41,86.23,86.39,20500.0,56.6681,56.6812,56.5631,56.6681,20500.0
2011-02-11 13:00:00,86.41,86.43,86.31,86.35,7100.0,56.6812,56.6943,56.6156,56.6419,7100.0
2011-02-11 13:05:00,86.35,86.42,86.32,86.4,14800.0,56.6419,56.6878,56.6222,56.6747,14800.0
2011-02-11 13:10:00,86.37,86.38,86.32,86.33,7000.0,56.655,56.6615,56.6222,56.6287,7000.0
2011-02-11 13:15:00,86.33,86.33,86.16,86.16,39100.0,56.6287,56.6287,56.5172,56.5172,39100.0
2011-02-11 13:20:00,86.17,86.22,86.04,86.11,25700.0,56.5238,56.5566,56.4385,56.4844,25700.0
2011-02-11 13:25:00,86.1,86.19,86.08,86.15,35300.0,56.4779,56.5369,56.4648,56.5107,35300.0
2011-02-11 13:30:00,86.19,86.19,86.1,86.1,6900.0,56.5369,56.5369,56.4779,56.4779,6900.0
2011-02-11 13:35:00,86.11,86.12,86.05,86.06,7100.0,56.4844,56.491,56.4451,56.4516,7100.0
2011-02-11 13:40:00,86.09,86.15,86.07,86.07,5900.0,56.4713,56.5107,56.4582,56.4582,5900.0
2011-02-11 13:45:00,86.08,86.11,86.0,86.03,18400.0,56.4648,56.4844,56.4123,56.432,18400.0
2011-02-11 13:50:00,86.04,86.1,86.0,86.1,6300.0,56.4385,56.4779,56.4123,56.4779,6300.0
2011-02-11 13:55:00,86.08,86.16,86.07,86.15,5700.0,56.4648,56.5172,56.4582,56.5107,5700.0
2011-02-11 14:00:00,86.15,86.17,86.03,86.05,37400.0,56.5107,56.5238,56.432,56.4451,37400.0
2011-02-11 14:05:00,86.04,86.13,85.97,86.13,29300.0,56.4385,56.4976,56.3926,56.4976,29300.0
2011-02-11 14:10:00,86.14,86.17,86.04,86.05,12500.0,56.5041,56.5238,56.4385,56.4451,12500.0
2011-02-11 14:15:00,86.05,86.19,86.04,86.18,12000.0,56.4451,56.5369,56.4385,56.5304,12000.0
2011-02-11 14:20:00,86.19,86.29,86.18,86.26,6700.0,56.5369,56.6025,56.5304,56.5828,6700.0
2011-02-11 14:25:00,86.27,86.27,86.22,86.25,10600.0,56.5894,56.5894,56.5566,56.5763,10600.0
2011-02-11 14:30:00,86.25,86.37,86.25,86.36,15100.0,56.5763,56.655,56.5763,56.6484,15100.0
2011-02-11 14:35:00,86.35,86.41,86.32,86.34,17600.0,56.6419,56.6812,56.6222,56.6353,17600.0
2011-02-11 14:40:00,86.33,86.46,86.3,86.38,19700.0,56.6287,56.714,56.6091,56.6615,19700.0
2011-02-11 14:45:00,86.38,86.39,86.32,86.39,18600.0,56.6615,56.6681,56.6222,56.6681,18600.0
2011-02-11 14:50:00,86.37,86.52,86.37,86.43,17300.0,56.655,56.7534,56.655,56.6943,17300.0
2011-02-11 14:55:00,86.46,86.47,86.3,86.34,20200.0,56.714,56.7206,56.6091,56.6353,20200.0
2011-02-11 15:00:00,86.34,86.44,86.33,86.37,21100.0,56.6353,56.7009,56.6287,56.655,21100.0
2011-02-11 15:05:00,86.35,86.5,86.35,86.48,22100.0,56.6419,56.7403,56.6419,56.7271,22100.0
2011-02-11 15:10:00,86.49,86.57,86.48,86.55,8200.0,56.7337,56.7862,56.7271,56.7731,8200.0
2011-02-11 15:15:00,86.54,86.59,86.47,86.5,19800.0,56.7665,56.7993,56.7206,56.7403,19800.0
2011-02-11 15:20:00,86.5,86.66,86.5,86.63,11300.0,56.7403,56.8452,56.7403,56.8255,11300.0
2011-02-11 15:25:00,86.64,86.7,86.63,86.65,11800.0,56.8321,56.8714,56.8255,56.8386,11800.0
2011-02-11 15:30:00,86.66,86.75,86.64,86.65,21900.0,56.8452,56.9042,56.8321,56.8386,21900.0
2011-02-11 15:35:00,86.65,86.74,86.57,86.64,24700.0,56.8386,56.8977,56.7862,56.8321,24700.0
2011-02-11 15:40:00,86.64,86.72,86.61,86.71,20100.0,56.8321,56.8846,56.8124,56.878,20100.0
2011-02-11 15:45:00,86.72,86.73,86.57,86.57,51800.0,56.8846,56.8911,56.7862,56.7862,51800.0
2011-02-11 15:50:00,86.57,86.66,86.51,86.55,35500.0,56.7862,56.8452,56.7468,56.7731,35500.0
2011-02-11 15:55:00,86.55,86.55,86.37,86.47,138300.0,56.7731,56.7731,56.655,56.7206,138300.0
2011-02-14 09:30:00,87.95,87.99,87.31,87.55,136600.0,57.6914,57.7176,57.2716,57.429,136600.0
2011-02-14 09:35:00,87.54,87.8,87.3,87.57,74200.0,57.4225,57.593,57.265,57.4421,74200.0
2011-02-14 09:40:00,87.61,87.73,87.5,87.55,53800.0,57.4684,57.5471,57.3962,57.429,53800.0
2011-02-14 09:45:00,87.57,87.75,87.56,87.65,50800.0,57.4421,57.5602,57.4356,57.4946,50800.0
2011-02-14 09:50:00,87.66,87.72,87.45,87.52,62400.0,57.5012,57.5405,57.3634,57.4093,62400.0
2011-02-14 09:55:00,87.52,87.61,87.37,87.43,54300.0,57.4093,57.4684,57.3109,57.3503,54300.0
2011-02-14 10:00:00,87.42,87.95,87.41,87.95,76800.0,57.3437,57.6914,57.3372,57.6914,76800.0
2011-02-14 10:05:00,87.95,88.0,87.93,87.98,55000.0,57.6914,57.7242,57.6783,57.7111,55000.0
2011-02-14 10:10:00,87.98,88.0,87.76,87.88,53800.0,57.7111,57.7242,57.5668,57.6455,53800.0
2011-02-14 10:15:00,87.85,87.93,87.72,87.76,42200.0,57.6258,57.6783,57.5405,57.5668,42200.0
2011-02-14 10:20:00,87.76,87.91,87.66,87.91,53600.0,57.5668,57.6652,57.5012,57.6652,53600.0
2011-02-14 10:25:00,87.89,87.95,87.83,87.85,34300.0,57.652,57.6914,57.6127,57.6258,34300.0
2011-02-14 10:30:00,87.89,87.93,87.85,87.87,22200.0,57.652,57.6783,57.6258,57.6389,22200.0
2011-02-14 10:35:00,87.87,87.99,87.85,87.89,19500.0,57.6389,57.7176,57.6258,57.652,19500.0
2011-02-14 10:40:00,87.88,87.99,87.65,87.78,39000.0,57.6455,57.7176,57.4946,57.5799,39000.0
2011-02-14 10:45:00,87.76,87.88,87.73,87.73,14700.0,57.5668,57.6455,57.5471,57.5471,14700.0
2011-02-14 10:50:00,87.76,87.92,87.69,87.88,17100.0,57.5668,57.6717,57.5208,57.6455,17100.0
2011-02-14 10:55:00,87.88,88.17,87.86,88.15,46000.0,57.6455,57.8357,57.6324,57.8226,46000.0
2011-02-14 11:00:00,88.14,88.18,88.03,88.17,34200.0,57.816,57.8423,57.7439,57.8357,34200.0
2011-02-14 11:05:00,88.17,88.29,88.12,88.21,27700.0,57.8357,57.9144,57.8029,57.8619,27700.0
2011-02-14 11:10:00,88.17,88.3,88.14,88.29,22800.0,57.8357,57.921,57.816,57.9144,22800.0
2011-02-14 11:15:00,88.25,88.39,88.24,88.32,28300.0,57.8882,57.98,57.8816,57.9341,28300.0
2011-02-14 11:20:00,88.31,88.32,88.12,88.22,17900.0,57.9275,57.9341,57.8029,57.8685,17900.0
2011-02-14 11:25:00,88.23,88.24,88.11,88.16,20500.0,57.8751,57.8816,57.7963,57.8291,20500.0
2011-02-14 11:30:00,88.14,88.15,87.96,88.13,25700.0,57.816,57.8226,57.698,57.8095,25700.0
2011-02-14 11:35:00,88.1,88.25,88.1,88.16,17300.0,57.7898,57.8882,57.7898,57.8291,17300.0
2011-02-14 11:40:00,88.13,88.28,88.11,88.26,53400.0,57.8095,57.9079,57.7963,57.8947,53400.0
2011-02-14 11:45:00,88.26,88.31,88.16,88.27,21800.0,57.8947,57.9275,57.8291,57.9013,21800.0
2011-02-14 11:50:00,88.28,88.41,88.28,88.32,10500.0,57.9079,57.9931,57.9079,57.9341,10500.0
2011-02-14 11:55:00,88.34,88.36,88.27,88.31,17100.0,57.9472,57.9603,57.9013,57.9275,17100.0
2011-02-14 12:00:00,88.27,88.44,88.27,88.38,22700.0,57.9013,58.0128,57.9013,57.9735,22700.0
2011-02-14 12:05:00,88.35,88.39,88.32,88.33,7000.0,57.9538,57.98,57.9341,57.9407,7000.0
2011-02-14 12:10:00,88.33,88.34,88.19,88.31,32400.0,57.9407,57.9472,57.8488,57.9275,32400.0
2011-02-14 12:15:00,88.31,88.33,88.2,88.28,33600.0,57.9275,57.9407,57.8554,57.9079,33600.0
2011-02-14 12:20:00,88.32,88.49,88.28,88.45,30000.0,57.9341,58.0456,57.9079,58.0194,30000.0
2011-02-14 12:25:00,88.42,88.7,88.42,88.67,54400.0,57.9997,58.1834,57.9997,58.1637,54400.0
2011-02-14 12:30:00,88.65,88.82,88.6,88.8,60700.0,58.1506,58.2621,58.1178,58.249,60700.0
2011-02-14 12:35:00,88.81,88.9,88.77,88.86,47400.0,58.2555,58.3146,58.2293,58.2883,47400.0
2011-02-14 12:40:00,88.86,88.97,88.75,88.97,41700.0,58.2883,58.3605,58.2162,58.3605,41700.0
2011-02-14 12:45:00,88.95,88.97,88.84,88.84,35300.0,58.3474,58.3605,58.2752,58.2752,35300.0
2011-02-14 12:50:00,88.84,88.99,88.83,88.97,34600.0,58.2752,58.3736,58.2686,58.3605,34600.0
2011-02-14 12:55:00,88.99,89.05,88.96,88.99,31300.0,58.3736,58.4129,58.3539,58.3736,31300.0
2011-02-14 13:00:00,88.98,88.98,88.85,88.88,20400.0,58.367,58.367,58.2818,58.3014,20400.0
2011-02-14 13:05:00,88.86,88.89,88.82,88.83,14800.0,58.2883,58.308,58.2621,58.2686,14800.0
2011-02-14 13:10:00,88.83,88.97,88.83,88.93,13400.0,58.2686,58.3605,58.2686,58.3342,13400.0
2011-02-14 13:15:00,88.89,88.98,88.88,88.88,11800.0,58.308,58.367,58.3014,58.3014,11800.0
2011-02-14 13:20:00,88.9,88.95,88.9,88.95,7300.0,58.3146,58.3474,58.3146,58.3474,7300.0
2011-02-14 13:25:00,88.96,89.15,88.91,89.0,43100.0,58.3539,58.4785,58.3211,58.3801,43100.0
2011-02-14 13:30:00,88.99,89.13,88.99,89.12,19300.0,58.3736,58.4654,58.3736,58.4589,19300.0
2011-02-14 13:35:00,89.11,89.18,89.1,89.12,12900.0,58.4523,58.4982,58.4457,58.4589,12900.0
2011-02-14 13:40:00,89.11,89.13,89.02,89.03,32300.0,58.4523,58.4654,58.3933,58.3998,32300.0
2011-02-14 13:45:00,89.0,89.07,89.0,89.03,15800.0,58.3801,58.4261,58.3801,58.3998,15800.0
2011-02-14 13:50:00,89.01,89.12,89.0,89.08,26200.0,58.3867,58.4589,58.3801,58.4326,26200.0
2011-02-14 13:55:00,89.07,89.09,88.99,88.99,16100.0,58.4261,58.4392,58.3736,58.3736,16100.0
2011-02-14 14:00:00,88.98,89.04,88.97,88.99,45000.0,58.367,58.4064,58.3605,58.3736,45000.0
2011-02-14 14:05:00,88.97,88.98,88.83,88.83,26500.0,58.3605,58.367,58.2686,58.2686,26500.0
2011-02-14 14:10:00,88.83,88.83,88.61,88.66,39800.0,58.2686,58.2686,58.1243,58.1571,39800.0
2011-02-14 14:15:00,88.68,88.68,88.51,88.51,27200.0,58.1702,58.1702,58.0587,58.0587,27200.0
2011-02-14 14:20:00,88.51,88.56,88.38,88.42,36300.0,58.0587,58.0915,57.9735,57.9997,36300.0
2011-02-14 14:25:00,88.37,88.43,88.33,88.39,34500.0,57.9669,58.0063,57.9407,57.98,34500.0
2011-02-14 14:30:00,88.39,88.41,88.31,88.33,22600.0,57.98,57.9931,57.9275,57.9407,22600.0
2011-02-14 14:35:00,88.33,88.41,88.32,88.34,18800.0,57.9407,57.9931,57.9341,57.9472,18800.0
2011-02-14 14:40:00,88.34,88.37,88.26,88.31,25700.0,57.9472,57.9669,57.8947,57.9275,25700.0
2011-02-14 14:45:00,88.31,88.43,88.31,88.4,30200.0,57.9275,58.0063,57.9275,57.9866,30200.0
2011-02-14 14:50:00,88.41,88.42,88.29,88.31,42800.0,57.9931,57.9997,57.9144,57.9275,42800.0
2011-02-14 14:55:00,88.31,88.4,88.26,88.36,47000.0,57.9275,57.9866,57.8947,57.9603,47000.0
2011-02-14 15:00:00,88.36,88.36,88.29,88.31,41100.0,57.9603,57.9603,57.9144,57.9275,41100.0
2011-02-14 15:05:00,88.34,88.36,88.31,88.32,27300.0,57.9472,57.9603,57.9275,57.9341,27300.0
2011-02-14 15:10:00,88.32,88.37,88.3,88.3,34300.0,57.9341,57.9669,57.921,57.921,34300.0
2011-02-14 15:15:00,88.3,88.36,88.26,88.29,29600.0,57.921,57.9603,57.8947,57.9144,29600.0
2011-02-14 15:20:00,88.29,88.33,88.26,88.32,41000.0,57.9144,57.9407,57.8947,57.9341,41000.0
2011-02-14 15:25:00,88.31,88.34,88.18,88.18,39700.0,57.9275,57.9472,57.8423,57.8423,39700.0
2011-02-14 15:30:00,88.18,88.3,88.17,88.25,50400.0,57.8423,57.921,57.8357,57.8882,50400.0
2011-02-14 15:35:00,88.25,88.25,88.07,88.07,56200.0,57.8882,57.8882,57.7701,57.7701,56200.0
2011-02-14 15:40:00,88.07,88.21,88.06,88.2,78900.0,57.7701,57.8619,57.7635,57.8554,78900.0
2011-02-14 15:45:00,88.2,88.26,88.13,88.24,152000.0,57.8554,57.8947,57.8095,57.8816,152000.0
2011-02-14 15:50:00,88.25,88.29,88.18,88.26,67100.0,57.8882,57.9144,57.8423,57.8947,67100.0
2011-02-14 15:55:00,88.27,88.32,88.19,88.23,90400.0,57.9013,57.9341,57.8488,57.8751,90400.0
2011-02-15 09:30:00,88.12,88.12,87.63,87.74,76600.0,57.8029,57.8029,57.4815,57.5536,76600.0
2011-02-15 09:35:00,87.71,87.86,87.5,87.59,59900.0,57.534,57.6324,57.3962,57.4552,59900.0
2011-02-15 09:40:00,87.62,87.97,87.53,87.67,32800.0,57.4749,57.7045,57.4159,57.5077,32800.0
2011-02-15 09:45:00,87.7,87.86,87.63,87.8,34900.0,57.5274,57.6324,57.4815,57.593,34900.0
2011-02-15 09:50:00,87.83,87.83,87.48,87.51,48000.0,57.6127,57.6127,57.3831,57.4028,48000.0
2011-02-15 09:55:00,87.53,87.71,87.42,87.62,76200.0,57.4159,57.534,57.3437,57.4749,76200.0
2011-02-15 10:00:00,87.61,87.77,87.1,87.1,57900.0,57.4684,57.5733,57.1338,57.1338,57900.0
2011-02-15 10:05:00,87.08,87.17,87.01,87.11,39300.0,57.1207,57.1797,57.0748,57.1404,39300.0
2011-02-15 10:10:00,87.11,87.32,87.08,87.16,36200.0,57.1404,57.2781,57.1207,57.1732,36200.0
2011-02-15 10:15:00,87.16,87.26,87.13,87.25,22900.0,57.1732,57.2388,57.1535,57.2322,22900.0
2011-02-15 10:20:00,87.26,87.27,87.16,87.2,22600.0,57.2388,57.2453,57.1732,57.1994,22600.0
2011-02-15 10:25:00,87.2,87.24,87.13,87.22,26200.0,57.1994,57.2257,57.1535,57.2125,26200.0
2011-02-15 10:30:00,87.22,87.23,87.15,87.18,17700.0,57.2125,57.2191,57.1666,57.1863,17700.0
2011-02-15 10:35:00,87.19,87.4,87.18,87.32,44800.0,57.1929,57.3306,57.1863,57.2781,44800.0
2011-02-15 10:40:00,87.35,87.4,87.33,87.37,10700.0,57.2978,57.3306,57.2847,57.3109,10700.0
2011-02-15 10:45:00,87.35,87.43,87.33,87.34,17300.0,57.2978,57.3503,57.2847,57.2913,17300.0
2011-02-15 10:50:00,87.33,87.5,87.31,87.49,9600.0,57.2847,57.3962,57.2716,57.3897,9600.0
2011-02-15 10:55:00,87.5,87.5,87.39,87.48,15700.0,57.3962,57.3962,57.3241,57.3831,15700.0
2011-02-15 11:00:00,87.43,87.5,87.43,87.45,17300.0,57.3503,57.3962,57.3503,57.3634,17300.0
2011-02-15 11:05:00,87.46,87.5,87.45,87.5,10800.0,57.37,57.3962,57.3634,57.3962,10800.0
2011-02-15 11:10:00,87.49,87.53,87.41,87.41,32200.0,57.3897,57.4159,57.3372,57.3372,32200.0
2011-02-15 11:15:00,87.41,87.52,87.3,87.45,27700.0,57.3372,57.4093,57.265,57.3634,27700.0
2011-02-15 11:20:00,87.45,87.51,87.44,87.47,7400.0,57.3634,57.4028,57.3569,57.3765,7400.0
2011-02-15 11:25:00,87.48,87.54,87.42,87.5,16500.0,57.3831,57.4225,57.3437,57.3962,16500.0
2011-02-15 11:30:00,87.49,87.52,87.45,87.49,15100.0,57.3897,57.4093,57.3634,57.3897,15100.0
2011-02-15 11:35:00,87.49,87.56,87.46,87.48,19700.0,57.3897,57.4356,57.37,57.3831,19700.0
2011-02-15 11:40:00,87.49,87.56,87.47,87.5,12700.0,57.3897,57.4356,57.3765,57.3962,12700.0
2011-02-15 11:45:00,87.5,87.52,87.43,87.47,19500.0,57.3962,57.4093,57.3503,57.3765,19500.0
2011-02-15 11:50:00,87.47,87.52,87.41,87.5,36200.0,57.3765,57.4093,57.3372,57.3962,36200.0
2011-02-15 11:55:00,87.52,87.53,87.45,87.46,18900.0,57.4093,57.4159,57.3634,57.37,18900.0
2011-02-15 12:00:00,87.46,87.48,87.38,87.48,43900.0,57.37,57.3831,57.3175,57.3831,43900.0
2011-02-15 12:05:00,87.49,87.54,87.46,87.53,26200.0,57.3897,57.4225,57.37,57.4159,26200.0
2011-02-15 12:10:00,87.51,87.58,87.51,87.56,29400.0,57.4028,57.4487,57.4028,57.4356,29400.0
2011-02-15 12:15:00,87.54,87.59,87.45,87.5,24900.0,57.4225,57.4552,57.3634,57.3962,24900.0
2011-02-15 12:20:00,87.51,87.6,87.5,87.53,21600.0,57.4028,57.4618,57.3962,57.4159,21600.0
2011-02-15 12:25:00,87.51,87.61,87.47,87.59,42400.0,57.4028,57.4684,57.3765,57.4552,42400.0
2011-02-15 12:30:00,87.59,87.63,87.56,87.6,22500.0,57.4552,57.4815,57.4356,57.4618,22500.0
2011-02-15 12:35:00,87.61,87.78,87.6,87.77,23500.0,57.4684,57.5799,57.4618,57.5733,23500.0
2011-02-15 12:40:00,87.77,87.88,87.7,87.74,20500.0,57.5733,57.6455,57.5274,57.5536,20500.0
2011-02-15 12:45:00,87.73,87.81,87.73,87.77,25700.0,57.5471,57.5996,57.5471,57.5733,25700.0
2011-02-15 12:50:00,87.78,87.85,87.73,87.73,37800.0,57.5799,57.6258,57.5471,57.5471,37800.0
2011-02-15 12:55:00,87.75,87.77,87.67,87.75,9100.0,57.5602,57.5733,57.5077,57.5602,9100.0
2011-02-15 13:00:00,87.77,87.77,87.71,87.72,8300.0,57.5733,57.5733,57.534,57.5405,8300.0
2011-02-15 13:05:00,87.7,87.78,87.7,87.73,10100.0,57.5274,57.5799,57.5274,57.5471,10100.0
2011-02-15 13:10:00,87.75,87.86,87.73,87.84,40100.0,57.5602,57.6324,57.5471,57.6192,40100.0
2011-02-15 13:15:00,87.83,87.85,87.75,87.76,20700.0,57.6127,57.6258,57.5602,57.5668,20700.0
2011-02-15 13:20:00,87.77,87.86,87.73,87.86,23700.0,57.5733,57.6324,57.5471,57.6324,23700.0
2011-02-15 13:25:00,87.86,87.86,87.77,87.85,32400.0,57.6324,57.6324,57.5733,57.6258,32400.0
2011-02-15 13:30:00,87.85,87.97,87.84,87.95,53900.0,57.6258,57.7045,57.6192,57.6914,53900.0
2011-02-15 13:35:00,87.97,87.98,87.91,87.95,34600.0,57.7045,57.7111,57.6652,57.6914,34600.0
2011-02-15 13:40:00,87.96,88.0,87.92,87.94,16400.0,57.698,57.7242,57.6717,57.6848,16400.0
2011-02-15 13:45:00,87.94,88.0,87.94,88.0,19800.0,57.6848,57.7242,57.6848,57.7242,19800.0
2011-02-15 13:50:00,87.99,88.0,87.79,87.79,21400.0,57.7176,57.7242,57.5864,57.5864,21400.0
2011-02-15 13:55:00,87.82,87.88,87.81,87.86,41900.0,57.6061,57.6455,57.5996,57.6324,41900.0
2011-02-15 14:00:00,87.85,87.88,87.73,87.79,30800.0,57.6258,57.6455,57.5471,57.5864,30800.0
2011-02-15 14:05:00,87.79,87.92,87.79,87.89,82500.0,57.5864,57.6717,57.5864,57.652,82500.0
2011-02-15 14:10:00,87.9,88.03,87.9,87.95,47300.0,57.6586,57.7439,57.6586,57.6914,47300.0
2011-02-15 14:15:00,87.95,88.02,87.92,87.99,53100.0,57.6914,57.7373,57.6717,57.7176,53100.0
2011-02-15 14:20:00,87.98,87.99,87.9,87.9,40700.0,57.7111,57.7176,57.6586,57.6586,40700.0
2011-02-15 14:25:00,87.9,87.92,87.82,87.89,25300.0,57.6586,57.6717,57.6061,57.652,25300.0
2011-02-15 14:30:00,87.86,88.01,87.82,87.98,28600.0,57.6324,57.7308,57.6061,57.7111,28600.0
2011-02-15 14:35:00,87.98,87.98,87.87,87.9,26100.0,57.7111,57.7111,57.6389,57.6586,26100.0
2011-02-15 14:40:00,87.91,88.03,87.88,87.96,75200.0,57.6652,57.7439,57.6455,57.698,75200.0
2011-02-15 14:45:00,87.96,88.02,87.89,87.91,27400.0,57.698,57.7373,57.652,57.6652,27400.0
2011-02-15 14:50:00,87.9,88.09,87.88,87.97,29200.0,57.6586,57.7832,57.6455,57.7045,29200.0
2011-02-15 14:55:00,87.96,88.04,87.91,87.95,37600.0,57.698,57.7504,57.6652,57.6914,37600.0
2011-02-15 15:00:00,87.95,88.25,87.93,88.09,70300.0,57.6914,57.8882,57.6783,57.7832,70300.0
2011-02-15 15:05:00,88.1,88.1,88.0,88.09,36000.0,57.7898,57.7898,57.7242,57.7832,36000.0
2011-02-15 15:10:00,88.09,88.19,88.07,88.18,60300.0,57.7832,57.8488,57.7701,57.8423,60300.0
2011-02-15 15:15:00,88.18,88.24,88.05,88.07,36300.0,57.8423,57.8816,57.757,57.7701,36300.0
2011-02-15 15:20:00,88.07,88.15,88.02,88.04,60000.0,57.7701,57.8226,57.7373,57.7504,60000.0
2011-02-15 15:25:00,88.03,88.17,88.01,88.04,65100.0,57.7439,57.8357,57.7308,57.7504,65100.0
2011-02-15 15:30:00,88.04,88.14,88.0,88.02,55800.0,57.7504,57.816,57.7242,57.7373,55800.0
2011-02-15 15:35:00,88.01,88.11,87.79,87.8,102200.0,57.7308,57.7963,57.5864,57.593,102200.0
2011-02-15 15:40:00,87.8,87.99,87.71,87.98,71500.0,57.593,57.7176,57.534,57.7111,71500.0
2011-02-15 15:45:00,88.0,88.18,87.86,88.14,75400.0,57.7242,57.8423,57.6324,57.816,75400.0
2011-02-15 15:50:00,88.14,88.18,88.0,88.0,83900.0,57.816,57.8423,57.7242,57.7242,83900.0
2011-02-15 15:55:00,88.03,88.31,87.96,88.09,222700.0,57.7439,57.9275,57.698,57.7832,222700.0
2011-02-16 09:30:00,88.25,88.34,87.03,87.14,193700.0,57.8882,57.9472,57.0879,57.1601,193700.0
2011-02-16 09:35:00,87.14,87.9,86.75,87.68,188500.0,57.1601,57.6586,56.9042,57.5143,188500.0
2011-02-16 09:40:00,87.62,87.74,87.0,87.42,81300.0,57.4749,57.5536,57.0682,57.3437,81300.0
2011-02-16 09:45:00,87.38,87.56,87.11,87.29,60700.0,57.3175,57.4356,57.1404,57.2585,60700.0
2011-02-16 09:50:00,87.29,87.36,87.01,87.33,80400.0,57.2585,57.3044,57.0748,57.2847,80400.0
2011-02-16 09:55:00,87.35,87.38,86.88,87.11,48600.0,57.2978,57.3175,56.9895,57.1404,48600.0
2011-02-16 10:00:00,87.11,87.18,86.93,87.0,97000.0,57.1404,57.1863,57.0223,57.0682,97000.0
2011-02-16 10:05:00,87.0,87.0,86.59,86.75,89400.0,57.0682,57.0682,56.7993,56.9042,89400.0
2011-02-16 10:10:00,86.77,86.8,86.54,86.63,71300.0,56.9174,56.937,56.7665,56.8255,71300.0
2011-02-16 10:15:00,86.6,86.77,86.55,86.75,74800.0,56.8059,56.9174,56.7731,56.9042,74800.0
2011-02-16 10:20:00,86.77,87.41,86.75,87.09,145100.0,56.9174,57.3372,56.9042,57.1273,145100.0
2011-02-16 10:25:00,87.09,87.38,87.07,87.36,67600.0,57.1273,57.3175,57.1142,57.3044,67600.0
2011-02-16 10:30:00,87.35,87.62,87.33,87.43,124700.0,57.2978,57.4749,57.2847,57.3503,124700.0
2011-02-16 10:35:00,87.46,87.76,87.44,87.76,65700.0,57.37,57.5668,57.3569,57.5668,65700.0
2011-02-16 10:40:00,87.74,87.74,87.48,87.61,30200.0,57.5536,57.5536,57.3831,57.4684,30200.0
2011-02-16 10:45:00,87.61,87.69,87.45,87.66,37600.0,57.4684,57.5208,57.3634,57.5012,37600.0
2011-02-16 10:50:00,87.69,87.75,87.46,87.67,56600.0,57.5208,57.5602,57.37,57.5077,56600.0
2011-02-16 10:55:00,87.68,87.74,87.63,87.68,51400.0,57.5143,57.5536,57.4815,57.5143,51400.0
2011-02-16 11:00:00,87.68,88.07,87.65,88.0,127300.0,57.5143,57.7701,57.4946,57.7242,127300.0
2011-02-16 11:05:00,88.01,88.05,87.74,87.88,59100.0,57.7308,57.757,57.5536,57.6455,59100.0
2011-02-16 11:10:00,87.87,88.15,87.86,88.06,46700.0,57.6389,57.8226,57.6324,57.7635,46700.0
2011-02-16 11:15:00,88.01,88.05,86.54,87.05,540200.0,57.7308,57.757,56.7665,57.101,540200.0
2011-02-16 11:20:00,87.01,87.11,86.32,86.45,175500.0,57.0748,57.1404,56.6222,56.7075,175500.0
2011-02-16 11:25:00,86.36,86.8,85.5,86.49,427600.0,56.6484,56.937,56.0843,56.7337,427600.0
2011-02-16 11:30:00,86.49,87.02,86.37,86.94,166100.0,56.7337,57.0814,56.655,57.0289,166100.0
2011-02-16 11:35:00,86.95,87.03,86.6,86.72,106900.0,57.0354,57.0879,56.8059,56.8846,106900.0
2011-02-16 11:40:00,86.76,86.76,86.44,86.5,107300.0,56.9108,56.9108,56.7009,56.7403,107300.0
2011-02-16 11:45:00,86.5,86.67,86.5,86.53,66200.0,56.7403,56.8518,56.7403,56.7599,66200.0
2011-02-16 11:50:00,86.52,86.75,86.45,86.48,89700.0,56.7534,56.9042,56.7075,56.7271,89700.0
2011-02-16 11:55:00,86.51,86.84,86.42,86.72,158100.0,56.7468,56.9633,56.6878,56.8846,158100.0
2011-02-16 12:00:00,86.75,86.86,86.5,86.58,68900.0,56.9042,56.9764,56.7403,56.7927,68900.0
2011-02-16 12:05:00,86.58,86.61,86.01,86.01,112400.0,56.7927,56.8124,56.4188,56.4188,112400.0
2011-02-16 12:10:00,86.04,86.45,85.92,86.45,84800.0,56.4385,56.7075,56.3598,56.7075,84800.0
2011-02-16 12:15:00,86.45,86.54,86.27,86.41,117000.0,56.7075,56.7665,56.5894,56.6812,117000.0
2011-02-16 12:20:00,86.41,86.47,86.27,86.31,69000.0,56.6812,56.7206,56.5894,56.6156,69000.0
2011-02-16 12:25:00,86.33,86.4,86.27,86.32,43800.0,56.6287,56.6747,56.5894,56.6222,43800.0
2011-02-16 12:30:00,86.32,86.36,86.25,86.29,63300.0,56.6222,56.6484,56.5763,56.6025,63300.0
2011-02-16 12:35:00,86.3,86.3,86.0,86.12,88700.0,56.6091,56.6091,56.4123,56.491,88700.0
2011-02-16 12:40:00,86.13,86.22,85.99,86.01,63700.0,56.4976,56.5566,56.4057,56.4188,63700.0
2011-02-16 12:45:00,86.0,86.17,85.95,86.0,142800.0,56.4123,56.5238,56.3795,56.4123,142800.0
2011-02-16 12:50:00,85.98,86.1,85.92,86.0,57300.0,56.3992,56.4779,56.3598,56.4123,57300.0
2011-02-16 12:55:00,86.02,86.1,85.98,86.02,40400.0,56.4254,56.4779,56.3992,56.4254,40400.0
2011-02-16 13:00:00,86.02,86.09,86.02,86.02,28600.0,56.4254,56.4713,56.4254,56.4254,28600.0
2011-02-16 13:05:00,86.02,86.09,86.01,86.07,36000.0,56.4254,56.4713,56.4188,56.4582,36000.0
2011-02-16 13:10:00,86.06,86.08,85.95,85.98,67200.0,56.4516,56.4648,56.3795,56.3992,67200.0
2011-02-16 13:15:00,86.0,86.0,85.81,85.85,55500.0,56.4123,56.4123,56.2876,56.3139,55500.0
2011-02-16 13:20:00,85.85,85.88,85.8,85.85,46400.0,56.3139,56.3336,56.2811,56.3139,46400.0
2011-02-16 13:25:00,85.84,86.06,85.84,85.95,52600.0,56.3073,56.4516,56.3073,56.3795,52600.0
2011-02-16 13:30:00,85.96,86.02,85.87,86.02,43600.0,56.386,56.4254,56.327,56.4254,43600.0
2011-02-16 13:35:00,86.02,86.04,85.87,85.87,37900.0,56.4254,56.4385,56.327,56.327,37900.0
2011-02-16 13:40:00,85.87,85.95,85.83,85.83,35800.0,56.327,56.3795,56.3008,56.3008,35800.0
2011-02-16 13:45:00,85.83,85.95,85.81,85.9,27500.0,56.3008,56.3795,56.2876,56.3467,27500.0
2011-02-16 13:50:00,85.89,85.99,85.82,85.87,37300.0,56.3401,56.4057,56.2942,56.327,37300.0
2011-02-16 13:55:00,85.9,85.91,85.84,85.86,26700.0,56.3467,56.3532,56.3073,56.3204,26700.0
2011-02-16 14:00:00,85.88,85.94,85.84,85.85,45600.0,56.3336,56.3729,56.3073,56.3139,45600.0
2011-02-16 14:05:00,85.85,85.88,85.8,85.84,67700.0,56.3139,56.3336,56.2811,56.3073,67700.0
2011-02-16 14:10:00,85.84,85.9,85.83,85.84,38700.0,56.3073,56.3467,56.3008,56.3073,38700.0
2011-02-16 14:15:00,85.84,85.94,85.8,85.87,66200.0,56.3073,56.3729,56.2811,56.327,66200.0
2011-02-16 14:20:00,85.86,85.9,85.82,85.86,31600.0,56.3204,56.3467,56.2942,56.3204,31600.0
2011-02-16 14:25:00,85.85,86.0,85.85,85.98,34400.0,56.3139,56.4123,56.3139,56.3992,34400.0
2011-02-16 14:30:00,85.98,86.02,85.94,86.0,65200.0,56.3992,56.4254,56.3729,56.4123,65200.0
2011-02-16 14:35:00,86.01,86.08,85.95,86.03,70200.0,56.4188,56.4648,56.3795,56.432,70200.0
2011-02-16 14:40:00,86.02,86.31,85.97,86.25,80000.0,56.4254,56.6156,56.3926,56.5763,80000.0
2011-02-16 14:45:00,86.26,86.34,86.18,86.23,67400.0,56.5828,56.6353,56.5304,56.5631,67400.0
2011-02-16 14:50:00,86.23,86.32,86.15,86.2,32200.0,56.5631,56.6222,56.5107,56.5435,32200.0
2011-02-16 14:55:00,86.2,86.4,86.19,86.28,30900.0,56.5435,56.6747,56.5369,56.5959,30900.0
2011-02-16 15:00:00,86.27,86.37,86.2,86.29,30700.0,56.5894,56.655,56.5435,56.6025,30700.0
2011-02-16 15:05:00,86.29,86.55,86.29,86.51,40900.0,56.6025,56.7731,56.6025,56.7468,40900.0
2011-02-16 15:10:00,86.5,86.55,86.46,86.5,29800.0,56.7403,56.7731,56.714,56.7403,29800.0
2011-02-16 15:15:00,86.49,86.53,86.4,86.43,21000.0,56.7337,56.7599,56.6747,56.6943,21000.0
2011-02-16 15:20:00,86.42,86.53,86.41,86.49,46700.0,56.6878,56.7599,56.6812,56.7337,46700.0
2011-02-16 15:25:00,86.5,86.56,86.4,86.5,67000.0,56.7403,56.7796,56.6747,56.7403,67000.0
2011-02-16 15:30:00,86.49,86.54,86.26,86.28,65300.0,56.7337,56.7665,56.5828,56.5959,65300.0
2011-02-16 15:35:00,86.27,86.5,86.24,86.46,55500.0,56.5894,56.7403,56.5697,56.714,55500.0
2011-02-16 15:40:00,86.45,86.49,86.4,86.41,39200.0,56.7075,56.7337,56.6747,56.6812,39200.0
2011-02-16 15:45:00,86.41,86.51,86.36,86.38,80800.0,56.6812,56.7468,56.6484,56.6615,80800.0
2011-02-16 15:50:00,86.39,86.48,86.32,86.33,100200.0,56.6681,56.7271,56.6222,56.6287,100200.0
2011-02-16 15:55:00,86.32,86.38,86.1,86.23,196200.0,56.6222,56.6615,56.4779,56.5631,196200.0
2011-02-17 09:30:00,86.1,86.74,86.1,86.47,128700.0,56.4779,56.8977,56.4779,56.7206,128700.0
2011-02-17 09:35:00,86.49,86.55,86.18,86.54,63100.0,56.7337,56.7731,56.5304,56.7665,63100.0
2011-02-17 09:40:00,86.54,86.73,86.34,86.47,54100.0,56.7665,56.8911,56.6353,56.7206,54100.0
2011-02-17 09:45:00,86.5,86.6,86.41,86.54,28400.0,56.7403,56.8059,56.6812,56.7665,28400.0
2011-02-17 09:50:00,86.54,86.56,86.37,86.48,38600.0,56.7665,56.7796,56.655,56.7271,38600.0
2011-02-17 09:55:00,86.49,86.6,86.39,86.5,38100.0,56.7337,56.8059,56.6681,56.7403,38100.0
2011-02-17 10:00:00,86.5,86.73,86.5,86.67,75000.0,56.7403,56.8911,56.7403,56.8518,75000.0
2011-02-17 10:05:00,86.66,86.84,86.66,86.76,46200.0,56.8452,56.9633,56.8452,56.9108,46200.0
2011-02-17 10:10:00,86.74,86.81,86.61,86.69,26600.0,56.8977,56.9436,56.8124,56.8649,26600.0
2011-02-17 10:15:00,86.66,86.76,86.57,86.71,35300.0,56.8452,56.9108,56.7862,56.878,35300.0
2011-02-17 10:20:00,86.7,86.84,86.7,86.83,34700.0,56.8714,56.9633,56.8714,56.9567,34700.0
2011-02-17 10:25:00,86.83,86.85,86.73,86.79,21900.0,56.9567,56.9698,56.8911,56.9305,21900.0
2011-02-17 10:30:00,86.79,86.85,86.67,86.75,43500.0,56.9305,56.9698,56.8518,56.9042,43500.0
2011-02-17 10:35:00,86.75,86.78,86.58,86.6,35800.0,56.9042,56.9239,56.7927,56.8059,35800.0
2011-02-17 10:40:00,86.6,86.64,86.41,86.57,38200.0,56.8059,56.8321,56.6812,56.7862,38200.0
2011-02-17 10:45:00,86.58,86.67,86.5,86.5,24700.0,56.7927,56.8518,56.7403,56.7403,24700.0
2011-02-17 10:50:00,86.5,86.68,86.41,86.64,36900.0,56.7403,56.8583,56.6812,56.8321,36900.0
2011-02-17 10:55:00,86.62,86.73,86.62,86.7,18200.0,56.819,56.8911,56.819,56.8714,18200.0
2011-02-17 11:00:00,86.74,86.96,86.68,86.7,47400.0,56.8977,57.042,56.8583,56.8714,47400.0
2011-02-17 11:05:00,86.7,86.86,86.64,86.82,26600.0,56.8714,56.9764,56.8321,56.9502,26600.0
2011-02-17 11:10:00,86.82,86.87,86.73,86.77,38800.0,56.9502,56.983,56.8911,56.9174,38800.0
2011-02-17 11:15:00,86.77,86.82,86.71,86.72,19300.0,56.9174,56.9502,56.878,56.8846,19300.0
2011-02-17 11:20:00,86.72,86.79,86.57,86.75,31100.0,56.8846,56.9305,56.7862,56.9042,31100.0
2011-02-17 11:25:00,86.75,86.75,86.59,86.63,35200.0,56.9042,56.9042,56.7993,56.8255,35200.0
2011-02-17 11:30:00,86.59,86.65,86.59,86.64,23600.0,56.7993,56.8386,56.7993,56.8321,23600.0
2011-02-17 11:35:00,86.64,86.65,86.61,86.63,12400.0,56.8321,56.8386,56.8124,56.8255,12400.0
2011-02-17 11:40:00,86.62,86.66,86.59,86.62,30000.0,56.819,56.8452,56.7993,56.819,30000.0
2011-02-17 11:45:00,86.58,86.66,86.55,86.6,20400.0,56.7927,56.8452,56.7731,56.8059,20400.0
2011-02-17 11:50:00,86.62,86.67,86.6,86.67,10600.0,56.819,56.8518,56.8059,56.8518,10600.0
2011-02-17 11:55:00,86.67,86.67,86.6,86.61,15200.0,56.8518,56.8518,56.8059,56.8124,15200.0
2011-02-17 12:00:00,86.61,86.65,86.59,86.62,20800.0,56.8124,56.8386,56.7993,56.819,20800.0
2011-02-17 12:05:00,86.63,86.66,86.57,86.63,14900.0,56.8255,56.8452,56.7862,56.8255,14900.0
2011-02-17 12:10:00,86.63,86.65,86.56,86.65,17800.0,56.8255,56.8386,56.7796,56.8386,17800.0
2011-02-17 12:15:00,86.65,86.66,86.58,86.6,13600.0,56.8386,56.8452,56.7927,56.8059,13600.0
2011-02-17 12:20:00,86.61,86.65,86.6,86.64,5700.0,56.8124,56.8386,56.8059,56.8321,5700.0
2011-02-17 12:25:00,86.64,86.67,86.62,86.66,15200.0,56.8321,56.8518,56.819,56.8452,15200.0
2011-02-17 12:30:00,86.66,86.68,86.58,86.58,34800.0,56.8452,56.8583,56.7927,56.7927,34800.0
2011-02-17 12:35:00,86.57,86.66,86.53,86.65,9000.0,56.7862,56.8452,56.7599,56.8386,9000.0
2011-02-17 12:40:00,86.66,86.66,86.64,86.64,7300.0,56.8452,56.8452,56.8321,56.8321,7300.0
2011-02-17 12:45:00,86.65,86.67,86.59,86.67,51600.0,56.8386,56.8518,56.7993,56.8518,51600.0
2011-02-17 12:50:00,86.65,86.67,86.61,86.67,15200.0,56.8386,56.8518,56.8124,56.8518,15200.0
2011-02-17 12:55:00,86.68,86.68,86.66,86.68,18100.0,56.8583,56.8583,56.8452,56.8583,18100.0
2011-02-17 13:00:00,86.68,86.72,86.66,86.67,16900.0,56.8583,56.8846,56.8452,56.8518,16900.0
2011-02-17 13:05:00,86.69,86.79,86.67,86.75,22500.0,56.8649,56.9305,56.8518,56.9042,22500.0
2011-02-17 13:10:00,86.76,86.78,86.72,86.78,25300.0,56.9108,56.9239,56.8846,56.9239,25300.0
2011-02-17 13:15:00,86.79,86.89,86.74,86.81,24100.0,56.9305,56.9961,56.8977,56.9436,24100.0
2011-02-17 13:20:00,86.81,87.0,86.81,86.97,22900.0,56.9436,57.0682,56.9436,57.0486,22900.0
2011-02-17 13:25:00,86.96,87.0,86.95,86.95,26800.0,57.042,57.0682,57.0354,57.0354,26800.0
2011-02-17 13:30:00,86.96,87.14,86.96,87.11,40800.0,57.042,57.1601,57.042,57.1404,40800.0
2011-02-17 13:35:00,87.11,87.18,87.09,87.15,19700.0,57.1404,57.1863,57.1273,57.1666,19700.0
2011-02-17 13:40:00,87.13,87.15,87.0,87.05,28000.0,57.1535,57.1666,57.0682,57.101,28000.0
2011-02-17 13:45:00,87.07,87.19,87.05,87.16,13900.0,57.1142,57.1929,57.101,57.1732,13900.0
2011-02-17 13:50:00,87.14,87.28,87.14,87.27,26900.0,57.1601,57.2519,57.1601,57.2453,26900.0
2011-02-17 13:55:00,87.27,87.33,87.21,87.28,20800.0,57.2453,57.2847,57.206,57.2519,20800.0
2011-02-17 14:00:00,87.29,87.29,87.18,87.23,16600.0,57.2585,57.2585,57.1863,57.2191,16600.0
2011-02-17 14:05:00,87.24,87.33,87.17,87.26,19900.0,57.2257,57.2847,57.1797,57.2388,19900.0
2011-02-17 14:10:00,87.25,87.45,87.25,87.42,37900.0,57.2322,57.3634,57.2322,57.3437,37900.0
2011-02-17 14:15:00,87.41,87.57,87.37,87.5,39400.0,57.3372,57.4421,57.3109,57.3962,39400.0
2011-02-17 14:20:00,87.5,87.52,87.34,87.42,26400.0,57.3962,57.4093,57.2913,57.3437,26400.0
2011-02-17 14:25:00,87.41,87.52,87.38,87.39,34700.0,57.3372,57.4093,57.3175,57.3241,34700.0
2011-02-17 14:30:00,87.39,87.45,87.32,87.39,19000.0,57.3241,57.3634,57.2781,57.3241,19000.0
2011-02-17 14:35:00,87.4,87.42,87.37,87.38,18600.0,57.3306,57.3437,57.3109,57.3175,18600.0
2011-02-17 14:40:00,87.38,87.45,87.32,87.32,19400.0,57.3175,57.3634,57.2781,57.2781,19400.0
2011-02-17 14:45:00,87.32,87.44,87.25,87.44,20600.0,57.2781,57.3569,57.2322,57.3569,20600.0
2011-02-17 14:50:00,87.45,87.55,87.36,87.42,65400.0,57.3634,57.429,57.3044,57.3437,65400.0
2011-02-17 14:55:00,87.41,87.48,87.39,87.43,27900.0,57.3372,57.3831,57.3241,57.3503,27900.0
2011-02-17 15:00:00,87.46,87.46,87.37,87.4,23800.0,57.37,57.37,57.3109,57.3306,23800.0
2011-02-17 15:05:00,87.4,87.41,87.33,87.33,30100.0,57.3306,57.3372,57.2847,57.2847,30100.0
2011-02-17 15:10:00,87.33,87.33,87.22,87.28,38400.0,57.2847,57.2847,57.2125,57.2519,38400.0
2011-02-17 15:15:00,87.28,87.45,87.28,87.36,24300.0,57.2519,57.3634,57.2519,57.3044,24300.0
2011-02-17 15:20:00,87.36,87.4,87.31,87.4,27600.0,57.3044,57.3306,57.2716,57.3306,27600.0
2011-02-17 15:25:00,87.4,87.45,87.35,87.4,29000.0,57.3306,57.3634,57.2978,57.3306,29000.0
2011-02-17 15:30:00,87.39,87.41,87.26,87.27,34400.0,57.3241,57.3372,57.2388,57.2453,34400.0
2011-02-17 15:35:00,87.25,87.27,87.16,87.17,40800.0,57.2322,57.2453,57.1732,57.1797,40800.0
2011-02-17 15:40:00,87.16,87.22,87.15,87.16,36800.0,57.1732,57.2125,57.1666,57.1732,36800.0
2011-02-17 15:45:00,87.17,87.22,87.11,87.17,74200.0,57.1797,57.2125,57.1404,57.1797,74200.0
2011-02-17 15:50:00,87.16,87.21,87.05,87.12,56100.0,57.1732,57.206,57.101,57.1469,56100.0
2011-02-17 15:55:00,87.12,87.14,87.07,87.13,87600.0,57.1469,57.1601,57.1142,57.1535,87600.0
2011-02-18 09:30:00,87.35,87.85,87.19,87.62,406300.0,57.2978,57.6258,57.1929,57.4749,406300.0
2011-02-18 09:35:00,87.62,87.66,87.04,87.14,52600.0,57.4749,57.5012,57.0945,57.1601,52600.0
2011-02-18 09:40:00,87.12,87.28,87.08,87.25,103300.0,57.1469,57.2519,57.1207,57.2322,103300.0
2011-02-18 09:45:00,87.25,87.89,87.23,87.65,145000.0,57.2322,57.652,57.2191,57.4946,145000.0
2011-02-18 09:50:00,87.67,87.78,87.6,87.78,61400.0,57.5077,57.5799,57.4618,57.5799,61400.0
2011-02-18 09:55:00,87.78,87.87,87.65,87.86,57400.0,57.5799,57.6389,57.4946,57.6324,57400.0
2011-02-18 10:00:00,87.82,88.17,87.82,88.09,118700.0,57.6061,57.8357,57.6061,57.7832,118700.0
2011-02-18 10:05:00,88.09,88.23,87.96,87.96,57600.0,57.7832,57.8751,57.698,57.698,57600.0
2011-02-18 10:10:00,87.96,88.09,87.84,87.89,15600.0,57.698,57.7832,57.6192,57.652,15600.0
2011-02-18 10:15:00,87.88,88.09,87.79,88.06,30700.0,57.6455,57.7832,57.5864,57.7635,30700.0
2011-02-18 10:20:00,88.06,88.1,87.96,87.96,44900.0,57.7635,57.7898,57.698,57.698,44900.0
2011-02-18 10:25:00,87.97,88.03,87.87,87.91,23700.0,57.7045,57.7439,57.6389,57.6652,23700.0
2011-02-18 10:30:00,87.93,87.95,87.79,87.8,14600.0,57.6783,57.6914,57.5864,57.593,14600.0
2011-02-18 10:35:00,87.77,87.78,87.65,87.7,17800.0,57.5733,57.5799,57.4946,57.5274,17800.0
2011-02-18 10:40:00,87.7,87.9,87.69,87.85,19200.0,57.5274,57.6586,57.5208,57.6258,19200.0
2011-02-18 10:45:00,87.85,87.9,87.72,87.82,19100.0,57.6258,57.6586,57.5405,57.6061,19100.0
2011-02-18 10:50:00,87.81,87.83,87.63,87.7,23300.0,57.5996,57.6127,57.4815,57.5274,23300.0
2011-02-18 10:55:00,87.68,87.7,87.47,87.55,28700.0,57.5143,57.5274,57.3765,57.429,28700.0
2011-02-18 11:00:00,87.59,87.8,87.58,87.78,13000.0,57.4552,57.593,57.4487,57.5799,13000.0
2011-02-18 11:05:00,87.77,87.82,87.69,87.82,15500.0,57.5733,57.6061,57.5208,57.6061,15500.0
2011-02-18 11:10:00,87.82,87.93,87.75,87.89,19200.0,57.6061,57.6783,57.5602,57.652,19200.0
2011-02-18 11:15:00,87.88,88.04,87.8,88.04,25100.0,57.6455,57.7504,57.593,57.7504,25100.0
2011-02-18 11:20:00,88.05,88.2,88.03,88.13,11200.0,57.757,57.8554,57.7439,57.8095,11200.0
2011-02-18 11:25:00,88.13,88.28,88.13,88.25,29100.0,57.8095,57.9079,57.8095,57.8882,29100.0
2011-02-18 11:30:00,88.26,88.33,88.12,88.12,22400.0,57.8947,57.9407,57.8029,57.8029,22400.0
2011-02-18 11:35:00,88.12,88.19,88.12,88.16,6500.0,57.8029,57.8488,57.8029,57.8291,6500.0
2011-02-18 11:40:00,88.16,88.19,88.1,88.15,8100.0,57.8291,57.8488,57.7898,57.8226,8100.0
2011-02-18 11:45:00,88.16,88.21,88.05,88.2,19700.0,57.8291,57.8619,57.757,57.8554,19700.0
2011-02-18 11:50:00,88.17,88.22,88.04,88.04,13600.0,57.8357,57.8685,57.7504,57.7504,13600.0
2011-02-18 11:55:00,88.04,88.18,88.03,88.18,4800.0,57.7504,57.8423,57.7439,57.8423,4800.0
2011-02-18 12:00:00,88.15,88.16,87.97,88.11,7800.0,57.8226,57.8291,57.7045,57.7963,7800.0
2011-02-18 12:05:00,88.11,88.21,88.11,88.19,9600.0,57.7963,57.8619,57.7963,57.8488,9600.0
2011-02-18 12:10:00,88.19,88.25,88.15,88.22,12400.0,57.8488,57.8882,57.8226,57.8685,12400.0
2011-02-18 12:15:00,88.19,88.31,88.19,88.31,21900.0,57.8488,57.9275,57.8488,57.9275,21900.0
2011-02-18 12:20:00,88.32,88.4,88.31,88.35,22700.0,57.9341,57.9866,57.9275,57.9538,22700.0
2011-02-18 12:25:00,88.34,88.34,88.2,88.24,18500.0,57.9472,57.9472,57.8554,57.8816,18500.0
2011-02-18 12:30:00,88.24,88.42,88.24,88.41,17600.0,57.8816,57.9997,57.8816,57.9931,17600.0
2011-02-18 12:35:00,88.42,88.5,88.38,88.44,24500.0,57.9997,58.0522,57.9735,58.0128,24500.0
2011-02-18 12:40:00,88.44,88.44,88.22,88.26,19300.0,58.0128,58.0128,57.8685,57.8947,19300.0
2011-02-18 12:45:00,88.2,88.26,88.15,88.2,6900.0,57.8554,57.8947,57.8226,57.8554,6900.0
2011-02-18 12:50:00,88.24,88.29,88.18,88.22,7500.0,57.8816,57.9144,57.8423,57.8685,7500.0
2011-02-18 12:55:00,88.25,88.33,88.18,88.19,23200.0,57.8882,57.9407,57.8423,57.8488,23200.0
2011-02-18 13:00:00,88.19,88.31,88.12,88.22,19900.0,57.8488,57.9275,57.8029,57.8685,19900.0
2011-02-18 13:05:00,88.23,88.27,88.19,88.25,5500.0,57.8751,57.9013,57.8488,57.8882,5500.0
2011-02-18 13:10:00,88.25,88.34,88.2,88.2,21500.0,57.8882,57.9472,57.8554,57.8554,21500.0
2011-02-18 13:15:00,88.18,88.22,88.07,88.11,7400.0,57.8423,57.8685,57.7701,57.7963,7400.0
2011-02-18 13:20:00,88.14,88.15,87.97,88.02,12000.0,57.816,57.8226,57.7045,57.7373,12000.0
2011-02-18 13:25:00,88.03,88.05,87.89,87.89,9300.0,57.7439,57.757,57.652,57.652,9300.0
2011-02-18 13:30:00,87.91,87.96,87.8,87.8,9700.0,57.6652,57.698,57.593,57.593,9700.0
2011-02-18 13:35:00,87.8,87.92,87.8,87.87,4600.0,57.593,57.6717,57.593,57.6389,4600.0
2011-02-18 13:40:00,87.89,87.89,87.78,87.81,6600.0,57.652,57.652,57.5799,57.5996,6600.0
2011-02-18 13:45:00,87.79,87.88,87.65,87.7,24300.0,57.5864,57.6455,57.4946,57.5274,24300.0
2011-02-18 13:50:00,87.74,87.74,87.63,87.73,30400.0,57.5536,57.5536,57.4815,57.5471,30400.0
2011-02-18 13:55:00,87.74,87.86,87.69,87.86,14500.0,57.5536,57.6324,57.5208,57.6324,14500.0
2011-02-18 14:00:00,87.86,87.92,87.82,87.91,12000.0,57.6324,57.6717,57.6061,57.6652,12000.0
2011-02-18 14:05:00,87.92,87.97,87.83,87.96,13300.0,57.6717,57.7045,57.6127,57.698,13300.0
2011-02-18 14:10:00,87.95,88.15,87.95,88.1,21300.0,57.6914,57.8226,57.6914,57.7898,21300.0
2011-02-18 14:15:00,88.06,88.08,87.77,87.82,22900.0,57.7635,57.7767,57.5733,57.6061,22900.0
2011-02-18 14:20:00,87.84,87.91,87.76,87.76,27100.0,57.6192,57.6652,57.5668,57.5668,27100.0
2011-02-18 14:25:00,87.79,87.92,87.7,87.92,35500.0,57.5864,57.6717,57.5274,57.6717,35500.0
2011-02-18 14:30:00,87.89,87.98,87.81,87.98,39700.0,57.652,57.7111,57.5996,57.7111,39700.0
2011-02-18 14:35:00,87.95,88.06,87.92,88.0,33600.0,57.6914,57.7635,57.6717,57.7242,33600.0
2011-02-18 14:40:00,88.01,88.12,87.97,88.09,15400.0,57.7308,57.8029,57.7045,57.7832,15400.0
2011-02-18 14:45:00,88.1,88.28,88.1,88.22,30700.0,57.7898,57.9079,57.7898,57.8685,30700.0
2011-02-18 14:50:00,88.21,88.24,88.1,88.15,20800.0,57.8619,57.8816,57.7898,57.8226,20800.0
2011-02-18 14:55:00,88.16,88.16,87.98,88.05,21300.0,57.8291,57.8291,57.7111,57.757,21300.0
2011-02-18 15:00:00,88.07,88.21,88.0,88.16,42400.0,57.7701,57.8619,57.7242,57.8291,42400.0
2011-02-18 15:05:00,88.16,88.18,88.09,88.11,19700.0,57.8291,57.8423,57.7832,57.7963,19700.0
2011-02-18 15:10:00,88.1,88.11,88.0,88.08,16400.0,57.7898,57.7963,57.7242,57.7767,16400.0
2011-02-18 15:15:00,88.08,88.09,87.99,88.01,29700.0,57.7767,57.7832,57.7176,57.7308,29700.0
2011-02-18 15:20:00,88.01,88.06,87.97,88.02,20900.0,57.7308,57.7635,57.7045,57.7373,20900.0
2011-02-18 15:25:00,88.02,88.09,87.98,88.05,38200.0,57.7373,57.7832,57.7111,57.757,38200.0
2011-02-18 15:30:00,88.04,88.19,88.04,88.13,48100.0,57.7504,57.8488,57.7504,57.8095,48100.0
2011-02-18 15:35:00,88.11,88.3,88.11,88.2,38300.0,57.7963,57.921,57.7963,57.8554,38300.0
2011-02-18 15:40:00,88.22,88.26,88.18,88.2,54900.0,57.8685,57.8947,57.8423,57.8554,54900.0
2011-02-18 15:45:00,88.2,88.32,88.11,88.11,156400.0,57.8554,57.9341,57.7963,57.7963,156400.0
2011-02-18 15:50:00,88.1,88.23,88.1,88.2,77100.0,57.7898,57.8751,57.7898,57.8554,77100.0
2011-02-18 15:55:00,88.2,88.27,88.12,88.25,126000.0,57.8554,57.9013,57.8029,57.8882,126000.0
2011-02-22 09:30:00,88.53,89.45,88.51,89.45,139900.0,58.0718,58.6753,58.0587,58.6753,139900.0
2011-02-22 09:35:00,89.45,89.7,89.44,89.49,92400.0,58.6753,58.8393,58.6688,58.7016,92400.0
2011-02-22 09:40:00,89.45,89.7,89.25,89.37,60400.0,58.6753,58.8393,58.5441,58.6229,60400.0
2011-02-22 09:45:00,89.34,89.55,89.28,89.39,32700.0,58.6032,58.7409,58.5638,58.636,32700.0
2011-02-22 09:50:00,89.39,89.63,89.38,89.4,56800.0,58.636,58.7934,58.6294,58.6425,56800.0
2011-02-22 09:55:00,89.41,89.46,89.14,89.33,39300.0,58.6491,58.6819,58.472,58.5966,39300.0
2011-02-22 10:00:00,89.36,89.53,89.11,89.45,62500.0,58.6163,58.7278,58.4523,58.6753,62500.0
2011-02-22 10:05:00,89.45,89.51,89.2,89.44,41900.0,58.6753,58.7147,58.5113,58.6688,41900.0
2011-02-22 10:10:00,89.44,89.47,88.95,89.04,56200.0,58.6688,58.6884,58.3474,58.4064,56200.0
2011-02-22 10:15:00,89.04,89.21,89.0,89.05,33900.0,58.4064,58.5179,58.3801,58.4129,33900.0
2011-02-22 10:20:00,89.05,89.27,88.86,88.93,41000.0,58.4129,58.5573,58.2883,58.3342,41000.0
2011-02-22 10:25:00,88.95,88.99,88.71,88.85,20400.0,58.3474,58.3736,58.1899,58.2818,20400.0
2011-02-22 10:30:00,88.85,89.04,88.82,88.97,40500.0,58.2818,58.4064,58.2621,58.3605,40500.0
2011-02-22 10:35:00,89.0,89.22,88.95,89.0,26200.0,58.3801,58.5245,58.3474,58.3801,26200.0
2011-02-22 10:40:00,89.0,89.16,88.97,89.04,14300.0,58.3801,58.4851,58.3605,58.4064,14300.0
2011-02-22 10:45:00,89.06,89.11,88.89,88.91,16900.0,58.4195,58.4523,58.308,58.3211,16900.0
2011-02-22 10:50:00,88.93,89.07,88.91,88.97,7300.0,58.3342,58.4261,58.3211,58.3605,7300.0
2011-02-22 10:55:00,88.98,89.09,88.93,88.99,13900.0,58.367,58.4392,58.3342,58.3736,13900.0
2011-02-22 11:00:00,88.99,89.05,88.9,88.9,32400.0,58.3736,58.4129,58.3146,58.3146,32400.0
2011-02-22 11:05:00,88.9,88.9,88.64,88.67,30100.0,58.3146,58.3146,58.144,58.1637,30100.0
2011-02-22 11:10:00,88.69,88.69,88.47,88.62,42800.0,58.1768,58.1768,58.0325,58.1309,42800.0
2011-02-22 11:15:00,88.61,88.71,88.55,88.68,15900.0,58.1243,58.1899,58.085,58.1702,15900.0
2011-02-22 11:20:00,88.68,88.74,88.52,88.52,10600.0,58.1702,58.2096,58.0653,58.0653,10600.0
2011-02-22 11:25:00,88.53,88.87,88.51,88.87,21500.0,58.0718,58.2949,58.0587,58.2949,21500.0
2011-02-22 11:30:00,88.85,89.09,88.77,88.88,34600.0,58.2818,58.4392,58.2293,58.3014,34600.0
2011-02-22 11:35:00,88.88,88.95,88.75,88.78,18200.0,58.3014,58.3474,58.2162,58.2358,18200.0
2011-02-22 11:40:00,88.79,88.96,88.78,88.87,23500.0,58.2424,58.3539,58.2358,58.2949,23500.0
2011-02-22 11:45:00,88.88,88.88,88.65,88.65,23200.0,58.3014,58.3014,58.1506,58.1506,23200.0
2011-02-22 11:50:00,88.65,88.71,88.4,88.69,51000.0,58.1506,58.1899,57.9866,58.1768,51000.0
2011-02-22 11:55:00,88.66,88.66,88.53,88.53,24300.0,58.1571,58.1571,58.0718,58.0718,24300.0
2011-02-22 12:00:00,88.53,88.53,88.4,88.45,21400.0,58.0718,58.0718,57.9866,58.0194,21400.0
2011-02-22 12:05:00,88.42,88.43,88.3,88.35,21900.0,57.9997,58.0063,57.921,57.9538,21900.0
2011-02-22 12:10:00,88.35,88.36,88.2,88.27,46100.0,57.9538,57.9603,57.8554,57.9013,46100.0
2011-02-22 12:15:00,88.27,88.35,88.15,88.35,37400.0,57.9013,57.9538,57.8226,57.9538,37400.0
2011-02-22 12:20:00,88.33,88.44,88.32,88.32,18300.0,57.9407,58.0128,57.9341,57.9341,18300.0
2011-02-22 12:25:00,88.26,88.38,88.17,88.18,15600.0,57.8947,57.9735,57.8357,57.8423,15600.0
2011-02-22 12:30:00,88.19,88.2,88.08,88.13,32700.0,57.8488,57.8554,57.7767,57.8095,32700.0
2011-02-22 12:35:00,88.14,88.23,87.9,87.9,27300.0,57.816,57.8751,57.6586,57.6586,27300.0
2011-02-22 12:40:00,87.91,87.98,87.66,87.72,24400.0,57.6652,57.7111,57.5012,57.5405,24400.0
2011-02-22 12:45:00,87.74,87.79,87.59,87.61,18500.0,57.5536,57.5864,57.4552,57.4684,18500.0
2011-02-22 12:50:00,87.61,87.75,87.54,87.54,26600.0,57.4684,57.5602,57.4225,57.4225,26600.0
2011-02-22 12:55:00,87.53,87.59,87.35,87.43,40300.0,57.4159,57.4552,57.2978,57.3503,40300.0
2011-02-22 13:00:00,87.4,87.42,87.3,87.4,32800.0,57.3306,57.3437,57.265,57.3306,32800.0
2011-02-22 13:05:00,87.4,87.56,87.36,87.42,24300.0,57.3306,57.4356,57.3044,57.3437,24300.0
2011-02-22 13:10:00,87.42,87.44,87.24,87.37,26500.0,57.3437,57.3569,57.2257,57.3109,26500.0
2011-02-22 13:15:00,87.38,87.49,87.26,87.45,14900.0,57.3175,57.3897,57.2388,57.3634,14900.0
2011-02-22 13:20:00,87.44,87.44,87.05,87.05,40000.0,57.3569,57.3569,57.101,57.101,40000.0
2011-02-22 13:25:00,87.07,87.22,87.03,87.12,38200.0,57.1142,57.2125,57.0879,57.1469,38200.0
2011-02-22 13:30:00,87.12,87.28,87.12,87.2,27000.0,57.1469,57.2519,57.1469,57.1994,27000.0
2011-02-22 13:35:00,87.21,87.67,87.21,87.67,47900.0,57.206,57.5077,57.206,57.5077,47900.0
2011-02-22 13:40:00,87.61,87.64,87.43,87.49,23900.0,57.4684,57.488,57.3503,57.3897,23900.0
2011-02-22 13:45:00,87.47,87.49,87.27,87.27,17700.0,57.3765,57.3897,57.2453,57.2453,17700.0
2011-02-22 13:50:00,87.27,87.59,87.26,87.57,21800.0,57.2453,57.4552,57.2388,57.4421,21800.0
2011-02-22 13:55:00,87.55,87.77,87.55,87.7,43900.0,57.429,57.5733,57.429,57.5274,43900.0
2011-02-22 14:00:00,87.68,87.77,87.66,87.66,27300.0,57.5143,57.5733,57.5012,57.5012,27300.0
2011-02-22 14:05:00,87.65,87.65,87.31,87.44,21500.0,57.4946,57.4946,57.2716,57.3569,21500.0
2011-02-22 14:10:00,87.44,87.56,87.35,87.56,16000.0,57.3569,57.4356,57.2978,57.4356,16000.0
2011-02-22 14:15:00,87.55,87.75,87.53,87.75,20200.0,57.429,57.5602,57.4159,57.5602,20200.0
2011-02-22 14:20:00,87.77,87.8,87.7,87.73,28400.0,57.5733,57.593,57.5274,57.5471,28400.0
2011-02-22 14:25:00,87.72,87.76,87.62,87.69,14400.0,57.5405,57.5668,57.4749,57.5208,14400.0
2011-02-22 14:30:00,87.68,87.82,87.66,87.71,17000.0,57.5143,57.6061,57.5012,57.534,17000.0
2011-02-22 14:35:00,87.72,87.83,87.67,87.67,17100.0,57.5405,57.6127,57.5077,57.5077,17100.0
2011-02-22 14:40:00,87.7,87.7,87.53,87.62,17300.0,57.5274,57.5274,57.4159,57.4749,17300.0
2011-02-22 14:45:00,87.64,87.7,87.54,87.57,20500.0,57.488,57.5274,57.4225,57.4421,20500.0
2011-02-22 14:50:00,87.55,87.56,87.28,87.3,14200.0,57.429,57.4356,57.2519,57.265,14200.0
2011-02-22 14:55:00,87.28,87.5,87.27,87.35,20600.0,57.2519,57.3962,57.2453,57.2978,20600.0
2011-02-22 15:00:00,87.34,87.41,87.25,87.26,21400.0,57.2913,57.3372,57.2322,57.2388,21400.0
2011-02-22 15:05:00,87.26,87.26,87.07,87.12,30400.0,57.2388,57.2388,57.1142,57.1469,30400.0
2011-02-22 15:10:00,87.11,87.42,87.1,87.41,30400.0,57.1404,57.3437,57.1338,57.3372,30400.0
2011-02-22 15:15:00,87.39,87.39,86.87,87.03,58800.0,57.3241,57.3241,56.983,57.0879,58800.0
2011-02-22 15:20:00,87.02,87.08,86.87,87.0,59100.0,57.0814,57.1207,56.983,57.0682,59100.0
2011-02-22 15:25:00,86.97,87.1,86.87,87.1,34600.0,57.0486,57.1338,56.983,57.1338,34600.0
2011-02-22 15:30:00,87.1,87.28,87.09,87.22,80600.0,57.1338,57.2519,57.1273,57.2125,80600.0
2011-02-22 15:35:00,87.22,87.26,87.1,87.13,45500.0,57.2125,57.2388,57.1338,57.1535,45500.0
2011-02-22 15:40:00,87.14,87.35,87.13,87.34,65100.0,57.1601,57.2978,57.1535,57.2913,65100.0
2011-02-22 15:45:00,87.32,87.36,87.18,87.34,157100.0,57.2781,57.3044,57.1863,57.2913,157100.0
2011-02-22 15:50:00,87.32,87.45,87.31,87.4,63900.0,57.2781,57.3634,57.2716,57.3306,63900.0
2011-02-22 15:55:00,87.38,87.49,87.37,87.48,145700.0,57.3175,57.3897,57.3109,57.3831,145700.0
2011-02-23 09:30:00,87.61,88.3,87.61,88.1,170800.0,57.4684,57.921,57.4684,57.7898,170800.0
2011-02-23 09:35:00,88.12,88.71,88.12,88.44,80400.0,57.8029,58.1899,57.8029,58.0128,80400.0
2011-02-23 09:40:00,88.38,88.71,88.14,88.7,56500.0,57.9735,58.1899,57.816,58.1834,56500.0
2011-02-23 09:45:00,88.68,88.68,88.18,88.21,34800.0,58.1702,58.1702,57.8423,57.8619,34800.0
2011-02-23 09:50:00,88.21,88.54,88.17,88.41,41300.0,57.8619,58.0784,57.8357,57.9931,41300.0
2011-02-23 09:55:00,88.4,88.65,88.2,88.5,43800.0,57.9866,58.1506,57.8554,58.0522,43800.0
2011-02-23 10:00:00,88.48,88.88,88.32,88.88,65900.0,58.0391,58.3014,57.9341,58.3014,65900.0
2011-02-23 10:05:00,88.87,88.95,88.68,88.8,62900.0,58.2949,58.3474,58.1702,58.249,62900.0
2011-02-23 10:10:00,88.78,89.23,88.74,89.19,66500.0,58.2358,58.531,58.2096,58.5048,66500.0
2011-02-23 10:15:00,89.18,89.5,88.98,89.47,68000.0,58.4982,58.7081,58.367,58.6884,68000.0
2011-02-23 10:20:00,89.46,89.7,89.43,89.55,61000.0,58.6819,58.8393,58.6622,58.7409,61000.0
2011-02-23 10:25:00,89.54,89.6,89.45,89.56,66400.0,58.7344,58.7737,58.6753,58.7475,66400.0
2011-02-23 10:30:00,89.56,89.58,89.23,89.28,65200.0,58.7475,58.7606,58.531,58.5638,65200.0
2011-02-23 10:35:00,89.28,89.4,89.18,89.35,36800.0,58.5638,58.6425,58.4982,58.6097,36800.0
2011-02-23 10:40:00,89.31,89.37,89.09,89.11,48900.0,58.5835,58.6229,58.4392,58.4523,48900.0
2011-02-23 10:45:00,89.11,89.32,89.11,89.23,31100.0,58.4523,58.5901,58.4523,58.531,31100.0
2011-02-23 10:50:00,89.22,89.4,89.22,89.33,52100.0,58.5245,58.6425,58.5245,58.5966,52100.0
2011-02-23 10:55:00,89.36,89.46,89.26,89.45,66900.0,58.6163,58.6819,58.5507,58.6753,66900.0
2011-02-23 11:00:00,89.45,89.45,89.27,89.4,68200.0,58.6753,58.6753,58.5573,58.6425,68200.0
2011-02-23 11:05:00,89.4,89.66,89.4,89.62,49500.0,58.6425,58.8131,58.6425,58.7868,49500.0
2011-02-23 11:10:00,89.63,89.8,89.22,89.35,96700.0,58.7934,58.9049,58.5245,58.6097,96700.0
2011-02-23 11:15:00,89.35,89.56,89.19,89.39,47300.0,58.6097,58.7475,58.5048,58.636,47300.0
2011-02-23 11:20:00,89.38,89.48,89.22,89.44,32200.0,58.6294,58.695,58.5245,58.6688,32200.0
2011-02-23 11:25:00,89.44,89.57,89.41,89.53,23500.0,58.6688,58.754,58.6491,58.7278,23500.0
2011-02-23 11:30:00,89.47,89.7,89.42,89.55,66300.0,58.6884,58.8393,58.6556,58.7409,66300.0
2011-02-23 11:35:00,89.59,89.73,89.56,89.62,40800.0,58.7672,58.859,58.7475,58.7868,40800.0
2011-02-23 11:40:00,89.58,89.7,89.56,89.6,39400.0,58.7606,58.8393,58.7475,58.7737,39400.0
2011-02-23 11:45:00,89.57,89.73,89.53,89.69,62600.0,58.754,58.859,58.7278,58.8328,62600.0
2011-02-23 11:50:00,89.68,89.8,89.6,89.79,29100.0,58.8262,58.9049,58.7737,58.8984,29100.0
2011-02-23 11:55:00,89.83,89.95,89.78,89.94,59600.0,58.9246,59.0033,58.8918,58.9967,59600.0
2011-02-23 12:00:00,89.96,90.01,89.7,89.81,121900.0,59.0099,59.0427,58.8393,58.9115,121900.0
2011-02-23 12:05:00,89.8,89.83,89.31,89.35,61400.0,58.9049,58.9246,58.5835,58.6097,61400.0
2011-02-23 12:10:00,89.34,89.42,89.28,89.38,49200.0,58.6032,58.6556,58.5638,58.6294,49200.0
2011-02-23 12:15:00,89.38,89.4,89.26,89.35,51500.0,58.6294,58.6425,58.5507,58.6097,51500.0
2011-02-23 12:20:00,89.35,89.56,89.29,89.52,39000.0,58.6097,58.7475,58.5704,58.7212,39000.0
2011-02-23 12:25:00,89.5,89.77,89.48,89.75,82100.0,58.7081,58.8852,58.695,58.8721,82100.0
2011-02-23 12:30:00,89.75,89.81,89.65,89.78,31800.0,58.8721,58.9115,58.8065,58.8918,31800.0
2011-02-23 12:35:00,89.78,90.01,89.76,89.91,81300.0,58.8918,59.0427,58.8787,58.9771,81300.0
2011-02-23 12:40:00,89.97,90.01,89.84,89.96,38100.0,59.0164,59.0427,58.9312,59.0099,38100.0
2011-02-23 12:45:00,89.96,89.97,89.83,89.9,27000.0,59.0099,59.0164,58.9246,58.9705,27000.0
2011-02-23 12:50:00,89.91,89.96,89.85,89.89,23300.0,58.9771,59.0099,58.9377,58.9639,23300.0
2011-02-23 12:55:00,89.9,90.03,89.83,89.91,48600.0,58.9705,59.0558,58.9246,58.9771,48600.0
2011-02-23 13:00:00,89.92,90.0,89.89,90.0,94000.0,58.9836,59.0361,58.9639,59.0361,94000.0
2011-02-23 13:05:00,89.99,90.0,89.93,89.98,32700.0,59.0295,59.0361,58.9902,59.023,32700.0
2011-02-23 13:10:00,89.98,90.0,89.71,89.84,51300.0,59.023,59.0361,58.8459,58.9312,51300.0
2011-02-23 13:15:00,89.82,89.82,89.5,89.77,85100.0,58.918,58.918,58.7081,58.8852,85100.0
2011-02-23 13:20:00,89.76,90.09,89.73,90.03,66200.0,58.8787,59.0951,58.859,59.0558,66200.0
2011-02-23 13:25:00,90.05,90.17,89.7,89.87,102000.0,59.0689,59.1476,58.8393,58.9508,102000.0
2011-02-23 13:30:00,89.86,89.86,89.73,89.74,66500.0,58.9443,58.9443,58.859,58.8656,66500.0
2011-02-23 13:35:00,89.75,89.89,89.69,89.76,95700.0,58.8721,58.9639,58.8328,58.8787,95700.0
2011-02-23 13:40:00,89.74,89.82,89.73,89.81,74300.0,58.8656,58.918,58.859,58.9115,74300.0
2011-02-23 13:45:00,89.81,89.95,89.8,89.85,37500.0,58.9115,59.0033,58.9049,58.9377,37500.0
2011-02-23 13:50:00,89.85,89.92,89.84,89.85,27900.0,58.9377,58.9836,58.9312,58.9377,27900.0
2011-02-23 13:55:00,89.87,89.92,89.72,89.87,65400.0,58.9508,58.9836,58.8524,58.9508,65400.0
2011-02-23 14:00:00,89.86,90.07,89.86,90.05,35100.0,58.9443,59.082,58.9443,59.0689,35100.0
2011-02-23 14:05:00,90.03,90.05,89.74,89.8,31900.0,59.0558,59.0689,58.8656,58.9049,31900.0
2011-02-23 14:10:00,89.81,89.85,89.37,89.55,77500.0,58.9115,58.9377,58.6229,58.7409,77500.0
2011-02-23 14:15:00,89.54,89.82,89.47,89.82,43000.0,58.7344,58.918,58.6884,58.918,43000.0
2011-02-23 14:20:00,89.81,90.02,89.72,90.0,71700.0,58.9115,59.0492,58.8524,59.0361,71700.0
2011-02-23 14:25:00,90.02,90.08,89.98,90.01,84600.0,59.0492,59.0886,59.023,59.0427,84600.0
2011-02-23 14:30:00,90.02,90.12,89.91,89.97,71400.0,59.0492,59.1148,58.9771,59.0164,71400.0
2011-02-23 14:35:00,89.96,89.97,89.64,89.71,29400.0,59.0099,59.0164,58.8,58.8459,29400.0
2011-02-23 14:40:00,89.69,89.75,89.53,89.56,31700.0,58.8328,58.8721,58.7278,58.7475,31700.0
2011-02-23 14:45:00,89.56,89.67,89.56,89.64,37700.0,58.7475,58.8196,58.7475,58.8,37700.0
2011-02-23 14:50:00,89.64,89.75,89.54,89.54,35100.0,58.8,58.8721,58.7344,58.7344,35100.0
2011-02-23 14:55:00,89.55,89.7,89.54,89.6,25600.0,58.7409,58.8393,58.7344,58.7737,25600.0
2011-02-23 15:00:00,89.6,89.61,89.5,89.53,34500.0,58.7737,58.7803,58.7081,58.7278,34500.0
2011-02-23 15:05:00,89.54,89.67,89.5,89.56,41700.0,58.7344,58.8196,58.7081,58.7475,41700.0
2011-02-23 15:10:00,89.56,89.68,89.54,89.56,35300.0,58.7475,58.8262,58.7344,58.7475,35300.0
2011-02-23 15:15:00,89.56,89.8,89.53,89.8,54100.0,58.7475,58.9049,58.7278,58.9049,54100.0
2011-02-23 15:20:00,89.8,89.98,89.78,89.78,59800.0,58.9049,59.023,58.8918,58.8918,59800.0
2011-02-23 15:25:00,89.78,89.82,89.69,89.7,43400.0,58.8918,58.918,58.8328,58.8393,43400.0
2011-02-23 15:30:00,89.69,89.73,89.59,89.7,41900.0,58.8328,58.859,58.7672,58.8393,41900.0
2011-02-23 15:35:00,89.7,89.79,89.56,89.78,81700.0,58.8393,58.8984,58.7475,58.8918,81700.0
2011-02-23 15:40:00,89.78,89.9,89.75,89.88,96800.0,58.8918,58.9705,58.8721,58.9574,96800.0
2011-02-23 15:45:00,89.87,89.88,89.62,89.79,141500.0,58.9508,58.9574,58.7868,58.8984,141500.0
2011-02-23 15:50:00,89.78,89.83,89.68,89.76,110700.0,58.8918,58.9246,58.8262,58.8787,110700.0
2011-02-23 15:55:00,89.79,89.8,89.61,89.67,203400.0,58.8984,58.9049,58.7803,58.8196,203400.0
2011-02-24 09:30:00,89.32,89.69,89.32,89.48,113300.0,58.5901,58.8328,58.5901,58.695,113300.0
2011-02-24 09:35:00,89.47,89.71,89.4,89.5,147900.0,58.6884,58.8459,58.6425,58.7081,147900.0
2011-02-24 09:40:00,89.49,89.62,89.2,89.59,113800.0,58.7016,58.7868,58.5113,58.7672,113800.0
2011-02-24 09:45:00,89.6,89.61,88.69,88.95,84700.0,58.7737,58.7803,58.1768,58.3474,84700.0
2011-02-24 09:50:00,88.92,89.04,88.75,89.04,45600.0,58.3277,58.4064,58.2162,58.4064,45600.0
2011-02-24 09:55:00,89.04,89.36,88.87,89.25,29300.0,58.4064,58.6163,58.2949,58.5441,29300.0
2011-02-24 10:00:00,89.2,89.3,88.92,88.92,63600.0,58.5113,58.5769,58.3277,58.3277,63600.0
2011-02-24 10:05:00,88.92,88.95,88.8,88.8,67700.0,58.3277,58.3474,58.249,58.249,67700.0
2011-02-24 10:10:00,88.81,88.86,88.57,88.59,58600.0,58.2555,58.2883,58.0981,58.1112,58600.0
2011-02-24 10:15:00,88.62,88.95,88.57,88.8,50900.0,58.1309,58.3474,58.0981,58.249,50900.0
2011-02-24 10:20:00,88.81,88.84,88.29,88.36,61800.0,58.2555,58.2752,57.9144,57.9603,61800.0
2011-02-24 10:25:00,88.34,88.35,88.03,88.25,51100.0,57.9472,57.9538,57.7439,57.8882,51100.0
2011-02-24 10:30:00,88.23,88.29,88.1,88.24,36900.0,57.8751,57.9144,57.7898,57.8816,36900.0
2011-02-24 10:35:00,88.23,88.4,88.21,88.27,34000.0,57.8751,57.9866,57.8619,57.9013,34000.0
2011-02-24 10:40:00,88.27,88.43,88.18,88.18,61500.0,57.9013,58.0063,57.8423,57.8423,61500.0
2011-02-24 10:45:00,88.17,88.22,88.07,88.18,45400.0,57.8357,57.8685,57.7701,57.8423,45400.0
2011-02-24 10:50:00,88.18,88.18,87.97,88.02,48600.0,57.8423,57.8423,57.7045,57.7373,48600.0
2011-02-24 10:55:00,88.04,88.32,88.01,88.29,32400.0,57.7504,57.9341,57.7308,57.9144,32400.0
2011-02-24 11:00:00,88.31,88.44,88.21,88.31,25000.0,57.9275,58.0128,57.8619,57.9275,25000.0
2011-02-24 11:05:00,88.27,88.46,88.22,88.39,21700.0,57.9013,58.0259,57.8685,57.98,21700.0
2011-02-24 11:10:00,88.39,88.44,88.17,88.2,29700.0,57.98,58.0128,57.8357,57.8554,29700.0
2011-02-24 11:15:00,88.18,88.33,88.16,88.28,22900.0,57.8423,57.9407,57.8291,57.9079,22900.0
2011-02-24 11:20:00,88.27,88.42,88.16,88.33,19400.0,57.9013,57.9997,57.8291,57.9407,19400.0
2011-02-24 11:25:00,88.3,88.52,88.21,88.44,27200.0,57.921,58.0653,57.8619,58.0128,27200.0
2011-02-24 11:30:00,88.45,88.58,88.4,88.53,34000.0,58.0194,58.1046,57.9866,58.0718,34000.0
2011-02-24 11:35:00,88.54,88.7,88.49,88.68,45700.0,58.0784,58.1834,58.0456,58.1702,45700.0
2011-02-24 11:40:00,88.67,88.78,88.6,88.64,42600.0,58.1637,58.2358,58.1178,58.144,42600.0
2011-02-24 11:45:00,88.63,88.63,88.35,88.35,19400.0,58.1374,58.1374,57.9538,57.9538,19400.0
2011-02-24 11:50:00,88.34,88.37,88.1,88.15,26000.0,57.9472,57.9669,57.7898,57.8226,26000.0
2011-02-24 11:55:00,88.18,88.31,88.11,88.23,49100.0,57.8423,57.9275,57.7963,57.8751,49100.0
2011-02-24 12:00:00,88.24,88.37,88.16,88.37,46200.0,57.8816,57.9669,57.8291,57.9669,46200.0
2011-02-24 12:05:00,88.36,88.44,88.25,88.34,49800.0,57.9603,58.0128,57.8882,57.9472,49800.0
2011-02-24 12:10:00,88.34,88.43,88.29,88.3,38000.0,57.9472,58.0063,57.9144,57.921,38000.0
2011-02-24 12:15:00,88.3,88.43,88.28,88.42,24500.0,57.921,58.0063,57.9079,57.9997,24500.0
2011-02-24 12:20:00,88.43,88.44,88.36,88.37,16300.0,58.0063,58.0128,57.9603,57.9669,16300.0
2011-02-24 12:25:00,88.37,88.46,88.27,88.3,44900.0,57.9669,58.0259,57.9013,57.921,44900.0
2011-02-24 12:30:00,88.3,88.41,88.29,88.35,70400.0,57.921,57.9931,57.9144,57.9538,70400.0
2011-02-24 12:35:00,88.33,88.37,88.27,88.34,31500.0,57.9407,57.9669,57.9013,57.9472,31500.0
2011-02-24 12:40:00,88.35,88.36,88.25,88.3,18300.0,57.9538,57.9603,57.8882,57.921,18300.0
2011-02-24 12:45:00,88.3,88.35,88.28,88.32,55400.0,57.921,57.9538,57.9079,57.9341,55400.0
2011-02-24 12:50:00,88.31,88.36,88.27,88.36,59500.0,57.9275,57.9603,57.9013,57.9603,59500.0
2011-02-24 12:55:00,88.34,88.41,88.3,88.34,17300.0,57.9472,57.9931,57.921,57.9472,17300.0
2011-02-24 13:00:00,88.34,88.48,88.29,88.47,15600.0,57.9472,58.0391,57.9144,58.0325,15600.0
2011-02-24 13:05:00,88.46,88.48,88.26,88.28,19700.0,58.0259,58.0391,57.8947,57.9079,19700.0
2011-02-24 13:10:00,88.28,88.37,88.24,88.27,23500.0,57.9079,57.9669,57.8816,57.9013,23500.0
2011-02-24 13:15:00,88.29,88.41,88.25,88.37,38300.0,57.9144,57.9931,57.8882,57.9669,38300.0
2011-02-24 13:20:00,88.38,88.49,88.36,88.47,26100.0,57.9735,58.0456,57.9603,58.0325,26100.0
2011-02-24 13:25:00,88.47,88.47,88.36,88.38,18600.0,58.0325,58.0325,57.9603,57.9735,18600.0
2011-02-24 13:30:00,88.38,88.47,88.37,88.46,19500.0,57.9735,58.0325,57.9669,58.0259,19500.0
2011-02-24 13:35:00,88.46,88.47,88.38,88.41,29300.0,58.0259,58.0325,57.9735,57.9931,29300.0
2011-02-24 13:40:00,88.42,88.44,88.31,88.37,40200.0,57.9997,58.0128,57.9275,57.9669,40200.0
2011-02-24 13:45:00,88.35,88.37,88.22,88.25,57800.0,57.9538,57.9669,57.8685,57.8882,57800.0
2011-02-24 13:50:00,88.25,88.3,88.18,88.23,101100.0,57.8882,57.921,57.8423,57.8751,101100.0
2011-02-24 13:55:00,88.23,88.28,88.07,88.14,78500.0,57.8751,57.9079,57.7701,57.816,78500.0
2011-02-24 14:00:00,88.14,88.18,88.1,88.13,39300.0,57.816,57.8423,57.7898,57.8095,39300.0
2011-02-24 14:05:00,88.14,88.19,88.1,88.14,91000.0,57.816,57.8488,57.7898,57.816,91000.0
2011-02-24 14:10:00,88.15,88.28,88.12,88.21,48700.0,57.8226,57.9079,57.8029,57.8619,48700.0
2011-02-24 14:15:00,88.21,88.21,88.12,88.21,66400.0,57.8619,57.8619,57.8029,57.8619,66400.0
2011-02-24 14:20:00,88.2,88.21,88.11,88.16,37600.0,57.8554,57.8619,57.7963,57.8291,37600.0
2011-02-24 14:25:00,88.17,88.27,88.16,88.2,43500.0,57.8357,57.9013,57.8291,57.8554,43500.0
2011-02-24 14:30:00,88.19,88.34,88.14,88.32,38900.0,57.8488,57.9472,57.816,57.9341,38900.0
2011-02-24 14:35:00,88.34,88.41,88.22,88.33,32200.0,57.9472,57.9931,57.8685,57.9407,32200.0
2011-02-24 14:40:00,88.32,88.33,88.12,88.13,57500.0,57.9341,57.9407,57.8029,57.8095,57500.0
2011-02-24 14:45:00,88.13,88.26,88.12,88.2,71100.0,57.8095,57.8947,57.8029,57.8554,71100.0
2011-02-24 14:50:00,88.21,88.24,88.14,88.24,37300.0,57.8619,57.8816,57.816,57.8816,37300.0
2011-02-24 14:55:00,88.24,88.43,88.23,88.33,54000.0,57.8816,58.0063,57.8751,57.9407,54000.0
2011-02-24 15:00:00,88.33,88.49,88.29,88.32,56700.0,57.9407,58.0456,57.9144,57.9341,56700.0
2011-02-24 15:05:00,88.32,88.5,88.27,88.47,32400.0,57.9341,58.0522,57.9013,58.0325,32400.0
2011-02-24 15:10:00,88.47,88.67,88.39,88.66,49800.0,58.0325,58.1637,57.98,58.1571,49800.0
2011-02-24 15:15:00,88.66,88.73,88.57,88.65,68200.0,58.1571,58.203,58.0981,58.1506,68200.0
2011-02-24 15:20:00,88.65,88.88,88.61,88.84,66900.0,58.1506,58.3014,58.1243,58.2752,66900.0
2011-02-24 15:25:00,88.85,88.9,88.81,88.84,91500.0,58.2818,58.3146,58.2555,58.2752,91500.0
2011-02-24 15:30:00,88.85,88.88,88.71,88.75,45600.0,58.2818,58.3014,58.1899,58.2162,45600.0
2011-02-24 15:35:00,88.75,88.76,88.69,88.7,89400.0,58.2162,58.2227,58.1768,58.1834,89400.0
2011-02-24 15:40:00,88.71,88.73,88.5,88.5,77400.0,58.1899,58.203,58.0522,58.0522,77400.0
2011-02-24 15:45:00,88.49,88.58,88.36,88.47,98300.0,58.0456,58.1046,57.9603,58.0325,98300.0
2011-02-24 15:50:00,88.47,88.5,88.26,88.29,102200.0,58.0325,58.0522,57.8947,57.9144,102200.0
2011-02-24 15:55:00,88.31,88.38,88.26,88.35,172200.0,57.9275,57.9735,57.8947,57.9538,172200.0
2011-02-25 09:30:00,88.67,89.86,88.67,89.86,88300.0,58.1637,58.9443,58.1637,58.9443,88300.0
2011-02-25 09:35:00,89.8,89.82,88.95,89.26,56200.0,58.9049,58.918,58.3474,58.5507,56200.0
2011-02-25 09:40:00,89.28,89.28,88.8,88.88,36600.0,58.5638,58.5638,58.249,58.3014,36600.0
2011-02-25 09:45:00,88.91,89.13,88.91,89.05,37200.0,58.3211,58.4654,58.3211,58.4129,37200.0
2011-02-25 09:50:00,89.13,89.4,89.11,89.31,26300.0,58.4654,58.6425,58.4523,58.5835,26300.0
2011-02-25 09:55:00,89.32,89.5,89.22,89.48,128500.0,58.5901,58.7081,58.5245,58.695,128500.0
2011-02-25 10:00:00,89.48,89.68,89.48,89.68,60300.0,58.695,58.8262,58.695,58.8262,60300.0
2011-02-25 10:05:00,89.63,89.68,89.51,89.53,39700.0,58.7934,58.8262,58.7147,58.7278,39700.0
2011-02-25 10:10:00,89.51,89.73,89.35,89.63,50300.0,58.7147,58.859,58.6097,58.7934,50300.0
2011-02-25 10:15:00,89.63,89.71,89.49,89.54,29300.0,58.7934,58.8459,58.7016,58.7344,29300.0
2011-02-25 10:20:00,89.52,89.69,89.39,89.48,72600.0,58.7212,58.8328,58.636,58.695,72600.0
2011-02-25 10:25:00,89.5,89.59,89.41,89.44,46600.0,58.7081,58.7672,58.6491,58.6688,46600.0
2011-02-25 10:30:00,89.42,89.46,89.23,89.46,42500.0,58.6556,58.6819,58.531,58.6819,42500.0
2011-02-25 10:35:00,89.48,89.58,89.43,89.57,11800.0,58.695,58.7606,58.6622,58.754,11800.0
2011-02-25 10:40:00,89.55,89.6,89.5,89.55,12600.0,58.7409,58.7737,58.7081,58.7409,12600.0
2011-02-25 10:45:00,89.56,89.59,89.51,89.56,10600.0,58.7475,58.7672,58.7147,58.7475,10600.0
2011-02-25 10:50:00,89.6,89.6,89.44,89.5,60800.0,58.7737,58.7737,58.6688,58.7081,60800.0
2011-02-25 10:55:00,89.49,89.54,89.42,89.51,26000.0,58.7016,58.7344,58.6556,58.7147,26000.0
2011-02-25 11:00:00,89.51,89.61,89.39,89.39,33500.0,58.7147,58.7803,58.636,58.636,33500.0
2011-02-25 11:05:00,89.36,89.54,89.36,89.5,9000.0,58.6163,58.7344,58.6163,58.7081,9000.0
2011-02-25 11:10:00,89.51,89.61,89.5,89.52,22100.0,58.7147,58.7803,58.7081,58.7212,22100.0
2011-02-25 11:15:00,89.55,89.57,89.46,89.47,26300.0,58.7409,58.754,58.6819,58.6884,26300.0
2011-02-25 11:20:00,89.5,89.53,89.37,89.53,21000.0,58.7081,58.7278,58.6229,58.7278,21000.0
2011-02-25 11:25:00,89.51,89.52,89.39,89.43,17500.0,58.7147,58.7212,58.636,58.6622,17500.0
2011-02-25 11:30:00,89.43,89.54,89.35,89.43,48800.0,58.6622,58.7344,58.6097,58.6622,48800.0
2011-02-25 11:35:00,89.41,89.5,89.41,89.44,7900.0,58.6491,58.7081,58.6491,58.6688,7900.0
2011-02-25 11:40:00,89.45,89.57,89.43,89.47,24200.0,58.6753,58.754,58.6622,58.6884,24200.0
2011-02-25 11:45:00,89.44,89.73,89.42,89.67,67500.0,58.6688,58.859,58.6556,58.8196,67500.0
2011-02-25 11:50:00,89.66,89.84,89.59,89.81,34200.0,58.8131,58.9312,58.7672,58.9115,34200.0
2011-02-25 11:55:00,89.81,89.96,89.81,89.88,45500.0,58.9115,59.0099,58.9115,58.9574,45500.0
2011-02-25 12:00:00,89.87,89.95,89.8,89.87,40700.0,58.9508,59.0033,58.9049,58.9508,40700.0
2011-02-25 12:05:00,89.87,89.9,89.75,89.75,41500.0,58.9508,58.9705,58.8721,58.8721,41500.0
2011-02-25 12:10:00,89.78,89.78,89.72,89.73,12600.0,58.8918,58.8918,58.8524,58.859,12600.0
2011-02-25 12:15:00,89.73,89.73,89.63,89.7,17500.0,58.859,58.859,58.7934,58.8393,17500.0
2011-02-25 12:20:00,89.71,89.79,89.7,89.71,64900.0,58.8459,58.8984,58.8393,58.8459,64900.0
2011-02-25 12:25:00,89.7,89.73,89.64,89.67,13200.0,58.8393,58.859,58.8,58.8196,13200.0
2011-02-25 12:30:00,89.63,89.83,89.62,89.78,20000.0,58.7934,58.9246,58.7868,58.8918,20000.0
2011-02-25 12:35:00,89.76,89.83,89.75,89.81,12500.0,58.8787,58.9246,58.8721,58.9115,12500.0
2011-02-25 12:40:00,89.8,89.87,89.79,89.83,22800.0,58.9049,58.9508,58.8984,58.9246,22800.0
2011-02-25 12:45:00,89.83,89.94,89.82,89.93,34800.0,58.9246,58.9967,58.918,58.9902,34800.0
2011-02-25 12:50:00,89.92,89.95,89.87,89.93,28200.0,58.9836,59.0033,58.9508,58.9902,28200.0
2011-02-25 12:55:00,89.92,89.98,89.89,89.95,16900.0,58.9836,59.023,58.9639,59.0033,16900.0
2011-02-25 13:00:00,89.96,90.04,89.91,89.96,60100.0,59.0099,59.0623,58.9771,59.0099,60100.0
2011-02-25 13:05:00,89.97,90.12,89.95,90.11,33300.0,59.0164,59.1148,59.0033,59.1083,33300.0
2011-02-25 13:10:00,90.11,90.39,90.08,90.28,103100.0,59.1083,59.2919,59.0886,59.2198,103100.0
2011-02-25 13:15:00,90.31,90.38,90.3,90.38,42600.0,59.2395,59.2854,59.2329,59.2854,42600.0
2011-02-25 13:20:00,90.39,90.39,90.1,90.11,41100.0,59.2919,59.2919,59.1017,59.1083,41100.0
2011-02-25 13:25:00,90.11,90.28,90.1,90.25,35200.0,59.1083,59.2198,59.1017,59.2001,35200.0
2011-02-25 13:30:00,90.25,90.3,90.22,90.24,32000.0,59.2001,59.2329,59.1804,59.1935,32000.0
2011-02-25 13:35:00,90.22,90.26,90.21,90.21,12900.0,59.1804,59.2067,59.1739,59.1739,12900.0
2011-02-25 13:40:00,90.22,90.23,90.1,90.14,41200.0,59.1804,59.187,59.1017,59.1279,41200.0
2011-02-25 13:45:00,90.14,90.23,90.1,90.19,33100.0,59.1279,59.187,59.1017,59.1607,33100.0
2011-02-25 13:50:00,90.21,90.24,90.16,90.23,32000.0,59.1739,59.1935,59.1411,59.187,32000.0
2011-02-25 13:55:00,90.23,90.25,90.12,90.17,44400.0,59.187,59.2001,59.1148,59.1476,44400.0
2011-02-25 14:00:00,90.17,90.2,90.12,90.2,45100.0,59.1476,59.1673,59.1148,59.1673,45100.0
2011-02-25 14:05:00,90.21,90.21,90.08,90.13,50600.0,59.1739,59.1739,59.0886,59.1214,50600.0
2011-02-25 14:10:00,90.12,90.16,90.04,90.13,57000.0,59.1148,59.1411,59.0623,59.1214,57000.0
2011-02-25 14:15:00,90.13,90.14,90.09,90.12,54100.0,59.1214,59.1279,59.0951,59.1148,54100.0
2011-02-25 14:20:00,90.13,90.23,90.1,90.2,46700.0,59.1214,59.187,59.1017,59.1673,46700.0
2011-02-25 14:25:00,90.19,90.23,90.16,90.23,47400.0,59.1607,59.187,59.1411,59.187,47400.0
2011-02-25 14:30:00,90.23,90.23,90.1,90.16,56200.0,59.187,59.187,59.1017,59.1411,56200.0
2011-02-25 14:35:00,90.18,90.27,90.15,90.15,39400.0,59.1542,59.2132,59.1345,59.1345,39400.0
2011-02-25 14:40:00,90.17,90.2,90.1,90.12,26100.0,59.1476,59.1673,59.1017,59.1148,26100.0
2011-02-25 14:45:00,90.11,90.25,90.11,90.23,28500.0,59.1083,59.2001,59.1083,59.187,28500.0
2011-02-25 14:50:00,90.24,90.26,90.1,90.13,25300.0,59.1935,59.2067,59.1017,59.1214,25300.0
2011-02-25 14:55:00,90.13,90.24,90.1,90.22,25800.0,59.1214,59.1935,59.1017,59.1804,25800.0
2011-02-25 15:00:00,90.21,90.21,90.14,90.18,20300.0,59.1739,59.1739,59.1279,59.1542,20300.0
2011-02-25 15:05:00,90.18,90.25,90.17,90.24,59900.0,59.1542,59.2001,59.1476,59.1935,59900.0
2011-02-25 15:10:00,90.25,90.25,90.21,90.24,35200.0,59.2001,59.2001,59.1739,59.1935,35200.0
2011-02-25 15:15:00,90.24,90.25,90.16,90.16,20400.0,59.1935,59.2001,59.1411,59.1411,20400.0
2011-02-25 15:20:00,90.17,90.21,90.11,90.14,29600.0,59.1476,59.1739,59.1083,59.1279,29600.0
2011-02-25 15:25:00,90.14,90.2,90.08,90.08,30600.0,59.1279,59.1673,59.0886,59.0886,30600.0
2011-02-25 15:30:00,90.09,90.23,90.08,90.2,41900.0,59.0951,59.187,59.0886,59.1673,41900.0
2011-02-25 15:35:00,90.2,90.25,90.2,90.24,42400.0,59.1673,59.2001,59.1673,59.1935,42400.0
2011-02-25 15:40:00,90.23,90.36,90.22,90.34,73300.0,59.187,59.2722,59.1804,59.2591,73300.0
2011-02-25 15:45:00,90.34,90.39,90.25,90.26,67700.0,59.2591,59.2919,59.2001,59.2067,67700.0
2011-02-25 15:50:00,90.26,90.37,90.26,90.36,42000.0,59.2067,59.2788,59.2067,59.2722,42000.0
2011-02-25 15:55:00,90.36,90.47,90.29,90.38,126500.0,59.2722,59.3444,59.2263,59.2854,126500.0
2011-02-28 09:30:00,90.51,91.25,90.43,91.2,164700.0,59.3706,59.8561,59.3182,59.8233,164700.0
2011-02-28 09:35:00,91.19,91.3,91.19,91.3,56300.0,59.8167,59.8888,59.8167,59.8888,56300.0
2011-02-28 09:40:00,91.3,91.5,91.29,91.41,70000.0,59.8888,60.02,59.8823,59.961,70000.0
2011-02-28 09:45:00,91.45,91.45,90.72,90.89,56500.0,59.9872,59.9872,59.5084,59.6199,56500.0
2011-02-28 09:50:00,90.89,91.08,90.8,91.02,46900.0,59.6199,59.7445,59.5609,59.7052,46900.0
2011-02-28 09:55:00,91.02,91.12,90.85,90.85,77200.0,59.7052,59.7708,59.5937,59.5937,77200.0
2011-02-28 10:00:00,90.94,91.01,90.58,90.75,68200.0,59.6527,59.6986,59.4166,59.5281,68200.0
2011-02-28 10:05:00,90.7,90.72,90.56,90.58,25600.0,59.4953,59.5084,59.4034,59.4166,25600.0
2011-02-28 10:10:00,90.59,90.74,90.54,90.65,55700.0,59.4231,59.5215,59.3903,59.4625,55700.0
2011-02-28 10:15:00,90.66,90.8,90.66,90.67,30300.0,59.469,59.5609,59.469,59.4756,30300.0
2011-02-28 10:20:00,90.7,90.75,90.6,90.61,31900.0,59.4953,59.5281,59.4297,59.4362,31900.0
2011-02-28 10:25:00,90.62,90.64,90.4,90.45,50800.0,59.4428,59.4559,59.2985,59.3313,50800.0
2011-02-28 10:30:00,90.45,90.46,90.04,90.4,44000.0,59.3313,59.3378,59.0623,59.2985,44000.0
2011-02-28 10:35:00,90.39,90.62,90.37,90.59,21900.0,59.2919,59.4428,59.2788,59.4231,21900.0
2011-02-28 10:40:00,90.59,90.83,90.59,90.82,25400.0,59.4231,59.5805,59.4231,59.574,25400.0
2011-02-28 10:45:00,90.81,90.94,90.79,90.91,38700.0,59.5674,59.6527,59.5543,59.633,38700.0
2011-02-28 10:50:00,90.91,91.2,90.87,91.13,61600.0,59.633,59.8233,59.6068,59.7773,61600.0
2011-02-28 10:55:00,91.12,91.22,91.0,91.0,18600.0,59.7708,59.8364,59.6921,59.6921,18600.0
2011-02-28 11:00:00,91.03,91.11,90.96,90.96,11800.0,59.7117,59.7642,59.6658,59.6658,11800.0
2011-02-28 11:05:00,90.98,91.09,90.98,91.02,17500.0,59.6789,59.7511,59.6789,59.7052,17500.0
2011-02-28 11:10:00,90.99,91.2,90.98,91.2,14400.0,59.6855,59.8233,59.6789,59.8233,14400.0
2011-02-28 11:15:00,91.19,91.25,91.01,91.1,27900.0,59.8167,59.8561,59.6986,59.7577,27900.0
2011-02-28 11:20:00,91.1,91.14,90.99,91.06,21300.0,59.7577,59.7839,59.6855,59.7314,21300.0
2011-02-28 11:25:00,91.06,91.09,90.93,90.93,11200.0,59.7314,59.7511,59.6461,59.6461,11200.0
2011-02-28 11:30:00,90.95,90.99,90.85,90.95,19400.0,59.6593,59.6855,59.5937,59.6593,19400.0
2011-02-28 11:35:00,90.97,91.0,90.87,90.93,11200.0,59.6724,59.6921,59.6068,59.6461,11200.0
2011-02-28 11:40:00,90.94,91.14,90.92,91.02,20300.0,59.6527,59.7839,59.6396,59.7052,20300.0
2011-02-28 11:45:00,91.06,91.06,90.93,90.99,16800.0,59.7314,59.7314,59.6461,59.6855,16800.0
2011-02-28 11:50:00,90.98,91.1,90.98,91.05,27000.0,59.6789,59.7577,59.6789,59.7249,27000.0
2011-02-28 11:55:00,91.07,91.11,91.04,91.1,15900.0,59.738,59.7642,59.7183,59.7577,15900.0
2011-02-28 12:00:00,91.1,91.15,91.01,91.03,15800.0,59.7577,59.7905,59.6986,59.7117,15800.0
2011-02-28 12:05:00,91.01,91.05,90.85,91.0,22200.0,59.6986,59.7249,59.5937,59.6921,22200.0
2011-02-28 12:10:00,91.0,91.02,90.98,91.01,7900.0,59.6921,59.7052,59.6789,59.6986,7900.0
2011-02-28 12:15:00,91.0,91.1,91.0,91.09,10600.0,59.6921,59.7577,59.6921,59.7511,10600.0
2011-02-28 12:20:00,91.1,91.1,90.98,91.01,23600.0,59.7577,59.7577,59.6789,59.6986,23600.0
2011-02-28 12:25:00,91.02,91.1,90.97,91.1,14900.0,59.7052,59.7577,59.6724,59.7577,14900.0
2011-02-28 12:30:00,91.12,91.31,91.11,91.26,28400.0,59.7708,59.8954,59.7642,59.8626,28400.0
2011-02-28 12:35:00,91.26,91.3,91.2,91.27,20300.0,59.8626,59.8888,59.8233,59.8692,20300.0
2011-02-28 12:40:00,91.27,91.37,91.24,91.37,20500.0,59.8692,59.9348,59.8495,59.9348,20500.0
2011-02-28 12:45:00,91.37,91.42,91.35,91.37,31600.0,59.9348,59.9676,59.9216,59.9348,31600.0
2011-02-28 12:50:00,91.37,91.47,91.37,91.37,24600.0,59.9348,60.0004,59.9348,59.9348,24600.0
2011-02-28 12:55:00,91.37,91.39,91.06,91.17,33500.0,59.9348,59.9479,59.7314,59.8036,33500.0
2011-02-28 13:00:00,91.19,91.19,91.1,91.13,41000.0,59.8167,59.8167,59.7577,59.7773,41000.0
2011-02-28 13:05:00,91.13,91.22,91.11,91.22,20700.0,59.7773,59.8364,59.7642,59.8364,20700.0
2011-02-28 13:10:00,91.21,91.3,91.21,91.23,14300.0,59.8298,59.8888,59.8298,59.8429,14300.0
2011-02-28 13:15:00,91.23,91.23,91.15,91.15,26700.0,59.8429,59.8429,59.7905,59.7905,26700.0
2011-02-28 13:20:00,91.16,91.17,91.0,91.0,23300.0,59.797,59.8036,59.6921,59.6921,23300.0
2011-02-28 13:25:00,91.0,91.03,90.89,90.9,10700.0,59.6921,59.7117,59.6199,59.6265,10700.0
2011-02-28 13:30:00,90.92,90.95,90.86,90.89,24800.0,59.6396,59.6593,59.6002,59.6199,24800.0
2011-02-28 13:35:00,90.92,90.93,90.86,90.91,8900.0,59.6396,59.6461,59.6002,59.633,8900.0
2011-02-28 13:40:00,90.91,91.03,90.9,91.02,19700.0,59.633,59.7117,59.6265,59.7052,19700.0
2011-02-28 13:45:00,91.02,91.05,90.95,91.05,18800.0,59.7052,59.7249,59.6593,59.7249,18800.0
2011-02-28 13:50:00,91.01,91.07,90.94,91.02,11100.0,59.6986,59.738,59.6527,59.7052,11100.0
2011-02-28 13:55:00,91.05,91.12,91.01,91.01,7800.0,59.7249,59.7708,59.6986,59.6986,7800.0
2011-02-28 14:00:00,91.01,91.04,90.91,90.96,17300.0,59.6986,59.7183,59.633,59.6658,17300.0
2011-02-28 14:05:00,90.97,91.03,90.95,91.03,13600.0,59.6724,59.7117,59.6593,59.7117,13600.0
2011-02-28 14:10:00,91.02,91.13,91.0,91.1,12400.0,59.7052,59.7773,59.6921,59.7577,12400.0
2011-02-28 14:15:00,91.1,91.19,91.09,91.18,13600.0,59.7577,59.8167,59.7511,59.8101,13600.0
2011-02-28 14:20:00,91.17,91.2,91.11,91.11,11200.0,59.8036,59.8233,59.7642,59.7642,11200.0
2011-02-28 14:25:00,91.1,91.12,90.97,91.03,21800.0,59.7577,59.7708,59.6724,59.7117,21800.0
2011-02-28 14:30:00,91.02,91.04,90.96,91.01,20300.0,59.7052,59.7183,59.6658,59.6986,20300.0
2011-02-28 14:35:00,90.99,91.09,90.95,90.98,23000.0,59.6855,59.7511,59.6593,59.6789,23000.0
2011-02-28 14:40:00,90.99,91.1,90.96,90.97,15600.0,59.6855,59.7577,59.6658,59.6724,15600.0
2011-02-28 14:45:00,90.98,91.08,90.96,91.0,17000.0,59.6789,59.7445,59.6658,59.6921,17000.0
2011-02-28 14:50:00,91.02,91.03,90.95,91.0,19600.0,59.7052,59.7117,59.6593,59.6921,19600.0
2011-02-28 14:55:00,91.01,91.09,91.0,91.04,19000.0,59.6986,59.7511,59.6921,59.7183,19000.0
2011-02-28 15:00:00,91.03,91.03,90.93,90.99,33700.0,59.7117,59.7117,59.6461,59.6855,33700.0
2011-02-28 15:05:00,90.98,91.06,90.97,91.03,20900.0,59.6789,59.7314,59.6724,59.7117,20900.0
2011-02-28 15:10:00,91.03,91.08,91.01,91.06,19300.0,59.7117,59.7445,59.6986,59.7314,19300.0
2011-02-28 15:15:00,91.04,91.15,90.99,91.14,22700.0,59.7183,59.7905,59.6855,59.7839,22700.0
2011-02-28 15:20:00,91.14,91.19,91.05,91.15,25000.0,59.7839,59.8167,59.7249,59.7905,25000.0
2011-02-28 15:25:00,91.14,91.23,91.12,91.2,39000.0,59.7839,59.8429,59.7708,59.8233,39000.0
2011-02-28 15:30:00,91.2,91.25,91.15,91.24,39800.0,59.8233,59.8561,59.7905,59.8495,39800.0
2011-02-28 15:35:00,91.24,91.29,91.21,91.27,39700.0,59.8495,59.8823,59.8298,59.8692,39700.0
2011-02-28 15:40:00,91.26,91.29,91.19,91.25,32600.0,59.8626,59.8823,59.8167,59.8561,32600.0
2011-02-28 15:45:00,91.24,91.25,91.11,91.18,120700.0,59.8495,59.8561,59.7642,59.8101,120700.0
2011-02-28 15:50:00,91.2,91.45,91.17,91.45,68600.0,59.8233,59.9872,59.8036,59.9872,68600.0
2011-02-28 15:55:00,91.45,91.46,91.32,91.44,165000.0,59.9872,59.9938,59.902,59.9807,165000.0
2011-03-01 09:30:00,91.82,92.1,91.74,91.76,168800.0,60.2299,60.4136,60.1775,60.1906,168800.0
2011-03-01 09:35:00,91.77,91.88,91.46,91.65,47800.0,60.1971,60.2693,59.9938,60.1184,47800.0
2011-03-01 09:40:00,91.62,91.7,91.57,91.63,92900.0,60.0988,60.1512,60.066,60.1053,92900.0
2011-03-01 09:45:00,91.63,91.63,91.09,91.12,115300.0,60.1053,60.1053,59.7511,59.7708,115300.0
2011-03-01 09:50:00,91.1,91.31,91.05,91.16,53300.0,59.7577,59.8954,59.7249,59.797,53300.0
2011-03-01 09:55:00,91.19,91.48,91.11,91.41,78500.0,59.8167,60.0069,59.7642,59.961,78500.0
2011-03-01 10:00:00,91.39,91.41,91.09,91.2,75800.0,59.9479,59.961,59.7511,59.8233,75800.0
2011-03-01 10:05:00,91.14,91.21,90.73,90.82,56200.0,59.7839,59.8298,59.515,59.574,56200.0
2011-03-01 10:10:00,90.81,90.83,90.48,90.77,46300.0,59.5674,59.5805,59.351,59.5412,46300.0
2011-03-01 10:15:00,90.77,90.78,90.54,90.54,28500.0,59.5412,59.5478,59.3903,59.3903,28500.0
2011-03-01 10:20:00,90.53,90.55,90.38,90.42,48900.0,59.3838,59.3969,59.2854,59.3116,48900.0
2011-03-01 10:25:00,90.39,90.56,90.23,90.41,34000.0,59.2919,59.4034,59.187,59.305,34000.0
2011-03-01 10:30:00,90.36,90.71,90.19,90.55,24200.0,59.2722,59.5018,59.1607,59.3969,24200.0
2011-03-01 10:35:00,90.53,90.67,90.36,90.36,50800.0,59.3838,59.4756,59.2722,59.2722,50800.0
2011-03-01 10:40:00,90.42,90.68,90.42,90.66,31600.0,59.3116,59.4822,59.3116,59.469,31600.0
2011-03-01 10:45:00,90.66,90.74,90.58,90.59,49000.0,59.469,59.5215,59.4166,59.4231,49000.0
2011-03-01 10:50:00,90.58,90.63,90.23,90.39,96000.0,59.4166,59.4494,59.187,59.2919,96000.0
2011-03-01 10:55:00,90.35,90.61,90.33,90.53,40700.0,59.2657,59.4362,59.2526,59.3838,40700.0
2011-03-01 11:00:00,90.53,90.63,90.36,90.36,50400.0,59.3838,59.4494,59.2722,59.2722,50400.0
2011-03-01 11:05:00,90.36,90.37,90.2,90.21,55700.0,59.2722,59.2788,59.1673,59.1739,55700.0
2011-03-01 11:10:00,90.2,90.37,90.16,90.31,35600.0,59.1673,59.2788,59.1411,59.2395,35600.0
2011-03-01 11:15:00,90.31,90.36,90.19,90.36,22300.0,59.2395,59.2722,59.1607,59.2722,22300.0
2011-03-01 11:20:00,90.36,90.47,90.3,90.47,72900.0,59.2722,59.3444,59.2329,59.3444,72900.0
2011-03-01 11:25:00,90.46,90.54,90.43,90.47,48900.0,59.3378,59.3903,59.3182,59.3444,48900.0
2011-03-01 11:30:00,90.49,90.63,90.43,90.45,36900.0,59.3575,59.4494,59.3182,59.3313,36900.0
2011-03-01 11:35:00,90.43,90.43,89.82,89.97,83700.0,59.3182,59.3182,58.918,59.0164,83700.0
2011-03-01 11:40:00,89.94,89.96,89.68,89.73,28500.0,58.9967,59.0099,58.8262,58.859,28500.0
2011-03-01 11:45:00,89.73,89.96,89.72,89.86,38900.0,58.859,59.0099,58.8524,58.9443,38900.0
2011-03-01 11:50:00,89.85,89.88,89.72,89.77,33600.0,58.9377,58.9574,58.8524,58.8852,33600.0
2011-03-01 11:55:00,89.76,89.76,89.58,89.66,23300.0,58.8787,58.8787,58.7606,58.8131,23300.0
2011-03-01 12:00:00,89.67,89.8,89.6,89.77,20500.0,58.8196,58.9049,58.7737,58.8852,20500.0
2011-03-01 12:05:00,89.73,89.73,89.51,89.53,19900.0,58.859,58.859,58.7147,58.7278,19900.0
2011-03-01 12:10:00,89.53,89.59,89.51,89.57,29400.0,58.7278,58.7672,58.7147,58.754,29400.0
2011-03-01 12:15:00,89.55,89.65,89.54,89.65,23000.0,58.7409,58.8065,58.7344,58.8065,23000.0
2011-03-01 12:20:00,89.7,89.82,89.65,89.67,28900.0,58.8393,58.918,58.8065,58.8196,28900.0
2011-03-01 12:25:00,89.66,89.66,89.43,89.49,38800.0,58.8131,58.8131,58.6622,58.7016,38800.0
2011-03-01 12:30:00,89.45,89.73,89.45,89.64,20400.0,58.6753,58.859,58.6753,58.8,20400.0
2011-03-01 12:35:00,89.64,89.69,89.56,89.57,20300.0,58.8,58.8328,58.7475,58.754,20300.0
2011-03-01 12:40:00,89.57,89.61,89.53,89.57,18800.0,58.754,58.7803,58.7278,58.754,18800.0
2011-03-01 12:45:00,89.57,89.68,89.52,89.54,29600.0,58.754,58.8262,58.7212,58.7344,29600.0
2011-03-01 12:50:00,89.53,89.6,89.52,89.57,17700.0,58.7278,58.7737,58.7212,58.754,17700.0
2011-03-01 12:55:00,89.56,89.59,89.5,89.55,25600.0,58.7475,58.7672,58.7081,58.7409,25600.0
2011-03-01 13:00:00,89.52,89.52,89.41,89.43,59200.0,58.7212,58.7212,58.6491,58.6622,59200.0
2011-03-01 13:05:00,89.44,89.56,89.41,89.55,31800.0,58.6688,58.7475,58.6491,58.7409,31800.0
2011-03-01 13:10:00,89.55,89.59,89.49,89.55,19700.0,58.7409,58.7672,58.7016,58.7409,19700.0
2011-03-01 13:15:00,89.54,89.56,89.46,89.5,51300.0,58.7344,58.7475,58.6819,58.7081,51300.0
2011-03-01 13:20:00,89.5,89.51,89.41,89.5,29700.0,58.7081,58.7147,58.6491,58.7081,29700.0
2011-03-01 13:25:00,89.5,89.54,89.39,89.49,38900.0,58.7081,58.7344,58.636,58.7016,38900.0
2011-03-01 13:30:00,89.47,89.54,89.42,89.49,23600.0,58.6884,58.7344,58.6556,58.7016,23600.0
2011-03-01 13:35:00,89.48,89.63,89.46,89.61,50400.0,58.695,58.7934,58.6819,58.7803,50400.0
2011-03-01 13:40:00,89.61,89.66,89.56,89.6,29800.0,58.7803,58.8131,58.7475,58.7737,29800.0
2011-03-01 13:45:00,89.59,89.61,89.4,89.43,35300.0,58.7672,58.7803,58.6425,58.6622,35300.0
2011-03-01 13:50:00,89.41,89.5,89.39,89.48,25800.0,58.6491,58.7081,58.636,58.695,25800.0
2011-03-01 13:55:00,89.5,89.55,89.43,89.55,20000.0,58.7081,58.7409,58.6622,58.7409,20000.0
2011-03-01 14:00:00,89.53,89.55,89.41,89.44,20300.0,58.7278,58.7409,58.6491,58.6688,20300.0
2011-03-01 14:05:00,89.45,89.45,89.25,89.35,20300.0,58.6753,58.6753,58.5441,58.6097,20300.0
2011-03-01 14:10:00,89.35,89.49,89.29,89.29,22500.0,58.6097,58.7016,58.5704,58.5704,22500.0
2011-03-01 14:15:00,89.3,89.31,89.13,89.26,44200.0,58.5769,58.5835,58.4654,58.5507,44200.0
2011-03-01 14:20:00,89.24,89.28,89.16,89.18,18000.0,58.5376,58.5638,58.4851,58.4982,18000.0
2011-03-01 14:25:00,89.17,89.19,89.07,89.09,29800.0,58.4917,58.5048,58.4261,58.4392,29800.0
2011-03-01 14:30:00,89.08,89.22,89.08,89.12,32900.0,58.4326,58.5245,58.4326,58.4589,32900.0
2011-03-01 14:35:00,89.09,89.09,88.95,89.0,65700.0,58.4392,58.4392,58.3474,58.3801,65700.0
2011-03-01 14:40:00,88.98,88.99,88.92,88.97,25000.0,58.367,58.3736,58.3277,58.3605,25000.0
2011-03-01 14:45:00,89.0,89.0,88.86,88.87,58400.0,58.3801,58.3801,58.2883,58.2949,58400.0
2011-03-01 14:50:00,88.87,89.0,88.82,88.96,48800.0,58.2949,58.3801,58.2621,58.3539,48800.0
2011-03-01 14:55:00,88.96,88.96,88.77,88.79,34300.0,58.3539,58.3539,58.2293,58.2424,34300.0
2011-03-01 15:00:00,88.81,88.92,88.8,88.87,43500.0,58.2555,58.3277,58.249,58.2949,43500.0
2011-03-01 15:05:00,88.87,88.94,88.75,88.77,34400.0,58.2949,58.3408,58.2162,58.2293,34400.0
2011-03-01 15:10:00,88.77,88.8,88.61,88.69,27500.0,58.2293,58.249,58.1243,58.1768,27500.0
2011-03-01 15:15:00,88.69,88.82,88.6,88.82,103200.0,58.1768,58.2621,58.1178,58.2621,103200.0
2011-03-01 15:20:00,88.82,88.86,88.74,88.82,53800.0,58.2621,58.2883,58.2096,58.2621,53800.0
2011-03-01 15:25:00,88.83,88.87,88.71,88.82,68000.0,58.2686,58.2949,58.1899,58.2621,68000.0
2011-03-01 15:30:00,88.82,88.94,88.78,88.89,51600.0,58.2621,58.3408,58.2358,58.308,51600.0
2011-03-01 15:35:00,88.9,88.91,88.74,88.77,48800.0,58.3146,58.3211,58.2096,58.2293,48800.0
2011-03-01 15:40:00,88.77,88.91,88.74,88.89,70100.0,58.2293,58.3211,58.2096,58.308,70100.0
2011-03-01 15:45:00,88.91,88.94,88.66,88.77,134900.0,58.3211,58.3408,58.1571,58.2293,134900.0
2011-03-01 15:50:00,88.8,88.83,88.63,88.69,108200.0,58.249,58.2686,58.1374,58.1768,108200.0
2011-03-01 15:55:00,88.7,88.82,88.64,88.73,119500.0,58.1834,58.2621,58.144,58.203,119500.0
2011-03-02 09:30:00,88.63,88.73,88.0,88.2,122400.0,58.1374,58.203,57.7242,57.8554,122400.0
2011-03-02 09:35:00,88.23,88.38,88.18,88.25,84400.0,57.8751,57.9735,57.8423,57.8882,84400.0
2011-03-02 09:40:00,88.27,88.3,87.57,87.62,109600.0,57.9013,57.921,57.4421,57.4749,109600.0
2011-03-02 09:45:00,87.59,88.16,87.53,88.02,54800.0,57.4552,57.8291,57.4159,57.7373,54800.0
2011-03-02 09:50:00,88.0,88.45,87.93,88.41,53000.0,57.7242,58.0194,57.6783,57.9931,53000.0
2011-03-02 09:55:00,88.42,88.43,88.23,88.32,54500.0,57.9997,58.0063,57.8751,57.9341,54500.0
2011-03-02 10:00:00,88.32,88.48,88.08,88.12,73800.0,57.9341,58.0391,57.7767,57.8029,73800.0
2011-03-02 10:05:00,88.13,88.19,87.94,87.94,36200.0,57.8095,57.8488,57.6848,57.6848,36200.0
2011-03-02 10:10:00,87.96,87.98,87.57,87.57,62200.0,57.698,57.7111,57.4421,57.4421,62200.0
2011-03-02 10:15:00,87.58,88.02,87.53,87.97,104200.0,57.4487,57.7373,57.4159,57.7045,104200.0
2011-03-02 10:20:00,87.97,88.25,87.97,88.06,27200.0,57.7045,57.8882,57.7045,57.7635,27200.0
2011-03-02 10:25:00,88.08,88.3,88.08,88.26,43400.0,57.7767,57.921,57.7767,57.8947,43400.0
2011-03-02 10:30:00,88.27,88.66,88.19,88.61,28400.0,57.9013,58.1571,57.8488,58.1243,28400.0
2011-03-02 10:35:00,88.59,88.87,88.55,88.82,50500.0,58.1112,58.2949,58.085,58.2621,50500.0
2011-03-02 10:40:00,88.82,88.93,88.77,88.79,36400.0,58.2621,58.3342,58.2293,58.2424,36400.0
2011-03-02 10:45:00,88.8,88.91,88.69,88.76,28100.0,58.249,58.3211,58.1768,58.2227,28100.0
2011-03-02 10:50:00,88.76,88.8,88.66,88.75,34700.0,58.2227,58.249,58.1571,58.2162,34700.0
2011-03-02 10:55:00,88.73,88.76,88.53,88.67,30500.0,58.203,58.2227,58.0718,58.1637,30500.0
2011-03-02 11:00:00,88.66,88.82,88.63,88.81,14600.0,58.1571,58.2621,58.1374,58.2555,14600.0
2011-03-02 11:05:00,88.82,88.82,88.71,88.75,14600.0,58.2621,58.2621,58.1899,58.2162,14600.0
2011-03-02 11:10:00,88.75,88.8,88.67,88.78,18200.0,58.2162,58.249,58.1637,58.2358,18200.0
2011-03-02 11:15:00,88.73,88.78,88.67,88.71,15700.0,58.203,58.2358,58.1637,58.1899,15700.0
2011-03-02 11:20:00,88.68,88.82,88.68,88.71,13900.0,58.1702,58.2621,58.1702,58.1899,13900.0
2011-03-02 11:25:00,88.75,88.75,88.64,88.69,8200.0,58.2162,58.2162,58.144,58.1768,8200.0
2011-03-02 11:30:00,88.66,88.7,88.54,88.56,11400.0,58.1571,58.1834,58.0784,58.0915,11400.0
2011-03-02 11:35:00,88.58,88.7,88.41,88.43,24200.0,58.1046,58.1834,57.9931,58.0063,24200.0
2011-03-02 11:40:00,88.42,88.61,88.32,88.32,26400.0,57.9997,58.1243,57.9341,57.9341,26400.0
2011-03-02 11:45:00,88.37,88.44,88.21,88.28,26500.0,57.9669,58.0128,57.8619,57.9079,26500.0
2011-03-02 11:50:00,88.3,88.54,88.3,88.51,15300.0,57.921,58.0784,57.921,58.0587,15300.0
2011-03-02 11:55:00,88.51,88.51,88.37,88.39,11000.0,58.0587,58.0587,57.9669,57.98,11000.0
2011-03-02 12:00:00,88.36,88.37,88.15,88.22,34700.0,57.9603,57.9669,57.8226,57.8685,34700.0
2011-03-02 12:05:00,88.23,88.3,88.17,88.3,12800.0,57.8751,57.921,57.8357,57.921,12800.0
2011-03-02 12:10:00,88.31,88.39,88.27,88.34,21100.0,57.9275,57.98,57.9013,57.9472,21100.0
2011-03-02 12:15:00,88.3,88.47,88.3,88.44,18100.0,57.921,58.0325,57.921,58.0128,18100.0
2011-03-02 12:20:00,88.43,88.52,88.42,88.48,14300.0,58.0063,58.0653,57.9997,58.0391,14300.0
2011-03-02 12:25:00,88.48,88.51,88.46,88.49,11300.0,58.0391,58.0587,58.0259,58.0456,11300.0
2011-03-02 12:30:00,88.49,88.53,88.47,88.49,16200.0,58.0456,58.0718,58.0325,58.0456,16200.0
2011-03-02 12:35:00,88.49,88.51,88.43,88.5,16600.0,58.0456,58.0587,58.0063,58.0522,16600.0
2011-03-02 12:40:00,88.5,88.62,88.5,88.58,8100.0,58.0522,58.1309,58.0522,58.1046,8100.0
2011-03-02 12:45:00,88.58,88.67,88.58,88.65,21700.0,58.1046,58.1637,58.1046,58.1506,21700.0
2011-03-02 12:50:00,88.67,88.74,88.64,88.7,22600.0,58.1637,58.2096,58.144,58.1834,22600.0
2011-03-02 12:55:00,88.69,88.71,88.66,88.68,18000.0,58.1768,58.1899,58.1571,58.1702,18000.0
2011-03-02 13:00:00,88.69,88.74,88.68,88.72,23700.0,58.1768,58.2096,58.1702,58.1965,23700.0
2011-03-02 13:05:00,88.73,88.8,88.72,88.77,35800.0,58.203,58.249,58.1965,58.2293,35800.0
2011-03-02 13:10:00,88.77,88.78,88.69,88.71,24900.0,58.2293,58.2358,58.1768,58.1899,24900.0
2011-03-02 13:15:00,88.73,88.75,88.63,88.64,17800.0,58.203,58.2162,58.1374,58.144,17800.0
2011-03-02 13:20:00,88.63,88.79,88.59,88.74,30800.0,58.1374,58.2424,58.1112,58.2096,30800.0
2011-03-02 13:25:00,88.73,88.78,88.6,88.61,24100.0,58.203,58.2358,58.1178,58.1243,24100.0
2011-03-02 13:30:00,88.62,88.7,88.59,88.63,25700.0,58.1309,58.1834,58.1112,58.1374,25700.0
2011-03-02 13:35:00,88.63,88.69,88.62,88.67,20500.0,58.1374,58.1768,58.1309,58.1637,20500.0
2011-03-02 13:40:00,88.67,88.72,88.65,88.7,25000.0,58.1637,58.1965,58.1506,58.1834,25000.0
2011-03-02 13:45:00,88.71,88.8,88.69,88.8,26900.0,58.1899,58.249,58.1768,58.249,26900.0
2011-03-02 13:50:00,88.8,88.87,88.77,88.87,24900.0,58.249,58.2949,58.2293,58.2949,24900.0
2011-03-02 13:55:00,88.85,88.87,88.81,88.87,20300.0,58.2818,58.2949,58.2555,58.2949,20300.0
2011-03-02 14:00:00,88.87,89.08,88.87,88.97,68000.0,58.2949,58.4326,58.2949,58.3605,68000.0
2011-03-02 14:05:00,88.98,89.15,88.98,89.12,39500.0,58.367,58.4785,58.367,58.4589,39500.0
2011-03-02 14:10:00,89.13,89.2,89.1,89.18,31500.0,58.4654,58.5113,58.4457,58.4982,31500.0
2011-03-02 14:15:00,89.18,89.23,89.04,89.1,35500.0,58.4982,58.531,58.4064,58.4457,35500.0
2011-03-02 14:20:00,89.1,89.24,89.1,89.2,30300.0,58.4457,58.5376,58.4457,58.5113,30300.0
2011-03-02 14:25:00,89.22,89.24,89.17,89.21,34000.0,58.5245,58.5376,58.4917,58.5179,34000.0
2011-03-02 14:30:00,89.22,89.29,89.15,89.28,22700.0,58.5245,58.5704,58.4785,58.5638,22700.0
2011-03-02 14:35:00,89.27,89.55,89.24,89.47,50700.0,58.5573,58.7409,58.5376,58.6884,50700.0
2011-03-02 14:40:00,89.45,89.6,89.45,89.58,26200.0,58.6753,58.7737,58.6753,58.7606,26200.0
2011-03-02 14:45:00,89.59,89.74,89.56,89.66,74000.0,58.7672,58.8656,58.7475,58.8131,74000.0
2011-03-02 14:50:00,89.66,89.73,89.59,89.65,33800.0,58.8131,58.859,58.7672,58.8065,33800.0
2011-03-02 14:55:00,89.66,89.68,89.46,89.52,42900.0,58.8131,58.8262,58.6819,58.7212,42900.0
2011-03-02 15:00:00,89.52,89.6,89.49,89.5,48100.0,58.7212,58.7737,58.7016,58.7081,48100.0
2011-03-02 15:05:00,89.5,89.67,89.5,89.64,39700.0,58.7081,58.8196,58.7081,58.8,39700.0
2011-03-02 15:10:00,89.64,89.65,89.55,89.62,38700.0,58.8,58.8065,58.7409,58.7868,38700.0
2011-03-02 15:15:00,89.63,89.7,89.63,89.69,33900.0,58.7934,58.8393,58.7934,58.8328,33900.0
2011-03-02 15:20:00,89.69,89.77,89.62,89.75,75000.0,58.8328,58.8852,58.7868,58.8721,75000.0
2011-03-02 15:25:00,89.75,89.79,89.59,89.6,75100.0,58.8721,58.8984,58.7672,58.7737,75100.0
2011-03-02 15:30:00,89.61,89.79,89.57,89.69,67000.0,58.7803,58.8984,58.754,58.8328,67000.0
2011-03-02 15:35:00,89.69,89.74,89.61,89.7,40300.0,58.8328,58.8656,58.7803,58.8393,40300.0
2011-03-02 15:40:00,89.7,89.71,89.55,89.58,42700.0,58.8393,58.8459,58.7409,58.7606,42700.0
2011-03-02 15:45:00,89.59,89.63,89.43,89.48,70200.0,58.7672,58.7934,58.6622,58.695,70200.0
2011-03-02 15:50:00,89.51,89.51,89.33,89.34,66200.0,58.7147,58.7147,58.5966,58.6032,66200.0
2011-03-02 15:55:00,89.34,89.46,89.31,89.4,107400.0,58.6032,58.6819,58.5835,58.6425,107400.0
2011-03-03 09:30:00,90.0,90.0,89.61,89.77,47800.0,59.0361,59.0361,58.7803,58.8852,47800.0
2011-03-03 09:35:00,89.82,89.82,89.24,89.26,30000.0,58.918,58.918,58.5376,58.5507,30000.0
2011-03-03 09:40:00,89.22,89.63,89.22,89.57,46300.0,58.5245,58.7934,58.5245,58.754,46300.0
2011-03-03 09:45:00,89.57,89.74,89.39,89.41,36400.0,58.754,58.8656,58.636,58.6491,36400.0
2011-03-03 09:50:00,89.35,89.52,89.32,89.44,15700.0,58.6097,58.7212,58.5901,58.6688,15700.0
2011-03-03 09:55:00,89.46,89.46,89.22,89.25,15700.0,58.6819,58.6819,58.5245,58.5441,15700.0
2011-03-03 10:00:00,89.23,89.4,89.16,89.34,21300.0,58.531,58.6425,58.4851,58.6032,21300.0
2011-03-03 10:05:00,89.34,89.4,89.14,89.4,22300.0,58.6032,58.6425,58.472,58.6425,22300.0
2011-03-03 10:10:00,89.39,89.59,89.36,89.46,41400.0,58.636,58.7672,58.6163,58.6819,41400.0
2011-03-03 10:15:00,89.46,89.52,89.33,89.47,23200.0,58.6819,58.7212,58.5966,58.6884,23200.0
2011-03-03 10:20:00,89.47,89.47,89.02,89.05,27700.0,58.6884,58.6884,58.3933,58.4129,27700.0
2011-03-03 10:25:00,89.1,89.22,88.85,88.85,28700.0,58.4457,58.5245,58.2818,58.2818,28700.0
2011-03-03 10:30:00,88.91,89.2,88.87,89.2,10600.0,58.3211,58.5113,58.2949,58.5113,10600.0
2011-03-03 10:35:00,89.22,89.33,89.1,89.27,18500.0,58.5245,58.5966,58.4457,58.5573,18500.0
2011-03-03 10:40:00,89.28,89.33,89.15,89.17,37800.0,58.5638,58.5966,58.4785,58.4917,37800.0
2011-03-03 10:45:00,89.14,89.33,89.07,89.25,18900.0,58.472,58.5966,58.4261,58.5441,18900.0
2011-03-03 10:50:00,89.25,89.32,89.21,89.27,16500.0,58.5441,58.5901,58.5179,58.5573,16500.0
2011-03-03 10:55:00,89.26,89.32,89.19,89.3,37900.0,58.5507,58.5901,58.5048,58.5769,37900.0
2011-03-03 11:00:00,89.27,89.38,89.25,89.34,15600.0,58.5573,58.6294,58.5441,58.6032,15600.0
2011-03-03 11:05:00,89.35,89.38,89.22,89.34,23300.0,58.6097,58.6294,58.5245,58.6032,23300.0
2011-03-03 11:10:00,89.31,89.37,89.28,89.36,24300.0,58.5835,58.6229,58.5638,58.6163,24300.0
2011-03-03 11:15:00,89.35,89.45,89.3,89.37,24400.0,58.6097,58.6753,58.5769,58.6229,24400.0
2011-03-03 11:20:00,89.38,89.42,89.32,89.4,23400.0,58.6294,58.6556,58.5901,58.6425,23400.0
2011-03-03 11:25:00,89.42,89.49,89.38,89.49,13700.0,58.6556,58.7016,58.6294,58.7016,13700.0
2011-03-03 11:30:00,89.47,89.5,89.43,89.49,24400.0,58.6884,58.7081,58.6622,58.7016,24400.0
2011-03-03 11:35:00,89.5,89.5,89.43,89.48,19400.0,58.7081,58.7081,58.6622,58.695,19400.0
2011-03-03 11:40:00,89.49,89.55,89.45,89.53,26800.0,58.7016,58.7409,58.6753,58.7278,26800.0
2011-03-03 11:45:00,89.54,89.57,89.49,89.52,9800.0,58.7344,58.754,58.7016,58.7212,9800.0
2011-03-03 11:50:00,89.5,89.55,89.45,89.5,18600.0,58.7081,58.7409,58.6753,58.7081,18600.0
2011-03-03 11:55:00,89.5,89.66,89.45,89.56,12500.0,58.7081,58.8131,58.6753,58.7475,12500.0
2011-03-03 12:00:00,89.53,89.55,89.47,89.52,11700.0,58.7278,58.7409,58.6884,58.7212,11700.0
2011-03-03 12:05:00,89.51,89.56,89.45,89.45,19400.0,58.7147,58.7475,58.6753,58.6753,19400.0
2011-03-03 12:10:00,89.45,89.5,89.4,89.49,24500.0,58.6753,58.7081,58.6425,58.7016,24500.0
2011-03-03 12:15:00,89.49,89.52,89.38,89.38,15000.0,58.7016,58.7212,58.6294,58.6294,15000.0
2011-03-03 12:20:00,89.38,89.54,89.32,89.42,21900.0,58.6294,58.7344,58.5901,58.6556,21900.0
2011-03-03 12:25:00,89.43,89.48,89.4,89.47,11400.0,58.6622,58.695,58.6425,58.6884,11400.0
2011-03-03 12:30:00,89.45,89.45,89.36,89.4,13100.0,58.6753,58.6753,58.6163,58.6425,13100.0
2011-03-03 12:35:00,89.4,89.45,89.39,89.41,8700.0,58.6425,58.6753,58.636,58.6491,8700.0
2011-03-03 12:40:00,89.41,89.47,89.36,89.47,4700.0,58.6491,58.6884,58.6163,58.6884,4700.0
2011-03-03 12:45:00,89.46,89.51,89.4,89.47,19700.0,58.6819,58.7147,58.6425,58.6884,19700.0
2011-03-03 12:50:00,89.47,89.56,89.44,89.54,15400.0,58.6884,58.7475,58.6688,58.7344,15400.0
2011-03-03 12:55:00,89.56,89.56,89.48,89.54,10200.0,58.7475,58.7475,58.695,58.7344,10200.0
2011-03-03 13:00:00,89.53,89.6,89.53,89.55,7700.0,58.7278,58.7737,58.7278,58.7409,7700.0
2011-03-03 13:05:00,89.56,89.66,89.54,89.66,8900.0,58.7475,58.8131,58.7344,58.8131,8900.0
2011-03-03 13:10:00,89.65,89.66,89.58,89.6,7300.0,58.8065,58.8131,58.7606,58.7737,7300.0
2011-03-03 13:15:00,89.61,89.63,89.53,89.55,15300.0,58.7803,58.7934,58.7278,58.7409,15300.0
2011-03-03 13:20:00,89.55,89.59,89.51,89.56,13300.0,58.7409,58.7672,58.7147,58.7475,13300.0
2011-03-03 13:25:00,89.56,89.66,89.53,89.58,10800.0,58.7475,58.8131,58.7278,58.7606,10800.0
2011-03-03 13:30:00,89.56,89.61,89.52,89.59,17900.0,58.7475,58.7803,58.7212,58.7672,17900.0
2011-03-03 13:35:00,89.59,89.7,89.58,89.67,16700.0,58.7672,58.8393,58.7606,58.8196,16700.0
2011-03-03 13:40:00,89.66,89.72,89.64,89.65,11600.0,58.8131,58.8524,58.8,58.8065,11600.0
2011-03-03 13:45:00,89.65,89.77,89.63,89.75,19300.0,58.8065,58.8852,58.7934,58.8721,19300.0
2011-03-03 13:50:00,89.76,89.76,89.67,89.73,9400.0,58.8787,58.8787,58.8196,58.859,9400.0
2011-03-03 13:55:00,89.75,89.86,89.73,89.79,25500.0,58.8721,58.9443,58.859,58.8984,25500.0
2011-03-03 14:00:00,89.77,89.85,89.77,89.85,24200.0,58.8852,58.9377,58.8852,58.9377,24200.0
2011-03-03 14:05:00,89.86,89.95,89.81,89.85,26200.0,58.9443,59.0033,58.9115,58.9377,26200.0
2011-03-03 14:10:00,89.84,90.0,89.83,89.93,13900.0,58.9312,59.0361,58.9246,58.9902,13900.0
2011-03-03 14:15:00,89.94,89.98,89.9,89.92,9900.0,58.9967,59.023,58.9705,58.9836,9900.0
2011-03-03 14:20:00,89.93,89.95,89.86,89.89,8800.0,58.9902,59.0033,58.9443,58.9639,8800.0
2011-03-03 14:25:00,89.86,89.95,89.86,89.9,15500.0,58.9443,59.0033,58.9443,58.9705,15500.0
2011-03-03 14:30:00,89.9,89.93,89.81,89.85,14300.0,58.9705,58.9902,58.9115,58.9377,14300.0
2011-03-03 14:35:00,89.83,89.95,89.82,89.89,10200.0,58.9246,59.0033,58.918,58.9639,10200.0
2011-03-03 14:40:00,89.89,89.96,89.86,89.89,19700.0,58.9639,59.0099,58.9443,58.9639,19700.0
2011-03-03 14:45:00,89.89,89.93,89.86,89.89,15800.0,58.9639,58.9902,58.9443,58.9639,15800.0
2011-03-03 14:50:00,89.89,89.93,89.84,89.89,28400.0,58.9639,58.9902,58.9312,58.9639,28400.0
2011-03-03 14:55:00,89.89,89.92,89.83,89.86,28700.0,58.9639,58.9836,58.9246,58.9443,28700.0
2011-03-03 15:00:00,89.85,89.87,89.82,89.87,60200.0,58.9377,58.9508,58.918,58.9508,60200.0
2011-03-03 15:05:00,89.87,89.93,89.83,89.88,20800.0,58.9508,58.9902,58.9246,58.9574,20800.0
2011-03-03 15:10:00,89.9,89.93,89.83,89.92,15400.0,58.9705,58.9902,58.9246,58.9836,15400.0
2011-03-03 15:15:00,89.92,89.96,89.87,89.9,16200.0,58.9836,59.0099,58.9508,58.9705,16200.0
2011-03-03 15:20:00,89.91,89.99,89.89,89.94,37400.0,58.9771,59.0295,58.9639,58.9967,37400.0
2011-03-03 15:25:00,89.93,90.0,89.93,90.0,29700.0,58.9902,59.0361,58.9902,59.0361,29700.0
2011-03-03 15:30:00,90.0,90.0,89.95,89.98,28800.0,59.0361,59.0361,59.0033,59.023,28800.0
2011-03-03 15:35:00,89.99,90.04,89.95,90.01,63500.0,59.0295,59.0623,59.0033,59.0427,63500.0
2011-03-03 15:40:00,90.02,90.19,90.02,90.19,29900.0,59.0492,59.1607,59.0492,59.1607,29900.0
2011-03-03 15:45:00,90.17,90.23,90.12,90.21,65000.0,59.1476,59.187,59.1148,59.1739,65000.0
2011-03-03 15:50:00,90.2,90.26,90.15,90.22,65900.0,59.1673,59.2067,59.1345,59.1804,65900.0
2011-03-03 15:55:00,90.22,90.26,90.13,90.17,106100.0,59.1804,59.2067,59.1214,59.1476,106100.0
2011-03-04 09:30:00,90.39,90.5,90.05,90.45,77300.0,59.2919,59.3641,59.0689,59.3313,77300.0
2011-03-04 09:35:00,90.45,90.64,90.26,90.56,38400.0,59.3313,59.4559,59.2067,59.4034,38400.0
2011-03-04 09:40:00,90.57,90.57,90.3,90.34,62800.0,59.41,59.41,59.2329,59.2591,62800.0
2011-03-04 09:45:00,90.37,90.69,90.37,90.61,32100.0,59.2788,59.4887,59.2788,59.4362,32100.0
2011-03-04 09:50:00,90.57,90.68,90.5,90.67,23900.0,59.41,59.4822,59.3641,59.4756,23900.0
2011-03-04 09:55:00,90.68,90.83,90.65,90.73,25200.0,59.4822,59.5805,59.4625,59.515,25200.0
2011-03-04 10:00:00,90.73,90.85,90.68,90.74,39700.0,59.515,59.5937,59.4822,59.5215,39700.0
2011-03-04 10:05:00,90.72,90.85,90.6,90.7,68100.0,59.5084,59.5937,59.4297,59.4953,68100.0
2011-03-04 10:10:00,90.7,90.74,90.52,90.61,37600.0,59.4953,59.5215,59.3772,59.4362,37600.0
2011-03-04 10:15:00,90.6,90.74,90.5,90.53,41000.0,59.4297,59.5215,59.3641,59.3838,41000.0
2011-03-04 10:20:00,90.49,90.57,90.47,90.53,42400.0,59.3575,59.41,59.3444,59.3838,42400.0
2011-03-04 10:25:00,90.52,90.64,90.44,90.54,47400.0,59.3772,59.4559,59.3247,59.3903,47400.0
2011-03-04 10:30:00,90.53,90.58,90.33,90.56,42200.0,59.3838,59.4166,59.2526,59.4034,42200.0
2011-03-04 10:35:00,90.56,90.56,90.38,90.46,34600.0,59.4034,59.4034,59.2854,59.3378,34600.0
2011-03-04 10:40:00,90.47,90.56,90.44,90.54,21100.0,59.3444,59.4034,59.3247,59.3903,21100.0
2011-03-04 10:45:00,90.53,90.64,90.45,90.5,21200.0,59.3838,59.4559,59.3313,59.3641,21200.0
2011-03-04 10:50:00,90.51,90.61,90.48,90.54,18000.0,59.3706,59.4362,59.351,59.3903,18000.0
2011-03-04 10:55:00,90.58,90.7,90.55,90.68,43500.0,59.4166,59.4953,59.3969,59.4822,43500.0
2011-03-04 11:00:00,90.67,90.74,90.65,90.68,37000.0,59.4756,59.5215,59.4625,59.4822,37000.0
2011-03-04 11:05:00,90.69,90.72,90.59,90.66,38800.0,59.4887,59.5084,59.4231,59.469,38800.0
2011-03-04 11:10:00,90.67,90.73,90.59,90.7,24800.0,59.4756,59.515,59.4231,59.4953,24800.0
2011-03-04 11:15:00,90.72,90.88,90.66,90.88,22700.0,59.5084,59.6133,59.469,59.6133,22700.0
2011-03-04 11:20:00,90.87,90.91,90.78,90.91,24500.0,59.6068,59.633,59.5478,59.633,24500.0
2011-03-04 11:25:00,90.9,90.99,90.74,90.85,32400.0,59.6265,59.6855,59.5215,59.5937,32400.0
2011-03-04 11:30:00,90.85,90.92,90.67,90.88,38900.0,59.5937,59.6396,59.4756,59.6133,38900.0
2011-03-04 11:35:00,90.89,90.95,90.83,90.87,31500.0,59.6199,59.6593,59.5805,59.6068,31500.0
2011-03-04 11:40:00,90.89,90.98,90.86,90.89,14500.0,59.6199,59.6789,59.6002,59.6199,14500.0
2011-03-04 11:45:00,90.89,91.08,90.86,90.9,30000.0,59.6199,59.7445,59.6002,59.6265,30000.0
2011-03-04 11:50:00,90.89,90.93,90.68,90.71,25200.0,59.6199,59.6461,59.4822,59.5018,25200.0
2011-03-04 11:55:00,90.7,90.71,90.5,90.53,38600.0,59.4953,59.5018,59.3641,59.3838,38600.0
2011-03-04 12:00:00,90.56,90.61,90.25,90.35,30000.0,59.4034,59.4362,59.2001,59.2657,30000.0
2011-03-04 12:05:00,90.35,90.47,90.31,90.39,14100.0,59.2657,59.3444,59.2395,59.2919,14100.0
2011-03-04 12:10:00,90.36,90.42,90.3,90.36,36400.0,59.2722,59.3116,59.2329,59.2722,36400.0
2011-03-04 12:15:00,90.35,90.39,90.27,90.31,17500.0,59.2657,59.2919,59.2132,59.2395,17500.0
2011-03-04 12:20:00,90.31,90.32,90.12,90.16,65600.0,59.2395,59.246,59.1148,59.1411,65600.0
2011-03-04 12:25:00,90.17,90.21,90.13,90.15,20900.0,59.1476,59.1739,59.1214,59.1345,20900.0
2011-03-04 12:30:00,90.15,90.16,89.95,90.0,20000.0,59.1345,59.1411,59.0033,59.0361,20000.0
2011-03-04 12:35:00,90.0,90.04,89.91,89.94,49400.0,59.0361,59.0623,58.9771,58.9967,49400.0
2011-03-04 12:40:00,89.95,89.97,89.85,89.87,32100.0,59.0033,59.0164,58.9377,58.9508,32100.0
2011-03-04 12:45:00,89.87,89.91,89.84,89.89,11200.0,58.9508,58.9771,58.9312,58.9639,11200.0
2011-03-04 12:50:00,89.9,89.99,89.84,89.99,25000.0,58.9705,59.0295,58.9312,59.0295,25000.0
2011-03-04 12:55:00,89.98,90.0,89.95,89.96,14000.0,59.023,59.0361,59.0033,59.0099,14000.0
2011-03-04 13:00:00,89.95,90.0,89.91,89.93,13400.0,59.0033,59.0361,58.9771,58.9902,13400.0
2011-03-04 13:05:00,89.93,89.99,89.91,89.96,14200.0,58.9902,59.0295,58.9771,59.0099,14200.0
2011-03-04 13:10:00,89.94,90.0,89.83,89.84,37300.0,58.9967,59.0361,58.9246,58.9312,37300.0
2011-03-04 13:15:00,89.84,89.93,89.81,89.82,12300.0,58.9312,58.9902,58.9115,58.918,12300.0
2011-03-04 13:20:00,89.81,89.92,89.81,89.88,11000.0,58.9115,58.9836,58.9115,58.9574,11000.0
2011-03-04 13:25:00,89.91,89.91,89.74,89.79,18200.0,58.9771,58.9771,58.8656,58.8984,18200.0
2011-03-04 13:30:00,89.79,89.86,89.74,89.86,36400.0,58.8984,58.9443,58.8656,58.9443,36400.0
2011-03-04 13:35:00,89.86,90.0,89.86,89.99,37000.0,58.9443,59.0361,58.9443,59.0295,37000.0
2011-03-04 13:40:00,89.99,90.05,89.96,89.98,31000.0,59.0295,59.0689,59.0099,59.023,31000.0
2011-03-04 13:45:00,89.98,90.0,89.91,89.94,13300.0,59.023,59.0361,58.9771,58.9967,13300.0
2011-03-04 13:50:00,89.94,90.0,89.91,89.91,20900.0,58.9967,59.0361,58.9771,58.9771,20900.0
2011-03-04 13:55:00,89.91,90.03,89.87,89.94,22600.0,58.9771,59.0558,58.9508,58.9967,22600.0
2011-03-04 14:00:00,89.95,89.99,89.91,89.97,21700.0,59.0033,59.0295,58.9771,59.0164,21700.0
2011-03-04 14:05:00,89.94,90.04,89.93,90.02,26700.0,58.9967,59.0623,58.9902,59.0492,26700.0
2011-03-04 14:10:00,90.01,90.29,90.01,90.23,48400.0,59.0427,59.2263,59.0427,59.187,48400.0
2011-03-04 14:15:00,90.23,90.3,90.14,90.3,30000.0,59.187,59.2329,59.1279,59.2329,30000.0
2011-03-04 14:20:00,90.29,90.3,90.22,90.29,16100.0,59.2263,59.2329,59.1804,59.2263,16100.0
2011-03-04 14:25:00,90.29,90.44,90.29,90.42,28300.0,59.2263,59.3247,59.2263,59.3116,28300.0
2011-03-04 14:30:00,90.4,90.44,90.35,90.43,23600.0,59.2985,59.3247,59.2657,59.3182,23600.0
2011-03-04 14:35:00,90.43,90.48,90.36,90.44,28900.0,59.3182,59.351,59.2722,59.3247,28900.0
2011-03-04 14:40:00,90.43,90.49,90.42,90.46,21700.0,59.3182,59.3575,59.3116,59.3378,21700.0
2011-03-04 14:45:00,90.46,90.52,90.45,90.49,23200.0,59.3378,59.3772,59.3313,59.3575,23200.0
2011-03-04 14:50:00,90.48,90.59,90.48,90.57,31900.0,59.351,59.4231,59.351,59.41,31900.0
2011-03-04 14:55:00,90.57,90.73,90.55,90.73,28300.0,59.41,59.515,59.3969,59.515,28300.0
2011-03-04 15:00:00,90.73,90.81,90.71,90.72,30000.0,59.515,59.5674,59.5018,59.5084,30000.0
2011-03-04 15:05:00,90.73,90.76,90.6,90.61,28100.0,59.515,59.5346,59.4297,59.4362,28100.0
2011-03-04 15:10:00,90.6,90.72,90.58,90.61,60200.0,59.4297,59.5084,59.4166,59.4362,60200.0
2011-03-04 15:15:00,90.61,90.63,90.53,90.59,43700.0,59.4362,59.4494,59.3838,59.4231,43700.0
2011-03-04 15:20:00,90.58,90.62,90.53,90.62,76700.0,59.4166,59.4428,59.3838,59.4428,76700.0
2011-03-04 15:25:00,90.6,90.61,90.54,90.58,58800.0,59.4297,59.4362,59.3903,59.4166,58800.0
2011-03-04 15:30:00,90.58,90.64,90.55,90.63,57800.0,59.4166,59.4559,59.3969,59.4494,57800.0
2011-03-04 15:35:00,90.63,90.79,90.6,90.79,57700.0,59.4494,59.5543,59.4297,59.5543,57700.0
2011-03-04 15:40:00,90.79,90.98,90.79,90.97,75300.0,59.5543,59.6789,59.5543,59.6724,75300.0
2011-03-04 15:45:00,90.98,91.05,90.95,91.0,130700.0,59.6789,59.7249,59.6593,59.6921,130700.0
2011-03-04 15:50:00,90.99,91.08,90.96,91.01,147100.0,59.6855,59.7445,59.6658,59.6986,147100.0
2011-03-04 15:55:00,91.01,91.14,91.01,91.09,126300.0,59.6986,59.7839,59.6986,59.7511,126300.0
2011-03-07 09:30:00,91.35,91.89,91.02,91.44,115800.0,59.9216,60.2759,59.7052,59.9807,115800.0
2011-03-07 09:35:00,91.49,91.52,91.0,91.5,52200.0,60.0135,60.0332,59.6921,60.02,52200.0
2011-03-07 09:40:00,91.49,91.68,91.25,91.49,43300.0,60.0135,60.1381,59.8561,60.0135,43300.0
2011-03-07 09:45:00,91.49,91.71,91.49,91.68,23800.0,60.0135,60.1578,60.0135,60.1381,23800.0
2011-03-07 09:50:00,91.68,91.87,91.63,91.84,47700.0,60.1381,60.2627,60.1053,60.2431,47700.0
2011-03-07 09:55:00,91.84,92.0,91.83,91.95,68100.0,60.2431,60.348,60.2365,60.3152,68100.0
2011-03-07 10:00:00,91.95,92.0,91.76,91.85,79500.0,60.3152,60.348,60.1906,60.2496,79500.0
2011-03-07 10:05:00,91.85,91.85,91.76,91.79,23600.0,60.2496,60.2496,60.1906,60.2103,23600.0
2011-03-07 10:10:00,91.79,91.81,91.29,91.45,61500.0,60.2103,60.2234,59.8823,59.9872,61500.0
2011-03-07 10:15:00,91.45,91.59,91.42,91.47,22600.0,59.9872,60.0791,59.9676,60.0004,22600.0
2011-03-07 10:20:00,91.46,91.53,91.34,91.47,25100.0,59.9938,60.0397,59.9151,60.0004,25100.0
2011-03-07 10:25:00,91.47,91.59,91.44,91.49,27100.0,60.0004,60.0791,59.9807,60.0135,27100.0
2011-03-07 10:30:00,91.54,91.55,91.35,91.48,10700.0,60.0463,60.0528,59.9216,60.0069,10700.0
2011-03-07 10:35:00,91.46,91.5,91.26,91.27,15700.0,59.9938,60.02,59.8626,59.8692,15700.0
2011-03-07 10:40:00,91.29,91.3,91.13,91.25,21700.0,59.8823,59.8888,59.7773,59.8561,21700.0
2011-03-07 10:45:00,91.26,91.32,91.06,91.1,52500.0,59.8626,59.902,59.7314,59.7577,52500.0
2011-03-07 10:50:00,91.1,91.12,91.0,91.01,34100.0,59.7577,59.7708,59.6921,59.6986,34100.0
2011-03-07 10:55:00,91.0,91.11,90.91,91.03,13400.0,59.6921,59.7642,59.633,59.7117,13400.0
2011-03-07 11:00:00,91.0,91.0,90.83,90.94,22900.0,59.6921,59.6921,59.5805,59.6527,22900.0
2011-03-07 11:05:00,90.93,90.96,90.78,90.94,22300.0,59.6461,59.6658,59.5478,59.6527,22300.0
2011-03-07 11:10:00,90.92,90.92,90.67,90.67,18400.0,59.6396,59.6396,59.4756,59.4756,18400.0
2011-03-07 11:15:00,90.69,90.75,90.62,90.69,16300.0,59.4887,59.5281,59.4428,59.4887,16300.0
2011-03-07 11:20:00,90.69,90.72,90.63,90.71,8400.0,59.4887,59.5084,59.4494,59.5018,8400.0
2011-03-07 11:25:00,90.72,90.75,90.57,90.63,15000.0,59.5084,59.5281,59.41,59.4494,15000.0
2011-03-07 11:30:00,90.64,90.67,90.38,90.38,11200.0,59.4559,59.4756,59.2854,59.2854,11200.0
2011-03-07 11:35:00,90.35,90.47,90.28,90.35,33400.0,59.2657,59.3444,59.2198,59.2657,33400.0
2011-03-07 11:40:00,90.37,90.45,90.23,90.23,15600.0,59.2788,59.3313,59.187,59.187,15600.0
2011-03-07 11:45:00,90.22,90.31,90.13,90.2,11900.0,59.1804,59.2395,59.1214,59.1673,11900.0
2011-03-07 11:50:00,90.18,90.2,90.01,90.14,19700.0,59.1542,59.1673,59.0427,59.1279,19700.0
2011-03-07 11:55:00,90.12,90.17,90.02,90.16,13400.0,59.1148,59.1476,59.0492,59.1411,13400.0
2011-03-07 12:00:00,90.13,90.17,90.03,90.06,21100.0,59.1214,59.1476,59.0558,59.0755,21100.0
2011-03-07 12:05:00,90.06,90.41,90.03,90.4,28200.0,59.0755,59.305,59.0558,59.2985,28200.0
2011-03-07 12:10:00,90.39,90.44,90.32,90.39,18500.0,59.2919,59.3247,59.246,59.2919,18500.0
2011-03-07 12:15:00,90.38,90.38,90.29,90.37,13000.0,59.2854,59.2854,59.2263,59.2788,13000.0
2011-03-07 12:20:00,90.34,90.36,90.18,90.21,85300.0,59.2591,59.2722,59.1542,59.1739,85300.0
2011-03-07 12:25:00,90.23,90.31,90.17,90.17,20900.0,59.187,59.2395,59.1476,59.1476,20900.0
2011-03-07 12:30:00,90.18,90.25,90.1,90.2,23100.0,59.1542,59.2001,59.1017,59.1673,23100.0
2011-03-07 12:35:00,90.21,90.25,90.13,90.2,21200.0,59.1739,59.2001,59.1214,59.1673,21200.0
2011-03-07 12:40:00,90.21,90.29,90.16,90.22,16700.0,59.1739,59.2263,59.1411,59.1804,16700.0
2011-03-07 12:45:00,90.21,90.28,90.2,90.22,15900.0,59.1739,59.2198,59.1673,59.1804,15900.0
2011-03-07 12:50:00,90.2,90.3,90.0,90.02,29100.0,59.1673,59.2329,59.0361,59.0492,29100.0
2011-03-07 12:55:00,90.0,90.07,89.86,89.92,23900.0,59.0361,59.082,58.9443,58.9836,23900.0
2011-03-07 13:00:00,89.94,89.94,89.8,89.82,20100.0,58.9967,58.9967,58.9049,58.918,20100.0
2011-03-07 13:05:00,89.82,89.89,89.78,89.82,15500.0,58.918,58.9639,58.8918,58.918,15500.0
2011-03-07 13:10:00,89.79,89.93,89.71,89.71,21700.0,58.8984,58.9902,58.8459,58.8459,21700.0
2011-03-07 13:15:00,89.71,89.96,89.66,89.96,28900.0,58.8459,59.0099,58.8131,59.0099,28900.0
2011-03-07 13:20:00,89.95,90.05,89.9,89.94,34300.0,59.0033,59.0689,58.9705,58.9967,34300.0
2011-03-07 13:25:00,89.95,90.13,89.91,90.04,20200.0,59.0033,59.1214,58.9771,59.0623,20200.0
2011-03-07 13:30:00,90.08,90.17,89.99,90.11,16500.0,59.0886,59.1476,59.0295,59.1083,16500.0
2011-03-07 13:35:00,90.11,90.26,90.11,90.22,16500.0,59.1083,59.2067,59.1083,59.1804,16500.0
2011-03-07 13:40:00,90.18,90.22,90.13,90.13,23900.0,59.1542,59.1804,59.1214,59.1214,23900.0
2011-03-07 13:45:00,90.12,90.22,90.07,90.21,18800.0,59.1148,59.1804,59.082,59.1739,18800.0
2011-03-07 13:50:00,90.2,90.2,90.01,90.04,26600.0,59.1673,59.1673,59.0427,59.0623,26600.0
2011-03-07 13:55:00,90.08,90.21,90.08,90.14,19800.0,59.0886,59.1739,59.0886,59.1279,19800.0
2011-03-07 14:00:00,90.13,90.18,90.12,90.16,19600.0,59.1214,59.1542,59.1148,59.1411,19600.0
2011-03-07 14:05:00,90.16,90.2,90.08,90.14,18200.0,59.1411,59.1673,59.0886,59.1279,18200.0
2011-03-07 14:10:00,90.13,90.15,90.01,90.08,20200.0,59.1214,59.1345,59.0427,59.0886,20200.0
2011-03-07 14:15:00,90.1,90.4,90.07,90.37,21800.0,59.1017,59.2985,59.082,59.2788,21800.0
2011-03-07 14:20:00,90.38,90.44,90.27,90.31,25200.0,59.2854,59.3247,59.2132,59.2395,25200.0
2011-03-07 14:25:00,90.29,90.41,90.22,90.33,32400.0,59.2263,59.305,59.1804,59.2526,32400.0
2011-03-07 14:30:00,90.33,90.48,90.3,90.41,24400.0,59.2526,59.351,59.2329,59.305,24400.0
2011-03-07 14:35:00,90.4,90.48,90.3,90.36,44900.0,59.2985,59.351,59.2329,59.2722,44900.0
2011-03-07 14:40:00,90.36,90.39,90.16,90.2,30100.0,59.2722,59.2919,59.1411,59.1673,30100.0
2011-03-07 14:45:00,90.19,90.36,90.19,90.31,21100.0,59.1607,59.2722,59.1607,59.2395,21100.0
2011-03-07 14:50:00,90.3,90.33,90.18,90.3,37400.0,59.2329,59.2526,59.1542,59.2329,37400.0
2011-03-07 14:55:00,90.27,90.31,90.12,90.19,24100.0,59.2132,59.2395,59.1148,59.1607,24100.0
2011-03-07 15:00:00,90.19,90.24,90.08,90.15,23500.0,59.1607,59.1935,59.0886,59.1345,23500.0
2011-03-07 15:05:00,90.15,90.26,90.11,90.14,44000.0,59.1345,59.2067,59.1083,59.1279,44000.0
2011-03-07 15:10:00,90.14,90.4,90.14,90.37,38500.0,59.1279,59.2985,59.1279,59.2788,38500.0
2011-03-07 15:15:00,90.36,90.45,90.26,90.37,32200.0,59.2722,59.3313,59.2067,59.2788,32200.0
2011-03-07 15:20:00,90.35,90.36,90.21,90.21,24300.0,59.2657,59.2722,59.1739,59.1739,24300.0
2011-03-07 15:25:00,90.22,90.44,90.22,90.42,30700.0,59.1804,59.3247,59.1804,59.3116,30700.0
2011-03-07 15:30:00,90.39,90.61,90.32,90.57,31300.0,59.2919,59.4362,59.246,59.41,31300.0
2011-03-07 15:35:00,90.58,90.7,90.43,90.57,62100.0,59.4166,59.4953,59.3182,59.41,62100.0
2011-03-07 15:40:00,90.58,90.65,90.44,90.5,43900.0,59.4166,59.4625,59.3247,59.3641,43900.0
2011-03-07 15:45:00,90.49,90.64,90.39,90.55,98700.0,59.3575,59.4559,59.2919,59.3969,98700.0
2011-03-07 15:50:00,90.54,90.55,90.39,90.51,71800.0,59.3903,59.3969,59.2919,59.3706,71800.0
2011-03-07 15:55:00,90.51,90.54,90.4,90.53,227700.0,59.3706,59.3903,59.2985,59.3838,227700.0
2011-03-08 09:30:00,90.71,90.99,89.82,89.95,72800.0,59.5018,59.6855,58.918,59.0033,72800.0
2011-03-08 09:35:00,89.88,90.02,89.57,89.62,44200.0,58.9574,59.0492,58.754,58.7868,44200.0
2011-03-08 09:40:00,89.57,89.61,89.16,89.5,52600.0,58.754,58.7803,58.4851,58.7081,52600.0
2011-03-08 09:45:00,89.47,89.54,88.53,88.67,76600.0,58.6884,58.7344,58.0718,58.1637,76600.0
2011-03-08 09:50:00,88.59,89.11,88.59,89.05,53000.0,58.1112,58.4523,58.1112,58.4129,53000.0
2011-03-08 09:55:00,89.03,89.08,88.86,89.0,43200.0,58.3998,58.4326,58.2883,58.3801,43200.0
2011-03-08 10:00:00,89.01,89.33,88.8,88.92,53800.0,58.3867,58.5966,58.249,58.3277,53800.0
2011-03-08 10:05:00,88.96,89.13,88.82,89.04,36300.0,58.3539,58.4654,58.2621,58.4064,36300.0
2011-03-08 10:10:00,89.04,89.4,89.0,89.33,41800.0,58.4064,58.6425,58.3801,58.5966,41800.0
2011-03-08 10:15:00,89.34,89.6,89.34,89.38,36700.0,58.6032,58.7737,58.6032,58.6294,36700.0
2011-03-08 10:20:00,89.35,89.38,89.07,89.14,17100.0,58.6097,58.6294,58.4261,58.472,17100.0
2011-03-08 10:25:00,89.15,89.33,89.11,89.31,26400.0,58.4785,58.5966,58.4523,58.5835,26400.0
2011-03-08 10:30:00,89.31,89.45,89.26,89.35,33300.0,58.5835,58.6753,58.5507,58.6097,33300.0
2011-03-08 10:35:00,89.37,89.4,89.28,89.33,16200.0,58.6229,58.6425,58.5638,58.5966,16200.0
2011-03-08 10:40:00,89.34,89.35,89.02,89.04,27100.0,58.6032,58.6097,58.3933,58.4064,27100.0
2011-03-08 10:45:00,89.02,89.04,88.9,89.03,19200.0,58.3933,58.4064,58.3146,58.3998,19200.0
2011-03-08 10:50:00,89.02,89.34,88.98,89.31,23300.0,58.3933,58.6032,58.367,58.5835,23300.0
2011-03-08 10:55:00,89.31,89.4,89.28,89.32,16800.0,58.5835,58.6425,58.5638,58.5901,16800.0
2011-03-08 11:00:00,89.36,89.5,89.28,89.48,23100.0,58.6163,58.7081,58.5638,58.695,23100.0
2011-03-08 11:05:00,89.45,89.47,89.25,89.31,16900.0,58.6753,58.6884,58.5441,58.5835,16900.0
2011-03-08 11:10:00,89.3,89.4,89.27,89.39,17600.0,58.5769,58.6425,58.5573,58.636,17600.0
2011-03-08 11:15:00,89.39,89.53,89.38,89.42,13500.0,58.636,58.7278,58.6294,58.6556,13500.0
2011-03-08 11:20:00,89.43,89.72,89.42,89.72,21600.0,58.6622,58.8524,58.6556,58.8524,21600.0
2011-03-08 11:25:00,89.72,89.83,89.62,89.81,17600.0,58.8524,58.9246,58.7868,58.9115,17600.0
2011-03-08 11:30:00,89.8,89.9,89.79,89.9,27300.0,58.9049,58.9705,58.8984,58.9705,27300.0
2011-03-08 11:35:00,89.85,89.9,89.61,89.69,27800.0,58.9377,58.9705,58.7803,58.8328,27800.0
2011-03-08 11:40:00,89.7,89.88,89.64,89.88,30000.0,58.8393,58.9574,58.8,58.9574,30000.0
2011-03-08 11:45:00,89.84,89.94,89.77,89.94,26000.0,58.9312,58.9967,58.8852,58.9967,26000.0
2011-03-08 11:50:00,89.94,89.99,89.86,89.96,17300.0,58.9967,59.0295,58.9443,59.0099,17300.0
2011-03-08 11:55:00,89.98,90.14,89.93,90.05,26700.0,59.023,59.1279,58.9902,59.0689,26700.0
2011-03-08 12:00:00,89.99,90.17,89.99,90.13,19100.0,59.0295,59.1476,59.0295,59.1214,19100.0
2011-03-08 12:05:00,90.11,90.12,89.95,90.06,12200.0,59.1083,59.1148,59.0033,59.0755,12200.0
2011-03-08 12:10:00,90.06,90.09,89.99,89.99,19500.0,59.0755,59.0951,59.0295,59.0295,19500.0
2011-03-08 12:15:00,90.03,90.03,89.86,89.86,8300.0,59.0558,59.0558,58.9443,58.9443,8300.0
2011-03-08 12:20:00,89.89,89.93,89.86,89.89,12300.0,58.9639,58.9902,58.9443,58.9639,12300.0
2011-03-08 12:25:00,89.88,89.88,89.75,89.76,13800.0,58.9574,58.9574,58.8721,58.8787,13800.0
2011-03-08 12:30:00,89.78,89.8,89.7,89.72,41200.0,58.8918,58.9049,58.8393,58.8524,41200.0
2011-03-08 12:35:00,89.74,89.75,89.49,89.53,34400.0,58.8656,58.8721,58.7016,58.7278,34400.0
2011-03-08 12:40:00,89.55,89.64,89.51,89.51,14800.0,58.7409,58.8,58.7147,58.7147,14800.0
2011-03-08 12:45:00,89.51,89.54,89.5,89.51,26200.0,58.7147,58.7344,58.7081,58.7147,26200.0
2011-03-08 12:50:00,89.5,89.51,89.43,89.47,18400.0,58.7081,58.7147,58.6622,58.6884,18400.0
2011-03-08 12:55:00,89.48,89.52,89.46,89.47,11300.0,58.695,58.7212,58.6819,58.6884,11300.0
2011-03-08 13:00:00,89.47,89.53,89.47,89.51,24300.0,58.6884,58.7278,58.6884,58.7147,24300.0
2011-03-08 13:05:00,89.5,89.51,89.47,89.47,14100.0,58.7081,58.7147,58.6884,58.6884,14100.0
2011-03-08 13:10:00,89.48,89.5,89.41,89.43,17200.0,58.695,58.7081,58.6491,58.6622,17200.0
2011-03-08 13:15:00,89.45,89.63,89.45,89.55,13100.0,58.6753,58.7934,58.6753,58.7409,13100.0
2011-03-08 13:20:00,89.54,89.64,89.51,89.64,13000.0,58.7344,58.8,58.7147,58.8,13000.0
2011-03-08 13:25:00,89.64,89.67,89.61,89.67,12100.0,58.8,58.8196,58.7803,58.8196,12100.0
2011-03-08 13:30:00,89.65,89.75,89.6,89.75,14100.0,58.8065,58.8721,58.7737,58.8721,14100.0
2011-03-08 13:35:00,89.76,89.85,89.71,89.75,8900.0,58.8787,58.9377,58.8459,58.8721,8900.0
2011-03-08 13:40:00,89.74,89.87,89.74,89.85,11500.0,58.8656,58.9508,58.8656,58.9377,11500.0
2011-03-08 13:45:00,89.87,89.87,89.7,89.78,6900.0,58.9508,58.9508,58.8393,58.8918,6900.0
2011-03-08 13:50:00,89.78,89.85,89.74,89.76,5500.0,58.8918,58.9377,58.8656,58.8787,5500.0
2011-03-08 13:55:00,89.78,89.78,89.65,89.67,5400.0,58.8918,58.8918,58.8065,58.8196,5400.0
2011-03-08 14:00:00,89.67,89.74,89.67,89.69,16900.0,58.8196,58.8656,58.8196,58.8328,16900.0
2011-03-08 14:05:00,89.71,89.75,89.64,89.64,11600.0,58.8459,58.8721,58.8,58.8,11600.0
2011-03-08 14:10:00,89.64,89.7,89.59,89.67,18500.0,58.8,58.8393,58.7672,58.8196,18500.0
2011-03-08 14:15:00,89.67,89.78,89.63,89.77,25300.0,58.8196,58.8918,58.7934,58.8852,25300.0
2011-03-08 14:20:00,89.75,89.84,89.68,89.79,8800.0,58.8721,58.9312,58.8262,58.8984,8800.0
2011-03-08 14:25:00,89.79,89.8,89.7,89.7,7500.0,58.8984,58.9049,58.8393,58.8393,7500.0
2011-03-08 14:30:00,89.72,89.72,89.59,89.61,23000.0,58.8524,58.8524,58.7672,58.7803,23000.0
2011-03-08 14:35:00,89.62,89.75,89.62,89.75,13500.0,58.7868,58.8721,58.7868,58.8721,13500.0
2011-03-08 14:40:00,89.78,89.92,89.78,89.89,14300.0,58.8918,58.9836,58.8918,58.9639,14300.0
2011-03-08 14:45:00,89.87,89.92,89.83,89.85,14200.0,58.9508,58.9836,58.9246,58.9377,14200.0
2011-03-08 14:50:00,89.85,89.97,89.82,89.91,16900.0,58.9377,59.0164,58.918,58.9771,16900.0
2011-03-08 14:55:00,89.91,89.99,89.85,89.94,11900.0,58.9771,59.0295,58.9377,58.9967,11900.0
2011-03-08 15:00:00,89.96,89.96,89.8,89.83,11800.0,59.0099,59.0099,58.9049,58.9246,11800.0
2011-03-08 15:05:00,89.83,89.9,89.81,89.89,24700.0,58.9246,58.9705,58.9115,58.9639,24700.0
2011-03-08 15:10:00,89.89,89.9,89.82,89.87,35000.0,58.9639,58.9705,58.918,58.9508,35000.0
2011-03-08 15:15:00,89.85,89.96,89.83,89.91,17000.0,58.9377,59.0099,58.9246,58.9771,17000.0
2011-03-08 15:20:00,89.91,89.99,89.9,89.93,22600.0,58.9771,59.0295,58.9705,58.9902,22600.0
2011-03-08 15:25:00,89.89,89.9,89.76,89.81,40100.0,58.9639,58.9705,58.8787,58.9115,40100.0
2011-03-08 15:30:00,89.82,89.88,89.71,89.84,29000.0,58.918,58.9574,58.8459,58.9312,29000.0
2011-03-08 15:35:00,89.85,90.11,89.79,90.08,42700.0,58.9377,59.1083,58.8984,59.0886,42700.0
2011-03-08 15:40:00,90.08,90.2,90.06,90.19,46300.0,59.0886,59.1673,59.0755,59.1607,46300.0
2011-03-08 15:45:00,90.19,90.2,89.99,90.05,83800.0,59.1607,59.1673,59.0295,59.0689,83800.0
2011-03-08 15:50:00,90.05,90.05,89.85,89.89,40900.0,59.0689,59.0689,58.9377,58.9639,40900.0
2011-03-08 15:55:00,89.94,89.99,89.89,89.95,89000.0,58.9967,59.0295,58.9639,59.0033,89000.0
2011-03-09 09:30:00,89.93,90.58,89.91,90.56,97400.0,58.9902,59.4166,58.9771,59.4034,97400.0
2011-03-09 09:35:00,90.6,90.67,90.15,90.25,38200.0,59.4297,59.4756,59.1345,59.2001,38200.0
2011-03-09 09:40:00,90.26,90.3,89.95,89.99,34800.0,59.2067,59.2329,59.0033,59.0295,34800.0
2011-03-09 09:45:00,89.96,90.07,89.95,89.97,45000.0,59.0099,59.082,59.0033,59.0164,45000.0
2011-03-09 09:50:00,90.0,90.02,89.88,89.88,39900.0,59.0361,59.0492,58.9574,58.9574,39900.0
2011-03-09 09:55:00,89.89,89.98,89.81,89.91,25700.0,58.9639,59.023,58.9115,58.9771,25700.0
2011-03-09 10:00:00,89.9,89.96,89.74,89.84,37400.0,58.9705,59.0099,58.8656,58.9312,37400.0
2011-03-09 10:05:00,89.84,89.98,89.8,89.91,31500.0,58.9312,59.023,58.9049,58.9771,31500.0
2011-03-09 10:10:00,89.88,89.89,89.73,89.73,22100.0,58.9574,58.9639,58.859,58.859,22100.0
2011-03-09 10:15:00,89.79,89.87,89.7,89.7,33700.0,58.8984,58.9508,58.8393,58.8393,33700.0
2011-03-09 10:20:00,89.73,89.9,89.72,89.88,29200.0,58.859,58.9705,58.8524,58.9574,29200.0
2011-03-09 10:25:00,89.89,89.94,89.79,89.81,24300.0,58.9639,58.9967,58.8984,58.9115,24300.0
2011-03-09 10:30:00,89.81,90.12,89.79,90.09,36800.0,58.9115,59.1148,58.8984,59.0951,36800.0
2011-03-09 10:35:00,90.09,90.13,89.99,90.05,43500.0,59.0951,59.1214,59.0295,59.0689,43500.0
2011-03-09 10:40:00,90.05,90.18,90.01,90.11,12500.0,59.0689,59.1542,59.0427,59.1083,12500.0
2011-03-09 10:45:00,90.09,90.1,89.84,89.9,16200.0,59.0951,59.1017,58.9312,58.9705,16200.0
2011-03-09 10:50:00,89.87,89.94,89.62,89.67,17300.0,58.9508,58.9967,58.7868,58.8196,17300.0
2011-03-09 10:55:00,89.64,89.68,89.27,89.3,18100.0,58.8,58.8262,58.5573,58.5769,18100.0
2011-03-09 11:00:00,89.3,89.4,89.07,89.38,30000.0,58.5769,58.6425,58.4261,58.6294,30000.0
2011-03-09 11:05:00,89.4,89.41,89.27,89.29,43400.0,58.6425,58.6491,58.5573,58.5704,43400.0
2011-03-09 11:10:00,89.29,89.32,89.19,89.2,43800.0,58.5704,58.5901,58.5048,58.5113,43800.0
2011-03-09 11:15:00,89.19,89.33,89.12,89.27,21900.0,58.5048,58.5966,58.4589,58.5573,21900.0
2011-03-09 11:20:00,89.26,89.48,89.26,89.4,17000.0,58.5507,58.695,58.5507,58.6425,17000.0
2011-03-09 11:25:00,89.4,89.5,89.3,89.31,27800.0,58.6425,58.7081,58.5769,58.5835,27800.0
2011-03-09 11:30:00,89.31,89.31,89.13,89.2,25500.0,58.5835,58.5835,58.4654,58.5113,25500.0
2011-03-09 11:35:00,89.18,89.19,89.07,89.18,29200.0,58.4982,58.5048,58.4261,58.4982,29200.0
2011-03-09 11:40:00,89.17,89.21,89.1,89.17,15500.0,58.4917,58.5179,58.4457,58.4917,15500.0
2011-03-09 11:45:00,89.17,89.32,89.16,89.18,11000.0,58.4917,58.5901,58.4851,58.4982,11000.0
2011-03-09 11:50:00,89.2,89.24,89.12,89.21,12600.0,58.5113,58.5376,58.4589,58.5179,12600.0
2011-03-09 11:55:00,89.19,89.55,89.19,89.43,15600.0,58.5048,58.7409,58.5048,58.6622,15600.0
2011-03-09 12:00:00,89.48,89.77,89.4,89.59,25000.0,58.695,58.8852,58.6425,58.7672,25000.0
2011-03-09 12:05:00,89.56,89.59,89.39,89.45,18000.0,58.7475,58.7672,58.636,58.6753,18000.0
2011-03-09 12:10:00,89.46,89.65,89.43,89.62,57500.0,58.6819,58.8065,58.6622,58.7868,57500.0
2011-03-09 12:15:00,89.62,89.62,89.55,89.59,15300.0,58.7868,58.7868,58.7409,58.7672,15300.0
2011-03-09 12:20:00,89.59,89.61,89.52,89.53,26500.0,58.7672,58.7803,58.7212,58.7278,26500.0
2011-03-09 12:25:00,89.53,89.57,89.45,89.57,36100.0,58.7278,58.754,58.6753,58.754,36100.0
2011-03-09 12:30:00,89.55,89.56,89.43,89.5,25000.0,58.7409,58.7475,58.6622,58.7081,25000.0
2011-03-09 12:35:00,89.51,89.58,89.5,89.54,13900.0,58.7147,58.7606,58.7081,58.7344,13900.0
2011-03-09 12:40:00,89.52,89.57,89.5,89.53,43500.0,58.7212,58.754,58.7081,58.7278,43500.0
2011-03-09 12:45:00,89.55,89.59,89.42,89.5,44600.0,58.7409,58.7672,58.6556,58.7081,44600.0
2011-03-09 12:50:00,89.5,89.64,89.47,89.53,23400.0,58.7081,58.8,58.6884,58.7278,23400.0
2011-03-09 12:55:00,89.52,89.52,89.4,89.43,14900.0,58.7212,58.7212,58.6425,58.6622,14900.0
2011-03-09 13:00:00,89.45,89.51,89.45,89.45,47600.0,58.6753,58.7147,58.6753,58.6753,47600.0
2011-03-09 13:05:00,89.45,89.51,89.45,89.5,11400.0,58.6753,58.7147,58.6753,58.7081,11400.0
2011-03-09 13:10:00,89.53,89.54,89.46,89.47,20400.0,58.7278,58.7344,58.6819,58.6884,20400.0
2011-03-09 13:15:00,89.47,89.51,89.42,89.5,25100.0,58.6884,58.7147,58.6556,58.7081,25100.0
2011-03-09 13:20:00,89.49,89.5,89.45,89.47,11100.0,58.7016,58.7081,58.6753,58.6884,11100.0
2011-03-09 13:25:00,89.47,89.55,89.47,89.52,7700.0,58.6884,58.7409,58.6884,58.7212,7700.0
2011-03-09 13:30:00,89.5,89.65,89.5,89.65,8800.0,58.7081,58.8065,58.7081,58.8065,8800.0
2011-03-09 13:35:00,89.65,89.69,89.5,89.54,9000.0,58.8065,58.8328,58.7081,58.7344,9000.0
2011-03-09 13:40:00,89.51,89.57,89.44,89.48,35600.0,58.7147,58.754,58.6688,58.695,35600.0
2011-03-09 13:45:00,89.45,89.62,89.45,89.56,14200.0,58.6753,58.7868,58.6753,58.7475,14200.0
2011-03-09 13:50:00,89.55,89.57,89.5,89.56,15400.0,58.7409,58.754,58.7081,58.7475,15400.0
2011-03-09 13:55:00,89.56,89.65,89.54,89.61,13400.0,58.7475,58.8065,58.7344,58.7803,13400.0
2011-03-09 14:00:00,89.62,89.71,89.61,89.61,22100.0,58.7868,58.8459,58.7803,58.7803,22100.0
2011-03-09 14:05:00,89.61,89.64,89.54,89.57,9200.0,58.7803,58.8,58.7344,58.754,9200.0
2011-03-09 14:10:00,89.57,89.61,89.54,89.59,9900.0,58.754,58.7803,58.7344,58.7672,9900.0
2011-03-09 14:15:00,89.6,89.64,89.56,89.6,23700.0,58.7737,58.8,58.7475,58.7737,23700.0
2011-03-09 14:20:00,89.58,89.61,89.5,89.59,12500.0,58.7606,58.7803,58.7081,58.7672,12500.0
2011-03-09 14:25:00,89.62,89.62,89.5,89.5,17600.0,58.7868,58.7868,58.7081,58.7081,17600.0
2011-03-09 14:30:00,89.51,89.52,89.45,89.51,21800.0,58.7147,58.7212,58.6753,58.7147,21800.0
2011-03-09 14:35:00,89.51,89.54,89.46,89.48,36200.0,58.7147,58.7344,58.6819,58.695,36200.0
2011-03-09 14:40:00,89.47,89.6,89.45,89.56,17900.0,58.6884,58.7737,58.6753,58.7475,17900.0
2011-03-09 14:45:00,89.56,89.58,89.5,89.56,15500.0,58.7475,58.7606,58.7081,58.7475,15500.0
2011-03-09 14:50:00,89.56,89.7,89.56,89.67,16000.0,58.7475,58.8393,58.7475,58.8196,16000.0
2011-03-09 14:55:00,89.68,89.7,89.59,89.59,19400.0,58.8262,58.8393,58.7672,58.7672,19400.0
2011-03-09 15:00:00,89.6,89.63,89.55,89.6,28100.0,58.7737,58.7934,58.7409,58.7737,28100.0
2011-03-09 15:05:00,89.59,89.62,89.51,89.6,18800.0,58.7672,58.7868,58.7147,58.7737,18800.0
2011-03-09 15:10:00,89.6,89.64,89.49,89.57,31100.0,58.7737,58.8,58.7016,58.754,31100.0
2011-03-09 15:15:00,89.56,89.6,89.5,89.5,23200.0,58.7475,58.7737,58.7081,58.7081,23200.0
2011-03-09 15:20:00,89.52,89.59,89.5,89.5,18800.0,58.7212,58.7672,58.7081,58.7081,18800.0
2011-03-09 15:25:00,89.5,89.56,89.44,89.47,36100.0,58.7081,58.7475,58.6688,58.6884,36100.0
2011-03-09 15:30:00,89.48,89.6,89.46,89.52,36500.0,58.695,58.7737,58.6819,58.7212,36500.0
2011-03-09 15:35:00,89.53,89.59,89.49,89.59,43700.0,58.7278,58.7672,58.7016,58.7672,43700.0
2011-03-09 15:40:00,89.58,89.65,89.48,89.49,58700.0,58.7606,58.8065,58.695,58.7016,58700.0
2011-03-09 15:45:00,89.49,89.63,89.48,89.6,61300.0,58.7016,58.7934,58.695,58.7737,61300.0
2011-03-09 15:50:00,89.6,89.7,89.54,89.66,50300.0,58.7737,58.8393,58.7344,58.8131,50300.0
2011-03-09 15:55:00,89.66,89.75,89.64,89.65,61400.0,58.8131,58.8721,58.8,58.8065,61400.0
2011-03-10 09:30:00,88.65,88.65,87.54,87.89,99600.0,58.1506,58.1506,57.4225,57.652,99600.0
2011-03-10 09:35:00,87.83,87.83,87.06,87.3,66100.0,57.6127,57.6127,57.1076,57.265,66100.0
2011-03-10 09:40:00,87.29,87.31,86.71,87.09,68600.0,57.2585,57.2716,56.878,57.1273,68600.0
2011-03-10 09:45:00,87.09,87.39,87.03,87.24,96000.0,57.1273,57.3241,57.0879,57.2257,96000.0
2011-03-10 09:50:00,87.31,87.34,86.73,86.89,70700.0,57.2716,57.2913,56.8911,56.9961,70700.0
2011-03-10 09:55:00,86.89,86.98,86.73,86.89,45900.0,56.9961,57.0551,56.8911,56.9961,45900.0
2011-03-10 10:00:00,86.88,86.88,86.53,86.57,66000.0,56.9895,56.9895,56.7599,56.7862,66000.0
2011-03-10 10:05:00,86.55,86.55,86.18,86.2,60600.0,56.7731,56.7731,56.5304,56.5435,60600.0
2011-03-10 10:10:00,86.2,86.21,86.06,86.15,106900.0,56.5435,56.55,56.4516,56.5107,106900.0
2011-03-10 10:15:00,86.1,86.15,86.02,86.11,82200.0,56.4779,56.5107,56.4254,56.4844,82200.0
2011-03-10 10:20:00,86.14,86.15,85.87,86.14,67300.0,56.5041,56.5107,56.327,56.5041,67300.0
2011-03-10 10:25:00,86.11,86.3,85.67,85.72,73400.0,56.4844,56.6091,56.1958,56.2286,73400.0
2011-03-10 10:30:00,85.71,86.08,85.7,85.92,82800.0,56.2221,56.4648,56.2155,56.3598,82800.0
2011-03-10 10:35:00,85.92,86.0,85.72,85.82,57300.0,56.3598,56.4123,56.2286,56.2942,57300.0
2011-03-10 10:40:00,85.8,86.21,85.68,86.11,100300.0,56.2811,56.55,56.2024,56.4844,100300.0
2011-03-10 10:45:00,86.1,86.29,86.08,86.23,49200.0,56.4779,56.6025,56.4648,56.5631,49200.0
2011-03-10 10:50:00,86.21,86.44,86.08,86.41,33700.0,56.55,56.7009,56.4648,56.6812,33700.0
2011-03-10 10:55:00,86.42,86.82,86.33,86.73,59900.0,56.6878,56.9502,56.6287,56.8911,59900.0
2011-03-10 11:00:00,86.73,86.81,86.56,86.65,39100.0,56.8911,56.9436,56.7796,56.8386,39100.0
2011-03-10 11:05:00,86.65,86.87,86.59,86.81,37900.0,56.8386,56.983,56.7993,56.9436,37900.0
2011-03-10 11:10:00,86.79,86.8,86.51,86.79,39400.0,56.9305,56.937,56.7468,56.9305,39400.0
2011-03-10 11:15:00,86.79,86.92,86.67,86.84,27800.0,56.9305,57.0158,56.8518,56.9633,27800.0
2011-03-10 11:20:00,86.86,86.9,86.64,86.68,22000.0,56.9764,57.0026,56.8321,56.8583,22000.0
2011-03-10 11:25:00,86.68,86.89,86.68,86.7,27400.0,56.8583,56.9961,56.8583,56.8714,27400.0
2011-03-10 11:30:00,86.68,87.1,86.59,87.07,32800.0,56.8583,57.1338,56.7993,57.1142,32800.0
2011-03-10 11:35:00,87.06,87.19,87.0,87.16,31500.0,57.1076,57.1929,57.0682,57.1732,31500.0
2011-03-10 11:40:00,87.1,87.22,87.09,87.2,49500.0,57.1338,57.2125,57.1273,57.1994,49500.0
2011-03-10 11:45:00,87.19,87.2,87.05,87.06,19800.0,57.1929,57.1994,57.101,57.1076,19800.0
2011-03-10 11:50:00,87.05,87.27,87.05,87.25,21600.0,57.101,57.2453,57.101,57.2322,21600.0
2011-03-10 11:55:00,87.27,87.51,87.27,87.51,39300.0,57.2453,57.4028,57.2453,57.4028,39300.0
2011-03-10 12:00:00,87.52,87.55,87.45,87.46,29900.0,57.4093,57.429,57.3634,57.37,29900.0
2011-03-10 12:05:00,87.48,87.49,87.25,87.28,14800.0,57.3831,57.3897,57.2322,57.2519,14800.0
2011-03-10 12:10:00,87.27,87.37,87.27,87.37,25600.0,57.2453,57.3109,57.2453,57.3109,25600.0
2011-03-10 12:15:00,87.36,87.36,87.23,87.26,17100.0,57.3044,57.3044,57.2191,57.2388,17100.0
2011-03-10 12:20:00,87.23,87.3,87.19,87.28,21000.0,57.2191,57.265,57.1929,57.2519,21000.0
2011-03-10 12:25:00,87.28,87.3,86.96,87.04,21900.0,57.2519,57.265,57.042,57.0945,21900.0
2011-03-10 12:30:00,87.04,87.06,86.95,86.97,19300.0,57.0945,57.1076,57.0354,57.0486,19300.0
2011-03-10 12:35:00,86.95,87.01,86.92,86.98,23100.0,57.0354,57.0748,57.0158,57.0551,23100.0
2011-03-10 12:40:00,87.0,87.05,86.94,87.04,17900.0,57.0682,57.101,57.0289,57.0945,17900.0
2011-03-10 12:45:00,87.05,87.07,86.95,86.97,16400.0,57.101,57.1142,57.0354,57.0486,16400.0
2011-03-10 12:50:00,86.95,87.18,86.89,87.13,19600.0,57.0354,57.1863,56.9961,57.1535,19600.0
2011-03-10 12:55:00,87.14,87.16,86.84,87.03,24500.0,57.1601,57.1732,56.9633,57.0879,24500.0
2011-03-10 13:00:00,87.03,87.14,86.93,86.93,15000.0,57.0879,57.1601,57.0223,57.0223,15000.0
2011-03-10 13:05:00,86.94,87.06,86.9,86.98,18300.0,57.0289,57.1076,57.0026,57.0551,18300.0
2011-03-10 13:10:00,86.97,86.98,86.85,86.96,22800.0,57.0486,57.0551,56.9698,57.042,22800.0
2011-03-10 13:15:00,86.96,86.97,86.76,86.76,21200.0,57.042,57.0486,56.9108,56.9108,21200.0
2011-03-10 13:20:00,86.76,86.86,86.64,86.73,23800.0,56.9108,56.9764,56.8321,56.8911,23800.0
2011-03-10 13:25:00,86.72,86.74,86.6,86.67,21500.0,56.8846,56.8977,56.8059,56.8518,21500.0
2011-03-10 13:30:00,86.66,86.75,86.49,86.52,53600.0,56.8452,56.9042,56.7337,56.7534,53600.0
2011-03-10 13:35:00,86.51,86.6,86.32,86.4,42400.0,56.7468,56.8059,56.6222,56.6747,42400.0
2011-03-10 13:40:00,86.45,86.88,86.43,86.78,25600.0,56.7075,56.9895,56.6943,56.9239,25600.0
2011-03-10 13:45:00,86.73,86.8,86.62,86.76,14100.0,56.8911,56.937,56.819,56.9108,14100.0
2011-03-10 13:50:00,86.76,86.84,86.69,86.79,12200.0,56.9108,56.9633,56.8649,56.9305,12200.0
2011-03-10 13:55:00,86.79,86.88,86.68,86.82,16300.0,56.9305,56.9895,56.8583,56.9502,16300.0
2011-03-10 14:00:00,86.85,87.03,86.85,86.91,20300.0,56.9698,57.0879,56.9698,57.0092,20300.0
2011-03-10 14:05:00,86.95,87.14,86.87,87.11,18100.0,57.0354,57.1601,56.983,57.1404,18100.0
2011-03-10 14:10:00,87.11,87.12,86.85,86.87,15000.0,57.1404,57.1469,56.9698,56.983,15000.0
2011-03-10 14:15:00,86.86,86.92,86.78,86.83,21500.0,56.9764,57.0158,56.9239,56.9567,21500.0
2011-03-10 14:20:00,86.9,86.96,86.83,86.91,15600.0,57.0026,57.042,56.9567,57.0092,15600.0
2011-03-10 14:25:00,86.89,86.94,86.65,86.65,16800.0,56.9961,57.0289,56.8386,56.8386,16800.0
2011-03-10 14:30:00,86.65,86.76,86.62,86.75,18500.0,56.8386,56.9108,56.819,56.9042,18500.0
2011-03-10 14:35:00,86.76,87.06,86.75,87.06,18100.0,56.9108,57.1076,56.9042,57.1076,18100.0
2011-03-10 14:40:00,87.06,87.17,87.03,87.04,32400.0,57.1076,57.1797,57.0879,57.0945,32400.0
2011-03-10 14:45:00,87.05,87.1,86.92,87.01,37100.0,57.101,57.1338,57.0158,57.0748,37100.0
2011-03-10 14:50:00,87.01,87.04,86.9,86.93,17200.0,57.0748,57.0945,57.0026,57.0223,17200.0
2011-03-10 14:55:00,86.94,87.0,86.9,86.91,34800.0,57.0289,57.0682,57.0026,57.0092,34800.0
2011-03-10 15:00:00,86.91,86.92,86.52,86.56,47600.0,57.0092,57.0158,56.7534,56.7796,47600.0
2011-03-10 15:05:00,86.56,86.64,86.43,86.43,32000.0,56.7796,56.8321,56.6943,56.6943,32000.0
2011-03-10 15:10:00,86.42,86.43,86.07,86.24,64300.0,56.6878,56.6943,56.4582,56.5697,64300.0
2011-03-10 15:15:00,86.25,86.28,86.0,86.01,58900.0,56.5763,56.5959,56.4123,56.4188,58900.0
2011-03-10 15:20:00,86.04,86.11,86.0,86.01,35400.0,56.4385,56.4844,56.4123,56.4188,35400.0
2011-03-10 15:25:00,86.01,86.09,85.9,85.95,55500.0,56.4188,56.4713,56.3467,56.3795,55500.0
2011-03-10 15:30:00,85.95,85.98,85.8,85.81,87000.0,56.3795,56.3992,56.2811,56.2876,87000.0
2011-03-10 15:35:00,85.82,86.11,85.78,86.09,62200.0,56.2942,56.4844,56.268,56.4713,62200.0
2011-03-10 15:40:00,86.1,86.37,86.1,86.34,54300.0,56.4779,56.655,56.4779,56.6353,54300.0
2011-03-10 15:45:00,86.35,86.38,86.06,86.26,90600.0,56.6419,56.6615,56.4516,56.5828,90600.0
2011-03-10 15:50:00,86.24,86.27,86.18,86.18,138900.0,56.5697,56.5894,56.5304,56.5304,138900.0
2011-03-10 15:55:00,86.17,86.19,86.09,86.11,222200.0,56.5238,56.5369,56.4713,56.4844,222200.0
2011-03-11 09:30:00,85.63,85.78,84.37,85.17,166900.0,56.2716,56.3702,55.4436,55.9694,166900.0
2011-03-11 09:35:00,85.05,86.1,85.05,86.05,64100.0,55.8905,56.5805,55.8905,56.5476,64100.0
2011-03-11 09:40:00,86.05,86.63,85.97,86.14,72000.0,56.5476,56.9288,56.4951,56.6068,72000.0
2011-03-11 09:45:00,86.16,86.83,86.13,86.46,59100.0,56.6199,57.0602,56.6002,56.8171,59100.0
2011-03-11 09:50:00,86.42,86.86,86.25,86.66,29900.0,56.7908,57.0799,56.6791,56.9485,29900.0
2011-03-11 09:55:00,86.72,87.14,86.66,87.07,36500.0,56.9879,57.2639,56.9485,57.2179,36500.0
2011-03-11 10:00:00,87.07,87.41,86.99,87.27,46500.0,57.2179,57.4414,57.1654,57.3494,46500.0
2011-03-11 10:05:00,87.27,87.29,86.95,87.08,42800.0,57.3494,57.3625,57.1391,57.2245,42800.0
2011-03-11 10:10:00,87.08,87.24,87.06,87.2,46600.0,57.2245,57.3297,57.2114,57.3034,46600.0
2011-03-11 10:15:00,87.2,87.52,87.13,87.48,42300.0,57.3034,57.5137,57.2574,57.4874,42300.0
2011-03-11 10:20:00,87.48,87.65,87.4,87.54,35400.0,57.4874,57.5991,57.4348,57.5268,35400.0
2011-03-11 10:25:00,87.55,87.8,87.55,87.74,42600.0,57.5334,57.6977,57.5334,57.6582,42600.0
2011-03-11 10:30:00,87.76,87.91,87.58,87.64,44800.0,57.6714,57.7699,57.5531,57.5925,44800.0
2011-03-11 10:35:00,87.65,87.76,87.6,87.72,18300.0,57.5991,57.6714,57.5662,57.6451,18300.0
2011-03-11 10:40:00,87.76,88.05,87.72,87.96,55500.0,57.6714,57.8619,57.6451,57.8028,55500.0
2011-03-11 10:45:00,87.96,88.16,87.91,88.11,23300.0,57.8028,57.9342,57.7699,57.9014,23300.0
2011-03-11 10:50:00,88.13,88.15,87.77,87.77,26200.0,57.9145,57.9277,57.6779,57.6779,26200.0
2011-03-11 10:55:00,87.81,87.89,87.67,87.89,24400.0,57.7042,57.7568,57.6122,57.7568,24400.0
2011-03-11 11:00:00,87.9,88.03,87.88,87.9,15900.0,57.7634,57.8488,57.7502,57.7634,15900.0
2011-03-11 11:05:00,87.93,88.03,87.86,87.94,21700.0,57.7831,57.8488,57.7371,57.7897,21700.0
2011-03-11 11:10:00,87.94,87.96,87.79,87.83,8600.0,57.7897,57.8028,57.6911,57.7174,8600.0
2011-03-11 11:15:00,87.83,88.16,87.77,88.11,34400.0,57.7174,57.9342,57.6779,57.9014,34400.0
2011-03-11 11:20:00,88.13,88.25,88.03,88.25,16400.0,57.9145,57.9934,57.8488,57.9934,16400.0
2011-03-11 11:25:00,88.21,88.22,88.05,88.2,11600.0,57.9671,57.9737,57.8619,57.9605,11600.0
2011-03-11 11:30:00,88.19,88.2,88.04,88.16,11500.0,57.9539,57.9605,57.8554,57.9342,11500.0
2011-03-11 11:35:00,88.16,88.3,88.12,88.24,6100.0,57.9342,58.0262,57.9079,57.9868,6100.0
2011-03-11 11:40:00,88.27,88.36,88.2,88.34,36400.0,58.0065,58.0657,57.9605,58.0525,36400.0
2011-03-11 11:45:00,88.35,88.39,88.25,88.35,17000.0,58.0591,58.0854,57.9934,58.0591,17000.0
2011-03-11 11:50:00,88.33,88.36,88.24,88.34,7900.0,58.0459,58.0657,57.9868,58.0525,7900.0
2011-03-11 11:55:00,88.39,88.53,88.35,88.46,24900.0,58.0854,58.1774,58.0591,58.1314,24900.0
2011-03-11 12:00:00,88.46,88.59,88.46,88.52,12200.0,58.1314,58.2168,58.1314,58.1708,12200.0
2011-03-11 12:05:00,88.51,88.54,88.46,88.49,5500.0,58.1642,58.1839,58.1314,58.1511,5500.0
2011-03-11 12:10:00,88.46,88.52,88.42,88.48,24100.0,58.1314,58.1708,58.1051,58.1445,24100.0
2011-03-11 12:15:00,88.46,88.59,88.44,88.59,7300.0,58.1314,58.2168,58.1182,58.2168,7300.0
2011-03-11 12:20:00,88.59,88.67,88.58,88.65,11600.0,58.2168,58.2694,58.2102,58.2562,11600.0
2011-03-11 12:25:00,88.65,88.66,88.39,88.42,23500.0,58.2562,58.2628,58.0854,58.1051,23500.0
2011-03-11 12:30:00,88.41,88.44,88.26,88.26,25000.0,58.0985,58.1182,57.9999,57.9999,25000.0
2011-03-11 12:35:00,88.25,88.28,88.1,88.12,66100.0,57.9934,58.0131,57.8948,57.9079,66100.0
2011-03-11 12:40:00,88.12,88.17,87.94,88.03,27600.0,57.9079,57.9408,57.7897,57.8488,27600.0
2011-03-11 12:45:00,88.03,88.14,87.94,88.05,12000.0,57.8488,57.9211,57.7897,57.8619,12000.0
2011-03-11 12:50:00,88.07,88.13,88.01,88.02,5500.0,57.8751,57.9145,57.8357,57.8422,5500.0
2011-03-11 12:55:00,88.02,88.06,87.95,87.99,6500.0,57.8422,57.8685,57.7962,57.8225,6500.0
2011-03-11 13:00:00,87.95,88.0,87.93,87.94,5600.0,57.7962,57.8291,57.7831,57.7897,5600.0
2011-03-11 13:05:00,87.95,87.96,87.91,87.94,13500.0,57.7962,57.8028,57.7699,57.7897,13500.0
2011-03-11 13:10:00,87.94,87.94,87.77,87.77,19700.0,57.7897,57.7897,57.6779,57.6779,19700.0
2011-03-11 13:15:00,87.77,87.77,87.57,87.69,14000.0,57.6779,57.6779,57.5465,57.6254,14000.0
2011-03-11 13:20:00,87.64,87.78,87.6,87.78,7200.0,57.5925,57.6845,57.5662,57.6845,7200.0
2011-03-11 13:25:00,87.8,87.92,87.71,87.81,21400.0,57.6977,57.7765,57.6385,57.7042,21400.0
2011-03-11 13:30:00,87.81,87.81,87.73,87.73,7600.0,57.7042,57.7042,57.6517,57.6517,7600.0
2011-03-11 13:35:00,87.75,87.98,87.74,87.88,15300.0,57.6648,57.8159,57.6582,57.7502,15300.0
2011-03-11 13:40:00,87.85,87.97,87.85,87.97,10000.0,57.7305,57.8094,57.7305,57.8094,10000.0
2011-03-11 13:45:00,87.99,88.05,87.94,88.05,13100.0,57.8225,57.8619,57.7897,57.8619,13100.0
2011-03-11 13:50:00,88.05,88.08,88.02,88.05,12400.0,57.8619,57.8817,57.8422,57.8619,12400.0
2011-03-11 13:55:00,88.05,88.05,87.86,87.88,6000.0,57.8619,57.8619,57.7371,57.7502,6000.0
2011-03-11 14:00:00,87.87,87.91,87.83,87.87,15800.0,57.7437,57.7699,57.7174,57.7437,15800.0
2011-03-11 14:05:00,87.88,87.95,87.88,87.91,6300.0,57.7502,57.7962,57.7502,57.7699,6300.0
2011-03-11 14:10:00,87.9,87.99,87.86,87.97,11400.0,57.7634,57.8225,57.7371,57.8094,11400.0
2011-03-11 14:15:00,88.0,88.14,87.98,88.12,18600.0,57.8291,57.9211,57.8159,57.9079,18600.0
2011-03-11 14:20:00,88.12,88.24,88.09,88.13,9600.0,57.9079,57.9868,57.8882,57.9145,9600.0
2011-03-11 14:25:00,88.12,88.21,88.1,88.16,8200.0,57.9079,57.9671,57.8948,57.9342,8200.0
2011-03-11 14:30:00,88.13,88.21,88.07,88.1,7600.0,57.9145,57.9671,57.8751,57.8948,7600.0
2011-03-11 14:35:00,88.1,88.18,88.1,88.17,14100.0,57.8948,57.9474,57.8948,57.9408,14100.0
2011-03-11 14:40:00,88.18,88.29,88.18,88.27,15800.0,57.9474,58.0197,57.9474,58.0065,15800.0
2011-03-11 14:45:00,88.3,88.31,88.26,88.26,10100.0,58.0262,58.0328,57.9999,57.9999,10100.0
2011-03-11 14:50:00,88.26,88.37,88.21,88.27,23100.0,57.9999,58.0722,57.9671,58.0065,23100.0
2011-03-11 14:55:00,88.27,88.32,88.22,88.28,20900.0,58.0065,58.0394,57.9737,58.0131,20900.0
2011-03-11 15:00:00,88.28,88.45,88.23,88.41,23600.0,58.0131,58.1248,57.9802,58.0985,23600.0
2011-03-11 15:05:00,88.4,88.5,88.4,88.43,14400.0,58.0919,58.1577,58.0919,58.1117,14400.0
2011-03-11 15:10:00,88.44,88.48,88.39,88.43,16900.0,58.1182,58.1445,58.0854,58.1117,16900.0
2011-03-11 15:15:00,88.41,88.63,88.41,88.58,33700.0,58.0985,58.2431,58.0985,58.2102,33700.0
2011-03-11 15:20:00,88.58,88.72,88.55,88.7,42400.0,58.2102,58.3022,58.1905,58.2891,42400.0
2011-03-11 15:25:00,88.7,88.75,88.68,88.72,36700.0,58.2891,58.3219,58.2759,58.3022,36700.0
2011-03-11 15:30:00,88.71,88.72,88.31,88.33,43700.0,58.2957,58.3022,58.0328,58.0459,43700.0
2011-03-11 15:35:00,88.33,88.53,88.33,88.43,32200.0,58.0459,58.1774,58.0459,58.1117,32200.0
2011-03-11 15:40:00,88.43,88.45,88.33,88.38,26500.0,58.1117,58.1248,58.0459,58.0788,26500.0
2011-03-11 15:45:00,88.38,88.44,88.3,88.32,49600.0,58.0788,58.1182,58.0262,58.0394,49600.0
2011-03-11 15:50:00,88.32,88.4,88.28,88.32,61800.0,58.0394,58.0919,58.0131,58.0394,61800.0
2011-03-11 15:55:00,88.32,88.32,88.04,88.06,129900.0,58.0394,58.0394,57.8554,57.8685,129900.0
2011-03-14 09:30:00,87.63,88.54,87.51,88.54,55900.0,57.5859,58.1839,57.5071,58.1839,55900.0
2011-03-14 09:35:00,88.54,88.58,87.87,87.89,71700.0,58.1839,58.2102,57.7437,57.7568,71700.0
2011-03-14 09:40:00,88.02,88.11,87.63,87.93,52100.0,57.8422,57.9014,57.5859,57.7831,52100.0
2011-03-14 09:45:00,87.95,88.22,87.84,88.08,31800.0,57.7962,57.9737,57.7239,57.8817,31800.0
2011-03-14 09:50:00,88.08,88.08,87.6,87.83,18500.0,57.8817,57.8817,57.5662,57.7174,18500.0
2011-03-14 09:55:00,87.81,88.15,87.65,87.84,31800.0,57.7042,57.9277,57.5991,57.7239,31800.0
2011-03-14 10:00:00,87.83,88.22,87.81,88.21,18800.0,57.7174,57.9737,57.7042,57.9671,18800.0
2011-03-14 10:05:00,88.21,88.23,88.04,88.07,20600.0,57.9671,57.9802,57.8554,57.8751,20600.0
2011-03-14 10:10:00,88.06,88.15,87.87,87.97,13200.0,57.8685,57.9277,57.7437,57.8094,13200.0
2011-03-14 10:15:00,88.0,88.22,87.85,87.89,24400.0,57.8291,57.9737,57.7305,57.7568,24400.0
2011-03-14 10:20:00,87.92,88.11,87.92,87.98,14800.0,57.7765,57.9014,57.7765,57.8159,14800.0
2011-03-14 10:25:00,88.01,88.19,88.01,88.15,21400.0,57.8357,57.9539,57.8357,57.9277,21400.0
2011-03-14 10:30:00,88.15,88.16,87.69,87.73,26000.0,57.9277,57.9342,57.6254,57.6517,26000.0
2011-03-14 10:35:00,87.73,87.95,87.63,87.92,21500.0,57.6517,57.7962,57.5859,57.7765,21500.0
2011-03-14 10:40:00,87.96,88.18,87.95,88.12,15800.0,57.8028,57.9474,57.7962,57.9079,15800.0
2011-03-14 10:45:00,88.13,88.15,88.0,88.13,15900.0,57.9145,57.9277,57.8291,57.9145,15900.0
2011-03-14 10:50:00,88.13,88.18,87.97,87.98,22300.0,57.9145,57.9474,57.8094,57.8159,22300.0
2011-03-14 10:55:00,87.98,88.19,87.79,87.82,26900.0,57.8159,57.9539,57.6911,57.7108,26900.0
2011-03-14 11:00:00,87.79,88.02,87.66,88.02,22400.0,57.6911,57.8422,57.6057,57.8422,22400.0
2011-03-14 11:05:00,88.02,88.04,87.67,87.7,14000.0,57.8422,57.8554,57.6122,57.6319,14000.0
2011-03-14 11:10:00,87.73,87.84,87.5,87.56,25800.0,57.6517,57.7239,57.5005,57.5399,25800.0
2011-03-14 11:15:00,87.57,87.6,87.41,87.44,17200.0,57.5465,57.5662,57.4414,57.4611,17200.0
2011-03-14 11:20:00,87.47,87.66,87.43,87.59,19600.0,57.4808,57.6057,57.4545,57.5597,19600.0
2011-03-14 11:25:00,87.63,87.75,87.46,87.48,22100.0,57.5859,57.6648,57.4742,57.4874,22100.0
2011-03-14 11:30:00,87.46,87.54,87.32,87.48,20500.0,57.4742,57.5268,57.3822,57.4874,20500.0
2011-03-14 11:35:00,87.43,87.55,87.36,87.41,36800.0,57.4545,57.5334,57.4085,57.4414,36800.0
2011-03-14 11:40:00,87.41,87.89,87.41,87.86,34600.0,57.4414,57.7568,57.4414,57.7371,34600.0
2011-03-14 11:45:00,87.88,88.0,87.67,87.67,13500.0,57.7502,57.8291,57.6122,57.6122,13500.0
2011-03-14 11:50:00,87.65,87.77,87.47,87.49,23900.0,57.5991,57.6779,57.4808,57.4939,23900.0
2011-03-14 11:55:00,87.49,87.76,87.46,87.76,14700.0,57.4939,57.6714,57.4742,57.6714,14700.0
2011-03-14 12:00:00,87.78,88.02,87.76,87.96,21000.0,57.6845,57.8422,57.6714,57.8028,21000.0
2011-03-14 12:05:00,87.96,88.0,87.82,87.9,9900.0,57.8028,57.8291,57.7108,57.7634,9900.0
2011-03-14 12:10:00,87.92,88.0,87.84,87.84,21500.0,57.7765,57.8291,57.7239,57.7239,21500.0
2011-03-14 12:15:00,87.85,87.96,87.68,87.94,34600.0,57.7305,57.8028,57.6188,57.7897,34600.0
2011-03-14 12:20:00,87.93,88.2,87.93,88.16,36800.0,57.7831,57.9605,57.7831,57.9342,36800.0
2011-03-14 12:25:00,88.16,88.17,88.12,88.16,30800.0,57.9342,57.9408,57.9079,57.9342,30800.0
2011-03-14 12:30:00,88.16,88.33,88.15,88.32,42900.0,57.9342,58.0459,57.9277,58.0394,42900.0
2011-03-14 12:35:00,88.31,88.32,88.08,88.11,33000.0,58.0328,58.0394,57.8817,57.9014,33000.0
2011-03-14 12:40:00,88.11,88.28,88.06,88.2,42200.0,57.9014,58.0131,57.8685,57.9605,42200.0
2011-03-14 12:45:00,88.2,88.29,88.11,88.23,16000.0,57.9605,58.0197,57.9014,57.9802,16000.0
2011-03-14 12:50:00,88.23,88.32,88.23,88.23,12500.0,57.9802,58.0394,57.9802,57.9802,12500.0
2011-03-14 12:55:00,88.23,88.4,88.19,88.4,18300.0,57.9802,58.0919,57.9539,58.0919,18300.0
2011-03-14 13:00:00,88.41,88.48,88.32,88.35,18000.0,58.0985,58.1445,58.0394,58.0591,18000.0
2011-03-14 13:05:00,88.37,88.54,88.36,88.5,22600.0,58.0722,58.1839,58.0657,58.1577,22600.0
2011-03-14 13:10:00,88.5,88.52,88.38,88.42,35300.0,58.1577,58.1708,58.0788,58.1051,35300.0
2011-03-14 13:15:00,88.42,88.44,88.28,88.31,12200.0,58.1051,58.1182,58.0131,58.0328,12200.0
2011-03-14 13:20:00,88.32,88.33,88.26,88.27,7800.0,58.0394,58.0459,57.9999,58.0065,7800.0
2011-03-14 13:25:00,88.27,88.42,88.26,88.39,15600.0,58.0065,58.1051,57.9999,58.0854,15600.0
2011-03-14 13:30:00,88.38,88.42,88.3,88.3,14700.0,58.0788,58.1051,58.0262,58.0262,14700.0
2011-03-14 13:35:00,88.31,88.35,88.17,88.17,27200.0,58.0328,58.0591,57.9408,57.9408,27200.0
2011-03-14 13:40:00,88.16,88.34,88.16,88.34,9100.0,57.9342,58.0525,57.9342,58.0525,9100.0
2011-03-14 13:45:00,88.34,88.43,88.23,88.26,9800.0,58.0525,58.1117,57.9802,57.9999,9800.0
2011-03-14 13:50:00,88.26,88.49,88.23,88.46,10200.0,57.9999,58.1511,57.9802,58.1314,10200.0
2011-03-14 13:55:00,88.49,88.58,88.38,88.39,11500.0,58.1511,58.2102,58.0788,58.0854,11500.0
2011-03-14 14:00:00,88.39,88.52,88.37,88.49,13800.0,58.0854,58.1708,58.0722,58.1511,13800.0
2011-03-14 14:05:00,88.52,88.73,88.5,88.7,25100.0,58.1708,58.3088,58.1577,58.2891,25100.0
2011-03-14 14:10:00,88.7,88.77,88.65,88.67,17000.0,58.2891,58.3351,58.2562,58.2694,17000.0
2011-03-14 14:15:00,88.68,88.7,88.52,88.6,17800.0,58.2759,58.2891,58.1708,58.2234,17800.0
2011-03-14 14:20:00,88.61,88.83,88.59,88.73,25800.0,58.2299,58.3745,58.2168,58.3088,25800.0
2011-03-14 14:25:00,88.73,88.73,88.56,88.65,20800.0,58.3088,58.3088,58.1971,58.2562,20800.0
2011-03-14 14:30:00,88.64,88.65,88.4,88.47,16300.0,58.2497,58.2562,58.0919,58.1379,16300.0
2011-03-14 14:35:00,88.47,88.49,88.31,88.34,17600.0,58.1379,58.1511,58.0328,58.0525,17600.0
2011-03-14 14:40:00,88.35,88.44,88.28,88.31,17000.0,58.0591,58.1182,58.0131,58.0328,17000.0
2011-03-14 14:45:00,88.3,88.44,88.27,88.39,19600.0,58.0262,58.1182,58.0065,58.0854,19600.0
2011-03-14 14:50:00,88.4,88.41,88.26,88.3,20300.0,58.0919,58.0985,57.9999,58.0262,20300.0
2011-03-14 14:55:00,88.3,88.36,88.26,88.26,21700.0,58.0262,58.0657,57.9999,57.9999,21700.0
2011-03-14 15:00:00,88.26,88.39,88.25,88.25,29800.0,57.9999,58.0854,57.9934,57.9934,29800.0
2011-03-14 15:05:00,88.27,88.56,88.27,88.52,41600.0,58.0065,58.1971,58.0065,58.1708,41600.0
2011-03-14 15:10:00,88.5,88.86,88.5,88.84,27400.0,58.1577,58.3942,58.1577,58.3811,27400.0
2011-03-14 15:15:00,88.82,88.85,88.63,88.67,30900.0,58.3679,58.3877,58.2431,58.2694,30900.0
2011-03-14 15:20:00,88.67,88.78,88.63,88.74,27700.0,58.2694,58.3417,58.2431,58.3154,27700.0
2011-03-14 15:25:00,88.75,88.87,88.68,88.74,33000.0,58.3219,58.4008,58.2759,58.3154,33000.0
2011-03-14 15:30:00,88.73,88.81,88.62,88.67,65700.0,58.3088,58.3614,58.2365,58.2694,65700.0
2011-03-14 15:35:00,88.67,88.72,88.58,88.62,64800.0,58.2694,58.3022,58.2102,58.2365,64800.0
2011-03-14 15:40:00,88.62,88.79,88.59,88.6,98100.0,58.2365,58.3482,58.2168,58.2234,98100.0
2011-03-14 15:45:00,88.59,88.81,88.59,88.6,97900.0,58.2168,58.3614,58.2168,58.2234,97900.0
2011-03-14 15:50:00,88.61,88.75,88.58,88.65,71000.0,58.2299,58.3219,58.2102,58.2562,71000.0
2011-03-14 15:55:00,88.68,88.71,88.55,88.58,115500.0,58.2759,58.2957,58.1905,58.2102,115500.0
2011-03-15 09:30:00,85.52,86.37,85.28,85.32,107800.0,56.1994,56.7579,56.0416,56.0679,107800.0
2011-03-15 09:35:00,85.29,85.38,84.62,85.09,93500.0,56.0482,56.1074,55.6079,55.9168,93500.0
2011-03-15 09:40:00,85.09,85.88,85.0,85.71,38700.0,55.9168,56.4359,55.8576,56.3242,38700.0
2011-03-15 09:45:00,85.75,85.76,85.11,85.27,46600.0,56.3505,56.3571,55.9299,56.0351,46600.0
2011-03-15 09:50:00,85.29,85.47,85.1,85.11,41100.0,56.0482,56.1665,55.9234,55.9299,41100.0
2011-03-15 09:55:00,85.11,85.32,84.97,85.24,61400.0,55.9299,56.0679,55.8379,56.0154,61400.0
2011-03-15 10:00:00,85.23,85.53,85.23,85.52,44700.0,56.0088,56.2059,56.0088,56.1994,44700.0
2011-03-15 10:05:00,85.52,85.79,85.46,85.69,47000.0,56.1994,56.3768,56.1599,56.3111,47000.0
2011-03-15 10:10:00,85.67,86.04,85.66,86.03,34800.0,56.2979,56.5411,56.2914,56.5345,34800.0
2011-03-15 10:15:00,86.05,86.07,85.57,85.8,37400.0,56.5476,56.5608,56.2322,56.3834,37400.0
2011-03-15 10:20:00,85.8,86.28,85.77,86.09,53000.0,56.3834,56.6988,56.3636,56.5739,53000.0
2011-03-15 10:25:00,86.08,86.08,85.84,86.01,63800.0,56.5674,56.5674,56.4096,56.5214,63800.0
2011-03-15 10:30:00,86.01,86.09,85.85,85.86,40800.0,56.5214,56.5739,56.4162,56.4228,40800.0
2011-03-15 10:35:00,85.86,86.05,85.79,86.02,47900.0,56.4228,56.5476,56.3768,56.5279,47900.0
2011-03-15 10:40:00,86.02,86.28,85.96,86.23,50000.0,56.5279,56.6988,56.4885,56.6659,50000.0
2011-03-15 10:45:00,86.24,86.24,86.04,86.1,67400.0,56.6725,56.6725,56.5411,56.5805,67400.0
2011-03-15 10:50:00,86.06,86.8,86.06,86.8,49200.0,56.5542,57.0405,56.5542,57.0405,49200.0
2011-03-15 10:55:00,86.79,86.95,86.72,86.89,43200.0,57.0339,57.1391,56.9879,57.0996,43200.0
2011-03-15 11:00:00,86.85,86.9,86.41,86.44,15500.0,57.0734,57.1062,56.7842,56.8039,15500.0
2011-03-15 11:05:00,86.47,86.54,86.22,86.36,45900.0,56.8236,56.8696,56.6594,56.7514,45900.0
2011-03-15 11:10:00,86.33,86.44,86.28,86.39,12700.0,56.7316,56.8039,56.6988,56.7711,12700.0
2011-03-15 11:15:00,86.39,86.5,86.23,86.37,33000.0,56.7711,56.8434,56.6659,56.7579,33000.0
2011-03-15 11:20:00,86.24,86.4,86.18,86.23,25700.0,56.6725,56.7776,56.6331,56.6659,25700.0
2011-03-15 11:25:00,86.18,87.01,86.18,86.92,51800.0,56.6331,57.1785,56.6331,57.1194,51800.0
2011-03-15 11:30:00,86.9,87.0,86.79,86.9,43200.0,57.1062,57.1719,57.0339,57.1062,43200.0
2011-03-15 11:35:00,86.9,87.1,86.89,87.1,42600.0,57.1062,57.2377,57.0996,57.2377,42600.0
2011-03-15 11:40:00,87.07,87.09,86.82,86.87,21000.0,57.2179,57.2311,57.0536,57.0865,21000.0
2011-03-15 11:45:00,86.87,86.93,86.61,86.62,19800.0,57.0865,57.1259,56.9156,56.9222,19800.0
2011-03-15 11:50:00,86.63,86.63,86.49,86.55,28700.0,56.9288,56.9288,56.8368,56.8762,28700.0
2011-03-15 11:55:00,86.54,86.7,86.54,86.7,13200.0,56.8696,56.9748,56.8696,56.9748,13200.0
2011-03-15 12:00:00,86.69,87.2,86.66,87.08,16600.0,56.9682,57.3034,56.9485,57.2245,16600.0
2011-03-15 12:05:00,87.08,87.13,86.96,86.96,28600.0,57.2245,57.2574,57.1457,57.1457,28600.0
2011-03-15 12:10:00,86.97,87.06,86.96,87.05,31100.0,57.1522,57.2114,57.1457,57.2048,31100.0
2011-03-15 12:15:00,87.05,87.07,86.89,87.07,34700.0,57.2048,57.2179,57.0996,57.2179,34700.0
2011-03-15 12:20:00,87.06,87.22,86.97,87.17,33100.0,57.2114,57.3165,57.1522,57.2837,33100.0
2011-03-15 12:25:00,87.22,87.36,87.2,87.24,77500.0,57.3165,57.4085,57.3034,57.3297,77500.0
2011-03-15 12:30:00,87.23,87.23,86.93,87.03,28900.0,57.3231,57.3231,57.1259,57.1917,28900.0
2011-03-15 12:35:00,87.03,87.29,86.97,87.22,40100.0,57.1917,57.3625,57.1522,57.3165,40100.0
2011-03-15 12:40:00,87.27,87.27,87.04,87.07,13300.0,57.3494,57.3494,57.1982,57.2179,13300.0
2011-03-15 12:45:00,87.1,87.1,86.76,86.78,19600.0,57.2377,57.2377,57.0142,57.0274,19600.0
2011-03-15 12:50:00,86.8,87.11,86.8,87.11,37500.0,57.0405,57.2442,57.0405,57.2442,37500.0
2011-03-15 12:55:00,87.11,87.21,87.0,87.16,10300.0,57.2442,57.3099,57.1719,57.2771,10300.0
2011-03-15 13:00:00,87.15,87.43,87.14,87.36,33500.0,57.2705,57.4545,57.2639,57.4085,33500.0
2011-03-15 13:05:00,87.38,87.44,87.15,87.17,23800.0,57.4217,57.4611,57.2705,57.2837,23800.0
2011-03-15 13:10:00,87.13,87.25,87.08,87.25,9800.0,57.2574,57.3362,57.2245,57.3362,9800.0
2011-03-15 13:15:00,87.22,87.22,86.94,86.97,10600.0,57.3165,57.3165,57.1325,57.1522,10600.0
2011-03-15 13:20:00,87.02,87.05,86.89,86.95,13600.0,57.1851,57.2048,57.0996,57.1391,13600.0
2011-03-15 13:25:00,86.95,86.98,86.89,86.91,14500.0,57.1391,57.1588,57.0996,57.1128,14500.0
2011-03-15 13:30:00,86.91,87.01,86.9,86.98,12800.0,57.1128,57.1785,57.1062,57.1588,12800.0
2011-03-15 13:35:00,86.99,87.04,86.93,87.02,13600.0,57.1654,57.1982,57.1259,57.1851,13600.0
2011-03-15 13:40:00,87.04,87.3,87.04,87.08,29400.0,57.1982,57.3691,57.1982,57.2245,29400.0
2011-03-15 13:45:00,87.05,87.17,87.0,87.17,7000.0,57.2048,57.2837,57.1719,57.2837,7000.0
2011-03-15 13:50:00,87.17,87.32,87.17,87.28,8200.0,57.2837,57.3822,57.2837,57.3559,8200.0
2011-03-15 13:55:00,87.27,87.43,87.22,87.31,13600.0,57.3494,57.4545,57.3165,57.3757,13600.0
2011-03-15 14:00:00,87.29,87.33,87.2,87.22,5700.0,57.3625,57.3888,57.3034,57.3165,5700.0
2011-03-15 14:05:00,87.2,87.26,87.06,87.06,20700.0,57.3034,57.3428,57.2114,57.2114,20700.0
2011-03-15 14:10:00,87.08,87.11,86.95,86.96,23700.0,57.2245,57.2442,57.1391,57.1457,23700.0
2011-03-15 14:15:00,86.95,87.09,86.57,86.59,30200.0,57.1391,57.2311,56.8894,56.9025,30200.0
2011-03-15 14:20:00,86.6,87.17,86.59,87.09,15400.0,56.9091,57.2837,56.9025,57.2311,15400.0
2011-03-15 14:25:00,87.11,87.28,86.95,87.23,29800.0,57.2442,57.3559,57.1391,57.3231,29800.0
2011-03-15 14:30:00,87.23,87.27,87.05,87.14,16100.0,57.3231,57.3494,57.2048,57.2639,16100.0
2011-03-15 14:35:00,87.14,87.3,87.09,87.28,16000.0,57.2639,57.3691,57.2311,57.3559,16000.0
2011-03-15 14:40:00,87.26,87.37,87.23,87.32,16200.0,57.3428,57.4151,57.3231,57.3822,16200.0
2011-03-15 14:45:00,87.3,87.55,87.3,87.54,33200.0,57.3691,57.5334,57.3691,57.5268,33200.0
2011-03-15 14:50:00,87.54,87.65,87.5,87.51,40800.0,57.5268,57.5991,57.5005,57.5071,40800.0
2011-03-15 14:55:00,87.52,87.62,87.45,87.5,28100.0,57.5137,57.5794,57.4677,57.5005,28100.0
2011-03-15 15:00:00,87.46,87.68,87.45,87.6,52700.0,57.4742,57.6188,57.4677,57.5662,52700.0
2011-03-15 15:05:00,87.61,87.86,87.61,87.71,51800.0,57.5728,57.7371,57.5728,57.6385,51800.0
2011-03-15 15:10:00,87.73,87.84,87.72,87.75,33400.0,57.6517,57.7239,57.6451,57.6648,33400.0
2011-03-15 15:15:00,87.75,87.9,87.69,87.88,15000.0,57.6648,57.7634,57.6254,57.7502,15000.0
2011-03-15 15:20:00,87.87,87.98,87.81,87.84,22000.0,57.7437,57.8159,57.7042,57.7239,22000.0
2011-03-15 15:25:00,87.85,87.89,87.76,87.86,17000.0,57.7305,57.7568,57.6714,57.7371,17000.0
2011-03-15 15:30:00,87.87,87.91,87.7,87.89,45100.0,57.7437,57.7699,57.6319,57.7568,45100.0
2011-03-15 15:35:00,87.87,87.98,87.75,87.95,25000.0,57.7437,57.8159,57.6648,57.7962,25000.0
2011-03-15 15:40:00,87.95,88.14,87.91,88.05,38100.0,57.7962,57.9211,57.7699,57.8619,38100.0
2011-03-15 15:45:00,88.06,88.11,87.74,87.85,69900.0,57.8685,57.9014,57.6582,57.7305,69900.0
2011-03-15 15:50:00,87.85,87.85,87.59,87.71,44600.0,57.7305,57.7305,57.5597,57.6385,44600.0
2011-03-15 15:55:00,87.71,87.73,87.44,87.54,108100.0,57.6385,57.6517,57.4611,57.5268,108100.0
2011-03-16 09:30:00,87.2,87.71,86.74,87.57,90700.0,57.3034,57.6385,57.0011,57.5465,90700.0
2011-03-16 09:35:00,87.57,87.58,86.84,86.87,54400.0,57.5465,57.5531,57.0668,57.0865,54400.0
2011-03-16 09:40:00,86.85,87.14,86.5,87.02,42500.0,57.0734,57.2639,56.8434,57.1851,42500.0
2011-03-16 09:45:00,86.98,87.11,86.75,87.02,31000.0,57.1588,57.2442,57.0076,57.1851,31000.0
2011-03-16 09:50:00,86.98,87.56,86.93,87.55,71700.0,57.1588,57.5399,57.1259,57.5334,71700.0
2011-03-16 09:55:00,87.56,87.64,87.34,87.44,65600.0,57.5399,57.5925,57.3954,57.4611,65600.0
2011-03-16 10:00:00,87.44,87.75,87.44,87.53,76200.0,57.4611,57.6648,57.4611,57.5202,76200.0
2011-03-16 10:05:00,87.54,87.87,87.46,87.76,97500.0,57.5268,57.7437,57.4742,57.6714,97500.0
2011-03-16 10:10:00,87.75,87.8,87.29,87.29,31100.0,57.6648,57.6977,57.3625,57.3625,31100.0
2011-03-16 10:15:00,87.26,87.59,87.25,87.56,32500.0,57.3428,57.5597,57.3362,57.5399,32500.0
2011-03-16 10:20:00,87.59,87.67,87.46,87.61,36100.0,57.5597,57.6122,57.4742,57.5728,36100.0
2011-03-16 10:25:00,87.62,87.63,87.41,87.51,43800.0,57.5794,57.5859,57.4414,57.5071,43800.0
2011-03-16 10:30:00,87.56,87.79,87.52,87.75,56000.0,57.5399,57.6911,57.5137,57.6648,56000.0
2011-03-16 10:35:00,87.76,88.14,87.71,88.12,77000.0,57.6714,57.9211,57.6385,57.9079,77000.0
2011-03-16 10:40:00,88.06,88.3,88.06,88.28,85400.0,57.8685,58.0262,57.8685,58.0131,85400.0
2011-03-16 10:45:00,88.24,88.49,88.24,88.29,131200.0,57.9868,58.1511,57.9868,58.0197,131200.0
2011-03-16 10:50:00,88.29,88.29,87.89,87.97,44200.0,58.0197,58.0197,57.7568,57.8094,44200.0
2011-03-16 10:55:00,87.92,87.97,87.22,87.25,61000.0,57.7765,57.8094,57.3165,57.3362,61000.0
2011-03-16 11:00:00,87.25,87.27,86.1,86.45,137100.0,57.3362,57.3494,56.5805,56.8105,137100.0
2011-03-16 11:05:00,86.5,87.08,85.84,87.04,71700.0,56.8434,57.2245,56.4096,57.1982,71700.0
2011-03-16 11:10:00,87.01,87.44,86.82,87.39,47600.0,57.1785,57.4611,57.0536,57.4282,47600.0
2011-03-16 11:15:00,87.41,87.62,87.21,87.22,48800.0,57.4414,57.5794,57.3099,57.3165,48800.0
2011-03-16 11:20:00,87.25,87.26,86.8,86.8,28900.0,57.3362,57.3428,57.0405,57.0405,28900.0
2011-03-16 11:25:00,86.83,87.41,86.83,87.41,30600.0,57.0602,57.4414,57.0602,57.4414,30600.0
2011-03-16 11:30:00,87.42,87.75,87.42,87.53,34700.0,57.4479,57.6648,57.4479,57.5202,34700.0
2011-03-16 11:35:00,87.54,87.61,87.42,87.61,25200.0,57.5268,57.5728,57.4479,57.5728,25200.0
2011-03-16 11:40:00,87.63,87.7,87.39,87.39,29100.0,57.5859,57.6319,57.4282,57.4282,29100.0
2011-03-16 11:45:00,87.45,87.47,87.01,87.19,37600.0,57.4677,57.4808,57.1785,57.2968,37600.0
2011-03-16 11:50:00,87.19,87.22,86.73,86.97,39000.0,57.2968,57.3165,56.9945,57.1522,39000.0
2011-03-16 11:55:00,86.94,87.08,86.79,86.84,25600.0,57.1325,57.2245,57.0339,57.0668,25600.0
2011-03-16 12:00:00,86.85,86.97,86.66,86.78,38800.0,57.0734,57.1522,56.9485,57.0274,38800.0
2011-03-16 12:05:00,86.79,86.79,86.49,86.7,248500.0,57.0339,57.0339,56.8368,56.9748,248500.0
2011-03-16 12:10:00,86.7,86.86,86.24,86.32,23800.0,56.9748,57.0799,56.6725,56.7251,23800.0
2011-03-16 12:15:00,86.29,86.32,86.04,86.16,51000.0,56.7054,56.7251,56.5411,56.6199,51000.0
2011-03-16 12:20:00,86.12,86.16,85.87,86.03,70600.0,56.5936,56.6199,56.4294,56.5345,70600.0
2011-03-16 12:25:00,86.01,86.37,85.87,86.36,58400.0,56.5214,56.7579,56.4294,56.7514,58400.0
2011-03-16 12:30:00,86.39,86.58,86.3,86.53,38200.0,56.7711,56.8959,56.7119,56.8631,38200.0
2011-03-16 12:35:00,86.52,86.56,86.13,86.23,29500.0,56.8565,56.8828,56.6002,56.6659,29500.0
2011-03-16 12:40:00,86.2,86.43,86.2,86.29,28300.0,56.6462,56.7974,56.6462,56.7054,28300.0
2011-03-16 12:45:00,86.26,86.52,86.19,86.24,45500.0,56.6856,56.8565,56.6396,56.6725,45500.0
2011-03-16 12:50:00,86.24,86.32,85.92,85.93,30600.0,56.6725,56.7251,56.4622,56.4688,30600.0
2011-03-16 12:55:00,85.92,86.32,85.86,86.27,27600.0,56.4622,56.7251,56.4228,56.6922,27600.0
2011-03-16 13:00:00,86.3,86.53,86.3,86.42,22500.0,56.7119,56.8631,56.7119,56.7908,22500.0
2011-03-16 13:05:00,86.42,86.42,86.07,86.09,18600.0,56.7908,56.7908,56.5608,56.5739,18600.0
2011-03-16 13:10:00,86.11,86.13,85.95,86.08,21300.0,56.5871,56.6002,56.4819,56.5674,21300.0
2011-03-16 13:15:00,86.11,86.29,86.11,86.18,14200.0,56.5871,56.7054,56.5871,56.6331,14200.0
2011-03-16 13:20:00,86.17,86.29,86.05,86.05,32700.0,56.6265,56.7054,56.5476,56.5476,32700.0
2011-03-16 13:25:00,86.09,86.21,86.05,86.18,40300.0,56.5739,56.6528,56.5476,56.6331,40300.0
2011-03-16 13:30:00,86.19,86.24,85.94,86.12,35100.0,56.6396,56.6725,56.4754,56.5936,35100.0
2011-03-16 13:35:00,86.12,86.25,85.85,86.02,32100.0,56.5936,56.6791,56.4162,56.5279,32100.0
2011-03-16 13:40:00,86.05,86.1,85.72,85.97,37600.0,56.5476,56.5805,56.3308,56.4951,37600.0
2011-03-16 13:45:00,86.0,86.14,85.85,86.05,57900.0,56.5148,56.6068,56.4162,56.5476,57900.0
2011-03-16 13:50:00,86.05,86.19,86.03,86.12,49500.0,56.5476,56.6396,56.5345,56.5936,49500.0
2011-03-16 13:55:00,86.13,86.26,86.1,86.15,39100.0,56.6002,56.6856,56.5805,56.6134,39100.0
2011-03-16 14:00:00,86.15,86.19,85.8,85.9,38900.0,56.6134,56.6396,56.3834,56.4491,38900.0
2011-03-16 14:05:00,85.9,85.9,85.58,85.72,46700.0,56.4491,56.4491,56.2388,56.3308,46700.0
2011-03-16 14:10:00,85.72,85.73,85.17,85.61,92800.0,56.3308,56.3374,55.9694,56.2585,92800.0
2011-03-16 14:15:00,85.6,85.61,84.91,84.91,54000.0,56.2519,56.2585,55.7985,55.7985,54000.0
2011-03-16 14:20:00,84.94,85.59,84.8,85.56,51400.0,55.8182,56.2454,55.7262,56.2256,51400.0
2011-03-16 14:25:00,85.54,85.8,85.53,85.68,44500.0,56.2125,56.3834,56.2059,56.3045,44500.0
2011-03-16 14:30:00,85.68,85.92,85.55,85.85,49500.0,56.3045,56.4622,56.2191,56.4162,49500.0
2011-03-16 14:35:00,85.85,86.02,85.76,85.92,36900.0,56.4162,56.5279,56.3571,56.4622,36900.0
2011-03-16 14:40:00,85.92,86.45,85.92,86.26,57500.0,56.4622,56.8105,56.4622,56.6856,57500.0
2011-03-16 14:45:00,86.27,86.48,86.1,86.39,30200.0,56.6922,56.8302,56.5805,56.7711,30200.0
2011-03-16 14:50:00,86.32,86.58,86.28,86.53,55100.0,56.7251,56.8959,56.6988,56.8631,55100.0
2011-03-16 14:55:00,86.53,86.78,86.53,86.58,60700.0,56.8631,57.0274,56.8631,56.8959,60700.0
2011-03-16 15:00:00,86.57,86.77,86.45,86.5,42900.0,56.8894,57.0208,56.8105,56.8434,42900.0
2011-03-16 15:05:00,86.5,86.52,86.29,86.4,37100.0,56.8434,56.8565,56.7054,56.7776,37100.0
2011-03-16 15:10:00,86.45,86.66,86.24,86.24,33700.0,56.8105,56.9485,56.6725,56.6725,33700.0
2011-03-16 15:15:00,86.23,86.46,86.22,86.3,36000.0,56.6659,56.8171,56.6594,56.7119,36000.0
2011-03-16 15:20:00,86.3,86.44,86.04,86.19,56800.0,56.7119,56.8039,56.5411,56.6396,56800.0
2011-03-16 15:25:00,86.19,86.32,85.76,85.84,95900.0,56.6396,56.7251,56.3571,56.4096,95900.0
2011-03-16 15:30:00,85.84,85.9,85.65,85.73,59500.0,56.4096,56.4491,56.2848,56.3374,59500.0
2011-03-16 15:35:00,85.73,85.99,85.7,85.75,57700.0,56.3374,56.5082,56.3176,56.3505,57700.0
2011-03-16 15:40:00,85.72,86.17,85.68,86.11,74300.0,56.3308,56.6265,56.3045,56.5871,74300.0
2011-03-16 15:45:00,86.12,86.12,85.82,86.0,92200.0,56.5936,56.5936,56.3965,56.5148,92200.0
2011-03-16 15:50:00,85.99,86.03,85.7,85.81,108100.0,56.5082,56.5345,56.3176,56.3899,108100.0
2011-03-16 15:55:00,85.81,85.82,85.62,85.69,152300.0,56.3899,56.3965,56.2651,56.3111,152300.0
2011-03-17 09:30:00,86.41,87.21,86.24,86.7,105300.0,56.7842,57.3099,56.6725,56.9748,105300.0
2011-03-17 09:35:00,86.79,86.79,85.87,86.13,109400.0,57.0339,57.0339,56.4294,56.6002,109400.0
2011-03-17 09:40:00,86.12,86.49,85.92,86.37,52200.0,56.5936,56.8368,56.4622,56.7579,52200.0
2011-03-17 09:45:00,86.37,86.5,85.91,86.32,41500.0,56.7579,56.8434,56.4556,56.7251,41500.0
2011-03-17 09:50:00,86.32,86.6,86.26,86.32,31100.0,56.7251,56.9091,56.6856,56.7251,31100.0
2011-03-17 09:55:00,86.34,86.5,86.05,86.09,31800.0,56.7382,56.8434,56.5476,56.5739,31800.0
2011-03-17 10:00:00,86.17,86.49,85.8,85.99,43500.0,56.6265,56.8368,56.3834,56.5082,43500.0
2011-03-17 10:05:00,85.93,86.69,85.92,86.69,41000.0,56.4688,56.9682,56.4622,56.9682,41000.0
2011-03-17 10:10:00,86.68,86.89,86.54,86.7,38200.0,56.9616,57.0996,56.8696,56.9748,38200.0
2011-03-17 10:15:00,86.74,86.91,86.72,86.84,60200.0,57.0011,57.1128,56.9879,57.0668,60200.0
2011-03-17 10:20:00,86.87,86.89,86.7,86.8,19700.0,57.0865,57.0996,56.9748,57.0405,19700.0
2011-03-17 10:25:00,86.84,87.21,86.81,87.13,47500.0,57.0668,57.3099,57.0471,57.2574,47500.0
2011-03-17 10:30:00,87.19,87.23,87.08,87.11,66800.0,57.2968,57.3231,57.2245,57.2442,66800.0
2011-03-17 10:35:00,87.11,87.23,86.93,86.97,49600.0,57.2442,57.3231,57.1259,57.1522,49600.0
2011-03-17 10:40:00,86.93,86.95,86.35,86.47,68200.0,57.1259,57.1391,56.7448,56.8236,68200.0
2011-03-17 10:45:00,86.47,86.55,86.32,86.4,56700.0,56.8236,56.8762,56.7251,56.7776,56700.0
2011-03-17 10:50:00,86.4,86.51,86.34,86.4,53300.0,56.7776,56.8499,56.7382,56.7776,53300.0
2011-03-17 10:55:00,86.4,86.45,86.28,86.34,55200.0,56.7776,56.8105,56.6988,56.7382,55200.0
2011-03-17 11:00:00,86.33,86.77,86.33,86.75,35100.0,56.7316,57.0208,56.7316,57.0076,35100.0
2011-03-17 11:05:00,86.75,86.85,86.69,86.85,46600.0,57.0076,57.0734,56.9682,57.0734,46600.0
2011-03-17 11:10:00,86.84,86.94,86.7,86.73,52000.0,57.0668,57.1325,56.9748,56.9945,52000.0
2011-03-17 11:15:00,86.76,86.97,86.72,86.89,35400.0,57.0142,57.1522,56.9879,57.0996,35400.0
2011-03-17 11:20:00,86.86,87.06,86.74,86.84,36100.0,57.0799,57.2114,57.0011,57.0668,36100.0
2011-03-17 11:25:00,86.79,86.96,86.67,86.89,32600.0,57.0339,57.1457,56.9551,57.0996,32600.0
2011-03-17 11:30:00,86.91,87.16,86.88,87.16,30900.0,57.1128,57.2771,57.0931,57.2771,30900.0
2011-03-17 11:35:00,87.15,87.31,87.13,87.3,44600.0,57.2705,57.3757,57.2574,57.3691,44600.0
2011-03-17 11:40:00,87.28,87.39,87.2,87.37,35800.0,57.3559,57.4282,57.3034,57.4151,35800.0
2011-03-17 11:45:00,87.34,87.35,87.0,87.09,45000.0,57.3954,57.4019,57.1719,57.2311,45000.0
2011-03-17 11:50:00,87.09,87.24,86.98,87.22,32200.0,57.2311,57.3297,57.1588,57.3165,32200.0
2011-03-17 11:55:00,87.23,87.37,87.22,87.26,29200.0,57.3231,57.4151,57.3165,57.3428,29200.0
2011-03-17 12:00:00,87.28,87.55,87.27,87.48,57500.0,57.3559,57.5334,57.3494,57.4874,57500.0
2011-03-17 12:05:00,87.48,87.59,87.42,87.47,37800.0,57.4874,57.5597,57.4479,57.4808,37800.0
2011-03-17 12:10:00,87.47,87.59,87.46,87.57,18100.0,57.4808,57.5597,57.4742,57.5465,18100.0
2011-03-17 12:15:00,87.58,87.69,87.54,87.65,22000.0,57.5531,57.6254,57.5268,57.5991,22000.0
2011-03-17 12:20:00,87.62,87.67,87.52,87.59,18800.0,57.5794,57.6122,57.5137,57.5597,18800.0
2011-03-17 12:25:00,87.6,87.75,87.59,87.67,25900.0,57.5662,57.6648,57.5597,57.6122,25900.0
2011-03-17 12:30:00,87.67,87.85,87.67,87.75,30500.0,57.6122,57.7305,57.6122,57.6648,30500.0
2011-03-17 12:35:00,87.75,87.82,87.74,87.8,35300.0,57.6648,57.7108,57.6582,57.6977,35300.0
2011-03-17 12:40:00,87.8,87.84,87.72,87.73,14400.0,57.6977,57.7239,57.6451,57.6517,14400.0
2011-03-17 12:45:00,87.75,87.78,87.61,87.75,34000.0,57.6648,57.6845,57.5728,57.6648,34000.0
2011-03-17 12:50:00,87.75,87.84,87.69,87.75,24000.0,57.6648,57.7239,57.6254,57.6648,24000.0
2011-03-17 12:55:00,87.74,87.81,87.66,87.7,22700.0,57.6582,57.7042,57.6057,57.6319,22700.0
2011-03-17 13:00:00,87.7,87.84,87.64,87.76,20000.0,57.6319,57.7239,57.5925,57.6714,20000.0
2011-03-17 13:05:00,87.77,87.89,87.74,87.89,23100.0,57.6779,57.7568,57.6582,57.7568,23100.0
2011-03-17 13:10:00,87.89,87.93,87.87,87.89,24300.0,57.7568,57.7831,57.7437,57.7568,24300.0
2011-03-17 13:15:00,87.9,87.95,87.75,87.85,37200.0,57.7634,57.7962,57.6648,57.7305,37200.0
2011-03-17 13:20:00,87.86,87.91,87.76,87.85,49600.0,57.7371,57.7699,57.6714,57.7305,49600.0
2011-03-17 13:25:00,87.85,87.9,87.75,87.82,101600.0,57.7305,57.7634,57.6648,57.7108,101600.0
2011-03-17 13:30:00,87.81,87.83,87.62,87.65,38900.0,57.7042,57.7174,57.5794,57.5991,38900.0
2011-03-17 13:35:00,87.66,87.86,87.63,87.86,21700.0,57.6057,57.7371,57.5859,57.7371,21700.0
2011-03-17 13:40:00,87.84,88.02,87.54,87.63,91900.0,57.7239,57.8422,57.5268,57.5859,91900.0
2011-03-17 13:45:00,87.65,87.88,87.58,87.88,19600.0,57.5991,57.7502,57.5531,57.7502,19600.0
2011-03-17 13:50:00,87.87,87.91,87.59,87.64,35100.0,57.7437,57.7699,57.5597,57.5925,35100.0
2011-03-17 13:55:00,87.62,87.89,87.61,87.89,18800.0,57.5794,57.7568,57.5728,57.7568,18800.0
2011-03-17 14:00:00,87.9,88.03,87.83,87.96,29400.0,57.7634,57.8488,57.7174,57.8028,29400.0
2011-03-17 14:05:00,87.97,88.08,87.89,87.89,23400.0,57.8094,57.8817,57.7568,57.7568,23400.0
2011-03-17 14:10:00,87.89,87.96,87.85,87.9,52600.0,57.7568,57.8028,57.7305,57.7634,52600.0
2011-03-17 14:15:00,87.91,88.11,87.87,88.11,30300.0,57.7699,57.9014,57.7437,57.9014,30300.0
2011-03-17 14:20:00,88.09,88.15,87.93,88.06,24500.0,57.8882,57.9277,57.7831,57.8685,24500.0
2011-03-17 14:25:00,88.06,88.09,87.96,88.0,21900.0,57.8685,57.8882,57.8028,57.8291,21900.0
2011-03-17 14:30:00,88.0,88.12,87.97,88.12,61000.0,57.8291,57.9079,57.8094,57.9079,61000.0
2011-03-17 14:35:00,88.12,88.24,88.07,88.11,54700.0,57.9079,57.9868,57.8751,57.9014,54700.0
2011-03-17 14:40:00,88.1,88.25,88.1,88.16,17900.0,57.8948,57.9934,57.8948,57.9342,17900.0
2011-03-17 14:45:00,88.16,88.2,88.11,88.14,14600.0,57.9342,57.9605,57.9014,57.9211,14600.0
2011-03-17 14:50:00,88.14,88.4,88.12,88.39,52000.0,57.9211,58.0919,57.9079,58.0854,52000.0
2011-03-17 14:55:00,88.39,88.47,88.38,88.44,129700.0,58.0854,58.1379,58.0788,58.1182,129700.0
2011-03-17 15:00:00,88.45,88.5,88.39,88.44,52600.0,58.1248,58.1577,58.0854,58.1182,52600.0
2011-03-17 15:05:00,88.44,88.62,88.43,88.6,110400.0,58.1182,58.2365,58.1117,58.2234,110400.0
2011-03-17 15:10:00,88.6,88.75,88.6,88.71,53900.0,58.2234,58.3219,58.2234,58.2957,53900.0
2011-03-17 15:15:00,88.71,88.82,88.65,88.79,79900.0,58.2957,58.3679,58.2562,58.3482,79900.0
2011-03-17 15:20:00,88.78,89.0,88.76,88.96,81700.0,58.3417,58.4862,58.3285,58.4599,81700.0
2011-03-17 15:25:00,88.97,89.05,88.91,89.0,85000.0,58.4665,58.5191,58.4271,58.4862,85000.0
2011-03-17 15:30:00,89.0,89.05,88.9,88.9,55300.0,58.4862,58.5191,58.4205,58.4205,55300.0
2011-03-17 15:35:00,88.91,89.25,88.9,89.24,55700.0,58.4271,58.6505,58.4205,58.6439,55700.0
2011-03-17 15:40:00,89.24,89.27,89.16,89.26,63200.0,58.6439,58.6637,58.5914,58.6571,63200.0
2011-03-17 15:45:00,89.25,89.45,89.22,89.41,154600.0,58.6505,58.782,58.6308,58.7557,154600.0
2011-03-17 15:50:00,89.4,89.45,89.31,89.41,176300.0,58.7491,58.782,58.6899,58.7557,176300.0
2011-03-17 15:55:00,89.41,89.51,89.35,89.44,339200.0,58.7557,58.8214,58.7162,58.7754,339200.0
2011-03-18 09:30:00,90.38,90.67,89.95,90.51,475900.0,59.3931,59.5837,59.1105,59.4785,475900.0
2011-03-18 09:35:00,90.47,90.98,90.47,90.64,111400.0,59.4522,59.7874,59.4522,59.564,111400.0
2011-03-18 09:40:00,90.51,90.98,90.22,90.69,65800.0,59.4785,59.7874,59.288,59.5968,65800.0
2011-03-18 09:45:00,90.62,90.68,90.35,90.49,65700.0,59.5508,59.5902,59.3734,59.4654,65700.0
2011-03-18 09:50:00,90.54,90.86,90.51,90.69,59100.0,59.4982,59.7085,59.4785,59.5968,59100.0
2011-03-18 09:55:00,90.7,90.84,90.64,90.72,66300.0,59.6034,59.6954,59.564,59.6165,66300.0
2011-03-18 10:00:00,90.74,90.84,90.07,90.2,65500.0,59.6297,59.6954,59.1894,59.2748,65500.0
2011-03-18 10:05:00,90.21,90.49,90.02,90.13,44600.0,59.2814,59.4654,59.1565,59.2288,44600.0
2011-03-18 10:10:00,90.14,90.26,89.94,90.13,50000.0,59.2354,59.3142,59.104,59.2288,50000.0
2011-03-18 10:15:00,90.13,90.32,90.07,90.17,33100.0,59.2288,59.3537,59.1894,59.2551,33100.0
2011-03-18 10:20:00,90.17,90.22,90.06,90.15,79000.0,59.2551,59.288,59.1828,59.242,79000.0
2011-03-18 10:25:00,90.12,90.24,89.97,90.1,42200.0,59.2222,59.3011,59.1237,59.2091,42200.0
2011-03-18 10:30:00,90.11,90.18,89.98,90.16,56700.0,59.2157,59.2617,59.1302,59.2485,56700.0
2011-03-18 10:35:00,90.16,90.17,90.03,90.1,55600.0,59.2485,59.2551,59.1631,59.2091,55600.0
2011-03-18 10:40:00,90.1,90.24,90.07,90.2,77700.0,59.2091,59.3011,59.1894,59.2748,77700.0
2011-03-18 10:45:00,90.2,90.6,90.18,90.59,49400.0,59.2748,59.5377,59.2617,59.5311,49400.0
2011-03-18 10:50:00,90.56,90.7,90.56,90.68,37700.0,59.5114,59.6034,59.5114,59.5902,37700.0
2011-03-18 10:55:00,90.65,90.84,90.65,90.83,31600.0,59.5705,59.6954,59.5705,59.6888,31600.0
2011-03-18 11:00:00,90.85,90.98,90.82,90.97,106100.0,59.702,59.7874,59.6822,59.7808,106100.0
2011-03-18 11:05:00,90.99,91.09,90.91,90.98,96700.0,59.794,59.8597,59.7414,59.7874,96700.0
2011-03-18 11:10:00,90.93,91.06,90.86,91.03,51500.0,59.7545,59.84,59.7085,59.8202,51500.0
2011-03-18 11:15:00,91.03,91.15,90.95,90.98,31700.0,59.8202,59.8991,59.7677,59.7874,31700.0
2011-03-18 11:20:00,90.97,90.97,90.77,90.88,22100.0,59.7808,59.7808,59.6494,59.7217,22100.0
2011-03-18 11:25:00,90.89,90.94,90.74,90.79,47100.0,59.7282,59.7611,59.6297,59.6625,47100.0
2011-03-18 11:30:00,90.79,90.97,90.76,90.85,30400.0,59.6625,59.7808,59.6428,59.702,30400.0
2011-03-18 11:35:00,90.85,91.14,90.7,91.04,73800.0,59.702,59.8925,59.6034,59.8268,73800.0
2011-03-18 11:40:00,91.03,91.15,90.93,90.98,46600.0,59.8202,59.8991,59.7545,59.7874,46600.0
2011-03-18 11:45:00,90.98,91.08,90.94,91.03,88200.0,59.7874,59.8531,59.7611,59.8202,88200.0
2011-03-18 11:50:00,91.0,91.14,90.95,91.06,27200.0,59.8005,59.8925,59.7677,59.84,27200.0
2011-03-18 11:55:00,91.05,91.18,91.05,91.13,27900.0,59.8334,59.9188,59.8334,59.886,27900.0
2011-03-18 12:00:00,91.11,91.18,91.06,91.15,29500.0,59.8728,59.9188,59.84,59.8991,29500.0
2011-03-18 12:05:00,91.13,91.3,91.13,91.2,107900.0,59.886,59.9977,59.886,59.932,107900.0
2011-03-18 12:10:00,91.2,91.37,91.17,91.34,76200.0,59.932,60.0437,59.9122,60.024,76200.0
2011-03-18 12:15:00,91.36,91.47,91.29,91.44,57700.0,60.0371,60.1094,59.9911,60.0897,57700.0
2011-03-18 12:20:00,91.44,91.63,91.44,91.63,87600.0,60.0897,60.2145,60.0897,60.2145,87600.0
2011-03-18 12:25:00,91.63,91.7,91.59,91.69,87700.0,60.2145,60.2605,60.1882,60.254,87700.0
2011-03-18 12:30:00,91.7,91.75,91.66,91.72,91300.0,60.2605,60.2934,60.2342,60.2737,91300.0
2011-03-18 12:35:00,91.72,91.78,91.34,91.36,65100.0,60.2737,60.3131,60.024,60.0371,65100.0
2011-03-18 12:40:00,91.37,91.42,91.24,91.27,32900.0,60.0437,60.0765,59.9582,59.978,32900.0
2011-03-18 12:45:00,91.29,91.51,91.28,91.44,25900.0,59.9911,60.1357,59.9845,60.0897,25900.0
2011-03-18 12:50:00,91.46,91.51,91.29,91.34,26400.0,60.1028,60.1357,59.9911,60.024,26400.0
2011-03-18 12:55:00,91.3,91.36,91.2,91.22,24200.0,59.9977,60.0371,59.932,59.9451,24200.0
2011-03-18 13:00:00,91.21,91.24,90.79,90.89,82200.0,59.9385,59.9582,59.6625,59.7282,82200.0
2011-03-18 13:05:00,90.89,90.89,90.62,90.65,32400.0,59.7282,59.7282,59.5508,59.5705,32400.0
2011-03-18 13:10:00,90.66,90.73,90.46,90.51,38300.0,59.5771,59.6231,59.4457,59.4785,38300.0
2011-03-18 13:15:00,90.51,90.65,90.48,90.62,29600.0,59.4785,59.5705,59.4588,59.5508,29600.0
2011-03-18 13:20:00,90.58,90.77,90.53,90.71,20000.0,59.5245,59.6494,59.4917,59.61,20000.0
2011-03-18 13:25:00,90.7,90.9,90.62,90.89,34900.0,59.6034,59.7348,59.5508,59.7282,34900.0
2011-03-18 13:30:00,90.9,91.04,90.88,91.0,40000.0,59.7348,59.8268,59.7217,59.8005,40000.0
2011-03-18 13:35:00,91.02,91.09,91.01,91.04,14600.0,59.8137,59.8597,59.8071,59.8268,14600.0
2011-03-18 13:40:00,91.03,91.04,90.82,90.93,18400.0,59.8202,59.8268,59.6822,59.7545,18400.0
2011-03-18 13:45:00,90.92,91.04,90.9,91.0,44600.0,59.748,59.8268,59.7348,59.8005,44600.0
2011-03-18 13:50:00,91.0,91.03,90.92,90.97,25400.0,59.8005,59.8202,59.748,59.7808,25400.0
2011-03-18 13:55:00,90.96,90.97,90.8,90.8,26600.0,59.7742,59.7808,59.6691,59.6691,26600.0
2011-03-18 14:00:00,90.79,90.9,90.73,90.9,16900.0,59.6625,59.7348,59.6231,59.7348,16900.0
2011-03-18 14:05:00,90.91,90.93,90.7,90.73,79800.0,59.7414,59.7545,59.6034,59.6231,79800.0
2011-03-18 14:10:00,90.73,90.76,90.63,90.67,101400.0,59.6231,59.6428,59.5574,59.5837,101400.0
2011-03-18 14:15:00,90.66,90.7,90.53,90.63,69800.0,59.5771,59.6034,59.4917,59.5574,69800.0
2011-03-18 14:20:00,90.61,90.7,90.61,90.67,68200.0,59.5442,59.6034,59.5442,59.5837,68200.0
2011-03-18 14:25:00,90.7,90.73,90.65,90.68,27500.0,59.6034,59.6231,59.5705,59.5902,27500.0
2011-03-18 14:30:00,90.68,90.75,90.65,90.65,42100.0,59.5902,59.6362,59.5705,59.5705,42100.0
2011-03-18 14:35:00,90.65,90.83,90.65,90.79,32000.0,59.5705,59.6888,59.5705,59.6625,32000.0
2011-03-18 14:40:00,90.77,91.04,90.76,91.04,69900.0,59.6494,59.8268,59.6428,59.8268,69900.0
2011-03-18 14:45:00,91.04,91.04,90.71,90.75,71800.0,59.8268,59.8268,59.61,59.6362,71800.0
2011-03-18 14:50:00,90.75,90.84,90.65,90.65,22800.0,59.6362,59.6954,59.5705,59.5705,22800.0
2011-03-18 14:55:00,90.66,90.72,90.46,90.57,88100.0,59.5771,59.6165,59.4457,59.518,88100.0
2011-03-18 15:00:00,90.57,90.67,90.56,90.6,35400.0,59.518,59.5837,59.5114,59.5377,35400.0
2011-03-18 15:05:00,90.6,90.65,90.52,90.55,73500.0,59.5377,59.5705,59.4851,59.5048,73500.0
2011-03-18 15:10:00,90.54,90.56,90.25,90.29,51000.0,59.4982,59.5114,59.3077,59.334,51000.0
2011-03-18 15:15:00,90.27,90.38,90.17,90.38,67000.0,59.3208,59.3931,59.2551,59.3931,67000.0
2011-03-18 15:20:00,90.39,90.4,90.27,90.27,56700.0,59.3997,59.4062,59.3208,59.3208,56700.0
2011-03-18 15:25:00,90.27,90.28,90.18,90.19,46300.0,59.3208,59.3274,59.2617,59.2682,46300.0
2011-03-18 15:30:00,90.2,90.37,90.2,90.31,73500.0,59.2748,59.3865,59.2748,59.3471,73500.0
2011-03-18 15:35:00,90.3,90.34,90.2,90.2,116600.0,59.3405,59.3668,59.2748,59.2748,116600.0
2011-03-18 15:40:00,90.2,90.27,90.11,90.14,82400.0,59.2748,59.3208,59.2157,59.2354,82400.0
2011-03-18 15:45:00,90.17,90.25,90.05,90.09,141500.0,59.2551,59.3077,59.1762,59.2025,141500.0
2011-03-18 15:50:00,90.08,90.15,89.99,90.03,185700.0,59.196,59.242,59.1368,59.1631,185700.0
2011-03-18 15:55:00,90.03,90.25,90.03,90.12,275500.0,59.1631,59.3077,59.1631,59.2222,275500.0
2011-03-21 09:30:00,91.25,91.7,91.12,91.52,107600.0,59.9648,60.2605,59.8794,60.1422,107600.0
2011-03-21 09:35:00,91.58,91.67,91.23,91.62,81900.0,60.1817,60.2408,59.9517,60.208,81900.0
2011-03-21 09:40:00,91.63,91.78,91.47,91.74,72700.0,60.2145,60.3131,60.1094,60.2868,72700.0
2011-03-21 09:45:00,91.74,91.97,91.68,91.9,91200.0,60.2868,60.438,60.2474,60.392,91200.0
2011-03-21 09:50:00,91.87,92.0,91.8,91.89,68700.0,60.3723,60.4577,60.3262,60.3854,68700.0
2011-03-21 09:55:00,91.91,92.0,91.86,91.99,51800.0,60.3985,60.4577,60.3657,60.4511,51800.0
2011-03-21 10:00:00,91.98,92.18,91.87,92.14,99300.0,60.4445,60.576,60.3723,60.5497,99300.0
2011-03-21 10:05:00,92.12,92.4,92.12,92.33,74800.0,60.5365,60.7205,60.5365,60.6745,74800.0
2011-03-21 10:10:00,92.32,92.84,92.32,92.45,197700.0,60.668,61.0097,60.668,60.7534,197700.0
2011-03-21 10:15:00,92.47,92.82,92.47,92.82,49900.0,60.7665,60.9965,60.7665,60.9965,49900.0
2011-03-21 10:20:00,92.83,92.84,92.36,92.51,40500.0,61.0031,61.0097,60.6943,60.7928,40500.0
2011-03-21 10:25:00,92.49,92.73,92.3,92.69,58800.0,60.7797,60.9374,60.6548,60.9111,58800.0
2011-03-21 10:30:00,92.73,92.78,92.43,92.43,44600.0,60.9374,60.9703,60.7403,60.7403,44600.0
2011-03-21 10:35:00,92.48,92.6,92.43,92.45,17100.0,60.7731,60.852,60.7403,60.7534,17100.0
2011-03-21 10:40:00,92.47,92.73,92.44,92.64,75700.0,60.7665,60.9374,60.7468,60.8783,75700.0
2011-03-21 10:45:00,92.64,92.73,92.5,92.69,58700.0,60.8783,60.9374,60.7863,60.9111,58700.0
2011-03-21 10:50:00,92.65,92.74,92.52,92.58,22900.0,60.8848,60.944,60.7994,60.8388,22900.0
2011-03-21 10:55:00,92.57,92.68,92.53,92.67,20900.0,60.8323,60.9045,60.806,60.898,20900.0
2011-03-21 11:00:00,92.69,93.0,92.67,92.86,56000.0,60.9111,61.1148,60.898,61.0228,56000.0
2011-03-21 11:05:00,92.88,92.94,92.66,92.76,24500.0,61.036,61.0754,60.8914,60.9571,24500.0
2011-03-21 11:10:00,92.72,92.81,92.64,92.72,17800.0,60.9308,60.99,60.8783,60.9308,17800.0
2011-03-21 11:15:00,92.7,92.78,92.64,92.78,61200.0,60.9177,60.9703,60.8783,60.9703,61200.0
2011-03-21 11:20:00,92.79,92.79,92.54,92.67,25900.0,60.9768,60.9768,60.8125,60.898,25900.0
2011-03-21 11:25:00,92.66,92.66,92.42,92.62,18500.0,60.8914,60.8914,60.7337,60.8651,18500.0
2011-03-21 11:30:00,92.58,92.78,92.41,92.46,41600.0,60.8388,60.9703,60.7271,60.76,41600.0
2011-03-21 11:35:00,92.44,92.64,92.43,92.57,29300.0,60.7468,60.8783,60.7403,60.8323,29300.0
2011-03-21 11:40:00,92.56,92.77,92.53,92.75,37700.0,60.8257,60.9637,60.806,60.9505,37700.0
2011-03-21 11:45:00,92.76,92.83,92.64,92.76,46700.0,60.9571,61.0031,60.8783,60.9571,46700.0
2011-03-21 11:50:00,92.76,92.99,92.76,92.89,45100.0,60.9571,61.1083,60.9571,61.0425,45100.0
2011-03-21 11:55:00,92.87,92.9,92.75,92.83,25300.0,61.0294,61.0491,60.9505,61.0031,25300.0
2011-03-21 12:00:00,92.83,92.88,92.73,92.73,20000.0,61.0031,61.036,60.9374,60.9374,20000.0
2011-03-21 12:05:00,92.74,92.88,92.72,92.8,27700.0,60.944,61.036,60.9308,60.9834,27700.0
2011-03-21 12:10:00,92.86,92.93,92.82,92.92,7300.0,61.0228,61.0688,60.9965,61.0623,7300.0
2011-03-21 12:15:00,92.92,92.95,92.86,92.95,10800.0,61.0623,61.082,61.0228,61.082,10800.0
2011-03-21 12:20:00,92.95,92.98,92.83,92.94,33500.0,61.082,61.1017,61.0031,61.0754,33500.0
2011-03-21 12:25:00,92.94,92.98,92.89,92.96,13800.0,61.0754,61.1017,61.0425,61.0885,13800.0
2011-03-21 12:30:00,92.96,92.98,92.86,92.97,20400.0,61.0885,61.1017,61.0228,61.0951,20400.0
2011-03-21 12:35:00,92.97,92.98,92.91,92.91,22500.0,61.0951,61.1017,61.0557,61.0557,22500.0
2011-03-21 12:40:00,92.92,92.94,92.8,92.83,18100.0,61.0623,61.0754,60.9834,61.0031,18100.0
2011-03-21 12:45:00,92.84,92.9,92.81,92.88,13500.0,61.0097,61.0491,60.99,61.036,13500.0
2011-03-21 12:50:00,92.87,92.88,92.81,92.86,18200.0,61.0294,61.036,60.99,61.0228,18200.0
2011-03-21 12:55:00,92.86,92.86,92.72,92.78,25500.0,61.0228,61.0228,60.9308,60.9703,25500.0
2011-03-21 13:00:00,92.77,92.78,92.64,92.64,11800.0,60.9637,60.9703,60.8783,60.8783,11800.0
2011-03-21 13:05:00,92.61,92.67,92.57,92.61,16300.0,60.8585,60.898,60.8323,60.8585,16300.0
2011-03-21 13:10:00,92.59,92.61,92.46,92.52,28100.0,60.8454,60.8585,60.76,60.7994,28100.0
2011-03-21 13:15:00,92.53,92.53,92.44,92.44,22800.0,60.806,60.806,60.7468,60.7468,22800.0
2011-03-21 13:20:00,92.44,92.5,92.37,92.44,31000.0,60.7468,60.7863,60.7008,60.7468,31000.0
2011-03-21 13:25:00,92.46,92.53,92.31,92.43,28700.0,60.76,60.806,60.6614,60.7403,28700.0
2011-03-21 13:30:00,92.41,92.47,92.35,92.41,24500.0,60.7271,60.7665,60.6877,60.7271,24500.0
2011-03-21 13:35:00,92.4,92.52,92.4,92.52,12100.0,60.7205,60.7994,60.7205,60.7994,12100.0
2011-03-21 13:40:00,92.49,92.55,92.44,92.52,34200.0,60.7797,60.8191,60.7468,60.7994,34200.0
2011-03-21 13:45:00,92.53,92.63,92.42,92.45,20000.0,60.806,60.8717,60.7337,60.7534,20000.0
2011-03-21 13:50:00,92.45,92.55,92.41,92.55,10600.0,60.7534,60.8191,60.7271,60.8191,10600.0
2011-03-21 13:55:00,92.52,92.77,92.48,92.77,35200.0,60.7994,60.9637,60.7731,60.9637,35200.0
2011-03-21 14:00:00,92.77,92.85,92.73,92.82,34300.0,60.9637,61.0163,60.9374,60.9965,34300.0
2011-03-21 14:05:00,92.81,92.91,92.79,92.91,23800.0,60.99,61.0557,60.9768,61.0557,23800.0
2011-03-21 14:10:00,92.9,92.95,92.85,92.93,36500.0,61.0491,61.082,61.0163,61.0688,36500.0
2011-03-21 14:15:00,92.92,92.95,92.84,92.87,48300.0,61.0623,61.082,61.0097,61.0294,48300.0
2011-03-21 14:20:00,92.86,92.97,92.85,92.94,29100.0,61.0228,61.0951,61.0163,61.0754,29100.0
2011-03-21 14:25:00,92.95,92.98,92.89,92.93,50500.0,61.082,61.1017,61.0425,61.0688,50500.0
2011-03-21 14:30:00,92.94,92.98,92.85,92.98,34200.0,61.0754,61.1017,61.0163,61.1017,34200.0
2011-03-21 14:35:00,92.97,92.97,92.88,92.93,18300.0,61.0951,61.0951,61.036,61.0688,18300.0
2011-03-21 14:40:00,92.92,92.92,92.75,92.79,14700.0,61.0623,61.0623,60.9505,60.9768,14700.0
2011-03-21 14:45:00,92.8,92.9,92.69,92.72,33800.0,60.9834,61.0491,60.9111,60.9308,33800.0
2011-03-21 14:50:00,92.72,92.73,92.64,92.68,18500.0,60.9308,60.9374,60.8783,60.9045,18500.0
2011-03-21 14:55:00,92.68,92.8,92.65,92.68,40900.0,60.9045,60.9834,60.8848,60.9045,40900.0
2011-03-21 15:00:00,92.67,92.74,92.63,92.7,24700.0,60.898,60.944,60.8717,60.9177,24700.0
2011-03-21 15:05:00,92.7,92.7,92.6,92.69,38800.0,60.9177,60.9177,60.852,60.9111,38800.0
2011-03-21 15:10:00,92.68,92.71,92.58,92.62,31200.0,60.9045,60.9243,60.8388,60.8651,31200.0
2011-03-21 15:15:00,92.61,92.7,92.52,92.52,46100.0,60.8585,60.9177,60.7994,60.7994,46100.0
2011-03-21 15:20:00,92.52,92.56,92.48,92.51,30800.0,60.7994,60.8257,60.7731,60.7928,30800.0
2011-03-21 15:25:00,92.52,92.56,92.48,92.55,39500.0,60.7994,60.8257,60.7731,60.8191,39500.0
2011-03-21 15:30:00,92.56,92.56,92.49,92.54,36100.0,60.8257,60.8257,60.7797,60.8125,36100.0
2011-03-21 15:35:00,92.55,92.63,92.49,92.6,48000.0,60.8191,60.8717,60.7797,60.852,48000.0
2011-03-21 15:40:00,92.61,92.66,92.56,92.6,36800.0,60.8585,60.8914,60.8257,60.852,36800.0
2011-03-21 15:45:00,92.6,92.7,92.54,92.69,70400.0,60.852,60.9177,60.8125,60.9111,70400.0
2011-03-21 15:50:00,92.68,92.71,92.6,92.65,70600.0,60.9045,60.9243,60.852,60.8848,70600.0
2011-03-21 15:55:00,92.66,92.7,92.62,92.69,98600.0,60.8914,60.9177,60.8651,60.9111,98600.0
2011-03-22 09:30:00,92.82,92.99,92.69,92.98,105000.0,60.9965,61.1083,60.9111,61.1017,105000.0
2011-03-22 09:35:00,92.98,93.2,92.69,93.12,95600.0,61.1017,61.2463,60.9111,61.1937,95600.0
2011-03-22 09:40:00,93.12,93.12,92.83,92.94,42200.0,61.1937,61.1937,61.0031,61.0754,42200.0
2011-03-22 09:45:00,92.94,93.12,92.84,92.92,46000.0,61.0754,61.1937,61.0097,61.0623,46000.0
2011-03-22 09:50:00,92.94,92.99,92.81,92.98,34600.0,61.0754,61.1083,60.99,61.1017,34600.0
2011-03-22 09:55:00,92.99,93.1,92.9,92.9,45800.0,61.1083,61.1805,61.0491,61.0491,45800.0
2011-03-22 10:00:00,92.85,93.12,92.82,93.06,44000.0,61.0163,61.1937,60.9965,61.1543,44000.0
2011-03-22 10:05:00,93.04,93.12,92.97,93.05,26200.0,61.1411,61.1937,61.0951,61.1477,26200.0
2011-03-22 10:10:00,93.03,93.07,92.83,93.07,35600.0,61.1345,61.1608,61.0031,61.1608,35600.0
2011-03-22 10:15:00,93.05,93.05,92.76,92.92,37700.0,61.1477,61.1477,60.9571,61.0623,37700.0
2011-03-22 10:20:00,92.95,92.97,92.81,92.87,68200.0,61.082,61.0951,60.99,61.0294,68200.0
2011-03-22 10:25:00,92.89,92.98,92.86,92.96,53600.0,61.0425,61.1017,61.0228,61.0885,53600.0
2011-03-22 10:30:00,92.96,93.0,92.75,92.86,82600.0,61.0885,61.1148,60.9505,61.0228,82600.0
2011-03-22 10:35:00,92.87,92.87,92.66,92.67,76600.0,61.0294,61.0294,60.8914,60.898,76600.0
2011-03-22 10:40:00,92.67,92.81,92.64,92.67,71700.0,60.898,60.99,60.8783,60.898,71700.0
2011-03-22 10:45:00,92.68,92.74,92.52,92.67,50800.0,60.9045,60.944,60.7994,60.898,50800.0
2011-03-22 10:50:00,92.7,92.77,92.6,92.61,47400.0,60.9177,60.9637,60.852,60.8585,47400.0
2011-03-22 10:55:00,92.61,92.62,92.25,92.26,30600.0,60.8585,60.8651,60.622,60.6285,30600.0
2011-03-22 11:00:00,92.26,92.56,92.26,92.55,30500.0,60.6285,60.8257,60.6285,60.8191,30500.0
2011-03-22 11:05:00,92.56,92.69,92.41,92.68,26000.0,60.8257,60.9111,60.7271,60.9045,26000.0
2011-03-22 11:10:00,92.67,92.69,92.49,92.51,10400.0,60.898,60.9111,60.7797,60.7928,10400.0
2011-03-22 11:15:00,92.5,92.63,92.45,92.56,16800.0,60.7863,60.8717,60.7534,60.8257,16800.0
2011-03-22 11:20:00,92.58,92.61,92.45,92.58,25400.0,60.8388,60.8585,60.7534,60.8388,25400.0
2011-03-22 11:25:00,92.6,92.62,92.5,92.58,23500.0,60.852,60.8651,60.7863,60.8388,23500.0
2011-03-22 11:30:00,92.59,92.66,92.48,92.59,26400.0,60.8454,60.8914,60.7731,60.8454,26400.0
2011-03-22 11:35:00,92.59,92.69,92.57,92.61,43400.0,60.8454,60.9111,60.8323,60.8585,43400.0
2011-03-22 11:40:00,92.61,92.73,92.59,92.73,23400.0,60.8585,60.9374,60.8454,60.9374,23400.0
2011-03-22 11:45:00,92.73,92.77,92.62,92.77,28200.0,60.9374,60.9637,60.8651,60.9637,28200.0
2011-03-22 11:50:00,92.78,92.97,92.77,92.84,24300.0,60.9703,61.0951,60.9637,61.0097,24300.0
2011-03-22 11:55:00,92.84,92.84,92.65,92.75,61800.0,61.0097,61.0097,60.8848,60.9505,61800.0
2011-03-22 12:00:00,92.76,92.9,92.75,92.82,35800.0,60.9571,61.0491,60.9505,60.9965,35800.0
2011-03-22 12:05:00,92.82,92.89,92.78,92.86,38300.0,60.9965,61.0425,60.9703,61.0228,38300.0
2011-03-22 12:10:00,92.85,92.91,92.78,92.86,35700.0,61.0163,61.0557,60.9703,61.0228,35700.0
2011-03-22 12:15:00,92.85,92.94,92.79,92.87,35700.0,61.0163,61.0754,60.9768,61.0294,35700.0
2011-03-22 12:20:00,92.88,93.0,92.87,93.0,26200.0,61.036,61.1148,61.0294,61.1148,26200.0
2011-03-22 12:25:00,93.0,93.01,92.78,92.82,31600.0,61.1148,61.1214,60.9703,60.9965,31600.0
2011-03-22 12:30:00,92.85,92.97,92.82,92.97,17700.0,61.0163,61.0951,60.9965,61.0951,17700.0
2011-03-22 12:35:00,92.97,92.97,92.69,92.69,20200.0,61.0951,61.0951,60.9111,60.9111,20200.0
2011-03-22 12:40:00,92.7,92.83,92.64,92.82,17600.0,60.9177,61.0031,60.8783,60.9965,17600.0
2011-03-22 12:45:00,92.82,92.86,92.74,92.8,23200.0,60.9965,61.0228,60.944,60.9834,23200.0
2011-03-22 12:50:00,92.81,92.81,92.62,92.73,26000.0,60.99,60.99,60.8651,60.9374,26000.0
2011-03-22 12:55:00,92.73,92.75,92.63,92.63,15700.0,60.9374,60.9505,60.8717,60.8717,15700.0
2011-03-22 13:00:00,92.63,92.78,92.58,92.78,27900.0,60.8717,60.9703,60.8388,60.9703,27900.0
2011-03-22 13:05:00,92.77,92.78,92.59,92.63,10900.0,60.9637,60.9703,60.8454,60.8717,10900.0
2011-03-22 13:10:00,92.62,92.76,92.62,92.76,25600.0,60.8651,60.9571,60.8651,60.9571,25600.0
2011-03-22 13:15:00,92.75,92.75,92.62,92.63,11200.0,60.9505,60.9505,60.8651,60.8717,11200.0
2011-03-22 13:20:00,92.62,92.62,92.54,92.59,19600.0,60.8651,60.8651,60.8125,60.8454,19600.0
2011-03-22 13:25:00,92.57,92.6,92.47,92.59,28700.0,60.8323,60.852,60.7665,60.8454,28700.0
2011-03-22 13:30:00,92.58,92.6,92.46,92.58,18000.0,60.8388,60.852,60.76,60.8388,18000.0
2011-03-22 13:35:00,92.57,92.63,92.53,92.56,22400.0,60.8323,60.8717,60.806,60.8257,22400.0
2011-03-22 13:40:00,92.58,92.64,92.56,92.62,12400.0,60.8388,60.8783,60.8257,60.8651,12400.0
2011-03-22 13:45:00,92.64,92.76,92.61,92.76,40000.0,60.8783,60.9571,60.8585,60.9571,40000.0
2011-03-22 13:50:00,92.76,92.82,92.76,92.82,24600.0,60.9571,60.9965,60.9571,60.9965,24600.0
2011-03-22 13:55:00,92.82,92.9,92.79,92.83,22600.0,60.9965,61.0491,60.9768,61.0031,22600.0
2011-03-22 14:00:00,92.85,92.97,92.8,92.88,17100.0,61.0163,61.0951,60.9834,61.036,17100.0
2011-03-22 14:05:00,92.89,92.93,92.73,92.77,22400.0,61.0425,61.0688,60.9374,60.9637,22400.0
2011-03-22 14:10:00,92.76,92.81,92.71,92.76,37600.0,60.9571,60.99,60.9243,60.9571,37600.0
2011-03-22 14:15:00,92.75,92.81,92.63,92.76,59400.0,60.9505,60.99,60.8717,60.9571,59400.0
2011-03-22 14:20:00,92.76,92.83,92.67,92.82,25700.0,60.9571,61.0031,60.898,60.9965,25700.0
2011-03-22 14:25:00,92.83,92.84,92.68,92.75,34900.0,61.0031,61.0097,60.9045,60.9505,34900.0
2011-03-22 14:30:00,92.75,92.97,92.72,92.97,23700.0,60.9505,61.0951,60.9308,61.0951,23700.0
2011-03-22 14:35:00,92.97,93.02,92.84,92.99,29900.0,61.0951,61.128,61.0097,61.1083,29900.0
2011-03-22 14:40:00,92.98,93.07,92.96,93.06,27100.0,61.1017,61.1608,61.0885,61.1543,27100.0
2011-03-22 14:45:00,93.06,93.1,92.97,93.04,30800.0,61.1543,61.1805,61.0951,61.1411,30800.0
2011-03-22 14:50:00,93.04,93.25,92.97,93.25,50400.0,61.1411,61.2791,61.0951,61.2791,50400.0
2011-03-22 14:55:00,93.26,93.31,93.17,93.22,43600.0,61.2857,61.3185,61.2265,61.2594,43600.0
2011-03-22 15:00:00,93.21,93.26,92.99,93.0,31400.0,61.2528,61.2857,61.1083,61.1148,31400.0
2011-03-22 15:05:00,92.99,93.09,92.94,93.0,17500.0,61.1083,61.174,61.0754,61.1148,17500.0
2011-03-22 15:10:00,93.0,93.13,93.0,93.13,14300.0,61.1148,61.2003,61.1148,61.2003,14300.0
2011-03-22 15:15:00,93.12,93.14,93.0,93.1,20500.0,61.1937,61.2068,61.1148,61.1805,20500.0
2011-03-22 15:20:00,93.11,93.25,93.09,93.24,42300.0,61.1871,61.2791,61.174,61.2725,42300.0
2011-03-22 15:25:00,93.22,93.28,93.19,93.2,38400.0,61.2594,61.2988,61.2397,61.2463,38400.0
2011-03-22 15:30:00,93.2,93.25,93.14,93.14,53200.0,61.2463,61.2791,61.2068,61.2068,53200.0
2011-03-22 15:35:00,93.12,93.19,93.11,93.16,38000.0,61.1937,61.2397,61.1871,61.22,38000.0
2011-03-22 15:40:00,93.15,93.24,93.09,93.24,42300.0,61.2134,61.2725,61.174,61.2725,42300.0
2011-03-22 15:45:00,93.24,93.25,93.19,93.21,53500.0,61.2725,61.2791,61.2397,61.2528,53500.0
2011-03-22 15:50:00,93.19,93.28,93.1,93.11,52400.0,61.2397,61.2988,61.1805,61.1871,52400.0
2011-03-22 15:55:00,93.12,93.23,93.1,93.12,101500.0,61.1937,61.266,61.1805,61.1937,101500.0
2011-03-23 09:30:00,93.09,93.49,93.06,93.35,55400.0,61.174,61.4368,61.1543,61.3448,55400.0
2011-03-23 09:35:00,93.3,93.35,92.62,92.83,53700.0,61.312,61.3448,60.8651,61.0031,53700.0
2011-03-23 09:40:00,92.83,92.96,92.51,92.58,42700.0,61.0031,61.0885,60.7928,60.8388,42700.0
2011-03-23 09:45:00,92.58,92.84,92.41,92.66,25800.0,60.8388,61.0097,60.7271,60.8914,25800.0
2011-03-23 09:50:00,92.66,92.93,92.66,92.93,19200.0,60.8914,61.0688,60.8914,61.0688,19200.0
2011-03-23 09:55:00,92.97,93.22,92.87,92.99,14300.0,61.0951,61.2594,61.0294,61.1083,14300.0
2011-03-23 10:00:00,92.99,92.99,92.28,92.33,42900.0,61.1083,61.1083,60.6417,60.6745,42900.0
2011-03-23 10:05:00,92.34,92.34,92.09,92.12,48700.0,60.6811,60.6811,60.5168,60.5365,48700.0
2011-03-23 10:10:00,92.12,92.29,92.03,92.27,58000.0,60.5365,60.6483,60.4774,60.6351,58000.0
2011-03-23 10:15:00,92.26,92.36,92.14,92.22,23200.0,60.6285,60.6943,60.5497,60.6023,23200.0
2011-03-23 10:20:00,92.15,92.34,92.15,92.2,17300.0,60.5563,60.6811,60.5563,60.5891,17300.0
2011-03-23 10:25:00,92.21,92.43,92.19,92.39,50100.0,60.5957,60.7403,60.5825,60.714,50100.0
2011-03-23 10:30:00,92.39,92.6,92.38,92.52,23100.0,60.714,60.852,60.7074,60.7994,23100.0
2011-03-23 10:35:00,92.53,92.68,92.46,92.67,41700.0,60.806,60.9045,60.76,60.898,41700.0
2011-03-23 10:40:00,92.63,92.7,92.46,92.57,33000.0,60.8717,60.9177,60.76,60.8323,33000.0
2011-03-23 10:45:00,92.6,92.6,92.37,92.5,29900.0,60.852,60.852,60.7008,60.7863,29900.0
2011-03-23 10:50:00,92.52,92.91,92.41,92.72,34400.0,60.7994,61.0557,60.7271,60.9308,34400.0
2011-03-23 10:55:00,92.74,92.84,92.64,92.69,19600.0,60.944,61.0097,60.8783,60.9111,19600.0
2011-03-23 11:00:00,92.69,92.75,92.39,92.4,23000.0,60.9111,60.9505,60.714,60.7205,23000.0
2011-03-23 11:05:00,92.4,92.56,92.34,92.5,25100.0,60.7205,60.8257,60.6811,60.7863,25100.0
2011-03-23 11:10:00,92.5,92.55,92.38,92.4,25900.0,60.7863,60.8191,60.7074,60.7205,25900.0
2011-03-23 11:15:00,92.4,92.45,92.23,92.33,37100.0,60.7205,60.7534,60.6088,60.6745,37100.0
2011-03-23 11:20:00,92.3,92.55,92.29,92.55,30300.0,60.6548,60.8191,60.6483,60.8191,30300.0
2011-03-23 11:25:00,92.54,92.68,92.52,92.63,23000.0,60.8125,60.9045,60.7994,60.8717,23000.0
2011-03-23 11:30:00,92.63,92.86,92.63,92.78,22600.0,60.8717,61.0228,60.8717,60.9703,22600.0
2011-03-23 11:35:00,92.78,92.79,92.68,92.77,13300.0,60.9703,60.9768,60.9045,60.9637,13300.0
2011-03-23 11:40:00,92.79,92.81,92.6,92.61,26700.0,60.9768,60.99,60.852,60.8585,26700.0
2011-03-23 11:45:00,92.61,92.87,92.61,92.78,20100.0,60.8585,61.0294,60.8585,60.9703,20100.0
2011-03-23 11:50:00,92.78,92.88,92.75,92.76,10900.0,60.9703,61.036,60.9505,60.9571,10900.0
2011-03-23 11:55:00,92.76,92.87,92.73,92.75,16000.0,60.9571,61.0294,60.9374,60.9505,16000.0
2011-03-23 12:00:00,92.78,92.85,92.74,92.8,19000.0,60.9703,61.0163,60.944,60.9834,19000.0
2011-03-23 12:05:00,92.76,92.86,92.72,92.73,20900.0,60.9571,61.0228,60.9308,60.9374,20900.0
2011-03-23 12:10:00,92.72,92.78,92.62,92.75,8500.0,60.9308,60.9703,60.8651,60.9505,8500.0
2011-03-23 12:15:00,92.75,92.76,92.65,92.68,14500.0,60.9505,60.9571,60.8848,60.9045,14500.0
2011-03-23 12:20:00,92.65,92.74,92.65,92.69,30200.0,60.8848,60.944,60.8848,60.9111,30200.0
2011-03-23 12:25:00,92.7,92.92,92.69,92.92,29100.0,60.9177,61.0623,60.9111,61.0623,29100.0
2011-03-23 12:30:00,92.92,92.95,92.81,92.84,44300.0,61.0623,61.082,60.99,61.0097,44300.0
2011-03-23 12:35:00,92.84,92.84,92.77,92.79,20300.0,61.0097,61.0097,60.9637,60.9768,20300.0
2011-03-23 12:40:00,92.77,92.9,92.76,92.78,14900.0,60.9637,61.0491,60.9571,60.9703,14900.0
2011-03-23 12:45:00,92.77,92.87,92.73,92.81,6600.0,60.9637,61.0294,60.9374,60.99,6600.0
2011-03-23 12:50:00,92.78,92.96,92.78,92.82,17400.0,60.9703,61.0885,60.9703,60.9965,17400.0
2011-03-23 12:55:00,92.8,92.88,92.8,92.82,7900.0,60.9834,61.036,60.9834,60.9965,7900.0
2011-03-23 13:00:00,92.79,92.88,92.77,92.78,15100.0,60.9768,61.036,60.9637,60.9703,15100.0
2011-03-23 13:05:00,92.8,92.9,92.79,92.9,27400.0,60.9834,61.0491,60.9768,61.0491,27400.0
2011-03-23 13:10:00,92.92,92.96,92.81,92.92,11500.0,61.0623,61.0885,60.99,61.0623,11500.0
2011-03-23 13:15:00,92.9,93.0,92.9,92.9,21300.0,61.0491,61.1148,61.0491,61.0491,21300.0
2011-03-23 13:20:00,92.9,92.98,92.83,92.97,14300.0,61.0491,61.1017,61.0031,61.0951,14300.0
2011-03-23 13:25:00,92.98,92.98,92.89,92.9,15700.0,61.1017,61.1017,61.0425,61.0491,15700.0
2011-03-23 13:30:00,92.91,93.0,92.91,92.99,28100.0,61.0557,61.1148,61.0557,61.1083,28100.0
2011-03-23 13:35:00,93.0,93.1,92.95,93.05,34100.0,61.1148,61.1805,61.082,61.1477,34100.0
2011-03-23 13:40:00,93.04,93.14,93.01,93.11,27100.0,61.1411,61.2068,61.1214,61.1871,27100.0
2011-03-23 13:45:00,93.14,93.23,93.14,93.21,24900.0,61.2068,61.266,61.2068,61.2528,24900.0
2011-03-23 13:50:00,93.21,93.36,93.2,93.31,16200.0,61.2528,61.3514,61.2463,61.3185,16200.0
2011-03-23 13:55:00,93.32,93.33,93.24,93.3,26000.0,61.3251,61.3317,61.2725,61.312,26000.0
2011-03-23 14:00:00,93.28,93.31,93.17,93.17,24100.0,61.2988,61.3185,61.2265,61.2265,24100.0
2011-03-23 14:05:00,93.17,93.17,93.07,93.15,10000.0,61.2265,61.2265,61.1608,61.2134,10000.0
2011-03-23 14:10:00,93.14,93.15,93.06,93.08,8000.0,61.2068,61.2134,61.1543,61.1674,8000.0
2011-03-23 14:15:00,93.1,93.12,93.05,93.09,17900.0,61.1805,61.1937,61.1477,61.174,17900.0
2011-03-23 14:20:00,93.09,93.09,93.02,93.05,7700.0,61.174,61.174,61.128,61.1477,7700.0
2011-03-23 14:25:00,93.05,93.11,93.01,93.07,14000.0,61.1477,61.1871,61.1214,61.1608,14000.0
2011-03-23 14:30:00,93.07,93.08,92.95,93.05,45600.0,61.1608,61.1674,61.082,61.1477,45600.0
2011-03-23 14:35:00,93.03,93.03,92.85,92.9,34900.0,61.1345,61.1345,61.0163,61.0491,34900.0
2011-03-23 14:40:00,92.9,92.93,92.83,92.91,21100.0,61.0491,61.0688,61.0031,61.0557,21100.0
2011-03-23 14:45:00,92.93,93.08,92.9,93.07,12800.0,61.0688,61.1674,61.0491,61.1608,12800.0
2011-03-23 14:50:00,93.09,93.27,93.09,93.27,14300.0,61.174,61.2923,61.174,61.2923,14300.0
2011-03-23 14:55:00,93.27,93.3,93.18,93.25,13700.0,61.2923,61.312,61.2331,61.2791,13700.0
2011-03-23 15:00:00,93.27,93.32,93.22,93.32,19700.0,61.2923,61.3251,61.2594,61.3251,19700.0
2011-03-23 15:05:00,93.33,93.37,93.18,93.2,12000.0,61.3317,61.358,61.2331,61.2463,12000.0
2011-03-23 15:10:00,93.2,93.37,93.19,93.23,37100.0,61.2463,61.358,61.2397,61.266,37100.0
2011-03-23 15:15:00,93.24,93.33,93.11,93.14,55500.0,61.2725,61.3317,61.1871,61.2068,55500.0
2011-03-23 15:20:00,93.15,93.22,93.08,93.16,27800.0,61.2134,61.2594,61.1674,61.22,27800.0
2011-03-23 15:25:00,93.14,93.16,93.03,93.1,35000.0,61.2068,61.22,61.1345,61.1805,35000.0
2011-03-23 15:30:00,93.1,93.11,93.0,93.01,41600.0,61.1805,61.1871,61.1148,61.1214,41600.0
2011-03-23 15:35:00,93.01,93.04,92.92,93.0,25400.0,61.1214,61.1411,61.0623,61.1148,25400.0
2011-03-23 15:40:00,93.0,93.0,92.9,92.9,26200.0,61.1148,61.1148,61.0491,61.0491,26200.0
2011-03-23 15:45:00,92.9,93.04,92.9,93.04,53900.0,61.0491,61.1411,61.0491,61.1411,53900.0
2011-03-23 15:50:00,93.04,93.14,92.98,93.09,43700.0,61.1411,61.2068,61.1017,61.174,43700.0
2011-03-23 15:55:00,93.11,93.14,92.89,92.94,117600.0,61.1871,61.2068,61.0425,61.0754,117600.0
2011-03-24 09:30:00,93.37,93.56,93.3,93.42,49400.0,61.358,61.4828,61.312,61.3908,49400.0
2011-03-24 09:35:00,93.43,93.45,93.05,93.3,26300.0,61.3974,61.4105,61.1477,61.312,26300.0
2011-03-24 09:40:00,93.32,93.38,93.1,93.1,29200.0,61.3251,61.3645,61.1805,61.1805,29200.0
2011-03-24 09:45:00,93.16,93.3,93.05,93.15,21700.0,61.22,61.312,61.1477,61.2134,21700.0
2011-03-24 09:50:00,93.1,93.22,92.79,92.85,41500.0,61.1805,61.2594,60.9768,61.0163,41500.0
2011-03-24 09:55:00,92.84,92.97,92.62,92.62,22400.0,61.0097,61.0951,60.8651,60.8651,22400.0
2011-03-24 10:00:00,92.64,92.64,92.32,92.36,44500.0,60.8783,60.8783,60.668,60.6943,44500.0
2011-03-24 10:05:00,92.36,92.4,92.11,92.14,28200.0,60.6943,60.7205,60.53,60.5497,28200.0
2011-03-24 10:10:00,92.16,92.18,91.82,92.09,27800.0,60.5628,60.576,60.3394,60.5168,27800.0
2011-03-24 10:15:00,92.09,92.42,92.09,92.24,29500.0,60.5168,60.7337,60.5168,60.6154,29500.0
2011-03-24 10:20:00,92.25,92.52,92.23,92.5,22700.0,60.622,60.7994,60.6088,60.7863,22700.0
2011-03-24 10:25:00,92.53,92.85,92.37,92.8,19300.0,60.806,61.0163,60.7008,60.9834,19300.0
2011-03-24 10:30:00,92.82,92.88,92.66,92.71,18900.0,60.9965,61.036,60.8914,60.9243,18900.0
2011-03-24 10:35:00,92.72,92.85,92.69,92.71,14400.0,60.9308,61.0163,60.9111,60.9243,14400.0
2011-03-24 10:40:00,92.73,92.79,92.59,92.59,19600.0,60.9374,60.9768,60.8454,60.8454,19600.0
2011-03-24 10:45:00,92.62,92.64,92.38,92.44,16100.0,60.8651,60.8783,60.7074,60.7468,16100.0
2011-03-24 10:50:00,92.42,92.83,92.42,92.67,19100.0,60.7337,61.0031,60.7337,60.898,19100.0
2011-03-24 10:55:00,92.67,92.91,92.67,92.72,22900.0,60.898,61.0557,60.898,60.9308,22900.0
2011-03-24 11:00:00,92.71,92.96,92.71,92.88,25600.0,60.9243,61.0885,60.9243,61.036,25600.0
2011-03-24 11:05:00,92.81,92.9,92.71,92.71,22400.0,60.99,61.0491,60.9243,60.9243,22400.0
2011-03-24 11:10:00,92.76,92.91,92.73,92.73,20200.0,60.9571,61.0557,60.9374,60.9374,20200.0
2011-03-24 11:15:00,92.76,92.82,92.68,92.76,26500.0,60.9571,60.9965,60.9045,60.9571,26500.0
2011-03-24 11:20:00,92.71,92.88,92.54,92.61,16600.0,60.9243,61.036,60.8125,60.8585,16600.0
2011-03-24 11:25:00,92.61,92.68,92.5,92.53,30600.0,60.8585,60.9045,60.7863,60.806,30600.0
2011-03-24 11:30:00,92.53,92.66,92.53,92.6,25500.0,60.806,60.8914,60.806,60.852,25500.0
2011-03-24 11:35:00,92.63,92.81,92.62,92.81,10500.0,60.8717,60.99,60.8651,60.99,10500.0
2011-03-24 11:40:00,92.76,92.79,92.69,92.71,17500.0,60.9571,60.9768,60.9111,60.9243,17500.0
2011-03-24 11:45:00,92.72,92.77,92.68,92.72,6700.0,60.9308,60.9637,60.9045,60.9308,6700.0
2011-03-24 11:50:00,92.71,92.8,92.68,92.76,28100.0,60.9243,60.9834,60.9045,60.9571,28100.0
2011-03-24 11:55:00,92.76,92.86,92.76,92.83,19600.0,60.9571,61.0228,60.9571,61.0031,19600.0
2011-03-24 12:00:00,92.84,93.04,92.83,93.04,14500.0,61.0097,61.1411,61.0031,61.1411,14500.0
2011-03-24 12:05:00,93.02,93.02,92.79,92.79,20500.0,61.128,61.128,60.9768,60.9768,20500.0
2011-03-24 12:10:00,92.79,92.91,92.73,92.75,9100.0,60.9768,61.0557,60.9374,60.9505,9100.0
2011-03-24 12:15:00,92.73,92.84,92.72,92.8,13200.0,60.9374,61.0097,60.9308,60.9834,13200.0
2011-03-24 12:20:00,92.79,92.83,92.7,92.75,16400.0,60.9768,61.0031,60.9177,60.9505,16400.0
2011-03-24 12:25:00,92.75,92.87,92.75,92.84,9200.0,60.9505,61.0294,60.9505,61.0097,9200.0
2011-03-24 12:30:00,92.85,92.86,92.73,92.77,12500.0,61.0163,61.0228,60.9374,60.9637,12500.0
2011-03-24 12:35:00,92.78,92.9,92.72,92.76,13800.0,60.9703,61.0491,60.9308,60.9571,13800.0
2011-03-24 12:40:00,92.76,92.81,92.71,92.81,7900.0,60.9571,60.99,60.9243,60.99,7900.0
2011-03-24 12:45:00,92.79,92.85,92.71,92.71,6300.0,60.9768,61.0163,60.9243,60.9243,6300.0
2011-03-24 12:50:00,92.7,92.72,92.45,92.5,29000.0,60.9177,60.9308,60.7534,60.7863,29000.0
2011-03-24 12:55:00,92.5,92.53,92.26,92.39,18300.0,60.7863,60.806,60.6285,60.714,18300.0
2011-03-24 13:00:00,92.38,92.63,92.38,92.63,10700.0,60.7074,60.8717,60.7074,60.8717,10700.0
2011-03-24 13:05:00,92.64,92.71,92.56,92.66,9900.0,60.8783,60.9243,60.8257,60.8914,9900.0
2011-03-24 13:10:00,92.64,92.68,92.58,92.59,18800.0,60.8783,60.9045,60.8388,60.8454,18800.0
2011-03-24 13:15:00,92.59,92.69,92.54,92.67,16000.0,60.8454,60.9111,60.8125,60.898,16000.0
2011-03-24 13:20:00,92.66,92.66,92.49,92.59,13800.0,60.8914,60.8914,60.7797,60.8454,13800.0
2011-03-24 13:25:00,92.61,92.63,92.5,92.54,24600.0,60.8585,60.8717,60.7863,60.8125,24600.0
2011-03-24 13:30:00,92.54,92.64,92.49,92.52,30000.0,60.8125,60.8783,60.7797,60.7994,30000.0
2011-03-24 13:35:00,92.53,92.57,92.42,92.42,17300.0,60.806,60.8323,60.7337,60.7337,17300.0
2011-03-24 13:40:00,92.43,92.47,92.37,92.45,25400.0,60.7403,60.7665,60.7008,60.7534,25400.0
2011-03-24 13:45:00,92.44,92.45,92.27,92.34,25000.0,60.7468,60.7534,60.6351,60.6811,25000.0
2011-03-24 13:50:00,92.32,92.4,92.27,92.38,22400.0,60.668,60.7205,60.6351,60.7074,22400.0
2011-03-24 13:55:00,92.4,92.51,92.37,92.45,26600.0,60.7205,60.7928,60.7008,60.7534,26600.0
2011-03-24 14:00:00,92.45,92.49,92.4,92.45,32500.0,60.7534,60.7797,60.7205,60.7534,32500.0
2011-03-24 14:05:00,92.46,92.52,92.42,92.49,20900.0,60.76,60.7994,60.7337,60.7797,20900.0
2011-03-24 14:10:00,92.5,92.54,92.45,92.48,12800.0,60.7863,60.8125,60.7534,60.7731,12800.0
2011-03-24 14:15:00,92.48,92.51,92.4,92.48,22100.0,60.7731,60.7928,60.7205,60.7731,22100.0
2011-03-24 14:20:00,92.5,92.57,92.46,92.47,17800.0,60.7863,60.8323,60.76,60.7665,17800.0
2011-03-24 14:25:00,92.48,92.57,92.47,92.5,14200.0,60.7731,60.8323,60.7665,60.7863,14200.0
2011-03-24 14:30:00,92.51,92.6,92.48,92.58,50000.0,60.7928,60.852,60.7731,60.8388,50000.0
2011-03-24 14:35:00,92.58,92.69,92.58,92.61,26400.0,60.8388,60.9111,60.8388,60.8585,26400.0
2011-03-24 14:40:00,92.61,92.75,92.61,92.74,14400.0,60.8585,60.9505,60.8585,60.944,14400.0
2011-03-24 14:45:00,92.74,92.84,92.68,92.68,32400.0,60.944,61.0097,60.9045,60.9045,32400.0
2011-03-24 14:50:00,92.67,92.82,92.67,92.76,27100.0,60.898,60.9965,60.898,60.9571,27100.0
2011-03-24 14:55:00,92.77,92.81,92.71,92.71,18800.0,60.9637,60.99,60.9243,60.9243,18800.0
2011-03-24 15:00:00,92.71,92.73,92.62,92.7,26200.0,60.9243,60.9374,60.8651,60.9177,26200.0
2011-03-24 15:05:00,92.73,92.76,92.65,92.76,12700.0,60.9374,60.9571,60.8848,60.9571,12700.0
2011-03-24 15:10:00,92.76,92.85,92.75,92.83,11800.0,60.9571,61.0163,60.9505,61.0031,11800.0
2011-03-24 15:15:00,92.83,92.99,92.83,92.97,22700.0,61.0031,61.1083,61.0031,61.0951,22700.0
2011-03-24 15:20:00,92.97,93.06,92.91,93.0,27200.0,61.0951,61.1543,61.0557,61.1148,27200.0
2011-03-24 15:25:00,93.0,93.08,92.91,92.92,26400.0,61.1148,61.1674,61.0557,61.0623,26400.0
2011-03-24 15:30:00,92.9,92.97,92.88,92.9,22800.0,61.0491,61.0951,61.036,61.0491,22800.0
2011-03-24 15:35:00,92.91,92.98,92.77,92.88,28600.0,61.0557,61.1017,60.9637,61.036,28600.0
2011-03-24 15:40:00,92.88,92.89,92.77,92.77,36200.0,61.036,61.0425,60.9637,60.9637,36200.0
2011-03-24 15:45:00,92.79,92.84,92.67,92.77,68400.0,60.9768,61.0097,60.898,60.9637,68400.0
2011-03-24 15:50:00,92.78,92.78,92.67,92.7,54200.0,60.9703,60.9703,60.898,60.9177,54200.0
2011-03-24 15:55:00,92.7,92.83,92.68,92.78,86600.0,60.9177,61.0031,60.9045,60.9703,86600.0
2011-03-25 09:30:00,91.7,91.9,91.58,91.64,153000.0,60.2605,60.392,60.1817,60.2211,153000.0
2011-03-25 09:35:00,91.68,91.81,91.6,91.62,59500.0,60.2474,60.3328,60.1948,60.208,59500.0
2011-03-25 09:40:00,91.6,91.88,91.6,91.75,43700.0,60.1948,60.3788,60.1948,60.2934,43700.0
2011-03-25 09:45:00,91.75,92.27,91.72,92.19,73100.0,60.2934,60.6351,60.2737,60.5825,73100.0
2011-03-25 09:50:00,92.19,92.44,92.19,92.38,44000.0,60.5825,60.7468,60.5825,60.7074,44000.0
2011-03-25 09:55:00,92.38,92.55,92.38,92.41,67200.0,60.7074,60.8191,60.7074,60.7271,67200.0
2011-03-25 10:00:00,92.46,92.67,92.45,92.52,45400.0,60.76,60.898,60.7534,60.7994,45400.0
2011-03-25 10:05:00,92.51,92.81,92.4,92.8,58700.0,60.7928,60.99,60.7205,60.9834,58700.0
2011-03-25 10:10:00,92.8,92.98,92.78,92.96,45100.0,60.9834,61.1017,60.9703,61.0885,45100.0
2011-03-25 10:15:00,92.97,93.04,92.62,92.76,51500.0,61.0951,61.1411,60.8651,60.9571,51500.0
2011-03-25 10:20:00,92.77,92.95,92.72,92.92,24600.0,60.9637,61.082,60.9308,61.0623,24600.0
2011-03-25 10:25:00,92.92,93.22,92.92,93.16,45500.0,61.0623,61.2594,61.0623,61.22,45500.0
2011-03-25 10:30:00,93.17,93.17,93.0,93.06,39700.0,61.2265,61.2265,61.1148,61.1543,39700.0
2011-03-25 10:35:00,93.04,93.07,92.69,92.7,39500.0,61.1411,61.1608,60.9111,60.9177,39500.0
2011-03-25 10:40:00,92.71,92.86,92.71,92.77,39200.0,60.9243,61.0228,60.9243,60.9637,39200.0
2011-03-25 10:45:00,92.76,92.93,92.74,92.88,41700.0,60.9571,61.0688,60.944,61.036,41700.0
2011-03-25 10:50:00,92.87,92.94,92.74,92.82,72200.0,61.0294,61.0754,60.944,60.9965,72200.0
2011-03-25 10:55:00,92.83,93.0,92.82,92.95,67900.0,61.0031,61.1148,60.9965,61.082,67900.0
2011-03-25 11:00:00,92.94,93.01,92.86,92.86,117100.0,61.0754,61.1214,61.0228,61.0228,117100.0
2011-03-25 11:05:00,92.84,92.87,92.78,92.84,27600.0,61.0097,61.0294,60.9703,61.0097,27600.0
2011-03-25 11:10:00,92.84,92.84,92.67,92.72,21100.0,61.0097,61.0097,60.898,60.9308,21100.0
2011-03-25 11:15:00,92.72,92.73,92.5,92.56,42900.0,60.9308,60.9374,60.7863,60.8257,42900.0
2011-03-25 11:20:00,92.57,92.6,92.44,92.49,38600.0,60.8323,60.852,60.7468,60.7797,38600.0
2011-03-25 11:25:00,92.53,92.53,92.39,92.49,27000.0,60.806,60.806,60.714,60.7797,27000.0
2011-03-25 11:30:00,92.5,92.65,92.46,92.53,35600.0,60.7863,60.8848,60.76,60.806,35600.0
2011-03-25 11:35:00,92.52,92.54,92.36,92.38,37100.0,60.7994,60.8125,60.6943,60.7074,37100.0
2011-03-25 11:40:00,92.39,92.49,92.36,92.47,24600.0,60.714,60.7797,60.6943,60.7665,24600.0
2011-03-25 11:45:00,92.47,92.56,92.43,92.48,44300.0,60.7665,60.8257,60.7403,60.7731,44300.0
2011-03-25 11:50:00,92.48,92.52,92.39,92.4,19700.0,60.7731,60.7994,60.714,60.7205,19700.0
2011-03-25 11:55:00,92.38,92.51,92.37,92.39,52900.0,60.7074,60.7928,60.7008,60.714,52900.0
2011-03-25 12:00:00,92.4,92.43,92.31,92.4,52000.0,60.7205,60.7403,60.6614,60.7205,52000.0
2011-03-25 12:05:00,92.4,92.48,92.37,92.41,34000.0,60.7205,60.7731,60.7008,60.7271,34000.0
2011-03-25 12:10:00,92.4,92.63,92.4,92.62,55300.0,60.7205,60.8717,60.7205,60.8651,55300.0
2011-03-25 12:15:00,92.62,92.8,92.61,92.8,16500.0,60.8651,60.9834,60.8585,60.9834,16500.0
2011-03-25 12:20:00,92.8,92.8,92.64,92.7,29100.0,60.9834,60.9834,60.8783,60.9177,29100.0
2011-03-25 12:25:00,92.73,92.75,92.65,92.67,29000.0,60.9374,60.9505,60.8848,60.898,29000.0
2011-03-25 12:30:00,92.67,92.73,92.5,92.5,36700.0,60.898,60.9374,60.7863,60.7863,36700.0
2011-03-25 12:35:00,92.5,92.59,92.49,92.55,40000.0,60.7863,60.8454,60.7797,60.8191,40000.0
2011-03-25 12:40:00,92.54,92.59,92.4,92.41,17200.0,60.8125,60.8454,60.7205,60.7271,17200.0
2011-03-25 12:45:00,92.4,92.52,92.4,92.5,10500.0,60.7205,60.7994,60.7205,60.7863,10500.0
2011-03-25 12:50:00,92.53,92.53,92.41,92.53,16800.0,60.806,60.806,60.7271,60.806,16800.0
2011-03-25 12:55:00,92.53,92.6,92.45,92.55,28700.0,60.806,60.852,60.7534,60.8191,28700.0
2011-03-25 13:00:00,92.55,92.55,92.41,92.47,24500.0,60.8191,60.8191,60.7271,60.7665,24500.0
2011-03-25 13:05:00,92.46,92.64,92.46,92.64,17800.0,60.76,60.8783,60.76,60.8783,17800.0
2011-03-25 13:10:00,92.64,92.67,92.58,92.59,9500.0,60.8783,60.898,60.8388,60.8454,9500.0
2011-03-25 13:15:00,92.62,92.64,92.55,92.64,17700.0,60.8651,60.8783,60.8191,60.8783,17700.0
2011-03-25 13:20:00,92.65,92.65,92.55,92.59,20000.0,60.8848,60.8848,60.8191,60.8454,20000.0
2011-03-25 13:25:00,92.55,92.71,92.55,92.69,8700.0,60.8191,60.9243,60.8191,60.9111,8700.0
2011-03-25 13:30:00,92.7,92.79,92.64,92.78,16400.0,60.9177,60.9768,60.8783,60.9703,16400.0
2011-03-25 13:35:00,92.78,92.96,92.77,92.95,11400.0,60.9703,61.0885,60.9637,61.082,11400.0
2011-03-25 13:40:00,92.95,93.04,92.95,93.03,18900.0,61.082,61.1411,61.082,61.1345,18900.0
2011-03-25 13:45:00,93.02,93.07,92.98,93.01,27400.0,61.128,61.1608,61.1017,61.1214,27400.0
2011-03-25 13:50:00,93.02,93.07,92.99,93.0,15100.0,61.128,61.1608,61.1083,61.1148,15100.0
2011-03-25 13:55:00,92.99,92.99,92.77,92.88,24100.0,61.1083,61.1083,60.9637,61.036,24100.0
2011-03-25 14:00:00,92.89,92.95,92.76,92.94,12700.0,61.0425,61.082,60.9571,61.0754,12700.0
2011-03-25 14:05:00,92.94,93.03,92.86,93.03,8400.0,61.0754,61.1345,61.0228,61.1345,8400.0
2011-03-25 14:10:00,93.05,93.14,93.02,93.13,20600.0,61.1477,61.2068,61.128,61.2003,20600.0
2011-03-25 14:15:00,93.11,93.21,93.05,93.06,15600.0,61.1871,61.2528,61.1477,61.1543,15600.0
2011-03-25 14:20:00,93.05,93.16,93.05,93.12,18200.0,61.1477,61.22,61.1477,61.1937,18200.0
2011-03-25 14:25:00,93.12,93.12,92.94,92.97,36400.0,61.1937,61.1937,61.0754,61.0951,36400.0
2011-03-25 14:30:00,92.98,92.98,92.78,92.87,35900.0,61.1017,61.1017,60.9703,61.0294,35900.0
2011-03-25 14:35:00,92.87,92.96,92.87,92.94,11200.0,61.0294,61.0885,61.0294,61.0754,11200.0
2011-03-25 14:40:00,92.94,92.95,92.82,92.91,14300.0,61.0754,61.082,60.9965,61.0557,14300.0
2011-03-25 14:45:00,92.91,93.12,92.89,93.06,12800.0,61.0557,61.1937,61.0425,61.1543,12800.0
2011-03-25 14:50:00,93.07,93.24,93.07,93.2,13000.0,61.1608,61.2725,61.1608,61.2463,13000.0
2011-03-25 14:55:00,93.2,93.23,93.16,93.19,11600.0,61.2463,61.266,61.22,61.2397,11600.0
2011-03-25 15:00:00,93.18,93.18,93.11,93.15,18000.0,61.2331,61.2331,61.1871,61.2134,18000.0
2011-03-25 15:05:00,93.15,93.16,93.03,93.1,19600.0,61.2134,61.22,61.1345,61.1805,19600.0
2011-03-25 15:10:00,93.1,93.15,93.01,93.14,20500.0,61.1805,61.2134,61.1214,61.2068,20500.0
2011-03-25 15:15:00,93.14,93.17,93.07,93.13,24700.0,61.2068,61.2265,61.1608,61.2003,24700.0
2011-03-25 15:20:00,93.14,93.21,93.09,93.13,20800.0,61.2068,61.2528,61.174,61.2003,20800.0
2011-03-25 15:25:00,93.12,93.15,93.0,93.01,27200.0,61.1937,61.2134,61.1148,61.1214,27200.0
2011-03-25 15:30:00,93.01,93.13,92.99,93.09,26700.0,61.1214,61.2003,61.1083,61.174,26700.0
2011-03-25 15:35:00,93.1,93.25,93.07,93.24,34300.0,61.1805,61.2791,61.1608,61.2725,34300.0
2011-03-25 15:40:00,93.25,93.31,93.19,93.25,27100.0,61.2791,61.3185,61.2397,61.2791,27100.0
2011-03-25 15:45:00,93.23,93.24,92.94,93.02,70300.0,61.266,61.2725,61.0754,61.128,70300.0
2011-03-25 15:50:00,93.01,93.04,92.86,92.95,58000.0,61.1214,61.1411,61.0228,61.082,58000.0
2011-03-25 15:55:00,92.95,93.04,92.93,92.97,179000.0,61.082,61.1411,61.0688,61.0951,179000.0
2011-03-28 09:30:00,93.02,93.17,92.59,92.69,72100.0,61.128,61.2265,60.8454,60.9111,72100.0
2011-03-28 09:35:00,92.69,93.19,92.4,93.15,40600.0,60.9111,61.2397,60.7205,61.2134,40600.0
2011-03-28 09:40:00,93.14,93.19,92.79,93.19,36600.0,61.2068,61.2397,60.9768,61.2397,36600.0
2011-03-28 09:45:00,93.19,93.25,92.94,92.99,45000.0,61.2397,61.2791,61.0754,61.1083,45000.0
2011-03-28 09:50:00,92.96,93.1,92.75,93.06,58900.0,61.0885,61.1805,60.9505,61.1543,58900.0
2011-03-28 09:55:00,93.06,93.1,92.83,92.86,34600.0,61.1543,61.1805,61.0031,61.0228,34600.0
2011-03-28 10:00:00,92.87,93.02,92.75,92.81,49200.0,61.0294,61.128,60.9505,60.99,49200.0
2011-03-28 10:05:00,92.84,92.91,92.72,92.9,29500.0,61.0097,61.0557,60.9308,61.0491,29500.0
2011-03-28 10:10:00,92.9,92.95,92.69,92.92,48500.0,61.0491,61.082,60.9111,61.0623,48500.0
2011-03-28 10:15:00,92.91,92.91,92.69,92.81,44900.0,61.0557,61.0557,60.9111,60.99,44900.0
2011-03-28 10:20:00,92.82,92.84,92.67,92.74,44300.0,60.9965,61.0097,60.898,60.944,44300.0
2011-03-28 10:25:00,92.73,92.78,92.52,92.52,41100.0,60.9374,60.9703,60.7994,60.7994,41100.0
2011-03-28 10:30:00,92.53,92.65,92.48,92.6,55300.0,60.806,60.8848,60.7731,60.852,55300.0
2011-03-28 10:35:00,92.59,92.78,92.57,92.75,25700.0,60.8454,60.9703,60.8323,60.9505,25700.0
2011-03-28 10:40:00,92.77,92.86,92.71,92.77,29500.0,60.9637,61.0228,60.9243,60.9637,29500.0
2011-03-28 10:45:00,92.78,92.83,92.67,92.75,30400.0,60.9703,61.0031,60.898,60.9505,30400.0
2011-03-28 10:50:00,92.76,92.78,92.39,92.41,57600.0,60.9571,60.9703,60.714,60.7271,57600.0
2011-03-28 10:55:00,92.42,92.46,92.25,92.33,32200.0,60.7337,60.76,60.622,60.6745,32200.0
2011-03-28 11:00:00,92.33,92.37,92.1,92.37,30400.0,60.6745,60.7008,60.5234,60.7008,30400.0
2011-03-28 11:05:00,92.37,92.5,92.32,92.43,24000.0,60.7008,60.7863,60.668,60.7403,24000.0
2011-03-28 11:10:00,92.45,92.47,92.31,92.35,17900.0,60.7534,60.7665,60.6614,60.6877,17900.0
2011-03-28 11:15:00,92.35,92.49,92.23,92.23,15000.0,60.6877,60.7797,60.6088,60.6088,15000.0
2011-03-28 11:20:00,92.27,92.31,92.19,92.3,14300.0,60.6351,60.6614,60.5825,60.6548,14300.0
2011-03-28 11:25:00,92.35,92.43,92.35,92.43,12200.0,60.6877,60.7403,60.6877,60.7403,12200.0
2011-03-28 11:30:00,92.42,92.5,92.41,92.45,19600.0,60.7337,60.7863,60.7271,60.7534,19600.0
2011-03-28 11:35:00,92.46,92.47,92.25,92.28,21000.0,60.76,60.7665,60.622,60.6417,21000.0
2011-03-28 11:40:00,92.28,92.28,92.07,92.2,19100.0,60.6417,60.6417,60.5037,60.5891,19100.0
2011-03-28 11:45:00,92.2,92.23,92.07,92.19,17000.0,60.5891,60.6088,60.5037,60.5825,17000.0
2011-03-28 11:50:00,92.19,92.27,92.16,92.19,43900.0,60.5825,60.6351,60.5628,60.5825,43900.0
2011-03-28 11:55:00,92.2,92.22,92.05,92.19,28400.0,60.5891,60.6023,60.4905,60.5825,28400.0
2011-03-28 12:00:00,92.22,92.37,92.22,92.37,17200.0,60.6023,60.7008,60.6023,60.7008,17200.0
2011-03-28 12:05:00,92.39,92.41,92.23,92.26,23900.0,60.714,60.7271,60.6088,60.6285,23900.0
2011-03-28 12:10:00,92.27,92.27,92.14,92.21,14500.0,60.6351,60.6351,60.5497,60.5957,14500.0
2011-03-28 12:15:00,92.2,92.21,92.13,92.14,12100.0,60.5891,60.5957,60.5431,60.5497,12100.0
2011-03-28 12:20:00,92.13,92.22,92.08,92.17,17600.0,60.5431,60.6023,60.5103,60.5694,17600.0
2011-03-28 12:25:00,92.17,92.23,92.08,92.1,21700.0,60.5694,60.6088,60.5103,60.5234,21700.0
2011-03-28 12:30:00,92.11,92.17,92.08,92.12,21900.0,60.53,60.5694,60.5103,60.5365,21900.0
2011-03-28 12:35:00,92.13,92.13,91.95,91.99,57300.0,60.5431,60.5431,60.4248,60.4511,57300.0
2011-03-28 12:40:00,92.01,92.1,91.97,92.05,20200.0,60.4643,60.5234,60.438,60.4905,20200.0
2011-03-28 12:45:00,92.04,92.05,91.95,91.97,24400.0,60.484,60.4905,60.4248,60.438,24400.0
2011-03-28 12:50:00,91.98,92.05,91.97,92.03,18100.0,60.4445,60.4905,60.438,60.4774,18100.0
2011-03-28 12:55:00,92.03,92.05,91.98,91.99,31400.0,60.4774,60.4905,60.4445,60.4511,31400.0
2011-03-28 13:00:00,92.0,92.05,91.99,92.04,11500.0,60.4577,60.4905,60.4511,60.484,11500.0
2011-03-28 13:05:00,92.03,92.1,92.03,92.09,10800.0,60.4774,60.5234,60.4774,60.5168,10800.0
2011-03-28 13:10:00,92.08,92.13,92.08,92.11,17300.0,60.5103,60.5431,60.5103,60.53,17300.0
2011-03-28 13:15:00,92.12,92.14,92.09,92.1,13900.0,60.5365,60.5497,60.5168,60.5234,13900.0
2011-03-28 13:20:00,92.11,92.14,92.04,92.09,55200.0,60.53,60.5497,60.484,60.5168,55200.0
2011-03-28 13:25:00,92.1,92.11,92.04,92.11,16500.0,60.5234,60.53,60.484,60.53,16500.0
2011-03-28 13:30:00,92.11,92.11,92.0,92.02,23400.0,60.53,60.53,60.4577,60.4708,23400.0
2011-03-28 13:35:00,92.02,92.06,92.01,92.05,11100.0,60.4708,60.4971,60.4643,60.4905,11100.0
2011-03-28 13:40:00,92.06,92.15,92.06,92.13,10300.0,60.4971,60.5563,60.4971,60.5431,10300.0
2011-03-28 13:45:00,92.13,92.15,92.04,92.04,15200.0,60.5431,60.5563,60.484,60.484,15200.0
2011-03-28 13:50:00,92.06,92.07,91.99,91.99,21100.0,60.4971,60.5037,60.4511,60.4511,21100.0
2011-03-28 13:55:00,91.99,92.05,91.99,92.05,17400.0,60.4511,60.4905,60.4511,60.4905,17400.0
2011-03-28 14:00:00,92.06,92.06,91.99,92.01,39300.0,60.4971,60.4971,60.4511,60.4643,39300.0
2011-03-28 14:05:00,92.0,92.08,91.98,91.98,31600.0,60.4577,60.5103,60.4445,60.4445,31600.0
2011-03-28 14:10:00,91.98,91.99,91.87,91.9,34200.0,60.4445,60.4511,60.3723,60.392,34200.0
2011-03-28 14:15:00,91.9,91.9,91.69,91.69,63100.0,60.392,60.392,60.254,60.254,63100.0
2011-03-28 14:20:00,91.7,91.78,91.66,91.78,40400.0,60.2605,60.3131,60.2342,60.3131,40400.0
2011-03-28 14:25:00,91.76,91.81,91.72,91.81,16000.0,60.3,60.3328,60.2737,60.3328,16000.0
2011-03-28 14:30:00,91.81,92.03,91.81,92.03,30400.0,60.3328,60.4774,60.3328,60.4774,30400.0
2011-03-28 14:35:00,92.03,92.07,92.01,92.04,29700.0,60.4774,60.5037,60.4643,60.484,29700.0
2011-03-28 14:40:00,92.03,92.05,91.91,91.95,32600.0,60.4774,60.4905,60.3985,60.4248,32600.0
2011-03-28 14:45:00,91.96,91.96,91.82,91.85,27100.0,60.4314,60.4314,60.3394,60.3591,27100.0
2011-03-28 14:50:00,91.85,91.85,91.78,91.8,14400.0,60.3591,60.3591,60.3131,60.3262,14400.0
2011-03-28 14:55:00,91.8,91.83,91.79,91.83,26300.0,60.3262,60.346,60.3197,60.346,26300.0
2011-03-28 15:00:00,91.82,92.06,91.78,92.02,32700.0,60.3394,60.4971,60.3131,60.4708,32700.0
2011-03-28 15:05:00,92.01,92.02,91.89,91.91,20400.0,60.4643,60.4708,60.3854,60.3985,20400.0
2011-03-28 15:10:00,91.91,91.99,91.91,91.95,17900.0,60.3985,60.4511,60.3985,60.4248,17900.0
2011-03-28 15:15:00,91.96,91.96,91.82,91.82,25600.0,60.4314,60.4314,60.3394,60.3394,25600.0
2011-03-28 15:20:00,91.81,91.87,91.79,91.8,24600.0,60.3328,60.3723,60.3197,60.3262,24600.0
2011-03-28 15:25:00,91.8,91.84,91.7,91.72,38100.0,60.3262,60.3525,60.2605,60.2737,38100.0
2011-03-28 15:30:00,91.71,91.75,91.68,91.73,49700.0,60.2671,60.2934,60.2474,60.2802,49700.0
2011-03-28 15:35:00,91.74,91.75,91.66,91.69,46700.0,60.2868,60.2934,60.2342,60.254,46700.0
2011-03-28 15:40:00,91.7,91.74,91.52,91.55,68100.0,60.2605,60.2868,60.1422,60.162,68100.0
2011-03-28 15:45:00,91.53,91.61,91.5,91.53,65600.0,60.1488,60.2014,60.1291,60.1488,65600.0
2011-03-28 15:50:00,91.52,91.63,91.52,91.52,72600.0,60.1422,60.2145,60.1422,60.1422,72600.0
2011-03-28 15:55:00,91.51,91.61,91.44,91.49,86600.0,60.1357,60.2014,60.0897,60.1225,86600.0
2011-03-29 09:30:00,91.19,91.22,90.21,90.28,144500.0,59.9254,59.9451,59.2814,59.3274,144500.0
2011-03-29 09:35:00,90.27,90.45,90.08,90.2,89400.0,59.3208,59.4391,59.196,59.2748,89400.0
2011-03-29 09:40:00,90.15,90.25,89.68,89.81,87600.0,59.242,59.3077,58.9331,59.0185,87600.0
2011-03-29 09:45:00,89.81,89.86,89.64,89.73,72000.0,59.0185,59.0514,58.9068,58.966,72000.0
2011-03-29 09:50:00,89.73,90.09,89.71,90.09,53400.0,58.966,59.2025,58.9528,59.2025,53400.0
2011-03-29 09:55:00,90.11,90.17,90.0,90.06,39100.0,59.2157,59.2551,59.1434,59.1828,39100.0
2011-03-29 10:00:00,90.02,90.37,90.02,90.37,61600.0,59.1565,59.3865,59.1565,59.3865,61600.0
2011-03-29 10:05:00,90.35,90.44,90.05,90.22,54600.0,59.3734,59.4325,59.1762,59.288,54600.0
2011-03-29 10:10:00,90.23,90.44,90.2,90.24,43700.0,59.2945,59.4325,59.2748,59.3011,43700.0
2011-03-29 10:15:00,90.24,90.49,90.24,90.43,80000.0,59.3011,59.4654,59.3011,59.426,80000.0
2011-03-29 10:20:00,90.39,90.43,90.24,90.29,35700.0,59.3997,59.426,59.3011,59.334,35700.0
2011-03-29 10:25:00,90.29,90.31,90.2,90.2,21800.0,59.334,59.3471,59.2748,59.2748,21800.0
2011-03-29 10:30:00,90.21,90.26,90.2,90.21,41500.0,59.2814,59.3142,59.2748,59.2814,41500.0
2011-03-29 10:35:00,90.21,90.21,90.08,90.13,27700.0,59.2814,59.2814,59.196,59.2288,27700.0
2011-03-29 10:40:00,90.13,90.23,90.12,90.23,15500.0,59.2288,59.2945,59.2222,59.2945,15500.0
2011-03-29 10:45:00,90.23,90.47,90.22,90.43,44400.0,59.2945,59.4522,59.288,59.426,44400.0
2011-03-29 10:50:00,90.43,90.56,90.34,90.37,41800.0,59.426,59.5114,59.3668,59.3865,41800.0
2011-03-29 10:55:00,90.36,90.47,90.36,90.47,41500.0,59.38,59.4522,59.38,59.4522,41500.0
2011-03-29 11:00:00,90.47,90.55,90.34,90.55,41200.0,59.4522,59.5048,59.3668,59.5048,41200.0
2011-03-29 11:05:00,90.55,90.61,90.43,90.55,32700.0,59.5048,59.5442,59.426,59.5048,32700.0
2011-03-29 11:10:00,90.56,90.78,90.51,90.76,29200.0,59.5114,59.656,59.4785,59.6428,29200.0
2011-03-29 11:15:00,90.73,90.78,90.64,90.68,23200.0,59.6231,59.656,59.564,59.5902,23200.0
2011-03-29 11:20:00,90.69,90.99,90.69,90.99,24200.0,59.5968,59.794,59.5968,59.794,24200.0
2011-03-29 11:25:00,90.99,91.15,90.98,91.07,26600.0,59.794,59.8991,59.7874,59.8465,26600.0
2011-03-29 11:30:00,91.06,91.15,91.0,91.1,26500.0,59.84,59.8991,59.8005,59.8662,26500.0
2011-03-29 11:35:00,91.12,91.16,91.04,91.09,24600.0,59.8794,59.9057,59.8268,59.8597,24600.0
2011-03-29 11:40:00,91.1,91.16,91.09,91.09,23700.0,59.8662,59.9057,59.8597,59.8597,23700.0
2011-03-29 11:45:00,91.11,91.11,90.91,90.97,27200.0,59.8728,59.8728,59.7414,59.7808,27200.0
2011-03-29 11:50:00,90.96,90.97,90.74,90.74,16600.0,59.7742,59.7808,59.6297,59.6297,16600.0
2011-03-29 11:55:00,90.77,90.9,90.75,90.86,28500.0,59.6494,59.7348,59.6362,59.7085,28500.0
2011-03-29 12:00:00,90.87,90.93,90.82,90.87,26400.0,59.7151,59.7545,59.6822,59.7151,26400.0
2011-03-29 12:05:00,90.86,91.02,90.83,90.95,20800.0,59.7085,59.8137,59.6888,59.7677,20800.0
2011-03-29 12:10:00,90.93,91.0,90.89,90.91,19200.0,59.7545,59.8005,59.7282,59.7414,19200.0
2011-03-29 12:15:00,90.91,91.02,90.88,91.0,13100.0,59.7414,59.8137,59.7217,59.8005,13100.0
2011-03-29 12:20:00,91.05,91.05,90.86,91.01,34500.0,59.8334,59.8334,59.7085,59.8071,34500.0
2011-03-29 12:25:00,90.99,91.08,90.99,91.06,14500.0,59.794,59.8531,59.794,59.84,14500.0
2011-03-29 12:30:00,91.06,91.11,91.0,91.06,45000.0,59.84,59.8728,59.8005,59.84,45000.0
2011-03-29 12:35:00,91.06,91.15,91.03,91.12,14600.0,59.84,59.8991,59.8202,59.8794,14600.0
2011-03-29 12:40:00,91.14,91.15,91.06,91.11,25400.0,59.8925,59.8991,59.84,59.8728,25400.0
2011-03-29 12:45:00,91.11,91.16,91.1,91.13,27300.0,59.8728,59.9057,59.8662,59.886,27300.0
2011-03-29 12:50:00,91.13,91.16,91.01,91.16,44600.0,59.886,59.9057,59.8071,59.9057,44600.0
2011-03-29 12:55:00,91.15,91.42,91.1,91.38,36800.0,59.8991,60.0765,59.8662,60.0502,36800.0
2011-03-29 13:00:00,91.37,91.5,91.37,91.5,46700.0,60.0437,60.1291,60.0437,60.1291,46700.0
2011-03-29 13:05:00,91.46,91.55,91.43,91.48,39400.0,60.1028,60.162,60.0831,60.116,39400.0
2011-03-29 13:10:00,91.49,91.62,91.47,91.5,39400.0,60.1225,60.208,60.1094,60.1291,39400.0
2011-03-29 13:15:00,91.52,91.52,91.37,91.44,58700.0,60.1422,60.1422,60.0437,60.0897,58700.0
2011-03-29 13:20:00,91.45,91.57,91.32,91.4,45400.0,60.0962,60.1751,60.0108,60.0634,45400.0
2011-03-29 13:25:00,91.42,91.55,91.34,91.55,58800.0,60.0765,60.162,60.024,60.162,58800.0
2011-03-29 13:30:00,91.54,91.73,91.53,91.63,45800.0,60.1554,60.2802,60.1488,60.2145,45800.0
2011-03-29 13:35:00,91.63,91.7,91.58,91.59,17900.0,60.2145,60.2605,60.1817,60.1882,17900.0
2011-03-29 13:40:00,91.58,91.64,91.54,91.63,12200.0,60.1817,60.2211,60.1554,60.2145,12200.0
2011-03-29 13:45:00,91.6,91.61,91.51,91.54,7800.0,60.1948,60.2014,60.1357,60.1554,7800.0
2011-03-29 13:50:00,91.56,91.58,91.45,91.57,9100.0,60.1685,60.1817,60.0962,60.1751,9100.0
2011-03-29 13:55:00,91.58,91.7,91.57,91.7,27400.0,60.1817,60.2605,60.1751,60.2605,27400.0
2011-03-29 14:00:00,91.71,91.89,91.64,91.87,61500.0,60.2671,60.3854,60.2211,60.3723,61500.0
2011-03-29 14:05:00,91.87,91.94,91.82,91.87,23500.0,60.3723,60.4183,60.3394,60.3723,23500.0
2011-03-29 14:10:00,91.94,92.0,91.89,91.99,44600.0,60.4183,60.4577,60.3854,60.4511,44600.0
2011-03-29 14:15:00,92.0,92.08,91.99,92.04,28200.0,60.4577,60.5103,60.4511,60.484,28200.0
2011-03-29 14:20:00,92.04,92.05,91.96,92.0,17000.0,60.484,60.4905,60.4314,60.4577,17000.0
2011-03-29 14:25:00,92.0,92.1,92.0,92.03,32500.0,60.4577,60.5234,60.4577,60.4774,32500.0
2011-03-29 14:30:00,92.04,92.05,91.95,91.99,42100.0,60.484,60.4905,60.4248,60.4511,42100.0
2011-03-29 14:35:00,92.01,92.1,92.0,92.02,17300.0,60.4643,60.5234,60.4577,60.4708,17300.0
2011-03-29 14:40:00,92.02,92.1,92.01,92.06,21400.0,60.4708,60.5234,60.4643,60.4971,21400.0
2011-03-29 14:45:00,92.08,92.11,92.06,92.06,15500.0,60.5103,60.53,60.4971,60.4971,15500.0
2011-03-29 14:50:00,92.07,92.1,92.01,92.06,32300.0,60.5037,60.5234,60.4643,60.4971,32300.0
2011-03-29 14:55:00,92.06,92.11,92.04,92.07,16700.0,60.4971,60.53,60.484,60.5037,16700.0
2011-03-29 15:00:00,92.08,92.1,91.99,91.99,26500.0,60.5103,60.5234,60.4511,60.4511,26500.0
2011-03-29 15:05:00,92.01,92.03,91.9,91.95,35400.0,60.4643,60.4774,60.392,60.4248,35400.0
2011-03-29 15:10:00,91.96,91.96,91.87,91.91,35800.0,60.4314,60.4314,60.3723,60.3985,35800.0
2011-03-29 15:15:00,91.9,91.92,91.73,91.76,52900.0,60.392,60.4051,60.2802,60.3,52900.0
2011-03-29 15:20:00,91.75,91.86,91.75,91.79,32100.0,60.2934,60.3657,60.2934,60.3197,32100.0
2011-03-29 15:25:00,91.79,91.84,91.74,91.83,25700.0,60.3197,60.3525,60.2868,60.346,25700.0
2011-03-29 15:30:00,91.83,91.87,91.72,91.76,40100.0,60.346,60.3723,60.2737,60.3,40100.0
2011-03-29 15:35:00,91.76,91.76,91.65,91.73,34600.0,60.3,60.3,60.2277,60.2802,34600.0
2011-03-29 15:40:00,91.75,91.76,91.63,91.65,34400.0,60.2934,60.3,60.2145,60.2277,34400.0
2011-03-29 15:45:00,91.65,91.75,91.65,91.71,49100.0,60.2277,60.2934,60.2277,60.2671,49100.0
2011-03-29 15:50:00,91.71,91.73,91.59,91.61,78000.0,60.2671,60.2802,60.1882,60.2014,78000.0
2011-03-29 15:55:00,91.61,91.69,91.58,91.68,115300.0,60.2014,60.254,60.1817,60.2474,115300.0
2011-03-30 09:30:00,92.44,92.5,92.27,92.42,62100.0,60.7468,60.7863,60.6351,60.7337,62100.0
2011-03-30 09:35:00,92.43,92.46,92.04,92.24,78500.0,60.7403,60.76,60.484,60.6154,78500.0
2011-03-30 09:40:00,92.24,92.61,92.2,92.38,40000.0,60.6154,60.8585,60.5891,60.7074,40000.0
2011-03-30 09:45:00,92.37,92.54,92.26,92.38,25300.0,60.7008,60.8125,60.6285,60.7074,25300.0
2011-03-30 09:50:00,92.37,92.64,92.36,92.45,52700.0,60.7008,60.8783,60.6943,60.7534,52700.0
2011-03-30 09:55:00,92.46,92.46,92.12,92.14,74400.0,60.76,60.76,60.5365,60.5497,74400.0
2011-03-30 10:00:00,92.16,92.25,92.08,92.24,51300.0,60.5628,60.622,60.5103,60.6154,51300.0
2011-03-30 10:05:00,92.21,92.21,91.91,91.94,45000.0,60.5957,60.5957,60.3985,60.4183,45000.0
2011-03-30 10:10:00,91.94,92.1,91.84,92.1,43600.0,60.4183,60.5234,60.3525,60.5234,43600.0
2011-03-30 10:15:00,92.1,92.21,91.98,92.01,57100.0,60.5234,60.5957,60.4445,60.4643,57100.0
2011-03-30 10:20:00,92.03,92.25,91.83,92.15,126600.0,60.4774,60.622,60.346,60.5563,126600.0
2011-03-30 10:25:00,92.14,92.14,91.82,91.88,54000.0,60.5497,60.5497,60.3394,60.3788,54000.0
2011-03-30 10:30:00,91.9,91.91,91.5,91.51,36500.0,60.392,60.3985,60.1291,60.1357,36500.0
2011-03-30 10:35:00,91.52,91.57,91.28,91.36,50300.0,60.1422,60.1751,59.9845,60.0371,50300.0
2011-03-30 10:40:00,91.35,91.48,91.25,91.46,43100.0,60.0305,60.116,59.9648,60.1028,43100.0
2011-03-30 10:45:00,91.46,91.57,91.4,91.51,64700.0,60.1028,60.1751,60.0634,60.1357,64700.0
2011-03-30 10:50:00,91.5,91.51,91.27,91.29,69400.0,60.1291,60.1357,59.978,59.9911,69400.0
2011-03-30 10:55:00,91.28,91.34,91.2,91.31,60900.0,59.9845,60.024,59.932,60.0042,60900.0
2011-03-30 11:00:00,91.31,91.36,91.05,91.1,39000.0,60.0042,60.0371,59.8334,59.8662,39000.0
2011-03-30 11:05:00,91.09,91.18,91.0,91.15,52300.0,59.8597,59.9188,59.8005,59.8991,52300.0
2011-03-30 11:10:00,91.15,91.29,91.15,91.28,40700.0,59.8991,59.9911,59.8991,59.9845,40700.0
2011-03-30 11:15:00,91.3,91.47,91.28,91.37,57800.0,59.9977,60.1094,59.9845,60.0437,57800.0
2011-03-30 11:20:00,91.37,91.67,91.36,91.63,37900.0,60.0437,60.2408,60.0371,60.2145,37900.0
2011-03-30 11:25:00,91.64,91.91,91.6,91.91,48700.0,60.2211,60.3985,60.1948,60.3985,48700.0
2011-03-30 11:30:00,91.91,92.0,91.75,91.79,44800.0,60.3985,60.4577,60.2934,60.3197,44800.0
2011-03-30 11:35:00,91.79,91.98,91.75,91.97,47100.0,60.3197,60.4445,60.2934,60.438,47100.0
2011-03-30 11:40:00,92.01,92.15,92.01,92.02,60500.0,60.4643,60.5563,60.4643,60.4708,60500.0
2011-03-30 11:45:00,92.02,92.03,91.95,91.99,23500.0,60.4708,60.4774,60.4248,60.4511,23500.0
2011-03-30 11:50:00,92.01,92.01,91.83,91.83,50300.0,60.4643,60.4643,60.346,60.346,50300.0
2011-03-30 11:55:00,91.82,91.91,91.76,91.79,34500.0,60.3394,60.3985,60.3,60.3197,34500.0
2011-03-30 12:00:00,91.78,91.81,91.73,91.76,36900.0,60.3131,60.3328,60.2802,60.3,36900.0
2011-03-30 12:05:00,91.75,91.78,91.65,91.71,35500.0,60.2934,60.3131,60.2277,60.2671,35500.0
2011-03-30 12:10:00,91.7,91.79,91.68,91.78,27500.0,60.2605,60.3197,60.2474,60.3131,27500.0
2011-03-30 12:15:00,91.78,92.0,91.74,91.75,20000.0,60.3131,60.4577,60.2868,60.2934,20000.0
2011-03-30 12:20:00,91.75,91.99,91.75,91.92,26800.0,60.2934,60.4511,60.2934,60.4051,26800.0
2011-03-30 12:25:00,91.92,91.92,91.74,91.74,23200.0,60.4051,60.4051,60.2868,60.2868,23200.0
2011-03-30 12:30:00,91.74,91.89,91.7,91.78,30100.0,60.2868,60.3854,60.2605,60.3131,30100.0
2011-03-30 12:35:00,91.77,91.84,91.76,91.76,12700.0,60.3065,60.3525,60.3,60.3,12700.0
2011-03-30 12:40:00,91.78,91.81,91.71,91.8,21400.0,60.3131,60.3328,60.2671,60.3262,21400.0
2011-03-30 12:45:00,91.81,91.87,91.78,91.8,29400.0,60.3328,60.3723,60.3131,60.3262,29400.0
2011-03-30 12:50:00,91.8,91.85,91.74,91.77,26000.0,60.3262,60.3591,60.2868,60.3065,26000.0
2011-03-30 12:55:00,91.78,91.85,91.74,91.79,27900.0,60.3131,60.3591,60.2868,60.3197,27900.0
2011-03-30 13:00:00,91.8,91.85,91.77,91.78,31400.0,60.3262,60.3591,60.3065,60.3131,31400.0
2011-03-30 13:05:00,91.8,91.86,91.79,91.82,42700.0,60.3262,60.3657,60.3197,60.3394,42700.0
2011-03-30 13:10:00,91.81,91.85,91.79,91.81,35300.0,60.3328,60.3591,60.3197,60.3328,35300.0
2011-03-30 13:15:00,91.81,91.81,91.73,91.75,18300.0,60.3328,60.3328,60.2802,60.2934,18300.0
2011-03-30 13:20:00,91.75,91.8,91.74,91.78,30100.0,60.2934,60.3262,60.2868,60.3131,30100.0
2011-03-30 13:25:00,91.8,91.83,91.76,91.8,22200.0,60.3262,60.346,60.3,60.3262,22200.0
2011-03-30 13:30:00,91.8,91.8,91.72,91.76,24200.0,60.3262,60.3262,60.2737,60.3,24200.0
2011-03-30 13:35:00,91.77,91.82,91.75,91.75,32700.0,60.3065,60.3394,60.2934,60.2934,32700.0
2011-03-30 13:40:00,91.76,91.82,91.72,91.74,22400.0,60.3,60.3394,60.2737,60.2868,22400.0
2011-03-30 13:45:00,91.73,91.81,91.72,91.77,41400.0,60.2802,60.3328,60.2737,60.3065,41400.0
2011-03-30 13:50:00,91.79,91.8,91.7,91.76,52000.0,60.3197,60.3262,60.2605,60.3,52000.0
2011-03-30 13:55:00,91.78,91.83,91.73,91.8,40400.0,60.3131,60.346,60.2802,60.3262,40400.0
2011-03-30 14:00:00,91.8,91.8,91.77,91.8,28900.0,60.3262,60.3262,60.3065,60.3262,28900.0
2011-03-30 14:05:00,91.8,91.8,91.7,91.75,47100.0,60.3262,60.3262,60.2605,60.2934,47100.0
2011-03-30 14:10:00,91.74,91.79,91.71,91.76,22600.0,60.2868,60.3197,60.2671,60.3,22600.0
2011-03-30 14:15:00,91.74,91.75,91.68,91.74,16000.0,60.2868,60.2934,60.2474,60.2868,16000.0
2011-03-30 14:20:00,91.73,91.76,91.69,91.73,24500.0,60.2802,60.3,60.254,60.2802,24500.0
2011-03-30 14:25:00,91.73,91.76,91.71,91.73,24800.0,60.2802,60.3,60.2671,60.2802,24800.0
2011-03-30 14:30:00,91.73,91.75,91.71,91.72,19100.0,60.2802,60.2934,60.2671,60.2737,19100.0
2011-03-30 14:35:00,91.72,91.77,91.67,91.75,82400.0,60.2737,60.3065,60.2408,60.2934,82400.0
2011-03-30 14:40:00,91.75,91.75,91.71,91.71,18300.0,60.2934,60.2934,60.2671,60.2671,18300.0
2011-03-30 14:45:00,91.72,91.72,91.63,91.65,16400.0,60.2737,60.2737,60.2145,60.2277,16400.0
2011-03-30 14:50:00,91.67,91.68,91.54,91.67,43600.0,60.2408,60.2474,60.1554,60.2408,43600.0
2011-03-30 14:55:00,91.66,91.69,91.6,91.65,38400.0,60.2342,60.254,60.1948,60.2277,38400.0
2011-03-30 15:00:00,91.66,91.72,91.6,91.67,42800.0,60.2342,60.2737,60.1948,60.2408,42800.0
2011-03-30 15:05:00,91.7,91.7,91.52,91.52,38600.0,60.2605,60.2605,60.1422,60.1422,38600.0
2011-03-30 15:10:00,91.53,91.62,91.53,91.55,34700.0,60.1488,60.208,60.1488,60.162,34700.0
2011-03-30 15:15:00,91.56,91.63,91.45,91.6,70000.0,60.1685,60.2145,60.0962,60.1948,70000.0
2011-03-30 15:20:00,91.6,91.61,91.42,91.45,47200.0,60.1948,60.2014,60.0765,60.0962,47200.0
2011-03-30 15:25:00,91.44,91.52,91.43,91.48,45200.0,60.0897,60.1422,60.0831,60.116,45200.0
2011-03-30 15:30:00,91.45,91.5,91.38,91.45,86600.0,60.0962,60.1291,60.0502,60.0962,86600.0
2011-03-30 15:35:00,91.45,91.56,91.42,91.47,70900.0,60.0962,60.1685,60.0765,60.1094,70900.0
2011-03-30 15:40:00,91.49,91.59,91.45,91.55,64300.0,60.1225,60.1882,60.0962,60.162,64300.0
2011-03-30 15:45:00,91.55,91.65,91.53,91.55,107900.0,60.162,60.2277,60.1488,60.162,107900.0
2011-03-30 15:50:00,91.56,91.58,91.5,91.58,89100.0,60.1685,60.1817,60.1291,60.1817,89100.0
2011-03-30 15:55:00,91.59,91.67,91.58,91.61,134100.0,60.1882,60.2408,60.1817,60.2014,134100.0
2011-03-31 09:30:00,91.6,92.1,91.5,91.93,109100.0,60.1948,60.5234,60.1291,60.4117,109100.0
2011-03-31 09:35:00,91.95,92.39,91.93,92.37,114200.0,60.4248,60.714,60.4117,60.7008,114200.0
2011-03-31 09:40:00,92.38,92.39,92.0,92.1,62800.0,60.7074,60.714,60.4577,60.5234,62800.0
2011-03-31 09:45:00,92.09,92.24,92.0,92.11,59700.0,60.5168,60.6154,60.4577,60.53,59700.0
2011-03-31 09:50:00,92.13,92.21,91.89,92.05,63900.0,60.5431,60.5957,60.3854,60.4905,63900.0
2011-03-31 09:55:00,92.06,92.22,92.0,92.08,78900.0,60.4971,60.6023,60.4577,60.5103,78900.0
2011-03-31 10:00:00,92.1,92.1,91.64,91.77,85600.0,60.5234,60.5234,60.2211,60.3065,85600.0
2011-03-31 10:05:00,91.78,91.86,91.52,91.58,69000.0,60.3131,60.3657,60.1422,60.1817,69000.0
2011-03-31 10:10:00,91.58,91.66,91.33,91.45,56100.0,60.1817,60.2342,60.0174,60.0962,56100.0
2011-03-31 10:15:00,91.5,91.7,91.48,91.57,37000.0,60.1291,60.2605,60.116,60.1751,37000.0
2011-03-31 10:20:00,91.55,91.69,91.49,91.62,60300.0,60.162,60.254,60.1225,60.208,60300.0
2011-03-31 10:25:00,91.62,91.93,91.62,91.91,27500.0,60.208,60.4117,60.208,60.3985,27500.0
2011-03-31 10:30:00,91.89,91.96,91.68,91.76,72400.0,60.3854,60.4314,60.2474,60.3,72400.0
2011-03-31 10:35:00,91.75,91.82,91.66,91.66,31600.0,60.2934,60.3394,60.2342,60.2342,31600.0
2011-03-31 10:40:00,91.66,91.67,91.4,91.49,44600.0,60.2342,60.2408,60.0634,60.1225,44600.0
2011-03-31 10:45:00,91.52,91.53,91.35,91.35,23700.0,60.1422,60.1488,60.0305,60.0305,23700.0
2011-03-31 10:50:00,91.37,91.74,91.37,91.73,27600.0,60.0437,60.2868,60.0437,60.2802,27600.0
2011-03-31 10:55:00,91.73,91.85,91.73,91.73,27200.0,60.2802,60.3591,60.2802,60.2802,27200.0
2011-03-31 11:00:00,91.74,91.79,91.56,91.58,17300.0,60.2868,60.3197,60.1685,60.1817,17300.0
2011-03-31 11:05:00,91.62,91.62,91.4,91.43,22800.0,60.208,60.208,60.0634,60.0831,22800.0
2011-03-31 11:10:00,91.45,91.8,91.43,91.79,21800.0,60.0962,60.3262,60.0831,60.3197,21800.0
2011-03-31 11:15:00,91.82,92.04,91.79,91.98,29400.0,60.3394,60.484,60.3197,60.4445,29400.0
2011-03-31 11:20:00,91.98,92.08,91.82,91.84,46600.0,60.4445,60.5103,60.3394,60.3525,46600.0
2011-03-31 11:25:00,91.85,92.04,91.85,91.93,35700.0,60.3591,60.484,60.3591,60.4117,35700.0
2011-03-31 11:30:00,91.94,92.04,91.84,91.85,31400.0,60.4183,60.484,60.3525,60.3591,31400.0
2011-03-31 11:35:00,91.85,92.03,91.74,92.01,54600.0,60.3591,60.4774,60.2868,60.4643,54600.0
2011-03-31 11:40:00,91.99,92.03,91.89,91.95,24700.0,60.4511,60.4774,60.3854,60.4248,24700.0
2011-03-31 11:45:00,91.96,92.04,91.9,91.94,33400.0,60.4314,60.484,60.392,60.4183,33400.0
2011-03-31 11:50:00,91.93,91.95,91.81,91.88,38300.0,60.4117,60.4248,60.3328,60.3788,38300.0
2011-03-31 11:55:00,91.88,91.95,91.82,91.9,24300.0,60.3788,60.4248,60.3394,60.392,24300.0
2011-03-31 12:00:00,91.87,91.96,91.82,91.87,23800.0,60.3723,60.4314,60.3394,60.3723,23800.0
2011-03-31 12:05:00,91.87,91.97,91.84,91.95,18200.0,60.3723,60.438,60.3525,60.4248,18200.0
2011-03-31 12:10:00,91.95,92.0,91.89,91.9,16100.0,60.4248,60.4577,60.3854,60.392,16100.0
2011-03-31 12:15:00,91.9,92.0,91.9,91.97,10800.0,60.392,60.4577,60.392,60.438,10800.0
2011-03-31 12:20:00,91.99,92.09,91.93,92.09,19200.0,60.4511,60.5168,60.4117,60.5168,19200.0
2011-03-31 12:25:00,92.09,92.14,92.03,92.09,11200.0,60.5168,60.5497,60.4774,60.5168,11200.0
2011-03-31 12:30:00,92.08,92.14,92.06,92.13,30800.0,60.5103,60.5497,60.4971,60.5431,30800.0
2011-03-31 12:35:00,92.12,92.25,92.1,92.22,28900.0,60.5365,60.622,60.5234,60.6023,28900.0
2011-03-31 12:40:00,92.23,92.28,92.17,92.28,26800.0,60.6088,60.6417,60.5694,60.6417,26800.0
2011-03-31 12:45:00,92.27,92.35,92.19,92.28,21000.0,60.6351,60.6877,60.5825,60.6417,21000.0
2011-03-31 12:50:00,92.28,92.31,92.24,92.27,12700.0,60.6417,60.6614,60.6154,60.6351,12700.0
2011-03-31 12:55:00,92.27,92.39,92.27,92.39,19400.0,60.6351,60.714,60.6351,60.714,19400.0
2011-03-31 13:00:00,92.39,92.43,92.26,92.31,31500.0,60.714,60.7403,60.6285,60.6614,31500.0
2011-03-31 13:05:00,92.31,92.38,92.26,92.38,26000.0,60.6614,60.7074,60.6285,60.7074,26000.0
2011-03-31 13:10:00,92.38,92.39,92.29,92.29,35600.0,60.7074,60.714,60.6483,60.6483,35600.0
2011-03-31 13:15:00,92.3,92.36,92.27,92.36,11700.0,60.6548,60.6943,60.6351,60.6943,11700.0
2011-03-31 13:20:00,92.36,92.39,92.31,92.36,14400.0,60.6943,60.714,60.6614,60.6943,14400.0
2011-03-31 13:25:00,92.35,92.37,92.26,92.26,16700.0,60.6877,60.7008,60.6285,60.6285,16700.0
2011-03-31 13:30:00,92.26,92.43,92.25,92.42,18100.0,60.6285,60.7403,60.622,60.7337,18100.0
2011-03-31 13:35:00,92.42,92.5,92.4,92.48,30700.0,60.7337,60.7863,60.7205,60.7731,30700.0
2011-03-31 13:40:00,92.46,92.5,92.35,92.36,13000.0,60.76,60.7863,60.6877,60.6943,13000.0
2011-03-31 13:45:00,92.35,92.39,92.31,92.31,8600.0,60.6877,60.714,60.6614,60.6614,8600.0
2011-03-31 13:50:00,92.32,92.32,92.22,92.31,17600.0,60.668,60.668,60.6023,60.6614,17600.0
2011-03-31 13:55:00,92.32,92.35,92.25,92.35,10000.0,60.668,60.6877,60.622,60.6877,10000.0
2011-03-31 14:00:00,92.34,92.46,92.34,92.37,18100.0,60.6811,60.76,60.6811,60.7008,18100.0
2011-03-31 14:05:00,92.35,92.38,92.29,92.34,17000.0,60.6877,60.7074,60.6483,60.6811,17000.0
2011-03-31 14:10:00,92.33,92.35,92.17,92.19,26600.0,60.6745,60.6877,60.5694,60.5825,26600.0
2011-03-31 14:15:00,92.19,92.21,92.06,92.19,25700.0,60.5825,60.5957,60.4971,60.5825,25700.0
2011-03-31 14:20:00,92.16,92.18,92.1,92.16,14600.0,60.5628,60.576,60.5234,60.5628,14600.0
2011-03-31 14:25:00,92.16,92.18,92.05,92.05,11100.0,60.5628,60.576,60.4905,60.4905,11100.0
2011-03-31 14:30:00,92.08,92.11,91.99,92.0,24500.0,60.5103,60.53,60.4511,60.4577,24500.0
2011-03-31 14:35:00,92.0,92.02,91.87,91.89,35900.0,60.4577,60.4708,60.3723,60.3854,35900.0
2011-03-31 14:40:00,91.89,92.03,91.89,92.02,18400.0,60.3854,60.4774,60.3854,60.4708,18400.0
2011-03-31 14:45:00,92.02,92.16,92.02,92.07,16300.0,60.4708,60.5628,60.4708,60.5037,16300.0
2011-03-31 14:50:00,92.08,92.11,91.99,91.99,22200.0,60.5103,60.53,60.4511,60.4511,22200.0
2011-03-31 14:55:00,92.0,92.2,92.0,92.2,23600.0,60.4577,60.5891,60.4577,60.5891,23600.0
2011-03-31 15:00:00,92.19,92.2,92.06,92.18,31700.0,60.5825,60.5891,60.4971,60.576,31700.0
2011-03-31 15:05:00,92.17,92.22,92.11,92.15,23900.0,60.5694,60.6023,60.53,60.5563,23900.0
2011-03-31 15:10:00,92.14,92.14,92.0,92.05,25600.0,60.5497,60.5497,60.4577,60.4905,25600.0
2011-03-31 15:15:00,92.05,92.08,92.0,92.06,27400.0,60.4905,60.5103,60.4577,60.4971,27400.0
2011-03-31 15:20:00,92.07,92.12,92.05,92.05,21100.0,60.5037,60.5365,60.4905,60.4905,21100.0
2011-03-31 15:25:00,92.05,92.07,92.0,92.04,26800.0,60.4905,60.5037,60.4577,60.484,26800.0
2011-03-31 15:30:00,92.04,92.06,91.96,91.98,36100.0,60.484,60.4971,60.4314,60.4445,36100.0
2011-03-31 15:35:00,91.98,92.06,91.93,92.06,32500.0,60.4445,60.4971,60.4117,60.4971,32500.0
2011-03-31 15:40:00,92.05,92.14,92.02,92.05,50200.0,60.4905,60.5497,60.4708,60.4905,50200.0
2011-03-31 15:45:00,92.04,92.05,91.86,91.91,109500.0,60.484,60.4905,60.3657,60.3985,109500.0
2011-03-31 15:50:00,91.91,91.96,91.85,91.89,72400.0,60.3985,60.4314,60.3591,60.3854,72400.0
2011-03-31 15:55:00,91.9,91.9,91.68,91.77,140300.0,60.392,60.392,60.2474,60.3065,140300.0
2011-04-01 09:30:00,92.29,92.65,92.29,92.6,132400.0,60.6483,60.8848,60.6483,60.852,132400.0
2011-04-01 09:35:00,92.62,92.65,92.25,92.63,50800.0,60.8651,60.8848,60.622,60.8717,50800.0
2011-04-01 09:40:00,92.64,92.69,92.12,92.19,50300.0,60.8783,60.9111,60.5365,60.5825,50300.0
2011-04-01 09:45:00,92.23,92.31,91.81,91.81,26200.0,60.6088,60.6614,60.3328,60.3328,26200.0
2011-04-01 09:50:00,91.81,91.91,91.68,91.86,38500.0,60.3328,60.3985,60.2474,60.3657,38500.0
2011-04-01 09:55:00,91.86,91.99,91.77,91.86,23100.0,60.3657,60.4511,60.3065,60.3657,23100.0
2011-04-01 10:00:00,91.85,92.15,91.83,92.08,35400.0,60.3591,60.5563,60.346,60.5103,35400.0
2011-04-01 10:05:00,92.11,92.21,91.97,92.19,37200.0,60.53,60.5957,60.438,60.5825,37200.0
2011-04-01 10:10:00,92.19,92.23,92.0,92.02,40400.0,60.5825,60.6088,60.4577,60.4708,40400.0
2011-04-01 10:15:00,92.04,92.07,91.78,91.79,53800.0,60.484,60.5037,60.3131,60.3197,53800.0
2011-04-01 10:20:00,91.78,91.94,91.64,91.64,46500.0,60.3131,60.4183,60.2211,60.2211,46500.0
2011-04-01 10:25:00,91.63,91.72,91.57,91.66,56300.0,60.2145,60.2737,60.1751,60.2342,56300.0
2011-04-01 10:30:00,91.67,91.83,91.66,91.83,42000.0,60.2408,60.346,60.2342,60.346,42000.0
2011-04-01 10:35:00,91.83,91.92,91.64,91.67,48600.0,60.346,60.4051,60.2211,60.2408,48600.0
2011-04-01 10:40:00,91.65,91.65,91.41,91.52,62200.0,60.2277,60.2277,60.07,60.1422,62200.0
2011-04-01 10:45:00,91.52,91.65,91.45,91.65,37200.0,60.1422,60.2277,60.0962,60.2277,37200.0
2011-04-01 10:50:00,91.7,91.98,91.67,91.94,36000.0,60.2605,60.4445,60.2408,60.4183,36000.0
2011-04-01 10:55:00,91.94,92.07,91.94,92.05,25300.0,60.4183,60.5037,60.4183,60.4905,25300.0
2011-04-01 11:00:00,92.07,92.14,92.0,92.13,23300.0,60.5037,60.5497,60.4577,60.5431,23300.0
2011-04-01 11:05:00,92.16,92.2,92.06,92.2,39700.0,60.5628,60.5891,60.4971,60.5891,39700.0
2011-04-01 11:10:00,92.17,92.21,92.01,92.03,39300.0,60.5694,60.5957,60.4643,60.4774,39300.0
2011-04-01 11:15:00,92.03,92.08,91.94,91.96,17200.0,60.4774,60.5103,60.4183,60.4314,17200.0
2011-04-01 11:20:00,91.98,92.16,91.96,92.07,54200.0,60.4445,60.5628,60.4314,60.5037,54200.0
2011-04-01 11:25:00,92.03,92.09,91.93,92.0,55200.0,60.4774,60.5168,60.4117,60.4577,55200.0
2011-04-01 11:30:00,92.0,92.03,91.9,91.96,24300.0,60.4577,60.4774,60.392,60.4314,24300.0
2011-04-01 11:35:00,91.97,92.16,91.96,92.04,10100.0,60.438,60.5628,60.4314,60.484,10100.0
2011-04-01 11:40:00,92.04,92.09,91.97,92.0,41700.0,60.484,60.5168,60.438,60.4577,41700.0
2011-04-01 11:45:00,92.01,92.06,91.91,92.0,18100.0,60.4643,60.4971,60.3985,60.4577,18100.0
2011-04-01 11:50:00,92.01,92.07,91.95,92.07,15200.0,60.4643,60.5037,60.4248,60.5037,15200.0
2011-04-01 11:55:00,92.06,92.22,92.06,92.2,21200.0,60.4971,60.6023,60.4971,60.5891,21200.0
2011-04-01 12:00:00,92.22,92.27,92.16,92.21,25700.0,60.6023,60.6351,60.5628,60.5957,25700.0
2011-04-01 12:05:00,92.19,92.38,92.19,92.37,22900.0,60.5825,60.7074,60.5825,60.7008,22900.0
2011-04-01 12:10:00,92.38,92.41,92.25,92.28,15900.0,60.7074,60.7271,60.622,60.6417,15900.0
2011-04-01 12:15:00,92.28,92.4,92.28,92.32,28300.0,60.6417,60.7205,60.6417,60.668,28300.0
2011-04-01 12:20:00,92.32,92.39,92.3,92.37,26400.0,60.668,60.714,60.6548,60.7008,26400.0
2011-04-01 12:25:00,92.37,92.4,92.34,92.4,11100.0,60.7008,60.7205,60.6811,60.7205,11100.0
2011-04-01 12:30:00,92.39,92.47,92.38,92.38,17200.0,60.714,60.7665,60.7074,60.7074,17200.0
2011-04-01 12:35:00,92.38,92.47,92.36,92.44,19300.0,60.7074,60.7665,60.6943,60.7468,19300.0
2011-04-01 12:40:00,92.44,92.51,92.42,92.42,27800.0,60.7468,60.7928,60.7337,60.7337,27800.0
2011-04-01 12:45:00,92.4,92.4,92.25,92.3,32000.0,60.7205,60.7205,60.622,60.6548,32000.0
2011-04-01 12:50:00,92.29,92.35,92.27,92.33,8900.0,60.6483,60.6877,60.6351,60.6745,8900.0
2011-04-01 12:55:00,92.33,92.35,92.3,92.3,10000.0,60.6745,60.6877,60.6548,60.6548,10000.0
2011-04-01 13:00:00,92.31,92.31,92.15,92.16,15900.0,60.6614,60.6614,60.5563,60.5628,15900.0
2011-04-01 13:05:00,92.16,92.19,92.05,92.17,19000.0,60.5628,60.5825,60.4905,60.5694,19000.0
2011-04-01 13:10:00,92.18,92.23,92.15,92.19,5400.0,60.576,60.6088,60.5563,60.5825,5400.0
2011-04-01 13:15:00,92.19,92.19,92.1,92.18,18200.0,60.5825,60.5825,60.5234,60.576,18200.0
2011-04-01 13:20:00,92.18,92.18,92.09,92.17,14300.0,60.576,60.576,60.5168,60.5694,14300.0
2011-04-01 13:25:00,92.17,92.2,92.12,92.12,6200.0,60.5694,60.5891,60.5365,60.5365,6200.0
2011-04-01 13:30:00,92.09,92.17,92.07,92.1,12800.0,60.5168,60.5694,60.5037,60.5234,12800.0
2011-04-01 13:35:00,92.1,92.34,92.09,92.33,16700.0,60.5234,60.6811,60.5168,60.6745,16700.0
2011-04-01 13:40:00,92.3,92.3,92.17,92.27,22400.0,60.6548,60.6548,60.5694,60.6351,22400.0
2011-04-01 13:45:00,92.29,92.3,92.2,92.3,8500.0,60.6483,60.6548,60.5891,60.6548,8500.0
2011-04-01 13:50:00,92.3,92.32,92.24,92.27,6700.0,60.6548,60.668,60.6154,60.6351,6700.0
2011-04-01 13:55:00,92.25,92.31,92.21,92.29,5200.0,60.622,60.6614,60.5957,60.6483,5200.0
2011-04-01 14:00:00,92.29,92.41,92.28,92.37,12500.0,60.6483,60.7271,60.6417,60.7008,12500.0
2011-04-01 14:05:00,92.38,92.5,92.38,92.48,11800.0,60.7074,60.7863,60.7074,60.7731,11800.0
2011-04-01 14:10:00,92.49,92.55,92.4,92.4,15400.0,60.7797,60.8191,60.7205,60.7205,15400.0
2011-04-01 14:15:00,92.4,92.43,92.29,92.32,12600.0,60.7205,60.7403,60.6483,60.668,12600.0
2011-04-01 14:20:00,92.32,92.38,92.31,92.33,19600.0,60.668,60.7074,60.6614,60.6745,19600.0
2011-04-01 14:25:00,92.32,92.33,92.27,92.31,16200.0,60.668,60.6745,60.6351,60.6614,16200.0
2011-04-01 14:30:00,92.31,92.34,92.27,92.28,13900.0,60.6614,60.6811,60.6351,60.6417,13900.0
2011-04-01 14:35:00,92.3,92.36,92.28,92.28,13900.0,60.6548,60.6943,60.6417,60.6417,13900.0
2011-04-01 14:40:00,92.26,92.27,92.05,92.1,13500.0,60.6285,60.6351,60.4905,60.5234,13500.0
2011-04-01 14:45:00,92.09,92.16,91.95,91.98,31200.0,60.5168,60.5628,60.4248,60.4445,31200.0
2011-04-01 14:50:00,92.0,92.06,91.96,91.97,17100.0,60.4577,60.4971,60.4314,60.438,17100.0
2011-04-01 14:55:00,91.98,91.99,91.87,91.88,28800.0,60.4445,60.4511,60.3723,60.3788,28800.0
2011-04-01 15:00:00,91.88,91.96,91.79,91.92,34300.0,60.3788,60.4314,60.3197,60.4051,34300.0
2011-04-01 15:05:00,91.92,91.95,91.83,91.85,18900.0,60.4051,60.4248,60.346,60.3591,18900.0
2011-04-01 15:10:00,91.86,91.86,91.7,91.74,26500.0,60.3657,60.3657,60.2605,60.2868,26500.0
2011-04-01 15:15:00,91.73,91.81,91.68,91.73,23700.0,60.2802,60.3328,60.2474,60.2802,23700.0
2011-04-01 15:20:00,91.74,91.84,91.71,91.75,17600.0,60.2868,60.3525,60.2671,60.2934,17600.0
2011-04-01 15:25:00,91.76,91.9,91.75,91.81,20400.0,60.3,60.392,60.2934,60.3328,20400.0
2011-04-01 15:30:00,91.8,91.88,91.8,91.83,14400.0,60.3262,60.3788,60.3262,60.346,14400.0
2011-04-01 15:35:00,91.83,91.95,91.81,91.94,17900.0,60.346,60.4248,60.3328,60.4183,17900.0
2011-04-01 15:40:00,91.93,91.98,91.84,91.96,36900.0,60.4117,60.4445,60.3525,60.4314,36900.0
2011-04-01 15:45:00,91.97,92.07,91.9,91.91,63800.0,60.438,60.5037,60.392,60.3985,63800.0
2011-04-01 15:50:00,91.91,92.01,91.85,91.9,42600.0,60.3985,60.4643,60.3591,60.392,42600.0
2011-04-01 15:55:00,91.89,91.98,91.82,91.92,109900.0,60.3854,60.4445,60.3394,60.4051,109900.0
2011-04-04 09:30:00,92.38,92.62,92.13,92.15,93900.0,60.7074,60.8651,60.5431,60.5563,93900.0
2011-04-04 09:35:00,92.13,92.4,92.06,92.26,103000.0,60.5431,60.7205,60.4971,60.6285,103000.0
2011-04-04 09:40:00,92.29,92.46,92.29,92.37,44000.0,60.6483,60.76,60.6483,60.7008,44000.0
2011-04-04 09:45:00,92.38,92.44,92.26,92.32,66800.0,60.7074,60.7468,60.6285,60.668,66800.0
2011-04-04 09:50:00,92.33,92.38,92.21,92.31,59900.0,60.6745,60.7074,60.5957,60.6614,59900.0
2011-04-04 09:55:00,92.32,92.33,92.16,92.22,73200.0,60.668,60.6745,60.5628,60.6023,73200.0
2011-04-04 10:00:00,92.24,92.35,92.11,92.27,48000.0,60.6154,60.6877,60.53,60.6351,48000.0
2011-04-04 10:05:00,92.26,92.3,92.14,92.25,27300.0,60.6285,60.6548,60.5497,60.622,27300.0
2011-04-04 10:10:00,92.25,92.27,92.16,92.26,20800.0,60.622,60.6351,60.5628,60.6285,20800.0
2011-04-04 10:15:00,92.26,92.26,92.14,92.18,33500.0,60.6285,60.6285,60.5497,60.576,33500.0
2011-04-04 10:20:00,92.18,92.19,91.96,91.98,73900.0,60.576,60.5825,60.4314,60.4445,73900.0
2011-04-04 10:25:00,91.99,92.07,91.9,91.97,41200.0,60.4511,60.5037,60.392,60.438,41200.0
2011-04-04 10:30:00,91.97,92.01,91.7,91.92,53300.0,60.438,60.4643,60.2605,60.4051,53300.0
2011-04-04 10:35:00,91.92,91.98,91.88,91.9,34000.0,60.4051,60.4445,60.3788,60.392,34000.0
2011-04-04 10:40:00,91.88,91.92,91.57,91.58,66800.0,60.3788,60.4051,60.1751,60.1817,66800.0
2011-04-04 10:45:00,91.58,91.81,91.5,91.77,54900.0,60.1817,60.3328,60.1291,60.3065,54900.0
2011-04-04 10:50:00,91.77,91.97,91.76,91.87,24400.0,60.3065,60.438,60.3,60.3723,24400.0
2011-04-04 10:55:00,91.87,91.87,91.63,91.65,33100.0,60.3723,60.3723,60.2145,60.2277,33100.0
2011-04-04 11:00:00,91.65,91.7,91.61,91.64,26600.0,60.2277,60.2605,60.2014,60.2211,26600.0
2011-04-04 11:05:00,91.65,91.67,91.55,91.57,55900.0,60.2277,60.2408,60.162,60.1751,55900.0
2011-04-04 11:10:00,91.57,91.65,91.47,91.48,39900.0,60.1751,60.2277,60.1094,60.116,39900.0
2011-04-04 11:15:00,91.55,91.63,91.46,91.53,21900.0,60.162,60.2145,60.1028,60.1488,21900.0
2011-04-04 11:20:00,91.53,91.62,91.51,91.61,8100.0,60.1488,60.208,60.1357,60.2014,8100.0
2011-04-04 11:25:00,91.62,91.88,91.56,91.87,18600.0,60.208,60.3788,60.1685,60.3723,18600.0
2011-04-04 11:30:00,91.87,91.93,91.87,91.9,22000.0,60.3723,60.4117,60.3723,60.392,22000.0
2011-04-04 11:35:00,91.91,91.93,91.86,91.86,18800.0,60.3985,60.4117,60.3657,60.3657,18800.0
2011-04-04 11:40:00,91.86,91.87,91.74,91.82,18400.0,60.3657,60.3723,60.2868,60.3394,18400.0
2011-04-04 11:45:00,91.84,91.89,91.83,91.83,8300.0,60.3525,60.3854,60.346,60.346,8300.0
2011-04-04 11:50:00,91.83,91.91,91.75,91.75,14100.0,60.346,60.3985,60.2934,60.2934,14100.0
2011-04-04 11:55:00,91.75,91.86,91.73,91.8,25700.0,60.2934,60.3657,60.2802,60.3262,25700.0
2011-04-04 12:00:00,91.8,91.91,91.8,91.86,33900.0,60.3262,60.3985,60.3262,60.3657,33900.0
2011-04-04 12:05:00,91.86,91.86,91.8,91.82,19300.0,60.3657,60.3657,60.3262,60.3394,19300.0
2011-04-04 12:10:00,91.81,91.87,91.81,91.82,6900.0,60.3328,60.3723,60.3328,60.3394,6900.0
2011-04-04 12:15:00,91.84,91.85,91.82,91.83,13600.0,60.3525,60.3591,60.3394,60.346,13600.0
2011-04-04 12:20:00,91.83,91.85,91.82,91.83,14100.0,60.346,60.3591,60.3394,60.346,14100.0
2011-04-04 12:25:00,91.82,91.83,91.77,91.78,12200.0,60.3394,60.346,60.3065,60.3131,12200.0
2011-04-04 12:30:00,91.78,91.82,91.77,91.77,11200.0,60.3131,60.3394,60.3065,60.3065,11200.0
2011-04-04 12:35:00,91.77,91.8,91.67,91.8,21400.0,60.3065,60.3262,60.2408,60.3262,21400.0
2011-04-04 12:40:00,91.79,91.85,91.79,91.82,8800.0,60.3197,60.3591,60.3197,60.3394,8800.0
2011-04-04 12:45:00,91.83,91.87,91.77,91.85,13100.0,60.346,60.3723,60.3065,60.3591,13100.0
2011-04-04 12:50:00,91.86,91.88,91.75,91.76,10100.0,60.3657,60.3788,60.2934,60.3,10100.0
2011-04-04 12:55:00,91.77,91.85,91.76,91.82,10800.0,60.3065,60.3591,60.3,60.3394,10800.0
2011-04-04 13:00:00,91.82,91.87,91.78,91.84,13400.0,60.3394,60.3723,60.3131,60.3525,13400.0
2011-04-04 13:05:00,91.85,91.87,91.81,91.84,17800.0,60.3591,60.3723,60.3328,60.3525,17800.0
2011-04-04 13:10:00,91.86,91.9,91.83,91.88,18200.0,60.3657,60.392,60.346,60.3788,18200.0
2011-04-04 13:15:00,91.88,91.92,91.81,91.86,29100.0,60.3788,60.4051,60.3328,60.3657,29100.0
2011-04-04 13:20:00,91.87,91.88,91.82,91.87,9000.0,60.3723,60.3788,60.3394,60.3723,9000.0
2011-04-04 13:25:00,91.87,91.96,91.87,91.94,5600.0,60.3723,60.4314,60.3723,60.4183,5600.0
2011-04-04 13:30:00,91.91,91.96,91.77,91.82,9600.0,60.3985,60.4314,60.3065,60.3394,9600.0
2011-04-04 13:35:00,91.8,91.9,91.74,91.82,5400.0,60.3262,60.392,60.2868,60.3394,5400.0
2011-04-04 13:40:00,91.83,91.95,91.81,91.92,6800.0,60.346,60.4248,60.3328,60.4051,6800.0
2011-04-04 13:45:00,91.92,91.92,91.75,91.85,11000.0,60.4051,60.4051,60.2934,60.3591,11000.0
2011-04-04 13:50:00,91.82,91.82,91.7,91.8,8000.0,60.3394,60.3394,60.2605,60.3262,8000.0
2011-04-04 13:55:00,91.83,91.9,91.82,91.88,14000.0,60.346,60.392,60.3394,60.3788,14000.0
2011-04-04 14:00:00,91.88,91.9,91.8,91.89,11400.0,60.3788,60.392,60.3262,60.3854,11400.0
2011-04-04 14:05:00,91.92,91.95,91.89,91.92,34500.0,60.4051,60.4248,60.3854,60.4051,34500.0
2011-04-04 14:10:00,91.92,91.94,91.87,91.9,13300.0,60.4051,60.4183,60.3723,60.392,13300.0
2011-04-04 14:15:00,91.9,91.95,91.89,91.92,8400.0,60.392,60.4248,60.3854,60.4051,8400.0
2011-04-04 14:20:00,91.92,91.93,91.83,91.83,22300.0,60.4051,60.4117,60.346,60.346,22300.0
2011-04-04 14:25:00,91.8,91.93,91.76,91.93,19600.0,60.3262,60.4117,60.3,60.4117,19600.0
2011-04-04 14:30:00,91.92,91.97,91.92,91.93,34200.0,60.4051,60.438,60.4051,60.4117,34200.0
2011-04-04 14:35:00,91.94,92.0,91.93,92.0,19300.0,60.4183,60.4577,60.4117,60.4577,19300.0
2011-04-04 14:40:00,92.0,92.0,91.95,91.97,14700.0,60.4577,60.4577,60.4248,60.438,14700.0
2011-04-04 14:45:00,92.0,92.03,91.99,92.0,29600.0,60.4577,60.4774,60.4511,60.4577,29600.0
2011-04-04 14:50:00,92.01,92.03,91.98,92.02,16900.0,60.4643,60.4774,60.4445,60.4708,16900.0
2011-04-04 14:55:00,91.99,92.03,91.91,91.91,13100.0,60.4511,60.4774,60.3985,60.3985,13100.0
2011-04-04 15:00:00,91.93,91.95,91.86,91.88,17900.0,60.4117,60.4248,60.3657,60.3788,17900.0
2011-04-04 15:05:00,91.89,91.9,91.84,91.86,21700.0,60.3854,60.392,60.3525,60.3657,21700.0
2011-04-04 15:10:00,91.86,91.96,91.86,91.87,22300.0,60.3657,60.4314,60.3657,60.3723,22300.0
2011-04-04 15:15:00,91.86,91.97,91.84,91.95,25800.0,60.3657,60.438,60.3525,60.4248,25800.0
2011-04-04 15:20:00,91.94,92.0,91.91,91.92,53600.0,60.4183,60.4577,60.3985,60.4051,53600.0
2011-04-04 15:25:00,91.93,92.01,91.91,91.96,52900.0,60.4117,60.4643,60.3985,60.4314,52900.0
2011-04-04 15:30:00,91.96,91.98,91.89,91.91,34000.0,60.4314,60.4445,60.3854,60.3985,34000.0
2011-04-04 15:35:00,91.9,91.97,91.85,91.9,52500.0,60.392,60.438,60.3591,60.392,52500.0
2011-04-04 15:40:00,91.92,91.96,91.88,91.96,34400.0,60.4051,60.4314,60.3788,60.4314,34400.0
2011-04-04 15:45:00,91.96,91.99,91.89,91.94,59500.0,60.4314,60.4511,60.3854,60.4183,59500.0
2011-04-04 15:50:00,91.95,91.95,91.82,91.86,48900.0,60.4248,60.4248,60.3394,60.3657,48900.0
2011-04-04 15:55:00,91.85,91.97,91.85,91.97,106500.0,60.3591,60.438,60.3591,60.438,106500.0
2011-04-05 09:30:00,91.95,91.95,91.58,91.81,54200.0,60.4248,60.4248,60.1817,60.3328,54200.0
2011-04-05 09:35:00,91.84,91.95,91.65,91.74,81300.0,60.3525,60.4248,60.2277,60.2868,81300.0
2011-04-05 09:40:00,91.77,91.8,91.36,91.39,50800.0,60.3065,60.3262,60.0371,60.0568,50800.0
2011-04-05 09:45:00,91.44,91.65,91.38,91.6,34700.0,60.0897,60.2277,60.0502,60.1948,34700.0
2011-04-05 09:50:00,91.58,91.65,91.3,91.37,32900.0,60.1817,60.2277,59.9977,60.0437,32900.0
2011-04-05 09:55:00,91.39,91.48,91.35,91.4,27200.0,60.0568,60.116,60.0305,60.0634,27200.0
2011-04-05 10:00:00,91.4,91.47,91.08,91.29,51600.0,60.0634,60.1094,59.8531,59.9911,51600.0
2011-04-05 10:05:00,91.25,91.29,91.16,91.16,20800.0,59.9648,59.9911,59.9057,59.9057,20800.0
2011-04-05 10:10:00,91.17,91.25,91.07,91.07,45100.0,59.9122,59.9648,59.8465,59.8465,45100.0
2011-04-05 10:15:00,91.1,91.13,91.0,91.02,20800.0,59.8662,59.886,59.8005,59.8137,20800.0
2011-04-05 10:20:00,91.01,91.09,91.0,91.03,47400.0,59.8071,59.8597,59.8005,59.8202,47400.0
2011-04-05 10:25:00,91.02,91.14,90.95,90.99,42400.0,59.8137,59.8925,59.7677,59.794,42400.0
2011-04-05 10:30:00,90.98,91.13,90.92,90.99,28100.0,59.7874,59.886,59.748,59.794,28100.0
2011-04-05 10:35:00,91.0,91.13,91.0,91.09,62500.0,59.8005,59.886,59.8005,59.8597,62500.0
2011-04-05 10:40:00,91.11,91.11,91.0,91.09,42000.0,59.8728,59.8728,59.8005,59.8597,42000.0
2011-04-05 10:45:00,91.1,91.15,91.05,91.12,37200.0,59.8662,59.8991,59.8334,59.8794,37200.0
2011-04-05 10:50:00,91.12,91.15,91.11,91.12,14000.0,59.8794,59.8991,59.8728,59.8794,14000.0
2011-04-05 10:55:00,91.13,91.14,91.02,91.09,16200.0,59.886,59.8925,59.8137,59.8597,16200.0
2011-04-05 11:00:00,91.08,91.15,91.08,91.11,13900.0,59.8531,59.8991,59.8531,59.8728,13900.0
2011-04-05 11:05:00,91.09,91.16,91.08,91.12,27600.0,59.8597,59.9057,59.8531,59.8794,27600.0
2011-04-05 11:10:00,91.12,91.14,91.07,91.14,15900.0,59.8794,59.8925,59.8465,59.8925,15900.0
2011-04-05 11:15:00,91.15,91.15,91.0,91.05,16800.0,59.8991,59.8991,59.8005,59.8334,16800.0
2011-04-05 11:20:00,91.06,91.13,91.02,91.02,19100.0,59.84,59.886,59.8137,59.8137,19100.0
2011-04-05 11:25:00,91.03,91.13,91.01,91.11,30200.0,59.8202,59.886,59.8071,59.8728,30200.0
2011-04-05 11:30:00,91.11,91.14,91.04,91.04,53300.0,59.8728,59.8925,59.8268,59.8268,53300.0
2011-04-05 11:35:00,91.06,91.16,91.03,91.15,42800.0,59.84,59.9057,59.8202,59.8991,42800.0
2011-04-05 11:40:00,91.14,91.25,91.13,91.2,58000.0,59.8925,59.9648,59.886,59.932,58000.0
2011-04-05 11:45:00,91.2,91.26,91.14,91.18,35200.0,59.932,59.9714,59.8925,59.9188,35200.0
2011-04-05 11:50:00,91.18,91.24,91.16,91.2,21900.0,59.9188,59.9582,59.9057,59.932,21900.0
2011-04-05 11:55:00,91.2,91.33,91.2,91.23,45300.0,59.932,60.0174,59.932,59.9517,45300.0
2011-04-05 12:00:00,91.24,91.34,91.23,91.3,37700.0,59.9582,60.024,59.9517,59.9977,37700.0
2011-04-05 12:05:00,91.31,91.31,91.13,91.15,39200.0,60.0042,60.0042,59.886,59.8991,39200.0
2011-04-05 12:10:00,91.18,91.18,91.1,91.14,35800.0,59.9188,59.9188,59.8662,59.8925,35800.0
2011-04-05 12:15:00,91.12,91.12,91.06,91.09,19700.0,59.8794,59.8794,59.84,59.8597,19700.0
2011-04-05 12:20:00,91.09,91.1,91.06,91.09,12000.0,59.8597,59.8662,59.84,59.8597,12000.0
2011-04-05 12:25:00,91.09,91.1,91.07,91.07,8900.0,59.8597,59.8662,59.8465,59.8465,8900.0
2011-04-05 12:30:00,91.07,91.13,91.07,91.12,28900.0,59.8465,59.886,59.8465,59.8794,28900.0
2011-04-05 12:35:00,91.12,91.12,91.04,91.05,15400.0,59.8794,59.8794,59.8268,59.8334,15400.0
2011-04-05 12:40:00,91.06,91.11,91.05,91.1,13500.0,59.84,59.8728,59.8334,59.8662,13500.0
2011-04-05 12:45:00,91.12,91.12,91.02,91.1,17500.0,59.8794,59.8794,59.8137,59.8662,17500.0
2011-04-05 12:50:00,91.1,91.13,91.04,91.09,11600.0,59.8662,59.886,59.8268,59.8597,11600.0
2011-04-05 12:55:00,91.09,91.12,91.07,91.08,11600.0,59.8597,59.8794,59.8465,59.8531,11600.0
2011-04-05 13:00:00,91.09,91.11,91.05,91.1,16600.0,59.8597,59.8728,59.8334,59.8662,16600.0
2011-04-05 13:05:00,91.09,91.18,91.09,91.16,21100.0,59.8597,59.9188,59.8597,59.9057,21100.0
2011-04-05 13:10:00,91.15,91.27,91.09,91.13,62100.0,59.8991,59.978,59.8597,59.886,62100.0
2011-04-05 13:15:00,91.12,91.17,91.09,91.16,20000.0,59.8794,59.9122,59.8597,59.9057,20000.0
2011-04-05 13:20:00,91.13,91.18,91.12,91.13,13800.0,59.886,59.9188,59.8794,59.886,13800.0
2011-04-05 13:25:00,91.14,91.17,91.08,91.1,15500.0,59.8925,59.9122,59.8531,59.8662,15500.0
2011-04-05 13:30:00,91.11,91.16,91.1,91.11,17400.0,59.8728,59.9057,59.8662,59.8728,17400.0
2011-04-05 13:35:00,91.1,91.1,91.03,91.03,15300.0,59.8662,59.8662,59.8202,59.8202,15300.0
2011-04-05 13:40:00,91.03,91.13,91.02,91.12,9500.0,59.8202,59.886,59.8137,59.8794,9500.0
2011-04-05 13:45:00,91.11,91.12,91.05,91.1,17700.0,59.8728,59.8794,59.8334,59.8662,17700.0
2011-04-05 13:50:00,91.09,91.17,91.08,91.14,16200.0,59.8597,59.9122,59.8531,59.8925,16200.0
2011-04-05 13:55:00,91.14,91.16,91.05,91.06,15100.0,59.8925,59.9057,59.8334,59.84,15100.0
2011-04-05 14:00:00,91.06,91.13,91.01,91.05,33900.0,59.84,59.886,59.8071,59.8334,33900.0
2011-04-05 14:05:00,91.04,91.1,91.03,91.1,14000.0,59.8268,59.8662,59.8202,59.8662,14000.0
2011-04-05 14:10:00,91.09,91.15,91.08,91.11,32500.0,59.8597,59.8991,59.8531,59.8728,32500.0
2011-04-05 14:15:00,91.12,91.14,91.06,91.11,26000.0,59.8794,59.8925,59.84,59.8728,26000.0
2011-04-05 14:20:00,91.15,91.25,91.1,91.2,31100.0,59.8991,59.9648,59.8662,59.932,31100.0
2011-04-05 14:25:00,91.2,91.24,91.16,91.2,15200.0,59.932,59.9582,59.9057,59.932,15200.0
2011-04-05 14:30:00,91.2,91.29,91.18,91.18,17600.0,59.932,59.9911,59.9188,59.9188,17600.0
2011-04-05 14:35:00,91.18,91.23,91.14,91.14,11500.0,59.9188,59.9517,59.8925,59.8925,11500.0
2011-04-05 14:40:00,91.16,91.16,91.06,91.08,26200.0,59.9057,59.9057,59.84,59.8531,26200.0
2011-04-05 14:45:00,91.08,91.13,91.06,91.07,28800.0,59.8531,59.886,59.84,59.8465,28800.0
2011-04-05 14:50:00,91.07,91.08,90.96,91.0,42000.0,59.8465,59.8531,59.7742,59.8005,42000.0
2011-04-05 14:55:00,90.99,91.1,90.96,91.07,26300.0,59.794,59.8662,59.7742,59.8465,26300.0
2011-04-05 15:00:00,91.08,91.13,91.04,91.08,29900.0,59.8531,59.886,59.8268,59.8531,29900.0
2011-04-05 15:05:00,91.08,91.15,91.0,91.02,31900.0,59.8531,59.8991,59.8005,59.8137,31900.0
2011-04-05 15:10:00,91.03,91.09,90.98,91.01,60700.0,59.8202,59.8597,59.7874,59.8071,60700.0
2011-04-05 15:15:00,91.01,91.02,90.87,90.9,42000.0,59.8071,59.8137,59.7151,59.7348,42000.0
2011-04-05 15:20:00,90.88,90.94,90.88,90.94,26000.0,59.7217,59.7611,59.7217,59.7611,26000.0
2011-04-05 15:25:00,90.93,90.99,90.93,90.98,27400.0,59.7545,59.794,59.7545,59.7874,27400.0
2011-04-05 15:30:00,90.98,91.0,90.86,90.89,49900.0,59.7874,59.8005,59.7085,59.7282,49900.0
2011-04-05 15:35:00,90.89,90.95,90.86,90.93,38700.0,59.7282,59.7677,59.7085,59.7545,38700.0
2011-04-05 15:40:00,90.92,90.99,90.92,90.93,34400.0,59.748,59.794,59.748,59.7545,34400.0
2011-04-05 15:45:00,90.94,91.03,90.89,91.03,53800.0,59.7611,59.8202,59.7282,59.8202,53800.0
2011-04-05 15:50:00,91.02,91.02,90.83,90.87,77700.0,59.8137,59.8137,59.6888,59.7151,77700.0
2011-04-05 15:55:00,90.88,91.01,90.87,91.0,53500.0,59.7217,59.8071,59.7151,59.8005,53500.0
2011-04-06 09:30:00,91.4,91.76,91.4,91.6,71300.0,60.0634,60.3,60.0634,60.1948,71300.0
2011-04-06 09:35:00,91.55,91.83,91.45,91.75,74200.0,60.162,60.346,60.0962,60.2934,74200.0
2011-04-06 09:40:00,91.73,91.8,91.48,91.8,58400.0,60.2802,60.3262,60.116,60.3262,58400.0
2011-04-06 09:45:00,91.79,91.83,91.53,91.58,54600.0,60.3197,60.346,60.1488,60.1817,54600.0
2011-04-06 09:50:00,91.59,91.67,91.5,91.65,34200.0,60.1882,60.2408,60.1291,60.2277,34200.0
2011-04-06 09:55:00,91.64,91.81,91.64,91.79,37600.0,60.2211,60.3328,60.2211,60.3197,37600.0
2011-04-06 10:00:00,91.79,92.0,91.79,91.88,59900.0,60.3197,60.4577,60.3197,60.3788,59900.0
2011-04-06 10:05:00,91.89,92.05,91.76,91.84,58700.0,60.3854,60.4905,60.3,60.3525,58700.0
2011-04-06 10:10:00,91.83,91.95,91.78,91.79,28800.0,60.346,60.4248,60.3131,60.3197,28800.0
2011-04-06 10:15:00,91.78,91.83,91.58,91.61,52700.0,60.3131,60.346,60.1817,60.2014,52700.0
2011-04-06 10:20:00,91.61,91.8,91.52,91.79,22900.0,60.2014,60.3262,60.1422,60.3197,22900.0
2011-04-06 10:25:00,91.81,91.92,91.74,91.88,27500.0,60.3328,60.4051,60.2868,60.3788,27500.0
2011-04-06 10:30:00,91.88,91.9,91.65,91.84,71400.0,60.3788,60.392,60.2277,60.3525,71400.0
2011-04-06 10:35:00,91.84,91.86,91.52,91.57,37800.0,60.3525,60.3657,60.1422,60.1751,37800.0
2011-04-06 10:40:00,91.58,91.78,91.54,91.74,10800.0,60.1817,60.3131,60.1554,60.2868,10800.0
2011-04-06 10:45:00,91.75,91.77,91.6,91.69,32300.0,60.2934,60.3065,60.1948,60.254,32300.0
2011-04-06 10:50:00,91.68,91.68,91.55,91.6,19200.0,60.2474,60.2474,60.162,60.1948,19200.0
2011-04-06 10:55:00,91.6,91.61,91.32,91.34,41100.0,60.1948,60.2014,60.0108,60.024,41100.0
2011-04-06 11:00:00,91.37,91.4,91.18,91.25,24400.0,60.0437,60.0634,59.9188,59.9648,24400.0
2011-04-06 11:05:00,91.27,91.33,91.2,91.25,36400.0,59.978,60.0174,59.932,59.9648,36400.0
2011-04-06 11:10:00,91.25,91.32,91.1,91.16,46800.0,59.9648,60.0108,59.8662,59.9057,46800.0
2011-04-06 11:15:00,91.15,91.18,90.95,91.01,40900.0,59.8991,59.9188,59.7677,59.8071,40900.0
2011-04-06 11:20:00,91.01,91.21,90.98,91.18,39200.0,59.8071,59.9385,59.7874,59.9188,39200.0
2011-04-06 11:25:00,91.18,91.21,91.05,91.11,50400.0,59.9188,59.9385,59.8334,59.8728,50400.0
2011-04-06 11:30:00,91.09,91.26,90.91,90.91,24900.0,59.8597,59.9714,59.7414,59.7414,24900.0
2011-04-06 11:35:00,90.91,91.01,90.84,91.0,22300.0,59.7414,59.8071,59.6954,59.8005,22300.0
2011-04-06 11:40:00,90.99,91.03,90.91,90.99,12000.0,59.794,59.8202,59.7414,59.794,12000.0
2011-04-06 11:45:00,91.02,91.16,90.94,91.16,20600.0,59.8137,59.9057,59.7611,59.9057,20600.0
2011-04-06 11:50:00,91.16,91.22,91.1,91.15,12200.0,59.9057,59.9451,59.8662,59.8991,12200.0
2011-04-06 11:55:00,91.18,91.21,91.0,91.0,23300.0,59.9188,59.9385,59.8005,59.8005,23300.0
2011-04-06 12:00:00,90.99,90.99,90.82,90.83,17400.0,59.794,59.794,59.6822,59.6888,17400.0
2011-04-06 12:05:00,90.81,90.84,90.7,90.75,45300.0,59.6757,59.6954,59.6034,59.6362,45300.0
2011-04-06 12:10:00,90.75,90.78,90.71,90.75,21100.0,59.6362,59.656,59.61,59.6362,21100.0
2011-04-06 12:15:00,90.74,90.79,90.58,90.64,27800.0,59.6297,59.6625,59.5245,59.564,27800.0
2011-04-06 12:20:00,90.64,90.64,90.43,90.49,35600.0,59.564,59.564,59.426,59.4654,35600.0
2011-04-06 12:25:00,90.48,90.66,90.46,90.63,15700.0,59.4588,59.5771,59.4457,59.5574,15700.0
2011-04-06 12:30:00,90.61,90.73,90.56,90.59,17600.0,59.5442,59.6231,59.5114,59.5311,17600.0
2011-04-06 12:35:00,90.57,90.65,90.57,90.58,9500.0,59.518,59.5705,59.518,59.5245,9500.0
2011-04-06 12:40:00,90.57,90.58,90.48,90.53,24700.0,59.518,59.5245,59.4588,59.4917,24700.0
2011-04-06 12:45:00,90.52,90.52,90.27,90.31,41600.0,59.4851,59.4851,59.3208,59.3471,41600.0
2011-04-06 12:50:00,90.28,90.31,90.08,90.1,48600.0,59.3274,59.3471,59.196,59.2091,48600.0
2011-04-06 12:55:00,90.1,90.16,90.08,90.16,17500.0,59.2091,59.2485,59.196,59.2485,17500.0
2011-04-06 13:00:00,90.18,90.18,90.05,90.14,36200.0,59.2617,59.2617,59.1762,59.2354,36200.0
2011-04-06 13:05:00,90.12,90.16,90.02,90.09,33100.0,59.2222,59.2485,59.1565,59.2025,33100.0
2011-04-06 13:10:00,90.09,90.09,89.96,90.03,53300.0,59.2025,59.2025,59.1171,59.1631,53300.0
2011-04-06 13:15:00,90.05,90.07,89.95,89.96,39600.0,59.1762,59.1894,59.1105,59.1171,39600.0
2011-04-06 13:20:00,89.96,90.01,89.89,89.91,44500.0,59.1171,59.15,59.0711,59.0842,44500.0
2011-04-06 13:25:00,89.92,90.02,89.9,89.98,22100.0,59.0908,59.1565,59.0777,59.1302,22100.0
2011-04-06 13:30:00,89.99,90.02,89.91,89.94,43400.0,59.1368,59.1565,59.0842,59.104,43400.0
2011-04-06 13:35:00,89.95,90.01,89.91,89.91,35500.0,59.1105,59.15,59.0842,59.0842,35500.0
2011-04-06 13:40:00,89.93,89.95,89.84,89.95,41400.0,59.0974,59.1105,59.0382,59.1105,41400.0
2011-04-06 13:45:00,89.97,90.07,89.95,89.99,28600.0,59.1237,59.1894,59.1105,59.1368,28600.0
2011-04-06 13:50:00,90.0,90.09,89.97,90.09,40000.0,59.1434,59.2025,59.1237,59.2025,40000.0
2011-04-06 13:55:00,90.1,90.17,90.1,90.12,20600.0,59.2091,59.2551,59.2091,59.2222,20600.0
2011-04-06 14:00:00,90.12,90.18,90.09,90.16,24800.0,59.2222,59.2617,59.2025,59.2485,24800.0
2011-04-06 14:05:00,90.18,90.36,90.16,90.36,14700.0,59.2617,59.38,59.2485,59.38,14700.0
2011-04-06 14:10:00,90.35,90.52,90.34,90.49,17000.0,59.3734,59.4851,59.3668,59.4654,17000.0
2011-04-06 14:15:00,90.49,90.54,90.47,90.54,27300.0,59.4654,59.4982,59.4522,59.4982,27300.0
2011-04-06 14:20:00,90.54,90.57,90.51,90.53,14200.0,59.4982,59.518,59.4785,59.4917,14200.0
2011-04-06 14:25:00,90.55,90.63,90.46,90.46,18400.0,59.5048,59.5574,59.4457,59.4457,18400.0
2011-04-06 14:30:00,90.46,90.6,90.46,90.59,23600.0,59.4457,59.5377,59.4457,59.5311,23600.0
2011-04-06 14:35:00,90.59,90.69,90.59,90.69,10000.0,59.5311,59.5968,59.5311,59.5968,10000.0
2011-04-06 14:40:00,90.69,90.72,90.63,90.7,21400.0,59.5968,59.6165,59.5574,59.6034,21400.0
2011-04-06 14:45:00,90.72,90.81,90.67,90.78,29000.0,59.6165,59.6757,59.5837,59.656,29000.0
2011-04-06 14:50:00,90.77,90.83,90.77,90.8,16000.0,59.6494,59.6888,59.6494,59.6691,16000.0
2011-04-06 14:55:00,90.78,90.8,90.7,90.73,22200.0,59.656,59.6691,59.6034,59.6231,22200.0
2011-04-06 15:00:00,90.73,90.76,90.68,90.68,28700.0,59.6231,59.6428,59.5902,59.5902,28700.0
2011-04-06 15:05:00,90.71,90.71,90.61,90.61,16800.0,59.61,59.61,59.5442,59.5442,16800.0
2011-04-06 15:10:00,90.61,90.65,90.58,90.62,34000.0,59.5442,59.5705,59.5245,59.5508,34000.0
2011-04-06 15:15:00,90.63,90.71,90.6,90.64,21900.0,59.5574,59.61,59.5377,59.564,21900.0
2011-04-06 15:20:00,90.63,90.66,90.55,90.63,27200.0,59.5574,59.5771,59.5048,59.5574,27200.0
2011-04-06 15:25:00,90.65,90.68,90.61,90.63,31700.0,59.5705,59.5902,59.5442,59.5574,31700.0
2011-04-06 15:30:00,90.62,90.68,90.61,90.64,33000.0,59.5508,59.5902,59.5442,59.564,33000.0
2011-04-06 15:35:00,90.65,90.7,90.64,90.69,32200.0,59.5705,59.6034,59.564,59.5968,32200.0
2011-04-06 15:40:00,90.69,90.73,90.63,90.69,67000.0,59.5968,59.6231,59.5574,59.5968,67000.0
2011-04-06 15:45:00,90.69,90.77,90.67,90.77,71100.0,59.5968,59.6494,59.5837,59.6494,71100.0
2011-04-06 15:50:00,90.77,90.85,90.7,90.8,49600.0,59.6494,59.702,59.6034,59.6691,49600.0
2011-04-06 15:55:00,90.79,90.94,90.74,90.87,122100.0,59.6625,59.7611,59.6297,59.7151,122100.0
2011-04-07 09:30:00,91.09,91.1,90.5,90.97,69500.0,59.8597,59.8662,59.472,59.7808,69500.0
2011-04-07 09:35:00,90.89,91.06,90.53,90.99,34500.0,59.7282,59.84,59.4917,59.794,34500.0
2011-04-07 09:40:00,90.99,91.16,90.88,91.09,17900.0,59.794,59.9057,59.7217,59.8597,17900.0
2011-04-07 09:45:00,91.0,91.18,91.0,91.01,30400.0,59.8005,59.9188,59.8005,59.8071,30400.0
2011-04-07 09:50:00,91.05,91.23,91.0,91.2,40600.0,59.8334,59.9517,59.8005,59.932,40600.0
2011-04-07 09:55:00,91.17,91.22,91.08,91.08,25500.0,59.9122,59.9451,59.8531,59.8531,25500.0
2011-04-07 10:00:00,91.1,91.21,91.08,91.16,26200.0,59.8662,59.9385,59.8531,59.9057,26200.0
2011-04-07 10:05:00,91.17,91.2,91.09,91.18,48900.0,59.9122,59.932,59.8597,59.9188,48900.0
2011-04-07 10:10:00,91.2,91.34,91.1,91.27,26700.0,59.932,60.024,59.8662,59.978,26700.0
2011-04-07 10:15:00,91.27,91.27,91.18,91.23,15200.0,59.978,59.978,59.9188,59.9517,15200.0
2011-04-07 10:20:00,91.23,91.5,91.23,91.38,35700.0,59.9517,60.1291,59.9517,60.0502,35700.0
2011-04-07 10:25:00,91.35,91.44,91.17,91.2,20200.0,60.0305,60.0897,59.9122,59.932,20200.0
2011-04-07 10:30:00,91.16,91.17,90.8,90.81,31500.0,59.9057,59.9122,59.6691,59.6757,31500.0
2011-04-07 10:35:00,90.79,90.8,90.34,90.66,80800.0,59.6625,59.6691,59.3668,59.5771,80800.0
2011-04-07 10:40:00,90.66,90.66,90.17,90.41,37100.0,59.5771,59.5771,59.2551,59.4128,37100.0
2011-04-07 10:45:00,90.41,90.83,90.31,90.73,33900.0,59.4128,59.6888,59.3471,59.6231,33900.0
2011-04-07 10:50:00,90.7,90.99,90.65,90.98,28900.0,59.6034,59.794,59.5705,59.7874,28900.0
2011-04-07 10:55:00,90.89,90.97,90.72,90.75,11800.0,59.7282,59.7808,59.6165,59.6362,11800.0
2011-04-07 11:00:00,90.71,90.77,90.65,90.77,21200.0,59.61,59.6494,59.5705,59.6494,21200.0
2011-04-07 11:05:00,90.73,90.95,90.73,90.88,24600.0,59.6231,59.7677,59.6231,59.7217,24600.0
2011-04-07 11:10:00,90.9,91.02,90.86,90.94,13900.0,59.7348,59.8137,59.7085,59.7611,13900.0
2011-04-07 11:15:00,90.92,90.96,90.65,90.65,8600.0,59.748,59.7742,59.5705,59.5705,8600.0
2011-04-07 11:20:00,90.65,90.74,90.54,90.72,13500.0,59.5705,59.6297,59.4982,59.6165,13500.0
2011-04-07 11:25:00,90.71,90.83,90.59,90.62,29800.0,59.61,59.6888,59.5311,59.5508,29800.0
2011-04-07 11:30:00,90.63,90.67,90.31,90.31,66000.0,59.5574,59.5837,59.3471,59.3471,66000.0
2011-04-07 11:35:00,90.29,90.43,90.24,90.38,27900.0,59.334,59.426,59.3011,59.3931,27900.0
2011-04-07 11:40:00,90.41,90.42,90.3,90.37,23500.0,59.4128,59.4194,59.3405,59.3865,23500.0
2011-04-07 11:45:00,90.37,90.37,90.12,90.18,15900.0,59.3865,59.3865,59.2222,59.2617,15900.0
2011-04-07 11:50:00,90.18,90.34,90.13,90.31,22700.0,59.2617,59.3668,59.2288,59.3471,22700.0
2011-04-07 11:55:00,90.31,90.53,90.24,90.5,19000.0,59.3471,59.4917,59.3011,59.472,19000.0
2011-04-07 12:00:00,90.51,90.52,90.39,90.4,20700.0,59.4785,59.4851,59.3997,59.4062,20700.0
2011-04-07 12:05:00,90.41,90.59,90.41,90.55,31400.0,59.4128,59.5311,59.4128,59.5048,31400.0
2011-04-07 12:10:00,90.54,90.67,90.54,90.6,54600.0,59.4982,59.5837,59.4982,59.5377,54600.0
2011-04-07 12:15:00,90.6,90.64,90.6,90.62,8700.0,59.5377,59.564,59.5377,59.5508,8700.0
2011-04-07 12:20:00,90.59,90.62,90.43,90.46,9900.0,59.5311,59.5508,59.426,59.4457,9900.0
2011-04-07 12:25:00,90.46,90.58,90.46,90.56,16500.0,59.4457,59.5245,59.4457,59.5114,16500.0
2011-04-07 12:30:00,90.54,90.64,90.54,90.64,5200.0,59.4982,59.564,59.4982,59.564,5200.0
2011-04-07 12:35:00,90.67,90.75,90.62,90.63,18200.0,59.5837,59.6362,59.5508,59.5574,18200.0
2011-04-07 12:40:00,90.61,90.7,90.57,90.7,28400.0,59.5442,59.6034,59.518,59.6034,28400.0
2011-04-07 12:45:00,90.71,90.71,90.56,90.59,24400.0,59.61,59.61,59.5114,59.5311,24400.0
2011-04-07 12:50:00,90.61,90.71,90.61,90.63,11300.0,59.5442,59.61,59.5442,59.5574,11300.0
2011-04-07 12:55:00,90.63,90.63,90.51,90.57,6000.0,59.5574,59.5574,59.4785,59.518,6000.0
2011-04-07 13:00:00,90.57,90.71,90.52,90.7,15700.0,59.518,59.61,59.4851,59.6034,15700.0
2011-04-07 13:05:00,90.69,90.81,90.68,90.78,4800.0,59.5968,59.6757,59.5902,59.656,4800.0
2011-04-07 13:10:00,90.76,90.87,90.72,90.75,34600.0,59.6428,59.7151,59.6165,59.6362,34600.0
2011-04-07 13:15:00,90.74,90.87,90.72,90.86,29300.0,59.6297,59.7151,59.6165,59.7085,29300.0
2011-04-07 13:20:00,90.86,91.07,90.82,91.05,17700.0,59.7085,59.8465,59.6822,59.8334,17700.0
2011-04-07 13:25:00,91.06,91.2,91.01,91.16,19800.0,59.84,59.932,59.8071,59.9057,19800.0
2011-04-07 13:30:00,91.15,91.17,91.08,91.16,29500.0,59.8991,59.9122,59.8531,59.9057,29500.0
2011-04-07 13:35:00,91.18,91.21,91.14,91.15,10600.0,59.9188,59.9385,59.8925,59.8991,10600.0
2011-04-07 13:40:00,91.15,91.21,91.15,91.17,9000.0,59.8991,59.9385,59.8991,59.9122,9000.0
2011-04-07 13:45:00,91.16,91.17,90.95,91.04,25900.0,59.9057,59.9122,59.7677,59.8268,25900.0
2011-04-07 13:50:00,91.05,91.1,91.0,91.1,6300.0,59.8334,59.8662,59.8005,59.8662,6300.0
2011-04-07 13:55:00,91.09,91.14,90.96,90.99,17600.0,59.8597,59.8925,59.7742,59.794,17600.0
2011-04-07 14:00:00,91.01,91.09,90.99,91.08,22600.0,59.8071,59.8597,59.794,59.8531,22600.0
2011-04-07 14:05:00,91.08,91.08,90.94,91.01,15700.0,59.8531,59.8531,59.7611,59.8071,15700.0
2011-04-07 14:10:00,91.0,91.04,90.93,91.0,23200.0,59.8005,59.8268,59.7545,59.8005,23200.0
2011-04-07 14:15:00,90.96,91.06,90.9,91.05,21100.0,59.7742,59.84,59.7348,59.8334,21100.0
2011-04-07 14:20:00,91.05,91.05,90.94,91.01,22000.0,59.8334,59.8334,59.7611,59.8071,22000.0
2011-04-07 14:25:00,91.01,91.01,90.88,90.89,18800.0,59.8071,59.8071,59.7217,59.7282,18800.0
2011-04-07 14:30:00,90.89,90.98,90.88,90.9,14700.0,59.7282,59.7874,59.7217,59.7348,14700.0
2011-04-07 14:35:00,90.89,90.99,90.83,90.9,17400.0,59.7282,59.794,59.6888,59.7348,17400.0
2011-04-07 14:40:00,90.85,91.06,90.84,91.0,14100.0,59.702,59.84,59.6954,59.8005,14100.0
2011-04-07 14:45:00,91.03,91.12,91.02,91.09,11400.0,59.8202,59.8794,59.8137,59.8597,11400.0
2011-04-07 14:50:00,91.06,91.3,91.04,91.24,29800.0,59.84,59.9977,59.8268,59.9582,29800.0
2011-04-07 14:55:00,91.24,91.34,91.21,91.33,18200.0,59.9582,60.024,59.9385,60.0174,18200.0
2011-04-07 15:00:00,91.33,91.33,91.2,91.23,23300.0,60.0174,60.0174,59.932,59.9517,23300.0
2011-04-07 15:05:00,91.24,91.24,91.18,91.22,15000.0,59.9582,59.9582,59.9188,59.9451,15000.0
2011-04-07 15:10:00,91.22,91.27,91.17,91.25,25000.0,59.9451,59.978,59.9122,59.9648,25000.0
2011-04-07 15:15:00,91.26,91.37,91.16,91.33,20600.0,59.9714,60.0437,59.9057,60.0174,20600.0
2011-04-07 15:20:00,91.35,91.35,91.24,91.25,25000.0,60.0305,60.0305,59.9582,59.9648,25000.0
2011-04-07 15:25:00,91.24,91.27,91.14,91.21,35800.0,59.9582,59.978,59.8925,59.9385,35800.0
2011-04-07 15:30:00,91.21,91.25,91.08,91.24,36800.0,59.9385,59.9648,59.8531,59.9582,36800.0
2011-04-07 15:35:00,91.24,91.29,91.19,91.26,23200.0,59.9582,59.9911,59.9254,59.9714,23200.0
2011-04-07 15:40:00,91.27,91.36,91.24,91.36,26700.0,59.978,60.0371,59.9582,60.0371,26700.0
2011-04-07 15:45:00,91.36,91.38,91.28,91.36,41000.0,60.0371,60.0502,59.9845,60.0371,41000.0
2011-04-07 15:50:00,91.35,91.37,91.26,91.36,37600.0,60.0305,60.0437,59.9714,60.0371,37600.0
2011-04-07 15:55:00,91.36,91.38,91.27,91.31,81500.0,60.0371,60.0502,59.978,60.0042,81500.0
2011-04-08 09:30:00,92.1,92.14,91.78,91.96,55300.0,60.5234,60.5497,60.3131,60.4314,55300.0
2011-04-08 09:35:00,91.98,92.25,91.98,92.15,64800.0,60.4445,60.622,60.4445,60.5563,64800.0
2011-04-08 09:40:00,92.15,92.2,92.07,92.08,50900.0,60.5563,60.5891,60.5037,60.5103,50900.0
2011-04-08 09:45:00,92.09,92.22,91.71,91.83,51900.0,60.5168,60.6023,60.2671,60.346,51900.0
2011-04-08 09:50:00,91.84,92.13,91.79,92.12,76800.0,60.3525,60.5431,60.3197,60.5365,76800.0
2011-04-08 09:55:00,92.09,92.13,91.91,91.98,95400.0,60.5168,60.5431,60.3985,60.4445,95400.0
2011-04-08 10:00:00,91.94,92.08,91.9,92.03,36600.0,60.4183,60.5103,60.392,60.4774,36600.0
2011-04-08 10:05:00,92.03,92.16,92.0,92.01,154900.0,60.4774,60.5628,60.4577,60.4643,154900.0
2011-04-08 10:10:00,92.0,92.12,91.99,92.08,43400.0,60.4577,60.5365,60.4511,60.5103,43400.0
2011-04-08 10:15:00,92.1,92.2,91.98,92.2,30400.0,60.5234,60.5891,60.4445,60.5891,30400.0
2011-04-08 10:20:00,92.2,92.2,92.01,92.15,23700.0,60.5891,60.5891,60.4643,60.5563,23700.0
2011-04-08 10:25:00,92.14,92.22,91.89,91.89,38400.0,60.5497,60.6023,60.3854,60.3854,38400.0
2011-04-08 10:30:00,91.92,92.06,91.85,91.88,19600.0,60.4051,60.4971,60.3591,60.3788,19600.0
2011-04-08 10:35:00,91.92,92.06,91.88,92.05,16900.0,60.4051,60.4971,60.3788,60.4905,16900.0
2011-04-08 10:40:00,92.03,92.19,92.03,92.15,26300.0,60.4774,60.5825,60.4774,60.5563,26300.0
2011-04-08 10:45:00,92.17,92.21,92.15,92.16,17400.0,60.5694,60.5957,60.5563,60.5628,17400.0
2011-04-08 10:50:00,92.16,92.2,92.03,92.08,43900.0,60.5628,60.5891,60.4774,60.5103,43900.0
2011-04-08 10:55:00,92.08,92.1,91.94,91.99,45400.0,60.5103,60.5234,60.4183,60.4511,45400.0
2011-04-08 11:00:00,91.99,91.99,91.77,91.85,47800.0,60.4511,60.4511,60.3065,60.3591,47800.0
2011-04-08 11:05:00,91.83,91.84,91.55,91.71,39500.0,60.346,60.3525,60.162,60.2671,39500.0
2011-04-08 11:10:00,91.71,91.73,91.62,91.72,7900.0,60.2671,60.2802,60.208,60.2737,7900.0
2011-04-08 11:15:00,91.7,91.9,91.69,91.9,11000.0,60.2605,60.392,60.254,60.392,11000.0
2011-04-08 11:20:00,91.91,91.96,91.87,91.87,7300.0,60.3985,60.4314,60.3723,60.3723,7300.0
2011-04-08 11:25:00,91.84,91.85,91.75,91.77,26400.0,60.3525,60.3591,60.2934,60.3065,26400.0
2011-04-08 11:30:00,91.75,91.8,91.64,91.8,21300.0,60.2934,60.3262,60.2211,60.3262,21300.0
2011-04-08 11:35:00,91.84,91.95,91.84,91.89,7400.0,60.3525,60.4248,60.3525,60.3854,7400.0
2011-04-08 11:40:00,91.89,91.95,91.83,91.95,6900.0,60.3854,60.4248,60.346,60.4248,6900.0
2011-04-08 11:45:00,91.92,91.96,91.82,91.82,7800.0,60.4051,60.4314,60.3394,60.3394,7800.0
2011-04-08 11:50:00,91.82,91.87,91.8,91.87,6800.0,60.3394,60.3723,60.3262,60.3723,6800.0
2011-04-08 11:55:00,91.87,91.87,91.8,91.8,4800.0,60.3723,60.3723,60.3262,60.3262,4800.0
2011-04-08 12:00:00,91.79,91.83,91.76,91.83,5500.0,60.3197,60.346,60.3,60.346,5500.0
2011-04-08 12:05:00,91.84,91.93,91.82,91.9,5600.0,60.3525,60.4117,60.3394,60.392,5600.0
2011-04-08 12:10:00,91.88,91.92,91.85,91.9,5400.0,60.3788,60.4051,60.3591,60.392,5400.0
2011-04-08 12:15:00,91.91,91.96,91.85,91.85,8700.0,60.3985,60.4314,60.3591,60.3591,8700.0
2011-04-08 12:20:00,91.87,91.89,91.77,91.77,10700.0,60.3723,60.3854,60.3065,60.3065,10700.0
2011-04-08 12:25:00,91.76,91.85,91.75,91.85,6600.0,60.3,60.3591,60.2934,60.3591,6600.0
2011-04-08 12:30:00,91.82,91.9,91.81,91.89,5300.0,60.3394,60.392,60.3328,60.3854,5300.0
2011-04-08 12:35:00,91.88,91.89,91.87,91.89,2700.0,60.3788,60.3854,60.3723,60.3854,2700.0
2011-04-08 12:40:00,91.88,91.96,91.87,91.91,11200.0,60.3788,60.4314,60.3723,60.3985,11200.0
2011-04-08 12:45:00,91.94,91.96,91.87,91.9,7400.0,60.4183,60.4314,60.3723,60.392,7400.0
2011-04-08 12:50:00,91.89,91.94,91.79,91.82,17000.0,60.3854,60.4183,60.3197,60.3394,17000.0
2011-04-08 12:55:00,91.78,91.81,91.72,91.78,19400.0,60.3131,60.3328,60.2737,60.3131,19400.0
2011-04-08 13:00:00,91.79,91.81,91.73,91.73,8800.0,60.3197,60.3328,60.2802,60.2802,8800.0
2011-04-08 13:05:00,91.73,91.78,91.71,91.78,18900.0,60.2802,60.3131,60.2671,60.3131,18900.0
2011-04-08 13:10:00,91.78,91.82,91.73,91.82,16700.0,60.3131,60.3394,60.2802,60.3394,16700.0
2011-04-08 13:15:00,91.8,91.86,91.79,91.83,11500.0,60.3262,60.3657,60.3197,60.346,11500.0
2011-04-08 13:20:00,91.85,91.9,91.79,91.79,19800.0,60.3591,60.392,60.3197,60.3197,19800.0
2011-04-08 13:25:00,91.79,91.79,91.68,91.73,12800.0,60.3197,60.3197,60.2474,60.2802,12800.0
2011-04-08 13:30:00,91.73,91.78,91.64,91.66,6100.0,60.2802,60.3131,60.2211,60.2342,6100.0
2011-04-08 13:35:00,91.66,91.72,91.62,91.69,8800.0,60.2342,60.2737,60.208,60.254,8800.0
2011-04-08 13:40:00,91.69,91.7,91.55,91.57,11000.0,60.254,60.2605,60.162,60.1751,11000.0
2011-04-08 13:45:00,91.55,91.64,91.54,91.58,13200.0,60.162,60.2211,60.1554,60.1817,13200.0
2011-04-08 13:50:00,91.6,91.65,91.57,91.64,10300.0,60.1948,60.2277,60.1751,60.2211,10300.0
2011-04-08 13:55:00,91.64,91.64,91.6,91.61,17000.0,60.2211,60.2211,60.1948,60.2014,17000.0
2011-04-08 14:00:00,91.62,91.68,91.6,91.65,7600.0,60.208,60.2474,60.1948,60.2277,7600.0
2011-04-08 14:05:00,91.65,91.71,91.64,91.64,5700.0,60.2277,60.2671,60.2211,60.2211,5700.0
2011-04-08 14:10:00,91.63,91.7,91.59,91.6,15700.0,60.2145,60.2605,60.1882,60.1948,15700.0
2011-04-08 14:15:00,91.6,91.61,91.49,91.59,27200.0,60.1948,60.2014,60.1225,60.1882,27200.0
2011-04-08 14:20:00,91.66,91.67,91.55,91.55,10000.0,60.2342,60.2408,60.162,60.162,10000.0
2011-04-08 14:25:00,91.56,91.69,91.45,91.67,17200.0,60.1685,60.254,60.0962,60.2408,17200.0
2011-04-08 14:30:00,91.69,91.74,91.66,91.67,13600.0,60.254,60.2868,60.2342,60.2408,13600.0
2011-04-08 14:35:00,91.67,91.68,91.6,91.65,21800.0,60.2408,60.2474,60.1948,60.2277,21800.0
2011-04-08 14:40:00,91.65,91.69,91.58,91.58,26700.0,60.2277,60.254,60.1817,60.1817,26700.0
2011-04-08 14:45:00,91.58,91.6,91.21,91.23,56800.0,60.1817,60.1948,59.9385,59.9517,56800.0
2011-04-08 14:50:00,91.22,91.22,90.99,91.09,39300.0,59.9451,59.9451,59.794,59.8597,39300.0
2011-04-08 14:55:00,91.1,91.14,90.96,91.04,36500.0,59.8662,59.8925,59.7742,59.8268,36500.0
2011-04-08 15:00:00,91.04,91.11,91.0,91.04,43700.0,59.8268,59.8728,59.8005,59.8268,43700.0
2011-04-08 15:05:00,91.04,91.11,90.98,91.03,25100.0,59.8268,59.8728,59.7874,59.8202,25100.0
2011-04-08 15:10:00,91.04,91.07,90.98,91.0,22600.0,59.8268,59.8465,59.7874,59.8005,22600.0
2011-04-08 15:15:00,91.0,91.06,90.94,91.06,19300.0,59.8005,59.84,59.7611,59.84,19300.0
2011-04-08 15:20:00,91.06,91.1,91.01,91.02,16600.0,59.84,59.8662,59.8071,59.8137,16600.0
2011-04-08 15:25:00,91.04,91.1,90.98,91.08,31400.0,59.8268,59.8662,59.7874,59.8531,31400.0
2011-04-08 15:30:00,91.07,91.1,90.99,91.01,37700.0,59.8465,59.8662,59.794,59.8071,37700.0
2011-04-08 15:35:00,91.03,91.13,91.03,91.11,20600.0,59.8202,59.886,59.8202,59.8728,20600.0
2011-04-08 15:40:00,91.1,91.21,91.06,91.18,44200.0,59.8662,59.9385,59.84,59.9188,44200.0
2011-04-08 15:45:00,91.16,91.3,91.16,91.28,37900.0,59.9057,59.9977,59.9057,59.9845,37900.0
2011-04-08 15:50:00,91.28,91.37,91.22,91.33,34700.0,59.9845,60.0437,59.9451,60.0174,34700.0
2011-04-08 15:55:00,91.33,91.43,91.32,91.39,62000.0,60.0174,60.0831,60.0108,60.0568,62000.0
2011-04-11 09:30:00,91.28,91.34,90.88,91.05,94600.0,59.9845,60.024,59.7217,59.8334,94600.0
2011-04-11 09:35:00,91.07,91.07,90.67,90.68,57400.0,59.8465,59.8465,59.5837,59.5902,57400.0
2011-04-11 09:40:00,90.69,90.76,90.5,90.72,43800.0,59.5968,59.6428,59.472,59.6165,43800.0
2011-04-11 09:45:00,90.72,91.15,90.7,91.15,41800.0,59.6165,59.8991,59.6034,59.8991,41800.0
2011-04-11 09:50:00,91.15,91.28,91.14,91.24,26200.0,59.8991,59.9845,59.8925,59.9582,26200.0
2011-04-11 09:55:00,91.24,91.3,91.11,91.13,34900.0,59.9582,59.9977,59.8728,59.886,34900.0
2011-04-11 10:00:00,91.17,91.29,91.11,91.29,28800.0,59.9122,59.9911,59.8728,59.9911,28800.0
2011-04-11 10:05:00,91.28,91.4,91.2,91.25,20200.0,59.9845,60.0634,59.932,59.9648,20200.0
2011-04-11 10:10:00,91.25,91.37,91.06,91.06,34100.0,59.9648,60.0437,59.84,59.84,34100.0
2011-04-11 10:15:00,91.07,91.14,90.99,91.05,29600.0,59.8465,59.8925,59.794,59.8334,29600.0
2011-04-11 10:20:00,91.06,91.08,90.84,90.93,22500.0,59.84,59.8531,59.6954,59.7545,22500.0
2011-04-11 10:25:00,90.93,91.06,90.93,90.94,16600.0,59.7545,59.84,59.7545,59.7611,16600.0
2011-04-11 10:30:00,90.96,90.98,90.81,90.98,14500.0,59.7742,59.7874,59.6757,59.7874,14500.0
2011-04-11 10:35:00,90.97,91.08,90.96,90.99,14500.0,59.7808,59.8531,59.7742,59.794,14500.0
2011-04-11 10:40:00,91.0,91.21,90.88,91.21,22300.0,59.8005,59.9385,59.7217,59.9385,22300.0
2011-04-11 10:45:00,91.24,91.34,91.21,91.32,17000.0,59.9582,60.024,59.9385,60.0108,17000.0
2011-04-11 10:50:00,91.36,91.39,91.3,91.37,8300.0,60.0371,60.0568,59.9977,60.0437,8300.0
2011-04-11 10:55:00,91.39,91.49,91.27,91.3,23400.0,60.0568,60.1225,59.978,59.9977,23400.0
2011-04-11 11:00:00,91.3,91.34,91.18,91.24,16300.0,59.9977,60.024,59.9188,59.9582,16300.0
2011-04-11 11:05:00,91.27,91.43,91.27,91.4,13700.0,59.978,60.0831,59.978,60.0634,13700.0
2011-04-11 11:10:00,91.4,91.4,91.22,91.34,9500.0,60.0634,60.0634,59.9451,60.024,9500.0
2011-04-11 11:15:00,91.35,91.43,91.35,91.4,9300.0,60.0305,60.0831,60.0305,60.0634,9300.0
2011-04-11 11:20:00,91.4,91.4,91.29,91.32,11900.0,60.0634,60.0634,59.9911,60.0108,11900.0
2011-04-11 11:25:00,91.35,91.45,91.34,91.39,24400.0,60.0305,60.0962,60.024,60.0568,24400.0
2011-04-11 11:30:00,91.4,91.47,91.36,91.39,16900.0,60.0634,60.1094,60.0371,60.0568,16900.0
2011-04-11 11:35:00,91.41,91.42,91.31,91.38,13000.0,60.07,60.0765,60.0042,60.0502,13000.0
2011-04-11 11:40:00,91.36,91.49,91.36,91.46,23300.0,60.0371,60.1225,60.0371,60.1028,23300.0
2011-04-11 11:45:00,91.46,91.49,91.34,91.37,11300.0,60.1028,60.1225,60.024,60.0437,11300.0
2011-04-11 11:50:00,91.38,91.49,91.34,91.36,32300.0,60.0502,60.1225,60.024,60.0371,32300.0
2011-04-11 11:55:00,91.36,91.44,91.32,91.33,11500.0,60.0371,60.0897,60.0108,60.0174,11500.0
2011-04-11 12:00:00,91.32,91.37,91.31,91.37,7700.0,60.0108,60.0437,60.0042,60.0437,7700.0
2011-04-11 12:05:00,91.35,91.35,91.21,91.26,14300.0,60.0305,60.0305,59.9385,59.9714,14300.0
2011-04-11 12:10:00,91.27,91.28,91.21,91.21,12200.0,59.978,59.9845,59.9385,59.9385,12200.0
2011-04-11 12:15:00,91.21,91.22,91.04,91.09,15600.0,59.9385,59.9451,59.8268,59.8597,15600.0
2011-04-11 12:20:00,91.08,91.24,91.05,91.14,10000.0,59.8531,59.9582,59.8334,59.8925,10000.0
2011-04-11 12:25:00,91.15,91.19,91.0,91.01,11900.0,59.8991,59.9254,59.8005,59.8071,11900.0
2011-04-11 12:30:00,91.02,91.06,90.92,90.92,35400.0,59.8137,59.84,59.748,59.748,35400.0
2011-04-11 12:35:00,90.9,90.99,90.68,90.77,30800.0,59.7348,59.794,59.5902,59.6494,30800.0
2011-04-11 12:40:00,90.77,90.77,90.5,90.53,15300.0,59.6494,59.6494,59.472,59.4917,15300.0
2011-04-11 12:45:00,90.57,90.61,90.5,90.52,15300.0,59.518,59.5442,59.472,59.4851,15300.0
2011-04-11 12:50:00,90.52,90.67,90.5,90.61,19200.0,59.4851,59.5837,59.472,59.5442,19200.0
2011-04-11 12:55:00,90.61,90.66,90.5,90.5,11100.0,59.5442,59.5771,59.472,59.472,11100.0
2011-04-11 13:00:00,90.5,90.65,90.5,90.6,19400.0,59.472,59.5705,59.472,59.5377,19400.0
2011-04-11 13:05:00,90.62,90.69,90.55,90.55,16900.0,59.5508,59.5968,59.5048,59.5048,16900.0
2011-04-11 13:10:00,90.55,90.57,90.48,90.49,21300.0,59.5048,59.518,59.4588,59.4654,21300.0
2011-04-11 13:15:00,90.49,90.5,90.31,90.35,13800.0,59.4654,59.472,59.3471,59.3734,13800.0
2011-04-11 13:20:00,90.35,90.42,90.33,90.34,24200.0,59.3734,59.4194,59.3602,59.3668,24200.0
2011-04-11 13:25:00,90.3,90.4,90.3,90.33,12100.0,59.3405,59.4062,59.3405,59.3602,12100.0
2011-04-11 13:30:00,90.3,90.31,90.25,90.26,14000.0,59.3405,59.3471,59.3077,59.3142,14000.0
2011-04-11 13:35:00,90.24,90.26,90.17,90.17,12100.0,59.3011,59.3142,59.2551,59.2551,12100.0
2011-04-11 13:40:00,90.18,90.26,90.15,90.17,24000.0,59.2617,59.3142,59.242,59.2551,24000.0
2011-04-11 13:45:00,90.19,90.2,90.13,90.15,10000.0,59.2682,59.2748,59.2288,59.242,10000.0
2011-04-11 13:50:00,90.16,90.33,90.11,90.29,16000.0,59.2485,59.3602,59.2157,59.334,16000.0
2011-04-11 13:55:00,90.29,90.34,90.14,90.22,47400.0,59.334,59.3668,59.2354,59.288,47400.0
2011-04-11 14:00:00,90.22,90.28,90.18,90.22,21900.0,59.288,59.3274,59.2617,59.288,21900.0
2011-04-11 14:05:00,90.24,90.31,90.2,90.25,16500.0,59.3011,59.3471,59.2748,59.3077,16500.0
2011-04-11 14:10:00,90.24,90.28,90.2,90.27,18600.0,59.3011,59.3274,59.2748,59.3208,18600.0
2011-04-11 14:15:00,90.27,90.28,90.2,90.24,17700.0,59.3208,59.3274,59.2748,59.3011,17700.0
2011-04-11 14:20:00,90.24,90.27,90.2,90.22,32800.0,59.3011,59.3208,59.2748,59.288,32800.0
2011-04-11 14:25:00,90.23,90.23,90.11,90.11,10400.0,59.2945,59.2945,59.2157,59.2157,10400.0
2011-04-11 14:30:00,90.12,90.13,89.9,89.92,39900.0,59.2222,59.2288,59.0777,59.0908,39900.0
2011-04-11 14:35:00,89.93,89.95,89.67,89.68,34900.0,59.0974,59.1105,58.9265,58.9331,34900.0
2011-04-11 14:40:00,89.69,89.69,89.53,89.53,35400.0,58.9397,58.9397,58.8345,58.8345,35400.0
2011-04-11 14:45:00,89.53,89.53,89.3,89.36,77000.0,58.8345,58.8345,58.6834,58.7228,77000.0
2011-04-11 14:50:00,89.36,89.58,89.36,89.48,44200.0,58.7228,58.8674,58.7228,58.8017,44200.0
2011-04-11 14:55:00,89.48,89.48,89.28,89.34,32400.0,58.8017,58.8017,58.6702,58.7097,32400.0
2011-04-11 15:00:00,89.35,89.38,89.02,89.06,61700.0,58.7162,58.736,58.4994,58.5257,61700.0
2011-04-11 15:05:00,89.08,89.2,89.05,89.13,42100.0,58.5388,58.6177,58.5191,58.5717,42100.0
2011-04-11 15:10:00,89.14,89.14,88.93,88.98,63600.0,58.5782,58.5782,58.4402,58.4731,63600.0
2011-04-11 15:15:00,88.98,89.04,88.9,89.04,68100.0,58.4731,58.5125,58.4205,58.5125,68100.0
2011-04-11 15:20:00,89.04,89.23,89.01,89.19,58000.0,58.5125,58.6374,58.4928,58.6111,58000.0
2011-04-11 15:25:00,89.18,89.22,89.0,89.0,53200.0,58.6045,58.6308,58.4862,58.4862,53200.0
2011-04-11 15:30:00,89.0,89.13,89.0,89.06,58200.0,58.4862,58.5717,58.4862,58.5257,58200.0
2011-04-11 15:35:00,89.05,89.1,89.01,89.03,62600.0,58.5191,58.5519,58.4928,58.5059,62600.0
2011-04-11 15:40:00,89.03,89.13,89.0,89.11,145600.0,58.5059,58.5717,58.4862,58.5585,145600.0
2011-04-11 15:45:00,89.12,89.23,89.09,89.2,126900.0,58.5651,58.6374,58.5454,58.6177,126900.0
2011-04-11 15:50:00,89.22,89.26,89.14,89.17,78000.0,58.6308,58.6571,58.5782,58.5979,78000.0
2011-04-11 15:55:00,89.14,89.23,89.11,89.19,224600.0,58.5782,58.6374,58.5585,58.6111,224600.0
2011-04-12 09:30:00,87.92,88.24,87.16,87.3,158500.0,57.7765,57.9868,57.2771,57.3691,158500.0
2011-04-12 09:35:00,87.27,87.36,86.71,86.73,96000.0,57.3494,57.4085,56.9814,56.9945,96000.0
2011-04-12 09:40:00,86.76,86.92,86.71,86.85,60000.0,57.0142,57.1194,56.9814,57.0734,60000.0
2011-04-12 09:45:00,86.82,87.07,86.77,86.87,68700.0,57.0536,57.2179,57.0208,57.0865,68700.0
2011-04-12 09:50:00,86.89,87.11,86.86,86.91,74800.0,57.0996,57.2442,57.0799,57.1128,74800.0
2011-04-12 09:55:00,86.92,87.01,86.78,86.92,38500.0,57.1194,57.1785,57.0274,57.1194,38500.0
2011-04-12 10:00:00,86.92,86.92,86.76,86.77,52400.0,57.1194,57.1194,57.0142,57.0208,52400.0
2011-04-12 10:05:00,86.77,86.78,86.13,86.23,123800.0,57.0208,57.0274,56.6002,56.6659,123800.0
2011-04-12 10:10:00,86.16,86.32,86.16,86.23,76900.0,56.6199,56.7251,56.6199,56.6659,76900.0
2011-04-12 10:15:00,86.23,86.29,86.1,86.22,61800.0,56.6659,56.7054,56.5805,56.6594,61800.0
2011-04-12 10:20:00,86.2,86.27,85.96,85.97,53000.0,56.6462,56.6922,56.4885,56.4951,53000.0
2011-04-12 10:25:00,85.99,86.32,85.92,86.32,105100.0,56.5082,56.7251,56.4622,56.7251,105100.0
2011-04-12 10:30:00,86.29,86.31,86.06,86.16,44400.0,56.7054,56.7185,56.5542,56.6199,44400.0
2011-04-12 10:35:00,86.16,86.17,85.99,86.12,38900.0,56.6199,56.6265,56.5082,56.5936,38900.0
2011-04-12 10:40:00,86.14,86.53,86.14,86.53,84100.0,56.6068,56.8631,56.6068,56.8631,84100.0
2011-04-12 10:45:00,86.51,86.54,86.32,86.4,102700.0,56.8499,56.8696,56.7251,56.7776,102700.0
2011-04-12 10:50:00,86.43,86.44,86.06,86.06,54700.0,56.7974,56.8039,56.5542,56.5542,54700.0
2011-04-12 10:55:00,86.06,86.09,85.89,85.96,60800.0,56.5542,56.5739,56.4425,56.4885,60800.0
2011-04-12 11:00:00,85.98,85.99,85.77,85.77,56000.0,56.5016,56.5082,56.3636,56.3636,56000.0
2011-04-12 11:05:00,85.76,85.92,85.75,85.8,52700.0,56.3571,56.4622,56.3505,56.3834,52700.0
2011-04-12 11:10:00,85.8,86.12,85.73,86.12,126300.0,56.3834,56.5936,56.3374,56.5936,126300.0
2011-04-12 11:15:00,86.1,86.17,85.9,86.0,85700.0,56.5805,56.6265,56.4491,56.5148,85700.0
2011-04-12 11:20:00,86.0,86.06,85.81,86.0,95200.0,56.5148,56.5542,56.3899,56.5148,95200.0
2011-04-12 11:25:00,86.02,86.08,85.92,85.95,70600.0,56.5279,56.5674,56.4622,56.4819,70600.0
2011-04-12 11:30:00,85.93,86.08,85.93,86.08,25800.0,56.4688,56.5674,56.4688,56.5674,25800.0
2011-04-12 11:35:00,86.09,86.22,86.09,86.15,31400.0,56.5739,56.6594,56.5739,56.6134,31400.0
2011-04-12 11:40:00,86.11,86.13,86.0,86.06,38400.0,56.5871,56.6002,56.5148,56.5542,38400.0
2011-04-12 11:45:00,86.06,86.09,85.94,86.02,17800.0,56.5542,56.5739,56.4754,56.5279,17800.0
2011-04-12 11:50:00,85.99,86.08,85.83,85.84,36900.0,56.5082,56.5674,56.4031,56.4096,36900.0
2011-04-12 11:55:00,85.82,85.88,85.72,85.75,50900.0,56.3965,56.4359,56.3308,56.3505,50900.0
2011-04-12 12:00:00,85.74,85.87,85.74,85.8,41800.0,56.3439,56.4294,56.3439,56.3834,41800.0
2011-04-12 12:05:00,85.8,86.09,85.8,86.08,32300.0,56.3834,56.5739,56.3834,56.5674,32300.0
2011-04-12 12:10:00,86.09,86.09,85.94,85.94,12500.0,56.5739,56.5739,56.4754,56.4754,12500.0
2011-04-12 12:15:00,85.96,86.0,85.8,85.81,12400.0,56.4885,56.5148,56.3834,56.3899,12400.0
2011-04-12 12:20:00,85.83,85.94,85.75,85.87,46500.0,56.4031,56.4754,56.3505,56.4294,46500.0
2011-04-12 12:25:00,85.89,86.0,85.89,85.96,14000.0,56.4425,56.5148,56.4425,56.4885,14000.0
2011-04-12 12:30:00,85.96,85.97,85.82,85.82,33000.0,56.4885,56.4951,56.3965,56.3965,33000.0
2011-04-12 12:35:00,85.83,85.92,85.82,85.9,14900.0,56.4031,56.4622,56.3965,56.4491,14900.0
2011-04-12 12:40:00,85.9,86.04,85.88,85.96,22700.0,56.4491,56.5411,56.4359,56.4885,22700.0
2011-04-12 12:45:00,85.95,86.2,85.95,86.13,19200.0,56.4819,56.6462,56.4819,56.6002,19200.0
2011-04-12 12:50:00,86.13,86.45,86.1,86.38,44500.0,56.6002,56.8105,56.5805,56.7645,44500.0
2011-04-12 12:55:00,86.36,86.38,86.17,86.22,22600.0,56.7514,56.7645,56.6265,56.6594,22600.0
2011-04-12 13:00:00,86.18,86.25,86.1,86.21,27300.0,56.6331,56.6791,56.5805,56.6528,27300.0
2011-04-12 13:05:00,86.21,86.33,86.2,86.22,47500.0,56.6528,56.7316,56.6462,56.6594,47500.0
2011-04-12 13:10:00,86.21,86.26,86.2,86.2,22500.0,56.6528,56.6856,56.6462,56.6462,22500.0
2011-04-12 13:15:00,86.2,86.26,86.05,86.06,27700.0,56.6462,56.6856,56.5476,56.5542,27700.0
2011-04-12 13:20:00,86.07,86.08,86.0,86.0,21000.0,56.5608,56.5674,56.5148,56.5148,21000.0
2011-04-12 13:25:00,85.98,86.01,85.92,85.96,27700.0,56.5016,56.5214,56.4622,56.4885,27700.0
2011-04-12 13:30:00,85.95,86.15,85.95,86.14,55000.0,56.4819,56.6134,56.4819,56.6068,55000.0
2011-04-12 13:35:00,86.15,86.3,86.11,86.24,70800.0,56.6134,56.7119,56.5871,56.6725,70800.0
2011-04-12 13:40:00,86.24,86.24,86.1,86.24,13400.0,56.6725,56.6725,56.5805,56.6725,13400.0
2011-04-12 13:45:00,86.24,86.6,86.23,86.52,20400.0,56.6725,56.9091,56.6659,56.8565,20400.0
2011-04-12 13:50:00,86.55,86.55,86.38,86.42,18600.0,56.8762,56.8762,56.7645,56.7908,18600.0
2011-04-12 13:55:00,86.41,86.49,86.36,86.45,81600.0,56.7842,56.8368,56.7514,56.8105,81600.0
2011-04-12 14:00:00,86.45,86.52,86.4,86.4,44200.0,56.8105,56.8565,56.7776,56.7776,44200.0
2011-04-12 14:05:00,86.41,86.57,86.34,86.53,31400.0,56.7842,56.8894,56.7382,56.8631,31400.0
2011-04-12 14:10:00,86.53,86.53,86.4,86.44,34600.0,56.8631,56.8631,56.7776,56.8039,34600.0
2011-04-12 14:15:00,86.43,86.43,86.35,86.35,21600.0,56.7974,56.7974,56.7448,56.7448,21600.0
2011-04-12 14:20:00,86.36,86.55,86.36,86.51,23900.0,56.7514,56.8762,56.7514,56.8499,23900.0
2011-04-12 14:25:00,86.52,86.74,86.51,86.66,42800.0,56.8565,57.0011,56.8499,56.9485,42800.0
2011-04-12 14:30:00,86.66,86.74,86.53,86.54,49200.0,56.9485,57.0011,56.8631,56.8696,49200.0
2011-04-12 14:35:00,86.52,86.55,86.25,86.27,105300.0,56.8565,56.8762,56.6791,56.6922,105300.0
2011-04-12 14:40:00,86.27,86.37,86.21,86.21,47900.0,56.6922,56.7579,56.6528,56.6528,47900.0
2011-04-12 14:45:00,86.24,86.35,86.1,86.14,46400.0,56.6725,56.7448,56.5805,56.6068,46400.0
2011-04-12 14:50:00,86.13,86.24,86.11,86.22,26700.0,56.6002,56.6725,56.5871,56.6594,26700.0
2011-04-12 14:55:00,86.23,86.26,86.12,86.15,27400.0,56.6659,56.6856,56.5936,56.6134,27400.0
2011-04-12 15:00:00,86.14,86.16,85.97,86.0,62000.0,56.6068,56.6199,56.4951,56.5148,62000.0
2011-04-12 15:05:00,86.0,86.09,85.98,86.02,51100.0,56.5148,56.5739,56.5016,56.5279,51100.0
2011-04-12 15:10:00,86.02,86.03,85.95,85.98,49600.0,56.5279,56.5345,56.4819,56.5016,49600.0
2011-04-12 15:15:00,85.97,86.02,85.95,86.01,66400.0,56.4951,56.5279,56.4819,56.5214,66400.0
2011-04-12 15:20:00,86.01,86.01,85.75,85.8,70300.0,56.5214,56.5214,56.3505,56.3834,70300.0
2011-04-12 15:25:00,85.82,85.83,85.75,85.77,35800.0,56.3965,56.4031,56.3505,56.3636,35800.0
2011-04-12 15:30:00,85.78,85.79,85.59,85.63,63300.0,56.3702,56.3768,56.2454,56.2716,63300.0
2011-04-12 15:35:00,85.64,85.91,85.63,85.89,97300.0,56.2782,56.4556,56.2716,56.4425,97300.0
2011-04-12 15:40:00,85.9,86.0,85.85,85.96,67900.0,56.4491,56.5148,56.4162,56.4885,67900.0
2011-04-12 15:45:00,85.97,85.97,85.83,85.96,92300.0,56.4951,56.4951,56.4031,56.4885,92300.0
2011-04-12 15:50:00,85.96,86.03,85.91,85.98,86300.0,56.4885,56.5345,56.4556,56.5016,86300.0
2011-04-12 15:55:00,85.98,86.09,85.96,86.0,135700.0,56.5016,56.5739,56.4885,56.5148,135700.0
2011-04-13 09:30:00,87.16,87.47,87.0,87.4,118700.0,57.2771,57.4808,57.1719,57.4348,118700.0
2011-04-13 09:35:00,87.41,87.76,87.36,87.4,70400.0,57.4414,57.6714,57.4085,57.4348,70400.0
2011-04-13 09:40:00,87.41,87.62,87.11,87.34,60800.0,57.4414,57.5794,57.2442,57.3954,60800.0
2011-04-13 09:45:00,87.33,87.54,86.89,87.54,147700.0,57.3888,57.5268,57.0996,57.5268,147700.0
2011-04-13 09:50:00,87.49,87.83,87.42,87.83,75200.0,57.4939,57.7174,57.4479,57.7174,75200.0
2011-04-13 09:55:00,87.83,87.88,87.56,87.61,78400.0,57.7174,57.7502,57.5399,57.5728,78400.0
2011-04-13 10:00:00,87.58,87.73,87.43,87.45,105500.0,57.5531,57.6517,57.4545,57.4677,105500.0
2011-04-13 10:05:00,87.45,87.56,87.2,87.21,68500.0,57.4677,57.5399,57.3034,57.3099,68500.0
2011-04-13 10:10:00,87.21,87.49,87.2,87.26,33900.0,57.3099,57.4939,57.3034,57.3428,33900.0
2011-04-13 10:15:00,87.26,87.69,87.26,87.6,29700.0,57.3428,57.6254,57.3428,57.5662,29700.0
2011-04-13 10:20:00,87.57,87.65,87.2,87.35,50600.0,57.5465,57.5991,57.3034,57.4019,50600.0
2011-04-13 10:25:00,87.36,87.45,87.21,87.31,43500.0,57.4085,57.4677,57.3099,57.3757,43500.0
2011-04-13 10:30:00,87.31,87.54,87.28,87.35,39200.0,57.3757,57.5268,57.3559,57.4019,39200.0
2011-04-13 10:35:00,87.4,87.48,87.15,87.16,56300.0,57.4348,57.4874,57.2705,57.2771,56300.0
2011-04-13 10:40:00,87.18,87.48,87.08,87.39,72200.0,57.2902,57.4874,57.2245,57.4282,72200.0
2011-04-13 10:45:00,87.38,87.71,87.32,87.69,57100.0,57.4217,57.6385,57.3822,57.6254,57100.0
2011-04-13 10:50:00,87.69,87.85,87.59,87.78,122900.0,57.6254,57.7305,57.5597,57.6845,122900.0
2011-04-13 10:55:00,87.78,87.97,87.67,87.93,105400.0,57.6845,57.8094,57.6122,57.7831,105400.0
2011-04-13 11:00:00,87.93,87.93,87.71,87.78,57600.0,57.7831,57.7831,57.6385,57.6845,57600.0
2011-04-13 11:05:00,87.77,88.2,87.77,88.2,33800.0,57.6779,57.9605,57.6779,57.9605,33800.0
2011-04-13 11:10:00,88.2,88.2,88.03,88.09,30200.0,57.9605,57.9605,57.8488,57.8882,30200.0
2011-04-13 11:15:00,88.07,88.07,87.9,87.9,26700.0,57.8751,57.8751,57.7634,57.7634,26700.0
2011-04-13 11:20:00,87.9,88.0,87.85,87.85,21700.0,57.7634,57.8291,57.7305,57.7305,21700.0
2011-04-13 11:25:00,87.84,87.84,87.61,87.7,17200.0,57.7239,57.7239,57.5728,57.6319,17200.0
2011-04-13 11:30:00,87.66,87.79,87.55,87.77,18900.0,57.6057,57.6911,57.5334,57.6779,18900.0
2011-04-13 11:35:00,87.76,87.77,87.52,87.55,19300.0,57.6714,57.6779,57.5137,57.5334,19300.0
2011-04-13 11:40:00,87.54,87.58,87.45,87.5,12200.0,57.5268,57.5531,57.4677,57.5005,12200.0
2011-04-13 11:45:00,87.5,87.62,87.46,87.52,25600.0,57.5005,57.5794,57.4742,57.5137,25600.0
2011-04-13 11:50:00,87.52,87.57,87.41,87.42,39000.0,57.5137,57.5465,57.4414,57.4479,39000.0
2011-04-13 11:55:00,87.43,87.44,87.18,87.24,24500.0,57.4545,57.4611,57.2902,57.3297,24500.0
2011-04-13 12:00:00,87.22,87.31,87.07,87.22,56500.0,57.3165,57.3757,57.2179,57.3165,56500.0
2011-04-13 12:05:00,87.22,87.45,87.22,87.45,21100.0,57.3165,57.4677,57.3165,57.4677,21100.0
2011-04-13 12:10:00,87.45,87.7,87.45,87.66,15900.0,57.4677,57.6319,57.4677,57.6057,15900.0
2011-04-13 12:15:00,87.66,87.69,87.56,87.62,16300.0,57.6057,57.6254,57.5399,57.5794,16300.0
2011-04-13 12:20:00,87.63,87.68,87.53,87.55,48100.0,57.5859,57.6188,57.5202,57.5334,48100.0
2011-04-13 12:25:00,87.55,87.56,87.45,87.48,27400.0,57.5334,57.5399,57.4677,57.4874,27400.0
2011-04-13 12:30:00,87.48,87.49,87.27,87.29,31800.0,57.4874,57.4939,57.3494,57.3625,31800.0
2011-04-13 12:35:00,87.3,87.31,87.0,87.09,55300.0,57.3691,57.3757,57.1719,57.2311,55300.0
2011-04-13 12:40:00,87.1,87.28,87.07,87.14,29000.0,57.2377,57.3559,57.2179,57.2639,29000.0
2011-04-13 12:45:00,87.14,87.14,87.0,87.04,63400.0,57.2639,57.2639,57.1719,57.1982,63400.0
2011-04-13 12:50:00,87.04,87.07,86.95,86.98,26200.0,57.1982,57.2179,57.1391,57.1588,26200.0
2011-04-13 12:55:00,86.99,87.05,86.95,86.97,21600.0,57.1654,57.2048,57.1391,57.1522,21600.0
2011-04-13 13:00:00,87.0,87.06,86.93,86.99,16400.0,57.1719,57.2114,57.1259,57.1654,16400.0
2011-04-13 13:05:00,86.99,87.0,86.87,86.89,64100.0,57.1654,57.1719,57.0865,57.0996,64100.0
2011-04-13 13:10:00,86.91,87.0,86.91,86.99,16200.0,57.1128,57.1719,57.1128,57.1654,16200.0
2011-04-13 13:15:00,86.99,87.11,86.99,87.0,31600.0,57.1654,57.2442,57.1654,57.1719,31600.0
2011-04-13 13:20:00,87.0,87.15,86.98,87.15,9100.0,57.1719,57.2705,57.1588,57.2705,9100.0
2011-04-13 13:25:00,87.15,87.23,87.07,87.22,56100.0,57.2705,57.3231,57.2179,57.3165,56100.0
2011-04-13 13:30:00,87.22,87.3,87.22,87.29,8000.0,57.3165,57.3691,57.3165,57.3625,8000.0
2011-04-13 13:35:00,87.27,87.27,87.05,87.09,15400.0,57.3494,57.3494,57.2048,57.2311,15400.0
2011-04-13 13:40:00,87.1,87.17,87.03,87.14,20900.0,57.2377,57.2837,57.1917,57.2639,20900.0
2011-04-13 13:45:00,87.15,87.27,87.15,87.26,11800.0,57.2705,57.3494,57.2705,57.3428,11800.0
2011-04-13 13:50:00,87.27,87.27,87.16,87.24,35500.0,57.3494,57.3494,57.2771,57.3297,35500.0
2011-04-13 13:55:00,87.22,87.27,87.18,87.22,14400.0,57.3165,57.3494,57.2902,57.3165,14400.0
2011-04-13 14:00:00,87.21,87.39,87.21,87.32,20000.0,57.3099,57.4282,57.3099,57.3822,20000.0
2011-04-13 14:05:00,87.31,87.33,87.26,87.32,13100.0,57.3757,57.3888,57.3428,57.3822,13100.0
2011-04-13 14:10:00,87.33,87.38,87.3,87.32,15300.0,57.3888,57.4217,57.3691,57.3822,15300.0
2011-04-13 14:15:00,87.34,87.34,87.18,87.26,19900.0,57.3954,57.3954,57.2902,57.3428,19900.0
2011-04-13 14:20:00,87.27,87.36,87.19,87.36,21400.0,57.3494,57.4085,57.2968,57.4085,21400.0
2011-04-13 14:25:00,87.38,87.62,87.32,87.61,19800.0,57.4217,57.5794,57.3822,57.5728,19800.0
2011-04-13 14:30:00,87.6,87.74,87.58,87.66,32600.0,57.5662,57.6582,57.5531,57.6057,32600.0
2011-04-13 14:35:00,87.67,87.68,87.5,87.55,20200.0,57.6122,57.6188,57.5005,57.5334,20200.0
2011-04-13 14:40:00,87.56,87.8,87.56,87.79,29100.0,57.5399,57.6977,57.5399,57.6911,29100.0
2011-04-13 14:45:00,87.8,87.85,87.76,87.83,26200.0,57.6977,57.7305,57.6714,57.7174,26200.0
2011-04-13 14:50:00,87.83,87.97,87.83,87.91,33800.0,57.7174,57.8094,57.7174,57.7699,33800.0
2011-04-13 14:55:00,87.91,87.96,87.87,87.87,19900.0,57.7699,57.8028,57.7437,57.7437,19900.0
2011-04-13 15:00:00,87.89,88.0,87.88,87.98,33700.0,57.7568,57.8291,57.7502,57.8159,33700.0
2011-04-13 15:05:00,87.97,87.99,87.88,87.92,30300.0,57.8094,57.8225,57.7502,57.7765,30300.0
2011-04-13 15:10:00,87.93,87.98,87.9,87.92,27300.0,57.7831,57.8159,57.7634,57.7765,27300.0
2011-04-13 15:15:00,87.88,87.9,87.72,87.77,52500.0,57.7502,57.7634,57.6451,57.6779,52500.0
2011-04-13 15:20:00,87.78,87.82,87.72,87.81,32500.0,57.6845,57.7108,57.6451,57.7042,32500.0
2011-04-13 15:25:00,87.81,87.82,87.75,87.78,42000.0,57.7042,57.7108,57.6648,57.6845,42000.0
2011-04-13 15:30:00,87.79,87.79,87.68,87.75,75700.0,57.6911,57.6911,57.6188,57.6648,75700.0
2011-04-13 15:35:00,87.75,87.87,87.73,87.84,57100.0,57.6648,57.7437,57.6517,57.7239,57100.0
2011-04-13 15:40:00,87.83,87.9,87.82,87.83,49700.0,57.7174,57.7634,57.7108,57.7174,49700.0
2011-04-13 15:45:00,87.83,87.91,87.8,87.86,113100.0,57.7174,57.7699,57.6977,57.7371,113100.0
2011-04-13 15:50:00,87.87,87.9,87.76,87.78,105800.0,57.7437,57.7634,57.6714,57.6845,105800.0
2011-04-13 15:55:00,87.77,87.77,87.69,87.73,106900.0,57.6779,57.6779,57.6254,57.6517,106900.0
2011-04-14 09:30:00,87.32,87.32,86.8,87.13,84600.0,57.3822,57.3822,57.0405,57.2574,84600.0
2011-04-14 09:35:00,87.11,87.19,86.8,86.95,33700.0,57.2442,57.2968,57.0405,57.1391,33700.0
2011-04-14 09:40:00,86.99,87.63,86.98,87.45,104000.0,57.1654,57.5859,57.1588,57.4677,104000.0
2011-04-14 09:45:00,87.43,87.62,86.96,87.13,121600.0,57.4545,57.5794,57.1457,57.2574,121600.0
2011-04-14 09:50:00,87.13,87.24,86.76,86.85,154500.0,57.2574,57.3297,57.0142,57.0734,154500.0
2011-04-14 09:55:00,86.86,87.41,86.77,87.12,73900.0,57.0799,57.4414,57.0208,57.2508,73900.0
2011-04-14 10:00:00,87.08,87.28,86.92,87.23,59600.0,57.2245,57.3559,57.1194,57.3231,59600.0
2011-04-14 10:05:00,87.27,87.33,87.09,87.31,28400.0,57.3494,57.3888,57.2311,57.3757,28400.0
2011-04-14 10:10:00,87.31,87.34,87.14,87.19,21300.0,57.3757,57.3954,57.2639,57.2968,21300.0
2011-04-14 10:15:00,87.19,87.5,87.17,87.44,18800.0,57.2968,57.5005,57.2837,57.4611,18800.0
2011-04-14 10:20:00,87.4,87.53,87.11,87.41,42800.0,57.4348,57.5202,57.2442,57.4414,42800.0
2011-04-14 10:25:00,87.38,87.38,87.07,87.07,47600.0,57.4217,57.4217,57.2179,57.2179,47600.0
2011-04-14 10:30:00,87.1,87.49,87.09,87.3,57900.0,57.2377,57.4939,57.2311,57.3691,57900.0
2011-04-14 10:35:00,87.3,87.75,87.3,87.75,101800.0,57.3691,57.6648,57.3691,57.6648,101800.0
2011-04-14 10:40:00,87.73,87.79,87.43,87.53,115500.0,57.6517,57.6911,57.4545,57.5202,115500.0
2011-04-14 10:45:00,87.54,87.64,87.32,87.54,120600.0,57.5268,57.5925,57.3822,57.5268,120600.0
2011-04-14 10:50:00,87.54,87.55,87.35,87.43,41200.0,57.5268,57.5334,57.4019,57.4545,41200.0
2011-04-14 10:55:00,87.46,87.46,87.13,87.13,18800.0,57.4742,57.4742,57.2574,57.2574,18800.0
2011-04-14 11:00:00,87.14,87.19,87.04,87.12,55100.0,57.2639,57.2968,57.1982,57.2508,55100.0
2011-04-14 11:05:00,87.12,87.15,87.02,87.04,50600.0,57.2508,57.2705,57.1851,57.1982,50600.0
2011-04-14 11:10:00,87.05,87.09,86.9,86.91,27800.0,57.2048,57.2311,57.1062,57.1128,27800.0
2011-04-14 11:15:00,86.91,86.96,86.8,86.87,49500.0,57.1128,57.1457,57.0405,57.0865,49500.0
2011-04-14 11:20:00,86.85,87.0,86.85,86.93,88200.0,57.0734,57.1719,57.0734,57.1259,88200.0
2011-04-14 11:25:00,86.93,87.13,86.93,87.11,76200.0,57.1259,57.2574,57.1259,57.2442,76200.0
2011-04-14 11:30:00,87.12,87.28,87.08,87.13,49400.0,57.2508,57.3559,57.2245,57.2574,49400.0
2011-04-14 11:35:00,87.11,87.17,87.05,87.14,23200.0,57.2442,57.2837,57.2048,57.2639,23200.0
2011-04-14 11:40:00,87.14,87.14,86.95,86.96,29100.0,57.2639,57.2639,57.1391,57.1457,29100.0
2011-04-14 11:45:00,86.98,87.08,86.94,87.01,22700.0,57.1588,57.2245,57.1325,57.1785,22700.0
2011-04-14 11:50:00,87.0,87.01,86.89,87.01,8600.0,57.1719,57.1785,57.0996,57.1785,8600.0
2011-04-14 11:55:00,87.01,87.09,86.98,87.06,30000.0,57.1785,57.2311,57.1588,57.2114,30000.0
2011-04-14 12:00:00,87.03,87.15,87.03,87.15,10300.0,57.1917,57.2705,57.1917,57.2705,10300.0
2011-04-14 12:05:00,87.14,87.17,87.02,87.02,12100.0,57.2639,57.2837,57.1851,57.1851,12100.0
2011-04-14 12:10:00,87.02,87.21,87.02,87.21,13100.0,57.1851,57.3099,57.1851,57.3099,13100.0
2011-04-14 12:15:00,87.21,87.22,87.16,87.21,10600.0,57.3099,57.3165,57.2771,57.3099,10600.0
2011-04-14 12:20:00,87.23,87.29,87.19,87.26,7600.0,57.3231,57.3625,57.2968,57.3428,7600.0
2011-04-14 12:25:00,87.25,87.33,87.24,87.33,11900.0,57.3362,57.3888,57.3297,57.3888,11900.0
2011-04-14 12:30:00,87.35,87.56,87.34,87.56,14100.0,57.4019,57.5399,57.3954,57.5399,14100.0
2011-04-14 12:35:00,87.57,87.73,87.56,87.72,15500.0,57.5465,57.6517,57.5399,57.6451,15500.0
2011-04-14 12:40:00,87.72,87.73,87.61,87.63,7500.0,57.6451,57.6517,57.5728,57.5859,7500.0
2011-04-14 12:45:00,87.63,87.63,87.49,87.49,18300.0,57.5859,57.5859,57.4939,57.4939,18300.0
2011-04-14 12:50:00,87.48,87.51,87.39,87.49,19300.0,57.4874,57.5071,57.4282,57.4939,19300.0
2011-04-14 12:55:00,87.47,87.68,87.47,87.6,10700.0,57.4808,57.6188,57.4808,57.5662,10700.0
2011-04-14 13:00:00,87.6,87.73,87.57,87.69,29700.0,57.5662,57.6517,57.5465,57.6254,29700.0
2011-04-14 13:05:00,87.69,87.75,87.67,87.73,28400.0,57.6254,57.6648,57.6122,57.6517,28400.0
2011-04-14 13:10:00,87.7,87.7,87.62,87.66,11200.0,57.6319,57.6319,57.5794,57.6057,11200.0
2011-04-14 13:15:00,87.65,87.65,87.58,87.61,9200.0,57.5991,57.5991,57.5531,57.5728,9200.0
2011-04-14 13:20:00,87.62,87.64,87.56,87.56,8900.0,57.5794,57.5925,57.5399,57.5399,8900.0
2011-04-14 13:25:00,87.58,87.7,87.57,87.68,10400.0,57.5531,57.6319,57.5465,57.6188,10400.0
2011-04-14 13:30:00,87.68,87.68,87.56,87.62,9400.0,57.6188,57.6188,57.5399,57.5794,9400.0
2011-04-14 13:35:00,87.59,87.61,87.54,87.57,8800.0,57.5597,57.5728,57.5268,57.5465,8800.0
2011-04-14 13:40:00,87.56,87.58,87.41,87.42,22300.0,57.5399,57.5531,57.4414,57.4479,22300.0
2011-04-14 13:45:00,87.42,87.5,87.42,87.46,9300.0,57.4479,57.5005,57.4479,57.4742,9300.0
2011-04-14 13:50:00,87.47,87.49,87.35,87.37,10300.0,57.4808,57.4939,57.4019,57.4151,10300.0
2011-04-14 13:55:00,87.37,87.39,87.32,87.34,8700.0,57.4151,57.4282,57.3822,57.3954,8700.0
2011-04-14 14:00:00,87.35,87.42,87.33,87.39,18900.0,57.4019,57.4479,57.3888,57.4282,18900.0
2011-04-14 14:05:00,87.4,87.6,87.4,87.58,11800.0,57.4348,57.5662,57.4348,57.5531,11800.0
2011-04-14 14:10:00,87.59,87.71,87.54,87.71,26000.0,57.5597,57.6385,57.5268,57.6385,26000.0
2011-04-14 14:15:00,87.69,87.71,87.6,87.68,22000.0,57.6254,57.6385,57.5662,57.6188,22000.0
2011-04-14 14:20:00,87.7,87.75,87.6,87.61,20700.0,57.6319,57.6648,57.5662,57.5728,20700.0
2011-04-14 14:25:00,87.63,87.73,87.63,87.71,18800.0,57.5859,57.6517,57.5859,57.6385,18800.0
2011-04-14 14:30:00,87.71,87.77,87.64,87.77,13000.0,57.6385,57.6779,57.5925,57.6779,13000.0
2011-04-14 14:35:00,87.76,87.77,87.64,87.64,9800.0,57.6714,57.6779,57.5925,57.5925,9800.0
2011-04-14 14:40:00,87.65,87.66,87.63,87.64,22300.0,57.5991,57.6057,57.5859,57.5925,22300.0
2011-04-14 14:45:00,87.63,87.68,87.62,87.66,29000.0,57.5859,57.6188,57.5794,57.6057,29000.0
2011-04-14 14:50:00,87.65,87.75,87.65,87.75,24700.0,57.5991,57.6648,57.5991,57.6648,24700.0
2011-04-14 14:55:00,87.75,87.84,87.74,87.82,47200.0,57.6648,57.7239,57.6582,57.7108,47200.0
2011-04-14 15:00:00,87.82,87.98,87.74,87.98,71300.0,57.7108,57.8159,57.6582,57.8159,71300.0
2011-04-14 15:05:00,87.99,88.09,87.99,88.06,37900.0,57.8225,57.8882,57.8225,57.8685,37900.0
2011-04-14 15:10:00,88.06,88.13,88.04,88.08,82800.0,57.8685,57.9145,57.8554,57.8817,82800.0
2011-04-14 15:15:00,88.08,88.1,88.01,88.06,57500.0,57.8817,57.8948,57.8357,57.8685,57500.0
2011-04-14 15:20:00,88.04,88.05,87.93,87.96,25700.0,57.8554,57.8619,57.7831,57.8028,25700.0
2011-04-14 15:25:00,87.97,87.97,87.9,87.92,28600.0,57.8094,57.8094,57.7634,57.7765,28600.0
2011-04-14 15:30:00,87.93,87.97,87.9,87.92,30700.0,57.7831,57.8094,57.7634,57.7765,30700.0
2011-04-14 15:35:00,87.94,88.08,87.92,88.05,54600.0,57.7897,57.8817,57.7765,57.8619,54600.0
2011-04-14 15:40:00,88.03,88.1,87.95,87.96,44000.0,57.8488,57.8948,57.7962,57.8028,44000.0
2011-04-14 15:45:00,87.97,87.97,87.79,87.88,75900.0,57.8094,57.8094,57.6911,57.7502,75900.0
2011-04-14 15:50:00,87.88,87.9,87.8,87.82,54300.0,57.7502,57.7634,57.6977,57.7108,54300.0
2011-04-14 15:55:00,87.82,87.85,87.73,87.75,66300.0,57.7108,57.7305,57.6517,57.6648,66300.0
2011-04-15 09:30:00,88.15,89.18,88.0,88.07,286200.0,57.9277,58.6045,57.8291,57.8751,286200.0
2011-04-15 09:35:00,88.03,88.24,87.77,87.78,81700.0,57.8488,57.9868,57.6779,57.6845,81700.0
2011-04-15 09:40:00,87.78,87.86,87.43,87.44,28000.0,57.6845,57.7371,57.4545,57.4611,28000.0
2011-04-15 09:45:00,87.46,87.55,87.28,87.45,33400.0,57.4742,57.5334,57.3559,57.4677,33400.0
2011-04-15 09:50:00,87.45,87.45,87.21,87.36,119300.0,57.4677,57.4677,57.3099,57.4085,119300.0
2011-04-15 09:55:00,87.4,87.89,87.25,87.51,141700.0,57.4348,57.7568,57.3362,57.5071,141700.0
2011-04-15 10:00:00,87.53,87.74,87.53,87.7,71500.0,57.5202,57.6582,57.5202,57.6319,71500.0
2011-04-15 10:05:00,87.7,87.72,87.59,87.65,63100.0,57.6319,57.6451,57.5597,57.5991,63100.0
2011-04-15 10:10:00,87.64,87.7,87.5,87.53,36000.0,57.5925,57.6319,57.5005,57.5202,36000.0
2011-04-15 10:15:00,87.53,87.57,87.36,87.42,52700.0,57.5202,57.5465,57.4085,57.4479,52700.0
2011-04-15 10:20:00,87.47,87.48,87.3,87.47,35400.0,57.4808,57.4874,57.3691,57.4808,35400.0
2011-04-15 10:25:00,87.45,87.63,87.39,87.5,27400.0,57.4677,57.5859,57.4282,57.5005,27400.0
2011-04-15 10:30:00,87.45,87.65,87.4,87.46,37800.0,57.4677,57.5991,57.4348,57.4742,37800.0
2011-04-15 10:35:00,87.48,87.5,87.27,87.29,40200.0,57.4874,57.5005,57.3494,57.3625,40200.0
2011-04-15 10:40:00,87.3,87.47,87.26,87.44,34900.0,57.3691,57.4808,57.3428,57.4611,34900.0
2011-04-15 10:45:00,87.39,87.48,87.27,87.43,46400.0,57.4282,57.4874,57.3494,57.4545,46400.0
2011-04-15 10:50:00,87.43,87.54,87.4,87.41,38000.0,57.4545,57.5268,57.4348,57.4414,38000.0
2011-04-15 10:55:00,87.4,87.45,87.31,87.37,30900.0,57.4348,57.4677,57.3757,57.4151,30900.0
2011-04-15 11:00:00,87.41,87.43,87.31,87.36,29200.0,57.4414,57.4545,57.3757,57.4085,29200.0
2011-04-15 11:05:00,87.4,87.4,87.21,87.25,28600.0,57.4348,57.4348,57.3099,57.3362,28600.0
2011-04-15 11:10:00,87.27,87.27,87.08,87.13,26100.0,57.3494,57.3494,57.2245,57.2574,26100.0
2011-04-15 11:15:00,87.15,87.27,87.13,87.27,15500.0,57.2705,57.3494,57.2574,57.3494,15500.0
2011-04-15 11:20:00,87.28,87.44,87.27,87.34,42400.0,57.3559,57.4611,57.3494,57.3954,42400.0
2011-04-15 11:25:00,87.34,87.38,87.23,87.31,48900.0,57.3954,57.4217,57.3231,57.3757,48900.0
2011-04-15 11:30:00,87.33,87.39,87.23,87.28,53200.0,57.3888,57.4282,57.3231,57.3559,53200.0
2011-04-15 11:35:00,87.28,87.36,87.23,87.23,22300.0,57.3559,57.4085,57.3231,57.3231,22300.0
2011-04-15 11:40:00,87.24,87.29,87.17,87.2,17200.0,57.3297,57.3625,57.2837,57.3034,17200.0
2011-04-15 11:45:00,87.23,87.24,87.15,87.17,24400.0,57.3231,57.3297,57.2705,57.2837,24400.0
2011-04-15 11:50:00,87.18,87.35,87.17,87.3,33900.0,57.2902,57.4019,57.2837,57.3691,33900.0
2011-04-15 11:55:00,87.3,87.36,87.28,87.36,25200.0,57.3691,57.4085,57.3559,57.4085,25200.0
2011-04-15 12:00:00,87.33,87.39,87.26,87.27,35400.0,57.3888,57.4282,57.3428,57.3494,35400.0
2011-04-15 12:05:00,87.27,87.43,87.25,87.38,45300.0,57.3494,57.4545,57.3362,57.4217,45300.0
2011-04-15 12:10:00,87.39,87.55,87.39,87.54,28400.0,57.4282,57.5334,57.4282,57.5268,28400.0
2011-04-15 12:15:00,87.53,87.58,87.49,87.51,49200.0,57.5202,57.5531,57.4939,57.5071,49200.0
2011-04-15 12:20:00,87.53,87.56,87.49,87.52,18100.0,57.5202,57.5399,57.4939,57.5137,18100.0
2011-04-15 12:25:00,87.54,87.55,87.5,87.53,19000.0,57.5268,57.5334,57.5005,57.5202,19000.0
2011-04-15 12:30:00,87.52,87.57,87.52,87.53,14800.0,57.5137,57.5465,57.5137,57.5202,14800.0
2011-04-15 12:35:00,87.54,87.57,87.51,87.53,31100.0,57.5268,57.5465,57.5071,57.5202,31100.0
2011-04-15 12:40:00,87.53,87.55,87.5,87.52,13000.0,57.5202,57.5334,57.5005,57.5137,13000.0
2011-04-15 12:45:00,87.52,87.6,87.51,87.54,30100.0,57.5137,57.5662,57.5071,57.5268,30100.0
2011-04-15 12:50:00,87.53,87.57,87.49,87.52,24800.0,57.5202,57.5465,57.4939,57.5137,24800.0
2011-04-15 12:55:00,87.52,87.64,87.49,87.62,19500.0,57.5137,57.5925,57.4939,57.5794,19500.0
2011-04-15 13:00:00,87.61,87.75,87.61,87.75,20500.0,57.5728,57.6648,57.5728,57.6648,20500.0
2011-04-15 13:05:00,87.73,87.8,87.71,87.76,17800.0,57.6517,57.6977,57.6385,57.6714,17800.0
2011-04-15 13:10:00,87.75,87.89,87.73,87.86,46200.0,57.6648,57.7568,57.6517,57.7371,46200.0
2011-04-15 13:15:00,87.88,87.98,87.86,87.98,19000.0,57.7502,57.8159,57.7371,57.8159,19000.0
2011-04-15 13:20:00,87.98,87.98,87.74,87.74,25700.0,57.8159,57.8159,57.6582,57.6582,25700.0
2011-04-15 13:25:00,87.75,87.79,87.71,87.75,27600.0,57.6648,57.6911,57.6385,57.6648,27600.0
2011-04-15 13:30:00,87.75,87.75,87.69,87.69,14100.0,57.6648,57.6648,57.6254,57.6254,14100.0
2011-04-15 13:35:00,87.69,87.76,87.65,87.73,15000.0,57.6254,57.6714,57.5991,57.6517,15000.0
2011-04-15 13:40:00,87.72,87.77,87.71,87.73,12000.0,57.6451,57.6779,57.6385,57.6517,12000.0
2011-04-15 13:45:00,87.74,87.8,87.71,87.79,24700.0,57.6582,57.6977,57.6385,57.6911,24700.0
2011-04-15 13:50:00,87.8,87.86,87.7,87.71,43400.0,57.6977,57.7371,57.6319,57.6385,43400.0
2011-04-15 13:55:00,87.72,87.75,87.62,87.65,12300.0,57.6451,57.6648,57.5794,57.5991,12300.0
2011-04-15 14:00:00,87.66,87.7,87.62,87.69,17900.0,57.6057,57.6319,57.5794,57.6254,17900.0
2011-04-15 14:05:00,87.68,87.75,87.68,87.73,20900.0,57.6188,57.6648,57.6188,57.6517,20900.0
2011-04-15 14:10:00,87.73,87.75,87.66,87.7,17600.0,57.6517,57.6648,57.6057,57.6319,17600.0
2011-04-15 14:15:00,87.71,87.88,87.71,87.81,21600.0,57.6385,57.7502,57.6385,57.7042,21600.0
2011-04-15 14:20:00,87.81,87.82,87.74,87.78,22200.0,57.7042,57.7108,57.6582,57.6845,22200.0
2011-04-15 14:25:00,87.77,87.8,87.73,87.75,14900.0,57.6779,57.6977,57.6517,57.6648,14900.0
2011-04-15 14:30:00,87.77,87.79,87.73,87.75,28000.0,57.6779,57.6911,57.6517,57.6648,28000.0
2011-04-15 14:35:00,87.75,87.77,87.7,87.74,16300.0,57.6648,57.6779,57.6319,57.6582,16300.0
2011-04-15 14:40:00,87.75,87.83,87.75,87.81,25800.0,57.6648,57.7174,57.6648,57.7042,25800.0
2011-04-15 14:45:00,87.8,87.8,87.74,87.74,25700.0,57.6977,57.6977,57.6582,57.6582,25700.0
2011-04-15 14:50:00,87.73,87.73,87.67,87.7,23100.0,57.6517,57.6517,57.6122,57.6319,23100.0
2011-04-15 14:55:00,87.68,87.69,87.6,87.64,31000.0,57.6188,57.6254,57.5662,57.5925,31000.0
2011-04-15 15:00:00,87.63,87.78,87.6,87.75,19700.0,57.5859,57.6845,57.5662,57.6648,19700.0
2011-04-15 15:05:00,87.75,87.77,87.7,87.74,14600.0,57.6648,57.6779,57.6319,57.6582,14600.0
2011-04-15 15:10:00,87.74,87.74,87.62,87.69,25300.0,57.6582,57.6582,57.5794,57.6254,25300.0
2011-04-15 15:15:00,87.69,87.69,87.42,87.5,49300.0,57.6254,57.6254,57.4479,57.5005,49300.0
2011-04-15 15:20:00,87.48,87.51,87.41,87.45,22200.0,57.4874,57.5071,57.4414,57.4677,22200.0
2011-04-15 15:25:00,87.47,87.54,87.45,87.52,22200.0,57.4808,57.5268,57.4677,57.5137,22200.0
2011-04-15 15:30:00,87.54,87.65,87.54,87.62,35800.0,57.5268,57.5991,57.5268,57.5794,35800.0
2011-04-15 15:35:00,87.63,87.69,87.63,87.68,33000.0,57.5859,57.6254,57.5859,57.6188,33000.0
2011-04-15 15:40:00,87.67,87.82,87.67,87.69,55700.0,57.6122,57.7108,57.6122,57.6254,55700.0
2011-04-15 15:45:00,87.71,87.83,87.71,87.79,64400.0,57.6385,57.7174,57.6385,57.6911,64400.0
2011-04-15 15:50:00,87.78,87.8,87.72,87.78,34800.0,57.6845,57.6977,57.6451,57.6845,34800.0
2011-04-15 15:55:00,87.78,87.85,87.76,87.82,96600.0,57.6845,57.7305,57.6714,57.7108,96600.0
2011-04-18 09:30:00,86.6,86.6,85.78,85.8,84600.0,56.9091,56.9091,56.3702,56.3834,84600.0
2011-04-18 09:35:00,85.78,86.34,85.65,86.26,42500.0,56.3702,56.7382,56.2848,56.6856,42500.0
2011-04-18 09:40:00,86.27,86.59,86.09,86.18,54100.0,56.6922,56.9025,56.5739,56.6331,54100.0
2011-04-18 09:45:00,86.14,86.43,86.02,86.42,34200.0,56.6068,56.7974,56.5279,56.7908,34200.0
2011-04-18 09:50:00,86.37,86.44,86.14,86.28,31700.0,56.7579,56.8039,56.6068,56.6988,31700.0
2011-04-18 09:55:00,86.29,86.64,86.29,86.32,33000.0,56.7054,56.9354,56.7054,56.7251,33000.0
2011-04-18 10:00:00,86.32,86.32,85.76,85.95,65700.0,56.7251,56.7251,56.3571,56.4819,65700.0
2011-04-18 10:05:00,85.93,85.93,85.52,85.71,68700.0,56.4688,56.4688,56.1994,56.3242,68700.0
2011-04-18 10:10:00,85.7,85.72,85.21,85.4,64100.0,56.3176,56.3308,55.9956,56.1205,64100.0
2011-04-18 10:15:00,85.41,85.44,85.14,85.19,69500.0,56.1271,56.1468,55.9496,55.9825,69500.0
2011-04-18 10:20:00,85.16,85.49,85.15,85.36,50900.0,55.9628,56.1796,55.9562,56.0942,50900.0
2011-04-18 10:25:00,85.37,85.52,85.17,85.52,26700.0,56.1008,56.1994,55.9694,56.1994,26700.0
2011-04-18 10:30:00,85.49,85.81,85.41,85.68,59000.0,56.1796,56.3899,56.1271,56.3045,59000.0
2011-04-18 10:35:00,85.7,85.83,85.68,85.77,24500.0,56.3176,56.4031,56.3045,56.3636,24500.0
2011-04-18 10:40:00,85.73,85.85,85.62,85.68,21500.0,56.3374,56.4162,56.2651,56.3045,21500.0
2011-04-18 10:45:00,85.67,85.73,85.57,85.6,33300.0,56.2979,56.3374,56.2322,56.2519,33300.0
2011-04-18 10:50:00,85.56,85.75,85.5,85.51,41300.0,56.2256,56.3505,56.1862,56.1928,41300.0
2011-04-18 10:55:00,85.53,85.61,85.37,85.4,27700.0,56.2059,56.2585,56.1008,56.1205,27700.0
2011-04-18 11:00:00,85.38,85.5,85.25,85.29,31000.0,56.1074,56.1862,56.0219,56.0482,31000.0
2011-04-18 11:05:00,85.27,85.39,85.2,85.34,52500.0,56.0351,56.1139,55.9891,56.0811,52500.0
2011-04-18 11:10:00,85.36,85.63,85.29,85.56,28500.0,56.0942,56.2716,56.0482,56.2256,28500.0
2011-04-18 11:15:00,85.61,86.02,85.56,85.78,39300.0,56.2585,56.5279,56.2256,56.3702,39300.0
2011-04-18 11:20:00,85.79,86.02,85.79,86.0,31000.0,56.3768,56.5279,56.3768,56.5148,31000.0
2011-04-18 11:25:00,85.99,86.01,85.84,85.85,33000.0,56.5082,56.5214,56.4096,56.4162,33000.0
2011-04-18 11:30:00,85.88,85.9,85.66,85.84,28600.0,56.4359,56.4491,56.2914,56.4096,28600.0
2011-04-18 11:35:00,85.81,86.06,85.78,86.0,23500.0,56.3899,56.5542,56.3702,56.5148,23500.0
2011-04-18 11:40:00,86.0,86.05,85.9,85.99,24200.0,56.5148,56.5476,56.4491,56.5082,24200.0
2011-04-18 11:45:00,85.94,86.07,85.93,86.03,21400.0,56.4754,56.5608,56.4688,56.5345,21400.0
2011-04-18 11:50:00,86.04,86.09,86.0,86.07,19100.0,56.5411,56.5739,56.5148,56.5608,19100.0
2011-04-18 11:55:00,86.07,86.17,85.97,86.01,13400.0,56.5608,56.6265,56.4951,56.5214,13400.0
2011-04-18 12:00:00,86.0,86.07,85.88,85.9,11500.0,56.5148,56.5608,56.4359,56.4491,11500.0
2011-04-18 12:05:00,85.92,86.0,85.9,85.98,37400.0,56.4622,56.5148,56.4491,56.5016,37400.0
2011-04-18 12:10:00,85.98,85.99,85.9,85.96,10000.0,56.5016,56.5082,56.4491,56.4885,10000.0
2011-04-18 12:15:00,85.91,85.96,85.86,85.92,4900.0,56.4556,56.4885,56.4228,56.4622,4900.0
2011-04-18 12:20:00,85.91,85.91,85.75,85.77,20700.0,56.4556,56.4556,56.3505,56.3636,20700.0
2011-04-18 12:25:00,85.77,85.88,85.68,85.87,17300.0,56.3636,56.4359,56.3045,56.4294,17300.0
2011-04-18 12:30:00,85.86,85.94,85.85,85.91,7600.0,56.4228,56.4754,56.4162,56.4556,7600.0
2011-04-18 12:35:00,85.92,85.97,85.89,85.95,7600.0,56.4622,56.4951,56.4425,56.4819,7600.0
2011-04-18 12:40:00,85.94,85.98,85.85,85.95,10600.0,56.4754,56.5016,56.4162,56.4819,10600.0
2011-04-18 12:45:00,85.95,85.97,85.89,85.92,24900.0,56.4819,56.4951,56.4425,56.4622,24900.0
2011-04-18 12:50:00,85.9,85.91,85.83,85.88,11800.0,56.4491,56.4556,56.4031,56.4359,11800.0
2011-04-18 12:55:00,85.85,85.95,85.84,85.89,10700.0,56.4162,56.4819,56.4096,56.4425,10700.0
2011-04-18 13:00:00,85.9,85.96,85.84,85.95,7700.0,56.4491,56.4885,56.4096,56.4819,7700.0
2011-04-18 13:05:00,85.96,86.02,85.94,85.98,8900.0,56.4885,56.5279,56.4754,56.5016,8900.0
2011-04-18 13:10:00,85.96,86.05,85.93,85.98,6500.0,56.4885,56.5476,56.4688,56.5016,6500.0
2011-04-18 13:15:00,85.98,85.98,85.86,85.95,18400.0,56.5016,56.5016,56.4228,56.4819,18400.0
2011-04-18 13:20:00,85.95,85.97,85.9,85.91,7000.0,56.4819,56.4951,56.4491,56.4556,7000.0
2011-04-18 13:25:00,85.91,85.92,85.8,85.8,10600.0,56.4556,56.4622,56.3834,56.3834,10600.0
2011-04-18 13:30:00,85.77,85.86,85.73,85.85,39300.0,56.3636,56.4228,56.3374,56.4162,39300.0
2011-04-18 13:35:00,85.84,85.86,85.79,85.79,8100.0,56.4096,56.4228,56.3768,56.3768,8100.0
2011-04-18 13:40:00,85.8,85.86,85.75,85.84,11000.0,56.3834,56.4228,56.3505,56.4096,11000.0
2011-04-18 13:45:00,85.84,85.84,85.68,85.71,14100.0,56.4096,56.4096,56.3045,56.3242,14100.0
2011-04-18 13:50:00,85.68,85.81,85.66,85.72,19200.0,56.3045,56.3899,56.2914,56.3308,19200.0
2011-04-18 13:55:00,85.74,85.79,85.7,85.7,18200.0,56.3439,56.3768,56.3176,56.3176,18200.0
2011-04-18 14:00:00,85.69,85.79,85.58,85.6,23600.0,56.3111,56.3768,56.2388,56.2519,23600.0
2011-04-18 14:05:00,85.57,85.6,85.5,85.52,16800.0,56.2322,56.2519,56.1862,56.1994,16800.0
2011-04-18 14:10:00,85.53,85.7,85.51,85.7,21200.0,56.2059,56.3176,56.1928,56.3176,21200.0
2011-04-18 14:15:00,85.71,85.72,85.56,85.6,24000.0,56.3242,56.3308,56.2256,56.2519,24000.0
2011-04-18 14:20:00,85.62,85.68,85.58,85.64,18700.0,56.2651,56.3045,56.2388,56.2782,18700.0
2011-04-18 14:25:00,85.63,85.68,85.55,85.57,11700.0,56.2716,56.3045,56.2191,56.2322,11700.0
2011-04-18 14:30:00,85.57,85.75,85.57,85.75,22300.0,56.2322,56.3505,56.2322,56.3505,22300.0
2011-04-18 14:35:00,85.75,86.0,85.73,86.0,37700.0,56.3505,56.5148,56.3374,56.5148,37700.0
2011-04-18 14:40:00,86.01,86.01,85.88,85.96,22700.0,56.5214,56.5214,56.4359,56.4885,22700.0
2011-04-18 14:45:00,85.97,86.29,85.97,86.29,37700.0,56.4951,56.7054,56.4951,56.7054,37700.0
2011-04-18 14:50:00,86.3,86.33,86.22,86.28,14400.0,56.7119,56.7316,56.6594,56.6988,14400.0
2011-04-18 14:55:00,86.27,86.47,86.27,86.39,27100.0,56.6922,56.8236,56.6922,56.7711,27100.0
2011-04-18 15:00:00,86.39,86.43,86.34,86.42,24900.0,56.7711,56.7974,56.7382,56.7908,24900.0
2011-04-18 15:05:00,86.43,86.47,86.27,86.29,38700.0,56.7974,56.8236,56.6922,56.7054,38700.0
2011-04-18 15:10:00,86.29,86.3,86.16,86.19,29700.0,56.7054,56.7119,56.6199,56.6396,29700.0
2011-04-18 15:15:00,86.19,86.43,86.19,86.43,24400.0,56.6396,56.7974,56.6396,56.7974,24400.0
2011-04-18 15:20:00,86.44,86.54,86.34,86.35,28200.0,56.8039,56.8696,56.7382,56.7448,28200.0
2011-04-18 15:25:00,86.35,86.35,86.17,86.18,19000.0,56.7448,56.7448,56.6265,56.6331,19000.0
2011-04-18 15:30:00,86.2,86.39,86.19,86.26,35000.0,56.6462,56.7711,56.6396,56.6856,35000.0
2011-04-18 15:35:00,86.26,86.31,86.19,86.2,39300.0,56.6856,56.7185,56.6396,56.6462,39300.0
2011-04-18 15:40:00,86.19,86.19,86.03,86.07,29700.0,56.6396,56.6396,56.5345,56.5608,29700.0
2011-04-18 15:45:00,86.04,86.16,86.03,86.11,58300.0,56.5411,56.6199,56.5345,56.5871,58300.0
2011-04-18 15:50:00,86.12,86.16,86.03,86.09,45900.0,56.5936,56.6199,56.5345,56.5739,45900.0
2011-04-18 15:55:00,86.09,86.21,86.09,86.17,105800.0,56.5739,56.6528,56.5739,56.6265,105800.0
2011-04-19 09:30:00,86.15,86.28,85.92,86.19,47700.0,56.6134,56.6988,56.4622,56.6396,47700.0
2011-04-19 09:35:00,86.2,86.49,86.1,86.25,43200.0,56.6462,56.8368,56.5805,56.6791,43200.0
2011-04-19 09:40:00,86.28,86.5,86.21,86.24,26500.0,56.6988,56.8434,56.6528,56.6725,26500.0
2011-04-19 09:45:00,86.21,86.26,86.1,86.22,39800.0,56.6528,56.6856,56.5805,56.6594,39800.0
2011-04-19 09:50:00,86.22,86.27,85.9,85.94,42800.0,56.6594,56.6922,56.4491,56.4754,42800.0
2011-04-19 09:55:00,85.92,86.33,85.84,86.24,48400.0,56.4622,56.7316,56.4096,56.6725,48400.0
2011-04-19 10:00:00,86.22,86.25,85.98,86.03,60300.0,56.6594,56.6791,56.5016,56.5345,60300.0
2011-04-19 10:05:00,86.05,86.2,85.93,86.06,31500.0,56.5476,56.6462,56.4688,56.5542,31500.0
2011-04-19 10:10:00,86.06,86.44,86.06,86.43,61300.0,56.5542,56.8039,56.5542,56.7974,61300.0
2011-04-19 10:15:00,86.42,86.64,86.4,86.6,45400.0,56.7908,56.9354,56.7776,56.9091,45400.0
2011-04-19 10:20:00,86.63,86.72,86.53,86.6,39200.0,56.9288,56.9879,56.8631,56.9091,39200.0
2011-04-19 10:25:00,86.61,86.82,86.59,86.82,51400.0,56.9156,57.0536,56.9025,57.0536,51400.0
2011-04-19 10:30:00,86.81,86.82,86.54,86.57,33400.0,57.0471,57.0536,56.8696,56.8894,33400.0
2011-04-19 10:35:00,86.56,86.7,86.52,86.52,54700.0,56.8828,56.9748,56.8565,56.8565,54700.0
2011-04-19 10:40:00,86.54,86.59,86.45,86.59,38300.0,56.8696,56.9025,56.8105,56.9025,38300.0
2011-04-19 10:45:00,86.57,86.66,86.57,86.63,78700.0,56.8894,56.9485,56.8894,56.9288,78700.0
2011-04-19 10:50:00,86.63,86.68,86.57,86.64,40100.0,56.9288,56.9616,56.8894,56.9354,40100.0
2011-04-19 10:55:00,86.67,86.7,86.5,86.51,42900.0,56.9551,56.9748,56.8434,56.8499,42900.0
2011-04-19 11:00:00,86.51,86.52,86.32,86.43,25100.0,56.8499,56.8565,56.7251,56.7974,25100.0
2011-04-19 11:05:00,86.43,86.5,86.4,86.48,29800.0,56.7974,56.8434,56.7776,56.8302,29800.0
2011-04-19 11:10:00,86.49,86.58,86.45,86.45,43300.0,56.8368,56.8959,56.8105,56.8105,43300.0
2011-04-19 11:15:00,86.46,86.49,86.22,86.23,20900.0,56.8171,56.8368,56.6594,56.6659,20900.0
2011-04-19 11:20:00,86.22,86.22,86.1,86.18,30800.0,56.6594,56.6594,56.5805,56.6331,30800.0
2011-04-19 11:25:00,86.21,86.33,86.2,86.29,47400.0,56.6528,56.7316,56.6462,56.7054,47400.0
2011-04-19 11:30:00,86.27,86.4,86.2,86.4,26000.0,56.6922,56.7776,56.6462,56.7776,26000.0
2011-04-19 11:35:00,86.4,86.67,86.4,86.62,19800.0,56.7776,56.9551,56.7776,56.9222,19800.0
2011-04-19 11:40:00,86.6,86.6,86.5,86.51,15400.0,56.9091,56.9091,56.8434,56.8499,15400.0
2011-04-19 11:45:00,86.51,86.52,86.4,86.42,14400.0,56.8499,56.8565,56.7776,56.7908,14400.0
2011-04-19 11:50:00,86.4,86.51,86.3,86.5,42600.0,56.7776,56.8499,56.7119,56.8434,42600.0
2011-04-19 11:55:00,86.5,86.59,86.47,86.57,18400.0,56.8434,56.9025,56.8236,56.8894,18400.0
2011-04-19 12:00:00,86.57,86.58,86.5,86.58,18500.0,56.8894,56.8959,56.8434,56.8959,18500.0
2011-04-19 12:05:00,86.57,86.72,86.51,86.72,34000.0,56.8894,56.9879,56.8499,56.9879,34000.0
2011-04-19 12:10:00,86.72,86.77,86.65,86.77,13800.0,56.9879,57.0208,56.9419,57.0208,13800.0
2011-04-19 12:15:00,86.78,86.78,86.68,86.68,18500.0,57.0274,57.0274,56.9616,56.9616,18500.0
2011-04-19 12:20:00,86.67,86.67,86.61,86.65,19900.0,56.9551,56.9551,56.9156,56.9419,19900.0
2011-04-19 12:25:00,86.63,86.67,86.6,86.66,33600.0,56.9288,56.9551,56.9091,56.9485,33600.0
2011-04-19 12:30:00,86.65,86.66,86.52,86.65,33400.0,56.9419,56.9485,56.8565,56.9419,33400.0
2011-04-19 12:35:00,86.64,86.81,86.64,86.79,34900.0,56.9354,57.0471,56.9354,57.0339,34900.0
2011-04-19 12:40:00,86.81,86.81,86.69,86.78,59900.0,57.0471,57.0471,56.9682,57.0274,59900.0
2011-04-19 12:45:00,86.78,86.81,86.7,86.7,55500.0,57.0274,57.0471,56.9748,56.9748,55500.0
2011-04-19 12:50:00,86.71,86.77,86.67,86.67,14200.0,56.9814,57.0208,56.9551,56.9551,14200.0
2011-04-19 12:55:00,86.66,86.78,86.66,86.74,12700.0,56.9485,57.0274,56.9485,57.0011,12700.0
2011-04-19 13:00:00,86.77,86.82,86.72,86.78,26700.0,57.0208,57.0536,56.9879,57.0274,26700.0
2011-04-19 13:05:00,86.78,86.95,86.76,86.89,27300.0,57.0274,57.1391,57.0142,57.0996,27300.0
2011-04-19 13:10:00,86.88,86.94,86.8,86.91,36900.0,57.0931,57.1325,57.0405,57.1128,36900.0
2011-04-19 13:15:00,86.94,86.98,86.86,86.88,17400.0,57.1325,57.1588,57.0799,57.0931,17400.0
2011-04-19 13:20:00,86.88,87.02,86.87,86.94,44900.0,57.0931,57.1851,57.0865,57.1325,44900.0
2011-04-19 13:25:00,86.94,86.98,86.91,86.94,12300.0,57.1325,57.1588,57.1128,57.1325,12300.0
2011-04-19 13:30:00,86.92,86.94,86.85,86.86,14300.0,57.1194,57.1325,57.0734,57.0799,14300.0
2011-04-19 13:35:00,86.84,86.92,86.82,86.9,12400.0,57.0668,57.1194,57.0536,57.1062,12400.0
2011-04-19 13:40:00,86.9,87.05,86.88,87.04,58300.0,57.1062,57.2048,57.0931,57.1982,58300.0
2011-04-19 13:45:00,87.05,87.13,87.0,87.11,37200.0,57.2048,57.2574,57.1719,57.2442,37200.0
2011-04-19 13:50:00,87.13,87.14,87.05,87.06,18600.0,57.2574,57.2639,57.2048,57.2114,18600.0
2011-04-19 13:55:00,87.08,87.16,87.08,87.11,20400.0,57.2245,57.2771,57.2245,57.2442,20400.0
2011-04-19 14:00:00,87.11,87.18,87.09,87.12,19400.0,57.2442,57.2902,57.2311,57.2508,19400.0
2011-04-19 14:05:00,87.12,87.13,87.05,87.12,24800.0,57.2508,57.2574,57.2048,57.2508,24800.0
2011-04-19 14:10:00,87.11,87.21,87.11,87.19,16000.0,57.2442,57.3099,57.2442,57.2968,16000.0
2011-04-19 14:15:00,87.19,87.27,87.19,87.26,17500.0,57.2968,57.3494,57.2968,57.3428,17500.0
2011-04-19 14:20:00,87.25,87.25,87.05,87.06,23200.0,57.3362,57.3362,57.2048,57.2114,23200.0
2011-04-19 14:25:00,87.06,87.07,86.8,86.86,24000.0,57.2114,57.2179,57.0405,57.0799,24000.0
2011-04-19 14:30:00,86.84,86.93,86.8,86.93,17900.0,57.0668,57.1259,57.0405,57.1259,17900.0
2011-04-19 14:35:00,86.92,87.1,86.92,87.09,19700.0,57.1194,57.2377,57.1194,57.2311,19700.0
2011-04-19 14:40:00,87.1,87.14,87.08,87.11,14700.0,57.2377,57.2639,57.2245,57.2442,14700.0
2011-04-19 14:45:00,87.11,87.13,86.97,86.97,16500.0,57.2442,57.2574,57.1522,57.1522,16500.0
2011-04-19 14:50:00,86.97,87.05,86.97,87.05,14700.0,57.1522,57.2048,57.1522,57.2048,14700.0
2011-04-19 14:55:00,87.05,87.14,87.04,87.06,13100.0,57.2048,57.2639,57.1982,57.2114,13100.0
2011-04-19 15:00:00,87.06,87.08,87.0,87.01,23100.0,57.2114,57.2245,57.1719,57.1785,23100.0
2011-04-19 15:05:00,87.03,87.1,86.99,87.01,17900.0,57.1917,57.2377,57.1654,57.1785,17900.0
2011-04-19 15:10:00,87.0,87.09,86.98,87.07,14400.0,57.1719,57.2311,57.1588,57.2179,14400.0
2011-04-19 15:15:00,87.07,87.08,87.01,87.07,26200.0,57.2179,57.2245,57.1785,57.2179,26200.0
2011-04-19 15:20:00,87.06,87.06,86.95,86.95,28300.0,57.2114,57.2114,57.1391,57.1391,28300.0
2011-04-19 15:25:00,86.96,87.05,86.95,87.02,27700.0,57.1457,57.2048,57.1391,57.1851,27700.0
2011-04-19 15:30:00,87.01,87.05,86.98,87.04,29200.0,57.1785,57.2048,57.1588,57.1982,29200.0
2011-04-19 15:35:00,87.04,87.12,87.02,87.07,30500.0,57.1982,57.2508,57.1851,57.2179,30500.0
2011-04-19 15:40:00,87.07,87.08,86.93,86.93,51700.0,57.2179,57.2245,57.1259,57.1259,51700.0
2011-04-19 15:45:00,86.94,87.0,86.85,86.87,85800.0,57.1325,57.1719,57.0734,57.0865,85800.0
2011-04-19 15:50:00,86.89,87.0,86.89,86.93,55500.0,57.0996,57.1719,57.0996,57.1259,55500.0
2011-04-19 15:55:00,86.94,87.01,86.88,86.98,78200.0,57.1325,57.1785,57.0931,57.1588,78200.0
2011-04-20 09:30:00,88.47,88.7,88.0,88.05,80200.0,58.1379,58.2891,57.8291,57.8619,80200.0
2011-04-20 09:35:00,88.06,88.34,88.06,88.22,25200.0,57.8685,58.0525,57.8685,57.9737,25200.0
2011-04-20 09:40:00,88.22,88.71,88.17,88.39,64100.0,57.9737,58.2957,57.9408,58.0854,64100.0
2011-04-20 09:45:00,88.43,88.82,88.39,88.73,51900.0,58.1117,58.3679,58.0854,58.3088,51900.0
2011-04-20 09:50:00,88.76,88.77,88.3,88.3,48200.0,58.3285,58.3351,58.0262,58.0262,48200.0
2011-04-20 09:55:00,88.3,88.42,88.19,88.37,37100.0,58.0262,58.1051,57.9539,58.0722,37100.0
2011-04-20 10:00:00,88.38,88.6,88.21,88.42,40500.0,58.0788,58.2234,57.9671,58.1051,40500.0
2011-04-20 10:05:00,88.41,88.6,88.37,88.6,46900.0,58.0985,58.2234,58.0722,58.2234,46900.0
2011-04-20 10:10:00,88.61,88.66,88.43,88.66,30100.0,58.2299,58.2628,58.1117,58.2628,30100.0
2011-04-20 10:15:00,88.65,88.8,88.65,88.73,36700.0,58.2562,58.3548,58.2562,58.3088,36700.0
2011-04-20 10:20:00,88.72,88.76,88.59,88.63,25800.0,58.3022,58.3285,58.2168,58.2431,25800.0
2011-04-20 10:25:00,88.59,88.75,88.47,88.53,50000.0,58.2168,58.3219,58.1379,58.1774,50000.0
2011-04-20 10:30:00,88.57,88.92,88.55,88.92,35500.0,58.2037,58.4337,58.1905,58.4337,35500.0
2011-04-20 10:35:00,88.91,88.97,88.78,88.96,27400.0,58.4271,58.4665,58.3417,58.4599,27400.0
2011-04-20 10:40:00,88.95,88.96,88.64,88.68,12200.0,58.4534,58.4599,58.2497,58.2759,12200.0
2011-04-20 10:45:00,88.67,88.71,88.54,88.66,12500.0,58.2694,58.2957,58.1839,58.2628,12500.0
2011-04-20 10:50:00,88.64,88.92,88.59,88.78,36600.0,58.2497,58.4337,58.2168,58.3417,36600.0
2011-04-20 10:55:00,88.78,88.86,88.65,88.72,59300.0,58.3417,58.3942,58.2562,58.3022,59300.0
2011-04-20 11:00:00,88.7,88.78,88.65,88.78,12000.0,58.2891,58.3417,58.2562,58.3417,12000.0
2011-04-20 11:05:00,88.74,88.88,88.73,88.86,17900.0,58.3154,58.4074,58.3088,58.3942,17900.0
2011-04-20 11:10:00,88.83,88.88,88.74,88.83,13200.0,58.3745,58.4074,58.3154,58.3745,13200.0
2011-04-20 11:15:00,88.85,88.89,88.7,88.76,12000.0,58.3877,58.4139,58.2891,58.3285,12000.0
2011-04-20 11:20:00,88.75,88.75,88.57,88.66,18500.0,58.3219,58.3219,58.2037,58.2628,18500.0
2011-04-20 11:25:00,88.66,88.91,88.65,88.87,23200.0,58.2628,58.4271,58.2562,58.4008,23200.0
2011-04-20 11:30:00,88.9,88.99,88.83,88.94,15400.0,58.4205,58.4797,58.3745,58.4468,15400.0
2011-04-20 11:35:00,88.89,88.96,88.75,88.81,21100.0,58.4139,58.4599,58.3219,58.3614,21100.0
2011-04-20 11:40:00,88.82,88.96,88.8,88.96,6700.0,58.3679,58.4599,58.3548,58.4599,6700.0
2011-04-20 11:45:00,88.91,89.09,88.91,88.99,19100.0,58.4271,58.5454,58.4271,58.4797,19100.0
2011-04-20 11:50:00,88.99,89.1,88.94,89.02,29100.0,58.4797,58.5519,58.4468,58.4994,29100.0
2011-04-20 11:55:00,89.05,89.06,88.95,89.0,9400.0,58.5191,58.5257,58.4534,58.4862,9400.0
2011-04-20 12:00:00,89.0,89.15,89.0,89.07,15600.0,58.4862,58.5848,58.4862,58.5322,15600.0
2011-04-20 12:05:00,89.03,89.07,88.94,88.94,4900.0,58.5059,58.5322,58.4468,58.4468,4900.0
2011-04-20 12:10:00,88.95,89.01,88.91,88.98,6400.0,58.4534,58.4928,58.4271,58.4731,6400.0
2011-04-20 12:15:00,88.96,89.01,88.94,88.99,10300.0,58.4599,58.4928,58.4468,58.4797,10300.0
2011-04-20 12:20:00,88.94,89.02,88.91,89.01,11700.0,58.4468,58.4994,58.4271,58.4928,11700.0
2011-04-20 12:25:00,89.0,89.04,88.8,88.8,8800.0,58.4862,58.5125,58.3548,58.3548,8800.0
2011-04-20 12:30:00,88.81,88.98,88.81,88.98,14200.0,58.3614,58.4731,58.3614,58.4731,14200.0
2011-04-20 12:35:00,88.94,88.97,88.79,88.87,19900.0,58.4468,58.4665,58.3482,58.4008,19900.0
2011-04-20 12:40:00,88.9,88.9,88.83,88.84,12500.0,58.4205,58.4205,58.3745,58.3811,12500.0
2011-04-20 12:45:00,88.83,88.88,88.74,88.74,15700.0,58.3745,58.4074,58.3154,58.3154,15700.0
2011-04-20 12:50:00,88.75,88.8,88.7,88.7,8800.0,58.3219,58.3548,58.2891,58.2891,8800.0
2011-04-20 12:55:00,88.7,88.72,88.67,88.69,7200.0,58.2891,58.3022,58.2694,58.2825,7200.0
2011-04-20 13:00:00,88.69,88.8,88.64,88.75,15900.0,58.2825,58.3548,58.2497,58.3219,15900.0
2011-04-20 13:05:00,88.76,88.8,88.71,88.74,10600.0,58.3285,58.3548,58.2957,58.3154,10600.0
2011-04-20 13:10:00,88.77,88.79,88.73,88.74,12300.0,58.3351,58.3482,58.3088,58.3154,12300.0
2011-04-20 13:15:00,88.74,88.78,88.69,88.77,14700.0,58.3154,58.3417,58.2825,58.3351,14700.0
2011-04-20 13:20:00,88.78,88.83,88.71,88.71,12700.0,58.3417,58.3745,58.2957,58.2957,12700.0
2011-04-20 13:25:00,88.72,88.88,88.72,88.84,11700.0,58.3022,58.4074,58.3022,58.3811,11700.0
2011-04-20 13:30:00,88.82,88.83,88.78,88.79,6500.0,58.3679,58.3745,58.3417,58.3482,6500.0
2011-04-20 13:35:00,88.79,88.88,88.79,88.84,10600.0,58.3482,58.4074,58.3482,58.3811,10600.0
2011-04-20 13:40:00,88.82,88.86,88.76,88.79,10500.0,58.3679,58.3942,58.3285,58.3482,10500.0
2011-04-20 13:45:00,88.79,88.8,88.7,88.7,7000.0,58.3482,58.3548,58.2891,58.2891,7000.0
2011-04-20 13:50:00,88.71,88.83,88.68,88.83,23100.0,58.2957,58.3745,58.2759,58.3745,23100.0
2011-04-20 13:55:00,88.84,88.84,88.73,88.8,8200.0,58.3811,58.3811,58.3088,58.3548,8200.0
2011-04-20 14:00:00,88.78,88.8,88.73,88.79,8200.0,58.3417,58.3548,58.3088,58.3482,8200.0
2011-04-20 14:05:00,88.81,88.83,88.72,88.74,13700.0,58.3614,58.3745,58.3022,58.3154,13700.0
2011-04-20 14:10:00,88.76,88.89,88.73,88.74,18500.0,58.3285,58.4139,58.3088,58.3154,18500.0
2011-04-20 14:15:00,88.73,88.88,88.73,88.81,15400.0,58.3088,58.4074,58.3088,58.3614,15400.0
2011-04-20 14:20:00,88.8,88.86,88.73,88.74,19100.0,58.3548,58.3942,58.3088,58.3154,19100.0
2011-04-20 14:25:00,88.75,88.88,88.7,88.73,15800.0,58.3219,58.4074,58.2891,58.3088,15800.0
2011-04-20 14:30:00,88.74,88.83,88.7,88.81,32500.0,58.3154,58.3745,58.2891,58.3614,32500.0
2011-04-20 14:35:00,88.81,88.91,88.81,88.9,8200.0,58.3614,58.4271,58.3614,58.4205,8200.0
2011-04-20 14:40:00,88.9,89.01,88.9,88.95,29700.0,58.4205,58.4928,58.4205,58.4534,29700.0
2011-04-20 14:45:00,88.95,89.0,88.85,88.85,23700.0,58.4534,58.4862,58.3877,58.3877,23700.0
2011-04-20 14:50:00,88.86,88.87,88.78,88.87,30200.0,58.3942,58.4008,58.3417,58.4008,30200.0
2011-04-20 14:55:00,88.87,88.91,88.79,88.8,12100.0,58.4008,58.4271,58.3482,58.3548,12100.0
2011-04-20 15:00:00,88.82,88.89,88.76,88.86,21100.0,58.3679,58.4139,58.3285,58.3942,21100.0
2011-04-20 15:05:00,88.87,88.96,88.87,88.96,19700.0,58.4008,58.4599,58.4008,58.4599,19700.0
2011-04-20 15:10:00,88.94,89.0,88.89,88.96,30200.0,58.4468,58.4862,58.4139,58.4599,30200.0
2011-04-20 15:15:00,88.97,89.04,88.92,88.96,23300.0,58.4665,58.5125,58.4337,58.4599,23300.0
2011-04-20 15:20:00,88.96,88.96,88.85,88.9,19500.0,58.4599,58.4599,58.3877,58.4205,19500.0
2011-04-20 15:25:00,88.88,88.95,88.85,88.94,21400.0,58.4074,58.4534,58.3877,58.4468,21400.0
2011-04-20 15:30:00,88.94,88.95,88.83,88.88,36700.0,58.4468,58.4534,58.3745,58.4074,36700.0
2011-04-20 15:35:00,88.89,88.93,88.86,88.9,33300.0,58.4139,58.4402,58.3942,58.4205,33300.0
2011-04-20 15:40:00,88.91,88.98,88.9,88.93,46000.0,58.4271,58.4731,58.4205,58.4402,46000.0
2011-04-20 15:45:00,88.92,88.93,88.86,88.89,59100.0,58.4337,58.4402,58.3942,58.4139,59100.0
2011-04-20 15:50:00,88.88,88.96,88.83,88.87,48000.0,58.4074,58.4599,58.3745,58.4008,48000.0
2011-04-20 15:55:00,88.87,88.88,88.77,88.87,121000.0,58.4008,58.4074,58.3351,58.4008,121000.0
2011-04-21 09:30:00,89.19,89.37,88.98,89.37,48900.0,58.6111,58.7294,58.4731,58.7294,48900.0
2011-04-21 09:35:00,89.31,89.69,89.31,89.6,20200.0,58.6899,58.9397,58.6899,58.8805,20200.0
2011-04-21 09:40:00,89.62,89.62,89.45,89.53,12300.0,58.8937,58.8937,58.782,58.8345,12300.0
2011-04-21 09:45:00,89.51,89.51,89.25,89.38,19600.0,58.8214,58.8214,58.6505,58.736,19600.0
2011-04-21 09:50:00,89.44,89.44,89.31,89.35,19600.0,58.7754,58.7754,58.6899,58.7162,19600.0
2011-04-21 09:55:00,89.35,89.35,89.0,89.02,27000.0,58.7162,58.7162,58.4862,58.4994,27000.0
2011-04-21 10:00:00,89.04,89.04,88.5,88.55,59100.0,58.5125,58.5125,58.1577,58.1905,59100.0
2011-04-21 10:05:00,88.53,88.85,88.49,88.73,23000.0,58.1774,58.3877,58.1511,58.3088,23000.0
2011-04-21 10:10:00,88.73,88.84,88.59,88.68,20400.0,58.3088,58.3811,58.2168,58.2759,20400.0
2011-04-21 10:15:00,88.66,88.67,88.38,88.42,25000.0,58.2628,58.2694,58.0788,58.1051,25000.0
2011-04-21 10:20:00,88.45,88.51,88.35,88.46,27100.0,58.1248,58.1642,58.0591,58.1314,27100.0
2011-04-21 10:25:00,88.45,88.46,88.34,88.4,22900.0,58.1248,58.1314,58.0525,58.0919,22900.0
2011-04-21 10:30:00,88.44,88.61,88.32,88.49,28300.0,58.1182,58.2299,58.0394,58.1511,28300.0
2011-04-21 10:35:00,88.43,88.55,88.39,88.48,13200.0,58.1117,58.1905,58.0854,58.1445,13200.0
2011-04-21 10:40:00,88.46,88.62,88.32,88.59,107700.0,58.1314,58.2365,58.0394,58.2168,107700.0
2011-04-21 10:45:00,88.6,88.63,88.55,88.56,12400.0,58.2234,58.2431,58.1905,58.1971,12400.0
2011-04-21 10:50:00,88.58,88.67,88.51,88.67,14100.0,58.2102,58.2694,58.1642,58.2694,14100.0
2011-04-21 10:55:00,88.65,88.74,88.61,88.7,19000.0,58.2562,58.3154,58.2299,58.2891,19000.0
2011-04-21 11:00:00,88.7,88.74,88.57,88.6,29000.0,58.2891,58.3154,58.2037,58.2234,29000.0
2011-04-21 11:05:00,88.61,88.73,88.52,88.61,24900.0,58.2299,58.3088,58.1708,58.2299,24900.0
2011-04-21 11:10:00,88.6,88.72,88.33,88.43,28500.0,58.2234,58.3022,58.0459,58.1117,28500.0
2011-04-21 11:15:00,88.45,88.5,88.28,88.45,40900.0,58.1248,58.1577,58.0131,58.1248,40900.0
2011-04-21 11:20:00,88.46,88.51,88.32,88.32,18200.0,58.1314,58.1642,58.0394,58.0394,18200.0
2011-04-21 11:25:00,88.33,88.41,88.25,88.36,30600.0,58.0459,58.0985,57.9934,58.0657,30600.0
2011-04-21 11:30:00,88.36,88.53,88.36,88.42,24200.0,58.0657,58.1774,58.0657,58.1051,24200.0
2011-04-21 11:35:00,88.42,88.51,88.41,88.5,15100.0,58.1051,58.1642,58.0985,58.1577,15100.0
2011-04-21 11:40:00,88.5,88.5,88.41,88.41,5600.0,58.1577,58.1577,58.0985,58.0985,5600.0
2011-04-21 11:45:00,88.39,88.41,88.28,88.41,28600.0,58.0854,58.0985,58.0131,58.0985,28600.0
2011-04-21 11:50:00,88.43,88.43,88.28,88.33,22500.0,58.1117,58.1117,58.0131,58.0459,22500.0
2011-04-21 11:55:00,88.33,88.33,88.21,88.23,13800.0,58.0459,58.0459,57.9671,57.9802,13800.0
2011-04-21 12:00:00,88.22,88.24,88.16,88.17,10500.0,57.9737,57.9868,57.9342,57.9408,10500.0
2011-04-21 12:05:00,88.21,88.22,88.16,88.19,3500.0,57.9671,57.9737,57.9342,57.9539,3500.0
2011-04-21 12:10:00,88.23,88.3,88.2,88.21,16900.0,57.9802,58.0262,57.9605,57.9671,16900.0
2011-04-21 12:15:00,88.19,88.27,88.15,88.22,6700.0,57.9539,58.0065,57.9277,57.9737,6700.0
2011-04-21 12:20:00,88.23,88.42,88.21,88.34,30600.0,57.9802,58.1051,57.9671,58.0525,30600.0
2011-04-21 12:25:00,88.34,88.38,88.3,88.31,27400.0,58.0525,58.0788,58.0262,58.0328,27400.0
2011-04-21 12:30:00,88.3,88.31,88.25,88.3,9900.0,58.0262,58.0328,57.9934,58.0262,9900.0
2011-04-21 12:35:00,88.3,88.3,88.23,88.24,9600.0,58.0262,58.0262,57.9802,57.9868,9600.0
2011-04-21 12:40:00,88.23,88.35,88.22,88.31,19500.0,57.9802,58.0591,57.9737,58.0328,19500.0
2011-04-21 12:45:00,88.3,88.48,88.26,88.46,15000.0,58.0262,58.1445,57.9999,58.1314,15000.0
2011-04-21 12:50:00,88.48,88.54,88.45,88.54,23100.0,58.1445,58.1839,58.1248,58.1839,23100.0
2011-04-21 12:55:00,88.53,88.55,88.43,88.43,9100.0,58.1774,58.1905,58.1117,58.1117,9100.0
2011-04-21 13:00:00,88.44,88.5,88.44,88.48,6300.0,58.1182,58.1577,58.1182,58.1445,6300.0
2011-04-21 13:05:00,88.48,88.5,88.45,88.47,18400.0,58.1445,58.1577,58.1248,58.1379,18400.0
2011-04-21 13:10:00,88.47,88.61,88.47,88.61,12300.0,58.1379,58.2299,58.1379,58.2299,12300.0
2011-04-21 13:15:00,88.6,88.67,88.6,88.62,24600.0,58.2234,58.2694,58.2234,58.2365,24600.0
2011-04-21 13:20:00,88.62,88.66,88.6,88.61,12800.0,58.2365,58.2628,58.2234,58.2299,12800.0
2011-04-21 13:25:00,88.61,88.61,88.57,88.6,5200.0,58.2299,58.2299,58.2037,58.2234,5200.0
2011-04-21 13:30:00,88.6,88.65,88.6,88.61,5300.0,58.2234,58.2562,58.2234,58.2299,5300.0
2011-04-21 13:35:00,88.63,88.7,88.61,88.68,9500.0,58.2431,58.2891,58.2299,58.2759,9500.0
2011-04-21 13:40:00,88.68,88.68,88.61,88.66,8000.0,58.2759,58.2759,58.2299,58.2628,8000.0
2011-04-21 13:45:00,88.64,88.64,88.6,88.6,18900.0,58.2497,58.2497,58.2234,58.2234,18900.0
2011-04-21 13:50:00,88.6,88.64,88.56,88.64,9900.0,58.2234,58.2497,58.1971,58.2497,9900.0
2011-04-21 13:55:00,88.64,88.7,88.62,88.7,5500.0,58.2497,58.2891,58.2365,58.2891,5500.0
2011-04-21 14:00:00,88.71,88.75,88.7,88.7,11400.0,58.2957,58.3219,58.2891,58.2891,11400.0
2011-04-21 14:05:00,88.7,88.71,88.64,88.69,7500.0,58.2891,58.2957,58.2497,58.2825,7500.0
2011-04-21 14:10:00,88.7,88.79,88.69,88.79,8600.0,58.2891,58.3482,58.2825,58.3482,8600.0
2011-04-21 14:15:00,88.8,88.81,88.72,88.79,12000.0,58.3548,58.3614,58.3022,58.3482,12000.0
2011-04-21 14:20:00,88.78,88.84,88.78,88.84,9000.0,58.3417,58.3811,58.3417,58.3811,9000.0
2011-04-21 14:25:00,88.84,88.95,88.84,88.94,14800.0,58.3811,58.4534,58.3811,58.4468,14800.0
2011-04-21 14:30:00,88.94,89.0,88.93,88.98,31300.0,58.4468,58.4862,58.4402,58.4731,31300.0
2011-04-21 14:35:00,88.98,89.0,88.98,88.98,10900.0,58.4731,58.4862,58.4731,58.4731,10900.0
2011-04-21 14:40:00,89.0,89.04,88.98,89.03,18400.0,58.4862,58.5125,58.4731,58.5059,18400.0
2011-04-21 14:45:00,89.0,89.02,88.98,88.99,6100.0,58.4862,58.4994,58.4731,58.4797,6100.0
2011-04-21 14:50:00,89.0,89.1,89.0,89.1,14000.0,58.4862,58.5519,58.4862,58.5519,14000.0
2011-04-21 14:55:00,89.1,89.11,88.96,88.96,18700.0,58.5519,58.5585,58.4599,58.4599,18700.0
2011-04-21 15:00:00,88.98,88.98,88.91,88.92,11700.0,58.4731,58.4731,58.4271,58.4337,11700.0
2011-04-21 15:05:00,88.91,89.04,88.91,89.0,9000.0,58.4271,58.5125,58.4271,58.4862,9000.0
2011-04-21 15:10:00,89.0,89.03,88.92,88.93,12000.0,58.4862,58.5059,58.4337,58.4402,12000.0
2011-04-21 15:15:00,88.95,88.96,88.91,88.93,10900.0,58.4534,58.4599,58.4271,58.4402,10900.0
2011-04-21 15:20:00,88.92,88.92,88.86,88.88,11700.0,58.4337,58.4337,58.3942,58.4074,11700.0
2011-04-21 15:25:00,88.88,88.89,88.81,88.82,16600.0,58.4074,58.4139,58.3614,58.3679,16600.0
2011-04-21 15:30:00,88.84,88.97,88.82,88.95,16400.0,58.3811,58.4665,58.3679,58.4534,16400.0
2011-04-21 15:35:00,88.95,88.98,88.9,88.9,11200.0,58.4534,58.4731,58.4205,58.4205,11200.0
2011-04-21 15:40:00,88.91,88.98,88.91,88.98,14900.0,58.4271,58.4731,58.4271,58.4731,14900.0
2011-04-21 15:45:00,89.0,89.12,89.0,89.06,59400.0,58.4862,58.5651,58.4862,58.5257,59400.0
2011-04-21 15:50:00,89.06,89.09,89.02,89.07,27100.0,58.5257,58.5454,58.4994,58.5322,27100.0
2011-04-21 15:55:00,89.08,89.12,89.05,89.07,62700.0,58.5388,58.5651,58.5191,58.5322,62700.0
2011-04-25 09:30:00,88.86,88.88,88.44,88.62,52000.0,58.3942,58.4074,58.1182,58.2365,52000.0
2011-04-25 09:35:00,88.68,88.87,88.49,88.71,17200.0,58.2759,58.4008,58.1511,58.2957,17200.0
2011-04-25 09:40:00,88.7,88.75,88.45,88.56,16800.0,58.2891,58.3219,58.1248,58.1971,16800.0
2011-04-25 09:45:00,88.57,88.98,88.57,88.98,32300.0,58.2037,58.4731,58.2037,58.4731,32300.0
2011-04-25 09:50:00,88.98,89.16,88.82,88.82,40200.0,58.4731,58.5914,58.3679,58.3679,40200.0
2011-04-25 09:55:00,88.82,88.95,88.66,88.93,26200.0,58.3679,58.4534,58.2628,58.4402,26200.0
2011-04-25 10:00:00,88.95,89.03,88.87,88.92,27600.0,58.4534,58.5059,58.4008,58.4337,27600.0
2011-04-25 10:05:00,88.89,88.89,88.39,88.4,27000.0,58.4139,58.4139,58.0854,58.0919,27000.0
2011-04-25 10:10:00,88.4,88.47,88.2,88.25,42300.0,58.0919,58.1379,57.9605,57.9934,42300.0
2011-04-25 10:15:00,88.26,88.51,88.26,88.26,41500.0,57.9999,58.1642,57.9999,57.9999,41500.0
2011-04-25 10:20:00,88.25,88.26,87.93,88.03,50400.0,57.9934,57.9999,57.7831,57.8488,50400.0
2011-04-25 10:25:00,88.03,88.07,87.95,88.04,16100.0,57.8488,57.8751,57.7962,57.8554,16100.0
2011-04-25 10:30:00,88.03,88.05,87.92,87.94,15900.0,57.8488,57.8619,57.7765,57.7897,15900.0
2011-04-25 10:35:00,87.94,87.96,87.79,87.95,20200.0,57.7897,57.8028,57.6911,57.7962,20200.0
2011-04-25 10:40:00,87.95,88.0,87.8,87.94,35100.0,57.7962,57.8291,57.6977,57.7897,35100.0
2011-04-25 10:45:00,87.93,87.97,87.74,87.85,23100.0,57.7831,57.8094,57.6582,57.7305,23100.0
2011-04-25 10:50:00,87.83,87.97,87.81,87.86,25900.0,57.7174,57.8094,57.7042,57.7371,25900.0
2011-04-25 10:55:00,87.87,87.92,87.78,87.91,20700.0,57.7437,57.7765,57.6845,57.7699,20700.0
2011-04-25 11:00:00,87.92,88.06,87.87,87.99,21200.0,57.7765,57.8685,57.7437,57.8225,21200.0
2011-04-25 11:05:00,87.99,87.99,87.81,87.81,11300.0,57.8225,57.8225,57.7042,57.7042,11300.0
2011-04-25 11:10:00,87.78,87.9,87.76,87.84,14300.0,57.6845,57.7634,57.6714,57.7239,14300.0
2011-04-25 11:15:00,87.85,88.1,87.82,88.05,39500.0,57.7305,57.8948,57.7108,57.8619,39500.0
2011-04-25 11:20:00,88.03,88.11,87.93,88.04,26600.0,57.8488,57.9014,57.7831,57.8554,26600.0
2011-04-25 11:25:00,88.06,88.13,88.06,88.13,9500.0,57.8685,57.9145,57.8685,57.9145,9500.0
2011-04-25 11:30:00,88.12,88.13,88.05,88.11,6000.0,57.9079,57.9145,57.8619,57.9014,6000.0
2011-04-25 11:35:00,88.11,88.18,88.09,88.13,13700.0,57.9014,57.9474,57.8882,57.9145,13700.0
2011-04-25 11:40:00,88.14,88.2,88.07,88.11,6200.0,57.9211,57.9605,57.8751,57.9014,6200.0
2011-04-25 11:45:00,88.1,88.11,88.04,88.08,6600.0,57.8948,57.9014,57.8554,57.8817,6600.0
2011-04-25 11:50:00,88.09,88.16,88.03,88.03,12400.0,57.8882,57.9342,57.8488,57.8488,12400.0
2011-04-25 11:55:00,88.03,88.15,88.03,88.11,13000.0,57.8488,57.9277,57.8488,57.9014,13000.0
2011-04-25 12:00:00,88.1,88.22,88.09,88.2,11500.0,57.8948,57.9737,57.8882,57.9605,11500.0
2011-04-25 12:05:00,88.21,88.24,88.12,88.14,17400.0,57.9671,57.9868,57.9079,57.9211,17400.0
2011-04-25 12:10:00,88.15,88.22,88.12,88.16,6600.0,57.9277,57.9737,57.9079,57.9342,6600.0
2011-04-25 12:15:00,88.14,88.16,88.11,88.16,5000.0,57.9211,57.9342,57.9014,57.9342,5000.0
2011-04-25 12:20:00,88.15,88.17,88.12,88.16,5700.0,57.9277,57.9408,57.9079,57.9342,5700.0
2011-04-25 12:25:00,88.15,88.15,88.06,88.09,4300.0,57.9277,57.9277,57.8685,57.8882,4300.0
2011-04-25 12:30:00,88.13,88.18,88.1,88.17,16200.0,57.9145,57.9474,57.8948,57.9408,16200.0
2011-04-25 12:35:00,88.17,88.18,88.12,88.13,7600.0,57.9408,57.9474,57.9079,57.9145,7600.0
2011-04-25 12:40:00,88.15,88.17,88.1,88.1,7500.0,57.9277,57.9408,57.8948,57.8948,7500.0
2011-04-25 12:45:00,88.08,88.08,88.01,88.08,9800.0,57.8817,57.8817,57.8357,57.8817,9800.0
2011-04-25 12:50:00,88.07,88.14,88.06,88.12,21400.0,57.8751,57.9211,57.8685,57.9079,21400.0
2011-04-25 12:55:00,88.11,88.15,88.02,88.07,14700.0,57.9014,57.9277,57.8422,57.8751,14700.0
2011-04-25 13:00:00,88.06,88.11,88.05,88.07,3700.0,57.8685,57.9014,57.8619,57.8751,3700.0
2011-04-25 13:05:00,88.07,88.08,88.01,88.01,5100.0,57.8751,57.8817,57.8357,57.8357,5100.0
2011-04-25 13:10:00,88.01,88.11,88.0,88.01,24700.0,57.8357,57.9014,57.8291,57.8357,24700.0
2011-04-25 13:15:00,88.01,88.09,88.0,88.04,28400.0,57.8357,57.8882,57.8291,57.8554,28400.0
2011-04-25 13:20:00,88.05,88.08,88.02,88.06,5600.0,57.8619,57.8817,57.8422,57.8685,5600.0
2011-04-25 13:25:00,88.04,88.14,88.04,88.14,11700.0,57.8554,57.9211,57.8554,57.9211,11700.0
2011-04-25 13:30:00,88.12,88.19,88.09,88.18,13400.0,57.9079,57.9539,57.8882,57.9474,13400.0
2011-04-25 13:35:00,88.18,88.23,88.18,88.21,7800.0,57.9474,57.9802,57.9474,57.9671,7800.0
2011-04-25 13:40:00,88.22,88.23,88.1,88.2,13400.0,57.9737,57.9802,57.8948,57.9605,13400.0
2011-04-25 13:45:00,88.17,88.17,88.07,88.08,19400.0,57.9408,57.9408,57.8751,57.8817,19400.0
2011-04-25 13:50:00,88.09,88.12,88.05,88.07,10900.0,57.8882,57.9079,57.8619,57.8751,10900.0
2011-04-25 13:55:00,88.08,88.08,88.01,88.02,4800.0,57.8817,57.8817,57.8357,57.8422,4800.0
2011-04-25 14:00:00,88.03,88.12,88.02,88.1,9500.0,57.8488,57.9079,57.8422,57.8948,9500.0
2011-04-25 14:05:00,88.1,88.14,88.05,88.11,29600.0,57.8948,57.9211,57.8619,57.9014,29600.0
2011-04-25 14:10:00,88.11,88.18,88.11,88.16,9300.0,57.9014,57.9474,57.9014,57.9342,9300.0
2011-04-25 14:15:00,88.16,88.2,88.11,88.11,21600.0,57.9342,57.9605,57.9014,57.9014,21600.0
2011-04-25 14:20:00,88.11,88.16,88.04,88.05,15700.0,57.9014,57.9342,57.8554,57.8619,15700.0
2011-04-25 14:25:00,88.07,88.09,88.0,88.02,26000.0,57.8751,57.8882,57.8291,57.8422,26000.0
2011-04-25 14:30:00,88.02,88.07,88.0,88.05,15700.0,57.8422,57.8751,57.8291,57.8619,15700.0
2011-04-25 14:35:00,88.04,88.04,87.97,88.0,14900.0,57.8554,57.8554,57.8094,57.8291,14900.0
2011-04-25 14:40:00,87.99,88.01,87.95,87.98,10800.0,57.8225,57.8357,57.7962,57.8159,10800.0
2011-04-25 14:45:00,87.98,88.05,87.92,87.92,12800.0,57.8159,57.8619,57.7765,57.7765,12800.0
2011-04-25 14:50:00,87.92,88.03,87.9,88.01,13700.0,57.7765,57.8488,57.7634,57.8357,13700.0
2011-04-25 14:55:00,88.01,88.13,88.01,88.12,8300.0,57.8357,57.9145,57.8357,57.9079,8300.0
2011-04-25 15:00:00,88.11,88.11,88.0,88.0,21400.0,57.9014,57.9014,57.8291,57.8291,21400.0
2011-04-25 15:05:00,88.0,88.01,87.89,87.89,14100.0,57.8291,57.8357,57.7568,57.7568,14100.0
2011-04-25 15:10:00,87.89,87.9,87.84,87.89,25100.0,57.7568,57.7634,57.7239,57.7568,25100.0
2011-04-25 15:15:00,87.89,87.93,87.88,87.89,11800.0,57.7568,57.7831,57.7502,57.7568,11800.0
2011-04-25 15:20:00,87.9,87.91,87.85,87.91,15300.0,57.7634,57.7699,57.7305,57.7699,15300.0
2011-04-25 15:25:00,87.91,88.06,87.91,88.05,10600.0,57.7699,57.8685,57.7699,57.8619,10600.0
2011-04-25 15:30:00,88.06,88.12,88.05,88.1,16500.0,57.8685,57.9079,57.8619,57.8948,16500.0
2011-04-25 15:35:00,88.09,88.12,88.07,88.1,28600.0,57.8882,57.9079,57.8751,57.8948,28600.0
2011-04-25 15:40:00,88.09,88.17,88.09,88.11,13700.0,57.8882,57.9408,57.8882,57.9014,13700.0
2011-04-25 15:45:00,88.11,88.15,88.06,88.09,47400.0,57.9014,57.9277,57.8685,57.8882,47400.0
2011-04-25 15:50:00,88.09,88.11,88.05,88.1,25600.0,57.8882,57.9014,57.8619,57.8948,25600.0
2011-04-25 15:55:00,88.1,88.21,88.1,88.2,82900.0,57.8948,57.9671,57.8948,57.9605,82900.0
2011-04-26 09:30:00,88.62,88.62,88.25,88.55,30100.0,58.2365,58.2365,57.9934,58.1905,30100.0
2011-04-26 09:35:00,88.48,88.55,88.27,88.3,12600.0,58.1445,58.1905,58.0065,58.0262,12600.0
2011-04-26 09:40:00,88.31,88.54,88.31,88.42,66900.0,58.0328,58.1839,58.0328,58.1051,66900.0
2011-04-26 09:45:00,88.4,88.58,88.31,88.53,20600.0,58.0919,58.2102,58.0328,58.1774,20600.0
2011-04-26 09:50:00,88.54,88.59,88.4,88.56,22800.0,58.1839,58.2168,58.0919,58.1971,22800.0
2011-04-26 09:55:00,88.58,88.59,88.42,88.42,34300.0,58.2102,58.2168,58.1051,58.1051,34300.0
2011-04-26 10:00:00,88.44,88.59,88.42,88.47,15200.0,58.1182,58.2168,58.1051,58.1379,15200.0
2011-04-26 10:05:00,88.46,88.7,88.39,88.4,29700.0,58.1314,58.2891,58.0854,58.0919,29700.0
2011-04-26 10:10:00,88.42,88.49,88.39,88.45,5400.0,58.1051,58.1511,58.0854,58.1248,5400.0
2011-04-26 10:15:00,88.44,88.5,88.34,88.48,14200.0,58.1182,58.1577,58.0525,58.1445,14200.0
2011-04-26 10:20:00,88.49,88.75,88.49,88.7,18100.0,58.1511,58.3219,58.1511,58.2891,18100.0
2011-04-26 10:25:00,88.69,88.7,88.55,88.57,36900.0,58.2825,58.2891,58.1905,58.2037,36900.0
2011-04-26 10:30:00,88.58,88.7,88.54,88.7,16200.0,58.2102,58.2891,58.1839,58.2891,16200.0
2011-04-26 10:35:00,88.7,88.71,88.52,88.58,31700.0,58.2891,58.2957,58.1708,58.2102,31700.0
2011-04-26 10:40:00,88.57,88.82,88.57,88.79,16300.0,58.2037,58.3679,58.2037,58.3482,16300.0
2011-04-26 10:45:00,88.82,88.9,88.67,88.73,21700.0,58.3679,58.4205,58.2694,58.3088,21700.0
2011-04-26 10:50:00,88.7,88.76,88.66,88.69,14800.0,58.2891,58.3285,58.2628,58.2825,14800.0
2011-04-26 10:55:00,88.69,88.83,88.67,88.83,23300.0,58.2825,58.3745,58.2694,58.3745,23300.0
2011-04-26 11:00:00,88.85,88.97,88.85,88.86,28900.0,58.3877,58.4665,58.3877,58.3942,28900.0
2011-04-26 11:05:00,88.85,88.87,88.8,88.83,7100.0,58.3877,58.4008,58.3548,58.3745,7100.0
2011-04-26 11:10:00,88.83,88.94,88.83,88.92,9800.0,58.3745,58.4468,58.3745,58.4337,9800.0
2011-04-26 11:15:00,88.91,88.91,88.83,88.85,13300.0,58.4271,58.4271,58.3745,58.3877,13300.0
2011-04-26 11:20:00,88.87,88.93,88.8,88.9,61000.0,58.4008,58.4402,58.3548,58.4205,61000.0
2011-04-26 11:25:00,88.9,88.92,88.84,88.88,8300.0,58.4205,58.4337,58.3811,58.4074,8300.0
2011-04-26 11:30:00,88.86,88.99,88.85,88.93,16400.0,58.3942,58.4797,58.3877,58.4402,16400.0
2011-04-26 11:35:00,88.92,89.06,88.92,89.01,42100.0,58.4337,58.5257,58.4337,58.4928,42100.0
2011-04-26 11:40:00,89.04,89.09,89.01,89.03,8100.0,58.5125,58.5454,58.4928,58.5059,8100.0
2011-04-26 11:45:00,89.03,89.11,88.98,89.0,57200.0,58.5059,58.5585,58.4731,58.4862,57200.0
2011-04-26 11:50:00,88.98,89.11,88.98,89.11,12400.0,58.4731,58.5585,58.4731,58.5585,12400.0
2011-04-26 11:55:00,89.1,89.24,89.09,89.19,8800.0,58.5519,58.6439,58.5454,58.6111,8800.0
2011-04-26 12:00:00,89.16,89.36,89.06,89.26,55200.0,58.5914,58.7228,58.5257,58.6571,55200.0
2011-04-26 12:05:00,89.28,89.31,89.21,89.26,17100.0,58.6702,58.6899,58.6242,58.6571,17100.0
2011-04-26 12:10:00,89.27,89.31,89.24,89.26,12900.0,58.6637,58.6899,58.6439,58.6571,12900.0
2011-04-26 12:15:00,89.26,89.27,89.14,89.15,13800.0,58.6571,58.6637,58.5782,58.5848,13800.0
2011-04-26 12:20:00,89.16,89.23,89.15,89.2,7900.0,58.5914,58.6374,58.5848,58.6177,7900.0
2011-04-26 12:25:00,89.23,89.25,89.1,89.13,10800.0,58.6374,58.6505,58.5519,58.5717,10800.0
2011-04-26 12:30:00,89.1,89.12,89.05,89.12,30600.0,58.5519,58.5651,58.5191,58.5651,30600.0
2011-04-26 12:35:00,89.12,89.14,89.09,89.1,3100.0,58.5651,58.5782,58.5454,58.5519,3100.0
2011-04-26 12:40:00,89.11,89.13,89.08,89.13,8500.0,58.5585,58.5717,58.5388,58.5717,8500.0
2011-04-26 12:45:00,89.11,89.15,89.08,89.14,11100.0,58.5585,58.5848,58.5388,58.5782,11100.0
2011-04-26 12:50:00,89.12,89.16,89.05,89.14,20400.0,58.5651,58.5914,58.5191,58.5782,20400.0
2011-04-26 12:55:00,89.13,89.2,89.11,89.2,3800.0,58.5717,58.6177,58.5585,58.6177,3800.0
2011-04-26 13:00:00,89.16,89.21,89.12,89.15,9400.0,58.5914,58.6242,58.5651,58.5848,9400.0
2011-04-26 13:05:00,89.14,89.15,89.0,89.0,9200.0,58.5782,58.5848,58.4862,58.4862,9200.0
2011-04-26 13:10:00,88.98,89.07,88.96,88.98,13900.0,58.4731,58.5322,58.4599,58.4731,13900.0
2011-04-26 13:15:00,88.97,89.06,88.96,89.03,6700.0,58.4665,58.5257,58.4599,58.5059,6700.0
2011-04-26 13:20:00,89.03,89.1,89.02,89.05,7200.0,58.5059,58.5519,58.4994,58.5191,7200.0
2011-04-26 13:25:00,89.06,89.06,88.98,88.98,13100.0,58.5257,58.5257,58.4731,58.4731,13100.0
2011-04-26 13:30:00,88.95,88.95,88.74,88.77,8400.0,58.4534,58.4534,58.3154,58.3351,8400.0
2011-04-26 13:35:00,88.77,88.77,88.71,88.71,6800.0,58.3351,58.3351,58.2957,58.2957,6800.0
2011-04-26 13:40:00,88.72,88.74,88.68,88.7,6100.0,58.3022,58.3154,58.2759,58.2891,6100.0
2011-04-26 13:45:00,88.68,88.69,88.53,88.59,11400.0,58.2759,58.2825,58.1774,58.2168,11400.0
2011-04-26 13:50:00,88.59,88.69,88.57,88.67,17700.0,58.2168,58.2825,58.2037,58.2694,17700.0
2011-04-26 13:55:00,88.68,88.72,88.68,88.69,10700.0,58.2759,58.3022,58.2759,58.2825,10700.0
2011-04-26 14:00:00,88.69,88.73,88.69,88.72,10500.0,58.2825,58.3088,58.2825,58.3022,10500.0
2011-04-26 14:05:00,88.72,88.8,88.68,88.78,14000.0,58.3022,58.3548,58.2759,58.3417,14000.0
2011-04-26 14:10:00,88.77,88.79,88.74,88.79,11200.0,58.3351,58.3482,58.3154,58.3482,11200.0
2011-04-26 14:15:00,88.78,88.83,88.77,88.81,12200.0,58.3417,58.3745,58.3351,58.3614,12200.0
2011-04-26 14:20:00,88.81,88.86,88.8,88.83,9800.0,58.3614,58.3942,58.3548,58.3745,9800.0
2011-04-26 14:25:00,88.82,88.96,88.82,88.96,12300.0,58.3679,58.4599,58.3679,58.4599,12300.0
2011-04-26 14:30:00,88.96,89.03,88.96,89.01,15300.0,58.4599,58.5059,58.4599,58.4928,15300.0
2011-04-26 14:35:00,89.02,89.02,88.96,88.97,7000.0,58.4994,58.4994,58.4599,58.4665,7000.0
2011-04-26 14:40:00,88.96,89.03,88.96,89.0,9400.0,58.4599,58.5059,58.4599,58.4862,9400.0
2011-04-26 14:45:00,89.01,89.02,88.95,88.98,6100.0,58.4928,58.4994,58.4534,58.4731,6100.0
2011-04-26 14:50:00,89.01,89.04,88.98,88.98,7900.0,58.4928,58.5125,58.4731,58.4731,7900.0
2011-04-26 14:55:00,88.98,89.07,88.98,89.05,24000.0,58.4731,58.5322,58.4731,58.5191,24000.0
2011-04-26 15:00:00,89.05,89.07,89.01,89.07,23800.0,58.5191,58.5322,58.4928,58.5322,23800.0
2011-04-26 15:05:00,89.08,89.19,89.08,89.19,16100.0,58.5388,58.6111,58.5388,58.6111,16100.0
2011-04-26 15:10:00,89.21,89.31,89.19,89.3,12900.0,58.6242,58.6899,58.6111,58.6834,12900.0
2011-04-26 15:15:00,89.32,89.34,89.19,89.24,14400.0,58.6965,58.7097,58.6111,58.6439,14400.0
2011-04-26 15:20:00,89.25,89.25,89.2,89.25,8600.0,58.6505,58.6505,58.6177,58.6505,8600.0
2011-04-26 15:25:00,89.25,89.25,89.19,89.19,18500.0,58.6505,58.6505,58.6111,58.6111,18500.0
2011-04-26 15:30:00,89.19,89.25,89.17,89.2,16200.0,58.6111,58.6505,58.5979,58.6177,16200.0
2011-04-26 15:35:00,89.2,89.29,89.16,89.18,22700.0,58.6177,58.6768,58.5914,58.6045,22700.0
2011-04-26 15:40:00,89.19,89.29,89.18,89.27,23800.0,58.6111,58.6768,58.6045,58.6637,23800.0
2011-04-26 15:45:00,89.27,89.33,89.23,89.32,27600.0,58.6637,58.7031,58.6374,58.6965,27600.0
2011-04-26 15:50:00,89.32,89.32,89.24,89.27,34800.0,58.6965,58.6965,58.6439,58.6637,34800.0
2011-04-26 15:55:00,89.27,89.27,89.17,89.23,65000.0,58.6637,58.6637,58.5979,58.6374,65000.0
2011-04-27 09:30:00,89.56,89.59,88.48,88.51,43700.0,58.8542,58.874,58.1445,58.1642,43700.0
2011-04-27 09:35:00,88.52,88.65,88.1,88.36,34100.0,58.1708,58.2562,57.8948,58.0657,34100.0
2011-04-27 09:40:00,88.42,88.42,88.08,88.2,21800.0,58.1051,58.1051,57.8817,57.9605,21800.0
2011-04-27 09:45:00,88.21,88.32,88.06,88.13,23900.0,57.9671,58.0394,57.8685,57.9145,23900.0
2011-04-27 09:50:00,88.22,88.24,88.0,88.03,26600.0,57.9737,57.9868,57.8291,57.8488,26600.0
2011-04-27 09:55:00,88.06,88.16,87.8,87.83,31800.0,57.8685,57.9342,57.6977,57.7174,31800.0
2011-04-27 10:00:00,87.85,87.96,87.57,87.57,74000.0,57.7305,57.8028,57.5465,57.5465,74000.0
2011-04-27 10:05:00,87.57,87.6,87.32,87.4,40900.0,57.5465,57.5662,57.3822,57.4348,40900.0
2011-04-27 10:10:00,87.4,87.41,87.2,87.2,48300.0,57.4348,57.4414,57.3034,57.3034,48300.0
2011-04-27 10:15:00,87.2,87.2,86.95,87.14,35000.0,57.3034,57.3034,57.1391,57.2639,35000.0
2011-04-27 10:20:00,87.13,87.26,86.99,87.16,30700.0,57.2574,57.3428,57.1654,57.2771,30700.0
2011-04-27 10:25:00,87.15,87.25,87.14,87.22,34300.0,57.2705,57.3362,57.2639,57.3165,34300.0
2011-04-27 10:30:00,87.21,87.21,86.78,86.8,38900.0,57.3099,57.3099,57.0274,57.0405,38900.0
2011-04-27 10:35:00,86.79,86.85,86.7,86.73,77000.0,57.0339,57.0734,56.9748,56.9945,77000.0
2011-04-27 10:40:00,86.73,87.04,86.73,86.99,33100.0,56.9945,57.1982,56.9945,57.1654,33100.0
2011-04-27 10:45:00,87.01,87.13,87.01,87.05,8700.0,57.1785,57.2574,57.1785,57.2048,8700.0
2011-04-27 10:50:00,87.04,87.07,86.87,86.97,46400.0,57.1982,57.2179,57.0865,57.1522,46400.0
2011-04-27 10:55:00,86.96,87.01,86.85,86.88,10700.0,57.1457,57.1785,57.0734,57.0931,10700.0
2011-04-27 11:00:00,86.89,87.0,86.89,87.0,10900.0,57.0996,57.1719,57.0996,57.1719,10900.0
2011-04-27 11:05:00,87.0,87.09,86.98,87.03,28600.0,57.1719,57.2311,57.1588,57.1917,28600.0
2011-04-27 11:10:00,87.05,87.06,86.93,86.97,18200.0,57.2048,57.2114,57.1259,57.1522,18200.0
2011-04-27 11:15:00,86.97,87.06,86.95,87.01,17700.0,57.1522,57.2114,57.1391,57.1785,17700.0
2011-04-27 11:20:00,87.01,87.06,86.99,87.01,13100.0,57.1785,57.2114,57.1654,57.1785,13100.0
2011-04-27 11:25:00,87.01,87.02,86.99,87.0,14800.0,57.1785,57.1851,57.1654,57.1719,14800.0
2011-04-27 11:30:00,87.0,87.07,86.96,86.97,31000.0,57.1719,57.2179,57.1457,57.1522,31000.0
2011-04-27 11:35:00,86.96,87.18,86.95,87.18,31400.0,57.1457,57.2902,57.1391,57.2902,31400.0
2011-04-27 11:40:00,87.17,87.42,87.15,87.4,39100.0,57.2837,57.4479,57.2705,57.4348,39100.0
2011-04-27 11:45:00,87.38,87.43,87.36,87.38,16900.0,57.4217,57.4545,57.4085,57.4217,16900.0
2011-04-27 11:50:00,87.37,87.41,87.3,87.3,26500.0,57.4151,57.4414,57.3691,57.3691,26500.0
2011-04-27 11:55:00,87.31,87.42,87.31,87.37,20200.0,57.3757,57.4479,57.3757,57.4151,20200.0
2011-04-27 12:00:00,87.4,87.42,87.31,87.4,17100.0,57.4348,57.4479,57.3757,57.4348,17100.0
2011-04-27 12:05:00,87.41,87.44,87.35,87.39,37500.0,57.4414,57.4611,57.4019,57.4282,37500.0
2011-04-27 12:10:00,87.4,87.44,87.38,87.4,31500.0,57.4348,57.4611,57.4217,57.4348,31500.0
2011-04-27 12:15:00,87.39,87.4,87.25,87.26,18900.0,57.4282,57.4348,57.3362,57.3428,18900.0
2011-04-27 12:20:00,87.28,87.29,87.07,87.07,11200.0,57.3559,57.3625,57.2179,57.2179,11200.0
2011-04-27 12:25:00,87.07,87.07,87.0,87.0,8500.0,57.2179,57.2179,57.1719,57.1719,8500.0
2011-04-27 12:30:00,87.02,87.26,86.98,87.22,24100.0,57.1851,57.3428,57.1588,57.3165,24100.0
2011-04-27 12:35:00,87.22,87.42,87.12,87.42,55100.0,57.3165,57.4479,57.2508,57.4479,55100.0
2011-04-27 12:40:00,87.42,87.47,87.27,87.3,38400.0,57.4479,57.4808,57.3494,57.3691,38400.0
2011-04-27 12:45:00,87.29,87.3,87.12,87.13,36900.0,57.3625,57.3691,57.2508,57.2574,36900.0
2011-04-27 12:50:00,87.12,87.22,87.12,87.22,12400.0,57.2508,57.3165,57.2508,57.3165,12400.0
2011-04-27 12:55:00,87.21,87.31,87.11,87.13,16300.0,57.3099,57.3757,57.2442,57.2574,16300.0
2011-04-27 13:00:00,87.15,87.27,87.1,87.25,23200.0,57.2705,57.3494,57.2377,57.3362,23200.0
2011-04-27 13:05:00,87.26,87.37,87.26,87.35,17400.0,57.3428,57.4151,57.3428,57.4019,17400.0
2011-04-27 13:10:00,87.35,87.35,87.27,87.3,6900.0,57.4019,57.4019,57.3494,57.3691,6900.0
2011-04-27 13:15:00,87.31,87.49,87.31,87.45,31300.0,57.3757,57.4939,57.3757,57.4677,31300.0
2011-04-27 13:20:00,87.46,87.47,87.31,87.32,25200.0,57.4742,57.4808,57.3757,57.3822,25200.0
2011-04-27 13:25:00,87.33,87.39,87.2,87.2,10700.0,57.3888,57.4282,57.3034,57.3034,10700.0
2011-04-27 13:30:00,87.16,87.17,87.06,87.06,22200.0,57.2771,57.2837,57.2114,57.2114,22200.0
2011-04-27 13:35:00,87.07,87.15,86.99,87.15,25700.0,57.2179,57.2705,57.1654,57.2705,25700.0
2011-04-27 13:40:00,87.16,87.27,87.14,87.26,17100.0,57.2771,57.3494,57.2639,57.3428,17100.0
2011-04-27 13:45:00,87.26,87.34,87.24,87.31,8800.0,57.3428,57.3954,57.3297,57.3757,8800.0
2011-04-27 13:50:00,87.31,87.37,87.26,87.37,10200.0,57.3757,57.4151,57.3428,57.4151,10200.0
2011-04-27 13:55:00,87.37,87.44,87.36,87.39,29800.0,57.4151,57.4611,57.4085,57.4282,29800.0
2011-04-27 14:00:00,87.38,87.4,87.33,87.39,25400.0,57.4217,57.4348,57.3888,57.4282,25400.0
2011-04-27 14:05:00,87.39,87.48,87.39,87.46,25500.0,57.4282,57.4874,57.4282,57.4742,25500.0
2011-04-27 14:10:00,87.48,87.51,87.45,87.5,20400.0,57.4874,57.5071,57.4677,57.5005,20400.0
2011-04-27 14:15:00,87.5,87.5,87.17,87.27,49400.0,57.5005,57.5005,57.2837,57.3494,49400.0
2011-04-27 14:20:00,87.26,87.45,87.26,87.39,13700.0,57.3428,57.4677,57.3428,57.4282,13700.0
2011-04-27 14:25:00,87.39,87.39,87.25,87.26,15900.0,57.4282,57.4282,57.3362,57.3428,15900.0
2011-04-27 14:30:00,87.26,87.33,87.25,87.31,19000.0,57.3428,57.3888,57.3362,57.3757,19000.0
2011-04-27 14:35:00,87.31,87.48,87.31,87.46,23500.0,57.3757,57.4874,57.3757,57.4742,23500.0
2011-04-27 14:40:00,87.48,87.5,87.39,87.45,15800.0,57.4874,57.5005,57.4282,57.4677,15800.0
2011-04-27 14:45:00,87.45,87.5,87.37,87.37,14300.0,57.4677,57.5005,57.4151,57.4151,14300.0
2011-04-27 14:50:00,87.37,87.66,87.36,87.66,16400.0,57.4151,57.6057,57.4085,57.6057,16400.0
2011-04-27 14:55:00,87.67,87.68,87.58,87.64,22200.0,57.6122,57.6188,57.5531,57.5925,22200.0
2011-04-27 15:00:00,87.64,87.73,87.61,87.72,21400.0,57.5925,57.6517,57.5728,57.6451,21400.0
2011-04-27 15:05:00,87.69,87.73,87.59,87.61,31500.0,57.6254,57.6517,57.5597,57.5728,31500.0
2011-04-27 15:10:00,87.59,87.67,87.58,87.66,18600.0,57.5597,57.6122,57.5531,57.6057,18600.0
2011-04-27 15:15:00,87.64,87.77,87.59,87.77,20000.0,57.5925,57.6779,57.5597,57.6779,20000.0
2011-04-27 15:20:00,87.78,87.85,87.75,87.85,18200.0,57.6845,57.7305,57.6648,57.7305,18200.0
2011-04-27 15:25:00,87.84,87.92,87.84,87.92,28800.0,57.7239,57.7765,57.7239,57.7765,28800.0
2011-04-27 15:30:00,87.92,88.2,87.91,88.2,50800.0,57.7765,57.9605,57.7699,57.9605,50800.0
2011-04-27 15:35:00,88.18,88.35,88.17,88.35,45800.0,57.9474,58.0591,57.9408,58.0591,45800.0
2011-04-27 15:40:00,88.35,88.43,88.28,88.32,53800.0,58.0591,58.1117,58.0131,58.0394,53800.0
2011-04-27 15:45:00,88.34,88.4,88.22,88.26,50900.0,58.0525,58.0919,57.9737,57.9999,50900.0
2011-04-27 15:50:00,88.25,88.29,88.21,88.26,45900.0,57.9934,58.0197,57.9671,57.9999,45900.0
2011-04-27 15:55:00,88.26,88.27,88.12,88.17,133100.0,57.9999,58.0065,57.9079,57.9408,133100.0
2011-04-28 09:30:00,88.22,88.31,87.8,87.92,56100.0,57.9737,58.0328,57.6977,57.7765,56100.0
2011-04-28 09:35:00,87.9,87.99,87.56,87.67,40600.0,57.7634,57.8225,57.5399,57.6122,40600.0
2011-04-28 09:40:00,87.7,87.7,87.49,87.66,27600.0,57.6319,57.6319,57.4939,57.6057,27600.0
2011-04-28 09:45:00,87.63,87.72,87.49,87.7,41900.0,57.5859,57.6451,57.4939,57.6319,41900.0
2011-04-28 09:50:00,87.7,88.27,87.58,88.24,35600.0,57.6319,58.0065,57.5531,57.9868,35600.0
2011-04-28 09:55:00,88.24,88.4,88.14,88.35,34800.0,57.9868,58.0919,57.9211,58.0591,34800.0
2011-04-28 10:00:00,88.35,88.55,88.16,88.55,30100.0,58.0591,58.1905,57.9342,58.1905,30100.0
2011-04-28 10:05:00,88.55,88.62,88.32,88.39,45000.0,58.1905,58.2365,58.0394,58.0854,45000.0
2011-04-28 10:10:00,88.4,88.44,88.05,88.11,63600.0,58.0919,58.1182,57.8619,57.9014,63600.0
2011-04-28 10:15:00,88.13,88.17,87.99,87.99,26300.0,57.9145,57.9408,57.8225,57.8225,26300.0
2011-04-28 10:20:00,88.01,88.05,87.91,87.96,39800.0,57.8357,57.8619,57.7699,57.8028,39800.0
2011-04-28 10:25:00,88.0,88.24,87.96,88.07,29700.0,57.8291,57.9868,57.8028,57.8751,29700.0
2011-04-28 10:30:00,88.1,88.2,88.04,88.09,27600.0,57.8948,57.9605,57.8554,57.8882,27600.0
2011-04-28 10:35:00,88.08,88.28,88.05,88.27,25000.0,57.8817,58.0131,57.8619,58.0065,25000.0
2011-04-28 10:40:00,88.26,88.34,88.21,88.3,23700.0,57.9999,58.0525,57.9671,58.0262,23700.0
2011-04-28 10:45:00,88.34,88.43,88.24,88.34,46200.0,58.0525,58.1117,57.9868,58.0525,46200.0
2011-04-28 10:50:00,88.38,88.47,88.27,88.43,31700.0,58.0788,58.1379,58.0065,58.1117,31700.0
2011-04-28 10:55:00,88.43,88.46,88.32,88.37,53700.0,58.1117,58.1314,58.0394,58.0722,53700.0
2011-04-28 11:00:00,88.36,88.58,88.35,88.54,23100.0,58.0657,58.2102,58.0591,58.1839,23100.0
2011-04-28 11:05:00,88.54,88.8,88.5,88.76,25600.0,58.1839,58.3548,58.1577,58.3285,25600.0
2011-04-28 11:10:00,88.79,88.82,88.71,88.78,10600.0,58.3482,58.3679,58.2957,58.3417,10600.0
2011-04-28 11:15:00,88.76,88.81,88.74,88.77,10000.0,58.3285,58.3614,58.3154,58.3351,10000.0
2011-04-28 11:20:00,88.78,88.99,88.78,88.99,18700.0,58.3417,58.4797,58.3417,58.4797,18700.0
2011-04-28 11:25:00,89.0,89.18,89.0,89.1,13400.0,58.4862,58.6045,58.4862,58.5519,13400.0
2011-04-28 11:30:00,89.1,89.14,88.99,88.99,22100.0,58.5519,58.5782,58.4797,58.4797,22100.0
2011-04-28 11:35:00,88.99,89.01,88.86,88.91,9600.0,58.4797,58.4928,58.3942,58.4271,9600.0
2011-04-28 11:40:00,88.9,88.92,88.72,88.79,13600.0,58.4205,58.4337,58.3022,58.3482,13600.0
2011-04-28 11:45:00,88.79,88.81,88.52,88.54,11400.0,58.3482,58.3614,58.1708,58.1839,11400.0
2011-04-28 11:50:00,88.55,88.56,88.35,88.49,13400.0,58.1905,58.1971,58.0591,58.1511,13400.0
2011-04-28 11:55:00,88.49,88.67,88.42,88.67,13500.0,58.1511,58.2694,58.1051,58.2694,13500.0
2011-04-28 12:00:00,88.66,88.69,88.52,88.55,5600.0,58.2628,58.2825,58.1708,58.1905,5600.0
2011-04-28 12:05:00,88.58,88.63,88.53,88.63,30000.0,58.2102,58.2431,58.1774,58.2431,30000.0
2011-04-28 12:10:00,88.64,88.7,88.59,88.6,31700.0,58.2497,58.2891,58.2168,58.2234,31700.0
2011-04-28 12:15:00,88.62,88.66,88.57,88.66,15200.0,58.2365,58.2628,58.2037,58.2628,15200.0
2011-04-28 12:20:00,88.68,88.72,88.59,88.64,7100.0,58.2759,58.3022,58.2168,58.2497,7100.0
2011-04-28 12:25:00,88.65,88.74,88.61,88.74,9100.0,58.2562,58.3154,58.2299,58.3154,9100.0
2011-04-28 12:30:00,88.73,88.75,88.66,88.72,9600.0,58.3088,58.3219,58.2628,58.3022,9600.0
2011-04-28 12:35:00,88.72,88.84,88.71,88.84,9500.0,58.3022,58.3811,58.2957,58.3811,9500.0
2011-04-28 12:40:00,88.85,88.87,88.79,88.85,4800.0,58.3877,58.4008,58.3482,58.3877,4800.0
2011-04-28 12:45:00,88.85,88.86,88.67,88.74,7400.0,58.3877,58.3942,58.2694,58.3154,7400.0
2011-04-28 12:50:00,88.73,88.73,88.62,88.64,8500.0,58.3088,58.3088,58.2365,58.2497,8500.0
2011-04-28 12:55:00,88.64,88.69,88.59,88.59,9800.0,58.2497,58.2825,58.2168,58.2168,9800.0
2011-04-28 13:00:00,88.59,88.72,88.58,88.7,12500.0,58.2168,58.3022,58.2102,58.2891,12500.0
2011-04-28 13:05:00,88.71,88.75,88.53,88.54,26700.0,58.2957,58.3219,58.1774,58.1839,26700.0
2011-04-28 13:10:00,88.54,88.58,88.36,88.39,9300.0,58.1839,58.2102,58.0657,58.0854,9300.0
2011-04-28 13:15:00,88.38,88.39,88.1,88.13,15700.0,58.0788,58.0854,57.8948,57.9145,15700.0
2011-04-28 13:20:00,88.14,88.24,88.09,88.22,33800.0,57.9211,57.9868,57.8882,57.9737,33800.0
2011-04-28 13:25:00,88.23,88.31,88.23,88.27,16200.0,57.9802,58.0328,57.9802,58.0065,16200.0
2011-04-28 13:30:00,88.32,88.37,88.29,88.31,6800.0,58.0394,58.0722,58.0197,58.0328,6800.0
2011-04-28 13:35:00,88.34,88.35,88.22,88.28,10200.0,58.0525,58.0591,57.9737,58.0131,10200.0
2011-04-28 13:40:00,88.3,88.4,88.28,88.32,16100.0,58.0262,58.0919,58.0131,58.0394,16100.0
2011-04-28 13:45:00,88.34,88.38,88.28,88.28,8000.0,58.0525,58.0788,58.0131,58.0131,8000.0
2011-04-28 13:50:00,88.28,88.37,88.2,88.36,28000.0,58.0131,58.0722,57.9605,58.0657,28000.0
2011-04-28 13:55:00,88.35,88.47,88.35,88.41,9700.0,58.0591,58.1379,58.0591,58.0985,9700.0
2011-04-28 14:00:00,88.41,88.44,88.38,88.43,8900.0,58.0985,58.1182,58.0788,58.1117,8900.0
2011-04-28 14:05:00,88.43,88.56,88.41,88.56,11500.0,58.1117,58.1971,58.0985,58.1971,11500.0
2011-04-28 14:10:00,88.55,88.61,88.53,88.58,9000.0,58.1905,58.2299,58.1774,58.2102,9000.0
2011-04-28 14:15:00,88.58,88.68,88.58,88.68,8900.0,58.2102,58.2759,58.2102,58.2759,8900.0
2011-04-28 14:20:00,88.69,88.75,88.63,88.74,13100.0,58.2825,58.3219,58.2431,58.3154,13100.0
2011-04-28 14:25:00,88.75,88.85,88.75,88.83,36700.0,58.3219,58.3877,58.3219,58.3745,36700.0
2011-04-28 14:30:00,88.83,88.83,88.66,88.7,16200.0,58.3745,58.3745,58.2628,58.2891,16200.0
2011-04-28 14:35:00,88.68,88.84,88.68,88.81,20100.0,58.2759,58.3811,58.2759,58.3614,20100.0
2011-04-28 14:40:00,88.83,88.92,88.82,88.9,13700.0,58.3745,58.4337,58.3679,58.4205,13700.0
2011-04-28 14:45:00,88.92,89.0,88.87,88.89,25000.0,58.4337,58.4862,58.4008,58.4139,25000.0
2011-04-28 14:50:00,88.88,88.88,88.75,88.8,23300.0,58.4074,58.4074,58.3219,58.3548,23300.0
2011-04-28 14:55:00,88.77,88.79,88.64,88.66,19900.0,58.3351,58.3482,58.2497,58.2628,19900.0
2011-04-28 15:00:00,88.65,88.65,88.52,88.56,24400.0,58.2562,58.2562,58.1708,58.1971,24400.0
2011-04-28 15:05:00,88.57,88.57,88.47,88.48,22700.0,58.2037,58.2037,58.1379,58.1445,22700.0
2011-04-28 15:10:00,88.48,88.6,88.47,88.56,17000.0,58.1445,58.2234,58.1379,58.1971,17000.0
2011-04-28 15:15:00,88.57,88.63,88.55,88.55,24100.0,58.2037,58.2431,58.1905,58.1905,24100.0
2011-04-28 15:20:00,88.55,88.57,88.49,88.5,26200.0,58.1905,58.2037,58.1511,58.1577,26200.0
2011-04-28 15:25:00,88.51,88.66,88.51,88.66,19000.0,58.1642,58.2628,58.1642,58.2628,19000.0
2011-04-28 15:30:00,88.68,88.84,88.61,88.73,32400.0,58.2759,58.3811,58.2299,58.3088,32400.0
2011-04-28 15:35:00,88.74,88.85,88.74,88.83,23200.0,58.3154,58.3877,58.3154,58.3745,23200.0
2011-04-28 15:40:00,88.82,88.92,88.79,88.92,32100.0,58.3679,58.4337,58.3482,58.4337,32100.0
2011-04-28 15:45:00,88.92,88.98,88.86,88.86,30700.0,58.4337,58.4731,58.3942,58.3942,30700.0
2011-04-28 15:50:00,88.87,88.91,88.79,88.81,55500.0,58.4008,58.4271,58.3482,58.3614,55500.0
2011-04-28 15:55:00,88.81,88.88,88.78,88.8,89300.0,58.3614,58.4074,58.3417,58.3548,89300.0
2011-04-29 09:30:00,89.05,89.94,89.04,89.94,87600.0,58.5191,59.104,58.5125,59.104,87600.0
2011-04-29 09:35:00,89.9,89.93,89.58,89.81,86800.0,59.0777,59.0974,58.8674,59.0185,86800.0
2011-04-29 09:40:00,89.81,90.59,89.74,90.57,118900.0,59.0185,59.5311,58.9725,59.518,118900.0
2011-04-29 09:45:00,90.57,90.65,90.44,90.44,116200.0,59.518,59.5705,59.4325,59.4325,116200.0
2011-04-29 09:50:00,90.44,90.7,90.37,90.69,66500.0,59.4325,59.6034,59.3865,59.5968,66500.0
2011-04-29 09:55:00,90.69,90.86,90.55,90.56,76900.0,59.5968,59.7085,59.5048,59.5114,76900.0
2011-04-29 10:00:00,90.55,90.58,90.41,90.52,41500.0,59.5048,59.5245,59.4128,59.4851,41500.0
2011-04-29 10:05:00,90.52,90.58,90.46,90.57,52100.0,59.4851,59.5245,59.4457,59.518,52100.0
2011-04-29 10:10:00,90.57,90.89,90.57,90.87,39500.0,59.518,59.7282,59.518,59.7151,39500.0
2011-04-29 10:15:00,90.85,90.89,90.78,90.83,18100.0,59.702,59.7282,59.656,59.6888,18100.0
2011-04-29 10:20:00,90.83,90.93,90.77,90.77,44500.0,59.6888,59.7545,59.6494,59.6494,44500.0
2011-04-29 10:25:00,90.79,90.79,90.65,90.66,12800.0,59.6625,59.6625,59.5705,59.5771,12800.0
2011-04-29 10:30:00,90.63,90.66,90.51,90.52,28600.0,59.5574,59.5771,59.4785,59.4851,28600.0
2011-04-29 10:35:00,90.53,90.53,90.4,90.45,42100.0,59.4917,59.4917,59.4062,59.4391,42100.0
2011-04-29 10:40:00,90.44,90.5,90.41,90.49,18200.0,59.4325,59.472,59.4128,59.4654,18200.0
2011-04-29 10:45:00,90.48,90.5,90.44,90.47,18900.0,59.4588,59.472,59.4325,59.4522,18900.0
2011-04-29 10:50:00,90.48,90.5,90.46,90.48,13400.0,59.4588,59.472,59.4457,59.4588,13400.0
2011-04-29 10:55:00,90.49,90.52,90.44,90.47,32800.0,59.4654,59.4851,59.4325,59.4522,32800.0
2011-04-29 11:00:00,90.48,90.5,90.46,90.47,8000.0,59.4588,59.472,59.4457,59.4522,8000.0
2011-04-29 11:05:00,90.47,90.5,90.46,90.47,20300.0,59.4522,59.472,59.4457,59.4522,20300.0
2011-04-29 11:10:00,90.49,90.5,90.46,90.47,12400.0,59.4654,59.472,59.4457,59.4522,12400.0
2011-04-29 11:15:00,90.49,90.58,90.4,90.4,33700.0,59.4654,59.5245,59.4062,59.4062,33700.0
2011-04-29 11:20:00,90.4,90.49,90.4,90.45,15900.0,59.4062,59.4654,59.4062,59.4391,15900.0
2011-04-29 11:25:00,90.44,90.51,90.43,90.5,19300.0,59.4325,59.4785,59.426,59.472,19300.0
2011-04-29 11:30:00,90.49,90.54,90.46,90.54,36900.0,59.4654,59.4982,59.4457,59.4982,36900.0
2011-04-29 11:35:00,90.54,90.6,90.51,90.53,39900.0,59.4982,59.5377,59.4785,59.4917,39900.0
2011-04-29 11:40:00,90.53,90.61,90.46,90.58,29700.0,59.4917,59.5442,59.4457,59.5245,29700.0
2011-04-29 11:45:00,90.58,90.6,90.48,90.48,25800.0,59.5245,59.5377,59.4588,59.4588,25800.0
2011-04-29 11:50:00,90.5,90.52,90.42,90.48,21200.0,59.472,59.4851,59.4194,59.4588,21200.0
2011-04-29 11:55:00,90.48,90.59,90.46,90.5,29400.0,59.4588,59.5311,59.4457,59.472,29400.0
2011-04-29 12:00:00,90.49,90.58,90.49,90.5,10500.0,59.4654,59.5245,59.4654,59.472,10500.0
2011-04-29 12:05:00,90.52,90.53,90.48,90.52,8500.0,59.4851,59.4917,59.4588,59.4851,8500.0
2011-04-29 12:10:00,90.51,90.53,90.47,90.47,9000.0,59.4785,59.4917,59.4522,59.4522,9000.0
2011-04-29 12:15:00,90.5,90.66,90.5,90.54,23200.0,59.472,59.5771,59.472,59.4982,23200.0
2011-04-29 12:20:00,90.56,90.56,90.27,90.34,44500.0,59.5114,59.5114,59.3208,59.3668,44500.0
2011-04-29 12:25:00,90.33,90.37,90.22,90.32,20000.0,59.3602,59.3865,59.288,59.3537,20000.0
2011-04-29 12:30:00,90.35,90.5,90.34,90.46,24800.0,59.3734,59.472,59.3668,59.4457,24800.0
2011-04-29 12:35:00,90.46,90.56,90.46,90.56,16400.0,59.4457,59.5114,59.4457,59.5114,16400.0
2011-04-29 12:40:00,90.54,90.59,90.54,90.55,5600.0,59.4982,59.5311,59.4982,59.5048,5600.0
2011-04-29 12:45:00,90.57,90.58,90.4,90.41,14400.0,59.518,59.5245,59.4062,59.4128,14400.0
2011-04-29 12:50:00,90.4,90.48,90.34,90.38,28900.0,59.4062,59.4588,59.3668,59.3931,28900.0
2011-04-29 12:55:00,90.38,90.51,90.37,90.45,14700.0,59.3931,59.4785,59.3865,59.4391,14700.0
2011-04-29 13:00:00,90.45,90.49,90.41,90.44,5000.0,59.4391,59.4654,59.4128,59.4325,5000.0
2011-04-29 13:05:00,90.48,90.53,90.42,90.43,25400.0,59.4588,59.4917,59.4194,59.426,25400.0
2011-04-29 13:10:00,90.44,90.54,90.42,90.5,12500.0,59.4325,59.4982,59.4194,59.472,12500.0
2011-04-29 13:15:00,90.52,90.59,90.46,90.57,19200.0,59.4851,59.5311,59.4457,59.518,19200.0
2011-04-29 13:20:00,90.56,90.61,90.49,90.58,21700.0,59.5114,59.5442,59.4654,59.5245,21700.0
2011-04-29 13:25:00,90.59,90.66,90.58,90.65,10800.0,59.5311,59.5771,59.5245,59.5705,10800.0
2011-04-29 13:30:00,90.64,90.76,90.62,90.75,28400.0,59.564,59.6428,59.5508,59.6362,28400.0
2011-04-29 13:35:00,90.79,90.83,90.75,90.83,7000.0,59.6625,59.6888,59.6362,59.6888,7000.0
2011-04-29 13:40:00,90.82,90.92,90.78,90.91,17900.0,59.6822,59.748,59.656,59.7414,17900.0
2011-04-29 13:45:00,90.91,90.96,90.84,90.87,16600.0,59.7414,59.7742,59.6954,59.7151,16600.0
2011-04-29 13:50:00,90.88,90.88,90.65,90.66,15300.0,59.7217,59.7217,59.5705,59.5771,15300.0
2011-04-29 13:55:00,90.63,90.72,90.62,90.72,28500.0,59.5574,59.6165,59.5508,59.6165,28500.0
2011-04-29 14:00:00,90.71,90.77,90.68,90.74,20700.0,59.61,59.6494,59.5902,59.6297,20700.0
2011-04-29 14:05:00,90.74,90.76,90.66,90.73,18800.0,59.6297,59.6428,59.5771,59.6231,18800.0
2011-04-29 14:10:00,90.72,90.85,90.72,90.78,18500.0,59.6165,59.702,59.6165,59.656,18500.0
2011-04-29 14:15:00,90.78,90.83,90.77,90.83,12000.0,59.656,59.6888,59.6494,59.6888,12000.0
2011-04-29 14:20:00,90.82,90.83,90.78,90.8,16300.0,59.6822,59.6888,59.656,59.6691,16300.0
2011-04-29 14:25:00,90.81,90.9,90.78,90.89,29400.0,59.6757,59.7348,59.656,59.7282,29400.0
2011-04-29 14:30:00,90.9,90.95,90.88,90.9,18500.0,59.7348,59.7677,59.7217,59.7348,18500.0
2011-04-29 14:35:00,90.9,91.1,90.9,91.05,49400.0,59.7348,59.8662,59.7348,59.8334,49400.0
2011-04-29 14:40:00,91.06,91.15,91.01,91.1,34900.0,59.84,59.8991,59.8071,59.8662,34900.0
2011-04-29 14:45:00,91.07,91.21,91.06,91.17,51000.0,59.8465,59.9385,59.84,59.9122,51000.0
2011-04-29 14:50:00,91.15,91.23,91.08,91.22,31500.0,59.8991,59.9517,59.8531,59.9451,31500.0
2011-04-29 14:55:00,91.23,91.23,91.1,91.14,29300.0,59.9517,59.9517,59.8662,59.8925,29300.0
2011-04-29 15:00:00,91.13,91.15,91.06,91.11,55600.0,59.886,59.8991,59.84,59.8728,55600.0
2011-04-29 15:05:00,91.11,91.17,91.05,91.08,38900.0,59.8728,59.9122,59.8334,59.8531,38900.0
2011-04-29 15:10:00,91.1,91.12,91.03,91.05,21300.0,59.8662,59.8794,59.8202,59.8334,21300.0
2011-04-29 15:15:00,91.05,91.05,90.91,90.92,24800.0,59.8334,59.8334,59.7414,59.748,24800.0
2011-04-29 15:20:00,90.92,90.95,90.87,90.89,27200.0,59.748,59.7677,59.7151,59.7282,27200.0
2011-04-29 15:25:00,90.87,90.99,90.84,90.98,41600.0,59.7151,59.794,59.6954,59.7874,41600.0
2011-04-29 15:30:00,90.98,91.11,90.95,91.09,37200.0,59.7874,59.8728,59.7677,59.8597,37200.0
2011-04-29 15:35:00,91.1,91.23,91.09,91.14,47700.0,59.8662,59.9517,59.8597,59.8925,47700.0
2011-04-29 15:40:00,91.14,91.15,91.03,91.06,47000.0,59.8925,59.8991,59.8202,59.84,47000.0
2011-04-29 15:45:00,91.07,91.15,91.02,91.08,104200.0,59.8465,59.8991,59.8137,59.8531,104200.0
2011-04-29 15:50:00,91.08,91.09,90.91,90.96,69100.0,59.8531,59.8597,59.7414,59.7742,69100.0
2011-04-29 15:55:00,90.95,91.08,90.94,91.01,186400.0,59.7677,59.8531,59.7611,59.8071,186400.0
2011-05-02 09:30:00,91.39,91.55,90.55,90.67,87800.0,60.0568,60.162,59.5048,59.5837,87800.0
2011-05-02 09:35:00,90.67,91.15,90.51,90.79,66600.0,59.5837,59.8991,59.4785,59.6625,66600.0
2011-05-02 09:40:00,90.82,90.87,90.5,90.55,39700.0,59.6822,59.7151,59.472,59.5048,39700.0
2011-05-02 09:45:00,90.57,91.36,90.53,91.3,30100.0,59.518,60.0371,59.4917,59.9977,30100.0
2011-05-02 09:50:00,91.28,91.57,91.28,91.56,50200.0,59.9845,60.1751,59.9845,60.1685,50200.0
2011-05-02 09:55:00,91.55,91.61,91.37,91.37,39100.0,60.162,60.2014,60.0437,60.0437,39100.0
2011-05-02 10:00:00,91.38,91.42,91.14,91.16,38500.0,60.0502,60.0765,59.8925,59.9057,38500.0
2011-05-02 10:05:00,91.17,91.17,90.91,91.06,59400.0,59.9122,59.9122,59.7414,59.84,59400.0
2011-05-02 10:10:00,91.05,91.21,91.03,91.16,47800.0,59.8334,59.9385,59.8202,59.9057,47800.0
2011-05-02 10:15:00,91.18,91.25,91.08,91.25,31000.0,59.9188,59.9648,59.8531,59.9648,31000.0
2011-05-02 10:20:00,91.26,91.45,91.23,91.38,20400.0,59.9714,60.0962,59.9517,60.0502,20400.0
2011-05-02 10:25:00,91.39,91.42,91.19,91.25,74100.0,60.0568,60.0765,59.9254,59.9648,74100.0
2011-05-02 10:30:00,91.24,91.41,91.2,91.39,33000.0,59.9582,60.07,59.932,60.0568,33000.0
2011-05-02 10:35:00,91.39,91.4,91.2,91.25,21300.0,60.0568,60.0634,59.932,59.9648,21300.0
2011-05-02 10:40:00,91.22,91.24,91.01,91.03,15600.0,59.9451,59.9582,59.8071,59.8202,15600.0
2011-05-02 10:45:00,91.01,91.16,90.93,91.1,13700.0,59.8071,59.9057,59.7545,59.8662,13700.0
2011-05-02 10:50:00,91.1,91.11,90.84,90.85,10600.0,59.8662,59.8728,59.6954,59.702,10600.0
2011-05-02 10:55:00,90.85,90.94,90.83,90.93,8700.0,59.702,59.7611,59.6888,59.7545,8700.0
2011-05-02 11:00:00,90.95,91.03,90.84,90.95,65200.0,59.7677,59.8202,59.6954,59.7677,65200.0
2011-05-02 11:05:00,90.94,91.07,90.89,91.04,33000.0,59.7611,59.8465,59.7282,59.8268,33000.0
2011-05-02 11:10:00,91.03,91.03,90.87,90.88,23000.0,59.8202,59.8202,59.7151,59.7217,23000.0
2011-05-02 11:15:00,90.88,90.9,90.78,90.8,15200.0,59.7217,59.7348,59.656,59.6691,15200.0
2011-05-02 11:20:00,90.79,90.82,90.46,90.48,28200.0,59.6625,59.6822,59.4457,59.4588,28200.0
2011-05-02 11:25:00,90.49,90.55,90.35,90.39,10300.0,59.4654,59.5048,59.3734,59.3997,10300.0
2011-05-02 11:30:00,90.39,90.39,90.17,90.23,38900.0,59.3997,59.3997,59.2551,59.2945,38900.0
2011-05-02 11:35:00,90.23,90.41,90.22,90.26,14400.0,59.2945,59.4128,59.288,59.3142,14400.0
2011-05-02 11:40:00,90.25,90.33,90.15,90.19,30400.0,59.3077,59.3602,59.242,59.2682,30400.0
2011-05-02 11:45:00,90.19,90.33,90.19,90.21,20700.0,59.2682,59.3602,59.2682,59.2814,20700.0
2011-05-02 11:50:00,90.19,90.19,90.08,90.14,28600.0,59.2682,59.2682,59.196,59.2354,28600.0
2011-05-02 11:55:00,90.12,90.17,89.95,89.98,21800.0,59.2222,59.2551,59.1105,59.1302,21800.0
2011-05-02 12:00:00,89.96,90.07,89.92,89.97,20700.0,59.1171,59.1894,59.0908,59.1237,20700.0
2011-05-02 12:05:00,89.97,89.98,89.77,89.81,56100.0,59.1237,59.1302,58.9922,59.0185,56100.0
2011-05-02 12:10:00,89.78,89.97,89.78,89.97,6800.0,58.9988,59.1237,58.9988,59.1237,6800.0
2011-05-02 12:15:00,89.99,90.02,89.8,89.8,13100.0,59.1368,59.1565,59.012,59.012,13100.0
2011-05-02 12:20:00,89.81,89.81,89.54,89.55,43200.0,59.0185,59.0185,58.8411,58.8477,43200.0
2011-05-02 12:25:00,89.55,89.6,89.41,89.51,43000.0,58.8477,58.8805,58.7557,58.8214,43000.0
2011-05-02 12:30:00,89.53,89.62,89.44,89.6,49300.0,58.8345,58.8937,58.7754,58.8805,49300.0
2011-05-02 12:35:00,89.6,89.68,89.58,89.63,13200.0,58.8805,58.9331,58.8674,58.9002,13200.0
2011-05-02 12:40:00,89.64,89.64,89.58,89.61,9200.0,58.9068,58.9068,58.8674,58.8871,9200.0
2011-05-02 12:45:00,89.65,89.65,89.6,89.62,8700.0,58.9134,58.9134,58.8805,58.8937,8700.0
2011-05-02 12:50:00,89.62,89.65,89.61,89.65,16200.0,58.8937,58.9134,58.8871,58.9134,16200.0
2011-05-02 12:55:00,89.66,89.72,89.65,89.66,10000.0,58.92,58.9594,58.9134,58.92,10000.0
2011-05-02 13:00:00,89.68,89.7,89.65,89.67,11400.0,58.9331,58.9462,58.9134,58.9265,11400.0
2011-05-02 13:05:00,89.66,89.71,89.66,89.71,3600.0,58.92,58.9528,58.92,58.9528,3600.0
2011-05-02 13:10:00,89.71,89.8,89.65,89.72,30700.0,58.9528,59.012,58.9134,58.9594,30700.0
2011-05-02 13:15:00,89.73,89.74,89.68,89.72,6900.0,58.966,58.9725,58.9331,58.9594,6900.0
2011-05-02 13:20:00,89.72,89.8,89.7,89.7,17600.0,58.9594,59.012,58.9462,58.9462,17600.0
2011-05-02 13:25:00,89.73,89.93,89.71,89.92,13400.0,58.966,59.0974,58.9528,59.0908,13400.0
2011-05-02 13:30:00,89.92,90.08,89.92,90.08,13700.0,59.0908,59.196,59.0908,59.196,13700.0
2011-05-02 13:35:00,90.09,90.14,90.04,90.09,11100.0,59.2025,59.2354,59.1697,59.2025,11100.0
2011-05-02 13:40:00,90.06,90.08,89.97,90.05,21000.0,59.1828,59.196,59.1237,59.1762,21000.0
2011-05-02 13:45:00,90.05,90.05,90.02,90.03,9400.0,59.1762,59.1762,59.1565,59.1631,9400.0
2011-05-02 13:50:00,90.06,90.06,89.97,90.02,7400.0,59.1828,59.1828,59.1237,59.1565,7400.0
2011-05-02 13:55:00,89.98,89.98,89.87,89.93,15800.0,59.1302,59.1302,59.058,59.0974,15800.0
2011-05-02 14:00:00,89.93,90.02,89.9,90.02,9800.0,59.0974,59.1565,59.0777,59.1565,9800.0
2011-05-02 14:05:00,90.02,90.1,89.98,90.04,27500.0,59.1565,59.2091,59.1302,59.1697,27500.0
2011-05-02 14:10:00,90.02,90.09,90.01,90.06,6700.0,59.1565,59.2025,59.15,59.1828,6700.0
2011-05-02 14:15:00,90.06,90.06,89.93,89.94,20000.0,59.1828,59.1828,59.0974,59.104,20000.0
2011-05-02 14:20:00,89.93,89.93,89.81,89.84,15700.0,59.0974,59.0974,59.0185,59.0382,15700.0
2011-05-02 14:25:00,89.83,89.85,89.71,89.74,19700.0,59.0317,59.0448,58.9528,58.9725,19700.0
2011-05-02 14:30:00,89.73,89.76,89.6,89.76,37500.0,58.966,58.9857,58.8805,58.9857,37500.0
2011-05-02 14:35:00,89.76,89.76,89.65,89.74,13500.0,58.9857,58.9857,58.9134,58.9725,13500.0
2011-05-02 14:40:00,89.74,89.74,89.66,89.69,13800.0,58.9725,58.9725,58.92,58.9397,13800.0
2011-05-02 14:45:00,89.71,89.78,89.65,89.66,59100.0,58.9528,58.9988,58.9134,58.92,59100.0
2011-05-02 14:50:00,89.68,89.69,89.58,89.6,18500.0,58.9331,58.9397,58.8674,58.8805,18500.0
2011-05-02 14:55:00,89.61,89.61,89.45,89.47,36100.0,58.8871,58.8871,58.782,58.7951,36100.0
2011-05-02 15:00:00,89.48,89.48,89.33,89.34,61500.0,58.8017,58.8017,58.7031,58.7097,61500.0
2011-05-02 15:05:00,89.34,89.41,89.32,89.4,17900.0,58.7097,58.7557,58.6965,58.7491,17900.0
2011-05-02 15:10:00,89.4,89.43,89.38,89.38,17600.0,58.7491,58.7688,58.736,58.736,17600.0
2011-05-02 15:15:00,89.38,89.39,89.14,89.16,32200.0,58.736,58.7425,58.5782,58.5914,32200.0
2011-05-02 15:20:00,89.15,89.27,89.11,89.27,29500.0,58.5848,58.6637,58.5585,58.6637,29500.0
2011-05-02 15:25:00,89.25,89.29,89.16,89.25,67800.0,58.6505,58.6768,58.5914,58.6505,67800.0
2011-05-02 15:30:00,89.25,89.26,89.14,89.15,65400.0,58.6505,58.6571,58.5782,58.5848,65400.0
2011-05-02 15:35:00,89.14,89.15,88.89,88.97,42700.0,58.5782,58.5848,58.4139,58.4665,42700.0
2011-05-02 15:40:00,88.97,88.97,88.65,88.73,63400.0,58.4665,58.4665,58.2562,58.3088,63400.0
2011-05-02 15:45:00,88.74,89.15,88.73,89.15,112100.0,58.3154,58.5848,58.3088,58.5848,112100.0
2011-05-02 15:50:00,89.15,89.49,89.12,89.46,92900.0,58.5848,58.8082,58.5651,58.7885,92900.0
2011-05-02 15:55:00,89.45,89.48,89.36,89.39,128600.0,58.782,58.8017,58.7228,58.7425,128600.0
2011-05-03 09:30:00,89.26,89.37,88.7,88.81,68600.0,58.6571,58.7294,58.2891,58.3614,68600.0
2011-05-03 09:35:00,88.79,88.81,88.27,88.7,38300.0,58.3482,58.3614,58.0065,58.2891,38300.0
2011-05-03 09:40:00,88.73,88.73,88.06,88.11,37100.0,58.3088,58.3088,57.8685,57.9014,37100.0
2011-05-03 09:45:00,88.13,88.15,87.84,88.0,54900.0,57.9145,57.9277,57.7239,57.8291,54900.0
2011-05-03 09:50:00,87.91,88.05,87.75,87.75,38300.0,57.7699,57.8619,57.6648,57.6648,38300.0
2011-05-03 09:55:00,87.77,88.0,87.57,87.8,34200.0,57.6779,57.8291,57.5465,57.6977,34200.0
2011-05-03 10:00:00,87.85,88.08,87.78,87.93,30600.0,57.7305,57.8817,57.6845,57.7831,30600.0
2011-05-03 10:05:00,87.99,88.06,87.72,87.86,60300.0,57.8225,57.8685,57.6451,57.7371,60300.0
2011-05-03 10:10:00,87.89,87.9,87.21,87.36,93000.0,57.7568,57.7634,57.3099,57.4085,93000.0
2011-05-03 10:15:00,87.36,87.51,87.13,87.37,54800.0,57.4085,57.5071,57.2574,57.4151,54800.0
2011-05-03 10:20:00,87.31,87.5,87.18,87.43,44000.0,57.3757,57.5005,57.2902,57.4545,44000.0
2011-05-03 10:25:00,87.43,87.87,87.43,87.74,67000.0,57.4545,57.7437,57.4545,57.6582,67000.0
2011-05-03 10:30:00,87.75,88.0,87.69,87.69,29300.0,57.6648,57.8291,57.6254,57.6254,29300.0
2011-05-03 10:35:00,87.71,87.71,87.43,87.43,37700.0,57.6385,57.6385,57.4545,57.4545,37700.0
2011-05-03 10:40:00,87.43,87.43,87.17,87.27,35100.0,57.4545,57.4545,57.2837,57.3494,35100.0
2011-05-03 10:45:00,87.26,87.6,87.15,87.56,24100.0,57.3428,57.5662,57.2705,57.5399,24100.0
2011-05-03 10:50:00,87.56,87.57,87.36,87.4,28400.0,57.5399,57.5465,57.4085,57.4348,28400.0
2011-05-03 10:55:00,87.41,87.41,86.96,87.02,59000.0,57.4414,57.4414,57.1457,57.1851,59000.0
2011-05-03 11:00:00,87.02,87.18,87.02,87.1,24600.0,57.1851,57.2902,57.1851,57.2377,24600.0
2011-05-03 11:05:00,87.12,87.17,86.96,87.17,32400.0,57.2508,57.2837,57.1457,57.2837,32400.0
2011-05-03 11:10:00,87.15,87.45,87.1,87.45,24200.0,57.2705,57.4677,57.2377,57.4677,24200.0
2011-05-03 11:15:00,87.46,87.67,87.46,87.67,26100.0,57.4742,57.6122,57.4742,57.6122,26100.0
2011-05-03 11:20:00,87.67,87.72,87.48,87.53,44400.0,57.6122,57.6451,57.4874,57.5202,44400.0
2011-05-03 11:25:00,87.53,87.68,87.48,87.5,59300.0,57.5202,57.6188,57.4874,57.5005,59300.0
2011-05-03 11:30:00,87.49,87.72,87.45,87.72,38800.0,57.4939,57.6451,57.4677,57.6451,38800.0
2011-05-03 11:35:00,87.72,87.89,87.7,87.89,28900.0,57.6451,57.7568,57.6319,57.7568,28900.0
2011-05-03 11:40:00,87.88,88.12,87.86,88.02,46100.0,57.7502,57.9079,57.7371,57.8422,46100.0
2011-05-03 11:45:00,88.0,88.02,87.88,87.96,32400.0,57.8291,57.8422,57.7502,57.8028,32400.0
2011-05-03 11:50:00,88.0,88.0,87.83,87.98,17300.0,57.8291,57.8291,57.7174,57.8159,17300.0
2011-05-03 11:55:00,87.99,88.01,87.9,88.01,49200.0,57.8225,57.8357,57.7634,57.8357,49200.0
2011-05-03 12:00:00,88.05,88.18,88.0,88.01,24300.0,57.8619,57.9474,57.8291,57.8357,24300.0
2011-05-03 12:05:00,88.03,88.04,87.74,87.8,20500.0,57.8488,57.8554,57.6582,57.6977,20500.0
2011-05-03 12:10:00,87.79,87.85,87.66,87.7,25900.0,57.6911,57.7305,57.6057,57.6319,25900.0
2011-05-03 12:15:00,87.69,87.77,87.69,87.75,22100.0,57.6254,57.6779,57.6254,57.6648,22100.0
2011-05-03 12:20:00,87.75,87.75,87.69,87.71,15500.0,57.6648,57.6648,57.6254,57.6385,15500.0
2011-05-03 12:25:00,87.7,87.75,87.69,87.74,14200.0,57.6319,57.6648,57.6254,57.6582,14200.0
2011-05-03 12:30:00,87.72,87.75,87.7,87.7,24400.0,57.6451,57.6648,57.6319,57.6319,24400.0
2011-05-03 12:35:00,87.7,87.72,87.58,87.6,10800.0,57.6319,57.6451,57.5531,57.5662,10800.0
2011-05-03 12:40:00,87.56,87.62,87.5,87.54,17100.0,57.5399,57.5794,57.5005,57.5268,17100.0
2011-05-03 12:45:00,87.54,87.54,87.49,87.52,13400.0,57.5268,57.5268,57.4939,57.5137,13400.0
2011-05-03 12:50:00,87.53,87.55,87.51,87.52,19000.0,57.5202,57.5334,57.5071,57.5137,19000.0
2011-05-03 12:55:00,87.52,87.54,87.48,87.52,16900.0,57.5137,57.5268,57.4874,57.5137,16900.0
2011-05-03 13:00:00,87.52,87.58,87.49,87.51,32200.0,57.5137,57.5531,57.4939,57.5071,32200.0
2011-05-03 13:05:00,87.51,87.65,87.39,87.65,34900.0,57.5071,57.5991,57.4282,57.5991,34900.0
2011-05-03 13:10:00,87.64,87.8,87.62,87.8,35500.0,57.5925,57.6977,57.5794,57.6977,35500.0
2011-05-03 13:15:00,87.78,87.89,87.77,87.78,21500.0,57.6845,57.7568,57.6779,57.6845,21500.0
2011-05-03 13:20:00,87.78,87.78,87.67,87.74,26400.0,57.6845,57.6845,57.6122,57.6582,26400.0
2011-05-03 13:25:00,87.73,87.73,87.54,87.59,20800.0,57.6517,57.6517,57.5268,57.5597,20800.0
2011-05-03 13:30:00,87.58,87.73,87.57,87.66,36000.0,57.5531,57.6517,57.5465,57.6057,36000.0
2011-05-03 13:35:00,87.64,87.72,87.52,87.54,18600.0,57.5925,57.6451,57.5137,57.5268,18600.0
2011-05-03 13:40:00,87.54,87.54,87.36,87.36,34900.0,57.5268,57.5268,57.4085,57.4085,34900.0
2011-05-03 13:45:00,87.36,87.44,87.27,87.37,20600.0,57.4085,57.4611,57.3494,57.4151,20600.0
2011-05-03 13:50:00,87.37,87.37,87.11,87.21,27300.0,57.4151,57.4151,57.2442,57.3099,27300.0
2011-05-03 13:55:00,87.22,87.3,87.07,87.19,30100.0,57.3165,57.3691,57.2179,57.2968,30100.0
2011-05-03 14:00:00,87.19,87.2,87.08,87.09,26900.0,57.2968,57.3034,57.2245,57.2311,26900.0
2011-05-03 14:05:00,87.07,87.21,87.05,87.1,36200.0,57.2179,57.3099,57.2048,57.2377,36200.0
2011-05-03 14:10:00,87.09,87.09,86.75,86.85,152700.0,57.2311,57.2311,57.0076,57.0734,152700.0
2011-05-03 14:15:00,86.89,86.95,86.83,86.87,24000.0,57.0996,57.1391,57.0602,57.0865,24000.0
2011-05-03 14:20:00,86.86,86.97,86.86,86.9,17500.0,57.0799,57.1522,57.0799,57.1062,17500.0
2011-05-03 14:25:00,86.9,87.07,86.9,87.03,23100.0,57.1062,57.2179,57.1062,57.1917,23100.0
2011-05-03 14:30:00,87.03,87.08,86.93,87.04,25600.0,57.1917,57.2245,57.1259,57.1982,25600.0
2011-05-03 14:35:00,87.04,87.09,86.94,86.96,31900.0,57.1982,57.2311,57.1325,57.1457,31900.0
2011-05-03 14:40:00,86.94,87.0,86.87,86.97,22900.0,57.1325,57.1719,57.0865,57.1522,22900.0
2011-05-03 14:45:00,87.01,87.05,86.91,87.0,21700.0,57.1785,57.2048,57.1128,57.1719,21700.0
2011-05-03 14:50:00,86.99,87.02,86.78,86.82,42100.0,57.1654,57.1851,57.0274,57.0536,42100.0
2011-05-03 14:55:00,86.82,86.83,86.5,86.56,45700.0,57.0536,57.0602,56.8434,56.8828,45700.0
2011-05-03 15:00:00,86.56,86.67,86.52,86.67,36300.0,56.8828,56.9551,56.8565,56.9551,36300.0
2011-05-03 15:05:00,86.67,86.77,86.67,86.76,55000.0,56.9551,57.0208,56.9551,57.0142,55000.0
2011-05-03 15:10:00,86.76,86.89,86.74,86.85,57600.0,57.0142,57.0996,57.0011,57.0734,57600.0
2011-05-03 15:15:00,86.85,87.02,86.84,86.88,73400.0,57.0734,57.1851,57.0668,57.0931,73400.0
2011-05-03 15:20:00,86.89,87.03,86.89,87.03,23100.0,57.0996,57.1917,57.0996,57.1917,23100.0
2011-05-03 15:25:00,87.02,87.16,86.98,86.98,65100.0,57.1851,57.2771,57.1588,57.1588,65100.0
2011-05-03 15:30:00,86.98,87.15,86.97,87.15,57500.0,57.1588,57.2705,57.1522,57.2705,57500.0
2011-05-03 15:35:00,87.15,87.15,86.86,86.98,41900.0,57.2705,57.2705,57.0799,57.1588,41900.0
2011-05-03 15:40:00,86.98,87.17,86.89,87.17,73400.0,57.1588,57.2837,57.0996,57.2837,73400.0
2011-05-03 15:45:00,87.18,87.41,87.18,87.37,108500.0,57.2902,57.4414,57.2902,57.4151,108500.0
2011-05-03 15:50:00,87.37,87.54,87.3,87.3,95000.0,57.4151,57.5268,57.3691,57.3691,95000.0
2011-05-03 15:55:00,87.31,87.48,87.19,87.26,176000.0,57.3757,57.4874,57.2968,57.3428,176000.0
2011-05-04 09:30:00,85.95,86.38,85.8,85.82,85700.0,56.4819,56.7645,56.3834,56.3965,85700.0
2011-05-04 09:35:00,85.83,86.37,85.23,85.89,84800.0,56.4031,56.7579,56.0088,56.4425,84800.0
2011-05-04 09:40:00,85.89,86.09,85.55,85.72,39400.0,56.4425,56.5739,56.2191,56.3308,39400.0
2011-05-04 09:45:00,85.69,85.88,85.5,85.52,62000.0,56.3111,56.4359,56.1862,56.1994,62000.0
2011-05-04 09:50:00,85.51,85.57,85.06,85.11,73900.0,56.1928,56.2322,55.8971,55.9299,73900.0
2011-05-04 09:55:00,85.12,85.5,84.81,85.12,76200.0,55.9365,56.1862,55.7328,55.9365,76200.0
2011-05-04 10:00:00,85.05,85.1,84.76,84.84,45600.0,55.8905,55.9234,55.6999,55.7525,45600.0
2011-05-04 10:05:00,84.83,84.92,84.01,84.17,110500.0,55.7459,55.8051,55.2071,55.3122,110500.0
2011-05-04 10:10:00,84.09,84.57,84.03,84.52,65700.0,55.2596,55.5751,55.2202,55.5422,65700.0
2011-05-04 10:15:00,84.6,84.63,84.36,84.6,31000.0,55.5948,55.6145,55.4371,55.5948,31000.0
2011-05-04 10:20:00,84.65,84.77,84.07,84.29,55500.0,55.6276,55.7065,55.2465,55.3911,55500.0
2011-05-04 10:25:00,84.29,84.43,84.13,84.31,42700.0,55.3911,55.4831,55.2859,55.4042,42700.0
2011-05-04 10:30:00,84.35,84.67,84.31,84.5,51600.0,55.4305,55.6408,55.4042,55.5291,51600.0
2011-05-04 10:35:00,84.51,84.68,84.42,84.44,49500.0,55.5356,55.6474,55.4765,55.4896,49500.0
2011-05-04 10:40:00,84.44,84.52,84.21,84.32,51700.0,55.4896,55.5422,55.3385,55.4108,51700.0
2011-05-04 10:45:00,84.35,84.6,84.15,84.41,66900.0,55.4305,55.5948,55.2991,55.4699,66900.0
2011-05-04 10:50:00,84.41,84.53,84.27,84.39,78700.0,55.4699,55.5488,55.3779,55.4568,78700.0
2011-05-04 10:55:00,84.4,84.46,84.32,84.4,55700.0,55.4633,55.5028,55.4108,55.4633,55700.0
2011-05-04 11:00:00,84.41,84.64,84.39,84.61,78700.0,55.4699,55.6211,55.4568,55.6014,78700.0
2011-05-04 11:05:00,84.61,84.76,84.55,84.7,55100.0,55.6014,55.6999,55.5619,55.6605,55100.0
2011-05-04 11:10:00,84.72,86.0,84.59,85.68,246400.0,55.6736,56.5148,55.5882,56.3045,246400.0
2011-05-04 11:15:00,85.72,85.73,85.18,85.57,144000.0,56.3308,56.3374,55.9759,56.2322,144000.0
2011-05-04 11:20:00,85.6,85.62,84.32,84.94,189600.0,56.2519,56.2651,55.4108,55.8182,189600.0
2011-05-04 11:25:00,84.94,84.94,84.37,84.72,37000.0,55.8182,55.8182,55.4436,55.6736,37000.0
2011-05-04 11:30:00,84.74,84.74,84.44,84.51,27300.0,55.6868,55.6868,55.4896,55.5356,27300.0
2011-05-04 11:35:00,84.53,84.58,84.28,84.43,27500.0,55.5488,55.5816,55.3845,55.4831,27500.0
2011-05-04 11:40:00,84.43,84.79,84.35,84.66,32200.0,55.4831,55.7196,55.4305,55.6342,32200.0
2011-05-04 11:45:00,84.65,84.73,84.5,84.57,41700.0,55.6276,55.6802,55.5291,55.5751,41700.0
2011-05-04 11:50:00,84.58,84.65,84.38,84.4,40400.0,55.5816,55.6276,55.4502,55.4633,40400.0
2011-05-04 11:55:00,84.39,84.87,84.39,84.84,21400.0,55.4568,55.7722,55.4568,55.7525,21400.0
2011-05-04 12:00:00,84.84,84.93,84.71,84.79,50100.0,55.7525,55.8116,55.6671,55.7196,50100.0
2011-05-04 12:05:00,84.84,84.93,84.79,84.81,27900.0,55.7525,55.8116,55.7196,55.7328,27900.0
2011-05-04 12:10:00,84.84,84.84,84.66,84.78,17600.0,55.7525,55.7525,55.6342,55.7131,17600.0
2011-05-04 12:15:00,84.79,84.8,84.66,84.69,25100.0,55.7196,55.7262,55.6342,55.6539,25100.0
2011-05-04 12:20:00,84.69,84.73,84.56,84.59,19800.0,55.6539,55.6802,55.5685,55.5882,19800.0
2011-05-04 12:25:00,84.59,84.6,84.52,84.57,23700.0,55.5882,55.5948,55.5422,55.5751,23700.0
2011-05-04 12:30:00,84.57,84.57,84.49,84.56,32500.0,55.5751,55.5751,55.5225,55.5685,32500.0
2011-05-04 12:35:00,84.58,84.63,84.57,84.62,19500.0,55.5816,55.6145,55.5751,55.6079,19500.0
2011-05-04 12:40:00,84.63,84.63,84.55,84.61,22000.0,55.6145,55.6145,55.5619,55.6014,22000.0
2011-05-04 12:45:00,84.61,84.77,84.59,84.73,13900.0,55.6014,55.7065,55.5882,55.6802,13900.0
2011-05-04 12:50:00,84.73,84.76,84.6,84.76,26400.0,55.6802,55.6999,55.5948,55.6999,26400.0
2011-05-04 12:55:00,84.78,84.81,84.72,84.78,16800.0,55.7131,55.7328,55.6736,55.7131,16800.0
2011-05-04 13:00:00,84.79,85.02,84.75,85.01,35200.0,55.7196,55.8708,55.6934,55.8642,35200.0
2011-05-04 13:05:00,85.01,85.04,84.79,84.79,33000.0,55.8642,55.8839,55.7196,55.7196,33000.0
2011-05-04 13:10:00,84.78,84.98,84.76,84.98,38900.0,55.7131,55.8445,55.6999,55.8445,38900.0
2011-05-04 13:15:00,84.96,85.03,84.87,84.96,30200.0,55.8314,55.8774,55.7722,55.8314,30200.0
2011-05-04 13:20:00,84.91,85.0,84.9,84.97,23800.0,55.7985,55.8576,55.7919,55.8379,23800.0
2011-05-04 13:25:00,84.98,85.04,84.9,84.99,26400.0,55.8445,55.8839,55.7919,55.8511,26400.0
2011-05-04 13:30:00,85.0,85.07,84.88,85.0,36200.0,55.8576,55.9036,55.7788,55.8576,36200.0
2011-05-04 13:35:00,85.04,85.22,84.95,85.19,44500.0,55.8839,56.0022,55.8248,55.9825,44500.0
2011-05-04 13:40:00,85.19,85.27,85.09,85.15,26900.0,55.9825,56.0351,55.9168,55.9562,26900.0
2011-05-04 13:45:00,85.15,85.15,84.95,84.97,42500.0,55.9562,55.9562,55.8248,55.8379,42500.0
2011-05-04 13:50:00,85.0,85.12,84.85,85.12,26600.0,55.8576,55.9365,55.7591,55.9365,26600.0
2011-05-04 13:55:00,85.12,85.44,85.08,85.44,29400.0,55.9365,56.1468,55.9102,56.1468,29400.0
2011-05-04 14:00:00,85.39,85.44,85.1,85.19,23000.0,56.1139,56.1468,55.9234,55.9825,23000.0
2011-05-04 14:05:00,85.18,85.18,84.95,84.96,23000.0,55.9759,55.9759,55.8248,55.8314,23000.0
2011-05-04 14:10:00,84.96,85.02,84.88,85.0,28200.0,55.8314,55.8708,55.7788,55.8576,28200.0
2011-05-04 14:15:00,84.99,85.32,84.99,85.32,33400.0,55.8511,56.0679,55.8511,56.0679,33400.0
2011-05-04 14:20:00,85.33,85.5,85.3,85.39,30000.0,56.0745,56.1862,56.0548,56.1139,30000.0
2011-05-04 14:25:00,85.42,85.48,85.22,85.39,26100.0,56.1336,56.1731,56.0022,56.1139,26100.0
2011-05-04 14:30:00,85.39,85.51,85.16,85.26,38300.0,56.1139,56.1928,55.9628,56.0285,38300.0
2011-05-04 14:35:00,85.28,85.52,85.27,85.47,35500.0,56.0416,56.1994,56.0351,56.1665,35500.0
2011-05-04 14:40:00,85.48,85.59,85.38,85.52,41200.0,56.1731,56.2454,56.1074,56.1994,41200.0
2011-05-04 14:45:00,85.5,85.56,85.11,85.2,29900.0,56.1862,56.2256,55.9299,55.9891,29900.0
2011-05-04 14:50:00,85.21,85.42,85.2,85.42,17900.0,55.9956,56.1336,55.9891,56.1336,17900.0
2011-05-04 14:55:00,85.43,85.51,85.02,85.08,28000.0,56.1402,56.1928,55.8708,55.9102,28000.0
2011-05-04 15:00:00,85.08,85.24,84.83,84.89,45700.0,55.9102,56.0154,55.7459,55.7854,45700.0
2011-05-04 15:05:00,84.92,84.97,84.81,84.82,41700.0,55.8051,55.8379,55.7328,55.7394,41700.0
2011-05-04 15:10:00,84.81,84.95,84.78,84.9,41900.0,55.7328,55.8248,55.7131,55.7919,41900.0
2011-05-04 15:15:00,84.92,85.02,84.9,85.01,33300.0,55.8051,55.8708,55.7919,55.8642,33300.0
2011-05-04 15:20:00,85.01,85.11,84.9,84.91,35800.0,55.8642,55.9299,55.7919,55.7985,35800.0
2011-05-04 15:25:00,84.87,84.97,84.77,84.94,33600.0,55.7722,55.8379,55.7065,55.8182,33600.0
2011-05-04 15:30:00,84.95,85.08,84.83,84.86,54500.0,55.8248,55.9102,55.7459,55.7656,54500.0
2011-05-04 15:35:00,84.86,84.99,84.79,84.93,62700.0,55.7656,55.8511,55.7196,55.8116,62700.0
2011-05-04 15:40:00,84.93,85.01,84.89,84.89,66800.0,55.8116,55.8642,55.7854,55.7854,66800.0
2011-05-04 15:45:00,84.89,85.05,84.76,84.81,85200.0,55.7854,55.8905,55.6999,55.7328,85200.0
2011-05-04 15:50:00,84.82,85.06,84.75,84.85,112500.0,55.7394,55.8971,55.6934,55.7591,112500.0
2011-05-04 15:55:00,84.87,85.0,84.87,84.95,126400.0,55.7722,55.8576,55.7722,55.8248,126400.0
2011-05-05 09:30:00,84.2,84.26,83.02,83.06,125600.0,55.3319,55.3713,54.5565,54.5828,125600.0
2011-05-05 09:35:00,83.06,83.27,82.84,83.24,87700.0,54.5828,54.7208,54.4382,54.7011,87700.0
2011-05-05 09:40:00,83.24,83.85,83.23,83.48,105200.0,54.7011,55.1019,54.6945,54.8588,105200.0
2011-05-05 09:45:00,83.43,84.08,83.4,83.62,73800.0,54.8259,55.2531,54.8062,54.9508,73800.0
2011-05-05 09:50:00,83.63,83.94,83.58,83.65,63300.0,54.9573,55.1611,54.9245,54.9705,63300.0
2011-05-05 09:55:00,83.63,83.74,83.6,83.74,30600.0,54.9573,55.0296,54.9376,55.0296,30600.0
2011-05-05 10:00:00,83.73,84.32,83.72,84.1,63400.0,55.0231,55.4108,55.0165,55.2662,63400.0
2011-05-05 10:05:00,84.13,84.6,84.12,84.22,75900.0,55.2859,55.5948,55.2793,55.3451,75900.0
2011-05-05 10:10:00,84.22,84.44,84.05,84.2,101700.0,55.3451,55.4896,55.2333,55.3319,101700.0
2011-05-05 10:15:00,84.19,84.66,84.16,84.53,53900.0,55.3253,55.6342,55.3056,55.5488,53900.0
2011-05-05 10:20:00,84.53,84.76,84.48,84.52,48100.0,55.5488,55.6999,55.5159,55.5422,48100.0
2011-05-05 10:25:00,84.54,84.64,84.27,84.29,42300.0,55.5554,55.6211,55.3779,55.3911,42300.0
2011-05-05 10:30:00,84.3,84.37,84.06,84.3,72400.0,55.3976,55.4436,55.2399,55.3976,72400.0
2011-05-05 10:35:00,84.3,84.48,84.27,84.33,70500.0,55.3976,55.5159,55.3779,55.4173,70500.0
2011-05-05 10:40:00,84.32,84.44,84.23,84.37,27900.0,55.4108,55.4896,55.3516,55.4436,27900.0
2011-05-05 10:45:00,84.38,84.59,84.36,84.5,38000.0,55.4502,55.5882,55.4371,55.5291,38000.0
2011-05-05 10:50:00,84.5,84.5,84.27,84.27,36600.0,55.5291,55.5291,55.3779,55.3779,36600.0
2011-05-05 10:55:00,84.28,84.5,84.12,84.23,84500.0,55.3845,55.5291,55.2793,55.3516,84500.0
2011-05-05 11:00:00,84.23,84.28,83.96,84.05,92200.0,55.3516,55.3845,55.1742,55.2333,92200.0
2011-05-05 11:05:00,84.01,84.41,83.94,84.04,121600.0,55.2071,55.4699,55.1611,55.2268,121600.0
2011-05-05 11:10:00,84.03,84.14,83.94,84.04,90500.0,55.2202,55.2925,55.1611,55.2268,90500.0
2011-05-05 11:15:00,84.03,84.22,84.02,84.1,42300.0,55.2202,55.3451,55.2136,55.2662,42300.0
2011-05-05 11:20:00,84.09,84.12,83.96,84.0,29600.0,55.2596,55.2793,55.1742,55.2005,29600.0
2011-05-05 11:25:00,84.01,84.12,83.92,83.95,31300.0,55.2071,55.2793,55.1479,55.1676,31300.0
2011-05-05 11:30:00,83.93,84.24,83.82,84.23,32600.0,55.1545,55.3582,55.0822,55.3516,32600.0
2011-05-05 11:35:00,84.26,84.76,84.22,84.66,27900.0,55.3713,55.6999,55.3451,55.6342,27900.0
2011-05-05 11:40:00,84.65,84.78,84.53,84.53,18900.0,55.6276,55.7131,55.5488,55.5488,18900.0
2011-05-05 11:45:00,84.55,84.85,84.55,84.77,20400.0,55.5619,55.7591,55.5619,55.7065,20400.0
2011-05-05 11:50:00,84.75,84.78,84.65,84.68,22000.0,55.6934,55.7131,55.6276,55.6474,22000.0
2011-05-05 11:55:00,84.71,84.71,84.48,84.5,20800.0,55.6671,55.6671,55.5159,55.5291,20800.0
2011-05-05 12:00:00,84.48,84.7,84.48,84.7,55700.0,55.5159,55.6605,55.5159,55.6605,55700.0
2011-05-05 12:05:00,84.7,84.79,84.64,84.64,42100.0,55.6605,55.7196,55.6211,55.6211,42100.0
2011-05-05 12:10:00,84.7,84.75,84.49,84.5,34700.0,55.6605,55.6934,55.5225,55.5291,34700.0
2011-05-05 12:15:00,84.51,84.58,84.4,84.5,22400.0,55.5356,55.5816,55.4633,55.5291,22400.0
2011-05-05 12:20:00,84.5,84.51,84.35,84.5,21100.0,55.5291,55.5356,55.4305,55.5291,21100.0
2011-05-05 12:25:00,84.49,84.66,84.47,84.6,23100.0,55.5225,55.6342,55.5093,55.5948,23100.0
2011-05-05 12:30:00,84.59,84.62,84.4,84.41,31000.0,55.5882,55.6079,55.4633,55.4699,31000.0
2011-05-05 12:35:00,84.42,84.58,84.28,84.58,18100.0,55.4765,55.5816,55.3845,55.5816,18100.0
2011-05-05 12:40:00,84.58,84.67,84.53,84.58,12900.0,55.5816,55.6408,55.5488,55.5816,12900.0
2011-05-05 12:45:00,84.55,84.56,84.43,84.43,26900.0,55.5619,55.5685,55.4831,55.4831,26900.0
2011-05-05 12:50:00,84.42,84.43,84.24,84.26,25900.0,55.4765,55.4831,55.3582,55.3713,25900.0
2011-05-05 12:55:00,84.26,84.28,84.1,84.2,25400.0,55.3713,55.3845,55.2662,55.3319,25400.0
2011-05-05 13:00:00,84.17,84.45,84.17,84.43,25400.0,55.3122,55.4962,55.3122,55.4831,25400.0
2011-05-05 13:05:00,84.42,84.47,84.34,84.44,42200.0,55.4765,55.5093,55.4239,55.4896,42200.0
2011-05-05 13:10:00,84.44,84.5,84.43,84.49,36600.0,55.4896,55.5291,55.4831,55.5225,36600.0
2011-05-05 13:15:00,84.48,84.52,84.36,84.37,43800.0,55.5159,55.5422,55.4371,55.4436,43800.0
2011-05-05 13:20:00,84.35,84.37,84.11,84.11,25000.0,55.4305,55.4436,55.2728,55.2728,25000.0
2011-05-05 13:25:00,84.11,84.22,84.02,84.16,13200.0,55.2728,55.3451,55.2136,55.3056,13200.0
2011-05-05 13:30:00,84.17,84.22,84.04,84.11,25300.0,55.3122,55.3451,55.2268,55.2728,25300.0
2011-05-05 13:35:00,84.04,84.09,83.88,84.06,37600.0,55.2268,55.2596,55.1216,55.2399,37600.0
2011-05-05 13:40:00,84.06,84.14,83.98,84.11,26000.0,55.2399,55.2925,55.1873,55.2728,26000.0
2011-05-05 13:45:00,84.1,84.21,83.98,84.06,38200.0,55.2662,55.3385,55.1873,55.2399,38200.0
2011-05-05 13:50:00,84.05,84.12,83.92,83.94,22000.0,55.2333,55.2793,55.1479,55.1611,22000.0
2011-05-05 13:55:00,83.96,84.02,83.77,83.98,30700.0,55.1742,55.2136,55.0493,55.1873,30700.0
2011-05-05 14:00:00,83.98,84.15,83.97,84.02,14500.0,55.1873,55.2991,55.1808,55.2136,14500.0
2011-05-05 14:05:00,84.03,84.03,83.84,83.88,27800.0,55.2202,55.2202,55.0953,55.1216,27800.0
2011-05-05 14:10:00,83.84,83.84,83.66,83.69,44500.0,55.0953,55.0953,54.9771,54.9968,44500.0
2011-05-05 14:15:00,83.72,83.73,83.56,83.61,45700.0,55.0165,55.0231,54.9113,54.9442,45700.0
2011-05-05 14:20:00,83.6,83.99,83.59,83.94,32300.0,54.9376,55.1939,54.9311,55.1611,32300.0
2011-05-05 14:25:00,83.94,83.99,83.81,83.9,19600.0,55.1611,55.1939,55.0756,55.1348,19600.0
2011-05-05 14:30:00,83.92,83.97,83.84,83.94,42100.0,55.1479,55.1808,55.0953,55.1611,42100.0
2011-05-05 14:35:00,83.95,84.3,83.94,84.26,44100.0,55.1676,55.3976,55.1611,55.3713,44100.0
2011-05-05 14:40:00,84.26,84.26,84.02,84.02,27700.0,55.3713,55.3713,55.2136,55.2136,27700.0
2011-05-05 14:45:00,84.01,84.08,83.9,83.94,30000.0,55.2071,55.2531,55.1348,55.1611,30000.0
2011-05-05 14:50:00,83.93,83.94,83.67,83.68,34700.0,55.1545,55.1611,54.9836,54.9902,34700.0
2011-05-05 14:55:00,83.68,83.7,83.45,83.5,61800.0,54.9902,55.0033,54.8391,54.8719,61800.0
2011-05-05 15:00:00,83.51,83.51,83.25,83.31,58600.0,54.8785,54.8785,54.7076,54.7471,58600.0
2011-05-05 15:05:00,83.32,83.34,83.21,83.22,58500.0,54.7536,54.7668,54.6813,54.6879,58500.0
2011-05-05 15:10:00,83.23,83.26,82.85,83.07,82700.0,54.6945,54.7142,54.4448,54.5893,82700.0
2011-05-05 15:15:00,83.09,83.34,83.04,83.09,47200.0,54.6025,54.7668,54.5696,54.6025,47200.0
2011-05-05 15:20:00,83.1,83.15,82.73,82.74,92900.0,54.6091,54.6419,54.3659,54.3725,92900.0
2011-05-05 15:25:00,82.74,82.87,82.52,82.57,75200.0,54.3725,54.4579,54.2279,54.2608,75200.0
2011-05-05 15:30:00,82.61,83.12,82.58,83.07,63400.0,54.2871,54.6222,54.2673,54.5893,63400.0
2011-05-05 15:35:00,83.08,83.34,83.05,83.05,64900.0,54.5959,54.7668,54.5762,54.5762,64900.0
2011-05-05 15:40:00,83.03,83.26,82.88,83.26,72200.0,54.5631,54.7142,54.4645,54.7142,72200.0
2011-05-05 15:45:00,83.24,83.37,83.16,83.27,95100.0,54.7011,54.7865,54.6485,54.7208,95100.0
2011-05-05 15:50:00,83.27,83.43,83.23,83.38,81800.0,54.7208,54.8259,54.6945,54.7931,81800.0
2011-05-05 15:55:00,83.38,83.5,83.33,83.46,173100.0,54.7931,54.8719,54.7602,54.8456,173100.0
2011-05-06 09:30:00,84.03,85.04,83.92,84.98,141100.0,55.2202,55.8839,55.1479,55.8445,141100.0
2011-05-06 09:35:00,85.04,85.38,84.92,85.16,101300.0,55.8839,56.1074,55.8051,55.9628,101300.0
2011-05-06 09:40:00,85.14,85.32,85.03,85.07,41100.0,55.9496,56.0679,55.8774,55.9036,41100.0
2011-05-06 09:45:00,85.04,85.73,85.03,85.18,90200.0,55.8839,56.3374,55.8774,55.9759,90200.0
2011-05-06 09:50:00,85.19,85.59,85.1,85.52,66900.0,55.9825,56.2454,55.9234,56.1994,66900.0
2011-05-06 09:55:00,85.51,85.51,85.21,85.33,37100.0,56.1928,56.1928,55.9956,56.0745,37100.0
2011-05-06 10:00:00,85.4,85.62,85.36,85.53,32600.0,56.1205,56.2651,56.0942,56.2059,32600.0
2011-05-06 10:05:00,85.56,85.64,85.28,85.35,44800.0,56.2256,56.2782,56.0416,56.0876,44800.0
2011-05-06 10:10:00,85.33,85.5,85.32,85.44,29800.0,56.0745,56.1862,56.0679,56.1468,29800.0
2011-05-06 10:15:00,85.49,85.52,85.27,85.44,37000.0,56.1796,56.1994,56.0351,56.1468,37000.0
2011-05-06 10:20:00,85.48,85.83,85.46,85.75,34700.0,56.1731,56.4031,56.1599,56.3505,34700.0
2011-05-06 10:25:00,85.77,86.12,85.77,85.9,42100.0,56.3636,56.5936,56.3636,56.4491,42100.0
2011-05-06 10:30:00,85.92,86.09,85.78,85.83,32100.0,56.4622,56.5739,56.3702,56.4031,32100.0
2011-05-06 10:35:00,85.82,86.17,85.82,86.17,29500.0,56.3965,56.6265,56.3965,56.6265,29500.0
2011-05-06 10:40:00,86.16,86.25,86.02,86.11,35600.0,56.6199,56.6791,56.5279,56.5871,35600.0
2011-05-06 10:45:00,86.11,86.11,85.74,85.77,28200.0,56.5871,56.5871,56.3439,56.3636,28200.0
2011-05-06 10:50:00,85.77,85.77,85.5,85.5,38900.0,56.3636,56.3636,56.1862,56.1862,38900.0
2011-05-06 10:55:00,85.53,85.57,85.4,85.44,23200.0,56.2059,56.2322,56.1205,56.1468,23200.0
2011-05-06 11:00:00,85.44,85.8,85.42,85.77,17600.0,56.1468,56.3834,56.1336,56.3636,17600.0
2011-05-06 11:05:00,85.77,85.78,85.65,85.73,34500.0,56.3636,56.3702,56.2848,56.3374,34500.0
2011-05-06 11:10:00,85.71,85.77,85.6,85.65,25500.0,56.3242,56.3636,56.2519,56.2848,25500.0
2011-05-06 11:15:00,85.67,85.93,85.55,85.89,44000.0,56.2979,56.4688,56.2191,56.4425,44000.0
2011-05-06 11:20:00,85.89,85.95,85.68,85.79,27400.0,56.4425,56.4819,56.3045,56.3768,27400.0
2011-05-06 11:25:00,85.78,85.81,85.67,85.74,31100.0,56.3702,56.3899,56.2979,56.3439,31100.0
2011-05-06 11:30:00,85.74,85.79,85.66,85.74,13200.0,56.3439,56.3768,56.2914,56.3439,13200.0
2011-05-06 11:35:00,85.71,85.76,85.33,85.4,22900.0,56.3242,56.3571,56.0745,56.1205,22900.0
2011-05-06 11:40:00,85.39,85.44,85.32,85.44,31700.0,56.1139,56.1468,56.0679,56.1468,31700.0
2011-05-06 11:45:00,85.44,85.57,85.4,85.55,35000.0,56.1468,56.2322,56.1205,56.2191,35000.0
2011-05-06 11:50:00,85.56,85.56,85.35,85.4,27000.0,56.2256,56.2256,56.0876,56.1205,27000.0
2011-05-06 11:55:00,85.35,85.35,84.9,85.02,45900.0,56.0876,56.0876,55.7919,55.8708,45900.0
2011-05-06 12:00:00,85.06,85.12,84.94,84.94,48200.0,55.8971,55.9365,55.8182,55.8182,48200.0
2011-05-06 12:05:00,84.9,84.92,84.45,84.47,38200.0,55.7919,55.8051,55.4962,55.5093,38200.0
2011-05-06 12:10:00,84.44,84.59,84.13,84.15,64700.0,55.4896,55.5882,55.2859,55.2991,64700.0
2011-05-06 12:15:00,84.14,84.18,83.74,83.74,41300.0,55.2925,55.3188,55.0296,55.0296,41300.0
2011-05-06 12:20:00,83.79,84.15,83.75,84.04,30600.0,55.0625,55.2991,55.0362,55.2268,30600.0
2011-05-06 12:25:00,84.03,84.32,84.02,84.04,24800.0,55.2202,55.4108,55.2136,55.2268,24800.0
2011-05-06 12:30:00,84.04,84.42,83.98,84.31,25600.0,55.2268,55.4765,55.1873,55.4042,25600.0
2011-05-06 12:35:00,84.33,84.33,84.14,84.14,15900.0,55.4173,55.4173,55.2925,55.2925,15900.0
2011-05-06 12:40:00,84.12,84.12,83.61,83.68,34600.0,55.2793,55.2793,54.9442,54.9902,34600.0
2011-05-06 12:45:00,83.66,83.84,83.59,83.74,35400.0,54.9771,55.0953,54.9311,55.0296,35400.0
2011-05-06 12:50:00,83.75,84.01,83.68,83.97,31100.0,55.0362,55.2071,54.9902,55.1808,31100.0
2011-05-06 12:55:00,83.97,84.13,83.92,84.1,22000.0,55.1808,55.2859,55.1479,55.2662,22000.0
2011-05-06 13:00:00,84.09,84.48,84.09,84.32,25400.0,55.2596,55.5159,55.2596,55.4108,25400.0
2011-05-06 13:05:00,84.31,84.41,84.19,84.41,21400.0,55.4042,55.4699,55.3253,55.4699,21400.0
2011-05-06 13:10:00,84.4,84.45,83.93,83.95,32300.0,55.4633,55.4962,55.1545,55.1676,32300.0
2011-05-06 13:15:00,83.97,83.97,83.45,83.56,56400.0,55.1808,55.1808,54.8391,54.9113,56400.0
2011-05-06 13:20:00,83.49,83.81,83.45,83.77,33400.0,54.8653,55.0756,54.8391,55.0493,33400.0
2011-05-06 13:25:00,83.77,83.88,83.61,83.82,23000.0,55.0493,55.1216,54.9442,55.0822,23000.0
2011-05-06 13:30:00,83.8,84.07,83.73,83.95,10200.0,55.0691,55.2465,55.0231,55.1676,10200.0
2011-05-06 13:35:00,83.91,83.92,83.53,83.64,21200.0,55.1413,55.1479,54.8916,54.9639,21200.0
2011-05-06 13:40:00,83.63,83.85,83.56,83.6,10000.0,54.9573,55.1019,54.9113,54.9376,10000.0
2011-05-06 13:45:00,83.58,83.7,83.56,83.64,13300.0,54.9245,55.0033,54.9113,54.9639,13300.0
2011-05-06 13:50:00,83.6,83.81,83.58,83.74,18400.0,54.9376,55.0756,54.9245,55.0296,18400.0
2011-05-06 13:55:00,83.73,83.93,83.68,83.78,17500.0,55.0231,55.1545,54.9902,55.0559,17500.0
2011-05-06 14:00:00,83.76,83.76,83.55,83.61,15500.0,55.0428,55.0428,54.9048,54.9442,15500.0
2011-05-06 14:05:00,83.64,83.72,83.56,83.7,20000.0,54.9639,55.0165,54.9113,55.0033,20000.0
2011-05-06 14:10:00,83.66,83.87,83.66,83.71,35100.0,54.9771,55.1151,54.9771,55.0099,35100.0
2011-05-06 14:15:00,83.66,83.72,83.5,83.5,42500.0,54.9771,55.0165,54.8719,54.8719,42500.0
2011-05-06 14:20:00,83.5,83.56,83.4,83.46,50500.0,54.8719,54.9113,54.8062,54.8456,50500.0
2011-05-06 14:25:00,83.46,83.49,83.2,83.28,37800.0,54.8456,54.8653,54.6748,54.7273,37800.0
2011-05-06 14:30:00,83.24,83.25,82.76,82.82,70900.0,54.7011,54.7076,54.3856,54.4251,70900.0
2011-05-06 14:35:00,82.79,82.9,82.59,82.9,47700.0,54.4053,54.4776,54.2739,54.4776,47700.0
2011-05-06 14:40:00,82.89,83.28,82.89,83.24,31500.0,54.4711,54.7273,54.4711,54.7011,31500.0
2011-05-06 14:45:00,83.24,83.32,83.0,83.01,54100.0,54.7011,54.7536,54.5433,54.5499,54100.0
2011-05-06 14:50:00,83.01,83.18,82.8,82.9,62100.0,54.5499,54.6616,54.4119,54.4776,62100.0
2011-05-06 14:55:00,82.89,83.19,82.88,83.12,26800.0,54.4711,54.6682,54.4645,54.6222,26800.0
2011-05-06 15:00:00,83.08,83.31,83.06,83.26,25200.0,54.5959,54.7471,54.5828,54.7142,25200.0
2011-05-06 15:05:00,83.29,83.32,83.07,83.2,20200.0,54.7339,54.7536,54.5893,54.6748,20200.0
2011-05-06 15:10:00,83.24,83.41,83.19,83.31,37400.0,54.7011,54.8128,54.6682,54.7471,37400.0
2011-05-06 15:15:00,83.31,83.52,83.29,83.45,23600.0,54.7471,54.8851,54.7339,54.8391,23600.0
2011-05-06 15:20:00,83.45,83.5,83.3,83.3,34100.0,54.8391,54.8719,54.7405,54.7405,34100.0
2011-05-06 15:25:00,83.31,83.33,83.16,83.3,31900.0,54.7471,54.7602,54.6485,54.7405,31900.0
2011-05-06 15:30:00,83.29,83.48,83.28,83.43,37700.0,54.7339,54.8588,54.7273,54.8259,37700.0
2011-05-06 15:35:00,83.43,83.61,83.36,83.51,50200.0,54.8259,54.9442,54.7799,54.8785,50200.0
2011-05-06 15:40:00,83.51,83.79,83.49,83.79,125800.0,54.8785,55.0625,54.8653,55.0625,125800.0
2011-05-06 15:45:00,83.8,84.08,83.7,84.01,160800.0,55.0691,55.2531,55.0033,55.2071,160800.0
2011-05-06 15:50:00,83.99,84.04,83.61,83.63,111100.0,55.1939,55.2268,54.9442,54.9573,111100.0
2011-05-06 15:55:00,83.64,83.72,83.58,83.63,155100.0,54.9639,55.0165,54.9245,54.9573,155100.0
2011-05-09 09:30:00,84.61,85.1,84.43,85.07,107400.0,55.6014,55.9234,55.4831,55.9036,107400.0
2011-05-09 09:35:00,85.07,85.46,85.05,85.28,50100.0,55.9036,56.1599,55.8905,56.0416,50100.0
2011-05-09 09:40:00,85.29,85.38,85.19,85.38,33900.0,56.0482,56.1074,55.9825,56.1074,33900.0
2011-05-09 09:45:00,85.38,85.44,85.09,85.09,64600.0,56.1074,56.1468,55.9168,55.9168,64600.0
2011-05-09 09:50:00,85.09,85.28,84.95,84.97,75200.0,55.9168,56.0416,55.8248,55.8379,75200.0
2011-05-09 09:55:00,84.97,85.1,84.82,84.9,96900.0,55.8379,55.9234,55.7394,55.7919,96900.0
2011-05-09 10:00:00,84.9,85.04,84.71,84.79,113800.0,55.7919,55.8839,55.6671,55.7196,113800.0
2011-05-09 10:05:00,84.82,85.07,84.7,84.95,73100.0,55.7394,55.9036,55.6605,55.8248,73100.0
2011-05-09 10:10:00,85.0,85.07,84.72,84.88,33900.0,55.8576,55.9036,55.6736,55.7788,33900.0
2011-05-09 10:15:00,84.88,85.05,84.69,84.71,32500.0,55.7788,55.8905,55.6539,55.6671,32500.0
2011-05-09 10:20:00,84.72,85.0,84.72,84.97,34300.0,55.6736,55.8576,55.6736,55.8379,34300.0
2011-05-09 10:25:00,84.93,85.21,84.75,84.95,47100.0,55.8116,55.9956,55.6934,55.8248,47100.0
2011-05-09 10:30:00,84.94,84.99,84.83,84.97,56900.0,55.8182,55.8511,55.7459,55.8379,56900.0
2011-05-09 10:35:00,84.98,85.08,84.9,84.99,30200.0,55.8445,55.9102,55.7919,55.8511,30200.0
2011-05-09 10:40:00,84.97,85.11,84.9,85.1,22100.0,55.8379,55.9299,55.7919,55.9234,22100.0
2011-05-09 10:45:00,85.09,85.25,84.98,85.2,17700.0,55.9168,56.0219,55.8445,55.9891,17700.0
2011-05-09 10:50:00,85.23,85.4,85.18,85.37,76700.0,56.0088,56.1205,55.9759,56.1008,76700.0
2011-05-09 10:55:00,85.34,85.42,85.26,85.29,21600.0,56.0811,56.1336,56.0285,56.0482,21600.0
2011-05-09 11:00:00,85.34,85.43,85.31,85.38,19500.0,56.0811,56.1402,56.0614,56.1074,19500.0
2011-05-09 11:05:00,85.38,85.57,85.37,85.55,26900.0,56.1074,56.2322,56.1008,56.2191,26900.0
2011-05-09 11:10:00,85.54,85.74,85.52,85.65,30000.0,56.2125,56.3439,56.1994,56.2848,30000.0
2011-05-09 11:15:00,85.62,85.64,85.48,85.55,34200.0,56.2651,56.2782,56.1731,56.2191,34200.0
2011-05-09 11:20:00,85.56,85.63,85.48,85.49,27100.0,56.2256,56.2716,56.1731,56.1796,27100.0
2011-05-09 11:25:00,85.47,85.58,85.38,85.58,19100.0,56.1665,56.2388,56.1074,56.2388,19100.0
2011-05-09 11:30:00,85.57,85.67,85.5,85.64,18300.0,56.2322,56.2979,56.1862,56.2782,18300.0
2011-05-09 11:35:00,85.64,85.73,85.63,85.68,11600.0,56.2782,56.3374,56.2716,56.3045,11600.0
2011-05-09 11:40:00,85.69,85.7,85.61,85.62,16500.0,56.3111,56.3176,56.2585,56.2651,16500.0
2011-05-09 11:45:00,85.63,85.75,85.59,85.75,12100.0,56.2716,56.3505,56.2454,56.3505,12100.0
2011-05-09 11:50:00,85.75,85.86,85.7,85.82,30400.0,56.3505,56.4228,56.3176,56.3965,30400.0
2011-05-09 11:55:00,85.82,85.85,85.72,85.73,19900.0,56.3965,56.4162,56.3308,56.3374,19900.0
2011-05-09 12:00:00,85.73,85.86,85.71,85.84,21900.0,56.3374,56.4228,56.3242,56.4096,21900.0
2011-05-09 12:05:00,85.84,85.86,85.75,85.84,36900.0,56.4096,56.4228,56.3505,56.4096,36900.0
2011-05-09 12:10:00,85.86,85.95,85.84,85.91,44500.0,56.4228,56.4819,56.4096,56.4556,44500.0
2011-05-09 12:15:00,85.93,86.0,85.86,85.86,59600.0,56.4688,56.5148,56.4228,56.4228,59600.0
2011-05-09 12:20:00,85.87,85.87,85.68,85.68,29500.0,56.4294,56.4294,56.3045,56.3045,29500.0
2011-05-09 12:25:00,85.7,85.71,85.62,85.68,17800.0,56.3176,56.3242,56.2651,56.3045,17800.0
2011-05-09 12:30:00,85.68,85.82,85.64,85.68,28200.0,56.3045,56.3965,56.2782,56.3045,28200.0
2011-05-09 12:35:00,85.68,85.69,85.5,85.55,32300.0,56.3045,56.3111,56.1862,56.2191,32300.0
2011-05-09 12:40:00,85.53,85.61,85.42,85.42,30100.0,56.2059,56.2585,56.1336,56.1336,30100.0
2011-05-09 12:45:00,85.45,85.47,85.39,85.42,21800.0,56.1534,56.1665,56.1139,56.1336,21800.0
2011-05-09 12:50:00,85.44,85.47,85.32,85.36,11600.0,56.1468,56.1665,56.0679,56.0942,11600.0
2011-05-09 12:55:00,85.37,85.41,85.33,85.34,24200.0,56.1008,56.1271,56.0745,56.0811,24200.0
2011-05-09 13:00:00,85.36,85.46,85.33,85.43,13000.0,56.0942,56.1599,56.0745,56.1402,13000.0
2011-05-09 13:05:00,85.42,85.43,85.36,85.42,12000.0,56.1336,56.1402,56.0942,56.1336,12000.0
2011-05-09 13:10:00,85.41,85.5,85.38,85.38,16300.0,56.1271,56.1862,56.1074,56.1074,16300.0
2011-05-09 13:15:00,85.4,85.4,85.24,85.27,26800.0,56.1205,56.1205,56.0154,56.0351,26800.0
2011-05-09 13:20:00,85.26,85.26,85.11,85.11,19500.0,56.0285,56.0285,55.9299,55.9299,19500.0
2011-05-09 13:25:00,85.12,85.31,85.1,85.19,24200.0,55.9365,56.0614,55.9234,55.9825,24200.0
2011-05-09 13:30:00,85.19,85.31,85.18,85.22,17800.0,55.9825,56.0614,55.9759,56.0022,17800.0
2011-05-09 13:35:00,85.23,85.28,85.2,85.25,38400.0,56.0088,56.0416,55.9891,56.0219,38400.0
2011-05-09 13:40:00,85.26,85.26,85.11,85.2,27500.0,56.0285,56.0285,55.9299,55.9891,27500.0
2011-05-09 13:45:00,85.2,85.24,85.16,85.22,33200.0,55.9891,56.0154,55.9628,56.0022,33200.0
2011-05-09 13:50:00,85.23,85.32,85.2,85.29,22700.0,56.0088,56.0679,55.9891,56.0482,22700.0
2011-05-09 13:55:00,85.29,85.43,85.25,85.4,15400.0,56.0482,56.1402,56.0219,56.1205,15400.0
2011-05-09 14:00:00,85.42,85.42,85.21,85.23,22000.0,56.1336,56.1336,55.9956,56.0088,22000.0
2011-05-09 14:05:00,85.21,85.38,85.17,85.38,23600.0,55.9956,56.1074,55.9694,56.1074,23600.0
2011-05-09 14:10:00,85.38,85.6,85.38,85.6,31300.0,56.1074,56.2519,56.1074,56.2519,31300.0
2011-05-09 14:15:00,85.6,85.6,85.45,85.5,17300.0,56.2519,56.2519,56.1534,56.1862,17300.0
2011-05-09 14:20:00,85.51,85.52,85.39,85.4,20300.0,56.1928,56.1994,56.1139,56.1205,20300.0
2011-05-09 14:25:00,85.41,85.52,85.38,85.5,9700.0,56.1271,56.1994,56.1074,56.1862,9700.0
2011-05-09 14:30:00,85.51,85.69,85.48,85.68,19300.0,56.1928,56.3111,56.1731,56.3045,19300.0
2011-05-09 14:35:00,85.69,85.86,85.68,85.84,31100.0,56.3111,56.4228,56.3045,56.4096,31100.0
2011-05-09 14:40:00,85.84,85.92,85.81,85.9,20800.0,56.4096,56.4622,56.3899,56.4491,20800.0
2011-05-09 14:45:00,85.9,85.9,85.69,85.7,53200.0,56.4491,56.4491,56.3111,56.3176,53200.0
2011-05-09 14:50:00,85.71,85.77,85.67,85.68,22900.0,56.3242,56.3636,56.2979,56.3045,22900.0
2011-05-09 14:55:00,85.66,85.67,85.57,85.6,17600.0,56.2914,56.2979,56.2322,56.2519,17600.0
2011-05-09 15:00:00,85.6,85.66,85.59,85.63,27600.0,56.2519,56.2914,56.2454,56.2716,27600.0
2011-05-09 15:05:00,85.61,85.65,85.59,85.65,18300.0,56.2585,56.2848,56.2454,56.2848,18300.0
2011-05-09 15:10:00,85.65,85.7,85.6,85.65,23100.0,56.2848,56.3176,56.2519,56.2848,23100.0
2011-05-09 15:15:00,85.65,85.74,85.65,85.72,16300.0,56.2848,56.3439,56.2848,56.3308,16300.0
2011-05-09 15:20:00,85.71,85.73,85.65,85.72,14500.0,56.3242,56.3374,56.2848,56.3308,14500.0
2011-05-09 15:25:00,85.72,85.75,85.61,85.61,27100.0,56.3308,56.3505,56.2585,56.2585,27100.0
2011-05-09 15:30:00,85.6,85.67,85.53,85.57,42700.0,56.2519,56.2979,56.2059,56.2322,42700.0
2011-05-09 15:35:00,85.58,85.66,85.51,85.63,44500.0,56.2388,56.2914,56.1928,56.2716,44500.0
2011-05-09 15:40:00,85.62,85.64,85.51,85.61,54800.0,56.2651,56.2782,56.1928,56.2585,54800.0
2011-05-09 15:45:00,85.6,85.72,85.55,85.59,96800.0,56.2519,56.3308,56.2191,56.2454,96800.0
2011-05-09 15:50:00,85.58,85.63,85.54,85.55,59700.0,56.2388,56.2716,56.2125,56.2191,59700.0
2011-05-09 15:55:00,85.55,85.63,85.4,85.53,187000.0,56.2191,56.2716,56.1205,56.2059,187000.0
2011-05-10 09:30:00,85.24,85.51,85.01,85.2,126700.0,56.0154,56.1928,55.8642,55.9891,126700.0
2011-05-10 09:35:00,85.3,85.36,84.69,84.86,46500.0,56.0548,56.0942,55.6539,55.7656,46500.0
2011-05-10 09:40:00,84.87,84.87,84.32,84.7,55600.0,55.7722,55.7722,55.4108,55.6605,55600.0
2011-05-10 09:45:00,84.74,85.15,84.59,84.98,48000.0,55.6868,55.9562,55.5882,55.8445,48000.0
2011-05-10 09:50:00,84.97,85.08,84.78,84.9,52400.0,55.8379,55.9102,55.7131,55.7919,52400.0
2011-05-10 09:55:00,84.92,85.0,84.83,84.86,28200.0,55.8051,55.8576,55.7459,55.7656,28200.0
2011-05-10 10:00:00,84.88,85.24,84.77,84.98,64400.0,55.7788,56.0154,55.7065,55.8445,64400.0
2011-05-10 10:05:00,85.0,85.03,84.72,84.84,55900.0,55.8576,55.8774,55.6736,55.7525,55900.0
2011-05-10 10:10:00,84.84,85.11,84.8,85.04,31000.0,55.7525,55.9299,55.7262,55.8839,31000.0
2011-05-10 10:15:00,85.03,85.36,85.0,85.28,61600.0,55.8774,56.0942,55.8576,56.0416,61600.0
2011-05-10 10:20:00,85.28,85.59,85.28,85.43,41200.0,56.0416,56.2454,56.0416,56.1402,41200.0
2011-05-10 10:25:00,85.45,85.52,85.11,85.17,61900.0,56.1534,56.1994,55.9299,55.9694,61900.0
2011-05-10 10:30:00,85.16,85.22,85.0,85.02,48800.0,55.9628,56.0022,55.8576,55.8708,48800.0
2011-05-10 10:35:00,85.02,85.15,85.0,85.03,36000.0,55.8708,55.9562,55.8576,55.8774,36000.0
2011-05-10 10:40:00,85.02,85.06,84.9,84.94,26800.0,55.8708,55.8971,55.7919,55.8182,26800.0
2011-05-10 10:45:00,84.94,85.07,84.85,84.85,42500.0,55.8182,55.9036,55.7591,55.7591,42500.0
2011-05-10 10:50:00,84.85,85.05,84.85,85.03,35000.0,55.7591,55.8905,55.7591,55.8774,35000.0
2011-05-10 10:55:00,85.03,85.22,84.91,85.07,48600.0,55.8774,56.0022,55.7985,55.9036,48600.0
2011-05-10 11:00:00,85.07,85.25,85.05,85.2,25200.0,55.9036,56.0219,55.8905,55.9891,25200.0
2011-05-10 11:05:00,85.21,85.22,84.97,85.13,32900.0,55.9956,56.0022,55.8379,55.9431,32900.0
2011-05-10 11:10:00,85.15,85.29,85.06,85.29,67900.0,55.9562,56.0482,55.8971,56.0482,67900.0
2011-05-10 11:15:00,85.23,85.23,85.0,85.04,28200.0,56.0088,56.0088,55.8576,55.8839,28200.0
2011-05-10 11:20:00,85.05,85.05,84.67,84.74,33900.0,55.8905,55.8905,55.6408,55.6868,33900.0
2011-05-10 11:25:00,84.76,84.82,84.65,84.71,17300.0,55.6999,55.7394,55.6276,55.6671,17300.0
2011-05-10 11:30:00,84.72,84.72,84.47,84.49,19300.0,55.6736,55.6736,55.5093,55.5225,19300.0
2011-05-10 11:35:00,84.47,84.51,84.41,84.48,28000.0,55.5093,55.5356,55.4699,55.5159,28000.0
2011-05-10 11:40:00,84.46,84.66,84.46,84.66,45100.0,55.5028,55.6342,55.5028,55.6342,45100.0
2011-05-10 11:45:00,84.68,84.81,84.67,84.77,16300.0,55.6474,55.7328,55.6408,55.7065,16300.0
2011-05-10 11:50:00,84.78,84.83,84.65,84.83,35500.0,55.7131,55.7459,55.6276,55.7459,35500.0
2011-05-10 11:55:00,84.83,85.0,84.68,84.71,39400.0,55.7459,55.8576,55.6474,55.6671,39400.0
2011-05-10 12:00:00,84.71,84.8,84.61,84.61,15300.0,55.6671,55.7262,55.6014,55.6014,15300.0
2011-05-10 12:05:00,84.64,84.76,84.61,84.72,33600.0,55.6211,55.6999,55.6014,55.6736,33600.0
2011-05-10 12:10:00,84.72,84.78,84.67,84.74,14100.0,55.6736,55.7131,55.6408,55.6868,14100.0
2011-05-10 12:15:00,84.74,84.82,84.66,84.77,24400.0,55.6868,55.7394,55.6342,55.7065,24400.0
2011-05-10 12:20:00,84.77,84.87,84.76,84.85,12100.0,55.7065,55.7722,55.6999,55.7591,12100.0
2011-05-10 12:25:00,84.84,84.88,84.8,84.84,9500.0,55.7525,55.7788,55.7262,55.7525,9500.0
2011-05-10 12:30:00,84.87,84.95,84.84,84.9,18000.0,55.7722,55.8248,55.7525,55.7919,18000.0
2011-05-10 12:35:00,84.9,85.06,84.88,85.04,14600.0,55.7919,55.8971,55.7788,55.8839,14600.0
2011-05-10 12:40:00,85.04,85.13,84.99,85.0,32100.0,55.8839,55.9431,55.8511,55.8576,32100.0
2011-05-10 12:45:00,84.99,84.99,84.88,84.97,24800.0,55.8511,55.8511,55.7788,55.8379,24800.0
2011-05-10 12:50:00,84.98,85.09,84.95,85.01,31200.0,55.8445,55.9168,55.8248,55.8642,31200.0
2011-05-10 12:55:00,85.01,85.08,84.99,85.04,24700.0,55.8642,55.9102,55.8511,55.8839,24700.0
2011-05-10 13:00:00,85.02,85.02,84.88,84.95,20500.0,55.8708,55.8708,55.7788,55.8248,20500.0
2011-05-10 13:05:00,84.95,85.01,84.88,84.92,20700.0,55.8248,55.8642,55.7788,55.8051,20700.0
2011-05-10 13:10:00,84.93,84.98,84.84,84.91,28200.0,55.8116,55.8445,55.7525,55.7985,28200.0
2011-05-10 13:15:00,84.89,84.94,84.86,84.93,12100.0,55.7854,55.8182,55.7656,55.8116,12100.0
2011-05-10 13:20:00,84.96,84.99,84.85,84.99,33800.0,55.8314,55.8511,55.7591,55.8511,33800.0
2011-05-10 13:25:00,84.98,85.04,84.98,85.03,6200.0,55.8445,55.8839,55.8445,55.8774,6200.0
2011-05-10 13:30:00,85.06,85.06,84.95,84.95,15900.0,55.8971,55.8971,55.8248,55.8248,15900.0
2011-05-10 13:35:00,84.94,85.04,84.92,85.01,8600.0,55.8182,55.8839,55.8051,55.8642,8600.0
2011-05-10 13:40:00,85.03,85.16,85.03,85.15,17700.0,55.8774,55.9628,55.8774,55.9562,17700.0
2011-05-10 13:45:00,85.14,85.16,85.09,85.1,15200.0,55.9496,55.9628,55.9168,55.9234,15200.0
2011-05-10 13:50:00,85.09,85.23,85.03,85.21,14600.0,55.9168,56.0088,55.8774,55.9956,14600.0
2011-05-10 13:55:00,85.21,85.22,85.11,85.19,18100.0,55.9956,56.0022,55.9299,55.9825,18100.0
2011-05-10 14:00:00,85.17,85.28,85.17,85.24,17200.0,55.9694,56.0416,55.9694,56.0154,17200.0
2011-05-10 14:05:00,85.23,85.29,85.21,85.28,13500.0,56.0088,56.0482,55.9956,56.0416,13500.0
2011-05-10 14:10:00,85.27,85.34,85.23,85.23,24700.0,56.0351,56.0811,56.0088,56.0088,24700.0
2011-05-10 14:15:00,85.24,85.44,85.04,85.07,88200.0,56.0154,56.1468,55.8839,55.9036,88200.0
2011-05-10 14:20:00,85.09,85.2,85.09,85.13,14700.0,55.9168,55.9891,55.9168,55.9431,14700.0
2011-05-10 14:25:00,85.12,85.23,85.11,85.23,13600.0,55.9365,56.0088,55.9299,56.0088,13600.0
2011-05-10 14:30:00,85.23,85.31,85.2,85.28,28800.0,56.0088,56.0614,55.9891,56.0416,28800.0
2011-05-10 14:35:00,85.3,85.52,85.3,85.52,32500.0,56.0548,56.1994,56.0548,56.1994,32500.0
2011-05-10 14:40:00,85.53,85.63,85.51,85.62,17400.0,56.2059,56.2716,56.1928,56.2651,17400.0
2011-05-10 14:45:00,85.63,85.63,85.55,85.6,24700.0,56.2716,56.2716,56.2191,56.2519,24700.0
2011-05-10 14:50:00,85.61,85.63,85.56,85.58,24000.0,56.2585,56.2716,56.2256,56.2388,24000.0
2011-05-10 14:55:00,85.58,85.68,85.56,85.63,17900.0,56.2388,56.3045,56.2256,56.2716,17900.0
2011-05-10 15:00:00,85.63,85.64,85.47,85.49,28100.0,56.2716,56.2782,56.1665,56.1796,28100.0
2011-05-10 15:05:00,85.49,85.57,85.47,85.56,18000.0,56.1796,56.2322,56.1665,56.2256,18000.0
2011-05-10 15:10:00,85.56,85.66,85.55,85.58,17800.0,56.2256,56.2914,56.2191,56.2388,17800.0
2011-05-10 15:15:00,85.58,85.69,85.57,85.67,30700.0,56.2388,56.3111,56.2322,56.2979,30700.0
2011-05-10 15:20:00,85.67,85.7,85.61,85.67,31900.0,56.2979,56.3176,56.2585,56.2979,31900.0
2011-05-10 15:25:00,85.66,85.69,85.63,85.63,22200.0,56.2914,56.3111,56.2716,56.2716,22200.0
2011-05-10 15:30:00,85.64,85.64,85.39,85.43,43100.0,56.2782,56.2782,56.1139,56.1402,43100.0
2011-05-10 15:35:00,85.43,85.43,85.3,85.31,41200.0,56.1402,56.1402,56.0548,56.0614,41200.0
2011-05-10 15:40:00,85.31,85.47,85.29,85.46,39400.0,56.0614,56.1665,56.0482,56.1599,39400.0
2011-05-10 15:45:00,85.45,85.48,85.37,85.44,59200.0,56.1534,56.1731,56.1008,56.1468,59200.0
2011-05-10 15:50:00,85.44,85.51,85.43,85.48,61400.0,56.1468,56.1928,56.1402,56.1731,61400.0
2011-05-10 15:55:00,85.48,85.5,85.41,85.49,95000.0,56.1731,56.1862,56.1271,56.1796,95000.0
2011-05-11 09:30:00,84.95,84.98,84.12,84.12,90000.0,55.8248,55.8445,55.2793,55.2793,90000.0
2011-05-11 09:35:00,84.12,84.27,83.59,84.23,99700.0,55.2793,55.3779,54.9311,55.3516,99700.0
2011-05-11 09:40:00,84.25,84.59,84.0,84.3,45100.0,55.3648,55.5882,55.2005,55.3976,45100.0
2011-05-11 09:45:00,84.27,84.44,83.96,84.11,35900.0,55.3779,55.4896,55.1742,55.2728,35900.0
2011-05-11 09:50:00,84.1,84.28,84.05,84.11,32600.0,55.2662,55.3845,55.2333,55.2728,32600.0
2011-05-11 09:55:00,84.1,84.11,83.73,83.78,68800.0,55.2662,55.2728,55.0231,55.0559,68800.0
2011-05-11 10:00:00,83.77,83.81,83.27,83.37,82400.0,55.0493,55.0756,54.7208,54.7865,82400.0
2011-05-11 10:05:00,83.36,83.44,83.17,83.35,38300.0,54.7799,54.8325,54.6551,54.7733,38300.0
2011-05-11 10:10:00,83.34,83.41,83.25,83.3,43600.0,54.7668,54.8128,54.7076,54.7405,43600.0
2011-05-11 10:15:00,83.29,83.53,83.28,83.44,52500.0,54.7339,54.8916,54.7273,54.8325,52500.0
2011-05-11 10:20:00,83.45,83.62,83.36,83.47,32600.0,54.8391,54.9508,54.7799,54.8522,32600.0
2011-05-11 10:25:00,83.51,83.8,83.46,83.61,41400.0,54.8785,55.0691,54.8456,54.9442,41400.0
2011-05-11 10:30:00,83.6,83.6,83.11,83.22,84800.0,54.9376,54.9376,54.6156,54.6879,84800.0
2011-05-11 10:35:00,83.23,83.23,83.07,83.12,25900.0,54.6945,54.6945,54.5893,54.6222,25900.0
2011-05-11 10:40:00,83.12,83.17,83.0,83.16,57200.0,54.6222,54.6551,54.5433,54.6485,57200.0
2011-05-11 10:45:00,83.15,83.65,83.05,83.17,85300.0,54.6419,54.9705,54.5762,54.6551,85300.0
2011-05-11 10:50:00,83.15,83.38,83.12,83.38,54000.0,54.6419,54.7931,54.6222,54.7931,54000.0
2011-05-11 10:55:00,83.42,83.47,83.26,83.39,47200.0,54.8193,54.8522,54.7142,54.7996,47200.0
2011-05-11 11:00:00,83.39,83.53,83.38,83.42,42200.0,54.7996,54.8916,54.7931,54.8193,42200.0
2011-05-11 11:05:00,83.45,83.72,83.37,83.68,57400.0,54.8391,55.0165,54.7865,54.9902,57400.0
2011-05-11 11:10:00,83.69,83.77,83.62,83.7,22000.0,54.9968,55.0493,54.9508,55.0033,22000.0
2011-05-11 11:15:00,83.68,83.71,83.54,83.68,31100.0,54.9902,55.0099,54.8982,54.9902,31100.0
2011-05-11 11:20:00,83.69,83.87,83.67,83.83,16300.0,54.9968,55.1151,54.9836,55.0888,16300.0
2011-05-11 11:25:00,83.82,83.85,83.75,83.75,18400.0,55.0822,55.1019,55.0362,55.0362,18400.0
2011-05-11 11:30:00,83.75,83.84,83.72,83.77,39500.0,55.0362,55.0953,55.0165,55.0493,39500.0
2011-05-11 11:35:00,83.78,83.95,83.78,83.95,33800.0,55.0559,55.1676,55.0559,55.1676,33800.0
2011-05-11 11:40:00,83.93,84.0,83.87,83.98,24200.0,55.1545,55.2005,55.1151,55.1873,24200.0
2011-05-11 11:45:00,83.96,83.99,83.71,83.76,29800.0,55.1742,55.1939,55.0099,55.0428,29800.0
2011-05-11 11:50:00,83.76,83.85,83.73,83.79,20600.0,55.0428,55.1019,55.0231,55.0625,20600.0
2011-05-11 11:55:00,83.78,83.78,83.45,83.55,42500.0,55.0559,55.0559,54.8391,54.9048,42500.0
2011-05-11 12:00:00,83.54,83.57,83.36,83.39,46300.0,54.8982,54.9179,54.7799,54.7996,46300.0
2011-05-11 12:05:00,83.39,83.48,83.25,83.45,44900.0,54.7996,54.8588,54.7076,54.8391,44900.0
2011-05-11 12:10:00,83.43,83.43,82.98,83.0,77600.0,54.8259,54.8259,54.5302,54.5433,77600.0
2011-05-11 12:15:00,83.01,83.06,82.65,82.93,110700.0,54.5499,54.5828,54.3133,54.4973,110700.0
2011-05-11 12:20:00,82.95,83.0,82.77,82.97,53800.0,54.5105,54.5433,54.3922,54.5236,53800.0
2011-05-11 12:25:00,82.97,83.1,82.83,83.05,27500.0,54.5236,54.6091,54.4316,54.5762,27500.0
2011-05-11 12:30:00,83.05,83.09,82.91,82.93,32600.0,54.5762,54.6025,54.4842,54.4973,32600.0
2011-05-11 12:35:00,82.93,83.5,82.87,83.23,50600.0,54.4973,54.8719,54.4579,54.6945,50600.0
2011-05-11 12:40:00,83.23,83.27,83.12,83.24,33700.0,54.6945,54.7208,54.6222,54.7011,33700.0
2011-05-11 12:45:00,83.21,83.21,82.72,82.92,62000.0,54.6813,54.6813,54.3593,54.4908,62000.0
2011-05-11 12:50:00,82.91,83.16,82.8,83.12,48600.0,54.4842,54.6485,54.4119,54.6222,48600.0
2011-05-11 12:55:00,83.12,83.26,83.03,83.26,59000.0,54.6222,54.7142,54.5631,54.7142,59000.0
2011-05-11 13:00:00,83.28,83.38,83.24,83.33,35100.0,54.7273,54.7931,54.7011,54.7602,35100.0
2011-05-11 13:05:00,83.33,83.36,83.19,83.2,15800.0,54.7602,54.7799,54.6682,54.6748,15800.0
2011-05-11 13:10:00,83.2,83.36,83.18,83.36,20400.0,54.6748,54.7799,54.6616,54.7799,20400.0
2011-05-11 13:15:00,83.34,83.5,83.27,83.27,50100.0,54.7668,54.8719,54.7208,54.7208,50100.0
2011-05-11 13:20:00,83.28,83.48,83.27,83.44,28700.0,54.7273,54.8588,54.7208,54.8325,28700.0
2011-05-11 13:25:00,83.45,83.47,83.23,83.32,32700.0,54.8391,54.8522,54.6945,54.7536,32700.0
2011-05-11 13:30:00,83.32,83.39,83.13,83.19,45300.0,54.7536,54.7996,54.6288,54.6682,45300.0
2011-05-11 13:35:00,83.15,83.23,82.96,83.23,50700.0,54.6419,54.6945,54.5171,54.6945,50700.0
2011-05-11 13:40:00,83.22,83.27,83.11,83.24,48700.0,54.6879,54.7208,54.6156,54.7011,48700.0
2011-05-11 13:45:00,83.22,83.46,83.22,83.45,33800.0,54.6879,54.8456,54.6879,54.8391,33800.0
2011-05-11 13:50:00,83.46,83.59,83.43,83.58,28600.0,54.8456,54.9311,54.8259,54.9245,28600.0
2011-05-11 13:55:00,83.58,83.67,83.44,83.48,37400.0,54.9245,54.9836,54.8325,54.8588,37400.0
2011-05-11 14:00:00,83.47,83.55,83.37,83.48,101900.0,54.8522,54.9048,54.7865,54.8588,101900.0
2011-05-11 14:05:00,83.5,83.54,83.42,83.43,18100.0,54.8719,54.8982,54.8193,54.8259,18100.0
2011-05-11 14:10:00,83.4,83.44,83.3,83.32,38100.0,54.8062,54.8325,54.7405,54.7536,38100.0
2011-05-11 14:15:00,83.33,83.38,83.2,83.27,36200.0,54.7602,54.7931,54.6748,54.7208,36200.0
2011-05-11 14:20:00,83.24,83.26,82.97,82.98,36300.0,54.7011,54.7142,54.5236,54.5302,36300.0
2011-05-11 14:25:00,82.97,83.09,82.87,83.04,35100.0,54.5236,54.6025,54.4579,54.5696,35100.0
2011-05-11 14:30:00,83.05,83.25,83.04,83.16,30400.0,54.5762,54.7076,54.5696,54.6485,30400.0
2011-05-11 14:35:00,83.16,83.54,83.13,83.47,44700.0,54.6485,54.8982,54.6288,54.8522,44700.0
2011-05-11 14:40:00,83.47,83.53,83.35,83.35,22300.0,54.8522,54.8916,54.7733,54.7733,22300.0
2011-05-11 14:45:00,83.34,83.39,83.25,83.31,24200.0,54.7668,54.7996,54.7076,54.7471,24200.0
2011-05-11 14:50:00,83.32,83.36,83.22,83.26,29700.0,54.7536,54.7799,54.6879,54.7142,29700.0
2011-05-11 14:55:00,83.26,83.33,83.16,83.17,34200.0,54.7142,54.7602,54.6485,54.6551,34200.0
2011-05-11 15:00:00,83.15,83.23,83.12,83.2,22800.0,54.6419,54.6945,54.6222,54.6748,22800.0
2011-05-11 15:05:00,83.22,83.25,83.15,83.19,16800.0,54.6879,54.7076,54.6419,54.6682,16800.0
2011-05-11 15:10:00,83.19,83.21,83.14,83.21,21400.0,54.6682,54.6813,54.6353,54.6813,21400.0
2011-05-11 15:15:00,83.23,83.34,83.2,83.31,14800.0,54.6945,54.7668,54.6748,54.7471,14800.0
2011-05-11 15:20:00,83.34,83.48,83.3,83.48,16500.0,54.7668,54.8588,54.7405,54.8588,16500.0
2011-05-11 15:25:00,83.49,83.49,83.3,83.3,21500.0,54.8653,54.8653,54.7405,54.7405,21500.0
2011-05-11 15:30:00,83.31,83.42,83.3,83.34,48000.0,54.7471,54.8193,54.7405,54.7668,48000.0
2011-05-11 15:35:00,83.33,83.33,83.14,83.16,59700.0,54.7602,54.7602,54.6353,54.6485,59700.0
2011-05-11 15:40:00,83.15,83.22,83.07,83.12,53700.0,54.6419,54.6879,54.5893,54.6222,53700.0
2011-05-11 15:45:00,83.13,83.17,83.05,83.13,114500.0,54.6288,54.6551,54.5762,54.6288,114500.0
2011-05-11 15:50:00,83.13,83.31,83.11,83.15,185000.0,54.6288,54.7471,54.6156,54.6419,185000.0
2011-05-11 15:55:00,83.14,83.21,83.14,83.16,168200.0,54.6353,54.6813,54.6353,54.6485,168200.0
2011-05-12 09:30:00,82.82,82.93,81.78,82.4,113100.0,54.4251,54.4973,53.7416,54.1491,113100.0
2011-05-12 09:35:00,82.4,82.86,82.23,82.45,98500.0,54.1491,54.4513,54.0373,54.1819,98500.0
2011-05-12 09:40:00,82.5,82.5,81.78,81.78,69400.0,54.2148,54.2148,53.7416,53.7416,69400.0
2011-05-12 09:45:00,81.78,82.29,81.78,82.27,74000.0,53.7416,54.0768,53.7416,54.0636,74000.0
2011-05-12 09:50:00,82.26,82.55,81.99,82.02,58700.0,54.0571,54.2476,53.8796,53.8993,58700.0
2011-05-12 09:55:00,82.02,82.15,81.82,81.99,72100.0,53.8993,53.9848,53.7679,53.8796,72100.0
2011-05-12 10:00:00,82.04,82.18,81.6,81.75,94700.0,53.9125,54.0045,53.6233,53.7219,94700.0
2011-05-12 10:05:00,81.74,81.74,81.42,81.44,120700.0,53.7153,53.7153,53.505,53.5182,120700.0
2011-05-12 10:10:00,81.46,81.78,81.43,81.73,172800.0,53.5313,53.7416,53.5116,53.7088,172800.0
2011-05-12 10:15:00,81.75,81.85,81.51,81.56,150300.0,53.7219,53.7876,53.5642,53.597,150300.0
2011-05-12 10:20:00,81.55,81.93,81.47,81.9,68800.0,53.5905,53.8402,53.5379,53.8205,68800.0
2011-05-12 10:25:00,81.91,82.12,81.73,82.01,113700.0,53.827,53.9651,53.7088,53.8928,113700.0
2011-05-12 10:30:00,82.0,82.11,81.81,81.93,66600.0,53.8862,53.9585,53.7613,53.8402,66600.0
2011-05-12 10:35:00,81.95,82.01,81.74,81.92,55800.0,53.8533,53.8928,53.7153,53.8336,55800.0
2011-05-12 10:40:00,81.91,81.93,81.58,81.58,47400.0,53.827,53.8402,53.6102,53.6102,47400.0
2011-05-12 10:45:00,81.61,81.95,81.6,81.95,25000.0,53.6299,53.8533,53.6233,53.8533,25000.0
2011-05-12 10:50:00,81.94,81.94,81.43,81.61,64100.0,53.8468,53.8468,53.5116,53.6299,64100.0
2011-05-12 10:55:00,81.59,81.79,81.46,81.54,44700.0,53.6168,53.7482,53.5313,53.5839,44700.0
2011-05-12 11:00:00,81.55,81.79,81.34,81.76,100100.0,53.5905,53.7482,53.4525,53.7285,100100.0
2011-05-12 11:05:00,81.73,81.8,81.25,81.32,94800.0,53.7088,53.7548,53.3933,53.4393,94800.0
2011-05-12 11:10:00,81.29,81.49,81.2,81.44,88400.0,53.4196,53.551,53.3605,53.5182,88400.0
2011-05-12 11:15:00,81.45,81.49,81.13,81.34,80000.0,53.5248,53.551,53.3145,53.4525,80000.0
2011-05-12 11:20:00,81.34,81.7,81.33,81.51,67000.0,53.4525,53.689,53.4459,53.5642,67000.0
2011-05-12 11:25:00,81.54,81.94,81.53,81.81,69500.0,53.5839,53.8468,53.5773,53.7613,69500.0
2011-05-12 11:30:00,81.82,81.95,81.81,81.82,201100.0,53.7679,53.8533,53.7613,53.7679,201100.0
2011-05-12 11:35:00,81.83,81.95,81.82,81.87,82200.0,53.7745,53.8533,53.7679,53.8008,82200.0
2011-05-12 11:40:00,81.88,82.0,81.84,81.98,134800.0,53.8073,53.8862,53.781,53.873,134800.0
2011-05-12 11:45:00,81.98,82.0,81.82,81.9,80700.0,53.873,53.8862,53.7679,53.8205,80700.0
2011-05-12 11:50:00,81.9,81.95,81.7,81.72,52400.0,53.8205,53.8533,53.689,53.7022,52400.0
2011-05-12 11:55:00,81.72,81.83,81.49,81.52,65000.0,53.7022,53.7745,53.551,53.5708,65000.0
2011-05-12 12:00:00,81.53,81.72,81.5,81.69,34400.0,53.5773,53.7022,53.5576,53.6825,34400.0
2011-05-12 12:05:00,81.7,81.72,81.54,81.6,48100.0,53.689,53.7022,53.5839,53.6233,48100.0
2011-05-12 12:10:00,81.59,81.61,81.48,81.48,52400.0,53.6168,53.6299,53.5445,53.5445,52400.0
2011-05-12 12:15:00,81.48,81.67,81.34,81.67,64900.0,53.5445,53.6693,53.4525,53.6693,64900.0
2011-05-12 12:20:00,81.67,81.91,81.63,81.79,48000.0,53.6693,53.827,53.643,53.7482,48000.0
2011-05-12 12:25:00,81.83,81.83,81.73,81.82,27800.0,53.7745,53.7745,53.7088,53.7679,27800.0
2011-05-12 12:30:00,81.83,81.87,81.55,81.57,82000.0,53.7745,53.8008,53.5905,53.6036,82000.0
2011-05-12 12:35:00,81.57,81.62,81.41,81.59,60300.0,53.6036,53.6365,53.4985,53.6168,60300.0
2011-05-12 12:40:00,81.6,81.7,81.48,81.56,52300.0,53.6233,53.689,53.5445,53.597,52300.0
2011-05-12 12:45:00,81.56,81.75,81.56,81.74,38700.0,53.597,53.7219,53.597,53.7153,38700.0
2011-05-12 12:50:00,81.74,81.84,81.68,81.72,53700.0,53.7153,53.781,53.6759,53.7022,53700.0
2011-05-12 12:55:00,81.71,81.94,81.71,81.92,39000.0,53.6956,53.8468,53.6956,53.8336,39000.0
2011-05-12 13:00:00,81.9,82.05,81.89,82.0,121000.0,53.8205,53.9191,53.8139,53.8862,121000.0
2011-05-12 13:05:00,82.0,82.04,81.88,81.93,61300.0,53.8862,53.9125,53.8073,53.8402,61300.0
2011-05-12 13:10:00,81.91,82.0,81.87,81.98,41900.0,53.827,53.8862,53.8008,53.873,41900.0
2011-05-12 13:15:00,82.0,82.04,81.9,81.91,66300.0,53.8862,53.9125,53.8205,53.827,66300.0
2011-05-12 13:20:00,81.92,82.0,81.9,81.96,76800.0,53.8336,53.8862,53.8205,53.8599,76800.0
2011-05-12 13:25:00,81.98,82.0,81.79,81.8,71200.0,53.873,53.8862,53.7482,53.7548,71200.0
2011-05-12 13:30:00,81.8,81.9,81.74,81.78,32600.0,53.7548,53.8205,53.7153,53.7416,32600.0
2011-05-12 13:35:00,81.78,81.95,81.78,81.86,51200.0,53.7416,53.8533,53.7416,53.7942,51200.0
2011-05-12 13:40:00,81.85,81.87,81.62,81.76,58600.0,53.7876,53.8008,53.6365,53.7285,58600.0
2011-05-12 13:45:00,81.76,81.95,81.75,81.91,62600.0,53.7285,53.8533,53.7219,53.827,62600.0
2011-05-12 13:50:00,81.92,82.27,81.9,82.24,87600.0,53.8336,54.0636,53.8205,54.0439,87600.0
2011-05-12 13:55:00,82.25,82.29,82.1,82.25,60400.0,54.0505,54.0768,53.9519,54.0505,60400.0
2011-05-12 14:00:00,82.26,82.42,82.25,82.39,52600.0,54.0571,54.1622,54.0505,54.1425,52600.0
2011-05-12 14:05:00,82.38,82.53,82.38,82.49,51900.0,54.1359,54.2345,54.1359,54.2082,51900.0
2011-05-12 14:10:00,82.49,82.73,82.49,82.57,64500.0,54.2082,54.3659,54.2082,54.2608,64500.0
2011-05-12 14:15:00,82.55,82.58,82.3,82.33,54400.0,54.2476,54.2673,54.0833,54.1031,54400.0
2011-05-12 14:20:00,82.35,82.37,81.92,81.94,54500.0,54.1162,54.1293,53.8336,53.8468,54500.0
2011-05-12 14:25:00,81.93,82.0,81.93,81.98,67200.0,53.8402,53.8862,53.8402,53.873,67200.0
2011-05-12 14:30:00,81.98,82.0,81.92,82.0,74900.0,53.873,53.8862,53.8336,53.8862,74900.0
2011-05-12 14:35:00,82.0,82.0,81.94,81.95,72000.0,53.8862,53.8862,53.8468,53.8533,72000.0
2011-05-12 14:40:00,81.96,81.98,81.77,81.88,29800.0,53.8599,53.873,53.735,53.8073,29800.0
2011-05-12 14:45:00,81.87,82.0,81.85,81.99,91900.0,53.8008,53.8862,53.7876,53.8796,91900.0
2011-05-12 14:50:00,82.0,82.0,81.89,81.89,51700.0,53.8862,53.8862,53.8139,53.8139,51700.0
2011-05-12 14:55:00,81.9,81.97,81.8,81.8,38400.0,53.8205,53.8665,53.7548,53.7548,38400.0
2011-05-12 15:00:00,81.8,81.91,81.72,81.91,54700.0,53.7548,53.827,53.7022,53.827,54700.0
2011-05-12 15:05:00,81.91,81.98,81.88,81.94,33200.0,53.827,53.873,53.8073,53.8468,33200.0
2011-05-12 15:10:00,81.95,81.99,81.94,81.96,34300.0,53.8533,53.8796,53.8468,53.8599,34300.0
2011-05-12 15:15:00,81.96,82.21,81.95,82.17,42800.0,53.8599,54.0242,53.8533,53.9979,42800.0
2011-05-12 15:20:00,82.16,82.24,82.0,82.03,39100.0,53.9913,54.0439,53.8862,53.9059,39100.0
2011-05-12 15:25:00,82.02,82.02,81.86,82.01,31500.0,53.8993,53.8993,53.7942,53.8928,31500.0
2011-05-12 15:30:00,82.01,82.01,81.74,81.83,65300.0,53.8928,53.8928,53.7153,53.7745,65300.0
2011-05-12 15:35:00,81.83,81.96,81.8,81.96,57300.0,53.7745,53.8599,53.7548,53.8599,57300.0
2011-05-12 15:40:00,81.96,82.03,81.89,82.01,67200.0,53.8599,53.9059,53.8139,53.8928,67200.0
2011-05-12 15:45:00,82.02,82.11,81.98,82.09,78800.0,53.8993,53.9585,53.873,53.9453,78800.0
2011-05-12 15:50:00,82.09,82.17,82.04,82.16,74300.0,53.9453,53.9979,53.9125,53.9913,74300.0
2011-05-12 15:55:00,82.16,82.17,82.07,82.14,124300.0,53.9913,53.9979,53.9322,53.9782,124300.0
2011-05-13 09:30:00,82.41,82.78,82.24,82.32,61800.0,54.1556,54.3988,54.0439,54.0965,61800.0
2011-05-13 09:35:00,82.42,82.45,82.05,82.22,44100.0,54.1622,54.1819,53.9191,54.0308,44100.0
2011-05-13 09:40:00,82.18,82.38,82.06,82.1,36600.0,54.0045,54.1359,53.9256,53.9519,36600.0
2011-05-13 09:45:00,82.12,82.19,81.79,81.87,61600.0,53.9651,54.0111,53.7482,53.8008,61600.0
2011-05-13 09:50:00,81.88,82.07,81.81,81.99,47100.0,53.8073,53.9322,53.7613,53.8796,47100.0
2011-05-13 09:55:00,81.98,82.24,81.86,81.86,51300.0,53.873,54.0439,53.7942,53.7942,51300.0
2011-05-13 10:00:00,81.83,82.15,81.48,81.62,67100.0,53.7745,53.9848,53.5445,53.6365,67100.0
2011-05-13 10:05:00,81.59,81.85,81.55,81.76,60300.0,53.6168,53.7876,53.5905,53.7285,60300.0
2011-05-13 10:10:00,81.76,82.18,81.7,82.17,80500.0,53.7285,54.0045,53.689,53.9979,80500.0
2011-05-13 10:15:00,82.18,82.54,82.18,82.31,70700.0,54.0045,54.2411,54.0045,54.0899,70700.0
2011-05-13 10:20:00,82.3,82.3,81.96,82.04,50200.0,54.0833,54.0833,53.8599,53.9125,50200.0
2011-05-13 10:25:00,82.06,82.34,81.98,82.33,41000.0,53.9256,54.1096,53.873,54.1031,41000.0
2011-05-13 10:30:00,82.29,82.59,82.26,82.53,38400.0,54.0768,54.2739,54.0571,54.2345,38400.0
2011-05-13 10:35:00,82.54,82.75,82.46,82.75,31100.0,54.2411,54.3791,54.1885,54.3791,31100.0
2011-05-13 10:40:00,82.73,82.81,82.51,82.64,66600.0,54.3659,54.4185,54.2213,54.3068,66600.0
2011-05-13 10:45:00,82.65,82.79,82.61,82.75,55100.0,54.3133,54.4053,54.2871,54.3791,55100.0
2011-05-13 10:50:00,82.79,82.8,82.57,82.66,40000.0,54.4053,54.4119,54.2608,54.3199,40000.0
2011-05-13 10:55:00,82.69,82.71,82.36,82.42,32600.0,54.3396,54.3528,54.1228,54.1622,32600.0
2011-05-13 11:00:00,82.44,82.51,82.19,82.29,60600.0,54.1753,54.2213,54.0111,54.0768,60600.0
2011-05-13 11:05:00,82.28,82.35,82.12,82.35,44000.0,54.0702,54.1162,53.9651,54.1162,44000.0
2011-05-13 11:10:00,82.35,82.51,82.15,82.44,41100.0,54.1162,54.2213,53.9848,54.1753,41100.0
2011-05-13 11:15:00,82.44,82.53,82.22,82.22,31800.0,54.1753,54.2345,54.0308,54.0308,31800.0
2011-05-13 11:20:00,82.22,82.3,82.04,82.08,33900.0,54.0308,54.0833,53.9125,53.9388,33900.0
2011-05-13 11:25:00,82.08,82.23,82.0,82.2,25000.0,53.9388,54.0373,53.8862,54.0176,25000.0
2011-05-13 11:30:00,82.18,82.36,82.13,82.21,22000.0,54.0045,54.1228,53.9716,54.0242,22000.0
2011-05-13 11:35:00,82.25,82.37,82.22,82.25,16500.0,54.0505,54.1293,54.0308,54.0505,16500.0
2011-05-13 11:40:00,82.25,82.32,81.93,81.96,20700.0,54.0505,54.0965,53.8402,53.8599,20700.0
2011-05-13 11:45:00,81.97,81.98,81.73,81.77,35600.0,53.8665,53.873,53.7088,53.735,35600.0
2011-05-13 11:50:00,81.76,81.9,81.66,81.69,29500.0,53.7285,53.8205,53.6628,53.6825,29500.0
2011-05-13 11:55:00,81.65,81.72,81.46,81.46,30300.0,53.6562,53.7022,53.5313,53.5313,30300.0
2011-05-13 12:00:00,81.52,81.71,81.39,81.64,46100.0,53.5708,53.6956,53.4853,53.6496,46100.0
2011-05-13 12:05:00,81.64,81.74,81.28,81.31,35800.0,53.6496,53.7153,53.413,53.4328,35800.0
2011-05-13 12:10:00,81.3,81.45,81.12,81.17,48700.0,53.4262,53.5248,53.3079,53.3408,48700.0
2011-05-13 12:15:00,81.17,81.36,81.0,81.31,56000.0,53.3408,53.4656,53.229,53.4328,56000.0
2011-05-13 12:20:00,81.32,81.51,81.11,81.15,75700.0,53.4393,53.5642,53.3013,53.3276,75700.0
2011-05-13 12:25:00,81.17,81.6,81.1,81.6,29700.0,53.3408,53.6233,53.2948,53.6233,29700.0
2011-05-13 12:30:00,81.57,81.85,81.56,81.75,23600.0,53.6036,53.7876,53.597,53.7219,23600.0
2011-05-13 12:35:00,81.77,81.77,81.5,81.5,28800.0,53.735,53.735,53.5576,53.5576,28800.0
2011-05-13 12:40:00,81.5,81.68,81.44,81.64,54100.0,53.5576,53.6759,53.5182,53.6496,54100.0
2011-05-13 12:45:00,81.67,81.82,81.66,81.78,38700.0,53.6693,53.7679,53.6628,53.7416,38700.0
2011-05-13 12:50:00,81.78,81.81,81.63,81.72,25100.0,53.7416,53.7613,53.643,53.7022,25100.0
2011-05-13 12:55:00,81.73,81.75,81.53,81.65,20900.0,53.7088,53.7219,53.5773,53.6562,20900.0
2011-05-13 13:00:00,81.67,81.89,81.59,81.8,31500.0,53.6693,53.8139,53.6168,53.7548,31500.0
2011-05-13 13:05:00,81.74,81.8,81.67,81.67,18700.0,53.7153,53.7548,53.6693,53.6693,18700.0
2011-05-13 13:10:00,81.7,81.79,81.66,81.74,25100.0,53.689,53.7482,53.6628,53.7153,25100.0
2011-05-13 13:15:00,81.73,81.87,81.7,81.85,31600.0,53.7088,53.8008,53.689,53.7876,31600.0
2011-05-13 13:20:00,81.87,81.99,81.87,81.92,15700.0,53.8008,53.8796,53.8008,53.8336,15700.0
2011-05-13 13:25:00,81.91,81.96,81.8,81.84,17900.0,53.827,53.8599,53.7548,53.781,17900.0
2011-05-13 13:30:00,81.84,81.94,81.78,81.86,26100.0,53.781,53.8468,53.7416,53.7942,26100.0
2011-05-13 13:35:00,81.86,81.86,81.74,81.79,19900.0,53.7942,53.7942,53.7153,53.7482,19900.0
2011-05-13 13:40:00,81.77,81.81,81.61,81.69,15300.0,53.735,53.7613,53.6299,53.6825,15300.0
2011-05-13 13:45:00,81.68,81.8,81.68,81.76,9100.0,53.6759,53.7548,53.6759,53.7285,9100.0
2011-05-13 13:50:00,81.75,81.79,81.5,81.5,17000.0,53.7219,53.7482,53.5576,53.5576,17000.0
2011-05-13 13:55:00,81.53,81.73,81.53,81.69,15900.0,53.5773,53.7088,53.5773,53.6825,15900.0
2011-05-13 14:00:00,81.7,81.85,81.69,81.84,28400.0,53.689,53.7876,53.6825,53.781,28400.0
2011-05-13 14:05:00,81.85,81.99,81.82,81.99,18200.0,53.7876,53.8796,53.7679,53.8796,18200.0
2011-05-13 14:10:00,81.98,82.06,81.91,82.05,25500.0,53.873,53.9256,53.827,53.9191,25500.0
2011-05-13 14:15:00,82.07,82.18,82.03,82.09,26700.0,53.9322,54.0045,53.9059,53.9453,26700.0
2011-05-13 14:20:00,82.1,82.35,82.1,82.35,34700.0,53.9519,54.1162,53.9519,54.1162,34700.0
2011-05-13 14:25:00,82.37,82.37,82.17,82.18,18700.0,54.1293,54.1293,53.9979,54.0045,18700.0
2011-05-13 14:30:00,82.2,82.3,82.16,82.18,31100.0,54.0176,54.0833,53.9913,54.0045,31100.0
2011-05-13 14:35:00,82.17,82.2,82.1,82.16,24200.0,53.9979,54.0176,53.9519,53.9913,24200.0
2011-05-13 14:40:00,82.16,82.21,82.03,82.04,11600.0,53.9913,54.0242,53.9059,53.9125,11600.0
2011-05-13 14:45:00,82.04,82.12,82.0,82.07,25500.0,53.9125,53.9651,53.8862,53.9322,25500.0
2011-05-13 14:50:00,82.07,82.16,82.02,82.11,21700.0,53.9322,53.9913,53.8993,53.9585,21700.0
2011-05-13 14:55:00,82.11,82.12,81.93,82.01,49000.0,53.9585,53.9651,53.8402,53.8928,49000.0
2011-05-13 15:00:00,82.05,82.07,82.0,82.0,19500.0,53.9191,53.9322,53.8862,53.8862,19500.0
2011-05-13 15:05:00,82.01,82.2,82.01,82.2,20600.0,53.8928,54.0176,53.8928,54.0176,20600.0
2011-05-13 15:10:00,82.23,82.39,82.18,82.38,24500.0,54.0373,54.1425,54.0045,54.1359,24500.0
2011-05-13 15:15:00,82.38,82.38,82.15,82.16,27800.0,54.1359,54.1359,53.9848,53.9913,27800.0
2011-05-13 15:20:00,82.12,82.2,82.06,82.14,42600.0,53.9651,54.0176,53.9256,53.9782,42600.0
2011-05-13 15:25:00,82.15,82.16,81.94,82.0,40900.0,53.9848,53.9913,53.8468,53.8862,40900.0
2011-05-13 15:30:00,81.99,82.07,81.93,81.96,52600.0,53.8796,53.9322,53.8402,53.8599,52600.0
2011-05-13 15:35:00,81.97,82.15,81.95,82.02,50600.0,53.8665,53.9848,53.8533,53.8993,50600.0
2011-05-13 15:40:00,82.04,82.06,81.96,82.01,45700.0,53.9125,53.9256,53.8599,53.8928,45700.0
2011-05-13 15:45:00,82.02,82.08,81.94,81.98,89000.0,53.8993,53.9388,53.8468,53.873,89000.0
2011-05-13 15:50:00,81.96,82.0,81.83,81.98,98800.0,53.8599,53.8862,53.7745,53.873,98800.0
2011-05-13 15:55:00,81.98,82.05,81.95,82.02,93400.0,53.873,53.9191,53.8533,53.8993,93400.0
2011-05-16 09:30:00,81.79,81.93,81.18,81.23,44000.0,53.7482,53.8402,53.3473,53.3802,44000.0
2011-05-16 09:35:00,81.27,82.21,81.2,81.78,71000.0,53.4065,54.0242,53.3605,53.7416,71000.0
2011-05-16 09:40:00,81.84,82.09,81.76,81.97,24200.0,53.781,53.9453,53.7285,53.8665,24200.0
2011-05-16 09:45:00,82.0,82.2,81.83,82.0,51800.0,53.8862,54.0176,53.7745,53.8862,51800.0
2011-05-16 09:50:00,81.93,82.23,81.8,82.05,50800.0,53.8402,54.0373,53.7548,53.9191,50800.0
2011-05-16 09:55:00,82.07,82.12,81.9,81.94,32200.0,53.9322,53.9651,53.8205,53.8468,32200.0
2011-05-16 10:00:00,81.94,82.36,81.92,82.34,32000.0,53.8468,54.1228,53.8336,54.1096,32000.0
2011-05-16 10:05:00,82.3,82.44,82.14,82.32,37700.0,54.0833,54.1753,53.9782,54.0965,37700.0
2011-05-16 10:10:00,82.32,82.43,82.24,82.28,42800.0,54.0965,54.1688,54.0439,54.0702,42800.0
2011-05-16 10:15:00,82.25,82.43,82.25,82.42,55800.0,54.0505,54.1688,54.0505,54.1622,55800.0
2011-05-16 10:20:00,82.44,82.55,82.24,82.24,56200.0,54.1753,54.2476,54.0439,54.0439,56200.0
2011-05-16 10:25:00,82.28,82.59,82.27,82.57,34700.0,54.0702,54.2739,54.0636,54.2608,34700.0
2011-05-16 10:30:00,82.57,82.78,82.56,82.76,44200.0,54.2608,54.3988,54.2542,54.3856,44200.0
2011-05-16 10:35:00,82.76,82.98,82.72,82.91,56100.0,54.3856,54.5302,54.3593,54.4842,56100.0
2011-05-16 10:40:00,82.96,82.98,82.75,82.82,30400.0,54.5171,54.5302,54.3791,54.4251,30400.0
2011-05-16 10:45:00,82.85,83.08,82.84,83.01,47400.0,54.4448,54.5959,54.4382,54.5499,47400.0
2011-05-16 10:50:00,83.02,83.31,83.01,83.28,19800.0,54.5565,54.7471,54.5499,54.7273,19800.0
2011-05-16 10:55:00,83.3,83.4,83.26,83.38,29100.0,54.7405,54.8062,54.7142,54.7931,29100.0
2011-05-16 11:00:00,83.38,83.49,83.28,83.48,38300.0,54.7931,54.8653,54.7273,54.8588,38300.0
2011-05-16 11:05:00,83.48,83.56,83.3,83.43,33000.0,54.8588,54.9113,54.7405,54.8259,33000.0
2011-05-16 11:10:00,83.43,83.5,83.05,83.07,20000.0,54.8259,54.8719,54.5762,54.5893,20000.0
2011-05-16 11:15:00,83.04,83.13,83.02,83.12,22000.0,54.5696,54.6288,54.5565,54.6222,22000.0
2011-05-16 11:20:00,83.11,83.23,83.06,83.21,16700.0,54.6156,54.6945,54.5828,54.6813,16700.0
2011-05-16 11:25:00,83.22,83.3,83.13,83.14,24200.0,54.6879,54.7405,54.6288,54.6353,24200.0
2011-05-16 11:30:00,83.14,83.15,82.97,83.0,14200.0,54.6353,54.6419,54.5236,54.5433,14200.0
2011-05-16 11:35:00,82.97,83.01,82.89,82.94,9500.0,54.5236,54.5499,54.4711,54.5039,9500.0
2011-05-16 11:40:00,82.93,83.07,82.87,82.89,15800.0,54.4973,54.5893,54.4579,54.4711,15800.0
2011-05-16 11:45:00,82.87,82.89,82.65,82.66,31600.0,54.4579,54.4711,54.3133,54.3199,31600.0
2011-05-16 11:50:00,82.66,82.8,82.61,82.7,21900.0,54.3199,54.4119,54.2871,54.3462,21900.0
2011-05-16 11:55:00,82.7,82.87,82.66,82.86,17100.0,54.3462,54.4579,54.3199,54.4513,17100.0
2011-05-16 12:00:00,82.85,82.96,82.81,82.89,19200.0,54.4448,54.5171,54.4185,54.4711,19200.0
2011-05-16 12:05:00,82.86,82.88,82.62,82.65,21300.0,54.4513,54.4645,54.2936,54.3133,21300.0
2011-05-16 12:10:00,82.65,82.65,82.54,82.64,24400.0,54.3133,54.3133,54.2411,54.3068,24400.0
2011-05-16 12:15:00,82.61,82.69,82.55,82.65,15300.0,54.2871,54.3396,54.2476,54.3133,15300.0
2011-05-16 12:20:00,82.64,82.75,82.61,82.74,19500.0,54.3068,54.3791,54.2871,54.3725,19500.0
2011-05-16 12:25:00,82.74,82.76,82.61,82.68,18900.0,54.3725,54.3856,54.2871,54.3331,18900.0
2011-05-16 12:30:00,82.68,82.79,82.66,82.71,37800.0,54.3331,54.4053,54.3199,54.3528,37800.0
2011-05-16 12:35:00,82.7,82.81,82.63,82.81,18100.0,54.3462,54.4185,54.3002,54.4185,18100.0
2011-05-16 12:40:00,82.81,82.85,82.63,82.66,9700.0,54.4185,54.4448,54.3002,54.3199,9700.0
2011-05-16 12:45:00,82.65,82.66,82.55,82.63,15500.0,54.3133,54.3199,54.2476,54.3002,15500.0
2011-05-16 12:50:00,82.62,82.63,82.3,82.32,26300.0,54.2936,54.3002,54.0833,54.0965,26300.0
2011-05-16 12:55:00,82.32,82.33,82.18,82.21,12600.0,54.0965,54.1031,54.0045,54.0242,12600.0
2011-05-16 13:00:00,82.17,82.2,82.03,82.18,24100.0,53.9979,54.0176,53.9059,54.0045,24100.0
2011-05-16 13:05:00,82.15,82.21,82.01,82.07,17200.0,53.9848,54.0242,53.8928,53.9322,17200.0
2011-05-16 13:10:00,82.07,82.22,82.0,82.17,13500.0,53.9322,54.0308,53.8862,53.9979,13500.0
2011-05-16 13:15:00,82.17,82.33,82.12,82.33,17500.0,53.9979,54.1031,53.9651,54.1031,17500.0
2011-05-16 13:20:00,82.32,82.38,82.3,82.32,25700.0,54.0965,54.1359,54.0833,54.0965,25700.0
2011-05-16 13:25:00,82.3,82.35,82.25,82.29,13100.0,54.0833,54.1162,54.0505,54.0768,13100.0
2011-05-16 13:30:00,82.29,82.5,82.26,82.44,12600.0,54.0768,54.2148,54.0571,54.1753,12600.0
2011-05-16 13:35:00,82.42,82.62,82.42,82.59,21500.0,54.1622,54.2936,54.1622,54.2739,21500.0
2011-05-16 13:40:00,82.59,82.77,82.54,82.77,17100.0,54.2739,54.3922,54.2411,54.3922,17100.0
2011-05-16 13:45:00,82.77,82.88,82.74,82.81,18900.0,54.3922,54.4645,54.3725,54.4185,18900.0
2011-05-16 13:50:00,82.8,82.86,82.57,82.57,34700.0,54.4119,54.4513,54.2608,54.2608,34700.0
2011-05-16 13:55:00,82.57,82.72,82.56,82.66,17500.0,54.2608,54.3593,54.2542,54.3199,17500.0
2011-05-16 14:00:00,82.64,82.65,82.51,82.59,17700.0,54.3068,54.3133,54.2213,54.2739,17700.0
2011-05-16 14:05:00,82.59,82.92,82.59,82.88,23400.0,54.2739,54.4908,54.2739,54.4645,23400.0
2011-05-16 14:10:00,82.9,82.9,82.78,82.8,14600.0,54.4776,54.4776,54.3988,54.4119,14600.0
2011-05-16 14:15:00,82.77,82.8,82.48,82.57,18600.0,54.3922,54.4119,54.2016,54.2608,18600.0
2011-05-16 14:20:00,82.55,82.56,82.35,82.46,22100.0,54.2476,54.2542,54.1162,54.1885,22100.0
2011-05-16 14:25:00,82.47,82.47,82.17,82.17,22300.0,54.1951,54.1951,53.9979,53.9979,22300.0
2011-05-16 14:30:00,82.15,82.32,82.08,82.08,20500.0,53.9848,54.0965,53.9388,53.9388,20500.0
2011-05-16 14:35:00,82.07,82.14,82.0,82.14,30500.0,53.9322,53.9782,53.8862,53.9782,30500.0
2011-05-16 14:40:00,82.15,82.28,82.01,82.24,25700.0,53.9848,54.0702,53.8928,54.0439,25700.0
2011-05-16 14:45:00,82.22,82.37,82.16,82.34,27800.0,54.0308,54.1293,53.9913,54.1096,27800.0
2011-05-16 14:50:00,82.35,82.38,82.18,82.22,21300.0,54.1162,54.1359,54.0045,54.0308,21300.0
2011-05-16 14:55:00,82.19,82.3,82.15,82.2,24400.0,54.0111,54.0833,53.9848,54.0176,24400.0
2011-05-16 15:00:00,82.2,82.34,82.2,82.33,21800.0,54.0176,54.1096,54.0176,54.1031,21800.0
2011-05-16 15:05:00,82.33,82.53,82.31,82.37,23400.0,54.1031,54.2345,54.0899,54.1293,23400.0
2011-05-16 15:10:00,82.37,82.37,82.06,82.15,23600.0,54.1293,54.1293,53.9256,53.9848,23600.0
2011-05-16 15:15:00,82.11,82.27,82.07,82.14,25300.0,53.9585,54.0636,53.9322,53.9782,25300.0
2011-05-16 15:20:00,82.13,82.15,82.02,82.06,32600.0,53.9716,53.9848,53.8993,53.9256,32600.0
2011-05-16 15:25:00,82.02,82.1,81.9,81.93,33000.0,53.8993,53.9519,53.8205,53.8402,33000.0
2011-05-16 15:30:00,81.9,82.04,81.9,82.03,30800.0,53.8205,53.9125,53.8205,53.9059,30800.0
2011-05-16 15:35:00,82.04,82.04,81.9,81.92,40200.0,53.9125,53.9125,53.8205,53.8336,40200.0
2011-05-16 15:40:00,81.91,81.91,81.63,81.66,65500.0,53.827,53.827,53.643,53.6628,65500.0
2011-05-16 15:45:00,81.63,81.7,81.54,81.7,67800.0,53.643,53.689,53.5839,53.689,67800.0
2011-05-16 15:50:00,81.7,81.93,81.62,81.86,39800.0,53.689,53.8402,53.6365,53.7942,39800.0
2011-05-16 15:55:00,81.87,81.88,81.78,81.79,76400.0,53.8008,53.8073,53.7416,53.7482,76400.0
2011-05-17 09:30:00,81.34,81.57,80.85,81.15,75500.0,53.4525,53.6036,53.1305,53.3276,75500.0
2011-05-17 09:35:00,81.1,81.17,80.8,80.8,59400.0,53.2948,53.3408,53.0976,53.0976,59400.0
2011-05-17 09:40:00,80.8,81.05,80.5,80.58,88700.0,53.0976,53.2619,52.9005,52.953,88700.0
2011-05-17 09:45:00,80.56,81.05,80.53,81.03,75100.0,52.9399,53.2619,52.9202,53.2488,75100.0
2011-05-17 09:50:00,81.03,81.22,80.92,81.22,48000.0,53.2488,53.3736,53.1765,53.3736,48000.0
2011-05-17 09:55:00,81.23,81.72,81.23,81.56,22300.0,53.3802,53.7022,53.3802,53.597,22300.0
2011-05-17 10:00:00,81.56,81.56,81.07,81.22,55800.0,53.597,53.597,53.275,53.3736,55800.0
2011-05-17 10:05:00,81.2,81.38,81.03,81.19,46900.0,53.3605,53.4788,53.2488,53.3539,46900.0
2011-05-17 10:10:00,81.2,81.47,81.1,81.15,50200.0,53.3605,53.5379,53.2948,53.3276,50200.0
2011-05-17 10:15:00,81.16,81.81,81.16,81.75,42800.0,53.3342,53.7613,53.3342,53.7219,42800.0
2011-05-17 10:20:00,81.77,81.77,81.5,81.66,21700.0,53.735,53.735,53.5576,53.6628,21700.0
2011-05-17 10:25:00,81.65,81.85,81.6,81.83,22500.0,53.6562,53.7876,53.6233,53.7745,22500.0
2011-05-17 10:30:00,81.83,81.93,81.52,81.53,47100.0,53.7745,53.8402,53.5708,53.5773,47100.0
2011-05-17 10:35:00,81.52,81.57,81.43,81.57,16300.0,53.5708,53.6036,53.5116,53.6036,16300.0
2011-05-17 10:40:00,81.58,81.68,81.41,81.53,33600.0,53.6102,53.6759,53.4985,53.5773,33600.0
2011-05-17 10:45:00,81.44,81.47,81.26,81.29,20900.0,53.5182,53.5379,53.3999,53.4196,20900.0
2011-05-17 10:50:00,81.28,81.32,81.14,81.22,24200.0,53.413,53.4393,53.321,53.3736,24200.0
2011-05-17 10:55:00,81.23,81.39,81.0,81.05,28300.0,53.3802,53.4853,53.229,53.2619,28300.0
2011-05-17 11:00:00,81.05,81.07,80.79,80.98,65200.0,53.2619,53.275,53.091,53.2159,65200.0
2011-05-17 11:05:00,80.95,81.07,80.78,80.8,33400.0,53.1962,53.275,53.0845,53.0976,33400.0
2011-05-17 11:10:00,80.82,81.03,80.73,80.97,26600.0,53.1108,53.2488,53.0516,53.2093,26600.0
2011-05-17 11:15:00,80.96,81.0,80.55,80.62,32800.0,53.2028,53.229,52.9333,52.9793,32800.0
2011-05-17 11:20:00,80.65,80.98,80.63,80.79,23800.0,52.999,53.2159,52.9859,53.091,23800.0
2011-05-17 11:25:00,80.78,81.01,80.76,80.88,28100.0,53.0845,53.2356,53.0713,53.1502,28100.0
2011-05-17 11:30:00,80.94,81.05,80.7,80.74,22500.0,53.1896,53.2619,53.0319,53.0582,22500.0
2011-05-17 11:35:00,80.72,80.99,80.69,80.74,85700.0,53.045,53.2225,53.0253,53.0582,85700.0
2011-05-17 11:40:00,80.76,81.06,80.75,81.03,78300.0,53.0713,53.2685,53.0648,53.2488,78300.0
2011-05-17 11:45:00,80.99,81.29,80.97,81.23,51600.0,53.2225,53.4196,53.2093,53.3802,51600.0
2011-05-17 11:50:00,81.25,81.29,80.95,80.96,39100.0,53.3933,53.4196,53.1962,53.2028,39100.0
2011-05-17 11:55:00,80.97,81.2,80.95,80.98,40200.0,53.2093,53.3605,53.1962,53.2159,40200.0
2011-05-17 12:00:00,81.0,81.02,80.9,80.91,32100.0,53.229,53.2422,53.1633,53.1699,32100.0
2011-05-17 12:05:00,80.93,80.98,80.84,80.95,28700.0,53.183,53.2159,53.1239,53.1962,28700.0
2011-05-17 12:10:00,80.93,81.14,80.88,81.08,41000.0,53.183,53.321,53.1502,53.2816,41000.0
2011-05-17 12:15:00,81.1,81.27,81.1,81.2,24600.0,53.2948,53.4065,53.2948,53.3605,24600.0
2011-05-17 12:20:00,81.2,81.41,81.18,81.4,34800.0,53.3605,53.4985,53.3473,53.4919,34800.0
2011-05-17 12:25:00,81.36,81.4,81.15,81.17,24400.0,53.4656,53.4919,53.3276,53.3408,24400.0
2011-05-17 12:30:00,81.15,81.31,81.1,81.22,36300.0,53.3276,53.4328,53.2948,53.3736,36300.0
2011-05-17 12:35:00,81.21,81.26,81.1,81.25,20300.0,53.367,53.3999,53.2948,53.3933,20300.0
2011-05-17 12:40:00,81.25,81.52,81.25,81.5,26000.0,53.3933,53.5708,53.3933,53.5576,26000.0
2011-05-17 12:45:00,81.5,81.51,81.08,81.15,30600.0,53.5576,53.5642,53.2816,53.3276,30600.0
2011-05-17 12:50:00,81.14,81.23,81.07,81.07,53700.0,53.321,53.3802,53.275,53.275,53700.0
2011-05-17 12:55:00,81.11,81.19,81.06,81.18,22800.0,53.3013,53.3539,53.2685,53.3473,22800.0
2011-05-17 13:00:00,81.15,81.31,81.11,81.26,27300.0,53.3276,53.4328,53.3013,53.3999,27300.0
2011-05-17 13:05:00,81.28,81.37,81.23,81.36,22300.0,53.413,53.4722,53.3802,53.4656,22300.0
2011-05-17 13:10:00,81.34,81.46,81.27,81.4,24200.0,53.4525,53.5313,53.4065,53.4919,24200.0
2011-05-17 13:15:00,81.38,81.51,81.36,81.37,15000.0,53.4788,53.5642,53.4656,53.4722,15000.0
2011-05-17 13:20:00,81.37,81.38,81.25,81.37,19300.0,53.4722,53.4788,53.3933,53.4722,19300.0
2011-05-17 13:25:00,81.34,81.66,81.33,81.58,30300.0,53.4525,53.6628,53.4459,53.6102,30300.0
2011-05-17 13:30:00,81.59,81.81,81.57,81.6,30600.0,53.6168,53.7613,53.6036,53.6233,30600.0
2011-05-17 13:35:00,81.6,81.66,81.5,81.5,19900.0,53.6233,53.6628,53.5576,53.5576,19900.0
2011-05-17 13:40:00,81.54,81.68,81.51,81.67,24400.0,53.5839,53.6759,53.5642,53.6693,24400.0
2011-05-17 13:45:00,81.64,81.82,81.62,81.7,24200.0,53.6496,53.7679,53.6365,53.689,24200.0
2011-05-17 13:50:00,81.71,81.73,81.54,81.54,15900.0,53.6956,53.7088,53.5839,53.5839,15900.0
2011-05-17 13:55:00,81.5,81.69,81.5,81.62,23800.0,53.5576,53.6825,53.5576,53.6365,23800.0
2011-05-17 14:00:00,81.61,81.92,81.59,81.9,32200.0,53.6299,53.8336,53.6168,53.8205,32200.0
2011-05-17 14:05:00,81.9,82.11,81.89,81.99,36300.0,53.8205,53.9585,53.8139,53.8796,36300.0
2011-05-17 14:10:00,82.01,82.04,81.81,81.81,19800.0,53.8928,53.9125,53.7613,53.7613,19800.0
2011-05-17 14:15:00,81.82,81.92,81.74,81.77,32100.0,53.7679,53.8336,53.7153,53.735,32100.0
2011-05-17 14:20:00,81.79,81.82,81.61,81.61,22400.0,53.7482,53.7679,53.6299,53.6299,22400.0
2011-05-17 14:25:00,81.61,81.78,81.56,81.68,21300.0,53.6299,53.7416,53.597,53.6759,21300.0
2011-05-17 14:30:00,81.67,81.79,81.64,81.69,18100.0,53.6693,53.7482,53.6496,53.6825,18100.0
2011-05-17 14:35:00,81.69,81.84,81.63,81.8,15600.0,53.6825,53.781,53.643,53.7548,15600.0
2011-05-17 14:40:00,81.78,81.8,81.55,81.55,13800.0,53.7416,53.7548,53.5905,53.5905,13800.0
2011-05-17 14:45:00,81.53,81.74,81.41,81.74,25300.0,53.5773,53.7153,53.4985,53.7153,25300.0
2011-05-17 14:50:00,81.74,81.9,81.72,81.82,24600.0,53.7153,53.8205,53.7022,53.7679,24600.0
2011-05-17 14:55:00,81.79,82.1,81.75,82.1,28200.0,53.7482,53.9519,53.7219,53.9519,28200.0
2011-05-17 15:00:00,82.09,82.13,81.88,81.91,45600.0,53.9453,53.9716,53.8073,53.827,45600.0
2011-05-17 15:05:00,81.9,81.96,81.64,81.7,37500.0,53.8205,53.8599,53.6496,53.689,37500.0
2011-05-17 15:10:00,81.72,81.86,81.72,81.81,35700.0,53.7022,53.7942,53.7022,53.7613,35700.0
2011-05-17 15:15:00,81.81,81.81,81.58,81.69,36000.0,53.7613,53.7613,53.6102,53.6825,36000.0
2011-05-17 15:20:00,81.68,81.7,81.52,81.57,38800.0,53.6759,53.689,53.5708,53.6036,38800.0
2011-05-17 15:25:00,81.57,81.63,81.5,81.58,31300.0,53.6036,53.643,53.5576,53.6102,31300.0
2011-05-17 15:30:00,81.57,81.75,81.56,81.7,74700.0,53.6036,53.7219,53.597,53.689,74700.0
2011-05-17 15:35:00,81.7,81.78,81.66,81.72,60000.0,53.689,53.7416,53.6628,53.7022,60000.0
2011-05-17 15:40:00,81.71,81.84,81.64,81.76,61400.0,53.6956,53.781,53.6496,53.7285,61400.0
2011-05-17 15:45:00,81.74,82.01,81.69,81.92,94100.0,53.7153,53.8928,53.6825,53.8336,94100.0
2011-05-17 15:50:00,81.92,81.93,81.67,81.78,47700.0,53.8336,53.8402,53.6693,53.7416,47700.0
2011-05-17 15:55:00,81.79,81.86,81.71,81.84,100000.0,53.7482,53.7942,53.6956,53.781,100000.0
2011-05-18 09:30:00,82.02,82.2,81.67,81.87,57200.0,53.8993,54.0176,53.6693,53.8008,57200.0
2011-05-18 09:35:00,81.79,82.15,81.75,81.98,28200.0,53.7482,53.9848,53.7219,53.873,28200.0
2011-05-18 09:40:00,82.02,82.72,82.02,82.72,30400.0,53.8993,54.3593,53.8993,54.3593,30400.0
2011-05-18 09:45:00,82.76,83.02,82.66,83.0,44300.0,54.3856,54.5565,54.3199,54.5433,44300.0
2011-05-18 09:50:00,83.01,83.01,82.55,82.78,58600.0,54.5499,54.5499,54.2476,54.3988,58600.0
2011-05-18 09:55:00,82.77,82.9,82.54,82.62,40100.0,54.3922,54.4776,54.2411,54.2936,40100.0
2011-05-18 10:00:00,82.64,83.09,82.55,83.09,114800.0,54.3068,54.6025,54.2476,54.6025,114800.0
2011-05-18 10:05:00,83.07,83.09,82.9,82.99,29700.0,54.5893,54.6025,54.4776,54.5368,29700.0
2011-05-18 10:10:00,83.04,83.12,82.89,82.89,83700.0,54.5696,54.6222,54.4711,54.4711,83700.0
2011-05-18 10:15:00,82.89,82.92,82.75,82.82,29800.0,54.4711,54.4908,54.3791,54.4251,29800.0
2011-05-18 10:20:00,82.8,82.82,82.6,82.62,38100.0,54.4119,54.4251,54.2805,54.2936,38100.0
2011-05-18 10:25:00,82.66,82.78,82.53,82.78,24400.0,54.3199,54.3988,54.2345,54.3988,24400.0
2011-05-18 10:30:00,82.78,83.2,82.77,83.16,53300.0,54.3988,54.6748,54.3922,54.6485,53300.0
2011-05-18 10:35:00,83.2,83.38,83.16,83.34,67700.0,54.6748,54.7931,54.6485,54.7668,67700.0
2011-05-18 10:40:00,83.34,83.48,83.25,83.46,55000.0,54.7668,54.8588,54.7076,54.8456,55000.0
2011-05-18 10:45:00,83.45,83.66,83.45,83.6,39100.0,54.8391,54.9771,54.8391,54.9376,39100.0
2011-05-18 10:50:00,83.6,83.61,83.26,83.33,27200.0,54.9376,54.9442,54.7142,54.7602,27200.0
2011-05-18 10:55:00,83.33,83.34,83.14,83.23,33500.0,54.7602,54.7668,54.6353,54.6945,33500.0
2011-05-18 11:00:00,83.23,83.48,83.23,83.4,47100.0,54.6945,54.8588,54.6945,54.8062,47100.0
2011-05-18 11:05:00,83.38,83.5,83.17,83.23,35700.0,54.7931,54.8719,54.6551,54.6945,35700.0
2011-05-18 11:10:00,83.23,83.23,82.96,83.03,29600.0,54.6945,54.6945,54.5171,54.5631,29600.0
2011-05-18 11:15:00,83.05,83.1,82.97,83.03,21500.0,54.5762,54.6091,54.5236,54.5631,21500.0
2011-05-18 11:20:00,83.0,83.03,82.94,82.98,24700.0,54.5433,54.5631,54.5039,54.5302,24700.0
2011-05-18 11:25:00,82.99,83.21,82.91,83.21,16100.0,54.5368,54.6813,54.4842,54.6813,16100.0
2011-05-18 11:30:00,83.21,83.34,83.18,83.34,19000.0,54.6813,54.7668,54.6616,54.7668,19000.0
2011-05-18 11:35:00,83.33,83.5,83.29,83.44,39700.0,54.7602,54.8719,54.7339,54.8325,39700.0
2011-05-18 11:40:00,83.39,83.48,83.39,83.47,13200.0,54.7996,54.8588,54.7996,54.8522,13200.0
2011-05-18 11:45:00,83.47,83.55,83.44,83.51,26900.0,54.8522,54.9048,54.8325,54.8785,26900.0
2011-05-18 11:50:00,83.52,83.56,83.47,83.51,19600.0,54.8851,54.9113,54.8522,54.8785,19600.0
2011-05-18 11:55:00,83.52,83.6,83.51,83.57,12400.0,54.8851,54.9376,54.8785,54.9179,12400.0
2011-05-18 12:00:00,83.58,83.6,83.56,83.59,15500.0,54.9245,54.9376,54.9113,54.9311,15500.0
2011-05-18 12:05:00,83.59,83.59,83.32,83.37,24900.0,54.9311,54.9311,54.7536,54.7865,24900.0
2011-05-18 12:10:00,83.38,83.44,83.3,83.4,12100.0,54.7931,54.8325,54.7405,54.8062,12100.0
2011-05-18 12:15:00,83.38,83.54,83.38,83.49,8700.0,54.7931,54.8982,54.7931,54.8653,8700.0
2011-05-18 12:20:00,83.51,83.51,83.42,83.47,8900.0,54.8785,54.8785,54.8193,54.8522,8900.0
2011-05-18 12:25:00,83.47,83.55,83.42,83.55,11700.0,54.8522,54.9048,54.8193,54.9048,11700.0
2011-05-18 12:30:00,83.53,83.62,83.52,83.54,15500.0,54.8916,54.9508,54.8851,54.8982,15500.0
2011-05-18 12:35:00,83.53,83.56,83.44,83.44,9000.0,54.8916,54.9113,54.8325,54.8325,9000.0
2011-05-18 12:40:00,83.43,83.5,83.41,83.47,10600.0,54.8259,54.8719,54.8128,54.8522,10600.0
2011-05-18 12:45:00,83.47,83.56,83.43,83.54,14400.0,54.8522,54.9113,54.8259,54.8982,14400.0
2011-05-18 12:50:00,83.54,83.57,83.48,83.5,21400.0,54.8982,54.9179,54.8588,54.8719,21400.0
2011-05-18 12:55:00,83.5,83.6,83.48,83.5,22700.0,54.8719,54.9376,54.8588,54.8719,22700.0
2011-05-18 13:00:00,83.51,83.68,83.5,83.64,57800.0,54.8785,54.9902,54.8719,54.9639,57800.0
2011-05-18 13:05:00,83.65,83.73,83.57,83.67,50700.0,54.9705,55.0231,54.9179,54.9836,50700.0
2011-05-18 13:10:00,83.69,83.82,83.68,83.75,21100.0,54.9968,55.0822,54.9902,55.0362,21100.0
2011-05-18 13:15:00,83.74,83.74,83.61,83.61,10500.0,55.0296,55.0296,54.9442,54.9442,10500.0
2011-05-18 13:20:00,83.61,83.65,83.54,83.54,12000.0,54.9442,54.9705,54.8982,54.8982,12000.0
2011-05-18 13:25:00,83.54,83.57,83.47,83.51,8900.0,54.8982,54.9179,54.8522,54.8785,8900.0
2011-05-18 13:30:00,83.5,83.52,83.46,83.49,10400.0,54.8719,54.8851,54.8456,54.8653,10400.0
2011-05-18 13:35:00,83.48,83.5,83.35,83.35,20700.0,54.8588,54.8719,54.7733,54.7733,20700.0
2011-05-18 13:40:00,83.35,83.44,83.3,83.4,21500.0,54.7733,54.8325,54.7405,54.8062,21500.0
2011-05-18 13:45:00,83.4,83.53,83.4,83.5,22500.0,54.8062,54.8916,54.8062,54.8719,22500.0
2011-05-18 13:50:00,83.5,83.55,83.48,83.54,28000.0,54.8719,54.9048,54.8588,54.8982,28000.0
2011-05-18 13:55:00,83.54,83.66,83.52,83.54,55100.0,54.8982,54.9771,54.8851,54.8982,55100.0
2011-05-18 14:00:00,83.52,83.56,83.27,83.29,29700.0,54.8851,54.9113,54.7208,54.7339,29700.0
2011-05-18 14:05:00,83.29,83.57,83.29,83.38,35700.0,54.7339,54.9179,54.7339,54.7931,35700.0
2011-05-18 14:10:00,83.39,83.47,83.36,83.37,14600.0,54.7996,54.8522,54.7799,54.7865,14600.0
2011-05-18 14:15:00,83.37,83.37,83.13,83.19,22500.0,54.7865,54.7865,54.6288,54.6682,22500.0
2011-05-18 14:20:00,83.22,83.32,82.97,82.98,33900.0,54.6879,54.7536,54.5236,54.5302,33900.0
2011-05-18 14:25:00,82.98,83.04,82.86,83.0,26800.0,54.5302,54.5696,54.4513,54.5433,26800.0
2011-05-18 14:30:00,83.01,83.13,83.01,83.13,17400.0,54.5499,54.6288,54.5499,54.6288,17400.0
2011-05-18 14:35:00,83.13,83.18,82.8,82.82,29400.0,54.6288,54.6616,54.4119,54.4251,29400.0
2011-05-18 14:40:00,82.82,82.95,82.75,82.9,53000.0,54.4251,54.5105,54.3791,54.4776,53000.0
2011-05-18 14:45:00,82.91,83.01,82.83,82.84,21900.0,54.4842,54.5499,54.4316,54.4382,21900.0
2011-05-18 14:50:00,82.84,82.89,82.78,82.81,18300.0,54.4382,54.4711,54.3988,54.4185,18300.0
2011-05-18 14:55:00,82.81,82.92,82.77,82.84,22900.0,54.4185,54.4908,54.3922,54.4382,22900.0
2011-05-18 15:00:00,82.82,83.01,82.81,83.01,33700.0,54.4251,54.5499,54.4185,54.5499,33700.0
2011-05-18 15:05:00,83.0,83.1,82.86,82.87,34800.0,54.5433,54.6091,54.4513,54.4579,34800.0
2011-05-18 15:10:00,82.86,82.95,82.82,82.83,40900.0,54.4513,54.5105,54.4251,54.4316,40900.0
2011-05-18 15:15:00,82.83,82.94,82.82,82.9,35200.0,54.4316,54.5039,54.4251,54.4776,35200.0
2011-05-18 15:20:00,82.91,83.02,82.91,83.01,30600.0,54.4842,54.5565,54.4842,54.5499,30600.0
2011-05-18 15:25:00,83.01,83.1,82.97,83.1,40600.0,54.5499,54.6091,54.5236,54.6091,40600.0
2011-05-18 15:30:00,83.09,83.17,83.07,83.09,43500.0,54.6025,54.6551,54.5893,54.6025,43500.0
2011-05-18 15:35:00,83.08,83.09,82.94,83.07,43800.0,54.5959,54.6025,54.5039,54.5893,43800.0
2011-05-18 15:40:00,83.07,83.14,83.0,83.13,43000.0,54.5893,54.6353,54.5433,54.6288,43000.0
2011-05-18 15:45:00,83.13,83.21,83.01,83.04,80600.0,54.6288,54.6813,54.5499,54.5696,80600.0
2011-05-18 15:50:00,83.03,83.1,82.98,83.02,58200.0,54.5631,54.6091,54.5302,54.5565,58200.0
2011-05-18 15:55:00,83.03,83.04,82.95,82.99,97900.0,54.5631,54.5696,54.5105,54.5368,97900.0
2011-05-19 09:30:00,83.45,83.5,83.13,83.41,47600.0,54.8391,54.8719,54.6288,54.8128,47600.0
2011-05-19 09:35:00,83.43,83.47,82.93,83.09,64100.0,54.8259,54.8522,54.4973,54.6025,64100.0
2011-05-19 09:40:00,83.08,83.09,82.75,82.83,50200.0,54.5959,54.6025,54.3791,54.4316,50200.0
2011-05-19 09:45:00,82.87,82.97,82.61,82.88,41200.0,54.4579,54.5236,54.2871,54.4645,41200.0
2011-05-19 09:50:00,82.88,83.34,82.88,83.26,42100.0,54.4645,54.7668,54.4645,54.7142,42100.0
2011-05-19 09:55:00,83.31,83.45,83.03,83.11,23200.0,54.7471,54.8391,54.5631,54.6156,23200.0
2011-05-19 10:00:00,83.1,83.11,82.55,83.0,48200.0,54.6091,54.6156,54.2476,54.5433,48200.0
2011-05-19 10:05:00,82.98,83.19,82.6,82.77,35900.0,54.5302,54.6682,54.2805,54.3922,35900.0
2011-05-19 10:10:00,82.77,82.81,82.23,82.35,42200.0,54.3922,54.4185,54.0373,54.1162,42200.0
2011-05-19 10:15:00,82.4,82.58,82.25,82.57,25900.0,54.1491,54.2673,54.0505,54.2608,25900.0
2011-05-19 10:20:00,82.57,82.65,82.37,82.45,29100.0,54.2608,54.3133,54.1293,54.1819,29100.0
2011-05-19 10:25:00,82.49,82.53,82.42,82.53,8700.0,54.2082,54.2345,54.1622,54.2345,8700.0
2011-05-19 10:30:00,82.54,82.55,82.25,82.38,25000.0,54.2411,54.2476,54.0505,54.1359,25000.0
2011-05-19 10:35:00,82.39,82.5,82.24,82.31,27000.0,54.1425,54.2148,54.0439,54.0899,27000.0
2011-05-19 10:40:00,82.3,82.38,82.03,82.03,19200.0,54.0833,54.1359,53.9059,53.9059,19200.0
2011-05-19 10:45:00,82.05,82.21,82.01,82.21,38200.0,53.9191,54.0242,53.8928,54.0242,38200.0
2011-05-19 10:50:00,82.21,82.21,81.8,81.8,25100.0,54.0242,54.0242,53.7548,53.7548,25100.0
2011-05-19 10:55:00,81.81,81.94,81.8,81.85,22400.0,53.7613,53.8468,53.7548,53.7876,22400.0
2011-05-19 11:00:00,81.86,82.18,81.77,82.16,29300.0,53.7942,54.0045,53.735,53.9913,29300.0
2011-05-19 11:05:00,82.15,82.16,81.89,81.89,30400.0,53.9848,53.9913,53.8139,53.8139,30400.0
2011-05-19 11:10:00,81.89,81.92,81.75,81.81,20700.0,53.8139,53.8336,53.7219,53.7613,20700.0
2011-05-19 11:15:00,81.79,82.08,81.71,82.03,22200.0,53.7482,53.9388,53.6956,53.9059,22200.0
2011-05-19 11:20:00,82.03,82.08,81.77,81.78,24400.0,53.9059,53.9388,53.735,53.7416,24400.0
2011-05-19 11:25:00,81.77,81.87,81.71,81.81,24600.0,53.735,53.8008,53.6956,53.7613,24600.0
2011-05-19 11:30:00,81.81,81.98,81.78,81.91,15900.0,53.7613,53.873,53.7416,53.827,15900.0
2011-05-19 11:35:00,81.93,82.45,81.92,82.36,17800.0,53.8402,54.1819,53.8336,54.1228,17800.0
2011-05-19 11:40:00,82.32,82.34,82.21,82.21,12300.0,54.0965,54.1096,54.0242,54.0242,12300.0
2011-05-19 11:45:00,82.23,82.39,82.18,82.23,12100.0,54.0373,54.1425,54.0045,54.0373,12100.0
2011-05-19 11:50:00,82.25,82.4,82.19,82.24,28000.0,54.0505,54.1491,54.0111,54.0439,28000.0
2011-05-19 11:55:00,82.24,82.25,82.08,82.11,11200.0,54.0439,54.0505,53.9388,53.9585,11200.0
2011-05-19 12:00:00,82.11,82.18,82.01,82.02,10600.0,53.9585,54.0045,53.8928,53.8993,10600.0
2011-05-19 12:05:00,82.01,82.38,82.01,82.3,28500.0,53.8928,54.1359,53.8928,54.0833,28500.0
2011-05-19 12:10:00,82.29,82.58,82.29,82.55,25900.0,54.0768,54.2673,54.0768,54.2476,25900.0
2011-05-19 12:15:00,82.57,82.58,82.46,82.55,14800.0,54.2608,54.2673,54.1885,54.2476,14800.0
2011-05-19 12:20:00,82.54,82.6,82.44,82.44,16400.0,54.2411,54.2805,54.1753,54.1753,16400.0
2011-05-19 12:25:00,82.44,82.63,82.3,82.56,16200.0,54.1753,54.3002,54.0833,54.2542,16200.0
2011-05-19 12:30:00,82.58,82.7,82.55,82.66,14500.0,54.2673,54.3462,54.2476,54.3199,14500.0
2011-05-19 12:35:00,82.66,82.72,82.6,82.72,16800.0,54.3199,54.3593,54.2805,54.3593,16800.0
2011-05-19 12:40:00,82.71,82.75,82.64,82.69,17700.0,54.3528,54.3791,54.3068,54.3396,17700.0
2011-05-19 12:45:00,82.66,82.69,82.44,82.5,25600.0,54.3199,54.3396,54.1753,54.2148,25600.0
2011-05-19 12:50:00,82.5,82.53,82.4,82.46,25300.0,54.2148,54.2345,54.1491,54.1885,25300.0
2011-05-19 12:55:00,82.48,82.48,82.3,82.3,23500.0,54.2016,54.2016,54.0833,54.0833,23500.0
2011-05-19 13:00:00,82.32,82.45,82.32,82.35,10300.0,54.0965,54.1819,54.0965,54.1162,10300.0
2011-05-19 13:05:00,82.36,82.41,82.3,82.41,12800.0,54.1228,54.1556,54.0833,54.1556,12800.0
2011-05-19 13:10:00,82.4,82.5,82.35,82.46,13800.0,54.1491,54.2148,54.1162,54.1885,13800.0
2011-05-19 13:15:00,82.46,82.53,82.37,82.51,19800.0,54.1885,54.2345,54.1293,54.2213,19800.0
2011-05-19 13:20:00,82.52,82.53,82.41,82.46,13400.0,54.2279,54.2345,54.1556,54.1885,13400.0
2011-05-19 13:25:00,82.46,82.48,82.4,82.42,12300.0,54.1885,54.2016,54.1491,54.1622,12300.0
2011-05-19 13:30:00,82.45,82.45,82.36,82.43,7200.0,54.1819,54.1819,54.1228,54.1688,7200.0
2011-05-19 13:35:00,82.45,82.47,82.32,82.4,16400.0,54.1819,54.1951,54.0965,54.1491,16400.0
2011-05-19 13:40:00,82.41,82.41,82.25,82.3,18800.0,54.1556,54.1556,54.0505,54.0833,18800.0
2011-05-19 13:45:00,82.3,82.38,82.25,82.37,9200.0,54.0833,54.1359,54.0505,54.1293,9200.0
2011-05-19 13:50:00,82.38,82.44,82.34,82.35,8300.0,54.1359,54.1753,54.1096,54.1162,8300.0
2011-05-19 13:55:00,82.36,82.63,82.35,82.53,17600.0,54.1228,54.3002,54.1162,54.2345,17600.0
2011-05-19 14:00:00,82.53,82.61,82.43,82.44,18100.0,54.2345,54.2871,54.1688,54.1753,18100.0
2011-05-19 14:05:00,82.45,82.49,82.29,82.3,14600.0,54.1819,54.2082,54.0768,54.0833,14600.0
2011-05-19 14:10:00,82.27,82.29,82.0,82.03,28900.0,54.0636,54.0768,53.8862,53.9059,28900.0
2011-05-19 14:15:00,82.04,82.04,81.84,81.9,23900.0,53.9125,53.9125,53.781,53.8205,23900.0
2011-05-19 14:20:00,81.87,82.03,81.85,81.97,14200.0,53.8008,53.9059,53.7876,53.8665,14200.0
2011-05-19 14:25:00,81.93,81.96,81.79,81.85,13100.0,53.8402,53.8599,53.7482,53.7876,13100.0
2011-05-19 14:30:00,81.85,81.92,81.79,81.88,13200.0,53.7876,53.8336,53.7482,53.8073,13200.0
2011-05-19 14:35:00,81.88,81.98,81.88,81.97,14000.0,53.8073,53.873,53.8073,53.8665,14000.0
2011-05-19 14:40:00,81.98,82.01,81.7,81.78,25800.0,53.873,53.8928,53.689,53.7416,25800.0
2011-05-19 14:45:00,81.77,81.78,81.67,81.74,13500.0,53.735,53.7416,53.6693,53.7153,13500.0
2011-05-19 14:50:00,81.78,81.95,81.73,81.87,20800.0,53.7416,53.8533,53.7088,53.8008,20800.0
2011-05-19 14:55:00,81.89,81.92,81.79,81.86,17800.0,53.8139,53.8336,53.7482,53.7942,17800.0
2011-05-19 15:00:00,81.89,82.08,81.88,82.02,17800.0,53.8139,53.9388,53.8073,53.8993,17800.0
2011-05-19 15:05:00,82.01,82.1,82.01,82.08,17600.0,53.8928,53.9519,53.8928,53.9388,17600.0
2011-05-19 15:10:00,82.08,82.19,82.06,82.16,21600.0,53.9388,54.0111,53.9256,53.9913,21600.0
2011-05-19 15:15:00,82.16,82.29,82.1,82.28,27100.0,53.9913,54.0768,53.9519,54.0702,27100.0
2011-05-19 15:20:00,82.28,82.44,82.28,82.38,20700.0,54.0702,54.1753,54.0702,54.1359,20700.0
2011-05-19 15:25:00,82.38,82.48,82.34,82.45,19300.0,54.1359,54.2016,54.1096,54.1819,19300.0
2011-05-19 15:30:00,82.44,82.49,82.36,82.37,38600.0,54.1753,54.2082,54.1228,54.1293,38600.0
2011-05-19 15:35:00,82.35,82.41,82.31,82.39,27900.0,54.1162,54.1556,54.0899,54.1425,27900.0
2011-05-19 15:40:00,82.39,82.41,82.32,82.36,43300.0,54.1425,54.1556,54.0965,54.1228,43300.0
2011-05-19 15:45:00,82.35,82.46,82.35,82.43,58800.0,54.1162,54.1885,54.1162,54.1688,58800.0
2011-05-19 15:50:00,82.43,82.45,82.33,82.45,58700.0,54.1688,54.1819,54.1031,54.1819,58700.0
2011-05-19 15:55:00,82.44,82.55,82.44,82.51,102300.0,54.1753,54.2476,54.1753,54.2213,102300.0
2011-05-20 09:30:00,82.57,82.63,82.08,82.19,127600.0,54.2608,54.3002,53.9388,54.0111,127600.0
2011-05-20 09:35:00,82.21,82.21,81.78,81.96,56000.0,54.0242,54.0242,53.7416,53.8599,56000.0
2011-05-20 09:40:00,82.01,82.03,81.51,81.62,50900.0,53.8928,53.9059,53.5642,53.6365,50900.0
2011-05-20 09:45:00,81.58,81.66,81.51,81.57,51200.0,53.6102,53.6628,53.5642,53.6036,51200.0
2011-05-20 09:50:00,81.6,81.67,81.5,81.51,37300.0,53.6233,53.6693,53.5576,53.5642,37300.0
2011-05-20 09:55:00,81.5,81.68,81.4,81.6,63400.0,53.5576,53.6759,53.4919,53.6233,63400.0
2011-05-20 10:00:00,81.59,81.75,81.34,81.54,60100.0,53.6168,53.7219,53.4525,53.5839,60100.0
2011-05-20 10:05:00,81.54,81.54,81.32,81.39,45900.0,53.5839,53.5839,53.4393,53.4853,45900.0
2011-05-20 10:10:00,81.37,81.56,81.32,81.41,41200.0,53.4722,53.597,53.4393,53.4985,41200.0
2011-05-20 10:15:00,81.41,81.71,81.29,81.68,26600.0,53.4985,53.6956,53.4196,53.6759,26600.0
2011-05-20 10:20:00,81.68,81.71,81.55,81.59,32500.0,53.6759,53.6956,53.5905,53.6168,32500.0
2011-05-20 10:25:00,81.61,82.08,81.61,81.96,37300.0,53.6299,53.9388,53.6299,53.8599,37300.0
2011-05-20 10:30:00,81.97,82.0,81.72,81.74,26700.0,53.8665,53.8862,53.7022,53.7153,26700.0
2011-05-20 10:35:00,81.73,81.85,81.68,81.85,31600.0,53.7088,53.7876,53.6759,53.7876,31600.0
2011-05-20 10:40:00,81.86,81.98,81.71,81.73,53500.0,53.7942,53.873,53.6956,53.7088,53500.0
2011-05-20 10:45:00,81.7,81.7,81.39,81.68,25700.0,53.689,53.689,53.4853,53.6759,25700.0
2011-05-20 10:50:00,81.71,81.91,81.61,81.88,21600.0,53.6956,53.827,53.6299,53.8073,21600.0
2011-05-20 10:55:00,81.91,81.91,81.58,81.81,14400.0,53.827,53.827,53.6102,53.7613,14400.0
2011-05-20 11:00:00,81.82,81.84,81.74,81.78,16300.0,53.7679,53.781,53.7153,53.7416,16300.0
2011-05-20 11:05:00,81.8,81.95,81.8,81.95,19500.0,53.7548,53.8533,53.7548,53.8533,19500.0
2011-05-20 11:10:00,81.96,82.25,81.95,82.11,33900.0,53.8599,54.0505,53.8533,53.9585,33900.0
2011-05-20 11:15:00,82.16,82.3,82.05,82.25,29300.0,53.9913,54.0833,53.9191,54.0505,29300.0
2011-05-20 11:20:00,82.25,82.35,82.18,82.35,24100.0,54.0505,54.1162,54.0045,54.1162,24100.0
2011-05-20 11:25:00,82.35,82.51,82.21,82.5,27000.0,54.1162,54.2213,54.0242,54.2148,27000.0
2011-05-20 11:30:00,82.51,82.61,82.46,82.54,40700.0,54.2213,54.2871,54.1885,54.2411,40700.0
2011-05-20 11:35:00,82.54,82.77,82.54,82.55,32000.0,54.2411,54.3922,54.2411,54.2476,32000.0
2011-05-20 11:40:00,82.56,82.6,82.3,82.31,23700.0,54.2542,54.2805,54.0833,54.0899,23700.0
2011-05-20 11:45:00,82.32,82.45,82.25,82.34,22900.0,54.0965,54.1819,54.0505,54.1096,22900.0
2011-05-20 11:50:00,82.34,82.49,82.27,82.27,20700.0,54.1096,54.2082,54.0636,54.0636,20700.0
2011-05-20 11:55:00,82.28,82.4,82.25,82.28,14000.0,54.0702,54.1491,54.0505,54.0702,14000.0
2011-05-20 12:00:00,82.3,82.5,82.3,82.43,20000.0,54.0833,54.2148,54.0833,54.1688,20000.0
2011-05-20 12:05:00,82.41,82.48,82.31,82.35,12800.0,54.1556,54.2016,54.0899,54.1162,12800.0
2011-05-20 12:10:00,82.36,82.49,82.31,82.45,14700.0,54.1228,54.2082,54.0899,54.1819,14700.0
2011-05-20 12:15:00,82.46,82.56,82.44,82.54,35300.0,54.1885,54.2542,54.1753,54.2411,35300.0
2011-05-20 12:20:00,82.53,82.85,82.53,82.8,29600.0,54.2345,54.4448,54.2345,54.4119,29600.0
2011-05-20 12:25:00,82.81,82.99,82.78,82.99,41100.0,54.4185,54.5368,54.3988,54.5368,41100.0
2011-05-20 12:30:00,82.99,83.09,82.92,82.94,44600.0,54.5368,54.6025,54.4908,54.5039,44600.0
2011-05-20 12:35:00,82.94,83.01,82.87,82.95,27500.0,54.5039,54.5499,54.4579,54.5105,27500.0
2011-05-20 12:40:00,82.95,83.01,82.86,82.86,26000.0,54.5105,54.5499,54.4513,54.4513,26000.0
2011-05-20 12:45:00,82.86,82.88,82.59,82.59,42000.0,54.4513,54.4645,54.2739,54.2739,42000.0
2011-05-20 12:50:00,82.61,82.65,82.5,82.52,44900.0,54.2871,54.3133,54.2148,54.2279,44900.0
2011-05-20 12:55:00,82.52,82.54,82.39,82.43,42100.0,54.2279,54.2411,54.1425,54.1688,42100.0
2011-05-20 13:00:00,82.42,82.51,82.39,82.45,26400.0,54.1622,54.2213,54.1425,54.1819,26400.0
2011-05-20 13:05:00,82.45,82.47,82.4,82.45,27100.0,54.1819,54.1951,54.1491,54.1819,27100.0
2011-05-20 13:10:00,82.45,82.48,82.42,82.45,16200.0,54.1819,54.2016,54.1622,54.1819,16200.0
2011-05-20 13:15:00,82.45,82.57,82.42,82.51,19700.0,54.1819,54.2608,54.1622,54.2213,19700.0
2011-05-20 13:20:00,82.5,82.64,82.44,82.6,20700.0,54.2148,54.3068,54.1753,54.2805,20700.0
2011-05-20 13:25:00,82.61,82.64,82.5,82.54,17100.0,54.2871,54.3068,54.2148,54.2411,17100.0
2011-05-20 13:30:00,82.57,82.82,82.57,82.81,25800.0,54.2608,54.4251,54.2608,54.4185,25800.0
2011-05-20 13:35:00,82.79,82.81,82.66,82.7,23700.0,54.4053,54.4185,54.3199,54.3462,23700.0
2011-05-20 13:40:00,82.71,82.75,82.55,82.61,20700.0,54.3528,54.3791,54.2476,54.2871,20700.0
2011-05-20 13:45:00,82.65,82.65,82.57,82.59,13600.0,54.3133,54.3133,54.2608,54.2739,13600.0
2011-05-20 13:50:00,82.61,82.64,82.53,82.59,13200.0,54.2871,54.3068,54.2345,54.2739,13200.0
2011-05-20 13:55:00,82.6,82.62,82.49,82.62,21400.0,54.2805,54.2936,54.2082,54.2936,21400.0
2011-05-20 14:00:00,82.63,82.83,82.63,82.65,21000.0,54.3002,54.4316,54.3002,54.3133,21000.0
2011-05-20 14:05:00,82.65,82.75,82.58,82.58,22100.0,54.3133,54.3791,54.2673,54.2673,22100.0
2011-05-20 14:10:00,82.57,82.6,82.47,82.56,26600.0,54.2608,54.2805,54.1951,54.2542,26600.0
2011-05-20 14:15:00,82.56,82.75,82.54,82.74,35400.0,54.2542,54.3791,54.2411,54.3725,35400.0
2011-05-20 14:20:00,82.75,82.77,82.62,82.77,34600.0,54.3791,54.3922,54.2936,54.3922,34600.0
2011-05-20 14:25:00,82.77,82.89,82.71,82.88,49800.0,54.3922,54.4711,54.3528,54.4645,49800.0
2011-05-20 14:30:00,82.9,83.09,82.88,83.05,51900.0,54.4776,54.6025,54.4645,54.5762,51900.0
2011-05-20 14:35:00,83.05,83.32,83.05,83.3,80800.0,54.5762,54.7536,54.5762,54.7405,80800.0
2011-05-20 14:40:00,83.3,83.3,83.04,83.11,70100.0,54.7405,54.7405,54.5696,54.6156,70100.0
2011-05-20 14:45:00,83.11,83.15,82.92,83.15,81400.0,54.6156,54.6419,54.4908,54.6419,81400.0
2011-05-20 14:50:00,83.15,83.45,83.15,83.43,99100.0,54.6419,54.8391,54.6419,54.8259,99100.0
2011-05-20 14:55:00,83.43,83.43,83.1,83.15,126600.0,54.8259,54.8259,54.6091,54.6419,126600.0
2011-05-20 15:00:00,83.15,83.2,82.98,83.04,81500.0,54.6419,54.6748,54.5302,54.5696,81500.0
2011-05-20 15:05:00,83.04,83.18,82.99,83.11,55100.0,54.5696,54.6616,54.5368,54.6156,55100.0
2011-05-20 15:10:00,83.1,83.17,83.1,83.1,34200.0,54.6091,54.6551,54.6091,54.6091,34200.0
2011-05-20 15:15:00,83.09,83.16,83.05,83.14,41300.0,54.6025,54.6485,54.5762,54.6353,41300.0
2011-05-20 15:20:00,83.14,83.42,83.07,83.37,62400.0,54.6353,54.8193,54.5893,54.7865,62400.0
2011-05-20 15:25:00,83.38,83.41,83.27,83.31,43900.0,54.7931,54.8128,54.7208,54.7471,43900.0
2011-05-20 15:30:00,83.31,83.42,83.24,83.41,40100.0,54.7471,54.8193,54.7011,54.8128,40100.0
2011-05-20 15:35:00,83.42,83.42,83.16,83.2,60100.0,54.8193,54.8193,54.6485,54.6748,60100.0
2011-05-20 15:40:00,83.2,83.21,83.09,83.19,70300.0,54.6748,54.6813,54.6025,54.6682,70300.0
2011-05-20 15:45:00,83.19,83.19,83.02,83.08,80700.0,54.6682,54.6682,54.5565,54.5959,80700.0
2011-05-20 15:50:00,83.09,83.09,82.86,82.87,154100.0,54.6025,54.6025,54.4513,54.4579,154100.0
2011-05-20 15:55:00,82.87,82.93,82.83,82.86,146800.0,54.4579,54.4973,54.4316,54.4513,146800.0
2011-05-23 09:30:00,81.09,81.36,81.09,81.23,102700.0,53.2882,53.4656,53.2882,53.3802,102700.0
2011-05-23 09:35:00,81.26,81.51,81.15,81.21,100500.0,53.3999,53.5642,53.3276,53.367,100500.0
2011-05-23 09:40:00,81.24,81.34,81.06,81.23,32300.0,53.3868,53.4525,53.2685,53.3802,32300.0
2011-05-23 09:45:00,81.3,81.72,81.23,81.64,54200.0,53.4262,53.7022,53.3802,53.6496,54200.0
2011-05-23 09:50:00,81.65,81.7,81.09,81.1,40100.0,53.6562,53.689,53.2882,53.2948,40100.0
2011-05-23 09:55:00,81.13,81.33,80.85,81.04,55900.0,53.3145,53.4459,53.1305,53.2553,55900.0
2011-05-23 10:00:00,81.02,81.32,80.93,81.19,39900.0,53.2422,53.4393,53.183,53.3539,39900.0
2011-05-23 10:05:00,81.2,81.32,81.05,81.26,34300.0,53.3605,53.4393,53.2619,53.3999,34300.0
2011-05-23 10:10:00,81.26,81.33,81.08,81.15,23400.0,53.3999,53.4459,53.2816,53.3276,23400.0
2011-05-23 10:15:00,81.14,81.21,80.96,81.1,33700.0,53.321,53.367,53.2028,53.2948,33700.0
2011-05-23 10:20:00,81.09,81.22,80.98,81.18,34700.0,53.2882,53.3736,53.2159,53.3473,34700.0
2011-05-23 10:25:00,81.17,81.38,81.13,81.35,57100.0,53.3408,53.4788,53.3145,53.459,57100.0
2011-05-23 10:30:00,81.35,81.65,81.34,81.56,68400.0,53.459,53.6562,53.4525,53.597,68400.0
2011-05-23 10:35:00,81.54,81.6,81.49,81.59,43800.0,53.5839,53.6233,53.551,53.6168,43800.0
2011-05-23 10:40:00,81.59,81.64,81.51,81.6,34200.0,53.6168,53.6496,53.5642,53.6233,34200.0
2011-05-23 10:45:00,81.6,81.67,81.41,81.42,59100.0,53.6233,53.6693,53.4985,53.505,59100.0
2011-05-23 10:50:00,81.42,81.56,81.31,81.37,26400.0,53.505,53.597,53.4328,53.4722,26400.0
2011-05-23 10:55:00,81.4,81.49,81.1,81.1,36400.0,53.4919,53.551,53.2948,53.2948,36400.0
2011-05-23 11:00:00,81.09,81.4,81.04,81.34,40500.0,53.2882,53.4919,53.2553,53.4525,40500.0
2011-05-23 11:05:00,81.35,81.37,80.99,81.14,143400.0,53.459,53.4722,53.2225,53.321,143400.0
2011-05-23 11:10:00,81.14,81.24,80.86,80.86,57900.0,53.321,53.3868,53.137,53.137,57900.0
2011-05-23 11:15:00,80.85,80.89,80.63,80.71,114800.0,53.1305,53.1568,52.9859,53.0385,114800.0
2011-05-23 11:20:00,80.71,80.84,80.64,80.74,93200.0,53.0385,53.1239,52.9925,53.0582,93200.0
2011-05-23 11:25:00,80.73,80.97,80.7,80.95,40700.0,53.0516,53.2093,53.0319,53.1962,40700.0
2011-05-23 11:30:00,80.93,81.01,80.83,80.93,17800.0,53.183,53.2356,53.1173,53.183,17800.0
2011-05-23 11:35:00,80.93,80.93,80.7,80.77,43300.0,53.183,53.183,53.0319,53.0779,43300.0
2011-05-23 11:40:00,80.79,80.95,80.72,80.95,19200.0,53.091,53.1962,53.045,53.1962,19200.0
2011-05-23 11:45:00,80.97,81.04,80.84,80.92,27400.0,53.2093,53.2553,53.1239,53.1765,27400.0
2011-05-23 11:50:00,80.96,81.11,80.96,81.07,43300.0,53.2028,53.3013,53.2028,53.275,43300.0
2011-05-23 11:55:00,81.1,81.14,80.85,80.91,35600.0,53.2948,53.321,53.1305,53.1699,35600.0
2011-05-23 12:00:00,80.91,80.98,80.87,80.87,26400.0,53.1699,53.2159,53.1436,53.1436,26400.0
2011-05-23 12:05:00,80.87,80.93,80.8,80.87,35100.0,53.1436,53.183,53.0976,53.1436,35100.0
2011-05-23 12:10:00,80.88,80.9,80.65,80.68,55600.0,53.1502,53.1633,52.999,53.0188,55600.0
2011-05-23 12:15:00,80.69,80.82,80.65,80.8,30500.0,53.0253,53.1108,52.999,53.0976,30500.0
2011-05-23 12:20:00,80.87,80.96,80.81,80.84,23000.0,53.1436,53.2028,53.1042,53.1239,23000.0
2011-05-23 12:25:00,80.84,80.95,80.8,80.92,45700.0,53.1239,53.1962,53.0976,53.1765,45700.0
2011-05-23 12:30:00,80.92,80.93,80.82,80.92,31100.0,53.1765,53.183,53.1108,53.1765,31100.0
2011-05-23 12:35:00,80.95,80.96,80.84,80.85,15900.0,53.1962,53.2028,53.1239,53.1305,15900.0
2011-05-23 12:40:00,80.87,80.9,80.82,80.84,19400.0,53.1436,53.1633,53.1108,53.1239,19400.0
2011-05-23 12:45:00,80.83,80.96,80.78,80.9,33100.0,53.1173,53.2028,53.0845,53.1633,33100.0
2011-05-23 12:50:00,80.89,80.91,80.78,80.84,14900.0,53.1568,53.1699,53.0845,53.1239,14900.0
2011-05-23 12:55:00,80.84,80.89,80.77,80.78,12000.0,53.1239,53.1568,53.0779,53.0845,12000.0
2011-05-23 13:00:00,80.79,80.8,80.73,80.73,13500.0,53.091,53.0976,53.0516,53.0516,13500.0
2011-05-23 13:05:00,80.73,80.79,80.71,80.77,10100.0,53.0516,53.091,53.0385,53.0779,10100.0
2011-05-23 13:10:00,80.78,80.86,80.77,80.79,11900.0,53.0845,53.137,53.0779,53.091,11900.0
2011-05-23 13:15:00,80.81,80.83,80.67,80.67,37300.0,53.1042,53.1173,53.0122,53.0122,37300.0
2011-05-23 13:20:00,80.67,80.69,80.61,80.65,18200.0,53.0122,53.0253,52.9728,52.999,18200.0
2011-05-23 13:25:00,80.67,80.69,80.58,80.62,29800.0,53.0122,53.0253,52.953,52.9793,29800.0
2011-05-23 13:30:00,80.63,80.66,80.59,80.61,36000.0,52.9859,53.0056,52.9596,52.9728,36000.0
2011-05-23 13:35:00,80.61,80.69,80.58,80.61,32300.0,52.9728,53.0253,52.953,52.9728,32300.0
2011-05-23 13:40:00,80.6,80.6,80.52,80.6,23400.0,52.9662,52.9662,52.9136,52.9662,23400.0
2011-05-23 13:45:00,80.6,80.7,80.58,80.69,19800.0,52.9662,53.0319,52.953,53.0253,19800.0
2011-05-23 13:50:00,80.68,80.72,80.64,80.7,31500.0,53.0188,53.045,52.9925,53.0319,31500.0
2011-05-23 13:55:00,80.7,80.71,80.65,80.67,76700.0,53.0319,53.0385,52.999,53.0122,76700.0
2011-05-23 14:00:00,80.67,80.75,80.67,80.68,29600.0,53.0122,53.0648,53.0122,53.0188,29600.0
2011-05-23 14:05:00,80.68,80.77,80.67,80.76,18900.0,53.0188,53.0779,53.0122,53.0713,18900.0
2011-05-23 14:10:00,80.75,80.98,80.75,80.81,51700.0,53.0648,53.2159,53.0648,53.1042,51700.0
2011-05-23 14:15:00,80.8,80.82,80.65,80.68,46200.0,53.0976,53.1108,52.999,53.0188,46200.0
2011-05-23 14:20:00,80.68,80.71,80.63,80.64,29700.0,53.0188,53.0385,52.9859,52.9925,29700.0
2011-05-23 14:25:00,80.64,80.69,80.53,80.53,37000.0,52.9925,53.0253,52.9202,52.9202,37000.0
2011-05-23 14:30:00,80.52,80.67,80.5,80.64,30000.0,52.9136,53.0122,52.9005,52.9925,30000.0
2011-05-23 14:35:00,80.65,80.93,80.64,80.77,53300.0,52.999,53.183,52.9925,53.0779,53300.0
2011-05-23 14:40:00,80.78,80.8,80.6,80.63,26300.0,53.0845,53.0976,52.9662,52.9859,26300.0
2011-05-23 14:45:00,80.63,80.71,80.46,80.48,33300.0,52.9859,53.0385,52.8742,52.8873,33300.0
2011-05-23 14:50:00,80.47,80.71,80.47,80.68,55900.0,52.8808,53.0385,52.8808,53.0188,55900.0
2011-05-23 14:55:00,80.67,80.74,80.63,80.67,33700.0,53.0122,53.0582,52.9859,53.0122,33700.0
2011-05-23 15:00:00,80.68,80.71,80.53,80.6,75600.0,53.0188,53.0385,52.9202,52.9662,75600.0
2011-05-23 15:05:00,80.61,80.74,80.61,80.62,39200.0,52.9728,53.0582,52.9728,52.9793,39200.0
2011-05-23 15:10:00,80.61,80.7,80.5,80.5,57900.0,52.9728,53.0319,52.9005,52.9005,57900.0
2011-05-23 15:15:00,80.5,80.58,80.48,80.58,55600.0,52.9005,52.953,52.8873,52.953,55600.0
2011-05-23 15:20:00,80.58,80.64,80.58,80.61,37300.0,52.953,52.9925,52.953,52.9728,37300.0
2011-05-23 15:25:00,80.61,80.69,80.54,80.65,55600.0,52.9728,53.0253,52.9268,52.999,55600.0
2011-05-23 15:30:00,80.65,80.72,80.62,80.62,83400.0,52.999,53.045,52.9793,52.9793,83400.0
2011-05-23 15:35:00,80.63,80.7,80.6,80.63,71500.0,52.9859,53.0319,52.9662,52.9859,71500.0
2011-05-23 15:40:00,80.64,80.67,80.55,80.58,66400.0,52.9925,53.0122,52.9333,52.953,66400.0
2011-05-23 15:45:00,80.58,80.71,80.5,80.63,75300.0,52.953,53.0385,52.9005,52.9859,75300.0
2011-05-23 15:50:00,80.63,80.68,80.56,80.58,95700.0,52.9859,53.0188,52.9399,52.953,95700.0
2011-05-23 15:55:00,80.58,80.7,80.48,80.65,221600.0,52.953,53.0319,52.8873,52.999,221600.0
2011-05-24 09:30:00,81.16,81.66,81.16,81.61,67800.0,53.3342,53.6628,53.3342,53.6299,67800.0
2011-05-24 09:35:00,81.62,82.13,81.55,82.03,109000.0,53.6365,53.9716,53.5905,53.9059,109000.0
2011-05-24 09:40:00,82.03,82.06,81.72,81.78,81500.0,53.9059,53.9256,53.7022,53.7416,81500.0
2011-05-24 09:45:00,81.74,81.98,81.71,81.95,61200.0,53.7153,53.873,53.6956,53.8533,61200.0
2011-05-24 09:50:00,81.94,82.5,81.93,82.49,39500.0,53.8468,54.2148,53.8402,54.2082,39500.0
2011-05-24 09:55:00,82.49,82.65,82.32,82.35,44600.0,54.2082,54.3133,54.0965,54.1162,44600.0
2011-05-24 10:00:00,82.4,82.5,82.22,82.24,33900.0,54.1491,54.2148,54.0308,54.0439,33900.0
2011-05-24 10:05:00,82.25,82.35,82.01,82.06,52800.0,54.0505,54.1162,53.8928,53.9256,52800.0
2011-05-24 10:10:00,82.1,82.46,82.09,82.46,45000.0,53.9519,54.1885,53.9453,54.1885,45000.0
2011-05-24 10:15:00,82.45,82.48,82.26,82.4,46600.0,54.1819,54.2016,54.0571,54.1491,46600.0
2011-05-24 10:20:00,82.38,82.39,82.16,82.18,35100.0,54.1359,54.1425,53.9913,54.0045,35100.0
2011-05-24 10:25:00,82.19,82.28,81.94,81.95,44900.0,54.0111,54.0702,53.8468,53.8533,44900.0
2011-05-24 10:30:00,81.98,82.05,81.78,81.94,40700.0,53.873,53.9191,53.7416,53.8468,40700.0
2011-05-24 10:35:00,81.92,82.07,81.85,81.92,44600.0,53.8336,53.9322,53.7876,53.8336,44600.0
2011-05-24 10:40:00,81.93,81.98,81.86,81.93,23800.0,53.8402,53.873,53.7942,53.8402,23800.0
2011-05-24 10:45:00,81.94,81.98,81.82,81.9,32200.0,53.8468,53.873,53.7679,53.8205,32200.0
2011-05-24 10:50:00,81.87,81.94,81.76,81.91,37200.0,53.8008,53.8468,53.7285,53.827,37200.0
2011-05-24 10:55:00,81.92,81.94,81.65,81.77,23900.0,53.8336,53.8468,53.6562,53.735,23900.0
2011-05-24 11:00:00,81.79,82.05,81.78,81.98,26100.0,53.7482,53.9191,53.7416,53.873,26100.0
2011-05-24 11:05:00,81.99,82.01,81.84,81.88,23700.0,53.8796,53.8928,53.781,53.8073,23700.0
2011-05-24 11:10:00,81.86,82.08,81.83,82.08,26100.0,53.7942,53.9388,53.7745,53.9388,26100.0
2011-05-24 11:15:00,82.11,82.18,81.94,81.95,33400.0,53.9585,54.0045,53.8468,53.8533,33400.0
2011-05-24 11:20:00,81.96,82.01,81.81,81.85,24900.0,53.8599,53.8928,53.7613,53.7876,24900.0
2011-05-24 11:25:00,81.82,81.83,81.66,81.68,19800.0,53.7679,53.7745,53.6628,53.6759,19800.0
2011-05-24 11:30:00,81.7,81.94,81.68,81.89,34800.0,53.689,53.8468,53.6759,53.8139,34800.0
2011-05-24 11:35:00,81.88,81.88,81.66,81.75,24500.0,53.8073,53.8073,53.6628,53.7219,24500.0
2011-05-24 11:40:00,81.73,82.08,81.69,82.05,24300.0,53.7088,53.9388,53.6825,53.9191,24300.0
2011-05-24 11:45:00,82.05,82.05,81.88,81.91,18600.0,53.9191,53.9191,53.8073,53.827,18600.0
2011-05-24 11:50:00,81.9,81.9,81.77,81.9,27200.0,53.8205,53.8205,53.735,53.8205,27200.0
2011-05-24 11:55:00,81.89,81.91,81.83,81.83,18200.0,53.8139,53.827,53.7745,53.7745,18200.0
2011-05-24 12:00:00,81.82,81.83,81.65,81.68,35300.0,53.7679,53.7745,53.6562,53.6759,35300.0
2011-05-24 12:05:00,81.68,81.75,81.51,81.56,29500.0,53.6759,53.7219,53.5642,53.597,29500.0
2011-05-24 12:10:00,81.58,81.65,81.56,81.63,31400.0,53.6102,53.6562,53.597,53.643,31400.0
2011-05-24 12:15:00,81.61,81.62,81.5,81.56,19400.0,53.6299,53.6365,53.5576,53.597,19400.0
2011-05-24 12:20:00,81.53,81.55,81.42,81.42,29400.0,53.5773,53.5905,53.505,53.505,29400.0
2011-05-24 12:25:00,81.41,81.48,81.4,81.42,26900.0,53.4985,53.5445,53.4919,53.505,26900.0
2011-05-24 12:30:00,81.41,81.41,81.22,81.27,33400.0,53.4985,53.4985,53.3736,53.4065,33400.0
2011-05-24 12:35:00,81.28,81.36,81.28,81.36,14400.0,53.413,53.4656,53.413,53.4656,14400.0
2011-05-24 12:40:00,81.37,81.57,81.37,81.56,14400.0,53.4722,53.6036,53.4722,53.597,14400.0
2011-05-24 12:45:00,81.58,81.59,81.45,81.45,14100.0,53.6102,53.6168,53.5248,53.5248,14100.0
2011-05-24 12:50:00,81.44,81.52,81.43,81.43,10700.0,53.5182,53.5708,53.5116,53.5116,10700.0
2011-05-24 12:55:00,81.44,81.52,81.41,81.47,12800.0,53.5182,53.5708,53.4985,53.5379,12800.0
2011-05-24 13:00:00,81.46,81.63,81.43,81.63,21600.0,53.5313,53.643,53.5116,53.643,21600.0
2011-05-24 13:05:00,81.62,81.7,81.62,81.67,15600.0,53.6365,53.689,53.6365,53.6693,15600.0
2011-05-24 13:10:00,81.68,81.68,81.53,81.54,12300.0,53.6759,53.6759,53.5773,53.5839,12300.0
2011-05-24 13:15:00,81.52,81.53,81.35,81.36,11800.0,53.5708,53.5773,53.459,53.4656,11800.0
2011-05-24 13:20:00,81.37,81.4,81.22,81.4,21500.0,53.4722,53.4919,53.3736,53.4919,21500.0
2011-05-24 13:25:00,81.4,81.46,81.35,81.4,10100.0,53.4919,53.5313,53.459,53.4919,10100.0
2011-05-24 13:30:00,81.39,81.39,81.22,81.22,13700.0,53.4853,53.4853,53.3736,53.3736,13700.0
2011-05-24 13:35:00,81.22,81.31,81.13,81.28,31700.0,53.3736,53.4328,53.3145,53.413,31700.0
2011-05-24 13:40:00,81.27,81.36,81.2,81.34,24500.0,53.4065,53.4656,53.3605,53.4525,24500.0
2011-05-24 13:45:00,81.36,81.4,81.32,81.35,17000.0,53.4656,53.4919,53.4393,53.459,17000.0
2011-05-24 13:50:00,81.35,81.55,81.34,81.53,15300.0,53.459,53.5905,53.4525,53.5773,15300.0
2011-05-24 13:55:00,81.53,81.55,81.47,81.5,17300.0,53.5773,53.5905,53.5379,53.5576,17300.0
2011-05-24 14:00:00,81.5,81.52,81.35,81.38,22000.0,53.5576,53.5708,53.459,53.4788,22000.0
2011-05-24 14:05:00,81.41,81.54,81.37,81.52,35300.0,53.4985,53.5839,53.4722,53.5708,35300.0
2011-05-24 14:10:00,81.52,81.58,81.46,81.47,26400.0,53.5708,53.6102,53.5313,53.5379,26400.0
2011-05-24 14:15:00,81.5,81.55,81.45,81.53,25000.0,53.5576,53.5905,53.5248,53.5773,25000.0
2011-05-24 14:20:00,81.53,81.71,81.51,81.69,26700.0,53.5773,53.6956,53.5642,53.6825,26700.0
2011-05-24 14:25:00,81.69,81.79,81.59,81.78,31300.0,53.6825,53.7482,53.6168,53.7416,31300.0
2011-05-24 14:30:00,81.78,81.85,81.7,81.73,22500.0,53.7416,53.7876,53.689,53.7088,22500.0
2011-05-24 14:35:00,81.72,81.81,81.72,81.77,14900.0,53.7022,53.7613,53.7022,53.735,14900.0
2011-05-24 14:40:00,81.77,81.89,81.71,81.8,19100.0,53.735,53.8139,53.6956,53.7548,19100.0
2011-05-24 14:45:00,81.78,81.91,81.74,81.77,18600.0,53.7416,53.827,53.7153,53.735,18600.0
2011-05-24 14:50:00,81.76,81.82,81.65,81.81,18400.0,53.7285,53.7679,53.6562,53.7613,18400.0
2011-05-24 14:55:00,81.81,81.89,81.8,81.88,14800.0,53.7613,53.8139,53.7548,53.8073,14800.0
2011-05-24 15:00:00,81.89,82.02,81.88,82.0,17600.0,53.8139,53.8993,53.8073,53.8862,17600.0
2011-05-24 15:05:00,82.0,82.0,81.79,81.92,27900.0,53.8862,53.8862,53.7482,53.8336,27900.0
2011-05-24 15:10:00,81.91,81.93,81.7,81.82,34500.0,53.827,53.8402,53.689,53.7679,34500.0
2011-05-24 15:15:00,81.82,81.87,81.79,81.83,20900.0,53.7679,53.8008,53.7482,53.7745,20900.0
2011-05-24 15:20:00,81.83,81.91,81.81,81.84,26000.0,53.7745,53.827,53.7613,53.781,26000.0
2011-05-24 15:25:00,81.84,81.89,81.74,81.79,40100.0,53.781,53.8139,53.7153,53.7482,40100.0
2011-05-24 15:30:00,81.76,81.77,81.71,81.73,48100.0,53.7285,53.735,53.6956,53.7088,48100.0
2011-05-24 15:35:00,81.73,81.75,81.67,81.67,57500.0,53.7088,53.7219,53.6693,53.6693,57500.0
2011-05-24 15:40:00,81.66,81.76,81.62,81.62,34100.0,53.6628,53.7285,53.6365,53.6365,34100.0
2011-05-24 15:45:00,81.62,81.74,81.6,81.65,49500.0,53.6365,53.7153,53.6233,53.6562,49500.0
2011-05-24 15:50:00,81.63,81.67,81.57,81.61,43300.0,53.643,53.6693,53.6036,53.6299,43300.0
2011-05-24 15:55:00,81.61,81.63,81.52,81.54,91400.0,53.6299,53.643,53.5708,53.5839,91400.0
2011-05-25 09:30:00,80.94,81.4,80.93,81.3,47100.0,53.1896,53.4919,53.183,53.4262,47100.0
2011-05-25 09:35:00,81.29,82.02,81.24,82.0,53000.0,53.4196,53.8993,53.3868,53.8862,53000.0
2011-05-25 09:40:00,82.0,82.24,81.98,82.05,27700.0,53.8862,54.0439,53.873,53.9191,27700.0
2011-05-25 09:45:00,82.05,82.16,81.99,82.09,68600.0,53.9191,53.9913,53.8796,53.9453,68600.0
2011-05-25 09:50:00,82.06,82.23,82.02,82.04,74100.0,53.9256,54.0373,53.8993,53.9125,74100.0
2011-05-25 09:55:00,82.04,82.19,82.0,82.0,29500.0,53.9125,54.0111,53.8862,53.8862,29500.0
2011-05-25 10:00:00,81.96,82.23,81.9,81.93,49400.0,53.8599,54.0373,53.8205,53.8402,49400.0
2011-05-25 10:05:00,81.92,82.07,81.91,81.96,38700.0,53.8336,53.9322,53.827,53.8599,38700.0
2011-05-25 10:10:00,81.95,81.95,81.57,81.87,54500.0,53.8533,53.8533,53.6036,53.8008,54500.0
2011-05-25 10:15:00,81.84,82.1,81.8,81.91,47500.0,53.781,53.9519,53.7548,53.827,47500.0
2011-05-25 10:20:00,81.9,82.09,81.86,82.06,41300.0,53.8205,53.9453,53.7942,53.9256,41300.0
2011-05-25 10:25:00,82.04,82.2,82.03,82.18,61600.0,53.9125,54.0176,53.9059,54.0045,61600.0
2011-05-25 10:30:00,82.19,82.26,81.98,82.06,95400.0,54.0111,54.0571,53.873,53.9256,95400.0
2011-05-25 10:35:00,82.06,82.45,82.06,82.32,79000.0,53.9256,54.1819,53.9256,54.0965,79000.0
2011-05-25 10:40:00,82.32,82.35,82.11,82.18,35800.0,54.0965,54.1162,53.9585,54.0045,35800.0
2011-05-25 10:45:00,82.18,82.43,82.16,82.3,34900.0,54.0045,54.1688,53.9913,54.0833,34900.0
2011-05-25 10:50:00,82.32,82.43,82.27,82.36,19300.0,54.0965,54.1688,54.0636,54.1228,19300.0
2011-05-25 10:55:00,82.35,82.65,82.26,82.53,38300.0,54.1162,54.3133,54.0571,54.2345,38300.0
2011-05-25 11:00:00,82.55,82.7,82.45,82.69,33900.0,54.2476,54.3462,54.1819,54.3396,33900.0
2011-05-25 11:05:00,82.69,82.91,82.69,82.78,40100.0,54.3396,54.4842,54.3396,54.3988,40100.0
2011-05-25 11:10:00,82.82,82.96,82.8,82.96,38000.0,54.4251,54.5171,54.4119,54.5171,38000.0
2011-05-25 11:15:00,82.94,83.02,82.88,83.0,41000.0,54.5039,54.5565,54.4645,54.5433,41000.0
2011-05-25 11:20:00,83.0,83.1,82.9,82.9,30500.0,54.5433,54.6091,54.4776,54.4776,30500.0
2011-05-25 11:25:00,82.9,83.08,82.84,83.01,32600.0,54.4776,54.5959,54.4382,54.5499,32600.0
2011-05-25 11:30:00,83.05,83.21,82.99,83.13,41600.0,54.5762,54.6813,54.5368,54.6288,41600.0
2011-05-25 11:35:00,83.1,83.16,83.08,83.09,21500.0,54.6091,54.6485,54.5959,54.6025,21500.0
2011-05-25 11:40:00,83.08,83.19,83.03,83.19,24000.0,54.5959,54.6682,54.5631,54.6682,24000.0
2011-05-25 11:45:00,83.18,83.29,82.96,82.97,25900.0,54.6616,54.7339,54.5171,54.5236,25900.0
2011-05-25 11:50:00,82.96,83.07,82.83,82.95,21600.0,54.5171,54.5893,54.4316,54.5105,21600.0
2011-05-25 11:55:00,82.96,83.05,82.96,83.02,23400.0,54.5171,54.5762,54.5171,54.5565,23400.0
2011-05-25 12:00:00,83.03,83.08,83.01,83.04,24600.0,54.5631,54.5959,54.5499,54.5696,24600.0
2011-05-25 12:05:00,83.05,83.15,83.05,83.13,38900.0,54.5762,54.6419,54.5762,54.6288,38900.0
2011-05-25 12:10:00,83.13,83.22,83.1,83.17,24600.0,54.6288,54.6879,54.6091,54.6551,24600.0
2011-05-25 12:15:00,83.17,83.19,83.05,83.05,24700.0,54.6551,54.6682,54.5762,54.5762,24700.0
2011-05-25 12:20:00,83.05,83.16,83.03,83.08,18200.0,54.5762,54.6485,54.5631,54.5959,18200.0
2011-05-25 12:25:00,83.09,83.21,83.08,83.19,16300.0,54.6025,54.6813,54.5959,54.6682,16300.0
2011-05-25 12:30:00,83.17,83.32,83.17,83.31,17700.0,54.6551,54.7536,54.6551,54.7471,17700.0
2011-05-25 12:35:00,83.3,83.34,83.27,83.31,47400.0,54.7405,54.7668,54.7208,54.7471,47400.0
2011-05-25 12:40:00,83.3,83.33,83.26,83.28,21900.0,54.7405,54.7602,54.7142,54.7273,21900.0
2011-05-25 12:45:00,83.26,83.29,83.12,83.13,25600.0,54.7142,54.7339,54.6222,54.6288,25600.0
2011-05-25 12:50:00,83.13,83.17,83.1,83.13,15000.0,54.6288,54.6551,54.6091,54.6288,15000.0
2011-05-25 12:55:00,83.12,83.38,83.11,83.35,19700.0,54.6222,54.7931,54.6156,54.7733,19700.0
2011-05-25 13:00:00,83.36,83.39,83.32,83.34,16300.0,54.7799,54.7996,54.7536,54.7668,16300.0
2011-05-25 13:05:00,83.33,83.37,83.28,83.34,13700.0,54.7602,54.7865,54.7273,54.7668,13700.0
2011-05-25 13:10:00,83.33,83.35,83.15,83.23,18000.0,54.7602,54.7733,54.6419,54.6945,18000.0
2011-05-25 13:15:00,83.23,83.33,83.2,83.28,16800.0,54.6945,54.7602,54.6748,54.7273,16800.0
2011-05-25 13:20:00,83.28,83.31,83.15,83.15,15300.0,54.7273,54.7471,54.6419,54.6419,15300.0
2011-05-25 13:25:00,83.16,83.16,83.06,83.08,21800.0,54.6485,54.6485,54.5828,54.5959,21800.0
2011-05-25 13:30:00,83.07,83.2,83.07,83.17,24100.0,54.5893,54.6748,54.5893,54.6551,24100.0
2011-05-25 13:35:00,83.18,83.26,83.16,83.23,18200.0,54.6616,54.7142,54.6485,54.6945,18200.0
2011-05-25 13:40:00,83.22,83.33,83.14,83.33,24200.0,54.6879,54.7602,54.6353,54.7602,24200.0
2011-05-25 13:45:00,83.32,83.34,83.23,83.24,21300.0,54.7536,54.7668,54.6945,54.7011,21300.0
2011-05-25 13:50:00,83.23,83.25,83.14,83.25,19700.0,54.6945,54.7076,54.6353,54.7076,19700.0
2011-05-25 13:55:00,83.23,83.24,83.18,83.2,16100.0,54.6945,54.7011,54.6616,54.6748,16100.0
2011-05-25 14:00:00,83.2,83.3,83.19,83.22,39300.0,54.6748,54.7405,54.6682,54.6879,39300.0
2011-05-25 14:05:00,83.2,83.29,83.2,83.23,48200.0,54.6748,54.7339,54.6748,54.6945,48200.0
2011-05-25 14:10:00,83.22,83.38,83.22,83.38,25100.0,54.6879,54.7931,54.6879,54.7931,25100.0
2011-05-25 14:15:00,83.39,83.46,83.39,83.46,31100.0,54.7996,54.8456,54.7996,54.8456,31100.0
2011-05-25 14:20:00,83.47,83.48,83.42,83.48,31900.0,54.8522,54.8588,54.8193,54.8588,31900.0
2011-05-25 14:25:00,83.47,83.57,83.45,83.55,32700.0,54.8522,54.9179,54.8391,54.9048,32700.0
2011-05-25 14:30:00,83.55,83.56,83.45,83.51,27100.0,54.9048,54.9113,54.8391,54.8785,27100.0
2011-05-25 14:35:00,83.5,83.51,83.34,83.42,34500.0,54.8719,54.8785,54.7668,54.8193,34500.0
2011-05-25 14:40:00,83.42,83.48,83.34,83.44,36300.0,54.8193,54.8588,54.7668,54.8325,36300.0
2011-05-25 14:45:00,83.46,83.5,83.4,83.45,26400.0,54.8456,54.8719,54.8062,54.8391,26400.0
2011-05-25 14:50:00,83.45,83.55,83.4,83.42,28600.0,54.8391,54.9048,54.8062,54.8193,28600.0
2011-05-25 14:55:00,83.41,83.44,83.36,83.44,25800.0,54.8128,54.8325,54.7799,54.8325,25800.0
2011-05-25 15:00:00,83.43,83.59,83.38,83.59,47200.0,54.8259,54.9311,54.7931,54.9311,47200.0
2011-05-25 15:05:00,83.58,83.69,83.56,83.59,58300.0,54.9245,54.9968,54.9113,54.9311,58300.0
2011-05-25 15:10:00,83.6,83.69,83.54,83.6,58400.0,54.9376,54.9968,54.8982,54.9376,58400.0
2011-05-25 15:15:00,83.61,83.71,83.59,83.7,43300.0,54.9442,55.0099,54.9311,55.0033,43300.0
2011-05-25 15:20:00,83.69,83.71,83.58,83.59,28100.0,54.9968,55.0099,54.9245,54.9311,28100.0
2011-05-25 15:25:00,83.59,83.62,83.54,83.58,58000.0,54.9311,54.9508,54.8982,54.9245,58000.0
2011-05-25 15:30:00,83.58,83.59,83.43,83.43,50000.0,54.9245,54.9311,54.8259,54.8259,50000.0
2011-05-25 15:35:00,83.44,83.58,83.41,83.47,60400.0,54.8325,54.9245,54.8128,54.8522,60400.0
2011-05-25 15:40:00,83.47,83.55,83.47,83.5,50400.0,54.8522,54.9048,54.8522,54.8719,50400.0
2011-05-25 15:45:00,83.49,83.52,83.24,83.29,175900.0,54.8653,54.8851,54.7011,54.7339,175900.0
2011-05-25 15:50:00,83.29,83.34,83.17,83.17,93700.0,54.7339,54.7668,54.6551,54.6551,93700.0
2011-05-25 15:55:00,83.17,83.2,83.09,83.16,180300.0,54.6551,54.6748,54.6025,54.6485,180300.0
2011-05-26 09:30:00,82.72,83.16,82.58,82.82,43900.0,54.3593,54.6485,54.2673,54.4251,43900.0
2011-05-26 09:35:00,82.8,83.48,82.8,83.42,46300.0,54.4119,54.8588,54.4119,54.8193,46300.0
2011-05-26 09:40:00,83.42,83.42,82.92,82.98,44300.0,54.8193,54.8193,54.4908,54.5302,44300.0
2011-05-26 09:45:00,82.92,82.97,82.76,82.93,17000.0,54.4908,54.5236,54.3856,54.4973,17000.0
2011-05-26 09:50:00,82.98,83.05,82.53,82.54,54400.0,54.5302,54.5762,54.2345,54.2411,54400.0
2011-05-26 09:55:00,82.54,82.54,82.11,82.33,39100.0,54.2411,54.2411,53.9585,54.1031,39100.0
2011-05-26 10:00:00,82.36,82.39,82.11,82.33,54900.0,54.1228,54.1425,53.9585,54.1031,54900.0
2011-05-26 10:05:00,82.3,82.41,82.07,82.19,76900.0,54.0833,54.1556,53.9322,54.0111,76900.0
2011-05-26 10:10:00,82.18,82.47,82.02,82.13,54200.0,54.0045,54.1951,53.8993,53.9716,54200.0
2011-05-26 10:15:00,82.13,82.44,82.13,82.38,38800.0,53.9716,54.1753,53.9716,54.1359,38800.0
2011-05-26 10:20:00,82.37,82.57,82.26,82.45,63900.0,54.1293,54.2608,54.0571,54.1819,63900.0
2011-05-26 10:25:00,82.48,82.63,82.3,82.31,47500.0,54.2016,54.3002,54.0833,54.0899,47500.0
2011-05-26 10:30:00,82.22,82.29,81.93,82.2,65200.0,54.0308,54.0768,53.8402,54.0176,65200.0
2011-05-26 10:35:00,82.2,82.26,82.06,82.07,28600.0,54.0176,54.0571,53.9256,53.9322,28600.0
2011-05-26 10:40:00,82.07,82.12,81.89,82.01,33200.0,53.9322,53.9651,53.8139,53.8928,33200.0
2011-05-26 10:45:00,82.01,82.06,81.85,82.03,28900.0,53.8928,53.9256,53.7876,53.9059,28900.0
2011-05-26 10:50:00,82.05,82.12,81.79,81.86,27700.0,53.9191,53.9651,53.7482,53.7942,27700.0
2011-05-26 10:55:00,81.84,81.86,81.69,81.77,32800.0,53.781,53.7942,53.6825,53.735,32800.0
2011-05-26 11:00:00,81.79,81.91,81.69,81.82,42200.0,53.7482,53.827,53.6825,53.7679,42200.0
2011-05-26 11:05:00,81.81,81.81,81.58,81.78,40600.0,53.7613,53.7613,53.6102,53.7416,40600.0
2011-05-26 11:10:00,81.78,81.9,81.72,81.85,31400.0,53.7416,53.8205,53.7022,53.7876,31400.0
2011-05-26 11:15:00,81.84,82.13,81.76,82.05,38200.0,53.781,53.9716,53.7285,53.9191,38200.0
2011-05-26 11:20:00,82.05,82.16,82.02,82.07,33900.0,53.9191,53.9913,53.8993,53.9322,33900.0
2011-05-26 11:25:00,82.08,82.26,82.07,82.23,65100.0,53.9388,54.0571,53.9322,54.0373,65100.0
2011-05-26 11:30:00,82.24,82.34,82.0,82.0,69600.0,54.0439,54.1096,53.8862,53.8862,69600.0
2011-05-26 11:35:00,82.0,82.09,81.9,81.92,27400.0,53.8862,53.9453,53.8205,53.8336,27400.0
2011-05-26 11:40:00,81.92,82.05,81.87,82.03,22100.0,53.8336,53.9191,53.8008,53.9059,22100.0
2011-05-26 11:45:00,82.02,82.05,81.85,81.97,17600.0,53.8993,53.9191,53.7876,53.8665,17600.0
2011-05-26 11:50:00,81.95,82.02,81.88,82.02,29500.0,53.8533,53.8993,53.8073,53.8993,29500.0
2011-05-26 11:55:00,82.02,82.04,81.9,81.93,41000.0,53.8993,53.9125,53.8205,53.8402,41000.0
2011-05-26 12:00:00,81.93,81.99,81.9,81.91,23700.0,53.8402,53.8796,53.8205,53.827,23700.0
2011-05-26 12:05:00,81.91,81.95,81.9,81.93,30500.0,53.827,53.8533,53.8205,53.8402,30500.0
2011-05-26 12:10:00,81.93,82.16,81.93,82.05,13900.0,53.8402,53.9913,53.8402,53.9191,13900.0
2011-05-26 12:15:00,82.03,82.14,82.03,82.11,9500.0,53.9059,53.9782,53.9059,53.9585,9500.0
2011-05-26 12:20:00,82.13,82.26,82.13,82.18,13700.0,53.9716,54.0571,53.9716,54.0045,13700.0
2011-05-26 12:25:00,82.21,82.4,82.2,82.35,18100.0,54.0242,54.1491,54.0176,54.1162,18100.0
2011-05-26 12:30:00,82.34,82.37,82.21,82.21,21900.0,54.1096,54.1293,54.0242,54.0242,21900.0
2011-05-26 12:35:00,82.2,82.27,82.16,82.25,14800.0,54.0176,54.0636,53.9913,54.0505,14800.0
2011-05-26 12:40:00,82.25,82.42,82.22,82.31,21900.0,54.0505,54.1622,54.0308,54.0899,21900.0
2011-05-26 12:45:00,82.3,82.55,82.3,82.54,16500.0,54.0833,54.2476,54.0833,54.2411,16500.0
2011-05-26 12:50:00,82.55,82.56,82.4,82.44,15900.0,54.2476,54.2542,54.1491,54.1753,15900.0
2011-05-26 12:55:00,82.45,82.47,82.4,82.4,8700.0,54.1819,54.1951,54.1491,54.1491,8700.0
2011-05-26 13:00:00,82.43,82.61,82.42,82.59,27200.0,54.1688,54.2871,54.1622,54.2739,27200.0
2011-05-26 13:05:00,82.58,82.61,82.46,82.49,11900.0,54.2673,54.2871,54.1885,54.2082,11900.0
2011-05-26 13:10:00,82.49,82.54,82.47,82.54,12000.0,54.2082,54.2411,54.1951,54.2411,12000.0
2011-05-26 13:15:00,82.55,82.74,82.54,82.71,19700.0,54.2476,54.3725,54.2411,54.3528,19700.0
2011-05-26 13:20:00,82.7,82.74,82.63,82.68,15800.0,54.3462,54.3725,54.3002,54.3331,15800.0
2011-05-26 13:25:00,82.7,82.73,82.56,82.62,12400.0,54.3462,54.3659,54.2542,54.2936,12400.0
2011-05-26 13:30:00,82.6,82.6,82.48,82.6,19100.0,54.2805,54.2805,54.2016,54.2805,19100.0
2011-05-26 13:35:00,82.58,82.58,82.4,82.45,18500.0,54.2673,54.2673,54.1491,54.1819,18500.0
2011-05-26 13:40:00,82.46,82.46,82.34,82.36,21600.0,54.1885,54.1885,54.1096,54.1228,21600.0
2011-05-26 13:45:00,82.36,82.39,82.32,82.34,15700.0,54.1228,54.1425,54.0965,54.1096,15700.0
2011-05-26 13:50:00,82.35,82.41,82.23,82.28,38400.0,54.1162,54.1556,54.0373,54.0702,38400.0
2011-05-26 13:55:00,82.29,82.33,82.29,82.33,14700.0,54.0768,54.1031,54.0768,54.1031,14700.0
2011-05-26 14:00:00,82.33,82.42,82.33,82.35,22200.0,54.1031,54.1622,54.1031,54.1162,22200.0
2011-05-26 14:05:00,82.36,82.36,82.3,82.3,15100.0,54.1228,54.1228,54.0833,54.0833,15100.0
2011-05-26 14:10:00,82.29,82.37,82.26,82.36,23300.0,54.0768,54.1293,54.0571,54.1228,23300.0
2011-05-26 14:15:00,82.36,82.36,82.26,82.32,28400.0,54.1228,54.1228,54.0571,54.0965,28400.0
2011-05-26 14:20:00,82.33,82.4,82.28,82.34,20600.0,54.1031,54.1491,54.0702,54.1096,20600.0
2011-05-26 14:25:00,82.35,82.53,82.35,82.45,26800.0,54.1162,54.2345,54.1162,54.1819,26800.0
2011-05-26 14:30:00,82.45,82.6,82.44,82.59,26400.0,54.1819,54.2805,54.1753,54.2739,26400.0
2011-05-26 14:35:00,82.6,82.66,82.5,82.53,21900.0,54.2805,54.3199,54.2148,54.2345,21900.0
2011-05-26 14:40:00,82.54,82.54,82.38,82.42,28500.0,54.2411,54.2411,54.1359,54.1622,28500.0
2011-05-26 14:45:00,82.41,82.57,82.38,82.57,14800.0,54.1556,54.2608,54.1359,54.2608,14800.0
2011-05-26 14:50:00,82.57,82.58,82.42,82.47,18900.0,54.2608,54.2673,54.1622,54.1951,18900.0
2011-05-26 14:55:00,82.47,82.56,82.46,82.52,20600.0,54.1951,54.2542,54.1885,54.2279,20600.0
2011-05-26 15:00:00,82.52,82.55,82.49,82.54,13400.0,54.2279,54.2476,54.2082,54.2411,13400.0
2011-05-26 15:05:00,82.54,82.61,82.54,82.57,51400.0,54.2411,54.2871,54.2411,54.2608,51400.0
2011-05-26 15:10:00,82.57,82.57,82.43,82.44,44800.0,54.2608,54.2608,54.1688,54.1753,44800.0
2011-05-26 15:15:00,82.43,82.64,82.42,82.64,44900.0,54.1688,54.3068,54.1622,54.3068,44900.0
2011-05-26 15:20:00,82.63,82.73,82.6,82.73,54800.0,54.3002,54.3659,54.2805,54.3659,54800.0
2011-05-26 15:25:00,82.73,82.84,82.71,82.82,43500.0,54.3659,54.4382,54.3528,54.4251,43500.0
2011-05-26 15:30:00,82.82,82.88,82.76,82.84,61100.0,54.4251,54.4645,54.3856,54.4382,61100.0
2011-05-26 15:35:00,82.84,82.87,82.68,82.86,49400.0,54.4382,54.4579,54.3331,54.4513,49400.0
2011-05-26 15:40:00,82.85,82.92,82.84,82.87,60800.0,54.4448,54.4908,54.4382,54.4579,60800.0
2011-05-26 15:45:00,82.86,82.86,82.62,82.68,72000.0,54.4513,54.4513,54.2936,54.3331,72000.0
2011-05-26 15:50:00,82.69,82.74,82.64,82.71,67300.0,54.3396,54.3725,54.3068,54.3528,67300.0
2011-05-26 15:55:00,82.7,82.75,82.64,82.74,157300.0,54.3462,54.3791,54.3068,54.3725,157300.0
2011-05-27 09:30:00,83.36,83.64,83.19,83.3,48900.0,54.7799,54.9639,54.6682,54.7405,48900.0
2011-05-27 09:35:00,83.27,83.48,83.01,83.38,63400.0,54.7208,54.8588,54.5499,54.7931,63400.0
2011-05-27 09:40:00,83.4,83.91,83.39,83.86,54400.0,54.8062,55.1413,54.7996,55.1085,54400.0
2011-05-27 09:45:00,83.86,83.92,83.69,83.72,39400.0,55.1085,55.1479,54.9968,55.0165,39400.0
2011-05-27 09:50:00,83.73,83.89,83.67,83.72,32900.0,55.0231,55.1282,54.9836,55.0165,32900.0
2011-05-27 09:55:00,83.69,83.97,83.69,83.94,63500.0,54.9968,55.1808,54.9968,55.1611,63500.0
2011-05-27 10:00:00,83.91,83.93,83.5,83.65,63300.0,55.1413,55.1545,54.8719,54.9705,63300.0
2011-05-27 10:05:00,83.64,83.65,83.36,83.37,65500.0,54.9639,54.9705,54.7799,54.7865,65500.0
2011-05-27 10:10:00,83.37,83.37,83.17,83.19,59400.0,54.7865,54.7865,54.6551,54.6682,59400.0
2011-05-27 10:15:00,83.19,83.55,83.18,83.55,48600.0,54.6682,54.9048,54.6616,54.9048,48600.0
2011-05-27 10:20:00,83.56,83.56,83.37,83.44,23700.0,54.9113,54.9113,54.7865,54.8325,23700.0
2011-05-27 10:25:00,83.46,83.56,83.39,83.54,24500.0,54.8456,54.9113,54.7996,54.8982,24500.0
2011-05-27 10:30:00,83.55,83.6,83.44,83.46,20600.0,54.9048,54.9376,54.8325,54.8456,20600.0
2011-05-27 10:35:00,83.46,83.54,83.37,83.37,16800.0,54.8456,54.8982,54.7865,54.7865,16800.0
2011-05-27 10:40:00,83.36,83.56,83.36,83.52,14500.0,54.7799,54.9113,54.7799,54.8851,14500.0
2011-05-27 10:45:00,83.52,83.61,83.43,83.51,28000.0,54.8851,54.9442,54.8259,54.8785,28000.0
2011-05-27 10:50:00,83.51,83.54,83.39,83.49,14400.0,54.8785,54.8982,54.7996,54.8653,14400.0
2011-05-27 10:55:00,83.47,83.61,83.43,83.56,22000.0,54.8522,54.9442,54.8259,54.9113,22000.0
2011-05-27 11:00:00,83.55,83.66,83.53,83.57,34000.0,54.9048,54.9771,54.8916,54.9179,34000.0
2011-05-27 11:05:00,83.58,83.6,83.48,83.55,19600.0,54.9245,54.9376,54.8588,54.9048,19600.0
2011-05-27 11:10:00,83.55,83.6,83.49,83.53,19600.0,54.9048,54.9376,54.8653,54.8916,19600.0
2011-05-27 11:15:00,83.53,83.63,83.52,83.63,15000.0,54.8916,54.9573,54.8851,54.9573,15000.0
2011-05-27 11:20:00,83.63,83.78,83.63,83.68,21000.0,54.9573,55.0559,54.9573,54.9902,21000.0
2011-05-27 11:25:00,83.68,83.77,83.59,83.63,20600.0,54.9902,55.0493,54.9311,54.9573,20600.0
2011-05-27 11:30:00,83.6,83.62,83.56,83.6,10100.0,54.9376,54.9508,54.9113,54.9376,10100.0
2011-05-27 11:35:00,83.62,83.64,83.54,83.62,7800.0,54.9508,54.9639,54.8982,54.9508,7800.0
2011-05-27 11:40:00,83.61,83.61,83.44,83.49,11800.0,54.9442,54.9442,54.8325,54.8653,11800.0
2011-05-27 11:45:00,83.5,83.63,83.49,83.59,16600.0,54.8719,54.9573,54.8653,54.9311,16600.0
2011-05-27 11:50:00,83.59,83.66,83.54,83.56,10800.0,54.9311,54.9771,54.8982,54.9113,10800.0
2011-05-27 11:55:00,83.55,83.55,83.41,83.44,11800.0,54.9048,54.9048,54.8128,54.8325,11800.0
2011-05-27 12:00:00,83.42,83.47,83.23,83.23,18500.0,54.8193,54.8522,54.6945,54.6945,18500.0
2011-05-27 12:05:00,83.23,83.24,83.04,83.04,16600.0,54.6945,54.7011,54.5696,54.5696,16600.0
2011-05-27 12:10:00,83.04,83.13,83.04,83.12,11800.0,54.5696,54.6288,54.5696,54.6222,11800.0
2011-05-27 12:15:00,83.12,83.21,83.11,83.19,7200.0,54.6222,54.6813,54.6156,54.6682,7200.0
2011-05-27 12:20:00,83.18,83.24,83.17,83.18,12700.0,54.6616,54.7011,54.6551,54.6616,12700.0
2011-05-27 12:25:00,83.18,83.21,83.11,83.21,15200.0,54.6616,54.6813,54.6156,54.6813,15200.0
2011-05-27 12:30:00,83.21,83.3,83.21,83.24,8100.0,54.6813,54.7405,54.6813,54.7011,8100.0
2011-05-27 12:35:00,83.24,83.31,83.24,83.31,8300.0,54.7011,54.7471,54.7011,54.7471,8300.0
2011-05-27 12:40:00,83.31,83.32,83.22,83.26,21000.0,54.7471,54.7536,54.6879,54.7142,21000.0
2011-05-27 12:45:00,83.24,83.27,83.19,83.24,8200.0,54.7011,54.7208,54.6682,54.7011,8200.0
2011-05-27 12:50:00,83.23,83.28,83.13,83.15,13000.0,54.6945,54.7273,54.6288,54.6419,13000.0
2011-05-27 12:55:00,83.15,83.16,83.0,83.01,15400.0,54.6419,54.6485,54.5433,54.5499,15400.0
2011-05-27 13:00:00,83.0,83.07,82.98,83.06,13500.0,54.5433,54.5893,54.5302,54.5828,13500.0
2011-05-27 13:05:00,83.06,83.08,82.99,82.99,27700.0,54.5828,54.5959,54.5368,54.5368,27700.0
2011-05-27 13:10:00,82.99,83.0,82.88,82.88,14400.0,54.5368,54.5433,54.4645,54.4645,14400.0
2011-05-27 13:15:00,82.88,82.93,82.82,82.91,8600.0,54.4645,54.4973,54.4251,54.4842,8600.0
2011-05-27 13:20:00,82.89,82.92,82.86,82.87,9900.0,54.4711,54.4908,54.4513,54.4579,9900.0
2011-05-27 13:25:00,82.87,82.88,82.81,82.83,14600.0,54.4579,54.4645,54.4185,54.4316,14600.0
2011-05-27 13:30:00,82.82,82.84,82.75,82.79,16300.0,54.4251,54.4382,54.3791,54.4053,16300.0
2011-05-27 13:35:00,82.77,82.79,82.62,82.64,20300.0,54.3922,54.4053,54.2936,54.3068,20300.0
2011-05-27 13:40:00,82.63,82.65,82.43,82.44,26200.0,54.3002,54.3133,54.1688,54.1753,26200.0
2011-05-27 13:45:00,82.44,82.66,82.44,82.63,12000.0,54.1753,54.3199,54.1753,54.3002,12000.0
2011-05-27 13:50:00,82.61,82.75,82.6,82.75,11400.0,54.2871,54.3791,54.2805,54.3791,11400.0
2011-05-27 13:55:00,82.75,82.85,82.72,82.73,17800.0,54.3791,54.4448,54.3593,54.3659,17800.0
2011-05-27 14:00:00,82.73,82.86,82.72,82.76,14400.0,54.3659,54.4513,54.3593,54.3856,14400.0
2011-05-27 14:05:00,82.76,82.79,82.7,82.71,21400.0,54.3856,54.4053,54.3462,54.3528,21400.0
2011-05-27 14:10:00,82.7,82.74,82.7,82.71,15700.0,54.3462,54.3725,54.3462,54.3528,15700.0
2011-05-27 14:15:00,82.71,82.74,82.66,82.66,12100.0,54.3528,54.3725,54.3199,54.3199,12100.0
2011-05-27 14:20:00,82.66,82.73,82.62,82.73,15300.0,54.3199,54.3659,54.2936,54.3659,15300.0
2011-05-27 14:25:00,82.72,82.81,82.7,82.8,10700.0,54.3593,54.4185,54.3462,54.4119,10700.0
2011-05-27 14:30:00,82.8,82.88,82.79,82.87,10100.0,54.4119,54.4645,54.4053,54.4579,10100.0
2011-05-27 14:35:00,82.87,82.98,82.87,82.95,13200.0,54.4579,54.5302,54.4579,54.5105,13200.0
2011-05-27 14:40:00,82.95,83.0,82.87,82.88,25000.0,54.5105,54.5433,54.4579,54.4645,25000.0
2011-05-27 14:45:00,82.88,82.88,82.8,82.83,38600.0,54.4645,54.4645,54.4119,54.4316,38600.0
2011-05-27 14:50:00,82.82,82.9,82.76,82.9,14500.0,54.4251,54.4776,54.3856,54.4776,14500.0
2011-05-27 14:55:00,82.9,82.92,82.89,82.92,14500.0,54.4776,54.4908,54.4711,54.4908,14500.0
2011-05-27 15:00:00,82.92,82.95,82.83,82.95,31100.0,54.4908,54.5105,54.4316,54.5105,31100.0
2011-05-27 15:05:00,82.96,82.98,82.93,82.98,23600.0,54.5171,54.5302,54.4973,54.5302,23600.0
2011-05-27 15:10:00,82.98,83.04,82.97,83.04,17700.0,54.5302,54.5696,54.5236,54.5696,17700.0
2011-05-27 15:15:00,83.03,83.21,83.03,83.19,44700.0,54.5631,54.6813,54.5631,54.6682,44700.0
2011-05-27 15:20:00,83.18,83.25,83.15,83.25,37500.0,54.6616,54.7076,54.6419,54.7076,37500.0
2011-05-27 15:25:00,83.25,83.3,83.21,83.23,30800.0,54.7076,54.7405,54.6813,54.6945,30800.0
2011-05-27 15:30:00,83.22,83.3,83.15,83.29,28300.0,54.6879,54.7405,54.6419,54.7339,28300.0
2011-05-27 15:35:00,83.3,83.4,83.28,83.28,31200.0,54.7405,54.8062,54.7273,54.7273,31200.0
2011-05-27 15:40:00,83.27,83.31,83.2,83.28,38700.0,54.7208,54.7471,54.6748,54.7273,38700.0
2011-05-27 15:45:00,83.27,83.34,83.24,83.3,36900.0,54.7208,54.7668,54.7011,54.7405,36900.0
2011-05-27 15:50:00,83.3,83.37,83.29,83.33,68000.0,54.7405,54.7865,54.7339,54.7602,68000.0
2011-05-27 15:55:00,83.33,83.38,83.3,83.35,108500.0,54.7602,54.7931,54.7405,54.7733,108500.0
2011-05-31 09:30:00,84.11,84.83,84.11,84.75,84200.0,55.2728,55.7459,55.2728,55.6934,84200.0
2011-05-31 09:35:00,84.74,84.74,84.38,84.4,56000.0,55.6868,55.6868,55.4502,55.4633,56000.0
2011-05-31 09:40:00,84.36,84.36,84.18,84.23,37700.0,55.4371,55.4371,55.3188,55.3516,37700.0
2011-05-31 09:45:00,84.23,84.39,84.12,84.23,34600.0,55.3516,55.4568,55.2793,55.3516,34600.0
2011-05-31 09:50:00,84.25,84.5,84.15,84.16,34800.0,55.3648,55.5291,55.2991,55.3056,34800.0
2011-05-31 09:55:00,84.16,84.21,84.1,84.14,15000.0,55.3056,55.3385,55.2662,55.2925,15000.0
2011-05-31 10:00:00,84.15,84.2,83.92,83.92,33600.0,55.2991,55.3319,55.1479,55.1479,33600.0
2011-05-31 10:05:00,83.92,84.02,83.84,83.92,53500.0,55.1479,55.2136,55.0953,55.1479,53500.0
2011-05-31 10:10:00,83.93,84.04,83.84,83.91,29000.0,55.1545,55.2268,55.0953,55.1413,29000.0
2011-05-31 10:15:00,83.95,83.99,83.79,83.86,29700.0,55.1676,55.1939,55.0625,55.1085,29700.0
2011-05-31 10:20:00,83.88,83.88,83.69,83.74,20300.0,55.1216,55.1216,54.9968,55.0296,20300.0
2011-05-31 10:25:00,83.74,83.84,83.61,83.69,21800.0,55.0296,55.0953,54.9442,54.9968,21800.0
2011-05-31 10:30:00,83.69,83.72,83.42,83.62,21900.0,54.9968,55.0165,54.8193,54.9508,21900.0
2011-05-31 10:35:00,83.62,83.68,83.52,83.57,37600.0,54.9508,54.9902,54.8851,54.9179,37600.0
2011-05-31 10:40:00,83.57,83.63,83.54,83.63,30400.0,54.9179,54.9573,54.8982,54.9573,30400.0
2011-05-31 10:45:00,83.63,83.87,83.6,83.83,25700.0,54.9573,55.1151,54.9376,55.0888,25700.0
2011-05-31 10:50:00,83.8,83.82,83.62,83.72,23000.0,55.0691,55.0822,54.9508,55.0165,23000.0
2011-05-31 10:55:00,83.74,83.89,83.73,83.75,56400.0,55.0296,55.1282,55.0231,55.0362,56400.0
2011-05-31 11:00:00,83.71,83.82,83.64,83.78,61100.0,55.0099,55.0822,54.9639,55.0559,61100.0
2011-05-31 11:05:00,83.76,83.81,83.7,83.72,21500.0,55.0428,55.0756,55.0033,55.0165,21500.0
2011-05-31 11:10:00,83.71,83.73,83.65,83.68,19600.0,55.0099,55.0231,54.9705,54.9902,19600.0
2011-05-31 11:15:00,83.67,83.67,83.42,83.42,32400.0,54.9836,54.9836,54.8193,54.8193,32400.0
2011-05-31 11:20:00,83.42,83.55,83.41,83.42,31600.0,54.8193,54.9048,54.8128,54.8193,31600.0
2011-05-31 11:25:00,83.42,83.53,83.37,83.5,46300.0,54.8193,54.8916,54.7865,54.8719,46300.0
2011-05-31 11:30:00,83.48,83.64,83.43,83.6,26800.0,54.8588,54.9639,54.8259,54.9376,26800.0
2011-05-31 11:35:00,83.6,83.7,83.5,83.51,19800.0,54.9376,55.0033,54.8719,54.8785,19800.0
2011-05-31 11:40:00,83.5,83.52,83.45,83.47,26000.0,54.8719,54.8851,54.8391,54.8522,26000.0
2011-05-31 11:45:00,83.46,83.51,83.4,83.42,15300.0,54.8456,54.8785,54.8062,54.8193,15300.0
2011-05-31 11:50:00,83.4,83.42,83.3,83.3,28900.0,54.8062,54.8193,54.7405,54.7405,28900.0
2011-05-31 11:55:00,83.3,83.34,83.13,83.21,41600.0,54.7405,54.7668,54.6288,54.6813,41600.0
2011-05-31 12:00:00,83.23,83.3,83.11,83.16,32600.0,54.6945,54.7405,54.6156,54.6485,32600.0
2011-05-31 12:05:00,83.14,83.28,83.14,83.28,26000.0,54.6353,54.7273,54.6353,54.7273,26000.0
2011-05-31 12:10:00,83.27,83.35,83.16,83.16,26600.0,54.7208,54.7733,54.6485,54.6485,26600.0
2011-05-31 12:15:00,83.15,83.15,83.0,83.04,22500.0,54.6419,54.6419,54.5433,54.5696,22500.0
2011-05-31 12:20:00,83.03,83.11,82.93,83.05,27700.0,54.5631,54.6156,54.4973,54.5762,27700.0
2011-05-31 12:25:00,83.05,83.16,83.03,83.06,17900.0,54.5762,54.6485,54.5631,54.5828,17900.0
2011-05-31 12:30:00,83.04,83.04,82.81,82.86,36900.0,54.5696,54.5696,54.4185,54.4513,36900.0
2011-05-31 12:35:00,82.86,83.0,82.86,82.99,58800.0,54.4513,54.5433,54.4513,54.5368,58800.0
2011-05-31 12:40:00,83.0,83.22,82.97,83.22,38400.0,54.5433,54.6879,54.5236,54.6879,38400.0
2011-05-31 12:45:00,83.23,83.33,83.21,83.33,19500.0,54.6945,54.7602,54.6813,54.7602,19500.0
2011-05-31 12:50:00,83.32,83.59,83.23,83.49,46000.0,54.7536,54.9311,54.6945,54.8653,46000.0
2011-05-31 12:55:00,83.47,83.47,83.25,83.3,25600.0,54.8522,54.8522,54.7076,54.7405,25600.0
2011-05-31 13:00:00,83.3,83.54,83.3,83.52,14500.0,54.7405,54.8982,54.7405,54.8851,14500.0
2011-05-31 13:05:00,83.52,83.55,83.47,83.54,14900.0,54.8851,54.9048,54.8522,54.8982,14900.0
2011-05-31 13:10:00,83.53,83.61,83.51,83.58,19600.0,54.8916,54.9442,54.8785,54.9245,19600.0
2011-05-31 13:15:00,83.57,83.7,83.56,83.7,15000.0,54.9179,55.0033,54.9113,55.0033,15000.0
2011-05-31 13:20:00,83.71,83.72,83.65,83.65,13400.0,55.0099,55.0165,54.9705,54.9705,13400.0
2011-05-31 13:25:00,83.64,83.65,83.56,83.59,7300.0,54.9639,54.9705,54.9113,54.9311,7300.0
2011-05-31 13:30:00,83.58,83.58,83.49,83.52,9600.0,54.9245,54.9245,54.8653,54.8851,9600.0
2011-05-31 13:35:00,83.53,83.62,83.52,83.54,17100.0,54.8916,54.9508,54.8851,54.8982,17100.0
2011-05-31 13:40:00,83.52,83.65,83.48,83.65,11100.0,54.8851,54.9705,54.8588,54.9705,11100.0
2011-05-31 13:45:00,83.67,83.75,83.66,83.66,8800.0,54.9836,55.0362,54.9771,54.9771,8800.0
2011-05-31 13:50:00,83.65,83.9,83.64,83.76,44800.0,54.9705,55.1348,54.9639,55.0428,44800.0
2011-05-31 13:55:00,83.77,83.78,83.69,83.69,13500.0,55.0493,55.0559,54.9968,54.9968,13500.0
2011-05-31 14:00:00,83.7,83.72,83.63,83.64,14100.0,55.0033,55.0165,54.9573,54.9639,14100.0
2011-05-31 14:05:00,83.63,83.73,83.6,83.72,19300.0,54.9573,55.0231,54.9376,55.0165,19300.0
2011-05-31 14:10:00,83.74,83.78,83.69,83.75,21100.0,55.0296,55.0559,54.9968,55.0362,21100.0
2011-05-31 14:15:00,83.75,83.77,83.7,83.77,22700.0,55.0362,55.0493,55.0033,55.0493,22700.0
2011-05-31 14:20:00,83.77,83.79,83.71,83.77,35900.0,55.0493,55.0625,55.0099,55.0493,35900.0
2011-05-31 14:25:00,83.76,83.76,83.58,83.59,16800.0,55.0428,55.0428,54.9245,54.9311,16800.0
2011-05-31 14:30:00,83.59,83.6,83.44,83.52,29900.0,54.9311,54.9376,54.8325,54.8851,29900.0
2011-05-31 14:35:00,83.53,83.56,83.5,83.5,13200.0,54.8916,54.9113,54.8719,54.8719,13200.0
2011-05-31 14:40:00,83.49,83.57,83.46,83.52,13300.0,54.8653,54.9179,54.8456,54.8851,13300.0
2011-05-31 14:45:00,83.52,83.53,83.43,83.43,28000.0,54.8851,54.8916,54.8259,54.8259,28000.0
2011-05-31 14:50:00,83.44,83.56,83.43,83.52,21100.0,54.8325,54.9113,54.8259,54.8851,21100.0
2011-05-31 14:55:00,83.51,83.53,83.47,83.48,18800.0,54.8785,54.8916,54.8522,54.8588,18800.0
2011-05-31 15:00:00,83.5,83.5,83.41,83.41,24300.0,54.8719,54.8719,54.8128,54.8128,24300.0
2011-05-31 15:05:00,83.41,83.42,83.37,83.4,29700.0,54.8128,54.8193,54.7865,54.8062,29700.0
2011-05-31 15:10:00,83.4,83.47,83.4,83.46,30200.0,54.8062,54.8522,54.8062,54.8456,30200.0
2011-05-31 15:15:00,83.46,83.52,83.44,83.51,31500.0,54.8456,54.8851,54.8325,54.8785,31500.0
2011-05-31 15:20:00,83.52,83.78,83.52,83.78,38100.0,54.8851,55.0559,54.8851,55.0559,38100.0
2011-05-31 15:25:00,83.78,83.83,83.67,83.67,37600.0,55.0559,55.0888,54.9836,54.9836,37600.0
2011-05-31 15:30:00,83.68,83.69,83.55,83.67,47800.0,54.9902,54.9968,54.9048,54.9836,47800.0
2011-05-31 15:35:00,83.67,83.69,83.55,83.58,43900.0,54.9836,54.9968,54.9048,54.9245,43900.0
2011-05-31 15:40:00,83.58,83.9,83.57,83.88,63000.0,54.9245,55.1348,54.9179,55.1216,63000.0
2011-05-31 15:45:00,83.88,83.96,83.85,83.87,103200.0,55.1216,55.1742,55.1019,55.1151,103200.0
2011-05-31 15:50:00,83.87,83.89,83.79,83.87,88000.0,55.1151,55.1282,55.0625,55.1151,88000.0
2011-05-31 15:55:00,83.87,84.08,83.87,84.06,294300.0,55.1151,55.2531,55.1151,55.2399,294300.0
2011-06-01 09:30:00,83.82,84.06,83.58,84.05,57000.0,55.0822,55.2399,54.9245,55.2333,57000.0
2011-06-01 09:35:00,84.06,84.28,83.82,83.9,70100.0,55.2399,55.3845,55.0822,55.1348,70100.0
2011-06-01 09:40:00,83.9,84.17,83.85,84.0,37700.0,55.1348,55.3122,55.1019,55.2005,37700.0
2011-06-01 09:45:00,83.99,84.24,83.91,84.01,38500.0,55.1939,55.3582,55.1413,55.2071,38500.0
2011-06-01 09:50:00,83.99,84.21,83.97,84.17,34400.0,55.1939,55.3385,55.1808,55.3122,34400.0
2011-06-01 09:55:00,84.14,84.24,83.81,83.83,20900.0,55.2925,55.3582,55.0756,55.0888,20900.0
2011-06-01 10:00:00,83.83,83.83,83.44,83.7,102400.0,55.0888,55.0888,54.8325,55.0033,102400.0
2011-06-01 10:05:00,83.72,83.76,83.5,83.67,88300.0,55.0165,55.0428,54.8719,54.9836,88300.0
2011-06-01 10:10:00,83.65,83.66,83.36,83.58,46000.0,54.9705,54.9771,54.7799,54.9245,46000.0
2011-06-01 10:15:00,83.56,83.63,83.43,83.53,42700.0,54.9113,54.9573,54.8259,54.8916,42700.0
2011-06-01 10:20:00,83.51,83.8,83.5,83.68,59200.0,54.8785,55.0691,54.8719,54.9902,59200.0
2011-06-01 10:25:00,83.7,83.7,83.5,83.54,44800.0,55.0033,55.0033,54.8719,54.8982,44800.0
2011-06-01 10:30:00,83.55,83.66,83.48,83.55,35800.0,54.9048,54.9771,54.8588,54.9048,35800.0
2011-06-01 10:35:00,83.55,83.62,83.43,83.55,52300.0,54.9048,54.9508,54.8259,54.9048,52300.0
2011-06-01 10:40:00,83.54,83.64,83.42,83.44,60500.0,54.8982,54.9639,54.8193,54.8325,60500.0
2011-06-01 10:45:00,83.43,83.5,83.23,83.35,67900.0,54.8259,54.8719,54.6945,54.7733,67900.0
2011-06-01 10:50:00,83.35,83.55,83.19,83.54,87100.0,54.7733,54.9048,54.6682,54.8982,87100.0
2011-06-01 10:55:00,83.52,83.58,83.38,83.58,24500.0,54.8851,54.9245,54.7931,54.9245,24500.0
2011-06-01 11:00:00,83.57,83.62,83.45,83.5,30900.0,54.9179,54.9508,54.8391,54.8719,30900.0
2011-06-01 11:05:00,83.48,83.69,83.46,83.69,38300.0,54.8588,54.9968,54.8456,54.9968,38300.0
2011-06-01 11:10:00,83.66,83.66,83.55,83.61,22400.0,54.9771,54.9771,54.9048,54.9442,22400.0
2011-06-01 11:15:00,83.62,83.7,83.59,83.7,14700.0,54.9508,55.0033,54.9311,55.0033,14700.0
2011-06-01 11:20:00,83.7,83.79,83.56,83.58,21100.0,55.0033,55.0625,54.9113,54.9245,21100.0
2011-06-01 11:25:00,83.58,83.78,83.55,83.77,26600.0,54.9245,55.0559,54.9048,55.0493,26600.0
2011-06-01 11:30:00,83.77,83.87,83.57,83.58,26400.0,55.0493,55.1151,54.9179,54.9245,26400.0
2011-06-01 11:35:00,83.57,83.57,83.47,83.48,25800.0,54.9179,54.9179,54.8522,54.8588,25800.0
2011-06-01 11:40:00,83.5,83.65,83.5,83.56,12100.0,54.8719,54.9705,54.8719,54.9113,12100.0
2011-06-01 11:45:00,83.56,83.57,83.45,83.51,16600.0,54.9113,54.9179,54.8391,54.8785,16600.0
2011-06-01 11:50:00,83.53,83.6,83.48,83.53,14800.0,54.8916,54.9376,54.8588,54.8916,14800.0
2011-06-01 11:55:00,83.52,83.58,83.5,83.52,12800.0,54.8851,54.9245,54.8719,54.8851,12800.0
2011-06-01 12:00:00,83.52,83.58,83.41,83.41,23200.0,54.8851,54.9245,54.8128,54.8128,23200.0
2011-06-01 12:05:00,83.41,83.41,83.14,83.17,32300.0,54.8128,54.8128,54.6353,54.6551,32300.0
2011-06-01 12:10:00,83.17,83.21,83.06,83.18,30300.0,54.6551,54.6813,54.5828,54.6616,30300.0
2011-06-01 12:15:00,83.18,83.23,83.06,83.19,29800.0,54.6616,54.6945,54.5828,54.6682,29800.0
2011-06-01 12:20:00,83.18,83.2,83.04,83.08,22300.0,54.6616,54.6748,54.5696,54.5959,22300.0
2011-06-01 12:25:00,83.09,83.13,83.0,83.1,53000.0,54.6025,54.6288,54.5433,54.6091,53000.0
2011-06-01 12:30:00,83.08,83.17,83.06,83.16,23200.0,54.5959,54.6551,54.5828,54.6485,23200.0
2011-06-01 12:35:00,83.15,83.15,83.06,83.15,15400.0,54.6419,54.6419,54.5828,54.6419,15400.0
2011-06-01 12:40:00,83.16,83.28,83.15,83.28,118200.0,54.6485,54.7273,54.6419,54.7273,118200.0
2011-06-01 12:45:00,83.25,83.25,83.2,83.23,14700.0,54.7076,54.7076,54.6748,54.6945,14700.0
2011-06-01 12:50:00,83.22,83.23,83.02,83.02,28800.0,54.6879,54.6945,54.5565,54.5565,28800.0
2011-06-01 12:55:00,83.01,83.01,82.85,82.88,34700.0,54.5499,54.5499,54.4448,54.4645,34700.0
2011-06-01 13:00:00,82.88,83.03,82.85,82.96,50900.0,54.4645,54.5631,54.4448,54.5171,50900.0
2011-06-01 13:05:00,82.98,82.98,82.85,82.87,17600.0,54.5302,54.5302,54.4448,54.4579,17600.0
2011-06-01 13:10:00,82.87,82.9,82.8,82.82,37500.0,54.4579,54.4776,54.4119,54.4251,37500.0
2011-06-01 13:15:00,82.84,82.9,82.77,82.9,35700.0,54.4382,54.4776,54.3922,54.4776,35700.0
2011-06-01 13:20:00,82.88,82.92,82.77,82.89,28200.0,54.4645,54.4908,54.3922,54.4711,28200.0
2011-06-01 13:25:00,82.88,82.89,82.62,82.79,36300.0,54.4645,54.4711,54.2936,54.4053,36300.0
2011-06-01 13:30:00,82.78,83.0,82.7,83.0,48200.0,54.3988,54.5433,54.3462,54.5433,48200.0
2011-06-01 13:35:00,83.0,83.02,82.92,83.02,38400.0,54.5433,54.5565,54.4908,54.5565,38400.0
2011-06-01 13:40:00,83.02,83.15,83.0,83.15,21400.0,54.5565,54.6419,54.5433,54.6419,21400.0
2011-06-01 13:45:00,83.15,83.18,83.05,83.1,22900.0,54.6419,54.6616,54.5762,54.6091,22900.0
2011-06-01 13:50:00,83.11,83.13,82.97,82.99,42800.0,54.6156,54.6288,54.5236,54.5368,42800.0
2011-06-01 13:55:00,82.98,83.18,82.97,83.17,20800.0,54.5302,54.6616,54.5236,54.6551,20800.0
2011-06-01 14:00:00,83.15,83.16,83.01,83.03,28600.0,54.6419,54.6485,54.5499,54.5631,28600.0
2011-06-01 14:05:00,83.03,83.05,82.98,83.01,24900.0,54.5631,54.5762,54.5302,54.5499,24900.0
2011-06-01 14:10:00,83.0,83.02,82.9,82.99,73300.0,54.5433,54.5565,54.4776,54.5368,73300.0
2011-06-01 14:15:00,82.98,82.99,82.9,82.98,76500.0,54.5302,54.5368,54.4776,54.5302,76500.0
2011-06-01 14:20:00,82.97,83.0,82.93,82.93,33300.0,54.5236,54.5433,54.4973,54.4973,33300.0
2011-06-01 14:25:00,82.94,82.96,82.8,82.8,43300.0,54.5039,54.5171,54.4119,54.4119,43300.0
2011-06-01 14:30:00,82.78,82.78,82.52,82.54,84000.0,54.3988,54.3988,54.2279,54.2411,84000.0
2011-06-01 14:35:00,82.52,82.62,82.35,82.62,36800.0,54.2279,54.2936,54.1162,54.2936,36800.0
2011-06-01 14:40:00,82.63,82.63,82.42,82.52,25200.0,54.3002,54.3002,54.1622,54.2279,25200.0
2011-06-01 14:45:00,82.55,82.67,82.44,82.62,48300.0,54.2476,54.3265,54.1753,54.2936,48300.0
2011-06-01 14:50:00,82.6,82.84,82.52,82.84,37800.0,54.2805,54.4382,54.2279,54.4382,37800.0
2011-06-01 14:55:00,82.85,83.02,82.79,83.0,46400.0,54.4448,54.5565,54.4053,54.5433,46400.0
2011-06-01 15:00:00,83.02,83.02,82.89,82.98,66800.0,54.5565,54.5565,54.4711,54.5302,66800.0
2011-06-01 15:05:00,82.98,83.11,82.97,82.97,48400.0,54.5302,54.6156,54.5236,54.5236,48400.0
2011-06-01 15:10:00,82.97,83.01,82.91,82.91,77200.0,54.5236,54.5499,54.4842,54.4842,77200.0
2011-06-01 15:15:00,82.91,82.97,82.75,82.85,59100.0,54.4842,54.5236,54.3791,54.4448,59100.0
2011-06-01 15:20:00,82.85,82.86,82.56,82.58,42300.0,54.4448,54.4513,54.2542,54.2673,42300.0
2011-06-01 15:25:00,82.59,82.85,82.59,82.84,43600.0,54.2739,54.4448,54.2739,54.4382,43600.0
2011-06-01 15:30:00,82.84,82.98,82.84,82.98,92700.0,54.4382,54.5302,54.4382,54.5302,92700.0
2011-06-01 15:35:00,82.97,83.03,82.96,82.96,50400.0,54.5236,54.5631,54.5171,54.5171,50400.0
2011-06-01 15:40:00,82.96,82.98,82.62,82.63,144100.0,54.5171,54.5302,54.2936,54.3002,144100.0
2011-06-01 15:45:00,82.63,82.79,82.6,82.78,220400.0,54.3002,54.4053,54.2805,54.3988,220400.0
2011-06-01 15:50:00,82.79,82.79,82.7,82.73,166200.0,54.4053,54.4053,54.3462,54.3659,166200.0
2011-06-01 15:55:00,82.73,82.88,82.7,82.79,310700.0,54.3659,54.4645,54.3462,54.4053,310700.0
2011-06-02 09:30:00,83.0,83.28,82.74,83.23,27000.0,54.5433,54.7273,54.3725,54.6945,27000.0
2011-06-02 09:35:00,83.23,83.54,82.92,83.26,72200.0,54.6945,54.8982,54.4908,54.7142,72200.0
2011-06-02 09:40:00,83.35,83.4,83.04,83.07,18200.0,54.7733,54.8062,54.5696,54.5893,18200.0
2011-06-02 09:45:00,83.04,83.35,82.86,83.04,16700.0,54.5696,54.7733,54.4513,54.5696,16700.0
2011-06-02 09:50:00,83.0,83.38,82.94,83.21,31000.0,54.5433,54.7931,54.5039,54.6813,31000.0
2011-06-02 09:55:00,83.25,83.39,83.21,83.34,14100.0,54.7076,54.7996,54.6813,54.7668,14100.0
2011-06-02 10:00:00,83.33,83.48,83.1,83.22,29300.0,54.7602,54.8588,54.6091,54.6879,29300.0
2011-06-02 10:05:00,83.2,83.3,83.1,83.22,24900.0,54.6748,54.7405,54.6091,54.6879,24900.0
2011-06-02 10:10:00,83.21,83.52,83.18,83.41,23400.0,54.6813,54.8851,54.6616,54.8128,23400.0
2011-06-02 10:15:00,83.37,83.43,83.02,83.15,22100.0,54.7865,54.8259,54.5565,54.6419,22100.0
2011-06-02 10:20:00,83.12,83.23,83.0,83.09,25200.0,54.6222,54.6945,54.5433,54.6025,25200.0
2011-06-02 10:25:00,83.01,83.08,82.83,82.91,22200.0,54.5499,54.5959,54.4316,54.4842,22200.0
2011-06-02 10:30:00,82.92,83.58,82.92,83.39,57600.0,54.4908,54.9245,54.4908,54.7996,57600.0
2011-06-02 10:35:00,83.39,83.63,83.39,83.61,25900.0,54.7996,54.9573,54.7996,54.9442,25900.0
2011-06-02 10:40:00,83.6,83.72,83.37,83.47,26900.0,54.9376,55.0165,54.7865,54.8522,26900.0
2011-06-02 10:45:00,83.45,83.53,83.32,83.4,14500.0,54.8391,54.8916,54.7536,54.8062,14500.0
2011-06-02 10:50:00,83.39,83.39,83.2,83.25,17700.0,54.7996,54.7996,54.6748,54.7076,17700.0
2011-06-02 10:55:00,83.25,83.28,83.19,83.23,18400.0,54.7076,54.7273,54.6682,54.6945,18400.0
2011-06-02 11:00:00,83.19,83.25,82.99,83.19,46200.0,54.6682,54.7076,54.5368,54.6682,46200.0
2011-06-02 11:05:00,83.19,83.24,82.85,82.86,33100.0,54.6682,54.7011,54.4448,54.4513,33100.0
2011-06-02 11:10:00,82.85,82.99,82.67,82.99,44000.0,54.4448,54.5368,54.3265,54.5368,44000.0
2011-06-02 11:15:00,82.98,82.98,82.8,82.85,17900.0,54.5302,54.5302,54.4119,54.4448,17900.0
2011-06-02 11:20:00,82.9,82.94,82.61,82.72,28400.0,54.4776,54.5039,54.2871,54.3593,28400.0
2011-06-02 11:25:00,82.75,82.75,82.49,82.54,14800.0,54.3791,54.3791,54.2082,54.2411,14800.0
2011-06-02 11:30:00,82.54,82.58,82.49,82.52,42500.0,54.2411,54.2673,54.2082,54.2279,42500.0
2011-06-02 11:35:00,82.52,82.6,82.42,82.44,47600.0,54.2279,54.2805,54.1622,54.1753,47600.0
2011-06-02 11:40:00,82.41,82.8,82.31,82.72,49600.0,54.1556,54.4119,54.0899,54.3593,49600.0
2011-06-02 11:45:00,82.72,82.78,82.47,82.66,30400.0,54.3593,54.3988,54.1951,54.3199,30400.0
2011-06-02 11:50:00,82.65,82.77,82.59,82.67,25200.0,54.3133,54.3922,54.2739,54.3265,25200.0
2011-06-02 11:55:00,82.67,82.85,82.67,82.79,13800.0,54.3265,54.4448,54.3265,54.4053,13800.0
2011-06-02 12:00:00,82.78,82.78,82.59,82.59,12200.0,54.3988,54.3988,54.2739,54.2739,12200.0
2011-06-02 12:05:00,82.61,82.68,82.51,82.58,17700.0,54.2871,54.3331,54.2213,54.2673,17700.0
2011-06-02 12:10:00,82.59,82.85,82.59,82.83,14100.0,54.2739,54.4448,54.2739,54.4316,14100.0
2011-06-02 12:15:00,82.84,83.02,82.84,82.97,21800.0,54.4382,54.5565,54.4382,54.5236,21800.0
2011-06-02 12:20:00,82.96,83.17,82.95,83.0,15600.0,54.5171,54.6551,54.5105,54.5433,15600.0
2011-06-02 12:25:00,83.0,83.02,82.91,83.0,10100.0,54.5433,54.5565,54.4842,54.5433,10100.0
2011-06-02 12:30:00,83.0,83.0,82.82,82.86,7200.0,54.5433,54.5433,54.4251,54.4513,7200.0
2011-06-02 12:35:00,82.87,82.9,82.73,82.81,10400.0,54.4579,54.4776,54.3659,54.4185,10400.0
2011-06-02 12:40:00,82.79,83.11,82.76,83.06,15300.0,54.4053,54.6156,54.3856,54.5828,15300.0
2011-06-02 12:45:00,83.07,83.11,82.95,83.05,12000.0,54.5893,54.6156,54.5105,54.5762,12000.0
2011-06-02 12:50:00,83.05,83.14,83.0,83.0,10800.0,54.5762,54.6353,54.5433,54.5433,10800.0
2011-06-02 12:55:00,83.0,83.04,82.96,82.98,13700.0,54.5433,54.5696,54.5171,54.5302,13700.0
2011-06-02 13:00:00,82.99,83.12,82.97,83.02,13000.0,54.5368,54.6222,54.5236,54.5565,13000.0
2011-06-02 13:05:00,83.04,83.23,83.04,83.08,16000.0,54.5696,54.6945,54.5696,54.5959,16000.0
2011-06-02 13:10:00,83.08,83.09,82.92,82.97,7500.0,54.5959,54.6025,54.4908,54.5236,7500.0
2011-06-02 13:15:00,82.97,83.1,82.94,83.09,12000.0,54.5236,54.6091,54.5039,54.6025,12000.0
2011-06-02 13:20:00,83.08,83.18,83.06,83.07,14400.0,54.5959,54.6616,54.5828,54.5893,14400.0
2011-06-02 13:25:00,83.06,83.28,83.05,83.13,14000.0,54.5828,54.7273,54.5762,54.6288,14000.0
2011-06-02 13:30:00,83.11,83.19,82.94,83.06,22100.0,54.6156,54.6682,54.5039,54.5828,22100.0
2011-06-02 13:35:00,83.09,83.09,82.79,82.82,14900.0,54.6025,54.6025,54.4053,54.4251,14900.0
2011-06-02 13:40:00,82.81,82.93,82.78,82.93,11800.0,54.4185,54.4973,54.3988,54.4973,11800.0
2011-06-02 13:45:00,82.93,83.03,82.9,82.96,7800.0,54.4973,54.5631,54.4776,54.5171,7800.0
2011-06-02 13:50:00,82.92,83.1,82.86,83.09,11400.0,54.4908,54.6091,54.4513,54.6025,11400.0
2011-06-02 13:55:00,83.1,83.54,83.1,83.51,23300.0,54.6091,54.8982,54.6091,54.8785,23300.0
2011-06-02 14:00:00,83.5,83.61,83.41,83.41,22300.0,54.8719,54.9442,54.8128,54.8128,22300.0
2011-06-02 14:05:00,83.4,83.4,83.21,83.22,16200.0,54.8062,54.8062,54.6813,54.6879,16200.0
2011-06-02 14:10:00,83.23,83.41,83.23,83.4,16200.0,54.6945,54.8128,54.6945,54.8062,16200.0
2011-06-02 14:15:00,83.4,83.47,82.99,83.05,43200.0,54.8062,54.8522,54.5368,54.5762,43200.0
2011-06-02 14:20:00,83.06,83.07,82.91,82.95,35900.0,54.5828,54.5893,54.4842,54.5105,35900.0
2011-06-02 14:25:00,82.93,83.17,82.87,83.06,16700.0,54.4973,54.6551,54.4579,54.5828,16700.0
2011-06-02 14:30:00,83.08,83.33,83.04,83.32,13000.0,54.5959,54.7602,54.5696,54.7536,13000.0
2011-06-02 14:35:00,83.33,83.41,83.25,83.26,13000.0,54.7602,54.8128,54.7076,54.7142,13000.0
2011-06-02 14:40:00,83.26,83.36,83.26,83.29,22100.0,54.7142,54.7799,54.7142,54.7339,22100.0
2011-06-02 14:45:00,83.28,83.42,83.24,83.36,21900.0,54.7273,54.8193,54.7011,54.7799,21900.0
2011-06-02 14:50:00,83.37,83.46,83.34,83.39,17900.0,54.7865,54.8456,54.7668,54.7996,17900.0
2011-06-02 14:55:00,83.39,83.41,83.32,83.37,39000.0,54.7996,54.8128,54.7536,54.7865,39000.0
2011-06-02 15:00:00,83.37,83.38,83.2,83.29,37400.0,54.7865,54.7931,54.6748,54.7339,37400.0
2011-06-02 15:05:00,83.29,83.33,83.2,83.2,32600.0,54.7339,54.7602,54.6748,54.6748,32600.0
2011-06-02 15:10:00,83.21,83.27,83.18,83.19,27900.0,54.6813,54.7208,54.6616,54.6682,27900.0
2011-06-02 15:15:00,83.18,83.22,83.06,83.1,19500.0,54.6616,54.6879,54.5828,54.6091,19500.0
2011-06-02 15:20:00,83.09,83.09,83.01,83.04,21400.0,54.6025,54.6025,54.5499,54.5696,21400.0
2011-06-02 15:25:00,83.04,83.04,82.96,83.02,18200.0,54.5696,54.5696,54.5171,54.5565,18200.0
2011-06-02 15:30:00,83.02,83.12,82.94,82.99,31900.0,54.5565,54.6222,54.5039,54.5368,31900.0
2011-06-02 15:35:00,83.0,83.0,82.87,82.92,28600.0,54.5433,54.5433,54.4579,54.4908,28600.0
2011-06-02 15:40:00,82.93,83.05,82.86,82.93,35000.0,54.4973,54.5762,54.4513,54.4973,35000.0
2011-06-02 15:45:00,82.92,82.92,82.78,82.81,59800.0,54.4908,54.4908,54.3988,54.4185,59800.0
2011-06-02 15:50:00,82.79,82.81,82.65,82.7,56300.0,54.4053,54.4185,54.3133,54.3462,56300.0
2011-06-02 15:55:00,82.69,82.78,82.67,82.78,98800.0,54.3396,54.3988,54.3265,54.3988,98800.0
2011-06-03 09:30:00,81.35,81.72,81.27,81.64,65900.0,53.459,53.7022,53.4065,53.6496,65900.0
2011-06-03 09:35:00,81.6,81.93,81.16,81.47,189100.0,53.6233,53.8402,53.3342,53.5379,189100.0
2011-06-03 09:40:00,81.46,81.62,81.29,81.44,155300.0,53.5313,53.6365,53.4196,53.5182,155300.0
2011-06-03 09:45:00,81.53,82.14,81.49,81.94,38600.0,53.5773,53.9782,53.551,53.8468,38600.0
2011-06-03 09:50:00,81.97,82.18,81.94,81.96,38300.0,53.8665,54.0045,53.8468,53.8599,38300.0
2011-06-03 09:55:00,82.0,82.4,81.96,82.4,83000.0,53.8862,54.1491,53.8599,54.1491,83000.0
2011-06-03 10:00:00,82.41,82.68,82.32,82.36,62000.0,54.1556,54.3331,54.0965,54.1228,62000.0
2011-06-03 10:05:00,82.34,82.46,82.1,82.27,52800.0,54.1096,54.1885,53.9519,54.0636,52800.0
2011-06-03 10:10:00,82.3,82.56,82.18,82.19,38200.0,54.0833,54.2542,54.0045,54.0111,38200.0
2011-06-03 10:15:00,82.18,82.35,82.14,82.19,33900.0,54.0045,54.1162,53.9782,54.0111,33900.0
2011-06-03 10:20:00,82.2,82.43,82.01,82.43,59800.0,54.0176,54.1688,53.8928,54.1688,59800.0
2011-06-03 10:25:00,82.41,82.85,82.41,82.62,25400.0,54.1556,54.4448,54.1556,54.2936,25400.0
2011-06-03 10:30:00,82.63,82.78,82.56,82.66,28300.0,54.3002,54.3988,54.2542,54.3199,28300.0
2011-06-03 10:35:00,82.67,82.72,82.27,82.4,39700.0,54.3265,54.3593,54.0636,54.1491,39700.0
2011-06-03 10:40:00,82.39,82.68,82.3,82.57,35600.0,54.1425,54.3331,54.0833,54.2608,35600.0
2011-06-03 10:45:00,82.61,82.77,82.58,82.59,25700.0,54.2871,54.3922,54.2673,54.2739,25700.0
2011-06-03 10:50:00,82.59,82.72,82.22,82.26,32200.0,54.2739,54.3593,54.0308,54.0571,32200.0
2011-06-03 10:55:00,82.25,82.4,82.24,82.3,37900.0,54.0505,54.1491,54.0439,54.0833,37900.0
2011-06-03 11:00:00,82.3,82.51,82.28,82.47,19300.0,54.0833,54.2213,54.0702,54.1951,19300.0
2011-06-03 11:05:00,82.48,82.48,82.22,82.31,39100.0,54.2016,54.2016,54.0308,54.0899,39100.0
2011-06-03 11:10:00,82.28,82.39,82.16,82.25,36200.0,54.0702,54.1425,53.9913,54.0505,36200.0
2011-06-03 11:15:00,82.28,82.36,82.06,82.11,41100.0,54.0702,54.1228,53.9256,53.9585,41100.0
2011-06-03 11:20:00,82.12,82.27,82.12,82.2,17900.0,53.9651,54.0636,53.9651,54.0176,17900.0
2011-06-03 11:25:00,82.21,82.22,82.0,82.07,15200.0,54.0242,54.0308,53.8862,53.9322,15200.0
2011-06-03 11:30:00,82.09,82.29,82.05,82.19,13700.0,53.9453,54.0768,53.9191,54.0111,13700.0
2011-06-03 11:35:00,82.2,82.2,82.0,82.03,29400.0,54.0176,54.0176,53.8862,53.9059,29400.0
2011-06-03 11:40:00,82.03,82.18,81.93,82.18,40900.0,53.9059,54.0045,53.8402,54.0045,40900.0
2011-06-03 11:45:00,82.19,82.51,82.18,82.51,38700.0,54.0111,54.2213,54.0045,54.2213,38700.0
2011-06-03 11:50:00,82.48,82.6,82.46,82.54,5400.0,54.2016,54.2805,54.1885,54.2411,5400.0
2011-06-03 11:55:00,82.52,82.57,82.47,82.57,10500.0,54.2279,54.2608,54.1951,54.2608,10500.0
2011-06-03 12:00:00,82.6,82.7,82.54,82.54,12600.0,54.2805,54.3462,54.2411,54.2411,12600.0
2011-06-03 12:05:00,82.52,82.64,82.47,82.62,10700.0,54.2279,54.3068,54.1951,54.2936,10700.0
2011-06-03 12:10:00,82.6,82.69,82.54,82.62,8200.0,54.2805,54.3396,54.2411,54.2936,8200.0
2011-06-03 12:15:00,82.61,82.77,82.6,82.77,8600.0,54.2871,54.3922,54.2805,54.3922,8600.0
2011-06-03 12:20:00,82.77,82.95,82.71,82.84,14100.0,54.3922,54.5105,54.3528,54.4382,14100.0
2011-06-03 12:25:00,82.83,82.86,82.76,82.82,10200.0,54.4316,54.4513,54.3856,54.4251,10200.0
2011-06-03 12:30:00,82.82,82.9,82.81,82.89,10700.0,54.4251,54.4776,54.4185,54.4711,10700.0
2011-06-03 12:35:00,82.89,82.96,82.77,82.94,11600.0,54.4711,54.5171,54.3922,54.5039,11600.0
2011-06-03 12:40:00,82.95,82.99,82.9,82.98,7400.0,54.5105,54.5368,54.4776,54.5302,7400.0
2011-06-03 12:45:00,82.98,83.03,82.9,83.03,23700.0,54.5302,54.5631,54.4776,54.5631,23700.0
2011-06-03 12:50:00,83.04,83.07,82.91,82.94,12800.0,54.5696,54.5893,54.4842,54.5039,12800.0
2011-06-03 12:55:00,82.94,82.99,82.83,82.87,12800.0,54.5039,54.5368,54.4316,54.4579,12800.0
2011-06-03 13:00:00,82.85,82.86,82.7,82.7,24300.0,54.4448,54.4513,54.3462,54.3462,24300.0
2011-06-03 13:05:00,82.73,82.85,82.72,82.79,9200.0,54.3659,54.4448,54.3593,54.4053,9200.0
2011-06-03 13:10:00,82.77,82.79,82.62,82.69,6900.0,54.3922,54.4053,54.2936,54.3396,6900.0
2011-06-03 13:15:00,82.72,82.78,82.69,82.73,4800.0,54.3593,54.3988,54.3396,54.3659,4800.0
2011-06-03 13:20:00,82.74,82.77,82.66,82.66,13500.0,54.3725,54.3922,54.3199,54.3199,13500.0
2011-06-03 13:25:00,82.64,82.65,82.57,82.6,7900.0,54.3068,54.3133,54.2608,54.2805,7900.0
2011-06-03 13:30:00,82.61,82.61,82.52,82.59,8200.0,54.2871,54.2871,54.2279,54.2739,8200.0
2011-06-03 13:35:00,82.6,82.65,82.56,82.64,9800.0,54.2805,54.3133,54.2542,54.3068,9800.0
2011-06-03 13:40:00,82.63,82.78,82.62,82.74,11600.0,54.3002,54.3988,54.2936,54.3725,11600.0
2011-06-03 13:45:00,82.75,82.86,82.73,82.86,3200.0,54.3791,54.4513,54.3659,54.4513,3200.0
2011-06-03 13:50:00,82.87,82.9,82.85,82.9,5000.0,54.4579,54.4776,54.4448,54.4776,5000.0
2011-06-03 13:55:00,82.88,82.89,82.6,82.63,15000.0,54.4645,54.4711,54.2805,54.3002,15000.0
2011-06-03 14:00:00,82.62,82.64,82.49,82.64,19200.0,54.2936,54.3068,54.2082,54.3068,19200.0
2011-06-03 14:05:00,82.64,82.69,82.58,82.59,10700.0,54.3068,54.3396,54.2673,54.2739,10700.0
2011-06-03 14:10:00,82.58,82.61,82.41,82.49,13100.0,54.2673,54.2871,54.1556,54.2082,13100.0
2011-06-03 14:15:00,82.51,82.56,82.5,82.54,9300.0,54.2213,54.2542,54.2148,54.2411,9300.0
2011-06-03 14:20:00,82.53,82.54,82.39,82.39,12400.0,54.2345,54.2411,54.1425,54.1425,12400.0
2011-06-03 14:25:00,82.39,82.55,82.37,82.46,9100.0,54.1425,54.2476,54.1293,54.1885,9100.0
2011-06-03 14:30:00,82.47,82.51,82.35,82.38,12600.0,54.1951,54.2213,54.1162,54.1359,12600.0
2011-06-03 14:35:00,82.38,82.46,82.24,82.29,12400.0,54.1359,54.1885,54.0439,54.0768,12400.0
2011-06-03 14:40:00,82.31,82.39,82.21,82.38,10800.0,54.0899,54.1425,54.0242,54.1359,10800.0
2011-06-03 14:45:00,82.4,82.41,82.3,82.41,13200.0,54.1491,54.1556,54.0833,54.1556,13200.0
2011-06-03 14:50:00,82.39,82.48,82.39,82.42,6600.0,54.1425,54.2016,54.1425,54.1622,6600.0
2011-06-03 14:55:00,82.44,82.48,82.25,82.26,14300.0,54.1753,54.2016,54.0505,54.0571,14300.0
2011-06-03 15:00:00,82.25,82.29,82.17,82.21,24400.0,54.0505,54.0768,53.9979,54.0242,24400.0
2011-06-03 15:05:00,82.21,82.22,82.07,82.09,21100.0,54.0242,54.0308,53.9322,53.9453,21100.0
2011-06-03 15:10:00,82.1,82.15,82.04,82.1,13800.0,53.9519,53.9848,53.9125,53.9519,13800.0
2011-06-03 15:15:00,82.11,82.22,82.07,82.07,17500.0,53.9585,54.0308,53.9322,53.9322,17500.0
2011-06-03 15:20:00,82.06,82.22,82.02,82.2,19800.0,53.9256,54.0308,53.8993,54.0176,19800.0
2011-06-03 15:25:00,82.18,82.23,82.11,82.17,10700.0,54.0045,54.0373,53.9585,53.9979,10700.0
2011-06-03 15:30:00,82.16,82.41,82.15,82.38,13700.0,53.9913,54.1556,53.9848,54.1359,13700.0
2011-06-03 15:35:00,82.39,82.49,82.36,82.49,17400.0,54.1425,54.2082,54.1228,54.2082,17400.0
2011-06-03 15:40:00,82.49,82.62,82.46,82.48,22600.0,54.2082,54.2936,54.1885,54.2016,22600.0
2011-06-03 15:45:00,82.47,82.47,82.37,82.39,32800.0,54.1951,54.1951,54.1293,54.1425,32800.0
2011-06-03 15:50:00,82.4,82.41,82.17,82.19,43000.0,54.1491,54.1556,53.9979,54.0111,43000.0
2011-06-03 15:55:00,82.18,82.36,82.18,82.29,75800.0,54.0045,54.1228,54.0045,54.0768,75800.0
2011-06-06 09:30:00,81.97,82.42,81.91,82.28,41100.0,53.8665,54.1622,53.827,54.0702,41100.0
2011-06-06 09:35:00,82.27,82.8,82.25,82.73,38800.0,54.0636,54.4119,54.0505,54.3659,38800.0
2011-06-06 09:40:00,82.69,82.7,82.24,82.53,20000.0,54.3396,54.3462,54.0439,54.2345,20000.0
2011-06-06 09:45:00,82.5,82.5,82.1,82.19,43000.0,54.2148,54.2148,53.9519,54.0111,43000.0
2011-06-06 09:50:00,82.16,82.16,81.93,82.04,42500.0,53.9913,53.9913,53.8402,53.9125,42500.0
2011-06-06 09:55:00,82.06,82.12,81.96,82.12,39600.0,53.9256,53.9651,53.8599,53.9651,39600.0
2011-06-06 10:00:00,82.16,82.3,82.06,82.18,29100.0,53.9913,54.0833,53.9256,54.0045,29100.0
2011-06-06 10:05:00,82.19,82.22,81.85,81.87,37800.0,54.0111,54.0308,53.7876,53.8008,37800.0
2011-06-06 10:10:00,81.87,81.95,81.71,81.95,58300.0,53.8008,53.8533,53.6956,53.8533,58300.0
2011-06-06 10:15:00,81.91,81.94,81.62,81.63,30000.0,53.827,53.8468,53.6365,53.643,30000.0
2011-06-06 10:20:00,81.61,81.87,81.49,81.81,29200.0,53.6299,53.8008,53.551,53.7613,29200.0
2011-06-06 10:25:00,81.8,81.89,81.65,81.81,21400.0,53.7548,53.8139,53.6562,53.7613,21400.0
2011-06-06 10:30:00,81.83,81.92,81.75,81.9,29100.0,53.7745,53.8336,53.7219,53.8205,29100.0
2011-06-06 10:35:00,81.87,81.93,81.71,81.73,23500.0,53.8008,53.8402,53.6956,53.7088,23500.0
2011-06-06 10:40:00,81.72,81.86,81.72,81.75,23100.0,53.7022,53.7942,53.7022,53.7219,23100.0
2011-06-06 10:45:00,81.76,81.76,81.55,81.66,18800.0,53.7285,53.7285,53.5905,53.6628,18800.0
2011-06-06 10:50:00,81.67,81.83,81.63,81.76,24400.0,53.6693,53.7745,53.643,53.7285,24400.0
2011-06-06 10:55:00,81.75,81.8,81.62,81.64,20700.0,53.7219,53.7548,53.6365,53.6496,20700.0
2011-06-06 11:00:00,81.65,81.77,81.62,81.77,29700.0,53.6562,53.735,53.6365,53.735,29700.0
2011-06-06 11:05:00,81.8,81.86,81.76,81.84,40200.0,53.7548,53.7942,53.7285,53.781,40200.0
2011-06-06 11:10:00,81.83,81.95,81.78,81.95,35300.0,53.7745,53.8533,53.7416,53.8533,35300.0
2011-06-06 11:15:00,81.95,82.12,81.95,82.01,34200.0,53.8533,53.9651,53.8533,53.8928,34200.0
2011-06-06 11:20:00,82.01,82.1,81.93,82.08,18300.0,53.8928,53.9519,53.8402,53.9388,18300.0
2011-06-06 11:25:00,82.07,82.07,82.0,82.03,16400.0,53.9322,53.9322,53.8862,53.9059,16400.0
2011-06-06 11:30:00,82.02,82.08,81.95,82.08,13700.0,53.8993,53.9388,53.8533,53.9388,13700.0
2011-06-06 11:35:00,82.06,82.28,82.06,82.24,19200.0,53.9256,54.0702,53.9256,54.0439,19200.0
2011-06-06 11:40:00,82.25,82.28,82.21,82.22,12000.0,54.0505,54.0702,54.0242,54.0308,12000.0
2011-06-06 11:45:00,82.22,82.22,82.08,82.08,14100.0,54.0308,54.0308,53.9388,53.9388,14100.0
2011-06-06 11:50:00,82.08,82.29,82.04,82.29,20600.0,53.9388,54.0768,53.9125,54.0768,20600.0
2011-06-06 11:55:00,82.3,82.38,82.26,82.34,11500.0,54.0833,54.1359,54.0571,54.1096,11500.0
2011-06-06 12:00:00,82.34,82.34,82.18,82.18,26000.0,54.1096,54.1096,54.0045,54.0045,26000.0
2011-06-06 12:05:00,82.17,82.36,82.15,82.36,15700.0,53.9979,54.1228,53.9848,54.1228,15700.0
2011-06-06 12:10:00,82.37,82.37,82.24,82.36,28100.0,54.1293,54.1293,54.0439,54.1228,28100.0
2011-06-06 12:15:00,82.37,82.39,82.2,82.26,14800.0,54.1293,54.1425,54.0176,54.0571,14800.0
2011-06-06 12:20:00,82.26,82.35,82.25,82.35,15000.0,54.0571,54.1162,54.0505,54.1162,15000.0
2011-06-06 12:25:00,82.35,82.44,82.34,82.39,9300.0,54.1162,54.1753,54.1096,54.1425,9300.0
2011-06-06 12:30:00,82.39,82.39,82.26,82.26,18000.0,54.1425,54.1425,54.0571,54.0571,18000.0
2011-06-06 12:35:00,82.26,82.27,82.19,82.23,16100.0,54.0571,54.0636,54.0111,54.0373,16100.0
2011-06-06 12:40:00,82.22,82.23,82.09,82.14,23200.0,54.0308,54.0373,53.9453,53.9782,23200.0
2011-06-06 12:45:00,82.12,82.12,81.98,81.98,8400.0,53.9651,53.9651,53.873,53.873,8400.0
2011-06-06 12:50:00,82.0,82.05,81.95,82.05,9800.0,53.8862,53.9191,53.8533,53.9191,9800.0
2011-06-06 12:55:00,82.06,82.17,82.04,82.17,9200.0,53.9256,53.9979,53.9125,53.9979,9200.0
2011-06-06 13:00:00,82.17,82.19,81.98,82.01,16500.0,53.9979,54.0111,53.873,53.8928,16500.0
2011-06-06 13:05:00,82.0,82.13,82.0,82.06,31600.0,53.8862,53.9716,53.8862,53.9256,31600.0
2011-06-06 13:10:00,82.04,82.17,82.04,82.14,13200.0,53.9125,53.9979,53.9125,53.9782,13200.0
2011-06-06 13:15:00,82.14,82.17,82.0,82.05,13200.0,53.9782,53.9979,53.8862,53.9191,13200.0
2011-06-06 13:20:00,82.05,82.05,81.89,81.94,21200.0,53.9191,53.9191,53.8139,53.8468,21200.0
2011-06-06 13:25:00,81.94,81.96,81.88,81.96,20100.0,53.8468,53.8599,53.8073,53.8599,20100.0
2011-06-06 13:30:00,81.96,81.98,81.8,81.87,16100.0,53.8599,53.873,53.7548,53.8008,16100.0
2011-06-06 13:35:00,81.87,81.96,81.85,81.88,18700.0,53.8008,53.8599,53.7876,53.8073,18700.0
2011-06-06 13:40:00,81.88,81.88,81.71,81.72,28700.0,53.8073,53.8073,53.6956,53.7022,28700.0
2011-06-06 13:45:00,81.72,81.81,81.66,81.8,44700.0,53.7022,53.7613,53.6628,53.7548,44700.0
2011-06-06 13:50:00,81.76,81.88,81.75,81.88,28300.0,53.7285,53.8073,53.7219,53.8073,28300.0
2011-06-06 13:55:00,81.88,81.9,81.78,81.78,21100.0,53.8073,53.8205,53.7416,53.7416,21100.0
2011-06-06 14:00:00,81.78,81.93,81.78,81.85,17700.0,53.7416,53.8402,53.7416,53.7876,17700.0
2011-06-06 14:05:00,81.84,82.01,81.79,82.01,21000.0,53.781,53.8928,53.7482,53.8928,21000.0
2011-06-06 14:10:00,82.02,82.04,81.96,82.01,19000.0,53.8993,53.9125,53.8599,53.8928,19000.0
2011-06-06 14:15:00,82.0,82.01,81.93,81.95,16100.0,53.8862,53.8928,53.8402,53.8533,16100.0
2011-06-06 14:20:00,81.94,82.08,81.93,82.03,17300.0,53.8468,53.9388,53.8402,53.9059,17300.0
2011-06-06 14:25:00,82.03,82.07,81.92,81.96,20100.0,53.9059,53.9322,53.8336,53.8599,20100.0
2011-06-06 14:30:00,81.96,81.96,81.83,81.83,20400.0,53.8599,53.8599,53.7745,53.7745,20400.0
2011-06-06 14:35:00,81.85,81.89,81.74,81.75,34300.0,53.7876,53.8139,53.7153,53.7219,34300.0
2011-06-06 14:40:00,81.75,81.76,81.67,81.76,39000.0,53.7219,53.7285,53.6693,53.7285,39000.0
2011-06-06 14:45:00,81.77,81.82,81.65,81.73,40300.0,53.735,53.7679,53.6562,53.7088,40300.0
2011-06-06 14:50:00,81.74,81.76,81.59,81.6,60700.0,53.7153,53.7285,53.6168,53.6233,60700.0
2011-06-06 14:55:00,81.59,81.6,81.45,81.56,74600.0,53.6168,53.6233,53.5248,53.597,74600.0
2011-06-06 15:00:00,81.56,81.77,81.56,81.7,47900.0,53.597,53.735,53.597,53.689,47900.0
2011-06-06 15:05:00,81.7,81.71,81.46,81.49,54100.0,53.689,53.6956,53.5313,53.551,54100.0
2011-06-06 15:10:00,81.48,81.55,81.36,81.53,88200.0,53.5445,53.5905,53.4656,53.5773,88200.0
2011-06-06 15:15:00,81.53,81.71,81.53,81.7,68800.0,53.5773,53.6956,53.5773,53.689,68800.0
2011-06-06 15:20:00,81.69,81.74,81.62,81.7,53500.0,53.6825,53.7153,53.6365,53.689,53500.0
2011-06-06 15:25:00,81.7,81.72,81.64,81.7,28500.0,53.689,53.7022,53.6496,53.689,28500.0
2011-06-06 15:30:00,81.71,81.92,81.68,81.88,32000.0,53.6956,53.8336,53.6759,53.8073,32000.0
2011-06-06 15:35:00,81.88,81.88,81.71,81.71,49300.0,53.8073,53.8073,53.6956,53.6956,49300.0
2011-06-06 15:40:00,81.71,81.77,81.62,81.62,54200.0,53.6956,53.735,53.6365,53.6365,54200.0
2011-06-06 15:45:00,81.62,81.62,81.52,81.55,94300.0,53.6365,53.6365,53.5708,53.5905,94300.0
2011-06-06 15:50:00,81.55,81.58,81.43,81.58,120800.0,53.5905,53.6102,53.5116,53.6102,120800.0
2011-06-06 15:55:00,81.57,81.65,81.53,81.54,197000.0,53.6036,53.6562,53.5773,53.5839,197000.0
2011-06-07 09:30:00,82.16,82.26,81.9,82.06,69500.0,53.9913,54.0571,53.8205,53.9256,69500.0
2011-06-07 09:35:00,82.04,82.11,81.79,81.89,88500.0,53.9125,53.9585,53.7482,53.8139,88500.0
2011-06-07 09:40:00,81.91,82.13,81.76,81.77,41800.0,53.827,53.9716,53.7285,53.735,41800.0
2011-06-07 09:45:00,81.77,81.8,81.22,81.22,57800.0,53.735,53.7548,53.3736,53.3736,57800.0
2011-06-07 09:50:00,81.24,81.25,80.9,81.14,55600.0,53.3868,53.3933,53.1633,53.321,55600.0
2011-06-07 09:55:00,81.14,81.27,81.02,81.23,71700.0,53.321,53.4065,53.2422,53.3802,71700.0
2011-06-07 10:00:00,81.24,81.46,81.24,81.34,36500.0,53.3868,53.5313,53.3868,53.4525,36500.0
2011-06-07 10:05:00,81.39,81.76,81.35,81.7,69000.0,53.4853,53.7285,53.459,53.689,69000.0
2011-06-07 10:10:00,81.7,81.87,81.54,81.76,45300.0,53.689,53.8008,53.5839,53.7285,45300.0
2011-06-07 10:15:00,81.75,81.98,81.73,81.92,41700.0,53.7219,53.873,53.7088,53.8336,41700.0
2011-06-07 10:20:00,81.9,82.03,81.83,81.87,41700.0,53.8205,53.9059,53.7745,53.8008,41700.0
2011-06-07 10:25:00,81.89,82.07,81.7,81.74,40900.0,53.8139,53.9322,53.689,53.7153,40900.0
2011-06-07 10:30:00,81.73,81.78,81.49,81.71,49100.0,53.7088,53.7416,53.551,53.6956,49100.0
2011-06-07 10:35:00,81.7,81.91,81.59,81.85,44000.0,53.689,53.827,53.6168,53.7876,44000.0
2011-06-07 10:40:00,81.85,81.94,81.81,81.86,75200.0,53.7876,53.8468,53.7613,53.7942,75200.0
2011-06-07 10:45:00,81.86,82.0,81.83,81.92,27100.0,53.7942,53.8862,53.7745,53.8336,27100.0
2011-06-07 10:50:00,81.92,81.95,81.63,81.66,50500.0,53.8336,53.8533,53.643,53.6628,50500.0
2011-06-07 10:55:00,81.66,81.82,81.66,81.74,14500.0,53.6628,53.7679,53.6628,53.7153,14500.0
2011-06-07 11:00:00,81.74,81.82,81.63,81.66,110000.0,53.7153,53.7679,53.643,53.6628,110000.0
2011-06-07 11:05:00,81.67,81.88,81.61,81.86,50600.0,53.6693,53.8073,53.6299,53.7942,50600.0
2011-06-07 11:10:00,81.84,81.89,81.67,81.7,14300.0,53.781,53.8139,53.6693,53.689,14300.0
2011-06-07 11:15:00,81.66,81.89,81.66,81.85,27100.0,53.6628,53.8139,53.6628,53.7876,27100.0
2011-06-07 11:20:00,81.88,82.02,81.88,81.91,18800.0,53.8073,53.8993,53.8073,53.827,18800.0
2011-06-07 11:25:00,81.92,81.92,81.76,81.77,17100.0,53.8336,53.8336,53.7285,53.735,17100.0
2011-06-07 11:30:00,81.76,81.77,81.54,81.59,58800.0,53.7285,53.735,53.5839,53.6168,58800.0
2011-06-07 11:35:00,81.56,81.69,81.56,81.6,34600.0,53.597,53.6825,53.597,53.6233,34600.0
2011-06-07 11:40:00,81.62,81.68,81.58,81.63,37200.0,53.6365,53.6759,53.6102,53.643,37200.0
2011-06-07 11:45:00,81.64,81.73,81.62,81.66,13400.0,53.6496,53.7088,53.6365,53.6628,13400.0
2011-06-07 11:50:00,81.66,81.73,81.58,81.59,32800.0,53.6628,53.7088,53.6102,53.6168,32800.0
2011-06-07 11:55:00,81.58,81.67,81.5,81.67,23500.0,53.6102,53.6693,53.5576,53.6693,23500.0
2011-06-07 12:00:00,81.68,81.73,81.59,81.59,39500.0,53.6759,53.7088,53.6168,53.6168,39500.0
2011-06-07 12:05:00,81.6,81.66,81.52,81.65,45100.0,53.6233,53.6628,53.5708,53.6562,45100.0
2011-06-07 12:10:00,81.64,81.67,81.54,81.55,82100.0,53.6496,53.6693,53.5839,53.5905,82100.0
2011-06-07 12:15:00,81.55,81.65,81.46,81.54,58200.0,53.5905,53.6562,53.5313,53.5839,58200.0
2011-06-07 12:20:00,81.55,81.66,81.53,81.66,38000.0,53.5905,53.6628,53.5773,53.6628,38000.0
2011-06-07 12:25:00,81.62,81.68,81.52,81.53,77500.0,53.6365,53.6759,53.5708,53.5773,77500.0
2011-06-07 12:30:00,81.54,81.67,81.53,81.65,16200.0,53.5839,53.6693,53.5773,53.6562,16200.0
2011-06-07 12:35:00,81.64,81.65,81.55,81.64,53700.0,53.6496,53.6562,53.5905,53.6496,53700.0
2011-06-07 12:40:00,81.64,81.67,81.51,81.57,29900.0,53.6496,53.6693,53.5642,53.6036,29900.0
2011-06-07 12:45:00,81.59,81.65,81.52,81.55,38600.0,53.6168,53.6562,53.5708,53.5905,38600.0
2011-06-07 12:50:00,81.56,81.78,81.56,81.75,51300.0,53.597,53.7416,53.597,53.7219,51300.0
2011-06-07 12:55:00,81.74,81.74,81.56,81.64,66400.0,53.7153,53.7153,53.597,53.6496,66400.0
2011-06-07 13:00:00,81.64,81.69,81.57,81.61,55800.0,53.6496,53.6825,53.6036,53.6299,55800.0
2011-06-07 13:05:00,81.61,81.78,81.6,81.69,94000.0,53.6299,53.7416,53.6233,53.6825,94000.0
2011-06-07 13:10:00,81.69,81.78,81.63,81.69,70500.0,53.6825,53.7416,53.643,53.6825,70500.0
2011-06-07 13:15:00,81.71,81.71,81.57,81.66,35900.0,53.6956,53.6956,53.6036,53.6628,35900.0
2011-06-07 13:20:00,81.66,81.66,81.54,81.56,18200.0,53.6628,53.6628,53.5839,53.597,18200.0
2011-06-07 13:25:00,81.58,81.63,81.55,81.63,28200.0,53.6102,53.643,53.5905,53.643,28200.0
2011-06-07 13:30:00,81.63,81.67,81.58,81.65,27600.0,53.643,53.6693,53.6102,53.6562,27600.0
2011-06-07 13:35:00,81.65,81.76,81.63,81.75,18700.0,53.6562,53.7285,53.643,53.7219,18700.0
2011-06-07 13:40:00,81.74,81.76,81.7,81.73,6200.0,53.7153,53.7285,53.689,53.7088,6200.0
2011-06-07 13:45:00,81.73,81.76,81.61,81.61,64700.0,53.7088,53.7285,53.6299,53.6299,64700.0
2011-06-07 13:50:00,81.62,81.7,81.58,81.61,61100.0,53.6365,53.689,53.6102,53.6299,61100.0
2011-06-07 13:55:00,81.62,81.65,81.54,81.59,33000.0,53.6365,53.6562,53.5839,53.6168,33000.0
2011-06-07 14:00:00,81.6,81.65,81.55,81.64,35500.0,53.6233,53.6562,53.5905,53.6496,35500.0
2011-06-07 14:05:00,81.64,81.72,81.6,81.71,16700.0,53.6496,53.7022,53.6233,53.6956,16700.0
2011-06-07 14:10:00,81.7,81.7,81.61,81.64,61800.0,53.689,53.689,53.6299,53.6496,61800.0
2011-06-07 14:15:00,81.65,81.75,81.64,81.71,48400.0,53.6562,53.7219,53.6496,53.6956,48400.0
2011-06-07 14:20:00,81.71,81.77,81.64,81.64,66900.0,53.6956,53.735,53.6496,53.6496,66900.0
2011-06-07 14:25:00,81.63,81.77,81.6,81.76,61100.0,53.643,53.735,53.6233,53.7285,61100.0
2011-06-07 14:30:00,81.74,81.77,81.65,81.72,90500.0,53.7153,53.735,53.6562,53.7022,90500.0
2011-06-07 14:35:00,81.75,81.75,81.64,81.65,41400.0,53.7219,53.7219,53.6496,53.6562,41400.0
2011-06-07 14:40:00,81.66,81.7,81.64,81.67,28800.0,53.6628,53.689,53.6496,53.6693,28800.0
2011-06-07 14:45:00,81.67,81.77,81.64,81.67,58400.0,53.6693,53.735,53.6496,53.6693,58400.0
2011-06-07 14:50:00,81.67,81.67,81.58,81.65,29400.0,53.6693,53.6693,53.6102,53.6562,29400.0
2011-06-07 14:55:00,81.65,81.65,81.49,81.55,37400.0,53.6562,53.6562,53.551,53.5905,37400.0
2011-06-07 15:00:00,81.56,81.64,81.5,81.57,28800.0,53.597,53.6496,53.5576,53.6036,28800.0
2011-06-07 15:05:00,81.57,81.57,81.36,81.37,48400.0,53.6036,53.6036,53.4656,53.4722,48400.0
2011-06-07 15:10:00,81.35,81.48,81.35,81.45,37300.0,53.459,53.5445,53.459,53.5248,37300.0
2011-06-07 15:15:00,81.45,81.46,81.3,81.37,36200.0,53.5248,53.5313,53.4262,53.4722,36200.0
2011-06-07 15:20:00,81.38,81.39,81.13,81.16,47100.0,53.4788,53.4853,53.3145,53.3342,47100.0
2011-06-07 15:25:00,81.15,81.21,81.11,81.12,31900.0,53.3276,53.367,53.3013,53.3079,31900.0
2011-06-07 15:30:00,81.11,81.18,81.05,81.12,58900.0,53.3013,53.3473,53.2619,53.3079,58900.0
2011-06-07 15:35:00,81.12,81.21,81.11,81.12,57200.0,53.3079,53.367,53.3013,53.3079,57200.0
2011-06-07 15:40:00,81.11,81.16,80.81,80.85,79100.0,53.3013,53.3342,53.1042,53.1305,79100.0
2011-06-07 15:45:00,80.85,81.06,80.8,80.87,196800.0,53.1305,53.2685,53.0976,53.1436,196800.0
2011-06-07 15:50:00,80.87,81.03,80.71,80.99,175400.0,53.1436,53.2488,53.0385,53.2225,175400.0
2011-06-07 15:55:00,80.98,80.98,80.71,80.75,252100.0,53.2159,53.2159,53.0385,53.0648,252100.0
2011-06-08 09:30:00,80.77,81.27,80.62,81.1,67800.0,53.0779,53.4065,52.9793,53.2948,67800.0
2011-06-08 09:35:00,81.11,81.68,81.09,81.5,101100.0,53.3013,53.6759,53.2882,53.5576,101100.0
2011-06-08 09:40:00,81.5,81.83,81.5,81.56,67500.0,53.5576,53.7745,53.5576,53.597,67500.0
2011-06-08 09:45:00,81.56,81.56,80.93,80.95,58300.0,53.597,53.597,53.183,53.1962,58300.0
2011-06-08 09:50:00,80.96,81.18,80.75,80.75,50100.0,53.2028,53.3473,53.0648,53.0648,50100.0
2011-06-08 09:55:00,80.78,80.78,80.39,80.5,60300.0,53.0845,53.0845,52.8282,52.9005,60300.0
2011-06-08 10:00:00,80.48,80.9,80.42,80.9,58100.0,52.8873,53.1633,52.8479,53.1633,58100.0
2011-06-08 10:05:00,80.94,81.19,80.91,81.15,94100.0,53.1896,53.3539,53.1699,53.3276,94100.0
2011-06-08 10:10:00,81.14,81.21,81.02,81.17,46200.0,53.321,53.367,53.2422,53.3408,46200.0
2011-06-08 10:15:00,81.18,81.5,81.07,81.08,31800.0,53.3473,53.5576,53.275,53.2816,31800.0
2011-06-08 10:20:00,81.08,81.26,81.01,81.23,26000.0,53.2816,53.3999,53.2356,53.3802,26000.0
2011-06-08 10:25:00,81.22,81.32,81.09,81.16,19300.0,53.3736,53.4393,53.2882,53.3342,19300.0
2011-06-08 10:30:00,81.22,81.4,80.69,80.77,46700.0,53.3736,53.4919,53.0253,53.0779,46700.0
2011-06-08 10:35:00,80.8,81.1,80.8,80.92,20000.0,53.0976,53.2948,53.0976,53.1765,20000.0
2011-06-08 10:40:00,80.91,81.14,80.87,80.93,13700.0,53.1699,53.321,53.1436,53.183,13700.0
2011-06-08 10:45:00,80.92,81.14,80.92,81.08,31400.0,53.1765,53.321,53.1765,53.2816,31400.0
2011-06-08 10:50:00,81.08,81.13,80.87,80.95,26200.0,53.2816,53.3145,53.1436,53.1962,26200.0
2011-06-08 10:55:00,80.96,80.99,80.71,80.89,28700.0,53.2028,53.2225,53.0385,53.1568,28700.0
2011-06-08 11:00:00,80.93,81.17,80.93,81.15,24600.0,53.183,53.3408,53.183,53.3276,24600.0
2011-06-08 11:05:00,81.15,81.28,81.11,81.24,28000.0,53.3276,53.413,53.3013,53.3868,28000.0
2011-06-08 11:10:00,81.23,81.24,80.8,80.85,18000.0,53.3802,53.3868,53.0976,53.1305,18000.0
2011-06-08 11:15:00,80.82,80.94,80.73,80.77,21600.0,53.1108,53.1896,53.0516,53.0779,21600.0
2011-06-08 11:20:00,80.77,80.79,80.69,80.76,20100.0,53.0779,53.091,53.0253,53.0713,20100.0
2011-06-08 11:25:00,80.76,80.81,80.55,80.61,21800.0,53.0713,53.1042,52.9333,52.9728,21800.0
2011-06-08 11:30:00,80.6,80.7,80.55,80.69,22400.0,52.9662,53.0319,52.9333,53.0253,22400.0
2011-06-08 11:35:00,80.71,80.81,80.65,80.67,23000.0,53.0385,53.1042,52.999,53.0122,23000.0
2011-06-08 11:40:00,80.7,80.7,80.55,80.62,37100.0,53.0319,53.0319,52.9333,52.9793,37100.0
2011-06-08 11:45:00,80.63,80.64,80.44,80.49,34000.0,52.9859,52.9925,52.861,52.8939,34000.0
2011-06-08 11:50:00,80.57,80.82,80.53,80.8,37900.0,52.9465,53.1108,52.9202,53.0976,37900.0
2011-06-08 11:55:00,80.78,80.9,80.7,80.89,29600.0,53.0845,53.1633,53.0319,53.1568,29600.0
2011-06-08 12:00:00,80.88,80.92,80.81,80.89,21400.0,53.1502,53.1765,53.1042,53.1568,21400.0
2011-06-08 12:05:00,80.89,80.91,80.81,80.91,12800.0,53.1568,53.1699,53.1042,53.1699,12800.0
2011-06-08 12:10:00,80.93,81.06,80.86,80.86,16600.0,53.183,53.2685,53.137,53.137,16600.0
2011-06-08 12:15:00,80.86,80.92,80.75,80.84,26800.0,53.137,53.1765,53.0648,53.1239,26800.0
2011-06-08 12:20:00,80.84,80.91,80.65,80.66,19100.0,53.1239,53.1699,52.999,53.0056,19100.0
2011-06-08 12:25:00,80.67,80.73,80.52,80.67,49700.0,53.0122,53.0516,52.9136,53.0122,49700.0
2011-06-08 12:30:00,80.66,80.78,80.63,80.72,21000.0,53.0056,53.0845,52.9859,53.045,21000.0
2011-06-08 12:35:00,80.7,80.72,80.53,80.72,28000.0,53.0319,53.045,52.9202,53.045,28000.0
2011-06-08 12:40:00,80.71,80.76,80.69,80.75,16200.0,53.0385,53.0713,53.0253,53.0648,16200.0
2011-06-08 12:45:00,80.74,80.8,80.67,80.71,23900.0,53.0582,53.0976,53.0122,53.0385,23900.0
2011-06-08 12:50:00,80.74,80.94,80.74,80.92,34400.0,53.0582,53.1896,53.0582,53.1765,34400.0
2011-06-08 12:55:00,80.93,81.09,80.9,81.08,27500.0,53.183,53.2882,53.1633,53.2816,27500.0
2011-06-08 13:00:00,81.09,81.1,80.98,81.03,15400.0,53.2882,53.2948,53.2159,53.2488,15400.0
2011-06-08 13:05:00,81.05,81.14,81.02,81.11,29700.0,53.2619,53.321,53.2422,53.3013,29700.0
2011-06-08 13:10:00,81.12,81.13,80.94,80.96,17400.0,53.3079,53.3145,53.1896,53.2028,17400.0
2011-06-08 13:15:00,80.94,80.98,80.9,80.98,9600.0,53.1896,53.2159,53.1633,53.2159,9600.0
2011-06-08 13:20:00,80.97,81.01,80.87,80.92,26700.0,53.2093,53.2356,53.1436,53.1765,26700.0
2011-06-08 13:25:00,80.92,81.0,80.89,80.97,19300.0,53.1765,53.229,53.1568,53.2093,19300.0
2011-06-08 13:30:00,80.98,80.99,80.76,80.78,19400.0,53.2159,53.2225,53.0713,53.0845,19400.0
2011-06-08 13:35:00,80.81,80.82,80.66,80.71,13100.0,53.1042,53.1108,53.0056,53.0385,13100.0
2011-06-08 13:40:00,80.7,80.74,80.53,80.6,38800.0,53.0319,53.0582,52.9202,52.9662,38800.0
2011-06-08 13:45:00,80.59,80.66,80.52,80.55,25300.0,52.9596,53.0056,52.9136,52.9333,25300.0
2011-06-08 13:50:00,80.55,80.57,80.46,80.52,15200.0,52.9333,52.9465,52.8742,52.9136,15200.0
2011-06-08 13:55:00,80.5,80.5,80.14,80.31,31800.0,52.9005,52.9005,52.6639,52.7756,31800.0
2011-06-08 14:00:00,80.3,80.55,80.21,80.4,43800.0,52.769,52.9333,52.7099,52.8348,43800.0
2011-06-08 14:05:00,80.4,80.56,80.34,80.41,17000.0,52.8348,52.9399,52.7953,52.8413,17000.0
2011-06-08 14:10:00,80.45,80.46,80.09,80.17,53600.0,52.8676,52.8742,52.631,52.6836,53600.0
2011-06-08 14:15:00,80.19,80.38,80.17,80.34,35400.0,52.6968,52.8216,52.6836,52.7953,35400.0
2011-06-08 14:20:00,80.34,80.37,80.08,80.23,53500.0,52.7953,52.815,52.6245,52.723,53500.0
2011-06-08 14:25:00,80.26,80.27,80.09,80.18,41200.0,52.7428,52.7493,52.631,52.6902,41200.0
2011-06-08 14:30:00,80.17,80.48,80.17,80.45,47900.0,52.6836,52.8873,52.6836,52.8676,47900.0
2011-06-08 14:35:00,80.45,80.68,80.41,80.46,40200.0,52.8676,53.0188,52.8413,52.8742,40200.0
2011-06-08 14:40:00,80.47,80.65,80.46,80.53,30300.0,52.8808,52.999,52.8742,52.9202,30300.0
2011-06-08 14:45:00,80.55,80.64,80.42,80.43,36400.0,52.9333,52.9925,52.8479,52.8545,36400.0
2011-06-08 14:50:00,80.43,80.63,80.38,80.54,32600.0,52.8545,52.9859,52.8216,52.9268,32600.0
2011-06-08 14:55:00,80.54,80.61,80.42,80.42,23100.0,52.9268,52.9728,52.8479,52.8479,23100.0
2011-06-08 15:00:00,80.46,80.49,80.3,80.41,41500.0,52.8742,52.8939,52.769,52.8413,41500.0
2011-06-08 15:05:00,80.41,80.44,80.3,80.33,29100.0,52.8413,52.861,52.769,52.7888,29100.0
2011-06-08 15:10:00,80.33,80.41,80.2,80.25,33700.0,52.7888,52.8413,52.7033,52.7362,33700.0
2011-06-08 15:15:00,80.23,80.25,79.95,80.0,60100.0,52.723,52.7362,52.539,52.5719,60100.0
2011-06-08 15:20:00,80.0,80.1,79.9,80.02,37400.0,52.5719,52.6376,52.5062,52.585,37400.0
2011-06-08 15:25:00,80.04,80.1,79.82,79.88,69000.0,52.5982,52.6376,52.4536,52.493,69000.0
2011-06-08 15:30:00,79.89,80.1,79.89,80.0,90500.0,52.4996,52.6376,52.4996,52.5719,90500.0
2011-06-08 15:35:00,80.03,80.06,79.89,79.97,47000.0,52.5916,52.6113,52.4996,52.5522,47000.0
2011-06-08 15:40:00,79.97,80.09,79.93,80.09,51000.0,52.5522,52.631,52.5259,52.631,51000.0
2011-06-08 15:45:00,80.09,80.19,79.99,80.06,121900.0,52.631,52.6968,52.5653,52.6113,121900.0
2011-06-08 15:50:00,80.06,80.13,79.97,80.01,112300.0,52.6113,52.6573,52.5522,52.5785,112300.0
2011-06-08 15:55:00,80.01,80.08,79.97,79.98,170400.0,52.5785,52.6245,52.5522,52.5588,170400.0
2011-06-09 09:30:00,80.45,80.69,80.24,80.47,47500.0,52.8676,53.0253,52.7296,52.8808,47500.0
2011-06-09 09:35:00,80.44,80.75,80.26,80.65,72900.0,52.861,53.0648,52.7428,52.999,72900.0
2011-06-09 09:40:00,80.64,80.73,80.55,80.58,55700.0,52.9925,53.0516,52.9333,52.953,55700.0
2011-06-09 09:45:00,80.61,80.84,80.42,80.84,48100.0,52.9728,53.1239,52.8479,53.1239,48100.0
2011-06-09 09:50:00,80.87,80.93,80.76,80.9,43100.0,53.1436,53.183,53.0713,53.1633,43100.0
2011-06-09 09:55:00,80.93,81.06,80.86,81.05,44300.0,53.183,53.2685,53.137,53.2619,44300.0
2011-06-09 10:00:00,81.07,81.53,81.07,81.43,36200.0,53.275,53.5773,53.275,53.5116,36200.0
2011-06-09 10:05:00,81.42,81.52,81.29,81.44,30200.0,53.505,53.5708,53.4196,53.5182,30200.0
2011-06-09 10:10:00,81.42,81.59,81.33,81.51,97900.0,53.505,53.6168,53.4459,53.5642,97900.0
2011-06-09 10:15:00,81.5,81.57,81.48,81.5,69200.0,53.5576,53.6036,53.5445,53.5576,69200.0
2011-06-09 10:20:00,81.48,81.58,81.41,81.49,33400.0,53.5445,53.6102,53.4985,53.551,33400.0
2011-06-09 10:25:00,81.5,81.58,81.45,81.52,42600.0,53.5576,53.6102,53.5248,53.5708,42600.0
2011-06-09 10:30:00,81.5,81.63,81.4,81.43,65800.0,53.5576,53.643,53.4919,53.5116,65800.0
2011-06-09 10:35:00,81.45,81.57,81.43,81.54,36800.0,53.5248,53.6036,53.5116,53.5839,36800.0
2011-06-09 10:40:00,81.53,81.57,81.46,81.46,52900.0,53.5773,53.6036,53.5313,53.5313,52900.0
2011-06-09 10:45:00,81.45,81.51,81.38,81.48,44700.0,53.5248,53.5642,53.4788,53.5445,44700.0
2011-06-09 10:50:00,81.48,81.55,81.43,81.43,35100.0,53.5445,53.5905,53.5116,53.5116,35100.0
2011-06-09 10:55:00,81.44,81.48,81.28,81.43,43500.0,53.5182,53.5445,53.413,53.5116,43500.0
2011-06-09 11:00:00,81.42,81.59,81.32,81.54,49200.0,53.505,53.6168,53.4393,53.5839,49200.0
2011-06-09 11:05:00,81.54,81.67,81.53,81.6,49000.0,53.5839,53.6693,53.5773,53.6233,49000.0
2011-06-09 11:10:00,81.6,81.67,81.58,81.65,36200.0,53.6233,53.6693,53.6102,53.6562,36200.0
2011-06-09 11:15:00,81.64,81.78,81.63,81.77,41500.0,53.6496,53.7416,53.643,53.735,41500.0
2011-06-09 11:20:00,81.77,81.87,81.74,81.82,34100.0,53.735,53.8008,53.7153,53.7679,34100.0
2011-06-09 11:25:00,81.82,81.83,81.71,81.79,28300.0,53.7679,53.7745,53.6956,53.7482,28300.0
2011-06-09 11:30:00,81.77,81.81,81.72,81.72,25100.0,53.735,53.7613,53.7022,53.7022,25100.0
2011-06-09 11:35:00,81.73,81.87,81.72,81.83,33200.0,53.7088,53.8008,53.7022,53.7745,33200.0
2011-06-09 11:40:00,81.83,81.87,81.82,81.87,13500.0,53.7745,53.8008,53.7679,53.8008,13500.0
2011-06-09 11:45:00,81.87,81.97,81.87,81.96,25100.0,53.8008,53.8665,53.8008,53.8599,25100.0
2011-06-09 11:50:00,81.95,82.06,81.92,81.95,61000.0,53.8533,53.9256,53.8336,53.8533,61000.0
2011-06-09 11:55:00,81.95,82.03,81.91,81.92,19800.0,53.8533,53.9059,53.827,53.8336,19800.0
2011-06-09 12:00:00,81.95,82.09,81.92,82.09,18200.0,53.8533,53.9453,53.8336,53.9453,18200.0
2011-06-09 12:05:00,82.09,82.11,81.93,81.99,24300.0,53.9453,53.9585,53.8402,53.8796,24300.0
2011-06-09 12:10:00,81.99,82.06,81.94,81.97,22500.0,53.8796,53.9256,53.8468,53.8665,22500.0
2011-06-09 12:15:00,81.99,82.0,81.78,81.8,26400.0,53.8796,53.8862,53.7416,53.7548,26400.0
2011-06-09 12:20:00,81.79,81.82,81.69,81.7,16200.0,53.7482,53.7679,53.6825,53.689,16200.0
2011-06-09 12:25:00,81.69,81.71,81.54,81.67,21600.0,53.6825,53.6956,53.5839,53.6693,21600.0
2011-06-09 12:30:00,81.67,81.8,81.65,81.7,19100.0,53.6693,53.7548,53.6562,53.689,19100.0
2011-06-09 12:35:00,81.69,81.7,81.5,81.54,17600.0,53.6825,53.689,53.5576,53.5839,17600.0
2011-06-09 12:40:00,81.54,81.67,81.52,81.64,15600.0,53.5839,53.6693,53.5708,53.6496,15600.0
2011-06-09 12:45:00,81.65,81.78,81.61,81.71,21400.0,53.6562,53.7416,53.6299,53.6956,21400.0
2011-06-09 12:50:00,81.72,81.78,81.67,81.7,12200.0,53.7022,53.7416,53.6693,53.689,12200.0
2011-06-09 12:55:00,81.71,81.71,81.6,81.66,14500.0,53.6956,53.6956,53.6233,53.6628,14500.0
2011-06-09 13:00:00,81.67,81.79,81.64,81.74,26300.0,53.6693,53.7482,53.6496,53.7153,26300.0
2011-06-09 13:05:00,81.78,81.87,81.74,81.84,14600.0,53.7416,53.8008,53.7153,53.781,14600.0
2011-06-09 13:10:00,81.83,81.86,81.75,81.78,24700.0,53.7745,53.7942,53.7219,53.7416,24700.0
2011-06-09 13:15:00,81.81,81.85,81.75,81.82,13700.0,53.7613,53.7876,53.7219,53.7679,13700.0
2011-06-09 13:20:00,81.82,81.89,81.75,81.87,13900.0,53.7679,53.8139,53.7219,53.8008,13900.0
2011-06-09 13:25:00,81.87,81.89,81.74,81.78,17900.0,53.8008,53.8139,53.7153,53.7416,17900.0
2011-06-09 13:30:00,81.77,81.79,81.75,81.77,15400.0,53.735,53.7482,53.7219,53.735,15400.0
2011-06-09 13:35:00,81.78,81.8,81.65,81.75,16000.0,53.7416,53.7548,53.6562,53.7219,16000.0
2011-06-09 13:40:00,81.75,81.75,81.63,81.71,25200.0,53.7219,53.7219,53.643,53.6956,25200.0
2011-06-09 13:45:00,81.72,81.75,81.66,81.73,9600.0,53.7022,53.7219,53.6628,53.7088,9600.0
2011-06-09 13:50:00,81.75,81.86,81.75,81.83,6600.0,53.7219,53.7942,53.7219,53.7745,6600.0
2011-06-09 13:55:00,81.84,81.87,81.8,81.8,10700.0,53.781,53.8008,53.7548,53.7548,10700.0
2011-06-09 14:00:00,81.79,81.82,81.73,81.76,19100.0,53.7482,53.7679,53.7088,53.7285,19100.0
2011-06-09 14:05:00,81.76,81.76,81.72,81.75,5400.0,53.7285,53.7285,53.7022,53.7219,5400.0
2011-06-09 14:10:00,81.76,81.88,81.74,81.86,17200.0,53.7285,53.8073,53.7153,53.7942,17200.0
2011-06-09 14:15:00,81.88,82.0,81.88,81.98,14300.0,53.8073,53.8862,53.8073,53.873,14300.0
2011-06-09 14:20:00,81.98,82.04,81.96,82.0,25400.0,53.873,53.9125,53.8599,53.8862,25400.0
2011-06-09 14:25:00,82.01,82.05,81.94,82.01,23000.0,53.8928,53.9191,53.8468,53.8928,23000.0
2011-06-09 14:30:00,82.01,82.01,81.88,81.89,13500.0,53.8928,53.8928,53.8073,53.8139,13500.0
2011-06-09 14:35:00,81.87,81.89,81.82,81.88,18500.0,53.8008,53.8139,53.7679,53.8073,18500.0
2011-06-09 14:40:00,81.88,81.94,81.88,81.94,14700.0,53.8073,53.8468,53.8073,53.8468,14700.0
2011-06-09 14:45:00,81.92,81.94,81.83,81.84,15800.0,53.8336,53.8468,53.7745,53.781,15800.0
2011-06-09 14:50:00,81.84,81.96,81.84,81.96,12000.0,53.781,53.8599,53.781,53.8599,12000.0
2011-06-09 14:55:00,81.95,82.01,81.89,81.98,25000.0,53.8533,53.8928,53.8139,53.873,25000.0
2011-06-09 15:00:00,81.99,82.0,81.93,81.97,34200.0,53.8796,53.8862,53.8402,53.8665,34200.0
2011-06-09 15:05:00,81.98,81.99,81.9,81.94,14200.0,53.873,53.8796,53.8205,53.8468,14200.0
2011-06-09 15:10:00,81.94,81.99,81.93,81.98,16500.0,53.8468,53.8796,53.8402,53.873,16500.0
2011-06-09 15:15:00,81.98,81.98,81.9,81.91,14800.0,53.873,53.873,53.8205,53.827,14800.0
2011-06-09 15:20:00,81.91,81.92,81.8,81.82,20100.0,53.827,53.8336,53.7548,53.7679,20100.0
2011-06-09 15:25:00,81.82,81.83,81.75,81.8,18400.0,53.7679,53.7745,53.7219,53.7548,18400.0
2011-06-09 15:30:00,81.8,81.86,81.73,81.73,25100.0,53.7548,53.7942,53.7088,53.7088,25100.0
2011-06-09 15:35:00,81.75,81.81,81.71,81.71,28500.0,53.7219,53.7613,53.6956,53.6956,28500.0
2011-06-09 15:40:00,81.7,81.77,81.66,81.7,33200.0,53.689,53.735,53.6628,53.689,33200.0
2011-06-09 15:45:00,81.7,81.71,81.45,81.52,124500.0,53.689,53.6956,53.5248,53.5708,124500.0
2011-06-09 15:50:00,81.51,81.51,81.42,81.49,80100.0,53.5642,53.5642,53.505,53.551,80100.0
2011-06-09 15:55:00,81.49,81.5,81.4,81.44,199900.0,53.551,53.5576,53.4919,53.5182,199900.0
2011-06-10 09:30:00,80.84,80.95,80.56,80.76,35700.0,53.1239,53.1962,52.9399,53.0713,35700.0
2011-06-10 09:35:00,80.7,81.05,80.7,80.87,46900.0,53.0319,53.2619,53.0319,53.1436,46900.0
2011-06-10 09:40:00,80.88,80.9,80.47,80.48,36900.0,53.1502,53.1633,52.8808,52.8873,36900.0
2011-06-10 09:45:00,80.48,80.74,80.45,80.64,40800.0,52.8873,53.0582,52.8676,52.9925,40800.0
2011-06-10 09:50:00,80.63,80.69,80.44,80.53,72800.0,52.9859,53.0253,52.861,52.9202,72800.0
2011-06-10 09:55:00,80.5,80.55,80.31,80.4,36800.0,52.9005,52.9333,52.7756,52.8348,36800.0
2011-06-10 10:00:00,80.42,80.44,80.26,80.34,34300.0,52.8479,52.861,52.7428,52.7953,34300.0
2011-06-10 10:05:00,80.34,80.42,80.16,80.23,38100.0,52.7953,52.8479,52.677,52.723,38100.0
2011-06-10 10:10:00,80.2,80.36,80.12,80.15,40000.0,52.7033,52.8085,52.6508,52.6705,40000.0
2011-06-10 10:15:00,80.15,80.5,80.08,80.49,34600.0,52.6705,52.9005,52.6245,52.8939,34600.0
2011-06-10 10:20:00,80.47,80.56,80.2,80.36,57400.0,52.8808,52.9399,52.7033,52.8085,57400.0
2011-06-10 10:25:00,80.35,80.52,80.31,80.52,18000.0,52.8019,52.9136,52.7756,52.9136,18000.0
2011-06-10 10:30:00,80.52,80.57,80.25,80.38,29800.0,52.9136,52.9465,52.7362,52.8216,29800.0
2011-06-10 10:35:00,80.38,80.45,80.31,80.31,21700.0,52.8216,52.8676,52.7756,52.7756,21700.0
2011-06-10 10:40:00,80.31,80.35,80.05,80.29,32100.0,52.7756,52.8019,52.6048,52.7625,32100.0
2011-06-10 10:45:00,80.29,80.44,80.16,80.4,31600.0,52.7625,52.861,52.677,52.8348,31600.0
2011-06-10 10:50:00,80.39,80.44,80.17,80.17,19400.0,52.8282,52.861,52.6836,52.6836,19400.0
2011-06-10 10:55:00,80.18,80.25,80.05,80.25,34700.0,52.6902,52.7362,52.6048,52.7362,34700.0
2011-06-10 11:00:00,80.23,80.28,80.09,80.1,61900.0,52.723,52.7559,52.631,52.6376,61900.0
2011-06-10 11:05:00,80.1,80.1,79.79,79.89,31600.0,52.6376,52.6376,52.4339,52.4996,31600.0
2011-06-10 11:10:00,79.88,80.07,79.87,79.9,20300.0,52.493,52.6179,52.4865,52.5062,20300.0
2011-06-10 11:15:00,79.89,80.04,79.88,80.02,29400.0,52.4996,52.5982,52.493,52.585,29400.0
2011-06-10 11:20:00,80.02,80.08,79.94,80.03,14300.0,52.585,52.6245,52.5325,52.5916,14300.0
2011-06-10 11:25:00,80.01,80.1,79.98,80.01,45200.0,52.5785,52.6376,52.5588,52.5785,45200.0
2011-06-10 11:30:00,80.01,80.04,79.89,79.9,28500.0,52.5785,52.5982,52.4996,52.5062,28500.0
2011-06-10 11:35:00,79.9,80.0,79.84,79.88,27500.0,52.5062,52.5719,52.4668,52.493,27500.0
2011-06-10 11:40:00,79.85,79.89,79.75,79.8,32300.0,52.4733,52.4996,52.4076,52.4405,32300.0
2011-06-10 11:45:00,79.8,79.82,79.72,79.81,17400.0,52.4405,52.4536,52.3879,52.447,17400.0
2011-06-10 11:50:00,79.84,79.88,79.74,79.85,14900.0,52.4668,52.493,52.401,52.4733,14900.0
2011-06-10 11:55:00,79.84,79.84,79.66,79.68,19500.0,52.4668,52.4668,52.3485,52.3616,19500.0
2011-06-10 12:00:00,79.68,79.87,79.68,79.82,30000.0,52.3616,52.4865,52.3616,52.4536,30000.0
2011-06-10 12:05:00,79.83,79.84,79.7,79.75,8600.0,52.4602,52.4668,52.3748,52.4076,8600.0
2011-06-10 12:10:00,79.74,79.74,79.56,79.6,15100.0,52.401,52.401,52.2827,52.309,15100.0
2011-06-10 12:15:00,79.61,79.76,79.58,79.76,20700.0,52.3156,52.4142,52.2959,52.4142,20700.0
2011-06-10 12:20:00,79.76,79.86,79.73,79.81,11600.0,52.4142,52.4799,52.3945,52.447,11600.0
2011-06-10 12:25:00,79.8,79.8,79.51,79.51,25200.0,52.4405,52.4405,52.2499,52.2499,25200.0
2011-06-10 12:30:00,79.52,79.72,79.5,79.72,19200.0,52.2565,52.3879,52.2433,52.3879,19200.0
2011-06-10 12:35:00,79.69,79.71,79.64,79.71,13100.0,52.3682,52.3813,52.3353,52.3813,13100.0
2011-06-10 12:40:00,79.7,79.71,79.55,79.55,13300.0,52.3748,52.3813,52.2762,52.2762,13300.0
2011-06-10 12:45:00,79.55,79.62,79.51,79.56,13900.0,52.2762,52.3222,52.2499,52.2827,13900.0
2011-06-10 12:50:00,79.55,79.59,79.53,79.59,16200.0,52.2762,52.3025,52.263,52.3025,16200.0
2011-06-10 12:55:00,79.58,79.62,79.54,79.55,10800.0,52.2959,52.3222,52.2696,52.2762,10800.0
2011-06-10 13:00:00,79.52,79.53,79.43,79.5,23900.0,52.2565,52.263,52.1973,52.2433,23900.0
2011-06-10 13:05:00,79.5,79.54,79.42,79.42,17400.0,52.2433,52.2696,52.1907,52.1907,17400.0
2011-06-10 13:10:00,79.42,79.44,79.3,79.34,13600.0,52.1907,52.2039,52.1119,52.1382,13600.0
2011-06-10 13:15:00,79.33,79.38,79.31,79.35,31000.0,52.1316,52.1645,52.1185,52.1447,31000.0
2011-06-10 13:20:00,79.35,79.43,79.35,79.37,17600.0,52.1447,52.1973,52.1447,52.1579,17600.0
2011-06-10 13:25:00,79.38,79.53,79.38,79.53,14900.0,52.1645,52.263,52.1645,52.263,14900.0
2011-06-10 13:30:00,79.54,79.57,79.46,79.48,20200.0,52.2696,52.2893,52.217,52.2302,20200.0
2011-06-10 13:35:00,79.48,79.52,79.41,79.44,32600.0,52.2302,52.2565,52.1842,52.2039,32600.0
2011-06-10 13:40:00,79.43,79.52,79.35,79.42,44200.0,52.1973,52.2565,52.1447,52.1907,44200.0
2011-06-10 13:45:00,79.42,79.44,79.27,79.37,18700.0,52.1907,52.2039,52.0922,52.1579,18700.0
2011-06-10 13:50:00,79.37,79.48,79.29,79.48,18000.0,52.1579,52.2302,52.1053,52.2302,18000.0
2011-06-10 13:55:00,79.46,79.46,79.31,79.37,9800.0,52.217,52.217,52.1185,52.1579,9800.0
2011-06-10 14:00:00,79.37,79.6,79.35,79.6,34000.0,52.1579,52.309,52.1447,52.309,34000.0
2011-06-10 14:05:00,79.59,79.95,79.51,79.72,40900.0,52.3025,52.539,52.2499,52.3879,40900.0
2011-06-10 14:10:00,79.71,79.77,79.63,79.71,26900.0,52.3813,52.4208,52.3288,52.3813,26900.0
2011-06-10 14:15:00,79.71,79.76,79.62,79.72,17700.0,52.3813,52.4142,52.3222,52.3879,17700.0
2011-06-10 14:20:00,79.73,79.79,79.44,79.65,74500.0,52.3945,52.4339,52.2039,52.3419,74500.0
2011-06-10 14:25:00,79.65,79.77,79.63,79.67,32300.0,52.3419,52.4208,52.3288,52.355,32300.0
2011-06-10 14:30:00,79.65,79.79,79.63,79.63,32000.0,52.3419,52.4339,52.3288,52.3288,32000.0
2011-06-10 14:35:00,79.64,79.72,79.55,79.55,28500.0,52.3353,52.3879,52.2762,52.2762,28500.0
2011-06-10 14:40:00,79.56,79.68,79.52,79.58,26800.0,52.2827,52.3616,52.2565,52.2959,26800.0
2011-06-10 14:45:00,79.58,79.66,79.56,79.61,33700.0,52.2959,52.3485,52.2827,52.3156,33700.0
2011-06-10 14:50:00,79.59,79.77,79.59,79.72,20000.0,52.3025,52.4208,52.3025,52.3879,20000.0
2011-06-10 14:55:00,79.73,79.89,79.66,79.89,19900.0,52.3945,52.4996,52.3485,52.4996,19900.0
2011-06-10 15:00:00,79.9,79.99,79.77,79.82,39800.0,52.5062,52.5653,52.4208,52.4536,39800.0
2011-06-10 15:05:00,79.83,79.9,79.73,79.8,37000.0,52.4602,52.5062,52.3945,52.4405,37000.0
2011-06-10 15:10:00,79.8,79.94,79.79,79.84,22000.0,52.4405,52.5325,52.4339,52.4668,22000.0
2011-06-10 15:15:00,79.82,80.0,79.81,79.91,27100.0,52.4536,52.5719,52.447,52.5128,27100.0
2011-06-10 15:20:00,79.92,79.92,79.81,79.87,23500.0,52.5193,52.5193,52.447,52.4865,23500.0
2011-06-10 15:25:00,79.87,79.91,79.72,79.75,39100.0,52.4865,52.5128,52.3879,52.4076,39100.0
2011-06-10 15:30:00,79.76,79.83,79.69,79.72,42800.0,52.4142,52.4602,52.3682,52.3879,42800.0
2011-06-10 15:35:00,79.73,79.73,79.55,79.57,81200.0,52.3945,52.3945,52.2762,52.2893,81200.0
2011-06-10 15:40:00,79.58,79.64,79.53,79.62,50000.0,52.2959,52.3353,52.263,52.3222,50000.0
2011-06-10 15:45:00,79.62,79.63,79.53,79.62,93300.0,52.3222,52.3288,52.263,52.3222,93300.0
2011-06-10 15:50:00,79.62,79.63,79.42,79.45,63400.0,52.3222,52.3288,52.1907,52.2105,63400.0
2011-06-10 15:55:00,79.44,79.6,79.43,79.54,163300.0,52.2039,52.309,52.1973,52.2696,163300.0
2011-06-13 09:30:00,79.57,79.57,79.09,79.12,46500.0,52.404,52.404,52.0879,52.1076,46500.0
2011-06-13 09:35:00,79.14,79.32,79.1,79.17,35700.0,52.1208,52.2394,52.0945,52.1406,35700.0
2011-06-13 09:40:00,79.17,79.59,79.08,79.48,21600.0,52.1406,52.4172,52.0813,52.3447,21600.0
2011-06-13 09:45:00,79.48,79.67,79.27,79.31,33100.0,52.3447,52.4699,52.2064,52.2328,33100.0
2011-06-13 09:50:00,79.31,79.45,79.22,79.34,29100.0,52.2328,52.325,52.1735,52.2525,29100.0
2011-06-13 09:55:00,79.36,79.47,79.34,79.37,29200.0,52.2657,52.3381,52.2525,52.2723,29200.0
2011-06-13 10:00:00,79.4,79.61,79.29,79.39,42900.0,52.292,52.4303,52.2196,52.2855,42900.0
2011-06-13 10:05:00,79.39,79.43,79.11,79.14,44100.0,52.2855,52.3118,52.1011,52.1208,44100.0
2011-06-13 10:10:00,79.14,79.17,78.9,78.99,38100.0,52.1208,52.1406,51.9628,52.022,38100.0
2011-06-13 10:15:00,78.99,79.13,78.85,79.08,23100.0,52.022,52.1142,51.9298,52.0813,23100.0
2011-06-13 10:20:00,79.09,79.1,78.91,78.96,26200.0,52.0879,52.0945,51.9693,52.0023,26200.0
2011-06-13 10:25:00,78.94,79.01,78.77,78.88,52300.0,51.9891,52.0352,51.8771,51.9496,52300.0
2011-06-13 10:30:00,78.89,78.89,78.68,78.73,24500.0,51.9562,51.9562,51.8179,51.8508,24500.0
2011-06-13 10:35:00,78.72,78.74,78.6,78.69,18400.0,51.8442,51.8574,51.7652,51.8244,18400.0
2011-06-13 10:40:00,78.69,78.7,78.25,78.28,25600.0,51.8244,51.831,51.5347,51.5544,25600.0
2011-06-13 10:45:00,78.28,78.31,78.08,78.13,85300.0,51.5544,51.5742,51.4227,51.4556,85300.0
2011-06-13 10:50:00,78.13,78.23,78.12,78.16,51800.0,51.4556,51.5215,51.4491,51.4754,51800.0
2011-06-13 10:55:00,78.17,78.35,78.16,78.3,28900.0,51.482,51.6005,51.4754,51.5676,28900.0
2011-06-13 11:00:00,78.31,78.34,78.19,78.22,26200.0,51.5742,51.5939,51.4952,51.5149,26200.0
2011-06-13 11:05:00,78.21,78.3,78.11,78.14,26400.0,51.5083,51.5676,51.4425,51.4622,26400.0
2011-06-13 11:10:00,78.15,78.18,78.06,78.14,21100.0,51.4688,51.4886,51.4095,51.4622,21100.0
2011-06-13 11:15:00,78.13,78.18,78.1,78.14,20400.0,51.4556,51.4886,51.4359,51.4622,20400.0
2011-06-13 11:20:00,78.15,78.33,78.14,78.31,32500.0,51.4688,51.5874,51.4622,51.5742,32500.0
2011-06-13 11:25:00,78.3,78.35,78.26,78.28,14000.0,51.5676,51.6005,51.5413,51.5544,14000.0
2011-06-13 11:30:00,78.27,78.32,78.17,78.22,19800.0,51.5478,51.5808,51.482,51.5149,19800.0
2011-06-13 11:35:00,78.21,78.31,78.16,78.23,17500.0,51.5083,51.5742,51.4754,51.5215,17500.0
2011-06-13 11:40:00,78.24,78.3,78.16,78.2,17200.0,51.5281,51.5676,51.4754,51.5017,17200.0
2011-06-13 11:45:00,78.19,78.25,78.0,78.03,23600.0,51.4952,51.5347,51.37,51.3898,23600.0
2011-06-13 11:50:00,78.02,78.07,77.91,77.91,30100.0,51.3832,51.4161,51.3107,51.3107,30100.0
2011-06-13 11:55:00,77.89,77.91,77.79,77.86,22900.0,51.2976,51.3107,51.2317,51.2778,22900.0
2011-06-13 12:00:00,77.86,77.89,77.75,77.82,31300.0,51.2778,51.2976,51.2054,51.2515,31300.0
2011-06-13 12:05:00,77.85,77.91,77.8,77.82,13000.0,51.2712,51.3107,51.2383,51.2515,13000.0
2011-06-13 12:10:00,77.8,77.81,77.7,77.72,15700.0,51.2383,51.2449,51.1724,51.1856,15700.0
2011-06-13 12:15:00,77.74,77.76,77.46,77.5,41000.0,51.1988,51.212,51.0144,51.0407,41000.0
2011-06-13 12:20:00,77.52,77.64,77.5,77.57,48600.0,51.0539,51.1329,51.0407,51.0868,48600.0
2011-06-13 12:25:00,77.56,77.6,77.46,77.57,43000.0,51.0802,51.1066,51.0144,51.0868,43000.0
2011-06-13 12:30:00,77.6,77.73,77.58,77.68,20300.0,51.1066,51.1922,51.0934,51.1593,20300.0
2011-06-13 12:35:00,77.66,77.66,77.54,77.63,25600.0,51.1461,51.1461,51.0671,51.1263,25600.0
2011-06-13 12:40:00,77.62,77.62,77.48,77.55,17700.0,51.1198,51.1198,51.0276,51.0737,17700.0
2011-06-13 12:45:00,77.55,77.55,77.45,77.46,14200.0,51.0737,51.0737,51.0078,51.0144,14200.0
2011-06-13 12:50:00,77.47,77.5,77.33,77.35,39400.0,51.021,51.0407,50.9288,50.9419,39400.0
2011-06-13 12:55:00,77.36,77.4,77.23,77.27,24800.0,50.9485,50.9749,50.8629,50.8892,24800.0
2011-06-13 13:00:00,77.25,77.26,77.04,77.04,52300.0,50.8761,50.8827,50.7378,50.7378,52300.0
2011-06-13 13:05:00,77.07,77.09,76.86,76.88,50800.0,50.7575,50.7707,50.6192,50.6324,50800.0
2011-06-13 13:10:00,76.88,77.04,76.87,76.98,45400.0,50.6324,50.7378,50.6258,50.6983,45400.0
2011-06-13 13:15:00,76.98,77.2,76.92,77.13,108700.0,50.6983,50.8431,50.6587,50.797,108700.0
2011-06-13 13:20:00,77.13,77.13,77.04,77.12,72400.0,50.797,50.797,50.7378,50.7905,72400.0
2011-06-13 13:25:00,77.12,77.16,77.07,77.08,62600.0,50.7905,50.8168,50.7575,50.7641,62600.0
2011-06-13 13:30:00,77.1,77.11,77.02,77.02,28900.0,50.7773,50.7839,50.7246,50.7246,28900.0
2011-06-13 13:35:00,77.03,77.13,76.99,77.11,29600.0,50.7312,50.797,50.7048,50.7839,29600.0
2011-06-13 13:40:00,77.12,77.16,77.11,77.15,54800.0,50.7905,50.8168,50.7839,50.8102,54800.0
2011-06-13 13:45:00,77.16,77.19,77.1,77.14,46200.0,50.8168,50.8366,50.7773,50.8036,46200.0
2011-06-13 13:50:00,77.13,77.18,77.12,77.18,102800.0,50.797,50.83,50.7905,50.83,102800.0
2011-06-13 13:55:00,77.18,77.33,77.17,77.33,76800.0,50.83,50.9288,50.8234,50.9288,76800.0
2011-06-13 14:00:00,77.34,77.53,77.33,77.53,131900.0,50.9354,51.0605,50.9288,51.0605,131900.0
2011-06-13 14:05:00,77.53,77.68,77.51,77.63,93900.0,51.0605,51.1593,51.0473,51.1263,93900.0
2011-06-13 14:10:00,77.65,77.65,77.49,77.49,39500.0,51.1395,51.1395,51.0341,51.0341,39500.0
2011-06-13 14:15:00,77.49,77.58,77.44,77.46,49100.0,51.0341,51.0934,51.0012,51.0144,49100.0
2011-06-13 14:20:00,77.46,77.55,77.42,77.52,48400.0,51.0144,51.0737,50.988,51.0539,48400.0
2011-06-13 14:25:00,77.52,77.53,77.45,77.51,56200.0,51.0539,51.0605,51.0078,51.0473,56200.0
2011-06-13 14:30:00,77.51,77.52,77.37,77.4,22600.0,51.0473,51.0539,50.9551,50.9749,22600.0
2011-06-13 14:35:00,77.42,77.47,77.3,77.39,23600.0,50.988,51.021,50.909,50.9683,23600.0
2011-06-13 14:40:00,77.39,77.61,77.34,77.55,81700.0,50.9683,51.1132,50.9354,51.0737,81700.0
2011-06-13 14:45:00,77.55,77.84,77.55,77.83,43300.0,51.0737,51.2646,51.0737,51.2581,43300.0
2011-06-13 14:50:00,77.82,77.82,77.68,77.7,31600.0,51.2515,51.2515,51.1593,51.1724,31600.0
2011-06-13 14:55:00,77.7,77.73,77.58,77.62,41400.0,51.1724,51.1922,51.0934,51.1198,41400.0
2011-06-13 15:00:00,77.62,77.69,77.54,77.67,53000.0,51.1198,51.1659,51.0671,51.1527,53000.0
2011-06-13 15:05:00,77.67,77.83,77.66,77.76,36400.0,51.1527,51.2581,51.1461,51.212,36400.0
2011-06-13 15:10:00,77.75,77.82,77.64,77.74,48100.0,51.2054,51.2515,51.1329,51.1988,48100.0
2011-06-13 15:15:00,77.73,77.73,77.48,77.55,50800.0,51.1922,51.1922,51.0276,51.0737,50800.0
2011-06-13 15:20:00,77.56,77.6,77.44,77.44,34200.0,51.0802,51.1066,51.0012,51.0012,34200.0
2011-06-13 15:25:00,77.44,77.62,77.4,77.48,35100.0,51.0012,51.1198,50.9749,51.0276,35100.0
2011-06-13 15:30:00,77.48,77.5,77.34,77.44,36600.0,51.0276,51.0407,50.9354,51.0012,36600.0
2011-06-13 15:35:00,77.44,77.47,77.32,77.34,41000.0,51.0012,51.021,50.9222,50.9354,41000.0
2011-06-13 15:40:00,77.35,77.43,77.32,77.43,56000.0,50.9419,50.9946,50.9222,50.9946,56000.0
2011-06-13 15:45:00,77.41,77.46,77.31,77.41,83900.0,50.9815,51.0144,50.9156,50.9815,83900.0
2011-06-13 15:50:00,77.41,77.6,77.39,77.59,107500.0,50.9815,51.1066,50.9683,51.1,107500.0
2011-06-13 15:55:00,77.59,77.63,77.45,77.51,181600.0,51.1,51.1263,51.0078,51.0473,181600.0
2011-06-14 09:30:00,78.2,78.45,78.13,78.42,70300.0,51.5017,51.6664,51.4556,51.6466,70300.0
2011-06-14 09:35:00,78.38,78.61,78.26,78.39,42500.0,51.6203,51.7718,51.5413,51.6269,42500.0
2011-06-14 09:40:00,78.39,78.61,78.25,78.54,50600.0,51.6269,51.7718,51.5347,51.7257,50600.0
2011-06-14 09:45:00,78.54,78.66,78.32,78.52,54800.0,51.7257,51.8047,51.5808,51.7125,54800.0
2011-06-14 09:50:00,78.51,78.61,78.35,78.59,49000.0,51.7059,51.7718,51.6005,51.7586,49000.0
2011-06-14 09:55:00,78.61,78.79,78.58,78.76,40100.0,51.7718,51.8903,51.752,51.8705,40100.0
2011-06-14 10:00:00,78.76,78.87,78.74,78.79,20000.0,51.8705,51.943,51.8574,51.8903,20000.0
2011-06-14 10:05:00,78.82,79.24,78.82,79.16,25600.0,51.9101,52.1867,51.9101,52.134,25600.0
2011-06-14 10:10:00,79.15,79.21,79.02,79.18,32600.0,52.1274,52.1669,52.0418,52.1472,32600.0
2011-06-14 10:15:00,79.19,79.19,79.02,79.02,47100.0,52.1537,52.1537,52.0418,52.0418,47100.0
2011-06-14 10:20:00,79.02,79.05,78.7,78.7,41500.0,52.0418,52.0615,51.831,51.831,41500.0
2011-06-14 10:25:00,78.7,79.03,78.68,79.03,32400.0,51.831,52.0484,51.8179,52.0484,32400.0
2011-06-14 10:30:00,79.03,79.22,79.02,79.22,40300.0,52.0484,52.1735,52.0418,52.1735,40300.0
2011-06-14 10:35:00,79.2,79.25,78.95,79.02,36200.0,52.1603,52.1933,51.9957,52.0418,36200.0
2011-06-14 10:40:00,79.0,79.0,78.84,78.89,15000.0,52.0286,52.0286,51.9232,51.9562,15000.0
2011-06-14 10:45:00,78.89,78.91,78.78,78.84,16500.0,51.9562,51.9693,51.8837,51.9232,16500.0
2011-06-14 10:50:00,78.81,78.81,78.62,78.7,17800.0,51.9035,51.9035,51.7783,51.831,17800.0
2011-06-14 10:55:00,78.71,78.79,78.7,78.75,13100.0,51.8376,51.8903,51.831,51.864,13100.0
2011-06-14 11:00:00,78.7,78.73,78.59,78.63,13400.0,51.831,51.8508,51.7586,51.7849,13400.0
2011-06-14 11:05:00,78.63,78.76,78.57,78.69,17300.0,51.7849,51.8705,51.7454,51.8244,17300.0
2011-06-14 11:10:00,78.71,78.86,78.69,78.8,13600.0,51.8376,51.9364,51.8244,51.8969,13600.0
2011-06-14 11:15:00,78.8,78.91,78.79,78.84,20600.0,51.8969,51.9693,51.8903,51.9232,20600.0
2011-06-14 11:20:00,78.83,78.95,78.8,78.83,26800.0,51.9166,51.9957,51.8969,51.9166,26800.0
2011-06-14 11:25:00,78.83,78.86,78.81,78.83,18200.0,51.9166,51.9364,51.9035,51.9166,18200.0
2011-06-14 11:30:00,78.82,78.92,78.71,78.73,13900.0,51.9101,51.9759,51.8376,51.8508,13900.0
2011-06-14 11:35:00,78.74,78.81,78.66,78.69,29600.0,51.8574,51.9035,51.8047,51.8244,29600.0
2011-06-14 11:40:00,78.65,78.78,78.64,78.75,24000.0,51.7981,51.8837,51.7915,51.864,24000.0
2011-06-14 11:45:00,78.76,78.88,78.75,78.85,32300.0,51.8705,51.9496,51.864,51.9298,32300.0
2011-06-14 11:50:00,78.84,78.91,78.8,78.89,24200.0,51.9232,51.9693,51.8969,51.9562,24200.0
2011-06-14 11:55:00,78.91,78.97,78.88,78.9,10100.0,51.9693,52.0089,51.9496,51.9628,10100.0
2011-06-14 12:00:00,78.9,78.92,78.86,78.91,17800.0,51.9628,51.9759,51.9364,51.9693,17800.0
2011-06-14 12:05:00,78.92,78.97,78.9,78.95,25500.0,51.9759,52.0089,51.9628,51.9957,25500.0
2011-06-14 12:10:00,78.94,78.96,78.86,78.92,19100.0,51.9891,52.0023,51.9364,51.9759,19100.0
2011-06-14 12:15:00,78.92,78.95,78.88,78.94,9200.0,51.9759,51.9957,51.9496,51.9891,9200.0
2011-06-14 12:20:00,78.93,78.96,78.89,78.94,27500.0,51.9825,52.0023,51.9562,51.9891,27500.0
2011-06-14 12:25:00,78.92,79.03,78.9,79.02,57300.0,51.9759,52.0484,51.9628,52.0418,57300.0
2011-06-14 12:30:00,79.01,79.06,78.97,79.01,13900.0,52.0352,52.0681,52.0089,52.0352,13900.0
2011-06-14 12:35:00,79.01,79.05,78.97,79.0,16000.0,52.0352,52.0615,52.0089,52.0286,16000.0
2011-06-14 12:40:00,79.02,79.09,78.98,79.06,12200.0,52.0418,52.0879,52.0154,52.0681,12200.0
2011-06-14 12:45:00,79.04,79.06,78.92,79.0,16600.0,52.055,52.0681,51.9759,52.0286,16600.0
2011-06-14 12:50:00,79.0,79.0,78.92,78.96,17300.0,52.0286,52.0286,51.9759,52.0023,17300.0
2011-06-14 12:55:00,78.95,79.02,78.93,78.99,54000.0,51.9957,52.0418,51.9825,52.022,54000.0
2011-06-14 13:00:00,78.99,79.02,78.9,78.9,36300.0,52.022,52.0418,51.9628,51.9628,36300.0
2011-06-14 13:05:00,78.91,78.95,78.9,78.93,36900.0,51.9693,51.9957,51.9628,51.9825,36900.0
2011-06-14 13:10:00,78.93,78.99,78.89,78.99,16700.0,51.9825,52.022,51.9562,52.022,16700.0
2011-06-14 13:15:00,78.99,79.0,78.95,79.0,13100.0,52.022,52.0286,51.9957,52.0286,13100.0
2011-06-14 13:20:00,79.0,79.01,78.94,79.0,8200.0,52.0286,52.0352,51.9891,52.0286,8200.0
2011-06-14 13:25:00,79.0,79.05,78.99,79.05,12400.0,52.0286,52.0615,52.022,52.0615,12400.0
2011-06-14 13:30:00,79.05,79.13,79.01,79.1,35400.0,52.0615,52.1142,52.0352,52.0945,35400.0
2011-06-14 13:35:00,79.1,79.13,79.06,79.11,17500.0,52.0945,52.1142,52.0681,52.1011,17500.0
2011-06-14 13:40:00,79.11,79.11,79.01,79.03,27700.0,52.1011,52.1011,52.0352,52.0484,27700.0
2011-06-14 13:45:00,79.03,79.08,78.99,79.02,24200.0,52.0484,52.0813,52.022,52.0418,24200.0
2011-06-14 13:50:00,79.02,79.05,79.0,79.02,21400.0,52.0418,52.0615,52.0286,52.0418,21400.0
2011-06-14 13:55:00,79.01,79.03,78.97,79.0,10000.0,52.0352,52.0484,52.0089,52.0286,10000.0
2011-06-14 14:00:00,79.0,79.11,78.99,79.11,32200.0,52.0286,52.1011,52.022,52.1011,32200.0
2011-06-14 14:05:00,79.11,79.11,78.99,79.08,22900.0,52.1011,52.1011,52.022,52.0813,22900.0
2011-06-14 14:10:00,79.1,79.13,79.03,79.06,21400.0,52.0945,52.1142,52.0484,52.0681,21400.0
2011-06-14 14:15:00,79.06,79.13,79.05,79.12,28300.0,52.0681,52.1142,52.0615,52.1076,28300.0
2011-06-14 14:20:00,79.13,79.24,79.12,79.18,41800.0,52.1142,52.1867,52.1076,52.1472,41800.0
2011-06-14 14:25:00,79.17,79.37,79.17,79.33,38500.0,52.1406,52.2723,52.1406,52.2459,38500.0
2011-06-14 14:30:00,79.33,79.33,79.25,79.3,17500.0,52.2459,52.2459,52.1933,52.2262,17500.0
2011-06-14 14:35:00,79.32,79.35,79.27,79.29,22800.0,52.2394,52.2591,52.2064,52.2196,22800.0
2011-06-14 14:40:00,79.3,79.41,79.29,79.33,29300.0,52.2262,52.2986,52.2196,52.2459,29300.0
2011-06-14 14:45:00,79.33,79.47,79.32,79.45,29100.0,52.2459,52.3381,52.2394,52.325,29100.0
2011-06-14 14:50:00,79.46,79.48,79.41,79.44,21900.0,52.3316,52.3447,52.2986,52.3184,21900.0
2011-06-14 14:55:00,79.44,79.46,79.38,79.43,27500.0,52.3184,52.3316,52.2789,52.3118,27500.0
2011-06-14 15:00:00,79.44,79.49,79.42,79.47,36900.0,52.3184,52.3513,52.3052,52.3381,36900.0
2011-06-14 15:05:00,79.47,79.48,79.4,79.46,48400.0,52.3381,52.3447,52.292,52.3316,48400.0
2011-06-14 15:10:00,79.45,79.46,79.38,79.43,17300.0,52.325,52.3316,52.2789,52.3118,17300.0
2011-06-14 15:15:00,79.43,79.49,79.41,79.46,25200.0,52.3118,52.3513,52.2986,52.3316,25200.0
2011-06-14 15:20:00,79.47,79.47,79.28,79.28,22300.0,52.3381,52.3381,52.213,52.213,22300.0
2011-06-14 15:25:00,79.28,79.31,79.2,79.29,39300.0,52.213,52.2328,52.1603,52.2196,39300.0
2011-06-14 15:30:00,79.29,79.29,79.21,79.24,33500.0,52.2196,52.2196,52.1669,52.1867,33500.0
2011-06-14 15:35:00,79.25,79.26,79.12,79.16,40400.0,52.1933,52.1998,52.1076,52.134,40400.0
2011-06-14 15:40:00,79.17,79.24,79.14,79.16,36700.0,52.1406,52.1867,52.1208,52.134,36700.0
2011-06-14 15:45:00,79.14,79.17,79.04,79.16,63300.0,52.1208,52.1406,52.055,52.134,63300.0
2011-06-14 15:50:00,79.16,79.19,79.03,79.09,90000.0,52.134,52.1537,52.0484,52.0879,90000.0
2011-06-14 15:55:00,79.08,79.18,79.06,79.14,181000.0,52.0813,52.1472,52.0681,52.1208,181000.0
2011-06-15 09:30:00,78.21,78.38,78.09,78.3,37700.0,51.5083,51.6203,51.4293,51.5676,37700.0
2011-06-15 09:35:00,78.33,78.72,78.33,78.41,77400.0,51.5874,51.8442,51.5874,51.64,77400.0
2011-06-15 09:40:00,78.38,78.51,78.14,78.5,49500.0,51.6203,51.7059,51.4622,51.6993,49500.0
2011-06-15 09:45:00,78.47,78.56,78.23,78.36,33000.0,51.6796,51.7388,51.5215,51.6071,33000.0
2011-06-15 09:50:00,78.36,78.51,78.22,78.4,53600.0,51.6071,51.7059,51.5149,51.6335,53600.0
2011-06-15 09:55:00,78.41,78.45,78.25,78.33,23900.0,51.64,51.6664,51.5347,51.5874,23900.0
2011-06-15 10:00:00,78.3,78.38,78.0,78.17,45900.0,51.5676,51.6203,51.37,51.482,45900.0
2011-06-15 10:05:00,78.21,78.34,78.11,78.23,47800.0,51.5083,51.5939,51.4425,51.5215,47800.0
2011-06-15 10:10:00,78.23,78.29,78.08,78.2,43100.0,51.5215,51.561,51.4227,51.5017,43100.0
2011-06-15 10:15:00,78.26,78.35,78.14,78.27,18400.0,51.5413,51.6005,51.4622,51.5478,18400.0
2011-06-15 10:20:00,78.26,78.29,78.15,78.23,17000.0,51.5413,51.561,51.4688,51.5215,17000.0
2011-06-15 10:25:00,78.23,78.26,78.09,78.11,20900.0,51.5215,51.5413,51.4293,51.4425,20900.0
2011-06-15 10:30:00,78.14,78.51,78.07,78.22,42700.0,51.4622,51.7059,51.4161,51.5149,42700.0
2011-06-15 10:35:00,78.25,78.25,78.04,78.21,26300.0,51.5347,51.5347,51.3964,51.5083,26300.0
2011-06-15 10:40:00,78.22,78.41,78.13,78.41,21100.0,51.5149,51.64,51.4556,51.64,21100.0
2011-06-15 10:45:00,78.44,78.56,78.38,78.56,43900.0,51.6598,51.7388,51.6203,51.7388,43900.0
2011-06-15 10:50:00,78.54,78.61,78.42,78.51,34200.0,51.7257,51.7718,51.6466,51.7059,34200.0
2011-06-15 10:55:00,78.5,78.53,78.32,78.35,24800.0,51.6993,51.7191,51.5808,51.6005,24800.0
2011-06-15 11:00:00,78.35,78.43,78.23,78.25,29100.0,51.6005,51.6532,51.5215,51.5347,29100.0
2011-06-15 11:05:00,78.22,78.35,78.21,78.3,24600.0,51.5149,51.6005,51.5083,51.5676,24600.0
2011-06-15 11:10:00,78.31,78.36,78.2,78.28,15600.0,51.5742,51.6071,51.5017,51.5544,15600.0
2011-06-15 11:15:00,78.25,78.29,78.21,78.25,17800.0,51.5347,51.561,51.5083,51.5347,17800.0
2011-06-15 11:20:00,78.23,78.26,78.15,78.18,14600.0,51.5215,51.5413,51.4688,51.4886,14600.0
2011-06-15 11:25:00,78.17,78.18,78.02,78.03,24400.0,51.482,51.4886,51.3832,51.3898,24400.0
2011-06-15 11:30:00,78.07,78.08,77.86,77.92,31200.0,51.4161,51.4227,51.2778,51.3173,31200.0
2011-06-15 11:35:00,77.9,77.92,77.65,77.69,29400.0,51.3042,51.3173,51.1395,51.1659,29400.0
2011-06-15 11:40:00,77.69,77.8,77.55,77.58,31300.0,51.1659,51.2383,51.0737,51.0934,31300.0
2011-06-15 11:45:00,77.56,77.71,77.48,77.59,31400.0,51.0802,51.179,51.0276,51.1,31400.0
2011-06-15 11:50:00,77.58,77.58,77.34,77.51,43200.0,51.0934,51.0934,50.9354,51.0473,43200.0
2011-06-15 11:55:00,77.48,77.61,77.36,77.45,30000.0,51.0276,51.1132,50.9485,51.0078,30000.0
2011-06-15 12:00:00,77.49,77.69,77.42,77.68,17000.0,51.0341,51.1659,50.988,51.1593,17000.0
2011-06-15 12:05:00,77.68,77.68,77.59,77.65,12200.0,51.1593,51.1593,51.1,51.1395,12200.0
2011-06-15 12:10:00,77.67,77.76,77.58,77.7,16900.0,51.1527,51.212,51.0934,51.1724,16900.0
2011-06-15 12:15:00,77.66,77.67,77.36,77.39,18600.0,51.1461,51.1527,50.9485,50.9683,18600.0
2011-06-15 12:20:00,77.39,77.49,77.21,77.21,37800.0,50.9683,51.0341,50.8497,50.8497,37800.0
2011-06-15 12:25:00,77.2,77.54,77.06,77.51,36600.0,50.8431,51.0671,50.7509,51.0473,36600.0
2011-06-15 12:30:00,77.49,77.54,77.44,77.54,27400.0,51.0341,51.0671,51.0012,51.0671,27400.0
2011-06-15 12:35:00,77.5,77.56,77.43,77.43,19500.0,51.0407,51.0802,50.9946,50.9946,19500.0
2011-06-15 12:40:00,77.45,77.64,77.45,77.57,14300.0,51.0078,51.1329,51.0078,51.0868,14300.0
2011-06-15 12:45:00,77.54,77.59,77.48,77.53,11200.0,51.0671,51.1,51.0276,51.0605,11200.0
2011-06-15 12:50:00,77.52,77.68,77.51,77.51,13400.0,51.0539,51.1593,51.0473,51.0473,13400.0
2011-06-15 12:55:00,77.51,77.59,77.42,77.55,20000.0,51.0473,51.1,50.988,51.0737,20000.0
2011-06-15 13:00:00,77.54,77.63,77.43,77.46,24800.0,51.0671,51.1263,50.9946,51.0144,24800.0
2011-06-15 13:05:00,77.45,77.56,77.39,77.47,16200.0,51.0078,51.0802,50.9683,51.021,16200.0
2011-06-15 13:10:00,77.44,77.52,77.37,77.47,11900.0,51.0012,51.0539,50.9551,51.021,11900.0
2011-06-15 13:15:00,77.44,77.47,77.33,77.33,13500.0,51.0012,51.021,50.9288,50.9288,13500.0
2011-06-15 13:20:00,77.35,77.44,77.26,77.44,10000.0,50.9419,51.0012,50.8827,51.0012,10000.0
2011-06-15 13:25:00,77.42,77.5,77.35,77.42,17200.0,50.988,51.0407,50.9419,50.988,17200.0
2011-06-15 13:30:00,77.4,77.41,77.27,77.31,21100.0,50.9749,50.9815,50.8892,50.9156,21100.0
2011-06-15 13:35:00,77.28,77.33,77.06,77.12,19300.0,50.8958,50.9288,50.7509,50.7905,19300.0
2011-06-15 13:40:00,77.14,77.2,77.04,77.04,26100.0,50.8036,50.8431,50.7378,50.7378,26100.0
2011-06-15 13:45:00,77.06,77.2,76.91,77.18,48700.0,50.7509,50.8431,50.6522,50.83,48700.0
2011-06-15 13:50:00,77.16,77.16,76.9,76.9,14000.0,50.8168,50.8168,50.6456,50.6456,14000.0
2011-06-15 13:55:00,76.91,77.04,76.9,77.01,15800.0,50.6522,50.7378,50.6456,50.718,15800.0
2011-06-15 14:00:00,76.95,77.12,76.92,77.11,15500.0,50.6785,50.7905,50.6587,50.7839,15500.0
2011-06-15 14:05:00,77.1,77.26,77.07,77.12,67500.0,50.7773,50.8827,50.7575,50.7905,67500.0
2011-06-15 14:10:00,77.11,77.13,76.98,76.99,43600.0,50.7839,50.797,50.6983,50.7048,43600.0
2011-06-15 14:15:00,77.04,77.04,76.88,76.91,26200.0,50.7378,50.7378,50.6324,50.6522,26200.0
2011-06-15 14:20:00,76.9,77.02,76.8,76.81,39700.0,50.6456,50.7246,50.5797,50.5863,39700.0
2011-06-15 14:25:00,76.83,76.88,76.68,76.72,39100.0,50.5995,50.6324,50.5007,50.527,39100.0
2011-06-15 14:30:00,76.7,77.03,76.69,76.92,27000.0,50.5139,50.7312,50.5073,50.6587,27000.0
2011-06-15 14:35:00,76.93,77.02,76.91,76.96,14800.0,50.6653,50.7246,50.6522,50.6851,14800.0
2011-06-15 14:40:00,76.96,76.96,76.82,76.9,30300.0,50.6851,50.6851,50.5929,50.6456,30300.0
2011-06-15 14:45:00,76.88,77.13,76.72,77.0,38300.0,50.6324,50.797,50.527,50.7114,38300.0
2011-06-15 14:50:00,77.0,77.1,76.87,76.97,38200.0,50.7114,50.7773,50.6258,50.6917,38200.0
2011-06-15 14:55:00,76.91,77.0,76.9,76.92,23800.0,50.6522,50.7114,50.6456,50.6587,23800.0
2011-06-15 15:00:00,76.89,77.04,76.83,76.98,26400.0,50.639,50.7378,50.5995,50.6983,26400.0
2011-06-15 15:05:00,76.95,76.99,76.84,76.91,23000.0,50.6785,50.7048,50.6061,50.6522,23000.0
2011-06-15 15:10:00,76.93,77.01,76.85,77.0,26200.0,50.6653,50.718,50.6126,50.7114,26200.0
2011-06-15 15:15:00,77.0,77.01,76.87,76.98,23700.0,50.7114,50.718,50.6258,50.6983,23700.0
2011-06-15 15:20:00,76.97,77.19,76.9,77.15,43500.0,50.6917,50.8366,50.6456,50.8102,43500.0
2011-06-15 15:25:00,77.17,77.28,77.1,77.23,45200.0,50.8234,50.8958,50.7773,50.8629,45200.0
2011-06-15 15:30:00,77.25,77.26,77.12,77.16,65100.0,50.8761,50.8827,50.7905,50.8168,65100.0
2011-06-15 15:35:00,77.17,77.21,77.09,77.16,49800.0,50.8234,50.8497,50.7707,50.8168,49800.0
2011-06-15 15:40:00,77.16,77.23,77.11,77.21,56200.0,50.8168,50.8629,50.7839,50.8497,56200.0
2011-06-15 15:45:00,77.22,77.4,77.16,77.19,103800.0,50.8563,50.9749,50.8168,50.8366,103800.0
2011-06-15 15:50:00,77.19,77.2,77.05,77.2,141600.0,50.8366,50.8431,50.7444,50.8431,141600.0
2011-06-15 15:55:00,77.19,77.25,77.07,77.09,226500.0,50.8366,50.8761,50.7575,50.7707,226500.0
2011-06-16 09:30:00,77.31,77.78,76.72,76.95,150600.0,50.9156,51.2251,50.527,50.6785,150600.0
2011-06-16 09:35:00,76.99,77.37,76.99,77.31,82800.0,50.7048,50.9551,50.7048,50.9156,82800.0
2011-06-16 09:40:00,77.34,77.55,77.16,77.33,52500.0,50.9354,51.0737,50.8168,50.9288,52500.0
2011-06-16 09:45:00,77.33,77.58,77.18,77.52,60600.0,50.9288,51.0934,50.83,51.0539,60600.0
2011-06-16 09:50:00,77.51,77.73,77.45,77.5,56000.0,51.0473,51.1922,51.0078,51.0407,56000.0
2011-06-16 09:55:00,77.5,77.57,77.18,77.18,35600.0,51.0407,51.0868,50.83,50.83,35600.0
2011-06-16 10:00:00,77.18,77.21,76.58,76.89,81200.0,50.83,50.8497,50.4348,50.639,81200.0
2011-06-16 10:05:00,76.91,77.3,76.89,77.12,60600.0,50.6522,50.909,50.639,50.7905,60600.0
2011-06-16 10:10:00,77.16,77.53,76.99,77.49,43400.0,50.8168,51.0605,50.7048,51.0341,43400.0
2011-06-16 10:15:00,77.48,77.61,76.72,77.47,37100.0,51.0276,51.1132,50.527,51.021,37100.0
2011-06-16 10:20:00,77.49,77.64,77.37,77.64,26200.0,51.0341,51.1329,50.9551,51.1329,26200.0
2011-06-16 10:25:00,77.67,77.67,77.23,77.23,32300.0,51.1527,51.1527,50.8629,50.8629,32300.0
2011-06-16 10:30:00,77.24,77.46,77.17,77.41,21600.0,50.8695,51.0144,50.8234,50.9815,21600.0
2011-06-16 10:35:00,77.39,77.8,77.35,77.8,31800.0,50.9683,51.2383,50.9419,51.2383,31800.0
2011-06-16 10:40:00,77.77,77.84,77.61,77.68,32400.0,51.2185,51.2646,51.1132,51.1593,32400.0
2011-06-16 10:45:00,77.67,77.75,77.54,77.74,18400.0,51.1527,51.2054,51.0671,51.1988,18400.0
2011-06-16 10:50:00,77.74,77.85,77.63,77.66,19000.0,51.1988,51.2712,51.1263,51.1461,19000.0
2011-06-16 10:55:00,77.62,77.71,77.55,77.61,28300.0,51.1198,51.179,51.0737,51.1132,28300.0
2011-06-16 11:00:00,77.61,77.64,77.31,77.34,30500.0,51.1132,51.1329,50.9156,50.9354,30500.0
2011-06-16 11:05:00,77.33,77.59,77.28,77.59,23800.0,50.9288,51.1,50.8958,51.1,23800.0
2011-06-16 11:10:00,77.56,77.56,77.31,77.45,47500.0,51.0802,51.0802,50.9156,51.0078,47500.0
2011-06-16 11:15:00,77.47,77.89,77.43,77.89,49300.0,51.021,51.2976,50.9946,51.2976,49300.0
2011-06-16 11:20:00,77.92,78.03,77.62,77.66,64700.0,51.3173,51.3898,51.1198,51.1461,64700.0
2011-06-16 11:25:00,77.69,77.8,77.64,77.76,33600.0,51.1659,51.2383,51.1329,51.212,33600.0
2011-06-16 11:30:00,77.8,78.04,77.8,77.82,36500.0,51.2383,51.3964,51.2383,51.2515,36500.0
2011-06-16 11:35:00,77.84,77.86,77.62,77.7,25900.0,51.2646,51.2778,51.1198,51.1724,25900.0
2011-06-16 11:40:00,77.71,77.72,77.58,77.6,14800.0,51.179,51.1856,51.0934,51.1066,14800.0
2011-06-16 11:45:00,77.6,77.75,77.6,77.63,12900.0,51.1066,51.2054,51.1066,51.1263,12900.0
2011-06-16 11:50:00,77.63,77.69,77.59,77.61,14200.0,51.1263,51.1659,51.1,51.1132,14200.0
2011-06-16 11:55:00,77.63,77.71,77.53,77.63,26100.0,51.1263,51.179,51.0605,51.1263,26100.0
2011-06-16 12:00:00,77.63,77.79,77.59,77.76,20800.0,51.1263,51.2317,51.1,51.212,20800.0
2011-06-16 12:05:00,77.79,77.8,77.66,77.66,21300.0,51.2317,51.2383,51.1461,51.1461,21300.0
2011-06-16 12:10:00,77.65,77.76,77.62,77.72,16300.0,51.1395,51.212,51.1198,51.1856,16300.0
2011-06-16 12:15:00,77.74,77.77,77.61,77.73,31700.0,51.1988,51.2185,51.1132,51.1922,31700.0
2011-06-16 12:20:00,77.72,77.79,77.69,77.72,28800.0,51.1856,51.2317,51.1659,51.1856,28800.0
2011-06-16 12:25:00,77.71,77.88,77.69,77.86,13700.0,51.179,51.291,51.1659,51.2778,13700.0
2011-06-16 12:30:00,77.87,77.95,77.81,77.86,16000.0,51.2844,51.3371,51.2449,51.2778,16000.0
2011-06-16 12:35:00,77.85,77.94,77.77,77.94,15500.0,51.2712,51.3305,51.2185,51.3305,15500.0
2011-06-16 12:40:00,77.93,77.93,77.8,77.88,11400.0,51.3239,51.3239,51.2383,51.291,11400.0
2011-06-16 12:45:00,77.87,77.87,77.71,77.78,9500.0,51.2844,51.2844,51.179,51.2251,9500.0
2011-06-16 12:50:00,77.78,77.85,77.75,77.75,11400.0,51.2251,51.2712,51.2054,51.2054,11400.0
2011-06-16 12:55:00,77.75,77.75,77.51,77.51,10800.0,51.2054,51.2054,51.0473,51.0473,10800.0
2011-06-16 13:00:00,77.5,77.56,77.41,77.54,16700.0,51.0407,51.0802,50.9815,51.0671,16700.0
2011-06-16 13:05:00,77.52,77.57,77.5,77.55,8400.0,51.0539,51.0868,51.0407,51.0737,8400.0
2011-06-16 13:10:00,77.53,77.61,77.51,77.55,10400.0,51.0605,51.1132,51.0473,51.0737,10400.0
2011-06-16 13:15:00,77.55,77.65,77.52,77.61,25100.0,51.0737,51.1395,51.0539,51.1132,25100.0
2011-06-16 13:20:00,77.62,77.62,77.47,77.61,14700.0,51.1198,51.1198,51.021,51.1132,14700.0
2011-06-16 13:25:00,77.61,77.62,77.44,77.44,16000.0,51.1132,51.1198,51.0012,51.0012,16000.0
2011-06-16 13:30:00,77.44,77.45,77.28,77.31,15500.0,51.0012,51.0078,50.8958,50.9156,15500.0
2011-06-16 13:35:00,77.34,77.44,77.28,77.28,17700.0,50.9354,51.0012,50.8958,50.8958,17700.0
2011-06-16 13:40:00,77.28,77.37,77.21,77.22,16400.0,50.8958,50.9551,50.8497,50.8563,16400.0
2011-06-16 13:45:00,77.23,77.31,77.15,77.29,33200.0,50.8629,50.9156,50.8102,50.9024,33200.0
2011-06-16 13:50:00,77.31,77.32,77.15,77.15,12600.0,50.9156,50.9222,50.8102,50.8102,12600.0
2011-06-16 13:55:00,77.13,77.21,77.03,77.03,23400.0,50.797,50.8497,50.7312,50.7312,23400.0
2011-06-16 14:00:00,77.04,77.21,76.99,77.19,24300.0,50.7378,50.8497,50.7048,50.8366,24300.0
2011-06-16 14:05:00,77.21,77.25,77.0,77.08,30400.0,50.8497,50.8761,50.7114,50.7641,30400.0
2011-06-16 14:10:00,77.04,77.09,76.86,76.93,33000.0,50.7378,50.7707,50.6192,50.6653,33000.0
2011-06-16 14:15:00,76.91,77.05,76.88,76.99,24600.0,50.6522,50.7444,50.6324,50.7048,24600.0
2011-06-16 14:20:00,76.98,77.11,76.92,76.94,28800.0,50.6983,50.7839,50.6587,50.6719,28800.0
2011-06-16 14:25:00,76.93,77.19,76.9,77.16,34600.0,50.6653,50.8366,50.6456,50.8168,34600.0
2011-06-16 14:30:00,77.14,77.16,76.99,77.01,23400.0,50.8036,50.8168,50.7048,50.718,23400.0
2011-06-16 14:35:00,77.0,77.01,76.77,76.8,29100.0,50.7114,50.718,50.56,50.5797,29100.0
2011-06-16 14:40:00,76.81,76.92,76.77,76.78,23300.0,50.5863,50.6587,50.56,50.5665,23300.0
2011-06-16 14:45:00,76.77,76.81,76.63,76.63,33500.0,50.56,50.5863,50.4678,50.4678,33500.0
2011-06-16 14:50:00,76.62,76.78,76.58,76.61,49500.0,50.4612,50.5665,50.4348,50.4546,49500.0
2011-06-16 14:55:00,76.61,76.84,76.59,76.84,23700.0,50.4546,50.6061,50.4414,50.6061,23700.0
2011-06-16 15:00:00,76.83,76.87,76.79,76.79,63900.0,50.5995,50.6258,50.5731,50.5731,63900.0
2011-06-16 15:05:00,76.8,76.89,76.77,76.89,40900.0,50.5797,50.639,50.56,50.639,40900.0
2011-06-16 15:10:00,76.9,76.96,76.85,76.9,40000.0,50.6456,50.6851,50.6126,50.6456,40000.0
2011-06-16 15:15:00,76.9,76.99,76.85,76.86,37000.0,50.6456,50.7048,50.6126,50.6192,37000.0
2011-06-16 15:20:00,76.86,76.93,76.85,76.93,27000.0,50.6192,50.6653,50.6126,50.6653,27000.0
2011-06-16 15:25:00,76.94,77.0,76.9,76.93,38000.0,50.6719,50.7114,50.6456,50.6653,38000.0
2011-06-16 15:30:00,76.93,77.14,76.92,77.12,61200.0,50.6653,50.8036,50.6587,50.7905,61200.0
2011-06-16 15:35:00,77.12,77.2,77.05,77.12,57800.0,50.7905,50.8431,50.7444,50.7905,57800.0
2011-06-16 15:40:00,77.1,77.14,76.92,76.93,63200.0,50.7773,50.8036,50.6587,50.6653,63200.0
2011-06-16 15:45:00,76.92,77.03,76.92,76.97,80200.0,50.6587,50.7312,50.6587,50.6917,80200.0
2011-06-16 15:50:00,76.97,77.09,76.97,77.08,92900.0,50.6917,50.7707,50.6917,50.7641,92900.0
2011-06-16 15:55:00,77.07,77.12,77.04,77.11,104600.0,50.7575,50.7905,50.7378,50.7839,104600.0
2011-06-17 09:30:00,77.75,77.79,77.25,77.35,376800.0,51.2054,51.2317,50.8761,50.9419,376800.0
2011-06-17 09:35:00,77.36,77.36,76.98,76.98,49400.0,50.9485,50.9485,50.6983,50.6983,49400.0
2011-06-17 09:40:00,76.98,77.04,76.66,76.78,45400.0,50.6983,50.7378,50.4875,50.5665,45400.0
2011-06-17 09:45:00,76.79,77.11,76.79,77.03,25200.0,50.5731,50.7839,50.5731,50.7312,25200.0
2011-06-17 09:50:00,77.06,77.16,76.86,76.86,34900.0,50.7509,50.8168,50.6192,50.6192,34900.0
2011-06-17 09:55:00,76.91,77.2,76.83,77.11,52200.0,50.6522,50.8431,50.5995,50.7839,52200.0
2011-06-17 10:00:00,77.18,77.51,77.18,77.37,38400.0,50.83,51.0473,50.83,50.9551,38400.0
2011-06-17 10:05:00,77.36,77.57,77.31,77.5,47600.0,50.9485,51.0868,50.9156,51.0407,47600.0
2011-06-17 10:10:00,77.52,77.57,77.26,77.31,38400.0,51.0539,51.0868,50.8827,50.9156,38400.0
2011-06-17 10:15:00,77.3,77.33,76.88,76.93,36600.0,50.909,50.9288,50.6324,50.6653,36600.0
2011-06-17 10:20:00,76.93,76.99,76.6,76.6,27200.0,50.6653,50.7048,50.448,50.448,27200.0
2011-06-17 10:25:00,76.61,76.68,76.44,76.65,33200.0,50.4546,50.5007,50.3426,50.4809,33200.0
2011-06-17 10:30:00,76.61,76.71,76.52,76.52,27900.0,50.4546,50.5204,50.3953,50.3953,27900.0
2011-06-17 10:35:00,76.54,76.71,76.47,76.68,39000.0,50.4085,50.5204,50.3624,50.5007,39000.0
2011-06-17 10:40:00,76.72,76.83,76.62,76.66,28500.0,50.527,50.5995,50.4612,50.4875,28500.0
2011-06-17 10:45:00,76.65,76.91,76.58,76.91,22500.0,50.4809,50.6522,50.4348,50.6522,22500.0
2011-06-17 10:50:00,76.91,77.07,76.9,76.99,33400.0,50.6522,50.7575,50.6456,50.7048,33400.0
2011-06-17 10:55:00,76.99,77.05,76.98,76.99,37500.0,50.7048,50.7444,50.6983,50.7048,37500.0
2011-06-17 11:00:00,76.99,77.01,76.76,76.8,44000.0,50.7048,50.718,50.5534,50.5797,44000.0
2011-06-17 11:05:00,76.79,76.87,76.75,76.77,16700.0,50.5731,50.6258,50.5468,50.56,16700.0
2011-06-17 11:10:00,76.78,77.16,76.77,77.16,22100.0,50.5665,50.8168,50.56,50.8168,22100.0
2011-06-17 11:15:00,77.14,77.29,77.1,77.29,16100.0,50.8036,50.9024,50.7773,50.9024,16100.0
2011-06-17 11:20:00,77.28,77.28,77.13,77.13,12500.0,50.8958,50.8958,50.797,50.797,12500.0
2011-06-17 11:25:00,77.13,77.34,77.13,77.34,21200.0,50.797,50.9354,50.797,50.9354,21200.0
2011-06-17 11:30:00,77.37,77.39,77.07,77.07,18600.0,50.9551,50.9683,50.7575,50.7575,18600.0
2011-06-17 11:35:00,77.09,77.11,76.93,76.93,17500.0,50.7707,50.7839,50.6653,50.6653,17500.0
2011-06-17 11:40:00,76.95,77.08,76.92,77.08,18000.0,50.6785,50.7641,50.6587,50.7641,18000.0
2011-06-17 11:45:00,77.11,77.18,77.01,77.09,17600.0,50.7839,50.83,50.718,50.7707,17600.0
2011-06-17 11:50:00,77.11,77.15,77.03,77.08,11100.0,50.7839,50.8102,50.7312,50.7641,11100.0
2011-06-17 11:55:00,77.06,77.25,77.06,77.24,17800.0,50.7509,50.8761,50.7509,50.8695,17800.0
2011-06-17 12:00:00,77.24,77.27,77.01,77.02,17400.0,50.8695,50.8892,50.718,50.7246,17400.0
2011-06-17 12:05:00,77.02,77.16,77.02,77.16,13600.0,50.7246,50.8168,50.7246,50.8168,13600.0
2011-06-17 12:10:00,77.15,77.16,77.07,77.08,20900.0,50.8102,50.8168,50.7575,50.7641,20900.0
2011-06-17 12:15:00,77.08,77.08,76.97,76.97,13700.0,50.7641,50.7641,50.6917,50.6917,13700.0
2011-06-17 12:20:00,76.97,76.98,76.77,76.8,22000.0,50.6917,50.6983,50.56,50.5797,22000.0
2011-06-17 12:25:00,76.83,76.95,76.8,76.83,24600.0,50.5995,50.6785,50.5797,50.5995,24600.0
2011-06-17 12:30:00,76.84,76.91,76.77,76.77,30300.0,50.6061,50.6522,50.56,50.56,30300.0
2011-06-17 12:35:00,76.77,76.92,76.74,76.78,57500.0,50.56,50.6587,50.5402,50.5665,57500.0
2011-06-17 12:40:00,76.79,76.87,76.76,76.87,22600.0,50.5731,50.6258,50.5534,50.6258,22600.0
2011-06-17 12:45:00,76.87,76.96,76.83,76.89,16100.0,50.6258,50.6851,50.5995,50.639,16100.0
2011-06-17 12:50:00,76.88,76.88,76.74,76.74,29500.0,50.6324,50.6324,50.5402,50.5402,29500.0
2011-06-17 12:55:00,76.75,76.84,76.73,76.81,17100.0,50.5468,50.6061,50.5336,50.5863,17100.0
2011-06-17 13:00:00,76.8,76.86,76.74,76.74,29300.0,50.5797,50.6192,50.5402,50.5402,29300.0
2011-06-17 13:05:00,76.73,76.75,76.65,76.7,84400.0,50.5336,50.5468,50.4809,50.5139,84400.0
2011-06-17 13:10:00,76.7,76.71,76.61,76.63,17300.0,50.5139,50.5204,50.4546,50.4678,17300.0
2011-06-17 13:15:00,76.62,76.66,76.55,76.56,16700.0,50.4612,50.4875,50.4151,50.4216,16700.0
2011-06-17 13:20:00,76.56,76.65,76.5,76.55,14900.0,50.4216,50.4809,50.3821,50.4151,14900.0
2011-06-17 13:25:00,76.55,76.72,76.5,76.71,22600.0,50.4151,50.527,50.3821,50.5204,22600.0
2011-06-17 13:30:00,76.71,76.92,76.71,76.89,19600.0,50.5204,50.6587,50.5204,50.639,19600.0
2011-06-17 13:35:00,76.88,76.92,76.82,76.91,18800.0,50.6324,50.6587,50.5929,50.6522,18800.0
2011-06-17 13:40:00,76.92,76.92,76.68,76.7,38300.0,50.6587,50.6587,50.5007,50.5139,38300.0
2011-06-17 13:45:00,76.71,76.71,76.63,76.7,21700.0,50.5204,50.5204,50.4678,50.5139,21700.0
2011-06-17 13:50:00,76.72,76.73,76.56,76.62,24900.0,50.527,50.5336,50.4216,50.4612,24900.0
2011-06-17 13:55:00,76.63,76.73,76.62,76.68,18000.0,50.4678,50.5336,50.4612,50.5007,18000.0
2011-06-17 14:00:00,76.66,76.75,76.62,76.66,38200.0,50.4875,50.5468,50.4612,50.4875,38200.0
2011-06-17 14:05:00,76.71,76.74,76.63,76.68,29000.0,50.5204,50.5402,50.4678,50.5007,29000.0
2011-06-17 14:10:00,76.69,76.72,76.62,76.68,31700.0,50.5073,50.527,50.4612,50.5007,31700.0
2011-06-17 14:15:00,76.69,76.85,76.67,76.81,49200.0,50.5073,50.6126,50.4941,50.5863,49200.0
2011-06-17 14:20:00,76.81,76.84,76.69,76.71,32400.0,50.5863,50.6061,50.5073,50.5204,32400.0
2011-06-17 14:25:00,76.72,76.93,76.7,76.92,32100.0,50.527,50.6653,50.5139,50.6587,32100.0
2011-06-17 14:30:00,76.91,76.94,76.79,76.84,21900.0,50.6522,50.6719,50.5731,50.6061,21900.0
2011-06-17 14:35:00,76.83,76.87,76.78,76.83,30500.0,50.5995,50.6258,50.5665,50.5995,30500.0
2011-06-17 14:40:00,76.82,76.84,76.72,76.76,27300.0,50.5929,50.6061,50.527,50.5534,27300.0
2011-06-17 14:45:00,76.76,76.77,76.63,76.7,33600.0,50.5534,50.56,50.4678,50.5139,33600.0
2011-06-17 14:50:00,76.69,76.78,76.64,76.75,28100.0,50.5073,50.5665,50.4743,50.5468,28100.0
2011-06-17 14:55:00,76.75,76.76,76.64,76.69,22000.0,50.5468,50.5534,50.4743,50.5073,22000.0
2011-06-17 15:00:00,76.68,76.74,76.51,76.61,34100.0,50.5007,50.5402,50.3887,50.4546,34100.0
2011-06-17 15:05:00,76.63,76.71,76.63,76.63,28200.0,50.4678,50.5204,50.4678,50.4678,28200.0
2011-06-17 15:10:00,76.63,76.65,76.56,76.6,38800.0,50.4678,50.4809,50.4216,50.448,38800.0
2011-06-17 15:15:00,76.6,76.6,76.28,76.36,53100.0,50.448,50.448,50.2372,50.2899,53100.0
2011-06-17 15:20:00,76.38,76.56,76.38,76.52,29600.0,50.3031,50.4216,50.3031,50.3953,29600.0
2011-06-17 15:25:00,76.52,76.54,76.44,76.49,28600.0,50.3953,50.4085,50.3426,50.3755,28600.0
2011-06-17 15:30:00,76.48,76.59,76.48,76.57,44800.0,50.369,50.4414,50.369,50.4282,44800.0
2011-06-17 15:35:00,76.57,76.82,76.53,76.75,60900.0,50.4282,50.5929,50.4019,50.5468,60900.0
2011-06-17 15:40:00,76.74,77.0,76.74,77.0,43300.0,50.5402,50.7114,50.5402,50.7114,43300.0
2011-06-17 15:45:00,77.0,77.2,77.0,77.13,97000.0,50.7114,50.8431,50.7114,50.797,97000.0
2011-06-17 15:50:00,77.13,77.14,76.92,76.99,95500.0,50.797,50.8036,50.6587,50.7048,95500.0
2011-06-17 15:55:00,76.99,77.04,76.92,76.94,169600.0,50.7048,50.7378,50.6587,50.6719,169600.0
2011-06-20 09:30:00,76.34,76.65,76.21,76.57,65900.0,50.2768,50.4809,50.1911,50.4282,65900.0
2011-06-20 09:35:00,76.6,76.65,76.22,76.32,37600.0,50.448,50.4809,50.1977,50.2636,37600.0
2011-06-20 09:40:00,76.31,76.57,76.3,76.49,31400.0,50.257,50.4282,50.2504,50.3755,31400.0
2011-06-20 09:45:00,76.48,76.62,76.32,76.62,35400.0,50.369,50.4612,50.2636,50.4612,35400.0
2011-06-20 09:50:00,76.62,76.96,76.61,76.7,29500.0,50.4612,50.6851,50.4546,50.5139,29500.0
2011-06-20 09:55:00,76.68,76.86,76.68,76.72,20900.0,50.5007,50.6192,50.5007,50.527,20900.0
2011-06-20 10:00:00,76.74,76.86,76.36,76.42,42100.0,50.5402,50.6192,50.2899,50.3294,42100.0
2011-06-20 10:05:00,76.42,76.55,76.32,76.34,39600.0,50.3294,50.4151,50.2636,50.2768,39600.0
2011-06-20 10:10:00,76.33,76.45,76.13,76.13,32500.0,50.2702,50.3492,50.1385,50.1385,32500.0
2011-06-20 10:15:00,76.12,76.3,76.05,76.25,15800.0,50.1319,50.2504,50.0858,50.2175,15800.0
2011-06-20 10:20:00,76.26,76.3,76.02,76.02,20300.0,50.2241,50.2504,50.066,50.066,20300.0
2011-06-20 10:25:00,76.07,76.16,75.9,76.13,25700.0,50.0989,50.1582,49.987,50.1385,25700.0
2011-06-20 10:30:00,76.15,76.36,76.15,76.22,23000.0,50.1516,50.2899,50.1516,50.1977,23000.0
2011-06-20 10:35:00,76.27,76.35,76.13,76.27,18000.0,50.2307,50.2833,50.1385,50.2307,18000.0
2011-06-20 10:40:00,76.23,76.43,76.23,76.33,16200.0,50.2043,50.336,50.2043,50.2702,16200.0
2011-06-20 10:45:00,76.36,76.48,76.33,76.47,20700.0,50.2899,50.369,50.2702,50.3624,20700.0
2011-06-20 10:50:00,76.47,76.51,76.33,76.38,19000.0,50.3624,50.3887,50.2702,50.3031,19000.0
2011-06-20 10:55:00,76.36,76.38,76.26,76.29,12100.0,50.2899,50.3031,50.2241,50.2438,12100.0
2011-06-20 11:00:00,76.31,76.31,76.14,76.22,12100.0,50.257,50.257,50.145,50.1977,12100.0
2011-06-20 11:05:00,76.2,76.3,76.17,76.19,18800.0,50.1846,50.2504,50.1648,50.178,18800.0
2011-06-20 11:10:00,76.21,76.34,76.2,76.22,9200.0,50.1911,50.2768,50.1846,50.1977,9200.0
2011-06-20 11:15:00,76.2,76.28,76.16,76.28,7400.0,50.1846,50.2372,50.1582,50.2372,7400.0
2011-06-20 11:20:00,76.29,76.43,76.26,76.42,11700.0,50.2438,50.336,50.2241,50.3294,11700.0
2011-06-20 11:25:00,76.42,76.49,76.37,76.41,16100.0,50.3294,50.3755,50.2965,50.3229,16100.0
2011-06-20 11:30:00,76.4,76.57,76.38,76.39,23300.0,50.3163,50.4282,50.3031,50.3097,23300.0
2011-06-20 11:35:00,76.41,76.43,76.34,76.38,21200.0,50.3229,50.336,50.2768,50.3031,21200.0
2011-06-20 11:40:00,76.38,76.6,76.38,76.56,12800.0,50.3031,50.448,50.3031,50.4216,12800.0
2011-06-20 11:45:00,76.6,76.73,76.58,76.73,35800.0,50.448,50.5336,50.4348,50.5336,35800.0
2011-06-20 11:50:00,76.72,76.76,76.65,76.7,13200.0,50.527,50.5534,50.4809,50.5139,13200.0
2011-06-20 11:55:00,76.73,76.78,76.67,76.75,11800.0,50.5336,50.5665,50.4941,50.5468,11800.0
2011-06-20 12:00:00,76.75,76.82,76.74,76.79,23100.0,50.5468,50.5929,50.5402,50.5731,23100.0
2011-06-20 12:05:00,76.79,76.89,76.7,76.7,13900.0,50.5731,50.639,50.5139,50.5139,13900.0
2011-06-20 12:10:00,76.69,76.7,76.49,76.5,40100.0,50.5073,50.5139,50.3755,50.3821,40100.0
2011-06-20 12:15:00,76.5,76.52,76.45,76.5,13300.0,50.3821,50.3953,50.3492,50.3821,13300.0
2011-06-20 12:20:00,76.5,76.54,76.42,76.54,14500.0,50.3821,50.4085,50.3294,50.4085,14500.0
2011-06-20 12:25:00,76.54,76.71,76.54,76.7,16800.0,50.4085,50.5204,50.4085,50.5139,16800.0
2011-06-20 12:30:00,76.71,76.71,76.56,76.61,21600.0,50.5204,50.5204,50.4216,50.4546,21600.0
2011-06-20 12:35:00,76.61,76.64,76.56,76.6,6900.0,50.4546,50.4743,50.4216,50.448,6900.0
2011-06-20 12:40:00,76.59,76.65,76.58,76.6,9000.0,50.4414,50.4809,50.4348,50.448,9000.0
2011-06-20 12:45:00,76.61,76.65,76.6,76.62,4700.0,50.4546,50.4809,50.448,50.4612,4700.0
2011-06-20 12:50:00,76.63,76.67,76.52,76.52,6800.0,50.4678,50.4941,50.3953,50.3953,6800.0
2011-06-20 12:55:00,76.53,76.53,76.45,76.48,8900.0,50.4019,50.4019,50.3492,50.369,8900.0
2011-06-20 13:00:00,76.48,76.52,76.42,76.42,13000.0,50.369,50.3953,50.3294,50.3294,13000.0
2011-06-20 13:05:00,76.42,76.47,76.36,76.47,17900.0,50.3294,50.3624,50.2899,50.3624,17900.0
2011-06-20 13:10:00,76.47,76.47,76.39,76.41,10700.0,50.3624,50.3624,50.3097,50.3229,10700.0
2011-06-20 13:15:00,76.41,76.53,76.41,76.53,17500.0,50.3229,50.4019,50.3229,50.4019,17500.0
2011-06-20 13:20:00,76.53,76.53,76.4,76.45,10800.0,50.4019,50.4019,50.3163,50.3492,10800.0
2011-06-20 13:25:00,76.5,76.5,76.41,76.41,10300.0,50.3821,50.3821,50.3229,50.3229,10300.0
2011-06-20 13:30:00,76.44,76.53,76.43,76.52,13700.0,50.3426,50.4019,50.336,50.3953,13700.0
2011-06-20 13:35:00,76.52,76.57,76.48,76.48,7200.0,50.3953,50.4282,50.369,50.369,7200.0
2011-06-20 13:40:00,76.51,76.53,76.41,76.41,9200.0,50.3887,50.4019,50.3229,50.3229,9200.0
2011-06-20 13:45:00,76.41,76.42,76.36,76.38,20000.0,50.3229,50.3294,50.2899,50.3031,20000.0
2011-06-20 13:50:00,76.37,76.41,76.35,76.38,7300.0,50.2965,50.3229,50.2833,50.3031,7300.0
2011-06-20 13:55:00,76.37,76.41,76.33,76.41,10100.0,50.2965,50.3229,50.2702,50.3229,10100.0
2011-06-20 14:00:00,76.41,76.48,76.39,76.44,17600.0,50.3229,50.369,50.3097,50.3426,17600.0
2011-06-20 14:05:00,76.43,76.56,76.41,76.56,13600.0,50.336,50.4216,50.3229,50.4216,13600.0
2011-06-20 14:10:00,76.55,76.57,76.52,76.53,13400.0,50.4151,50.4282,50.3953,50.4019,13400.0
2011-06-20 14:15:00,76.54,76.58,76.51,76.57,22000.0,50.4085,50.4348,50.3887,50.4282,22000.0
2011-06-20 14:20:00,76.56,76.58,76.48,76.5,17500.0,50.4216,50.4348,50.369,50.3821,17500.0
2011-06-20 14:25:00,76.5,76.59,76.48,76.57,23500.0,50.3821,50.4414,50.369,50.4282,23500.0
2011-06-20 14:30:00,76.56,76.64,76.56,76.64,17600.0,50.4216,50.4743,50.4216,50.4743,17600.0
2011-06-20 14:35:00,76.63,76.74,76.63,76.72,32300.0,50.4678,50.5402,50.4678,50.527,32300.0
2011-06-20 14:40:00,76.72,76.76,76.67,76.75,25500.0,50.527,50.5534,50.4941,50.5468,25500.0
2011-06-20 14:45:00,76.75,76.84,76.7,76.73,27500.0,50.5468,50.6061,50.5139,50.5336,27500.0
2011-06-20 14:50:00,76.73,76.78,76.69,76.75,16000.0,50.5336,50.5665,50.5073,50.5468,16000.0
2011-06-20 14:55:00,76.74,76.79,76.73,76.75,23400.0,50.5402,50.5731,50.5336,50.5468,23400.0
2011-06-20 15:00:00,76.75,76.75,76.61,76.64,21600.0,50.5468,50.5468,50.4546,50.4743,21600.0
2011-06-20 15:05:00,76.64,76.7,76.59,76.6,17500.0,50.4743,50.5139,50.4414,50.448,17500.0
2011-06-20 15:10:00,76.61,76.61,76.49,76.53,20900.0,50.4546,50.4546,50.3755,50.4019,20900.0
2011-06-20 15:15:00,76.53,76.58,76.45,76.47,21900.0,50.4019,50.4348,50.3492,50.3624,21900.0
2011-06-20 15:20:00,76.48,76.54,76.42,76.5,23700.0,50.369,50.4085,50.3294,50.3821,23700.0
2011-06-20 15:25:00,76.49,76.53,76.45,76.48,23400.0,50.3755,50.4019,50.3492,50.369,23400.0
2011-06-20 15:30:00,76.48,76.59,76.44,76.58,30000.0,50.369,50.4414,50.3426,50.4348,30000.0
2011-06-20 15:35:00,76.59,76.72,76.56,76.66,42500.0,50.4414,50.527,50.4216,50.4875,42500.0
2011-06-20 15:40:00,76.65,76.7,76.61,76.65,25300.0,50.4809,50.5139,50.4546,50.4809,25300.0
2011-06-20 15:45:00,76.65,76.76,76.62,76.68,66000.0,50.4809,50.5534,50.4612,50.5007,66000.0
2011-06-20 15:50:00,76.68,76.73,76.61,76.67,37800.0,50.5007,50.5336,50.4546,50.4941,37800.0
2011-06-20 15:55:00,76.67,76.75,76.64,76.72,91800.0,50.4941,50.5468,50.4743,50.527,91800.0
2011-06-21 09:30:00,77.42,77.6,77.26,77.55,85700.0,50.988,51.1066,50.8827,51.0737,85700.0
2011-06-21 09:35:00,77.53,77.72,77.43,77.52,39300.0,51.0605,51.1856,50.9946,51.0539,39300.0
2011-06-21 09:40:00,77.55,77.76,77.54,77.64,36600.0,51.0737,51.212,51.0671,51.1329,36600.0
2011-06-21 09:45:00,77.64,77.73,77.42,77.57,30900.0,51.1329,51.1922,50.988,51.0868,30900.0
2011-06-21 09:50:00,77.54,77.87,77.52,77.84,30200.0,51.0671,51.2844,51.0539,51.2646,30200.0
2011-06-21 09:55:00,77.85,78.09,77.7,77.93,41300.0,51.2712,51.4293,51.1724,51.3239,41300.0
2011-06-21 10:00:00,77.94,78.27,77.91,78.05,43000.0,51.3305,51.5478,51.3107,51.4029,43000.0
2011-06-21 10:05:00,78.04,78.14,77.85,77.89,41000.0,51.3964,51.4622,51.2712,51.2976,41000.0
2011-06-21 10:10:00,77.89,77.89,77.76,77.77,27500.0,51.2976,51.2976,51.212,51.2185,27500.0
2011-06-21 10:15:00,77.78,78.19,77.78,78.12,21800.0,51.2251,51.4952,51.2251,51.4491,21800.0
2011-06-21 10:20:00,78.11,78.2,78.05,78.17,30000.0,51.4425,51.5017,51.4029,51.482,30000.0
2011-06-21 10:25:00,78.16,78.17,77.94,77.99,16800.0,51.4754,51.482,51.3305,51.3634,16800.0
2011-06-21 10:30:00,77.99,78.17,77.9,77.96,28900.0,51.3634,51.482,51.3042,51.3437,28900.0
2011-06-21 10:35:00,77.94,78.02,77.85,77.99,17200.0,51.3305,51.3832,51.2712,51.3634,17200.0
2011-06-21 10:40:00,77.98,78.16,77.97,78.14,18700.0,51.3568,51.4754,51.3503,51.4622,18700.0
2011-06-21 10:45:00,78.14,78.24,78.12,78.18,22500.0,51.4622,51.5281,51.4491,51.4886,22500.0
2011-06-21 10:50:00,78.2,78.2,78.02,78.04,18200.0,51.5017,51.5017,51.3832,51.3964,18200.0
2011-06-21 10:55:00,78.03,78.22,78.03,78.22,26500.0,51.3898,51.5149,51.3898,51.5149,26500.0
2011-06-21 11:00:00,78.21,78.22,78.14,78.17,23200.0,51.5083,51.5149,51.4622,51.482,23200.0
2011-06-21 11:05:00,78.17,78.33,78.16,78.33,38500.0,51.482,51.5874,51.4754,51.5874,38500.0
2011-06-21 11:10:00,78.32,78.37,78.27,78.27,13500.0,51.5808,51.6137,51.5478,51.5478,13500.0
2011-06-21 11:15:00,78.27,78.4,78.24,78.32,12200.0,51.5478,51.6335,51.5281,51.5808,12200.0
2011-06-21 11:20:00,78.36,78.4,78.29,78.33,12500.0,51.6071,51.6335,51.561,51.5874,12500.0
2011-06-21 11:25:00,78.33,78.44,78.33,78.44,13400.0,51.5874,51.6598,51.5874,51.6598,13400.0
2011-06-21 11:30:00,78.44,78.58,78.42,78.53,25900.0,51.6598,51.752,51.6466,51.7191,25900.0
2011-06-21 11:35:00,78.53,78.62,78.49,78.62,12800.0,51.7191,51.7783,51.6927,51.7783,12800.0
2011-06-21 11:40:00,78.62,78.64,78.38,78.38,24000.0,51.7783,51.7915,51.6203,51.6203,24000.0
2011-06-21 11:45:00,78.38,78.5,78.37,78.38,16000.0,51.6203,51.6993,51.6137,51.6203,16000.0
2011-06-21 11:50:00,78.38,78.41,78.29,78.3,14800.0,51.6203,51.64,51.561,51.5676,14800.0
2011-06-21 11:55:00,78.3,78.3,78.13,78.15,18700.0,51.5676,51.5676,51.4556,51.4688,18700.0
2011-06-21 12:00:00,78.15,78.15,78.02,78.07,16600.0,51.4688,51.4688,51.3832,51.4161,16600.0
2011-06-21 12:05:00,78.07,78.12,78.03,78.09,19500.0,51.4161,51.4491,51.3898,51.4293,19500.0
2011-06-21 12:10:00,78.12,78.13,78.08,78.08,5800.0,51.4491,51.4556,51.4227,51.4227,5800.0
2011-06-21 12:15:00,78.08,78.3,78.04,78.3,17000.0,51.4227,51.5676,51.3964,51.5676,17000.0
2011-06-21 12:20:00,78.29,78.39,78.29,78.35,7400.0,51.561,51.6269,51.561,51.6005,7400.0
2011-06-21 12:25:00,78.3,78.32,78.2,78.21,8300.0,51.5676,51.5808,51.5017,51.5083,8300.0
2011-06-21 12:30:00,78.24,78.27,78.16,78.25,17200.0,51.5281,51.5478,51.4754,51.5347,17200.0
2011-06-21 12:35:00,78.24,78.24,78.15,78.19,6000.0,51.5281,51.5281,51.4688,51.4952,6000.0
2011-06-21 12:40:00,78.19,78.25,78.14,78.14,14300.0,51.4952,51.5347,51.4622,51.4622,14300.0
2011-06-21 12:45:00,78.14,78.21,78.14,78.19,8600.0,51.4622,51.5083,51.4622,51.4952,8600.0
2011-06-21 12:50:00,78.2,78.21,78.17,78.2,8500.0,51.5017,51.5083,51.482,51.5017,8500.0
2011-06-21 12:55:00,78.19,78.19,78.12,78.14,5800.0,51.4952,51.4952,51.4491,51.4622,5800.0
2011-06-21 13:00:00,78.13,78.15,78.02,78.05,11800.0,51.4556,51.4688,51.3832,51.4029,11800.0
2011-06-21 13:05:00,78.06,78.06,77.99,78.01,10600.0,51.4095,51.4095,51.3634,51.3766,10600.0
2011-06-21 13:10:00,78.0,78.04,77.98,78.01,10300.0,51.37,51.3964,51.3568,51.3766,10300.0
2011-06-21 13:15:00,78.02,78.03,77.94,77.95,9000.0,51.3832,51.3898,51.3305,51.3371,9000.0
2011-06-21 13:20:00,77.98,78.02,77.98,77.99,6100.0,51.3568,51.3832,51.3568,51.3634,6100.0
2011-06-21 13:25:00,77.99,78.06,77.98,78.05,9300.0,51.3634,51.4095,51.3568,51.4029,9300.0
2011-06-21 13:30:00,78.05,78.09,78.01,78.01,15600.0,51.4029,51.4293,51.3766,51.3766,15600.0
2011-06-21 13:35:00,78.02,78.07,77.97,77.99,8900.0,51.3832,51.4161,51.3503,51.3634,8900.0
2011-06-21 13:40:00,78.0,78.06,77.97,78.06,16900.0,51.37,51.4095,51.3503,51.4095,16900.0
2011-06-21 13:45:00,78.07,78.17,78.07,78.15,8700.0,51.4161,51.482,51.4161,51.4688,8700.0
2011-06-21 13:50:00,78.17,78.18,78.1,78.1,13900.0,51.482,51.4886,51.4359,51.4359,13900.0
2011-06-21 13:55:00,78.1,78.1,78.05,78.08,6100.0,51.4359,51.4359,51.4029,51.4227,6100.0
2011-06-21 14:00:00,78.08,78.12,78.07,78.11,21900.0,51.4227,51.4491,51.4161,51.4425,21900.0
2011-06-21 14:05:00,78.12,78.2,78.12,78.2,10300.0,51.4491,51.5017,51.4491,51.5017,10300.0
2011-06-21 14:10:00,78.2,78.34,78.2,78.3,27800.0,51.5017,51.5939,51.5017,51.5676,27800.0
2011-06-21 14:15:00,78.32,78.32,78.24,78.26,17600.0,51.5808,51.5808,51.5281,51.5413,17600.0
2011-06-21 14:20:00,78.25,78.34,78.23,78.29,15300.0,51.5347,51.5939,51.5215,51.561,15300.0
2011-06-21 14:25:00,78.3,78.35,78.27,78.32,12300.0,51.5676,51.6005,51.5478,51.5808,12300.0
2011-06-21 14:30:00,78.35,78.45,78.35,78.45,15800.0,51.6005,51.6664,51.6005,51.6664,15800.0
2011-06-21 14:35:00,78.45,78.62,78.44,78.55,28600.0,51.6664,51.7783,51.6598,51.7322,28600.0
2011-06-21 14:40:00,78.55,78.56,78.49,78.49,21200.0,51.7322,51.7388,51.6927,51.6927,21200.0
2011-06-21 14:45:00,78.49,78.53,78.46,78.5,14200.0,51.6927,51.7191,51.673,51.6993,14200.0
2011-06-21 14:50:00,78.51,78.58,78.48,78.51,19400.0,51.7059,51.752,51.6861,51.7059,19400.0
2011-06-21 14:55:00,78.52,78.58,78.52,78.54,13300.0,51.7125,51.752,51.7125,51.7257,13300.0
2011-06-21 15:00:00,78.55,78.56,78.43,78.48,25100.0,51.7322,51.7388,51.6532,51.6861,25100.0
2011-06-21 15:05:00,78.45,78.45,78.38,78.38,24800.0,51.6664,51.6664,51.6203,51.6203,24800.0
2011-06-21 15:10:00,78.38,78.4,78.29,78.37,33300.0,51.6203,51.6335,51.561,51.6137,33300.0
2011-06-21 15:15:00,78.38,78.41,78.32,78.41,28100.0,51.6203,51.64,51.5808,51.64,28100.0
2011-06-21 15:20:00,78.4,78.42,78.36,78.4,25300.0,51.6335,51.6466,51.6071,51.6335,25300.0
2011-06-21 15:25:00,78.4,78.42,78.31,78.31,17100.0,51.6335,51.6466,51.5742,51.5742,17100.0
2011-06-21 15:30:00,78.31,78.31,78.18,78.19,26400.0,51.5742,51.5742,51.4886,51.4952,26400.0
2011-06-21 15:35:00,78.19,78.25,78.16,78.21,18600.0,51.4952,51.5347,51.4754,51.5083,18600.0
2011-06-21 15:40:00,78.23,78.23,78.12,78.15,23500.0,51.5215,51.5215,51.4491,51.4688,23500.0
2011-06-21 15:45:00,78.16,78.34,78.16,78.33,38300.0,51.4754,51.5939,51.4754,51.5874,38300.0
2011-06-21 15:50:00,78.32,78.39,78.27,78.27,33200.0,51.5808,51.6269,51.5478,51.5478,33200.0
2011-06-21 15:55:00,78.27,78.28,78.12,78.19,126000.0,51.5478,51.5544,51.4491,51.4952,126000.0
2011-06-22 09:30:00,77.71,78.13,77.64,77.95,45000.0,51.179,51.4556,51.1329,51.3371,45000.0
2011-06-22 09:35:00,77.96,78.16,77.77,78.06,26000.0,51.3437,51.4754,51.2185,51.4095,26000.0
2011-06-22 09:40:00,78.07,78.56,78.0,78.54,20400.0,51.4161,51.7388,51.37,51.7257,20400.0
2011-06-22 09:45:00,78.54,78.79,78.51,78.6,34100.0,51.7257,51.8903,51.7059,51.7652,34100.0
2011-06-22 09:50:00,78.62,78.74,78.47,78.53,27800.0,51.7783,51.8574,51.6796,51.7191,27800.0
2011-06-22 09:55:00,78.55,78.71,78.46,78.56,17600.0,51.7322,51.8376,51.673,51.7388,17600.0
2011-06-22 10:00:00,78.56,78.66,78.4,78.52,22200.0,51.7388,51.8047,51.6335,51.7125,22200.0
2011-06-22 10:05:00,78.47,78.55,78.4,78.46,13900.0,51.6796,51.7322,51.6335,51.673,13900.0
2011-06-22 10:10:00,78.45,78.47,78.31,78.36,12700.0,51.6664,51.6796,51.5742,51.6071,12700.0
2011-06-22 10:15:00,78.34,78.39,78.2,78.26,22800.0,51.5939,51.6269,51.5017,51.5413,22800.0
2011-06-22 10:20:00,78.22,78.47,78.2,78.47,16000.0,51.5149,51.6796,51.5017,51.6796,16000.0
2011-06-22 10:25:00,78.46,78.61,78.4,78.58,15100.0,51.673,51.7718,51.6335,51.752,15100.0
2011-06-22 10:30:00,78.57,78.82,78.56,78.69,18900.0,51.7454,51.9101,51.7388,51.8244,18900.0
2011-06-22 10:35:00,78.68,78.72,78.6,78.63,8000.0,51.8179,51.8442,51.7652,51.7849,8000.0
2011-06-22 10:40:00,78.63,78.7,78.52,78.56,14200.0,51.7849,51.831,51.7125,51.7388,14200.0
2011-06-22 10:45:00,78.6,78.68,78.49,78.63,10500.0,51.7652,51.8179,51.6927,51.7849,10500.0
2011-06-22 10:50:00,78.64,78.78,78.56,78.75,12400.0,51.7915,51.8837,51.7388,51.864,12400.0
2011-06-22 10:55:00,78.75,79.03,78.73,78.93,19200.0,51.864,52.0484,51.8508,51.9825,19200.0
2011-06-22 11:00:00,78.91,78.93,78.72,78.78,22600.0,51.9693,51.9825,51.8442,51.8837,22600.0
2011-06-22 11:05:00,78.8,78.84,78.72,78.79,22500.0,51.8969,51.9232,51.8442,51.8903,22500.0
2011-06-22 11:10:00,78.79,78.84,78.7,78.71,10300.0,51.8903,51.9232,51.831,51.8376,10300.0
2011-06-22 11:15:00,78.7,78.87,78.69,78.82,25800.0,51.831,51.943,51.8244,51.9101,25800.0
2011-06-22 11:20:00,78.83,78.94,78.79,78.93,18000.0,51.9166,51.9891,51.8903,51.9825,18000.0
2011-06-22 11:25:00,78.92,78.99,78.83,78.94,10600.0,51.9759,52.022,51.9166,51.9891,10600.0
2011-06-22 11:30:00,78.97,79.13,78.92,79.08,37300.0,52.0089,52.1142,51.9759,52.0813,37300.0
2011-06-22 11:35:00,79.06,79.13,79.04,79.11,23100.0,52.0681,52.1142,52.055,52.1011,23100.0
2011-06-22 11:40:00,79.09,79.1,78.9,78.99,14800.0,52.0879,52.0945,51.9628,52.022,14800.0
2011-06-22 11:45:00,78.98,79.01,78.96,78.98,11000.0,52.0154,52.0352,52.0023,52.0154,11000.0
2011-06-22 11:50:00,78.98,78.98,78.82,78.88,11000.0,52.0154,52.0154,51.9101,51.9496,11000.0
2011-06-22 11:55:00,78.87,78.9,78.74,78.74,7800.0,51.943,51.9628,51.8574,51.8574,7800.0
2011-06-22 12:00:00,78.75,78.75,78.59,78.69,15500.0,51.864,51.864,51.7586,51.8244,15500.0
2011-06-22 12:05:00,78.7,78.84,78.69,78.83,19700.0,51.831,51.9232,51.8244,51.9166,19700.0
2011-06-22 12:10:00,78.82,78.85,78.78,78.79,12800.0,51.9101,51.9298,51.8837,51.8903,12800.0
2011-06-22 12:15:00,78.77,78.87,78.75,78.76,16900.0,51.8771,51.943,51.864,51.8705,16900.0
2011-06-22 12:20:00,78.78,78.81,78.75,78.81,12800.0,51.8837,51.9035,51.864,51.9035,12800.0
2011-06-22 12:25:00,78.82,78.94,78.74,78.9,27200.0,51.9101,51.9891,51.8574,51.9628,27200.0
2011-06-22 12:30:00,78.9,78.9,78.63,78.65,14500.0,51.9628,51.9628,51.7849,51.7981,14500.0
2011-06-22 12:35:00,78.67,78.69,78.48,78.66,21100.0,51.8113,51.8244,51.6861,51.8047,21100.0
2011-06-22 12:40:00,78.65,78.79,78.6,78.77,11600.0,51.7981,51.8903,51.7652,51.8771,11600.0
2011-06-22 12:45:00,78.75,78.84,78.73,78.81,16900.0,51.864,51.9232,51.8508,51.9035,16900.0
2011-06-22 12:50:00,78.81,78.89,78.78,78.79,12800.0,51.9035,51.9562,51.8837,51.8903,12800.0
2011-06-22 12:55:00,78.79,78.8,78.68,78.8,10200.0,51.8903,51.8969,51.8179,51.8969,10200.0
2011-06-22 13:00:00,78.8,78.83,78.64,78.69,25500.0,51.8969,51.9166,51.7915,51.8244,25500.0
2011-06-22 13:05:00,78.67,78.69,78.6,78.67,10800.0,51.8113,51.8244,51.7652,51.8113,10800.0
2011-06-22 13:10:00,78.67,78.74,78.63,78.64,18300.0,51.8113,51.8574,51.7849,51.7915,18300.0
2011-06-22 13:15:00,78.62,78.68,78.58,78.66,11600.0,51.7783,51.8179,51.752,51.8047,11600.0
2011-06-22 13:20:00,78.66,78.73,78.6,78.65,11700.0,51.8047,51.8508,51.7652,51.7981,11700.0
2011-06-22 13:25:00,78.67,78.7,78.63,78.69,7100.0,51.8113,51.831,51.7849,51.8244,7100.0
2011-06-22 13:30:00,78.69,78.77,78.67,78.75,20700.0,51.8244,51.8771,51.8113,51.864,20700.0
2011-06-22 13:35:00,78.75,78.84,78.75,78.84,7500.0,51.864,51.9232,51.864,51.9232,7500.0
2011-06-22 13:40:00,78.83,78.89,78.79,78.81,6400.0,51.9166,51.9562,51.8903,51.9035,6400.0
2011-06-22 13:45:00,78.85,78.85,78.81,78.85,11300.0,51.9298,51.9298,51.9035,51.9298,11300.0
2011-06-22 13:50:00,78.84,78.86,78.81,78.85,8000.0,51.9232,51.9364,51.9035,51.9298,8000.0
2011-06-22 13:55:00,78.87,79.02,78.84,79.02,12300.0,51.943,52.0418,51.9232,52.0418,12300.0
2011-06-22 14:00:00,79.01,79.01,78.89,78.92,24200.0,52.0352,52.0352,51.9562,51.9759,24200.0
2011-06-22 14:05:00,78.91,78.99,78.84,78.98,24500.0,51.9693,52.022,51.9232,52.0154,24500.0
2011-06-22 14:10:00,78.97,79.0,78.89,78.91,24400.0,52.0089,52.0286,51.9562,51.9693,24400.0
2011-06-22 14:15:00,78.92,79.04,78.87,78.9,13500.0,51.9759,52.055,51.943,51.9628,13500.0
2011-06-22 14:20:00,78.89,79.09,78.86,79.06,21400.0,51.9562,52.0879,51.9364,52.0681,21400.0
2011-06-22 14:25:00,79.07,79.17,78.9,78.93,24400.0,52.0747,52.1406,51.9628,51.9825,24400.0
2011-06-22 14:30:00,78.95,78.99,78.82,78.9,18700.0,51.9957,52.022,51.9101,51.9628,18700.0
2011-06-22 14:35:00,78.91,78.91,78.71,78.71,14800.0,51.9693,51.9693,51.8376,51.8376,14800.0
2011-06-22 14:40:00,78.72,78.79,78.59,78.6,25100.0,51.8442,51.8903,51.7586,51.7652,25100.0
2011-06-22 14:45:00,78.6,78.7,78.58,78.69,20300.0,51.7652,51.831,51.752,51.8244,20300.0
2011-06-22 14:50:00,78.69,78.77,78.57,78.58,27100.0,51.8244,51.8771,51.7454,51.752,27100.0
2011-06-22 14:55:00,78.57,78.58,78.42,78.47,27800.0,51.7454,51.752,51.6466,51.6796,27800.0
2011-06-22 15:00:00,78.47,78.6,78.44,78.58,39800.0,51.6796,51.7652,51.6598,51.752,39800.0
2011-06-22 15:05:00,78.58,78.69,78.48,78.64,47500.0,51.752,51.8244,51.6861,51.7915,47500.0
2011-06-22 15:10:00,78.64,78.69,78.57,78.57,57000.0,51.7915,51.8244,51.7454,51.7454,57000.0
2011-06-22 15:15:00,78.58,78.58,78.5,78.53,17000.0,51.752,51.752,51.6993,51.7191,17000.0
2011-06-22 15:20:00,78.53,78.59,78.42,78.45,27300.0,51.7191,51.7586,51.6466,51.6664,27300.0
2011-06-22 15:25:00,78.44,78.49,78.36,78.42,24700.0,51.6598,51.6927,51.6071,51.6466,24700.0
2011-06-22 15:30:00,78.42,78.42,78.25,78.36,34400.0,51.6466,51.6466,51.5347,51.6071,34400.0
2011-06-22 15:35:00,78.36,78.45,78.34,78.35,34200.0,51.6071,51.6664,51.5939,51.6005,34200.0
2011-06-22 15:40:00,78.35,78.45,78.15,78.16,66700.0,51.6005,51.6664,51.4688,51.4754,66700.0
2011-06-22 15:45:00,78.17,78.28,78.12,78.19,51900.0,51.482,51.5544,51.4491,51.4952,51900.0
2011-06-22 15:50:00,78.2,78.27,78.1,78.15,55200.0,51.5017,51.5478,51.4359,51.4688,55200.0
2011-06-22 15:55:00,78.14,78.14,78.01,78.11,69800.0,51.4622,51.4622,51.3766,51.4425,69800.0
2011-06-23 09:30:00,76.63,76.63,75.56,75.72,90300.0,50.4678,50.4678,49.7631,49.8684,90300.0
2011-06-23 09:35:00,75.72,76.15,75.61,76.05,79900.0,49.8684,50.1516,49.796,50.0858,79900.0
2011-06-23 09:40:00,75.97,76.19,75.8,75.98,68000.0,50.0331,50.178,49.9211,50.0397,68000.0
2011-06-23 09:45:00,75.96,76.06,75.82,75.84,58000.0,50.0265,50.0924,49.9343,49.9475,58000.0
2011-06-23 09:50:00,75.85,75.85,75.51,75.58,66600.0,49.9541,49.9541,49.7301,49.7762,66600.0
2011-06-23 09:55:00,75.59,76.13,75.5,76.05,46700.0,49.7828,50.1385,49.7235,50.0858,46700.0
2011-06-23 10:00:00,76.09,76.13,75.81,75.92,69200.0,50.1121,50.1385,49.9277,50.0002,69200.0
2011-06-23 10:05:00,75.92,76.22,75.92,76.22,98900.0,50.0002,50.1977,50.0002,50.1977,98900.0
2011-06-23 10:10:00,76.23,76.46,76.2,76.26,47400.0,50.2043,50.3558,50.1846,50.2241,47400.0
2011-06-23 10:15:00,76.26,76.4,76.12,76.22,66700.0,50.2241,50.3163,50.1319,50.1977,66700.0
2011-06-23 10:20:00,76.25,76.31,75.87,75.95,89200.0,50.2175,50.257,49.9672,50.0199,89200.0
2011-06-23 10:25:00,75.94,76.36,75.88,76.3,36400.0,50.0133,50.2899,49.9738,50.2504,36400.0
2011-06-23 10:30:00,76.29,76.35,75.84,75.91,56600.0,50.2438,50.2833,49.9475,49.9936,56600.0
2011-06-23 10:35:00,75.88,76.16,75.8,76.13,40700.0,49.9738,50.1582,49.9211,50.1385,40700.0
2011-06-23 10:40:00,76.11,76.18,75.9,76.16,21700.0,50.1253,50.1714,49.987,50.1582,21700.0
2011-06-23 10:45:00,76.15,76.15,75.81,75.95,30600.0,50.1516,50.1516,49.9277,50.0199,30600.0
2011-06-23 10:50:00,75.92,76.11,75.84,76.09,25100.0,50.0002,50.1253,49.9475,50.1121,25100.0
2011-06-23 10:55:00,76.12,76.51,76.07,76.49,38300.0,50.1319,50.3887,50.0989,50.3755,38300.0
2011-06-23 11:00:00,76.47,76.5,76.29,76.34,28200.0,50.3624,50.3821,50.2438,50.2768,28200.0
2011-06-23 11:05:00,76.32,76.49,76.31,76.46,27100.0,50.2636,50.3755,50.257,50.3558,27100.0
2011-06-23 11:10:00,76.44,76.46,76.25,76.33,29000.0,50.3426,50.3558,50.2175,50.2702,29000.0
2011-06-23 11:15:00,76.3,76.36,76.26,76.27,12000.0,50.2504,50.2899,50.2241,50.2307,12000.0
2011-06-23 11:20:00,76.25,76.45,76.24,76.31,18100.0,50.2175,50.3492,50.2109,50.257,18100.0
2011-06-23 11:25:00,76.3,76.44,76.29,76.38,16000.0,50.2504,50.3426,50.2438,50.3031,16000.0
2011-06-23 11:30:00,76.39,76.57,76.34,76.52,21300.0,50.3097,50.4282,50.2768,50.3953,21300.0
2011-06-23 11:35:00,76.51,76.7,76.47,76.49,32600.0,50.3887,50.5139,50.3624,50.3755,32600.0
2011-06-23 11:40:00,76.48,76.61,76.44,76.58,30700.0,50.369,50.4546,50.3426,50.4348,30700.0
2011-06-23 11:45:00,76.58,76.61,76.39,76.48,35600.0,50.4348,50.4546,50.3097,50.369,35600.0
2011-06-23 11:50:00,76.48,76.52,76.44,76.45,20100.0,50.369,50.3953,50.3426,50.3492,20100.0
2011-06-23 11:55:00,76.46,76.59,76.4,76.53,34400.0,50.3558,50.4414,50.3163,50.4019,34400.0
2011-06-23 12:00:00,76.53,76.6,76.5,76.58,23700.0,50.4019,50.448,50.3821,50.4348,23700.0
2011-06-23 12:05:00,76.58,76.59,76.42,76.43,20100.0,50.4348,50.4414,50.3294,50.336,20100.0
2011-06-23 12:10:00,76.41,76.43,76.34,76.34,16900.0,50.3229,50.336,50.2768,50.2768,16900.0
2011-06-23 12:15:00,76.35,76.36,76.21,76.24,30400.0,50.2833,50.2899,50.1911,50.2109,30400.0
2011-06-23 12:20:00,76.26,76.3,76.2,76.23,13400.0,50.2241,50.2504,50.1846,50.2043,13400.0
2011-06-23 12:25:00,76.22,76.22,76.07,76.13,27200.0,50.1977,50.1977,50.0989,50.1385,27200.0
2011-06-23 12:30:00,76.13,76.22,76.1,76.14,15800.0,50.1385,50.1977,50.1187,50.145,15800.0
2011-06-23 12:35:00,76.16,76.21,76.13,76.2,30400.0,50.1582,50.1911,50.1385,50.1846,30400.0
2011-06-23 12:40:00,76.2,76.22,76.15,76.17,16400.0,50.1846,50.1977,50.1516,50.1648,16400.0
2011-06-23 12:45:00,76.15,76.2,76.12,76.18,26700.0,50.1516,50.1846,50.1319,50.1714,26700.0
2011-06-23 12:50:00,76.19,76.31,76.17,76.2,20600.0,50.178,50.257,50.1648,50.1846,20600.0
2011-06-23 12:55:00,76.2,76.26,76.14,76.22,21500.0,50.1846,50.2241,50.145,50.1977,21500.0
2011-06-23 13:00:00,76.23,76.39,76.2,76.37,26800.0,50.2043,50.3097,50.1846,50.2965,26800.0
2011-06-23 13:05:00,76.37,76.58,76.36,76.42,26300.0,50.2965,50.4348,50.2899,50.3294,26300.0
2011-06-23 13:10:00,76.4,76.68,76.39,76.55,21100.0,50.3163,50.5007,50.3097,50.4151,21100.0
2011-06-23 13:15:00,76.54,76.61,76.53,76.53,26500.0,50.4085,50.4546,50.4019,50.4019,26500.0
2011-06-23 13:20:00,76.55,76.72,76.5,76.5,36600.0,50.4151,50.527,50.3821,50.3821,36600.0
2011-06-23 13:25:00,76.53,76.85,76.53,76.75,29000.0,50.4019,50.6126,50.4019,50.5468,29000.0
2011-06-23 13:30:00,76.77,76.97,76.77,76.95,29400.0,50.56,50.6917,50.56,50.6785,29400.0
2011-06-23 13:35:00,76.95,77.07,76.86,76.87,59300.0,50.6785,50.7575,50.6192,50.6258,59300.0
2011-06-23 13:40:00,76.87,76.91,76.71,76.72,27500.0,50.6258,50.6522,50.5204,50.527,27500.0
2011-06-23 13:45:00,76.7,76.82,76.7,76.77,17100.0,50.5139,50.5929,50.5139,50.56,17100.0
2011-06-23 13:50:00,76.78,76.78,76.55,76.56,20500.0,50.5665,50.5665,50.4151,50.4216,20500.0
2011-06-23 13:55:00,76.56,76.82,76.56,76.78,30400.0,50.4216,50.5929,50.4216,50.5665,30400.0
2011-06-23 14:00:00,76.77,76.84,76.58,76.59,42200.0,50.56,50.6061,50.4348,50.4414,42200.0
2011-06-23 14:05:00,76.57,76.75,76.52,76.72,33600.0,50.4282,50.5468,50.3953,50.527,33600.0
2011-06-23 14:10:00,76.7,76.8,76.5,76.53,32300.0,50.5139,50.5797,50.3821,50.4019,32300.0
2011-06-23 14:15:00,76.52,76.61,76.44,76.54,30200.0,50.3953,50.4546,50.3426,50.4085,30200.0
2011-06-23 14:20:00,76.55,76.62,76.45,76.53,32200.0,50.4151,50.4612,50.3492,50.4019,32200.0
2011-06-23 14:25:00,76.53,76.62,76.46,76.53,43900.0,50.4019,50.4612,50.3558,50.4019,43900.0
2011-06-23 14:30:00,76.55,76.69,76.5,76.66,30500.0,50.4151,50.5073,50.3821,50.4875,30500.0
2011-06-23 14:35:00,76.66,76.66,76.43,76.43,26600.0,50.4875,50.4875,50.336,50.336,26600.0
2011-06-23 14:40:00,76.44,76.46,76.37,76.4,30400.0,50.3426,50.3558,50.2965,50.3163,30400.0
2011-06-23 14:45:00,76.39,76.5,76.3,76.41,35500.0,50.3097,50.3821,50.2504,50.3229,35500.0
2011-06-23 14:50:00,76.41,76.6,76.36,76.48,28200.0,50.3229,50.448,50.2899,50.369,28200.0
2011-06-23 14:55:00,76.47,77.23,76.45,77.22,71000.0,50.3624,50.8629,50.3492,50.8563,71000.0
2011-06-23 15:00:00,77.23,77.23,76.67,76.87,104300.0,50.8629,50.8629,50.4941,50.6258,104300.0
2011-06-23 15:05:00,76.89,77.38,76.75,77.1,131900.0,50.639,50.9617,50.5468,50.7773,131900.0
2011-06-23 15:10:00,77.09,77.32,76.93,77.25,78000.0,50.7707,50.9222,50.6653,50.8761,78000.0
2011-06-23 15:15:00,77.26,77.48,77.11,77.14,73200.0,50.8827,51.0276,50.7839,50.8036,73200.0
2011-06-23 15:20:00,77.14,77.35,77.0,77.29,53700.0,50.8036,50.9419,50.7114,50.9024,53700.0
2011-06-23 15:25:00,77.27,77.31,76.95,77.01,43700.0,50.8892,50.9156,50.6785,50.718,43700.0
2011-06-23 15:30:00,76.97,77.17,76.8,77.1,129000.0,50.6917,50.8234,50.5797,50.7773,129000.0
2011-06-23 15:35:00,77.09,77.32,77.0,77.06,69400.0,50.7707,50.9222,50.7114,50.7509,69400.0
2011-06-23 15:40:00,77.02,77.16,77.01,77.05,87900.0,50.7246,50.8168,50.718,50.7444,87900.0
2011-06-23 15:45:00,77.0,77.37,76.96,77.31,116900.0,50.7114,50.9551,50.6851,50.9156,116900.0
2011-06-23 15:50:00,77.34,77.59,77.32,77.49,95000.0,50.9354,51.1,50.9222,51.0341,95000.0
2011-06-23 15:55:00,77.48,77.64,77.47,77.5,122600.0,51.0276,51.1329,51.021,51.0407,122600.0
2011-06-24 09:30:00,77.42,77.82,77.38,77.6,51000.0,50.988,51.2515,50.9617,51.1066,51000.0
2011-06-24 09:35:00,77.67,78.0,77.44,77.91,85000.0,51.1527,51.37,51.0012,51.3107,85000.0
2011-06-24 09:40:00,77.91,78.01,77.65,77.66,52200.0,51.3107,51.3766,51.1395,51.1461,52200.0
2011-06-24 09:45:00,77.65,77.76,77.48,77.59,41900.0,51.1395,51.212,51.0276,51.1,41900.0
2011-06-24 09:50:00,77.59,77.79,77.45,77.62,37600.0,51.1,51.2317,51.0078,51.1198,37600.0
2011-06-24 09:55:00,77.63,78.02,77.52,77.84,52500.0,51.1263,51.3832,51.0539,51.2646,52500.0
2011-06-24 10:00:00,77.81,77.97,77.59,77.6,74200.0,51.2449,51.3503,51.1,51.1066,74200.0
2011-06-24 10:05:00,77.6,77.83,77.6,77.78,70400.0,51.1066,51.2581,51.1066,51.2251,70400.0
2011-06-24 10:10:00,77.8,77.88,77.45,77.54,63800.0,51.2383,51.291,51.0078,51.0671,63800.0
2011-06-24 10:15:00,77.58,77.63,77.46,77.53,45400.0,51.0934,51.1263,51.0144,51.0605,45400.0
2011-06-24 10:20:00,77.51,77.61,77.47,77.55,21300.0,51.0473,51.1132,51.021,51.0737,21300.0
2011-06-24 10:25:00,77.54,77.54,77.39,77.42,53200.0,51.0671,51.0671,50.9683,50.988,53200.0
2011-06-24 10:30:00,77.43,77.7,77.39,77.64,27000.0,50.9946,51.1724,50.9683,51.1329,27000.0
2011-06-24 10:35:00,77.62,77.66,77.46,77.48,21700.0,51.1198,51.1461,51.0144,51.0276,21700.0
2011-06-24 10:40:00,77.48,77.56,77.33,77.36,44900.0,51.0276,51.0802,50.9288,50.9485,44900.0
2011-06-24 10:45:00,77.36,77.42,77.3,77.35,32700.0,50.9485,50.988,50.909,50.9419,32700.0
2011-06-24 10:50:00,77.34,77.36,77.15,77.35,63800.0,50.9354,50.9485,50.8102,50.9419,63800.0
2011-06-24 10:55:00,77.35,77.39,77.25,77.31,20500.0,50.9419,50.9683,50.8761,50.9156,20500.0
2011-06-24 11:00:00,77.31,77.37,77.24,77.37,26600.0,50.9156,50.9551,50.8695,50.9551,26600.0
2011-06-24 11:05:00,77.37,77.44,77.27,77.42,30900.0,50.9551,51.0012,50.8892,50.988,30900.0
2011-06-24 11:10:00,77.4,77.4,77.18,77.27,41500.0,50.9749,50.9749,50.83,50.8892,41500.0
2011-06-24 11:15:00,77.29,77.51,77.29,77.49,40100.0,50.9024,51.0473,50.9024,51.0341,40100.0
2011-06-24 11:20:00,77.48,77.52,77.38,77.45,26300.0,51.0276,51.0539,50.9617,51.0078,26300.0
2011-06-24 11:25:00,77.48,77.5,77.33,77.38,16600.0,51.0276,51.0407,50.9288,50.9617,16600.0
2011-06-24 11:30:00,77.38,77.42,77.3,77.38,26200.0,50.9617,50.988,50.909,50.9617,26200.0
2011-06-24 11:35:00,77.4,77.58,77.39,77.57,26800.0,50.9749,51.0934,50.9683,51.0868,26800.0
2011-06-24 11:40:00,77.58,77.73,77.48,77.62,28900.0,51.0934,51.1922,51.0276,51.1198,28900.0
2011-06-24 11:45:00,77.63,77.69,77.53,77.58,19500.0,51.1263,51.1659,51.0605,51.0934,19500.0
2011-06-24 11:50:00,77.57,77.6,77.54,77.55,16900.0,51.0868,51.1066,51.0671,51.0737,16900.0
2011-06-24 11:55:00,77.55,77.56,77.43,77.51,10000.0,51.0737,51.0802,50.9946,51.0473,10000.0
2011-06-24 12:00:00,77.51,77.59,77.47,77.58,18300.0,51.0473,51.1,51.021,51.0934,18300.0
2011-06-24 12:05:00,77.55,77.57,77.4,77.42,22600.0,51.0737,51.0868,50.9749,50.988,22600.0
2011-06-24 12:10:00,77.42,77.47,77.37,77.4,24600.0,50.988,51.021,50.9551,50.9749,24600.0
2011-06-24 12:15:00,77.4,77.5,77.34,77.34,19100.0,50.9749,51.0407,50.9354,50.9354,19100.0
2011-06-24 12:20:00,77.34,77.36,77.23,77.28,28500.0,50.9354,50.9485,50.8629,50.8958,28500.0
2011-06-24 12:25:00,77.28,77.35,77.23,77.34,23700.0,50.8958,50.9419,50.8629,50.9354,23700.0
2011-06-24 12:30:00,77.34,77.36,77.29,77.35,16500.0,50.9354,50.9485,50.9024,50.9419,16500.0
2011-06-24 12:35:00,77.36,77.41,77.33,77.35,25700.0,50.9485,50.9815,50.9288,50.9419,25700.0
2011-06-24 12:40:00,77.35,77.36,77.2,77.23,20200.0,50.9419,50.9485,50.8431,50.8629,20200.0
2011-06-24 12:45:00,77.22,77.23,77.18,77.18,26800.0,50.8563,50.8629,50.83,50.83,26800.0
2011-06-24 12:50:00,77.18,77.27,77.14,77.17,37100.0,50.83,50.8892,50.8036,50.8234,37100.0
2011-06-24 12:55:00,77.19,77.27,77.18,77.19,16400.0,50.8366,50.8892,50.83,50.8366,16400.0
2011-06-24 13:00:00,77.2,77.23,77.03,77.11,28500.0,50.8431,50.8629,50.7312,50.7839,28500.0
2011-06-24 13:05:00,77.11,77.15,77.04,77.13,36400.0,50.7839,50.8102,50.7378,50.797,36400.0
2011-06-24 13:10:00,77.12,77.19,77.09,77.15,24600.0,50.7905,50.8366,50.7707,50.8102,24600.0
2011-06-24 13:15:00,77.13,77.23,77.13,77.21,21800.0,50.797,50.8629,50.797,50.8497,21800.0
2011-06-24 13:20:00,77.22,77.35,77.19,77.33,15900.0,50.8563,50.9419,50.8366,50.9288,15900.0
2011-06-24 13:25:00,77.32,77.46,77.31,77.34,14400.0,50.9222,51.0144,50.9156,50.9354,14400.0
2011-06-24 13:30:00,77.33,77.37,77.27,77.34,31900.0,50.9288,50.9551,50.8892,50.9354,31900.0
2011-06-24 13:35:00,77.32,77.67,77.32,77.63,32100.0,50.9222,51.1527,50.9222,51.1263,32100.0
2011-06-24 13:40:00,77.65,77.69,77.45,77.51,25100.0,51.1395,51.1659,51.0078,51.0473,25100.0
2011-06-24 13:45:00,77.5,77.58,77.4,77.44,28300.0,51.0407,51.0934,50.9749,51.0012,28300.0
2011-06-24 13:50:00,77.44,77.5,77.41,77.45,30300.0,51.0012,51.0407,50.9815,51.0078,30300.0
2011-06-24 13:55:00,77.43,77.46,77.36,77.44,23900.0,50.9946,51.0144,50.9485,51.0012,23900.0
2011-06-24 14:00:00,77.44,77.45,77.18,77.18,29000.0,51.0012,51.0078,50.83,50.83,29000.0
2011-06-24 14:05:00,77.18,77.21,77.14,77.15,18800.0,50.83,50.8497,50.8036,50.8102,18800.0
2011-06-24 14:10:00,77.15,77.17,77.03,77.03,34100.0,50.8102,50.8234,50.7312,50.7312,34100.0
2011-06-24 14:15:00,77.06,77.19,77.05,77.18,14800.0,50.7509,50.8366,50.7444,50.83,14800.0
2011-06-24 14:20:00,77.16,77.29,77.09,77.27,28200.0,50.8168,50.9024,50.7707,50.8892,28200.0
2011-06-24 14:25:00,77.28,77.28,77.18,77.26,14800.0,50.8958,50.8958,50.83,50.8827,14800.0
2011-06-24 14:30:00,77.25,77.33,77.23,77.23,26500.0,50.8761,50.9288,50.8629,50.8629,26500.0
2011-06-24 14:35:00,77.22,77.27,77.1,77.19,19900.0,50.8563,50.8892,50.7773,50.8366,19900.0
2011-06-24 14:40:00,77.18,77.3,77.17,77.26,18700.0,50.83,50.909,50.8234,50.8827,18700.0
2011-06-24 14:45:00,77.25,77.31,77.17,77.18,26300.0,50.8761,50.9156,50.8234,50.83,26300.0
2011-06-24 14:50:00,77.18,77.29,77.17,77.27,14200.0,50.83,50.9024,50.8234,50.8892,14200.0
2011-06-24 14:55:00,77.27,77.28,77.11,77.15,38700.0,50.8892,50.8958,50.7839,50.8102,38700.0
2011-06-24 15:00:00,77.15,77.16,77.08,77.08,27600.0,50.8102,50.8168,50.7641,50.7641,27600.0
2011-06-24 15:05:00,77.07,77.08,76.95,76.97,57600.0,50.7575,50.7641,50.6785,50.6917,57600.0
2011-06-24 15:10:00,76.98,77.01,76.89,76.94,59900.0,50.6983,50.718,50.639,50.6719,59900.0
2011-06-24 15:15:00,76.94,76.97,76.87,76.88,58000.0,50.6719,50.6917,50.6258,50.6324,58000.0
2011-06-24 15:20:00,76.87,76.88,76.75,76.78,59700.0,50.6258,50.6324,50.5468,50.5665,59700.0
2011-06-24 15:25:00,76.77,76.79,76.7,76.72,49500.0,50.56,50.5731,50.5139,50.527,49500.0
2011-06-24 15:30:00,76.72,76.96,76.72,76.96,49600.0,50.527,50.6851,50.527,50.6851,49600.0
2011-06-24 15:35:00,76.95,77.01,76.89,76.92,72800.0,50.6785,50.718,50.639,50.6587,72800.0
2011-06-24 15:40:00,76.92,77.0,76.89,76.9,67100.0,50.6587,50.7114,50.639,50.6456,67100.0
2011-06-24 15:45:00,76.89,76.91,76.62,76.71,179500.0,50.639,50.6522,50.4612,50.5204,179500.0
2011-06-24 15:50:00,76.69,76.75,76.59,76.74,88700.0,50.5073,50.5468,50.4414,50.5402,88700.0
2011-06-24 15:55:00,76.74,76.76,76.58,76.62,259300.0,50.5402,50.5534,50.4348,50.4612,259300.0
2011-06-27 09:30:00,76.16,76.25,75.79,75.82,70700.0,50.1582,50.2175,49.9145,49.9343,70700.0
2011-06-27 09:35:00,75.83,75.93,75.69,75.72,65100.0,49.9409,50.0067,49.8487,49.8684,65100.0
2011-06-27 09:40:00,75.72,75.87,75.57,75.8,67000.0,49.8684,49.9672,49.7696,49.9211,67000.0
2011-06-27 09:45:00,75.81,75.83,75.72,75.81,52100.0,49.9277,49.9409,49.8684,49.9277,52100.0
2011-06-27 09:50:00,75.82,76.07,75.81,76.0,53000.0,49.9343,50.0989,49.9277,50.0528,53000.0
2011-06-27 09:55:00,76.01,76.15,76.01,76.03,48100.0,50.0594,50.1516,50.0594,50.0726,48100.0
2011-06-27 10:00:00,76.04,76.17,75.93,76.02,53000.0,50.0792,50.1648,50.0067,50.066,53000.0
2011-06-27 10:05:00,76.03,76.07,75.92,76.01,25400.0,50.0726,50.0989,50.0002,50.0594,25400.0
2011-06-27 10:10:00,76.01,76.3,76.01,76.29,41500.0,50.0594,50.2504,50.0594,50.2438,41500.0
2011-06-27 10:15:00,76.29,76.4,76.19,76.4,23100.0,50.2438,50.3163,50.178,50.3163,23100.0
2011-06-27 10:20:00,76.41,76.47,76.31,76.34,16600.0,50.3229,50.3624,50.257,50.2768,16600.0
2011-06-27 10:25:00,76.33,76.5,76.33,76.48,14700.0,50.2702,50.3821,50.2702,50.369,14700.0
2011-06-27 10:30:00,76.48,76.59,76.35,76.35,29100.0,50.369,50.4414,50.2833,50.2833,29100.0
2011-06-27 10:35:00,76.35,76.4,76.19,76.19,23600.0,50.2833,50.3163,50.178,50.178,23600.0
2011-06-27 10:40:00,76.19,76.38,76.17,76.34,21900.0,50.178,50.3031,50.1648,50.2768,21900.0
2011-06-27 10:45:00,76.34,76.39,76.26,76.28,17300.0,50.2768,50.3097,50.2241,50.2372,17300.0
2011-06-27 10:50:00,76.29,76.33,76.19,76.26,31000.0,50.2438,50.2702,50.178,50.2241,31000.0
2011-06-27 10:55:00,76.26,76.27,76.18,76.23,9700.0,50.2241,50.2307,50.1714,50.2043,9700.0
2011-06-27 11:00:00,76.25,76.28,76.17,76.22,16500.0,50.2175,50.2372,50.1648,50.1977,16500.0
2011-06-27 11:05:00,76.19,76.19,75.96,76.0,32900.0,50.178,50.178,50.0265,50.0528,32900.0
2011-06-27 11:10:00,75.99,76.06,75.9,76.02,15900.0,50.0463,50.0924,49.987,50.066,15900.0
2011-06-27 11:15:00,76.02,76.03,75.88,75.92,24000.0,50.066,50.0726,49.9738,50.0002,24000.0
2011-06-27 11:20:00,75.94,75.99,75.92,75.94,23800.0,50.0133,50.0463,50.0002,50.0133,23800.0
2011-06-27 11:25:00,75.94,76.09,75.94,76.03,14000.0,50.0133,50.1121,50.0133,50.0726,14000.0
2011-06-27 11:30:00,76.02,76.09,75.97,76.09,11700.0,50.066,50.1121,50.0331,50.1121,11700.0
2011-06-27 11:35:00,76.1,76.19,76.07,76.08,17900.0,50.1187,50.178,50.0989,50.1055,17900.0
2011-06-27 11:40:00,76.08,76.2,76.07,76.15,16300.0,50.1055,50.1846,50.0989,50.1516,16300.0
2011-06-27 11:45:00,76.15,76.33,76.13,76.32,17200.0,50.1516,50.2702,50.1385,50.2636,17200.0
2011-06-27 11:50:00,76.31,76.45,76.28,76.41,42400.0,50.257,50.3492,50.2372,50.3229,42400.0
2011-06-27 11:55:00,76.42,76.5,76.36,76.42,45000.0,50.3294,50.3821,50.2899,50.3294,45000.0
2011-06-27 12:00:00,76.43,76.55,76.42,76.46,57100.0,50.336,50.4151,50.3294,50.3558,57100.0
2011-06-27 12:05:00,76.47,76.47,76.33,76.34,32500.0,50.3624,50.3624,50.2702,50.2768,32500.0
2011-06-27 12:10:00,76.34,76.46,76.34,76.38,28900.0,50.2768,50.3558,50.2768,50.3031,28900.0
2011-06-27 12:15:00,76.38,76.41,76.26,76.29,14800.0,50.3031,50.3229,50.2241,50.2438,14800.0
2011-06-27 12:20:00,76.29,76.31,76.23,76.25,11400.0,50.2438,50.257,50.2043,50.2175,11400.0
2011-06-27 12:25:00,76.23,76.34,76.23,76.31,10000.0,50.2043,50.2768,50.2043,50.257,10000.0
2011-06-27 12:30:00,76.31,76.35,76.28,76.33,26700.0,50.257,50.2833,50.2372,50.2702,26700.0
2011-06-27 12:35:00,76.33,76.4,76.32,76.4,39400.0,50.2702,50.3163,50.2636,50.3163,39400.0
2011-06-27 12:40:00,76.4,76.46,76.36,76.42,21000.0,50.3163,50.3558,50.2899,50.3294,21000.0
2011-06-27 12:45:00,76.44,76.45,76.31,76.38,31900.0,50.3426,50.3492,50.257,50.3031,31900.0
2011-06-27 12:50:00,76.39,76.39,76.34,76.36,11400.0,50.3097,50.3097,50.2768,50.2899,11400.0
2011-06-27 12:55:00,76.37,76.37,76.14,76.16,27000.0,50.2965,50.2965,50.145,50.1582,27000.0
2011-06-27 13:00:00,76.14,76.22,76.14,76.19,21400.0,50.145,50.1977,50.145,50.178,21400.0
2011-06-27 13:05:00,76.19,76.2,76.09,76.12,25000.0,50.178,50.1846,50.1121,50.1319,25000.0
2011-06-27 13:10:00,76.12,76.19,76.08,76.17,22200.0,50.1319,50.178,50.1055,50.1648,22200.0
2011-06-27 13:15:00,76.18,76.18,76.12,76.17,16000.0,50.1714,50.1714,50.1319,50.1648,16000.0
2011-06-27 13:20:00,76.18,76.18,76.06,76.07,16400.0,50.1714,50.1714,50.0924,50.0989,16400.0
2011-06-27 13:25:00,76.09,76.1,75.91,75.92,27800.0,50.1121,50.1187,49.9936,50.0002,27800.0
2011-06-27 13:30:00,75.92,76.0,75.87,75.97,29900.0,50.0002,50.0528,49.9672,50.0331,29900.0
2011-06-27 13:35:00,75.97,76.06,75.94,76.03,35600.0,50.0331,50.0924,50.0133,50.0726,35600.0
2011-06-27 13:40:00,76.03,76.04,75.92,75.94,24500.0,50.0726,50.0792,50.0002,50.0133,24500.0
2011-06-27 13:45:00,75.95,76.01,75.93,75.95,21000.0,50.0199,50.0594,50.0067,50.0199,21000.0
2011-06-27 13:50:00,75.95,76.05,75.94,76.0,34000.0,50.0199,50.0858,50.0133,50.0528,34000.0
2011-06-27 13:55:00,76.01,76.06,75.99,76.04,31400.0,50.0594,50.0924,50.0463,50.0792,31400.0
2011-06-27 14:00:00,76.05,76.29,76.05,76.22,34800.0,50.0858,50.2438,50.0858,50.1977,34800.0
2011-06-27 14:05:00,76.23,76.33,76.23,76.31,32100.0,50.2043,50.2702,50.2043,50.257,32100.0
2011-06-27 14:10:00,76.31,76.33,76.26,76.31,35400.0,50.257,50.2702,50.2241,50.257,35400.0
2011-06-27 14:15:00,76.3,76.33,76.26,76.32,26800.0,50.2504,50.2702,50.2241,50.2636,26800.0
2011-06-27 14:20:00,76.32,76.38,76.28,76.28,23800.0,50.2636,50.3031,50.2372,50.2372,23800.0
2011-06-27 14:25:00,76.29,76.31,76.25,76.28,31300.0,50.2438,50.257,50.2175,50.2372,31300.0
2011-06-27 14:30:00,76.31,76.48,76.3,76.45,28700.0,50.257,50.369,50.2504,50.3492,28700.0
2011-06-27 14:35:00,76.44,76.51,76.44,76.49,37600.0,50.3426,50.3887,50.3426,50.3755,37600.0
2011-06-27 14:40:00,76.49,76.54,76.38,76.41,33100.0,50.3755,50.4085,50.3031,50.3229,33100.0
2011-06-27 14:45:00,76.42,76.46,76.4,76.44,55200.0,50.3294,50.3558,50.3163,50.3426,55200.0
2011-06-27 14:50:00,76.45,76.48,76.37,76.39,24900.0,50.3492,50.369,50.2965,50.3097,24900.0
2011-06-27 14:55:00,76.38,76.4,76.32,76.34,24600.0,50.3031,50.3163,50.2636,50.2768,24600.0
2011-06-27 15:00:00,76.35,76.45,76.34,76.44,36300.0,50.2833,50.3492,50.2768,50.3426,36300.0
2011-06-27 15:05:00,76.44,76.45,76.32,76.32,50100.0,50.3426,50.3492,50.2636,50.2636,50100.0
2011-06-27 15:10:00,76.32,76.41,76.28,76.41,41700.0,50.2636,50.3229,50.2372,50.3229,41700.0
2011-06-27 15:15:00,76.41,76.52,76.41,76.45,88800.0,50.3229,50.3953,50.3229,50.3492,88800.0
2011-06-27 15:20:00,76.45,76.52,76.43,76.44,38000.0,50.3492,50.3953,50.336,50.3426,38000.0
2011-06-27 15:25:00,76.45,76.45,76.35,76.35,43200.0,50.3492,50.3492,50.2833,50.2833,43200.0
2011-06-27 15:30:00,76.35,76.38,76.29,76.33,55900.0,50.2833,50.3031,50.2438,50.2702,55900.0
2011-06-27 15:35:00,76.33,76.36,76.24,76.24,36700.0,50.2702,50.2899,50.2109,50.2109,36700.0
2011-06-27 15:40:00,76.25,76.3,76.2,76.3,56400.0,50.2175,50.2504,50.1846,50.2504,56400.0
2011-06-27 15:45:00,76.29,76.29,76.13,76.17,90000.0,50.2438,50.2438,50.1385,50.1648,90000.0
2011-06-27 15:50:00,76.17,76.18,76.09,76.11,89500.0,50.1648,50.1714,50.1121,50.1253,89500.0
2011-06-27 15:55:00,76.11,76.14,76.01,76.03,228500.0,50.1253,50.145,50.0594,50.0726,228500.0
2011-06-28 09:30:00,76.7,76.77,76.58,76.68,63800.0,50.5139,50.56,50.4348,50.5007,63800.0
2011-06-28 09:35:00,76.69,76.81,76.56,76.75,38600.0,50.5073,50.5863,50.4216,50.5468,38600.0
2011-06-28 09:40:00,76.75,77.0,76.73,76.9,36900.0,50.5468,50.7114,50.5336,50.6456,36900.0
2011-06-28 09:45:00,76.94,76.99,76.78,76.93,31300.0,50.6719,50.7048,50.5665,50.6653,31300.0
2011-06-28 09:50:00,76.95,77.0,76.77,76.87,42200.0,50.6785,50.7114,50.56,50.6258,42200.0
2011-06-28 09:55:00,76.85,77.07,76.79,77.03,22500.0,50.6126,50.7575,50.5731,50.7312,22500.0
2011-06-28 10:00:00,77.03,77.26,77.03,77.25,28300.0,50.7312,50.8827,50.7312,50.8761,28300.0
2011-06-28 10:05:00,77.25,77.25,76.98,77.08,67600.0,50.8761,50.8761,50.6983,50.7641,67600.0
2011-06-28 10:10:00,77.07,77.32,77.03,77.31,39100.0,50.7575,50.9222,50.7312,50.9156,39100.0
2011-06-28 10:15:00,77.3,77.36,77.22,77.25,41000.0,50.909,50.9485,50.8563,50.8761,41000.0
2011-06-28 10:20:00,77.27,77.33,77.24,77.32,44600.0,50.8892,50.9288,50.8695,50.9222,44600.0
2011-06-28 10:25:00,77.32,77.36,77.23,77.32,38900.0,50.9222,50.9485,50.8629,50.9222,38900.0
2011-06-28 10:30:00,77.33,77.54,77.28,77.54,72500.0,50.9288,51.0671,50.8958,51.0671,72500.0
2011-06-28 10:35:00,77.54,77.58,77.41,77.44,35800.0,51.0671,51.0934,50.9815,51.0012,35800.0
2011-06-28 10:40:00,77.45,77.46,77.22,77.42,95000.0,51.0078,51.0144,50.8563,50.988,95000.0
2011-06-28 10:45:00,77.45,77.45,77.27,77.3,23800.0,51.0078,51.0078,50.8892,50.909,23800.0
2011-06-28 10:50:00,77.3,77.41,77.3,77.4,37800.0,50.909,50.9815,50.909,50.9749,37800.0
2011-06-28 10:55:00,77.41,77.49,77.23,77.28,69100.0,50.9815,51.0341,50.8629,50.8958,69100.0
2011-06-28 11:00:00,77.28,77.31,77.18,77.18,81600.0,50.8958,50.9156,50.83,50.83,81600.0
2011-06-28 11:05:00,77.18,77.27,77.14,77.22,20300.0,50.83,50.8892,50.8036,50.8563,20300.0
2011-06-28 11:10:00,77.21,77.24,77.14,77.17,18300.0,50.8497,50.8695,50.8036,50.8234,18300.0
2011-06-28 11:15:00,77.18,77.22,77.13,77.16,20100.0,50.83,50.8563,50.797,50.8168,20100.0
2011-06-28 11:20:00,77.16,77.24,77.12,77.22,13900.0,50.8168,50.8695,50.7905,50.8563,13900.0
2011-06-28 11:25:00,77.23,77.24,77.13,77.13,13800.0,50.8629,50.8695,50.797,50.797,13800.0
2011-06-28 11:30:00,77.14,77.3,77.14,77.3,29700.0,50.8036,50.909,50.8036,50.909,29700.0
2011-06-28 11:35:00,77.3,77.32,77.27,77.27,16200.0,50.909,50.9222,50.8892,50.8892,16200.0
2011-06-28 11:40:00,77.27,77.31,77.25,77.26,16300.0,50.8892,50.9156,50.8761,50.8827,16300.0
2011-06-28 11:45:00,77.26,77.45,77.25,77.4,27700.0,50.8827,51.0078,50.8761,50.9749,27700.0
2011-06-28 11:50:00,77.38,77.4,77.06,77.16,95400.0,50.9617,50.9749,50.7509,50.8168,95400.0
2011-06-28 11:55:00,77.18,77.23,77.15,77.22,21000.0,50.83,50.8629,50.8102,50.8563,21000.0
2011-06-28 12:00:00,77.22,77.32,77.19,77.31,32400.0,50.8563,50.9222,50.8366,50.9156,32400.0
2011-06-28 12:05:00,77.29,77.35,77.23,77.24,18300.0,50.9024,50.9419,50.8629,50.8695,18300.0
2011-06-28 12:10:00,77.25,77.34,77.23,77.34,8600.0,50.8761,50.9354,50.8629,50.9354,8600.0
2011-06-28 12:15:00,77.34,77.4,77.32,77.36,21700.0,50.9354,50.9749,50.9222,50.9485,21700.0
2011-06-28 12:20:00,77.38,77.4,77.16,77.35,92500.0,50.9617,50.9749,50.8168,50.9419,92500.0
2011-06-28 12:25:00,77.35,77.41,77.34,77.4,11000.0,50.9419,50.9815,50.9354,50.9749,11000.0
2011-06-28 12:30:00,77.4,77.42,77.35,77.36,17100.0,50.9749,50.988,50.9419,50.9485,17100.0
2011-06-28 12:35:00,77.37,77.39,77.34,77.37,8600.0,50.9551,50.9683,50.9354,50.9551,8600.0
2011-06-28 12:40:00,77.37,77.37,77.29,77.33,9500.0,50.9551,50.9551,50.9024,50.9288,9500.0
2011-06-28 12:45:00,77.34,77.38,77.33,77.35,7500.0,50.9354,50.9617,50.9288,50.9419,7500.0
2011-06-28 12:50:00,77.37,77.42,77.34,77.4,20700.0,50.9551,50.988,50.9354,50.9749,20700.0
2011-06-28 12:55:00,77.4,77.49,77.4,77.45,9800.0,50.9749,51.0341,50.9749,51.0078,9800.0
2011-06-28 13:00:00,77.45,77.49,77.39,77.47,16500.0,51.0078,51.0341,50.9683,51.021,16500.0
2011-06-28 13:05:00,77.48,77.58,77.47,77.5,13800.0,51.0276,51.0934,51.021,51.0407,13800.0
2011-06-28 13:10:00,77.49,77.51,77.44,77.48,11200.0,51.0341,51.0473,51.0012,51.0276,11200.0
2011-06-28 13:15:00,77.45,77.49,77.42,77.48,11700.0,51.0078,51.0341,50.988,51.0276,11700.0
2011-06-28 13:20:00,77.49,77.51,77.46,77.5,9100.0,51.0341,51.0473,51.0144,51.0407,9100.0
2011-06-28 13:25:00,77.51,77.58,77.48,77.54,11800.0,51.0473,51.0934,51.0276,51.0671,11800.0
2011-06-28 13:30:00,77.56,77.56,77.35,77.36,12300.0,51.0802,51.0802,50.9419,50.9485,12300.0
2011-06-28 13:35:00,77.36,77.36,77.3,77.34,20600.0,50.9485,50.9485,50.909,50.9354,20600.0
2011-06-28 13:40:00,77.35,77.35,77.23,77.24,22700.0,50.9419,50.9419,50.8629,50.8695,22700.0
2011-06-28 13:45:00,77.24,77.38,77.21,77.35,14300.0,50.8695,50.9617,50.8497,50.9419,14300.0
2011-06-28 13:50:00,77.34,77.34,77.24,77.31,12500.0,50.9354,50.9354,50.8695,50.9156,12500.0
2011-06-28 13:55:00,77.29,77.34,77.27,77.31,13900.0,50.9024,50.9354,50.8892,50.9156,13900.0
2011-06-28 14:00:00,77.3,77.5,77.28,77.48,22400.0,50.909,51.0407,50.8958,51.0276,22400.0
2011-06-28 14:05:00,77.5,77.52,77.4,77.42,21300.0,51.0407,51.0539,50.9749,50.988,21300.0
2011-06-28 14:10:00,77.43,77.5,77.43,77.5,13500.0,50.9946,51.0407,50.9946,51.0407,13500.0
2011-06-28 14:15:00,77.52,77.63,77.5,77.63,18400.0,51.0539,51.1263,51.0407,51.1263,18400.0
2011-06-28 14:20:00,77.64,77.73,77.64,77.66,23400.0,51.1329,51.1922,51.1329,51.1461,23400.0
2011-06-28 14:25:00,77.66,77.86,77.66,77.85,25500.0,51.1461,51.2778,51.1461,51.2712,25500.0
2011-06-28 14:30:00,77.85,77.86,77.78,77.85,21200.0,51.2712,51.2778,51.2251,51.2712,21200.0
2011-06-28 14:35:00,77.85,77.94,77.85,77.9,26900.0,51.2712,51.3305,51.2712,51.3042,26900.0
2011-06-28 14:40:00,77.9,77.92,77.8,77.87,43600.0,51.3042,51.3173,51.2383,51.2844,43600.0
2011-06-28 14:45:00,77.87,77.9,77.81,77.86,22600.0,51.2844,51.3042,51.2449,51.2778,22600.0
2011-06-28 14:50:00,77.84,77.92,77.82,77.9,25000.0,51.2646,51.3173,51.2515,51.3042,25000.0
2011-06-28 14:55:00,77.9,77.97,77.9,77.95,17500.0,51.3042,51.3503,51.3042,51.3371,17500.0
2011-06-28 15:00:00,77.95,77.96,77.88,77.94,20300.0,51.3371,51.3437,51.291,51.3305,20300.0
2011-06-28 15:05:00,77.95,78.0,77.94,77.98,44600.0,51.3371,51.37,51.3305,51.3568,44600.0
2011-06-28 15:10:00,77.98,77.99,77.88,77.88,22100.0,51.3568,51.3634,51.291,51.291,22100.0
2011-06-28 15:15:00,77.88,77.91,77.81,77.84,19300.0,51.291,51.3107,51.2449,51.2646,19300.0
2011-06-28 15:20:00,77.84,77.89,77.83,77.84,25800.0,51.2646,51.2976,51.2581,51.2646,25800.0
2011-06-28 15:25:00,77.85,77.89,77.81,77.87,32300.0,51.2712,51.2976,51.2449,51.2844,32300.0
2011-06-28 15:30:00,77.86,77.9,77.81,77.85,23400.0,51.2778,51.3042,51.2449,51.2712,23400.0
2011-06-28 15:35:00,77.84,77.88,77.8,77.82,44900.0,51.2646,51.291,51.2383,51.2515,44900.0
2011-06-28 15:40:00,77.83,77.98,77.83,77.97,34200.0,51.2581,51.3568,51.2581,51.3503,34200.0
2011-06-28 15:45:00,77.97,78.02,77.95,77.98,50400.0,51.3503,51.3832,51.3371,51.3568,50400.0
2011-06-28 15:50:00,77.99,78.03,77.99,78.01,66100.0,51.3634,51.3898,51.3634,51.3766,66100.0
2011-06-28 15:55:00,78.01,78.05,77.95,77.95,160700.0,51.3766,51.4029,51.3371,51.3371,160700.0
2011-06-29 09:30:00,77.12,77.65,76.83,77.44,194000.0,50.7905,51.1395,50.5995,51.0012,194000.0
2011-06-29 09:35:00,77.42,77.77,77.27,77.54,150400.0,50.988,51.2185,50.8892,51.0671,150400.0
2011-06-29 09:40:00,77.57,77.65,77.43,77.56,103200.0,51.0868,51.1395,50.9946,51.0802,103200.0
2011-06-29 09:45:00,77.57,78.07,77.57,77.99,102000.0,51.0868,51.4161,51.0868,51.3634,102000.0
2011-06-29 09:50:00,77.98,78.06,77.92,77.95,67100.0,51.3568,51.4095,51.3173,51.3371,67100.0
2011-06-29 09:55:00,77.95,77.95,77.39,77.54,105400.0,51.3371,51.3371,50.9683,51.0671,105400.0
2011-06-29 10:00:00,77.53,77.65,77.32,77.42,122500.0,51.0605,51.1395,50.9222,50.988,122500.0
2011-06-29 10:05:00,77.42,77.42,77.26,77.32,94600.0,50.988,50.988,50.8827,50.9222,94600.0
2011-06-29 10:10:00,77.33,77.62,77.29,77.62,75600.0,50.9288,51.1198,50.9024,51.1198,75600.0
2011-06-29 10:15:00,77.62,77.68,77.6,77.68,53800.0,51.1198,51.1593,51.1066,51.1593,53800.0
2011-06-29 10:20:00,77.67,78.0,77.67,77.95,67800.0,51.1527,51.37,51.1527,51.3371,67800.0
2011-06-29 10:25:00,77.95,78.05,77.95,78.05,53500.0,51.3371,51.4029,51.3371,51.4029,53500.0
2011-06-29 10:30:00,78.05,78.34,78.04,78.2,92200.0,51.4029,51.5939,51.3964,51.5017,92200.0
2011-06-29 10:35:00,78.21,78.35,78.13,78.31,102100.0,51.5083,51.6005,51.4556,51.5742,102100.0
2011-06-29 10:40:00,78.32,78.64,78.32,78.62,94000.0,51.5808,51.7915,51.5808,51.7783,94000.0
2011-06-29 10:45:00,78.61,78.78,78.6,78.74,89500.0,51.7718,51.8837,51.7652,51.8574,89500.0
2011-06-29 10:50:00,78.72,78.77,78.57,78.76,93000.0,51.8442,51.8771,51.7454,51.8705,93000.0
2011-06-29 10:55:00,78.76,79.0,78.75,78.98,76200.0,51.8705,52.0286,51.864,52.0154,76200.0
2011-06-29 11:00:00,78.98,79.01,78.87,79.01,73900.0,52.0154,52.0352,51.943,52.0352,73900.0
2011-06-29 11:05:00,79.01,79.12,78.98,79.11,44300.0,52.0352,52.1076,52.0154,52.1011,44300.0
2011-06-29 11:10:00,79.1,79.11,78.89,78.92,63300.0,52.0945,52.1011,51.9562,51.9759,63300.0
2011-06-29 11:15:00,78.93,79.11,78.92,79.03,37700.0,51.9825,52.1011,51.9759,52.0484,37700.0
2011-06-29 11:20:00,79.02,79.34,79.01,79.22,60800.0,52.0418,52.2525,52.0352,52.1735,60800.0
2011-06-29 11:25:00,79.21,79.28,79.07,79.13,57000.0,52.1669,52.213,52.0747,52.1142,57000.0
2011-06-29 11:30:00,79.12,79.13,78.86,78.86,54500.0,52.1076,52.1142,51.9364,51.9364,54500.0
2011-06-29 11:35:00,78.86,78.86,78.69,78.71,40000.0,51.9364,51.9364,51.8244,51.8376,40000.0
2011-06-29 11:40:00,78.74,78.83,78.68,78.7,34400.0,51.8574,51.9166,51.8179,51.831,34400.0
2011-06-29 11:45:00,78.7,78.74,78.56,78.59,48400.0,51.831,51.8574,51.7388,51.7586,48400.0
2011-06-29 11:50:00,78.59,78.61,78.5,78.59,29900.0,51.7586,51.7718,51.6993,51.7586,29900.0
2011-06-29 11:55:00,78.59,78.64,78.55,78.57,45600.0,51.7586,51.7915,51.7322,51.7454,45600.0
2011-06-29 12:00:00,78.57,78.68,78.51,78.67,30700.0,51.7454,51.8179,51.7059,51.8113,30700.0
2011-06-29 12:05:00,78.67,78.68,78.56,78.56,44000.0,51.8113,51.8179,51.7388,51.7388,44000.0
2011-06-29 12:10:00,78.57,78.57,78.47,78.49,32500.0,51.7454,51.7454,51.6796,51.6927,32500.0
2011-06-29 12:15:00,78.49,78.52,78.44,78.47,20700.0,51.6927,51.7125,51.6598,51.6796,20700.0
2011-06-29 12:20:00,78.47,78.48,78.33,78.41,33200.0,51.6796,51.6861,51.5874,51.64,33200.0
2011-06-29 12:25:00,78.42,78.42,78.28,78.32,25900.0,51.6466,51.6466,51.5544,51.5808,25900.0
2011-06-29 12:30:00,78.33,78.38,78.26,78.29,52100.0,51.5874,51.6203,51.5413,51.561,52100.0
2011-06-29 12:35:00,78.3,78.3,78.17,78.22,52200.0,51.5676,51.5676,51.482,51.5149,52200.0
2011-06-29 12:40:00,78.21,78.27,78.19,78.26,19800.0,51.5083,51.5478,51.4952,51.5413,19800.0
2011-06-29 12:45:00,78.26,78.32,78.21,78.29,46700.0,51.5413,51.5808,51.5083,51.561,46700.0
2011-06-29 12:50:00,78.29,78.29,78.1,78.1,41100.0,51.561,51.561,51.4359,51.4359,41100.0
2011-06-29 12:55:00,78.1,78.15,78.05,78.06,51400.0,51.4359,51.4688,51.4029,51.4095,51400.0
2011-06-29 13:00:00,78.06,78.26,78.06,78.26,41700.0,51.4095,51.5413,51.4095,51.5413,41700.0
2011-06-29 13:05:00,78.26,78.27,78.19,78.24,47900.0,51.5413,51.5478,51.4952,51.5281,47900.0
2011-06-29 13:10:00,78.25,78.44,78.25,78.43,67700.0,51.5347,51.6598,51.5347,51.6532,67700.0
2011-06-29 13:15:00,78.44,78.48,78.4,78.42,44600.0,51.6598,51.6861,51.6335,51.6466,44600.0
2011-06-29 13:20:00,78.41,78.41,78.37,78.41,18700.0,51.64,51.64,51.6137,51.64,18700.0
2011-06-29 13:25:00,78.41,78.44,78.36,78.39,15200.0,51.64,51.6598,51.6071,51.6269,15200.0
2011-06-29 13:30:00,78.4,78.43,78.37,78.4,24300.0,51.6335,51.6532,51.6137,51.6335,24300.0
2011-06-29 13:35:00,78.39,78.42,78.28,78.31,38700.0,51.6269,51.6466,51.5544,51.5742,38700.0
2011-06-29 13:40:00,78.31,78.39,78.31,78.35,23100.0,51.5742,51.6269,51.5742,51.6005,23100.0
2011-06-29 13:45:00,78.35,78.36,78.28,78.34,45200.0,51.6005,51.6071,51.5544,51.5939,45200.0
2011-06-29 13:50:00,78.34,78.34,78.17,78.17,34700.0,51.5939,51.5939,51.482,51.482,34700.0
2011-06-29 13:55:00,78.19,78.27,78.18,78.27,36400.0,51.4952,51.5478,51.4886,51.5478,36400.0
2011-06-29 14:00:00,78.26,78.32,78.25,78.25,45500.0,51.5413,51.5808,51.5347,51.5347,45500.0
2011-06-29 14:05:00,78.27,78.27,78.06,78.06,23500.0,51.5478,51.5478,51.4095,51.4095,23500.0
2011-06-29 14:10:00,78.06,78.07,77.92,77.96,34400.0,51.4095,51.4161,51.3173,51.3437,34400.0
2011-06-29 14:15:00,77.95,78.0,77.92,77.99,32700.0,51.3371,51.37,51.3173,51.3634,32700.0
2011-06-29 14:20:00,78.0,78.01,77.84,77.84,52700.0,51.37,51.3766,51.2646,51.2646,52700.0
2011-06-29 14:25:00,77.85,77.94,77.77,77.93,58700.0,51.2712,51.3305,51.2185,51.3239,58700.0
2011-06-29 14:30:00,77.94,78.01,77.91,77.97,34900.0,51.3305,51.3766,51.3107,51.3503,34900.0
2011-06-29 14:35:00,77.98,78.02,77.74,77.74,75200.0,51.3568,51.3832,51.1988,51.1988,75200.0
2011-06-29 14:40:00,77.75,77.76,77.46,77.47,67900.0,51.2054,51.212,51.0144,51.021,67900.0
2011-06-29 14:45:00,77.46,77.61,77.46,77.56,43600.0,51.0144,51.1132,51.0144,51.0802,43600.0
2011-06-29 14:50:00,77.6,77.81,77.58,77.77,30000.0,51.1066,51.2449,51.0934,51.2185,30000.0
2011-06-29 14:55:00,77.77,77.89,77.75,77.8,43700.0,51.2185,51.2976,51.2054,51.2383,43700.0
2011-06-29 15:00:00,77.81,78.0,77.81,77.94,54000.0,51.2449,51.37,51.2449,51.3305,54000.0
2011-06-29 15:05:00,77.94,77.95,77.83,77.84,59100.0,51.3305,51.3371,51.2581,51.2646,59100.0
2011-06-29 15:10:00,77.85,77.89,77.79,77.87,71500.0,51.2712,51.2976,51.2317,51.2844,71500.0
2011-06-29 15:15:00,77.85,77.89,77.8,77.84,51500.0,51.2712,51.2976,51.2383,51.2646,51500.0
2011-06-29 15:20:00,77.83,77.91,77.8,77.9,44500.0,51.2581,51.3107,51.2383,51.3042,44500.0
2011-06-29 15:25:00,77.89,78.03,77.87,77.9,59600.0,51.2976,51.3898,51.2844,51.3042,59600.0
2011-06-29 15:30:00,77.91,77.95,77.84,77.9,59600.0,51.3107,51.3371,51.2646,51.3042,59600.0
2011-06-29 15:35:00,77.9,78.04,77.89,78.02,60200.0,51.3042,51.3964,51.2976,51.3832,60200.0
2011-06-29 15:40:00,78.02,78.1,77.95,77.96,71400.0,51.3832,51.4359,51.3371,51.3437,71400.0
2011-06-29 15:45:00,77.95,78.07,77.93,78.05,80200.0,51.3371,51.4161,51.3239,51.4029,80200.0
2011-06-29 15:50:00,78.04,78.13,78.03,78.09,154800.0,51.3964,51.4556,51.3898,51.4293,154800.0
2011-06-29 15:55:00,78.08,78.09,77.87,77.91,174600.0,51.4227,51.4293,51.2844,51.3107,174600.0
2011-06-30 09:30:00,78.2,78.79,78.11,78.79,65300.0,51.5017,51.8903,51.4425,51.8903,65300.0
2011-06-30 09:35:00,78.79,79.18,78.77,79.12,92300.0,51.8903,52.1472,51.8771,52.1076,92300.0
2011-06-30 09:40:00,79.07,79.17,78.82,79.02,59200.0,52.0747,52.1406,51.9101,52.0418,59200.0
2011-06-30 09:45:00,79.02,79.28,78.85,78.85,44300.0,52.0418,52.213,51.9298,51.9298,44300.0
2011-06-30 09:50:00,78.88,78.99,78.81,78.86,36500.0,51.9496,52.022,51.9035,51.9364,36500.0
2011-06-30 09:55:00,78.86,78.89,78.7,78.79,72300.0,51.9364,51.9562,51.831,51.8903,72300.0
2011-06-30 10:00:00,78.81,79.0,78.78,78.97,45100.0,51.9035,52.0286,51.8837,52.0089,45100.0
2011-06-30 10:05:00,78.98,79.06,78.71,78.73,35300.0,52.0154,52.0681,51.8376,51.8508,35300.0
2011-06-30 10:10:00,78.73,78.77,78.6,78.6,25300.0,51.8508,51.8771,51.7652,51.7652,25300.0
2011-06-30 10:15:00,78.6,78.6,78.45,78.5,48300.0,51.7652,51.7652,51.6664,51.6993,48300.0
2011-06-30 10:20:00,78.51,78.84,78.51,78.75,36400.0,51.7059,51.9232,51.7059,51.864,36400.0
2011-06-30 10:25:00,78.75,78.75,78.6,78.68,22000.0,51.864,51.864,51.7652,51.8179,22000.0
2011-06-30 10:30:00,78.69,78.76,78.67,78.75,35700.0,51.8244,51.8705,51.8113,51.864,35700.0
2011-06-30 10:35:00,78.74,78.79,78.7,78.72,39700.0,51.8574,51.8903,51.831,51.8442,39700.0
2011-06-30 10:40:00,78.73,78.82,78.62,78.66,31000.0,51.8508,51.9101,51.7783,51.8047,31000.0
2011-06-30 10:45:00,78.65,78.66,78.46,78.61,32200.0,51.7981,51.8047,51.673,51.7718,32200.0
2011-06-30 10:50:00,78.6,78.72,78.57,78.57,27600.0,51.7652,51.8442,51.7454,51.7454,27600.0
2011-06-30 10:55:00,78.57,78.58,78.39,78.52,38700.0,51.7454,51.752,51.6269,51.7125,38700.0
2011-06-30 11:00:00,78.5,78.78,78.5,78.72,31000.0,51.6993,51.8837,51.6993,51.8442,31000.0
2011-06-30 11:05:00,78.74,78.74,78.65,78.66,13000.0,51.8574,51.8574,51.7981,51.8047,13000.0
2011-06-30 11:10:00,78.67,78.74,78.63,78.7,15400.0,51.8113,51.8574,51.7849,51.831,15400.0
2011-06-30 11:15:00,78.69,78.71,78.56,78.67,22400.0,51.8244,51.8376,51.7388,51.8113,22400.0
2011-06-30 11:20:00,78.67,78.77,78.64,78.67,11800.0,51.8113,51.8771,51.7915,51.8113,11800.0
2011-06-30 11:25:00,78.66,78.76,78.61,78.76,12700.0,51.8047,51.8705,51.7718,51.8705,12700.0
2011-06-30 11:30:00,78.77,78.89,78.76,78.89,16400.0,51.8771,51.9562,51.8705,51.9562,16400.0
2011-06-30 11:35:00,78.9,78.98,78.85,78.89,26300.0,51.9628,52.0154,51.9298,51.9562,26300.0
2011-06-30 11:40:00,78.88,78.91,78.85,78.87,19200.0,51.9496,51.9693,51.9298,51.943,19200.0
2011-06-30 11:45:00,78.86,78.93,78.84,78.91,16700.0,51.9364,51.9825,51.9232,51.9693,16700.0
2011-06-30 11:50:00,78.92,79.03,78.92,78.97,15700.0,51.9759,52.0484,51.9759,52.0089,15700.0
2011-06-30 11:55:00,78.97,79.07,78.97,79.04,12100.0,52.0089,52.0747,52.0089,52.055,12100.0
2011-06-30 12:00:00,79.04,79.05,78.96,78.97,12400.0,52.055,52.0615,52.0023,52.0089,12400.0
2011-06-30 12:05:00,78.96,78.99,78.85,78.97,12700.0,52.0023,52.022,51.9298,52.0089,12700.0
2011-06-30 12:10:00,78.99,78.99,78.92,78.97,7400.0,52.022,52.022,51.9759,52.0089,7400.0
2011-06-30 12:15:00,78.96,79.04,78.96,79.01,12700.0,52.0023,52.055,52.0023,52.0352,12700.0
2011-06-30 12:20:00,79.01,79.02,78.94,78.96,9800.0,52.0352,52.0418,51.9891,52.0023,9800.0
2011-06-30 12:25:00,78.97,79.03,78.94,78.94,14500.0,52.0089,52.0484,51.9891,51.9891,14500.0
2011-06-30 12:30:00,78.94,78.95,78.78,78.78,21600.0,51.9891,51.9957,51.8837,51.8837,21600.0
2011-06-30 12:35:00,78.77,78.77,78.53,78.57,29700.0,51.8771,51.8771,51.7191,51.7454,29700.0
2011-06-30 12:40:00,78.57,78.63,78.5,78.63,28500.0,51.7454,51.7849,51.6993,51.7849,28500.0
2011-06-30 12:45:00,78.64,78.67,78.57,78.59,15800.0,51.7915,51.8113,51.7454,51.7586,15800.0
2011-06-30 12:50:00,78.58,78.6,78.39,78.42,21800.0,51.752,51.7652,51.6269,51.6466,21800.0
2011-06-30 12:55:00,78.42,78.51,78.42,78.49,13900.0,51.6466,51.7059,51.6466,51.6927,13900.0
2011-06-30 13:00:00,78.51,78.6,78.5,78.53,11100.0,51.7059,51.7652,51.6993,51.7191,11100.0
2011-06-30 13:05:00,78.53,78.6,78.52,78.52,10000.0,51.7191,51.7652,51.7125,51.7125,10000.0
2011-06-30 13:10:00,78.52,78.52,78.41,78.42,9100.0,51.7125,51.7125,51.64,51.6466,9100.0
2011-06-30 13:15:00,78.42,78.42,78.32,78.39,11400.0,51.6466,51.6466,51.5808,51.6269,11400.0
2011-06-30 13:20:00,78.39,78.43,78.36,78.4,14200.0,51.6269,51.6532,51.6071,51.6335,14200.0
2011-06-30 13:25:00,78.41,78.41,78.27,78.37,14300.0,51.64,51.64,51.5478,51.6137,14300.0
2011-06-30 13:30:00,78.37,78.41,78.32,78.32,5400.0,51.6137,51.64,51.5808,51.5808,5400.0
2011-06-30 13:35:00,78.32,78.33,78.2,78.28,12000.0,51.5808,51.5874,51.5017,51.5544,12000.0
2011-06-30 13:40:00,78.29,78.43,78.25,78.43,16600.0,51.561,51.6532,51.5347,51.6532,16600.0
2011-06-30 13:45:00,78.44,78.51,78.44,78.49,15000.0,51.6598,51.7059,51.6598,51.6927,15000.0
2011-06-30 13:50:00,78.48,78.55,78.48,78.54,8500.0,51.6861,51.7322,51.6861,51.7257,8500.0
2011-06-30 13:55:00,78.55,78.66,78.55,78.64,15300.0,51.7322,51.8047,51.7322,51.7915,15300.0
2011-06-30 14:00:00,78.63,78.66,78.57,78.6,11200.0,51.7849,51.8047,51.7454,51.7652,11200.0
2011-06-30 14:05:00,78.61,78.67,78.59,78.66,8600.0,51.7718,51.8113,51.7586,51.8047,8600.0
2011-06-30 14:10:00,78.67,78.71,78.67,78.68,13800.0,51.8113,51.8376,51.8113,51.8179,13800.0
2011-06-30 14:15:00,78.67,78.73,78.61,78.65,7300.0,51.8113,51.8508,51.7718,51.7981,7300.0
2011-06-30 14:20:00,78.65,78.77,78.65,78.77,15000.0,51.7981,51.8771,51.7981,51.8771,15000.0
2011-06-30 14:25:00,78.78,78.78,78.61,78.64,25700.0,51.8837,51.8837,51.7718,51.7915,25700.0
2011-06-30 14:30:00,78.62,78.74,78.6,78.74,14100.0,51.7783,51.8574,51.7652,51.8574,14100.0
2011-06-30 14:35:00,78.74,78.83,78.7,78.7,12700.0,51.8574,51.9166,51.831,51.831,12700.0
2011-06-30 14:40:00,78.71,78.74,78.57,78.58,33400.0,51.8376,51.8574,51.7454,51.752,33400.0
2011-06-30 14:45:00,78.59,78.63,78.55,78.57,15200.0,51.7586,51.7849,51.7322,51.7454,15200.0
2011-06-30 14:50:00,78.57,78.69,78.56,78.66,12100.0,51.7454,51.8244,51.7388,51.8047,12100.0
2011-06-30 14:55:00,78.66,78.71,78.53,78.53,17300.0,51.8047,51.8376,51.7191,51.7191,17300.0
2011-06-30 15:00:00,78.53,78.57,78.49,78.5,12800.0,51.7191,51.7454,51.6927,51.6993,12800.0
2011-06-30 15:05:00,78.49,78.58,78.46,78.58,25300.0,51.6927,51.752,51.673,51.752,25300.0
2011-06-30 15:10:00,78.58,78.6,78.52,78.53,24800.0,51.752,51.7652,51.7125,51.7191,24800.0
2011-06-30 15:15:00,78.53,78.64,78.53,78.61,26500.0,51.7191,51.7915,51.7191,51.7718,26500.0
2011-06-30 15:20:00,78.62,78.67,78.62,78.62,22400.0,51.7783,51.8113,51.7783,51.7783,22400.0
2011-06-30 15:25:00,78.63,78.71,78.63,78.71,30700.0,51.7849,51.8376,51.7849,51.8376,30700.0
2011-06-30 15:30:00,78.71,78.84,78.7,78.82,69000.0,51.8376,51.9232,51.831,51.9101,69000.0
2011-06-30 15:35:00,78.82,78.84,78.71,78.73,105300.0,51.9101,51.9232,51.8376,51.8508,105300.0
2011-06-30 15:40:00,78.73,78.79,78.71,78.76,99000.0,51.8508,51.8903,51.8376,51.8705,99000.0
2011-06-30 15:45:00,78.79,78.89,78.71,78.86,127200.0,51.8903,51.9562,51.8376,51.9364,127200.0
2011-06-30 15:50:00,78.87,78.88,78.79,78.88,44900.0,51.943,51.9496,51.8903,51.9496,44900.0
2011-06-30 15:55:00,78.87,78.91,78.79,78.79,134400.0,51.943,51.9693,51.8903,51.8903,134400.0
2011-07-01 09:30:00,78.86,78.88,78.39,78.4,38400.0,51.9364,51.9496,51.6269,51.6335,38400.0
2011-07-01 09:35:00,78.4,78.43,77.91,77.91,40200.0,51.6335,51.6532,51.3107,51.3107,40200.0
2011-07-01 09:40:00,77.94,78.06,77.91,77.95,32200.0,51.3305,51.4095,51.3107,51.3371,32200.0
2011-07-01 09:45:00,77.98,77.99,77.69,77.69,48800.0,51.3568,51.3634,51.1659,51.1659,48800.0
2011-07-01 09:50:00,77.7,77.76,77.55,77.56,41100.0,51.1724,51.212,51.0737,51.0802,41100.0
2011-07-01 09:55:00,77.57,77.66,77.49,77.62,30500.0,51.0868,51.1461,51.0341,51.1198,30500.0
2011-07-01 10:00:00,77.7,78.3,77.65,78.06,86400.0,51.1724,51.5676,51.1395,51.4095,86400.0
2011-07-01 10:05:00,78.1,78.2,78.03,78.09,52400.0,51.4359,51.5017,51.3898,51.4293,52400.0
2011-07-01 10:10:00,78.07,78.4,78.07,78.34,59100.0,51.4161,51.6335,51.4161,51.5939,59100.0
2011-07-01 10:15:00,78.36,78.47,78.35,78.45,57200.0,51.6071,51.6796,51.6005,51.6664,57200.0
2011-07-01 10:20:00,78.43,78.54,78.32,78.32,73200.0,51.6532,51.7257,51.5808,51.5808,73200.0
2011-07-01 10:25:00,78.31,78.42,78.19,78.23,49700.0,51.5742,51.6466,51.4952,51.5215,49700.0
2011-07-01 10:30:00,78.23,78.34,78.19,78.33,61500.0,51.5215,51.5939,51.4952,51.5874,61500.0
2011-07-01 10:35:00,78.33,78.67,78.31,78.64,46700.0,51.5874,51.8113,51.5742,51.7915,46700.0
2011-07-01 10:40:00,78.62,78.71,78.59,78.59,38600.0,51.7783,51.8376,51.7586,51.7586,38600.0
2011-07-01 10:45:00,78.58,78.63,78.38,78.43,23300.0,51.752,51.7849,51.6203,51.6532,23300.0
2011-07-01 10:50:00,78.43,78.56,78.4,78.4,28300.0,51.6532,51.7388,51.6335,51.6335,28300.0
2011-07-01 10:55:00,78.4,78.47,78.38,78.41,27700.0,51.6335,51.6796,51.6203,51.64,27700.0
2011-07-01 11:00:00,78.42,78.53,78.36,78.37,24400.0,51.6466,51.7191,51.6071,51.6137,24400.0
2011-07-01 11:05:00,78.36,78.45,78.31,78.35,26800.0,51.6071,51.6664,51.5742,51.6005,26800.0
2011-07-01 11:10:00,78.35,78.43,78.32,78.41,34400.0,51.6005,51.6532,51.5808,51.64,34400.0
2011-07-01 11:15:00,78.43,78.58,78.37,78.53,36300.0,51.6532,51.752,51.6137,51.7191,36300.0
2011-07-01 11:20:00,78.52,78.61,78.51,78.52,47400.0,51.7125,51.7718,51.7059,51.7125,47400.0
2011-07-01 11:25:00,78.53,78.54,78.36,78.37,37600.0,51.7191,51.7257,51.6071,51.6137,37600.0
2011-07-01 11:30:00,78.38,78.59,78.38,78.55,24200.0,51.6203,51.7586,51.6203,51.7322,24200.0
2011-07-01 11:35:00,78.58,78.63,78.38,78.38,35700.0,51.752,51.7849,51.6203,51.6203,35700.0
2011-07-01 11:40:00,78.38,78.39,78.31,78.36,19600.0,51.6203,51.6269,51.5742,51.6071,19600.0
2011-07-01 11:45:00,78.36,78.42,78.28,78.29,16900.0,51.6071,51.6466,51.5544,51.561,16900.0
2011-07-01 11:50:00,78.27,78.33,78.23,78.28,35400.0,51.5478,51.5874,51.5215,51.5544,35400.0
2011-07-01 11:55:00,78.27,78.34,78.25,78.27,28400.0,51.5478,51.5939,51.5347,51.5478,28400.0
2011-07-01 12:00:00,78.28,78.32,78.19,78.22,21600.0,51.5544,51.5808,51.4952,51.5149,21600.0
2011-07-01 12:05:00,78.22,78.26,78.17,78.2,14300.0,51.5149,51.5413,51.482,51.5017,14300.0
2011-07-01 12:10:00,78.2,78.29,78.2,78.27,13700.0,51.5017,51.561,51.5017,51.5478,13700.0
2011-07-01 12:15:00,78.28,78.37,78.18,78.32,26300.0,51.5544,51.6137,51.4886,51.5808,26300.0
2011-07-01 12:20:00,78.33,78.44,78.31,78.42,18100.0,51.5874,51.6598,51.5742,51.6466,18100.0
2011-07-01 12:25:00,78.42,78.49,78.4,78.45,20000.0,51.6466,51.6927,51.6335,51.6664,20000.0
2011-07-01 12:30:00,78.45,78.45,78.34,78.39,20400.0,51.6664,51.6664,51.5939,51.6269,20400.0
2011-07-01 12:35:00,78.39,78.4,78.31,78.37,25100.0,51.6269,51.6335,51.5742,51.6137,25100.0
2011-07-01 12:40:00,78.36,78.43,78.35,78.43,11200.0,51.6071,51.6532,51.6005,51.6532,11200.0
2011-07-01 12:45:00,78.43,78.48,78.38,78.39,28600.0,51.6532,51.6861,51.6203,51.6269,28600.0
2011-07-01 12:50:00,78.38,78.4,78.31,78.36,67000.0,51.6203,51.6335,51.5742,51.6071,67000.0
2011-07-01 12:55:00,78.38,78.49,78.38,78.49,10800.0,51.6203,51.6927,51.6203,51.6927,10800.0
2011-07-01 13:00:00,78.47,78.5,78.43,78.5,19700.0,51.6796,51.6993,51.6532,51.6993,19700.0
2011-07-01 13:05:00,78.5,78.61,78.41,78.61,23000.0,51.6993,51.7718,51.64,51.7718,23000.0
2011-07-01 13:10:00,78.6,78.6,78.53,78.54,18400.0,51.7652,51.7652,51.7191,51.7257,18400.0
2011-07-01 13:15:00,78.54,78.59,78.5,78.52,20100.0,51.7257,51.7586,51.6993,51.7125,20100.0
2011-07-01 13:20:00,78.52,78.59,78.5,78.58,19600.0,51.7125,51.7586,51.6993,51.752,19600.0
2011-07-01 13:25:00,78.59,78.67,78.57,78.67,20300.0,51.7586,51.8113,51.7454,51.8113,20300.0
2011-07-01 13:30:00,78.69,78.7,78.6,78.6,14700.0,51.8244,51.831,51.7652,51.7652,14700.0
2011-07-01 13:35:00,78.61,78.82,78.59,78.82,23200.0,51.7718,51.9101,51.7586,51.9101,23200.0
2011-07-01 13:40:00,78.81,78.82,78.66,78.67,27000.0,51.9035,51.9101,51.8047,51.8113,27000.0
2011-07-01 13:45:00,78.68,78.71,78.64,78.67,33900.0,51.8179,51.8376,51.7915,51.8113,33900.0
2011-07-01 13:50:00,78.68,78.77,78.66,78.76,22500.0,51.8179,51.8771,51.8047,51.8705,22500.0
2011-07-01 13:55:00,78.77,78.89,78.77,78.89,13700.0,51.8771,51.9562,51.8771,51.9562,13700.0
2011-07-01 14:00:00,78.91,78.94,78.86,78.89,27100.0,51.9693,51.9891,51.9364,51.9562,27100.0
2011-07-01 14:05:00,78.9,78.92,78.8,78.82,62800.0,51.9628,51.9759,51.8969,51.9101,62800.0
2011-07-01 14:10:00,78.82,78.9,78.81,78.89,24800.0,51.9101,51.9628,51.9035,51.9562,24800.0
2011-07-01 14:15:00,78.9,78.97,78.88,78.96,25100.0,51.9628,52.0089,51.9496,52.0023,25100.0
2011-07-01 14:20:00,78.97,79.08,78.92,79.02,33000.0,52.0089,52.0813,51.9759,52.0418,33000.0
2011-07-01 14:25:00,79.02,79.05,78.96,79.04,25100.0,52.0418,52.0615,52.0023,52.055,25100.0
2011-07-01 14:30:00,79.05,79.17,79.04,79.16,25400.0,52.0615,52.1406,52.055,52.134,25400.0
2011-07-01 14:35:00,79.16,79.2,79.13,79.18,32800.0,52.134,52.1603,52.1142,52.1472,32800.0
2011-07-01 14:40:00,79.17,79.19,79.1,79.15,21700.0,52.1406,52.1537,52.0945,52.1274,21700.0
2011-07-01 14:45:00,79.16,79.22,79.12,79.17,15300.0,52.134,52.1735,52.1076,52.1406,15300.0
2011-07-01 14:50:00,79.17,79.18,79.1,79.14,22800.0,52.1406,52.1472,52.0945,52.1208,22800.0
2011-07-01 14:55:00,79.14,79.18,79.06,79.14,22800.0,52.1208,52.1472,52.0681,52.1208,22800.0
2011-07-01 15:00:00,79.15,79.17,79.12,79.12,16800.0,52.1274,52.1406,52.1076,52.1076,16800.0
2011-07-01 15:05:00,79.12,79.14,79.04,79.04,19800.0,52.1076,52.1208,52.055,52.055,19800.0
2011-07-01 15:10:00,79.04,79.13,79.01,79.08,29200.0,52.055,52.1142,52.0352,52.0813,29200.0
2011-07-01 15:15:00,79.08,79.08,78.91,78.92,20000.0,52.0813,52.0813,51.9693,51.9759,20000.0
2011-07-01 15:20:00,78.92,78.93,78.88,78.89,19600.0,51.9759,51.9825,51.9496,51.9562,19600.0
2011-07-01 15:25:00,78.89,79.0,78.88,78.96,22400.0,51.9562,52.0286,51.9496,52.0023,22400.0
2011-07-01 15:30:00,78.96,79.02,78.9,78.99,28000.0,52.0023,52.0418,51.9628,52.022,28000.0
2011-07-01 15:35:00,78.99,79.02,78.87,78.89,66100.0,52.022,52.0418,51.943,51.9562,66100.0
2011-07-01 15:40:00,78.89,78.91,78.74,78.75,109400.0,51.9562,51.9693,51.8574,51.864,109400.0
2011-07-01 15:45:00,78.74,78.81,78.69,78.74,83000.0,51.8574,51.9035,51.8244,51.8574,83000.0
2011-07-01 15:50:00,78.74,78.78,78.73,78.78,63900.0,51.8574,51.8837,51.8508,51.8837,63900.0
2011-07-01 15:55:00,78.77,78.82,78.74,78.77,84000.0,51.8771,51.9101,51.8574,51.8771,84000.0
2011-07-05 09:30:00,78.54,79.23,78.49,79.08,67200.0,51.7257,52.1801,51.6927,52.0813,67200.0
2011-07-05 09:35:00,79.13,79.5,78.97,79.47,55800.0,52.1142,52.3579,52.0089,52.3381,55800.0
2011-07-05 09:40:00,79.46,79.9,79.39,79.9,56300.0,52.3316,52.6213,52.2855,52.6213,56300.0
2011-07-05 09:45:00,79.89,79.97,79.8,79.82,46100.0,52.6148,52.6674,52.5555,52.5687,46100.0
2011-07-05 09:50:00,79.82,79.94,79.72,79.76,31800.0,52.5687,52.6477,52.5028,52.5291,31800.0
2011-07-05 09:55:00,79.76,79.91,79.71,79.88,22500.0,52.5291,52.6279,52.4962,52.6082,22500.0
2011-07-05 10:00:00,79.89,80.09,79.82,80.06,57900.0,52.6148,52.7465,52.5687,52.7267,57900.0
2011-07-05 10:05:00,80.07,80.2,80.03,80.13,67000.0,52.7333,52.8189,52.707,52.7728,67000.0
2011-07-05 10:10:00,80.13,80.16,80.04,80.07,35900.0,52.7728,52.7926,52.7135,52.7333,35900.0
2011-07-05 10:15:00,80.06,80.09,79.76,79.76,50700.0,52.7267,52.7465,52.5291,52.5291,50700.0
2011-07-05 10:20:00,79.76,79.78,79.56,79.56,47600.0,52.5291,52.5423,52.3974,52.3974,47600.0
2011-07-05 10:25:00,79.59,79.7,79.55,79.66,23000.0,52.4172,52.4896,52.3908,52.4633,23000.0
2011-07-05 10:30:00,79.66,79.76,79.66,79.7,29300.0,52.4633,52.5291,52.4633,52.4896,29300.0
2011-07-05 10:35:00,79.7,79.86,79.7,79.7,27000.0,52.4896,52.595,52.4896,52.4896,27000.0
2011-07-05 10:40:00,79.7,79.72,79.58,79.62,59000.0,52.4896,52.5028,52.4106,52.4369,59000.0
2011-07-05 10:45:00,79.62,79.64,79.58,79.6,52000.0,52.4369,52.4501,52.4106,52.4238,52000.0
2011-07-05 10:50:00,79.6,79.62,79.46,79.58,31200.0,52.4238,52.4369,52.3316,52.4106,31200.0
2011-07-05 10:55:00,79.58,79.71,79.57,79.69,28600.0,52.4106,52.4962,52.404,52.483,28600.0
2011-07-05 11:00:00,79.69,79.82,79.54,79.59,27000.0,52.483,52.5687,52.3842,52.4172,27000.0
2011-07-05 11:05:00,79.59,79.64,79.56,79.6,24400.0,52.4172,52.4501,52.3974,52.4238,24400.0
2011-07-05 11:10:00,79.6,79.69,79.57,79.63,37000.0,52.4238,52.483,52.404,52.4435,37000.0
2011-07-05 11:15:00,79.63,79.86,79.61,79.81,44700.0,52.4435,52.595,52.4303,52.5621,44700.0
2011-07-05 11:20:00,79.81,79.85,79.66,79.66,15600.0,52.5621,52.5884,52.4633,52.4633,15600.0
2011-07-05 11:25:00,79.67,79.68,79.58,79.61,15500.0,52.4699,52.4765,52.4106,52.4303,15500.0
2011-07-05 11:30:00,79.59,79.77,79.55,79.71,20800.0,52.4172,52.5357,52.3908,52.4962,20800.0
2011-07-05 11:35:00,79.73,79.85,79.69,79.69,15300.0,52.5094,52.5884,52.483,52.483,15300.0
2011-07-05 11:40:00,79.71,79.74,79.64,79.73,14500.0,52.4962,52.516,52.4501,52.5094,14500.0
2011-07-05 11:45:00,79.73,79.92,79.73,79.92,29000.0,52.5094,52.6345,52.5094,52.6345,29000.0
2011-07-05 11:50:00,79.92,79.96,79.88,79.93,16400.0,52.6345,52.6609,52.6082,52.6411,16400.0
2011-07-05 11:55:00,79.94,79.98,79.88,79.94,12200.0,52.6477,52.674,52.6082,52.6477,12200.0
2011-07-05 12:00:00,79.93,79.99,79.91,79.96,23900.0,52.6411,52.6806,52.6279,52.6609,23900.0
2011-07-05 12:05:00,79.96,80.06,79.96,80.03,8500.0,52.6609,52.7267,52.6609,52.707,8500.0
2011-07-05 12:10:00,80.03,80.17,80.03,80.08,36300.0,52.707,52.7992,52.707,52.7399,36300.0
2011-07-05 12:15:00,80.08,80.09,79.99,79.99,9400.0,52.7399,52.7465,52.6806,52.6806,9400.0
2011-07-05 12:20:00,80.0,80.04,79.94,80.01,12300.0,52.6872,52.7135,52.6477,52.6938,12300.0
2011-07-05 12:25:00,80.01,80.09,79.98,80.09,8900.0,52.6938,52.7465,52.674,52.7465,8900.0
2011-07-05 12:30:00,80.09,80.12,80.03,80.03,8700.0,52.7465,52.7662,52.707,52.707,8700.0
2011-07-05 12:35:00,80.04,80.05,80.0,80.01,8600.0,52.7135,52.7201,52.6872,52.6938,8600.0
2011-07-05 12:40:00,80.01,80.12,79.99,79.99,14800.0,52.6938,52.7662,52.6806,52.6806,14800.0
2011-07-05 12:45:00,79.99,80.01,79.9,79.91,7700.0,52.6806,52.6938,52.6213,52.6279,7700.0
2011-07-05 12:50:00,79.92,80.03,79.92,80.0,10800.0,52.6345,52.707,52.6345,52.6872,10800.0
2011-07-05 12:55:00,80.02,80.04,79.95,80.01,11900.0,52.7004,52.7135,52.6543,52.6938,11900.0
2011-07-05 13:00:00,80.0,80.07,79.97,80.02,17900.0,52.6872,52.7333,52.6674,52.7004,17900.0
2011-07-05 13:05:00,80.03,80.11,80.01,80.11,26600.0,52.707,52.7596,52.6938,52.7596,26600.0
2011-07-05 13:10:00,80.11,80.11,80.04,80.1,26900.0,52.7596,52.7596,52.7135,52.7531,26900.0
2011-07-05 13:15:00,80.1,80.19,80.1,80.16,19500.0,52.7531,52.8123,52.7531,52.7926,19500.0
2011-07-05 13:20:00,80.18,80.21,80.12,80.17,15100.0,52.8057,52.8255,52.7662,52.7992,15100.0
2011-07-05 13:25:00,80.17,80.2,80.12,80.13,26000.0,52.7992,52.8189,52.7662,52.7728,26000.0
2011-07-05 13:30:00,80.13,80.2,80.13,80.18,39900.0,52.7728,52.8189,52.7728,52.8057,39900.0
2011-07-05 13:35:00,80.18,80.26,80.16,80.26,23400.0,52.8057,52.8584,52.7926,52.8584,23400.0
2011-07-05 13:40:00,80.25,80.28,80.21,80.25,16200.0,52.8518,52.8716,52.8255,52.8518,16200.0
2011-07-05 13:45:00,80.26,80.39,80.26,80.37,30000.0,52.8584,52.944,52.8584,52.9309,30000.0
2011-07-05 13:50:00,80.38,80.43,80.35,80.38,35700.0,52.9375,52.9704,52.9177,52.9375,35700.0
2011-07-05 13:55:00,80.39,80.4,80.32,80.33,34900.0,52.944,52.9506,52.8979,52.9045,34900.0
2011-07-05 14:00:00,80.33,80.33,79.97,80.05,79200.0,52.9045,52.9045,52.6674,52.7201,79200.0
2011-07-05 14:05:00,80.05,80.13,80.01,80.04,34400.0,52.7201,52.7728,52.6938,52.7135,34400.0
2011-07-05 14:10:00,80.04,80.13,80.04,80.09,29500.0,52.7135,52.7728,52.7135,52.7465,29500.0
2011-07-05 14:15:00,80.09,80.13,79.95,80.02,33200.0,52.7465,52.7728,52.6543,52.7004,33200.0
2011-07-05 14:20:00,80.02,80.03,79.72,79.89,64600.0,52.7004,52.707,52.5028,52.6148,64600.0
2011-07-05 14:25:00,79.86,79.86,79.76,79.79,24200.0,52.595,52.595,52.5291,52.5489,24200.0
2011-07-05 14:30:00,79.79,79.81,79.68,79.71,20000.0,52.5489,52.5621,52.4765,52.4962,20000.0
2011-07-05 14:35:00,79.71,79.96,79.68,79.91,35800.0,52.4962,52.6609,52.4765,52.6279,35800.0
2011-07-05 14:40:00,79.92,80.0,79.89,79.97,24200.0,52.6345,52.6872,52.6148,52.6674,24200.0
2011-07-05 14:45:00,79.95,79.96,79.89,79.9,18400.0,52.6543,52.6609,52.6148,52.6213,18400.0
2011-07-05 14:50:00,79.91,79.96,79.86,79.88,17500.0,52.6279,52.6609,52.595,52.6082,17500.0
2011-07-05 14:55:00,79.87,80.01,79.85,79.97,26500.0,52.6016,52.6938,52.5884,52.6674,26500.0
2011-07-05 15:00:00,79.98,80.0,79.89,79.93,36000.0,52.674,52.6872,52.6148,52.6411,36000.0
2011-07-05 15:05:00,79.93,80.04,79.92,80.02,27300.0,52.6411,52.7135,52.6345,52.7004,27300.0
2011-07-05 15:10:00,80.01,80.04,79.89,79.89,25100.0,52.6938,52.7135,52.6148,52.6148,25100.0
2011-07-05 15:15:00,79.89,79.98,79.86,79.88,32800.0,52.6148,52.674,52.595,52.6082,32800.0
2011-07-05 15:20:00,79.88,80.01,79.87,80.01,58900.0,52.6082,52.6938,52.6016,52.6938,58900.0
2011-07-05 15:25:00,80.0,80.07,79.94,80.03,36700.0,52.6872,52.7333,52.6477,52.707,36700.0
2011-07-05 15:30:00,80.04,80.14,80.02,80.02,56300.0,52.7135,52.7794,52.7004,52.7004,56300.0
2011-07-05 15:35:00,80.02,80.08,79.95,79.98,36500.0,52.7004,52.7399,52.6543,52.674,36500.0
2011-07-05 15:40:00,79.98,79.98,79.87,79.94,36700.0,52.674,52.674,52.6016,52.6477,36700.0
2011-07-05 15:45:00,79.93,79.93,79.8,79.82,72900.0,52.6411,52.6411,52.5555,52.5687,72900.0
2011-07-05 15:50:00,79.82,79.85,79.75,79.82,57200.0,52.5687,52.5884,52.5226,52.5687,57200.0
2011-07-05 15:55:00,79.82,79.85,79.76,79.81,155200.0,52.5687,52.5884,52.5291,52.5621,155200.0
2011-07-06 09:30:00,79.62,79.71,79.36,79.55,34600.0,52.4369,52.4962,52.2657,52.3908,34600.0
2011-07-06 09:35:00,79.56,79.62,79.46,79.52,43500.0,52.3974,52.4369,52.3316,52.3711,43500.0
2011-07-06 09:40:00,79.51,79.56,79.43,79.45,28000.0,52.3645,52.3974,52.3118,52.325,28000.0
2011-07-06 09:45:00,79.45,79.55,79.15,79.26,67500.0,52.325,52.3908,52.1274,52.1998,67500.0
2011-07-06 09:50:00,79.25,79.4,79.25,79.31,24800.0,52.1933,52.292,52.1933,52.2328,24800.0
2011-07-06 09:55:00,79.32,79.39,79.21,79.21,30300.0,52.2394,52.2855,52.1669,52.1669,30300.0
2011-07-06 10:00:00,79.21,79.43,79.07,79.18,47800.0,52.1669,52.3118,52.0747,52.1472,47800.0
2011-07-06 10:05:00,79.18,79.18,78.91,79.06,57500.0,52.1472,52.1472,51.9693,52.0681,57500.0
2011-07-06 10:10:00,79.09,79.21,78.94,78.94,35800.0,52.0879,52.1669,51.9891,51.9891,35800.0
2011-07-06 10:15:00,78.95,79.01,78.75,78.76,43100.0,51.9957,52.0352,51.864,51.8705,43100.0
2011-07-06 10:20:00,78.77,78.89,78.7,78.89,29700.0,51.8771,51.9562,51.831,51.9562,29700.0
2011-07-06 10:25:00,78.88,78.96,78.8,78.94,19100.0,51.9496,52.0023,51.8969,51.9891,19100.0
2011-07-06 10:30:00,78.94,79.05,78.88,79.0,29100.0,51.9891,52.0615,51.9496,52.0286,29100.0
2011-07-06 10:35:00,79.0,79.25,78.96,79.23,25400.0,52.0286,52.1933,52.0023,52.1801,25400.0
2011-07-06 10:40:00,79.2,79.3,79.14,79.19,44900.0,52.1603,52.2262,52.1208,52.1537,44900.0
2011-07-06 10:45:00,79.19,79.31,79.17,79.29,26900.0,52.1537,52.2328,52.1406,52.2196,26900.0
2011-07-06 10:50:00,79.29,79.41,79.23,79.3,21900.0,52.2196,52.2986,52.1801,52.2262,21900.0
2011-07-06 10:55:00,79.32,79.51,79.32,79.4,48900.0,52.2394,52.3645,52.2394,52.292,48900.0
2011-07-06 11:00:00,79.41,79.41,79.07,79.09,53200.0,52.2986,52.2986,52.0747,52.0879,53200.0
2011-07-06 11:05:00,79.09,79.09,78.88,78.91,17400.0,52.0879,52.0879,51.9496,51.9693,17400.0
2011-07-06 11:10:00,78.9,79.02,78.88,79.0,15900.0,51.9628,52.0418,51.9496,52.0286,15900.0
2011-07-06 11:15:00,78.98,79.06,78.97,79.0,16300.0,52.0154,52.0681,52.0089,52.0286,16300.0
2011-07-06 11:20:00,79.0,79.09,78.97,79.05,13500.0,52.0286,52.0879,52.0089,52.0615,13500.0
2011-07-06 11:25:00,79.05,79.16,79.02,79.15,15100.0,52.0615,52.134,52.0418,52.1274,15100.0
2011-07-06 11:30:00,79.14,79.2,79.04,79.09,16000.0,52.1208,52.1603,52.055,52.0879,16000.0
2011-07-06 11:35:00,79.09,79.28,79.07,79.16,22400.0,52.0879,52.213,52.0747,52.134,22400.0
2011-07-06 11:40:00,79.16,79.37,79.16,79.28,23800.0,52.134,52.2723,52.134,52.213,23800.0
2011-07-06 11:45:00,79.28,79.45,79.28,79.4,22500.0,52.213,52.325,52.213,52.292,22500.0
2011-07-06 11:50:00,79.4,79.45,79.39,79.41,21700.0,52.292,52.325,52.2855,52.2986,21700.0
2011-07-06 11:55:00,79.42,79.52,79.42,79.49,33200.0,52.3052,52.3711,52.3052,52.3513,33200.0
2011-07-06 12:00:00,79.48,79.57,79.47,79.53,17600.0,52.3447,52.404,52.3381,52.3777,17600.0
2011-07-06 12:05:00,79.51,79.54,79.46,79.46,18600.0,52.3645,52.3842,52.3316,52.3316,18600.0
2011-07-06 12:10:00,79.46,79.63,79.46,79.58,23200.0,52.3316,52.4435,52.3316,52.4106,23200.0
2011-07-06 12:15:00,79.6,79.67,79.57,79.67,14000.0,52.4238,52.4699,52.404,52.4699,14000.0
2011-07-06 12:20:00,79.67,79.67,79.6,79.63,20900.0,52.4699,52.4699,52.4238,52.4435,20900.0
2011-07-06 12:25:00,79.62,79.71,79.61,79.64,27700.0,52.4369,52.4962,52.4303,52.4501,27700.0
2011-07-06 12:30:00,79.63,79.65,79.51,79.52,14000.0,52.4435,52.4567,52.3645,52.3711,14000.0
2011-07-06 12:35:00,79.54,79.68,79.5,79.67,26000.0,52.3842,52.4765,52.3579,52.4699,26000.0
2011-07-06 12:40:00,79.67,79.69,79.57,79.57,21000.0,52.4699,52.483,52.404,52.404,21000.0
2011-07-06 12:45:00,79.58,79.61,79.51,79.59,14700.0,52.4106,52.4303,52.3645,52.4172,14700.0
2011-07-06 12:50:00,79.59,79.68,79.58,79.64,32700.0,52.4172,52.4765,52.4106,52.4501,32700.0
2011-07-06 12:55:00,79.64,79.87,79.63,79.85,41400.0,52.4501,52.6016,52.4435,52.5884,41400.0
2011-07-06 13:00:00,79.85,79.96,79.83,79.96,69300.0,52.5884,52.6609,52.5752,52.6609,69300.0
2011-07-06 13:05:00,79.95,80.0,79.88,79.89,56900.0,52.6543,52.6872,52.6082,52.6148,56900.0
2011-07-06 13:10:00,79.89,79.89,79.71,79.79,28800.0,52.6148,52.6148,52.4962,52.5489,28800.0
2011-07-06 13:15:00,79.8,79.82,79.76,79.79,28200.0,52.5555,52.5687,52.5291,52.5489,28200.0
2011-07-06 13:20:00,79.79,79.85,79.75,79.77,60900.0,52.5489,52.5884,52.5226,52.5357,60900.0
2011-07-06 13:25:00,79.77,79.81,79.7,79.72,53900.0,52.5357,52.5621,52.4896,52.5028,53900.0
2011-07-06 13:30:00,79.72,79.75,79.65,79.75,21300.0,52.5028,52.5226,52.4567,52.5226,21300.0
2011-07-06 13:35:00,79.75,79.8,79.7,79.8,15300.0,52.5226,52.5555,52.4896,52.5555,15300.0
2011-07-06 13:40:00,79.81,79.87,79.77,79.82,19600.0,52.5621,52.6016,52.5357,52.5687,19600.0
2011-07-06 13:45:00,79.81,79.86,79.78,79.82,21200.0,52.5621,52.595,52.5423,52.5687,21200.0
2011-07-06 13:50:00,79.82,79.84,79.78,79.83,17200.0,52.5687,52.5818,52.5423,52.5752,17200.0
2011-07-06 13:55:00,79.83,79.91,79.81,79.87,32600.0,52.5752,52.6279,52.5621,52.6016,32600.0
2011-07-06 14:00:00,79.87,79.9,79.81,79.82,30800.0,52.6016,52.6213,52.5621,52.5687,30800.0
2011-07-06 14:05:00,79.83,79.83,79.65,79.65,26700.0,52.5752,52.5752,52.4567,52.4567,26700.0
2011-07-06 14:10:00,79.66,79.72,79.65,79.66,25200.0,52.4633,52.5028,52.4567,52.4633,25200.0
2011-07-06 14:15:00,79.65,79.72,79.62,79.63,24500.0,52.4567,52.5028,52.4369,52.4435,24500.0
2011-07-06 14:20:00,79.64,79.75,79.58,79.74,90700.0,52.4501,52.5226,52.4106,52.516,90700.0
2011-07-06 14:25:00,79.74,79.8,79.69,79.79,46000.0,52.516,52.5555,52.483,52.5489,46000.0
2011-07-06 14:30:00,79.79,79.79,79.57,79.63,36300.0,52.5489,52.5489,52.404,52.4435,36300.0
2011-07-06 14:35:00,79.63,79.71,79.59,79.71,25900.0,52.4435,52.4962,52.4172,52.4962,25900.0
2011-07-06 14:40:00,79.72,79.79,79.69,79.75,21200.0,52.5028,52.5489,52.483,52.5226,21200.0
2011-07-06 14:45:00,79.74,79.84,79.72,79.73,28200.0,52.516,52.5818,52.5028,52.5094,28200.0
2011-07-06 14:50:00,79.72,79.78,79.65,79.72,22100.0,52.5028,52.5423,52.4567,52.5028,22100.0
2011-07-06 14:55:00,79.73,79.79,79.63,79.63,27000.0,52.5094,52.5489,52.4435,52.4435,27000.0
2011-07-06 15:00:00,79.63,79.74,79.62,79.72,61700.0,52.4435,52.516,52.4369,52.5028,61700.0
2011-07-06 15:05:00,79.71,79.86,79.65,79.86,33400.0,52.4962,52.595,52.4567,52.595,33400.0
2011-07-06 15:10:00,79.86,79.91,79.7,79.73,54100.0,52.595,52.6279,52.4896,52.5094,54100.0
2011-07-06 15:15:00,79.72,79.76,79.66,79.75,42300.0,52.5028,52.5291,52.4633,52.5226,42300.0
2011-07-06 15:20:00,79.74,79.77,79.69,79.77,26600.0,52.516,52.5357,52.483,52.5357,26600.0
2011-07-06 15:25:00,79.75,79.83,79.71,79.78,27200.0,52.5226,52.5752,52.4962,52.5423,27200.0
2011-07-06 15:30:00,79.78,79.85,79.74,79.78,38000.0,52.5423,52.5884,52.516,52.5423,38000.0
2011-07-06 15:35:00,79.76,79.83,79.74,79.81,48100.0,52.5291,52.5752,52.516,52.5621,48100.0
2011-07-06 15:40:00,79.82,79.94,79.81,79.94,54700.0,52.5687,52.6477,52.5621,52.6477,54700.0
2011-07-06 15:45:00,79.94,79.95,79.82,79.82,71000.0,52.6477,52.6543,52.5687,52.5687,71000.0
2011-07-06 15:50:00,79.82,79.98,79.82,79.95,80300.0,52.5687,52.674,52.5687,52.6543,80300.0
2011-07-06 15:55:00,79.95,80.01,79.92,80.01,133400.0,52.6543,52.6938,52.6345,52.6938,133400.0
2011-07-07 09:30:00,80.91,81.07,80.72,80.73,92700.0,53.2865,53.3919,53.1614,53.168,92700.0
2011-07-07 09:35:00,80.73,80.96,80.7,80.89,39000.0,53.168,53.3194,53.1482,53.2733,39000.0
2011-07-07 09:40:00,80.89,81.04,80.84,80.98,32000.0,53.2733,53.3721,53.2404,53.3326,32000.0
2011-07-07 09:45:00,81.0,81.02,80.75,80.8,46100.0,53.3458,53.359,53.1811,53.2141,46100.0
2011-07-07 09:50:00,80.81,81.05,80.78,81.01,37300.0,53.2207,53.3787,53.2009,53.3524,37300.0
2011-07-07 09:55:00,81.01,81.19,81.0,81.09,29800.0,53.3524,53.4709,53.3458,53.4051,29800.0
2011-07-07 10:00:00,81.09,81.16,81.02,81.14,37100.0,53.4051,53.4512,53.359,53.438,37100.0
2011-07-07 10:05:00,81.14,81.24,81.09,81.12,38500.0,53.438,53.5039,53.4051,53.4248,38500.0
2011-07-07 10:10:00,81.13,81.15,81.02,81.08,20800.0,53.4314,53.4446,53.359,53.3985,20800.0
2011-07-07 10:15:00,81.09,81.15,81.05,81.13,22800.0,53.4051,53.4446,53.3787,53.4314,22800.0
2011-07-07 10:20:00,81.12,81.14,80.93,81.05,32800.0,53.4248,53.438,53.2997,53.3787,32800.0
2011-07-07 10:25:00,81.06,81.15,81.01,81.11,39200.0,53.3853,53.4446,53.3524,53.4182,39200.0
2011-07-07 10:30:00,81.11,81.11,80.82,80.89,98300.0,53.4182,53.4182,53.2272,53.2733,98300.0
2011-07-07 10:35:00,80.89,81.02,80.86,81.01,57400.0,53.2733,53.359,53.2536,53.3524,57400.0
2011-07-07 10:40:00,81.0,81.07,80.96,81.05,34000.0,53.3458,53.3919,53.3194,53.3787,34000.0
2011-07-07 10:45:00,81.03,81.07,80.88,80.9,29700.0,53.3655,53.3919,53.2668,53.2799,29700.0
2011-07-07 10:50:00,80.91,80.93,80.83,80.86,11400.0,53.2865,53.2997,53.2338,53.2536,11400.0
2011-07-07 10:55:00,80.85,80.97,80.79,80.96,17900.0,53.247,53.326,53.2075,53.3194,17900.0
2011-07-07 11:00:00,80.92,81.0,80.85,80.97,70100.0,53.2931,53.3458,53.247,53.326,70100.0
2011-07-07 11:05:00,80.96,80.99,80.85,80.95,47600.0,53.3194,53.3392,53.247,53.3129,47600.0
2011-07-07 11:10:00,80.96,81.01,80.92,80.92,33900.0,53.3194,53.3524,53.2931,53.2931,33900.0
2011-07-07 11:15:00,80.91,80.99,80.9,80.96,33200.0,53.2865,53.3392,53.2799,53.3194,33200.0
2011-07-07 11:20:00,80.96,80.98,80.87,80.96,19300.0,53.3194,53.3326,53.2602,53.3194,19300.0
2011-07-07 11:25:00,80.98,81.02,80.9,80.95,17300.0,53.3326,53.359,53.2799,53.3129,17300.0
2011-07-07 11:30:00,80.95,80.98,80.89,80.91,31700.0,53.3129,53.3326,53.2733,53.2865,31700.0
2011-07-07 11:35:00,80.92,80.92,80.75,80.79,43800.0,53.2931,53.2931,53.1811,53.2075,43800.0
2011-07-07 11:40:00,80.79,80.8,80.66,80.66,25500.0,53.2075,53.2141,53.1219,53.1219,25500.0
2011-07-07 11:45:00,80.67,80.82,80.65,80.8,30000.0,53.1285,53.2272,53.1153,53.2141,30000.0
2011-07-07 11:50:00,80.79,80.82,80.78,80.81,13700.0,53.2075,53.2272,53.2009,53.2207,13700.0
2011-07-07 11:55:00,80.81,80.84,80.79,80.81,10200.0,53.2207,53.2404,53.2075,53.2207,10200.0
2011-07-07 12:00:00,80.82,80.83,80.74,80.76,18800.0,53.2272,53.2338,53.1746,53.1877,18800.0
2011-07-07 12:05:00,80.77,80.83,80.74,80.81,35900.0,53.1943,53.2338,53.1746,53.2207,35900.0
2011-07-07 12:10:00,80.82,80.89,80.81,80.89,15800.0,53.2272,53.2733,53.2207,53.2733,15800.0
2011-07-07 12:15:00,80.9,80.99,80.89,80.98,32600.0,53.2799,53.3392,53.2733,53.3326,32600.0
2011-07-07 12:20:00,80.97,81.03,80.95,80.98,19100.0,53.326,53.3655,53.3129,53.3326,19100.0
2011-07-07 12:25:00,80.98,81.02,80.95,81.0,18300.0,53.3326,53.359,53.3129,53.3458,18300.0
2011-07-07 12:30:00,80.99,81.02,80.98,80.99,16600.0,53.3392,53.359,53.3326,53.3392,16600.0
2011-07-07 12:35:00,80.99,81.05,80.96,81.0,18100.0,53.3392,53.3787,53.3194,53.3458,18100.0
2011-07-07 12:40:00,81.0,81.02,80.98,81.0,9500.0,53.3458,53.359,53.3326,53.3458,9500.0
2011-07-07 12:45:00,81.0,81.06,80.99,81.0,10900.0,53.3458,53.3853,53.3392,53.3458,10900.0
2011-07-07 12:50:00,81.01,81.02,80.95,80.95,18900.0,53.3524,53.359,53.3129,53.3129,18900.0
2011-07-07 12:55:00,80.96,81.02,80.95,80.95,36600.0,53.3194,53.359,53.3129,53.3129,36600.0
2011-07-07 13:00:00,80.95,81.02,80.94,81.02,19900.0,53.3129,53.359,53.3063,53.359,19900.0
2011-07-07 13:05:00,81.01,81.13,80.99,81.11,16800.0,53.3524,53.4314,53.3392,53.4182,16800.0
2011-07-07 13:10:00,81.11,81.11,80.97,80.97,12400.0,53.4182,53.4182,53.326,53.326,12400.0
2011-07-07 13:15:00,80.97,81.1,80.97,81.09,13000.0,53.326,53.4116,53.326,53.4051,13000.0
2011-07-07 13:20:00,81.09,81.18,81.06,81.18,11300.0,53.4051,53.4643,53.3853,53.4643,11300.0
2011-07-07 13:25:00,81.18,81.31,81.17,81.27,26300.0,53.4643,53.55,53.4577,53.5236,26300.0
2011-07-07 13:30:00,81.26,81.26,81.15,81.15,12100.0,53.517,53.517,53.4446,53.4446,12100.0
2011-07-07 13:35:00,81.15,81.29,81.14,81.28,21000.0,53.4446,53.5368,53.438,53.5302,21000.0
2011-07-07 13:40:00,81.28,81.3,81.25,81.29,14600.0,53.5302,53.5434,53.5104,53.5368,14600.0
2011-07-07 13:45:00,81.29,81.31,81.22,81.3,33100.0,53.5368,53.55,53.4907,53.5434,33100.0
2011-07-07 13:50:00,81.3,81.41,81.3,81.4,31700.0,53.5434,53.6158,53.5434,53.6092,31700.0
2011-07-07 13:55:00,81.4,81.4,81.28,81.3,13300.0,53.6092,53.6092,53.5302,53.5434,13300.0
2011-07-07 14:00:00,81.3,81.31,81.19,81.19,28500.0,53.5434,53.55,53.4709,53.4709,28500.0
2011-07-07 14:05:00,81.19,81.29,81.17,81.29,31700.0,53.4709,53.5368,53.4577,53.5368,31700.0
2011-07-07 14:10:00,81.29,81.36,81.29,81.33,20600.0,53.5368,53.5829,53.5368,53.5631,20600.0
2011-07-07 14:15:00,81.34,81.39,81.34,81.38,27800.0,53.5697,53.6026,53.5697,53.5961,27800.0
2011-07-07 14:20:00,81.39,81.51,81.37,81.49,53500.0,53.6026,53.6817,53.5895,53.6685,53500.0
2011-07-07 14:25:00,81.5,81.65,81.5,81.64,47800.0,53.6751,53.7739,53.6751,53.7673,47800.0
2011-07-07 14:30:00,81.63,81.67,81.59,81.59,47700.0,53.7607,53.787,53.7344,53.7344,47700.0
2011-07-07 14:35:00,81.59,81.61,81.55,81.6,34200.0,53.7344,53.7475,53.708,53.7409,34200.0
2011-07-07 14:40:00,81.6,81.7,81.59,81.67,39400.0,53.7409,53.8068,53.7344,53.787,39400.0
2011-07-07 14:45:00,81.65,81.68,81.6,81.62,26200.0,53.7739,53.7936,53.7409,53.7541,26200.0
2011-07-07 14:50:00,81.63,81.68,81.6,81.67,26200.0,53.7607,53.7936,53.7409,53.787,26200.0
2011-07-07 14:55:00,81.67,81.69,81.63,81.68,32300.0,53.787,53.8002,53.7607,53.7936,32300.0
2011-07-07 15:00:00,81.67,81.72,81.66,81.71,40400.0,53.787,53.82,53.7805,53.8134,40400.0
2011-07-07 15:05:00,81.71,81.72,81.7,81.7,25600.0,53.8134,53.82,53.8068,53.8068,25600.0
2011-07-07 15:10:00,81.7,81.8,81.7,81.79,78500.0,53.8068,53.8727,53.8068,53.8661,78500.0
2011-07-07 15:15:00,81.79,81.86,81.76,81.81,82500.0,53.8661,53.9122,53.8463,53.8792,82500.0
2011-07-07 15:20:00,81.8,81.91,81.8,81.81,59000.0,53.8727,53.9451,53.8727,53.8792,59000.0
2011-07-07 15:25:00,81.81,81.83,81.74,81.76,54300.0,53.8792,53.8924,53.8331,53.8463,54300.0
2011-07-07 15:30:00,81.75,81.81,81.7,81.73,109500.0,53.8397,53.8792,53.8068,53.8266,109500.0
2011-07-07 15:35:00,81.73,81.75,81.69,81.71,66100.0,53.8266,53.8397,53.8002,53.8134,66100.0
2011-07-07 15:40:00,81.7,81.83,81.7,81.81,99000.0,53.8068,53.8924,53.8068,53.8792,99000.0
2011-07-07 15:45:00,81.81,81.81,81.64,81.68,75600.0,53.8792,53.8792,53.7673,53.7936,75600.0
2011-07-07 15:50:00,81.69,81.74,81.66,81.71,86900.0,53.8002,53.8331,53.7805,53.8134,86900.0
2011-07-07 15:55:00,81.72,81.72,81.5,81.59,212500.0,53.82,53.82,53.6751,53.7344,212500.0
2011-07-08 09:30:00,80.95,81.35,80.23,80.94,75300.0,53.3129,53.5763,52.8387,53.3063,75300.0
2011-07-08 09:35:00,80.92,81.11,80.78,80.93,52800.0,53.2931,53.4182,53.2009,53.2997,52800.0
2011-07-08 09:40:00,80.93,81.02,80.8,81.02,39600.0,53.2997,53.359,53.2141,53.359,39600.0
2011-07-08 09:45:00,81.03,81.03,80.77,80.77,46400.0,53.3655,53.3655,53.1943,53.1943,46400.0
2011-07-08 09:50:00,80.76,81.09,80.72,81.06,38300.0,53.1877,53.4051,53.1614,53.3853,38300.0
2011-07-08 09:55:00,81.05,81.05,80.82,80.82,17900.0,53.3787,53.3787,53.2272,53.2272,17900.0
2011-07-08 10:00:00,80.81,80.81,80.55,80.64,37500.0,53.2207,53.2207,53.0494,53.1087,37500.0
2011-07-08 10:05:00,80.62,80.77,80.56,80.61,68300.0,53.0955,53.1943,53.056,53.0889,68300.0
2011-07-08 10:10:00,80.61,80.63,80.19,80.19,68500.0,53.0889,53.1021,52.8123,52.8123,68500.0
2011-07-08 10:15:00,80.21,80.21,79.86,79.97,91400.0,52.8255,52.8255,52.595,52.6674,91400.0
2011-07-08 10:20:00,79.97,80.0,79.81,79.97,60100.0,52.6674,52.6872,52.5621,52.6674,60100.0
2011-07-08 10:25:00,79.98,80.27,79.97,80.24,48500.0,52.674,52.865,52.6674,52.8453,48500.0
2011-07-08 10:30:00,80.23,80.23,79.99,80.18,63200.0,52.8387,52.8387,52.6806,52.8057,63200.0
2011-07-08 10:35:00,80.17,80.28,80.09,80.22,36900.0,52.7992,52.8716,52.7465,52.8321,36900.0
2011-07-08 10:40:00,80.24,80.26,80.07,80.1,36500.0,52.8453,52.8584,52.7333,52.7531,36500.0
2011-07-08 10:45:00,80.09,80.14,80.01,80.02,34900.0,52.7465,52.7794,52.6938,52.7004,34900.0
2011-07-08 10:50:00,80.01,80.06,79.92,79.97,40500.0,52.6938,52.7267,52.6345,52.6674,40500.0
2011-07-08 10:55:00,79.99,80.03,79.94,79.94,22100.0,52.6806,52.707,52.6477,52.6477,22100.0
2011-07-08 11:00:00,79.96,79.98,79.87,79.95,39700.0,52.6609,52.674,52.6016,52.6543,39700.0
2011-07-08 11:05:00,79.94,79.99,79.89,79.91,33900.0,52.6477,52.6806,52.6148,52.6279,33900.0
2011-07-08 11:10:00,79.93,79.95,79.79,79.83,24700.0,52.6411,52.6543,52.5489,52.5752,24700.0
2011-07-08 11:15:00,79.81,79.91,79.76,79.91,27700.0,52.5621,52.6279,52.5291,52.6279,27700.0
2011-07-08 11:20:00,79.9,79.94,79.88,79.94,21500.0,52.6213,52.6477,52.6082,52.6477,21500.0
2011-07-08 11:25:00,79.95,80.0,79.89,79.92,36700.0,52.6543,52.6872,52.6148,52.6345,36700.0
2011-07-08 11:30:00,79.93,79.95,79.84,79.9,70500.0,52.6411,52.6543,52.5818,52.6213,70500.0
2011-07-08 11:35:00,79.9,80.19,79.9,80.18,66700.0,52.6213,52.8123,52.6213,52.8057,66700.0
2011-07-08 11:40:00,80.19,80.31,80.16,80.26,39700.0,52.8123,52.8914,52.7926,52.8584,39700.0
2011-07-08 11:45:00,80.26,80.29,80.15,80.18,20200.0,52.8584,52.8782,52.786,52.8057,20200.0
2011-07-08 11:50:00,80.17,80.21,80.13,80.18,34400.0,52.7992,52.8255,52.7728,52.8057,34400.0
2011-07-08 11:55:00,80.2,80.33,80.16,80.19,31600.0,52.8189,52.9045,52.7926,52.8123,31600.0
2011-07-08 12:00:00,80.2,80.23,80.1,80.12,43400.0,52.8189,52.8387,52.7531,52.7662,43400.0
2011-07-08 12:05:00,80.12,80.33,80.12,80.25,41000.0,52.7662,52.9045,52.7662,52.8518,41000.0
2011-07-08 12:10:00,80.26,80.29,80.08,80.08,34900.0,52.8584,52.8782,52.7399,52.7399,34900.0
2011-07-08 12:15:00,80.1,80.15,80.07,80.08,15200.0,52.7531,52.786,52.7333,52.7399,15200.0
2011-07-08 12:20:00,80.06,80.06,79.89,79.94,41000.0,52.7267,52.7267,52.6148,52.6477,41000.0
2011-07-08 12:25:00,79.95,79.96,79.89,79.91,18200.0,52.6543,52.6609,52.6148,52.6279,18200.0
2011-07-08 12:30:00,79.92,79.97,79.92,79.95,32100.0,52.6345,52.6674,52.6345,52.6543,32100.0
2011-07-08 12:35:00,79.96,80.01,79.89,80.01,42400.0,52.6609,52.6938,52.6148,52.6938,42400.0
2011-07-08 12:40:00,80.02,80.02,79.92,79.93,27600.0,52.7004,52.7004,52.6345,52.6411,27600.0
2011-07-08 12:45:00,79.91,79.98,79.91,79.96,14800.0,52.6279,52.674,52.6279,52.6609,14800.0
2011-07-08 12:50:00,79.99,79.99,79.84,79.88,30700.0,52.6806,52.6806,52.5818,52.6082,30700.0
2011-07-08 12:55:00,79.88,79.95,79.88,79.94,10600.0,52.6082,52.6543,52.6082,52.6477,10600.0
2011-07-08 13:00:00,79.93,80.0,79.91,80.0,18700.0,52.6411,52.6872,52.6279,52.6872,18700.0
2011-07-08 13:05:00,79.99,80.11,79.99,80.11,17700.0,52.6806,52.7596,52.6806,52.7596,17700.0
2011-07-08 13:10:00,80.12,80.12,80.0,80.01,30300.0,52.7662,52.7662,52.6872,52.6938,30300.0
2011-07-08 13:15:00,80.01,80.04,79.96,80.02,14600.0,52.6938,52.7135,52.6609,52.7004,14600.0
2011-07-08 13:20:00,80.02,80.05,79.97,80.03,20700.0,52.7004,52.7201,52.6674,52.707,20700.0
2011-07-08 13:25:00,80.03,80.18,80.02,80.16,18500.0,52.707,52.8057,52.7004,52.7926,18500.0
2011-07-08 13:30:00,80.17,80.31,80.16,80.27,34100.0,52.7992,52.8914,52.7926,52.865,34100.0
2011-07-08 13:35:00,80.28,80.32,80.2,80.22,29000.0,52.8716,52.8979,52.8189,52.8321,29000.0
2011-07-08 13:40:00,80.21,80.32,80.21,80.24,16300.0,52.8255,52.8979,52.8255,52.8453,16300.0
2011-07-08 13:45:00,80.24,80.26,80.14,80.16,29000.0,52.8453,52.8584,52.7794,52.7926,29000.0
2011-07-08 13:50:00,80.13,80.14,80.03,80.11,19300.0,52.7728,52.7794,52.707,52.7596,19300.0
2011-07-08 13:55:00,80.12,80.15,80.04,80.06,15200.0,52.7662,52.786,52.7135,52.7267,15200.0
2011-07-08 14:00:00,80.06,80.11,79.96,79.97,27200.0,52.7267,52.7596,52.6609,52.6674,27200.0
2011-07-08 14:05:00,79.97,80.06,79.97,80.06,21300.0,52.6674,52.7267,52.6674,52.7267,21300.0
2011-07-08 14:10:00,80.05,80.14,80.05,80.12,32200.0,52.7201,52.7794,52.7201,52.7662,32200.0
2011-07-08 14:15:00,80.12,80.13,79.98,80.11,44200.0,52.7662,52.7728,52.674,52.7596,44200.0
2011-07-08 14:20:00,80.12,80.12,80.04,80.1,28100.0,52.7662,52.7662,52.7135,52.7531,28100.0
2011-07-08 14:25:00,80.11,80.14,80.07,80.13,21200.0,52.7596,52.7794,52.7333,52.7728,21200.0
2011-07-08 14:30:00,80.13,80.25,80.13,80.18,28600.0,52.7728,52.8518,52.7728,52.8057,28600.0
2011-07-08 14:35:00,80.19,80.21,80.14,80.18,28900.0,52.8123,52.8255,52.7794,52.8057,28900.0
2011-07-08 14:40:00,80.17,80.23,80.13,80.14,28200.0,52.7992,52.8387,52.7728,52.7794,28200.0
2011-07-08 14:45:00,80.13,80.25,80.13,80.21,22600.0,52.7728,52.8518,52.7728,52.8255,22600.0
2011-07-08 14:50:00,80.21,80.25,80.18,80.21,18200.0,52.8255,52.8518,52.8057,52.8255,18200.0
2011-07-08 14:55:00,80.2,80.25,80.2,80.25,16900.0,52.8189,52.8518,52.8189,52.8518,16900.0
2011-07-08 15:00:00,80.27,80.31,80.23,80.25,39400.0,52.865,52.8914,52.8387,52.8518,39400.0
2011-07-08 15:05:00,80.25,80.29,80.22,80.25,30300.0,52.8518,52.8782,52.8321,52.8518,30300.0
2011-07-08 15:10:00,80.24,80.25,80.15,80.16,24500.0,52.8453,52.8518,52.786,52.7926,24500.0
2011-07-08 15:15:00,80.16,80.16,80.05,80.05,23400.0,52.7926,52.7926,52.7201,52.7201,23400.0
2011-07-08 15:20:00,80.05,80.11,80.04,80.08,32400.0,52.7201,52.7596,52.7135,52.7399,32400.0
2011-07-08 15:25:00,80.08,80.16,80.07,80.15,25500.0,52.7399,52.7926,52.7333,52.786,25500.0
2011-07-08 15:30:00,80.13,80.26,80.11,80.2,33900.0,52.7728,52.8584,52.7596,52.8189,33900.0
2011-07-08 15:35:00,80.2,80.32,80.19,80.21,36800.0,52.8189,52.8979,52.8123,52.8255,36800.0
2011-07-08 15:40:00,80.21,80.28,80.2,80.26,38300.0,52.8255,52.8716,52.8189,52.8584,38300.0
2011-07-08 15:45:00,80.26,80.28,80.2,80.25,55900.0,52.8584,52.8716,52.8189,52.8518,55900.0
2011-07-08 15:50:00,80.26,80.29,80.19,80.29,50200.0,52.8584,52.8782,52.8123,52.8782,50200.0
2011-07-08 15:55:00,80.29,80.37,80.27,80.33,152500.0,52.8782,52.9309,52.865,52.9045,152500.0
2011-07-11 09:30:00,79.22,79.72,79.16,79.33,66700.0,52.1735,52.5028,52.134,52.2459,66700.0
2011-07-11 09:35:00,79.32,79.45,79.29,79.4,35300.0,52.2394,52.325,52.2196,52.292,35300.0
2011-07-11 09:40:00,79.37,79.4,79.26,79.3,23500.0,52.2723,52.292,52.1998,52.2262,23500.0
2011-07-11 09:45:00,79.3,79.35,79.14,79.32,49100.0,52.2262,52.2591,52.1208,52.2394,49100.0
2011-07-11 09:50:00,79.32,79.55,79.29,79.47,34200.0,52.2394,52.3908,52.2196,52.3381,34200.0
2011-07-11 09:55:00,79.47,79.48,79.17,79.17,28400.0,52.3381,52.3447,52.1406,52.1406,28400.0
2011-07-11 10:00:00,79.18,79.28,79.06,79.07,87300.0,52.1472,52.213,52.0681,52.0747,87300.0
2011-07-11 10:05:00,79.07,79.09,79.0,79.02,50600.0,52.0747,52.0879,52.0286,52.0418,50600.0
2011-07-11 10:10:00,79.01,79.04,78.87,79.03,43500.0,52.0352,52.055,51.943,52.0484,43500.0
2011-07-11 10:15:00,79.03,79.09,78.8,78.86,36500.0,52.0484,52.0879,51.8969,51.9364,36500.0
2011-07-11 10:20:00,78.88,79.01,78.83,78.97,34200.0,51.9496,52.0352,51.9166,52.0089,34200.0
2011-07-11 10:25:00,78.99,78.99,78.83,78.83,28900.0,52.022,52.022,51.9166,51.9166,28900.0
2011-07-11 10:30:00,78.84,78.87,78.78,78.84,35200.0,51.9232,51.943,51.8837,51.9232,35200.0
2011-07-11 10:35:00,78.85,78.91,78.75,78.85,45800.0,51.9298,51.9693,51.864,51.9298,45800.0
2011-07-11 10:40:00,78.84,78.97,78.79,78.86,29200.0,51.9232,52.0089,51.8903,51.9364,29200.0
2011-07-11 10:45:00,78.86,78.86,78.76,78.78,22900.0,51.9364,51.9364,51.8705,51.8837,22900.0
2011-07-11 10:50:00,78.78,78.79,78.61,78.62,23700.0,51.8837,51.8903,51.7718,51.7783,23700.0
2011-07-11 10:55:00,78.62,78.65,78.41,78.47,45100.0,51.7783,51.7981,51.64,51.6796,45100.0
2011-07-11 11:00:00,78.47,78.58,78.42,78.44,37200.0,51.6796,51.752,51.6466,51.6598,37200.0
2011-07-11 11:05:00,78.42,78.62,78.42,78.62,47300.0,51.6466,51.7783,51.6466,51.7783,47300.0
2011-07-11 11:10:00,78.63,78.74,78.6,78.74,23100.0,51.7849,51.8574,51.7652,51.8574,23100.0
2011-07-11 11:15:00,78.74,78.75,78.64,78.69,31800.0,51.8574,51.864,51.7915,51.8244,31800.0
2011-07-11 11:20:00,78.68,78.84,78.65,78.69,33300.0,51.8179,51.9232,51.7981,51.8244,33300.0
2011-07-11 11:25:00,78.69,78.82,78.65,78.77,12300.0,51.8244,51.9101,51.7981,51.8771,12300.0
2011-07-11 11:30:00,78.76,78.89,78.73,78.78,13800.0,51.8705,51.9562,51.8508,51.8837,13800.0
2011-07-11 11:35:00,78.75,78.82,78.64,78.68,18800.0,51.864,51.9101,51.7915,51.8179,18800.0
2011-07-11 11:40:00,78.69,78.78,78.65,78.77,16200.0,51.8244,51.8837,51.7981,51.8771,16200.0
2011-07-11 11:45:00,78.77,78.94,78.75,78.89,14300.0,51.8771,51.9891,51.864,51.9562,14300.0
2011-07-11 11:50:00,78.88,78.91,78.8,78.8,10700.0,51.9496,51.9693,51.8969,51.8969,10700.0
2011-07-11 11:55:00,78.79,78.83,78.71,78.74,20900.0,51.8903,51.9166,51.8376,51.8574,20900.0
2011-07-11 12:00:00,78.75,78.86,78.69,78.86,24300.0,51.864,51.9364,51.8244,51.9364,24300.0
2011-07-11 12:05:00,78.87,78.94,78.84,78.92,13400.0,51.943,51.9891,51.9232,51.9759,13400.0
2011-07-11 12:10:00,78.91,78.91,78.77,78.79,17300.0,51.9693,51.9693,51.8771,51.8903,17300.0
2011-07-11 12:15:00,78.8,79.03,78.8,79.02,18500.0,51.8969,52.0484,51.8969,52.0418,18500.0
2011-07-11 12:20:00,79.02,79.03,78.95,78.96,10100.0,52.0418,52.0484,51.9957,52.0023,10100.0
2011-07-11 12:25:00,78.96,79.04,78.96,78.98,13500.0,52.0023,52.055,52.0023,52.0154,13500.0
2011-07-11 12:30:00,78.99,79.01,78.83,78.83,15900.0,52.022,52.0352,51.9166,51.9166,15900.0
2011-07-11 12:35:00,78.83,78.83,78.71,78.8,12500.0,51.9166,51.9166,51.8376,51.8969,12500.0
2011-07-11 12:40:00,78.8,78.84,78.72,78.72,8200.0,51.8969,51.9232,51.8442,51.8442,8200.0
2011-07-11 12:45:00,78.72,78.73,78.57,78.59,20300.0,51.8442,51.8508,51.7454,51.7586,20300.0
2011-07-11 12:50:00,78.58,78.6,78.53,78.57,8000.0,51.752,51.7652,51.7191,51.7454,8000.0
2011-07-11 12:55:00,78.58,78.59,78.54,78.57,6200.0,51.752,51.7586,51.7257,51.7454,6200.0
2011-07-11 13:00:00,78.58,78.62,78.57,78.59,5700.0,51.752,51.7783,51.7454,51.7586,5700.0
2011-07-11 13:05:00,78.6,78.64,78.52,78.53,13600.0,51.7652,51.7915,51.7125,51.7191,13600.0
2011-07-11 13:10:00,78.53,78.54,78.46,78.47,8800.0,51.7191,51.7257,51.673,51.6796,8800.0
2011-07-11 13:15:00,78.46,78.46,78.26,78.3,22300.0,51.673,51.673,51.5413,51.5676,22300.0
2011-07-11 13:20:00,78.3,78.34,78.29,78.33,18100.0,51.5676,51.5939,51.561,51.5874,18100.0
2011-07-11 13:25:00,78.33,78.34,78.26,78.28,16800.0,51.5874,51.5939,51.5413,51.5544,16800.0
2011-07-11 13:30:00,78.29,78.44,78.29,78.42,17600.0,51.561,51.6598,51.561,51.6466,17600.0
2011-07-11 13:35:00,78.42,78.44,78.36,78.4,12300.0,51.6466,51.6598,51.6071,51.6335,12300.0
2011-07-11 13:40:00,78.41,78.44,78.33,78.39,10200.0,51.64,51.6598,51.5874,51.6269,10200.0
2011-07-11 13:45:00,78.39,78.42,78.37,78.4,15100.0,51.6269,51.6466,51.6137,51.6335,15100.0
2011-07-11 13:50:00,78.4,78.41,78.27,78.28,18100.0,51.6335,51.64,51.5478,51.5544,18100.0
2011-07-11 13:55:00,78.27,78.42,78.27,78.42,14900.0,51.5478,51.6466,51.5478,51.6466,14900.0
2011-07-11 14:00:00,78.43,78.49,78.38,78.44,17200.0,51.6532,51.6927,51.6203,51.6598,17200.0
2011-07-11 14:05:00,78.44,78.44,78.37,78.44,14100.0,51.6598,51.6598,51.6137,51.6598,14100.0
2011-07-11 14:10:00,78.44,78.47,78.39,78.4,19100.0,51.6598,51.6796,51.6269,51.6335,19100.0
2011-07-11 14:15:00,78.4,78.57,78.4,78.44,88800.0,51.6335,51.7454,51.6335,51.6598,88800.0
2011-07-11 14:20:00,78.44,78.56,78.42,78.49,29100.0,51.6598,51.7388,51.6466,51.6927,29100.0
2011-07-11 14:25:00,78.47,78.54,78.41,78.42,31400.0,51.6796,51.7257,51.64,51.6466,31400.0
2011-07-11 14:30:00,78.42,78.42,78.22,78.29,18600.0,51.6466,51.6466,51.5149,51.561,18600.0
2011-07-11 14:35:00,78.29,78.39,78.29,78.39,47100.0,51.561,51.6269,51.561,51.6269,47100.0
2011-07-11 14:40:00,78.41,78.41,78.23,78.29,26500.0,51.64,51.64,51.5215,51.561,26500.0
2011-07-11 14:45:00,78.3,78.3,78.16,78.16,27100.0,51.5676,51.5676,51.4754,51.4754,27100.0
2011-07-11 14:50:00,78.14,78.19,78.1,78.18,42500.0,51.4622,51.4952,51.4359,51.4886,42500.0
2011-07-11 14:55:00,78.18,78.18,78.09,78.1,20200.0,51.4886,51.4886,51.4293,51.4359,20200.0
2011-07-11 15:00:00,78.11,78.14,78.07,78.08,37000.0,51.4425,51.4622,51.4161,51.4227,37000.0
2011-07-11 15:05:00,78.09,78.1,78.02,78.03,23900.0,51.4293,51.4359,51.3832,51.3898,23900.0
2011-07-11 15:10:00,78.04,78.07,77.94,78.04,35000.0,51.3964,51.4161,51.3305,51.3964,35000.0
2011-07-11 15:15:00,78.02,78.17,78.02,78.09,26500.0,51.3832,51.482,51.3832,51.4293,26500.0
2011-07-11 15:20:00,78.09,78.22,78.09,78.14,37900.0,51.4293,51.5149,51.4293,51.4622,37900.0
2011-07-11 15:25:00,78.13,78.24,78.01,78.24,41800.0,51.4556,51.5281,51.3766,51.5281,41800.0
2011-07-11 15:30:00,78.23,78.31,78.21,78.23,66200.0,51.5215,51.5742,51.5083,51.5215,66200.0
2011-07-11 15:35:00,78.24,78.26,78.12,78.16,27800.0,51.5281,51.5413,51.4491,51.4754,27800.0
2011-07-11 15:40:00,78.16,78.26,78.12,78.17,49700.0,51.4754,51.5413,51.4491,51.482,49700.0
2011-07-11 15:45:00,78.18,78.18,77.98,78.03,58400.0,51.4886,51.4886,51.3568,51.3898,58400.0
2011-07-11 15:50:00,78.02,78.06,77.95,78.05,49200.0,51.3832,51.4095,51.3371,51.4029,49200.0
2011-07-11 15:55:00,78.04,78.31,78.03,78.27,159000.0,51.3964,51.5742,51.3898,51.5478,159000.0
2011-07-12 09:30:00,77.82,78.18,77.81,78.05,56000.0,51.2515,51.4886,51.2449,51.4029,56000.0
2011-07-12 09:35:00,78.1,78.1,77.81,78.01,26200.0,51.4359,51.4359,51.2449,51.3766,26200.0
2011-07-12 09:40:00,78.03,78.34,78.0,78.15,22700.0,51.3898,51.5939,51.37,51.4688,22700.0
2011-07-12 09:45:00,78.14,78.22,77.94,78.14,49900.0,51.4622,51.5149,51.3305,51.4622,49900.0
2011-07-12 09:50:00,78.15,78.35,78.06,78.18,28100.0,51.4688,51.6005,51.4095,51.4886,28100.0
2011-07-12 09:55:00,78.19,78.55,78.14,78.52,30300.0,51.4952,51.7322,51.4622,51.7125,30300.0
2011-07-12 10:00:00,78.49,78.51,78.25,78.33,35100.0,51.6927,51.7059,51.5347,51.5874,35100.0
2011-07-12 10:05:00,78.33,78.44,78.15,78.22,42200.0,51.5874,51.6598,51.4688,51.5149,42200.0
2011-07-12 10:10:00,78.21,78.26,78.13,78.16,33700.0,51.5083,51.5413,51.4556,51.4754,33700.0
2011-07-12 10:15:00,78.17,78.5,78.16,78.46,34400.0,51.482,51.6993,51.4754,51.673,34400.0
2011-07-12 10:20:00,78.44,78.52,78.25,78.26,41600.0,51.6598,51.7125,51.5347,51.5413,41600.0
2011-07-12 10:25:00,78.25,78.39,78.17,78.39,67300.0,51.5347,51.6269,51.482,51.6269,67300.0
2011-07-12 10:30:00,78.38,78.48,78.24,78.48,44500.0,51.6203,51.6861,51.5281,51.6861,44500.0
2011-07-12 10:35:00,78.49,78.65,78.47,78.55,27700.0,51.6927,51.7981,51.6796,51.7322,27700.0
2011-07-12 10:40:00,78.57,78.62,78.24,78.27,17800.0,51.7454,51.7783,51.5281,51.5478,17800.0
2011-07-12 10:45:00,78.26,78.42,78.18,78.22,24600.0,51.5413,51.6466,51.4886,51.5149,24600.0
2011-07-12 10:50:00,78.21,78.21,78.01,78.12,20100.0,51.5083,51.5083,51.3766,51.4491,20100.0
2011-07-12 10:55:00,78.13,78.14,78.02,78.07,16200.0,51.4556,51.4622,51.3832,51.4161,16200.0
2011-07-12 11:00:00,78.06,78.28,78.03,78.17,40600.0,51.4095,51.5544,51.3898,51.482,40600.0
2011-07-12 11:05:00,78.15,78.25,77.93,77.95,55000.0,51.4688,51.5347,51.3239,51.3371,55000.0
2011-07-12 11:10:00,77.98,78.0,77.77,77.79,51400.0,51.3568,51.37,51.2185,51.2317,51400.0
2011-07-12 11:15:00,77.8,77.87,77.73,77.87,58200.0,51.2383,51.2844,51.1922,51.2844,58200.0
2011-07-12 11:20:00,77.88,78.11,77.84,78.09,54900.0,51.291,51.4425,51.2646,51.4293,54900.0
2011-07-12 11:25:00,78.11,78.15,77.99,78.05,56000.0,51.4425,51.4688,51.3634,51.4029,56000.0
2011-07-12 11:30:00,78.04,78.1,78.0,78.08,18300.0,51.3964,51.4359,51.37,51.4227,18300.0
2011-07-12 11:35:00,78.06,78.18,78.03,78.06,24300.0,51.4095,51.4886,51.3898,51.4095,24300.0
2011-07-12 11:40:00,78.08,78.26,78.05,78.23,27700.0,51.4227,51.5413,51.4029,51.5215,27700.0
2011-07-12 11:45:00,78.25,78.33,78.23,78.24,23000.0,51.5347,51.5874,51.5215,51.5281,23000.0
2011-07-12 11:50:00,78.24,78.3,78.14,78.28,27800.0,51.5281,51.5676,51.4622,51.5544,27800.0
2011-07-12 11:55:00,78.29,78.37,78.24,78.25,19600.0,51.561,51.6137,51.5281,51.5347,19600.0
2011-07-12 12:00:00,78.25,78.29,78.11,78.21,39900.0,51.5347,51.561,51.4425,51.5083,39900.0
2011-07-12 12:05:00,78.2,78.34,78.18,78.25,37400.0,51.5017,51.5939,51.4886,51.5347,37400.0
2011-07-12 12:10:00,78.26,78.26,78.08,78.1,35700.0,51.5413,51.5413,51.4227,51.4359,35700.0
2011-07-12 12:15:00,78.09,78.21,78.08,78.16,26300.0,51.4293,51.5083,51.4227,51.4754,26300.0
2011-07-12 12:20:00,78.17,78.19,78.07,78.09,24100.0,51.482,51.4952,51.4161,51.4293,24100.0
2011-07-12 12:25:00,78.07,78.07,77.99,78.03,26700.0,51.4161,51.4161,51.3634,51.3898,26700.0
2011-07-12 12:30:00,78.03,78.16,78.03,78.11,17900.0,51.3898,51.4754,51.3898,51.4425,17900.0
2011-07-12 12:35:00,78.13,78.21,78.05,78.08,24300.0,51.4556,51.5083,51.4029,51.4227,24300.0
2011-07-12 12:40:00,78.06,78.07,78.0,78.05,13100.0,51.4095,51.4161,51.37,51.4029,13100.0
2011-07-12 12:45:00,78.03,78.09,78.0,78.0,11400.0,51.3898,51.4293,51.37,51.37,11400.0
2011-07-12 12:50:00,78.01,78.01,77.95,77.95,7200.0,51.3766,51.3766,51.3371,51.3371,7200.0
2011-07-12 12:55:00,77.97,78.02,77.96,78.01,6400.0,51.3503,51.3832,51.3437,51.3766,6400.0
2011-07-12 13:00:00,78.01,78.05,77.95,78.05,19500.0,51.3766,51.4029,51.3371,51.4029,19500.0
2011-07-12 13:05:00,78.05,78.23,78.05,78.21,11100.0,51.4029,51.5215,51.4029,51.5083,11100.0
2011-07-12 13:10:00,78.21,78.25,78.19,78.22,7100.0,51.5083,51.5347,51.4952,51.5149,7100.0
2011-07-12 13:15:00,78.19,78.19,77.97,78.06,11800.0,51.4952,51.4952,51.3503,51.4095,11800.0
2011-07-12 13:20:00,77.99,78.11,77.97,78.11,15000.0,51.3634,51.4425,51.3503,51.4425,15000.0
2011-07-12 13:25:00,78.1,78.1,77.96,77.96,18300.0,51.4359,51.4359,51.3437,51.3437,18300.0
2011-07-12 13:30:00,77.96,78.05,77.96,78.05,6900.0,51.3437,51.4029,51.3437,51.4029,6900.0
2011-07-12 13:35:00,78.05,78.19,78.05,78.16,4800.0,51.4029,51.4952,51.4029,51.4754,4800.0
2011-07-12 13:40:00,78.17,78.17,78.1,78.13,6100.0,51.482,51.482,51.4359,51.4556,6100.0
2011-07-12 13:45:00,78.14,78.2,78.1,78.18,17600.0,51.4622,51.5017,51.4359,51.4886,17600.0
2011-07-12 13:50:00,78.18,78.18,78.11,78.14,7700.0,51.4886,51.4886,51.4425,51.4622,7700.0
2011-07-12 13:55:00,78.13,78.15,78.07,78.07,10100.0,51.4556,51.4688,51.4161,51.4161,10100.0
2011-07-12 14:00:00,78.07,78.28,78.0,78.22,37300.0,51.4161,51.5544,51.37,51.5149,37300.0
2011-07-12 14:05:00,78.19,78.42,78.19,78.4,16800.0,51.4952,51.6466,51.4952,51.6335,16800.0
2011-07-12 14:10:00,78.42,78.66,78.4,78.6,50500.0,51.6466,51.8047,51.6335,51.7652,50500.0
2011-07-12 14:15:00,78.62,78.73,78.58,78.67,75000.0,51.7783,51.8508,51.752,51.8113,75000.0
2011-07-12 14:20:00,78.66,78.76,78.6,78.6,14000.0,51.8047,51.8705,51.7652,51.7652,14000.0
2011-07-12 14:25:00,78.58,78.61,78.52,78.56,11200.0,51.752,51.7718,51.7125,51.7388,11200.0
2011-07-12 14:30:00,78.57,78.63,78.43,78.52,12200.0,51.7454,51.7849,51.6532,51.7125,12200.0
2011-07-12 14:35:00,78.52,78.57,78.41,78.46,10500.0,51.7125,51.7454,51.64,51.673,10500.0
2011-07-12 14:40:00,78.46,78.55,78.37,78.4,6900.0,51.673,51.7322,51.6137,51.6335,6900.0
2011-07-12 14:45:00,78.43,78.52,78.39,78.52,9900.0,51.6532,51.7125,51.6269,51.7125,9900.0
2011-07-12 14:50:00,78.51,78.6,78.5,78.53,10000.0,51.7059,51.7652,51.6993,51.7191,10000.0
2011-07-12 14:55:00,78.5,78.5,78.4,78.47,9400.0,51.6993,51.6993,51.6335,51.6796,9400.0
2011-07-12 15:00:00,78.47,78.5,78.42,78.42,13900.0,51.6796,51.6993,51.6466,51.6466,13900.0
2011-07-12 15:05:00,78.42,78.48,78.34,78.35,16400.0,51.6466,51.6861,51.5939,51.6005,16400.0
2011-07-12 15:10:00,78.36,78.38,78.16,78.16,14100.0,51.6071,51.6203,51.4754,51.4754,14100.0
2011-07-12 15:15:00,78.14,78.34,78.14,78.34,17100.0,51.4622,51.5939,51.4622,51.5939,17100.0
2011-07-12 15:20:00,78.3,78.35,78.2,78.3,18500.0,51.5676,51.6005,51.5017,51.5676,18500.0
2011-07-12 15:25:00,78.25,78.25,78.05,78.13,35700.0,51.5347,51.5347,51.4029,51.4556,35700.0
2011-07-12 15:30:00,78.11,78.15,78.01,78.06,23700.0,51.4425,51.4688,51.3766,51.4095,23700.0
2011-07-12 15:35:00,78.05,78.15,77.96,78.14,23000.0,51.4029,51.4688,51.3437,51.4622,23000.0
2011-07-12 15:40:00,78.14,78.14,77.97,78.02,30800.0,51.4622,51.4622,51.3503,51.3832,30800.0
2011-07-12 15:45:00,78.0,78.0,77.73,77.73,57200.0,51.37,51.37,51.1922,51.1922,57200.0
2011-07-12 15:50:00,77.74,77.82,77.72,77.72,52000.0,51.1988,51.2515,51.1856,51.1856,52000.0
2011-07-12 15:55:00,77.72,77.79,77.7,77.76,85200.0,51.1856,51.2317,51.1724,51.212,85200.0
2011-07-13 09:30:00,78.19,78.4,78.13,78.21,40100.0,51.4952,51.6335,51.4556,51.5083,40100.0
2011-07-13 09:35:00,78.17,78.5,78.17,78.46,29300.0,51.482,51.6993,51.482,51.673,29300.0
2011-07-13 09:40:00,78.47,78.55,78.36,78.45,26500.0,51.6796,51.7322,51.6071,51.6664,26500.0
2011-07-13 09:45:00,78.43,78.58,78.4,78.53,28700.0,51.6532,51.752,51.6335,51.7191,28700.0
2011-07-13 09:50:00,78.52,78.53,78.37,78.4,27800.0,51.7125,51.7191,51.6137,51.6335,27800.0
2011-07-13 09:55:00,78.41,78.41,78.14,78.21,25300.0,51.64,51.64,51.4622,51.5083,25300.0
2011-07-13 10:00:00,78.19,78.67,78.19,78.64,80300.0,51.4952,51.8113,51.4952,51.7915,80300.0
2011-07-13 10:05:00,78.63,78.81,78.6,78.73,33600.0,51.7849,51.9035,51.7652,51.8508,33600.0
2011-07-13 10:10:00,78.73,78.9,78.72,78.85,16400.0,51.8508,51.9628,51.8442,51.9298,16400.0
2011-07-13 10:15:00,78.86,78.97,78.84,78.92,22800.0,51.9364,52.0089,51.9232,51.9759,22800.0
2011-07-13 10:20:00,78.91,79.0,78.82,79.0,17300.0,51.9693,52.0286,51.9101,52.0286,17300.0
2011-07-13 10:25:00,79.02,79.03,78.77,78.82,28500.0,52.0418,52.0484,51.8771,51.9101,28500.0
2011-07-13 10:30:00,78.86,79.22,78.84,79.22,50800.0,51.9364,52.1735,51.9232,52.1735,50800.0
2011-07-13 10:35:00,79.23,79.4,79.19,79.27,29200.0,52.1801,52.292,52.1537,52.2064,29200.0
2011-07-13 10:40:00,79.26,79.38,79.23,79.26,24000.0,52.1998,52.2789,52.1801,52.1998,24000.0
2011-07-13 10:45:00,79.26,79.3,79.03,79.14,35300.0,52.1998,52.2262,52.0484,52.1208,35300.0
2011-07-13 10:50:00,79.15,79.24,79.13,79.18,11600.0,52.1274,52.1867,52.1142,52.1472,11600.0
2011-07-13 10:55:00,79.17,79.38,79.15,79.38,38700.0,52.1406,52.2789,52.1274,52.2789,38700.0
2011-07-13 11:00:00,79.39,79.39,79.14,79.16,17700.0,52.2855,52.2855,52.1208,52.134,17700.0
2011-07-13 11:05:00,79.14,79.2,79.11,79.17,15900.0,52.1208,52.1603,52.1011,52.1406,15900.0
2011-07-13 11:10:00,79.18,79.19,79.12,79.14,15400.0,52.1472,52.1537,52.1076,52.1208,15400.0
2011-07-13 11:15:00,79.12,79.22,79.12,79.15,17900.0,52.1076,52.1735,52.1076,52.1274,17900.0
2011-07-13 11:20:00,79.15,79.16,79.1,79.13,11100.0,52.1274,52.134,52.0945,52.1142,11100.0
2011-07-13 11:25:00,79.14,79.18,79.12,79.15,12300.0,52.1208,52.1472,52.1076,52.1274,12300.0
2011-07-13 11:30:00,79.13,79.14,78.96,78.97,21600.0,52.1142,52.1208,52.0023,52.0089,21600.0
2011-07-13 11:35:00,78.98,78.99,78.87,78.89,11700.0,52.0154,52.022,51.943,51.9562,11700.0
2011-07-13 11:40:00,78.9,78.94,78.88,78.92,16800.0,51.9628,51.9891,51.9496,51.9759,16800.0
2011-07-13 11:45:00,78.92,78.93,78.64,78.69,43500.0,51.9759,51.9825,51.7915,51.8244,43500.0
2011-07-13 11:50:00,78.68,78.9,78.67,78.89,15100.0,51.8179,51.9628,51.8113,51.9562,15100.0
2011-07-13 11:55:00,78.89,79.0,78.89,78.91,12100.0,51.9562,52.0286,51.9562,51.9693,12100.0
2011-07-13 12:00:00,78.92,78.96,78.75,78.77,20300.0,51.9759,52.0023,51.864,51.8771,20300.0
2011-07-13 12:05:00,78.76,78.81,78.74,78.8,8600.0,51.8705,51.9035,51.8574,51.8969,8600.0
2011-07-13 12:10:00,78.82,79.01,78.81,79.01,9100.0,51.9101,52.0352,51.9035,52.0352,9100.0
2011-07-13 12:15:00,79.01,79.05,78.97,79.05,15200.0,52.0352,52.0615,52.0089,52.0615,15200.0
2011-07-13 12:20:00,79.05,79.09,79.05,79.07,5900.0,52.0615,52.0879,52.0615,52.0747,5900.0
2011-07-13 12:25:00,79.06,79.07,79.02,79.05,9800.0,52.0681,52.0747,52.0418,52.0615,9800.0
2011-07-13 12:30:00,79.05,79.05,78.91,78.94,11000.0,52.0615,52.0615,51.9693,51.9891,11000.0
2011-07-13 12:35:00,78.93,78.96,78.92,78.94,8700.0,51.9825,52.0023,51.9759,51.9891,8700.0
2011-07-13 12:40:00,78.94,78.96,78.86,78.86,8600.0,51.9891,52.0023,51.9364,51.9364,8600.0
2011-07-13 12:45:00,78.86,79.0,78.8,79.0,18300.0,51.9364,52.0286,51.8969,52.0286,18300.0
2011-07-13 12:50:00,78.99,79.07,78.98,79.07,20700.0,52.022,52.0747,52.0154,52.0747,20700.0
2011-07-13 12:55:00,79.07,79.08,79.03,79.06,9300.0,52.0747,52.0813,52.0484,52.0681,9300.0
2011-07-13 13:00:00,79.04,79.08,78.97,78.97,18100.0,52.055,52.0813,52.0089,52.0089,18100.0
2011-07-13 13:05:00,78.99,79.08,78.93,79.08,19800.0,52.022,52.0813,51.9825,52.0813,19800.0
2011-07-13 13:10:00,79.08,79.11,79.04,79.07,15300.0,52.0813,52.1011,52.055,52.0747,15300.0
2011-07-13 13:15:00,79.07,79.1,79.0,79.05,15300.0,52.0747,52.0945,52.0286,52.0615,15300.0
2011-07-13 13:20:00,79.04,79.08,79.03,79.06,22100.0,52.055,52.0813,52.0484,52.0681,22100.0
2011-07-13 13:25:00,79.05,79.07,79.02,79.06,10000.0,52.0615,52.0747,52.0418,52.0681,10000.0
2011-07-13 13:30:00,79.07,79.15,79.06,79.06,21400.0,52.0747,52.1274,52.0681,52.0681,21400.0
2011-07-13 13:35:00,79.07,79.15,79.05,79.15,10200.0,52.0747,52.1274,52.0615,52.1274,10200.0
2011-07-13 13:40:00,79.16,79.16,79.06,79.06,5100.0,52.134,52.134,52.0681,52.0681,5100.0
2011-07-13 13:45:00,79.06,79.08,78.92,78.92,8800.0,52.0681,52.0813,51.9759,51.9759,8800.0
2011-07-13 13:50:00,78.92,78.93,78.78,78.78,16400.0,51.9759,51.9825,51.8837,51.8837,16400.0
2011-07-13 13:55:00,78.79,78.92,78.79,78.86,11000.0,51.8903,51.9759,51.8903,51.9364,11000.0
2011-07-13 14:00:00,78.88,78.98,78.84,78.98,17000.0,51.9496,52.0154,51.9232,52.0154,17000.0
2011-07-13 14:05:00,78.97,79.03,78.95,79.0,13600.0,52.0089,52.0484,51.9957,52.0286,13600.0
2011-07-13 14:10:00,79.01,79.01,78.84,78.87,20100.0,52.0352,52.0352,51.9232,51.943,20100.0
2011-07-13 14:15:00,78.88,78.93,78.83,78.88,16100.0,51.9496,51.9825,51.9166,51.9496,16100.0
2011-07-13 14:20:00,78.9,78.9,78.71,78.72,16500.0,51.9628,51.9628,51.8376,51.8442,16500.0
2011-07-13 14:25:00,78.73,78.78,78.68,78.78,18800.0,51.8508,51.8837,51.8179,51.8837,18800.0
2011-07-13 14:30:00,78.79,78.91,78.77,78.9,23800.0,51.8903,51.9693,51.8771,51.9628,23800.0
2011-07-13 14:35:00,78.9,78.98,78.86,78.97,27700.0,51.9628,52.0154,51.9364,52.0089,27700.0
2011-07-13 14:40:00,78.96,78.97,78.82,78.84,34500.0,52.0023,52.0089,51.9101,51.9232,34500.0
2011-07-13 14:45:00,78.84,78.92,78.82,78.91,18600.0,51.9232,51.9759,51.9101,51.9693,18600.0
2011-07-13 14:50:00,78.92,79.07,78.91,79.05,13900.0,51.9759,52.0747,51.9693,52.0615,13900.0
2011-07-13 14:55:00,79.06,79.08,78.91,78.93,27100.0,52.0681,52.0813,51.9693,51.9825,27100.0
2011-07-13 15:00:00,78.93,79.05,78.89,78.91,24100.0,51.9825,52.0615,51.9562,51.9693,24100.0
2011-07-13 15:05:00,78.91,78.92,78.76,78.82,40100.0,51.9693,51.9759,51.8705,51.9101,40100.0
2011-07-13 15:10:00,78.83,78.84,78.56,78.59,28900.0,51.9166,51.9232,51.7388,51.7586,28900.0
2011-07-13 15:15:00,78.57,78.67,78.44,78.44,26100.0,51.7454,51.8113,51.6598,51.6598,26100.0
2011-07-13 15:20:00,78.45,78.59,78.38,78.58,26500.0,51.6664,51.7586,51.6203,51.752,26500.0
2011-07-13 15:25:00,78.58,78.6,78.49,78.52,24600.0,51.752,51.7652,51.6927,51.7125,24600.0
2011-07-13 15:30:00,78.5,78.5,78.38,78.41,38100.0,51.6993,51.6993,51.6203,51.64,38100.0
2011-07-13 15:35:00,78.41,78.46,78.32,78.32,32700.0,51.64,51.673,51.5808,51.5808,32700.0
2011-07-13 15:40:00,78.32,78.37,78.13,78.33,38800.0,51.5808,51.6137,51.4556,51.5874,38800.0
2011-07-13 15:45:00,78.34,78.37,78.2,78.27,30000.0,51.5939,51.6137,51.5017,51.5478,30000.0
2011-07-13 15:50:00,78.26,78.34,78.21,78.33,26500.0,51.5413,51.5939,51.5083,51.5874,26500.0
2011-07-13 15:55:00,78.32,78.33,78.28,78.3,73200.0,51.5808,51.5874,51.5544,51.5676,73200.0
2011-07-14 09:30:00,78.81,79.13,78.8,79.06,71100.0,51.9035,52.1142,51.8969,52.0681,71100.0
2011-07-14 09:35:00,79.09,79.09,78.82,79.0,19600.0,52.0879,52.0879,51.9101,52.0286,19600.0
2011-07-14 09:40:00,79.02,79.28,78.97,79.0,26200.0,52.0418,52.213,52.0089,52.0286,26200.0
2011-07-14 09:45:00,78.98,79.09,78.94,79.07,21300.0,52.0154,52.0879,51.9891,52.0747,21300.0
2011-07-14 09:50:00,79.07,79.17,79.03,79.06,29200.0,52.0747,52.1406,52.0484,52.0681,29200.0
2011-07-14 09:55:00,79.06,79.2,78.99,79.11,48300.0,52.0681,52.1603,52.022,52.1011,48300.0
2011-07-14 10:00:00,79.1,79.25,79.1,79.19,98100.0,52.0945,52.1933,52.0945,52.1537,98100.0
2011-07-14 10:05:00,79.2,79.28,79.17,79.21,27400.0,52.1603,52.213,52.1406,52.1669,27400.0
2011-07-14 10:10:00,79.21,79.26,79.13,79.24,35000.0,52.1669,52.1998,52.1142,52.1867,35000.0
2011-07-14 10:15:00,79.25,79.35,79.25,79.33,33000.0,52.1933,52.2591,52.1933,52.2459,33000.0
2011-07-14 10:20:00,79.33,79.4,79.31,79.33,19800.0,52.2459,52.292,52.2328,52.2459,19800.0
2011-07-14 10:25:00,79.34,79.44,79.31,79.4,21300.0,52.2525,52.3184,52.2328,52.292,21300.0
2011-07-14 10:30:00,79.37,79.38,78.95,78.97,48500.0,52.2723,52.2789,51.9957,52.0089,48500.0
2011-07-14 10:35:00,78.95,79.1,78.95,79.04,29000.0,51.9957,52.0945,51.9957,52.055,29000.0
2011-07-14 10:40:00,79.07,79.14,78.91,78.91,17700.0,52.0747,52.1208,51.9693,51.9693,17700.0
2011-07-14 10:45:00,78.9,78.92,78.66,78.73,34300.0,51.9628,51.9759,51.8047,51.8508,34300.0
2011-07-14 10:50:00,78.71,78.71,78.52,78.58,26100.0,51.8376,51.8376,51.7125,51.752,26100.0
2011-07-14 10:55:00,78.59,78.64,78.37,78.39,36600.0,51.7586,51.7915,51.6137,51.6269,36600.0
2011-07-14 11:00:00,78.38,78.81,78.38,78.78,21900.0,51.6203,51.9035,51.6203,51.8837,21900.0
2011-07-14 11:05:00,78.78,78.78,78.67,78.77,31200.0,51.8837,51.8837,51.8113,51.8771,31200.0
2011-07-14 11:10:00,78.75,78.76,78.52,78.6,24500.0,51.864,51.8705,51.7125,51.7652,24500.0
2011-07-14 11:15:00,78.61,78.78,78.52,78.77,22000.0,51.7718,51.8837,51.7125,51.8771,22000.0
2011-07-14 11:20:00,78.77,78.92,78.69,78.71,37400.0,51.8771,51.9759,51.8244,51.8376,37400.0
2011-07-14 11:25:00,78.71,78.83,78.66,78.83,20700.0,51.8376,51.9166,51.8047,51.9166,20700.0
2011-07-14 11:30:00,78.82,79.0,78.62,78.63,47700.0,51.9101,52.0286,51.7783,51.7849,47700.0
2011-07-14 11:35:00,78.65,78.7,78.33,78.4,19000.0,51.7981,51.831,51.5874,51.6335,19000.0
2011-07-14 11:40:00,78.41,78.61,78.4,78.6,28800.0,51.64,51.7718,51.6335,51.7652,28800.0
2011-07-14 11:45:00,78.58,78.68,78.55,78.62,17100.0,51.752,51.8179,51.7322,51.7783,17100.0
2011-07-14 11:50:00,78.61,78.63,78.51,78.52,26100.0,51.7718,51.7849,51.7059,51.7125,26100.0
2011-07-14 11:55:00,78.52,78.69,78.48,78.69,15600.0,51.7125,51.8244,51.6861,51.8244,15600.0
2011-07-14 12:00:00,78.67,78.68,78.44,78.47,19100.0,51.8113,51.8179,51.6598,51.6796,19100.0
2011-07-14 12:05:00,78.45,78.62,78.45,78.55,13700.0,51.6664,51.7783,51.6664,51.7322,13700.0
2011-07-14 12:10:00,78.55,78.55,78.42,78.52,15500.0,51.7322,51.7322,51.6466,51.7125,15500.0
2011-07-14 12:15:00,78.51,78.55,78.2,78.22,31200.0,51.7059,51.7322,51.5017,51.5149,31200.0
2011-07-14 12:20:00,78.21,78.21,78.09,78.13,27700.0,51.5083,51.5083,51.4293,51.4556,27700.0
2011-07-14 12:25:00,78.12,78.29,78.09,78.27,17000.0,51.4491,51.561,51.4293,51.5478,17000.0
2011-07-14 12:30:00,78.26,78.34,78.23,78.29,11800.0,51.5413,51.5939,51.5215,51.561,11800.0
2011-07-14 12:35:00,78.28,78.46,78.28,78.46,13400.0,51.5544,51.673,51.5544,51.673,13400.0
2011-07-14 12:40:00,78.45,78.6,78.45,78.56,16200.0,51.6664,51.7652,51.6664,51.7388,16200.0
2011-07-14 12:45:00,78.56,78.58,78.45,78.52,22900.0,51.7388,51.752,51.6664,51.7125,22900.0
2011-07-14 12:50:00,78.52,78.55,78.32,78.33,23500.0,51.7125,51.7322,51.5808,51.5874,23500.0
2011-07-14 12:55:00,78.3,78.42,78.24,78.4,22000.0,51.5676,51.6466,51.5281,51.6335,22000.0
2011-07-14 13:00:00,78.4,78.46,78.28,78.28,17200.0,51.6335,51.673,51.5544,51.5544,17200.0
2011-07-14 13:05:00,78.29,78.37,78.23,78.35,21100.0,51.561,51.6137,51.5215,51.6005,21100.0
2011-07-14 13:10:00,78.35,78.37,78.1,78.1,35600.0,51.6005,51.6137,51.4359,51.4359,35600.0
2011-07-14 13:15:00,78.1,78.1,77.92,77.93,28100.0,51.4359,51.4359,51.3173,51.3239,28100.0
2011-07-14 13:20:00,77.92,78.05,77.81,78.03,28700.0,51.3173,51.4029,51.2449,51.3898,28700.0
2011-07-14 13:25:00,78.02,78.29,77.92,78.29,20000.0,51.3832,51.561,51.3173,51.561,20000.0
2011-07-14 13:30:00,78.29,78.73,78.23,78.48,54400.0,51.561,51.8508,51.5215,51.6861,54400.0
2011-07-14 13:35:00,78.55,78.55,78.24,78.26,30800.0,51.7322,51.7322,51.5281,51.5413,30800.0
2011-07-14 13:40:00,78.25,78.43,78.22,78.29,10800.0,51.5347,51.6532,51.5149,51.561,10800.0
2011-07-14 13:45:00,78.28,78.28,78.09,78.28,24200.0,51.5544,51.5544,51.4293,51.5544,24200.0
2011-07-14 13:50:00,78.25,78.28,78.08,78.18,25100.0,51.5347,51.5544,51.4227,51.4886,25100.0
2011-07-14 13:55:00,78.18,78.45,78.14,78.45,16600.0,51.4886,51.6664,51.4622,51.6664,16600.0
2011-07-14 14:00:00,78.46,78.5,78.26,78.28,21300.0,51.673,51.6993,51.5413,51.5544,21300.0
2011-07-14 14:05:00,78.29,78.29,78.18,78.29,15300.0,51.561,51.561,51.4886,51.561,15300.0
2011-07-14 14:10:00,78.3,78.5,78.26,78.43,35300.0,51.5676,51.6993,51.5413,51.6532,35300.0
2011-07-14 14:15:00,78.43,78.54,78.3,78.3,23600.0,51.6532,51.7257,51.5676,51.5676,23600.0
2011-07-14 14:20:00,78.3,78.38,78.21,78.33,38900.0,51.5676,51.6203,51.5083,51.5874,38900.0
2011-07-14 14:25:00,78.33,78.33,78.11,78.22,29100.0,51.5874,51.5874,51.4425,51.5149,29100.0
2011-07-14 14:30:00,78.22,78.34,78.18,78.21,47500.0,51.5149,51.5939,51.4886,51.5083,47500.0
2011-07-14 14:35:00,78.22,78.22,78.05,78.14,46700.0,51.5149,51.5149,51.4029,51.4622,46700.0
2011-07-14 14:40:00,78.14,78.24,78.13,78.2,17400.0,51.4622,51.5281,51.4556,51.5017,17400.0
2011-07-14 14:45:00,78.21,78.21,78.05,78.09,21700.0,51.5083,51.5083,51.4029,51.4293,21700.0
2011-07-14 14:50:00,78.09,78.21,78.05,78.15,11200.0,51.4293,51.5083,51.4029,51.4688,11200.0
2011-07-14 14:55:00,78.13,78.2,78.08,78.18,11900.0,51.4556,51.5017,51.4227,51.4886,11900.0
2011-07-14 15:00:00,78.18,78.19,78.13,78.14,12600.0,51.4886,51.4952,51.4556,51.4622,12600.0
2011-07-14 15:05:00,78.14,78.17,77.84,77.89,26700.0,51.4622,51.482,51.2646,51.2976,26700.0
2011-07-14 15:10:00,77.89,77.99,77.83,77.95,54600.0,51.2976,51.3634,51.2581,51.3371,54600.0
2011-07-14 15:15:00,77.97,77.99,77.8,77.94,33000.0,51.3503,51.3634,51.2383,51.3305,33000.0
2011-07-14 15:20:00,77.94,78.13,77.92,77.95,28300.0,51.3305,51.4556,51.3173,51.3371,28300.0
2011-07-14 15:25:00,77.97,77.98,77.85,77.88,25300.0,51.3503,51.3568,51.2712,51.291,25300.0
2011-07-14 15:30:00,77.87,78.14,77.86,78.12,50800.0,51.2844,51.4622,51.2778,51.4491,50800.0
2011-07-14 15:35:00,78.14,78.3,78.12,78.2,72000.0,51.4622,51.5676,51.4491,51.5017,72000.0
2011-07-14 15:40:00,78.19,78.22,78.02,78.02,33600.0,51.4952,51.5149,51.3832,51.3832,33600.0
2011-07-14 15:45:00,78.02,78.02,77.71,77.96,47500.0,51.3832,51.3832,51.179,51.3437,47500.0
2011-07-14 15:50:00,77.96,77.96,77.75,77.83,75800.0,51.3437,51.3437,51.2054,51.2581,75800.0
2011-07-14 15:55:00,77.82,77.96,77.81,77.89,66800.0,51.2515,51.3437,51.2449,51.2976,66800.0
2011-07-15 09:30:00,78.99,79.3,78.66,79.21,348000.0,52.022,52.2262,51.8047,52.1669,348000.0
2011-07-15 09:35:00,79.2,79.6,79.12,79.3,86300.0,52.1603,52.4238,52.1076,52.2262,86300.0
2011-07-15 09:40:00,79.28,79.36,79.07,79.18,54300.0,52.213,52.2657,52.0747,52.1472,54300.0
2011-07-15 09:45:00,79.15,79.55,79.14,79.49,56600.0,52.1274,52.3908,52.1208,52.3513,56600.0
2011-07-15 09:50:00,79.49,79.69,79.36,79.53,75900.0,52.3513,52.483,52.2657,52.3777,75900.0
2011-07-15 09:55:00,79.52,79.63,79.24,79.62,104200.0,52.3711,52.4435,52.1867,52.4369,104200.0
2011-07-15 10:00:00,79.61,79.83,79.6,79.63,49600.0,52.4303,52.5752,52.4238,52.4435,49600.0
2011-07-15 10:05:00,79.64,79.74,79.5,79.53,61600.0,52.4501,52.516,52.3579,52.3777,61600.0
2011-07-15 10:10:00,79.53,79.54,79.42,79.51,53100.0,52.3777,52.3842,52.3052,52.3645,53100.0
2011-07-15 10:15:00,79.51,79.53,79.07,79.13,73700.0,52.3645,52.3777,52.0747,52.1142,73700.0
2011-07-15 10:20:00,79.13,79.14,78.93,79.14,31000.0,52.1142,52.1208,51.9825,52.1208,31000.0
2011-07-15 10:25:00,79.1,79.17,78.99,79.16,45200.0,52.0945,52.1406,52.022,52.134,45200.0
2011-07-15 10:30:00,79.16,79.32,79.1,79.23,71500.0,52.134,52.2394,52.0945,52.1801,71500.0
2011-07-15 10:35:00,79.21,79.32,79.16,79.24,23500.0,52.1669,52.2394,52.134,52.1867,23500.0
2011-07-15 10:40:00,79.26,79.41,79.22,79.37,37600.0,52.1998,52.2986,52.1735,52.2723,37600.0
2011-07-15 10:45:00,79.37,79.52,79.31,79.52,33800.0,52.2723,52.3711,52.2328,52.3711,33800.0
2011-07-15 10:50:00,79.52,79.64,79.47,79.51,26700.0,52.3711,52.4501,52.3381,52.3645,26700.0
2011-07-15 10:55:00,79.54,79.56,79.23,79.38,28300.0,52.3842,52.3974,52.1801,52.2789,28300.0
2011-07-15 11:00:00,79.39,79.41,79.23,79.37,28400.0,52.2855,52.2986,52.1801,52.2723,28400.0
2011-07-15 11:05:00,79.38,79.62,79.37,79.61,37100.0,52.2789,52.4369,52.2723,52.4303,37100.0
2011-07-15 11:10:00,79.61,79.86,79.59,79.75,67200.0,52.4303,52.595,52.4172,52.5226,67200.0
2011-07-15 11:15:00,79.76,79.82,79.66,79.68,41700.0,52.5291,52.5687,52.4633,52.4765,41700.0
2011-07-15 11:20:00,79.67,79.82,79.67,79.8,15700.0,52.4699,52.5687,52.4699,52.5555,15700.0
2011-07-15 11:25:00,79.78,79.81,79.68,79.69,28100.0,52.5423,52.5621,52.4765,52.483,28100.0
2011-07-15 11:30:00,79.67,79.83,79.65,79.81,22000.0,52.4699,52.5752,52.4567,52.5621,22000.0
2011-07-15 11:35:00,79.82,79.88,79.7,79.75,44800.0,52.5687,52.6082,52.4896,52.5226,44800.0
2011-07-15 11:40:00,79.75,79.81,79.7,79.73,33000.0,52.5226,52.5621,52.4896,52.5094,33000.0
2011-07-15 11:45:00,79.73,79.73,79.66,79.71,27400.0,52.5094,52.5094,52.4633,52.4962,27400.0
2011-07-15 11:50:00,79.7,79.8,79.7,79.76,40400.0,52.4896,52.5555,52.4896,52.5291,40400.0
2011-07-15 11:55:00,79.76,79.76,79.62,79.66,26500.0,52.5291,52.5291,52.4369,52.4633,26500.0
2011-07-15 12:00:00,79.65,79.79,79.62,79.79,62800.0,52.4567,52.5489,52.4369,52.5489,62800.0
2011-07-15 12:05:00,79.79,79.8,79.57,79.69,40300.0,52.5489,52.5555,52.404,52.483,40300.0
2011-07-15 12:10:00,79.68,79.76,79.65,79.65,29100.0,52.4765,52.5291,52.4567,52.4567,29100.0
2011-07-15 12:15:00,79.65,79.67,79.45,79.53,25500.0,52.4567,52.4699,52.325,52.3777,25500.0
2011-07-15 12:20:00,79.53,79.59,79.51,79.51,25600.0,52.3777,52.4172,52.3645,52.3645,25600.0
2011-07-15 12:25:00,79.52,79.61,79.5,79.57,15800.0,52.3711,52.4303,52.3579,52.404,15800.0
2011-07-15 12:30:00,79.57,79.61,79.53,79.57,23400.0,52.404,52.4303,52.3777,52.404,23400.0
2011-07-15 12:35:00,79.59,79.61,79.46,79.47,11700.0,52.4172,52.4303,52.3316,52.3381,11700.0
2011-07-15 12:40:00,79.47,79.59,79.36,79.39,32700.0,52.3381,52.4172,52.2657,52.2855,32700.0
2011-07-15 12:45:00,79.4,79.48,79.38,79.45,50400.0,52.292,52.3447,52.2789,52.325,50400.0
2011-07-15 12:50:00,79.44,79.46,79.42,79.46,30700.0,52.3184,52.3316,52.3052,52.3316,30700.0
2011-07-15 12:55:00,79.46,79.53,79.42,79.51,29600.0,52.3316,52.3777,52.3052,52.3645,29600.0
2011-07-15 13:00:00,79.51,79.51,79.44,79.49,17500.0,52.3645,52.3645,52.3184,52.3513,17500.0
2011-07-15 13:05:00,79.51,79.62,79.51,79.54,32300.0,52.3645,52.4369,52.3645,52.3842,32300.0
2011-07-15 13:10:00,79.54,79.55,79.5,79.52,19700.0,52.3842,52.3908,52.3579,52.3711,19700.0
2011-07-15 13:15:00,79.52,79.58,79.44,79.44,31800.0,52.3711,52.4106,52.3184,52.3184,31800.0
2011-07-15 13:20:00,79.45,79.48,79.41,79.44,25600.0,52.325,52.3447,52.2986,52.3184,25600.0
2011-07-15 13:25:00,79.44,79.53,79.4,79.49,29000.0,52.3184,52.3777,52.292,52.3513,29000.0
2011-07-15 13:30:00,79.49,79.53,79.46,79.49,21400.0,52.3513,52.3777,52.3316,52.3513,21400.0
2011-07-15 13:35:00,79.49,79.61,79.47,79.56,47100.0,52.3513,52.4303,52.3381,52.3974,47100.0
2011-07-15 13:40:00,79.59,79.65,79.57,79.63,17000.0,52.4172,52.4567,52.404,52.4435,17000.0
2011-07-15 13:45:00,79.63,79.66,79.58,79.65,39200.0,52.4435,52.4633,52.4106,52.4567,39200.0
2011-07-15 13:50:00,79.65,79.75,79.65,79.73,60400.0,52.4567,52.5226,52.4567,52.5094,60400.0
2011-07-15 13:55:00,79.74,79.75,79.47,79.47,103500.0,52.516,52.5226,52.3381,52.3381,103500.0
2011-07-15 14:00:00,79.48,79.61,79.48,79.58,28200.0,52.3447,52.4303,52.3447,52.4106,28200.0
2011-07-15 14:05:00,79.59,79.64,79.59,79.63,32300.0,52.4172,52.4501,52.4172,52.4435,32300.0
2011-07-15 14:10:00,79.63,79.68,79.6,79.64,32300.0,52.4435,52.4765,52.4238,52.4501,32300.0
2011-07-15 14:15:00,79.65,79.74,79.65,79.69,47700.0,52.4567,52.516,52.4567,52.483,47700.0
2011-07-15 14:20:00,79.69,79.69,79.59,79.62,22100.0,52.483,52.483,52.4172,52.4369,22100.0
2011-07-15 14:25:00,79.63,79.67,79.58,79.66,22200.0,52.4435,52.4699,52.4106,52.4633,22200.0
2011-07-15 14:30:00,79.65,79.67,79.63,79.66,24600.0,52.4567,52.4699,52.4435,52.4633,24600.0
2011-07-15 14:35:00,79.65,79.73,79.63,79.71,36900.0,52.4567,52.5094,52.4435,52.4962,36900.0
2011-07-15 14:40:00,79.72,79.74,79.63,79.7,49100.0,52.5028,52.516,52.4435,52.4896,49100.0
2011-07-15 14:45:00,79.7,79.84,79.7,79.8,48800.0,52.4896,52.5818,52.4896,52.5555,48800.0
2011-07-15 14:50:00,79.79,79.89,79.75,79.81,36600.0,52.5489,52.6148,52.5226,52.5621,36600.0
2011-07-15 14:55:00,79.82,79.9,79.81,79.84,72800.0,52.5687,52.6213,52.5621,52.5818,72800.0
2011-07-15 15:00:00,79.84,79.96,79.84,79.93,52700.0,52.5818,52.6609,52.5818,52.6411,52700.0
2011-07-15 15:05:00,79.93,80.08,79.92,80.06,74400.0,52.6411,52.7399,52.6345,52.7267,74400.0
2011-07-15 15:10:00,80.07,80.15,80.07,80.13,54600.0,52.7333,52.786,52.7333,52.7728,54600.0
2011-07-15 15:15:00,80.13,80.2,80.12,80.2,50400.0,52.7728,52.8189,52.7662,52.8189,50400.0
2011-07-15 15:20:00,80.2,80.36,80.2,80.35,72800.0,52.8189,52.9243,52.8189,52.9177,72800.0
2011-07-15 15:25:00,80.35,80.45,80.32,80.42,50300.0,52.9177,52.9836,52.8979,52.9638,50300.0
2011-07-15 15:30:00,80.41,80.47,80.34,80.44,69000.0,52.9572,52.9967,52.9111,52.977,69000.0
2011-07-15 15:35:00,80.44,80.52,80.4,80.52,44000.0,52.977,53.0297,52.9506,53.0297,44000.0
2011-07-15 15:40:00,80.52,80.6,80.42,80.59,67400.0,53.0297,53.0824,52.9638,53.0758,67400.0
2011-07-15 15:45:00,80.55,80.56,80.39,80.41,76700.0,53.0494,53.056,52.944,52.9572,76700.0
2011-07-15 15:50:00,80.41,80.5,80.4,80.49,87900.0,52.9572,53.0165,52.9506,53.0099,87900.0
2011-07-15 15:55:00,80.5,80.51,80.39,80.45,265100.0,53.0165,53.0231,52.944,52.9836,265100.0
2011-07-18 09:30:00,80.33,80.62,79.81,79.89,93300.0,52.9045,53.0955,52.5621,52.6148,93300.0
2011-07-18 09:35:00,79.91,80.35,79.72,80.07,70700.0,52.6279,52.9177,52.5028,52.7333,70700.0
2011-07-18 09:40:00,80.03,80.28,79.96,80.09,32300.0,52.707,52.8716,52.6609,52.7465,32300.0
2011-07-18 09:45:00,80.07,80.15,79.8,79.87,52200.0,52.7333,52.786,52.5555,52.6016,52200.0
2011-07-18 09:50:00,79.86,79.9,79.68,79.69,42600.0,52.595,52.6213,52.4765,52.483,42600.0
2011-07-18 09:55:00,79.67,79.73,79.4,79.44,69900.0,52.4699,52.5094,52.292,52.3184,69900.0
2011-07-18 10:00:00,79.47,79.52,79.28,79.28,45700.0,52.3381,52.3711,52.213,52.213,45700.0
2011-07-18 10:05:00,79.25,79.25,79.02,79.15,47200.0,52.1933,52.1933,52.0418,52.1274,47200.0
2011-07-18 10:10:00,79.12,79.23,79.02,79.12,47500.0,52.1076,52.1801,52.0418,52.1076,47500.0
2011-07-18 10:15:00,79.12,79.45,79.12,79.4,29100.0,52.1076,52.325,52.1076,52.292,29100.0
2011-07-18 10:20:00,79.42,79.69,79.41,79.68,32800.0,52.3052,52.483,52.2986,52.4765,32800.0
2011-07-18 10:25:00,79.65,79.65,79.47,79.59,42700.0,52.4567,52.4567,52.3381,52.4172,42700.0
2011-07-18 10:30:00,79.59,79.59,79.43,79.45,47800.0,52.4172,52.4172,52.3118,52.325,47800.0
2011-07-18 10:35:00,79.46,79.66,79.46,79.51,60300.0,52.3316,52.4633,52.3316,52.3645,60300.0
2011-07-18 10:40:00,79.53,79.59,79.5,79.59,29500.0,52.3777,52.4172,52.3579,52.4172,29500.0
2011-07-18 10:45:00,79.59,79.59,79.4,79.42,25700.0,52.4172,52.4172,52.292,52.3052,25700.0
2011-07-18 10:50:00,79.43,79.5,79.25,79.25,30300.0,52.3118,52.3579,52.1933,52.1933,30300.0
2011-07-18 10:55:00,79.26,79.39,79.24,79.36,34200.0,52.1998,52.2855,52.1867,52.2657,34200.0
2011-07-18 11:00:00,79.38,79.44,79.2,79.22,46800.0,52.2789,52.3184,52.1603,52.1735,46800.0
2011-07-18 11:05:00,79.21,79.34,79.21,79.24,31800.0,52.1669,52.2525,52.1669,52.1867,31800.0
2011-07-18 11:10:00,79.28,79.33,79.22,79.31,25400.0,52.213,52.2459,52.1735,52.2328,25400.0
2011-07-18 11:15:00,79.3,79.38,79.29,79.38,15500.0,52.2262,52.2789,52.2196,52.2789,15500.0
2011-07-18 11:20:00,79.38,79.44,79.37,79.37,21600.0,52.2789,52.3184,52.2723,52.2723,21600.0
2011-07-18 11:25:00,79.4,79.56,79.4,79.44,26400.0,52.292,52.3974,52.292,52.3184,26400.0
2011-07-18 11:30:00,79.44,79.51,79.37,79.38,25800.0,52.3184,52.3645,52.2723,52.2789,25800.0
2011-07-18 11:35:00,79.4,79.4,79.18,79.22,20600.0,52.292,52.292,52.1472,52.1735,20600.0
2011-07-18 11:40:00,79.22,79.22,79.11,79.18,23400.0,52.1735,52.1735,52.1011,52.1472,23400.0
2011-07-18 11:45:00,79.19,79.26,79.08,79.11,24000.0,52.1537,52.1998,52.0813,52.1011,24000.0
2011-07-18 11:50:00,79.11,79.12,79.0,79.03,22100.0,52.1011,52.1076,52.0286,52.0484,22100.0
2011-07-18 11:55:00,79.04,79.07,78.94,79.03,24000.0,52.055,52.0747,51.9891,52.0484,24000.0
2011-07-18 12:00:00,79.04,79.23,79.04,79.19,21600.0,52.055,52.1801,52.055,52.1537,21600.0
2011-07-18 12:05:00,79.17,79.17,79.07,79.15,18000.0,52.1406,52.1406,52.0747,52.1274,18000.0
2011-07-18 12:10:00,79.15,79.41,79.15,79.38,20500.0,52.1274,52.2986,52.1274,52.2789,20500.0
2011-07-18 12:15:00,79.38,79.44,79.36,79.43,20700.0,52.2789,52.3184,52.2657,52.3118,20700.0
2011-07-18 12:20:00,79.44,79.44,79.32,79.34,11500.0,52.3184,52.3184,52.2394,52.2525,11500.0
2011-07-18 12:25:00,79.36,79.39,79.27,79.29,9500.0,52.2657,52.2855,52.2064,52.2196,9500.0
2011-07-18 12:30:00,79.28,79.31,79.16,79.31,11500.0,52.213,52.2328,52.134,52.2328,11500.0
2011-07-18 12:35:00,79.32,79.44,79.32,79.44,13600.0,52.2394,52.3184,52.2394,52.3184,13600.0
2011-07-18 12:40:00,79.42,79.48,79.35,79.45,32700.0,52.3052,52.3447,52.2591,52.325,32700.0
2011-07-18 12:45:00,79.45,79.46,79.37,79.45,24900.0,52.325,52.3316,52.2723,52.325,24900.0
2011-07-18 12:50:00,79.45,79.5,79.42,79.42,14200.0,52.325,52.3579,52.3052,52.3052,14200.0
2011-07-18 12:55:00,79.44,79.54,79.44,79.5,14900.0,52.3184,52.3842,52.3184,52.3579,14900.0
2011-07-18 13:00:00,79.5,79.51,79.37,79.39,9500.0,52.3579,52.3645,52.2723,52.2855,9500.0
2011-07-18 13:05:00,79.38,79.4,79.34,79.38,12900.0,52.2789,52.292,52.2525,52.2789,12900.0
2011-07-18 13:10:00,79.37,79.38,79.28,79.36,26300.0,52.2723,52.2789,52.213,52.2657,26300.0
2011-07-18 13:15:00,79.35,79.35,79.21,79.33,23700.0,52.2591,52.2591,52.1669,52.2459,23700.0
2011-07-18 13:20:00,79.33,79.37,79.29,79.3,20800.0,52.2459,52.2723,52.2196,52.2262,20800.0
2011-07-18 13:25:00,79.29,79.41,79.27,79.37,23200.0,52.2196,52.2986,52.2064,52.2723,23200.0
2011-07-18 13:30:00,79.38,79.54,79.37,79.53,33700.0,52.2789,52.3842,52.2723,52.3777,33700.0
2011-07-18 13:35:00,79.53,79.71,79.5,79.64,31300.0,52.3777,52.4962,52.3579,52.4501,31300.0
2011-07-18 13:40:00,79.64,79.65,79.58,79.62,9400.0,52.4501,52.4567,52.4106,52.4369,9400.0
2011-07-18 13:45:00,79.63,79.72,79.63,79.7,25100.0,52.4435,52.5028,52.4435,52.4896,25100.0
2011-07-18 13:50:00,79.7,79.74,79.6,79.74,9700.0,52.4896,52.516,52.4238,52.516,9700.0
2011-07-18 13:55:00,79.74,79.86,79.7,79.82,21200.0,52.516,52.595,52.4896,52.5687,21200.0
2011-07-18 14:00:00,79.84,79.84,79.75,79.83,30100.0,52.5818,52.5818,52.5226,52.5752,30100.0
2011-07-18 14:05:00,79.83,79.94,79.82,79.92,35500.0,52.5752,52.6477,52.5687,52.6345,35500.0
2011-07-18 14:10:00,79.94,79.96,79.85,79.91,29100.0,52.6477,52.6609,52.5884,52.6279,29100.0
2011-07-18 14:15:00,79.92,79.93,79.8,79.83,15500.0,52.6345,52.6411,52.5555,52.5752,15500.0
2011-07-18 14:20:00,79.83,79.9,79.74,79.75,20000.0,52.5752,52.6213,52.516,52.5226,20000.0
2011-07-18 14:25:00,79.75,79.8,79.74,79.78,17300.0,52.5226,52.5555,52.516,52.5423,17300.0
2011-07-18 14:30:00,79.75,79.78,79.57,79.57,19500.0,52.5226,52.5423,52.404,52.404,19500.0
2011-07-18 14:35:00,79.58,79.65,79.58,79.62,13200.0,52.4106,52.4567,52.4106,52.4369,13200.0
2011-07-18 14:40:00,79.61,79.71,79.58,79.71,16200.0,52.4303,52.4962,52.4106,52.4962,16200.0
2011-07-18 14:45:00,79.7,79.72,79.65,79.72,20900.0,52.4896,52.5028,52.4567,52.5028,20900.0
2011-07-18 14:50:00,79.72,79.77,79.68,79.74,23500.0,52.5028,52.5357,52.4765,52.516,23500.0
2011-07-18 14:55:00,79.75,79.87,79.69,79.86,30600.0,52.5226,52.6016,52.483,52.595,30600.0
2011-07-18 15:00:00,79.88,79.98,79.86,79.92,43200.0,52.6082,52.674,52.595,52.6345,43200.0
2011-07-18 15:05:00,79.92,79.92,79.79,79.82,27300.0,52.6345,52.6345,52.5489,52.5687,27300.0
2011-07-18 15:10:00,79.82,79.83,79.76,79.77,24600.0,52.5687,52.5752,52.5291,52.5357,24600.0
2011-07-18 15:15:00,79.76,79.86,79.75,79.82,29200.0,52.5291,52.595,52.5226,52.5687,29200.0
2011-07-18 15:20:00,79.8,79.87,79.75,79.83,42600.0,52.5555,52.6016,52.5226,52.5752,42600.0
2011-07-18 15:25:00,79.84,79.84,79.75,79.8,32900.0,52.5818,52.5818,52.5226,52.5555,32900.0
2011-07-18 15:30:00,79.8,79.88,79.8,79.83,36500.0,52.5555,52.6082,52.5555,52.5752,36500.0
2011-07-18 15:35:00,79.84,80.0,79.78,80.0,56100.0,52.5818,52.6872,52.5423,52.6872,56100.0
2011-07-18 15:40:00,80.0,80.02,79.9,79.91,61000.0,52.6872,52.7004,52.6213,52.6279,61000.0
2011-07-18 15:45:00,79.9,79.99,79.86,79.92,87000.0,52.6213,52.6806,52.595,52.6345,87000.0
2011-07-18 15:50:00,79.93,80.01,79.9,80.0,120700.0,52.6411,52.6938,52.6213,52.6872,120700.0
2011-07-18 15:55:00,79.99,80.0,79.94,79.99,114700.0,52.6806,52.6872,52.6477,52.6806,114700.0
2011-07-19 09:30:00,80.56,81.55,80.51,81.42,99400.0,53.056,53.708,53.0231,53.6224,99400.0
2011-07-19 09:35:00,81.45,81.93,81.43,81.91,57200.0,53.6422,53.9583,53.629,53.9451,57200.0
2011-07-19 09:40:00,81.93,82.0,81.85,81.88,36200.0,53.9583,54.0044,53.9056,53.9253,36200.0
2011-07-19 09:45:00,81.84,81.91,81.66,81.69,33400.0,53.899,53.9451,53.7805,53.8002,33400.0
2011-07-19 09:50:00,81.69,81.9,81.66,81.84,29100.0,53.8002,53.9385,53.7805,53.899,29100.0
2011-07-19 09:55:00,81.82,81.98,81.77,81.85,42000.0,53.8858,53.9912,53.8529,53.9056,42000.0
2011-07-19 10:00:00,81.86,81.98,81.82,81.94,29900.0,53.9122,53.9912,53.8858,53.9649,29900.0
2011-07-19 10:05:00,81.94,81.94,81.8,81.86,33500.0,53.9649,53.9649,53.8727,53.9122,33500.0
2011-07-19 10:10:00,81.87,81.88,81.73,81.76,59000.0,53.9188,53.9253,53.8266,53.8463,59000.0
2011-07-19 10:15:00,81.78,81.82,81.74,81.75,30600.0,53.8595,53.8858,53.8331,53.8397,30600.0
2011-07-19 10:20:00,81.77,81.79,81.73,81.77,25400.0,53.8529,53.8661,53.8266,53.8529,25400.0
2011-07-19 10:25:00,81.76,81.78,81.74,81.75,20400.0,53.8463,53.8595,53.8331,53.8397,20400.0
2011-07-19 10:30:00,81.75,81.79,81.71,81.71,31100.0,53.8397,53.8661,53.8134,53.8134,31100.0
2011-07-19 10:35:00,81.71,81.74,81.65,81.69,24100.0,53.8134,53.8331,53.7739,53.8002,24100.0
2011-07-19 10:40:00,81.69,81.7,81.65,81.67,18700.0,53.8002,53.8068,53.7739,53.787,18700.0
2011-07-19 10:45:00,81.7,81.73,81.68,81.73,35400.0,53.8068,53.8266,53.7936,53.8266,35400.0
2011-07-19 10:50:00,81.72,81.78,81.69,81.74,24100.0,53.82,53.8595,53.8002,53.8331,24100.0
2011-07-19 10:55:00,81.72,81.76,81.67,81.72,18600.0,53.82,53.8463,53.787,53.82,18600.0
2011-07-19 11:00:00,81.7,81.72,81.66,81.7,18600.0,53.8068,53.82,53.7805,53.8068,18600.0
2011-07-19 11:05:00,81.69,81.72,81.61,81.62,38900.0,53.8002,53.82,53.7475,53.7541,38900.0
2011-07-19 11:10:00,81.64,81.68,81.56,81.64,32200.0,53.7673,53.7936,53.7146,53.7673,32200.0
2011-07-19 11:15:00,81.64,81.73,81.63,81.69,27800.0,53.7673,53.8266,53.7607,53.8002,27800.0
2011-07-19 11:20:00,81.68,81.71,81.61,81.65,26300.0,53.7936,53.8134,53.7475,53.7739,26300.0
2011-07-19 11:25:00,81.66,81.67,81.61,81.62,12700.0,53.7805,53.787,53.7475,53.7541,12700.0
2011-07-19 11:30:00,81.6,81.63,81.59,81.6,34300.0,53.7409,53.7607,53.7344,53.7409,34300.0
2011-07-19 11:35:00,81.6,81.61,81.43,81.45,33700.0,53.7409,53.7475,53.629,53.6422,33700.0
2011-07-19 11:40:00,81.45,81.45,81.25,81.4,22500.0,53.6422,53.6422,53.5104,53.6092,22500.0
2011-07-19 11:45:00,81.38,81.56,81.37,81.55,18400.0,53.5961,53.7146,53.5895,53.708,18400.0
2011-07-19 11:50:00,81.56,81.64,81.55,81.59,14100.0,53.7146,53.7673,53.708,53.7344,14100.0
2011-07-19 11:55:00,81.58,81.59,81.42,81.52,24000.0,53.7278,53.7344,53.6224,53.6883,24000.0
2011-07-19 12:00:00,81.51,81.59,81.5,81.5,9500.0,53.6817,53.7344,53.6751,53.6751,9500.0
2011-07-19 12:05:00,81.5,81.56,81.43,81.55,31500.0,53.6751,53.7146,53.629,53.708,31500.0
2011-07-19 12:10:00,81.56,81.57,81.47,81.55,54700.0,53.7146,53.7212,53.6553,53.708,54700.0
2011-07-19 12:15:00,81.55,81.59,81.46,81.53,15400.0,53.708,53.7344,53.6487,53.6948,15400.0
2011-07-19 12:20:00,81.52,81.56,81.47,81.52,32600.0,53.6883,53.7146,53.6553,53.6883,32600.0
2011-07-19 12:25:00,81.52,81.6,81.48,81.59,20500.0,53.6883,53.7409,53.6619,53.7344,20500.0
2011-07-19 12:30:00,81.58,81.67,81.55,81.67,23000.0,53.7278,53.787,53.708,53.787,23000.0
2011-07-19 12:35:00,81.68,81.69,81.57,81.61,21100.0,53.7936,53.8002,53.7212,53.7475,21100.0
2011-07-19 12:40:00,81.61,81.66,81.55,81.61,26000.0,53.7475,53.7805,53.708,53.7475,26000.0
2011-07-19 12:45:00,81.61,81.61,81.48,81.5,26800.0,53.7475,53.7475,53.6619,53.6751,26800.0
2011-07-19 12:50:00,81.5,81.61,81.48,81.51,25900.0,53.6751,53.7475,53.6619,53.6817,25900.0
2011-07-19 12:55:00,81.51,81.52,81.49,81.52,12500.0,53.6817,53.6883,53.6685,53.6883,12500.0
2011-07-19 13:00:00,81.53,81.55,81.42,81.43,22300.0,53.6948,53.708,53.6224,53.629,22300.0
2011-07-19 13:05:00,81.43,81.55,81.39,81.55,46600.0,53.629,53.708,53.6026,53.708,46600.0
2011-07-19 13:10:00,81.55,81.61,81.5,81.56,26400.0,53.708,53.7475,53.6751,53.7146,26400.0
2011-07-19 13:15:00,81.57,81.6,81.48,81.59,21200.0,53.7212,53.7409,53.6619,53.7344,21200.0
2011-07-19 13:20:00,81.59,81.61,81.55,81.61,26500.0,53.7344,53.7475,53.708,53.7475,26500.0
2011-07-19 13:25:00,81.61,81.69,81.59,81.66,41200.0,53.7475,53.8002,53.7344,53.7805,41200.0
2011-07-19 13:30:00,81.7,81.8,81.59,81.59,25100.0,53.8068,53.8727,53.7344,53.7344,25100.0
2011-07-19 13:35:00,81.6,81.83,81.57,81.77,20200.0,53.7409,53.8924,53.7212,53.8529,20200.0
2011-07-19 13:40:00,81.75,82.04,81.71,82.02,19600.0,53.8397,54.0307,53.8134,54.0176,19600.0
2011-07-19 13:45:00,82.01,82.01,81.83,81.9,31300.0,54.011,54.011,53.8924,53.9385,31300.0
2011-07-19 13:50:00,81.89,81.94,81.88,81.9,10800.0,53.9319,53.9649,53.9253,53.9385,10800.0
2011-07-19 13:55:00,81.89,82.02,81.88,82.0,14700.0,53.9319,54.0176,53.9253,54.0044,14700.0
2011-07-19 14:00:00,82.0,82.01,81.83,81.87,17200.0,54.0044,54.011,53.8924,53.9188,17200.0
2011-07-19 14:05:00,81.87,81.87,81.81,81.85,10000.0,53.9188,53.9188,53.8792,53.9056,10000.0
2011-07-19 14:10:00,81.86,81.95,81.85,81.89,26000.0,53.9122,53.9714,53.9056,53.9319,26000.0
2011-07-19 14:15:00,81.89,81.92,81.84,81.84,11300.0,53.9319,53.9517,53.899,53.899,11300.0
2011-07-19 14:20:00,81.86,81.87,81.77,81.83,18100.0,53.9122,53.9188,53.8529,53.8924,18100.0
2011-07-19 14:25:00,81.84,81.95,81.84,81.95,14100.0,53.899,53.9714,53.899,53.9714,14100.0
2011-07-19 14:30:00,81.94,82.02,81.94,82.0,18900.0,53.9649,54.0176,53.9649,54.0044,18900.0
2011-07-19 14:35:00,82.0,82.05,81.99,82.03,9400.0,54.0044,54.0373,53.9978,54.0241,9400.0
2011-07-19 14:40:00,82.04,82.14,82.04,82.14,20000.0,54.0307,54.0966,54.0307,54.0966,20000.0
2011-07-19 14:45:00,82.13,82.31,82.12,82.25,21400.0,54.09,54.2085,54.0834,54.169,21400.0
2011-07-19 14:50:00,82.25,82.28,82.21,82.27,15500.0,54.169,54.1888,54.1427,54.1822,15500.0
2011-07-19 14:55:00,82.26,82.27,82.19,82.21,18300.0,54.1756,54.1822,54.1295,54.1427,18300.0
2011-07-19 15:00:00,82.19,82.25,82.17,82.24,29900.0,54.1295,54.169,54.1163,54.1624,29900.0
2011-07-19 15:05:00,82.24,82.28,82.14,82.16,26700.0,54.1624,54.1888,54.0966,54.1098,26700.0
2011-07-19 15:10:00,82.16,82.32,82.16,82.29,57100.0,54.1098,54.2151,54.1098,54.1954,57100.0
2011-07-19 15:15:00,82.3,82.35,82.29,82.33,38800.0,54.202,54.2349,54.1954,54.2217,38800.0
2011-07-19 15:20:00,82.34,82.37,82.29,82.33,38200.0,54.2283,54.2481,54.1954,54.2217,38200.0
2011-07-19 15:25:00,82.33,82.36,82.31,82.34,30900.0,54.2217,54.2415,54.2085,54.2283,30900.0
2011-07-19 15:30:00,82.34,82.39,82.3,82.36,73900.0,54.2283,54.2612,54.202,54.2415,73900.0
2011-07-19 15:35:00,82.36,82.46,82.35,82.43,41900.0,54.2415,54.3073,54.2349,54.2876,41900.0
2011-07-19 15:40:00,82.43,82.44,82.35,82.38,43400.0,54.2876,54.2942,54.2349,54.2546,43400.0
2011-07-19 15:45:00,82.38,82.47,82.35,82.41,66000.0,54.2546,54.3139,54.2349,54.2744,66000.0
2011-07-19 15:50:00,82.41,82.5,82.4,82.46,118600.0,54.2744,54.3337,54.2678,54.3073,118600.0
2011-07-19 15:55:00,82.47,82.47,82.27,82.34,286900.0,54.3139,54.3139,54.1822,54.2283,286900.0
2011-07-20 09:30:00,82.52,82.52,82.18,82.32,81000.0,54.3468,54.3468,54.1229,54.2151,81000.0
2011-07-20 09:35:00,82.32,82.32,81.85,82.03,60400.0,54.2151,54.2151,53.9056,54.0241,60400.0
2011-07-20 09:40:00,82.06,82.06,81.64,81.8,48000.0,54.0439,54.0439,53.7673,53.8727,48000.0
2011-07-20 09:45:00,81.8,81.98,81.77,81.95,56500.0,53.8727,53.9912,53.8529,53.9714,56500.0
2011-07-20 09:50:00,81.95,82.0,81.72,81.72,67600.0,53.9714,54.0044,53.82,53.82,67600.0
2011-07-20 09:55:00,81.72,81.89,81.72,81.88,30900.0,53.82,53.9319,53.82,53.9253,30900.0
2011-07-20 10:00:00,81.87,81.99,81.76,81.86,88500.0,53.9188,53.9978,53.8463,53.9122,88500.0
2011-07-20 10:05:00,81.84,81.93,81.72,81.84,31500.0,53.899,53.9583,53.82,53.899,31500.0
2011-07-20 10:10:00,81.85,81.85,81.59,81.59,37100.0,53.9056,53.9056,53.7344,53.7344,37100.0
2011-07-20 10:15:00,81.61,81.66,81.41,81.64,20600.0,53.7475,53.7805,53.6158,53.7673,20600.0
2011-07-20 10:20:00,81.65,81.78,81.61,81.62,25600.0,53.7739,53.8595,53.7475,53.7541,25600.0
2011-07-20 10:25:00,81.62,81.84,81.6,81.82,15400.0,53.7541,53.899,53.7409,53.8858,15400.0
2011-07-20 10:30:00,81.78,82.23,81.77,82.2,60200.0,53.8595,54.1559,53.8529,54.1361,60200.0
2011-07-20 10:35:00,82.18,82.18,81.98,82.11,14100.0,54.1229,54.1229,53.9912,54.0768,14100.0
2011-07-20 10:40:00,82.11,82.17,81.98,82.06,28200.0,54.0768,54.1163,53.9912,54.0439,28200.0
2011-07-20 10:45:00,82.09,82.1,81.98,82.01,19000.0,54.0637,54.0702,53.9912,54.011,19000.0
2011-07-20 10:50:00,82.01,82.08,81.94,82.08,45700.0,54.011,54.0571,53.9649,54.0571,45700.0
2011-07-20 10:55:00,82.04,82.2,82.03,82.14,17000.0,54.0307,54.1361,54.0241,54.0966,17000.0
2011-07-20 11:00:00,82.13,82.15,82.01,82.01,12600.0,54.09,54.1032,54.011,54.011,12600.0
2011-07-20 11:05:00,82.03,82.27,81.95,82.25,28500.0,54.0241,54.1822,53.9714,54.169,28500.0
2011-07-20 11:10:00,82.24,82.31,82.17,82.29,20900.0,54.1624,54.2085,54.1163,54.1954,20900.0
2011-07-20 11:15:00,82.28,82.31,82.26,82.29,53200.0,54.1888,54.2085,54.1756,54.1954,53200.0
2011-07-20 11:20:00,82.28,82.32,82.17,82.28,32900.0,54.1888,54.2151,54.1163,54.1888,32900.0
2011-07-20 11:25:00,82.28,82.3,82.16,82.3,23200.0,54.1888,54.202,54.1098,54.202,23200.0
2011-07-20 11:30:00,82.3,82.4,82.27,82.4,49400.0,54.202,54.2678,54.1822,54.2678,49400.0
2011-07-20 11:35:00,82.38,82.46,82.38,82.46,16200.0,54.2546,54.3073,54.2546,54.3073,16200.0
2011-07-20 11:40:00,82.46,82.63,82.45,82.63,44700.0,54.3073,54.4193,54.3007,54.4193,44700.0
2011-07-20 11:45:00,82.61,82.61,82.4,82.44,55300.0,54.4061,54.4061,54.2678,54.2942,55300.0
2011-07-20 11:50:00,82.46,82.57,82.45,82.54,17600.0,54.3073,54.3798,54.3007,54.36,17600.0
2011-07-20 11:55:00,82.55,82.59,82.52,82.55,28700.0,54.3666,54.3929,54.3468,54.3666,28700.0
2011-07-20 12:00:00,82.54,82.66,82.53,82.64,41400.0,54.36,54.439,54.3534,54.4259,41400.0
2011-07-20 12:05:00,82.64,82.71,82.62,82.71,40700.0,54.4259,54.472,54.4127,54.472,40700.0
2011-07-20 12:10:00,82.71,82.95,82.68,82.9,81400.0,54.472,54.63,54.4522,54.5971,81400.0
2011-07-20 12:15:00,82.9,82.91,82.8,82.83,41100.0,54.5971,54.6037,54.5313,54.551,41100.0
2011-07-20 12:20:00,82.84,82.94,82.8,82.94,60000.0,54.5576,54.6235,54.5313,54.6235,60000.0
2011-07-20 12:25:00,82.93,83.06,82.93,83.01,60700.0,54.6169,54.7025,54.6169,54.6696,60700.0
2011-07-20 12:30:00,83.02,83.03,82.78,82.79,37000.0,54.6761,54.6827,54.5181,54.5247,37000.0
2011-07-20 12:35:00,82.79,82.8,82.67,82.69,15700.0,54.5247,54.5313,54.4456,54.4588,15700.0
2011-07-20 12:40:00,82.67,82.71,82.62,82.64,26200.0,54.4456,54.472,54.4127,54.4259,26200.0
2011-07-20 12:45:00,82.65,82.69,82.62,82.67,18300.0,54.4325,54.4588,54.4127,54.4456,18300.0
2011-07-20 12:50:00,82.68,82.77,82.67,82.73,28100.0,54.4522,54.5115,54.4456,54.4852,28100.0
2011-07-20 12:55:00,82.72,82.72,82.63,82.67,12100.0,54.4786,54.4786,54.4193,54.4456,12100.0
2011-07-20 13:00:00,82.66,82.69,82.61,82.65,15800.0,54.439,54.4588,54.4061,54.4325,15800.0
2011-07-20 13:05:00,82.64,82.66,82.54,82.55,23800.0,54.4259,54.439,54.36,54.3666,23800.0
2011-07-20 13:10:00,82.55,82.56,82.45,82.45,20100.0,54.3666,54.3732,54.3007,54.3007,20100.0
2011-07-20 13:15:00,82.45,82.49,82.44,82.47,18800.0,54.3007,54.3271,54.2942,54.3139,18800.0
2011-07-20 13:20:00,82.48,82.52,82.43,82.51,11600.0,54.3205,54.3468,54.2876,54.3403,11600.0
2011-07-20 13:25:00,82.5,82.55,82.5,82.55,11500.0,54.3337,54.3666,54.3337,54.3666,11500.0
2011-07-20 13:30:00,82.54,82.55,82.43,82.43,16900.0,54.36,54.3666,54.2876,54.2876,16900.0
2011-07-20 13:35:00,82.43,82.57,82.39,82.56,20400.0,54.2876,54.3798,54.2612,54.3732,20400.0
2011-07-20 13:40:00,82.55,82.55,82.45,82.45,9200.0,54.3666,54.3666,54.3007,54.3007,9200.0
2011-07-20 13:45:00,82.46,82.56,82.45,82.5,10700.0,54.3073,54.3732,54.3007,54.3337,10700.0
2011-07-20 13:50:00,82.5,82.55,82.44,82.53,14600.0,54.3337,54.3666,54.2942,54.3534,14600.0
2011-07-20 13:55:00,82.51,82.57,82.47,82.5,21500.0,54.3403,54.3798,54.3139,54.3337,21500.0
2011-07-20 14:00:00,82.5,82.51,82.44,82.44,17400.0,54.3337,54.3403,54.2942,54.2942,17400.0
2011-07-20 14:05:00,82.43,82.45,82.37,82.41,15500.0,54.2876,54.3007,54.2481,54.2744,15500.0
2011-07-20 14:10:00,82.42,82.42,82.36,82.4,21500.0,54.281,54.281,54.2415,54.2678,21500.0
2011-07-20 14:15:00,82.39,82.42,82.37,82.42,11600.0,54.2612,54.281,54.2481,54.281,11600.0
2011-07-20 14:20:00,82.42,82.44,82.39,82.43,8300.0,54.281,54.2942,54.2612,54.2876,8300.0
2011-07-20 14:25:00,82.4,82.45,82.35,82.38,16100.0,54.2678,54.3007,54.2349,54.2546,16100.0
2011-07-20 14:30:00,82.39,82.4,82.29,82.35,14100.0,54.2612,54.2678,54.1954,54.2349,14100.0
2011-07-20 14:35:00,82.37,82.37,82.29,82.31,9700.0,54.2481,54.2481,54.1954,54.2085,9700.0
2011-07-20 14:40:00,82.33,82.4,82.28,82.28,36100.0,54.2217,54.2678,54.1888,54.1888,36100.0
2011-07-20 14:45:00,82.28,82.28,82.08,82.09,20500.0,54.1888,54.1888,54.0571,54.0637,20500.0
2011-07-20 14:50:00,82.1,82.21,82.08,82.19,17700.0,54.0702,54.1427,54.0571,54.1295,17700.0
2011-07-20 14:55:00,82.2,82.25,82.15,82.25,10600.0,54.1361,54.169,54.1032,54.169,10600.0
2011-07-20 15:00:00,82.25,82.28,82.22,82.25,13000.0,54.169,54.1888,54.1493,54.169,13000.0
2011-07-20 15:05:00,82.25,82.35,82.23,82.35,16000.0,54.169,54.2349,54.1559,54.2349,16000.0
2011-07-20 15:10:00,82.35,82.35,82.27,82.29,19400.0,54.2349,54.2349,54.1822,54.1954,19400.0
2011-07-20 15:15:00,82.3,82.34,82.26,82.26,30200.0,54.202,54.2283,54.1756,54.1756,30200.0
2011-07-20 15:20:00,82.26,82.28,82.15,82.18,16700.0,54.1756,54.1888,54.1032,54.1229,16700.0
2011-07-20 15:25:00,82.2,82.27,82.2,82.24,12900.0,54.1361,54.1822,54.1361,54.1624,12900.0
2011-07-20 15:30:00,82.25,82.28,82.21,82.23,20900.0,54.169,54.1888,54.1427,54.1559,20900.0
2011-07-20 15:35:00,82.23,82.33,82.23,82.31,32900.0,54.1559,54.2217,54.1559,54.2085,32900.0
2011-07-20 15:40:00,82.32,82.33,82.18,82.18,45200.0,54.2151,54.2217,54.1229,54.1229,45200.0
2011-07-20 15:45:00,82.18,82.19,82.0,82.0,69100.0,54.1229,54.1295,54.0044,54.0044,69100.0
2011-07-20 15:50:00,82.0,82.05,81.97,82.03,66700.0,54.0044,54.0373,53.9846,54.0241,66700.0
2011-07-20 15:55:00,82.03,82.07,81.96,82.03,187000.0,54.0241,54.0505,53.978,54.0241,187000.0
2011-07-21 09:30:00,82.85,83.08,82.8,82.83,60000.0,54.5642,54.7157,54.5313,54.551,60000.0
2011-07-21 09:35:00,82.83,83.09,82.75,83.09,50900.0,54.551,54.7222,54.4983,54.7222,50900.0
2011-07-21 09:40:00,83.09,83.42,83.07,83.35,46500.0,54.7222,54.9396,54.7091,54.8935,46500.0
2011-07-21 09:45:00,83.36,83.57,83.22,83.55,35500.0,54.9001,55.0384,54.8079,55.0252,35500.0
2011-07-21 09:50:00,83.57,84.06,83.55,84.06,51400.0,55.0384,55.3611,55.0252,55.3611,51400.0
2011-07-21 09:55:00,84.06,84.22,84.01,84.05,73500.0,55.3611,55.4664,55.3281,55.3545,73500.0
2011-07-21 10:00:00,84.05,84.37,83.93,84.22,51800.0,55.3545,55.5652,55.2755,55.4664,51800.0
2011-07-21 10:05:00,84.22,84.41,84.22,84.35,30900.0,55.4664,55.5916,55.4664,55.5521,30900.0
2011-07-21 10:10:00,84.35,84.36,84.1,84.18,50400.0,55.5521,55.5587,55.3874,55.4401,50400.0
2011-07-21 10:15:00,84.17,84.22,83.93,84.04,41500.0,55.4335,55.4664,55.2755,55.3479,41500.0
2011-07-21 10:20:00,84.03,84.25,84.02,84.22,29000.0,55.3413,55.4862,55.3347,55.4664,29000.0
2011-07-21 10:25:00,84.2,84.35,84.15,84.26,25100.0,55.4533,55.5521,55.4203,55.4928,25100.0
2011-07-21 10:30:00,84.27,84.33,84.15,84.23,24400.0,55.4994,55.5389,55.4203,55.473,24400.0
2011-07-21 10:35:00,84.23,84.24,84.06,84.11,39400.0,55.473,55.4796,55.3611,55.394,39400.0
2011-07-21 10:40:00,84.13,84.14,83.93,83.96,18800.0,55.4072,55.4138,55.2755,55.2952,18800.0
2011-07-21 10:45:00,83.99,84.0,83.9,83.94,16600.0,55.315,55.3216,55.2557,55.282,16600.0
2011-07-21 10:50:00,83.94,83.97,83.82,83.82,33500.0,55.282,55.3018,55.203,55.203,33500.0
2011-07-21 10:55:00,83.83,83.83,83.63,83.64,24400.0,55.2096,55.2096,55.0779,55.0845,24400.0
2011-07-21 11:00:00,83.66,83.75,83.57,83.57,20600.0,55.0976,55.1569,55.0384,55.0384,20600.0
2011-07-21 11:05:00,83.57,83.57,83.42,83.45,22200.0,55.0384,55.0384,54.9396,54.9593,22200.0
2011-07-21 11:10:00,83.46,83.61,83.46,83.57,13300.0,54.9659,55.0647,54.9659,55.0384,13300.0
2011-07-21 11:15:00,83.54,83.55,83.45,83.46,10000.0,55.0186,55.0252,54.9593,54.9659,10000.0
2011-07-21 11:20:00,83.46,83.5,83.35,83.5,15500.0,54.9659,54.9923,54.8935,54.9923,15500.0
2011-07-21 11:25:00,83.5,83.51,83.35,83.51,15000.0,54.9923,54.9989,54.8935,54.9989,15000.0
2011-07-21 11:30:00,83.52,83.58,83.47,83.49,15500.0,55.0054,55.045,54.9725,54.9857,15500.0
2011-07-21 11:35:00,83.49,83.63,83.47,83.6,13300.0,54.9857,55.0779,54.9725,55.0581,13300.0
2011-07-21 11:40:00,83.59,83.59,83.32,83.34,20900.0,55.0515,55.0515,54.8737,54.8869,20900.0
2011-07-21 11:45:00,83.34,83.4,83.32,83.37,19200.0,54.8869,54.9264,54.8737,54.9066,19200.0
2011-07-21 11:50:00,83.38,83.47,83.35,83.46,14200.0,54.9132,54.9725,54.8935,54.9659,14200.0
2011-07-21 11:55:00,83.46,83.6,83.46,83.58,12100.0,54.9659,55.0581,54.9659,55.045,12100.0
2011-07-21 12:00:00,83.57,83.67,83.57,83.65,9500.0,55.0384,55.1042,55.0384,55.0911,9500.0
2011-07-21 12:05:00,83.68,83.68,83.5,83.5,24000.0,55.1108,55.1108,54.9923,54.9923,24000.0
2011-07-21 12:10:00,83.5,83.51,83.39,83.49,14400.0,54.9923,54.9989,54.9198,54.9857,14400.0
2011-07-21 12:15:00,83.49,83.49,83.34,83.38,18900.0,54.9857,54.9857,54.8869,54.9132,18900.0
2011-07-21 12:20:00,83.38,83.4,83.3,83.39,13100.0,54.9132,54.9264,54.8605,54.9198,13100.0
2011-07-21 12:25:00,83.4,83.5,83.39,83.5,10400.0,54.9264,54.9923,54.9198,54.9923,10400.0
2011-07-21 12:30:00,83.5,83.54,83.44,83.46,49900.0,54.9923,55.0186,54.9527,54.9659,49900.0
2011-07-21 12:35:00,83.46,83.6,83.46,83.53,53500.0,54.9659,55.0581,54.9659,55.012,53500.0
2011-07-21 12:40:00,83.55,83.81,83.54,83.77,33500.0,55.0252,55.1964,55.0186,55.1701,33500.0
2011-07-21 12:45:00,83.8,83.85,83.62,83.69,34700.0,55.1898,55.2228,55.0713,55.1174,34700.0
2011-07-21 12:50:00,83.69,83.69,83.42,83.46,65800.0,55.1174,55.1174,54.9396,54.9659,65800.0
2011-07-21 12:55:00,83.45,83.66,83.45,83.66,14900.0,54.9593,55.0976,54.9593,55.0976,14900.0
2011-07-21 13:00:00,83.68,83.72,83.61,83.68,12000.0,55.1108,55.1372,55.0647,55.1108,12000.0
2011-07-21 13:05:00,83.66,83.68,83.46,83.58,25600.0,55.0976,55.1108,54.9659,55.045,25600.0
2011-07-21 13:10:00,83.58,83.61,83.54,83.6,76400.0,55.045,55.0647,55.0186,55.0581,76400.0
2011-07-21 13:15:00,83.59,83.63,83.56,83.6,24300.0,55.0515,55.0779,55.0318,55.0581,24300.0
2011-07-21 13:20:00,83.6,83.62,83.54,83.56,39600.0,55.0581,55.0713,55.0186,55.0318,39600.0
2011-07-21 13:25:00,83.55,83.78,83.55,83.78,34800.0,55.0252,55.1767,55.0252,55.1767,34800.0
2011-07-21 13:30:00,83.76,83.77,83.67,83.7,19800.0,55.1635,55.1701,55.1042,55.124,19800.0
2011-07-21 13:35:00,83.69,83.85,83.65,83.79,38400.0,55.1174,55.2228,55.0911,55.1833,38400.0
2011-07-21 13:40:00,83.78,83.81,83.63,83.66,16500.0,55.1767,55.1964,55.0779,55.0976,16500.0
2011-07-21 13:45:00,83.67,83.67,83.58,83.59,55200.0,55.1042,55.1042,55.045,55.0515,55200.0
2011-07-21 13:50:00,83.6,83.6,83.5,83.56,25900.0,55.0581,55.0581,54.9923,55.0318,25900.0
2011-07-21 13:55:00,83.58,83.63,83.52,83.61,22100.0,55.045,55.0779,55.0054,55.0647,22100.0
2011-07-21 14:00:00,83.59,83.66,83.53,83.56,12600.0,55.0515,55.0976,55.012,55.0318,12600.0
2011-07-21 14:05:00,83.56,83.56,83.46,83.54,14600.0,55.0318,55.0318,54.9659,55.0186,14600.0
2011-07-21 14:10:00,83.56,83.56,83.45,83.51,16700.0,55.0318,55.0318,54.9593,54.9989,16700.0
2011-07-21 14:15:00,83.51,83.54,83.42,83.45,13100.0,54.9989,55.0186,54.9396,54.9593,13100.0
2011-07-21 14:20:00,83.46,83.57,83.44,83.52,11000.0,54.9659,55.0384,54.9527,55.0054,11000.0
2011-07-21 14:25:00,83.51,83.58,83.45,83.56,27100.0,54.9989,55.045,54.9593,55.0318,27100.0
2011-07-21 14:30:00,83.56,83.6,83.5,83.6,11600.0,55.0318,55.0581,54.9923,55.0581,11600.0
2011-07-21 14:35:00,83.6,83.68,83.59,83.68,16800.0,55.0581,55.1108,55.0515,55.1108,16800.0
2011-07-21 14:40:00,83.67,83.75,83.64,83.74,20500.0,55.1042,55.1569,55.0845,55.1503,20500.0
2011-07-21 14:45:00,83.75,83.8,83.64,83.64,19100.0,55.1569,55.1898,55.0845,55.0845,19100.0
2011-07-21 14:50:00,83.64,83.64,83.5,83.61,22600.0,55.0845,55.0845,54.9923,55.0647,22600.0
2011-07-21 14:55:00,83.62,83.71,83.55,83.67,17400.0,55.0713,55.1306,55.0252,55.1042,17400.0
2011-07-21 15:00:00,83.66,83.74,83.52,83.59,51600.0,55.0976,55.1503,55.0054,55.0515,51600.0
2011-07-21 15:05:00,83.6,83.65,83.55,83.56,70400.0,55.0581,55.0911,55.0252,55.0318,70400.0
2011-07-21 15:10:00,83.54,83.6,83.5,83.53,62700.0,55.0186,55.0581,54.9923,55.012,62700.0
2011-07-21 15:15:00,83.53,83.69,83.53,83.63,34500.0,55.012,55.1174,55.012,55.0779,34500.0
2011-07-21 15:20:00,83.64,83.7,83.56,83.66,34700.0,55.0845,55.124,55.0318,55.0976,34700.0
2011-07-21 15:25:00,83.67,83.76,83.63,83.74,38300.0,55.1042,55.1635,55.0779,55.1503,38300.0
2011-07-21 15:30:00,83.76,83.76,83.65,83.65,40100.0,55.1635,55.1635,55.0911,55.0911,40100.0
2011-07-21 15:35:00,83.65,83.71,83.59,83.63,34100.0,55.0911,55.1306,55.0515,55.0779,34100.0
2011-07-21 15:40:00,83.63,83.72,83.63,83.7,36500.0,55.0779,55.1372,55.0779,55.124,36500.0
2011-07-21 15:45:00,83.71,83.87,83.71,83.73,71400.0,55.1306,55.2359,55.1306,55.1437,71400.0
2011-07-21 15:50:00,83.72,83.8,83.71,83.74,75300.0,55.1372,55.1898,55.1306,55.1503,75300.0
2011-07-21 15:55:00,83.74,83.76,83.64,83.7,131100.0,55.1503,55.1635,55.0845,55.124,131100.0
2011-07-22 09:30:00,83.55,83.63,83.32,83.49,40200.0,55.0252,55.0779,54.8737,54.9857,40200.0
2011-07-22 09:35:00,83.52,83.68,83.46,83.5,28300.0,55.0054,55.1108,54.9659,54.9923,28300.0
2011-07-22 09:40:00,83.5,83.54,83.43,83.54,16900.0,54.9923,55.0186,54.9462,55.0186,16900.0
2011-07-22 09:45:00,83.55,83.57,83.36,83.53,20600.0,55.0252,55.0384,54.9001,55.012,20600.0
2011-07-22 09:50:00,83.54,83.58,83.32,83.52,17900.0,55.0186,55.045,54.8737,55.0054,17900.0
2011-07-22 09:55:00,83.52,83.72,83.52,83.65,28200.0,55.0054,55.1372,55.0054,55.0911,28200.0
2011-07-22 10:00:00,83.62,83.64,83.51,83.61,17000.0,55.0713,55.0845,54.9989,55.0647,17000.0
2011-07-22 10:05:00,83.61,83.73,83.49,83.49,15400.0,55.0647,55.1437,54.9857,54.9857,15400.0
2011-07-22 10:10:00,83.49,83.51,83.44,83.48,9000.0,54.9857,54.9989,54.9527,54.9791,9000.0
2011-07-22 10:15:00,83.47,83.47,83.17,83.29,21500.0,54.9725,54.9725,54.7749,54.854,21500.0
2011-07-22 10:20:00,83.27,83.39,83.08,83.11,18600.0,54.8408,54.9198,54.7157,54.7354,18600.0
2011-07-22 10:25:00,83.14,83.37,83.14,83.33,9600.0,54.7552,54.9066,54.7552,54.8803,9600.0
2011-07-22 10:30:00,83.37,83.47,83.34,83.44,5800.0,54.9066,54.9725,54.8869,54.9527,5800.0
2011-07-22 10:35:00,83.41,83.5,83.35,83.43,21700.0,54.933,54.9923,54.8935,54.9462,21700.0
2011-07-22 10:40:00,83.44,83.46,83.33,83.34,27000.0,54.9527,54.9659,54.8803,54.8869,27000.0
2011-07-22 10:45:00,83.34,83.48,83.33,83.45,13900.0,54.8869,54.9791,54.8803,54.9593,13900.0
2011-07-22 10:50:00,83.44,83.47,83.36,83.4,19300.0,54.9527,54.9725,54.9001,54.9264,19300.0
2011-07-22 10:55:00,83.43,83.5,83.37,83.49,18600.0,54.9462,54.9923,54.9066,54.9857,18600.0
2011-07-22 11:00:00,83.51,83.6,83.51,83.54,14300.0,54.9989,55.0581,54.9989,55.0186,14300.0
2011-07-22 11:05:00,83.54,83.55,83.47,83.52,19400.0,55.0186,55.0252,54.9725,55.0054,19400.0
2011-07-22 11:10:00,83.54,83.61,83.52,83.56,30000.0,55.0186,55.0647,55.0054,55.0318,30000.0
2011-07-22 11:15:00,83.54,83.68,83.54,83.57,26600.0,55.0186,55.1108,55.0186,55.0384,26600.0
2011-07-22 11:20:00,83.57,83.61,83.5,83.6,28800.0,55.0384,55.0647,54.9923,55.0581,28800.0
2011-07-22 11:25:00,83.6,83.62,83.44,83.47,30800.0,55.0581,55.0713,54.9527,54.9725,30800.0
2011-07-22 11:30:00,83.48,83.6,83.46,83.58,20900.0,54.9791,55.0581,54.9659,55.045,20900.0
2011-07-22 11:35:00,83.56,83.62,83.43,83.61,24100.0,55.0318,55.0713,54.9462,55.0647,24100.0
2011-07-22 11:40:00,83.61,83.68,83.55,83.68,17900.0,55.0647,55.1108,55.0252,55.1108,17900.0
2011-07-22 11:45:00,83.67,83.67,83.56,83.59,19700.0,55.1042,55.1042,55.0318,55.0515,19700.0
2011-07-22 11:50:00,83.59,83.59,83.5,83.51,8700.0,55.0515,55.0515,54.9923,54.9989,8700.0
2011-07-22 11:55:00,83.52,83.63,83.51,83.54,23600.0,55.0054,55.0779,54.9989,55.0186,23600.0
2011-07-22 12:00:00,83.53,83.54,83.49,83.5,16300.0,55.012,55.0186,54.9857,54.9923,16300.0
2011-07-22 12:05:00,83.51,83.7,83.51,83.68,20900.0,54.9989,55.124,54.9989,55.1108,20900.0
2011-07-22 12:10:00,83.68,83.79,83.63,83.78,30800.0,55.1108,55.1833,55.0779,55.1767,30800.0
2011-07-22 12:15:00,83.78,83.79,83.71,83.73,16500.0,55.1767,55.1833,55.1306,55.1437,16500.0
2011-07-22 12:20:00,83.73,83.8,83.72,83.76,37500.0,55.1437,55.1898,55.1372,55.1635,37500.0
2011-07-22 12:25:00,83.76,83.87,83.73,83.84,29700.0,55.1635,55.2359,55.1437,55.2162,29700.0
2011-07-22 12:30:00,83.83,83.87,83.8,83.83,15000.0,55.2096,55.2359,55.1898,55.2096,15000.0
2011-07-22 12:35:00,83.84,83.86,83.74,83.76,16400.0,55.2162,55.2294,55.1503,55.1635,16400.0
2011-07-22 12:40:00,83.79,83.82,83.75,83.81,12000.0,55.1833,55.203,55.1569,55.1964,12000.0
2011-07-22 12:45:00,83.82,83.9,83.81,83.9,19600.0,55.203,55.2557,55.1964,55.2557,19600.0
2011-07-22 12:50:00,83.88,83.97,83.88,83.92,19800.0,55.2425,55.3018,55.2425,55.2689,19800.0
2011-07-22 12:55:00,83.92,83.99,83.89,83.96,19500.0,55.2689,55.315,55.2491,55.2952,19500.0
2011-07-22 13:00:00,83.97,84.0,83.92,83.95,16500.0,55.3018,55.3216,55.2689,55.2886,16500.0
2011-07-22 13:05:00,83.95,83.97,83.93,83.93,6900.0,55.2886,55.3018,55.2755,55.2755,6900.0
2011-07-22 13:10:00,83.92,83.97,83.87,83.95,15400.0,55.2689,55.3018,55.2359,55.2886,15400.0
2011-07-22 13:15:00,83.96,84.08,83.96,84.06,21200.0,55.2952,55.3742,55.2952,55.3611,21200.0
2011-07-22 13:20:00,84.05,84.1,84.02,84.09,26600.0,55.3545,55.3874,55.3347,55.3808,26600.0
2011-07-22 13:25:00,84.1,84.19,84.09,84.17,28100.0,55.3874,55.4467,55.3808,55.4335,28100.0
2011-07-22 13:30:00,84.17,84.27,84.16,84.27,47900.0,55.4335,55.4994,55.4269,55.4994,47900.0
2011-07-22 13:35:00,84.27,84.32,84.25,84.3,49200.0,55.4994,55.5323,55.4862,55.5191,49200.0
2011-07-22 13:40:00,84.3,84.32,84.27,84.28,15000.0,55.5191,55.5323,55.4994,55.506,15000.0
2011-07-22 13:45:00,84.28,84.29,84.15,84.24,24100.0,55.506,55.5126,55.4203,55.4796,24100.0
2011-07-22 13:50:00,84.24,84.29,84.22,84.29,18900.0,55.4796,55.5126,55.4664,55.5126,18900.0
2011-07-22 13:55:00,84.28,84.47,84.28,84.45,44100.0,55.506,55.6311,55.506,55.6179,44100.0
2011-07-22 14:00:00,84.45,84.45,84.39,84.39,40100.0,55.6179,55.6179,55.5784,55.5784,40100.0
2011-07-22 14:05:00,84.4,84.41,84.3,84.37,31900.0,55.585,55.5916,55.5191,55.5652,31900.0
2011-07-22 14:10:00,84.36,84.36,84.32,84.36,15400.0,55.5587,55.5587,55.5323,55.5587,15400.0
2011-07-22 14:15:00,84.37,84.44,84.33,84.42,22300.0,55.5652,55.6113,55.5389,55.5982,22300.0
2011-07-22 14:20:00,84.42,84.49,84.37,84.45,53000.0,55.5982,55.6443,55.5652,55.6179,53000.0
2011-07-22 14:25:00,84.46,84.46,84.36,84.37,16800.0,55.6245,55.6245,55.5587,55.5652,16800.0
2011-07-22 14:30:00,84.38,84.45,84.34,84.34,17200.0,55.5718,55.6179,55.5455,55.5455,17200.0
2011-07-22 14:35:00,84.34,84.35,84.27,84.32,16300.0,55.5455,55.5521,55.4994,55.5323,16300.0
2011-07-22 14:40:00,84.32,84.42,84.31,84.38,15600.0,55.5323,55.5982,55.5257,55.5718,15600.0
2011-07-22 14:45:00,84.37,84.39,84.34,84.34,13600.0,55.5652,55.5784,55.5455,55.5455,13600.0
2011-07-22 14:50:00,84.35,84.41,84.33,84.41,12400.0,55.5521,55.5916,55.5389,55.5916,12400.0
2011-07-22 14:55:00,84.4,84.5,84.4,84.5,20000.0,55.585,55.6509,55.585,55.6509,20000.0
2011-07-22 15:00:00,84.5,84.52,84.48,84.52,28800.0,55.6509,55.664,55.6377,55.664,28800.0
2011-07-22 15:05:00,84.5,84.51,84.45,84.47,24900.0,55.6509,55.6574,55.6179,55.6311,24900.0
2011-07-22 15:10:00,84.47,84.48,84.42,84.42,24100.0,55.6311,55.6377,55.5982,55.5982,24100.0
2011-07-22 15:15:00,84.42,84.51,84.42,84.48,27000.0,55.5982,55.6574,55.5982,55.6377,27000.0
2011-07-22 15:20:00,84.46,84.49,84.4,84.4,14500.0,55.6245,55.6443,55.585,55.585,14500.0
2011-07-22 15:25:00,84.4,84.4,84.29,84.32,17300.0,55.585,55.585,55.5126,55.5323,17300.0
2011-07-22 15:30:00,84.32,84.36,84.23,84.24,24000.0,55.5323,55.5587,55.473,55.4796,24000.0
2011-07-22 15:35:00,84.24,84.29,84.23,84.23,17500.0,55.4796,55.5126,55.473,55.473,17500.0
2011-07-22 15:40:00,84.24,84.27,84.18,84.23,22600.0,55.4796,55.4994,55.4401,55.473,22600.0
2011-07-22 15:45:00,84.24,84.4,84.24,84.38,32300.0,55.4796,55.585,55.4796,55.5718,32300.0
2011-07-22 15:50:00,84.37,84.37,84.32,84.34,23600.0,55.5652,55.5652,55.5323,55.5455,23600.0
2011-07-22 15:55:00,84.31,84.37,84.29,84.35,80000.0,55.5257,55.5652,55.5126,55.5521,80000.0
2011-07-25 09:30:00,83.26,83.53,83.02,83.53,41000.0,54.8342,55.012,54.6761,55.012,41000.0
2011-07-25 09:35:00,83.53,83.61,83.4,83.6,27300.0,55.012,55.0647,54.9264,55.0581,27300.0
2011-07-25 09:40:00,83.6,83.66,83.54,83.66,31400.0,55.0581,55.0976,55.0186,55.0976,31400.0
2011-07-25 09:45:00,83.71,83.91,83.7,83.82,48000.0,55.1306,55.2623,55.124,55.203,48000.0
2011-07-25 09:50:00,83.83,84.01,83.73,83.82,47200.0,55.2096,55.3281,55.1437,55.203,47200.0
2011-07-25 09:55:00,83.8,83.97,83.8,83.85,54800.0,55.1898,55.3018,55.1898,55.2228,54800.0
2011-07-25 10:00:00,83.9,83.98,83.74,83.77,31400.0,55.2557,55.3084,55.1503,55.1701,31400.0
2011-07-25 10:05:00,83.79,83.88,83.75,83.85,26200.0,55.1833,55.2425,55.1569,55.2228,26200.0
2011-07-25 10:10:00,83.85,83.96,83.77,83.86,20100.0,55.2228,55.2952,55.1701,55.2294,20100.0
2011-07-25 10:15:00,83.86,83.96,83.86,83.96,13100.0,55.2294,55.2952,55.2294,55.2952,13100.0
2011-07-25 10:20:00,83.95,84.13,83.92,83.96,10500.0,55.2886,55.4072,55.2689,55.2952,10500.0
2011-07-25 10:25:00,83.96,83.99,83.76,83.76,10800.0,55.2952,55.315,55.1635,55.1635,10800.0
2011-07-25 10:30:00,83.78,83.85,83.66,83.66,15600.0,55.1767,55.2228,55.0976,55.0976,15600.0
2011-07-25 10:35:00,83.64,83.68,83.5,83.61,31500.0,55.0845,55.1108,54.9923,55.0647,31500.0
2011-07-25 10:40:00,83.62,83.81,83.62,83.67,10200.0,55.0713,55.1964,55.0713,55.1042,10200.0
2011-07-25 10:45:00,83.66,83.75,83.62,83.72,16400.0,55.0976,55.1569,55.0713,55.1372,16400.0
2011-07-25 10:50:00,83.72,83.72,83.5,83.58,14200.0,55.1372,55.1372,54.9923,55.045,14200.0
2011-07-25 10:55:00,83.59,83.7,83.52,83.7,18200.0,55.0515,55.124,55.0054,55.124,18200.0
2011-07-25 11:00:00,83.69,83.75,83.66,83.72,27000.0,55.1174,55.1569,55.0976,55.1372,27000.0
2011-07-25 11:05:00,83.71,83.8,83.68,83.75,29600.0,55.1306,55.1898,55.1108,55.1569,29600.0
2011-07-25 11:10:00,83.73,83.83,83.71,83.71,9800.0,55.1437,55.2096,55.1306,55.1306,9800.0
2011-07-25 11:15:00,83.72,83.84,83.69,83.8,10000.0,55.1372,55.2162,55.1174,55.1898,10000.0
2011-07-25 11:20:00,83.82,83.93,83.81,83.93,6200.0,55.203,55.2755,55.1964,55.2755,6200.0
2011-07-25 11:25:00,83.94,84.01,83.9,83.94,14700.0,55.282,55.3281,55.2557,55.282,14700.0
2011-07-25 11:30:00,83.94,83.94,83.86,83.86,5600.0,55.282,55.282,55.2294,55.2294,5600.0
2011-07-25 11:35:00,83.89,83.95,83.86,83.89,8800.0,55.2491,55.2886,55.2294,55.2491,8800.0
2011-07-25 11:40:00,83.9,83.92,83.83,83.91,7500.0,55.2557,55.2689,55.2096,55.2623,7500.0
2011-07-25 11:45:00,83.92,83.95,83.84,83.86,16800.0,55.2689,55.2886,55.2162,55.2294,16800.0
2011-07-25 11:50:00,83.87,83.96,83.81,83.92,12900.0,55.2359,55.2952,55.1964,55.2689,12900.0
2011-07-25 11:55:00,83.93,83.98,83.88,83.9,10900.0,55.2755,55.3084,55.2425,55.2557,10900.0
2011-07-25 12:00:00,83.9,83.91,83.78,83.79,8800.0,55.2557,55.2623,55.1767,55.1833,8800.0
2011-07-25 12:05:00,83.79,83.88,83.77,83.83,10400.0,55.1833,55.2425,55.1701,55.2096,10400.0
2011-07-25 12:10:00,83.83,83.84,83.76,83.76,8400.0,55.2096,55.2162,55.1635,55.1635,8400.0
2011-07-25 12:15:00,83.76,83.84,83.74,83.77,26200.0,55.1635,55.2162,55.1503,55.1701,26200.0
2011-07-25 12:20:00,83.76,83.78,83.71,83.73,15400.0,55.1635,55.1767,55.1306,55.1437,15400.0
2011-07-25 12:25:00,83.74,83.85,83.74,83.84,10100.0,55.1503,55.2228,55.1503,55.2162,10100.0
2011-07-25 12:30:00,83.85,84.0,83.85,84.0,14000.0,55.2228,55.3216,55.2228,55.3216,14000.0
2011-07-25 12:35:00,83.99,84.03,83.94,84.03,15800.0,55.315,55.3413,55.282,55.3413,15800.0
2011-07-25 12:40:00,84.04,84.24,84.04,84.24,29600.0,55.3479,55.4796,55.3479,55.4796,29600.0
2011-07-25 12:45:00,84.24,84.28,84.23,84.25,7400.0,55.4796,55.506,55.473,55.4862,7400.0
2011-07-25 12:50:00,84.25,84.29,84.2,84.2,7600.0,55.4862,55.5126,55.4533,55.4533,7600.0
2011-07-25 12:55:00,84.19,84.25,84.17,84.25,19200.0,55.4467,55.4862,55.4335,55.4862,19200.0
2011-07-25 13:00:00,84.25,84.28,84.22,84.26,10400.0,55.4862,55.506,55.4664,55.4928,10400.0
2011-07-25 13:05:00,84.25,84.34,84.24,84.26,11900.0,55.4862,55.5455,55.4796,55.4928,11900.0
2011-07-25 13:10:00,84.28,84.28,84.2,84.22,9300.0,55.506,55.506,55.4533,55.4664,9300.0
2011-07-25 13:15:00,84.23,84.28,84.21,84.28,9500.0,55.473,55.506,55.4599,55.506,9500.0
2011-07-25 13:20:00,84.28,84.36,84.28,84.31,14400.0,55.506,55.5587,55.506,55.5257,14400.0
2011-07-25 13:25:00,84.3,84.3,84.22,84.26,10200.0,55.5191,55.5191,55.4664,55.4928,10200.0
2011-07-25 13:30:00,84.26,84.29,84.22,84.24,4800.0,55.4928,55.5126,55.4664,55.4796,4800.0
2011-07-25 13:35:00,84.22,84.24,84.19,84.19,10600.0,55.4664,55.4796,55.4467,55.4467,10600.0
2011-07-25 13:40:00,84.19,84.25,84.18,84.23,7400.0,55.4467,55.4862,55.4401,55.473,7400.0
2011-07-25 13:45:00,84.23,84.28,84.17,84.22,11300.0,55.473,55.506,55.4335,55.4664,11300.0
2011-07-25 13:50:00,84.21,84.3,84.16,84.29,9600.0,55.4599,55.5191,55.4269,55.5126,9600.0
2011-07-25 13:55:00,84.29,84.33,84.21,84.22,6400.0,55.5126,55.5389,55.4599,55.4664,6400.0
2011-07-25 14:00:00,84.22,84.37,84.21,84.35,9600.0,55.4664,55.5652,55.4599,55.5521,9600.0
2011-07-25 14:05:00,84.35,84.35,84.24,84.28,12200.0,55.5521,55.5521,55.4796,55.506,12200.0
2011-07-25 14:10:00,84.27,84.4,84.27,84.35,14100.0,55.4994,55.585,55.4994,55.5521,14100.0
2011-07-25 14:15:00,84.36,84.36,84.3,84.3,13000.0,55.5587,55.5587,55.5191,55.5191,13000.0
2011-07-25 14:20:00,84.31,84.32,84.23,84.25,18400.0,55.5257,55.5323,55.473,55.4862,18400.0
2011-07-25 14:25:00,84.25,84.26,84.16,84.17,22700.0,55.4862,55.4928,55.4269,55.4335,22700.0
2011-07-25 14:30:00,84.18,84.18,84.04,84.07,27100.0,55.4401,55.4401,55.3479,55.3677,27100.0
2011-07-25 14:35:00,84.08,84.08,83.9,83.9,12900.0,55.3742,55.3742,55.2557,55.2557,12900.0
2011-07-25 14:40:00,83.93,84.04,83.87,83.91,35900.0,55.2755,55.3479,55.2359,55.2623,35900.0
2011-07-25 14:45:00,83.9,84.01,83.84,83.94,15100.0,55.2557,55.3281,55.2162,55.282,15100.0
2011-07-25 14:50:00,83.94,83.96,83.84,83.89,12500.0,55.282,55.2952,55.2162,55.2491,12500.0
2011-07-25 14:55:00,83.88,83.99,83.88,83.9,12700.0,55.2425,55.315,55.2425,55.2557,12700.0
2011-07-25 15:00:00,83.9,83.91,83.78,83.84,10800.0,55.2557,55.2623,55.1767,55.2162,10800.0
2011-07-25 15:05:00,83.83,83.85,83.7,83.72,8200.0,55.2096,55.2228,55.124,55.1372,8200.0
2011-07-25 15:10:00,83.73,83.83,83.66,83.75,56400.0,55.1437,55.2096,55.0976,55.1569,56400.0
2011-07-25 15:15:00,83.76,83.89,83.76,83.82,32900.0,55.1635,55.2491,55.1635,55.203,32900.0
2011-07-25 15:20:00,83.83,83.87,83.71,83.77,35300.0,55.2096,55.2359,55.1306,55.1701,35300.0
2011-07-25 15:25:00,83.77,83.79,83.66,83.74,17700.0,55.1701,55.1833,55.0976,55.1503,17700.0
2011-07-25 15:30:00,83.75,83.96,83.66,83.96,36700.0,55.1569,55.2952,55.0976,55.2952,36700.0
2011-07-25 15:35:00,83.94,83.97,83.88,83.88,36100.0,55.282,55.3018,55.2425,55.2425,36100.0
2011-07-25 15:40:00,83.89,83.89,83.78,83.79,28900.0,55.2491,55.2491,55.1767,55.1833,28900.0
2011-07-25 15:45:00,83.78,83.79,83.65,83.79,32500.0,55.1767,55.1833,55.0911,55.1833,32500.0
2011-07-25 15:50:00,83.78,83.86,83.77,83.85,59700.0,55.1767,55.2294,55.1701,55.2228,59700.0
2011-07-25 15:55:00,83.84,83.84,83.73,83.77,102500.0,55.2162,55.2162,55.1437,55.1701,102500.0
2011-07-26 09:30:00,83.61,84.06,83.61,84.03,30500.0,55.0647,55.3611,55.0647,55.3413,30500.0
2011-07-26 09:35:00,83.93,83.93,83.59,83.6,16400.0,55.2755,55.2755,55.0515,55.0581,16400.0
2011-07-26 09:40:00,83.63,84.06,83.55,83.55,16200.0,55.0779,55.3611,55.0252,55.0252,16200.0
2011-07-26 09:45:00,83.53,83.59,83.4,83.49,23000.0,55.012,55.0515,54.9264,54.9857,23000.0
2011-07-26 09:50:00,83.5,83.52,83.24,83.26,18700.0,54.9923,55.0054,54.821,54.8342,18700.0
2011-07-26 09:55:00,83.27,83.29,82.96,83.02,37400.0,54.8408,54.854,54.6366,54.6761,37400.0
2011-07-26 10:00:00,83.03,83.12,82.9,82.92,70900.0,54.6827,54.742,54.5971,54.6103,70900.0
2011-07-26 10:05:00,82.92,82.97,82.69,82.78,32300.0,54.6103,54.6432,54.4588,54.5181,32300.0
2011-07-26 10:10:00,82.77,82.94,82.74,82.85,21200.0,54.5115,54.6235,54.4917,54.5642,21200.0
2011-07-26 10:15:00,82.85,82.93,82.74,82.79,30800.0,54.5642,54.6169,54.4917,54.5247,30800.0
2011-07-26 10:20:00,82.79,82.8,82.73,82.74,33800.0,54.5247,54.5313,54.4852,54.4917,33800.0
2011-07-26 10:25:00,82.73,82.77,82.64,82.73,36200.0,54.4852,54.5115,54.4259,54.4852,36200.0
2011-07-26 10:30:00,82.73,82.77,82.65,82.77,49400.0,54.4852,54.5115,54.4325,54.5115,49400.0
2011-07-26 10:35:00,82.78,82.83,82.77,82.79,21100.0,54.5181,54.551,54.5115,54.5247,21100.0
2011-07-26 10:40:00,82.82,82.97,82.82,82.9,44300.0,54.5444,54.6432,54.5444,54.5971,44300.0
2011-07-26 10:45:00,82.91,83.11,82.89,82.92,71100.0,54.6037,54.7354,54.5905,54.6103,71100.0
2011-07-26 10:50:00,82.94,83.04,82.91,82.92,20300.0,54.6235,54.6893,54.6037,54.6103,20300.0
2011-07-26 10:55:00,82.95,83.0,82.9,83.0,13900.0,54.63,54.663,54.5971,54.663,13900.0
2011-07-26 11:00:00,83.0,83.15,83.0,83.11,52400.0,54.663,54.7618,54.663,54.7354,52400.0
2011-07-26 11:05:00,83.11,83.2,83.08,83.17,62600.0,54.7354,54.7947,54.7157,54.7749,62600.0
2011-07-26 11:10:00,83.18,83.28,83.1,83.1,19600.0,54.7815,54.8474,54.7288,54.7288,19600.0
2011-07-26 11:15:00,83.12,83.23,83.12,83.17,8800.0,54.742,54.8144,54.742,54.7749,8800.0
2011-07-26 11:20:00,83.18,83.24,83.13,83.18,22100.0,54.7815,54.821,54.7486,54.7815,22100.0
2011-07-26 11:25:00,83.16,83.23,83.14,83.17,14000.0,54.7683,54.8144,54.7552,54.7749,14000.0
2011-07-26 11:30:00,83.17,83.23,83.13,83.23,19100.0,54.7749,54.8144,54.7486,54.8144,19100.0
2011-07-26 11:35:00,83.24,83.25,83.05,83.11,15700.0,54.821,54.8276,54.6959,54.7354,15700.0
2011-07-26 11:40:00,83.12,83.12,82.93,82.97,13200.0,54.742,54.742,54.6169,54.6432,13200.0
2011-07-26 11:45:00,82.96,82.99,82.87,82.9,17900.0,54.6366,54.6564,54.5774,54.5971,17900.0
2011-07-26 11:50:00,82.91,82.91,82.77,82.81,19900.0,54.6037,54.6037,54.5115,54.5378,19900.0
2011-07-26 11:55:00,82.81,82.9,82.81,82.9,14200.0,54.5378,54.5971,54.5378,54.5971,14200.0
2011-07-26 12:00:00,82.9,82.91,82.83,82.84,20300.0,54.5971,54.6037,54.551,54.5576,20300.0
2011-07-26 12:05:00,82.84,82.99,82.84,82.95,22800.0,54.5576,54.6564,54.5576,54.63,22800.0
2011-07-26 12:10:00,82.93,83.01,82.91,83.0,32700.0,54.6169,54.6696,54.6037,54.663,32700.0
2011-07-26 12:15:00,83.0,83.13,83.0,83.11,29400.0,54.663,54.7486,54.663,54.7354,29400.0
2011-07-26 12:20:00,83.13,83.18,83.08,83.18,10900.0,54.7486,54.7815,54.7157,54.7815,10900.0
2011-07-26 12:25:00,83.18,83.22,82.97,83.21,22600.0,54.7815,54.8079,54.6432,54.8013,22600.0
2011-07-26 12:30:00,83.21,83.22,83.13,83.14,21900.0,54.8013,54.8079,54.7486,54.7552,21900.0
2011-07-26 12:35:00,83.15,83.18,83.11,83.12,19900.0,54.7618,54.7815,54.7354,54.742,19900.0
2011-07-26 12:40:00,83.13,83.14,83.09,83.1,22900.0,54.7486,54.7552,54.7222,54.7288,22900.0
2011-07-26 12:45:00,83.09,83.1,82.95,82.95,35200.0,54.7222,54.7288,54.63,54.63,35200.0
2011-07-26 12:50:00,82.96,83.03,82.96,83.02,23800.0,54.6366,54.6827,54.6366,54.6761,23800.0
2011-07-26 12:55:00,83.02,83.04,82.99,83.03,35800.0,54.6761,54.6893,54.6564,54.6827,35800.0
2011-07-26 13:00:00,83.03,83.19,83.02,83.14,49200.0,54.6827,54.7881,54.6761,54.7552,49200.0
2011-07-26 13:05:00,83.14,83.22,83.09,83.22,17500.0,54.7552,54.8079,54.7222,54.8079,17500.0
2011-07-26 13:10:00,83.21,83.21,83.09,83.2,20500.0,54.8013,54.8013,54.7222,54.7947,20500.0
2011-07-26 13:15:00,83.22,83.29,83.22,83.27,10700.0,54.8079,54.854,54.8079,54.8408,10700.0
2011-07-26 13:20:00,83.28,83.29,83.22,83.29,14100.0,54.8474,54.854,54.8079,54.854,14100.0
2011-07-26 13:25:00,83.3,83.36,83.28,83.36,22000.0,54.8605,54.9001,54.8474,54.9001,22000.0
2011-07-26 13:30:00,83.36,83.46,83.36,83.37,32200.0,54.9001,54.9659,54.9001,54.9066,32200.0
2011-07-26 13:35:00,83.37,83.37,83.26,83.29,41100.0,54.9066,54.9066,54.8342,54.854,41100.0
2011-07-26 13:40:00,83.3,83.38,83.28,83.35,19200.0,54.8605,54.9132,54.8474,54.8935,19200.0
2011-07-26 13:45:00,83.34,83.36,83.27,83.36,59300.0,54.8869,54.9001,54.8408,54.9001,59300.0
2011-07-26 13:50:00,83.37,83.47,83.36,83.44,49100.0,54.9066,54.9725,54.9001,54.9527,49100.0
2011-07-26 13:55:00,83.43,83.47,83.38,83.42,42200.0,54.9462,54.9725,54.9132,54.9396,42200.0
2011-07-26 14:00:00,83.42,83.51,83.36,83.39,53300.0,54.9396,54.9989,54.9001,54.9198,53300.0
2011-07-26 14:05:00,83.38,83.43,83.29,83.34,35700.0,54.9132,54.9462,54.854,54.8869,35700.0
2011-07-26 14:10:00,83.36,83.51,83.33,83.44,37400.0,54.9001,54.9989,54.8803,54.9527,37400.0
2011-07-26 14:15:00,83.44,83.56,83.4,83.52,32300.0,54.9527,55.0318,54.9264,55.0054,32300.0
2011-07-26 14:20:00,83.51,83.56,83.4,83.46,34100.0,54.9989,55.0318,54.9264,54.9659,34100.0
2011-07-26 14:25:00,83.45,83.49,83.38,83.47,34300.0,54.9593,54.9857,54.9132,54.9725,34300.0
2011-07-26 14:30:00,83.47,83.49,83.37,83.44,48100.0,54.9725,54.9857,54.9066,54.9527,48100.0
2011-07-26 14:35:00,83.44,83.5,83.42,83.44,59700.0,54.9527,54.9923,54.9396,54.9527,59700.0
2011-07-26 14:40:00,83.45,83.45,83.31,83.4,21200.0,54.9593,54.9593,54.8671,54.9264,21200.0
2011-07-26 14:45:00,83.4,83.42,83.35,83.38,48200.0,54.9264,54.9396,54.8935,54.9132,48200.0
2011-07-26 14:50:00,83.38,83.44,83.35,83.36,22000.0,54.9132,54.9527,54.8935,54.9001,22000.0
2011-07-26 14:55:00,83.36,83.36,83.25,83.26,16400.0,54.9001,54.9001,54.8276,54.8342,16400.0
2011-07-26 15:00:00,83.26,83.27,83.15,83.26,17500.0,54.8342,54.8408,54.7618,54.8342,17500.0
2011-07-26 15:05:00,83.26,83.27,83.15,83.25,28600.0,54.8342,54.8408,54.7618,54.8276,28600.0
2011-07-26 15:10:00,83.24,83.29,83.21,83.23,16400.0,54.821,54.854,54.8013,54.8144,16400.0
2011-07-26 15:15:00,83.24,83.24,83.13,83.17,20800.0,54.821,54.821,54.7486,54.7749,20800.0
2011-07-26 15:20:00,83.2,83.23,83.03,83.09,31300.0,54.7947,54.8144,54.6827,54.7222,31300.0
2011-07-26 15:25:00,83.11,83.12,83.04,83.05,20500.0,54.7354,54.742,54.6893,54.6959,20500.0
2011-07-26 15:30:00,83.07,83.08,82.92,82.93,28400.0,54.7091,54.7157,54.6103,54.6169,28400.0
2011-07-26 15:35:00,82.92,82.99,82.89,82.91,31700.0,54.6103,54.6564,54.5905,54.6037,31700.0
2011-07-26 15:40:00,82.9,82.92,82.82,82.9,31800.0,54.5971,54.6103,54.5444,54.5971,31800.0
2011-07-26 15:45:00,82.88,82.88,82.68,82.69,54700.0,54.5839,54.5839,54.4522,54.4588,54700.0
2011-07-26 15:50:00,82.69,82.7,82.55,82.63,72700.0,54.4588,54.4654,54.3666,54.4193,72700.0
2011-07-26 15:55:00,82.63,82.8,82.61,82.79,93800.0,54.4193,54.5313,54.4061,54.5247,93800.0
2011-07-27 09:30:00,82.21,82.31,82.05,82.16,46300.0,54.1427,54.2085,54.0373,54.1098,46300.0
2011-07-27 09:35:00,82.16,82.53,82.11,82.45,18700.0,54.1098,54.3534,54.0768,54.3007,18700.0
2011-07-27 09:40:00,82.46,82.47,82.15,82.27,71700.0,54.3073,54.3139,54.1032,54.1822,71700.0
2011-07-27 09:45:00,82.29,82.7,82.16,82.54,43100.0,54.1954,54.4654,54.1098,54.36,43100.0
2011-07-27 09:50:00,82.51,82.56,82.43,82.47,63800.0,54.3403,54.3732,54.2876,54.3139,63800.0
2011-07-27 09:55:00,82.43,82.44,82.2,82.21,26100.0,54.2876,54.2942,54.1361,54.1427,26100.0
2011-07-27 10:00:00,82.2,82.3,82.19,82.25,35300.0,54.1361,54.202,54.1295,54.169,35300.0
2011-07-27 10:05:00,82.23,82.27,82.0,82.01,25400.0,54.1559,54.1822,54.0044,54.011,25400.0
2011-07-27 10:10:00,81.98,82.31,81.86,82.3,19700.0,53.9912,54.2085,53.9122,54.202,19700.0
2011-07-27 10:15:00,82.29,82.36,82.01,82.02,18900.0,54.1954,54.2415,54.011,54.0176,18900.0
2011-07-27 10:20:00,82.02,82.04,81.74,81.74,24600.0,54.0176,54.0307,53.8331,53.8331,24600.0
2011-07-27 10:25:00,81.76,81.84,81.66,81.72,25300.0,53.8463,53.899,53.7805,53.82,25300.0
2011-07-27 10:30:00,81.67,81.79,81.4,81.76,55000.0,53.787,53.8661,53.6092,53.8463,55000.0
2011-07-27 10:35:00,81.82,81.82,81.65,81.67,36700.0,53.8858,53.8858,53.7739,53.787,36700.0
2011-07-27 10:40:00,81.69,81.79,81.5,81.56,52800.0,53.8002,53.8661,53.6751,53.7146,52800.0
2011-07-27 10:45:00,81.57,81.69,81.45,81.68,21800.0,53.7212,53.8002,53.6422,53.7936,21800.0
2011-07-27 10:50:00,81.64,82.04,81.62,82.0,25800.0,53.7673,54.0307,53.7541,54.0044,25800.0
2011-07-27 10:55:00,82.0,82.03,81.92,81.97,17800.0,54.0044,54.0241,53.9517,53.9846,17800.0
2011-07-27 11:00:00,81.96,82.0,81.86,81.96,17600.0,53.978,54.0044,53.9122,53.978,17600.0
2011-07-27 11:05:00,81.99,82.18,81.95,82.06,15000.0,53.9978,54.1229,53.9714,54.0439,15000.0
2011-07-27 11:10:00,82.04,82.21,81.99,82.17,19600.0,54.0307,54.1427,53.9978,54.1163,19600.0
2011-07-27 11:15:00,82.18,82.39,82.16,82.26,18200.0,54.1229,54.2612,54.1098,54.1756,18200.0
2011-07-27 11:20:00,82.3,82.37,82.2,82.28,13400.0,54.202,54.2481,54.1361,54.1888,13400.0
2011-07-27 11:25:00,82.26,82.47,82.26,82.47,14200.0,54.1756,54.3139,54.1756,54.3139,14200.0
2011-07-27 11:30:00,82.49,82.56,82.36,82.36,31800.0,54.3271,54.3732,54.2415,54.2415,31800.0
2011-07-27 11:35:00,82.36,82.4,82.26,82.34,27800.0,54.2415,54.2678,54.1756,54.2283,27800.0
2011-07-27 11:40:00,82.34,82.43,82.31,82.37,9800.0,54.2283,54.2876,54.2085,54.2481,9800.0
2011-07-27 11:45:00,82.37,82.39,82.29,82.37,6300.0,54.2481,54.2612,54.1954,54.2481,6300.0
2011-07-27 11:50:00,82.36,82.36,82.19,82.23,17400.0,54.2415,54.2415,54.1295,54.1559,17400.0
2011-07-27 11:55:00,82.24,82.26,82.06,82.08,22300.0,54.1624,54.1756,54.0439,54.0571,22300.0
2011-07-27 12:00:00,82.06,82.22,82.02,82.18,9700.0,54.0439,54.1493,54.0176,54.1229,9700.0
2011-07-27 12:05:00,82.2,82.22,82.11,82.11,10800.0,54.1361,54.1493,54.0768,54.0768,10800.0
2011-07-27 12:10:00,82.11,82.31,82.11,82.28,12300.0,54.0768,54.2085,54.0768,54.1888,12300.0
2011-07-27 12:15:00,82.28,82.32,82.22,82.25,5700.0,54.1888,54.2151,54.1493,54.169,5700.0
2011-07-27 12:20:00,82.25,82.34,82.12,82.18,18100.0,54.169,54.2283,54.0834,54.1229,18100.0
2011-07-27 12:25:00,82.17,82.23,82.08,82.21,10100.0,54.1163,54.1559,54.0571,54.1427,10100.0
2011-07-27 12:30:00,82.2,82.25,82.04,82.04,14200.0,54.1361,54.169,54.0307,54.0307,14200.0
2011-07-27 12:35:00,82.05,82.07,81.98,82.04,4600.0,54.0373,54.0505,53.9912,54.0307,4600.0
2011-07-27 12:40:00,82.05,82.33,82.03,82.32,22500.0,54.0373,54.2217,54.0241,54.2151,22500.0
2011-07-27 12:45:00,82.32,82.32,82.19,82.19,9000.0,54.2151,54.2151,54.1295,54.1295,9000.0
2011-07-27 12:50:00,82.19,82.27,82.15,82.2,7500.0,54.1295,54.1822,54.1032,54.1361,7500.0
2011-07-27 12:55:00,82.2,82.2,82.0,82.0,10600.0,54.1361,54.1361,54.0044,54.0044,10600.0
2011-07-27 13:00:00,82.0,82.02,81.92,81.94,13400.0,54.0044,54.0176,53.9517,53.9649,13400.0
2011-07-27 13:05:00,81.94,82.1,81.84,82.1,14900.0,53.9649,54.0702,53.899,54.0702,14900.0
2011-07-27 13:10:00,82.11,82.11,81.98,81.99,12300.0,54.0768,54.0768,53.9912,53.9978,12300.0
2011-07-27 13:15:00,81.98,82.0,81.86,81.89,15700.0,53.9912,54.0044,53.9122,53.9319,15700.0
2011-07-27 13:20:00,81.89,81.9,81.8,81.86,19600.0,53.9319,53.9385,53.8727,53.9122,19600.0
2011-07-27 13:25:00,81.88,82.0,81.85,81.86,11000.0,53.9253,54.0044,53.9056,53.9122,11000.0
2011-07-27 13:30:00,81.83,81.91,81.83,81.87,7400.0,53.8924,53.9451,53.8924,53.9188,7400.0
2011-07-27 13:35:00,81.87,81.87,81.77,81.78,22500.0,53.9188,53.9188,53.8529,53.8595,22500.0
2011-07-27 13:40:00,81.8,82.12,81.8,82.06,34600.0,53.8727,54.0834,53.8727,54.0439,34600.0
2011-07-27 13:45:00,82.06,82.13,82.06,82.11,9800.0,54.0439,54.09,54.0439,54.0768,9800.0
2011-07-27 13:50:00,82.11,82.13,82.08,82.13,7800.0,54.0768,54.09,54.0571,54.09,7800.0
2011-07-27 13:55:00,82.14,82.14,82.08,82.12,5700.0,54.0966,54.0966,54.0571,54.0834,5700.0
2011-07-27 14:00:00,82.09,82.13,81.92,82.06,16000.0,54.0637,54.09,53.9517,54.0439,16000.0
2011-07-27 14:05:00,82.06,82.13,82.0,82.05,8200.0,54.0439,54.09,54.0044,54.0373,8200.0
2011-07-27 14:10:00,82.06,82.11,82.03,82.08,7800.0,54.0439,54.0768,54.0241,54.0571,7800.0
2011-07-27 14:15:00,82.09,82.11,82.06,82.06,8000.0,54.0637,54.0768,54.0439,54.0439,8000.0
2011-07-27 14:20:00,82.06,82.11,82.05,82.08,16600.0,54.0439,54.0768,54.0373,54.0571,16600.0
2011-07-27 14:25:00,82.1,82.11,81.85,81.9,13600.0,54.0702,54.0768,53.9056,53.9385,13600.0
2011-07-27 14:30:00,81.88,81.88,81.73,81.73,17800.0,53.9253,53.9253,53.8266,53.8266,17800.0
2011-07-27 14:35:00,81.73,81.75,81.48,81.75,36800.0,53.8266,53.8397,53.6619,53.8397,36800.0
2011-07-27 14:40:00,81.72,81.74,81.4,81.5,19100.0,53.82,53.8331,53.6092,53.6751,19100.0
2011-07-27 14:45:00,81.51,81.61,81.5,81.6,20500.0,53.6817,53.7475,53.6751,53.7409,20500.0
2011-07-27 14:50:00,81.6,81.69,81.55,81.59,21900.0,53.7409,53.8002,53.708,53.7344,21900.0
2011-07-27 14:55:00,81.6,81.64,81.55,81.61,13400.0,53.7409,53.7673,53.708,53.7475,13400.0
2011-07-27 15:00:00,81.61,81.81,81.61,81.73,24400.0,53.7475,53.8792,53.7475,53.8266,24400.0
2011-07-27 15:05:00,81.73,81.73,81.59,81.61,11500.0,53.8266,53.8266,53.7344,53.7475,11500.0
2011-07-27 15:10:00,81.62,81.63,81.54,81.55,17800.0,53.7541,53.7607,53.7014,53.708,17800.0
2011-07-27 15:15:00,81.54,81.58,81.44,81.52,16800.0,53.7014,53.7278,53.6356,53.6883,16800.0
2011-07-27 15:20:00,81.51,81.54,81.37,81.44,25300.0,53.6817,53.7014,53.5895,53.6356,25300.0
2011-07-27 15:25:00,81.46,81.58,81.44,81.57,27800.0,53.6487,53.7278,53.6356,53.7212,27800.0
2011-07-27 15:30:00,81.57,81.8,81.56,81.75,16000.0,53.7212,53.8727,53.7146,53.8397,16000.0
2011-07-27 15:35:00,81.75,81.76,81.61,81.74,19900.0,53.8397,53.8463,53.7475,53.8331,19900.0
2011-07-27 15:40:00,81.74,81.74,81.59,81.61,23300.0,53.8331,53.8331,53.7344,53.7475,23300.0
2011-07-27 15:45:00,81.6,81.6,81.46,81.51,40100.0,53.7409,53.7409,53.6487,53.6817,40100.0
2011-07-27 15:50:00,81.52,81.7,81.42,81.69,51400.0,53.6883,53.8068,53.6224,53.8002,51400.0
2011-07-27 15:55:00,81.69,81.76,81.64,81.64,150700.0,53.8002,53.8463,53.7673,53.7673,150700.0
2011-07-28 09:30:00,81.46,82.07,81.19,81.9,35600.0,53.6487,54.0505,53.4709,53.9385,35600.0
2011-07-28 09:35:00,81.87,81.97,81.51,81.54,17500.0,53.9188,53.9846,53.6817,53.7014,17500.0
2011-07-28 09:40:00,81.53,81.6,81.28,81.32,11400.0,53.6948,53.7409,53.5302,53.5565,11400.0
2011-07-28 09:45:00,81.33,81.46,81.24,81.45,23100.0,53.5631,53.6487,53.5039,53.6422,23100.0
2011-07-28 09:50:00,81.44,81.49,81.34,81.39,87100.0,53.6356,53.6685,53.5697,53.6026,87100.0
2011-07-28 09:55:00,81.4,81.55,81.39,81.52,60400.0,53.6092,53.708,53.6026,53.6883,60400.0
2011-07-28 10:00:00,81.55,81.69,81.24,81.69,69500.0,53.708,53.8002,53.5039,53.8002,69500.0
2011-07-28 10:05:00,81.67,82.08,81.65,82.08,21100.0,53.787,54.0571,53.7739,54.0571,21100.0
2011-07-28 10:10:00,82.06,82.22,81.99,82.04,34400.0,54.0439,54.1493,53.9978,54.0307,34400.0
2011-07-28 10:15:00,82.05,82.29,82.05,82.26,23500.0,54.0373,54.1954,54.0373,54.1756,23500.0
2011-07-28 10:20:00,82.24,82.28,82.04,82.04,20800.0,54.1624,54.1888,54.0307,54.0307,20800.0
2011-07-28 10:25:00,82.02,82.03,81.78,81.85,14700.0,54.0176,54.0241,53.8595,53.9056,14700.0
2011-07-28 10:30:00,81.84,81.87,81.65,81.68,22600.0,53.899,53.9188,53.7739,53.7936,22600.0
2011-07-28 10:35:00,81.7,81.73,81.63,81.64,33800.0,53.8068,53.8266,53.7607,53.7673,33800.0
2011-07-28 10:40:00,81.65,81.65,81.58,81.6,58400.0,53.7739,53.7739,53.7278,53.7409,58400.0
2011-07-28 10:45:00,81.6,81.65,81.56,81.62,36200.0,53.7409,53.7739,53.7146,53.7541,36200.0
2011-07-28 10:50:00,81.63,81.63,81.47,81.47,26000.0,53.7607,53.7607,53.6553,53.6553,26000.0
2011-07-28 10:55:00,81.47,81.5,81.35,81.46,22000.0,53.6553,53.6751,53.5763,53.6487,22000.0
2011-07-28 11:00:00,81.47,81.74,81.4,81.72,32000.0,53.6553,53.8331,53.6092,53.82,32000.0
2011-07-28 11:05:00,81.73,81.9,81.67,81.78,47700.0,53.8266,53.9385,53.787,53.8595,47700.0
2011-07-28 11:10:00,81.79,81.88,81.75,81.87,18300.0,53.8661,53.9253,53.8397,53.9188,18300.0
2011-07-28 11:15:00,81.89,81.92,81.79,81.89,11200.0,53.9319,53.9517,53.8661,53.9319,11200.0
2011-07-28 11:20:00,81.92,82.1,81.88,81.99,41000.0,53.9517,54.0702,53.9253,53.9978,41000.0
2011-07-28 11:25:00,81.98,82.06,81.89,81.96,37600.0,53.9912,54.0439,53.9319,53.978,37600.0
2011-07-28 11:30:00,81.96,82.0,81.92,81.99,8000.0,53.978,54.0044,53.9517,53.9978,8000.0
2011-07-28 11:35:00,81.99,81.99,81.89,81.98,21400.0,53.9978,53.9978,53.9319,53.9912,21400.0
2011-07-28 11:40:00,81.98,81.99,81.83,81.83,48600.0,53.9912,53.9978,53.8924,53.8924,48600.0
2011-07-28 11:45:00,81.86,81.86,81.72,81.74,25900.0,53.9122,53.9122,53.82,53.8331,25900.0
2011-07-28 11:50:00,81.73,81.73,81.61,81.67,31600.0,53.8266,53.8266,53.7475,53.787,31600.0
2011-07-28 11:55:00,81.69,81.72,81.64,81.64,26400.0,53.8002,53.82,53.7673,53.7673,26400.0
2011-07-28 12:00:00,81.65,81.69,81.53,81.57,30100.0,53.7739,53.8002,53.6948,53.7212,30100.0
2011-07-28 12:05:00,81.6,81.62,81.57,81.58,21900.0,53.7409,53.7541,53.7212,53.7278,21900.0
2011-07-28 12:10:00,81.58,81.59,81.47,81.53,42100.0,53.7278,53.7344,53.6553,53.6948,42100.0
2011-07-28 12:15:00,81.53,81.53,81.37,81.37,16300.0,53.6948,53.6948,53.5895,53.5895,16300.0
2011-07-28 12:20:00,81.38,81.49,81.36,81.47,23700.0,53.5961,53.6685,53.5829,53.6553,23700.0
2011-07-28 12:25:00,81.48,81.48,81.33,81.35,22200.0,53.6619,53.6619,53.5631,53.5763,22200.0
2011-07-28 12:30:00,81.35,81.44,81.35,81.36,64500.0,53.5763,53.6356,53.5763,53.5829,64500.0
2011-07-28 12:35:00,81.37,81.38,81.23,81.27,15500.0,53.5895,53.5961,53.4973,53.5236,15500.0
2011-07-28 12:40:00,81.27,81.3,81.2,81.25,17100.0,53.5236,53.5434,53.4775,53.5104,17100.0
2011-07-28 12:45:00,81.25,81.28,81.17,81.27,16800.0,53.5104,53.5302,53.4577,53.5236,16800.0
2011-07-28 12:50:00,81.28,81.29,81.18,81.2,23400.0,53.5302,53.5368,53.4643,53.4775,23400.0
2011-07-28 12:55:00,81.2,81.25,81.19,81.22,59000.0,53.4775,53.5104,53.4709,53.4907,59000.0
2011-07-28 13:00:00,81.21,81.31,81.16,81.28,46000.0,53.4841,53.55,53.4512,53.5302,46000.0
2011-07-28 13:05:00,81.27,81.31,81.27,81.29,14100.0,53.5236,53.55,53.5236,53.5368,14100.0
2011-07-28 13:10:00,81.28,81.45,81.25,81.32,21600.0,53.5302,53.6422,53.5104,53.5565,21600.0
2011-07-28 13:15:00,81.3,81.32,81.24,81.25,22100.0,53.5434,53.5565,53.5039,53.5104,22100.0
2011-07-28 13:20:00,81.25,81.26,81.08,81.12,26300.0,53.5104,53.517,53.3985,53.4248,26300.0
2011-07-28 13:25:00,81.12,81.16,81.12,81.16,15300.0,53.4248,53.4512,53.4248,53.4512,15300.0
2011-07-28 13:30:00,81.17,81.18,81.1,81.1,24000.0,53.4577,53.4643,53.4116,53.4116,24000.0
2011-07-28 13:35:00,81.1,81.15,81.09,81.15,26100.0,53.4116,53.4446,53.4051,53.4446,26100.0
2011-07-28 13:40:00,81.15,81.2,81.06,81.1,28500.0,53.4446,53.4775,53.3853,53.4116,28500.0
2011-07-28 13:45:00,81.1,81.11,80.96,81.0,33900.0,53.4116,53.4182,53.3194,53.3458,33900.0
2011-07-28 13:50:00,81.0,81.05,80.95,80.95,36400.0,53.3458,53.3787,53.3129,53.3129,36400.0
2011-07-28 13:55:00,80.94,81.0,80.93,81.0,20500.0,53.3063,53.3458,53.2997,53.3458,20500.0
2011-07-28 14:00:00,81.0,81.01,80.95,80.98,26300.0,53.3458,53.3524,53.3129,53.3326,26300.0
2011-07-28 14:05:00,80.97,81.0,80.91,80.93,28500.0,53.326,53.3458,53.2865,53.2997,28500.0
2011-07-28 14:10:00,80.92,80.92,80.77,80.8,48500.0,53.2931,53.2931,53.1943,53.2141,48500.0
2011-07-28 14:15:00,80.8,80.83,80.78,80.81,36800.0,53.2141,53.2338,53.2009,53.2207,36800.0
2011-07-28 14:20:00,80.81,80.82,80.72,80.73,33300.0,53.2207,53.2272,53.1614,53.168,33300.0
2011-07-28 14:25:00,80.74,80.75,80.63,80.73,96600.0,53.1746,53.1811,53.1021,53.168,96600.0
2011-07-28 14:30:00,80.73,80.79,80.64,80.73,33200.0,53.168,53.2075,53.1087,53.168,33200.0
2011-07-28 14:35:00,80.75,80.79,80.73,80.78,17100.0,53.1811,53.2075,53.168,53.2009,17100.0
2011-07-28 14:40:00,80.78,80.91,80.78,80.85,29400.0,53.2009,53.2865,53.2009,53.247,29400.0
2011-07-28 14:45:00,80.84,80.86,80.78,80.85,19200.0,53.2404,53.2536,53.2009,53.247,19200.0
2011-07-28 14:50:00,80.85,80.88,80.79,80.81,46900.0,53.247,53.2668,53.2075,53.2207,46900.0
2011-07-28 14:55:00,80.81,80.88,80.77,80.82,37300.0,53.2207,53.2668,53.1943,53.2272,37300.0
2011-07-28 15:00:00,80.81,80.82,80.5,80.65,923700.0,53.2207,53.2272,53.0165,53.1153,923700.0
2011-07-28 15:05:00,80.65,80.68,80.53,80.66,94700.0,53.1153,53.135,53.0363,53.1219,94700.0
2011-07-28 15:10:00,80.66,80.67,80.47,80.47,81700.0,53.1219,53.1285,52.9967,52.9967,81700.0
2011-07-28 15:15:00,80.47,80.47,80.16,80.17,131600.0,52.9967,52.9967,52.7926,52.7992,131600.0
2011-07-28 15:20:00,80.15,80.16,80.05,80.11,97900.0,52.786,52.7926,52.7201,52.7596,97900.0
2011-07-28 15:25:00,80.09,80.13,79.94,79.95,87100.0,52.7465,52.7728,52.6477,52.6543,87100.0
2011-07-28 15:30:00,79.96,80.08,79.91,80.01,95700.0,52.6609,52.7399,52.6279,52.6938,95700.0
2011-07-28 15:35:00,80.01,80.14,79.99,80.0,54000.0,52.6938,52.7794,52.6806,52.6872,54000.0
2011-07-28 15:40:00,79.99,80.02,79.84,79.84,81900.0,52.6806,52.7004,52.5818,52.5818,81900.0
2011-07-28 15:45:00,79.86,80.0,79.8,79.98,86000.0,52.595,52.6872,52.5555,52.674,86000.0
2011-07-28 15:50:00,80.0,80.07,79.92,80.06,91900.0,52.6872,52.7333,52.6345,52.7267,91900.0
2011-07-28 15:55:00,80.06,80.06,79.94,79.99,140600.0,52.7267,52.7267,52.6477,52.6806,140600.0
2011-07-29 09:30:00,78.7,79.1,78.5,78.87,86800.0,51.831,52.0945,51.6993,51.943,86800.0
2011-07-29 09:35:00,78.85,78.9,78.43,78.52,41300.0,51.9298,51.9628,51.6532,51.7125,41300.0
2011-07-29 09:40:00,78.5,78.6,78.33,78.39,48700.0,51.6993,51.7652,51.5874,51.6269,48700.0
2011-07-29 09:45:00,78.38,78.52,78.24,78.4,68900.0,51.6203,51.7125,51.5281,51.6335,68900.0
2011-07-29 09:50:00,78.4,78.65,78.34,78.57,109000.0,51.6335,51.7981,51.5939,51.7454,109000.0
2011-07-29 09:55:00,78.55,78.92,78.54,78.69,34700.0,51.7322,51.9759,51.7257,51.8244,34700.0
2011-07-29 10:00:00,78.69,78.77,78.65,78.76,42500.0,51.8244,51.8771,51.7981,51.8705,42500.0
2011-07-29 10:05:00,78.77,78.92,78.76,78.76,58000.0,51.8771,51.9759,51.8705,51.8705,58000.0
2011-07-29 10:10:00,78.79,78.8,78.66,78.74,40900.0,51.8903,51.8969,51.8047,51.8574,40900.0
2011-07-29 10:15:00,78.72,78.8,78.51,78.58,53600.0,51.8442,51.8969,51.7059,51.752,53600.0
2011-07-29 10:20:00,78.58,79.01,78.56,78.94,87600.0,51.752,52.0352,51.7388,51.9891,87600.0
2011-07-29 10:25:00,78.94,78.94,78.75,78.83,58100.0,51.9891,51.9891,51.864,51.9166,58100.0
2011-07-29 10:30:00,78.83,79.16,78.83,79.1,67000.0,51.9166,52.134,51.9166,52.0945,67000.0
2011-07-29 10:35:00,79.1,79.17,78.92,78.96,55100.0,52.0945,52.1406,51.9759,52.0023,55100.0
2011-07-29 10:40:00,78.94,78.95,78.69,78.75,36900.0,51.9891,51.9957,51.8244,51.864,36900.0
2011-07-29 10:45:00,78.75,78.91,78.52,78.91,45500.0,51.864,51.9693,51.7125,51.9693,45500.0
2011-07-29 10:50:00,78.91,79.33,78.9,79.3,38300.0,51.9693,52.2459,51.9628,52.2262,38300.0
2011-07-29 10:55:00,79.28,79.48,79.07,79.07,48600.0,52.213,52.3447,52.0747,52.0747,48600.0
2011-07-29 11:00:00,79.07,79.09,78.91,78.93,33700.0,52.0747,52.0879,51.9693,51.9825,33700.0
2011-07-29 11:05:00,78.93,79.11,78.89,79.04,81400.0,51.9825,52.1011,51.9562,52.055,81400.0
2011-07-29 11:10:00,79.06,79.07,78.73,78.73,61000.0,52.0681,52.0747,51.8508,51.8508,61000.0
2011-07-29 11:15:00,78.74,79.07,78.73,79.0,65000.0,51.8574,52.0747,51.8508,52.0286,65000.0
2011-07-29 11:20:00,79.0,79.08,78.93,78.99,316300.0,52.0286,52.0813,51.9825,52.022,316300.0
2011-07-29 11:25:00,79.0,79.07,78.81,78.81,36900.0,52.0286,52.0747,51.9035,51.9035,36900.0
2011-07-29 11:30:00,78.8,78.89,78.75,78.84,32200.0,51.8969,51.9562,51.864,51.9232,32200.0
2011-07-29 11:35:00,78.84,78.91,78.79,78.86,25600.0,51.9232,51.9693,51.8903,51.9364,25600.0
2011-07-29 11:40:00,78.84,78.88,78.8,78.85,55700.0,51.9232,51.9496,51.8969,51.9298,55700.0
2011-07-29 11:45:00,78.84,78.93,78.81,78.84,42700.0,51.9232,51.9825,51.9035,51.9232,42700.0
2011-07-29 11:50:00,78.85,79.0,78.81,78.87,44700.0,51.9298,52.0286,51.9035,51.943,44700.0
2011-07-29 11:55:00,78.88,79.09,78.88,79.05,40800.0,51.9496,52.0879,51.9496,52.0615,40800.0
2011-07-29 12:00:00,79.05,79.13,78.9,78.96,39600.0,52.0615,52.1142,51.9628,52.0023,39600.0
2011-07-29 12:05:00,78.94,79.04,78.85,79.04,27800.0,51.9891,52.055,51.9298,52.055,27800.0
2011-07-29 12:10:00,79.02,79.04,78.69,78.78,51000.0,52.0418,52.055,51.8244,51.8837,51000.0
2011-07-29 12:15:00,78.77,78.92,78.75,78.9,40900.0,51.8771,51.9759,51.864,51.9628,40900.0
2011-07-29 12:20:00,78.92,78.94,78.83,78.93,32300.0,51.9759,51.9891,51.9166,51.9825,32300.0
2011-07-29 12:25:00,78.9,78.93,78.77,78.77,25900.0,51.9628,51.9825,51.8771,51.8771,25900.0
2011-07-29 12:30:00,78.8,78.85,78.7,78.73,20400.0,51.8969,51.9298,51.831,51.8508,20400.0
2011-07-29 12:35:00,78.75,78.9,78.74,78.8,44600.0,51.864,51.9628,51.8574,51.8969,44600.0
2011-07-29 12:40:00,78.79,78.91,78.75,78.85,22900.0,51.8903,51.9693,51.864,51.9298,22900.0
2011-07-29 12:45:00,78.85,78.85,78.6,78.61,22400.0,51.9298,51.9298,51.7652,51.7718,22400.0
2011-07-29 12:50:00,78.61,78.71,78.6,78.63,61300.0,51.7718,51.8376,51.7652,51.7849,61300.0
2011-07-29 12:55:00,78.63,78.73,78.52,78.53,27900.0,51.7849,51.8508,51.7125,51.7191,27900.0
2011-07-29 13:00:00,78.53,78.71,78.52,78.57,25700.0,51.7191,51.8376,51.7125,51.7454,25700.0
2011-07-29 13:05:00,78.59,78.83,78.56,78.78,22400.0,51.7586,51.9166,51.7388,51.8837,22400.0
2011-07-29 13:10:00,78.78,78.83,78.67,78.69,15700.0,51.8837,51.9166,51.8113,51.8244,15700.0
2011-07-29 13:15:00,78.68,78.76,78.64,78.7,19100.0,51.8179,51.8705,51.7915,51.831,19100.0
2011-07-29 13:20:00,78.72,78.89,78.72,78.88,11900.0,51.8442,51.9562,51.8442,51.9496,11900.0
2011-07-29 13:25:00,78.89,78.9,78.81,78.83,8100.0,51.9562,51.9628,51.9035,51.9166,8100.0
2011-07-29 13:30:00,78.83,78.87,78.75,78.85,31300.0,51.9166,51.943,51.864,51.9298,31300.0
2011-07-29 13:35:00,78.86,78.88,78.77,78.84,27700.0,51.9364,51.9496,51.8771,51.9232,27700.0
2011-07-29 13:40:00,78.82,78.86,78.78,78.8,62600.0,51.9101,51.9364,51.8837,51.8969,62600.0
2011-07-29 13:45:00,78.8,78.92,78.79,78.89,38600.0,51.8969,51.9759,51.8903,51.9562,38600.0
2011-07-29 13:50:00,78.89,79.05,78.89,78.92,30200.0,51.9562,52.0615,51.9562,51.9759,30200.0
2011-07-29 13:55:00,78.91,79.07,78.91,79.04,15600.0,51.9693,52.0747,51.9693,52.055,15600.0
2011-07-29 14:00:00,79.05,79.16,78.99,79.1,50600.0,52.0615,52.134,52.022,52.0945,50600.0
2011-07-29 14:05:00,79.1,79.34,79.1,79.26,71300.0,52.0945,52.2525,52.0945,52.1998,71300.0
2011-07-29 14:10:00,79.26,79.26,79.15,79.15,55100.0,52.1998,52.1998,52.1274,52.1274,55100.0
2011-07-29 14:15:00,79.15,79.15,78.99,79.01,33700.0,52.1274,52.1274,52.022,52.0352,33700.0
2011-07-29 14:20:00,79.0,79.03,78.95,79.0,26000.0,52.0286,52.0484,51.9957,52.0286,26000.0
2011-07-29 14:25:00,79.0,79.0,78.84,78.93,31300.0,52.0286,52.0286,51.9232,51.9825,31300.0
2011-07-29 14:30:00,78.93,78.98,78.84,78.96,23700.0,51.9825,52.0154,51.9232,52.0023,23700.0
2011-07-29 14:35:00,78.95,79.09,78.91,79.09,31500.0,51.9957,52.0879,51.9693,52.0879,31500.0
2011-07-29 14:40:00,79.09,79.14,79.02,79.02,29000.0,52.0879,52.1208,52.0418,52.0418,29000.0
2011-07-29 14:45:00,79.04,79.04,78.96,78.98,21500.0,52.055,52.055,52.0023,52.0154,21500.0
2011-07-29 14:50:00,78.98,79.06,78.94,79.04,27300.0,52.0154,52.0681,51.9891,52.055,27300.0
2011-07-29 14:55:00,79.04,79.11,78.87,78.88,34000.0,52.055,52.1011,51.943,51.9496,34000.0
2011-07-29 15:00:00,78.87,78.91,78.8,78.86,34800.0,51.943,51.9693,51.8969,51.9364,34800.0
2011-07-29 15:05:00,78.85,79.03,78.84,79.03,33100.0,51.9298,52.0484,51.9232,52.0484,33100.0
2011-07-29 15:10:00,79.02,79.03,78.91,78.95,34900.0,52.0418,52.0484,51.9693,51.9957,34900.0
2011-07-29 15:15:00,78.97,79.13,78.97,79.03,86100.0,52.0089,52.1142,52.0089,52.0484,86100.0
2011-07-29 15:20:00,79.03,79.06,78.92,78.94,48000.0,52.0484,52.0681,51.9759,51.9891,48000.0
2011-07-29 15:25:00,78.92,79.04,78.81,79.03,49100.0,51.9759,52.055,51.9035,52.0484,49100.0
2011-07-29 15:30:00,79.02,79.03,78.76,78.87,70500.0,52.0418,52.0484,51.8705,51.943,70500.0
2011-07-29 15:35:00,78.89,79.03,78.88,79.01,49600.0,51.9562,52.0484,51.9496,52.0352,49600.0
2011-07-29 15:40:00,79.01,79.06,78.83,78.93,100900.0,52.0352,52.0681,51.9166,51.9825,100900.0
2011-07-29 15:45:00,78.92,78.98,78.67,78.7,147500.0,51.9759,52.0154,51.8113,51.831,147500.0
2011-07-29 15:50:00,78.68,78.82,78.62,78.81,76100.0,51.8179,51.9101,51.7783,51.9035,76100.0
2011-07-29 15:55:00,78.81,78.95,78.71,78.74,276500.0,51.9035,51.9957,51.8376,51.8574,276500.0
2011-08-01 09:30:00,80.14,80.25,79.61,79.63,94500.0,52.7794,52.8518,52.4303,52.4435,94500.0
2011-08-01 09:35:00,79.67,79.67,79.35,79.49,37800.0,52.4699,52.4699,52.2591,52.3513,37800.0
2011-08-01 09:40:00,79.54,79.68,79.33,79.38,38800.0,52.3842,52.4765,52.2459,52.2789,38800.0
2011-08-01 09:45:00,79.4,79.47,79.1,79.27,39900.0,52.292,52.3381,52.0945,52.2064,39900.0
2011-08-01 09:50:00,79.25,79.4,79.11,79.2,56600.0,52.1933,52.292,52.1011,52.1603,56600.0
2011-08-01 09:55:00,79.21,79.29,79.11,79.12,57600.0,52.1669,52.2196,52.1011,52.1076,57600.0
2011-08-01 10:00:00,79.12,79.12,78.31,78.45,115900.0,52.1076,52.1076,51.5742,51.6664,115900.0
2011-08-01 10:05:00,78.46,78.55,78.29,78.46,148600.0,51.673,51.7322,51.561,51.673,148600.0
2011-08-01 10:10:00,78.46,78.52,78.17,78.43,56100.0,51.673,51.7125,51.482,51.6532,56100.0
2011-08-01 10:15:00,78.42,78.69,78.31,78.69,48300.0,51.6466,51.8244,51.5742,51.8244,48300.0
2011-08-01 10:20:00,78.67,79.02,78.67,78.86,45100.0,51.8113,52.0418,51.8113,51.9364,45100.0
2011-08-01 10:25:00,78.84,78.86,78.44,78.47,67500.0,51.9232,51.9364,51.6598,51.6796,67500.0
2011-08-01 10:30:00,78.46,78.59,78.36,78.43,44500.0,51.673,51.7586,51.6071,51.6532,44500.0
2011-08-01 10:35:00,78.41,78.67,78.4,78.66,36600.0,51.64,51.8113,51.6335,51.8047,36600.0
2011-08-01 10:40:00,78.63,78.66,78.46,78.49,43400.0,51.7849,51.8047,51.673,51.6927,43400.0
2011-08-01 10:45:00,78.52,78.58,78.27,78.33,34000.0,51.7125,51.752,51.5478,51.5874,34000.0
2011-08-01 10:50:00,78.34,78.37,78.12,78.12,47300.0,51.5939,51.6137,51.4491,51.4491,47300.0
2011-08-01 10:55:00,78.12,78.18,78.07,78.1,31400.0,51.4491,51.4886,51.4161,51.4359,31400.0
2011-08-01 11:00:00,78.1,78.11,77.88,77.99,61000.0,51.4359,51.4425,51.291,51.3634,61000.0
2011-08-01 11:05:00,78.0,78.01,77.86,77.97,31700.0,51.37,51.3766,51.2778,51.3503,31700.0
2011-08-01 11:10:00,77.96,78.09,77.85,78.08,30200.0,51.3437,51.4293,51.2712,51.4227,30200.0
2011-08-01 11:15:00,78.09,78.18,77.99,77.99,19700.0,51.4293,51.4886,51.3634,51.3634,19700.0
2011-08-01 11:20:00,77.99,78.25,77.99,78.18,14500.0,51.3634,51.5347,51.3634,51.4886,14500.0
2011-08-01 11:25:00,78.15,78.31,78.13,78.25,20000.0,51.4688,51.5742,51.4556,51.5347,20000.0
2011-08-01 11:30:00,78.22,78.25,77.91,77.96,40700.0,51.5149,51.5347,51.3107,51.3437,40700.0
2011-08-01 11:35:00,77.92,77.92,77.54,77.79,56500.0,51.3173,51.3173,51.0671,51.2317,56500.0
2011-08-01 11:40:00,77.78,77.89,77.75,77.83,22800.0,51.2251,51.2976,51.2054,51.2581,22800.0
2011-08-01 11:45:00,77.84,78.01,77.81,77.83,36200.0,51.2646,51.3766,51.2449,51.2581,36200.0
2011-08-01 11:50:00,77.83,77.94,77.65,77.76,22900.0,51.2581,51.3305,51.1395,51.212,22900.0
2011-08-01 11:55:00,77.74,77.85,77.65,77.78,18600.0,51.1988,51.2712,51.1395,51.2251,18600.0
2011-08-01 12:00:00,77.79,78.0,77.79,78.0,28800.0,51.2317,51.37,51.2317,51.37,28800.0
2011-08-01 12:05:00,78.0,78.01,77.8,77.89,30400.0,51.37,51.3766,51.2383,51.2976,30400.0
2011-08-01 12:10:00,77.89,77.94,77.78,77.81,21000.0,51.2976,51.3305,51.2251,51.2449,21000.0
2011-08-01 12:15:00,77.85,77.9,77.7,77.76,26000.0,51.2712,51.3042,51.1724,51.212,26000.0
2011-08-01 12:20:00,77.77,77.93,77.67,77.75,39000.0,51.2185,51.3239,51.1527,51.2054,39000.0
2011-08-01 12:25:00,77.77,78.08,77.77,78.04,16800.0,51.2185,51.4227,51.2185,51.3964,16800.0
2011-08-01 12:30:00,78.03,78.09,78.03,78.09,19900.0,51.3898,51.4293,51.3898,51.4293,19900.0
2011-08-01 12:35:00,78.08,78.08,77.96,77.97,9700.0,51.4227,51.4227,51.3437,51.3503,9700.0
2011-08-01 12:40:00,77.97,78.0,77.81,77.85,14900.0,51.3503,51.37,51.2449,51.2712,14900.0
2011-08-01 12:45:00,77.85,77.93,77.76,77.92,13900.0,51.2712,51.3239,51.212,51.3173,13900.0
2011-08-01 12:50:00,77.94,78.09,77.94,78.05,12500.0,51.3305,51.4293,51.3305,51.4029,12500.0
2011-08-01 12:55:00,78.04,78.07,77.84,77.89,12300.0,51.3964,51.4161,51.2646,51.2976,12300.0
2011-08-01 13:00:00,77.89,78.08,77.89,78.04,36600.0,51.2976,51.4227,51.2976,51.3964,36600.0
2011-08-01 13:05:00,78.02,78.02,77.86,77.99,22400.0,51.3832,51.3832,51.2778,51.3634,22400.0
2011-08-01 13:10:00,77.99,78.05,77.96,78.01,15000.0,51.3634,51.4029,51.3437,51.3766,15000.0
2011-08-01 13:15:00,78.03,78.12,77.98,78.07,13500.0,51.3898,51.4491,51.3568,51.4161,13500.0
2011-08-01 13:20:00,78.08,78.12,78.02,78.04,16600.0,51.4227,51.4491,51.3832,51.3964,16600.0
2011-08-01 13:25:00,78.05,78.09,77.97,78.0,16700.0,51.4029,51.4293,51.3503,51.37,16700.0
2011-08-01 13:30:00,78.01,78.09,78.01,78.06,7200.0,51.3766,51.4293,51.3766,51.4095,7200.0
2011-08-01 13:35:00,78.06,78.11,78.04,78.11,19000.0,51.4095,51.4425,51.3964,51.4425,19000.0
2011-08-01 13:40:00,78.1,78.2,78.08,78.18,19600.0,51.4359,51.5017,51.4227,51.4886,19600.0
2011-08-01 13:45:00,78.17,78.17,78.05,78.06,8500.0,51.482,51.482,51.4029,51.4095,8500.0
2011-08-01 13:50:00,78.08,78.12,78.05,78.05,8100.0,51.4227,51.4491,51.4029,51.4029,8100.0
2011-08-01 13:55:00,78.03,78.12,77.98,78.07,15800.0,51.3898,51.4491,51.3568,51.4161,15800.0
2011-08-01 14:00:00,78.07,78.11,78.01,78.02,26000.0,51.4161,51.4425,51.3766,51.3832,26000.0
2011-08-01 14:05:00,78.01,78.07,77.97,77.99,16300.0,51.3766,51.4161,51.3503,51.3634,16300.0
2011-08-01 14:10:00,77.97,78.01,77.88,77.93,16900.0,51.3503,51.3766,51.291,51.3239,16900.0
2011-08-01 14:15:00,77.92,77.97,77.79,77.94,21200.0,51.3173,51.3503,51.2317,51.3305,21200.0
2011-08-01 14:20:00,77.95,78.03,77.92,77.95,18100.0,51.3371,51.3898,51.3173,51.3371,18100.0
2011-08-01 14:25:00,77.96,78.06,77.94,78.05,18300.0,51.3437,51.4095,51.3305,51.4029,18300.0
2011-08-01 14:30:00,78.05,78.18,78.0,78.15,16700.0,51.4029,51.4886,51.37,51.4688,16700.0
2011-08-01 14:35:00,78.15,78.25,78.14,78.24,26100.0,51.4688,51.5347,51.4622,51.5281,26100.0
2011-08-01 14:40:00,78.25,78.29,78.17,78.17,15300.0,51.5347,51.561,51.482,51.482,15300.0
2011-08-01 14:45:00,78.19,78.35,78.18,78.28,15000.0,51.4952,51.6005,51.4886,51.5544,15000.0
2011-08-01 14:50:00,78.28,78.3,78.16,78.3,26500.0,51.5544,51.5676,51.4754,51.5676,26500.0
2011-08-01 14:55:00,78.3,78.43,78.29,78.38,13000.0,51.5676,51.6532,51.561,51.6203,13000.0
2011-08-01 15:00:00,78.38,78.53,78.37,78.44,19100.0,51.6203,51.7191,51.6137,51.6598,19100.0
2011-08-01 15:05:00,78.43,78.44,78.35,78.43,14300.0,51.6532,51.6598,51.6005,51.6532,14300.0
2011-08-01 15:10:00,78.44,78.48,78.35,78.48,20000.0,51.6598,51.6861,51.6005,51.6861,20000.0
2011-08-01 15:15:00,78.49,78.51,78.23,78.37,23800.0,51.6927,51.7059,51.5215,51.6137,23800.0
2011-08-01 15:20:00,78.37,78.54,78.37,78.52,24300.0,51.6137,51.7257,51.6137,51.7125,24300.0
2011-08-01 15:25:00,78.53,78.6,78.44,78.45,27500.0,51.7191,51.7652,51.6598,51.6664,27500.0
2011-08-01 15:30:00,78.46,78.49,78.26,78.29,44800.0,51.673,51.6927,51.5413,51.561,44800.0
2011-08-01 15:35:00,78.28,78.61,78.15,78.52,73800.0,51.5544,51.7718,51.4688,51.7125,73800.0
2011-08-01 15:40:00,78.5,78.51,78.31,78.31,103400.0,51.6993,51.7059,51.5742,51.5742,103400.0
2011-08-01 15:45:00,78.31,78.47,78.26,78.36,41800.0,51.5742,51.6796,51.5413,51.6071,41800.0
2011-08-01 15:50:00,78.37,78.43,78.06,78.2,79600.0,51.6137,51.6532,51.4095,51.5017,79600.0
2011-08-01 15:55:00,78.21,78.37,78.18,78.32,153300.0,51.5083,51.6137,51.4886,51.5808,153300.0
2011-08-02 09:30:00,77.64,77.9,77.52,77.75,40700.0,51.1329,51.3042,51.0539,51.2054,40700.0
2011-08-02 09:35:00,77.75,77.91,77.6,77.89,21100.0,51.2054,51.3107,51.1066,51.2976,21100.0
2011-08-02 09:40:00,77.89,78.22,77.82,77.84,31500.0,51.2976,51.5149,51.2515,51.2646,31500.0
2011-08-02 09:45:00,77.84,78.17,77.82,78.09,65500.0,51.2646,51.482,51.2515,51.4293,65500.0
2011-08-02 09:50:00,78.09,78.23,77.99,78.14,19200.0,51.4293,51.5215,51.3634,51.4622,19200.0
2011-08-02 09:55:00,78.13,78.65,78.13,78.62,71500.0,51.4556,51.7981,51.4556,51.7783,71500.0
2011-08-02 10:00:00,78.57,78.67,78.3,78.34,77500.0,51.7454,51.8113,51.5676,51.5939,77500.0
2011-08-02 10:05:00,78.32,78.39,78.07,78.16,35200.0,51.5808,51.6269,51.4161,51.4754,35200.0
2011-08-02 10:10:00,78.19,78.24,77.95,77.97,37300.0,51.4952,51.5281,51.3371,51.3503,37300.0
2011-08-02 10:15:00,77.97,78.02,77.67,77.69,49400.0,51.3503,51.3832,51.1527,51.1659,49400.0
2011-08-02 10:20:00,77.67,77.76,77.6,77.65,42600.0,51.1527,51.212,51.1066,51.1395,42600.0
2011-08-02 10:25:00,77.69,77.73,77.55,77.64,42400.0,51.1659,51.1922,51.0737,51.1329,42400.0
2011-08-02 10:30:00,77.61,77.69,77.48,77.53,45300.0,51.1132,51.1659,51.0276,51.0605,45300.0
2011-08-02 10:35:00,77.53,77.77,77.53,77.71,53300.0,51.0605,51.2185,51.0605,51.179,53300.0
2011-08-02 10:40:00,77.71,77.74,77.63,77.67,29000.0,51.179,51.1988,51.1263,51.1527,29000.0
2011-08-02 10:45:00,77.68,77.7,77.58,77.59,18600.0,51.1593,51.1724,51.0934,51.1,18600.0
2011-08-02 10:50:00,77.58,77.6,77.23,77.28,64200.0,51.0934,51.1066,50.8629,50.8958,64200.0
2011-08-02 10:55:00,77.28,77.46,77.23,77.36,16900.0,50.8958,51.0144,50.8629,50.9485,16900.0
2011-08-02 11:00:00,77.36,77.5,77.3,77.46,43100.0,50.9485,51.0407,50.909,51.0144,43100.0
2011-08-02 11:05:00,77.47,77.54,77.0,77.0,102100.0,51.021,51.0671,50.7114,50.7114,102100.0
2011-08-02 11:10:00,77.0,77.0,76.82,76.89,50300.0,50.7114,50.7114,50.5929,50.639,50300.0
2011-08-02 11:15:00,76.89,76.98,76.79,76.84,50000.0,50.639,50.6983,50.5731,50.6061,50000.0
2011-08-02 11:20:00,76.88,76.97,76.69,76.74,56600.0,50.6324,50.6917,50.5073,50.5402,56600.0
2011-08-02 11:25:00,76.75,76.9,76.72,76.83,27600.0,50.5468,50.6456,50.527,50.5995,27600.0
2011-08-02 11:30:00,76.83,76.94,76.8,76.9,22300.0,50.5995,50.6719,50.5797,50.6456,22300.0
2011-08-02 11:35:00,76.91,77.02,76.87,76.89,32000.0,50.6522,50.7246,50.6258,50.639,32000.0
2011-08-02 11:40:00,76.88,76.97,76.83,76.9,13500.0,50.6324,50.6917,50.5995,50.6456,13500.0
2011-08-02 11:45:00,76.89,77.09,76.84,77.04,31100.0,50.639,50.7707,50.6061,50.7378,31100.0
2011-08-02 11:50:00,77.06,77.09,76.95,76.97,16800.0,50.7509,50.7707,50.6785,50.6917,16800.0
2011-08-02 11:55:00,76.95,76.96,76.86,76.95,22500.0,50.6785,50.6851,50.6192,50.6785,22500.0
2011-08-02 12:00:00,76.95,76.97,76.77,76.83,18500.0,50.6785,50.6917,50.56,50.5995,18500.0
2011-08-02 12:05:00,76.84,76.86,76.69,76.77,21800.0,50.6061,50.6192,50.5073,50.56,21800.0
2011-08-02 12:10:00,76.77,76.84,76.69,76.82,12300.0,50.56,50.6061,50.5073,50.5929,12300.0
2011-08-02 12:15:00,76.84,76.9,76.79,76.84,10000.0,50.6061,50.6456,50.5731,50.6061,10000.0
2011-08-02 12:20:00,76.88,76.98,76.84,76.96,18500.0,50.6324,50.6983,50.6061,50.6851,18500.0
2011-08-02 12:25:00,76.98,77.07,76.92,76.92,43900.0,50.6983,50.7575,50.6587,50.6587,43900.0
2011-08-02 12:30:00,76.94,76.94,76.75,76.79,43200.0,50.6719,50.6719,50.5468,50.5731,43200.0
2011-08-02 12:35:00,76.78,76.8,76.57,76.71,49700.0,50.5665,50.5797,50.4282,50.5204,49700.0
2011-08-02 12:40:00,76.71,76.8,76.62,76.62,19500.0,50.5204,50.5797,50.4612,50.4612,19500.0
2011-08-02 12:45:00,76.62,76.73,76.46,76.58,68800.0,50.4612,50.5336,50.3558,50.4348,68800.0
2011-08-02 12:50:00,76.58,76.66,76.45,76.46,23400.0,50.4348,50.4875,50.3492,50.3558,23400.0
2011-08-02 12:55:00,76.46,76.56,76.4,76.44,51700.0,50.3558,50.4216,50.3163,50.3426,51700.0
2011-08-02 13:00:00,76.43,76.5,76.4,76.42,61800.0,50.336,50.3821,50.3163,50.3294,61800.0
2011-08-02 13:05:00,76.42,76.59,76.36,76.55,42100.0,50.3294,50.4414,50.2899,50.4151,42100.0
2011-08-02 13:10:00,76.55,76.57,76.39,76.44,26800.0,50.4151,50.4282,50.3097,50.3426,26800.0
2011-08-02 13:15:00,76.44,76.62,76.44,76.51,29800.0,50.3426,50.4612,50.3426,50.3887,29800.0
2011-08-02 13:20:00,76.51,76.55,76.46,76.51,52500.0,50.3887,50.4151,50.3558,50.3887,52500.0
2011-08-02 13:25:00,76.52,76.6,76.52,76.53,25300.0,50.3953,50.448,50.3953,50.4019,25300.0
2011-08-02 13:30:00,76.54,76.58,76.48,76.52,19400.0,50.4085,50.4348,50.369,50.3953,19400.0
2011-08-02 13:35:00,76.52,76.55,76.26,76.44,36900.0,50.3953,50.4151,50.2241,50.3426,36900.0
2011-08-02 13:40:00,76.42,76.43,76.25,76.26,23800.0,50.3294,50.336,50.2175,50.2241,23800.0
2011-08-02 13:45:00,76.27,76.33,76.07,76.23,59100.0,50.2307,50.2702,50.0989,50.2043,59100.0
2011-08-02 13:50:00,76.21,76.24,76.02,76.09,33900.0,50.1911,50.2109,50.066,50.1121,33900.0
2011-08-02 13:55:00,76.08,76.12,75.97,76.02,40500.0,50.1055,50.1319,50.0331,50.066,40500.0
2011-08-02 14:00:00,76.02,76.21,75.95,76.16,33700.0,50.066,50.1911,50.0199,50.1582,33700.0
2011-08-02 14:05:00,76.19,76.23,76.07,76.09,34200.0,50.178,50.2043,50.0989,50.1121,34200.0
2011-08-02 14:10:00,76.09,76.21,76.09,76.16,45900.0,50.1121,50.1911,50.1121,50.1582,45900.0
2011-08-02 14:15:00,76.19,76.3,76.08,76.22,52000.0,50.178,50.2504,50.1055,50.1977,52000.0
2011-08-02 14:20:00,76.24,76.47,76.21,76.23,106100.0,50.2109,50.3624,50.1911,50.2043,106100.0
2011-08-02 14:25:00,76.22,76.24,76.07,76.1,37100.0,50.1977,50.2109,50.0989,50.1187,37100.0
2011-08-02 14:30:00,76.13,76.18,76.03,76.07,20500.0,50.1385,50.1714,50.0726,50.0989,20500.0
2011-08-02 14:35:00,76.05,76.05,75.96,75.98,32300.0,50.0858,50.0858,50.0265,50.0397,32300.0
2011-08-02 14:40:00,75.97,76.01,75.92,75.98,34500.0,50.0331,50.0594,50.0002,50.0397,34500.0
2011-08-02 14:45:00,76.0,76.06,75.95,76.03,32500.0,50.0528,50.0924,50.0199,50.0726,32500.0
2011-08-02 14:50:00,76.03,76.22,76.01,76.21,57000.0,50.0726,50.1977,50.0594,50.1911,57000.0
2011-08-02 14:55:00,76.19,76.25,76.1,76.14,69500.0,50.178,50.2175,50.1187,50.145,69500.0
2011-08-02 15:00:00,76.13,76.25,76.12,76.22,85900.0,50.1385,50.2175,50.1319,50.1977,85900.0
2011-08-02 15:05:00,76.22,76.36,76.22,76.31,52000.0,50.1977,50.2899,50.1977,50.257,52000.0
2011-08-02 15:10:00,76.29,76.35,76.12,76.16,53800.0,50.2438,50.2833,50.1319,50.1582,53800.0
2011-08-02 15:15:00,76.14,76.22,76.07,76.13,46800.0,50.145,50.1977,50.0989,50.1385,46800.0
2011-08-02 15:20:00,76.13,76.13,75.75,75.78,61900.0,50.1385,50.1385,49.8882,49.9079,61900.0
2011-08-02 15:25:00,75.77,75.79,75.5,75.55,153000.0,49.9014,49.9145,49.7235,49.7565,153000.0
2011-08-02 15:30:00,75.55,75.66,75.45,75.54,132000.0,49.7565,49.8289,49.6906,49.7499,132000.0
2011-08-02 15:35:00,75.55,75.58,75.43,75.48,101500.0,49.7565,49.7762,49.6774,49.7104,101500.0
2011-08-02 15:40:00,75.48,75.48,75.07,75.18,129800.0,49.7104,49.7104,49.4404,49.5128,129800.0
2011-08-02 15:45:00,75.17,75.52,75.15,75.44,150000.0,49.5062,49.7367,49.493,49.684,150000.0
2011-08-02 15:50:00,75.44,75.44,75.25,75.33,126500.0,49.684,49.684,49.5589,49.6116,126500.0
2011-08-02 15:55:00,75.33,75.48,75.27,75.3,266000.0,49.6116,49.7104,49.5721,49.5918,266000.0
2011-08-03 09:30:00,76.5,77.17,75.37,75.96,268800.0,50.3821,50.8234,49.6379,50.0265,268800.0
2011-08-03 09:35:00,76.02,76.02,75.25,75.85,129800.0,50.066,50.066,49.5589,49.9541,129800.0
2011-08-03 09:40:00,75.77,75.9,75.5,75.66,100300.0,49.9014,49.987,49.7235,49.8289,100300.0
2011-08-03 09:45:00,75.71,76.23,75.62,75.62,139600.0,49.8618,50.2043,49.8026,49.8026,139600.0
2011-08-03 09:50:00,75.61,75.74,75.5,75.5,95100.0,49.796,49.8816,49.7235,49.7235,95100.0
2011-08-03 09:55:00,75.55,75.78,75.5,75.61,121100.0,49.7565,49.9079,49.7235,49.796,121100.0
2011-08-03 10:00:00,75.64,76.24,75.52,76.05,191200.0,49.8157,50.2109,49.7367,50.0858,191200.0
2011-08-03 10:05:00,76.06,76.09,75.68,75.71,75300.0,50.0924,50.1121,49.8421,49.8618,75300.0
2011-08-03 10:10:00,75.73,75.75,75.11,75.44,106900.0,49.875,49.8882,49.4667,49.684,106900.0
2011-08-03 10:15:00,75.45,75.46,75.01,75.18,84700.0,49.6906,49.6972,49.4008,49.5128,84700.0
2011-08-03 10:20:00,75.13,75.35,74.83,74.92,66000.0,49.4799,49.6248,49.2823,49.3416,66000.0
2011-08-03 10:25:00,74.94,75.13,74.88,74.91,37900.0,49.3547,49.4799,49.3152,49.335,37900.0
2011-08-03 10:30:00,74.89,74.89,74.15,74.39,79700.0,49.3218,49.3218,48.8344,48.9925,79700.0
2011-08-03 10:35:00,74.38,74.52,73.71,73.99,62200.0,48.9859,49.0781,48.5447,48.7291,62200.0
2011-08-03 10:40:00,73.99,74.29,73.86,74.18,57200.0,48.7291,48.9267,48.6435,48.8542,57200.0
2011-08-03 10:45:00,74.17,74.53,74.12,74.45,26300.0,48.8476,49.0847,48.8147,49.032,26300.0
2011-08-03 10:50:00,74.48,74.48,74.22,74.41,52800.0,49.0518,49.0518,48.8805,49.0057,52800.0
2011-08-03 10:55:00,74.47,74.58,74.19,74.57,50800.0,49.0452,49.1176,48.8608,49.1111,50800.0
2011-08-03 11:00:00,74.55,74.85,74.48,74.65,72900.0,49.0979,49.2955,49.0518,49.1637,72900.0
2011-08-03 11:05:00,74.67,74.93,74.53,74.59,43200.0,49.1769,49.3481,49.0847,49.1242,43200.0
2011-08-03 11:10:00,74.58,74.66,74.36,74.47,52500.0,49.1176,49.1703,48.9728,49.0452,52500.0
2011-08-03 11:15:00,74.46,74.96,74.38,74.84,59900.0,49.0386,49.3679,48.9859,49.2889,59900.0
2011-08-03 11:20:00,74.88,74.89,74.45,74.58,34000.0,49.3152,49.3218,49.032,49.1176,34000.0
2011-08-03 11:25:00,74.61,74.96,74.52,74.86,77800.0,49.1374,49.3679,49.0781,49.302,77800.0
2011-08-03 11:30:00,74.89,75.36,74.81,74.97,161900.0,49.3218,49.6313,49.2691,49.3745,161900.0
2011-08-03 11:35:00,74.95,75.46,74.86,75.17,78300.0,49.3613,49.6972,49.302,49.5062,78300.0
2011-08-03 11:40:00,75.17,75.56,75.08,75.2,198500.0,49.5062,49.7631,49.4469,49.526,198500.0
2011-08-03 11:45:00,75.23,75.34,74.94,75.24,76600.0,49.5457,49.6182,49.3547,49.5523,76600.0
2011-08-03 11:50:00,75.27,75.33,75.11,75.28,35900.0,49.5721,49.6116,49.4667,49.5787,35900.0
2011-08-03 11:55:00,75.27,75.43,75.16,75.37,46400.0,49.5721,49.6774,49.4996,49.6379,46400.0
2011-08-03 12:00:00,75.4,75.4,75.25,75.25,133500.0,49.6577,49.6577,49.5589,49.5589,133500.0
2011-08-03 12:05:00,75.24,75.46,75.22,75.29,93400.0,49.5523,49.6972,49.5391,49.5852,93400.0
2011-08-03 12:10:00,75.26,75.34,75.1,75.25,49100.0,49.5655,49.6182,49.4601,49.5589,49100.0
2011-08-03 12:15:00,75.27,75.27,74.95,75.04,48900.0,49.5721,49.5721,49.3613,49.4206,48900.0
2011-08-03 12:20:00,75.0,75.24,74.96,75.22,60100.0,49.3942,49.5523,49.3679,49.5391,60100.0
2011-08-03 12:25:00,75.2,75.23,75.11,75.18,29600.0,49.526,49.5457,49.4667,49.5128,29600.0
2011-08-03 12:30:00,75.17,75.19,74.98,75.16,42200.0,49.5062,49.5194,49.3811,49.4996,42200.0
2011-08-03 12:35:00,75.14,75.34,75.07,75.3,26300.0,49.4865,49.6182,49.4404,49.5918,26300.0
2011-08-03 12:40:00,75.29,75.37,75.1,75.37,35500.0,49.5852,49.6379,49.4601,49.6379,35500.0
2011-08-03 12:45:00,75.37,75.47,75.23,75.42,70200.0,49.6379,49.7038,49.5457,49.6709,70200.0
2011-08-03 12:50:00,75.46,75.5,75.34,75.37,38900.0,49.6972,49.7235,49.6182,49.6379,38900.0
2011-08-03 12:55:00,75.35,75.39,75.26,75.39,28500.0,49.6248,49.6511,49.5655,49.6511,28500.0
2011-08-03 13:00:00,75.39,75.39,75.18,75.2,29400.0,49.6511,49.6511,49.5128,49.526,29400.0
2011-08-03 13:05:00,75.19,75.27,75.0,75.13,19800.0,49.5194,49.5721,49.3942,49.4799,19800.0
2011-08-03 13:10:00,75.12,75.22,74.96,75.07,45700.0,49.4733,49.5391,49.3679,49.4404,45700.0
2011-08-03 13:15:00,75.09,75.61,74.99,75.21,31700.0,49.4535,49.796,49.3877,49.5326,31700.0
2011-08-03 13:20:00,75.16,75.38,75.12,75.37,23300.0,49.4996,49.6445,49.4733,49.6379,23300.0
2011-08-03 13:25:00,75.34,75.35,75.14,75.26,25000.0,49.6182,49.6248,49.4865,49.5655,25000.0
2011-08-03 13:30:00,75.26,75.39,75.18,75.39,27800.0,49.5655,49.6511,49.5128,49.6511,27800.0
2011-08-03 13:35:00,75.38,75.43,75.21,75.41,55000.0,49.6445,49.6774,49.5326,49.6643,55000.0
2011-08-03 13:40:00,75.41,75.57,75.36,75.53,62200.0,49.6643,49.7696,49.6313,49.7433,62200.0
2011-08-03 13:45:00,75.56,75.76,75.52,75.71,51500.0,49.7631,49.8948,49.7367,49.8618,51500.0
2011-08-03 13:50:00,75.69,75.7,75.49,75.68,25200.0,49.8487,49.8553,49.717,49.8421,25200.0
2011-08-03 13:55:00,75.64,75.68,75.53,75.62,25500.0,49.8157,49.8421,49.7433,49.8026,25500.0
2011-08-03 14:00:00,75.61,75.71,75.55,75.65,46200.0,49.796,49.8618,49.7565,49.8223,46200.0
2011-08-03 14:05:00,75.64,75.66,75.43,75.44,31600.0,49.8157,49.8289,49.6774,49.684,31600.0
2011-08-03 14:10:00,75.46,75.64,75.41,75.64,33800.0,49.6972,49.8157,49.6643,49.8157,33800.0
2011-08-03 14:15:00,75.64,75.64,75.41,75.46,46700.0,49.8157,49.8157,49.6643,49.6972,46700.0
2011-08-03 14:20:00,75.41,75.54,75.36,75.39,86100.0,49.6643,49.7499,49.6313,49.6511,86100.0
2011-08-03 14:25:00,75.39,75.43,75.01,75.1,66300.0,49.6511,49.6774,49.4008,49.4601,66300.0
2011-08-03 14:30:00,75.15,75.32,75.1,75.11,30300.0,49.493,49.605,49.4601,49.4667,30300.0
2011-08-03 14:35:00,75.16,75.31,75.1,75.28,37000.0,49.4996,49.5984,49.4601,49.5787,37000.0
2011-08-03 14:40:00,75.28,75.42,75.21,75.28,26700.0,49.5787,49.6709,49.5326,49.5787,26700.0
2011-08-03 14:45:00,75.29,75.44,75.2,75.4,55100.0,49.5852,49.684,49.526,49.6577,55100.0
2011-08-03 14:50:00,75.38,75.42,75.25,75.42,41700.0,49.6445,49.6709,49.5589,49.6709,41700.0
2011-08-03 14:55:00,75.43,75.58,75.33,75.48,62600.0,49.6774,49.7762,49.6116,49.7104,62600.0
2011-08-03 15:00:00,75.48,75.57,75.4,75.51,81500.0,49.7104,49.7696,49.6577,49.7301,81500.0
2011-08-03 15:05:00,75.51,75.53,75.37,75.41,72900.0,49.7301,49.7433,49.6379,49.6643,72900.0
2011-08-03 15:10:00,75.37,75.51,75.32,75.34,65100.0,49.6379,49.7301,49.605,49.6182,65100.0
2011-08-03 15:15:00,75.38,75.6,75.38,75.57,56200.0,49.6445,49.7894,49.6445,49.7696,56200.0
2011-08-03 15:20:00,75.58,75.69,75.52,75.68,50000.0,49.7762,49.8487,49.7367,49.8421,50000.0
2011-08-03 15:25:00,75.67,75.8,75.63,75.64,48200.0,49.8355,49.9211,49.8092,49.8157,48200.0
2011-08-03 15:30:00,75.66,75.75,75.51,75.57,56900.0,49.8289,49.8882,49.7301,49.7696,56900.0
2011-08-03 15:35:00,75.59,75.65,75.45,75.63,43800.0,49.7828,49.8223,49.6906,49.8092,43800.0
2011-08-03 15:40:00,75.64,76.0,75.61,75.87,97100.0,49.8157,50.0528,49.796,49.9672,97100.0
2011-08-03 15:45:00,75.87,76.06,75.69,75.81,154800.0,49.9672,50.0924,49.8487,49.9277,154800.0
2011-08-03 15:50:00,75.82,76.0,75.71,75.71,151000.0,49.9343,50.0528,49.8618,49.8618,151000.0
2011-08-03 15:55:00,75.73,75.82,75.66,75.73,243600.0,49.875,49.9343,49.8289,49.875,243600.0
2011-08-04 09:30:00,74.82,74.89,74.06,74.28,92700.0,49.2757,49.3218,48.7752,48.9201,92700.0
2011-08-04 09:35:00,74.29,74.38,74.15,74.26,35400.0,48.9267,48.9859,48.8344,48.9069,35400.0
2011-08-04 09:40:00,74.22,74.31,73.76,73.79,70300.0,48.8805,48.9398,48.5776,48.5974,70300.0
2011-08-04 09:45:00,73.78,73.95,73.69,73.82,60800.0,48.5908,48.7027,48.5315,48.6171,60800.0
2011-08-04 09:50:00,73.77,73.9,73.55,73.9,52300.0,48.5842,48.6698,48.4393,48.6698,52300.0
2011-08-04 09:55:00,73.87,74.19,73.86,73.87,57000.0,48.65,48.8608,48.6435,48.65,57000.0
2011-08-04 10:00:00,73.88,74.08,73.72,73.86,72000.0,48.6566,48.7883,48.5513,48.6435,72000.0
2011-08-04 10:05:00,73.86,73.99,73.6,73.67,61700.0,48.6435,48.7291,48.4722,48.5183,61700.0
2011-08-04 10:10:00,73.64,73.72,73.47,73.72,77200.0,48.4986,48.5513,48.3866,48.5513,77200.0
2011-08-04 10:15:00,73.72,73.72,73.38,73.4,50100.0,48.5513,48.5513,48.3273,48.3405,50100.0
2011-08-04 10:20:00,73.4,73.75,73.37,73.73,39300.0,48.3405,48.571,48.3207,48.5578,39300.0
2011-08-04 10:25:00,73.73,73.93,73.68,73.72,27600.0,48.5578,48.6896,48.5249,48.5513,27600.0
2011-08-04 10:30:00,73.69,73.8,73.56,73.69,75400.0,48.5315,48.6039,48.4459,48.5315,75400.0
2011-08-04 10:35:00,73.67,73.79,73.4,73.58,36300.0,48.5183,48.5974,48.3405,48.4591,36300.0
2011-08-04 10:40:00,73.54,73.59,73.33,73.36,60400.0,48.4327,48.4656,48.2944,48.3142,60400.0
2011-08-04 10:45:00,73.33,73.33,72.91,73.18,53900.0,48.2944,48.2944,48.0178,48.1956,53900.0
2011-08-04 10:50:00,73.2,73.2,72.94,72.97,32100.0,48.2088,48.2088,48.0376,48.0573,32100.0
2011-08-04 10:55:00,72.98,72.98,72.7,72.86,51800.0,48.0639,48.0639,47.8795,47.9849,51800.0
2011-08-04 11:00:00,72.85,72.92,72.51,72.79,58400.0,47.9783,48.0244,47.7544,47.9388,58400.0
2011-08-04 11:05:00,72.8,72.89,72.68,72.84,37800.0,47.9454,48.0046,47.8663,47.9717,37800.0
2011-08-04 11:10:00,72.84,72.87,72.59,72.62,53400.0,47.9717,47.9915,47.807,47.8268,53400.0
2011-08-04 11:15:00,72.63,72.99,72.45,72.9,49900.0,47.8334,48.0705,47.7148,48.0112,49900.0
2011-08-04 11:20:00,72.94,73.1,72.45,72.5,28700.0,48.0376,48.1429,47.7148,47.7478,28700.0
2011-08-04 11:25:00,72.49,72.71,72.31,72.31,50300.0,47.7412,47.8861,47.6226,47.6226,50300.0
2011-08-04 11:30:00,72.33,72.71,72.27,72.66,36700.0,47.6358,47.8861,47.5963,47.8531,36700.0
2011-08-04 11:35:00,72.62,72.68,72.48,72.57,24400.0,47.8268,47.8663,47.7346,47.7939,24400.0
2011-08-04 11:40:00,72.55,72.58,72.12,72.29,41400.0,47.7807,47.8005,47.4975,47.6095,41400.0
2011-08-04 11:45:00,72.3,72.33,71.68,71.81,86500.0,47.6161,47.6358,47.2077,47.2933,86500.0
2011-08-04 11:50:00,71.88,72.37,71.79,72.25,83000.0,47.3394,47.6622,47.2802,47.5831,83000.0
2011-08-04 11:55:00,72.27,72.73,72.25,72.54,84600.0,47.5963,47.8993,47.5831,47.7741,84600.0
2011-08-04 12:00:00,72.55,72.78,72.49,72.72,110000.0,47.7807,47.9322,47.7412,47.8927,110000.0
2011-08-04 12:05:00,72.67,73.22,72.46,72.63,129600.0,47.8597,48.222,47.7214,47.8334,129600.0
2011-08-04 12:10:00,72.59,73.19,72.57,73.0,76600.0,47.807,48.2022,47.7939,48.0771,76600.0
2011-08-04 12:15:00,73.0,73.08,72.92,73.05,57500.0,48.0771,48.1298,48.0244,48.11,57500.0
2011-08-04 12:20:00,73.02,73.21,72.96,73.02,65200.0,48.0902,48.2154,48.0507,48.0902,65200.0
2011-08-04 12:25:00,73.01,73.26,72.95,73.15,69700.0,48.0837,48.2483,48.0441,48.1759,69700.0
2011-08-04 12:30:00,73.16,73.91,73.12,73.49,73300.0,48.1824,48.6764,48.1561,48.3998,73300.0
2011-08-04 12:35:00,73.46,73.98,73.44,73.71,104800.0,48.38,48.7225,48.3668,48.5447,104800.0
2011-08-04 12:40:00,73.7,73.7,73.53,73.63,44800.0,48.5381,48.5381,48.4261,48.492,44800.0
2011-08-04 12:45:00,73.65,73.77,73.62,73.74,22700.0,48.5052,48.5842,48.4854,48.5644,22700.0
2011-08-04 12:50:00,73.71,73.73,73.45,73.49,52100.0,48.5447,48.5578,48.3734,48.3998,52100.0
2011-08-04 12:55:00,73.52,73.62,73.41,73.48,32700.0,48.4195,48.4854,48.3471,48.3932,32700.0
2011-08-04 13:00:00,73.48,73.69,73.48,73.52,61000.0,48.3932,48.5315,48.3932,48.4195,61000.0
2011-08-04 13:05:00,73.54,73.61,73.38,73.41,30400.0,48.4327,48.4788,48.3273,48.3471,30400.0
2011-08-04 13:10:00,73.4,73.51,73.25,73.44,32200.0,48.3405,48.413,48.2417,48.3668,32200.0
2011-08-04 13:15:00,73.43,73.44,73.22,73.25,31700.0,48.3603,48.3668,48.222,48.2417,31700.0
2011-08-04 13:20:00,73.23,73.38,73.23,73.25,37600.0,48.2285,48.3273,48.2285,48.2417,37600.0
2011-08-04 13:25:00,73.24,73.44,73.22,73.4,17900.0,48.2351,48.3668,48.222,48.3405,17900.0
2011-08-04 13:30:00,73.4,73.4,73.2,73.21,13200.0,48.3405,48.3405,48.2088,48.2154,13200.0
2011-08-04 13:35:00,73.18,73.22,73.1,73.19,17500.0,48.1956,48.222,48.1429,48.2022,17500.0
2011-08-04 13:40:00,73.16,73.21,72.92,72.95,36800.0,48.1824,48.2154,48.0244,48.0441,36800.0
2011-08-04 13:45:00,72.91,72.91,72.69,72.8,38500.0,48.0178,48.0178,47.8729,47.9454,38500.0
2011-08-04 13:50:00,72.78,72.9,72.74,72.74,27700.0,47.9322,48.0112,47.9058,47.9058,27700.0
2011-08-04 13:55:00,72.73,72.89,72.65,72.81,50600.0,47.8993,48.0046,47.8466,47.9519,50600.0
2011-08-04 14:00:00,72.84,72.9,72.54,72.66,76200.0,47.9717,48.0112,47.7741,47.8531,76200.0
2011-08-04 14:05:00,72.66,72.71,72.47,72.54,40400.0,47.8531,47.8861,47.728,47.7741,40400.0
2011-08-04 14:10:00,72.54,72.58,72.25,72.43,28100.0,47.7741,47.8005,47.5831,47.7017,28100.0
2011-08-04 14:15:00,72.42,72.52,72.15,72.22,49100.0,47.6951,47.7609,47.5173,47.5634,49100.0
2011-08-04 14:20:00,72.25,72.35,72.08,72.2,58600.0,47.5831,47.649,47.4712,47.5502,58600.0
2011-08-04 14:25:00,72.19,72.19,71.91,72.11,64000.0,47.5436,47.5436,47.3592,47.4909,64000.0
2011-08-04 14:30:00,72.12,72.54,71.99,72.54,80600.0,47.4975,47.7741,47.4119,47.7741,80600.0
2011-08-04 14:35:00,72.53,72.71,72.48,72.63,72400.0,47.7675,47.8861,47.7346,47.8334,72400.0
2011-08-04 14:40:00,72.62,72.73,72.52,72.53,75400.0,47.8268,47.8993,47.7609,47.7675,75400.0
2011-08-04 14:45:00,72.52,72.75,72.41,72.64,43900.0,47.7609,47.9124,47.6885,47.84,43900.0
2011-08-04 14:50:00,72.64,72.67,72.43,72.44,57300.0,47.84,47.8597,47.7017,47.7083,57300.0
2011-08-04 14:55:00,72.43,72.48,72.25,72.33,38900.0,47.7017,47.7346,47.5831,47.6358,38900.0
2011-08-04 15:00:00,72.33,72.71,72.2,72.7,61100.0,47.6358,47.8861,47.5502,47.8795,61100.0
2011-08-04 15:05:00,72.68,72.94,72.68,72.78,81000.0,47.8663,48.0376,47.8663,47.9322,81000.0
2011-08-04 15:10:00,72.76,72.88,72.67,72.67,44800.0,47.919,47.998,47.8597,47.8597,44800.0
2011-08-04 15:15:00,72.66,72.75,72.47,72.52,94500.0,47.8531,47.9124,47.728,47.7609,94500.0
2011-08-04 15:20:00,72.52,72.64,72.4,72.55,105400.0,47.7609,47.84,47.6819,47.7807,105400.0
2011-08-04 15:25:00,72.56,72.79,72.27,72.27,88800.0,47.7873,47.9388,47.5963,47.5963,88800.0
2011-08-04 15:30:00,72.27,72.32,72.11,72.22,70700.0,47.5963,47.6292,47.4909,47.5634,70700.0
2011-08-04 15:35:00,72.21,72.4,72.08,72.09,96000.0,47.5568,47.6819,47.4712,47.4778,96000.0
2011-08-04 15:40:00,72.11,72.16,71.9,72.0,230700.0,47.4909,47.5239,47.3526,47.4185,230700.0
2011-08-04 15:45:00,71.98,72.09,71.91,72.03,169400.0,47.4053,47.4778,47.3592,47.4382,169400.0
2011-08-04 15:50:00,72.04,72.08,71.57,71.74,183100.0,47.4448,47.4712,47.1353,47.2472,183100.0
2011-08-04 15:55:00,71.74,71.88,71.66,71.69,278700.0,47.2472,47.3394,47.1946,47.2143,278700.0
2011-08-05 09:30:00,72.52,73.12,72.29,72.93,141300.0,47.7609,48.1561,47.6095,48.031,141300.0
2011-08-05 09:35:00,72.93,72.95,71.85,72.03,94700.0,48.031,48.0441,47.3197,47.4382,94700.0
2011-08-05 09:40:00,72.02,72.03,71.6,71.64,67000.0,47.4317,47.4382,47.155,47.1814,67000.0
2011-08-05 09:45:00,71.64,71.89,71.57,71.63,102000.0,47.1814,47.346,47.1353,47.1748,102000.0
2011-08-05 09:50:00,71.65,71.76,70.06,70.37,173000.0,47.188,47.2604,46.1408,46.345,173000.0
2011-08-05 09:55:00,70.34,70.61,70.0,70.14,143100.0,46.3252,46.503,46.1013,46.1935,143100.0
2011-08-05 10:00:00,70.15,70.57,69.82,70.44,163200.0,46.2001,46.4767,45.9828,46.3911,163200.0
2011-08-05 10:05:00,70.44,71.01,70.34,70.86,154700.0,46.3911,46.7665,46.3252,46.6677,154700.0
2011-08-05 10:10:00,70.88,71.02,70.59,70.88,131800.0,46.6809,46.7731,46.4899,46.6809,131800.0
2011-08-05 10:15:00,70.89,71.57,70.84,71.44,93900.0,46.6874,47.1353,46.6545,47.0497,93900.0
2011-08-05 10:20:00,71.45,72.2,70.61,72.06,137800.0,47.0563,47.5502,46.503,47.458,137800.0
2011-08-05 10:25:00,71.99,72.29,71.32,71.86,202600.0,47.4119,47.6095,46.9706,47.3263,202600.0
2011-08-05 10:30:00,71.86,71.92,71.42,71.74,67900.0,47.3263,47.3658,47.0365,47.2472,67900.0
2011-08-05 10:35:00,71.73,71.86,71.59,71.79,98500.0,47.2407,47.3263,47.1485,47.2802,98500.0
2011-08-05 10:40:00,71.78,71.84,71.57,71.62,67900.0,47.2736,47.3131,47.1353,47.1682,67900.0
2011-08-05 10:45:00,71.63,71.63,71.17,71.32,52400.0,47.1748,47.1748,46.8718,46.9706,52400.0
2011-08-05 10:50:00,71.35,71.52,71.25,71.33,39400.0,46.9904,47.1024,46.9245,46.9772,39400.0
2011-08-05 10:55:00,71.32,71.57,71.19,71.57,43900.0,46.9706,47.1353,46.885,47.1353,43900.0
2011-08-05 11:00:00,71.53,71.55,70.91,70.96,85600.0,47.1089,47.1221,46.7006,46.7335,85600.0
2011-08-05 11:05:00,71.0,71.08,70.75,70.91,74900.0,46.7599,46.8126,46.5952,46.7006,74900.0
2011-08-05 11:10:00,70.91,71.03,70.47,70.5,74600.0,46.7006,46.7796,46.4108,46.4306,74600.0
2011-08-05 11:15:00,70.52,70.63,70.16,70.59,99300.0,46.4438,46.5162,46.2067,46.4899,99300.0
2011-08-05 11:20:00,70.58,70.6,70.27,70.42,62400.0,46.4833,46.4965,46.2791,46.3779,62400.0
2011-08-05 11:25:00,70.45,71.07,70.35,70.63,97700.0,46.3977,46.806,46.3318,46.5162,97700.0
2011-08-05 11:30:00,70.61,70.85,70.45,70.73,94400.0,46.503,46.6611,46.3977,46.5821,94400.0
2011-08-05 11:35:00,70.74,70.8,70.27,70.27,57400.0,46.5887,46.6282,46.2791,46.2791,57400.0
2011-08-05 11:40:00,70.27,70.39,70.02,70.26,74500.0,46.2791,46.3581,46.1145,46.2725,74500.0
2011-08-05 11:45:00,70.24,70.25,69.51,69.57,118600.0,46.2594,46.2659,45.7786,45.8181,118600.0
2011-08-05 11:50:00,69.59,69.7,69.37,69.42,73800.0,45.8313,45.9037,45.6864,45.7193,73800.0
2011-08-05 11:55:00,69.41,69.43,68.51,68.64,118400.0,45.7127,45.7259,45.12,45.2056,118400.0
2011-08-05 12:00:00,68.6,68.99,68.41,68.92,101900.0,45.1793,45.4361,45.0541,45.39,101900.0
2011-08-05 12:05:00,68.91,69.44,68.8,69.44,67900.0,45.3834,45.7325,45.311,45.7325,67900.0
2011-08-05 12:10:00,69.43,70.0,69.34,69.77,164900.0,45.7259,46.1013,45.6666,45.9498,164900.0
2011-08-05 12:15:00,69.8,70.63,69.75,70.1,135900.0,45.9696,46.5162,45.9367,46.1672,135900.0
2011-08-05 12:20:00,70.14,70.36,69.78,70.31,68100.0,46.1935,46.3384,45.9564,46.3055,68100.0
2011-08-05 12:25:00,70.34,70.4,69.85,69.87,66500.0,46.3252,46.3647,46.0025,46.0157,66500.0
2011-08-05 12:30:00,69.88,69.96,69.62,69.8,124400.0,46.0223,46.075,45.851,45.9696,124400.0
2011-08-05 12:35:00,69.81,70.56,69.7,70.39,119900.0,45.9762,46.4701,45.9037,46.3581,119900.0
2011-08-05 12:40:00,70.37,70.47,70.07,70.4,120800.0,46.345,46.4108,46.1474,46.3647,120800.0
2011-08-05 12:45:00,70.32,71.06,70.1,70.96,118700.0,46.312,46.7994,46.1672,46.7335,118700.0
2011-08-05 12:50:00,70.96,71.46,70.55,70.74,120000.0,46.7335,47.0628,46.4635,46.5887,120000.0
2011-08-05 12:55:00,70.76,70.81,70.31,70.31,158300.0,46.6018,46.6348,46.3055,46.3055,158300.0
2011-08-05 13:00:00,70.36,70.58,70.01,70.01,122100.0,46.3384,46.4833,46.1079,46.1079,122100.0
2011-08-05 13:05:00,70.01,70.21,69.62,70.06,120100.0,46.1079,46.2396,45.851,46.1408,120100.0
2011-08-05 13:10:00,70.07,70.5,70.0,70.26,75400.0,46.1474,46.4306,46.1013,46.2725,75400.0
2011-08-05 13:15:00,70.27,70.58,70.23,70.42,85300.0,46.2791,46.4833,46.2528,46.3779,85300.0
2011-08-05 13:20:00,70.44,70.83,70.29,70.81,136600.0,46.3911,46.6479,46.2923,46.6348,136600.0
2011-08-05 13:25:00,70.81,70.86,70.43,70.56,88300.0,46.6348,46.6677,46.3845,46.4701,88300.0
2011-08-05 13:30:00,70.55,70.69,70.47,70.5,45800.0,46.4635,46.5557,46.4108,46.4306,45800.0
2011-08-05 13:35:00,70.5,70.52,70.05,70.16,79700.0,46.4306,46.4438,46.1342,46.2067,79700.0
2011-08-05 13:40:00,70.15,70.29,69.93,70.23,72300.0,46.2001,46.2923,46.0552,46.2528,72300.0
2011-08-05 13:45:00,70.23,70.45,69.97,70.38,116600.0,46.2528,46.3977,46.0815,46.3516,116600.0
2011-08-05 13:50:00,70.39,70.96,70.34,70.8,83800.0,46.3581,46.7335,46.3252,46.6282,83800.0
2011-08-05 13:55:00,70.85,70.89,70.5,70.62,60300.0,46.6611,46.6874,46.4306,46.5096,60300.0
2011-08-05 14:00:00,70.61,70.74,70.27,70.28,116500.0,46.503,46.5887,46.2791,46.2857,116500.0
2011-08-05 14:05:00,70.27,70.34,70.05,70.12,86600.0,46.2791,46.3252,46.1342,46.1803,86600.0
2011-08-05 14:10:00,70.13,70.21,69.89,69.95,84800.0,46.1869,46.2396,46.0289,46.0684,84800.0
2011-08-05 14:15:00,69.95,70.01,69.7,69.98,86200.0,46.0684,46.1079,45.9037,46.0881,86200.0
2011-08-05 14:20:00,69.99,70.26,69.91,70.11,63800.0,46.0947,46.2725,46.042,46.1737,63800.0
2011-08-05 14:25:00,70.13,70.14,69.94,70.02,55400.0,46.1869,46.1935,46.0618,46.1145,55400.0
2011-08-05 14:30:00,70.01,70.27,69.9,70.17,54000.0,46.1079,46.2791,46.0354,46.2133,54000.0
2011-08-05 14:35:00,70.16,70.67,70.14,70.59,59200.0,46.2067,46.5426,46.1935,46.4899,59200.0
2011-08-05 14:40:00,70.61,70.66,70.46,70.63,85600.0,46.503,46.536,46.4043,46.5162,85600.0
2011-08-05 14:45:00,70.63,70.64,70.26,70.3,61900.0,46.5162,46.5228,46.2725,46.2989,61900.0
2011-08-05 14:50:00,70.27,70.37,69.97,70.08,67300.0,46.2791,46.345,46.0815,46.154,67300.0
2011-08-05 14:55:00,70.11,70.12,69.75,69.82,123100.0,46.1737,46.1803,45.9367,45.9828,123100.0
2011-08-05 15:00:00,69.82,69.91,69.33,69.36,126000.0,45.9828,46.042,45.66,45.6798,126000.0
2011-08-05 15:05:00,69.35,69.4,68.5,68.77,137000.0,45.6732,45.7061,45.1134,45.2912,137000.0
2011-08-05 15:10:00,68.78,69.25,68.66,69.04,91000.0,45.2978,45.6074,45.2188,45.4691,91000.0
2011-08-05 15:15:00,69.04,69.12,68.65,68.81,87900.0,45.4691,45.5217,45.2122,45.3176,87900.0
2011-08-05 15:20:00,68.82,69.26,68.76,69.15,77500.0,45.3242,45.6139,45.2846,45.5415,77500.0
2011-08-05 15:25:00,69.14,69.22,68.57,68.58,83900.0,45.5349,45.5876,45.1595,45.1661,83900.0
2011-08-05 15:30:00,68.58,68.94,68.58,68.83,123900.0,45.1661,45.4032,45.1661,45.3307,123900.0
2011-08-05 15:35:00,68.83,69.35,68.76,69.27,97700.0,45.3307,45.6732,45.2846,45.6205,97700.0
2011-08-05 15:40:00,69.27,69.61,69.27,69.59,193900.0,45.6205,45.8444,45.6205,45.8313,193900.0
2011-08-05 15:45:00,69.58,69.75,69.47,69.62,308100.0,45.8247,45.9367,45.7522,45.851,308100.0
2011-08-05 15:50:00,69.63,70.11,69.61,70.11,261400.0,45.8576,46.1737,45.8444,46.1737,261400.0
2011-08-05 15:55:00,70.11,70.22,69.85,69.86,388000.0,46.1737,46.2462,46.0025,46.0091,388000.0
2011-08-08 09:30:00,67.54,67.65,66.35,67.09,253400.0,44.4812,44.5536,43.6974,44.1848,253400.0
2011-08-08 09:35:00,67.08,67.42,66.66,67.17,199800.0,44.1782,44.4021,43.9016,44.2375,199800.0
2011-08-08 09:40:00,67.19,67.75,66.87,67.6,163600.0,44.2507,44.6195,44.0399,44.5207,163600.0
2011-08-08 09:45:00,67.62,67.65,67.33,67.4,125400.0,44.5339,44.5536,44.3429,44.389,125400.0
2011-08-08 09:50:00,67.39,68.06,67.29,67.77,110500.0,44.3824,44.8236,44.3165,44.6326,110500.0
2011-08-08 09:55:00,67.79,68.18,67.5,68.02,82600.0,44.6458,44.9027,44.4548,44.7973,82600.0
2011-08-08 10:00:00,67.99,68.38,67.86,67.89,106900.0,44.7775,45.0344,44.6919,44.7117,106900.0
2011-08-08 10:05:00,67.86,68.11,67.86,68.02,114600.0,44.6919,44.8566,44.6919,44.7973,114600.0
2011-08-08 10:10:00,68.02,68.13,67.76,67.77,85000.0,44.7973,44.8697,44.6261,44.6326,85000.0
2011-08-08 10:15:00,67.75,67.75,67.22,67.45,84500.0,44.6195,44.6195,44.2704,44.4219,84500.0
2011-08-08 10:20:00,67.43,67.45,67.05,67.23,194300.0,44.4087,44.4219,44.1585,44.277,194300.0
2011-08-08 10:25:00,67.23,67.25,66.76,66.76,178700.0,44.277,44.2902,43.9675,43.9675,178700.0
2011-08-08 10:30:00,66.77,67.12,66.5,66.67,135600.0,43.9741,44.2046,43.7962,43.9082,135600.0
2011-08-08 10:35:00,66.61,66.76,66.25,66.7,170400.0,43.8687,43.9675,43.6316,43.928,170400.0
2011-08-08 10:40:00,66.65,67.13,66.61,67.0,153300.0,43.895,44.2111,43.8687,44.1255,153300.0
2011-08-08 10:45:00,66.98,67.34,66.72,67.3,95700.0,44.1124,44.3495,43.9411,44.3231,95700.0
2011-08-08 10:50:00,67.32,67.33,67.02,67.03,77300.0,44.3363,44.3429,44.1387,44.1453,77300.0
2011-08-08 10:55:00,67.05,67.17,66.8,66.87,70400.0,44.1585,44.2375,43.9938,44.0399,70400.0
2011-08-08 11:00:00,66.85,67.2,66.73,67.2,95700.0,44.0267,44.2572,43.9477,44.2572,95700.0
2011-08-08 11:05:00,67.2,67.87,67.19,67.83,99100.0,44.2572,44.6985,44.2507,44.6722,99100.0
2011-08-08 11:10:00,67.8,68.36,67.6,67.99,172300.0,44.6524,45.0212,44.5207,44.7775,172300.0
2011-08-08 11:15:00,67.99,68.12,67.95,68.05,154500.0,44.7775,44.8632,44.7512,44.817,154500.0
2011-08-08 11:20:00,68.03,68.09,67.58,67.75,83200.0,44.8039,44.8434,44.5075,44.6195,83200.0
2011-08-08 11:25:00,67.72,67.84,67.54,67.74,97200.0,44.5997,44.6787,44.4812,44.6129,97200.0
2011-08-08 11:30:00,67.74,67.74,67.24,67.45,126000.0,44.6129,44.6129,44.2836,44.4219,126000.0
2011-08-08 11:35:00,67.48,67.53,67.28,67.5,41700.0,44.4417,44.4746,44.3099,44.4548,41700.0
2011-08-08 11:40:00,67.49,67.7,67.43,67.5,36700.0,44.4482,44.5865,44.4087,44.4548,36700.0
2011-08-08 11:45:00,67.5,68.06,67.33,68.06,78300.0,44.4548,44.8236,44.3429,44.8236,78300.0
2011-08-08 11:50:00,68.04,68.2,67.92,68.2,51800.0,44.8105,44.9158,44.7314,44.9158,51800.0
2011-08-08 11:55:00,68.22,68.23,67.89,67.98,76300.0,44.929,44.9356,44.7117,44.7709,76300.0
2011-08-08 12:00:00,67.97,68.0,67.53,67.54,45900.0,44.7644,44.7841,44.4746,44.4812,45900.0
2011-08-08 12:05:00,67.52,67.84,67.52,67.77,36800.0,44.468,44.6787,44.468,44.6326,36800.0
2011-08-08 12:10:00,67.78,68.05,67.75,67.87,43100.0,44.6392,44.817,44.6195,44.6985,43100.0
2011-08-08 12:15:00,67.83,67.84,67.41,67.47,48600.0,44.6722,44.6787,44.3956,44.4351,48600.0
2011-08-08 12:20:00,67.46,67.91,67.29,67.71,55500.0,44.4285,44.7248,44.3165,44.5931,55500.0
2011-08-08 12:25:00,67.72,67.72,67.39,67.47,34000.0,44.5997,44.5997,44.3824,44.4351,34000.0
2011-08-08 12:30:00,67.45,67.58,67.39,67.56,49300.0,44.4219,44.5075,44.3824,44.4943,49300.0
2011-08-08 12:35:00,67.56,67.77,67.44,67.44,51400.0,44.4943,44.6326,44.4153,44.4153,51400.0
2011-08-08 12:40:00,67.44,67.78,67.32,67.61,44900.0,44.4153,44.6392,44.3363,44.5273,44900.0
2011-08-08 12:45:00,67.58,67.73,67.46,67.63,46300.0,44.5075,44.6063,44.4285,44.5404,46300.0
2011-08-08 12:50:00,67.62,67.83,67.48,67.53,42400.0,44.5339,44.6722,44.4417,44.4746,42400.0
2011-08-08 12:55:00,67.54,67.62,67.33,67.36,34800.0,44.4812,44.5339,44.3429,44.3626,34800.0
2011-08-08 13:00:00,67.34,67.61,67.3,67.34,31800.0,44.3495,44.5273,44.3231,44.3495,31800.0
2011-08-08 13:05:00,67.37,67.45,67.12,67.12,66700.0,44.3692,44.4219,44.2046,44.2046,66700.0
2011-08-08 13:10:00,67.12,67.34,67.0,67.07,62100.0,44.2046,44.3495,44.1255,44.1716,62100.0
2011-08-08 13:15:00,67.06,67.38,66.93,67.25,53900.0,44.165,44.3758,44.0794,44.2902,53900.0
2011-08-08 13:20:00,67.22,67.55,67.14,67.42,53500.0,44.2704,44.4878,44.2177,44.4021,53500.0
2011-08-08 13:25:00,67.42,67.56,67.34,67.34,71900.0,44.4021,44.4943,44.3495,44.3495,71900.0
2011-08-08 13:30:00,67.33,67.48,67.26,67.34,71400.0,44.3429,44.4417,44.2968,44.3495,71400.0
2011-08-08 13:35:00,67.34,67.41,66.95,67.03,112700.0,44.3495,44.3956,44.0926,44.1453,112700.0
2011-08-08 13:40:00,67.0,67.11,66.88,66.97,90600.0,44.1255,44.198,44.0465,44.1058,90600.0
2011-08-08 13:45:00,66.98,67.1,66.76,66.88,60000.0,44.1124,44.1914,43.9675,44.0465,60000.0
2011-08-08 13:50:00,66.86,67.17,66.75,66.96,76500.0,44.0333,44.2375,43.9609,44.0992,76500.0
2011-08-08 13:55:00,66.96,67.05,66.58,66.59,67500.0,44.0992,44.1585,43.8489,43.8555,67500.0
2011-08-08 14:00:00,66.59,67.04,66.54,67.01,68400.0,43.8555,44.1519,43.8226,44.1321,68400.0
2011-08-08 14:05:00,67.01,67.04,66.53,66.71,88900.0,44.1321,44.1519,43.816,43.9345,88900.0
2011-08-08 14:10:00,66.72,66.92,66.34,66.36,76100.0,43.9411,44.0728,43.6909,43.704,76100.0
2011-08-08 14:15:00,66.35,66.37,65.86,66.04,180900.0,43.6974,43.7106,43.3747,43.4933,180900.0
2011-08-08 14:20:00,66.05,66.18,65.33,65.48,143700.0,43.4999,43.5855,43.0257,43.1245,143700.0
2011-08-08 14:25:00,65.48,65.55,64.71,65.47,170700.0,43.1245,43.1706,42.6174,43.1179,170700.0
2011-08-08 14:30:00,65.47,66.16,65.43,66.12,113600.0,43.1179,43.5723,43.0915,43.546,113600.0
2011-08-08 14:35:00,66.12,66.43,65.87,65.96,81800.0,43.546,43.7501,43.3813,43.4406,81800.0
2011-08-08 14:40:00,65.95,66.3,65.93,66.19,100600.0,43.434,43.6645,43.4208,43.5921,100600.0
2011-08-08 14:45:00,66.18,66.21,65.64,65.72,118500.0,43.5855,43.6052,43.2298,43.2825,118500.0
2011-08-08 14:50:00,65.74,66.13,65.66,65.99,83400.0,43.2957,43.5526,43.243,43.4604,83400.0
2011-08-08 14:55:00,65.98,66.0,65.53,65.63,90200.0,43.4538,43.4669,43.1574,43.2233,90200.0
2011-08-08 15:00:00,65.63,65.77,65.59,65.75,90700.0,43.2233,43.3155,43.1969,43.3023,90700.0
2011-08-08 15:05:00,65.79,66.19,65.65,66.07,99300.0,43.3286,43.5921,43.2364,43.513,99300.0
2011-08-08 15:10:00,66.07,66.92,66.07,66.9,153500.0,43.513,44.0728,43.513,44.0597,153500.0
2011-08-08 15:15:00,66.91,67.36,66.13,67.1,137400.0,44.0663,44.3626,43.5526,44.1914,137400.0
2011-08-08 15:20:00,67.08,67.23,66.92,67.12,163600.0,44.1782,44.277,44.0728,44.2046,163600.0
2011-08-08 15:25:00,67.11,67.12,66.8,66.8,188000.0,44.198,44.2046,43.9938,43.9938,188000.0
2011-08-08 15:30:00,66.79,66.83,66.08,66.18,166900.0,43.9872,44.0136,43.5196,43.5855,166900.0
2011-08-08 15:35:00,66.18,66.26,65.87,66.08,135900.0,43.5855,43.6382,43.3813,43.5196,135900.0
2011-08-08 15:40:00,66.11,66.25,65.68,65.75,138700.0,43.5394,43.6316,43.2562,43.3023,138700.0
2011-08-08 15:45:00,65.73,65.73,65.2,65.37,162900.0,43.2891,43.2891,42.9401,43.052,162900.0
2011-08-08 15:50:00,65.36,65.91,65.34,65.82,203000.0,43.0454,43.4077,43.0323,43.3484,203000.0
2011-08-08 15:55:00,65.8,65.8,65.35,65.35,299800.0,43.3352,43.3352,43.0389,43.0389,299800.0
2011-08-09 09:30:00,66.47,66.85,66.02,66.85,218200.0,43.7765,44.0267,43.4801,44.0267,218200.0
2011-08-09 09:35:00,66.79,67.1,66.45,66.5,135000.0,43.9872,44.1914,43.7633,43.7962,135000.0
2011-08-09 09:40:00,66.47,66.58,65.61,65.61,109800.0,43.7765,43.8489,43.2101,43.2101,109800.0
2011-08-09 09:45:00,65.67,66.39,65.67,66.03,122400.0,43.2496,43.7238,43.2496,43.4867,122400.0
2011-08-09 09:50:00,66.08,66.24,65.86,66.07,170100.0,43.5196,43.625,43.3747,43.513,170100.0
2011-08-09 09:55:00,66.06,66.95,66.01,66.63,243600.0,43.5065,44.0926,43.4735,43.8819,243600.0
2011-08-09 10:00:00,66.56,67.16,66.46,67.02,113300.0,43.8357,44.2309,43.7699,44.1387,113300.0
2011-08-09 10:05:00,67.02,67.35,66.8,67.0,123200.0,44.1387,44.356,43.9938,44.1255,123200.0
2011-08-09 10:10:00,67.0,67.51,66.88,67.51,132700.0,44.1255,44.4614,44.0465,44.4614,132700.0
2011-08-09 10:15:00,67.5,67.57,67.14,67.52,134700.0,44.4548,44.5009,44.2177,44.468,134700.0
2011-08-09 10:20:00,67.52,67.69,67.22,67.26,188600.0,44.468,44.58,44.2704,44.2968,188600.0
2011-08-09 10:25:00,67.26,67.96,67.26,67.96,170100.0,44.2968,44.7578,44.2968,44.7578,170100.0
2011-08-09 10:30:00,67.94,68.0,67.63,67.87,121300.0,44.7446,44.7841,44.5404,44.6985,121300.0
2011-08-09 10:35:00,67.86,67.92,67.6,67.71,134400.0,44.6919,44.7314,44.5207,44.5931,134400.0
2011-08-09 10:40:00,67.7,67.79,67.6,67.69,96500.0,44.5865,44.6458,44.5207,44.58,96500.0
2011-08-09 10:45:00,67.66,68.14,67.53,67.98,62300.0,44.5602,44.8763,44.4746,44.7709,62300.0
2011-08-09 10:50:00,67.99,68.13,67.78,67.89,138500.0,44.7775,44.8697,44.6392,44.7117,138500.0
2011-08-09 10:55:00,67.9,68.1,67.79,67.94,53600.0,44.7183,44.85,44.6458,44.7446,53600.0
2011-08-09 11:00:00,67.95,67.95,67.21,67.24,51000.0,44.7512,44.7512,44.2638,44.2836,51000.0
2011-08-09 11:05:00,67.21,67.57,67.16,67.37,101900.0,44.2638,44.5009,44.2309,44.3692,101900.0
2011-08-09 11:10:00,67.38,67.38,66.98,67.11,43400.0,44.3758,44.3758,44.1124,44.198,43400.0
2011-08-09 11:15:00,67.13,67.28,67.08,67.27,85600.0,44.2111,44.3099,44.1782,44.3033,85600.0
2011-08-09 11:20:00,67.28,67.63,67.23,67.63,82800.0,44.3099,44.5404,44.277,44.5404,82800.0
2011-08-09 11:25:00,67.62,68.08,67.62,68.06,74300.0,44.5339,44.8368,44.5339,44.8236,74300.0
2011-08-09 11:30:00,68.06,68.11,67.95,68.0,62900.0,44.8236,44.8566,44.7512,44.7841,62900.0
2011-08-09 11:35:00,68.03,68.07,67.84,67.99,48800.0,44.8039,44.8302,44.6787,44.7775,48800.0
2011-08-09 11:40:00,67.95,68.05,67.85,68.01,50000.0,44.7512,44.817,44.6853,44.7907,50000.0
2011-08-09 11:45:00,68.03,68.07,67.67,67.67,40500.0,44.8039,44.8302,44.5668,44.5668,40500.0
2011-08-09 11:50:00,67.69,68.07,67.68,68.04,30300.0,44.58,44.8302,44.5734,44.8105,30300.0
2011-08-09 11:55:00,68.05,68.27,68.05,68.16,55500.0,44.817,44.9619,44.817,44.8895,55500.0
2011-08-09 12:00:00,68.17,68.34,68.13,68.18,45400.0,44.8961,45.008,44.8697,44.9027,45400.0
2011-08-09 12:05:00,68.19,68.39,68.04,68.34,50800.0,44.9093,45.041,44.8105,45.008,50800.0
2011-08-09 12:10:00,68.35,68.43,68.1,68.22,55100.0,45.0146,45.0673,44.85,44.929,55100.0
2011-08-09 12:15:00,68.2,68.2,68.03,68.11,57300.0,44.9158,44.9158,44.8039,44.8566,57300.0
2011-08-09 12:20:00,68.11,68.2,68.03,68.14,49500.0,44.8566,44.9158,44.8039,44.8763,49500.0
2011-08-09 12:25:00,68.13,68.18,67.97,68.06,29600.0,44.8697,44.9027,44.7644,44.8236,29600.0
2011-08-09 12:30:00,68.07,68.14,68.03,68.14,36800.0,44.8302,44.8763,44.8039,44.8763,36800.0
2011-08-09 12:35:00,68.15,68.38,68.12,68.38,68700.0,44.8829,45.0344,44.8632,45.0344,68700.0
2011-08-09 12:40:00,68.39,68.39,68.25,68.33,38000.0,45.041,45.041,44.9488,45.0015,38000.0
2011-08-09 12:45:00,68.33,68.34,68.1,68.13,59800.0,45.0015,45.008,44.85,44.8697,59800.0
2011-08-09 12:50:00,68.14,68.14,67.96,68.08,47700.0,44.8763,44.8763,44.7578,44.8368,47700.0
2011-08-09 12:55:00,68.11,68.11,67.75,67.75,30100.0,44.8566,44.8566,44.6195,44.6195,30100.0
2011-08-09 13:00:00,67.75,67.76,67.53,67.66,44100.0,44.6195,44.6261,44.4746,44.5602,44100.0
2011-08-09 13:05:00,67.66,67.85,67.58,67.79,19000.0,44.5602,44.6853,44.5075,44.6458,19000.0
2011-08-09 13:10:00,67.77,67.84,67.7,67.82,29000.0,44.6326,44.6787,44.5865,44.6656,29000.0
2011-08-09 13:15:00,67.83,67.83,67.63,67.63,27100.0,44.6722,44.6722,44.5404,44.5404,27100.0
2011-08-09 13:20:00,67.64,67.67,67.55,67.56,32400.0,44.547,44.5668,44.4878,44.4943,32400.0
2011-08-09 13:25:00,67.56,67.67,67.52,67.56,36700.0,44.4943,44.5668,44.468,44.4943,36700.0
2011-08-09 13:30:00,67.55,67.65,67.43,67.51,32800.0,44.4878,44.5536,44.4087,44.4614,32800.0
2011-08-09 13:35:00,67.5,67.57,67.31,67.31,31400.0,44.4548,44.5009,44.3297,44.3297,31400.0
2011-08-09 13:40:00,67.3,67.42,67.26,67.37,20900.0,44.3231,44.4021,44.2968,44.3692,20900.0
2011-08-09 13:45:00,67.37,67.38,67.07,67.15,32800.0,44.3692,44.3758,44.1716,44.2243,32800.0
2011-08-09 13:50:00,67.16,67.22,66.86,66.87,38100.0,44.2309,44.2704,44.0333,44.0399,38100.0
2011-08-09 13:55:00,66.85,67.01,66.67,67.0,45400.0,44.0267,44.1321,43.9082,44.1255,45400.0
2011-08-09 14:00:00,67.0,67.14,66.86,66.89,47900.0,44.1255,44.2177,44.0333,44.0531,47900.0
2011-08-09 14:05:00,66.89,66.93,66.76,66.87,83900.0,44.0531,44.0794,43.9675,44.0399,83900.0
2011-08-09 14:10:00,66.89,66.98,66.76,66.85,85100.0,44.0531,44.1124,43.9675,44.0267,85100.0
2011-08-09 14:15:00,66.84,67.62,66.82,66.92,128100.0,44.0202,44.5339,44.007,44.0728,128100.0
2011-08-09 14:20:00,66.88,66.88,65.47,65.78,146000.0,44.0465,44.0465,43.1179,43.322,146000.0
2011-08-09 14:25:00,65.78,66.83,65.78,66.83,137100.0,43.322,44.0136,43.322,44.0136,137100.0
2011-08-09 14:30:00,66.78,66.78,66.31,66.49,90900.0,43.9806,43.9806,43.6711,43.7896,90900.0
2011-08-09 14:35:00,66.48,66.59,65.66,65.73,91500.0,43.7831,43.8555,43.243,43.2891,91500.0
2011-08-09 14:40:00,65.67,65.67,64.66,64.74,103900.0,43.2496,43.2496,42.5844,42.6371,103900.0
2011-08-09 14:45:00,64.73,65.59,64.6,65.33,95400.0,42.6305,43.1969,42.5449,43.0257,95400.0
2011-08-09 14:50:00,65.34,66.32,65.31,65.89,59600.0,43.0323,43.6777,43.0125,43.3945,59600.0
2011-08-09 14:55:00,65.85,65.97,65.45,65.58,63200.0,43.3682,43.4472,43.1047,43.1903,63200.0
2011-08-09 15:00:00,65.59,66.02,65.25,65.97,111800.0,43.1969,43.4801,42.973,43.4472,111800.0
2011-08-09 15:05:00,65.97,66.17,65.75,65.8,92800.0,43.4472,43.5789,43.3023,43.3352,92800.0
2011-08-09 15:10:00,65.81,66.79,65.79,66.61,81900.0,43.3418,43.9872,43.3286,43.8687,81900.0
2011-08-09 15:15:00,66.59,67.41,66.54,67.22,74700.0,43.8555,44.3956,43.8226,44.2704,74700.0
2011-08-09 15:20:00,67.15,67.2,66.68,67.06,88600.0,44.2243,44.2572,43.9148,44.165,88600.0
2011-08-09 15:25:00,67.06,67.57,66.76,67.32,73800.0,44.165,44.5009,43.9675,44.3363,73800.0
2011-08-09 15:30:00,67.32,67.41,66.71,67.02,80200.0,44.3363,44.3956,43.9345,44.1387,80200.0
2011-08-09 15:35:00,66.99,67.2,65.95,67.14,77900.0,44.1189,44.2572,43.434,44.2177,77900.0
2011-08-09 15:40:00,67.15,67.61,67.09,67.5,109800.0,44.2243,44.5273,44.1848,44.4548,109800.0
2011-08-09 15:45:00,67.49,67.91,67.29,67.82,144100.0,44.4482,44.7248,44.3165,44.6656,144100.0
2011-08-09 15:50:00,67.8,68.03,67.66,68.01,203500.0,44.6524,44.8039,44.5602,44.7907,203500.0
2011-08-09 15:55:00,68.0,68.76,67.95,68.73,305200.0,44.7841,45.2846,44.7512,45.2649,305200.0
2011-08-10 09:30:00,66.95,67.54,66.37,66.56,140300.0,44.0926,44.4812,43.7106,43.8357,140300.0
2011-08-10 09:35:00,66.56,67.2,66.34,67.17,77800.0,43.8357,44.2572,43.6909,44.2375,77800.0
2011-08-10 09:40:00,67.2,67.8,66.98,67.68,58100.0,44.2572,44.6524,44.1124,44.5734,58100.0
2011-08-10 09:45:00,67.73,68.1,67.57,68.1,100800.0,44.6063,44.85,44.5009,44.85,100800.0
2011-08-10 09:50:00,68.1,68.18,67.4,67.58,68500.0,44.85,44.9027,44.389,44.5075,68500.0
2011-08-10 09:55:00,67.56,67.81,67.36,67.47,60800.0,44.4943,44.659,44.3626,44.4351,60800.0
2011-08-10 10:00:00,67.45,67.85,67.31,67.57,197100.0,44.4219,44.6853,44.3297,44.5009,197100.0
2011-08-10 10:05:00,67.57,68.07,67.46,67.54,74500.0,44.5009,44.8302,44.4285,44.4812,74500.0
2011-08-10 10:10:00,67.52,67.53,66.68,67.23,96200.0,44.468,44.4746,43.9148,44.277,96200.0
2011-08-10 10:15:00,67.22,67.66,67.03,67.48,133900.0,44.2704,44.5602,44.1453,44.4417,133900.0
2011-08-10 10:20:00,67.47,67.71,66.71,67.06,116600.0,44.4351,44.5931,43.9345,44.165,116600.0
2011-08-10 10:25:00,67.03,67.62,66.88,67.53,157900.0,44.1453,44.5339,44.0465,44.4746,157900.0
2011-08-10 10:30:00,67.54,68.27,67.41,68.05,132500.0,44.4812,44.9619,44.3956,44.817,132500.0
2011-08-10 10:35:00,68.05,68.19,67.55,67.8,50100.0,44.817,44.9093,44.4878,44.6524,50100.0
2011-08-10 10:40:00,67.83,68.19,67.57,67.61,63100.0,44.6722,44.9093,44.5009,44.5273,63100.0
2011-08-10 10:45:00,67.57,67.8,67.26,67.44,48700.0,44.5009,44.6524,44.2968,44.4153,48700.0
2011-08-10 10:50:00,67.4,67.42,66.9,67.12,44100.0,44.389,44.4021,44.0597,44.2046,44100.0
2011-08-10 10:55:00,67.1,67.7,67.09,67.45,27500.0,44.1914,44.5865,44.1848,44.4219,27500.0
2011-08-10 11:00:00,67.42,67.47,66.75,66.76,58500.0,44.4021,44.4351,43.9609,43.9675,58500.0
2011-08-10 11:05:00,66.78,67.09,66.66,66.97,50300.0,43.9806,44.1848,43.9016,44.1058,50300.0
2011-08-10 11:10:00,66.93,67.26,66.87,67.11,58600.0,44.0794,44.2968,44.0399,44.198,58600.0
2011-08-10 11:15:00,67.07,67.49,67.04,67.22,95600.0,44.1716,44.4482,44.1519,44.2704,95600.0
2011-08-10 11:20:00,67.24,67.34,66.87,67.05,34900.0,44.2836,44.3495,44.0399,44.1585,34900.0
2011-08-10 11:25:00,67.01,67.06,66.64,66.74,29200.0,44.1321,44.165,43.8884,43.9543,29200.0
2011-08-10 11:30:00,66.72,67.07,66.66,66.98,51500.0,43.9411,44.1716,43.9016,44.1124,51500.0
2011-08-10 11:35:00,66.97,66.97,66.35,66.47,34300.0,44.1058,44.1058,43.6974,43.7765,34300.0
2011-08-10 11:40:00,66.51,67.2,66.38,67.13,44400.0,43.8028,44.2572,43.7172,44.2111,44400.0
2011-08-10 11:45:00,67.12,67.12,66.65,66.69,19600.0,44.2046,44.2046,43.895,43.9214,19600.0
2011-08-10 11:50:00,66.7,67.09,66.7,67.07,22100.0,43.928,44.1848,43.928,44.1716,22100.0
2011-08-10 11:55:00,67.09,67.43,67.04,67.24,83600.0,44.1848,44.4087,44.1519,44.2836,83600.0
2011-08-10 12:00:00,67.22,67.31,66.83,67.19,41400.0,44.2704,44.3297,44.0136,44.2507,41400.0
2011-08-10 12:05:00,67.23,67.54,67.22,67.28,29000.0,44.277,44.4812,44.2704,44.3099,29000.0
2011-08-10 12:10:00,67.28,67.41,67.16,67.27,28400.0,44.3099,44.3956,44.2309,44.3033,28400.0
2011-08-10 12:15:00,67.29,67.63,67.27,67.58,22700.0,44.3165,44.5404,44.3033,44.5075,22700.0
2011-08-10 12:20:00,67.61,67.76,67.48,67.62,67100.0,44.5273,44.6261,44.4417,44.5339,67100.0
2011-08-10 12:25:00,67.58,67.61,67.17,67.17,38800.0,44.5075,44.5273,44.2375,44.2375,38800.0
2011-08-10 12:30:00,67.17,67.45,67.11,67.36,21200.0,44.2375,44.4219,44.198,44.3626,21200.0
2011-08-10 12:35:00,67.37,67.39,66.85,66.96,26400.0,44.3692,44.3824,44.0267,44.0992,26400.0
2011-08-10 12:40:00,66.93,67.09,66.78,67.04,39600.0,44.0794,44.1848,43.9806,44.1519,39600.0
2011-08-10 12:45:00,67.05,67.3,67.02,67.04,19100.0,44.1585,44.3231,44.1387,44.1519,19100.0
2011-08-10 12:50:00,67.05,67.24,67.02,67.19,17100.0,44.1585,44.2836,44.1387,44.2507,17100.0
2011-08-10 12:55:00,67.18,67.47,67.05,67.37,22800.0,44.2441,44.4351,44.1585,44.3692,22800.0
2011-08-10 13:00:00,67.35,67.57,67.16,67.53,30600.0,44.356,44.5009,44.2309,44.4746,30600.0
2011-08-10 13:05:00,67.5,67.53,67.23,67.43,49700.0,44.4548,44.4746,44.277,44.4087,49700.0
2011-08-10 13:10:00,67.44,67.58,67.26,67.42,26700.0,44.4153,44.5075,44.2968,44.4021,26700.0
2011-08-10 13:15:00,67.48,67.5,67.01,67.1,29600.0,44.4417,44.4548,44.1321,44.1914,29600.0
2011-08-10 13:20:00,67.07,67.12,66.77,66.87,61300.0,44.1716,44.2046,43.9741,44.0399,61300.0
2011-08-10 13:25:00,66.86,67.25,66.8,67.06,28600.0,44.0333,44.2902,43.9938,44.165,28600.0
2011-08-10 13:30:00,67.05,67.29,66.84,67.21,38700.0,44.1585,44.3165,44.0202,44.2638,38700.0
2011-08-10 13:35:00,67.21,67.31,67.03,67.13,28300.0,44.2638,44.3297,44.1453,44.2111,28300.0
2011-08-10 13:40:00,67.14,67.39,66.98,67.18,25900.0,44.2177,44.3824,44.1124,44.2441,25900.0
2011-08-10 13:45:00,67.2,67.78,67.2,67.63,52300.0,44.2572,44.6392,44.2572,44.5404,52300.0
2011-08-10 13:50:00,67.6,67.97,67.58,67.97,31600.0,44.5207,44.7644,44.5075,44.7644,31600.0
2011-08-10 13:55:00,67.94,68.05,67.77,68.04,55100.0,44.7446,44.817,44.6326,44.8105,55100.0
2011-08-10 14:00:00,68.05,68.13,67.8,67.98,57500.0,44.817,44.8697,44.6524,44.7709,57500.0
2011-08-10 14:05:00,67.96,68.61,67.95,68.42,111800.0,44.7578,45.1859,44.7512,45.0607,111800.0
2011-08-10 14:10:00,68.42,68.77,68.4,68.6,91700.0,45.0607,45.2912,45.0476,45.1793,91700.0
2011-08-10 14:15:00,68.59,68.67,68.04,68.45,99600.0,45.1727,45.2254,44.8105,45.0805,99600.0
2011-08-10 14:20:00,68.45,68.88,68.4,68.66,96100.0,45.0805,45.3637,45.0476,45.2188,96100.0
2011-08-10 14:25:00,68.69,68.8,68.34,68.45,63500.0,45.2385,45.311,45.008,45.0805,63500.0
2011-08-10 14:30:00,68.45,68.62,68.26,68.26,65400.0,45.0805,45.1924,44.9554,44.9554,65400.0
2011-08-10 14:35:00,68.25,68.45,68.08,68.15,34300.0,44.9488,45.0805,44.8368,44.8829,34300.0
2011-08-10 14:40:00,68.16,68.34,68.14,68.24,29300.0,44.8895,45.008,44.8763,44.9422,29300.0
2011-08-10 14:45:00,68.23,68.55,68.15,68.31,50600.0,44.9356,45.1463,44.8829,44.9883,50600.0
2011-08-10 14:50:00,68.28,68.28,67.71,67.77,27100.0,44.9685,44.9685,44.5931,44.6326,27100.0
2011-08-10 14:55:00,67.79,68.03,67.68,67.68,40500.0,44.6458,44.8039,44.5734,44.5734,40500.0
2011-08-10 15:00:00,67.68,67.84,67.48,67.76,52500.0,44.5734,44.6787,44.4417,44.6261,52500.0
2011-08-10 15:05:00,67.76,67.94,67.43,67.46,104500.0,44.6261,44.7446,44.4087,44.4285,104500.0
2011-08-10 15:10:00,67.47,67.77,67.22,67.22,66400.0,44.4351,44.6326,44.2704,44.2704,66400.0
2011-08-10 15:15:00,67.26,67.51,67.04,67.4,46300.0,44.2968,44.4614,44.1519,44.389,46300.0
2011-08-10 15:20:00,67.37,67.8,67.36,67.72,60200.0,44.3692,44.6524,44.3626,44.5997,60200.0
2011-08-10 15:25:00,67.71,67.92,67.24,67.37,90800.0,44.5931,44.7314,44.2836,44.3692,90800.0
2011-08-10 15:30:00,67.35,67.42,66.82,66.83,128100.0,44.356,44.4021,44.007,44.0136,128100.0
2011-08-10 15:35:00,66.84,67.26,66.79,67.22,68400.0,44.0202,44.2968,43.9872,44.2704,68400.0
2011-08-10 15:40:00,67.23,67.59,66.82,67.03,103500.0,44.277,44.5141,44.007,44.1453,103500.0
2011-08-10 15:45:00,67.0,67.05,66.78,66.9,109800.0,44.1255,44.1585,43.9806,44.0597,109800.0
2011-08-10 15:50:00,66.9,66.98,66.4,66.4,168800.0,44.0597,44.1124,43.7304,43.7304,168800.0
2011-08-10 15:55:00,66.43,66.48,66.05,66.21,286800.0,43.7501,43.7831,43.4999,43.6052,286800.0
2011-08-11 09:30:00,65.96,67.16,65.66,67.16,189900.0,43.4406,44.2309,43.243,44.2309,189900.0
2011-08-11 09:35:00,67.05,67.19,66.41,66.46,90500.0,44.1585,44.2507,43.737,43.7699,90500.0
2011-08-11 09:40:00,66.41,66.57,66.01,66.06,99100.0,43.737,43.8423,43.4735,43.5065,99100.0
2011-08-11 09:45:00,66.07,66.36,65.88,65.95,128800.0,43.513,43.704,43.3879,43.434,128800.0
2011-08-11 09:50:00,66.02,66.19,65.66,65.88,97100.0,43.4801,43.5921,43.243,43.3879,97100.0
2011-08-11 09:55:00,65.95,66.32,65.63,66.15,65100.0,43.434,43.6777,43.2233,43.5657,65100.0
2011-08-11 10:00:00,66.15,66.63,66.05,66.56,105300.0,43.5657,43.8819,43.4999,43.8357,105300.0
2011-08-11 10:05:00,66.57,66.59,66.27,66.49,119300.0,43.8423,43.8555,43.6448,43.7896,119300.0
2011-08-11 10:10:00,66.53,66.56,66.23,66.52,57800.0,43.816,43.8357,43.6184,43.8094,57800.0
2011-08-11 10:15:00,66.54,67.01,66.48,66.81,123600.0,43.8226,44.1321,43.7831,44.0004,123600.0
2011-08-11 10:20:00,66.8,66.85,66.41,66.67,134800.0,43.9938,44.0267,43.737,43.9082,134800.0
2011-08-11 10:25:00,66.66,66.79,66.32,66.35,68700.0,43.9016,43.9872,43.6777,43.6974,68700.0
2011-08-11 10:30:00,66.43,66.72,66.34,66.34,162100.0,43.7501,43.9411,43.6909,43.6909,162100.0
2011-08-11 10:35:00,66.33,66.42,65.72,66.21,167400.0,43.6843,43.7435,43.2825,43.6052,167400.0
2011-08-11 10:40:00,66.24,66.86,66.13,66.74,108400.0,43.625,44.0333,43.5526,43.9543,108400.0
2011-08-11 10:45:00,66.74,67.17,66.64,67.04,93100.0,43.9543,44.2375,43.8884,44.1519,93100.0
2011-08-11 10:50:00,67.08,67.15,66.91,66.95,81200.0,44.1782,44.2243,44.0663,44.0926,81200.0
2011-08-11 10:55:00,66.92,66.93,66.75,66.86,46100.0,44.0728,44.0794,43.9609,44.0333,46100.0
2011-08-11 11:00:00,66.84,67.23,66.81,67.14,59700.0,44.0202,44.277,44.0004,44.2177,59700.0
2011-08-11 11:05:00,67.21,67.38,67.15,67.18,81400.0,44.2638,44.3758,44.2243,44.2441,81400.0
2011-08-11 11:10:00,67.19,67.29,66.96,67.06,61200.0,44.2507,44.3165,44.0992,44.165,61200.0
2011-08-11 11:15:00,67.07,67.18,66.81,67.18,57600.0,44.1716,44.2441,44.0004,44.2441,57600.0
2011-08-11 11:20:00,67.18,67.22,66.87,66.92,40300.0,44.2441,44.2704,44.0399,44.0728,40300.0
2011-08-11 11:25:00,66.93,67.01,66.73,66.92,59700.0,44.0794,44.1321,43.9477,44.0728,59700.0
2011-08-11 11:30:00,66.93,67.14,66.88,66.96,38300.0,44.0794,44.2177,44.0465,44.0992,38300.0
2011-08-11 11:35:00,66.96,66.99,66.6,66.87,57800.0,44.0992,44.1189,43.8621,44.0399,57800.0
2011-08-11 11:40:00,66.9,67.21,66.85,67.21,36800.0,44.0597,44.2638,44.0267,44.2638,36800.0
2011-08-11 11:45:00,67.23,67.24,67.01,67.19,51900.0,44.277,44.2836,44.1321,44.2507,51900.0
2011-08-11 11:50:00,67.21,67.55,67.16,67.49,74400.0,44.2638,44.4878,44.2309,44.4482,74400.0
2011-08-11 11:55:00,67.5,67.52,67.24,67.26,23500.0,44.4548,44.468,44.2836,44.2968,23500.0
2011-08-11 12:00:00,67.26,67.34,67.07,67.25,31000.0,44.2968,44.3495,44.1716,44.2902,31000.0
2011-08-11 12:05:00,67.27,67.59,67.21,67.47,31800.0,44.3033,44.5141,44.2638,44.4351,31800.0
2011-08-11 12:10:00,67.46,67.58,67.17,67.5,41100.0,44.4285,44.5075,44.2375,44.4548,41100.0
2011-08-11 12:15:00,67.5,67.6,67.42,67.42,44500.0,44.4548,44.5207,44.4021,44.4021,44500.0
2011-08-11 12:20:00,67.44,67.58,67.33,67.45,18800.0,44.4153,44.5075,44.3429,44.4219,18800.0
2011-08-11 12:25:00,67.46,67.46,67.19,67.38,16800.0,44.4285,44.4285,44.2507,44.3758,16800.0
2011-08-11 12:30:00,67.36,67.71,67.33,67.63,18900.0,44.3626,44.5931,44.3429,44.5404,18900.0
2011-08-11 12:35:00,67.62,67.7,67.55,67.69,24500.0,44.5339,44.5865,44.4878,44.58,24500.0
2011-08-11 12:40:00,67.7,67.88,67.69,67.81,50700.0,44.5865,44.7051,44.58,44.659,50700.0
2011-08-11 12:45:00,67.81,68.11,67.81,67.87,50700.0,44.659,44.8566,44.659,44.6985,50700.0
2011-08-11 12:50:00,67.89,68.05,67.87,68.0,36900.0,44.7117,44.817,44.6985,44.7841,36900.0
2011-08-11 12:55:00,68.01,68.61,68.01,68.35,126300.0,44.7907,45.1859,44.7907,45.0146,126300.0
2011-08-11 13:00:00,68.37,68.48,68.01,68.07,105500.0,45.0278,45.1002,44.7907,44.8302,105500.0
2011-08-11 13:05:00,68.08,68.15,67.85,67.96,45400.0,44.8368,44.8829,44.6853,44.7578,45400.0
2011-08-11 13:10:00,67.98,68.35,67.93,68.02,39800.0,44.7709,45.0146,44.738,44.7973,39800.0
2011-08-11 13:15:00,68.03,68.24,67.92,67.94,25700.0,44.8039,44.9422,44.7314,44.7446,25700.0
2011-08-11 13:20:00,67.94,68.23,67.91,68.08,22100.0,44.7446,44.9356,44.7248,44.8368,22100.0
2011-08-11 13:25:00,68.08,68.28,68.0,68.13,80300.0,44.8368,44.9685,44.7841,44.8697,80300.0
2011-08-11 13:30:00,68.14,68.17,67.91,68.11,39200.0,44.8763,44.8961,44.7248,44.8566,39200.0
2011-08-11 13:35:00,68.1,68.13,67.74,67.76,74800.0,44.85,44.8697,44.6129,44.6261,74800.0
2011-08-11 13:40:00,67.76,67.89,67.39,67.45,48900.0,44.6261,44.7117,44.3824,44.4219,48900.0
2011-08-11 13:45:00,67.48,67.77,67.47,67.76,42000.0,44.4417,44.6326,44.4351,44.6261,42000.0
2011-08-11 13:50:00,67.78,67.98,67.59,67.85,25300.0,44.6392,44.7709,44.5141,44.6853,25300.0
2011-08-11 13:55:00,67.88,67.97,67.81,67.9,32600.0,44.7051,44.7644,44.659,44.7183,32600.0
2011-08-11 14:00:00,67.9,67.95,67.73,67.86,28100.0,44.7183,44.7512,44.6063,44.6919,28100.0
2011-08-11 14:05:00,67.86,68.03,67.82,67.99,31700.0,44.6919,44.8039,44.6656,44.7775,31700.0
2011-08-11 14:10:00,67.98,68.37,67.97,68.26,51100.0,44.7709,45.0278,44.7644,44.9554,51100.0
2011-08-11 14:15:00,68.27,68.35,67.99,68.0,62400.0,44.9619,45.0146,44.7775,44.7841,62400.0
2011-08-11 14:20:00,68.0,68.32,68.0,68.28,32900.0,44.7841,44.9949,44.7841,44.9685,32900.0
2011-08-11 14:25:00,68.26,68.35,68.13,68.31,47400.0,44.9554,45.0146,44.8697,44.9883,47400.0
2011-08-11 14:30:00,68.33,68.33,67.75,67.75,42000.0,45.0015,45.0015,44.6195,44.6195,42000.0
2011-08-11 14:35:00,67.75,67.94,67.75,67.89,33200.0,44.6195,44.7446,44.6195,44.7117,33200.0
2011-08-11 14:40:00,67.89,67.97,67.66,67.97,49600.0,44.7117,44.7644,44.5602,44.7644,49600.0
2011-08-11 14:45:00,67.92,67.98,67.74,67.8,33600.0,44.7314,44.7709,44.6129,44.6524,33600.0
2011-08-11 14:50:00,67.81,68.12,67.73,68.1,47300.0,44.659,44.8632,44.6063,44.85,47300.0
2011-08-11 14:55:00,68.12,68.4,68.03,68.23,65100.0,44.8632,45.0476,44.8039,44.9356,65100.0
2011-08-11 15:00:00,68.26,68.61,68.13,68.61,48600.0,44.9554,45.1859,44.8697,45.1859,48600.0
2011-08-11 15:05:00,68.63,68.7,68.42,68.46,66600.0,45.199,45.2451,45.0607,45.0871,66600.0
2011-08-11 15:10:00,68.46,68.67,68.45,68.52,38800.0,45.0871,45.2254,45.0805,45.1266,38800.0
2011-08-11 15:15:00,68.51,68.66,68.41,68.53,78100.0,45.12,45.2188,45.0541,45.1332,78100.0
2011-08-11 15:20:00,68.49,68.82,68.47,68.79,92300.0,45.1068,45.3242,45.0937,45.3044,92300.0
2011-08-11 15:25:00,68.81,68.88,68.56,68.69,83300.0,45.3176,45.3637,45.1529,45.2385,83300.0
2011-08-11 15:30:00,68.71,68.98,68.59,68.97,83400.0,45.2517,45.4295,45.1727,45.423,83400.0
2011-08-11 15:35:00,68.97,69.13,68.78,68.96,126500.0,45.423,45.5283,45.2978,45.4164,126500.0
2011-08-11 15:40:00,68.97,69.13,68.92,69.12,77100.0,45.423,45.5283,45.39,45.5217,77100.0
2011-08-11 15:45:00,69.14,69.27,68.93,69.0,117500.0,45.5349,45.6205,45.3966,45.4427,117500.0
2011-08-11 15:50:00,68.96,69.0,68.37,68.44,157400.0,45.4164,45.4427,45.0278,45.0739,157400.0
2011-08-11 15:55:00,68.45,68.75,68.31,68.35,317300.0,45.0805,45.2781,44.9883,45.0146,317300.0
2011-08-12 09:30:00,69.09,69.41,68.86,69.14,87700.0,45.502,45.7127,45.3505,45.5349,87700.0
2011-08-12 09:35:00,69.01,69.25,68.8,68.96,39400.0,45.4493,45.6074,45.311,45.4164,39400.0
2011-08-12 09:40:00,68.93,69.13,68.84,69.08,42900.0,45.3966,45.5283,45.3373,45.4954,42900.0
2011-08-12 09:45:00,69.04,69.17,68.79,68.98,58900.0,45.4691,45.5547,45.3044,45.4295,58900.0
2011-08-12 09:50:00,68.96,68.97,68.63,68.69,41100.0,45.4164,45.423,45.199,45.2385,41100.0
2011-08-12 09:55:00,68.7,69.05,68.42,68.76,57800.0,45.2451,45.4756,45.0607,45.2846,57800.0
2011-08-12 10:00:00,68.72,68.85,68.12,68.35,100400.0,45.2583,45.3439,44.8632,45.0146,100400.0
2011-08-12 10:05:00,68.29,68.53,68.24,68.5,60300.0,44.9751,45.1332,44.9422,45.1134,60300.0
2011-08-12 10:10:00,68.51,68.96,68.33,68.9,62500.0,45.12,45.4164,45.0015,45.3769,62500.0
2011-08-12 10:15:00,68.9,68.91,68.72,68.85,32000.0,45.3769,45.3834,45.2583,45.3439,32000.0
2011-08-12 10:20:00,68.88,68.91,68.58,68.84,40100.0,45.3637,45.3834,45.1661,45.3373,40100.0
2011-08-12 10:25:00,68.85,69.02,68.74,68.92,46800.0,45.3439,45.4559,45.2715,45.39,46800.0
2011-08-12 10:30:00,68.92,69.03,68.66,68.79,31800.0,45.39,45.4625,45.2188,45.3044,31800.0
2011-08-12 10:35:00,68.82,69.08,68.78,68.86,37400.0,45.3242,45.4954,45.2978,45.3505,37400.0
2011-08-12 10:40:00,68.86,68.86,68.4,68.42,15300.0,45.3505,45.3505,45.0476,45.0607,15300.0
2011-08-12 10:45:00,68.4,68.43,68.01,68.03,39300.0,45.0476,45.0673,44.7907,44.8039,39300.0
2011-08-12 10:50:00,68.02,68.08,67.85,68.06,25300.0,44.7973,44.8368,44.6853,44.8236,25300.0
2011-08-12 10:55:00,68.09,68.38,68.04,68.37,23000.0,44.8434,45.0344,44.8105,45.0278,23000.0
2011-08-12 11:00:00,68.37,68.37,68.01,68.01,28000.0,45.0278,45.0278,44.7907,44.7907,28000.0
2011-08-12 11:05:00,68.01,68.22,67.99,68.2,34600.0,44.7907,44.929,44.7775,44.9158,34600.0
2011-08-12 11:10:00,68.19,68.35,68.12,68.17,31900.0,44.9093,45.0146,44.8632,44.8961,31900.0
2011-08-12 11:15:00,68.18,68.32,68.11,68.11,31200.0,44.9027,44.9949,44.8566,44.8566,31200.0
2011-08-12 11:20:00,68.11,68.19,67.98,68.13,52100.0,44.8566,44.9093,44.7709,44.8697,52100.0
2011-08-12 11:25:00,68.11,68.38,68.05,68.26,37300.0,44.8566,45.0344,44.817,44.9554,37300.0
2011-08-12 11:30:00,68.23,68.47,68.16,68.34,25200.0,44.9356,45.0937,44.8895,45.008,25200.0
2011-08-12 11:35:00,68.36,68.64,68.36,68.54,28000.0,45.0212,45.2056,45.0212,45.1398,28000.0
2011-08-12 11:40:00,68.55,68.81,68.53,68.76,37600.0,45.1463,45.3176,45.1332,45.2846,37600.0
2011-08-12 11:45:00,68.76,68.93,68.66,68.66,21900.0,45.2846,45.3966,45.2188,45.2188,21900.0
2011-08-12 11:50:00,68.67,68.93,68.62,68.85,15800.0,45.2254,45.3966,45.1924,45.3439,15800.0
2011-08-12 11:55:00,68.89,68.97,68.63,68.83,29300.0,45.3703,45.423,45.199,45.3307,29300.0
2011-08-12 12:00:00,68.85,68.94,68.77,68.83,17500.0,45.3439,45.4032,45.2912,45.3307,17500.0
2011-08-12 12:05:00,68.88,68.89,68.81,68.86,12000.0,45.3637,45.3703,45.3176,45.3505,12000.0
2011-08-12 12:10:00,68.86,68.87,68.68,68.69,24800.0,45.3505,45.3571,45.232,45.2385,24800.0
2011-08-12 12:15:00,68.68,68.83,68.64,68.8,19800.0,45.232,45.3307,45.2056,45.311,19800.0
2011-08-12 12:20:00,68.82,68.82,68.59,68.63,11900.0,45.3242,45.3242,45.1727,45.199,11900.0
2011-08-12 12:25:00,68.63,68.73,68.51,68.73,28800.0,45.199,45.2649,45.12,45.2649,28800.0
2011-08-12 12:30:00,68.73,68.74,68.43,68.66,32600.0,45.2649,45.2715,45.0673,45.2188,32600.0
2011-08-12 12:35:00,68.65,68.65,68.38,68.4,31800.0,45.2122,45.2122,45.0344,45.0476,31800.0
2011-08-12 12:40:00,68.4,68.55,68.33,68.47,34100.0,45.0476,45.1463,45.0015,45.0937,34100.0
2011-08-12 12:45:00,68.48,68.5,68.34,68.37,15100.0,45.1002,45.1134,45.008,45.0278,15100.0
2011-08-12 12:50:00,68.36,68.53,68.35,68.52,12900.0,45.0212,45.1332,45.0146,45.1266,12900.0
2011-08-12 12:55:00,68.51,68.54,68.38,68.47,15900.0,45.12,45.1398,45.0344,45.0937,15900.0
2011-08-12 13:00:00,68.46,68.59,68.45,68.53,23600.0,45.0871,45.1727,45.0805,45.1332,23600.0
2011-08-12 13:05:00,68.52,68.62,68.49,68.51,16700.0,45.1266,45.1924,45.1068,45.12,16700.0
2011-08-12 13:10:00,68.51,68.64,68.47,68.48,18100.0,45.12,45.2056,45.0937,45.1002,18100.0
2011-08-12 13:15:00,68.5,68.55,68.47,68.53,14400.0,45.1134,45.1463,45.0937,45.1332,14400.0
2011-08-12 13:20:00,68.55,68.62,68.42,68.45,28200.0,45.1463,45.1924,45.0607,45.0805,28200.0
2011-08-12 13:25:00,68.44,68.53,68.37,68.46,16700.0,45.0739,45.1332,45.0278,45.0871,16700.0
2011-08-12 13:30:00,68.44,68.48,68.35,68.43,21000.0,45.0739,45.1002,45.0146,45.0673,21000.0
2011-08-12 13:35:00,68.43,68.62,68.42,68.55,22200.0,45.0673,45.1924,45.0607,45.1463,22200.0
2011-08-12 13:40:00,68.55,68.72,68.54,68.67,43400.0,45.1463,45.2583,45.1398,45.2254,43400.0
2011-08-12 13:45:00,68.7,68.73,68.62,68.65,17300.0,45.2451,45.2649,45.1924,45.2122,17300.0
2011-08-12 13:50:00,68.66,68.71,68.64,68.69,16000.0,45.2188,45.2517,45.2056,45.2385,16000.0
2011-08-12 13:55:00,68.67,68.67,68.56,68.62,19600.0,45.2254,45.2254,45.1529,45.1924,19600.0
2011-08-12 14:00:00,68.63,68.66,68.55,68.55,26200.0,45.199,45.2188,45.1463,45.1463,26200.0
2011-08-12 14:05:00,68.56,68.58,68.48,68.48,37100.0,45.1529,45.1661,45.1002,45.1002,37100.0
2011-08-12 14:10:00,68.48,68.49,68.12,68.28,65300.0,45.1002,45.1068,44.8632,44.9685,65300.0
2011-08-12 14:15:00,68.27,68.33,67.97,67.98,115700.0,44.9619,45.0015,44.7644,44.7709,115700.0
2011-08-12 14:20:00,67.98,67.99,67.53,67.67,101600.0,44.7709,44.7775,44.4746,44.5668,101600.0
2011-08-12 14:25:00,67.67,67.94,67.64,67.74,44300.0,44.5668,44.7446,44.547,44.6129,44300.0
2011-08-12 14:30:00,67.73,67.84,67.66,67.75,44600.0,44.6063,44.6787,44.5602,44.6195,44600.0
2011-08-12 14:35:00,67.77,67.84,67.66,67.67,37600.0,44.6326,44.6787,44.5602,44.5668,37600.0
2011-08-12 14:40:00,67.67,67.83,67.64,67.8,56800.0,44.5668,44.6722,44.547,44.6524,56800.0
2011-08-12 14:45:00,67.81,68.01,67.77,67.91,33800.0,44.659,44.7907,44.6326,44.7248,33800.0
2011-08-12 14:50:00,67.94,67.96,67.76,67.94,34400.0,44.7446,44.7578,44.6261,44.7446,34400.0
2011-08-12 14:55:00,67.94,68.0,67.88,67.98,71300.0,44.7446,44.7841,44.7051,44.7709,71300.0
2011-08-12 15:00:00,67.98,68.13,67.92,68.02,47200.0,44.7709,44.8697,44.7314,44.7973,47200.0
2011-08-12 15:05:00,68.02,68.12,67.91,67.91,34600.0,44.7973,44.8632,44.7248,44.7248,34600.0
2011-08-12 15:10:00,67.91,68.02,67.85,67.9,50700.0,44.7248,44.7973,44.6853,44.7183,50700.0
2011-08-12 15:15:00,67.89,68.01,67.85,67.94,45600.0,44.7117,44.7907,44.6853,44.7446,45600.0
2011-08-12 15:20:00,67.95,68.08,67.92,67.96,59000.0,44.7512,44.8368,44.7314,44.7578,59000.0
2011-08-12 15:25:00,67.97,68.01,67.9,67.95,52500.0,44.7644,44.7907,44.7183,44.7512,52500.0
2011-08-12 15:30:00,67.98,68.01,67.76,67.79,187700.0,44.7709,44.7907,44.6261,44.6458,187700.0
2011-08-12 15:35:00,67.8,67.89,67.77,67.84,105000.0,44.6524,44.7117,44.6326,44.6787,105000.0
2011-08-12 15:40:00,67.82,67.93,67.79,67.85,82400.0,44.6656,44.738,44.6458,44.6853,82400.0
2011-08-12 15:45:00,67.86,67.89,67.75,67.83,156400.0,44.6919,44.7117,44.6195,44.6722,156400.0
2011-08-12 15:50:00,67.83,67.92,67.79,67.85,76900.0,44.6722,44.7314,44.6458,44.6853,76900.0
2011-08-12 15:55:00,67.87,68.09,67.87,68.0,143700.0,44.6985,44.8434,44.6985,44.7841,143700.0
2011-08-15 09:30:00,68.67,68.76,68.28,68.3,81700.0,45.2254,45.2846,44.9685,44.9817,81700.0
2011-08-15 09:35:00,68.35,68.95,68.35,68.93,47500.0,45.0146,45.4098,45.0146,45.3966,47500.0
2011-08-15 09:40:00,68.95,69.14,68.86,69.03,50000.0,45.4098,45.5349,45.3505,45.4625,50000.0
2011-08-15 09:45:00,69.04,69.17,68.93,69.08,68300.0,45.4691,45.5547,45.3966,45.4954,68300.0
2011-08-15 09:50:00,69.09,69.34,69.0,69.07,61500.0,45.502,45.6666,45.4427,45.4888,61500.0
2011-08-15 09:55:00,69.07,69.51,69.07,69.48,48200.0,45.4888,45.7786,45.4888,45.7588,48200.0
2011-08-15 10:00:00,69.46,69.55,69.34,69.34,45700.0,45.7457,45.8049,45.6666,45.6666,45700.0
2011-08-15 10:05:00,69.38,69.54,69.33,69.49,43900.0,45.693,45.7983,45.66,45.7654,43900.0
2011-08-15 10:10:00,69.51,69.65,69.43,69.63,57200.0,45.7786,45.8708,45.7259,45.8576,57200.0
2011-08-15 10:15:00,69.65,69.78,69.57,69.69,47200.0,45.8708,45.9564,45.8181,45.8971,47200.0
2011-08-15 10:20:00,69.71,69.86,69.7,69.84,48700.0,45.9103,46.0091,45.9037,45.9959,48700.0
2011-08-15 10:25:00,69.85,69.9,69.78,69.89,48600.0,46.0025,46.0354,45.9564,46.0289,48600.0
2011-08-15 10:30:00,69.89,69.94,69.68,69.7,37600.0,46.0289,46.0618,45.8906,45.9037,37600.0
2011-08-15 10:35:00,69.69,69.76,69.67,69.7,18900.0,45.8971,45.9432,45.884,45.9037,18900.0
2011-08-15 10:40:00,69.7,69.7,69.47,69.55,43500.0,45.9037,45.9037,45.7522,45.8049,43500.0
2011-08-15 10:45:00,69.54,69.71,69.53,69.71,45000.0,45.7983,45.9103,45.7918,45.9103,45000.0
2011-08-15 10:50:00,69.67,69.72,69.57,69.61,15800.0,45.884,45.9169,45.8181,45.8444,15800.0
2011-08-15 10:55:00,69.62,69.63,69.38,69.44,25600.0,45.851,45.8576,45.693,45.7325,25600.0
2011-08-15 11:00:00,69.47,69.64,69.45,69.5,26400.0,45.7522,45.8642,45.7391,45.772,26400.0
2011-08-15 11:05:00,69.5,69.64,69.41,69.49,16000.0,45.772,45.8642,45.7127,45.7654,16000.0
2011-08-15 11:10:00,69.53,69.59,69.5,69.56,30800.0,45.7918,45.8313,45.772,45.8115,30800.0
2011-08-15 11:15:00,69.55,69.56,69.44,69.49,34800.0,45.8049,45.8115,45.7325,45.7654,34800.0
2011-08-15 11:20:00,69.49,69.57,69.35,69.37,31500.0,45.7654,45.8181,45.6732,45.6864,31500.0
2011-08-15 11:25:00,69.35,69.44,69.23,69.44,20300.0,45.6732,45.7325,45.5942,45.7325,20300.0
2011-08-15 11:30:00,69.46,69.46,69.2,69.3,25900.0,45.7457,45.7457,45.5744,45.6403,25900.0
2011-08-15 11:35:00,69.3,69.43,69.29,69.38,32800.0,45.6403,45.7259,45.6337,45.693,32800.0
2011-08-15 11:40:00,69.36,69.47,69.36,69.45,35200.0,45.6798,45.7522,45.6798,45.7391,35200.0
2011-08-15 11:45:00,69.45,69.52,69.42,69.45,25800.0,45.7391,45.7852,45.7193,45.7391,25800.0
2011-08-15 11:50:00,69.45,69.66,69.4,69.62,28900.0,45.7391,45.8774,45.7061,45.851,28900.0
2011-08-15 11:55:00,69.63,69.66,69.51,69.51,22500.0,45.8576,45.8774,45.7786,45.7786,22500.0
2011-08-15 12:00:00,69.52,69.6,69.46,69.5,26200.0,45.7852,45.8379,45.7457,45.772,26200.0
2011-08-15 12:05:00,69.5,69.53,69.29,69.32,23200.0,45.772,45.7918,45.6337,45.6535,23200.0
2011-08-15 12:10:00,69.3,69.33,69.24,69.32,21800.0,45.6403,45.66,45.6008,45.6535,21800.0
2011-08-15 12:15:00,69.31,69.32,69.22,69.29,15300.0,45.6469,45.6535,45.5876,45.6337,15300.0
2011-08-15 12:20:00,69.29,69.34,69.27,69.31,15000.0,45.6337,45.6666,45.6205,45.6469,15000.0
2011-08-15 12:25:00,69.31,69.42,69.28,69.36,22400.0,45.6469,45.7193,45.6271,45.6798,22400.0
2011-08-15 12:30:00,69.36,69.39,69.31,69.34,30400.0,45.6798,45.6996,45.6469,45.6666,30400.0
2011-08-15 12:35:00,69.36,69.45,69.34,69.45,20000.0,45.6798,45.7391,45.6666,45.7391,20000.0
2011-08-15 12:40:00,69.46,69.56,69.46,69.51,16800.0,45.7457,45.8115,45.7457,45.7786,16800.0
2011-08-15 12:45:00,69.5,69.67,69.5,69.61,23400.0,45.772,45.884,45.772,45.8444,23400.0
2011-08-15 12:50:00,69.62,69.77,69.58,69.68,20800.0,45.851,45.9498,45.8247,45.8906,20800.0
2011-08-15 12:55:00,69.68,69.68,69.54,69.56,23500.0,45.8906,45.8906,45.7983,45.8115,23500.0
2011-08-15 13:00:00,69.57,69.71,69.55,69.63,37900.0,45.8181,45.9103,45.8049,45.8576,37900.0
2011-08-15 13:05:00,69.62,69.69,69.54,69.69,51500.0,45.851,45.8971,45.7983,45.8971,51500.0
2011-08-15 13:10:00,69.69,69.69,69.4,69.5,25100.0,45.8971,45.8971,45.7061,45.772,25100.0
2011-08-15 13:15:00,69.49,69.54,69.39,69.41,38900.0,45.7654,45.7983,45.6996,45.7127,38900.0
2011-08-15 13:20:00,69.39,69.5,69.39,69.5,20000.0,45.6996,45.772,45.6996,45.772,20000.0
2011-08-15 13:25:00,69.5,69.54,69.49,69.5,51400.0,45.772,45.7983,45.7654,45.772,51400.0
2011-08-15 13:30:00,69.5,69.53,69.41,69.53,51800.0,45.772,45.7918,45.7127,45.7918,51800.0
2011-08-15 13:35:00,69.54,69.58,69.46,69.48,35100.0,45.7983,45.8247,45.7457,45.7588,35100.0
2011-08-15 13:40:00,69.48,69.62,69.41,69.62,26500.0,45.7588,45.851,45.7127,45.851,26500.0
2011-08-15 13:45:00,69.61,69.61,69.47,69.47,42600.0,45.8444,45.8444,45.7522,45.7522,42600.0
2011-08-15 13:50:00,69.47,69.61,69.41,69.54,28200.0,45.7522,45.8444,45.7127,45.7983,28200.0
2011-08-15 13:55:00,69.53,69.61,69.51,69.58,25500.0,45.7918,45.8444,45.7786,45.8247,25500.0
2011-08-15 14:00:00,69.58,69.69,69.49,69.69,24300.0,45.8247,45.8971,45.7654,45.8971,24300.0
2011-08-15 14:05:00,69.68,69.7,69.52,69.63,30900.0,45.8906,45.9037,45.7852,45.8576,30900.0
2011-08-15 14:10:00,69.63,69.63,69.51,69.57,20400.0,45.8576,45.8576,45.7786,45.8181,20400.0
2011-08-15 14:15:00,69.56,69.66,69.56,69.62,30800.0,45.8115,45.8774,45.8115,45.851,30800.0
2011-08-15 14:20:00,69.62,69.74,69.58,69.68,56900.0,45.851,45.9301,45.8247,45.8906,56900.0
2011-08-15 14:25:00,69.67,69.7,69.62,69.62,24700.0,45.884,45.9037,45.851,45.851,24700.0
2011-08-15 14:30:00,69.61,69.65,69.48,69.53,31100.0,45.8444,45.8708,45.7588,45.7918,31100.0
2011-08-15 14:35:00,69.53,69.55,69.46,69.48,28500.0,45.7918,45.8049,45.7457,45.7588,28500.0
2011-08-15 14:40:00,69.48,69.6,69.47,69.53,26900.0,45.7588,45.8379,45.7522,45.7918,26900.0
2011-08-15 14:45:00,69.55,69.63,69.53,69.59,20100.0,45.8049,45.8576,45.7918,45.8313,20100.0
2011-08-15 14:50:00,69.57,69.63,69.5,69.52,38400.0,45.8181,45.8576,45.772,45.7852,38400.0
2011-08-15 14:55:00,69.52,69.62,69.51,69.62,30600.0,45.7852,45.851,45.7786,45.851,30600.0
2011-08-15 15:00:00,69.62,69.62,69.5,69.62,31900.0,45.851,45.851,45.772,45.851,31900.0
2011-08-15 15:05:00,69.61,69.65,69.55,69.62,25700.0,45.8444,45.8708,45.8049,45.851,25700.0
2011-08-15 15:10:00,69.6,69.61,69.49,69.56,34800.0,45.8379,45.8444,45.7654,45.8115,34800.0
2011-08-15 15:15:00,69.56,69.58,69.5,69.54,28400.0,45.8115,45.8247,45.772,45.7983,28400.0
2011-08-15 15:20:00,69.55,69.7,69.55,69.56,59200.0,45.8049,45.9037,45.8049,45.8115,59200.0
2011-08-15 15:25:00,69.58,69.61,69.44,69.5,42500.0,45.8247,45.8444,45.7325,45.772,42500.0
2011-08-15 15:30:00,69.5,69.62,69.48,69.57,52600.0,45.772,45.851,45.7588,45.8181,52600.0
2011-08-15 15:35:00,69.57,69.6,69.48,69.54,82300.0,45.8181,45.8379,45.7588,45.7983,82300.0
2011-08-15 15:40:00,69.55,69.61,69.49,69.6,64000.0,45.8049,45.8444,45.7654,45.8379,64000.0
2011-08-15 15:45:00,69.61,69.68,69.59,69.66,91900.0,45.8444,45.8906,45.8313,45.8774,91900.0
2011-08-15 15:50:00,69.66,69.71,69.6,69.66,88700.0,45.8774,45.9103,45.8379,45.8774,88700.0
2011-08-15 15:55:00,69.66,69.81,69.66,69.76,167300.0,45.8774,45.9762,45.8774,45.9432,167300.0
2011-08-16 09:30:00,68.66,68.84,68.33,68.66,75300.0,45.2188,45.3373,45.0015,45.2188,75300.0
2011-08-16 09:35:00,68.69,68.97,68.69,68.89,79400.0,45.2385,45.423,45.2385,45.3703,79400.0
2011-08-16 09:40:00,68.88,69.0,68.74,68.86,65000.0,45.3637,45.4427,45.2715,45.3505,65000.0
2011-08-16 09:45:00,68.82,68.83,68.39,68.42,73000.0,45.3242,45.3307,45.041,45.0607,73000.0
2011-08-16 09:50:00,68.42,68.73,68.3,68.69,71300.0,45.0607,45.2649,44.9817,45.2385,71300.0
2011-08-16 09:55:00,68.68,69.0,68.68,68.74,37200.0,45.232,45.4427,45.232,45.2715,37200.0
2011-08-16 10:00:00,68.7,69.04,68.69,68.85,44700.0,45.2451,45.4691,45.2385,45.3439,44700.0
2011-08-16 10:05:00,68.86,68.88,68.72,68.88,34000.0,45.3505,45.3637,45.2583,45.3637,34000.0
2011-08-16 10:10:00,68.93,69.02,68.8,68.95,32400.0,45.3966,45.4559,45.311,45.4098,32400.0
2011-08-16 10:15:00,68.93,69.12,68.9,69.03,39200.0,45.3966,45.5217,45.3769,45.4625,39200.0
2011-08-16 10:20:00,69.02,69.23,69.02,69.23,28600.0,45.4559,45.5942,45.4559,45.5942,28600.0
2011-08-16 10:25:00,69.24,69.36,69.12,69.21,27400.0,45.6008,45.6798,45.5217,45.581,27400.0
2011-08-16 10:30:00,69.21,69.4,69.17,69.4,28600.0,45.581,45.7061,45.5547,45.7061,28600.0
2011-08-16 10:35:00,69.41,69.63,69.36,69.63,47200.0,45.7127,45.8576,45.6798,45.8576,47200.0
2011-08-16 10:40:00,69.63,69.64,69.29,69.33,38500.0,45.8576,45.8642,45.6337,45.66,38500.0
2011-08-16 10:45:00,69.32,69.37,69.22,69.37,31200.0,45.6535,45.6864,45.5876,45.6864,31200.0
2011-08-16 10:50:00,69.35,69.49,69.26,69.43,32300.0,45.6732,45.7654,45.6139,45.7259,32300.0
2011-08-16 10:55:00,69.43,69.75,69.41,69.75,39400.0,45.7259,45.9367,45.7127,45.9367,39400.0
2011-08-16 11:00:00,69.71,69.76,69.49,69.55,33500.0,45.9103,45.9432,45.7654,45.8049,33500.0
2011-08-16 11:05:00,69.53,69.61,69.43,69.47,25300.0,45.7918,45.8444,45.7259,45.7522,25300.0
2011-08-16 11:10:00,69.46,69.55,69.36,69.41,41300.0,45.7457,45.8049,45.6798,45.7127,41300.0
2011-08-16 11:15:00,69.39,69.4,69.25,69.36,21000.0,45.6996,45.7061,45.6074,45.6798,21000.0
2011-08-16 11:20:00,69.36,69.67,69.36,69.67,63300.0,45.6798,45.884,45.6798,45.884,63300.0
2011-08-16 11:25:00,69.68,69.85,69.65,69.79,44800.0,45.8906,46.0025,45.8708,45.963,44800.0
2011-08-16 11:30:00,69.76,69.8,69.5,69.52,30900.0,45.9432,45.9696,45.772,45.7852,30900.0
2011-08-16 11:35:00,69.52,69.59,69.41,69.48,41600.0,45.7852,45.8313,45.7127,45.7588,41600.0
2011-08-16 11:40:00,69.47,69.63,69.41,69.57,52700.0,45.7522,45.8576,45.7127,45.8181,52700.0
2011-08-16 11:45:00,69.57,69.6,69.52,69.57,95600.0,45.8181,45.8379,45.7852,45.8181,95600.0
2011-08-16 11:50:00,69.55,69.62,69.49,69.56,35000.0,45.8049,45.851,45.7654,45.8115,35000.0
2011-08-16 11:55:00,69.57,69.62,69.53,69.6,29100.0,45.8181,45.851,45.7918,45.8379,29100.0
2011-08-16 12:00:00,69.6,69.61,69.43,69.43,26200.0,45.8379,45.8444,45.7259,45.7259,26200.0
2011-08-16 12:05:00,69.41,69.83,69.38,69.83,67400.0,45.7127,45.9893,45.693,45.9893,67400.0
2011-08-16 12:10:00,69.86,69.97,69.34,69.66,89800.0,46.0091,46.0815,45.6666,45.8774,89800.0
2011-08-16 12:15:00,69.68,69.75,69.45,69.52,50600.0,45.8906,45.9367,45.7391,45.7852,50600.0
2011-08-16 12:20:00,69.44,69.73,69.36,69.44,39000.0,45.7325,45.9235,45.6798,45.7325,39000.0
2011-08-16 12:25:00,69.45,69.45,68.99,69.0,63800.0,45.7391,45.7391,45.4361,45.4427,63800.0
2011-08-16 12:30:00,69.0,69.12,68.75,69.08,59700.0,45.4427,45.5217,45.2781,45.4954,59700.0
2011-08-16 12:35:00,69.1,69.23,69.06,69.11,41800.0,45.5086,45.5942,45.4822,45.5152,41800.0
2011-08-16 12:40:00,69.13,69.35,69.1,69.12,23000.0,45.5283,45.6732,45.5086,45.5217,23000.0
2011-08-16 12:45:00,69.11,69.18,68.75,69.03,52100.0,45.5152,45.5613,45.2781,45.4625,52100.0
2011-08-16 12:50:00,69.01,69.07,68.83,68.83,44000.0,45.4493,45.4888,45.3307,45.3307,44000.0
2011-08-16 12:55:00,68.83,68.87,68.6,68.68,44400.0,45.3307,45.3571,45.1793,45.232,44400.0
2011-08-16 13:00:00,68.67,68.67,68.18,68.3,57500.0,45.2254,45.2254,44.9027,44.9817,57500.0
2011-08-16 13:05:00,68.28,68.38,68.1,68.35,49600.0,44.9685,45.0344,44.85,45.0146,49600.0
2011-08-16 13:10:00,68.34,68.6,68.25,68.55,32700.0,45.008,45.1793,44.9488,45.1463,32700.0
2011-08-16 13:15:00,68.5,68.6,68.28,68.33,38300.0,45.1134,45.1793,44.9685,45.0015,38300.0
2011-08-16 13:20:00,68.32,68.48,68.18,68.47,32800.0,44.9949,45.1002,44.9027,45.0937,32800.0
2011-08-16 13:25:00,68.51,68.56,68.4,68.47,55600.0,45.12,45.1529,45.0476,45.0937,55600.0
2011-08-16 13:30:00,68.42,68.58,68.36,68.44,47700.0,45.0607,45.1661,45.0212,45.0739,47700.0
2011-08-16 13:35:00,68.46,68.57,68.38,68.42,29400.0,45.0871,45.1595,45.0344,45.0607,29400.0
2011-08-16 13:40:00,68.45,68.53,68.37,68.45,18700.0,45.0805,45.1332,45.0278,45.0805,18700.0
2011-08-16 13:45:00,68.43,68.7,68.38,68.61,21600.0,45.0673,45.2451,45.0344,45.1859,21600.0
2011-08-16 13:50:00,68.61,68.93,68.59,68.85,40100.0,45.1859,45.3966,45.1727,45.3439,40100.0
2011-08-16 13:55:00,68.85,69.0,68.81,68.87,41000.0,45.3439,45.4427,45.3176,45.3571,41000.0
2011-08-16 14:00:00,68.85,69.07,68.85,68.98,57700.0,45.3439,45.4888,45.3439,45.4295,57700.0
2011-08-16 14:05:00,69.0,69.08,68.9,68.93,59600.0,45.4427,45.4954,45.3769,45.3966,59600.0
2011-08-16 14:10:00,68.93,69.29,68.93,69.25,75800.0,45.3966,45.6337,45.3966,45.6074,75800.0
2011-08-16 14:15:00,69.25,69.26,69.0,69.06,61800.0,45.6074,45.6139,45.4427,45.4822,61800.0
2011-08-16 14:20:00,69.08,69.15,68.9,68.9,27300.0,45.4954,45.5415,45.3769,45.3769,27300.0
2011-08-16 14:25:00,68.88,68.91,68.75,68.9,31900.0,45.3637,45.3834,45.2781,45.3769,31900.0
2011-08-16 14:30:00,68.89,68.99,68.84,68.88,27500.0,45.3703,45.4361,45.3373,45.3637,27500.0
2011-08-16 14:35:00,68.89,68.97,68.74,68.79,36600.0,45.3703,45.423,45.2715,45.3044,36600.0
2011-08-16 14:40:00,68.8,68.86,68.72,68.74,30700.0,45.311,45.3505,45.2583,45.2715,30700.0
2011-08-16 14:45:00,68.74,68.81,68.66,68.76,40000.0,45.2715,45.3176,45.2188,45.2846,40000.0
2011-08-16 14:50:00,68.76,68.76,68.53,68.57,34100.0,45.2846,45.2846,45.1332,45.1595,34100.0
2011-08-16 14:55:00,68.58,68.61,68.45,68.51,37100.0,45.1661,45.1859,45.0805,45.12,37100.0
2011-08-16 15:00:00,68.47,68.67,68.47,68.63,33900.0,45.0937,45.2254,45.0937,45.199,33900.0
2011-08-16 15:05:00,68.63,68.86,68.62,68.86,27400.0,45.199,45.3505,45.1924,45.3505,27400.0
2011-08-16 15:10:00,68.87,68.98,68.79,68.83,30000.0,45.3571,45.4295,45.3044,45.3307,30000.0
2011-08-16 15:15:00,68.82,69.07,68.74,69.06,31200.0,45.3242,45.4888,45.2715,45.4822,31200.0
2011-08-16 15:20:00,69.08,69.08,68.9,69.07,37300.0,45.4954,45.4954,45.3769,45.4888,37300.0
2011-08-16 15:25:00,69.08,69.28,69.02,69.27,38700.0,45.4954,45.6271,45.4559,45.6205,38700.0
2011-08-16 15:30:00,69.29,69.29,69.08,69.16,40400.0,45.6337,45.6337,45.4954,45.5481,40400.0
2011-08-16 15:35:00,69.15,69.21,69.11,69.16,29700.0,45.5415,45.581,45.5152,45.5481,29700.0
2011-08-16 15:40:00,69.16,69.34,69.09,69.29,40200.0,45.5481,45.6666,45.502,45.6337,40200.0
2011-08-16 15:45:00,69.31,69.4,69.02,69.18,103000.0,45.6469,45.7061,45.4559,45.5613,103000.0
2011-08-16 15:50:00,69.17,69.17,68.91,68.97,56500.0,45.5547,45.5547,45.3834,45.423,56500.0
2011-08-16 15:55:00,69.0,69.04,68.88,68.92,125300.0,45.4427,45.4691,45.3637,45.39,125300.0
2011-08-17 09:30:00,69.42,69.85,69.42,69.73,72600.0,45.7193,46.0025,45.7193,45.9235,72600.0
2011-08-17 09:35:00,69.74,69.98,69.71,69.84,29200.0,45.9301,46.0881,45.9103,45.9959,29200.0
2011-08-17 09:40:00,69.83,70.15,69.64,70.1,62200.0,45.9893,46.2001,45.8642,46.1672,62200.0
2011-08-17 09:45:00,70.14,70.38,70.09,70.22,52400.0,46.1935,46.3516,46.1606,46.2462,52400.0
2011-08-17 09:50:00,70.24,70.37,70.13,70.26,37300.0,46.2594,46.345,46.1869,46.2725,37300.0
2011-08-17 09:55:00,70.26,70.33,70.01,70.13,20500.0,46.2725,46.3186,46.1079,46.1869,20500.0
2011-08-17 10:00:00,70.14,70.16,69.99,70.13,32700.0,46.1935,46.2067,46.0947,46.1869,32700.0
2011-08-17 10:05:00,70.1,70.13,69.97,70.1,26200.0,46.1672,46.1869,46.0815,46.1672,26200.0
2011-08-17 10:10:00,70.11,70.38,69.96,70.3,23000.0,46.1737,46.3516,46.075,46.2989,23000.0
2011-08-17 10:15:00,70.32,70.44,70.26,70.37,23200.0,46.312,46.3911,46.2725,46.345,23200.0
2011-08-17 10:20:00,70.38,70.39,70.09,70.09,44500.0,46.3516,46.3581,46.1606,46.1606,44500.0
2011-08-17 10:25:00,70.11,70.2,70.05,70.2,46600.0,46.1737,46.233,46.1342,46.233,46600.0
2011-08-17 10:30:00,70.19,70.19,70.02,70.07,88900.0,46.2264,46.2264,46.1145,46.1474,88900.0
2011-08-17 10:35:00,70.09,70.1,69.95,69.97,49600.0,46.1606,46.1672,46.0684,46.0815,49600.0
2011-08-17 10:40:00,69.96,70.08,69.93,69.96,66800.0,46.075,46.154,46.0552,46.075,66800.0
2011-08-17 10:45:00,69.96,70.06,69.85,70.06,33600.0,46.075,46.1408,46.0025,46.1408,33600.0
2011-08-17 10:50:00,70.04,70.1,69.77,69.84,44800.0,46.1276,46.1672,45.9498,45.9959,44800.0
2011-08-17 10:55:00,69.82,69.87,69.45,69.49,32600.0,45.9828,46.0157,45.7391,45.7654,32600.0
2011-08-17 11:00:00,69.5,69.68,69.4,69.66,111800.0,45.772,45.8906,45.7061,45.8774,111800.0
2011-08-17 11:05:00,69.67,69.74,69.59,69.67,18600.0,45.884,45.9301,45.8313,45.884,18600.0
2011-08-17 11:10:00,69.67,69.81,69.65,69.71,17300.0,45.884,45.9762,45.8708,45.9103,17300.0
2011-08-17 11:15:00,69.71,69.72,69.57,69.58,26500.0,45.9103,45.9169,45.8181,45.8247,26500.0
2011-08-17 11:20:00,69.57,69.6,69.5,69.5,25700.0,45.8181,45.8379,45.772,45.772,25700.0
2011-08-17 11:25:00,69.5,69.53,69.42,69.5,20500.0,45.772,45.7918,45.7193,45.772,20500.0
2011-08-17 11:30:00,69.5,69.57,69.21,69.25,39300.0,45.772,45.8181,45.581,45.6074,39300.0
2011-08-17 11:35:00,69.26,69.26,68.97,69.09,62700.0,45.6139,45.6139,45.423,45.502,62700.0
2011-08-17 11:40:00,69.09,69.2,69.03,69.11,41700.0,45.502,45.5744,45.4625,45.5152,41700.0
2011-08-17 11:45:00,69.13,69.19,68.97,69.08,36600.0,45.5283,45.5678,45.423,45.4954,36600.0
2011-08-17 11:50:00,69.08,69.25,69.05,69.08,19700.0,45.4954,45.6074,45.4756,45.4954,19700.0
2011-08-17 11:55:00,69.06,69.06,68.81,68.89,29300.0,45.4822,45.4822,45.3176,45.3703,29300.0
2011-08-17 12:00:00,68.88,69.04,68.82,68.95,25400.0,45.3637,45.4691,45.3242,45.4098,25400.0
2011-08-17 12:05:00,68.94,68.96,68.62,68.75,13900.0,45.4032,45.4164,45.1924,45.2781,13900.0
2011-08-17 12:10:00,68.74,68.78,68.64,68.74,14800.0,45.2715,45.2978,45.2056,45.2715,14800.0
2011-08-17 12:15:00,68.71,68.8,68.69,68.71,19000.0,45.2517,45.311,45.2385,45.2517,19000.0
2011-08-17 12:20:00,68.71,68.97,68.71,68.96,14700.0,45.2517,45.423,45.2517,45.4164,14700.0
2011-08-17 12:25:00,68.95,69.12,68.87,69.12,10400.0,45.4098,45.5217,45.3571,45.5217,10400.0
2011-08-17 12:30:00,69.1,69.28,69.1,69.28,13800.0,45.5086,45.6271,45.5086,45.6271,13800.0
2011-08-17 12:35:00,69.28,69.29,69.09,69.16,31600.0,45.6271,45.6337,45.502,45.5481,31600.0
2011-08-17 12:40:00,69.19,69.35,69.19,69.29,11600.0,45.5678,45.6732,45.5678,45.6337,11600.0
2011-08-17 12:45:00,69.28,69.31,69.09,69.25,22400.0,45.6271,45.6469,45.502,45.6074,22400.0
2011-08-17 12:50:00,69.29,69.31,68.99,69.0,17000.0,45.6337,45.6469,45.4361,45.4427,17000.0
2011-08-17 12:55:00,68.97,68.98,68.77,68.87,23100.0,45.423,45.4295,45.2912,45.3571,23100.0
2011-08-17 13:00:00,68.91,68.96,68.72,68.93,16700.0,45.3834,45.4164,45.2583,45.3966,16700.0
2011-08-17 13:05:00,68.93,69.02,68.74,69.02,18300.0,45.3966,45.4559,45.2715,45.4559,18300.0
2011-08-17 13:10:00,69.03,69.12,68.93,69.04,8200.0,45.4625,45.5217,45.3966,45.4691,8200.0
2011-08-17 13:15:00,69.02,69.14,69.02,69.14,10600.0,45.4559,45.5349,45.4559,45.5349,10600.0
2011-08-17 13:20:00,69.13,69.14,68.84,68.93,23200.0,45.5283,45.5349,45.3373,45.3966,23200.0
2011-08-17 13:25:00,68.93,68.93,68.73,68.83,20400.0,45.3966,45.3966,45.2649,45.3307,20400.0
2011-08-17 13:30:00,68.85,69.03,68.76,68.76,17400.0,45.3439,45.4625,45.2846,45.2846,17400.0
2011-08-17 13:35:00,68.77,68.84,68.74,68.8,13100.0,45.2912,45.3373,45.2715,45.311,13100.0
2011-08-17 13:40:00,68.78,68.78,68.47,68.55,31300.0,45.2978,45.2978,45.0937,45.1463,31300.0
2011-08-17 13:45:00,68.51,68.77,68.5,68.77,14500.0,45.12,45.2912,45.1134,45.2912,14500.0
2011-08-17 13:50:00,68.76,68.78,68.66,68.78,17700.0,45.2846,45.2978,45.2188,45.2978,17700.0
2011-08-17 13:55:00,68.77,68.8,68.6,68.69,18000.0,45.2912,45.311,45.1793,45.2385,18000.0
2011-08-17 14:00:00,68.7,68.87,68.7,68.77,22400.0,45.2451,45.3571,45.2451,45.2912,22400.0
2011-08-17 14:05:00,68.74,68.8,68.66,68.79,13200.0,45.2715,45.311,45.2188,45.3044,13200.0
2011-08-17 14:10:00,68.77,68.91,68.75,68.78,22500.0,45.2912,45.3834,45.2781,45.2978,22500.0
2011-08-17 14:15:00,68.8,68.86,68.72,68.86,20800.0,45.311,45.3505,45.2583,45.3505,20800.0
2011-08-17 14:20:00,68.86,68.91,68.72,68.79,28800.0,45.3505,45.3834,45.2583,45.3044,28800.0
2011-08-17 14:25:00,68.78,68.78,68.5,68.58,55700.0,45.2978,45.2978,45.1134,45.1661,55700.0
2011-08-17 14:30:00,68.58,68.69,68.54,68.54,22800.0,45.1661,45.2385,45.1398,45.1398,22800.0
2011-08-17 14:35:00,68.54,68.56,68.42,68.47,26000.0,45.1398,45.1529,45.0607,45.0937,26000.0
2011-08-17 14:40:00,68.44,68.69,68.43,68.64,32200.0,45.0739,45.2385,45.0673,45.2056,32200.0
2011-08-17 14:45:00,68.63,68.65,68.48,68.56,24300.0,45.199,45.2122,45.1002,45.1529,24300.0
2011-08-17 14:50:00,68.57,68.66,68.51,68.65,15500.0,45.1595,45.2188,45.12,45.2122,15500.0
2011-08-17 14:55:00,68.67,68.83,68.67,68.83,18200.0,45.2254,45.3307,45.2254,45.3307,18200.0
2011-08-17 15:00:00,68.82,68.82,68.71,68.77,32600.0,45.3242,45.3242,45.2517,45.2912,32600.0
2011-08-17 15:05:00,68.78,68.91,68.74,68.87,16600.0,45.2978,45.3834,45.2715,45.3571,16600.0
2011-08-17 15:10:00,68.88,69.01,68.87,68.88,22000.0,45.3637,45.4493,45.3571,45.3637,22000.0
2011-08-17 15:15:00,68.87,69.0,68.82,69.0,29700.0,45.3571,45.4427,45.3242,45.4427,29700.0
2011-08-17 15:20:00,68.99,68.99,68.85,68.87,37600.0,45.4361,45.4361,45.3439,45.3571,37600.0
2011-08-17 15:25:00,68.88,68.91,68.75,68.84,30400.0,45.3637,45.3834,45.2781,45.3373,30400.0
2011-08-17 15:30:00,68.84,68.87,68.61,68.61,40100.0,45.3373,45.3571,45.1859,45.1859,40100.0
2011-08-17 15:35:00,68.61,68.64,68.49,68.52,49800.0,45.1859,45.2056,45.1068,45.1266,49800.0
2011-08-17 15:40:00,68.51,68.56,68.45,68.51,70000.0,45.12,45.1529,45.0805,45.12,70000.0
2011-08-17 15:45:00,68.51,68.62,68.48,68.61,85000.0,45.12,45.1924,45.1002,45.1859,85000.0
2011-08-17 15:50:00,68.63,68.64,68.43,68.53,93000.0,45.199,45.2056,45.0673,45.1332,93000.0
2011-08-17 15:55:00,68.54,68.7,68.5,68.67,147700.0,45.1398,45.2451,45.1134,45.2254,147700.0
2011-08-18 09:30:00,66.61,66.88,66.1,66.1,104600.0,43.8687,44.0465,43.5328,43.5328,104600.0
2011-08-18 09:35:00,66.09,66.12,65.61,65.61,74100.0,43.5262,43.546,43.2101,43.2101,74100.0
2011-08-18 09:40:00,65.62,66.01,65.54,65.94,61800.0,43.2167,43.4735,43.164,43.4274,61800.0
2011-08-18 09:45:00,65.92,66.04,65.67,65.94,61800.0,43.4143,43.4933,43.2496,43.4274,61800.0
2011-08-18 09:50:00,65.94,66.36,65.67,65.68,75200.0,43.4274,43.704,43.2496,43.2562,75200.0
2011-08-18 09:55:00,65.69,66.19,65.51,66.04,55700.0,43.2628,43.5921,43.1442,43.4933,55700.0
2011-08-18 10:00:00,66.02,66.03,64.93,65.21,149500.0,43.4801,43.4867,42.7622,42.9467,149500.0
2011-08-18 10:05:00,65.21,65.24,64.4,64.83,120700.0,42.9467,42.9664,42.4132,42.6964,120700.0
2011-08-18 10:10:00,64.8,65.19,64.79,65.08,53400.0,42.6766,42.9335,42.67,42.861,53400.0
2011-08-18 10:15:00,65.06,65.6,65.04,65.14,99500.0,42.8479,43.2035,42.8347,42.9006,99500.0
2011-08-18 10:20:00,65.21,65.33,64.88,65.28,85900.0,42.9467,43.0257,42.7293,42.9928,85900.0
2011-08-18 10:25:00,65.31,65.44,65.23,65.32,45300.0,43.0125,43.0981,42.9598,43.0191,45300.0
2011-08-18 10:30:00,65.3,65.31,64.91,64.91,77700.0,43.0059,43.0125,42.7491,42.7491,77700.0
2011-08-18 10:35:00,64.98,65.17,64.83,65.14,62900.0,42.7952,42.9203,42.6964,42.9006,62900.0
2011-08-18 10:40:00,65.12,65.13,64.82,65.09,49100.0,42.8874,42.894,42.6898,42.8676,49100.0
2011-08-18 10:45:00,65.05,65.42,64.99,65.37,67100.0,42.8413,43.085,42.8018,43.052,67100.0
2011-08-18 10:50:00,65.37,65.56,65.32,65.52,34900.0,43.052,43.1772,43.0191,43.1508,34900.0
2011-08-18 10:55:00,65.5,65.52,65.29,65.36,34900.0,43.1376,43.1508,42.9993,43.0454,34900.0
2011-08-18 11:00:00,65.38,65.38,65.01,65.18,72600.0,43.0586,43.0586,42.8149,42.9269,72600.0
2011-08-18 11:05:00,65.17,65.32,65.01,65.16,38500.0,42.9203,43.0191,42.8149,42.9137,38500.0
2011-08-18 11:10:00,65.13,65.41,65.07,65.16,58000.0,42.894,43.0784,42.8545,42.9137,58000.0
2011-08-18 11:15:00,65.18,65.18,64.97,65.06,35400.0,42.9269,42.9269,42.7886,42.8479,35400.0
2011-08-18 11:20:00,65.02,65.2,64.96,65.12,33300.0,42.8215,42.9401,42.782,42.8874,33300.0
2011-08-18 11:25:00,65.15,65.27,65.08,65.16,28700.0,42.9071,42.9862,42.861,42.9137,28700.0
2011-08-18 11:30:00,65.16,65.54,65.1,65.3,42700.0,42.9137,43.164,42.8742,43.0059,42700.0
2011-08-18 11:35:00,65.28,65.5,65.28,65.41,27600.0,42.9928,43.1376,42.9928,43.0784,27600.0
2011-08-18 11:40:00,65.44,65.51,65.31,65.46,31800.0,43.0981,43.1442,43.0125,43.1113,31800.0
2011-08-18 11:45:00,65.46,65.6,65.45,65.56,35300.0,43.1113,43.2035,43.1047,43.1772,35300.0
2011-08-18 11:50:00,65.56,65.58,65.32,65.41,34300.0,43.1772,43.1903,43.0191,43.0784,34300.0
2011-08-18 11:55:00,65.39,65.44,65.32,65.37,35300.0,43.0652,43.0981,43.0191,43.052,35300.0
2011-08-18 12:00:00,65.39,65.42,65.11,65.16,35600.0,43.0652,43.085,42.8808,42.9137,35600.0
2011-08-18 12:05:00,65.2,65.22,65.0,65.03,31700.0,42.9401,42.9532,42.8083,42.8281,31700.0
2011-08-18 12:10:00,65.04,65.33,64.92,65.31,48500.0,42.8347,43.0257,42.7557,43.0125,48500.0
2011-08-18 12:15:00,65.31,65.44,65.28,65.36,28800.0,43.0125,43.0981,42.9928,43.0454,28800.0
2011-08-18 12:20:00,65.36,65.41,65.23,65.25,35600.0,43.0454,43.0784,42.9598,42.973,35600.0
2011-08-18 12:25:00,65.22,65.32,65.19,65.24,24100.0,42.9532,43.0191,42.9335,42.9664,24100.0
2011-08-18 12:30:00,65.27,65.43,65.18,65.3,28000.0,42.9862,43.0915,42.9269,43.0059,28000.0
2011-08-18 12:35:00,65.3,65.34,65.2,65.24,15500.0,43.0059,43.0323,42.9401,42.9664,15500.0
2011-08-18 12:40:00,65.24,65.25,65.08,65.13,35200.0,42.9664,42.973,42.861,42.894,35200.0
2011-08-18 12:45:00,65.12,65.13,65.02,65.06,24500.0,42.8874,42.894,42.8215,42.8479,24500.0
2011-08-18 12:50:00,65.05,65.1,64.99,65.06,24600.0,42.8413,42.8742,42.8018,42.8479,24600.0
2011-08-18 12:55:00,65.07,65.23,65.05,65.2,19400.0,42.8545,42.9598,42.8413,42.9401,19400.0
2011-08-18 13:00:00,65.2,65.27,65.17,65.22,14400.0,42.9401,42.9862,42.9203,42.9532,14400.0
2011-08-18 13:05:00,65.22,65.23,64.93,64.95,18100.0,42.9532,42.9598,42.7622,42.7754,18100.0
2011-08-18 13:10:00,64.96,65.04,64.9,64.91,18400.0,42.782,42.8347,42.7425,42.7491,18400.0
2011-08-18 13:15:00,64.9,64.99,64.82,64.97,26500.0,42.7425,42.8018,42.6898,42.7886,26500.0
2011-08-18 13:20:00,64.98,65.0,64.81,64.88,26500.0,42.7952,42.8083,42.6832,42.7293,26500.0
2011-08-18 13:25:00,64.88,64.91,64.84,64.85,15000.0,42.7293,42.7491,42.703,42.7096,15000.0
2011-08-18 13:30:00,64.84,64.87,64.51,64.51,35800.0,42.703,42.7227,42.4856,42.4856,35800.0
2011-08-18 13:35:00,64.51,64.56,64.28,64.33,74500.0,42.4856,42.5186,42.3342,42.3671,74500.0
2011-08-18 13:40:00,64.35,64.53,64.31,64.41,41700.0,42.3803,42.4988,42.3539,42.4198,41700.0
2011-08-18 13:45:00,64.38,64.78,64.35,64.75,46500.0,42.4,42.6635,42.3803,42.6437,46500.0
2011-08-18 13:50:00,64.76,64.83,64.61,64.61,32100.0,42.6503,42.6964,42.5515,42.5515,32100.0
2011-08-18 13:55:00,64.61,64.61,64.42,64.53,33100.0,42.5515,42.5515,42.4264,42.4988,33100.0
2011-08-18 14:00:00,64.5,65.02,64.5,64.9,54200.0,42.4791,42.8215,42.4791,42.7425,54200.0
2011-08-18 14:05:00,64.87,64.89,64.69,64.77,27300.0,42.7227,42.7359,42.6042,42.6569,27300.0
2011-08-18 14:10:00,64.79,64.86,64.61,64.66,38600.0,42.67,42.7161,42.5515,42.5844,38600.0
2011-08-18 14:15:00,64.66,64.93,64.66,64.91,36400.0,42.5844,42.7622,42.5844,42.7491,36400.0
2011-08-18 14:20:00,64.94,65.05,64.83,65.03,22500.0,42.7688,42.8413,42.6964,42.8281,22500.0
2011-08-18 14:25:00,65.04,65.07,64.89,64.94,92200.0,42.8347,42.8545,42.7359,42.7688,92200.0
2011-08-18 14:30:00,64.92,64.92,64.77,64.84,31800.0,42.7557,42.7557,42.6569,42.703,31800.0
2011-08-18 14:35:00,64.83,65.02,64.83,64.87,29100.0,42.6964,42.8215,42.6964,42.7227,29100.0
2011-08-18 14:40:00,64.86,64.86,64.67,64.74,28700.0,42.7161,42.7161,42.591,42.6371,28700.0
2011-08-18 14:45:00,64.78,64.79,64.59,64.62,36500.0,42.6635,42.67,42.5383,42.5581,36500.0
2011-08-18 14:50:00,64.64,64.65,64.45,64.53,37800.0,42.5713,42.5778,42.4461,42.4988,37800.0
2011-08-18 14:55:00,64.56,64.65,64.34,64.37,38200.0,42.5186,42.5778,42.3737,42.3934,38200.0
2011-08-18 15:00:00,64.38,64.43,64.17,64.18,52800.0,42.4,42.433,42.2617,42.2683,52800.0
2011-08-18 15:05:00,64.19,64.47,64.19,64.36,35900.0,42.2749,42.4593,42.2749,42.3869,35900.0
2011-08-18 15:10:00,64.36,64.55,64.36,64.4,48000.0,42.3869,42.512,42.3869,42.4132,48000.0
2011-08-18 15:15:00,64.41,64.44,64.23,64.33,29900.0,42.4198,42.4395,42.3012,42.3671,29900.0
2011-08-18 15:20:00,64.29,64.46,64.25,64.26,32700.0,42.3408,42.4527,42.3144,42.321,32700.0
2011-08-18 15:25:00,64.25,64.57,64.22,64.54,43700.0,42.3144,42.5252,42.2946,42.5054,43700.0
2011-08-18 15:30:00,64.54,64.62,64.38,64.53,64700.0,42.5054,42.5581,42.4,42.4988,64700.0
2011-08-18 15:35:00,64.53,64.56,64.26,64.33,85200.0,42.4988,42.5186,42.321,42.3671,85200.0
2011-08-18 15:40:00,64.33,64.36,63.94,63.95,118100.0,42.3671,42.3869,42.1102,42.1168,118100.0
2011-08-18 15:45:00,63.91,64.11,63.84,64.07,111000.0,42.0905,42.2222,42.0444,42.1959,111000.0
2011-08-18 15:50:00,64.07,64.63,64.07,64.61,122000.0,42.1959,42.5647,42.1959,42.5515,122000.0
2011-08-18 15:55:00,64.6,64.7,64.47,64.57,310700.0,42.5449,42.6108,42.4593,42.5252,310700.0
2011-08-19 09:30:00,63.69,64.12,63.44,64.09,378100.0,41.9456,42.2288,41.7809,42.209,378100.0
2011-08-19 09:35:00,64.06,64.57,63.97,64.41,38800.0,42.1893,42.5252,42.13,42.4198,38800.0
2011-08-19 09:40:00,64.5,64.78,64.41,64.42,33100.0,42.4791,42.6635,42.4198,42.4264,33100.0
2011-08-19 09:45:00,64.4,64.45,63.97,64.0,39200.0,42.4132,42.4461,42.13,42.1498,39200.0
2011-08-19 09:50:00,63.97,64.19,63.9,64.12,50800.0,42.13,42.2749,42.0839,42.2288,50800.0
2011-08-19 09:55:00,64.06,64.6,63.99,64.46,61900.0,42.1893,42.5449,42.1432,42.4527,61900.0
2011-08-19 10:00:00,64.47,64.97,64.39,64.88,61200.0,42.4593,42.7886,42.4066,42.7293,61200.0
2011-08-19 10:05:00,64.88,64.91,64.4,64.68,45200.0,42.7293,42.7491,42.4132,42.5976,45200.0
2011-08-19 10:10:00,64.68,64.81,64.45,64.5,58700.0,42.5976,42.6832,42.4461,42.4791,58700.0
2011-08-19 10:15:00,64.51,65.18,64.48,65.15,38100.0,42.4856,42.9269,42.4659,42.9071,38100.0
2011-08-19 10:20:00,65.16,65.21,64.91,64.98,46000.0,42.9137,42.9467,42.7491,42.7952,46000.0
2011-08-19 10:25:00,65.01,65.54,64.99,65.46,47800.0,42.8149,43.164,42.8018,43.1113,47800.0
2011-08-19 10:30:00,65.43,65.48,65.15,65.25,39500.0,43.0915,43.1245,42.9071,42.973,39500.0
2011-08-19 10:35:00,65.21,65.24,64.75,64.8,38400.0,42.9467,42.9664,42.6437,42.6766,38400.0
2011-08-19 10:40:00,64.81,64.97,64.68,64.87,29800.0,42.6832,42.7886,42.5976,42.7227,29800.0
2011-08-19 10:45:00,64.85,64.99,64.57,64.98,31400.0,42.7096,42.8018,42.5252,42.7952,31400.0
2011-08-19 10:50:00,64.97,65.09,64.84,65.01,42100.0,42.7886,42.8676,42.703,42.8149,42100.0
2011-08-19 10:55:00,65.04,65.2,64.98,65.0,37400.0,42.8347,42.9401,42.7952,42.8083,37400.0
2011-08-19 11:00:00,65.0,65.2,64.93,65.02,36000.0,42.8083,42.9401,42.7622,42.8215,36000.0
2011-08-19 11:05:00,65.02,65.05,64.58,64.62,78600.0,42.8215,42.8413,42.5317,42.5581,78600.0
2011-08-19 11:10:00,64.63,64.67,64.4,64.44,59700.0,42.5647,42.591,42.4132,42.4395,59700.0
2011-08-19 11:15:00,64.44,64.51,64.28,64.36,32100.0,42.4395,42.4856,42.3342,42.3869,32100.0
2011-08-19 11:20:00,64.36,64.64,64.28,64.51,20000.0,42.3869,42.5713,42.3342,42.4856,20000.0
2011-08-19 11:25:00,64.52,64.58,64.25,64.34,39400.0,42.4922,42.5317,42.3144,42.3737,39400.0
2011-08-19 11:30:00,64.34,64.52,64.3,64.4,32000.0,42.3737,42.4922,42.3473,42.4132,32000.0
2011-08-19 11:35:00,64.4,64.43,64.12,64.39,33000.0,42.4132,42.433,42.2288,42.4066,33000.0
2011-08-19 11:40:00,64.38,64.78,64.38,64.76,32200.0,42.4,42.6635,42.4,42.6503,32200.0
2011-08-19 11:45:00,64.77,64.77,64.55,64.6,23800.0,42.6569,42.6569,42.512,42.5449,23800.0
2011-08-19 11:50:00,64.6,64.84,64.58,64.81,16200.0,42.5449,42.703,42.5317,42.6832,16200.0
2011-08-19 11:55:00,64.82,64.9,64.61,64.86,38800.0,42.6898,42.7425,42.5515,42.7161,38800.0
2011-08-19 12:00:00,64.84,64.85,64.58,64.63,16800.0,42.703,42.7096,42.5317,42.5647,16800.0
2011-08-19 12:05:00,64.59,64.77,64.44,64.45,19500.0,42.5383,42.6569,42.4395,42.4461,19500.0
2011-08-19 12:10:00,64.46,64.59,64.39,64.59,22600.0,42.4527,42.5383,42.4066,42.5383,22600.0
2011-08-19 12:15:00,64.58,64.67,64.49,64.57,27800.0,42.5317,42.591,42.4725,42.5252,27800.0
2011-08-19 12:20:00,64.56,64.61,64.36,64.48,12000.0,42.5186,42.5515,42.3869,42.4659,12000.0
2011-08-19 12:25:00,64.49,64.61,64.46,64.61,17300.0,42.4725,42.5515,42.4527,42.5515,17300.0
2011-08-19 12:30:00,64.63,64.66,64.47,64.6,24000.0,42.5647,42.5844,42.4593,42.5449,24000.0
2011-08-19 12:35:00,64.59,64.75,64.56,64.56,18500.0,42.5383,42.6437,42.5186,42.5186,18500.0
2011-08-19 12:40:00,64.57,64.75,64.55,64.66,20700.0,42.5252,42.6437,42.512,42.5844,20700.0
2011-08-19 12:45:00,64.65,64.89,64.64,64.87,18600.0,42.5778,42.7359,42.5713,42.7227,18600.0
2011-08-19 12:50:00,64.88,64.88,64.74,64.88,18700.0,42.7293,42.7293,42.6371,42.7293,18700.0
2011-08-19 12:55:00,64.89,64.93,64.67,64.7,19700.0,42.7359,42.7622,42.591,42.6108,19700.0
2011-08-19 13:00:00,64.67,64.67,64.52,64.53,20300.0,42.591,42.591,42.4922,42.4988,20300.0
2011-08-19 13:05:00,64.55,64.75,64.49,64.74,17300.0,42.512,42.6437,42.4725,42.6371,17300.0
2011-08-19 13:10:00,64.71,64.83,64.64,64.66,22300.0,42.6174,42.6964,42.5713,42.5844,22300.0
2011-08-19 13:15:00,64.61,64.67,64.53,64.64,18300.0,42.5515,42.591,42.4988,42.5713,18300.0
2011-08-19 13:20:00,64.64,64.64,64.54,64.54,18800.0,42.5713,42.5713,42.5054,42.5054,18800.0
2011-08-19 13:25:00,64.53,64.66,64.47,64.55,27800.0,42.4988,42.5844,42.4593,42.512,27800.0
2011-08-19 13:30:00,64.55,64.56,64.22,64.24,65000.0,42.512,42.5186,42.2946,42.3078,65000.0
2011-08-19 13:35:00,64.27,64.4,64.23,64.27,28100.0,42.3276,42.4132,42.3012,42.3276,28100.0
2011-08-19 13:40:00,64.27,64.29,64.1,64.2,31300.0,42.3276,42.3408,42.2156,42.2815,31300.0
2011-08-19 13:45:00,64.2,64.53,64.19,64.48,31100.0,42.2815,42.4988,42.2749,42.4659,31100.0
2011-08-19 13:50:00,64.48,64.49,64.3,64.34,20900.0,42.4659,42.4725,42.3473,42.3737,20900.0
2011-08-19 13:55:00,64.32,64.38,64.25,64.32,12300.0,42.3605,42.4,42.3144,42.3605,12300.0
2011-08-19 14:00:00,64.3,64.49,64.28,64.28,33800.0,42.3473,42.4725,42.3342,42.3342,33800.0
2011-08-19 14:05:00,64.26,64.29,64.01,64.14,59700.0,42.321,42.3408,42.1563,42.242,59700.0
2011-08-19 14:10:00,64.16,64.23,64.05,64.21,54700.0,42.2551,42.3012,42.1827,42.2881,54700.0
2011-08-19 14:15:00,64.24,64.24,63.98,64.0,39400.0,42.3078,42.3078,42.1366,42.1498,39400.0
2011-08-19 14:20:00,63.98,64.02,63.78,63.93,37500.0,42.1366,42.1629,42.0049,42.1037,37500.0
2011-08-19 14:25:00,63.91,64.04,63.87,64.03,27900.0,42.0905,42.1761,42.0641,42.1695,27900.0
2011-08-19 14:30:00,64.03,64.06,63.85,63.85,20200.0,42.1695,42.1893,42.051,42.051,20200.0
2011-08-19 14:35:00,63.83,64.04,63.8,64.03,27900.0,42.0378,42.1761,42.018,42.1695,27900.0
2011-08-19 14:40:00,64.03,64.17,63.88,64.14,47500.0,42.1695,42.2617,42.0707,42.242,47500.0
2011-08-19 14:45:00,64.14,64.14,63.78,63.8,50300.0,42.242,42.242,42.0049,42.018,50300.0
2011-08-19 14:50:00,63.82,63.85,63.56,63.69,54700.0,42.0312,42.051,41.86,41.9456,54700.0
2011-08-19 14:55:00,63.68,63.75,63.6,63.6,36100.0,41.939,41.9851,41.8863,41.8863,36100.0
2011-08-19 15:00:00,63.62,63.68,63.48,63.68,80200.0,41.8995,41.939,41.8073,41.939,80200.0
2011-08-19 15:05:00,63.68,63.79,63.6,63.69,47200.0,41.939,42.0115,41.8863,41.9456,47200.0
2011-08-19 15:10:00,63.7,63.8,63.57,63.63,47400.0,41.9522,42.018,41.8666,41.9061,47400.0
2011-08-19 15:15:00,63.62,63.67,63.42,63.63,44200.0,41.8995,41.9324,41.7678,41.9061,44200.0
2011-08-19 15:20:00,63.63,63.96,63.55,63.78,63100.0,41.9061,42.1234,41.8534,42.0049,63100.0
2011-08-19 15:25:00,63.78,63.97,63.75,63.87,74600.0,42.0049,42.13,41.9851,42.0641,74600.0
2011-08-19 15:30:00,63.89,63.9,63.57,63.57,75700.0,42.0773,42.0839,41.8666,41.8666,75700.0
2011-08-19 15:35:00,63.58,63.62,63.48,63.53,116800.0,41.8732,41.8995,41.8073,41.8402,116800.0
2011-08-19 15:40:00,63.53,63.73,63.45,63.73,78600.0,41.8402,41.9719,41.7875,41.9719,78600.0
2011-08-19 15:45:00,63.72,63.85,63.64,63.83,57900.0,41.9654,42.051,41.9127,42.0378,57900.0
2011-08-19 15:50:00,63.81,63.97,63.66,63.66,65200.0,42.0246,42.13,41.9258,41.9258,65200.0
2011-08-19 15:55:00,63.65,63.68,63.44,63.55,151800.0,41.9193,41.939,41.7809,41.8534,151800.0
2011-08-22 09:30:00,64.92,65.19,64.45,64.83,80300.0,42.7557,42.9335,42.4461,42.6964,80300.0
2011-08-22 09:35:00,64.85,64.85,64.32,64.46,37000.0,42.7096,42.7096,42.3605,42.4527,37000.0
2011-08-22 09:40:00,64.44,64.56,63.95,64.14,39900.0,42.4395,42.5186,42.1168,42.242,39900.0
2011-08-22 09:45:00,64.13,64.13,63.81,64.05,35100.0,42.2354,42.2354,42.0246,42.1827,35100.0
2011-08-22 09:50:00,64.05,64.21,63.86,63.9,40300.0,42.1827,42.2881,42.0576,42.0839,40300.0
2011-08-22 09:55:00,63.93,64.14,63.85,63.95,55600.0,42.1037,42.242,42.051,42.1168,55600.0
2011-08-22 10:00:00,63.95,64.2,63.77,63.92,58100.0,42.1168,42.2815,41.9983,42.0971,58100.0
2011-08-22 10:05:00,63.92,63.92,63.4,63.41,51300.0,42.0971,42.0971,41.7546,41.7612,51300.0
2011-08-22 10:10:00,63.41,63.49,63.27,63.46,52200.0,41.7612,41.8139,41.669,41.7941,52200.0
2011-08-22 10:15:00,63.46,63.8,63.34,63.78,59200.0,41.7941,42.018,41.7151,42.0049,59200.0
2011-08-22 10:20:00,63.77,63.82,63.55,63.7,52200.0,41.9983,42.0312,41.8534,41.9522,52200.0
2011-08-22 10:25:00,63.7,63.81,63.6,63.73,122400.0,41.9522,42.0246,41.8863,41.9719,122400.0
2011-08-22 10:30:00,63.74,63.91,63.68,63.8,49700.0,41.9785,42.0905,41.939,42.018,49700.0
2011-08-22 10:35:00,63.78,63.79,63.47,63.53,47800.0,42.0049,42.0115,41.8007,41.8402,47800.0
2011-08-22 10:40:00,63.55,63.64,63.42,63.44,29800.0,41.8534,41.9127,41.7678,41.7809,29800.0
2011-08-22 10:45:00,63.43,63.65,63.39,63.55,28700.0,41.7744,41.9193,41.748,41.8534,28700.0
2011-08-22 10:50:00,63.54,63.71,63.26,63.27,32600.0,41.8468,41.9588,41.6624,41.669,32600.0
2011-08-22 10:55:00,63.26,63.42,63.16,63.22,26800.0,41.6624,41.7678,41.5965,41.6361,26800.0
2011-08-22 11:00:00,63.21,63.29,63.1,63.25,41000.0,41.6295,41.6822,41.557,41.6558,41000.0
2011-08-22 11:05:00,63.26,63.28,63.09,63.25,33000.0,41.6624,41.6756,41.5504,41.6558,33000.0
2011-08-22 11:10:00,63.24,63.3,63.09,63.17,48200.0,41.6492,41.6887,41.5504,41.6031,48200.0
2011-08-22 11:15:00,63.17,63.38,63.05,63.13,30900.0,41.6031,41.7414,41.5241,41.5768,30900.0
2011-08-22 11:20:00,63.1,63.12,62.97,63.06,38800.0,41.557,41.5702,41.4714,41.5307,38800.0
2011-08-22 11:25:00,63.05,63.29,62.99,63.27,28000.0,41.5241,41.6822,41.4846,41.669,28000.0
2011-08-22 11:30:00,63.26,63.4,63.01,63.03,36400.0,41.6624,41.7546,41.4978,41.5109,36400.0
2011-08-22 11:35:00,63.0,63.02,62.76,62.8,40600.0,41.4912,41.5043,41.3331,41.3595,40600.0
2011-08-22 11:40:00,62.81,62.83,62.51,62.55,38700.0,41.366,41.3792,41.1685,41.1948,38700.0
2011-08-22 11:45:00,62.56,62.83,62.51,62.72,32500.0,41.2014,41.3792,41.1685,41.3068,32500.0
2011-08-22 11:50:00,62.71,62.74,62.54,62.54,28900.0,41.3002,41.3199,41.1882,41.1882,28900.0
2011-08-22 11:55:00,62.54,62.77,62.39,62.76,42500.0,41.1882,41.3397,41.0894,41.3331,42500.0
2011-08-22 12:00:00,62.75,62.81,62.6,62.65,37200.0,41.3265,41.366,41.2277,41.2607,37200.0
2011-08-22 12:05:00,62.61,62.83,62.61,62.78,59600.0,41.2343,41.3792,41.2343,41.3463,59600.0
2011-08-22 12:10:00,62.8,63.0,62.78,62.93,21500.0,41.3595,41.4912,41.3463,41.4451,21500.0
2011-08-22 12:15:00,62.91,62.92,62.68,62.86,22400.0,41.4319,41.4385,41.2804,41.399,22400.0
2011-08-22 12:20:00,62.86,62.97,62.62,62.63,26000.0,41.399,41.4714,41.2409,41.2475,26000.0
2011-08-22 12:25:00,62.62,62.85,62.59,62.64,34900.0,41.2409,41.3924,41.2211,41.2541,34900.0
2011-08-22 12:30:00,62.63,62.81,62.46,62.48,26400.0,41.2475,41.366,41.1355,41.1487,26400.0
2011-08-22 12:35:00,62.47,62.55,62.37,62.52,27500.0,41.1421,41.1948,41.0763,41.175,27500.0
2011-08-22 12:40:00,62.52,62.59,62.37,62.47,26900.0,41.175,41.2211,41.0763,41.1421,26900.0
2011-08-22 12:45:00,62.46,62.83,62.43,62.75,14900.0,41.1355,41.3792,41.1158,41.3265,14900.0
2011-08-22 12:50:00,62.77,63.07,62.7,63.07,19300.0,41.3397,41.5373,41.2936,41.5373,19300.0
2011-08-22 12:55:00,63.11,63.2,62.99,63.15,18000.0,41.5636,41.6229,41.4846,41.59,18000.0
2011-08-22 13:00:00,63.13,63.33,63.04,63.33,26900.0,41.5768,41.7085,41.5175,41.7085,26900.0
2011-08-22 13:05:00,63.34,63.39,63.23,63.27,16900.0,41.7151,41.748,41.6426,41.669,16900.0
2011-08-22 13:10:00,63.28,63.39,63.17,63.24,33700.0,41.6756,41.748,41.6031,41.6492,33700.0
2011-08-22 13:15:00,63.23,63.39,63.17,63.38,37300.0,41.6426,41.748,41.6031,41.7414,37300.0
2011-08-22 13:20:00,63.4,63.61,63.34,63.5,17900.0,41.7546,41.8929,41.7151,41.8205,17900.0
2011-08-22 13:25:00,63.48,63.59,63.36,63.41,33300.0,41.8073,41.8797,41.7283,41.7612,33300.0
2011-08-22 13:30:00,63.41,63.56,63.21,63.21,38500.0,41.7612,41.86,41.6295,41.6295,38500.0
2011-08-22 13:35:00,63.21,63.3,63.15,63.28,32900.0,41.6295,41.6887,41.59,41.6756,32900.0
2011-08-22 13:40:00,63.29,63.43,63.24,63.33,67600.0,41.6822,41.7744,41.6492,41.7085,67600.0
2011-08-22 13:45:00,63.32,63.32,63.18,63.2,22300.0,41.7019,41.7019,41.6097,41.6229,22300.0
2011-08-22 13:50:00,63.18,63.28,63.03,63.13,18000.0,41.6097,41.6756,41.5109,41.5768,18000.0
2011-08-22 13:55:00,63.13,63.35,63.09,63.34,43700.0,41.5768,41.7217,41.5504,41.7151,43700.0
2011-08-22 14:00:00,63.34,63.37,63.16,63.3,83300.0,41.7151,41.7348,41.5965,41.6887,83300.0
2011-08-22 14:05:00,63.31,63.54,63.29,63.44,37300.0,41.6953,41.8468,41.6822,41.7809,37300.0
2011-08-22 14:10:00,63.44,63.57,63.44,63.53,96400.0,41.7809,41.8666,41.7809,41.8402,96400.0
2011-08-22 14:15:00,63.5,63.73,63.29,63.32,99500.0,41.8205,41.9719,41.6822,41.7019,99500.0
2011-08-22 14:20:00,63.36,63.59,63.32,63.45,42300.0,41.7283,41.8797,41.7019,41.7875,42300.0
2011-08-22 14:25:00,63.47,63.52,63.32,63.39,32100.0,41.8007,41.8336,41.7019,41.748,32100.0
2011-08-22 14:30:00,63.38,63.39,63.21,63.33,61800.0,41.7414,41.748,41.6295,41.7085,61800.0
2011-08-22 14:35:00,63.31,63.41,63.12,63.2,59100.0,41.6953,41.7612,41.5702,41.6229,59100.0
2011-08-22 14:40:00,63.21,63.33,63.16,63.22,80900.0,41.6295,41.7085,41.5965,41.6361,80900.0
2011-08-22 14:45:00,63.22,63.34,63.19,63.2,57500.0,41.6361,41.7151,41.6163,41.6229,57500.0
2011-08-22 14:50:00,63.2,63.24,62.93,62.99,57100.0,41.6229,41.6492,41.4451,41.4846,57100.0
2011-08-22 14:55:00,62.99,63.07,62.89,62.9,51000.0,41.4846,41.5373,41.4187,41.4253,51000.0
2011-08-22 15:00:00,62.89,63.05,62.81,62.99,59300.0,41.4187,41.5241,41.366,41.4846,59300.0
2011-08-22 15:05:00,62.99,63.21,62.95,63.05,63800.0,41.4846,41.6295,41.4582,41.5241,63800.0
2011-08-22 15:10:00,63.06,63.23,63.01,63.16,46100.0,41.5307,41.6426,41.4978,41.5965,46100.0
2011-08-22 15:15:00,63.16,63.29,63.14,63.2,46600.0,41.5965,41.6822,41.5834,41.6229,46600.0
2011-08-22 15:20:00,63.18,63.31,63.07,63.25,97200.0,41.6097,41.6953,41.5373,41.6558,97200.0
2011-08-22 15:25:00,63.28,63.32,63.11,63.24,85900.0,41.6756,41.7019,41.5636,41.6492,85900.0
2011-08-22 15:30:00,63.22,63.33,63.18,63.22,65900.0,41.6361,41.7085,41.6097,41.6361,65900.0
2011-08-22 15:35:00,63.22,63.28,63.16,63.19,60000.0,41.6361,41.6756,41.5965,41.6163,60000.0
2011-08-22 15:40:00,63.2,63.3,63.08,63.3,61900.0,41.6229,41.6887,41.5439,41.6887,61900.0
2011-08-22 15:45:00,63.31,63.37,63.05,63.06,109200.0,41.6953,41.7348,41.5241,41.5307,109200.0
2011-08-22 15:50:00,63.07,63.09,62.74,62.83,101500.0,41.5373,41.5504,41.3199,41.3792,101500.0
2011-08-22 15:55:00,62.84,62.96,62.78,62.96,141500.0,41.3858,41.4648,41.3463,41.4648,141500.0
2011-08-23 09:30:00,63.49,63.8,63.0,63.14,69800.0,41.8139,42.018,41.4912,41.5834,69800.0
2011-08-23 09:35:00,63.09,63.37,62.91,62.91,20700.0,41.5504,41.7348,41.4319,41.4319,20700.0
2011-08-23 09:40:00,62.91,63.18,62.75,63.17,30900.0,41.4319,41.6097,41.3265,41.6031,30900.0
2011-08-23 09:45:00,63.04,63.06,62.67,62.76,39400.0,41.5175,41.5307,41.2738,41.3331,39400.0
2011-08-23 09:50:00,62.75,62.99,62.66,62.83,32300.0,41.3265,41.4846,41.2672,41.3792,32300.0
2011-08-23 09:55:00,62.86,63.19,62.83,62.98,66500.0,41.399,41.6163,41.3792,41.478,66500.0
2011-08-23 10:00:00,62.95,63.66,62.93,63.35,93300.0,41.4582,41.9258,41.4451,41.7217,93300.0
2011-08-23 10:05:00,63.34,63.95,63.33,63.8,45000.0,41.7151,42.1168,41.7085,42.018,45000.0
2011-08-23 10:10:00,63.87,64.15,63.7,63.81,50400.0,42.0641,42.2485,41.9522,42.0246,50400.0
2011-08-23 10:15:00,63.84,63.95,63.66,63.78,29700.0,42.0444,42.1168,41.9258,42.0049,29700.0
2011-08-23 10:20:00,63.74,63.87,63.72,63.8,56700.0,41.9785,42.0641,41.9654,42.018,56700.0
2011-08-23 10:25:00,63.8,63.87,63.62,63.67,33600.0,42.018,42.0641,41.8995,41.9324,33600.0
2011-08-23 10:30:00,63.67,63.76,63.48,63.52,18400.0,41.9324,41.9917,41.8073,41.8336,18400.0
2011-08-23 10:35:00,63.54,63.73,63.51,63.69,20100.0,41.8468,41.9719,41.8271,41.9456,20100.0
2011-08-23 10:40:00,63.74,63.9,63.63,63.72,47500.0,41.9785,42.0839,41.9061,41.9654,47500.0
2011-08-23 10:45:00,63.7,63.83,63.64,63.75,29800.0,41.9522,42.0378,41.9127,41.9851,29800.0
2011-08-23 10:50:00,63.76,63.83,63.47,63.51,26400.0,41.9917,42.0378,41.8007,41.8271,26400.0
2011-08-23 10:55:00,63.54,63.58,63.28,63.4,31400.0,41.8468,41.8732,41.6756,41.7546,31400.0
2011-08-23 11:00:00,63.38,63.6,63.38,63.56,21600.0,41.7414,41.8863,41.7414,41.86,21600.0
2011-08-23 11:05:00,63.55,63.56,63.33,63.47,25600.0,41.8534,41.86,41.7085,41.8007,25600.0
2011-08-23 11:10:00,63.45,63.6,63.38,63.58,15800.0,41.7875,41.8863,41.7414,41.8732,15800.0
2011-08-23 11:15:00,63.58,63.73,63.52,63.6,19900.0,41.8732,41.9719,41.8336,41.8863,19900.0
2011-08-23 11:20:00,63.56,63.58,63.42,63.5,17400.0,41.86,41.8732,41.7678,41.8205,17400.0
2011-08-23 11:25:00,63.5,63.65,63.49,63.62,19400.0,41.8205,41.9193,41.8139,41.8995,19400.0
2011-08-23 11:30:00,63.66,63.83,63.63,63.74,28900.0,41.9258,42.0378,41.9061,41.9785,28900.0
2011-08-23 11:35:00,63.74,64.09,63.7,64.03,23600.0,41.9785,42.209,41.9522,42.1695,23600.0
2011-08-23 11:40:00,64.05,64.07,63.91,64.05,31400.0,42.1827,42.1959,42.0905,42.1827,31400.0
2011-08-23 11:45:00,64.07,64.24,64.07,64.17,18300.0,42.1959,42.3078,42.1959,42.2617,18300.0
2011-08-23 11:50:00,64.2,64.48,64.2,64.42,33700.0,42.2815,42.4659,42.2815,42.4264,33700.0
2011-08-23 11:55:00,64.43,64.74,64.39,64.73,62800.0,42.433,42.6371,42.4066,42.6305,62800.0
2011-08-23 12:00:00,64.73,64.78,64.57,64.6,78500.0,42.6305,42.6635,42.5252,42.5449,78500.0
2011-08-23 12:05:00,64.6,64.65,64.53,64.6,17700.0,42.5449,42.5778,42.4988,42.5449,17700.0
2011-08-23 12:10:00,64.62,64.65,64.5,64.57,32200.0,42.5581,42.5778,42.4791,42.5252,32200.0
2011-08-23 12:15:00,64.56,64.6,64.42,64.42,34800.0,42.5186,42.5449,42.4264,42.4264,34800.0
2011-08-23 12:20:00,64.44,64.47,64.32,64.41,14300.0,42.4395,42.4593,42.3605,42.4198,14300.0
2011-08-23 12:25:00,64.4,64.43,64.22,64.22,38900.0,42.4132,42.433,42.2946,42.2946,38900.0
2011-08-23 12:30:00,64.24,64.33,64.2,64.2,34300.0,42.3078,42.3671,42.2815,42.2815,34300.0
2011-08-23 12:35:00,64.22,64.32,64.22,64.27,29400.0,42.2946,42.3605,42.2946,42.3276,29400.0
2011-08-23 12:40:00,64.26,64.5,64.26,64.46,73300.0,42.321,42.4791,42.321,42.4527,73300.0
2011-08-23 12:45:00,64.45,64.49,64.31,64.31,22200.0,42.4461,42.4725,42.3539,42.3539,22200.0
2011-08-23 12:50:00,64.31,64.56,64.3,64.46,22500.0,42.3539,42.5186,42.3473,42.4527,22500.0
2011-08-23 12:55:00,64.52,64.57,64.42,64.42,13700.0,42.4922,42.5252,42.4264,42.4264,13700.0
2011-08-23 13:00:00,64.45,64.59,64.42,64.44,40800.0,42.4461,42.5383,42.4264,42.4395,40800.0
2011-08-23 13:05:00,64.46,64.55,64.38,64.38,31400.0,42.4527,42.512,42.4,42.4,31400.0
2011-08-23 13:10:00,64.38,64.38,64.23,64.26,70600.0,42.4,42.4,42.3012,42.321,70600.0
2011-08-23 13:15:00,64.25,64.28,64.17,64.21,24900.0,42.3144,42.3342,42.2617,42.2881,24900.0
2011-08-23 13:20:00,64.19,64.29,64.15,64.15,18600.0,42.2749,42.3408,42.2485,42.2485,18600.0
2011-08-23 13:25:00,64.17,64.2,64.1,64.19,38000.0,42.2617,42.2815,42.2156,42.2749,38000.0
2011-08-23 13:30:00,64.19,64.21,64.02,64.02,31800.0,42.2749,42.2881,42.1629,42.1629,31800.0
2011-08-23 13:35:00,64.04,64.12,64.03,64.1,29200.0,42.1761,42.2288,42.1695,42.2156,29200.0
2011-08-23 13:40:00,64.11,64.13,63.98,64.03,20200.0,42.2222,42.2354,42.1366,42.1695,20200.0
2011-08-23 13:45:00,64.08,64.16,64.03,64.07,23600.0,42.2024,42.2551,42.1695,42.1959,23600.0
2011-08-23 13:50:00,64.08,64.09,63.55,63.8,41900.0,42.2024,42.209,41.8534,42.018,41900.0
2011-08-23 13:55:00,63.77,63.89,63.67,63.81,33000.0,41.9983,42.0773,41.9324,42.0246,33000.0
2011-08-23 14:00:00,63.81,63.85,63.61,63.85,21200.0,42.0246,42.051,41.8929,42.051,21200.0
2011-08-23 14:05:00,63.84,63.87,63.67,63.72,43600.0,42.0444,42.0641,41.9324,41.9654,43600.0
2011-08-23 14:10:00,63.74,63.82,63.55,63.62,40300.0,41.9785,42.0312,41.8534,41.8995,40300.0
2011-08-23 14:15:00,63.63,63.9,63.6,63.87,28300.0,41.9061,42.0839,41.8863,42.0641,28300.0
2011-08-23 14:20:00,63.87,63.88,63.59,63.73,38700.0,42.0641,42.0707,41.8797,41.9719,38700.0
2011-08-23 14:25:00,63.76,64.03,63.76,64.0,28400.0,41.9917,42.1695,41.9917,42.1498,28400.0
2011-08-23 14:30:00,63.99,64.14,63.91,64.03,33800.0,42.1432,42.242,42.0905,42.1695,33800.0
2011-08-23 14:35:00,64.04,64.06,63.87,63.92,60300.0,42.1761,42.1893,42.0641,42.0971,60300.0
2011-08-23 14:40:00,63.92,64.0,63.88,63.99,17500.0,42.0971,42.1498,42.0707,42.1432,17500.0
2011-08-23 14:45:00,64.0,64.07,63.94,64.05,49100.0,42.1498,42.1959,42.1102,42.1827,49100.0
2011-08-23 14:50:00,64.07,64.13,63.99,64.03,65900.0,42.1959,42.2354,42.1432,42.1695,65900.0
2011-08-23 14:55:00,64.04,64.1,63.99,64.04,54000.0,42.1761,42.2156,42.1432,42.1761,54000.0
2011-08-23 15:00:00,64.06,64.33,64.05,64.32,77200.0,42.1893,42.3671,42.1827,42.3605,77200.0
2011-08-23 15:05:00,64.33,64.56,64.28,64.5,71100.0,42.3671,42.5186,42.3342,42.4791,71100.0
2011-08-23 15:10:00,64.51,64.61,64.45,64.45,117600.0,42.4856,42.5515,42.4461,42.4461,117600.0
2011-08-23 15:15:00,64.46,64.51,64.31,64.32,114200.0,42.4527,42.4856,42.3539,42.3605,114200.0
2011-08-23 15:20:00,64.32,64.38,64.32,64.34,78000.0,42.3605,42.4,42.3605,42.3737,78000.0
2011-08-23 15:25:00,64.33,64.38,63.98,63.99,74300.0,42.3671,42.4,42.1366,42.1432,74300.0
2011-08-23 15:30:00,64.0,64.21,63.98,64.16,52700.0,42.1498,42.2881,42.1366,42.2551,52700.0
2011-08-23 15:35:00,64.17,64.29,64.16,64.28,51100.0,42.2617,42.3408,42.2551,42.3342,51100.0
2011-08-23 15:40:00,64.28,64.38,64.19,64.28,106700.0,42.3342,42.4,42.2749,42.3342,106700.0
2011-08-23 15:45:00,64.28,64.29,64.23,64.26,87400.0,42.3342,42.3408,42.3012,42.321,87400.0
2011-08-23 15:50:00,64.28,64.44,64.23,64.4,135500.0,42.3342,42.4395,42.3012,42.4132,135500.0
2011-08-23 15:55:00,64.41,64.77,64.4,64.66,245700.0,42.4198,42.6569,42.4132,42.5844,245700.0
2011-08-24 09:30:00,64.3,64.53,63.76,64.43,66100.0,42.3473,42.4988,41.9917,42.433,66100.0
2011-08-24 09:35:00,64.44,64.5,63.87,63.88,31100.0,42.4395,42.4791,42.0641,42.0707,31100.0
2011-08-24 09:40:00,63.9,64.21,63.84,64.18,29400.0,42.0839,42.2881,42.0444,42.2683,29400.0
2011-08-24 09:45:00,64.21,64.34,64.07,64.24,21600.0,42.2881,42.3737,42.1959,42.3078,21600.0
2011-08-24 09:50:00,64.25,64.44,64.06,64.41,30500.0,42.3144,42.4395,42.1893,42.4198,30500.0
2011-08-24 09:55:00,64.45,64.56,64.3,64.55,40300.0,42.4461,42.5186,42.3473,42.512,40300.0
2011-08-24 10:00:00,64.5,64.8,64.47,64.7,152400.0,42.4791,42.6766,42.4593,42.6108,152400.0
2011-08-24 10:05:00,64.7,64.72,64.52,64.58,80400.0,42.6108,42.6239,42.4922,42.5317,80400.0
2011-08-24 10:10:00,64.59,64.76,64.54,64.54,75600.0,42.5383,42.6503,42.5054,42.5054,75600.0
2011-08-24 10:15:00,64.55,64.65,64.4,64.49,39000.0,42.512,42.5778,42.4132,42.4725,39000.0
2011-08-24 10:20:00,64.43,64.48,64.32,64.45,21900.0,42.433,42.4659,42.3605,42.4461,21900.0
2011-08-24 10:25:00,64.47,64.6,64.39,64.46,32700.0,42.4593,42.5449,42.4066,42.4527,32700.0
2011-08-24 10:30:00,64.47,64.58,64.14,64.25,53200.0,42.4593,42.5317,42.242,42.3144,53200.0
2011-08-24 10:35:00,64.27,64.61,64.24,64.47,23000.0,42.3276,42.5515,42.3078,42.4593,23000.0
2011-08-24 10:40:00,64.48,64.61,64.39,64.53,24400.0,42.4659,42.5515,42.4066,42.4988,24400.0
2011-08-24 10:45:00,64.51,64.51,64.36,64.38,16700.0,42.4856,42.4856,42.3869,42.4,16700.0
2011-08-24 10:50:00,64.36,64.58,64.25,64.3,17100.0,42.3869,42.5317,42.3144,42.3473,17100.0
2011-08-24 10:55:00,64.31,64.32,64.09,64.13,12200.0,42.3539,42.3605,42.209,42.2354,12200.0
2011-08-24 11:00:00,64.12,64.15,64.01,64.1,14300.0,42.2288,42.2485,42.1563,42.2156,14300.0
2011-08-24 11:05:00,64.17,64.26,64.14,64.24,10300.0,42.2617,42.321,42.242,42.3078,10300.0
2011-08-24 11:10:00,64.28,64.46,64.2,64.46,20000.0,42.3342,42.4527,42.2815,42.4527,20000.0
2011-08-24 11:15:00,64.46,64.46,64.28,64.29,11900.0,42.4527,42.4527,42.3342,42.3408,11900.0
2011-08-24 11:20:00,64.25,64.54,64.23,64.47,10500.0,42.3144,42.5054,42.3012,42.4593,10500.0
2011-08-24 11:25:00,64.47,64.6,64.43,64.44,17200.0,42.4593,42.5449,42.433,42.4395,17200.0
2011-08-24 11:30:00,64.46,64.46,64.27,64.28,19800.0,42.4527,42.4527,42.3276,42.3342,19800.0
2011-08-24 11:35:00,64.3,64.54,64.3,64.51,12700.0,42.3473,42.5054,42.3473,42.4856,12700.0
2011-08-24 11:40:00,64.48,64.5,64.31,64.38,15400.0,42.4659,42.4791,42.3539,42.4,15400.0
2011-08-24 11:45:00,64.39,64.39,64.2,64.3,28700.0,42.4066,42.4066,42.2815,42.3473,28700.0
2011-08-24 11:50:00,64.33,64.41,64.21,64.31,27200.0,42.3671,42.4198,42.2881,42.3539,27200.0
2011-08-24 11:55:00,64.31,64.36,64.16,64.23,30000.0,42.3539,42.3869,42.2551,42.3012,30000.0
2011-08-24 12:00:00,64.21,64.21,64.05,64.09,20100.0,42.2881,42.2881,42.1827,42.209,20100.0
2011-08-24 12:05:00,64.09,64.12,64.0,64.01,9000.0,42.209,42.2288,42.1498,42.1563,9000.0
2011-08-24 12:10:00,64.02,64.04,63.87,63.99,19700.0,42.1629,42.1761,42.0641,42.1432,19700.0
2011-08-24 12:15:00,63.99,64.05,63.93,63.93,14000.0,42.1432,42.1827,42.1037,42.1037,14000.0
2011-08-24 12:20:00,63.93,64.23,63.92,64.17,9400.0,42.1037,42.3012,42.0971,42.2617,9400.0
2011-08-24 12:25:00,64.15,64.15,63.99,64.05,9400.0,42.2485,42.2485,42.1432,42.1827,9400.0
2011-08-24 12:30:00,64.08,64.11,63.93,64.01,12400.0,42.2024,42.2222,42.1037,42.1563,12400.0
2011-08-24 12:35:00,63.99,64.13,63.94,64.03,15600.0,42.1432,42.2354,42.1102,42.1695,15600.0
2011-08-24 12:40:00,64.04,64.16,63.94,64.06,16300.0,42.1761,42.2551,42.1102,42.1893,16300.0
2011-08-24 12:45:00,64.05,64.07,63.9,64.04,35000.0,42.1827,42.1959,42.0839,42.1761,35000.0
2011-08-24 12:50:00,64.03,64.19,64.02,64.17,24400.0,42.1695,42.2749,42.1629,42.2617,24400.0
2011-08-24 12:55:00,64.16,64.36,64.14,64.32,19500.0,42.2551,42.3869,42.242,42.3605,19500.0
2011-08-24 13:00:00,64.32,64.42,64.17,64.33,20400.0,42.3605,42.4264,42.2617,42.3671,20400.0
2011-08-24 13:05:00,64.33,64.38,64.17,64.17,17300.0,42.3671,42.4,42.2617,42.2617,17300.0
2011-08-24 13:10:00,64.16,64.39,64.16,64.33,15900.0,42.2551,42.4066,42.2551,42.3671,15900.0
2011-08-24 13:15:00,64.35,64.51,64.35,64.48,27200.0,42.3803,42.4856,42.3803,42.4659,27200.0
2011-08-24 13:20:00,64.47,64.54,64.42,64.42,78100.0,42.4593,42.5054,42.4264,42.4264,78100.0
2011-08-24 13:25:00,64.42,64.54,64.42,64.5,31500.0,42.4264,42.5054,42.4264,42.4791,31500.0
2011-08-24 13:30:00,64.5,64.51,64.33,64.39,25100.0,42.4791,42.4856,42.3671,42.4066,25100.0
2011-08-24 13:35:00,64.38,64.51,64.38,64.41,26700.0,42.4,42.4856,42.4,42.4198,26700.0
2011-08-24 13:40:00,64.4,64.51,64.35,64.48,30800.0,42.4132,42.4856,42.3803,42.4659,30800.0
2011-08-24 13:45:00,64.48,64.51,64.38,64.5,27400.0,42.4659,42.4856,42.4,42.4791,27400.0
2011-08-24 13:50:00,64.49,64.5,64.35,64.46,15800.0,42.4725,42.4791,42.3803,42.4527,15800.0
2011-08-24 13:55:00,64.45,64.58,64.41,64.56,40900.0,42.4461,42.5317,42.4198,42.5186,40900.0
2011-08-24 14:00:00,64.58,64.59,64.41,64.48,31100.0,42.5317,42.5383,42.4198,42.4659,31100.0
2011-08-24 14:05:00,64.47,64.54,64.39,64.49,44200.0,42.4593,42.5054,42.4066,42.4725,44200.0
2011-08-24 14:10:00,64.49,64.53,64.45,64.5,64500.0,42.4725,42.4988,42.4461,42.4791,64500.0
2011-08-24 14:15:00,64.49,64.49,64.33,64.38,21600.0,42.4725,42.4725,42.3671,42.4,21600.0
2011-08-24 14:20:00,64.37,64.5,64.28,64.48,88900.0,42.3934,42.4791,42.3342,42.4659,88900.0
2011-08-24 14:25:00,64.48,64.5,64.38,64.48,38300.0,42.4659,42.4791,42.4,42.4659,38300.0
2011-08-24 14:30:00,64.45,64.53,64.42,64.48,87400.0,42.4461,42.4988,42.4264,42.4659,87400.0
2011-08-24 14:35:00,64.48,64.51,64.4,64.5,28500.0,42.4659,42.4856,42.4132,42.4791,28500.0
2011-08-24 14:40:00,64.49,64.53,64.47,64.5,55800.0,42.4725,42.4988,42.4593,42.4791,55800.0
2011-08-24 14:45:00,64.5,64.56,64.48,64.51,43400.0,42.4791,42.5186,42.4659,42.4856,43400.0
2011-08-24 14:50:00,64.5,64.55,64.49,64.53,73900.0,42.4791,42.512,42.4725,42.4988,73900.0
2011-08-24 14:55:00,64.53,64.55,64.46,64.53,74900.0,42.4988,42.512,42.4527,42.4988,74900.0
2011-08-24 15:00:00,64.53,64.53,64.42,64.49,42000.0,42.4988,42.4988,42.4264,42.4725,42000.0
2011-08-24 15:05:00,64.49,64.51,64.43,64.45,40100.0,42.4725,42.4856,42.433,42.4461,40100.0
2011-08-24 15:10:00,64.43,64.54,64.42,64.5,41400.0,42.433,42.5054,42.4264,42.4791,41400.0
2011-08-24 15:15:00,64.5,64.55,64.48,64.5,141800.0,42.4791,42.512,42.4659,42.4791,141800.0
2011-08-24 15:20:00,64.5,64.52,64.48,64.49,94300.0,42.4791,42.4922,42.4659,42.4725,94300.0
2011-08-24 15:25:00,64.5,64.55,64.49,64.52,111300.0,42.4791,42.512,42.4725,42.4922,111300.0
2011-08-24 15:30:00,64.53,64.59,64.51,64.55,150900.0,42.4988,42.5383,42.4856,42.512,150900.0
2011-08-24 15:35:00,64.55,64.61,64.51,64.59,128500.0,42.512,42.5515,42.4856,42.5383,128500.0
2011-08-24 15:40:00,64.6,64.63,64.56,64.6,138200.0,42.5449,42.5647,42.5186,42.5449,138200.0
2011-08-24 15:45:00,64.6,64.72,64.54,64.66,120500.0,42.5449,42.6239,42.5054,42.5844,120500.0
2011-08-24 15:50:00,64.66,64.88,64.66,64.86,88000.0,42.5844,42.7293,42.5844,42.7161,88000.0
2011-08-24 15:55:00,64.85,64.86,64.71,64.82,150900.0,42.7096,42.7161,42.6174,42.6898,150900.0
2011-08-25 09:30:00,64.74,65.55,64.64,65.33,140600.0,42.6371,43.1706,42.5713,43.0257,140600.0
2011-08-25 09:35:00,65.33,65.44,64.91,64.91,43200.0,43.0257,43.0981,42.7491,42.7491,43200.0
2011-08-25 09:40:00,64.87,65.12,64.79,65.08,55900.0,42.7227,42.8874,42.67,42.861,55900.0
2011-08-25 09:45:00,65.1,65.13,64.5,64.79,39900.0,42.8742,42.894,42.4791,42.67,39900.0
2011-08-25 09:50:00,64.8,64.83,64.44,64.51,31000.0,42.6766,42.6964,42.4395,42.4856,31000.0
2011-08-25 09:55:00,64.5,64.68,64.37,64.62,32900.0,42.4791,42.5976,42.3934,42.5581,32900.0
2011-08-25 10:00:00,64.64,64.65,64.24,64.49,35200.0,42.5713,42.5778,42.3078,42.4725,35200.0
2011-08-25 10:05:00,64.45,64.62,64.3,64.59,31200.0,42.4461,42.5581,42.3473,42.5383,31200.0
2011-08-25 10:10:00,64.62,64.63,64.47,64.61,24900.0,42.5581,42.5647,42.4593,42.5515,24900.0
2011-08-25 10:15:00,64.58,64.65,64.4,64.4,21500.0,42.5317,42.5778,42.4132,42.4132,21500.0
2011-08-25 10:20:00,64.35,64.36,63.92,64.12,43200.0,42.3803,42.3869,42.0971,42.2288,43200.0
2011-08-25 10:25:00,64.08,64.08,63.69,63.82,90200.0,42.2024,42.2024,41.9456,42.0312,90200.0
2011-08-25 10:30:00,63.86,63.97,63.64,63.78,24200.0,42.0576,42.13,41.9127,42.0049,24200.0
2011-08-25 10:35:00,63.81,63.81,63.56,63.59,30800.0,42.0246,42.0246,41.86,41.8797,30800.0
2011-08-25 10:40:00,63.6,63.7,63.52,63.58,18600.0,41.8863,41.9522,41.8336,41.8732,18600.0
2011-08-25 10:45:00,63.58,63.6,63.29,63.35,25800.0,41.8732,41.8863,41.6822,41.7217,25800.0
2011-08-25 10:50:00,63.39,63.72,63.31,63.57,33600.0,41.748,41.9654,41.6953,41.8666,33600.0
2011-08-25 10:55:00,63.57,63.84,63.52,63.81,31600.0,41.8666,42.0444,41.8336,42.0246,31600.0
2011-08-25 11:00:00,63.8,63.94,63.72,63.76,32100.0,42.018,42.1102,41.9654,41.9917,32100.0
2011-08-25 11:05:00,63.76,63.78,63.38,63.38,39100.0,41.9917,42.0049,41.7414,41.7414,39100.0
2011-08-25 11:10:00,63.37,63.52,63.29,63.4,44800.0,41.7348,41.8336,41.6822,41.7546,44800.0
2011-08-25 11:15:00,63.42,63.59,63.37,63.56,31100.0,41.7678,41.8797,41.7348,41.86,31100.0
2011-08-25 11:20:00,63.56,63.7,63.49,63.68,46900.0,41.86,41.9522,41.8139,41.939,46900.0
2011-08-25 11:25:00,63.67,63.72,63.61,63.65,61900.0,41.9324,41.9654,41.8929,41.9193,61900.0
2011-08-25 11:30:00,63.64,63.68,63.52,63.62,54200.0,41.9127,41.939,41.8336,41.8995,54200.0
2011-08-25 11:35:00,63.62,63.69,63.56,63.64,74500.0,41.8995,41.9456,41.86,41.9127,74500.0
2011-08-25 11:40:00,63.64,63.71,63.58,63.64,22900.0,41.9127,41.9588,41.8732,41.9127,22900.0
2011-08-25 11:45:00,63.61,63.69,63.57,63.68,18500.0,41.8929,41.9456,41.8666,41.939,18500.0
2011-08-25 11:50:00,63.66,63.91,63.65,63.84,30900.0,41.9258,42.0905,41.9193,42.0444,30900.0
2011-08-25 11:55:00,63.85,64.04,63.85,63.99,30200.0,42.051,42.1761,42.051,42.1432,30200.0
2011-08-25 12:00:00,63.99,64.16,63.99,64.06,17100.0,42.1432,42.2551,42.1432,42.1893,17100.0
2011-08-25 12:05:00,64.06,64.1,63.97,64.0,28100.0,42.1893,42.2156,42.13,42.1498,28100.0
2011-08-25 12:10:00,64.02,64.12,64.0,64.09,23200.0,42.1629,42.2288,42.1498,42.209,23200.0
2011-08-25 12:15:00,64.07,64.12,63.91,63.91,19700.0,42.1959,42.2288,42.0905,42.0905,19700.0
2011-08-25 12:20:00,63.9,63.91,63.71,63.8,10700.0,42.0839,42.0905,41.9588,42.018,10700.0
2011-08-25 12:25:00,63.82,63.89,63.81,63.86,8800.0,42.0312,42.0773,42.0246,42.0576,8800.0
2011-08-25 12:30:00,63.86,63.87,63.48,63.49,41600.0,42.0576,42.0641,41.8073,41.8139,41600.0
2011-08-25 12:35:00,63.49,63.51,63.39,63.41,21000.0,41.8139,41.8271,41.748,41.7612,21000.0
2011-08-25 12:40:00,63.42,63.52,63.41,63.45,16800.0,41.7678,41.8336,41.7612,41.7875,16800.0
2011-08-25 12:45:00,63.44,63.5,63.32,63.46,19400.0,41.7809,41.8205,41.7019,41.7941,19400.0
2011-08-25 12:50:00,63.45,63.49,63.29,63.42,28700.0,41.7875,41.8139,41.6822,41.7678,28700.0
2011-08-25 12:55:00,63.4,63.49,63.36,63.49,46400.0,41.7546,41.8139,41.7283,41.8139,46400.0
2011-08-25 13:00:00,63.49,63.65,63.48,63.65,21400.0,41.8139,41.9193,41.8073,41.9193,21400.0
2011-08-25 13:05:00,63.67,63.85,63.67,63.76,17500.0,41.9324,42.051,41.9324,41.9917,17500.0
2011-08-25 13:10:00,63.74,63.83,63.71,63.78,8300.0,41.9785,42.0378,41.9588,42.0049,8300.0
2011-08-25 13:15:00,63.8,63.84,63.68,63.8,12500.0,42.018,42.0444,41.939,42.018,12500.0
2011-08-25 13:20:00,63.82,64.02,63.82,63.97,12500.0,42.0312,42.1629,42.0312,42.13,12500.0
2011-08-25 13:25:00,63.99,64.06,63.9,63.99,11200.0,42.1432,42.1893,42.0839,42.1432,11200.0
2011-08-25 13:30:00,64.04,64.05,63.89,63.96,23000.0,42.1761,42.1827,42.0773,42.1234,23000.0
2011-08-25 13:35:00,63.95,64.09,63.86,64.08,16900.0,42.1168,42.209,42.0576,42.2024,16900.0
2011-08-25 13:40:00,64.09,64.1,63.9,63.92,43700.0,42.209,42.2156,42.0839,42.0971,43700.0
2011-08-25 13:45:00,63.94,64.04,63.76,63.79,38500.0,42.1102,42.1761,41.9917,42.0115,38500.0
2011-08-25 13:50:00,63.79,63.91,63.76,63.84,14000.0,42.0115,42.0905,41.9917,42.0444,14000.0
2011-08-25 13:55:00,63.8,64.0,63.76,64.0,16100.0,42.018,42.1498,41.9917,42.1498,16100.0
2011-08-25 14:00:00,64.01,64.05,63.93,64.03,21500.0,42.1563,42.1827,42.1037,42.1695,21500.0
2011-08-25 14:05:00,64.05,64.07,63.85,63.93,36500.0,42.1827,42.1959,42.051,42.1037,36500.0
2011-08-25 14:10:00,63.92,64.05,63.92,64.01,44700.0,42.0971,42.1827,42.0971,42.1563,44700.0
2011-08-25 14:15:00,63.99,64.22,63.99,64.21,39100.0,42.1432,42.2946,42.1432,42.2881,39100.0
2011-08-25 14:20:00,64.21,64.22,64.03,64.1,56500.0,42.2881,42.2946,42.1695,42.2156,56500.0
2011-08-25 14:25:00,64.09,64.16,64.02,64.16,48700.0,42.209,42.2551,42.1629,42.2551,48700.0
2011-08-25 14:30:00,64.15,64.18,64.1,64.15,32100.0,42.2485,42.2683,42.2156,42.2485,32100.0
2011-08-25 14:35:00,64.14,64.28,64.14,64.24,34300.0,42.242,42.3342,42.242,42.3078,34300.0
2011-08-25 14:40:00,64.24,64.24,64.12,64.19,39500.0,42.3078,42.3078,42.2288,42.2749,39500.0
2011-08-25 14:45:00,64.19,64.28,64.05,64.06,27900.0,42.2749,42.3342,42.1827,42.1893,27900.0
2011-08-25 14:50:00,64.09,64.14,64.01,64.1,27300.0,42.209,42.242,42.1563,42.2156,27300.0
2011-08-25 14:55:00,64.08,64.08,63.95,63.96,26500.0,42.2024,42.2024,42.1168,42.1234,26500.0
2011-08-25 15:00:00,63.95,63.97,63.82,63.89,32800.0,42.1168,42.13,42.0312,42.0773,32800.0
2011-08-25 15:05:00,63.88,64.01,63.88,63.99,29000.0,42.0707,42.1563,42.0707,42.1432,29000.0
2011-08-25 15:10:00,63.99,64.01,63.88,63.95,33300.0,42.1432,42.1563,42.0707,42.1168,33300.0
2011-08-25 15:15:00,63.94,64.1,63.93,64.08,35900.0,42.1102,42.2156,42.1037,42.2024,35900.0
2011-08-25 15:20:00,64.11,64.17,64.02,64.06,28300.0,42.2222,42.2617,42.1629,42.1893,28300.0
2011-08-25 15:25:00,64.05,64.06,63.89,63.9,49600.0,42.1827,42.1893,42.0773,42.0839,49600.0
2011-08-25 15:30:00,63.89,63.94,63.68,63.74,68500.0,42.0773,42.1102,41.939,41.9785,68500.0
2011-08-25 15:35:00,63.74,63.78,63.62,63.65,54700.0,41.9785,42.0049,41.8995,41.9193,54700.0
2011-08-25 15:40:00,63.65,63.67,63.25,63.3,77000.0,41.9193,41.9324,41.6558,41.6887,77000.0
2011-08-25 15:45:00,63.3,63.46,63.2,63.31,93400.0,41.6887,41.7941,41.6229,41.6953,93400.0
2011-08-25 15:50:00,63.34,63.4,63.15,63.3,94900.0,41.7151,41.7546,41.59,41.6887,94900.0
2011-08-25 15:55:00,63.29,63.48,63.29,63.41,138300.0,41.6822,41.8073,41.6822,41.7612,138300.0
2011-08-26 09:30:00,63.13,63.19,62.44,62.47,109900.0,41.5768,41.6163,41.1224,41.1421,109900.0
2011-08-26 09:35:00,62.53,62.67,62.06,62.28,102500.0,41.1816,41.2738,40.8721,41.017,102500.0
2011-08-26 09:40:00,62.23,62.6,62.09,62.45,50600.0,40.9841,41.2277,40.8919,41.1289,50600.0
2011-08-26 09:45:00,62.5,62.5,62.16,62.16,39100.0,41.1619,41.1619,40.938,40.938,39100.0
2011-08-26 09:50:00,62.16,62.23,61.76,61.96,65100.0,40.938,40.9841,40.6745,40.8062,65100.0
2011-08-26 09:55:00,61.98,62.13,61.82,61.9,68700.0,40.8194,40.9182,40.714,40.7667,68700.0
2011-08-26 10:00:00,61.91,61.96,61.38,61.69,97400.0,40.7733,40.8062,40.4243,40.6284,97400.0
2011-08-26 10:05:00,61.69,61.69,61.18,61.65,83700.0,40.6284,40.6284,40.2925,40.6021,83700.0
2011-08-26 10:10:00,61.6,61.76,61.41,61.61,74900.0,40.5691,40.6745,40.444,40.5757,74900.0
2011-08-26 10:15:00,61.62,62.01,61.62,61.97,56900.0,40.5823,40.8392,40.5823,40.8128,56900.0
2011-08-26 10:20:00,61.94,62.45,61.9,62.32,48000.0,40.7931,41.1289,40.7667,41.0433,48000.0
2011-08-26 10:25:00,62.35,62.82,62.35,62.47,32000.0,41.0631,41.3726,41.0631,41.1421,32000.0
2011-08-26 10:30:00,62.47,62.58,62.16,62.19,39600.0,41.1421,41.2146,40.938,40.9577,39600.0
2011-08-26 10:35:00,62.19,62.57,62.19,62.45,35800.0,40.9577,41.208,40.9577,41.1289,35800.0
2011-08-26 10:40:00,62.45,62.9,62.3,62.87,19700.0,41.1289,41.4253,41.0302,41.4056,19700.0
2011-08-26 10:45:00,62.91,63.32,62.82,63.16,46800.0,41.4319,41.7019,41.3726,41.5965,46800.0
2011-08-26 10:50:00,63.11,63.16,62.87,62.87,29200.0,41.5636,41.5965,41.4056,41.4056,29200.0
2011-08-26 10:55:00,62.86,62.99,62.68,62.86,38000.0,41.399,41.4846,41.2804,41.399,38000.0
2011-08-26 11:00:00,62.84,62.98,62.61,62.87,41600.0,41.3858,41.478,41.2343,41.4056,41600.0
2011-08-26 11:05:00,62.93,63.23,62.87,63.09,31500.0,41.4451,41.6426,41.4056,41.5504,31500.0
2011-08-26 11:10:00,63.08,63.43,63.0,63.33,26600.0,41.5439,41.7744,41.4912,41.7085,26600.0
2011-08-26 11:15:00,63.32,63.62,63.32,63.44,27100.0,41.7019,41.8995,41.7019,41.7809,27100.0
2011-08-26 11:20:00,63.48,63.56,63.27,63.44,27200.0,41.8073,41.86,41.669,41.7809,27200.0
2011-08-26 11:25:00,63.45,63.65,63.42,63.51,38900.0,41.7875,41.9193,41.7678,41.8271,38900.0
2011-08-26 11:30:00,63.5,63.69,63.45,63.61,35300.0,41.8205,41.9456,41.7875,41.8929,35300.0
2011-08-26 11:35:00,63.65,63.84,63.56,63.56,32900.0,41.9193,42.0444,41.86,41.86,32900.0
2011-08-26 11:40:00,63.56,63.7,63.5,63.62,14200.0,41.86,41.9522,41.8205,41.8995,14200.0
2011-08-26 11:45:00,63.62,63.8,63.62,63.72,9400.0,41.8995,42.018,41.8995,41.9654,9400.0
2011-08-26 11:50:00,63.71,63.85,63.65,63.81,17100.0,41.9588,42.051,41.9193,42.0246,17100.0
2011-08-26 11:55:00,63.87,63.93,63.8,63.84,9300.0,42.0641,42.1037,42.018,42.0444,9300.0
2011-08-26 12:00:00,63.85,64.2,63.85,64.17,21600.0,42.051,42.2815,42.051,42.2617,21600.0
2011-08-26 12:05:00,64.17,64.3,64.16,64.28,29600.0,42.2617,42.3473,42.2551,42.3342,29600.0
2011-08-26 12:10:00,64.33,64.45,64.21,64.23,42000.0,42.3671,42.4461,42.2881,42.3012,42000.0
2011-08-26 12:15:00,64.23,64.29,64.1,64.16,13300.0,42.3012,42.3408,42.2156,42.2551,13300.0
2011-08-26 12:20:00,64.19,64.26,63.99,63.99,17500.0,42.2749,42.321,42.1432,42.1432,17500.0
2011-08-26 12:25:00,63.99,64.19,63.9,64.19,32500.0,42.1432,42.2749,42.0839,42.2749,32500.0
2011-08-26 12:30:00,64.19,64.23,64.01,64.01,22700.0,42.2749,42.3012,42.1563,42.1563,22700.0
2011-08-26 12:35:00,64.02,64.16,63.97,64.1,18100.0,42.1629,42.2551,42.13,42.2156,18100.0
2011-08-26 12:40:00,64.08,64.2,64.04,64.08,13900.0,42.2024,42.2815,42.1761,42.2024,13900.0
2011-08-26 12:45:00,64.08,64.1,63.95,63.97,10900.0,42.2024,42.2156,42.1168,42.13,10900.0
2011-08-26 12:50:00,63.96,64.04,63.87,63.94,16300.0,42.1234,42.1761,42.0641,42.1102,16300.0
2011-08-26 12:55:00,63.94,63.99,63.88,63.93,11800.0,42.1102,42.1432,42.0707,42.1037,11800.0
2011-08-26 13:00:00,63.94,63.94,63.83,63.92,8300.0,42.1102,42.1102,42.0378,42.0971,8300.0
2011-08-26 13:05:00,63.91,64.1,63.87,64.0,15000.0,42.0905,42.2156,42.0641,42.1498,15000.0
2011-08-26 13:10:00,64.0,64.09,63.99,64.06,9600.0,42.1498,42.209,42.1432,42.1893,9600.0
2011-08-26 13:15:00,64.05,64.16,64.03,64.13,23300.0,42.1827,42.2551,42.1695,42.2354,23300.0
2011-08-26 13:20:00,64.12,64.17,64.07,64.16,21800.0,42.2288,42.2617,42.1959,42.2551,21800.0
2011-08-26 13:25:00,64.19,64.39,64.18,64.38,14100.0,42.2749,42.4066,42.2683,42.4,14100.0
2011-08-26 13:30:00,64.37,64.41,64.31,64.33,9100.0,42.3934,42.4198,42.3539,42.3671,9100.0
2011-08-26 13:35:00,64.33,64.42,64.28,64.31,9400.0,42.3671,42.4264,42.3342,42.3539,9400.0
2011-08-26 13:40:00,64.3,64.5,64.3,64.43,33500.0,42.3473,42.4791,42.3473,42.433,33500.0
2011-08-26 13:45:00,64.46,64.5,64.39,64.41,18900.0,42.4527,42.4791,42.4066,42.4198,18900.0
2011-08-26 13:50:00,64.4,64.4,64.17,64.3,10000.0,42.4132,42.4132,42.2617,42.3473,10000.0
2011-08-26 13:55:00,64.31,64.36,64.2,64.23,15100.0,42.3539,42.3869,42.2815,42.3012,15100.0
2011-08-26 14:00:00,64.31,64.35,64.2,64.22,27400.0,42.3539,42.3803,42.2815,42.2946,27400.0
2011-08-26 14:05:00,64.22,64.22,64.02,64.07,22600.0,42.2946,42.2946,42.1629,42.1959,22600.0
2011-08-26 14:10:00,64.06,64.08,63.9,63.97,21200.0,42.1893,42.2024,42.0839,42.13,21200.0
2011-08-26 14:15:00,63.96,64.01,63.87,63.97,17400.0,42.1234,42.1563,42.0641,42.13,17400.0
2011-08-26 14:20:00,63.99,64.09,63.95,64.03,8300.0,42.1432,42.209,42.1168,42.1695,8300.0
2011-08-26 14:25:00,64.04,64.04,63.81,63.85,23400.0,42.1761,42.1761,42.0246,42.051,23400.0
2011-08-26 14:30:00,63.86,63.91,63.78,63.88,16300.0,42.0576,42.0905,42.0049,42.0707,16300.0
2011-08-26 14:35:00,63.9,63.95,63.79,63.86,16700.0,42.0839,42.1168,42.0115,42.0576,16700.0
2011-08-26 14:40:00,63.87,64.05,63.87,63.99,17800.0,42.0641,42.1827,42.0641,42.1432,17800.0
2011-08-26 14:45:00,64.0,64.13,63.99,64.07,23600.0,42.1498,42.2354,42.1432,42.1959,23600.0
2011-08-26 14:50:00,64.07,64.13,64.03,64.03,13700.0,42.1959,42.2354,42.1695,42.1695,13700.0
2011-08-26 14:55:00,64.05,64.1,64.02,64.1,12700.0,42.1827,42.2156,42.1629,42.2156,12700.0
2011-08-26 15:00:00,64.1,64.1,63.92,63.96,23600.0,42.2156,42.2156,42.0971,42.1234,23600.0
2011-08-26 15:05:00,63.99,63.99,63.86,63.9,26800.0,42.1432,42.1432,42.0576,42.0839,26800.0
2011-08-26 15:10:00,63.89,64.0,63.85,63.95,54000.0,42.0773,42.1498,42.051,42.1168,54000.0
2011-08-26 15:15:00,63.94,63.94,63.81,63.87,52200.0,42.1102,42.1102,42.0246,42.0641,52200.0
2011-08-26 15:20:00,63.91,63.99,63.86,63.86,86000.0,42.0905,42.1432,42.0576,42.0576,86000.0
2011-08-26 15:25:00,63.86,64.07,63.82,64.04,29800.0,42.0576,42.1959,42.0312,42.1761,29800.0
2011-08-26 15:30:00,64.06,64.19,64.0,64.17,33900.0,42.1893,42.2749,42.1498,42.2617,33900.0
2011-08-26 15:35:00,64.17,64.23,64.07,64.2,45300.0,42.2617,42.3012,42.1959,42.2815,45300.0
2011-08-26 15:40:00,64.2,64.27,64.2,64.26,32800.0,42.2815,42.3276,42.2815,42.321,32800.0
2011-08-26 15:45:00,64.28,64.38,64.22,64.29,62600.0,42.3342,42.4,42.2946,42.3408,62600.0
2011-08-26 15:50:00,64.29,64.31,64.21,64.27,36800.0,42.3408,42.3539,42.2881,42.3276,36800.0
2011-08-26 15:55:00,64.29,64.4,64.29,64.37,84500.0,42.3408,42.4132,42.3408,42.3934,84500.0
2011-08-29 09:30:00,65.19,65.66,65.18,65.32,77500.0,42.9335,43.243,42.9269,43.0191,77500.0
2011-08-29 09:35:00,65.36,65.4,65.13,65.32,21600.0,43.0454,43.0718,42.894,43.0191,21600.0
2011-08-29 09:40:00,65.32,65.32,64.84,65.11,40300.0,43.0191,43.0191,42.703,42.8808,40300.0
2011-08-29 09:45:00,65.18,65.24,64.94,65.04,41700.0,42.9269,42.9664,42.7688,42.8347,41700.0
2011-08-29 09:50:00,65.04,65.11,64.93,64.96,64400.0,42.8347,42.8808,42.7622,42.782,64400.0
2011-08-29 09:55:00,65.0,65.05,64.93,65.05,40400.0,42.8083,42.8413,42.7622,42.8413,40400.0
2011-08-29 10:00:00,65.05,65.15,64.96,65.07,39100.0,42.8413,42.9071,42.782,42.8545,39100.0
2011-08-29 10:05:00,65.03,65.15,65.0,65.15,47800.0,42.8281,42.9071,42.8083,42.9071,47800.0
2011-08-29 10:10:00,65.15,65.22,65.1,65.13,35800.0,42.9071,42.9532,42.8742,42.894,35800.0
2011-08-29 10:15:00,65.14,65.17,65.01,65.1,26200.0,42.9006,42.9203,42.8149,42.8742,26200.0
2011-08-29 10:20:00,65.06,65.13,65.06,65.06,29600.0,42.8479,42.894,42.8479,42.8479,29600.0
2011-08-29 10:25:00,65.08,65.14,64.98,65.0,32300.0,42.861,42.9006,42.7952,42.8083,32300.0
2011-08-29 10:30:00,64.98,65.0,64.9,64.94,21700.0,42.7952,42.8083,42.7425,42.7688,21700.0
2011-08-29 10:35:00,64.93,65.03,64.93,65.0,27400.0,42.7622,42.8281,42.7622,42.8083,27400.0
2011-08-29 10:40:00,65.0,65.04,64.88,64.94,28200.0,42.8083,42.8347,42.7293,42.7688,28200.0
2011-08-29 10:45:00,64.94,64.98,64.78,64.78,26600.0,42.7688,42.7952,42.6635,42.6635,26600.0
2011-08-29 10:50:00,64.82,64.86,64.75,64.79,29000.0,42.6898,42.7161,42.6437,42.67,29000.0
2011-08-29 10:55:00,64.79,64.79,64.64,64.66,15600.0,42.67,42.67,42.5713,42.5844,15600.0
2011-08-29 11:00:00,64.66,64.88,64.66,64.67,53100.0,42.5844,42.7293,42.5844,42.591,53100.0
2011-08-29 11:05:00,64.66,64.71,64.59,64.61,26200.0,42.5844,42.6174,42.5383,42.5515,26200.0
2011-08-29 11:10:00,64.64,64.71,64.61,64.65,25900.0,42.5713,42.6174,42.5515,42.5778,25900.0
2011-08-29 11:15:00,64.66,64.77,64.65,64.75,12700.0,42.5844,42.6569,42.5778,42.6437,12700.0
2011-08-29 11:20:00,64.77,64.84,64.73,64.82,19100.0,42.6569,42.703,42.6305,42.6898,19100.0
2011-08-29 11:25:00,64.8,64.93,64.78,64.88,21500.0,42.6766,42.7622,42.6635,42.7293,21500.0
2011-08-29 11:30:00,64.91,64.93,64.82,64.84,20800.0,42.7491,42.7622,42.6898,42.703,20800.0
2011-08-29 11:35:00,64.84,65.01,64.8,64.95,25400.0,42.703,42.8149,42.6766,42.7754,25400.0
2011-08-29 11:40:00,64.95,64.98,64.93,64.97,6100.0,42.7754,42.7952,42.7622,42.7886,6100.0
2011-08-29 11:45:00,64.99,65.0,64.95,65.0,25800.0,42.8018,42.8083,42.7754,42.8083,25800.0
2011-08-29 11:50:00,65.01,65.01,64.91,64.94,12700.0,42.8149,42.8149,42.7491,42.7688,12700.0
2011-08-29 11:55:00,64.93,65.0,64.91,64.96,13400.0,42.7622,42.8083,42.7491,42.782,13400.0
2011-08-29 12:00:00,64.95,65.21,64.95,65.21,25000.0,42.7754,42.9467,42.7754,42.9467,25000.0
2011-08-29 12:05:00,65.2,65.21,65.17,65.17,4700.0,42.9401,42.9467,42.9203,42.9203,4700.0
2011-08-29 12:10:00,65.18,65.19,65.12,65.12,4900.0,42.9269,42.9335,42.8874,42.8874,4900.0
2011-08-29 12:15:00,65.13,65.14,65.08,65.1,7200.0,42.894,42.9006,42.861,42.8742,7200.0
2011-08-29 12:20:00,65.09,65.11,64.98,64.98,7000.0,42.8676,42.8808,42.7952,42.7952,7000.0
2011-08-29 12:25:00,64.98,65.0,64.95,65.0,10100.0,42.7952,42.8083,42.7754,42.8083,10100.0
2011-08-29 12:30:00,65.0,65.0,64.88,64.88,12200.0,42.8083,42.8083,42.7293,42.7293,12200.0
2011-08-29 12:35:00,64.89,64.94,64.87,64.89,24000.0,42.7359,42.7688,42.7227,42.7359,24000.0
2011-08-29 12:40:00,64.88,64.99,64.87,64.98,19400.0,42.7293,42.8018,42.7227,42.7952,19400.0
2011-08-29 12:45:00,64.99,65.0,64.92,64.92,14200.0,42.8018,42.8083,42.7557,42.7557,14200.0
2011-08-29 12:50:00,64.95,65.07,64.95,65.06,9200.0,42.7754,42.8545,42.7754,42.8479,9200.0
2011-08-29 12:55:00,65.05,65.12,65.02,65.08,16700.0,42.8413,42.8874,42.8215,42.861,16700.0
2011-08-29 13:00:00,65.07,65.24,65.07,65.2,14800.0,42.8545,42.9664,42.8545,42.9401,14800.0
2011-08-29 13:05:00,65.19,65.34,65.19,65.34,225000.0,42.9335,43.0323,42.9335,43.0323,225000.0
2011-08-29 13:10:00,65.33,65.46,65.33,65.4,21700.0,43.0257,43.1113,43.0257,43.0718,21700.0
2011-08-29 13:15:00,65.4,65.44,65.38,65.42,123700.0,43.0718,43.0981,43.0586,43.085,123700.0
2011-08-29 13:20:00,65.41,65.51,65.37,65.51,13900.0,43.0784,43.1442,43.052,43.1442,13900.0
2011-08-29 13:25:00,65.51,65.56,65.49,65.52,21100.0,43.1442,43.1772,43.1311,43.1508,21100.0
2011-08-29 13:30:00,65.54,65.6,65.5,65.55,62300.0,43.164,43.2035,43.1376,43.1706,62300.0
2011-08-29 13:35:00,65.55,65.58,65.52,65.58,32700.0,43.1706,43.1903,43.1508,43.1903,32700.0
2011-08-29 13:40:00,65.58,65.6,65.49,65.49,32000.0,43.1903,43.2035,43.1311,43.1311,32000.0
2011-08-29 13:45:00,65.48,65.49,65.33,65.38,9700.0,43.1245,43.1311,43.0257,43.0586,9700.0
2011-08-29 13:50:00,65.39,65.52,65.37,65.47,18000.0,43.0652,43.1508,43.052,43.1179,18000.0
2011-08-29 13:55:00,65.45,65.51,65.44,65.47,12100.0,43.1047,43.1442,43.0981,43.1179,12100.0
2011-08-29 14:00:00,65.48,65.54,65.47,65.53,24700.0,43.1245,43.164,43.1179,43.1574,24700.0
2011-08-29 14:05:00,65.52,65.53,65.48,65.51,12400.0,43.1508,43.1574,43.1245,43.1442,12400.0
2011-08-29 14:10:00,65.52,65.58,65.52,65.58,18300.0,43.1508,43.1903,43.1508,43.1903,18300.0
2011-08-29 14:15:00,65.6,65.64,65.6,65.6,10200.0,43.2035,43.2298,43.2035,43.2035,10200.0
2011-08-29 14:20:00,65.61,65.72,65.61,65.68,12500.0,43.2101,43.2825,43.2101,43.2562,12500.0
2011-08-29 14:25:00,65.69,65.78,65.69,65.76,45200.0,43.2628,43.322,43.2628,43.3089,45200.0
2011-08-29 14:30:00,65.77,65.77,65.71,65.75,28700.0,43.3155,43.3155,43.2759,43.3023,28700.0
2011-08-29 14:35:00,65.75,65.76,65.73,65.75,19000.0,43.3023,43.3089,43.2891,43.3023,19000.0
2011-08-29 14:40:00,65.76,65.78,65.72,65.74,32700.0,43.3089,43.322,43.2825,43.2957,32700.0
2011-08-29 14:45:00,65.74,65.77,65.71,65.77,25400.0,43.2957,43.3155,43.2759,43.3155,25400.0
2011-08-29 14:50:00,65.77,65.78,65.69,65.71,8900.0,43.3155,43.322,43.2628,43.2759,8900.0
2011-08-29 14:55:00,65.71,65.71,65.6,65.69,13400.0,43.2759,43.2759,43.2035,43.2628,13400.0
2011-08-29 15:00:00,65.7,65.73,65.68,65.73,19400.0,43.2694,43.2891,43.2562,43.2891,19400.0
2011-08-29 15:05:00,65.72,65.75,65.65,65.65,22900.0,43.2825,43.3023,43.2364,43.2364,22900.0
2011-08-29 15:10:00,65.64,65.76,65.59,65.75,37100.0,43.2298,43.3089,43.1969,43.3023,37100.0
2011-08-29 15:15:00,65.75,65.78,65.7,65.73,67800.0,43.3023,43.322,43.2694,43.2891,67800.0
2011-08-29 15:20:00,65.74,65.89,65.72,65.79,56900.0,43.2957,43.3945,43.2825,43.3286,56900.0
2011-08-29 15:25:00,65.78,65.84,65.77,65.8,39300.0,43.322,43.3616,43.3155,43.3352,39300.0
2011-08-29 15:30:00,65.81,65.85,65.77,65.8,91900.0,43.3418,43.3682,43.3155,43.3352,91900.0
2011-08-29 15:35:00,65.8,65.93,65.73,65.92,112900.0,43.3352,43.4208,43.2891,43.4143,112900.0
2011-08-29 15:40:00,65.93,66.03,65.93,66.01,128200.0,43.4208,43.4867,43.4208,43.4735,128200.0
2011-08-29 15:45:00,66.02,66.08,65.96,66.03,174000.0,43.4801,43.5196,43.4406,43.4867,174000.0
2011-08-29 15:50:00,66.03,66.08,65.92,66.08,82100.0,43.4867,43.5196,43.4143,43.5196,82100.0
2011-08-29 15:55:00,66.07,66.08,65.96,66.02,208100.0,43.513,43.5196,43.4406,43.4801,208100.0
2011-08-30 09:30:00,65.53,65.77,65.43,65.7,56500.0,43.1574,43.3155,43.0915,43.2694,56500.0
2011-08-30 09:35:00,65.73,66.23,65.7,66.1,44100.0,43.2891,43.6184,43.2694,43.5328,44100.0
2011-08-30 09:40:00,66.11,66.17,65.94,66.09,49900.0,43.5394,43.5789,43.4274,43.5262,49900.0
2011-08-30 09:45:00,66.09,66.47,66.08,66.42,74300.0,43.5262,43.7765,43.5196,43.7435,74300.0
2011-08-30 09:50:00,66.4,66.47,66.23,66.34,48400.0,43.7304,43.7765,43.6184,43.6909,48400.0
2011-08-30 09:55:00,66.31,66.48,66.25,66.26,50100.0,43.6711,43.7831,43.6316,43.6382,50100.0
2011-08-30 10:00:00,66.26,66.27,65.64,65.64,205500.0,43.6382,43.6448,43.2298,43.2298,205500.0
2011-08-30 10:05:00,65.64,65.85,65.62,65.85,52000.0,43.2298,43.3682,43.2167,43.3682,52000.0
2011-08-30 10:10:00,65.83,65.93,65.76,65.89,36300.0,43.355,43.4208,43.3089,43.3945,36300.0
2011-08-30 10:15:00,65.91,66.06,65.88,65.94,56200.0,43.4077,43.5065,43.3879,43.4274,56200.0
2011-08-30 10:20:00,65.93,66.15,65.92,66.15,72600.0,43.4208,43.5657,43.4143,43.5657,72600.0
2011-08-30 10:25:00,66.15,66.41,66.11,66.4,62600.0,43.5657,43.737,43.5394,43.7304,62600.0
2011-08-30 10:30:00,66.4,66.6,66.31,66.59,75600.0,43.7304,43.8621,43.6711,43.8555,75600.0
2011-08-30 10:35:00,66.6,66.64,66.47,66.6,77900.0,43.8621,43.8884,43.7765,43.8621,77900.0
2011-08-30 10:40:00,66.59,66.61,66.44,66.58,70900.0,43.8555,43.8687,43.7567,43.8489,70900.0
2011-08-30 10:45:00,66.59,66.73,66.42,66.45,81000.0,43.8555,43.9477,43.7435,43.7633,81000.0
2011-08-30 10:50:00,66.44,66.59,66.44,66.53,79600.0,43.7567,43.8555,43.7567,43.816,79600.0
2011-08-30 10:55:00,66.53,66.78,66.52,66.64,32300.0,43.816,43.9806,43.8094,43.8884,32300.0
2011-08-30 11:00:00,66.62,66.66,66.48,66.59,57000.0,43.8753,43.9016,43.7831,43.8555,57000.0
2011-08-30 11:05:00,66.58,66.76,66.55,66.74,29400.0,43.8489,43.9675,43.8292,43.9543,29400.0
2011-08-30 11:10:00,66.75,66.94,66.66,66.9,52600.0,43.9609,44.086,43.9016,44.0597,52600.0
2011-08-30 11:15:00,66.9,67.0,66.67,66.76,56400.0,44.0597,44.1255,43.9082,43.9675,56400.0
2011-08-30 11:20:00,66.75,67.02,66.74,67.02,47300.0,43.9609,44.1387,43.9543,44.1387,47300.0
2011-08-30 11:25:00,67.0,67.3,66.99,67.23,72300.0,44.1255,44.3231,44.1189,44.277,72300.0
2011-08-30 11:30:00,67.2,67.26,67.07,67.23,42600.0,44.2572,44.2968,44.1716,44.277,42600.0
2011-08-30 11:35:00,67.24,67.39,67.18,67.28,93000.0,44.2836,44.3824,44.2441,44.3099,93000.0
2011-08-30 11:40:00,67.27,67.37,67.19,67.27,106800.0,44.3033,44.3692,44.2507,44.3033,106800.0
2011-08-30 11:45:00,67.27,67.29,67.16,67.17,36900.0,44.3033,44.3165,44.2309,44.2375,36900.0
2011-08-30 11:50:00,67.15,67.18,67.1,67.16,51900.0,44.2243,44.2441,44.1914,44.2309,51900.0
2011-08-30 11:55:00,67.17,67.19,67.08,67.14,42600.0,44.2375,44.2507,44.1782,44.2177,42600.0
2011-08-30 12:00:00,67.14,67.21,67.12,67.13,36300.0,44.2177,44.2638,44.2046,44.2111,36300.0
2011-08-30 12:05:00,67.13,67.26,67.12,67.15,31100.0,44.2111,44.2968,44.2046,44.2243,31100.0
2011-08-30 12:10:00,67.14,67.31,67.14,67.17,45700.0,44.2177,44.3297,44.2177,44.2375,45700.0
2011-08-30 12:15:00,67.17,67.2,67.14,67.17,55600.0,44.2375,44.2572,44.2177,44.2375,55600.0
2011-08-30 12:20:00,67.17,67.2,67.13,67.2,72300.0,44.2375,44.2572,44.2111,44.2572,72300.0
2011-08-30 12:25:00,67.2,67.2,67.11,67.15,53400.0,44.2572,44.2572,44.198,44.2243,53400.0
2011-08-30 12:30:00,67.15,67.21,67.08,67.21,33800.0,44.2243,44.2638,44.1782,44.2638,33800.0
2011-08-30 12:35:00,67.21,67.25,67.16,67.18,20900.0,44.2638,44.2902,44.2309,44.2441,20900.0
2011-08-30 12:40:00,67.16,67.18,66.94,66.96,39600.0,44.2309,44.2441,44.086,44.0992,39600.0
2011-08-30 12:45:00,66.97,67.04,66.94,66.96,39400.0,44.1058,44.1519,44.086,44.0992,39400.0
2011-08-30 12:50:00,66.96,66.96,66.83,66.93,15700.0,44.0992,44.0992,44.0136,44.0794,15700.0
2011-08-30 12:55:00,66.89,66.89,66.75,66.81,17000.0,44.0531,44.0531,43.9609,44.0004,17000.0
2011-08-30 13:00:00,66.82,66.84,66.72,66.83,42300.0,44.007,44.0202,43.9411,44.0136,42300.0
2011-08-30 13:05:00,66.83,67.0,66.81,66.95,47400.0,44.0136,44.1255,44.0004,44.0926,47400.0
2011-08-30 13:10:00,66.94,67.0,66.87,66.98,28300.0,44.086,44.1255,44.0399,44.1124,28300.0
2011-08-30 13:15:00,66.99,67.02,66.93,67.02,33100.0,44.1189,44.1387,44.0794,44.1387,33100.0
2011-08-30 13:20:00,67.01,67.15,67.01,67.15,26100.0,44.1321,44.2243,44.1321,44.2243,26100.0
2011-08-30 13:25:00,67.14,67.14,67.02,67.06,28500.0,44.2177,44.2177,44.1387,44.165,28500.0
2011-08-30 13:30:00,67.05,67.06,66.83,66.86,28600.0,44.1585,44.165,44.0136,44.0333,28600.0
2011-08-30 13:35:00,66.87,66.88,66.77,66.78,24700.0,44.0399,44.0465,43.9741,43.9806,24700.0
2011-08-30 13:40:00,66.79,66.89,66.77,66.84,21900.0,43.9872,44.0531,43.9741,44.0202,21900.0
2011-08-30 13:45:00,66.84,67.0,66.79,66.95,17700.0,44.0202,44.1255,43.9872,44.0926,17700.0
2011-08-30 13:50:00,66.92,66.96,66.77,66.89,22600.0,44.0728,44.0992,43.9741,44.0531,22600.0
2011-08-30 13:55:00,66.88,66.94,66.81,66.84,19300.0,44.0465,44.086,44.0004,44.0202,19300.0
2011-08-30 14:00:00,66.84,67.06,66.74,66.81,74200.0,44.0202,44.165,43.9543,44.0004,74200.0
2011-08-30 14:05:00,66.8,67.01,66.73,67.01,42000.0,43.9938,44.1321,43.9477,44.1321,42000.0
2011-08-30 14:10:00,67.02,67.26,66.89,67.26,34500.0,44.1387,44.2968,44.0531,44.2968,34500.0
2011-08-30 14:15:00,67.24,67.27,67.13,67.19,25600.0,44.2836,44.3033,44.2111,44.2507,25600.0
2011-08-30 14:20:00,67.19,67.31,67.14,67.23,28200.0,44.2507,44.3297,44.2177,44.277,28200.0
2011-08-30 14:25:00,67.23,67.36,67.2,67.3,73900.0,44.277,44.3626,44.2572,44.3231,73900.0
2011-08-30 14:30:00,67.3,67.34,67.24,67.31,85100.0,44.3231,44.3495,44.2836,44.3297,85100.0
2011-08-30 14:35:00,67.31,67.32,67.18,67.29,36600.0,44.3297,44.3363,44.2441,44.3165,36600.0
2011-08-30 14:40:00,67.3,67.35,67.26,67.3,52400.0,44.3231,44.356,44.2968,44.3231,52400.0
2011-08-30 14:45:00,67.3,67.33,67.19,67.22,41100.0,44.3231,44.3429,44.2507,44.2704,41100.0
2011-08-30 14:50:00,67.21,67.3,67.08,67.14,45700.0,44.2638,44.3231,44.1782,44.2177,45700.0
2011-08-30 14:55:00,67.13,67.36,67.03,67.33,60500.0,44.2111,44.3626,44.1453,44.3429,60500.0
2011-08-30 15:00:00,67.31,67.32,67.19,67.25,57300.0,44.3297,44.3363,44.2507,44.2902,57300.0
2011-08-30 15:05:00,67.25,67.38,67.21,67.38,37200.0,44.2902,44.3758,44.2638,44.3758,37200.0
2011-08-30 15:10:00,67.36,67.37,67.3,67.3,45700.0,44.3626,44.3692,44.3231,44.3231,45700.0
2011-08-30 15:15:00,67.3,67.36,67.26,67.34,81800.0,44.3231,44.3626,44.2968,44.3495,81800.0
2011-08-30 15:20:00,67.33,67.34,67.25,67.33,42100.0,44.3429,44.3495,44.2902,44.3429,42100.0
2011-08-30 15:25:00,67.33,67.35,67.25,67.3,86700.0,44.3429,44.356,44.2902,44.3231,86700.0
2011-08-30 15:30:00,67.3,67.53,67.29,67.53,65700.0,44.3231,44.4746,44.3165,44.4746,65700.0
2011-08-30 15:35:00,67.52,67.61,67.52,67.55,57700.0,44.468,44.5273,44.468,44.4878,57700.0
2011-08-30 15:40:00,67.56,67.62,67.51,67.6,93200.0,44.4943,44.5339,44.4614,44.5207,93200.0
2011-08-30 15:45:00,67.6,67.6,67.51,67.55,81900.0,44.5207,44.5207,44.4614,44.4878,81900.0
2011-08-30 15:50:00,67.55,67.57,67.37,67.4,95600.0,44.4878,44.5009,44.3692,44.389,95600.0
2011-08-30 15:55:00,67.41,67.41,67.17,67.18,200200.0,44.3956,44.3956,44.2375,44.2441,200200.0
2011-08-31 09:30:00,67.82,67.9,67.5,67.65,134400.0,44.6656,44.7183,44.4548,44.5536,134400.0
2011-08-31 09:35:00,67.6,67.65,67.36,67.49,37400.0,44.5207,44.5536,44.3626,44.4482,37400.0
2011-08-31 09:40:00,67.5,67.97,67.38,67.88,72600.0,44.4548,44.7644,44.3758,44.7051,72600.0
2011-08-31 09:45:00,67.91,67.94,67.81,67.91,34900.0,44.7248,44.7446,44.659,44.7248,34900.0
2011-08-31 09:50:00,67.91,68.13,67.85,68.06,57800.0,44.7248,44.8697,44.6853,44.8236,57800.0
2011-08-31 09:55:00,68.04,68.04,67.85,67.86,38700.0,44.8105,44.8105,44.6853,44.6919,38700.0
2011-08-31 10:00:00,67.89,68.03,67.88,67.95,42500.0,44.7117,44.8039,44.7051,44.7512,42500.0
2011-08-31 10:05:00,67.92,68.0,67.79,67.79,29400.0,44.7314,44.7841,44.6458,44.6458,29400.0
2011-08-31 10:10:00,67.81,67.93,67.66,67.89,49800.0,44.659,44.738,44.5602,44.7117,49800.0
2011-08-31 10:15:00,67.89,67.94,67.82,67.9,35600.0,44.7117,44.7446,44.6656,44.7183,35600.0
2011-08-31 10:20:00,67.91,68.05,67.89,67.98,49500.0,44.7248,44.817,44.7117,44.7709,49500.0
2011-08-31 10:25:00,67.98,68.16,67.97,68.13,45300.0,44.7709,44.8895,44.7644,44.8697,45300.0
2011-08-31 10:30:00,68.1,68.34,67.97,68.04,99100.0,44.85,45.008,44.7644,44.8105,99100.0
2011-08-31 10:35:00,68.07,68.21,68.05,68.14,50200.0,44.8302,44.9224,44.817,44.8763,50200.0
2011-08-31 10:40:00,68.14,68.15,67.9,67.9,33600.0,44.8763,44.8829,44.7183,44.7183,33600.0
2011-08-31 10:45:00,67.9,67.99,67.78,67.84,23900.0,44.7183,44.7775,44.6392,44.6787,23900.0
2011-08-31 10:50:00,67.84,67.87,67.74,67.82,40300.0,44.6787,44.6985,44.6129,44.6656,40300.0
2011-08-31 10:55:00,67.85,67.93,67.63,67.66,43200.0,44.6853,44.738,44.5404,44.5602,43200.0
2011-08-31 11:00:00,67.66,67.81,67.62,67.81,30000.0,44.5602,44.659,44.5339,44.659,30000.0
2011-08-31 11:05:00,67.8,68.01,67.77,67.94,25100.0,44.6524,44.7907,44.6326,44.7446,25100.0
2011-08-31 11:10:00,67.95,68.22,67.93,68.11,46500.0,44.7512,44.929,44.738,44.8566,46500.0
2011-08-31 11:15:00,68.1,68.1,67.99,68.03,48500.0,44.85,44.85,44.7775,44.8039,48500.0
2011-08-31 11:20:00,68.02,68.02,67.84,67.88,79300.0,44.7973,44.7973,44.6787,44.7051,79300.0
2011-08-31 11:25:00,67.9,67.93,67.86,67.89,37800.0,44.7183,44.738,44.6919,44.7117,37800.0
2011-08-31 11:30:00,67.89,67.92,67.8,67.84,36700.0,44.7117,44.7314,44.6524,44.6787,36700.0
2011-08-31 11:35:00,67.84,67.94,67.8,67.9,55400.0,44.6787,44.7446,44.6524,44.7183,55400.0
2011-08-31 11:40:00,67.91,68.15,67.91,68.11,21500.0,44.7248,44.8829,44.7248,44.8566,21500.0
2011-08-31 11:45:00,68.09,68.12,68.0,68.02,34000.0,44.8434,44.8632,44.7841,44.7973,34000.0
2011-08-31 11:50:00,68.03,68.09,67.98,67.99,44500.0,44.8039,44.8434,44.7709,44.7775,44500.0
2011-08-31 11:55:00,67.99,67.99,67.87,67.91,49600.0,44.7775,44.7775,44.6985,44.7248,49600.0
2011-08-31 12:00:00,67.89,68.0,67.86,67.94,20200.0,44.7117,44.7841,44.6919,44.7446,20200.0
2011-08-31 12:05:00,67.94,68.09,67.92,68.05,43300.0,44.7446,44.8434,44.7314,44.817,43300.0
2011-08-31 12:10:00,68.05,68.19,68.05,68.19,27300.0,44.817,44.9093,44.817,44.9093,27300.0
2011-08-31 12:15:00,68.2,68.25,68.1,68.12,40300.0,44.9158,44.9488,44.85,44.8632,40300.0
2011-08-31 12:20:00,68.13,68.25,68.11,68.23,31100.0,44.8697,44.9488,44.8566,44.9356,31100.0
2011-08-31 12:25:00,68.23,68.25,68.13,68.13,36200.0,44.9356,44.9488,44.8697,44.8697,36200.0
2011-08-31 12:30:00,68.13,68.29,68.12,68.25,50400.0,44.8697,44.9751,44.8632,44.9488,50400.0
2011-08-31 12:35:00,68.26,68.29,68.02,68.04,26700.0,44.9554,44.9751,44.7973,44.8105,26700.0
2011-08-31 12:40:00,68.05,68.14,68.02,68.03,17100.0,44.817,44.8763,44.7973,44.8039,17100.0
2011-08-31 12:45:00,68.01,68.04,67.95,68.0,21200.0,44.7907,44.8105,44.7512,44.7841,21200.0
2011-08-31 12:50:00,68.02,68.16,68.0,68.09,23500.0,44.7973,44.8895,44.7841,44.8434,23500.0
2011-08-31 12:55:00,68.09,68.15,68.05,68.14,20200.0,44.8434,44.8829,44.817,44.8763,20200.0
2011-08-31 13:00:00,68.14,68.22,68.0,68.0,22600.0,44.8763,44.929,44.7841,44.7841,22600.0
2011-08-31 13:05:00,68.0,68.0,67.88,67.88,23400.0,44.7841,44.7841,44.7051,44.7051,23400.0
2011-08-31 13:10:00,67.88,68.12,67.88,68.11,37500.0,44.7051,44.8632,44.7051,44.8566,37500.0
2011-08-31 13:15:00,68.12,68.12,67.98,68.06,30200.0,44.8632,44.8632,44.7709,44.8236,30200.0
2011-08-31 13:20:00,68.06,68.16,68.04,68.06,28900.0,44.8236,44.8895,44.8105,44.8236,28900.0
2011-08-31 13:25:00,68.06,68.2,68.05,68.2,27100.0,44.8236,44.9158,44.817,44.9158,27100.0
2011-08-31 13:30:00,68.2,68.25,68.12,68.23,30300.0,44.9158,44.9488,44.8632,44.9356,30300.0
2011-08-31 13:35:00,68.22,68.27,68.19,68.21,42000.0,44.929,44.9619,44.9093,44.9224,42000.0
2011-08-31 13:40:00,68.22,68.27,68.17,68.23,41200.0,44.929,44.9619,44.8961,44.9356,41200.0
2011-08-31 13:45:00,68.23,68.23,68.11,68.12,27500.0,44.9356,44.9356,44.8566,44.8632,27500.0
2011-08-31 13:50:00,68.12,68.15,68.08,68.09,25500.0,44.8632,44.8829,44.8368,44.8434,25500.0
2011-08-31 13:55:00,68.07,68.07,67.95,68.03,31700.0,44.8302,44.8302,44.7512,44.8039,31700.0
2011-08-31 14:00:00,68.02,68.11,67.95,68.0,34300.0,44.7973,44.8566,44.7512,44.7841,34300.0
2011-08-31 14:05:00,67.98,67.98,67.89,67.9,27400.0,44.7709,44.7709,44.7117,44.7183,27400.0
2011-08-31 14:10:00,67.9,67.94,67.82,67.83,31300.0,44.7183,44.7446,44.6656,44.6722,31300.0
2011-08-31 14:15:00,67.82,67.96,67.78,67.96,31400.0,44.6656,44.7578,44.6392,44.7578,31400.0
2011-08-31 14:20:00,67.95,68.1,67.93,68.1,21100.0,44.7512,44.85,44.738,44.85,21100.0
2011-08-31 14:25:00,68.08,68.11,68.0,68.03,21600.0,44.8368,44.8566,44.7841,44.8039,21600.0
2011-08-31 14:30:00,68.03,68.05,67.88,67.91,31500.0,44.8039,44.817,44.7051,44.7248,31500.0
2011-08-31 14:35:00,67.92,67.93,67.76,67.85,43100.0,44.7314,44.738,44.6261,44.6853,43100.0
2011-08-31 14:40:00,67.85,67.86,67.61,67.61,47500.0,44.6853,44.6919,44.5273,44.5273,47500.0
2011-08-31 14:45:00,67.62,67.63,67.51,67.54,101400.0,44.5339,44.5404,44.4614,44.4812,101400.0
2011-08-31 14:50:00,67.55,67.56,67.27,67.31,65200.0,44.4878,44.4943,44.3033,44.3297,65200.0
2011-08-31 14:55:00,67.29,67.43,67.26,67.43,67100.0,44.3165,44.4087,44.2968,44.4087,67100.0
2011-08-31 15:00:00,67.42,67.56,67.36,67.52,43900.0,44.4021,44.4943,44.3626,44.468,43900.0
2011-08-31 15:05:00,67.52,67.72,67.52,67.68,75200.0,44.468,44.5997,44.468,44.5734,75200.0
2011-08-31 15:10:00,67.68,67.68,67.33,67.36,80900.0,44.5734,44.5734,44.3429,44.3626,80900.0
2011-08-31 15:15:00,67.35,67.38,67.2,67.25,35500.0,44.356,44.3758,44.2572,44.2902,35500.0
2011-08-31 15:20:00,67.28,67.41,67.2,67.35,54000.0,44.3099,44.3956,44.2572,44.356,54000.0
2011-08-31 15:25:00,67.37,67.44,67.25,67.4,78100.0,44.3692,44.4153,44.2902,44.389,78100.0
2011-08-31 15:30:00,67.41,67.44,67.3,67.39,39400.0,44.3956,44.4153,44.3231,44.3824,39400.0
2011-08-31 15:35:00,67.4,67.62,67.4,67.6,43000.0,44.389,44.5339,44.389,44.5207,43000.0
2011-08-31 15:40:00,67.6,67.89,67.6,67.89,51800.0,44.5207,44.7117,44.5207,44.7117,51800.0
2011-08-31 15:45:00,67.91,68.09,67.79,68.06,99300.0,44.7248,44.8434,44.6458,44.8236,99300.0
2011-08-31 15:50:00,68.07,68.09,67.87,67.91,76900.0,44.8302,44.8434,44.6985,44.7248,76900.0
2011-08-31 15:55:00,67.93,67.98,67.63,67.79,291700.0,44.738,44.7709,44.5404,44.6458,291700.0
2011-09-01 09:30:00,68.39,68.39,67.78,67.92,77600.0,45.041,45.041,44.6392,44.7314,77600.0
2011-09-01 09:35:00,67.86,68.49,67.86,68.04,35900.0,44.6919,45.1068,44.6919,44.8105,35900.0
2011-09-01 09:40:00,68.1,68.11,67.67,67.67,34900.0,44.85,44.8566,44.5668,44.5668,34900.0
2011-09-01 09:45:00,67.68,67.81,67.63,67.73,37300.0,44.5734,44.659,44.5404,44.6063,37300.0
2011-09-01 09:50:00,67.68,67.68,67.33,67.43,42300.0,44.5734,44.5734,44.3429,44.4087,42300.0
2011-09-01 09:55:00,67.43,67.54,67.4,67.49,49400.0,44.4087,44.4812,44.389,44.4482,49400.0
2011-09-01 10:00:00,67.48,68.51,67.39,68.33,123500.0,44.4417,45.12,44.3824,45.0015,123500.0
2011-09-01 10:05:00,68.36,68.47,68.13,68.36,56000.0,45.0212,45.0937,44.8697,45.0212,56000.0
2011-09-01 10:10:00,68.37,68.46,67.85,67.85,90900.0,45.0278,45.0871,44.6853,44.6853,90900.0
2011-09-01 10:15:00,67.83,67.92,67.69,67.84,52000.0,44.6722,44.7314,44.58,44.6787,52000.0
2011-09-01 10:20:00,67.9,67.99,67.78,67.93,21600.0,44.7183,44.7775,44.6392,44.738,21600.0
2011-09-01 10:25:00,67.95,68.04,67.86,67.86,21700.0,44.7512,44.8105,44.6919,44.6919,21700.0
2011-09-01 10:30:00,67.85,67.91,67.51,67.55,30200.0,44.6853,44.7248,44.4614,44.4878,30200.0
2011-09-01 10:35:00,67.55,67.65,67.41,67.59,33600.0,44.4878,44.5536,44.3956,44.5141,33600.0
2011-09-01 10:40:00,67.59,67.89,67.59,67.83,28500.0,44.5141,44.7117,44.5141,44.6722,28500.0
2011-09-01 10:45:00,67.83,67.86,67.54,67.6,29900.0,44.6722,44.6919,44.4812,44.5207,29900.0
2011-09-01 10:50:00,67.61,67.78,67.51,67.51,39200.0,44.5273,44.6392,44.4614,44.4614,39200.0
2011-09-01 10:55:00,67.53,67.56,67.31,67.35,24400.0,44.4746,44.4943,44.3297,44.356,24400.0
2011-09-01 11:00:00,67.38,67.38,67.06,67.28,60600.0,44.3758,44.3758,44.165,44.3099,60600.0
2011-09-01 11:05:00,67.31,67.31,66.9,66.93,56900.0,44.3297,44.3297,44.0597,44.0794,56900.0
2011-09-01 11:10:00,66.91,67.02,66.84,66.84,53800.0,44.0663,44.1387,44.0202,44.0202,53800.0
2011-09-01 11:15:00,66.86,67.12,66.85,67.08,21300.0,44.0333,44.2046,44.0267,44.1782,21300.0
2011-09-01 11:20:00,67.08,67.17,66.99,67.03,38000.0,44.1782,44.2375,44.1189,44.1453,38000.0
2011-09-01 11:25:00,67.04,67.09,66.89,67.09,33200.0,44.1519,44.1848,44.0531,44.1848,33200.0
2011-09-01 11:30:00,67.08,67.19,67.04,67.14,33800.0,44.1782,44.2507,44.1519,44.2177,33800.0
2011-09-01 11:35:00,67.14,67.15,67.0,67.08,22700.0,44.2177,44.2243,44.1255,44.1782,22700.0
2011-09-01 11:40:00,67.1,67.21,67.02,67.06,18000.0,44.1914,44.2638,44.1387,44.165,18000.0
2011-09-01 11:45:00,67.08,67.24,67.08,67.24,13600.0,44.1782,44.2836,44.1782,44.2836,13600.0
2011-09-01 11:50:00,67.24,67.35,67.08,67.34,23300.0,44.2836,44.356,44.1782,44.3495,23300.0
2011-09-01 11:55:00,67.33,67.45,67.3,67.43,16500.0,44.3429,44.4219,44.3231,44.4087,16500.0
2011-09-01 12:00:00,67.45,67.46,67.32,67.36,24800.0,44.4219,44.4285,44.3363,44.3626,24800.0
2011-09-01 12:05:00,67.36,67.43,67.27,67.42,15200.0,44.3626,44.4087,44.3033,44.4021,15200.0
2011-09-01 12:10:00,67.42,67.44,67.34,67.41,13200.0,44.4021,44.4153,44.3495,44.3956,13200.0
2011-09-01 12:15:00,67.41,67.49,67.28,67.47,18000.0,44.3956,44.4482,44.3099,44.4351,18000.0
2011-09-01 12:20:00,67.49,67.57,67.46,67.57,11400.0,44.4482,44.5009,44.4285,44.5009,11400.0
2011-09-01 12:25:00,67.57,67.73,67.49,67.73,20400.0,44.5009,44.6063,44.4482,44.6063,20400.0
2011-09-01 12:30:00,67.74,67.75,67.63,67.65,25500.0,44.6129,44.6195,44.5404,44.5536,25500.0
2011-09-01 12:35:00,67.65,67.77,67.62,67.72,20700.0,44.5536,44.6326,44.5339,44.5997,20700.0
2011-09-01 12:40:00,67.72,67.76,67.63,67.65,26400.0,44.5997,44.6261,44.5404,44.5536,26400.0
2011-09-01 12:45:00,67.63,67.7,67.56,67.61,14300.0,44.5404,44.5865,44.4943,44.5273,14300.0
2011-09-01 12:50:00,67.61,67.66,67.47,67.48,21500.0,44.5273,44.5602,44.4351,44.4417,21500.0
2011-09-01 12:55:00,67.5,67.64,67.4,67.5,21800.0,44.4548,44.547,44.389,44.4548,21800.0
2011-09-01 13:00:00,67.5,67.51,67.42,67.43,12600.0,44.4548,44.4614,44.4021,44.4087,12600.0
2011-09-01 13:05:00,67.43,67.43,67.25,67.28,29000.0,44.4087,44.4087,44.2902,44.3099,29000.0
2011-09-01 13:10:00,67.28,67.46,67.27,67.43,21500.0,44.3099,44.4285,44.3033,44.4087,21500.0
2011-09-01 13:15:00,67.43,67.5,67.34,67.48,19800.0,44.4087,44.4548,44.3495,44.4417,19800.0
2011-09-01 13:20:00,67.5,67.55,67.32,67.32,23100.0,44.4548,44.4878,44.3363,44.3363,23100.0
2011-09-01 13:25:00,67.32,67.54,67.3,67.44,20700.0,44.3363,44.4812,44.3231,44.4153,20700.0
2011-09-01 13:30:00,67.44,67.5,67.35,67.48,19100.0,44.4153,44.4548,44.356,44.4417,19100.0
2011-09-01 13:35:00,67.48,67.48,67.27,67.28,31700.0,44.4417,44.4417,44.3033,44.3099,31700.0
2011-09-01 13:40:00,67.26,67.26,67.03,67.16,27800.0,44.2968,44.2968,44.1453,44.2309,27800.0
2011-09-01 13:45:00,67.15,67.24,67.07,67.23,24400.0,44.2243,44.2836,44.1716,44.277,24400.0
2011-09-01 13:50:00,67.24,67.26,67.0,67.01,21000.0,44.2836,44.2968,44.1255,44.1321,21000.0
2011-09-01 13:55:00,67.04,67.18,66.97,67.01,27600.0,44.1519,44.2441,44.1058,44.1321,27600.0
2011-09-01 14:00:00,67.01,67.08,66.83,66.83,28300.0,44.1321,44.1782,44.0136,44.0136,28300.0
2011-09-01 14:05:00,66.85,66.93,66.8,66.91,20100.0,44.0267,44.0794,43.9938,44.0663,20100.0
2011-09-01 14:10:00,66.88,67.03,66.88,67.0,20000.0,44.0465,44.1453,44.0465,44.1255,20000.0
2011-09-01 14:15:00,66.99,67.04,66.87,66.91,35400.0,44.1189,44.1519,44.0399,44.0663,35400.0
2011-09-01 14:20:00,66.92,66.96,66.78,66.91,27900.0,44.0728,44.0992,43.9806,44.0663,27900.0
2011-09-01 14:25:00,66.93,67.01,66.85,66.99,18000.0,44.0794,44.1321,44.0267,44.1189,18000.0
2011-09-01 14:30:00,67.02,67.12,66.96,67.03,26300.0,44.1387,44.2046,44.0992,44.1453,26300.0
2011-09-01 14:35:00,67.03,67.09,67.01,67.08,19300.0,44.1453,44.1848,44.1321,44.1782,19300.0
2011-09-01 14:40:00,67.08,67.15,67.0,67.02,20300.0,44.1782,44.2243,44.1255,44.1387,20300.0
2011-09-01 14:45:00,67.04,67.05,66.92,67.0,33700.0,44.1519,44.1585,44.0728,44.1255,33700.0
2011-09-01 14:50:00,66.98,67.04,66.88,67.03,33800.0,44.1124,44.1519,44.0465,44.1453,33800.0
2011-09-01 14:55:00,67.04,67.06,66.89,66.97,29000.0,44.1519,44.165,44.0531,44.1058,29000.0
2011-09-01 15:00:00,66.97,66.97,66.78,66.84,33600.0,44.1058,44.1058,43.9806,44.0202,33600.0
2011-09-01 15:05:00,66.84,66.97,66.77,66.84,33500.0,44.0202,44.1058,43.9741,44.0202,33500.0
2011-09-01 15:10:00,66.87,67.01,66.84,66.97,26900.0,44.0399,44.1321,44.0202,44.1058,26900.0
2011-09-01 15:15:00,66.95,67.02,66.91,66.97,33000.0,44.0926,44.1387,44.0663,44.1058,33000.0
2011-09-01 15:20:00,66.97,67.08,66.84,67.06,39800.0,44.1058,44.1782,44.0202,44.165,39800.0
2011-09-01 15:25:00,67.08,67.14,66.93,66.93,39200.0,44.1782,44.2177,44.0794,44.0794,39200.0
2011-09-01 15:30:00,66.92,66.93,66.72,66.73,61200.0,44.0728,44.0794,43.9411,43.9477,61200.0
2011-09-01 15:35:00,66.72,66.82,66.7,66.72,44300.0,43.9411,44.007,43.928,43.9411,44300.0
2011-09-01 15:40:00,66.72,66.75,66.59,66.75,47000.0,43.9411,43.9609,43.8555,43.9609,47000.0
2011-09-01 15:45:00,66.76,66.82,66.6,66.75,41100.0,43.9675,44.007,43.8621,43.9609,41100.0
2011-09-01 15:50:00,66.75,66.77,66.5,66.55,61100.0,43.9609,43.9741,43.7962,43.8292,61100.0
2011-09-01 15:55:00,66.56,66.64,66.51,66.58,105600.0,43.8357,43.8884,43.8028,43.8489,105600.0
2011-09-02 09:30:00,65.21,65.21,64.42,64.45,70800.0,42.9467,42.9467,42.4264,42.4461,70800.0
2011-09-02 09:35:00,64.5,64.63,64.25,64.55,30800.0,42.4791,42.5647,42.3144,42.512,30800.0
2011-09-02 09:40:00,64.54,64.75,64.43,64.75,39500.0,42.5054,42.6437,42.433,42.6437,39500.0
2011-09-02 09:45:00,64.73,64.96,64.52,64.87,36300.0,42.6305,42.782,42.4922,42.7227,36300.0
2011-09-02 09:50:00,64.86,65.08,64.72,64.75,33300.0,42.7161,42.861,42.6239,42.6437,33300.0
2011-09-02 09:55:00,64.71,64.79,64.55,64.79,21700.0,42.6174,42.67,42.512,42.67,21700.0
2011-09-02 10:00:00,64.78,65.2,64.76,65.02,54200.0,42.6635,42.9401,42.6503,42.8215,54200.0
2011-09-02 10:05:00,65.01,65.51,64.98,65.51,61800.0,42.8149,43.1442,42.7952,43.1442,61800.0
2011-09-02 10:10:00,65.48,65.57,65.44,65.46,75300.0,43.1245,43.1837,43.0981,43.1113,75300.0
2011-09-02 10:15:00,65.44,65.64,65.34,65.62,42600.0,43.0981,43.2298,43.0323,43.2167,42600.0
2011-09-02 10:20:00,65.61,65.67,65.26,65.29,26800.0,43.2101,43.2496,42.9796,42.9993,26800.0
2011-09-02 10:25:00,65.35,65.39,65.29,65.32,21700.0,43.0389,43.0652,42.9993,43.0191,21700.0
2011-09-02 10:30:00,65.29,65.3,64.9,64.96,38200.0,42.9993,43.0059,42.7425,42.782,38200.0
2011-09-02 10:35:00,64.96,65.03,64.68,64.72,27800.0,42.782,42.8281,42.5976,42.6239,27800.0
2011-09-02 10:40:00,64.72,64.87,64.6,64.68,40900.0,42.6239,42.7227,42.5449,42.5976,40900.0
2011-09-02 10:45:00,64.69,64.75,64.54,64.68,25600.0,42.6042,42.6437,42.5054,42.5976,25600.0
2011-09-02 10:50:00,64.76,64.95,64.65,64.89,24900.0,42.6503,42.7754,42.5778,42.7359,24900.0
2011-09-02 10:55:00,64.87,65.06,64.85,65.04,31100.0,42.7227,42.8479,42.7096,42.8347,31100.0
2011-09-02 11:00:00,65.03,65.05,64.9,64.95,22100.0,42.8281,42.8413,42.7425,42.7754,22100.0
2011-09-02 11:05:00,64.94,65.05,64.88,64.9,15800.0,42.7688,42.8413,42.7293,42.7425,15800.0
2011-09-02 11:10:00,64.89,65.35,64.89,65.17,59300.0,42.7359,43.0389,42.7359,42.9203,59300.0
2011-09-02 11:15:00,65.15,65.21,65.1,65.18,13100.0,42.9071,42.9467,42.8742,42.9269,13100.0
2011-09-02 11:20:00,65.21,65.33,65.14,65.18,28700.0,42.9467,43.0257,42.9006,42.9269,28700.0
2011-09-02 11:25:00,65.17,65.32,65.16,65.27,16300.0,42.9203,43.0191,42.9137,42.9862,16300.0
2011-09-02 11:30:00,65.26,65.31,65.17,65.28,16100.0,42.9796,43.0125,42.9203,42.9928,16100.0
2011-09-02 11:35:00,65.28,65.51,65.25,65.38,23800.0,42.9928,43.1442,42.973,43.0586,23800.0
2011-09-02 11:40:00,65.41,65.44,65.33,65.34,38400.0,43.0784,43.0981,43.0257,43.0323,38400.0
2011-09-02 11:45:00,65.33,65.41,65.3,65.3,25100.0,43.0257,43.0784,43.0059,43.0059,25100.0
2011-09-02 11:50:00,65.3,65.38,65.22,65.26,16700.0,43.0059,43.0586,42.9532,42.9796,16700.0
2011-09-02 11:55:00,65.24,65.24,65.11,65.15,23800.0,42.9664,42.9664,42.8808,42.9071,23800.0
2011-09-02 12:00:00,65.17,65.39,65.17,65.38,21100.0,42.9203,43.0652,42.9203,43.0586,21100.0
2011-09-02 12:05:00,65.4,65.56,65.39,65.47,13200.0,43.0718,43.1772,43.0652,43.1179,13200.0
2011-09-02 12:10:00,65.45,65.55,65.4,65.52,12700.0,43.1047,43.1706,43.0718,43.1508,12700.0
2011-09-02 12:15:00,65.52,65.52,65.44,65.46,9200.0,43.1508,43.1508,43.0981,43.1113,9200.0
2011-09-02 12:20:00,65.49,65.57,65.42,65.42,13100.0,43.1311,43.1837,43.085,43.085,13100.0
2011-09-02 12:25:00,65.4,65.4,65.23,65.3,34400.0,43.0718,43.0718,42.9598,43.0059,34400.0
2011-09-02 12:30:00,65.29,65.32,65.23,65.32,8000.0,42.9993,43.0191,42.9598,43.0191,8000.0
2011-09-02 12:35:00,65.31,65.31,65.18,65.24,15200.0,43.0125,43.0125,42.9269,42.9664,15200.0
2011-09-02 12:40:00,65.24,65.25,65.14,65.2,7300.0,42.9664,42.973,42.9006,42.9401,7300.0
2011-09-02 12:45:00,65.22,65.31,65.15,65.2,15900.0,42.9532,43.0125,42.9071,42.9401,15900.0
2011-09-02 12:50:00,65.23,65.23,65.16,65.16,8900.0,42.9598,42.9598,42.9137,42.9137,8900.0
2011-09-02 12:55:00,65.16,65.22,65.16,65.16,13900.0,42.9137,42.9532,42.9137,42.9137,13900.0
2011-09-02 13:00:00,65.17,65.23,65.07,65.09,14800.0,42.9203,42.9598,42.8545,42.8676,14800.0
2011-09-02 13:05:00,65.08,65.11,64.99,65.02,11700.0,42.861,42.8808,42.8018,42.8215,11700.0
2011-09-02 13:10:00,65.04,65.05,64.95,64.97,9500.0,42.8347,42.8413,42.7754,42.7886,9500.0
2011-09-02 13:15:00,64.95,65.0,64.89,64.89,16800.0,42.7754,42.8083,42.7359,42.7359,16800.0
2011-09-02 13:20:00,64.89,64.92,64.88,64.9,16300.0,42.7359,42.7557,42.7293,42.7425,16300.0
2011-09-02 13:25:00,64.89,64.93,64.88,64.89,22600.0,42.7359,42.7622,42.7293,42.7359,22600.0
2011-09-02 13:30:00,64.9,65.0,64.88,64.89,15800.0,42.7425,42.8083,42.7293,42.7359,15800.0
2011-09-02 13:35:00,64.87,64.88,64.77,64.85,10000.0,42.7227,42.7293,42.6569,42.7096,10000.0
2011-09-02 13:40:00,64.84,64.91,64.82,64.83,14400.0,42.703,42.7491,42.6898,42.6964,14400.0
2011-09-02 13:45:00,64.83,64.97,64.81,64.97,12300.0,42.6964,42.7886,42.6832,42.7886,12300.0
2011-09-02 13:50:00,64.99,65.08,64.87,64.92,17500.0,42.8018,42.861,42.7227,42.7557,17500.0
2011-09-02 13:55:00,64.92,65.0,64.92,64.93,14000.0,42.7557,42.8083,42.7557,42.7622,14000.0
2011-09-02 14:00:00,64.93,64.97,64.85,64.87,22700.0,42.7622,42.7886,42.7096,42.7227,22700.0
2011-09-02 14:05:00,64.84,64.89,64.74,64.74,12500.0,42.703,42.7359,42.6371,42.6371,12500.0
2011-09-02 14:10:00,64.78,64.84,64.4,64.51,101000.0,42.6635,42.703,42.4132,42.4856,101000.0
2011-09-02 14:15:00,64.51,64.53,64.38,64.5,22100.0,42.4856,42.4988,42.4,42.4791,22100.0
2011-09-02 14:20:00,64.49,64.59,64.44,64.49,24800.0,42.4725,42.5383,42.4395,42.4725,24800.0
2011-09-02 14:25:00,64.49,64.57,64.44,64.45,23800.0,42.4725,42.5252,42.4395,42.4461,23800.0
2011-09-02 14:30:00,64.43,64.43,64.25,64.36,42100.0,42.433,42.433,42.3144,42.3869,42100.0
2011-09-02 14:35:00,64.38,64.45,64.35,64.39,24900.0,42.4,42.4461,42.3803,42.4066,24900.0
2011-09-02 14:40:00,64.4,64.54,64.38,64.41,19100.0,42.4132,42.5054,42.4,42.4198,19100.0
2011-09-02 14:45:00,64.42,64.47,64.29,64.29,18800.0,42.4264,42.4593,42.3408,42.3408,18800.0
2011-09-02 14:50:00,64.29,64.54,64.29,64.53,33200.0,42.3408,42.5054,42.3408,42.4988,33200.0
2011-09-02 14:55:00,64.51,64.52,64.38,64.42,17700.0,42.4856,42.4922,42.4,42.4264,17700.0
2011-09-02 15:00:00,64.42,64.46,64.25,64.29,22300.0,42.4264,42.4527,42.3144,42.3408,22300.0
2011-09-02 15:05:00,64.27,64.4,64.26,64.37,20800.0,42.3276,42.4132,42.321,42.3934,20800.0
2011-09-02 15:10:00,64.39,64.47,64.28,64.44,18900.0,42.4066,42.4593,42.3342,42.4395,18900.0
2011-09-02 15:15:00,64.44,64.44,64.32,64.4,26700.0,42.4395,42.4395,42.3605,42.4132,26700.0
2011-09-02 15:20:00,64.4,64.55,64.39,64.51,24400.0,42.4132,42.512,42.4066,42.4856,24400.0
2011-09-02 15:25:00,64.52,64.6,64.44,64.54,45900.0,42.4922,42.5449,42.4395,42.5054,45900.0
2011-09-02 15:30:00,64.54,64.62,64.48,64.62,42700.0,42.5054,42.5581,42.4659,42.5581,42700.0
2011-09-02 15:35:00,64.62,64.76,64.53,64.73,47400.0,42.5581,42.6503,42.4988,42.6305,47400.0
2011-09-02 15:40:00,64.72,64.85,64.7,64.77,62700.0,42.6239,42.7096,42.6108,42.6569,62700.0
2011-09-02 15:45:00,64.78,64.83,64.58,64.6,61500.0,42.6635,42.6964,42.5317,42.5449,61500.0
2011-09-02 15:50:00,64.59,64.75,64.55,64.72,75000.0,42.5383,42.6437,42.512,42.6239,75000.0
2011-09-02 15:55:00,64.71,64.78,64.56,64.58,149700.0,42.6174,42.6635,42.5186,42.5317,149700.0
2011-09-06 09:30:00,62.55,62.66,62.15,62.4,73700.0,41.1948,41.2672,40.9314,41.096,73700.0
2011-09-06 09:35:00,62.4,62.79,62.32,62.78,35400.0,41.096,41.3529,41.0433,41.3463,35400.0
2011-09-06 09:40:00,62.74,62.74,62.47,62.65,22600.0,41.3199,41.3199,41.1421,41.2607,22600.0
2011-09-06 09:45:00,62.67,62.74,62.43,62.67,28500.0,41.2738,41.3199,41.1158,41.2738,28500.0
2011-09-06 09:50:00,62.64,62.84,62.44,62.72,35400.0,41.2541,41.3858,41.1224,41.3068,35400.0
2011-09-06 09:55:00,62.71,62.83,62.67,62.75,15500.0,41.3002,41.3792,41.2738,41.3265,15500.0
2011-09-06 10:00:00,62.75,63.11,62.65,62.88,45600.0,41.3265,41.5636,41.2607,41.4121,45600.0
2011-09-06 10:05:00,62.89,62.89,62.6,62.7,32400.0,41.4187,41.4187,41.2277,41.2936,32400.0
2011-09-06 10:10:00,62.71,62.72,62.26,62.28,28700.0,41.3002,41.3068,41.0038,41.017,28700.0
2011-09-06 10:15:00,62.28,62.34,62.19,62.24,52900.0,41.017,41.0565,40.9577,40.9906,52900.0
2011-09-06 10:20:00,62.23,62.32,62.2,62.3,21300.0,40.9841,41.0433,40.9643,41.0302,21300.0
2011-09-06 10:25:00,62.29,62.41,62.2,62.28,20700.0,41.0236,41.1026,40.9643,41.017,20700.0
2011-09-06 10:30:00,62.26,62.35,62.18,62.26,40000.0,41.0038,41.0631,40.9511,41.0038,40000.0
2011-09-06 10:35:00,62.28,62.48,62.15,62.23,50700.0,41.017,41.1487,40.9314,40.9841,50700.0
2011-09-06 10:40:00,62.26,62.41,62.15,62.33,27900.0,41.0038,41.1026,40.9314,41.0499,27900.0
2011-09-06 10:45:00,62.32,62.34,62.16,62.28,29800.0,41.0433,41.0565,40.938,41.017,29800.0
2011-09-06 10:50:00,62.27,62.65,62.22,62.58,55200.0,41.0104,41.2607,40.9775,41.2146,55200.0
2011-09-06 10:55:00,62.58,62.72,62.5,62.72,17700.0,41.2146,41.3068,41.1619,41.3068,17700.0
2011-09-06 11:00:00,62.68,62.77,62.6,62.62,19000.0,41.2804,41.3397,41.2277,41.2409,19000.0
2011-09-06 11:05:00,62.61,62.67,62.48,62.62,25800.0,41.2343,41.2738,41.1487,41.2409,25800.0
2011-09-06 11:10:00,62.62,62.71,62.45,62.64,32900.0,41.2409,41.3002,41.1289,41.2541,32900.0
2011-09-06 11:15:00,62.64,62.78,62.61,62.68,29900.0,41.2541,41.3463,41.2343,41.2804,29900.0
2011-09-06 11:20:00,62.68,62.81,62.65,62.8,36800.0,41.2804,41.366,41.2607,41.3595,36800.0
2011-09-06 11:25:00,62.8,62.92,62.76,62.92,29400.0,41.3595,41.4385,41.3331,41.4385,29400.0
2011-09-06 11:30:00,62.9,62.99,62.84,62.92,23400.0,41.4253,41.4846,41.3858,41.4385,23400.0
2011-09-06 11:35:00,62.89,63.01,62.83,62.87,46700.0,41.4187,41.4978,41.3792,41.4056,46700.0
2011-09-06 11:40:00,62.87,62.99,62.82,62.99,17400.0,41.4056,41.4846,41.3726,41.4846,17400.0
2011-09-06 11:45:00,63.01,63.02,62.83,62.84,18700.0,41.4978,41.5043,41.3792,41.3858,18700.0
2011-09-06 11:50:00,62.86,63.03,62.86,62.94,31700.0,41.399,41.5109,41.399,41.4517,31700.0
2011-09-06 11:55:00,62.95,63.11,62.94,63.01,30500.0,41.4582,41.5636,41.4517,41.4978,30500.0
2011-09-06 12:00:00,63.02,63.08,62.93,62.96,20500.0,41.5043,41.5439,41.4451,41.4648,20500.0
2011-09-06 12:05:00,62.99,63.11,62.94,62.96,22900.0,41.4846,41.5636,41.4517,41.4648,22900.0
2011-09-06 12:10:00,62.95,63.03,62.86,62.99,25800.0,41.4582,41.5109,41.399,41.4846,25800.0
2011-09-06 12:15:00,62.99,63.15,62.98,63.14,30200.0,41.4846,41.59,41.478,41.5834,30200.0
2011-09-06 12:20:00,63.13,63.26,63.12,63.12,19500.0,41.5768,41.6624,41.5702,41.5702,19500.0
2011-09-06 12:25:00,63.11,63.13,63.02,63.02,14400.0,41.5636,41.5768,41.5043,41.5043,14400.0
2011-09-06 12:30:00,63.04,63.16,62.98,63.11,124700.0,41.5175,41.5965,41.478,41.5636,124700.0
2011-09-06 12:35:00,63.1,63.17,62.97,62.99,72000.0,41.557,41.6031,41.4714,41.4846,72000.0
2011-09-06 12:40:00,63.0,63.02,62.95,62.99,16000.0,41.4912,41.5043,41.4582,41.4846,16000.0
2011-09-06 12:45:00,62.98,63.02,62.95,62.96,18600.0,41.478,41.5043,41.4582,41.4648,18600.0
2011-09-06 12:50:00,62.96,63.04,62.85,62.89,30000.0,41.4648,41.5175,41.3924,41.4187,30000.0
2011-09-06 12:55:00,62.91,62.93,62.85,62.88,13900.0,41.4319,41.4451,41.3924,41.4121,13900.0
2011-09-06 13:00:00,62.91,62.93,62.81,62.87,10500.0,41.4319,41.4451,41.366,41.4056,10500.0
2011-09-06 13:05:00,62.86,62.97,62.83,62.9,36100.0,41.399,41.4714,41.3792,41.4253,36100.0
2011-09-06 13:10:00,62.89,63.06,62.88,62.96,16300.0,41.4187,41.5307,41.4121,41.4648,16300.0
2011-09-06 13:15:00,62.91,62.94,62.84,62.9,17600.0,41.4319,41.4517,41.3858,41.4253,17600.0
2011-09-06 13:20:00,62.88,63.01,62.87,62.97,17700.0,41.4121,41.4978,41.4056,41.4714,17700.0
2011-09-06 13:25:00,62.97,63.03,62.87,62.91,31900.0,41.4714,41.5109,41.4056,41.4319,31900.0
2011-09-06 13:30:00,62.87,62.93,62.82,62.89,16100.0,41.4056,41.4451,41.3726,41.4187,16100.0
2011-09-06 13:35:00,62.87,62.94,62.82,62.94,37200.0,41.4056,41.4517,41.3726,41.4517,37200.0
2011-09-06 13:40:00,62.95,63.16,62.9,63.1,22400.0,41.4582,41.5965,41.4253,41.557,22400.0
2011-09-06 13:45:00,63.12,63.3,63.06,63.3,21400.0,41.5702,41.6887,41.5307,41.6887,21400.0
2011-09-06 13:50:00,63.33,63.33,63.2,63.29,13800.0,41.7085,41.7085,41.6229,41.6822,13800.0
2011-09-06 13:55:00,63.29,63.29,63.09,63.09,14600.0,41.6822,41.6822,41.5504,41.5504,14600.0
2011-09-06 14:00:00,63.1,63.16,63.02,63.04,19300.0,41.557,41.5965,41.5043,41.5175,19300.0
2011-09-06 14:05:00,63.05,63.25,63.01,63.23,20600.0,41.5241,41.6558,41.4978,41.6426,20600.0
2011-09-06 14:10:00,63.21,63.45,63.18,63.41,25700.0,41.6295,41.7875,41.6097,41.7612,25700.0
2011-09-06 14:15:00,63.41,63.59,63.41,63.55,21700.0,41.7612,41.8797,41.7612,41.8534,21700.0
2011-09-06 14:20:00,63.56,63.58,63.41,63.49,25500.0,41.86,41.8732,41.7612,41.8139,25500.0
2011-09-06 14:25:00,63.48,63.65,63.45,63.6,21700.0,41.8073,41.9193,41.7875,41.8863,21700.0
2011-09-06 14:30:00,63.59,63.59,63.44,63.46,35800.0,41.8797,41.8797,41.7809,41.7941,35800.0
2011-09-06 14:35:00,63.48,63.48,63.38,63.38,23200.0,41.8073,41.8073,41.7414,41.7414,23200.0
2011-09-06 14:40:00,63.38,63.4,63.27,63.36,21200.0,41.7414,41.7546,41.669,41.7283,21200.0
2011-09-06 14:45:00,63.37,63.39,63.24,63.25,18800.0,41.7348,41.748,41.6492,41.6558,18800.0
2011-09-06 14:50:00,63.26,63.35,63.19,63.2,24800.0,41.6624,41.7217,41.6163,41.6229,24800.0
2011-09-06 14:55:00,63.19,63.28,63.14,63.2,17800.0,41.6163,41.6756,41.5834,41.6229,17800.0
2011-09-06 15:00:00,63.2,63.21,63.05,63.11,23900.0,41.6229,41.6295,41.5241,41.5636,23900.0
2011-09-06 15:05:00,63.09,63.09,62.93,62.94,33400.0,41.5504,41.5504,41.4451,41.4517,33400.0
2011-09-06 15:10:00,62.94,63.0,62.86,62.86,39000.0,41.4517,41.4912,41.399,41.399,39000.0
2011-09-06 15:15:00,62.86,62.93,62.8,62.86,31300.0,41.399,41.4451,41.3595,41.399,31300.0
2011-09-06 15:20:00,62.87,63.22,62.86,63.18,41000.0,41.4056,41.6361,41.399,41.6097,41000.0
2011-09-06 15:25:00,63.18,63.3,63.16,63.21,43700.0,41.6097,41.6887,41.5965,41.6295,43700.0
2011-09-06 15:30:00,63.2,63.27,63.13,63.2,75600.0,41.6229,41.669,41.5768,41.6229,75600.0
2011-09-06 15:35:00,63.16,63.57,63.14,63.55,62800.0,41.5965,41.8666,41.5834,41.8534,62800.0
2011-09-06 15:40:00,63.55,63.69,63.52,63.67,67900.0,41.8534,41.9456,41.8336,41.9324,67900.0
2011-09-06 15:45:00,63.65,63.82,63.55,63.74,89100.0,41.9193,42.0312,41.8534,41.9785,89100.0
2011-09-06 15:50:00,63.76,63.95,63.7,63.94,119600.0,41.9917,42.1168,41.9522,42.1102,119600.0
2011-09-06 15:55:00,63.93,63.95,63.82,63.88,184700.0,42.1037,42.1168,42.0312,42.0707,184700.0
2011-09-07 09:30:00,64.72,65.1,64.52,64.93,62800.0,42.6239,42.8742,42.4922,42.7622,62800.0
2011-09-07 09:35:00,64.99,65.3,64.85,65.23,103100.0,42.8018,43.0059,42.7096,42.9598,103100.0
2011-09-07 09:40:00,65.22,65.71,65.03,65.71,83600.0,42.9532,43.2759,42.8281,43.2759,83600.0
2011-09-07 09:45:00,65.71,65.88,65.67,65.81,132200.0,43.2759,43.3879,43.2496,43.3418,132200.0
2011-09-07 09:50:00,65.82,65.85,65.57,65.62,65400.0,43.3484,43.3682,43.1837,43.2167,65400.0
2011-09-07 09:55:00,65.62,65.7,65.47,65.68,86600.0,43.2167,43.2694,43.1179,43.2562,86600.0
2011-09-07 10:00:00,65.69,65.7,65.51,65.69,46400.0,43.2628,43.2694,43.1442,43.2628,46400.0
2011-09-07 10:05:00,65.71,65.71,65.45,65.5,40600.0,43.2759,43.2759,43.1047,43.1376,40600.0
2011-09-07 10:10:00,65.51,65.58,65.44,65.57,67100.0,43.1442,43.1903,43.0981,43.1837,67100.0
2011-09-07 10:15:00,65.56,65.56,65.34,65.39,87200.0,43.1772,43.1772,43.0323,43.0652,87200.0
2011-09-07 10:20:00,65.38,65.51,65.38,65.48,36900.0,43.0586,43.1442,43.0586,43.1245,36900.0
2011-09-07 10:25:00,65.47,65.53,65.39,65.49,40600.0,43.1179,43.1574,43.0652,43.1311,40600.0
2011-09-07 10:30:00,65.48,65.55,65.33,65.36,41800.0,43.1245,43.1706,43.0257,43.0454,41800.0
2011-09-07 10:35:00,65.34,65.55,65.31,65.4,43100.0,43.0323,43.1706,43.0125,43.0718,43100.0
2011-09-07 10:40:00,65.4,65.57,65.4,65.54,64900.0,43.0718,43.1837,43.0718,43.164,64900.0
2011-09-07 10:45:00,65.55,65.56,65.38,65.46,36600.0,43.1706,43.1772,43.0586,43.1113,36600.0
2011-09-07 10:50:00,65.47,65.57,65.44,65.52,32300.0,43.1179,43.1837,43.0981,43.1508,32300.0
2011-09-07 10:55:00,65.5,65.59,65.46,65.52,42700.0,43.1376,43.1969,43.1113,43.1508,42700.0
2011-09-07 11:00:00,65.53,65.68,65.49,65.65,34500.0,43.1574,43.2562,43.1311,43.2364,34500.0
2011-09-07 11:05:00,65.66,65.66,65.54,65.57,73800.0,43.243,43.243,43.164,43.1837,73800.0
2011-09-07 11:10:00,65.56,65.73,65.56,65.66,101100.0,43.1772,43.2891,43.1772,43.243,101100.0
2011-09-07 11:15:00,65.68,65.87,65.66,65.83,30000.0,43.2562,43.3813,43.243,43.355,30000.0
2011-09-07 11:20:00,65.83,66.07,65.79,65.94,36200.0,43.355,43.513,43.3286,43.4274,36200.0
2011-09-07 11:25:00,65.93,66.0,65.85,65.95,31100.0,43.4208,43.4669,43.3682,43.434,31100.0
2011-09-07 11:30:00,65.95,65.96,65.77,65.83,31900.0,43.434,43.4406,43.3155,43.355,31900.0
2011-09-07 11:35:00,65.84,65.93,65.8,65.82,37700.0,43.3616,43.4208,43.3352,43.3484,37700.0
2011-09-07 11:40:00,65.83,65.91,65.78,65.91,24900.0,43.355,43.4077,43.322,43.4077,24900.0
2011-09-07 11:45:00,65.93,66.02,65.93,66.0,39600.0,43.4208,43.4801,43.4208,43.4669,39600.0
2011-09-07 11:50:00,66.0,66.04,65.98,66.0,21800.0,43.4669,43.4933,43.4538,43.4669,21800.0
2011-09-07 11:55:00,66.0,66.04,65.91,65.91,17700.0,43.4669,43.4933,43.4077,43.4077,17700.0
2011-09-07 12:00:00,65.91,66.0,65.89,65.94,19800.0,43.4077,43.4669,43.3945,43.4274,19800.0
2011-09-07 12:05:00,65.93,66.03,65.93,65.97,24300.0,43.4208,43.4867,43.4208,43.4472,24300.0
2011-09-07 12:10:00,65.98,66.07,65.98,65.98,37300.0,43.4538,43.513,43.4538,43.4538,37300.0
2011-09-07 12:15:00,65.98,66.03,65.97,66.02,19100.0,43.4538,43.4867,43.4472,43.4801,19100.0
2011-09-07 12:20:00,66.01,66.02,65.94,66.0,20100.0,43.4735,43.4801,43.4274,43.4669,20100.0
2011-09-07 12:25:00,66.0,66.03,65.93,66.01,22900.0,43.4669,43.4867,43.4208,43.4735,22900.0
2011-09-07 12:30:00,66.01,66.17,65.99,66.15,38100.0,43.4735,43.5789,43.4604,43.5657,38100.0
2011-09-07 12:35:00,66.17,66.17,66.06,66.12,39200.0,43.5789,43.5789,43.5065,43.546,39200.0
2011-09-07 12:40:00,66.11,66.15,66.04,66.05,34400.0,43.5394,43.5657,43.4933,43.4999,34400.0
2011-09-07 12:45:00,66.03,66.11,66.0,66.05,24700.0,43.4867,43.5394,43.4669,43.4999,24700.0
2011-09-07 12:50:00,66.04,66.1,66.02,66.08,13800.0,43.4933,43.5328,43.4801,43.5196,13800.0
2011-09-07 12:55:00,66.08,66.13,66.06,66.1,21600.0,43.5196,43.5526,43.5065,43.5328,21600.0
2011-09-07 13:00:00,66.1,66.14,66.06,66.14,15800.0,43.5328,43.5591,43.5065,43.5591,15800.0
2011-09-07 13:05:00,66.14,66.26,66.14,66.18,30600.0,43.5591,43.6382,43.5591,43.5855,30600.0
2011-09-07 13:10:00,66.19,66.2,66.15,66.15,19700.0,43.5921,43.5987,43.5657,43.5657,19700.0
2011-09-07 13:15:00,66.15,66.22,66.12,66.19,22700.0,43.5657,43.6118,43.546,43.5921,22700.0
2011-09-07 13:20:00,66.19,66.19,66.09,66.13,24500.0,43.5921,43.5921,43.5262,43.5526,24500.0
2011-09-07 13:25:00,66.13,66.17,66.11,66.12,22200.0,43.5526,43.5789,43.5394,43.546,22200.0
2011-09-07 13:30:00,66.13,66.18,66.05,66.06,28000.0,43.5526,43.5855,43.4999,43.5065,28000.0
2011-09-07 13:35:00,66.06,66.1,65.98,66.02,10800.0,43.5065,43.5328,43.4538,43.4801,10800.0
2011-09-07 13:40:00,66.02,66.07,65.94,66.01,18500.0,43.4801,43.513,43.4274,43.4735,18500.0
2011-09-07 13:45:00,66.01,66.05,65.94,65.95,17100.0,43.4735,43.4999,43.4274,43.434,17100.0
2011-09-07 13:50:00,65.92,65.95,65.9,65.95,8000.0,43.4143,43.434,43.4011,43.434,8000.0
2011-09-07 13:55:00,65.94,66.1,65.94,66.05,13600.0,43.4274,43.5328,43.4274,43.4999,13600.0
2011-09-07 14:00:00,66.06,66.14,65.98,66.12,40600.0,43.5065,43.5591,43.4538,43.546,40600.0
2011-09-07 14:05:00,66.12,66.25,66.08,66.17,50600.0,43.546,43.6316,43.5196,43.5789,50600.0
2011-09-07 14:10:00,66.17,66.29,66.14,66.27,25000.0,43.5789,43.6579,43.5591,43.6448,25000.0
2011-09-07 14:15:00,66.27,66.33,66.2,66.31,26100.0,43.6448,43.6843,43.5987,43.6711,26100.0
2011-09-07 14:20:00,66.31,66.31,66.11,66.19,26500.0,43.6711,43.6711,43.5394,43.5921,26500.0
2011-09-07 14:25:00,66.2,66.38,66.18,66.36,35500.0,43.5987,43.7172,43.5855,43.704,35500.0
2011-09-07 14:30:00,66.37,66.42,66.31,66.34,43200.0,43.7106,43.7435,43.6711,43.6909,43200.0
2011-09-07 14:35:00,66.34,66.47,66.33,66.4,37500.0,43.6909,43.7765,43.6843,43.7304,37500.0
2011-09-07 14:40:00,66.4,66.41,66.33,66.38,40300.0,43.7304,43.737,43.6843,43.7172,40300.0
2011-09-07 14:45:00,66.38,66.43,66.31,66.31,22600.0,43.7172,43.7501,43.6711,43.6711,22600.0
2011-09-07 14:50:00,66.31,66.32,66.2,66.23,27600.0,43.6711,43.6777,43.5987,43.6184,27600.0
2011-09-07 14:55:00,66.25,66.35,66.23,66.3,35100.0,43.6316,43.6974,43.6184,43.6645,35100.0
2011-09-07 15:00:00,66.3,66.31,66.25,66.26,24800.0,43.6645,43.6711,43.6316,43.6382,24800.0
2011-09-07 15:05:00,66.26,66.27,66.19,66.23,24200.0,43.6382,43.6448,43.5921,43.6184,24200.0
2011-09-07 15:10:00,66.23,66.31,66.19,66.3,80800.0,43.6184,43.6711,43.5921,43.6645,80800.0
2011-09-07 15:15:00,66.3,66.31,66.22,66.23,42900.0,43.6645,43.6711,43.6118,43.6184,42900.0
2011-09-07 15:20:00,66.23,66.27,66.18,66.19,18700.0,43.6184,43.6448,43.5855,43.5921,18700.0
2011-09-07 15:25:00,66.18,66.22,66.14,66.2,37100.0,43.5855,43.6118,43.5591,43.5987,37100.0
2011-09-07 15:30:00,66.21,66.23,66.03,66.04,41400.0,43.6052,43.6184,43.4867,43.4933,41400.0
2011-09-07 15:35:00,66.04,66.05,65.96,66.0,52200.0,43.4933,43.4999,43.4406,43.4669,52200.0
2011-09-07 15:40:00,66.01,66.19,66.01,66.13,59300.0,43.4735,43.5921,43.4735,43.5526,59300.0
2011-09-07 15:45:00,66.13,66.26,66.12,66.13,63900.0,43.5526,43.6382,43.546,43.5526,63900.0
2011-09-07 15:50:00,66.14,66.17,66.05,66.15,98400.0,43.5591,43.5789,43.4999,43.5657,98400.0
2011-09-07 15:55:00,66.15,66.38,66.15,66.35,141000.0,43.5657,43.7172,43.5657,43.6974,141000.0
2011-09-08 09:30:00,66.49,66.78,66.29,66.55,101500.0,43.7896,43.9806,43.6579,43.8292,101500.0
2011-09-08 09:35:00,66.55,67.67,66.55,67.6,175800.0,43.8292,44.5668,43.8292,44.5207,175800.0
2011-09-08 09:40:00,67.61,67.92,67.38,67.44,113700.0,44.5273,44.7314,44.3758,44.4153,113700.0
2011-09-08 09:45:00,67.43,67.48,66.96,67.0,77800.0,44.4087,44.4417,44.0992,44.1255,77800.0
2011-09-08 09:50:00,67.01,67.05,66.33,66.49,77400.0,44.1321,44.1585,43.6843,43.7896,77400.0
2011-09-08 09:55:00,66.48,66.49,66.16,66.44,68500.0,43.7831,43.7896,43.5723,43.7567,68500.0
2011-09-08 10:00:00,66.47,66.47,66.12,66.22,54600.0,43.7765,43.7765,43.546,43.6118,54600.0
2011-09-08 10:05:00,66.21,66.68,66.04,66.68,106700.0,43.6052,43.9148,43.4933,43.9148,106700.0
2011-09-08 10:10:00,66.68,66.83,66.56,66.78,74100.0,43.9148,44.0136,43.8357,43.9806,74100.0
2011-09-08 10:15:00,66.78,66.9,66.62,66.87,46000.0,43.9806,44.0597,43.8753,44.0399,46000.0
2011-09-08 10:20:00,66.89,66.94,66.8,66.82,35300.0,44.0531,44.086,43.9938,44.007,35300.0
2011-09-08 10:25:00,66.82,66.93,66.82,66.92,27000.0,44.007,44.0794,44.007,44.0728,27000.0
2011-09-08 10:30:00,66.92,67.25,66.91,67.19,63800.0,44.0728,44.2902,44.0663,44.2507,63800.0
2011-09-08 10:35:00,67.2,67.22,66.93,66.93,31100.0,44.2572,44.2704,44.0794,44.0794,31100.0
2011-09-08 10:40:00,66.94,67.02,66.9,66.97,56200.0,44.086,44.1387,44.0597,44.1058,56200.0
2011-09-08 10:45:00,66.98,66.98,66.76,66.84,33300.0,44.1124,44.1124,43.9675,44.0202,33300.0
2011-09-08 10:50:00,66.84,67.0,66.84,67.0,43000.0,44.0202,44.1255,44.0202,44.1255,43000.0
2011-09-08 10:55:00,66.99,67.13,66.97,67.1,51500.0,44.1189,44.2111,44.1058,44.1914,51500.0
2011-09-08 11:00:00,67.11,67.22,67.06,67.13,35700.0,44.198,44.2704,44.165,44.2111,35700.0
2011-09-08 11:05:00,67.13,67.22,67.1,67.16,36300.0,44.2111,44.2704,44.1914,44.2309,36300.0
2011-09-08 11:10:00,67.15,67.16,66.87,66.89,31000.0,44.2243,44.2309,44.0399,44.0531,31000.0
2011-09-08 11:15:00,66.88,66.88,66.74,66.75,26100.0,44.0465,44.0465,43.9543,43.9609,26100.0
2011-09-08 11:20:00,66.73,66.8,66.67,66.75,29500.0,43.9477,43.9938,43.9082,43.9609,29500.0
2011-09-08 11:25:00,66.74,66.82,66.7,66.74,22600.0,43.9543,44.007,43.928,43.9543,22600.0
2011-09-08 11:30:00,66.72,66.79,66.51,66.54,42800.0,43.9411,43.9872,43.8028,43.8226,42800.0
2011-09-08 11:35:00,66.55,66.75,66.54,66.68,44300.0,43.8292,43.9609,43.8226,43.9148,44300.0
2011-09-08 11:40:00,66.68,66.74,66.62,66.68,45400.0,43.9148,43.9543,43.8753,43.9148,45400.0
2011-09-08 11:45:00,66.69,66.69,66.52,66.53,29400.0,43.9214,43.9214,43.8094,43.816,29400.0
2011-09-08 11:50:00,66.53,66.61,66.32,66.32,33300.0,43.816,43.8687,43.6777,43.6777,33300.0
2011-09-08 11:55:00,66.31,66.32,66.17,66.23,22100.0,43.6711,43.6777,43.5789,43.6184,22100.0
2011-09-08 12:00:00,66.22,66.22,65.99,66.08,27300.0,43.6118,43.6118,43.4604,43.5196,27300.0
2011-09-08 12:05:00,66.09,66.14,65.95,66.09,17100.0,43.5262,43.5591,43.434,43.5262,17100.0
2011-09-08 12:10:00,66.1,66.28,66.1,66.19,15400.0,43.5328,43.6513,43.5328,43.5921,15400.0
2011-09-08 12:15:00,66.19,66.33,66.18,66.32,11500.0,43.5921,43.6843,43.5855,43.6777,11500.0
2011-09-08 12:20:00,66.32,66.4,66.26,66.28,16400.0,43.6777,43.7304,43.6382,43.6513,16400.0
2011-09-08 12:25:00,66.26,66.36,66.23,66.23,15100.0,43.6382,43.704,43.6184,43.6184,15100.0
2011-09-08 12:30:00,66.24,66.24,66.07,66.13,24900.0,43.625,43.625,43.513,43.5526,24900.0
2011-09-08 12:35:00,66.16,66.22,66.15,66.18,10900.0,43.5723,43.6118,43.5657,43.5855,10900.0
2011-09-08 12:40:00,66.19,66.29,66.1,66.22,23600.0,43.5921,43.6579,43.5328,43.6118,23600.0
2011-09-08 12:45:00,66.23,66.25,66.1,66.15,24300.0,43.6184,43.6316,43.5328,43.5657,24300.0
2011-09-08 12:50:00,66.15,66.47,66.14,66.45,15400.0,43.5657,43.7765,43.5591,43.7633,15400.0
2011-09-08 12:55:00,66.44,66.52,66.34,66.47,20800.0,43.7567,43.8094,43.6909,43.7765,20800.0
2011-09-08 13:00:00,66.48,66.55,66.4,66.52,20500.0,43.7831,43.8292,43.7304,43.8094,20500.0
2011-09-08 13:05:00,66.52,66.63,66.49,66.6,16500.0,43.8094,43.8819,43.7896,43.8621,16500.0
2011-09-08 13:10:00,66.6,66.6,66.36,66.36,28900.0,43.8621,43.8621,43.704,43.704,28900.0
2011-09-08 13:15:00,66.34,66.36,66.27,66.36,14600.0,43.6909,43.704,43.6448,43.704,14600.0
2011-09-08 13:20:00,66.34,66.34,66.19,66.24,17600.0,43.6909,43.6909,43.5921,43.625,17600.0
2011-09-08 13:25:00,66.26,66.34,66.24,66.32,26400.0,43.6382,43.6909,43.625,43.6777,26400.0
2011-09-08 13:30:00,66.33,66.53,65.84,65.92,66300.0,43.6843,43.816,43.3616,43.4143,66300.0
2011-09-08 13:35:00,65.91,66.18,65.91,66.09,35800.0,43.4077,43.5855,43.4077,43.5262,35800.0
2011-09-08 13:40:00,66.06,66.08,65.58,65.67,52100.0,43.5065,43.5196,43.1903,43.2496,52100.0
2011-09-08 13:45:00,65.69,65.82,65.64,65.72,30200.0,43.2628,43.3484,43.2298,43.2825,30200.0
2011-09-08 13:50:00,65.74,65.89,65.53,65.83,45900.0,43.2957,43.3945,43.1574,43.355,45900.0
2011-09-08 13:55:00,65.82,65.96,65.81,65.92,26300.0,43.3484,43.4406,43.3418,43.4143,26300.0
2011-09-08 14:00:00,65.93,65.99,65.74,65.99,33300.0,43.4208,43.4604,43.2957,43.4604,33300.0
2011-09-08 14:05:00,65.98,66.12,65.93,66.06,34400.0,43.4538,43.546,43.4208,43.5065,34400.0
2011-09-08 14:10:00,66.05,66.16,66.01,66.16,22400.0,43.4999,43.5723,43.4735,43.5723,22400.0
2011-09-08 14:15:00,66.15,66.23,65.97,66.03,29800.0,43.5657,43.6184,43.4472,43.4867,29800.0
2011-09-08 14:20:00,66.03,66.03,65.7,65.71,27500.0,43.4867,43.4867,43.2694,43.2759,27500.0
2011-09-08 14:25:00,65.71,65.77,65.54,65.65,27200.0,43.2759,43.3155,43.164,43.2364,27200.0
2011-09-08 14:30:00,65.65,65.75,65.5,65.7,43600.0,43.2364,43.3023,43.1376,43.2694,43600.0
2011-09-08 14:35:00,65.69,65.73,65.5,65.51,32700.0,43.2628,43.2891,43.1376,43.1442,32700.0
2011-09-08 14:40:00,65.5,65.66,65.47,65.52,21700.0,43.1376,43.243,43.1179,43.1508,21700.0
2011-09-08 14:45:00,65.53,65.53,65.4,65.42,30200.0,43.1574,43.1574,43.0718,43.085,30200.0
2011-09-08 14:50:00,65.42,65.57,65.25,65.32,37900.0,43.085,43.1837,42.973,43.0191,37900.0
2011-09-08 14:55:00,65.33,65.51,65.33,65.51,18200.0,43.0257,43.1442,43.0257,43.1442,18200.0
2011-09-08 15:00:00,65.51,65.53,65.23,65.29,33000.0,43.1442,43.1574,42.9598,42.9993,33000.0
2011-09-08 15:05:00,65.29,65.31,65.11,65.23,51400.0,42.9993,43.0125,42.8808,42.9598,51400.0
2011-09-08 15:10:00,65.23,65.23,65.06,65.14,25800.0,42.9598,42.9598,42.8479,42.9006,25800.0
2011-09-08 15:15:00,65.16,65.35,65.12,65.32,26700.0,42.9137,43.0389,42.8874,43.0191,26700.0
2011-09-08 15:20:00,65.33,65.55,65.32,65.51,45200.0,43.0257,43.1706,43.0191,43.1442,45200.0
2011-09-08 15:25:00,65.5,65.67,65.41,65.67,43700.0,43.1376,43.2496,43.0784,43.2496,43700.0
2011-09-08 15:30:00,65.67,65.7,65.55,65.66,55300.0,43.2496,43.2694,43.1706,43.243,55300.0
2011-09-08 15:35:00,65.66,65.69,65.52,65.62,44600.0,43.243,43.2628,43.1508,43.2167,44600.0
2011-09-08 15:40:00,65.62,65.8,65.57,65.74,49700.0,43.2167,43.3352,43.1837,43.2957,49700.0
2011-09-08 15:45:00,65.75,65.82,65.63,65.82,105100.0,43.3023,43.3484,43.2233,43.3484,105100.0
2011-09-08 15:50:00,65.82,65.82,65.53,65.64,53100.0,43.3484,43.3484,43.1574,43.2298,53100.0
2011-09-08 15:55:00,65.64,65.73,65.57,65.62,180200.0,43.2298,43.2891,43.1837,43.2167,180200.0
2011-09-09 09:30:00,64.63,64.72,64.1,64.1,59400.0,42.5647,42.6239,42.2156,42.2156,59400.0
2011-09-09 09:35:00,64.1,64.31,63.88,64.06,86100.0,42.2156,42.3539,42.0707,42.1893,86100.0
2011-09-09 09:40:00,64.1,64.15,63.77,64.02,55800.0,42.2156,42.2485,41.9983,42.1629,55800.0
2011-09-09 09:45:00,63.99,64.31,63.91,64.19,16100.0,42.1432,42.3539,42.0905,42.2749,16100.0
2011-09-09 09:50:00,64.21,64.33,63.95,64.29,32600.0,42.2881,42.3671,42.1168,42.3408,32600.0
2011-09-09 09:55:00,64.29,64.32,63.7,63.83,122400.0,42.3408,42.3605,41.9522,42.0378,122400.0
2011-09-09 10:00:00,63.86,64.16,63.81,64.08,68400.0,42.0576,42.2551,42.0246,42.2024,68400.0
2011-09-09 10:05:00,64.11,64.38,64.02,64.2,113900.0,42.2222,42.4,42.1629,42.2815,113900.0
2011-09-09 10:10:00,64.2,64.35,64.01,64.1,75000.0,42.2815,42.3803,42.1563,42.2156,75000.0
2011-09-09 10:15:00,64.09,64.27,64.0,64.15,68900.0,42.209,42.3276,42.1498,42.2485,68900.0
2011-09-09 10:20:00,64.15,64.58,64.09,64.57,49100.0,42.2485,42.5317,42.209,42.5252,49100.0
2011-09-09 10:25:00,64.57,64.77,64.45,64.76,58800.0,42.5252,42.6569,42.4461,42.6503,58800.0
2011-09-09 10:30:00,64.77,64.82,64.57,64.57,50900.0,42.6569,42.6898,42.5252,42.5252,50900.0
2011-09-09 10:35:00,64.56,64.89,64.55,64.84,39900.0,42.5186,42.7359,42.512,42.703,39900.0
2011-09-09 10:40:00,64.84,64.97,64.75,64.89,42600.0,42.703,42.7886,42.6437,42.7359,42600.0
2011-09-09 10:45:00,64.88,65.0,64.73,64.97,56300.0,42.7293,42.8083,42.6305,42.7886,56300.0
2011-09-09 10:50:00,64.97,65.05,64.89,64.9,40300.0,42.7886,42.8413,42.7359,42.7425,40300.0
2011-09-09 10:55:00,64.89,65.06,64.74,64.81,38500.0,42.7359,42.8479,42.6371,42.6832,38500.0
2011-09-09 11:00:00,64.79,64.89,64.67,64.69,52500.0,42.67,42.7359,42.591,42.6042,52500.0
2011-09-09 11:05:00,64.7,64.8,64.57,64.73,52500.0,42.6108,42.6766,42.5252,42.6305,52500.0
2011-09-09 11:10:00,64.74,64.96,64.33,64.33,80600.0,42.6371,42.782,42.3671,42.3671,80600.0
2011-09-09 11:15:00,64.33,64.4,64.16,64.28,55900.0,42.3671,42.4132,42.2551,42.3342,55900.0
2011-09-09 11:20:00,64.28,64.34,64.0,64.14,87900.0,42.3342,42.3737,42.1498,42.242,87900.0
2011-09-09 11:25:00,64.17,64.26,64.0,64.06,58600.0,42.2617,42.321,42.1498,42.1893,58600.0
2011-09-09 11:30:00,64.04,64.2,64.0,64.1,40500.0,42.1761,42.2815,42.1498,42.2156,40500.0
2011-09-09 11:35:00,64.1,64.34,64.08,64.2,44300.0,42.2156,42.3737,42.2024,42.2815,44300.0
2011-09-09 11:40:00,64.21,64.24,63.8,63.91,74800.0,42.2881,42.3078,42.018,42.0905,74800.0
2011-09-09 11:45:00,63.91,63.94,63.67,63.74,47000.0,42.0905,42.1102,41.9324,41.9785,47000.0
2011-09-09 11:50:00,63.75,63.75,63.55,63.67,28800.0,41.9851,41.9851,41.8534,41.9324,28800.0
2011-09-09 11:55:00,63.66,63.83,63.61,63.75,26500.0,41.9258,42.0378,41.8929,41.9851,26500.0
2011-09-09 12:00:00,63.75,63.79,63.53,63.64,45100.0,41.9851,42.0115,41.8402,41.9127,45100.0
2011-09-09 12:05:00,63.63,63.68,63.43,63.49,26400.0,41.9061,41.939,41.7744,41.8139,26400.0
2011-09-09 12:10:00,63.5,63.52,63.31,63.33,19400.0,41.8205,41.8336,41.6953,41.7085,19400.0
2011-09-09 12:15:00,63.33,63.5,63.31,63.48,25200.0,41.7085,41.8205,41.6953,41.8073,25200.0
2011-09-09 12:20:00,63.47,63.54,63.37,63.48,29600.0,41.8007,41.8468,41.7348,41.8073,29600.0
2011-09-09 12:25:00,63.47,63.47,63.28,63.36,26800.0,41.8007,41.8007,41.6756,41.7283,26800.0
2011-09-09 12:30:00,63.34,63.41,63.07,63.13,37300.0,41.7151,41.7612,41.5373,41.5768,37300.0
2011-09-09 12:35:00,63.13,63.18,63.04,63.16,20100.0,41.5768,41.6097,41.5175,41.5965,20100.0
2011-09-09 12:40:00,63.16,63.19,63.06,63.14,30800.0,41.5965,41.6163,41.5307,41.5834,30800.0
2011-09-09 12:45:00,63.13,63.33,63.13,63.32,38600.0,41.5768,41.7085,41.5768,41.7019,38600.0
2011-09-09 12:50:00,63.31,63.44,63.27,63.39,24900.0,41.6953,41.7809,41.669,41.748,24900.0
2011-09-09 12:55:00,63.39,63.75,63.38,63.63,47400.0,41.748,41.9851,41.7414,41.9061,47400.0
2011-09-09 13:00:00,63.61,63.62,63.39,63.44,17300.0,41.8929,41.8995,41.748,41.7809,17300.0
2011-09-09 13:05:00,63.43,63.69,63.42,63.6,12400.0,41.7744,41.9456,41.7678,41.8863,12400.0
2011-09-09 13:10:00,63.62,63.92,63.53,63.92,21700.0,41.8995,42.0971,41.8402,42.0971,21700.0
2011-09-09 13:15:00,63.93,64.06,63.82,63.87,40600.0,42.1037,42.1893,42.0312,42.0641,40600.0
2011-09-09 13:20:00,63.86,63.91,63.59,63.61,48800.0,42.0576,42.0905,41.8797,41.8929,48800.0
2011-09-09 13:25:00,63.61,63.69,63.56,63.66,23600.0,41.8929,41.9456,41.86,41.9258,23600.0
2011-09-09 13:30:00,63.67,63.68,63.41,63.44,23100.0,41.9324,41.939,41.7612,41.7809,23100.0
2011-09-09 13:35:00,63.43,63.53,63.38,63.49,26500.0,41.7744,41.8402,41.7414,41.8139,26500.0
2011-09-09 13:40:00,63.51,63.68,63.5,63.65,15300.0,41.8271,41.939,41.8205,41.9193,15300.0
2011-09-09 13:45:00,63.62,63.66,63.4,63.4,26300.0,41.8995,41.9258,41.7546,41.7546,26300.0
2011-09-09 13:50:00,63.39,63.5,63.3,63.48,36200.0,41.748,41.8205,41.6887,41.8073,36200.0
2011-09-09 13:55:00,63.48,63.57,63.44,63.56,27100.0,41.8073,41.8666,41.7809,41.86,27100.0
2011-09-09 14:00:00,63.53,63.63,63.48,63.56,36200.0,41.8402,41.9061,41.8073,41.86,36200.0
2011-09-09 14:05:00,63.54,63.68,63.45,63.68,26400.0,41.8468,41.939,41.7875,41.939,26400.0
2011-09-09 14:10:00,63.68,63.68,63.33,63.4,29700.0,41.939,41.939,41.7085,41.7546,29700.0
2011-09-09 14:15:00,63.43,63.48,63.3,63.37,22400.0,41.7744,41.8073,41.6887,41.7348,22400.0
2011-09-09 14:20:00,63.36,63.54,63.36,63.42,22300.0,41.7283,41.8468,41.7283,41.7678,22300.0
2011-09-09 14:25:00,63.42,63.46,63.19,63.2,29100.0,41.7678,41.7941,41.6163,41.6229,29100.0
2011-09-09 14:30:00,63.2,63.22,63.01,63.04,44100.0,41.6229,41.6361,41.4978,41.5175,44100.0
2011-09-09 14:35:00,63.05,63.13,62.94,63.08,52100.0,41.5241,41.5768,41.4517,41.5439,52100.0
2011-09-09 14:40:00,63.08,63.38,63.07,63.29,62900.0,41.5439,41.7414,41.5373,41.6822,62900.0
2011-09-09 14:45:00,63.3,63.34,63.06,63.06,39300.0,41.6887,41.7151,41.5307,41.5307,39300.0
2011-09-09 14:50:00,63.05,63.05,62.89,62.97,25100.0,41.5241,41.5241,41.4187,41.4714,25100.0
2011-09-09 14:55:00,62.99,63.06,62.89,62.92,27600.0,41.4846,41.5307,41.4187,41.4385,27600.0
2011-09-09 15:00:00,62.91,62.94,62.76,62.92,31300.0,41.4319,41.4517,41.3331,41.4385,31300.0
2011-09-09 15:05:00,62.93,63.06,62.88,63.05,24400.0,41.4451,41.5307,41.4121,41.5241,24400.0
2011-09-09 15:10:00,63.11,63.12,62.82,63.02,39300.0,41.5636,41.5702,41.3726,41.5043,39300.0
2011-09-09 15:15:00,63.03,63.04,62.87,63.03,38400.0,41.5109,41.5175,41.4056,41.5109,38400.0
2011-09-09 15:20:00,63.02,63.03,62.79,62.81,22100.0,41.5043,41.5109,41.3529,41.366,22100.0
2011-09-09 15:25:00,62.81,62.88,62.69,62.72,35100.0,41.366,41.4121,41.287,41.3068,35100.0
2011-09-09 15:30:00,62.72,62.98,62.72,62.93,47000.0,41.3068,41.478,41.3068,41.4451,47000.0
2011-09-09 15:35:00,62.92,63.15,62.8,63.15,66500.0,41.4385,41.59,41.3595,41.59,66500.0
2011-09-09 15:40:00,63.14,63.16,63.01,63.1,61100.0,41.5834,41.5965,41.4978,41.557,61100.0
2011-09-09 15:45:00,63.12,63.33,63.06,63.21,110900.0,41.5702,41.7085,41.5307,41.6295,110900.0
2011-09-09 15:50:00,63.22,63.28,63.12,63.25,83100.0,41.6361,41.6756,41.5702,41.6558,83100.0
2011-09-09 15:55:00,63.26,63.29,63.14,63.2,348400.0,41.6624,41.6822,41.5834,41.6229,348400.0
2011-09-12 09:30:00,62.44,62.54,62.09,62.36,56400.0,41.1224,41.1882,40.8919,41.0697,56400.0
2011-09-12 09:35:00,62.35,62.82,62.35,62.56,51500.0,41.0631,41.3726,41.0631,41.2014,51500.0
2011-09-12 09:40:00,62.56,62.77,62.44,62.59,44700.0,41.2014,41.3397,41.1224,41.2211,44700.0
2011-09-12 09:45:00,62.57,62.77,62.52,62.69,32700.0,41.208,41.3397,41.175,41.287,32700.0
2011-09-12 09:50:00,62.67,63.19,62.64,62.98,30900.0,41.2738,41.6163,41.2541,41.478,30900.0
2011-09-12 09:55:00,62.96,63.4,62.86,63.26,52000.0,41.4648,41.7546,41.399,41.6624,52000.0
2011-09-12 10:00:00,63.28,63.29,62.91,63.0,29200.0,41.6756,41.6822,41.4319,41.4912,29200.0
2011-09-12 10:05:00,62.98,63.41,62.96,63.26,17900.0,41.478,41.7612,41.4648,41.6624,17900.0
2011-09-12 10:10:00,63.24,63.36,62.76,62.77,32000.0,41.6492,41.7283,41.3331,41.3397,32000.0
2011-09-12 10:15:00,62.81,62.9,62.45,62.59,72200.0,41.366,41.4253,41.1289,41.2211,72200.0
2011-09-12 10:20:00,62.59,62.79,62.58,62.68,39100.0,41.2211,41.3529,41.2146,41.2804,39100.0
2011-09-12 10:25:00,62.69,62.76,62.39,62.47,35800.0,41.287,41.3331,41.0894,41.1421,35800.0
2011-09-12 10:30:00,62.49,62.64,62.41,62.44,63300.0,41.1553,41.2541,41.1026,41.1224,63300.0
2011-09-12 10:35:00,62.42,62.69,62.38,62.62,35800.0,41.1092,41.287,41.0828,41.2409,35800.0
2011-09-12 10:40:00,62.61,62.64,62.29,62.33,48500.0,41.2343,41.2541,41.0236,41.0499,48500.0
2011-09-12 10:45:00,62.35,62.49,62.18,62.26,47400.0,41.0631,41.1553,40.9511,41.0038,47400.0
2011-09-12 10:50:00,62.25,62.32,62.16,62.23,25700.0,40.9972,41.0433,40.938,40.9841,25700.0
2011-09-12 10:55:00,62.23,62.26,62.04,62.05,26500.0,40.9841,41.0038,40.8589,40.8655,26500.0
2011-09-12 11:00:00,62.05,62.1,62.04,62.08,22300.0,40.8655,40.8984,40.8589,40.8853,22300.0
2011-09-12 11:05:00,62.07,62.36,62.06,62.35,31800.0,40.8787,41.0697,40.8721,41.0631,31800.0
2011-09-12 11:10:00,62.35,62.4,62.19,62.39,31500.0,41.0631,41.096,40.9577,41.0894,31500.0
2011-09-12 11:15:00,62.41,62.52,62.38,62.5,33000.0,41.1026,41.175,41.0828,41.1619,33000.0
2011-09-12 11:20:00,62.5,62.51,62.33,62.45,37100.0,41.1619,41.1685,41.0499,41.1289,37100.0
2011-09-12 11:25:00,62.46,62.58,62.45,62.45,37600.0,41.1355,41.2146,41.1289,41.1289,37600.0
2011-09-12 11:30:00,62.44,62.57,62.32,62.46,42500.0,41.1224,41.208,41.0433,41.1355,42500.0
2011-09-12 11:35:00,62.46,62.61,62.43,62.57,36500.0,41.1355,41.2343,41.1158,41.208,36500.0
2011-09-12 11:40:00,62.57,62.72,62.52,62.69,276400.0,41.208,41.3068,41.175,41.287,276400.0
2011-09-12 11:45:00,62.69,62.88,62.62,62.88,96100.0,41.287,41.4121,41.2409,41.4121,96100.0
2011-09-12 11:50:00,62.89,62.94,62.82,62.89,36100.0,41.4187,41.4517,41.3726,41.4187,36100.0
2011-09-12 11:55:00,62.87,62.89,62.71,62.82,52600.0,41.4056,41.4187,41.3002,41.3726,52600.0
2011-09-12 12:00:00,62.83,63.02,62.78,62.78,52600.0,41.3792,41.5043,41.3463,41.3463,52600.0
2011-09-12 12:05:00,62.78,62.9,62.63,62.71,77200.0,41.3463,41.4253,41.2475,41.3002,77200.0
2011-09-12 12:10:00,62.69,62.76,62.51,62.6,27200.0,41.287,41.3331,41.1685,41.2277,27200.0
2011-09-12 12:15:00,62.61,62.64,62.46,62.46,20600.0,41.2343,41.2541,41.1355,41.1355,20600.0
2011-09-12 12:20:00,62.46,62.59,62.46,62.57,28000.0,41.1355,41.2211,41.1355,41.208,28000.0
2011-09-12 12:25:00,62.57,62.67,62.51,62.67,30800.0,41.208,41.2738,41.1685,41.2738,30800.0
2011-09-12 12:30:00,62.67,62.67,62.35,62.47,34800.0,41.2738,41.2738,41.0631,41.1421,34800.0
2011-09-12 12:35:00,62.47,62.47,62.28,62.28,23100.0,41.1421,41.1421,41.017,41.017,23100.0
2011-09-12 12:40:00,62.26,62.34,62.19,62.28,34900.0,41.0038,41.0565,40.9577,41.017,34900.0
2011-09-12 12:45:00,62.27,62.28,62.2,62.22,30100.0,41.0104,41.017,40.9643,40.9775,30100.0
2011-09-12 12:50:00,62.21,62.33,62.2,62.29,41400.0,40.9709,41.0499,40.9643,41.0236,41400.0
2011-09-12 12:55:00,62.3,62.43,62.23,62.43,34700.0,41.0302,41.1158,40.9841,41.1158,34700.0
2011-09-12 13:00:00,62.43,62.63,62.32,62.53,44100.0,41.1158,41.2475,41.0433,41.1816,44100.0
2011-09-12 13:05:00,62.53,62.57,62.3,62.37,31900.0,41.1816,41.208,41.0302,41.0763,31900.0
2011-09-12 13:10:00,62.38,62.5,62.37,62.49,50100.0,41.0828,41.1619,41.0763,41.1553,50100.0
2011-09-12 13:15:00,62.47,62.53,62.29,62.39,37900.0,41.1421,41.1816,41.0236,41.0894,37900.0
2011-09-12 13:20:00,62.38,62.39,62.27,62.31,26600.0,41.0828,41.0894,41.0104,41.0367,26600.0
2011-09-12 13:25:00,62.29,62.43,62.27,62.37,48500.0,41.0236,41.1158,41.0104,41.0763,48500.0
2011-09-12 13:30:00,62.37,62.37,62.16,62.28,64900.0,41.0763,41.0763,40.938,41.017,64900.0
2011-09-12 13:35:00,62.27,62.27,62.11,62.23,57800.0,41.0104,41.0104,40.905,40.9841,57800.0
2011-09-12 13:40:00,62.23,62.28,62.14,62.27,31100.0,40.9841,41.017,40.9248,41.0104,31100.0
2011-09-12 13:45:00,62.27,62.47,62.14,62.46,86000.0,41.0104,41.1421,40.9248,41.1355,86000.0
2011-09-12 13:50:00,62.47,62.72,62.42,62.65,57700.0,41.1421,41.3068,41.1092,41.2607,57700.0
2011-09-12 13:55:00,62.63,62.64,62.46,62.49,33000.0,41.2475,41.2541,41.1355,41.1553,33000.0
2011-09-12 14:00:00,62.5,62.5,62.21,62.28,52200.0,41.1619,41.1619,40.9709,41.017,52200.0
2011-09-12 14:05:00,62.29,62.29,62.11,62.2,56900.0,41.0236,41.0236,40.905,40.9643,56900.0
2011-09-12 14:10:00,62.18,62.18,62.06,62.17,65500.0,40.9511,40.9511,40.8721,40.9445,65500.0
2011-09-12 14:15:00,62.17,62.29,62.1,62.17,54900.0,40.9445,41.0236,40.8984,40.9445,54900.0
2011-09-12 14:20:00,62.18,62.4,62.11,62.3,60100.0,40.9511,41.096,40.905,41.0302,60100.0
2011-09-12 14:25:00,62.3,62.42,62.29,62.38,47900.0,41.0302,41.1092,41.0236,41.0828,47900.0
2011-09-12 14:30:00,62.39,62.5,62.33,62.48,71600.0,41.0894,41.1619,41.0499,41.1487,71600.0
2011-09-12 14:35:00,62.49,62.88,62.48,62.61,131800.0,41.1553,41.4121,41.1487,41.2343,131800.0
2011-09-12 14:40:00,62.6,63.01,62.59,62.91,83000.0,41.2277,41.4978,41.2211,41.4319,83000.0
2011-09-12 14:45:00,62.91,62.92,62.58,62.69,56800.0,41.4319,41.4385,41.2146,41.287,56800.0
2011-09-12 14:50:00,62.7,62.7,62.38,62.46,63100.0,41.2936,41.2936,41.0828,41.1355,63100.0
2011-09-12 14:55:00,62.45,62.61,62.37,62.47,94600.0,41.1289,41.2343,41.0763,41.1421,94600.0
2011-09-12 15:00:00,62.47,62.58,62.35,62.47,100000.0,41.1421,41.2146,41.0631,41.1421,100000.0
2011-09-12 15:05:00,62.48,62.5,62.27,62.32,79100.0,41.1487,41.1619,41.0104,41.0433,79100.0
2011-09-12 15:10:00,62.32,62.43,62.27,62.3,103200.0,41.0433,41.1158,41.0104,41.0302,103200.0
2011-09-12 15:15:00,62.31,62.35,62.14,62.29,70100.0,41.0367,41.0631,40.9248,41.0236,70100.0
2011-09-12 15:20:00,62.28,62.69,62.17,62.69,73200.0,41.017,41.287,40.9445,41.287,73200.0
2011-09-12 15:25:00,62.7,62.74,62.6,62.72,81400.0,41.2936,41.3199,41.2277,41.3068,81400.0
2011-09-12 15:30:00,62.75,62.98,62.7,62.94,111800.0,41.3265,41.478,41.2936,41.4517,111800.0
2011-09-12 15:35:00,62.95,62.96,62.75,62.92,94500.0,41.4582,41.4648,41.3265,41.4385,94500.0
2011-09-12 15:40:00,62.91,63.2,62.83,63.16,104200.0,41.4319,41.6229,41.3792,41.5965,104200.0
2011-09-12 15:45:00,63.18,63.42,63.16,63.26,122700.0,41.6097,41.7678,41.5965,41.6624,122700.0
2011-09-12 15:50:00,63.26,63.85,63.24,63.66,188200.0,41.6624,42.051,41.6492,41.9258,188200.0
2011-09-12 15:55:00,63.66,63.79,63.59,63.77,183500.0,41.9258,42.0115,41.8797,41.9983,183500.0
2011-09-13 09:30:00,63.65,63.97,63.55,63.86,73600.0,42.0304,42.2417,41.9643,42.169,73600.0
2011-09-13 09:35:00,63.84,63.88,63.32,63.34,113500.0,42.1558,42.1823,41.8125,41.8257,113500.0
2011-09-13 09:40:00,63.36,63.48,63.18,63.28,73300.0,41.8389,41.9181,41.72,41.7861,73300.0
2011-09-13 09:45:00,63.26,63.73,63.19,63.55,87100.0,41.7728,42.0832,41.7266,41.9643,87100.0
2011-09-13 09:50:00,63.55,63.77,63.55,63.71,74100.0,41.9643,42.1096,41.9643,42.07,74100.0
2011-09-13 09:55:00,63.73,64.01,63.55,63.87,76800.0,42.0832,42.2681,41.9643,42.1756,76800.0
2011-09-13 10:00:00,63.86,64.17,63.78,64.15,75100.0,42.169,42.3737,42.1162,42.3605,75100.0
2011-09-13 10:05:00,64.15,64.4,64.08,64.35,56500.0,42.3605,42.5256,42.3143,42.4926,56500.0
2011-09-13 10:10:00,64.34,64.41,64.17,64.18,76000.0,42.486,42.5322,42.3737,42.3804,76000.0
2011-09-13 10:15:00,64.2,64.22,63.89,63.89,73200.0,42.3936,42.4068,42.1889,42.1889,73200.0
2011-09-13 10:20:00,63.9,63.93,63.76,63.83,34900.0,42.1955,42.2153,42.103,42.1492,34900.0
2011-09-13 10:25:00,63.83,64.0,63.83,63.85,25400.0,42.1492,42.2615,42.1492,42.1624,25400.0
2011-09-13 10:30:00,63.86,63.98,63.61,63.71,60100.0,42.169,42.2483,42.004,42.07,60100.0
2011-09-13 10:35:00,63.68,63.78,63.52,63.76,93400.0,42.0502,42.1162,41.9445,42.103,93400.0
2011-09-13 10:40:00,63.76,63.9,63.69,63.79,71000.0,42.103,42.1955,42.0568,42.1228,71000.0
2011-09-13 10:45:00,63.81,63.99,63.77,63.94,66500.0,42.136,42.2549,42.1096,42.2219,66500.0
2011-09-13 10:50:00,63.95,64.02,63.66,63.67,66700.0,42.2285,42.2747,42.037,42.0436,66700.0
2011-09-13 10:55:00,63.69,63.79,63.55,63.74,77500.0,42.0568,42.1228,41.9643,42.0898,77500.0
2011-09-13 11:00:00,63.74,63.88,63.68,63.75,76200.0,42.0898,42.1823,42.0502,42.0964,76200.0
2011-09-13 11:05:00,63.73,63.76,63.62,63.69,49300.0,42.0832,42.103,42.0106,42.0568,49300.0
2011-09-13 11:10:00,63.7,63.8,63.6,63.67,67100.0,42.0634,42.1294,41.9974,42.0436,67100.0
2011-09-13 11:15:00,63.67,63.67,63.36,63.39,63900.0,42.0436,42.0436,41.8389,41.8587,63900.0
2011-09-13 11:20:00,63.39,63.49,63.29,63.3,44900.0,41.8587,41.9247,41.7927,41.7993,44900.0
2011-09-13 11:25:00,63.27,63.44,63.14,63.42,43700.0,41.7794,41.8917,41.6936,41.8785,43700.0
2011-09-13 11:30:00,63.43,63.47,63.36,63.45,28700.0,41.8851,41.9115,41.8389,41.8983,28700.0
2011-09-13 11:35:00,63.44,63.67,63.39,63.63,30500.0,41.8917,42.0436,41.8587,42.0172,30500.0
2011-09-13 11:40:00,63.63,63.74,63.53,63.73,53200.0,42.0172,42.0898,41.9511,42.0832,53200.0
2011-09-13 11:45:00,63.72,63.78,63.54,63.55,72600.0,42.0766,42.1162,41.9577,41.9643,72600.0
2011-09-13 11:50:00,63.53,63.53,63.37,63.41,55900.0,41.9511,41.9511,41.8455,41.8719,55900.0
2011-09-13 11:55:00,63.41,63.57,63.37,63.38,52300.0,41.8719,41.9775,41.8455,41.8521,52300.0
2011-09-13 12:00:00,63.36,63.39,63.19,63.25,72400.0,41.8389,41.8587,41.7266,41.7662,72400.0
2011-09-13 12:05:00,63.25,63.48,63.23,63.48,48800.0,41.7662,41.9181,41.753,41.9181,48800.0
2011-09-13 12:10:00,63.47,63.57,63.36,63.49,59700.0,41.9115,41.9775,41.8389,41.9247,59700.0
2011-09-13 12:15:00,63.51,63.72,63.51,63.65,53700.0,41.9379,42.0766,41.9379,42.0304,53700.0
2011-09-13 12:20:00,63.65,63.75,63.54,63.56,46300.0,42.0304,42.0964,41.9577,41.9709,46300.0
2011-09-13 12:25:00,63.57,63.76,63.5,63.67,57600.0,41.9775,42.103,41.9313,42.0436,57600.0
2011-09-13 12:30:00,63.66,63.72,63.56,63.62,48800.0,42.037,42.0766,41.9709,42.0106,48800.0
2011-09-13 12:35:00,63.63,63.84,63.6,63.84,38600.0,42.0172,42.1558,41.9974,42.1558,38600.0
2011-09-13 12:40:00,63.83,63.95,63.71,63.79,49100.0,42.1492,42.2285,42.07,42.1228,49100.0
2011-09-13 12:45:00,63.78,63.99,63.78,63.87,28600.0,42.1162,42.2549,42.1162,42.1756,28600.0
2011-09-13 12:50:00,63.87,64.0,63.87,63.92,32700.0,42.1756,42.2615,42.1756,42.2087,32700.0
2011-09-13 12:55:00,63.92,64.02,63.81,63.95,52800.0,42.2087,42.2747,42.136,42.2285,52800.0
2011-09-13 13:00:00,63.95,64.08,63.93,63.98,92300.0,42.2285,42.3143,42.2153,42.2483,92300.0
2011-09-13 13:05:00,63.98,64.03,63.93,63.98,65900.0,42.2483,42.2813,42.2153,42.2483,65900.0
2011-09-13 13:10:00,63.98,64.07,63.93,64.07,54100.0,42.2483,42.3077,42.2153,42.3077,54100.0
2011-09-13 13:15:00,64.09,64.11,63.91,64.0,43200.0,42.3209,42.3341,42.2021,42.2615,43200.0
2011-09-13 13:20:00,64.0,64.02,63.86,63.91,36100.0,42.2615,42.2747,42.169,42.2021,36100.0
2011-09-13 13:25:00,63.91,64.01,63.88,63.93,27100.0,42.2021,42.2681,42.1823,42.2153,27100.0
2011-09-13 13:30:00,63.92,63.93,63.72,63.81,26400.0,42.2087,42.2153,42.0766,42.136,26400.0
2011-09-13 13:35:00,63.82,63.88,63.74,63.85,27900.0,42.1426,42.1823,42.0898,42.1624,27900.0
2011-09-13 13:40:00,63.83,63.97,63.83,63.97,33400.0,42.1492,42.2417,42.1492,42.2417,33400.0
2011-09-13 13:45:00,63.98,64.08,63.93,64.04,76500.0,42.2483,42.3143,42.2153,42.2879,76500.0
2011-09-13 13:50:00,64.05,64.08,63.98,64.04,78500.0,42.2945,42.3143,42.2483,42.2879,78500.0
2011-09-13 13:55:00,64.06,64.26,64.03,64.26,58700.0,42.3011,42.4332,42.2813,42.4332,58700.0
2011-09-13 14:00:00,64.25,64.25,64.15,64.19,60600.0,42.4266,42.4266,42.3605,42.387,60600.0
2011-09-13 14:05:00,64.2,64.28,64.12,64.18,69000.0,42.3936,42.4464,42.3407,42.3804,69000.0
2011-09-13 14:10:00,64.17,64.21,64.08,64.17,61700.0,42.3737,42.4002,42.3143,42.3737,61700.0
2011-09-13 14:15:00,64.17,64.25,64.16,64.19,75300.0,42.3737,42.4266,42.3671,42.387,75300.0
2011-09-13 14:20:00,64.19,64.48,64.16,64.46,61700.0,42.387,42.5785,42.3671,42.5652,61700.0
2011-09-13 14:25:00,64.46,64.6,64.43,64.6,46400.0,42.5652,42.6577,42.5454,42.6577,46400.0
2011-09-13 14:30:00,64.61,64.62,64.5,64.6,61300.0,42.6643,42.6709,42.5917,42.6577,61300.0
2011-09-13 14:35:00,64.6,64.61,64.48,64.49,32000.0,42.6577,42.6643,42.5785,42.5851,32000.0
2011-09-13 14:40:00,64.49,64.6,64.48,64.48,26000.0,42.5851,42.6577,42.5785,42.5785,26000.0
2011-09-13 14:45:00,64.47,64.51,64.12,64.12,63300.0,42.5719,42.5983,42.3407,42.3407,63300.0
2011-09-13 14:50:00,64.13,64.21,64.06,64.1,66200.0,42.3473,42.4002,42.3011,42.3275,66200.0
2011-09-13 14:55:00,64.09,64.2,63.94,64.13,171700.0,42.3209,42.3936,42.2219,42.3473,171700.0
2011-09-13 15:00:00,64.13,64.26,64.06,64.18,95800.0,42.3473,42.4332,42.3011,42.3804,95800.0
2011-09-13 15:05:00,64.17,64.34,64.11,64.2,119800.0,42.3737,42.486,42.3341,42.3936,119800.0
2011-09-13 15:10:00,64.2,64.32,64.05,64.11,60700.0,42.3936,42.4728,42.2945,42.3341,60700.0
2011-09-13 15:15:00,64.11,64.12,63.75,63.78,108600.0,42.3341,42.3407,42.0964,42.1162,108600.0
2011-09-13 15:20:00,63.77,63.91,63.7,63.86,69400.0,42.1096,42.2021,42.0634,42.169,69400.0
2011-09-13 15:25:00,63.86,64.17,63.71,64.15,113300.0,42.169,42.3737,42.07,42.3605,113300.0
2011-09-13 15:30:00,64.15,64.35,64.12,64.31,94000.0,42.3605,42.4926,42.3407,42.4662,94000.0
2011-09-13 15:35:00,64.31,64.34,64.14,64.19,78400.0,42.4662,42.486,42.3539,42.387,78400.0
2011-09-13 15:40:00,64.2,64.33,64.0,64.23,83000.0,42.3936,42.4794,42.2615,42.4134,83000.0
2011-09-13 15:45:00,64.25,64.29,64.14,64.2,84500.0,42.4266,42.453,42.3539,42.3936,84500.0
2011-09-13 15:50:00,64.2,64.25,63.99,64.05,96100.0,42.3936,42.4266,42.2549,42.2945,96100.0
2011-09-13 15:55:00,64.05,64.21,64.04,64.13,171400.0,42.2945,42.4002,42.2879,42.3473,171400.0
2011-09-14 09:30:00,64.34,64.47,63.98,64.28,65100.0,42.486,42.5719,42.2483,42.4464,65100.0
2011-09-14 09:35:00,64.3,64.41,64.09,64.15,86500.0,42.4596,42.5322,42.3209,42.3605,86500.0
2011-09-14 09:40:00,64.14,64.73,64.11,64.72,134100.0,42.3539,42.7435,42.3341,42.7369,134100.0
2011-09-14 09:45:00,64.73,64.9,64.61,64.74,91300.0,42.7435,42.8558,42.6643,42.7501,91300.0
2011-09-14 09:50:00,64.74,64.92,64.51,64.6,80300.0,42.7501,42.869,42.5983,42.6577,80300.0
2011-09-14 09:55:00,64.61,64.79,64.34,64.34,108200.0,42.6643,42.7832,42.486,42.486,108200.0
2011-09-14 10:00:00,64.35,64.42,63.98,64.15,70300.0,42.4926,42.5388,42.2483,42.3605,70300.0
2011-09-14 10:05:00,64.12,64.27,64.06,64.18,80900.0,42.3407,42.4398,42.3011,42.3804,80900.0
2011-09-14 10:10:00,64.17,64.37,64.08,64.28,61100.0,42.3737,42.5058,42.3143,42.4464,61100.0
2011-09-14 10:15:00,64.26,64.26,63.76,63.82,98500.0,42.4332,42.4332,42.103,42.1426,98500.0
2011-09-14 10:20:00,63.8,63.94,63.6,63.92,70000.0,42.1294,42.2219,41.9974,42.2087,70000.0
2011-09-14 10:25:00,63.92,64.1,63.77,63.77,55900.0,42.2087,42.3275,42.1096,42.1096,55900.0
2011-09-14 10:30:00,63.79,63.94,63.62,63.76,58100.0,42.1228,42.2219,42.0106,42.103,58100.0
2011-09-14 10:35:00,63.75,63.97,63.71,63.92,55500.0,42.0964,42.2417,42.07,42.2087,55500.0
2011-09-14 10:40:00,63.93,63.95,63.68,63.7,40900.0,42.2153,42.2285,42.0502,42.0634,40900.0
2011-09-14 10:45:00,63.68,63.78,63.53,63.66,48800.0,42.0502,42.1162,41.9511,42.037,48800.0
2011-09-14 10:50:00,63.64,63.9,63.63,63.87,29300.0,42.0238,42.1955,42.0172,42.1756,29300.0
2011-09-14 10:55:00,63.87,63.9,63.66,63.87,40600.0,42.1756,42.1955,42.037,42.1756,40600.0
2011-09-14 11:00:00,63.87,63.99,63.7,63.94,71600.0,42.1756,42.2549,42.0634,42.2219,71600.0
2011-09-14 11:05:00,63.94,64.16,63.89,64.13,48300.0,42.2219,42.3671,42.1889,42.3473,48300.0
2011-09-14 11:10:00,64.15,64.25,64.01,64.24,28000.0,42.3605,42.4266,42.2681,42.42,28000.0
2011-09-14 11:15:00,64.26,64.33,64.05,64.06,43400.0,42.4332,42.4794,42.2945,42.3011,43400.0
2011-09-14 11:20:00,64.06,64.26,64.0,64.23,28600.0,42.3011,42.4332,42.2615,42.4134,28600.0
2011-09-14 11:25:00,64.21,64.31,64.14,64.3,36700.0,42.4002,42.4662,42.3539,42.4596,36700.0
2011-09-14 11:30:00,64.28,64.34,64.15,64.22,49000.0,42.4464,42.486,42.3605,42.4068,49000.0
2011-09-14 11:35:00,64.2,64.28,64.13,64.22,35100.0,42.3936,42.4464,42.3473,42.4068,35100.0
2011-09-14 11:40:00,64.22,64.23,64.04,64.07,30300.0,42.4068,42.4134,42.2879,42.3077,30300.0
2011-09-14 11:45:00,64.07,64.2,64.02,64.16,27700.0,42.3077,42.3936,42.2747,42.3671,27700.0
2011-09-14 11:50:00,64.18,64.31,64.15,64.23,43600.0,42.3804,42.4662,42.3605,42.4134,43600.0
2011-09-14 11:55:00,64.24,64.26,64.1,64.26,30400.0,42.42,42.4332,42.3275,42.4332,30400.0
2011-09-14 12:00:00,64.26,64.28,64.11,64.19,33300.0,42.4332,42.4464,42.3341,42.387,33300.0
2011-09-14 12:05:00,64.19,64.19,64.07,64.16,35000.0,42.387,42.387,42.3077,42.3671,35000.0
2011-09-14 12:10:00,64.2,64.2,64.06,64.09,19700.0,42.3936,42.3936,42.3011,42.3209,19700.0
2011-09-14 12:15:00,64.1,64.11,63.96,63.96,49100.0,42.3275,42.3341,42.2351,42.2351,49100.0
2011-09-14 12:20:00,63.95,63.97,63.89,63.93,22200.0,42.2285,42.2417,42.1889,42.2153,22200.0
2011-09-14 12:25:00,63.91,64.13,63.87,64.06,31200.0,42.2021,42.3473,42.1756,42.3011,31200.0
2011-09-14 12:30:00,64.07,64.15,64.03,64.15,19200.0,42.3077,42.3605,42.2813,42.3605,19200.0
2011-09-14 12:35:00,64.16,64.24,64.08,64.24,29200.0,42.3671,42.42,42.3143,42.42,29200.0
2011-09-14 12:40:00,64.25,64.34,64.18,64.23,41300.0,42.4266,42.486,42.3804,42.4134,41300.0
2011-09-14 12:45:00,64.25,64.31,64.16,64.19,23100.0,42.4266,42.4662,42.3671,42.387,23100.0
2011-09-14 12:50:00,64.19,64.19,64.04,64.1,18500.0,42.387,42.387,42.2879,42.3275,18500.0
2011-09-14 12:55:00,64.11,64.25,64.11,64.18,49900.0,42.3341,42.4266,42.3341,42.3804,49900.0
2011-09-14 13:00:00,64.16,64.26,64.13,64.23,29100.0,42.3671,42.4332,42.3473,42.4134,29100.0
2011-09-14 13:05:00,64.24,64.34,64.22,64.23,40100.0,42.42,42.486,42.4068,42.4134,40100.0
2011-09-14 13:10:00,64.22,64.3,64.2,64.25,36800.0,42.4068,42.4596,42.3936,42.4266,36800.0
2011-09-14 13:15:00,64.25,64.29,64.18,64.28,37300.0,42.4266,42.453,42.3804,42.4464,37300.0
2011-09-14 13:20:00,64.29,64.32,64.15,64.2,37200.0,42.453,42.4728,42.3605,42.3936,37200.0
2011-09-14 13:25:00,64.2,64.21,64.1,64.2,35600.0,42.3936,42.4002,42.3275,42.3936,35600.0
2011-09-14 13:30:00,64.2,64.23,64.15,64.21,35400.0,42.3936,42.4134,42.3605,42.4002,35400.0
2011-09-14 13:35:00,64.2,64.44,64.19,64.43,59700.0,42.3936,42.552,42.387,42.5454,59700.0
2011-09-14 13:40:00,64.44,64.55,64.41,64.44,59600.0,42.552,42.6247,42.5322,42.552,59600.0
2011-09-14 13:45:00,64.46,64.59,64.42,64.56,53600.0,42.5652,42.6511,42.5388,42.6313,53600.0
2011-09-14 13:50:00,64.58,64.65,64.48,64.48,55200.0,42.6445,42.6907,42.5785,42.5785,55200.0
2011-09-14 13:55:00,64.49,64.5,64.35,64.45,60100.0,42.5851,42.5917,42.4926,42.5586,60100.0
2011-09-14 14:00:00,64.45,64.55,64.42,64.51,160700.0,42.5586,42.6247,42.5388,42.5983,160700.0
2011-09-14 14:05:00,64.52,64.73,64.5,64.64,91900.0,42.6049,42.7435,42.5917,42.6841,91900.0
2011-09-14 14:10:00,64.67,64.68,64.53,64.56,60900.0,42.7039,42.7105,42.6115,42.6313,60900.0
2011-09-14 14:15:00,64.57,64.96,64.55,64.88,99000.0,42.6379,42.8954,42.6247,42.8426,99000.0
2011-09-14 14:20:00,64.88,64.92,64.71,64.73,50000.0,42.8426,42.869,42.7303,42.7435,50000.0
2011-09-14 14:25:00,64.73,64.75,64.58,64.65,56300.0,42.7435,42.7567,42.6445,42.6907,56300.0
2011-09-14 14:30:00,64.68,64.73,64.56,64.56,53400.0,42.7105,42.7435,42.6313,42.6313,53400.0
2011-09-14 14:35:00,64.56,64.65,64.56,64.58,40800.0,42.6313,42.6907,42.6313,42.6445,40800.0
2011-09-14 14:40:00,64.58,64.8,64.58,64.73,140600.0,42.6445,42.7898,42.6445,42.7435,140600.0
2011-09-14 14:45:00,64.74,64.76,64.67,64.71,42400.0,42.7501,42.7633,42.7039,42.7303,42400.0
2011-09-14 14:50:00,64.69,64.81,64.68,64.77,62100.0,42.7171,42.7964,42.7105,42.77,62100.0
2011-09-14 14:55:00,64.79,64.84,64.77,64.79,83300.0,42.7832,42.8162,42.77,42.7832,83300.0
2011-09-14 15:00:00,64.81,64.95,64.81,64.91,69400.0,42.7964,42.8888,42.7964,42.8624,69400.0
2011-09-14 15:05:00,64.91,64.98,64.89,64.92,66000.0,42.8624,42.9086,42.8492,42.869,66000.0
2011-09-14 15:10:00,64.92,65.07,64.92,65.06,273200.0,42.869,42.9681,42.869,42.9614,273200.0
2011-09-14 15:15:00,65.05,65.2,65.05,65.18,65100.0,42.9548,43.0539,42.9548,43.0407,65100.0
2011-09-14 15:20:00,65.2,65.2,65.04,65.2,63400.0,43.0539,43.0539,42.9482,43.0539,63400.0
2011-09-14 15:25:00,65.2,65.39,65.16,65.28,82900.0,43.0539,43.1794,43.0275,43.1067,82900.0
2011-09-14 15:30:00,65.29,65.5,65.26,65.36,84500.0,43.1133,43.252,43.0935,43.1595,84500.0
2011-09-14 15:35:00,65.35,65.48,65.31,65.32,113800.0,43.1529,43.2388,43.1265,43.1331,113800.0
2011-09-14 15:40:00,65.32,65.36,65.01,65.04,140100.0,43.1331,43.1595,42.9284,42.9482,140100.0
2011-09-14 15:45:00,65.04,65.1,64.73,64.85,150100.0,42.9482,42.9879,42.7435,42.8228,150100.0
2011-09-14 15:50:00,64.85,64.98,64.76,64.79,153700.0,42.8228,42.9086,42.7633,42.7832,153700.0
2011-09-14 15:55:00,64.79,64.85,64.6,64.73,280900.0,42.7832,42.8228,42.6577,42.7435,280900.0
2011-09-15 09:30:00,65.58,65.92,65.27,65.57,48100.0,43.3048,43.5293,43.1001,43.2982,48100.0
2011-09-15 09:35:00,65.51,65.62,65.05,65.52,110100.0,43.2586,43.3312,42.9548,43.2652,110100.0
2011-09-15 09:40:00,65.51,65.51,65.21,65.49,37600.0,43.2586,43.2586,43.0605,43.2454,37600.0
2011-09-15 09:45:00,65.47,65.59,65.4,65.59,81700.0,43.2322,43.3114,43.186,43.3114,81700.0
2011-09-15 09:50:00,65.63,65.75,65.53,65.61,61600.0,43.3378,43.4171,43.2718,43.3246,61600.0
2011-09-15 09:55:00,65.64,65.76,65.62,65.68,66300.0,43.3444,43.4237,43.3312,43.3709,66300.0
2011-09-15 10:00:00,65.7,66.12,65.63,66.11,159400.0,43.3841,43.6614,43.3378,43.6548,159400.0
2011-09-15 10:05:00,66.12,66.17,65.97,66.03,122100.0,43.6614,43.6944,43.5624,43.602,122100.0
2011-09-15 10:10:00,65.98,66.04,65.84,65.85,107600.0,43.569,43.6086,43.4765,43.4831,107600.0
2011-09-15 10:15:00,65.85,65.94,65.71,65.91,72900.0,43.4831,43.5425,43.3907,43.5227,72900.0
2011-09-15 10:20:00,65.9,65.92,65.69,65.71,47700.0,43.5161,43.5293,43.3775,43.3907,47700.0
2011-09-15 10:25:00,65.68,65.79,65.56,65.69,54700.0,43.3709,43.4435,43.2916,43.3775,54700.0
2011-09-15 10:30:00,65.68,65.69,65.44,65.59,62400.0,43.3709,43.3775,43.2124,43.3114,62400.0
2011-09-15 10:35:00,65.6,65.6,65.31,65.4,57400.0,43.318,43.318,43.1265,43.186,57400.0
2011-09-15 10:40:00,65.41,65.62,65.33,65.58,58200.0,43.1926,43.3312,43.1397,43.3048,58200.0
2011-09-15 10:45:00,65.55,65.71,65.49,65.68,50600.0,43.285,43.3907,43.2454,43.3709,50600.0
2011-09-15 10:50:00,65.67,65.69,65.39,65.47,41800.0,43.3643,43.3775,43.1794,43.2322,41800.0
2011-09-15 10:55:00,65.47,65.61,65.25,65.4,35800.0,43.2322,43.3246,43.0869,43.186,35800.0
2011-09-15 11:00:00,65.38,65.4,65.18,65.32,47700.0,43.1728,43.186,43.0407,43.1331,47700.0
2011-09-15 11:05:00,65.33,65.49,65.32,65.45,47600.0,43.1397,43.2454,43.1331,43.219,47600.0
2011-09-15 11:10:00,65.45,65.55,65.44,65.5,89000.0,43.219,43.285,43.2124,43.252,89000.0
2011-09-15 11:15:00,65.5,65.69,65.47,65.51,107700.0,43.252,43.3775,43.2322,43.2586,107700.0
2011-09-15 11:20:00,65.51,65.66,65.51,65.56,114200.0,43.2586,43.3577,43.2586,43.2916,114200.0
2011-09-15 11:25:00,65.54,65.55,65.43,65.54,39500.0,43.2784,43.285,43.2058,43.2784,39500.0
2011-09-15 11:30:00,65.58,65.7,65.53,65.63,35600.0,43.3048,43.3841,43.2718,43.3378,35600.0
2011-09-15 11:35:00,65.61,65.74,65.58,65.69,25700.0,43.3246,43.4105,43.3048,43.3775,25700.0
2011-09-15 11:40:00,65.69,65.75,65.57,65.67,27000.0,43.3775,43.4171,43.2982,43.3643,27000.0
2011-09-15 11:45:00,65.67,65.72,65.62,65.66,32600.0,43.3643,43.3973,43.3312,43.3577,32600.0
2011-09-15 11:50:00,65.65,65.68,65.47,65.47,37000.0,43.351,43.3709,43.2322,43.2322,37000.0
2011-09-15 11:55:00,65.47,65.53,65.36,65.45,42400.0,43.2322,43.2718,43.1595,43.219,42400.0
2011-09-15 12:00:00,65.47,65.47,65.31,65.44,35800.0,43.2322,43.2322,43.1265,43.2124,35800.0
2011-09-15 12:05:00,65.44,65.57,65.38,65.5,34600.0,43.2124,43.2982,43.1728,43.252,34600.0
2011-09-15 12:10:00,65.5,65.62,65.37,65.41,33400.0,43.252,43.3312,43.1662,43.1926,33400.0
2011-09-15 12:15:00,65.4,65.56,65.38,65.49,21400.0,43.186,43.2916,43.1728,43.2454,21400.0
2011-09-15 12:20:00,65.49,65.51,65.33,65.37,15000.0,43.2454,43.2586,43.1397,43.1662,15000.0
2011-09-15 12:25:00,65.37,65.45,65.36,65.4,39300.0,43.1662,43.219,43.1595,43.186,39300.0
2011-09-15 12:30:00,65.4,65.52,65.33,65.45,17000.0,43.186,43.2652,43.1397,43.219,17000.0
2011-09-15 12:35:00,65.46,65.59,65.45,65.48,11500.0,43.2256,43.3114,43.219,43.2388,11500.0
2011-09-15 12:40:00,65.51,65.59,65.51,65.55,10700.0,43.2586,43.3114,43.2586,43.285,10700.0
2011-09-15 12:45:00,65.57,65.58,65.49,65.53,18000.0,43.2982,43.3048,43.2454,43.2718,18000.0
2011-09-15 12:50:00,65.51,65.54,65.41,65.43,17200.0,43.2586,43.2784,43.1926,43.2058,17200.0
2011-09-15 12:55:00,65.41,65.54,65.41,65.52,9900.0,43.1926,43.2784,43.1926,43.2652,9900.0
2011-09-15 13:00:00,65.52,65.6,65.49,65.6,14300.0,43.2652,43.318,43.2454,43.318,14300.0
2011-09-15 13:05:00,65.62,65.69,65.6,65.66,12400.0,43.3312,43.3775,43.318,43.3577,12400.0
2011-09-15 13:10:00,65.66,65.7,65.61,65.65,11900.0,43.3577,43.3841,43.3246,43.351,11900.0
2011-09-15 13:15:00,65.67,65.68,65.53,65.54,12100.0,43.3643,43.3709,43.2718,43.2784,12100.0
2011-09-15 13:20:00,65.55,65.65,65.55,65.64,12000.0,43.285,43.351,43.285,43.3444,12000.0
2011-09-15 13:25:00,65.63,65.65,65.53,65.53,12100.0,43.3378,43.351,43.2718,43.2718,12100.0
2011-09-15 13:30:00,65.54,65.65,65.53,65.63,30100.0,43.2784,43.351,43.2718,43.3378,30100.0
2011-09-15 13:35:00,65.63,65.63,65.5,65.5,23900.0,43.3378,43.3378,43.252,43.252,23900.0
2011-09-15 13:40:00,65.5,65.6,65.46,65.6,33300.0,43.252,43.318,43.2256,43.318,33300.0
2011-09-15 13:45:00,65.59,65.64,65.52,65.56,24100.0,43.3114,43.3444,43.2652,43.2916,24100.0
2011-09-15 13:50:00,65.55,65.66,65.48,65.64,37700.0,43.285,43.3577,43.2388,43.3444,37700.0
2011-09-15 13:55:00,65.63,65.63,65.48,65.62,31600.0,43.3378,43.3378,43.2388,43.3312,31600.0
2011-09-15 14:00:00,65.62,65.73,65.62,65.69,60100.0,43.3312,43.4039,43.3312,43.3775,60100.0
2011-09-15 14:05:00,65.7,65.72,65.63,65.7,42500.0,43.3841,43.3973,43.3378,43.3841,42500.0
2011-09-15 14:10:00,65.7,65.79,65.63,65.63,65000.0,43.3841,43.4435,43.3378,43.3378,65000.0
2011-09-15 14:15:00,65.63,65.7,65.57,65.63,32600.0,43.3378,43.3841,43.2982,43.3378,32600.0
2011-09-15 14:20:00,65.63,65.63,65.46,65.46,27900.0,43.3378,43.3378,43.2256,43.2256,27900.0
2011-09-15 14:25:00,65.45,65.51,65.42,65.48,26200.0,43.219,43.2586,43.1992,43.2388,26200.0
2011-09-15 14:30:00,65.51,65.6,65.51,65.6,24800.0,43.2586,43.318,43.2586,43.318,24800.0
2011-09-15 14:35:00,65.6,65.62,65.48,65.54,21600.0,43.318,43.3312,43.2388,43.2784,21600.0
2011-09-15 14:40:00,65.55,65.62,65.48,65.58,22500.0,43.285,43.3312,43.2388,43.3048,22500.0
2011-09-15 14:45:00,65.6,65.65,65.53,65.64,35200.0,43.318,43.351,43.2718,43.3444,35200.0
2011-09-15 14:50:00,65.65,65.78,65.6,65.78,25100.0,43.351,43.4369,43.318,43.4369,25100.0
2011-09-15 14:55:00,65.76,65.85,65.74,65.75,58800.0,43.4237,43.4831,43.4105,43.4171,58800.0
2011-09-15 15:00:00,65.76,65.85,65.73,65.83,60000.0,43.4237,43.4831,43.4039,43.4699,60000.0
2011-09-15 15:05:00,65.81,65.85,65.74,65.75,39700.0,43.4567,43.4831,43.4105,43.4171,39700.0
2011-09-15 15:10:00,65.76,65.8,65.75,65.79,73900.0,43.4237,43.4501,43.4171,43.4435,73900.0
2011-09-15 15:15:00,65.78,65.79,65.67,65.67,88200.0,43.4369,43.4435,43.3643,43.3643,88200.0
2011-09-15 15:20:00,65.68,65.75,65.65,65.75,49800.0,43.3709,43.4171,43.351,43.4171,49800.0
2011-09-15 15:25:00,65.75,65.75,65.59,65.67,49400.0,43.4171,43.4171,43.3114,43.3643,49400.0
2011-09-15 15:30:00,65.67,65.93,65.63,65.93,116200.0,43.3643,43.5359,43.3378,43.5359,116200.0
2011-09-15 15:35:00,65.93,65.97,65.82,65.9,106800.0,43.5359,43.5624,43.4633,43.5161,106800.0
2011-09-15 15:40:00,65.89,66.02,65.8,65.98,66300.0,43.5095,43.5954,43.4501,43.569,66300.0
2011-09-15 15:45:00,65.99,66.0,65.8,65.97,95600.0,43.5756,43.5822,43.4501,43.5624,95600.0
2011-09-15 15:50:00,66.0,66.0,65.84,65.9,90900.0,43.5822,43.5822,43.4765,43.5161,90900.0
2011-09-15 15:55:00,65.9,66.01,65.82,66.0,138800.0,43.5161,43.5888,43.4633,43.5822,138800.0
2011-09-16 09:30:00,66.25,66.38,65.5,65.83,667600.0,43.7472,43.8331,43.252,43.4699,667600.0
2011-09-16 09:35:00,65.83,66.01,65.71,66.0,98900.0,43.4699,43.5888,43.3907,43.5822,98900.0
2011-09-16 09:40:00,66.0,66.21,65.9,66.03,91000.0,43.5822,43.7208,43.5161,43.602,91000.0
2011-09-16 09:45:00,66.04,66.2,65.9,66.16,109000.0,43.6086,43.7142,43.5161,43.6878,109000.0
2011-09-16 09:50:00,66.15,66.18,65.83,66.12,68000.0,43.6812,43.701,43.4699,43.6614,68000.0
2011-09-16 09:55:00,66.13,66.13,65.75,65.82,60100.0,43.668,43.668,43.4171,43.4633,60100.0
2011-09-16 10:00:00,65.81,65.85,65.52,65.55,55900.0,43.4567,43.4831,43.2652,43.285,55900.0
2011-09-16 10:05:00,65.55,65.84,65.49,65.84,42200.0,43.285,43.4765,43.2454,43.4765,42200.0
2011-09-16 10:10:00,65.85,66.08,65.81,66.02,65000.0,43.4831,43.635,43.4567,43.5954,65000.0
2011-09-16 10:15:00,66.04,66.08,65.71,65.76,35400.0,43.6086,43.635,43.3907,43.4237,35400.0
2011-09-16 10:20:00,65.77,65.78,65.5,65.5,53800.0,43.4303,43.4369,43.252,43.252,53800.0
2011-09-16 10:25:00,65.5,65.64,65.38,65.42,37400.0,43.252,43.3444,43.1728,43.1992,37400.0
2011-09-16 10:30:00,65.45,65.51,65.18,65.21,42300.0,43.219,43.2586,43.0407,43.0605,42300.0
2011-09-16 10:35:00,65.21,65.24,64.91,65.1,57600.0,43.0605,43.0803,42.8624,42.9879,57600.0
2011-09-16 10:40:00,65.09,65.23,65.02,65.02,39300.0,42.9813,43.0737,42.935,42.935,39300.0
2011-09-16 10:45:00,65.03,65.04,64.88,64.9,32200.0,42.9416,42.9482,42.8426,42.8558,32200.0
2011-09-16 10:50:00,64.91,65.0,64.84,64.84,30800.0,42.8624,42.9218,42.8162,42.8162,30800.0
2011-09-16 10:55:00,64.84,64.89,64.62,64.88,48000.0,42.8162,42.8492,42.6709,42.8426,48000.0
2011-09-16 11:00:00,64.89,65.11,64.89,65.08,32900.0,42.8492,42.9945,42.8492,42.9747,32900.0
2011-09-16 11:05:00,65.09,65.14,65.02,65.06,52100.0,42.9813,43.0143,42.935,42.9614,52100.0
2011-09-16 11:10:00,65.05,65.14,64.99,65.04,39300.0,42.9548,43.0143,42.9152,42.9482,39300.0
2011-09-16 11:15:00,65.06,65.18,64.97,65.16,37800.0,42.9614,43.0407,42.902,43.0275,37800.0
2011-09-16 11:20:00,65.16,65.16,64.97,64.99,27400.0,43.0275,43.0275,42.902,42.9152,27400.0
2011-09-16 11:25:00,64.98,65.03,64.9,64.99,23100.0,42.9086,42.9416,42.8558,42.9152,23100.0
2011-09-16 11:30:00,64.97,65.08,64.73,65.06,37000.0,42.902,42.9747,42.7435,42.9614,37000.0
2011-09-16 11:35:00,65.05,65.19,65.0,65.1,22400.0,42.9548,43.0473,42.9218,42.9879,22400.0
2011-09-16 11:40:00,65.11,65.34,65.07,65.33,42800.0,42.9945,43.1463,42.9681,43.1397,42800.0
2011-09-16 11:45:00,65.35,65.42,65.26,65.39,23300.0,43.1529,43.1992,43.0935,43.1794,23300.0
2011-09-16 11:50:00,65.4,65.54,65.37,65.44,20600.0,43.186,43.2784,43.1662,43.2124,20600.0
2011-09-16 11:55:00,65.44,65.59,65.44,65.54,19000.0,43.2124,43.3114,43.2124,43.2784,19000.0
2011-09-16 12:00:00,65.54,65.58,65.4,65.49,42700.0,43.2784,43.3048,43.186,43.2454,42700.0
2011-09-16 12:05:00,65.5,65.66,65.48,65.53,31600.0,43.252,43.3577,43.2388,43.2718,31600.0
2011-09-16 12:10:00,65.53,65.67,65.53,65.62,58500.0,43.2718,43.3643,43.2718,43.3312,58500.0
2011-09-16 12:15:00,65.62,65.74,65.6,65.64,47600.0,43.3312,43.4105,43.318,43.3444,47600.0
2011-09-16 12:20:00,65.65,65.69,65.41,65.41,18300.0,43.351,43.3775,43.1926,43.1926,18300.0
2011-09-16 12:25:00,65.4,65.57,65.39,65.54,19100.0,43.186,43.2982,43.1794,43.2784,19100.0
2011-09-16 12:30:00,65.48,65.58,65.46,65.46,14500.0,43.2388,43.3048,43.2256,43.2256,14500.0
2011-09-16 12:35:00,65.46,65.65,65.45,65.63,15800.0,43.2256,43.351,43.219,43.3378,15800.0
2011-09-16 12:40:00,65.63,65.65,65.58,65.6,6600.0,43.3378,43.351,43.3048,43.318,6600.0
2011-09-16 12:45:00,65.59,65.82,65.58,65.73,22400.0,43.3114,43.4633,43.3048,43.4039,22400.0
2011-09-16 12:50:00,65.73,65.77,65.7,65.77,20300.0,43.4039,43.4303,43.3841,43.4303,20300.0
2011-09-16 12:55:00,65.77,65.77,65.67,65.7,15400.0,43.4303,43.4303,43.3643,43.3841,15400.0
2011-09-16 13:00:00,65.7,65.73,65.67,65.71,20800.0,43.3841,43.4039,43.3643,43.3907,20800.0
2011-09-16 13:05:00,65.71,65.8,65.65,65.69,33900.0,43.3907,43.4501,43.351,43.3775,33900.0
2011-09-16 13:10:00,65.66,65.73,65.65,65.72,23300.0,43.3577,43.4039,43.351,43.3973,23300.0
2011-09-16 13:15:00,65.72,65.79,65.72,65.76,25900.0,43.3973,43.4435,43.3973,43.4237,25900.0
2011-09-16 13:20:00,65.75,65.75,65.65,65.65,27800.0,43.4171,43.4171,43.351,43.351,27800.0
2011-09-16 13:25:00,65.65,65.67,65.58,65.59,24100.0,43.351,43.3643,43.3048,43.3114,24100.0
2011-09-16 13:30:00,65.58,65.59,65.43,65.46,17900.0,43.3048,43.3114,43.2058,43.2256,17900.0
2011-09-16 13:35:00,65.48,65.52,65.35,65.48,24700.0,43.2388,43.2652,43.1529,43.2388,24700.0
2011-09-16 13:40:00,65.49,65.52,65.45,65.46,12400.0,43.2454,43.2652,43.219,43.2256,12400.0
2011-09-16 13:45:00,65.46,65.47,65.36,65.36,16400.0,43.2256,43.2322,43.1595,43.1595,16400.0
2011-09-16 13:50:00,65.37,65.52,65.37,65.47,17700.0,43.1662,43.2652,43.1662,43.2322,17700.0
2011-09-16 13:55:00,65.47,65.66,65.47,65.6,20200.0,43.2322,43.3577,43.2322,43.318,20200.0
2011-09-16 14:00:00,65.61,65.74,65.61,65.74,21300.0,43.3246,43.4105,43.3246,43.4105,21300.0
2011-09-16 14:05:00,65.75,65.86,65.73,65.81,25900.0,43.4171,43.4897,43.4039,43.4567,25900.0
2011-09-16 14:10:00,65.81,65.91,65.78,65.78,29200.0,43.4567,43.5227,43.4369,43.4369,29200.0
2011-09-16 14:15:00,65.79,65.88,65.73,65.81,25100.0,43.4435,43.5029,43.4039,43.4567,25100.0
2011-09-16 14:20:00,65.8,65.84,65.71,65.75,17800.0,43.4501,43.4765,43.3907,43.4171,17800.0
2011-09-16 14:25:00,65.77,65.83,65.72,65.73,15000.0,43.4303,43.4699,43.3973,43.4039,15000.0
2011-09-16 14:30:00,65.75,65.88,65.75,65.85,15500.0,43.4171,43.5029,43.4171,43.4831,15500.0
2011-09-16 14:35:00,65.86,65.96,65.85,65.94,19700.0,43.4897,43.5558,43.4831,43.5425,19700.0
2011-09-16 14:40:00,65.95,65.99,65.9,65.97,42100.0,43.5491,43.5756,43.5161,43.5624,42100.0
2011-09-16 14:45:00,65.96,66.02,65.89,66.0,40400.0,43.5558,43.5954,43.5095,43.5822,40400.0
2011-09-16 14:50:00,66.01,66.02,65.93,65.97,28600.0,43.5888,43.5954,43.5359,43.5624,28600.0
2011-09-16 14:55:00,65.97,66.03,65.96,66.01,43600.0,43.5624,43.602,43.5558,43.5888,43600.0
2011-09-16 15:00:00,66.02,66.05,65.91,65.97,47300.0,43.5954,43.6152,43.5227,43.5624,47300.0
2011-09-16 15:05:00,65.98,65.98,65.8,65.8,42100.0,43.569,43.569,43.4501,43.4501,42100.0
2011-09-16 15:10:00,65.81,65.89,65.81,65.83,29300.0,43.4567,43.5095,43.4567,43.4699,29300.0
2011-09-16 15:15:00,65.84,65.92,65.82,65.89,54800.0,43.4765,43.5293,43.4633,43.5095,54800.0
2011-09-16 15:20:00,65.9,65.93,65.77,65.87,38500.0,43.5161,43.5359,43.4303,43.4963,38500.0
2011-09-16 15:25:00,65.87,65.9,65.75,65.77,37900.0,43.4963,43.5161,43.4171,43.4303,37900.0
2011-09-16 15:30:00,65.77,65.86,65.75,65.82,38600.0,43.4303,43.4897,43.4171,43.4633,38600.0
2011-09-16 15:35:00,65.82,65.82,65.68,65.7,59600.0,43.4633,43.4633,43.3709,43.3841,59600.0
2011-09-16 15:40:00,65.71,65.91,65.7,65.9,56900.0,43.3907,43.5227,43.3841,43.5161,56900.0
2011-09-16 15:45:00,65.92,66.14,65.9,66.02,91100.0,43.5293,43.6746,43.5161,43.5954,91100.0
2011-09-16 15:50:00,66.02,66.04,65.95,66.01,59800.0,43.5954,43.6086,43.5491,43.5888,59800.0
2011-09-16 15:55:00,66.02,66.15,66.01,66.08,185100.0,43.5954,43.6812,43.5888,43.635,185100.0
2011-09-19 09:30:00,64.56,64.56,64.15,64.35,61600.0,42.6313,42.6313,42.3605,42.4926,61600.0
2011-09-19 09:35:00,64.35,64.45,64.05,64.14,86800.0,42.4926,42.5586,42.2945,42.3539,86800.0
2011-09-19 09:40:00,64.13,64.14,63.91,63.99,69000.0,42.3473,42.3539,42.2021,42.2549,69000.0
2011-09-19 09:45:00,63.97,63.97,63.68,63.7,79800.0,42.2417,42.2417,42.0502,42.0634,79800.0
2011-09-19 09:50:00,63.68,63.81,63.6,63.74,51400.0,42.0502,42.136,41.9974,42.0898,51400.0
2011-09-19 09:55:00,63.72,63.75,63.53,63.53,76100.0,42.0766,42.0964,41.9511,41.9511,76100.0
2011-09-19 10:00:00,63.53,63.74,63.5,63.58,152900.0,41.9511,42.0898,41.9313,41.9842,152900.0
2011-09-19 10:05:00,63.59,63.88,63.59,63.87,67700.0,41.9908,42.1823,41.9908,42.1756,67700.0
2011-09-19 10:10:00,63.86,63.87,63.6,63.6,57400.0,42.169,42.1756,41.9974,41.9974,57400.0
2011-09-19 10:15:00,63.6,63.6,63.43,63.52,45600.0,41.9974,41.9974,41.8851,41.9445,45600.0
2011-09-19 10:20:00,63.51,63.57,63.46,63.55,23500.0,41.9379,41.9775,41.9049,41.9643,23500.0
2011-09-19 10:25:00,63.54,63.7,63.51,63.57,46600.0,41.9577,42.0634,41.9379,41.9775,46600.0
2011-09-19 10:30:00,63.57,63.82,63.57,63.82,40300.0,41.9775,42.1426,41.9775,42.1426,40300.0
2011-09-19 10:35:00,63.81,63.93,63.79,63.8,28500.0,42.136,42.2153,42.1228,42.1294,28500.0
2011-09-19 10:40:00,63.79,63.83,63.74,63.75,23400.0,42.1228,42.1492,42.0898,42.0964,23400.0
2011-09-19 10:45:00,63.76,63.87,63.64,63.8,22200.0,42.103,42.1756,42.0238,42.1294,22200.0
2011-09-19 10:50:00,63.8,63.93,63.76,63.83,39200.0,42.1294,42.2153,42.103,42.1492,39200.0
2011-09-19 10:55:00,63.85,63.86,63.65,63.65,28500.0,42.1624,42.169,42.0304,42.0304,28500.0
2011-09-19 11:00:00,63.66,63.86,63.64,63.8,46500.0,42.037,42.169,42.0238,42.1294,46500.0
2011-09-19 11:05:00,63.81,63.86,63.7,63.83,47600.0,42.136,42.169,42.0634,42.1492,47600.0
2011-09-19 11:10:00,63.81,63.83,63.67,63.74,53400.0,42.136,42.1492,42.0436,42.0898,53400.0
2011-09-19 11:15:00,63.74,63.81,63.67,63.73,37700.0,42.0898,42.136,42.0436,42.0832,37700.0
2011-09-19 11:20:00,63.73,63.77,63.65,63.74,67500.0,42.0832,42.1096,42.0304,42.0898,67500.0
2011-09-19 11:25:00,63.76,63.79,63.67,63.69,41600.0,42.103,42.1228,42.0436,42.0568,41600.0
2011-09-19 11:30:00,63.67,63.69,63.56,63.62,67700.0,42.0436,42.0568,41.9709,42.0106,67700.0
2011-09-19 11:35:00,63.61,63.85,63.54,63.83,49100.0,42.004,42.1624,41.9577,42.1492,49100.0
2011-09-19 11:40:00,63.85,63.87,63.7,63.79,50300.0,42.1624,42.1756,42.0634,42.1228,50300.0
2011-09-19 11:45:00,63.79,64.08,63.79,64.08,34700.0,42.1228,42.3143,42.1228,42.3143,34700.0
2011-09-19 11:50:00,64.09,64.13,64.02,64.11,29800.0,42.3209,42.3473,42.2747,42.3341,29800.0
2011-09-19 11:55:00,64.11,64.17,64.03,64.12,36600.0,42.3341,42.3737,42.2813,42.3407,36600.0
2011-09-19 12:00:00,64.14,64.42,64.14,64.37,24700.0,42.3539,42.5388,42.3539,42.5058,24700.0
2011-09-19 12:05:00,64.37,64.44,64.11,64.17,42700.0,42.5058,42.552,42.3341,42.3737,42700.0
2011-09-19 12:10:00,64.15,64.2,63.79,63.82,47200.0,42.3605,42.3936,42.1228,42.1426,47200.0
2011-09-19 12:15:00,63.81,63.99,63.71,63.8,35800.0,42.136,42.2549,42.07,42.1294,35800.0
2011-09-19 12:20:00,63.8,63.84,63.73,63.8,28200.0,42.1294,42.1558,42.0832,42.1294,28200.0
2011-09-19 12:25:00,63.8,63.86,63.75,63.86,26700.0,42.1294,42.169,42.0964,42.169,26700.0
2011-09-19 12:30:00,63.85,63.9,63.75,63.75,19800.0,42.1624,42.1955,42.0964,42.0964,19800.0
2011-09-19 12:35:00,63.75,63.76,63.65,63.68,27700.0,42.0964,42.103,42.0304,42.0502,27700.0
2011-09-19 12:40:00,63.67,63.76,63.66,63.75,17600.0,42.0436,42.103,42.037,42.0964,17600.0
2011-09-19 12:45:00,63.76,63.78,63.62,63.67,21000.0,42.103,42.1162,42.0106,42.0436,21000.0
2011-09-19 12:50:00,63.68,63.68,63.56,63.56,23900.0,42.0502,42.0502,41.9709,41.9709,23900.0
2011-09-19 12:55:00,63.55,63.66,63.53,63.59,23800.0,41.9643,42.037,41.9511,41.9908,23800.0
2011-09-19 13:00:00,63.59,63.6,63.51,63.6,30300.0,41.9908,41.9974,41.9379,41.9974,30300.0
2011-09-19 13:05:00,63.61,63.67,63.57,63.63,21300.0,42.004,42.0436,41.9775,42.0172,21300.0
2011-09-19 13:10:00,63.62,63.64,63.53,63.57,14600.0,42.0106,42.0238,41.9511,41.9775,14600.0
2011-09-19 13:15:00,63.57,63.57,63.45,63.52,30800.0,41.9775,41.9775,41.8983,41.9445,30800.0
2011-09-19 13:20:00,63.52,63.53,63.44,63.49,21700.0,41.9445,41.9511,41.8917,41.9247,21700.0
2011-09-19 13:25:00,63.49,63.58,63.44,63.55,36800.0,41.9247,41.9842,41.8917,41.9643,36800.0
2011-09-19 13:30:00,63.56,63.58,63.46,63.49,22400.0,41.9709,41.9842,41.9049,41.9247,22400.0
2011-09-19 13:35:00,63.5,63.62,63.48,63.62,28000.0,41.9313,42.0106,41.9181,42.0106,28000.0
2011-09-19 13:40:00,63.62,63.72,63.62,63.71,27900.0,42.0106,42.0766,42.0106,42.07,27900.0
2011-09-19 13:45:00,63.7,63.78,63.66,63.71,26600.0,42.0634,42.1162,42.037,42.07,26600.0
2011-09-19 13:50:00,63.73,63.84,63.72,63.82,20400.0,42.0832,42.1558,42.0766,42.1426,20400.0
2011-09-19 13:55:00,63.81,63.96,63.8,63.96,18100.0,42.136,42.2351,42.1294,42.2351,18100.0
2011-09-19 14:00:00,63.96,63.96,63.8,63.82,33300.0,42.2351,42.2351,42.1294,42.1426,33300.0
2011-09-19 14:05:00,63.83,64.07,63.82,64.01,35800.0,42.1492,42.3077,42.1426,42.2681,35800.0
2011-09-19 14:10:00,64.01,64.17,63.98,64.1,36600.0,42.2681,42.3737,42.2483,42.3275,36600.0
2011-09-19 14:15:00,64.1,64.24,64.08,64.22,27400.0,42.3275,42.42,42.3143,42.4068,27400.0
2011-09-19 14:20:00,64.22,64.31,64.19,64.19,25100.0,42.4068,42.4662,42.387,42.387,25100.0
2011-09-19 14:25:00,64.21,64.21,64.11,64.18,35200.0,42.4002,42.4002,42.3341,42.3804,35200.0
2011-09-19 14:30:00,64.18,64.23,64.13,64.19,35200.0,42.3804,42.4134,42.3473,42.387,35200.0
2011-09-19 14:35:00,64.19,64.4,64.17,64.4,31100.0,42.387,42.5256,42.3737,42.5256,31100.0
2011-09-19 14:40:00,64.41,64.49,64.33,64.37,42400.0,42.5322,42.5851,42.4794,42.5058,42400.0
2011-09-19 14:45:00,64.35,64.5,64.33,64.5,38100.0,42.4926,42.5917,42.4794,42.5917,38100.0
2011-09-19 14:50:00,64.5,64.54,64.38,64.41,75100.0,42.5917,42.6181,42.5124,42.5322,75100.0
2011-09-19 14:55:00,64.41,64.41,64.13,64.19,28600.0,42.5322,42.5322,42.3473,42.387,28600.0
2011-09-19 15:00:00,64.2,64.22,64.1,64.13,62100.0,42.3936,42.4068,42.3275,42.3473,62100.0
2011-09-19 15:05:00,64.11,64.19,64.01,64.12,49200.0,42.3341,42.387,42.2681,42.3407,49200.0
2011-09-19 15:10:00,64.12,64.45,64.12,64.38,117500.0,42.3407,42.5586,42.3407,42.5124,117500.0
2011-09-19 15:15:00,64.37,64.67,64.36,64.54,64800.0,42.5058,42.7039,42.4992,42.6181,64800.0
2011-09-19 15:20:00,64.55,64.83,64.55,64.75,58600.0,42.6247,42.8096,42.6247,42.7567,58600.0
2011-09-19 15:25:00,64.74,64.79,64.6,64.76,50100.0,42.7501,42.7832,42.6577,42.7633,50100.0
2011-09-19 15:30:00,64.76,65.0,64.76,64.92,69700.0,42.7633,42.9218,42.7633,42.869,69700.0
2011-09-19 15:35:00,64.94,65.07,64.87,65.0,52500.0,42.8822,42.9681,42.836,42.9218,52500.0
2011-09-19 15:40:00,64.98,65.0,64.89,64.96,70800.0,42.9086,42.9218,42.8492,42.8954,70800.0
2011-09-19 15:45:00,64.96,64.99,64.54,64.57,83300.0,42.8954,42.9152,42.6181,42.6379,83300.0
2011-09-19 15:50:00,64.58,64.62,64.46,64.54,84900.0,42.6445,42.6709,42.5652,42.6181,84900.0
2011-09-19 15:55:00,64.54,64.66,64.47,64.53,202800.0,42.6181,42.6973,42.5719,42.6115,202800.0
2011-09-20 09:30:00,64.95,65.12,64.67,64.85,57100.0,42.8888,43.0011,42.7039,42.8228,57100.0
2011-09-20 09:35:00,64.83,65.15,64.78,64.83,80800.0,42.8096,43.0209,42.7766,42.8096,80800.0
2011-09-20 09:40:00,64.85,64.9,64.59,64.9,66100.0,42.8228,42.8558,42.6511,42.8558,66100.0
2011-09-20 09:45:00,64.88,64.88,64.43,64.52,86100.0,42.8426,42.8426,42.5454,42.6049,86100.0
2011-09-20 09:50:00,64.52,64.82,64.43,64.81,67600.0,42.6049,42.803,42.5454,42.7964,67600.0
2011-09-20 09:55:00,64.8,65.19,64.77,65.17,77500.0,42.7898,43.0473,42.77,43.0341,77500.0
2011-09-20 10:00:00,65.14,65.34,65.06,65.2,77500.0,43.0143,43.1463,42.9614,43.0539,77500.0
2011-09-20 10:05:00,65.21,65.3,64.95,65.03,50600.0,43.0605,43.1199,42.8888,42.9416,50600.0
2011-09-20 10:10:00,65.04,65.18,64.9,65.18,53300.0,42.9482,43.0407,42.8558,43.0407,53300.0
2011-09-20 10:15:00,65.21,65.38,65.09,65.36,33900.0,43.0605,43.1728,42.9813,43.1595,33900.0
2011-09-20 10:20:00,65.38,65.64,65.36,65.64,65500.0,43.1728,43.3444,43.1595,43.3444,65500.0
2011-09-20 10:25:00,65.64,65.75,65.55,65.59,44500.0,43.3444,43.4171,43.285,43.3114,44500.0
2011-09-20 10:30:00,65.63,65.64,65.43,65.44,46400.0,43.3378,43.3444,43.2058,43.2124,46400.0
2011-09-20 10:35:00,65.43,65.68,65.42,65.62,87400.0,43.2058,43.3709,43.1992,43.3312,87400.0
2011-09-20 10:40:00,65.64,65.78,65.6,65.78,118400.0,43.3444,43.4369,43.318,43.4369,118400.0
2011-09-20 10:45:00,65.77,65.8,65.49,65.64,74700.0,43.4303,43.4501,43.2454,43.3444,74700.0
2011-09-20 10:50:00,65.65,65.71,65.58,65.7,73800.0,43.351,43.3907,43.3048,43.3841,73800.0
2011-09-20 10:55:00,65.7,65.7,65.46,65.6,50600.0,43.3841,43.3841,43.2256,43.318,50600.0
2011-09-20 11:00:00,65.61,65.8,65.58,65.79,105700.0,43.3246,43.4501,43.3048,43.4435,105700.0
2011-09-20 11:05:00,65.79,65.96,65.75,65.96,116300.0,43.4435,43.5558,43.4171,43.5558,116300.0
2011-09-20 11:10:00,65.94,65.95,65.84,65.89,64500.0,43.5425,43.5491,43.4765,43.5095,64500.0
2011-09-20 11:15:00,65.9,65.95,65.68,65.7,66800.0,43.5161,43.5491,43.3709,43.3841,66800.0
2011-09-20 11:20:00,65.69,65.75,65.63,65.67,41600.0,43.3775,43.4171,43.3378,43.3643,41600.0
2011-09-20 11:25:00,65.67,65.92,65.63,65.89,66500.0,43.3643,43.5293,43.3378,43.5095,66500.0
2011-09-20 11:30:00,65.89,65.9,65.72,65.88,51900.0,43.5095,43.5161,43.3973,43.5029,51900.0
2011-09-20 11:35:00,65.89,66.0,65.86,65.86,39700.0,43.5095,43.5822,43.4897,43.4897,39700.0
2011-09-20 11:40:00,65.86,65.93,65.83,65.91,31400.0,43.4897,43.5359,43.4699,43.5227,31400.0
2011-09-20 11:45:00,65.9,66.03,65.83,65.98,32100.0,43.5161,43.602,43.4699,43.569,32100.0
2011-09-20 11:50:00,65.97,66.1,65.97,66.07,47400.0,43.5624,43.6482,43.5624,43.6284,47400.0
2011-09-20 11:55:00,66.08,66.08,65.96,65.99,36600.0,43.635,43.635,43.5558,43.5756,36600.0
2011-09-20 12:00:00,65.99,66.0,65.81,65.84,40700.0,43.5756,43.5822,43.4567,43.4765,40700.0
2011-09-20 12:05:00,65.83,65.88,65.67,65.8,31200.0,43.4699,43.5029,43.3643,43.4501,31200.0
2011-09-20 12:10:00,65.8,65.84,65.7,65.82,37700.0,43.4501,43.4765,43.3841,43.4633,37700.0
2011-09-20 12:15:00,65.81,65.91,65.8,65.8,29700.0,43.4567,43.5227,43.4501,43.4501,29700.0
2011-09-20 12:20:00,65.81,65.92,65.81,65.89,24600.0,43.4567,43.5293,43.4567,43.5095,24600.0
2011-09-20 12:25:00,65.88,65.92,65.85,65.87,25000.0,43.5029,43.5293,43.4831,43.4963,25000.0
2011-09-20 12:30:00,65.87,65.88,65.8,65.83,24200.0,43.4963,43.5029,43.4501,43.4699,24200.0
2011-09-20 12:35:00,65.82,65.87,65.59,65.64,30700.0,43.4633,43.4963,43.3114,43.3444,30700.0
2011-09-20 12:40:00,65.63,65.68,65.55,65.67,20500.0,43.3378,43.3709,43.285,43.3643,20500.0
2011-09-20 12:45:00,65.68,65.77,65.66,65.76,18700.0,43.3709,43.4303,43.3577,43.4237,18700.0
2011-09-20 12:50:00,65.77,65.97,65.76,65.95,42900.0,43.4303,43.5624,43.4237,43.5491,42900.0
2011-09-20 12:55:00,65.95,66.02,65.9,65.93,31200.0,43.5491,43.5954,43.5161,43.5359,31200.0
2011-09-20 13:00:00,65.93,66.0,65.92,66.0,24800.0,43.5359,43.5822,43.5293,43.5822,24800.0
2011-09-20 13:05:00,66.0,66.07,65.96,66.04,48800.0,43.5822,43.6284,43.5558,43.6086,48800.0
2011-09-20 13:10:00,66.04,66.2,66.03,66.11,51900.0,43.6086,43.7142,43.602,43.6548,51900.0
2011-09-20 13:15:00,66.12,66.15,65.94,66.02,45200.0,43.6614,43.6812,43.5425,43.5954,45200.0
2011-09-20 13:20:00,65.99,66.02,65.87,65.94,29400.0,43.5756,43.5954,43.4963,43.5425,29400.0
2011-09-20 13:25:00,65.92,66.01,65.88,66.0,25900.0,43.5293,43.5888,43.5029,43.5822,25900.0
2011-09-20 13:30:00,65.99,65.99,65.84,65.9,23700.0,43.5756,43.5756,43.4765,43.5161,23700.0
2011-09-20 13:35:00,65.9,65.96,65.86,65.86,24500.0,43.5161,43.5558,43.4897,43.4897,24500.0
2011-09-20 13:40:00,65.84,65.84,65.64,65.64,46000.0,43.4765,43.4765,43.3444,43.3444,46000.0
2011-09-20 13:45:00,65.63,65.71,65.57,65.63,45500.0,43.3378,43.3907,43.2982,43.3378,45500.0
2011-09-20 13:50:00,65.61,65.63,65.51,65.53,26000.0,43.3246,43.3378,43.2586,43.2718,26000.0
2011-09-20 13:55:00,65.55,65.7,65.53,65.64,44500.0,43.285,43.3841,43.2718,43.3444,44500.0
2011-09-20 14:00:00,65.65,65.65,65.32,65.38,40900.0,43.351,43.351,43.1331,43.1728,40900.0
2011-09-20 14:05:00,65.39,65.69,65.34,65.69,34200.0,43.1794,43.3775,43.1463,43.3775,34200.0
2011-09-20 14:10:00,65.7,65.77,65.62,65.63,52200.0,43.3841,43.4303,43.3312,43.3378,52200.0
2011-09-20 14:15:00,65.63,65.78,65.57,65.73,23700.0,43.3378,43.4369,43.2982,43.4039,23700.0
2011-09-20 14:20:00,65.73,65.76,65.57,65.62,26100.0,43.4039,43.4237,43.2982,43.3312,26100.0
2011-09-20 14:25:00,65.61,65.67,65.56,65.67,20200.0,43.3246,43.3643,43.2916,43.3643,20200.0
2011-09-20 14:30:00,65.67,65.71,65.5,65.51,42600.0,43.3643,43.3907,43.252,43.2586,42600.0
2011-09-20 14:35:00,65.51,65.52,65.39,65.42,47600.0,43.2586,43.2652,43.1794,43.1992,47600.0
2011-09-20 14:40:00,65.44,65.45,65.3,65.36,37200.0,43.2124,43.219,43.1199,43.1595,37200.0
2011-09-20 14:45:00,65.33,65.39,65.29,65.37,37900.0,43.1397,43.1794,43.1133,43.1662,37900.0
2011-09-20 14:50:00,65.37,65.42,65.3,65.42,40200.0,43.1662,43.1992,43.1199,43.1992,40200.0
2011-09-20 14:55:00,65.42,65.42,65.3,65.31,39000.0,43.1992,43.1992,43.1199,43.1265,39000.0
2011-09-20 15:00:00,65.31,65.49,65.22,65.22,58500.0,43.1265,43.2454,43.0671,43.0671,58500.0
2011-09-20 15:05:00,65.23,65.25,65.05,65.1,48700.0,43.0737,43.0869,42.9548,42.9879,48700.0
2011-09-20 15:10:00,65.1,65.27,65.1,65.13,47400.0,42.9879,43.1001,42.9879,43.0077,47400.0
2011-09-20 15:15:00,65.12,65.2,65.01,65.08,42700.0,43.0011,43.0539,42.9284,42.9747,42700.0
2011-09-20 15:20:00,65.09,65.09,64.95,64.95,43500.0,42.9813,42.9813,42.8888,42.8888,43500.0
2011-09-20 15:25:00,64.96,65.11,64.87,65.04,46400.0,42.8954,42.9945,42.836,42.9482,46400.0
2011-09-20 15:30:00,65.04,65.17,65.0,65.14,56400.0,42.9482,43.0341,42.9218,43.0143,56400.0
2011-09-20 15:35:00,65.14,65.2,65.08,65.19,77200.0,43.0143,43.0539,42.9747,43.0473,77200.0
2011-09-20 15:40:00,65.18,65.2,64.9,64.92,79300.0,43.0407,43.0539,42.8558,42.869,79300.0
2011-09-20 15:45:00,64.91,64.92,64.73,64.91,123700.0,42.8624,42.869,42.7435,42.8624,123700.0
2011-09-20 15:50:00,64.91,65.01,64.81,64.98,95500.0,42.8624,42.9284,42.7964,42.9086,95500.0
2011-09-20 15:55:00,64.98,64.99,64.83,64.87,111400.0,42.9086,42.9152,42.8096,42.836,111400.0
2011-09-21 09:30:00,64.47,64.67,64.15,64.4,117800.0,42.5719,42.7039,42.3605,42.5256,117800.0
2011-09-21 09:35:00,64.39,64.66,64.35,64.66,36800.0,42.519,42.6973,42.4926,42.6973,36800.0
2011-09-21 09:40:00,64.66,64.7,64.39,64.41,36100.0,42.6973,42.7237,42.519,42.5322,36100.0
2011-09-21 09:45:00,64.42,64.77,64.37,64.54,52500.0,42.5388,42.77,42.5058,42.6181,52500.0
2011-09-21 09:50:00,64.55,64.65,64.3,64.61,61900.0,42.6247,42.6907,42.4596,42.6643,61900.0
2011-09-21 09:55:00,64.57,64.63,64.34,64.53,23800.0,42.6379,42.6775,42.486,42.6115,23800.0
2011-09-21 10:00:00,64.51,64.66,64.25,64.31,39500.0,42.5983,42.6973,42.4266,42.4662,39500.0
2011-09-21 10:05:00,64.33,64.37,64.13,64.16,39400.0,42.4794,42.5058,42.3473,42.3671,39400.0
2011-09-21 10:10:00,64.14,64.23,63.91,63.93,37300.0,42.3539,42.4134,42.2021,42.2153,37300.0
2011-09-21 10:15:00,63.91,64.04,63.87,63.87,31700.0,42.2021,42.2879,42.1756,42.1756,31700.0
2011-09-21 10:20:00,63.89,64.02,63.78,63.98,23400.0,42.1889,42.2747,42.1162,42.2483,23400.0
2011-09-21 10:25:00,63.97,64.02,63.86,63.94,22500.0,42.2417,42.2747,42.169,42.2219,22500.0
2011-09-21 10:30:00,63.98,64.19,63.84,63.93,26400.0,42.2483,42.387,42.1558,42.2153,26400.0
2011-09-21 10:35:00,63.93,63.97,63.67,63.76,29800.0,42.2153,42.2417,42.0436,42.103,29800.0
2011-09-21 10:40:00,63.82,63.98,63.72,63.88,26100.0,42.1426,42.2483,42.0766,42.1823,26100.0
2011-09-21 10:45:00,63.88,64.14,63.81,63.81,27400.0,42.1823,42.3539,42.136,42.136,27400.0
2011-09-21 10:50:00,63.81,63.86,63.75,63.8,20400.0,42.136,42.169,42.0964,42.1294,20400.0
2011-09-21 10:55:00,63.8,63.95,63.76,63.94,30500.0,42.1294,42.2285,42.103,42.2219,30500.0
2011-09-21 11:00:00,63.95,64.12,63.92,63.94,29700.0,42.2285,42.3407,42.2087,42.2219,29700.0
2011-09-21 11:05:00,63.93,63.99,63.9,63.93,21200.0,42.2153,42.2549,42.1955,42.2153,21200.0
2011-09-21 11:10:00,63.93,64.14,63.86,64.04,19500.0,42.2153,42.3539,42.169,42.2879,19500.0
2011-09-21 11:15:00,64.03,64.06,63.92,63.95,13600.0,42.2813,42.3011,42.2087,42.2285,13600.0
2011-09-21 11:20:00,63.97,63.98,63.82,63.86,24900.0,42.2417,42.2483,42.1426,42.169,24900.0
2011-09-21 11:25:00,63.87,64.25,63.84,64.23,22500.0,42.1756,42.4266,42.1558,42.4134,22500.0
2011-09-21 11:30:00,64.22,64.34,64.19,64.25,16100.0,42.4068,42.486,42.387,42.4266,16100.0
2011-09-21 11:35:00,64.28,64.6,64.28,64.53,31100.0,42.4464,42.6577,42.4464,42.6115,31100.0
2011-09-21 11:40:00,64.53,64.63,64.5,64.52,14400.0,42.6115,42.6775,42.5917,42.6049,14400.0
2011-09-21 11:45:00,64.52,64.63,64.49,64.53,21800.0,42.6049,42.6775,42.5851,42.6115,21800.0
2011-09-21 11:50:00,64.55,64.6,64.49,64.56,22500.0,42.6247,42.6577,42.5851,42.6313,22500.0
2011-09-21 11:55:00,64.55,64.56,64.43,64.5,24000.0,42.6247,42.6313,42.5454,42.5917,24000.0
2011-09-21 12:00:00,64.52,64.64,64.37,64.41,35400.0,42.6049,42.6841,42.5058,42.5322,35400.0
2011-09-21 12:05:00,64.37,64.41,63.96,63.97,40700.0,42.5058,42.5322,42.2351,42.2417,40700.0
2011-09-21 12:10:00,63.99,64.01,63.87,63.92,38900.0,42.2549,42.2681,42.1756,42.2087,38900.0
2011-09-21 12:15:00,63.92,63.93,63.79,63.84,44700.0,42.2087,42.2153,42.1228,42.1558,44700.0
2011-09-21 12:20:00,63.86,63.89,63.76,63.81,16000.0,42.169,42.1889,42.103,42.136,16000.0
2011-09-21 12:25:00,63.79,63.79,63.41,63.45,45100.0,42.1228,42.1228,41.8719,41.8983,45100.0
2011-09-21 12:30:00,63.44,63.54,63.41,63.49,34400.0,41.8917,41.9577,41.8719,41.9247,34400.0
2011-09-21 12:35:00,63.49,63.6,63.39,63.55,26800.0,41.9247,41.9974,41.8587,41.9643,26800.0
2011-09-21 12:40:00,63.55,63.59,63.38,63.47,29500.0,41.9643,41.9908,41.8521,41.9115,29500.0
2011-09-21 12:45:00,63.45,63.45,63.27,63.35,26000.0,41.8983,41.8983,41.7794,41.8323,26000.0
2011-09-21 12:50:00,63.35,63.43,63.25,63.42,25000.0,41.8323,41.8851,41.7662,41.8785,25000.0
2011-09-21 12:55:00,63.4,63.43,63.31,63.37,16700.0,41.8653,41.8851,41.8059,41.8455,16700.0
2011-09-21 13:00:00,63.34,63.44,63.25,63.36,34400.0,41.8257,41.8917,41.7662,41.8389,34400.0
2011-09-21 13:05:00,63.35,63.45,63.24,63.38,54900.0,41.8323,41.8983,41.7596,41.8521,54900.0
2011-09-21 13:10:00,63.38,63.42,63.31,63.37,30200.0,41.8521,41.8785,41.8059,41.8455,30200.0
2011-09-21 13:15:00,63.36,63.37,63.22,63.3,35900.0,41.8389,41.8455,41.7464,41.7993,35900.0
2011-09-21 13:20:00,63.27,63.33,63.22,63.3,21600.0,41.7794,41.8191,41.7464,41.7993,21600.0
2011-09-21 13:25:00,63.33,63.43,63.31,63.39,31400.0,41.8191,41.8851,41.8059,41.8587,31400.0
2011-09-21 13:30:00,63.39,63.45,63.28,63.35,35700.0,41.8587,41.8983,41.7861,41.8323,35700.0
2011-09-21 13:35:00,63.34,63.38,63.22,63.28,18100.0,41.8257,41.8521,41.7464,41.7861,18100.0
2011-09-21 13:40:00,63.27,63.33,63.25,63.27,28800.0,41.7794,41.8191,41.7662,41.7794,28800.0
2011-09-21 13:45:00,63.27,63.34,63.25,63.25,21400.0,41.7794,41.8257,41.7662,41.7662,21400.0
2011-09-21 13:50:00,63.26,63.32,63.25,63.31,11900.0,41.7728,41.8125,41.7662,41.8059,11900.0
2011-09-21 13:55:00,63.3,63.32,63.2,63.21,35000.0,41.7993,41.8125,41.7332,41.7398,35000.0
2011-09-21 14:00:00,63.2,63.26,63.11,63.18,25700.0,41.7332,41.7728,41.6738,41.72,25700.0
2011-09-21 14:05:00,63.18,63.31,63.16,63.23,32500.0,41.72,41.8059,41.7068,41.753,32500.0
2011-09-21 14:10:00,63.26,63.35,63.21,63.29,34000.0,41.7728,41.8323,41.7398,41.7927,34000.0
2011-09-21 14:15:00,63.3,63.41,63.25,63.27,20800.0,41.7993,41.8719,41.7662,41.7794,20800.0
2011-09-21 14:20:00,63.27,63.55,62.92,63.03,100100.0,41.7794,41.9643,41.5483,41.621,100100.0
2011-09-21 14:25:00,63.05,63.12,62.69,63.09,59700.0,41.6342,41.6804,41.3965,41.6606,59700.0
2011-09-21 14:30:00,63.08,63.25,63.01,63.04,36600.0,41.654,41.7662,41.6078,41.6276,36600.0
2011-09-21 14:35:00,63.03,63.03,62.5,62.69,49300.0,41.621,41.621,41.271,41.3965,49300.0
2011-09-21 14:40:00,62.68,62.78,62.54,62.59,37500.0,41.3898,41.4559,41.2974,41.3304,37500.0
2011-09-21 14:45:00,62.58,62.91,62.55,62.9,31800.0,41.3238,41.5417,41.304,41.5351,31800.0
2011-09-21 14:50:00,62.89,62.98,62.82,62.83,25300.0,41.5285,41.588,41.4823,41.4889,25300.0
2011-09-21 14:55:00,62.82,62.86,62.68,62.74,30300.0,41.4823,41.5087,41.3898,41.4295,30300.0
2011-09-21 15:00:00,62.73,62.93,62.64,62.93,28600.0,41.4229,41.5549,41.3634,41.5549,28600.0
2011-09-21 15:05:00,62.93,63.04,62.73,62.84,29500.0,41.5549,41.6276,41.4229,41.4955,29500.0
2011-09-21 15:10:00,62.84,63.2,62.81,62.98,44400.0,41.4955,41.7332,41.4757,41.588,44400.0
2011-09-21 15:15:00,63.01,63.06,62.74,62.86,27800.0,41.6078,41.6408,41.4295,41.5087,27800.0
2011-09-21 15:20:00,62.88,62.97,62.54,62.61,38900.0,41.5219,41.5813,41.2974,41.3436,38900.0
2011-09-21 15:25:00,62.62,62.68,62.5,62.59,62600.0,41.3502,41.3898,41.271,41.3304,62600.0
2011-09-21 15:30:00,62.59,62.68,62.51,62.51,99300.0,41.3304,41.3898,41.2776,41.2776,99300.0
2011-09-21 15:35:00,62.51,62.56,62.21,62.21,88500.0,41.2776,41.3106,41.0795,41.0795,88500.0
2011-09-21 15:40:00,62.21,62.21,62.0,62.14,60600.0,41.0795,41.0795,40.9408,41.0333,60600.0
2011-09-21 15:45:00,62.1,62.17,62.02,62.02,71600.0,41.0069,41.0531,40.954,40.954,71600.0
2011-09-21 15:50:00,62.02,62.02,61.76,61.79,131200.0,40.954,40.954,40.7823,40.8022,131200.0
2011-09-21 15:55:00,61.78,61.84,61.55,61.55,331600.0,40.7955,40.8352,40.6437,40.6437,331600.0
2011-09-22 09:30:00,59.39,59.58,58.91,59.14,162700.0,39.2173,39.3428,38.9004,39.0523,162700.0
2011-09-22 09:35:00,59.04,59.3,58.95,59.14,59800.0,38.9862,39.1579,38.9268,39.0523,59800.0
2011-09-22 09:40:00,59.09,59.24,58.67,58.7,103800.0,39.0192,39.1183,38.7419,38.7617,103800.0
2011-09-22 09:45:00,58.73,58.75,58.17,58.21,107400.0,38.7815,38.7947,38.4117,38.4381,107400.0
2011-09-22 09:50:00,58.19,58.35,58.06,58.21,92500.0,38.4249,38.5306,38.3391,38.4381,92500.0
2011-09-22 09:55:00,58.22,58.24,57.78,57.8,87900.0,38.4448,38.458,38.1542,38.1674,87900.0
2011-09-22 10:00:00,57.79,57.9,57.6,57.88,103000.0,38.1608,38.2334,38.0353,38.2202,103000.0
2011-09-22 10:05:00,57.88,58.02,57.78,57.97,107300.0,38.2202,38.3127,38.1542,38.2797,107300.0
2011-09-22 10:10:00,57.97,58.18,57.79,57.95,92200.0,38.2797,38.4183,38.1608,38.2665,92200.0
2011-09-22 10:15:00,57.93,58.25,57.85,58.12,108500.0,38.2533,38.4646,38.2004,38.3787,108500.0
2011-09-22 10:20:00,58.15,58.3,57.83,57.86,110100.0,38.3985,38.4976,38.1872,38.207,110100.0
2011-09-22 10:25:00,57.85,57.95,57.78,57.8,60500.0,38.2004,38.2665,38.1542,38.1674,60500.0
2011-09-22 10:30:00,57.81,58.03,57.71,57.93,103600.0,38.174,38.3193,38.108,38.2533,103600.0
2011-09-22 10:35:00,57.93,58.05,57.69,57.7,65300.0,38.2533,38.3325,38.0948,38.1014,65300.0
2011-09-22 10:40:00,57.73,58.01,57.69,58.01,40300.0,38.1212,38.3061,38.0948,38.3061,40300.0
2011-09-22 10:45:00,58.02,58.04,57.77,57.88,83400.0,38.3127,38.3259,38.1476,38.2202,83400.0
2011-09-22 10:50:00,57.85,57.85,57.39,57.48,84300.0,38.2004,38.2004,37.8967,37.9561,84300.0
2011-09-22 10:55:00,57.49,57.51,57.15,57.17,137900.0,37.9627,37.9759,37.7382,37.7514,137900.0
2011-09-22 11:00:00,57.23,57.4,57.14,57.27,75300.0,37.791,37.9033,37.7316,37.8174,75300.0
2011-09-22 11:05:00,57.29,57.29,57.0,57.01,89900.0,37.8306,37.8306,37.6391,37.6457,89900.0
2011-09-22 11:10:00,57.02,57.13,56.59,56.68,138900.0,37.6523,37.725,37.3684,37.4278,138900.0
2011-09-22 11:15:00,56.69,56.82,56.45,56.69,117900.0,37.4344,37.5203,37.276,37.4344,117900.0
2011-09-22 11:20:00,56.69,56.81,56.52,56.55,105000.0,37.4344,37.5137,37.3222,37.342,105000.0
2011-09-22 11:25:00,56.55,56.59,56.33,56.36,82700.0,37.342,37.3684,37.1967,37.2165,82700.0
2011-09-22 11:30:00,56.37,56.83,56.32,56.64,97100.0,37.2231,37.5269,37.1901,37.4014,97100.0
2011-09-22 11:35:00,56.61,56.73,56.6,56.67,52000.0,37.3816,37.4609,37.375,37.4212,52000.0
2011-09-22 11:40:00,56.7,56.79,56.55,56.74,43200.0,37.441,37.5005,37.342,37.4675,43200.0
2011-09-22 11:45:00,56.75,56.86,56.61,56.79,92300.0,37.4741,37.5467,37.3816,37.5005,92300.0
2011-09-22 11:50:00,56.8,56.98,56.77,56.83,113100.0,37.5071,37.6259,37.4873,37.5269,113100.0
2011-09-22 11:55:00,56.82,56.87,56.75,56.75,68300.0,37.5203,37.5533,37.4741,37.4741,68300.0
2011-09-22 12:00:00,56.75,56.84,56.39,56.44,104700.0,37.4741,37.5335,37.2363,37.2694,104700.0
2011-09-22 12:05:00,56.45,56.57,56.28,56.34,92800.0,37.276,37.3552,37.1637,37.2033,92800.0
2011-09-22 12:10:00,56.36,56.58,56.34,56.56,77800.0,37.2165,37.3618,37.2033,37.3486,77800.0
2011-09-22 12:15:00,56.55,56.56,56.42,56.48,64500.0,37.342,37.3486,37.2561,37.2958,64500.0
2011-09-22 12:20:00,56.5,56.5,56.18,56.45,66900.0,37.309,37.309,37.0977,37.276,66900.0
2011-09-22 12:25:00,56.43,56.65,56.37,56.55,33200.0,37.2628,37.408,37.2231,37.342,33200.0
2011-09-22 12:30:00,56.52,56.68,56.47,56.65,106800.0,37.3222,37.4278,37.2892,37.408,106800.0
2011-09-22 12:35:00,56.65,56.9,56.63,56.87,33800.0,37.408,37.5731,37.3948,37.5533,33800.0
2011-09-22 12:40:00,56.89,56.97,56.88,56.9,31100.0,37.5665,37.6193,37.5599,37.5731,31100.0
2011-09-22 12:45:00,56.9,57.14,56.88,57.09,73300.0,37.5731,37.7316,37.5599,37.6986,73300.0
2011-09-22 12:50:00,57.14,57.18,56.98,57.05,38400.0,37.7316,37.758,37.6259,37.6722,38400.0
2011-09-22 12:55:00,57.04,57.15,57.02,57.1,23600.0,37.6656,37.7382,37.6523,37.7052,23600.0
2011-09-22 13:00:00,57.12,57.15,56.87,56.87,36500.0,37.7184,37.7382,37.5533,37.5533,36500.0
2011-09-22 13:05:00,56.86,56.89,56.62,56.67,36300.0,37.5467,37.5665,37.3882,37.4212,36300.0
2011-09-22 13:10:00,56.66,56.76,56.66,56.68,25900.0,37.4146,37.4807,37.4146,37.4278,25900.0
2011-09-22 13:15:00,56.68,56.8,56.61,56.74,85900.0,37.4278,37.5071,37.3816,37.4675,85900.0
2011-09-22 13:20:00,56.74,56.74,56.6,56.63,75600.0,37.4675,37.4675,37.375,37.3948,75600.0
2011-09-22 13:25:00,56.63,56.76,56.59,56.63,64500.0,37.3948,37.4807,37.3684,37.3948,64500.0
2011-09-22 13:30:00,56.63,56.68,56.57,56.6,50800.0,37.3948,37.4278,37.3552,37.375,50800.0
2011-09-22 13:35:00,56.6,56.64,56.36,56.52,78700.0,37.375,37.4014,37.2165,37.3222,78700.0
2011-09-22 13:40:00,56.51,56.74,56.49,56.5,35900.0,37.3156,37.4675,37.3024,37.309,35900.0
2011-09-22 13:45:00,56.54,56.6,56.45,56.47,70400.0,37.3354,37.375,37.276,37.2892,70400.0
2011-09-22 13:50:00,56.47,56.51,56.08,56.1,104500.0,37.2892,37.3156,37.0316,37.0448,104500.0
2011-09-22 13:55:00,56.11,56.15,55.72,55.75,74300.0,37.0514,37.0779,36.7939,36.8137,74300.0
2011-09-22 14:00:00,55.75,55.83,55.6,55.72,84600.0,36.8137,36.8665,36.7147,36.7939,84600.0
2011-09-22 14:05:00,55.7,55.83,55.67,55.72,72900.0,36.7807,36.8665,36.7609,36.7939,72900.0
2011-09-22 14:10:00,55.7,55.87,55.65,55.85,61500.0,36.7807,36.893,36.7477,36.8798,61500.0
2011-09-22 14:15:00,55.86,55.87,55.6,55.75,104100.0,36.8864,36.893,36.7147,36.8137,104100.0
2011-09-22 14:20:00,55.78,56.6,55.75,56.43,156400.0,36.8335,37.375,36.8137,37.2628,156400.0
2011-09-22 14:25:00,56.42,56.53,56.15,56.33,58700.0,37.2561,37.3288,37.0779,37.1967,58700.0
2011-09-22 14:30:00,56.32,56.37,56.15,56.31,112100.0,37.1901,37.2231,37.0779,37.1835,112100.0
2011-09-22 14:35:00,56.3,56.38,56.06,56.19,72100.0,37.1769,37.2297,37.0184,37.1043,72100.0
2011-09-22 14:40:00,56.18,56.48,56.07,56.39,64000.0,37.0977,37.2958,37.025,37.2363,64000.0
2011-09-22 14:45:00,56.37,56.53,56.27,56.32,48000.0,37.2231,37.3288,37.1571,37.1901,48000.0
2011-09-22 14:50:00,56.31,56.42,56.24,56.41,122900.0,37.1835,37.2561,37.1373,37.2495,122900.0
2011-09-22 14:55:00,56.42,56.42,56.08,56.09,45700.0,37.2561,37.2561,37.0316,37.0382,45700.0
2011-09-22 15:00:00,56.08,56.16,56.02,56.06,72300.0,37.0316,37.0845,36.992,37.0184,72300.0
2011-09-22 15:05:00,56.07,56.35,56.01,56.35,112700.0,37.025,37.2099,36.9854,37.2099,112700.0
2011-09-22 15:10:00,56.36,56.48,56.26,56.31,88000.0,37.2165,37.2958,37.1505,37.1835,88000.0
2011-09-22 15:15:00,56.32,56.49,56.32,56.39,65100.0,37.1901,37.3024,37.1901,37.2363,65100.0
2011-09-22 15:20:00,56.39,56.4,56.08,56.18,241100.0,37.2363,37.2429,37.0316,37.0977,241100.0
2011-09-22 15:25:00,56.18,56.41,56.15,56.37,161100.0,37.0977,37.2495,37.0779,37.2231,161100.0
2011-09-22 15:30:00,56.36,56.67,56.31,56.44,108800.0,37.2165,37.4212,37.1835,37.2694,108800.0
2011-09-22 15:35:00,56.44,57.05,56.36,57.05,190800.0,37.2694,37.6722,37.2165,37.6722,190800.0
2011-09-22 15:40:00,57.04,57.07,56.8,56.81,183700.0,37.6656,37.6854,37.5071,37.5137,183700.0
2011-09-22 15:45:00,56.79,57.12,56.7,56.99,230800.0,37.5005,37.7184,37.441,37.6325,230800.0
2011-09-22 15:50:00,57.01,57.02,56.75,56.81,157600.0,37.6457,37.6523,37.4741,37.5137,157600.0
2011-09-22 15:55:00,56.8,57.15,56.78,56.91,578100.0,37.5071,37.7382,37.4939,37.5797,578100.0
2011-09-23 09:30:00,56.08,56.59,55.97,56.52,105400.0,37.0316,37.3684,36.959,37.3222,105400.0
2011-09-23 09:35:00,56.59,56.65,56.24,56.41,46300.0,37.3684,37.408,37.1373,37.2495,46300.0
2011-09-23 09:40:00,56.4,56.79,56.26,56.73,44600.0,37.2429,37.5005,37.1505,37.4609,44600.0
2011-09-23 09:45:00,56.73,56.96,56.55,56.59,80700.0,37.4609,37.6127,37.342,37.3684,80700.0
2011-09-23 09:50:00,56.58,57.0,56.53,56.95,62200.0,37.3618,37.6391,37.3288,37.6061,62200.0
2011-09-23 09:55:00,56.9,56.96,56.48,56.48,85200.0,37.5731,37.6127,37.2958,37.2958,85200.0
2011-09-23 10:00:00,56.48,56.5,56.0,56.04,110200.0,37.2958,37.309,36.9788,37.0052,110200.0
2011-09-23 10:05:00,56.04,56.1,55.8,56.1,79800.0,37.0052,37.0448,36.8467,37.0448,79800.0
2011-09-23 10:10:00,56.09,56.2,55.82,55.94,56300.0,37.0382,37.1109,36.8599,36.9392,56300.0
2011-09-23 10:15:00,55.94,56.15,55.94,55.97,48300.0,36.9392,37.0779,36.9392,36.959,48300.0
2011-09-23 10:20:00,55.95,55.98,55.68,55.92,57000.0,36.9458,36.9656,36.7675,36.926,57000.0
2011-09-23 10:25:00,55.94,55.99,55.8,55.89,43300.0,36.9392,36.9722,36.8467,36.9062,43300.0
2011-09-23 10:30:00,55.85,56.03,55.82,55.82,49600.0,36.8798,36.9986,36.8599,36.8599,49600.0
2011-09-23 10:35:00,55.84,55.97,55.8,55.96,46600.0,36.8732,36.959,36.8467,36.9524,46600.0
2011-09-23 10:40:00,55.96,55.96,55.75,55.89,36300.0,36.9524,36.9524,36.8137,36.9062,36300.0
2011-09-23 10:45:00,55.89,56.3,55.87,56.25,62900.0,36.9062,37.1769,36.893,37.1439,62900.0
2011-09-23 10:50:00,56.25,56.35,56.19,56.23,32600.0,37.1439,37.2099,37.1043,37.1307,32600.0
2011-09-23 10:55:00,56.21,56.33,56.14,56.23,70000.0,37.1175,37.1967,37.0713,37.1307,70000.0
2011-09-23 11:00:00,56.2,56.32,56.16,56.25,52500.0,37.1109,37.1901,37.0845,37.1439,52500.0
2011-09-23 11:05:00,56.26,56.59,56.23,56.53,35000.0,37.1505,37.3684,37.1307,37.3288,35000.0
2011-09-23 11:10:00,56.57,56.72,56.49,56.52,30200.0,37.3552,37.4542,37.3024,37.3222,30200.0
2011-09-23 11:15:00,56.47,56.63,56.45,56.48,43900.0,37.2892,37.3948,37.276,37.2958,43900.0
2011-09-23 11:20:00,56.47,56.6,56.47,56.5,39000.0,37.2892,37.375,37.2892,37.309,39000.0
2011-09-23 11:25:00,56.49,56.54,56.18,56.34,25900.0,37.3024,37.3354,37.0977,37.2033,25900.0
2011-09-23 11:30:00,56.3,56.35,56.17,56.25,39900.0,37.1769,37.2099,37.0911,37.1439,39900.0
2011-09-23 11:35:00,56.25,56.29,56.06,56.1,31300.0,37.1439,37.1703,37.0184,37.0448,31300.0
2011-09-23 11:40:00,56.11,56.29,56.1,56.16,58100.0,37.0514,37.1703,37.0448,37.0845,58100.0
2011-09-23 11:45:00,56.13,56.18,55.96,56.12,46400.0,37.0646,37.0977,36.9524,37.058,46400.0
2011-09-23 11:50:00,56.12,56.14,56.04,56.06,23500.0,37.058,37.0713,37.0052,37.0184,23500.0
2011-09-23 11:55:00,56.06,56.28,56.01,56.27,40600.0,37.0184,37.1637,36.9854,37.1571,40600.0
2011-09-23 12:00:00,56.25,56.28,56.17,56.24,59300.0,37.1439,37.1637,37.0911,37.1373,59300.0
2011-09-23 12:05:00,56.28,56.52,56.28,56.52,23100.0,37.1637,37.3222,37.1637,37.3222,23100.0
2011-09-23 12:10:00,56.48,56.49,56.31,56.34,9600.0,37.2958,37.3024,37.1835,37.2033,9600.0
2011-09-23 12:15:00,56.31,56.48,56.3,56.47,14100.0,37.1835,37.2958,37.1769,37.2892,14100.0
2011-09-23 12:20:00,56.43,56.44,56.22,56.27,30700.0,37.2628,37.2694,37.1241,37.1571,30700.0
2011-09-23 12:25:00,56.26,56.32,56.09,56.15,26500.0,37.1505,37.1901,37.0382,37.0779,26500.0
2011-09-23 12:30:00,56.13,56.29,56.13,56.29,25600.0,37.0646,37.1703,37.0646,37.1703,25600.0
2011-09-23 12:35:00,56.26,56.31,56.13,56.17,21300.0,37.1505,37.1835,37.0646,37.0911,21300.0
2011-09-23 12:40:00,56.13,56.15,55.91,55.96,22000.0,37.0646,37.0779,36.9194,36.9524,22000.0
2011-09-23 12:45:00,55.94,56.32,55.93,56.18,50800.0,36.9392,37.1901,36.9326,37.0977,50800.0
2011-09-23 12:50:00,56.18,56.43,56.16,56.31,31800.0,37.0977,37.2628,37.0845,37.1835,31800.0
2011-09-23 12:55:00,56.29,56.31,56.18,56.21,47800.0,37.1703,37.1835,37.0977,37.1175,47800.0
2011-09-23 13:00:00,56.19,56.29,56.16,56.27,17400.0,37.1043,37.1703,37.0845,37.1571,17400.0
2011-09-23 13:05:00,56.26,56.26,55.92,55.94,78300.0,37.1505,37.1505,36.926,36.9392,78300.0
2011-09-23 13:10:00,55.96,56.13,55.94,56.02,54300.0,36.9524,37.0646,36.9392,36.992,54300.0
2011-09-23 13:15:00,56.01,56.03,55.9,55.91,32200.0,36.9854,36.9986,36.9128,36.9194,32200.0
2011-09-23 13:20:00,55.92,56.01,55.9,55.92,21000.0,36.926,36.9854,36.9128,36.926,21000.0
2011-09-23 13:25:00,55.91,56.02,55.9,55.96,32800.0,36.9194,36.992,36.9128,36.9524,32800.0
2011-09-23 13:30:00,55.98,56.28,55.91,56.11,67300.0,36.9656,37.1637,36.9194,37.0514,67300.0
2011-09-23 13:35:00,56.09,56.25,56.04,56.21,28300.0,37.0382,37.1439,37.0052,37.1175,28300.0
2011-09-23 13:40:00,56.21,56.61,56.17,56.61,44200.0,37.1175,37.3816,37.0911,37.3816,44200.0
2011-09-23 13:45:00,56.57,56.71,56.45,56.64,115600.0,37.3552,37.4476,37.276,37.4014,115600.0
2011-09-23 13:50:00,56.63,56.78,56.54,56.68,100400.0,37.3948,37.4939,37.3354,37.4278,100400.0
2011-09-23 13:55:00,56.68,56.89,56.6,56.83,59200.0,37.4278,37.5665,37.375,37.5269,59200.0
2011-09-23 14:00:00,56.8,57.04,56.8,56.98,84200.0,37.5071,37.6656,37.5071,37.6259,84200.0
2011-09-23 14:05:00,56.95,56.98,56.65,56.68,45300.0,37.6061,37.6259,37.408,37.4278,45300.0
2011-09-23 14:10:00,56.66,56.66,56.41,56.41,30300.0,37.4146,37.4146,37.2495,37.2495,30300.0
2011-09-23 14:15:00,56.41,56.56,56.4,56.46,40400.0,37.2495,37.3486,37.2429,37.2826,40400.0
2011-09-23 14:20:00,56.43,56.45,56.18,56.18,30500.0,37.2628,37.276,37.0977,37.0977,30500.0
2011-09-23 14:25:00,56.17,56.19,55.99,56.02,61100.0,37.0911,37.1043,36.9722,36.992,61100.0
2011-09-23 14:30:00,56.02,56.17,56.01,56.1,57600.0,36.992,37.0911,36.9854,37.0448,57600.0
2011-09-23 14:35:00,56.08,56.18,56.04,56.12,66900.0,37.0316,37.0977,37.0052,37.058,66900.0
2011-09-23 14:40:00,56.11,56.13,55.99,55.99,62200.0,37.0514,37.0646,36.9722,36.9722,62200.0
2011-09-23 14:45:00,56.02,56.08,55.75,55.75,61500.0,36.992,37.0316,36.8137,36.8137,61500.0
2011-09-23 14:50:00,55.77,55.8,55.65,55.78,93400.0,36.8269,36.8467,36.7477,36.8335,93400.0
2011-09-23 14:55:00,55.81,55.86,55.53,55.57,68100.0,36.8533,36.8864,36.6684,36.6949,68100.0
2011-09-23 15:00:00,55.55,55.88,55.55,55.84,74800.0,36.6817,36.8996,36.6817,36.8732,74800.0
2011-09-23 15:05:00,55.81,55.84,55.68,55.75,105400.0,36.8533,36.8732,36.7675,36.8137,105400.0
2011-09-23 15:10:00,55.74,55.88,55.73,55.87,74400.0,36.8071,36.8996,36.8005,36.893,74400.0
2011-09-23 15:15:00,55.83,55.93,55.72,55.74,81200.0,36.8665,36.9326,36.7939,36.8071,81200.0
2011-09-23 15:20:00,55.73,55.86,55.61,55.68,80300.0,36.8005,36.8864,36.7213,36.7675,80300.0
2011-09-23 15:25:00,55.67,55.82,55.63,55.8,77400.0,36.7609,36.8599,36.7345,36.8467,77400.0
2011-09-23 15:30:00,55.79,55.84,55.6,55.62,94200.0,36.8401,36.8732,36.7147,36.7279,94200.0
2011-09-23 15:35:00,55.62,55.77,55.52,55.55,154300.0,36.7279,36.8269,36.6618,36.6817,154300.0
2011-09-23 15:40:00,55.55,55.57,55.24,55.34,171200.0,36.6817,36.6949,36.477,36.543,171200.0
2011-09-23 15:45:00,55.32,55.34,55.14,55.26,159400.0,36.5298,36.543,36.4109,36.4902,159400.0
2011-09-23 15:50:00,55.29,55.36,55.19,55.24,90600.0,36.51,36.5562,36.4439,36.477,90600.0
2011-09-23 15:55:00,55.24,55.42,55.19,55.37,239500.0,36.477,36.5958,36.4439,36.5628,239500.0
2011-09-26 09:30:00,55.77,56.25,55.77,56.04,103100.0,36.8269,37.1439,36.8269,37.0052,103100.0
2011-09-26 09:35:00,56.04,56.11,55.92,56.02,109700.0,37.0052,37.0514,36.926,36.992,109700.0
2011-09-26 09:40:00,56.01,56.28,56.0,56.12,96800.0,36.9854,37.1637,36.9788,37.058,96800.0
2011-09-26 09:45:00,56.12,56.25,56.0,56.25,98000.0,37.058,37.1439,36.9788,37.1439,98000.0
2011-09-26 09:50:00,56.26,56.28,56.09,56.19,182500.0,37.1505,37.1637,37.0382,37.1043,182500.0
2011-09-26 09:55:00,56.17,56.19,55.95,56.08,119400.0,37.0911,37.1043,36.9458,37.0316,119400.0
2011-09-26 10:00:00,56.07,56.2,55.8,55.88,214600.0,37.025,37.1109,36.8467,36.8996,214600.0
2011-09-26 10:05:00,55.91,55.98,55.78,55.8,89700.0,36.9194,36.9656,36.8335,36.8467,89700.0
2011-09-26 10:10:00,55.81,55.83,55.53,55.7,80000.0,36.8533,36.8665,36.6684,36.7807,80000.0
2011-09-26 10:15:00,55.68,55.68,55.47,55.51,107900.0,36.7675,36.7675,36.6288,36.6552,107900.0
2011-09-26 10:20:00,55.52,55.64,55.47,55.61,98100.0,36.6618,36.7411,36.6288,36.7213,98100.0
2011-09-26 10:25:00,55.62,55.87,55.62,55.77,64500.0,36.7279,36.893,36.7279,36.8269,64500.0
2011-09-26 10:30:00,55.8,55.8,55.64,55.71,63500.0,36.8467,36.8467,36.7411,36.7873,63500.0
2011-09-26 10:35:00,55.7,55.74,55.49,55.54,88800.0,36.7807,36.8071,36.642,36.6751,88800.0
2011-09-26 10:40:00,55.54,55.76,55.47,55.68,62900.0,36.6751,36.8203,36.6288,36.7675,62900.0
2011-09-26 10:45:00,55.72,55.78,55.6,55.6,76200.0,36.7939,36.8335,36.7147,36.7147,76200.0
2011-09-26 10:50:00,55.62,55.95,55.57,55.95,49600.0,36.7279,36.9458,36.6949,36.9458,49600.0
2011-09-26 10:55:00,55.93,56.08,55.84,56.0,51200.0,36.9326,37.0316,36.8732,36.9788,51200.0
2011-09-26 11:00:00,56.0,56.07,55.86,56.03,58100.0,36.9788,37.025,36.8864,36.9986,58100.0
2011-09-26 11:05:00,56.0,56.25,56.0,56.23,44700.0,36.9788,37.1439,36.9788,37.1307,44700.0
2011-09-26 11:10:00,56.23,56.27,56.09,56.15,35900.0,37.1307,37.1571,37.0382,37.0779,35900.0
2011-09-26 11:15:00,56.14,56.51,56.12,56.45,59200.0,37.0713,37.3156,37.058,37.276,59200.0
2011-09-26 11:20:00,56.44,56.46,56.28,56.33,63400.0,37.2694,37.2826,37.1637,37.1967,63400.0
2011-09-26 11:25:00,56.34,56.37,56.18,56.29,26200.0,37.2033,37.2231,37.0977,37.1703,26200.0
2011-09-26 11:30:00,56.32,56.32,55.98,56.09,49400.0,37.1901,37.1901,36.9656,37.0382,49400.0
2011-09-26 11:35:00,56.1,56.3,56.02,56.25,32900.0,37.0448,37.1769,36.992,37.1439,32900.0
2011-09-26 11:40:00,56.29,56.62,56.29,56.58,44600.0,37.1703,37.3882,37.1703,37.3618,44600.0
2011-09-26 11:45:00,56.58,56.58,56.4,56.4,43500.0,37.3618,37.3618,37.2429,37.2429,43500.0
2011-09-26 11:50:00,56.39,56.57,56.36,56.52,70500.0,37.2363,37.3552,37.2165,37.3222,70500.0
2011-09-26 11:55:00,56.51,56.66,56.5,56.64,24300.0,37.3156,37.4146,37.309,37.4014,24300.0
2011-09-26 12:00:00,56.66,56.66,56.45,56.57,40400.0,37.4146,37.4146,37.276,37.3552,40400.0
2011-09-26 12:05:00,56.58,56.64,56.42,56.5,62700.0,37.3618,37.4014,37.2561,37.309,62700.0
2011-09-26 12:10:00,56.5,56.5,56.38,56.49,35700.0,37.309,37.309,37.2297,37.3024,35700.0
2011-09-26 12:15:00,56.47,56.5,56.4,56.48,38600.0,37.2892,37.309,37.2429,37.2958,38600.0
2011-09-26 12:20:00,56.48,56.65,56.44,56.55,67900.0,37.2958,37.408,37.2694,37.342,67900.0
2011-09-26 12:25:00,56.52,56.86,56.52,56.86,62200.0,37.3222,37.5467,37.3222,37.5467,62200.0
2011-09-26 12:30:00,56.82,56.89,56.77,56.82,33200.0,37.5203,37.5665,37.4873,37.5203,33200.0
2011-09-26 12:35:00,56.8,56.96,56.79,56.9,36500.0,37.5071,37.6127,37.5005,37.5731,36500.0
2011-09-26 12:40:00,56.89,57.03,56.76,56.78,48100.0,37.5665,37.659,37.4807,37.4939,48100.0
2011-09-26 12:45:00,56.82,56.82,56.39,56.39,48800.0,37.5203,37.5203,37.2363,37.2363,48800.0
2011-09-26 12:50:00,56.39,56.62,56.38,56.62,41700.0,37.2363,37.3882,37.2297,37.3882,41700.0
2011-09-26 12:55:00,56.61,56.61,56.49,56.52,32200.0,37.3816,37.3816,37.3024,37.3222,32200.0
2011-09-26 13:00:00,56.51,56.53,56.33,56.36,24800.0,37.3156,37.3288,37.1967,37.2165,24800.0
2011-09-26 13:05:00,56.38,56.48,56.23,56.36,23300.0,37.2297,37.2958,37.1307,37.2165,23300.0
2011-09-26 13:10:00,56.34,56.41,56.23,56.28,30000.0,37.2033,37.2495,37.1307,37.1637,30000.0
2011-09-26 13:15:00,56.29,56.39,56.28,56.32,30500.0,37.1703,37.2363,37.1637,37.1901,30500.0
2011-09-26 13:20:00,56.33,56.45,56.3,56.36,36800.0,37.1967,37.276,37.1769,37.2165,36800.0
2011-09-26 13:25:00,56.37,56.4,56.24,56.28,17800.0,37.2231,37.2429,37.1373,37.1637,17800.0
2011-09-26 13:30:00,56.28,56.45,56.24,56.25,47000.0,37.1637,37.276,37.1373,37.1439,47000.0
2011-09-26 13:35:00,56.25,56.26,56.05,56.19,66200.0,37.1439,37.1505,37.0118,37.1043,66200.0
2011-09-26 13:40:00,56.19,56.25,56.06,56.1,28600.0,37.1043,37.1439,37.0184,37.0448,28600.0
2011-09-26 13:45:00,56.13,56.27,56.13,56.19,29300.0,37.0646,37.1571,37.0646,37.1043,29300.0
2011-09-26 13:50:00,56.15,56.28,56.08,56.22,25000.0,37.0779,37.1637,37.0316,37.1241,25000.0
2011-09-26 13:55:00,56.23,56.38,56.22,56.23,41000.0,37.1307,37.2297,37.1241,37.1307,41000.0
2011-09-26 14:00:00,56.27,56.61,56.21,56.6,67000.0,37.1571,37.3816,37.1175,37.375,67000.0
2011-09-26 14:05:00,56.6,56.79,56.53,56.61,47600.0,37.375,37.5005,37.3288,37.3816,47600.0
2011-09-26 14:10:00,56.61,56.64,56.39,56.39,31200.0,37.3816,37.4014,37.2363,37.2363,31200.0
2011-09-26 14:15:00,56.4,56.49,56.29,56.39,35300.0,37.2429,37.3024,37.1703,37.2363,35300.0
2011-09-26 14:20:00,56.38,56.54,56.3,56.43,25500.0,37.2297,37.3354,37.1769,37.2628,25500.0
2011-09-26 14:25:00,56.43,56.53,56.38,56.47,33000.0,37.2628,37.3288,37.2297,37.2892,33000.0
2011-09-26 14:30:00,56.49,56.65,56.41,56.64,41100.0,37.3024,37.408,37.2495,37.4014,41100.0
2011-09-26 14:35:00,56.66,56.7,56.56,56.6,32400.0,37.4146,37.441,37.3486,37.375,32400.0
2011-09-26 14:40:00,56.62,56.83,56.62,56.75,52100.0,37.3882,37.5269,37.3882,37.4741,52100.0
2011-09-26 14:45:00,56.75,57.0,56.74,56.86,72100.0,37.4741,37.6391,37.4675,37.5467,72100.0
2011-09-26 14:50:00,56.86,56.86,56.69,56.77,51000.0,37.5467,37.5467,37.4344,37.4873,51000.0
2011-09-26 14:55:00,56.75,56.95,56.72,56.94,59100.0,37.4741,37.6061,37.4542,37.5995,59100.0
2011-09-26 15:00:00,56.93,57.2,56.9,57.2,106500.0,37.5929,37.7712,37.5731,37.7712,106500.0
2011-09-26 15:05:00,57.16,57.2,57.0,57.07,32600.0,37.7448,37.7712,37.6391,37.6854,32600.0
2011-09-26 15:10:00,57.1,57.33,57.08,57.27,43900.0,37.7052,37.8571,37.692,37.8174,43900.0
2011-09-26 15:15:00,57.27,57.29,57.2,57.24,124400.0,37.8174,37.8306,37.7712,37.7976,124400.0
2011-09-26 15:20:00,57.25,57.27,57.07,57.13,84400.0,37.8042,37.8174,37.6854,37.725,84400.0
2011-09-26 15:25:00,57.12,57.26,57.09,57.18,95800.0,37.7184,37.8108,37.6986,37.758,95800.0
2011-09-26 15:30:00,57.19,57.19,56.96,57.01,104200.0,37.7646,37.7646,37.6127,37.6457,104200.0
2011-09-26 15:35:00,57.01,57.27,56.98,57.27,101500.0,37.6457,37.8174,37.6259,37.8174,101500.0
2011-09-26 15:40:00,57.28,57.47,57.19,57.47,64200.0,37.824,37.9495,37.7646,37.9495,64200.0
2011-09-26 15:45:00,57.46,57.57,57.41,57.52,86900.0,37.9429,38.0155,37.9099,37.9825,86900.0
2011-09-26 15:50:00,57.52,57.57,57.3,57.36,180300.0,37.9825,38.0155,37.8372,37.8769,180300.0
2011-09-26 15:55:00,57.36,57.47,57.32,57.43,320500.0,37.8769,37.9495,37.8504,37.9231,320500.0
2011-09-27 09:30:00,59.02,59.93,58.83,59.91,137600.0,38.973,39.5739,38.8476,39.5607,137600.0
2011-09-27 09:35:00,59.92,59.97,59.71,59.97,70100.0,39.5673,39.6003,39.4287,39.6003,70100.0
2011-09-27 09:40:00,59.97,59.97,59.33,59.45,54000.0,39.6003,39.6003,39.1777,39.257,54000.0
2011-09-27 09:45:00,59.4,59.84,59.27,59.78,55900.0,39.2239,39.5145,39.1381,39.4749,55900.0
2011-09-27 09:50:00,59.79,59.98,59.73,59.81,57200.0,39.4815,39.6069,39.4419,39.4947,57200.0
2011-09-27 09:55:00,59.76,59.94,59.68,59.84,36700.0,39.4617,39.5805,39.4088,39.5145,36700.0
2011-09-27 10:00:00,59.84,59.98,59.55,59.6,75200.0,39.5145,39.6069,39.323,39.356,75200.0
2011-09-27 10:05:00,59.55,59.62,59.46,59.57,93700.0,39.323,39.3692,39.2636,39.3362,93700.0
2011-09-27 10:10:00,59.58,59.65,59.45,59.56,74700.0,39.3428,39.389,39.257,39.3296,74700.0
2011-09-27 10:15:00,59.54,59.65,59.35,59.41,31000.0,39.3164,39.389,39.1909,39.2306,31000.0
2011-09-27 10:20:00,59.45,59.61,59.31,59.61,30600.0,39.257,39.3626,39.1645,39.3626,30600.0
2011-09-27 10:25:00,59.59,59.92,59.59,59.85,24600.0,39.3494,39.5673,39.3494,39.5211,24600.0
2011-09-27 10:30:00,59.83,59.85,59.65,59.74,29600.0,39.5079,39.5211,39.389,39.4485,29600.0
2011-09-27 10:35:00,59.73,59.9,59.72,59.77,39800.0,39.4419,39.5541,39.4353,39.4683,39800.0
2011-09-27 10:40:00,59.78,59.88,59.77,59.8,43100.0,39.4749,39.5409,39.4683,39.4881,43100.0
2011-09-27 10:45:00,59.8,59.85,59.63,59.77,34100.0,39.4881,39.5211,39.3758,39.4683,34100.0
2011-09-27 10:50:00,59.81,59.87,59.51,59.56,37000.0,39.4947,39.5343,39.2966,39.3296,37000.0
2011-09-27 10:55:00,59.58,59.94,59.58,59.94,20200.0,39.3428,39.5805,39.3428,39.5805,20200.0
2011-09-27 11:00:00,59.91,59.92,59.67,59.76,24800.0,39.5607,39.5673,39.4022,39.4617,24800.0
2011-09-27 11:05:00,59.74,59.74,59.54,59.57,19700.0,39.4485,39.4485,39.3164,39.3362,19700.0
2011-09-27 11:10:00,59.57,59.72,59.55,59.68,27500.0,39.3362,39.4353,39.323,39.4088,27500.0
2011-09-27 11:15:00,59.69,59.83,59.69,59.8,38400.0,39.4154,39.5079,39.4154,39.4881,38400.0
2011-09-27 11:20:00,59.8,59.83,59.63,59.77,60000.0,39.4881,39.5079,39.3758,39.4683,60000.0
2011-09-27 11:25:00,59.77,59.85,59.74,59.81,34100.0,39.4683,39.5211,39.4485,39.4947,34100.0
2011-09-27 11:30:00,59.81,59.82,59.69,59.8,15400.0,39.4947,39.5013,39.4154,39.4881,15400.0
2011-09-27 11:35:00,59.81,59.85,59.73,59.75,13200.0,39.4947,39.5211,39.4419,39.4551,13200.0
2011-09-27 11:40:00,59.73,59.77,59.53,59.54,38300.0,39.4419,39.4683,39.3098,39.3164,38300.0
2011-09-27 11:45:00,59.57,59.57,59.44,59.51,55400.0,39.3362,39.3362,39.2504,39.2966,55400.0
2011-09-27 11:50:00,59.53,59.69,59.52,59.69,34100.0,39.3098,39.4154,39.3032,39.4154,34100.0
2011-09-27 11:55:00,59.69,59.9,59.64,59.89,93900.0,39.4154,39.5541,39.3824,39.5475,93900.0
2011-09-27 12:00:00,59.9,59.96,59.82,59.9,30200.0,39.5541,39.5937,39.5013,39.5541,30200.0
2011-09-27 12:05:00,59.9,60.14,59.87,60.1,69300.0,39.5541,39.7126,39.5343,39.6862,69300.0
2011-09-27 12:10:00,60.1,60.1,59.98,59.99,30600.0,39.6862,39.6862,39.6069,39.6135,30600.0
2011-09-27 12:15:00,60.03,60.06,59.9,59.94,14600.0,39.64,39.6598,39.5541,39.5805,14600.0
2011-09-27 12:20:00,59.91,60.03,59.89,59.98,17900.0,39.5607,39.64,39.5475,39.6069,17900.0
2011-09-27 12:25:00,59.99,60.0,59.76,59.83,23800.0,39.6135,39.6201,39.4617,39.5079,23800.0
2011-09-27 12:30:00,59.85,59.85,59.65,59.67,17300.0,39.5211,39.5211,39.389,39.4022,17300.0
2011-09-27 12:35:00,59.68,59.71,59.59,59.61,17400.0,39.4088,39.4287,39.3494,39.3626,17400.0
2011-09-27 12:40:00,59.62,59.62,59.57,59.57,23900.0,39.3692,39.3692,39.3362,39.3362,23900.0
2011-09-27 12:45:00,59.61,59.71,59.59,59.69,34400.0,39.3626,39.4287,39.3494,39.4154,34400.0
2011-09-27 12:50:00,59.69,59.71,59.64,59.68,16200.0,39.4154,39.4287,39.3824,39.4088,16200.0
2011-09-27 12:55:00,59.67,59.72,59.57,59.57,33100.0,39.4022,39.4353,39.3362,39.3362,33100.0
2011-09-27 13:00:00,59.58,59.67,59.5,59.67,30800.0,39.3428,39.4022,39.29,39.4022,30800.0
2011-09-27 13:05:00,59.64,59.72,59.64,59.7,14600.0,39.3824,39.4353,39.3824,39.422,14600.0
2011-09-27 13:10:00,59.7,59.77,59.58,59.69,24200.0,39.422,39.4683,39.3428,39.4154,24200.0
2011-09-27 13:15:00,59.7,59.72,59.56,59.69,25300.0,39.422,39.4353,39.3296,39.4154,25300.0
2011-09-27 13:20:00,59.68,59.71,59.61,59.66,13900.0,39.4088,39.4287,39.3626,39.3956,13900.0
2011-09-27 13:25:00,59.66,59.76,59.66,59.76,9800.0,39.3956,39.4617,39.3956,39.4617,9800.0
2011-09-27 13:30:00,59.76,59.76,59.59,59.66,19600.0,39.4617,39.4617,39.3494,39.3956,19600.0
2011-09-27 13:35:00,59.65,59.83,59.64,59.8,14200.0,39.389,39.5079,39.3824,39.4881,14200.0
2011-09-27 13:40:00,59.79,59.87,59.78,59.84,10800.0,39.4815,39.5343,39.4749,39.5145,10800.0
2011-09-27 13:45:00,59.84,59.96,59.84,59.92,21200.0,39.5145,39.5937,39.5145,39.5673,21200.0
2011-09-27 13:50:00,59.93,60.03,59.92,59.99,32200.0,39.5739,39.64,39.5673,39.6135,32200.0
2011-09-27 13:55:00,60.0,60.01,59.94,59.97,16100.0,39.6201,39.6268,39.5805,39.6003,16100.0
2011-09-27 14:00:00,59.98,60.02,59.91,59.97,17000.0,39.6069,39.6334,39.5607,39.6003,17000.0
2011-09-27 14:05:00,59.97,60.02,59.97,60.01,17900.0,39.6003,39.6334,39.6003,39.6268,17900.0
2011-09-27 14:10:00,60.01,60.11,60.01,60.04,47200.0,39.6268,39.6928,39.6268,39.6466,47200.0
2011-09-27 14:15:00,60.05,60.07,59.93,60.0,26200.0,39.6532,39.6664,39.5739,39.6201,26200.0
2011-09-27 14:20:00,60.02,60.03,59.91,59.93,22000.0,39.6334,39.64,39.5607,39.5739,22000.0
2011-09-27 14:25:00,59.94,59.95,59.85,59.85,9900.0,39.5805,39.5871,39.5211,39.5211,9900.0
2011-09-27 14:30:00,59.87,59.87,59.81,59.82,17100.0,39.5343,39.5343,39.4947,39.5013,17100.0
2011-09-27 14:35:00,59.83,59.9,59.82,59.83,15600.0,39.5079,39.5541,39.5013,39.5079,15600.0
2011-09-27 14:40:00,59.83,59.85,59.66,59.69,17900.0,39.5079,39.5211,39.3956,39.4154,17900.0
2011-09-27 14:45:00,59.66,59.71,59.62,59.65,22000.0,39.3956,39.4287,39.3692,39.389,22000.0
2011-09-27 14:50:00,59.64,59.76,59.63,59.73,19000.0,39.3824,39.4617,39.3758,39.4419,19000.0
2011-09-27 14:55:00,59.73,59.75,59.61,59.68,48400.0,39.4419,39.4551,39.3626,39.4088,48400.0
2011-09-27 15:00:00,59.67,59.68,59.59,59.64,46200.0,39.4022,39.4088,39.3494,39.3824,46200.0
2011-09-27 15:05:00,59.64,59.65,59.35,59.45,49500.0,39.3824,39.389,39.1909,39.257,49500.0
2011-09-27 15:10:00,59.45,59.51,59.3,59.44,56100.0,39.257,39.2966,39.1579,39.2504,56100.0
2011-09-27 15:15:00,59.45,59.53,59.34,59.53,56000.0,39.257,39.3098,39.1843,39.3098,56000.0
2011-09-27 15:20:00,59.54,59.55,59.17,59.21,33700.0,39.3164,39.323,39.0721,39.0985,33700.0
2011-09-27 15:25:00,59.17,59.18,58.84,58.97,50300.0,39.0721,39.0787,38.8542,38.94,50300.0
2011-09-27 15:30:00,58.97,59.12,58.9,59.08,55400.0,38.94,39.0391,38.8938,39.0126,55400.0
2011-09-27 15:35:00,59.06,59.15,58.91,58.92,59500.0,38.9994,39.0589,38.9004,38.907,59500.0
2011-09-27 15:40:00,58.93,58.95,58.75,58.83,82500.0,38.9136,38.9268,38.7947,38.8476,82500.0
2011-09-27 15:45:00,58.8,58.86,58.52,58.6,94300.0,38.8277,38.8674,38.6429,38.6957,94300.0
2011-09-27 15:50:00,58.59,58.67,58.38,58.38,99100.0,38.6891,38.7419,38.5504,38.5504,99100.0
2011-09-27 15:55:00,58.38,58.69,58.3,58.66,175700.0,38.5504,38.7551,38.4976,38.7353,175700.0
2011-09-28 09:30:00,58.87,59.1,58.69,58.94,83300.0,38.874,39.0258,38.7551,38.9202,83300.0
2011-09-28 09:35:00,58.94,58.97,58.5,58.7,30400.0,38.9202,38.94,38.6296,38.7617,30400.0
2011-09-28 09:40:00,58.7,59.0,58.42,58.99,33500.0,38.7617,38.9598,38.5768,38.9532,33500.0
2011-09-28 09:45:00,59.0,59.22,58.94,58.99,67800.0,38.9598,39.1051,38.9202,38.9532,67800.0
2011-09-28 09:50:00,58.97,59.16,58.95,59.06,30300.0,38.94,39.0655,38.9268,38.9994,30300.0
2011-09-28 09:55:00,59.06,59.13,58.96,59.02,40800.0,38.9994,39.0457,38.9334,38.973,40800.0
2011-09-28 10:00:00,59.05,59.05,58.86,58.93,35700.0,38.9928,38.9928,38.8674,38.9136,35700.0
2011-09-28 10:05:00,58.89,58.91,58.72,58.9,37400.0,38.8872,38.9004,38.7749,38.8938,37400.0
2011-09-28 10:10:00,58.9,58.9,58.73,58.86,38200.0,38.8938,38.8938,38.7815,38.8674,38200.0
2011-09-28 10:15:00,58.85,58.89,58.25,58.31,23400.0,38.8608,38.8872,38.4646,38.5042,23400.0
2011-09-28 10:20:00,58.26,58.44,58.24,58.26,27500.0,38.4712,38.59,38.458,38.4712,27500.0
2011-09-28 10:25:00,58.24,58.59,58.2,58.47,24400.0,38.458,38.6891,38.4315,38.6098,24400.0
2011-09-28 10:30:00,58.48,58.53,58.18,58.27,41300.0,38.6164,38.6495,38.4183,38.4778,41300.0
2011-09-28 10:35:00,58.27,58.53,58.27,58.34,31000.0,38.4778,38.6495,38.4778,38.524,31000.0
2011-09-28 10:40:00,58.34,58.6,58.27,58.5,27000.0,38.524,38.6957,38.4778,38.6296,27000.0
2011-09-28 10:45:00,58.5,58.63,58.38,58.59,26400.0,38.6296,38.7155,38.5504,38.6891,26400.0
2011-09-28 10:50:00,58.58,58.77,58.54,58.77,38600.0,38.6825,38.8079,38.6561,38.8079,38600.0
2011-09-28 10:55:00,58.78,58.8,58.39,58.42,19900.0,38.8145,38.8277,38.557,38.5768,19900.0
2011-09-28 11:00:00,58.38,58.59,58.29,58.34,17400.0,38.5504,38.6891,38.491,38.524,17400.0
2011-09-28 11:05:00,58.33,58.37,58.18,58.27,29600.0,38.5174,38.5438,38.4183,38.4778,29600.0
2011-09-28 11:10:00,58.27,58.55,58.11,58.44,25000.0,38.4778,38.6627,38.3721,38.59,25000.0
2011-09-28 11:15:00,58.47,58.51,58.39,58.46,16900.0,38.6098,38.6362,38.557,38.6032,16900.0
2011-09-28 11:20:00,58.46,58.47,58.34,58.46,17600.0,38.6032,38.6098,38.524,38.6032,17600.0
2011-09-28 11:25:00,58.48,58.53,58.41,58.53,22900.0,38.6164,38.6495,38.5702,38.6495,22900.0
2011-09-28 11:30:00,58.53,58.57,58.21,58.23,23400.0,38.6495,38.6759,38.4381,38.4514,23400.0
2011-09-28 11:35:00,58.25,58.71,58.24,58.62,33300.0,38.4646,38.7683,38.458,38.7089,33300.0
2011-09-28 11:40:00,58.64,58.64,58.49,58.6,23700.0,38.7221,38.7221,38.623,38.6957,23700.0
2011-09-28 11:45:00,58.61,58.65,58.48,58.5,21600.0,38.7023,38.7287,38.6164,38.6296,21600.0
2011-09-28 11:50:00,58.52,58.68,58.5,58.63,28100.0,38.6429,38.7485,38.6296,38.7155,28100.0
2011-09-28 11:55:00,58.66,58.7,58.58,58.63,25800.0,38.7353,38.7617,38.6825,38.7155,25800.0
2011-09-28 12:00:00,58.65,58.65,58.44,58.45,28400.0,38.7287,38.7287,38.59,38.5966,28400.0
2011-09-28 12:05:00,58.47,58.55,58.35,58.39,35600.0,38.6098,38.6627,38.5306,38.557,35600.0
2011-09-28 12:10:00,58.39,58.51,58.37,58.41,28000.0,38.557,38.6362,38.5438,38.5702,28000.0
2011-09-28 12:15:00,58.41,58.44,58.28,58.3,26800.0,38.5702,38.59,38.4844,38.4976,26800.0
2011-09-28 12:20:00,58.31,58.54,58.31,58.45,21200.0,38.5042,38.6561,38.5042,38.5966,21200.0
2011-09-28 12:25:00,58.44,58.67,58.44,58.61,24500.0,38.59,38.7419,38.59,38.7023,24500.0
2011-09-28 12:30:00,58.62,58.63,58.45,58.46,19100.0,38.7089,38.7155,38.5966,38.6032,19100.0
2011-09-28 12:35:00,58.48,58.49,58.36,58.45,25700.0,38.6164,38.623,38.5372,38.5966,25700.0
2011-09-28 12:40:00,58.44,58.45,58.34,58.36,40400.0,38.59,38.5966,38.524,38.5372,40400.0
2011-09-28 12:45:00,58.37,58.43,58.31,58.31,19000.0,38.5438,38.5834,38.5042,38.5042,19000.0
2011-09-28 12:50:00,58.33,58.34,58.21,58.21,20900.0,38.5174,38.524,38.4381,38.4381,20900.0
2011-09-28 12:55:00,58.22,58.35,58.21,58.27,28800.0,38.4448,38.5306,38.4381,38.4778,28800.0
2011-09-28 13:00:00,58.28,58.28,58.18,58.21,31300.0,38.4844,38.4844,38.4183,38.4381,31300.0
2011-09-28 13:05:00,58.19,58.32,58.18,58.18,25800.0,38.4249,38.5108,38.4183,38.4183,25800.0
2011-09-28 13:10:00,58.19,58.19,57.96,57.97,66100.0,38.4249,38.4249,38.2731,38.2797,66100.0
2011-09-28 13:15:00,57.97,58.0,57.92,57.94,21200.0,38.2797,38.2995,38.2467,38.2599,21200.0
2011-09-28 13:20:00,57.91,57.95,57.64,57.72,28700.0,38.24,38.2665,38.0618,38.1146,28700.0
2011-09-28 13:25:00,57.71,57.72,57.52,57.55,23500.0,38.108,38.1146,37.9825,38.0023,23500.0
2011-09-28 13:30:00,57.54,57.56,57.42,57.46,112900.0,37.9957,38.0089,37.9165,37.9429,112900.0
2011-09-28 13:35:00,57.46,57.61,57.41,57.55,43200.0,37.9429,38.0419,37.9099,38.0023,43200.0
2011-09-28 13:40:00,57.55,57.69,57.5,57.55,39800.0,38.0023,38.0948,37.9693,38.0023,39800.0
2011-09-28 13:45:00,57.54,57.62,57.37,57.47,84300.0,37.9957,38.0486,37.8835,37.9495,84300.0
2011-09-28 13:50:00,57.48,57.49,57.33,57.43,86500.0,37.9561,37.9627,37.8571,37.9231,86500.0
2011-09-28 13:55:00,57.42,57.42,57.29,57.33,43700.0,37.9165,37.9165,37.8306,37.8571,43700.0
2011-09-28 14:00:00,57.32,57.38,57.12,57.16,79800.0,37.8504,37.8901,37.7184,37.7448,79800.0
2011-09-28 14:05:00,57.14,57.38,57.11,57.38,23900.0,37.7316,37.8901,37.7118,37.8901,23900.0
2011-09-28 14:10:00,57.36,57.45,57.26,57.37,13800.0,37.8769,37.9363,37.8108,37.8835,13800.0
2011-09-28 14:15:00,57.37,57.47,57.37,57.42,17700.0,37.8835,37.9495,37.8835,37.9165,17700.0
2011-09-28 14:20:00,57.43,57.48,57.33,57.48,40300.0,37.9231,37.9561,37.8571,37.9561,40300.0
2011-09-28 14:25:00,57.47,57.49,57.37,57.37,45500.0,37.9495,37.9627,37.8835,37.8835,45500.0
2011-09-28 14:30:00,57.35,57.51,57.35,57.48,47400.0,37.8703,37.9759,37.8703,37.9561,47400.0
2011-09-28 14:35:00,57.47,57.63,57.47,57.62,39800.0,37.9495,38.0552,37.9495,38.0486,39800.0
2011-09-28 14:40:00,57.64,57.69,57.56,57.62,54300.0,38.0618,38.0948,38.0089,38.0486,54300.0
2011-09-28 14:45:00,57.61,57.65,57.42,57.45,81800.0,38.0419,38.0684,37.9165,37.9363,81800.0
2011-09-28 14:50:00,57.45,57.49,57.35,57.41,57600.0,37.9363,37.9627,37.8703,37.9099,57600.0
2011-09-28 14:55:00,57.41,57.58,57.38,57.48,37300.0,37.9099,38.0221,37.8901,37.9561,37300.0
2011-09-28 15:00:00,57.47,57.68,57.44,57.64,47000.0,37.9495,38.0882,37.9297,38.0618,47000.0
2011-09-28 15:05:00,57.66,57.72,57.5,57.57,59300.0,38.075,38.1146,37.9693,38.0155,59300.0
2011-09-28 15:10:00,57.56,57.74,57.52,57.52,66400.0,38.0089,38.1278,37.9825,37.9825,66400.0
2011-09-28 15:15:00,57.56,57.57,57.34,57.38,89400.0,38.0089,38.0155,37.8637,37.8901,89400.0
2011-09-28 15:20:00,57.37,57.37,57.25,57.28,64300.0,37.8835,37.8835,37.8042,37.824,64300.0
2011-09-28 15:25:00,57.31,57.33,57.14,57.18,58500.0,37.8438,37.8571,37.7316,37.758,58500.0
2011-09-28 15:30:00,57.18,57.18,57.0,57.0,89600.0,37.758,37.758,37.6391,37.6391,89600.0
2011-09-28 15:35:00,57.0,57.01,56.71,56.77,136600.0,37.6391,37.6457,37.4476,37.4873,136600.0
2011-09-28 15:40:00,56.78,56.91,56.76,56.82,127300.0,37.4939,37.5797,37.4807,37.5203,127300.0
2011-09-28 15:45:00,56.79,56.83,56.48,56.54,146400.0,37.5005,37.5269,37.2958,37.3354,146400.0
2011-09-28 15:50:00,56.54,56.63,56.38,56.41,151100.0,37.3354,37.3948,37.2297,37.2495,151100.0
2011-09-28 15:55:00,56.42,56.54,56.37,56.45,247400.0,37.2561,37.3354,37.2231,37.276,247400.0
2011-09-29 09:30:00,57.45,58.07,57.36,57.69,64400.0,37.9363,38.3457,37.8769,38.0948,64400.0
2011-09-29 09:35:00,57.73,58.2,57.73,58.06,70700.0,38.1212,38.4315,38.1212,38.3391,70700.0
2011-09-29 09:40:00,58.05,58.2,57.91,58.2,70500.0,38.3325,38.4315,38.24,38.4315,70500.0
2011-09-29 09:45:00,58.18,58.32,57.96,58.26,60600.0,38.4183,38.5108,38.2731,38.4712,60600.0
2011-09-29 09:50:00,58.23,58.4,58.18,58.29,47700.0,38.4514,38.5636,38.4183,38.491,47700.0
2011-09-29 09:55:00,58.3,58.41,58.17,58.23,50100.0,38.4976,38.5702,38.4117,38.4514,50100.0
2011-09-29 10:00:00,58.22,58.31,58.0,58.04,61700.0,38.4448,38.5042,38.2995,38.3259,61700.0
2011-09-29 10:05:00,58.04,58.06,57.88,57.88,60500.0,38.3259,38.3391,38.2202,38.2202,60500.0
2011-09-29 10:10:00,57.87,57.92,57.77,57.8,106800.0,38.2136,38.2467,38.1476,38.1674,106800.0
2011-09-29 10:15:00,57.8,57.83,57.49,57.65,89800.0,38.1674,38.1872,37.9627,38.0684,89800.0
2011-09-29 10:20:00,57.64,57.66,57.32,57.45,58800.0,38.0618,38.075,37.8504,37.9363,58800.0
2011-09-29 10:25:00,57.44,57.49,57.04,57.05,46200.0,37.9297,37.9627,37.6656,37.6722,46200.0
2011-09-29 10:30:00,57.03,57.04,56.7,57.0,78400.0,37.659,37.6656,37.441,37.6391,78400.0
2011-09-29 10:35:00,57.0,57.28,57.0,57.15,45500.0,37.6391,37.824,37.6391,37.7382,45500.0
2011-09-29 10:40:00,57.15,57.19,56.86,56.88,28400.0,37.7382,37.7646,37.5467,37.5599,28400.0
2011-09-29 10:45:00,56.86,56.87,56.51,56.63,53700.0,37.5467,37.5533,37.3156,37.3948,53700.0
2011-09-29 10:50:00,56.6,56.85,56.6,56.74,34300.0,37.375,37.5401,37.375,37.4675,34300.0
2011-09-29 10:55:00,56.72,57.2,56.68,57.12,26400.0,37.4542,37.7712,37.4278,37.7184,26400.0
2011-09-29 11:00:00,57.12,57.37,57.12,57.31,27800.0,37.7184,37.8835,37.7184,37.8438,27800.0
2011-09-29 11:05:00,57.29,57.39,57.12,57.35,48700.0,37.8306,37.8967,37.7184,37.8703,48700.0
2011-09-29 11:10:00,57.38,57.54,57.19,57.52,30700.0,37.8901,37.9957,37.7646,37.9825,30700.0
2011-09-29 11:15:00,57.52,57.54,57.18,57.21,27100.0,37.9825,37.9957,37.758,37.7778,27100.0
2011-09-29 11:20:00,57.2,57.28,57.03,57.16,19300.0,37.7712,37.824,37.659,37.7448,19300.0
2011-09-29 11:25:00,57.16,57.64,57.13,57.59,24700.0,37.7448,38.0618,37.725,38.0287,24700.0
2011-09-29 11:30:00,57.58,57.61,57.44,57.5,15500.0,38.0221,38.0419,37.9297,37.9693,15500.0
2011-09-29 11:35:00,57.51,57.67,57.4,57.43,23500.0,37.9759,38.0816,37.9033,37.9231,23500.0
2011-09-29 11:40:00,57.43,57.52,57.3,57.52,31200.0,37.9231,37.9825,37.8372,37.9825,31200.0
2011-09-29 11:45:00,57.5,57.61,57.46,57.55,36000.0,37.9693,38.0419,37.9429,38.0023,36000.0
2011-09-29 11:50:00,57.56,57.6,57.46,57.48,27100.0,38.0089,38.0353,37.9429,37.9561,27100.0
2011-09-29 11:55:00,57.49,57.6,57.45,57.57,18100.0,37.9627,38.0353,37.9363,38.0155,18100.0
2011-09-29 12:00:00,57.56,57.73,57.55,57.7,96400.0,38.0089,38.1212,38.0023,38.1014,96400.0
2011-09-29 12:05:00,57.68,57.69,57.51,57.55,31700.0,38.0882,38.0948,37.9759,38.0023,31700.0
2011-09-29 12:10:00,57.56,57.6,57.49,57.55,40400.0,38.0089,38.0353,37.9627,38.0023,40400.0
2011-09-29 12:15:00,57.53,57.58,57.47,57.52,35300.0,37.9891,38.0221,37.9495,37.9825,35300.0
2011-09-29 12:20:00,57.52,57.59,57.45,57.58,27600.0,37.9825,38.0287,37.9363,38.0221,27600.0
2011-09-29 12:25:00,57.59,57.62,57.52,57.52,26700.0,38.0287,38.0486,37.9825,37.9825,26700.0
2011-09-29 12:30:00,57.53,57.53,57.25,57.25,32000.0,37.9891,37.9891,37.8042,37.8042,32000.0
2011-09-29 12:35:00,57.25,57.28,57.08,57.14,28800.0,37.8042,37.824,37.692,37.7316,28800.0
2011-09-29 12:40:00,57.12,57.17,56.92,56.92,19400.0,37.7184,37.7514,37.5863,37.5863,19400.0
2011-09-29 12:45:00,56.94,57.26,56.94,57.26,22300.0,37.5995,37.8108,37.5995,37.8108,22300.0
2011-09-29 12:50:00,57.26,57.51,57.17,57.49,28700.0,37.8108,37.9759,37.7514,37.9627,28700.0
2011-09-29 12:55:00,57.51,57.51,57.33,57.35,16400.0,37.9759,37.9759,37.8571,37.8703,16400.0
2011-09-29 13:00:00,57.34,57.42,57.29,57.41,19200.0,37.8637,37.9165,37.8306,37.9099,19200.0
2011-09-29 13:05:00,57.41,57.62,57.38,57.55,27600.0,37.9099,38.0486,37.8901,38.0023,27600.0
2011-09-29 13:10:00,57.56,57.65,57.51,57.51,24700.0,38.0089,38.0684,37.9759,37.9759,24700.0
2011-09-29 13:15:00,57.5,57.65,57.45,57.48,39400.0,37.9693,38.0684,37.9363,37.9561,39400.0
2011-09-29 13:20:00,57.5,57.5,57.35,57.36,25500.0,37.9693,37.9693,37.8703,37.8769,25500.0
2011-09-29 13:25:00,57.37,57.43,57.14,57.16,32200.0,37.8835,37.9231,37.7316,37.7448,32200.0
2011-09-29 13:30:00,57.17,57.19,56.95,56.97,26200.0,37.7514,37.7646,37.6061,37.6193,26200.0
2011-09-29 13:35:00,56.98,57.05,56.92,56.98,134100.0,37.6259,37.6722,37.5863,37.6259,134100.0
2011-09-29 13:40:00,56.98,57.1,56.92,56.96,107500.0,37.6259,37.7052,37.5863,37.6127,107500.0
2011-09-29 13:45:00,56.97,57.23,56.94,57.21,32500.0,37.6193,37.791,37.5995,37.7778,32500.0
2011-09-29 13:50:00,57.22,57.36,57.2,57.25,25900.0,37.7844,37.8769,37.7712,37.8042,25900.0
2011-09-29 13:55:00,57.23,57.37,57.14,57.17,22700.0,37.791,37.8835,37.7316,37.7514,22700.0
2011-09-29 14:00:00,57.18,57.29,57.0,57.03,72100.0,37.758,37.8306,37.6391,37.659,72100.0
2011-09-29 14:05:00,57.0,57.12,56.89,57.1,82100.0,37.6391,37.7184,37.5665,37.7052,82100.0
2011-09-29 14:10:00,57.09,57.1,56.74,56.81,47100.0,37.6986,37.7052,37.4675,37.5137,47100.0
2011-09-29 14:15:00,56.81,57.0,56.75,56.98,42000.0,37.5137,37.6391,37.4741,37.6259,42000.0
2011-09-29 14:20:00,56.98,57.02,56.8,57.01,34300.0,37.6259,37.6523,37.5071,37.6457,34300.0
2011-09-29 14:25:00,56.97,57.25,56.96,57.06,50200.0,37.6193,37.8042,37.6127,37.6788,50200.0
2011-09-29 14:30:00,57.08,57.09,56.82,56.91,54300.0,37.692,37.6986,37.5203,37.5797,54300.0
2011-09-29 14:35:00,56.95,57.12,56.88,57.1,74800.0,37.6061,37.7184,37.5599,37.7052,74800.0
2011-09-29 14:40:00,57.07,57.15,56.78,56.78,62400.0,37.6854,37.7382,37.4939,37.4939,62400.0
2011-09-29 14:45:00,56.76,56.85,56.53,56.6,35200.0,37.4807,37.5401,37.3288,37.375,35200.0
2011-09-29 14:50:00,56.6,56.71,56.46,56.65,68900.0,37.375,37.4476,37.2826,37.408,68900.0
2011-09-29 14:55:00,56.62,56.68,56.5,56.59,176100.0,37.3882,37.4278,37.309,37.3684,176100.0
2011-09-29 15:00:00,56.6,56.68,56.16,56.21,130000.0,37.375,37.4278,37.0845,37.1175,130000.0
2011-09-29 15:05:00,56.23,56.52,56.2,56.51,99400.0,37.1307,37.3222,37.1109,37.3156,99400.0
2011-09-29 15:10:00,56.51,56.66,56.47,56.53,73400.0,37.3156,37.4146,37.2892,37.3288,73400.0
2011-09-29 15:15:00,56.5,56.76,56.44,56.46,78900.0,37.309,37.4807,37.2694,37.2826,78900.0
2011-09-29 15:20:00,56.48,56.84,56.4,56.79,66300.0,37.2958,37.5335,37.2429,37.5005,66300.0
2011-09-29 15:25:00,56.76,57.03,56.74,56.92,80900.0,37.4807,37.659,37.4675,37.5863,80900.0
2011-09-29 15:30:00,56.91,57.15,56.88,57.02,94200.0,37.5797,37.7382,37.5599,37.6523,94200.0
2011-09-29 15:35:00,57.01,57.27,57.0,57.26,76200.0,37.6457,37.8174,37.6391,37.8108,76200.0
2011-09-29 15:40:00,57.25,57.28,57.03,57.15,137600.0,37.8042,37.824,37.659,37.7382,137600.0
2011-09-29 15:45:00,57.17,57.44,57.15,57.17,178800.0,37.7514,37.9297,37.7382,37.7514,178800.0
2011-09-29 15:50:00,57.18,57.49,57.16,57.43,204600.0,37.758,37.9627,37.7448,37.9231,204600.0
2011-09-29 15:55:00,57.42,57.68,57.4,57.65,252400.0,37.9165,38.0882,37.9033,38.0684,252400.0
2011-09-30 09:30:00,56.36,56.65,56.16,56.35,74200.0,37.2165,37.408,37.0845,37.2099,74200.0
2011-09-30 09:35:00,56.32,56.48,56.05,56.32,83600.0,37.1901,37.2958,37.0118,37.1901,83600.0
2011-09-30 09:40:00,56.32,56.9,56.32,56.69,73700.0,37.1901,37.5731,37.1901,37.4344,73700.0
2011-09-30 09:45:00,56.69,56.81,55.89,56.23,80700.0,37.4344,37.5137,36.9062,37.1307,80700.0
2011-09-30 09:50:00,56.17,56.32,56.03,56.27,46200.0,37.0911,37.1901,36.9986,37.1571,46200.0
2011-09-30 09:55:00,56.35,56.48,56.03,56.21,38600.0,37.2099,37.2958,36.9986,37.1175,38600.0
2011-09-30 10:00:00,56.16,56.66,55.97,56.45,51900.0,37.0845,37.4146,36.959,37.276,51900.0
2011-09-30 10:05:00,56.46,56.85,56.43,56.71,42400.0,37.2826,37.5401,37.2628,37.4476,42400.0
2011-09-30 10:10:00,56.72,56.82,56.44,56.59,60000.0,37.4542,37.5203,37.2694,37.3684,60000.0
2011-09-30 10:15:00,56.59,56.96,56.59,56.94,43000.0,37.3684,37.6127,37.3684,37.5995,43000.0
2011-09-30 10:20:00,56.92,57.02,56.84,56.86,51100.0,37.5863,37.6523,37.5335,37.5467,51100.0
2011-09-30 10:25:00,56.84,56.89,56.48,56.56,41600.0,37.5335,37.5665,37.2958,37.3486,41600.0
2011-09-30 10:30:00,56.57,56.57,56.38,56.5,38100.0,37.3552,37.3552,37.2297,37.309,38100.0
2011-09-30 10:35:00,56.51,56.64,56.15,56.3,40200.0,37.3156,37.4014,37.0779,37.1769,40200.0
2011-09-30 10:40:00,56.27,56.49,56.22,56.42,36300.0,37.1571,37.3024,37.1241,37.2561,36300.0
2011-09-30 10:45:00,56.38,56.38,56.09,56.19,43900.0,37.2297,37.2297,37.0382,37.1043,43900.0
2011-09-30 10:50:00,56.17,56.4,56.13,56.24,42700.0,37.0911,37.2429,37.0646,37.1373,42700.0
2011-09-30 10:55:00,56.24,56.43,56.13,56.16,56900.0,37.1373,37.2628,37.0646,37.0845,56900.0
2011-09-30 11:00:00,56.14,56.36,56.11,56.33,32900.0,37.0713,37.2165,37.0514,37.1967,32900.0
2011-09-30 11:05:00,56.32,56.68,56.26,56.54,69500.0,37.1901,37.4278,37.1505,37.3354,69500.0
2011-09-30 11:10:00,56.54,56.66,56.5,56.6,93400.0,37.3354,37.4146,37.309,37.375,93400.0
2011-09-30 11:15:00,56.59,56.65,56.56,56.61,77800.0,37.3684,37.408,37.3486,37.3816,77800.0
2011-09-30 11:20:00,56.6,56.8,56.59,56.75,105200.0,37.375,37.5071,37.3684,37.4741,105200.0
2011-09-30 11:25:00,56.76,56.8,56.64,56.68,51900.0,37.4807,37.5071,37.4014,37.4278,51900.0
2011-09-30 11:30:00,56.7,56.8,56.67,56.79,36600.0,37.441,37.5071,37.4212,37.5005,36600.0
2011-09-30 11:35:00,56.77,56.9,56.71,56.72,38600.0,37.4873,37.5731,37.4476,37.4542,38600.0
2011-09-30 11:40:00,56.72,57.05,56.65,56.98,42500.0,37.4542,37.6722,37.408,37.6259,42500.0
2011-09-30 11:45:00,56.97,56.99,56.79,56.81,23300.0,37.6193,37.6325,37.5005,37.5137,23300.0
2011-09-30 11:50:00,56.82,56.89,56.57,56.57,27900.0,37.5203,37.5665,37.3552,37.3552,27900.0
2011-09-30 11:55:00,56.59,56.7,56.51,56.66,21300.0,37.3684,37.441,37.3156,37.4146,21300.0
2011-09-30 12:00:00,56.66,56.77,56.59,56.77,24500.0,37.4146,37.4873,37.3684,37.4873,24500.0
2011-09-30 12:05:00,56.77,56.78,56.43,56.45,21700.0,37.4873,37.4939,37.2628,37.276,21700.0
2011-09-30 12:10:00,56.44,56.44,56.28,56.37,18000.0,37.2694,37.2694,37.1637,37.2231,18000.0
2011-09-30 12:15:00,56.39,56.41,56.25,56.34,22700.0,37.2363,37.2495,37.1439,37.2033,22700.0
2011-09-30 12:20:00,56.33,56.52,56.33,56.46,28400.0,37.1967,37.3222,37.1967,37.2826,28400.0
2011-09-30 12:25:00,56.43,56.49,56.4,56.49,9900.0,37.2628,37.3024,37.2429,37.3024,9900.0
2011-09-30 12:30:00,56.49,56.53,56.4,56.42,22000.0,37.3024,37.3288,37.2429,37.2561,22000.0
2011-09-30 12:35:00,56.41,56.48,56.38,56.41,19800.0,37.2495,37.2958,37.2297,37.2495,19800.0
2011-09-30 12:40:00,56.44,56.54,56.36,56.54,9000.0,37.2694,37.3354,37.2165,37.3354,9000.0
2011-09-30 12:45:00,56.54,56.57,56.4,56.44,18200.0,37.3354,37.3552,37.2429,37.2694,18200.0
2011-09-30 12:50:00,56.43,56.49,56.43,56.44,14100.0,37.2628,37.3024,37.2628,37.2694,14100.0
2011-09-30 12:55:00,56.43,56.43,56.24,56.24,25600.0,37.2628,37.2628,37.1373,37.1373,25600.0
2011-09-30 13:00:00,56.23,56.23,56.1,56.15,37200.0,37.1307,37.1307,37.0448,37.0779,37200.0
2011-09-30 13:05:00,56.15,56.2,56.09,56.12,33500.0,37.0779,37.1109,37.0382,37.058,33500.0
2011-09-30 13:10:00,56.12,56.27,56.12,56.25,29300.0,37.058,37.1571,37.058,37.1439,29300.0
2011-09-30 13:15:00,56.26,56.31,56.17,56.27,27200.0,37.1505,37.1835,37.0911,37.1571,27200.0
2011-09-30 13:20:00,56.29,56.31,56.09,56.17,18500.0,37.1703,37.1835,37.0382,37.0911,18500.0
2011-09-30 13:25:00,56.18,56.25,56.13,56.18,20600.0,37.0977,37.1439,37.0646,37.0977,20600.0
2011-09-30 13:30:00,56.16,56.47,56.14,56.47,24600.0,37.0845,37.2892,37.0713,37.2892,24600.0
2011-09-30 13:35:00,56.45,56.48,56.39,56.45,15100.0,37.276,37.2958,37.2363,37.276,15100.0
2011-09-30 13:40:00,56.43,56.46,56.26,56.32,19900.0,37.2628,37.2826,37.1505,37.1901,19900.0
2011-09-30 13:45:00,56.3,56.5,56.29,56.4,25600.0,37.1769,37.309,37.1703,37.2429,25600.0
2011-09-30 13:50:00,56.37,56.41,56.29,56.3,18800.0,37.2231,37.2495,37.1703,37.1769,18800.0
2011-09-30 13:55:00,56.32,56.33,56.24,56.25,16000.0,37.1901,37.1967,37.1373,37.1439,16000.0
2011-09-30 14:00:00,56.25,56.39,56.22,56.34,21600.0,37.1439,37.2363,37.1241,37.2033,21600.0
2011-09-30 14:05:00,56.35,56.39,56.1,56.13,20900.0,37.2099,37.2363,37.0448,37.0646,20900.0
2011-09-30 14:10:00,56.13,56.15,55.93,55.93,34300.0,37.0646,37.0779,36.9326,36.9326,34300.0
2011-09-30 14:15:00,55.92,56.01,55.89,55.89,30900.0,36.926,36.9854,36.9062,36.9062,30900.0
2011-09-30 14:20:00,55.89,55.89,55.79,55.79,27900.0,36.9062,36.9062,36.8401,36.8401,27900.0
2011-09-30 14:25:00,55.78,55.83,55.58,55.69,41500.0,36.8335,36.8665,36.7015,36.7741,41500.0
2011-09-30 14:30:00,55.7,55.77,55.64,55.74,38600.0,36.7807,36.8269,36.7411,36.8071,38600.0
2011-09-30 14:35:00,55.73,55.77,55.57,55.68,36100.0,36.8005,36.8269,36.6949,36.7675,36100.0
2011-09-30 14:40:00,55.67,55.81,55.67,55.72,32700.0,36.7609,36.8533,36.7609,36.7939,32700.0
2011-09-30 14:45:00,55.72,55.74,55.61,55.73,29800.0,36.7939,36.8071,36.7213,36.8005,29800.0
2011-09-30 14:50:00,55.74,55.75,55.51,55.65,53900.0,36.8071,36.8137,36.6552,36.7477,53900.0
2011-09-30 14:55:00,55.67,55.89,55.65,55.8,40700.0,36.7609,36.9062,36.7477,36.8467,40700.0
2011-09-30 15:00:00,55.82,55.82,55.65,55.75,57300.0,36.8599,36.8599,36.7477,36.8137,57300.0
2011-09-30 15:05:00,55.75,56.05,55.67,55.88,63500.0,36.8137,37.0118,36.7609,36.8996,63500.0
2011-09-30 15:10:00,55.88,55.9,55.71,55.73,39100.0,36.8996,36.9128,36.7873,36.8005,39100.0
2011-09-30 15:15:00,55.74,55.78,55.61,55.7,43000.0,36.8071,36.8335,36.7213,36.7807,43000.0
2011-09-30 15:20:00,55.7,55.79,55.61,55.62,51300.0,36.7807,36.8401,36.7213,36.7279,51300.0
2011-09-30 15:25:00,55.6,55.7,55.5,55.5,70600.0,36.7147,36.7807,36.6486,36.6486,70600.0
2011-09-30 15:30:00,55.5,55.62,55.4,55.46,56700.0,36.6486,36.7279,36.5826,36.6222,56700.0
2011-09-30 15:35:00,55.45,55.48,55.2,55.28,118500.0,36.6156,36.6354,36.4505,36.5034,118500.0
2011-09-30 15:40:00,55.28,55.88,55.28,55.85,147700.0,36.5034,36.8996,36.5034,36.8798,147700.0
2011-09-30 15:45:00,55.86,55.88,55.68,55.72,223900.0,36.8864,36.8996,36.7675,36.7939,223900.0
2011-09-30 15:50:00,55.72,55.77,55.47,55.63,308800.0,36.7939,36.8269,36.6288,36.7345,308800.0
2011-09-30 15:55:00,55.64,55.69,55.39,55.44,332600.0,36.7411,36.7741,36.576,36.609,332600.0
2011-10-03 09:30:00,54.87,54.89,54.46,54.68,125500.0,36.2326,36.2458,35.9619,36.1072,125500.0
2011-10-03 09:35:00,54.7,54.77,54.47,54.58,47300.0,36.1204,36.1666,35.9685,36.0411,47300.0
2011-10-03 09:40:00,54.6,54.89,54.6,54.68,88300.0,36.0543,36.2458,36.0543,36.1072,88300.0
2011-10-03 09:45:00,54.68,54.76,54.46,54.51,73300.0,36.1072,36.16,35.9619,35.9949,73300.0
2011-10-03 09:50:00,54.51,54.62,54.31,54.36,56900.0,35.9949,36.0675,35.8628,35.8959,56900.0
2011-10-03 09:55:00,54.36,54.43,54.28,54.37,49100.0,35.8959,35.9421,35.843,35.9025,49100.0
2011-10-03 10:00:00,54.31,54.81,54.12,54.21,148600.0,35.8628,36.193,35.7374,35.7968,148600.0
2011-10-03 10:05:00,54.21,54.75,54.21,54.73,118100.0,35.7968,36.1534,35.7968,36.1402,118100.0
2011-10-03 10:10:00,54.74,54.82,54.66,54.72,123500.0,36.1468,36.1996,36.094,36.1336,123500.0
2011-10-03 10:15:00,54.71,54.71,54.22,54.22,71300.0,36.127,36.127,35.8034,35.8034,71300.0
2011-10-03 10:20:00,54.22,54.37,54.04,54.06,64400.0,35.8034,35.9025,35.6845,35.6978,64400.0
2011-10-03 10:25:00,54.09,54.46,54.05,54.29,58400.0,35.7176,35.9619,35.6912,35.8496,58400.0
2011-10-03 10:30:00,54.28,54.32,54.06,54.1,44300.0,35.843,35.8694,35.6978,35.7242,44300.0
2011-10-03 10:35:00,54.05,54.14,54.0,54.13,63400.0,35.6912,35.7506,35.6581,35.744,63400.0
2011-10-03 10:40:00,54.13,54.15,53.86,53.98,68000.0,35.744,35.7572,35.5657,35.6449,68000.0
2011-10-03 10:45:00,53.98,54.11,53.88,53.98,49100.0,35.6449,35.7308,35.5789,35.6449,49100.0
2011-10-03 10:50:00,53.96,54.04,53.76,53.98,46200.0,35.6317,35.6845,35.4997,35.6449,46200.0
2011-10-03 10:55:00,53.97,54.29,53.91,54.18,35800.0,35.6383,35.8496,35.5987,35.777,35800.0
2011-10-03 11:00:00,54.17,54.17,53.86,53.98,42000.0,35.7704,35.7704,35.5657,35.6449,42000.0
2011-10-03 11:05:00,53.96,54.23,53.9,54.21,85400.0,35.6317,35.81,35.5921,35.7968,85400.0
2011-10-03 11:10:00,54.21,54.31,54.03,54.05,55600.0,35.7968,35.8628,35.6779,35.6912,55600.0
2011-10-03 11:15:00,54.08,54.36,54.06,54.35,44800.0,35.711,35.8959,35.6978,35.8893,44800.0
2011-10-03 11:20:00,54.36,54.49,54.29,54.33,70500.0,35.8959,35.9817,35.8496,35.876,70500.0
2011-10-03 11:25:00,54.34,54.61,54.33,54.45,66800.0,35.8826,36.0609,35.876,35.9553,66800.0
2011-10-03 11:30:00,54.5,54.6,54.37,54.47,68800.0,35.9883,36.0543,35.9025,35.9685,68800.0
2011-10-03 11:35:00,54.46,54.46,54.2,54.32,36100.0,35.9619,35.9619,35.7902,35.8694,36100.0
2011-10-03 11:40:00,54.31,54.32,54.04,54.1,39500.0,35.8628,35.8694,35.6845,35.7242,39500.0
2011-10-03 11:45:00,54.11,54.29,54.1,54.23,33900.0,35.7308,35.8496,35.7242,35.81,33900.0
2011-10-03 11:50:00,54.25,54.62,54.23,54.61,48000.0,35.8232,36.0675,35.81,36.0609,48000.0
2011-10-03 11:55:00,54.62,54.62,54.49,54.56,87700.0,36.0675,36.0675,35.9817,36.0279,87700.0
2011-10-03 12:00:00,54.57,54.71,54.42,54.42,50200.0,36.0345,36.127,35.9355,35.9355,50200.0
2011-10-03 12:05:00,54.41,54.65,54.41,54.5,35600.0,35.9289,36.0874,35.9289,35.9883,35600.0
2011-10-03 12:10:00,54.51,54.51,54.09,54.1,30100.0,35.9949,35.9949,35.7176,35.7242,30100.0
2011-10-03 12:15:00,54.11,54.19,54.08,54.14,14000.0,35.7308,35.7836,35.711,35.7506,14000.0
2011-10-03 12:20:00,54.15,54.33,54.06,54.28,19600.0,35.7572,35.876,35.6978,35.843,19600.0
2011-10-03 12:25:00,54.28,54.36,54.16,54.2,22300.0,35.843,35.8959,35.7638,35.7902,22300.0
2011-10-03 12:30:00,54.18,54.18,54.0,54.03,21700.0,35.777,35.777,35.6581,35.6779,21700.0
2011-10-03 12:35:00,54.01,54.18,53.95,54.07,23500.0,35.6647,35.777,35.6251,35.7044,23500.0
2011-10-03 12:40:00,54.11,54.21,54.08,54.16,22600.0,35.7308,35.7968,35.711,35.7638,22600.0
2011-10-03 12:45:00,54.16,54.25,54.01,54.01,25300.0,35.7638,35.8232,35.6647,35.6647,25300.0
2011-10-03 12:50:00,54.03,54.09,53.97,54.04,35800.0,35.6779,35.7176,35.6383,35.6845,35800.0
2011-10-03 12:55:00,54.04,54.06,53.87,53.92,19900.0,35.6845,35.6978,35.5723,35.6053,19900.0
2011-10-03 13:00:00,53.87,53.92,53.69,53.73,27800.0,35.5723,35.6053,35.4534,35.4798,27800.0
2011-10-03 13:05:00,53.73,53.79,53.59,53.72,47300.0,35.4798,35.5195,35.3874,35.4732,47300.0
2011-10-03 13:10:00,53.71,53.78,53.64,53.64,49000.0,35.4666,35.5129,35.4204,35.4204,49000.0
2011-10-03 13:15:00,53.64,53.64,53.31,53.49,36000.0,35.4204,35.4204,35.2025,35.3214,36000.0
2011-10-03 13:20:00,53.52,53.61,53.43,53.59,26000.0,35.3412,35.4006,35.2817,35.3874,26000.0
2011-10-03 13:25:00,53.59,53.62,53.41,53.61,31300.0,35.3874,35.4072,35.2685,35.4006,31300.0
2011-10-03 13:30:00,53.62,53.7,53.5,53.51,26700.0,35.4072,35.46,35.328,35.3346,26700.0
2011-10-03 13:35:00,53.48,53.54,53.2,53.26,26700.0,35.3148,35.3544,35.1299,35.1695,26700.0
2011-10-03 13:40:00,53.22,53.46,53.21,53.4,31700.0,35.1431,35.3016,35.1365,35.2619,31700.0
2011-10-03 13:45:00,53.42,53.48,53.23,53.23,43200.0,35.2751,35.3148,35.1497,35.1497,43200.0
2011-10-03 13:50:00,53.22,53.35,53.05,53.14,42300.0,35.1431,35.2289,35.0308,35.0902,42300.0
2011-10-03 13:55:00,53.16,53.42,53.11,53.4,49700.0,35.1035,35.2751,35.0704,35.2619,49700.0
2011-10-03 14:00:00,53.42,53.42,53.18,53.36,38900.0,35.2751,35.2751,35.1167,35.2355,38900.0
2011-10-03 14:05:00,53.39,53.65,53.39,53.63,35900.0,35.2553,35.427,35.2553,35.4138,35900.0
2011-10-03 14:10:00,53.64,53.83,53.54,53.7,29000.0,35.4204,35.5459,35.3544,35.46,29000.0
2011-10-03 14:15:00,53.68,53.75,53.6,53.64,18200.0,35.4468,35.4931,35.394,35.4204,18200.0
2011-10-03 14:20:00,53.63,53.72,53.47,53.53,23500.0,35.4138,35.4732,35.3082,35.3478,23500.0
2011-10-03 14:25:00,53.54,53.67,53.43,53.5,33800.0,35.3544,35.4402,35.2817,35.328,33800.0
2011-10-03 14:30:00,53.46,53.59,53.32,53.49,28500.0,35.3016,35.3874,35.2091,35.3214,28500.0
2011-10-03 14:35:00,53.51,53.56,53.36,53.39,18300.0,35.3346,35.3676,35.2355,35.2553,18300.0
2011-10-03 14:40:00,53.38,53.38,53.23,53.35,22600.0,35.2487,35.2487,35.1497,35.2289,22600.0
2011-10-03 14:45:00,53.33,53.33,52.97,53.11,48000.0,35.2157,35.2157,34.978,35.0704,48000.0
2011-10-03 14:50:00,53.12,53.33,53.08,53.11,53300.0,35.077,35.2157,35.0506,35.0704,53300.0
2011-10-03 14:55:00,53.11,53.31,53.0,53.31,43300.0,35.0704,35.2025,34.9978,35.2025,43300.0
2011-10-03 15:00:00,53.33,53.49,53.21,53.45,41100.0,35.2157,35.3214,35.1365,35.2949,41100.0
2011-10-03 15:05:00,53.46,53.74,53.41,53.61,75700.0,35.3016,35.4864,35.2685,35.4006,75700.0
2011-10-03 15:10:00,53.6,53.73,53.55,53.61,71700.0,35.394,35.4798,35.361,35.4006,71700.0
2011-10-03 15:15:00,53.62,53.66,53.48,53.62,37300.0,35.4072,35.4336,35.3148,35.4072,37300.0
2011-10-03 15:20:00,53.63,53.63,53.45,53.47,48500.0,35.4138,35.4138,35.2949,35.3082,48500.0
2011-10-03 15:25:00,53.47,53.63,53.45,53.53,58000.0,35.3082,35.4138,35.2949,35.3478,58000.0
2011-10-03 15:30:00,53.55,53.65,53.43,53.6,78900.0,35.361,35.427,35.2817,35.394,78900.0
2011-10-03 15:35:00,53.61,53.8,53.56,53.68,95500.0,35.4006,35.5261,35.3676,35.4468,95500.0
2011-10-03 15:40:00,53.68,53.73,53.45,53.6,84000.0,35.4468,35.4798,35.2949,35.394,84000.0
2011-10-03 15:45:00,53.61,53.9,53.49,53.79,90500.0,35.4006,35.5921,35.3214,35.5195,90500.0
2011-10-03 15:50:00,53.79,53.79,53.48,53.53,213400.0,35.5195,35.5195,35.3148,35.3478,213400.0
2011-10-03 15:55:00,53.54,53.67,53.32,53.32,368700.0,35.3544,35.4402,35.2091,35.2091,368700.0
2011-10-04 09:30:00,52.24,52.51,52.21,52.29,115600.0,34.4959,34.6742,34.4761,34.529,115600.0
2011-10-04 09:35:00,52.23,52.46,52.17,52.2,54500.0,34.4893,34.6412,34.4497,34.4695,54500.0
2011-10-04 09:40:00,52.2,52.28,51.83,51.91,85300.0,34.4695,34.5224,34.2252,34.278,85300.0
2011-10-04 09:45:00,51.89,52.07,51.8,51.82,83200.0,34.2648,34.3837,34.2054,34.2186,83200.0
2011-10-04 09:50:00,51.82,51.92,51.28,51.28,109600.0,34.2186,34.2846,33.862,33.862,109600.0
2011-10-04 09:55:00,51.29,51.41,50.81,51.06,130200.0,33.8686,33.9479,33.5517,33.7167,130200.0
2011-10-04 10:00:00,51.04,51.26,50.83,50.96,102200.0,33.7035,33.8488,33.5649,33.6507,102200.0
2011-10-04 10:05:00,50.89,51.18,50.74,51.11,84600.0,33.6045,33.796,33.5054,33.7498,84600.0
2011-10-04 10:10:00,51.07,51.49,51.06,51.36,120600.0,33.7234,34.0007,33.7167,33.9148,120600.0
2011-10-04 10:15:00,51.36,51.57,51.32,51.41,118900.0,33.9148,34.0535,33.8884,33.9479,118900.0
2011-10-04 10:20:00,51.4,51.5,51.21,51.25,88300.0,33.9413,34.0073,33.8158,33.8422,88300.0
2011-10-04 10:25:00,51.25,51.48,51.2,51.43,74200.0,33.8422,33.9941,33.8092,33.9611,74200.0
2011-10-04 10:30:00,51.46,52.04,51.37,51.86,195300.0,33.9809,34.3639,33.9215,34.245,195300.0
2011-10-04 10:35:00,51.87,51.95,51.48,51.93,131400.0,34.2516,34.3044,33.9941,34.2912,131400.0
2011-10-04 10:40:00,51.93,52.69,51.93,52.49,186400.0,34.2912,34.7931,34.2912,34.661,186400.0
2011-10-04 10:45:00,52.47,52.9,52.39,52.88,63700.0,34.6478,34.9318,34.595,34.9186,63700.0
2011-10-04 10:50:00,52.81,52.93,52.35,52.5,68500.0,34.8723,34.9516,34.5686,34.6676,68500.0
2011-10-04 10:55:00,52.5,52.94,52.5,52.8,95700.0,34.6676,34.9582,34.6676,34.8657,95700.0
2011-10-04 11:00:00,52.8,52.84,52.56,52.68,52400.0,34.8657,34.8921,34.7073,34.7865,52400.0
2011-10-04 11:05:00,52.71,53.13,52.63,53.0,94500.0,34.8063,35.0836,34.7535,34.9978,94500.0
2011-10-04 11:10:00,53.01,53.23,52.99,53.01,71300.0,35.0044,35.1497,34.9912,35.0044,71300.0
2011-10-04 11:15:00,53.01,53.03,52.6,52.63,43300.0,35.0044,35.0176,34.7337,34.7535,43300.0
2011-10-04 11:20:00,52.59,52.76,52.47,52.47,50700.0,34.7271,34.8393,34.6478,34.6478,50700.0
2011-10-04 11:25:00,52.47,52.61,52.45,52.59,42800.0,34.6478,34.7403,34.6346,34.7271,42800.0
2011-10-04 11:30:00,52.59,52.61,52.39,52.5,42200.0,34.7271,34.7403,34.595,34.6676,42200.0
2011-10-04 11:35:00,52.48,52.5,52.23,52.36,52900.0,34.6544,34.6676,34.4893,34.5752,52900.0
2011-10-04 11:40:00,52.37,52.59,52.34,52.56,53300.0,34.5818,34.7271,34.562,34.7073,53300.0
2011-10-04 11:45:00,52.56,52.7,52.45,52.6,61200.0,34.7073,34.7997,34.6346,34.7337,61200.0
2011-10-04 11:50:00,52.61,52.95,52.6,52.78,63300.0,34.7403,34.9648,34.7337,34.8525,63300.0
2011-10-04 11:55:00,52.77,52.86,52.59,52.85,40500.0,34.8459,34.9054,34.7271,34.8987,40500.0
2011-10-04 12:00:00,52.86,53.11,52.83,53.07,66900.0,34.9054,35.0704,34.8855,35.044,66900.0
2011-10-04 12:05:00,53.07,53.16,52.99,53.08,57500.0,35.044,35.1035,34.9912,35.0506,57500.0
2011-10-04 12:10:00,53.05,53.1,52.94,53.06,69900.0,35.0308,35.0638,34.9582,35.0374,69900.0
2011-10-04 12:15:00,53.06,53.08,52.79,52.94,48200.0,35.0374,35.0506,34.8591,34.9582,48200.0
2011-10-04 12:20:00,52.99,53.1,52.89,53.01,40700.0,34.9912,35.0638,34.9252,35.0044,40700.0
2011-10-04 12:25:00,53.0,53.03,52.75,52.75,19300.0,34.9978,35.0176,34.8327,34.8327,19300.0
2011-10-04 12:30:00,52.76,52.94,52.72,52.92,30700.0,34.8393,34.9582,34.8129,34.945,30700.0
2011-10-04 12:35:00,52.95,53.21,52.94,53.06,70100.0,34.9648,35.1365,34.9582,35.0374,70100.0
2011-10-04 12:40:00,53.05,53.18,52.99,53.18,64300.0,35.0308,35.1167,34.9912,35.1167,64300.0
2011-10-04 12:45:00,53.17,53.36,53.17,53.29,92600.0,35.1101,35.2355,35.1101,35.1893,92600.0
2011-10-04 12:50:00,53.31,53.49,53.23,53.41,70600.0,35.2025,35.3214,35.1497,35.2685,70600.0
2011-10-04 12:55:00,53.42,53.42,53.13,53.2,50500.0,35.2751,35.2751,35.0836,35.1299,50500.0
2011-10-04 13:00:00,53.16,53.2,53.0,53.05,24700.0,35.1035,35.1299,34.9978,35.0308,24700.0
2011-10-04 13:05:00,53.07,53.2,52.86,53.18,36900.0,35.044,35.1299,34.9054,35.1167,36900.0
2011-10-04 13:10:00,53.14,53.15,52.71,52.73,42400.0,35.0902,35.0968,34.8063,34.8195,42400.0
2011-10-04 13:15:00,52.71,52.99,52.71,52.74,30600.0,34.8063,34.9912,34.8063,34.8261,30600.0
2011-10-04 13:20:00,52.73,52.74,52.57,52.73,48100.0,34.8195,34.8261,34.7139,34.8195,48100.0
2011-10-04 13:25:00,52.7,52.78,52.59,52.74,28700.0,34.7997,34.8525,34.7271,34.8261,28700.0
2011-10-04 13:30:00,52.71,53.12,52.69,53.0,44400.0,34.8063,35.077,34.7931,34.9978,44400.0
2011-10-04 13:35:00,53.03,53.09,52.81,52.88,33300.0,35.0176,35.0572,34.8723,34.9186,33300.0
2011-10-04 13:40:00,52.87,52.91,52.71,52.81,40400.0,34.912,34.9384,34.8063,34.8723,40400.0
2011-10-04 13:45:00,52.81,53.02,52.79,53.01,67600.0,34.8723,35.011,34.8591,35.0044,67600.0
2011-10-04 13:50:00,53.0,53.07,52.88,52.92,37500.0,34.9978,35.044,34.9186,34.945,37500.0
2011-10-04 13:55:00,52.95,53.0,52.8,52.87,53100.0,34.9648,34.9978,34.8657,34.912,53100.0
2011-10-04 14:00:00,52.86,53.06,52.86,52.91,54700.0,34.9054,35.0374,34.9054,34.9384,54700.0
2011-10-04 14:05:00,52.92,53.01,52.85,52.92,125300.0,34.945,35.0044,34.8987,34.945,125300.0
2011-10-04 14:10:00,52.91,53.11,52.9,53.05,208600.0,34.9384,35.0704,34.9318,35.0308,208600.0
2011-10-04 14:15:00,53.03,53.2,53.0,53.01,106900.0,35.0176,35.1299,34.9978,35.0044,106900.0
2011-10-04 14:20:00,53.0,53.12,52.93,53.09,106400.0,34.9978,35.077,34.9516,35.0572,106400.0
2011-10-04 14:25:00,53.09,53.25,53.07,53.18,67900.0,35.0572,35.1629,35.044,35.1167,67900.0
2011-10-04 14:30:00,53.19,53.47,53.18,53.45,62700.0,35.1233,35.3082,35.1167,35.2949,62700.0
2011-10-04 14:35:00,53.42,53.54,53.34,53.37,38000.0,35.2751,35.3544,35.2223,35.2421,38000.0
2011-10-04 14:40:00,53.36,53.41,53.03,53.24,88400.0,35.2355,35.2685,35.0176,35.1563,88400.0
2011-10-04 14:45:00,53.22,53.29,53.08,53.25,118500.0,35.1431,35.1893,35.0506,35.1629,118500.0
2011-10-04 14:50:00,53.26,53.26,52.87,52.93,80200.0,35.1695,35.1695,34.912,34.9516,80200.0
2011-10-04 14:55:00,52.94,53.19,52.92,53.03,93900.0,34.9582,35.1233,34.945,35.0176,93900.0
2011-10-04 15:00:00,53.06,53.27,53.03,53.17,125600.0,35.0374,35.1761,35.0176,35.1101,125600.0
2011-10-04 15:05:00,53.18,53.28,52.95,52.99,126500.0,35.1167,35.1827,34.9648,34.9912,126500.0
2011-10-04 15:10:00,52.99,53.07,52.81,53.0,104400.0,34.9912,35.044,34.8723,34.9978,104400.0
2011-10-04 15:15:00,53.0,53.15,52.87,53.1,82200.0,34.9978,35.0968,34.912,35.0638,82200.0
2011-10-04 15:20:00,53.1,53.25,53.0,53.21,119000.0,35.0638,35.1629,34.9978,35.1365,119000.0
2011-10-04 15:25:00,53.22,53.79,53.22,53.57,101600.0,35.1431,35.5195,35.1431,35.3742,101600.0
2011-10-04 15:30:00,53.59,54.12,53.57,53.99,123400.0,35.3874,35.7374,35.3742,35.6515,123400.0
2011-10-04 15:35:00,53.97,54.25,53.85,54.1,119000.0,35.6383,35.8232,35.5591,35.7242,119000.0
2011-10-04 15:40:00,54.08,54.67,53.93,54.62,143800.0,35.711,36.1006,35.6119,36.0675,143800.0
2011-10-04 15:45:00,54.65,54.91,54.44,54.79,144800.0,36.0874,36.259,35.9487,36.1798,144800.0
2011-10-04 15:50:00,54.78,55.0,54.7,54.95,156600.0,36.1732,36.3185,36.1204,36.2855,156600.0
2011-10-04 15:55:00,54.94,55.72,54.91,55.59,285400.0,36.2789,36.7939,36.259,36.7081,285400.0
2011-10-05 09:30:00,56.06,56.49,55.49,55.94,156800.0,37.0184,37.3024,36.642,36.9392,156800.0
2011-10-05 09:35:00,55.91,55.91,55.24,55.49,205100.0,36.9194,36.9194,36.477,36.642,205100.0
2011-10-05 09:40:00,55.49,55.74,55.19,55.3,142000.0,36.642,36.8071,36.4439,36.5166,142000.0
2011-10-05 09:45:00,55.33,55.59,54.98,55.56,152700.0,36.5364,36.7081,36.3053,36.6883,152700.0
2011-10-05 09:50:00,55.58,55.82,55.2,55.58,74300.0,36.7015,36.8599,36.4505,36.7015,74300.0
2011-10-05 09:55:00,55.53,55.57,55.29,55.44,37400.0,36.6684,36.6949,36.51,36.609,37400.0
2011-10-05 10:00:00,55.42,55.88,55.36,55.87,104200.0,36.5958,36.8996,36.5562,36.893,104200.0
2011-10-05 10:05:00,55.88,56.08,55.82,55.86,176900.0,36.8996,37.0316,36.8599,36.8864,176900.0
2011-10-05 10:10:00,55.86,55.87,55.47,55.61,41700.0,36.8864,36.893,36.6288,36.7213,41700.0
2011-10-05 10:15:00,55.64,55.74,55.46,55.58,90900.0,36.7411,36.8071,36.6222,36.7015,90900.0
2011-10-05 10:20:00,55.61,55.86,55.54,55.7,214200.0,36.7213,36.8864,36.6751,36.7807,214200.0
2011-10-05 10:25:00,55.72,55.8,55.58,55.76,211300.0,36.7939,36.8467,36.7015,36.8203,211300.0
2011-10-05 10:30:00,55.79,55.97,55.75,55.85,99300.0,36.8401,36.959,36.8137,36.8798,99300.0
2011-10-05 10:35:00,55.88,56.02,55.74,55.74,69600.0,36.8996,36.992,36.8071,36.8071,69600.0
2011-10-05 10:40:00,55.76,56.06,55.75,55.96,105900.0,36.8203,37.0184,36.8137,36.9524,105900.0
2011-10-05 10:45:00,55.99,56.03,55.73,55.97,51800.0,36.9722,36.9986,36.8005,36.959,51800.0
2011-10-05 10:50:00,55.95,56.37,55.84,56.18,143100.0,36.9458,37.2231,36.8732,37.0977,143100.0
2011-10-05 10:55:00,56.2,56.45,56.1,56.38,61600.0,37.1109,37.276,37.0448,37.2297,61600.0
2011-10-05 11:00:00,56.4,56.41,56.12,56.18,39300.0,37.2429,37.2495,37.058,37.0977,39300.0
2011-10-05 11:05:00,56.17,56.22,55.86,55.9,34500.0,37.0911,37.1241,36.8864,36.9128,34500.0
2011-10-05 11:10:00,55.9,56.04,55.82,55.86,74600.0,36.9128,37.0052,36.8599,36.8864,74600.0
2011-10-05 11:15:00,55.86,55.95,55.78,55.92,80200.0,36.8864,36.9458,36.8335,36.926,80200.0
2011-10-05 11:20:00,55.95,56.1,55.95,56.06,67200.0,36.9458,37.0448,36.9458,37.0184,67200.0
2011-10-05 11:25:00,56.07,56.13,55.9,55.93,61900.0,37.025,37.0646,36.9128,36.9326,61900.0
2011-10-05 11:30:00,55.93,56.02,55.84,55.89,54100.0,36.9326,36.992,36.8732,36.9062,54100.0
2011-10-05 11:35:00,55.92,56.02,55.87,55.92,30800.0,36.926,36.992,36.893,36.926,30800.0
2011-10-05 11:40:00,55.93,55.94,55.76,55.89,25000.0,36.9326,36.9392,36.8203,36.9062,25000.0
2011-10-05 11:45:00,55.9,55.97,55.78,55.97,29000.0,36.9128,36.959,36.8335,36.959,29000.0
2011-10-05 11:50:00,56.0,56.02,55.92,56.0,29300.0,36.9788,36.992,36.926,36.9788,29300.0
2011-10-05 11:55:00,56.0,56.08,55.91,55.96,26700.0,36.9788,37.0316,36.9194,36.9524,26700.0
2011-10-05 12:00:00,55.98,56.07,55.79,55.8,38400.0,36.9656,37.025,36.8401,36.8467,38400.0
2011-10-05 12:05:00,55.83,55.98,55.83,55.84,29500.0,36.8665,36.9656,36.8665,36.8732,29500.0
2011-10-05 12:10:00,55.86,55.98,55.8,55.97,23100.0,36.8864,36.9656,36.8467,36.959,23100.0
2011-10-05 12:15:00,55.99,56.01,55.69,55.69,43200.0,36.9722,36.9854,36.7741,36.7741,43200.0
2011-10-05 12:20:00,55.72,55.86,55.68,55.85,24000.0,36.7939,36.8864,36.7675,36.8798,24000.0
2011-10-05 12:25:00,55.85,55.88,55.69,55.71,28100.0,36.8798,36.8996,36.7741,36.7873,28100.0
2011-10-05 12:30:00,55.69,55.71,55.59,55.7,34100.0,36.7741,36.7873,36.7081,36.7807,34100.0
2011-10-05 12:35:00,55.69,55.76,55.51,55.51,35700.0,36.7741,36.8203,36.6552,36.6552,35700.0
2011-10-05 12:40:00,55.51,55.71,55.45,55.55,51400.0,36.6552,36.7873,36.6156,36.6817,51400.0
2011-10-05 12:45:00,55.51,55.62,55.4,55.57,49900.0,36.6552,36.7279,36.5826,36.6949,49900.0
2011-10-05 12:50:00,55.6,55.75,55.55,55.61,30600.0,36.7147,36.8137,36.6817,36.7213,30600.0
2011-10-05 12:55:00,55.61,55.84,55.55,55.77,41000.0,36.7213,36.8732,36.6817,36.8269,41000.0
2011-10-05 13:00:00,55.76,56.07,55.76,56.06,60200.0,36.8203,37.025,36.8203,37.0184,60200.0
2011-10-05 13:05:00,56.06,56.12,56.0,56.06,59000.0,37.0184,37.058,36.9788,37.0184,59000.0
2011-10-05 13:10:00,56.07,56.07,55.8,55.83,30400.0,37.025,37.025,36.8467,36.8665,30400.0
2011-10-05 13:15:00,55.83,56.13,55.81,56.03,52300.0,36.8665,37.0646,36.8533,36.9986,52300.0
2011-10-05 13:20:00,56.01,56.08,55.91,55.96,45400.0,36.9854,37.0316,36.9194,36.9524,45400.0
2011-10-05 13:25:00,55.98,56.09,55.91,56.02,56900.0,36.9656,37.0382,36.9194,36.992,56900.0
2011-10-05 13:30:00,56.02,56.12,55.98,56.04,63000.0,36.992,37.058,36.9656,37.0052,63000.0
2011-10-05 13:35:00,56.04,56.05,55.83,55.86,34700.0,37.0052,37.0118,36.8665,36.8864,34700.0
2011-10-05 13:40:00,55.88,55.99,55.86,55.96,41000.0,36.8996,36.9722,36.8864,36.9524,41000.0
2011-10-05 13:45:00,55.98,56.1,55.97,56.04,102500.0,36.9656,37.0448,36.959,37.0052,102500.0
2011-10-05 13:50:00,56.03,56.2,55.97,56.2,97100.0,36.9986,37.1109,36.959,37.1109,97100.0
2011-10-05 13:55:00,56.18,56.32,56.11,56.24,43800.0,37.0977,37.1901,37.0514,37.1373,43800.0
2011-10-05 14:00:00,56.23,56.27,56.07,56.08,60300.0,37.1307,37.1571,37.025,37.0316,60300.0
2011-10-05 14:05:00,56.08,56.12,55.97,56.08,49200.0,37.0316,37.058,36.959,37.0316,49200.0
2011-10-05 14:10:00,56.09,56.13,55.97,56.13,31700.0,37.0382,37.0646,36.959,37.0646,31700.0
2011-10-05 14:15:00,56.14,56.33,56.13,56.28,63700.0,37.0713,37.1967,37.0646,37.1637,63700.0
2011-10-05 14:20:00,56.26,56.26,55.98,56.01,122200.0,37.1505,37.1505,36.9656,36.9854,122200.0
2011-10-05 14:25:00,56.02,56.05,55.93,56.05,99900.0,36.992,37.0118,36.9326,37.0118,99900.0
2011-10-05 14:30:00,56.04,56.05,55.72,55.75,77400.0,37.0052,37.0118,36.7939,36.8137,77400.0
2011-10-05 14:35:00,55.75,55.76,55.53,55.59,155700.0,36.8137,36.8203,36.6684,36.7081,155700.0
2011-10-05 14:40:00,55.59,55.91,55.57,55.9,54500.0,36.7081,36.9194,36.6949,36.9128,54500.0
2011-10-05 14:45:00,55.91,56.14,55.9,56.11,53100.0,36.9194,37.0713,36.9128,37.0514,53100.0
2011-10-05 14:50:00,56.13,56.18,55.99,56.09,75100.0,37.0646,37.0977,36.9722,37.0382,75100.0
2011-10-05 14:55:00,56.09,56.15,56.02,56.12,81400.0,37.0382,37.0779,36.992,37.058,81400.0
2011-10-05 15:00:00,56.14,56.15,55.86,55.97,70000.0,37.0713,37.0779,36.8864,36.959,70000.0
2011-10-05 15:05:00,55.96,56.06,55.91,56.0,66700.0,36.9524,37.0184,36.9194,36.9788,66700.0
2011-10-05 15:10:00,55.99,56.15,55.96,56.13,81600.0,36.9722,37.0779,36.9524,37.0646,81600.0
2011-10-05 15:15:00,56.15,56.3,56.1,56.28,79900.0,37.0779,37.1769,37.0448,37.1637,79900.0
2011-10-05 15:20:00,56.29,56.33,55.97,56.03,94200.0,37.1703,37.1967,36.959,36.9986,94200.0
2011-10-05 15:25:00,56.03,56.19,56.03,56.15,119300.0,36.9986,37.1043,36.9986,37.0779,119300.0
2011-10-05 15:30:00,56.14,56.27,56.1,56.26,142600.0,37.0713,37.1571,37.0448,37.1505,142600.0
2011-10-05 15:35:00,56.25,56.45,56.2,56.45,90300.0,37.1439,37.276,37.1109,37.276,90300.0
2011-10-05 15:40:00,56.45,56.45,56.28,56.39,117900.0,37.276,37.276,37.1637,37.2363,117900.0
2011-10-05 15:45:00,56.39,56.39,56.12,56.13,139200.0,37.2363,37.2363,37.058,37.0646,139200.0
2011-10-05 15:50:00,56.12,56.3,56.12,56.28,128900.0,37.058,37.1769,37.058,37.1637,128900.0
2011-10-05 15:55:00,56.28,56.43,56.24,56.36,168600.0,37.1637,37.2628,37.1373,37.2165,168600.0
2011-10-06 09:30:00,56.32,56.44,55.97,56.37,59600.0,37.1901,37.2694,36.959,37.2231,59600.0
2011-10-06 09:35:00,56.38,56.7,56.37,56.69,106100.0,37.2297,37.441,37.2231,37.4344,106100.0
2011-10-06 09:40:00,56.67,56.86,56.59,56.62,152200.0,37.4212,37.5467,37.3684,37.3882,152200.0
2011-10-06 09:45:00,56.61,56.72,55.89,55.99,100300.0,37.3816,37.4542,36.9062,36.9722,100300.0
2011-10-06 09:50:00,56.0,56.13,55.87,56.03,79500.0,36.9788,37.0646,36.893,36.9986,79500.0
2011-10-06 09:55:00,56.08,56.13,55.78,56.13,50300.0,37.0316,37.0646,36.8335,37.0646,50300.0
2011-10-06 10:00:00,56.1,56.3,55.9,56.21,34600.0,37.0448,37.1769,36.9128,37.1175,34600.0
2011-10-06 10:05:00,56.22,56.44,56.12,56.44,95100.0,37.1241,37.2694,37.058,37.2694,95100.0
2011-10-06 10:10:00,56.4,56.84,56.39,56.82,31700.0,37.2429,37.5335,37.2363,37.5203,31700.0
2011-10-06 10:15:00,56.82,56.95,56.59,56.64,120700.0,37.5203,37.6061,37.3684,37.4014,120700.0
2011-10-06 10:20:00,56.66,56.81,56.61,56.8,78700.0,37.4146,37.5137,37.3816,37.5071,78700.0
2011-10-06 10:25:00,56.8,56.9,56.67,56.76,65600.0,37.5071,37.5731,37.4212,37.4807,65600.0
2011-10-06 10:30:00,56.76,57.28,56.73,57.26,189500.0,37.4807,37.824,37.4609,37.8108,189500.0
2011-10-06 10:35:00,57.28,57.31,57.06,57.11,103300.0,37.824,37.8438,37.6788,37.7118,103300.0
2011-10-06 10:40:00,57.1,57.24,57.03,57.06,86400.0,37.7052,37.7976,37.659,37.6788,86400.0
2011-10-06 10:45:00,57.07,57.1,56.61,56.66,67900.0,37.6854,37.7052,37.3816,37.4146,67900.0
2011-10-06 10:50:00,56.65,56.78,56.57,56.77,64600.0,37.408,37.4939,37.3552,37.4873,64600.0
2011-10-06 10:55:00,56.77,56.87,56.59,56.81,46600.0,37.4873,37.5533,37.3684,37.5137,46600.0
2011-10-06 11:00:00,56.8,57.06,56.76,56.99,47200.0,37.5071,37.6788,37.4807,37.6325,47200.0
2011-10-06 11:05:00,56.98,57.05,56.9,57.04,50300.0,37.6259,37.6722,37.5731,37.6656,50300.0
2011-10-06 11:10:00,57.03,57.1,56.93,57.09,56900.0,37.659,37.7052,37.5929,37.6986,56900.0
2011-10-06 11:15:00,57.11,57.12,56.93,56.96,48900.0,37.7118,37.7184,37.5929,37.6127,48900.0
2011-10-06 11:20:00,56.97,57.0,56.85,56.97,49700.0,37.6193,37.6391,37.5401,37.6193,49700.0
2011-10-06 11:25:00,56.96,57.27,56.96,57.2,67500.0,37.6127,37.8174,37.6127,37.7712,67500.0
2011-10-06 11:30:00,57.2,57.41,57.2,57.38,64900.0,37.7712,37.9099,37.7712,37.8901,64900.0
2011-10-06 11:35:00,57.41,57.68,57.39,57.64,99100.0,37.9099,38.0882,37.8967,38.0618,99100.0
2011-10-06 11:40:00,57.63,57.7,57.51,57.7,87000.0,38.0552,38.1014,37.9759,38.1014,87000.0
2011-10-06 11:45:00,57.69,57.74,57.49,57.5,60100.0,38.0948,38.1278,37.9627,37.9693,60100.0
2011-10-06 11:50:00,57.5,57.57,57.43,57.5,44000.0,37.9693,38.0155,37.9231,37.9693,44000.0
2011-10-06 11:55:00,57.47,57.53,57.37,57.4,54600.0,37.9495,37.9891,37.8835,37.9033,54600.0
2011-10-06 12:00:00,57.39,57.49,57.35,57.4,47200.0,37.8967,37.9627,37.8703,37.9033,47200.0
2011-10-06 12:05:00,57.4,57.57,57.34,57.45,42500.0,37.9033,38.0155,37.8637,37.9363,42500.0
2011-10-06 12:10:00,57.45,57.63,57.44,57.63,37300.0,37.9363,38.0552,37.9297,38.0552,37300.0
2011-10-06 12:15:00,57.64,57.79,57.53,57.76,80400.0,38.0618,38.1608,37.9891,38.141,80400.0
2011-10-06 12:20:00,57.76,57.83,57.69,57.83,35500.0,38.141,38.1872,38.0948,38.1872,35500.0
2011-10-06 12:25:00,57.82,57.82,57.6,57.71,66100.0,38.1806,38.1806,38.0353,38.108,66100.0
2011-10-06 12:30:00,57.75,57.8,57.64,57.71,60200.0,38.1344,38.1674,38.0618,38.108,60200.0
2011-10-06 12:35:00,57.71,57.79,57.65,57.71,36100.0,38.108,38.1608,38.0684,38.108,36100.0
2011-10-06 12:40:00,57.73,57.76,57.56,57.58,19200.0,38.1212,38.141,38.0089,38.0221,19200.0
2011-10-06 12:45:00,57.57,57.57,57.47,57.54,36500.0,38.0155,38.0155,37.9495,37.9957,36500.0
2011-10-06 12:50:00,57.54,57.57,57.36,57.48,29500.0,37.9957,38.0155,37.8769,37.9561,29500.0
2011-10-06 12:55:00,57.49,57.62,57.43,57.43,28200.0,37.9627,38.0486,37.9231,37.9231,28200.0
2011-10-06 13:00:00,57.43,57.49,57.37,57.4,24700.0,37.9231,37.9627,37.8835,37.9033,24700.0
2011-10-06 13:05:00,57.4,57.57,57.37,57.52,44800.0,37.9033,38.0155,37.8835,37.9825,44800.0
2011-10-06 13:10:00,57.53,57.61,57.48,57.53,24800.0,37.9891,38.0419,37.9561,37.9891,24800.0
2011-10-06 13:15:00,57.53,57.57,57.44,57.55,42500.0,37.9891,38.0155,37.9297,38.0023,42500.0
2011-10-06 13:20:00,57.55,57.8,57.53,57.77,53700.0,38.0023,38.1674,37.9891,38.1476,53700.0
2011-10-06 13:25:00,57.81,57.83,57.53,57.55,41600.0,38.174,38.1872,37.9891,38.0023,41600.0
2011-10-06 13:30:00,57.56,57.62,57.46,57.59,48800.0,38.0089,38.0486,37.9429,38.0287,48800.0
2011-10-06 13:35:00,57.57,57.6,57.42,57.49,78800.0,38.0155,38.0353,37.9165,37.9627,78800.0
2011-10-06 13:40:00,57.48,57.52,57.27,57.35,24800.0,37.9561,37.9825,37.8174,37.8703,24800.0
2011-10-06 13:45:00,57.34,57.53,57.31,57.45,60400.0,37.8637,37.9891,37.8438,37.9363,60400.0
2011-10-06 13:50:00,57.45,57.64,57.45,57.61,24700.0,37.9363,38.0618,37.9363,38.0419,24700.0
2011-10-06 13:55:00,57.61,57.66,57.5,57.59,32500.0,38.0419,38.075,37.9693,38.0287,32500.0
2011-10-06 14:00:00,57.6,57.74,57.49,57.73,51300.0,38.0353,38.1278,37.9627,38.1212,51300.0
2011-10-06 14:05:00,57.74,57.81,57.7,57.75,45300.0,38.1278,38.174,38.1014,38.1344,45300.0
2011-10-06 14:10:00,57.75,57.77,57.71,57.75,28400.0,38.1344,38.1476,38.108,38.1344,28400.0
2011-10-06 14:15:00,57.75,57.87,57.72,57.85,71000.0,38.1344,38.2136,38.1146,38.2004,71000.0
2011-10-06 14:20:00,57.85,57.9,57.76,57.83,51900.0,38.2004,38.2334,38.141,38.1872,51900.0
2011-10-06 14:25:00,57.83,57.85,57.68,57.76,64800.0,38.1872,38.2004,38.0882,38.141,64800.0
2011-10-06 14:30:00,57.76,57.82,57.7,57.72,110900.0,38.141,38.1806,38.1014,38.1146,110900.0
2011-10-06 14:35:00,57.71,57.74,57.54,57.54,90400.0,38.108,38.1278,37.9957,37.9957,90400.0
2011-10-06 14:40:00,57.54,57.57,57.46,57.55,63500.0,37.9957,38.0155,37.9429,38.0023,63500.0
2011-10-06 14:45:00,57.54,57.64,57.5,57.51,53200.0,37.9957,38.0618,37.9693,37.9759,53200.0
2011-10-06 14:50:00,57.51,57.55,57.4,57.47,54600.0,37.9759,38.0023,37.9033,37.9495,54600.0
2011-10-06 14:55:00,57.49,57.51,57.39,57.43,43900.0,37.9627,37.9759,37.8967,37.9231,43900.0
2011-10-06 15:00:00,57.44,57.51,57.39,57.49,88900.0,37.9297,37.9759,37.8967,37.9627,88900.0
2011-10-06 15:05:00,57.49,57.68,57.48,57.64,145900.0,37.9627,38.0882,37.9561,38.0618,145900.0
2011-10-06 15:10:00,57.65,57.75,57.48,57.48,61600.0,38.0684,38.1344,37.9561,37.9561,61600.0
2011-10-06 15:15:00,57.49,57.55,57.21,57.24,77800.0,37.9627,38.0023,37.7778,37.7976,77800.0
2011-10-06 15:20:00,57.24,57.29,57.12,57.12,52400.0,37.7976,37.8306,37.7184,37.7184,52400.0
2011-10-06 15:25:00,57.12,57.23,57.08,57.08,69400.0,37.7184,37.791,37.692,37.692,69400.0
2011-10-06 15:30:00,57.07,57.33,57.07,57.17,101700.0,37.6854,37.8571,37.6854,37.7514,101700.0
2011-10-06 15:35:00,57.18,57.32,57.12,57.29,104000.0,37.758,37.8504,37.7184,37.8306,104000.0
2011-10-06 15:40:00,57.27,57.55,57.25,57.51,133300.0,37.8174,38.0023,37.8042,37.9759,133300.0
2011-10-06 15:45:00,57.51,57.56,57.4,57.46,101600.0,37.9759,38.0089,37.9033,37.9429,101600.0
2011-10-06 15:50:00,57.48,57.65,57.47,57.62,100000.0,37.9561,38.0684,37.9495,38.0486,100000.0
2011-10-06 15:55:00,57.62,57.83,57.62,57.72,173900.0,38.0486,38.1872,38.0486,38.1146,173900.0
2011-10-07 09:30:00,58.12,58.18,57.64,57.83,61100.0,38.3787,38.4183,38.0618,38.1872,61100.0
2011-10-07 09:35:00,57.71,57.83,57.32,57.32,65900.0,38.108,38.1872,37.8504,37.8504,65900.0
2011-10-07 09:40:00,57.34,57.34,57.01,57.13,35900.0,37.8637,37.8637,37.6457,37.725,35900.0
2011-10-07 09:45:00,57.19,57.23,56.83,57.18,40000.0,37.7646,37.791,37.5269,37.758,40000.0
2011-10-07 09:50:00,57.21,57.54,57.03,57.44,31000.0,37.7778,37.9957,37.659,37.9297,31000.0
2011-10-07 09:55:00,57.44,57.67,57.43,57.65,21000.0,37.9297,38.0816,37.9231,38.0684,21000.0
2011-10-07 10:00:00,57.67,57.74,57.36,57.6,25100.0,38.0816,38.1278,37.8769,38.0353,25100.0
2011-10-07 10:05:00,57.58,57.58,57.21,57.35,27800.0,38.0221,38.0221,37.7778,37.8703,27800.0
2011-10-07 10:10:00,57.35,57.63,57.25,57.59,29300.0,37.8703,38.0552,37.8042,38.0287,29300.0
2011-10-07 10:15:00,57.59,57.8,57.57,57.72,55600.0,38.0287,38.1674,38.0155,38.1146,55600.0
2011-10-07 10:20:00,57.74,57.81,57.56,57.8,51200.0,38.1278,38.174,38.0089,38.1674,51200.0
2011-10-07 10:25:00,57.78,57.87,57.58,57.66,54700.0,38.1542,38.2136,38.0221,38.075,54700.0
2011-10-07 10:30:00,57.66,57.79,57.59,57.62,49700.0,38.075,38.1608,38.0287,38.0486,49700.0
2011-10-07 10:35:00,57.61,57.7,57.42,57.58,38200.0,38.0419,38.1014,37.9165,38.0221,38200.0
2011-10-07 10:40:00,57.58,57.65,57.46,57.55,27300.0,38.0221,38.0684,37.9429,38.0023,27300.0
2011-10-07 10:45:00,57.52,57.67,57.47,57.65,34300.0,37.9825,38.0816,37.9495,38.0684,34300.0
2011-10-07 10:50:00,57.65,57.85,57.64,57.77,22400.0,38.0684,38.2004,38.0618,38.1476,22400.0
2011-10-07 10:55:00,57.76,57.8,57.51,57.54,19200.0,38.141,38.1674,37.9759,37.9957,19200.0
2011-10-07 11:00:00,57.53,57.63,57.43,57.5,39100.0,37.9891,38.0552,37.9231,37.9693,39100.0
2011-10-07 11:05:00,57.46,57.55,57.43,57.54,45800.0,37.9429,38.0023,37.9231,37.9957,45800.0
2011-10-07 11:10:00,57.54,57.58,57.23,57.29,47800.0,37.9957,38.0221,37.791,37.8306,47800.0
2011-10-07 11:15:00,57.28,57.41,57.23,57.25,49500.0,37.824,37.9099,37.791,37.8042,49500.0
2011-10-07 11:20:00,57.23,57.24,57.03,57.18,38300.0,37.791,37.7976,37.659,37.758,38300.0
2011-10-07 11:25:00,57.19,57.31,57.15,57.31,29300.0,37.7646,37.8438,37.7382,37.8438,29300.0
2011-10-07 11:30:00,57.3,57.35,57.17,57.2,34900.0,37.8372,37.8703,37.7514,37.7712,34900.0
2011-10-07 11:35:00,57.18,57.2,56.96,56.99,24500.0,37.758,37.7712,37.6127,37.6325,24500.0
2011-10-07 11:40:00,56.99,57.3,56.98,57.21,28300.0,37.6325,37.8372,37.6259,37.7778,28300.0
2011-10-07 11:45:00,57.2,57.56,57.2,57.29,90000.0,37.7712,38.0089,37.7712,37.8306,90000.0
2011-10-07 11:50:00,57.31,57.5,57.29,57.5,40300.0,37.8438,37.9693,37.8306,37.9693,40300.0
2011-10-07 11:55:00,57.49,57.62,57.39,57.6,43000.0,37.9627,38.0486,37.8967,38.0353,43000.0
2011-10-07 12:00:00,57.61,57.63,57.12,57.46,58400.0,38.0419,38.0552,37.7184,37.9429,58400.0
2011-10-07 12:05:00,57.48,57.56,57.36,57.47,33900.0,37.9561,38.0089,37.8769,37.9495,33900.0
2011-10-07 12:10:00,57.51,57.58,57.17,57.3,36500.0,37.9759,38.0221,37.7514,37.8372,36500.0
2011-10-07 12:15:00,57.38,57.42,56.86,56.87,66700.0,37.8901,37.9165,37.5467,37.5533,66700.0
2011-10-07 12:20:00,56.88,57.06,56.75,57.01,32600.0,37.5599,37.6788,37.4741,37.6457,32600.0
2011-10-07 12:25:00,57.02,57.2,56.84,57.1,21300.0,37.6523,37.7712,37.5335,37.7052,21300.0
2011-10-07 12:30:00,57.09,57.09,56.81,56.96,81700.0,37.6986,37.6986,37.5137,37.6127,81700.0
2011-10-07 12:35:00,56.97,57.27,56.92,57.09,64300.0,37.6193,37.8174,37.5863,37.6986,64300.0
2011-10-07 12:40:00,57.09,57.13,56.83,56.83,44700.0,37.6986,37.725,37.5269,37.5269,44700.0
2011-10-07 12:45:00,56.86,57.09,56.86,57.05,32500.0,37.5467,37.6986,37.5467,37.6722,32500.0
2011-10-07 12:50:00,57.08,57.11,56.88,56.91,33400.0,37.692,37.7118,37.5599,37.5797,33400.0
2011-10-07 12:55:00,56.92,56.95,56.75,56.86,34100.0,37.5863,37.6061,37.4741,37.5467,34100.0
2011-10-07 13:00:00,56.83,56.96,56.73,56.83,44500.0,37.5269,37.6127,37.4609,37.5269,44500.0
2011-10-07 13:05:00,56.84,56.85,56.55,56.67,15000.0,37.5335,37.5401,37.342,37.4212,15000.0
2011-10-07 13:10:00,56.67,56.79,56.57,56.75,14800.0,37.4212,37.5005,37.3552,37.4741,14800.0
2011-10-07 13:15:00,56.78,56.81,56.67,56.69,14000.0,37.4939,37.5137,37.4212,37.4344,14000.0
2011-10-07 13:20:00,56.72,56.78,56.68,56.78,13400.0,37.4542,37.4939,37.4278,37.4939,13400.0
2011-10-07 13:25:00,56.77,56.94,56.74,56.75,15900.0,37.4873,37.5995,37.4675,37.4741,15900.0
2011-10-07 13:30:00,56.74,56.76,56.67,56.7,7600.0,37.4675,37.4807,37.4212,37.441,7600.0
2011-10-07 13:35:00,56.7,56.7,56.58,56.63,10900.0,37.441,37.441,37.3618,37.3948,10900.0
2011-10-07 13:40:00,56.63,56.7,56.45,56.46,11700.0,37.3948,37.441,37.276,37.2826,11700.0
2011-10-07 13:45:00,56.46,56.62,56.46,56.58,14500.0,37.2826,37.3882,37.2826,37.3618,14500.0
2011-10-07 13:50:00,56.57,56.63,56.52,56.63,9700.0,37.3552,37.3948,37.3222,37.3948,9700.0
2011-10-07 13:55:00,56.63,56.86,56.61,56.79,15700.0,37.3948,37.5467,37.3816,37.5005,15700.0
2011-10-07 14:00:00,56.78,56.84,56.77,56.83,19000.0,37.4939,37.5335,37.4873,37.5269,19000.0
2011-10-07 14:05:00,56.85,56.98,56.85,56.92,15800.0,37.5401,37.6259,37.5401,37.5863,15800.0
2011-10-07 14:10:00,56.93,56.97,56.72,56.79,13700.0,37.5929,37.6193,37.4542,37.5005,13700.0
2011-10-07 14:15:00,56.79,56.93,56.75,56.92,20400.0,37.5005,37.5929,37.4741,37.5863,20400.0
2011-10-07 14:20:00,56.94,57.3,56.94,57.18,26700.0,37.5995,37.8372,37.5995,37.758,26700.0
2011-10-07 14:25:00,57.16,57.34,57.0,57.02,38500.0,37.7448,37.8637,37.6391,37.6523,38500.0
2011-10-07 14:30:00,57.02,57.09,56.97,57.01,19400.0,37.6523,37.6986,37.6193,37.6457,19400.0
2011-10-07 14:35:00,57.09,57.18,56.97,57.03,29800.0,37.6986,37.758,37.6193,37.659,29800.0
2011-10-07 14:40:00,57.03,57.03,56.79,56.82,25400.0,37.659,37.659,37.5005,37.5203,25400.0
2011-10-07 14:45:00,56.8,56.92,56.58,56.61,105000.0,37.5071,37.5863,37.3618,37.3816,105000.0
2011-10-07 14:50:00,56.67,56.84,56.64,56.67,67400.0,37.4212,37.5335,37.4014,37.4212,67400.0
2011-10-07 14:55:00,56.68,56.82,56.65,56.82,117500.0,37.4278,37.5203,37.408,37.5203,117500.0
2011-10-07 15:00:00,56.82,56.85,56.61,56.61,98800.0,37.5203,37.5401,37.3816,37.3816,98800.0
2011-10-07 15:05:00,56.62,56.68,56.58,56.59,134300.0,37.3882,37.4278,37.3618,37.3684,134300.0
2011-10-07 15:10:00,56.6,56.65,56.53,56.64,88100.0,37.375,37.408,37.3288,37.4014,88100.0
2011-10-07 15:15:00,56.64,57.06,56.61,56.98,30400.0,37.4014,37.6788,37.3816,37.6259,30400.0
2011-10-07 15:20:00,56.98,57.31,56.98,57.28,32200.0,37.6259,37.8438,37.6259,37.824,32200.0
2011-10-07 15:25:00,57.28,57.37,57.1,57.31,117500.0,37.824,37.8835,37.7052,37.8438,117500.0
2011-10-07 15:30:00,57.31,57.43,57.01,57.1,103100.0,37.8438,37.9231,37.6457,37.7052,103100.0
2011-10-07 15:35:00,57.1,57.23,57.0,57.0,41000.0,37.7052,37.791,37.6391,37.6391,41000.0
2011-10-07 15:40:00,57.02,57.04,56.83,57.01,62800.0,37.6523,37.6656,37.5269,37.6457,62800.0
2011-10-07 15:45:00,57.03,57.1,56.63,56.66,81800.0,37.659,37.7052,37.3948,37.4146,81800.0
2011-10-07 15:50:00,56.68,56.8,56.3,56.54,99900.0,37.4278,37.5071,37.1769,37.3354,99900.0
2011-10-07 15:55:00,56.53,56.64,56.33,56.45,135500.0,37.3288,37.4014,37.1967,37.276,135500.0
2011-10-10 09:30:00,57.52,58.08,57.52,57.97,49800.0,37.9825,38.3523,37.9825,38.2797,49800.0
2011-10-10 09:35:00,57.98,58.4,57.97,58.4,21300.0,38.2863,38.5636,38.2797,38.5636,21300.0
2011-10-10 09:40:00,58.41,58.52,58.23,58.23,32000.0,38.5702,38.6429,38.4514,38.4514,32000.0
2011-10-10 09:45:00,58.23,58.38,58.18,58.35,29600.0,38.4514,38.5504,38.4183,38.5306,29600.0
2011-10-10 09:50:00,58.37,58.53,58.34,58.4,53900.0,38.5438,38.6495,38.524,38.5636,53900.0
2011-10-10 09:55:00,58.4,58.49,58.3,58.37,36600.0,38.5636,38.623,38.4976,38.5438,36600.0
2011-10-10 10:00:00,58.34,58.5,58.28,58.49,40300.0,38.524,38.6296,38.4844,38.623,40300.0
2011-10-10 10:05:00,58.49,58.49,58.29,58.3,27000.0,38.623,38.623,38.491,38.4976,27000.0
2011-10-10 10:10:00,58.3,58.61,58.3,58.52,42300.0,38.4976,38.7023,38.4976,38.6429,42300.0
2011-10-10 10:15:00,58.53,58.58,58.45,58.58,27700.0,38.6495,38.6825,38.5966,38.6825,27700.0
2011-10-10 10:20:00,58.6,58.66,58.51,58.61,58100.0,38.6957,38.7353,38.6362,38.7023,58100.0
2011-10-10 10:25:00,58.61,58.7,58.49,58.68,75700.0,38.7023,38.7617,38.623,38.7485,75700.0
2011-10-10 10:30:00,58.67,58.68,58.53,58.56,54800.0,38.7419,38.7485,38.6495,38.6693,54800.0
2011-10-10 10:35:00,58.53,58.59,58.38,58.4,38800.0,38.6495,38.6891,38.5504,38.5636,38800.0
2011-10-10 10:40:00,58.4,58.42,58.31,58.35,26000.0,38.5636,38.5768,38.5042,38.5306,26000.0
2011-10-10 10:45:00,58.35,58.55,58.25,58.26,48800.0,38.5306,38.6627,38.4646,38.4712,48800.0
2011-10-10 10:50:00,58.27,58.38,58.27,58.35,26400.0,38.4778,38.5504,38.4778,38.5306,26400.0
2011-10-10 10:55:00,58.36,58.43,58.31,58.41,17600.0,38.5372,38.5834,38.5042,38.5702,17600.0
2011-10-10 11:00:00,58.4,58.48,58.3,58.3,31600.0,38.5636,38.6164,38.4976,38.4976,31600.0
2011-10-10 11:05:00,58.31,58.35,58.21,58.35,25500.0,38.5042,38.5306,38.4381,38.5306,25500.0
2011-10-10 11:10:00,58.34,58.38,58.28,58.36,22300.0,38.524,38.5504,38.4844,38.5372,22300.0
2011-10-10 11:15:00,58.38,58.48,58.34,58.47,17000.0,38.5504,38.6164,38.524,38.6098,17000.0
2011-10-10 11:20:00,58.48,58.51,58.4,58.46,10800.0,38.6164,38.6362,38.5636,38.6032,10800.0
2011-10-10 11:25:00,58.47,58.56,58.44,58.48,22400.0,38.6098,38.6693,38.59,38.6164,22400.0
2011-10-10 11:30:00,58.47,58.5,58.25,58.34,34500.0,38.6098,38.6296,38.4646,38.524,34500.0
2011-10-10 11:35:00,58.36,58.42,58.32,58.36,21600.0,38.5372,38.5768,38.5108,38.5372,21600.0
2011-10-10 11:40:00,58.36,58.36,58.27,58.3,23000.0,38.5372,38.5372,38.4778,38.4976,23000.0
2011-10-10 11:45:00,58.3,58.39,58.3,58.3,17500.0,38.4976,38.557,38.4976,38.4976,17500.0
2011-10-10 11:50:00,58.31,58.41,58.31,58.35,9500.0,38.5042,38.5702,38.5042,38.5306,9500.0
2011-10-10 11:55:00,58.36,58.47,58.35,58.35,21900.0,38.5372,38.6098,38.5306,38.5306,21900.0
2011-10-10 12:00:00,58.38,58.38,58.27,58.29,27900.0,38.5504,38.5504,38.4778,38.491,27900.0
2011-10-10 12:05:00,58.28,58.38,58.25,58.29,47100.0,38.4844,38.5504,38.4646,38.491,47100.0
2011-10-10 12:10:00,58.29,58.35,58.28,58.29,33000.0,38.491,38.5306,38.4844,38.491,33000.0
2011-10-10 12:15:00,58.29,58.32,58.27,58.27,18900.0,38.491,38.5108,38.4778,38.4778,18900.0
2011-10-10 12:20:00,58.27,58.3,58.2,58.3,25400.0,38.4778,38.4976,38.4315,38.4976,25400.0
2011-10-10 12:25:00,58.3,58.35,58.2,58.2,29400.0,38.4976,38.5306,38.4315,38.4315,29400.0
2011-10-10 12:30:00,58.2,58.3,58.14,58.3,27600.0,38.4315,38.4976,38.3919,38.4976,27600.0
2011-10-10 12:35:00,58.3,58.35,58.15,58.15,21500.0,38.4976,38.5306,38.3985,38.3985,21500.0
2011-10-10 12:40:00,58.16,58.25,58.15,58.2,20600.0,38.4051,38.4646,38.3985,38.4315,20600.0
2011-10-10 12:45:00,58.2,58.2,58.1,58.16,25400.0,38.4315,38.4315,38.3655,38.4051,25400.0
2011-10-10 12:50:00,58.17,58.2,58.14,58.18,11100.0,38.4117,38.4315,38.3919,38.4183,11100.0
2011-10-10 12:55:00,58.18,58.26,58.17,58.26,13700.0,38.4183,38.4712,38.4117,38.4712,13700.0
2011-10-10 13:00:00,58.25,58.31,58.2,58.27,19000.0,38.4646,38.5042,38.4315,38.4778,19000.0
2011-10-10 13:05:00,58.28,58.33,58.25,58.3,18500.0,38.4844,38.5174,38.4646,38.4976,18500.0
2011-10-10 13:10:00,58.3,58.35,58.28,58.33,20200.0,38.4976,38.5306,38.4844,38.5174,20200.0
2011-10-10 13:15:00,58.33,58.38,58.29,58.38,18800.0,38.5174,38.5504,38.491,38.5504,18800.0
2011-10-10 13:20:00,58.38,58.45,58.31,58.32,34100.0,38.5504,38.5966,38.5042,38.5108,34100.0
2011-10-10 13:25:00,58.34,58.37,58.25,58.27,18200.0,38.524,38.5438,38.4646,38.4778,18200.0
2011-10-10 13:30:00,58.29,58.3,58.1,58.12,19100.0,38.491,38.4976,38.3655,38.3787,19100.0
2011-10-10 13:35:00,58.14,58.21,58.14,58.19,12100.0,38.3919,38.4381,38.3919,38.4249,12100.0
2011-10-10 13:40:00,58.21,58.24,58.1,58.2,17200.0,38.4381,38.458,38.3655,38.4315,17200.0
2011-10-10 13:45:00,58.21,58.26,58.16,58.24,14100.0,38.4381,38.4712,38.4051,38.458,14100.0
2011-10-10 13:50:00,58.25,58.31,58.2,58.29,19600.0,38.4646,38.5042,38.4315,38.491,19600.0
2011-10-10 13:55:00,58.29,58.32,58.25,58.25,27900.0,38.491,38.5108,38.4646,38.4646,27900.0
2011-10-10 14:00:00,58.25,58.28,58.19,58.23,16200.0,38.4646,38.4844,38.4249,38.4514,16200.0
2011-10-10 14:05:00,58.24,58.25,58.06,58.06,29000.0,38.458,38.4646,38.3391,38.3391,29000.0
2011-10-10 14:10:00,58.08,58.14,58.06,58.14,22100.0,38.3523,38.3919,38.3391,38.3919,22100.0
2011-10-10 14:15:00,58.15,58.22,58.14,58.18,20000.0,38.3985,38.4448,38.3919,38.4183,20000.0
2011-10-10 14:20:00,58.17,58.32,58.13,58.29,21600.0,38.4117,38.5108,38.3853,38.491,21600.0
2011-10-10 14:25:00,58.3,58.31,58.21,58.26,21500.0,38.4976,38.5042,38.4381,38.4712,21500.0
2011-10-10 14:30:00,58.26,58.32,58.25,58.28,22500.0,38.4712,38.5108,38.4646,38.4844,22500.0
2011-10-10 14:35:00,58.29,58.31,58.24,58.24,23000.0,38.491,38.5042,38.458,38.458,23000.0
2011-10-10 14:40:00,58.24,58.31,58.24,58.26,26600.0,38.458,38.5042,38.458,38.4712,26600.0
2011-10-10 14:45:00,58.26,58.32,58.26,58.31,25100.0,38.4712,38.5108,38.4712,38.5042,25100.0
2011-10-10 14:50:00,58.31,58.32,58.27,58.3,49600.0,38.5042,38.5108,38.4778,38.4976,49600.0
2011-10-10 14:55:00,58.29,58.33,58.27,58.3,30500.0,38.491,38.5174,38.4778,38.4976,30500.0
2011-10-10 15:00:00,58.29,58.31,58.26,58.3,26100.0,38.491,38.5042,38.4712,38.4976,26100.0
2011-10-10 15:05:00,58.29,58.29,58.15,58.18,26200.0,38.491,38.491,38.3985,38.4183,26200.0
2011-10-10 15:10:00,58.17,58.2,58.0,58.05,27200.0,38.4117,38.4315,38.2995,38.3325,27200.0
2011-10-10 15:15:00,58.06,58.18,58.04,58.16,39900.0,38.3391,38.4183,38.3259,38.4051,39900.0
2011-10-10 15:20:00,58.16,58.16,57.95,57.96,34800.0,38.4051,38.4051,38.2665,38.2731,34800.0
2011-10-10 15:25:00,57.95,58.16,57.92,58.06,39400.0,38.2665,38.4051,38.2467,38.3391,39400.0
2011-10-10 15:30:00,58.05,58.21,57.94,58.19,43000.0,38.3325,38.4381,38.2599,38.4249,43000.0
2011-10-10 15:35:00,58.2,58.22,57.98,58.17,65400.0,38.4315,38.4448,38.2863,38.4117,65400.0
2011-10-10 15:40:00,58.16,58.37,58.03,58.37,58100.0,38.4051,38.5438,38.3193,38.5438,58100.0
2011-10-10 15:45:00,58.37,58.47,58.34,58.47,54900.0,38.5438,38.6098,38.524,38.6098,54900.0
2011-10-10 15:50:00,58.47,58.66,58.47,58.65,75100.0,38.6098,38.7353,38.6098,38.7287,75100.0
2011-10-10 15:55:00,58.65,58.77,58.61,58.75,160000.0,38.7287,38.8079,38.7023,38.7947,160000.0
2011-10-11 09:30:00,58.41,58.84,58.17,58.61,76100.0,38.5702,38.8542,38.4117,38.7023,76100.0
2011-10-11 09:35:00,58.61,58.8,58.47,58.73,45000.0,38.7023,38.8277,38.6098,38.7815,45000.0
2011-10-11 09:40:00,58.73,59.13,58.73,59.05,61000.0,38.7815,39.0457,38.7815,38.9928,61000.0
2011-10-11 09:45:00,59.01,59.21,58.93,59.19,86600.0,38.9664,39.0985,38.9136,39.0853,86600.0
2011-10-11 09:50:00,59.19,59.36,59.05,59.24,91500.0,39.0853,39.1975,38.9928,39.1183,91500.0
2011-10-11 09:55:00,59.24,59.28,58.95,59.14,80700.0,39.1183,39.1447,38.9268,39.0523,80700.0
2011-10-11 10:00:00,59.12,59.16,59.0,59.09,105300.0,39.0391,39.0655,38.9598,39.0192,105300.0
2011-10-11 10:05:00,59.07,59.24,59.05,59.22,66200.0,39.006,39.1183,38.9928,39.1051,66200.0
2011-10-11 10:10:00,59.21,59.54,59.19,59.37,70300.0,39.0985,39.3164,39.0853,39.2041,70300.0
2011-10-11 10:15:00,59.37,59.38,59.23,59.25,43000.0,39.2041,39.2107,39.1117,39.1249,43000.0
2011-10-11 10:20:00,59.25,59.58,59.21,59.56,68300.0,39.1249,39.3428,39.0985,39.3296,68300.0
2011-10-11 10:25:00,59.54,59.6,59.47,59.6,72200.0,39.3164,39.356,39.2702,39.356,72200.0
2011-10-11 10:30:00,59.59,59.67,59.42,59.52,48300.0,39.3494,39.4022,39.2372,39.3032,48300.0
2011-10-11 10:35:00,59.5,59.57,59.43,59.55,56300.0,39.29,39.3362,39.2438,39.323,56300.0
2011-10-11 10:40:00,59.54,59.61,59.43,59.59,71900.0,39.3164,39.3626,39.2438,39.3494,71900.0
2011-10-11 10:45:00,59.58,59.74,59.5,59.54,67900.0,39.3428,39.4485,39.29,39.3164,67900.0
2011-10-11 10:50:00,59.54,59.55,59.24,59.29,52900.0,39.3164,39.323,39.1183,39.1513,52900.0
2011-10-11 10:55:00,59.24,59.24,59.06,59.2,37400.0,39.1183,39.1183,38.9994,39.0919,37400.0
2011-10-11 11:00:00,59.2,59.3,59.16,59.23,26600.0,39.0919,39.1579,39.0655,39.1117,26600.0
2011-10-11 11:05:00,59.23,59.32,59.18,59.28,68400.0,39.1117,39.1711,39.0787,39.1447,68400.0
2011-10-11 11:10:00,59.28,59.33,59.2,59.22,40500.0,39.1447,39.1777,39.0919,39.1051,40500.0
2011-10-11 11:15:00,59.23,59.27,58.97,59.07,74300.0,39.1117,39.1381,38.94,39.006,74300.0
2011-10-11 11:20:00,59.05,59.07,58.8,58.96,22700.0,38.9928,39.006,38.8277,38.9334,22700.0
2011-10-11 11:25:00,58.96,59.14,58.89,58.97,30900.0,38.9334,39.0523,38.8872,38.94,30900.0
2011-10-11 11:30:00,58.98,59.2,58.97,59.2,25600.0,38.9466,39.0919,38.94,39.0919,25600.0
2011-10-11 11:35:00,59.17,59.27,59.09,59.25,39200.0,39.0721,39.1381,39.0192,39.1249,39200.0
2011-10-11 11:40:00,59.23,59.41,59.19,59.41,26600.0,39.1117,39.2306,39.0853,39.2306,26600.0
2011-10-11 11:45:00,59.42,59.44,59.3,59.4,19500.0,39.2372,39.2504,39.1579,39.2239,19500.0
2011-10-11 11:50:00,59.38,59.42,59.29,59.36,30700.0,39.2107,39.2372,39.1513,39.1975,30700.0
2011-10-11 11:55:00,59.34,59.53,59.32,59.5,15700.0,39.1843,39.3098,39.1711,39.29,15700.0
2011-10-11 12:00:00,59.5,59.54,59.37,59.4,35300.0,39.29,39.3164,39.2041,39.2239,35300.0
2011-10-11 12:05:00,59.4,59.45,59.36,59.42,38200.0,39.2239,39.257,39.1975,39.2372,38200.0
2011-10-11 12:10:00,59.43,59.55,59.38,59.49,17700.0,39.2438,39.323,39.2107,39.2834,17700.0
2011-10-11 12:15:00,59.48,59.52,59.38,59.42,25000.0,39.2768,39.3032,39.2107,39.2372,25000.0
2011-10-11 12:20:00,59.42,59.45,59.34,59.4,25500.0,39.2372,39.257,39.1843,39.2239,25500.0
2011-10-11 12:25:00,59.4,59.55,59.38,59.55,21000.0,39.2239,39.323,39.2107,39.323,21000.0
2011-10-11 12:30:00,59.56,59.59,59.4,59.41,24000.0,39.3296,39.3494,39.2239,39.2306,24000.0
2011-10-11 12:35:00,59.44,59.49,59.18,59.19,24800.0,39.2504,39.2834,39.0787,39.0853,24800.0
2011-10-11 12:40:00,59.15,59.2,59.07,59.19,17600.0,39.0589,39.0919,39.006,39.0853,17600.0
2011-10-11 12:45:00,59.16,59.22,59.02,59.02,16100.0,39.0655,39.1051,38.973,38.973,16100.0
2011-10-11 12:50:00,59.04,59.12,59.02,59.12,7400.0,38.9862,39.0391,38.973,39.0391,7400.0
2011-10-11 12:55:00,59.12,59.25,59.12,59.2,17400.0,39.0391,39.1249,39.0391,39.0919,17400.0
2011-10-11 13:00:00,59.2,59.26,59.05,59.11,34100.0,39.0919,39.1315,38.9928,39.0325,34100.0
2011-10-11 13:05:00,59.1,59.11,58.96,59.05,31000.0,39.0258,39.0325,38.9334,38.9928,31000.0
2011-10-11 13:10:00,59.05,59.09,58.86,58.92,40400.0,38.9928,39.0192,38.8674,38.907,40400.0
2011-10-11 13:15:00,58.92,59.05,58.92,59.04,40700.0,38.907,38.9928,38.907,38.9862,40700.0
2011-10-11 13:20:00,59.02,59.14,59.0,59.06,32100.0,38.973,39.0523,38.9598,38.9994,32100.0
2011-10-11 13:25:00,59.05,59.19,59.0,59.1,30400.0,38.9928,39.0853,38.9598,39.0258,30400.0
2011-10-11 13:30:00,59.13,59.13,59.05,59.1,44000.0,39.0457,39.0457,38.9928,39.0258,44000.0
2011-10-11 13:35:00,59.08,59.15,59.05,59.07,26400.0,39.0126,39.0589,38.9928,39.006,26400.0
2011-10-11 13:40:00,59.07,59.09,59.0,59.05,22800.0,39.006,39.0192,38.9598,38.9928,22800.0
2011-10-11 13:45:00,59.07,59.15,58.92,58.95,25800.0,39.006,39.0589,38.907,38.9268,25800.0
2011-10-11 13:50:00,58.95,59.17,58.93,59.15,33000.0,38.9268,39.0721,38.9136,39.0589,33000.0
2011-10-11 13:55:00,59.11,59.17,59.02,59.13,29100.0,39.0325,39.0721,38.973,39.0457,29100.0
2011-10-11 14:00:00,59.14,59.19,59.11,59.11,33300.0,39.0523,39.0853,39.0325,39.0325,33300.0
2011-10-11 14:05:00,59.11,59.11,58.99,59.04,34400.0,39.0325,39.0325,38.9532,38.9862,34400.0
2011-10-11 14:10:00,59.04,59.09,59.01,59.02,22600.0,38.9862,39.0192,38.9664,38.973,22600.0
2011-10-11 14:15:00,59.02,59.02,58.9,58.91,64800.0,38.973,38.973,38.8938,38.9004,64800.0
2011-10-11 14:20:00,58.91,58.93,58.72,58.73,72300.0,38.9004,38.9136,38.7749,38.7815,72300.0
2011-10-11 14:25:00,58.73,58.77,58.64,58.67,41900.0,38.7815,38.8079,38.7221,38.7419,41900.0
2011-10-11 14:30:00,58.68,58.78,58.6,58.75,37400.0,38.7485,38.8145,38.6957,38.7947,37400.0
2011-10-11 14:35:00,58.75,58.76,58.6,58.6,29200.0,38.7947,38.8013,38.6957,38.6957,29200.0
2011-10-11 14:40:00,58.59,58.63,58.48,58.53,30100.0,38.6891,38.7155,38.6164,38.6495,30100.0
2011-10-11 14:45:00,58.54,58.56,58.39,58.39,16100.0,38.6561,38.6693,38.557,38.557,16100.0
2011-10-11 14:50:00,58.4,58.5,58.4,58.41,24300.0,38.5636,38.6296,38.5636,38.5702,24300.0
2011-10-11 14:55:00,58.43,58.64,58.43,58.63,20700.0,38.5834,38.7221,38.5834,38.7155,20700.0
2011-10-11 15:00:00,58.62,58.79,58.62,58.7,61400.0,38.7089,38.8211,38.7089,38.7617,61400.0
2011-10-11 15:05:00,58.7,58.81,58.63,58.78,55900.0,38.7617,38.8343,38.7155,38.8145,55900.0
2011-10-11 15:10:00,58.78,58.79,58.64,58.74,59100.0,38.8145,38.8211,38.7221,38.7881,59100.0
2011-10-11 15:15:00,58.74,58.8,58.57,58.59,55500.0,38.7881,38.8277,38.6759,38.6891,55500.0
2011-10-11 15:20:00,58.6,58.6,58.44,58.55,56100.0,38.6957,38.6957,38.59,38.6627,56100.0
2011-10-11 15:25:00,58.54,58.71,58.45,58.47,54300.0,38.6561,38.7683,38.5966,38.6098,54300.0
2011-10-11 15:30:00,58.47,58.71,58.47,58.68,89700.0,38.6098,38.7683,38.6098,38.7485,89700.0
2011-10-11 15:35:00,58.7,58.83,58.7,58.79,76400.0,38.7617,38.8476,38.7617,38.8211,76400.0
2011-10-11 15:40:00,58.8,58.87,58.68,58.79,66300.0,38.8277,38.874,38.7485,38.8211,66300.0
2011-10-11 15:45:00,58.8,58.96,58.72,58.88,111700.0,38.8277,38.9334,38.7749,38.8806,111700.0
2011-10-11 15:50:00,58.88,58.91,58.72,58.74,74900.0,38.8806,38.9004,38.7749,38.7881,74900.0
2011-10-11 15:55:00,58.76,58.78,58.65,58.78,79900.0,38.8013,38.8145,38.7287,38.8145,79900.0
2011-10-12 09:30:00,59.41,59.54,59.16,59.48,54200.0,39.2306,39.3164,39.0655,39.2768,54200.0
2011-10-12 09:35:00,59.5,59.69,59.34,59.59,38300.0,39.29,39.4154,39.1843,39.3494,38300.0
2011-10-12 09:40:00,59.6,59.9,59.48,59.71,41200.0,39.356,39.5541,39.2768,39.4287,41200.0
2011-10-12 09:45:00,59.71,59.76,59.22,59.38,51000.0,39.4287,39.4617,39.1051,39.2107,51000.0
2011-10-12 09:50:00,59.32,59.64,59.32,59.57,64000.0,39.1711,39.3824,39.1711,39.3362,64000.0
2011-10-12 09:55:00,59.64,59.98,59.58,59.98,46600.0,39.3824,39.6069,39.3428,39.6069,46600.0
2011-10-12 10:00:00,59.97,60.05,59.86,59.96,102000.0,39.6003,39.6532,39.5277,39.5937,102000.0
2011-10-12 10:05:00,59.97,60.14,59.7,60.14,78000.0,39.6003,39.7126,39.422,39.7126,78000.0
2011-10-12 10:10:00,60.13,60.26,60.05,60.26,106300.0,39.706,39.7918,39.6532,39.7918,106300.0
2011-10-12 10:15:00,60.26,60.7,60.24,60.57,175600.0,39.7918,40.0824,39.7786,39.9965,175600.0
2011-10-12 10:20:00,60.55,60.58,60.34,60.4,47400.0,39.9833,40.0031,39.8447,39.8843,47400.0
2011-10-12 10:25:00,60.4,60.41,60.29,60.3,68700.0,39.8843,39.8909,39.8116,39.8183,68700.0
2011-10-12 10:30:00,60.32,60.41,60.24,60.25,89700.0,39.8315,39.8909,39.7786,39.7852,89700.0
2011-10-12 10:35:00,60.25,60.64,60.24,60.58,87500.0,39.7852,40.0428,39.7786,40.0031,87500.0
2011-10-12 10:40:00,60.6,60.7,60.58,60.64,41900.0,40.0164,40.0824,40.0031,40.0428,41900.0
2011-10-12 10:45:00,60.64,60.72,60.58,60.6,58200.0,40.0428,40.0956,40.0031,40.0164,58200.0
2011-10-12 10:50:00,60.63,60.63,60.39,60.56,57800.0,40.0362,40.0362,39.8777,39.9899,57800.0
2011-10-12 10:55:00,60.56,60.7,60.45,60.48,42100.0,39.9899,40.0824,39.9173,39.9371,42100.0
2011-10-12 11:00:00,60.5,60.64,60.47,60.53,33800.0,39.9503,40.0428,39.9305,39.9701,33800.0
2011-10-12 11:05:00,60.51,60.7,60.47,60.7,24700.0,39.9569,40.0824,39.9305,40.0824,24700.0
2011-10-12 11:10:00,60.7,60.73,60.61,60.62,37800.0,40.0824,40.1022,40.023,40.0296,37800.0
2011-10-12 11:15:00,60.66,60.83,60.66,60.83,29900.0,40.056,40.1682,40.056,40.1682,29900.0
2011-10-12 11:20:00,60.81,60.96,60.8,60.86,25400.0,40.155,40.2541,40.1484,40.188,25400.0
2011-10-12 11:25:00,60.86,60.98,60.85,60.87,40100.0,40.188,40.2673,40.1814,40.1946,40100.0
2011-10-12 11:30:00,60.88,60.9,60.71,60.73,80900.0,40.2012,40.2145,40.089,40.1022,80900.0
2011-10-12 11:35:00,60.73,60.78,60.66,60.68,58100.0,40.1022,40.1352,40.056,40.0692,58100.0
2011-10-12 11:40:00,60.67,60.8,60.67,60.73,45400.0,40.0626,40.1484,40.0626,40.1022,45400.0
2011-10-12 11:45:00,60.74,60.74,60.54,60.59,44300.0,40.1088,40.1088,39.9767,40.0097,44300.0
2011-10-12 11:50:00,60.57,60.57,60.46,60.56,31900.0,39.9965,39.9965,39.9239,39.9899,31900.0
2011-10-12 11:55:00,60.55,60.56,60.41,60.41,31500.0,39.9833,39.9899,39.8909,39.8909,31500.0
2011-10-12 12:00:00,60.41,60.47,60.35,60.47,54100.0,39.8909,39.9305,39.8513,39.9305,54100.0
2011-10-12 12:05:00,60.45,60.61,60.42,60.55,49900.0,39.9173,40.023,39.8975,39.9833,49900.0
2011-10-12 12:10:00,60.55,60.65,60.48,60.63,30700.0,39.9833,40.0494,39.9371,40.0362,30700.0
2011-10-12 12:15:00,60.63,60.67,60.57,60.61,17200.0,40.0362,40.0626,39.9965,40.023,17200.0
2011-10-12 12:20:00,60.61,60.74,60.59,60.73,15400.0,40.023,40.1088,40.0097,40.1022,15400.0
2011-10-12 12:25:00,60.72,60.74,60.65,60.72,31700.0,40.0956,40.1088,40.0494,40.0956,31700.0
2011-10-12 12:30:00,60.72,60.73,60.57,60.58,81000.0,40.0956,40.1022,39.9965,40.0031,81000.0
2011-10-12 12:35:00,60.59,60.6,60.46,60.54,81200.0,40.0097,40.0164,39.9239,39.9767,81200.0
2011-10-12 12:40:00,60.55,60.67,60.54,60.56,22900.0,39.9833,40.0626,39.9767,39.9899,22900.0
2011-10-12 12:45:00,60.56,60.65,60.53,60.55,15500.0,39.9899,40.0494,39.9701,39.9833,15500.0
2011-10-12 12:50:00,60.56,60.72,60.55,60.7,34100.0,39.9899,40.0956,39.9833,40.0824,34100.0
2011-10-12 12:55:00,60.69,60.72,60.6,60.65,18000.0,40.0758,40.0956,40.0164,40.0494,18000.0
2011-10-12 13:00:00,60.65,60.77,60.64,60.73,37700.0,40.0494,40.1286,40.0428,40.1022,37700.0
2011-10-12 13:05:00,60.75,60.78,60.55,60.56,53300.0,40.1154,40.1352,39.9833,39.9899,53300.0
2011-10-12 13:10:00,60.56,60.61,60.47,60.53,27400.0,39.9899,40.023,39.9305,39.9701,27400.0
2011-10-12 13:15:00,60.52,60.66,60.5,60.66,23800.0,39.9635,40.056,39.9503,40.056,23800.0
2011-10-12 13:20:00,60.67,60.75,60.62,60.62,22800.0,40.0626,40.1154,40.0296,40.0296,22800.0
2011-10-12 13:25:00,60.63,60.73,60.61,60.64,25000.0,40.0362,40.1022,40.023,40.0428,25000.0
2011-10-12 13:30:00,60.65,60.75,60.61,60.66,32600.0,40.0494,40.1154,40.023,40.056,32600.0
2011-10-12 13:35:00,60.65,60.71,60.62,60.66,25700.0,40.0494,40.089,40.0296,40.056,25700.0
2011-10-12 13:40:00,60.68,60.72,60.61,60.64,19000.0,40.0692,40.0956,40.023,40.0428,19000.0
2011-10-12 13:45:00,60.64,60.7,60.55,60.56,30300.0,40.0428,40.0824,39.9833,39.9899,30300.0
2011-10-12 13:50:00,60.56,60.6,60.54,60.56,35900.0,39.9899,40.0164,39.9767,39.9899,35900.0
2011-10-12 13:55:00,60.56,60.59,60.54,60.57,13400.0,39.9899,40.0097,39.9767,39.9965,13400.0
2011-10-12 14:00:00,60.57,60.65,60.47,60.58,43400.0,39.9965,40.0494,39.9305,40.0031,43400.0
2011-10-12 14:05:00,60.59,60.76,60.59,60.74,58500.0,40.0097,40.122,40.0097,40.1088,58500.0
2011-10-12 14:10:00,60.76,60.85,60.75,60.84,29600.0,40.122,40.1814,40.1154,40.1748,29600.0
2011-10-12 14:15:00,60.84,60.87,60.6,60.72,32400.0,40.1748,40.1946,40.0164,40.0956,32400.0
2011-10-12 14:20:00,60.72,60.72,60.61,60.62,52400.0,40.0956,40.0956,40.023,40.0296,52400.0
2011-10-12 14:25:00,60.63,60.7,60.57,60.61,42100.0,40.0362,40.0824,39.9965,40.023,42100.0
2011-10-12 14:30:00,60.6,60.85,60.6,60.81,73400.0,40.0164,40.1814,40.0164,40.155,73400.0
2011-10-12 14:35:00,60.8,60.85,60.72,60.73,62300.0,40.1484,40.1814,40.0956,40.1022,62300.0
2011-10-12 14:40:00,60.73,60.8,60.59,60.6,107900.0,40.1022,40.1484,40.0097,40.0164,107900.0
2011-10-12 14:45:00,60.6,60.7,60.6,60.7,86600.0,40.0164,40.0824,40.0164,40.0824,86600.0
2011-10-12 14:50:00,60.69,60.76,60.53,60.53,81500.0,40.0758,40.122,39.9701,39.9701,81500.0
2011-10-12 14:55:00,60.52,60.54,60.34,60.39,30900.0,39.9635,39.9767,39.8447,39.8777,30900.0
2011-10-12 15:00:00,60.39,60.59,60.37,60.42,90800.0,39.8777,40.0097,39.8645,39.8975,90800.0
2011-10-12 15:05:00,60.41,60.55,60.38,60.5,59800.0,39.8909,39.9833,39.8711,39.9503,59800.0
2011-10-12 15:10:00,60.49,60.63,60.43,60.54,51000.0,39.9437,40.0362,39.9041,39.9767,51000.0
2011-10-12 15:15:00,60.53,60.53,60.38,60.41,57400.0,39.9701,39.9701,39.8711,39.8909,57400.0
2011-10-12 15:20:00,60.42,60.46,60.32,60.35,66100.0,39.8975,39.9239,39.8315,39.8513,66100.0
2011-10-12 15:25:00,60.34,60.46,60.27,60.45,70500.0,39.8447,39.9239,39.7984,39.9173,70500.0
2011-10-12 15:30:00,60.44,60.6,60.42,60.58,220900.0,39.9107,40.0164,39.8975,40.0031,220900.0
2011-10-12 15:35:00,60.56,60.59,60.38,60.54,294100.0,39.9899,40.0097,39.8711,39.9767,294100.0
2011-10-12 15:40:00,60.54,60.63,60.45,60.59,326300.0,39.9767,40.0362,39.9173,40.0097,326300.0
2011-10-12 15:45:00,60.59,60.63,60.23,60.25,215500.0,40.0097,40.0362,39.772,39.7852,215500.0
2011-10-12 15:50:00,60.25,60.39,60.12,60.18,129000.0,39.7852,39.8777,39.6994,39.739,129000.0
2011-10-12 15:55:00,60.16,60.29,60.11,60.16,194100.0,39.7258,39.8116,39.6928,39.7258,194100.0
2011-10-13 09:30:00,59.55,59.6,59.11,59.31,74500.0,39.323,39.356,39.0325,39.1645,74500.0
2011-10-13 09:35:00,59.27,59.41,59.1,59.17,46400.0,39.1381,39.2306,39.0258,39.0721,46400.0
2011-10-13 09:40:00,59.16,59.23,59.0,59.07,54400.0,39.0655,39.1117,38.9598,39.006,54400.0
2011-10-13 09:45:00,59.03,59.22,59.03,59.18,30000.0,38.9796,39.1051,38.9796,39.0787,30000.0
2011-10-13 09:50:00,59.15,59.22,58.87,58.89,38000.0,39.0589,39.1051,38.874,38.8872,38000.0
2011-10-13 09:55:00,58.88,59.02,58.71,58.89,29600.0,38.8806,38.973,38.7683,38.8872,29600.0
2011-10-13 10:00:00,58.85,59.07,58.6,58.6,62500.0,38.8608,39.006,38.6957,38.6957,62500.0
2011-10-13 10:05:00,58.63,58.86,58.55,58.8,26400.0,38.7155,38.8674,38.6627,38.8277,26400.0
2011-10-13 10:10:00,58.8,59.1,58.8,58.97,55000.0,38.8277,39.0258,38.8277,38.94,55000.0
2011-10-13 10:15:00,58.98,58.98,58.61,58.61,27300.0,38.9466,38.9466,38.7023,38.7023,27300.0
2011-10-13 10:20:00,58.59,58.86,58.55,58.8,39600.0,38.6891,38.8674,38.6627,38.8277,39600.0
2011-10-13 10:25:00,58.77,58.91,58.71,58.76,20000.0,38.8079,38.9004,38.7683,38.8013,20000.0
2011-10-13 10:30:00,58.73,58.89,58.7,58.83,23900.0,38.7815,38.8872,38.7617,38.8476,23900.0
2011-10-13 10:35:00,58.84,58.84,58.72,58.74,21400.0,38.8542,38.8542,38.7749,38.7881,21400.0
2011-10-13 10:40:00,58.74,58.86,58.63,58.75,22500.0,38.7881,38.8674,38.7155,38.7947,22500.0
2011-10-13 10:45:00,58.75,58.75,58.54,58.6,34000.0,38.7947,38.7947,38.6561,38.6957,34000.0
2011-10-13 10:50:00,58.6,58.72,58.6,58.64,26300.0,38.6957,38.7749,38.6957,38.7221,26300.0
2011-10-13 10:55:00,58.64,58.71,58.4,58.4,40000.0,38.7221,38.7683,38.5636,38.5636,40000.0
2011-10-13 11:00:00,58.41,58.64,58.36,58.63,42600.0,38.5702,38.7221,38.5372,38.7155,42600.0
2011-10-13 11:05:00,58.65,58.67,58.46,58.47,35300.0,38.7287,38.7419,38.6032,38.6098,35300.0
2011-10-13 11:10:00,58.47,58.59,58.41,58.44,53600.0,38.6098,38.6891,38.5702,38.59,53600.0
2011-10-13 11:15:00,58.45,58.49,58.18,58.2,48900.0,38.5966,38.623,38.4183,38.4315,48900.0
2011-10-13 11:20:00,58.21,58.41,58.12,58.28,89700.0,38.4381,38.5702,38.3787,38.4844,89700.0
2011-10-13 11:25:00,58.28,58.38,58.21,58.27,22800.0,38.4844,38.5504,38.4381,38.4778,22800.0
2011-10-13 11:30:00,58.28,58.58,58.25,58.51,34800.0,38.4844,38.6825,38.4646,38.6362,34800.0
2011-10-13 11:35:00,58.5,58.59,58.44,58.52,31000.0,38.6296,38.6891,38.59,38.6429,31000.0
2011-10-13 11:40:00,58.54,58.63,58.48,58.59,23700.0,38.6561,38.7155,38.6164,38.6891,23700.0
2011-10-13 11:45:00,58.59,58.74,58.57,58.61,37700.0,38.6891,38.7881,38.6759,38.7023,37700.0
2011-10-13 11:50:00,58.59,58.65,58.51,58.54,22000.0,38.6891,38.7287,38.6362,38.6561,22000.0
2011-10-13 11:55:00,58.53,58.64,58.41,58.42,28100.0,38.6495,38.7221,38.5702,38.5768,28100.0
2011-10-13 12:00:00,58.41,58.62,58.39,58.57,21800.0,38.5702,38.7089,38.557,38.6759,21800.0
2011-10-13 12:05:00,58.61,58.64,58.36,58.37,38200.0,38.7023,38.7221,38.5372,38.5438,38200.0
2011-10-13 12:10:00,58.39,58.41,58.29,58.29,24800.0,38.557,38.5702,38.491,38.491,24800.0
2011-10-13 12:15:00,58.32,58.4,58.27,58.32,17900.0,38.5108,38.5636,38.4778,38.5108,17900.0
2011-10-13 12:20:00,58.3,58.43,58.25,58.41,18300.0,38.4976,38.5834,38.4646,38.5702,18300.0
2011-10-13 12:25:00,58.41,58.43,58.28,58.28,11400.0,38.5702,38.5834,38.4844,38.4844,11400.0
2011-10-13 12:30:00,58.26,58.28,58.09,58.12,15200.0,38.4712,38.4844,38.3589,38.3787,15200.0
2011-10-13 12:35:00,58.13,58.29,58.11,58.28,13700.0,38.3853,38.491,38.3721,38.4844,13700.0
2011-10-13 12:40:00,58.28,58.3,58.21,58.27,11100.0,38.4844,38.4976,38.4381,38.4778,11100.0
2011-10-13 12:45:00,58.25,58.36,58.25,58.31,13600.0,38.4646,38.5372,38.4646,38.5042,13600.0
2011-10-13 12:50:00,58.32,58.38,58.25,58.29,31100.0,38.5108,38.5504,38.4646,38.491,31100.0
2011-10-13 12:55:00,58.29,58.41,58.28,58.39,19700.0,38.491,38.5702,38.4844,38.557,19700.0
2011-10-13 13:00:00,58.4,58.41,58.3,58.31,31900.0,38.5636,38.5702,38.4976,38.5042,31900.0
2011-10-13 13:05:00,58.33,58.49,58.22,58.44,38700.0,38.5174,38.623,38.4448,38.59,38700.0
2011-10-13 13:10:00,58.45,58.67,58.44,58.66,25800.0,38.5966,38.7419,38.59,38.7353,25800.0
2011-10-13 13:15:00,58.66,58.66,58.52,58.52,22800.0,38.7353,38.7353,38.6429,38.6429,22800.0
2011-10-13 13:20:00,58.52,58.54,58.47,58.49,39600.0,38.6429,38.6561,38.6098,38.623,39600.0
2011-10-13 13:25:00,58.5,58.88,58.5,58.88,53400.0,38.6296,38.8806,38.6296,38.8806,53400.0
2011-10-13 13:30:00,58.87,58.97,58.85,58.97,34700.0,38.874,38.94,38.8608,38.94,34700.0
2011-10-13 13:35:00,58.97,59.09,58.88,59.03,46000.0,38.94,39.0192,38.8806,38.9796,46000.0
2011-10-13 13:40:00,59.03,59.07,58.95,59.04,37600.0,38.9796,39.006,38.9268,38.9862,37600.0
2011-10-13 13:45:00,59.03,59.15,58.96,58.96,48100.0,38.9796,39.0589,38.9334,38.9334,48100.0
2011-10-13 13:50:00,58.98,59.0,58.66,58.67,104700.0,38.9466,38.9598,38.7353,38.7419,104700.0
2011-10-13 13:55:00,58.68,58.72,58.61,58.63,133300.0,38.7485,38.7749,38.7023,38.7155,133300.0
2011-10-13 14:00:00,58.64,58.69,58.47,58.53,43300.0,38.7221,38.7551,38.6098,38.6495,43300.0
2011-10-13 14:05:00,58.54,58.58,58.46,58.57,35500.0,38.6561,38.6825,38.6032,38.6759,35500.0
2011-10-13 14:10:00,58.54,58.55,58.41,58.45,32100.0,38.6561,38.6627,38.5702,38.5966,32100.0
2011-10-13 14:15:00,58.44,58.67,58.43,58.65,29500.0,38.59,38.7419,38.5834,38.7287,29500.0
2011-10-13 14:20:00,58.65,58.72,58.63,58.67,39500.0,38.7287,38.7749,38.7155,38.7419,39500.0
2011-10-13 14:25:00,58.66,58.69,58.53,58.69,35400.0,38.7353,38.7551,38.6495,38.7551,35400.0
2011-10-13 14:30:00,58.69,58.94,58.66,58.91,34900.0,38.7551,38.9202,38.7353,38.9004,34900.0
2011-10-13 14:35:00,58.89,59.06,58.88,58.98,34600.0,38.8872,38.9994,38.8806,38.9466,34600.0
2011-10-13 14:40:00,58.99,59.06,58.86,59.02,25900.0,38.9532,38.9994,38.8674,38.973,25900.0
2011-10-13 14:45:00,59.02,59.37,58.98,59.33,39400.0,38.973,39.2041,38.9466,39.1777,39400.0
2011-10-13 14:50:00,59.31,59.35,59.21,59.34,44900.0,39.1645,39.1909,39.0985,39.1843,44900.0
2011-10-13 14:55:00,59.33,59.33,59.13,59.17,39800.0,39.1777,39.1777,39.0457,39.0721,39800.0
2011-10-13 15:00:00,59.17,59.34,59.13,59.27,49600.0,39.0721,39.1843,39.0457,39.1381,49600.0
2011-10-13 15:05:00,59.25,59.34,59.19,59.27,70300.0,39.1249,39.1843,39.0853,39.1381,70300.0
2011-10-13 15:10:00,59.27,59.3,59.16,59.2,47400.0,39.1381,39.1579,39.0655,39.0919,47400.0
2011-10-13 15:15:00,59.19,59.38,59.18,59.32,45600.0,39.0853,39.2107,39.0787,39.1711,45600.0
2011-10-13 15:20:00,59.3,59.35,58.93,58.96,100100.0,39.1579,39.1909,38.9136,38.9334,100100.0
2011-10-13 15:25:00,58.96,59.0,58.8,58.84,56600.0,38.9334,38.9598,38.8277,38.8542,56600.0
2011-10-13 15:30:00,58.84,58.94,58.69,58.78,58200.0,38.8542,38.9202,38.7551,38.8145,58200.0
2011-10-13 15:35:00,58.79,58.85,58.71,58.77,50400.0,38.8211,38.8608,38.7683,38.8079,50400.0
2011-10-13 15:40:00,58.78,58.96,58.76,58.94,54600.0,38.8145,38.9334,38.8013,38.9202,54600.0
2011-10-13 15:45:00,58.93,59.07,58.7,58.81,78900.0,38.9136,39.006,38.7617,38.8343,78900.0
2011-10-13 15:50:00,58.81,59.02,58.79,58.99,84300.0,38.8343,38.973,38.8211,38.9532,84300.0
2011-10-13 15:55:00,59.0,59.12,58.98,59.03,102400.0,38.9598,39.0391,38.9466,38.9796,102400.0
2011-10-14 09:30:00,59.84,60.31,59.84,60.17,85600.0,39.5145,39.8249,39.5145,39.7324,85600.0
2011-10-14 09:35:00,60.17,60.26,59.95,59.98,105100.0,39.7324,39.7918,39.5871,39.6069,105100.0
2011-10-14 09:40:00,60.0,60.15,59.97,60.06,32700.0,39.6201,39.7192,39.6003,39.6598,32700.0
2011-10-14 09:45:00,60.04,60.15,59.92,59.96,49800.0,39.6466,39.7192,39.5673,39.5937,49800.0
2011-10-14 09:50:00,59.92,60.08,59.81,59.81,66500.0,39.5673,39.673,39.4947,39.4947,66500.0
2011-10-14 09:55:00,59.88,59.99,59.8,59.9,37700.0,39.5409,39.6135,39.4881,39.5541,37700.0
2011-10-14 10:00:00,59.9,59.96,59.84,59.91,36500.0,39.5541,39.5937,39.5145,39.5607,36500.0
2011-10-14 10:05:00,59.91,59.96,59.84,59.91,51900.0,39.5607,39.5937,39.5145,39.5607,51900.0
2011-10-14 10:10:00,59.92,59.97,59.84,59.89,38100.0,39.5673,39.6003,39.5145,39.5475,38100.0
2011-10-14 10:15:00,59.87,59.87,59.75,59.79,25000.0,39.5343,39.5343,39.4551,39.4815,25000.0
2011-10-14 10:20:00,59.78,59.96,59.78,59.92,63800.0,39.4749,39.5937,39.4749,39.5673,63800.0
2011-10-14 10:25:00,59.95,59.99,59.61,59.64,55700.0,39.5871,39.6135,39.3626,39.3824,55700.0
2011-10-14 10:30:00,59.66,59.73,59.58,59.71,79200.0,39.3956,39.4419,39.3428,39.4287,79200.0
2011-10-14 10:35:00,59.71,59.75,59.57,59.61,54800.0,39.4287,39.4551,39.3362,39.3626,54800.0
2011-10-14 10:40:00,59.62,59.62,59.48,59.61,42700.0,39.3692,39.3692,39.2768,39.3626,42700.0
2011-10-14 10:45:00,59.58,59.66,59.45,59.51,48000.0,39.3428,39.3956,39.257,39.2966,48000.0
2011-10-14 10:50:00,59.51,59.56,59.38,59.43,56500.0,39.2966,39.3296,39.2107,39.2438,56500.0
2011-10-14 10:55:00,59.41,59.58,59.34,59.53,58300.0,39.2306,39.3428,39.1843,39.3098,58300.0
2011-10-14 11:00:00,59.55,59.73,59.52,59.73,46500.0,39.323,39.4419,39.3032,39.4419,46500.0
2011-10-14 11:05:00,59.74,59.74,59.53,59.64,34800.0,39.4485,39.4485,39.3098,39.3824,34800.0
2011-10-14 11:10:00,59.64,59.69,59.51,59.65,26300.0,39.3824,39.4154,39.2966,39.389,26300.0
2011-10-14 11:15:00,59.65,59.86,59.63,59.84,26100.0,39.389,39.5277,39.3758,39.5145,26100.0
2011-10-14 11:20:00,59.87,59.88,59.65,59.72,22500.0,39.5343,39.5409,39.389,39.4353,22500.0
2011-10-14 11:25:00,59.72,59.75,59.62,59.65,40900.0,39.4353,39.4551,39.3692,39.389,40900.0
2011-10-14 11:30:00,59.64,59.77,59.61,59.62,61100.0,39.3824,39.4683,39.3626,39.3692,61100.0
2011-10-14 11:35:00,59.63,59.82,59.6,59.72,26200.0,39.3758,39.5013,39.356,39.4353,26200.0
2011-10-14 11:40:00,59.7,59.91,59.7,59.83,21000.0,39.422,39.5607,39.422,39.5079,21000.0
2011-10-14 11:45:00,59.81,59.93,59.81,59.84,13700.0,39.4947,39.5739,39.4947,39.5145,13700.0
2011-10-14 11:50:00,59.84,59.9,59.83,59.87,22500.0,39.5145,39.5541,39.5079,39.5343,22500.0
2011-10-14 11:55:00,59.87,59.9,59.77,59.77,41900.0,39.5343,39.5541,39.4683,39.4683,41900.0
2011-10-14 12:00:00,59.78,59.88,59.75,59.85,34200.0,39.4749,39.5409,39.4551,39.5211,34200.0
2011-10-14 12:05:00,59.85,59.86,59.79,59.85,36400.0,39.5211,39.5277,39.4815,39.5211,36400.0
2011-10-14 12:10:00,59.84,59.94,59.84,59.86,31100.0,39.5145,39.5805,39.5145,39.5277,31100.0
2011-10-14 12:15:00,59.88,60.01,59.88,59.94,13100.0,39.5409,39.6268,39.5409,39.5805,13100.0
2011-10-14 12:20:00,59.94,60.16,59.94,60.05,126200.0,39.5805,39.7258,39.5805,39.6532,126200.0
2011-10-14 12:25:00,60.05,60.17,59.95,60.14,31900.0,39.6532,39.7324,39.5871,39.7126,31900.0
2011-10-14 12:30:00,60.12,60.19,60.08,60.08,46900.0,39.6994,39.7456,39.673,39.673,46900.0
2011-10-14 12:35:00,60.1,60.11,60.06,60.08,50700.0,39.6862,39.6928,39.6598,39.673,50700.0
2011-10-14 12:40:00,60.1,60.11,60.06,60.06,47900.0,39.6862,39.6928,39.6598,39.6598,47900.0
2011-10-14 12:45:00,60.09,60.27,60.09,60.23,44600.0,39.6796,39.7984,39.6796,39.772,44600.0
2011-10-14 12:50:00,60.23,60.39,60.2,60.36,20900.0,39.772,39.8777,39.7522,39.8579,20900.0
2011-10-14 12:55:00,60.35,60.37,60.25,60.27,32100.0,39.8513,39.8645,39.7852,39.7984,32100.0
2011-10-14 13:00:00,60.27,60.33,60.25,60.3,40800.0,39.7984,39.8381,39.7852,39.8183,40800.0
2011-10-14 13:05:00,60.3,60.31,60.25,60.28,40200.0,39.8183,39.8249,39.7852,39.805,40200.0
2011-10-14 13:10:00,60.28,60.31,60.22,60.3,32100.0,39.805,39.8249,39.7654,39.8183,32100.0
2011-10-14 13:15:00,60.3,60.35,60.29,60.32,29800.0,39.8183,39.8513,39.8116,39.8315,29800.0
2011-10-14 13:20:00,60.34,60.46,60.32,60.42,24800.0,39.8447,39.9239,39.8315,39.8975,24800.0
2011-10-14 13:25:00,60.43,60.46,60.34,60.39,15800.0,39.9041,39.9239,39.8447,39.8777,15800.0
2011-10-14 13:30:00,60.38,60.48,60.32,60.43,20400.0,39.8711,39.9371,39.8315,39.9041,20400.0
2011-10-14 13:35:00,60.41,60.43,60.29,60.29,24400.0,39.8909,39.9041,39.8116,39.8116,24400.0
2011-10-14 13:40:00,60.29,60.3,60.26,60.3,26900.0,39.8116,39.8183,39.7918,39.8183,26900.0
2011-10-14 13:45:00,60.29,60.31,60.25,60.3,39600.0,39.8116,39.8249,39.7852,39.8183,39600.0
2011-10-14 13:50:00,60.3,60.34,60.25,60.31,51300.0,39.8183,39.8447,39.7852,39.8249,51300.0
2011-10-14 13:55:00,60.31,60.43,60.3,60.38,48200.0,39.8249,39.9041,39.8183,39.8711,48200.0
2011-10-14 14:00:00,60.4,60.48,60.37,60.47,32400.0,39.8843,39.9371,39.8645,39.9305,32400.0
2011-10-14 14:05:00,60.47,60.57,60.44,60.49,44300.0,39.9305,39.9965,39.9107,39.9437,44300.0
2011-10-14 14:10:00,60.49,60.52,60.41,60.42,20800.0,39.9437,39.9635,39.8909,39.8975,20800.0
2011-10-14 14:15:00,60.42,60.51,60.39,60.47,13900.0,39.8975,39.9569,39.8777,39.9305,13900.0
2011-10-14 14:20:00,60.47,60.53,60.46,60.51,21100.0,39.9305,39.9701,39.9239,39.9569,21100.0
2011-10-14 14:25:00,60.52,60.6,60.51,60.55,23600.0,39.9635,40.0164,39.9569,39.9833,23600.0
2011-10-14 14:30:00,60.55,60.57,60.4,60.4,22600.0,39.9833,39.9965,39.8843,39.8843,22600.0
2011-10-14 14:35:00,60.4,60.45,60.35,60.4,38500.0,39.8843,39.9173,39.8513,39.8843,38500.0
2011-10-14 14:40:00,60.41,60.41,60.35,60.39,39700.0,39.8909,39.8909,39.8513,39.8777,39700.0
2011-10-14 14:45:00,60.39,60.41,60.35,60.41,35800.0,39.8777,39.8909,39.8513,39.8909,35800.0
2011-10-14 14:50:00,60.41,60.51,60.4,60.43,59000.0,39.8909,39.9569,39.8843,39.9041,59000.0
2011-10-14 14:55:00,60.42,60.51,60.42,60.47,101500.0,39.8975,39.9569,39.8975,39.9305,101500.0
2011-10-14 15:00:00,60.47,60.49,60.4,60.44,68200.0,39.9305,39.9437,39.8843,39.9107,68200.0
2011-10-14 15:05:00,60.45,60.6,60.44,60.54,48000.0,39.9173,40.0164,39.9107,39.9767,48000.0
2011-10-14 15:10:00,60.54,60.55,60.45,60.5,44300.0,39.9767,39.9833,39.9173,39.9503,44300.0
2011-10-14 15:15:00,60.49,60.56,60.48,60.48,51000.0,39.9437,39.9899,39.9371,39.9371,51000.0
2011-10-14 15:20:00,60.49,60.65,60.49,60.65,42000.0,39.9437,40.0494,39.9437,40.0494,42000.0
2011-10-14 15:25:00,60.65,60.65,60.46,60.48,152400.0,40.0494,40.0494,39.9239,39.9371,152400.0
2011-10-14 15:30:00,60.5,60.65,60.47,60.64,141900.0,39.9503,40.0494,39.9305,40.0428,141900.0
2011-10-14 15:35:00,60.64,60.74,60.56,60.56,54900.0,40.0428,40.1088,39.9899,39.9899,54900.0
2011-10-14 15:40:00,60.57,60.62,60.51,60.56,80300.0,39.9965,40.0296,39.9569,39.9899,80300.0
2011-10-14 15:45:00,60.55,60.65,60.35,60.46,86500.0,39.9833,40.0494,39.8513,39.9239,86500.0
2011-10-14 15:50:00,60.47,60.48,60.33,60.43,117600.0,39.9305,39.9371,39.8381,39.9041,117600.0
2011-10-14 15:55:00,60.42,60.7,60.42,60.7,265700.0,39.8975,40.0824,39.8975,40.0824,265700.0
2011-10-17 09:30:00,60.56,60.99,60.43,60.85,80400.0,39.9899,40.2739,39.9041,40.1814,80400.0
2011-10-17 09:35:00,60.84,60.89,60.27,60.28,80200.0,40.1748,40.2078,39.7984,39.805,80200.0
2011-10-17 09:40:00,60.28,60.43,59.96,60.43,40400.0,39.805,39.9041,39.5937,39.9041,40400.0
2011-10-17 09:45:00,60.45,60.45,60.14,60.22,27200.0,39.9173,39.9173,39.7126,39.7654,27200.0
2011-10-17 09:50:00,60.21,60.35,60.21,60.31,39900.0,39.7588,39.8513,39.7588,39.8249,39900.0
2011-10-17 09:55:00,60.3,60.33,60.18,60.21,88400.0,39.8183,39.8381,39.739,39.7588,88400.0
2011-10-17 10:00:00,60.21,60.22,59.91,59.94,55200.0,39.7588,39.7654,39.5607,39.5805,55200.0
2011-10-17 10:05:00,59.92,59.95,59.79,59.92,43600.0,39.5673,39.5871,39.4815,39.5673,43600.0
2011-10-17 10:10:00,59.93,60.08,59.88,59.89,28000.0,39.5739,39.673,39.5409,39.5475,28000.0
2011-10-17 10:15:00,59.89,59.9,59.77,59.8,63700.0,39.5475,39.5541,39.4683,39.4881,63700.0
2011-10-17 10:20:00,59.81,59.84,59.63,59.64,58700.0,39.4947,39.5145,39.3758,39.3824,58700.0
2011-10-17 10:25:00,59.65,59.7,59.53,59.66,55000.0,39.389,39.422,39.3098,39.3956,55000.0
2011-10-17 10:30:00,59.65,59.89,59.65,59.82,32300.0,39.389,39.5475,39.389,39.5013,32300.0
2011-10-17 10:35:00,59.81,59.96,59.81,59.84,47400.0,39.4947,39.5937,39.4947,39.5145,47400.0
2011-10-17 10:40:00,59.83,59.84,59.62,59.64,91200.0,39.5079,39.5145,39.3692,39.3824,91200.0
2011-10-17 10:45:00,59.65,59.83,59.64,59.71,39800.0,39.389,39.5079,39.3824,39.4287,39800.0
2011-10-17 10:50:00,59.72,59.8,59.68,59.76,61100.0,39.4353,39.4881,39.4088,39.4617,61100.0
2011-10-17 10:55:00,59.76,59.79,59.7,59.72,45400.0,39.4617,39.4815,39.422,39.4353,45400.0
2011-10-17 11:00:00,59.71,59.75,59.7,59.73,49100.0,39.4287,39.4551,39.422,39.4419,49100.0
2011-10-17 11:05:00,59.74,59.84,59.72,59.84,30200.0,39.4485,39.5145,39.4353,39.5145,30200.0
2011-10-17 11:10:00,59.85,59.94,59.82,59.93,47000.0,39.5211,39.5805,39.5013,39.5739,47000.0
2011-10-17 11:15:00,59.92,59.98,59.89,59.9,27900.0,39.5673,39.6069,39.5475,39.5541,27900.0
2011-10-17 11:20:00,59.9,60.0,59.9,59.98,32200.0,39.5541,39.6201,39.5541,39.6069,32200.0
2011-10-17 11:25:00,59.98,60.0,59.94,59.96,32000.0,39.6069,39.6201,39.5805,39.5937,32000.0
2011-10-17 11:30:00,59.96,59.97,59.81,59.87,37100.0,39.5937,39.6003,39.4947,39.5343,37100.0
2011-10-17 11:35:00,59.88,59.9,59.85,59.89,33300.0,39.5409,39.5541,39.5211,39.5475,33300.0
2011-10-17 11:40:00,59.88,59.92,59.84,59.84,27000.0,39.5409,39.5673,39.5145,39.5145,27000.0
2011-10-17 11:45:00,59.85,59.92,59.84,59.87,23700.0,39.5211,39.5673,39.5145,39.5343,23700.0
2011-10-17 11:50:00,59.89,59.97,59.85,59.86,30600.0,39.5475,39.6003,39.5211,39.5277,30600.0
2011-10-17 11:55:00,59.83,59.94,59.83,59.88,24400.0,39.5079,39.5805,39.5079,39.5409,24400.0
2011-10-17 12:00:00,59.85,59.95,59.84,59.88,25000.0,39.5211,39.5871,39.5145,39.5409,25000.0
2011-10-17 12:05:00,59.89,59.97,59.86,59.93,29100.0,39.5475,39.6003,39.5277,39.5739,29100.0
2011-10-17 12:10:00,59.92,59.97,59.82,59.85,41200.0,39.5673,39.6003,39.5013,39.5211,41200.0
2011-10-17 12:15:00,59.86,59.96,59.84,59.93,30200.0,39.5277,39.5937,39.5145,39.5739,30200.0
2011-10-17 12:20:00,59.94,60.0,59.91,59.98,29100.0,39.5805,39.6201,39.5607,39.6069,29100.0
2011-10-17 12:25:00,59.97,60.03,59.94,59.95,29700.0,39.6003,39.64,39.5805,39.5871,29700.0
2011-10-17 12:30:00,59.95,59.97,59.84,59.9,42300.0,39.5871,39.6003,39.5145,39.5541,42300.0
2011-10-17 12:35:00,59.9,59.99,59.84,59.99,43800.0,39.5541,39.6135,39.5145,39.6135,43800.0
2011-10-17 12:40:00,59.99,60.12,59.98,60.1,76100.0,39.6135,39.6994,39.6069,39.6862,76100.0
2011-10-17 12:45:00,60.11,60.14,59.92,59.93,19600.0,39.6928,39.7126,39.5673,39.5739,19600.0
2011-10-17 12:50:00,59.95,60.01,59.89,59.9,23000.0,39.5871,39.6268,39.5475,39.5541,23000.0
2011-10-17 12:55:00,59.91,60.0,59.86,59.87,44700.0,39.5607,39.6201,39.5277,39.5343,44700.0
2011-10-17 13:00:00,59.87,59.92,59.81,59.84,47100.0,39.5343,39.5673,39.4947,39.5145,47100.0
2011-10-17 13:05:00,59.85,59.88,59.79,59.87,29600.0,39.5211,39.5409,39.4815,39.5343,29600.0
2011-10-17 13:10:00,59.86,59.86,59.82,59.86,23400.0,39.5277,39.5277,39.5013,39.5277,23400.0
2011-10-17 13:15:00,59.85,60.0,59.82,60.0,18100.0,39.5211,39.6201,39.5013,39.6201,18100.0
2011-10-17 13:20:00,60.0,60.05,59.97,60.04,29900.0,39.6201,39.6532,39.6003,39.6466,29900.0
2011-10-17 13:25:00,60.05,60.08,59.98,60.04,27200.0,39.6532,39.673,39.6069,39.6466,27200.0
2011-10-17 13:30:00,60.05,60.06,59.97,60.0,24500.0,39.6532,39.6598,39.6003,39.6201,24500.0
2011-10-17 13:35:00,59.98,59.98,59.8,59.88,44000.0,39.6069,39.6069,39.4881,39.5409,44000.0
2011-10-17 13:40:00,59.88,60.02,59.85,59.96,64200.0,39.5409,39.6334,39.5211,39.5937,64200.0
2011-10-17 13:45:00,59.95,60.02,59.87,59.89,23800.0,39.5871,39.6334,39.5343,39.5475,23800.0
2011-10-17 13:50:00,59.9,60.0,59.87,59.92,18900.0,39.5541,39.6201,39.5343,39.5673,18900.0
2011-10-17 13:55:00,59.91,59.97,59.79,59.88,25700.0,39.5607,39.6003,39.4815,39.5409,25700.0
2011-10-17 14:00:00,59.88,59.94,59.81,59.87,19100.0,39.5409,39.5805,39.4947,39.5343,19100.0
2011-10-17 14:05:00,59.88,59.88,59.69,59.72,65300.0,39.5409,39.5409,39.4154,39.4353,65300.0
2011-10-17 14:10:00,59.72,59.89,59.72,59.86,24600.0,39.4353,39.5475,39.4353,39.5277,24600.0
2011-10-17 14:15:00,59.86,59.86,59.73,59.8,21400.0,39.5277,39.5277,39.4419,39.4881,21400.0
2011-10-17 14:20:00,59.8,59.84,59.73,59.73,18400.0,39.4881,39.5145,39.4419,39.4419,18400.0
2011-10-17 14:25:00,59.72,59.86,59.7,59.85,58200.0,39.4353,39.5277,39.422,39.5211,58200.0
2011-10-17 14:30:00,59.87,59.87,59.7,59.7,47600.0,39.5343,39.5343,39.422,39.422,47600.0
2011-10-17 14:35:00,59.7,59.71,59.58,59.62,30700.0,39.422,39.4287,39.3428,39.3692,30700.0
2011-10-17 14:40:00,59.62,59.76,59.62,59.65,32100.0,39.3692,39.4617,39.3692,39.389,32100.0
2011-10-17 14:45:00,59.65,59.68,59.6,59.66,27100.0,39.389,39.4088,39.356,39.3956,27100.0
2011-10-17 14:50:00,59.64,59.66,59.55,59.66,22000.0,39.3824,39.3956,39.323,39.3956,22000.0
2011-10-17 14:55:00,59.65,59.73,59.6,59.71,29200.0,39.389,39.4419,39.356,39.4287,29200.0
2011-10-17 15:00:00,59.73,59.95,59.7,59.93,31500.0,39.4419,39.5871,39.422,39.5739,31500.0
2011-10-17 15:05:00,59.93,59.94,59.79,59.79,31500.0,39.5739,39.5805,39.4815,39.4815,31500.0
2011-10-17 15:10:00,59.78,60.01,59.76,59.94,25900.0,39.4749,39.6268,39.4617,39.5805,25900.0
2011-10-17 15:15:00,59.93,60.04,59.9,59.91,28200.0,39.5739,39.6466,39.5541,39.5607,28200.0
2011-10-17 15:20:00,59.9,59.93,59.86,59.93,30000.0,39.5541,39.5739,39.5277,39.5739,30000.0
2011-10-17 15:25:00,59.92,59.93,59.77,59.87,30300.0,39.5673,39.5739,39.4683,39.5343,30300.0
2011-10-17 15:30:00,59.86,59.98,59.75,59.79,47500.0,39.5277,39.6069,39.4551,39.4815,47500.0
2011-10-17 15:35:00,59.79,59.81,59.68,59.7,58700.0,39.4815,39.4947,39.4088,39.422,58700.0
2011-10-17 15:40:00,59.7,60.08,59.69,60.05,71100.0,39.422,39.673,39.4154,39.6532,71100.0
2011-10-17 15:45:00,60.04,60.06,59.77,59.88,75200.0,39.6466,39.6598,39.4683,39.5409,75200.0
2011-10-17 15:50:00,59.89,59.92,59.65,59.68,86400.0,39.5475,39.5673,39.389,39.4088,86400.0
2011-10-17 15:55:00,59.68,59.72,59.55,59.68,158500.0,39.4088,39.4353,39.323,39.4088,158500.0
2011-10-18 09:30:00,59.53,59.64,59.26,59.36,36400.0,39.3098,39.3824,39.1315,39.1975,36400.0
2011-10-18 09:35:00,59.39,59.73,59.28,59.66,15100.0,39.2173,39.4419,39.1447,39.3956,15100.0
2011-10-18 09:40:00,59.69,59.72,59.33,59.48,20500.0,39.4154,39.4353,39.1777,39.2768,20500.0
2011-10-18 09:45:00,59.53,59.54,59.07,59.07,27200.0,39.3098,39.3164,39.006,39.006,27200.0
2011-10-18 09:50:00,59.09,59.09,58.87,58.99,30000.0,39.0192,39.0192,38.874,38.9532,30000.0
2011-10-18 09:55:00,58.98,59.03,58.76,58.96,35000.0,38.9466,38.9796,38.8013,38.9334,35000.0
2011-10-18 10:00:00,58.95,58.99,58.68,58.68,23100.0,38.9268,38.9532,38.7485,38.7485,23100.0
2011-10-18 10:05:00,58.67,59.07,58.58,58.99,25500.0,38.7419,39.006,38.6825,38.9532,25500.0
2011-10-18 10:10:00,59.0,59.34,58.98,59.27,60900.0,38.9598,39.1843,38.9466,39.1381,60900.0
2011-10-18 10:15:00,59.24,59.26,58.97,59.03,23800.0,39.1183,39.1315,38.94,38.9796,23800.0
2011-10-18 10:20:00,59.01,59.46,59.01,59.41,22700.0,38.9664,39.2636,38.9664,39.2306,22700.0
2011-10-18 10:25:00,59.42,59.76,59.36,59.76,29800.0,39.2372,39.4617,39.1975,39.4617,29800.0
2011-10-18 10:30:00,59.75,59.88,59.73,59.88,19600.0,39.4551,39.5409,39.4419,39.5409,19600.0
2011-10-18 10:35:00,59.89,59.96,59.72,59.82,21500.0,39.5475,39.5937,39.4353,39.5013,21500.0
2011-10-18 10:40:00,59.82,60.04,59.82,59.98,56500.0,39.5013,39.6466,39.5013,39.6069,56500.0
2011-10-18 10:45:00,59.99,60.25,59.98,60.17,41000.0,39.6135,39.7852,39.6069,39.7324,41000.0
2011-10-18 10:50:00,60.19,60.3,60.13,60.2,41000.0,39.7456,39.8183,39.706,39.7522,41000.0
2011-10-18 10:55:00,60.22,60.33,60.22,60.3,27000.0,39.7654,39.8381,39.7654,39.8183,27000.0
2011-10-18 11:00:00,60.28,60.29,60.05,60.15,25200.0,39.805,39.8116,39.6532,39.7192,25200.0
2011-10-18 11:05:00,60.16,60.26,60.06,60.15,18400.0,39.7258,39.7918,39.6598,39.7192,18400.0
2011-10-18 11:10:00,60.17,60.25,60.1,60.18,28600.0,39.7324,39.7852,39.6862,39.739,28600.0
2011-10-18 11:15:00,60.15,60.15,59.84,59.87,25100.0,39.7192,39.7192,39.5145,39.5343,25100.0
2011-10-18 11:20:00,59.9,59.98,59.7,59.75,13500.0,39.5541,39.6069,39.422,39.4551,13500.0
2011-10-18 11:25:00,59.74,59.77,59.62,59.7,9800.0,39.4485,39.4683,39.3692,39.422,9800.0
2011-10-18 11:30:00,59.73,60.02,59.73,60.02,44800.0,39.4419,39.6334,39.4419,39.6334,44800.0
2011-10-18 11:35:00,60.04,60.41,60.03,60.39,30400.0,39.6466,39.8909,39.64,39.8777,30400.0
2011-10-18 11:40:00,60.39,60.53,60.34,60.52,27200.0,39.8777,39.9701,39.8447,39.9635,27200.0
2011-10-18 11:45:00,60.52,60.52,60.42,60.46,13800.0,39.9635,39.9635,39.8975,39.9239,13800.0
2011-10-18 11:50:00,60.47,60.66,60.46,60.55,38600.0,39.9305,40.056,39.9239,39.9833,38600.0
2011-10-18 11:55:00,60.57,60.63,60.5,60.55,19400.0,39.9965,40.0362,39.9503,39.9833,19400.0
2011-10-18 12:00:00,60.56,60.63,60.49,60.62,37600.0,39.9899,40.0362,39.9437,40.0296,37600.0
2011-10-18 12:05:00,60.66,60.66,60.55,60.56,18300.0,40.056,40.056,39.9833,39.9899,18300.0
2011-10-18 12:10:00,60.57,60.6,60.49,60.5,45400.0,39.9965,40.0164,39.9437,39.9503,45400.0
2011-10-18 12:15:00,60.5,60.5,60.43,60.46,13700.0,39.9503,39.9503,39.9041,39.9239,13700.0
2011-10-18 12:20:00,60.44,60.5,60.42,60.48,26100.0,39.9107,39.9503,39.8975,39.9371,26100.0
2011-10-18 12:25:00,60.48,60.54,60.35,60.38,36300.0,39.9371,39.9767,39.8513,39.8711,36300.0
2011-10-18 12:30:00,60.38,60.42,60.29,60.31,20100.0,39.8711,39.8975,39.8116,39.8249,20100.0
2011-10-18 12:35:00,60.31,60.55,60.3,60.55,27500.0,39.8249,39.9833,39.8183,39.9833,27500.0
2011-10-18 12:40:00,60.55,60.65,60.53,60.64,21000.0,39.9833,40.0494,39.9701,40.0428,21000.0
2011-10-18 12:45:00,60.64,60.74,60.64,60.69,9000.0,40.0428,40.1088,40.0428,40.0758,9000.0
2011-10-18 12:50:00,60.67,60.7,60.64,60.69,11600.0,40.0626,40.0824,40.0428,40.0758,11600.0
2011-10-18 12:55:00,60.69,60.83,60.67,60.81,67600.0,40.0758,40.1682,40.0626,40.155,67600.0
2011-10-18 13:00:00,60.79,60.89,60.78,60.8,33000.0,40.1418,40.2078,40.1352,40.1484,33000.0
2011-10-18 13:05:00,60.8,60.83,60.7,60.72,25100.0,40.1484,40.1682,40.0824,40.0956,25100.0
2011-10-18 13:10:00,60.7,60.7,60.58,60.6,26000.0,40.0824,40.0824,40.0031,40.0164,26000.0
2011-10-18 13:15:00,60.6,60.62,60.52,60.54,29100.0,40.0164,40.0296,39.9635,39.9767,29100.0
2011-10-18 13:20:00,60.55,60.55,60.47,60.5,21700.0,39.9833,39.9833,39.9305,39.9503,21700.0
2011-10-18 13:25:00,60.49,60.56,60.43,60.55,56600.0,39.9437,39.9899,39.9041,39.9833,56600.0
2011-10-18 13:30:00,60.55,60.65,60.53,60.54,51700.0,39.9833,40.0494,39.9701,39.9767,51700.0
2011-10-18 13:35:00,60.55,60.58,60.5,60.51,40200.0,39.9833,40.0031,39.9503,39.9569,40200.0
2011-10-18 13:40:00,60.52,60.52,60.44,60.46,51000.0,39.9635,39.9635,39.9107,39.9239,51000.0
2011-10-18 13:45:00,60.45,60.54,60.42,60.51,40200.0,39.9173,39.9767,39.8975,39.9569,40200.0
2011-10-18 13:50:00,60.53,60.59,60.48,60.48,56500.0,39.9701,40.0097,39.9371,39.9371,56500.0
2011-10-18 13:55:00,60.48,60.5,60.41,60.42,18000.0,39.9371,39.9503,39.8909,39.8975,18000.0
2011-10-18 14:00:00,60.45,60.46,60.33,60.39,36300.0,39.9173,39.9239,39.8381,39.8777,36300.0
2011-10-18 14:05:00,60.42,60.51,60.4,60.49,41600.0,39.8975,39.9569,39.8843,39.9437,41600.0
2011-10-18 14:10:00,60.49,60.6,60.47,60.57,33200.0,39.9437,40.0164,39.9305,39.9965,33200.0
2011-10-18 14:15:00,60.57,60.65,60.51,60.54,39300.0,39.9965,40.0494,39.9569,39.9767,39300.0
2011-10-18 14:20:00,60.55,60.66,60.54,60.63,27500.0,39.9833,40.056,39.9767,40.0362,27500.0
2011-10-18 14:25:00,60.62,60.66,60.61,60.63,26300.0,40.0296,40.056,40.023,40.0362,26300.0
2011-10-18 14:30:00,60.62,60.74,60.61,60.73,26200.0,40.0296,40.1088,40.023,40.1022,26200.0
2011-10-18 14:35:00,60.72,60.72,60.48,60.49,39800.0,40.0956,40.0956,39.9371,39.9437,39800.0
2011-10-18 14:40:00,60.48,60.54,60.39,60.47,38000.0,39.9371,39.9767,39.8777,39.9305,38000.0
2011-10-18 14:45:00,60.46,60.58,60.45,60.53,22200.0,39.9239,40.0031,39.9173,39.9701,22200.0
2011-10-18 14:50:00,60.55,60.63,60.47,60.52,36100.0,39.9833,40.0362,39.9305,39.9635,36100.0
2011-10-18 14:55:00,60.52,60.57,60.49,60.56,36100.0,39.9635,39.9965,39.9437,39.9899,36100.0
2011-10-18 15:00:00,60.56,61.0,60.56,60.94,46100.0,39.9899,40.2805,39.9899,40.2409,46100.0
2011-10-18 15:05:00,60.95,61.23,60.94,61.17,101700.0,40.2475,40.4324,40.2409,40.3927,101700.0
2011-10-18 15:10:00,61.16,61.73,61.14,61.61,126700.0,40.3861,40.7625,40.3729,40.6833,126700.0
2011-10-18 15:15:00,61.62,61.82,61.45,61.45,92200.0,40.6899,40.822,40.5776,40.5776,92200.0
2011-10-18 15:20:00,61.48,61.74,61.44,61.54,85600.0,40.5974,40.7691,40.571,40.6371,85600.0
2011-10-18 15:25:00,61.51,61.69,61.38,61.43,81400.0,40.6173,40.7361,40.5314,40.5644,81400.0
2011-10-18 15:30:00,61.43,61.52,61.33,61.4,111700.0,40.5644,40.6239,40.4984,40.5446,111700.0
2011-10-18 15:35:00,61.39,61.65,61.31,61.4,85200.0,40.538,40.7097,40.4852,40.5446,85200.0
2011-10-18 15:40:00,61.41,61.54,61.33,61.54,95300.0,40.5512,40.6371,40.4984,40.6371,95300.0
2011-10-18 15:45:00,61.55,61.69,61.53,61.61,81300.0,40.6437,40.7361,40.6305,40.6833,81300.0
2011-10-18 15:50:00,61.62,61.87,61.6,61.85,132100.0,40.6899,40.855,40.6767,40.8418,132100.0
2011-10-18 15:55:00,61.84,61.86,61.33,61.5,288800.0,40.8352,40.8484,40.4984,40.6107,288800.0
2011-10-19 09:30:00,61.59,61.59,61.35,61.46,33000.0,40.6701,40.6701,40.5116,40.5842,33000.0
2011-10-19 09:35:00,61.46,61.69,61.44,61.66,26700.0,40.5842,40.7361,40.571,40.7163,26700.0
2011-10-19 09:40:00,61.65,61.74,61.35,61.39,30600.0,40.7097,40.7691,40.5116,40.538,30600.0
2011-10-19 09:45:00,61.39,61.7,61.28,61.58,29600.0,40.538,40.7427,40.4654,40.6635,29600.0
2011-10-19 09:50:00,61.57,61.75,61.55,61.67,59800.0,40.6569,40.7757,40.6437,40.7229,59800.0
2011-10-19 09:55:00,61.67,61.74,61.53,61.74,49700.0,40.7229,40.7691,40.6305,40.7691,49700.0
2011-10-19 10:00:00,61.73,61.84,61.57,61.67,32400.0,40.7625,40.8352,40.6569,40.7229,32400.0
2011-10-19 10:05:00,61.67,61.89,61.66,61.86,30300.0,40.7229,40.8682,40.7163,40.8484,30300.0
2011-10-19 10:10:00,61.88,62.05,61.87,62.05,46400.0,40.8616,40.9738,40.855,40.9738,46400.0
2011-10-19 10:15:00,62.06,62.12,61.88,62.08,48300.0,40.9804,41.0201,40.8616,40.9936,48300.0
2011-10-19 10:20:00,62.09,62.34,62.04,62.31,23900.0,41.0003,41.1653,40.9672,41.1455,23900.0
2011-10-19 10:25:00,62.32,62.55,62.31,62.48,32400.0,41.1521,41.304,41.1455,41.2578,32400.0
2011-10-19 10:30:00,62.51,62.7,62.51,62.58,36300.0,41.2776,41.4031,41.2776,41.3238,36300.0
2011-10-19 10:35:00,62.57,62.67,62.49,62.58,26800.0,41.3172,41.3832,41.2644,41.3238,26800.0
2011-10-19 10:40:00,62.59,62.88,62.56,62.69,85400.0,41.3304,41.5219,41.3106,41.3965,85400.0
2011-10-19 10:45:00,62.7,62.94,62.67,62.79,55900.0,41.4031,41.5615,41.3832,41.4625,55900.0
2011-10-19 10:50:00,62.79,62.81,62.57,62.64,21800.0,41.4625,41.4757,41.3172,41.3634,21800.0
2011-10-19 10:55:00,62.64,62.79,62.53,62.61,27100.0,41.3634,41.4625,41.2908,41.3436,27100.0
2011-10-19 11:00:00,62.62,62.62,62.47,62.52,43100.0,41.3502,41.3502,41.2512,41.2842,43100.0
2011-10-19 11:05:00,62.5,62.72,62.49,62.66,43900.0,41.271,41.4163,41.2644,41.3766,43900.0
2011-10-19 11:10:00,62.65,62.75,62.57,62.6,20300.0,41.37,41.4361,41.3172,41.337,20300.0
2011-10-19 11:15:00,62.61,62.73,62.54,62.56,60100.0,41.3436,41.4229,41.2974,41.3106,60100.0
2011-10-19 11:20:00,62.56,62.73,62.53,62.7,20900.0,41.3106,41.4229,41.2908,41.4031,20900.0
2011-10-19 11:25:00,62.7,62.74,62.57,62.66,41700.0,41.4031,41.4295,41.3172,41.3766,41700.0
2011-10-19 11:30:00,62.7,62.8,62.6,62.6,25600.0,41.4031,41.4691,41.337,41.337,25600.0
2011-10-19 11:35:00,62.6,62.8,62.6,62.79,22200.0,41.337,41.4691,41.337,41.4625,22200.0
2011-10-19 11:40:00,62.79,62.9,62.7,62.89,26200.0,41.4625,41.5351,41.4031,41.5285,26200.0
2011-10-19 11:45:00,62.9,62.93,62.66,62.7,23200.0,41.5351,41.5549,41.3766,41.4031,23200.0
2011-10-19 11:50:00,62.71,62.8,62.68,62.74,31800.0,41.4097,41.4691,41.3898,41.4295,31800.0
2011-10-19 11:55:00,62.75,62.78,62.72,62.74,62200.0,41.4361,41.4559,41.4163,41.4295,62200.0
2011-10-19 12:00:00,62.73,62.81,62.71,62.75,46400.0,41.4229,41.4757,41.4097,41.4361,46400.0
2011-10-19 12:05:00,62.76,62.81,62.71,62.75,79000.0,41.4427,41.4757,41.4097,41.4361,79000.0
2011-10-19 12:10:00,62.75,62.77,62.69,62.71,54600.0,41.4361,41.4493,41.3965,41.4097,54600.0
2011-10-19 12:15:00,62.7,62.78,62.67,62.75,63600.0,41.4031,41.4559,41.3832,41.4361,63600.0
2011-10-19 12:20:00,62.73,62.85,62.64,62.84,28500.0,41.4229,41.5021,41.3634,41.4955,28500.0
2011-10-19 12:25:00,62.86,62.89,62.73,62.83,34000.0,41.5087,41.5285,41.4229,41.4889,34000.0
2011-10-19 12:30:00,62.83,62.85,62.63,62.64,22600.0,41.4889,41.5021,41.3568,41.3634,22600.0
2011-10-19 12:35:00,62.63,62.89,62.61,62.77,36200.0,41.3568,41.5285,41.3436,41.4493,36200.0
2011-10-19 12:40:00,62.77,62.89,62.69,62.87,27500.0,41.4493,41.5285,41.3965,41.5153,27500.0
2011-10-19 12:45:00,62.86,62.92,62.8,62.89,19000.0,41.5087,41.5483,41.4691,41.5285,19000.0
2011-10-19 12:50:00,62.86,63.13,62.86,63.02,35900.0,41.5087,41.687,41.5087,41.6144,35900.0
2011-10-19 12:55:00,63.0,63.06,62.93,62.95,19200.0,41.6012,41.6408,41.5549,41.5681,19200.0
2011-10-19 13:00:00,62.93,63.01,62.93,63.01,14600.0,41.5549,41.6078,41.5549,41.6078,14600.0
2011-10-19 13:05:00,63.02,63.02,62.87,62.92,14300.0,41.6144,41.6144,41.5153,41.5483,14300.0
2011-10-19 13:10:00,62.92,63.06,62.9,62.99,16100.0,41.5483,41.6408,41.5351,41.5946,16100.0
2011-10-19 13:15:00,62.99,63.0,62.82,62.82,21200.0,41.5946,41.6012,41.4823,41.4823,21200.0
2011-10-19 13:20:00,62.81,62.86,62.76,62.82,22600.0,41.4757,41.5087,41.4427,41.4823,22600.0
2011-10-19 13:25:00,62.81,62.91,62.77,62.8,15500.0,41.4757,41.5417,41.4493,41.4691,15500.0
2011-10-19 13:30:00,62.79,62.8,62.61,62.63,24000.0,41.4625,41.4691,41.3436,41.3568,24000.0
2011-10-19 13:35:00,62.63,62.68,62.62,62.62,22800.0,41.3568,41.3898,41.3502,41.3502,22800.0
2011-10-19 13:40:00,62.61,62.76,62.58,62.68,28000.0,41.3436,41.4427,41.3238,41.3898,28000.0
2011-10-19 13:45:00,62.68,62.85,62.62,62.85,44300.0,41.3898,41.5021,41.3502,41.5021,44300.0
2011-10-19 13:50:00,62.84,62.91,62.73,62.88,20200.0,41.4955,41.5417,41.4229,41.5219,20200.0
2011-10-19 13:55:00,62.87,62.93,62.81,62.93,15900.0,41.5153,41.5549,41.4757,41.5549,15900.0
2011-10-19 14:00:00,62.93,62.98,62.75,62.76,25800.0,41.5549,41.588,41.4361,41.4427,25800.0
2011-10-19 14:05:00,62.75,62.77,62.37,62.44,114000.0,41.4361,41.4493,41.1851,41.2314,114000.0
2011-10-19 14:10:00,62.43,62.6,62.38,62.42,56000.0,41.2248,41.337,41.1917,41.2182,56000.0
2011-10-19 14:15:00,62.4,62.52,62.33,62.47,76800.0,41.205,41.2842,41.1587,41.2512,76800.0
2011-10-19 14:20:00,62.46,62.56,62.4,62.42,52100.0,41.2446,41.3106,41.205,41.2182,52100.0
2011-10-19 14:25:00,62.41,62.48,62.2,62.25,67200.0,41.2116,41.2578,41.0729,41.1059,67200.0
2011-10-19 14:30:00,62.23,62.34,62.16,62.28,48400.0,41.0927,41.1653,41.0465,41.1257,48400.0
2011-10-19 14:35:00,62.26,62.47,62.25,62.45,36200.0,41.1125,41.2512,41.1059,41.238,36200.0
2011-10-19 14:40:00,62.43,62.45,62.22,62.36,45400.0,41.2248,41.238,41.0861,41.1785,45400.0
2011-10-19 14:45:00,62.38,62.62,62.36,62.58,46600.0,41.1917,41.3502,41.1785,41.3238,46600.0
2011-10-19 14:50:00,62.56,62.56,62.39,62.39,59200.0,41.3106,41.3106,41.1984,41.1984,59200.0
2011-10-19 14:55:00,62.39,62.41,62.21,62.32,47700.0,41.1984,41.2116,41.0795,41.1521,47700.0
2011-10-19 15:00:00,62.32,62.32,62.06,62.06,75100.0,41.1521,41.1521,40.9804,40.9804,75100.0
2011-10-19 15:05:00,62.06,62.2,61.96,62.09,60500.0,40.9804,41.0729,40.9144,41.0003,60500.0
2011-10-19 15:10:00,62.1,62.21,61.99,62.19,61600.0,41.0069,41.0795,40.9342,41.0663,61600.0
2011-10-19 15:15:00,62.19,62.41,62.18,62.3,47300.0,41.0663,41.2116,41.0597,41.1389,47300.0
2011-10-19 15:20:00,62.3,62.36,62.15,62.28,39200.0,41.1389,41.1785,41.0399,41.1257,39200.0
2011-10-19 15:25:00,62.28,62.33,62.15,62.15,52400.0,41.1257,41.1587,41.0399,41.0399,52400.0
2011-10-19 15:30:00,62.15,62.46,62.14,62.39,63600.0,41.0399,41.2446,41.0333,41.1984,63600.0
2011-10-19 15:35:00,62.38,62.4,62.22,62.29,76900.0,41.1917,41.205,41.0861,41.1323,76900.0
2011-10-19 15:40:00,62.3,62.47,62.03,62.37,101400.0,41.1389,41.2512,40.9606,41.1851,101400.0
2011-10-19 15:45:00,62.35,62.58,62.22,62.57,96000.0,41.1719,41.3238,41.0861,41.3172,96000.0
2011-10-19 15:50:00,62.57,62.58,62.28,62.41,185100.0,41.3172,41.3238,41.1257,41.2116,185100.0
2011-10-19 15:55:00,62.42,62.43,62.23,62.32,133300.0,41.2182,41.2248,41.0927,41.1521,133300.0
2011-10-20 09:30:00,61.88,62.12,61.79,61.8,57500.0,40.8616,41.0201,40.8022,40.8088,57500.0
2011-10-20 09:35:00,61.79,61.8,61.56,61.72,32400.0,40.8022,40.8088,40.6503,40.7559,32400.0
2011-10-20 09:40:00,61.68,62.15,61.56,62.12,36800.0,40.7295,41.0399,40.6503,41.0201,36800.0
2011-10-20 09:45:00,62.17,62.39,62.04,62.23,24300.0,41.0531,41.1984,40.9672,41.0927,24300.0
2011-10-20 09:50:00,62.3,62.33,62.02,62.02,27300.0,41.1389,41.1587,40.954,40.954,27300.0
2011-10-20 09:55:00,62.05,62.16,61.9,62.01,36700.0,40.9738,41.0465,40.8748,40.9474,36700.0
2011-10-20 10:00:00,62.02,62.6,62.02,62.53,55300.0,40.954,41.337,40.954,41.2908,55300.0
2011-10-20 10:05:00,62.53,62.56,62.39,62.45,57300.0,41.2908,41.3106,41.1984,41.238,57300.0
2011-10-20 10:10:00,62.46,63.05,62.46,62.94,35900.0,41.2446,41.6342,41.2446,41.5615,35900.0
2011-10-20 10:15:00,62.95,63.04,62.87,62.96,48000.0,41.5681,41.6276,41.5153,41.5747,48000.0
2011-10-20 10:20:00,62.98,63.0,62.51,62.51,37400.0,41.588,41.6012,41.2776,41.2776,37400.0
2011-10-20 10:25:00,62.52,62.58,62.35,62.51,26000.0,41.2842,41.3238,41.1719,41.2776,26000.0
2011-10-20 10:30:00,62.53,62.64,62.36,62.48,21800.0,41.2908,41.3634,41.1785,41.2578,21800.0
2011-10-20 10:35:00,62.44,62.63,62.4,62.63,18200.0,41.2314,41.3568,41.205,41.3568,18200.0
2011-10-20 10:40:00,62.65,62.66,62.5,62.6,24700.0,41.37,41.3766,41.271,41.337,24700.0
2011-10-20 10:45:00,62.59,62.6,62.43,62.43,22400.0,41.3304,41.337,41.2248,41.2248,22400.0
2011-10-20 10:50:00,62.42,62.47,62.31,62.4,20800.0,41.2182,41.2512,41.1455,41.205,20800.0
2011-10-20 10:55:00,62.38,62.39,62.16,62.16,50000.0,41.1917,41.1984,41.0465,41.0465,50000.0
2011-10-20 11:00:00,62.16,62.16,61.89,61.89,35000.0,41.0465,41.0465,40.8682,40.8682,35000.0
2011-10-20 11:05:00,61.89,62.01,61.86,61.99,26400.0,40.8682,40.9474,40.8484,40.9342,26400.0
2011-10-20 11:10:00,61.99,62.03,61.86,61.92,19600.0,40.9342,40.9606,40.8484,40.888,19600.0
2011-10-20 11:15:00,61.9,61.9,61.63,61.66,41600.0,40.8748,40.8748,40.6965,40.7163,41600.0
2011-10-20 11:20:00,61.66,61.75,61.61,61.71,23100.0,40.7163,40.7757,40.6833,40.7493,23100.0
2011-10-20 11:25:00,61.7,62.1,61.7,62.02,36100.0,40.7427,41.0069,40.7427,40.954,36100.0
2011-10-20 11:30:00,62.0,62.05,61.79,61.89,17500.0,40.9408,40.9738,40.8022,40.8682,17500.0
2011-10-20 11:35:00,61.89,62.1,61.87,62.03,13600.0,40.8682,41.0069,40.855,40.9606,13600.0
2011-10-20 11:40:00,62.02,62.07,61.94,62.0,15700.0,40.954,40.987,40.9012,40.9408,15700.0
2011-10-20 11:45:00,62.01,62.12,61.99,62.06,28200.0,40.9474,41.0201,40.9342,40.9804,28200.0
2011-10-20 11:50:00,62.06,62.07,61.83,61.87,35500.0,40.9804,40.987,40.8286,40.855,35500.0
2011-10-20 11:55:00,61.88,61.89,61.63,61.75,26200.0,40.8616,40.8682,40.6965,40.7757,26200.0
2011-10-20 12:00:00,61.75,61.78,61.66,61.68,31100.0,40.7757,40.7955,40.7163,40.7295,31100.0
2011-10-20 12:05:00,61.67,61.75,61.46,61.48,21600.0,40.7229,40.7757,40.5842,40.5974,21600.0
2011-10-20 12:10:00,61.47,61.53,61.39,61.41,25700.0,40.5908,40.6305,40.538,40.5512,25700.0
2011-10-20 12:15:00,61.43,61.51,61.33,61.33,30500.0,40.5644,40.6173,40.4984,40.4984,30500.0
2011-10-20 12:20:00,61.33,61.42,61.25,61.4,23400.0,40.4984,40.5578,40.4456,40.5446,23400.0
2011-10-20 12:25:00,61.41,61.55,61.38,61.52,18800.0,40.5512,40.6437,40.5314,40.6239,18800.0
2011-10-20 12:30:00,61.5,61.72,61.49,61.63,19900.0,40.6107,40.7559,40.604,40.6965,19900.0
2011-10-20 12:35:00,61.63,61.67,61.58,61.62,19700.0,40.6965,40.7229,40.6635,40.6899,19700.0
2011-10-20 12:40:00,61.62,61.67,61.59,61.6,24100.0,40.6899,40.7229,40.6701,40.6767,24100.0
2011-10-20 12:45:00,61.59,61.68,61.59,61.63,14100.0,40.6701,40.7295,40.6701,40.6965,14100.0
2011-10-20 12:50:00,61.64,61.71,61.61,61.67,19400.0,40.7031,40.7493,40.6833,40.7229,19400.0
2011-10-20 12:55:00,61.69,62.05,61.69,61.97,24000.0,40.7361,40.9738,40.7361,40.921,24000.0
2011-10-20 13:00:00,61.96,62.05,61.89,61.93,18400.0,40.9144,40.9738,40.8682,40.8946,18400.0
2011-10-20 13:05:00,61.94,62.19,61.94,62.02,24100.0,40.9012,41.0663,40.9012,40.954,24100.0
2011-10-20 13:10:00,62.04,62.29,62.03,62.14,19700.0,40.9672,41.1323,40.9606,41.0333,19700.0
2011-10-20 13:15:00,62.17,62.5,62.1,62.46,27500.0,41.0531,41.271,41.0069,41.2446,27500.0
2011-10-20 13:20:00,62.46,62.7,62.46,62.62,34200.0,41.2446,41.4031,41.2446,41.3502,34200.0
2011-10-20 13:25:00,62.62,62.87,62.54,62.62,35000.0,41.3502,41.5153,41.2974,41.3502,35000.0
2011-10-20 13:30:00,62.62,62.72,62.39,62.4,24300.0,41.3502,41.4163,41.1984,41.205,24300.0
2011-10-20 13:35:00,62.41,62.49,62.33,62.33,26700.0,41.2116,41.2644,41.1587,41.1587,26700.0
2011-10-20 13:40:00,62.33,62.38,62.15,62.16,19600.0,41.1587,41.1917,41.0399,41.0465,19600.0
2011-10-20 13:45:00,62.15,62.5,62.15,62.42,41100.0,41.0399,41.271,41.0399,41.2182,41100.0
2011-10-20 13:50:00,62.43,62.62,62.42,62.53,28100.0,41.2248,41.3502,41.2182,41.2908,28100.0
2011-10-20 13:55:00,62.54,62.56,62.29,62.31,30500.0,41.2974,41.3106,41.1323,41.1455,30500.0
2011-10-20 14:00:00,62.31,62.46,62.2,62.27,26500.0,41.1455,41.2446,41.0729,41.1191,26500.0
2011-10-20 14:05:00,62.26,62.33,62.17,62.19,15500.0,41.1125,41.1587,41.0531,41.0663,15500.0
2011-10-20 14:10:00,62.2,62.21,62.04,62.07,24200.0,41.0729,41.0795,40.9672,40.987,24200.0
2011-10-20 14:15:00,62.06,62.21,62.06,62.17,23000.0,40.9804,41.0795,40.9804,41.0531,23000.0
2011-10-20 14:20:00,62.14,62.29,62.1,62.29,27300.0,41.0333,41.1323,41.0069,41.1323,27300.0
2011-10-20 14:25:00,62.3,62.42,62.27,62.36,15300.0,41.1389,41.2182,41.1191,41.1785,15300.0
2011-10-20 14:30:00,62.37,62.42,62.22,62.29,22800.0,41.1851,41.2182,41.0861,41.1323,22800.0
2011-10-20 14:35:00,62.31,62.78,62.3,62.78,27500.0,41.1455,41.4559,41.1389,41.4559,27500.0
2011-10-20 14:40:00,62.75,62.84,62.64,62.72,36700.0,41.4361,41.4955,41.3634,41.4163,36700.0
2011-10-20 14:45:00,62.73,62.78,62.67,62.76,33100.0,41.4229,41.4559,41.3832,41.4427,33100.0
2011-10-20 14:50:00,62.78,62.97,62.76,62.92,36100.0,41.4559,41.5813,41.4427,41.5483,36100.0
2011-10-20 14:55:00,62.93,62.98,62.78,62.78,24800.0,41.5549,41.588,41.4559,41.4559,24800.0
2011-10-20 15:00:00,62.81,62.85,62.73,62.73,31300.0,41.4757,41.5021,41.4229,41.4229,31300.0
2011-10-20 15:05:00,62.72,62.8,62.66,62.74,23900.0,41.4163,41.4691,41.3766,41.4295,23900.0
2011-10-20 15:10:00,62.72,62.73,62.48,62.54,44100.0,41.4163,41.4229,41.2578,41.2974,44100.0
2011-10-20 15:15:00,62.53,62.57,62.37,62.57,36400.0,41.2908,41.3172,41.1851,41.3172,36400.0
2011-10-20 15:20:00,62.57,62.58,62.32,62.39,37300.0,41.3172,41.3238,41.1521,41.1984,37300.0
2011-10-20 15:25:00,62.39,62.41,62.21,62.36,33300.0,41.1984,41.2116,41.0795,41.1785,33300.0
2011-10-20 15:30:00,62.35,62.52,62.3,62.47,48300.0,41.1719,41.2842,41.1389,41.2512,48300.0
2011-10-20 15:35:00,62.47,62.55,62.4,62.44,41200.0,41.2512,41.304,41.205,41.2314,41200.0
2011-10-20 15:40:00,62.45,62.83,62.44,62.74,48000.0,41.238,41.4889,41.2314,41.4295,48000.0
2011-10-20 15:45:00,62.76,62.9,62.72,62.9,62700.0,41.4427,41.5351,41.4163,41.5351,62700.0
2011-10-20 15:50:00,62.89,62.9,62.69,62.84,82600.0,41.5285,41.5351,41.3965,41.4955,82600.0
2011-10-20 15:55:00,62.83,62.85,62.75,62.77,114200.0,41.4889,41.5021,41.4361,41.4493,114200.0
2011-10-21 09:30:00,63.39,63.49,63.23,63.27,381600.0,41.8587,41.9247,41.753,41.7794,381600.0
2011-10-21 09:35:00,63.29,63.56,63.26,63.55,37400.0,41.7927,41.9709,41.7728,41.9643,37400.0
2011-10-21 09:40:00,63.58,63.73,63.27,63.29,33900.0,41.9842,42.0832,41.7794,41.7927,33900.0
2011-10-21 09:45:00,63.31,63.67,63.2,63.63,26500.0,41.8059,42.0436,41.7332,42.0172,26500.0
2011-10-21 09:50:00,63.64,63.65,63.55,63.59,31500.0,42.0238,42.0304,41.9643,41.9908,31500.0
2011-10-21 09:55:00,63.57,63.75,63.56,63.57,37300.0,41.9775,42.0964,41.9709,41.9775,37300.0
2011-10-21 10:00:00,63.59,63.62,63.5,63.5,20800.0,41.9908,42.0106,41.9313,41.9313,20800.0
2011-10-21 10:05:00,63.49,63.68,63.49,63.65,18600.0,41.9247,42.0502,41.9247,42.0304,18600.0
2011-10-21 10:10:00,63.66,63.76,63.6,63.76,22200.0,42.037,42.103,41.9974,42.103,22200.0
2011-10-21 10:15:00,63.76,64.12,63.69,64.04,85400.0,42.103,42.3407,42.0568,42.2879,85400.0
2011-10-21 10:20:00,64.05,64.2,64.01,64.01,33500.0,42.2945,42.3936,42.2681,42.2681,33500.0
2011-10-21 10:25:00,64.03,64.2,64.02,64.18,36400.0,42.2813,42.3936,42.2747,42.3804,36400.0
2011-10-21 10:30:00,64.15,64.27,63.87,63.96,49800.0,42.3605,42.4398,42.1756,42.2351,49800.0
2011-10-21 10:35:00,63.97,64.2,63.94,64.06,31000.0,42.2417,42.3936,42.2219,42.3011,31000.0
2011-10-21 10:40:00,64.06,64.1,63.97,64.03,32400.0,42.3011,42.3275,42.2417,42.2813,32400.0
2011-10-21 10:45:00,64.05,64.12,63.99,64.12,20900.0,42.2945,42.3407,42.2549,42.3407,20900.0
2011-10-21 10:50:00,64.12,64.13,63.96,64.0,30400.0,42.3407,42.3473,42.2351,42.2615,30400.0
2011-10-21 10:55:00,63.99,64.1,63.91,64.06,28200.0,42.2549,42.3275,42.2021,42.3011,28200.0
2011-10-21 11:00:00,64.1,64.11,63.91,63.93,28300.0,42.3275,42.3341,42.2021,42.2153,28300.0
2011-10-21 11:05:00,63.93,63.93,63.76,63.8,49900.0,42.2153,42.2153,42.103,42.1294,49900.0
2011-10-21 11:10:00,63.8,63.97,63.78,63.95,44300.0,42.1294,42.2417,42.1162,42.2285,44300.0
2011-10-21 11:15:00,63.94,64.27,63.94,64.16,48900.0,42.2219,42.4398,42.2219,42.3671,48900.0
2011-10-21 11:20:00,64.16,64.22,64.08,64.16,19900.0,42.3671,42.4068,42.3143,42.3671,19900.0
2011-10-21 11:25:00,64.14,64.15,64.0,64.04,12500.0,42.3539,42.3605,42.2615,42.2879,12500.0
2011-10-21 11:30:00,64.02,64.1,63.97,63.99,19400.0,42.2747,42.3275,42.2417,42.2549,19400.0
2011-10-21 11:35:00,63.99,64.05,63.98,64.01,6100.0,42.2549,42.2945,42.2483,42.2681,6100.0
2011-10-21 11:40:00,64.0,64.18,63.98,64.1,19200.0,42.2615,42.3804,42.2483,42.3275,19200.0
2011-10-21 11:45:00,64.12,64.16,64.06,64.09,15900.0,42.3407,42.3671,42.3011,42.3209,15900.0
2011-10-21 11:50:00,64.08,64.17,64.08,64.13,22700.0,42.3143,42.3737,42.3143,42.3473,22700.0
2011-10-21 11:55:00,64.13,64.14,64.03,64.03,17800.0,42.3473,42.3539,42.2813,42.2813,17800.0
2011-10-21 12:00:00,64.02,64.05,63.96,63.98,20700.0,42.2747,42.2945,42.2351,42.2483,20700.0
2011-10-21 12:05:00,64.0,64.0,63.91,63.91,13300.0,42.2615,42.2615,42.2021,42.2021,13300.0
2011-10-21 12:10:00,63.91,63.96,63.88,63.9,13500.0,42.2021,42.2351,42.1823,42.1955,13500.0
2011-10-21 12:15:00,63.89,63.93,63.82,63.82,22400.0,42.1889,42.2153,42.1426,42.1426,22400.0
2011-10-21 12:20:00,63.81,63.81,63.7,63.74,27200.0,42.136,42.136,42.0634,42.0898,27200.0
2011-10-21 12:25:00,63.74,63.78,63.73,63.75,9600.0,42.0898,42.1162,42.0832,42.0964,9600.0
2011-10-21 12:30:00,63.75,63.76,63.69,63.69,19100.0,42.0964,42.103,42.0568,42.0568,19100.0
2011-10-21 12:35:00,63.69,63.75,63.61,63.63,29100.0,42.0568,42.0964,42.004,42.0172,29100.0
2011-10-21 12:40:00,63.64,63.73,63.63,63.69,17800.0,42.0238,42.0832,42.0172,42.0568,17800.0
2011-10-21 12:45:00,63.69,63.75,63.68,63.72,16400.0,42.0568,42.0964,42.0502,42.0766,16400.0
2011-10-21 12:50:00,63.72,63.78,63.68,63.77,12400.0,42.0766,42.1162,42.0502,42.1096,12400.0
2011-10-21 12:55:00,63.76,63.76,63.67,63.67,13600.0,42.103,42.103,42.0436,42.0436,13600.0
2011-10-21 13:00:00,63.67,63.67,63.45,63.46,23400.0,42.0436,42.0436,41.8983,41.9049,23400.0
2011-10-21 13:05:00,63.45,63.54,63.43,63.47,21700.0,41.8983,41.9577,41.8851,41.9115,21700.0
2011-10-21 13:10:00,63.47,63.48,63.3,63.46,16000.0,41.9115,41.9181,41.7993,41.9049,16000.0
2011-10-21 13:15:00,63.48,63.53,63.46,63.52,22800.0,41.9181,41.9511,41.9049,41.9445,22800.0
2011-10-21 13:20:00,63.5,63.64,63.49,63.61,20200.0,41.9313,42.0238,41.9247,42.004,20200.0
2011-10-21 13:25:00,63.62,63.64,63.5,63.54,35000.0,42.0106,42.0238,41.9313,41.9577,35000.0
2011-10-21 13:30:00,63.54,63.67,63.47,63.66,45700.0,41.9577,42.0436,41.9115,42.037,45700.0
2011-10-21 13:35:00,63.63,63.69,63.59,63.63,16100.0,42.0172,42.0568,41.9908,42.0172,16100.0
2011-10-21 13:40:00,63.62,63.64,63.5,63.54,34400.0,42.0106,42.0238,41.9313,41.9577,34400.0
2011-10-21 13:45:00,63.54,63.59,63.44,63.55,44400.0,41.9577,41.9908,41.8917,41.9643,44400.0
2011-10-21 13:50:00,63.55,63.61,63.51,63.58,17700.0,41.9643,42.004,41.9379,41.9842,17700.0
2011-10-21 13:55:00,63.58,63.58,63.42,63.45,18500.0,41.9842,41.9842,41.8785,41.8983,18500.0
2011-10-21 14:00:00,63.46,63.73,63.4,63.7,16900.0,41.9049,42.0832,41.8653,42.0634,16900.0
2011-10-21 14:05:00,63.71,63.86,63.7,63.77,35900.0,42.07,42.169,42.0634,42.1096,35900.0
2011-10-21 14:10:00,63.75,63.84,63.69,63.82,23700.0,42.0964,42.1558,42.0568,42.1426,23700.0
2011-10-21 14:15:00,63.83,63.87,63.76,63.78,21700.0,42.1492,42.1756,42.103,42.1162,21700.0
2011-10-21 14:20:00,63.78,63.84,63.72,63.83,36500.0,42.1162,42.1558,42.0766,42.1492,36500.0
2011-10-21 14:25:00,63.85,63.85,63.68,63.72,36000.0,42.1624,42.1624,42.0502,42.0766,36000.0
2011-10-21 14:30:00,63.69,63.7,63.53,63.53,46900.0,42.0568,42.0634,41.9511,41.9511,46900.0
2011-10-21 14:35:00,63.53,63.68,63.53,63.67,27600.0,41.9511,42.0502,41.9511,42.0436,27600.0
2011-10-21 14:40:00,63.67,63.84,63.66,63.78,32300.0,42.0436,42.1558,42.037,42.1162,32300.0
2011-10-21 14:45:00,63.78,63.87,63.77,63.82,30400.0,42.1162,42.1756,42.1096,42.1426,30400.0
2011-10-21 14:50:00,63.81,63.94,63.77,63.93,31700.0,42.136,42.2219,42.1096,42.2153,31700.0
2011-10-21 14:55:00,63.94,64.11,63.88,64.11,53500.0,42.2219,42.3341,42.1823,42.3341,53500.0
2011-10-21 15:00:00,64.11,64.15,64.05,64.13,54900.0,42.3341,42.3605,42.2945,42.3473,54900.0
2011-10-21 15:05:00,64.14,64.18,64.03,64.04,44300.0,42.3539,42.3804,42.2813,42.2879,44300.0
2011-10-21 15:10:00,64.04,64.12,64.02,64.02,41300.0,42.2879,42.3407,42.2747,42.2747,41300.0
2011-10-21 15:15:00,64.02,64.11,64.0,64.04,36100.0,42.2747,42.3341,42.2615,42.2879,36100.0
2011-10-21 15:20:00,64.03,64.17,64.02,64.16,50900.0,42.2813,42.3737,42.2747,42.3671,50900.0
2011-10-21 15:25:00,64.15,64.17,64.04,64.04,34400.0,42.3605,42.3737,42.2879,42.2879,34400.0
2011-10-21 15:30:00,64.05,64.12,64.03,64.05,47400.0,42.2945,42.3407,42.2813,42.2945,47400.0
2011-10-21 15:35:00,64.05,64.11,64.02,64.05,60900.0,42.2945,42.3341,42.2747,42.2945,60900.0
2011-10-21 15:40:00,64.06,64.16,63.99,64.01,61700.0,42.3011,42.3671,42.2549,42.2681,61700.0
2011-10-21 15:45:00,64.0,64.24,63.98,64.24,79300.0,42.2615,42.42,42.2483,42.42,79300.0
2011-10-21 15:50:00,64.23,64.44,64.19,64.44,91800.0,42.4134,42.552,42.387,42.552,91800.0
2011-10-21 15:55:00,64.44,64.47,64.3,64.45,162400.0,42.552,42.5719,42.4596,42.5586,162400.0
2011-10-24 09:30:00,64.3,64.59,64.25,64.51,62800.0,42.4596,42.6511,42.4266,42.5983,62800.0
2011-10-24 09:35:00,64.46,64.69,64.29,64.65,92300.0,42.5652,42.7171,42.453,42.6907,92300.0
2011-10-24 09:40:00,64.66,64.75,64.6,64.64,41900.0,42.6973,42.7567,42.6577,42.6841,41900.0
2011-10-24 09:45:00,64.62,64.77,64.58,64.69,36700.0,42.6709,42.77,42.6445,42.7171,36700.0
2011-10-24 09:50:00,64.69,64.72,64.46,64.59,21400.0,42.7171,42.7369,42.5652,42.6511,21400.0
2011-10-24 09:55:00,64.59,64.61,64.46,64.59,31100.0,42.6511,42.6643,42.5652,42.6511,31100.0
2011-10-24 10:00:00,64.57,64.58,64.29,64.43,33300.0,42.6379,42.6445,42.453,42.5454,33300.0
2011-10-24 10:05:00,64.41,64.57,64.37,64.56,32500.0,42.5322,42.6379,42.5058,42.6313,32500.0
2011-10-24 10:10:00,64.54,64.77,64.54,64.7,38500.0,42.6181,42.77,42.6181,42.7237,38500.0
2011-10-24 10:15:00,64.71,64.77,64.65,64.74,38900.0,42.7303,42.77,42.6907,42.7501,38900.0
2011-10-24 10:20:00,64.74,64.8,64.66,64.76,53800.0,42.7501,42.7898,42.6973,42.7633,53800.0
2011-10-24 10:25:00,64.76,64.88,64.73,64.79,43900.0,42.7633,42.8426,42.7435,42.7832,43900.0
2011-10-24 10:30:00,64.8,64.82,64.62,64.74,53500.0,42.7898,42.803,42.6709,42.7501,53500.0
2011-10-24 10:35:00,64.74,64.83,64.64,64.75,40000.0,42.7501,42.8096,42.6841,42.7567,40000.0
2011-10-24 10:40:00,64.73,64.79,64.65,64.73,29900.0,42.7435,42.7832,42.6907,42.7435,29900.0
2011-10-24 10:45:00,64.73,64.81,64.67,64.71,38300.0,42.7435,42.7964,42.7039,42.7303,38300.0
2011-10-24 10:50:00,64.7,64.71,64.6,64.63,28300.0,42.7237,42.7303,42.6577,42.6775,28300.0
2011-10-24 10:55:00,64.64,64.67,64.51,64.51,21400.0,42.6841,42.7039,42.5983,42.5983,21400.0
2011-10-24 11:00:00,64.51,64.6,64.5,64.57,18900.0,42.5983,42.6577,42.5917,42.6379,18900.0
2011-10-24 11:05:00,64.58,64.64,64.53,64.6,23600.0,42.6445,42.6841,42.6115,42.6577,23600.0
2011-10-24 11:10:00,64.61,64.64,64.44,64.45,69900.0,42.6643,42.6841,42.552,42.5586,69900.0
2011-10-24 11:15:00,64.49,64.62,64.46,64.56,45000.0,42.5851,42.6709,42.5652,42.6313,45000.0
2011-10-24 11:20:00,64.56,64.61,64.51,64.53,56700.0,42.6313,42.6643,42.5983,42.6115,56700.0
2011-10-24 11:25:00,64.55,64.6,64.5,64.51,42800.0,42.6247,42.6577,42.5917,42.5983,42800.0
2011-10-24 11:30:00,64.52,64.52,64.41,64.41,41900.0,42.6049,42.6049,42.5322,42.5322,41900.0
2011-10-24 11:35:00,64.42,64.45,64.3,64.35,61100.0,42.5388,42.5586,42.4596,42.4926,61100.0
2011-10-24 11:40:00,64.39,64.4,64.31,64.31,29700.0,42.519,42.5256,42.4662,42.4662,29700.0
2011-10-24 11:45:00,64.34,64.37,64.2,64.24,51600.0,42.486,42.5058,42.3936,42.42,51600.0
2011-10-24 11:50:00,64.25,64.26,64.1,64.1,32500.0,42.4266,42.4332,42.3275,42.3275,32500.0
2011-10-24 11:55:00,64.1,64.14,64.04,64.08,30600.0,42.3275,42.3539,42.2879,42.3143,30600.0
2011-10-24 12:00:00,64.05,64.08,63.91,63.96,33800.0,42.2945,42.3143,42.2021,42.2351,33800.0
2011-10-24 12:05:00,63.96,64.0,63.91,63.98,20600.0,42.2351,42.2615,42.2021,42.2483,20600.0
2011-10-24 12:10:00,63.99,64.03,63.93,63.97,21500.0,42.2549,42.2813,42.2153,42.2417,21500.0
2011-10-24 12:15:00,63.96,64.01,63.91,63.93,12900.0,42.2351,42.2681,42.2021,42.2153,12900.0
2011-10-24 12:20:00,63.93,64.03,63.93,63.94,14500.0,42.2153,42.2813,42.2153,42.2219,14500.0
2011-10-24 12:25:00,63.94,63.99,63.93,63.93,25300.0,42.2219,42.2549,42.2153,42.2153,25300.0
2011-10-24 12:30:00,63.93,63.97,63.79,63.83,34700.0,42.2153,42.2417,42.1228,42.1492,34700.0
2011-10-24 12:35:00,63.82,63.87,63.8,63.85,15500.0,42.1426,42.1756,42.1294,42.1624,15500.0
2011-10-24 12:40:00,63.85,63.87,63.78,63.84,22100.0,42.1624,42.1756,42.1162,42.1558,22100.0
2011-10-24 12:45:00,63.85,63.93,63.82,63.88,20000.0,42.1624,42.2153,42.1426,42.1823,20000.0
2011-10-24 12:50:00,63.88,63.91,63.84,63.9,12700.0,42.1823,42.2021,42.1558,42.1955,12700.0
2011-10-24 12:55:00,63.88,63.97,63.86,63.95,18500.0,42.1823,42.2417,42.169,42.2285,18500.0
2011-10-24 13:00:00,63.96,63.97,63.87,63.91,21100.0,42.2351,42.2417,42.1756,42.2021,21100.0
2011-10-24 13:05:00,63.92,64.01,63.9,63.94,49900.0,42.2087,42.2681,42.1955,42.2219,49900.0
2011-10-24 13:10:00,63.96,64.12,63.95,64.04,35700.0,42.2351,42.3407,42.2285,42.2879,35700.0
2011-10-24 13:15:00,64.03,64.08,63.99,64.01,64800.0,42.2813,42.3143,42.2549,42.2681,64800.0
2011-10-24 13:20:00,64.04,64.04,63.97,64.03,18900.0,42.2879,42.2879,42.2417,42.2813,18900.0
2011-10-24 13:25:00,64.03,64.12,64.02,64.08,17000.0,42.2813,42.3407,42.2747,42.3143,17000.0
2011-10-24 13:30:00,64.07,64.14,64.06,64.09,21900.0,42.3077,42.3539,42.3011,42.3209,21900.0
2011-10-24 13:35:00,64.11,64.13,64.09,64.1,14200.0,42.3341,42.3473,42.3209,42.3275,14200.0
2011-10-24 13:40:00,64.09,64.14,64.06,64.06,28000.0,42.3209,42.3539,42.3011,42.3011,28000.0
2011-10-24 13:45:00,64.06,64.23,64.06,64.21,79800.0,42.3011,42.4134,42.3011,42.4002,79800.0
2011-10-24 13:50:00,64.2,64.2,64.05,64.06,37200.0,42.3936,42.3936,42.2945,42.3011,37200.0
2011-10-24 13:55:00,64.08,64.09,63.98,63.98,31800.0,42.3143,42.3209,42.2483,42.2483,31800.0
2011-10-24 14:00:00,63.99,64.06,63.96,64.01,56700.0,42.2549,42.3011,42.2351,42.2681,56700.0
2011-10-24 14:05:00,64.03,64.03,63.91,63.92,32500.0,42.2813,42.2813,42.2021,42.2087,32500.0
2011-10-24 14:10:00,63.92,63.97,63.84,63.85,37400.0,42.2087,42.2417,42.1558,42.1624,37400.0
2011-10-24 14:15:00,63.85,63.89,63.69,63.74,38100.0,42.1624,42.1889,42.0568,42.0898,38100.0
2011-10-24 14:20:00,63.74,63.83,63.74,63.77,29100.0,42.0898,42.1492,42.0898,42.1096,29100.0
2011-10-24 14:25:00,63.77,63.78,63.64,63.69,34600.0,42.1096,42.1162,42.0238,42.0568,34600.0
2011-10-24 14:30:00,63.71,63.78,63.69,63.7,20800.0,42.07,42.1162,42.0568,42.0634,20800.0
2011-10-24 14:35:00,63.7,63.87,63.7,63.83,19200.0,42.0634,42.1756,42.0634,42.1492,19200.0
2011-10-24 14:40:00,63.86,63.87,63.78,63.84,14700.0,42.169,42.1756,42.1162,42.1558,14700.0
2011-10-24 14:45:00,63.83,63.89,63.82,63.83,29200.0,42.1492,42.1889,42.1426,42.1492,29200.0
2011-10-24 14:50:00,63.82,63.82,63.73,63.73,32100.0,42.1426,42.1426,42.0832,42.0832,32100.0
2011-10-24 14:55:00,63.73,63.75,63.68,63.71,46300.0,42.0832,42.0964,42.0502,42.07,46300.0
2011-10-24 15:00:00,63.73,63.95,63.73,63.92,58000.0,42.0832,42.2285,42.0832,42.2087,58000.0
2011-10-24 15:05:00,63.91,63.98,63.85,63.87,45800.0,42.2021,42.2483,42.1624,42.1756,45800.0
2011-10-24 15:10:00,63.88,63.88,63.7,63.74,35700.0,42.1823,42.1823,42.0634,42.0898,35700.0
2011-10-24 15:15:00,63.74,63.75,63.59,63.68,80100.0,42.0898,42.0964,41.9908,42.0502,80100.0
2011-10-24 15:20:00,63.68,63.73,63.65,63.65,45500.0,42.0502,42.0832,42.0304,42.0304,45500.0
2011-10-24 15:25:00,63.65,63.67,63.4,63.4,63700.0,42.0304,42.0436,41.8653,41.8653,63700.0
2011-10-24 15:30:00,63.41,63.57,63.39,63.52,53800.0,41.8719,41.9775,41.8587,41.9445,53800.0
2011-10-24 15:35:00,63.51,63.7,63.5,63.64,44200.0,41.9379,42.0634,41.9313,42.0238,44200.0
2011-10-24 15:40:00,63.64,63.86,63.64,63.8,77300.0,42.0238,42.169,42.0238,42.1294,77300.0
2011-10-24 15:45:00,63.79,63.79,63.55,63.55,117600.0,42.1228,42.1228,41.9643,41.9643,117600.0
2011-10-24 15:50:00,63.55,63.65,63.48,63.64,112700.0,41.9643,42.0304,41.9181,42.0238,112700.0
2011-10-24 15:55:00,63.63,63.77,63.59,63.75,182900.0,42.0172,42.1096,41.9908,42.0964,182900.0
2011-10-25 09:30:00,63.83,63.83,62.94,62.94,63400.0,42.1492,42.1492,41.5615,41.5615,63400.0
2011-10-25 09:35:00,62.91,62.92,61.85,62.29,71300.0,41.5417,41.5483,40.8418,41.1323,71300.0
2011-10-25 09:40:00,62.29,62.8,62.29,62.65,101600.0,41.1323,41.4691,41.1323,41.37,101600.0
2011-10-25 09:45:00,62.58,63.17,62.5,63.1,53700.0,41.3238,41.7134,41.271,41.6672,53700.0
2011-10-25 09:50:00,63.13,63.15,62.82,63.11,65000.0,41.687,41.7002,41.4823,41.6738,65000.0
2011-10-25 09:55:00,63.09,63.1,62.85,62.85,83300.0,41.6606,41.6672,41.5021,41.5021,83300.0
2011-10-25 10:00:00,62.91,63.08,62.65,62.65,53300.0,41.5417,41.654,41.37,41.37,53300.0
2011-10-25 10:05:00,62.67,62.81,62.41,62.65,50800.0,41.3832,41.4757,41.2116,41.37,50800.0
2011-10-25 10:10:00,62.68,62.73,62.51,62.54,68800.0,41.3898,41.4229,41.2776,41.2974,68800.0
2011-10-25 10:15:00,62.5,62.75,62.44,62.72,36600.0,41.271,41.4361,41.2314,41.4163,36600.0
2011-10-25 10:20:00,62.73,62.89,62.71,62.75,36300.0,41.4229,41.5285,41.4097,41.4361,36300.0
2011-10-25 10:25:00,62.77,63.0,62.77,62.95,47800.0,41.4493,41.6012,41.4493,41.5681,47800.0
2011-10-25 10:30:00,62.95,63.0,62.81,62.94,36600.0,41.5681,41.6012,41.4757,41.5615,36600.0
2011-10-25 10:35:00,62.97,63.04,62.77,63.03,43900.0,41.5813,41.6276,41.4493,41.621,43900.0
2011-10-25 10:40:00,63.02,63.13,62.91,63.1,27300.0,41.6144,41.687,41.5417,41.6672,27300.0
2011-10-25 10:45:00,63.1,63.13,62.93,63.0,60900.0,41.6672,41.687,41.5549,41.6012,60900.0
2011-10-25 10:50:00,63.0,63.0,62.68,62.68,34900.0,41.6012,41.6012,41.3898,41.3898,34900.0
2011-10-25 10:55:00,62.66,62.77,62.57,62.61,34900.0,41.3766,41.4493,41.3172,41.3436,34900.0
2011-10-25 11:00:00,62.62,62.76,62.45,62.47,50200.0,41.3502,41.4427,41.238,41.2512,50200.0
2011-10-25 11:05:00,62.47,62.55,62.32,62.46,39400.0,41.2512,41.304,41.1521,41.2446,39400.0
2011-10-25 11:10:00,62.49,62.62,62.4,62.61,20100.0,41.2644,41.3502,41.205,41.3436,20100.0
2011-10-25 11:15:00,62.62,62.68,62.3,62.31,53700.0,41.3502,41.3898,41.1389,41.1455,53700.0
2011-10-25 11:20:00,62.33,62.38,62.22,62.36,16700.0,41.1587,41.1917,41.0861,41.1785,16700.0
2011-10-25 11:25:00,62.35,62.47,62.28,62.43,19400.0,41.1719,41.2512,41.1257,41.2248,19400.0
2011-10-25 11:30:00,62.41,62.46,62.31,62.32,35500.0,41.2116,41.2446,41.1455,41.1521,35500.0
2011-10-25 11:35:00,62.32,62.39,62.23,62.3,70200.0,41.1521,41.1984,41.0927,41.1389,70200.0
2011-10-25 11:40:00,62.3,62.37,62.22,62.32,25300.0,41.1389,41.1851,41.0861,41.1521,25300.0
2011-10-25 11:45:00,62.31,62.4,62.26,62.38,14300.0,41.1455,41.205,41.1125,41.1917,14300.0
2011-10-25 11:50:00,62.36,62.5,62.32,62.5,20700.0,41.1785,41.271,41.1521,41.271,20700.0
2011-10-25 11:55:00,62.47,62.54,62.44,62.49,21400.0,41.2512,41.2974,41.2314,41.2644,21400.0
2011-10-25 12:00:00,62.48,62.53,62.38,62.43,36600.0,41.2578,41.2908,41.1917,41.2248,36600.0
2011-10-25 12:05:00,62.4,62.7,62.38,62.65,76100.0,41.205,41.4031,41.1917,41.37,76100.0
2011-10-25 12:10:00,62.65,62.74,62.63,62.7,10600.0,41.37,41.4295,41.3568,41.4031,10600.0
2011-10-25 12:15:00,62.71,62.81,62.7,62.79,16500.0,41.4097,41.4757,41.4031,41.4625,16500.0
2011-10-25 12:20:00,62.82,62.89,62.68,62.69,25700.0,41.4823,41.5285,41.3898,41.3965,25700.0
2011-10-25 12:25:00,62.7,62.78,62.68,62.73,33200.0,41.4031,41.4559,41.3898,41.4229,33200.0
2011-10-25 12:30:00,62.72,62.79,62.68,62.74,73300.0,41.4163,41.4625,41.3898,41.4295,73300.0
2011-10-25 12:35:00,62.75,62.9,62.74,62.79,42900.0,41.4361,41.5351,41.4295,41.4625,42900.0
2011-10-25 12:40:00,62.78,62.78,62.62,62.62,32700.0,41.4559,41.4559,41.3502,41.3502,32700.0
2011-10-25 12:45:00,62.64,62.66,62.59,62.63,32700.0,41.3634,41.3766,41.3304,41.3568,32700.0
2011-10-25 12:50:00,62.63,62.67,62.59,62.62,43500.0,41.3568,41.3832,41.3304,41.3502,43500.0
2011-10-25 12:55:00,62.64,62.66,62.6,62.6,20000.0,41.3634,41.3766,41.337,41.337,20000.0
2011-10-25 13:00:00,62.61,62.75,62.59,62.71,29900.0,41.3436,41.4361,41.3304,41.4097,29900.0
2011-10-25 13:05:00,62.72,62.77,62.67,62.72,65100.0,41.4163,41.4493,41.3832,41.4163,65100.0
2011-10-25 13:10:00,62.71,62.74,62.66,62.66,22100.0,41.4097,41.4295,41.3766,41.3766,22100.0
2011-10-25 13:15:00,62.64,62.73,62.61,62.72,16800.0,41.3634,41.4229,41.3436,41.4163,16800.0
2011-10-25 13:20:00,62.69,62.74,62.6,62.68,42300.0,41.3965,41.4295,41.337,41.3898,42300.0
2011-10-25 13:25:00,62.69,62.72,62.53,62.55,30800.0,41.3965,41.4163,41.2908,41.304,30800.0
2011-10-25 13:30:00,62.53,62.53,62.44,62.49,21600.0,41.2908,41.2908,41.2314,41.2644,21600.0
2011-10-25 13:35:00,62.48,62.59,62.46,62.5,28600.0,41.2578,41.3304,41.2446,41.271,28600.0
2011-10-25 13:40:00,62.49,62.52,62.43,62.5,24400.0,41.2644,41.2842,41.2248,41.271,24400.0
2011-10-25 13:45:00,62.5,62.55,62.44,62.45,27300.0,41.271,41.304,41.2314,41.238,27300.0
2011-10-25 13:50:00,62.45,62.53,62.39,62.4,80400.0,41.238,41.2908,41.1984,41.205,80400.0
2011-10-25 13:55:00,62.43,62.51,62.4,62.5,28800.0,41.2248,41.2776,41.205,41.271,28800.0
2011-10-25 14:00:00,62.49,62.49,62.25,62.31,30200.0,41.2644,41.2644,41.1059,41.1455,30200.0
2011-10-25 14:05:00,62.31,62.45,62.29,62.33,34600.0,41.1455,41.238,41.1323,41.1587,34600.0
2011-10-25 14:10:00,62.32,62.33,62.14,62.14,26700.0,41.1521,41.1587,41.0333,41.0333,26700.0
2011-10-25 14:15:00,62.12,62.24,62.11,62.19,26300.0,41.0201,41.0993,41.0135,41.0663,26300.0
2011-10-25 14:20:00,62.16,62.3,62.11,62.29,20300.0,41.0465,41.1389,41.0135,41.1323,20300.0
2011-10-25 14:25:00,62.3,62.32,62.21,62.21,27600.0,41.1389,41.1521,41.0795,41.0795,27600.0
2011-10-25 14:30:00,62.19,62.21,62.07,62.1,35100.0,41.0663,41.0795,40.987,41.0069,35100.0
2011-10-25 14:35:00,62.1,62.1,62.01,62.02,67600.0,41.0069,41.0069,40.9474,40.954,67600.0
2011-10-25 14:40:00,62.03,62.32,62.02,62.32,61600.0,40.9606,41.1521,40.954,41.1521,61600.0
2011-10-25 14:45:00,62.32,62.33,62.19,62.2,23700.0,41.1521,41.1587,41.0663,41.0729,23700.0
2011-10-25 14:50:00,62.2,62.25,62.13,62.13,30400.0,41.0729,41.1059,41.0267,41.0267,30400.0
2011-10-25 14:55:00,62.12,62.21,62.12,62.21,34800.0,41.0201,41.0795,41.0201,41.0795,34800.0
2011-10-25 15:00:00,62.21,62.45,62.21,62.42,38600.0,41.0795,41.238,41.0795,41.2182,38600.0
2011-10-25 15:05:00,62.41,62.41,62.23,62.24,39000.0,41.2116,41.2116,41.0927,41.0993,39000.0
2011-10-25 15:10:00,62.26,62.3,62.1,62.1,30600.0,41.1125,41.1389,41.0069,41.0069,30600.0
2011-10-25 15:15:00,62.12,62.17,62.04,62.04,28800.0,41.0201,41.0531,40.9672,40.9672,28800.0
2011-10-25 15:20:00,62.05,62.07,61.87,61.87,53500.0,40.9738,40.987,40.855,40.855,53500.0
2011-10-25 15:25:00,61.88,61.98,61.77,61.97,49100.0,40.8616,40.9276,40.7889,40.921,49100.0
2011-10-25 15:30:00,61.97,62.05,61.93,61.96,90400.0,40.921,40.9738,40.8946,40.9144,90400.0
2011-10-25 15:35:00,61.97,61.97,61.82,61.88,34600.0,40.921,40.921,40.822,40.8616,34600.0
2011-10-25 15:40:00,61.85,61.98,61.78,61.78,51500.0,40.8418,40.9276,40.7955,40.7955,51500.0
2011-10-25 15:45:00,61.78,61.78,61.58,61.68,61600.0,40.7955,40.7955,40.6635,40.7295,61600.0
2011-10-25 15:50:00,61.69,61.69,61.5,61.54,70300.0,40.7361,40.7361,40.6107,40.6371,70300.0
2011-10-25 15:55:00,61.52,61.64,61.44,61.61,123500.0,40.6239,40.7031,40.571,40.6833,123500.0
2011-10-26 09:30:00,62.62,62.7,62.32,62.37,82900.0,41.3502,41.4031,41.1521,41.1851,82900.0
2011-10-26 09:35:00,62.39,62.43,62.04,62.18,29300.0,41.1984,41.2248,40.9672,41.0597,29300.0
2011-10-26 09:40:00,62.2,62.44,62.11,62.21,79800.0,41.0729,41.2314,41.0135,41.0795,79800.0
2011-10-26 09:45:00,62.21,62.31,62.14,62.23,67900.0,41.0795,41.1455,41.0333,41.0927,67900.0
2011-10-26 09:50:00,62.22,62.26,62.0,62.19,44100.0,41.0861,41.1125,40.9408,41.0663,44100.0
2011-10-26 09:55:00,62.18,62.25,62.07,62.15,22000.0,41.0597,41.1059,40.987,41.0399,22000.0
2011-10-26 10:00:00,62.2,62.25,62.08,62.23,40900.0,41.0729,41.1059,40.9936,41.0927,40900.0
2011-10-26 10:05:00,62.23,62.23,61.82,61.85,39100.0,41.0927,41.0927,40.822,40.8418,39100.0
2011-10-26 10:10:00,61.88,61.93,61.6,61.73,71700.0,40.8616,40.8946,40.6767,40.7625,71700.0
2011-10-26 10:15:00,61.7,61.97,61.58,61.89,31600.0,40.7427,40.921,40.6635,40.8682,31600.0
2011-10-26 10:20:00,61.94,62.02,61.78,61.85,23400.0,40.9012,40.954,40.7955,40.8418,23400.0
2011-10-26 10:25:00,61.85,61.99,61.76,61.95,14600.0,40.8418,40.9342,40.7823,40.9078,14600.0
2011-10-26 10:30:00,61.93,61.95,61.52,61.53,52300.0,40.8946,40.9078,40.6239,40.6305,52300.0
2011-10-26 10:35:00,61.53,61.76,61.52,61.6,33200.0,40.6305,40.7823,40.6239,40.6767,33200.0
2011-10-26 10:40:00,61.61,61.61,61.31,61.33,25000.0,40.6833,40.6833,40.4852,40.4984,25000.0
2011-10-26 10:45:00,61.32,61.33,61.03,61.04,35600.0,40.4918,40.4984,40.3003,40.3069,35600.0
2011-10-26 10:50:00,61.03,61.23,60.92,61.07,64000.0,40.3003,40.4324,40.2277,40.3267,64000.0
2011-10-26 10:55:00,61.05,61.18,60.96,61.13,41600.0,40.3135,40.3993,40.2541,40.3663,41600.0
2011-10-26 11:00:00,61.13,61.3,61.09,61.22,42100.0,40.3663,40.4786,40.3399,40.4258,42100.0
2011-10-26 11:05:00,61.23,61.45,61.23,61.4,24600.0,40.4324,40.5776,40.4324,40.5446,24600.0
2011-10-26 11:10:00,61.4,61.62,61.37,61.57,22900.0,40.5446,40.6899,40.5248,40.6569,22900.0
2011-10-26 11:15:00,61.56,61.72,61.49,61.61,24000.0,40.6503,40.7559,40.604,40.6833,24000.0
2011-10-26 11:20:00,61.58,61.6,61.45,61.49,20100.0,40.6635,40.6767,40.5776,40.604,20100.0
2011-10-26 11:25:00,61.47,61.68,61.47,61.64,17700.0,40.5908,40.7295,40.5908,40.7031,17700.0
2011-10-26 11:30:00,61.63,61.82,61.63,61.78,24000.0,40.6965,40.822,40.6965,40.7955,24000.0
2011-10-26 11:35:00,61.78,61.8,61.7,61.7,15800.0,40.7955,40.8088,40.7427,40.7427,15800.0
2011-10-26 11:40:00,61.7,62.11,61.7,62.0,32600.0,40.7427,41.0135,40.7427,40.9408,32600.0
2011-10-26 11:45:00,62.02,62.11,61.99,62.0,21100.0,40.954,41.0135,40.9342,40.9408,21100.0
2011-10-26 11:50:00,62.02,62.13,62.01,62.08,20300.0,40.954,41.0267,40.9474,40.9936,20300.0
2011-10-26 11:55:00,62.09,62.14,62.01,62.02,18400.0,41.0003,41.0333,40.9474,40.954,18400.0
2011-10-26 12:00:00,62.03,62.1,62.01,62.1,12800.0,40.9606,41.0069,40.9474,41.0069,12800.0
2011-10-26 12:05:00,62.1,62.17,62.03,62.08,16100.0,41.0069,41.0531,40.9606,40.9936,16100.0
2011-10-26 12:10:00,62.08,62.1,62.0,62.02,25500.0,40.9936,41.0069,40.9408,40.954,25500.0
2011-10-26 12:15:00,62.04,62.2,62.03,62.14,13300.0,40.9672,41.0729,40.9606,41.0333,13300.0
2011-10-26 12:20:00,62.18,62.24,62.01,62.06,15400.0,41.0597,41.0993,40.9474,40.9804,15400.0
2011-10-26 12:25:00,62.08,62.16,62.01,62.13,18200.0,40.9936,41.0465,40.9474,41.0267,18200.0
2011-10-26 12:30:00,62.11,62.2,62.06,62.16,18200.0,41.0135,41.0729,40.9804,41.0465,18200.0
2011-10-26 12:35:00,62.17,62.34,62.17,62.28,19800.0,41.0531,41.1653,41.0531,41.1257,19800.0
2011-10-26 12:40:00,62.29,62.33,62.16,62.23,66500.0,41.1323,41.1587,41.0465,41.0927,66500.0
2011-10-26 12:45:00,62.24,62.29,62.2,62.25,41800.0,41.0993,41.1323,41.0729,41.1059,41800.0
2011-10-26 12:50:00,62.24,62.28,62.2,62.21,41900.0,41.0993,41.1257,41.0729,41.0795,41900.0
2011-10-26 12:55:00,62.2,62.26,62.12,62.15,31100.0,41.0729,41.1125,41.0201,41.0399,31100.0
2011-10-26 13:00:00,62.15,62.16,62.05,62.06,32500.0,41.0399,41.0465,40.9738,40.9804,32500.0
2011-10-26 13:05:00,62.06,62.13,61.96,61.96,26200.0,40.9804,41.0267,40.9144,40.9144,26200.0
2011-10-26 13:10:00,61.95,61.98,61.9,61.91,21800.0,40.9078,40.9276,40.8748,40.8814,21800.0
2011-10-26 13:15:00,61.92,61.96,61.85,61.94,27400.0,40.888,40.9144,40.8418,40.9012,27400.0
2011-10-26 13:20:00,61.95,62.03,61.9,61.95,61500.0,40.9078,40.9606,40.8748,40.9078,61500.0
2011-10-26 13:25:00,61.95,62.14,61.93,62.12,34400.0,40.9078,41.0333,40.8946,41.0201,34400.0
2011-10-26 13:30:00,62.12,62.29,62.1,62.24,69700.0,41.0201,41.1323,41.0069,41.0993,69700.0
2011-10-26 13:35:00,62.26,62.43,62.24,62.39,80800.0,41.1125,41.2248,41.0993,41.1984,80800.0
2011-10-26 13:40:00,62.41,62.45,62.28,62.36,41800.0,41.2116,41.238,41.1257,41.1785,41800.0
2011-10-26 13:45:00,62.38,62.55,62.36,62.48,31900.0,41.1917,41.304,41.1785,41.2578,31900.0
2011-10-26 13:50:00,62.47,62.61,62.31,62.41,52100.0,41.2512,41.3436,41.1455,41.2116,52100.0
2011-10-26 13:55:00,62.44,62.59,62.3,62.46,52900.0,41.2314,41.3304,41.1389,41.2446,52900.0
2011-10-26 14:00:00,62.48,62.66,62.47,62.55,49400.0,41.2578,41.3766,41.2512,41.304,49400.0
2011-10-26 14:05:00,62.52,62.77,62.45,62.76,43200.0,41.2842,41.4493,41.238,41.4427,43200.0
2011-10-26 14:10:00,62.74,62.75,62.55,62.58,47100.0,41.4295,41.4361,41.304,41.3238,47100.0
2011-10-26 14:15:00,62.6,62.6,62.36,62.36,33900.0,41.337,41.337,41.1785,41.1785,33900.0
2011-10-26 14:20:00,62.37,62.48,62.37,62.47,30300.0,41.1851,41.2578,41.1851,41.2512,30300.0
2011-10-26 14:25:00,62.46,62.63,62.46,62.57,25400.0,41.2446,41.3568,41.2446,41.3172,25400.0
2011-10-26 14:30:00,62.58,62.79,62.5,62.76,49800.0,41.3238,41.4625,41.271,41.4427,49800.0
2011-10-26 14:35:00,62.78,62.88,62.66,62.87,39100.0,41.4559,41.5219,41.3766,41.5153,39100.0
2011-10-26 14:40:00,62.86,62.86,62.64,62.75,47200.0,41.5087,41.5087,41.3634,41.4361,47200.0
2011-10-26 14:45:00,62.75,62.86,62.67,62.81,19200.0,41.4361,41.5087,41.3832,41.4757,19200.0
2011-10-26 14:50:00,62.79,62.82,62.65,62.71,38100.0,41.4625,41.4823,41.37,41.4097,38100.0
2011-10-26 14:55:00,62.7,62.79,62.63,62.74,31300.0,41.4031,41.4625,41.3568,41.4295,31300.0
2011-10-26 15:00:00,62.76,62.92,62.75,62.83,30800.0,41.4427,41.5483,41.4361,41.4889,30800.0
2011-10-26 15:05:00,62.86,62.87,62.69,62.73,56300.0,41.5087,41.5153,41.3965,41.4229,56300.0
2011-10-26 15:10:00,62.72,62.96,62.68,62.92,47200.0,41.4163,41.5747,41.3898,41.5483,47200.0
2011-10-26 15:15:00,62.92,62.95,62.66,62.66,112700.0,41.5483,41.5681,41.3766,41.3766,112700.0
2011-10-26 15:20:00,62.65,62.76,62.46,62.52,147400.0,41.37,41.4427,41.2446,41.2842,147400.0
2011-10-26 15:25:00,62.52,62.74,62.46,62.7,61900.0,41.2842,41.4295,41.2446,41.4031,61900.0
2011-10-26 15:30:00,62.7,62.9,62.58,62.87,90100.0,41.4031,41.5351,41.3238,41.5153,90100.0
2011-10-26 15:35:00,62.87,63.03,62.81,62.88,113900.0,41.5153,41.621,41.4757,41.5219,113900.0
2011-10-26 15:40:00,62.89,63.04,62.87,63.01,51000.0,41.5285,41.6276,41.5153,41.6078,51000.0
2011-10-26 15:45:00,62.98,63.0,62.6,62.62,86100.0,41.588,41.6012,41.337,41.3502,86100.0
2011-10-26 15:50:00,62.62,62.77,62.56,62.69,88000.0,41.3502,41.4493,41.3106,41.3965,88000.0
2011-10-26 15:55:00,62.67,62.73,62.53,62.72,101500.0,41.3832,41.4229,41.2908,41.4163,101500.0
2011-10-27 09:30:00,65.0,65.79,64.99,65.71,168000.0,42.9218,43.4435,42.9152,43.3907,168000.0
2011-10-27 09:35:00,65.68,65.82,65.16,65.41,59800.0,43.3709,43.4633,43.0275,43.1926,59800.0
2011-10-27 09:40:00,65.41,65.61,65.32,65.34,62700.0,43.1926,43.3246,43.1331,43.1463,62700.0
2011-10-27 09:45:00,65.36,65.36,65.11,65.15,52200.0,43.1595,43.1595,42.9945,43.0209,52200.0
2011-10-27 09:50:00,65.16,65.16,64.92,65.05,42900.0,43.0275,43.0275,42.869,42.9548,42900.0
2011-10-27 09:55:00,65.07,65.31,65.01,65.18,42500.0,42.9681,43.1265,42.9284,43.0407,42500.0
2011-10-27 10:00:00,65.15,65.15,64.79,64.83,58100.0,43.0209,43.0209,42.7832,42.8096,58100.0
2011-10-27 10:05:00,64.83,64.96,64.74,64.83,46500.0,42.8096,42.8954,42.7501,42.8096,46500.0
2011-10-27 10:10:00,64.86,64.9,64.76,64.83,28400.0,42.8294,42.8558,42.7633,42.8096,28400.0
2011-10-27 10:15:00,64.85,65.15,64.83,65.04,27300.0,42.8228,43.0209,42.8096,42.9482,27300.0
2011-10-27 10:20:00,65.04,65.09,64.9,65.02,24500.0,42.9482,42.9813,42.8558,42.935,24500.0
2011-10-27 10:25:00,65.02,65.05,64.78,64.79,25600.0,42.935,42.9548,42.7766,42.7832,25600.0
2011-10-27 10:30:00,64.84,64.84,64.59,64.8,23700.0,42.8162,42.8162,42.6511,42.7898,23700.0
2011-10-27 10:35:00,64.77,64.84,64.61,64.67,21900.0,42.77,42.8162,42.6643,42.7039,21900.0
2011-10-27 10:40:00,64.66,64.85,64.64,64.68,53400.0,42.6973,42.8228,42.6841,42.7105,53400.0
2011-10-27 10:45:00,64.68,64.74,64.63,64.68,19200.0,42.7105,42.7501,42.6775,42.7105,19200.0
2011-10-27 10:50:00,64.68,64.77,64.61,64.74,27000.0,42.7105,42.77,42.6643,42.7501,27000.0
2011-10-27 10:55:00,64.74,64.79,64.67,64.7,40500.0,42.7501,42.7832,42.7039,42.7237,40500.0
2011-10-27 11:00:00,64.7,64.91,64.65,64.86,27200.0,42.7237,42.8624,42.6907,42.8294,27200.0
2011-10-27 11:05:00,64.86,64.91,64.77,64.78,36100.0,42.8294,42.8624,42.77,42.7766,36100.0
2011-10-27 11:10:00,64.76,64.85,64.72,64.72,23200.0,42.7633,42.8228,42.7369,42.7369,23200.0
2011-10-27 11:15:00,64.74,64.89,64.7,64.76,14100.0,42.7501,42.8492,42.7237,42.7633,14100.0
2011-10-27 11:20:00,64.76,64.85,64.74,64.75,16900.0,42.7633,42.8228,42.7501,42.7567,16900.0
2011-10-27 11:25:00,64.76,64.92,64.76,64.92,20800.0,42.7633,42.869,42.7633,42.869,20800.0
2011-10-27 11:30:00,64.91,64.99,64.85,64.99,17100.0,42.8624,42.9152,42.8228,42.9152,17100.0
2011-10-27 11:35:00,64.96,65.16,64.95,65.12,23600.0,42.8954,43.0275,42.8888,43.0011,23600.0
2011-10-27 11:40:00,65.13,65.2,65.1,65.13,38900.0,43.0077,43.0539,42.9879,43.0077,38900.0
2011-10-27 11:45:00,65.15,65.2,65.14,65.19,71800.0,43.0209,43.0539,43.0143,43.0473,71800.0
2011-10-27 11:50:00,65.2,65.38,65.2,65.38,36600.0,43.0539,43.1728,43.0539,43.1728,36600.0
2011-10-27 11:55:00,65.38,65.56,65.35,65.54,41700.0,43.1728,43.2916,43.1529,43.2784,41700.0
2011-10-27 12:00:00,65.54,65.82,65.53,65.76,49000.0,43.2784,43.4633,43.2718,43.4237,49000.0
2011-10-27 12:05:00,65.77,65.9,65.69,65.7,58800.0,43.4303,43.5161,43.3775,43.3841,58800.0
2011-10-27 12:10:00,65.7,65.76,65.63,65.66,24300.0,43.3841,43.4237,43.3378,43.3577,24300.0
2011-10-27 12:15:00,65.66,65.74,65.65,65.72,43400.0,43.3577,43.4105,43.351,43.3973,43400.0
2011-10-27 12:20:00,65.72,65.75,65.55,65.61,48400.0,43.3973,43.4171,43.285,43.3246,48400.0
2011-10-27 12:25:00,65.59,65.62,65.49,65.49,37600.0,43.3114,43.3312,43.2454,43.2454,37600.0
2011-10-27 12:30:00,65.48,65.57,65.48,65.55,19600.0,43.2388,43.2982,43.2388,43.285,19600.0
2011-10-27 12:35:00,65.55,65.59,65.45,65.5,10500.0,43.285,43.3114,43.219,43.252,10500.0
2011-10-27 12:40:00,65.51,65.65,65.51,65.65,16700.0,43.2586,43.351,43.2586,43.351,16700.0
2011-10-27 12:45:00,65.67,65.72,65.55,65.55,23600.0,43.3643,43.3973,43.285,43.285,23600.0
2011-10-27 12:50:00,65.57,65.61,65.42,65.42,17600.0,43.2982,43.3246,43.1992,43.1992,17600.0
2011-10-27 12:55:00,65.41,65.46,65.33,65.39,22100.0,43.1926,43.2256,43.1397,43.1794,22100.0
2011-10-27 13:00:00,65.39,65.63,65.37,65.59,19500.0,43.1794,43.3378,43.1662,43.3114,19500.0
2011-10-27 13:05:00,65.58,65.59,65.48,65.51,34200.0,43.3048,43.3114,43.2388,43.2586,34200.0
2011-10-27 13:10:00,65.51,65.66,65.5,65.62,57100.0,43.2586,43.3577,43.252,43.3312,57100.0
2011-10-27 13:15:00,65.63,65.68,65.56,65.6,36900.0,43.3378,43.3709,43.2916,43.318,36900.0
2011-10-27 13:20:00,65.61,65.64,65.57,65.61,17700.0,43.3246,43.3444,43.2982,43.3246,17700.0
2011-10-27 13:25:00,65.63,65.7,65.59,65.65,33100.0,43.3378,43.3841,43.3114,43.351,33100.0
2011-10-27 13:30:00,65.64,65.64,65.58,65.61,17000.0,43.3444,43.3444,43.3048,43.3246,17000.0
2011-10-27 13:35:00,65.62,65.71,65.59,65.7,32800.0,43.3312,43.3907,43.3114,43.3841,32800.0
2011-10-27 13:40:00,65.71,65.85,65.66,65.85,29500.0,43.3907,43.4831,43.3577,43.4831,29500.0
2011-10-27 13:45:00,65.85,65.93,65.84,65.9,45200.0,43.4831,43.5359,43.4765,43.5161,45200.0
2011-10-27 13:50:00,65.9,65.98,65.88,65.98,55200.0,43.5161,43.569,43.5029,43.569,55200.0
2011-10-27 13:55:00,65.98,66.04,65.92,65.98,68300.0,43.569,43.6086,43.5293,43.569,68300.0
2011-10-27 14:00:00,65.99,66.05,65.95,66.04,52100.0,43.5756,43.6152,43.5491,43.6086,52100.0
2011-10-27 14:05:00,66.02,66.1,65.94,65.97,24400.0,43.5954,43.6482,43.5425,43.5624,24400.0
2011-10-27 14:10:00,65.95,66.04,65.94,66.03,64600.0,43.5491,43.6086,43.5425,43.602,64600.0
2011-10-27 14:15:00,66.04,66.12,66.04,66.08,31800.0,43.6086,43.6614,43.6086,43.635,31800.0
2011-10-27 14:20:00,66.08,66.3,66.07,66.29,46300.0,43.635,43.7803,43.6284,43.7737,46300.0
2011-10-27 14:25:00,66.3,66.45,66.29,66.45,65400.0,43.7803,43.8793,43.7737,43.8793,65400.0
2011-10-27 14:30:00,66.45,66.46,66.33,66.37,28800.0,43.8793,43.8859,43.8001,43.8265,28800.0
2011-10-27 14:35:00,66.38,66.52,66.3,66.51,34500.0,43.8331,43.9255,43.7803,43.9189,34500.0
2011-10-27 14:40:00,66.5,66.6,66.49,66.54,80400.0,43.9123,43.9784,43.9057,43.9387,80400.0
2011-10-27 14:45:00,66.54,66.6,66.43,66.44,64800.0,43.9387,43.9784,43.8661,43.8727,64800.0
2011-10-27 14:50:00,66.45,66.5,66.39,66.42,51000.0,43.8793,43.9123,43.8397,43.8595,51000.0
2011-10-27 14:55:00,66.4,66.54,66.39,66.41,30000.0,43.8463,43.9387,43.8397,43.8529,30000.0
2011-10-27 15:00:00,66.41,66.54,66.38,66.45,27100.0,43.8529,43.9387,43.8331,43.8793,27100.0
2011-10-27 15:05:00,66.46,66.64,66.45,66.54,33600.0,43.8859,44.0048,43.8793,43.9387,33600.0
2011-10-27 15:10:00,66.54,66.77,66.53,66.77,61900.0,43.9387,44.0906,43.9321,44.0906,61900.0
2011-10-27 15:15:00,66.75,66.8,66.63,66.8,60600.0,44.0774,44.1104,43.9982,44.1104,60600.0
2011-10-27 15:20:00,66.78,66.91,66.76,66.85,69000.0,44.0972,44.1831,44.084,44.1434,69000.0
2011-10-27 15:25:00,66.83,66.9,66.61,66.64,56600.0,44.1302,44.1765,43.985,44.0048,56600.0
2011-10-27 15:30:00,66.63,66.74,66.47,66.47,48800.0,43.9982,44.0708,43.8925,43.8925,48800.0
2011-10-27 15:35:00,66.46,66.54,66.38,66.45,70800.0,43.8859,43.9387,43.8331,43.8793,70800.0
2011-10-27 15:40:00,66.45,66.68,66.45,66.66,94900.0,43.8793,44.0312,43.8793,44.018,94900.0
2011-10-27 15:45:00,66.66,66.66,66.2,66.35,100100.0,44.018,44.018,43.7142,43.8133,100100.0
2011-10-27 15:50:00,66.31,66.38,66.14,66.17,117900.0,43.7869,43.8331,43.6746,43.6944,117900.0
2011-10-27 15:55:00,66.17,66.44,66.04,66.38,220100.0,43.6944,43.8727,43.6086,43.8331,220100.0
2011-10-28 09:30:00,66.47,66.47,65.8,65.87,64000.0,43.8925,43.8925,43.4501,43.4963,64000.0
2011-10-28 09:35:00,65.87,66.31,65.82,66.29,26200.0,43.4963,43.7869,43.4633,43.7737,26200.0
2011-10-28 09:40:00,66.33,66.44,66.19,66.42,42800.0,43.8001,43.8727,43.7076,43.8595,42800.0
2011-10-28 09:45:00,66.41,66.46,66.05,66.21,19100.0,43.8529,43.8859,43.6152,43.7208,19100.0
2011-10-28 09:50:00,66.27,66.33,66.11,66.2,21300.0,43.7605,43.8001,43.6548,43.7142,21300.0
2011-10-28 09:55:00,66.26,66.48,66.07,66.38,29000.0,43.7539,43.8991,43.6284,43.8331,29000.0
2011-10-28 10:00:00,66.39,66.64,66.2,66.59,57800.0,43.8397,44.0048,43.7142,43.9718,57800.0
2011-10-28 10:05:00,66.59,66.67,66.52,66.65,52600.0,43.9718,44.0246,43.9255,44.0114,52600.0
2011-10-28 10:10:00,66.67,66.96,66.62,66.89,72400.0,44.0246,44.2161,43.9916,44.1699,72400.0
2011-10-28 10:15:00,66.89,67.08,66.83,66.95,55300.0,44.1699,44.2953,44.1302,44.2095,55300.0
2011-10-28 10:20:00,66.96,67.06,66.89,66.94,23300.0,44.2161,44.2821,44.1699,44.2029,23300.0
2011-10-28 10:25:00,66.9,67.06,66.87,66.9,20700.0,44.1765,44.2821,44.1567,44.1765,20700.0
2011-10-28 10:30:00,66.94,67.13,66.92,67.12,18300.0,44.2029,44.3283,44.1897,44.3217,18300.0
2011-10-28 10:35:00,67.14,67.29,67.08,67.29,28300.0,44.3349,44.434,44.2953,44.434,28300.0
2011-10-28 10:40:00,67.28,67.29,67.13,67.13,22800.0,44.4274,44.434,44.3283,44.3283,22800.0
2011-10-28 10:45:00,67.16,67.17,67.05,67.09,16400.0,44.3482,44.3548,44.2755,44.3019,16400.0
2011-10-28 10:50:00,67.11,67.27,67.03,67.14,21900.0,44.3151,44.4208,44.2623,44.3349,21900.0
2011-10-28 10:55:00,67.12,67.19,67.07,67.17,8600.0,44.3217,44.368,44.2887,44.3548,8600.0
2011-10-28 11:00:00,67.14,67.4,67.14,67.36,61000.0,44.3349,44.5066,44.3349,44.4802,61000.0
2011-10-28 11:05:00,67.35,67.78,67.33,67.68,104700.0,44.4736,44.7576,44.4604,44.6915,104700.0
2011-10-28 11:10:00,67.68,67.77,67.63,67.65,23300.0,44.6915,44.751,44.6585,44.6717,23300.0
2011-10-28 11:15:00,67.65,67.65,67.35,67.4,22000.0,44.6717,44.6717,44.4736,44.5066,22000.0
2011-10-28 11:20:00,67.4,67.44,67.31,67.36,33200.0,44.5066,44.533,44.4472,44.4802,33200.0
2011-10-28 11:25:00,67.36,67.49,67.3,67.46,33900.0,44.4802,44.5661,44.4406,44.5463,33900.0
2011-10-28 11:30:00,67.46,67.63,67.46,67.58,23900.0,44.5463,44.6585,44.5463,44.6255,23900.0
2011-10-28 11:35:00,67.58,67.62,67.4,67.42,16900.0,44.6255,44.6519,44.5066,44.5198,16900.0
2011-10-28 11:40:00,67.45,67.45,67.33,67.35,35600.0,44.5397,44.5397,44.4604,44.4736,35600.0
2011-10-28 11:45:00,67.35,67.38,67.3,67.31,34800.0,44.4736,44.4934,44.4406,44.4472,34800.0
2011-10-28 11:50:00,67.3,67.3,67.21,67.25,22600.0,44.4406,44.4406,44.3812,44.4076,22600.0
2011-10-28 11:55:00,67.24,67.25,67.05,67.06,66100.0,44.401,44.4076,44.2755,44.2821,66100.0
2011-10-28 12:00:00,67.04,67.13,66.99,67.13,52700.0,44.2689,44.3283,44.2359,44.3283,52700.0
2011-10-28 12:05:00,67.12,67.19,67.05,67.14,44800.0,44.3217,44.368,44.2755,44.3349,44800.0
2011-10-28 12:10:00,67.13,67.25,67.1,67.21,30600.0,44.3283,44.4076,44.3085,44.3812,30600.0
2011-10-28 12:15:00,67.21,67.25,67.08,67.09,17100.0,44.3812,44.4076,44.2953,44.3019,17100.0
2011-10-28 12:20:00,67.08,67.13,67.06,67.07,13900.0,44.2953,44.3283,44.2821,44.2887,13900.0
2011-10-28 12:25:00,67.03,67.05,66.9,66.98,12900.0,44.2623,44.2755,44.1765,44.2293,12900.0
2011-10-28 12:30:00,66.96,67.13,66.93,67.12,22100.0,44.2161,44.3283,44.1963,44.3217,22100.0
2011-10-28 12:35:00,67.12,67.12,66.93,66.93,29600.0,44.3217,44.3217,44.1963,44.1963,29600.0
2011-10-28 12:40:00,66.96,67.02,66.94,66.94,9700.0,44.2161,44.2557,44.2029,44.2029,9700.0
2011-10-28 12:45:00,66.93,67.08,66.9,67.07,16400.0,44.1963,44.2953,44.1765,44.2887,16400.0
2011-10-28 12:50:00,67.07,67.09,66.99,67.05,28300.0,44.2887,44.3019,44.2359,44.2755,28300.0
2011-10-28 12:55:00,67.05,67.14,67.0,67.08,40100.0,44.2755,44.3349,44.2425,44.2953,40100.0
2011-10-28 13:00:00,67.11,67.18,67.07,67.08,31900.0,44.3151,44.3614,44.2887,44.2953,31900.0
2011-10-28 13:05:00,67.1,67.14,66.98,67.02,22500.0,44.3085,44.3349,44.2293,44.2557,22500.0
2011-10-28 13:10:00,67.02,67.15,67.02,67.15,27100.0,44.2557,44.3416,44.2557,44.3416,27100.0
2011-10-28 13:15:00,67.14,67.23,67.13,67.16,48200.0,44.3349,44.3944,44.3283,44.3482,48200.0
2011-10-28 13:20:00,67.18,67.3,67.13,67.22,37500.0,44.3614,44.4406,44.3283,44.3878,37500.0
2011-10-28 13:25:00,67.24,67.38,67.23,67.24,40800.0,44.401,44.4934,44.3944,44.401,40800.0
2011-10-28 13:30:00,67.26,67.31,67.14,67.19,45400.0,44.4142,44.4472,44.3349,44.368,45400.0
2011-10-28 13:35:00,67.2,67.24,67.15,67.21,27900.0,44.3746,44.401,44.3416,44.3812,27900.0
2011-10-28 13:40:00,67.2,67.25,67.06,67.18,39000.0,44.3746,44.4076,44.2821,44.3614,39000.0
2011-10-28 13:45:00,67.19,67.25,67.14,67.14,45300.0,44.368,44.4076,44.3349,44.3349,45300.0
2011-10-28 13:50:00,67.17,67.32,67.17,67.28,25300.0,44.3548,44.4538,44.3548,44.4274,25300.0
2011-10-28 13:55:00,67.29,67.38,67.22,67.37,28200.0,44.434,44.4934,44.3878,44.4868,28200.0
2011-10-28 14:00:00,67.37,67.48,67.35,67.45,33500.0,44.4868,44.5595,44.4736,44.5397,33500.0
2011-10-28 14:05:00,67.41,67.48,67.29,67.47,30600.0,44.5132,44.5595,44.434,44.5529,30600.0
2011-10-28 14:10:00,67.49,67.51,67.39,67.51,20100.0,44.5661,44.5793,44.5,44.5793,20100.0
2011-10-28 14:15:00,67.48,67.5,67.28,67.29,39900.0,44.5595,44.5727,44.4274,44.434,39900.0
2011-10-28 14:20:00,67.28,67.31,67.18,67.22,38300.0,44.4274,44.4472,44.3614,44.3878,38300.0
2011-10-28 14:25:00,67.19,67.28,67.19,67.22,37500.0,44.368,44.4274,44.368,44.3878,37500.0
2011-10-28 14:30:00,67.22,67.35,67.2,67.33,25100.0,44.3878,44.4736,44.3746,44.4604,25100.0
2011-10-28 14:35:00,67.32,67.38,67.27,67.32,37600.0,44.4538,44.4934,44.4208,44.4538,37600.0
2011-10-28 14:40:00,67.34,67.54,67.33,67.53,47100.0,44.467,44.5991,44.4604,44.5925,47100.0
2011-10-28 14:45:00,67.5,67.59,67.46,67.48,40000.0,44.5727,44.6321,44.5463,44.5595,40000.0
2011-10-28 14:50:00,67.48,67.6,67.46,67.5,45500.0,44.5595,44.6387,44.5463,44.5727,45500.0
2011-10-28 14:55:00,67.49,67.5,67.41,67.42,35900.0,44.5661,44.5727,44.5132,44.5198,35900.0
2011-10-28 15:00:00,67.46,67.63,67.41,67.61,68900.0,44.5463,44.6585,44.5132,44.6453,68900.0
2011-10-28 15:05:00,67.61,67.69,67.56,67.65,37000.0,44.6453,44.6981,44.6123,44.6717,37000.0
2011-10-28 15:10:00,67.64,67.66,67.53,67.61,34300.0,44.6651,44.6783,44.5925,44.6453,34300.0
2011-10-28 15:15:00,67.6,67.73,67.58,67.63,57400.0,44.6387,44.7245,44.6255,44.6585,57400.0
2011-10-28 15:20:00,67.64,67.76,67.63,67.69,44800.0,44.6651,44.7444,44.6585,44.6981,44800.0
2011-10-28 15:25:00,67.71,67.86,67.71,67.83,50800.0,44.7113,44.8104,44.7113,44.7906,50800.0
2011-10-28 15:30:00,67.83,67.94,67.76,67.92,71700.0,44.7906,44.8632,44.7444,44.85,71700.0
2011-10-28 15:35:00,67.91,68.05,67.85,68.02,91800.0,44.8434,44.9359,44.8038,44.916,91800.0
2011-10-28 15:40:00,68.03,68.17,68.0,68.11,99900.0,44.9226,45.0151,44.9028,44.9755,99900.0
2011-10-28 15:45:00,68.11,68.17,68.0,68.17,102500.0,44.9755,45.0151,44.9028,45.0151,102500.0
2011-10-28 15:50:00,68.16,68.25,68.13,68.23,110200.0,45.0085,45.0679,44.9887,45.0547,110200.0
2011-10-28 15:55:00,68.24,68.24,68.07,68.09,133100.0,45.0613,45.0613,44.9491,44.9623,133100.0
2011-10-31 09:30:00,66.7,66.95,66.6,66.81,54600.0,44.0444,44.2095,43.9784,44.117,54600.0
2011-10-31 09:35:00,66.71,66.91,66.53,66.82,33400.0,44.051,44.1831,43.9321,44.1236,33400.0
2011-10-31 09:40:00,66.79,66.9,66.67,66.67,34500.0,44.1038,44.1765,44.0246,44.0246,34500.0
2011-10-31 09:45:00,66.67,66.67,66.48,66.49,29200.0,44.0246,44.0246,43.8991,43.9057,29200.0
2011-10-31 09:50:00,66.41,66.63,66.38,66.45,36400.0,43.8529,43.9982,43.8331,43.8793,36400.0
2011-10-31 09:55:00,66.48,66.56,66.24,66.41,63600.0,43.8991,43.952,43.7406,43.8529,63600.0
2011-10-31 10:00:00,66.39,66.43,66.3,66.34,43800.0,43.8397,43.8661,43.7803,43.8067,43800.0
2011-10-31 10:05:00,66.32,66.5,66.18,66.18,76900.0,43.7935,43.9123,43.701,43.701,76900.0
2011-10-31 10:10:00,66.19,66.25,66.11,66.18,56200.0,43.7076,43.7472,43.6548,43.701,56200.0
2011-10-31 10:15:00,66.18,66.2,65.79,65.8,47500.0,43.701,43.7142,43.4435,43.4501,47500.0
2011-10-31 10:20:00,65.8,65.85,65.66,65.66,21700.0,43.4501,43.4831,43.3577,43.3577,21700.0
2011-10-31 10:25:00,65.69,65.76,65.55,65.6,29800.0,43.3775,43.4237,43.285,43.318,29800.0
2011-10-31 10:30:00,65.6,65.75,65.6,65.69,50400.0,43.318,43.4171,43.318,43.3775,50400.0
2011-10-31 10:35:00,65.67,65.77,65.6,65.74,48500.0,43.3643,43.4303,43.318,43.4105,48500.0
2011-10-31 10:40:00,65.75,65.82,65.73,65.74,25000.0,43.4171,43.4633,43.4039,43.4105,25000.0
2011-10-31 10:45:00,65.75,65.85,65.7,65.77,29600.0,43.4171,43.4831,43.3841,43.4303,29600.0
2011-10-31 10:50:00,65.79,65.98,65.77,65.8,21400.0,43.4435,43.569,43.4303,43.4501,21400.0
2011-10-31 10:55:00,65.78,65.78,65.62,65.68,35500.0,43.4369,43.4369,43.3312,43.3709,35500.0
2011-10-31 11:00:00,65.69,65.94,65.68,65.72,25600.0,43.3775,43.5425,43.3709,43.3973,25600.0
2011-10-31 11:05:00,65.71,65.75,65.68,65.74,21800.0,43.3907,43.4171,43.3709,43.4105,21800.0
2011-10-31 11:10:00,65.77,65.79,65.6,65.63,27300.0,43.4303,43.4435,43.318,43.3378,27300.0
2011-10-31 11:15:00,65.61,65.61,65.45,65.49,24200.0,43.3246,43.3246,43.219,43.2454,24200.0
2011-10-31 11:20:00,65.48,65.61,65.47,65.6,18100.0,43.2388,43.3246,43.2322,43.318,18100.0
2011-10-31 11:25:00,65.61,65.66,65.53,65.59,21000.0,43.3246,43.3577,43.2718,43.3114,21000.0
2011-10-31 11:30:00,65.58,65.62,65.35,65.42,42900.0,43.3048,43.3312,43.1529,43.1992,42900.0
2011-10-31 11:35:00,65.44,65.48,65.39,65.4,23800.0,43.2124,43.2388,43.1794,43.186,23800.0
2011-10-31 11:40:00,65.43,65.5,65.38,65.46,51500.0,43.2058,43.252,43.1728,43.2256,51500.0
2011-10-31 11:45:00,65.46,65.5,65.4,65.44,34000.0,43.2256,43.252,43.186,43.2124,34000.0
2011-10-31 11:50:00,65.43,65.51,65.43,65.47,19800.0,43.2058,43.2586,43.2058,43.2322,19800.0
2011-10-31 11:55:00,65.48,65.5,65.41,65.47,22300.0,43.2388,43.252,43.1926,43.2322,22300.0
2011-10-31 12:00:00,65.46,65.52,65.4,65.42,22300.0,43.2256,43.2652,43.186,43.1992,22300.0
2011-10-31 12:05:00,65.49,65.5,65.44,65.47,23800.0,43.2454,43.252,43.2124,43.2322,23800.0
2011-10-31 12:10:00,65.46,65.51,65.44,65.47,38700.0,43.2256,43.2586,43.2124,43.2322,38700.0
2011-10-31 12:15:00,65.45,65.46,65.37,65.42,19100.0,43.219,43.2256,43.1662,43.1992,19100.0
2011-10-31 12:20:00,65.44,65.46,65.36,65.37,15300.0,43.2124,43.2256,43.1595,43.1662,15300.0
2011-10-31 12:25:00,65.37,65.39,65.11,65.13,42200.0,43.1662,43.1794,42.9945,43.0077,42200.0
2011-10-31 12:30:00,65.11,65.15,65.04,65.07,52900.0,42.9945,43.0209,42.9482,42.9681,52900.0
2011-10-31 12:35:00,65.09,65.2,65.07,65.1,27700.0,42.9813,43.0539,42.9681,42.9879,27700.0
2011-10-31 12:40:00,65.11,65.3,65.06,65.3,19900.0,42.9945,43.1199,42.9614,43.1199,19900.0
2011-10-31 12:45:00,65.28,65.38,65.25,65.33,21500.0,43.1067,43.1728,43.0869,43.1397,21500.0
2011-10-31 12:50:00,65.34,65.38,65.21,65.21,20500.0,43.1463,43.1728,43.0605,43.0605,20500.0
2011-10-31 12:55:00,65.22,65.3,65.18,65.28,14500.0,43.0671,43.1199,43.0407,43.1067,14500.0
2011-10-31 13:00:00,65.27,65.51,65.23,65.47,36900.0,43.1001,43.2586,43.0737,43.2322,36900.0
2011-10-31 13:05:00,65.48,65.52,65.38,65.38,17300.0,43.2388,43.2652,43.1728,43.1728,17300.0
2011-10-31 13:10:00,65.38,65.52,65.38,65.49,19800.0,43.1728,43.2652,43.1728,43.2454,19800.0
2011-10-31 13:15:00,65.49,65.54,65.45,65.47,21000.0,43.2454,43.2784,43.219,43.2322,21000.0
2011-10-31 13:20:00,65.46,65.55,65.39,65.39,28200.0,43.2256,43.285,43.1794,43.1794,28200.0
2011-10-31 13:25:00,65.4,65.48,65.36,65.45,15900.0,43.186,43.2388,43.1595,43.219,15900.0
2011-10-31 13:30:00,65.43,65.55,65.43,65.54,12200.0,43.2058,43.285,43.2058,43.2784,12200.0
2011-10-31 13:35:00,65.5,65.75,65.47,65.75,10300.0,43.252,43.4171,43.2322,43.4171,10300.0
2011-10-31 13:40:00,65.76,65.82,65.73,65.8,21300.0,43.4237,43.4633,43.4039,43.4501,21300.0
2011-10-31 13:45:00,65.8,65.86,65.77,65.79,27400.0,43.4501,43.4897,43.4303,43.4435,27400.0
2011-10-31 13:50:00,65.8,65.83,65.73,65.73,17200.0,43.4501,43.4699,43.4039,43.4039,17200.0
2011-10-31 13:55:00,65.71,65.83,65.7,65.78,19500.0,43.3907,43.4699,43.3841,43.4369,19500.0
2011-10-31 14:00:00,65.79,65.84,65.74,65.76,19600.0,43.4435,43.4765,43.4105,43.4237,19600.0
2011-10-31 14:05:00,65.76,65.78,65.69,65.72,14700.0,43.4237,43.4369,43.3775,43.3973,14700.0
2011-10-31 14:10:00,65.72,65.75,65.67,65.72,15000.0,43.3973,43.4171,43.3643,43.3973,15000.0
2011-10-31 14:15:00,65.7,65.76,65.67,65.72,18100.0,43.3841,43.4237,43.3643,43.3973,18100.0
2011-10-31 14:20:00,65.74,65.83,65.72,65.72,20200.0,43.4105,43.4699,43.3973,43.3973,20200.0
2011-10-31 14:25:00,65.73,65.84,65.64,65.82,18300.0,43.4039,43.4765,43.3444,43.4633,18300.0
2011-10-31 14:30:00,65.82,65.95,65.8,65.93,24300.0,43.4633,43.5491,43.4501,43.5359,24300.0
2011-10-31 14:35:00,65.92,65.92,65.73,65.77,24800.0,43.5293,43.5293,43.4039,43.4303,24800.0
2011-10-31 14:40:00,65.77,65.88,65.71,65.87,28900.0,43.4303,43.5029,43.3907,43.4963,28900.0
2011-10-31 14:45:00,65.88,65.92,65.79,65.83,29100.0,43.5029,43.5293,43.4435,43.4699,29100.0
2011-10-31 14:50:00,65.85,65.98,65.85,65.93,24700.0,43.4831,43.569,43.4831,43.5359,24700.0
2011-10-31 14:55:00,65.96,66.0,65.9,65.91,22000.0,43.5558,43.5822,43.5161,43.5227,22000.0
2011-10-31 15:00:00,65.93,65.93,65.8,65.8,26000.0,43.5359,43.5359,43.4501,43.4501,26000.0
2011-10-31 15:05:00,65.8,65.84,65.59,65.6,17300.0,43.4501,43.4765,43.3114,43.318,17300.0
2011-10-31 15:10:00,65.6,65.68,65.48,65.48,18900.0,43.318,43.3709,43.2388,43.2388,18900.0
2011-10-31 15:15:00,65.49,65.55,65.36,65.38,37100.0,43.2454,43.285,43.1595,43.1728,37100.0
2011-10-31 15:20:00,65.37,65.4,65.25,65.34,34200.0,43.1662,43.186,43.0869,43.1463,34200.0
2011-10-31 15:25:00,65.33,65.36,65.23,65.31,87400.0,43.1397,43.1595,43.0737,43.1265,87400.0
2011-10-31 15:30:00,65.31,65.51,65.25,65.46,75500.0,43.1265,43.2586,43.0869,43.2256,75500.0
2011-10-31 15:35:00,65.49,65.58,65.41,65.52,69300.0,43.2454,43.3048,43.1926,43.2652,69300.0
2011-10-31 15:40:00,65.52,65.52,65.32,65.39,128900.0,43.2652,43.2652,43.1331,43.1794,128900.0
2011-10-31 15:45:00,65.4,65.41,65.23,65.28,184400.0,43.186,43.1926,43.0737,43.1067,184400.0
2011-10-31 15:50:00,65.26,65.44,65.18,65.36,125400.0,43.0935,43.2124,43.0407,43.1595,125400.0
2011-10-31 15:55:00,65.35,65.35,64.91,64.95,298800.0,43.1529,43.1529,42.8624,42.8888,298800.0
2011-11-01 09:30:00,62.04,62.18,61.16,61.44,150600.0,40.9672,41.0597,40.3861,40.571,150600.0
2011-11-01 09:35:00,61.37,61.76,61.34,61.65,100800.0,40.5248,40.7823,40.505,40.7097,100800.0
2011-11-01 09:40:00,61.58,61.99,61.43,61.54,70800.0,40.6635,40.9342,40.5644,40.6371,70800.0
2011-11-01 09:45:00,61.49,61.81,61.49,61.62,61600.0,40.604,40.8154,40.604,40.6899,61600.0
2011-11-01 09:50:00,61.59,61.87,61.4,61.79,72100.0,40.6701,40.855,40.5446,40.8022,72100.0
2011-11-01 09:55:00,61.79,62.21,61.73,62.09,44500.0,40.8022,41.0795,40.7625,41.0003,44500.0
2011-11-01 10:00:00,62.05,62.16,61.68,62.15,81200.0,40.9738,41.0465,40.7295,41.0399,81200.0
2011-11-01 10:05:00,62.16,62.32,62.03,62.28,69900.0,41.0465,41.1521,40.9606,41.1257,69900.0
2011-11-01 10:10:00,62.26,62.54,62.14,62.42,38500.0,41.1125,41.2974,41.0333,41.2182,38500.0
2011-11-01 10:15:00,62.4,62.49,62.25,62.34,32100.0,41.205,41.2644,41.1059,41.1653,32100.0
2011-11-01 10:20:00,62.35,62.43,62.11,62.14,65400.0,41.1719,41.2248,41.0135,41.0333,65400.0
2011-11-01 10:25:00,62.14,62.49,62.12,62.42,62900.0,41.0333,41.2644,41.0201,41.2182,62900.0
2011-11-01 10:30:00,62.39,62.79,62.34,62.79,35700.0,41.1984,41.4625,41.1653,41.4625,35700.0
2011-11-01 10:35:00,62.78,62.92,62.71,62.87,66400.0,41.4559,41.5483,41.4097,41.5153,66400.0
2011-11-01 10:40:00,62.88,62.93,62.67,62.76,45800.0,41.5219,41.5549,41.3832,41.4427,45800.0
2011-11-01 10:45:00,62.74,62.77,62.44,62.59,28200.0,41.4295,41.4493,41.2314,41.3304,28200.0
2011-11-01 10:50:00,62.62,62.84,62.52,62.52,31000.0,41.3502,41.4955,41.2842,41.2842,31000.0
2011-11-01 10:55:00,62.55,62.74,62.24,62.28,53000.0,41.304,41.4295,41.0993,41.1257,53000.0
2011-11-01 11:00:00,62.31,62.41,62.16,62.16,26100.0,41.1455,41.2116,41.0465,41.0465,26100.0
2011-11-01 11:05:00,62.16,62.24,62.04,62.19,26100.0,41.0465,41.0993,40.9672,41.0663,26100.0
2011-11-01 11:10:00,62.17,62.44,62.16,62.38,22800.0,41.0531,41.2314,41.0465,41.1917,22800.0
2011-11-01 11:15:00,62.35,62.46,62.26,62.45,54400.0,41.1719,41.2446,41.1125,41.238,54400.0
2011-11-01 11:20:00,62.43,62.46,62.31,62.34,18700.0,41.2248,41.2446,41.1455,41.1653,18700.0
2011-11-01 11:25:00,62.34,62.43,62.1,62.2,22000.0,41.1653,41.2248,41.0069,41.0729,22000.0
2011-11-01 11:30:00,62.19,62.22,61.93,61.99,29200.0,41.0663,41.0861,40.8946,40.9342,29200.0
2011-11-01 11:35:00,62.0,62.21,61.88,62.05,31300.0,40.9408,41.0795,40.8616,40.9738,31300.0
2011-11-01 11:40:00,62.06,62.13,61.85,61.95,23900.0,40.9804,41.0267,40.8418,40.9078,23900.0
2011-11-01 11:45:00,61.95,62.06,61.79,61.85,26300.0,40.9078,40.9804,40.8022,40.8418,26300.0
2011-11-01 11:50:00,61.93,61.96,61.81,61.93,45400.0,40.8946,40.9144,40.8154,40.8946,45400.0
2011-11-01 11:55:00,61.93,62.07,61.86,61.88,25800.0,40.8946,40.987,40.8484,40.8616,25800.0
2011-11-01 12:00:00,61.88,61.88,61.7,61.71,19300.0,40.8616,40.8616,40.7427,40.7493,19300.0
2011-11-01 12:05:00,61.73,62.14,61.72,62.03,21000.0,40.7625,41.0333,40.7559,40.9606,21000.0
2011-11-01 12:10:00,62.03,62.27,62.0,62.17,23300.0,40.9606,41.1191,40.9408,41.0531,23300.0
2011-11-01 12:15:00,62.15,62.16,62.01,62.07,27700.0,41.0399,41.0465,40.9474,40.987,27700.0
2011-11-01 12:20:00,62.02,62.05,61.93,62.05,21900.0,40.954,40.9738,40.8946,40.9738,21900.0
2011-11-01 12:25:00,62.02,62.24,62.02,62.06,15900.0,40.954,41.0993,40.954,40.9804,15900.0
2011-11-01 12:30:00,62.07,62.27,61.98,62.2,21600.0,40.987,41.1191,40.9276,41.0729,21600.0
2011-11-01 12:35:00,62.19,62.45,62.16,62.44,22400.0,41.0663,41.238,41.0465,41.2314,22400.0
2011-11-01 12:40:00,62.47,62.52,62.26,62.31,33100.0,41.2512,41.2842,41.1125,41.1455,33100.0
2011-11-01 12:45:00,62.32,62.35,62.11,62.15,24200.0,41.1521,41.1719,41.0135,41.0399,24200.0
2011-11-01 12:50:00,62.15,62.18,61.97,61.99,26600.0,41.0399,41.0597,40.921,40.9342,26600.0
2011-11-01 12:55:00,62.01,62.17,61.99,61.99,33800.0,40.9474,41.0531,40.9342,40.9342,33800.0
2011-11-01 13:00:00,61.97,62.06,61.89,62.0,34300.0,40.921,40.9804,40.8682,40.9408,34300.0
2011-11-01 13:05:00,61.99,62.3,61.99,62.1,24500.0,40.9342,41.1389,40.9342,41.0069,24500.0
2011-11-01 13:10:00,62.09,62.2,62.01,62.11,17700.0,41.0003,41.0729,40.9474,41.0135,17700.0
2011-11-01 13:15:00,62.13,62.31,62.05,62.08,21300.0,41.0267,41.1455,40.9738,40.9936,21300.0
2011-11-01 13:20:00,62.09,62.09,61.95,62.01,36500.0,41.0003,41.0003,40.9078,40.9474,36500.0
2011-11-01 13:25:00,62.01,62.74,61.93,62.64,54700.0,40.9474,41.4295,40.8946,41.3634,54700.0
2011-11-01 13:30:00,62.69,62.9,62.5,62.86,57400.0,41.3965,41.5351,41.271,41.5087,57400.0
2011-11-01 13:35:00,62.86,63.2,62.7,62.78,86100.0,41.5087,41.7332,41.4031,41.4559,86100.0
2011-11-01 13:40:00,62.76,63.03,62.76,63.03,31000.0,41.4427,41.621,41.4427,41.621,31000.0
2011-11-01 13:45:00,62.95,63.14,62.81,62.86,28700.0,41.5681,41.6936,41.4757,41.5087,28700.0
2011-11-01 13:50:00,62.84,62.99,62.65,62.72,30300.0,41.4955,41.5946,41.37,41.4163,30300.0
2011-11-01 13:55:00,62.71,62.71,62.37,62.53,23600.0,41.4097,41.4097,41.1851,41.2908,23600.0
2011-11-01 14:00:00,62.5,62.7,62.34,62.66,21900.0,41.271,41.4031,41.1653,41.3766,21900.0
2011-11-01 14:05:00,62.66,63.03,62.64,62.98,39400.0,41.3766,41.621,41.3634,41.588,39400.0
2011-11-01 14:10:00,63.0,63.05,62.85,63.0,24800.0,41.6012,41.6342,41.5021,41.6012,24800.0
2011-11-01 14:15:00,63.02,63.04,62.81,62.91,33800.0,41.6144,41.6276,41.4757,41.5417,33800.0
2011-11-01 14:20:00,62.93,63.21,62.91,63.2,26100.0,41.5549,41.7398,41.5417,41.7332,26100.0
2011-11-01 14:25:00,63.25,63.35,63.16,63.3,39700.0,41.7662,41.8323,41.7068,41.7993,39700.0
2011-11-01 14:30:00,63.3,63.39,63.2,63.26,32500.0,41.7993,41.8587,41.7332,41.7728,32500.0
2011-11-01 14:35:00,63.26,63.32,62.92,63.03,31800.0,41.7728,41.8125,41.5483,41.621,31800.0
2011-11-01 14:40:00,62.99,63.26,62.97,63.23,24700.0,41.5946,41.7728,41.5813,41.753,24700.0
2011-11-01 14:45:00,63.25,63.32,63.11,63.14,34900.0,41.7662,41.8125,41.6738,41.6936,34900.0
2011-11-01 14:50:00,63.14,63.34,62.84,62.95,34300.0,41.6936,41.8257,41.4955,41.5681,34300.0
2011-11-01 14:55:00,62.94,62.98,62.82,62.97,40000.0,41.5615,41.588,41.4823,41.5813,40000.0
2011-11-01 15:00:00,62.96,63.06,62.62,62.66,48900.0,41.5747,41.6408,41.3502,41.3766,48900.0
2011-11-01 15:05:00,62.66,62.72,62.43,62.59,52700.0,41.3766,41.4163,41.2248,41.3304,52700.0
2011-11-01 15:10:00,62.58,62.94,62.56,62.93,32600.0,41.3238,41.5615,41.3106,41.5549,32600.0
2011-11-01 15:15:00,62.92,62.95,62.6,62.86,44800.0,41.5483,41.5681,41.337,41.5087,44800.0
2011-11-01 15:20:00,62.86,62.92,62.53,62.63,43300.0,41.5087,41.5483,41.2908,41.3568,43300.0
2011-11-01 15:25:00,62.62,62.95,62.61,62.9,66200.0,41.3502,41.5681,41.3436,41.5351,66200.0
2011-11-01 15:30:00,62.89,63.26,62.85,62.9,92300.0,41.5285,41.7728,41.5021,41.5351,92300.0
2011-11-01 15:35:00,62.9,63.36,62.9,63.35,84400.0,41.5351,41.8389,41.5351,41.8323,84400.0
2011-11-01 15:40:00,63.36,63.38,62.92,62.99,75200.0,41.8389,41.8521,41.5483,41.5946,75200.0
2011-11-01 15:45:00,62.94,62.96,62.41,62.58,148200.0,41.5615,41.5747,41.2116,41.3238,148200.0
2011-11-01 15:50:00,62.58,62.71,62.24,62.27,168500.0,41.3238,41.4097,41.0993,41.1191,168500.0
2011-11-01 15:55:00,62.26,62.5,62.2,62.41,207700.0,41.1125,41.271,41.0729,41.2116,207700.0
2011-11-02 09:30:00,64.31,65.0,64.0,64.28,236300.0,42.4662,42.9218,42.2615,42.4464,236300.0
2011-11-02 09:35:00,64.24,65.33,64.23,64.59,149100.0,42.42,43.1397,42.4134,42.6511,149100.0
2011-11-02 09:40:00,64.59,65.19,64.56,65.08,49800.0,42.6511,43.0473,42.6313,42.9747,49800.0
2011-11-02 09:45:00,65.16,65.71,65.14,65.65,96300.0,43.0275,43.3907,43.0143,43.351,96300.0
2011-11-02 09:50:00,65.65,65.65,65.21,65.26,67200.0,43.351,43.351,43.0605,43.0935,67200.0
2011-11-02 09:55:00,65.26,65.39,65.06,65.37,65000.0,43.0935,43.1794,42.9614,43.1662,65000.0
2011-11-02 10:00:00,65.37,65.42,64.77,64.84,46100.0,43.1662,43.1992,42.77,42.8162,46100.0
2011-11-02 10:05:00,64.79,65.25,64.77,65.23,38700.0,42.7832,43.0869,42.77,43.0737,38700.0
2011-11-02 10:10:00,65.28,65.53,65.1,65.53,22700.0,43.1067,43.2718,42.9879,43.2718,22700.0
2011-11-02 10:15:00,65.45,65.59,65.32,65.55,75200.0,43.219,43.3114,43.1331,43.285,75200.0
2011-11-02 10:20:00,65.55,66.07,65.53,65.93,89300.0,43.285,43.6284,43.2718,43.5359,89300.0
2011-11-02 10:25:00,65.9,66.08,65.7,65.83,53600.0,43.5161,43.635,43.3841,43.4699,53600.0
2011-11-02 10:30:00,65.8,65.98,65.72,65.9,62600.0,43.4501,43.569,43.3973,43.5161,62600.0
2011-11-02 10:35:00,65.9,65.95,65.81,65.86,35800.0,43.5161,43.5491,43.4567,43.4897,35800.0
2011-11-02 10:40:00,65.81,65.9,65.52,65.53,38700.0,43.4567,43.5161,43.2652,43.2718,38700.0
2011-11-02 10:45:00,65.58,65.91,65.56,65.91,40300.0,43.3048,43.5227,43.2916,43.5227,40300.0
2011-11-02 10:50:00,65.91,66.52,65.88,66.46,60700.0,43.5227,43.9255,43.5029,43.8859,60700.0
2011-11-02 10:55:00,66.43,66.46,66.02,66.1,64300.0,43.8661,43.8859,43.5954,43.6482,64300.0
2011-11-02 11:00:00,66.11,66.13,65.83,65.85,39000.0,43.6548,43.668,43.4699,43.4831,39000.0
2011-11-02 11:05:00,65.87,66.31,65.82,66.07,178900.0,43.4963,43.7869,43.4633,43.6284,178900.0
2011-11-02 11:10:00,66.07,66.14,66.0,66.1,38100.0,43.6284,43.6746,43.5822,43.6482,38100.0
2011-11-02 11:15:00,66.1,66.27,66.08,66.26,57800.0,43.6482,43.7605,43.635,43.7539,57800.0
2011-11-02 11:20:00,66.25,66.45,66.25,66.35,62100.0,43.7472,43.8793,43.7472,43.8133,62100.0
2011-11-02 11:25:00,66.35,66.42,66.15,66.15,67500.0,43.8133,43.8595,43.6812,43.6812,67500.0
2011-11-02 11:30:00,66.16,66.19,65.85,65.87,55900.0,43.6878,43.7076,43.4831,43.4963,55900.0
2011-11-02 11:35:00,65.88,65.89,65.55,65.6,56100.0,43.5029,43.5095,43.285,43.318,56100.0
2011-11-02 11:40:00,65.58,65.79,65.35,65.7,82200.0,43.3048,43.4435,43.1529,43.3841,82200.0
2011-11-02 11:45:00,65.7,65.77,65.56,65.56,30900.0,43.3841,43.4303,43.2916,43.2916,30900.0
2011-11-02 11:50:00,65.61,65.61,65.32,65.42,46100.0,43.3246,43.3246,43.1331,43.1992,46100.0
2011-11-02 11:55:00,65.42,65.42,65.26,65.4,75700.0,43.1992,43.1992,43.0935,43.186,75700.0
2011-11-02 12:00:00,65.39,65.4,65.07,65.1,48100.0,43.1794,43.186,42.9681,42.9879,48100.0
2011-11-02 12:05:00,65.11,65.11,64.89,65.07,47400.0,42.9945,42.9945,42.8492,42.9681,47400.0
2011-11-02 12:10:00,65.13,65.38,65.11,65.28,20900.0,43.0077,43.1728,42.9945,43.1067,20900.0
2011-11-02 12:15:00,65.28,65.31,65.04,65.06,24400.0,43.1067,43.1265,42.9482,42.9614,24400.0
2011-11-02 12:20:00,65.05,65.17,65.01,65.02,40100.0,42.9548,43.0341,42.9284,42.935,40100.0
2011-11-02 12:25:00,65.05,65.19,65.0,65.08,17300.0,42.9548,43.0473,42.9218,42.9747,17300.0
2011-11-02 12:30:00,65.12,65.22,64.98,65.19,14800.0,43.0011,43.0671,42.9086,43.0473,14800.0
2011-11-02 12:35:00,65.07,65.15,64.92,65.1,19400.0,42.9681,43.0209,42.869,42.9879,19400.0
2011-11-02 12:40:00,65.12,65.36,65.1,65.15,18600.0,43.0011,43.1595,42.9879,43.0209,18600.0
2011-11-02 12:45:00,65.11,65.19,65.02,65.03,11100.0,42.9945,43.0473,42.935,42.9416,11100.0
2011-11-02 12:50:00,65.02,65.06,64.65,64.8,53600.0,42.935,42.9614,42.6907,42.7898,53600.0
2011-11-02 12:55:00,64.8,64.89,64.52,64.57,31600.0,42.7898,42.8492,42.6049,42.6379,31600.0
2011-11-02 13:00:00,64.55,64.59,64.19,64.31,66000.0,42.6247,42.6511,42.387,42.4662,66000.0
2011-11-02 13:05:00,64.22,64.37,64.17,64.29,26700.0,42.4068,42.5058,42.3737,42.453,26700.0
2011-11-02 13:10:00,64.32,64.51,64.12,64.24,37400.0,42.4728,42.5983,42.3407,42.42,37400.0
2011-11-02 13:15:00,64.23,64.24,64.0,64.01,50900.0,42.4134,42.42,42.2615,42.2681,50900.0
2011-11-02 13:20:00,64.05,64.05,63.76,63.8,51200.0,42.2945,42.2945,42.103,42.1294,51200.0
2011-11-02 13:25:00,63.8,64.18,63.73,64.12,37300.0,42.1294,42.3804,42.0832,42.3407,37300.0
2011-11-02 13:30:00,64.16,64.18,63.85,63.96,75300.0,42.3671,42.3804,42.1624,42.2351,75300.0
2011-11-02 13:35:00,63.96,64.11,63.88,64.01,50300.0,42.2351,42.3341,42.1823,42.2681,50300.0
2011-11-02 13:40:00,64.02,64.29,64.0,64.27,40800.0,42.2747,42.453,42.2615,42.4398,40800.0
2011-11-02 13:45:00,64.27,64.33,64.2,64.31,51300.0,42.4398,42.4794,42.3936,42.4662,51300.0
2011-11-02 13:50:00,64.32,64.39,64.2,64.26,90400.0,42.4728,42.519,42.3936,42.4332,90400.0
2011-11-02 13:55:00,64.26,64.44,64.25,64.41,66800.0,42.4332,42.552,42.4266,42.5322,66800.0
2011-11-02 14:00:00,64.39,64.46,64.26,64.43,79700.0,42.519,42.5652,42.4332,42.5454,79700.0
2011-11-02 14:05:00,64.39,64.59,64.39,64.41,36200.0,42.519,42.6511,42.519,42.5322,36200.0
2011-11-02 14:10:00,64.38,64.41,64.1,64.15,54300.0,42.5124,42.5322,42.3275,42.3605,54300.0
2011-11-02 14:15:00,64.11,64.31,64.07,64.09,71000.0,42.3341,42.4662,42.3077,42.3209,71000.0
2011-11-02 14:20:00,64.1,64.2,63.8,63.85,67700.0,42.3275,42.3936,42.1294,42.1624,67700.0
2011-11-02 14:25:00,63.83,63.98,63.8,63.89,58100.0,42.1492,42.2483,42.1294,42.1889,58100.0
2011-11-02 14:30:00,63.89,64.16,63.83,64.16,64900.0,42.1889,42.3671,42.1492,42.3671,64900.0
2011-11-02 14:35:00,64.16,64.36,64.16,64.32,63000.0,42.3671,42.4992,42.3671,42.4728,63000.0
2011-11-02 14:40:00,64.31,64.4,64.22,64.35,84500.0,42.4662,42.5256,42.4068,42.4926,84500.0
2011-11-02 14:45:00,64.35,64.52,64.28,64.42,33800.0,42.4926,42.6049,42.4464,42.5388,33800.0
2011-11-02 14:50:00,64.42,64.53,64.37,64.39,66900.0,42.5388,42.6115,42.5058,42.519,66900.0
2011-11-02 14:55:00,64.39,64.51,64.36,64.44,58800.0,42.519,42.5983,42.4992,42.552,58800.0
2011-11-02 15:00:00,64.46,64.62,64.46,64.53,86200.0,42.5652,42.6709,42.5652,42.6115,86200.0
2011-11-02 15:05:00,64.52,64.82,64.49,64.8,75800.0,42.6049,42.803,42.5851,42.7898,75800.0
2011-11-02 15:10:00,64.8,64.96,64.75,64.92,102600.0,42.7898,42.8954,42.7567,42.869,102600.0
2011-11-02 15:15:00,64.95,65.12,64.85,65.12,102200.0,42.8888,43.0011,42.8228,43.0011,102200.0
2011-11-02 15:20:00,65.1,65.3,65.09,65.27,87900.0,42.9879,43.1199,42.9813,43.1001,87900.0
2011-11-02 15:25:00,65.28,65.34,65.2,65.27,110100.0,43.1067,43.1463,43.0539,43.1001,110100.0
2011-11-02 15:30:00,65.28,65.5,65.18,65.24,102400.0,43.1067,43.252,43.0407,43.0803,102400.0
2011-11-02 15:35:00,65.25,65.4,65.21,65.37,65500.0,43.0869,43.186,43.0605,43.1662,65500.0
2011-11-02 15:40:00,65.39,65.49,65.15,65.25,68900.0,43.1794,43.2454,43.0209,43.0869,68900.0
2011-11-02 15:45:00,65.25,65.36,65.17,65.29,105800.0,43.0869,43.1595,43.0341,43.1133,105800.0
2011-11-02 15:50:00,65.3,65.47,65.23,65.46,92000.0,43.1199,43.2322,43.0737,43.2256,92000.0
2011-11-02 15:55:00,65.46,65.58,65.4,65.45,207500.0,43.2256,43.3048,43.186,43.219,207500.0
2011-11-03 09:30:00,66.22,67.0,65.78,66.8,150800.0,43.7274,44.2425,43.4369,44.1104,150800.0
2011-11-03 09:35:00,66.75,66.8,66.16,66.29,82900.0,44.0774,44.1104,43.6878,43.7737,82900.0
2011-11-03 09:40:00,66.29,66.53,66.19,66.19,37900.0,43.7737,43.9321,43.7076,43.7076,37900.0
2011-11-03 09:45:00,66.22,66.25,65.96,65.97,44100.0,43.7274,43.7472,43.5558,43.5624,44100.0
2011-11-03 09:50:00,65.97,65.97,65.44,65.51,43000.0,43.5624,43.5624,43.2124,43.2586,43000.0
2011-11-03 09:55:00,65.53,65.64,65.41,65.5,51800.0,43.2718,43.3444,43.1926,43.252,51800.0
2011-11-03 10:00:00,65.5,65.54,64.99,65.01,51700.0,43.252,43.2784,42.9152,42.9284,51700.0
2011-11-03 10:05:00,65.03,65.38,64.78,65.38,85300.0,42.9416,43.1728,42.7766,43.1728,85300.0
2011-11-03 10:10:00,65.38,65.43,65.03,65.32,71000.0,43.1728,43.2058,42.9416,43.1331,71000.0
2011-11-03 10:15:00,65.32,65.53,65.25,65.36,47600.0,43.1331,43.2718,43.0869,43.1595,47600.0
2011-11-03 10:20:00,65.35,65.52,65.25,65.35,34800.0,43.1529,43.2652,43.0869,43.1529,34800.0
2011-11-03 10:25:00,65.35,65.67,65.35,65.61,50000.0,43.1529,43.3643,43.1529,43.3246,50000.0
2011-11-03 10:30:00,65.61,65.72,65.54,65.55,43400.0,43.3246,43.3973,43.2784,43.285,43400.0
2011-11-03 10:35:00,65.56,65.59,65.33,65.33,52100.0,43.2916,43.3114,43.1397,43.1397,52100.0
2011-11-03 10:40:00,65.37,65.66,65.36,65.53,92100.0,43.1662,43.3577,43.1595,43.2718,92100.0
2011-11-03 10:45:00,65.51,65.55,65.4,65.45,41600.0,43.2586,43.285,43.186,43.219,41600.0
2011-11-03 10:50:00,65.45,65.54,65.36,65.5,42000.0,43.219,43.2784,43.1595,43.252,42000.0
2011-11-03 10:55:00,65.5,65.54,65.38,65.43,25700.0,43.252,43.2784,43.1728,43.2058,25700.0
2011-11-03 11:00:00,65.39,65.53,65.33,65.4,62600.0,43.1794,43.2718,43.1397,43.186,62600.0
2011-11-03 11:05:00,65.4,65.51,65.27,65.34,35000.0,43.186,43.2586,43.1001,43.1463,35000.0
2011-11-03 11:10:00,65.37,65.51,65.36,65.48,42800.0,43.1662,43.2586,43.1595,43.2388,42800.0
2011-11-03 11:15:00,65.47,65.53,65.46,65.5,74500.0,43.2322,43.2718,43.2256,43.252,74500.0
2011-11-03 11:20:00,65.5,65.78,65.48,65.65,48100.0,43.252,43.4369,43.2388,43.351,48100.0
2011-11-03 11:25:00,65.7,65.77,65.64,65.73,19500.0,43.3841,43.4303,43.3444,43.4039,19500.0
2011-11-03 11:30:00,65.73,65.82,65.63,65.73,43300.0,43.4039,43.4633,43.3378,43.4039,43300.0
2011-11-03 11:35:00,65.75,65.75,65.42,65.46,57200.0,43.4171,43.4171,43.1992,43.2256,57200.0
2011-11-03 11:40:00,65.46,65.54,65.1,65.13,53100.0,43.2256,43.2784,42.9879,43.0077,53100.0
2011-11-03 11:45:00,65.12,65.25,65.0,65.2,24100.0,43.0011,43.0869,42.9218,43.0539,24100.0
2011-11-03 11:50:00,65.2,65.41,65.16,65.38,19500.0,43.0539,43.1926,43.0275,43.1728,19500.0
2011-11-03 11:55:00,65.41,65.41,65.08,65.12,21200.0,43.1926,43.1926,42.9747,43.0011,21200.0
2011-11-03 12:00:00,65.14,65.47,65.14,65.45,48500.0,43.0143,43.2322,43.0143,43.219,48500.0
2011-11-03 12:05:00,65.44,65.58,65.4,65.53,23100.0,43.2124,43.3048,43.186,43.2718,23100.0
2011-11-03 12:10:00,65.57,65.68,65.47,65.48,10600.0,43.2982,43.3709,43.2322,43.2388,10600.0
2011-11-03 12:15:00,65.48,65.52,65.33,65.48,22800.0,43.2388,43.2652,43.1397,43.2388,22800.0
2011-11-03 12:20:00,65.48,65.63,65.44,65.59,31900.0,43.2388,43.3378,43.2124,43.3114,31900.0
2011-11-03 12:25:00,65.57,65.65,65.44,65.64,38500.0,43.2982,43.351,43.2124,43.3444,38500.0
2011-11-03 12:30:00,65.64,65.7,65.51,65.53,28700.0,43.3444,43.3841,43.2586,43.2718,28700.0
2011-11-03 12:35:00,65.53,65.54,65.32,65.41,18200.0,43.2718,43.2784,43.1331,43.1926,18200.0
2011-11-03 12:40:00,65.39,65.46,65.29,65.44,12800.0,43.1794,43.2256,43.1133,43.2124,12800.0
2011-11-03 12:45:00,65.44,65.65,65.44,65.54,42900.0,43.2124,43.351,43.2124,43.2784,42900.0
2011-11-03 12:50:00,65.58,65.62,65.41,65.41,43500.0,43.3048,43.3312,43.1926,43.1926,43500.0
2011-11-03 12:55:00,65.41,65.54,65.4,65.4,30400.0,43.1926,43.2784,43.186,43.186,30400.0
2011-11-03 13:00:00,65.42,65.42,65.31,65.35,31000.0,43.1992,43.1992,43.1265,43.1529,31000.0
2011-11-03 13:05:00,65.35,65.47,65.31,65.46,37000.0,43.1529,43.2322,43.1265,43.2256,37000.0
2011-11-03 13:10:00,65.5,65.55,65.31,65.33,40900.0,43.252,43.285,43.1265,43.1397,40900.0
2011-11-03 13:15:00,65.37,65.54,65.37,65.47,16500.0,43.1662,43.2784,43.1662,43.2322,16500.0
2011-11-03 13:20:00,65.47,65.5,65.26,65.36,20600.0,43.2322,43.252,43.0935,43.1595,20600.0
2011-11-03 13:25:00,65.35,65.36,65.24,65.25,20600.0,43.1529,43.1595,43.0803,43.0869,20600.0
2011-11-03 13:30:00,65.28,65.28,65.1,65.18,18500.0,43.1067,43.1067,42.9879,43.0407,18500.0
2011-11-03 13:35:00,65.16,65.3,64.97,65.27,32700.0,43.0275,43.1199,42.902,43.1001,32700.0
2011-11-03 13:40:00,65.28,65.37,65.23,65.31,23400.0,43.1067,43.1662,43.0737,43.1265,23400.0
2011-11-03 13:45:00,65.3,65.52,65.28,65.51,32200.0,43.1199,43.2652,43.1067,43.2586,32200.0
2011-11-03 13:50:00,65.53,65.55,65.4,65.41,34900.0,43.2718,43.285,43.186,43.1926,34900.0
2011-11-03 13:55:00,65.42,65.46,65.25,65.31,27700.0,43.1992,43.2256,43.0869,43.1265,27700.0
2011-11-03 14:00:00,65.31,65.35,65.2,65.3,42500.0,43.1265,43.1529,43.0539,43.1199,42500.0
2011-11-03 14:05:00,65.31,65.6,65.27,65.58,59200.0,43.1265,43.318,43.1001,43.3048,59200.0
2011-11-03 14:10:00,65.59,65.64,65.43,65.54,56500.0,43.3114,43.3444,43.2058,43.2784,56500.0
2011-11-03 14:15:00,65.52,65.62,65.44,65.46,48900.0,43.2652,43.3312,43.2124,43.2256,48900.0
2011-11-03 14:20:00,65.45,65.53,65.4,65.52,36500.0,43.219,43.2718,43.186,43.2652,36500.0
2011-11-03 14:25:00,65.53,65.65,65.5,65.55,31800.0,43.2718,43.351,43.252,43.285,31800.0
2011-11-03 14:30:00,65.55,65.67,65.55,65.61,28300.0,43.285,43.3643,43.285,43.3246,28300.0
2011-11-03 14:35:00,65.62,65.81,65.56,65.76,48300.0,43.3312,43.4567,43.2916,43.4237,48300.0
2011-11-03 14:40:00,65.77,65.86,65.71,65.72,38000.0,43.4303,43.4897,43.3907,43.3973,38000.0
2011-11-03 14:45:00,65.7,65.78,65.59,65.63,26300.0,43.3841,43.4369,43.3114,43.3378,26300.0
2011-11-03 14:50:00,65.64,65.68,65.59,65.67,21300.0,43.3444,43.3709,43.3114,43.3643,21300.0
2011-11-03 14:55:00,65.66,65.75,65.6,65.7,29200.0,43.3577,43.4171,43.318,43.3841,29200.0
2011-11-03 15:00:00,65.7,65.79,65.69,65.76,36300.0,43.3841,43.4435,43.3775,43.4237,36300.0
2011-11-03 15:05:00,65.77,65.79,65.68,65.74,29700.0,43.4303,43.4435,43.3709,43.4105,29700.0
2011-11-03 15:10:00,65.74,65.79,65.66,65.72,61600.0,43.4105,43.4435,43.3577,43.3973,61600.0
2011-11-03 15:15:00,65.73,65.93,65.73,65.91,59100.0,43.4039,43.5359,43.4039,43.5227,59100.0
2011-11-03 15:20:00,65.9,66.04,65.86,66.04,39000.0,43.5161,43.6086,43.4897,43.6086,39000.0
2011-11-03 15:25:00,66.07,66.19,66.02,66.15,53100.0,43.6284,43.7076,43.5954,43.6812,53100.0
2011-11-03 15:30:00,66.13,66.29,66.13,66.23,79700.0,43.668,43.7737,43.668,43.734,79700.0
2011-11-03 15:35:00,66.22,66.31,66.08,66.13,80700.0,43.7274,43.7869,43.635,43.668,80700.0
2011-11-03 15:40:00,66.12,66.19,65.97,66.14,110600.0,43.6614,43.7076,43.5624,43.6746,110600.0
2011-11-03 15:45:00,66.14,66.15,66.01,66.11,108600.0,43.6746,43.6812,43.5888,43.6548,108600.0
2011-11-03 15:50:00,66.1,66.29,66.1,66.18,123600.0,43.6482,43.7737,43.6482,43.701,123600.0
2011-11-03 15:55:00,66.16,66.25,66.06,66.07,196100.0,43.6878,43.7472,43.6218,43.6284,196100.0
2011-11-04 09:30:00,65.63,65.74,65.32,65.44,55200.0,43.3378,43.4105,43.1331,43.2124,55200.0
2011-11-04 09:35:00,65.47,65.96,65.46,65.78,22000.0,43.2322,43.5558,43.2256,43.4369,22000.0
2011-11-04 09:40:00,65.81,65.91,65.65,65.75,26100.0,43.4567,43.5227,43.351,43.4171,26100.0
2011-11-04 09:45:00,65.81,66.09,65.75,66.09,24600.0,43.4567,43.6416,43.4171,43.6416,24600.0
2011-11-04 09:50:00,66.11,66.15,65.74,65.8,29500.0,43.6548,43.6812,43.4105,43.4501,29500.0
2011-11-04 09:55:00,65.77,65.79,65.4,65.49,24700.0,43.4303,43.4435,43.186,43.2454,24700.0
2011-11-04 10:00:00,65.49,65.59,65.22,65.34,59800.0,43.2454,43.3114,43.0671,43.1463,59800.0
2011-11-04 10:05:00,65.33,65.36,65.11,65.23,53400.0,43.1397,43.1595,42.9945,43.0737,53400.0
2011-11-04 10:10:00,65.21,65.45,65.21,65.25,72500.0,43.0605,43.219,43.0605,43.0869,72500.0
2011-11-04 10:15:00,65.27,65.35,65.15,65.22,58900.0,43.1001,43.1529,43.0209,43.0671,58900.0
2011-11-04 10:20:00,65.2,65.35,65.1,65.17,54100.0,43.0539,43.1529,42.9879,43.0341,54100.0
2011-11-04 10:25:00,65.22,65.41,65.07,65.11,41200.0,43.0671,43.1926,42.9681,42.9945,41200.0
2011-11-04 10:30:00,65.1,65.1,64.8,64.83,48500.0,42.9879,42.9879,42.7898,42.8096,48500.0
2011-11-04 10:35:00,64.83,64.91,64.7,64.81,72700.0,42.8096,42.8624,42.7237,42.7964,72700.0
2011-11-04 10:40:00,64.8,65.05,64.74,65.01,30500.0,42.7898,42.9548,42.7501,42.9284,30500.0
2011-11-04 10:45:00,65.02,65.18,64.99,65.13,35100.0,42.935,43.0407,42.9152,43.0077,35100.0
2011-11-04 10:50:00,65.13,65.24,65.05,65.09,52100.0,43.0077,43.0803,42.9548,42.9813,52100.0
2011-11-04 10:55:00,65.1,65.1,64.89,64.98,34000.0,42.9879,42.9879,42.8492,42.9086,34000.0
2011-11-04 11:00:00,64.99,65.15,64.99,65.08,39700.0,42.9152,43.0209,42.9152,42.9747,39700.0
2011-11-04 11:05:00,65.02,65.13,64.91,64.93,17300.0,42.935,43.0077,42.8624,42.8756,17300.0
2011-11-04 11:10:00,64.93,65.1,64.93,64.93,27400.0,42.8756,42.9879,42.8756,42.8756,27400.0
2011-11-04 11:15:00,64.94,64.96,64.77,64.88,17400.0,42.8822,42.8954,42.77,42.8426,17400.0
2011-11-04 11:20:00,64.83,64.96,64.72,64.87,25600.0,42.8096,42.8954,42.7369,42.836,25600.0
2011-11-04 11:25:00,64.82,65.13,64.82,65.13,17600.0,42.803,43.0077,42.803,43.0077,17600.0
2011-11-04 11:30:00,65.12,65.25,65.09,65.22,13100.0,43.0011,43.0869,42.9813,43.0671,13100.0
2011-11-04 11:35:00,65.18,65.21,64.9,65.05,27600.0,43.0407,43.0605,42.8558,42.9548,27600.0
2011-11-04 11:40:00,65.08,65.09,64.94,65.08,27200.0,42.9747,42.9813,42.8822,42.9747,27200.0
2011-11-04 11:45:00,65.07,65.18,65.01,65.03,22700.0,42.9681,43.0407,42.9284,42.9416,22700.0
2011-11-04 11:50:00,65.03,65.09,64.97,64.99,24600.0,42.9416,42.9813,42.902,42.9152,24600.0
2011-11-04 11:55:00,65.0,65.05,64.92,65.05,23900.0,42.9218,42.9548,42.869,42.9548,23900.0
2011-11-04 12:00:00,65.04,65.25,65.04,65.18,16900.0,42.9482,43.0869,42.9482,43.0407,16900.0
2011-11-04 12:05:00,65.19,65.24,65.08,65.11,10400.0,43.0473,43.0803,42.9747,42.9945,10400.0
2011-11-04 12:10:00,65.11,65.3,65.11,65.27,13500.0,42.9945,43.1199,42.9945,43.1001,13500.0
2011-11-04 12:15:00,65.29,65.29,65.19,65.23,14000.0,43.1133,43.1133,43.0473,43.0737,14000.0
2011-11-04 12:20:00,65.22,65.26,65.1,65.11,9700.0,43.0671,43.0935,42.9879,42.9945,9700.0
2011-11-04 12:25:00,65.12,65.27,65.1,65.17,24700.0,43.0011,43.1001,42.9879,43.0341,24700.0
2011-11-04 12:30:00,65.18,65.23,65.03,65.03,21500.0,43.0407,43.0737,42.9416,42.9416,21500.0
2011-11-04 12:35:00,65.03,65.04,64.9,64.95,16700.0,42.9416,42.9482,42.8558,42.8888,16700.0
2011-11-04 12:40:00,64.94,65.0,64.75,64.75,27900.0,42.8822,42.9218,42.7567,42.7567,27900.0
2011-11-04 12:45:00,64.75,64.83,64.73,64.83,15100.0,42.7567,42.8096,42.7435,42.8096,15100.0
2011-11-04 12:50:00,64.82,64.99,64.78,64.95,24200.0,42.803,42.9152,42.7766,42.8888,24200.0
2011-11-04 12:55:00,64.93,64.96,64.88,64.96,15200.0,42.8756,42.8954,42.8426,42.8954,15200.0
2011-11-04 13:00:00,64.96,64.96,64.87,64.88,23100.0,42.8954,42.8954,42.836,42.8426,23100.0
2011-11-04 13:05:00,64.87,64.98,64.85,64.95,18600.0,42.836,42.9086,42.8228,42.8888,18600.0
2011-11-04 13:10:00,64.95,65.14,64.95,65.12,28400.0,42.8888,43.0143,42.8888,43.0011,28400.0
2011-11-04 13:15:00,65.18,65.27,65.16,65.2,12600.0,43.0407,43.1001,43.0275,43.0539,12600.0
2011-11-04 13:20:00,65.19,65.25,65.16,65.21,14800.0,43.0473,43.0869,43.0275,43.0605,14800.0
2011-11-04 13:25:00,65.24,65.29,65.16,65.27,14100.0,43.0803,43.1133,43.0275,43.1001,14100.0
2011-11-04 13:30:00,65.3,65.31,65.16,65.18,19100.0,43.1199,43.1265,43.0275,43.0407,19100.0
2011-11-04 13:35:00,65.19,65.26,65.12,65.13,13500.0,43.0473,43.0935,43.0011,43.0077,13500.0
2011-11-04 13:40:00,65.14,65.3,65.1,65.28,20600.0,43.0143,43.1199,42.9879,43.1067,20600.0
2011-11-04 13:45:00,65.27,65.45,65.23,65.33,29300.0,43.1001,43.219,43.0737,43.1397,29300.0
2011-11-04 13:50:00,65.33,65.45,65.28,65.36,14300.0,43.1397,43.219,43.1067,43.1595,14300.0
2011-11-04 13:55:00,65.34,65.35,65.12,65.2,15000.0,43.1463,43.1529,43.0011,43.0539,15000.0
2011-11-04 14:00:00,65.2,65.2,65.07,65.12,14500.0,43.0539,43.0539,42.9681,43.0011,14500.0
2011-11-04 14:05:00,65.12,65.13,64.95,65.05,44600.0,43.0011,43.0077,42.8888,42.9548,44600.0
2011-11-04 14:10:00,65.04,65.16,65.0,65.14,32100.0,42.9482,43.0275,42.9218,43.0143,32100.0
2011-11-04 14:15:00,65.13,65.27,65.11,65.26,21300.0,43.0077,43.1001,42.9945,43.0935,21300.0
2011-11-04 14:20:00,65.25,65.35,65.22,65.24,27800.0,43.0869,43.1529,43.0671,43.0803,27800.0
2011-11-04 14:25:00,65.26,65.34,65.25,65.28,18000.0,43.0935,43.1463,43.0869,43.1067,18000.0
2011-11-04 14:30:00,65.31,65.35,65.18,65.18,31900.0,43.1265,43.1529,43.0407,43.0407,31900.0
2011-11-04 14:35:00,65.17,65.25,65.07,65.07,9500.0,43.0341,43.0869,42.9681,42.9681,9500.0
2011-11-04 14:40:00,65.09,65.19,65.09,65.11,22900.0,42.9813,43.0473,42.9813,42.9945,22900.0
2011-11-04 14:45:00,65.11,65.33,65.11,65.25,29100.0,42.9945,43.1397,42.9945,43.0869,29100.0
2011-11-04 14:50:00,65.25,65.25,65.11,65.18,17700.0,43.0869,43.0869,42.9945,43.0407,17700.0
2011-11-04 14:55:00,65.19,65.38,65.19,65.36,87700.0,43.0473,43.1728,43.0473,43.1595,87700.0
2011-11-04 15:00:00,65.36,65.38,65.26,65.26,31500.0,43.1595,43.1728,43.0935,43.0935,31500.0
2011-11-04 15:05:00,65.26,65.26,65.0,65.01,32900.0,43.0935,43.0935,42.9218,42.9284,32900.0
2011-11-04 15:10:00,65.01,65.18,64.98,65.14,34500.0,42.9284,43.0407,42.9086,43.0143,34500.0
2011-11-04 15:15:00,65.14,65.33,65.14,65.33,32000.0,43.0143,43.1397,43.0143,43.1397,32000.0
2011-11-04 15:20:00,65.33,65.34,65.15,65.25,38300.0,43.1397,43.1463,43.0209,43.0869,38300.0
2011-11-04 15:25:00,65.25,65.4,65.24,65.34,36800.0,43.0869,43.186,43.0803,43.1463,36800.0
2011-11-04 15:30:00,65.33,65.43,65.27,65.43,69000.0,43.1397,43.2058,43.1001,43.2058,69000.0
2011-11-04 15:35:00,65.42,65.45,65.3,65.34,28100.0,43.1992,43.219,43.1199,43.1463,28100.0
2011-11-04 15:40:00,65.35,65.58,65.35,65.56,37100.0,43.1529,43.3048,43.1529,43.2916,37100.0
2011-11-04 15:45:00,65.55,65.68,65.43,65.43,65400.0,43.285,43.3709,43.2058,43.2058,65400.0
2011-11-04 15:50:00,65.42,65.42,65.2,65.23,127100.0,43.1992,43.1992,43.0539,43.0737,127100.0
2011-11-04 15:55:00,65.22,65.43,65.17,65.4,196800.0,43.0671,43.2058,43.0341,43.186,196800.0
2011-11-07 09:30:00,64.98,65.96,64.98,65.7,108100.0,42.9086,43.5558,42.9086,43.3841,108100.0
2011-11-07 09:35:00,65.7,66.3,65.66,66.15,87200.0,43.3841,43.7803,43.3577,43.6812,87200.0
2011-11-07 09:40:00,66.14,66.22,66.0,66.08,20800.0,43.6746,43.7274,43.5822,43.635,20800.0
2011-11-07 09:45:00,66.05,66.1,65.75,65.75,32100.0,43.6152,43.6482,43.4171,43.4171,32100.0
2011-11-07 09:50:00,65.75,65.96,65.74,65.85,43600.0,43.4171,43.5558,43.4105,43.4831,43600.0
2011-11-07 09:55:00,65.85,65.88,65.46,65.51,37600.0,43.4831,43.5029,43.2256,43.2586,37600.0
2011-11-07 10:00:00,65.5,65.59,65.3,65.51,31200.0,43.252,43.3114,43.1199,43.2586,31200.0
2011-11-07 10:05:00,65.49,65.65,65.38,65.65,22100.0,43.2454,43.351,43.1728,43.351,22100.0
2011-11-07 10:10:00,65.66,65.69,65.42,65.45,38300.0,43.3577,43.3775,43.1992,43.219,38300.0
2011-11-07 10:15:00,65.42,65.5,65.3,65.33,66100.0,43.1992,43.252,43.1199,43.1397,66100.0
2011-11-07 10:20:00,65.34,65.45,65.25,65.28,64300.0,43.1463,43.219,43.0869,43.1067,64300.0
2011-11-07 10:25:00,65.25,65.33,65.14,65.27,67100.0,43.0869,43.1397,43.0143,43.1001,67100.0
2011-11-07 10:30:00,65.27,65.27,65.05,65.1,53600.0,43.1001,43.1001,42.9548,42.9879,53600.0
2011-11-07 10:35:00,65.11,65.25,65.0,65.19,30000.0,42.9945,43.0869,42.9218,43.0473,30000.0
2011-11-07 10:40:00,65.2,65.35,65.05,65.35,53900.0,43.0539,43.1529,42.9548,43.1529,53900.0
2011-11-07 10:45:00,65.32,65.4,65.24,65.27,25900.0,43.1331,43.186,43.0803,43.1001,25900.0
2011-11-07 10:50:00,65.31,65.38,65.15,65.15,34800.0,43.1265,43.1728,43.0209,43.0209,34800.0
2011-11-07 10:55:00,65.14,65.38,65.13,65.34,18200.0,43.0143,43.1728,43.0077,43.1463,18200.0
2011-11-07 11:00:00,65.32,65.55,65.25,65.55,13100.0,43.1331,43.285,43.0869,43.285,13100.0
2011-11-07 11:05:00,65.52,65.69,65.45,65.46,27400.0,43.2652,43.3775,43.219,43.2256,27400.0
2011-11-07 11:10:00,65.47,65.62,65.4,65.6,17400.0,43.2322,43.3312,43.186,43.318,17400.0
2011-11-07 11:15:00,65.57,65.69,65.41,65.41,17900.0,43.2982,43.3775,43.1926,43.1926,17900.0
2011-11-07 11:20:00,65.41,65.41,65.17,65.19,26900.0,43.1926,43.1926,43.0341,43.0473,26900.0
2011-11-07 11:25:00,65.23,65.28,65.03,65.09,14500.0,43.0737,43.1067,42.9416,42.9813,14500.0
2011-11-07 11:30:00,65.09,65.22,65.08,65.08,30000.0,42.9813,43.0671,42.9747,42.9747,30000.0
2011-11-07 11:35:00,65.07,65.23,65.02,65.2,13400.0,42.9681,43.0737,42.935,43.0539,13400.0
2011-11-07 11:40:00,65.2,65.24,65.05,65.16,19400.0,43.0539,43.0803,42.9548,43.0275,19400.0
2011-11-07 11:45:00,65.15,65.26,65.09,65.21,10400.0,43.0209,43.0935,42.9813,43.0605,10400.0
2011-11-07 11:50:00,65.21,65.43,65.21,65.26,35400.0,43.0605,43.2058,43.0605,43.0935,35400.0
2011-11-07 11:55:00,65.26,65.27,65.14,65.22,11200.0,43.0935,43.1001,43.0143,43.0671,11200.0
2011-11-07 12:00:00,65.24,65.36,65.21,65.32,8300.0,43.0803,43.1595,43.0605,43.1331,8300.0
2011-11-07 12:05:00,65.34,65.56,65.23,65.31,57300.0,43.1463,43.2916,43.0737,43.1265,57300.0
2011-11-07 12:10:00,65.28,65.3,65.15,65.15,17900.0,43.1067,43.1199,43.0209,43.0209,17900.0
2011-11-07 12:15:00,65.19,65.19,64.62,64.62,70000.0,43.0473,43.0473,42.6709,42.6709,70000.0
2011-11-07 12:20:00,64.66,64.74,64.6,64.67,30600.0,42.6973,42.7501,42.6577,42.7039,30600.0
2011-11-07 12:25:00,64.67,64.74,64.63,64.68,15200.0,42.7039,42.7501,42.6775,42.7105,15200.0
2011-11-07 12:30:00,64.7,64.7,64.5,64.58,26300.0,42.7237,42.7237,42.5917,42.6445,26300.0
2011-11-07 12:35:00,64.61,64.71,64.58,64.69,12100.0,42.6643,42.7303,42.6445,42.7171,12100.0
2011-11-07 12:40:00,64.67,64.81,64.66,64.79,25300.0,42.7039,42.7964,42.6973,42.7832,25300.0
2011-11-07 12:45:00,64.79,64.82,64.72,64.8,8300.0,42.7832,42.803,42.7369,42.7898,8300.0
2011-11-07 12:50:00,64.78,64.93,64.78,64.92,26100.0,42.7766,42.8756,42.7766,42.869,26100.0
2011-11-07 12:55:00,64.93,64.94,64.84,64.84,13000.0,42.8756,42.8822,42.8162,42.8162,13000.0
2011-11-07 13:00:00,64.83,64.91,64.79,64.85,22600.0,42.8096,42.8624,42.7832,42.8228,22600.0
2011-11-07 13:05:00,64.84,64.86,64.76,64.79,27800.0,42.8162,42.8294,42.7633,42.7832,27800.0
2011-11-07 13:10:00,64.78,64.96,64.78,64.96,14300.0,42.7766,42.8954,42.7766,42.8954,14300.0
2011-11-07 13:15:00,64.94,65.04,64.91,64.99,18800.0,42.8822,42.9482,42.8624,42.9152,18800.0
2011-11-07 13:20:00,65.0,65.0,64.92,64.94,11600.0,42.9218,42.9218,42.869,42.8822,11600.0
2011-11-07 13:25:00,64.92,64.99,64.9,64.97,5600.0,42.869,42.9152,42.8558,42.902,5600.0
2011-11-07 13:30:00,64.98,64.99,64.9,64.91,7300.0,42.9086,42.9152,42.8558,42.8624,7300.0
2011-11-07 13:35:00,64.9,64.93,64.75,64.76,10800.0,42.8558,42.8756,42.7567,42.7633,10800.0
2011-11-07 13:40:00,64.75,64.75,64.7,64.7,13800.0,42.7567,42.7567,42.7237,42.7237,13800.0
2011-11-07 13:45:00,64.7,64.7,64.58,64.59,22100.0,42.7237,42.7237,42.6445,42.6511,22100.0
2011-11-07 13:50:00,64.58,64.63,64.53,64.63,14800.0,42.6445,42.6775,42.6115,42.6775,14800.0
2011-11-07 13:55:00,64.64,65.15,64.64,65.08,74000.0,42.6841,43.0209,42.6841,42.9747,74000.0
2011-11-07 14:00:00,65.11,65.22,64.98,65.2,32400.0,42.9945,43.0671,42.9086,43.0539,32400.0
2011-11-07 14:05:00,65.2,65.28,65.17,65.25,37300.0,43.0539,43.1067,43.0341,43.0869,37300.0
2011-11-07 14:10:00,65.26,65.42,65.26,65.29,26700.0,43.0935,43.1992,43.0935,43.1133,26700.0
2011-11-07 14:15:00,65.28,65.35,65.23,65.31,19600.0,43.1067,43.1529,43.0737,43.1265,19600.0
2011-11-07 14:20:00,65.29,65.54,65.29,65.53,29300.0,43.1133,43.2784,43.1133,43.2718,29300.0
2011-11-07 14:25:00,65.53,65.63,65.5,65.55,39000.0,43.2718,43.3378,43.252,43.285,39000.0
2011-11-07 14:30:00,65.54,65.55,65.35,65.43,17900.0,43.2784,43.285,43.1529,43.2058,17900.0
2011-11-07 14:35:00,65.45,65.55,65.37,65.49,11800.0,43.219,43.285,43.1662,43.2454,11800.0
2011-11-07 14:40:00,65.51,65.52,65.39,65.51,11400.0,43.2586,43.2652,43.1794,43.2586,11400.0
2011-11-07 14:45:00,65.52,65.53,65.42,65.46,19600.0,43.2652,43.2718,43.1992,43.2256,19600.0
2011-11-07 14:50:00,65.46,65.71,65.45,65.67,31500.0,43.2256,43.3907,43.219,43.3643,31500.0
2011-11-07 14:55:00,65.67,65.8,65.66,65.79,25900.0,43.3643,43.4501,43.3577,43.4435,25900.0
2011-11-07 15:00:00,65.79,65.87,65.73,65.79,60200.0,43.4435,43.4963,43.4039,43.4435,60200.0
2011-11-07 15:05:00,65.81,65.91,65.8,65.89,26500.0,43.4567,43.5227,43.4501,43.5095,26500.0
2011-11-07 15:10:00,65.89,65.98,65.81,65.93,42100.0,43.5095,43.569,43.4567,43.5359,42100.0
2011-11-07 15:15:00,65.94,65.99,65.75,65.78,32900.0,43.5425,43.5756,43.4171,43.4369,32900.0
2011-11-07 15:20:00,65.78,65.8,65.7,65.78,23000.0,43.4369,43.4501,43.3841,43.4369,23000.0
2011-11-07 15:25:00,65.77,65.8,65.61,65.64,22300.0,43.4303,43.4501,43.3246,43.3444,22300.0
2011-11-07 15:30:00,65.61,65.75,65.61,65.68,38300.0,43.3246,43.4171,43.3246,43.3709,38300.0
2011-11-07 15:35:00,65.68,65.87,65.65,65.84,31800.0,43.3709,43.4963,43.351,43.4765,31800.0
2011-11-07 15:40:00,65.84,65.9,65.72,65.81,51700.0,43.4765,43.5161,43.3973,43.4567,51700.0
2011-11-07 15:45:00,65.82,65.87,65.73,65.76,43000.0,43.4633,43.4963,43.4039,43.4237,43000.0
2011-11-07 15:50:00,65.76,66.01,65.72,65.89,75800.0,43.4237,43.5888,43.3973,43.5095,75800.0
2011-11-07 15:55:00,65.88,65.91,65.81,65.89,80300.0,43.5029,43.5227,43.4567,43.5095,80300.0
2011-11-08 09:30:00,66.79,66.91,66.53,66.65,113000.0,44.1038,44.1831,43.9321,44.0114,113000.0
2011-11-08 09:35:00,66.65,66.92,66.63,66.91,77600.0,44.0114,44.1897,43.9982,44.1831,77600.0
2011-11-08 09:40:00,66.92,67.2,66.79,67.17,69000.0,44.1897,44.3746,44.1038,44.3548,69000.0
2011-11-08 09:45:00,67.19,67.2,67.0,67.03,75900.0,44.368,44.3746,44.2425,44.2623,75900.0
2011-11-08 09:50:00,67.03,67.44,67.03,67.39,117500.0,44.2623,44.533,44.2623,44.5,117500.0
2011-11-08 09:55:00,67.39,67.98,67.39,67.96,189300.0,44.5,44.8896,44.5,44.8764,189300.0
2011-11-08 10:00:00,67.98,68.06,67.26,67.27,160400.0,44.8896,44.9425,44.4142,44.4208,160400.0
2011-11-08 10:05:00,67.28,67.38,67.08,67.27,62500.0,44.4274,44.4934,44.2953,44.4208,62500.0
2011-11-08 10:10:00,67.25,67.5,67.12,67.33,135800.0,44.4076,44.5727,44.3217,44.4604,135800.0
2011-11-08 10:15:00,67.33,67.72,67.2,67.65,54300.0,44.4604,44.7179,44.3746,44.6717,54300.0
2011-11-08 10:20:00,67.65,67.76,67.5,67.62,65400.0,44.6717,44.7444,44.5727,44.6519,65400.0
2011-11-08 10:25:00,67.59,67.66,67.19,67.25,45300.0,44.6321,44.6783,44.368,44.4076,45300.0
2011-11-08 10:30:00,67.24,67.44,67.18,67.24,56600.0,44.401,44.533,44.3614,44.401,56600.0
2011-11-08 10:35:00,67.25,67.57,67.25,67.47,21100.0,44.4076,44.6189,44.4076,44.5529,21100.0
2011-11-08 10:40:00,67.46,67.54,67.34,67.5,17300.0,44.5463,44.5991,44.467,44.5727,17300.0
2011-11-08 10:45:00,67.49,67.77,67.45,67.7,53500.0,44.5661,44.751,44.5397,44.7047,53500.0
2011-11-08 10:50:00,67.71,67.88,67.57,67.88,203700.0,44.7113,44.8236,44.6189,44.8236,203700.0
2011-11-08 10:55:00,67.84,67.94,67.68,67.72,49500.0,44.7972,44.8632,44.6915,44.7179,49500.0
2011-11-08 11:00:00,67.72,67.78,67.53,67.53,44700.0,44.7179,44.7576,44.5925,44.5925,44700.0
2011-11-08 11:05:00,67.53,67.55,67.2,67.24,77000.0,44.5925,44.6057,44.3746,44.401,77000.0
2011-11-08 11:10:00,67.24,67.24,67.05,67.09,67600.0,44.401,44.401,44.2755,44.3019,67600.0
2011-11-08 11:15:00,67.1,67.16,66.96,66.98,52200.0,44.3085,44.3482,44.2161,44.2293,52200.0
2011-11-08 11:20:00,67.01,67.04,66.84,66.91,35700.0,44.2491,44.2689,44.1368,44.1831,35700.0
2011-11-08 11:25:00,66.89,67.23,66.86,67.1,158300.0,44.1699,44.3944,44.1501,44.3085,158300.0
2011-11-08 11:30:00,67.09,67.3,67.06,67.25,39600.0,44.3019,44.4406,44.2821,44.4076,39600.0
2011-11-08 11:35:00,67.23,67.27,67.06,67.2,23500.0,44.3944,44.4208,44.2821,44.3746,23500.0
2011-11-08 11:40:00,67.19,67.27,67.12,67.24,20600.0,44.368,44.4208,44.3217,44.401,20600.0
2011-11-08 11:45:00,67.22,67.43,67.16,67.43,30600.0,44.3878,44.5264,44.3482,44.5264,30600.0
2011-11-08 11:50:00,67.41,67.57,67.37,67.53,40800.0,44.5132,44.6189,44.4868,44.5925,40800.0
2011-11-08 11:55:00,67.53,67.59,67.47,67.55,78200.0,44.5925,44.6321,44.5529,44.6057,78200.0
2011-11-08 12:00:00,67.55,67.8,67.48,67.79,71900.0,44.6057,44.7708,44.5595,44.7642,71900.0
2011-11-08 12:05:00,67.79,67.8,67.64,67.76,36800.0,44.7642,44.7708,44.6651,44.7444,36800.0
2011-11-08 12:10:00,67.73,67.8,67.65,67.67,24600.0,44.7245,44.7708,44.6717,44.6849,24600.0
2011-11-08 12:15:00,67.7,67.73,67.68,67.71,25100.0,44.7047,44.7245,44.6915,44.7113,25100.0
2011-11-08 12:20:00,67.71,67.85,67.65,67.68,31000.0,44.7113,44.8038,44.6717,44.6915,31000.0
2011-11-08 12:25:00,67.64,67.66,67.54,67.57,37300.0,44.6651,44.6783,44.5991,44.6189,37300.0
2011-11-08 12:30:00,67.57,67.72,67.57,67.62,20600.0,44.6189,44.7179,44.6189,44.6519,20600.0
2011-11-08 12:35:00,67.62,67.73,67.57,67.73,32900.0,44.6519,44.7245,44.6189,44.7245,32900.0
2011-11-08 12:40:00,67.73,67.81,67.72,67.76,24800.0,44.7245,44.7774,44.7179,44.7444,24800.0
2011-11-08 12:45:00,67.77,67.81,67.71,67.8,42000.0,44.751,44.7774,44.7113,44.7708,42000.0
2011-11-08 12:50:00,67.8,67.81,67.64,67.81,22200.0,44.7708,44.7774,44.6651,44.7774,22200.0
2011-11-08 12:55:00,67.81,67.87,67.78,67.87,33600.0,44.7774,44.817,44.7576,44.817,33600.0
2011-11-08 13:00:00,67.85,68.01,67.85,68.01,74200.0,44.8038,44.9094,44.8038,44.9094,74200.0
2011-11-08 13:05:00,68.01,68.02,67.84,67.85,19800.0,44.9094,44.916,44.7972,44.8038,19800.0
2011-11-08 13:10:00,67.84,67.84,67.65,67.65,28800.0,44.7972,44.7972,44.6717,44.6717,28800.0
2011-11-08 13:15:00,67.65,67.85,67.65,67.77,18800.0,44.6717,44.8038,44.6717,44.751,18800.0
2011-11-08 13:20:00,67.76,67.76,67.61,67.73,68400.0,44.7444,44.7444,44.6453,44.7245,68400.0
2011-11-08 13:25:00,67.74,67.84,67.73,67.76,36300.0,44.7311,44.7972,44.7245,44.7444,36300.0
2011-11-08 13:30:00,67.75,67.87,67.71,67.82,37800.0,44.7378,44.817,44.7113,44.784,37800.0
2011-11-08 13:35:00,67.84,67.91,67.74,67.89,23800.0,44.7972,44.8434,44.7311,44.8302,23800.0
2011-11-08 13:40:00,67.9,68.0,67.87,67.96,53400.0,44.8368,44.9028,44.817,44.8764,53400.0
2011-11-08 13:45:00,67.95,68.44,67.92,68.33,103300.0,44.8698,45.1934,44.85,45.1207,103300.0
2011-11-08 13:50:00,68.34,68.55,68.34,68.53,60300.0,45.1274,45.266,45.1274,45.2528,60300.0
2011-11-08 13:55:00,68.53,68.73,68.49,68.5,78300.0,45.2528,45.3849,45.2264,45.233,78300.0
2011-11-08 14:00:00,68.49,68.56,68.3,68.5,59600.0,45.2264,45.2726,45.1009,45.233,59600.0
2011-11-08 14:05:00,68.49,68.57,68.29,68.41,39100.0,45.2264,45.2792,45.0943,45.1736,39100.0
2011-11-08 14:10:00,68.41,68.65,68.36,68.65,32900.0,45.1736,45.3321,45.1406,45.3321,32900.0
2011-11-08 14:15:00,68.67,68.72,68.53,68.53,37800.0,45.3453,45.3783,45.2528,45.2528,37800.0
2011-11-08 14:20:00,68.48,68.73,68.48,68.67,36400.0,45.2198,45.3849,45.2198,45.3453,36400.0
2011-11-08 14:25:00,68.68,68.83,68.56,68.83,42300.0,45.3519,45.4509,45.2726,45.4509,42300.0
2011-11-08 14:30:00,68.8,68.88,68.69,68.81,71800.0,45.4311,45.4839,45.3585,45.4377,71800.0
2011-11-08 14:35:00,68.81,68.84,68.62,68.64,51700.0,45.4377,45.4575,45.3122,45.3255,51700.0
2011-11-08 14:40:00,68.65,68.8,68.59,68.7,58800.0,45.3321,45.4311,45.2924,45.3651,58800.0
2011-11-08 14:45:00,68.69,68.8,68.68,68.68,37100.0,45.3585,45.4311,45.3519,45.3519,37100.0
2011-11-08 14:50:00,68.7,68.91,68.68,68.76,44900.0,45.3651,45.5037,45.3519,45.4047,44900.0
2011-11-08 14:55:00,68.76,68.91,68.72,68.86,36300.0,45.4047,45.5037,45.3783,45.4707,36300.0
2011-11-08 15:00:00,68.86,68.87,68.56,68.56,52700.0,45.4707,45.4773,45.2726,45.2726,52700.0
2011-11-08 15:05:00,68.55,68.65,68.48,68.6,76200.0,45.266,45.3321,45.2198,45.299,76200.0
2011-11-08 15:10:00,68.61,68.84,68.61,68.81,44000.0,45.3056,45.4575,45.3056,45.4377,44000.0
2011-11-08 15:15:00,68.82,68.93,68.77,68.86,79800.0,45.4443,45.5169,45.4113,45.4707,79800.0
2011-11-08 15:20:00,68.85,68.97,68.85,68.95,67300.0,45.4641,45.5434,45.4641,45.5302,67300.0
2011-11-08 15:25:00,68.96,69.18,68.96,69.18,107600.0,45.5368,45.682,45.5368,45.682,107600.0
2011-11-08 15:30:00,69.18,69.52,69.16,69.5,152700.0,45.682,45.9065,45.6688,45.8933,152700.0
2011-11-08 15:35:00,69.51,69.55,69.45,69.47,159300.0,45.8999,45.9264,45.8603,45.8735,159300.0
2011-11-08 15:40:00,69.47,69.5,69.18,69.27,124700.0,45.8735,45.8933,45.682,45.7415,124700.0
2011-11-08 15:45:00,69.28,69.44,69.24,69.44,201200.0,45.7481,45.8537,45.7217,45.8537,201200.0
2011-11-08 15:50:00,69.44,69.52,69.38,69.47,228900.0,45.8537,45.9065,45.8141,45.8735,228900.0
2011-11-08 15:55:00,69.47,69.53,69.3,69.32,299100.0,45.8735,45.9131,45.7613,45.7745,299100.0
2011-11-09 09:30:00,66.98,67.38,66.97,67.37,101600.0,44.2293,44.4934,44.2227,44.4868,101600.0
2011-11-09 09:35:00,67.34,67.54,67.25,67.35,70600.0,44.467,44.5991,44.4076,44.4736,70600.0
2011-11-09 09:40:00,67.33,67.52,67.05,67.52,86500.0,44.4604,44.5859,44.2755,44.5859,86500.0
2011-11-09 09:45:00,67.48,67.5,67.06,67.23,46700.0,44.5595,44.5727,44.2821,44.3944,46700.0
2011-11-09 09:50:00,67.25,67.26,66.65,66.73,87200.0,44.4076,44.4142,44.0114,44.0642,87200.0
2011-11-09 09:55:00,66.7,66.95,66.66,66.84,61900.0,44.0444,44.2095,44.018,44.1368,61900.0
2011-11-09 10:00:00,66.87,67.18,66.81,67.16,48600.0,44.1567,44.3614,44.117,44.3482,48600.0
2011-11-09 10:05:00,67.18,67.33,67.0,67.11,63900.0,44.3614,44.4604,44.2425,44.3151,63900.0
2011-11-09 10:10:00,67.09,67.41,67.05,67.38,63500.0,44.3019,44.5132,44.2755,44.4934,63500.0
2011-11-09 10:15:00,67.37,67.52,67.2,67.27,54700.0,44.4868,44.5859,44.3746,44.4208,54700.0
2011-11-09 10:20:00,67.28,67.31,67.12,67.15,35800.0,44.4274,44.4472,44.3217,44.3416,35800.0
2011-11-09 10:25:00,67.16,67.18,66.81,66.89,72500.0,44.3482,44.3614,44.117,44.1699,72500.0
2011-11-09 10:30:00,66.91,67.38,66.9,67.25,97700.0,44.1831,44.4934,44.1765,44.4076,97700.0
2011-11-09 10:35:00,67.22,67.31,66.73,66.73,64800.0,44.3878,44.4472,44.0642,44.0642,64800.0
2011-11-09 10:40:00,66.75,67.02,66.69,66.96,47800.0,44.0774,44.2557,44.0378,44.2161,47800.0
2011-11-09 10:45:00,66.99,67.61,66.99,67.43,117800.0,44.2359,44.6453,44.2359,44.5264,117800.0
2011-11-09 10:50:00,67.43,67.62,67.41,67.46,75600.0,44.5264,44.6519,44.5132,44.5463,75600.0
2011-11-09 10:55:00,67.45,67.54,67.38,67.41,63800.0,44.5397,44.5991,44.4934,44.5132,63800.0
2011-11-09 11:00:00,67.41,67.5,67.19,67.21,61400.0,44.5132,44.5727,44.368,44.3812,61400.0
2011-11-09 11:05:00,67.21,67.34,67.18,67.24,74300.0,44.3812,44.467,44.3614,44.401,74300.0
2011-11-09 11:10:00,67.23,67.27,67.16,67.21,38400.0,44.3944,44.4208,44.3482,44.3812,38400.0
2011-11-09 11:15:00,67.22,67.35,67.22,67.31,69200.0,44.3878,44.4736,44.3878,44.4472,69200.0
2011-11-09 11:20:00,67.29,67.36,67.2,67.29,41600.0,44.434,44.4802,44.3746,44.434,41600.0
2011-11-09 11:25:00,67.28,67.44,67.23,67.4,45000.0,44.4274,44.533,44.3944,44.5066,45000.0
2011-11-09 11:30:00,67.38,67.38,67.15,67.25,43300.0,44.4934,44.4934,44.3416,44.4076,43300.0
2011-11-09 11:35:00,67.23,67.56,67.22,67.52,48200.0,44.3944,44.6123,44.3878,44.5859,48200.0
2011-11-09 11:40:00,67.5,67.55,67.27,67.33,29800.0,44.5727,44.6057,44.4208,44.4604,29800.0
2011-11-09 11:45:00,67.34,67.43,67.23,67.43,38100.0,44.467,44.5264,44.3944,44.5264,38100.0
2011-11-09 11:50:00,67.4,67.45,67.32,67.42,52100.0,44.5066,44.5397,44.4538,44.5198,52100.0
2011-11-09 11:55:00,67.44,67.45,67.34,67.35,58000.0,44.533,44.5397,44.467,44.4736,58000.0
2011-11-09 12:00:00,67.38,67.44,67.25,67.29,43700.0,44.4934,44.533,44.4076,44.434,43700.0
2011-11-09 12:05:00,67.29,67.36,67.2,67.21,32000.0,44.434,44.4802,44.3746,44.3812,32000.0
2011-11-09 12:10:00,67.2,67.27,67.17,67.27,37600.0,44.3746,44.4208,44.3548,44.4208,37600.0
2011-11-09 12:15:00,67.28,67.3,67.18,67.19,37200.0,44.4274,44.4406,44.3614,44.368,37200.0
2011-11-09 12:20:00,67.19,67.26,67.09,67.12,64900.0,44.368,44.4142,44.3019,44.3217,64900.0
2011-11-09 12:25:00,67.12,67.14,66.9,66.92,43000.0,44.3217,44.3349,44.1765,44.1897,43000.0
2011-11-09 12:30:00,66.9,67.04,66.81,66.99,60400.0,44.1765,44.2689,44.117,44.2359,60400.0
2011-11-09 12:35:00,66.99,67.08,66.92,66.94,31400.0,44.2359,44.2953,44.1897,44.2029,31400.0
2011-11-09 12:40:00,66.94,67.09,66.83,67.02,33200.0,44.2029,44.3019,44.1302,44.2557,33200.0
2011-11-09 12:45:00,67.02,67.06,66.92,66.97,33100.0,44.2557,44.2821,44.1897,44.2227,33100.0
2011-11-09 12:50:00,66.96,67.12,66.94,67.12,19800.0,44.2161,44.3217,44.2029,44.3217,19800.0
2011-11-09 12:55:00,67.11,67.27,67.11,67.15,23100.0,44.3151,44.4208,44.3151,44.3416,23100.0
2011-11-09 13:00:00,67.16,67.2,67.01,67.08,26900.0,44.3482,44.3746,44.2491,44.2953,26900.0
2011-11-09 13:05:00,67.07,67.27,67.03,67.15,23900.0,44.2887,44.4208,44.2623,44.3416,23900.0
2011-11-09 13:10:00,67.13,67.18,67.0,67.0,27500.0,44.3283,44.3614,44.2425,44.2425,27500.0
2011-11-09 13:15:00,67.0,67.0,66.69,66.73,31100.0,44.2425,44.2425,44.0378,44.0642,31100.0
2011-11-09 13:20:00,66.74,66.84,66.68,66.72,32400.0,44.0708,44.1368,44.0312,44.0576,32400.0
2011-11-09 13:25:00,66.71,66.91,66.71,66.9,27600.0,44.051,44.1831,44.051,44.1765,27600.0
2011-11-09 13:30:00,66.87,66.89,66.72,66.81,33700.0,44.1567,44.1699,44.0576,44.117,33700.0
2011-11-09 13:35:00,66.81,66.89,66.7,66.71,22200.0,44.117,44.1699,44.0444,44.051,22200.0
2011-11-09 13:40:00,66.7,66.74,66.61,66.69,24600.0,44.0444,44.0708,43.985,44.0378,24600.0
2011-11-09 13:45:00,66.72,66.76,66.5,66.53,32200.0,44.0576,44.084,43.9123,43.9321,32200.0
2011-11-09 13:50:00,66.54,66.56,66.36,66.36,28200.0,43.9387,43.952,43.8199,43.8199,28200.0
2011-11-09 13:55:00,66.36,66.39,66.12,66.37,75500.0,43.8199,43.8397,43.6614,43.8265,75500.0
2011-11-09 14:00:00,66.37,66.37,66.07,66.08,46700.0,43.8265,43.8265,43.6284,43.635,46700.0
2011-11-09 14:05:00,66.08,66.08,65.76,66.03,111300.0,43.635,43.635,43.4237,43.602,111300.0
2011-11-09 14:10:00,66.03,66.32,65.98,66.23,72300.0,43.602,43.7935,43.569,43.734,72300.0
2011-11-09 14:15:00,66.24,66.27,66.06,66.12,46500.0,43.7406,43.7605,43.6218,43.6614,46500.0
2011-11-09 14:20:00,66.1,66.18,65.72,65.76,69100.0,43.6482,43.701,43.3973,43.4237,69100.0
2011-11-09 14:25:00,65.75,65.94,65.59,65.86,91000.0,43.4171,43.5425,43.3114,43.4897,91000.0
2011-11-09 14:30:00,65.88,66.07,65.69,66.02,59200.0,43.5029,43.6284,43.3775,43.5954,59200.0
2011-11-09 14:35:00,66.02,66.12,65.89,66.02,45300.0,43.5954,43.6614,43.5095,43.5954,45300.0
2011-11-09 14:40:00,66.02,66.09,65.75,65.93,60400.0,43.5954,43.6416,43.4171,43.5359,60400.0
2011-11-09 14:45:00,65.93,66.12,65.91,65.99,52800.0,43.5359,43.6614,43.5227,43.5756,52800.0
2011-11-09 14:50:00,65.98,66.18,65.95,66.13,57100.0,43.569,43.701,43.5491,43.668,57100.0
2011-11-09 14:55:00,66.14,66.22,66.04,66.04,64600.0,43.6746,43.7274,43.6086,43.6086,64600.0
2011-11-09 15:00:00,66.03,66.18,65.95,66.02,79900.0,43.602,43.701,43.5491,43.5954,79900.0
2011-11-09 15:05:00,66.01,66.26,65.99,66.18,74000.0,43.5888,43.7539,43.5756,43.701,74000.0
2011-11-09 15:10:00,66.2,66.24,66.03,66.03,46000.0,43.7142,43.7406,43.602,43.602,46000.0
2011-11-09 15:15:00,66.04,66.19,65.9,66.13,53800.0,43.6086,43.7076,43.5161,43.668,53800.0
2011-11-09 15:20:00,66.12,66.35,66.12,66.24,64200.0,43.6614,43.8133,43.6614,43.7406,64200.0
2011-11-09 15:25:00,66.23,66.24,66.03,66.09,67600.0,43.734,43.7406,43.602,43.6416,67600.0
2011-11-09 15:30:00,66.07,66.09,65.91,65.95,134600.0,43.6284,43.6416,43.5227,43.5491,134600.0
2011-11-09 15:35:00,65.95,66.0,65.75,65.75,60300.0,43.5491,43.5822,43.4171,43.4171,60300.0
2011-11-09 15:40:00,65.76,65.88,65.61,65.64,108300.0,43.4237,43.5029,43.3246,43.3444,108300.0
2011-11-09 15:45:00,65.63,65.87,65.54,65.66,141500.0,43.3378,43.4963,43.2784,43.3577,141500.0
2011-11-09 15:50:00,65.66,65.84,65.56,65.65,147500.0,43.3577,43.4765,43.2916,43.351,147500.0
2011-11-09 15:55:00,65.65,65.92,65.57,65.7,253100.0,43.351,43.5293,43.2982,43.3841,253100.0
2011-11-10 09:30:00,67.23,67.35,66.98,67.13,72600.0,44.3944,44.4736,44.2293,44.3283,72600.0
2011-11-10 09:35:00,67.09,67.15,66.8,66.92,30500.0,44.3019,44.3416,44.1104,44.1897,30500.0
2011-11-10 09:40:00,66.93,67.15,66.85,67.01,38100.0,44.1963,44.3416,44.1434,44.2491,38100.0
2011-11-10 09:45:00,67.02,67.16,66.82,66.98,35800.0,44.2557,44.3482,44.1236,44.2293,35800.0
2011-11-10 09:50:00,66.93,66.93,66.46,66.58,50100.0,44.1963,44.1963,43.8859,43.9652,50100.0
2011-11-10 09:55:00,66.56,66.62,66.45,66.52,21500.0,43.952,43.9916,43.8793,43.9255,21500.0
2011-11-10 10:00:00,66.51,66.55,66.33,66.51,36800.0,43.9189,43.9453,43.8001,43.9189,36800.0
2011-11-10 10:05:00,66.5,66.79,66.46,66.77,49700.0,43.9123,44.1038,43.8859,44.0906,49700.0
2011-11-10 10:10:00,66.78,66.79,66.56,66.61,52100.0,44.0972,44.1038,43.952,43.985,52100.0
2011-11-10 10:15:00,66.6,66.65,66.44,66.6,58600.0,43.9784,44.0114,43.8727,43.9784,58600.0
2011-11-10 10:20:00,66.6,66.63,66.37,66.52,31400.0,43.9784,43.9982,43.8265,43.9255,31400.0
2011-11-10 10:25:00,66.49,66.6,66.38,66.49,50500.0,43.9057,43.9784,43.8331,43.9057,50500.0
2011-11-10 10:30:00,66.47,66.51,66.26,66.32,131600.0,43.8925,43.9189,43.7539,43.7935,131600.0
2011-11-10 10:35:00,66.32,66.56,66.31,66.56,35800.0,43.7935,43.952,43.7869,43.952,35800.0
2011-11-10 10:40:00,66.56,66.64,66.29,66.3,59800.0,43.952,44.0048,43.7737,43.7803,59800.0
2011-11-10 10:45:00,66.29,66.41,66.11,66.17,77700.0,43.7737,43.8529,43.6548,43.6944,77700.0
2011-11-10 10:50:00,66.15,66.5,66.15,66.44,56600.0,43.6812,43.9123,43.6812,43.8727,56600.0
2011-11-10 10:55:00,66.42,66.69,66.41,66.52,25500.0,43.8595,44.0378,43.8529,43.9255,25500.0
2011-11-10 11:00:00,66.53,66.88,66.49,66.84,38500.0,43.9321,44.1633,43.9057,44.1368,38500.0
2011-11-10 11:05:00,66.82,66.97,66.79,66.81,26100.0,44.1236,44.2227,44.1038,44.117,26100.0
2011-11-10 11:10:00,66.8,66.92,66.62,66.66,26400.0,44.1104,44.1897,43.9916,44.018,26400.0
2011-11-10 11:15:00,66.67,66.89,66.62,66.73,25700.0,44.0246,44.1699,43.9916,44.0642,25700.0
2011-11-10 11:20:00,66.74,66.78,66.5,66.54,62100.0,44.0708,44.0972,43.9123,43.9387,62100.0
2011-11-10 11:25:00,66.55,66.72,66.53,66.63,57700.0,43.9453,44.0576,43.9321,43.9982,57700.0
2011-11-10 11:30:00,66.64,66.87,66.62,66.83,52500.0,44.0048,44.1567,43.9916,44.1302,52500.0
2011-11-10 11:35:00,66.82,66.93,66.72,66.86,39100.0,44.1236,44.1963,44.0576,44.1501,39100.0
2011-11-10 11:40:00,66.84,67.1,66.77,67.07,53800.0,44.1368,44.3085,44.0906,44.2887,53800.0
2011-11-10 11:45:00,67.08,67.18,66.97,67.06,46800.0,44.2953,44.3614,44.2227,44.2821,46800.0
2011-11-10 11:50:00,67.05,67.1,66.83,66.91,23800.0,44.2755,44.3085,44.1302,44.1831,23800.0
2011-11-10 11:55:00,66.92,66.94,66.71,66.82,53800.0,44.1897,44.2029,44.051,44.1236,53800.0
2011-11-10 12:00:00,66.8,66.89,66.71,66.71,50900.0,44.1104,44.1699,44.051,44.051,50900.0
2011-11-10 12:05:00,66.72,67.03,66.72,67.02,71900.0,44.0576,44.2623,44.0576,44.2557,71900.0
2011-11-10 12:10:00,67.02,67.03,66.75,66.8,30900.0,44.2557,44.2623,44.0774,44.1104,30900.0
2011-11-10 12:15:00,66.83,67.0,66.83,66.91,34500.0,44.1302,44.2425,44.1302,44.1831,34500.0
2011-11-10 12:20:00,66.95,67.1,66.91,67.08,16700.0,44.2095,44.3085,44.1831,44.2953,16700.0
2011-11-10 12:25:00,67.09,67.12,66.87,66.9,13400.0,44.3019,44.3217,44.1567,44.1765,13400.0
2011-11-10 12:30:00,66.91,66.93,66.75,66.82,77200.0,44.1831,44.1963,44.0774,44.1236,77200.0
2011-11-10 12:35:00,66.82,66.82,66.64,66.72,38300.0,44.1236,44.1236,44.0048,44.0576,38300.0
2011-11-10 12:40:00,66.7,66.79,66.63,66.7,32000.0,44.0444,44.1038,43.9982,44.0444,32000.0
2011-11-10 12:45:00,66.71,66.96,66.7,66.94,20600.0,44.051,44.2161,44.0444,44.2029,20600.0
2011-11-10 12:50:00,66.92,67.09,66.88,67.06,15700.0,44.1897,44.3019,44.1633,44.2821,15700.0
2011-11-10 12:55:00,67.06,67.28,67.04,67.21,20900.0,44.2821,44.4274,44.2689,44.3812,20900.0
2011-11-10 13:00:00,67.21,67.3,67.15,67.27,24400.0,44.3812,44.4406,44.3416,44.4208,24400.0
2011-11-10 13:05:00,67.27,67.28,67.12,67.18,20000.0,44.4208,44.4274,44.3217,44.3614,20000.0
2011-11-10 13:10:00,67.18,67.5,67.18,67.5,53600.0,44.3614,44.5727,44.3614,44.5727,53600.0
2011-11-10 13:15:00,67.48,67.71,67.48,67.64,84300.0,44.5595,44.7113,44.5595,44.6651,84300.0
2011-11-10 13:20:00,67.64,67.74,67.56,67.62,43900.0,44.6651,44.7311,44.6123,44.6519,43900.0
2011-11-10 13:25:00,67.59,67.61,67.39,67.42,25600.0,44.6321,44.6453,44.5,44.5198,25600.0
2011-11-10 13:30:00,67.41,67.48,67.36,67.43,35300.0,44.5132,44.5595,44.4802,44.5264,35300.0
2011-11-10 13:35:00,67.45,67.45,67.29,67.38,29900.0,44.5397,44.5397,44.434,44.4934,29900.0
2011-11-10 13:40:00,67.38,67.5,67.34,67.34,32900.0,44.4934,44.5727,44.467,44.467,32900.0
2011-11-10 13:45:00,67.34,67.34,67.16,67.16,31600.0,44.467,44.467,44.3482,44.3482,31600.0
2011-11-10 13:50:00,67.16,67.25,67.13,67.2,20900.0,44.3482,44.4076,44.3283,44.3746,20900.0
2011-11-10 13:55:00,67.2,67.38,67.2,67.35,29200.0,44.3746,44.4934,44.3746,44.4736,29200.0
2011-11-10 14:00:00,67.36,67.4,67.04,67.06,53400.0,44.4802,44.5066,44.2689,44.2821,53400.0
2011-11-10 14:05:00,67.05,67.15,67.0,67.08,46100.0,44.2755,44.3416,44.2425,44.2953,46100.0
2011-11-10 14:10:00,67.09,67.18,67.06,67.12,38600.0,44.3019,44.3614,44.2821,44.3217,38600.0
2011-11-10 14:15:00,67.11,67.34,67.07,67.29,37800.0,44.3151,44.467,44.2887,44.434,37800.0
2011-11-10 14:20:00,67.27,67.32,67.02,67.3,52400.0,44.4208,44.4538,44.2557,44.4406,52400.0
2011-11-10 14:25:00,67.3,67.31,67.02,67.08,47800.0,44.4406,44.4472,44.2557,44.2953,47800.0
2011-11-10 14:30:00,67.1,67.14,66.94,67.1,24500.0,44.3085,44.3349,44.2029,44.3085,24500.0
2011-11-10 14:35:00,67.1,67.1,66.92,67.01,31000.0,44.3085,44.3085,44.1897,44.2491,31000.0
2011-11-10 14:40:00,67.01,67.24,66.93,67.23,44200.0,44.2491,44.401,44.1963,44.3944,44200.0
2011-11-10 14:45:00,67.24,67.3,67.12,67.2,44900.0,44.401,44.4406,44.3217,44.3746,44900.0
2011-11-10 14:50:00,67.19,67.28,67.05,67.07,50700.0,44.368,44.4274,44.2755,44.2887,50700.0
2011-11-10 14:55:00,67.07,67.09,66.87,66.87,50700.0,44.2887,44.3019,44.1567,44.1567,50700.0
2011-11-10 15:00:00,66.89,66.95,66.78,66.87,78200.0,44.1699,44.2095,44.0972,44.1567,78200.0
2011-11-10 15:05:00,66.87,67.04,66.87,66.97,90800.0,44.1567,44.2689,44.1567,44.2227,90800.0
2011-11-10 15:10:00,66.97,67.11,66.96,67.01,32000.0,44.2227,44.3151,44.2161,44.2491,32000.0
2011-11-10 15:15:00,67.02,67.08,66.87,66.94,40600.0,44.2557,44.2953,44.1567,44.2029,40600.0
2011-11-10 15:20:00,66.96,67.14,66.86,67.06,74800.0,44.2161,44.3349,44.1501,44.2821,74800.0
2011-11-10 15:25:00,67.06,67.38,67.05,67.29,104600.0,44.2821,44.4934,44.2755,44.434,104600.0
2011-11-10 15:30:00,67.28,67.35,67.07,67.16,98400.0,44.4274,44.4736,44.2887,44.3482,98400.0
2011-11-10 15:35:00,67.16,67.22,66.97,67.1,75300.0,44.3482,44.3878,44.2227,44.3085,75300.0
2011-11-10 15:40:00,67.08,67.17,66.97,67.07,82200.0,44.2953,44.3548,44.2227,44.2887,82200.0
2011-11-10 15:45:00,67.06,67.23,67.03,67.05,74300.0,44.2821,44.3944,44.2623,44.2755,74300.0
2011-11-10 15:50:00,67.06,67.32,67.01,67.31,129200.0,44.2821,44.4538,44.2491,44.4472,129200.0
2011-11-10 15:55:00,67.3,67.3,67.11,67.25,205300.0,44.4406,44.4406,44.3151,44.4076,205300.0
2011-11-11 09:30:00,68.14,68.78,68.14,68.47,70100.0,44.9953,45.4179,44.9953,45.2132,70100.0
2011-11-11 09:35:00,68.57,68.62,68.34,68.43,29700.0,45.2792,45.3122,45.1274,45.1868,29700.0
2011-11-11 09:40:00,68.43,68.67,68.36,68.47,52900.0,45.1868,45.3453,45.1406,45.2132,52900.0
2011-11-11 09:45:00,68.48,68.48,68.29,68.34,56300.0,45.2198,45.2198,45.0943,45.1274,56300.0
2011-11-11 09:50:00,68.34,68.56,68.26,68.55,39600.0,45.1274,45.2726,45.0745,45.266,39600.0
2011-11-11 09:55:00,68.6,68.74,68.5,68.52,52100.0,45.299,45.3915,45.233,45.2462,52100.0
2011-11-11 10:00:00,68.52,68.83,68.51,68.77,48300.0,45.2462,45.4509,45.2396,45.4113,48300.0
2011-11-11 10:05:00,68.8,68.91,68.77,68.85,45900.0,45.4311,45.5037,45.4113,45.4641,45900.0
2011-11-11 10:10:00,68.86,68.92,68.77,68.78,51900.0,45.4707,45.5103,45.4113,45.4179,51900.0
2011-11-11 10:15:00,68.78,68.8,68.48,68.63,27600.0,45.4179,45.4311,45.2198,45.3188,27600.0
2011-11-11 10:20:00,68.61,68.68,68.53,68.65,22000.0,45.3056,45.3519,45.2528,45.3321,22000.0
2011-11-11 10:25:00,68.66,68.74,68.59,68.63,29600.0,45.3387,45.3915,45.2924,45.3188,29600.0
2011-11-11 10:30:00,68.64,68.93,68.64,68.92,29100.0,45.3255,45.5169,45.3255,45.5103,29100.0
2011-11-11 10:35:00,68.96,69.0,68.86,68.9,35700.0,45.5368,45.5632,45.4707,45.4971,35700.0
2011-11-11 10:40:00,68.88,68.92,68.8,68.91,27600.0,45.4839,45.5103,45.4311,45.5037,27600.0
2011-11-11 10:45:00,68.91,68.91,68.77,68.8,25300.0,45.5037,45.5037,45.4113,45.4311,25300.0
2011-11-11 10:50:00,68.81,68.92,68.76,68.92,23500.0,45.4377,45.5103,45.4047,45.5103,23500.0
2011-11-11 10:55:00,68.92,68.93,68.81,68.82,43800.0,45.5103,45.5169,45.4377,45.4443,43800.0
2011-11-11 11:00:00,68.83,68.83,68.71,68.75,61300.0,45.4509,45.4509,45.3717,45.3981,61300.0
2011-11-11 11:05:00,68.75,68.83,68.68,68.76,38700.0,45.3981,45.4509,45.3519,45.4047,38700.0
2011-11-11 11:10:00,68.75,68.9,68.7,68.84,23200.0,45.3981,45.4971,45.3651,45.4575,23200.0
2011-11-11 11:15:00,68.85,69.0,68.84,68.88,30900.0,45.4641,45.5632,45.4575,45.4839,30900.0
2011-11-11 11:20:00,68.9,69.0,68.89,68.95,17600.0,45.4971,45.5632,45.4905,45.5302,17600.0
2011-11-11 11:25:00,68.95,68.99,68.87,68.87,21500.0,45.5302,45.5566,45.4773,45.4773,21500.0
2011-11-11 11:30:00,68.86,68.93,68.82,68.9,30500.0,45.4707,45.5169,45.4443,45.4971,30500.0
2011-11-11 11:35:00,68.87,68.92,68.84,68.89,12400.0,45.4773,45.5103,45.4575,45.4905,12400.0
2011-11-11 11:40:00,68.88,68.88,68.76,68.87,23200.0,45.4839,45.4839,45.4047,45.4773,23200.0
2011-11-11 11:45:00,68.87,68.91,68.74,68.81,35000.0,45.4773,45.5037,45.3915,45.4377,35000.0
2011-11-11 11:50:00,68.82,68.84,68.73,68.75,19200.0,45.4443,45.4575,45.3849,45.3981,19200.0
2011-11-11 11:55:00,68.76,68.81,68.75,68.75,16200.0,45.4047,45.4377,45.3981,45.3981,16200.0
2011-11-11 12:00:00,68.73,68.79,68.65,68.66,15000.0,45.3849,45.4245,45.3321,45.3387,15000.0
2011-11-11 12:05:00,68.67,68.79,68.67,68.75,14200.0,45.3453,45.4245,45.3453,45.3981,14200.0
2011-11-11 12:10:00,68.75,68.77,68.71,68.73,21100.0,45.3981,45.4113,45.3717,45.3849,21100.0
2011-11-11 12:15:00,68.72,68.74,68.65,68.67,22200.0,45.3783,45.3915,45.3321,45.3453,22200.0
2011-11-11 12:20:00,68.65,68.75,68.65,68.72,19600.0,45.3321,45.3981,45.3321,45.3783,19600.0
2011-11-11 12:25:00,68.72,68.73,68.65,68.72,21800.0,45.3783,45.3849,45.3321,45.3783,21800.0
2011-11-11 12:30:00,68.71,68.71,68.59,68.62,13200.0,45.3717,45.3717,45.2924,45.3122,13200.0
2011-11-11 12:35:00,68.62,68.66,68.52,68.56,15800.0,45.3122,45.3387,45.2462,45.2726,15800.0
2011-11-11 12:40:00,68.56,68.59,68.46,68.52,23200.0,45.2726,45.2924,45.2066,45.2462,23200.0
2011-11-11 12:45:00,68.52,68.61,68.47,68.55,9000.0,45.2462,45.3056,45.2132,45.266,9000.0
2011-11-11 12:50:00,68.53,68.6,68.48,68.56,6700.0,45.2528,45.299,45.2198,45.2726,6700.0
2011-11-11 12:55:00,68.58,68.61,68.55,68.61,23000.0,45.2858,45.3056,45.266,45.3056,23000.0
2011-11-11 13:00:00,68.61,68.74,68.57,68.73,21000.0,45.3056,45.3915,45.2792,45.3849,21000.0
2011-11-11 13:05:00,68.74,68.76,68.68,68.72,29600.0,45.3915,45.4047,45.3519,45.3783,29600.0
2011-11-11 13:10:00,68.73,68.74,68.66,68.7,16200.0,45.3849,45.3915,45.3387,45.3651,16200.0
2011-11-11 13:15:00,68.7,68.73,68.64,68.67,12300.0,45.3651,45.3849,45.3255,45.3453,12300.0
2011-11-11 13:20:00,68.67,68.72,68.62,68.62,11400.0,45.3453,45.3783,45.3122,45.3122,11400.0
2011-11-11 13:25:00,68.61,68.61,68.53,68.56,9500.0,45.3056,45.3056,45.2528,45.2726,9500.0
2011-11-11 13:30:00,68.56,68.59,68.5,68.53,15700.0,45.2726,45.2924,45.233,45.2528,15700.0
2011-11-11 13:35:00,68.54,68.56,68.48,68.52,14500.0,45.2594,45.2726,45.2198,45.2462,14500.0
2011-11-11 13:40:00,68.52,68.56,68.52,68.52,12200.0,45.2462,45.2726,45.2462,45.2462,12200.0
2011-11-11 13:45:00,68.52,68.6,68.48,68.58,14700.0,45.2462,45.299,45.2198,45.2858,14700.0
2011-11-11 13:50:00,68.58,68.58,68.41,68.42,14100.0,45.2858,45.2858,45.1736,45.1802,14100.0
2011-11-11 13:55:00,68.43,68.44,68.37,68.4,10700.0,45.1868,45.1934,45.1472,45.167,10700.0
2011-11-11 14:00:00,68.41,68.51,68.37,68.45,13000.0,45.1736,45.2396,45.1472,45.2,13000.0
2011-11-11 14:05:00,68.44,68.53,68.44,68.5,10300.0,45.1934,45.2528,45.1934,45.233,10300.0
2011-11-11 14:10:00,68.52,68.62,68.51,68.55,21700.0,45.2462,45.3122,45.2396,45.266,21700.0
2011-11-11 14:15:00,68.54,68.58,68.51,68.54,11300.0,45.2594,45.2858,45.2396,45.2594,11300.0
2011-11-11 14:20:00,68.55,68.56,68.48,68.48,13600.0,45.266,45.2726,45.2198,45.2198,13600.0
2011-11-11 14:25:00,68.46,68.5,68.38,68.5,25700.0,45.2066,45.233,45.1538,45.233,25700.0
2011-11-11 14:30:00,68.52,68.57,68.48,68.55,16900.0,45.2462,45.2792,45.2198,45.266,16900.0
2011-11-11 14:35:00,68.56,68.56,68.44,68.45,15400.0,45.2726,45.2726,45.1934,45.2,15400.0
2011-11-11 14:40:00,68.47,68.54,68.47,68.5,15500.0,45.2132,45.2594,45.2132,45.233,15500.0
2011-11-11 14:45:00,68.5,68.56,68.48,68.5,20700.0,45.233,45.2726,45.2198,45.233,20700.0
2011-11-11 14:50:00,68.5,68.53,68.44,68.44,20800.0,45.233,45.2528,45.1934,45.1934,20800.0
2011-11-11 14:55:00,68.44,68.44,68.26,68.36,52800.0,45.1934,45.1934,45.0745,45.1406,52800.0
2011-11-11 15:00:00,68.35,68.4,68.33,68.37,33700.0,45.134,45.167,45.1207,45.1472,33700.0
2011-11-11 15:05:00,68.37,68.38,68.18,68.27,37700.0,45.1472,45.1538,45.0217,45.0811,37700.0
2011-11-11 15:10:00,68.24,68.29,68.15,68.26,29200.0,45.0613,45.0943,45.0019,45.0745,29200.0
2011-11-11 15:15:00,68.28,68.38,68.22,68.35,23600.0,45.0877,45.1538,45.0481,45.134,23600.0
2011-11-11 15:20:00,68.35,68.4,68.29,68.3,33700.0,45.134,45.167,45.0943,45.1009,33700.0
2011-11-11 15:25:00,68.31,68.48,68.31,68.47,54100.0,45.1075,45.2198,45.1075,45.2132,54100.0
2011-11-11 15:30:00,68.47,68.48,68.38,68.41,48400.0,45.2132,45.2198,45.1538,45.1736,48400.0
2011-11-11 15:35:00,68.41,68.46,68.38,68.44,60600.0,45.1736,45.2066,45.1538,45.1934,60600.0
2011-11-11 15:40:00,68.43,68.49,68.36,68.41,65200.0,45.1868,45.2264,45.1406,45.1736,65200.0
2011-11-11 15:45:00,68.4,68.41,68.32,68.38,70700.0,45.167,45.1736,45.1141,45.1538,70700.0
2011-11-11 15:50:00,68.38,68.5,68.37,68.47,93800.0,45.1538,45.233,45.1472,45.2132,93800.0
2011-11-11 15:55:00,68.48,68.48,68.42,68.47,118300.0,45.2198,45.2198,45.1802,45.2132,118300.0
2011-11-14 09:30:00,68.37,68.43,67.66,67.74,74100.0,45.1472,45.1868,44.6783,44.7311,74100.0
2011-11-14 09:35:00,67.71,68.13,67.71,67.98,31700.0,44.7113,44.9887,44.7113,44.8896,31700.0
2011-11-14 09:40:00,67.96,68.19,67.59,67.65,30600.0,44.8764,45.0283,44.6321,44.6717,30600.0
2011-11-14 09:45:00,67.65,67.82,67.56,67.72,36900.0,44.6717,44.784,44.6123,44.7179,36900.0
2011-11-14 09:50:00,67.7,67.7,67.31,67.43,48100.0,44.7047,44.7047,44.4472,44.5264,48100.0
2011-11-14 09:55:00,67.47,67.72,67.43,67.71,28500.0,44.5529,44.7179,44.5264,44.7113,28500.0
2011-11-14 10:00:00,67.71,67.71,67.38,67.54,37900.0,44.7113,44.7113,44.4934,44.5991,37900.0
2011-11-14 10:05:00,67.57,67.68,67.52,67.63,18100.0,44.6189,44.6915,44.5859,44.6585,18100.0
2011-11-14 10:10:00,67.63,67.85,67.63,67.79,12100.0,44.6585,44.8038,44.6585,44.7642,12100.0
2011-11-14 10:15:00,67.79,67.79,67.53,67.57,14400.0,44.7642,44.7642,44.5925,44.6189,14400.0
2011-11-14 10:20:00,67.55,67.75,67.54,67.64,23100.0,44.6057,44.7378,44.5991,44.6651,23100.0
2011-11-14 10:25:00,67.61,67.74,67.6,67.65,15600.0,44.6453,44.7311,44.6387,44.6717,15600.0
2011-11-14 10:30:00,67.66,67.67,67.34,67.4,19600.0,44.6783,44.6849,44.467,44.5066,19600.0
2011-11-14 10:35:00,67.39,67.46,67.28,67.33,51500.0,44.5,44.5463,44.4274,44.4604,51500.0
2011-11-14 10:40:00,67.32,67.32,67.09,67.23,43400.0,44.4538,44.4538,44.3019,44.3944,43400.0
2011-11-14 10:45:00,67.23,67.29,67.05,67.24,24000.0,44.3944,44.434,44.2755,44.401,24000.0
2011-11-14 10:50:00,67.2,67.46,67.18,67.46,20500.0,44.3746,44.5463,44.3614,44.5463,20500.0
2011-11-14 10:55:00,67.48,67.48,67.34,67.36,14500.0,44.5595,44.5595,44.467,44.4802,14500.0
2011-11-14 11:00:00,67.36,67.43,67.26,67.43,19700.0,44.4802,44.5264,44.4142,44.5264,19700.0
2011-11-14 11:05:00,67.43,67.58,67.42,67.56,32600.0,44.5264,44.6255,44.5198,44.6123,32600.0
2011-11-14 11:10:00,67.53,67.56,67.27,67.27,28500.0,44.5925,44.6123,44.4208,44.4208,28500.0
2011-11-14 11:15:00,67.28,67.28,67.15,67.2,19200.0,44.4274,44.4274,44.3416,44.3746,19200.0
2011-11-14 11:20:00,67.18,67.45,67.16,67.44,16500.0,44.3614,44.5397,44.3482,44.533,16500.0
2011-11-14 11:25:00,67.45,67.48,67.34,67.36,26700.0,44.5397,44.5595,44.467,44.4802,26700.0
2011-11-14 11:30:00,67.37,67.43,67.28,67.4,21800.0,44.4868,44.5264,44.4274,44.5066,21800.0
2011-11-14 11:35:00,67.4,67.43,67.29,67.31,26000.0,44.5066,44.5264,44.434,44.4472,26000.0
2011-11-14 11:40:00,67.32,67.32,67.14,67.19,17700.0,44.4538,44.4538,44.3349,44.368,17700.0
2011-11-14 11:45:00,67.2,67.2,67.1,67.13,12500.0,44.3746,44.3746,44.3085,44.3283,12500.0
2011-11-14 11:50:00,67.17,67.21,66.93,67.0,26600.0,44.3548,44.3812,44.1963,44.2425,26600.0
2011-11-14 11:55:00,67.01,67.07,66.92,67.07,15800.0,44.2491,44.2887,44.1897,44.2887,15800.0
2011-11-14 12:00:00,67.07,67.09,67.0,67.04,12200.0,44.2887,44.3019,44.2425,44.2689,12200.0
2011-11-14 12:05:00,67.01,67.19,66.95,67.19,13200.0,44.2491,44.368,44.2095,44.368,13200.0
2011-11-14 12:10:00,67.19,67.2,66.99,67.0,20400.0,44.368,44.3746,44.2359,44.2425,20400.0
2011-11-14 12:15:00,67.02,67.05,66.85,66.87,25500.0,44.2557,44.2755,44.1434,44.1567,25500.0
2011-11-14 12:20:00,66.86,66.94,66.72,66.75,23700.0,44.1501,44.2029,44.0576,44.0774,23700.0
2011-11-14 12:25:00,66.73,66.83,66.67,66.83,17900.0,44.0642,44.1302,44.0246,44.1302,17900.0
2011-11-14 12:30:00,66.83,66.83,66.66,66.67,20300.0,44.1302,44.1302,44.018,44.0246,20300.0
2011-11-14 12:35:00,66.69,66.75,66.64,66.73,14200.0,44.0378,44.0774,44.0048,44.0642,14200.0
2011-11-14 12:40:00,66.77,66.82,66.74,66.78,9400.0,44.0906,44.1236,44.0708,44.0972,9400.0
2011-11-14 12:45:00,66.79,66.79,66.7,66.74,11700.0,44.1038,44.1038,44.0444,44.0708,11700.0
2011-11-14 12:50:00,66.76,66.93,66.76,66.92,17800.0,44.084,44.1963,44.084,44.1897,17800.0
2011-11-14 12:55:00,66.91,66.99,66.88,66.97,13200.0,44.1831,44.2359,44.1633,44.2227,13200.0
2011-11-14 13:00:00,66.96,66.99,66.86,66.93,13600.0,44.2161,44.2359,44.1501,44.1963,13600.0
2011-11-14 13:05:00,66.96,66.99,66.9,66.99,6900.0,44.2161,44.2359,44.1765,44.2359,6900.0
2011-11-14 13:10:00,66.98,67.03,66.94,67.03,10900.0,44.2293,44.2623,44.2029,44.2623,10900.0
2011-11-14 13:15:00,67.02,67.03,66.9,66.94,31700.0,44.2557,44.2623,44.1765,44.2029,31700.0
2011-11-14 13:20:00,66.94,66.99,66.86,66.99,17000.0,44.2029,44.2359,44.1501,44.2359,17000.0
2011-11-14 13:25:00,66.99,67.01,66.96,66.97,19600.0,44.2359,44.2491,44.2161,44.2227,19600.0
2011-11-14 13:30:00,66.97,66.98,66.94,66.95,29200.0,44.2227,44.2293,44.2029,44.2095,29200.0
2011-11-14 13:35:00,66.94,67.01,66.89,66.96,43200.0,44.2029,44.2491,44.1699,44.2161,43200.0
2011-11-14 13:40:00,66.96,66.98,66.86,66.92,29600.0,44.2161,44.2293,44.1501,44.1897,29600.0
2011-11-14 13:45:00,66.93,66.94,66.8,66.82,18300.0,44.1963,44.2029,44.1104,44.1236,18300.0
2011-11-14 13:50:00,66.82,66.87,66.77,66.82,20300.0,44.1236,44.1567,44.0906,44.1236,20300.0
2011-11-14 13:55:00,66.83,66.86,66.7,66.73,30200.0,44.1302,44.1501,44.0444,44.0642,30200.0
2011-11-14 14:00:00,66.76,66.85,66.7,66.81,23300.0,44.084,44.1434,44.0444,44.117,23300.0
2011-11-14 14:05:00,66.78,66.92,66.78,66.89,20400.0,44.0972,44.1897,44.0972,44.1699,20400.0
2011-11-14 14:10:00,66.88,66.95,66.87,66.94,36100.0,44.1633,44.2095,44.1567,44.2029,36100.0
2011-11-14 14:15:00,66.94,66.99,66.8,66.8,42300.0,44.2029,44.2359,44.1104,44.1104,42300.0
2011-11-14 14:20:00,66.82,66.93,66.81,66.89,29900.0,44.1236,44.1963,44.117,44.1699,29900.0
2011-11-14 14:25:00,66.89,66.89,66.72,66.76,30900.0,44.1699,44.1699,44.0576,44.084,30900.0
2011-11-14 14:30:00,66.75,66.81,66.71,66.72,17800.0,44.0774,44.117,44.051,44.0576,17800.0
2011-11-14 14:35:00,66.71,66.72,66.61,66.71,27300.0,44.051,44.0576,43.985,44.051,27300.0
2011-11-14 14:40:00,66.72,66.75,66.64,66.72,19400.0,44.0576,44.0774,44.0048,44.0576,19400.0
2011-11-14 14:45:00,66.72,66.75,66.62,66.64,18200.0,44.0576,44.0774,43.9916,44.0048,18200.0
2011-11-14 14:50:00,66.63,66.71,66.56,66.63,13800.0,43.9982,44.051,43.952,43.9982,13800.0
2011-11-14 14:55:00,66.62,66.63,66.51,66.51,16500.0,43.9916,43.9982,43.9189,43.9189,16500.0
2011-11-14 15:00:00,66.53,66.73,66.51,66.71,21900.0,43.9321,44.0642,43.9189,44.051,21900.0
2011-11-14 15:05:00,66.71,66.82,66.66,66.7,34700.0,44.051,44.1236,44.018,44.0444,34700.0
2011-11-14 15:10:00,66.69,66.81,66.68,66.78,35000.0,44.0378,44.117,44.0312,44.0972,35000.0
2011-11-14 15:15:00,66.8,66.8,66.61,66.62,47900.0,44.1104,44.1104,43.985,43.9916,47900.0
2011-11-14 15:20:00,66.61,66.71,66.57,66.7,52700.0,43.985,44.051,43.9586,44.0444,52700.0
2011-11-14 15:25:00,66.7,66.8,66.69,66.77,53800.0,44.0444,44.1104,44.0378,44.0906,53800.0
2011-11-14 15:30:00,66.76,66.91,66.73,66.91,54200.0,44.084,44.1831,44.0642,44.1831,54200.0
2011-11-14 15:35:00,66.9,66.93,66.75,66.88,58900.0,44.1765,44.1963,44.0774,44.1633,58900.0
2011-11-14 15:40:00,66.88,67.06,66.87,67.0,58300.0,44.1633,44.2821,44.1567,44.2425,58300.0
2011-11-14 15:45:00,66.97,67.05,66.9,66.92,51300.0,44.2227,44.2755,44.1765,44.1897,51300.0
2011-11-14 15:50:00,66.93,66.99,66.82,66.95,55000.0,44.1963,44.2359,44.1236,44.2095,55000.0
2011-11-14 15:55:00,66.97,66.97,66.76,66.91,78700.0,44.2227,44.2227,44.084,44.1831,78700.0
2011-11-15 09:30:00,66.58,66.73,66.43,66.67,49500.0,43.9652,44.0642,43.8661,44.0246,49500.0
2011-11-15 09:35:00,66.67,66.91,66.44,66.85,110000.0,44.0246,44.1831,43.8727,44.1434,110000.0
2011-11-15 09:40:00,66.82,66.88,66.61,66.61,48000.0,44.1236,44.1633,43.985,43.985,48000.0
2011-11-15 09:45:00,66.64,66.97,66.64,66.76,76400.0,44.0048,44.2227,44.0048,44.084,76400.0
2011-11-15 09:50:00,66.76,66.82,66.69,66.72,55300.0,44.084,44.1236,44.0378,44.0576,55300.0
2011-11-15 09:55:00,66.74,66.9,66.65,66.65,43700.0,44.0708,44.1765,44.0114,44.0114,43700.0
2011-11-15 10:00:00,66.65,66.78,66.6,66.62,33800.0,44.0114,44.0972,43.9784,43.9916,33800.0
2011-11-15 10:05:00,66.64,66.72,66.55,66.62,28300.0,44.0048,44.0576,43.9453,43.9916,28300.0
2011-11-15 10:10:00,66.62,66.72,66.3,66.4,34500.0,43.9916,44.0576,43.7803,43.8463,34500.0
2011-11-15 10:15:00,66.39,66.47,66.28,66.3,19200.0,43.8397,43.8925,43.7671,43.7803,19200.0
2011-11-15 10:20:00,66.35,66.52,66.33,66.44,23900.0,43.8133,43.9255,43.8001,43.8727,23900.0
2011-11-15 10:25:00,66.47,66.63,66.46,66.55,26500.0,43.8925,43.9982,43.8859,43.9453,26500.0
2011-11-15 10:30:00,66.53,66.56,66.42,66.43,113300.0,43.9321,43.952,43.8595,43.8661,113300.0
2011-11-15 10:35:00,66.43,66.48,66.3,66.33,35500.0,43.8661,43.8991,43.7803,43.8001,35500.0
2011-11-15 10:40:00,66.35,66.5,66.26,66.43,36000.0,43.8133,43.9123,43.7539,43.8661,36000.0
2011-11-15 10:45:00,66.44,66.59,66.4,66.43,37500.0,43.8727,43.9718,43.8463,43.8661,37500.0
2011-11-15 10:50:00,66.44,66.5,66.26,66.27,19900.0,43.8727,43.9123,43.7539,43.7605,19900.0
2011-11-15 10:55:00,66.26,66.33,66.16,66.16,31300.0,43.7539,43.8001,43.6878,43.6878,31300.0
2011-11-15 11:00:00,66.15,66.35,66.15,66.32,22600.0,43.6812,43.8133,43.6812,43.7935,22600.0
2011-11-15 11:05:00,66.3,66.38,66.07,66.18,70800.0,43.7803,43.8331,43.6284,43.701,70800.0
2011-11-15 11:10:00,66.2,66.31,66.18,66.29,49700.0,43.7142,43.7869,43.701,43.7737,49700.0
2011-11-15 11:15:00,66.3,66.31,65.93,65.94,62000.0,43.7803,43.7869,43.5359,43.5425,62000.0
2011-11-15 11:20:00,65.95,65.96,65.68,65.72,59600.0,43.5491,43.5558,43.3709,43.3973,59600.0
2011-11-15 11:25:00,65.71,66.0,65.71,65.99,63100.0,43.3907,43.5822,43.3907,43.5756,63100.0
2011-11-15 11:30:00,65.99,66.02,65.81,65.82,35100.0,43.5756,43.5954,43.4567,43.4633,35100.0
2011-11-15 11:35:00,65.82,65.93,65.75,65.79,32800.0,43.4633,43.5359,43.4171,43.4435,32800.0
2011-11-15 11:40:00,65.78,66.05,65.78,66.05,39700.0,43.4369,43.6152,43.4369,43.6152,39700.0
2011-11-15 11:45:00,66.06,66.08,65.94,65.97,27000.0,43.6218,43.635,43.5425,43.5624,27000.0
2011-11-15 11:50:00,65.98,66.1,65.95,66.08,38100.0,43.569,43.6482,43.5491,43.635,38100.0
2011-11-15 11:55:00,66.09,66.35,66.03,66.27,56500.0,43.6416,43.8133,43.602,43.7605,56500.0
2011-11-15 12:00:00,66.27,66.42,66.23,66.42,33900.0,43.7605,43.8595,43.734,43.8595,33900.0
2011-11-15 12:05:00,66.42,66.47,66.28,66.32,41200.0,43.8595,43.8925,43.7671,43.7935,41200.0
2011-11-15 12:10:00,66.32,66.32,66.22,66.31,17400.0,43.7935,43.7935,43.7274,43.7869,17400.0
2011-11-15 12:15:00,66.32,66.35,66.21,66.26,16900.0,43.7935,43.8133,43.7208,43.7539,16900.0
2011-11-15 12:20:00,66.26,66.4,66.26,66.39,18000.0,43.7539,43.8463,43.7539,43.8397,18000.0
2011-11-15 12:25:00,66.37,66.57,66.37,66.52,30400.0,43.8265,43.9586,43.8265,43.9255,30400.0
2011-11-15 12:30:00,66.53,66.72,66.5,66.69,27100.0,43.9321,44.0576,43.9123,44.0378,27100.0
2011-11-15 12:35:00,66.71,66.82,66.65,66.65,40400.0,44.051,44.1236,44.0114,44.0114,40400.0
2011-11-15 12:40:00,66.65,66.83,66.63,66.76,50200.0,44.0114,44.1302,43.9982,44.084,50200.0
2011-11-15 12:45:00,66.78,66.8,66.62,66.62,45900.0,44.0972,44.1104,43.9916,43.9916,45900.0
2011-11-15 12:50:00,66.62,66.68,66.58,66.68,34900.0,43.9916,44.0312,43.9652,44.0312,34900.0
2011-11-15 12:55:00,66.68,66.79,66.65,66.78,38500.0,44.0312,44.1038,44.0114,44.0972,38500.0
2011-11-15 13:00:00,66.76,66.98,66.76,66.92,31600.0,44.084,44.2293,44.084,44.1897,31600.0
2011-11-15 13:05:00,66.94,66.95,66.78,66.95,25500.0,44.2029,44.2095,44.0972,44.2095,25500.0
2011-11-15 13:10:00,66.96,66.99,66.76,66.76,21700.0,44.2161,44.2359,44.084,44.084,21700.0
2011-11-15 13:15:00,66.77,66.86,66.7,66.72,55200.0,44.0906,44.1501,44.0444,44.0576,55200.0
2011-11-15 13:20:00,66.72,66.81,66.7,66.75,14100.0,44.0576,44.117,44.0444,44.0774,14100.0
2011-11-15 13:25:00,66.74,66.85,66.72,66.78,12700.0,44.0708,44.1434,44.0576,44.0972,12700.0
2011-11-15 13:30:00,66.79,66.92,66.79,66.8,19600.0,44.1038,44.1897,44.1038,44.1104,19600.0
2011-11-15 13:35:00,66.8,66.96,66.79,66.93,27300.0,44.1104,44.2161,44.1038,44.1963,27300.0
2011-11-15 13:40:00,66.91,67.0,66.9,66.9,21900.0,44.1831,44.2425,44.1765,44.1765,21900.0
2011-11-15 13:45:00,66.9,66.96,66.81,66.81,15600.0,44.1765,44.2161,44.117,44.117,15600.0
2011-11-15 13:50:00,66.82,66.92,66.8,66.82,21100.0,44.1236,44.1897,44.1104,44.1236,21100.0
2011-11-15 13:55:00,66.81,66.89,66.79,66.85,14700.0,44.117,44.1699,44.1038,44.1434,14700.0
2011-11-15 14:00:00,66.86,66.93,66.82,66.85,20000.0,44.1501,44.1963,44.1236,44.1434,20000.0
2011-11-15 14:05:00,66.84,66.91,66.83,66.85,15900.0,44.1368,44.1831,44.1302,44.1434,15900.0
2011-11-15 14:10:00,66.86,66.97,66.8,66.86,34200.0,44.1501,44.2227,44.1104,44.1501,34200.0
2011-11-15 14:15:00,66.87,66.94,66.67,66.69,34200.0,44.1567,44.2029,44.0246,44.0378,34200.0
2011-11-15 14:20:00,66.7,66.74,66.5,66.64,37100.0,44.0444,44.0708,43.9123,44.0048,37100.0
2011-11-15 14:25:00,66.65,66.67,66.45,66.47,22600.0,44.0114,44.0246,43.8793,43.8925,22600.0
2011-11-15 14:30:00,66.47,66.66,66.46,66.65,34000.0,43.8925,44.018,43.8859,44.0114,34000.0
2011-11-15 14:35:00,66.66,66.71,66.57,66.67,27500.0,44.018,44.051,43.9586,44.0246,27500.0
2011-11-15 14:40:00,66.69,66.74,66.63,66.66,23700.0,44.0378,44.0708,43.9982,44.018,23700.0
2011-11-15 14:45:00,66.66,66.77,66.58,66.63,16900.0,44.018,44.0906,43.9652,43.9982,16900.0
2011-11-15 14:50:00,66.64,66.88,66.62,66.82,22500.0,44.0048,44.1633,43.9916,44.1236,22500.0
2011-11-15 14:55:00,66.83,66.9,66.81,66.85,17000.0,44.1302,44.1765,44.117,44.1434,17000.0
2011-11-15 15:00:00,66.87,67.19,66.87,67.18,49300.0,44.1567,44.368,44.1567,44.3614,49300.0
2011-11-15 15:05:00,67.19,67.32,67.15,67.15,38100.0,44.368,44.4538,44.3416,44.3416,38100.0
2011-11-15 15:10:00,67.16,67.28,67.13,67.21,31000.0,44.3482,44.4274,44.3283,44.3812,31000.0
2011-11-15 15:15:00,67.22,67.28,67.13,67.14,38600.0,44.3878,44.4274,44.3283,44.3349,38600.0
2011-11-15 15:20:00,67.14,67.3,67.13,67.27,30200.0,44.3349,44.4406,44.3283,44.4208,30200.0
2011-11-15 15:25:00,67.25,67.41,67.24,67.41,29200.0,44.4076,44.5132,44.401,44.5132,29200.0
2011-11-15 15:30:00,67.4,67.44,67.25,67.25,29600.0,44.5066,44.533,44.4076,44.4076,29600.0
2011-11-15 15:35:00,67.22,67.39,67.19,67.29,39000.0,44.3878,44.5,44.368,44.434,39000.0
2011-11-15 15:40:00,67.29,67.39,67.16,67.24,38100.0,44.434,44.5,44.3482,44.401,38100.0
2011-11-15 15:45:00,67.23,67.32,67.16,67.31,59700.0,44.3944,44.4538,44.3482,44.4472,59700.0
2011-11-15 15:50:00,67.31,67.31,67.07,67.1,57300.0,44.4472,44.4472,44.2887,44.3085,57300.0
2011-11-15 15:55:00,67.11,67.12,66.93,66.94,79200.0,44.3151,44.3217,44.1963,44.2029,79200.0
2011-11-16 09:30:00,66.23,66.48,66.0,66.03,60200.0,43.734,43.8991,43.5822,43.602,60200.0
2011-11-16 09:35:00,66.06,66.81,66.06,66.67,52900.0,43.6218,44.117,43.6218,44.0246,52900.0
2011-11-16 09:40:00,66.65,67.07,66.65,66.84,32100.0,44.0114,44.2887,44.0114,44.1368,32100.0
2011-11-16 09:45:00,66.9,66.97,66.56,66.74,33000.0,44.1765,44.2227,43.952,44.0708,33000.0
2011-11-16 09:50:00,66.75,66.93,66.75,66.93,53300.0,44.0774,44.1963,44.0774,44.1963,53300.0
2011-11-16 09:55:00,66.94,67.02,66.79,66.8,37200.0,44.2029,44.2557,44.1038,44.1104,37200.0
2011-11-16 10:00:00,66.81,66.91,66.53,66.53,36200.0,44.117,44.1831,43.9321,43.9321,36200.0
2011-11-16 10:05:00,66.53,66.72,66.42,66.58,27600.0,43.9321,44.0576,43.8595,43.9652,27600.0
2011-11-16 10:10:00,66.57,66.79,66.57,66.78,41700.0,43.9586,44.1038,43.9586,44.0972,41700.0
2011-11-16 10:15:00,66.76,67.02,66.76,66.98,30000.0,44.084,44.2557,44.084,44.2293,30000.0
2011-11-16 10:20:00,66.94,67.02,66.77,66.82,26100.0,44.2029,44.2557,44.0906,44.1236,26100.0
2011-11-16 10:25:00,66.89,66.98,66.74,66.75,31600.0,44.1699,44.2293,44.0708,44.0774,31600.0
2011-11-16 10:30:00,66.78,66.84,66.61,66.78,42000.0,44.0972,44.1368,43.985,44.0972,42000.0
2011-11-16 10:35:00,66.79,66.95,66.78,66.87,23700.0,44.1038,44.2095,44.0972,44.1567,23700.0
2011-11-16 10:40:00,66.88,67.0,66.73,67.0,29300.0,44.1633,44.2425,44.0642,44.2425,29300.0
2011-11-16 10:45:00,67.0,67.2,67.0,67.14,35300.0,44.2425,44.3746,44.2425,44.3349,35300.0
2011-11-16 10:50:00,67.15,67.42,67.12,67.32,31200.0,44.3416,44.5198,44.3217,44.4538,31200.0
2011-11-16 10:55:00,67.33,67.46,67.28,67.38,32500.0,44.4604,44.5463,44.4274,44.4934,32500.0
2011-11-16 11:00:00,67.35,67.59,67.33,67.55,31300.0,44.4736,44.6321,44.4604,44.6057,31300.0
2011-11-16 11:05:00,67.5,67.61,67.48,67.52,33600.0,44.5727,44.6453,44.5595,44.5859,33600.0
2011-11-16 11:10:00,67.52,67.58,67.34,67.42,39600.0,44.5859,44.6255,44.467,44.5198,39600.0
2011-11-16 11:15:00,67.4,67.49,67.36,67.46,25100.0,44.5066,44.5661,44.4802,44.5463,25100.0
2011-11-16 11:20:00,67.46,67.49,67.39,67.48,12500.0,44.5463,44.5661,44.5,44.5595,12500.0
2011-11-16 11:25:00,67.46,67.65,67.44,67.44,16300.0,44.5463,44.6717,44.533,44.533,16300.0
2011-11-16 11:30:00,67.44,67.54,67.4,67.4,21000.0,44.533,44.5991,44.5066,44.5066,21000.0
2011-11-16 11:35:00,67.41,67.41,67.19,67.23,25300.0,44.5132,44.5132,44.368,44.3944,25300.0
2011-11-16 11:40:00,67.23,67.32,67.23,67.24,20900.0,44.3944,44.4538,44.3944,44.401,20900.0
2011-11-16 11:45:00,67.26,67.32,67.16,67.21,17500.0,44.4142,44.4538,44.3482,44.3812,17500.0
2011-11-16 11:50:00,67.24,67.29,67.15,67.25,11600.0,44.401,44.434,44.3416,44.4076,11600.0
2011-11-16 11:55:00,67.28,67.31,67.23,67.24,25600.0,44.4274,44.4472,44.3944,44.401,25600.0
2011-11-16 12:00:00,67.25,67.29,67.19,67.26,22900.0,44.4076,44.434,44.368,44.4142,22900.0
2011-11-16 12:05:00,67.24,67.29,67.19,67.25,14100.0,44.401,44.434,44.368,44.4076,14100.0
2011-11-16 12:10:00,67.23,67.23,67.14,67.17,11800.0,44.3944,44.3944,44.3349,44.3548,11800.0
2011-11-16 12:15:00,67.15,67.24,67.11,67.19,26300.0,44.3416,44.401,44.3151,44.368,26300.0
2011-11-16 12:20:00,67.23,67.33,67.19,67.3,16500.0,44.3944,44.4604,44.368,44.4406,16500.0
2011-11-16 12:25:00,67.31,67.32,67.25,67.31,13500.0,44.4472,44.4538,44.4076,44.4472,13500.0
2011-11-16 12:30:00,67.3,67.39,67.3,67.34,14000.0,44.4406,44.5,44.4406,44.467,14000.0
2011-11-16 12:35:00,67.33,67.53,67.3,67.5,20200.0,44.4604,44.5925,44.4406,44.5727,20200.0
2011-11-16 12:40:00,67.51,67.54,67.35,67.35,33000.0,44.5793,44.5991,44.4736,44.4736,33000.0
2011-11-16 12:45:00,67.41,67.55,67.38,67.39,20500.0,44.5132,44.6057,44.4934,44.5,20500.0
2011-11-16 12:50:00,67.39,67.42,67.27,67.32,21900.0,44.5,44.5198,44.4208,44.4538,21900.0
2011-11-16 12:55:00,67.32,67.37,67.3,67.37,11100.0,44.4538,44.4868,44.4406,44.4868,11100.0
2011-11-16 13:00:00,67.37,67.44,67.34,67.42,21600.0,44.4868,44.533,44.467,44.5198,21600.0
2011-11-16 13:05:00,67.42,67.43,67.34,67.36,12900.0,44.5198,44.5264,44.467,44.4802,12900.0
2011-11-16 13:10:00,67.33,67.47,67.31,67.43,14300.0,44.4604,44.5529,44.4472,44.5264,14300.0
2011-11-16 13:15:00,67.43,67.53,67.39,67.53,17300.0,44.5264,44.5925,44.5,44.5925,17300.0
2011-11-16 13:20:00,67.53,67.65,67.51,67.64,19500.0,44.5925,44.6717,44.5793,44.6651,19500.0
2011-11-16 13:25:00,67.63,67.92,67.62,67.91,33900.0,44.6585,44.85,44.6519,44.8434,33900.0
2011-11-16 13:30:00,67.9,67.92,67.73,67.74,27600.0,44.8368,44.85,44.7245,44.7311,27600.0
2011-11-16 13:35:00,67.75,67.87,67.75,67.87,24200.0,44.7378,44.817,44.7378,44.817,24200.0
2011-11-16 13:40:00,67.84,68.0,67.79,68.0,24200.0,44.7972,44.9028,44.7642,44.9028,24200.0
2011-11-16 13:45:00,68.0,68.13,67.94,68.07,32700.0,44.9028,44.9887,44.8632,44.9491,32700.0
2011-11-16 13:50:00,68.09,68.12,67.94,67.95,24700.0,44.9623,44.9821,44.8632,44.8698,24700.0
2011-11-16 13:55:00,67.96,68.08,67.91,67.92,21700.0,44.8764,44.9557,44.8434,44.85,21700.0
2011-11-16 14:00:00,67.92,68.06,67.91,68.05,21700.0,44.85,44.9425,44.8434,44.9359,21700.0
2011-11-16 14:05:00,68.06,68.07,67.85,67.86,32600.0,44.9425,44.9491,44.8038,44.8104,32600.0
2011-11-16 14:10:00,67.85,67.9,67.7,67.81,30400.0,44.8038,44.8368,44.7047,44.7774,30400.0
2011-11-16 14:15:00,67.81,67.83,67.72,67.81,17400.0,44.7774,44.7906,44.7179,44.7774,17400.0
2011-11-16 14:20:00,67.81,67.92,67.81,67.87,22600.0,44.7774,44.85,44.7774,44.817,22600.0
2011-11-16 14:25:00,67.85,67.92,67.83,67.85,16200.0,44.8038,44.85,44.7906,44.8038,16200.0
2011-11-16 14:30:00,67.84,67.87,67.75,67.8,29500.0,44.7972,44.817,44.7378,44.7708,29500.0
2011-11-16 14:35:00,67.8,67.94,67.77,67.91,22000.0,44.7708,44.8632,44.751,44.8434,22000.0
2011-11-16 14:40:00,67.91,67.95,67.77,67.8,22700.0,44.8434,44.8698,44.751,44.7708,22700.0
2011-11-16 14:45:00,67.8,67.81,67.62,67.66,19000.0,44.7708,44.7774,44.6519,44.6783,19000.0
2011-11-16 14:50:00,67.64,67.67,67.51,67.56,22100.0,44.6651,44.6849,44.5793,44.6123,22100.0
2011-11-16 14:55:00,67.53,67.62,67.48,67.61,17000.0,44.5925,44.6519,44.5595,44.6453,17000.0
2011-11-16 15:00:00,67.6,67.6,67.47,67.55,24000.0,44.6387,44.6387,44.5529,44.6057,24000.0
2011-11-16 15:05:00,67.55,67.74,67.55,67.72,23300.0,44.6057,44.7311,44.6057,44.7179,23300.0
2011-11-16 15:10:00,67.73,67.74,67.4,67.4,39400.0,44.7245,44.7311,44.5066,44.5066,39400.0
2011-11-16 15:15:00,67.36,67.36,67.05,67.21,40700.0,44.4802,44.4802,44.2755,44.3812,40700.0
2011-11-16 15:20:00,67.19,67.19,66.97,67.11,31200.0,44.368,44.368,44.2227,44.3151,31200.0
2011-11-16 15:25:00,67.12,67.12,66.81,66.84,35900.0,44.3217,44.3217,44.117,44.1368,35900.0
2011-11-16 15:30:00,66.83,66.83,66.39,66.39,90900.0,44.1302,44.1302,43.8397,43.8397,90900.0
2011-11-16 15:35:00,66.38,66.6,66.29,66.57,64600.0,43.8331,43.9784,43.7737,43.9586,64600.0
2011-11-16 15:40:00,66.56,66.56,66.28,66.4,91800.0,43.952,43.952,43.7671,43.8463,91800.0
2011-11-16 15:45:00,66.38,66.6,66.36,66.4,108000.0,43.8331,43.9784,43.8199,43.8463,108000.0
2011-11-16 15:50:00,66.4,66.45,66.0,66.13,120100.0,43.8463,43.8793,43.5822,43.668,120100.0
2011-11-16 15:55:00,66.14,66.3,66.1,66.2,218700.0,43.6746,43.7803,43.6482,43.7142,218700.0
2011-11-17 09:30:00,65.67,66.0,65.66,65.76,38500.0,43.3643,43.5822,43.3577,43.4237,38500.0
2011-11-17 09:35:00,65.7,65.91,65.66,65.69,16100.0,43.3841,43.5227,43.3577,43.3775,16100.0
2011-11-17 09:40:00,65.69,65.75,65.57,65.58,32900.0,43.3775,43.4171,43.2982,43.3048,32900.0
2011-11-17 09:45:00,65.57,65.6,65.13,65.24,42100.0,43.2982,43.318,43.0077,43.0803,42100.0
2011-11-17 09:50:00,65.25,65.36,65.19,65.25,69500.0,43.0869,43.1595,43.0473,43.0869,69500.0
2011-11-17 09:55:00,65.23,65.43,65.16,65.43,49800.0,43.0737,43.2058,43.0275,43.2058,49800.0
2011-11-17 10:00:00,65.4,65.53,65.17,65.43,76600.0,43.186,43.2718,43.0341,43.2058,76600.0
2011-11-17 10:05:00,65.42,65.71,65.2,65.64,63400.0,43.1992,43.3907,43.0539,43.3444,63400.0
2011-11-17 10:10:00,65.63,65.63,65.34,65.36,38700.0,43.3378,43.3378,43.1463,43.1595,38700.0
2011-11-17 10:15:00,65.36,65.55,65.31,65.38,32200.0,43.1595,43.285,43.1265,43.1728,32200.0
2011-11-17 10:20:00,65.4,65.53,65.27,65.35,39700.0,43.186,43.2718,43.1001,43.1529,39700.0
2011-11-17 10:25:00,65.38,65.61,65.29,65.61,43300.0,43.1728,43.3246,43.1133,43.3246,43300.0
2011-11-17 10:30:00,65.59,65.63,65.31,65.57,63300.0,43.3114,43.3378,43.1265,43.2982,63300.0
2011-11-17 10:35:00,65.59,65.84,65.59,65.8,65500.0,43.3114,43.4765,43.3114,43.4501,65500.0
2011-11-17 10:40:00,65.81,66.0,65.72,65.72,47200.0,43.4567,43.5822,43.3973,43.3973,47200.0
2011-11-17 10:45:00,65.71,65.81,65.58,65.68,44500.0,43.3907,43.4567,43.3048,43.3709,44500.0
2011-11-17 10:50:00,65.7,65.82,65.58,65.78,31500.0,43.3841,43.4633,43.3048,43.4369,31500.0
2011-11-17 10:55:00,65.78,65.86,65.56,65.6,35700.0,43.4369,43.4897,43.2916,43.318,35700.0
2011-11-17 11:00:00,65.61,65.7,65.52,65.59,51600.0,43.3246,43.3841,43.2652,43.3114,51600.0
2011-11-17 11:05:00,65.59,65.64,65.44,65.55,32300.0,43.3114,43.3444,43.2124,43.285,32300.0
2011-11-17 11:10:00,65.55,65.66,65.47,65.53,24700.0,43.285,43.3577,43.2322,43.2718,24700.0
2011-11-17 11:15:00,65.51,65.74,65.46,65.69,19800.0,43.2586,43.4105,43.2256,43.3775,19800.0
2011-11-17 11:20:00,65.68,65.72,65.43,65.53,34500.0,43.3709,43.3973,43.2058,43.2718,34500.0
2011-11-17 11:25:00,65.54,65.81,65.45,65.73,25800.0,43.2784,43.4567,43.219,43.4039,25800.0
2011-11-17 11:30:00,65.74,65.99,65.7,65.95,27700.0,43.4105,43.5756,43.3841,43.5491,27700.0
2011-11-17 11:35:00,65.93,65.97,65.6,65.78,30900.0,43.5359,43.5624,43.318,43.4369,30900.0
2011-11-17 11:40:00,65.78,65.98,65.73,65.82,16300.0,43.4369,43.569,43.4039,43.4633,16300.0
2011-11-17 11:45:00,65.8,65.86,65.6,65.62,8900.0,43.4501,43.4897,43.318,43.3312,8900.0
2011-11-17 11:50:00,65.61,65.91,65.59,65.72,32800.0,43.3246,43.5227,43.3114,43.3973,32800.0
2011-11-17 11:55:00,65.73,65.77,65.52,65.62,13600.0,43.4039,43.4303,43.2652,43.3312,13600.0
2011-11-17 12:00:00,65.6,65.62,65.43,65.44,8300.0,43.318,43.3312,43.2058,43.2124,8300.0
2011-11-17 12:05:00,65.45,65.49,65.31,65.36,9100.0,43.219,43.2454,43.1265,43.1595,9100.0
2011-11-17 12:10:00,65.36,65.36,65.08,65.12,14900.0,43.1595,43.1595,42.9747,43.0011,14900.0
2011-11-17 12:15:00,65.12,65.32,65.12,65.27,8600.0,43.0011,43.1331,43.0011,43.1001,8600.0
2011-11-17 12:20:00,65.27,65.3,65.13,65.2,11300.0,43.1001,43.1199,43.0077,43.0539,11300.0
2011-11-17 12:25:00,65.21,65.21,65.0,65.01,29600.0,43.0605,43.0605,42.9218,42.9284,29600.0
2011-11-17 12:30:00,65.01,65.03,64.43,64.52,67000.0,42.9284,42.9416,42.5454,42.6049,67000.0
2011-11-17 12:35:00,64.5,64.61,64.16,64.19,66700.0,42.5917,42.6643,42.3671,42.387,66700.0
2011-11-17 12:40:00,64.17,64.2,63.83,64.13,98700.0,42.3737,42.3936,42.1492,42.3473,98700.0
2011-11-17 12:45:00,64.15,64.28,64.09,64.13,38600.0,42.3605,42.4464,42.3209,42.3473,38600.0
2011-11-17 12:50:00,64.18,64.56,64.18,64.54,38400.0,42.3804,42.6313,42.3804,42.6181,38400.0
2011-11-17 12:55:00,64.54,64.54,64.22,64.52,51400.0,42.6181,42.6181,42.4068,42.6049,51400.0
2011-11-17 13:00:00,64.52,64.55,64.12,64.16,28600.0,42.6049,42.6247,42.3407,42.3671,28600.0
2011-11-17 13:05:00,64.13,64.27,64.0,64.1,26800.0,42.3473,42.4398,42.2615,42.3275,26800.0
2011-11-17 13:10:00,64.08,64.33,64.05,64.32,11300.0,42.3143,42.4794,42.2945,42.4728,11300.0
2011-11-17 13:15:00,64.31,64.55,64.26,64.45,13900.0,42.4662,42.6247,42.4332,42.5586,13900.0
2011-11-17 13:20:00,64.46,64.46,64.22,64.33,89200.0,42.5652,42.5652,42.4068,42.4794,89200.0
2011-11-17 13:25:00,64.35,64.38,64.13,64.23,16900.0,42.4926,42.5124,42.3473,42.4134,16900.0
2011-11-17 13:30:00,64.18,64.25,64.05,64.09,20300.0,42.3804,42.4266,42.2945,42.3209,20300.0
2011-11-17 13:35:00,64.08,64.17,64.06,64.06,12100.0,42.3143,42.3737,42.3011,42.3011,12100.0
2011-11-17 13:40:00,64.08,64.24,63.87,63.94,33700.0,42.3143,42.42,42.1756,42.2219,33700.0
2011-11-17 13:45:00,63.94,64.0,63.92,63.97,15600.0,42.2219,42.2615,42.2087,42.2417,15600.0
2011-11-17 13:50:00,63.97,63.97,63.55,63.6,67400.0,42.2417,42.2417,41.9643,41.9974,67400.0
2011-11-17 13:55:00,63.64,64.04,63.64,63.98,28800.0,42.0238,42.2879,42.0238,42.2483,28800.0
2011-11-17 14:00:00,63.98,64.03,63.77,63.77,22100.0,42.2483,42.2813,42.1096,42.1096,22100.0
2011-11-17 14:05:00,63.79,63.95,63.79,63.83,26300.0,42.1228,42.2285,42.1228,42.1492,26300.0
2011-11-17 14:10:00,63.8,63.82,63.71,63.71,27500.0,42.1294,42.1426,42.07,42.07,27500.0
2011-11-17 14:15:00,63.72,63.75,63.57,63.65,29500.0,42.0766,42.0964,41.9775,42.0304,29500.0
2011-11-17 14:20:00,63.63,63.76,63.58,63.62,31300.0,42.0172,42.103,41.9842,42.0106,31300.0
2011-11-17 14:25:00,63.57,63.61,63.39,63.53,53500.0,41.9775,42.004,41.8587,41.9511,53500.0
2011-11-17 14:30:00,63.53,63.62,63.49,63.57,35800.0,41.9511,42.0106,41.9247,41.9775,35800.0
2011-11-17 14:35:00,63.6,63.69,63.47,63.53,61700.0,41.9974,42.0568,41.9115,41.9511,61700.0
2011-11-17 14:40:00,63.53,63.72,63.47,63.69,29300.0,41.9511,42.0766,41.9115,42.0568,29300.0
2011-11-17 14:45:00,63.71,63.96,63.69,63.8,49700.0,42.07,42.2351,42.0568,42.1294,49700.0
2011-11-17 14:50:00,63.78,63.92,63.78,63.78,28500.0,42.1162,42.2087,42.1162,42.1162,28500.0
2011-11-17 14:55:00,63.78,63.8,63.67,63.69,24800.0,42.1162,42.1294,42.0436,42.0568,24800.0
2011-11-17 15:00:00,63.67,63.91,63.64,63.85,56400.0,42.0436,42.2021,42.0238,42.1624,56400.0
2011-11-17 15:05:00,63.85,63.95,63.72,63.73,52600.0,42.1624,42.2285,42.0766,42.0832,52600.0
2011-11-17 15:10:00,63.71,63.71,63.51,63.58,61300.0,42.07,42.07,41.9379,41.9842,61300.0
2011-11-17 15:15:00,63.56,63.72,63.54,63.55,41400.0,41.9709,42.0766,41.9577,41.9643,41400.0
2011-11-17 15:20:00,63.55,63.82,63.45,63.72,63900.0,41.9643,42.1426,41.8983,42.0766,63900.0
2011-11-17 15:25:00,63.71,63.79,63.57,63.59,61500.0,42.07,42.1228,41.9775,41.9908,61500.0
2011-11-17 15:30:00,63.59,63.68,63.53,63.54,60900.0,41.9908,42.0502,41.9511,41.9577,60900.0
2011-11-17 15:35:00,63.53,63.64,63.42,63.42,69600.0,41.9511,42.0238,41.8785,41.8785,69600.0
2011-11-17 15:40:00,63.42,63.54,63.31,63.37,119900.0,41.8785,41.9577,41.8059,41.8455,119900.0
2011-11-17 15:45:00,63.36,63.85,63.32,63.75,194200.0,41.8389,42.1624,41.8125,42.0964,194200.0
2011-11-17 15:50:00,63.74,63.75,63.5,63.62,160100.0,42.0898,42.0964,41.9313,42.0106,160100.0
2011-11-17 15:55:00,63.63,63.99,63.56,63.97,296900.0,42.0172,42.2549,41.9709,42.2417,296900.0
2011-11-18 09:30:00,64.5,64.73,64.35,64.64,283000.0,42.5917,42.7435,42.4926,42.6841,283000.0
2011-11-18 09:35:00,64.7,64.7,64.31,64.5,47500.0,42.7237,42.7237,42.4662,42.5917,47500.0
2011-11-18 09:40:00,64.45,64.63,64.24,64.28,28000.0,42.5586,42.6775,42.42,42.4464,28000.0
2011-11-18 09:45:00,64.29,64.29,63.77,63.93,75400.0,42.453,42.453,42.1096,42.2153,75400.0
2011-11-18 09:50:00,63.91,63.93,63.67,63.67,89200.0,42.2021,42.2153,42.0436,42.0436,89200.0
2011-11-18 09:55:00,63.66,64.04,63.63,63.93,54600.0,42.037,42.2879,42.0172,42.2153,54600.0
2011-11-18 10:00:00,63.9,64.11,63.81,64.09,58500.0,42.1955,42.3341,42.136,42.3209,58500.0
2011-11-18 10:05:00,64.08,64.23,64.03,64.05,77100.0,42.3143,42.4134,42.2813,42.2945,77100.0
2011-11-18 10:10:00,64.05,64.38,63.93,64.33,44600.0,42.2945,42.5124,42.2153,42.4794,44600.0
2011-11-18 10:15:00,64.34,64.36,63.94,63.99,46900.0,42.486,42.4992,42.2219,42.2549,46900.0
2011-11-18 10:20:00,63.99,64.09,63.88,63.91,33000.0,42.2549,42.3209,42.1823,42.2021,33000.0
2011-11-18 10:25:00,63.89,63.96,63.64,63.88,33000.0,42.1889,42.2351,42.0238,42.1823,33000.0
2011-11-18 10:30:00,63.92,64.13,63.85,64.06,30000.0,42.2087,42.3473,42.1624,42.3011,30000.0
2011-11-18 10:35:00,64.06,64.27,63.97,64.22,24600.0,42.3011,42.4398,42.2417,42.4068,24600.0
2011-11-18 10:40:00,64.26,64.32,64.13,64.18,43400.0,42.4332,42.4728,42.3473,42.3804,43400.0
2011-11-18 10:45:00,64.19,64.44,64.19,64.44,16000.0,42.387,42.552,42.387,42.552,16000.0
2011-11-18 10:50:00,64.48,64.63,64.38,64.45,21400.0,42.5785,42.6775,42.5124,42.5586,21400.0
2011-11-18 10:55:00,64.41,64.59,64.37,64.39,27000.0,42.5322,42.6511,42.5058,42.519,27000.0
2011-11-18 11:00:00,64.37,64.46,64.3,64.38,32100.0,42.5058,42.5652,42.4596,42.5124,32100.0
2011-11-18 11:05:00,64.39,64.46,64.25,64.25,48500.0,42.519,42.5652,42.4266,42.4266,48500.0
2011-11-18 11:10:00,64.26,64.35,64.19,64.34,11600.0,42.4332,42.4926,42.387,42.486,11600.0
2011-11-18 11:15:00,64.35,64.39,64.1,64.12,17300.0,42.4926,42.519,42.3275,42.3407,17300.0
2011-11-18 11:20:00,64.11,64.27,64.11,64.18,14600.0,42.3341,42.4398,42.3341,42.3804,14600.0
2011-11-18 11:25:00,64.17,64.2,64.08,64.11,15000.0,42.3737,42.3936,42.3143,42.3341,15000.0
2011-11-18 11:30:00,64.11,64.19,63.79,63.79,15500.0,42.3341,42.387,42.1228,42.1228,15500.0
2011-11-18 11:35:00,63.79,63.83,63.69,63.72,18200.0,42.1228,42.1492,42.0568,42.0766,18200.0
2011-11-18 11:40:00,63.71,63.89,63.66,63.75,23500.0,42.07,42.1889,42.037,42.0964,23500.0
2011-11-18 11:45:00,63.78,63.78,63.55,63.6,20000.0,42.1162,42.1162,41.9643,41.9974,20000.0
2011-11-18 11:50:00,63.59,63.74,63.55,63.72,30100.0,41.9908,42.0898,41.9643,42.0766,30100.0
2011-11-18 11:55:00,63.66,63.66,63.5,63.53,41500.0,42.037,42.037,41.9313,41.9511,41500.0
2011-11-18 12:00:00,63.53,63.58,63.33,63.33,47600.0,41.9511,41.9842,41.8191,41.8191,47600.0
2011-11-18 12:05:00,63.32,63.37,63.14,63.31,45300.0,41.8125,41.8455,41.6936,41.8059,45300.0
2011-11-18 12:10:00,63.32,63.42,63.25,63.28,21000.0,41.8125,41.8785,41.7662,41.7861,21000.0
2011-11-18 12:15:00,63.26,63.43,63.21,63.26,21300.0,41.7728,41.8851,41.7398,41.7728,21300.0
2011-11-18 12:20:00,63.27,63.37,63.15,63.17,34000.0,41.7794,41.8455,41.7002,41.7134,34000.0
2011-11-18 12:25:00,63.16,63.52,63.1,63.51,43700.0,41.7068,41.9445,41.6672,41.9379,43700.0
2011-11-18 12:30:00,63.51,63.63,63.44,63.47,34600.0,41.9379,42.0172,41.8917,41.9115,34600.0
2011-11-18 12:35:00,63.47,63.56,63.42,63.48,13700.0,41.9115,41.9709,41.8785,41.9181,13700.0
2011-11-18 12:40:00,63.48,63.53,63.36,63.41,23800.0,41.9181,41.9511,41.8389,41.8719,23800.0
2011-11-18 12:45:00,63.4,63.56,63.37,63.51,17300.0,41.8653,41.9709,41.8455,41.9379,17300.0
2011-11-18 12:50:00,63.52,63.54,63.38,63.48,11500.0,41.9445,41.9577,41.8521,41.9181,11500.0
2011-11-18 12:55:00,63.51,63.52,63.34,63.34,9600.0,41.9379,41.9445,41.8257,41.8257,9600.0
2011-11-18 13:00:00,63.34,63.45,63.34,63.43,19600.0,41.8257,41.8983,41.8257,41.8851,19600.0
2011-11-18 13:05:00,63.42,63.55,63.38,63.53,13100.0,41.8785,41.9643,41.8521,41.9511,13100.0
2011-11-18 13:10:00,63.54,63.58,63.45,63.55,7900.0,41.9577,41.9842,41.8983,41.9643,7900.0
2011-11-18 13:15:00,63.57,63.74,63.57,63.68,8200.0,41.9775,42.0898,41.9775,42.0502,8200.0
2011-11-18 13:20:00,63.68,63.68,63.57,63.63,10400.0,42.0502,42.0502,41.9775,42.0172,10400.0
2011-11-18 13:25:00,63.62,63.71,63.6,63.69,19900.0,42.0106,42.07,41.9974,42.0568,19900.0
2011-11-18 13:30:00,63.69,63.92,63.68,63.88,17500.0,42.0568,42.2087,42.0502,42.1823,17500.0
2011-11-18 13:35:00,63.88,64.13,63.88,64.13,52000.0,42.1823,42.3473,42.1823,42.3473,52000.0
2011-11-18 13:40:00,64.12,64.19,63.98,63.99,30600.0,42.3407,42.387,42.2483,42.2549,30600.0
2011-11-18 13:45:00,64.0,64.0,63.87,63.96,15900.0,42.2615,42.2615,42.1756,42.2351,15900.0
2011-11-18 13:50:00,63.98,64.06,63.92,64.0,17600.0,42.2483,42.3011,42.2087,42.2615,17600.0
2011-11-18 13:55:00,64.03,64.09,63.95,63.98,16600.0,42.2813,42.3209,42.2285,42.2483,16600.0
2011-11-18 14:00:00,63.98,63.98,63.77,63.83,15300.0,42.2483,42.2483,42.1096,42.1492,15300.0
2011-11-18 14:05:00,63.81,63.91,63.8,63.81,9700.0,42.136,42.2021,42.1294,42.136,9700.0
2011-11-18 14:10:00,63.81,64.11,63.78,64.06,28700.0,42.136,42.3341,42.1162,42.3011,28700.0
2011-11-18 14:15:00,64.09,64.17,63.88,63.95,22200.0,42.3209,42.3737,42.1823,42.2285,22200.0
2011-11-18 14:20:00,63.93,64.0,63.82,63.82,14100.0,42.2153,42.2615,42.1426,42.1426,14100.0
2011-11-18 14:25:00,63.8,63.82,63.71,63.76,28600.0,42.1294,42.1426,42.07,42.103,28600.0
2011-11-18 14:30:00,63.77,63.92,63.77,63.87,19700.0,42.1096,42.2087,42.1096,42.1756,19700.0
2011-11-18 14:35:00,63.87,64.01,63.82,63.9,27200.0,42.1756,42.2681,42.1426,42.1955,27200.0
2011-11-18 14:40:00,63.89,63.92,63.77,63.92,13400.0,42.1889,42.2087,42.1096,42.2087,13400.0
2011-11-18 14:45:00,63.91,63.94,63.73,63.73,25100.0,42.2021,42.2219,42.0832,42.0832,25100.0
2011-11-18 14:50:00,63.73,63.74,63.61,63.65,40200.0,42.0832,42.0898,42.004,42.0304,40200.0
2011-11-18 14:55:00,63.64,63.67,63.49,63.56,41800.0,42.0238,42.0436,41.9247,41.9709,41800.0
2011-11-18 15:00:00,63.56,63.64,63.27,63.33,66300.0,41.9709,42.0238,41.7794,41.8191,66300.0
2011-11-18 15:05:00,63.34,63.49,63.34,63.47,31300.0,41.8257,41.9247,41.8257,41.9115,31300.0
2011-11-18 15:10:00,63.46,63.61,63.43,63.46,34300.0,41.9049,42.004,41.8851,41.9049,34300.0
2011-11-18 15:15:00,63.48,63.49,63.37,63.44,41400.0,41.9181,41.9247,41.8455,41.8917,41400.0
2011-11-18 15:20:00,63.44,63.55,63.41,63.49,61000.0,41.8917,41.9643,41.8719,41.9247,61000.0
2011-11-18 15:25:00,63.48,63.55,63.43,63.51,30700.0,41.9181,41.9643,41.8851,41.9379,30700.0
2011-11-18 15:30:00,63.53,63.65,63.44,63.62,38400.0,41.9511,42.0304,41.8917,42.0106,38400.0
2011-11-18 15:35:00,63.62,63.79,63.61,63.7,37600.0,42.0106,42.1228,42.004,42.0634,37600.0
2011-11-18 15:40:00,63.69,63.71,63.5,63.56,65800.0,42.0568,42.07,41.9313,41.9709,65800.0
2011-11-18 15:45:00,63.55,63.78,63.54,63.76,59300.0,41.9643,42.1162,41.9577,42.103,59300.0
2011-11-18 15:50:00,63.75,63.86,63.7,63.82,73000.0,42.0964,42.169,42.0634,42.1426,73000.0
2011-11-18 15:55:00,63.81,63.81,63.69,63.73,171600.0,42.136,42.136,42.0568,42.0832,171600.0
2011-11-21 09:30:00,62.67,62.81,62.39,62.6,51100.0,41.3832,41.4757,41.1984,41.337,51100.0
2011-11-21 09:35:00,62.56,62.61,62.1,62.18,24600.0,41.3106,41.3436,41.0069,41.0597,24600.0
2011-11-21 09:40:00,62.19,62.26,61.87,62.02,80800.0,41.0663,41.1125,40.855,40.954,80800.0
2011-11-21 09:45:00,62.02,62.19,61.92,62.0,47600.0,40.954,41.0663,40.888,40.9408,47600.0
2011-11-21 09:50:00,62.0,62.02,61.83,61.92,26900.0,40.9408,40.954,40.8286,40.888,26900.0
2011-11-21 09:55:00,61.91,62.25,61.88,62.23,27000.0,40.8814,41.1059,40.8616,41.0927,27000.0
2011-11-21 10:00:00,62.24,62.31,61.92,62.14,44600.0,41.0993,41.1455,40.888,41.0333,44600.0
2011-11-21 10:05:00,62.14,62.15,61.78,61.83,49900.0,41.0333,41.0399,40.7955,40.8286,49900.0
2011-11-21 10:10:00,61.84,62.18,61.81,62.13,31800.0,40.8352,41.0597,40.8154,41.0267,31800.0
2011-11-21 10:15:00,62.17,62.34,62.15,62.2,42100.0,41.0531,41.1653,41.0399,41.0729,42100.0
2011-11-21 10:20:00,62.19,62.36,62.1,62.32,25900.0,41.0663,41.1785,41.0069,41.1521,25900.0
2011-11-21 10:25:00,62.32,62.46,62.25,62.34,19800.0,41.1521,41.2446,41.1059,41.1653,19800.0
2011-11-21 10:30:00,62.35,62.36,62.12,62.26,20600.0,41.1719,41.1785,41.0201,41.1125,20600.0
2011-11-21 10:35:00,62.32,62.32,62.03,62.1,32300.0,41.1521,41.1521,40.9606,41.0069,32300.0
2011-11-21 10:40:00,62.1,62.2,61.89,61.9,11300.0,41.0069,41.0729,40.8682,40.8748,11300.0
2011-11-21 10:45:00,61.87,62.01,61.81,61.84,16200.0,40.855,40.9474,40.8154,40.8352,16200.0
2011-11-21 10:50:00,61.85,61.96,61.72,61.72,16300.0,40.8418,40.9144,40.7559,40.7559,16300.0
2011-11-21 10:55:00,61.75,61.92,61.67,61.72,19400.0,40.7757,40.888,40.7229,40.7559,19400.0
2011-11-21 11:00:00,61.72,61.74,61.58,61.7,19700.0,40.7559,40.7691,40.6635,40.7427,19700.0
2011-11-21 11:05:00,61.71,61.71,61.5,61.62,19800.0,40.7493,40.7493,40.6107,40.6899,19800.0
2011-11-21 11:10:00,61.61,61.92,61.61,61.92,27400.0,40.6833,40.888,40.6833,40.888,27400.0
2011-11-21 11:15:00,61.91,62.01,61.86,62.01,32800.0,40.8814,40.9474,40.8484,40.9474,32800.0
2011-11-21 11:20:00,62.03,62.12,61.91,61.92,23000.0,40.9606,41.0201,40.8814,40.888,23000.0
2011-11-21 11:25:00,61.91,62.03,61.84,61.97,19900.0,40.8814,40.9606,40.8352,40.921,19900.0
2011-11-21 11:30:00,61.97,62.04,61.85,61.9,23200.0,40.921,40.9672,40.8418,40.8748,23200.0
2011-11-21 11:35:00,61.88,61.89,61.66,61.69,34900.0,40.8616,40.8682,40.7163,40.7361,34900.0
2011-11-21 11:40:00,61.67,61.79,61.61,61.74,19700.0,40.7229,40.8022,40.6833,40.7691,19700.0
2011-11-21 11:45:00,61.72,61.92,61.68,61.87,37000.0,40.7559,40.888,40.7295,40.855,37000.0
2011-11-21 11:50:00,61.87,62.01,61.84,61.88,23700.0,40.855,40.9474,40.8352,40.8616,23700.0
2011-11-21 11:55:00,61.88,62.07,61.86,62.02,12300.0,40.8616,40.987,40.8484,40.954,12300.0
2011-11-21 12:00:00,62.05,62.15,62.0,62.0,26300.0,40.9738,41.0399,40.9408,40.9408,26300.0
2011-11-21 12:05:00,62.02,62.08,61.88,61.94,26600.0,40.954,40.9936,40.8616,40.9012,26600.0
2011-11-21 12:10:00,61.93,62.09,61.92,62.09,19800.0,40.8946,41.0003,40.888,41.0003,19800.0
2011-11-21 12:15:00,62.08,62.13,61.94,61.97,10400.0,40.9936,41.0267,40.9012,40.921,10400.0
2011-11-21 12:20:00,61.95,61.99,61.85,61.9,24500.0,40.9078,40.9342,40.8418,40.8748,24500.0
2011-11-21 12:25:00,61.9,61.92,61.73,61.78,12500.0,40.8748,40.888,40.7625,40.7955,12500.0
2011-11-21 12:30:00,61.73,61.9,61.71,61.9,13600.0,40.7625,40.8748,40.7493,40.8748,13600.0
2011-11-21 12:35:00,61.9,62.02,61.84,61.96,19800.0,40.8748,40.954,40.8352,40.9144,19800.0
2011-11-21 12:40:00,61.97,62.03,61.94,61.97,9300.0,40.921,40.9606,40.9012,40.921,9300.0
2011-11-21 12:45:00,61.94,62.05,61.9,62.0,15400.0,40.9012,40.9738,40.8748,40.9408,15400.0
2011-11-21 12:50:00,61.99,62.03,61.94,61.97,22100.0,40.9342,40.9606,40.9012,40.921,22100.0
2011-11-21 12:55:00,61.95,61.95,61.82,61.83,17600.0,40.9078,40.9078,40.822,40.8286,17600.0
2011-11-21 13:00:00,61.84,61.96,61.84,61.94,21300.0,40.8352,40.9144,40.8352,40.9012,21300.0
2011-11-21 13:05:00,61.94,62.15,61.94,62.11,33000.0,40.9012,41.0399,40.9012,41.0135,33000.0
2011-11-21 13:10:00,62.12,62.17,62.07,62.12,17000.0,41.0201,41.0531,40.987,41.0201,17000.0
2011-11-21 13:15:00,62.09,62.14,62.02,62.08,19200.0,41.0003,41.0333,40.954,40.9936,19200.0
2011-11-21 13:20:00,62.07,62.17,62.05,62.12,13800.0,40.987,41.0531,40.9738,41.0201,13800.0
2011-11-21 13:25:00,62.12,62.17,62.01,62.01,22300.0,41.0201,41.0531,40.9474,40.9474,22300.0
2011-11-21 13:30:00,62.02,62.02,61.91,61.98,16100.0,40.954,40.954,40.8814,40.9276,16100.0
2011-11-21 13:35:00,61.97,62.02,61.93,61.95,13600.0,40.921,40.954,40.8946,40.9078,13600.0
2011-11-21 13:40:00,61.94,61.99,61.88,61.94,11300.0,40.9012,40.9342,40.8616,40.9012,11300.0
2011-11-21 13:45:00,61.93,61.94,61.84,61.89,15300.0,40.8946,40.9012,40.8352,40.8682,15300.0
2011-11-21 13:50:00,61.9,61.94,61.85,61.89,8600.0,40.8748,40.9012,40.8418,40.8682,8600.0
2011-11-21 13:55:00,61.88,61.88,61.72,61.75,43500.0,40.8616,40.8616,40.7559,40.7757,43500.0
2011-11-21 14:00:00,61.74,61.87,61.71,61.84,13900.0,40.7691,40.855,40.7493,40.8352,13900.0
2011-11-21 14:05:00,61.84,61.91,61.8,61.91,20300.0,40.8352,40.8814,40.8088,40.8814,20300.0
2011-11-21 14:10:00,61.91,62.17,61.88,62.16,42400.0,40.8814,41.0531,40.8616,41.0465,42400.0
2011-11-21 14:15:00,62.17,62.38,62.12,62.23,39100.0,41.0531,41.1917,41.0201,41.0927,39100.0
2011-11-21 14:20:00,62.21,62.28,62.16,62.22,15300.0,41.0795,41.1257,41.0465,41.0861,15300.0
2011-11-21 14:25:00,62.24,62.29,62.19,62.28,24900.0,41.0993,41.1323,41.0663,41.1257,24900.0
2011-11-21 14:30:00,62.27,62.42,62.23,62.33,32400.0,41.1191,41.2182,41.0927,41.1587,32400.0
2011-11-21 14:35:00,62.35,62.42,62.25,62.31,23200.0,41.1719,41.2182,41.1059,41.1455,23200.0
2011-11-21 14:40:00,62.31,62.49,62.27,62.49,30500.0,41.1455,41.2644,41.1191,41.2644,30500.0
2011-11-21 14:45:00,62.49,62.63,62.47,62.57,43500.0,41.2644,41.3568,41.2512,41.3172,43500.0
2011-11-21 14:50:00,62.57,62.61,62.42,62.42,20500.0,41.3172,41.3436,41.2182,41.2182,20500.0
2011-11-21 14:55:00,62.42,62.52,62.35,62.35,23600.0,41.2182,41.2842,41.1719,41.1719,23600.0
2011-11-21 15:00:00,62.38,62.43,62.21,62.24,33200.0,41.1917,41.2248,41.0795,41.0993,33200.0
2011-11-21 15:05:00,62.28,62.4,62.28,62.32,20300.0,41.1257,41.205,41.1257,41.1521,20300.0
2011-11-21 15:10:00,62.34,62.46,62.31,62.39,37000.0,41.1653,41.2446,41.1455,41.1984,37000.0
2011-11-21 15:15:00,62.4,62.58,62.29,62.54,41500.0,41.205,41.3238,41.1323,41.2974,41500.0
2011-11-21 15:20:00,62.53,62.68,62.46,62.57,50900.0,41.2908,41.3898,41.2446,41.3172,50900.0
2011-11-21 15:25:00,62.59,62.85,62.59,62.78,56600.0,41.3304,41.5021,41.3304,41.4559,56600.0
2011-11-21 15:30:00,62.77,62.92,62.73,62.82,41700.0,41.4493,41.5483,41.4229,41.4823,41700.0
2011-11-21 15:35:00,62.81,63.01,62.8,63.0,37500.0,41.4757,41.6078,41.4691,41.6012,37500.0
2011-11-21 15:40:00,63.0,63.03,62.85,63.0,68400.0,41.6012,41.621,41.5021,41.6012,68400.0
2011-11-21 15:45:00,62.99,63.09,62.95,63.09,91100.0,41.5946,41.6606,41.5681,41.6606,91100.0
2011-11-21 15:50:00,63.08,63.09,62.79,62.86,82500.0,41.654,41.6606,41.4625,41.5087,82500.0
2011-11-21 15:55:00,62.85,62.89,62.67,62.71,189600.0,41.5021,41.5285,41.3832,41.4097,189600.0
2011-11-22 09:30:00,62.48,62.48,61.92,62.25,48400.0,41.2578,41.2578,40.888,41.1059,48400.0
2011-11-22 09:35:00,62.22,62.34,62.1,62.31,33700.0,41.0861,41.1653,41.0069,41.1455,33700.0
2011-11-22 09:40:00,62.35,62.47,62.2,62.31,45300.0,41.1719,41.2512,41.0729,41.1455,45300.0
2011-11-22 09:45:00,62.27,62.61,62.26,62.55,200500.0,41.1191,41.3436,41.1125,41.304,200500.0
2011-11-22 09:50:00,62.55,62.59,62.35,62.47,50200.0,41.304,41.3304,41.1719,41.2512,50200.0
2011-11-22 09:55:00,62.43,62.48,62.3,62.39,28000.0,41.2248,41.2578,41.1389,41.1984,28000.0
2011-11-22 10:00:00,62.38,62.5,62.15,62.2,29500.0,41.1917,41.271,41.0399,41.0729,29500.0
2011-11-22 10:05:00,62.2,62.23,62.0,62.13,33400.0,41.0729,41.0927,40.9408,41.0267,33400.0
2011-11-22 10:10:00,62.14,62.16,61.93,61.93,34300.0,41.0333,41.0465,40.8946,40.8946,34300.0
2011-11-22 10:15:00,61.93,61.99,61.84,61.95,25900.0,40.8946,40.9342,40.8352,40.9078,25900.0
2011-11-22 10:20:00,61.94,62.05,61.9,62.05,20900.0,40.9012,40.9738,40.8748,40.9738,20900.0
2011-11-22 10:25:00,62.09,62.33,62.09,62.23,16000.0,41.0003,41.1587,41.0003,41.0927,16000.0
2011-11-22 10:30:00,62.26,62.32,62.04,62.06,23500.0,41.1125,41.1521,40.9672,40.9804,23500.0
2011-11-22 10:35:00,62.07,62.07,61.84,61.98,44900.0,40.987,40.987,40.8352,40.9276,44900.0
2011-11-22 10:40:00,61.98,62.04,61.78,61.87,30800.0,40.9276,40.9672,40.7955,40.855,30800.0
2011-11-22 10:45:00,61.88,61.91,61.55,61.62,27300.0,40.8616,40.8814,40.6437,40.6899,27300.0
2011-11-22 10:50:00,61.62,61.67,61.46,61.62,56200.0,40.6899,40.7229,40.5842,40.6899,56200.0
2011-11-22 10:55:00,61.63,61.7,61.4,61.48,48300.0,40.6965,40.7427,40.5446,40.5974,48300.0
2011-11-22 11:00:00,61.5,61.76,61.48,61.66,47200.0,40.6107,40.7823,40.5974,40.7163,47200.0
2011-11-22 11:05:00,61.68,61.73,61.51,61.62,27600.0,40.7295,40.7625,40.6173,40.6899,27600.0
2011-11-22 11:10:00,61.66,61.81,61.6,61.66,33600.0,40.7163,40.8154,40.6767,40.7163,33600.0
2011-11-22 11:15:00,61.65,61.73,61.51,61.72,28500.0,40.7097,40.7625,40.6173,40.7559,28500.0
2011-11-22 11:20:00,61.74,61.74,61.44,61.54,32300.0,40.7691,40.7691,40.571,40.6371,32300.0
2011-11-22 11:25:00,61.53,61.65,61.48,61.5,40800.0,40.6305,40.7097,40.5974,40.6107,40800.0
2011-11-22 11:30:00,61.52,61.56,61.28,61.28,63000.0,40.6239,40.6503,40.4654,40.4654,63000.0
2011-11-22 11:35:00,61.3,61.5,61.3,61.37,42700.0,40.4786,40.6107,40.4786,40.5248,42700.0
2011-11-22 11:40:00,61.34,61.34,61.17,61.29,44500.0,40.505,40.505,40.3927,40.472,44500.0
2011-11-22 11:45:00,61.32,61.44,61.25,61.34,27100.0,40.4918,40.571,40.4456,40.505,27100.0
2011-11-22 11:50:00,61.35,61.48,61.28,61.48,27900.0,40.5116,40.5974,40.4654,40.5974,27900.0
2011-11-22 11:55:00,61.45,61.49,61.37,61.43,20300.0,40.5776,40.604,40.5248,40.5644,20300.0
2011-11-22 12:00:00,61.43,61.84,61.42,61.73,134900.0,40.5644,40.8352,40.5578,40.7625,134900.0
2011-11-22 12:05:00,61.76,62.1,61.71,62.03,66400.0,40.7823,41.0069,40.7493,40.9606,66400.0
2011-11-22 12:10:00,62.03,62.06,61.8,61.84,28200.0,40.9606,40.9804,40.8088,40.8352,28200.0
2011-11-22 12:15:00,61.85,62.01,61.82,61.9,33100.0,40.8418,40.9474,40.822,40.8748,33100.0
2011-11-22 12:20:00,61.91,61.96,61.78,61.79,25500.0,40.8814,40.9144,40.7955,40.8022,25500.0
2011-11-22 12:25:00,61.77,61.87,61.49,61.6,60000.0,40.7889,40.855,40.604,40.6767,60000.0
2011-11-22 12:30:00,61.59,61.8,61.56,61.8,42700.0,40.6701,40.8088,40.6503,40.8088,42700.0
2011-11-22 12:35:00,61.8,61.84,61.67,61.69,42300.0,40.8088,40.8352,40.7229,40.7361,42300.0
2011-11-22 12:40:00,61.72,61.82,61.72,61.77,28700.0,40.7559,40.822,40.7559,40.7889,28700.0
2011-11-22 12:45:00,61.77,61.78,61.67,61.69,34500.0,40.7889,40.7955,40.7229,40.7361,34500.0
2011-11-22 12:50:00,61.7,61.87,61.7,61.84,34500.0,40.7427,40.855,40.7427,40.8352,34500.0
2011-11-22 12:55:00,61.85,61.91,61.78,61.91,53600.0,40.8418,40.8814,40.7955,40.8814,53600.0
2011-11-22 13:00:00,61.92,62.01,61.82,61.95,63700.0,40.888,40.9474,40.822,40.9078,63700.0
2011-11-22 13:05:00,61.94,61.98,61.79,61.81,28900.0,40.9012,40.9276,40.8022,40.8154,28900.0
2011-11-22 13:10:00,61.82,61.9,61.75,61.8,34300.0,40.822,40.8748,40.7757,40.8088,34300.0
2011-11-22 13:15:00,61.8,62.12,61.8,62.07,90600.0,40.8088,41.0201,40.8088,40.987,90600.0
2011-11-22 13:20:00,62.08,62.19,61.98,62.0,33100.0,40.9936,41.0663,40.9276,40.9408,33100.0
2011-11-22 13:25:00,62.0,62.11,61.97,62.01,22200.0,40.9408,41.0135,40.921,40.9474,22200.0
2011-11-22 13:30:00,62.01,62.15,61.99,62.13,18400.0,40.9474,41.0399,40.9342,41.0267,18400.0
2011-11-22 13:35:00,62.13,62.28,62.09,62.21,19600.0,41.0267,41.1257,41.0003,41.0795,19600.0
2011-11-22 13:40:00,62.22,62.25,62.03,62.08,18700.0,41.0861,41.1059,40.9606,40.9936,18700.0
2011-11-22 13:45:00,62.08,62.1,61.96,62.1,23600.0,40.9936,41.0069,40.9144,41.0069,23600.0
2011-11-22 13:50:00,62.08,62.08,61.89,61.9,18600.0,40.9936,40.9936,40.8682,40.8748,18600.0
2011-11-22 13:55:00,61.89,61.9,61.67,61.75,23100.0,40.8682,40.8748,40.7229,40.7757,23100.0
2011-11-22 14:00:00,61.74,61.9,61.71,61.72,22900.0,40.7691,40.8748,40.7493,40.7559,22900.0
2011-11-22 14:05:00,61.75,61.81,61.72,61.8,12200.0,40.7757,40.8154,40.7559,40.8088,12200.0
2011-11-22 14:10:00,61.81,62.03,61.8,61.89,23000.0,40.8154,40.9606,40.8088,40.8682,23000.0
2011-11-22 14:15:00,61.87,62.01,61.84,61.96,11300.0,40.855,40.9474,40.8352,40.9144,11300.0
2011-11-22 14:20:00,61.95,61.96,61.69,61.74,18700.0,40.9078,40.9144,40.7361,40.7691,18700.0
2011-11-22 14:25:00,61.73,61.9,61.73,61.85,18700.0,40.7625,40.8748,40.7625,40.8418,18700.0
2011-11-22 14:30:00,61.82,61.88,61.69,61.72,19100.0,40.822,40.8616,40.7361,40.7559,19100.0
2011-11-22 14:35:00,61.7,61.75,61.62,61.7,19800.0,40.7427,40.7757,40.6899,40.7427,19800.0
2011-11-22 14:40:00,61.69,61.84,61.67,61.82,39500.0,40.7361,40.8352,40.7229,40.822,39500.0
2011-11-22 14:45:00,61.83,61.87,61.7,61.71,24500.0,40.8286,40.855,40.7427,40.7493,24500.0
2011-11-22 14:50:00,61.7,61.73,61.51,61.56,28700.0,40.7427,40.7625,40.6173,40.6503,28700.0
2011-11-22 14:55:00,61.57,61.64,61.49,61.63,19500.0,40.6569,40.7031,40.604,40.6965,19500.0
2011-11-22 15:00:00,61.61,61.69,61.56,61.56,28300.0,40.6833,40.7361,40.6503,40.6503,28300.0
2011-11-22 15:05:00,61.57,61.67,61.5,61.56,36400.0,40.6569,40.7229,40.6107,40.6503,36400.0
2011-11-22 15:10:00,61.58,61.66,61.5,61.61,27400.0,40.6635,40.7163,40.6107,40.6833,27400.0
2011-11-22 15:15:00,61.58,61.75,61.55,61.62,36500.0,40.6635,40.7757,40.6437,40.6899,36500.0
2011-11-22 15:20:00,61.61,61.74,61.54,61.71,29600.0,40.6833,40.7691,40.6371,40.7493,29600.0
2011-11-22 15:25:00,61.72,61.8,61.68,61.72,26900.0,40.7559,40.8088,40.7295,40.7559,26900.0
2011-11-22 15:30:00,61.72,61.8,61.63,61.65,46700.0,40.7559,40.8088,40.6965,40.7097,46700.0
2011-11-22 15:35:00,61.63,61.73,61.55,61.56,46800.0,40.6965,40.7625,40.6437,40.6503,46800.0
2011-11-22 15:40:00,61.56,61.69,61.54,61.61,49100.0,40.6503,40.7361,40.6371,40.6833,49100.0
2011-11-22 15:45:00,61.6,61.74,61.57,61.72,71400.0,40.6767,40.7691,40.6569,40.7559,71400.0
2011-11-22 15:50:00,61.72,61.82,61.6,61.82,90300.0,40.7559,40.822,40.6767,40.822,90300.0
2011-11-22 15:55:00,61.82,61.82,61.66,61.71,127900.0,40.822,40.822,40.7163,40.7493,127900.0
2011-11-23 09:30:00,61.0,61.0,60.56,60.62,33100.0,40.2805,40.2805,39.9899,40.0296,33100.0
2011-11-23 09:35:00,60.62,60.99,60.52,60.92,26500.0,40.0296,40.2739,39.9635,40.2277,26500.0
2011-11-23 09:40:00,60.9,60.9,60.42,60.55,60800.0,40.2145,40.2145,39.8975,39.9833,60800.0
2011-11-23 09:45:00,60.54,60.69,60.47,60.49,92300.0,39.9767,40.0758,39.9305,39.9437,92300.0
2011-11-23 09:50:00,60.48,60.59,60.4,60.56,43200.0,39.9371,40.0097,39.8843,39.9899,43200.0
2011-11-23 09:55:00,60.56,60.57,60.33,60.38,59500.0,39.9899,39.9965,39.8381,39.8711,59500.0
2011-11-23 10:00:00,60.37,60.45,60.19,60.23,53000.0,39.8645,39.9173,39.7456,39.772,53000.0
2011-11-23 10:05:00,60.23,60.3,60.15,60.27,25500.0,39.772,39.8183,39.7192,39.7984,25500.0
2011-11-23 10:10:00,60.25,60.27,60.03,60.03,33200.0,39.7852,39.7984,39.64,39.64,33200.0
2011-11-23 10:15:00,60.05,60.14,59.96,60.03,35600.0,39.6532,39.7126,39.5937,39.64,35600.0
2011-11-23 10:20:00,60.03,60.08,59.96,60.03,18500.0,39.64,39.673,39.5937,39.64,18500.0
2011-11-23 10:25:00,60.0,60.08,59.89,60.0,30200.0,39.6201,39.673,39.5475,39.6201,30200.0
2011-11-23 10:30:00,60.02,60.06,59.8,60.01,31900.0,39.6334,39.6598,39.4881,39.6268,31900.0
2011-11-23 10:35:00,60.02,60.29,60.02,60.24,32300.0,39.6334,39.8116,39.6334,39.7786,32300.0
2011-11-23 10:40:00,60.23,60.27,60.01,60.16,25100.0,39.772,39.7984,39.6268,39.7258,25100.0
2011-11-23 10:45:00,60.14,60.2,60.06,60.13,36000.0,39.7126,39.7522,39.6598,39.706,36000.0
2011-11-23 10:50:00,60.12,60.35,60.12,60.35,25200.0,39.6994,39.8513,39.6994,39.8513,25200.0
2011-11-23 10:55:00,60.34,60.34,60.11,60.12,22800.0,39.8447,39.8447,39.6928,39.6994,22800.0
2011-11-23 11:00:00,60.11,60.24,60.01,60.02,35800.0,39.6928,39.7786,39.6268,39.6334,35800.0
2011-11-23 11:05:00,60.03,60.11,59.88,59.92,24900.0,39.64,39.6928,39.5409,39.5673,24900.0
2011-11-23 11:10:00,59.91,60.01,59.83,59.88,26800.0,39.5607,39.6268,39.5079,39.5409,26800.0
2011-11-23 11:15:00,59.89,59.92,59.65,59.92,46800.0,39.5475,39.5673,39.389,39.5673,46800.0
2011-11-23 11:20:00,59.95,59.96,59.78,59.82,20500.0,39.5871,39.5937,39.4749,39.5013,20500.0
2011-11-23 11:25:00,59.81,59.93,59.73,59.73,15400.0,39.4947,39.5739,39.4419,39.4419,15400.0
2011-11-23 11:30:00,59.72,59.78,59.65,59.66,25900.0,39.4353,39.4749,39.389,39.3956,25900.0
2011-11-23 11:35:00,59.64,59.99,59.63,59.93,36500.0,39.3824,39.6135,39.3758,39.5739,36500.0
2011-11-23 11:40:00,59.93,59.94,59.81,59.92,21500.0,39.5739,39.5805,39.4947,39.5673,21500.0
2011-11-23 11:45:00,59.89,60.02,59.84,59.99,34500.0,39.5475,39.6334,39.5145,39.6135,34500.0
2011-11-23 11:50:00,60.0,60.12,59.97,60.05,21200.0,39.6201,39.6994,39.6003,39.6532,21200.0
2011-11-23 11:55:00,60.04,60.07,59.9,59.93,15400.0,39.6466,39.6664,39.5541,39.5739,15400.0
2011-11-23 12:00:00,59.92,60.2,59.92,60.19,68800.0,39.5673,39.7522,39.5673,39.7456,68800.0
2011-11-23 12:05:00,60.2,60.23,60.18,60.22,43100.0,39.7522,39.772,39.739,39.7654,43100.0
2011-11-23 12:10:00,60.2,60.22,60.1,60.14,27300.0,39.7522,39.7654,39.6862,39.7126,27300.0
2011-11-23 12:15:00,60.14,60.22,60.12,60.15,32000.0,39.7126,39.7654,39.6994,39.7192,32000.0
2011-11-23 12:20:00,60.16,60.25,60.14,60.18,37400.0,39.7258,39.7852,39.7126,39.739,37400.0
2011-11-23 12:25:00,60.17,60.3,60.1,60.1,56000.0,39.7324,39.8183,39.6862,39.6862,56000.0
2011-11-23 12:30:00,60.1,60.15,60.02,60.06,44300.0,39.6862,39.7192,39.6334,39.6598,44300.0
2011-11-23 12:35:00,60.06,60.18,60.06,60.11,55000.0,39.6598,39.739,39.6598,39.6928,55000.0
2011-11-23 12:40:00,60.09,60.1,60.06,60.09,28800.0,39.6796,39.6862,39.6598,39.6796,28800.0
2011-11-23 12:45:00,60.07,60.18,60.01,60.12,23600.0,39.6664,39.739,39.6268,39.6994,23600.0
2011-11-23 12:50:00,60.12,60.26,60.11,60.25,74200.0,39.6994,39.7918,39.6928,39.7852,74200.0
2011-11-23 12:55:00,60.26,60.3,60.21,60.24,26000.0,39.7918,39.8183,39.7588,39.7786,26000.0
2011-11-23 13:00:00,60.22,60.26,60.16,60.24,29600.0,39.7654,39.7918,39.7258,39.7786,29600.0
2011-11-23 13:05:00,60.25,60.35,60.24,60.32,11100.0,39.7852,39.8513,39.7786,39.8315,11100.0
2011-11-23 13:10:00,60.3,60.35,60.24,60.26,57100.0,39.8183,39.8513,39.7786,39.7918,57100.0
2011-11-23 13:15:00,60.26,60.31,60.24,60.31,18200.0,39.7918,39.8249,39.7786,39.8249,18200.0
2011-11-23 13:20:00,60.32,60.38,60.18,60.18,22300.0,39.8315,39.8711,39.739,39.739,22300.0
2011-11-23 13:25:00,60.18,60.33,60.14,60.32,34100.0,39.739,39.8381,39.7126,39.8315,34100.0
2011-11-23 13:30:00,60.31,60.38,60.23,60.23,16900.0,39.8249,39.8711,39.772,39.772,16900.0
2011-11-23 13:35:00,60.23,60.29,60.18,60.22,11800.0,39.772,39.8116,39.739,39.7654,11800.0
2011-11-23 13:40:00,60.19,60.19,60.05,60.05,15900.0,39.7456,39.7456,39.6532,39.6532,15900.0
2011-11-23 13:45:00,60.04,60.05,59.95,59.99,36800.0,39.6466,39.6532,39.5871,39.6135,36800.0
2011-11-23 13:50:00,59.99,60.14,59.96,60.06,17400.0,39.6135,39.7126,39.5937,39.6598,17400.0
2011-11-23 13:55:00,60.06,60.07,59.79,59.86,20800.0,39.6598,39.6664,39.4815,39.5277,20800.0
2011-11-23 14:00:00,59.87,59.98,59.8,59.96,29900.0,39.5343,39.6069,39.4881,39.5937,29900.0
2011-11-23 14:05:00,59.95,59.97,59.81,59.84,27800.0,39.5871,39.6003,39.4947,39.5145,27800.0
2011-11-23 14:10:00,59.85,59.86,59.61,59.65,45300.0,39.5211,39.5277,39.3626,39.389,45300.0
2011-11-23 14:15:00,59.64,59.77,59.6,59.77,29600.0,39.3824,39.4683,39.356,39.4683,29600.0
2011-11-23 14:20:00,59.76,59.81,59.72,59.78,17800.0,39.4617,39.4947,39.4353,39.4749,17800.0
2011-11-23 14:25:00,59.77,59.85,59.71,59.81,48700.0,39.4683,39.5211,39.4287,39.4947,48700.0
2011-11-23 14:30:00,59.81,59.9,59.78,59.86,25000.0,39.4947,39.5541,39.4749,39.5277,25000.0
2011-11-23 14:35:00,59.86,59.93,59.79,59.84,49300.0,39.5277,39.5739,39.4815,39.5145,49300.0
2011-11-23 14:40:00,59.82,59.89,59.76,59.78,27200.0,39.5013,39.5475,39.4617,39.4749,27200.0
2011-11-23 14:45:00,59.77,59.96,59.77,59.96,32200.0,39.4683,39.5937,39.4683,39.5937,32200.0
2011-11-23 14:50:00,59.95,60.0,59.92,59.98,31100.0,39.5871,39.6201,39.5673,39.6069,31100.0
2011-11-23 14:55:00,59.98,60.0,59.88,59.96,21900.0,39.6069,39.6201,39.5409,39.5937,21900.0
2011-11-23 15:00:00,59.96,60.14,59.87,60.01,77400.0,39.5937,39.7126,39.5343,39.6268,77400.0
2011-11-23 15:05:00,60.0,60.18,59.98,60.14,35100.0,39.6201,39.739,39.6069,39.7126,35100.0
2011-11-23 15:10:00,60.14,60.3,60.07,60.26,60400.0,39.7126,39.8183,39.6664,39.7918,60400.0
2011-11-23 15:15:00,60.26,60.28,60.06,60.14,59200.0,39.7918,39.805,39.6598,39.7126,59200.0
2011-11-23 15:20:00,60.12,60.19,59.87,59.97,51200.0,39.6994,39.7456,39.5343,39.6003,51200.0
2011-11-23 15:25:00,59.98,59.98,59.85,59.92,38300.0,39.6069,39.6069,39.5211,39.5673,38300.0
2011-11-23 15:30:00,59.91,60.05,59.91,60.01,46100.0,39.5607,39.6532,39.5607,39.6268,46100.0
2011-11-23 15:35:00,60.02,60.08,59.96,60.0,37900.0,39.6334,39.673,39.5937,39.6201,37900.0
2011-11-23 15:40:00,60.01,60.2,59.98,60.17,100700.0,39.6268,39.7522,39.6069,39.7324,100700.0
2011-11-23 15:45:00,60.18,60.18,59.98,60.02,77400.0,39.739,39.739,39.6069,39.6334,77400.0
2011-11-23 15:50:00,60.02,60.1,59.97,59.99,110800.0,39.6334,39.6862,39.6003,39.6135,110800.0
2011-11-23 15:55:00,59.98,59.98,59.51,59.53,300600.0,39.6069,39.6069,39.2966,39.3098,300600.0
2011-11-25 09:30:00,59.09,59.3,58.9,59.02,53100.0,39.0192,39.1579,38.8938,38.973,53100.0
2011-11-25 09:35:00,59.03,59.54,58.97,59.23,56600.0,38.9796,39.3164,38.94,39.1117,56600.0
2011-11-25 09:40:00,59.23,59.75,59.22,59.69,14600.0,39.1117,39.4551,39.1051,39.4154,14600.0
2011-11-25 09:45:00,59.69,59.76,59.41,59.48,48200.0,39.4154,39.4617,39.2306,39.2768,48200.0
2011-11-25 09:50:00,59.49,59.59,59.37,59.4,31300.0,39.2834,39.3494,39.2041,39.2239,31300.0
2011-11-25 09:55:00,59.41,59.59,59.3,59.3,18300.0,39.2306,39.3494,39.1579,39.1579,18300.0
2011-11-25 10:00:00,59.33,59.45,59.25,59.45,50100.0,39.1777,39.257,39.1249,39.257,50100.0
2011-11-25 10:05:00,59.46,59.62,59.41,59.55,16400.0,39.2636,39.3692,39.2306,39.323,16400.0
2011-11-25 10:10:00,59.55,59.59,59.4,59.44,43700.0,39.323,39.3494,39.2239,39.2504,43700.0
2011-11-25 10:15:00,59.49,59.61,59.33,59.59,37600.0,39.2834,39.3626,39.1777,39.3494,37600.0
2011-11-25 10:20:00,59.59,59.59,59.36,59.45,33000.0,39.3494,39.3494,39.1975,39.257,33000.0
2011-11-25 10:25:00,59.45,59.47,59.07,59.1,57100.0,39.257,39.2702,39.006,39.0258,57100.0
2011-11-25 10:30:00,59.09,59.38,59.07,59.35,24100.0,39.0192,39.2107,39.006,39.1909,24100.0
2011-11-25 10:35:00,59.35,59.54,59.3,59.42,18800.0,39.1909,39.3164,39.1579,39.2372,18800.0
2011-11-25 10:40:00,59.39,59.59,59.39,59.56,29600.0,39.2173,39.3494,39.2173,39.3296,29600.0
2011-11-25 10:45:00,59.59,59.7,59.44,59.5,34000.0,39.3494,39.422,39.2504,39.29,34000.0
2011-11-25 10:50:00,59.44,59.54,59.37,59.4,20000.0,39.2504,39.3164,39.2041,39.2239,20000.0
2011-11-25 10:55:00,59.36,59.44,59.29,59.33,18400.0,39.1975,39.2504,39.1513,39.1777,18400.0
2011-11-25 11:00:00,59.39,59.39,59.26,59.33,11100.0,39.2173,39.2173,39.1315,39.1777,11100.0
2011-11-25 11:05:00,59.35,59.38,59.3,59.34,7800.0,39.1909,39.2107,39.1579,39.1843,7800.0
2011-11-25 11:10:00,59.33,59.41,59.31,59.31,29200.0,39.1777,39.2306,39.1645,39.1645,29200.0
2011-11-25 11:15:00,59.31,59.45,59.24,59.44,14800.0,39.1645,39.257,39.1183,39.2504,14800.0
2011-11-25 11:20:00,59.45,59.52,59.35,59.51,9700.0,39.257,39.3032,39.1909,39.2966,9700.0
2011-11-25 11:25:00,59.52,59.52,59.33,59.33,18900.0,39.3032,39.3032,39.1777,39.1777,18900.0
2011-11-25 11:30:00,59.31,59.41,59.27,59.29,26200.0,39.1645,39.2306,39.1381,39.1513,26200.0
2011-11-25 11:35:00,59.3,59.3,59.15,59.18,12800.0,39.1579,39.1579,39.0589,39.0787,12800.0
2011-11-25 11:40:00,59.2,59.23,59.05,59.05,27000.0,39.0919,39.1117,38.9928,38.9928,27000.0
2011-11-25 11:45:00,59.05,59.06,59.01,59.03,17000.0,38.9928,38.9994,38.9664,38.9796,17000.0
2011-11-25 11:50:00,59.05,59.05,58.77,58.78,35100.0,38.9928,38.9928,38.8079,38.8145,35100.0
2011-11-25 11:55:00,58.78,58.89,58.77,58.82,24300.0,38.8145,38.8872,38.8079,38.841,24300.0
2011-11-25 12:00:00,58.79,58.88,58.77,58.82,38100.0,38.8211,38.8806,38.8079,38.841,38100.0
2011-11-25 12:05:00,58.81,58.83,58.69,58.73,32600.0,38.8343,38.8476,38.7551,38.7815,32600.0
2011-11-25 12:10:00,58.73,58.83,58.64,58.79,22500.0,38.7815,38.8476,38.7221,38.8211,22500.0
2011-11-25 12:15:00,58.8,58.8,58.66,58.76,20000.0,38.8277,38.8277,38.7353,38.8013,20000.0
2011-11-25 12:20:00,58.75,58.78,58.63,58.68,17800.0,38.7947,38.8145,38.7155,38.7485,17800.0
2011-11-25 12:25:00,58.68,58.83,58.67,58.81,17700.0,38.7485,38.8476,38.7419,38.8343,17700.0
2011-11-25 12:30:00,58.8,58.92,58.72,58.89,34500.0,38.8277,38.907,38.7749,38.8872,34500.0
2011-11-25 12:35:00,58.89,58.91,58.79,58.83,47600.0,38.8872,38.9004,38.8211,38.8476,47600.0
2011-11-25 12:40:00,58.85,58.85,58.67,58.75,38900.0,38.8608,38.8608,38.7419,38.7947,38900.0
2011-11-25 12:45:00,58.74,58.89,58.69,58.88,42500.0,38.7881,38.8872,38.7551,38.8806,42500.0
2011-11-25 12:50:00,58.9,59.03,58.84,58.88,45500.0,38.8938,38.9796,38.8542,38.8806,45500.0
2011-11-25 12:55:00,58.85,58.85,58.56,58.58,99900.0,38.8608,38.8608,38.6693,38.6825,99900.0
2011-11-28 09:30:00,60.81,60.99,60.7,60.99,73600.0,40.155,40.2739,40.0824,40.2739,73600.0
2011-11-28 09:35:00,60.94,61.26,60.84,61.22,62100.0,40.2409,40.4522,40.1748,40.4258,62100.0
2011-11-28 09:40:00,61.21,61.3,61.12,61.17,37600.0,40.4192,40.4786,40.3597,40.3927,37600.0
2011-11-28 09:45:00,61.19,61.25,61.03,61.12,31800.0,40.4059,40.4456,40.3003,40.3597,31800.0
2011-11-28 09:50:00,61.11,61.35,61.09,61.35,46700.0,40.3531,40.5116,40.3399,40.5116,46700.0
2011-11-28 09:55:00,61.34,61.47,61.23,61.39,41800.0,40.505,40.5908,40.4324,40.538,41800.0
2011-11-28 10:00:00,61.37,61.42,61.22,61.28,26600.0,40.5248,40.5578,40.4258,40.4654,26600.0
2011-11-28 10:05:00,61.28,61.45,61.28,61.45,26300.0,40.4654,40.5776,40.4654,40.5776,26300.0
2011-11-28 10:10:00,61.45,61.54,61.36,61.4,33600.0,40.5776,40.6371,40.5182,40.5446,33600.0
2011-11-28 10:15:00,61.41,61.61,61.41,61.6,22300.0,40.5512,40.6833,40.5512,40.6767,22300.0
2011-11-28 10:20:00,61.6,61.63,61.33,61.37,22700.0,40.6767,40.6965,40.4984,40.5248,22700.0
2011-11-28 10:25:00,61.39,61.54,61.38,61.51,27700.0,40.538,40.6371,40.5314,40.6173,27700.0
2011-11-28 10:30:00,61.54,61.65,61.47,61.59,29900.0,40.6371,40.7097,40.5908,40.6701,29900.0
2011-11-28 10:35:00,61.6,61.75,61.48,61.48,24700.0,40.6767,40.7757,40.5974,40.5974,24700.0
2011-11-28 10:40:00,61.5,61.57,61.48,61.56,17200.0,40.6107,40.6569,40.5974,40.6503,17200.0
2011-11-28 10:45:00,61.55,61.56,61.41,61.43,14000.0,40.6437,40.6503,40.5512,40.5644,14000.0
2011-11-28 10:50:00,61.42,61.43,61.29,61.41,32500.0,40.5578,40.5644,40.472,40.5512,32500.0
2011-11-28 10:55:00,61.4,61.42,61.18,61.22,43700.0,40.5446,40.5578,40.3993,40.4258,43700.0
2011-11-28 11:00:00,61.22,61.4,61.21,61.28,24400.0,40.4258,40.5446,40.4192,40.4654,24400.0
2011-11-28 11:05:00,61.29,61.44,61.29,61.42,19100.0,40.472,40.571,40.472,40.5578,19100.0
2011-11-28 11:10:00,61.41,61.41,61.32,61.32,20600.0,40.5512,40.5512,40.4918,40.4918,20600.0
2011-11-28 11:15:00,61.32,61.45,61.32,61.39,26100.0,40.4918,40.5776,40.4918,40.538,26100.0
2011-11-28 11:20:00,61.38,61.43,61.27,61.29,14400.0,40.5314,40.5644,40.4588,40.472,14400.0
2011-11-28 11:25:00,61.29,61.45,61.24,61.45,18800.0,40.472,40.5776,40.439,40.5776,18800.0
2011-11-28 11:30:00,61.44,61.58,61.43,61.55,28900.0,40.571,40.6635,40.5644,40.6437,28900.0
2011-11-28 11:35:00,61.56,61.56,61.4,61.44,17900.0,40.6503,40.6503,40.5446,40.571,17900.0
2011-11-28 11:40:00,61.44,61.5,61.39,61.42,8100.0,40.571,40.6107,40.538,40.5578,8100.0
2011-11-28 11:45:00,61.43,61.5,61.37,61.42,14700.0,40.5644,40.6107,40.5248,40.5578,14700.0
2011-11-28 11:50:00,61.42,61.46,61.33,61.43,17700.0,40.5578,40.5842,40.4984,40.5644,17700.0
2011-11-28 11:55:00,61.42,61.44,61.34,61.34,10100.0,40.5578,40.571,40.505,40.505,10100.0
2011-11-28 12:00:00,61.36,61.37,61.31,61.36,11800.0,40.5182,40.5248,40.4852,40.5182,11800.0
2011-11-28 12:05:00,61.35,61.42,61.29,61.31,22800.0,40.5116,40.5578,40.472,40.4852,22800.0
2011-11-28 12:10:00,61.3,61.39,61.27,61.3,26000.0,40.4786,40.538,40.4588,40.4786,26000.0
2011-11-28 12:15:00,61.3,61.37,61.24,61.26,14400.0,40.4786,40.5248,40.439,40.4522,14400.0
2011-11-28 12:20:00,61.24,61.34,61.22,61.29,17800.0,40.439,40.505,40.4258,40.472,17800.0
2011-11-28 12:25:00,61.28,61.28,61.13,61.15,17300.0,40.4654,40.4654,40.3663,40.3795,17300.0
2011-11-28 12:30:00,61.14,61.17,61.02,61.1,31000.0,40.3729,40.3927,40.2937,40.3465,31000.0
2011-11-28 12:35:00,61.1,61.16,61.03,61.14,24300.0,40.3465,40.3861,40.3003,40.3729,24300.0
2011-11-28 12:40:00,61.13,61.15,61.05,61.12,29700.0,40.3663,40.3795,40.3135,40.3597,29700.0
2011-11-28 12:45:00,61.12,61.15,61.07,61.07,7400.0,40.3597,40.3795,40.3267,40.3267,7400.0
2011-11-28 12:50:00,61.09,61.13,61.04,61.04,27700.0,40.3399,40.3663,40.3069,40.3069,27700.0
2011-11-28 12:55:00,61.06,61.09,60.98,61.05,15100.0,40.3201,40.3399,40.2673,40.3135,15100.0
2011-11-28 13:00:00,61.04,61.08,60.98,61.0,12300.0,40.3069,40.3333,40.2673,40.2805,12300.0
2011-11-28 13:05:00,61.0,61.0,60.86,60.94,95000.0,40.2805,40.2805,40.188,40.2409,95000.0
2011-11-28 13:10:00,60.93,60.94,60.82,60.92,27200.0,40.2343,40.2409,40.1616,40.2277,27200.0
2011-11-28 13:15:00,60.91,60.94,60.83,60.92,15100.0,40.2211,40.2409,40.1682,40.2277,15100.0
2011-11-28 13:20:00,60.94,61.07,60.91,61.03,16500.0,40.2409,40.3267,40.2211,40.3003,16500.0
2011-11-28 13:25:00,61.03,61.08,61.01,61.03,10800.0,40.3003,40.3333,40.2871,40.3003,10800.0
2011-11-28 13:30:00,61.06,61.15,61.04,61.05,15300.0,40.3201,40.3795,40.3069,40.3135,15300.0
2011-11-28 13:35:00,61.07,61.09,61.01,61.08,30200.0,40.3267,40.3399,40.2871,40.3333,30200.0
2011-11-28 13:40:00,61.08,61.16,61.07,61.14,15800.0,40.3333,40.3861,40.3267,40.3729,15800.0
2011-11-28 13:45:00,61.15,61.15,61.01,61.01,39700.0,40.3795,40.3795,40.2871,40.2871,39700.0
2011-11-28 13:50:00,61.01,61.03,60.79,60.85,26200.0,40.2871,40.3003,40.1418,40.1814,26200.0
2011-11-28 13:55:00,60.84,60.87,60.7,60.77,17000.0,40.1748,40.1946,40.0824,40.1286,17000.0
2011-11-28 14:00:00,60.77,60.89,60.7,60.88,17800.0,40.1286,40.2078,40.0824,40.2012,17800.0
2011-11-28 14:05:00,60.87,60.89,60.76,60.79,56700.0,40.1946,40.2078,40.122,40.1418,56700.0
2011-11-28 14:10:00,60.78,60.93,60.74,60.9,17400.0,40.1352,40.2343,40.1088,40.2145,17400.0
2011-11-28 14:15:00,60.89,61.01,60.88,60.99,15700.0,40.2078,40.2871,40.2012,40.2739,15700.0
2011-11-28 14:20:00,61.0,61.1,60.91,60.95,16600.0,40.2805,40.3465,40.2211,40.2475,16600.0
2011-11-28 14:25:00,60.93,61.01,60.85,60.94,17700.0,40.2343,40.2871,40.1814,40.2409,17700.0
2011-11-28 14:30:00,60.93,60.98,60.88,60.93,13600.0,40.2343,40.2673,40.2012,40.2343,13600.0
2011-11-28 14:35:00,60.92,60.96,60.87,60.89,14900.0,40.2277,40.2541,40.1946,40.2078,14900.0
2011-11-28 14:40:00,60.89,60.91,60.83,60.88,20100.0,40.2078,40.2211,40.1682,40.2012,20100.0
2011-11-28 14:45:00,60.87,60.88,60.8,60.8,23200.0,40.1946,40.2012,40.1484,40.1484,23200.0
2011-11-28 14:50:00,60.81,60.81,60.6,60.62,32600.0,40.155,40.155,40.0164,40.0296,32600.0
2011-11-28 14:55:00,60.61,60.63,60.42,60.48,95700.0,40.023,40.0362,39.8975,39.9371,95700.0
2011-11-28 15:00:00,60.49,60.64,60.48,60.58,37800.0,39.9437,40.0428,39.9371,40.0031,37800.0
2011-11-28 15:05:00,60.59,60.6,60.3,60.36,66000.0,40.0097,40.0164,39.8183,39.8579,66000.0
2011-11-28 15:10:00,60.36,60.48,60.33,60.46,27300.0,39.8579,39.9371,39.8381,39.9239,27300.0
2011-11-28 15:15:00,60.48,60.48,60.25,60.42,44500.0,39.9371,39.9371,39.7852,39.8975,44500.0
2011-11-28 15:20:00,60.42,60.58,60.35,60.53,31600.0,39.8975,40.0031,39.8513,39.9701,31600.0
2011-11-28 15:25:00,60.52,60.54,60.42,60.43,29000.0,39.9635,39.9767,39.8975,39.9041,29000.0
2011-11-28 15:30:00,60.42,60.58,60.39,60.42,49700.0,39.8975,40.0031,39.8777,39.8975,49700.0
2011-11-28 15:35:00,60.42,60.6,60.4,60.5,36500.0,39.8975,40.0164,39.8843,39.9503,36500.0
2011-11-28 15:40:00,60.49,60.52,60.33,60.48,63000.0,39.9437,39.9635,39.8381,39.9371,63000.0
2011-11-28 15:45:00,60.48,60.53,60.3,60.35,70600.0,39.9371,39.9701,39.8183,39.8513,70600.0
2011-11-28 15:50:00,60.35,60.51,60.29,60.48,64500.0,39.8513,39.9569,39.8116,39.9371,64500.0
2011-11-28 15:55:00,60.49,60.89,60.48,60.87,138600.0,39.9437,40.2078,39.9371,40.1946,138600.0
2011-11-29 09:30:00,61.57,61.62,61.16,61.39,131200.0,40.6569,40.6899,40.3861,40.538,131200.0
2011-11-29 09:35:00,61.39,61.44,61.04,61.26,80500.0,40.538,40.571,40.3069,40.4522,80500.0
2011-11-29 09:40:00,61.26,61.48,61.26,61.37,18800.0,40.4522,40.5974,40.4522,40.5248,18800.0
2011-11-29 09:45:00,61.33,61.52,61.29,61.52,27500.0,40.4984,40.6239,40.472,40.6239,27500.0
2011-11-29 09:50:00,61.51,61.71,61.43,61.65,51600.0,40.6173,40.7493,40.5644,40.7097,51600.0
2011-11-29 09:55:00,61.63,61.64,61.35,61.5,35600.0,40.6965,40.7031,40.5116,40.6107,35600.0
2011-11-29 10:00:00,61.51,61.71,61.3,61.39,117100.0,40.6173,40.7493,40.4786,40.538,117100.0
2011-11-29 10:05:00,61.38,61.5,61.29,61.48,65300.0,40.5314,40.6107,40.472,40.5974,65300.0
2011-11-29 10:10:00,61.5,61.59,61.4,61.43,44600.0,40.6107,40.6701,40.5446,40.5644,44600.0
2011-11-29 10:15:00,61.44,61.65,61.43,61.58,70200.0,40.571,40.7097,40.5644,40.6635,70200.0
2011-11-29 10:20:00,61.58,61.62,61.52,61.54,60100.0,40.6635,40.6899,40.6239,40.6371,60100.0
2011-11-29 10:25:00,61.56,61.6,61.36,61.38,44100.0,40.6503,40.6767,40.5182,40.5314,44100.0
2011-11-29 10:30:00,61.37,61.44,61.32,61.34,37300.0,40.5248,40.571,40.4918,40.505,37300.0
2011-11-29 10:35:00,61.34,61.34,61.21,61.27,44400.0,40.505,40.505,40.4192,40.4588,44400.0
2011-11-29 10:40:00,61.27,61.36,61.19,61.22,34800.0,40.4588,40.5182,40.4059,40.4258,34800.0
2011-11-29 10:45:00,61.22,61.27,61.05,61.14,48600.0,40.4258,40.4588,40.3135,40.3729,48600.0
2011-11-29 10:50:00,61.13,61.2,61.06,61.07,36500.0,40.3663,40.4126,40.3201,40.3267,36500.0
2011-11-29 10:55:00,61.06,61.12,60.98,61.03,37400.0,40.3201,40.3597,40.2673,40.3003,37400.0
2011-11-29 11:00:00,61.03,61.17,61.02,61.07,45200.0,40.3003,40.3927,40.2937,40.3267,45200.0
2011-11-29 11:05:00,61.08,61.18,60.99,61.09,37800.0,40.3333,40.3993,40.2739,40.3399,37800.0
2011-11-29 11:10:00,61.09,61.23,61.09,61.2,30300.0,40.3399,40.4324,40.3399,40.4126,30300.0
2011-11-29 11:15:00,61.18,61.4,61.17,61.4,25200.0,40.3993,40.5446,40.3927,40.5446,25200.0
2011-11-29 11:20:00,61.38,61.43,61.25,61.3,21500.0,40.5314,40.5644,40.4456,40.4786,21500.0
2011-11-29 11:25:00,61.31,61.47,61.31,61.39,30600.0,40.4852,40.5908,40.4852,40.538,30600.0
2011-11-29 11:30:00,61.4,61.54,61.4,61.5,40400.0,40.5446,40.6371,40.5446,40.6107,40400.0
2011-11-29 11:35:00,61.5,61.67,61.5,61.66,35800.0,40.6107,40.7229,40.6107,40.7163,35800.0
2011-11-29 11:40:00,61.67,61.71,61.48,61.52,33100.0,40.7229,40.7493,40.5974,40.6239,33100.0
2011-11-29 11:45:00,61.54,61.74,61.54,61.69,51700.0,40.6371,40.7691,40.6371,40.7361,51700.0
2011-11-29 11:50:00,61.67,61.74,61.54,61.56,26800.0,40.7229,40.7691,40.6371,40.6503,26800.0
2011-11-29 11:55:00,61.56,61.77,61.53,61.77,26900.0,40.6503,40.7889,40.6305,40.7889,26900.0
2011-11-29 12:00:00,61.78,61.93,61.7,61.87,45600.0,40.7955,40.8946,40.7427,40.855,45600.0
2011-11-29 12:05:00,61.85,62.08,61.84,62.02,68200.0,40.8418,40.9936,40.8352,40.954,68200.0
2011-11-29 12:10:00,62.01,62.2,61.99,62.2,41800.0,40.9474,41.0729,40.9342,41.0729,41800.0
2011-11-29 12:15:00,62.2,62.32,62.18,62.32,71500.0,41.0729,41.1521,41.0597,41.1521,71500.0
2011-11-29 12:20:00,62.32,62.32,62.18,62.23,16200.0,41.1521,41.1521,41.0597,41.0927,16200.0
2011-11-29 12:25:00,62.25,62.38,62.21,62.37,24600.0,41.1059,41.1917,41.0795,41.1851,24600.0
2011-11-29 12:30:00,62.36,62.39,62.15,62.24,45700.0,41.1785,41.1984,41.0399,41.0993,45700.0
2011-11-29 12:35:00,62.25,62.28,62.1,62.14,29700.0,41.1059,41.1257,41.0069,41.0333,29700.0
2011-11-29 12:40:00,62.13,62.15,62.04,62.06,32100.0,41.0267,41.0399,40.9672,40.9804,32100.0
2011-11-29 12:45:00,62.06,62.18,62.02,62.15,26800.0,40.9804,41.0597,40.954,41.0399,26800.0
2011-11-29 12:50:00,62.15,62.22,62.12,62.12,15300.0,41.0399,41.0861,41.0201,41.0201,15300.0
2011-11-29 12:55:00,62.13,62.28,62.08,62.26,21200.0,41.0267,41.1257,40.9936,41.1125,21200.0
2011-11-29 13:00:00,62.25,62.25,62.1,62.17,22600.0,41.1059,41.1059,41.0069,41.0531,22600.0
2011-11-29 13:05:00,62.16,62.18,62.02,62.1,38600.0,41.0465,41.0597,40.954,41.0069,38600.0
2011-11-29 13:10:00,62.09,62.16,62.05,62.16,34600.0,41.0003,41.0465,40.9738,41.0465,34600.0
2011-11-29 13:15:00,62.15,62.3,62.12,62.2,35300.0,41.0399,41.1389,41.0201,41.0729,35300.0
2011-11-29 13:20:00,62.19,62.45,62.19,62.4,24600.0,41.0663,41.238,41.0663,41.205,24600.0
2011-11-29 13:25:00,62.4,62.46,62.35,62.4,23700.0,41.205,41.2446,41.1719,41.205,23700.0
2011-11-29 13:30:00,62.4,62.41,62.28,62.28,25600.0,41.205,41.2116,41.1257,41.1257,25600.0
2011-11-29 13:35:00,62.27,62.42,62.2,62.42,24800.0,41.1191,41.2182,41.0729,41.2182,24800.0
2011-11-29 13:40:00,62.43,62.44,62.28,62.32,29100.0,41.2248,41.2314,41.1257,41.1521,29100.0
2011-11-29 13:45:00,62.32,62.33,62.2,62.2,37700.0,41.1521,41.1587,41.0729,41.0729,37700.0
2011-11-29 13:50:00,62.2,62.26,62.08,62.13,44900.0,41.0729,41.1125,40.9936,41.0267,44900.0
2011-11-29 13:55:00,62.13,62.19,62.06,62.14,32400.0,41.0267,41.0663,40.9804,41.0333,32400.0
2011-11-29 14:00:00,62.14,62.25,62.04,62.22,49100.0,41.0333,41.1059,40.9672,41.0861,49100.0
2011-11-29 14:05:00,62.21,62.22,62.01,62.02,32800.0,41.0795,41.0861,40.9474,40.954,32800.0
2011-11-29 14:10:00,62.0,62.06,61.98,62.03,26500.0,40.9408,40.9804,40.9276,40.9606,26500.0
2011-11-29 14:15:00,62.02,62.11,61.93,62.11,32900.0,40.954,41.0135,40.8946,41.0135,32900.0
2011-11-29 14:20:00,62.11,62.3,62.07,62.27,27800.0,41.0135,41.1389,40.987,41.1191,27800.0
2011-11-29 14:25:00,62.27,62.27,62.17,62.2,20200.0,41.1191,41.1191,41.0531,41.0729,20200.0
2011-11-29 14:30:00,62.19,62.31,62.19,62.29,22900.0,41.0663,41.1455,41.0663,41.1323,22900.0
2011-11-29 14:35:00,62.3,62.36,62.18,62.19,25000.0,41.1389,41.1785,41.0597,41.0663,25000.0
2011-11-29 14:40:00,62.2,62.31,62.18,62.28,17100.0,41.0729,41.1455,41.0597,41.1257,17100.0
2011-11-29 14:45:00,62.27,62.32,62.16,62.17,29700.0,41.1191,41.1521,41.0465,41.0531,29700.0
2011-11-29 14:50:00,62.16,62.16,62.06,62.12,25800.0,41.0465,41.0465,40.9804,41.0201,25800.0
2011-11-29 14:55:00,62.12,62.23,62.09,62.16,21800.0,41.0201,41.0927,41.0003,41.0465,21800.0
2011-11-29 15:00:00,62.17,62.21,62.12,62.2,22500.0,41.0531,41.0795,41.0201,41.0729,22500.0
2011-11-29 15:05:00,62.19,62.19,62.06,62.09,22000.0,41.0663,41.0663,40.9804,41.0003,22000.0
2011-11-29 15:10:00,62.07,62.31,62.05,62.28,35300.0,40.987,41.1455,40.9738,41.1257,35300.0
2011-11-29 15:15:00,62.28,62.4,62.25,62.3,53100.0,41.1257,41.205,41.1059,41.1389,53100.0
2011-11-29 15:20:00,62.3,62.3,62.21,62.24,32300.0,41.1389,41.1389,41.0795,41.0993,32300.0
2011-11-29 15:25:00,62.24,62.29,62.15,62.16,31000.0,41.0993,41.1323,41.0399,41.0465,31000.0
2011-11-29 15:30:00,62.18,62.31,62.18,62.25,55100.0,41.0597,41.1455,41.0597,41.1059,55100.0
2011-11-29 15:35:00,62.25,62.33,62.03,62.03,64000.0,41.1059,41.1587,40.9606,40.9606,64000.0
2011-11-29 15:40:00,62.03,62.09,61.96,61.99,76500.0,40.9606,41.0003,40.9144,40.9342,76500.0
2011-11-29 15:45:00,61.98,62.13,61.96,61.97,97500.0,40.9276,41.0267,40.9144,40.921,97500.0
2011-11-29 15:50:00,61.97,62.0,61.81,61.93,118300.0,40.921,40.9408,40.8154,40.8946,118300.0
2011-11-29 15:55:00,61.92,61.97,61.86,61.94,143400.0,40.888,40.921,40.8484,40.9012,143400.0
2011-11-30 09:30:00,64.45,64.83,64.22,64.5,114000.0,42.5586,42.8096,42.4068,42.5917,114000.0
2011-11-30 09:35:00,64.47,64.65,64.35,64.47,70500.0,42.5719,42.6907,42.4926,42.5719,70500.0
2011-11-30 09:40:00,64.5,64.93,64.45,64.89,80500.0,42.5917,42.8756,42.5586,42.8492,80500.0
2011-11-30 09:45:00,64.92,65.35,64.85,65.26,90300.0,42.869,43.1529,42.8228,43.0935,90300.0
2011-11-30 09:50:00,65.24,65.57,65.22,65.45,105200.0,43.0803,43.2982,43.0671,43.219,105200.0
2011-11-30 09:55:00,65.44,65.56,65.35,65.5,46600.0,43.2124,43.2916,43.1529,43.252,46600.0
2011-11-30 10:00:00,65.48,65.61,65.23,65.28,58400.0,43.2388,43.3246,43.0737,43.1067,58400.0
2011-11-30 10:05:00,65.28,65.29,65.04,65.13,49000.0,43.1067,43.1133,42.9482,43.0077,49000.0
2011-11-30 10:10:00,65.16,65.27,65.04,65.09,44300.0,43.0275,43.1001,42.9482,42.9813,44300.0
2011-11-30 10:15:00,65.07,65.23,65.06,65.19,44800.0,42.9681,43.0737,42.9614,43.0473,44800.0
2011-11-30 10:20:00,65.18,65.28,65.07,65.25,36000.0,43.0407,43.1067,42.9681,43.0869,36000.0
2011-11-30 10:25:00,65.24,65.42,65.17,65.41,78000.0,43.0803,43.1992,43.0341,43.1926,78000.0
2011-11-30 10:30:00,65.4,65.49,65.29,65.4,71900.0,43.186,43.2454,43.1133,43.186,71900.0
2011-11-30 10:35:00,65.41,65.95,65.41,65.94,129400.0,43.1926,43.5491,43.1926,43.5425,129400.0
2011-11-30 10:40:00,65.94,66.14,65.93,66.05,69500.0,43.5425,43.6746,43.5359,43.6152,69500.0
2011-11-30 10:45:00,66.04,66.14,66.0,66.12,44000.0,43.6086,43.6746,43.5822,43.6614,44000.0
2011-11-30 10:50:00,66.14,66.24,66.1,66.2,55000.0,43.6746,43.7406,43.6482,43.7142,55000.0
2011-11-30 10:55:00,66.18,66.23,66.04,66.14,40800.0,43.701,43.734,43.6086,43.6746,40800.0
2011-11-30 11:00:00,66.14,66.14,65.99,66.0,51400.0,43.6746,43.6746,43.5756,43.5822,51400.0
2011-11-30 11:05:00,66.0,66.08,65.88,65.94,44400.0,43.5822,43.635,43.5029,43.5425,44400.0
2011-11-30 11:10:00,65.92,65.98,65.72,65.76,27600.0,43.5293,43.569,43.3973,43.4237,27600.0
2011-11-30 11:15:00,65.77,65.81,65.65,65.73,23600.0,43.4303,43.4567,43.351,43.4039,23600.0
2011-11-30 11:20:00,65.73,65.74,65.53,65.58,28500.0,43.4039,43.4105,43.2718,43.3048,28500.0
2011-11-30 11:25:00,65.58,65.59,65.41,65.44,31500.0,43.3048,43.3114,43.1926,43.2124,31500.0
2011-11-30 11:30:00,65.45,65.54,65.42,65.53,19500.0,43.219,43.2784,43.1992,43.2718,19500.0
2011-11-30 11:35:00,65.53,65.77,65.52,65.77,36100.0,43.2718,43.4303,43.2652,43.4303,36100.0
2011-11-30 11:40:00,65.76,65.87,65.76,65.86,33800.0,43.4237,43.4963,43.4237,43.4897,33800.0
2011-11-30 11:45:00,65.87,65.89,65.77,65.82,20200.0,43.4963,43.5095,43.4303,43.4633,20200.0
2011-11-30 11:50:00,65.82,65.88,65.7,65.71,29900.0,43.4633,43.5029,43.3841,43.3907,29900.0
2011-11-30 11:55:00,65.7,65.71,65.58,65.67,23300.0,43.3841,43.3907,43.3048,43.3643,23300.0
2011-11-30 12:00:00,65.65,65.65,65.55,65.59,14000.0,43.351,43.351,43.285,43.3114,14000.0
2011-11-30 12:05:00,65.6,65.6,65.44,65.45,49400.0,43.318,43.318,43.2124,43.219,49400.0
2011-11-30 12:10:00,65.44,65.44,65.3,65.34,30700.0,43.2124,43.2124,43.1199,43.1463,30700.0
2011-11-30 12:15:00,65.37,65.42,65.27,65.35,29200.0,43.1662,43.1992,43.1001,43.1529,29200.0
2011-11-30 12:20:00,65.35,65.47,65.28,65.41,24200.0,43.1529,43.2322,43.1067,43.1926,24200.0
2011-11-30 12:25:00,65.42,65.43,65.29,65.31,30500.0,43.1992,43.2058,43.1133,43.1265,30500.0
2011-11-30 12:30:00,65.3,65.39,65.29,65.32,22600.0,43.1199,43.1794,43.1133,43.1331,22600.0
2011-11-30 12:35:00,65.32,65.32,65.16,65.16,23700.0,43.1331,43.1331,43.0275,43.0275,23700.0
2011-11-30 12:40:00,65.15,65.19,65.05,65.05,25000.0,43.0209,43.0473,42.9548,42.9548,25000.0
2011-11-30 12:45:00,65.06,65.14,65.05,65.07,26700.0,42.9614,43.0143,42.9548,42.9681,26700.0
2011-11-30 12:50:00,65.08,65.16,65.06,65.14,20300.0,42.9747,43.0275,42.9614,43.0143,20300.0
2011-11-30 12:55:00,65.16,65.19,65.1,65.16,11900.0,43.0275,43.0473,42.9879,43.0275,11900.0
2011-11-30 13:00:00,65.16,65.22,65.11,65.12,20500.0,43.0275,43.0671,42.9945,43.0011,20500.0
2011-11-30 13:05:00,65.12,65.14,65.07,65.1,19000.0,43.0011,43.0143,42.9681,42.9879,19000.0
2011-11-30 13:10:00,65.14,65.14,65.05,65.08,18700.0,43.0143,43.0143,42.9548,42.9747,18700.0
2011-11-30 13:15:00,65.06,65.08,65.01,65.05,12700.0,42.9614,42.9747,42.9284,42.9548,12700.0
2011-11-30 13:20:00,65.07,65.1,65.01,65.05,11500.0,42.9681,42.9879,42.9284,42.9548,11500.0
2011-11-30 13:25:00,65.05,65.09,65.02,65.03,16000.0,42.9548,42.9813,42.935,42.9416,16000.0
2011-11-30 13:30:00,65.04,65.15,65.03,65.14,18300.0,42.9482,43.0209,42.9416,43.0143,18300.0
2011-11-30 13:35:00,65.14,65.24,65.11,65.13,28700.0,43.0143,43.0803,42.9945,43.0077,28700.0
2011-11-30 13:40:00,65.11,65.14,65.05,65.06,26500.0,42.9945,43.0143,42.9548,42.9614,26500.0
2011-11-30 13:45:00,65.05,65.13,65.04,65.05,23700.0,42.9548,43.0077,42.9482,42.9548,23700.0
2011-11-30 13:50:00,65.05,65.06,64.95,64.95,32500.0,42.9548,42.9614,42.8888,42.8888,32500.0
2011-11-30 13:55:00,64.96,64.98,64.83,64.84,37400.0,42.8954,42.9086,42.8096,42.8162,37400.0
2011-11-30 14:00:00,64.84,64.86,64.75,64.81,63100.0,42.8162,42.8294,42.7567,42.7964,63100.0
2011-11-30 14:05:00,64.8,64.9,64.76,64.84,48300.0,42.7898,42.8558,42.7633,42.8162,48300.0
2011-11-30 14:10:00,64.84,64.9,64.81,64.86,34400.0,42.8162,42.8558,42.7964,42.8294,34400.0
2011-11-30 14:15:00,64.87,64.92,64.84,64.92,29100.0,42.836,42.869,42.8162,42.869,29100.0
2011-11-30 14:20:00,64.91,64.99,64.89,64.97,39000.0,42.8624,42.9152,42.8492,42.902,39000.0
2011-11-30 14:25:00,64.97,65.03,64.93,64.98,32900.0,42.902,42.9416,42.8756,42.9086,32900.0
2011-11-30 14:30:00,64.94,65.01,64.94,64.97,30800.0,42.8822,42.9284,42.8822,42.902,30800.0
2011-11-30 14:35:00,64.97,65.06,64.95,64.96,25600.0,42.902,42.9614,42.8888,42.8954,25600.0
2011-11-30 14:40:00,64.96,65.07,64.95,64.99,27000.0,42.8954,42.9681,42.8888,42.9152,27000.0
2011-11-30 14:45:00,65.0,65.03,64.77,64.77,27900.0,42.9218,42.9416,42.77,42.77,27900.0
2011-11-30 14:50:00,64.76,64.92,64.75,64.89,25500.0,42.7633,42.869,42.7567,42.8492,25500.0
2011-11-30 14:55:00,64.88,64.92,64.81,64.91,32000.0,42.8426,42.869,42.7964,42.8624,32000.0
2011-11-30 15:00:00,64.9,64.94,64.85,64.92,43500.0,42.8558,42.8822,42.8228,42.869,43500.0
2011-11-30 15:05:00,64.92,65.02,64.88,65.02,37100.0,42.869,42.935,42.8426,42.935,37100.0
2011-11-30 15:10:00,65.01,65.15,65.01,65.08,70500.0,42.9284,43.0209,42.9284,42.9747,70500.0
2011-11-30 15:15:00,65.07,65.14,65.04,65.14,35300.0,42.9681,43.0143,42.9482,43.0143,35300.0
2011-11-30 15:20:00,65.13,65.18,64.99,64.99,64200.0,43.0077,43.0407,42.9152,42.9152,64200.0
2011-11-30 15:25:00,65.0,65.07,64.94,65.03,103100.0,42.9218,42.9681,42.8822,42.9416,103100.0
2011-11-30 15:30:00,65.03,65.07,64.98,64.98,102600.0,42.9416,42.9681,42.9086,42.9086,102600.0
2011-11-30 15:35:00,64.98,65.07,64.93,65.0,100800.0,42.9086,42.9681,42.8756,42.9218,100800.0
2011-11-30 15:40:00,65.0,65.37,65.0,65.33,141700.0,42.9218,43.1662,42.9218,43.1397,141700.0
2011-11-30 15:45:00,65.34,65.37,65.11,65.26,118400.0,43.1463,43.1662,42.9945,43.0935,118400.0
2011-11-30 15:50:00,65.25,65.47,65.25,65.47,129700.0,43.0869,43.2322,43.0869,43.2322,129700.0
2011-11-30 15:55:00,65.46,65.55,65.41,65.47,298300.0,43.2256,43.285,43.1926,43.2322,298300.0
2011-12-01 09:30:00,65.31,65.45,65.07,65.38,55500.0,43.1265,43.219,42.9681,43.1728,55500.0
2011-12-01 09:35:00,65.39,65.45,65.16,65.32,21700.0,43.1794,43.219,43.0275,43.1331,21700.0
2011-12-01 09:40:00,65.35,65.58,65.32,65.48,39400.0,43.1529,43.3048,43.1331,43.2388,39400.0
2011-12-01 09:45:00,65.46,65.63,65.41,65.59,30700.0,43.2256,43.3378,43.1926,43.3114,30700.0
2011-12-01 09:50:00,65.61,65.84,65.59,65.8,33100.0,43.3246,43.4765,43.3114,43.4501,33100.0
2011-12-01 09:55:00,65.8,65.91,65.71,65.82,28200.0,43.4501,43.5227,43.3907,43.4633,28200.0
2011-12-01 10:00:00,65.84,66.1,65.63,66.01,61500.0,43.4765,43.6482,43.3378,43.5888,61500.0
2011-12-01 10:05:00,66.03,66.03,65.83,65.89,35200.0,43.602,43.602,43.4699,43.5095,35200.0
2011-12-01 10:10:00,65.93,65.95,65.66,65.72,83800.0,43.5359,43.5491,43.3577,43.3973,83800.0
2011-12-01 10:15:00,65.73,65.81,65.59,65.61,27200.0,43.4039,43.4567,43.3114,43.3246,27200.0
2011-12-01 10:20:00,65.6,65.65,65.48,65.54,63800.0,43.318,43.351,43.2388,43.2784,63800.0
2011-12-01 10:25:00,65.57,65.64,65.5,65.55,23500.0,43.2982,43.3444,43.252,43.285,23500.0
2011-12-01 10:30:00,65.55,65.59,65.41,65.54,35800.0,43.285,43.3114,43.1926,43.2784,35800.0
2011-12-01 10:35:00,65.53,65.53,65.26,65.33,31900.0,43.2718,43.2718,43.0935,43.1397,31900.0
2011-12-01 10:40:00,65.31,65.4,65.17,65.4,30100.0,43.1265,43.186,43.0341,43.186,30100.0
2011-12-01 10:45:00,65.43,65.46,65.33,65.37,15700.0,43.2058,43.2256,43.1397,43.1662,15700.0
2011-12-01 10:50:00,65.37,65.54,65.34,65.42,16400.0,43.1662,43.2784,43.1463,43.1992,16400.0
2011-12-01 10:55:00,65.39,65.43,65.23,65.29,35100.0,43.1794,43.2058,43.0737,43.1133,35100.0
2011-12-01 11:00:00,65.3,65.36,65.18,65.22,15900.0,43.1199,43.1595,43.0407,43.0671,15900.0
2011-12-01 11:05:00,65.24,65.32,65.15,65.16,13500.0,43.0803,43.1331,43.0209,43.0275,13500.0
2011-12-01 11:10:00,65.15,65.16,64.77,64.82,37100.0,43.0209,43.0275,42.77,42.803,37100.0
2011-12-01 11:15:00,64.83,64.92,64.69,64.79,27600.0,42.8096,42.869,42.7171,42.7832,27600.0
2011-12-01 11:20:00,64.77,64.85,64.73,64.8,12300.0,42.77,42.8228,42.7435,42.7898,12300.0
2011-12-01 11:25:00,64.81,64.83,64.7,64.72,9000.0,42.7964,42.8096,42.7237,42.7369,9000.0
2011-12-01 11:30:00,64.7,64.88,64.6,64.88,22400.0,42.7237,42.8426,42.6577,42.8426,22400.0
2011-12-01 11:35:00,64.88,64.88,64.66,64.83,12200.0,42.8426,42.8426,42.6973,42.8096,12200.0
2011-12-01 11:40:00,64.8,64.97,64.8,64.95,10500.0,42.7898,42.902,42.7898,42.8888,10500.0
2011-12-01 11:45:00,64.96,65.05,64.9,64.98,13300.0,42.8954,42.9548,42.8558,42.9086,13300.0
2011-12-01 11:50:00,64.99,65.19,64.98,65.19,13100.0,42.9152,43.0473,42.9086,43.0473,13100.0
2011-12-01 11:55:00,65.18,65.21,65.09,65.16,14400.0,43.0407,43.0605,42.9813,43.0275,14400.0
2011-12-01 12:00:00,65.18,65.18,65.0,65.03,16600.0,43.0407,43.0407,42.9218,42.9416,16600.0
2011-12-01 12:05:00,65.03,65.13,64.99,65.02,13200.0,42.9416,43.0077,42.9152,42.935,13200.0
2011-12-01 12:10:00,65.04,65.05,64.93,65.01,11500.0,42.9482,42.9548,42.8756,42.9284,11500.0
2011-12-01 12:15:00,65.02,65.04,64.94,65.03,8500.0,42.935,42.9482,42.8822,42.9416,8500.0
2011-12-01 12:20:00,65.05,65.15,64.96,65.14,9800.0,42.9548,43.0209,42.8954,43.0143,9800.0
2011-12-01 12:25:00,65.14,65.17,65.08,65.08,10800.0,43.0143,43.0341,42.9747,42.9747,10800.0
2011-12-01 12:30:00,65.08,65.23,65.06,65.17,23300.0,42.9747,43.0737,42.9614,43.0341,23300.0
2011-12-01 12:35:00,65.17,65.18,65.05,65.1,12000.0,43.0341,43.0407,42.9548,42.9879,12000.0
2011-12-01 12:40:00,65.09,65.12,64.97,65.01,12100.0,42.9813,43.0011,42.902,42.9284,12100.0
2011-12-01 12:45:00,65.03,65.07,64.94,65.03,12600.0,42.9416,42.9681,42.8822,42.9416,12600.0
2011-12-01 12:50:00,65.02,65.1,64.95,64.98,12600.0,42.935,42.9879,42.8888,42.9086,12600.0
2011-12-01 12:55:00,64.99,64.99,64.77,64.78,22700.0,42.9152,42.9152,42.77,42.7766,22700.0
2011-12-01 13:00:00,64.79,64.9,64.78,64.84,16000.0,42.7832,42.8558,42.7766,42.8162,16000.0
2011-12-01 13:05:00,64.86,64.88,64.79,64.79,11200.0,42.8294,42.8426,42.7832,42.7832,11200.0
2011-12-01 13:10:00,64.82,64.93,64.81,64.89,21700.0,42.803,42.8756,42.7964,42.8492,21700.0
2011-12-01 13:15:00,64.91,65.07,64.89,65.07,16600.0,42.8624,42.9681,42.8492,42.9681,16600.0
2011-12-01 13:20:00,65.06,65.09,65.0,65.05,30100.0,42.9614,42.9813,42.9218,42.9548,30100.0
2011-12-01 13:25:00,65.04,65.1,65.02,65.07,7100.0,42.9482,42.9879,42.935,42.9681,7100.0
2011-12-01 13:30:00,65.06,65.09,65.0,65.01,13300.0,42.9614,42.9813,42.9218,42.9284,13300.0
2011-12-01 13:35:00,65.01,65.04,64.95,64.96,12400.0,42.9284,42.9482,42.8888,42.8954,12400.0
2011-12-01 13:40:00,64.97,65.16,64.97,65.1,18400.0,42.902,43.0275,42.902,42.9879,18400.0
2011-12-01 13:45:00,65.12,65.22,65.06,65.22,16300.0,43.0011,43.0671,42.9614,43.0671,16300.0
2011-12-01 13:50:00,65.22,65.31,65.2,65.26,20200.0,43.0671,43.1265,43.0539,43.0935,20200.0
2011-12-01 13:55:00,65.27,65.45,65.24,65.44,31700.0,43.1001,43.219,43.0803,43.2124,31700.0
2011-12-01 14:00:00,65.44,65.44,65.29,65.3,16100.0,43.2124,43.2124,43.1133,43.1199,16100.0
2011-12-01 14:05:00,65.3,65.36,65.24,65.31,20300.0,43.1199,43.1595,43.0803,43.1265,20300.0
2011-12-01 14:10:00,65.32,65.36,65.24,65.26,13100.0,43.1331,43.1595,43.0803,43.0935,13100.0
2011-12-01 14:15:00,65.26,65.29,65.15,65.18,10900.0,43.0935,43.1133,43.0209,43.0407,10900.0
2011-12-01 14:20:00,65.19,65.27,65.19,65.2,12700.0,43.0473,43.1001,43.0473,43.0539,12700.0
2011-12-01 14:25:00,65.2,65.26,65.2,65.22,7400.0,43.0539,43.0935,43.0539,43.0671,7400.0
2011-12-01 14:30:00,65.22,65.23,65.1,65.12,13500.0,43.0671,43.0737,42.9879,43.0011,13500.0
2011-12-01 14:35:00,65.13,65.23,65.13,65.2,10700.0,43.0077,43.0737,43.0077,43.0539,10700.0
2011-12-01 14:40:00,65.21,65.21,65.07,65.1,14300.0,43.0605,43.0605,42.9681,42.9879,14300.0
2011-12-01 14:45:00,65.13,65.32,65.13,65.25,13100.0,43.0077,43.1331,43.0077,43.0869,13100.0
2011-12-01 14:50:00,65.26,65.3,65.2,65.29,14900.0,43.0935,43.1199,43.0539,43.1133,14900.0
2011-12-01 14:55:00,65.3,65.32,65.18,65.24,24200.0,43.1199,43.1331,43.0407,43.0803,24200.0
2011-12-01 15:00:00,65.22,65.26,65.18,65.21,17100.0,43.0671,43.0935,43.0407,43.0605,17100.0
2011-12-01 15:05:00,65.21,65.28,65.03,65.06,20600.0,43.0605,43.1067,42.9416,42.9614,20600.0
2011-12-01 15:10:00,65.05,65.18,65.05,65.15,16700.0,42.9548,43.0407,42.9548,43.0209,16700.0
2011-12-01 15:15:00,65.15,65.2,65.13,65.15,15900.0,43.0209,43.0539,43.0077,43.0209,15900.0
2011-12-01 15:20:00,65.15,65.25,65.1,65.23,52800.0,43.0209,43.0869,42.9879,43.0737,52800.0
2011-12-01 15:25:00,65.24,65.32,65.21,65.29,24800.0,43.0803,43.1331,43.0605,43.1133,24800.0
2011-12-01 15:30:00,65.28,65.31,65.19,65.22,43600.0,43.1067,43.1265,43.0473,43.0671,43600.0
2011-12-01 15:35:00,65.22,65.33,65.22,65.24,62600.0,43.0671,43.1397,43.0671,43.0803,62600.0
2011-12-01 15:40:00,65.23,65.25,65.04,65.1,61800.0,43.0737,43.0869,42.9482,42.9879,61800.0
2011-12-01 15:45:00,65.09,65.12,64.88,64.98,137400.0,42.9813,43.0011,42.8426,42.9086,137400.0
2011-12-01 15:50:00,65.0,65.12,64.94,64.99,40200.0,42.9218,43.0011,42.8822,42.9152,40200.0
2011-12-01 15:55:00,64.99,65.1,64.9,65.09,159400.0,42.9152,42.9879,42.8558,42.9813,159400.0
2011-12-02 09:30:00,65.91,66.19,65.67,65.97,140500.0,43.5227,43.7076,43.3643,43.5624,140500.0
2011-12-02 09:35:00,65.97,66.02,65.84,65.91,77800.0,43.5624,43.5954,43.4765,43.5227,77800.0
2011-12-02 09:40:00,65.92,65.94,65.62,65.77,74000.0,43.5293,43.5425,43.3312,43.4303,74000.0
2011-12-02 09:45:00,65.73,65.95,65.6,65.92,152100.0,43.4039,43.5491,43.318,43.5293,152100.0
2011-12-02 09:50:00,65.92,66.06,65.8,65.96,106100.0,43.5293,43.6218,43.4501,43.5558,106100.0
2011-12-02 09:55:00,65.99,66.12,65.89,66.12,59300.0,43.5756,43.6614,43.5095,43.6614,59300.0
2011-12-02 10:00:00,66.08,66.21,66.02,66.03,52600.0,43.635,43.7208,43.5954,43.602,52600.0
2011-12-02 10:05:00,66.04,66.14,66.0,66.03,54100.0,43.6086,43.6746,43.5822,43.602,54100.0
2011-12-02 10:10:00,66.03,66.16,65.96,66.12,48600.0,43.602,43.6878,43.5558,43.6614,48600.0
2011-12-02 10:15:00,66.14,66.24,66.1,66.24,45900.0,43.6746,43.7406,43.6482,43.7406,45900.0
2011-12-02 10:20:00,66.24,66.31,66.13,66.27,21900.0,43.7406,43.7869,43.668,43.7605,21900.0
2011-12-02 10:25:00,66.28,66.43,66.28,66.35,34500.0,43.7671,43.8661,43.7671,43.8133,34500.0
2011-12-02 10:30:00,66.36,66.49,66.32,66.47,78500.0,43.8199,43.9057,43.7935,43.8925,78500.0
2011-12-02 10:35:00,66.47,66.54,66.38,66.51,72400.0,43.8925,43.9387,43.8331,43.9189,72400.0
2011-12-02 10:40:00,66.51,66.51,66.28,66.38,20400.0,43.9189,43.9189,43.7671,43.8331,20400.0
2011-12-02 10:45:00,66.38,66.4,66.25,66.34,19500.0,43.8331,43.8463,43.7472,43.8067,19500.0
2011-12-02 10:50:00,66.35,66.35,66.2,66.28,38600.0,43.8133,43.8133,43.7142,43.7671,38600.0
2011-12-02 10:55:00,66.28,66.34,66.17,66.25,34900.0,43.7671,43.8067,43.6944,43.7472,34900.0
2011-12-02 11:00:00,66.23,66.34,66.1,66.13,36700.0,43.734,43.8067,43.6482,43.668,36700.0
2011-12-02 11:05:00,66.14,66.18,66.0,66.11,80000.0,43.6746,43.701,43.5822,43.6548,80000.0
2011-12-02 11:10:00,66.07,66.14,65.91,65.93,49400.0,43.6284,43.6746,43.5227,43.5359,49400.0
2011-12-02 11:15:00,65.9,66.07,65.87,66.03,35100.0,43.5161,43.6284,43.4963,43.602,35100.0
2011-12-02 11:20:00,66.02,66.12,65.98,66.06,15300.0,43.5954,43.6614,43.569,43.6218,15300.0
2011-12-02 11:25:00,66.03,66.18,65.92,66.15,26200.0,43.602,43.701,43.5293,43.6812,26200.0
2011-12-02 11:30:00,66.19,66.25,66.06,66.13,50500.0,43.7076,43.7472,43.6218,43.668,50500.0
2011-12-02 11:35:00,66.12,66.14,65.92,66.07,60900.0,43.6614,43.6746,43.5293,43.6284,60900.0
2011-12-02 11:40:00,66.04,66.06,65.93,66.0,113900.0,43.6086,43.6218,43.5359,43.5822,113900.0
2011-12-02 11:45:00,66.0,66.08,65.94,65.95,73600.0,43.5822,43.635,43.5425,43.5491,73600.0
2011-12-02 11:50:00,65.95,66.13,65.94,66.12,66300.0,43.5491,43.668,43.5425,43.6614,66300.0
2011-12-02 11:55:00,66.11,66.12,66.03,66.1,24300.0,43.6548,43.6614,43.602,43.6482,24300.0
2011-12-02 12:00:00,66.07,66.12,66.04,66.11,29500.0,43.6284,43.6614,43.6086,43.6548,29500.0
2011-12-02 12:05:00,66.13,66.3,66.1,66.21,64700.0,43.668,43.7803,43.6482,43.7208,64700.0
2011-12-02 12:10:00,66.19,66.23,66.06,66.06,22000.0,43.7076,43.734,43.6218,43.6218,22000.0
2011-12-02 12:15:00,66.05,66.15,66.01,66.1,19100.0,43.6152,43.6812,43.5888,43.6482,19100.0
2011-12-02 12:20:00,66.11,66.14,66.04,66.06,27200.0,43.6548,43.6746,43.6086,43.6218,27200.0
2011-12-02 12:25:00,66.08,66.11,65.94,65.97,28200.0,43.635,43.6548,43.5425,43.5624,28200.0
2011-12-02 12:30:00,65.99,66.06,65.92,66.0,20500.0,43.5756,43.6218,43.5293,43.5822,20500.0
2011-12-02 12:35:00,66.05,66.05,65.89,66.02,22900.0,43.6152,43.6152,43.5095,43.5954,22900.0
2011-12-02 12:40:00,66.01,66.05,65.93,65.96,22000.0,43.5888,43.6152,43.5359,43.5558,22000.0
2011-12-02 12:45:00,65.91,66.11,65.87,66.07,14200.0,43.5227,43.6548,43.4963,43.6284,14200.0
2011-12-02 12:50:00,66.05,66.07,65.98,66.07,10800.0,43.6152,43.6284,43.569,43.6284,10800.0
2011-12-02 12:55:00,66.07,66.07,65.93,65.94,10900.0,43.6284,43.6284,43.5359,43.5425,10900.0
2011-12-02 13:00:00,65.91,66.03,65.88,65.93,23800.0,43.5227,43.602,43.5029,43.5359,23800.0
2011-12-02 13:05:00,65.95,66.03,65.84,65.88,17500.0,43.5491,43.602,43.4765,43.5029,17500.0
2011-12-02 13:10:00,65.87,65.9,65.71,65.71,15600.0,43.4963,43.5161,43.3907,43.3907,15600.0
2011-12-02 13:15:00,65.69,65.89,65.68,65.81,15600.0,43.3775,43.5095,43.3709,43.4567,15600.0
2011-12-02 13:20:00,65.82,65.92,65.82,65.83,21700.0,43.4633,43.5293,43.4633,43.4699,21700.0
2011-12-02 13:25:00,65.84,65.85,65.71,65.71,12600.0,43.4765,43.4831,43.3907,43.3907,12600.0
2011-12-02 13:30:00,65.71,65.78,65.65,65.77,24500.0,43.3907,43.4369,43.351,43.4303,24500.0
2011-12-02 13:35:00,65.78,65.79,65.66,65.68,14800.0,43.4369,43.4435,43.3577,43.3709,14800.0
2011-12-02 13:40:00,65.69,65.82,65.69,65.72,12800.0,43.3775,43.4633,43.3775,43.3973,12800.0
2011-12-02 13:45:00,65.71,65.97,65.71,65.89,27600.0,43.3907,43.5624,43.3907,43.5095,27600.0
2011-12-02 13:50:00,65.89,65.92,65.71,65.77,23000.0,43.5095,43.5293,43.3907,43.4303,23000.0
2011-12-02 13:55:00,65.77,65.86,65.72,65.83,15400.0,43.4303,43.4897,43.3973,43.4699,15400.0
2011-12-02 14:00:00,65.84,65.97,65.83,65.84,26700.0,43.4765,43.5624,43.4699,43.4765,26700.0
2011-12-02 14:05:00,65.83,65.83,65.65,65.78,63100.0,43.4699,43.4699,43.351,43.4369,63100.0
2011-12-02 14:10:00,65.77,65.8,65.7,65.76,24700.0,43.4303,43.4501,43.3841,43.4237,24700.0
2011-12-02 14:15:00,65.75,65.76,65.68,65.76,37300.0,43.4171,43.4237,43.3709,43.4237,37300.0
2011-12-02 14:20:00,65.75,65.88,65.71,65.85,22200.0,43.4171,43.5029,43.3907,43.4831,22200.0
2011-12-02 14:25:00,65.88,65.89,65.76,65.8,58700.0,43.5029,43.5095,43.4237,43.4501,58700.0
2011-12-02 14:30:00,65.79,65.89,65.77,65.79,27900.0,43.4435,43.5095,43.4303,43.4435,27900.0
2011-12-02 14:35:00,65.78,65.82,65.73,65.77,30400.0,43.4369,43.4633,43.4039,43.4303,30400.0
2011-12-02 14:40:00,65.78,65.83,65.75,65.75,24500.0,43.4369,43.4699,43.4171,43.4171,24500.0
2011-12-02 14:45:00,65.73,65.84,65.72,65.79,23100.0,43.4039,43.4765,43.3973,43.4435,23100.0
2011-12-02 14:50:00,65.8,65.81,65.71,65.72,16100.0,43.4501,43.4567,43.3907,43.3973,16100.0
2011-12-02 14:55:00,65.73,65.75,65.59,65.64,18500.0,43.4039,43.4171,43.3114,43.3444,18500.0
2011-12-02 15:00:00,65.62,65.74,65.58,65.71,51900.0,43.3312,43.4105,43.3048,43.3907,51900.0
2011-12-02 15:05:00,65.72,65.75,65.66,65.68,27100.0,43.3973,43.4171,43.3577,43.3709,27100.0
2011-12-02 15:10:00,65.68,65.82,65.66,65.8,23800.0,43.3709,43.4633,43.3577,43.4501,23800.0
2011-12-02 15:15:00,65.8,65.87,65.7,65.7,25400.0,43.4501,43.4963,43.3841,43.3841,25400.0
2011-12-02 15:20:00,65.7,65.77,65.64,65.7,30800.0,43.3841,43.4303,43.3444,43.3841,30800.0
2011-12-02 15:25:00,65.69,65.76,65.6,65.64,37000.0,43.3775,43.4237,43.318,43.3444,37000.0
2011-12-02 15:30:00,65.65,65.67,65.54,65.54,40000.0,43.351,43.3643,43.2784,43.2784,40000.0
2011-12-02 15:35:00,65.56,65.75,65.54,65.64,29400.0,43.2916,43.4171,43.2784,43.3444,29400.0
2011-12-02 15:40:00,65.65,65.7,65.45,65.46,29100.0,43.351,43.3841,43.219,43.2256,29100.0
2011-12-02 15:45:00,65.46,65.5,65.26,65.26,101900.0,43.2256,43.252,43.0935,43.0935,101900.0
2011-12-02 15:50:00,65.27,65.41,65.23,65.36,65100.0,43.1001,43.1926,43.0737,43.1595,65100.0
2011-12-02 15:55:00,65.37,65.53,65.3,65.4,123800.0,43.1662,43.2718,43.1199,43.186,123800.0
2011-12-05 09:30:00,66.94,67.5,66.8,67.29,162300.0,44.2029,44.5727,44.1104,44.434,162300.0
2011-12-05 09:35:00,67.3,67.51,67.16,67.21,76900.0,44.4406,44.5793,44.3482,44.3812,76900.0
2011-12-05 09:40:00,67.21,67.24,66.49,66.6,80300.0,44.3812,44.401,43.9057,43.9784,80300.0
2011-12-05 09:45:00,66.57,66.79,66.52,66.56,38200.0,43.9586,44.1038,43.9255,43.952,38200.0
2011-12-05 09:50:00,66.56,66.93,66.53,66.86,23700.0,43.952,44.1963,43.9321,44.1501,23700.0
2011-12-05 09:55:00,66.86,67.0,66.84,66.94,19100.0,44.1501,44.2425,44.1368,44.2029,19100.0
2011-12-05 10:00:00,66.94,67.0,66.75,66.84,33500.0,44.2029,44.2425,44.0774,44.1368,33500.0
2011-12-05 10:05:00,66.85,67.07,66.81,67.07,33900.0,44.1434,44.2887,44.117,44.2887,33900.0
2011-12-05 10:10:00,67.07,67.21,66.98,67.0,52200.0,44.2887,44.3812,44.2293,44.2425,52200.0
2011-12-05 10:15:00,67.0,67.13,66.96,67.03,47900.0,44.2425,44.3283,44.2161,44.2623,47900.0
2011-12-05 10:20:00,67.03,67.08,66.93,67.06,38900.0,44.2623,44.2953,44.1963,44.2821,38900.0
2011-12-05 10:25:00,67.05,67.17,66.97,67.09,26700.0,44.2755,44.3548,44.2227,44.3019,26700.0
2011-12-05 10:30:00,67.1,67.2,67.05,67.06,39300.0,44.3085,44.3746,44.2755,44.2821,39300.0
2011-12-05 10:35:00,67.05,67.14,67.0,67.0,25700.0,44.2755,44.3349,44.2425,44.2425,25700.0
2011-12-05 10:40:00,67.0,67.06,66.95,67.02,25500.0,44.2425,44.2821,44.2095,44.2557,25500.0
2011-12-05 10:45:00,67.02,67.16,67.02,67.06,70000.0,44.2557,44.3482,44.2557,44.2821,70000.0
2011-12-05 10:50:00,67.06,67.12,66.95,67.0,28700.0,44.2821,44.3217,44.2095,44.2425,28700.0
2011-12-05 10:55:00,66.99,67.01,66.83,66.83,30800.0,44.2359,44.2491,44.1302,44.1302,30800.0
2011-12-05 11:00:00,66.83,66.92,66.8,66.89,57600.0,44.1302,44.1897,44.1104,44.1699,57600.0
2011-12-05 11:05:00,66.86,67.15,66.85,67.15,90200.0,44.1501,44.3416,44.1434,44.3416,90200.0
2011-12-05 11:10:00,67.17,67.3,67.14,67.29,39900.0,44.3548,44.4406,44.3349,44.434,39900.0
2011-12-05 11:15:00,67.29,67.43,67.29,67.42,73100.0,44.434,44.5264,44.434,44.5198,73100.0
2011-12-05 11:20:00,67.42,67.48,67.36,67.37,93200.0,44.5198,44.5595,44.4802,44.4868,93200.0
2011-12-05 11:25:00,67.37,67.62,67.36,67.59,58000.0,44.4868,44.6519,44.4802,44.6321,58000.0
2011-12-05 11:30:00,67.59,67.61,67.49,67.49,50700.0,44.6321,44.6453,44.5661,44.5661,50700.0
2011-12-05 11:35:00,67.52,67.7,67.46,67.68,53900.0,44.5859,44.7047,44.5463,44.6915,53900.0
2011-12-05 11:40:00,67.7,67.77,67.65,67.76,49800.0,44.7047,44.751,44.6717,44.7444,49800.0
2011-12-05 11:45:00,67.77,67.89,67.7,67.87,57800.0,44.751,44.8302,44.7047,44.817,57800.0
2011-12-05 11:50:00,67.83,67.83,67.53,67.56,46200.0,44.7906,44.7906,44.5925,44.6123,46200.0
2011-12-05 11:55:00,67.55,67.56,67.38,67.4,20200.0,44.6057,44.6123,44.4934,44.5066,20200.0
2011-12-05 12:00:00,67.37,67.41,67.3,67.38,18900.0,44.4868,44.5132,44.4406,44.4934,18900.0
2011-12-05 12:05:00,67.37,67.53,67.34,67.43,23400.0,44.4868,44.5925,44.467,44.5264,23400.0
2011-12-05 12:10:00,67.43,67.54,67.43,67.5,19500.0,44.5264,44.5991,44.5264,44.5727,19500.0
2011-12-05 12:15:00,67.5,67.58,67.48,67.58,15300.0,44.5727,44.6255,44.5595,44.6255,15300.0
2011-12-05 12:20:00,67.59,67.61,67.54,67.61,21800.0,44.6321,44.6453,44.5991,44.6453,21800.0
2011-12-05 12:25:00,67.59,67.59,67.44,67.44,9800.0,44.6321,44.6321,44.533,44.533,9800.0
2011-12-05 12:30:00,67.45,67.57,67.42,67.57,18100.0,44.5397,44.6189,44.5198,44.6189,18100.0
2011-12-05 12:35:00,67.55,67.58,67.4,67.4,16000.0,44.6057,44.6255,44.5066,44.5066,16000.0
2011-12-05 12:40:00,67.4,67.4,67.31,67.34,20600.0,44.5066,44.5066,44.4472,44.467,20600.0
2011-12-05 12:45:00,67.34,67.38,67.3,67.34,13400.0,44.467,44.4934,44.4406,44.467,13400.0
2011-12-05 12:50:00,67.34,67.37,67.28,67.32,14200.0,44.467,44.4868,44.4274,44.4538,14200.0
2011-12-05 12:55:00,67.36,67.38,67.24,67.24,18400.0,44.4802,44.4934,44.401,44.401,18400.0
2011-12-05 13:00:00,67.23,67.3,67.21,67.23,13600.0,44.3944,44.4406,44.3812,44.3944,13600.0
2011-12-05 13:05:00,67.21,67.25,67.17,67.2,12300.0,44.3812,44.4076,44.3548,44.3746,12300.0
2011-12-05 13:10:00,67.2,67.2,67.1,67.11,10000.0,44.3746,44.3746,44.3085,44.3151,10000.0
2011-12-05 13:15:00,67.09,67.18,67.06,67.11,10100.0,44.3019,44.3614,44.2821,44.3151,10100.0
2011-12-05 13:20:00,67.11,67.16,66.97,67.02,14800.0,44.3151,44.3482,44.2227,44.2557,14800.0
2011-12-05 13:25:00,67.02,67.1,67.01,67.07,9900.0,44.2557,44.3085,44.2491,44.2887,9900.0
2011-12-05 13:30:00,67.07,67.1,67.02,67.08,13500.0,44.2887,44.3085,44.2557,44.2953,13500.0
2011-12-05 13:35:00,67.06,67.17,67.03,67.04,19200.0,44.2821,44.3548,44.2623,44.2689,19200.0
2011-12-05 13:40:00,67.05,67.08,66.7,66.8,21400.0,44.2755,44.2953,44.0444,44.1104,21400.0
2011-12-05 13:45:00,66.78,66.83,66.47,66.49,34000.0,44.0972,44.1302,43.8925,43.9057,34000.0
2011-12-05 13:50:00,66.46,66.56,66.34,66.43,50200.0,43.8859,43.952,43.8067,43.8661,50200.0
2011-12-05 13:55:00,66.42,66.63,66.38,66.5,52900.0,43.8595,43.9982,43.8331,43.9123,52900.0
2011-12-05 14:00:00,66.5,66.51,66.31,66.31,38400.0,43.9123,43.9189,43.7869,43.7869,38400.0
2011-12-05 14:05:00,66.31,66.31,66.08,66.16,54700.0,43.7869,43.7869,43.635,43.6878,54700.0
2011-12-05 14:10:00,66.17,66.33,66.17,66.27,37100.0,43.6944,43.8001,43.6944,43.7605,37100.0
2011-12-05 14:15:00,66.22,66.41,66.13,66.4,38000.0,43.7274,43.8529,43.668,43.8463,38000.0
2011-12-05 14:20:00,66.42,66.47,66.35,66.35,23200.0,43.8595,43.8925,43.8133,43.8133,23200.0
2011-12-05 14:25:00,66.35,66.36,66.21,66.34,36100.0,43.8133,43.8199,43.7208,43.8067,36100.0
2011-12-05 14:30:00,66.34,66.43,66.27,66.32,35800.0,43.8067,43.8661,43.7605,43.7935,35800.0
2011-12-05 14:35:00,66.3,66.4,66.3,66.35,19100.0,43.7803,43.8463,43.7803,43.8133,19100.0
2011-12-05 14:40:00,66.36,66.4,66.22,66.28,18600.0,43.8199,43.8463,43.7274,43.7671,18600.0
2011-12-05 14:45:00,66.29,66.34,66.21,66.34,21600.0,43.7737,43.8067,43.7208,43.8067,21600.0
2011-12-05 14:50:00,66.33,66.36,66.28,66.33,26500.0,43.8001,43.8199,43.7671,43.8001,26500.0
2011-12-05 14:55:00,66.34,66.47,66.29,66.43,34900.0,43.8067,43.8925,43.7737,43.8661,34900.0
2011-12-05 15:00:00,66.44,66.46,66.32,66.4,44000.0,43.8727,43.8859,43.7935,43.8463,44000.0
2011-12-05 15:05:00,66.4,66.48,65.97,66.07,98400.0,43.8463,43.8991,43.5624,43.6284,98400.0
2011-12-05 15:10:00,66.07,66.16,65.91,65.91,34200.0,43.6284,43.6878,43.5227,43.5227,34200.0
2011-12-05 15:15:00,65.89,65.94,65.69,65.89,45900.0,43.5095,43.5425,43.3775,43.5095,45900.0
2011-12-05 15:20:00,65.89,65.94,65.76,65.85,46600.0,43.5095,43.5425,43.4237,43.4831,46600.0
2011-12-05 15:25:00,65.85,65.94,65.73,65.78,41600.0,43.4831,43.5425,43.4039,43.4369,41600.0
2011-12-05 15:30:00,65.79,65.95,65.72,65.87,49400.0,43.4435,43.5491,43.3973,43.4963,49400.0
2011-12-05 15:35:00,65.88,65.95,65.77,65.89,40000.0,43.5029,43.5491,43.4303,43.5095,40000.0
2011-12-05 15:40:00,65.88,65.98,65.73,65.91,52200.0,43.5029,43.569,43.4039,43.5227,52200.0
2011-12-05 15:45:00,65.91,66.29,65.9,66.19,100000.0,43.5227,43.7737,43.5161,43.7076,100000.0
2011-12-05 15:50:00,66.18,66.41,66.05,66.39,125200.0,43.701,43.8529,43.6152,43.8397,125200.0
2011-12-05 15:55:00,66.38,66.45,66.28,66.39,218600.0,43.8331,43.8793,43.7671,43.8397,218600.0
2011-12-06 09:30:00,66.42,66.98,66.42,66.93,53700.0,43.8595,44.2293,43.8595,44.1963,53700.0
2011-12-06 09:35:00,66.94,67.03,66.6,66.6,35300.0,44.2029,44.2623,43.9784,43.9784,35300.0
2011-12-06 09:40:00,66.63,66.65,66.23,66.23,30900.0,43.9982,44.0114,43.734,43.734,30900.0
2011-12-06 09:45:00,66.23,66.24,65.92,65.96,34500.0,43.734,43.7406,43.5293,43.5558,34500.0
2011-12-06 09:50:00,65.98,66.2,65.91,66.18,36300.0,43.569,43.7142,43.5227,43.701,36300.0
2011-12-06 09:55:00,66.16,66.44,66.15,66.38,41600.0,43.6878,43.8727,43.6812,43.8331,41600.0
2011-12-06 10:00:00,66.37,66.56,66.35,66.49,45200.0,43.8265,43.952,43.8133,43.9057,45200.0
2011-12-06 10:05:00,66.53,66.56,66.38,66.4,26400.0,43.9321,43.952,43.8331,43.8463,26400.0
2011-12-06 10:10:00,66.4,66.45,66.22,66.42,27100.0,43.8463,43.8793,43.7274,43.8595,27100.0
2011-12-06 10:15:00,66.43,66.53,66.38,66.44,33900.0,43.8661,43.9321,43.8331,43.8727,33900.0
2011-12-06 10:20:00,66.45,66.64,66.33,66.56,66600.0,43.8793,44.0048,43.8001,43.952,66600.0
2011-12-06 10:25:00,66.58,66.63,66.49,66.61,33600.0,43.9652,43.9982,43.9057,43.985,33600.0
2011-12-06 10:30:00,66.61,66.82,66.61,66.7,72900.0,43.985,44.1236,43.985,44.0444,72900.0
2011-12-06 10:35:00,66.66,66.78,66.63,66.76,22000.0,44.018,44.0972,43.9982,44.084,22000.0
2011-12-06 10:40:00,66.75,66.79,66.55,66.59,46000.0,44.0774,44.1038,43.9453,43.9718,46000.0
2011-12-06 10:45:00,66.6,66.62,66.44,66.49,31400.0,43.9784,43.9916,43.8727,43.9057,31400.0
2011-12-06 10:50:00,66.51,66.61,66.46,66.47,25300.0,43.9189,43.985,43.8859,43.8925,25300.0
2011-12-06 10:55:00,66.48,66.5,66.35,66.5,28500.0,43.8991,43.9123,43.8133,43.9123,28500.0
2011-12-06 11:00:00,66.49,66.58,66.47,66.54,54800.0,43.9057,43.9652,43.8925,43.9387,54800.0
2011-12-06 11:05:00,66.56,66.58,66.42,66.45,32800.0,43.952,43.9652,43.8595,43.8793,32800.0
2011-12-06 11:10:00,66.43,66.44,66.34,66.43,33800.0,43.8661,43.8727,43.8067,43.8661,33800.0
2011-12-06 11:15:00,66.42,66.43,66.31,66.31,18400.0,43.8595,43.8661,43.7869,43.7869,18400.0
2011-12-06 11:20:00,66.31,66.5,66.31,66.38,26500.0,43.7869,43.9123,43.7869,43.8331,26500.0
2011-12-06 11:25:00,66.39,66.42,66.29,66.32,20200.0,43.8397,43.8595,43.7737,43.7935,20200.0
2011-12-06 11:30:00,66.33,66.34,66.17,66.17,55500.0,43.8001,43.8067,43.6944,43.6944,55500.0
2011-12-06 11:35:00,66.15,66.28,66.1,66.24,59400.0,43.6812,43.7671,43.6482,43.7406,59400.0
2011-12-06 11:40:00,66.22,66.31,66.18,66.18,18700.0,43.7274,43.7869,43.701,43.701,18700.0
2011-12-06 11:45:00,66.17,66.24,66.11,66.18,17100.0,43.6944,43.7406,43.6548,43.701,17100.0
2011-12-06 11:50:00,66.17,66.41,66.16,66.41,29600.0,43.6944,43.8529,43.6878,43.8529,29600.0
2011-12-06 11:55:00,66.4,66.56,66.39,66.47,21300.0,43.8463,43.952,43.8397,43.8925,21300.0
2011-12-06 12:00:00,66.47,66.52,66.34,66.37,17000.0,43.8925,43.9255,43.8067,43.8265,17000.0
2011-12-06 12:05:00,66.4,66.44,66.35,66.41,24600.0,43.8463,43.8727,43.8133,43.8529,24600.0
2011-12-06 12:10:00,66.41,66.53,66.4,66.49,16200.0,43.8529,43.9321,43.8463,43.9057,16200.0
2011-12-06 12:15:00,66.51,66.61,66.51,66.51,49000.0,43.9189,43.985,43.9189,43.9189,49000.0
2011-12-06 12:20:00,66.51,66.66,66.51,66.63,29200.0,43.9189,44.018,43.9189,43.9982,29200.0
2011-12-06 12:25:00,66.62,66.7,66.56,66.7,13600.0,43.9916,44.0444,43.952,44.0444,13600.0
2011-12-06 12:30:00,66.69,66.78,66.65,66.68,14600.0,44.0378,44.0972,44.0114,44.0312,14600.0
2011-12-06 12:35:00,66.68,66.87,66.64,66.79,26000.0,44.0312,44.1567,44.0048,44.1038,26000.0
2011-12-06 12:40:00,66.78,66.81,66.68,66.7,25700.0,44.0972,44.117,44.0312,44.0444,25700.0
2011-12-06 12:45:00,66.7,66.73,66.66,66.68,21800.0,44.0444,44.0642,44.018,44.0312,21800.0
2011-12-06 12:50:00,66.69,66.75,66.64,66.7,11100.0,44.0378,44.0774,44.0048,44.0444,11100.0
2011-12-06 12:55:00,66.69,66.78,66.68,66.7,49400.0,44.0378,44.0972,44.0312,44.0444,49400.0
2011-12-06 13:00:00,66.69,66.7,66.62,66.65,17600.0,44.0378,44.0444,43.9916,44.0114,17600.0
2011-12-06 13:05:00,66.64,66.67,66.55,66.63,25500.0,44.0048,44.0246,43.9453,43.9982,25500.0
2011-12-06 13:10:00,66.63,66.7,66.53,66.69,19900.0,43.9982,44.0444,43.9321,44.0378,19900.0
2011-12-06 13:15:00,66.68,66.84,66.68,66.81,27100.0,44.0312,44.1368,44.0312,44.117,27100.0
2011-12-06 13:20:00,66.84,67.07,66.83,67.07,64700.0,44.1368,44.2887,44.1302,44.2887,64700.0
2011-12-06 13:25:00,67.06,67.11,66.99,67.1,26100.0,44.2821,44.3151,44.2359,44.3085,26100.0
2011-12-06 13:30:00,67.11,67.13,66.96,66.99,34000.0,44.3151,44.3283,44.2161,44.2359,34000.0
2011-12-06 13:35:00,66.96,66.98,66.89,66.91,31600.0,44.2161,44.2293,44.1699,44.1831,31600.0
2011-12-06 13:40:00,66.92,66.92,66.69,66.69,41600.0,44.1897,44.1897,44.0378,44.0378,41600.0
2011-12-06 13:45:00,66.68,66.77,66.68,66.73,13600.0,44.0312,44.0906,44.0312,44.0642,13600.0
2011-12-06 13:50:00,66.71,66.8,66.7,66.8,16200.0,44.051,44.1104,44.0444,44.1104,16200.0
2011-12-06 13:55:00,66.8,66.81,66.66,66.68,18900.0,44.1104,44.117,44.018,44.0312,18900.0
2011-12-06 14:00:00,66.68,66.71,66.56,66.62,34500.0,44.0312,44.051,43.952,43.9916,34500.0
2011-12-06 14:05:00,66.62,66.69,66.59,66.66,35900.0,43.9916,44.0378,43.9718,44.018,35900.0
2011-12-06 14:10:00,66.66,66.75,66.63,66.74,32000.0,44.018,44.0774,43.9982,44.0708,32000.0
2011-12-06 14:15:00,66.74,66.94,66.73,66.86,77200.0,44.0708,44.2029,44.0642,44.1501,77200.0
2011-12-06 14:20:00,66.84,66.92,66.79,66.83,61300.0,44.1368,44.1897,44.1038,44.1302,61300.0
2011-12-06 14:25:00,66.85,66.95,66.84,66.95,26500.0,44.1434,44.2095,44.1368,44.2095,26500.0
2011-12-06 14:30:00,66.94,67.07,66.94,67.0,29300.0,44.2029,44.2887,44.2029,44.2425,29300.0
2011-12-06 14:35:00,66.99,67.17,66.91,67.17,30100.0,44.2359,44.3548,44.1831,44.3548,30100.0
2011-12-06 14:40:00,67.16,67.31,67.16,67.24,35500.0,44.3482,44.4472,44.3482,44.401,35500.0
2011-12-06 14:45:00,67.25,67.34,67.23,67.34,34000.0,44.4076,44.467,44.3944,44.467,34000.0
2011-12-06 14:50:00,67.34,67.42,67.3,67.35,62000.0,44.467,44.5198,44.4406,44.4736,62000.0
2011-12-06 14:55:00,67.37,67.45,67.35,67.36,22100.0,44.4868,44.5397,44.4736,44.4802,22100.0
2011-12-06 15:00:00,67.37,67.43,67.34,67.38,31600.0,44.4868,44.5264,44.467,44.4934,31600.0
2011-12-06 15:05:00,67.37,67.38,67.31,67.33,42400.0,44.4868,44.4934,44.4472,44.4604,42400.0
2011-12-06 15:10:00,67.32,67.5,67.32,67.46,64300.0,44.4538,44.5727,44.4538,44.5463,64300.0
2011-12-06 15:15:00,67.46,67.49,67.4,67.4,44400.0,44.5463,44.5661,44.5066,44.5066,44400.0
2011-12-06 15:20:00,67.38,67.48,67.37,67.44,50100.0,44.4934,44.5595,44.4868,44.533,50100.0
2011-12-06 15:25:00,67.44,67.47,67.15,67.18,68900.0,44.533,44.5529,44.3416,44.3614,68900.0
2011-12-06 15:30:00,67.18,67.35,67.18,67.33,50800.0,44.3614,44.4736,44.3614,44.4604,50800.0
2011-12-06 15:35:00,67.34,67.38,67.29,67.32,64100.0,44.467,44.4934,44.434,44.4538,64100.0
2011-12-06 15:40:00,67.32,67.36,67.11,67.17,48500.0,44.4538,44.4802,44.3151,44.3548,48500.0
2011-12-06 15:45:00,67.17,67.21,67.08,67.14,65600.0,44.3548,44.3812,44.2953,44.3349,65600.0
2011-12-06 15:50:00,67.15,67.16,67.05,67.05,55100.0,44.3416,44.3482,44.2755,44.2755,55100.0
2011-12-06 15:55:00,67.05,67.12,67.0,67.02,138700.0,44.2755,44.3217,44.2425,44.2557,138700.0
2011-12-07 09:30:00,66.6,66.66,66.0,66.05,57500.0,43.9784,44.018,43.5822,43.6152,57500.0
2011-12-07 09:35:00,66.04,66.31,65.96,66.21,20500.0,43.6086,43.7869,43.5558,43.7208,20500.0
2011-12-07 09:40:00,66.21,66.21,65.94,66.09,28100.0,43.7208,43.7208,43.5425,43.6416,28100.0
2011-12-07 09:45:00,66.13,66.3,66.04,66.08,43800.0,43.668,43.7803,43.6086,43.635,43800.0
2011-12-07 09:50:00,66.08,66.21,66.03,66.08,66700.0,43.635,43.7208,43.602,43.635,66700.0
2011-12-07 09:55:00,66.04,66.2,65.94,66.13,32100.0,43.6086,43.7142,43.5425,43.668,32100.0
2011-12-07 10:00:00,66.1,66.13,66.03,66.09,31100.0,43.6482,43.668,43.602,43.6416,31100.0
2011-12-07 10:05:00,66.06,66.09,65.97,65.98,58900.0,43.6218,43.6416,43.5624,43.569,58900.0
2011-12-07 10:10:00,66.0,66.18,65.94,66.11,41900.0,43.5822,43.701,43.5425,43.6548,41900.0
2011-12-07 10:15:00,66.1,66.12,65.88,65.96,32300.0,43.6482,43.6614,43.5029,43.5558,32300.0
2011-12-07 10:20:00,65.97,66.02,65.77,65.81,33800.0,43.5624,43.5954,43.4303,43.4567,33800.0
2011-12-07 10:25:00,65.82,65.85,65.64,65.81,31400.0,43.4633,43.4831,43.3444,43.4567,31400.0
2011-12-07 10:30:00,65.79,65.79,65.6,65.73,36000.0,43.4435,43.4435,43.318,43.4039,36000.0
2011-12-07 10:35:00,65.73,65.8,65.64,65.74,36700.0,43.4039,43.4501,43.3444,43.4105,36700.0
2011-12-07 10:40:00,65.73,65.82,65.65,65.68,26600.0,43.4039,43.4633,43.351,43.3709,26600.0
2011-12-07 10:45:00,65.69,65.84,65.69,65.75,24400.0,43.3775,43.4765,43.3775,43.4171,24400.0
2011-12-07 10:50:00,65.78,65.78,65.66,65.77,38400.0,43.4369,43.4369,43.3577,43.4303,38400.0
2011-12-07 10:55:00,65.74,65.77,65.63,65.77,56100.0,43.4105,43.4303,43.3378,43.4303,56100.0
2011-12-07 11:00:00,65.75,66.01,65.72,65.92,42600.0,43.4171,43.5888,43.3973,43.5293,42600.0
2011-12-07 11:05:00,65.91,66.02,65.85,65.89,23100.0,43.5227,43.5954,43.4831,43.5095,23100.0
2011-12-07 11:10:00,65.85,65.85,65.77,65.8,37100.0,43.4831,43.4831,43.4303,43.4501,37100.0
2011-12-07 11:15:00,65.79,65.88,65.76,65.88,32600.0,43.4435,43.5029,43.4237,43.5029,32600.0
2011-12-07 11:20:00,65.88,66.11,65.82,66.02,45300.0,43.5029,43.6548,43.4633,43.5954,45300.0
2011-12-07 11:25:00,66.04,66.1,65.96,66.02,21700.0,43.6086,43.6482,43.5558,43.5954,21700.0
2011-12-07 11:30:00,66.04,66.08,65.94,66.01,39000.0,43.6086,43.635,43.5425,43.5888,39000.0
2011-12-07 11:35:00,66.03,66.08,65.85,65.92,39700.0,43.602,43.635,43.4831,43.5293,39700.0
2011-12-07 11:40:00,65.91,65.95,65.78,65.83,17600.0,43.5227,43.5491,43.4369,43.4699,17600.0
2011-12-07 11:45:00,65.83,65.85,65.76,65.85,34000.0,43.4699,43.4831,43.4237,43.4831,34000.0
2011-12-07 11:50:00,65.82,65.91,65.79,65.86,41600.0,43.4633,43.5227,43.4435,43.4897,41600.0
2011-12-07 11:55:00,65.86,66.0,65.81,66.0,15000.0,43.4897,43.5822,43.4567,43.5822,15000.0
2011-12-07 12:00:00,65.99,66.09,65.96,66.01,35100.0,43.5756,43.6416,43.5558,43.5888,35100.0
2011-12-07 12:05:00,66.01,66.06,65.99,66.02,15100.0,43.5888,43.6218,43.5756,43.5954,15100.0
2011-12-07 12:10:00,66.01,66.07,65.96,66.02,24700.0,43.5888,43.6284,43.5558,43.5954,24700.0
2011-12-07 12:15:00,66.0,66.49,66.0,66.06,15000.0,43.5822,43.9057,43.5822,43.6218,15000.0
2011-12-07 12:20:00,66.06,66.16,66.05,66.16,20100.0,43.6218,43.6878,43.6152,43.6878,20100.0
2011-12-07 12:25:00,66.16,66.4,66.16,66.36,26600.0,43.6878,43.8463,43.6878,43.8199,26600.0
2011-12-07 12:30:00,66.35,66.39,66.28,66.33,27000.0,43.8133,43.8397,43.7671,43.8001,27000.0
2011-12-07 12:35:00,66.33,66.41,66.33,66.38,28500.0,43.8001,43.8529,43.8001,43.8331,28500.0
2011-12-07 12:40:00,66.38,66.48,66.33,66.48,34600.0,43.8331,43.8991,43.8001,43.8991,34600.0
2011-12-07 12:45:00,66.49,66.52,66.34,66.37,26800.0,43.9057,43.9255,43.8067,43.8265,26800.0
2011-12-07 12:50:00,66.36,66.47,66.33,66.36,17000.0,43.8199,43.8925,43.8001,43.8199,17000.0
2011-12-07 12:55:00,66.35,66.44,66.33,66.35,18900.0,43.8133,43.8727,43.8001,43.8133,18900.0
2011-12-07 13:00:00,66.38,66.38,66.23,66.23,17100.0,43.8331,43.8331,43.734,43.734,17100.0
2011-12-07 13:05:00,66.25,66.33,66.13,66.15,21500.0,43.7472,43.8001,43.668,43.6812,21500.0
2011-12-07 13:10:00,66.13,66.18,66.11,66.16,33200.0,43.668,43.701,43.6548,43.6878,33200.0
2011-12-07 13:15:00,66.17,66.27,66.13,66.26,25100.0,43.6944,43.7605,43.668,43.7539,25100.0
2011-12-07 13:20:00,66.3,66.3,66.19,66.27,15300.0,43.7803,43.7803,43.7076,43.7605,15300.0
2011-12-07 13:25:00,66.29,66.36,66.27,66.33,46800.0,43.7737,43.8199,43.7605,43.8001,46800.0
2011-12-07 13:30:00,66.35,66.36,66.21,66.3,37600.0,43.8133,43.8199,43.7208,43.7803,37600.0
2011-12-07 13:35:00,66.3,66.32,66.21,66.27,35300.0,43.7803,43.7935,43.7208,43.7605,35300.0
2011-12-07 13:40:00,66.25,66.26,66.1,66.1,19100.0,43.7472,43.7539,43.6482,43.6482,19100.0
2011-12-07 13:45:00,66.11,66.14,66.07,66.09,49000.0,43.6548,43.6746,43.6284,43.6416,49000.0
2011-12-07 13:50:00,66.09,66.09,65.97,66.05,26800.0,43.6416,43.6416,43.5624,43.6152,26800.0
2011-12-07 13:55:00,66.05,66.15,66.02,66.14,28200.0,43.6152,43.6812,43.5954,43.6746,28200.0
2011-12-07 14:00:00,66.15,66.21,66.09,66.15,40300.0,43.6812,43.7208,43.6416,43.6812,40300.0
2011-12-07 14:05:00,66.15,66.19,66.0,66.1,41900.0,43.6812,43.7076,43.5822,43.6482,41900.0
2011-12-07 14:10:00,66.11,66.14,66.07,66.08,33800.0,43.6548,43.6746,43.6284,43.635,33800.0
2011-12-07 14:15:00,66.09,66.15,66.05,66.06,29300.0,43.6416,43.6812,43.6152,43.6218,29300.0
2011-12-07 14:20:00,66.06,66.18,66.05,66.17,23300.0,43.6218,43.701,43.6152,43.6944,23300.0
2011-12-07 14:25:00,66.17,66.26,66.16,66.2,84500.0,43.6944,43.7539,43.6878,43.7142,84500.0
2011-12-07 14:30:00,66.2,66.21,66.08,66.14,30000.0,43.7142,43.7208,43.635,43.6746,30000.0
2011-12-07 14:35:00,66.14,66.16,66.02,66.15,41000.0,43.6746,43.6878,43.5954,43.6812,41000.0
2011-12-07 14:40:00,66.14,66.16,65.96,66.0,65800.0,43.6746,43.6878,43.5558,43.5822,65800.0
2011-12-07 14:45:00,65.99,66.11,65.89,65.92,57500.0,43.5756,43.6548,43.5095,43.5293,57500.0
2011-12-07 14:50:00,65.9,66.0,65.84,65.99,40200.0,43.5161,43.5822,43.4765,43.5756,40200.0
2011-12-07 14:55:00,66.0,66.0,65.85,65.92,26900.0,43.5822,43.5822,43.4831,43.5293,26900.0
2011-12-07 15:00:00,65.91,66.02,65.9,65.98,94400.0,43.5227,43.5954,43.5161,43.569,94400.0
2011-12-07 15:05:00,65.98,66.02,65.89,65.89,35100.0,43.569,43.5954,43.5095,43.5095,35100.0
2011-12-07 15:10:00,65.89,65.91,65.79,65.83,50100.0,43.5095,43.5227,43.4435,43.4699,50100.0
2011-12-07 15:15:00,65.84,66.17,65.84,66.13,69000.0,43.4765,43.6944,43.4765,43.668,69000.0
2011-12-07 15:20:00,66.12,66.28,66.11,66.26,45500.0,43.6614,43.7671,43.6548,43.7539,45500.0
2011-12-07 15:25:00,66.28,66.44,66.28,66.41,52200.0,43.7671,43.8727,43.7671,43.8529,52200.0
2011-12-07 15:30:00,66.42,66.49,66.37,66.42,55200.0,43.8595,43.9057,43.8265,43.8595,55200.0
2011-12-07 15:35:00,66.43,66.75,66.41,66.75,78700.0,43.8661,44.0774,43.8529,44.0774,78700.0
2011-12-07 15:40:00,66.77,67.12,66.75,66.87,137900.0,44.0906,44.3217,44.0774,44.1567,137900.0
2011-12-07 15:45:00,66.88,66.91,66.75,66.9,98800.0,44.1633,44.1831,44.0774,44.1765,98800.0
2011-12-07 15:50:00,66.89,66.91,66.71,66.74,93200.0,44.1699,44.1831,44.051,44.0708,93200.0
2011-12-07 15:55:00,66.73,66.8,66.41,66.53,191100.0,44.0642,44.1104,43.8529,43.9321,191100.0
2011-12-08 09:30:00,65.77,66.0,65.34,65.92,56000.0,43.4303,43.5822,43.1463,43.5293,56000.0
2011-12-08 09:35:00,65.91,66.05,65.48,65.79,81300.0,43.5227,43.6152,43.2388,43.4435,81300.0
2011-12-08 09:40:00,65.78,66.1,65.77,66.03,36100.0,43.4369,43.6482,43.4303,43.602,36100.0
2011-12-08 09:45:00,66.06,66.34,65.97,66.3,55400.0,43.6218,43.8067,43.5624,43.7803,55400.0
2011-12-08 09:50:00,66.28,66.28,65.92,65.95,56100.0,43.7671,43.7671,43.5293,43.5491,56100.0
2011-12-08 09:55:00,65.94,65.95,65.71,65.71,27600.0,43.5425,43.5491,43.3907,43.3907,27600.0
2011-12-08 10:00:00,65.7,65.7,65.33,65.33,37000.0,43.3841,43.3841,43.1397,43.1397,37000.0
2011-12-08 10:05:00,65.33,65.38,65.25,65.25,32500.0,43.1397,43.1728,43.0869,43.0869,32500.0
2011-12-08 10:10:00,65.25,65.45,65.23,65.39,20500.0,43.0869,43.219,43.0737,43.1794,20500.0
2011-12-08 10:15:00,65.37,65.44,65.17,65.18,22700.0,43.1662,43.2124,43.0341,43.0407,22700.0
2011-12-08 10:20:00,65.18,65.32,65.12,65.14,18800.0,43.0407,43.1331,43.0011,43.0143,18800.0
2011-12-08 10:25:00,65.15,65.23,65.09,65.15,18300.0,43.0209,43.0737,42.9813,43.0209,18300.0
2011-12-08 10:30:00,65.16,65.52,65.1,65.42,23300.0,43.0275,43.2652,42.9879,43.1992,23300.0
2011-12-08 10:35:00,65.44,65.44,65.34,65.38,22200.0,43.2124,43.2124,43.1463,43.1728,22200.0
2011-12-08 10:40:00,65.38,65.49,65.36,65.44,43600.0,43.1728,43.2454,43.1595,43.2124,43600.0
2011-12-08 10:45:00,65.46,65.63,65.4,65.57,29500.0,43.2256,43.3378,43.186,43.2982,29500.0
2011-12-08 10:50:00,65.57,65.62,65.46,65.46,32600.0,43.2982,43.3312,43.2256,43.2256,32600.0
2011-12-08 10:55:00,65.46,65.54,65.37,65.4,43800.0,43.2256,43.2784,43.1662,43.186,43800.0
2011-12-08 11:00:00,65.37,65.38,65.17,65.23,38000.0,43.1662,43.1728,43.0341,43.0737,38000.0
2011-12-08 11:05:00,65.19,65.32,65.01,65.01,45500.0,43.0473,43.1331,42.9284,42.9284,45500.0
2011-12-08 11:10:00,65.0,65.02,64.81,64.81,40300.0,42.9218,42.935,42.7964,42.7964,40300.0
2011-12-08 11:15:00,64.81,64.86,64.7,64.8,33300.0,42.7964,42.8294,42.7237,42.7898,33300.0
2011-12-08 11:20:00,64.8,65.05,64.78,64.9,19700.0,42.7898,42.9548,42.7766,42.8558,19700.0
2011-12-08 11:25:00,64.9,64.9,64.63,64.65,29900.0,42.8558,42.8558,42.6775,42.6907,29900.0
2011-12-08 11:30:00,64.66,64.85,64.63,64.72,22200.0,42.6973,42.8228,42.6775,42.7369,22200.0
2011-12-08 11:35:00,64.7,64.71,64.43,64.45,30900.0,42.7237,42.7303,42.5454,42.5586,30900.0
2011-12-08 11:40:00,64.43,64.5,64.26,64.49,27800.0,42.5454,42.5917,42.4332,42.5851,27800.0
2011-12-08 11:45:00,64.51,64.66,64.49,64.59,11700.0,42.5983,42.6973,42.5851,42.6511,11700.0
2011-12-08 11:50:00,64.61,64.67,64.53,64.63,17700.0,42.6643,42.7039,42.6115,42.6775,17700.0
2011-12-08 11:55:00,64.59,64.64,64.55,64.59,13200.0,42.6511,42.6841,42.6247,42.6511,13200.0
2011-12-08 12:00:00,64.59,64.62,64.39,64.42,24200.0,42.6511,42.6709,42.519,42.5388,24200.0
2011-12-08 12:05:00,64.42,64.65,64.41,64.62,14900.0,42.5388,42.6907,42.5322,42.6709,14900.0
2011-12-08 12:10:00,64.64,64.72,64.61,64.62,24900.0,42.6841,42.7369,42.6643,42.6709,24900.0
2011-12-08 12:15:00,64.61,64.81,64.6,64.79,23300.0,42.6643,42.7964,42.6577,42.7832,23300.0
2011-12-08 12:20:00,64.81,64.81,64.64,64.68,11800.0,42.7964,42.7964,42.6841,42.7105,11800.0
2011-12-08 12:25:00,64.67,64.77,64.61,64.68,13600.0,42.7039,42.77,42.6643,42.7105,13600.0
2011-12-08 12:30:00,64.65,64.71,64.55,64.67,15600.0,42.6907,42.7303,42.6247,42.7039,15600.0
2011-12-08 12:35:00,64.61,64.68,64.51,64.56,12700.0,42.6643,42.7105,42.5983,42.6313,12700.0
2011-12-08 12:40:00,64.53,64.65,64.52,64.64,12500.0,42.6115,42.6907,42.6049,42.6841,12500.0
2011-12-08 12:45:00,64.63,64.63,64.47,64.5,21100.0,42.6775,42.6775,42.5719,42.5917,21100.0
2011-12-08 12:50:00,64.5,64.62,64.44,64.46,31900.0,42.5917,42.6709,42.552,42.5652,31900.0
2011-12-08 12:55:00,64.46,64.51,64.4,64.41,9700.0,42.5652,42.5983,42.5256,42.5322,9700.0
2011-12-08 13:00:00,64.41,64.45,64.24,64.25,12900.0,42.5322,42.5586,42.42,42.4266,12900.0
2011-12-08 13:05:00,64.25,64.3,64.09,64.11,49500.0,42.4266,42.4596,42.3209,42.3341,49500.0
2011-12-08 13:10:00,64.11,64.11,63.96,64.05,41300.0,42.3341,42.3341,42.2351,42.2945,41300.0
2011-12-08 13:15:00,64.05,64.13,63.97,64.12,18400.0,42.2945,42.3473,42.2417,42.3407,18400.0
2011-12-08 13:20:00,64.1,64.12,63.97,64.07,18700.0,42.3275,42.3407,42.2417,42.3077,18700.0
2011-12-08 13:25:00,64.1,64.19,64.01,64.16,12400.0,42.3275,42.387,42.2681,42.3671,12400.0
2011-12-08 13:30:00,64.17,64.17,64.04,64.09,18100.0,42.3737,42.3737,42.2879,42.3209,18100.0
2011-12-08 13:35:00,64.04,64.14,63.99,64.13,13900.0,42.2879,42.3539,42.2549,42.3473,13900.0
2011-12-08 13:40:00,64.13,64.19,64.09,64.16,14700.0,42.3473,42.387,42.3209,42.3671,14700.0
2011-12-08 13:45:00,64.17,64.24,64.14,64.14,23500.0,42.3737,42.42,42.3539,42.3539,23500.0
2011-12-08 13:50:00,64.14,64.21,64.09,64.13,16600.0,42.3539,42.4002,42.3209,42.3473,16600.0
2011-12-08 13:55:00,64.13,64.21,64.1,64.2,11600.0,42.3473,42.4002,42.3275,42.3936,11600.0
2011-12-08 14:00:00,64.17,64.17,63.94,63.97,15000.0,42.3737,42.3737,42.2219,42.2417,15000.0
2011-12-08 14:05:00,63.98,64.11,63.91,64.1,40400.0,42.2483,42.3341,42.2021,42.3275,40400.0
2011-12-08 14:10:00,64.12,64.19,64.08,64.18,56900.0,42.3407,42.387,42.3143,42.3804,56900.0
2011-12-08 14:15:00,64.17,64.34,64.15,64.25,51000.0,42.3737,42.486,42.3605,42.4266,51000.0
2011-12-08 14:20:00,64.24,64.26,64.1,64.17,44200.0,42.42,42.4332,42.3275,42.3737,44200.0
2011-12-08 14:25:00,64.17,64.17,64.05,64.1,30500.0,42.3737,42.3737,42.2945,42.3275,30500.0
2011-12-08 14:30:00,64.1,64.11,64.01,64.07,28800.0,42.3275,42.3341,42.2681,42.3077,28800.0
2011-12-08 14:35:00,64.09,64.13,64.06,64.1,61900.0,42.3209,42.3473,42.3011,42.3275,61900.0
2011-12-08 14:40:00,64.11,64.16,64.0,64.01,110700.0,42.3341,42.3671,42.2615,42.2681,110700.0
2011-12-08 14:45:00,64.01,64.06,64.0,64.04,44200.0,42.2681,42.3011,42.2615,42.2879,44200.0
2011-12-08 14:50:00,64.05,64.05,63.89,63.89,68900.0,42.2945,42.2945,42.1889,42.1889,68900.0
2011-12-08 14:55:00,63.89,64.03,63.81,64.01,54100.0,42.1889,42.2813,42.136,42.2681,54100.0
2011-12-08 15:00:00,64.03,64.08,63.98,64.03,38500.0,42.2813,42.3143,42.2483,42.2813,38500.0
2011-12-08 15:05:00,64.03,64.03,63.89,63.9,20200.0,42.2813,42.2813,42.1889,42.1955,20200.0
2011-12-08 15:10:00,63.89,64.19,63.88,64.15,106800.0,42.1889,42.387,42.1823,42.3605,106800.0
2011-12-08 15:15:00,64.16,64.37,64.16,64.37,53500.0,42.3671,42.5058,42.3671,42.5058,53500.0
2011-12-08 15:20:00,64.37,64.37,64.18,64.19,44700.0,42.5058,42.5058,42.3804,42.387,44700.0
2011-12-08 15:25:00,64.2,64.45,64.18,64.37,46200.0,42.3936,42.5586,42.3804,42.5058,46200.0
2011-12-08 15:30:00,64.34,64.57,64.28,64.54,62500.0,42.486,42.6379,42.4464,42.6181,62500.0
2011-12-08 15:35:00,64.54,64.58,64.33,64.33,54400.0,42.6181,42.6445,42.4794,42.4794,54400.0
2011-12-08 15:40:00,64.31,64.35,64.01,64.05,143700.0,42.4662,42.4926,42.2681,42.2945,143700.0
2011-12-08 15:45:00,64.04,64.06,63.64,63.71,114200.0,42.2879,42.3011,42.0238,42.07,114200.0
2011-12-08 15:50:00,63.75,63.81,63.56,63.7,121800.0,42.0964,42.136,41.9709,42.0634,121800.0
2011-12-08 15:55:00,63.71,63.75,63.5,63.73,232300.0,42.07,42.0964,41.9313,42.0832,232300.0
2011-12-09 09:30:00,64.08,64.4,64.03,64.3,38300.0,42.3143,42.5256,42.2813,42.4596,38300.0
2011-12-09 09:35:00,64.47,64.92,64.35,64.75,47500.0,42.5719,42.869,42.4926,42.7567,47500.0
2011-12-09 09:40:00,64.75,64.85,64.56,64.76,27700.0,42.7567,42.8228,42.6313,42.7633,27700.0
2011-12-09 09:45:00,64.77,64.89,64.63,64.81,75700.0,42.77,42.8492,42.6775,42.7964,75700.0
2011-12-09 09:50:00,64.82,65.17,64.79,65.06,51600.0,42.803,43.0341,42.7832,42.9614,51600.0
2011-12-09 09:55:00,65.08,65.34,64.99,65.25,46700.0,42.9747,43.1463,42.9152,43.0869,46700.0
2011-12-09 10:00:00,65.22,65.56,65.19,65.44,54900.0,43.0671,43.2916,43.0473,43.2124,54900.0
2011-12-09 10:05:00,65.44,65.52,65.25,65.31,31400.0,43.2124,43.2652,43.0869,43.1265,31400.0
2011-12-09 10:10:00,65.32,65.42,65.13,65.18,39900.0,43.1331,43.1992,43.0077,43.0407,39900.0
2011-12-09 10:15:00,65.21,65.29,65.1,65.1,29500.0,43.0605,43.1133,42.9879,42.9879,29500.0
2011-12-09 10:20:00,65.1,65.14,64.93,65.03,32600.0,42.9879,43.0143,42.8756,42.9416,32600.0
2011-12-09 10:25:00,65.05,65.07,64.85,65.05,21600.0,42.9548,42.9681,42.8228,42.9548,21600.0
2011-12-09 10:30:00,65.04,65.24,65.01,65.2,23200.0,42.9482,43.0803,42.9284,43.0539,23200.0
2011-12-09 10:35:00,65.2,65.22,64.96,65.03,31000.0,43.0539,43.0671,42.8954,42.9416,31000.0
2011-12-09 10:40:00,64.98,65.15,64.92,65.13,22600.0,42.9086,43.0209,42.869,43.0077,22600.0
2011-12-09 10:45:00,65.14,65.23,65.06,65.23,16100.0,43.0143,43.0737,42.9614,43.0737,16100.0
2011-12-09 10:50:00,65.24,65.37,65.07,65.29,33200.0,43.0803,43.1662,42.9681,43.1133,33200.0
2011-12-09 10:55:00,65.23,65.37,65.21,65.36,33500.0,43.0737,43.1662,43.0605,43.1595,33500.0
2011-12-09 11:00:00,65.35,65.55,65.32,65.46,41300.0,43.1529,43.285,43.1331,43.2256,41300.0
2011-12-09 11:05:00,65.46,65.73,65.42,65.72,58100.0,43.2256,43.4039,43.1992,43.3973,58100.0
2011-12-09 11:10:00,65.73,65.81,65.67,65.74,45200.0,43.4039,43.4567,43.3643,43.4105,45200.0
2011-12-09 11:15:00,65.75,65.85,65.71,65.79,52700.0,43.4171,43.4831,43.3907,43.4435,52700.0
2011-12-09 11:20:00,65.81,65.87,65.72,65.84,28100.0,43.4567,43.4963,43.3973,43.4765,28100.0
2011-12-09 11:25:00,65.85,65.85,65.73,65.78,81100.0,43.4831,43.4831,43.4039,43.4369,81100.0
2011-12-09 11:30:00,65.77,65.84,65.73,65.75,48400.0,43.4303,43.4765,43.4039,43.4171,48400.0
2011-12-09 11:35:00,65.74,65.75,65.67,65.7,25200.0,43.4105,43.4171,43.3643,43.3841,25200.0
2011-12-09 11:40:00,65.7,65.8,65.66,65.77,33700.0,43.3841,43.4501,43.3577,43.4303,33700.0
2011-12-09 11:45:00,65.78,65.8,65.53,65.55,65400.0,43.4369,43.4501,43.2718,43.285,65400.0
2011-12-09 11:50:00,65.54,65.65,65.49,65.63,30100.0,43.2784,43.351,43.2454,43.3378,30100.0
2011-12-09 11:55:00,65.64,65.65,65.52,65.52,11500.0,43.3444,43.351,43.2652,43.2652,11500.0
2011-12-09 12:00:00,65.54,65.58,65.38,65.46,36900.0,43.2784,43.3048,43.1728,43.2256,36900.0
2011-12-09 12:05:00,65.45,65.48,65.39,65.41,20400.0,43.219,43.2388,43.1794,43.1926,20400.0
2011-12-09 12:10:00,65.4,65.44,65.36,65.41,14400.0,43.186,43.2124,43.1595,43.1926,14400.0
2011-12-09 12:15:00,65.41,65.52,65.36,65.51,10900.0,43.1926,43.2652,43.1595,43.2586,10900.0
2011-12-09 12:20:00,65.49,65.54,65.43,65.45,18100.0,43.2454,43.2784,43.2058,43.219,18100.0
2011-12-09 12:25:00,65.44,65.48,65.38,65.41,15800.0,43.2124,43.2388,43.1728,43.1926,15800.0
2011-12-09 12:30:00,65.42,65.5,65.38,65.47,26400.0,43.1992,43.252,43.1728,43.2322,26400.0
2011-12-09 12:35:00,65.48,65.61,65.45,65.5,20100.0,43.2388,43.3246,43.219,43.252,20100.0
2011-12-09 12:40:00,65.47,65.61,65.42,65.48,19100.0,43.2322,43.3246,43.1992,43.2388,19100.0
2011-12-09 12:45:00,65.48,65.55,65.43,65.46,37000.0,43.2388,43.285,43.2058,43.2256,37000.0
2011-12-09 12:50:00,65.47,65.5,65.41,65.47,11000.0,43.2322,43.252,43.1926,43.2322,11000.0
2011-12-09 12:55:00,65.43,65.46,65.36,65.39,10600.0,43.2058,43.2256,43.1595,43.1794,10600.0
2011-12-09 13:00:00,65.4,65.46,65.34,65.34,14700.0,43.186,43.2256,43.1463,43.1463,14700.0
2011-12-09 13:05:00,65.33,65.38,65.28,65.35,20400.0,43.1397,43.1728,43.1067,43.1529,20400.0
2011-12-09 13:10:00,65.36,65.46,65.32,65.44,14400.0,43.1595,43.2256,43.1331,43.2124,14400.0
2011-12-09 13:15:00,65.43,65.47,65.4,65.47,13000.0,43.2058,43.2322,43.186,43.2322,13000.0
2011-12-09 13:20:00,65.49,65.57,65.46,65.49,12400.0,43.2454,43.2982,43.2256,43.2454,12400.0
2011-12-09 13:25:00,65.51,65.61,65.45,65.54,29600.0,43.2586,43.3246,43.219,43.2784,29600.0
2011-12-09 13:30:00,65.53,65.56,65.43,65.5,48900.0,43.2718,43.2916,43.2058,43.252,48900.0
2011-12-09 13:35:00,65.48,65.5,65.37,65.38,13400.0,43.2388,43.252,43.1662,43.1728,13400.0
2011-12-09 13:40:00,65.37,65.49,65.37,65.48,16200.0,43.1662,43.2454,43.1662,43.2388,16200.0
2011-12-09 13:45:00,65.48,65.52,65.38,65.51,10800.0,43.2388,43.2652,43.1728,43.2586,10800.0
2011-12-09 13:50:00,65.51,65.53,65.41,65.46,15000.0,43.2586,43.2718,43.1926,43.2256,15000.0
2011-12-09 13:55:00,65.45,65.5,65.4,65.48,13200.0,43.219,43.252,43.186,43.2388,13200.0
2011-12-09 14:00:00,65.46,65.57,65.45,65.51,24800.0,43.2256,43.2982,43.219,43.2586,24800.0
2011-12-09 14:05:00,65.51,65.61,65.5,65.61,28600.0,43.2586,43.3246,43.252,43.3246,28600.0
2011-12-09 14:10:00,65.61,65.67,65.58,65.62,23900.0,43.3246,43.3643,43.3048,43.3312,23900.0
2011-12-09 14:15:00,65.64,65.69,65.6,65.66,22300.0,43.3444,43.3775,43.318,43.3577,22300.0
2011-12-09 14:20:00,65.65,65.69,65.6,65.64,17300.0,43.351,43.3775,43.318,43.3444,17300.0
2011-12-09 14:25:00,65.64,65.82,65.61,65.8,26000.0,43.3444,43.4633,43.3246,43.4501,26000.0
2011-12-09 14:30:00,65.8,66.03,65.8,65.99,47400.0,43.4501,43.602,43.4501,43.5756,47400.0
2011-12-09 14:35:00,65.98,66.04,65.88,66.02,34100.0,43.569,43.6086,43.5029,43.5954,34100.0
2011-12-09 14:40:00,66.01,66.02,65.9,65.96,40400.0,43.5888,43.5954,43.5161,43.5558,40400.0
2011-12-09 14:45:00,65.95,66.0,65.86,65.98,28200.0,43.5491,43.5822,43.4897,43.569,28200.0
2011-12-09 14:50:00,65.98,66.02,65.91,65.97,29100.0,43.569,43.5954,43.5227,43.5624,29100.0
2011-12-09 14:55:00,65.96,66.02,65.82,65.82,31600.0,43.5558,43.5954,43.4633,43.4633,31600.0
2011-12-09 15:00:00,65.82,65.87,65.69,65.7,75900.0,43.4633,43.4963,43.3775,43.3841,75900.0
2011-12-09 15:05:00,65.7,65.84,65.68,65.84,52500.0,43.3841,43.4765,43.3709,43.4765,52500.0
2011-12-09 15:10:00,65.86,65.92,65.83,65.91,55600.0,43.4897,43.5293,43.4699,43.5227,55600.0
2011-12-09 15:15:00,65.91,65.96,65.88,65.95,72300.0,43.5227,43.5558,43.5029,43.5491,72300.0
2011-12-09 15:20:00,65.94,66.1,65.94,66.09,60900.0,43.5425,43.6482,43.5425,43.6416,60900.0
2011-12-09 15:25:00,66.09,66.36,66.09,66.36,153000.0,43.6416,43.8199,43.6416,43.8199,153000.0
2011-12-09 15:30:00,66.37,66.39,66.28,66.35,104400.0,43.8265,43.8397,43.7671,43.8133,104400.0
2011-12-09 15:35:00,66.36,66.55,66.35,66.51,139500.0,43.8199,43.9453,43.8133,43.9189,139500.0
2011-12-09 15:40:00,66.5,66.75,66.48,66.71,128300.0,43.9123,44.0774,43.8991,44.051,128300.0
2011-12-09 15:45:00,66.7,66.71,66.34,66.37,139200.0,44.0444,44.051,43.8067,43.8265,139200.0
2011-12-09 15:50:00,66.39,66.42,66.33,66.42,118900.0,43.8397,43.8595,43.8001,43.8595,118900.0
2011-12-09 15:55:00,66.4,66.61,66.39,66.56,294400.0,43.8463,43.985,43.8397,43.952,294400.0
2011-12-12 09:30:00,65.36,65.5,64.76,64.76,67200.0,43.1595,43.252,42.7633,42.7633,67200.0
2011-12-12 09:35:00,64.81,65.15,64.75,65.13,36500.0,42.7964,43.0209,42.7567,43.0077,36500.0
2011-12-12 09:40:00,65.13,65.13,64.94,64.99,17200.0,43.0077,43.0077,42.8822,42.9152,17200.0
2011-12-12 09:45:00,64.96,65.06,64.92,64.97,34900.0,42.8954,42.9614,42.869,42.902,34900.0
2011-12-12 09:50:00,64.99,65.07,64.94,64.99,51200.0,42.9152,42.9681,42.8822,42.9152,51200.0
2011-12-12 09:55:00,64.97,64.99,64.64,64.71,43300.0,42.902,42.9152,42.6841,42.7303,43300.0
2011-12-12 10:00:00,64.7,64.73,64.55,64.58,32400.0,42.7237,42.7435,42.6247,42.6445,32400.0
2011-12-12 10:05:00,64.55,64.77,64.54,64.65,55000.0,42.6247,42.77,42.6181,42.6907,55000.0
2011-12-12 10:10:00,64.64,64.68,64.46,64.49,40200.0,42.6841,42.7105,42.5652,42.5851,40200.0
2011-12-12 10:15:00,64.48,64.48,64.3,64.35,45100.0,42.5785,42.5785,42.4596,42.4926,45100.0
2011-12-12 10:20:00,64.34,64.37,64.12,64.21,38700.0,42.486,42.5058,42.3407,42.4002,38700.0
2011-12-12 10:25:00,64.21,64.38,64.14,64.36,21500.0,42.4002,42.5124,42.3539,42.4992,21500.0
2011-12-12 10:30:00,64.36,64.36,64.19,64.25,39400.0,42.4992,42.4992,42.387,42.4266,39400.0
2011-12-12 10:35:00,64.25,64.37,64.22,64.33,47100.0,42.4266,42.5058,42.4068,42.4794,47100.0
2011-12-12 10:40:00,64.3,64.39,64.19,64.39,28500.0,42.4596,42.519,42.387,42.519,28500.0
2011-12-12 10:45:00,64.39,64.41,64.25,64.37,21400.0,42.519,42.5322,42.4266,42.5058,21400.0
2011-12-12 10:50:00,64.36,64.43,64.3,64.43,21400.0,42.4992,42.5454,42.4596,42.5454,21400.0
2011-12-12 10:55:00,64.41,64.58,64.38,64.53,21500.0,42.5322,42.6445,42.5124,42.6115,21500.0
2011-12-12 11:00:00,64.52,64.53,64.39,64.44,16200.0,42.6049,42.6115,42.519,42.552,16200.0
2011-12-12 11:05:00,64.46,64.49,64.42,64.44,15100.0,42.5652,42.5851,42.5388,42.552,15100.0
2011-12-12 11:10:00,64.41,64.42,64.31,64.31,17400.0,42.5322,42.5388,42.4662,42.4662,17400.0
2011-12-12 11:15:00,64.34,64.4,64.22,64.24,35800.0,42.486,42.5256,42.4068,42.42,35800.0
2011-12-12 11:20:00,64.25,64.46,64.23,64.41,21400.0,42.4266,42.5652,42.4134,42.5322,21400.0
2011-12-12 11:25:00,64.41,64.45,64.24,64.27,19700.0,42.5322,42.5586,42.42,42.4398,19700.0
2011-12-12 11:30:00,64.26,64.28,64.21,64.23,29600.0,42.4332,42.4464,42.4002,42.4134,29600.0
2011-12-12 11:35:00,64.25,64.29,64.21,64.25,14200.0,42.4266,42.453,42.4002,42.4266,14200.0
2011-12-12 11:40:00,64.24,64.26,64.15,64.16,18800.0,42.42,42.4332,42.3605,42.3671,18800.0
2011-12-12 11:45:00,64.16,64.19,63.96,63.97,16400.0,42.3671,42.387,42.2351,42.2417,16400.0
2011-12-12 11:50:00,63.98,64.01,63.83,63.91,34000.0,42.2483,42.2681,42.1492,42.2021,34000.0
2011-12-12 11:55:00,63.88,63.92,63.72,63.87,21900.0,42.1823,42.2087,42.0766,42.1756,21900.0
2011-12-12 12:00:00,63.85,63.91,63.82,63.85,11400.0,42.1624,42.2021,42.1426,42.1624,11400.0
2011-12-12 12:05:00,63.84,63.91,63.81,63.86,12100.0,42.1558,42.2021,42.136,42.169,12100.0
2011-12-12 12:10:00,63.83,63.96,63.81,63.95,10300.0,42.1492,42.2351,42.136,42.2285,10300.0
2011-12-12 12:15:00,63.94,63.97,63.88,63.89,15000.0,42.2219,42.2417,42.1823,42.1889,15000.0
2011-12-12 12:20:00,63.89,63.97,63.86,63.86,11000.0,42.1889,42.2417,42.169,42.169,11000.0
2011-12-12 12:25:00,63.86,63.91,63.81,63.91,27800.0,42.169,42.2021,42.136,42.2021,27800.0
2011-12-12 12:30:00,63.9,64.02,63.82,64.02,40700.0,42.1955,42.2747,42.1426,42.2747,40700.0
2011-12-12 12:35:00,64.01,64.02,63.94,63.97,19700.0,42.2681,42.2747,42.2219,42.2417,19700.0
2011-12-12 12:40:00,63.98,63.99,63.9,63.93,11500.0,42.2483,42.2549,42.1955,42.2153,11500.0
2011-12-12 12:45:00,63.93,63.98,63.91,63.94,11400.0,42.2153,42.2483,42.2021,42.2219,11400.0
2011-12-12 12:50:00,63.96,64.04,63.94,63.99,10500.0,42.2351,42.2879,42.2219,42.2549,10500.0
2011-12-12 12:55:00,64.01,64.01,63.9,63.91,12900.0,42.2681,42.2681,42.1955,42.2021,12900.0
2011-12-12 13:00:00,63.91,63.95,63.81,63.82,31200.0,42.2021,42.2285,42.136,42.1426,31200.0
2011-12-12 13:05:00,63.81,63.82,63.68,63.7,36900.0,42.136,42.1426,42.0502,42.0634,36900.0
2011-12-12 13:10:00,63.7,63.7,63.59,63.6,26700.0,42.0634,42.0634,41.9908,41.9974,26700.0
2011-12-12 13:15:00,63.58,63.65,63.52,63.53,25200.0,41.9842,42.0304,41.9445,41.9511,25200.0
2011-12-12 13:20:00,63.53,63.55,63.49,63.49,13800.0,41.9511,41.9643,41.9247,41.9247,13800.0
2011-12-12 13:25:00,63.5,63.57,63.46,63.53,25600.0,41.9313,41.9775,41.9049,41.9511,25600.0
2011-12-12 13:30:00,63.52,63.53,63.4,63.4,22500.0,41.9445,41.9511,41.8653,41.8653,22500.0
2011-12-12 13:35:00,63.39,63.42,63.36,63.4,27400.0,41.8587,41.8785,41.8389,41.8653,27400.0
2011-12-12 13:40:00,63.41,63.45,63.38,63.4,18400.0,41.8719,41.8983,41.8521,41.8653,18400.0
2011-12-12 13:45:00,63.42,63.49,63.4,63.49,20000.0,41.8785,41.9247,41.8653,41.9247,20000.0
2011-12-12 13:50:00,63.5,63.56,63.45,63.47,18300.0,41.9313,41.9709,41.8983,41.9115,18300.0
2011-12-12 13:55:00,63.48,63.5,63.44,63.48,13100.0,41.9181,41.9313,41.8917,41.9181,13100.0
2011-12-12 14:00:00,63.48,63.48,63.4,63.42,22000.0,41.9181,41.9181,41.8653,41.8785,22000.0
2011-12-12 14:05:00,63.42,63.53,63.42,63.51,57200.0,41.8785,41.9511,41.8785,41.9379,57200.0
2011-12-12 14:10:00,63.51,63.52,63.44,63.47,34500.0,41.9379,41.9445,41.8917,41.9115,34500.0
2011-12-12 14:15:00,63.47,63.59,63.46,63.56,15700.0,41.9115,41.9908,41.9049,41.9709,15700.0
2011-12-12 14:20:00,63.54,63.61,63.51,63.59,24900.0,41.9577,42.004,41.9379,41.9908,24900.0
2011-12-12 14:25:00,63.59,63.6,63.48,63.51,32500.0,41.9908,41.9974,41.9181,41.9379,32500.0
2011-12-12 14:30:00,63.49,63.59,63.49,63.55,33300.0,41.9247,41.9908,41.9247,41.9643,33300.0
2011-12-12 14:35:00,63.55,63.57,63.51,63.52,52300.0,41.9643,41.9775,41.9379,41.9445,52300.0
2011-12-12 14:40:00,63.51,63.6,63.49,63.59,56700.0,41.9379,41.9974,41.9247,41.9908,56700.0
2011-12-12 14:45:00,63.6,63.75,63.6,63.67,38200.0,41.9974,42.0964,41.9974,42.0436,38200.0
2011-12-12 14:50:00,63.66,63.67,63.57,63.57,15700.0,42.037,42.0436,41.9775,41.9775,15700.0
2011-12-12 14:55:00,63.57,63.71,63.55,63.68,28500.0,41.9775,42.07,41.9643,42.0502,28500.0
2011-12-12 15:00:00,63.7,63.73,63.62,63.65,25600.0,42.0634,42.0832,42.0106,42.0304,25600.0
2011-12-12 15:05:00,63.65,63.7,63.55,63.59,33000.0,42.0304,42.0634,41.9643,41.9908,33000.0
2011-12-12 15:10:00,63.6,63.67,63.58,63.66,26500.0,41.9974,42.0436,41.9842,42.037,26500.0
2011-12-12 15:15:00,63.67,63.67,63.62,63.67,23600.0,42.0436,42.0436,42.0106,42.0436,23600.0
2011-12-12 15:20:00,63.66,63.68,63.6,63.62,36800.0,42.037,42.0502,41.9974,42.0106,36800.0
2011-12-12 15:25:00,63.63,64.24,63.63,64.12,143600.0,42.0172,42.42,42.0172,42.3407,143600.0
2011-12-12 15:30:00,64.12,64.12,63.94,64.01,40300.0,42.3407,42.3407,42.2219,42.2681,40300.0
2011-12-12 15:35:00,64.01,64.16,64.01,64.15,44100.0,42.2681,42.3671,42.2681,42.3605,44100.0
2011-12-12 15:40:00,64.15,64.4,64.15,64.19,57600.0,42.3605,42.5256,42.3605,42.387,57600.0
2011-12-12 15:45:00,64.18,64.18,63.98,64.06,69500.0,42.3804,42.3804,42.2483,42.3011,69500.0
2011-12-12 15:50:00,64.06,64.33,64.04,64.31,90200.0,42.3011,42.4794,42.2879,42.4662,90200.0
2011-12-12 15:55:00,64.32,64.34,64.14,64.28,207000.0,42.4728,42.486,42.3539,42.4464,207000.0
2011-12-13 09:30:00,64.46,65.11,64.46,64.94,58700.0,42.6794,43.1098,42.6794,42.9972,58700.0
2011-12-13 09:35:00,64.96,64.97,64.72,64.74,41800.0,43.0105,43.0171,42.8516,42.8648,41800.0
2011-12-13 09:40:00,64.84,65.35,64.8,65.32,75100.0,42.931,43.2687,42.9045,43.2488,75100.0
2011-12-13 09:45:00,65.32,65.97,65.29,65.87,129800.0,43.2488,43.6792,43.229,43.613,129800.0
2011-12-13 09:50:00,65.83,66.21,65.83,65.94,126900.0,43.5865,43.8381,43.5865,43.6593,126900.0
2011-12-13 09:55:00,65.94,65.95,65.64,65.79,46100.0,43.6593,43.666,43.4607,43.56,46100.0
2011-12-13 10:00:00,65.77,65.91,65.64,65.8,31500.0,43.5468,43.6395,43.4607,43.5666,31500.0
2011-12-13 10:05:00,65.81,65.86,65.71,65.79,22300.0,43.5733,43.6064,43.5071,43.56,22300.0
2011-12-13 10:10:00,65.8,65.92,65.72,65.75,19400.0,43.5666,43.6461,43.5137,43.5335,19400.0
2011-12-13 10:15:00,65.74,65.86,65.71,65.79,26500.0,43.5269,43.6064,43.5071,43.56,26500.0
2011-12-13 10:20:00,65.78,66.04,65.73,65.8,72100.0,43.5534,43.7255,43.5203,43.5666,72100.0
2011-12-13 10:25:00,65.79,65.9,65.54,65.55,44400.0,43.56,43.6329,43.3945,43.4011,44400.0
2011-12-13 10:30:00,65.55,65.77,65.54,65.73,60600.0,43.4011,43.5468,43.3945,43.5203,60600.0
2011-12-13 10:35:00,65.73,65.74,65.4,65.42,40600.0,43.5203,43.5269,43.3018,43.315,40600.0
2011-12-13 10:40:00,65.4,65.5,65.31,65.5,43700.0,43.3018,43.368,43.2422,43.368,43700.0
2011-12-13 10:45:00,65.5,65.51,65.04,65.11,60300.0,43.368,43.3746,43.0634,43.1098,60300.0
2011-12-13 10:50:00,65.11,65.45,65.06,65.41,45000.0,43.1098,43.3349,43.0767,43.3084,45000.0
2011-12-13 10:55:00,65.42,65.43,65.31,65.33,45000.0,43.315,43.3217,43.2422,43.2555,45000.0
2011-12-13 11:00:00,65.33,65.33,65.18,65.2,72200.0,43.2555,43.2555,43.1561,43.1694,72200.0
2011-12-13 11:05:00,65.2,65.2,64.92,65.03,104000.0,43.1694,43.1694,42.984,43.0568,104000.0
2011-12-13 11:10:00,65.04,65.09,65.0,65.03,45300.0,43.0634,43.0965,43.037,43.0568,45300.0
2011-12-13 11:15:00,65.02,65.14,64.98,65.11,54100.0,43.0502,43.1297,43.0237,43.1098,54100.0
2011-12-13 11:20:00,65.12,65.28,65.1,65.26,19800.0,43.1164,43.2223,43.1032,43.2091,19800.0
2011-12-13 11:25:00,65.27,65.34,65.18,65.23,19000.0,43.2157,43.2621,43.1561,43.1892,19000.0
2011-12-13 11:30:00,65.23,65.28,65.12,65.28,28000.0,43.1892,43.2223,43.1164,43.2223,28000.0
2011-12-13 11:35:00,65.28,65.29,65.2,65.26,12900.0,43.2223,43.229,43.1694,43.2091,12900.0
2011-12-13 11:40:00,65.28,65.28,65.15,65.17,19500.0,43.2223,43.2223,43.1363,43.1495,19500.0
2011-12-13 11:45:00,65.17,65.22,65.09,65.19,11100.0,43.1495,43.1826,43.0965,43.1628,11100.0
2011-12-13 11:50:00,65.17,65.21,65.06,65.1,9600.0,43.1495,43.176,43.0767,43.1032,9600.0
2011-12-13 11:55:00,65.1,65.18,65.08,65.17,13000.0,43.1032,43.1561,43.0899,43.1495,13000.0
2011-12-13 12:00:00,65.18,65.22,65.14,65.18,14300.0,43.1561,43.1826,43.1297,43.1561,14300.0
2011-12-13 12:05:00,65.16,65.18,65.02,65.08,17000.0,43.1429,43.1561,43.0502,43.0899,17000.0
2011-12-13 12:10:00,65.06,65.07,65.0,65.07,11300.0,43.0767,43.0833,43.037,43.0833,11300.0
2011-12-13 12:15:00,65.07,65.17,65.02,65.03,29500.0,43.0833,43.1495,43.0502,43.0568,29500.0
2011-12-13 12:20:00,65.04,65.08,64.95,64.99,20300.0,43.0634,43.0899,43.0038,43.0303,20300.0
2011-12-13 12:25:00,65.01,65.06,64.97,64.97,9400.0,43.0436,43.0767,43.0171,43.0171,9400.0
2011-12-13 12:30:00,64.97,65.02,64.94,64.94,12400.0,43.0171,43.0502,42.9972,42.9972,12400.0
2011-12-13 12:35:00,64.94,64.97,64.72,64.75,17400.0,42.9972,43.0171,42.8516,42.8714,17400.0
2011-12-13 12:40:00,64.76,64.84,64.73,64.77,12700.0,42.878,42.931,42.8582,42.8847,12700.0
2011-12-13 12:45:00,64.77,64.93,64.76,64.93,18700.0,42.8847,42.9906,42.878,42.9906,18700.0
2011-12-13 12:50:00,64.94,64.97,64.84,64.94,11200.0,42.9972,43.0171,42.931,42.9972,11200.0
2011-12-13 12:55:00,64.95,65.1,64.92,65.02,24400.0,43.0038,43.1032,42.984,43.0502,24400.0
2011-12-13 13:00:00,65.01,65.02,64.88,64.94,22500.0,43.0436,43.0502,42.9575,42.9972,22500.0
2011-12-13 13:05:00,64.94,64.94,64.79,64.86,15800.0,42.9972,42.9972,42.8979,42.9443,15800.0
2011-12-13 13:10:00,64.84,65.02,64.82,64.97,17000.0,42.931,43.0502,42.9178,43.0171,17000.0
2011-12-13 13:15:00,64.97,65.06,64.94,65.06,14300.0,43.0171,43.0767,42.9972,43.0767,14300.0
2011-12-13 13:20:00,65.06,65.06,64.91,64.91,14700.0,43.0767,43.0767,42.9774,42.9774,14700.0
2011-12-13 13:25:00,64.9,64.93,64.8,64.88,12300.0,42.9707,42.9906,42.9045,42.9575,12300.0
2011-12-13 13:30:00,64.86,64.95,64.8,64.93,13900.0,42.9443,43.0038,42.9045,42.9906,13900.0
2011-12-13 13:35:00,64.93,64.96,64.79,64.84,13900.0,42.9906,43.0105,42.8979,42.931,13900.0
2011-12-13 13:40:00,64.83,64.97,64.79,64.97,18900.0,42.9244,43.0171,42.8979,43.0171,18900.0
2011-12-13 13:45:00,64.97,64.98,64.83,64.84,8100.0,43.0171,43.0237,42.9244,42.931,8100.0
2011-12-13 13:50:00,64.83,64.87,64.82,64.85,8900.0,42.9244,42.9509,42.9178,42.9376,8900.0
2011-12-13 13:55:00,64.82,64.98,64.8,64.95,11400.0,42.9178,43.0237,42.9045,43.0038,11400.0
2011-12-13 14:00:00,64.95,65.14,64.93,65.11,17800.0,43.0038,43.1297,42.9906,43.1098,17800.0
2011-12-13 14:05:00,65.12,65.15,65.05,65.05,16000.0,43.1164,43.1363,43.0701,43.0701,16000.0
2011-12-13 14:10:00,65.06,65.06,64.79,64.87,32300.0,43.0767,43.0767,42.8979,42.9509,32300.0
2011-12-13 14:15:00,64.84,64.84,64.63,64.64,31600.0,42.931,42.931,42.792,42.7986,31600.0
2011-12-13 14:20:00,64.61,64.69,64.42,64.45,58100.0,42.7787,42.8317,42.6529,42.6728,58100.0
2011-12-13 14:25:00,64.46,64.73,64.4,64.68,36800.0,42.6794,42.8582,42.6397,42.8251,36800.0
2011-12-13 14:30:00,64.68,64.69,64.41,64.46,34400.0,42.8251,42.8317,42.6463,42.6794,34400.0
2011-12-13 14:35:00,64.44,64.45,64.22,64.22,35500.0,42.6662,42.6728,42.5205,42.5205,35500.0
2011-12-13 14:40:00,64.23,64.37,64.13,64.29,70400.0,42.5271,42.6198,42.4609,42.5669,70400.0
2011-12-13 14:45:00,64.28,64.29,63.92,64.04,61300.0,42.5602,42.5669,42.3219,42.4013,61300.0
2011-12-13 14:50:00,64.03,64.38,64.01,64.36,34500.0,42.3947,42.6264,42.3815,42.6132,34500.0
2011-12-13 14:55:00,64.34,64.37,64.17,64.2,23500.0,42.6,42.6198,42.4874,42.5073,23500.0
2011-12-13 15:00:00,64.2,64.31,64.16,64.31,34200.0,42.5073,42.5801,42.4808,42.5801,34200.0
2011-12-13 15:05:00,64.32,64.48,64.3,64.37,42500.0,42.5867,42.6927,42.5735,42.6198,42500.0
2011-12-13 15:10:00,64.37,64.41,64.12,64.12,37900.0,42.6198,42.6463,42.4543,42.4543,37900.0
2011-12-13 15:15:00,64.13,64.18,63.81,63.86,30000.0,42.4609,42.494,42.249,42.2822,30000.0
2011-12-13 15:20:00,63.86,63.88,63.66,63.68,59400.0,42.2822,42.2954,42.1497,42.163,59400.0
2011-12-13 15:25:00,63.68,63.69,63.34,63.44,68800.0,42.163,42.1696,41.9379,42.0041,68800.0
2011-12-13 15:30:00,63.45,63.46,62.93,62.96,68700.0,42.0107,42.0173,41.6664,41.6863,68700.0
2011-12-13 15:35:00,62.93,63.19,62.83,63.11,71300.0,41.6664,41.8385,41.6002,41.7856,71300.0
2011-12-13 15:40:00,63.08,63.22,63.02,63.12,71200.0,41.7657,41.8584,41.726,41.7922,71200.0
2011-12-13 15:45:00,63.11,63.25,63.04,63.22,64700.0,41.7856,41.8783,41.7392,41.8584,64700.0
2011-12-13 15:50:00,63.22,63.26,63.04,63.09,106100.0,41.8584,41.8849,41.7392,41.7723,106100.0
2011-12-13 15:55:00,63.09,63.43,63.08,63.38,175800.0,41.7723,41.9974,41.7657,41.9643,175800.0
2011-12-14 09:30:00,62.43,62.66,62.0,62.38,46900.0,41.3353,41.4876,41.0506,41.3022,46900.0
2011-12-14 09:35:00,62.34,62.69,62.32,62.53,20000.0,41.2758,41.5075,41.2625,41.4016,20000.0
2011-12-14 09:40:00,62.53,62.66,62.4,62.4,22000.0,41.4016,41.4876,41.3155,41.3155,22000.0
2011-12-14 09:45:00,62.38,62.41,61.4,61.48,185600.0,41.3022,41.3221,40.6534,40.7063,185600.0
2011-12-14 09:50:00,61.47,61.72,61.4,61.6,72600.0,40.6997,40.8652,40.6534,40.7858,72600.0
2011-12-14 09:55:00,61.62,61.86,61.59,61.82,29200.0,40.799,40.9579,40.7792,40.9315,29200.0
2011-12-14 10:00:00,61.8,61.82,61.44,61.46,106800.0,40.9182,40.9315,40.6799,40.6931,106800.0
2011-12-14 10:05:00,61.45,61.58,61.2,61.2,134800.0,40.6865,40.7725,40.5209,40.5209,134800.0
2011-12-14 10:10:00,61.2,61.21,60.96,61.1,71700.0,40.5209,40.5276,40.362,40.4547,71700.0
2011-12-14 10:15:00,61.08,61.11,60.85,61.02,116400.0,40.4415,40.4614,40.2892,40.4018,116400.0
2011-12-14 10:20:00,60.99,61.09,60.83,60.94,67900.0,40.3819,40.4481,40.276,40.3488,67900.0
2011-12-14 10:25:00,60.95,61.28,60.95,61.26,54300.0,40.3554,40.5739,40.3554,40.5607,54300.0
2011-12-14 10:30:00,61.25,61.29,61.11,61.11,36400.0,40.5541,40.5805,40.4614,40.4614,36400.0
2011-12-14 10:35:00,61.15,61.42,61.14,61.36,18600.0,40.4878,40.6666,40.4812,40.6269,18600.0
2011-12-14 10:40:00,61.35,61.52,61.29,61.34,17900.0,40.6203,40.7328,40.5805,40.6136,17900.0
2011-12-14 10:45:00,61.36,61.37,61.22,61.35,28900.0,40.6269,40.6335,40.5342,40.6203,28900.0
2011-12-14 10:50:00,61.39,61.39,61.1,61.17,18500.0,40.6467,40.6467,40.4547,40.5011,18500.0
2011-12-14 10:55:00,61.14,61.17,60.91,60.92,19100.0,40.4812,40.5011,40.3289,40.3356,19100.0
2011-12-14 11:00:00,60.95,61.07,60.93,61.04,29000.0,40.3554,40.4349,40.3422,40.415,29000.0
2011-12-14 11:05:00,61.05,61.07,60.79,60.8,28700.0,40.4216,40.4349,40.2495,40.2561,28700.0
2011-12-14 11:10:00,60.79,60.81,60.6,60.75,35600.0,40.2495,40.2627,40.1237,40.223,35600.0
2011-12-14 11:15:00,60.76,60.79,60.69,60.74,21000.0,40.2296,40.2495,40.1833,40.2164,21000.0
2011-12-14 11:20:00,60.74,60.77,60.57,60.66,33200.0,40.2164,40.2362,40.1038,40.1634,33200.0
2011-12-14 11:25:00,60.68,60.77,60.6,60.77,30300.0,40.1767,40.2362,40.1237,40.2362,30300.0
2011-12-14 11:30:00,60.76,60.78,60.67,60.72,54900.0,40.2296,40.2429,40.17,40.2031,54900.0
2011-12-14 11:35:00,60.74,60.75,60.68,60.7,43800.0,40.2164,40.223,40.1767,40.1899,43800.0
2011-12-14 11:40:00,60.68,60.89,60.68,60.83,82000.0,40.1767,40.3157,40.1767,40.276,82000.0
2011-12-14 11:45:00,60.83,61.09,60.83,61.08,23900.0,40.276,40.4481,40.276,40.4415,23900.0
2011-12-14 11:50:00,61.07,61.16,61.0,61.11,43200.0,40.4349,40.4945,40.3885,40.4614,43200.0
2011-12-14 11:55:00,61.1,61.1,60.93,61.03,21700.0,40.4547,40.4547,40.3422,40.4084,21700.0
2011-12-14 12:00:00,61.02,61.06,60.97,61.01,25900.0,40.4018,40.4283,40.3687,40.3951,25900.0
2011-12-14 12:05:00,61.02,61.13,61.01,61.13,17000.0,40.4018,40.4746,40.3951,40.4746,17000.0
2011-12-14 12:10:00,61.14,61.33,61.14,61.3,21600.0,40.4812,40.607,40.4812,40.5872,21600.0
2011-12-14 12:15:00,61.29,61.41,61.27,61.34,30100.0,40.5805,40.66,40.5673,40.6136,30100.0
2011-12-14 12:20:00,61.34,61.35,61.16,61.19,22000.0,40.6136,40.6203,40.4945,40.5143,22000.0
2011-12-14 12:25:00,61.16,61.21,61.1,61.21,11600.0,40.4945,40.5276,40.4547,40.5276,11600.0
2011-12-14 12:30:00,61.23,61.41,61.23,61.41,14300.0,40.5408,40.66,40.5408,40.66,14300.0
2011-12-14 12:35:00,61.42,61.45,61.26,61.28,24600.0,40.6666,40.6865,40.5607,40.5739,24600.0
2011-12-14 12:40:00,61.27,61.52,61.27,61.48,23500.0,40.5673,40.7328,40.5673,40.7063,23500.0
2011-12-14 12:45:00,61.48,61.6,61.44,61.58,19900.0,40.7063,40.7858,40.6799,40.7725,19900.0
2011-12-14 12:50:00,61.56,61.57,61.44,61.47,10100.0,40.7593,40.7659,40.6799,40.6997,10100.0
2011-12-14 12:55:00,61.45,61.51,61.34,61.51,25200.0,40.6865,40.7262,40.6136,40.7262,25200.0
2011-12-14 13:00:00,61.52,61.56,61.38,61.52,16900.0,40.7328,40.7593,40.6401,40.7328,16900.0
2011-12-14 13:05:00,61.5,61.68,61.5,61.59,31300.0,40.7196,40.8388,40.7196,40.7792,31300.0
2011-12-14 13:10:00,61.58,61.75,61.53,61.75,19600.0,40.7725,40.8851,40.7394,40.8851,19600.0
2011-12-14 13:15:00,61.76,61.97,61.76,61.94,33900.0,40.8917,41.0308,40.8917,41.0109,33900.0
2011-12-14 13:20:00,61.96,62.07,61.86,61.88,26100.0,41.0241,41.097,40.9579,40.9712,26100.0
2011-12-14 13:25:00,61.86,61.94,61.84,61.9,16800.0,40.9579,41.0109,40.9447,40.9844,16800.0
2011-12-14 13:30:00,61.88,61.92,61.68,61.68,33600.0,40.9712,40.9977,40.8388,40.8388,33600.0
2011-12-14 13:35:00,61.69,61.9,61.65,61.84,26200.0,40.8454,40.9844,40.8189,40.9447,26200.0
2011-12-14 13:40:00,61.85,61.85,61.72,61.72,32400.0,40.9513,40.9513,40.8652,40.8652,32400.0
2011-12-14 13:45:00,61.73,61.74,61.67,61.67,29300.0,40.8719,40.8785,40.8321,40.8321,29300.0
2011-12-14 13:50:00,61.62,61.63,61.2,61.2,80700.0,40.799,40.8057,40.5209,40.5209,80700.0
2011-12-14 13:55:00,61.21,61.24,61.12,61.17,43400.0,40.5276,40.5474,40.468,40.5011,43400.0
2011-12-14 14:00:00,61.17,61.18,61.0,61.11,44100.0,40.5011,40.5077,40.3885,40.4614,44100.0
2011-12-14 14:05:00,61.13,61.2,60.96,60.98,33700.0,40.4746,40.5209,40.362,40.3753,33700.0
2011-12-14 14:10:00,60.96,61.12,60.91,61.07,61600.0,40.362,40.468,40.3289,40.4349,61600.0
2011-12-14 14:15:00,61.07,61.27,61.06,61.16,36000.0,40.4349,40.5673,40.4283,40.4945,36000.0
2011-12-14 14:20:00,61.18,61.25,61.12,61.25,39600.0,40.5077,40.5541,40.468,40.5541,39600.0
2011-12-14 14:25:00,61.24,61.53,61.23,61.44,45600.0,40.5474,40.7394,40.5408,40.6799,45600.0
2011-12-14 14:30:00,61.42,61.43,61.23,61.23,21600.0,40.6666,40.6732,40.5408,40.5408,21600.0
2011-12-14 14:35:00,61.24,61.24,61.02,61.05,34600.0,40.5474,40.5474,40.4018,40.4216,34600.0
2011-12-14 14:40:00,61.07,61.21,61.06,61.16,40300.0,40.4349,40.5276,40.4283,40.4945,40300.0
2011-12-14 14:45:00,61.16,61.31,61.15,61.23,38300.0,40.4945,40.5938,40.4878,40.5408,38300.0
2011-12-14 14:50:00,61.24,61.24,60.95,61.0,40500.0,40.5474,40.5474,40.3554,40.3885,40500.0
2011-12-14 14:55:00,61.0,61.01,60.84,60.94,34200.0,40.3885,40.3951,40.2826,40.3488,34200.0
2011-12-14 15:00:00,60.94,61.13,60.9,61.03,39500.0,40.3488,40.4746,40.3223,40.4084,39500.0
2011-12-14 15:05:00,61.04,61.08,60.92,60.95,32900.0,40.415,40.4415,40.3356,40.3554,32900.0
2011-12-14 15:10:00,60.96,61.3,60.96,61.25,35800.0,40.362,40.5872,40.362,40.5541,35800.0
2011-12-14 15:15:00,61.23,61.26,61.05,61.19,47200.0,40.5408,40.5607,40.4216,40.5143,47200.0
2011-12-14 15:20:00,61.17,61.18,60.97,61.08,60400.0,40.5011,40.5077,40.3687,40.4415,60400.0
2011-12-14 15:25:00,61.09,61.26,61.04,61.26,48100.0,40.4481,40.5607,40.415,40.5607,48100.0
2011-12-14 15:30:00,61.26,61.35,61.11,61.2,87200.0,40.5607,40.6203,40.4614,40.5209,87200.0
2011-12-14 15:35:00,61.19,61.23,61.09,61.1,59400.0,40.5143,40.5408,40.4481,40.4547,59400.0
2011-12-14 15:40:00,61.11,61.23,61.07,61.19,80000.0,40.4614,40.5408,40.4349,40.5143,80000.0
2011-12-14 15:45:00,61.19,61.36,61.11,61.32,95600.0,40.5143,40.6269,40.4614,40.6004,95600.0
2011-12-14 15:50:00,61.32,61.33,61.2,61.25,138400.0,40.6004,40.607,40.5209,40.5541,138400.0
2011-12-14 15:55:00,61.24,61.24,61.02,61.07,208800.0,40.5474,40.5474,40.4018,40.4349,208800.0
2011-12-15 09:30:00,62.31,62.57,62.06,62.45,87000.0,41.2559,41.428,41.0904,41.3486,87000.0
2011-12-15 09:35:00,62.43,62.58,62.22,62.22,77900.0,41.3353,41.4347,41.1963,41.1963,77900.0
2011-12-15 09:40:00,62.16,62.41,62.12,62.14,64800.0,41.1566,41.3221,41.1301,41.1433,64800.0
2011-12-15 09:45:00,62.12,62.29,62.12,62.2,43000.0,41.1301,41.2426,41.1301,41.1831,43000.0
2011-12-15 09:50:00,62.2,62.4,62.18,62.21,53300.0,41.1831,41.3155,41.1698,41.1897,53300.0
2011-12-15 09:55:00,62.25,62.25,62.03,62.1,51900.0,41.2162,41.2162,41.0705,41.1168,51900.0
2011-12-15 10:00:00,62.11,62.31,61.85,61.89,53400.0,41.1235,41.2559,40.9513,40.9778,53400.0
2011-12-15 10:05:00,61.88,61.88,61.48,61.51,39400.0,40.9712,40.9712,40.7063,40.7262,39400.0
2011-12-15 10:10:00,61.51,61.53,61.33,61.5,57100.0,40.7262,40.7394,40.607,40.7196,57100.0
2011-12-15 10:15:00,61.5,61.59,61.41,61.59,61300.0,40.7196,40.7792,40.66,40.7792,61300.0
2011-12-15 10:20:00,61.58,61.89,61.58,61.85,67000.0,40.7725,40.9778,40.7725,40.9513,67000.0
2011-12-15 10:25:00,61.87,61.88,61.59,61.64,52400.0,40.9646,40.9712,40.7792,40.8123,52400.0
2011-12-15 10:30:00,61.65,61.72,61.44,61.45,85200.0,40.8189,40.8652,40.6799,40.6865,85200.0
2011-12-15 10:35:00,61.45,61.46,61.12,61.13,92700.0,40.6865,40.6931,40.468,40.4746,92700.0
2011-12-15 10:40:00,61.13,61.13,60.9,60.99,59500.0,40.4746,40.4746,40.3223,40.3819,59500.0
2011-12-15 10:45:00,61.0,61.07,60.78,61.05,54500.0,40.3885,40.4349,40.2429,40.4216,54500.0
2011-12-15 10:50:00,61.05,61.09,60.84,61.05,74100.0,40.4216,40.4481,40.2826,40.4216,74100.0
2011-12-15 10:55:00,61.05,61.29,61.05,61.25,57800.0,40.4216,40.5805,40.4216,40.5541,57800.0
2011-12-15 11:00:00,61.26,61.54,61.25,61.53,32500.0,40.5607,40.7461,40.5541,40.7394,32500.0
2011-12-15 11:05:00,61.54,61.54,61.22,61.23,37200.0,40.7461,40.7461,40.5342,40.5408,37200.0
2011-12-15 11:10:00,61.22,61.42,61.17,61.36,28200.0,40.5342,40.6666,40.5011,40.6269,28200.0
2011-12-15 11:15:00,61.37,61.38,61.31,61.33,18600.0,40.6335,40.6401,40.5938,40.607,18600.0
2011-12-15 11:20:00,61.34,61.35,61.23,61.23,46300.0,40.6136,40.6203,40.5408,40.5408,46300.0
2011-12-15 11:25:00,61.23,61.44,61.22,61.39,31900.0,40.5408,40.6799,40.5342,40.6467,31900.0
2011-12-15 11:30:00,61.38,61.46,61.35,61.35,27900.0,40.6401,40.6931,40.6203,40.6203,27900.0
2011-12-15 11:35:00,61.35,61.44,61.33,61.34,26700.0,40.6203,40.6799,40.607,40.6136,26700.0
2011-12-15 11:40:00,61.34,61.42,61.32,61.39,25800.0,40.6136,40.6666,40.6004,40.6467,25800.0
2011-12-15 11:45:00,61.4,61.46,61.35,61.35,30300.0,40.6534,40.6931,40.6203,40.6203,30300.0
2011-12-15 11:50:00,61.35,61.45,61.32,61.43,52900.0,40.6203,40.6865,40.6004,40.6732,52900.0
2011-12-15 11:55:00,61.45,61.47,61.38,61.43,34700.0,40.6865,40.6997,40.6401,40.6732,34700.0
2011-12-15 12:00:00,61.44,61.5,61.43,61.47,24000.0,40.6799,40.7196,40.6732,40.6997,24000.0
2011-12-15 12:05:00,61.47,61.51,61.45,61.48,24200.0,40.6997,40.7262,40.6865,40.7063,24200.0
2011-12-15 12:10:00,61.48,61.52,61.44,61.52,22300.0,40.7063,40.7328,40.6799,40.7328,22300.0
2011-12-15 12:15:00,61.52,61.61,61.5,61.59,19400.0,40.7328,40.7924,40.7196,40.7792,19400.0
2011-12-15 12:20:00,61.6,61.71,61.6,61.62,30200.0,40.7858,40.8586,40.7858,40.799,30200.0
2011-12-15 12:25:00,61.62,61.71,61.59,61.67,35500.0,40.799,40.8586,40.7792,40.8321,35500.0
2011-12-15 12:30:00,61.69,61.73,61.37,61.37,69800.0,40.8454,40.8719,40.6335,40.6335,69800.0
2011-12-15 12:35:00,61.4,61.4,61.28,61.31,39800.0,40.6534,40.6534,40.5739,40.5938,39800.0
2011-12-15 12:40:00,61.32,61.4,61.16,61.16,45900.0,40.6004,40.6534,40.4945,40.4945,45900.0
2011-12-15 12:45:00,61.16,61.27,61.14,61.21,26400.0,40.4945,40.5673,40.4812,40.5276,26400.0
2011-12-15 12:50:00,61.22,61.24,61.06,61.06,51000.0,40.5342,40.5474,40.4283,40.4283,51000.0
2011-12-15 12:55:00,61.08,61.14,61.05,61.13,42900.0,40.4415,40.4812,40.4216,40.4746,42900.0
2011-12-15 13:00:00,61.14,61.24,61.12,61.17,33100.0,40.4812,40.5474,40.468,40.5011,33100.0
2011-12-15 13:05:00,61.18,61.21,61.08,61.18,43700.0,40.5077,40.5276,40.4415,40.5077,43700.0
2011-12-15 13:10:00,61.2,61.21,61.05,61.1,21500.0,40.5209,40.5276,40.4216,40.4547,21500.0
2011-12-15 13:15:00,61.1,61.19,61.09,61.16,29000.0,40.4547,40.5143,40.4481,40.4945,29000.0
2011-12-15 13:20:00,61.17,61.22,61.13,61.2,38400.0,40.5011,40.5342,40.4746,40.5209,38400.0
2011-12-15 13:25:00,61.2,61.2,61.04,61.05,33000.0,40.5209,40.5209,40.415,40.4216,33000.0
2011-12-15 13:30:00,61.07,61.11,60.94,60.95,56700.0,40.4349,40.4614,40.3488,40.3554,56700.0
2011-12-15 13:35:00,60.95,61.07,60.92,61.05,32900.0,40.3554,40.4349,40.3356,40.4216,32900.0
2011-12-15 13:40:00,61.05,61.23,60.96,61.2,21300.0,40.4216,40.5408,40.362,40.5209,21300.0
2011-12-15 13:45:00,61.19,61.2,61.01,61.01,23300.0,40.5143,40.5209,40.3951,40.3951,23300.0
2011-12-15 13:50:00,61.02,61.02,60.87,60.91,29800.0,40.4018,40.4018,40.3025,40.3289,29800.0
2011-12-15 13:55:00,60.91,60.92,60.76,60.76,37700.0,40.3289,40.3356,40.2296,40.2296,37700.0
2011-12-15 14:00:00,60.77,60.88,60.77,60.88,33200.0,40.2362,40.3091,40.2362,40.3091,33200.0
2011-12-15 14:05:00,60.88,60.88,60.78,60.8,38000.0,40.3091,40.3091,40.2429,40.2561,38000.0
2011-12-15 14:10:00,60.82,60.93,60.81,60.82,33400.0,40.2693,40.3422,40.2627,40.2693,33400.0
2011-12-15 14:15:00,60.85,60.88,60.75,60.76,27000.0,40.2892,40.3091,40.223,40.2296,27000.0
2011-12-15 14:20:00,60.76,60.8,60.7,60.71,37900.0,40.2296,40.2561,40.1899,40.1965,37900.0
2011-12-15 14:25:00,60.71,60.72,60.6,60.62,39800.0,40.1965,40.2031,40.1237,40.1369,39800.0
2011-12-15 14:30:00,60.61,60.62,60.47,60.55,40100.0,40.1303,40.1369,40.0376,40.0906,40100.0
2011-12-15 14:35:00,60.54,60.65,60.53,60.64,39000.0,40.084,40.1568,40.0773,40.1502,39000.0
2011-12-15 14:40:00,60.63,60.63,60.48,60.49,95500.0,40.1435,40.1435,40.0442,40.0509,95500.0
2011-12-15 14:45:00,60.5,60.5,60.34,60.38,47600.0,40.0575,40.0575,39.9515,39.978,47600.0
2011-12-15 14:50:00,60.4,60.41,60.29,60.35,44200.0,39.9913,39.9979,39.9184,39.9582,44200.0
2011-12-15 14:55:00,60.35,60.45,60.32,60.41,40600.0,39.9582,40.0244,39.9383,39.9979,40600.0
2011-12-15 15:00:00,60.41,60.5,60.39,60.49,59200.0,39.9979,40.0575,39.9846,40.0509,59200.0
2011-12-15 15:05:00,60.48,60.5,60.42,60.47,68900.0,40.0442,40.0575,40.0045,40.0376,68900.0
2011-12-15 15:10:00,60.47,60.5,60.27,60.3,76000.0,40.0376,40.0575,39.9052,39.9251,76000.0
2011-12-15 15:15:00,60.29,60.47,60.25,60.42,58400.0,39.9184,40.0376,39.8919,40.0045,58400.0
2011-12-15 15:20:00,60.46,60.5,60.34,60.42,44700.0,40.031,40.0575,39.9515,40.0045,44700.0
2011-12-15 15:25:00,60.44,60.5,60.3,60.35,88000.0,40.0177,40.0575,39.9251,39.9582,88000.0
2011-12-15 15:30:00,60.36,60.48,60.33,60.37,58800.0,39.9648,40.0442,39.9449,39.9714,58800.0
2011-12-15 15:35:00,60.37,60.43,60.29,60.42,75700.0,39.9714,40.0111,39.9184,40.0045,75700.0
2011-12-15 15:40:00,60.43,60.5,60.4,60.44,91200.0,40.0111,40.0575,39.9913,40.0177,91200.0
2011-12-15 15:45:00,60.42,60.43,60.32,60.39,106200.0,40.0045,40.0111,39.9383,39.9846,106200.0
2011-12-15 15:50:00,60.4,60.41,60.25,60.3,140700.0,39.9913,39.9979,39.8919,39.9251,140700.0
2011-12-15 15:55:00,60.3,60.45,60.25,60.43,252200.0,39.9251,40.0244,39.8919,40.0111,252200.0
2011-12-16 09:30:00,61.04,61.24,60.79,61.01,419700.0,40.415,40.5474,40.2495,40.3951,419700.0
2011-12-16 09:35:00,61.0,61.22,60.84,60.98,27100.0,40.3885,40.5342,40.2826,40.3753,27100.0
2011-12-16 09:40:00,60.94,60.98,60.59,60.62,26500.0,40.3488,40.3753,40.1171,40.1369,26500.0
2011-12-16 09:45:00,60.64,60.74,60.6,60.68,25100.0,40.1502,40.2164,40.1237,40.1767,25100.0
2011-12-16 09:50:00,60.67,60.93,60.65,60.93,38300.0,40.17,40.3422,40.1568,40.3422,38300.0
2011-12-16 09:55:00,60.93,61.07,60.82,60.97,37900.0,40.3422,40.4349,40.2693,40.3687,37900.0
2011-12-16 10:00:00,60.97,61.24,60.89,61.14,32400.0,40.3687,40.5474,40.3157,40.4812,32400.0
2011-12-16 10:05:00,61.15,61.46,61.15,61.44,25600.0,40.4878,40.6931,40.4878,40.6799,25600.0
2011-12-16 10:10:00,61.42,61.45,61.12,61.19,68000.0,40.6666,40.6865,40.468,40.5143,68000.0
2011-12-16 10:15:00,61.2,61.28,61.16,61.28,34800.0,40.5209,40.5739,40.4945,40.5739,34800.0
2011-12-16 10:20:00,61.29,61.31,61.16,61.2,18400.0,40.5805,40.5938,40.4945,40.5209,18400.0
2011-12-16 10:25:00,61.22,61.27,61.16,61.16,26400.0,40.5342,40.5673,40.4945,40.4945,26400.0
2011-12-16 10:30:00,61.17,61.22,61.12,61.12,55500.0,40.5011,40.5342,40.468,40.468,55500.0
2011-12-16 10:35:00,61.13,61.2,61.05,61.07,42900.0,40.4746,40.5209,40.4216,40.4349,42900.0
2011-12-16 10:40:00,61.1,61.15,61.02,61.14,36900.0,40.4547,40.4878,40.4018,40.4812,36900.0
2011-12-16 10:45:00,61.13,61.14,61.04,61.1,21900.0,40.4746,40.4812,40.415,40.4547,21900.0
2011-12-16 10:50:00,61.09,61.12,61.07,61.09,21800.0,40.4481,40.468,40.4349,40.4481,21800.0
2011-12-16 10:55:00,61.09,61.09,60.94,61.0,19400.0,40.4481,40.4481,40.3488,40.3885,19400.0
2011-12-16 11:00:00,61.01,61.07,60.85,60.87,36700.0,40.3951,40.4349,40.2892,40.3025,36700.0
2011-12-16 11:05:00,60.87,60.88,60.77,60.86,24200.0,40.3025,40.3091,40.2362,40.2958,24200.0
2011-12-16 11:10:00,60.87,60.89,60.81,60.83,22300.0,40.3025,40.3157,40.2627,40.276,22300.0
2011-12-16 11:15:00,60.83,60.96,60.82,60.91,18500.0,40.276,40.362,40.2693,40.3289,18500.0
2011-12-16 11:20:00,60.93,60.94,60.83,60.91,28600.0,40.3422,40.3488,40.276,40.3289,28600.0
2011-12-16 11:25:00,60.91,60.93,60.77,60.8,22300.0,40.3289,40.3422,40.2362,40.2561,22300.0
2011-12-16 11:30:00,60.81,60.87,60.63,60.64,26900.0,40.2627,40.3025,40.1435,40.1502,26900.0
2011-12-16 11:35:00,60.62,60.63,60.54,60.54,22300.0,40.1369,40.1435,40.084,40.084,22300.0
2011-12-16 11:40:00,60.54,60.59,60.45,60.46,20700.0,40.084,40.1171,40.0244,40.031,20700.0
2011-12-16 11:45:00,60.46,60.53,60.42,60.42,21700.0,40.031,40.0773,40.0045,40.0045,21700.0
2011-12-16 11:50:00,60.41,60.54,60.41,60.5,18700.0,39.9979,40.084,39.9979,40.0575,18700.0
2011-12-16 11:55:00,60.52,60.52,60.42,60.45,25600.0,40.0707,40.0707,40.0045,40.0244,25600.0
2011-12-16 12:00:00,60.45,60.46,60.37,60.43,28800.0,40.0244,40.031,39.9714,40.0111,28800.0
2011-12-16 12:05:00,60.44,60.44,60.34,60.41,17200.0,40.0177,40.0177,39.9515,39.9979,17200.0
2011-12-16 12:10:00,60.42,60.44,60.34,60.34,12100.0,40.0045,40.0177,39.9515,39.9515,12100.0
2011-12-16 12:15:00,60.36,60.42,60.34,60.36,18400.0,39.9648,40.0045,39.9515,39.9648,18400.0
2011-12-16 12:20:00,60.36,60.38,60.3,60.38,27800.0,39.9648,39.978,39.9251,39.978,27800.0
2011-12-16 12:25:00,60.37,60.37,60.26,60.28,20600.0,39.9714,39.9714,39.8986,39.9118,20600.0
2011-12-16 12:30:00,60.26,60.28,60.1,60.11,34000.0,39.8986,39.9118,39.7926,39.7993,34000.0
2011-12-16 12:35:00,60.11,60.2,60.01,60.15,40000.0,39.7993,39.8588,39.733,39.8257,40000.0
2011-12-16 12:40:00,60.12,60.23,60.06,60.06,25600.0,39.8059,39.8787,39.7661,39.7661,25600.0
2011-12-16 12:45:00,60.07,60.11,59.98,60.09,40500.0,39.7728,39.7993,39.7132,39.786,40500.0
2011-12-16 12:50:00,60.08,60.25,60.01,60.25,29600.0,39.7794,39.8919,39.733,39.8919,29600.0
2011-12-16 12:55:00,60.25,60.32,60.11,60.2,52600.0,39.8919,39.9383,39.7993,39.8588,52600.0
2011-12-16 13:00:00,60.19,60.34,60.16,60.27,30300.0,39.8522,39.9515,39.8324,39.9052,30300.0
2011-12-16 13:05:00,60.26,60.29,60.22,60.24,12100.0,39.8986,39.9184,39.8721,39.8853,12100.0
2011-12-16 13:10:00,60.24,60.33,60.23,60.31,19100.0,39.8853,39.9449,39.8787,39.9317,19100.0
2011-12-16 13:15:00,60.31,60.35,60.28,60.31,20000.0,39.9317,39.9582,39.9118,39.9317,20000.0
2011-12-16 13:20:00,60.33,60.48,60.32,60.46,12500.0,39.9449,40.0442,39.9383,40.031,12500.0
2011-12-16 13:25:00,60.45,60.45,60.28,60.36,12400.0,40.0244,40.0244,39.9118,39.9648,12400.0
2011-12-16 13:30:00,60.36,60.42,60.28,60.3,18000.0,39.9648,40.0045,39.9118,39.9251,18000.0
2011-12-16 13:35:00,60.28,60.3,60.19,60.19,21500.0,39.9118,39.9251,39.8522,39.8522,21500.0
2011-12-16 13:40:00,60.19,60.19,60.06,60.18,20100.0,39.8522,39.8522,39.7661,39.8456,20100.0
2011-12-16 13:45:00,60.17,60.39,60.17,60.39,19300.0,39.839,39.9846,39.839,39.9846,19300.0
2011-12-16 13:50:00,60.39,60.41,60.31,60.31,20400.0,39.9846,39.9979,39.9317,39.9317,20400.0
2011-12-16 13:55:00,60.32,60.34,60.05,60.14,38800.0,39.9383,39.9515,39.7595,39.8191,38800.0
2011-12-16 14:00:00,60.15,60.28,60.09,60.14,26500.0,39.8257,39.9118,39.786,39.8191,26500.0
2011-12-16 14:05:00,60.15,60.28,60.15,60.23,23300.0,39.8257,39.9118,39.8257,39.8787,23300.0
2011-12-16 14:10:00,60.25,60.32,60.16,60.32,20600.0,39.8919,39.9383,39.8324,39.9383,20600.0
2011-12-16 14:15:00,60.32,60.33,60.21,60.25,19700.0,39.9383,39.9449,39.8655,39.8919,19700.0
2011-12-16 14:20:00,60.24,60.27,60.15,60.19,16700.0,39.8853,39.9052,39.8257,39.8522,16700.0
2011-12-16 14:25:00,60.18,60.25,60.16,60.17,22700.0,39.8456,39.8919,39.8324,39.839,22700.0
2011-12-16 14:30:00,60.16,60.39,60.14,60.36,22100.0,39.8324,39.9846,39.8191,39.9648,22100.0
2011-12-16 14:35:00,60.36,60.39,60.31,60.35,24200.0,39.9648,39.9846,39.9317,39.9582,24200.0
2011-12-16 14:40:00,60.35,60.43,60.33,60.41,34900.0,39.9582,40.0111,39.9449,39.9979,34900.0
2011-12-16 14:45:00,60.41,60.55,60.38,60.5,29000.0,39.9979,40.0906,39.978,40.0575,29000.0
2011-12-16 14:50:00,60.5,60.54,60.46,60.46,24800.0,40.0575,40.084,40.031,40.031,24800.0
2011-12-16 14:55:00,60.46,60.47,60.39,60.41,30000.0,40.031,40.0376,39.9846,39.9979,30000.0
2011-12-16 15:00:00,60.41,60.44,60.36,60.41,35000.0,39.9979,40.0177,39.9648,39.9979,35000.0
2011-12-16 15:05:00,60.41,60.42,60.29,60.32,36200.0,39.9979,40.0045,39.9184,39.9383,36200.0
2011-12-16 15:10:00,60.32,60.43,60.32,60.43,37300.0,39.9383,40.0111,39.9383,40.0111,37300.0
2011-12-16 15:15:00,60.43,60.5,60.37,60.38,34400.0,40.0111,40.0575,39.9714,39.978,34400.0
2011-12-16 15:20:00,60.37,60.46,60.26,60.31,36500.0,39.9714,40.031,39.8986,39.9317,36500.0
2011-12-16 15:25:00,60.32,60.44,60.31,60.36,32400.0,39.9383,40.0177,39.9317,39.9648,32400.0
2011-12-16 15:30:00,60.35,60.48,60.32,60.42,40400.0,39.9582,40.0442,39.9383,40.0045,40400.0
2011-12-16 15:35:00,60.43,60.48,60.35,60.36,63800.0,40.0111,40.0442,39.9582,39.9648,63800.0
2011-12-16 15:40:00,60.38,60.44,60.3,60.38,92200.0,39.978,40.0177,39.9251,39.978,92200.0
2011-12-16 15:45:00,60.42,60.5,60.37,60.48,80500.0,40.0045,40.0575,39.9714,40.0442,80500.0
2011-12-16 15:50:00,60.47,60.48,60.31,60.47,115300.0,40.0376,40.0442,39.9317,40.0376,115300.0
2011-12-16 15:55:00,60.47,60.51,60.36,60.46,273300.0,40.0376,40.0641,39.9648,40.031,273300.0
2011-12-19 09:30:00,60.64,60.64,60.24,60.25,37000.0,40.1502,40.1502,39.8853,39.8919,37000.0
2011-12-19 09:35:00,60.16,60.25,59.9,59.93,35700.0,39.8324,39.8919,39.6602,39.6801,35700.0
2011-12-19 09:40:00,59.92,59.95,59.68,59.8,53700.0,39.6735,39.6933,39.5145,39.594,53700.0
2011-12-19 09:45:00,59.82,59.91,59.66,59.87,157800.0,39.6072,39.6668,39.5013,39.6403,157800.0
2011-12-19 09:50:00,59.91,59.95,59.76,59.85,83000.0,39.6668,39.6933,39.5675,39.6271,83000.0
2011-12-19 09:55:00,59.87,60.06,59.85,60.04,32100.0,39.6403,39.7661,39.6271,39.7529,32100.0
2011-12-19 10:00:00,60.05,60.16,59.93,60.08,76800.0,39.7595,39.8324,39.6801,39.7794,76800.0
2011-12-19 10:05:00,60.05,60.25,59.99,60.04,44800.0,39.7595,39.8919,39.7198,39.7529,44800.0
2011-12-19 10:10:00,60.04,60.2,59.95,60.19,67600.0,39.7529,39.8588,39.6933,39.8522,67600.0
2011-12-19 10:15:00,60.19,60.28,60.01,60.09,54300.0,39.8522,39.9118,39.733,39.786,54300.0
2011-12-19 10:20:00,60.11,60.28,60.1,60.24,51200.0,39.7993,39.9118,39.7926,39.8853,51200.0
2011-12-19 10:25:00,60.23,60.34,60.23,60.29,28800.0,39.8787,39.9515,39.8787,39.9184,28800.0
2011-12-19 10:30:00,60.29,60.73,60.29,60.73,37700.0,39.9184,40.2098,39.9184,40.2098,37700.0
2011-12-19 10:35:00,60.73,60.84,60.7,60.76,40500.0,40.2098,40.2826,40.1899,40.2296,40500.0
2011-12-19 10:40:00,60.75,60.79,60.66,60.7,43300.0,40.223,40.2495,40.1634,40.1899,43300.0
2011-12-19 10:45:00,60.7,60.7,60.5,60.59,99600.0,40.1899,40.1899,40.0575,40.1171,99600.0
2011-12-19 10:50:00,60.59,60.7,60.56,60.66,83600.0,40.1171,40.1899,40.0972,40.1634,83600.0
2011-12-19 10:55:00,60.65,60.68,60.51,60.56,63200.0,40.1568,40.1767,40.0641,40.0972,63200.0
2011-12-19 11:00:00,60.55,60.56,60.27,60.34,103500.0,40.0906,40.0972,39.9052,39.9515,103500.0
2011-12-19 11:05:00,60.34,60.37,60.2,60.28,62500.0,39.9515,39.9714,39.8588,39.9118,62500.0
2011-12-19 11:10:00,60.27,60.45,60.21,60.35,34000.0,39.9052,40.0244,39.8655,39.9582,34000.0
2011-12-19 11:15:00,60.35,60.36,60.16,60.21,57700.0,39.9582,39.9648,39.8324,39.8655,57700.0
2011-12-19 11:20:00,60.2,60.22,60.1,60.22,56600.0,39.8588,39.8721,39.7926,39.8721,56600.0
2011-12-19 11:25:00,60.22,60.25,60.16,60.23,19500.0,39.8721,39.8919,39.8324,39.8787,19500.0
2011-12-19 11:30:00,60.24,60.26,60.06,60.15,28000.0,39.8853,39.8986,39.7661,39.8257,28000.0
2011-12-19 11:35:00,60.17,60.17,59.9,59.91,37600.0,39.839,39.839,39.6602,39.6668,37600.0
2011-12-19 11:40:00,59.91,60.0,59.83,59.88,24800.0,39.6668,39.7264,39.6139,39.647,24800.0
2011-12-19 11:45:00,59.88,59.92,59.73,59.91,39600.0,39.647,39.6735,39.5477,39.6668,39600.0
2011-12-19 11:50:00,59.92,60.01,59.88,59.89,16600.0,39.6735,39.733,39.647,39.6536,16600.0
2011-12-19 11:55:00,59.88,59.97,59.77,59.77,20200.0,39.647,39.7066,39.5741,39.5741,20200.0
2011-12-19 12:00:00,59.77,59.85,59.72,59.73,31000.0,39.5741,39.6271,39.541,39.5477,31000.0
2011-12-19 12:05:00,59.72,59.79,59.69,59.79,9700.0,39.541,39.5874,39.5212,39.5874,9700.0
2011-12-19 12:10:00,59.79,59.8,59.67,59.74,17900.0,39.5874,39.594,39.5079,39.5543,17900.0
2011-12-19 12:15:00,59.72,59.72,59.56,59.56,18100.0,39.541,39.541,39.4351,39.4351,18100.0
2011-12-19 12:20:00,59.56,59.64,59.5,59.5,29800.0,39.4351,39.4881,39.3954,39.3954,29800.0
2011-12-19 12:25:00,59.52,59.68,59.49,59.64,23500.0,39.4086,39.5145,39.3887,39.4881,23500.0
2011-12-19 12:30:00,59.64,59.68,59.55,59.63,25300.0,39.4881,39.5145,39.4285,39.4814,25300.0
2011-12-19 12:35:00,59.64,59.65,59.53,59.55,17000.0,39.4881,39.4947,39.4152,39.4285,17000.0
2011-12-19 12:40:00,59.56,59.66,59.55,59.59,12300.0,39.4351,39.5013,39.4285,39.455,12300.0
2011-12-19 12:45:00,59.61,59.7,59.6,59.65,20800.0,39.4682,39.5278,39.4616,39.4947,20800.0
2011-12-19 12:50:00,59.66,59.69,59.58,59.67,16300.0,39.5013,39.5212,39.4483,39.5079,16300.0
2011-12-19 12:55:00,59.66,59.77,59.63,59.77,10100.0,39.5013,39.5741,39.4814,39.5741,10100.0
2011-12-19 13:00:00,59.76,59.82,59.69,59.7,16500.0,39.5675,39.6072,39.5212,39.5278,16500.0
2011-12-19 13:05:00,59.7,59.8,59.67,59.71,9300.0,39.5278,39.594,39.5079,39.5344,9300.0
2011-12-19 13:10:00,59.72,59.74,59.63,59.65,10200.0,39.541,39.5543,39.4814,39.4947,10200.0
2011-12-19 13:15:00,59.63,59.65,59.53,59.53,14100.0,39.4814,39.4947,39.4152,39.4152,14100.0
2011-12-19 13:20:00,59.55,59.6,59.51,59.6,24800.0,39.4285,39.4616,39.402,39.4616,24800.0
2011-12-19 13:25:00,59.6,59.62,59.51,59.55,11900.0,39.4616,39.4748,39.402,39.4285,11900.0
2011-12-19 13:30:00,59.59,59.67,59.54,59.56,15300.0,39.455,39.5079,39.4219,39.4351,15300.0
2011-12-19 13:35:00,59.56,59.6,59.53,59.59,13600.0,39.4351,39.4616,39.4152,39.455,13600.0
2011-12-19 13:40:00,59.59,59.62,59.51,59.58,22900.0,39.455,39.4748,39.402,39.4483,22900.0
2011-12-19 13:45:00,59.58,59.72,59.56,59.71,10800.0,39.4483,39.541,39.4351,39.5344,10800.0
2011-12-19 13:50:00,59.7,59.86,59.7,59.8,51300.0,39.5278,39.6337,39.5278,39.594,51300.0
2011-12-19 13:55:00,59.8,59.81,59.7,59.7,22100.0,39.594,39.6006,39.5278,39.5278,22100.0
2011-12-19 14:00:00,59.71,59.73,59.59,59.63,18200.0,39.5344,39.5477,39.455,39.4814,18200.0
2011-12-19 14:05:00,59.64,59.69,59.59,59.69,13200.0,39.4881,39.5212,39.455,39.5212,13200.0
2011-12-19 14:10:00,59.69,59.69,59.55,59.58,29200.0,39.5212,39.5212,39.4285,39.4483,29200.0
2011-12-19 14:15:00,59.58,59.63,59.49,59.5,16200.0,39.4483,39.4814,39.3887,39.3954,16200.0
2011-12-19 14:20:00,59.5,59.56,59.4,59.44,22600.0,39.3954,39.4351,39.3292,39.3556,22600.0
2011-12-19 14:25:00,59.47,59.54,59.42,59.46,25900.0,39.3755,39.4219,39.3424,39.3689,25900.0
2011-12-19 14:30:00,59.45,59.5,59.39,59.39,21100.0,39.3623,39.3954,39.3225,39.3225,21100.0
2011-12-19 14:35:00,59.41,59.55,59.36,59.52,24100.0,39.3358,39.4285,39.3027,39.4086,24100.0
2011-12-19 14:40:00,59.53,59.62,59.52,59.57,37700.0,39.4152,39.4748,39.4086,39.4417,37700.0
2011-12-19 14:45:00,59.56,59.56,59.44,59.45,18300.0,39.4351,39.4351,39.3556,39.3623,18300.0
2011-12-19 14:50:00,59.43,59.49,59.42,59.44,18400.0,39.349,39.3887,39.3424,39.3556,18400.0
2011-12-19 14:55:00,59.43,59.6,59.41,59.59,27700.0,39.349,39.4616,39.3358,39.455,27700.0
2011-12-19 15:00:00,59.59,59.61,59.25,59.25,45300.0,39.455,39.4682,39.2298,39.2298,45300.0
2011-12-19 15:05:00,59.28,59.36,59.19,59.23,41800.0,39.2497,39.3027,39.1901,39.2166,41800.0
2011-12-19 15:10:00,59.24,59.28,59.19,59.19,38600.0,39.2232,39.2497,39.1901,39.1901,38600.0
2011-12-19 15:15:00,59.18,59.4,59.17,59.4,43100.0,39.1835,39.3292,39.1769,39.3292,43100.0
2011-12-19 15:20:00,59.4,59.41,59.15,59.17,55400.0,39.3292,39.3358,39.1636,39.1769,55400.0
2011-12-19 15:25:00,59.16,59.25,59.02,59.04,52800.0,39.1703,39.2298,39.0776,39.0908,52800.0
2011-12-19 15:30:00,59.06,59.17,59.0,59.1,89000.0,39.104,39.1769,39.0643,39.1305,89000.0
2011-12-19 15:35:00,59.1,59.11,59.02,59.1,84700.0,39.1305,39.1371,39.0776,39.1305,84700.0
2011-12-19 15:40:00,59.1,59.14,59.0,59.09,112300.0,39.1305,39.157,39.0643,39.1239,112300.0
2011-12-19 15:45:00,59.06,59.07,58.95,58.99,127100.0,39.104,39.1107,39.0312,39.0577,127100.0
2011-12-19 15:50:00,59.0,59.03,58.85,58.92,155100.0,39.0643,39.0842,38.965,39.0113,155100.0
2011-12-19 15:55:00,58.92,59.09,58.91,59.05,154900.0,39.0113,39.1239,39.0047,39.0974,154900.0
2011-12-20 09:30:00,60.3,60.8,60.3,60.65,87400.0,39.9251,40.2561,39.9251,40.1568,87400.0
2011-12-20 09:35:00,60.69,61.06,60.52,60.97,61100.0,40.1833,40.4283,40.0707,40.3687,61100.0
2011-12-20 09:40:00,61.0,61.37,60.94,61.26,36400.0,40.3885,40.6335,40.3488,40.5607,36400.0
2011-12-20 09:45:00,61.31,61.31,60.93,60.95,38800.0,40.5938,40.5938,40.3422,40.3554,38800.0
2011-12-20 09:50:00,60.96,61.08,60.92,60.92,34500.0,40.362,40.4415,40.3356,40.3356,34500.0
2011-12-20 09:55:00,60.92,61.14,60.89,61.13,41200.0,40.3356,40.4812,40.3157,40.4746,41200.0
2011-12-20 10:00:00,61.13,61.36,61.08,61.19,27200.0,40.4746,40.6269,40.4415,40.5143,27200.0
2011-12-20 10:05:00,61.2,61.24,60.93,61.13,23700.0,40.5209,40.5474,40.3422,40.4746,23700.0
2011-12-20 10:10:00,61.1,61.27,61.05,61.22,26900.0,40.4547,40.5673,40.4216,40.5342,26900.0
2011-12-20 10:15:00,61.22,61.37,61.2,61.34,38800.0,40.5342,40.6335,40.5209,40.6136,38800.0
2011-12-20 10:20:00,61.32,61.4,61.27,61.37,20100.0,40.6004,40.6534,40.5673,40.6335,20100.0
2011-12-20 10:25:00,61.34,61.58,61.3,61.54,38200.0,40.6136,40.7725,40.5872,40.7461,38200.0
2011-12-20 10:30:00,61.54,61.64,61.45,61.51,28600.0,40.7461,40.8123,40.6865,40.7262,28600.0
2011-12-20 10:35:00,61.48,61.54,61.44,61.45,16600.0,40.7063,40.7461,40.6799,40.6865,16600.0
2011-12-20 10:40:00,61.45,61.59,61.45,61.56,18400.0,40.6865,40.7792,40.6865,40.7593,18400.0
2011-12-20 10:45:00,61.58,61.6,61.45,61.48,14200.0,40.7725,40.7858,40.6865,40.7063,14200.0
2011-12-20 10:50:00,61.48,61.53,61.35,61.38,22200.0,40.7063,40.7394,40.6203,40.6401,22200.0
2011-12-20 10:55:00,61.38,61.5,61.29,61.32,30300.0,40.6401,40.7196,40.5805,40.6004,30300.0
2011-12-20 11:00:00,61.35,61.46,61.32,61.41,42100.0,40.6203,40.6931,40.6004,40.66,42100.0
2011-12-20 11:05:00,61.39,61.62,61.37,61.48,76000.0,40.6467,40.799,40.6335,40.7063,76000.0
2011-12-20 11:10:00,61.49,61.52,61.44,61.44,19500.0,40.713,40.7328,40.6799,40.6799,19500.0
2011-12-20 11:15:00,61.44,61.57,61.44,61.54,9500.0,40.6799,40.7659,40.6799,40.7461,9500.0
2011-12-20 11:20:00,61.56,61.6,61.41,61.43,18000.0,40.7593,40.7858,40.66,40.6732,18000.0
2011-12-20 11:25:00,61.42,61.5,61.41,61.47,25000.0,40.6666,40.7196,40.66,40.6997,25000.0
2011-12-20 11:30:00,61.49,61.58,61.49,61.5,52400.0,40.713,40.7725,40.713,40.7196,52400.0
2011-12-20 11:35:00,61.52,61.54,61.3,61.42,28800.0,40.7328,40.7461,40.5872,40.6666,28800.0
2011-12-20 11:40:00,61.41,61.49,61.33,61.48,24300.0,40.66,40.713,40.607,40.7063,24300.0
2011-12-20 11:45:00,61.48,61.52,61.42,61.51,20100.0,40.7063,40.7328,40.6666,40.7262,20100.0
2011-12-20 11:50:00,61.51,61.63,61.39,61.43,19000.0,40.7262,40.8057,40.6467,40.6732,19000.0
2011-12-20 11:55:00,61.45,61.48,61.42,61.46,18600.0,40.6865,40.7063,40.6666,40.6931,18600.0
2011-12-20 12:00:00,61.45,61.45,61.25,61.27,20500.0,40.6865,40.6865,40.5541,40.5673,20500.0
2011-12-20 12:05:00,61.26,61.38,61.26,61.38,16300.0,40.5607,40.6401,40.5607,40.6401,16300.0
2011-12-20 12:10:00,61.37,61.39,61.28,61.35,22800.0,40.6335,40.6467,40.5739,40.6203,22800.0
2011-12-20 12:15:00,61.33,61.41,61.33,61.33,20700.0,40.607,40.66,40.607,40.607,20700.0
2011-12-20 12:20:00,61.33,61.42,61.3,61.35,17500.0,40.607,40.6666,40.5872,40.6203,17500.0
2011-12-20 12:25:00,61.34,61.39,61.31,61.35,14700.0,40.6136,40.6467,40.5938,40.6203,14700.0
2011-12-20 12:30:00,61.35,61.35,61.27,61.3,10200.0,40.6203,40.6203,40.5673,40.5872,10200.0
2011-12-20 12:35:00,61.3,61.35,61.29,61.34,11000.0,40.5872,40.6203,40.5805,40.6136,11000.0
2011-12-20 12:40:00,61.35,61.38,61.31,61.35,19400.0,40.6203,40.6401,40.5938,40.6203,19400.0
2011-12-20 12:45:00,61.35,61.35,61.26,61.29,16800.0,40.6203,40.6203,40.5607,40.5805,16800.0
2011-12-20 12:50:00,61.27,61.4,61.24,61.37,16400.0,40.5673,40.6534,40.5474,40.6335,16400.0
2011-12-20 12:55:00,61.35,61.36,61.24,61.3,23700.0,40.6203,40.6269,40.5474,40.5872,23700.0
2011-12-20 13:00:00,61.31,61.42,61.26,61.33,39800.0,40.5938,40.6666,40.5607,40.607,39800.0
2011-12-20 13:05:00,61.32,61.36,61.27,61.35,36100.0,40.6004,40.6269,40.5673,40.6203,36100.0
2011-12-20 13:10:00,61.36,61.39,61.24,61.3,21000.0,40.6269,40.6467,40.5474,40.5872,21000.0
2011-12-20 13:15:00,61.31,61.31,61.27,61.28,10200.0,40.5938,40.5938,40.5673,40.5739,10200.0
2011-12-20 13:20:00,61.27,61.34,61.27,61.32,17200.0,40.5673,40.6136,40.5673,40.6004,17200.0
2011-12-20 13:25:00,61.33,61.36,61.27,61.27,17500.0,40.607,40.6269,40.5673,40.5673,17500.0
2011-12-20 13:30:00,61.28,61.3,61.23,61.26,18400.0,40.5739,40.5872,40.5408,40.5607,18400.0
2011-12-20 13:35:00,61.26,61.29,61.23,61.27,19800.0,40.5607,40.5805,40.5408,40.5673,19800.0
2011-12-20 13:40:00,61.25,61.33,61.25,61.32,10100.0,40.5541,40.607,40.5541,40.6004,10100.0
2011-12-20 13:45:00,61.32,61.35,61.27,61.33,16900.0,40.6004,40.6203,40.5673,40.607,16900.0
2011-12-20 13:50:00,61.33,61.34,61.28,61.29,18900.0,40.607,40.6136,40.5739,40.5805,18900.0
2011-12-20 13:55:00,61.28,61.34,61.28,61.31,12600.0,40.5739,40.6136,40.5739,40.5938,12600.0
2011-12-20 14:00:00,61.32,61.34,61.2,61.25,49300.0,40.6004,40.6136,40.5209,40.5541,49300.0
2011-12-20 14:05:00,61.24,61.27,61.14,61.21,37700.0,40.5474,40.5673,40.4812,40.5276,37700.0
2011-12-20 14:10:00,61.21,61.22,61.13,61.16,18300.0,40.5276,40.5342,40.4746,40.4945,18300.0
2011-12-20 14:15:00,61.16,61.31,61.11,61.26,17700.0,40.4945,40.5938,40.4614,40.5607,17700.0
2011-12-20 14:20:00,61.26,61.34,61.23,61.29,15800.0,40.5607,40.6136,40.5408,40.5805,15800.0
2011-12-20 14:25:00,61.29,61.34,61.26,61.27,15700.0,40.5805,40.6136,40.5607,40.5673,15700.0
2011-12-20 14:30:00,61.29,61.34,61.29,61.32,34100.0,40.5805,40.6136,40.5805,40.6004,34100.0
2011-12-20 14:35:00,61.31,61.34,61.27,61.27,31500.0,40.5938,40.6136,40.5673,40.5673,31500.0
2011-12-20 14:40:00,61.27,61.35,61.26,61.34,78400.0,40.5673,40.6203,40.5607,40.6136,78400.0
2011-12-20 14:45:00,61.33,61.35,61.17,61.27,40300.0,40.607,40.6203,40.5011,40.5673,40300.0
2011-12-20 14:50:00,61.29,61.32,61.22,61.27,38700.0,40.5805,40.6004,40.5342,40.5673,38700.0
2011-12-20 14:55:00,61.26,61.29,61.24,61.25,27800.0,40.5607,40.5805,40.5474,40.5541,27800.0
2011-12-20 15:00:00,61.25,61.31,61.24,61.29,31500.0,40.5541,40.5938,40.5474,40.5805,31500.0
2011-12-20 15:05:00,61.3,61.4,61.24,61.36,34200.0,40.5872,40.6534,40.5474,40.6269,34200.0
2011-12-20 15:10:00,61.35,61.42,61.3,61.4,20800.0,40.6203,40.6666,40.5872,40.6534,20800.0
2011-12-20 15:15:00,61.41,61.47,61.37,61.37,23100.0,40.66,40.6997,40.6335,40.6335,23100.0
2011-12-20 15:20:00,61.36,61.4,61.31,61.35,46500.0,40.6269,40.6534,40.5938,40.6203,46500.0
2011-12-20 15:25:00,61.34,61.47,61.31,61.41,78600.0,40.6136,40.6997,40.5938,40.66,78600.0
2011-12-20 15:30:00,61.4,61.44,61.28,61.35,63300.0,40.6534,40.6799,40.5739,40.6203,63300.0
2011-12-20 15:35:00,61.35,61.45,61.3,61.42,102800.0,40.6203,40.6865,40.5872,40.6666,102800.0
2011-12-20 15:40:00,61.39,61.47,61.31,61.34,70500.0,40.6467,40.6997,40.5938,40.6136,70500.0
2011-12-20 15:45:00,61.35,61.41,61.28,61.35,70500.0,40.6203,40.66,40.5739,40.6203,70500.0
2011-12-20 15:50:00,61.34,61.36,61.27,61.28,54200.0,40.6136,40.6269,40.5673,40.5739,54200.0
2011-12-20 15:55:00,61.29,61.34,61.2,61.22,251100.0,40.5805,40.6136,40.5209,40.5342,251100.0
2011-12-21 09:30:00,61.18,61.65,61.0,61.0,37500.0,40.5077,40.8189,40.3885,40.3885,37500.0
2011-12-21 09:35:00,60.98,61.15,60.88,60.99,22100.0,40.3753,40.4878,40.3091,40.3819,22100.0
2011-12-21 09:40:00,61.02,61.03,60.62,60.85,42200.0,40.4018,40.4084,40.1369,40.2892,42200.0
2011-12-21 09:45:00,60.85,61.1,60.78,60.95,22300.0,40.2892,40.4547,40.2429,40.3554,22300.0
2011-12-21 09:50:00,60.94,61.02,60.85,60.86,13700.0,40.3488,40.4018,40.2892,40.2958,13700.0
2011-12-21 09:55:00,60.83,60.88,60.63,60.8,13800.0,40.276,40.3091,40.1435,40.2561,13800.0
2011-12-21 10:00:00,60.77,60.92,60.66,60.86,31300.0,40.2362,40.3356,40.1634,40.2958,31300.0
2011-12-21 10:05:00,60.85,61.03,60.78,60.95,15700.0,40.2892,40.4084,40.2429,40.3554,15700.0
2011-12-21 10:10:00,60.97,61.32,60.96,61.3,12900.0,40.3687,40.6004,40.362,40.5872,12900.0
2011-12-21 10:15:00,61.31,61.35,61.13,61.17,23700.0,40.5938,40.6203,40.4746,40.5011,23700.0
2011-12-21 10:20:00,61.17,61.34,61.1,61.16,55900.0,40.5011,40.6136,40.4547,40.4945,55900.0
2011-12-21 10:25:00,61.15,61.17,60.94,61.02,25400.0,40.4878,40.5011,40.3488,40.4018,25400.0
2011-12-21 10:30:00,61.02,61.56,61.01,61.4,90100.0,40.4018,40.7593,40.3951,40.6534,90100.0
2011-12-21 10:35:00,61.41,61.54,61.3,61.36,43500.0,40.66,40.7461,40.5872,40.6269,43500.0
2011-12-21 10:40:00,61.35,61.47,61.06,61.23,38300.0,40.6203,40.6997,40.4283,40.5408,38300.0
2011-12-21 10:45:00,61.27,61.41,61.25,61.4,51600.0,40.5673,40.66,40.5541,40.6534,51600.0
2011-12-21 10:50:00,61.39,61.39,61.3,61.38,15200.0,40.6467,40.6467,40.5872,40.6401,15200.0
2011-12-21 10:55:00,61.36,61.37,61.18,61.31,30100.0,40.6269,40.6335,40.5077,40.5938,30100.0
2011-12-21 11:00:00,61.33,61.35,61.07,61.1,42800.0,40.607,40.6203,40.4349,40.4547,42800.0
2011-12-21 11:05:00,61.08,61.21,61.01,61.14,25100.0,40.4415,40.5276,40.3951,40.4812,25100.0
2011-12-21 11:10:00,61.14,61.26,61.09,61.18,19600.0,40.4812,40.5607,40.4481,40.5077,19600.0
2011-12-21 11:15:00,61.17,61.32,61.07,61.31,39200.0,40.5011,40.6004,40.4349,40.5938,39200.0
2011-12-21 11:20:00,61.31,61.36,61.25,61.28,25000.0,40.5938,40.6269,40.5541,40.5739,25000.0
2011-12-21 11:25:00,61.3,61.36,61.22,61.33,26000.0,40.5872,40.6269,40.5342,40.607,26000.0
2011-12-21 11:30:00,61.35,61.4,61.31,61.33,26400.0,40.6203,40.6534,40.5938,40.607,26400.0
2011-12-21 11:35:00,61.35,61.4,61.31,61.33,24800.0,40.6203,40.6534,40.5938,40.607,24800.0
2011-12-21 11:40:00,61.34,61.4,61.22,61.38,20500.0,40.6136,40.6534,40.5342,40.6401,20500.0
2011-12-21 11:45:00,61.37,61.41,61.35,61.37,21000.0,40.6335,40.66,40.6203,40.6335,21000.0
2011-12-21 11:50:00,61.38,61.4,61.33,61.36,10900.0,40.6401,40.6534,40.607,40.6269,10900.0
2011-12-21 11:55:00,61.34,61.4,61.22,61.37,18600.0,40.6136,40.6534,40.5342,40.6335,18600.0
2011-12-21 12:00:00,61.4,61.43,61.28,61.36,22800.0,40.6534,40.6732,40.5739,40.6269,22800.0
2011-12-21 12:05:00,61.37,61.39,61.13,61.21,28800.0,40.6335,40.6467,40.4746,40.5276,28800.0
2011-12-21 12:10:00,61.21,61.27,61.15,61.15,28400.0,40.5276,40.5673,40.4878,40.4878,28400.0
2011-12-21 12:15:00,61.15,61.25,61.1,61.22,28500.0,40.4878,40.5541,40.4547,40.5342,28500.0
2011-12-21 12:20:00,61.23,61.25,61.11,61.13,11400.0,40.5408,40.5541,40.4614,40.4746,11400.0
2011-12-21 12:25:00,61.13,61.17,60.95,61.09,22300.0,40.4746,40.5011,40.3554,40.4481,22300.0
2011-12-21 12:30:00,61.1,61.16,61.03,61.05,26600.0,40.4547,40.4945,40.4084,40.4216,26600.0
2011-12-21 12:35:00,61.04,61.35,61.0,61.3,20600.0,40.415,40.6203,40.3885,40.5872,20600.0
2011-12-21 12:40:00,61.29,61.37,61.29,61.35,57100.0,40.5805,40.6335,40.5805,40.6203,57100.0
2011-12-21 12:45:00,61.36,61.45,61.31,61.41,50200.0,40.6269,40.6865,40.5938,40.66,50200.0
2011-12-21 12:50:00,61.39,61.41,61.3,61.37,49500.0,40.6467,40.66,40.5872,40.6335,49500.0
2011-12-21 12:55:00,61.37,61.62,61.36,61.6,26000.0,40.6335,40.799,40.6269,40.7858,26000.0
2011-12-21 13:00:00,61.6,61.65,61.55,61.6,68400.0,40.7858,40.8189,40.7527,40.7858,68400.0
2011-12-21 13:05:00,61.61,61.63,61.55,61.62,34800.0,40.7924,40.8057,40.7527,40.799,34800.0
2011-12-21 13:10:00,61.62,61.63,61.49,61.49,24900.0,40.799,40.8057,40.713,40.713,24900.0
2011-12-21 13:15:00,61.51,61.58,61.4,61.56,19800.0,40.7262,40.7725,40.6534,40.7593,19800.0
2011-12-21 13:20:00,61.54,61.59,61.48,61.56,21900.0,40.7461,40.7792,40.7063,40.7593,21900.0
2011-12-21 13:25:00,61.56,61.68,61.51,61.58,33900.0,40.7593,40.8388,40.7262,40.7725,33900.0
2011-12-21 13:30:00,61.58,61.6,61.53,61.57,18400.0,40.7725,40.7858,40.7394,40.7659,18400.0
2011-12-21 13:35:00,61.58,61.76,61.58,61.76,28600.0,40.7725,40.8917,40.7725,40.8917,28600.0
2011-12-21 13:40:00,61.76,61.78,61.59,61.65,51800.0,40.8917,40.905,40.7792,40.8189,51800.0
2011-12-21 13:45:00,61.66,61.84,61.66,61.81,32100.0,40.8255,40.9447,40.8255,40.9248,32100.0
2011-12-21 13:50:00,61.79,62.15,61.77,62.01,57000.0,40.9116,41.15,40.8983,41.0573,57000.0
2011-12-21 13:55:00,62.0,62.08,61.95,62.05,37400.0,41.0506,41.1036,41.0175,41.0837,37400.0
2011-12-21 14:00:00,62.03,62.15,61.95,62.15,54200.0,41.0705,41.15,41.0175,41.15,54200.0
2011-12-21 14:05:00,62.16,62.16,62.07,62.13,27000.0,41.1566,41.1566,41.097,41.1367,27000.0
2011-12-21 14:10:00,62.14,62.16,62.03,62.09,33600.0,41.1433,41.1566,41.0705,41.1102,33600.0
2011-12-21 14:15:00,62.08,62.16,61.97,62.06,42400.0,41.1036,41.1566,41.0308,41.0904,42400.0
2011-12-21 14:20:00,62.06,62.08,61.99,62.06,15200.0,41.0904,41.1036,41.044,41.0904,15200.0
2011-12-21 14:25:00,62.05,62.11,62.01,62.08,25600.0,41.0837,41.1235,41.0573,41.1036,25600.0
2011-12-21 14:30:00,62.05,62.12,61.85,61.86,18200.0,41.0837,41.1301,40.9513,40.9579,18200.0
2011-12-21 14:35:00,61.88,62.12,61.88,62.04,33500.0,40.9712,41.1301,40.9712,41.0771,33500.0
2011-12-21 14:40:00,62.04,62.15,62.03,62.03,20000.0,41.0771,41.15,41.0705,41.0705,20000.0
2011-12-21 14:45:00,62.03,62.19,62.02,62.12,27800.0,41.0705,41.1764,41.0639,41.1301,27800.0
2011-12-21 14:50:00,62.12,62.15,62.09,62.1,26700.0,41.1301,41.15,41.1102,41.1168,26700.0
2011-12-21 14:55:00,62.11,62.15,62.04,62.06,27400.0,41.1235,41.15,41.0771,41.0904,27400.0
2011-12-21 15:00:00,62.05,62.11,61.97,62.08,35900.0,41.0837,41.1235,41.0308,41.1036,35900.0
2011-12-21 15:05:00,62.08,62.19,62.05,62.19,30500.0,41.1036,41.1764,41.0837,41.1764,30500.0
2011-12-21 15:10:00,62.19,62.36,62.17,62.32,34600.0,41.1764,41.289,41.1632,41.2625,34600.0
2011-12-21 15:15:00,62.32,62.44,62.27,62.37,34000.0,41.2625,41.342,41.2294,41.2956,34000.0
2011-12-21 15:20:00,62.36,62.42,62.25,62.3,36200.0,41.289,41.3287,41.2162,41.2493,36200.0
2011-12-21 15:25:00,62.29,62.4,62.29,62.34,67400.0,41.2426,41.3155,41.2426,41.2758,67400.0
2011-12-21 15:30:00,62.35,62.53,62.35,62.4,56500.0,41.2824,41.4016,41.2824,41.3155,56500.0
2011-12-21 15:35:00,62.38,62.62,62.38,62.51,45100.0,41.3022,41.4611,41.3022,41.3883,45100.0
2011-12-21 15:40:00,62.51,62.54,62.4,62.49,46900.0,41.3883,41.4082,41.3155,41.3751,46900.0
2011-12-21 15:45:00,62.5,62.54,62.26,62.32,52300.0,41.3817,41.4082,41.2228,41.2625,52300.0
2011-12-21 15:50:00,62.32,62.39,62.16,62.27,61100.0,41.2625,41.3089,41.1566,41.2294,61100.0
2011-12-21 15:55:00,62.27,62.46,62.27,62.43,103700.0,41.2294,41.3552,41.2294,41.3353,103700.0
2011-12-22 09:30:00,62.69,62.89,62.51,62.62,47200.0,41.5075,41.6399,41.3883,41.4611,47200.0
2011-12-22 09:35:00,62.62,62.84,62.51,62.7,42000.0,41.4611,41.6068,41.3883,41.5141,42000.0
2011-12-22 09:40:00,62.71,62.9,62.5,62.5,25000.0,41.5207,41.6465,41.3817,41.3817,25000.0
2011-12-22 09:45:00,62.47,62.78,62.46,62.7,30200.0,41.3618,41.5671,41.3552,41.5141,30200.0
2011-12-22 09:50:00,62.72,62.97,62.7,62.95,32800.0,41.5274,41.6929,41.5141,41.6796,32800.0
2011-12-22 09:55:00,62.99,63.11,62.9,62.93,46700.0,41.7061,41.7856,41.6465,41.6664,46700.0
2011-12-22 10:00:00,62.93,63.07,62.92,63.02,39200.0,41.6664,41.7591,41.6598,41.726,39200.0
2011-12-22 10:05:00,63.01,63.02,62.89,62.91,25400.0,41.7194,41.726,41.6399,41.6532,25400.0
2011-12-22 10:10:00,62.92,63.18,62.92,63.12,47800.0,41.6598,41.8319,41.6598,41.7922,47800.0
2011-12-22 10:15:00,63.16,63.27,63.14,63.15,49700.0,41.8187,41.8915,41.8054,41.8121,49700.0
2011-12-22 10:20:00,63.15,63.29,63.14,63.24,32900.0,41.8121,41.9048,41.8054,41.8716,32900.0
2011-12-22 10:25:00,63.24,63.33,63.2,63.28,30500.0,41.8716,41.9312,41.8452,41.8981,30500.0
2011-12-22 10:30:00,63.3,63.35,63.2,63.26,43800.0,41.9114,41.9445,41.8452,41.8849,43800.0
2011-12-22 10:35:00,63.25,63.26,63.17,63.26,53000.0,41.8783,41.8849,41.8253,41.8849,53000.0
2011-12-22 10:40:00,63.27,63.33,63.24,63.3,20200.0,41.8915,41.9312,41.8716,41.9114,20200.0
2011-12-22 10:45:00,63.29,63.31,63.0,63.05,38200.0,41.9048,41.918,41.7127,41.7458,38200.0
2011-12-22 10:50:00,63.05,63.26,63.04,63.22,30800.0,41.7458,41.8849,41.7392,41.8584,30800.0
2011-12-22 10:55:00,63.23,63.42,63.18,63.25,34500.0,41.865,41.9908,41.8319,41.8783,34500.0
2011-12-22 11:00:00,63.24,63.37,63.11,63.11,26700.0,41.8716,41.9577,41.7856,41.7856,26700.0
2011-12-22 11:05:00,63.12,63.19,63.01,63.04,23000.0,41.7922,41.8385,41.7194,41.7392,23000.0
2011-12-22 11:10:00,63.03,63.08,62.98,63.0,21200.0,41.7326,41.7657,41.6995,41.7127,21200.0
2011-12-22 11:15:00,63.0,63.19,62.97,63.09,21600.0,41.7127,41.8385,41.6929,41.7723,21600.0
2011-12-22 11:20:00,63.07,63.11,62.99,63.09,25800.0,41.7591,41.7856,41.7061,41.7723,25800.0
2011-12-22 11:25:00,63.09,63.16,62.99,63.11,28300.0,41.7723,41.8187,41.7061,41.7856,28300.0
2011-12-22 11:30:00,63.1,63.11,62.93,62.97,91500.0,41.779,41.7856,41.6664,41.6929,91500.0
2011-12-22 11:35:00,62.96,63.1,62.92,63.08,21200.0,41.6863,41.779,41.6598,41.7657,21200.0
2011-12-22 11:40:00,63.07,63.09,63.01,63.09,19700.0,41.7591,41.7723,41.7194,41.7723,19700.0
2011-12-22 11:45:00,63.11,63.11,62.92,62.99,13100.0,41.7856,41.7856,41.6598,41.7061,13100.0
2011-12-22 11:50:00,62.97,63.02,62.89,62.92,22600.0,41.6929,41.726,41.6399,41.6598,22600.0
2011-12-22 11:55:00,62.93,63.02,62.93,63.02,28200.0,41.6664,41.726,41.6664,41.726,28200.0
2011-12-22 12:00:00,63.03,63.05,62.95,63.0,14800.0,41.7326,41.7458,41.6796,41.7127,14800.0
2011-12-22 12:05:00,63.0,63.07,62.97,63.0,71800.0,41.7127,41.7591,41.6929,41.7127,71800.0
2011-12-22 12:10:00,63.0,63.05,62.97,63.03,21800.0,41.7127,41.7458,41.6929,41.7326,21800.0
2011-12-22 12:15:00,63.03,63.08,63.01,63.04,11900.0,41.7326,41.7657,41.7194,41.7392,11900.0
2011-12-22 12:20:00,63.03,63.14,63.03,63.12,13000.0,41.7326,41.8054,41.7326,41.7922,13000.0
2011-12-22 12:25:00,63.12,63.23,63.12,63.21,24000.0,41.7922,41.865,41.7922,41.8518,24000.0
2011-12-22 12:30:00,63.21,63.23,63.13,63.22,26100.0,41.8518,41.865,41.7988,41.8584,26100.0
2011-12-22 12:35:00,63.22,63.23,63.08,63.09,43700.0,41.8584,41.865,41.7657,41.7723,43700.0
2011-12-22 12:40:00,63.08,63.1,63.03,63.06,54000.0,41.7657,41.779,41.7326,41.7525,54000.0
2011-12-22 12:45:00,63.06,63.06,62.9,62.92,44800.0,41.7525,41.7525,41.6465,41.6598,44800.0
2011-12-22 12:50:00,62.93,62.96,62.86,62.91,30400.0,41.6664,41.6863,41.62,41.6532,30400.0
2011-12-22 12:55:00,62.92,62.95,62.9,62.94,18200.0,41.6598,41.6796,41.6465,41.673,18200.0
2011-12-22 13:00:00,62.94,62.98,62.93,62.93,24800.0,41.673,41.6995,41.6664,41.6664,24800.0
2011-12-22 13:05:00,62.94,63.0,62.94,62.99,13600.0,41.673,41.7127,41.673,41.7061,13600.0
2011-12-22 13:10:00,63.0,63.09,63.0,63.03,9300.0,41.7127,41.7723,41.7127,41.7326,9300.0
2011-12-22 13:15:00,63.01,63.1,63.01,63.1,12300.0,41.7194,41.779,41.7194,41.779,12300.0
2011-12-22 13:20:00,63.09,63.1,63.04,63.07,16200.0,41.7723,41.779,41.7392,41.7591,16200.0
2011-12-22 13:25:00,63.07,63.18,63.07,63.16,16100.0,41.7591,41.8319,41.7591,41.8187,16100.0
2011-12-22 13:30:00,63.15,63.25,63.12,63.25,15800.0,41.8121,41.8783,41.7922,41.8783,15800.0
2011-12-22 13:35:00,63.25,63.31,63.2,63.28,25900.0,41.8783,41.918,41.8452,41.8981,25900.0
2011-12-22 13:40:00,63.29,63.35,63.29,63.31,22200.0,41.9048,41.9445,41.9048,41.918,22200.0
2011-12-22 13:45:00,63.32,63.33,63.29,63.3,80000.0,41.9246,41.9312,41.9048,41.9114,80000.0
2011-12-22 13:50:00,63.3,63.37,63.27,63.33,62400.0,41.9114,41.9577,41.8915,41.9312,62400.0
2011-12-22 13:55:00,63.33,63.33,63.21,63.22,65700.0,41.9312,41.9312,41.8518,41.8584,65700.0
2011-12-22 14:00:00,63.2,63.28,63.2,63.25,37900.0,41.8452,41.8981,41.8452,41.8783,37900.0
2011-12-22 14:05:00,63.25,63.28,63.22,63.28,18700.0,41.8783,41.8981,41.8584,41.8981,18700.0
2011-12-22 14:10:00,63.28,63.33,63.28,63.32,33400.0,41.8981,41.9312,41.8981,41.9246,33400.0
2011-12-22 14:15:00,63.3,63.36,63.29,63.3,27500.0,41.9114,41.9511,41.9048,41.9114,27500.0
2011-12-22 14:20:00,63.31,63.34,63.29,63.32,36200.0,41.918,41.9379,41.9048,41.9246,36200.0
2011-12-22 14:25:00,63.32,63.36,63.29,63.3,36100.0,41.9246,41.9511,41.9048,41.9114,36100.0
2011-12-22 14:30:00,63.31,63.34,63.29,63.32,17300.0,41.918,41.9379,41.9048,41.9246,17300.0
2011-12-22 14:35:00,63.32,63.33,63.28,63.29,16900.0,41.9246,41.9312,41.8981,41.9048,16900.0
2011-12-22 14:40:00,63.28,63.3,63.24,63.28,44600.0,41.8981,41.9114,41.8716,41.8981,44600.0
2011-12-22 14:45:00,63.26,63.3,63.21,63.22,31900.0,41.8849,41.9114,41.8518,41.8584,31900.0
2011-12-22 14:50:00,63.22,63.26,63.15,63.19,62500.0,41.8584,41.8849,41.8121,41.8385,62500.0
2011-12-22 14:55:00,63.2,63.25,63.12,63.13,26200.0,41.8452,41.8783,41.7922,41.7988,26200.0
2011-12-22 15:00:00,63.14,63.18,63.07,63.07,101500.0,41.8054,41.8319,41.7591,41.7591,101500.0
2011-12-22 15:05:00,63.07,63.17,63.06,63.12,49300.0,41.7591,41.8253,41.7525,41.7922,49300.0
2011-12-22 15:10:00,63.13,63.28,63.11,63.18,59600.0,41.7988,41.8981,41.7856,41.8319,59600.0
2011-12-22 15:15:00,63.17,63.23,63.12,63.19,22600.0,41.8253,41.865,41.7922,41.8385,22600.0
2011-12-22 15:20:00,63.19,63.26,63.16,63.18,55200.0,41.8385,41.8849,41.8187,41.8319,55200.0
2011-12-22 15:25:00,63.17,63.19,63.06,63.06,73700.0,41.8253,41.8385,41.7525,41.7525,73700.0
2011-12-22 15:30:00,63.07,63.09,62.9,62.92,104300.0,41.7591,41.7723,41.6465,41.6598,104300.0
2011-12-22 15:35:00,62.95,62.96,62.86,62.94,66900.0,41.6796,41.6863,41.62,41.673,66900.0
2011-12-22 15:40:00,62.94,62.94,62.58,62.76,117100.0,41.673,41.673,41.4347,41.5538,117100.0
2011-12-22 15:45:00,62.78,62.79,62.7,62.75,76900.0,41.5671,41.5737,41.5141,41.5472,76900.0
2011-12-22 15:50:00,62.76,62.84,62.68,62.73,110100.0,41.5538,41.6068,41.5009,41.534,110100.0
2011-12-22 15:55:00,62.74,62.9,62.67,62.89,115500.0,41.5406,41.6465,41.4942,41.6399,115500.0
2011-12-23 09:30:00,62.98,63.13,62.8,62.91,37700.0,41.6995,41.7988,41.5803,41.6532,37700.0
2011-12-23 09:35:00,62.89,63.06,62.88,62.88,12800.0,41.6399,41.7525,41.6333,41.6333,12800.0
2011-12-23 09:40:00,62.88,62.92,62.47,62.47,18700.0,41.6333,41.6598,41.3618,41.3618,18700.0
2011-12-23 09:45:00,62.5,62.6,62.33,62.34,51500.0,41.3817,41.4479,41.2691,41.2758,51500.0
2011-12-23 09:50:00,62.34,62.61,62.34,62.6,50700.0,41.2758,41.4545,41.2758,41.4479,50700.0
2011-12-23 09:55:00,62.6,62.64,62.39,62.41,25500.0,41.4479,41.4744,41.3089,41.3221,25500.0
2011-12-23 10:00:00,62.4,62.44,62.22,62.23,39100.0,41.3155,41.342,41.1963,41.2029,39100.0
2011-12-23 10:05:00,62.22,62.39,62.15,62.3,35400.0,41.1963,41.3089,41.15,41.2493,35400.0
2011-12-23 10:10:00,62.3,62.34,62.19,62.23,27400.0,41.2493,41.2758,41.1764,41.2029,27400.0
2011-12-23 10:15:00,62.22,62.24,62.0,62.0,60200.0,41.1963,41.2095,41.0506,41.0506,60200.0
2011-12-23 10:20:00,62.0,62.11,61.94,61.97,38600.0,41.0506,41.1235,41.0109,41.0308,38600.0
2011-12-23 10:25:00,61.93,62.0,61.9,61.96,28100.0,41.0043,41.0506,40.9844,41.0241,28100.0
2011-12-23 10:30:00,61.97,62.03,61.94,61.98,26700.0,41.0308,41.0705,41.0109,41.0374,26700.0
2011-12-23 10:35:00,61.98,62.03,61.97,61.99,27700.0,41.0374,41.0705,41.0308,41.044,27700.0
2011-12-23 10:40:00,62.01,62.02,61.92,62.02,26600.0,41.0573,41.0639,40.9977,41.0639,26600.0
2011-12-23 10:45:00,62.04,62.1,62.01,62.09,24300.0,41.0771,41.1168,41.0573,41.1102,24300.0
2011-12-23 10:50:00,62.06,62.1,62.0,62.07,23900.0,41.0904,41.1168,41.0506,41.097,23900.0
2011-12-23 10:55:00,62.08,62.17,62.06,62.15,26300.0,41.1036,41.1632,41.0904,41.15,26300.0
2011-12-23 11:00:00,62.17,62.23,62.15,62.23,16300.0,41.1632,41.2029,41.15,41.2029,16300.0
2011-12-23 11:05:00,62.23,62.25,62.16,62.18,20200.0,41.2029,41.2162,41.1566,41.1698,20200.0
2011-12-23 11:10:00,62.17,62.23,62.17,62.23,41300.0,41.1632,41.2029,41.1632,41.2029,41300.0
2011-12-23 11:15:00,62.23,62.3,62.22,62.25,24900.0,41.2029,41.2493,41.1963,41.2162,24900.0
2011-12-23 11:20:00,62.23,62.3,62.22,62.28,20000.0,41.2029,41.2493,41.1963,41.236,20000.0
2011-12-23 11:25:00,62.26,62.27,62.21,62.23,23100.0,41.2228,41.2294,41.1897,41.2029,23100.0
2011-12-23 11:30:00,62.22,62.27,62.19,62.24,35700.0,41.1963,41.2294,41.1764,41.2095,35700.0
2011-12-23 11:35:00,62.24,62.27,62.21,62.22,16700.0,41.2095,41.2294,41.1897,41.1963,16700.0
2011-12-23 11:40:00,62.21,62.23,62.12,62.12,32600.0,41.1897,41.2029,41.1301,41.1301,32600.0
2011-12-23 11:45:00,62.12,62.13,62.0,62.01,38400.0,41.1301,41.1367,41.0506,41.0573,38400.0
2011-12-23 11:50:00,62.0,62.01,61.95,61.97,8000.0,41.0506,41.0573,41.0175,41.0308,8000.0
2011-12-23 11:55:00,61.95,62.04,61.95,62.04,10500.0,41.0175,41.0771,41.0175,41.0771,10500.0
2011-12-23 12:00:00,62.04,62.04,61.99,61.99,10500.0,41.0771,41.0771,41.044,41.044,10500.0
2011-12-23 12:05:00,61.97,62.0,61.93,61.99,18600.0,41.0308,41.0506,41.0043,41.044,18600.0
2011-12-23 12:10:00,61.98,62.07,61.97,62.05,27100.0,41.0374,41.097,41.0308,41.0837,27100.0
2011-12-23 12:15:00,62.05,62.06,61.93,61.94,28500.0,41.0837,41.0904,41.0043,41.0109,28500.0
2011-12-23 12:20:00,61.95,62.0,61.94,61.97,17100.0,41.0175,41.0506,41.0109,41.0308,17100.0
2011-12-23 12:25:00,61.96,61.97,61.9,61.93,16100.0,41.0241,41.0308,40.9844,41.0043,16100.0
2011-12-23 12:30:00,61.93,62.05,61.93,62.01,22800.0,41.0043,41.0837,41.0043,41.0573,22800.0
2011-12-23 12:35:00,62.01,62.02,61.97,61.98,19300.0,41.0573,41.0639,41.0308,41.0374,19300.0
2011-12-23 12:40:00,61.98,62.0,61.95,61.98,10300.0,41.0374,41.0506,41.0175,41.0374,10300.0
2011-12-23 12:45:00,61.99,62.0,61.96,61.99,39700.0,41.044,41.0506,41.0241,41.044,39700.0
2011-12-23 12:50:00,61.98,61.99,61.97,61.98,23600.0,41.0374,41.044,41.0308,41.0374,23600.0
2011-12-23 12:55:00,61.99,62.01,61.98,62.01,26000.0,41.044,41.0573,41.0374,41.0573,26000.0
2011-12-23 13:00:00,62.01,62.01,61.93,61.96,15100.0,41.0573,41.0573,41.0043,41.0241,15100.0
2011-12-23 13:05:00,61.96,61.98,61.94,61.97,11500.0,41.0241,41.0374,41.0109,41.0308,11500.0
2011-12-23 13:10:00,61.97,62.01,61.95,61.96,21900.0,41.0308,41.0573,41.0175,41.0241,21900.0
2011-12-23 13:15:00,61.98,61.98,61.88,61.92,20800.0,41.0374,41.0374,40.9712,40.9977,20800.0
2011-12-23 13:20:00,61.91,61.93,61.88,61.9,19700.0,40.991,41.0043,40.9712,40.9844,19700.0
2011-12-23 13:25:00,61.9,61.99,61.89,61.99,29900.0,40.9844,41.044,40.9778,41.044,29900.0
2011-12-23 13:30:00,61.98,62.11,61.98,62.11,43100.0,41.0374,41.1235,41.0374,41.1235,43100.0
2011-12-23 13:35:00,62.11,62.17,62.1,62.11,25300.0,41.1235,41.1632,41.1168,41.1235,25300.0
2011-12-23 13:40:00,62.13,62.14,62.1,62.13,25200.0,41.1367,41.1433,41.1168,41.1367,25200.0
2011-12-23 13:45:00,62.14,62.23,62.12,62.22,26300.0,41.1433,41.2029,41.1301,41.1963,26300.0
2011-12-23 13:50:00,62.23,62.32,62.22,62.31,27200.0,41.2029,41.2625,41.1963,41.2559,27200.0
2011-12-23 13:55:00,62.31,62.32,62.24,62.27,17200.0,41.2559,41.2625,41.2095,41.2294,17200.0
2011-12-23 14:00:00,62.26,62.27,62.22,62.25,13400.0,41.2228,41.2294,41.1963,41.2162,13400.0
2011-12-23 14:05:00,62.25,62.25,62.16,62.22,30000.0,41.2162,41.2162,41.1566,41.1963,30000.0
2011-12-23 14:10:00,62.22,62.27,62.21,62.25,9800.0,41.1963,41.2294,41.1897,41.2162,9800.0
2011-12-23 14:15:00,62.24,62.25,62.2,62.2,8600.0,41.2095,41.2162,41.1831,41.1831,8600.0
2011-12-23 14:20:00,62.22,62.23,62.19,62.2,10200.0,41.1963,41.2029,41.1764,41.1831,10200.0
2011-12-23 14:25:00,62.2,62.2,62.16,62.17,8200.0,41.1831,41.1831,41.1566,41.1632,8200.0
2011-12-23 14:30:00,62.17,62.27,62.16,62.27,11100.0,41.1632,41.2294,41.1566,41.2294,11100.0
2011-12-23 14:35:00,62.26,62.27,62.19,62.19,24800.0,41.2228,41.2294,41.1764,41.1764,24800.0
2011-12-23 14:40:00,62.2,62.22,62.19,62.2,16400.0,41.1831,41.1963,41.1764,41.1831,16400.0
2011-12-23 14:45:00,62.21,62.28,62.21,62.28,9400.0,41.1897,41.236,41.1897,41.236,9400.0
2011-12-23 14:50:00,62.28,62.28,62.24,62.25,10100.0,41.236,41.236,41.2095,41.2162,10100.0
2011-12-23 14:55:00,62.24,62.24,62.22,62.23,8500.0,41.2095,41.2095,41.1963,41.2029,8500.0
2011-12-23 15:00:00,62.23,62.3,62.21,62.3,15400.0,41.2029,41.2493,41.1897,41.2493,15400.0
2011-12-23 15:05:00,62.29,62.34,62.28,62.28,18400.0,41.2426,41.2758,41.236,41.236,18400.0
2011-12-23 15:10:00,62.29,62.3,62.23,62.25,14500.0,41.2426,41.2493,41.2029,41.2162,14500.0
2011-12-23 15:15:00,62.25,62.31,62.23,62.3,11100.0,41.2162,41.2559,41.2029,41.2493,11100.0
2011-12-23 15:20:00,62.29,62.36,62.29,62.35,21800.0,41.2426,41.289,41.2426,41.2824,21800.0
2011-12-23 15:25:00,62.36,62.4,62.32,62.33,32500.0,41.289,41.3155,41.2625,41.2691,32500.0
2011-12-23 15:30:00,62.32,62.4,62.32,62.36,23400.0,41.2625,41.3155,41.2625,41.289,23400.0
2011-12-23 15:35:00,62.37,62.4,62.36,62.39,13800.0,41.2956,41.3155,41.289,41.3089,13800.0
2011-12-23 15:40:00,62.37,62.49,62.36,62.47,26200.0,41.2956,41.3751,41.289,41.3618,26200.0
2011-12-23 15:45:00,62.46,62.47,62.34,62.35,19900.0,41.3552,41.3618,41.2758,41.2824,19900.0
2011-12-23 15:50:00,62.36,62.43,62.33,62.39,33800.0,41.289,41.3353,41.2691,41.3089,33800.0
2011-12-23 15:55:00,62.39,62.54,62.39,62.51,60700.0,41.3089,41.4082,41.3089,41.3883,60700.0
2011-12-27 09:30:00,62.58,62.71,62.5,62.71,31100.0,41.4347,41.5207,41.3817,41.5207,31100.0
2011-12-27 09:35:00,62.75,62.83,62.6,62.69,11500.0,41.5472,41.6002,41.4479,41.5075,11500.0
2011-12-27 09:40:00,62.68,62.95,62.68,62.87,20100.0,41.5009,41.6796,41.5009,41.6267,20100.0
2011-12-27 09:45:00,62.87,62.9,62.66,62.86,16300.0,41.6267,41.6465,41.4876,41.62,16300.0
2011-12-27 09:50:00,62.84,63.01,62.84,62.91,25400.0,41.6068,41.7194,41.6068,41.6532,25400.0
2011-12-27 09:55:00,62.94,63.15,62.94,63.15,13800.0,41.673,41.8121,41.673,41.8121,13800.0
2011-12-27 10:00:00,63.16,63.2,62.94,63.01,34300.0,41.8187,41.8452,41.673,41.7194,34300.0
2011-12-27 10:05:00,63.01,63.24,63.01,63.17,13200.0,41.7194,41.8716,41.7194,41.8253,13200.0
2011-12-27 10:10:00,63.19,63.21,63.08,63.18,23900.0,41.8385,41.8518,41.7657,41.8319,23900.0
2011-12-27 10:15:00,63.2,63.2,63.05,63.09,21800.0,41.8452,41.8452,41.7458,41.7723,21800.0
2011-12-27 10:20:00,63.12,63.13,63.02,63.06,24300.0,41.7922,41.7988,41.726,41.7525,24300.0
2011-12-27 10:25:00,63.08,63.18,63.04,63.17,11900.0,41.7657,41.8319,41.7392,41.8253,11900.0
2011-12-27 10:30:00,63.16,63.16,62.96,62.99,17800.0,41.8187,41.8187,41.6863,41.7061,17800.0
2011-12-27 10:35:00,63.0,63.0,62.87,62.87,18200.0,41.7127,41.7127,41.6267,41.6267,18200.0
2011-12-27 10:40:00,62.87,62.89,62.76,62.76,15500.0,41.6267,41.6399,41.5538,41.5538,15500.0
2011-12-27 10:45:00,62.74,62.84,62.62,62.79,21100.0,41.5406,41.6068,41.4611,41.5737,21100.0
2011-12-27 10:50:00,62.78,62.79,62.58,62.63,22000.0,41.5671,41.5737,41.4347,41.4678,22000.0
2011-12-27 10:55:00,62.63,62.71,62.63,62.69,6900.0,41.4678,41.5207,41.4678,41.5075,6900.0
2011-12-27 11:00:00,62.7,62.8,62.7,62.76,13800.0,41.5141,41.5803,41.5141,41.5538,13800.0
2011-12-27 11:05:00,62.77,62.79,62.71,62.74,11700.0,41.5605,41.5737,41.5207,41.5406,11700.0
2011-12-27 11:10:00,62.73,62.82,62.71,62.82,18100.0,41.534,41.5936,41.5207,41.5936,18100.0
2011-12-27 11:15:00,62.82,62.82,62.64,62.66,17900.0,41.5936,41.5936,41.4744,41.4876,17900.0
2011-12-27 11:20:00,62.66,62.73,62.63,62.65,13500.0,41.4876,41.534,41.4678,41.481,13500.0
2011-12-27 11:25:00,62.65,62.91,62.65,62.91,12400.0,41.481,41.6532,41.481,41.6532,12400.0
2011-12-27 11:30:00,62.91,62.94,62.84,62.85,9300.0,41.6532,41.673,41.6068,41.6134,9300.0
2011-12-27 11:35:00,62.85,62.86,62.75,62.83,23000.0,41.6134,41.62,41.5472,41.6002,23000.0
2011-12-27 11:40:00,62.82,62.86,62.78,62.84,4500.0,41.5936,41.62,41.5671,41.6068,4500.0
2011-12-27 11:45:00,62.85,62.87,62.82,62.82,11200.0,41.6134,41.6267,41.5936,41.5936,11200.0
2011-12-27 11:50:00,62.81,62.87,62.75,62.87,12600.0,41.5869,41.6267,41.5472,41.6267,12600.0
2011-12-27 11:55:00,62.88,63.04,62.85,62.9,65700.0,41.6333,41.7392,41.6134,41.6465,65700.0
2011-12-27 12:00:00,62.9,63.03,62.9,63.03,7400.0,41.6465,41.7326,41.6465,41.7326,7400.0
2011-12-27 12:05:00,62.99,63.0,62.9,62.97,8400.0,41.7061,41.7127,41.6465,41.6929,8400.0
2011-12-27 12:10:00,63.0,63.01,62.89,62.9,8600.0,41.7127,41.7194,41.6399,41.6465,8600.0
2011-12-27 12:15:00,62.89,62.97,62.88,62.97,11800.0,41.6399,41.6929,41.6333,41.6929,11800.0
2011-12-27 12:20:00,62.96,62.98,62.91,62.96,19200.0,41.6863,41.6995,41.6532,41.6863,19200.0
2011-12-27 12:25:00,62.97,62.98,62.93,62.97,2600.0,41.6929,41.6995,41.6664,41.6929,2600.0
2011-12-27 12:30:00,62.95,63.0,62.93,62.94,11600.0,41.6796,41.7127,41.6664,41.673,11600.0
2011-12-27 12:35:00,62.96,62.96,62.84,62.84,14400.0,41.6863,41.6863,41.6068,41.6068,14400.0
2011-12-27 12:40:00,62.84,62.93,62.84,62.9,16500.0,41.6068,41.6664,41.6068,41.6465,16500.0
2011-12-27 12:45:00,62.89,62.94,62.86,62.87,16600.0,41.6399,41.673,41.62,41.6267,16600.0
2011-12-27 12:50:00,62.89,62.94,62.85,62.92,3000.0,41.6399,41.673,41.6134,41.6598,3000.0
2011-12-27 12:55:00,62.93,62.99,62.91,62.98,8300.0,41.6664,41.7061,41.6532,41.6995,8300.0
2011-12-27 13:00:00,62.98,63.0,62.97,63.0,4300.0,41.6995,41.7127,41.6929,41.7127,4300.0
2011-12-27 13:05:00,62.98,62.99,62.93,62.93,3600.0,41.6995,41.7061,41.6664,41.6664,3600.0
2011-12-27 13:10:00,62.94,62.99,62.88,62.97,6400.0,41.673,41.7061,41.6333,41.6929,6400.0
2011-12-27 13:15:00,62.98,63.0,62.97,62.97,6700.0,41.6995,41.7127,41.6929,41.6929,6700.0
2011-12-27 13:20:00,62.98,62.99,62.91,62.93,7800.0,41.6995,41.7061,41.6532,41.6664,7800.0
2011-12-27 13:25:00,62.94,62.97,62.92,62.97,6000.0,41.673,41.6929,41.6598,41.6929,6000.0
2011-12-27 13:30:00,62.96,62.99,62.96,62.96,9900.0,41.6863,41.7061,41.6863,41.6863,9900.0
2011-12-27 13:35:00,62.95,62.99,62.92,62.92,13600.0,41.6796,41.7061,41.6598,41.6598,13600.0
2011-12-27 13:40:00,62.92,62.92,62.86,62.9,6900.0,41.6598,41.6598,41.62,41.6465,6900.0
2011-12-27 13:45:00,62.91,62.97,62.91,62.94,14600.0,41.6532,41.6929,41.6532,41.673,14600.0
2011-12-27 13:50:00,62.93,62.96,62.9,62.9,10200.0,41.6664,41.6863,41.6465,41.6465,10200.0
2011-12-27 13:55:00,62.92,62.96,62.91,62.91,11900.0,41.6598,41.6863,41.6532,41.6532,11900.0
2011-12-27 14:00:00,62.91,62.95,62.85,62.86,23600.0,41.6532,41.6796,41.6134,41.62,23600.0
2011-12-27 14:05:00,62.88,62.89,62.86,62.87,15500.0,41.6333,41.6399,41.62,41.6267,15500.0
2011-12-27 14:10:00,62.87,62.87,62.82,62.83,27100.0,41.6267,41.6267,41.5936,41.6002,27100.0
2011-12-27 14:15:00,62.83,62.83,62.79,62.81,18000.0,41.6002,41.6002,41.5737,41.5869,18000.0
2011-12-27 14:20:00,62.81,62.83,62.76,62.79,14800.0,41.5869,41.6002,41.5538,41.5737,14800.0
2011-12-27 14:25:00,62.79,62.8,62.71,62.75,12300.0,41.5737,41.5803,41.5207,41.5472,12300.0
2011-12-27 14:30:00,62.76,62.77,62.6,62.66,15800.0,41.5538,41.5605,41.4479,41.4876,15800.0
2011-12-27 14:35:00,62.68,62.82,62.68,62.82,27800.0,41.5009,41.5936,41.5009,41.5936,27800.0
2011-12-27 14:40:00,62.82,62.85,62.74,62.75,32900.0,41.5936,41.6134,41.5406,41.5472,32900.0
2011-12-27 14:45:00,62.75,62.83,62.75,62.78,25100.0,41.5472,41.6002,41.5472,41.5671,25100.0
2011-12-27 14:50:00,62.8,62.9,62.76,62.9,22200.0,41.5803,41.6465,41.5538,41.6465,22200.0
2011-12-27 14:55:00,62.89,62.91,62.86,62.88,16300.0,41.6399,41.6532,41.62,41.6333,16300.0
2011-12-27 15:00:00,62.89,62.9,62.87,62.9,14400.0,41.6399,41.6465,41.6267,41.6465,14400.0
2011-12-27 15:05:00,62.9,62.91,62.86,62.86,17800.0,41.6465,41.6532,41.62,41.62,17800.0
2011-12-27 15:10:00,62.86,62.88,62.81,62.81,8900.0,41.62,41.6333,41.5869,41.5869,8900.0
2011-12-27 15:15:00,62.8,62.82,62.74,62.74,17300.0,41.5803,41.5936,41.5406,41.5406,17300.0
2011-12-27 15:20:00,62.75,62.75,62.66,62.69,21300.0,41.5472,41.5472,41.4876,41.5075,21300.0
2011-12-27 15:25:00,62.69,62.74,62.63,62.68,21100.0,41.5075,41.5406,41.4678,41.5009,21100.0
2011-12-27 15:30:00,62.68,62.74,62.65,62.71,16600.0,41.5009,41.5406,41.481,41.5207,16600.0
2011-12-27 15:35:00,62.71,62.73,62.6,62.61,24700.0,41.5207,41.534,41.4479,41.4545,24700.0
2011-12-27 15:40:00,62.6,62.62,62.5,62.52,47200.0,41.4479,41.4611,41.3817,41.3949,47200.0
2011-12-27 15:45:00,62.53,62.56,62.44,62.53,50000.0,41.4016,41.4214,41.342,41.4016,50000.0
2011-12-27 15:50:00,62.52,62.53,62.42,62.45,81000.0,41.3949,41.4016,41.3287,41.3486,81000.0
2011-12-27 15:55:00,62.45,62.46,62.26,62.36,228800.0,41.3486,41.3552,41.2228,41.289,228800.0
2011-12-28 09:30:00,62.35,62.55,62.05,62.35,83800.0,41.2824,41.4148,41.0837,41.2824,83800.0
2011-12-28 09:35:00,62.44,62.44,62.26,62.35,38300.0,41.342,41.342,41.2228,41.2824,38300.0
2011-12-28 09:40:00,62.29,62.42,62.23,62.38,11200.0,41.2426,41.3287,41.2029,41.3022,11200.0
2011-12-28 09:45:00,62.34,62.35,61.91,61.93,44800.0,41.2758,41.2824,40.991,41.0043,44800.0
2011-12-28 09:50:00,61.96,62.03,61.82,61.86,24100.0,41.0241,41.0705,40.9315,40.9579,24100.0
2011-12-28 09:55:00,61.85,61.88,61.78,61.78,26100.0,40.9513,40.9712,40.905,40.905,26100.0
2011-12-28 10:00:00,61.78,61.78,61.54,61.57,21100.0,40.905,40.905,40.7461,40.7659,21100.0
2011-12-28 10:05:00,61.62,61.85,61.57,61.79,55300.0,40.799,40.9513,40.7659,40.9116,55300.0
2011-12-28 10:10:00,61.79,61.81,61.64,61.66,27600.0,40.9116,40.9248,40.8123,40.8255,27600.0
2011-12-28 10:15:00,61.67,61.67,61.45,61.55,21800.0,40.8321,40.8321,40.6865,40.7527,21800.0
2011-12-28 10:20:00,61.52,61.57,61.49,61.5,25800.0,40.7328,40.7659,40.713,40.7196,25800.0
2011-12-28 10:25:00,61.49,61.49,61.39,61.41,36400.0,40.713,40.713,40.6467,40.66,36400.0
2011-12-28 10:30:00,61.41,61.43,61.33,61.35,21400.0,40.66,40.6732,40.607,40.6203,21400.0
2011-12-28 10:35:00,61.37,61.4,61.22,61.36,20300.0,40.6335,40.6534,40.5342,40.6269,20300.0
2011-12-28 10:40:00,61.36,61.57,61.35,61.54,26800.0,40.6269,40.7659,40.6203,40.7461,26800.0
2011-12-28 10:45:00,61.52,61.6,61.51,61.56,14200.0,40.7328,40.7858,40.7262,40.7593,14200.0
2011-12-28 10:50:00,61.57,61.59,61.46,61.48,21400.0,40.7659,40.7792,40.6931,40.7063,21400.0
2011-12-28 10:55:00,61.48,61.58,61.46,61.58,25900.0,40.7063,40.7725,40.6931,40.7725,25900.0
2011-12-28 11:00:00,61.57,61.62,61.49,61.59,28500.0,40.7659,40.799,40.713,40.7792,28500.0
2011-12-28 11:05:00,61.57,61.65,61.52,61.57,10000.0,40.7659,40.8189,40.7328,40.7659,10000.0
2011-12-28 11:10:00,61.59,61.64,61.55,61.59,13600.0,40.7792,40.8123,40.7527,40.7792,13600.0
2011-12-28 11:15:00,61.6,61.65,61.58,61.62,17700.0,40.7858,40.8189,40.7725,40.799,17700.0
2011-12-28 11:20:00,61.62,61.65,61.53,61.53,20400.0,40.799,40.8189,40.7394,40.7394,20400.0
2011-12-28 11:25:00,61.51,61.52,61.39,61.42,18500.0,40.7262,40.7328,40.6467,40.6666,18500.0
2011-12-28 11:30:00,61.38,61.44,61.3,61.33,16300.0,40.6401,40.6799,40.5872,40.607,16300.0
2011-12-28 11:35:00,61.33,61.41,61.3,61.33,19000.0,40.607,40.66,40.5872,40.607,19000.0
2011-12-28 11:40:00,61.33,61.37,61.25,61.3,31000.0,40.607,40.6335,40.5541,40.5872,31000.0
2011-12-28 11:45:00,61.32,61.4,61.26,61.36,18600.0,40.6004,40.6534,40.5607,40.6269,18600.0
2011-12-28 11:50:00,61.37,61.49,61.36,61.48,13200.0,40.6335,40.713,40.6269,40.7063,13200.0
2011-12-28 11:55:00,61.45,61.48,61.41,61.46,10500.0,40.6865,40.7063,40.66,40.6931,10500.0
2011-12-28 12:00:00,61.47,61.48,61.31,61.31,23200.0,40.6997,40.7063,40.5938,40.5938,23200.0
2011-12-28 12:05:00,61.31,61.31,61.18,61.21,13100.0,40.5938,40.5938,40.5077,40.5276,13100.0
2011-12-28 12:10:00,61.22,61.4,61.19,61.37,12200.0,40.5342,40.6534,40.5143,40.6335,12200.0
2011-12-28 12:15:00,61.36,61.49,61.35,61.49,6500.0,40.6269,40.713,40.6203,40.713,6500.0
2011-12-28 12:20:00,61.48,61.49,61.42,61.46,17500.0,40.7063,40.713,40.6666,40.6931,17500.0
2011-12-28 12:25:00,61.45,61.46,61.41,61.43,11600.0,40.6865,40.6931,40.66,40.6732,11600.0
2011-12-28 12:30:00,61.43,61.47,61.41,61.45,20200.0,40.6732,40.6997,40.66,40.6865,20200.0
2011-12-28 12:35:00,61.44,61.53,61.42,61.52,9400.0,40.6799,40.7394,40.6666,40.7328,9400.0
2011-12-28 12:40:00,61.53,61.57,61.48,61.55,18700.0,40.7394,40.7659,40.7063,40.7527,18700.0
2011-12-28 12:45:00,61.55,61.57,61.5,61.54,6600.0,40.7527,40.7659,40.7196,40.7461,6600.0
2011-12-28 12:50:00,61.56,61.56,61.31,61.32,26900.0,40.7593,40.7593,40.5938,40.6004,26900.0
2011-12-28 12:55:00,61.32,61.37,61.3,61.36,11300.0,40.6004,40.6335,40.5872,40.6269,11300.0
2011-12-28 13:00:00,61.35,61.48,61.32,61.48,14700.0,40.6203,40.7063,40.6004,40.7063,14700.0
2011-12-28 13:05:00,61.48,61.49,61.42,61.47,7400.0,40.7063,40.713,40.6666,40.6997,7400.0
2011-12-28 13:10:00,61.48,61.49,61.44,61.48,19200.0,40.7063,40.713,40.6799,40.7063,19200.0
2011-12-28 13:15:00,61.49,61.6,61.46,61.48,26700.0,40.713,40.7858,40.6931,40.7063,26700.0
2011-12-28 13:20:00,61.47,61.49,61.42,61.43,7000.0,40.6997,40.713,40.6666,40.6732,7000.0
2011-12-28 13:25:00,61.42,61.49,61.4,61.42,12800.0,40.6666,40.713,40.6534,40.6666,12800.0
2011-12-28 13:30:00,61.42,61.49,61.42,61.46,7800.0,40.6666,40.713,40.6666,40.6931,7800.0
2011-12-28 13:35:00,61.46,61.55,61.45,61.52,14100.0,40.6931,40.7527,40.6865,40.7328,14100.0
2011-12-28 13:40:00,61.53,61.53,61.38,61.38,19500.0,40.7394,40.7394,40.6401,40.6401,19500.0
2011-12-28 13:45:00,61.37,61.5,61.37,61.48,17000.0,40.6335,40.7196,40.6335,40.7063,17000.0
2011-12-28 13:50:00,61.49,61.52,61.47,61.52,10300.0,40.713,40.7328,40.6997,40.7328,10300.0
2011-12-28 13:55:00,61.52,61.52,61.46,61.48,10300.0,40.7328,40.7328,40.6931,40.7063,10300.0
2011-12-28 14:00:00,61.48,61.49,61.34,61.36,33900.0,40.7063,40.713,40.6136,40.6269,33900.0
2011-12-28 14:05:00,61.35,61.48,61.35,61.39,24600.0,40.6203,40.7063,40.6203,40.6467,24600.0
2011-12-28 14:10:00,61.4,61.41,61.29,61.3,23100.0,40.6534,40.66,40.5805,40.5872,23100.0
2011-12-28 14:15:00,61.31,61.31,61.17,61.18,26100.0,40.5938,40.5938,40.5011,40.5077,26100.0
2011-12-28 14:20:00,61.18,61.21,61.16,61.19,22600.0,40.5077,40.5276,40.4945,40.5143,22600.0
2011-12-28 14:25:00,61.19,61.27,61.18,61.24,22600.0,40.5143,40.5673,40.5077,40.5474,22600.0
2011-12-28 14:30:00,61.25,61.26,61.21,61.22,14900.0,40.5541,40.5607,40.5276,40.5342,14900.0
2011-12-28 14:35:00,61.24,61.26,61.2,61.2,13400.0,40.5474,40.5607,40.5209,40.5209,13400.0
2011-12-28 14:40:00,61.2,61.28,61.19,61.25,14600.0,40.5209,40.5739,40.5143,40.5541,14600.0
2011-12-28 14:45:00,61.25,61.29,61.23,61.26,13600.0,40.5541,40.5805,40.5408,40.5607,13600.0
2011-12-28 14:50:00,61.26,61.28,61.22,61.24,18900.0,40.5607,40.5739,40.5342,40.5474,18900.0
2011-12-28 14:55:00,61.24,61.29,61.23,61.25,19800.0,40.5474,40.5805,40.5408,40.5541,19800.0
2011-12-28 15:00:00,61.26,61.34,61.25,61.33,13000.0,40.5607,40.6136,40.5541,40.607,13000.0
2011-12-28 15:05:00,61.33,61.39,61.3,61.39,24600.0,40.607,40.6467,40.5872,40.6467,24600.0
2011-12-28 15:10:00,61.39,61.49,61.39,61.44,29900.0,40.6467,40.713,40.6467,40.6799,29900.0
2011-12-28 15:15:00,61.43,61.43,61.27,61.34,41700.0,40.6732,40.6732,40.5673,40.6136,41700.0
2011-12-28 15:20:00,61.34,61.5,61.34,61.47,40500.0,40.6136,40.7196,40.6136,40.6997,40500.0
2011-12-28 15:25:00,61.48,61.48,61.33,61.35,61500.0,40.7063,40.7063,40.607,40.6203,61500.0
2011-12-28 15:30:00,61.34,61.35,61.23,61.3,45800.0,40.6136,40.6203,40.5408,40.5872,45800.0
2011-12-28 15:35:00,61.28,61.28,61.2,61.21,45100.0,40.5739,40.5739,40.5209,40.5276,45100.0
2011-12-28 15:40:00,61.24,61.31,61.23,61.3,43700.0,40.5474,40.5938,40.5408,40.5872,43700.0
2011-12-28 15:45:00,61.3,61.42,61.23,61.42,56000.0,40.5872,40.6666,40.5408,40.6666,56000.0
2011-12-28 15:50:00,61.4,61.42,61.23,61.31,69200.0,40.6534,40.6666,40.5408,40.5938,69200.0
2011-12-28 15:55:00,61.29,61.3,61.08,61.16,158200.0,40.5805,40.5872,40.4415,40.4945,158200.0
2011-12-29 09:30:00,61.37,61.67,61.32,61.66,69300.0,40.6335,40.8321,40.6004,40.8255,69300.0
2011-12-29 09:35:00,61.68,61.89,61.6,61.83,20700.0,40.8388,40.9778,40.7858,40.9381,20700.0
2011-12-29 09:40:00,61.8,62.04,61.66,61.8,60600.0,40.9182,41.0771,40.8255,40.9182,60600.0
2011-12-29 09:45:00,61.8,61.88,61.65,61.69,47800.0,40.9182,40.9712,40.8189,40.8454,47800.0
2011-12-29 09:50:00,61.67,61.78,61.61,61.78,18400.0,40.8321,40.905,40.7924,40.905,18400.0
2011-12-29 09:55:00,61.77,61.85,61.62,61.74,47300.0,40.8983,40.9513,40.799,40.8785,47300.0
2011-12-29 10:00:00,61.73,61.86,61.67,61.86,44300.0,40.8719,40.9579,40.8321,40.9579,44300.0
2011-12-29 10:05:00,61.86,62.06,61.81,62.0,66800.0,40.9579,41.0904,40.9248,41.0506,66800.0
2011-12-29 10:10:00,61.97,62.0,61.84,61.86,18500.0,41.0308,41.0506,40.9447,40.9579,18500.0
2011-12-29 10:15:00,61.86,61.94,61.86,61.92,16900.0,40.9579,41.0109,40.9579,40.9977,16900.0
2011-12-29 10:20:00,61.89,61.94,61.85,61.89,27300.0,40.9778,41.0109,40.9513,40.9778,27300.0
2011-12-29 10:25:00,61.93,62.07,61.87,62.02,34800.0,41.0043,41.097,40.9646,41.0639,34800.0
2011-12-29 10:30:00,62.02,62.2,62.02,62.05,34800.0,41.0639,41.1831,41.0639,41.0837,34800.0
2011-12-29 10:35:00,62.04,62.12,62.02,62.1,22200.0,41.0771,41.1301,41.0639,41.1168,22200.0
2011-12-29 10:40:00,62.08,62.16,62.06,62.15,24900.0,41.1036,41.1566,41.0904,41.15,24900.0
2011-12-29 10:45:00,62.14,62.16,62.1,62.1,24600.0,41.1433,41.1566,41.1168,41.1168,24600.0
2011-12-29 10:50:00,62.12,62.18,62.09,62.14,17200.0,41.1301,41.1698,41.1102,41.1433,17200.0
2011-12-29 10:55:00,62.13,62.21,62.01,62.06,24800.0,41.1367,41.1897,41.0573,41.0904,24800.0
2011-12-29 11:00:00,62.05,62.17,61.86,61.92,34000.0,41.0837,41.1632,40.9579,40.9977,34000.0
2011-12-29 11:05:00,61.89,62.0,61.74,61.74,31000.0,40.9778,41.0506,40.8785,40.8785,31000.0
2011-12-29 11:10:00,61.75,61.88,61.75,61.8,18100.0,40.8851,40.9712,40.8851,40.9182,18100.0
2011-12-29 11:15:00,61.8,61.88,61.74,61.87,16100.0,40.9182,40.9712,40.8785,40.9646,16100.0
2011-12-29 11:20:00,61.88,61.89,61.81,61.84,5500.0,40.9712,40.9778,40.9248,40.9447,5500.0
2011-12-29 11:25:00,61.83,61.89,61.78,61.8,15000.0,40.9381,40.9778,40.905,40.9182,15000.0
2011-12-29 11:30:00,61.74,61.85,61.73,61.82,8700.0,40.8785,40.9513,40.8719,40.9315,8700.0
2011-12-29 11:35:00,61.84,61.96,61.79,61.79,15500.0,40.9447,41.0241,40.9116,40.9116,15500.0
2011-12-29 11:40:00,61.79,61.86,61.74,61.74,12800.0,40.9116,40.9579,40.8785,40.8785,12800.0
2011-12-29 11:45:00,61.74,61.74,61.64,61.7,11700.0,40.8785,40.8785,40.8123,40.852,11700.0
2011-12-29 11:50:00,61.7,61.81,61.7,61.76,12600.0,40.852,40.9248,40.852,40.8917,12600.0
2011-12-29 11:55:00,61.76,61.93,61.74,61.93,19600.0,40.8917,41.0043,40.8785,41.0043,19600.0
2011-12-29 12:00:00,61.94,62.0,61.89,61.97,61200.0,41.0109,41.0506,40.9778,41.0308,61200.0
2011-12-29 12:05:00,61.96,61.99,61.94,61.99,28600.0,41.0241,41.044,41.0109,41.044,28600.0
2011-12-29 12:10:00,61.99,62.01,61.94,62.0,79800.0,41.044,41.0573,41.0109,41.0506,79800.0
2011-12-29 12:15:00,62.01,62.04,61.96,61.98,16700.0,41.0573,41.0771,41.0241,41.0374,16700.0
2011-12-29 12:20:00,61.97,62.0,61.93,61.98,11400.0,41.0308,41.0506,41.0043,41.0374,11400.0
2011-12-29 12:25:00,61.98,62.01,61.85,61.88,11500.0,41.0374,41.0573,40.9513,40.9712,11500.0
2011-12-29 12:30:00,61.87,61.88,61.73,61.86,31200.0,40.9646,40.9712,40.8719,40.9579,31200.0
2011-12-29 12:35:00,61.83,61.86,61.77,61.84,6000.0,40.9381,40.9579,40.8983,40.9447,6000.0
2011-12-29 12:40:00,61.84,61.86,61.82,61.83,3600.0,40.9447,40.9579,40.9315,40.9381,3600.0
2011-12-29 12:45:00,61.83,61.85,61.78,61.79,7500.0,40.9381,40.9513,40.905,40.9116,7500.0
2011-12-29 12:50:00,61.81,61.87,61.8,61.85,15600.0,40.9248,40.9646,40.9182,40.9513,15600.0
2011-12-29 12:55:00,61.85,61.85,61.81,61.81,9600.0,40.9513,40.9513,40.9248,40.9248,9600.0
2011-12-29 13:00:00,61.81,61.96,61.75,61.82,54200.0,40.9248,41.0241,40.8851,40.9315,54200.0
2011-12-29 13:05:00,61.83,61.91,61.83,61.91,5300.0,40.9381,40.991,40.9381,40.991,5300.0
2011-12-29 13:10:00,61.91,61.91,61.81,61.82,11400.0,40.991,40.991,40.9248,40.9315,11400.0
2011-12-29 13:15:00,61.81,61.82,61.72,61.77,12400.0,40.9248,40.9315,40.8652,40.8983,12400.0
2011-12-29 13:20:00,61.77,61.77,61.7,61.75,13700.0,40.8983,40.8983,40.852,40.8851,13700.0
2011-12-29 13:25:00,61.73,61.91,61.73,61.82,15700.0,40.8719,40.991,40.8719,40.9315,15700.0
2011-12-29 13:30:00,61.8,61.8,61.71,61.79,13800.0,40.9182,40.9182,40.8586,40.9116,13800.0
2011-12-29 13:35:00,61.75,61.83,61.75,61.83,4800.0,40.8851,40.9381,40.8851,40.9381,4800.0
2011-12-29 13:40:00,61.82,61.9,61.74,61.79,7500.0,40.9315,40.9844,40.8785,40.9116,7500.0
2011-12-29 13:45:00,61.77,61.8,61.72,61.8,5800.0,40.8983,40.9182,40.8652,40.9182,5800.0
2011-12-29 13:50:00,61.81,61.83,61.74,61.83,15400.0,40.9248,40.9381,40.8785,40.9381,15400.0
2011-12-29 13:55:00,61.84,61.84,61.79,61.8,4800.0,40.9447,40.9447,40.9116,40.9182,4800.0
2011-12-29 14:00:00,61.82,61.9,61.8,61.89,12700.0,40.9315,40.9844,40.9182,40.9778,12700.0
2011-12-29 14:05:00,61.91,61.95,61.88,61.93,11800.0,40.991,41.0175,40.9712,41.0043,11800.0
2011-12-29 14:10:00,61.91,61.95,61.9,61.93,10700.0,40.991,41.0175,40.9844,41.0043,10700.0
2011-12-29 14:15:00,61.93,61.95,61.89,61.93,6900.0,41.0043,41.0175,40.9778,41.0043,6900.0
2011-12-29 14:20:00,61.92,61.96,61.86,61.88,40200.0,40.9977,41.0241,40.9579,40.9712,40200.0
2011-12-29 14:25:00,61.88,61.88,61.77,61.83,9000.0,40.9712,40.9712,40.8983,40.9381,9000.0
2011-12-29 14:30:00,61.82,61.83,61.78,61.8,9200.0,40.9315,40.9381,40.905,40.9182,9200.0
2011-12-29 14:35:00,61.8,61.85,61.79,61.82,15500.0,40.9182,40.9513,40.9116,40.9315,15500.0
2011-12-29 14:40:00,61.83,61.88,61.81,61.87,19400.0,40.9381,40.9712,40.9248,40.9646,19400.0
2011-12-29 14:45:00,61.87,61.93,61.87,61.92,9400.0,40.9646,41.0043,40.9646,40.9977,9400.0
2011-12-29 14:50:00,61.92,61.94,61.87,61.92,17700.0,40.9977,41.0109,40.9646,40.9977,17700.0
2011-12-29 14:55:00,61.92,61.94,61.9,61.92,15500.0,40.9977,41.0109,40.9844,40.9977,15500.0
2011-12-29 15:00:00,61.94,61.99,61.92,61.97,22900.0,41.0109,41.044,40.9977,41.0308,22900.0
2011-12-29 15:05:00,61.97,61.99,61.93,61.96,26600.0,41.0308,41.044,41.0043,41.0241,26600.0
2011-12-29 15:10:00,61.96,62.05,61.96,62.03,23000.0,41.0241,41.0837,41.0241,41.0705,23000.0
2011-12-29 15:15:00,62.03,62.09,62.01,62.06,17500.0,41.0705,41.1102,41.0573,41.0904,17500.0
2011-12-29 15:20:00,62.06,62.07,61.98,62.07,35100.0,41.0904,41.097,41.0374,41.097,35100.0
2011-12-29 15:25:00,62.07,62.08,61.97,62.02,30400.0,41.097,41.1036,41.0308,41.0639,30400.0
2011-12-29 15:30:00,62.02,62.11,62.0,62.08,18600.0,41.0639,41.1235,41.0506,41.1036,18600.0
2011-12-29 15:35:00,62.08,62.21,62.08,62.2,23700.0,41.1036,41.1897,41.1036,41.1831,23700.0
2011-12-29 15:40:00,62.2,62.39,62.2,62.34,72500.0,41.1831,41.3089,41.1831,41.2758,72500.0
2011-12-29 15:45:00,62.35,62.42,62.2,62.2,44300.0,41.2824,41.3287,41.1831,41.1831,44300.0
2011-12-29 15:50:00,62.21,62.28,62.2,62.24,36000.0,41.1897,41.236,41.1831,41.2095,36000.0
2011-12-29 15:55:00,62.23,62.34,62.22,62.29,108800.0,41.2029,41.2758,41.1963,41.2426,108800.0
2011-12-30 09:30:00,62.0,62.26,61.98,62.2,29400.0,41.0506,41.2228,41.0374,41.1831,29400.0
2011-12-30 09:35:00,62.2,62.48,62.14,62.46,16200.0,41.1831,41.3684,41.1433,41.3552,16200.0
2011-12-30 09:40:00,62.43,62.45,62.25,62.3,13800.0,41.3353,41.3486,41.2162,41.2493,13800.0
2011-12-30 09:45:00,62.28,62.81,62.26,62.72,44000.0,41.236,41.5869,41.2228,41.5274,44000.0
2011-12-30 09:50:00,62.71,62.81,62.55,62.68,18600.0,41.5207,41.5869,41.4148,41.5009,18600.0
2011-12-30 09:55:00,62.66,62.68,62.5,62.6,21400.0,41.4876,41.5009,41.3817,41.4479,21400.0
2011-12-30 10:00:00,62.6,62.68,62.51,62.64,12500.0,41.4479,41.5009,41.3883,41.4744,12500.0
2011-12-30 10:05:00,62.64,62.7,62.57,62.61,16600.0,41.4744,41.5141,41.428,41.4545,16600.0
2011-12-30 10:10:00,62.61,62.63,62.55,62.59,12600.0,41.4545,41.4678,41.4148,41.4413,12600.0
2011-12-30 10:15:00,62.59,62.63,62.46,62.47,9400.0,41.4413,41.4678,41.3552,41.3618,9400.0
2011-12-30 10:20:00,62.47,62.52,62.4,62.5,21900.0,41.3618,41.3949,41.3155,41.3817,21900.0
2011-12-30 10:25:00,62.47,62.49,62.4,62.46,11400.0,41.3618,41.3751,41.3155,41.3552,11400.0
2011-12-30 10:30:00,62.46,62.52,62.44,62.47,14000.0,41.3552,41.3949,41.342,41.3618,14000.0
2011-12-30 10:35:00,62.46,62.47,62.39,62.43,13500.0,41.3552,41.3618,41.3089,41.3353,13500.0
2011-12-30 10:40:00,62.43,62.52,62.38,62.4,12100.0,41.3353,41.3949,41.3022,41.3155,12100.0
2011-12-30 10:45:00,62.42,62.42,62.35,62.38,13900.0,41.3287,41.3287,41.2824,41.3022,13900.0
2011-12-30 10:50:00,62.38,62.39,62.32,62.33,18300.0,41.3022,41.3089,41.2625,41.2691,18300.0
2011-12-30 10:55:00,62.33,62.39,62.26,62.27,12100.0,41.2691,41.3089,41.2228,41.2294,12100.0
2011-12-30 11:00:00,62.27,62.32,62.22,62.26,15700.0,41.2294,41.2625,41.1963,41.2228,15700.0
2011-12-30 11:05:00,62.26,62.33,62.23,62.28,13700.0,41.2228,41.2691,41.2029,41.236,13700.0
2011-12-30 11:10:00,62.3,62.3,62.19,62.22,21000.0,41.2493,41.2493,41.1764,41.1963,21000.0
2011-12-30 11:15:00,62.22,62.34,62.22,62.33,19800.0,41.1963,41.2758,41.1963,41.2691,19800.0
2011-12-30 11:20:00,62.34,62.41,62.31,62.4,17300.0,41.2758,41.3221,41.2559,41.3155,17300.0
2011-12-30 11:25:00,62.39,62.46,62.34,62.44,14100.0,41.3089,41.3552,41.2758,41.342,14100.0
2011-12-30 11:30:00,62.45,62.5,62.44,62.47,16200.0,41.3486,41.3817,41.342,41.3618,16200.0
2011-12-30 11:35:00,62.48,62.5,62.44,62.45,14700.0,41.3684,41.3817,41.342,41.3486,14700.0
2011-12-30 11:40:00,62.44,62.48,62.4,62.45,10000.0,41.342,41.3684,41.3155,41.3486,10000.0
2011-12-30 11:45:00,62.47,62.47,62.37,62.41,10700.0,41.3618,41.3618,41.2956,41.3221,10700.0
2011-12-30 11:50:00,62.4,62.4,62.3,62.33,17200.0,41.3155,41.3155,41.2493,41.2691,17200.0
2011-12-30 11:55:00,62.34,62.38,62.3,62.3,12900.0,41.2758,41.3022,41.2493,41.2493,12900.0
2011-12-30 12:00:00,62.29,62.38,62.26,62.35,9600.0,41.2426,41.3022,41.2228,41.2824,9600.0
2011-12-30 12:05:00,62.36,62.36,62.3,62.32,9800.0,41.289,41.289,41.2493,41.2625,9800.0
2011-12-30 12:10:00,62.34,62.36,62.25,62.25,14900.0,41.2758,41.289,41.2162,41.2162,14900.0
2011-12-30 12:15:00,62.24,62.24,62.17,62.17,28200.0,41.2095,41.2095,41.1632,41.1632,28200.0
2011-12-30 12:20:00,62.18,62.23,62.16,62.23,9900.0,41.1698,41.2029,41.1566,41.2029,9900.0
2011-12-30 12:25:00,62.22,62.23,62.2,62.21,6600.0,41.1963,41.2029,41.1831,41.1897,6600.0
2011-12-30 12:30:00,62.21,62.27,62.21,62.23,9600.0,41.1897,41.2294,41.1897,41.2029,9600.0
2011-12-30 12:35:00,62.23,62.26,62.22,62.23,16500.0,41.2029,41.2228,41.1963,41.2029,16500.0
2011-12-30 12:40:00,62.23,62.31,62.23,62.3,12000.0,41.2029,41.2559,41.2029,41.2493,12000.0
2011-12-30 12:45:00,62.29,62.34,62.28,62.3,17900.0,41.2426,41.2758,41.236,41.2493,17900.0
2011-12-30 12:50:00,62.33,62.33,62.24,62.24,14600.0,41.2691,41.2691,41.2095,41.2095,14600.0
2011-12-30 12:55:00,62.25,62.25,62.2,62.22,5100.0,41.2162,41.2162,41.1831,41.1963,5100.0
2011-12-30 13:00:00,62.21,62.21,62.13,62.13,7600.0,41.1897,41.1897,41.1367,41.1367,7600.0
2011-12-30 13:05:00,62.13,62.18,62.11,62.13,20900.0,41.1367,41.1698,41.1235,41.1367,20900.0
2011-12-30 13:10:00,62.14,62.14,62.12,62.14,10900.0,41.1433,41.1433,41.1301,41.1433,10900.0
2011-12-30 13:15:00,62.13,62.15,62.06,62.08,9000.0,41.1367,41.15,41.0904,41.1036,9000.0
2011-12-30 13:20:00,62.08,62.1,62.05,62.07,10500.0,41.1036,41.1168,41.0837,41.097,10500.0
2011-12-30 13:25:00,62.07,62.08,62.05,62.06,7700.0,41.097,41.1036,41.0837,41.0904,7700.0
2011-12-30 13:30:00,62.07,62.08,62.04,62.05,18900.0,41.097,41.1036,41.0771,41.0837,18900.0
2011-12-30 13:35:00,62.05,62.1,62.04,62.1,11700.0,41.0837,41.1168,41.0771,41.1168,11700.0
2011-12-30 13:40:00,62.1,62.16,62.09,62.13,4600.0,41.1168,41.1566,41.1102,41.1367,4600.0
2011-12-30 13:45:00,62.14,62.15,62.11,62.14,9000.0,41.1433,41.15,41.1235,41.1433,9000.0
2011-12-30 13:50:00,62.14,62.14,62.12,62.14,4300.0,41.1433,41.1433,41.1301,41.1433,4300.0
2011-12-30 13:55:00,62.14,62.17,62.12,62.14,6500.0,41.1433,41.1632,41.1301,41.1433,6500.0
2011-12-30 14:00:00,62.13,62.14,62.08,62.08,8000.0,41.1367,41.1433,41.1036,41.1036,8000.0
2011-12-30 14:05:00,62.08,62.11,62.07,62.11,5700.0,41.1036,41.1235,41.097,41.1235,5700.0
2011-12-30 14:10:00,62.11,62.14,62.07,62.09,15100.0,41.1235,41.1433,41.097,41.1102,15100.0
2011-12-30 14:15:00,62.08,62.08,62.04,62.04,10300.0,41.1036,41.1036,41.0771,41.0771,10300.0
2011-12-30 14:20:00,62.04,62.04,61.95,61.99,28300.0,41.0771,41.0771,41.0175,41.044,28300.0
2011-12-30 14:25:00,61.98,62.03,61.97,62.02,7000.0,41.0374,41.0705,41.0308,41.0639,7000.0
2011-12-30 14:30:00,62.02,62.1,62.02,62.1,8700.0,41.0639,41.1168,41.0639,41.1168,8700.0
2011-12-30 14:35:00,62.1,62.1,62.02,62.03,6500.0,41.1168,41.1168,41.0639,41.0705,6500.0
2011-12-30 14:40:00,62.03,62.04,61.95,61.96,11500.0,41.0705,41.0771,41.0175,41.0241,11500.0
2011-12-30 14:45:00,61.97,62.0,61.97,62.0,7600.0,41.0308,41.0506,41.0308,41.0506,7600.0
2011-12-30 14:50:00,62.0,62.0,61.96,61.96,8400.0,41.0506,41.0506,41.0241,41.0241,8400.0
2011-12-30 14:55:00,61.96,62.03,61.96,62.03,7800.0,41.0241,41.0705,41.0241,41.0705,7800.0
2011-12-30 15:00:00,62.03,62.16,62.03,62.16,13100.0,41.0705,41.1566,41.0705,41.1566,13100.0
2011-12-30 15:05:00,62.15,62.18,62.13,62.14,12900.0,41.15,41.1698,41.1367,41.1433,12900.0
2011-12-30 15:10:00,62.13,62.16,62.1,62.15,6600.0,41.1367,41.1566,41.1168,41.15,6600.0
2011-12-30 15:15:00,62.15,62.2,62.14,62.17,11900.0,41.15,41.1831,41.1433,41.1632,11900.0
2011-12-30 15:20:00,62.17,62.25,62.17,62.24,7800.0,41.1632,41.2162,41.1632,41.2095,7800.0
2011-12-30 15:25:00,62.24,62.25,62.18,62.21,23900.0,41.2095,41.2162,41.1698,41.1897,23900.0
2011-12-30 15:30:00,62.21,62.21,62.18,62.19,27200.0,41.1897,41.1897,41.1698,41.1764,27200.0
2011-12-30 15:35:00,62.2,62.21,62.17,62.17,27600.0,41.1831,41.1897,41.1632,41.1632,27600.0
2011-12-30 15:40:00,62.18,62.19,62.15,62.17,31600.0,41.1698,41.1764,41.15,41.1632,31600.0
2011-12-30 15:45:00,62.16,62.16,62.09,62.15,49000.0,41.1566,41.1566,41.1102,41.15,49000.0
2011-12-30 15:50:00,62.15,62.19,62.15,62.16,29300.0,41.15,41.1764,41.15,41.1566,29300.0
2011-12-30 15:55:00,62.16,62.16,62.0,62.01,80400.0,41.1566,41.1566,41.0506,41.0573,80400.0
2012-01-03 09:30:00,64.86,65.15,64.32,64.5,260600.0,42.9443,43.1363,42.5867,42.7059,260600.0
2012-01-03 09:35:00,64.5,64.98,64.42,64.73,193300.0,42.7059,43.0237,42.6529,42.8582,193300.0
2012-01-03 09:40:00,64.78,65.0,64.7,64.9,147100.0,42.8913,43.037,42.8383,42.9707,147100.0
2012-01-03 09:45:00,64.87,64.98,64.65,64.8,129000.0,42.9509,43.0237,42.8052,42.9045,129000.0
2012-01-03 09:50:00,64.8,65.35,64.76,65.3,124800.0,42.9045,43.2687,42.878,43.2356,124800.0
2012-01-03 09:55:00,65.29,65.4,65.03,65.18,79000.0,43.229,43.3018,43.0568,43.1561,79000.0
2012-01-03 10:00:00,65.19,65.7,65.17,65.7,132300.0,43.1628,43.5004,43.1495,43.5004,132300.0
2012-01-03 10:05:00,65.69,66.0,65.6,65.99,176500.0,43.4938,43.6991,43.4342,43.6924,176500.0
2012-01-03 10:10:00,65.98,66.14,65.86,65.99,104300.0,43.6858,43.7918,43.6064,43.6924,104300.0
2012-01-03 10:15:00,65.99,66.14,65.83,65.93,122900.0,43.6924,43.7918,43.5865,43.6527,122900.0
2012-01-03 10:20:00,65.92,65.93,65.7,65.75,105000.0,43.6461,43.6527,43.5004,43.5335,105000.0
2012-01-03 10:25:00,65.75,65.76,65.57,65.64,63900.0,43.5335,43.5402,43.4144,43.4607,63900.0
2012-01-03 10:30:00,65.65,65.65,65.41,65.42,73000.0,43.4673,43.4673,43.3084,43.315,73000.0
2012-01-03 10:35:00,65.44,65.63,65.4,65.61,59500.0,43.3283,43.4541,43.3018,43.4408,59500.0
2012-01-03 10:40:00,65.62,65.76,65.59,65.75,42900.0,43.4475,43.5402,43.4276,43.5335,42900.0
2012-01-03 10:45:00,65.75,65.9,65.74,65.88,57900.0,43.5335,43.6329,43.5269,43.6196,57900.0
2012-01-03 10:50:00,65.88,66.0,65.84,65.85,40900.0,43.6196,43.6991,43.5931,43.5997,40900.0
2012-01-03 10:55:00,65.86,65.96,65.82,65.83,36400.0,43.6064,43.6726,43.5799,43.5865,36400.0
2012-01-03 11:00:00,65.85,65.99,65.83,65.98,34100.0,43.5997,43.6924,43.5865,43.6858,34100.0
2012-01-03 11:05:00,65.99,66.1,65.97,66.05,50000.0,43.6924,43.7653,43.6792,43.7322,50000.0
2012-01-03 11:10:00,66.06,66.06,65.92,65.94,42100.0,43.7388,43.7388,43.6461,43.6593,42100.0
2012-01-03 11:15:00,65.94,65.94,65.67,65.68,42900.0,43.6593,43.6593,43.4806,43.4872,42900.0
2012-01-03 11:20:00,65.68,65.82,65.63,65.8,32900.0,43.4872,43.5799,43.4541,43.5666,32900.0
2012-01-03 11:25:00,65.8,65.88,65.74,65.85,30100.0,43.5666,43.6196,43.5269,43.5997,30100.0
2012-01-03 11:30:00,65.84,65.96,65.77,65.85,83000.0,43.5931,43.6726,43.5468,43.5997,83000.0
2012-01-03 11:35:00,65.85,65.91,65.83,65.9,45700.0,43.5997,43.6395,43.5865,43.6329,45700.0
2012-01-03 11:40:00,65.89,65.9,65.73,65.74,86800.0,43.6262,43.6329,43.5203,43.5269,86800.0
2012-01-03 11:45:00,65.75,65.86,65.6,65.67,37200.0,43.5335,43.6064,43.4342,43.4806,37200.0
2012-01-03 11:50:00,65.68,65.72,65.56,65.62,44300.0,43.4872,43.5137,43.4077,43.4475,44300.0
2012-01-03 11:55:00,65.61,65.76,65.5,65.72,72100.0,43.4408,43.5402,43.368,43.5137,72100.0
2012-01-03 12:00:00,65.71,65.74,65.63,65.67,29700.0,43.5071,43.5269,43.4541,43.4806,29700.0
2012-01-03 12:05:00,65.68,65.69,65.58,65.59,37800.0,43.4872,43.4938,43.421,43.4276,37800.0
2012-01-03 12:10:00,65.6,65.6,65.45,65.49,42200.0,43.4342,43.4342,43.3349,43.3614,42200.0
2012-01-03 12:15:00,65.48,65.64,65.47,65.63,35000.0,43.3548,43.4607,43.3481,43.4541,35000.0
2012-01-03 12:20:00,65.62,65.68,65.62,65.66,18700.0,43.4475,43.4872,43.4475,43.4739,18700.0
2012-01-03 12:25:00,65.66,65.7,65.57,65.62,143500.0,43.4739,43.5004,43.4144,43.4475,143500.0
2012-01-03 12:30:00,65.62,65.62,65.41,65.41,112600.0,43.4475,43.4475,43.3084,43.3084,112600.0
2012-01-03 12:35:00,65.41,65.47,65.33,65.36,40500.0,43.3084,43.3481,43.2555,43.2753,40500.0
2012-01-03 12:40:00,65.35,65.47,65.32,65.45,34100.0,43.2687,43.3481,43.2488,43.3349,34100.0
2012-01-03 12:45:00,65.46,65.49,65.39,65.43,39000.0,43.3415,43.3614,43.2952,43.3217,39000.0
2012-01-03 12:50:00,65.4,65.56,65.37,65.51,26500.0,43.3018,43.4077,43.2819,43.3746,26500.0
2012-01-03 12:55:00,65.51,65.54,65.41,65.48,35000.0,43.3746,43.3945,43.3084,43.3548,35000.0
2012-01-03 13:00:00,65.47,65.64,65.43,65.55,40100.0,43.3481,43.4607,43.3217,43.4011,40100.0
2012-01-03 13:05:00,65.56,65.57,65.41,65.46,15400.0,43.4077,43.4144,43.3084,43.3415,15400.0
2012-01-03 13:10:00,65.46,65.55,65.39,65.55,12700.0,43.3415,43.4011,43.2952,43.4011,12700.0
2012-01-03 13:15:00,65.55,65.61,65.53,65.58,21000.0,43.4011,43.4408,43.3879,43.421,21000.0
2012-01-03 13:20:00,65.59,65.6,65.53,65.59,18100.0,43.4276,43.4342,43.3879,43.4276,18100.0
2012-01-03 13:25:00,65.58,65.64,65.51,65.64,14700.0,43.421,43.4607,43.3746,43.4607,14700.0
2012-01-03 13:30:00,65.62,65.63,65.47,65.5,29500.0,43.4475,43.4541,43.3481,43.368,29500.0
2012-01-03 13:35:00,65.5,65.54,65.47,65.5,49600.0,43.368,43.3945,43.3481,43.368,49600.0
2012-01-03 13:40:00,65.5,65.56,65.45,65.46,48000.0,43.368,43.4077,43.3349,43.3415,48000.0
2012-01-03 13:45:00,65.45,65.51,65.42,65.5,29000.0,43.3349,43.3746,43.315,43.368,29000.0
2012-01-03 13:50:00,65.51,65.53,65.43,65.44,31900.0,43.3746,43.3879,43.3217,43.3283,31900.0
2012-01-03 13:55:00,65.44,65.44,65.35,65.38,34800.0,43.3283,43.3283,43.2687,43.2886,34800.0
2012-01-03 14:00:00,65.38,65.42,65.32,65.37,38200.0,43.2886,43.315,43.2488,43.2819,38200.0
2012-01-03 14:05:00,65.38,65.45,65.37,65.43,24200.0,43.2886,43.3349,43.2819,43.3217,24200.0
2012-01-03 14:10:00,65.43,65.43,65.31,65.34,19100.0,43.3217,43.3217,43.2422,43.2621,19100.0
2012-01-03 14:15:00,65.35,65.45,65.25,65.43,43800.0,43.2687,43.3349,43.2025,43.3217,43800.0
2012-01-03 14:20:00,65.44,65.47,65.41,65.45,22700.0,43.3283,43.3481,43.3084,43.3349,22700.0
2012-01-03 14:25:00,65.45,65.51,65.44,65.5,39000.0,43.3349,43.3746,43.3283,43.368,39000.0
2012-01-03 14:30:00,65.5,65.54,65.44,65.53,54900.0,43.368,43.3945,43.3283,43.3879,54900.0
2012-01-03 14:35:00,65.54,65.73,65.54,65.71,74600.0,43.3945,43.5203,43.3945,43.5071,74600.0
2012-01-03 14:40:00,65.71,65.85,65.67,65.85,34800.0,43.5071,43.5997,43.4806,43.5997,34800.0
2012-01-03 14:45:00,65.86,65.92,65.82,65.9,45600.0,43.6064,43.6461,43.5799,43.6329,45600.0
2012-01-03 14:50:00,65.9,65.92,65.84,65.84,33800.0,43.6329,43.6461,43.5931,43.5931,33800.0
2012-01-03 14:55:00,65.86,65.9,65.8,65.89,45500.0,43.6064,43.6329,43.5666,43.6262,45500.0
2012-01-03 15:00:00,65.86,65.88,65.74,65.74,34600.0,43.6064,43.6196,43.5269,43.5269,34600.0
2012-01-03 15:05:00,65.74,65.97,65.73,65.96,35800.0,43.5269,43.6792,43.5203,43.6726,35800.0
2012-01-03 15:10:00,65.96,66.0,65.94,65.99,38800.0,43.6726,43.6991,43.6593,43.6924,38800.0
2012-01-03 15:15:00,66.0,66.12,66.0,66.12,51500.0,43.6991,43.7785,43.6991,43.7785,51500.0
2012-01-03 15:20:00,66.12,66.26,66.12,66.19,138000.0,43.7785,43.8712,43.7785,43.8249,138000.0
2012-01-03 15:25:00,66.2,66.36,66.19,66.33,80300.0,43.8315,43.9374,43.8249,43.9176,80300.0
2012-01-03 15:30:00,66.33,66.41,66.31,66.41,50600.0,43.9176,43.9705,43.9043,43.9705,50600.0
2012-01-03 15:35:00,66.41,66.41,66.26,66.26,61500.0,43.9705,43.9705,43.8712,43.8712,61500.0
2012-01-03 15:40:00,66.26,66.55,66.26,66.55,120500.0,43.8712,44.0632,43.8712,44.0632,120500.0
2012-01-03 15:45:00,66.55,66.6,66.45,66.46,107200.0,44.0632,44.0963,43.997,44.0036,107200.0
2012-01-03 15:50:00,66.46,66.48,66.19,66.2,105500.0,44.0036,44.0169,43.8249,43.8315,105500.0
2012-01-03 15:55:00,66.21,66.28,66.0,66.11,235700.0,43.8381,43.8845,43.6991,43.7719,235700.0
2012-01-04 09:30:00,66.01,66.2,65.57,65.74,63400.0,43.7057,43.8315,43.4144,43.5269,63400.0
2012-01-04 09:35:00,65.76,65.93,65.63,65.93,37400.0,43.5402,43.6527,43.4541,43.6527,37400.0
2012-01-04 09:40:00,65.93,66.0,65.73,65.98,38400.0,43.6527,43.6991,43.5203,43.6858,38400.0
2012-01-04 09:45:00,65.95,65.95,65.67,65.81,47000.0,43.666,43.666,43.4806,43.5733,47000.0
2012-01-04 09:50:00,65.79,65.87,65.74,65.82,146100.0,43.56,43.613,43.5269,43.5799,146100.0
2012-01-04 09:55:00,65.84,65.84,65.66,65.75,40600.0,43.5931,43.5931,43.4739,43.5335,40600.0
2012-01-04 10:00:00,65.74,65.75,65.5,65.5,67400.0,43.5269,43.5335,43.368,43.368,67400.0
2012-01-04 10:05:00,65.52,65.54,65.33,65.45,39100.0,43.3813,43.3945,43.2555,43.3349,39100.0
2012-01-04 10:10:00,65.42,65.45,65.11,65.12,56700.0,43.315,43.3349,43.1098,43.1164,56700.0
2012-01-04 10:15:00,65.11,65.32,65.01,65.24,37400.0,43.1098,43.2488,43.0436,43.1959,37400.0
2012-01-04 10:20:00,65.25,65.33,65.24,65.25,25600.0,43.2025,43.2555,43.1959,43.2025,25600.0
2012-01-04 10:25:00,65.25,65.26,65.07,65.07,42700.0,43.2025,43.2091,43.0833,43.0833,42700.0
2012-01-04 10:30:00,65.05,65.05,64.75,64.75,48000.0,43.0701,43.0701,42.8714,42.8714,48000.0
2012-01-04 10:35:00,64.75,64.79,64.51,64.76,72800.0,42.8714,42.8979,42.7125,42.878,72800.0
2012-01-04 10:40:00,64.75,64.75,64.53,64.53,104700.0,42.8714,42.8714,42.7258,42.7258,104700.0
2012-01-04 10:45:00,64.53,64.53,64.35,64.43,74200.0,42.7258,42.7258,42.6066,42.6596,74200.0
2012-01-04 10:50:00,64.43,64.48,64.4,64.4,70100.0,42.6596,42.6927,42.6397,42.6397,70100.0
2012-01-04 10:55:00,64.4,64.43,64.18,64.2,65000.0,42.6397,42.6596,42.494,42.5073,65000.0
2012-01-04 11:00:00,64.21,64.53,64.19,64.5,64300.0,42.5139,42.7258,42.5006,42.7059,64300.0
2012-01-04 11:05:00,64.52,64.55,64.5,64.51,38600.0,42.7191,42.739,42.7059,42.7125,38600.0
2012-01-04 11:10:00,64.5,64.61,64.49,64.5,85400.0,42.7059,42.7787,42.6993,42.7059,85400.0
2012-01-04 11:15:00,64.51,64.53,64.49,64.51,38600.0,42.7125,42.7258,42.6993,42.7125,38600.0
2012-01-04 11:20:00,64.54,64.62,64.48,64.53,40700.0,42.7324,42.7854,42.6927,42.7258,40700.0
2012-01-04 11:25:00,64.52,64.56,64.5,64.56,38300.0,42.7191,42.7456,42.7059,42.7456,38300.0
2012-01-04 11:30:00,64.57,64.66,64.54,64.65,52900.0,42.7522,42.8118,42.7324,42.8052,52900.0
2012-01-04 11:35:00,64.68,64.83,64.65,64.8,25100.0,42.8251,42.9244,42.8052,42.9045,25100.0
2012-01-04 11:40:00,64.83,64.93,64.76,64.82,31700.0,42.9244,42.9906,42.878,42.9178,31700.0
2012-01-04 11:45:00,64.82,64.84,64.73,64.8,43600.0,42.9178,42.931,42.8582,42.9045,43600.0
2012-01-04 11:50:00,64.8,64.8,64.7,64.7,27400.0,42.9045,42.9045,42.8383,42.8383,27400.0
2012-01-04 11:55:00,64.71,64.73,64.51,64.52,32900.0,42.8449,42.8582,42.7125,42.7191,32900.0
2012-01-04 12:00:00,64.52,64.64,64.48,64.55,47500.0,42.7191,42.7986,42.6927,42.739,47500.0
2012-01-04 12:05:00,64.55,64.73,64.55,64.66,39000.0,42.739,42.8582,42.739,42.8118,39000.0
2012-01-04 12:10:00,64.66,64.76,64.66,64.73,26000.0,42.8118,42.878,42.8118,42.8582,26000.0
2012-01-04 12:15:00,64.72,64.77,64.7,64.74,37100.0,42.8516,42.8847,42.8383,42.8648,37100.0
2012-01-04 12:20:00,64.74,64.8,64.7,64.8,45000.0,42.8648,42.9045,42.8383,42.9045,45000.0
2012-01-04 12:25:00,64.8,65.03,64.77,64.96,89200.0,42.9045,43.0568,42.8847,43.0105,89200.0
2012-01-04 12:30:00,64.96,64.98,64.88,64.91,26500.0,43.0105,43.0237,42.9575,42.9774,26500.0
2012-01-04 12:35:00,64.91,64.91,64.85,64.91,18700.0,42.9774,42.9774,42.9376,42.9774,18700.0
2012-01-04 12:40:00,64.91,64.97,64.86,64.95,23900.0,42.9774,43.0171,42.9443,43.0038,23900.0
2012-01-04 12:45:00,64.97,65.1,64.97,65.05,25300.0,43.0171,43.1032,43.0171,43.0701,25300.0
2012-01-04 12:50:00,65.05,65.16,65.03,65.11,24600.0,43.0701,43.1429,43.0568,43.1098,24600.0
2012-01-04 12:55:00,65.12,65.29,65.09,65.28,31000.0,43.1164,43.229,43.0965,43.2223,31000.0
2012-01-04 13:00:00,65.29,65.29,65.12,65.2,37200.0,43.229,43.229,43.1164,43.1694,37200.0
2012-01-04 13:05:00,65.18,65.27,65.15,65.23,22100.0,43.1561,43.2157,43.1363,43.1892,22100.0
2012-01-04 13:10:00,65.24,65.25,65.13,65.14,27700.0,43.1959,43.2025,43.123,43.1297,27700.0
2012-01-04 13:15:00,65.14,65.15,64.87,64.89,30500.0,43.1297,43.1363,42.9509,42.9641,30500.0
2012-01-04 13:20:00,64.9,64.97,64.89,64.91,29300.0,42.9707,43.0171,42.9641,42.9774,29300.0
2012-01-04 13:25:00,64.91,64.95,64.87,64.94,41400.0,42.9774,43.0038,42.9509,42.9972,41400.0
2012-01-04 13:30:00,64.94,65.11,64.94,65.1,23500.0,42.9972,43.1098,42.9972,43.1032,23500.0
2012-01-04 13:35:00,65.11,65.29,65.11,65.25,29100.0,43.1098,43.229,43.1098,43.2025,29100.0
2012-01-04 13:40:00,65.25,65.37,65.25,65.34,18700.0,43.2025,43.2819,43.2025,43.2621,18700.0
2012-01-04 13:45:00,65.35,65.49,65.34,65.45,20200.0,43.2687,43.3614,43.2621,43.3349,20200.0
2012-01-04 13:50:00,65.45,65.45,65.4,65.42,19300.0,43.3349,43.3349,43.3018,43.315,19300.0
2012-01-04 13:55:00,65.43,65.53,65.42,65.5,24300.0,43.3217,43.3879,43.315,43.368,24300.0
2012-01-04 14:00:00,65.5,65.5,65.28,65.28,18200.0,43.368,43.368,43.2223,43.2223,18200.0
2012-01-04 14:05:00,65.27,65.28,65.2,65.22,26400.0,43.2157,43.2223,43.1694,43.1826,26400.0
2012-01-04 14:10:00,65.23,65.23,65.11,65.11,19700.0,43.1892,43.1892,43.1098,43.1098,19700.0
2012-01-04 14:15:00,65.1,65.31,65.08,65.29,23200.0,43.1032,43.2422,43.0899,43.229,23200.0
2012-01-04 14:20:00,65.3,65.3,65.21,65.22,19500.0,43.2356,43.2356,43.176,43.1826,19500.0
2012-01-04 14:25:00,65.21,65.26,65.21,65.26,16000.0,43.176,43.2091,43.176,43.2091,16000.0
2012-01-04 14:30:00,65.25,65.3,65.24,65.26,33000.0,43.2025,43.2356,43.1959,43.2091,33000.0
2012-01-04 14:35:00,65.26,65.27,65.2,65.22,20100.0,43.2091,43.2157,43.1694,43.1826,20100.0
2012-01-04 14:40:00,65.22,65.27,65.21,65.25,15100.0,43.1826,43.2157,43.176,43.2025,15100.0
2012-01-04 14:45:00,65.24,65.25,65.18,65.18,18600.0,43.1959,43.2025,43.1561,43.1561,18600.0
2012-01-04 14:50:00,65.18,65.32,65.17,65.31,24200.0,43.1561,43.2488,43.1495,43.2422,24200.0
2012-01-04 14:55:00,65.32,65.36,65.3,65.3,14800.0,43.2488,43.2753,43.2356,43.2356,14800.0
2012-01-04 15:00:00,65.3,65.3,65.2,65.21,18000.0,43.2356,43.2356,43.1694,43.176,18000.0
2012-01-04 15:05:00,65.22,65.3,65.21,65.3,16100.0,43.1826,43.2356,43.176,43.2356,16100.0
2012-01-04 15:10:00,65.3,65.39,65.3,65.33,18900.0,43.2356,43.2952,43.2356,43.2555,18900.0
2012-01-04 15:15:00,65.32,65.34,65.24,65.25,30900.0,43.2488,43.2621,43.1959,43.2025,30900.0
2012-01-04 15:20:00,65.25,65.3,65.24,65.27,23200.0,43.2025,43.2356,43.1959,43.2157,23200.0
2012-01-04 15:25:00,65.27,65.28,65.22,65.25,33200.0,43.2157,43.2223,43.1826,43.2025,33200.0
2012-01-04 15:30:00,65.26,65.34,65.25,65.29,33900.0,43.2091,43.2621,43.2025,43.229,33900.0
2012-01-04 15:35:00,65.31,65.35,65.29,65.34,37600.0,43.2422,43.2687,43.229,43.2621,37600.0
2012-01-04 15:40:00,65.34,65.47,65.33,65.44,41900.0,43.2621,43.3481,43.2555,43.3283,41900.0
2012-01-04 15:45:00,65.43,65.43,65.3,65.35,32700.0,43.3217,43.3217,43.2356,43.2687,32700.0
2012-01-04 15:50:00,65.35,65.39,65.23,65.36,76300.0,43.2687,43.2952,43.1892,43.2753,76300.0
2012-01-04 15:55:00,65.36,65.41,65.33,65.4,127200.0,43.2753,43.3084,43.2555,43.3018,127200.0
2012-01-05 09:30:00,65.48,65.48,64.95,65.14,118300.0,43.3548,43.3548,43.0038,43.1297,118300.0
2012-01-05 09:35:00,65.16,65.16,64.25,64.28,109500.0,43.1429,43.1429,42.5404,42.5602,109500.0
2012-01-05 09:40:00,64.29,64.4,64.05,64.28,104400.0,42.5669,42.6397,42.408,42.5602,104400.0
2012-01-05 09:45:00,64.3,64.48,64.27,64.42,68800.0,42.5735,42.6927,42.5536,42.6529,68800.0
2012-01-05 09:50:00,64.41,64.5,64.3,64.33,42200.0,42.6463,42.7059,42.5735,42.5933,42200.0
2012-01-05 09:55:00,64.35,64.35,64.1,64.19,62800.0,42.6066,42.6066,42.4411,42.5006,62800.0
2012-01-05 10:00:00,64.19,64.2,63.82,64.06,57700.0,42.5006,42.5073,42.2557,42.4146,57700.0
2012-01-05 10:05:00,64.06,64.35,63.92,64.3,77800.0,42.4146,42.6066,42.3219,42.5735,77800.0
2012-01-05 10:10:00,64.29,64.52,64.2,64.52,28500.0,42.5669,42.7191,42.5073,42.7191,28500.0
2012-01-05 10:15:00,64.51,64.64,64.49,64.55,23800.0,42.7125,42.7986,42.6993,42.739,23800.0
2012-01-05 10:20:00,64.52,64.55,64.36,64.5,39200.0,42.7191,42.739,42.6132,42.7059,39200.0
2012-01-05 10:25:00,64.53,64.7,64.45,64.55,75900.0,42.7258,42.8383,42.6728,42.739,75900.0
2012-01-05 10:30:00,64.56,64.7,64.42,64.44,42200.0,42.7456,42.8383,42.6529,42.6662,42200.0
2012-01-05 10:35:00,64.46,64.52,64.38,64.48,37800.0,42.6794,42.7191,42.6264,42.6927,37800.0
2012-01-05 10:40:00,64.46,64.54,64.32,64.32,20500.0,42.6794,42.7324,42.5867,42.5867,20500.0
2012-01-05 10:45:00,64.31,64.56,64.31,64.42,15000.0,42.5801,42.7456,42.5801,42.6529,15000.0
2012-01-05 10:50:00,64.46,64.5,64.3,64.31,20500.0,42.6794,42.7059,42.5735,42.5801,20500.0
2012-01-05 10:55:00,64.33,64.58,64.33,64.53,10500.0,42.5933,42.7589,42.5933,42.7258,10500.0
2012-01-05 11:00:00,64.55,64.68,64.46,64.67,43900.0,42.739,42.8251,42.6794,42.8185,43900.0
2012-01-05 11:05:00,64.67,64.69,64.51,64.51,12900.0,42.8185,42.8317,42.7125,42.7125,12900.0
2012-01-05 11:10:00,64.51,64.63,64.47,64.55,13700.0,42.7125,42.792,42.686,42.739,13700.0
2012-01-05 11:15:00,64.54,64.57,64.46,64.47,16600.0,42.7324,42.7522,42.6794,42.686,16600.0
2012-01-05 11:20:00,64.48,64.85,64.48,64.82,48600.0,42.6927,42.9376,42.6927,42.9178,48600.0
2012-01-05 11:25:00,64.83,64.98,64.76,64.9,21200.0,42.9244,43.0237,42.878,42.9707,21200.0
2012-01-05 11:30:00,64.9,64.98,64.85,64.85,25900.0,42.9707,43.0237,42.9376,42.9376,25900.0
2012-01-05 11:35:00,64.82,64.94,64.8,64.94,21300.0,42.9178,42.9972,42.9045,42.9972,21300.0
2012-01-05 11:40:00,64.94,65.04,64.94,65.0,37900.0,42.9972,43.0634,42.9972,43.037,37900.0
2012-01-05 11:45:00,65.0,65.04,64.96,65.0,38200.0,43.037,43.0634,43.0105,43.037,38200.0
2012-01-05 11:50:00,64.99,65.04,64.91,64.92,29200.0,43.0303,43.0634,42.9774,42.984,29200.0
2012-01-05 11:55:00,64.92,64.96,64.89,64.89,19500.0,42.984,43.0105,42.9641,42.9641,19500.0
2012-01-05 12:00:00,64.92,64.96,64.87,64.91,23300.0,42.984,43.0105,42.9509,42.9774,23300.0
2012-01-05 12:05:00,64.92,65.02,64.89,64.98,28900.0,42.984,43.0502,42.9641,43.0237,28900.0
2012-01-05 12:10:00,64.99,65.04,64.98,65.0,15100.0,43.0303,43.0634,43.0237,43.037,15100.0
2012-01-05 12:15:00,65.0,65.1,65.0,65.06,24900.0,43.037,43.1032,43.037,43.0767,24900.0
2012-01-05 12:20:00,65.05,65.05,64.89,64.98,29700.0,43.0701,43.0701,42.9641,43.0237,29700.0
2012-01-05 12:25:00,64.99,65.05,64.92,64.92,27000.0,43.0303,43.0701,42.984,42.984,27000.0
2012-01-05 12:30:00,64.93,65.01,64.92,64.95,22500.0,42.9906,43.0436,42.984,43.0038,22500.0
2012-01-05 12:35:00,64.96,65.05,64.95,64.99,26000.0,43.0105,43.0701,43.0038,43.0303,26000.0
2012-01-05 12:40:00,64.99,65.11,64.99,65.08,23400.0,43.0303,43.1098,43.0303,43.0899,23400.0
2012-01-05 12:45:00,65.09,65.12,65.02,65.09,32600.0,43.0965,43.1164,43.0502,43.0965,32600.0
2012-01-05 12:50:00,65.12,65.2,65.08,65.17,63000.0,43.1164,43.1694,43.0899,43.1495,63000.0
2012-01-05 12:55:00,65.17,65.35,65.16,65.35,33400.0,43.1495,43.2687,43.1429,43.2687,33400.0
2012-01-05 13:00:00,65.35,65.36,65.09,65.19,29300.0,43.2687,43.2753,43.0965,43.1628,29300.0
2012-01-05 13:05:00,65.2,65.21,65.09,65.14,12200.0,43.1694,43.176,43.0965,43.1297,12200.0
2012-01-05 13:10:00,65.15,65.16,65.08,65.13,10600.0,43.1363,43.1429,43.0899,43.123,10600.0
2012-01-05 13:15:00,65.14,65.17,65.06,65.13,10800.0,43.1297,43.1495,43.0767,43.123,10800.0
2012-01-05 13:20:00,65.13,65.22,65.13,65.22,13500.0,43.123,43.1826,43.123,43.1826,13500.0
2012-01-05 13:25:00,65.22,65.33,65.22,65.3,48700.0,43.1826,43.2555,43.1826,43.2356,48700.0
2012-01-05 13:30:00,65.32,65.4,65.26,65.28,24500.0,43.2488,43.3018,43.2091,43.2223,24500.0
2012-01-05 13:35:00,65.28,65.35,65.26,65.29,11100.0,43.2223,43.2687,43.2091,43.229,11100.0
2012-01-05 13:40:00,65.31,65.48,65.31,65.46,20600.0,43.2422,43.3548,43.2422,43.3415,20600.0
2012-01-05 13:45:00,65.44,65.46,65.38,65.42,14400.0,43.3283,43.3415,43.2886,43.315,14400.0
2012-01-05 13:50:00,65.42,65.48,65.41,65.43,15000.0,43.315,43.3548,43.3084,43.3217,15000.0
2012-01-05 13:55:00,65.45,65.47,65.39,65.39,15100.0,43.3349,43.3481,43.2952,43.2952,15100.0
2012-01-05 14:00:00,65.43,65.45,65.37,65.38,15000.0,43.3217,43.3349,43.2819,43.2886,15000.0
2012-01-05 14:05:00,65.39,65.41,65.3,65.34,16900.0,43.2952,43.3084,43.2356,43.2621,16900.0
2012-01-05 14:10:00,65.36,65.49,65.34,65.41,39800.0,43.2753,43.3614,43.2621,43.3084,39800.0
2012-01-05 14:15:00,65.4,65.4,65.16,65.19,48500.0,43.3018,43.3018,43.1429,43.1628,48500.0
2012-01-05 14:20:00,65.18,65.23,65.05,65.18,20900.0,43.1561,43.1892,43.0701,43.1561,20900.0
2012-01-05 14:25:00,65.21,65.23,64.95,64.97,33200.0,43.176,43.1892,43.0038,43.0171,33200.0
2012-01-05 14:30:00,65.0,65.05,64.98,65.01,70000.0,43.037,43.0701,43.0237,43.0436,70000.0
2012-01-05 14:35:00,65.01,65.03,64.88,64.98,106200.0,43.0436,43.0568,42.9575,43.0237,106200.0
2012-01-05 14:40:00,64.98,65.14,64.96,65.08,85400.0,43.0237,43.1297,43.0105,43.0899,85400.0
2012-01-05 14:45:00,65.09,65.18,65.06,65.14,37700.0,43.0965,43.1561,43.0767,43.1297,37700.0
2012-01-05 14:50:00,65.14,65.2,65.13,65.19,38000.0,43.1297,43.1694,43.123,43.1628,38000.0
2012-01-05 14:55:00,65.21,65.25,65.18,65.19,31500.0,43.176,43.2025,43.1561,43.1628,31500.0
2012-01-05 15:00:00,65.19,65.26,65.1,65.26,47000.0,43.1628,43.2091,43.1032,43.2091,47000.0
2012-01-05 15:05:00,65.26,65.27,65.2,65.24,36400.0,43.2091,43.2157,43.1694,43.1959,36400.0
2012-01-05 15:10:00,65.24,65.25,65.13,65.2,66900.0,43.1959,43.2025,43.123,43.1694,66900.0
2012-01-05 15:15:00,65.2,65.32,65.19,65.3,70700.0,43.1694,43.2488,43.1628,43.2356,70700.0
2012-01-05 15:20:00,65.31,65.4,65.3,65.35,43800.0,43.2422,43.3018,43.2356,43.2687,43800.0
2012-01-05 15:25:00,65.35,65.42,65.31,65.33,39700.0,43.2687,43.315,43.2422,43.2555,39700.0
2012-01-05 15:30:00,65.33,65.36,65.26,65.31,67100.0,43.2555,43.2753,43.2091,43.2422,67100.0
2012-01-05 15:35:00,65.31,65.31,65.25,65.28,69300.0,43.2422,43.2422,43.2025,43.2223,69300.0
2012-01-05 15:40:00,65.28,65.38,65.27,65.3,72200.0,43.2223,43.2886,43.2157,43.2356,72200.0
2012-01-05 15:45:00,65.3,65.44,65.24,65.41,78100.0,43.2356,43.3283,43.1959,43.3084,78100.0
2012-01-05 15:50:00,65.4,65.41,65.32,65.39,75400.0,43.3018,43.3084,43.2488,43.2952,75400.0
2012-01-05 15:55:00,65.4,65.44,65.36,65.39,105500.0,43.3018,43.3283,43.2753,43.2952,105500.0
2012-01-06 09:30:00,65.44,65.58,65.37,65.5,214200.0,43.3283,43.421,43.2819,43.368,214200.0
2012-01-06 09:35:00,65.5,65.5,65.35,65.43,237300.0,43.368,43.368,43.2687,43.3217,237300.0
2012-01-06 09:40:00,65.41,65.41,64.8,64.87,57500.0,43.3084,43.3084,42.9045,42.9509,57500.0
2012-01-06 09:45:00,64.84,64.93,64.66,64.76,53100.0,42.931,42.9906,42.8118,42.878,53100.0
2012-01-06 09:50:00,64.75,64.8,64.54,64.54,49300.0,42.8714,42.9045,42.7324,42.7324,49300.0
2012-01-06 09:55:00,64.53,64.65,64.47,64.56,68300.0,42.7258,42.8052,42.686,42.7456,68300.0
2012-01-06 10:00:00,64.57,64.65,64.48,64.64,52800.0,42.7522,42.8052,42.6927,42.7986,52800.0
2012-01-06 10:05:00,64.64,64.69,64.56,64.61,43300.0,42.7986,42.8317,42.7456,42.7787,43300.0
2012-01-06 10:10:00,64.61,64.67,64.55,64.57,26900.0,42.7787,42.8185,42.739,42.7522,26900.0
2012-01-06 10:15:00,64.58,64.62,64.43,64.46,36600.0,42.7589,42.7854,42.6596,42.6794,36600.0
2012-01-06 10:20:00,64.45,64.54,64.39,64.5,29900.0,42.6728,42.7324,42.6331,42.7059,29900.0
2012-01-06 10:25:00,64.49,64.49,64.27,64.27,31000.0,42.6993,42.6993,42.5536,42.5536,31000.0
2012-01-06 10:30:00,64.27,64.38,64.26,64.38,27800.0,42.5536,42.6264,42.547,42.6264,27800.0
2012-01-06 10:35:00,64.4,64.47,64.33,64.36,49000.0,42.6397,42.686,42.5933,42.6132,49000.0
2012-01-06 10:40:00,64.36,64.53,64.27,64.33,62900.0,42.6132,42.7258,42.5536,42.5933,62900.0
2012-01-06 10:45:00,64.33,64.56,64.31,64.54,44300.0,42.5933,42.7456,42.5801,42.7324,44300.0
2012-01-06 10:50:00,64.56,64.58,64.46,64.46,40900.0,42.7456,42.7589,42.6794,42.6794,40900.0
2012-01-06 10:55:00,64.49,64.51,64.32,64.38,26000.0,42.6993,42.7125,42.5867,42.6264,26000.0
2012-01-06 11:00:00,64.41,64.58,64.4,64.52,28000.0,42.6463,42.7589,42.6397,42.7191,28000.0
2012-01-06 11:05:00,64.5,64.71,64.5,64.67,19000.0,42.7059,42.8449,42.7059,42.8185,19000.0
2012-01-06 11:10:00,64.66,64.67,64.58,64.62,19500.0,42.8118,42.8185,42.7589,42.7854,19500.0
2012-01-06 11:15:00,64.62,64.7,64.61,64.64,19300.0,42.7854,42.8383,42.7787,42.7986,19300.0
2012-01-06 11:20:00,64.63,64.63,64.53,64.58,25700.0,42.792,42.792,42.7258,42.7589,25700.0
2012-01-06 11:25:00,64.57,64.61,64.46,64.47,26900.0,42.7522,42.7787,42.6794,42.686,26900.0
2012-01-06 11:30:00,64.5,64.63,64.48,64.6,26200.0,42.7059,42.792,42.6927,42.7721,26200.0
2012-01-06 11:35:00,64.59,64.65,64.56,64.65,22100.0,42.7655,42.8052,42.7456,42.8052,22100.0
2012-01-06 11:40:00,64.64,64.64,64.57,64.63,7800.0,42.7986,42.7986,42.7522,42.792,7800.0
2012-01-06 11:45:00,64.64,64.65,64.59,64.65,14100.0,42.7986,42.8052,42.7655,42.8052,14100.0
2012-01-06 11:50:00,64.65,64.7,64.62,64.69,31800.0,42.8052,42.8383,42.7854,42.8317,31800.0
2012-01-06 11:55:00,64.71,64.72,64.64,64.65,15000.0,42.8449,42.8516,42.7986,42.8052,15000.0
2012-01-06 12:00:00,64.66,64.67,64.6,64.62,18200.0,42.8118,42.8185,42.7721,42.7854,18200.0
2012-01-06 12:05:00,64.62,64.67,64.59,64.61,15600.0,42.7854,42.8185,42.7655,42.7787,15600.0
2012-01-06 12:10:00,64.61,64.72,64.6,64.66,33800.0,42.7787,42.8516,42.7721,42.8118,33800.0
2012-01-06 12:15:00,64.67,64.75,64.67,64.71,24600.0,42.8185,42.8714,42.8185,42.8449,24600.0
2012-01-06 12:20:00,64.7,64.76,64.66,64.67,7500.0,42.8383,42.878,42.8118,42.8185,7500.0
2012-01-06 12:25:00,64.64,64.67,64.57,64.6,28300.0,42.7986,42.8185,42.7522,42.7721,28300.0
2012-01-06 12:30:00,64.6,64.72,64.6,64.7,5900.0,42.7721,42.8516,42.7721,42.8383,5900.0
2012-01-06 12:35:00,64.72,64.72,64.59,64.61,11700.0,42.8516,42.8516,42.7655,42.7787,11700.0
2012-01-06 12:40:00,64.61,64.61,64.53,64.56,32800.0,42.7787,42.7787,42.7258,42.7456,32800.0
2012-01-06 12:45:00,64.53,64.55,64.45,64.52,15400.0,42.7258,42.739,42.6728,42.7191,15400.0
2012-01-06 12:50:00,64.53,64.59,64.52,64.53,6300.0,42.7258,42.7655,42.7191,42.7258,6300.0
2012-01-06 12:55:00,64.53,64.58,64.45,64.5,12800.0,42.7258,42.7589,42.6728,42.7059,12800.0
2012-01-06 13:00:00,64.49,64.56,64.49,64.5,11000.0,42.6993,42.7456,42.6993,42.7059,11000.0
2012-01-06 13:05:00,64.5,64.55,64.45,64.5,10400.0,42.7059,42.739,42.6728,42.7059,10400.0
2012-01-06 13:10:00,64.49,64.51,64.4,64.41,15100.0,42.6993,42.7125,42.6397,42.6463,15100.0
2012-01-06 13:15:00,64.43,64.51,64.41,64.47,14600.0,42.6596,42.7125,42.6463,42.686,14600.0
2012-01-06 13:20:00,64.46,64.46,64.37,64.42,7000.0,42.6794,42.6794,42.6198,42.6529,7000.0
2012-01-06 13:25:00,64.42,64.46,64.37,64.42,11400.0,42.6529,42.6794,42.6198,42.6529,11400.0
2012-01-06 13:30:00,64.41,64.45,64.38,64.44,12500.0,42.6463,42.6728,42.6264,42.6662,12500.0
2012-01-06 13:35:00,64.39,64.5,64.37,64.47,8200.0,42.6331,42.7059,42.6198,42.686,8200.0
2012-01-06 13:40:00,64.48,64.6,64.48,64.59,9200.0,42.6927,42.7721,42.6927,42.7655,9200.0
2012-01-06 13:45:00,64.59,64.59,64.5,64.54,7700.0,42.7655,42.7655,42.7059,42.7324,7700.0
2012-01-06 13:50:00,64.55,64.69,64.53,64.65,31200.0,42.739,42.8317,42.7258,42.8052,31200.0
2012-01-06 13:55:00,64.66,64.74,64.57,64.65,18800.0,42.8118,42.8648,42.7522,42.8052,18800.0
2012-01-06 14:00:00,64.63,64.69,64.63,64.65,17500.0,42.792,42.8317,42.792,42.8052,17500.0
2012-01-06 14:05:00,64.64,64.7,64.64,64.67,15300.0,42.7986,42.8383,42.7986,42.8185,15300.0
2012-01-06 14:10:00,64.68,64.71,64.58,64.71,62200.0,42.8251,42.8449,42.7589,42.8449,62200.0
2012-01-06 14:15:00,64.69,64.74,64.68,64.74,35400.0,42.8317,42.8648,42.8251,42.8648,35400.0
2012-01-06 14:20:00,64.73,64.78,64.72,64.77,23400.0,42.8582,42.8913,42.8516,42.8847,23400.0
2012-01-06 14:25:00,64.77,64.82,64.75,64.8,15800.0,42.8847,42.9178,42.8714,42.9045,15800.0
2012-01-06 14:30:00,64.79,64.84,64.76,64.76,13600.0,42.8979,42.931,42.878,42.878,13600.0
2012-01-06 14:35:00,64.76,64.82,64.7,64.79,22000.0,42.878,42.9178,42.8383,42.8979,22000.0
2012-01-06 14:40:00,64.78,64.86,64.78,64.78,13800.0,42.8913,42.9443,42.8913,42.8913,13800.0
2012-01-06 14:45:00,64.79,64.84,64.72,64.84,24800.0,42.8979,42.931,42.8516,42.931,24800.0
2012-01-06 14:50:00,64.84,64.88,64.81,64.87,15300.0,42.931,42.9575,42.9112,42.9509,15300.0
2012-01-06 14:55:00,64.87,64.88,64.71,64.72,28600.0,42.9509,42.9575,42.8449,42.8516,28600.0
2012-01-06 15:00:00,64.72,64.8,64.71,64.79,16800.0,42.8516,42.9045,42.8449,42.8979,16800.0
2012-01-06 15:05:00,64.8,64.81,64.77,64.77,14900.0,42.9045,42.9112,42.8847,42.8847,14900.0
2012-01-06 15:10:00,64.77,64.8,64.73,64.77,15500.0,42.8847,42.9045,42.8582,42.8847,15500.0
2012-01-06 15:15:00,64.78,64.81,64.68,64.71,54400.0,42.8913,42.9112,42.8251,42.8449,54400.0
2012-01-06 15:20:00,64.72,64.73,64.67,64.73,28100.0,42.8516,42.8582,42.8185,42.8582,28100.0
2012-01-06 15:25:00,64.73,64.77,64.69,64.71,21400.0,42.8582,42.8847,42.8317,42.8449,21400.0
2012-01-06 15:30:00,64.7,64.77,64.69,64.71,34800.0,42.8383,42.8847,42.8317,42.8449,34800.0
2012-01-06 15:35:00,64.73,64.76,64.69,64.71,51100.0,42.8582,42.878,42.8317,42.8449,51100.0
2012-01-06 15:40:00,64.73,64.8,64.7,64.71,22900.0,42.8582,42.9045,42.8383,42.8449,22900.0
2012-01-06 15:45:00,64.7,64.73,64.64,64.7,83000.0,42.8383,42.8582,42.7986,42.8383,83000.0
2012-01-06 15:50:00,64.7,64.72,64.66,64.7,67100.0,42.8383,42.8516,42.8118,42.8383,67100.0
2012-01-06 15:55:00,64.7,64.76,64.68,64.76,178700.0,42.8383,42.878,42.8251,42.878,178700.0
2012-01-09 09:30:00,65.0,65.15,64.89,65.1,81000.0,43.037,43.1363,42.9641,43.1032,81000.0
2012-01-09 09:35:00,65.11,65.13,65.07,65.1,47700.0,43.1098,43.123,43.0833,43.1032,47700.0
2012-01-09 09:40:00,65.11,65.21,65.04,65.17,45500.0,43.1098,43.176,43.0634,43.1495,45500.0
2012-01-09 09:45:00,65.12,65.27,65.11,65.22,61800.0,43.1164,43.2157,43.1098,43.1826,61800.0
2012-01-09 09:50:00,65.22,65.35,65.17,65.2,37700.0,43.1826,43.2687,43.1495,43.1694,37700.0
2012-01-09 09:55:00,65.21,65.25,65.05,65.18,46000.0,43.176,43.2025,43.0701,43.1561,46000.0
2012-01-09 10:00:00,65.18,65.18,64.94,65.1,41000.0,43.1561,43.1561,42.9972,43.1032,41000.0
2012-01-09 10:05:00,65.08,65.35,65.07,65.33,43700.0,43.0899,43.2687,43.0833,43.2555,43700.0
2012-01-09 10:10:00,65.34,65.55,65.27,65.48,41100.0,43.2621,43.4011,43.2157,43.3548,41100.0
2012-01-09 10:15:00,65.51,65.67,65.49,65.61,56400.0,43.3746,43.4806,43.3614,43.4408,56400.0
2012-01-09 10:20:00,65.61,65.63,65.33,65.43,62900.0,43.4408,43.4541,43.2555,43.3217,62900.0
2012-01-09 10:25:00,65.43,65.45,65.38,65.43,19200.0,43.3217,43.3349,43.2886,43.3217,19200.0
2012-01-09 10:30:00,65.46,65.52,65.19,65.19,25600.0,43.3415,43.3813,43.1628,43.1628,25600.0
2012-01-09 10:35:00,65.2,65.3,65.1,65.15,33000.0,43.1694,43.2356,43.1032,43.1363,33000.0
2012-01-09 10:40:00,65.16,65.21,65.06,65.17,55300.0,43.1429,43.176,43.0767,43.1495,55300.0
2012-01-09 10:45:00,65.17,65.34,65.17,65.25,34000.0,43.1495,43.2621,43.1495,43.2025,34000.0
2012-01-09 10:50:00,65.25,65.32,65.22,65.31,55000.0,43.2025,43.2488,43.1826,43.2422,55000.0
2012-01-09 10:55:00,65.3,65.46,65.27,65.45,70000.0,43.2356,43.3415,43.2157,43.3349,70000.0
2012-01-09 11:00:00,65.44,65.44,65.35,65.38,33100.0,43.3283,43.3283,43.2687,43.2886,33100.0
2012-01-09 11:05:00,65.37,65.37,65.1,65.13,37000.0,43.2819,43.2819,43.1032,43.123,37000.0
2012-01-09 11:10:00,65.13,65.22,65.04,65.08,28500.0,43.123,43.1826,43.0634,43.0899,28500.0
2012-01-09 11:15:00,65.09,65.12,64.9,64.96,31400.0,43.0965,43.1164,42.9707,43.0105,31400.0
2012-01-09 11:20:00,64.95,65.08,64.92,65.04,47100.0,43.0038,43.0899,42.984,43.0634,47100.0
2012-01-09 11:25:00,65.04,65.17,65.04,65.1,23000.0,43.0634,43.1495,43.0634,43.1032,23000.0
2012-01-09 11:30:00,65.09,65.17,65.09,65.14,20800.0,43.0965,43.1495,43.0965,43.1297,20800.0
2012-01-09 11:35:00,65.12,65.24,65.1,65.21,52900.0,43.1164,43.1959,43.1032,43.176,52900.0
2012-01-09 11:40:00,65.2,65.36,65.16,65.29,32000.0,43.1694,43.2753,43.1429,43.229,32000.0
2012-01-09 11:45:00,65.31,65.38,65.17,65.25,18100.0,43.2422,43.2886,43.1495,43.2025,18100.0
2012-01-09 11:50:00,65.25,65.35,65.25,65.3,24600.0,43.2025,43.2687,43.2025,43.2356,24600.0
2012-01-09 11:55:00,65.32,65.33,65.25,65.3,17100.0,43.2488,43.2555,43.2025,43.2356,17100.0
2012-01-09 12:00:00,65.29,65.36,65.26,65.3,29900.0,43.229,43.2753,43.2091,43.2356,29900.0
2012-01-09 12:05:00,65.31,65.52,65.3,65.51,49200.0,43.2422,43.3813,43.2356,43.3746,49200.0
2012-01-09 12:10:00,65.49,65.59,65.48,65.55,14400.0,43.3614,43.4276,43.3548,43.4011,14400.0
2012-01-09 12:15:00,65.56,65.64,65.51,65.61,33400.0,43.4077,43.4607,43.3746,43.4408,33400.0
2012-01-09 12:20:00,65.62,65.71,65.58,65.71,30600.0,43.4475,43.5071,43.421,43.5071,30600.0
2012-01-09 12:25:00,65.69,65.76,65.6,65.72,27400.0,43.4938,43.5402,43.4342,43.5137,27400.0
2012-01-09 12:30:00,65.73,65.77,65.67,65.74,24400.0,43.5203,43.5468,43.4806,43.5269,24400.0
2012-01-09 12:35:00,65.74,65.76,65.63,65.74,23700.0,43.5269,43.5402,43.4541,43.5269,23700.0
2012-01-09 12:40:00,65.74,65.89,65.69,65.85,73000.0,43.5269,43.6262,43.4938,43.5997,73000.0
2012-01-09 12:45:00,65.87,65.97,65.85,65.91,43700.0,43.613,43.6792,43.5997,43.6395,43700.0
2012-01-09 12:50:00,65.93,65.95,65.84,65.86,14900.0,43.6527,43.666,43.5931,43.6064,14900.0
2012-01-09 12:55:00,65.86,65.86,65.68,65.73,26600.0,43.6064,43.6064,43.4872,43.5203,26600.0
2012-01-09 13:00:00,65.72,65.84,65.72,65.82,22500.0,43.5137,43.5931,43.5137,43.5799,22500.0
2012-01-09 13:05:00,65.82,65.9,65.8,65.85,19900.0,43.5799,43.6329,43.5666,43.5997,19900.0
2012-01-09 13:10:00,65.86,65.9,65.79,65.9,26000.0,43.6064,43.6329,43.56,43.6329,26000.0
2012-01-09 13:15:00,65.89,65.94,65.83,65.85,26000.0,43.6262,43.6593,43.5865,43.5997,26000.0
2012-01-09 13:20:00,65.85,65.87,65.74,65.79,17500.0,43.5997,43.613,43.5269,43.56,17500.0
2012-01-09 13:25:00,65.79,65.84,65.74,65.76,24400.0,43.56,43.5931,43.5269,43.5402,24400.0
2012-01-09 13:30:00,65.76,65.76,65.65,65.65,18200.0,43.5402,43.5402,43.4673,43.4673,18200.0
2012-01-09 13:35:00,65.66,65.78,65.61,65.77,59500.0,43.4739,43.5534,43.4408,43.5468,59500.0
2012-01-09 13:40:00,65.76,65.8,65.72,65.74,20500.0,43.5402,43.5666,43.5137,43.5269,20500.0
2012-01-09 13:45:00,65.76,65.98,65.76,65.97,30500.0,43.5402,43.6858,43.5402,43.6792,30500.0
2012-01-09 13:50:00,65.97,65.97,65.85,65.89,35200.0,43.6792,43.6792,43.5997,43.6262,35200.0
2012-01-09 13:55:00,65.89,65.93,65.8,65.83,27100.0,43.6262,43.6527,43.5666,43.5865,27100.0
2012-01-09 14:00:00,65.84,65.91,65.83,65.85,30800.0,43.5931,43.6395,43.5865,43.5997,30800.0
2012-01-09 14:05:00,65.86,65.9,65.71,65.78,40000.0,43.6064,43.6329,43.5071,43.5534,40000.0
2012-01-09 14:10:00,65.79,65.84,65.71,65.73,23100.0,43.56,43.5931,43.5071,43.5203,23100.0
2012-01-09 14:15:00,65.75,65.75,65.63,65.66,17000.0,43.5335,43.5335,43.4541,43.4739,17000.0
2012-01-09 14:20:00,65.68,65.75,65.66,65.68,16800.0,43.4872,43.5335,43.4739,43.4872,16800.0
2012-01-09 14:25:00,65.7,65.72,65.64,65.67,16300.0,43.5004,43.5137,43.4607,43.4806,16300.0
2012-01-09 14:30:00,65.67,65.82,65.65,65.8,18900.0,43.4806,43.5799,43.4673,43.5666,18900.0
2012-01-09 14:35:00,65.81,65.84,65.77,65.79,18800.0,43.5733,43.5931,43.5468,43.56,18800.0
2012-01-09 14:40:00,65.79,65.87,65.76,65.83,21700.0,43.56,43.613,43.5402,43.5865,21700.0
2012-01-09 14:45:00,65.83,65.85,65.71,65.81,21200.0,43.5865,43.5997,43.5071,43.5733,21200.0
2012-01-09 14:50:00,65.81,65.85,65.75,65.81,23700.0,43.5733,43.5997,43.5335,43.5733,23700.0
2012-01-09 14:55:00,65.79,65.83,65.74,65.82,22400.0,43.56,43.5865,43.5269,43.5799,22400.0
2012-01-09 15:00:00,65.82,65.91,65.81,65.83,43200.0,43.5799,43.6395,43.5733,43.5865,43200.0
2012-01-09 15:05:00,65.83,65.86,65.78,65.85,25600.0,43.5865,43.6064,43.5534,43.5997,25600.0
2012-01-09 15:10:00,65.86,65.88,65.68,65.69,36000.0,43.6064,43.6196,43.4872,43.4938,36000.0
2012-01-09 15:15:00,65.68,65.69,65.59,65.6,24500.0,43.4872,43.4938,43.4276,43.4342,24500.0
2012-01-09 15:20:00,65.6,65.63,65.54,65.58,35900.0,43.4342,43.4541,43.3945,43.421,35900.0
2012-01-09 15:25:00,65.57,65.64,65.57,65.63,33000.0,43.4144,43.4607,43.4144,43.4541,33000.0
2012-01-09 15:30:00,65.62,65.69,65.55,65.69,68600.0,43.4475,43.4938,43.4011,43.4938,68600.0
2012-01-09 15:35:00,65.69,65.76,65.69,65.74,54500.0,43.4938,43.5402,43.4938,43.5269,54500.0
2012-01-09 15:40:00,65.76,65.9,65.75,65.9,54200.0,43.5402,43.6329,43.5335,43.6329,54200.0
2012-01-09 15:45:00,65.89,65.91,65.73,65.8,107500.0,43.6262,43.6395,43.5203,43.5666,107500.0
2012-01-09 15:50:00,65.8,65.82,65.73,65.8,76700.0,43.5666,43.5799,43.5203,43.5666,76700.0
2012-01-09 15:55:00,65.81,65.88,65.81,65.83,111900.0,43.5733,43.6196,43.5733,43.5865,111900.0
2012-01-10 09:30:00,66.89,66.91,66.5,66.61,104000.0,44.2883,44.3016,44.0301,44.1029,104000.0
2012-01-10 09:35:00,66.59,66.77,66.48,66.49,43500.0,44.0897,44.2089,44.0169,44.0235,43500.0
2012-01-10 09:40:00,66.5,66.62,66.43,66.48,68200.0,44.0301,44.1096,43.9838,44.0169,68200.0
2012-01-10 09:45:00,66.47,66.54,66.24,66.24,92200.0,44.0103,44.0566,43.858,43.858,92200.0
2012-01-10 09:50:00,66.23,66.34,66.18,66.19,58800.0,43.8513,43.9242,43.8182,43.8249,58800.0
2012-01-10 09:55:00,66.18,66.37,66.17,66.31,75200.0,43.8182,43.944,43.8116,43.9043,75200.0
2012-01-10 10:00:00,66.31,66.52,66.27,66.5,57400.0,43.9043,44.0434,43.8778,44.0301,57400.0
2012-01-10 10:05:00,66.49,66.49,66.35,66.4,81500.0,44.0235,44.0235,43.9308,43.9639,81500.0
2012-01-10 10:10:00,66.41,66.45,66.36,66.37,67800.0,43.9705,43.997,43.9374,43.944,67800.0
2012-01-10 10:15:00,66.39,66.41,66.25,66.32,59600.0,43.9573,43.9705,43.8646,43.9109,59600.0
2012-01-10 10:20:00,66.3,66.3,66.04,66.04,68200.0,43.8977,43.8977,43.7255,43.7255,68200.0
2012-01-10 10:25:00,66.04,66.08,65.88,65.92,101200.0,43.7255,43.752,43.6196,43.6461,101200.0
2012-01-10 10:30:00,65.91,65.94,65.78,65.81,48300.0,43.6395,43.6593,43.5534,43.5733,48300.0
2012-01-10 10:35:00,65.81,66.02,65.81,65.98,70600.0,43.5733,43.7123,43.5733,43.6858,70600.0
2012-01-10 10:40:00,65.99,66.18,65.99,66.06,41800.0,43.6924,43.8182,43.6924,43.7388,41800.0
2012-01-10 10:45:00,66.06,66.13,65.88,66.0,47600.0,43.7388,43.7851,43.6196,43.6991,47600.0
2012-01-10 10:50:00,66.01,66.06,65.88,65.89,43100.0,43.7057,43.7388,43.6196,43.6262,43100.0
2012-01-10 10:55:00,65.9,66.06,65.89,65.97,46900.0,43.6329,43.7388,43.6262,43.6792,46900.0
2012-01-10 11:00:00,65.96,66.03,65.91,65.92,54500.0,43.6726,43.7189,43.6395,43.6461,54500.0
2012-01-10 11:05:00,65.93,65.96,65.86,65.89,62400.0,43.6527,43.6726,43.6064,43.6262,62400.0
2012-01-10 11:10:00,65.88,65.92,65.82,65.9,67600.0,43.6196,43.6461,43.5799,43.6329,67600.0
2012-01-10 11:15:00,65.9,66.0,65.87,65.97,42100.0,43.6329,43.6991,43.613,43.6792,42100.0
2012-01-10 11:20:00,65.96,66.05,65.95,65.99,27700.0,43.6726,43.7322,43.666,43.6924,27700.0
2012-01-10 11:25:00,66.0,66.05,65.94,65.98,41200.0,43.6991,43.7322,43.6593,43.6858,41200.0
2012-01-10 11:30:00,65.97,66.04,65.93,66.0,51400.0,43.6792,43.7255,43.6527,43.6991,51400.0
2012-01-10 11:35:00,66.0,66.1,65.82,65.82,40500.0,43.6991,43.7653,43.5799,43.5799,40500.0
2012-01-10 11:40:00,65.83,65.86,65.74,65.74,21200.0,43.5865,43.6064,43.5269,43.5269,21200.0
2012-01-10 11:45:00,65.75,65.78,65.65,65.77,68000.0,43.5335,43.5534,43.4673,43.5468,68000.0
2012-01-10 11:50:00,65.78,65.96,65.74,65.94,26600.0,43.5534,43.6726,43.5269,43.6593,26600.0
2012-01-10 11:55:00,65.95,65.95,65.87,65.95,61600.0,43.666,43.666,43.613,43.666,61600.0
2012-01-10 12:00:00,65.94,65.99,65.89,65.92,20700.0,43.6593,43.6924,43.6262,43.6461,20700.0
2012-01-10 12:05:00,65.92,66.02,65.88,66.01,45000.0,43.6461,43.7123,43.6196,43.7057,45000.0
2012-01-10 12:10:00,66.01,66.09,65.99,66.03,16600.0,43.7057,43.7587,43.6924,43.7189,16600.0
2012-01-10 12:15:00,66.02,66.03,65.92,65.96,14400.0,43.7123,43.7189,43.6461,43.6726,14400.0
2012-01-10 12:20:00,65.95,65.99,65.91,65.92,28700.0,43.666,43.6924,43.6395,43.6461,28700.0
2012-01-10 12:25:00,65.92,65.95,65.86,65.87,66400.0,43.6461,43.666,43.6064,43.613,66400.0
2012-01-10 12:30:00,65.87,65.89,65.71,65.74,47800.0,43.613,43.6262,43.5071,43.5269,47800.0
2012-01-10 12:35:00,65.74,65.82,65.73,65.78,32500.0,43.5269,43.5799,43.5203,43.5534,32500.0
2012-01-10 12:40:00,65.79,65.79,65.53,65.55,50900.0,43.56,43.56,43.3879,43.4011,50900.0
2012-01-10 12:45:00,65.56,65.57,65.37,65.38,41400.0,43.4077,43.4144,43.2819,43.2886,41400.0
2012-01-10 12:50:00,65.39,65.49,65.38,65.48,32900.0,43.2952,43.3614,43.2886,43.3548,32900.0
2012-01-10 12:55:00,65.47,65.68,65.47,65.68,22300.0,43.3481,43.4872,43.3481,43.4872,22300.0
2012-01-10 13:00:00,65.68,65.68,65.56,65.59,26700.0,43.4872,43.4872,43.4077,43.4276,26700.0
2012-01-10 13:05:00,65.57,65.65,65.55,65.57,21900.0,43.4144,43.4673,43.4011,43.4144,21900.0
2012-01-10 13:10:00,65.58,65.6,65.51,65.57,28400.0,43.421,43.4342,43.3746,43.4144,28400.0
2012-01-10 13:15:00,65.58,65.75,65.55,65.72,30600.0,43.421,43.5335,43.4011,43.5137,30600.0
2012-01-10 13:20:00,65.71,65.74,65.65,65.67,17600.0,43.5071,43.5269,43.4673,43.4806,17600.0
2012-01-10 13:25:00,65.67,65.67,65.58,65.66,19400.0,43.4806,43.4806,43.421,43.4739,19400.0
2012-01-10 13:30:00,65.65,65.83,65.6,65.83,27600.0,43.4673,43.5865,43.4342,43.5865,27600.0
2012-01-10 13:35:00,65.82,65.82,65.63,65.65,65200.0,43.5799,43.5799,43.4541,43.4673,65200.0
2012-01-10 13:40:00,65.65,65.65,65.58,65.59,16100.0,43.4673,43.4673,43.421,43.4276,16100.0
2012-01-10 13:45:00,65.59,65.61,65.47,65.47,18100.0,43.4276,43.4408,43.3481,43.3481,18100.0
2012-01-10 13:50:00,65.47,65.56,65.44,65.45,23400.0,43.3481,43.4077,43.3283,43.3349,23400.0
2012-01-10 13:55:00,65.45,65.5,65.41,65.46,45300.0,43.3349,43.368,43.3084,43.3415,45300.0
2012-01-10 14:00:00,65.44,65.44,65.32,65.33,56200.0,43.3283,43.3283,43.2488,43.2555,56200.0
2012-01-10 14:05:00,65.33,65.53,65.33,65.51,35800.0,43.2555,43.3879,43.2555,43.3746,35800.0
2012-01-10 14:10:00,65.5,65.72,65.49,65.72,53100.0,43.368,43.5137,43.3614,43.5137,53100.0
2012-01-10 14:15:00,65.71,65.81,65.7,65.75,29900.0,43.5071,43.5733,43.5004,43.5335,29900.0
2012-01-10 14:20:00,65.75,65.81,65.69,65.79,24800.0,43.5335,43.5733,43.4938,43.56,24800.0
2012-01-10 14:25:00,65.79,65.83,65.76,65.78,32000.0,43.56,43.5865,43.5402,43.5534,32000.0
2012-01-10 14:30:00,65.78,65.9,65.77,65.88,27600.0,43.5534,43.6329,43.5468,43.6196,27600.0
2012-01-10 14:35:00,65.88,66.0,65.83,65.99,41400.0,43.6196,43.6991,43.5865,43.6924,41400.0
2012-01-10 14:40:00,65.99,66.02,65.91,66.02,37100.0,43.6924,43.7123,43.6395,43.7123,37100.0
2012-01-10 14:45:00,66.01,66.01,65.94,65.95,29400.0,43.7057,43.7057,43.6593,43.666,29400.0
2012-01-10 14:50:00,65.96,65.96,65.83,65.84,21200.0,43.6726,43.6726,43.5865,43.5931,21200.0
2012-01-10 14:55:00,65.84,65.92,65.84,65.89,22500.0,43.5931,43.6461,43.5931,43.6262,22500.0
2012-01-10 15:00:00,65.9,65.99,65.87,65.97,20600.0,43.6329,43.6924,43.613,43.6792,20600.0
2012-01-10 15:05:00,65.97,65.98,65.9,65.91,41400.0,43.6792,43.6858,43.6329,43.6395,41400.0
2012-01-10 15:10:00,65.92,65.93,65.81,65.89,31300.0,43.6461,43.6527,43.5733,43.6262,31300.0
2012-01-10 15:15:00,65.89,65.91,65.81,65.89,39500.0,43.6262,43.6395,43.5733,43.6262,39500.0
2012-01-10 15:20:00,65.88,65.97,65.88,65.92,36700.0,43.6196,43.6792,43.6196,43.6461,36700.0
2012-01-10 15:25:00,65.91,66.0,65.86,65.91,34800.0,43.6395,43.6991,43.6064,43.6395,34800.0
2012-01-10 15:30:00,65.93,65.93,65.69,65.71,63100.0,43.6527,43.6527,43.4938,43.5071,63100.0
2012-01-10 15:35:00,65.7,65.72,65.56,65.6,39000.0,43.5004,43.5137,43.4077,43.4342,39000.0
2012-01-10 15:40:00,65.6,65.72,65.58,65.64,43800.0,43.4342,43.5137,43.421,43.4607,43800.0
2012-01-10 15:45:00,65.66,65.7,65.56,65.56,46900.0,43.4739,43.5004,43.4077,43.4077,46900.0
2012-01-10 15:50:00,65.57,65.67,65.56,65.6,72700.0,43.4144,43.4806,43.4077,43.4342,72700.0
2012-01-10 15:55:00,65.6,65.71,65.59,65.7,71800.0,43.4342,43.5071,43.4276,43.5004,71800.0
2012-01-11 09:30:00,65.27,65.4,64.8,64.98,58400.0,43.2157,43.3018,42.9045,43.0237,58400.0
2012-01-11 09:35:00,64.93,65.01,64.76,64.92,49700.0,42.9906,43.0436,42.878,42.984,49700.0
2012-01-11 09:40:00,64.92,65.0,64.85,65.0,19400.0,42.984,43.037,42.9376,43.037,19400.0
2012-01-11 09:45:00,64.99,65.01,64.76,64.76,105400.0,43.0303,43.0436,42.878,42.878,105400.0
2012-01-11 09:50:00,64.76,64.94,64.6,64.67,48300.0,42.878,42.9972,42.7721,42.8185,48300.0
2012-01-11 09:55:00,64.66,64.72,64.55,64.56,63200.0,42.8118,42.8516,42.739,42.7456,63200.0
2012-01-11 10:00:00,64.55,64.73,64.24,64.7,120800.0,42.739,42.8582,42.5338,42.8383,120800.0
2012-01-11 10:05:00,64.69,64.8,64.65,64.7,62600.0,42.8317,42.9045,42.8052,42.8383,62600.0
2012-01-11 10:10:00,64.71,64.71,64.49,64.49,51100.0,42.8449,42.8449,42.6993,42.6993,51100.0
2012-01-11 10:15:00,64.5,64.5,64.39,64.39,103400.0,42.7059,42.7059,42.6331,42.6331,103400.0
2012-01-11 10:20:00,64.39,64.51,64.24,64.24,81100.0,42.6331,42.7125,42.5338,42.5338,81100.0
2012-01-11 10:25:00,64.25,64.36,64.23,64.28,52600.0,42.5404,42.6132,42.5271,42.5602,52600.0
2012-01-11 10:30:00,64.28,64.28,63.97,64.22,119700.0,42.5602,42.5602,42.355,42.5205,119700.0
2012-01-11 10:35:00,64.21,64.45,64.19,64.28,104100.0,42.5139,42.6728,42.5006,42.5602,104100.0
2012-01-11 10:40:00,64.27,64.3,64.07,64.13,51300.0,42.5536,42.5735,42.4212,42.4609,51300.0
2012-01-11 10:45:00,64.13,64.22,64.02,64.02,54700.0,42.4609,42.5205,42.3881,42.3881,54700.0
2012-01-11 10:50:00,64.02,64.09,64.01,64.05,53800.0,42.3881,42.4344,42.3815,42.408,53800.0
2012-01-11 10:55:00,64.05,64.06,63.82,63.86,47900.0,42.408,42.4146,42.2557,42.2822,47900.0
2012-01-11 11:00:00,63.87,64.11,63.83,64.03,42500.0,42.2888,42.4477,42.2623,42.3947,42500.0
2012-01-11 11:05:00,64.03,64.05,63.85,63.95,44900.0,42.3947,42.408,42.2755,42.3417,44900.0
2012-01-11 11:10:00,63.94,64.02,63.73,63.74,51100.0,42.3351,42.3881,42.1961,42.2027,51100.0
2012-01-11 11:15:00,63.74,63.85,63.72,63.84,43400.0,42.2027,42.2755,42.1895,42.2689,43400.0
2012-01-11 11:20:00,63.84,63.97,63.76,63.93,30300.0,42.2689,42.355,42.2159,42.3285,30300.0
2012-01-11 11:25:00,63.93,64.02,63.84,63.86,23000.0,42.3285,42.3881,42.2689,42.2822,23000.0
2012-01-11 11:30:00,63.86,63.9,63.46,63.48,152600.0,42.2822,42.3086,42.0173,42.0306,152600.0
2012-01-11 11:35:00,63.5,63.65,63.44,63.44,47300.0,42.0438,42.1431,42.0041,42.0041,47300.0
2012-01-11 11:40:00,63.45,63.48,63.36,63.48,52800.0,42.0107,42.0306,41.9511,42.0306,52800.0
2012-01-11 11:45:00,63.48,63.67,63.44,63.54,42000.0,42.0306,42.1564,42.0041,42.0703,42000.0
2012-01-11 11:50:00,63.54,63.56,63.35,63.44,68500.0,42.0703,42.0835,41.9445,42.0041,68500.0
2012-01-11 11:55:00,63.47,63.53,63.4,63.48,26800.0,42.0239,42.0637,41.9776,42.0306,26800.0
2012-01-11 12:00:00,63.48,63.72,63.47,63.6,49800.0,42.0306,42.1895,42.0239,42.11,49800.0
2012-01-11 12:05:00,63.6,63.65,63.51,63.64,33200.0,42.11,42.1431,42.0504,42.1365,33200.0
2012-01-11 12:10:00,63.65,63.65,63.59,63.65,26100.0,42.1431,42.1431,42.1034,42.1431,26100.0
2012-01-11 12:15:00,63.65,63.76,63.62,63.76,21000.0,42.1431,42.2159,42.1232,42.2159,21000.0
2012-01-11 12:20:00,63.74,63.75,63.65,63.69,28100.0,42.2027,42.2093,42.1431,42.1696,28100.0
2012-01-11 12:25:00,63.69,63.73,63.65,63.67,25500.0,42.1696,42.1961,42.1431,42.1564,25500.0
2012-01-11 12:30:00,63.67,63.69,63.61,63.64,22500.0,42.1564,42.1696,42.1166,42.1365,22500.0
2012-01-11 12:35:00,63.63,63.67,63.61,63.64,30400.0,42.1299,42.1564,42.1166,42.1365,30400.0
2012-01-11 12:40:00,63.63,63.71,63.61,63.69,11500.0,42.1299,42.1828,42.1166,42.1696,11500.0
2012-01-11 12:45:00,63.68,63.78,63.63,63.72,35400.0,42.163,42.2292,42.1299,42.1895,35400.0
2012-01-11 12:50:00,63.72,63.75,63.7,63.75,12800.0,42.1895,42.2093,42.1762,42.2093,12800.0
2012-01-11 12:55:00,63.73,63.79,63.73,63.79,26000.0,42.1961,42.2358,42.1961,42.2358,26000.0
2012-01-11 13:00:00,63.79,63.79,63.75,63.78,36800.0,42.2358,42.2358,42.2093,42.2292,36800.0
2012-01-11 13:05:00,63.77,63.79,63.76,63.79,43700.0,42.2226,42.2358,42.2159,42.2358,43700.0
2012-01-11 13:10:00,63.77,63.79,63.75,63.79,32800.0,42.2226,42.2358,42.2093,42.2358,32800.0
2012-01-11 13:15:00,63.79,63.79,63.72,63.73,28200.0,42.2358,42.2358,42.1895,42.1961,28200.0
2012-01-11 13:20:00,63.73,63.79,63.73,63.77,23500.0,42.1961,42.2358,42.1961,42.2226,23500.0
2012-01-11 13:25:00,63.78,63.85,63.77,63.79,23400.0,42.2292,42.2755,42.2226,42.2358,23400.0
2012-01-11 13:30:00,63.81,63.86,63.77,63.78,36500.0,42.249,42.2822,42.2226,42.2292,36500.0
2012-01-11 13:35:00,63.79,63.81,63.71,63.74,51700.0,42.2358,42.249,42.1828,42.2027,51700.0
2012-01-11 13:40:00,63.74,63.76,63.66,63.75,37700.0,42.2027,42.2159,42.1497,42.2093,37700.0
2012-01-11 13:45:00,63.77,63.79,63.71,63.77,52300.0,42.2226,42.2358,42.1828,42.2226,52300.0
2012-01-11 13:50:00,63.76,63.78,63.64,63.65,38300.0,42.2159,42.2292,42.1365,42.1431,38300.0
2012-01-11 13:55:00,63.66,63.71,63.52,63.56,58000.0,42.1497,42.1828,42.057,42.0835,58000.0
2012-01-11 14:00:00,63.54,63.72,63.54,63.64,46100.0,42.0703,42.1895,42.0703,42.1365,46100.0
2012-01-11 14:05:00,63.64,63.67,63.5,63.52,51700.0,42.1365,42.1564,42.0438,42.057,51700.0
2012-01-11 14:10:00,63.53,63.64,63.46,63.59,31800.0,42.0637,42.1365,42.0173,42.1034,31800.0
2012-01-11 14:15:00,63.62,63.76,63.6,63.75,28800.0,42.1232,42.2159,42.11,42.2093,28800.0
2012-01-11 14:20:00,63.75,63.75,63.52,63.6,60100.0,42.2093,42.2093,42.057,42.11,60100.0
2012-01-11 14:25:00,63.59,63.71,63.56,63.69,26700.0,42.1034,42.1828,42.0835,42.1696,26700.0
2012-01-11 14:30:00,63.69,63.76,63.68,63.72,29000.0,42.1696,42.2159,42.163,42.1895,29000.0
2012-01-11 14:35:00,63.71,63.78,63.71,63.77,27100.0,42.1828,42.2292,42.1828,42.2226,27100.0
2012-01-11 14:40:00,63.77,63.87,63.75,63.87,70000.0,42.2226,42.2888,42.2093,42.2888,70000.0
2012-01-11 14:45:00,63.87,63.93,63.82,63.93,44700.0,42.2888,42.3285,42.2557,42.3285,44700.0
2012-01-11 14:50:00,63.95,63.96,63.84,63.86,20400.0,42.3417,42.3484,42.2689,42.2822,20400.0
2012-01-11 14:55:00,63.87,63.87,63.73,63.74,31300.0,42.2888,42.2888,42.1961,42.2027,31300.0
2012-01-11 15:00:00,63.73,63.74,63.69,63.73,54500.0,42.1961,42.2027,42.1696,42.1961,54500.0
2012-01-11 15:05:00,63.74,63.83,63.73,63.8,32900.0,42.2027,42.2623,42.1961,42.2424,32900.0
2012-01-11 15:10:00,63.81,63.86,63.79,63.86,21700.0,42.249,42.2822,42.2358,42.2822,21700.0
2012-01-11 15:15:00,63.85,63.89,63.68,63.7,72100.0,42.2755,42.302,42.163,42.1762,72100.0
2012-01-11 15:20:00,63.7,63.7,63.64,63.65,40500.0,42.1762,42.1762,42.1365,42.1431,40500.0
2012-01-11 15:25:00,63.65,63.85,63.65,63.84,48300.0,42.1431,42.2755,42.1431,42.2689,48300.0
2012-01-11 15:30:00,63.84,63.86,63.78,63.82,42200.0,42.2689,42.2822,42.2292,42.2557,42200.0
2012-01-11 15:35:00,63.83,63.85,63.78,63.84,70700.0,42.2623,42.2755,42.2292,42.2689,70700.0
2012-01-11 15:40:00,63.84,63.91,63.84,63.89,52200.0,42.2689,42.3153,42.2689,42.302,52200.0
2012-01-11 15:45:00,63.89,63.9,63.73,63.75,88600.0,42.302,42.3086,42.1961,42.2093,88600.0
2012-01-11 15:50:00,63.75,63.78,63.69,63.72,105200.0,42.2093,42.2292,42.1696,42.1895,105200.0
2012-01-11 15:55:00,63.72,63.72,63.67,63.71,155600.0,42.1895,42.1895,42.1564,42.1828,155600.0
2012-01-12 09:30:00,63.77,63.96,63.6,63.67,134300.0,42.2226,42.3484,42.11,42.1564,134300.0
2012-01-12 09:35:00,63.72,64.22,63.67,63.73,106600.0,42.1895,42.5205,42.1564,42.1961,106600.0
2012-01-12 09:40:00,63.69,63.77,63.5,63.7,47000.0,42.1696,42.2226,42.0438,42.1762,47000.0
2012-01-12 09:45:00,63.69,63.9,63.61,63.82,50700.0,42.1696,42.3086,42.1166,42.2557,50700.0
2012-01-12 09:50:00,63.82,64.11,63.82,64.08,40100.0,42.2557,42.4477,42.2557,42.4278,40100.0
2012-01-12 09:55:00,64.1,64.23,64.0,64.08,116900.0,42.4411,42.5271,42.3748,42.4278,116900.0
2012-01-12 10:00:00,64.06,64.26,64.0,64.21,60600.0,42.4146,42.547,42.3748,42.5139,60600.0
2012-01-12 10:05:00,64.2,64.23,63.83,63.91,47400.0,42.5073,42.5271,42.2623,42.3153,47400.0
2012-01-12 10:10:00,63.91,63.99,63.82,63.86,76800.0,42.3153,42.3682,42.2557,42.2822,76800.0
2012-01-12 10:15:00,63.86,63.92,63.79,63.83,35500.0,42.2822,42.3219,42.2358,42.2623,35500.0
2012-01-12 10:20:00,63.83,64.0,63.73,63.74,43500.0,42.2623,42.3748,42.1961,42.2027,43500.0
2012-01-12 10:25:00,63.76,63.89,63.68,63.83,31300.0,42.2159,42.302,42.163,42.2623,31300.0
2012-01-12 10:30:00,63.82,63.86,63.75,63.83,61400.0,42.2557,42.2822,42.2093,42.2623,61400.0
2012-01-12 10:35:00,63.83,63.84,63.69,63.73,46500.0,42.2623,42.2689,42.1696,42.1961,46500.0
2012-01-12 10:40:00,63.72,63.78,63.55,63.63,57800.0,42.1895,42.2292,42.0769,42.1299,57800.0
2012-01-12 10:45:00,63.63,63.68,63.41,63.47,58000.0,42.1299,42.163,41.9842,42.0239,58000.0
2012-01-12 10:50:00,63.47,63.6,63.45,63.53,52200.0,42.0239,42.11,42.0107,42.0637,52200.0
2012-01-12 10:55:00,63.52,63.61,63.52,63.53,15700.0,42.057,42.1166,42.057,42.0637,15700.0
2012-01-12 11:00:00,63.53,63.64,63.52,63.56,24000.0,42.0637,42.1365,42.057,42.0835,24000.0
2012-01-12 11:05:00,63.57,63.73,63.57,63.71,26400.0,42.0901,42.1961,42.0901,42.1828,26400.0
2012-01-12 11:10:00,63.71,63.73,63.63,63.65,26400.0,42.1828,42.1961,42.1299,42.1431,26400.0
2012-01-12 11:15:00,63.65,63.71,63.59,63.71,13200.0,42.1431,42.1828,42.1034,42.1828,13200.0
2012-01-12 11:20:00,63.7,63.7,63.44,63.45,28000.0,42.1762,42.1762,42.0041,42.0107,28000.0
2012-01-12 11:25:00,63.47,63.6,63.4,63.56,20100.0,42.0239,42.11,41.9776,42.0835,20100.0
2012-01-12 11:30:00,63.57,63.57,63.41,63.51,14700.0,42.0901,42.0901,41.9842,42.0504,14700.0
2012-01-12 11:35:00,63.52,63.62,63.47,63.61,19900.0,42.057,42.1232,42.0239,42.1166,19900.0
2012-01-12 11:40:00,63.61,63.61,63.51,63.56,13600.0,42.1166,42.1166,42.0504,42.0835,13600.0
2012-01-12 11:45:00,63.55,63.58,63.48,63.54,18700.0,42.0769,42.0968,42.0306,42.0703,18700.0
2012-01-12 11:50:00,63.55,63.57,63.45,63.45,22300.0,42.0769,42.0901,42.0107,42.0107,22300.0
2012-01-12 11:55:00,63.42,63.49,63.39,63.48,18000.0,41.9908,42.0372,41.971,42.0306,18000.0
2012-01-12 12:00:00,63.48,63.53,63.44,63.44,12600.0,42.0306,42.0637,42.0041,42.0041,12600.0
2012-01-12 12:05:00,63.43,63.49,63.42,63.48,10900.0,41.9974,42.0372,41.9908,42.0306,10900.0
2012-01-12 12:10:00,63.49,63.55,63.49,63.54,13800.0,42.0372,42.0769,42.0372,42.0703,13800.0
2012-01-12 12:15:00,63.52,63.62,63.48,63.62,14900.0,42.057,42.1232,42.0306,42.1232,14900.0
2012-01-12 12:20:00,63.63,63.69,63.53,63.54,22700.0,42.1299,42.1696,42.0637,42.0703,22700.0
2012-01-12 12:25:00,63.54,63.61,63.52,63.58,20900.0,42.0703,42.1166,42.057,42.0968,20900.0
2012-01-12 12:30:00,63.6,63.7,63.57,63.69,32300.0,42.11,42.1762,42.0901,42.1696,32300.0
2012-01-12 12:35:00,63.66,63.77,63.64,63.76,18500.0,42.1497,42.2226,42.1365,42.2159,18500.0
2012-01-12 12:40:00,63.77,63.79,63.67,63.75,29900.0,42.2226,42.2358,42.1564,42.2093,29900.0
2012-01-12 12:45:00,63.78,63.84,63.75,63.76,23200.0,42.2292,42.2689,42.2093,42.2159,23200.0
2012-01-12 12:50:00,63.75,63.8,63.74,63.79,23000.0,42.2093,42.2424,42.2027,42.2358,23000.0
2012-01-12 12:55:00,63.78,63.87,63.77,63.84,26200.0,42.2292,42.2888,42.2226,42.2689,26200.0
2012-01-12 13:00:00,63.85,63.96,63.81,63.91,33600.0,42.2755,42.3484,42.249,42.3153,33600.0
2012-01-12 13:05:00,63.92,63.98,63.9,63.9,17400.0,42.3219,42.3616,42.3086,42.3086,17400.0
2012-01-12 13:10:00,63.9,63.96,63.79,63.81,34300.0,42.3086,42.3484,42.2358,42.249,34300.0
2012-01-12 13:15:00,63.8,63.8,63.72,63.76,25700.0,42.2424,42.2424,42.1895,42.2159,25700.0
2012-01-12 13:20:00,63.75,63.75,63.66,63.7,37900.0,42.2093,42.2093,42.1497,42.1762,37900.0
2012-01-12 13:25:00,63.7,63.74,63.66,63.68,22000.0,42.1762,42.2027,42.1497,42.163,22000.0
2012-01-12 13:30:00,63.7,63.72,63.63,63.67,21700.0,42.1762,42.1895,42.1299,42.1564,21700.0
2012-01-12 13:35:00,63.7,63.7,63.5,63.52,28400.0,42.1762,42.1762,42.0438,42.057,28400.0
2012-01-12 13:40:00,63.54,63.6,63.5,63.58,34500.0,42.0703,42.11,42.0438,42.0968,34500.0
2012-01-12 13:45:00,63.59,63.67,63.56,63.66,14900.0,42.1034,42.1564,42.0835,42.1497,14900.0
2012-01-12 13:50:00,63.66,63.67,63.58,63.61,19900.0,42.1497,42.1564,42.0968,42.1166,19900.0
2012-01-12 13:55:00,63.61,63.73,63.59,63.69,30100.0,42.1166,42.1961,42.1034,42.1696,30100.0
2012-01-12 14:00:00,63.67,63.69,63.64,63.66,20400.0,42.1564,42.1696,42.1365,42.1497,20400.0
2012-01-12 14:05:00,63.67,63.68,63.46,63.46,47200.0,42.1564,42.163,42.0173,42.0173,47200.0
2012-01-12 14:10:00,63.46,63.5,63.45,63.46,34000.0,42.0173,42.0438,42.0107,42.0173,34000.0
2012-01-12 14:15:00,63.45,63.45,63.34,63.41,39300.0,42.0107,42.0107,41.9379,41.9842,39300.0
2012-01-12 14:20:00,63.42,63.5,63.41,63.47,27400.0,41.9908,42.0438,41.9842,42.0239,27400.0
2012-01-12 14:25:00,63.47,63.49,63.38,63.39,24600.0,42.0239,42.0372,41.9643,41.971,24600.0
2012-01-12 14:30:00,63.39,63.44,63.37,63.41,34300.0,41.971,42.0041,41.9577,41.9842,34300.0
2012-01-12 14:35:00,63.41,63.62,63.4,63.53,45700.0,41.9842,42.1232,41.9776,42.0637,45700.0
2012-01-12 14:40:00,63.53,63.6,63.52,63.6,29900.0,42.0637,42.11,42.057,42.11,29900.0
2012-01-12 14:45:00,63.6,63.66,63.5,63.55,30100.0,42.11,42.1497,42.0438,42.0769,30100.0
2012-01-12 14:50:00,63.55,63.56,63.46,63.47,24000.0,42.0769,42.0835,42.0173,42.0239,24000.0
2012-01-12 14:55:00,63.45,63.48,63.44,63.46,18500.0,42.0107,42.0306,42.0041,42.0173,18500.0
2012-01-12 15:00:00,63.45,63.46,63.34,63.34,25400.0,42.0107,42.0173,41.9379,41.9379,25400.0
2012-01-12 15:05:00,63.32,63.37,63.26,63.35,31400.0,41.9246,41.9577,41.8849,41.9445,31400.0
2012-01-12 15:10:00,63.35,63.35,63.31,63.33,28900.0,41.9445,41.9445,41.918,41.9312,28900.0
2012-01-12 15:15:00,63.33,63.43,63.33,63.42,36600.0,41.9312,41.9974,41.9312,41.9908,36600.0
2012-01-12 15:20:00,63.43,63.55,63.42,63.47,32900.0,41.9974,42.0769,41.9908,42.0239,32900.0
2012-01-12 15:25:00,63.46,63.47,63.34,63.34,47100.0,42.0173,42.0239,41.9379,41.9379,47100.0
2012-01-12 15:30:00,63.35,63.37,63.33,63.33,39400.0,41.9445,41.9577,41.9312,41.9312,39400.0
2012-01-12 15:35:00,63.33,63.34,63.29,63.29,67000.0,41.9312,41.9379,41.9048,41.9048,67000.0
2012-01-12 15:40:00,63.28,63.37,63.27,63.36,66600.0,41.8981,41.9577,41.8915,41.9511,66600.0
2012-01-12 15:45:00,63.37,63.57,63.37,63.56,87700.0,41.9577,42.0901,41.9577,42.0835,87700.0
2012-01-12 15:50:00,63.56,63.57,63.43,63.43,87900.0,42.0835,42.0901,41.9974,41.9974,87900.0
2012-01-12 15:55:00,63.43,63.45,63.33,63.35,121500.0,41.9974,42.0107,41.9312,41.9445,121500.0
2012-01-13 09:30:00,62.97,63.02,62.65,62.65,41300.0,41.6929,41.726,41.481,41.481,41300.0
2012-01-13 09:35:00,62.65,63.0,62.65,62.97,27200.0,41.481,41.7127,41.481,41.6929,27200.0
2012-01-13 09:40:00,62.94,62.95,62.66,62.83,18200.0,41.673,41.6796,41.4876,41.6002,18200.0
2012-01-13 09:45:00,62.87,63.15,62.79,62.98,32800.0,41.6267,41.8121,41.5737,41.6995,32800.0
2012-01-13 09:50:00,63.0,63.22,62.82,63.17,22400.0,41.7127,41.8584,41.5936,41.8253,22400.0
2012-01-13 09:55:00,63.19,63.2,62.88,62.95,30000.0,41.8385,41.8452,41.6333,41.6796,30000.0
2012-01-13 10:00:00,62.94,63.0,62.82,62.87,30400.0,41.673,41.7127,41.5936,41.6267,30400.0
2012-01-13 10:05:00,62.86,62.86,62.5,62.55,46300.0,41.62,41.62,41.3817,41.4148,46300.0
2012-01-13 10:10:00,62.56,62.56,62.41,62.43,50700.0,41.4214,41.4214,41.3221,41.3353,50700.0
2012-01-13 10:15:00,62.41,62.41,62.3,62.33,47900.0,41.3221,41.3221,41.2493,41.2691,47900.0
2012-01-13 10:20:00,62.33,62.38,62.25,62.3,27500.0,41.2691,41.3022,41.2162,41.2493,27500.0
2012-01-13 10:25:00,62.3,62.58,62.27,62.47,30400.0,41.2493,41.4347,41.2294,41.3618,30400.0
2012-01-13 10:30:00,62.47,62.5,62.32,62.32,22200.0,41.3618,41.3817,41.2625,41.2625,22200.0
2012-01-13 10:35:00,62.32,62.4,62.31,62.36,17700.0,41.2625,41.3155,41.2559,41.289,17700.0
2012-01-13 10:40:00,62.36,62.45,62.29,62.45,19400.0,41.289,41.3486,41.2426,41.3486,19400.0
2012-01-13 10:45:00,62.43,62.51,62.34,62.34,35200.0,41.3353,41.3883,41.2758,41.2758,35200.0
2012-01-13 10:50:00,62.34,62.45,62.3,62.35,37600.0,41.2758,41.3486,41.2493,41.2824,37600.0
2012-01-13 10:55:00,62.35,62.44,62.32,62.42,34300.0,41.2824,41.342,41.2625,41.3287,34300.0
2012-01-13 11:00:00,62.41,62.53,62.37,62.5,20000.0,41.3221,41.4016,41.2956,41.3817,20000.0
2012-01-13 11:05:00,62.5,62.61,62.5,62.51,15000.0,41.3817,41.4545,41.3817,41.3883,15000.0
2012-01-13 11:10:00,62.52,62.58,62.44,62.46,13000.0,41.3949,41.4347,41.342,41.3552,13000.0
2012-01-13 11:15:00,62.46,62.56,62.43,62.51,16000.0,41.3552,41.4214,41.3353,41.3883,16000.0
2012-01-13 11:20:00,62.51,62.57,62.49,62.54,10500.0,41.3883,41.428,41.3751,41.4082,10500.0
2012-01-13 11:25:00,62.58,62.58,62.5,62.51,13600.0,41.4347,41.4347,41.3817,41.3883,13600.0
2012-01-13 11:30:00,62.54,62.59,62.48,62.52,15100.0,41.4082,41.4413,41.3684,41.3949,15100.0
2012-01-13 11:35:00,62.51,62.52,62.45,62.46,15100.0,41.3883,41.3949,41.3486,41.3552,15100.0
2012-01-13 11:40:00,62.46,62.52,62.43,62.45,37300.0,41.3552,41.3949,41.3353,41.3486,37300.0
2012-01-13 11:45:00,62.45,62.47,62.39,62.46,39200.0,41.3486,41.3618,41.3089,41.3552,39200.0
2012-01-13 11:50:00,62.46,62.52,62.42,62.44,32600.0,41.3552,41.3949,41.3287,41.342,32600.0
2012-01-13 11:55:00,62.43,62.5,62.36,62.5,58200.0,41.3353,41.3817,41.289,41.3817,58200.0
2012-01-13 12:00:00,62.49,62.5,62.38,62.5,26900.0,41.3751,41.3817,41.3022,41.3817,26900.0
2012-01-13 12:05:00,62.49,62.51,62.44,62.5,15300.0,41.3751,41.3883,41.342,41.3817,15300.0
2012-01-13 12:10:00,62.48,62.48,62.37,62.38,12600.0,41.3684,41.3684,41.2956,41.3022,12600.0
2012-01-13 12:15:00,62.39,62.46,62.37,62.45,45900.0,41.3089,41.3552,41.2956,41.3486,45900.0
2012-01-13 12:20:00,62.45,62.5,62.29,62.37,35800.0,41.3486,41.3817,41.2426,41.2956,35800.0
2012-01-13 12:25:00,62.37,62.43,62.29,62.32,62700.0,41.2956,41.3353,41.2426,41.2625,62700.0
2012-01-13 12:30:00,62.32,62.38,62.28,62.29,20300.0,41.2625,41.3022,41.236,41.2426,20300.0
2012-01-13 12:35:00,62.28,62.3,62.15,62.18,30500.0,41.236,41.2493,41.15,41.1698,30500.0
2012-01-13 12:40:00,62.2,62.46,62.13,62.46,64100.0,41.1831,41.3552,41.1367,41.3552,64100.0
2012-01-13 12:45:00,62.46,62.53,62.4,62.51,38600.0,41.3552,41.4016,41.3155,41.3883,38600.0
2012-01-13 12:50:00,62.51,62.52,62.44,62.5,23900.0,41.3883,41.3949,41.342,41.3817,23900.0
2012-01-13 12:55:00,62.5,62.54,62.5,62.52,18800.0,41.3817,41.4082,41.3817,41.3949,18800.0
2012-01-13 13:00:00,62.52,62.52,62.37,62.41,30800.0,41.3949,41.3949,41.2956,41.3221,30800.0
2012-01-13 13:05:00,62.41,62.51,62.37,62.48,60600.0,41.3221,41.3883,41.2956,41.3684,60600.0
2012-01-13 13:10:00,62.48,62.52,62.39,62.41,31200.0,41.3684,41.3949,41.3089,41.3221,31200.0
2012-01-13 13:15:00,62.42,62.61,62.35,62.59,56400.0,41.3287,41.4545,41.2824,41.4413,56400.0
2012-01-13 13:20:00,62.61,62.61,62.51,62.54,14100.0,41.4545,41.4545,41.3883,41.4082,14100.0
2012-01-13 13:25:00,62.54,62.6,62.52,62.57,16200.0,41.4082,41.4479,41.3949,41.428,16200.0
2012-01-13 13:30:00,62.57,62.57,62.5,62.55,46500.0,41.428,41.428,41.3817,41.4148,46500.0
2012-01-13 13:35:00,62.55,62.59,62.45,62.49,22500.0,41.4148,41.4413,41.3486,41.3751,22500.0
2012-01-13 13:40:00,62.51,62.59,62.46,62.57,18300.0,41.3883,41.4413,41.3552,41.428,18300.0
2012-01-13 13:45:00,62.58,62.7,62.58,62.66,26500.0,41.4347,41.5141,41.4347,41.4876,26500.0
2012-01-13 13:50:00,62.66,62.79,62.66,62.73,25300.0,41.4876,41.5737,41.4876,41.534,25300.0
2012-01-13 13:55:00,62.72,62.74,62.64,62.71,48400.0,41.5274,41.5406,41.4744,41.5207,48400.0
2012-01-13 14:00:00,62.7,62.75,62.59,62.64,20100.0,41.5141,41.5472,41.4413,41.4744,20100.0
2012-01-13 14:05:00,62.64,62.65,62.55,62.64,19200.0,41.4744,41.481,41.4148,41.4744,19200.0
2012-01-13 14:10:00,62.62,62.69,62.62,62.68,20100.0,41.4611,41.5075,41.4611,41.5009,20100.0
2012-01-13 14:15:00,62.68,62.71,62.59,62.69,66600.0,41.5009,41.5207,41.4413,41.5075,66600.0
2012-01-13 14:20:00,62.71,62.75,62.69,62.72,14900.0,41.5207,41.5472,41.5075,41.5274,14900.0
2012-01-13 14:25:00,62.72,62.75,62.68,62.71,23000.0,41.5274,41.5472,41.5009,41.5207,23000.0
2012-01-13 14:30:00,62.71,62.75,62.71,62.72,55700.0,41.5207,41.5472,41.5207,41.5274,55700.0
2012-01-13 14:35:00,62.73,62.78,62.71,62.78,21000.0,41.534,41.5671,41.5207,41.5671,21000.0
2012-01-13 14:40:00,62.79,62.82,62.74,62.82,24900.0,41.5737,41.5936,41.5406,41.5936,24900.0
2012-01-13 14:45:00,62.82,62.87,62.81,62.85,33700.0,41.5936,41.6267,41.5869,41.6134,33700.0
2012-01-13 14:50:00,62.86,62.9,62.84,62.89,36800.0,41.62,41.6465,41.6068,41.6399,36800.0
2012-01-13 14:55:00,62.89,62.94,62.89,62.94,16500.0,41.6399,41.673,41.6399,41.673,16500.0
2012-01-13 15:00:00,62.94,63.03,62.93,62.99,45800.0,41.673,41.7326,41.6664,41.7061,45800.0
2012-01-13 15:05:00,62.99,63.14,62.97,63.12,40800.0,41.7061,41.8054,41.6929,41.7922,40800.0
2012-01-13 15:10:00,63.12,63.13,63.0,63.03,30300.0,41.7922,41.7988,41.7127,41.7326,30300.0
2012-01-13 15:15:00,63.04,63.06,62.95,62.96,24300.0,41.7392,41.7525,41.6796,41.6863,24300.0
2012-01-13 15:20:00,62.95,63.03,62.9,63.03,62800.0,41.6796,41.7326,41.6465,41.7326,62800.0
2012-01-13 15:25:00,63.03,63.04,62.95,62.95,24100.0,41.7326,41.7392,41.6796,41.6796,24100.0
2012-01-13 15:30:00,62.97,63.07,62.95,62.98,55400.0,41.6929,41.7591,41.6796,41.6995,55400.0
2012-01-13 15:35:00,62.99,63.11,62.99,63.03,64700.0,41.7061,41.7856,41.7061,41.7326,64700.0
2012-01-13 15:40:00,63.03,63.11,63.02,63.02,87100.0,41.7326,41.7856,41.726,41.726,87100.0
2012-01-13 15:45:00,63.04,63.16,62.96,63.11,82300.0,41.7392,41.8187,41.6863,41.7856,82300.0
2012-01-13 15:50:00,63.12,63.13,62.98,63.01,99600.0,41.7922,41.7988,41.6995,41.7194,99600.0
2012-01-13 15:55:00,63.01,63.11,63.0,63.1,112200.0,41.7194,41.7856,41.7127,41.779,112200.0
2012-01-17 09:30:00,63.77,64.0,63.54,63.55,155100.0,42.2226,42.3748,42.0703,42.0769,155100.0
2012-01-17 09:35:00,63.55,63.65,63.46,63.6,51600.0,42.0769,42.1431,42.0173,42.11,51600.0
2012-01-17 09:40:00,63.6,63.6,63.42,63.45,71000.0,42.11,42.11,41.9908,42.0107,71000.0
2012-01-17 09:45:00,63.44,63.53,63.4,63.49,144400.0,42.0041,42.0637,41.9776,42.0372,144400.0
2012-01-17 09:50:00,63.5,63.51,63.4,63.41,54700.0,42.0438,42.0504,41.9776,41.9842,54700.0
2012-01-17 09:55:00,63.41,63.46,63.35,63.43,46800.0,41.9842,42.0173,41.9445,41.9974,46800.0
2012-01-17 10:00:00,63.43,63.44,63.07,63.07,38600.0,41.9974,42.0041,41.7591,41.7591,38600.0
2012-01-17 10:05:00,63.07,63.15,62.96,63.15,43700.0,41.7591,41.8121,41.6863,41.8121,43700.0
2012-01-17 10:10:00,63.14,63.14,63.06,63.11,21800.0,41.8054,41.8054,41.7525,41.7856,21800.0
2012-01-17 10:15:00,63.09,63.11,62.99,63.0,42400.0,41.7723,41.7856,41.7061,41.7127,42400.0
2012-01-17 10:20:00,63.0,63.15,62.93,63.12,45000.0,41.7127,41.8121,41.6664,41.7922,45000.0
2012-01-17 10:25:00,63.12,63.33,63.12,63.19,35300.0,41.7922,41.9312,41.7922,41.8385,35300.0
2012-01-17 10:30:00,63.19,63.25,63.14,63.18,25800.0,41.8385,41.8783,41.8054,41.8319,25800.0
2012-01-17 10:35:00,63.18,63.18,63.0,63.05,34100.0,41.8319,41.8319,41.7127,41.7458,34100.0
2012-01-17 10:40:00,63.05,63.05,62.99,63.03,26700.0,41.7458,41.7458,41.7061,41.7326,26700.0
2012-01-17 10:45:00,63.02,63.05,62.99,63.01,40000.0,41.726,41.7458,41.7061,41.7194,40000.0
2012-01-17 10:50:00,63.01,63.04,63.0,63.03,23000.0,41.7194,41.7392,41.7127,41.7326,23000.0
2012-01-17 10:55:00,63.04,63.27,63.03,63.27,30600.0,41.7392,41.8915,41.7326,41.8915,30600.0
2012-01-17 11:00:00,63.27,63.3,63.18,63.26,20800.0,41.8915,41.9114,41.8319,41.8849,20800.0
2012-01-17 11:05:00,63.26,63.33,63.21,63.32,22900.0,41.8849,41.9312,41.8518,41.9246,22900.0
2012-01-17 11:10:00,63.31,63.4,63.31,63.32,44500.0,41.918,41.9776,41.918,41.9246,44500.0
2012-01-17 11:15:00,63.33,63.4,63.3,63.38,18000.0,41.9312,41.9776,41.9114,41.9643,18000.0
2012-01-17 11:20:00,63.39,63.45,63.35,63.45,42200.0,41.971,42.0107,41.9445,42.0107,42200.0
2012-01-17 11:25:00,63.45,63.58,63.44,63.57,40900.0,42.0107,42.0968,42.0041,42.0901,40900.0
2012-01-17 11:30:00,63.58,63.7,63.58,63.64,41000.0,42.0968,42.1762,42.0968,42.1365,41000.0
2012-01-17 11:35:00,63.65,63.65,63.59,63.6,18900.0,42.1431,42.1431,42.1034,42.11,18900.0
2012-01-17 11:40:00,63.61,63.72,63.6,63.7,17700.0,42.1166,42.1895,42.11,42.1762,17700.0
2012-01-17 11:45:00,63.7,63.8,63.69,63.79,26500.0,42.1762,42.2424,42.1696,42.2358,26500.0
2012-01-17 11:50:00,63.79,63.9,63.78,63.87,22100.0,42.2358,42.3086,42.2292,42.2888,22100.0
2012-01-17 11:55:00,63.87,63.9,63.83,63.89,13900.0,42.2888,42.3086,42.2623,42.302,13900.0
2012-01-17 12:00:00,63.89,63.9,63.81,63.81,24500.0,42.302,42.3086,42.249,42.249,24500.0
2012-01-17 12:05:00,63.81,63.88,63.81,63.85,24100.0,42.249,42.2954,42.249,42.2755,24100.0
2012-01-17 12:10:00,63.84,63.89,63.83,63.86,24800.0,42.2689,42.302,42.2623,42.2822,24800.0
2012-01-17 12:15:00,63.86,63.96,63.86,63.94,24400.0,42.2822,42.3484,42.2822,42.3351,24400.0
2012-01-17 12:20:00,63.95,63.96,63.89,63.92,24600.0,42.3417,42.3484,42.302,42.3219,24600.0
2012-01-17 12:25:00,63.9,63.92,63.83,63.83,19600.0,42.3086,42.3219,42.2623,42.2623,19600.0
2012-01-17 12:30:00,63.84,63.84,63.71,63.72,22900.0,42.2689,42.2689,42.1828,42.1895,22900.0
2012-01-17 12:35:00,63.71,63.73,63.61,63.69,26500.0,42.1828,42.1961,42.1166,42.1696,26500.0
2012-01-17 12:40:00,63.69,63.74,63.68,63.74,10900.0,42.1696,42.2027,42.163,42.2027,10900.0
2012-01-17 12:45:00,63.74,63.79,63.73,63.78,21000.0,42.2027,42.2358,42.1961,42.2292,21000.0
2012-01-17 12:50:00,63.77,63.85,63.77,63.85,16300.0,42.2226,42.2755,42.2226,42.2755,16300.0
2012-01-17 12:55:00,63.86,63.92,63.82,63.91,28400.0,42.2822,42.3219,42.2557,42.3153,28400.0
2012-01-17 13:00:00,63.9,63.93,63.81,63.82,16400.0,42.3086,42.3285,42.249,42.2557,16400.0
2012-01-17 13:05:00,63.82,63.89,63.81,63.87,21200.0,42.2557,42.302,42.249,42.2888,21200.0
2012-01-17 13:10:00,63.88,63.92,63.87,63.9,21900.0,42.2954,42.3219,42.2888,42.3086,21900.0
2012-01-17 13:15:00,63.9,63.91,63.85,63.86,21400.0,42.3086,42.3153,42.2755,42.2822,21400.0
2012-01-17 13:20:00,63.88,63.88,63.83,63.87,11100.0,42.2954,42.2954,42.2623,42.2888,11100.0
2012-01-17 13:25:00,63.86,63.94,63.86,63.91,20200.0,42.2822,42.3351,42.2822,42.3153,20200.0
2012-01-17 13:30:00,63.91,63.92,63.75,63.79,34600.0,42.3153,42.3219,42.2093,42.2358,34600.0
2012-01-17 13:35:00,63.79,63.81,63.69,63.72,43900.0,42.2358,42.249,42.1696,42.1895,43900.0
2012-01-17 13:40:00,63.71,63.72,63.68,63.69,31900.0,42.1828,42.1895,42.163,42.1696,31900.0
2012-01-17 13:45:00,63.69,63.74,63.69,63.73,28100.0,42.1696,42.2027,42.1696,42.1961,28100.0
2012-01-17 13:50:00,63.73,63.79,63.68,63.7,65400.0,42.1961,42.2358,42.163,42.1762,65400.0
2012-01-17 13:55:00,63.69,63.73,63.67,63.73,34800.0,42.1696,42.1961,42.1564,42.1961,34800.0
2012-01-17 14:00:00,63.73,63.79,63.73,63.77,57300.0,42.1961,42.2358,42.1961,42.2226,57300.0
2012-01-17 14:05:00,63.78,63.91,63.77,63.9,54300.0,42.2292,42.3153,42.2226,42.3086,54300.0
2012-01-17 14:10:00,63.9,63.94,63.88,63.91,22600.0,42.3086,42.3351,42.2954,42.3153,22600.0
2012-01-17 14:15:00,63.92,64.0,63.92,64.0,30200.0,42.3219,42.3748,42.3219,42.3748,30200.0
2012-01-17 14:20:00,64.0,64.08,64.0,64.04,34800.0,42.3748,42.4278,42.3748,42.4013,34800.0
2012-01-17 14:25:00,64.05,64.12,63.99,64.05,35100.0,42.408,42.4543,42.3682,42.408,35100.0
2012-01-17 14:30:00,64.03,64.05,63.88,63.9,28200.0,42.3947,42.408,42.2954,42.3086,28200.0
2012-01-17 14:35:00,63.88,63.95,63.86,63.88,22300.0,42.2954,42.3417,42.2822,42.2954,22300.0
2012-01-17 14:40:00,63.87,63.89,63.8,63.8,30200.0,42.2888,42.302,42.2424,42.2424,30200.0
2012-01-17 14:45:00,63.81,63.81,63.68,63.69,59700.0,42.249,42.249,42.163,42.1696,59700.0
2012-01-17 14:50:00,63.69,63.7,63.44,63.46,65000.0,42.1696,42.1762,42.0041,42.0173,65000.0
2012-01-17 14:55:00,63.46,63.52,63.45,63.47,25700.0,42.0173,42.057,42.0107,42.0239,25700.0
2012-01-17 15:00:00,63.48,63.51,63.4,63.49,45100.0,42.0306,42.0504,41.9776,42.0372,45100.0
2012-01-17 15:05:00,63.5,63.5,63.34,63.34,42500.0,42.0438,42.0438,41.9379,41.9379,42500.0
2012-01-17 15:10:00,63.33,63.41,63.27,63.39,42200.0,41.9312,41.9842,41.8915,41.971,42200.0
2012-01-17 15:15:00,63.38,63.41,63.28,63.31,30700.0,41.9643,41.9842,41.8981,41.918,30700.0
2012-01-17 15:20:00,63.32,63.49,63.29,63.47,26200.0,41.9246,42.0372,41.9048,42.0239,26200.0
2012-01-17 15:25:00,63.46,63.56,63.46,63.5,83300.0,42.0173,42.0835,42.0173,42.0438,83300.0
2012-01-17 15:30:00,63.51,63.58,63.5,63.58,64000.0,42.0504,42.0968,42.0438,42.0968,64000.0
2012-01-17 15:35:00,63.57,63.62,63.51,63.61,49600.0,42.0901,42.1232,42.0504,42.1166,49600.0
2012-01-17 15:40:00,63.62,63.72,63.59,63.63,74200.0,42.1232,42.1895,42.1034,42.1299,74200.0
2012-01-17 15:45:00,63.64,63.67,63.57,63.61,82800.0,42.1365,42.1564,42.0901,42.1166,82800.0
2012-01-17 15:50:00,63.61,63.67,63.58,63.6,78300.0,42.1166,42.1564,42.0968,42.11,78300.0
2012-01-17 15:55:00,63.59,63.69,63.57,63.67,185700.0,42.1034,42.1696,42.0901,42.1564,185700.0
2012-01-18 09:30:00,63.35,63.54,63.04,63.14,73500.0,41.9445,42.0703,41.7392,41.8054,73500.0
2012-01-18 09:35:00,63.15,63.33,63.08,63.31,26100.0,41.8121,41.9312,41.7657,41.918,26100.0
2012-01-18 09:40:00,63.31,63.6,63.24,63.56,55100.0,41.918,42.11,41.8716,42.0835,55100.0
2012-01-18 09:45:00,63.55,63.56,63.44,63.5,42500.0,42.0769,42.0835,42.0041,42.0438,42500.0
2012-01-18 09:50:00,63.53,63.81,63.48,63.73,51400.0,42.0637,42.249,42.0306,42.1961,51400.0
2012-01-18 09:55:00,63.72,63.74,63.65,63.66,29200.0,42.1895,42.2027,42.1431,42.1497,29200.0
2012-01-18 10:00:00,63.69,63.7,63.59,63.66,54800.0,42.1696,42.1762,42.1034,42.1497,54800.0
2012-01-18 10:05:00,63.66,63.67,63.48,63.56,107500.0,42.1497,42.1564,42.0306,42.0835,107500.0
2012-01-18 10:10:00,63.57,63.58,63.38,63.39,59100.0,42.0901,42.0968,41.9643,41.971,59100.0
2012-01-18 10:15:00,63.39,63.39,63.19,63.32,76800.0,41.971,41.971,41.8385,41.9246,76800.0
2012-01-18 10:20:00,63.33,63.61,63.32,63.56,48000.0,41.9312,42.1166,41.9246,42.0835,48000.0
2012-01-18 10:25:00,63.57,63.6,63.52,63.55,27000.0,42.0901,42.11,42.057,42.0769,27000.0
2012-01-18 10:30:00,63.55,63.88,63.55,63.75,33300.0,42.0769,42.2954,42.0769,42.2093,33300.0
2012-01-18 10:35:00,63.76,63.76,63.7,63.75,24600.0,42.2159,42.2159,42.1762,42.2093,24600.0
2012-01-18 10:40:00,63.74,63.75,63.63,63.65,21600.0,42.2027,42.2093,42.1299,42.1431,21600.0
2012-01-18 10:45:00,63.65,63.69,63.55,63.57,28000.0,42.1431,42.1696,42.0769,42.0901,28000.0
2012-01-18 10:50:00,63.58,63.58,63.5,63.56,24900.0,42.0968,42.0968,42.0438,42.0835,24900.0
2012-01-18 10:55:00,63.56,63.68,63.56,63.62,25100.0,42.0835,42.163,42.0835,42.1232,25100.0
2012-01-18 11:00:00,63.62,63.67,63.6,63.6,18400.0,42.1232,42.1564,42.11,42.11,18400.0
2012-01-18 11:05:00,63.59,63.59,63.54,63.58,21300.0,42.1034,42.1034,42.0703,42.0968,21300.0
2012-01-18 11:10:00,63.57,63.73,63.57,63.73,39200.0,42.0901,42.1961,42.0901,42.1961,39200.0
2012-01-18 11:15:00,63.75,63.77,63.63,63.64,27500.0,42.2093,42.2226,42.1299,42.1365,27500.0
2012-01-18 11:20:00,63.65,63.71,63.61,63.7,16600.0,42.1431,42.1828,42.1166,42.1762,16600.0
2012-01-18 11:25:00,63.72,63.77,63.67,63.69,26000.0,42.1895,42.2226,42.1564,42.1696,26000.0
2012-01-18 11:30:00,63.7,63.78,63.68,63.69,35600.0,42.1762,42.2292,42.163,42.1696,35600.0
2012-01-18 11:35:00,63.68,63.68,63.49,63.52,34200.0,42.163,42.163,42.0372,42.057,34200.0
2012-01-18 11:40:00,63.51,63.6,63.5,63.56,48600.0,42.0504,42.11,42.0438,42.0835,48600.0
2012-01-18 11:45:00,63.56,63.6,63.5,63.52,21900.0,42.0835,42.11,42.0438,42.057,21900.0
2012-01-18 11:50:00,63.52,63.6,63.5,63.6,21900.0,42.057,42.11,42.0438,42.11,21900.0
2012-01-18 11:55:00,63.6,63.6,63.52,63.54,11900.0,42.11,42.11,42.057,42.0703,11900.0
2012-01-18 12:00:00,63.55,63.6,63.52,63.57,22200.0,42.0769,42.11,42.057,42.0901,22200.0
2012-01-18 12:05:00,63.57,63.71,63.57,63.69,28600.0,42.0901,42.1828,42.0901,42.1696,28600.0
2012-01-18 12:10:00,63.67,63.77,63.65,63.74,32300.0,42.1564,42.2226,42.1431,42.2027,32300.0
2012-01-18 12:15:00,63.75,63.76,63.65,63.66,12100.0,42.2093,42.2159,42.1431,42.1497,12100.0
2012-01-18 12:20:00,63.64,63.85,63.64,63.82,22800.0,42.1365,42.2755,42.1365,42.2557,22800.0
2012-01-18 12:25:00,63.82,63.9,63.8,63.9,14300.0,42.2557,42.3086,42.2424,42.3086,14300.0
2012-01-18 12:30:00,63.9,63.99,63.89,63.93,19400.0,42.3086,42.3682,42.302,42.3285,19400.0
2012-01-18 12:35:00,63.93,63.93,63.8,63.92,27100.0,42.3285,42.3285,42.2424,42.3219,27100.0
2012-01-18 12:40:00,63.94,63.99,63.86,63.91,35300.0,42.3351,42.3682,42.2822,42.3153,35300.0
2012-01-18 12:45:00,63.91,64.04,63.89,63.95,34900.0,42.3153,42.4013,42.302,42.3417,34900.0
2012-01-18 12:50:00,63.95,63.98,63.94,63.97,29100.0,42.3417,42.3616,42.3351,42.355,29100.0
2012-01-18 12:55:00,63.97,64.12,63.96,64.09,25100.0,42.355,42.4543,42.3484,42.4344,25100.0
2012-01-18 13:00:00,64.09,64.1,64.01,64.01,15300.0,42.4344,42.4411,42.3815,42.3815,15300.0
2012-01-18 13:05:00,64.01,64.02,63.96,63.97,20400.0,42.3815,42.3881,42.3484,42.355,20400.0
2012-01-18 13:10:00,63.96,64.04,63.95,63.97,18600.0,42.3484,42.4013,42.3417,42.355,18600.0
2012-01-18 13:15:00,63.97,63.97,63.93,63.94,15700.0,42.355,42.355,42.3285,42.3351,15700.0
2012-01-18 13:20:00,63.94,63.98,63.94,63.98,25600.0,42.3351,42.3616,42.3351,42.3616,25600.0
2012-01-18 13:25:00,63.97,64.02,63.97,63.98,24300.0,42.355,42.3881,42.355,42.3616,24300.0
2012-01-18 13:30:00,63.98,64.07,63.97,64.07,25500.0,42.3616,42.4212,42.355,42.4212,25500.0
2012-01-18 13:35:00,64.05,64.06,63.95,63.98,16000.0,42.408,42.4146,42.3417,42.3616,16000.0
2012-01-18 13:40:00,63.97,64.01,63.92,63.92,19300.0,42.355,42.3815,42.3219,42.3219,19300.0
2012-01-18 13:45:00,63.92,63.96,63.92,63.96,18100.0,42.3219,42.3484,42.3219,42.3484,18100.0
2012-01-18 13:50:00,63.95,63.95,63.81,63.82,41700.0,42.3417,42.3417,42.249,42.2557,41700.0
2012-01-18 13:55:00,63.82,63.84,63.77,63.77,87200.0,42.2557,42.2689,42.2226,42.2226,87200.0
2012-01-18 14:00:00,63.76,63.77,63.72,63.76,35600.0,42.2159,42.2226,42.1895,42.2159,35600.0
2012-01-18 14:05:00,63.76,63.93,63.76,63.91,44500.0,42.2159,42.3285,42.2159,42.3153,44500.0
2012-01-18 14:10:00,63.91,63.91,63.81,63.84,41500.0,42.3153,42.3153,42.249,42.2689,41500.0
2012-01-18 14:15:00,63.83,63.87,63.74,63.74,23900.0,42.2623,42.2888,42.2027,42.2027,23900.0
2012-01-18 14:20:00,63.75,63.79,63.75,63.76,26500.0,42.2093,42.2358,42.2093,42.2159,26500.0
2012-01-18 14:25:00,63.77,63.81,63.72,63.81,16500.0,42.2226,42.249,42.1895,42.249,16500.0
2012-01-18 14:30:00,63.81,63.81,63.75,63.77,31700.0,42.249,42.249,42.2093,42.2226,31700.0
2012-01-18 14:35:00,63.77,63.81,63.75,63.76,15800.0,42.2226,42.249,42.2093,42.2159,15800.0
2012-01-18 14:40:00,63.75,63.82,63.73,63.8,23700.0,42.2093,42.2557,42.1961,42.2424,23700.0
2012-01-18 14:45:00,63.81,63.86,63.78,63.85,11500.0,42.249,42.2822,42.2292,42.2755,11500.0
2012-01-18 14:50:00,63.85,63.87,63.79,63.86,57300.0,42.2755,42.2888,42.2358,42.2822,57300.0
2012-01-18 14:55:00,63.86,63.93,63.84,63.93,21600.0,42.2822,42.3285,42.2689,42.3285,21600.0
2012-01-18 15:00:00,63.94,64.02,63.93,63.98,47800.0,42.3351,42.3881,42.3285,42.3616,47800.0
2012-01-18 15:05:00,63.99,64.05,63.99,64.04,39200.0,42.3682,42.408,42.3682,42.4013,39200.0
2012-01-18 15:10:00,64.04,64.27,64.04,64.27,50100.0,42.4013,42.5536,42.4013,42.5536,50100.0
2012-01-18 15:15:00,64.28,64.34,64.19,64.21,44500.0,42.5602,42.6,42.5006,42.5139,44500.0
2012-01-18 15:20:00,64.21,64.28,64.19,64.27,35500.0,42.5139,42.5602,42.5006,42.5536,35500.0
2012-01-18 15:25:00,64.26,64.35,64.23,64.26,29000.0,42.547,42.6066,42.5271,42.547,29000.0
2012-01-18 15:30:00,64.26,64.35,64.23,64.34,93300.0,42.547,42.6066,42.5271,42.6,93300.0
2012-01-18 15:35:00,64.34,64.34,64.27,64.28,57500.0,42.6,42.6,42.5536,42.5602,57500.0
2012-01-18 15:40:00,64.27,64.28,64.2,64.23,90200.0,42.5536,42.5602,42.5073,42.5271,90200.0
2012-01-18 15:45:00,64.23,64.32,64.19,64.19,81100.0,42.5271,42.5867,42.5006,42.5006,81100.0
2012-01-18 15:50:00,64.19,64.37,64.18,64.37,106100.0,42.5006,42.6198,42.494,42.6198,106100.0
2012-01-18 15:55:00,64.37,64.42,64.35,64.38,189800.0,42.6198,42.6529,42.6066,42.6264,189800.0
2012-01-19 09:30:00,64.53,65.0,64.52,64.79,66200.0,42.7258,43.037,42.7191,42.8979,66200.0
2012-01-19 09:35:00,64.79,64.79,64.53,64.66,69900.0,42.8979,42.8979,42.7258,42.8118,69900.0
2012-01-19 09:40:00,64.67,64.85,64.64,64.85,25300.0,42.8185,42.9376,42.7986,42.9376,25300.0
2012-01-19 09:45:00,64.82,65.01,64.8,64.99,49300.0,42.9178,43.0436,42.9045,43.0303,49300.0
2012-01-19 09:50:00,64.99,65.2,64.96,65.07,58300.0,43.0303,43.1694,43.0105,43.0833,58300.0
2012-01-19 09:55:00,65.07,65.14,65.03,65.06,27100.0,43.0833,43.1297,43.0568,43.0767,27100.0
2012-01-19 10:00:00,65.03,65.03,64.62,64.64,28200.0,43.0568,43.0568,42.7854,42.7986,28200.0
2012-01-19 10:05:00,64.66,64.66,64.53,64.58,33700.0,42.8118,42.8118,42.7258,42.7589,33700.0
2012-01-19 10:10:00,64.59,64.62,64.47,64.48,56200.0,42.7655,42.7854,42.686,42.6927,56200.0
2012-01-19 10:15:00,64.47,64.47,64.41,64.41,40100.0,42.686,42.686,42.6463,42.6463,40100.0
2012-01-19 10:20:00,64.42,64.45,64.39,64.4,49200.0,42.6529,42.6728,42.6331,42.6397,49200.0
2012-01-19 10:25:00,64.4,64.49,64.38,64.45,31800.0,42.6397,42.6993,42.6264,42.6728,31800.0
2012-01-19 10:30:00,64.45,64.47,64.41,64.44,23400.0,42.6728,42.686,42.6463,42.6662,23400.0
2012-01-19 10:35:00,64.44,64.45,64.24,64.25,70700.0,42.6662,42.6728,42.5338,42.5404,70700.0
2012-01-19 10:40:00,64.26,64.4,64.19,64.35,48300.0,42.547,42.6397,42.5006,42.6066,48300.0
2012-01-19 10:45:00,64.35,64.42,64.34,64.36,31900.0,42.6066,42.6529,42.6,42.6132,31900.0
2012-01-19 10:50:00,64.37,64.49,64.35,64.38,25900.0,42.6198,42.6993,42.6066,42.6264,25900.0
2012-01-19 10:55:00,64.37,64.45,64.28,64.32,33900.0,42.6198,42.6728,42.5602,42.5867,33900.0
2012-01-19 11:00:00,64.35,64.38,64.27,64.28,42000.0,42.6066,42.6264,42.5536,42.5602,42000.0
2012-01-19 11:05:00,64.29,64.31,64.21,64.29,23200.0,42.5669,42.5801,42.5139,42.5669,23200.0
2012-01-19 11:10:00,64.29,64.31,64.17,64.23,17900.0,42.5669,42.5801,42.4874,42.5271,17900.0
2012-01-19 11:15:00,64.24,64.34,64.24,64.31,24400.0,42.5338,42.6,42.5338,42.5801,24400.0
2012-01-19 11:20:00,64.31,64.45,64.29,64.44,30400.0,42.5801,42.6728,42.5669,42.6662,30400.0
2012-01-19 11:25:00,64.45,64.54,64.41,64.47,61400.0,42.6728,42.7324,42.6463,42.686,61400.0
2012-01-19 11:30:00,64.46,64.52,64.38,64.38,62000.0,42.6794,42.7191,42.6264,42.6264,62000.0
2012-01-19 11:35:00,64.38,64.38,64.28,64.31,76600.0,42.6264,42.6264,42.5602,42.5801,76600.0
2012-01-19 11:40:00,64.31,64.36,64.28,64.35,11200.0,42.5801,42.6132,42.5602,42.6066,11200.0
2012-01-19 11:45:00,64.35,64.44,64.31,64.34,16800.0,42.6066,42.6662,42.5801,42.6,16800.0
2012-01-19 11:50:00,64.33,64.37,64.27,64.27,22200.0,42.5933,42.6198,42.5536,42.5536,22200.0
2012-01-19 11:55:00,64.28,64.46,64.23,64.4,73000.0,42.5602,42.6794,42.5271,42.6397,73000.0
2012-01-19 12:00:00,64.39,64.48,64.35,64.4,28600.0,42.6331,42.6927,42.6066,42.6397,28600.0
2012-01-19 12:05:00,64.4,64.43,64.27,64.29,19800.0,42.6397,42.6596,42.5536,42.5669,19800.0
2012-01-19 12:10:00,64.27,64.35,64.25,64.3,27900.0,42.5536,42.6066,42.5404,42.5735,27900.0
2012-01-19 12:15:00,64.29,64.32,64.24,64.24,17100.0,42.5669,42.5867,42.5338,42.5338,17100.0
2012-01-19 12:20:00,64.24,64.24,64.18,64.22,15000.0,42.5338,42.5338,42.494,42.5205,15000.0
2012-01-19 12:25:00,64.23,64.26,64.1,64.11,16400.0,42.5271,42.547,42.4411,42.4477,16400.0
2012-01-19 12:30:00,64.11,64.12,64.06,64.1,67700.0,42.4477,42.4543,42.4146,42.4411,67700.0
2012-01-19 12:35:00,64.1,64.11,64.05,64.05,31800.0,42.4411,42.4477,42.408,42.408,31800.0
2012-01-19 12:40:00,64.04,64.06,64.0,64.02,29700.0,42.4013,42.4146,42.3748,42.3881,29700.0
2012-01-19 12:45:00,64.01,64.06,63.97,64.05,37700.0,42.3815,42.4146,42.355,42.408,37700.0
2012-01-19 12:50:00,64.06,64.09,64.01,64.04,14500.0,42.4146,42.4344,42.3815,42.4013,14500.0
2012-01-19 12:55:00,64.05,64.14,64.05,64.12,16000.0,42.408,42.4675,42.408,42.4543,16000.0
2012-01-19 13:00:00,64.11,64.21,64.1,64.2,23000.0,42.4477,42.5139,42.4411,42.5073,23000.0
2012-01-19 13:05:00,64.19,64.21,64.09,64.09,54500.0,42.5006,42.5139,42.4344,42.4344,54500.0
2012-01-19 13:10:00,64.11,64.19,64.01,64.17,91900.0,42.4477,42.5006,42.3815,42.4874,91900.0
2012-01-19 13:15:00,64.16,64.17,64.11,64.11,13200.0,42.4808,42.4874,42.4477,42.4477,13200.0
2012-01-19 13:20:00,64.11,64.13,64.07,64.11,13600.0,42.4477,42.4609,42.4212,42.4477,13600.0
2012-01-19 13:25:00,64.13,64.21,64.13,64.2,21000.0,42.4609,42.5139,42.4609,42.5073,21000.0
2012-01-19 13:30:00,64.19,64.23,64.15,64.15,16500.0,42.5006,42.5271,42.4742,42.4742,16500.0
2012-01-19 13:35:00,64.16,64.2,64.14,64.19,10100.0,42.4808,42.5073,42.4675,42.5006,10100.0
2012-01-19 13:40:00,64.18,64.23,64.15,64.23,19700.0,42.494,42.5271,42.4742,42.5271,19700.0
2012-01-19 13:45:00,64.22,64.26,64.2,64.25,32000.0,42.5205,42.547,42.5073,42.5404,32000.0
2012-01-19 13:50:00,64.25,64.27,64.17,64.18,18000.0,42.5404,42.5536,42.4874,42.494,18000.0
2012-01-19 13:55:00,64.17,64.2,64.03,64.04,11400.0,42.4874,42.5073,42.3947,42.4013,11400.0
2012-01-19 14:00:00,64.03,64.21,64.03,64.21,24600.0,42.3947,42.5139,42.3947,42.5139,24600.0
2012-01-19 14:05:00,64.22,64.25,64.19,64.19,26800.0,42.5205,42.5404,42.5006,42.5006,26800.0
2012-01-19 14:10:00,64.2,64.22,64.16,64.19,39600.0,42.5073,42.5205,42.4808,42.5006,39600.0
2012-01-19 14:15:00,64.19,64.21,64.13,64.14,19100.0,42.5006,42.5139,42.4609,42.4675,19100.0
2012-01-19 14:20:00,64.15,64.15,64.09,64.1,18100.0,42.4742,42.4742,42.4344,42.4411,18100.0
2012-01-19 14:25:00,64.1,64.11,64.03,64.04,19000.0,42.4411,42.4477,42.3947,42.4013,19000.0
2012-01-19 14:30:00,64.05,64.07,64.01,64.05,36900.0,42.408,42.4212,42.3815,42.408,36900.0
2012-01-19 14:35:00,64.06,64.08,64.01,64.02,24500.0,42.4146,42.4278,42.3815,42.3881,24500.0
2012-01-19 14:40:00,64.02,64.08,64.02,64.04,33900.0,42.3881,42.4278,42.3881,42.4013,33900.0
2012-01-19 14:45:00,64.03,64.06,63.99,64.0,38400.0,42.3947,42.4146,42.3682,42.3748,38400.0
2012-01-19 14:50:00,64.0,64.01,63.96,63.98,28700.0,42.3748,42.3815,42.3484,42.3616,28700.0
2012-01-19 14:55:00,63.98,64.01,63.88,63.96,85000.0,42.3616,42.3815,42.2954,42.3484,85000.0
2012-01-19 15:00:00,63.96,64.02,63.87,63.93,112600.0,42.3484,42.3881,42.2888,42.3285,112600.0
2012-01-19 15:05:00,63.92,64.05,63.92,64.03,47000.0,42.3219,42.408,42.3219,42.3947,47000.0
2012-01-19 15:10:00,64.04,64.07,64.0,64.0,35500.0,42.4013,42.4212,42.3748,42.3748,35500.0
2012-01-19 15:15:00,64.01,64.09,64.0,64.08,42800.0,42.3815,42.4344,42.3748,42.4278,42800.0
2012-01-19 15:20:00,64.07,64.14,64.05,64.06,78200.0,42.4212,42.4675,42.408,42.4146,78200.0
2012-01-19 15:25:00,64.06,64.1,64.0,64.09,46400.0,42.4146,42.4411,42.3748,42.4344,46400.0
2012-01-19 15:30:00,64.09,64.12,64.07,64.11,76000.0,42.4344,42.4543,42.4212,42.4477,76000.0
2012-01-19 15:35:00,64.11,64.13,64.09,64.12,85900.0,42.4477,42.4609,42.4344,42.4543,85900.0
2012-01-19 15:40:00,64.13,64.2,64.1,64.2,60100.0,42.4609,42.5073,42.4411,42.5073,60100.0
2012-01-19 15:45:00,64.19,64.2,64.0,64.01,55400.0,42.5006,42.5073,42.3748,42.3815,55400.0
2012-01-19 15:50:00,64.01,64.02,63.98,64.01,64900.0,42.3815,42.3881,42.3616,42.3815,64900.0
2012-01-19 15:55:00,64.02,64.19,64.0,64.15,113100.0,42.3881,42.5006,42.3748,42.4742,113100.0
2012-01-20 09:30:00,64.0,64.14,63.58,63.65,290200.0,42.3748,42.4675,42.0968,42.1431,290200.0
2012-01-20 09:35:00,63.65,63.86,63.6,63.82,57900.0,42.1431,42.2822,42.11,42.2557,57900.0
2012-01-20 09:40:00,63.82,63.85,63.69,63.79,26800.0,42.2557,42.2755,42.1696,42.2358,26800.0
2012-01-20 09:45:00,63.79,63.94,63.74,63.88,30200.0,42.2358,42.3351,42.2027,42.2954,30200.0
2012-01-20 09:50:00,63.88,64.09,63.87,63.89,33300.0,42.2954,42.4344,42.2888,42.302,33300.0
2012-01-20 09:55:00,63.91,64.02,63.78,63.98,33600.0,42.3153,42.3881,42.2292,42.3616,33600.0
2012-01-20 10:00:00,63.97,63.97,63.6,63.65,38600.0,42.355,42.355,42.11,42.1431,38600.0
2012-01-20 10:05:00,63.65,63.7,63.51,63.65,45400.0,42.1431,42.1762,42.0504,42.1431,45400.0
2012-01-20 10:10:00,63.65,63.79,63.61,63.79,19500.0,42.1431,42.2358,42.1166,42.2358,19500.0
2012-01-20 10:15:00,63.77,63.77,63.7,63.76,33800.0,42.2226,42.2226,42.1762,42.2159,33800.0
2012-01-20 10:20:00,63.77,64.01,63.73,63.97,42200.0,42.2226,42.3815,42.1961,42.355,42200.0
2012-01-20 10:25:00,63.97,64.13,63.91,64.11,60300.0,42.355,42.4609,42.3153,42.4477,60300.0
2012-01-20 10:30:00,64.1,64.1,63.87,63.94,31500.0,42.4411,42.4411,42.2888,42.3351,31500.0
2012-01-20 10:35:00,63.94,64.06,63.86,63.86,57100.0,42.3351,42.4146,42.2822,42.2822,57100.0
2012-01-20 10:40:00,63.87,63.95,63.82,63.83,17700.0,42.2888,42.3417,42.2557,42.2623,17700.0
2012-01-20 10:45:00,63.85,63.85,63.51,63.51,63600.0,42.2755,42.2755,42.0504,42.0504,63600.0
2012-01-20 10:50:00,63.53,63.54,63.43,63.43,33200.0,42.0637,42.0703,41.9974,41.9974,33200.0
2012-01-20 10:55:00,63.44,63.47,63.42,63.45,29600.0,42.0041,42.0239,41.9908,42.0107,29600.0
2012-01-20 11:00:00,63.44,63.52,63.41,63.41,30700.0,42.0041,42.057,41.9842,41.9842,30700.0
2012-01-20 11:05:00,63.41,63.42,63.28,63.31,25200.0,41.9842,41.9908,41.8981,41.918,25200.0
2012-01-20 11:10:00,63.32,63.4,63.28,63.37,44100.0,41.9246,41.9776,41.8981,41.9577,44100.0
2012-01-20 11:15:00,63.37,63.38,63.16,63.22,39800.0,41.9577,41.9643,41.8187,41.8584,39800.0
2012-01-20 11:20:00,63.24,63.25,63.17,63.19,21000.0,41.8716,41.8783,41.8253,41.8385,21000.0
2012-01-20 11:25:00,63.19,63.25,63.13,63.23,43300.0,41.8385,41.8783,41.7988,41.865,43300.0
2012-01-20 11:30:00,63.23,63.23,63.1,63.13,31000.0,41.865,41.865,41.779,41.7988,31000.0
2012-01-20 11:35:00,63.12,63.12,63.01,63.06,21000.0,41.7922,41.7922,41.7194,41.7525,21000.0
2012-01-20 11:40:00,63.06,63.09,62.96,63.0,30100.0,41.7525,41.7723,41.6863,41.7127,30100.0
2012-01-20 11:45:00,62.99,63.1,62.97,63.08,15300.0,41.7061,41.779,41.6929,41.7657,15300.0
2012-01-20 11:50:00,63.1,63.12,63.04,63.07,28600.0,41.779,41.7922,41.7392,41.7591,28600.0
2012-01-20 11:55:00,63.08,63.11,62.98,63.1,32000.0,41.7657,41.7856,41.6995,41.779,32000.0
2012-01-20 12:00:00,63.1,63.11,63.03,63.05,20600.0,41.779,41.7856,41.7326,41.7458,20600.0
2012-01-20 12:05:00,63.04,63.1,63.0,63.09,17000.0,41.7392,41.779,41.7127,41.7723,17000.0
2012-01-20 12:10:00,63.1,63.1,63.06,63.09,19500.0,41.779,41.779,41.7525,41.7723,19500.0
2012-01-20 12:15:00,63.09,63.11,63.05,63.07,37700.0,41.7723,41.7856,41.7458,41.7591,37700.0
2012-01-20 12:20:00,63.07,63.12,63.05,63.09,24200.0,41.7591,41.7922,41.7458,41.7723,24200.0
2012-01-20 12:25:00,63.09,63.09,63.06,63.08,12400.0,41.7723,41.7723,41.7525,41.7657,12400.0
2012-01-20 12:30:00,63.09,63.11,63.08,63.1,21800.0,41.7723,41.7856,41.7657,41.779,21800.0
2012-01-20 12:35:00,63.09,63.11,63.08,63.1,15300.0,41.7723,41.7856,41.7657,41.779,15300.0
2012-01-20 12:40:00,63.1,63.11,63.08,63.08,31700.0,41.779,41.7856,41.7657,41.7657,31700.0
2012-01-20 12:45:00,63.1,63.11,63.05,63.09,18900.0,41.779,41.7856,41.7458,41.7723,18900.0
2012-01-20 12:50:00,63.09,63.11,63.05,63.07,14700.0,41.7723,41.7856,41.7458,41.7591,14700.0
2012-01-20 12:55:00,63.07,63.09,63.05,63.09,12200.0,41.7591,41.7723,41.7458,41.7723,12200.0
2012-01-20 13:00:00,63.1,63.12,63.09,63.11,19800.0,41.779,41.7922,41.7723,41.7856,19800.0
2012-01-20 13:05:00,63.11,63.13,63.07,63.08,32100.0,41.7856,41.7988,41.7591,41.7657,32100.0
2012-01-20 13:10:00,63.06,63.11,63.04,63.09,15800.0,41.7525,41.7856,41.7392,41.7723,15800.0
2012-01-20 13:15:00,63.08,63.14,63.06,63.11,29600.0,41.7657,41.8054,41.7525,41.7856,29600.0
2012-01-20 13:20:00,63.12,63.17,63.08,63.17,28400.0,41.7922,41.8253,41.7657,41.8253,28400.0
2012-01-20 13:25:00,63.17,63.22,63.15,63.18,16000.0,41.8253,41.8584,41.8121,41.8319,16000.0
2012-01-20 13:30:00,63.19,63.19,63.11,63.12,10800.0,41.8385,41.8385,41.7856,41.7922,10800.0
2012-01-20 13:35:00,63.12,63.15,63.09,63.14,12400.0,41.7922,41.8121,41.7723,41.8054,12400.0
2012-01-20 13:40:00,63.14,63.2,63.14,63.2,6600.0,41.8054,41.8452,41.8054,41.8452,6600.0
2012-01-20 13:45:00,63.2,63.2,63.01,63.01,16300.0,41.8452,41.8452,41.7194,41.7194,16300.0
2012-01-20 13:50:00,63.04,63.09,63.04,63.05,6400.0,41.7392,41.7723,41.7392,41.7458,6400.0
2012-01-20 13:55:00,63.05,63.05,63.02,63.04,23700.0,41.7458,41.7458,41.726,41.7392,23700.0
2012-01-20 14:00:00,63.05,63.05,63.01,63.02,24800.0,41.7458,41.7458,41.7194,41.726,24800.0
2012-01-20 14:05:00,63.03,63.03,63.0,63.01,30700.0,41.7326,41.7326,41.7127,41.7194,30700.0
2012-01-20 14:10:00,63.0,63.01,62.97,62.97,22400.0,41.7127,41.7194,41.6929,41.6929,22400.0
2012-01-20 14:15:00,62.97,63.0,62.9,62.92,10600.0,41.6929,41.7127,41.6465,41.6598,10600.0
2012-01-20 14:20:00,62.92,62.97,62.85,62.85,18900.0,41.6598,41.6929,41.6134,41.6134,18900.0
2012-01-20 14:25:00,62.86,62.93,62.86,62.89,9500.0,41.62,41.6664,41.62,41.6399,9500.0
2012-01-20 14:30:00,62.88,62.9,62.87,62.88,13400.0,41.6333,41.6465,41.6267,41.6333,13400.0
2012-01-20 14:35:00,62.88,62.88,62.76,62.79,22900.0,41.6333,41.6333,41.5538,41.5737,22900.0
2012-01-20 14:40:00,62.8,62.92,62.8,62.91,25900.0,41.5803,41.6598,41.5803,41.6532,25900.0
2012-01-20 14:45:00,62.92,62.96,62.89,62.96,18900.0,41.6598,41.6863,41.6399,41.6863,18900.0
2012-01-20 14:50:00,62.96,63.01,62.95,63.01,22600.0,41.6863,41.7194,41.6796,41.7194,22600.0
2012-01-20 14:55:00,63.01,63.01,62.97,63.0,28800.0,41.7194,41.7194,41.6929,41.7127,28800.0
2012-01-20 15:00:00,63.01,63.02,62.98,63.01,26600.0,41.7194,41.726,41.6995,41.7194,26600.0
2012-01-20 15:05:00,63.01,63.03,63.0,63.02,27000.0,41.7194,41.7326,41.7127,41.726,27000.0
2012-01-20 15:10:00,63.02,63.02,63.0,63.02,21000.0,41.726,41.726,41.7127,41.726,21000.0
2012-01-20 15:15:00,63.02,63.03,62.99,63.0,35300.0,41.726,41.7326,41.7061,41.7127,35300.0
2012-01-20 15:20:00,62.99,63.02,62.98,63.01,22400.0,41.7061,41.726,41.6995,41.7194,22400.0
2012-01-20 15:25:00,63.0,63.01,62.94,62.95,21200.0,41.7127,41.7194,41.673,41.6796,21200.0
2012-01-20 15:30:00,62.95,62.96,62.86,62.87,41400.0,41.6796,41.6863,41.62,41.6267,41400.0
2012-01-20 15:35:00,62.87,62.99,62.85,62.99,38600.0,41.6267,41.7061,41.6134,41.7061,38600.0
2012-01-20 15:40:00,63.0,63.1,62.99,63.1,42600.0,41.7127,41.779,41.7061,41.779,42600.0
2012-01-20 15:45:00,63.1,63.24,63.1,63.21,71500.0,41.779,41.8716,41.779,41.8518,71500.0
2012-01-20 15:50:00,63.2,63.24,63.16,63.24,66100.0,41.8452,41.8716,41.8187,41.8716,66100.0
2012-01-20 15:55:00,63.24,63.29,63.21,63.28,172600.0,41.8716,41.9048,41.8518,41.8981,172600.0
2012-01-23 09:30:00,63.97,64.76,63.97,64.74,135800.0,42.355,42.878,42.355,42.8648,135800.0
2012-01-23 09:35:00,64.75,64.93,64.55,64.85,113300.0,42.8714,42.9906,42.739,42.9376,113300.0
2012-01-23 09:40:00,64.86,65.28,64.85,65.24,68300.0,42.9443,43.2223,42.9376,43.1959,68300.0
2012-01-23 09:45:00,65.24,65.3,64.9,65.2,90900.0,43.1959,43.2356,42.9707,43.1694,90900.0
2012-01-23 09:50:00,65.19,65.32,65.06,65.1,63800.0,43.1628,43.2488,43.0767,43.1032,63800.0
2012-01-23 09:55:00,65.14,65.23,65.02,65.07,32900.0,43.1297,43.1892,43.0502,43.0833,32900.0
2012-01-23 10:00:00,65.04,65.19,65.01,65.13,36100.0,43.0634,43.1628,43.0436,43.123,36100.0
2012-01-23 10:05:00,65.15,65.25,65.06,65.06,26400.0,43.1363,43.2025,43.0767,43.0767,26400.0
2012-01-23 10:10:00,65.06,65.13,64.93,64.93,48400.0,43.0767,43.123,42.9906,42.9906,48400.0
2012-01-23 10:15:00,64.95,65.08,64.93,65.03,59000.0,43.0038,43.0899,42.9906,43.0568,59000.0
2012-01-23 10:20:00,65.02,65.1,64.78,64.81,52200.0,43.0502,43.1032,42.8913,42.9112,52200.0
2012-01-23 10:25:00,64.82,64.87,64.7,64.79,29700.0,42.9178,42.9509,42.8383,42.8979,29700.0
2012-01-23 10:30:00,64.79,64.92,64.76,64.82,59800.0,42.8979,42.984,42.878,42.9178,59800.0
2012-01-23 10:35:00,64.81,65.09,64.81,65.03,30600.0,42.9112,43.0965,42.9112,43.0568,30600.0
2012-01-23 10:40:00,65.02,65.1,64.94,65.07,13900.0,43.0502,43.1032,42.9972,43.0833,13900.0
2012-01-23 10:45:00,65.07,65.13,65.03,65.08,18800.0,43.0833,43.123,43.0568,43.0899,18800.0
2012-01-23 10:50:00,65.09,65.09,64.97,65.06,22900.0,43.0965,43.0965,43.0171,43.0767,22900.0
2012-01-23 10:55:00,65.06,65.11,64.99,65.1,29200.0,43.0767,43.1098,43.0303,43.1032,29200.0
2012-01-23 11:00:00,65.1,65.1,64.99,65.04,16400.0,43.1032,43.1032,43.0303,43.0634,16400.0
2012-01-23 11:05:00,65.06,65.1,64.96,65.03,31600.0,43.0767,43.1032,43.0105,43.0568,31600.0
2012-01-23 11:10:00,65.02,65.09,64.98,65.04,19700.0,43.0502,43.0965,43.0237,43.0634,19700.0
2012-01-23 11:15:00,65.04,65.1,65.03,65.07,34500.0,43.0634,43.1032,43.0568,43.0833,34500.0
2012-01-23 11:20:00,65.06,65.06,64.97,64.98,16600.0,43.0767,43.0767,43.0171,43.0237,16600.0
2012-01-23 11:25:00,64.98,65.12,64.97,65.07,34800.0,43.0237,43.1164,43.0171,43.0833,34800.0
2012-01-23 11:30:00,65.05,65.29,65.01,65.29,40100.0,43.0701,43.229,43.0436,43.229,40100.0
2012-01-23 11:35:00,65.28,65.28,65.0,65.08,40600.0,43.2223,43.2223,43.037,43.0899,40600.0
2012-01-23 11:40:00,65.07,65.09,64.88,64.98,20800.0,43.0833,43.0965,42.9575,43.0237,20800.0
2012-01-23 11:45:00,64.98,65.04,64.89,65.03,18000.0,43.0237,43.0634,42.9641,43.0568,18000.0
2012-01-23 11:50:00,65.03,65.05,64.99,65.0,34600.0,43.0568,43.0701,43.0303,43.037,34600.0
2012-01-23 11:55:00,65.01,65.03,64.95,64.97,15900.0,43.0436,43.0568,43.0038,43.0171,15900.0
2012-01-23 12:00:00,64.98,65.0,64.79,64.82,26100.0,43.0237,43.037,42.8979,42.9178,26100.0
2012-01-23 12:05:00,64.81,64.82,64.63,64.75,34700.0,42.9112,42.9178,42.792,42.8714,34700.0
2012-01-23 12:10:00,64.76,64.88,64.75,64.87,26300.0,42.878,42.9575,42.8714,42.9509,26300.0
2012-01-23 12:15:00,64.87,64.88,64.71,64.76,70500.0,42.9509,42.9575,42.8449,42.878,70500.0
2012-01-23 12:20:00,64.76,64.78,64.72,64.76,37000.0,42.878,42.8913,42.8516,42.878,37000.0
2012-01-23 12:25:00,64.75,64.86,64.75,64.84,65800.0,42.8714,42.9443,42.8714,42.931,65800.0
2012-01-23 12:30:00,64.85,64.85,64.72,64.74,26300.0,42.9376,42.9376,42.8516,42.8648,26300.0
2012-01-23 12:35:00,64.74,64.74,64.64,64.72,13800.0,42.8648,42.8648,42.7986,42.8516,13800.0
2012-01-23 12:40:00,64.72,64.78,64.71,64.74,24400.0,42.8516,42.8913,42.8449,42.8648,24400.0
2012-01-23 12:45:00,64.74,64.82,64.73,64.78,16000.0,42.8648,42.9178,42.8582,42.8913,16000.0
2012-01-23 12:50:00,64.78,64.84,64.76,64.79,14500.0,42.8913,42.931,42.878,42.8979,14500.0
2012-01-23 12:55:00,64.81,64.81,64.69,64.7,12000.0,42.9112,42.9112,42.8317,42.8383,12000.0
2012-01-23 13:00:00,64.68,64.83,64.68,64.78,25600.0,42.8251,42.9244,42.8251,42.8913,25600.0
2012-01-23 13:05:00,64.78,64.91,64.77,64.85,40100.0,42.8913,42.9774,42.8847,42.9376,40100.0
2012-01-23 13:10:00,64.87,64.96,64.86,64.94,19600.0,42.9509,43.0105,42.9443,42.9972,19600.0
2012-01-23 13:15:00,64.94,64.97,64.85,64.87,17300.0,42.9972,43.0171,42.9376,42.9509,17300.0
2012-01-23 13:20:00,64.89,64.96,64.87,64.9,18900.0,42.9641,43.0105,42.9509,42.9707,18900.0
2012-01-23 13:25:00,64.89,64.95,64.88,64.94,8300.0,42.9641,43.0038,42.9575,42.9972,8300.0
2012-01-23 13:30:00,64.95,65.04,64.89,64.96,20000.0,43.0038,43.0634,42.9641,43.0105,20000.0
2012-01-23 13:35:00,64.97,65.03,64.92,64.97,24800.0,43.0171,43.0568,42.984,43.0171,24800.0
2012-01-23 13:40:00,64.97,65.12,64.96,65.03,34900.0,43.0171,43.1164,43.0105,43.0568,34900.0
2012-01-23 13:45:00,65.02,65.17,65.02,65.1,39200.0,43.0502,43.1495,43.0502,43.1032,39200.0
2012-01-23 13:50:00,65.11,65.21,65.0,65.18,23200.0,43.1098,43.176,43.037,43.1561,23200.0
2012-01-23 13:55:00,65.18,65.28,65.15,65.22,37400.0,43.1561,43.2223,43.1363,43.1826,37400.0
2012-01-23 14:00:00,65.22,65.26,65.17,65.25,36800.0,43.1826,43.2091,43.1495,43.2025,36800.0
2012-01-23 14:05:00,65.24,65.26,65.19,65.23,26500.0,43.1959,43.2091,43.1628,43.1892,26500.0
2012-01-23 14:10:00,65.23,65.27,65.1,65.11,23800.0,43.1892,43.2157,43.1032,43.1098,23800.0
2012-01-23 14:15:00,65.11,65.14,65.02,65.06,27700.0,43.1098,43.1297,43.0502,43.0767,27700.0
2012-01-23 14:20:00,65.08,65.15,65.05,65.14,35600.0,43.0899,43.1363,43.0701,43.1297,35600.0
2012-01-23 14:25:00,65.13,65.25,65.1,65.22,21300.0,43.123,43.2025,43.1032,43.1826,21300.0
2012-01-23 14:30:00,65.21,65.29,65.16,65.17,24500.0,43.176,43.229,43.1429,43.1495,24500.0
2012-01-23 14:35:00,65.17,65.22,65.09,65.17,21700.0,43.1495,43.1826,43.0965,43.1495,21700.0
2012-01-23 14:40:00,65.18,65.19,65.06,65.11,45000.0,43.1561,43.1628,43.0767,43.1098,45000.0
2012-01-23 14:45:00,65.11,65.12,64.96,65.05,34200.0,43.1098,43.1164,43.0105,43.0701,34200.0
2012-01-23 14:50:00,65.04,65.14,64.98,65.13,34700.0,43.0634,43.1297,43.0237,43.123,34700.0
2012-01-23 14:55:00,65.13,65.29,65.13,65.29,46500.0,43.123,43.229,43.123,43.229,46500.0
2012-01-23 15:00:00,65.28,65.49,65.25,65.46,83600.0,43.2223,43.3614,43.2025,43.3415,83600.0
2012-01-23 15:05:00,65.45,65.55,65.37,65.44,72200.0,43.3349,43.4011,43.2819,43.3283,72200.0
2012-01-23 15:10:00,65.44,65.65,65.33,65.61,63900.0,43.3283,43.4673,43.2555,43.4408,63900.0
2012-01-23 15:15:00,65.62,65.7,65.48,65.53,54800.0,43.4475,43.5004,43.3548,43.3879,54800.0
2012-01-23 15:20:00,65.53,65.53,65.47,65.53,32400.0,43.3879,43.3879,43.3481,43.3879,32400.0
2012-01-23 15:25:00,65.53,65.55,65.44,65.48,42800.0,43.3879,43.4011,43.3283,43.3548,42800.0
2012-01-23 15:30:00,65.48,65.51,65.4,65.44,46200.0,43.3548,43.3746,43.3018,43.3283,46200.0
2012-01-23 15:35:00,65.45,65.48,65.39,65.4,46200.0,43.3349,43.3548,43.2952,43.3018,46200.0
2012-01-23 15:40:00,65.39,65.48,65.36,65.36,69200.0,43.2952,43.3548,43.2753,43.2753,69200.0
2012-01-23 15:45:00,65.37,65.47,65.36,65.39,111200.0,43.2819,43.3481,43.2753,43.2952,111200.0
2012-01-23 15:50:00,65.38,65.41,65.35,65.36,78500.0,43.2886,43.3084,43.2687,43.2753,78500.0
2012-01-23 15:55:00,65.36,65.36,65.28,65.29,113300.0,43.2753,43.2753,43.2223,43.229,113300.0
2012-01-24 09:30:00,64.73,64.8,64.39,64.42,52400.0,42.8582,42.9045,42.6331,42.6529,52400.0
2012-01-24 09:35:00,64.42,64.52,64.32,64.36,12200.0,42.6529,42.7191,42.5867,42.6132,12200.0
2012-01-24 09:40:00,64.41,64.41,64.15,64.29,25400.0,42.6463,42.6463,42.4742,42.5669,25400.0
2012-01-24 09:45:00,64.3,64.45,64.29,64.38,44200.0,42.5735,42.6728,42.5669,42.6264,44200.0
2012-01-24 09:50:00,64.37,64.37,64.14,64.23,59700.0,42.6198,42.6198,42.4675,42.5271,59700.0
2012-01-24 09:55:00,64.22,64.35,64.15,64.26,20600.0,42.5205,42.6066,42.4742,42.547,20600.0
2012-01-24 10:00:00,64.25,64.45,64.14,64.31,50600.0,42.5404,42.6728,42.4675,42.5801,50600.0
2012-01-24 10:05:00,64.31,64.35,64.25,64.3,25100.0,42.5801,42.6066,42.5404,42.5735,25100.0
2012-01-24 10:10:00,64.3,64.51,64.22,64.49,30800.0,42.5735,42.7125,42.5205,42.6993,30800.0
2012-01-24 10:15:00,64.49,64.59,64.42,64.56,27400.0,42.6993,42.7655,42.6529,42.7456,27400.0
2012-01-24 10:20:00,64.53,64.64,64.48,64.61,25400.0,42.7258,42.7986,42.6927,42.7787,25400.0
2012-01-24 10:25:00,64.64,64.64,64.43,64.43,25400.0,42.7986,42.7986,42.6596,42.6596,25400.0
2012-01-24 10:30:00,64.44,64.63,64.3,64.6,27800.0,42.6662,42.792,42.5735,42.7721,27800.0
2012-01-24 10:35:00,64.61,64.64,64.42,64.46,23000.0,42.7787,42.7986,42.6529,42.6794,23000.0
2012-01-24 10:40:00,64.46,64.58,64.46,64.51,9600.0,42.6794,42.7589,42.6794,42.7125,9600.0
2012-01-24 10:45:00,64.53,64.6,64.53,64.59,7600.0,42.7258,42.7721,42.7258,42.7655,7600.0
2012-01-24 10:50:00,64.6,64.65,64.44,64.54,14400.0,42.7721,42.8052,42.6662,42.7324,14400.0
2012-01-24 10:55:00,64.54,64.57,64.3,64.32,25600.0,42.7324,42.7522,42.5735,42.5867,25600.0
2012-01-24 11:00:00,64.31,64.43,64.3,64.3,25600.0,42.5801,42.6596,42.5735,42.5735,25600.0
2012-01-24 11:05:00,64.29,64.36,64.22,64.29,18400.0,42.5669,42.6132,42.5205,42.5669,18400.0
2012-01-24 11:10:00,64.29,64.5,64.29,64.46,50100.0,42.5669,42.7059,42.5669,42.6794,50100.0
2012-01-24 11:15:00,64.47,64.61,64.45,64.56,63900.0,42.686,42.7787,42.6728,42.7456,63900.0
2012-01-24 11:20:00,64.57,64.62,64.54,64.54,30200.0,42.7522,42.7854,42.7324,42.7324,30200.0
2012-01-24 11:25:00,64.54,64.59,64.48,64.49,18200.0,42.7324,42.7655,42.6927,42.6993,18200.0
2012-01-24 11:30:00,64.5,64.51,64.44,64.47,15500.0,42.7059,42.7125,42.6662,42.686,15500.0
2012-01-24 11:35:00,64.47,64.47,64.32,64.44,12000.0,42.686,42.686,42.5867,42.6662,12000.0
2012-01-24 11:40:00,64.42,64.42,64.29,64.42,28600.0,42.6529,42.6529,42.5669,42.6529,28600.0
2012-01-24 11:45:00,64.43,64.45,64.28,64.28,9500.0,42.6596,42.6728,42.5602,42.5602,9500.0
2012-01-24 11:50:00,64.28,64.41,64.28,64.41,8900.0,42.5602,42.6463,42.5602,42.6463,8900.0
2012-01-24 11:55:00,64.42,64.42,64.29,64.29,9400.0,42.6529,42.6529,42.5669,42.5669,9400.0
2012-01-24 12:00:00,64.29,64.41,64.29,64.32,6900.0,42.5669,42.6463,42.5669,42.5867,6900.0
2012-01-24 12:05:00,64.31,64.51,64.3,64.5,29700.0,42.5801,42.7125,42.5735,42.7059,29700.0
2012-01-24 12:10:00,64.51,64.53,64.44,64.48,14700.0,42.7125,42.7258,42.6662,42.6927,14700.0
2012-01-24 12:15:00,64.5,64.51,64.39,64.44,19100.0,42.7059,42.7125,42.6331,42.6662,19100.0
2012-01-24 12:20:00,64.45,64.49,64.39,64.41,13300.0,42.6728,42.6993,42.6331,42.6463,13300.0
2012-01-24 12:25:00,64.41,64.42,64.31,64.33,19100.0,42.6463,42.6529,42.5801,42.5933,19100.0
2012-01-24 12:30:00,64.34,64.5,64.32,64.46,11800.0,42.6,42.7059,42.5867,42.6794,11800.0
2012-01-24 12:35:00,64.45,64.46,64.3,64.3,9300.0,42.6728,42.6794,42.5735,42.5735,9300.0
2012-01-24 12:40:00,64.32,64.34,64.25,64.25,8900.0,42.5867,42.6,42.5404,42.5404,8900.0
2012-01-24 12:45:00,64.25,64.32,64.25,64.32,8600.0,42.5404,42.5867,42.5404,42.5867,8600.0
2012-01-24 12:50:00,64.31,64.32,64.26,64.27,6700.0,42.5801,42.5867,42.547,42.5536,6700.0
2012-01-24 12:55:00,64.27,64.35,64.26,64.34,6000.0,42.5536,42.6066,42.547,42.6,6000.0
2012-01-24 13:00:00,64.35,64.38,64.31,64.35,7800.0,42.6066,42.6264,42.5801,42.6066,7800.0
2012-01-24 13:05:00,64.35,64.37,64.29,64.31,13000.0,42.6066,42.6198,42.5669,42.5801,13000.0
2012-01-24 13:10:00,64.32,64.32,64.28,64.29,6400.0,42.5867,42.5867,42.5602,42.5669,6400.0
2012-01-24 13:15:00,64.29,64.33,64.24,64.24,11900.0,42.5669,42.5933,42.5338,42.5338,11900.0
2012-01-24 13:20:00,64.22,64.22,64.17,64.2,12600.0,42.5205,42.5205,42.4874,42.5073,12600.0
2012-01-24 13:25:00,64.2,64.27,64.17,64.24,8400.0,42.5073,42.5536,42.4874,42.5338,8400.0
2012-01-24 13:30:00,64.24,64.24,64.2,64.23,7200.0,42.5338,42.5338,42.5073,42.5271,7200.0
2012-01-24 13:35:00,64.22,64.24,64.19,64.23,8900.0,42.5205,42.5338,42.5006,42.5271,8900.0
2012-01-24 13:40:00,64.25,64.32,64.24,64.24,7300.0,42.5404,42.5867,42.5338,42.5338,7300.0
2012-01-24 13:45:00,64.25,64.33,64.25,64.33,9200.0,42.5404,42.5933,42.5404,42.5933,9200.0
2012-01-24 13:50:00,64.33,64.34,64.26,64.26,12300.0,42.5933,42.6,42.547,42.547,12300.0
2012-01-24 13:55:00,64.24,64.32,64.22,64.31,8800.0,42.5338,42.5867,42.5205,42.5801,8800.0
2012-01-24 14:00:00,64.3,64.38,64.26,64.38,16300.0,42.5735,42.6264,42.547,42.6264,16300.0
2012-01-24 14:05:00,64.39,64.42,64.33,64.33,11500.0,42.6331,42.6529,42.5933,42.5933,11500.0
2012-01-24 14:10:00,64.33,64.33,64.24,64.25,12600.0,42.5933,42.5933,42.5338,42.5404,12600.0
2012-01-24 14:15:00,64.25,64.32,64.25,64.27,11600.0,42.5404,42.5867,42.5404,42.5536,11600.0
2012-01-24 14:20:00,64.25,64.25,64.1,64.19,32000.0,42.5404,42.5404,42.4411,42.5006,32000.0
2012-01-24 14:25:00,64.19,64.3,64.18,64.23,13300.0,42.5006,42.5735,42.494,42.5271,13300.0
2012-01-24 14:30:00,64.25,64.25,64.16,64.21,19100.0,42.5404,42.5404,42.4808,42.5139,19100.0
2012-01-24 14:35:00,64.22,64.24,64.18,64.19,11900.0,42.5205,42.5338,42.494,42.5006,11900.0
2012-01-24 14:40:00,64.19,64.29,64.18,64.23,19800.0,42.5006,42.5669,42.494,42.5271,19800.0
2012-01-24 14:45:00,64.23,64.27,64.22,64.24,21900.0,42.5271,42.5536,42.5205,42.5338,21900.0
2012-01-24 14:50:00,64.22,64.28,64.22,64.25,10800.0,42.5205,42.5602,42.5205,42.5404,10800.0
2012-01-24 14:55:00,64.25,64.28,64.22,64.25,19900.0,42.5404,42.5602,42.5205,42.5404,19900.0
2012-01-24 15:00:00,64.23,64.25,64.21,64.22,14200.0,42.5271,42.5404,42.5139,42.5205,14200.0
2012-01-24 15:05:00,64.23,64.23,64.19,64.23,18600.0,42.5271,42.5271,42.5006,42.5271,18600.0
2012-01-24 15:10:00,64.23,64.28,64.2,64.27,38300.0,42.5271,42.5602,42.5073,42.5536,38300.0
2012-01-24 15:15:00,64.27,64.27,64.22,64.23,15700.0,42.5536,42.5536,42.5205,42.5271,15700.0
2012-01-24 15:20:00,64.23,64.24,64.19,64.23,19300.0,42.5271,42.5338,42.5006,42.5271,19300.0
2012-01-24 15:25:00,64.24,64.25,64.22,64.23,31500.0,42.5338,42.5404,42.5205,42.5271,31500.0
2012-01-24 15:30:00,64.23,64.27,64.22,64.27,33600.0,42.5271,42.5536,42.5205,42.5536,33600.0
2012-01-24 15:35:00,64.27,64.27,64.21,64.22,38900.0,42.5536,42.5536,42.5139,42.5205,38900.0
2012-01-24 15:40:00,64.21,64.22,64.1,64.1,40800.0,42.5139,42.5205,42.4411,42.4411,40800.0
2012-01-24 15:45:00,64.11,64.17,64.05,64.08,89400.0,42.4477,42.4874,42.408,42.4278,89400.0
2012-01-24 15:50:00,64.08,64.22,64.08,64.2,60700.0,42.4278,42.5205,42.4278,42.5073,60700.0
2012-01-24 15:55:00,64.19,64.25,64.11,64.17,135800.0,42.5006,42.5404,42.4477,42.4874,135800.0
2012-01-25 09:30:00,63.99,64.07,63.86,64.03,62800.0,42.3682,42.4212,42.2822,42.3947,62800.0
2012-01-25 09:35:00,64.02,64.03,63.65,63.66,32900.0,42.3881,42.3947,42.1431,42.1497,32900.0
2012-01-25 09:40:00,63.66,63.8,63.64,63.71,15600.0,42.1497,42.2424,42.1365,42.1828,15600.0
2012-01-25 09:45:00,63.75,63.89,63.54,63.64,29600.0,42.2093,42.302,42.0703,42.1365,29600.0
2012-01-25 09:50:00,63.64,63.86,63.64,63.68,28900.0,42.1365,42.2822,42.1365,42.163,28900.0
2012-01-25 09:55:00,63.65,63.67,63.55,63.58,26600.0,42.1431,42.1564,42.0769,42.0968,26600.0
2012-01-25 10:00:00,63.55,63.62,63.34,63.58,63700.0,42.0769,42.1232,41.9379,42.0968,63700.0
2012-01-25 10:05:00,63.59,63.8,63.57,63.8,20000.0,42.1034,42.2424,42.0901,42.2424,20000.0
2012-01-25 10:10:00,63.82,63.82,63.66,63.7,36000.0,42.2557,42.2557,42.1497,42.1762,36000.0
2012-01-25 10:15:00,63.71,63.76,63.68,63.7,22200.0,42.1828,42.2159,42.163,42.1762,22200.0
2012-01-25 10:20:00,63.71,63.76,63.61,63.63,21500.0,42.1828,42.2159,42.1166,42.1299,21500.0
2012-01-25 10:25:00,63.66,63.85,63.66,63.82,23900.0,42.1497,42.2755,42.1497,42.2557,23900.0
2012-01-25 10:30:00,63.83,63.88,63.73,63.82,45400.0,42.2623,42.2954,42.1961,42.2557,45400.0
2012-01-25 10:35:00,63.82,63.96,63.79,63.94,57900.0,42.2557,42.3484,42.2358,42.3351,57900.0
2012-01-25 10:40:00,63.95,64.07,63.91,64.02,21700.0,42.3417,42.4212,42.3153,42.3881,21700.0
2012-01-25 10:45:00,64.03,64.14,64.0,64.11,18000.0,42.3947,42.4675,42.3748,42.4477,18000.0
2012-01-25 10:50:00,64.11,64.13,64.03,64.11,23500.0,42.4477,42.4609,42.3947,42.4477,23500.0
2012-01-25 10:55:00,64.11,64.25,64.1,64.21,17400.0,42.4477,42.5404,42.4411,42.5139,17400.0
2012-01-25 11:00:00,64.21,64.33,64.19,64.33,20100.0,42.5139,42.5933,42.5006,42.5933,20100.0
2012-01-25 11:05:00,64.32,64.37,64.18,64.27,19600.0,42.5867,42.6198,42.494,42.5536,19600.0
2012-01-25 11:10:00,64.27,64.45,64.27,64.36,17400.0,42.5536,42.6728,42.5536,42.6132,17400.0
2012-01-25 11:15:00,64.36,64.41,64.3,64.34,18000.0,42.6132,42.6463,42.5735,42.6,18000.0
2012-01-25 11:20:00,64.33,64.52,64.33,64.48,16900.0,42.5933,42.7191,42.5933,42.6927,16900.0
2012-01-25 11:25:00,64.48,64.53,64.43,64.5,24900.0,42.6927,42.7258,42.6596,42.7059,24900.0
2012-01-25 11:30:00,64.5,64.53,64.39,64.52,28200.0,42.7059,42.7258,42.6331,42.7191,28200.0
2012-01-25 11:35:00,64.52,64.52,64.46,64.49,22400.0,42.7191,42.7191,42.6794,42.6993,22400.0
2012-01-25 11:40:00,64.5,64.64,64.5,64.53,23500.0,42.7059,42.7986,42.7059,42.7258,23500.0
2012-01-25 11:45:00,64.53,64.54,64.43,64.45,22300.0,42.7258,42.7324,42.6596,42.6728,22300.0
2012-01-25 11:50:00,64.46,64.52,64.44,64.45,13500.0,42.6794,42.7191,42.6662,42.6728,13500.0
2012-01-25 11:55:00,64.45,64.57,64.44,64.57,11000.0,42.6728,42.7522,42.6662,42.7522,11000.0
2012-01-25 12:00:00,64.56,64.56,64.5,64.5,19900.0,42.7456,42.7456,42.7059,42.7059,19900.0
2012-01-25 12:05:00,64.5,64.54,64.43,64.43,26100.0,42.7059,42.7324,42.6596,42.6596,26100.0
2012-01-25 12:10:00,64.41,64.46,64.37,64.44,10300.0,42.6463,42.6794,42.6198,42.6662,10300.0
2012-01-25 12:15:00,64.42,64.43,64.35,64.37,11800.0,42.6529,42.6596,42.6066,42.6198,11800.0
2012-01-25 12:20:00,64.35,64.35,64.31,64.34,7900.0,42.6066,42.6066,42.5801,42.6,7900.0
2012-01-25 12:25:00,64.33,64.74,64.33,64.62,34200.0,42.5933,42.8648,42.5933,42.7854,34200.0
2012-01-25 12:30:00,64.6,64.73,64.33,64.73,23900.0,42.7721,42.8582,42.5933,42.8582,23900.0
2012-01-25 12:35:00,64.75,64.96,64.69,64.79,35900.0,42.8714,43.0105,42.8317,42.8979,35900.0
2012-01-25 12:40:00,64.78,64.78,64.6,64.65,24400.0,42.8913,42.8913,42.7721,42.8052,24400.0
2012-01-25 12:45:00,64.65,64.8,64.65,64.7,86300.0,42.8052,42.9045,42.8052,42.8383,86300.0
2012-01-25 12:50:00,64.7,64.85,64.54,64.81,32000.0,42.8383,42.9376,42.7324,42.9112,32000.0
2012-01-25 12:55:00,64.77,64.9,64.72,64.79,26100.0,42.8847,42.9707,42.8516,42.8979,26100.0
2012-01-25 13:00:00,64.79,65.1,64.78,65.07,45000.0,42.8979,43.1032,42.8913,43.0833,45000.0
2012-01-25 13:05:00,65.08,65.25,65.05,65.2,23700.0,43.0899,43.2025,43.0701,43.1694,23700.0
2012-01-25 13:10:00,65.2,65.23,65.09,65.22,20700.0,43.1694,43.1892,43.0965,43.1826,20700.0
2012-01-25 13:15:00,65.24,65.46,65.24,65.28,43000.0,43.1959,43.3415,43.1959,43.2223,43000.0
2012-01-25 13:20:00,65.3,65.32,65.2,65.27,12800.0,43.2356,43.2488,43.1694,43.2157,12800.0
2012-01-25 13:25:00,65.24,65.34,65.24,65.29,9900.0,43.1959,43.2621,43.1959,43.229,9900.0
2012-01-25 13:30:00,65.29,65.45,65.23,65.44,24400.0,43.229,43.3349,43.1892,43.3283,24400.0
2012-01-25 13:35:00,65.42,65.49,65.38,65.48,12200.0,43.315,43.3614,43.2886,43.3548,12200.0
2012-01-25 13:40:00,65.48,65.57,65.45,65.54,13900.0,43.3548,43.4144,43.3349,43.3945,13900.0
2012-01-25 13:45:00,65.56,65.62,65.44,65.57,23400.0,43.4077,43.4475,43.3283,43.4144,23400.0
2012-01-25 13:50:00,65.57,65.58,65.48,65.53,16700.0,43.4144,43.421,43.3548,43.3879,16700.0
2012-01-25 13:55:00,65.52,65.58,65.48,65.58,51500.0,43.3813,43.421,43.3548,43.421,51500.0
2012-01-25 14:00:00,65.57,65.59,65.35,65.37,34000.0,43.4144,43.4276,43.2687,43.2819,34000.0
2012-01-25 14:05:00,65.37,65.38,65.17,65.25,27700.0,43.2819,43.2886,43.1495,43.2025,27700.0
2012-01-25 14:10:00,65.25,65.29,65.19,65.22,15800.0,43.2025,43.229,43.1628,43.1826,15800.0
2012-01-25 14:15:00,65.2,65.3,65.14,65.3,17600.0,43.1694,43.2356,43.1297,43.2356,17600.0
2012-01-25 14:20:00,65.31,65.34,65.11,65.24,25400.0,43.2422,43.2621,43.1098,43.1959,25400.0
2012-01-25 14:25:00,65.25,65.25,65.09,65.12,21000.0,43.2025,43.2025,43.0965,43.1164,21000.0
2012-01-25 14:30:00,65.15,65.28,65.15,65.28,11300.0,43.1363,43.2223,43.1363,43.2223,11300.0
2012-01-25 14:35:00,65.29,65.38,65.27,65.37,53000.0,43.229,43.2886,43.2157,43.2819,53000.0
2012-01-25 14:40:00,65.37,65.44,65.3,65.42,23800.0,43.2819,43.3283,43.2356,43.315,23800.0
2012-01-25 14:45:00,65.43,65.57,65.42,65.53,54300.0,43.3217,43.4144,43.315,43.3879,54300.0
2012-01-25 14:50:00,65.51,65.73,65.51,65.7,68500.0,43.3746,43.5203,43.3746,43.5004,68500.0
2012-01-25 14:55:00,65.69,65.79,65.68,65.72,47400.0,43.4938,43.56,43.4872,43.5137,47400.0
2012-01-25 15:00:00,65.72,65.76,65.58,65.66,32700.0,43.5137,43.5402,43.421,43.4739,32700.0
2012-01-25 15:05:00,65.65,65.68,65.61,65.66,20000.0,43.4673,43.4872,43.4408,43.4739,20000.0
2012-01-25 15:10:00,65.64,65.7,65.6,65.7,33500.0,43.4607,43.5004,43.4342,43.5004,33500.0
2012-01-25 15:15:00,65.7,65.77,65.68,65.77,31500.0,43.5004,43.5468,43.4872,43.5468,31500.0
2012-01-25 15:20:00,65.77,65.98,65.77,65.89,47400.0,43.5468,43.6858,43.5468,43.6262,47400.0
2012-01-25 15:25:00,65.89,66.0,65.88,65.97,40400.0,43.6262,43.6991,43.6196,43.6792,40400.0
2012-01-25 15:30:00,65.95,66.1,65.95,66.03,38900.0,43.666,43.7653,43.666,43.7189,38900.0
2012-01-25 15:35:00,66.03,66.15,66.02,66.12,58000.0,43.7189,43.7984,43.7123,43.7785,58000.0
2012-01-25 15:40:00,66.11,66.2,66.11,66.19,44800.0,43.7719,43.8315,43.7719,43.8249,44800.0
2012-01-25 15:45:00,66.19,66.29,66.17,66.27,66000.0,43.8249,43.8911,43.8116,43.8778,66000.0
2012-01-25 15:50:00,66.27,66.27,66.11,66.11,72300.0,43.8778,43.8778,43.7719,43.7719,72300.0
2012-01-25 15:55:00,66.11,66.24,66.11,66.13,95000.0,43.7719,43.858,43.7719,43.7851,95000.0
2012-01-26 09:30:00,66.54,66.61,66.01,66.13,99700.0,44.0566,44.1029,43.7057,43.7851,99700.0
2012-01-26 09:35:00,66.13,66.14,65.67,65.94,47700.0,43.7851,43.7918,43.4806,43.6593,47700.0
2012-01-26 09:40:00,65.97,66.25,65.93,66.06,29400.0,43.6792,43.8646,43.6527,43.7388,29400.0
2012-01-26 09:45:00,66.04,66.29,66.03,66.29,43300.0,43.7255,43.8911,43.7189,43.8911,43300.0
2012-01-26 09:50:00,66.29,66.34,65.85,65.85,59800.0,43.8911,43.9242,43.5997,43.5997,59800.0
2012-01-26 09:55:00,65.89,66.24,65.85,66.24,41600.0,43.6262,43.858,43.5997,43.858,41600.0
2012-01-26 10:00:00,66.22,66.23,65.86,66.11,62200.0,43.8447,43.8513,43.6064,43.7719,62200.0
2012-01-26 10:05:00,66.11,66.11,65.75,65.76,41400.0,43.7719,43.7719,43.5335,43.5402,41400.0
2012-01-26 10:10:00,65.75,65.77,65.56,65.56,32500.0,43.5335,43.5468,43.4077,43.4077,32500.0
2012-01-26 10:15:00,65.55,65.59,65.45,65.45,21400.0,43.4011,43.4276,43.3349,43.3349,21400.0
2012-01-26 10:20:00,65.45,65.45,65.05,65.06,66500.0,43.3349,43.3349,43.0701,43.0767,66500.0
2012-01-26 10:25:00,65.06,65.15,65.0,65.12,44300.0,43.0767,43.1363,43.037,43.1164,44300.0
2012-01-26 10:30:00,65.11,65.5,65.11,65.25,60800.0,43.1098,43.368,43.1098,43.2025,60800.0
2012-01-26 10:35:00,65.22,65.24,65.09,65.14,33600.0,43.1826,43.1959,43.0965,43.1297,33600.0
2012-01-26 10:40:00,65.17,65.2,65.08,65.2,24600.0,43.1495,43.1694,43.0899,43.1694,24600.0
2012-01-26 10:45:00,65.21,65.33,65.18,65.2,22300.0,43.176,43.2555,43.1561,43.1694,22300.0
2012-01-26 10:50:00,65.2,65.4,65.2,65.4,18000.0,43.1694,43.3018,43.1694,43.3018,18000.0
2012-01-26 10:55:00,65.41,65.44,65.23,65.26,20000.0,43.3084,43.3283,43.1892,43.2091,20000.0
2012-01-26 11:00:00,65.25,65.48,65.25,65.48,29700.0,43.2025,43.3548,43.2025,43.3548,29700.0
2012-01-26 11:05:00,65.47,65.48,65.36,65.36,15900.0,43.3481,43.3548,43.2753,43.2753,15900.0
2012-01-26 11:10:00,65.36,65.54,65.35,65.53,12200.0,43.2753,43.3945,43.2687,43.3879,12200.0
2012-01-26 11:15:00,65.53,65.54,65.33,65.41,23900.0,43.3879,43.3945,43.2555,43.3084,23900.0
2012-01-26 11:20:00,65.42,65.46,65.36,65.43,17900.0,43.315,43.3415,43.2753,43.3217,17900.0
2012-01-26 11:25:00,65.46,65.49,65.41,65.46,16900.0,43.3415,43.3614,43.3084,43.3415,16900.0
2012-01-26 11:30:00,65.45,65.53,65.39,65.52,11600.0,43.3349,43.3879,43.2952,43.3813,11600.0
2012-01-26 11:35:00,65.54,65.6,65.43,65.43,36600.0,43.3945,43.4342,43.3217,43.3217,36600.0
2012-01-26 11:40:00,65.44,65.47,65.31,65.31,12000.0,43.3283,43.3481,43.2422,43.2422,12000.0
2012-01-26 11:45:00,65.3,65.34,65.26,65.32,12300.0,43.2356,43.2621,43.2091,43.2488,12300.0
2012-01-26 11:50:00,65.31,65.34,65.17,65.17,37400.0,43.2422,43.2621,43.1495,43.1495,37400.0
2012-01-26 11:55:00,65.17,65.17,64.99,64.99,42700.0,43.1495,43.1495,43.0303,43.0303,42700.0
2012-01-26 12:00:00,64.99,65.01,64.94,65.01,33400.0,43.0303,43.0436,42.9972,43.0436,33400.0
2012-01-26 12:05:00,65.03,65.04,64.94,65.02,11600.0,43.0568,43.0634,42.9972,43.0502,11600.0
2012-01-26 12:10:00,65.0,65.06,64.93,64.93,15800.0,43.037,43.0767,42.9906,42.9906,15800.0
2012-01-26 12:15:00,64.92,64.95,64.8,64.93,18700.0,42.984,43.0038,42.9045,42.9906,18700.0
2012-01-26 12:20:00,64.95,65.11,64.91,65.09,25300.0,43.0038,43.1098,42.9774,43.0965,25300.0
2012-01-26 12:25:00,65.09,65.12,65.06,65.1,13000.0,43.0965,43.1164,43.0767,43.1032,13000.0
2012-01-26 12:30:00,65.09,65.14,65.06,65.13,12800.0,43.0965,43.1297,43.0767,43.123,12800.0
2012-01-26 12:35:00,65.12,65.16,65.06,65.07,10900.0,43.1164,43.1429,43.0767,43.0833,10900.0
2012-01-26 12:40:00,65.06,65.11,65.0,65.01,33500.0,43.0767,43.1098,43.037,43.0436,33500.0
2012-01-26 12:45:00,65.01,65.09,65.01,65.04,19000.0,43.0436,43.0965,43.0436,43.0634,19000.0
2012-01-26 12:50:00,65.03,65.19,65.0,65.17,17500.0,43.0568,43.1628,43.037,43.1495,17500.0
2012-01-26 12:55:00,65.16,65.26,65.11,65.26,8900.0,43.1429,43.2091,43.1098,43.2091,8900.0
2012-01-26 13:00:00,65.24,65.37,65.19,65.37,29000.0,43.1959,43.2819,43.1628,43.2819,29000.0
2012-01-26 13:05:00,65.39,65.43,65.31,65.31,28200.0,43.2952,43.3217,43.2422,43.2422,28200.0
2012-01-26 13:10:00,65.3,65.5,65.29,65.48,21100.0,43.2356,43.368,43.229,43.3548,21100.0
2012-01-26 13:15:00,65.47,65.54,65.43,65.43,18400.0,43.3481,43.3945,43.3217,43.3217,18400.0
2012-01-26 13:20:00,65.43,65.55,65.43,65.52,20300.0,43.3217,43.4011,43.3217,43.3813,20300.0
2012-01-26 13:25:00,65.51,65.62,65.46,65.49,54000.0,43.3746,43.4475,43.3415,43.3614,54000.0
2012-01-26 13:30:00,65.5,65.57,65.5,65.51,23100.0,43.368,43.4144,43.368,43.3746,23100.0
2012-01-26 13:35:00,65.51,65.52,65.22,65.3,30100.0,43.3746,43.3813,43.1826,43.2356,30100.0
2012-01-26 13:40:00,65.3,65.34,65.21,65.3,28500.0,43.2356,43.2621,43.176,43.2356,28500.0
2012-01-26 13:45:00,65.31,65.47,65.31,65.31,84800.0,43.2422,43.3481,43.2422,43.2422,84800.0
2012-01-26 13:50:00,65.31,65.32,65.19,65.28,41800.0,43.2422,43.2488,43.1628,43.2223,41800.0
2012-01-26 13:55:00,65.26,65.26,65.12,65.18,17800.0,43.2091,43.2091,43.1164,43.1561,17800.0
2012-01-26 14:00:00,65.16,65.17,65.03,65.1,24800.0,43.1429,43.1495,43.0568,43.1032,24800.0
2012-01-26 14:05:00,65.11,65.11,64.95,65.06,33500.0,43.1098,43.1098,43.0038,43.0767,33500.0
2012-01-26 14:10:00,65.07,65.08,64.91,64.98,21400.0,43.0833,43.0899,42.9774,43.0237,21400.0
2012-01-26 14:15:00,64.98,65.05,64.85,64.9,32400.0,43.0237,43.0701,42.9376,42.9707,32400.0
2012-01-26 14:20:00,64.88,64.88,64.54,64.57,67500.0,42.9575,42.9575,42.7324,42.7522,67500.0
2012-01-26 14:25:00,64.58,64.8,64.57,64.75,46300.0,42.7589,42.9045,42.7522,42.8714,46300.0
2012-01-26 14:30:00,64.75,64.86,64.71,64.86,42700.0,42.8714,42.9443,42.8449,42.9443,42700.0
2012-01-26 14:35:00,64.86,64.88,64.76,64.8,46900.0,42.9443,42.9575,42.878,42.9045,46900.0
2012-01-26 14:40:00,64.81,64.83,64.7,64.8,38500.0,42.9112,42.9244,42.8383,42.9045,38500.0
2012-01-26 14:45:00,64.8,65.02,64.78,65.01,50900.0,42.9045,43.0502,42.8913,43.0436,50900.0
2012-01-26 14:50:00,65.02,65.22,65.02,65.13,54700.0,43.0502,43.1826,43.0502,43.123,54700.0
2012-01-26 14:55:00,65.12,65.24,65.11,65.14,83900.0,43.1164,43.1959,43.1098,43.1297,83900.0
2012-01-26 15:00:00,65.15,65.24,65.07,65.2,126600.0,43.1363,43.1959,43.0833,43.1694,126600.0
2012-01-26 15:05:00,65.2,65.22,65.06,65.15,48000.0,43.1694,43.1826,43.0767,43.1363,48000.0
2012-01-26 15:10:00,65.15,65.21,64.97,64.97,72500.0,43.1363,43.176,43.0171,43.0171,72500.0
2012-01-26 15:15:00,64.97,65.01,64.78,64.86,55100.0,43.0171,43.0436,42.8913,42.9443,55100.0
2012-01-26 15:20:00,64.86,64.86,64.64,64.67,39600.0,42.9443,42.9443,42.7986,42.8185,39600.0
2012-01-26 15:25:00,64.66,64.8,64.54,64.56,71700.0,42.8118,42.9045,42.7324,42.7456,71700.0
2012-01-26 15:30:00,64.57,64.79,64.55,64.78,48900.0,42.7522,42.8979,42.739,42.8913,48900.0
2012-01-26 15:35:00,64.76,64.81,64.67,64.8,60900.0,42.878,42.9112,42.8185,42.9045,60900.0
2012-01-26 15:40:00,64.8,64.91,64.75,64.82,50100.0,42.9045,42.9774,42.8714,42.9178,50100.0
2012-01-26 15:45:00,64.81,64.97,64.76,64.89,67500.0,42.9112,43.0171,42.878,42.9641,67500.0
2012-01-26 15:50:00,64.89,64.91,64.74,64.78,58900.0,42.9641,42.9774,42.8648,42.8913,58900.0
2012-01-26 15:55:00,64.78,64.86,64.75,64.83,119500.0,42.8913,42.9443,42.8714,42.9244,119500.0
2012-01-27 09:30:00,64.49,64.93,64.45,64.93,37400.0,42.6993,42.9906,42.6728,42.9906,37400.0
2012-01-27 09:35:00,64.91,65.04,64.46,64.55,63300.0,42.9774,43.0634,42.6794,42.739,63300.0
2012-01-27 09:40:00,64.56,64.92,64.47,64.92,53600.0,42.7456,42.984,42.686,42.984,53600.0
2012-01-27 09:45:00,64.94,65.09,64.81,64.81,27200.0,42.9972,43.0965,42.9112,42.9112,27200.0
2012-01-27 09:50:00,64.79,64.86,64.67,64.84,24800.0,42.8979,42.9443,42.8185,42.931,24800.0
2012-01-27 09:55:00,64.84,65.08,64.81,64.91,24100.0,42.931,43.0899,42.9112,42.9774,24100.0
2012-01-27 10:00:00,64.92,65.05,64.72,64.74,23000.0,42.984,43.0701,42.8516,42.8648,23000.0
2012-01-27 10:05:00,64.72,64.82,64.65,64.82,16000.0,42.8516,42.9178,42.8052,42.9178,16000.0
2012-01-27 10:10:00,64.82,64.94,64.7,64.93,8000.0,42.9178,42.9972,42.8383,42.9906,8000.0
2012-01-27 10:15:00,64.95,65.03,64.88,64.92,17600.0,43.0038,43.0568,42.9575,42.984,17600.0
2012-01-27 10:20:00,64.9,65.15,64.84,65.1,19300.0,42.9707,43.1363,42.931,43.1032,19300.0
2012-01-27 10:25:00,65.11,65.19,64.97,65.15,18600.0,43.1098,43.1628,43.0171,43.1363,18600.0
2012-01-27 10:30:00,65.16,65.31,65.12,65.16,16600.0,43.1429,43.2422,43.1164,43.1429,16600.0
2012-01-27 10:35:00,65.16,65.16,64.89,65.08,21000.0,43.1429,43.1429,42.9641,43.0899,21000.0
2012-01-27 10:40:00,65.05,65.07,64.88,64.93,8700.0,43.0701,43.0833,42.9575,42.9906,8700.0
2012-01-27 10:45:00,64.96,64.98,64.77,64.81,17900.0,43.0105,43.0237,42.8847,42.9112,17900.0
2012-01-27 10:50:00,64.8,64.82,64.71,64.73,16500.0,42.9045,42.9178,42.8449,42.8582,16500.0
2012-01-27 10:55:00,64.74,64.76,64.57,64.72,23200.0,42.8648,42.878,42.7522,42.8516,23200.0
2012-01-27 11:00:00,64.73,64.77,64.56,64.65,21800.0,42.8582,42.8847,42.7456,42.8052,21800.0
2012-01-27 11:05:00,64.63,64.7,64.57,64.62,13900.0,42.792,42.8383,42.7522,42.7854,13900.0
2012-01-27 11:10:00,64.63,64.64,64.52,64.54,8900.0,42.792,42.7986,42.7191,42.7324,8900.0
2012-01-27 11:15:00,64.54,64.74,64.54,64.68,16100.0,42.7324,42.8648,42.7324,42.8251,16100.0
2012-01-27 11:20:00,64.68,64.75,64.65,64.65,10400.0,42.8251,42.8714,42.8052,42.8052,10400.0
2012-01-27 11:25:00,64.65,64.8,64.63,64.76,13700.0,42.8052,42.9045,42.792,42.878,13700.0
2012-01-27 11:30:00,64.73,64.73,64.58,64.59,10100.0,42.8582,42.8582,42.7589,42.7655,10100.0
2012-01-27 11:35:00,64.57,64.73,64.53,64.69,36000.0,42.7522,42.8582,42.7258,42.8317,36000.0
2012-01-27 11:40:00,64.69,64.77,64.6,64.61,11500.0,42.8317,42.8847,42.7721,42.7787,11500.0
2012-01-27 11:45:00,64.63,64.75,64.61,64.69,11000.0,42.792,42.8714,42.7787,42.8317,11000.0
2012-01-27 11:50:00,64.69,64.73,64.64,64.73,11100.0,42.8317,42.8582,42.7986,42.8582,11100.0
2012-01-27 11:55:00,64.73,64.82,64.73,64.74,18800.0,42.8582,42.9178,42.8582,42.8648,18800.0
2012-01-27 12:00:00,64.75,64.9,64.74,64.85,17200.0,42.8714,42.9707,42.8648,42.9376,17200.0
2012-01-27 12:05:00,64.85,64.93,64.79,64.86,38400.0,42.9376,42.9906,42.8979,42.9443,38400.0
2012-01-27 12:10:00,64.85,64.91,64.77,64.91,24100.0,42.9376,42.9774,42.8847,42.9774,24100.0
2012-01-27 12:15:00,64.91,65.01,64.81,65.0,26200.0,42.9774,43.0436,42.9112,43.037,26200.0
2012-01-27 12:20:00,65.0,65.05,64.98,65.0,13700.0,43.037,43.0701,43.0237,43.037,13700.0
2012-01-27 12:25:00,65.02,65.02,64.9,64.91,18400.0,43.0502,43.0502,42.9707,42.9774,18400.0
2012-01-27 12:30:00,64.9,64.91,64.81,64.89,21800.0,42.9707,42.9774,42.9112,42.9641,21800.0
2012-01-27 12:35:00,64.89,64.96,64.88,64.88,21400.0,42.9641,43.0105,42.9575,42.9575,21400.0
2012-01-27 12:40:00,64.88,64.93,64.85,64.92,12800.0,42.9575,42.9906,42.9376,42.984,12800.0
2012-01-27 12:45:00,64.93,64.94,64.75,64.8,27800.0,42.9906,42.9972,42.8714,42.9045,27800.0
2012-01-27 12:50:00,64.79,64.79,64.64,64.68,6200.0,42.8979,42.8979,42.7986,42.8251,6200.0
2012-01-27 12:55:00,64.68,64.76,64.58,64.62,43700.0,42.8251,42.878,42.7589,42.7854,43700.0
2012-01-27 13:00:00,64.65,64.75,64.57,64.72,11100.0,42.8052,42.8714,42.7522,42.8516,11100.0
2012-01-27 13:05:00,64.73,64.81,64.69,64.81,5400.0,42.8582,42.9112,42.8317,42.9112,5400.0
2012-01-27 13:10:00,64.82,64.82,64.7,64.75,9300.0,42.9178,42.9178,42.8383,42.8714,9300.0
2012-01-27 13:15:00,64.73,64.92,64.73,64.87,11500.0,42.8582,42.984,42.8582,42.9509,11500.0
2012-01-27 13:20:00,64.85,64.9,64.76,64.76,7400.0,42.9376,42.9707,42.878,42.878,7400.0
2012-01-27 13:25:00,64.76,64.84,64.73,64.75,8500.0,42.878,42.931,42.8582,42.8714,8500.0
2012-01-27 13:30:00,64.76,64.82,64.68,64.8,10600.0,42.878,42.9178,42.8251,42.9045,10600.0
2012-01-27 13:35:00,64.81,64.92,64.81,64.88,16100.0,42.9112,42.984,42.9112,42.9575,16100.0
2012-01-27 13:40:00,64.89,64.94,64.86,64.88,12500.0,42.9641,42.9972,42.9443,42.9575,12500.0
2012-01-27 13:45:00,64.88,64.91,64.78,64.79,31200.0,42.9575,42.9774,42.8913,42.8979,31200.0
2012-01-27 13:50:00,64.81,64.88,64.78,64.88,13000.0,42.9112,42.9575,42.8913,42.9575,13000.0
2012-01-27 13:55:00,64.88,64.89,64.8,64.87,29300.0,42.9575,42.9641,42.9045,42.9509,29300.0
2012-01-27 14:00:00,64.88,64.92,64.76,64.8,18500.0,42.9575,42.984,42.878,42.9045,18500.0
2012-01-27 14:05:00,64.8,64.81,64.74,64.74,19100.0,42.9045,42.9112,42.8648,42.8648,19100.0
2012-01-27 14:10:00,64.75,64.77,64.64,64.66,24000.0,42.8714,42.8847,42.7986,42.8118,24000.0
2012-01-27 14:15:00,64.65,64.74,64.61,64.67,9100.0,42.8052,42.8648,42.7787,42.8185,9100.0
2012-01-27 14:20:00,64.67,64.7,64.61,64.65,13400.0,42.8185,42.8383,42.7787,42.8052,13400.0
2012-01-27 14:25:00,64.63,64.63,64.55,64.6,32000.0,42.792,42.792,42.739,42.7721,32000.0
2012-01-27 14:30:00,64.6,64.69,64.6,64.65,15200.0,42.7721,42.8317,42.7721,42.8052,15200.0
2012-01-27 14:35:00,64.65,64.74,64.59,64.74,19800.0,42.8052,42.8648,42.7655,42.8648,19800.0
2012-01-27 14:40:00,64.74,64.76,64.69,64.74,17900.0,42.8648,42.878,42.8317,42.8648,17900.0
2012-01-27 14:45:00,64.76,64.79,64.69,64.79,12800.0,42.878,42.8979,42.8317,42.8979,12800.0
2012-01-27 14:50:00,64.75,64.8,64.74,64.8,9100.0,42.8714,42.9045,42.8648,42.9045,9100.0
2012-01-27 14:55:00,64.8,64.89,64.79,64.87,13400.0,42.9045,42.9641,42.8979,42.9509,13400.0
2012-01-27 15:00:00,64.87,64.92,64.86,64.87,32300.0,42.9509,42.984,42.9443,42.9509,32300.0
2012-01-27 15:05:00,64.89,64.92,64.86,64.89,21300.0,42.9641,42.984,42.9443,42.9641,21300.0
2012-01-27 15:10:00,64.91,64.99,64.89,64.99,16600.0,42.9774,43.0303,42.9641,43.0303,16600.0
2012-01-27 15:15:00,64.99,65.04,64.98,65.01,25400.0,43.0303,43.0634,43.0237,43.0436,25400.0
2012-01-27 15:20:00,65.01,65.19,65.0,65.07,39500.0,43.0436,43.1628,43.037,43.0833,39500.0
2012-01-27 15:25:00,65.06,65.15,65.01,65.01,33700.0,43.0767,43.1363,43.0436,43.0436,33700.0
2012-01-27 15:30:00,65.03,65.16,65.02,65.05,40200.0,43.0568,43.1429,43.0502,43.0701,40200.0
2012-01-27 15:35:00,65.04,65.33,65.03,65.3,77700.0,43.0634,43.2555,43.0568,43.2356,77700.0
2012-01-27 15:40:00,65.3,65.3,65.09,65.18,76900.0,43.2356,43.2356,43.0965,43.1561,76900.0
2012-01-27 15:45:00,65.17,65.22,65.08,65.16,88900.0,43.1495,43.1826,43.0899,43.1429,88900.0
2012-01-27 15:50:00,65.15,65.21,65.1,65.15,43000.0,43.1363,43.176,43.1032,43.1363,43000.0
2012-01-27 15:55:00,65.15,65.16,65.01,65.01,122500.0,43.1363,43.1429,43.0436,43.0436,122500.0
2012-01-30 09:30:00,64.32,64.5,64.0,64.05,66100.0,42.5867,42.7059,42.3748,42.408,66100.0
2012-01-30 09:35:00,64.03,64.14,63.89,64.14,26700.0,42.3947,42.4675,42.302,42.4675,26700.0
2012-01-30 09:40:00,64.13,64.13,63.85,64.1,18900.0,42.4609,42.4609,42.2755,42.4411,18900.0
2012-01-30 09:45:00,64.09,64.13,63.88,63.91,35300.0,42.4344,42.4609,42.2954,42.3153,35300.0
2012-01-30 09:50:00,63.89,63.89,63.68,63.76,41800.0,42.302,42.302,42.163,42.2159,41800.0
2012-01-30 09:55:00,63.73,64.04,63.69,63.9,46200.0,42.1961,42.4013,42.1696,42.3086,46200.0
2012-01-30 10:00:00,63.87,63.92,63.72,63.74,28600.0,42.2888,42.3219,42.1895,42.2027,28600.0
2012-01-30 10:05:00,63.74,63.8,63.52,63.62,50200.0,42.2027,42.2424,42.057,42.1232,50200.0
2012-01-30 10:10:00,63.62,63.63,63.51,63.55,18600.0,42.1232,42.1299,42.0504,42.0769,18600.0
2012-01-30 10:15:00,63.54,63.73,63.54,63.67,18600.0,42.0703,42.1961,42.0703,42.1564,18600.0
2012-01-30 10:20:00,63.65,63.76,63.63,63.73,12100.0,42.1431,42.2159,42.1299,42.1961,12100.0
2012-01-30 10:25:00,63.72,63.74,63.56,63.63,13900.0,42.1895,42.2027,42.0835,42.1299,13900.0
2012-01-30 10:30:00,63.62,63.72,63.59,63.67,13800.0,42.1232,42.1895,42.1034,42.1564,13800.0
2012-01-30 10:35:00,63.68,63.75,63.67,63.68,14600.0,42.163,42.2093,42.1564,42.163,14600.0
2012-01-30 10:40:00,63.68,63.73,63.63,63.71,19200.0,42.163,42.1961,42.1299,42.1828,19200.0
2012-01-30 10:45:00,63.73,63.9,63.71,63.9,25100.0,42.1961,42.3086,42.1828,42.3086,25100.0
2012-01-30 10:50:00,63.87,64.01,63.83,63.98,49900.0,42.2888,42.3815,42.2623,42.3616,49900.0
2012-01-30 10:55:00,63.98,64.11,63.97,64.11,19200.0,42.3616,42.4477,42.355,42.4477,19200.0
2012-01-30 11:00:00,64.11,64.25,64.09,64.15,30100.0,42.4477,42.5404,42.4344,42.4742,30100.0
2012-01-30 11:05:00,64.16,64.18,64.07,64.13,9800.0,42.4808,42.494,42.4212,42.4609,9800.0
2012-01-30 11:10:00,64.12,64.19,64.06,64.08,15100.0,42.4543,42.5006,42.4146,42.4278,15100.0
2012-01-30 11:15:00,64.06,64.16,64.02,64.16,14100.0,42.4146,42.4808,42.3881,42.4808,14100.0
2012-01-30 11:20:00,64.15,64.18,64.13,64.17,6900.0,42.4742,42.494,42.4609,42.4874,6900.0
2012-01-30 11:25:00,64.17,64.2,64.15,64.16,10100.0,42.4874,42.5073,42.4742,42.4808,10100.0
2012-01-30 11:30:00,64.11,64.19,64.1,64.19,8800.0,42.4477,42.5006,42.4411,42.5006,8800.0
2012-01-30 11:35:00,64.19,64.28,64.18,64.21,34100.0,42.5006,42.5602,42.494,42.5139,34100.0
2012-01-30 11:40:00,64.24,64.25,64.12,64.12,13500.0,42.5338,42.5404,42.4543,42.4543,13500.0
2012-01-30 11:45:00,64.12,64.13,64.04,64.05,11000.0,42.4543,42.4609,42.4013,42.408,11000.0
2012-01-30 11:50:00,64.04,64.13,64.02,64.1,9200.0,42.4013,42.4609,42.3881,42.4411,9200.0
2012-01-30 11:55:00,64.09,64.09,64.0,64.05,9600.0,42.4344,42.4344,42.3748,42.408,9600.0
2012-01-30 12:00:00,64.05,64.13,64.05,64.12,7800.0,42.408,42.4609,42.408,42.4543,7800.0
2012-01-30 12:05:00,64.14,64.15,64.11,64.13,9700.0,42.4675,42.4742,42.4477,42.4609,9700.0
2012-01-30 12:10:00,64.13,64.18,64.13,64.14,5700.0,42.4609,42.494,42.4609,42.4675,5700.0
2012-01-30 12:15:00,64.15,64.19,64.09,64.11,20700.0,42.4742,42.5006,42.4344,42.4477,20700.0
2012-01-30 12:20:00,64.09,64.15,64.03,64.14,21000.0,42.4344,42.4742,42.3947,42.4675,21000.0
2012-01-30 12:25:00,64.14,64.18,64.1,64.13,15100.0,42.4675,42.494,42.4411,42.4609,15100.0
2012-01-30 12:30:00,64.12,64.18,64.1,64.14,8000.0,42.4543,42.494,42.4411,42.4675,8000.0
2012-01-30 12:35:00,64.12,64.13,64.05,64.13,10900.0,42.4543,42.4609,42.408,42.4609,10900.0
2012-01-30 12:40:00,64.13,64.19,64.12,64.12,14300.0,42.4609,42.5006,42.4543,42.4543,14300.0
2012-01-30 12:45:00,64.11,64.12,64.04,64.08,7400.0,42.4477,42.4543,42.4013,42.4278,7400.0
2012-01-30 12:50:00,64.1,64.1,64.03,64.08,5500.0,42.4411,42.4411,42.3947,42.4278,5500.0
2012-01-30 12:55:00,64.1,64.22,64.08,64.18,22000.0,42.4411,42.5205,42.4278,42.494,22000.0
2012-01-30 13:00:00,64.18,64.19,64.09,64.13,15300.0,42.494,42.5006,42.4344,42.4609,15300.0
2012-01-30 13:05:00,64.14,64.14,64.08,64.09,7000.0,42.4675,42.4675,42.4278,42.4344,7000.0
2012-01-30 13:10:00,64.1,64.15,64.04,64.15,14500.0,42.4411,42.4742,42.4013,42.4742,14500.0
2012-01-30 13:15:00,64.15,64.17,64.1,64.15,10200.0,42.4742,42.4874,42.4411,42.4742,10200.0
2012-01-30 13:20:00,64.17,64.29,64.13,64.29,13800.0,42.4874,42.5669,42.4609,42.5669,13800.0
2012-01-30 13:25:00,64.29,64.35,64.28,64.35,38900.0,42.5669,42.6066,42.5602,42.6066,38900.0
2012-01-30 13:30:00,64.35,64.36,64.27,64.34,19700.0,42.6066,42.6132,42.5536,42.6,19700.0
2012-01-30 13:35:00,64.35,64.46,64.33,64.45,21200.0,42.6066,42.6794,42.5933,42.6728,21200.0
2012-01-30 13:40:00,64.45,64.53,64.43,64.49,23200.0,42.6728,42.7258,42.6596,42.6993,23200.0
2012-01-30 13:45:00,64.49,64.58,64.45,64.47,27700.0,42.6993,42.7589,42.6728,42.686,27700.0
2012-01-30 13:50:00,64.48,64.5,64.39,64.47,31400.0,42.6927,42.7059,42.6331,42.686,31400.0
2012-01-30 13:55:00,64.47,64.52,64.46,64.49,5800.0,42.686,42.7191,42.6794,42.6993,5800.0
2012-01-30 14:00:00,64.48,64.52,64.46,64.47,16200.0,42.6927,42.7191,42.6794,42.686,16200.0
2012-01-30 14:05:00,64.49,64.57,64.47,64.55,13500.0,42.6993,42.7522,42.686,42.739,13500.0
2012-01-30 14:10:00,64.56,64.69,64.55,64.65,23700.0,42.7456,42.8317,42.739,42.8052,23700.0
2012-01-30 14:15:00,64.65,64.73,64.65,64.71,7000.0,42.8052,42.8582,42.8052,42.8449,7000.0
2012-01-30 14:20:00,64.71,64.72,64.67,64.67,7200.0,42.8449,42.8516,42.8185,42.8185,7200.0
2012-01-30 14:25:00,64.67,64.71,64.66,64.69,12300.0,42.8185,42.8449,42.8118,42.8317,12300.0
2012-01-30 14:30:00,64.69,64.74,64.66,64.72,11000.0,42.8317,42.8648,42.8118,42.8516,11000.0
2012-01-30 14:35:00,64.72,64.8,64.72,64.77,15900.0,42.8516,42.9045,42.8516,42.8847,15900.0
2012-01-30 14:40:00,64.76,64.88,64.76,64.83,9000.0,42.878,42.9575,42.878,42.9244,9000.0
2012-01-30 14:45:00,64.84,64.89,64.72,64.75,11500.0,42.931,42.9641,42.8516,42.8714,11500.0
2012-01-30 14:50:00,64.74,64.79,64.69,64.7,11500.0,42.8648,42.8979,42.8317,42.8383,11500.0
2012-01-30 14:55:00,64.7,64.75,64.68,64.7,12100.0,42.8383,42.8714,42.8251,42.8383,12100.0
2012-01-30 15:00:00,64.72,64.72,64.56,64.56,18300.0,42.8516,42.8516,42.7456,42.7456,18300.0
2012-01-30 15:05:00,64.56,64.67,64.55,64.59,25200.0,42.7456,42.8185,42.739,42.7655,25200.0
2012-01-30 15:10:00,64.59,64.69,64.58,64.65,12500.0,42.7655,42.8317,42.7589,42.8052,12500.0
2012-01-30 15:15:00,64.65,64.73,64.65,64.69,8500.0,42.8052,42.8582,42.8052,42.8317,8500.0
2012-01-30 15:20:00,64.66,64.74,64.64,64.72,13900.0,42.8118,42.8648,42.7986,42.8516,13900.0
2012-01-30 15:25:00,64.72,64.78,64.69,64.77,11600.0,42.8516,42.8913,42.8317,42.8847,11600.0
2012-01-30 15:30:00,64.77,64.83,64.72,64.74,18600.0,42.8847,42.9244,42.8516,42.8648,18600.0
2012-01-30 15:35:00,64.72,64.74,64.59,64.61,31700.0,42.8516,42.8648,42.7655,42.7787,31700.0
2012-01-30 15:40:00,64.63,64.71,64.54,64.62,33400.0,42.792,42.8449,42.7324,42.7854,33400.0
2012-01-30 15:45:00,64.6,64.74,64.54,64.74,31700.0,42.7721,42.8648,42.7324,42.8648,31700.0
2012-01-30 15:50:00,64.73,64.73,64.62,64.63,63000.0,42.8582,42.8582,42.7854,42.792,63000.0
2012-01-30 15:55:00,64.64,64.66,64.54,64.63,164200.0,42.7986,42.8118,42.7324,42.792,164200.0
2012-01-31 09:30:00,65.11,65.25,64.82,64.92,64300.0,43.1098,43.2025,42.9178,42.984,64300.0
2012-01-31 09:35:00,64.9,64.95,64.67,64.88,38300.0,42.9707,43.0038,42.8185,42.9575,38300.0
2012-01-31 09:40:00,64.87,64.92,64.64,64.78,31300.0,42.9509,42.984,42.7986,42.8913,31300.0
2012-01-31 09:45:00,64.73,64.88,64.68,64.68,36200.0,42.8582,42.9575,42.8251,42.8251,36200.0
2012-01-31 09:50:00,64.7,64.79,64.55,64.55,52300.0,42.8383,42.8979,42.739,42.739,52300.0
2012-01-31 09:55:00,64.53,64.64,64.49,64.51,56900.0,42.7258,42.7986,42.6993,42.7125,56900.0
2012-01-31 10:00:00,64.48,64.52,64.07,64.08,51600.0,42.6927,42.7191,42.4212,42.4278,51600.0
2012-01-31 10:05:00,64.09,64.09,63.98,64.07,29000.0,42.4344,42.4344,42.3616,42.4212,29000.0
2012-01-31 10:10:00,64.06,64.19,64.01,64.07,16800.0,42.4146,42.5006,42.3815,42.4212,16800.0
2012-01-31 10:15:00,64.1,64.29,64.08,64.12,38900.0,42.4411,42.5669,42.4278,42.4543,38900.0
2012-01-31 10:20:00,64.17,64.27,64.16,64.27,12100.0,42.4874,42.5536,42.4808,42.5536,12100.0
2012-01-31 10:25:00,64.3,64.42,64.18,64.23,28100.0,42.5735,42.6529,42.494,42.5271,28100.0
2012-01-31 10:30:00,64.23,64.33,64.18,64.25,15000.0,42.5271,42.5933,42.494,42.5404,15000.0
2012-01-31 10:35:00,64.27,64.29,63.99,64.02,66800.0,42.5536,42.5669,42.3682,42.3881,66800.0
2012-01-31 10:40:00,64.03,64.22,64.03,64.16,22100.0,42.3947,42.5205,42.3947,42.4808,22100.0
2012-01-31 10:45:00,64.13,64.14,64.0,64.06,19400.0,42.4609,42.4675,42.3748,42.4146,19400.0
2012-01-31 10:50:00,64.05,64.06,63.88,64.05,35700.0,42.408,42.4146,42.2954,42.408,35700.0
2012-01-31 10:55:00,64.04,64.08,63.95,64.07,20000.0,42.4013,42.4278,42.3417,42.4212,20000.0
2012-01-31 11:00:00,64.08,64.32,64.07,64.31,80000.0,42.4278,42.5867,42.4212,42.5801,80000.0
2012-01-31 11:05:00,64.31,64.33,64.04,64.08,18600.0,42.5801,42.5933,42.4013,42.4278,18600.0
2012-01-31 11:10:00,64.07,64.08,63.81,63.87,37700.0,42.4212,42.4278,42.249,42.2888,37700.0
2012-01-31 11:15:00,63.88,64.06,63.88,63.97,20200.0,42.2954,42.4146,42.2954,42.355,20200.0
2012-01-31 11:20:00,63.98,64.05,63.94,64.04,10400.0,42.3616,42.408,42.3351,42.4013,10400.0
2012-01-31 11:25:00,64.05,64.14,64.0,64.04,9100.0,42.408,42.4675,42.3748,42.4013,9100.0
2012-01-31 11:30:00,64.04,64.05,63.93,63.93,28600.0,42.4013,42.408,42.3285,42.3285,28600.0
2012-01-31 11:35:00,63.94,64.0,63.89,64.0,11800.0,42.3351,42.3748,42.302,42.3748,11800.0
2012-01-31 11:40:00,63.99,63.99,63.89,63.9,8900.0,42.3682,42.3682,42.302,42.3086,8900.0
2012-01-31 11:45:00,63.93,63.99,63.88,63.98,47300.0,42.3285,42.3682,42.2954,42.3616,47300.0
2012-01-31 11:50:00,63.98,64.03,63.9,63.93,25000.0,42.3616,42.3947,42.3086,42.3285,25000.0
2012-01-31 11:55:00,63.94,64.08,63.93,64.04,25300.0,42.3351,42.4278,42.3285,42.4013,25300.0
2012-01-31 12:00:00,64.02,64.03,63.94,63.99,41600.0,42.3881,42.3947,42.3351,42.3682,41600.0
2012-01-31 12:05:00,64.0,64.0,63.94,63.99,31000.0,42.3748,42.3748,42.3351,42.3682,31000.0
2012-01-31 12:10:00,64.0,64.08,64.0,64.08,24000.0,42.3748,42.4278,42.3748,42.4278,24000.0
2012-01-31 12:15:00,64.06,64.22,64.06,64.19,12800.0,42.4146,42.5205,42.4146,42.5006,12800.0
2012-01-31 12:20:00,64.21,64.25,64.14,64.18,51400.0,42.5139,42.5404,42.4675,42.494,51400.0
2012-01-31 12:25:00,64.18,64.21,64.12,64.12,27500.0,42.494,42.5139,42.4543,42.4543,27500.0
2012-01-31 12:30:00,64.13,64.27,64.1,64.24,59000.0,42.4609,42.5536,42.4411,42.5338,59000.0
2012-01-31 12:35:00,64.23,64.23,64.16,64.22,47300.0,42.5271,42.5271,42.4808,42.5205,47300.0
2012-01-31 12:40:00,64.23,64.24,64.06,64.1,22800.0,42.5271,42.5338,42.4146,42.4411,22800.0
2012-01-31 12:45:00,64.12,64.2,64.12,64.15,7100.0,42.4543,42.5073,42.4543,42.4742,7100.0
2012-01-31 12:50:00,64.16,64.29,64.15,64.26,14500.0,42.4808,42.5669,42.4742,42.547,14500.0
2012-01-31 12:55:00,64.26,64.37,64.25,64.27,13000.0,42.547,42.6198,42.5404,42.5536,13000.0
2012-01-31 13:00:00,64.26,64.33,64.23,64.28,13700.0,42.547,42.5933,42.5271,42.5602,13700.0
2012-01-31 13:05:00,64.3,64.37,64.29,64.29,13000.0,42.5735,42.6198,42.5669,42.5669,13000.0
2012-01-31 13:10:00,64.29,64.32,64.22,64.22,34300.0,42.5669,42.5867,42.5205,42.5205,34300.0
2012-01-31 13:15:00,64.22,64.25,64.2,64.22,25200.0,42.5205,42.5404,42.5073,42.5205,25200.0
2012-01-31 13:20:00,64.23,64.23,64.15,64.18,50200.0,42.5271,42.5271,42.4742,42.494,50200.0
2012-01-31 13:25:00,64.19,64.22,64.15,64.22,23200.0,42.5006,42.5205,42.4742,42.5205,23200.0
2012-01-31 13:30:00,64.22,64.25,64.02,64.05,16900.0,42.5205,42.5404,42.3881,42.408,16900.0
2012-01-31 13:35:00,64.03,64.08,63.92,63.92,26100.0,42.3947,42.4278,42.3219,42.3219,26100.0
2012-01-31 13:40:00,63.93,63.98,63.91,63.93,14100.0,42.3285,42.3616,42.3153,42.3285,14100.0
2012-01-31 13:45:00,63.94,63.97,63.89,63.89,26400.0,42.3351,42.355,42.302,42.302,26400.0
2012-01-31 13:50:00,63.89,63.9,63.83,63.88,26800.0,42.302,42.3086,42.2623,42.2954,26800.0
2012-01-31 13:55:00,63.88,63.91,63.84,63.89,21800.0,42.2954,42.3153,42.2689,42.302,21800.0
2012-01-31 14:00:00,63.88,63.91,63.83,63.83,30400.0,42.2954,42.3153,42.2623,42.2623,30400.0
2012-01-31 14:05:00,63.83,63.84,63.71,63.72,36800.0,42.2623,42.2689,42.1828,42.1895,36800.0
2012-01-31 14:10:00,63.72,63.91,63.7,63.86,71900.0,42.1895,42.3153,42.1762,42.2822,71900.0
2012-01-31 14:15:00,63.87,64.01,63.84,64.01,26500.0,42.2888,42.3815,42.2689,42.3815,26500.0
2012-01-31 14:20:00,64.02,64.13,64.0,64.0,39800.0,42.3881,42.4609,42.3748,42.3748,39800.0
2012-01-31 14:25:00,64.0,64.11,64.0,64.1,18900.0,42.3748,42.4477,42.3748,42.4411,18900.0
2012-01-31 14:30:00,64.1,64.12,64.06,64.06,23300.0,42.4411,42.4543,42.4146,42.4146,23300.0
2012-01-31 14:35:00,64.06,64.06,64.0,64.01,15800.0,42.4146,42.4146,42.3748,42.3815,15800.0
2012-01-31 14:40:00,64.01,64.07,63.95,63.95,18800.0,42.3815,42.4212,42.3417,42.3417,18800.0
2012-01-31 14:45:00,63.97,63.99,63.92,63.99,27800.0,42.355,42.3682,42.3219,42.3682,27800.0
2012-01-31 14:50:00,63.99,64.14,63.98,64.14,34300.0,42.3682,42.4675,42.3616,42.4675,34300.0
2012-01-31 14:55:00,64.15,64.21,64.14,64.18,29600.0,42.4742,42.5139,42.4675,42.494,29600.0
2012-01-31 15:00:00,64.17,64.18,63.96,63.97,18300.0,42.4874,42.494,42.3484,42.355,18300.0
2012-01-31 15:05:00,63.96,64.08,63.96,64.07,23400.0,42.3484,42.4278,42.3484,42.4212,23400.0
2012-01-31 15:10:00,64.08,64.15,64.0,64.06,29400.0,42.4278,42.4742,42.3748,42.4146,29400.0
2012-01-31 15:15:00,64.06,64.17,64.05,64.1,22300.0,42.4146,42.4874,42.408,42.4411,22300.0
2012-01-31 15:20:00,64.1,64.13,64.01,64.05,32800.0,42.4411,42.4609,42.3815,42.408,32800.0
2012-01-31 15:25:00,64.06,64.06,63.99,64.03,37500.0,42.4146,42.4146,42.3682,42.3947,37500.0
2012-01-31 15:30:00,64.04,64.08,63.93,63.93,38400.0,42.4013,42.4278,42.3285,42.3285,38400.0
2012-01-31 15:35:00,63.93,63.97,63.89,63.96,57000.0,42.3285,42.355,42.302,42.3484,57000.0
2012-01-31 15:40:00,63.96,64.06,63.96,63.98,50700.0,42.3484,42.4146,42.3484,42.3616,50700.0
2012-01-31 15:45:00,63.98,63.99,63.87,63.87,84100.0,42.3616,42.3682,42.2888,42.2888,84100.0
2012-01-31 15:50:00,63.87,63.92,63.81,63.81,86700.0,42.2888,42.3219,42.249,42.249,86700.0
2012-01-31 15:55:00,63.81,63.89,63.68,63.82,256900.0,42.249,42.302,42.163,42.2557,256900.0
2012-02-01 09:30:00,64.44,64.53,63.95,64.01,70000.0,42.6662,42.7258,42.3417,42.3815,70000.0
2012-02-01 09:35:00,63.99,64.09,63.65,63.65,39900.0,42.3682,42.4344,42.1431,42.1431,39900.0
2012-02-01 09:40:00,63.65,63.76,63.51,63.52,63800.0,42.1431,42.2159,42.0504,42.057,63800.0
2012-02-01 09:45:00,63.53,64.04,63.52,63.99,41600.0,42.0637,42.4013,42.057,42.3682,41600.0
2012-02-01 09:50:00,63.98,64.02,63.84,63.85,42700.0,42.3616,42.3881,42.2689,42.2755,42700.0
2012-02-01 09:55:00,63.85,63.91,63.74,63.78,41700.0,42.2755,42.3153,42.2027,42.2292,41700.0
2012-02-01 10:00:00,63.82,64.07,63.61,64.01,48600.0,42.2557,42.4212,42.1166,42.3815,48600.0
2012-02-01 10:05:00,64.0,64.14,63.95,64.1,30500.0,42.3748,42.4675,42.3417,42.4411,30500.0
2012-02-01 10:10:00,64.1,64.18,64.04,64.12,33200.0,42.4411,42.494,42.4013,42.4543,33200.0
2012-02-01 10:15:00,64.13,64.17,64.03,64.03,36100.0,42.4609,42.4874,42.3947,42.3947,36100.0
2012-02-01 10:20:00,64.03,64.14,63.92,63.94,62800.0,42.3947,42.4675,42.3219,42.3351,62800.0
2012-02-01 10:25:00,63.95,64.03,63.79,63.79,20300.0,42.3417,42.3947,42.2358,42.2358,20300.0
2012-02-01 10:30:00,63.77,63.84,63.6,63.76,58800.0,42.2226,42.2689,42.11,42.2159,58800.0
2012-02-01 10:35:00,63.75,63.82,63.7,63.77,17500.0,42.2093,42.2557,42.1762,42.2226,17500.0
2012-02-01 10:40:00,63.78,63.9,63.75,63.86,19100.0,42.2292,42.3086,42.2093,42.2822,19100.0
2012-02-01 10:45:00,63.85,63.91,63.75,63.88,19800.0,42.2755,42.3153,42.2093,42.2954,19800.0
2012-02-01 10:50:00,63.87,63.99,63.87,63.95,55900.0,42.2888,42.3682,42.2888,42.3417,55900.0
2012-02-01 10:55:00,63.97,64.03,63.96,64.0,20700.0,42.355,42.3947,42.3484,42.3748,20700.0
2012-02-01 11:00:00,64.01,64.1,63.99,64.01,49000.0,42.3815,42.4411,42.3682,42.3815,49000.0
2012-02-01 11:05:00,64.01,64.03,63.85,63.93,55600.0,42.3815,42.3947,42.2755,42.3285,55600.0
2012-02-01 11:10:00,63.96,64.03,63.87,63.97,18800.0,42.3484,42.3947,42.2888,42.355,18800.0
2012-02-01 11:15:00,63.95,64.0,63.67,63.75,47500.0,42.3417,42.3748,42.1564,42.2093,47500.0
2012-02-01 11:20:00,63.76,63.94,63.76,63.91,26500.0,42.2159,42.3351,42.2159,42.3153,26500.0
2012-02-01 11:25:00,63.91,64.02,63.88,64.01,28700.0,42.3153,42.3881,42.2954,42.3815,28700.0
2012-02-01 11:30:00,64.0,64.04,63.98,64.01,37000.0,42.3748,42.4013,42.3616,42.3815,37000.0
2012-02-01 11:35:00,64.04,64.1,64.0,64.02,46200.0,42.4013,42.4411,42.3748,42.3881,46200.0
2012-02-01 11:40:00,64.0,64.01,63.91,63.95,24800.0,42.3748,42.3815,42.3153,42.3417,24800.0
2012-02-01 11:45:00,63.92,64.02,63.82,63.89,37300.0,42.3219,42.3881,42.2557,42.302,37300.0
2012-02-01 11:50:00,63.9,63.92,63.82,63.86,34300.0,42.3086,42.3219,42.2557,42.2822,34300.0
2012-02-01 11:55:00,63.86,63.92,63.84,63.85,23700.0,42.2822,42.3219,42.2689,42.2755,23700.0
2012-02-01 12:00:00,63.82,63.95,63.82,63.92,21100.0,42.2557,42.3417,42.2557,42.3219,21100.0
2012-02-01 12:05:00,63.9,63.95,63.89,63.94,20000.0,42.3086,42.3417,42.302,42.3351,20000.0
2012-02-01 12:10:00,63.94,63.95,63.85,63.9,17200.0,42.3351,42.3417,42.2755,42.3086,17200.0
2012-02-01 12:15:00,63.91,64.01,63.9,63.94,22100.0,42.3153,42.3815,42.3086,42.3351,22100.0
2012-02-01 12:20:00,63.96,64.05,63.95,64.0,33300.0,42.3484,42.408,42.3417,42.3748,33300.0
2012-02-01 12:25:00,64.02,64.04,63.99,64.0,17700.0,42.3881,42.4013,42.3682,42.3748,17700.0
2012-02-01 12:30:00,64.0,64.1,63.96,64.07,24100.0,42.3748,42.4411,42.3484,42.4212,24100.0
2012-02-01 12:35:00,64.07,64.13,64.06,64.09,11700.0,42.4212,42.4609,42.4146,42.4344,11700.0
2012-02-01 12:40:00,64.09,64.09,63.99,64.09,19400.0,42.4344,42.4344,42.3682,42.4344,19400.0
2012-02-01 12:45:00,64.07,64.3,64.07,64.21,44800.0,42.4212,42.5735,42.4212,42.5139,44800.0
2012-02-01 12:50:00,64.23,64.3,64.17,64.29,16800.0,42.5271,42.5735,42.4874,42.5669,16800.0
2012-02-01 12:55:00,64.3,64.3,64.19,64.22,19500.0,42.5735,42.5735,42.5006,42.5205,19500.0
2012-02-01 13:00:00,64.22,64.3,64.22,64.28,20600.0,42.5205,42.5735,42.5205,42.5602,20600.0
2012-02-01 13:05:00,64.27,64.34,64.23,64.3,97600.0,42.5536,42.6,42.5271,42.5735,97600.0
2012-02-01 13:10:00,64.31,64.42,64.28,64.4,27700.0,42.5801,42.6529,42.5602,42.6397,27700.0
2012-02-01 13:15:00,64.42,64.45,64.34,64.45,15100.0,42.6529,42.6728,42.6,42.6728,15100.0
2012-02-01 13:20:00,64.45,64.6,64.45,64.54,55700.0,42.6728,42.7721,42.6728,42.7324,55700.0
2012-02-01 13:25:00,64.52,64.52,64.43,64.48,24000.0,42.7191,42.7191,42.6596,42.6927,24000.0
2012-02-01 13:30:00,64.48,64.51,64.4,64.5,24400.0,42.6927,42.7125,42.6397,42.7059,24400.0
2012-02-01 13:35:00,64.5,64.55,64.4,64.51,24900.0,42.7059,42.739,42.6397,42.7125,24900.0
2012-02-01 13:40:00,64.5,64.51,64.38,64.41,40100.0,42.7059,42.7125,42.6264,42.6463,40100.0
2012-02-01 13:45:00,64.41,64.48,64.35,64.37,61100.0,42.6463,42.6927,42.6066,42.6198,61100.0
2012-02-01 13:50:00,64.37,64.37,64.26,64.31,53100.0,42.6198,42.6198,42.547,42.5801,53100.0
2012-02-01 13:55:00,64.31,64.31,64.21,64.24,25400.0,42.5801,42.5801,42.5139,42.5338,25400.0
2012-02-01 14:00:00,64.26,64.27,64.16,64.19,66800.0,42.547,42.5536,42.4808,42.5006,66800.0
2012-02-01 14:05:00,64.19,64.21,64.09,64.12,26600.0,42.5006,42.5139,42.4344,42.4543,26600.0
2012-02-01 14:10:00,64.13,64.13,63.99,64.01,71700.0,42.4609,42.4609,42.3682,42.3815,71700.0
2012-02-01 14:15:00,64.01,64.03,63.96,63.96,64500.0,42.3815,42.3947,42.3484,42.3484,64500.0
2012-02-01 14:20:00,63.96,64.01,63.94,63.99,30600.0,42.3484,42.3815,42.3351,42.3682,30600.0
2012-02-01 14:25:00,63.99,64.02,63.91,63.97,36600.0,42.3682,42.3881,42.3153,42.355,36600.0
2012-02-01 14:30:00,63.99,64.01,63.94,63.96,20300.0,42.3682,42.3815,42.3351,42.3484,20300.0
2012-02-01 14:35:00,63.97,64.08,63.97,64.01,19100.0,42.355,42.4278,42.355,42.3815,19100.0
2012-02-01 14:40:00,64.02,64.04,63.96,63.99,18900.0,42.3881,42.4013,42.3484,42.3682,18900.0
2012-02-01 14:45:00,63.99,63.99,63.8,63.8,27700.0,42.3682,42.3682,42.2424,42.2424,27700.0
2012-02-01 14:50:00,63.81,63.9,63.74,63.85,47000.0,42.249,42.3086,42.2027,42.2755,47000.0
2012-02-01 14:55:00,63.85,63.85,63.77,63.77,20700.0,42.2755,42.2755,42.2226,42.2226,20700.0
2012-02-01 15:00:00,63.79,63.9,63.78,63.89,29300.0,42.2358,42.3086,42.2292,42.302,29300.0
2012-02-01 15:05:00,63.89,63.93,63.84,63.93,18600.0,42.302,42.3285,42.2689,42.3285,18600.0
2012-02-01 15:10:00,63.93,64.0,63.87,63.9,23700.0,42.3285,42.3748,42.2888,42.3086,23700.0
2012-02-01 15:15:00,63.89,63.91,63.82,63.84,24100.0,42.302,42.3153,42.2557,42.2689,24100.0
2012-02-01 15:20:00,63.84,63.84,63.66,63.75,33700.0,42.2689,42.2689,42.1497,42.2093,33700.0
2012-02-01 15:25:00,63.75,63.8,63.68,63.7,29700.0,42.2093,42.2424,42.163,42.1762,29700.0
2012-02-01 15:30:00,63.7,63.78,63.69,63.73,28000.0,42.1762,42.2292,42.1696,42.1961,28000.0
2012-02-01 15:35:00,63.73,63.82,63.7,63.81,36300.0,42.1961,42.2557,42.1762,42.249,36300.0
2012-02-01 15:40:00,63.82,63.86,63.77,63.78,43900.0,42.2557,42.2822,42.2226,42.2292,43900.0
2012-02-01 15:45:00,63.77,63.87,63.74,63.8,43500.0,42.2226,42.2888,42.2027,42.2424,43500.0
2012-02-01 15:50:00,63.8,63.88,63.72,63.73,69500.0,42.2424,42.2954,42.1895,42.1961,69500.0
2012-02-01 15:55:00,63.74,63.8,63.64,63.7,100500.0,42.2027,42.2424,42.1365,42.1762,100500.0
2012-02-02 09:30:00,63.87,64.43,63.74,64.3,94500.0,42.2888,42.6596,42.2027,42.5735,94500.0
2012-02-02 09:35:00,64.3,64.43,63.89,63.97,77000.0,42.5735,42.6596,42.302,42.355,77000.0
2012-02-02 09:40:00,63.95,63.95,63.62,63.85,28000.0,42.3417,42.3417,42.1232,42.2755,28000.0
2012-02-02 09:45:00,63.89,64.04,63.81,63.94,32900.0,42.302,42.4013,42.249,42.3351,32900.0
2012-02-02 09:50:00,63.94,63.94,63.79,63.87,26100.0,42.3351,42.3351,42.2358,42.2888,26100.0
2012-02-02 09:55:00,63.89,63.97,63.89,63.91,69500.0,42.302,42.355,42.302,42.3153,69500.0
2012-02-02 10:00:00,63.92,64.15,63.92,64.06,108600.0,42.3219,42.4742,42.3219,42.4146,108600.0
2012-02-02 10:05:00,64.06,64.06,63.95,63.99,63900.0,42.4146,42.4146,42.3417,42.3682,63900.0
2012-02-02 10:10:00,63.98,64.0,63.9,63.93,64100.0,42.3616,42.3748,42.3086,42.3285,64100.0
2012-02-02 10:15:00,63.92,64.0,63.92,63.99,38600.0,42.3219,42.3748,42.3219,42.3682,38600.0
2012-02-02 10:20:00,63.96,63.97,63.75,63.79,36000.0,42.3484,42.355,42.2093,42.2358,36000.0
2012-02-02 10:25:00,63.81,63.82,63.6,63.63,62800.0,42.249,42.2557,42.11,42.1299,62800.0
2012-02-02 10:30:00,63.62,63.68,63.56,63.57,41100.0,42.1232,42.163,42.0835,42.0901,41100.0
2012-02-02 10:35:00,63.58,63.87,63.58,63.75,79100.0,42.0968,42.2888,42.0968,42.2093,79100.0
2012-02-02 10:40:00,63.75,63.85,63.69,63.69,40700.0,42.2093,42.2755,42.1696,42.1696,40700.0
2012-02-02 10:45:00,63.7,63.98,63.69,63.93,121800.0,42.1762,42.3616,42.1696,42.3285,121800.0
2012-02-02 10:50:00,63.92,64.01,63.81,63.85,103700.0,42.3219,42.3815,42.249,42.2755,103700.0
2012-02-02 10:55:00,63.85,63.88,63.78,63.79,35800.0,42.2755,42.2954,42.2292,42.2358,35800.0
2012-02-02 11:00:00,63.79,63.88,63.79,63.85,53100.0,42.2358,42.2954,42.2358,42.2755,53100.0
2012-02-02 11:05:00,63.85,63.91,63.79,63.91,102300.0,42.2755,42.3153,42.2358,42.3153,102300.0
2012-02-02 11:10:00,63.92,63.93,63.77,63.89,41700.0,42.3219,42.3285,42.2226,42.302,41700.0
2012-02-02 11:15:00,63.89,63.93,63.82,63.93,31900.0,42.302,42.3285,42.2557,42.3285,31900.0
2012-02-02 11:20:00,63.93,63.93,63.85,63.85,24900.0,42.3285,42.3285,42.2755,42.2755,24900.0
2012-02-02 11:25:00,63.84,63.94,63.81,63.9,38400.0,42.2689,42.3351,42.249,42.3086,38400.0
2012-02-02 11:30:00,63.88,63.88,63.78,63.8,30900.0,42.2954,42.2954,42.2292,42.2424,30900.0
2012-02-02 11:35:00,63.8,63.8,63.58,63.59,59800.0,42.2424,42.2424,42.0968,42.1034,59800.0
2012-02-02 11:40:00,63.6,63.6,63.5,63.54,36100.0,42.11,42.11,42.0438,42.0703,36100.0
2012-02-02 11:45:00,63.53,63.61,63.5,63.61,13700.0,42.0637,42.1166,42.0438,42.1166,13700.0
2012-02-02 11:50:00,63.61,63.7,63.61,63.62,17200.0,42.1166,42.1762,42.1166,42.1232,17200.0
2012-02-02 11:55:00,63.63,63.64,63.56,63.59,12500.0,42.1299,42.1365,42.0835,42.1034,12500.0
2012-02-02 12:00:00,63.59,63.69,63.59,63.64,33600.0,42.1034,42.1696,42.1034,42.1365,33600.0
2012-02-02 12:05:00,63.63,63.64,63.6,63.6,14400.0,42.1299,42.1365,42.11,42.11,14400.0
2012-02-02 12:10:00,63.59,63.6,63.45,63.47,54200.0,42.1034,42.11,42.0107,42.0239,54200.0
2012-02-02 12:15:00,63.45,63.53,63.43,63.46,24700.0,42.0107,42.0637,41.9974,42.0173,24700.0
2012-02-02 12:20:00,63.47,63.47,63.31,63.39,48600.0,42.0239,42.0239,41.918,41.971,48600.0
2012-02-02 12:25:00,63.4,63.47,63.23,63.42,49000.0,41.9776,42.0239,41.865,41.9908,49000.0
2012-02-02 12:30:00,63.43,63.44,63.12,63.25,62200.0,41.9974,42.0041,41.7922,41.8783,62200.0
2012-02-02 12:35:00,63.25,63.25,63.07,63.09,20800.0,41.8783,41.8783,41.7591,41.7723,20800.0
2012-02-02 12:40:00,63.07,63.19,63.04,63.19,19000.0,41.7591,41.8385,41.7392,41.8385,19000.0
2012-02-02 12:45:00,63.19,63.31,63.18,63.31,16100.0,41.8385,41.918,41.8319,41.918,16100.0
2012-02-02 12:50:00,63.32,63.38,63.25,63.36,59500.0,41.9246,41.9643,41.8783,41.9511,59500.0
2012-02-02 12:55:00,63.35,63.51,63.34,63.49,41200.0,41.9445,42.0504,41.9379,42.0372,41200.0
2012-02-02 13:00:00,63.48,63.52,63.45,63.5,46800.0,42.0306,42.057,42.0107,42.0438,46800.0
2012-02-02 13:05:00,63.5,63.57,63.49,63.55,113200.0,42.0438,42.0901,42.0372,42.0769,113200.0
2012-02-02 13:10:00,63.55,63.65,63.55,63.63,29500.0,42.0769,42.1431,42.0769,42.1299,29500.0
2012-02-02 13:15:00,63.62,63.74,63.59,63.72,56800.0,42.1232,42.2027,42.1034,42.1895,56800.0
2012-02-02 13:20:00,63.71,63.71,63.63,63.67,11200.0,42.1828,42.1828,42.1299,42.1564,11200.0
2012-02-02 13:25:00,63.67,63.68,63.59,63.59,21700.0,42.1564,42.163,42.1034,42.1034,21700.0
2012-02-02 13:30:00,63.6,63.67,63.58,63.66,46300.0,42.11,42.1564,42.0968,42.1497,46300.0
2012-02-02 13:35:00,63.66,63.66,63.59,63.64,12500.0,42.1497,42.1497,42.1034,42.1365,12500.0
2012-02-02 13:40:00,63.64,63.73,63.63,63.7,15100.0,42.1365,42.1961,42.1299,42.1762,15100.0
2012-02-02 13:45:00,63.7,63.89,63.69,63.8,81900.0,42.1762,42.302,42.1696,42.2424,81900.0
2012-02-02 13:50:00,63.79,63.79,63.71,63.74,21900.0,42.2358,42.2358,42.1828,42.2027,21900.0
2012-02-02 13:55:00,63.75,63.78,63.66,63.68,26200.0,42.2093,42.2292,42.1497,42.163,26200.0
2012-02-02 14:00:00,63.69,63.78,63.69,63.76,19900.0,42.1696,42.2292,42.1696,42.2159,19900.0
2012-02-02 14:05:00,63.76,63.85,63.76,63.77,30300.0,42.2159,42.2755,42.2159,42.2226,30300.0
2012-02-02 14:10:00,63.79,63.8,63.76,63.79,26200.0,42.2358,42.2424,42.2159,42.2358,26200.0
2012-02-02 14:15:00,63.79,63.83,63.75,63.83,55200.0,42.2358,42.2623,42.2093,42.2623,55200.0
2012-02-02 14:20:00,63.83,63.95,63.79,63.92,41300.0,42.2623,42.3417,42.2358,42.3219,41300.0
2012-02-02 14:25:00,63.92,63.99,63.88,63.99,46000.0,42.3219,42.3682,42.2954,42.3682,46000.0
2012-02-02 14:30:00,63.98,64.06,63.98,64.05,60100.0,42.3616,42.4146,42.3616,42.408,60100.0
2012-02-02 14:35:00,64.05,64.05,63.97,64.02,27000.0,42.408,42.408,42.355,42.3881,27000.0
2012-02-02 14:40:00,64.01,64.02,63.97,64.01,37200.0,42.3815,42.3881,42.355,42.3815,37200.0
2012-02-02 14:45:00,64.01,64.03,63.88,63.93,34600.0,42.3815,42.3947,42.2954,42.3285,34600.0
2012-02-02 14:50:00,63.93,63.95,63.81,63.84,20800.0,42.3285,42.3417,42.249,42.2689,20800.0
2012-02-02 14:55:00,63.85,63.89,63.8,63.88,14800.0,42.2755,42.302,42.2424,42.2954,14800.0
2012-02-02 15:00:00,63.88,63.92,63.86,63.92,27300.0,42.2954,42.3219,42.2822,42.3219,27300.0
2012-02-02 15:05:00,63.92,63.95,63.89,63.89,20600.0,42.3219,42.3417,42.302,42.302,20600.0
2012-02-02 15:10:00,63.89,64.02,63.89,63.99,41800.0,42.302,42.3881,42.302,42.3682,41800.0
2012-02-02 15:15:00,64.0,64.03,63.95,63.96,61600.0,42.3748,42.3947,42.3417,42.3484,61600.0
2012-02-02 15:20:00,63.95,64.0,63.93,64.0,31600.0,42.3417,42.3748,42.3285,42.3748,31600.0
2012-02-02 15:25:00,64.0,64.01,63.89,63.89,35500.0,42.3748,42.3815,42.302,42.302,35500.0
2012-02-02 15:30:00,63.89,64.07,63.89,64.06,54300.0,42.302,42.4212,42.302,42.4146,54300.0
2012-02-02 15:35:00,64.05,64.2,64.05,64.15,55200.0,42.408,42.5073,42.408,42.4742,55200.0
2012-02-02 15:40:00,64.16,64.16,64.03,64.1,77100.0,42.4808,42.4808,42.3947,42.4411,77100.0
2012-02-02 15:45:00,64.1,64.11,63.94,63.95,76200.0,42.4411,42.4477,42.3351,42.3417,76200.0
2012-02-02 15:50:00,63.95,63.96,63.84,63.86,118700.0,42.3417,42.3484,42.2689,42.2822,118700.0
2012-02-02 15:55:00,63.87,63.94,63.86,63.91,118500.0,42.2888,42.3351,42.2822,42.3153,118500.0
2012-02-03 09:30:00,64.8,64.84,64.09,64.42,65500.0,42.9045,42.931,42.4344,42.6529,65500.0
2012-02-03 09:35:00,64.43,64.61,64.08,64.12,61500.0,42.6596,42.7787,42.4278,42.4543,61500.0
2012-02-03 09:40:00,64.06,64.38,64.06,64.2,38700.0,42.4146,42.6264,42.4146,42.5073,38700.0
2012-02-03 09:45:00,64.16,64.22,63.91,63.92,109200.0,42.4808,42.5205,42.3153,42.3219,109200.0
2012-02-03 09:50:00,63.92,64.02,63.8,63.96,52100.0,42.3219,42.3881,42.2424,42.3484,52100.0
2012-02-03 09:55:00,63.96,64.07,63.84,64.07,25400.0,42.3484,42.4212,42.2689,42.4212,25400.0
2012-02-03 10:00:00,64.07,64.19,63.88,63.89,34300.0,42.4212,42.5006,42.2954,42.302,34300.0
2012-02-03 10:05:00,63.89,64.02,63.89,64.01,54400.0,42.302,42.3881,42.302,42.3815,54400.0
2012-02-03 10:10:00,64.01,64.05,63.9,63.96,53900.0,42.3815,42.408,42.3086,42.3484,53900.0
2012-02-03 10:15:00,63.96,64.1,63.96,64.03,12800.0,42.3484,42.4411,42.3484,42.3947,12800.0
2012-02-03 10:20:00,64.02,64.02,63.85,63.85,37600.0,42.3881,42.3881,42.2755,42.2755,37600.0
2012-02-03 10:25:00,63.85,63.99,63.75,63.79,39200.0,42.2755,42.3682,42.2093,42.2358,39200.0
2012-02-03 10:30:00,63.79,63.91,63.72,63.8,57000.0,42.2358,42.3153,42.1895,42.2424,57000.0
2012-02-03 10:35:00,63.8,63.87,63.69,63.82,39400.0,42.2424,42.2888,42.1696,42.2557,39400.0
2012-02-03 10:40:00,63.82,63.82,63.7,63.72,18500.0,42.2557,42.2557,42.1762,42.1895,18500.0
2012-02-03 10:45:00,63.73,63.88,63.67,63.87,37100.0,42.1961,42.2954,42.1564,42.2888,37100.0
2012-02-03 10:50:00,63.85,63.85,63.75,63.78,28800.0,42.2755,42.2755,42.2093,42.2292,28800.0
2012-02-03 10:55:00,63.79,63.8,63.71,63.71,21100.0,42.2358,42.2424,42.1828,42.1828,21100.0
2012-02-03 11:00:00,63.72,63.8,63.69,63.73,19700.0,42.1895,42.2424,42.1696,42.1961,19700.0
2012-02-03 11:05:00,63.72,63.77,63.63,63.71,50700.0,42.1895,42.2226,42.1299,42.1828,50700.0
2012-02-03 11:10:00,63.73,63.84,63.72,63.82,126500.0,42.1961,42.2689,42.1895,42.2557,126500.0
2012-02-03 11:15:00,63.83,63.87,63.78,63.8,37300.0,42.2623,42.2888,42.2292,42.2424,37300.0
2012-02-03 11:20:00,63.79,63.89,63.77,63.8,86700.0,42.2358,42.302,42.2226,42.2424,86700.0
2012-02-03 11:25:00,63.8,63.88,63.79,63.87,27400.0,42.2424,42.2954,42.2358,42.2888,27400.0
2012-02-03 11:30:00,63.87,63.99,63.87,63.94,32000.0,42.2888,42.3682,42.2888,42.3351,32000.0
2012-02-03 11:35:00,63.94,64.12,63.94,64.12,40200.0,42.3351,42.4543,42.3351,42.4543,40200.0
2012-02-03 11:40:00,64.12,64.12,63.98,64.07,39800.0,42.4543,42.4543,42.3616,42.4212,39800.0
2012-02-03 11:45:00,64.06,64.1,63.92,63.94,27500.0,42.4146,42.4411,42.3219,42.3351,27500.0
2012-02-03 11:50:00,63.92,64.0,63.89,63.98,28000.0,42.3219,42.3748,42.302,42.3616,28000.0
2012-02-03 11:55:00,63.98,63.98,63.86,63.89,56300.0,42.3616,42.3616,42.2822,42.302,56300.0
2012-02-03 12:00:00,63.88,64.0,63.86,63.99,39300.0,42.2954,42.3748,42.2822,42.3682,39300.0
2012-02-03 12:05:00,63.99,64.0,63.93,63.95,21500.0,42.3682,42.3748,42.3285,42.3417,21500.0
2012-02-03 12:10:00,63.94,63.96,63.78,63.81,47500.0,42.3351,42.3484,42.2292,42.249,47500.0
2012-02-03 12:15:00,63.8,63.85,63.76,63.8,52300.0,42.2424,42.2755,42.2159,42.2424,52300.0
2012-02-03 12:20:00,63.8,63.84,63.75,63.84,25000.0,42.2424,42.2689,42.2093,42.2689,25000.0
2012-02-03 12:25:00,63.85,63.85,63.75,63.79,21000.0,42.2755,42.2755,42.2093,42.2358,21000.0
2012-02-03 12:30:00,63.79,63.84,63.77,63.82,34500.0,42.2358,42.2689,42.2226,42.2557,34500.0
2012-02-03 12:35:00,63.82,63.84,63.79,63.81,19000.0,42.2557,42.2689,42.2358,42.249,19000.0
2012-02-03 12:40:00,63.81,63.85,63.76,63.83,40800.0,42.249,42.2755,42.2159,42.2623,40800.0
2012-02-03 12:45:00,63.82,63.85,63.75,63.75,35700.0,42.2557,42.2755,42.2093,42.2093,35700.0
2012-02-03 12:50:00,63.75,63.82,63.73,63.76,31400.0,42.2093,42.2557,42.1961,42.2159,31400.0
2012-02-03 12:55:00,63.76,63.78,63.7,63.75,19100.0,42.2159,42.2292,42.1762,42.2093,19100.0
2012-02-03 13:00:00,63.77,63.82,63.75,63.82,13000.0,42.2226,42.2557,42.2093,42.2557,13000.0
2012-02-03 13:05:00,63.8,63.82,63.63,63.66,61600.0,42.2424,42.2557,42.1299,42.1497,61600.0
2012-02-03 13:10:00,63.66,63.71,63.6,63.68,169500.0,42.1497,42.1828,42.11,42.163,169500.0
2012-02-03 13:15:00,63.67,63.76,63.52,63.67,70400.0,42.1564,42.2159,42.057,42.1564,70400.0
2012-02-03 13:20:00,63.67,63.9,63.65,63.86,48600.0,42.1564,42.3086,42.1431,42.2822,48600.0
2012-02-03 13:25:00,63.86,63.87,63.73,63.77,56600.0,42.2822,42.2888,42.1961,42.2226,56600.0
2012-02-03 13:30:00,63.75,63.78,63.73,63.76,26600.0,42.2093,42.2292,42.1961,42.2159,26600.0
2012-02-03 13:35:00,63.77,63.83,63.75,63.78,43100.0,42.2226,42.2623,42.2093,42.2292,43100.0
2012-02-03 13:40:00,63.78,63.81,63.75,63.81,20500.0,42.2292,42.249,42.2093,42.249,20500.0
2012-02-03 13:45:00,63.81,63.87,63.78,63.8,33500.0,42.249,42.2888,42.2292,42.2424,33500.0
2012-02-03 13:50:00,63.79,63.85,63.76,63.81,53500.0,42.2358,42.2755,42.2159,42.249,53500.0
2012-02-03 13:55:00,63.81,63.82,63.73,63.79,19200.0,42.249,42.2557,42.1961,42.2358,19200.0
2012-02-03 14:00:00,63.8,63.86,63.8,63.81,21200.0,42.2424,42.2822,42.2424,42.249,21200.0
2012-02-03 14:05:00,63.81,63.9,63.81,63.88,11400.0,42.249,42.3086,42.249,42.2954,11400.0
2012-02-03 14:10:00,63.88,63.94,63.84,63.92,15100.0,42.2954,42.3351,42.2689,42.3219,15100.0
2012-02-03 14:15:00,63.92,63.92,63.81,63.89,100300.0,42.3219,42.3219,42.249,42.302,100300.0
2012-02-03 14:20:00,63.89,63.94,63.82,63.92,46100.0,42.302,42.3351,42.2557,42.3219,46100.0
2012-02-03 14:25:00,63.91,63.93,63.78,63.82,47600.0,42.3153,42.3285,42.2292,42.2557,47600.0
2012-02-03 14:30:00,63.82,63.82,63.79,63.8,14900.0,42.2557,42.2557,42.2358,42.2424,14900.0
2012-02-03 14:35:00,63.8,63.82,63.78,63.8,35100.0,42.2424,42.2557,42.2292,42.2424,35100.0
2012-02-03 14:40:00,63.79,63.84,63.76,63.79,37600.0,42.2358,42.2689,42.2159,42.2358,37600.0
2012-02-03 14:45:00,63.8,63.81,63.77,63.8,27600.0,42.2424,42.249,42.2226,42.2424,27600.0
2012-02-03 14:50:00,63.8,63.8,63.77,63.79,31200.0,42.2424,42.2424,42.2226,42.2358,31200.0
2012-02-03 14:55:00,63.8,63.8,63.71,63.72,52900.0,42.2424,42.2424,42.1828,42.1895,52900.0
2012-02-03 15:00:00,63.72,63.73,63.64,63.65,51600.0,42.1895,42.1961,42.1365,42.1431,51600.0
2012-02-03 15:05:00,63.65,63.67,63.59,63.66,81400.0,42.1431,42.1564,42.1034,42.1497,81400.0
2012-02-03 15:10:00,63.66,63.74,63.65,63.7,62600.0,42.1497,42.2027,42.1431,42.1762,62600.0
2012-02-03 15:15:00,63.7,63.72,63.5,63.5,89600.0,42.1762,42.1895,42.0438,42.0438,89600.0
2012-02-03 15:20:00,63.51,63.51,63.47,63.47,61800.0,42.0504,42.0504,42.0239,42.0239,61800.0
2012-02-03 15:25:00,63.49,63.51,63.46,63.49,37400.0,42.0372,42.0504,42.0173,42.0372,37400.0
2012-02-03 15:30:00,63.49,63.51,63.46,63.51,58400.0,42.0372,42.0504,42.0173,42.0504,58400.0
2012-02-03 15:35:00,63.5,63.52,63.42,63.5,61300.0,42.0438,42.057,41.9908,42.0438,61300.0
2012-02-03 15:40:00,63.5,63.53,63.45,63.46,74000.0,42.0438,42.0637,42.0107,42.0173,74000.0
2012-02-03 15:45:00,63.47,63.54,63.42,63.42,107700.0,42.0239,42.0703,41.9908,41.9908,107700.0
2012-02-03 15:50:00,63.42,63.46,63.35,63.36,125800.0,41.9908,42.0173,41.9445,41.9511,125800.0
2012-02-03 15:55:00,63.37,63.49,63.37,63.48,229000.0,41.9577,42.0372,41.9577,42.0306,229000.0
2012-02-06 09:30:00,63.16,63.32,62.89,62.96,108400.0,41.8187,41.9246,41.6399,41.6863,108400.0
2012-02-06 09:35:00,62.97,63.05,62.88,62.96,43100.0,41.6929,41.7458,41.6333,41.6863,43100.0
2012-02-06 09:40:00,62.96,63.0,62.9,62.91,24500.0,41.6863,41.7127,41.6465,41.6532,24500.0
2012-02-06 09:45:00,62.92,63.05,62.92,63.0,43000.0,41.6598,41.7458,41.6598,41.7127,43000.0
2012-02-06 09:50:00,63.0,63.23,62.99,63.18,91900.0,41.7127,41.865,41.7061,41.8319,91900.0
2012-02-06 09:55:00,63.18,63.2,63.01,63.07,65400.0,41.8319,41.8452,41.7194,41.7591,65400.0
2012-02-06 10:00:00,63.07,63.19,63.01,63.03,76200.0,41.7591,41.8385,41.7194,41.7326,76200.0
2012-02-06 10:05:00,63.04,63.17,63.04,63.06,39200.0,41.7392,41.8253,41.7392,41.7525,39200.0
2012-02-06 10:10:00,63.04,63.08,62.93,63.0,37000.0,41.7392,41.7657,41.6664,41.7127,37000.0
2012-02-06 10:15:00,63.0,63.05,62.95,62.98,34800.0,41.7127,41.7458,41.6796,41.6995,34800.0
2012-02-06 10:20:00,62.97,63.07,62.97,63.0,52400.0,41.6929,41.7591,41.6929,41.7127,52400.0
2012-02-06 10:25:00,62.99,63.01,62.93,62.94,50100.0,41.7061,41.7194,41.6664,41.673,50100.0
2012-02-06 10:30:00,62.95,63.06,62.95,63.04,47900.0,41.6796,41.7525,41.6796,41.7392,47900.0
2012-02-06 10:35:00,63.04,63.1,63.01,63.04,66400.0,41.7392,41.779,41.7194,41.7392,66400.0
2012-02-06 10:40:00,63.03,63.04,62.81,62.9,65600.0,41.7326,41.7392,41.5869,41.6465,65600.0
2012-02-06 10:45:00,62.9,62.98,62.86,62.91,20000.0,41.6465,41.6995,41.62,41.6532,20000.0
2012-02-06 10:50:00,62.91,63.04,62.87,62.97,28700.0,41.6532,41.7392,41.6267,41.6929,28700.0
2012-02-06 10:55:00,62.96,63.17,62.96,63.17,131600.0,41.6863,41.8253,41.6863,41.8253,131600.0
2012-02-06 11:00:00,63.15,63.36,63.15,63.22,163500.0,41.8121,41.9511,41.8121,41.8584,163500.0
2012-02-06 11:05:00,63.22,63.29,63.16,63.22,48300.0,41.8584,41.9048,41.8187,41.8584,48300.0
2012-02-06 11:10:00,63.21,63.28,63.12,63.12,72200.0,41.8518,41.8981,41.7922,41.7922,72200.0
2012-02-06 11:15:00,63.1,63.24,63.1,63.23,34700.0,41.779,41.8716,41.779,41.865,34700.0
2012-02-06 11:20:00,63.23,63.25,63.11,63.24,39300.0,41.865,41.8783,41.7856,41.8716,39300.0
2012-02-06 11:25:00,63.22,63.36,63.22,63.36,42400.0,41.8584,41.9511,41.8584,41.9511,42400.0
2012-02-06 11:30:00,63.37,63.45,63.29,63.3,60700.0,41.9577,42.0107,41.9048,41.9114,60700.0
2012-02-06 11:35:00,63.3,63.3,63.23,63.3,26300.0,41.9114,41.9114,41.865,41.9114,26300.0
2012-02-06 11:40:00,63.3,63.3,63.2,63.25,93800.0,41.9114,41.9114,41.8452,41.8783,93800.0
2012-02-06 11:45:00,63.25,63.27,63.23,63.25,31000.0,41.8783,41.8915,41.865,41.8783,31000.0
2012-02-06 11:50:00,63.25,63.3,63.23,63.28,36900.0,41.8783,41.9114,41.865,41.8981,36900.0
2012-02-06 11:55:00,63.28,63.39,63.24,63.37,43700.0,41.8981,41.971,41.8716,41.9577,43700.0
2012-02-06 12:00:00,63.37,63.45,63.37,63.41,39500.0,41.9577,42.0107,41.9577,41.9842,39500.0
2012-02-06 12:05:00,63.41,63.44,63.37,63.42,17900.0,41.9842,42.0041,41.9577,41.9908,17900.0
2012-02-06 12:10:00,63.4,63.45,63.37,63.43,20900.0,41.9776,42.0107,41.9577,41.9974,20900.0
2012-02-06 12:15:00,63.45,63.53,63.43,63.47,23600.0,42.0107,42.0637,41.9974,42.0239,23600.0
2012-02-06 12:20:00,63.5,63.54,63.36,63.47,72200.0,42.0438,42.0703,41.9511,42.0239,72200.0
2012-02-06 12:25:00,63.47,63.51,63.45,63.5,16900.0,42.0239,42.0504,42.0107,42.0438,16900.0
2012-02-06 12:30:00,63.49,63.66,63.49,63.55,48200.0,42.0372,42.1497,42.0372,42.0769,48200.0
2012-02-06 12:35:00,63.56,63.62,63.54,63.62,33700.0,42.0835,42.1232,42.0703,42.1232,33700.0
2012-02-06 12:40:00,63.6,63.64,63.57,63.61,16300.0,42.11,42.1365,42.0901,42.1166,16300.0
2012-02-06 12:45:00,63.62,63.67,63.62,63.65,10300.0,42.1232,42.1564,42.1232,42.1431,10300.0
2012-02-06 12:50:00,63.65,63.77,63.62,63.72,35000.0,42.1431,42.2226,42.1232,42.1895,35000.0
2012-02-06 12:55:00,63.72,63.75,63.65,63.65,29900.0,42.1895,42.2093,42.1431,42.1431,29900.0
2012-02-06 13:00:00,63.65,63.72,63.63,63.67,27500.0,42.1431,42.1895,42.1299,42.1564,27500.0
2012-02-06 13:05:00,63.66,63.71,63.64,63.69,20400.0,42.1497,42.1828,42.1365,42.1696,20400.0
2012-02-06 13:10:00,63.68,63.8,63.68,63.75,85800.0,42.163,42.2424,42.163,42.2093,85800.0
2012-02-06 13:15:00,63.76,63.81,63.68,63.71,37500.0,42.2159,42.249,42.163,42.1828,37500.0
2012-02-06 13:20:00,63.72,63.81,63.7,63.8,37200.0,42.1895,42.249,42.1762,42.2424,37200.0
2012-02-06 13:25:00,63.79,63.79,63.71,63.72,62600.0,42.2358,42.2358,42.1828,42.1895,62600.0
2012-02-06 13:30:00,63.71,63.77,63.68,63.72,27000.0,42.1828,42.2226,42.163,42.1895,27000.0
2012-02-06 13:35:00,63.72,63.72,63.63,63.66,21100.0,42.1895,42.1895,42.1299,42.1497,21100.0
2012-02-06 13:40:00,63.65,63.68,63.59,63.64,24600.0,42.1431,42.163,42.1034,42.1365,24600.0
2012-02-06 13:45:00,63.61,63.66,63.58,63.6,42100.0,42.1166,42.1497,42.0968,42.11,42100.0
2012-02-06 13:50:00,63.6,63.68,63.58,63.66,57900.0,42.11,42.163,42.0968,42.1497,57900.0
2012-02-06 13:55:00,63.67,63.69,63.64,63.67,16400.0,42.1564,42.1696,42.1365,42.1564,16400.0
2012-02-06 14:00:00,63.66,63.71,63.66,63.7,19200.0,42.1497,42.1828,42.1497,42.1762,19200.0
2012-02-06 14:05:00,63.71,63.8,63.69,63.8,23400.0,42.1828,42.2424,42.1696,42.2424,23400.0
2012-02-06 14:10:00,63.79,63.97,63.78,63.96,49700.0,42.2358,42.355,42.2292,42.3484,49700.0
2012-02-06 14:15:00,63.97,64.05,63.93,64.05,58300.0,42.355,42.408,42.3285,42.408,58300.0
2012-02-06 14:20:00,64.04,64.22,64.02,64.22,73000.0,42.4013,42.5205,42.3881,42.5205,73000.0
2012-02-06 14:25:00,64.21,64.26,64.11,64.23,73100.0,42.5139,42.547,42.4477,42.5271,73100.0
2012-02-06 14:30:00,64.22,64.26,64.2,64.26,20100.0,42.5205,42.547,42.5073,42.547,20100.0
2012-02-06 14:35:00,64.27,64.32,64.27,64.32,28600.0,42.5536,42.5867,42.5536,42.5867,28600.0
2012-02-06 14:40:00,64.31,64.34,64.15,64.25,43100.0,42.5801,42.6,42.4742,42.5404,43100.0
2012-02-06 14:45:00,64.26,64.26,64.15,64.19,34400.0,42.547,42.547,42.4742,42.5006,34400.0
2012-02-06 14:50:00,64.17,64.27,64.16,64.25,25800.0,42.4874,42.5536,42.4808,42.5404,25800.0
2012-02-06 14:55:00,64.25,64.3,64.22,64.24,30900.0,42.5404,42.5735,42.5205,42.5338,30900.0
2012-02-06 15:00:00,64.23,64.39,64.23,64.39,43900.0,42.5271,42.6331,42.5271,42.6331,43900.0
2012-02-06 15:05:00,64.39,64.46,64.38,64.46,62700.0,42.6331,42.6794,42.6264,42.6794,62700.0
2012-02-06 15:10:00,64.45,64.48,64.4,64.46,64000.0,42.6728,42.6927,42.6397,42.6794,64000.0
2012-02-06 15:15:00,64.45,64.61,64.44,64.6,60700.0,42.6728,42.7787,42.6662,42.7721,60700.0
2012-02-06 15:20:00,64.6,64.62,64.55,64.55,59300.0,42.7721,42.7854,42.739,42.739,59300.0
2012-02-06 15:25:00,64.55,64.59,64.45,64.54,57600.0,42.739,42.7655,42.6728,42.7324,57600.0
2012-02-06 15:30:00,64.54,64.57,64.48,64.48,80500.0,42.7324,42.7522,42.6927,42.6927,80500.0
2012-02-06 15:35:00,64.49,64.53,64.45,64.49,97000.0,42.6993,42.7258,42.6728,42.6993,97000.0
2012-02-06 15:40:00,64.49,64.56,64.49,64.55,110400.0,42.6993,42.7456,42.6993,42.739,110400.0
2012-02-06 15:45:00,64.55,64.55,64.36,64.39,187400.0,42.739,42.739,42.6132,42.6331,187400.0
2012-02-06 15:50:00,64.39,64.4,64.3,64.31,203800.0,42.6331,42.6397,42.5735,42.5801,203800.0
2012-02-06 15:55:00,64.3,64.52,64.3,64.48,334600.0,42.5735,42.7191,42.5735,42.6927,334600.0
2012-02-07 09:30:00,64.21,64.65,64.21,64.58,101000.0,42.5139,42.8052,42.5139,42.7589,101000.0
2012-02-07 09:35:00,64.59,64.61,64.45,64.52,73500.0,42.7655,42.7787,42.6728,42.7191,73500.0
2012-02-07 09:40:00,64.52,64.63,64.42,64.42,46000.0,42.7191,42.792,42.6529,42.6529,46000.0
2012-02-07 09:45:00,64.41,64.45,64.15,64.2,28500.0,42.6463,42.6728,42.4742,42.5073,28500.0
2012-02-07 09:50:00,64.18,64.25,64.07,64.21,41000.0,42.494,42.5404,42.4212,42.5139,41000.0
2012-02-07 09:55:00,64.21,64.25,64.06,64.17,27800.0,42.5139,42.5404,42.4146,42.4874,27800.0
2012-02-07 10:00:00,64.16,64.26,63.71,63.75,47800.0,42.4808,42.547,42.1828,42.2093,47800.0
2012-02-07 10:05:00,63.76,63.79,63.69,63.74,33600.0,42.2159,42.2358,42.1696,42.2027,33600.0
2012-02-07 10:10:00,63.74,64.08,63.64,64.07,50300.0,42.2027,42.4278,42.1365,42.4212,50300.0
2012-02-07 10:15:00,64.07,64.08,63.91,63.98,60100.0,42.4212,42.4278,42.3153,42.3616,60100.0
2012-02-07 10:20:00,63.95,64.31,63.89,64.31,31700.0,42.3417,42.5801,42.302,42.5801,31700.0
2012-02-07 10:25:00,64.31,64.38,64.21,64.32,105200.0,42.5801,42.6264,42.5139,42.5867,105200.0
2012-02-07 10:30:00,64.32,64.53,64.31,64.46,40400.0,42.5867,42.7258,42.5801,42.6794,40400.0
2012-02-07 10:35:00,64.45,64.48,64.4,64.44,19400.0,42.6728,42.6927,42.6397,42.6662,19400.0
2012-02-07 10:40:00,64.44,64.63,64.43,64.62,60400.0,42.6662,42.792,42.6596,42.7854,60400.0
2012-02-07 10:45:00,64.61,64.88,64.6,64.8,65500.0,42.7787,42.9575,42.7721,42.9045,65500.0
2012-02-07 10:50:00,64.81,64.95,64.81,64.92,32500.0,42.9112,43.0038,42.9112,42.984,32500.0
2012-02-07 10:55:00,64.92,64.95,64.82,64.89,32900.0,42.984,43.0038,42.9178,42.9641,32900.0
2012-02-07 11:00:00,64.9,64.92,64.82,64.9,45700.0,42.9707,42.984,42.9178,42.9707,45700.0
2012-02-07 11:05:00,64.91,64.98,64.81,64.92,28500.0,42.9774,43.0237,42.9112,42.984,28500.0
2012-02-07 11:10:00,64.92,65.0,64.9,64.96,43400.0,42.984,43.037,42.9707,43.0105,43400.0
2012-02-07 11:15:00,64.96,65.06,64.93,65.03,37700.0,43.0105,43.0767,42.9906,43.0568,37700.0
2012-02-07 11:20:00,65.01,65.09,64.99,65.08,17500.0,43.0436,43.0965,43.0303,43.0899,17500.0
2012-02-07 11:25:00,65.07,65.14,65.0,65.14,50600.0,43.0833,43.1297,43.037,43.1297,50600.0
2012-02-07 11:30:00,65.15,65.15,65.01,65.08,33300.0,43.1363,43.1363,43.0436,43.0899,33300.0
2012-02-07 11:35:00,65.08,65.15,65.03,65.11,36900.0,43.0899,43.1363,43.0568,43.1098,36900.0
2012-02-07 11:40:00,65.11,65.2,65.1,65.11,25700.0,43.1098,43.1694,43.1032,43.1098,25700.0
2012-02-07 11:45:00,65.12,65.14,65.03,65.06,16300.0,43.1164,43.1297,43.0568,43.0767,16300.0
2012-02-07 11:50:00,65.06,65.09,65.02,65.08,15900.0,43.0767,43.0965,43.0502,43.0899,15900.0
2012-02-07 11:55:00,65.08,65.18,65.03,65.17,29100.0,43.0899,43.1561,43.0568,43.1495,29100.0
2012-02-07 12:00:00,65.17,65.27,65.17,65.18,24900.0,43.1495,43.2157,43.1495,43.1561,24900.0
2012-02-07 12:05:00,65.2,65.23,65.12,65.16,21900.0,43.1694,43.1892,43.1164,43.1429,21900.0
2012-02-07 12:10:00,65.18,65.21,65.17,65.2,27500.0,43.1561,43.176,43.1495,43.1694,27500.0
2012-02-07 12:15:00,65.2,65.21,65.17,65.2,19800.0,43.1694,43.176,43.1495,43.1694,19800.0
2012-02-07 12:20:00,65.2,65.24,65.17,65.21,33100.0,43.1694,43.1959,43.1495,43.176,33100.0
2012-02-07 12:25:00,65.21,65.26,65.16,65.21,95500.0,43.176,43.2091,43.1429,43.176,95500.0
2012-02-07 12:30:00,65.22,65.32,65.22,65.32,26600.0,43.1826,43.2488,43.1826,43.2488,26600.0
2012-02-07 12:35:00,65.31,65.39,65.31,65.39,20000.0,43.2422,43.2952,43.2422,43.2952,20000.0
2012-02-07 12:40:00,65.38,65.4,65.33,65.34,17500.0,43.2886,43.3018,43.2555,43.2621,17500.0
2012-02-07 12:45:00,65.34,65.38,65.32,65.34,16200.0,43.2621,43.2886,43.2488,43.2621,16200.0
2012-02-07 12:50:00,65.34,65.39,65.32,65.38,23100.0,43.2621,43.2952,43.2488,43.2886,23100.0
2012-02-07 12:55:00,65.38,65.41,65.27,65.33,29200.0,43.2886,43.3084,43.2157,43.2555,29200.0
2012-02-07 13:00:00,65.33,65.43,65.31,65.38,37200.0,43.2555,43.3217,43.2422,43.2886,37200.0
2012-02-07 13:05:00,65.38,65.44,65.36,65.39,55300.0,43.2886,43.3283,43.2753,43.2952,55300.0
2012-02-07 13:10:00,65.39,65.41,65.35,65.38,27200.0,43.2952,43.3084,43.2687,43.2886,27200.0
2012-02-07 13:15:00,65.37,65.37,65.15,65.15,54000.0,43.2819,43.2819,43.1363,43.1363,54000.0
2012-02-07 13:20:00,65.19,65.19,65.0,65.07,28000.0,43.1628,43.1628,43.037,43.0833,28000.0
2012-02-07 13:25:00,65.07,65.18,65.06,65.08,69300.0,43.0833,43.1561,43.0767,43.0899,69300.0
2012-02-07 13:30:00,65.09,65.13,65.08,65.09,16500.0,43.0965,43.123,43.0899,43.0965,16500.0
2012-02-07 13:35:00,65.09,65.25,65.09,65.25,22200.0,43.0965,43.2025,43.0965,43.2025,22200.0
2012-02-07 13:40:00,65.25,65.33,65.25,65.31,23100.0,43.2025,43.2555,43.2025,43.2422,23100.0
2012-02-07 13:45:00,65.31,65.5,65.28,65.49,28800.0,43.2422,43.368,43.2223,43.3614,28800.0
2012-02-07 13:50:00,65.49,65.51,65.43,65.46,39000.0,43.3614,43.3746,43.3217,43.3415,39000.0
2012-02-07 13:55:00,65.45,65.53,65.42,65.52,34400.0,43.3349,43.3879,43.315,43.3813,34400.0
2012-02-07 14:00:00,65.51,65.56,65.5,65.55,21800.0,43.3746,43.4077,43.368,43.4011,21800.0
2012-02-07 14:05:00,65.55,65.56,65.48,65.56,37800.0,43.4011,43.4077,43.3548,43.4077,37800.0
2012-02-07 14:10:00,65.56,65.58,65.51,65.56,37200.0,43.4077,43.421,43.3746,43.4077,37200.0
2012-02-07 14:15:00,65.57,65.6,65.53,65.58,26000.0,43.4144,43.4342,43.3879,43.421,26000.0
2012-02-07 14:20:00,65.57,65.61,65.57,65.57,23500.0,43.4144,43.4408,43.4144,43.4144,23500.0
2012-02-07 14:25:00,65.57,65.6,65.52,65.6,55300.0,43.4144,43.4342,43.3813,43.4342,55300.0
2012-02-07 14:30:00,65.6,65.6,65.51,65.53,39600.0,43.4342,43.4342,43.3746,43.3879,39600.0
2012-02-07 14:35:00,65.54,65.64,65.54,65.62,30500.0,43.3945,43.4607,43.3945,43.4475,30500.0
2012-02-07 14:40:00,65.62,65.63,65.56,65.6,32100.0,43.4475,43.4541,43.4077,43.4342,32100.0
2012-02-07 14:45:00,65.58,65.66,65.57,65.66,43700.0,43.421,43.4739,43.4144,43.4739,43700.0
2012-02-07 14:50:00,65.65,65.75,65.65,65.68,39700.0,43.4673,43.5335,43.4673,43.4872,39700.0
2012-02-07 14:55:00,65.67,65.67,65.56,65.6,36900.0,43.4806,43.4806,43.4077,43.4342,36900.0
2012-02-07 15:00:00,65.59,65.69,65.58,65.66,40200.0,43.4276,43.4938,43.421,43.4739,40200.0
2012-02-07 15:05:00,65.65,65.89,65.65,65.88,50000.0,43.4673,43.6262,43.4673,43.6196,50000.0
2012-02-07 15:10:00,65.88,65.99,65.86,65.98,47000.0,43.6196,43.6924,43.6064,43.6858,47000.0
2012-02-07 15:15:00,65.98,66.05,65.9,66.03,79100.0,43.6858,43.7322,43.6329,43.7189,79100.0
2012-02-07 15:20:00,66.04,66.12,65.97,66.06,72900.0,43.7255,43.7785,43.6792,43.7388,72900.0
2012-02-07 15:25:00,66.05,66.16,66.05,66.16,53300.0,43.7322,43.805,43.7322,43.805,53300.0
2012-02-07 15:30:00,66.16,66.18,66.12,66.14,73100.0,43.805,43.8182,43.7785,43.7918,73100.0
2012-02-07 15:35:00,66.15,66.2,66.04,66.13,110200.0,43.7984,43.8315,43.7255,43.7851,110200.0
2012-02-07 15:40:00,66.12,66.23,66.02,66.22,88800.0,43.7785,43.8513,43.7123,43.8447,88800.0
2012-02-07 15:45:00,66.22,66.26,66.07,66.13,106500.0,43.8447,43.8712,43.7454,43.7851,106500.0
2012-02-07 15:50:00,66.12,66.15,66.06,66.09,101700.0,43.7785,43.7984,43.7388,43.7587,101700.0
2012-02-07 15:55:00,66.08,66.12,65.97,66.02,198000.0,43.752,43.7785,43.6792,43.7123,198000.0
2012-02-08 09:30:00,66.34,66.5,66.06,66.38,98100.0,43.9242,44.0301,43.7388,43.9507,98100.0
2012-02-08 09:35:00,66.38,66.38,66.06,66.11,40100.0,43.9507,43.9507,43.7388,43.7719,40100.0
2012-02-08 09:40:00,66.11,66.49,66.1,66.47,30700.0,43.7719,44.0235,43.7653,44.0103,30700.0
2012-02-08 09:45:00,66.47,66.48,66.32,66.44,68600.0,44.0103,44.0169,43.9109,43.9904,68600.0
2012-02-08 09:50:00,66.45,66.5,66.31,66.49,58200.0,43.997,44.0301,43.9043,44.0235,58200.0
2012-02-08 09:55:00,66.49,66.63,66.41,66.47,65900.0,44.0235,44.1162,43.9705,44.0103,65900.0
2012-02-08 10:00:00,66.44,66.47,66.27,66.41,36400.0,43.9904,44.0103,43.8778,43.9705,36400.0
2012-02-08 10:05:00,66.41,66.41,66.28,66.28,36500.0,43.9705,43.9705,43.8845,43.8845,36500.0
2012-02-08 10:10:00,66.3,66.3,66.11,66.19,37100.0,43.8977,43.8977,43.7719,43.8249,37100.0
2012-02-08 10:15:00,66.19,66.27,66.17,66.25,25600.0,43.8249,43.8778,43.8116,43.8646,25600.0
2012-02-08 10:20:00,66.25,66.31,66.17,66.18,31200.0,43.8646,43.9043,43.8116,43.8182,31200.0
2012-02-08 10:25:00,66.18,66.18,66.02,66.1,48500.0,43.8182,43.8182,43.7123,43.7653,48500.0
2012-02-08 10:30:00,66.08,66.1,65.76,65.76,32000.0,43.752,43.7653,43.5402,43.5402,32000.0
2012-02-08 10:35:00,65.75,65.75,65.56,65.57,24800.0,43.5335,43.5335,43.4077,43.4144,24800.0
2012-02-08 10:40:00,65.56,65.67,65.43,65.63,34000.0,43.4077,43.4806,43.3217,43.4541,34000.0
2012-02-08 10:45:00,65.61,65.74,65.6,65.74,19900.0,43.4408,43.5269,43.4342,43.5269,19900.0
2012-02-08 10:50:00,65.73,65.86,65.73,65.85,18200.0,43.5203,43.6064,43.5203,43.5997,18200.0
2012-02-08 10:55:00,65.86,65.86,65.69,65.84,24100.0,43.6064,43.6064,43.4938,43.5931,24100.0
2012-02-08 11:00:00,65.86,65.95,65.73,65.74,33000.0,43.6064,43.666,43.5203,43.5269,33000.0
2012-02-08 11:05:00,65.73,65.82,65.49,65.58,48100.0,43.5203,43.5799,43.3614,43.421,48100.0
2012-02-08 11:10:00,65.6,65.7,65.45,65.58,77100.0,43.4342,43.5004,43.3349,43.421,77100.0
2012-02-08 11:15:00,65.59,65.6,65.33,65.34,71600.0,43.4276,43.4342,43.2555,43.2621,71600.0
2012-02-08 11:20:00,65.32,65.44,65.27,65.37,50500.0,43.2488,43.3283,43.2157,43.2819,50500.0
2012-02-08 11:25:00,65.36,65.45,65.35,65.44,23100.0,43.2753,43.3349,43.2687,43.3283,23100.0
2012-02-08 11:30:00,65.43,65.5,65.4,65.48,39500.0,43.3217,43.368,43.3018,43.3548,39500.0
2012-02-08 11:35:00,65.48,65.55,65.44,65.53,47200.0,43.3548,43.4011,43.3283,43.3879,47200.0
2012-02-08 11:40:00,65.53,65.58,65.46,65.52,33100.0,43.3879,43.421,43.3415,43.3813,33100.0
2012-02-08 11:45:00,65.51,65.62,65.5,65.52,20300.0,43.3746,43.4475,43.368,43.3813,20300.0
2012-02-08 11:50:00,65.51,65.72,65.51,65.71,22100.0,43.3746,43.5137,43.3746,43.5071,22100.0
2012-02-08 11:55:00,65.7,65.83,65.69,65.82,14600.0,43.5004,43.5865,43.4938,43.5799,14600.0
2012-02-08 12:00:00,65.82,65.91,65.8,65.89,23300.0,43.5799,43.6395,43.5666,43.6262,23300.0
2012-02-08 12:05:00,65.89,65.96,65.86,65.92,34700.0,43.6262,43.6726,43.6064,43.6461,34700.0
2012-02-08 12:10:00,65.92,66.05,65.9,66.03,22300.0,43.6461,43.7322,43.6329,43.7189,22300.0
2012-02-08 12:15:00,66.03,66.04,65.93,66.0,18900.0,43.7189,43.7255,43.6527,43.6991,18900.0
2012-02-08 12:20:00,66.0,66.22,65.98,66.22,27400.0,43.6991,43.8447,43.6858,43.8447,27400.0
2012-02-08 12:25:00,66.22,66.34,66.21,66.34,55500.0,43.8447,43.9242,43.8381,43.9242,55500.0
2012-02-08 12:30:00,66.34,66.42,66.21,66.22,34800.0,43.9242,43.9771,43.8381,43.8447,34800.0
2012-02-08 12:35:00,66.22,66.35,66.22,66.34,20500.0,43.8447,43.9308,43.8447,43.9242,20500.0
2012-02-08 12:40:00,66.33,66.37,66.28,66.32,24000.0,43.9176,43.944,43.8845,43.9109,24000.0
2012-02-08 12:45:00,66.33,66.46,66.32,66.45,74500.0,43.9176,44.0036,43.9109,43.997,74500.0
2012-02-08 12:50:00,66.44,66.64,66.44,66.61,70900.0,43.9904,44.1228,43.9904,44.1029,70900.0
2012-02-08 12:55:00,66.6,66.6,66.5,66.56,25400.0,44.0963,44.0963,44.0301,44.0698,25400.0
2012-02-08 13:00:00,66.56,66.57,66.39,66.39,56100.0,44.0698,44.0765,43.9573,43.9573,56100.0
2012-02-08 13:05:00,66.39,66.45,66.37,66.39,31200.0,43.9573,43.997,43.944,43.9573,31200.0
2012-02-08 13:10:00,66.38,66.4,66.25,66.26,30300.0,43.9507,43.9639,43.8646,43.8712,30300.0
2012-02-08 13:15:00,66.27,66.27,66.07,66.1,46500.0,43.8778,43.8778,43.7454,43.7653,46500.0
2012-02-08 13:20:00,66.11,66.27,66.1,66.27,25500.0,43.7719,43.8778,43.7653,43.8778,25500.0
2012-02-08 13:25:00,66.27,66.27,66.22,66.26,11100.0,43.8778,43.8778,43.8447,43.8712,11100.0
2012-02-08 13:30:00,66.25,66.33,66.22,66.26,31400.0,43.8646,43.9176,43.8447,43.8712,31400.0
2012-02-08 13:35:00,66.26,66.31,66.19,66.19,7100.0,43.8712,43.9043,43.8249,43.8249,7100.0
2012-02-08 13:40:00,66.19,66.21,66.13,66.17,13600.0,43.8249,43.8381,43.7851,43.8116,13600.0
2012-02-08 13:45:00,66.17,66.19,66.13,66.19,7100.0,43.8116,43.8249,43.7851,43.8249,7100.0
2012-02-08 13:50:00,66.2,66.22,66.18,66.19,8200.0,43.8315,43.8447,43.8182,43.8249,8200.0
2012-02-08 13:55:00,66.18,66.18,66.01,66.01,14000.0,43.8182,43.8182,43.7057,43.7057,14000.0
2012-02-08 14:00:00,66.01,66.09,65.96,66.01,29000.0,43.7057,43.7587,43.6726,43.7057,29000.0
2012-02-08 14:05:00,66.0,66.1,65.95,66.09,16800.0,43.6991,43.7653,43.666,43.7587,16800.0
2012-02-08 14:10:00,66.1,66.13,66.03,66.03,13300.0,43.7653,43.7851,43.7189,43.7189,13300.0
2012-02-08 14:15:00,66.02,66.03,65.96,66.0,10900.0,43.7123,43.7189,43.6726,43.6991,10900.0
2012-02-08 14:20:00,66.01,66.14,66.01,66.12,19900.0,43.7057,43.7918,43.7057,43.7785,19900.0
2012-02-08 14:25:00,66.13,66.23,66.12,66.13,15100.0,43.7851,43.8513,43.7785,43.7851,15100.0
2012-02-08 14:30:00,66.13,66.23,66.12,66.19,23600.0,43.7851,43.8513,43.7785,43.8249,23600.0
2012-02-08 14:35:00,66.2,66.26,66.17,66.23,16700.0,43.8315,43.8712,43.8116,43.8513,16700.0
2012-02-08 14:40:00,66.23,66.26,66.16,66.26,24500.0,43.8513,43.8712,43.805,43.8712,24500.0
2012-02-08 14:45:00,66.26,66.38,66.25,66.34,23600.0,43.8712,43.9507,43.8646,43.9242,23600.0
2012-02-08 14:50:00,66.33,66.38,66.29,66.37,27100.0,43.9176,43.9507,43.8911,43.944,27100.0
2012-02-08 14:55:00,66.38,66.38,66.31,66.31,15400.0,43.9507,43.9507,43.9043,43.9043,15400.0
2012-02-08 15:00:00,66.31,66.34,66.26,66.32,33100.0,43.9043,43.9242,43.8712,43.9109,33100.0
2012-02-08 15:05:00,66.33,66.42,66.32,66.38,24000.0,43.9176,43.9771,43.9109,43.9507,24000.0
2012-02-08 15:10:00,66.38,66.42,66.36,66.38,20900.0,43.9507,43.9771,43.9374,43.9507,20900.0
2012-02-08 15:15:00,66.37,66.39,66.31,66.38,18200.0,43.944,43.9573,43.9043,43.9507,18200.0
2012-02-08 15:20:00,66.37,66.38,66.26,66.28,43600.0,43.944,43.9507,43.8712,43.8845,43600.0
2012-02-08 15:25:00,66.28,66.35,66.27,66.31,50600.0,43.8845,43.9308,43.8778,43.9043,50600.0
2012-02-08 15:30:00,66.31,66.34,66.2,66.2,36900.0,43.9043,43.9242,43.8315,43.8315,36900.0
2012-02-08 15:35:00,66.2,66.34,66.19,66.24,50400.0,43.8315,43.9242,43.8249,43.858,50400.0
2012-02-08 15:40:00,66.23,66.28,66.21,66.26,49600.0,43.8513,43.8845,43.8381,43.8712,49600.0
2012-02-08 15:45:00,66.26,66.27,66.15,66.23,56900.0,43.8712,43.8778,43.7984,43.8513,56900.0
2012-02-08 15:50:00,66.23,66.3,66.2,66.3,72200.0,43.8513,43.8977,43.8315,43.8977,72200.0
2012-02-08 15:55:00,66.29,66.3,66.24,66.3,84300.0,43.8911,43.8977,43.858,43.8977,84300.0
2012-02-09 09:30:00,66.3,66.65,66.29,66.64,39900.0,43.8977,44.1294,43.8911,44.1228,39900.0
2012-02-09 09:35:00,66.63,66.74,66.38,66.62,186600.0,44.1162,44.189,43.9507,44.1096,186600.0
2012-02-09 09:40:00,66.6,66.85,66.6,66.83,168200.0,44.0963,44.2619,44.0963,44.2486,168200.0
2012-02-09 09:45:00,66.83,66.84,66.56,66.61,220300.0,44.2486,44.2552,44.0698,44.1029,220300.0
2012-02-09 09:50:00,66.63,66.68,66.55,66.64,110600.0,44.1162,44.1493,44.0632,44.1228,110600.0
2012-02-09 09:55:00,66.63,66.68,66.5,66.54,68400.0,44.1162,44.1493,44.0301,44.0566,68400.0
2012-02-09 10:00:00,66.54,66.57,66.09,66.17,61200.0,44.0566,44.0765,43.7587,43.8116,61200.0
2012-02-09 10:05:00,66.18,66.26,65.9,65.95,62100.0,43.8182,43.8712,43.6329,43.666,62100.0
2012-02-09 10:10:00,65.96,65.99,65.84,65.91,78100.0,43.6726,43.6924,43.5931,43.6395,78100.0
2012-02-09 10:15:00,65.9,65.9,65.7,65.7,58300.0,43.6329,43.6329,43.5004,43.5004,58300.0
2012-02-09 10:20:00,65.7,65.7,65.45,65.62,63300.0,43.5004,43.5004,43.3349,43.4475,63300.0
2012-02-09 10:25:00,65.64,65.64,65.31,65.41,47200.0,43.4607,43.4607,43.2422,43.3084,47200.0
2012-02-09 10:30:00,65.4,65.47,65.25,65.36,40600.0,43.3018,43.3481,43.2025,43.2753,40600.0
2012-02-09 10:35:00,65.36,65.41,65.21,65.33,66500.0,43.2753,43.3084,43.176,43.2555,66500.0
2012-02-09 10:40:00,65.32,65.52,65.32,65.4,45800.0,43.2488,43.3813,43.2488,43.3018,45800.0
2012-02-09 10:45:00,65.41,65.56,65.32,65.51,51100.0,43.3084,43.4077,43.2488,43.3746,51100.0
2012-02-09 10:50:00,65.49,65.6,65.38,65.44,86700.0,43.3614,43.4342,43.2886,43.3283,86700.0
2012-02-09 10:55:00,65.43,65.61,65.37,65.4,59700.0,43.3217,43.4408,43.2819,43.3018,59700.0
2012-02-09 11:00:00,65.41,65.48,65.35,65.47,20600.0,43.3084,43.3548,43.2687,43.3481,20600.0
2012-02-09 11:05:00,65.45,65.49,65.36,65.38,23300.0,43.3349,43.3614,43.2753,43.2886,23300.0
2012-02-09 11:10:00,65.38,65.75,65.38,65.75,36900.0,43.2886,43.5335,43.2886,43.5335,36900.0
2012-02-09 11:15:00,65.75,65.84,65.54,65.67,137500.0,43.5335,43.5931,43.3945,43.4806,137500.0
2012-02-09 11:20:00,65.66,65.83,65.63,65.78,75400.0,43.4739,43.5865,43.4541,43.5534,75400.0
2012-02-09 11:25:00,65.79,65.89,65.7,65.86,31200.0,43.56,43.6262,43.5004,43.6064,31200.0
2012-02-09 11:30:00,65.85,65.91,65.78,65.89,17700.0,43.5997,43.6395,43.5534,43.6262,17700.0
2012-02-09 11:35:00,65.9,66.0,65.89,65.9,14900.0,43.6329,43.6991,43.6262,43.6329,14900.0
2012-02-09 11:40:00,65.88,65.99,65.86,65.99,22900.0,43.6196,43.6924,43.6064,43.6924,22900.0
2012-02-09 11:45:00,66.0,66.14,65.91,66.02,20800.0,43.6991,43.7918,43.6395,43.7123,20800.0
2012-02-09 11:50:00,66.03,66.3,66.03,66.23,24000.0,43.7189,43.8977,43.7189,43.8513,24000.0
2012-02-09 11:55:00,66.24,66.28,66.17,66.25,20200.0,43.858,43.8845,43.8116,43.8646,20200.0
2012-02-09 12:00:00,66.25,66.35,66.24,66.29,20400.0,43.8646,43.9308,43.858,43.8911,20400.0
2012-02-09 12:05:00,66.28,66.42,66.26,66.35,22200.0,43.8845,43.9771,43.8712,43.9308,22200.0
2012-02-09 12:10:00,66.34,66.41,66.32,66.35,19100.0,43.9242,43.9705,43.9109,43.9308,19100.0
2012-02-09 12:15:00,66.33,66.34,66.17,66.21,23200.0,43.9176,43.9242,43.8116,43.8381,23200.0
2012-02-09 12:20:00,66.2,66.24,66.06,66.12,22300.0,43.8315,43.858,43.7388,43.7785,22300.0
2012-02-09 12:25:00,66.16,66.21,65.99,65.99,23300.0,43.805,43.8381,43.6924,43.6924,23300.0
2012-02-09 12:30:00,65.99,66.0,65.91,66.0,7900.0,43.6924,43.6991,43.6395,43.6991,7900.0
2012-02-09 12:35:00,66.0,66.07,65.98,66.07,10200.0,43.6991,43.7454,43.6858,43.7454,10200.0
2012-02-09 12:40:00,66.08,66.23,66.08,66.22,13700.0,43.752,43.8513,43.752,43.8447,13700.0
2012-02-09 12:45:00,66.2,66.31,66.18,66.26,11500.0,43.8315,43.9043,43.8182,43.8712,11500.0
2012-02-09 12:50:00,66.25,66.28,66.22,66.23,9500.0,43.8646,43.8845,43.8447,43.8513,9500.0
2012-02-09 12:55:00,66.23,66.23,66.08,66.18,12500.0,43.8513,43.8513,43.752,43.8182,12500.0
2012-02-09 13:00:00,66.19,66.28,66.17,66.26,37200.0,43.8249,43.8845,43.8116,43.8712,37200.0
2012-02-09 13:05:00,66.22,66.28,66.16,66.18,16200.0,43.8447,43.8845,43.805,43.8182,16200.0
2012-02-09 13:10:00,66.19,66.36,66.19,66.36,26100.0,43.8249,43.9374,43.8249,43.9374,26100.0
2012-02-09 13:15:00,66.36,66.4,66.28,66.29,17700.0,43.9374,43.9639,43.8845,43.8911,17700.0
2012-02-09 13:20:00,66.31,66.4,66.3,66.33,9900.0,43.9043,43.9639,43.8977,43.9176,9900.0
2012-02-09 13:25:00,66.34,66.43,66.34,66.36,18700.0,43.9242,43.9838,43.9242,43.9374,18700.0
2012-02-09 13:30:00,66.35,66.41,66.34,66.4,27400.0,43.9308,43.9705,43.9242,43.9639,27400.0
2012-02-09 13:35:00,66.4,66.49,66.4,66.45,29500.0,43.9639,44.0235,43.9639,43.997,29500.0
2012-02-09 13:40:00,66.47,66.48,66.39,66.4,17400.0,44.0103,44.0169,43.9573,43.9639,17400.0
2012-02-09 13:45:00,66.4,66.48,66.39,66.45,10400.0,43.9639,44.0169,43.9573,43.997,10400.0
2012-02-09 13:50:00,66.44,66.49,66.4,66.45,16900.0,43.9904,44.0235,43.9639,43.997,16900.0
2012-02-09 13:55:00,66.44,66.46,66.34,66.38,17700.0,43.9904,44.0036,43.9242,43.9507,17700.0
2012-02-09 14:00:00,66.38,66.52,66.33,66.5,21900.0,43.9507,44.0434,43.9176,44.0301,21900.0
2012-02-09 14:05:00,66.51,66.51,66.3,66.32,10600.0,44.0367,44.0367,43.8977,43.9109,10600.0
2012-02-09 14:10:00,66.31,66.47,66.31,66.44,11200.0,43.9043,44.0103,43.9043,43.9904,11200.0
2012-02-09 14:15:00,66.44,66.48,66.39,66.44,25500.0,43.9904,44.0169,43.9573,43.9904,25500.0
2012-02-09 14:20:00,66.44,66.55,66.44,66.48,19000.0,43.9904,44.0632,43.9904,44.0169,19000.0
2012-02-09 14:25:00,66.46,66.57,66.46,66.54,12300.0,44.0036,44.0765,44.0036,44.0566,12300.0
2012-02-09 14:30:00,66.55,66.58,66.49,66.58,19800.0,44.0632,44.0831,44.0235,44.0831,19800.0
2012-02-09 14:35:00,66.58,66.6,66.46,66.5,19600.0,44.0831,44.0963,44.0036,44.0301,19600.0
2012-02-09 14:40:00,66.52,66.55,66.49,66.5,16000.0,44.0434,44.0632,44.0235,44.0301,16000.0
2012-02-09 14:45:00,66.51,66.57,66.5,66.56,21500.0,44.0367,44.0765,44.0301,44.0698,21500.0
2012-02-09 14:50:00,66.57,66.57,66.41,66.45,35700.0,44.0765,44.0765,43.9705,43.997,35700.0
2012-02-09 14:55:00,66.46,66.48,66.44,66.44,9900.0,44.0036,44.0169,43.9904,43.9904,9900.0
2012-02-09 15:00:00,66.43,66.44,66.34,66.4,20100.0,43.9838,43.9904,43.9242,43.9639,20100.0
2012-02-09 15:05:00,66.41,66.48,66.4,66.41,15900.0,43.9705,44.0169,43.9639,43.9705,15900.0
2012-02-09 15:10:00,66.41,66.41,66.37,66.39,13400.0,43.9705,43.9705,43.944,43.9573,13400.0
2012-02-09 15:15:00,66.36,66.38,66.29,66.32,17600.0,43.9374,43.9507,43.8911,43.9109,17600.0
2012-02-09 15:20:00,66.3,66.31,66.24,66.25,24500.0,43.8977,43.9043,43.858,43.8646,24500.0
2012-02-09 15:25:00,66.26,66.4,66.25,66.37,23500.0,43.8712,43.9639,43.8646,43.944,23500.0
2012-02-09 15:30:00,66.37,66.46,66.37,66.4,24900.0,43.944,44.0036,43.944,43.9639,24900.0
2012-02-09 15:35:00,66.39,66.39,66.32,66.36,38200.0,43.9573,43.9573,43.9109,43.9374,38200.0
2012-02-09 15:40:00,66.37,66.37,66.22,66.27,49900.0,43.944,43.944,43.8447,43.8778,49900.0
2012-02-09 15:45:00,66.26,66.3,66.21,66.24,54200.0,43.8712,43.8977,43.8381,43.858,54200.0
2012-02-09 15:50:00,66.23,66.27,66.18,66.21,97100.0,43.8513,43.8778,43.8182,43.8381,97100.0
2012-02-09 15:55:00,66.21,66.29,66.14,66.24,119500.0,43.8381,43.8911,43.7918,43.858,119500.0
2012-02-10 09:30:00,63.98,64.74,63.98,64.27,180000.0,42.3616,42.8648,42.3616,42.5536,180000.0
2012-02-10 09:35:00,64.31,64.5,64.28,64.35,90000.0,42.5801,42.7059,42.5602,42.6066,90000.0
2012-02-10 09:40:00,64.36,64.59,64.23,64.55,108400.0,42.6132,42.7655,42.5271,42.739,108400.0
2012-02-10 09:45:00,64.51,64.56,64.25,64.5,85700.0,42.7125,42.7456,42.5404,42.7059,85700.0
2012-02-10 09:50:00,64.53,64.87,64.47,64.7,92100.0,42.7258,42.9509,42.686,42.8383,92100.0
2012-02-10 09:55:00,64.7,64.83,64.66,64.67,107200.0,42.8383,42.9244,42.8118,42.8185,107200.0
2012-02-10 10:00:00,64.64,64.8,64.45,64.45,96900.0,42.7986,42.9045,42.6728,42.6728,96900.0
2012-02-10 10:05:00,64.46,64.51,64.28,64.47,139900.0,42.6794,42.7125,42.5602,42.686,139900.0
2012-02-10 10:10:00,64.49,64.51,64.26,64.27,86200.0,42.6993,42.7125,42.547,42.5536,86200.0
2012-02-10 10:15:00,64.27,64.34,64.25,64.29,116100.0,42.5536,42.6,42.5404,42.5669,116100.0
2012-02-10 10:20:00,64.32,64.38,64.28,64.35,38700.0,42.5867,42.6264,42.5602,42.6066,38700.0
2012-02-10 10:25:00,64.34,64.42,64.27,64.3,20900.0,42.6,42.6529,42.5536,42.5735,20900.0
2012-02-10 10:30:00,64.29,64.37,64.26,64.37,51700.0,42.5669,42.6198,42.547,42.6198,51700.0
2012-02-10 10:35:00,64.36,64.4,64.22,64.27,41300.0,42.6132,42.6397,42.5205,42.5536,41300.0
2012-02-10 10:40:00,64.28,64.6,64.25,64.56,28200.0,42.5602,42.7721,42.5404,42.7456,28200.0
2012-02-10 10:45:00,64.55,64.81,64.48,64.81,77400.0,42.739,42.9112,42.6927,42.9112,77400.0
2012-02-10 10:50:00,64.81,65.07,64.8,65.07,72000.0,42.9112,43.0833,42.9045,43.0833,72000.0
2012-02-10 10:55:00,65.06,65.24,65.06,65.2,63500.0,43.0767,43.1959,43.0767,43.1694,63500.0
2012-02-10 11:00:00,65.2,65.26,65.08,65.09,113000.0,43.1694,43.2091,43.0899,43.0965,113000.0
2012-02-10 11:05:00,65.1,65.12,65.0,65.01,67600.0,43.1032,43.1164,43.037,43.0436,67600.0
2012-02-10 11:10:00,65.04,65.08,64.91,64.94,40200.0,43.0634,43.0899,42.9774,42.9972,40200.0
2012-02-10 11:15:00,64.94,64.96,64.8,64.88,12700.0,42.9972,43.0105,42.9045,42.9575,12700.0
2012-02-10 11:20:00,64.9,64.94,64.83,64.87,9500.0,42.9707,42.9972,42.9244,42.9509,9500.0
2012-02-10 11:25:00,64.87,64.87,64.83,64.83,13000.0,42.9509,42.9509,42.9244,42.9244,13000.0
2012-02-10 11:30:00,64.82,64.92,64.77,64.91,11600.0,42.9178,42.984,42.8847,42.9774,11600.0
2012-02-10 11:35:00,64.9,64.93,64.8,64.8,24900.0,42.9707,42.9906,42.9045,42.9045,24900.0
2012-02-10 11:40:00,64.81,64.9,64.8,64.87,20100.0,42.9112,42.9707,42.9045,42.9509,20100.0
2012-02-10 11:45:00,64.87,64.89,64.79,64.82,30800.0,42.9509,42.9641,42.8979,42.9178,30800.0
2012-02-10 11:50:00,64.82,64.96,64.8,64.96,64300.0,42.9178,43.0105,42.9045,43.0105,64300.0
2012-02-10 11:55:00,64.96,65.0,64.8,64.9,22500.0,43.0105,43.037,42.9045,42.9707,22500.0
2012-02-10 12:00:00,64.9,64.96,64.87,64.89,17200.0,42.9707,43.0105,42.9509,42.9641,17200.0
2012-02-10 12:05:00,64.9,64.95,64.86,64.86,12900.0,42.9707,43.0038,42.9443,42.9443,12900.0
2012-02-10 12:10:00,64.86,64.89,64.84,64.85,10500.0,42.9443,42.9641,42.931,42.9376,10500.0
2012-02-10 12:15:00,64.85,64.9,64.8,64.89,19300.0,42.9376,42.9707,42.9045,42.9641,19300.0
2012-02-10 12:20:00,64.9,64.9,64.84,64.85,17900.0,42.9707,42.9707,42.931,42.9376,17900.0
2012-02-10 12:25:00,64.84,64.87,64.81,64.81,25400.0,42.931,42.9509,42.9112,42.9112,25400.0
2012-02-10 12:30:00,64.81,64.84,64.78,64.82,19000.0,42.9112,42.931,42.8913,42.9178,19000.0
2012-02-10 12:35:00,64.83,64.88,64.81,64.82,25900.0,42.9244,42.9575,42.9112,42.9178,25900.0
2012-02-10 12:40:00,64.82,64.87,64.76,64.84,17600.0,42.9178,42.9509,42.878,42.931,17600.0
2012-02-10 12:45:00,64.84,64.87,64.82,64.84,18100.0,42.931,42.9509,42.9178,42.931,18100.0
2012-02-10 12:50:00,64.84,64.86,64.83,64.84,14800.0,42.931,42.9443,42.9244,42.931,14800.0
2012-02-10 12:55:00,64.85,64.94,64.84,64.91,27100.0,42.9376,42.9972,42.931,42.9774,27100.0
2012-02-10 13:00:00,64.9,64.99,64.83,64.86,41400.0,42.9707,43.0303,42.9244,42.9443,41400.0
2012-02-10 13:05:00,64.86,64.93,64.86,64.89,27500.0,42.9443,42.9906,42.9443,42.9641,27500.0
2012-02-10 13:10:00,64.9,64.97,64.87,64.95,29700.0,42.9707,43.0171,42.9509,43.0038,29700.0
2012-02-10 13:15:00,64.96,64.98,64.91,64.94,17200.0,43.0105,43.0237,42.9774,42.9972,17200.0
2012-02-10 13:20:00,64.96,64.96,64.92,64.92,12000.0,43.0105,43.0105,42.984,42.984,12000.0
2012-02-10 13:25:00,64.91,64.92,64.78,64.78,43900.0,42.9774,42.984,42.8913,42.8913,43900.0
2012-02-10 13:30:00,64.77,64.78,64.7,64.73,14000.0,42.8847,42.8913,42.8383,42.8582,14000.0
2012-02-10 13:35:00,64.72,64.75,64.58,64.65,29900.0,42.8516,42.8714,42.7589,42.8052,29900.0
2012-02-10 13:40:00,64.66,64.67,64.5,64.53,34000.0,42.8118,42.8185,42.7059,42.7258,34000.0
2012-02-10 13:45:00,64.53,64.54,64.51,64.54,24500.0,42.7258,42.7324,42.7125,42.7324,24500.0
2012-02-10 13:50:00,64.53,64.68,64.51,64.68,16800.0,42.7258,42.8251,42.7125,42.8251,16800.0
2012-02-10 13:55:00,64.69,64.71,64.57,64.59,15900.0,42.8317,42.8449,42.7522,42.7655,15900.0
2012-02-10 14:00:00,64.58,64.68,64.58,64.64,27800.0,42.7589,42.8251,42.7589,42.7986,27800.0
2012-02-10 14:05:00,64.63,64.64,64.55,64.62,29300.0,42.792,42.7986,42.739,42.7854,29300.0
2012-02-10 14:10:00,64.61,64.62,64.54,64.54,18300.0,42.7787,42.7854,42.7324,42.7324,18300.0
2012-02-10 14:15:00,64.56,64.62,64.53,64.57,25900.0,42.7456,42.7854,42.7258,42.7522,25900.0
2012-02-10 14:20:00,64.59,64.62,64.52,64.53,26400.0,42.7655,42.7854,42.7191,42.7258,26400.0
2012-02-10 14:25:00,64.53,64.62,64.53,64.55,17200.0,42.7258,42.7854,42.7258,42.739,17200.0
2012-02-10 14:30:00,64.57,64.64,64.54,64.63,21300.0,42.7522,42.7986,42.7324,42.792,21300.0
2012-02-10 14:35:00,64.63,64.63,64.5,64.55,20000.0,42.792,42.792,42.7059,42.739,20000.0
2012-02-10 14:40:00,64.56,64.72,64.56,64.72,34100.0,42.7456,42.8516,42.7456,42.8516,34100.0
2012-02-10 14:45:00,64.73,64.74,64.68,64.68,22400.0,42.8582,42.8648,42.8251,42.8251,22400.0
2012-02-10 14:50:00,64.68,64.68,64.63,64.68,17200.0,42.8251,42.8251,42.792,42.8251,17200.0
2012-02-10 14:55:00,64.68,64.69,64.61,64.62,20900.0,42.8251,42.8317,42.7787,42.7854,20900.0
2012-02-10 15:00:00,64.63,64.63,64.51,64.54,32600.0,42.792,42.792,42.7125,42.7324,32600.0
2012-02-10 15:05:00,64.52,64.54,64.43,64.45,68900.0,42.7191,42.7324,42.6596,42.6728,68900.0
2012-02-10 15:10:00,64.45,64.47,64.39,64.41,35400.0,42.6728,42.686,42.6331,42.6463,35400.0
2012-02-10 15:15:00,64.4,64.43,64.34,64.4,29100.0,42.6397,42.6596,42.6,42.6397,29100.0
2012-02-10 15:20:00,64.41,64.42,64.32,64.34,35500.0,42.6463,42.6529,42.5867,42.6,35500.0
2012-02-10 15:25:00,64.35,64.58,64.33,64.57,35700.0,42.6066,42.7589,42.5933,42.7522,35700.0
2012-02-10 15:30:00,64.58,64.58,64.47,64.47,47900.0,42.7589,42.7589,42.686,42.686,47900.0
2012-02-10 15:35:00,64.49,64.5,64.39,64.43,57400.0,42.6993,42.7059,42.6331,42.6596,57400.0
2012-02-10 15:40:00,64.44,64.49,64.4,64.47,62000.0,42.6662,42.6993,42.6397,42.686,62000.0
2012-02-10 15:45:00,64.47,64.56,64.46,64.5,77200.0,42.686,42.7456,42.6794,42.7059,77200.0
2012-02-10 15:50:00,64.51,64.59,64.5,64.55,86200.0,42.7125,42.7655,42.7059,42.739,86200.0
2012-02-10 15:55:00,64.55,64.69,64.54,64.67,64600.0,42.739,42.8317,42.7324,42.8185,64600.0
2012-02-13 09:30:00,65.98,66.27,65.84,66.23,160700.0,43.6858,43.8778,43.5931,43.8513,160700.0
2012-02-13 09:35:00,66.23,66.28,66.07,66.23,70700.0,43.8513,43.8845,43.7454,43.8513,70700.0
2012-02-13 09:40:00,66.23,66.28,65.96,66.05,40100.0,43.8513,43.8845,43.6726,43.7322,40100.0
2012-02-13 09:45:00,66.04,66.04,65.71,65.8,58300.0,43.7255,43.7255,43.5071,43.5666,58300.0
2012-02-13 09:50:00,65.81,66.22,65.77,66.21,62600.0,43.5733,43.8447,43.5468,43.8381,62600.0
2012-02-13 09:55:00,66.22,66.26,66.04,66.07,41200.0,43.8447,43.8712,43.7255,43.7454,41200.0
2012-02-13 10:00:00,66.06,66.17,65.94,65.98,24000.0,43.7388,43.8116,43.6593,43.6858,24000.0
2012-02-13 10:05:00,65.99,66.02,65.88,65.89,36100.0,43.6924,43.7123,43.6196,43.6262,36100.0
2012-02-13 10:10:00,65.86,65.88,65.51,65.58,45500.0,43.6064,43.6196,43.3746,43.421,45500.0
2012-02-13 10:15:00,65.57,65.57,65.4,65.44,44000.0,43.4144,43.4144,43.3018,43.3283,44000.0
2012-02-13 10:20:00,65.43,65.44,65.36,65.4,62000.0,43.3217,43.3283,43.2753,43.3018,62000.0
2012-02-13 10:25:00,65.41,65.43,65.26,65.37,64300.0,43.3084,43.3217,43.2091,43.2819,64300.0
2012-02-13 10:30:00,65.36,65.4,65.21,65.26,43000.0,43.2753,43.3018,43.176,43.2091,43000.0
2012-02-13 10:35:00,65.28,65.34,65.22,65.22,20500.0,43.2223,43.2621,43.1826,43.1826,20500.0
2012-02-13 10:40:00,65.22,65.27,65.02,65.02,63100.0,43.1826,43.2157,43.0502,43.0502,63100.0
2012-02-13 10:45:00,65.02,65.03,64.8,64.83,80300.0,43.0502,43.0568,42.9045,42.9244,80300.0
2012-02-13 10:50:00,64.8,65.07,64.77,65.02,34300.0,42.9045,43.0833,42.8847,43.0502,34300.0
2012-02-13 10:55:00,65.03,65.19,64.98,65.14,40700.0,43.0568,43.1628,43.0237,43.1297,40700.0
2012-02-13 11:00:00,65.13,65.24,65.11,65.17,24300.0,43.123,43.1959,43.1098,43.1495,24300.0
2012-02-13 11:05:00,65.19,65.26,65.12,65.26,46400.0,43.1628,43.2091,43.1164,43.2091,46400.0
2012-02-13 11:10:00,65.26,65.32,65.16,65.2,44600.0,43.2091,43.2488,43.1429,43.1694,44600.0
2012-02-13 11:15:00,65.22,65.22,65.01,65.11,40100.0,43.1826,43.1826,43.0436,43.1098,40100.0
2012-02-13 11:20:00,65.11,65.23,65.05,65.2,18500.0,43.1098,43.1892,43.0701,43.1694,18500.0
2012-02-13 11:25:00,65.18,65.19,65.09,65.11,28500.0,43.1561,43.1628,43.0965,43.1098,28500.0
2012-02-13 11:30:00,65.1,65.19,65.07,65.19,15000.0,43.1032,43.1628,43.0833,43.1628,15000.0
2012-02-13 11:35:00,65.2,65.2,65.11,65.19,17700.0,43.1694,43.1694,43.1098,43.1628,17700.0
2012-02-13 11:40:00,65.22,65.25,65.16,65.18,13500.0,43.1826,43.2025,43.1429,43.1561,13500.0
2012-02-13 11:45:00,65.17,65.29,65.17,65.23,29500.0,43.1495,43.229,43.1495,43.1892,29500.0
2012-02-13 11:50:00,65.23,65.31,65.22,65.25,36000.0,43.1892,43.2422,43.1826,43.2025,36000.0
2012-02-13 11:55:00,65.25,65.29,65.24,65.25,19300.0,43.2025,43.229,43.1959,43.2025,19300.0
2012-02-13 12:00:00,65.25,65.34,65.19,65.3,29300.0,43.2025,43.2621,43.1628,43.2356,29300.0
2012-02-13 12:05:00,65.29,65.31,65.23,65.31,15500.0,43.229,43.2422,43.1892,43.2422,15500.0
2012-02-13 12:10:00,65.33,65.35,65.3,65.32,23000.0,43.2555,43.2687,43.2356,43.2488,23000.0
2012-02-13 12:15:00,65.33,65.44,65.33,65.43,59400.0,43.2555,43.3283,43.2555,43.3217,59400.0
2012-02-13 12:20:00,65.44,65.47,65.43,65.46,25300.0,43.3283,43.3481,43.3217,43.3415,25300.0
2012-02-13 12:25:00,65.46,65.47,65.44,65.44,23200.0,43.3415,43.3481,43.3283,43.3283,23200.0
2012-02-13 12:30:00,65.45,65.45,65.37,65.42,50700.0,43.3349,43.3349,43.2819,43.315,50700.0
2012-02-13 12:35:00,65.43,65.46,65.37,65.44,31800.0,43.3217,43.3415,43.2819,43.3283,31800.0
2012-02-13 12:40:00,65.43,65.49,65.39,65.49,10300.0,43.3217,43.3614,43.2952,43.3614,10300.0
2012-02-13 12:45:00,65.48,65.55,65.48,65.48,12500.0,43.3548,43.4011,43.3548,43.3548,12500.0
2012-02-13 12:50:00,65.47,65.55,65.46,65.51,31500.0,43.3481,43.4011,43.3415,43.3746,31500.0
2012-02-13 12:55:00,65.52,65.55,65.45,65.53,15700.0,43.3813,43.4011,43.3349,43.3879,15700.0
2012-02-13 13:00:00,65.53,65.55,65.49,65.52,16400.0,43.3879,43.4011,43.3614,43.3813,16400.0
2012-02-13 13:05:00,65.51,65.55,65.5,65.52,12000.0,43.3746,43.4011,43.368,43.3813,12000.0
2012-02-13 13:10:00,65.54,65.56,65.5,65.52,18800.0,43.3945,43.4077,43.368,43.3813,18800.0
2012-02-13 13:15:00,65.52,65.56,65.43,65.45,25100.0,43.3813,43.4077,43.3217,43.3349,25100.0
2012-02-13 13:20:00,65.45,65.53,65.44,65.44,24300.0,43.3349,43.3879,43.3283,43.3283,24300.0
2012-02-13 13:25:00,65.43,65.52,65.42,65.51,28700.0,43.3217,43.3813,43.315,43.3746,28700.0
2012-02-13 13:30:00,65.51,65.55,65.47,65.54,45200.0,43.3746,43.4011,43.3481,43.3945,45200.0
2012-02-13 13:35:00,65.54,65.56,65.45,65.48,11400.0,43.3945,43.4077,43.3349,43.3548,11400.0
2012-02-13 13:40:00,65.5,65.54,65.49,65.49,14500.0,43.368,43.3945,43.3614,43.3614,14500.0
2012-02-13 13:45:00,65.5,65.54,65.46,65.47,22000.0,43.368,43.3945,43.3415,43.3481,22000.0
2012-02-13 13:50:00,65.47,65.53,65.46,65.5,15800.0,43.3481,43.3879,43.3415,43.368,15800.0
2012-02-13 13:55:00,65.49,65.54,65.47,65.5,26400.0,43.3614,43.3945,43.3481,43.368,26400.0
2012-02-13 14:00:00,65.5,65.51,65.46,65.46,29000.0,43.368,43.3746,43.3415,43.3415,29000.0
2012-02-13 14:05:00,65.46,65.5,65.43,65.5,9500.0,43.3415,43.368,43.3217,43.368,9500.0
2012-02-13 14:10:00,65.5,65.53,65.49,65.5,19400.0,43.368,43.3879,43.3614,43.368,19400.0
2012-02-13 14:15:00,65.51,65.53,65.49,65.5,25700.0,43.3746,43.3879,43.3614,43.368,25700.0
2012-02-13 14:20:00,65.5,65.5,65.4,65.42,33000.0,43.368,43.368,43.3018,43.315,33000.0
2012-02-13 14:25:00,65.42,65.49,65.42,65.49,15800.0,43.315,43.3614,43.315,43.3614,15800.0
2012-02-13 14:30:00,65.49,65.52,65.48,65.5,38600.0,43.3614,43.3813,43.3548,43.368,38600.0
2012-02-13 14:35:00,65.51,65.53,65.49,65.49,32500.0,43.3746,43.3879,43.3614,43.3614,32500.0
2012-02-13 14:40:00,65.5,65.6,65.5,65.6,77900.0,43.368,43.4342,43.368,43.4342,77900.0
2012-02-13 14:45:00,65.6,65.63,65.51,65.63,73600.0,43.4342,43.4541,43.3746,43.4541,73600.0
2012-02-13 14:50:00,65.63,65.67,65.54,65.55,27400.0,43.4541,43.4806,43.3945,43.4011,27400.0
2012-02-13 14:55:00,65.55,65.58,65.51,65.57,24600.0,43.4011,43.421,43.3746,43.4144,24600.0
2012-02-13 15:00:00,65.57,65.6,65.54,65.55,19400.0,43.4144,43.4342,43.3945,43.4011,19400.0
2012-02-13 15:05:00,65.55,65.55,65.5,65.54,26400.0,43.4011,43.4011,43.368,43.3945,26400.0
2012-02-13 15:10:00,65.54,65.57,65.5,65.56,37500.0,43.3945,43.4144,43.368,43.4077,37500.0
2012-02-13 15:15:00,65.57,65.57,65.49,65.49,34500.0,43.4144,43.4144,43.3614,43.3614,34500.0
2012-02-13 15:20:00,65.5,65.55,65.47,65.5,106800.0,43.368,43.4011,43.3481,43.368,106800.0
2012-02-13 15:25:00,65.5,65.61,65.5,65.59,48200.0,43.368,43.4408,43.368,43.4276,48200.0
2012-02-13 15:30:00,65.57,65.7,65.56,65.6,48500.0,43.4144,43.5004,43.4077,43.4342,48500.0
2012-02-13 15:35:00,65.6,65.64,65.55,65.64,43200.0,43.4342,43.4607,43.4011,43.4607,43200.0
2012-02-13 15:40:00,65.64,65.66,65.53,65.57,52900.0,43.4607,43.4739,43.3879,43.4144,52900.0
2012-02-13 15:45:00,65.57,65.58,65.5,65.58,70700.0,43.4144,43.421,43.368,43.421,70700.0
2012-02-13 15:50:00,65.58,65.64,65.57,65.59,73700.0,43.421,43.4607,43.4144,43.4276,73700.0
2012-02-13 15:55:00,65.59,65.65,65.57,65.63,83200.0,43.4276,43.4673,43.4144,43.4541,83200.0
2012-02-14 09:30:00,65.79,66.52,65.75,66.5,131400.0,43.56,44.0434,43.5335,44.0301,131400.0
2012-02-14 09:35:00,66.48,66.5,66.1,66.15,70500.0,44.0169,44.0301,43.7653,43.7984,70500.0
2012-02-14 09:40:00,66.12,66.17,65.92,66.09,38900.0,43.7785,43.8116,43.6461,43.7587,38900.0
2012-02-14 09:45:00,66.13,66.33,66.13,66.26,103400.0,43.7851,43.9176,43.7851,43.8712,103400.0
2012-02-14 09:50:00,66.23,66.31,66.15,66.26,95800.0,43.8513,43.9043,43.7984,43.8712,95800.0
2012-02-14 09:55:00,66.27,66.37,66.17,66.33,89700.0,43.8778,43.944,43.8116,43.9176,89700.0
2012-02-14 10:00:00,66.31,66.39,66.19,66.28,66100.0,43.9043,43.9573,43.8249,43.8845,66100.0
2012-02-14 10:05:00,66.27,66.27,65.85,65.96,52600.0,43.8778,43.8778,43.5997,43.6726,52600.0
2012-02-14 10:10:00,65.96,66.19,65.88,66.18,46700.0,43.6726,43.8249,43.6196,43.8182,46700.0
2012-02-14 10:15:00,66.18,66.21,65.93,66.17,56000.0,43.8182,43.8381,43.6527,43.8116,56000.0
2012-02-14 10:20:00,66.19,66.34,66.14,66.28,40300.0,43.8249,43.9242,43.7918,43.8845,40300.0
2012-02-14 10:25:00,66.29,66.42,66.26,66.37,54500.0,43.8911,43.9771,43.8712,43.944,54500.0
2012-02-14 10:30:00,66.37,66.49,66.2,66.48,75000.0,43.944,44.0235,43.8315,44.0169,75000.0
2012-02-14 10:35:00,66.48,66.7,66.47,66.65,60900.0,44.0169,44.1625,44.0103,44.1294,60900.0
2012-02-14 10:40:00,66.66,66.73,66.53,66.72,40800.0,44.1361,44.1824,44.05,44.1758,40800.0
2012-02-14 10:45:00,66.71,66.78,66.62,66.69,28200.0,44.1692,44.2155,44.1096,44.1559,28200.0
2012-02-14 10:50:00,66.69,66.72,66.65,66.71,28700.0,44.1559,44.1758,44.1294,44.1692,28700.0
2012-02-14 10:55:00,66.71,66.84,66.55,66.81,68800.0,44.1692,44.2552,44.0632,44.2354,68800.0
2012-02-14 11:00:00,66.82,67.03,66.75,67.02,94200.0,44.242,44.381,44.1956,44.3744,94200.0
2012-02-14 11:05:00,67.01,67.22,66.96,67.21,74700.0,44.3678,44.5068,44.3347,44.5002,74700.0
2012-02-14 11:10:00,67.21,67.42,67.08,67.42,142400.0,44.5002,44.6393,44.4141,44.6393,142400.0
2012-02-14 11:15:00,67.41,67.55,67.36,67.39,140600.0,44.6326,44.7253,44.5995,44.6194,140600.0
2012-02-14 11:20:00,67.41,67.45,67.22,67.22,62700.0,44.6326,44.6591,44.5068,44.5068,62700.0
2012-02-14 11:25:00,67.2,67.39,67.1,67.1,93300.0,44.4936,44.6194,44.4274,44.4274,93300.0
2012-02-14 11:30:00,67.09,67.45,67.09,67.39,68100.0,44.4208,44.6591,44.4208,44.6194,68100.0
2012-02-14 11:35:00,67.4,67.4,67.2,67.25,67700.0,44.626,44.626,44.4936,44.5267,67700.0
2012-02-14 11:40:00,67.25,67.33,67.18,67.25,53900.0,44.5267,44.5797,44.4803,44.5267,53900.0
2012-02-14 11:45:00,67.25,67.3,67.2,67.3,55000.0,44.5267,44.5598,44.4936,44.5598,55000.0
2012-02-14 11:50:00,67.3,67.69,67.29,67.61,124400.0,44.5598,44.818,44.5532,44.7651,124400.0
2012-02-14 11:55:00,67.62,67.66,67.58,67.65,91800.0,44.7717,44.7982,44.7452,44.7915,91800.0
2012-02-14 12:00:00,67.66,67.66,67.32,67.39,60500.0,44.7982,44.7982,44.573,44.6194,60500.0
2012-02-14 12:05:00,67.39,67.43,67.23,67.25,69600.0,44.6194,44.6459,44.5135,44.5267,69600.0
2012-02-14 12:10:00,67.23,67.25,67.1,67.16,51900.0,44.5135,44.5267,44.4274,44.4671,51900.0
2012-02-14 12:15:00,67.16,67.32,67.1,67.22,57100.0,44.4671,44.573,44.4274,44.5068,57100.0
2012-02-14 12:20:00,67.23,67.3,67.22,67.27,26200.0,44.5135,44.5598,44.5068,44.5399,26200.0
2012-02-14 12:25:00,67.27,67.27,67.12,67.13,28600.0,44.5399,44.5399,44.4406,44.4472,28600.0
2012-02-14 12:30:00,67.13,67.13,67.0,67.01,32600.0,44.4472,44.4472,44.3612,44.3678,32600.0
2012-02-14 12:35:00,67.02,67.2,66.95,67.2,49000.0,44.3744,44.4936,44.3281,44.4936,49000.0
2012-02-14 12:40:00,67.2,67.23,67.17,67.2,28300.0,44.4936,44.5135,44.4737,44.4936,28300.0
2012-02-14 12:45:00,67.2,67.2,67.09,67.13,27600.0,44.4936,44.4936,44.4208,44.4472,27600.0
2012-02-14 12:50:00,67.13,67.13,67.06,67.06,17300.0,44.4472,44.4472,44.4009,44.4009,17300.0
2012-02-14 12:55:00,67.06,67.06,66.81,66.87,45700.0,44.4009,44.4009,44.2354,44.2751,45700.0
2012-02-14 13:00:00,66.87,66.87,66.7,66.8,21200.0,44.2751,44.2751,44.1625,44.2287,21200.0
2012-02-14 13:05:00,66.79,66.82,66.65,66.66,23800.0,44.2221,44.242,44.1294,44.1361,23800.0
2012-02-14 13:10:00,66.67,66.8,66.65,66.77,24200.0,44.1427,44.2287,44.1294,44.2089,24200.0
2012-02-14 13:15:00,66.77,66.78,66.68,66.69,25100.0,44.2089,44.2155,44.1493,44.1559,25100.0
2012-02-14 13:20:00,66.69,66.83,66.69,66.83,15700.0,44.1559,44.2486,44.1559,44.2486,15700.0
2012-02-14 13:25:00,66.84,66.85,66.77,66.77,28700.0,44.2552,44.2619,44.2089,44.2089,28700.0
2012-02-14 13:30:00,66.77,67.0,66.77,66.96,56400.0,44.2089,44.3612,44.2089,44.3347,56400.0
2012-02-14 13:35:00,66.98,67.12,66.94,67.1,41700.0,44.3479,44.4406,44.3214,44.4274,41700.0
2012-02-14 13:40:00,67.1,67.17,67.04,67.04,35500.0,44.4274,44.4737,44.3877,44.3877,35500.0
2012-02-14 13:45:00,67.05,67.12,67.01,67.07,41700.0,44.3943,44.4406,44.3678,44.4075,41700.0
2012-02-14 13:50:00,67.07,67.12,66.99,66.99,28100.0,44.4075,44.4406,44.3545,44.3545,28100.0
2012-02-14 13:55:00,66.99,67.05,66.93,67.04,23000.0,44.3545,44.3943,44.3148,44.3877,23000.0
2012-02-14 14:00:00,67.04,67.09,66.94,66.96,30100.0,44.3877,44.4208,44.3214,44.3347,30100.0
2012-02-14 14:05:00,66.96,67.1,66.95,66.96,28800.0,44.3347,44.4274,44.3281,44.3347,28800.0
2012-02-14 14:10:00,66.97,67.0,66.84,66.88,27300.0,44.3413,44.3612,44.2552,44.2817,27300.0
2012-02-14 14:15:00,66.88,66.88,66.64,66.64,49800.0,44.2817,44.2817,44.1228,44.1228,49800.0
2012-02-14 14:20:00,66.64,66.65,66.45,66.47,50600.0,44.1228,44.1294,43.997,44.0103,50600.0
2012-02-14 14:25:00,66.46,66.48,66.4,66.43,47200.0,44.0036,44.0169,43.9639,43.9838,47200.0
2012-02-14 14:30:00,66.43,66.45,66.26,66.28,65200.0,43.9838,43.997,43.8712,43.8845,65200.0
2012-02-14 14:35:00,66.27,66.39,66.22,66.38,47600.0,43.8778,43.9573,43.8447,43.9507,47600.0
2012-02-14 14:40:00,66.39,66.56,66.31,66.32,34000.0,43.9573,44.0698,43.9043,43.9109,34000.0
2012-02-14 14:45:00,66.33,66.51,66.31,66.48,43600.0,43.9176,44.0367,43.9043,44.0169,43600.0
2012-02-14 14:50:00,66.5,66.54,66.36,66.36,33700.0,44.0301,44.0566,43.9374,43.9374,33700.0
2012-02-14 14:55:00,66.36,66.39,66.35,66.37,43100.0,43.9374,43.9573,43.9308,43.944,43100.0
2012-02-14 15:00:00,66.39,66.61,66.38,66.49,49700.0,43.9573,44.1029,43.9507,44.0235,49700.0
2012-02-14 15:05:00,66.5,66.65,66.5,66.59,33300.0,44.0301,44.1294,44.0301,44.0897,33300.0
2012-02-14 15:10:00,66.58,66.61,66.41,66.42,62500.0,44.0831,44.1029,43.9705,43.9771,62500.0
2012-02-14 15:15:00,66.43,66.46,66.3,66.37,29800.0,43.9838,44.0036,43.8977,43.944,29800.0
2012-02-14 15:20:00,66.37,66.42,66.28,66.42,53400.0,43.944,43.9771,43.8845,43.9771,53400.0
2012-02-14 15:25:00,66.42,66.42,66.23,66.26,66300.0,43.9771,43.9771,43.8513,43.8712,66300.0
2012-02-14 15:30:00,66.27,66.33,66.23,66.32,54500.0,43.8778,43.9176,43.8513,43.9109,54500.0
2012-02-14 15:35:00,66.33,66.53,66.3,66.53,64200.0,43.9176,44.05,43.8977,44.05,64200.0
2012-02-14 15:40:00,66.55,66.7,66.5,66.6,59000.0,44.0632,44.1625,44.0301,44.0963,59000.0
2012-02-14 15:45:00,66.6,66.81,66.59,66.81,94700.0,44.0963,44.2354,44.0897,44.2354,94700.0
2012-02-14 15:50:00,66.8,66.89,66.78,66.89,99500.0,44.2287,44.2883,44.2155,44.2883,99500.0
2012-02-14 15:55:00,66.88,66.92,66.85,66.88,129800.0,44.2817,44.3082,44.2619,44.2817,129800.0
2012-02-15 09:30:00,68.18,69.28,67.7,68.71,391300.0,45.1425,45.8708,44.8246,45.4934,391300.0
2012-02-15 09:35:00,68.82,68.82,67.78,68.32,163500.0,45.5662,45.5662,44.8776,45.2352,163500.0
2012-02-15 09:40:00,68.31,68.92,67.99,68.88,124900.0,45.2285,45.6324,45.0167,45.6059,124900.0
2012-02-15 09:45:00,68.88,69.42,68.75,69.42,252500.0,45.6059,45.9635,45.5199,45.9635,252500.0
2012-02-15 09:50:00,69.42,69.53,69.23,69.5,224800.0,45.9635,46.0363,45.8377,46.0164,224800.0
2012-02-15 09:55:00,69.5,70.24,69.5,69.75,383700.0,46.0164,46.5064,46.0164,46.182,383700.0
2012-02-15 10:00:00,69.77,70.31,69.65,70.31,233700.0,46.1952,46.5527,46.1158,46.5527,233700.0
2012-02-15 10:05:00,70.31,70.42,69.75,69.76,193200.0,46.5527,46.6256,46.182,46.1886,193200.0
2012-02-15 10:10:00,69.78,69.88,69.67,69.74,189600.0,46.2018,46.268,46.129,46.1753,189600.0
2012-02-15 10:15:00,69.73,69.76,69.25,69.51,172100.0,46.1687,46.1886,45.8509,46.0231,172100.0
2012-02-15 10:20:00,69.49,69.5,68.82,69.18,152700.0,46.0098,46.0164,45.5662,45.8046,152700.0
2012-02-15 10:25:00,69.17,69.33,69.03,69.23,71900.0,45.7979,45.9039,45.7052,45.8377,71900.0
2012-02-15 10:30:00,69.23,69.37,69.07,69.19,81600.0,45.8377,45.9304,45.7317,45.8112,81600.0
2012-02-15 10:35:00,69.2,69.33,69.11,69.21,48900.0,45.8178,45.9039,45.7582,45.8244,48900.0
2012-02-15 10:40:00,69.21,69.21,69.01,69.14,64800.0,45.8244,45.8244,45.692,45.7781,64800.0
2012-02-15 10:45:00,69.16,69.34,69.14,69.27,64500.0,45.7913,45.9105,45.7781,45.8642,64500.0
2012-02-15 10:50:00,69.26,69.65,69.23,69.57,103200.0,45.8575,46.1158,45.8377,46.0628,103200.0
2012-02-15 10:55:00,69.57,69.57,69.21,69.3,93400.0,46.0628,46.0628,45.8244,45.884,93400.0
2012-02-15 11:00:00,69.29,69.33,68.81,68.89,119600.0,45.8774,45.9039,45.5596,45.6126,119600.0
2012-02-15 11:05:00,68.88,69.18,68.88,69.05,82700.0,45.6059,45.8046,45.6059,45.7185,82700.0
2012-02-15 11:10:00,69.05,69.08,67.61,68.25,448300.0,45.7185,45.7384,44.7651,45.1888,448300.0
2012-02-15 11:15:00,68.27,68.92,68.25,68.77,248800.0,45.202,45.6324,45.1888,45.5331,248800.0
2012-02-15 11:20:00,68.81,69.57,68.69,69.35,226100.0,45.5596,46.0628,45.4801,45.9171,226100.0
2012-02-15 11:25:00,69.36,70.5,69.32,70.5,352700.0,45.9237,46.6785,45.8973,46.6785,352700.0
2012-02-15 11:30:00,70.5,71.64,70.44,70.76,897900.0,46.6785,47.4333,46.6388,46.8507,897900.0
2012-02-15 11:35:00,70.75,71.04,70.32,70.32,269300.0,46.8441,47.0361,46.5594,46.5594,269300.0
2012-02-15 11:40:00,70.32,70.98,70.32,70.9,201400.0,46.5594,46.9964,46.5594,46.9434,201400.0
2012-02-15 11:45:00,70.95,71.54,70.9,71.47,272900.0,46.9765,47.3671,46.9434,47.3208,272900.0
2012-02-15 11:50:00,71.47,71.61,71.14,71.47,408100.0,47.3208,47.4135,47.1023,47.3208,408100.0
2012-02-15 11:55:00,71.48,71.5,71.06,71.42,196700.0,47.3274,47.3407,47.0493,47.2877,196700.0
2012-02-15 12:00:00,71.45,71.91,71.38,71.55,245400.0,47.3075,47.6121,47.2612,47.3738,245400.0
2012-02-15 12:05:00,71.55,72.14,71.4,71.77,224600.0,47.3738,47.7644,47.2744,47.5194,224600.0
2012-02-15 12:10:00,71.78,71.78,71.51,71.55,116200.0,47.526,47.526,47.3473,47.3738,116200.0
2012-02-15 12:15:00,71.57,71.57,71.3,71.42,100600.0,47.387,47.387,47.2082,47.2877,100600.0
2012-02-15 12:20:00,71.42,71.51,71.26,71.46,72500.0,47.2877,47.3473,47.1817,47.3142,72500.0
2012-02-15 12:25:00,71.46,71.53,71.43,71.51,110700.0,47.3142,47.3605,47.2943,47.3473,110700.0
2012-02-15 12:30:00,71.53,71.64,71.3,71.51,105200.0,47.3605,47.4333,47.2082,47.3473,105200.0
2012-02-15 12:35:00,71.53,71.98,71.45,71.59,195800.0,47.3605,47.6585,47.3075,47.4002,195800.0
2012-02-15 12:40:00,71.59,71.73,71.33,71.36,115200.0,47.4002,47.4929,47.2281,47.248,115200.0
2012-02-15 12:45:00,71.37,71.55,71.17,71.17,121600.0,47.2546,47.3738,47.1222,47.1222,121600.0
2012-02-15 12:50:00,71.17,71.3,71.06,71.19,89200.0,47.1222,47.2082,47.0493,47.1354,89200.0
2012-02-15 12:55:00,71.19,71.22,70.89,70.95,136100.0,47.1354,47.1553,46.9368,46.9765,136100.0
2012-02-15 13:00:00,70.94,71.37,70.69,71.33,115800.0,46.9699,47.2546,46.8043,47.2281,115800.0
2012-02-15 13:05:00,71.36,71.42,71.07,71.1,84200.0,47.248,47.2877,47.0559,47.0758,84200.0
2012-02-15 13:10:00,71.08,71.22,71.08,71.14,69300.0,47.0626,47.1553,47.0626,47.1023,69300.0
2012-02-15 13:15:00,71.15,71.16,71.07,71.11,81000.0,47.1089,47.1155,47.0559,47.0824,81000.0
2012-02-15 13:20:00,71.1,71.44,71.08,71.16,114400.0,47.0758,47.3009,47.0626,47.1155,114400.0
2012-02-15 13:25:00,71.15,71.63,71.09,71.52,101700.0,47.1089,47.4267,47.0692,47.3539,101700.0
2012-02-15 13:30:00,71.52,71.53,71.31,71.37,46400.0,47.3539,47.3605,47.2149,47.2546,46400.0
2012-02-15 13:35:00,71.42,71.86,71.36,71.85,85300.0,47.2877,47.579,47.248,47.5724,85300.0
2012-02-15 13:40:00,71.82,71.84,71.48,71.66,56600.0,47.5525,47.5658,47.3274,47.4466,56600.0
2012-02-15 13:45:00,71.65,71.65,71.41,71.46,71600.0,47.44,47.44,47.2811,47.3142,71600.0
2012-02-15 13:50:00,71.46,71.77,71.43,71.73,78300.0,47.3142,47.5194,47.2943,47.4929,78300.0
2012-02-15 13:55:00,71.73,72.12,71.62,72.03,120900.0,47.4929,47.7512,47.4201,47.6916,120900.0
2012-02-15 14:00:00,72.02,72.21,71.68,71.81,138400.0,47.6849,47.8107,47.4598,47.5459,138400.0
2012-02-15 14:05:00,71.84,71.9,71.68,71.74,98500.0,47.5658,47.6055,47.4598,47.4996,98500.0
2012-02-15 14:10:00,71.75,71.75,71.45,71.47,86000.0,47.5062,47.5062,47.3075,47.3208,86000.0
2012-02-15 14:15:00,71.48,71.67,71.45,71.59,85300.0,47.3274,47.4532,47.3075,47.4002,85300.0
2012-02-15 14:20:00,71.59,71.67,71.49,71.64,68600.0,47.4002,47.4532,47.334,47.4333,68600.0
2012-02-15 14:25:00,71.63,71.79,71.62,71.74,64800.0,47.4267,47.5327,47.4201,47.4996,64800.0
2012-02-15 14:30:00,71.73,71.77,71.61,71.63,70000.0,47.4929,47.5194,47.4135,47.4267,70000.0
2012-02-15 14:35:00,71.64,71.66,71.59,71.6,89600.0,47.4333,47.4466,47.4002,47.4069,89600.0
2012-02-15 14:40:00,71.61,71.79,71.55,71.74,139300.0,47.4135,47.5327,47.3738,47.4996,139300.0
2012-02-15 14:45:00,71.73,71.86,71.62,71.83,87000.0,47.4929,47.579,47.4201,47.5591,87000.0
2012-02-15 14:50:00,71.82,71.89,71.76,71.77,69300.0,47.5525,47.5989,47.5128,47.5194,69300.0
2012-02-15 14:55:00,71.78,71.79,71.12,71.2,130500.0,47.526,47.5327,47.089,47.142,130500.0
2012-02-15 15:00:00,71.23,71.58,71.22,71.36,114300.0,47.1619,47.3936,47.1553,47.248,114300.0
2012-02-15 15:05:00,71.35,71.52,71.25,71.3,114100.0,47.2413,47.3539,47.1751,47.2082,114100.0
2012-02-15 15:10:00,71.27,71.37,71.06,71.18,132900.0,47.1884,47.2546,47.0493,47.1288,132900.0
2012-02-15 15:15:00,71.18,71.49,71.18,71.32,184300.0,47.1288,47.334,47.1288,47.2215,184300.0
2012-02-15 15:20:00,71.31,71.55,71.28,71.38,112100.0,47.2149,47.3738,47.195,47.2612,112100.0
2012-02-15 15:25:00,71.38,71.47,71.34,71.35,121900.0,47.2612,47.3208,47.2347,47.2413,121900.0
2012-02-15 15:30:00,71.35,71.4,71.18,71.22,162800.0,47.2413,47.2744,47.1288,47.1553,162800.0
2012-02-15 15:35:00,71.23,71.76,71.19,71.75,143100.0,47.1619,47.5128,47.1354,47.5062,143100.0
2012-02-15 15:40:00,71.76,71.78,71.54,71.64,191600.0,47.5128,47.526,47.3671,47.4333,191600.0
2012-02-15 15:45:00,71.64,71.76,71.57,71.58,178000.0,47.4333,47.5128,47.387,47.3936,178000.0
2012-02-15 15:50:00,71.57,71.79,71.54,71.77,199900.0,47.387,47.5327,47.3671,47.5194,199900.0
2012-02-15 15:55:00,71.76,71.85,71.68,71.75,281700.0,47.5128,47.5724,47.4598,47.5062,281700.0
2012-02-16 09:30:00,73.05,73.39,72.89,73.33,334300.0,48.3669,48.592,48.261,48.5523,334300.0
2012-02-16 09:35:00,73.35,73.54,73.0,73.08,174200.0,48.5655,48.6913,48.3338,48.3868,174200.0
2012-02-16 09:40:00,73.05,73.3,73.0,73.18,142900.0,48.3669,48.5324,48.3338,48.453,142900.0
2012-02-16 09:45:00,73.18,73.29,73.14,73.27,159600.0,48.453,48.5258,48.4265,48.5126,159600.0
2012-02-16 09:50:00,73.27,73.27,73.0,73.02,151900.0,48.5126,48.5126,48.3338,48.3471,151900.0
2012-02-16 09:55:00,73.01,73.16,72.96,73.09,138700.0,48.3404,48.4397,48.3073,48.3934,138700.0
2012-02-16 10:00:00,73.1,73.27,73.04,73.13,114600.0,48.4,48.5126,48.3603,48.4199,114600.0
2012-02-16 10:05:00,73.13,73.73,73.1,73.58,201200.0,48.4199,48.8171,48.4,48.7178,201200.0
2012-02-16 10:10:00,73.58,73.64,73.16,73.23,180900.0,48.7178,48.7576,48.4397,48.4861,180900.0
2012-02-16 10:15:00,73.21,73.32,73.15,73.27,150200.0,48.4729,48.5457,48.4331,48.5126,150200.0
2012-02-16 10:20:00,73.27,73.45,73.21,73.22,130500.0,48.5126,48.6318,48.4729,48.4795,130500.0
2012-02-16 10:25:00,73.2,73.39,73.2,73.28,135300.0,48.4662,48.592,48.4662,48.5192,135300.0
2012-02-16 10:30:00,73.3,73.39,73.26,73.3,110800.0,48.5324,48.592,48.506,48.5324,110800.0
2012-02-16 10:35:00,73.31,73.38,73.28,73.35,170300.0,48.5391,48.5854,48.5192,48.5655,170300.0
2012-02-16 10:40:00,73.34,73.48,73.34,73.46,89900.0,48.5589,48.6516,48.5589,48.6384,89900.0
2012-02-16 10:45:00,73.45,73.47,73.34,73.44,112300.0,48.6318,48.645,48.5589,48.6251,112300.0
2012-02-16 10:50:00,73.44,73.75,73.44,73.7,155800.0,48.6251,48.8304,48.6251,48.7973,155800.0
2012-02-16 10:55:00,73.71,73.77,73.55,73.77,128300.0,48.8039,48.8436,48.698,48.8436,128300.0
2012-02-16 11:00:00,73.76,73.9,73.75,73.82,358500.0,48.837,48.9297,48.8304,48.8767,358500.0
2012-02-16 11:05:00,73.82,73.98,73.7,73.83,150700.0,48.8767,48.9827,48.7973,48.8834,150700.0
2012-02-16 11:10:00,73.82,73.87,73.73,73.75,169100.0,48.8767,48.9098,48.8171,48.8304,169100.0
2012-02-16 11:15:00,73.75,73.87,73.72,73.87,149700.0,48.8304,48.9098,48.8105,48.9098,149700.0
2012-02-16 11:20:00,73.87,74.18,73.87,74.18,138000.0,48.9098,49.1151,48.9098,49.1151,138000.0
2012-02-16 11:25:00,74.18,74.86,74.18,74.78,231200.0,49.1151,49.5653,49.1151,49.5124,231200.0
2012-02-16 11:30:00,74.78,75.3,74.76,75.29,272600.0,49.5124,49.8567,49.4991,49.85,272600.0
2012-02-16 11:35:00,75.3,75.42,74.82,74.87,242600.0,49.8567,49.9361,49.5388,49.572,242600.0
2012-02-16 11:40:00,74.87,74.97,74.63,74.75,77300.0,49.572,49.6382,49.413,49.4925,77300.0
2012-02-16 11:45:00,74.74,74.8,74.47,74.48,76600.0,49.4859,49.5256,49.3071,49.3137,76600.0
2012-02-16 11:50:00,74.49,74.71,74.49,74.7,100300.0,49.3204,49.466,49.3204,49.4594,100300.0
2012-02-16 11:55:00,74.7,74.88,74.62,74.71,61900.0,49.4594,49.5786,49.4064,49.466,61900.0
2012-02-16 12:00:00,74.71,74.73,74.39,74.5,114200.0,49.466,49.4793,49.2541,49.327,114200.0
2012-02-16 12:05:00,74.49,74.56,74.24,74.29,137600.0,49.3204,49.3667,49.1548,49.1879,137600.0
2012-02-16 12:10:00,74.3,74.33,74.19,74.25,160100.0,49.1946,49.2144,49.1217,49.1614,160100.0
2012-02-16 12:15:00,74.25,74.32,74.08,74.16,170700.0,49.1614,49.2078,49.0489,49.1019,170700.0
2012-02-16 12:20:00,74.17,74.25,73.96,73.99,77400.0,49.1085,49.1614,48.9694,48.9893,77400.0
2012-02-16 12:25:00,74.0,74.01,73.73,73.75,122300.0,48.9959,49.0025,48.8171,48.8304,122300.0
2012-02-16 12:30:00,73.74,74.2,73.72,74.01,200000.0,48.8238,49.1283,48.8105,49.0025,200000.0
2012-02-16 12:35:00,74.01,74.09,73.97,74.08,122100.0,49.0025,49.0555,48.9761,49.0489,122100.0
2012-02-16 12:40:00,74.08,74.09,73.97,74.01,85900.0,49.0489,49.0555,48.9761,49.0025,85900.0
2012-02-16 12:45:00,74.01,74.04,73.99,74.02,41300.0,49.0025,49.0224,48.9893,49.0092,41300.0
2012-02-16 12:50:00,74.01,74.15,74.0,74.14,59500.0,49.0025,49.0952,48.9959,49.0886,59500.0
2012-02-16 12:55:00,74.15,74.17,74.14,74.15,119200.0,49.0952,49.1085,49.0886,49.0952,119200.0
2012-02-16 13:00:00,74.14,74.15,73.97,74.13,67600.0,49.0886,49.0952,48.9761,49.082,67600.0
2012-02-16 13:05:00,74.13,74.14,74.01,74.04,46700.0,49.082,49.0886,49.0025,49.0224,46700.0
2012-02-16 13:10:00,74.04,74.15,74.04,74.14,251500.0,49.0224,49.0952,49.0224,49.0886,251500.0
2012-02-16 13:15:00,74.14,74.25,74.11,74.16,63200.0,49.0886,49.1614,49.0687,49.1019,63200.0
2012-02-16 13:20:00,74.17,74.17,74.04,74.12,38700.0,49.1085,49.1085,49.0224,49.0754,38700.0
2012-02-16 13:25:00,74.11,74.17,74.02,74.08,33500.0,49.0687,49.1085,49.0092,49.0489,33500.0
2012-02-16 13:30:00,74.07,74.14,74.07,74.07,29800.0,49.0423,49.0886,49.0423,49.0423,29800.0
2012-02-16 13:35:00,74.07,74.19,74.03,74.06,44000.0,49.0423,49.1217,49.0158,49.0356,44000.0
2012-02-16 13:40:00,74.06,74.15,74.04,74.1,45600.0,49.0356,49.0952,49.0224,49.0621,45600.0
2012-02-16 13:45:00,74.11,74.13,73.96,74.02,64700.0,49.0687,49.082,48.9694,49.0092,64700.0
2012-02-16 13:50:00,74.02,74.09,73.99,74.0,44600.0,49.0092,49.0555,48.9893,48.9959,44600.0
2012-02-16 13:55:00,74.01,74.12,74.0,74.1,38700.0,49.0025,49.0754,48.9959,49.0621,38700.0
2012-02-16 14:00:00,74.11,74.19,74.09,74.15,63300.0,49.0687,49.1217,49.0555,49.0952,63300.0
2012-02-16 14:05:00,74.15,74.22,74.13,74.18,55400.0,49.0952,49.1416,49.082,49.1151,55400.0
2012-02-16 14:10:00,74.18,74.53,74.15,74.51,94800.0,49.1151,49.3468,49.0952,49.3336,94800.0
2012-02-16 14:15:00,74.49,74.49,74.26,74.29,43300.0,49.3204,49.3204,49.1681,49.1879,43300.0
2012-02-16 14:20:00,74.29,74.49,74.28,74.44,41400.0,49.1879,49.3204,49.1813,49.2872,41400.0
2012-02-16 14:25:00,74.44,74.6,74.44,74.49,42100.0,49.2872,49.3932,49.2872,49.3204,42100.0
2012-02-16 14:30:00,74.47,74.65,74.43,74.63,58900.0,49.3071,49.4263,49.2806,49.413,58900.0
2012-02-16 14:35:00,74.63,74.67,74.5,74.57,55500.0,49.413,49.4395,49.327,49.3733,55500.0
2012-02-16 14:40:00,74.57,74.59,74.45,74.57,45200.0,49.3733,49.3866,49.2939,49.3733,45200.0
2012-02-16 14:45:00,74.57,74.71,74.52,74.7,60600.0,49.3733,49.466,49.3402,49.4594,60600.0
2012-02-16 14:50:00,74.71,74.72,74.48,74.54,91600.0,49.466,49.4726,49.3137,49.3535,91600.0
2012-02-16 14:55:00,74.53,74.75,74.53,74.75,62800.0,49.3468,49.4925,49.3468,49.4925,62800.0
2012-02-16 15:00:00,74.75,74.89,74.74,74.78,118400.0,49.4925,49.5852,49.4859,49.5124,118400.0
2012-02-16 15:05:00,74.79,74.86,74.73,74.79,105000.0,49.519,49.5653,49.4793,49.519,105000.0
2012-02-16 15:10:00,74.79,74.82,74.71,74.75,131600.0,49.519,49.5388,49.466,49.4925,131600.0
2012-02-16 15:15:00,74.75,74.79,74.69,74.78,132300.0,49.4925,49.519,49.4528,49.5124,132300.0
2012-02-16 15:20:00,74.78,74.86,74.7,74.77,107300.0,49.5124,49.5653,49.4594,49.5057,107300.0
2012-02-16 15:25:00,74.77,74.91,74.75,74.91,121800.0,49.5057,49.5984,49.4925,49.5984,121800.0
2012-02-16 15:30:00,74.92,75.05,74.89,75.02,125100.0,49.6051,49.6911,49.5852,49.6713,125100.0
2012-02-16 15:35:00,75.03,75.11,74.94,75.04,133300.0,49.6779,49.7309,49.6183,49.6845,133300.0
2012-02-16 15:40:00,75.04,75.06,74.92,74.95,164200.0,49.6845,49.6978,49.6051,49.6249,164200.0
2012-02-16 15:45:00,74.97,74.97,74.83,74.87,160800.0,49.6382,49.6382,49.5455,49.572,160800.0
2012-02-16 15:50:00,74.88,75.16,74.88,75.16,257500.0,49.5786,49.764,49.5786,49.764,257500.0
2012-02-16 15:55:00,75.16,75.17,75.02,75.02,307300.0,49.764,49.7706,49.6713,49.6713,307300.0
2012-02-17 09:30:00,76.15,76.26,75.3,75.34,681600.0,50.4194,50.4923,49.8567,49.8831,681600.0
2012-02-17 09:35:00,75.33,75.35,75.07,75.18,119100.0,49.8765,49.8898,49.7044,49.7772,119100.0
2012-02-17 09:40:00,75.17,75.2,75.16,75.2,129300.0,49.7706,49.7904,49.764,49.7904,129300.0
2012-02-17 09:45:00,75.2,75.2,75.02,75.1,109300.0,49.7904,49.7904,49.6713,49.7242,109300.0
2012-02-17 09:50:00,75.09,75.1,75.0,75.02,92700.0,49.7176,49.7242,49.658,49.6713,92700.0
2012-02-17 09:55:00,75.01,75.03,74.65,74.81,138100.0,49.6646,49.6779,49.4263,49.5322,138100.0
2012-02-17 10:00:00,74.81,74.87,74.67,74.73,101400.0,49.5322,49.572,49.4395,49.4793,101400.0
2012-02-17 10:05:00,74.74,74.97,74.51,74.81,133100.0,49.4859,49.6382,49.3336,49.5322,133100.0
2012-02-17 10:10:00,74.81,74.94,74.71,74.92,118500.0,49.5322,49.6183,49.466,49.6051,118500.0
2012-02-17 10:15:00,74.92,75.1,74.87,74.95,118300.0,49.6051,49.7242,49.572,49.6249,118300.0
2012-02-17 10:20:00,74.94,75.01,74.85,74.98,105800.0,49.6183,49.6646,49.5587,49.6448,105800.0
2012-02-17 10:25:00,74.98,74.99,74.9,74.97,40500.0,49.6448,49.6514,49.5918,49.6382,40500.0
2012-02-17 10:30:00,74.98,75.2,74.97,75.09,106400.0,49.6448,49.7904,49.6382,49.7176,106400.0
2012-02-17 10:35:00,75.09,75.1,74.92,74.95,61100.0,49.7176,49.7242,49.6051,49.6249,61100.0
2012-02-17 10:40:00,74.94,74.99,74.87,74.88,41100.0,49.6183,49.6514,49.572,49.5786,41100.0
2012-02-17 10:45:00,74.87,74.99,74.86,74.98,45100.0,49.572,49.6514,49.5653,49.6448,45100.0
2012-02-17 10:50:00,74.98,75.02,74.89,74.9,48100.0,49.6448,49.6713,49.5852,49.5918,48100.0
2012-02-17 10:55:00,74.89,74.95,74.8,74.95,54200.0,49.5852,49.6249,49.5256,49.6249,54200.0
2012-02-17 11:00:00,74.95,74.97,74.8,74.85,47200.0,49.6249,49.6382,49.5256,49.5587,47200.0
2012-02-17 11:05:00,74.86,74.86,74.63,74.67,57000.0,49.5653,49.5653,49.413,49.4395,57000.0
2012-02-17 11:10:00,74.66,74.72,74.6,74.61,64600.0,49.4329,49.4726,49.3932,49.3998,64600.0
2012-02-17 11:15:00,74.62,74.66,74.49,74.63,90200.0,49.4064,49.4329,49.3204,49.413,90200.0
2012-02-17 11:20:00,74.64,74.64,74.37,74.37,85700.0,49.4197,49.4197,49.2409,49.2409,85700.0
2012-02-17 11:25:00,74.36,74.53,74.36,74.49,94100.0,49.2343,49.3468,49.2343,49.3204,94100.0
2012-02-17 11:30:00,74.49,74.58,74.47,74.52,55800.0,49.3204,49.3799,49.3071,49.3402,55800.0
2012-02-17 11:35:00,74.52,74.59,74.51,74.56,45600.0,49.3402,49.3866,49.3336,49.3667,45600.0
2012-02-17 11:40:00,74.57,74.76,74.56,74.67,40900.0,49.3733,49.4991,49.3667,49.4395,40900.0
2012-02-17 11:45:00,74.67,74.67,74.47,74.49,71800.0,49.4395,49.4395,49.3071,49.3204,71800.0
2012-02-17 11:50:00,74.48,74.56,74.47,74.51,39200.0,49.3137,49.3667,49.3071,49.3336,39200.0
2012-02-17 11:55:00,74.51,74.58,74.45,74.48,29000.0,49.3336,49.3799,49.2939,49.3137,29000.0
2012-02-17 12:00:00,74.48,74.5,74.4,74.46,58700.0,49.3137,49.327,49.2608,49.3005,58700.0
2012-02-17 12:05:00,74.45,74.69,74.45,74.66,29200.0,49.2939,49.4528,49.2939,49.4329,29200.0
2012-02-17 12:10:00,74.65,74.67,74.55,74.55,20800.0,49.4263,49.4395,49.3601,49.3601,20800.0
2012-02-17 12:15:00,74.54,74.68,74.51,74.65,33400.0,49.3535,49.4462,49.3336,49.4263,33400.0
2012-02-17 12:20:00,74.67,74.89,74.66,74.84,53300.0,49.4395,49.5852,49.4329,49.5521,53300.0
2012-02-17 12:25:00,74.85,75.02,74.83,75.02,57500.0,49.5587,49.6713,49.5455,49.6713,57500.0
2012-02-17 12:30:00,75.02,75.05,74.99,75.0,65100.0,49.6713,49.6911,49.6514,49.658,65100.0
2012-02-17 12:35:00,75.0,75.07,74.98,75.07,77800.0,49.658,49.7044,49.6448,49.7044,77800.0
2012-02-17 12:40:00,75.07,75.1,74.96,75.08,192700.0,49.7044,49.7242,49.6315,49.711,192700.0
2012-02-17 12:45:00,75.07,75.15,75.04,75.1,50600.0,49.7044,49.7573,49.6845,49.7242,50600.0
2012-02-17 12:50:00,75.09,75.13,74.97,74.98,38500.0,49.7176,49.7441,49.6382,49.6448,38500.0
2012-02-17 12:55:00,74.98,75.0,74.95,74.97,18700.0,49.6448,49.658,49.6249,49.6382,18700.0
2012-02-17 13:00:00,74.96,75.0,74.92,74.94,48100.0,49.6315,49.658,49.6051,49.6183,48100.0
2012-02-17 13:05:00,74.94,74.94,74.88,74.9,31100.0,49.6183,49.6183,49.5786,49.5918,31100.0
2012-02-17 13:10:00,74.88,75.0,74.87,74.98,32200.0,49.5786,49.658,49.572,49.6448,32200.0
2012-02-17 13:15:00,74.99,75.0,74.97,74.99,42300.0,49.6514,49.658,49.6382,49.6514,42300.0
2012-02-17 13:20:00,74.99,75.02,74.98,74.99,24200.0,49.6514,49.6713,49.6448,49.6514,24200.0
2012-02-17 13:25:00,74.99,75.01,74.98,75.0,36500.0,49.6514,49.6646,49.6448,49.658,36500.0
2012-02-17 13:30:00,75.01,75.05,75.0,75.03,21700.0,49.6646,49.6911,49.658,49.6779,21700.0
2012-02-17 13:35:00,75.04,75.04,74.99,75.03,17700.0,49.6845,49.6845,49.6514,49.6779,17700.0
2012-02-17 13:40:00,75.03,75.03,74.95,74.97,24600.0,49.6779,49.6779,49.6249,49.6382,24600.0
2012-02-17 13:45:00,74.97,75.04,74.91,75.02,35900.0,49.6382,49.6845,49.5984,49.6713,35900.0
2012-02-17 13:50:00,75.02,75.06,74.96,75.02,40400.0,49.6713,49.6978,49.6315,49.6713,40400.0
2012-02-17 13:55:00,75.01,75.07,74.98,75.0,49700.0,49.6646,49.7044,49.6448,49.658,49700.0
2012-02-17 14:00:00,75.0,75.03,75.0,75.01,24100.0,49.658,49.6779,49.658,49.6646,24100.0
2012-02-17 14:05:00,75.01,75.03,74.98,75.03,30800.0,49.6646,49.6779,49.6448,49.6779,30800.0
2012-02-17 14:10:00,75.03,75.03,74.98,75.0,27600.0,49.6779,49.6779,49.6448,49.658,27600.0
2012-02-17 14:15:00,75.0,75.02,74.99,75.01,32200.0,49.658,49.6713,49.6514,49.6646,32200.0
2012-02-17 14:20:00,75.01,75.01,74.98,75.0,26800.0,49.6646,49.6646,49.6448,49.658,26800.0
2012-02-17 14:25:00,75.0,75.04,74.99,75.01,75800.0,49.658,49.6845,49.6514,49.6646,75800.0
2012-02-17 14:30:00,75.02,75.03,74.97,74.99,31700.0,49.6713,49.6779,49.6382,49.6514,31700.0
2012-02-17 14:35:00,74.99,75.0,74.9,74.91,31100.0,49.6514,49.658,49.5918,49.5984,31100.0
2012-02-17 14:40:00,74.91,74.96,74.82,74.83,40800.0,49.5984,49.6315,49.5388,49.5455,40800.0
2012-02-17 14:45:00,74.83,74.86,74.8,74.81,29100.0,49.5455,49.5653,49.5256,49.5322,29100.0
2012-02-17 14:50:00,74.82,74.83,74.78,74.8,19200.0,49.5388,49.5455,49.5124,49.5256,19200.0
2012-02-17 14:55:00,74.81,74.81,74.76,74.8,20300.0,49.5322,49.5322,49.4991,49.5256,20300.0
2012-02-17 15:00:00,74.8,74.81,74.75,74.8,50700.0,49.5256,49.5322,49.4925,49.5256,50700.0
2012-02-17 15:05:00,74.8,74.83,74.79,74.8,31900.0,49.5256,49.5455,49.519,49.5256,31900.0
2012-02-17 15:10:00,74.79,74.83,74.77,74.8,35900.0,49.519,49.5455,49.5057,49.5256,35900.0
2012-02-17 15:15:00,74.8,74.84,74.79,74.82,45100.0,49.5256,49.5521,49.519,49.5388,45100.0
2012-02-17 15:20:00,74.81,74.9,74.8,74.9,36700.0,49.5322,49.5918,49.5256,49.5918,36700.0
2012-02-17 15:25:00,74.91,74.95,74.87,74.95,31400.0,49.5984,49.6249,49.572,49.6249,31400.0
2012-02-17 15:30:00,74.94,74.97,74.89,74.89,38000.0,49.6183,49.6382,49.5852,49.5852,38000.0
2012-02-17 15:35:00,74.88,74.88,74.73,74.77,89700.0,49.5786,49.5786,49.4793,49.5057,89700.0
2012-02-17 15:40:00,74.76,74.89,74.76,74.85,78800.0,49.4991,49.5852,49.4991,49.5587,78800.0
2012-02-17 15:45:00,74.86,75.03,74.84,74.99,102900.0,49.5653,49.6779,49.5521,49.6514,102900.0
2012-02-17 15:50:00,74.98,74.98,74.88,74.98,117500.0,49.6448,49.6448,49.5786,49.6448,117500.0
2012-02-17 15:55:00,74.97,75.02,74.91,74.95,243300.0,49.6382,49.6713,49.5984,49.6249,243300.0
2012-02-21 09:30:00,75.7,75.75,75.04,75.04,152500.0,50.1215,50.1546,49.6845,49.6845,152500.0
2012-02-21 09:35:00,75.05,75.5,75.0,75.25,57300.0,49.6911,49.9891,49.658,49.8236,57300.0
2012-02-21 09:40:00,75.34,75.44,75.27,75.4,39800.0,49.8831,49.9494,49.8368,49.9229,39800.0
2012-02-21 09:45:00,75.39,75.52,75.3,75.34,61900.0,49.9162,50.0023,49.8567,49.8831,61900.0
2012-02-21 09:50:00,75.33,75.34,75.15,75.21,40100.0,49.8765,49.8831,49.7573,49.7971,40100.0
2012-02-21 09:55:00,75.22,75.25,75.08,75.14,50600.0,49.8037,49.8236,49.711,49.7507,50600.0
2012-02-21 10:00:00,75.14,75.22,75.05,75.05,29900.0,49.7507,49.8037,49.6911,49.6911,29900.0
2012-02-21 10:05:00,75.05,75.05,74.84,74.88,62100.0,49.6911,49.6911,49.5521,49.5786,62100.0
2012-02-21 10:10:00,74.86,74.95,74.81,74.92,41300.0,49.5653,49.6249,49.5322,49.6051,41300.0
2012-02-21 10:15:00,74.91,75.0,74.9,74.93,101100.0,49.5984,49.658,49.5918,49.6117,101100.0
2012-02-21 10:20:00,74.94,74.98,74.85,74.86,71100.0,49.6183,49.6448,49.5587,49.5653,71100.0
2012-02-21 10:25:00,74.86,74.97,74.85,74.91,41000.0,49.5653,49.6382,49.5587,49.5984,41000.0
2012-02-21 10:30:00,74.91,74.97,74.9,74.92,35700.0,49.5984,49.6382,49.5918,49.6051,35700.0
2012-02-21 10:35:00,74.92,74.96,74.83,74.9,58200.0,49.6051,49.6315,49.5455,49.5918,58200.0
2012-02-21 10:40:00,74.9,74.95,74.85,74.88,24200.0,49.5918,49.6249,49.5587,49.5786,24200.0
2012-02-21 10:45:00,74.89,74.97,74.88,74.89,95600.0,49.5852,49.6382,49.5786,49.5852,95600.0
2012-02-21 10:50:00,74.88,74.96,74.88,74.92,38200.0,49.5786,49.6315,49.5786,49.6051,38200.0
2012-02-21 10:55:00,74.92,75.14,74.9,75.13,42300.0,49.6051,49.7507,49.5918,49.7441,42300.0
2012-02-21 11:00:00,75.14,75.22,75.0,75.03,35500.0,49.7507,49.8037,49.658,49.6779,35500.0
2012-02-21 11:05:00,75.04,75.12,74.97,75.12,28600.0,49.6845,49.7375,49.6382,49.7375,28600.0
2012-02-21 11:10:00,75.13,75.14,75.04,75.09,13700.0,49.7441,49.7507,49.6845,49.7176,13700.0
2012-02-21 11:15:00,75.08,75.12,75.05,75.1,41200.0,49.711,49.7375,49.6911,49.7242,41200.0
2012-02-21 11:20:00,75.1,75.21,75.09,75.14,50400.0,49.7242,49.7971,49.7176,49.7507,50400.0
2012-02-21 11:25:00,75.12,75.28,75.07,75.27,38000.0,49.7375,49.8434,49.7044,49.8368,38000.0
2012-02-21 11:30:00,75.27,75.27,75.09,75.09,33500.0,49.8368,49.8368,49.7176,49.7176,33500.0
2012-02-21 11:35:00,75.09,75.18,75.08,75.18,20600.0,49.7176,49.7772,49.711,49.7772,20600.0
2012-02-21 11:40:00,75.19,75.19,75.09,75.12,13800.0,49.7838,49.7838,49.7176,49.7375,13800.0
2012-02-21 11:45:00,75.14,75.2,75.09,75.13,16200.0,49.7507,49.7904,49.7176,49.7441,16200.0
2012-02-21 11:50:00,75.14,75.16,75.08,75.12,17300.0,49.7507,49.764,49.711,49.7375,17300.0
2012-02-21 11:55:00,75.11,75.14,75.05,75.13,22900.0,49.7309,49.7507,49.6911,49.7441,22900.0
2012-02-21 12:00:00,75.13,75.22,75.12,75.14,27500.0,49.7441,49.8037,49.7375,49.7507,27500.0
2012-02-21 12:05:00,75.16,75.35,75.15,75.27,26200.0,49.764,49.8898,49.7573,49.8368,26200.0
2012-02-21 12:10:00,75.28,75.33,75.2,75.27,28400.0,49.8434,49.8765,49.7904,49.8368,28400.0
2012-02-21 12:15:00,75.26,75.28,75.2,75.25,65900.0,49.8302,49.8434,49.7904,49.8236,65900.0
2012-02-21 12:20:00,75.25,75.34,75.22,75.25,18600.0,49.8236,49.8831,49.8037,49.8236,18600.0
2012-02-21 12:25:00,75.24,75.27,75.19,75.2,18000.0,49.8169,49.8368,49.7838,49.7904,18000.0
2012-02-21 12:30:00,75.19,75.27,75.19,75.22,24700.0,49.7838,49.8368,49.7838,49.8037,24700.0
2012-02-21 12:35:00,75.22,75.27,75.17,75.27,22900.0,49.8037,49.8368,49.7706,49.8368,22900.0
2012-02-21 12:40:00,75.26,75.49,75.24,75.38,32200.0,49.8302,49.9825,49.8169,49.9096,32200.0
2012-02-21 12:45:00,75.4,75.5,75.39,75.49,27100.0,49.9229,49.9891,49.9162,49.9825,27100.0
2012-02-21 12:50:00,75.48,75.52,75.4,75.41,25300.0,49.9758,50.0023,49.9229,49.9295,25300.0
2012-02-21 12:55:00,75.42,75.43,75.29,75.3,32100.0,49.9361,49.9427,49.85,49.8567,32100.0
2012-02-21 13:00:00,75.31,75.38,75.27,75.31,17600.0,49.8633,49.9096,49.8368,49.8633,17600.0
2012-02-21 13:05:00,75.32,75.4,75.31,75.4,16000.0,49.8699,49.9229,49.8633,49.9229,16000.0
2012-02-21 13:10:00,75.41,75.49,75.36,75.46,15700.0,49.9295,49.9825,49.8964,49.9626,15700.0
2012-02-21 13:15:00,75.46,75.55,75.43,75.51,32200.0,49.9626,50.0222,49.9427,49.9957,32200.0
2012-02-21 13:20:00,75.51,75.63,75.5,75.61,13200.0,49.9957,50.0752,49.9891,50.0619,13200.0
2012-02-21 13:25:00,75.58,75.61,75.51,75.61,18900.0,50.042,50.0619,49.9957,50.0619,18900.0
2012-02-21 13:30:00,75.61,75.61,75.49,75.55,52800.0,50.0619,50.0619,49.9825,50.0222,52800.0
2012-02-21 13:35:00,75.57,75.6,75.49,75.51,27900.0,50.0354,50.0553,49.9825,49.9957,27900.0
2012-02-21 13:40:00,75.5,75.5,75.4,75.47,18900.0,49.9891,49.9891,49.9229,49.9692,18900.0
2012-02-21 13:45:00,75.46,75.57,75.46,75.55,21100.0,49.9626,50.0354,49.9626,50.0222,21100.0
2012-02-21 13:50:00,75.56,75.61,75.5,75.58,22000.0,50.0288,50.0619,49.9891,50.042,22000.0
2012-02-21 13:55:00,75.58,75.58,75.47,75.56,11900.0,50.042,50.042,49.9692,50.0288,11900.0
2012-02-21 14:00:00,75.55,75.59,75.54,75.57,19400.0,50.0222,50.0487,50.0156,50.0354,19400.0
2012-02-21 14:05:00,75.58,75.62,75.54,75.6,39000.0,50.042,50.0685,50.0156,50.0553,39000.0
2012-02-21 14:10:00,75.6,75.6,75.44,75.46,35200.0,50.0553,50.0553,49.9494,49.9626,35200.0
2012-02-21 14:15:00,75.47,75.47,75.31,75.33,46800.0,49.9692,49.9692,49.8633,49.8765,46800.0
2012-02-21 14:20:00,75.32,75.37,75.28,75.32,39200.0,49.8699,49.903,49.8434,49.8699,39200.0
2012-02-21 14:25:00,75.32,75.35,75.28,75.3,20200.0,49.8699,49.8898,49.8434,49.8567,20200.0
2012-02-21 14:30:00,75.3,75.32,75.24,75.26,24500.0,49.8567,49.8699,49.8169,49.8302,24500.0
2012-02-21 14:35:00,75.26,75.32,75.23,75.29,22300.0,49.8302,49.8699,49.8103,49.85,22300.0
2012-02-21 14:40:00,75.27,75.37,75.26,75.37,23600.0,49.8368,49.903,49.8302,49.903,23600.0
2012-02-21 14:45:00,75.38,75.5,75.36,75.4,30900.0,49.9096,49.9891,49.8964,49.9229,30900.0
2012-02-21 14:50:00,75.41,75.42,75.28,75.29,43500.0,49.9295,49.9361,49.8434,49.85,43500.0
2012-02-21 14:55:00,75.29,75.41,75.26,75.41,30100.0,49.85,49.9295,49.8302,49.9295,30100.0
2012-02-21 15:00:00,75.4,75.44,75.31,75.34,42500.0,49.9229,49.9494,49.8633,49.8831,42500.0
2012-02-21 15:05:00,75.34,75.36,75.19,75.2,41600.0,49.8831,49.8964,49.7838,49.7904,41600.0
2012-02-21 15:10:00,75.19,75.22,75.08,75.18,44000.0,49.7838,49.8037,49.711,49.7772,44000.0
2012-02-21 15:15:00,75.18,75.18,74.99,75.0,47600.0,49.7772,49.7772,49.6514,49.658,47600.0
2012-02-21 15:20:00,74.99,75.11,74.93,75.04,57200.0,49.6514,49.7309,49.6117,49.6845,57200.0
2012-02-21 15:25:00,75.04,75.05,74.93,75.01,65900.0,49.6845,49.6911,49.6117,49.6646,65900.0
2012-02-21 15:30:00,75.01,75.09,74.95,74.97,39600.0,49.6646,49.7176,49.6249,49.6382,39600.0
2012-02-21 15:35:00,74.98,75.14,74.93,75.04,55800.0,49.6448,49.7507,49.6117,49.6845,55800.0
2012-02-21 15:40:00,75.05,75.31,75.04,75.21,71400.0,49.6911,49.8633,49.6845,49.7971,71400.0
2012-02-21 15:45:00,75.21,75.27,75.12,75.16,77100.0,49.7971,49.8368,49.7375,49.764,77100.0
2012-02-21 15:50:00,75.16,75.29,75.14,75.26,73100.0,49.764,49.85,49.7507,49.8302,73100.0
2012-02-21 15:55:00,75.26,75.27,75.16,75.24,90700.0,49.8302,49.8368,49.764,49.8169,90700.0
2012-02-22 09:30:00,74.92,75.58,74.91,75.41,77100.0,49.6051,50.042,49.5984,49.9295,77100.0
2012-02-22 09:35:00,75.34,75.43,74.97,74.98,34700.0,49.8831,49.9427,49.6382,49.6448,34700.0
2012-02-22 09:40:00,74.98,75.35,74.94,75.25,33000.0,49.6448,49.8898,49.6183,49.8236,33000.0
2012-02-22 09:45:00,75.27,75.56,75.27,75.36,48400.0,49.8368,50.0288,49.8368,49.8964,48400.0
2012-02-22 09:50:00,75.34,75.42,75.23,75.4,27500.0,49.8831,49.9361,49.8103,49.9229,27500.0
2012-02-22 09:55:00,75.44,75.49,75.3,75.49,23200.0,49.9494,49.9825,49.8567,49.9825,23200.0
2012-02-22 10:00:00,75.46,75.46,75.03,75.12,34100.0,49.9626,49.9626,49.6779,49.7375,34100.0
2012-02-22 10:05:00,75.13,75.31,75.04,75.29,17800.0,49.7441,49.8633,49.6845,49.85,17800.0
2012-02-22 10:10:00,75.29,75.42,75.22,75.25,26500.0,49.85,49.9361,49.8037,49.8236,26500.0
2012-02-22 10:15:00,75.23,75.47,75.2,75.33,22000.0,49.8103,49.9692,49.7904,49.8765,22000.0
2012-02-22 10:20:00,75.35,75.36,75.12,75.16,25000.0,49.8898,49.8964,49.7375,49.764,25000.0
2012-02-22 10:25:00,75.18,75.33,75.18,75.22,15300.0,49.7772,49.8765,49.7772,49.8037,15300.0
2012-02-22 10:30:00,75.18,75.21,74.95,75.11,44900.0,49.7772,49.7971,49.6249,49.7309,44900.0
2012-02-22 10:35:00,75.14,75.23,75.07,75.12,21100.0,49.7507,49.8103,49.7044,49.7375,21100.0
2012-02-22 10:40:00,75.13,75.14,75.01,75.03,35800.0,49.7441,49.7507,49.6646,49.6779,35800.0
2012-02-22 10:45:00,75.03,75.14,74.94,75.14,28900.0,49.6779,49.7507,49.6183,49.7507,28900.0
2012-02-22 10:50:00,75.13,75.19,75.0,75.07,38300.0,49.7441,49.7838,49.658,49.7044,38300.0
2012-02-22 10:55:00,75.09,75.09,74.92,75.08,30500.0,49.7176,49.7176,49.6051,49.711,30500.0
2012-02-22 11:00:00,75.09,75.22,74.98,75.21,70800.0,49.7176,49.8037,49.6448,49.7971,70800.0
2012-02-22 11:05:00,75.21,75.22,75.11,75.14,43000.0,49.7971,49.8037,49.7309,49.7507,43000.0
2012-02-22 11:10:00,75.16,75.23,75.1,75.12,51000.0,49.764,49.8103,49.7242,49.7375,51000.0
2012-02-22 11:15:00,75.13,75.2,75.01,75.05,24500.0,49.7441,49.7904,49.6646,49.6911,24500.0
2012-02-22 11:20:00,75.07,75.08,74.94,74.97,26900.0,49.7044,49.711,49.6183,49.6382,26900.0
2012-02-22 11:25:00,74.98,75.02,74.9,74.96,67800.0,49.6448,49.6713,49.5918,49.6315,67800.0
2012-02-22 11:30:00,74.96,74.99,74.82,74.87,144900.0,49.6315,49.6514,49.5388,49.572,144900.0
2012-02-22 11:35:00,74.88,74.9,74.79,74.81,26000.0,49.5786,49.5918,49.519,49.5322,26000.0
2012-02-22 11:40:00,74.81,74.81,74.52,74.54,34600.0,49.5322,49.5322,49.3402,49.3535,34600.0
2012-02-22 11:45:00,74.52,74.72,74.47,74.72,32700.0,49.3402,49.4726,49.3071,49.4726,32700.0
2012-02-22 11:50:00,74.72,74.79,74.64,74.73,26000.0,49.4726,49.519,49.4197,49.4793,26000.0
2012-02-22 11:55:00,74.73,74.73,74.48,74.5,33800.0,49.4793,49.4793,49.3137,49.327,33800.0
2012-02-22 12:00:00,74.5,74.55,74.46,74.51,19800.0,49.327,49.3601,49.3005,49.3336,19800.0
2012-02-22 12:05:00,74.49,74.5,74.35,74.46,23800.0,49.3204,49.327,49.2277,49.3005,23800.0
2012-02-22 12:10:00,74.45,74.54,74.44,74.48,14000.0,49.2939,49.3535,49.2872,49.3137,14000.0
2012-02-22 12:15:00,74.49,74.61,74.49,74.61,15700.0,49.3204,49.3998,49.3204,49.3998,15700.0
2012-02-22 12:20:00,74.61,74.69,74.57,74.63,23700.0,49.3998,49.4528,49.3733,49.413,23700.0
2012-02-22 12:25:00,74.63,74.75,74.58,74.74,32800.0,49.413,49.4925,49.3799,49.4859,32800.0
2012-02-22 12:30:00,74.72,74.76,74.64,74.66,45900.0,49.4726,49.4991,49.4197,49.4329,45900.0
2012-02-22 12:35:00,74.66,74.72,74.54,74.6,14200.0,49.4329,49.4726,49.3535,49.3932,14200.0
2012-02-22 12:40:00,74.61,74.66,74.55,74.55,9600.0,49.3998,49.4329,49.3601,49.3601,9600.0
2012-02-22 12:45:00,74.57,74.7,74.56,74.67,6700.0,49.3733,49.4594,49.3667,49.4395,6700.0
2012-02-22 12:50:00,74.66,74.7,74.62,74.65,21700.0,49.4329,49.4594,49.4064,49.4263,21700.0
2012-02-22 12:55:00,74.66,74.69,74.65,74.68,9600.0,49.4329,49.4528,49.4263,49.4462,9600.0
2012-02-22 13:00:00,74.67,74.72,74.63,74.7,16000.0,49.4395,49.4726,49.413,49.4594,16000.0
2012-02-22 13:05:00,74.73,74.88,74.72,74.76,18300.0,49.4793,49.5786,49.4726,49.4991,18300.0
2012-02-22 13:10:00,74.77,74.88,74.77,74.88,18000.0,49.5057,49.5786,49.5057,49.5786,18000.0
2012-02-22 13:15:00,74.89,74.96,74.87,74.9,8500.0,49.5852,49.6315,49.572,49.5918,8500.0
2012-02-22 13:20:00,74.93,74.96,74.91,74.93,10600.0,49.6117,49.6315,49.5984,49.6117,10600.0
2012-02-22 13:25:00,74.92,75.03,74.92,74.98,32800.0,49.6051,49.6779,49.6051,49.6448,32800.0
2012-02-22 13:30:00,74.98,74.98,74.89,74.96,10600.0,49.6448,49.6448,49.5852,49.6315,10600.0
2012-02-22 13:35:00,74.94,74.95,74.87,74.92,7700.0,49.6183,49.6249,49.572,49.6051,7700.0
2012-02-22 13:40:00,74.92,74.94,74.88,74.88,8200.0,49.6051,49.6183,49.5786,49.5786,8200.0
2012-02-22 13:45:00,74.87,75.03,74.85,75.02,9500.0,49.572,49.6779,49.5587,49.6713,9500.0
2012-02-22 13:50:00,74.99,75.07,74.97,75.05,43400.0,49.6514,49.7044,49.6382,49.6911,43400.0
2012-02-22 13:55:00,75.05,75.12,75.02,75.11,28200.0,49.6911,49.7375,49.6713,49.7309,28200.0
2012-02-22 14:00:00,75.11,75.17,75.07,75.09,31600.0,49.7309,49.7706,49.7044,49.7176,31600.0
2012-02-22 14:05:00,75.09,75.1,75.02,75.02,48700.0,49.7176,49.7242,49.6713,49.6713,48700.0
2012-02-22 14:10:00,75.02,75.16,75.02,75.08,21700.0,49.6713,49.764,49.6713,49.711,21700.0
2012-02-22 14:15:00,75.08,75.2,75.08,75.11,23300.0,49.711,49.7904,49.711,49.7309,23300.0
2012-02-22 14:20:00,75.12,75.18,74.98,74.98,57500.0,49.7375,49.7772,49.6448,49.6448,57500.0
2012-02-22 14:25:00,74.99,75.03,74.91,75.01,27100.0,49.6514,49.6779,49.5984,49.6646,27100.0
2012-02-22 14:30:00,75.01,75.06,74.92,74.93,21200.0,49.6646,49.6978,49.6051,49.6117,21200.0
2012-02-22 14:35:00,74.93,74.94,74.9,74.91,14600.0,49.6117,49.6183,49.5918,49.5984,14600.0
2012-02-22 14:40:00,74.92,74.95,74.82,74.89,19600.0,49.6051,49.6249,49.5388,49.5852,19600.0
2012-02-22 14:45:00,74.89,75.04,74.89,74.91,16200.0,49.5852,49.6845,49.5852,49.5984,16200.0
2012-02-22 14:50:00,74.91,75.02,74.89,74.95,20900.0,49.5984,49.6713,49.5852,49.6249,20900.0
2012-02-22 14:55:00,74.96,74.97,74.82,74.85,12200.0,49.6315,49.6382,49.5388,49.5587,12200.0
2012-02-22 15:00:00,74.83,74.88,74.8,74.83,29300.0,49.5455,49.5786,49.5256,49.5455,29300.0
2012-02-22 15:05:00,74.83,74.89,74.78,74.85,19200.0,49.5455,49.5852,49.5124,49.5587,19200.0
2012-02-22 15:10:00,74.84,74.9,74.74,74.9,26600.0,49.5521,49.5918,49.4859,49.5918,26600.0
2012-02-22 15:15:00,74.9,74.91,74.71,74.71,35400.0,49.5918,49.5984,49.466,49.466,35400.0
2012-02-22 15:20:00,74.72,74.85,74.65,74.73,52500.0,49.4726,49.5587,49.4263,49.4793,52500.0
2012-02-22 15:25:00,74.71,74.74,74.58,74.73,40800.0,49.466,49.4859,49.3799,49.4793,40800.0
2012-02-22 15:30:00,74.73,74.76,74.66,74.7,43000.0,49.4793,49.4991,49.4329,49.4594,43000.0
2012-02-22 15:35:00,74.71,74.76,74.66,74.73,85900.0,49.466,49.4991,49.4329,49.4793,85900.0
2012-02-22 15:40:00,74.74,74.78,74.67,74.71,121800.0,49.4859,49.5124,49.4395,49.466,121800.0
2012-02-22 15:45:00,74.7,74.83,74.68,74.8,100400.0,49.4594,49.5455,49.4462,49.5256,100400.0
2012-02-22 15:50:00,74.8,74.85,74.78,74.84,120400.0,49.5256,49.5587,49.5124,49.5521,120400.0
2012-02-22 15:55:00,74.84,74.84,74.76,74.79,121100.0,49.5521,49.5521,49.4991,49.519,121100.0
2012-02-23 09:30:00,74.79,75.11,74.6,74.85,109400.0,49.519,49.7309,49.3932,49.5587,109400.0
2012-02-23 09:35:00,74.86,74.91,74.25,74.35,78200.0,49.5653,49.5984,49.1614,49.2277,78200.0
2012-02-23 09:40:00,74.39,74.4,73.79,73.95,78400.0,49.2541,49.2608,48.8569,48.9628,78400.0
2012-02-23 09:45:00,73.93,74.15,73.92,74.09,50500.0,48.9496,49.0952,48.9429,49.0555,50500.0
2012-02-23 09:50:00,74.08,74.15,73.97,74.06,62500.0,49.0489,49.0952,48.9761,49.0356,62500.0
2012-02-23 09:55:00,74.06,74.14,73.93,74.06,41600.0,49.0356,49.0886,48.9496,49.0356,41600.0
2012-02-23 10:00:00,74.04,74.24,74.02,74.14,48500.0,49.0224,49.1548,49.0092,49.0886,48500.0
2012-02-23 10:05:00,74.15,74.17,74.0,74.02,64700.0,49.0952,49.1085,48.9959,49.0092,64700.0
2012-02-23 10:10:00,74.02,74.14,73.93,74.14,72100.0,49.0092,49.0886,48.9496,49.0886,72100.0
2012-02-23 10:15:00,74.17,74.2,73.88,73.97,89500.0,49.1085,49.1283,48.9165,48.9761,89500.0
2012-02-23 10:20:00,73.96,74.0,73.86,73.93,22800.0,48.9694,48.9959,48.9032,48.9496,22800.0
2012-02-23 10:25:00,73.94,74.08,73.87,74.06,93200.0,48.9562,49.0489,48.9098,49.0356,93200.0
2012-02-23 10:30:00,74.04,74.04,73.86,73.93,91400.0,49.0224,49.0224,48.9032,48.9496,91400.0
2012-02-23 10:35:00,73.94,74.04,73.92,73.98,29600.0,48.9562,49.0224,48.9429,48.9827,29600.0
2012-02-23 10:40:00,73.98,74.13,73.91,73.94,84200.0,48.9827,49.082,48.9363,48.9562,84200.0
2012-02-23 10:45:00,73.94,74.05,73.91,74.03,86500.0,48.9562,49.029,48.9363,49.0158,86500.0
2012-02-23 10:50:00,74.04,74.43,74.0,74.4,46200.0,49.0224,49.2806,48.9959,49.2608,46200.0
2012-02-23 10:55:00,74.4,74.61,74.36,74.48,34300.0,49.2608,49.3998,49.2343,49.3137,34300.0
2012-02-23 11:00:00,74.48,74.58,74.35,74.49,46900.0,49.3137,49.3799,49.2277,49.3204,46900.0
2012-02-23 11:05:00,74.52,74.68,74.48,74.51,43600.0,49.3402,49.4462,49.3137,49.3336,43600.0
2012-02-23 11:10:00,74.51,74.64,74.45,74.49,39200.0,49.3336,49.4197,49.2939,49.3204,39200.0
2012-02-23 11:15:00,74.48,74.62,74.4,74.43,26400.0,49.3137,49.4064,49.2608,49.2806,26400.0
2012-02-23 11:20:00,74.44,74.52,74.39,74.5,25100.0,49.2872,49.3402,49.2541,49.327,25100.0
2012-02-23 11:25:00,74.5,74.57,74.45,74.47,18600.0,49.327,49.3733,49.2939,49.3071,18600.0
2012-02-23 11:30:00,74.49,74.52,74.31,74.4,23800.0,49.3204,49.3402,49.2012,49.2608,23800.0
2012-02-23 11:35:00,74.4,74.42,74.3,74.39,22400.0,49.2608,49.274,49.1946,49.2541,22400.0
2012-02-23 11:40:00,74.39,74.56,74.39,74.47,50800.0,49.2541,49.3667,49.2541,49.3071,50800.0
2012-02-23 11:45:00,74.48,74.53,74.3,74.35,35600.0,49.3137,49.3468,49.1946,49.2277,35600.0
2012-02-23 11:50:00,74.35,74.4,74.27,74.3,57900.0,49.2277,49.2608,49.1747,49.1946,57900.0
2012-02-23 11:55:00,74.31,74.43,74.29,74.34,30500.0,49.2012,49.2806,49.1879,49.221,30500.0
2012-02-23 12:00:00,74.34,74.4,74.29,74.34,22800.0,49.221,49.2608,49.1879,49.221,22800.0
2012-02-23 12:05:00,74.35,74.41,74.3,74.39,20600.0,49.2277,49.2674,49.1946,49.2541,20600.0
2012-02-23 12:10:00,74.38,74.45,74.34,74.42,47000.0,49.2475,49.2939,49.221,49.274,47000.0
2012-02-23 12:15:00,74.42,74.55,74.42,74.51,41500.0,49.274,49.3601,49.274,49.3336,41500.0
2012-02-23 12:20:00,74.51,74.58,74.51,74.58,13900.0,49.3336,49.3799,49.3336,49.3799,13900.0
2012-02-23 12:25:00,74.6,74.66,74.53,74.65,16100.0,49.3932,49.4329,49.3468,49.4263,16100.0
2012-02-23 12:30:00,74.66,74.74,74.63,74.68,21300.0,49.4329,49.4859,49.413,49.4462,21300.0
2012-02-23 12:35:00,74.66,74.72,74.56,74.66,38100.0,49.4329,49.4726,49.3667,49.4329,38100.0
2012-02-23 12:40:00,74.64,74.74,74.64,74.71,19200.0,49.4197,49.4859,49.4197,49.466,19200.0
2012-02-23 12:45:00,74.7,74.73,74.57,74.64,41900.0,49.4594,49.4793,49.3733,49.4197,41900.0
2012-02-23 12:50:00,74.64,74.7,74.49,74.53,26400.0,49.4197,49.4594,49.3204,49.3468,26400.0
2012-02-23 12:55:00,74.53,74.65,74.53,74.53,48100.0,49.3468,49.4263,49.3468,49.3468,48100.0
2012-02-23 13:00:00,74.53,74.57,74.44,74.54,29900.0,49.3468,49.3733,49.2872,49.3535,29900.0
2012-02-23 13:05:00,74.53,74.56,74.5,74.52,13700.0,49.3468,49.3667,49.327,49.3402,13700.0
2012-02-23 13:10:00,74.51,74.59,74.48,74.52,34700.0,49.3336,49.3866,49.3137,49.3402,34700.0
2012-02-23 13:15:00,74.5,74.59,74.48,74.59,14800.0,49.327,49.3866,49.3137,49.3866,14800.0
2012-02-23 13:20:00,74.56,74.66,74.52,74.66,31000.0,49.3667,49.4329,49.3402,49.4329,31000.0
2012-02-23 13:25:00,74.63,74.7,74.57,74.59,19100.0,49.413,49.4594,49.3733,49.3866,19100.0
2012-02-23 13:30:00,74.59,74.68,74.54,74.64,27100.0,49.3866,49.4462,49.3535,49.4197,27100.0
2012-02-23 13:35:00,74.63,74.64,74.51,74.52,24300.0,49.413,49.4197,49.3336,49.3402,24300.0
2012-02-23 13:40:00,74.53,74.64,74.52,74.59,42200.0,49.3468,49.4197,49.3402,49.3866,42200.0
2012-02-23 13:45:00,74.6,74.7,74.59,74.68,23100.0,49.3932,49.4594,49.3866,49.4462,23100.0
2012-02-23 13:50:00,74.68,74.8,74.65,74.78,28800.0,49.4462,49.5256,49.4263,49.5124,28800.0
2012-02-23 13:55:00,74.78,74.84,74.74,74.78,26600.0,49.5124,49.5521,49.4859,49.5124,26600.0
2012-02-23 14:00:00,74.79,74.87,74.75,74.86,39100.0,49.519,49.572,49.4925,49.5653,39100.0
2012-02-23 14:05:00,74.85,74.95,74.83,74.84,34700.0,49.5587,49.6249,49.5455,49.5521,34700.0
2012-02-23 14:10:00,74.81,74.87,74.78,74.85,24700.0,49.5322,49.572,49.5124,49.5587,24700.0
2012-02-23 14:15:00,74.85,74.88,74.8,74.81,30000.0,49.5587,49.5786,49.5256,49.5322,30000.0
2012-02-23 14:20:00,74.82,74.84,74.76,74.8,17600.0,49.5388,49.5521,49.4991,49.5256,17600.0
2012-02-23 14:25:00,74.8,74.81,74.7,74.74,66300.0,49.5256,49.5322,49.4594,49.4859,66300.0
2012-02-23 14:30:00,74.74,74.79,74.69,74.71,43000.0,49.4859,49.519,49.4528,49.466,43000.0
2012-02-23 14:35:00,74.7,74.74,74.64,74.71,77000.0,49.4594,49.4859,49.4197,49.466,77000.0
2012-02-23 14:40:00,74.71,74.78,74.7,74.73,114500.0,49.466,49.5124,49.4594,49.4793,114500.0
2012-02-23 14:45:00,74.74,74.83,74.7,74.79,53400.0,49.4859,49.5455,49.4594,49.519,53400.0
2012-02-23 14:50:00,74.8,74.84,74.76,74.82,32700.0,49.5256,49.5521,49.4991,49.5388,32700.0
2012-02-23 14:55:00,74.82,74.88,74.79,74.88,23800.0,49.5388,49.5786,49.519,49.5786,23800.0
2012-02-23 15:00:00,74.9,74.94,74.85,74.86,16800.0,49.5918,49.6183,49.5587,49.5653,16800.0
2012-02-23 15:05:00,74.82,74.94,74.82,74.94,46900.0,49.5388,49.6183,49.5388,49.6183,46900.0
2012-02-23 15:10:00,74.94,75.0,74.9,74.97,27200.0,49.6183,49.658,49.5918,49.6382,27200.0
2012-02-23 15:15:00,74.94,75.05,74.9,75.05,38200.0,49.6183,49.6911,49.5918,49.6911,38200.0
2012-02-23 15:20:00,75.05,75.07,74.95,75.01,37500.0,49.6911,49.7044,49.6249,49.6646,37500.0
2012-02-23 15:25:00,75.03,75.05,74.94,75.03,42700.0,49.6779,49.6911,49.6183,49.6779,42700.0
2012-02-23 15:30:00,75.04,75.16,74.99,75.16,59400.0,49.6845,49.764,49.6514,49.764,59400.0
2012-02-23 15:35:00,75.16,75.21,75.03,75.13,67600.0,49.764,49.7971,49.6779,49.7441,67600.0
2012-02-23 15:40:00,75.13,75.14,74.95,75.0,72500.0,49.7441,49.7507,49.6249,49.658,72500.0
2012-02-23 15:45:00,75.02,75.17,75.0,75.15,75000.0,49.6713,49.7706,49.658,49.7573,75000.0
2012-02-23 15:50:00,75.14,75.19,75.09,75.17,51700.0,49.7507,49.7838,49.7176,49.7706,51700.0
2012-02-23 15:55:00,75.17,75.2,75.07,75.14,123000.0,49.7706,49.7904,49.7044,49.7507,123000.0
2012-02-24 09:30:00,75.15,75.17,74.5,75.04,102300.0,49.7573,49.7706,49.327,49.6845,102300.0
2012-02-24 09:35:00,75.0,75.0,74.5,74.78,44500.0,49.658,49.658,49.327,49.5124,44500.0
2012-02-24 09:40:00,74.8,74.8,74.63,74.75,45500.0,49.5256,49.5256,49.413,49.4925,45500.0
2012-02-24 09:45:00,74.76,75.1,74.72,74.91,40200.0,49.4991,49.7242,49.4726,49.5984,40200.0
2012-02-24 09:50:00,74.91,75.03,74.9,75.0,24200.0,49.5984,49.6779,49.5918,49.658,24200.0
2012-02-24 09:55:00,75.01,75.14,74.98,75.12,11900.0,49.6646,49.7507,49.6448,49.7375,11900.0
2012-02-24 10:00:00,75.13,75.3,75.05,75.24,29600.0,49.7441,49.8567,49.6911,49.8169,29600.0
2012-02-24 10:05:00,75.24,75.54,75.19,75.43,26400.0,49.8169,50.0156,49.7838,49.9427,26400.0
2012-02-24 10:10:00,75.43,75.48,75.41,75.44,19700.0,49.9427,49.9758,49.9295,49.9494,19700.0
2012-02-24 10:15:00,75.46,75.55,75.44,75.44,27400.0,49.9626,50.0222,49.9494,49.9494,27400.0
2012-02-24 10:20:00,75.43,75.49,75.18,75.2,22200.0,49.9427,49.9825,49.7772,49.7904,22200.0
2012-02-24 10:25:00,75.19,75.3,75.19,75.27,12600.0,49.7838,49.8567,49.7838,49.8368,12600.0
2012-02-24 10:30:00,75.28,75.35,75.25,75.25,9900.0,49.8434,49.8898,49.8236,49.8236,9900.0
2012-02-24 10:35:00,75.25,75.39,75.25,75.39,14100.0,49.8236,49.9162,49.8236,49.9162,14100.0
2012-02-24 10:40:00,75.39,75.39,75.27,75.38,44300.0,49.9162,49.9162,49.8368,49.9096,44300.0
2012-02-24 10:45:00,75.37,75.39,75.24,75.39,33200.0,49.903,49.9162,49.8169,49.9162,33200.0
2012-02-24 10:50:00,75.4,75.44,75.19,75.29,23200.0,49.9229,49.9494,49.7838,49.85,23200.0
2012-02-24 10:55:00,75.3,75.47,75.25,75.38,24200.0,49.8567,49.9692,49.8236,49.9096,24200.0
2012-02-24 11:00:00,75.39,75.54,75.34,75.54,28500.0,49.9162,50.0156,49.8831,50.0156,28500.0
2012-02-24 11:05:00,75.54,75.64,75.53,75.63,52500.0,50.0156,50.0818,50.0089,50.0752,52500.0
2012-02-24 11:10:00,75.61,75.64,75.47,75.48,41900.0,50.0619,50.0818,49.9692,49.9758,41900.0
2012-02-24 11:15:00,75.48,75.6,75.41,75.5,16900.0,49.9758,50.0553,49.9295,49.9891,16900.0
2012-02-24 11:20:00,75.48,75.52,75.43,75.43,15400.0,49.9758,50.0023,49.9427,49.9427,15400.0
2012-02-24 11:25:00,75.42,75.52,75.3,75.52,15900.0,49.9361,50.0023,49.8567,50.0023,15900.0
2012-02-24 11:30:00,75.54,75.6,75.4,75.42,14200.0,50.0156,50.0553,49.9229,49.9361,14200.0
2012-02-24 11:35:00,75.43,75.52,75.41,75.41,26200.0,49.9427,50.0023,49.9295,49.9295,26200.0
2012-02-24 11:40:00,75.4,75.46,75.33,75.46,18300.0,49.9229,49.9626,49.8765,49.9626,18300.0
2012-02-24 11:45:00,75.46,75.48,75.42,75.46,15900.0,49.9626,49.9758,49.9361,49.9626,15900.0
2012-02-24 11:50:00,75.48,75.51,75.4,75.45,13500.0,49.9758,49.9957,49.9229,49.956,13500.0
2012-02-24 11:55:00,75.44,75.53,75.42,75.5,18800.0,49.9494,50.0089,49.9361,49.9891,18800.0
2012-02-24 12:00:00,75.49,75.51,75.43,75.48,14700.0,49.9825,49.9957,49.9427,49.9758,14700.0
2012-02-24 12:05:00,75.49,75.59,75.48,75.56,25300.0,49.9825,50.0487,49.9758,50.0288,25300.0
2012-02-24 12:10:00,75.53,75.54,75.38,75.41,13300.0,50.0089,50.0156,49.9096,49.9295,13300.0
2012-02-24 12:15:00,75.41,75.49,75.4,75.44,29300.0,49.9295,49.9825,49.9229,49.9494,29300.0
2012-02-24 12:20:00,75.46,75.57,75.42,75.53,14800.0,49.9626,50.0354,49.9361,50.0089,14800.0
2012-02-24 12:25:00,75.54,75.58,75.46,75.58,8300.0,50.0156,50.042,49.9626,50.042,8300.0
2012-02-24 12:30:00,75.59,75.59,75.47,75.49,7900.0,50.0487,50.0487,49.9692,49.9825,7900.0
2012-02-24 12:35:00,75.48,75.52,75.45,75.45,9600.0,49.9758,50.0023,49.956,49.956,9600.0
2012-02-24 12:40:00,75.44,75.56,75.44,75.5,25500.0,49.9494,50.0288,49.9494,49.9891,25500.0
2012-02-24 12:45:00,75.51,75.52,75.48,75.51,9800.0,49.9957,50.0023,49.9758,49.9957,9800.0
2012-02-24 12:50:00,75.5,75.53,75.46,75.48,6700.0,49.9891,50.0089,49.9626,49.9758,6700.0
2012-02-24 12:55:00,75.48,75.56,75.48,75.55,7800.0,49.9758,50.0288,49.9758,50.0222,7800.0
2012-02-24 13:00:00,75.57,75.6,75.52,75.54,65900.0,50.0354,50.0553,50.0023,50.0156,65900.0
2012-02-24 13:05:00,75.53,75.61,75.52,75.61,20400.0,50.0089,50.0619,50.0023,50.0619,20400.0
2012-02-24 13:10:00,75.61,75.7,75.57,75.67,53500.0,50.0619,50.1215,50.0354,50.1016,53500.0
2012-02-24 13:15:00,75.66,75.68,75.52,75.55,53700.0,50.095,50.1083,50.0023,50.0222,53700.0
2012-02-24 13:20:00,75.55,75.56,75.48,75.49,83700.0,50.0222,50.0288,49.9758,49.9825,83700.0
2012-02-24 13:25:00,75.5,75.51,75.42,75.42,53100.0,49.9891,49.9957,49.9361,49.9361,53100.0
2012-02-24 13:30:00,75.44,75.53,75.44,75.52,72600.0,49.9494,50.0089,49.9494,50.0023,72600.0
2012-02-24 13:35:00,75.52,75.56,75.48,75.55,36400.0,50.0023,50.0288,49.9758,50.0222,36400.0
2012-02-24 13:40:00,75.56,75.65,75.55,75.64,27700.0,50.0288,50.0884,50.0222,50.0818,27700.0
2012-02-24 13:45:00,75.64,75.75,75.63,75.65,53100.0,50.0818,50.1546,50.0752,50.0884,53100.0
2012-02-24 13:50:00,75.66,75.77,75.66,75.76,36200.0,50.095,50.1678,50.095,50.1612,36200.0
2012-02-24 13:55:00,75.76,75.8,75.75,75.8,67600.0,50.1612,50.1877,50.1546,50.1877,67600.0
2012-02-24 14:00:00,75.81,75.85,75.68,75.72,50300.0,50.1943,50.2208,50.1083,50.1347,50300.0
2012-02-24 14:05:00,75.71,75.72,75.59,75.63,39700.0,50.1281,50.1347,50.0487,50.0752,39700.0
2012-02-24 14:10:00,75.61,75.63,75.54,75.62,27400.0,50.0619,50.0752,50.0156,50.0685,27400.0
2012-02-24 14:15:00,75.62,75.63,75.57,75.6,17700.0,50.0685,50.0752,50.0354,50.0553,17700.0
2012-02-24 14:20:00,75.6,75.63,75.57,75.58,26400.0,50.0553,50.0752,50.0354,50.042,26400.0
2012-02-24 14:25:00,75.57,75.63,75.54,75.54,25400.0,50.0354,50.0752,50.0156,50.0156,25400.0
2012-02-24 14:30:00,75.54,75.54,75.37,75.5,55500.0,50.0156,50.0156,49.903,49.9891,55500.0
2012-02-24 14:35:00,75.49,75.49,75.34,75.45,29800.0,49.9825,49.9825,49.8831,49.956,29800.0
2012-02-24 14:40:00,75.45,75.45,75.31,75.41,13600.0,49.956,49.956,49.8633,49.9295,13600.0
2012-02-24 14:45:00,75.41,75.54,75.38,75.53,15100.0,49.9295,50.0156,49.9096,50.0089,15100.0
2012-02-24 14:50:00,75.53,75.53,75.38,75.4,52400.0,50.0089,50.0089,49.9096,49.9229,52400.0
2012-02-24 14:55:00,75.4,75.43,75.35,75.41,48900.0,49.9229,49.9427,49.8898,49.9295,48900.0
2012-02-24 15:00:00,75.43,75.45,75.36,75.39,49700.0,49.9427,49.956,49.8964,49.9162,49700.0
2012-02-24 15:05:00,75.4,75.53,75.33,75.46,49600.0,49.9229,50.0089,49.8765,49.9626,49600.0
2012-02-24 15:10:00,75.45,75.46,75.39,75.39,23600.0,49.956,49.9626,49.9162,49.9162,23600.0
2012-02-24 15:15:00,75.38,75.41,75.37,75.38,25000.0,49.9096,49.9295,49.903,49.9096,25000.0
2012-02-24 15:20:00,75.37,75.37,75.25,75.26,19900.0,49.903,49.903,49.8236,49.8302,19900.0
2012-02-24 15:25:00,75.25,75.26,75.15,75.15,26700.0,49.8236,49.8302,49.7573,49.7573,26700.0
2012-02-24 15:30:00,75.16,75.23,75.1,75.2,38000.0,49.764,49.8103,49.7242,49.7904,38000.0
2012-02-24 15:35:00,75.21,75.32,75.16,75.31,39400.0,49.7971,49.8699,49.764,49.8633,39400.0
2012-02-24 15:40:00,75.3,75.3,75.11,75.11,61800.0,49.8567,49.8567,49.7309,49.7309,61800.0
2012-02-24 15:45:00,75.12,75.19,75.06,75.17,52000.0,49.7375,49.7838,49.6978,49.7706,52000.0
2012-02-24 15:50:00,75.15,75.24,75.08,75.19,64100.0,49.7573,49.8169,49.711,49.7838,64100.0
2012-02-24 15:55:00,75.19,75.21,75.13,75.2,95500.0,49.7838,49.7971,49.7441,49.7904,95500.0
2012-02-27 09:30:00,74.97,75.18,74.65,74.7,79100.0,49.6382,49.7772,49.4263,49.4594,79100.0
2012-02-27 09:35:00,74.66,74.95,74.62,74.76,91800.0,49.4329,49.6249,49.4064,49.4991,91800.0
2012-02-27 09:40:00,74.73,74.97,74.66,74.88,47600.0,49.4793,49.6382,49.4329,49.5786,47600.0
2012-02-27 09:45:00,74.85,74.89,74.73,74.81,79400.0,49.5587,49.5852,49.4793,49.5322,79400.0
2012-02-27 09:50:00,74.81,75.02,74.7,74.91,51300.0,49.5322,49.6713,49.4594,49.5984,51300.0
2012-02-27 09:55:00,74.92,75.25,74.89,75.16,42700.0,49.6051,49.8236,49.5852,49.764,42700.0
2012-02-27 10:00:00,75.2,75.37,75.2,75.24,70000.0,49.7904,49.903,49.7904,49.8169,70000.0
2012-02-27 10:05:00,75.23,75.46,75.18,75.43,60100.0,49.8103,49.9626,49.7772,49.9427,60100.0
2012-02-27 10:10:00,75.43,75.63,75.41,75.62,56100.0,49.9427,50.0752,49.9295,50.0685,56100.0
2012-02-27 10:15:00,75.63,75.73,75.5,75.66,79200.0,50.0752,50.1414,49.9891,50.095,79200.0
2012-02-27 10:20:00,75.67,75.92,75.63,75.89,82400.0,50.1016,50.2672,50.0752,50.2473,82400.0
2012-02-27 10:25:00,75.89,76.14,75.7,75.72,132000.0,50.2473,50.4128,50.1215,50.1347,132000.0
2012-02-27 10:30:00,75.74,75.77,75.42,75.47,49000.0,50.148,50.1678,49.9361,49.9692,49000.0
2012-02-27 10:35:00,75.47,75.48,75.36,75.43,50300.0,49.9692,49.9758,49.8964,49.9427,50300.0
2012-02-27 10:40:00,75.45,75.73,75.43,75.66,37400.0,49.956,50.1414,49.9427,50.095,37400.0
2012-02-27 10:45:00,75.66,75.77,75.63,75.75,40900.0,50.095,50.1678,50.0752,50.1546,40900.0
2012-02-27 10:50:00,75.72,75.72,75.59,75.61,21900.0,50.1347,50.1347,50.0487,50.0619,21900.0
2012-02-27 10:55:00,75.64,75.82,75.62,75.7,29500.0,50.0818,50.201,50.0685,50.1215,29500.0
2012-02-27 11:00:00,75.73,75.86,75.71,75.73,25400.0,50.1414,50.2274,50.1281,50.1414,25400.0
2012-02-27 11:05:00,75.77,75.82,75.62,75.77,34300.0,50.1678,50.201,50.0685,50.1678,34300.0
2012-02-27 11:10:00,75.77,75.88,75.73,75.83,26800.0,50.1678,50.2407,50.1414,50.2076,26800.0
2012-02-27 11:15:00,75.81,75.91,75.8,75.91,24900.0,50.1943,50.2605,50.1877,50.2605,24900.0
2012-02-27 11:20:00,75.9,76.12,75.9,76.08,43400.0,50.2539,50.3996,50.2539,50.3731,43400.0
2012-02-27 11:25:00,76.04,76.15,75.95,75.95,40300.0,50.3466,50.4194,50.287,50.287,40300.0
2012-02-27 11:30:00,75.95,75.96,75.81,75.82,34800.0,50.287,50.2936,50.1943,50.201,34800.0
2012-02-27 11:35:00,75.85,75.92,75.8,75.83,20500.0,50.2208,50.2672,50.1877,50.2076,20500.0
2012-02-27 11:40:00,75.84,75.97,75.71,75.73,28400.0,50.2142,50.3003,50.1281,50.1414,28400.0
2012-02-27 11:45:00,75.77,75.85,75.66,75.79,30600.0,50.1678,50.2208,50.095,50.1811,30600.0
2012-02-27 11:50:00,75.8,75.81,75.62,75.62,27400.0,50.1877,50.1943,50.0685,50.0685,27400.0
2012-02-27 11:55:00,75.63,75.74,75.61,75.65,22700.0,50.0752,50.148,50.0619,50.0884,22700.0
2012-02-27 12:00:00,75.66,75.77,75.63,75.7,27800.0,50.095,50.1678,50.0752,50.1215,27800.0
2012-02-27 12:05:00,75.69,75.8,75.66,75.75,32600.0,50.1149,50.1877,50.095,50.1546,32600.0
2012-02-27 12:10:00,75.75,75.88,75.75,75.87,13300.0,50.1546,50.2407,50.1546,50.2341,13300.0
2012-02-27 12:15:00,75.88,75.89,75.76,75.79,20100.0,50.2407,50.2473,50.1612,50.1811,20100.0
2012-02-27 12:20:00,75.78,75.82,75.69,75.74,46100.0,50.1745,50.201,50.1149,50.148,46100.0
2012-02-27 12:25:00,75.75,75.75,75.64,75.69,39900.0,50.1546,50.1546,50.0818,50.1149,39900.0
2012-02-27 12:30:00,75.68,75.7,75.6,75.61,27100.0,50.1083,50.1215,50.0553,50.0619,27100.0
2012-02-27 12:35:00,75.61,75.67,75.6,75.62,43600.0,50.0619,50.1016,50.0553,50.0685,43600.0
2012-02-27 12:40:00,75.61,75.61,75.56,75.57,16500.0,50.0619,50.0619,50.0288,50.0354,16500.0
2012-02-27 12:45:00,75.55,75.69,75.53,75.66,21600.0,50.0222,50.1149,50.0089,50.095,21600.0
2012-02-27 12:50:00,75.65,75.87,75.64,75.68,38800.0,50.0884,50.2341,50.0818,50.1083,38800.0
2012-02-27 12:55:00,75.72,75.76,75.66,75.66,11200.0,50.1347,50.1612,50.095,50.095,11200.0
2012-02-27 13:00:00,75.67,75.77,75.67,75.71,13700.0,50.1016,50.1678,50.1016,50.1281,13700.0
2012-02-27 13:05:00,75.71,75.78,75.67,75.78,11100.0,50.1281,50.1745,50.1016,50.1745,11100.0
2012-02-27 13:10:00,75.78,75.81,75.7,75.75,15200.0,50.1745,50.1943,50.1215,50.1546,15200.0
2012-02-27 13:15:00,75.76,75.79,75.69,75.72,7600.0,50.1612,50.1811,50.1149,50.1347,7600.0
2012-02-27 13:20:00,75.71,75.76,75.67,75.76,12400.0,50.1281,50.1612,50.1016,50.1612,12400.0
2012-02-27 13:25:00,75.75,75.76,75.54,75.58,33300.0,50.1546,50.1612,50.0156,50.042,33300.0
2012-02-27 13:30:00,75.57,75.65,75.55,75.64,21200.0,50.0354,50.0884,50.0222,50.0818,21200.0
2012-02-27 13:35:00,75.64,75.76,75.62,75.76,13600.0,50.0818,50.1612,50.0685,50.1612,13600.0
2012-02-27 13:40:00,75.76,75.83,75.74,75.81,12500.0,50.1612,50.2076,50.148,50.1943,12500.0
2012-02-27 13:45:00,75.8,75.8,75.66,75.75,11200.0,50.1877,50.1877,50.095,50.1546,11200.0
2012-02-27 13:50:00,75.75,75.82,75.63,75.72,40300.0,50.1546,50.201,50.0752,50.1347,40300.0
2012-02-27 13:55:00,75.71,75.72,75.59,75.69,17100.0,50.1281,50.1347,50.0487,50.1149,17100.0
2012-02-27 14:00:00,75.69,75.78,75.64,75.64,18500.0,50.1149,50.1745,50.0818,50.0818,18500.0
2012-02-27 14:05:00,75.64,75.7,75.63,75.64,28800.0,50.0818,50.1215,50.0752,50.0818,28800.0
2012-02-27 14:10:00,75.64,75.64,75.54,75.59,35900.0,50.0818,50.0818,50.0156,50.0487,35900.0
2012-02-27 14:15:00,75.58,75.6,75.52,75.57,16600.0,50.042,50.0553,50.0023,50.0354,16600.0
2012-02-27 14:20:00,75.57,75.57,75.49,75.5,39600.0,50.0354,50.0354,49.9825,49.9891,39600.0
2012-02-27 14:25:00,75.5,75.5,75.41,75.41,16500.0,49.9891,49.9891,49.9295,49.9295,16500.0
2012-02-27 14:30:00,75.42,75.55,75.42,75.54,25300.0,49.9361,50.0222,49.9361,50.0156,25300.0
2012-02-27 14:35:00,75.55,75.58,75.47,75.52,15900.0,50.0222,50.042,49.9692,50.0023,15900.0
2012-02-27 14:40:00,75.53,75.6,75.53,75.59,24100.0,50.0089,50.0553,50.0089,50.0487,24100.0
2012-02-27 14:45:00,75.59,75.66,75.5,75.61,25200.0,50.0487,50.095,49.9891,50.0619,25200.0
2012-02-27 14:50:00,75.61,75.61,75.53,75.55,37200.0,50.0619,50.0619,50.0089,50.0222,37200.0
2012-02-27 14:55:00,75.54,75.55,75.38,75.39,29300.0,50.0156,50.0222,49.9096,49.9162,29300.0
2012-02-27 15:00:00,75.4,75.52,75.39,75.43,96600.0,49.9229,50.0023,49.9162,49.9427,96600.0
2012-02-27 15:05:00,75.44,75.52,75.37,75.46,34300.0,49.9494,50.0023,49.903,49.9626,34300.0
2012-02-27 15:10:00,75.46,75.51,75.39,75.47,34500.0,49.9626,49.9957,49.9162,49.9692,34500.0
2012-02-27 15:15:00,75.45,75.5,75.31,75.42,56000.0,49.956,49.9891,49.8633,49.9361,56000.0
2012-02-27 15:20:00,75.43,75.44,75.23,75.23,49000.0,49.9427,49.9494,49.8103,49.8103,49000.0
2012-02-27 15:25:00,75.25,75.32,75.17,75.22,59100.0,49.8236,49.8699,49.7706,49.8037,59100.0
2012-02-27 15:30:00,75.23,75.33,75.18,75.23,52100.0,49.8103,49.8765,49.7772,49.8103,52100.0
2012-02-27 15:35:00,75.23,75.29,75.17,75.25,28200.0,49.8103,49.85,49.7706,49.8236,28200.0
2012-02-27 15:40:00,75.27,75.3,75.2,75.2,44500.0,49.8368,49.8567,49.7904,49.7904,44500.0
2012-02-27 15:45:00,75.2,75.38,75.13,75.28,117300.0,49.7904,49.9096,49.7441,49.8434,117300.0
2012-02-27 15:50:00,75.26,75.31,75.21,75.29,55900.0,49.8302,49.8633,49.7971,49.85,55900.0
2012-02-27 15:55:00,75.28,75.38,75.15,75.18,161900.0,49.8434,49.9096,49.7573,49.7772,161900.0
2012-02-28 09:30:00,75.41,75.63,75.12,75.21,67600.0,49.9295,50.0752,49.7375,49.7971,67600.0
2012-02-28 09:35:00,75.23,75.38,75.05,75.06,50500.0,49.8103,49.9096,49.6911,49.6978,50500.0
2012-02-28 09:40:00,75.06,75.26,74.86,74.86,24800.0,49.6978,49.8302,49.5653,49.5653,24800.0
2012-02-28 09:45:00,74.87,74.91,74.55,74.62,140400.0,49.572,49.5984,49.3601,49.4064,140400.0
2012-02-28 09:50:00,74.61,74.72,74.55,74.65,85300.0,49.3998,49.4726,49.3601,49.4263,85300.0
2012-02-28 09:55:00,74.62,74.93,74.51,74.93,49500.0,49.4064,49.6117,49.3336,49.6117,49500.0
2012-02-28 10:00:00,74.89,75.14,74.56,74.57,80700.0,49.5852,49.7507,49.3667,49.3733,80700.0
2012-02-28 10:05:00,74.57,74.64,74.36,74.39,53600.0,49.3733,49.4197,49.2343,49.2541,53600.0
2012-02-28 10:10:00,74.41,74.48,74.31,74.41,31900.0,49.2674,49.3137,49.2012,49.2674,31900.0
2012-02-28 10:15:00,74.43,74.62,74.34,74.51,30200.0,49.2806,49.4064,49.221,49.3336,30200.0
2012-02-28 10:20:00,74.5,74.57,74.39,74.43,30500.0,49.327,49.3733,49.2541,49.2806,30500.0
2012-02-28 10:25:00,74.44,74.59,74.35,74.42,26300.0,49.2872,49.3866,49.2277,49.274,26300.0
2012-02-28 10:30:00,74.42,74.62,74.42,74.53,43000.0,49.274,49.4064,49.274,49.3468,43000.0
2012-02-28 10:35:00,74.55,74.57,74.39,74.48,34300.0,49.3601,49.3733,49.2541,49.3137,34300.0
2012-02-28 10:40:00,74.46,74.73,74.46,74.66,31200.0,49.3005,49.4793,49.3005,49.4329,31200.0
2012-02-28 10:45:00,74.67,74.77,74.54,74.55,27500.0,49.4395,49.5057,49.3535,49.3601,27500.0
2012-02-28 10:50:00,74.59,74.72,74.49,74.57,40900.0,49.3866,49.4726,49.3204,49.3733,40900.0
2012-02-28 10:55:00,74.58,74.92,74.52,74.86,45400.0,49.3799,49.6051,49.3402,49.5653,45400.0
2012-02-28 11:00:00,74.85,74.87,74.78,74.8,36400.0,49.5587,49.572,49.5124,49.5256,36400.0
2012-02-28 11:05:00,74.81,74.93,74.76,74.9,22600.0,49.5322,49.6117,49.4991,49.5918,22600.0
2012-02-28 11:10:00,74.94,75.09,74.92,75.05,55900.0,49.6183,49.7176,49.6051,49.6911,55900.0
2012-02-28 11:15:00,75.07,75.09,74.96,75.05,37700.0,49.7044,49.7176,49.6315,49.6911,37700.0
2012-02-28 11:20:00,75.07,75.13,75.01,75.12,20100.0,49.7044,49.7441,49.6646,49.7375,20100.0
2012-02-28 11:25:00,75.12,75.15,75.01,75.09,27500.0,49.7375,49.7573,49.6646,49.7176,27500.0
2012-02-28 11:30:00,75.09,75.15,75.01,75.06,14900.0,49.7176,49.7573,49.6646,49.6978,14900.0
2012-02-28 11:35:00,75.05,75.13,75.02,75.1,48600.0,49.6911,49.7441,49.6713,49.7242,48600.0
2012-02-28 11:40:00,75.09,75.09,74.93,75.0,43700.0,49.7176,49.7176,49.6117,49.658,43700.0
2012-02-28 11:45:00,75.0,75.01,74.91,74.91,48600.0,49.658,49.6646,49.5984,49.5984,48600.0
2012-02-28 11:50:00,74.91,74.96,74.82,74.96,16500.0,49.5984,49.6315,49.5388,49.6315,16500.0
2012-02-28 11:55:00,74.96,74.99,74.89,74.93,35200.0,49.6315,49.6514,49.5852,49.6117,35200.0
2012-02-28 12:00:00,74.93,75.0,74.93,74.99,39900.0,49.6117,49.658,49.6117,49.6514,39900.0
2012-02-28 12:05:00,74.98,74.99,74.92,74.92,33600.0,49.6448,49.6514,49.6051,49.6051,33600.0
2012-02-28 12:10:00,74.92,74.99,74.9,74.99,11200.0,49.6051,49.6514,49.5918,49.6514,11200.0
2012-02-28 12:15:00,74.98,74.98,74.81,74.82,58000.0,49.6448,49.6448,49.5322,49.5388,58000.0
2012-02-28 12:20:00,74.82,74.95,74.82,74.92,22400.0,49.5388,49.6249,49.5388,49.6051,22400.0
2012-02-28 12:25:00,74.92,74.92,74.85,74.88,8300.0,49.6051,49.6051,49.5587,49.5786,8300.0
2012-02-28 12:30:00,74.88,74.93,74.83,74.89,10800.0,49.5786,49.6117,49.5455,49.5852,10800.0
2012-02-28 12:35:00,74.89,74.91,74.76,74.84,26800.0,49.5852,49.5984,49.4991,49.5521,26800.0
2012-02-28 12:40:00,74.84,74.86,74.78,74.8,28100.0,49.5521,49.5653,49.5124,49.5256,28100.0
2012-02-28 12:45:00,74.81,74.86,74.75,74.81,17800.0,49.5322,49.5653,49.4925,49.5322,17800.0
2012-02-28 12:50:00,74.8,74.81,74.71,74.77,27200.0,49.5256,49.5322,49.466,49.5057,27200.0
2012-02-28 12:55:00,74.76,74.81,74.68,74.71,30400.0,49.4991,49.5322,49.4462,49.466,30400.0
2012-02-28 13:00:00,74.72,74.8,74.72,74.74,11600.0,49.4726,49.5256,49.4726,49.4859,11600.0
2012-02-28 13:05:00,74.74,74.78,74.59,74.61,42300.0,49.4859,49.5124,49.3866,49.3998,42300.0
2012-02-28 13:10:00,74.62,74.66,74.59,74.64,13700.0,49.4064,49.4329,49.3866,49.4197,13700.0
2012-02-28 13:15:00,74.63,74.65,74.58,74.64,27600.0,49.413,49.4263,49.3799,49.4197,27600.0
2012-02-28 13:20:00,74.64,74.65,74.51,74.51,28300.0,49.4197,49.4263,49.3336,49.3336,28300.0
2012-02-28 13:25:00,74.5,74.51,74.41,74.41,17300.0,49.327,49.3336,49.2674,49.2674,17300.0
2012-02-28 13:30:00,74.41,74.43,74.18,74.2,39300.0,49.2674,49.2806,49.1151,49.1283,39300.0
2012-02-28 13:35:00,74.19,74.19,74.09,74.18,30700.0,49.1217,49.1217,49.0555,49.1151,30700.0
2012-02-28 13:40:00,74.17,74.2,74.12,74.18,14800.0,49.1085,49.1283,49.0754,49.1151,14800.0
2012-02-28 13:45:00,74.18,74.21,74.06,74.1,46400.0,49.1151,49.135,49.0356,49.0621,46400.0
2012-02-28 13:50:00,74.11,74.11,73.84,73.84,68800.0,49.0687,49.0687,48.89,48.89,68800.0
2012-02-28 13:55:00,73.84,73.86,73.73,73.73,61200.0,48.89,48.9032,48.8171,48.8171,61200.0
2012-02-28 14:00:00,73.73,73.89,73.7,73.76,71300.0,48.8171,48.9231,48.7973,48.837,71300.0
2012-02-28 14:05:00,73.76,73.95,73.75,73.81,70500.0,48.837,48.9628,48.8304,48.8701,70500.0
2012-02-28 14:10:00,73.81,73.82,73.71,73.72,54700.0,48.8701,48.8767,48.8039,48.8105,54700.0
2012-02-28 14:15:00,73.71,73.9,73.7,73.85,31000.0,48.8039,48.9297,48.7973,48.8966,31000.0
2012-02-28 14:20:00,73.85,73.94,73.81,73.82,28200.0,48.8966,48.9562,48.8701,48.8767,28200.0
2012-02-28 14:25:00,73.82,73.85,73.7,73.8,39200.0,48.8767,48.8966,48.7973,48.8635,39200.0
2012-02-28 14:30:00,73.81,73.87,73.75,73.81,67000.0,48.8701,48.9098,48.8304,48.8701,67000.0
2012-02-28 14:35:00,73.82,73.82,73.72,73.8,53300.0,48.8767,48.8767,48.8105,48.8635,53300.0
2012-02-28 14:40:00,73.81,73.81,73.67,73.76,32000.0,48.8701,48.8701,48.7774,48.837,32000.0
2012-02-28 14:45:00,73.76,73.76,73.66,73.69,49700.0,48.837,48.837,48.7708,48.7907,49700.0
2012-02-28 14:50:00,73.7,73.79,73.69,73.78,36100.0,48.7973,48.8569,48.7907,48.8503,36100.0
2012-02-28 14:55:00,73.79,73.89,73.77,73.81,38400.0,48.8569,48.9231,48.8436,48.8701,38400.0
2012-02-28 15:00:00,73.82,73.88,73.78,73.8,52800.0,48.8767,48.9165,48.8503,48.8635,52800.0
2012-02-28 15:05:00,73.8,73.81,73.67,73.68,30100.0,48.8635,48.8701,48.7774,48.784,30100.0
2012-02-28 15:10:00,73.69,73.85,73.69,73.81,51400.0,48.7907,48.8966,48.7907,48.8701,51400.0
2012-02-28 15:15:00,73.8,73.92,73.8,73.91,33600.0,48.8635,48.9429,48.8635,48.9363,33600.0
2012-02-28 15:20:00,73.91,73.96,73.9,73.95,27400.0,48.9363,48.9694,48.9297,48.9628,27400.0
2012-02-28 15:25:00,73.95,74.15,73.94,74.05,38200.0,48.9628,49.0952,48.9562,49.029,38200.0
2012-02-28 15:30:00,74.05,74.13,74.05,74.06,36900.0,49.029,49.082,49.029,49.0356,36900.0
2012-02-28 15:35:00,74.07,74.13,74.03,74.06,40000.0,49.0423,49.082,49.0158,49.0356,40000.0
2012-02-28 15:40:00,74.04,74.05,73.96,74.0,71200.0,49.0224,49.029,48.9694,48.9959,71200.0
2012-02-28 15:45:00,73.99,74.06,73.95,73.99,90000.0,48.9893,49.0356,48.9628,48.9893,90000.0
2012-02-28 15:50:00,74.0,74.11,73.98,74.1,73300.0,48.9959,49.0687,48.9827,49.0621,73300.0
2012-02-28 15:55:00,74.1,74.1,73.96,73.98,145000.0,49.0621,49.0621,48.9694,48.9827,145000.0
2012-02-29 09:30:00,73.99,74.27,73.89,73.91,79200.0,48.9893,49.1747,48.9231,48.9363,79200.0
2012-02-29 09:35:00,73.93,74.04,73.83,74.0,24100.0,48.9496,49.0224,48.8834,48.9959,24100.0
2012-02-29 09:40:00,73.98,74.37,73.9,74.33,92000.0,48.9827,49.2409,48.9297,49.2144,92000.0
2012-02-29 09:45:00,74.35,74.49,74.31,74.48,32600.0,49.2277,49.3204,49.2012,49.3137,32600.0
2012-02-29 09:50:00,74.48,74.48,74.19,74.19,85300.0,49.3137,49.3137,49.1217,49.1217,85300.0
2012-02-29 09:55:00,74.17,74.29,73.99,74.24,24100.0,49.1085,49.1879,48.9893,49.1548,24100.0
2012-02-29 10:00:00,74.23,74.38,73.9,73.99,56300.0,49.1482,49.2475,48.9297,48.9893,56300.0
2012-02-29 10:05:00,74.0,74.03,73.81,73.98,38800.0,48.9959,49.0158,48.8701,48.9827,38800.0
2012-02-29 10:10:00,74.0,74.0,73.87,73.97,41900.0,48.9959,48.9959,48.9098,48.9761,41900.0
2012-02-29 10:15:00,73.96,73.98,73.87,73.88,20700.0,48.9694,48.9827,48.9098,48.9165,20700.0
2012-02-29 10:20:00,73.88,73.99,73.83,73.99,53700.0,48.9165,48.9893,48.8834,48.9893,53700.0
2012-02-29 10:25:00,73.99,74.14,73.98,74.14,57200.0,48.9893,49.0886,48.9827,49.0886,57200.0
2012-02-29 10:30:00,74.12,74.12,73.88,74.03,40800.0,49.0754,49.0754,48.9165,49.0158,40800.0
2012-02-29 10:35:00,74.01,74.05,73.78,73.92,41200.0,49.0025,49.029,48.8503,48.9429,41200.0
2012-02-29 10:40:00,73.91,73.92,73.52,73.55,60700.0,48.9363,48.9429,48.6781,48.698,60700.0
2012-02-29 10:45:00,73.54,73.56,73.11,73.14,66400.0,48.6913,48.7046,48.4066,48.4265,66400.0
2012-02-29 10:50:00,73.13,73.31,73.12,73.3,115000.0,48.4199,48.5391,48.4133,48.5324,115000.0
2012-02-29 10:55:00,73.32,73.52,73.25,73.52,29000.0,48.5457,48.6781,48.4993,48.6781,29000.0
2012-02-29 11:00:00,73.52,73.66,73.47,73.59,25600.0,48.6781,48.7708,48.645,48.7245,25600.0
2012-02-29 11:05:00,73.57,73.71,73.51,73.59,22700.0,48.7112,48.8039,48.6715,48.7245,22700.0
2012-02-29 11:10:00,73.59,73.68,73.5,73.58,43400.0,48.7245,48.784,48.6649,48.7178,43400.0
2012-02-29 11:15:00,73.56,73.71,73.53,73.65,18900.0,48.7046,48.8039,48.6847,48.7642,18900.0
2012-02-29 11:20:00,73.64,73.64,73.31,73.43,29000.0,48.7576,48.7576,48.5391,48.6185,29000.0
2012-02-29 11:25:00,73.44,73.51,73.24,73.24,19800.0,48.6251,48.6715,48.4927,48.4927,19800.0
2012-02-29 11:30:00,73.25,73.36,73.17,73.31,24900.0,48.4993,48.5722,48.4464,48.5391,24900.0
2012-02-29 11:35:00,73.31,73.43,73.19,73.42,24400.0,48.5391,48.6185,48.4596,48.6119,24400.0
2012-02-29 11:40:00,73.44,73.46,73.24,73.28,44600.0,48.6251,48.6384,48.4927,48.5192,44600.0
2012-02-29 11:45:00,73.28,73.43,73.26,73.42,35600.0,48.5192,48.6185,48.506,48.6119,35600.0
2012-02-29 11:50:00,73.44,73.44,73.27,73.36,57600.0,48.6251,48.6251,48.5126,48.5722,57600.0
2012-02-29 11:55:00,73.36,73.37,73.29,73.33,30800.0,48.5722,48.5788,48.5258,48.5523,30800.0
2012-02-29 12:00:00,73.35,73.46,73.29,73.33,24500.0,48.5655,48.6384,48.5258,48.5523,24500.0
2012-02-29 12:05:00,73.33,73.56,73.23,73.5,15100.0,48.5523,48.7046,48.4861,48.6649,15100.0
2012-02-29 12:10:00,73.49,73.66,73.42,73.64,23500.0,48.6582,48.7708,48.6119,48.7576,23500.0
2012-02-29 12:15:00,73.65,73.72,73.65,73.67,16400.0,48.7642,48.8105,48.7642,48.7774,16400.0
2012-02-29 12:20:00,73.65,73.68,73.63,73.63,11800.0,48.7642,48.784,48.7509,48.7509,11800.0
2012-02-29 12:25:00,73.65,73.79,73.64,73.78,34200.0,48.7642,48.8569,48.7576,48.8503,34200.0
2012-02-29 12:30:00,73.78,73.79,73.7,73.74,16700.0,48.8503,48.8569,48.7973,48.8238,16700.0
2012-02-29 12:35:00,73.71,73.83,73.7,73.81,40000.0,48.8039,48.8834,48.7973,48.8701,40000.0
2012-02-29 12:40:00,73.81,73.87,73.7,73.74,40100.0,48.8701,48.9098,48.7973,48.8238,40100.0
2012-02-29 12:45:00,73.72,73.74,73.58,73.6,11700.0,48.8105,48.8238,48.7178,48.7311,11700.0
2012-02-29 12:50:00,73.6,73.7,73.59,73.66,21100.0,48.7311,48.7973,48.7245,48.7708,21100.0
2012-02-29 12:55:00,73.66,73.72,73.62,73.72,6200.0,48.7708,48.8105,48.7443,48.8105,6200.0
2012-02-29 13:00:00,73.74,73.78,73.73,73.75,17300.0,48.8238,48.8503,48.8171,48.8304,17300.0
2012-02-29 13:05:00,73.75,73.9,73.73,73.87,20200.0,48.8304,48.9297,48.8171,48.9098,20200.0
2012-02-29 13:10:00,73.87,73.88,73.75,73.77,41700.0,48.9098,48.9165,48.8304,48.8436,41700.0
2012-02-29 13:15:00,73.79,73.81,73.71,73.72,31600.0,48.8569,48.8701,48.8039,48.8105,31600.0
2012-02-29 13:20:00,73.73,73.78,73.71,73.74,45200.0,48.8171,48.8503,48.8039,48.8238,45200.0
2012-02-29 13:25:00,73.74,73.82,73.72,73.72,28600.0,48.8238,48.8767,48.8105,48.8105,28600.0
2012-02-29 13:30:00,73.71,73.82,73.69,73.82,28600.0,48.8039,48.8767,48.7907,48.8767,28600.0
2012-02-29 13:35:00,73.81,73.91,73.73,73.82,28500.0,48.8701,48.9363,48.8171,48.8767,28500.0
2012-02-29 13:40:00,73.82,73.86,73.77,73.8,15100.0,48.8767,48.9032,48.8436,48.8635,15100.0
2012-02-29 13:45:00,73.8,73.94,73.76,73.92,18100.0,48.8635,48.9562,48.837,48.9429,18100.0
2012-02-29 13:50:00,73.92,73.94,73.84,73.87,13900.0,48.9429,48.9562,48.89,48.9098,13900.0
2012-02-29 13:55:00,73.87,74.0,73.87,73.97,15100.0,48.9098,48.9959,48.9098,48.9761,15100.0
2012-02-29 14:00:00,73.96,73.98,73.88,73.94,22900.0,48.9694,48.9827,48.9165,48.9562,22900.0
2012-02-29 14:05:00,73.93,74.02,73.93,74.0,24200.0,48.9496,49.0092,48.9496,48.9959,24200.0
2012-02-29 14:10:00,74.0,74.07,73.9,73.91,37800.0,48.9959,49.0423,48.9297,48.9363,37800.0
2012-02-29 14:15:00,73.9,73.92,73.8,73.83,17600.0,48.9297,48.9429,48.8635,48.8834,17600.0
2012-02-29 14:20:00,73.85,73.87,73.79,73.81,18000.0,48.8966,48.9098,48.8569,48.8701,18000.0
2012-02-29 14:25:00,73.8,73.91,73.79,73.91,18200.0,48.8635,48.9363,48.8569,48.9363,18200.0
2012-02-29 14:30:00,73.9,73.91,73.72,73.72,20200.0,48.9297,48.9363,48.8105,48.8105,20200.0
2012-02-29 14:35:00,73.72,73.8,73.71,73.76,23500.0,48.8105,48.8635,48.8039,48.837,23500.0
2012-02-29 14:40:00,73.75,73.77,73.68,73.76,25300.0,48.8304,48.8436,48.784,48.837,25300.0
2012-02-29 14:45:00,73.76,73.83,73.67,73.79,47100.0,48.837,48.8834,48.7774,48.8569,47100.0
2012-02-29 14:50:00,73.79,73.87,73.79,73.84,18800.0,48.8569,48.9098,48.8569,48.89,18800.0
2012-02-29 14:55:00,73.86,73.89,73.75,73.77,38100.0,48.9032,48.9231,48.8304,48.8436,38100.0
2012-02-29 15:00:00,73.77,73.77,73.63,73.66,32600.0,48.8436,48.8436,48.7509,48.7708,32600.0
2012-02-29 15:05:00,73.67,73.75,73.62,73.63,44000.0,48.7774,48.8304,48.7443,48.7509,44000.0
2012-02-29 15:10:00,73.63,73.76,73.61,73.71,26800.0,48.7509,48.837,48.7377,48.8039,26800.0
2012-02-29 15:15:00,73.71,73.72,73.59,73.61,24800.0,48.8039,48.8105,48.7245,48.7377,24800.0
2012-02-29 15:20:00,73.6,73.61,73.42,73.43,47200.0,48.7311,48.7377,48.6119,48.6185,47200.0
2012-02-29 15:25:00,73.43,73.47,73.33,73.37,67700.0,48.6185,48.645,48.5523,48.5788,67700.0
2012-02-29 15:30:00,73.35,73.37,73.27,73.31,61300.0,48.5655,48.5788,48.5126,48.5391,61300.0
2012-02-29 15:35:00,73.3,73.34,73.1,73.17,81400.0,48.5324,48.5589,48.4,48.4464,81400.0
2012-02-29 15:40:00,73.17,73.44,73.15,73.39,67500.0,48.4464,48.6251,48.4331,48.592,67500.0
2012-02-29 15:45:00,73.39,73.54,73.3,73.49,78500.0,48.592,48.6913,48.5324,48.6582,78500.0
2012-02-29 15:50:00,73.49,73.53,73.37,73.45,69000.0,48.6582,48.6847,48.5788,48.6318,69000.0
2012-02-29 15:55:00,73.44,73.44,73.28,73.35,269000.0,48.6251,48.6251,48.5192,48.5655,269000.0
2012-03-01 09:30:00,73.35,73.79,73.05,73.54,69300.0,48.5655,48.8569,48.3669,48.6913,69300.0
2012-03-01 09:35:00,73.52,73.67,73.35,73.47,55400.0,48.6781,48.7774,48.5655,48.645,55400.0
2012-03-01 09:40:00,73.44,73.59,73.41,73.47,36800.0,48.6251,48.7245,48.6053,48.645,36800.0
2012-03-01 09:45:00,73.47,73.69,73.46,73.66,42100.0,48.645,48.7907,48.6384,48.7708,42100.0
2012-03-01 09:50:00,73.64,73.84,73.6,73.84,29200.0,48.7576,48.89,48.7311,48.89,29200.0
2012-03-01 09:55:00,73.84,73.97,73.81,73.96,34000.0,48.89,48.9761,48.8701,48.9694,34000.0
2012-03-01 10:00:00,73.95,73.95,73.4,73.52,82200.0,48.9628,48.9628,48.5987,48.6781,82200.0
2012-03-01 10:05:00,73.52,73.72,73.46,73.66,47200.0,48.6781,48.8105,48.6384,48.7708,47200.0
2012-03-01 10:10:00,73.65,73.84,73.63,73.77,31200.0,48.7642,48.89,48.7509,48.8436,31200.0
2012-03-01 10:15:00,73.78,73.78,73.57,73.63,39200.0,48.8503,48.8503,48.7112,48.7509,39200.0
2012-03-01 10:20:00,73.64,73.73,73.62,73.69,44500.0,48.7576,48.8171,48.7443,48.7907,44500.0
2012-03-01 10:25:00,73.72,73.88,73.7,73.85,62500.0,48.8105,48.9165,48.7973,48.8966,62500.0
2012-03-01 10:30:00,73.83,73.83,73.5,73.5,56200.0,48.8834,48.8834,48.6649,48.6649,56200.0
2012-03-01 10:35:00,73.51,73.57,73.45,73.53,15800.0,48.6715,48.7112,48.6318,48.6847,15800.0
2012-03-01 10:40:00,73.52,73.53,73.39,73.39,33200.0,48.6781,48.6847,48.592,48.592,33200.0
2012-03-01 10:45:00,73.39,73.47,73.37,73.39,66600.0,48.592,48.645,48.5788,48.592,66600.0
2012-03-01 10:50:00,73.37,73.39,73.21,73.35,45900.0,48.5788,48.592,48.4729,48.5655,45900.0
2012-03-01 10:55:00,73.34,73.48,73.25,73.48,34800.0,48.5589,48.6516,48.4993,48.6516,34800.0
2012-03-01 11:00:00,73.49,73.69,73.49,73.65,46700.0,48.6582,48.7907,48.6582,48.7642,46700.0
2012-03-01 11:05:00,73.65,73.72,73.54,73.54,27700.0,48.7642,48.8105,48.6913,48.6913,27700.0
2012-03-01 11:10:00,73.55,73.66,73.51,73.58,35400.0,48.698,48.7708,48.6715,48.7178,35400.0
2012-03-01 11:15:00,73.59,73.71,73.59,73.69,18100.0,48.7245,48.8039,48.7245,48.7907,18100.0
2012-03-01 11:20:00,73.69,73.74,73.66,73.73,48000.0,48.7907,48.8238,48.7708,48.8171,48000.0
2012-03-01 11:25:00,73.72,73.81,73.62,73.81,29500.0,48.8105,48.8701,48.7443,48.8701,29500.0
2012-03-01 11:30:00,73.8,73.86,73.71,73.85,39800.0,48.8635,48.9032,48.8039,48.8966,39800.0
2012-03-01 11:35:00,73.85,73.9,73.75,73.76,16800.0,48.8966,48.9297,48.8304,48.837,16800.0
2012-03-01 11:40:00,73.77,73.81,73.73,73.8,35200.0,48.8436,48.8701,48.8171,48.8635,35200.0
2012-03-01 11:45:00,73.79,73.85,73.74,73.85,36600.0,48.8569,48.8966,48.8238,48.8966,36600.0
2012-03-01 11:50:00,73.84,73.93,73.76,73.81,12800.0,48.89,48.9496,48.837,48.8701,12800.0
2012-03-01 11:55:00,73.79,73.93,73.79,73.93,25200.0,48.8569,48.9496,48.8569,48.9496,25200.0
2012-03-01 12:00:00,73.9,73.98,73.88,73.91,13900.0,48.9297,48.9827,48.9165,48.9363,13900.0
2012-03-01 12:05:00,73.9,74.01,73.9,74.0,25200.0,48.9297,49.0025,48.9297,48.9959,25200.0
2012-03-01 12:10:00,74.01,74.14,73.99,74.12,21200.0,49.0025,49.0886,48.9893,49.0754,21200.0
2012-03-01 12:15:00,74.14,74.14,74.02,74.02,29000.0,49.0886,49.0886,49.0092,49.0092,29000.0
2012-03-01 12:20:00,74.03,74.14,74.03,74.08,26700.0,49.0158,49.0886,49.0158,49.0489,26700.0
2012-03-01 12:25:00,74.07,74.07,73.97,74.0,31500.0,49.0423,49.0423,48.9761,48.9959,31500.0
2012-03-01 12:30:00,74.02,74.05,73.95,73.99,14800.0,49.0092,49.029,48.9628,48.9893,14800.0
2012-03-01 12:35:00,73.98,74.21,73.98,74.21,21800.0,48.9827,49.135,48.9827,49.135,21800.0
2012-03-01 12:40:00,74.2,74.23,74.11,74.14,14300.0,49.1283,49.1482,49.0687,49.0886,14300.0
2012-03-01 12:45:00,74.14,74.26,74.14,74.25,16800.0,49.0886,49.1681,49.0886,49.1614,16800.0
2012-03-01 12:50:00,74.26,74.33,74.24,74.27,20900.0,49.1681,49.2144,49.1548,49.1747,20900.0
2012-03-01 12:55:00,74.26,74.27,74.06,74.06,15100.0,49.1681,49.1747,49.0356,49.0356,15100.0
2012-03-01 13:00:00,74.07,74.1,74.0,74.06,22000.0,49.0423,49.0621,48.9959,49.0356,22000.0
2012-03-01 13:05:00,74.07,74.17,74.06,74.12,16000.0,49.0423,49.1085,49.0356,49.0754,16000.0
2012-03-01 13:10:00,74.11,74.18,74.07,74.07,19800.0,49.0687,49.1151,49.0423,49.0423,19800.0
2012-03-01 13:15:00,74.09,74.13,74.07,74.12,11200.0,49.0555,49.082,49.0423,49.0754,11200.0
2012-03-01 13:20:00,74.13,74.33,74.13,74.31,18100.0,49.082,49.2144,49.082,49.2012,18100.0
2012-03-01 13:25:00,74.32,74.35,74.27,74.34,31500.0,49.2078,49.2277,49.1747,49.221,31500.0
2012-03-01 13:30:00,74.35,74.38,74.29,74.32,17500.0,49.2277,49.2475,49.1879,49.2078,17500.0
2012-03-01 13:35:00,74.32,74.36,74.29,74.29,10000.0,49.2078,49.2343,49.1879,49.1879,10000.0
2012-03-01 13:40:00,74.29,74.35,74.21,74.26,26000.0,49.1879,49.2277,49.135,49.1681,26000.0
2012-03-01 13:45:00,74.26,74.37,74.25,74.29,18200.0,49.1681,49.2409,49.1614,49.1879,18200.0
2012-03-01 13:50:00,74.29,74.29,74.25,74.27,12300.0,49.1879,49.1879,49.1614,49.1747,12300.0
2012-03-01 13:55:00,74.29,74.32,74.25,74.28,14500.0,49.1879,49.2078,49.1614,49.1813,14500.0
2012-03-01 14:00:00,74.31,74.36,74.28,74.36,18300.0,49.2012,49.2343,49.1813,49.2343,18300.0
2012-03-01 14:05:00,74.34,74.36,74.28,74.3,19700.0,49.221,49.2343,49.1813,49.1946,19700.0
2012-03-01 14:10:00,74.32,74.35,74.26,74.28,27500.0,49.2078,49.2277,49.1681,49.1813,27500.0
2012-03-01 14:15:00,74.28,74.37,74.27,74.28,20400.0,49.1813,49.2409,49.1747,49.1813,20400.0
2012-03-01 14:20:00,74.27,74.36,74.21,74.24,26100.0,49.1747,49.2343,49.135,49.1548,26100.0
2012-03-01 14:25:00,74.24,74.33,74.22,74.3,12800.0,49.1548,49.2144,49.1416,49.1946,12800.0
2012-03-01 14:30:00,74.31,74.31,74.21,74.22,26300.0,49.2012,49.2012,49.135,49.1416,26300.0
2012-03-01 14:35:00,74.23,74.23,74.12,74.15,15900.0,49.1482,49.1482,49.0754,49.0952,15900.0
2012-03-01 14:40:00,74.15,74.2,74.08,74.19,18900.0,49.0952,49.1283,49.0489,49.1217,18900.0
2012-03-01 14:45:00,74.19,74.29,74.16,74.28,18500.0,49.1217,49.1879,49.1019,49.1813,18500.0
2012-03-01 14:50:00,74.29,74.29,74.12,74.25,25700.0,49.1879,49.1879,49.0754,49.1614,25700.0
2012-03-01 14:55:00,74.26,74.26,74.2,74.2,15300.0,49.1681,49.1681,49.1283,49.1283,15300.0
2012-03-01 15:00:00,74.2,74.22,74.16,74.19,39400.0,49.1283,49.1416,49.1019,49.1217,39400.0
2012-03-01 15:05:00,74.19,74.19,74.01,74.03,41400.0,49.1217,49.1217,49.0025,49.0158,41400.0
2012-03-01 15:10:00,74.03,74.13,73.98,74.04,34900.0,49.0158,49.082,48.9827,49.0224,34900.0
2012-03-01 15:15:00,74.02,74.11,73.95,73.95,37500.0,49.0092,49.0687,48.9628,48.9628,37500.0
2012-03-01 15:20:00,73.98,73.98,73.84,73.95,42100.0,48.9827,48.9827,48.89,48.9628,42100.0
2012-03-01 15:25:00,73.96,74.16,73.94,74.11,28900.0,48.9694,49.1019,48.9562,49.0687,28900.0
2012-03-01 15:30:00,74.1,74.12,73.87,73.99,44800.0,49.0621,49.0754,48.9098,48.9893,44800.0
2012-03-01 15:35:00,74.0,74.05,73.78,73.85,63000.0,48.9959,49.029,48.8503,48.8966,63000.0
2012-03-01 15:40:00,73.86,73.95,73.82,73.87,73700.0,48.9032,48.9628,48.8767,48.9098,73700.0
2012-03-01 15:45:00,73.89,74.04,73.88,73.95,66600.0,48.9231,49.0224,48.9165,48.9628,66600.0
2012-03-01 15:50:00,73.93,74.14,73.93,74.12,81300.0,48.9496,49.0886,48.9496,49.0754,81300.0
2012-03-01 15:55:00,74.12,74.17,74.04,74.12,144700.0,49.0754,49.1085,49.0224,49.0754,144700.0
2012-03-02 09:30:00,73.84,74.43,73.81,74.42,39600.0,48.89,49.2806,48.8701,49.274,39600.0
2012-03-02 09:35:00,74.41,74.41,74.16,74.19,17500.0,49.2674,49.2674,49.1019,49.1217,17500.0
2012-03-02 09:40:00,74.21,74.21,73.79,73.99,18400.0,49.135,49.135,48.8569,48.9893,18400.0
2012-03-02 09:45:00,73.94,74.02,73.88,73.88,12900.0,48.9562,49.0092,48.9165,48.9165,12900.0
2012-03-02 09:50:00,73.82,74.02,73.79,74.02,14300.0,48.8767,49.0092,48.8569,49.0092,14300.0
2012-03-02 09:55:00,74.01,74.01,73.81,73.84,26000.0,49.0025,49.0025,48.8701,48.89,26000.0
2012-03-02 10:00:00,73.81,73.89,73.7,73.79,39200.0,48.8701,48.9231,48.7973,48.8569,39200.0
2012-03-02 10:05:00,73.77,73.87,73.75,73.85,27000.0,48.8436,48.9098,48.8304,48.8966,27000.0
2012-03-02 10:10:00,73.86,73.93,73.86,73.9,14600.0,48.9032,48.9496,48.9032,48.9297,14600.0
2012-03-02 10:15:00,73.9,74.12,73.9,74.09,16700.0,48.9297,49.0754,48.9297,49.0555,16700.0
2012-03-02 10:20:00,74.08,74.13,73.89,73.89,16400.0,49.0489,49.082,48.9231,48.9231,16400.0
2012-03-02 10:25:00,73.89,74.03,73.89,73.99,15300.0,48.9231,49.0158,48.9231,48.9893,15300.0
2012-03-02 10:30:00,74.0,74.01,73.72,73.76,24300.0,48.9959,49.0025,48.8105,48.837,24300.0
2012-03-02 10:35:00,73.76,73.79,73.59,73.66,18500.0,48.837,48.8569,48.7245,48.7708,18500.0
2012-03-02 10:40:00,73.66,73.74,73.61,73.74,14100.0,48.7708,48.8238,48.7377,48.8238,14100.0
2012-03-02 10:45:00,73.72,73.76,73.62,73.64,16800.0,48.8105,48.837,48.7443,48.7576,16800.0
2012-03-02 10:50:00,73.64,73.8,73.64,73.79,14300.0,48.7576,48.8635,48.7576,48.8569,14300.0
2012-03-02 10:55:00,73.81,73.88,73.65,73.66,78000.0,48.8701,48.9165,48.7642,48.7708,78000.0
2012-03-02 11:00:00,73.68,73.72,73.5,73.51,23300.0,48.784,48.8105,48.6649,48.6715,23300.0
2012-03-02 11:05:00,73.52,73.68,73.48,73.68,29400.0,48.6781,48.784,48.6516,48.784,29400.0
2012-03-02 11:10:00,73.7,73.72,73.56,73.56,17500.0,48.7973,48.8105,48.7046,48.7046,17500.0
2012-03-02 11:15:00,73.56,73.58,73.46,73.54,16800.0,48.7046,48.7178,48.6384,48.6913,16800.0
2012-03-02 11:20:00,73.52,73.59,73.48,73.58,9300.0,48.6781,48.7245,48.6516,48.7178,9300.0
2012-03-02 11:25:00,73.58,73.6,73.5,73.54,10100.0,48.7178,48.7311,48.6649,48.6913,10100.0
2012-03-02 11:30:00,73.54,73.59,73.46,73.55,19200.0,48.6913,48.7245,48.6384,48.698,19200.0
2012-03-02 11:35:00,73.55,73.58,73.47,73.52,11900.0,48.698,48.7178,48.645,48.6781,11900.0
2012-03-02 11:40:00,73.53,73.54,73.3,73.3,21400.0,48.6847,48.6913,48.5324,48.5324,21400.0
2012-03-02 11:45:00,73.3,73.31,73.21,73.29,22000.0,48.5324,48.5391,48.4729,48.5258,22000.0
2012-03-02 11:50:00,73.28,73.32,73.23,73.24,12000.0,48.5192,48.5457,48.4861,48.4927,12000.0
2012-03-02 11:55:00,73.23,73.36,73.23,73.27,33500.0,48.4861,48.5722,48.4861,48.5126,33500.0
2012-03-02 12:00:00,73.27,73.33,73.21,73.31,22400.0,48.5126,48.5523,48.4729,48.5391,22400.0
2012-03-02 12:05:00,73.31,73.4,73.26,73.39,29400.0,48.5391,48.5987,48.506,48.592,29400.0
2012-03-02 12:10:00,73.4,73.42,73.33,73.38,8400.0,48.5987,48.6119,48.5523,48.5854,8400.0
2012-03-02 12:15:00,73.39,73.43,73.25,73.32,20800.0,48.592,48.6185,48.4993,48.5457,20800.0
2012-03-02 12:20:00,73.31,73.31,73.15,73.21,13400.0,48.5391,48.5391,48.4331,48.4729,13400.0
2012-03-02 12:25:00,73.22,73.28,73.18,73.22,9400.0,48.4795,48.5192,48.453,48.4795,9400.0
2012-03-02 12:30:00,73.22,73.31,73.18,73.31,11000.0,48.4795,48.5391,48.453,48.5391,11000.0
2012-03-02 12:35:00,73.3,73.3,73.19,73.22,9000.0,48.5324,48.5324,48.4596,48.4795,9000.0
2012-03-02 12:40:00,73.23,73.32,73.22,73.28,8200.0,48.4861,48.5457,48.4795,48.5192,8200.0
2012-03-02 12:45:00,73.28,73.34,73.23,73.34,24400.0,48.5192,48.5589,48.4861,48.5589,24400.0
2012-03-02 12:50:00,73.36,73.41,73.25,73.27,8000.0,48.5722,48.6053,48.4993,48.5126,8000.0
2012-03-02 12:55:00,73.25,73.34,73.25,73.28,13400.0,48.4993,48.5589,48.4993,48.5192,13400.0
2012-03-02 13:00:00,73.29,73.35,73.27,73.34,12700.0,48.5258,48.5655,48.5126,48.5589,12700.0
2012-03-02 13:05:00,73.34,73.34,73.2,73.26,24100.0,48.5589,48.5589,48.4662,48.506,24100.0
2012-03-02 13:10:00,73.26,73.26,73.12,73.14,24800.0,48.506,48.506,48.4133,48.4265,24800.0
2012-03-02 13:15:00,73.13,73.15,73.08,73.1,10100.0,48.4199,48.4331,48.3868,48.4,10100.0
2012-03-02 13:20:00,73.11,73.11,73.0,73.01,38400.0,48.4066,48.4066,48.3338,48.3404,38400.0
2012-03-02 13:25:00,73.02,73.03,72.86,72.89,31800.0,48.3471,48.3537,48.2411,48.261,31800.0
2012-03-02 13:30:00,72.88,73.0,72.86,72.93,12600.0,48.2544,48.3338,48.2411,48.2875,12600.0
2012-03-02 13:35:00,72.94,73.0,72.94,72.98,7000.0,48.2941,48.3338,48.2941,48.3206,7000.0
2012-03-02 13:40:00,72.99,73.09,72.96,73.08,6600.0,48.3272,48.3934,48.3073,48.3868,6600.0
2012-03-02 13:45:00,73.08,73.11,73.0,73.02,30600.0,48.3868,48.4066,48.3338,48.3471,30600.0
2012-03-02 13:50:00,73.03,73.08,73.02,73.05,5300.0,48.3537,48.3868,48.3471,48.3669,5300.0
2012-03-02 13:55:00,73.04,73.1,73.0,73.07,5700.0,48.3603,48.4,48.3338,48.3802,5700.0
2012-03-02 14:00:00,73.08,73.21,73.08,73.2,8100.0,48.3868,48.4729,48.3868,48.4662,8100.0
2012-03-02 14:05:00,73.19,73.2,73.07,73.08,10500.0,48.4596,48.4662,48.3802,48.3868,10500.0
2012-03-02 14:10:00,73.07,73.12,73.03,73.08,13300.0,48.3802,48.4133,48.3537,48.3868,13300.0
2012-03-02 14:15:00,73.09,73.1,73.02,73.08,10400.0,48.3934,48.4,48.3471,48.3868,10400.0
2012-03-02 14:20:00,73.07,73.09,72.96,72.98,22100.0,48.3802,48.3934,48.3073,48.3206,22100.0
2012-03-02 14:25:00,72.99,73.03,72.96,72.97,10700.0,48.3272,48.3537,48.3073,48.3139,10700.0
2012-03-02 14:30:00,72.97,72.98,72.85,72.88,20300.0,48.3139,48.3206,48.2345,48.2544,20300.0
2012-03-02 14:35:00,72.92,72.96,72.9,72.95,7500.0,48.2808,48.3073,48.2676,48.3007,7500.0
2012-03-02 14:40:00,72.96,73.02,72.9,72.9,24600.0,48.3073,48.3471,48.2676,48.2676,24600.0
2012-03-02 14:45:00,72.9,73.05,72.9,72.98,20100.0,48.2676,48.3669,48.2676,48.3206,20100.0
2012-03-02 14:50:00,72.99,73.08,72.99,73.05,13100.0,48.3272,48.3868,48.3272,48.3669,13100.0
2012-03-02 14:55:00,73.04,73.05,72.97,73.05,15400.0,48.3603,48.3669,48.3139,48.3669,15400.0
2012-03-02 15:00:00,73.06,73.15,73.03,73.12,31800.0,48.3735,48.4331,48.3537,48.4133,31800.0
2012-03-02 15:05:00,73.13,73.13,73.02,73.04,67400.0,48.4199,48.4199,48.3471,48.3603,67400.0
2012-03-02 15:10:00,73.05,73.05,72.99,73.03,14700.0,48.3669,48.3669,48.3272,48.3537,14700.0
2012-03-02 15:15:00,73.02,73.06,72.93,72.93,12900.0,48.3471,48.3735,48.2875,48.2875,12900.0
2012-03-02 15:20:00,72.94,73.07,72.94,73.07,27600.0,48.2941,48.3802,48.2941,48.3802,27600.0
2012-03-02 15:25:00,73.07,73.18,73.01,73.17,31400.0,48.3802,48.453,48.3404,48.4464,31400.0
2012-03-02 15:30:00,73.17,73.28,73.17,73.26,30900.0,48.4464,48.5192,48.4464,48.506,30900.0
2012-03-02 15:35:00,73.25,73.26,73.0,73.0,45700.0,48.4993,48.506,48.3338,48.3338,45700.0
2012-03-02 15:40:00,73.0,73.08,72.97,73.06,28500.0,48.3338,48.3868,48.3139,48.3735,28500.0
2012-03-02 15:45:00,73.04,73.08,72.98,73.05,38700.0,48.3603,48.3868,48.3206,48.3669,38700.0
2012-03-02 15:50:00,73.06,73.13,73.03,73.09,68400.0,48.3735,48.4199,48.3537,48.3934,68400.0
2012-03-02 15:55:00,73.09,73.1,73.0,73.02,77400.0,48.3934,48.4,48.3338,48.3471,77400.0
2012-03-05 09:30:00,72.67,72.77,72.23,72.28,76500.0,48.1153,48.1815,47.824,47.8571,76500.0
2012-03-05 09:35:00,72.28,72.28,72.03,72.23,51600.0,47.8571,47.8571,47.6916,47.824,51600.0
2012-03-05 09:40:00,72.23,72.39,72.22,72.34,42800.0,47.824,47.9299,47.8174,47.8968,42800.0
2012-03-05 09:45:00,72.32,72.38,72.17,72.22,50300.0,47.8836,47.9233,47.7843,47.8174,50300.0
2012-03-05 09:50:00,72.21,72.26,72.13,72.18,25400.0,47.8107,47.8439,47.7578,47.7909,25400.0
2012-03-05 09:55:00,72.21,72.32,72.17,72.31,25600.0,47.8107,47.8836,47.7843,47.877,25600.0
2012-03-05 10:00:00,72.29,72.53,72.24,72.46,37000.0,47.8637,48.0226,47.8306,47.9763,37000.0
2012-03-05 10:05:00,72.47,72.54,72.38,72.51,50500.0,47.9829,48.0292,47.9233,48.0094,50500.0
2012-03-05 10:10:00,72.52,72.54,72.34,72.36,32700.0,48.016,48.0292,47.8968,47.9101,32700.0
2012-03-05 10:15:00,72.38,72.47,72.27,72.28,29200.0,47.9233,47.9829,47.8505,47.8571,29200.0
2012-03-05 10:20:00,72.28,72.31,72.04,72.06,53100.0,47.8571,47.877,47.6982,47.7114,53100.0
2012-03-05 10:25:00,72.03,72.22,71.96,72.22,37400.0,47.6916,47.8174,47.6452,47.8174,37400.0
2012-03-05 10:30:00,72.21,72.3,72.11,72.3,17200.0,47.8107,47.8703,47.7445,47.8703,17200.0
2012-03-05 10:35:00,72.31,72.39,72.23,72.23,29100.0,47.877,47.9299,47.824,47.824,29100.0
2012-03-05 10:40:00,72.22,72.3,72.16,72.16,14000.0,47.8174,47.8703,47.7776,47.7776,14000.0
2012-03-05 10:45:00,72.15,72.21,72.09,72.18,24100.0,47.771,47.8107,47.7313,47.7909,24100.0
2012-03-05 10:50:00,72.2,72.26,72.15,72.21,27300.0,47.8041,47.8439,47.771,47.8107,27300.0
2012-03-05 10:55:00,72.21,72.22,72.07,72.18,38500.0,47.8107,47.8174,47.7181,47.7909,38500.0
2012-03-05 11:00:00,72.17,72.21,72.02,72.11,57800.0,47.7843,47.8107,47.6849,47.7445,57800.0
2012-03-05 11:05:00,72.12,72.37,72.12,72.37,23400.0,47.7512,47.9167,47.7512,47.9167,23400.0
2012-03-05 11:10:00,72.36,72.37,72.14,72.17,23000.0,47.9101,47.9167,47.7644,47.7843,23000.0
2012-03-05 11:15:00,72.17,72.22,72.0,72.07,27500.0,47.7843,47.8174,47.6717,47.7181,27500.0
2012-03-05 11:20:00,72.08,72.13,72.02,72.1,44900.0,47.7247,47.7578,47.6849,47.7379,44900.0
2012-03-05 11:25:00,72.11,72.25,72.11,72.24,13000.0,47.7445,47.8372,47.7445,47.8306,13000.0
2012-03-05 11:30:00,72.22,72.28,72.17,72.28,13600.0,47.8174,47.8571,47.7843,47.8571,13600.0
2012-03-05 11:35:00,72.28,72.32,72.12,72.12,30300.0,47.8571,47.8836,47.7512,47.7512,30300.0
2012-03-05 11:40:00,72.16,72.31,72.15,72.29,35800.0,47.7776,47.877,47.771,47.8637,35800.0
2012-03-05 11:45:00,72.28,72.32,72.24,72.27,24000.0,47.8571,47.8836,47.8306,47.8505,24000.0
2012-03-05 11:50:00,72.27,72.32,72.22,72.28,11500.0,47.8505,47.8836,47.8174,47.8571,11500.0
2012-03-05 11:55:00,72.27,72.34,72.22,72.22,8000.0,47.8505,47.8968,47.8174,47.8174,8000.0
2012-03-05 12:00:00,72.22,72.32,72.2,72.31,13500.0,47.8174,47.8836,47.8041,47.877,13500.0
2012-03-05 12:05:00,72.32,72.54,72.31,72.52,23300.0,47.8836,48.0292,47.877,48.016,23300.0
2012-03-05 12:10:00,72.52,72.58,72.51,72.52,27300.0,48.016,48.0557,48.0094,48.016,27300.0
2012-03-05 12:15:00,72.53,72.61,72.45,72.6,34900.0,48.0226,48.0756,47.9697,48.069,34900.0
2012-03-05 12:20:00,72.6,72.66,72.57,72.63,16600.0,48.069,48.1087,48.0491,48.0888,16600.0
2012-03-05 12:25:00,72.63,72.77,72.62,72.69,21800.0,48.0888,48.1815,48.0822,48.1286,21800.0
2012-03-05 12:30:00,72.68,72.69,72.55,72.69,28500.0,48.1219,48.1286,48.0359,48.1286,28500.0
2012-03-05 12:35:00,72.69,72.76,72.63,72.76,11500.0,48.1286,48.1749,48.0888,48.1749,11500.0
2012-03-05 12:40:00,72.76,72.78,72.68,72.73,27600.0,48.1749,48.1881,48.1219,48.155,27600.0
2012-03-05 12:45:00,72.72,72.82,72.69,72.76,26400.0,48.1484,48.2146,48.1286,48.1749,26400.0
2012-03-05 12:50:00,72.75,72.75,72.64,72.65,17900.0,48.1683,48.1683,48.0955,48.1021,17900.0
2012-03-05 12:55:00,72.65,72.66,72.46,72.47,8300.0,48.1021,48.1087,47.9763,47.9829,8300.0
2012-03-05 13:00:00,72.45,72.6,72.41,72.6,32900.0,47.9697,48.069,47.9432,48.069,32900.0
2012-03-05 13:05:00,72.6,72.65,72.58,72.64,16900.0,48.069,48.1021,48.0557,48.0955,16900.0
2012-03-05 13:10:00,72.64,72.71,72.59,72.71,36400.0,48.0955,48.1418,48.0623,48.1418,36400.0
2012-03-05 13:15:00,72.72,72.85,72.68,72.84,14900.0,48.1484,48.2345,48.1219,48.2279,14900.0
2012-03-05 13:20:00,72.81,72.83,72.73,72.74,31400.0,48.208,48.2213,48.155,48.1617,31400.0
2012-03-05 13:25:00,72.74,72.75,72.6,72.62,32200.0,48.1617,48.1683,48.069,48.0822,32200.0
2012-03-05 13:30:00,72.62,72.63,72.53,72.6,11800.0,48.0822,48.0888,48.0226,48.069,11800.0
2012-03-05 13:35:00,72.62,72.73,72.59,72.73,12200.0,48.0822,48.155,48.0623,48.155,12200.0
2012-03-05 13:40:00,72.73,72.79,72.66,72.67,17000.0,48.155,48.1948,48.1087,48.1153,17000.0
2012-03-05 13:45:00,72.66,72.74,72.63,72.7,11000.0,48.1087,48.1617,48.0888,48.1352,11000.0
2012-03-05 13:50:00,72.71,72.72,72.53,72.61,11300.0,48.1418,48.1484,48.0226,48.0756,11300.0
2012-03-05 13:55:00,72.61,72.61,72.54,72.57,45900.0,48.0756,48.0756,48.0292,48.0491,45900.0
2012-03-05 14:00:00,72.57,72.64,72.54,72.54,75200.0,48.0491,48.0955,48.0292,48.0292,75200.0
2012-03-05 14:05:00,72.53,72.54,72.49,72.51,13100.0,48.0226,48.0292,47.9961,48.0094,13100.0
2012-03-05 14:10:00,72.49,72.56,72.49,72.49,26600.0,47.9961,48.0425,47.9961,47.9961,26600.0
2012-03-05 14:15:00,72.5,72.5,72.46,72.46,15900.0,48.0028,48.0028,47.9763,47.9763,15900.0
2012-03-05 14:20:00,72.48,72.5,72.37,72.43,47700.0,47.9895,48.0028,47.9167,47.9564,47700.0
2012-03-05 14:25:00,72.43,72.59,72.4,72.53,24500.0,47.9564,48.0623,47.9365,48.0226,24500.0
2012-03-05 14:30:00,72.53,72.6,72.39,72.45,36200.0,48.0226,48.069,47.9299,47.9697,36200.0
2012-03-05 14:35:00,72.45,72.52,72.42,72.52,55300.0,47.9697,48.016,47.9498,48.016,55300.0
2012-03-05 14:40:00,72.52,72.54,72.38,72.5,22900.0,48.016,48.0292,47.9233,48.0028,22900.0
2012-03-05 14:45:00,72.5,72.54,72.43,72.48,14600.0,48.0028,48.0292,47.9564,47.9895,14600.0
2012-03-05 14:50:00,72.49,72.6,72.48,72.57,28500.0,47.9961,48.069,47.9895,48.0491,28500.0
2012-03-05 14:55:00,72.58,72.7,72.58,72.63,68800.0,48.0557,48.1352,48.0557,48.0888,68800.0
2012-03-05 15:00:00,72.63,72.78,72.59,72.73,34400.0,48.0888,48.1881,48.0623,48.155,34400.0
2012-03-05 15:05:00,72.73,72.73,72.6,72.61,24000.0,48.155,48.155,48.069,48.0756,24000.0
2012-03-05 15:10:00,72.61,72.62,72.53,72.53,18100.0,48.0756,48.0822,48.0226,48.0226,18100.0
2012-03-05 15:15:00,72.53,72.64,72.49,72.64,19900.0,48.0226,48.0955,47.9961,48.0955,19900.0
2012-03-05 15:20:00,72.65,72.66,72.54,72.58,18900.0,48.1021,48.1087,48.0292,48.0557,18900.0
2012-03-05 15:25:00,72.58,72.65,72.54,72.58,28200.0,48.0557,48.1021,48.0292,48.0557,28200.0
2012-03-05 15:30:00,72.59,72.71,72.58,72.68,26200.0,48.0623,48.1418,48.0557,48.1219,26200.0
2012-03-05 15:35:00,72.69,72.78,72.69,72.74,28200.0,48.1286,48.1881,48.1286,48.1617,28200.0
2012-03-05 15:40:00,72.73,72.75,72.6,72.62,32600.0,48.155,48.1683,48.069,48.0822,32600.0
2012-03-05 15:45:00,72.64,72.7,72.62,72.66,62000.0,48.0955,48.1352,48.0822,48.1087,62000.0
2012-03-05 15:50:00,72.66,72.68,72.62,72.68,29500.0,48.1087,48.1219,48.0822,48.1219,29500.0
2012-03-05 15:55:00,72.68,72.7,72.64,72.67,137600.0,48.1219,48.1352,48.0955,48.1153,137600.0
2012-03-06 09:30:00,71.52,71.84,71.33,71.51,95000.0,47.3539,47.5658,47.2281,47.3473,95000.0
2012-03-06 09:35:00,71.52,71.67,71.49,71.59,47600.0,47.3539,47.4532,47.334,47.4002,47600.0
2012-03-06 09:40:00,71.59,71.61,71.42,71.47,57900.0,47.4002,47.4135,47.2877,47.3208,57900.0
2012-03-06 09:45:00,71.46,71.53,71.43,71.45,33200.0,47.3142,47.3605,47.2943,47.3075,33200.0
2012-03-06 09:50:00,71.45,71.45,71.31,71.38,37400.0,47.3075,47.3075,47.2149,47.2612,37400.0
2012-03-06 09:55:00,71.36,71.4,71.3,71.36,57200.0,47.248,47.2744,47.2082,47.248,57200.0
2012-03-06 10:00:00,71.36,71.42,71.29,71.33,50500.0,47.248,47.2877,47.2016,47.2281,50500.0
2012-03-06 10:05:00,71.34,71.51,71.31,71.5,27700.0,47.2347,47.3473,47.2149,47.3407,27700.0
2012-03-06 10:10:00,71.49,71.49,71.31,71.34,29600.0,47.334,47.334,47.2149,47.2347,29600.0
2012-03-06 10:15:00,71.36,71.41,71.3,71.36,33600.0,47.248,47.2811,47.2082,47.248,33600.0
2012-03-06 10:20:00,71.36,71.37,71.15,71.18,27700.0,47.248,47.2546,47.1089,47.1288,27700.0
2012-03-06 10:25:00,71.2,71.22,71.15,71.2,38000.0,47.142,47.1553,47.1089,47.142,38000.0
2012-03-06 10:30:00,71.2,71.32,71.16,71.29,29000.0,47.142,47.2215,47.1155,47.2016,29000.0
2012-03-06 10:35:00,71.31,71.41,71.3,71.34,31000.0,47.2149,47.2811,47.2082,47.2347,31000.0
2012-03-06 10:40:00,71.35,71.49,71.34,71.34,26300.0,47.2413,47.334,47.2347,47.2347,26300.0
2012-03-06 10:45:00,71.35,71.35,71.26,71.3,40500.0,47.2413,47.2413,47.1817,47.2082,40500.0
2012-03-06 10:50:00,71.31,71.41,71.24,71.27,23500.0,47.2149,47.2811,47.1685,47.1884,23500.0
2012-03-06 10:55:00,71.25,71.54,71.25,71.41,26000.0,47.1751,47.3671,47.1751,47.2811,26000.0
2012-03-06 11:00:00,71.37,71.53,71.37,71.5,26600.0,47.2546,47.3605,47.2546,47.3407,26600.0
2012-03-06 11:05:00,71.5,71.56,71.45,71.47,48800.0,47.3407,47.3804,47.3075,47.3208,48800.0
2012-03-06 11:10:00,71.47,71.51,71.42,71.47,21500.0,47.3208,47.3473,47.2877,47.3208,21500.0
2012-03-06 11:15:00,71.48,71.51,71.44,71.48,72000.0,47.3274,47.3473,47.3009,47.3274,72000.0
2012-03-06 11:20:00,71.48,71.5,71.39,71.39,61200.0,47.3274,47.3407,47.2678,47.2678,61200.0
2012-03-06 11:25:00,71.39,71.46,71.37,71.45,32900.0,47.2678,47.3142,47.2546,47.3075,32900.0
2012-03-06 11:30:00,71.45,71.45,71.31,71.32,33900.0,47.3075,47.3075,47.2149,47.2215,33900.0
2012-03-06 11:35:00,71.33,71.37,71.23,71.34,10800.0,47.2281,47.2546,47.1619,47.2347,10800.0
2012-03-06 11:40:00,71.34,71.43,71.29,71.34,11000.0,47.2347,47.2943,47.2016,47.2347,11000.0
2012-03-06 11:45:00,71.33,71.33,71.1,71.1,29300.0,47.2281,47.2281,47.0758,47.0758,29300.0
2012-03-06 11:50:00,71.1,71.19,71.03,71.09,15000.0,47.0758,47.1354,47.0295,47.0692,15000.0
2012-03-06 11:55:00,71.07,71.1,71.02,71.09,38500.0,47.0559,47.0758,47.0228,47.0692,38500.0
2012-03-06 12:00:00,71.1,71.11,71.02,71.07,31100.0,47.0758,47.0824,47.0228,47.0559,31100.0
2012-03-06 12:05:00,71.1,71.16,70.99,71.02,31700.0,47.0758,47.1155,47.003,47.0228,31700.0
2012-03-06 12:10:00,71.04,71.06,70.87,70.88,31900.0,47.0361,47.0493,46.9235,46.9301,31900.0
2012-03-06 12:15:00,70.87,70.92,70.81,70.89,21500.0,46.9235,46.9566,46.8838,46.9368,21500.0
2012-03-06 12:20:00,70.88,70.89,70.82,70.84,17300.0,46.9301,46.9368,46.8904,46.9037,17300.0
2012-03-06 12:25:00,70.84,70.87,70.8,70.83,11700.0,46.9037,46.9235,46.8772,46.897,11700.0
2012-03-06 12:30:00,70.82,70.9,70.78,70.8,27200.0,46.8904,46.9434,46.8639,46.8772,27200.0
2012-03-06 12:35:00,70.81,70.85,70.8,70.82,13700.0,46.8838,46.9103,46.8772,46.8904,13700.0
2012-03-06 12:40:00,70.83,70.89,70.81,70.82,9000.0,46.897,46.9368,46.8838,46.8904,9000.0
2012-03-06 12:45:00,70.83,70.92,70.78,70.87,14400.0,46.897,46.9566,46.8639,46.9235,14400.0
2012-03-06 12:50:00,70.86,70.92,70.85,70.89,8800.0,46.9169,46.9566,46.9103,46.9368,8800.0
2012-03-06 12:55:00,70.9,70.98,70.88,70.92,22900.0,46.9434,46.9964,46.9301,46.9566,22900.0
2012-03-06 13:00:00,70.93,71.03,70.84,71.03,23600.0,46.9632,47.0295,46.9037,47.0295,23600.0
2012-03-06 13:05:00,71.03,71.03,70.93,70.98,12500.0,47.0295,47.0295,46.9632,46.9964,12500.0
2012-03-06 13:10:00,70.99,71.0,70.87,70.9,15300.0,47.003,47.0096,46.9235,46.9434,15300.0
2012-03-06 13:15:00,70.91,70.93,70.84,70.92,10900.0,46.95,46.9632,46.9037,46.9566,10900.0
2012-03-06 13:20:00,70.93,70.98,70.79,70.88,20900.0,46.9632,46.9964,46.8706,46.9301,20900.0
2012-03-06 13:25:00,70.88,70.91,70.78,70.79,20200.0,46.9301,46.95,46.8639,46.8706,20200.0
2012-03-06 13:30:00,70.8,70.83,70.77,70.82,17800.0,46.8772,46.897,46.8573,46.8904,17800.0
2012-03-06 13:35:00,70.82,70.92,70.82,70.89,15500.0,46.8904,46.9566,46.8904,46.9368,15500.0
2012-03-06 13:40:00,70.89,70.9,70.76,70.79,19700.0,46.9368,46.9434,46.8507,46.8706,19700.0
2012-03-06 13:45:00,70.79,70.79,70.64,70.73,35500.0,46.8706,46.8706,46.7712,46.8308,35500.0
2012-03-06 13:50:00,70.77,70.91,70.76,70.91,26700.0,46.8573,46.95,46.8507,46.95,26700.0
2012-03-06 13:55:00,70.91,70.94,70.87,70.92,17700.0,46.95,46.9699,46.9235,46.9566,17700.0
2012-03-06 14:00:00,70.91,70.97,70.81,70.82,16800.0,46.95,46.9897,46.8838,46.8904,16800.0
2012-03-06 14:05:00,70.82,70.84,70.77,70.8,24200.0,46.8904,46.9037,46.8573,46.8772,24200.0
2012-03-06 14:10:00,70.8,70.87,70.75,70.86,18800.0,46.8772,46.9235,46.8441,46.9169,18800.0
2012-03-06 14:15:00,70.87,70.89,70.78,70.85,19800.0,46.9235,46.9368,46.8639,46.9103,19800.0
2012-03-06 14:20:00,70.84,70.87,70.68,70.72,25600.0,46.9037,46.9235,46.7977,46.8242,25600.0
2012-03-06 14:25:00,70.74,70.74,70.51,70.55,30100.0,46.8374,46.8374,46.6852,46.7116,30100.0
2012-03-06 14:30:00,70.55,70.67,70.52,70.61,30300.0,46.7116,46.7911,46.6918,46.7514,30300.0
2012-03-06 14:35:00,70.59,70.61,70.5,70.53,52000.0,46.7381,46.7514,46.6785,46.6984,52000.0
2012-03-06 14:40:00,70.55,70.55,70.48,70.48,35400.0,46.7116,46.7116,46.6653,46.6653,35400.0
2012-03-06 14:45:00,70.5,70.57,70.47,70.57,40500.0,46.6785,46.7249,46.6587,46.7249,40500.0
2012-03-06 14:50:00,70.55,70.65,70.55,70.62,14700.0,46.7116,46.7779,46.7116,46.758,14700.0
2012-03-06 14:55:00,70.62,70.64,70.54,70.54,15400.0,46.758,46.7712,46.705,46.705,15400.0
2012-03-06 15:00:00,70.55,70.73,70.53,70.72,30500.0,46.7116,46.8308,46.6984,46.8242,30500.0
2012-03-06 15:05:00,70.73,70.82,70.7,70.8,32300.0,46.8308,46.8904,46.811,46.8772,32300.0
2012-03-06 15:10:00,70.8,70.83,70.78,70.82,34800.0,46.8772,46.897,46.8639,46.8904,34800.0
2012-03-06 15:15:00,70.84,70.9,70.78,70.9,38700.0,46.9037,46.9434,46.8639,46.9434,38700.0
2012-03-06 15:20:00,70.9,70.93,70.81,70.87,45500.0,46.9434,46.9632,46.8838,46.9235,45500.0
2012-03-06 15:25:00,70.87,70.9,70.84,70.89,34800.0,46.9235,46.9434,46.9037,46.9368,34800.0
2012-03-06 15:30:00,70.89,70.94,70.84,70.87,67600.0,46.9368,46.9699,46.9037,46.9235,67600.0
2012-03-06 15:35:00,70.87,71.01,70.85,71.0,84700.0,46.9235,47.0162,46.9103,47.0096,84700.0
2012-03-06 15:40:00,71.0,71.02,70.95,71.02,118200.0,47.0096,47.0228,46.9765,47.0228,118200.0
2012-03-06 15:45:00,71.02,71.21,70.99,71.02,114300.0,47.0228,47.1486,47.003,47.0228,114300.0
2012-03-06 15:50:00,71.01,71.09,71.0,71.04,151300.0,47.0162,47.0692,47.0096,47.0361,151300.0
2012-03-06 15:55:00,71.04,71.15,70.97,71.0,264900.0,47.0361,47.1089,46.9897,47.0096,264900.0
2012-03-07 09:30:00,71.88,71.9,71.26,71.33,89200.0,47.5923,47.6055,47.1817,47.2281,89200.0
2012-03-07 09:35:00,71.33,71.54,71.3,71.38,36400.0,47.2281,47.3671,47.2082,47.2612,36400.0
2012-03-07 09:40:00,71.38,71.6,71.35,71.58,78600.0,47.2612,47.4069,47.2413,47.3936,78600.0
2012-03-07 09:45:00,71.59,71.59,71.36,71.37,78300.0,47.4002,47.4002,47.248,47.2546,78300.0
2012-03-07 09:50:00,71.36,71.54,71.32,71.53,26200.0,47.248,47.3671,47.2215,47.3605,26200.0
2012-03-07 09:55:00,71.54,71.66,71.49,71.61,22700.0,47.3671,47.4466,47.334,47.4135,22700.0
2012-03-07 10:00:00,71.63,71.66,71.52,71.56,33100.0,47.4267,47.4466,47.3539,47.3804,33100.0
2012-03-07 10:05:00,71.55,71.74,71.52,71.58,23100.0,47.3738,47.4996,47.3539,47.3936,23100.0
2012-03-07 10:10:00,71.57,71.83,71.57,71.81,18400.0,47.387,47.5591,47.387,47.5459,18400.0
2012-03-07 10:15:00,71.82,71.95,71.79,71.84,25500.0,47.5525,47.6386,47.5327,47.5658,25500.0
2012-03-07 10:20:00,71.83,71.93,71.82,71.9,39800.0,47.5591,47.6254,47.5525,47.6055,39800.0
2012-03-07 10:25:00,71.88,71.9,71.62,71.78,27600.0,47.5923,47.6055,47.4201,47.526,27600.0
2012-03-07 10:30:00,71.8,72.01,71.75,72.0,21500.0,47.5393,47.6783,47.5062,47.6717,21500.0
2012-03-07 10:35:00,72.01,72.07,71.98,72.02,16200.0,47.6783,47.7181,47.6585,47.6849,16200.0
2012-03-07 10:40:00,72.02,72.02,71.87,71.88,16100.0,47.6849,47.6849,47.5856,47.5923,16100.0
2012-03-07 10:45:00,71.9,72.01,71.85,71.95,22200.0,47.6055,47.6783,47.5724,47.6386,22200.0
2012-03-07 10:50:00,71.93,72.05,71.89,72.04,12000.0,47.6254,47.7048,47.5989,47.6982,12000.0
2012-03-07 10:55:00,72.05,72.09,71.96,71.99,12300.0,47.7048,47.7313,47.6452,47.6651,12300.0
2012-03-07 11:00:00,71.99,72.31,71.99,72.27,49900.0,47.6651,47.877,47.6651,47.8505,49900.0
2012-03-07 11:05:00,72.25,72.58,72.25,72.58,36200.0,47.8372,48.0557,47.8372,48.0557,36200.0
2012-03-07 11:10:00,72.57,72.6,72.4,72.48,16600.0,48.0491,48.069,47.9365,47.9895,16600.0
2012-03-07 11:15:00,72.5,72.53,72.38,72.46,15800.0,48.0028,48.0226,47.9233,47.9763,15800.0
2012-03-07 11:20:00,72.44,72.55,72.41,72.42,19200.0,47.963,48.0359,47.9432,47.9498,19200.0
2012-03-07 11:25:00,72.42,72.62,72.42,72.57,18600.0,47.9498,48.0822,47.9498,48.0491,18600.0
2012-03-07 11:30:00,72.59,72.63,72.49,72.52,17900.0,48.0623,48.0888,47.9961,48.016,17900.0
2012-03-07 11:35:00,72.5,72.53,72.4,72.53,13500.0,48.0028,48.0226,47.9365,48.0226,13500.0
2012-03-07 11:40:00,72.53,72.55,72.48,72.48,7200.0,48.0226,48.0359,47.9895,47.9895,7200.0
2012-03-07 11:45:00,72.45,72.46,72.24,72.25,16700.0,47.9697,47.9763,47.8306,47.8372,16700.0
2012-03-07 11:50:00,72.25,72.35,72.24,72.31,13200.0,47.8372,47.9034,47.8306,47.877,13200.0
2012-03-07 11:55:00,72.31,72.39,72.28,72.36,12200.0,47.877,47.9299,47.8571,47.9101,12200.0
2012-03-07 12:00:00,72.36,72.41,72.29,72.39,43600.0,47.9101,47.9432,47.8637,47.9299,43600.0
2012-03-07 12:05:00,72.4,72.51,72.31,72.41,37100.0,47.9365,48.0094,47.877,47.9432,37100.0
2012-03-07 12:10:00,72.4,72.47,72.37,72.43,5900.0,47.9365,47.9829,47.9167,47.9564,5900.0
2012-03-07 12:15:00,72.42,72.42,72.25,72.32,8600.0,47.9498,47.9498,47.8372,47.8836,8600.0
2012-03-07 12:20:00,72.29,72.34,72.27,72.34,14800.0,47.8637,47.8968,47.8505,47.8968,14800.0
2012-03-07 12:25:00,72.35,72.42,72.33,72.37,16100.0,47.9034,47.9498,47.8902,47.9167,16100.0
2012-03-07 12:30:00,72.38,72.42,72.25,72.25,12700.0,47.9233,47.9498,47.8372,47.8372,12700.0
2012-03-07 12:35:00,72.26,72.41,72.26,72.35,11100.0,47.8439,47.9432,47.8439,47.9034,11100.0
2012-03-07 12:40:00,72.35,72.42,72.34,72.37,4500.0,47.9034,47.9498,47.8968,47.9167,4500.0
2012-03-07 12:45:00,72.38,72.45,72.36,72.39,9600.0,47.9233,47.9697,47.9101,47.9299,9600.0
2012-03-07 12:50:00,72.41,72.51,72.39,72.51,12200.0,47.9432,48.0094,47.9299,48.0094,12200.0
2012-03-07 12:55:00,72.51,72.53,72.31,72.31,15200.0,48.0094,48.0226,47.877,47.877,15200.0
2012-03-07 13:00:00,72.31,72.35,72.23,72.32,24100.0,47.877,47.9034,47.824,47.8836,24100.0
2012-03-07 13:05:00,72.34,72.39,72.29,72.29,9300.0,47.8968,47.9299,47.8637,47.8637,9300.0
2012-03-07 13:10:00,72.29,72.35,72.26,72.32,8600.0,47.8637,47.9034,47.8439,47.8836,8600.0
2012-03-07 13:15:00,72.3,72.34,72.25,72.28,12800.0,47.8703,47.8968,47.8372,47.8571,12800.0
2012-03-07 13:20:00,72.29,72.29,72.23,72.23,6200.0,47.8637,47.8637,47.824,47.824,6200.0
2012-03-07 13:25:00,72.24,72.32,72.22,72.32,5500.0,47.8306,47.8836,47.8174,47.8836,5500.0
2012-03-07 13:30:00,72.33,72.34,72.24,72.28,6900.0,47.8902,47.8968,47.8306,47.8571,6900.0
2012-03-07 13:35:00,72.25,72.32,72.23,72.23,9100.0,47.8372,47.8836,47.824,47.824,9100.0
2012-03-07 13:40:00,72.23,72.25,72.12,72.16,30000.0,47.824,47.8372,47.7512,47.7776,30000.0
2012-03-07 13:45:00,72.14,72.2,72.05,72.17,29900.0,47.7644,47.8041,47.7048,47.7843,29900.0
2012-03-07 13:50:00,72.18,72.32,72.18,72.29,21800.0,47.7909,47.8836,47.7909,47.8637,21800.0
2012-03-07 13:55:00,72.28,72.38,72.22,72.25,34400.0,47.8571,47.9233,47.8174,47.8372,34400.0
2012-03-07 14:00:00,72.24,72.36,72.21,72.3,26300.0,47.8306,47.9101,47.8107,47.8703,26300.0
2012-03-07 14:05:00,72.3,72.4,72.29,72.38,15300.0,47.8703,47.9365,47.8637,47.9233,15300.0
2012-03-07 14:10:00,72.39,72.41,72.31,72.36,17500.0,47.9299,47.9432,47.877,47.9101,17500.0
2012-03-07 14:15:00,72.36,72.41,72.3,72.34,10800.0,47.9101,47.9432,47.8703,47.8968,10800.0
2012-03-07 14:20:00,72.33,72.33,72.24,72.26,10900.0,47.8902,47.8902,47.8306,47.8439,10900.0
2012-03-07 14:25:00,72.23,72.34,72.23,72.32,8500.0,47.824,47.8968,47.824,47.8836,8500.0
2012-03-07 14:30:00,72.33,72.33,72.16,72.22,16500.0,47.8902,47.8902,47.7776,47.8174,16500.0
2012-03-07 14:35:00,72.23,72.23,72.18,72.18,16300.0,47.824,47.824,47.7909,47.7909,16300.0
2012-03-07 14:40:00,72.19,72.2,72.14,72.19,16500.0,47.7975,47.8041,47.7644,47.7975,16500.0
2012-03-07 14:45:00,72.2,72.22,72.14,72.21,31800.0,47.8041,47.8174,47.7644,47.8107,31800.0
2012-03-07 14:50:00,72.22,72.28,72.19,72.26,33500.0,47.8174,47.8571,47.7975,47.8439,33500.0
2012-03-07 14:55:00,72.27,72.28,72.18,72.2,19400.0,47.8505,47.8571,47.7909,47.8041,19400.0
2012-03-07 15:00:00,72.2,72.29,72.19,72.26,40700.0,47.8041,47.8637,47.7975,47.8439,40700.0
2012-03-07 15:05:00,72.24,72.3,72.18,72.2,19100.0,47.8306,47.8703,47.7909,47.8041,19100.0
2012-03-07 15:10:00,72.2,72.24,72.17,72.21,25200.0,47.8041,47.8306,47.7843,47.8107,25200.0
2012-03-07 15:15:00,72.21,72.3,72.16,72.3,19400.0,47.8107,47.8703,47.7776,47.8703,19400.0
2012-03-07 15:20:00,72.3,72.36,72.2,72.23,44500.0,47.8703,47.9101,47.8041,47.824,44500.0
2012-03-07 15:25:00,72.25,72.3,72.19,72.24,26100.0,47.8372,47.8703,47.7975,47.8306,26100.0
2012-03-07 15:30:00,72.24,72.33,72.19,72.3,46200.0,47.8306,47.8902,47.7975,47.8703,46200.0
2012-03-07 15:35:00,72.31,72.31,72.24,72.26,40300.0,47.877,47.877,47.8306,47.8439,40300.0
2012-03-07 15:40:00,72.25,72.41,72.25,72.41,131700.0,47.8372,47.9432,47.8372,47.9432,131700.0
2012-03-07 15:45:00,72.4,72.46,72.33,72.35,66100.0,47.9365,47.9763,47.8902,47.9034,66100.0
2012-03-07 15:50:00,72.34,72.39,72.26,72.28,83700.0,47.8968,47.9299,47.8439,47.8571,83700.0
2012-03-07 15:55:00,72.29,72.3,72.16,72.2,104100.0,47.8637,47.8703,47.7776,47.8041,104100.0
2012-03-08 09:30:00,72.66,72.89,72.6,72.61,40000.0,48.1087,48.261,48.069,48.0756,40000.0
2012-03-08 09:35:00,72.54,72.65,72.4,72.42,21000.0,48.0292,48.1021,47.9365,47.9498,21000.0
2012-03-08 09:40:00,72.43,72.51,72.33,72.36,22700.0,47.9564,48.0094,47.8902,47.9101,22700.0
2012-03-08 09:45:00,72.36,72.43,72.16,72.16,18600.0,47.9101,47.9564,47.7776,47.7776,18600.0
2012-03-08 09:50:00,72.15,72.25,72.01,72.15,19200.0,47.771,47.8372,47.6783,47.771,19200.0
2012-03-08 09:55:00,72.1,72.19,72.06,72.09,19300.0,47.7379,47.7975,47.7114,47.7313,19300.0
2012-03-08 10:00:00,72.11,72.19,72.0,72.07,32600.0,47.7445,47.7975,47.6717,47.7181,32600.0
2012-03-08 10:05:00,72.04,72.1,72.0,72.06,25200.0,47.6982,47.7379,47.6717,47.7114,25200.0
2012-03-08 10:10:00,72.05,72.05,71.96,71.99,23200.0,47.7048,47.7048,47.6452,47.6651,23200.0
2012-03-08 10:15:00,71.98,72.02,71.87,71.93,22200.0,47.6585,47.6849,47.5856,47.6254,22200.0
2012-03-08 10:20:00,71.92,72.02,71.9,71.97,31200.0,47.6187,47.6849,47.6055,47.6518,31200.0
2012-03-08 10:25:00,71.91,72.0,71.91,71.98,14100.0,47.6121,47.6717,47.6121,47.6585,14100.0
2012-03-08 10:30:00,71.96,72.15,71.93,72.14,38100.0,47.6452,47.771,47.6254,47.7644,38100.0
2012-03-08 10:35:00,72.14,72.14,72.05,72.07,24400.0,47.7644,47.7644,47.7048,47.7181,24400.0
2012-03-08 10:40:00,72.05,72.05,71.84,71.88,38100.0,47.7048,47.7048,47.5658,47.5923,38100.0
2012-03-08 10:45:00,71.88,72.1,71.87,72.06,29700.0,47.5923,47.7379,47.5856,47.7114,29700.0
2012-03-08 10:50:00,72.06,72.19,72.06,72.19,21000.0,47.7114,47.7975,47.7114,47.7975,21000.0
2012-03-08 10:55:00,72.2,72.29,72.1,72.26,48500.0,47.8041,47.8637,47.7379,47.8439,48500.0
2012-03-08 11:00:00,72.26,72.42,72.2,72.37,31800.0,47.8439,47.9498,47.8041,47.9167,31800.0
2012-03-08 11:05:00,72.38,72.39,72.33,72.35,19800.0,47.9233,47.9299,47.8902,47.9034,19800.0
2012-03-08 11:10:00,72.37,72.5,72.34,72.42,33500.0,47.9167,48.0028,47.8968,47.9498,33500.0
2012-03-08 11:15:00,72.42,72.52,72.4,72.47,31600.0,47.9498,48.016,47.9365,47.9829,31600.0
2012-03-08 11:20:00,72.46,72.46,72.25,72.26,44800.0,47.9763,47.9763,47.8372,47.8439,44800.0
2012-03-08 11:25:00,72.26,72.28,72.16,72.26,35200.0,47.8439,47.8571,47.7776,47.8439,35200.0
2012-03-08 11:30:00,72.26,72.32,72.17,72.29,36700.0,47.8439,47.8836,47.7843,47.8637,36700.0
2012-03-08 11:35:00,72.29,72.31,72.12,72.13,20900.0,47.8637,47.877,47.7512,47.7578,20900.0
2012-03-08 11:40:00,72.13,72.23,72.12,72.2,24800.0,47.7578,47.824,47.7512,47.8041,24800.0
2012-03-08 11:45:00,72.2,72.2,72.0,72.06,68100.0,47.8041,47.8041,47.6717,47.7114,68100.0
2012-03-08 11:50:00,72.08,72.14,72.0,72.05,21300.0,47.7247,47.7644,47.6717,47.7048,21300.0
2012-03-08 11:55:00,72.05,72.11,72.02,72.06,17700.0,47.7048,47.7445,47.6849,47.7114,17700.0
2012-03-08 12:00:00,72.08,72.14,72.06,72.11,17000.0,47.7247,47.7644,47.7114,47.7445,17000.0
2012-03-08 12:05:00,72.09,72.2,72.09,72.14,21100.0,47.7313,47.8041,47.7313,47.7644,21100.0
2012-03-08 12:10:00,72.16,72.32,72.14,72.3,24600.0,47.7776,47.8836,47.7644,47.8703,24600.0
2012-03-08 12:15:00,72.3,72.34,72.25,72.25,17300.0,47.8703,47.8968,47.8372,47.8372,17300.0
2012-03-08 12:20:00,72.25,72.29,72.2,72.24,21200.0,47.8372,47.8637,47.8041,47.8306,21200.0
2012-03-08 12:25:00,72.24,72.32,72.24,72.32,27300.0,47.8306,47.8836,47.8306,47.8836,27300.0
2012-03-08 12:30:00,72.3,72.39,72.3,72.37,18900.0,47.8703,47.9299,47.8703,47.9167,18900.0
2012-03-08 12:35:00,72.38,72.52,72.37,72.5,62500.0,47.9233,48.016,47.9167,48.0028,62500.0
2012-03-08 12:40:00,72.5,72.54,72.49,72.5,21800.0,48.0028,48.0292,47.9961,48.0028,21800.0
2012-03-08 12:45:00,72.5,72.52,72.48,72.49,31300.0,48.0028,48.016,47.9895,47.9961,31300.0
2012-03-08 12:50:00,72.48,72.5,72.45,72.45,26300.0,47.9895,48.0028,47.9697,47.9697,26300.0
2012-03-08 12:55:00,72.45,72.48,72.44,72.46,17200.0,47.9697,47.9895,47.963,47.9763,17200.0
2012-03-08 13:00:00,72.46,72.48,72.45,72.47,27600.0,47.9763,47.9895,47.9697,47.9829,27600.0
2012-03-08 13:05:00,72.48,72.48,72.45,72.47,22700.0,47.9895,47.9895,47.9697,47.9829,22700.0
2012-03-08 13:10:00,72.47,72.55,72.46,72.53,33700.0,47.9829,48.0359,47.9763,48.0226,33700.0
2012-03-08 13:15:00,72.53,72.54,72.5,72.52,22700.0,48.0226,48.0292,48.0028,48.016,22700.0
2012-03-08 13:20:00,72.51,72.52,72.44,72.45,25300.0,48.0094,48.016,47.963,47.9697,25300.0
2012-03-08 13:25:00,72.45,72.49,72.44,72.44,20000.0,47.9697,47.9961,47.963,47.963,20000.0
2012-03-08 13:30:00,72.45,72.47,72.4,72.47,23100.0,47.9697,47.9829,47.9365,47.9829,23100.0
2012-03-08 13:35:00,72.47,72.51,72.45,72.48,33300.0,47.9829,48.0094,47.9697,47.9895,33300.0
2012-03-08 13:40:00,72.48,72.5,72.45,72.46,26200.0,47.9895,48.0028,47.9697,47.9763,26200.0
2012-03-08 13:45:00,72.48,72.48,72.43,72.45,25300.0,47.9895,47.9895,47.9564,47.9697,25300.0
2012-03-08 13:50:00,72.44,72.47,72.3,72.32,22100.0,47.963,47.9829,47.8703,47.8836,22100.0
2012-03-08 13:55:00,72.31,72.32,72.21,72.23,26200.0,47.877,47.8836,47.8107,47.824,26200.0
2012-03-08 14:00:00,72.23,72.31,72.21,72.29,28600.0,47.824,47.877,47.8107,47.8637,28600.0
2012-03-08 14:05:00,72.29,72.32,72.26,72.31,18100.0,47.8637,47.8836,47.8439,47.877,18100.0
2012-03-08 14:10:00,72.31,72.31,72.15,72.15,45800.0,47.877,47.877,47.771,47.771,45800.0
2012-03-08 14:15:00,72.16,72.21,72.15,72.19,18700.0,47.7776,47.8107,47.771,47.7975,18700.0
2012-03-08 14:20:00,72.19,72.23,72.15,72.17,14100.0,47.7975,47.824,47.771,47.7843,14100.0
2012-03-08 14:25:00,72.17,72.24,72.12,72.24,35100.0,47.7843,47.8306,47.7512,47.8306,35100.0
2012-03-08 14:30:00,72.25,72.26,72.16,72.16,33900.0,47.8372,47.8439,47.7776,47.7776,33900.0
2012-03-08 14:35:00,72.15,72.26,72.15,72.26,46700.0,47.771,47.8439,47.771,47.8439,46700.0
2012-03-08 14:40:00,72.26,72.32,72.26,72.3,45600.0,47.8439,47.8836,47.8439,47.8703,45600.0
2012-03-08 14:45:00,72.3,72.34,72.3,72.34,37600.0,47.8703,47.8968,47.8703,47.8968,37600.0
2012-03-08 14:50:00,72.34,72.52,72.33,72.47,95300.0,47.8968,48.016,47.8902,47.9829,95300.0
2012-03-08 14:55:00,72.47,72.51,72.46,72.48,60000.0,47.9829,48.0094,47.9763,47.9895,60000.0
2012-03-08 15:00:00,72.48,72.48,72.42,72.43,37900.0,47.9895,47.9895,47.9498,47.9564,37900.0
2012-03-08 15:05:00,72.42,72.49,72.42,72.44,39700.0,47.9498,47.9961,47.9498,47.963,39700.0
2012-03-08 15:10:00,72.43,72.62,72.43,72.6,60300.0,47.9564,48.0822,47.9564,48.069,60300.0
2012-03-08 15:15:00,72.6,72.61,72.51,72.53,65700.0,48.069,48.0756,48.0094,48.0226,65700.0
2012-03-08 15:20:00,72.53,72.54,72.44,72.45,33900.0,48.0226,48.0292,47.963,47.9697,33900.0
2012-03-08 15:25:00,72.45,72.45,72.36,72.38,50500.0,47.9697,47.9697,47.9101,47.9233,50500.0
2012-03-08 15:30:00,72.4,72.49,72.39,72.47,64500.0,47.9365,47.9961,47.9299,47.9829,64500.0
2012-03-08 15:35:00,72.47,72.49,72.36,72.37,77300.0,47.9829,47.9961,47.9101,47.9167,77300.0
2012-03-08 15:40:00,72.36,72.45,72.26,72.26,95600.0,47.9101,47.9697,47.8439,47.8439,95600.0
2012-03-08 15:45:00,72.26,72.3,72.16,72.18,105000.0,47.8439,47.8703,47.7776,47.7909,105000.0
2012-03-08 15:50:00,72.19,72.23,72.13,72.22,91700.0,47.7975,47.824,47.7578,47.8174,91700.0
2012-03-08 15:55:00,72.21,72.22,72.11,72.15,149700.0,47.8107,47.8174,47.7445,47.771,149700.0
2012-03-09 09:30:00,72.62,72.62,72.03,72.06,48700.0,48.0822,48.0822,47.6916,47.7114,48700.0
2012-03-09 09:35:00,72.08,72.2,72.0,72.19,26700.0,47.7247,47.8041,47.6717,47.7975,26700.0
2012-03-09 09:40:00,72.19,72.23,72.04,72.07,50400.0,47.7975,47.824,47.6982,47.7181,50400.0
2012-03-09 09:45:00,72.07,72.3,72.05,72.28,42200.0,47.7181,47.8703,47.7048,47.8571,42200.0
2012-03-09 09:50:00,72.26,72.31,72.08,72.09,66100.0,47.8439,47.877,47.7247,47.7313,66100.0
2012-03-09 09:55:00,72.08,72.08,71.95,71.99,58800.0,47.7247,47.7247,47.6386,47.6651,58800.0
2012-03-09 10:00:00,71.96,72.02,71.9,72.0,95400.0,47.6452,47.6849,47.6055,47.6717,95400.0
2012-03-09 10:05:00,71.99,72.02,71.91,71.99,63200.0,47.6651,47.6849,47.6121,47.6651,63200.0
2012-03-09 10:10:00,71.98,72.05,71.93,71.98,62800.0,47.6585,47.7048,47.6254,47.6585,62800.0
2012-03-09 10:15:00,71.99,72.11,71.95,72.11,56800.0,47.6651,47.7445,47.6386,47.7445,56800.0
2012-03-09 10:20:00,72.11,72.13,72.0,72.12,83100.0,47.7445,47.7578,47.6717,47.7512,83100.0
2012-03-09 10:25:00,72.1,72.11,72.06,72.11,29500.0,47.7379,47.7445,47.7114,47.7445,29500.0
2012-03-09 10:30:00,72.11,72.24,72.0,72.21,111500.0,47.7445,47.8306,47.6717,47.8107,111500.0
2012-03-09 10:35:00,72.22,72.46,72.2,72.39,75100.0,47.8174,47.9763,47.8041,47.9299,75100.0
2012-03-09 10:40:00,72.38,72.41,72.28,72.36,48500.0,47.9233,47.9432,47.8571,47.9101,48500.0
2012-03-09 10:45:00,72.38,72.41,72.19,72.2,31200.0,47.9233,47.9432,47.7975,47.8041,31200.0
2012-03-09 10:50:00,72.19,72.33,72.18,72.29,26300.0,47.7975,47.8902,47.7909,47.8637,26300.0
2012-03-09 10:55:00,72.29,72.33,72.2,72.26,34900.0,47.8637,47.8902,47.8041,47.8439,34900.0
2012-03-09 11:00:00,72.27,72.36,72.24,72.32,65700.0,47.8505,47.9101,47.8306,47.8836,65700.0
2012-03-09 11:05:00,72.33,72.37,72.3,72.36,21600.0,47.8902,47.9167,47.8703,47.9101,21600.0
2012-03-09 11:10:00,72.35,72.37,72.3,72.34,46900.0,47.9034,47.9167,47.8703,47.8968,46900.0
2012-03-09 11:15:00,72.35,72.38,72.3,72.35,25400.0,47.9034,47.9233,47.8703,47.9034,25400.0
2012-03-09 11:20:00,72.34,72.43,72.34,72.4,35000.0,47.8968,47.9564,47.8968,47.9365,35000.0
2012-03-09 11:25:00,72.4,72.44,72.32,72.36,41100.0,47.9365,47.963,47.8836,47.9101,41100.0
2012-03-09 11:30:00,72.35,72.36,72.12,72.12,50800.0,47.9034,47.9101,47.7512,47.7512,50800.0
2012-03-09 11:35:00,72.12,72.12,72.0,72.02,70800.0,47.7512,47.7512,47.6717,47.6849,70800.0
2012-03-09 11:40:00,72.0,72.0,71.92,71.97,19200.0,47.6717,47.6717,47.6187,47.6518,19200.0
2012-03-09 11:45:00,71.97,72.02,71.96,71.99,30600.0,47.6518,47.6849,47.6452,47.6651,30600.0
2012-03-09 11:50:00,71.99,72.11,71.98,72.11,25400.0,47.6651,47.7445,47.6585,47.7445,25400.0
2012-03-09 11:55:00,72.11,72.34,72.11,72.34,28000.0,47.7445,47.8968,47.7445,47.8968,28000.0
2012-03-09 12:00:00,72.36,72.4,72.3,72.32,20500.0,47.9101,47.9365,47.8703,47.8836,20500.0
2012-03-09 12:05:00,72.31,72.31,72.25,72.3,30400.0,47.877,47.877,47.8372,47.8703,30400.0
2012-03-09 12:10:00,72.3,72.3,72.25,72.29,21400.0,47.8703,47.8703,47.8372,47.8637,21400.0
2012-03-09 12:15:00,72.28,72.28,72.22,72.25,16000.0,47.8571,47.8571,47.8174,47.8372,16000.0
2012-03-09 12:20:00,72.25,72.27,72.17,72.21,24500.0,47.8372,47.8505,47.7843,47.8107,24500.0
2012-03-09 12:25:00,72.21,72.27,72.19,72.26,12900.0,47.8107,47.8505,47.7975,47.8439,12900.0
2012-03-09 12:30:00,72.27,72.34,72.23,72.33,27700.0,47.8505,47.8968,47.824,47.8902,27700.0
2012-03-09 12:35:00,72.34,72.42,72.34,72.37,17600.0,47.8968,47.9498,47.8968,47.9167,17600.0
2012-03-09 12:40:00,72.38,72.42,72.36,72.38,18600.0,47.9233,47.9498,47.9101,47.9233,18600.0
2012-03-09 12:45:00,72.38,72.43,72.36,72.4,14600.0,47.9233,47.9564,47.9101,47.9365,14600.0
2012-03-09 12:50:00,72.4,72.4,72.27,72.3,28000.0,47.9365,47.9365,47.8505,47.8703,28000.0
2012-03-09 12:55:00,72.3,72.31,72.22,72.25,11300.0,47.8703,47.877,47.8174,47.8372,11300.0
2012-03-09 13:00:00,72.24,72.34,72.23,72.28,56100.0,47.8306,47.8968,47.824,47.8571,56100.0
2012-03-09 13:05:00,72.26,72.35,72.25,72.35,9700.0,47.8439,47.9034,47.8372,47.9034,9700.0
2012-03-09 13:10:00,72.34,72.36,72.3,72.35,19800.0,47.8968,47.9101,47.8703,47.9034,19800.0
2012-03-09 13:15:00,72.34,72.39,72.25,72.29,60200.0,47.8968,47.9299,47.8372,47.8637,60200.0
2012-03-09 13:20:00,72.3,72.3,72.25,72.28,14900.0,47.8703,47.8703,47.8372,47.8571,14900.0
2012-03-09 13:25:00,72.28,72.33,72.2,72.2,31100.0,47.8571,47.8902,47.8041,47.8041,31100.0
2012-03-09 13:30:00,72.2,72.33,72.2,72.25,15200.0,47.8041,47.8902,47.8041,47.8372,15200.0
2012-03-09 13:35:00,72.26,72.31,72.25,72.29,9200.0,47.8439,47.877,47.8372,47.8637,9200.0
2012-03-09 13:40:00,72.28,72.3,72.25,72.27,12100.0,47.8571,47.8703,47.8372,47.8505,12100.0
2012-03-09 13:45:00,72.27,72.29,72.25,72.26,23300.0,47.8505,47.8637,47.8372,47.8439,23300.0
2012-03-09 13:50:00,72.26,72.27,72.22,72.25,18800.0,47.8439,47.8505,47.8174,47.8372,18800.0
2012-03-09 13:55:00,72.24,72.31,72.24,72.24,26000.0,47.8306,47.877,47.8306,47.8306,26000.0
2012-03-09 14:00:00,72.26,72.32,72.24,72.25,20700.0,47.8439,47.8836,47.8306,47.8372,20700.0
2012-03-09 14:05:00,72.25,72.25,72.24,72.25,15400.0,47.8372,47.8372,47.8306,47.8372,15400.0
2012-03-09 14:10:00,72.25,72.26,72.21,72.22,26000.0,47.8372,47.8439,47.8107,47.8174,26000.0
2012-03-09 14:15:00,72.22,72.24,72.21,72.22,19400.0,47.8174,47.8306,47.8107,47.8174,19400.0
2012-03-09 14:20:00,72.21,72.21,72.17,72.18,22000.0,47.8107,47.8107,47.7843,47.7909,22000.0
2012-03-09 14:25:00,72.18,72.18,72.16,72.16,22200.0,47.7909,47.7909,47.7776,47.7776,22200.0
2012-03-09 14:30:00,72.16,72.21,72.15,72.17,40600.0,47.7776,47.8107,47.771,47.7843,40600.0
2012-03-09 14:35:00,72.17,72.19,72.15,72.16,24800.0,47.7843,47.7975,47.771,47.7776,24800.0
2012-03-09 14:40:00,72.16,72.21,72.15,72.15,22700.0,47.7776,47.8107,47.771,47.771,22700.0
2012-03-09 14:45:00,72.14,72.14,71.96,71.98,77500.0,47.7644,47.7644,47.6452,47.6585,77500.0
2012-03-09 14:50:00,71.98,72.01,71.91,71.97,87900.0,47.6585,47.6783,47.6121,47.6518,87900.0
2012-03-09 14:55:00,71.96,71.97,71.78,71.85,70100.0,47.6452,47.6518,47.526,47.5724,70100.0
2012-03-09 15:00:00,71.85,71.91,71.74,71.85,50500.0,47.5724,47.6121,47.4996,47.5724,50500.0
2012-03-09 15:05:00,71.85,71.85,71.75,71.76,39200.0,47.5724,47.5724,47.5062,47.5128,39200.0
2012-03-09 15:10:00,71.76,71.79,71.7,71.78,52300.0,47.5128,47.5327,47.4731,47.526,52300.0
2012-03-09 15:15:00,71.78,71.82,71.72,71.82,20700.0,47.526,47.5525,47.4863,47.5525,20700.0
2012-03-09 15:20:00,71.83,71.95,71.81,71.92,34600.0,47.5591,47.6386,47.5459,47.6187,34600.0
2012-03-09 15:25:00,71.92,71.96,71.81,71.84,38400.0,47.6187,47.6452,47.5459,47.5658,38400.0
2012-03-09 15:30:00,71.84,71.84,71.77,71.78,53400.0,47.5658,47.5658,47.5194,47.526,53400.0
2012-03-09 15:35:00,71.78,71.88,71.77,71.85,50700.0,47.526,47.5923,47.5194,47.5724,50700.0
2012-03-09 15:40:00,71.86,71.86,71.71,71.75,44900.0,47.579,47.579,47.4797,47.5062,44900.0
2012-03-09 15:45:00,71.74,71.8,71.72,71.75,86200.0,47.4996,47.5393,47.4863,47.5062,86200.0
2012-03-09 15:50:00,71.76,71.83,71.65,71.66,121500.0,47.5128,47.5591,47.44,47.4466,121500.0
2012-03-09 15:55:00,71.65,71.84,71.63,71.82,222100.0,47.44,47.5658,47.4267,47.5525,222100.0
2012-03-12 09:30:00,71.72,71.76,71.52,71.56,45100.0,47.4863,47.5128,47.3539,47.3804,45100.0
2012-03-12 09:35:00,71.56,71.75,71.5,71.75,22400.0,47.3804,47.5062,47.3407,47.5062,22400.0
2012-03-12 09:40:00,71.75,71.9,71.69,71.7,16800.0,47.5062,47.6055,47.4665,47.4731,16800.0
2012-03-12 09:45:00,71.67,71.73,71.47,71.56,19600.0,47.4532,47.4929,47.3208,47.3804,19600.0
2012-03-12 09:50:00,71.55,71.57,71.35,71.57,22700.0,47.3738,47.387,47.2413,47.387,22700.0
2012-03-12 09:55:00,71.58,71.58,71.43,71.47,45500.0,47.3936,47.3936,47.2943,47.3208,45500.0
2012-03-12 10:00:00,71.46,71.54,71.22,71.22,81700.0,47.3142,47.3671,47.1553,47.1553,81700.0
2012-03-12 10:05:00,71.21,71.4,71.21,71.31,71900.0,47.1486,47.2744,47.1486,47.2149,71900.0
2012-03-12 10:10:00,71.32,71.37,71.22,71.27,40300.0,47.2215,47.2546,47.1553,47.1884,40300.0
2012-03-12 10:15:00,71.27,71.28,70.97,71.2,64600.0,47.1884,47.195,46.9897,47.142,64600.0
2012-03-12 10:20:00,71.22,71.25,71.1,71.1,37400.0,47.1553,47.1751,47.0758,47.0758,37400.0
2012-03-12 10:25:00,71.1,71.19,71.1,71.18,27300.0,47.0758,47.1354,47.0758,47.1288,27300.0
2012-03-12 10:30:00,71.17,71.17,70.98,71.14,23100.0,47.1222,47.1222,46.9964,47.1023,23100.0
2012-03-12 10:35:00,71.15,71.15,71.0,71.03,26100.0,47.1089,47.1089,47.0096,47.0295,26100.0
2012-03-12 10:40:00,71.04,71.05,70.87,70.96,38400.0,47.0361,47.0427,46.9235,46.9831,38400.0
2012-03-12 10:45:00,70.94,70.96,70.88,70.92,46700.0,46.9699,46.9831,46.9301,46.9566,46700.0
2012-03-12 10:50:00,70.91,71.17,70.9,71.15,38800.0,46.95,47.1222,46.9434,47.1089,38800.0
2012-03-12 10:55:00,71.15,71.15,70.99,71.05,29300.0,47.1089,47.1089,47.003,47.0427,29300.0
2012-03-12 11:00:00,71.06,71.14,71.05,71.07,22000.0,47.0493,47.1023,47.0427,47.0559,22000.0
2012-03-12 11:05:00,71.09,71.13,70.95,70.96,35800.0,47.0692,47.0957,46.9765,46.9831,35800.0
2012-03-12 11:10:00,70.97,71.1,70.97,71.08,17700.0,46.9897,47.0758,46.9897,47.0626,17700.0
2012-03-12 11:15:00,71.08,71.16,71.03,71.16,28100.0,47.0626,47.1155,47.0295,47.1155,28100.0
2012-03-12 11:20:00,71.16,71.22,71.02,71.06,36100.0,47.1155,47.1553,47.0228,47.0493,36100.0
2012-03-12 11:25:00,71.08,71.15,71.07,71.07,14600.0,47.0626,47.1089,47.0559,47.0559,14600.0
2012-03-12 11:30:00,71.09,71.25,71.08,71.18,23800.0,47.0692,47.1751,47.0626,47.1288,23800.0
2012-03-12 11:35:00,71.19,71.25,71.17,71.2,20500.0,47.1354,47.1751,47.1222,47.142,20500.0
2012-03-12 11:40:00,71.18,71.18,71.08,71.15,16000.0,47.1288,47.1288,47.0626,47.1089,16000.0
2012-03-12 11:45:00,71.15,71.15,71.04,71.13,11100.0,47.1089,47.1089,47.0361,47.0957,11100.0
2012-03-12 11:50:00,71.12,71.21,71.07,71.16,14400.0,47.089,47.1486,47.0559,47.1155,14400.0
2012-03-12 11:55:00,71.16,71.18,71.09,71.11,8200.0,47.1155,47.1288,47.0692,47.0824,8200.0
2012-03-12 12:00:00,71.12,71.22,71.06,71.14,21400.0,47.089,47.1553,47.0493,47.1023,21400.0
2012-03-12 12:05:00,71.16,71.21,71.15,71.19,14800.0,47.1155,47.1486,47.1089,47.1354,14800.0
2012-03-12 12:10:00,71.2,71.27,71.09,71.26,17900.0,47.142,47.1884,47.0692,47.1817,17900.0
2012-03-12 12:15:00,71.25,71.25,71.16,71.22,30200.0,47.1751,47.1751,47.1155,47.1553,30200.0
2012-03-12 12:20:00,71.2,71.23,71.13,71.15,12500.0,47.142,47.1619,47.0957,47.1089,12500.0
2012-03-12 12:25:00,71.13,71.17,71.12,71.14,24300.0,47.0957,47.1222,47.089,47.1023,24300.0
2012-03-12 12:30:00,71.15,71.19,71.12,71.18,20300.0,47.1089,47.1354,47.089,47.1288,20300.0
2012-03-12 12:35:00,71.17,71.2,71.15,71.2,11500.0,47.1222,47.142,47.1089,47.142,11500.0
2012-03-12 12:40:00,71.21,71.23,71.15,71.2,12400.0,47.1486,47.1619,47.1089,47.142,12400.0
2012-03-12 12:45:00,71.21,71.23,71.18,71.21,21900.0,47.1486,47.1619,47.1288,47.1486,21900.0
2012-03-12 12:50:00,71.21,71.22,71.06,71.12,18600.0,47.1486,47.1553,47.0493,47.089,18600.0
2012-03-12 12:55:00,71.13,71.14,71.07,71.07,19100.0,47.0957,47.1023,47.0559,47.0559,19100.0
2012-03-12 13:00:00,71.09,71.09,70.95,71.01,86800.0,47.0692,47.0692,46.9765,47.0162,86800.0
2012-03-12 13:05:00,71.01,71.01,70.93,70.99,22000.0,47.0162,47.0162,46.9632,47.003,22000.0
2012-03-12 13:10:00,71.0,71.02,70.95,70.95,19400.0,47.0096,47.0228,46.9765,46.9765,19400.0
2012-03-12 13:15:00,70.95,71.0,70.93,70.98,22300.0,46.9765,47.0096,46.9632,46.9964,22300.0
2012-03-12 13:20:00,70.95,71.01,70.92,71.0,25700.0,46.9765,47.0162,46.9566,47.0096,25700.0
2012-03-12 13:25:00,71.01,71.03,70.96,71.0,15100.0,47.0162,47.0295,46.9831,47.0096,15100.0
2012-03-12 13:30:00,71.01,71.02,70.95,71.01,25300.0,47.0162,47.0228,46.9765,47.0162,25300.0
2012-03-12 13:35:00,71.0,71.08,70.97,71.03,41300.0,47.0096,47.0626,46.9897,47.0295,41300.0
2012-03-12 13:40:00,71.03,71.09,71.0,71.05,48200.0,47.0295,47.0692,47.0096,47.0427,48200.0
2012-03-12 13:45:00,71.05,71.07,70.92,70.93,53500.0,47.0427,47.0559,46.9566,46.9632,53500.0
2012-03-12 13:50:00,70.95,70.97,70.86,70.92,42300.0,46.9765,46.9897,46.9169,46.9566,42300.0
2012-03-12 13:55:00,70.93,70.98,70.8,70.81,20800.0,46.9632,46.9964,46.8772,46.8838,20800.0
2012-03-12 14:00:00,70.8,70.81,70.68,70.75,74600.0,46.8772,46.8838,46.7977,46.8441,74600.0
2012-03-12 14:05:00,70.75,70.84,70.73,70.75,26500.0,46.8441,46.9037,46.8308,46.8441,26500.0
2012-03-12 14:10:00,70.74,70.83,70.7,70.73,39400.0,46.8374,46.897,46.811,46.8308,39400.0
2012-03-12 14:15:00,70.77,70.81,70.7,70.74,34000.0,46.8573,46.8838,46.811,46.8374,34000.0
2012-03-12 14:20:00,70.74,70.79,70.6,70.78,48000.0,46.8374,46.8706,46.7448,46.8639,48000.0
2012-03-12 14:25:00,70.75,70.89,70.73,70.88,34400.0,46.8441,46.9368,46.8308,46.9301,34400.0
2012-03-12 14:30:00,70.88,70.91,70.83,70.83,26300.0,46.9301,46.95,46.897,46.897,26300.0
2012-03-12 14:35:00,70.85,70.9,70.81,70.9,21600.0,46.9103,46.9434,46.8838,46.9434,21600.0
2012-03-12 14:40:00,70.9,70.9,70.77,70.78,22300.0,46.9434,46.9434,46.8573,46.8639,22300.0
2012-03-12 14:45:00,70.78,70.9,70.78,70.87,19700.0,46.8639,46.9434,46.8639,46.9235,19700.0
2012-03-12 14:50:00,70.89,71.0,70.87,70.97,20000.0,46.9368,47.0096,46.9235,46.9897,20000.0
2012-03-12 14:55:00,70.97,70.99,70.86,70.92,22600.0,46.9897,47.003,46.9169,46.9566,22600.0
2012-03-12 15:00:00,70.93,70.98,70.9,70.98,32700.0,46.9632,46.9964,46.9434,46.9964,32700.0
2012-03-12 15:05:00,70.98,71.12,70.97,71.08,79100.0,46.9964,47.089,46.9897,47.0626,79100.0
2012-03-12 15:10:00,71.08,71.13,71.07,71.1,26600.0,47.0626,47.0957,47.0559,47.0758,26600.0
2012-03-12 15:15:00,71.09,71.15,71.08,71.14,32400.0,47.0692,47.1089,47.0626,47.1023,32400.0
2012-03-12 15:20:00,71.13,71.15,71.04,71.06,58000.0,47.0957,47.1089,47.0361,47.0493,58000.0
2012-03-12 15:25:00,71.06,71.15,71.06,71.11,30500.0,47.0493,47.1089,47.0493,47.0824,30500.0
2012-03-12 15:30:00,71.12,71.15,71.11,71.14,28300.0,47.089,47.1089,47.0824,47.1023,28300.0
2012-03-12 15:35:00,71.14,71.17,71.09,71.14,37000.0,47.1023,47.1222,47.0692,47.1023,37000.0
2012-03-12 15:40:00,71.12,71.19,71.08,71.11,62700.0,47.089,47.1354,47.0626,47.0824,62700.0
2012-03-12 15:45:00,71.1,71.17,71.08,71.13,67700.0,47.0758,47.1222,47.0626,47.0957,67700.0
2012-03-12 15:50:00,71.14,71.19,71.1,71.11,88200.0,47.1023,47.1354,47.0758,47.0824,88200.0
2012-03-12 15:55:00,71.13,71.16,71.07,71.11,132400.0,47.0957,47.1155,47.0559,47.0824,132400.0
2012-03-13 09:30:00,71.27,71.29,71.07,71.17,79800.0,47.3193,47.3325,47.1865,47.2529,79800.0
2012-03-13 09:35:00,71.22,71.22,70.92,70.97,42500.0,47.2861,47.2861,47.0869,47.1201,42500.0
2012-03-13 09:40:00,70.97,70.98,70.72,70.78,24300.0,47.1201,47.1267,46.9541,46.9939,24300.0
2012-03-13 09:45:00,70.78,70.8,70.3,70.34,54000.0,46.9939,47.0072,46.6752,46.7018,54000.0
2012-03-13 09:50:00,70.33,70.47,70.31,70.46,71800.0,46.6952,46.7881,46.6819,46.7815,71800.0
2012-03-13 09:55:00,70.45,70.49,70.31,70.37,32700.0,46.7748,46.8014,46.6819,46.7217,32700.0
2012-03-13 10:00:00,70.38,70.59,70.33,70.53,58500.0,46.7284,46.8678,46.6952,46.8279,58500.0
2012-03-13 10:05:00,70.56,70.73,70.56,70.7,37300.0,46.8479,46.9607,46.8479,46.9408,37300.0
2012-03-13 10:10:00,70.71,70.81,70.7,70.73,52600.0,46.9475,47.0138,46.9408,46.9607,52600.0
2012-03-13 10:15:00,70.73,70.76,70.64,70.72,20100.0,46.9607,46.9807,46.901,46.9541,20100.0
2012-03-13 10:20:00,70.69,70.92,70.69,70.82,47300.0,46.9342,47.0869,46.9342,47.0205,47300.0
2012-03-13 10:25:00,70.83,70.95,70.79,70.89,28900.0,47.0271,47.1068,47.0006,47.067,28900.0
2012-03-13 10:30:00,70.92,71.11,70.9,71.04,42200.0,47.0869,47.213,47.0736,47.1666,42200.0
2012-03-13 10:35:00,71.03,71.05,70.97,71.0,58600.0,47.1599,47.1732,47.1201,47.14,58600.0
2012-03-13 10:40:00,70.98,71.11,70.97,71.11,27500.0,47.1267,47.213,47.1201,47.213,27500.0
2012-03-13 10:45:00,71.12,71.14,70.91,70.91,29600.0,47.2197,47.233,47.0802,47.0802,29600.0
2012-03-13 10:50:00,70.92,70.97,70.88,70.88,28300.0,47.0869,47.1201,47.0603,47.0603,28300.0
2012-03-13 10:55:00,70.89,70.91,70.83,70.85,30600.0,47.067,47.0802,47.0271,47.0404,30600.0
2012-03-13 11:00:00,70.88,71.02,70.86,71.01,25800.0,47.0603,47.1533,47.047,47.1466,25800.0
2012-03-13 11:05:00,71.02,71.02,70.93,70.98,60500.0,47.1533,47.1533,47.0935,47.1267,60500.0
2012-03-13 11:10:00,71.0,71.13,70.97,71.11,13000.0,47.14,47.2263,47.1201,47.213,13000.0
2012-03-13 11:15:00,71.11,71.17,71.04,71.07,32300.0,47.213,47.2529,47.1666,47.1865,32300.0
2012-03-13 11:20:00,71.07,71.24,71.06,71.18,53300.0,47.1865,47.2993,47.1798,47.2595,53300.0
2012-03-13 11:25:00,71.18,71.34,71.17,71.34,22400.0,47.2595,47.3657,47.2529,47.3657,22400.0
2012-03-13 11:30:00,71.35,71.49,71.35,71.48,21700.0,47.3724,47.4653,47.3724,47.4587,21700.0
2012-03-13 11:35:00,71.48,71.59,71.48,71.56,23300.0,47.4587,47.5317,47.4587,47.5118,23300.0
2012-03-13 11:40:00,71.56,71.7,71.44,71.62,27800.0,47.5118,47.6048,47.4321,47.5516,27800.0
2012-03-13 11:45:00,71.61,71.66,71.46,71.46,43900.0,47.545,47.5782,47.4454,47.4454,43900.0
2012-03-13 11:50:00,71.5,71.58,71.43,71.51,31400.0,47.472,47.5251,47.4255,47.4786,31400.0
2012-03-13 11:55:00,71.53,71.55,71.49,71.53,20400.0,47.4919,47.5052,47.4653,47.4919,20400.0
2012-03-13 12:00:00,71.53,71.54,71.48,71.49,25200.0,47.4919,47.4985,47.4587,47.4653,25200.0
2012-03-13 12:05:00,71.49,71.52,71.39,71.39,18900.0,47.4653,47.4852,47.3989,47.3989,18900.0
2012-03-13 12:10:00,71.4,71.42,71.31,71.4,49900.0,47.4056,47.4189,47.3458,47.4056,49900.0
2012-03-13 12:15:00,71.4,71.43,71.36,71.41,16300.0,47.4056,47.4255,47.379,47.4122,16300.0
2012-03-13 12:20:00,71.4,71.5,71.4,71.45,24300.0,47.4056,47.472,47.4056,47.4388,24300.0
2012-03-13 12:25:00,71.45,71.5,71.42,71.45,33900.0,47.4388,47.472,47.4189,47.4388,33900.0
2012-03-13 12:30:00,71.45,71.47,71.4,71.45,42300.0,47.4388,47.4521,47.4056,47.4388,42300.0
2012-03-13 12:35:00,71.43,71.5,71.43,71.49,14300.0,47.4255,47.472,47.4255,47.4653,14300.0
2012-03-13 12:40:00,71.47,71.48,71.38,71.43,31700.0,47.4521,47.4587,47.3923,47.4255,31700.0
2012-03-13 12:45:00,71.4,71.49,71.38,71.45,25600.0,47.4056,47.4653,47.3923,47.4388,25600.0
2012-03-13 12:50:00,71.45,71.46,71.38,71.45,30500.0,47.4388,47.4454,47.3923,47.4388,30500.0
2012-03-13 12:55:00,71.44,71.45,71.39,71.45,12300.0,47.4321,47.4388,47.3989,47.4388,12300.0
2012-03-13 13:00:00,71.46,71.51,71.41,71.49,23400.0,47.4454,47.4786,47.4122,47.4653,23400.0
2012-03-13 13:05:00,71.5,71.53,71.4,71.47,20000.0,47.472,47.4919,47.4056,47.4521,20000.0
2012-03-13 13:10:00,71.49,71.54,71.44,71.5,32800.0,47.4653,47.4985,47.4321,47.472,32800.0
2012-03-13 13:15:00,71.5,71.58,71.49,71.56,16500.0,47.472,47.5251,47.4653,47.5118,16500.0
2012-03-13 13:20:00,71.56,71.57,71.5,71.51,15000.0,47.5118,47.5184,47.472,47.4786,15000.0
2012-03-13 13:25:00,71.52,71.56,71.5,71.5,7400.0,47.4852,47.5118,47.472,47.472,7400.0
2012-03-13 13:30:00,71.5,71.51,71.46,71.49,9700.0,47.472,47.4786,47.4454,47.4653,9700.0
2012-03-13 13:35:00,71.48,71.49,71.43,71.46,9400.0,47.4587,47.4653,47.4255,47.4454,9400.0
2012-03-13 13:40:00,71.46,71.48,71.42,71.48,17400.0,47.4454,47.4587,47.4189,47.4587,17400.0
2012-03-13 13:45:00,71.47,71.5,71.43,71.5,9800.0,47.4521,47.472,47.4255,47.472,9800.0
2012-03-13 13:50:00,71.5,71.57,71.47,71.56,22600.0,47.472,47.5184,47.4521,47.5118,22600.0
2012-03-13 13:55:00,71.56,71.56,71.51,71.54,8300.0,47.5118,47.5118,47.4786,47.4985,8300.0
2012-03-13 14:00:00,71.54,71.56,71.51,71.53,12900.0,47.4985,47.5118,47.4786,47.4919,12900.0
2012-03-13 14:05:00,71.53,71.56,71.51,71.55,13800.0,47.4919,47.5118,47.4786,47.5052,13800.0
2012-03-13 14:10:00,71.54,71.57,71.45,71.52,32900.0,47.4985,47.5184,47.4388,47.4852,32900.0
2012-03-13 14:15:00,71.49,71.6,71.4,71.59,18300.0,47.4653,47.5384,47.4056,47.5317,18300.0
2012-03-13 14:20:00,71.59,71.7,71.57,71.58,29500.0,47.5317,47.6048,47.5184,47.5251,29500.0
2012-03-13 14:25:00,71.56,71.6,71.43,71.45,39100.0,47.5118,47.5384,47.4255,47.4388,39100.0
2012-03-13 14:30:00,71.44,71.56,71.37,71.39,40000.0,47.4321,47.5118,47.3857,47.3989,40000.0
2012-03-13 14:35:00,71.38,71.53,71.37,71.52,25200.0,47.3923,47.4919,47.3857,47.4852,25200.0
2012-03-13 14:40:00,71.51,71.57,71.43,71.48,21200.0,47.4786,47.5184,47.4255,47.4587,21200.0
2012-03-13 14:45:00,71.48,71.52,71.28,71.29,27700.0,47.4587,47.4852,47.3259,47.3325,27700.0
2012-03-13 14:50:00,71.28,71.28,71.15,71.2,31200.0,47.3259,47.3259,47.2396,47.2728,31200.0
2012-03-13 14:55:00,71.2,71.31,71.2,71.3,14800.0,47.2728,47.3458,47.2728,47.3392,14800.0
2012-03-13 15:00:00,71.3,71.52,71.3,71.51,46900.0,47.3392,47.4852,47.3392,47.4786,46900.0
2012-03-13 15:05:00,71.51,71.68,71.48,71.63,35500.0,47.4786,47.5915,47.4587,47.5583,35500.0
2012-03-13 15:10:00,71.64,71.82,71.58,71.82,51800.0,47.5649,47.6844,47.5251,47.6844,51800.0
2012-03-13 15:15:00,71.81,71.89,71.75,71.84,53800.0,47.6778,47.7309,47.638,47.6977,53800.0
2012-03-13 15:20:00,71.83,71.91,71.76,71.89,40300.0,47.6911,47.7442,47.6446,47.7309,40300.0
2012-03-13 15:25:00,71.9,72.07,71.78,71.78,75300.0,47.7375,47.8504,47.6579,47.6579,75300.0
2012-03-13 15:30:00,71.8,71.86,71.78,71.83,36100.0,47.6712,47.711,47.6579,47.6911,36100.0
2012-03-13 15:35:00,71.84,71.85,71.71,71.81,51100.0,47.6977,47.7044,47.6114,47.6778,51100.0
2012-03-13 15:40:00,71.82,72.0,71.8,71.98,75200.0,47.6844,47.8039,47.6712,47.7907,75200.0
2012-03-13 15:45:00,71.99,72.04,71.87,71.91,77200.0,47.7973,47.8305,47.7176,47.7442,77200.0
2012-03-13 15:50:00,71.9,72.14,71.86,72.13,145000.0,47.7375,47.8969,47.711,47.8903,145000.0
2012-03-13 15:55:00,72.12,72.13,71.99,72.1,225200.0,47.8836,47.8903,47.7973,47.8703,225200.0
2012-03-14 09:30:00,72.16,72.47,72.11,72.44,59900.0,47.9102,48.116,47.877,48.0961,59900.0
2012-03-14 09:35:00,72.38,72.7,72.36,72.64,44600.0,48.0562,48.2687,48.043,48.2289,44600.0
2012-03-14 09:40:00,72.61,72.7,72.56,72.7,23600.0,48.2089,48.2687,48.1758,48.2687,23600.0
2012-03-14 09:45:00,72.71,72.91,72.62,72.65,65700.0,48.2753,48.4081,48.2156,48.2355,65700.0
2012-03-14 09:50:00,72.65,72.67,72.58,72.58,34700.0,48.2355,48.2488,48.189,48.189,34700.0
2012-03-14 09:55:00,72.59,72.66,72.56,72.63,45700.0,48.1957,48.2421,48.1758,48.2222,45700.0
2012-03-14 10:00:00,72.66,72.66,72.56,72.59,31400.0,48.2421,48.2421,48.1758,48.1957,31400.0
2012-03-14 10:05:00,72.59,72.7,72.55,72.68,34200.0,48.1957,48.2687,48.1691,48.2554,34200.0
2012-03-14 10:10:00,72.68,72.73,72.59,72.59,34900.0,48.2554,48.2886,48.1957,48.1957,34900.0
2012-03-14 10:15:00,72.59,72.72,72.54,72.69,67600.0,48.1957,48.282,48.1625,48.2621,67600.0
2012-03-14 10:20:00,72.7,72.86,72.69,72.8,94400.0,48.2687,48.3749,48.2621,48.3351,94400.0
2012-03-14 10:25:00,72.8,72.81,72.65,72.66,37900.0,48.3351,48.3417,48.2355,48.2421,37900.0
2012-03-14 10:30:00,72.68,72.7,72.57,72.59,26200.0,48.2554,48.2687,48.1824,48.1957,26200.0
2012-03-14 10:35:00,72.59,72.6,72.53,72.6,18100.0,48.1957,48.2023,48.1558,48.2023,18100.0
2012-03-14 10:40:00,72.6,72.66,72.55,72.61,22400.0,48.2023,48.2421,48.1691,48.2089,22400.0
2012-03-14 10:45:00,72.62,72.82,72.58,72.72,45000.0,48.2156,48.3484,48.189,48.282,45000.0
2012-03-14 10:50:00,72.72,72.73,72.59,72.6,34900.0,48.282,48.2886,48.1957,48.2023,34900.0
2012-03-14 10:55:00,72.59,72.61,72.37,72.37,26700.0,48.1957,48.2089,48.0496,48.0496,26700.0
2012-03-14 11:00:00,72.36,72.44,72.25,72.33,20900.0,48.043,48.0961,47.9699,48.023,20900.0
2012-03-14 11:05:00,72.33,72.33,72.21,72.22,30500.0,48.023,48.023,47.9434,47.95,30500.0
2012-03-14 11:10:00,72.22,72.25,72.16,72.16,26500.0,47.95,47.9699,47.9102,47.9102,26500.0
2012-03-14 11:15:00,72.18,72.18,72.05,72.08,19500.0,47.9235,47.9235,47.8371,47.8571,19500.0
2012-03-14 11:20:00,72.1,72.14,72.04,72.05,18200.0,47.8703,47.8969,47.8305,47.8371,18200.0
2012-03-14 11:25:00,72.04,72.13,71.96,71.98,19400.0,47.8305,47.8903,47.7774,47.7907,19400.0
2012-03-14 11:30:00,71.95,71.99,71.82,71.84,31700.0,47.7707,47.7973,47.6844,47.6977,31700.0
2012-03-14 11:35:00,71.84,71.97,71.81,71.95,33100.0,47.6977,47.784,47.6778,47.7707,33100.0
2012-03-14 11:40:00,71.96,72.04,71.94,71.97,13500.0,47.7774,47.8305,47.7641,47.784,13500.0
2012-03-14 11:45:00,71.97,71.97,71.88,71.92,20600.0,47.784,47.784,47.7243,47.7508,20600.0
2012-03-14 11:50:00,71.92,71.94,71.86,71.87,20700.0,47.7508,47.7641,47.711,47.7176,20700.0
2012-03-14 11:55:00,71.87,71.88,71.8,71.81,18200.0,47.7176,47.7243,47.6712,47.6778,18200.0
2012-03-14 12:00:00,71.81,71.88,71.81,71.88,30000.0,47.6778,47.7243,47.6778,47.7243,30000.0
2012-03-14 12:05:00,71.89,71.91,71.87,71.89,11600.0,47.7309,47.7442,47.7176,47.7309,11600.0
2012-03-14 12:10:00,71.89,71.94,71.87,71.91,19600.0,47.7309,47.7641,47.7176,47.7442,19600.0
2012-03-14 12:15:00,71.91,71.92,71.86,71.86,11500.0,47.7442,47.7508,47.711,47.711,11500.0
2012-03-14 12:20:00,71.88,71.91,71.87,71.89,11900.0,47.7243,47.7442,47.7176,47.7309,11900.0
2012-03-14 12:25:00,71.89,71.97,71.88,71.95,15500.0,47.7309,47.784,47.7243,47.7707,15500.0
2012-03-14 12:30:00,71.95,72.03,71.91,72.01,19900.0,47.7707,47.8239,47.7442,47.8106,19900.0
2012-03-14 12:35:00,72.01,72.15,72.01,72.12,36500.0,47.8106,47.9035,47.8106,47.8836,36500.0
2012-03-14 12:40:00,72.11,72.12,72.03,72.05,9400.0,47.877,47.8836,47.8239,47.8371,9400.0
2012-03-14 12:45:00,72.07,72.17,72.07,72.17,15400.0,47.8504,47.9168,47.8504,47.9168,15400.0
2012-03-14 12:50:00,72.17,72.2,72.09,72.15,24100.0,47.9168,47.9367,47.8637,47.9035,24100.0
2012-03-14 12:55:00,72.14,72.15,72.09,72.1,12500.0,47.8969,47.9035,47.8637,47.8703,12500.0
2012-03-14 13:00:00,72.13,72.13,72.01,72.02,12400.0,47.8903,47.8903,47.8106,47.8172,12400.0
2012-03-14 13:05:00,72.04,72.15,72.04,72.13,8500.0,47.8305,47.9035,47.8305,47.8903,8500.0
2012-03-14 13:10:00,72.15,72.21,72.13,72.15,13300.0,47.9035,47.9434,47.8903,47.9035,13300.0
2012-03-14 13:15:00,72.14,72.16,72.09,72.15,14600.0,47.8969,47.9102,47.8637,47.9035,14600.0
2012-03-14 13:20:00,72.15,72.15,72.06,72.11,28300.0,47.9035,47.9035,47.8438,47.877,28300.0
2012-03-14 13:25:00,72.1,72.1,72.05,72.05,20600.0,47.8703,47.8703,47.8371,47.8371,20600.0
2012-03-14 13:30:00,72.05,72.06,71.96,71.97,16200.0,47.8371,47.8438,47.7774,47.784,16200.0
2012-03-14 13:35:00,71.97,71.97,71.91,71.92,15600.0,47.784,47.784,47.7442,47.7508,15600.0
2012-03-14 13:40:00,71.9,71.92,71.72,71.73,25200.0,47.7375,47.7508,47.618,47.6247,25200.0
2012-03-14 13:45:00,71.71,71.75,71.65,71.73,83900.0,47.6114,47.638,47.5716,47.6247,83900.0
2012-03-14 13:50:00,71.74,71.85,71.73,71.82,66600.0,47.6313,47.7044,47.6247,47.6844,66600.0
2012-03-14 13:55:00,71.83,71.84,71.65,71.65,38300.0,47.6911,47.6977,47.5716,47.5716,38300.0
2012-03-14 14:00:00,71.63,71.66,71.5,71.63,58200.0,47.5583,47.5782,47.472,47.5583,58200.0
2012-03-14 14:05:00,71.61,71.7,71.58,71.64,23000.0,47.545,47.6048,47.5251,47.5649,23000.0
2012-03-14 14:10:00,71.62,71.62,71.45,71.51,20900.0,47.5516,47.5516,47.4388,47.4786,20900.0
2012-03-14 14:15:00,71.51,71.58,71.4,71.58,18600.0,47.4786,47.5251,47.4056,47.5251,18600.0
2012-03-14 14:20:00,71.57,71.57,71.45,71.46,17900.0,47.5184,47.5184,47.4388,47.4454,17900.0
2012-03-14 14:25:00,71.48,71.5,71.41,71.42,37000.0,47.4587,47.472,47.4122,47.4189,37000.0
2012-03-14 14:30:00,71.41,71.42,71.32,71.39,88900.0,47.4122,47.4189,47.3525,47.3989,88900.0
2012-03-14 14:35:00,71.4,71.41,71.22,71.3,97400.0,47.4056,47.4122,47.2861,47.3392,97400.0
2012-03-14 14:40:00,71.29,71.4,71.29,71.3,36700.0,47.3325,47.4056,47.3325,47.3392,36700.0
2012-03-14 14:45:00,71.3,71.4,71.28,71.33,21800.0,47.3392,47.4056,47.3259,47.3591,21800.0
2012-03-14 14:50:00,71.32,71.39,71.32,71.33,14300.0,47.3525,47.3989,47.3525,47.3591,14300.0
2012-03-14 14:55:00,71.34,71.35,71.3,71.3,17500.0,47.3657,47.3724,47.3392,47.3392,17500.0
2012-03-14 15:00:00,71.3,71.32,71.2,71.2,37900.0,47.3392,47.3525,47.2728,47.2728,37900.0
2012-03-14 15:05:00,71.21,71.28,71.14,71.14,38100.0,47.2794,47.3259,47.233,47.233,38100.0
2012-03-14 15:10:00,71.15,71.2,71.14,71.2,30000.0,47.2396,47.2728,47.233,47.2728,30000.0
2012-03-14 15:15:00,71.2,71.2,71.11,71.13,84800.0,47.2728,47.2728,47.213,47.2263,84800.0
2012-03-14 15:20:00,71.14,71.21,71.12,71.19,18800.0,47.233,47.2794,47.2197,47.2661,18800.0
2012-03-14 15:25:00,71.21,71.28,71.18,71.28,34200.0,47.2794,47.3259,47.2595,47.3259,34200.0
2012-03-14 15:30:00,71.28,71.37,71.28,71.3,61800.0,47.3259,47.3857,47.3259,47.3392,61800.0
2012-03-14 15:35:00,71.3,71.31,71.22,71.24,40800.0,47.3392,47.3458,47.2861,47.2993,40800.0
2012-03-14 15:40:00,71.23,71.25,71.04,71.06,63500.0,47.2927,47.306,47.1666,47.1798,63500.0
2012-03-14 15:45:00,71.06,71.24,71.0,71.18,108500.0,47.1798,47.2993,47.14,47.2595,108500.0
2012-03-14 15:50:00,71.17,71.29,71.17,71.21,94700.0,47.2529,47.3325,47.2529,47.2794,94700.0
2012-03-14 15:55:00,71.21,71.36,71.18,71.35,155300.0,47.2794,47.379,47.2595,47.3724,155300.0
2012-03-15 09:30:00,71.32,71.52,71.13,71.51,44000.0,47.3525,47.4852,47.2263,47.4786,44000.0
2012-03-15 09:35:00,71.53,71.67,71.47,71.63,62600.0,47.4919,47.5848,47.4521,47.5583,62600.0
2012-03-15 09:40:00,71.61,71.64,71.4,71.56,65800.0,47.545,47.5649,47.4056,47.5118,65800.0
2012-03-15 09:45:00,71.55,71.56,71.21,71.27,43100.0,47.5052,47.5118,47.2794,47.3193,43100.0
2012-03-15 09:50:00,71.28,71.5,71.28,71.5,43500.0,47.3259,47.472,47.3259,47.472,43500.0
2012-03-15 09:55:00,71.5,71.61,71.43,71.61,21300.0,47.472,47.545,47.4255,47.545,21300.0
2012-03-15 10:00:00,71.59,71.74,71.5,71.57,62600.0,47.5317,47.6313,47.472,47.5184,62600.0
2012-03-15 10:05:00,71.59,71.78,71.51,71.68,46500.0,47.5317,47.6579,47.4786,47.5915,46500.0
2012-03-15 10:10:00,71.66,71.74,71.59,71.7,45100.0,47.5782,47.6313,47.5317,47.6048,45100.0
2012-03-15 10:15:00,71.7,71.97,71.7,71.95,46500.0,47.6048,47.784,47.6048,47.7707,46500.0
2012-03-15 10:20:00,71.96,72.14,71.96,71.96,22800.0,47.7774,47.8969,47.7774,47.7774,22800.0
2012-03-15 10:25:00,71.97,72.48,71.94,72.45,116100.0,47.784,48.1226,47.7641,48.1027,116100.0
2012-03-15 10:30:00,72.45,72.78,72.44,72.77,121200.0,48.1027,48.3218,48.0961,48.3152,121200.0
2012-03-15 10:35:00,72.77,73.07,72.69,72.92,132700.0,48.3152,48.5144,48.2621,48.4148,132700.0
2012-03-15 10:40:00,72.9,73.32,72.9,73.25,113200.0,48.4015,48.6803,48.4015,48.6339,113200.0
2012-03-15 10:45:00,73.25,73.33,73.07,73.18,72000.0,48.6339,48.687,48.5144,48.5874,72000.0
2012-03-15 10:50:00,73.18,73.26,73.11,73.18,54600.0,48.5874,48.6405,48.5409,48.5874,54600.0
2012-03-15 10:55:00,73.19,73.2,72.71,72.81,39200.0,48.594,48.6007,48.2753,48.3417,39200.0
2012-03-15 11:00:00,72.81,72.94,72.75,72.78,39400.0,48.3417,48.428,48.3019,48.3218,39400.0
2012-03-15 11:05:00,72.77,73.01,72.75,72.99,45300.0,48.3152,48.4745,48.3019,48.4612,45300.0
2012-03-15 11:10:00,72.98,72.98,72.8,72.91,30200.0,48.4546,48.4546,48.3351,48.4081,30200.0
2012-03-15 11:15:00,72.89,72.98,72.82,72.98,33600.0,48.3949,48.4546,48.3484,48.4546,33600.0
2012-03-15 11:20:00,72.98,73.07,72.94,73.0,64300.0,48.4546,48.5144,48.428,48.4679,64300.0
2012-03-15 11:25:00,73.01,73.17,72.56,72.56,110300.0,48.4745,48.5808,48.1758,48.1758,110300.0
2012-03-15 11:30:00,72.55,72.66,72.5,72.55,35700.0,48.1691,48.2421,48.1359,48.1691,35700.0
2012-03-15 11:35:00,72.52,72.57,72.14,72.15,78700.0,48.1492,48.1824,47.8969,47.9035,78700.0
2012-03-15 11:40:00,72.17,72.34,72.07,72.33,57100.0,47.9168,48.0297,47.8504,48.023,57100.0
2012-03-15 11:45:00,72.32,72.35,72.15,72.27,55600.0,48.0164,48.0363,47.9035,47.9832,55600.0
2012-03-15 11:50:00,72.29,72.39,72.24,72.25,38400.0,47.9965,48.0629,47.9633,47.9699,38400.0
2012-03-15 11:55:00,72.27,72.33,72.23,72.27,33800.0,47.9832,48.023,47.9566,47.9832,33800.0
2012-03-15 12:00:00,72.26,72.48,72.23,72.37,116200.0,47.9766,48.1226,47.9566,48.0496,116200.0
2012-03-15 12:05:00,72.41,72.65,72.4,72.63,41900.0,48.0762,48.2355,48.0695,48.2222,41900.0
2012-03-15 12:10:00,72.62,72.77,72.58,72.67,21600.0,48.2156,48.3152,48.189,48.2488,21600.0
2012-03-15 12:15:00,72.68,72.78,72.58,72.68,78400.0,48.2554,48.3218,48.189,48.2554,78400.0
2012-03-15 12:20:00,72.66,72.7,72.63,72.66,42800.0,48.2421,48.2687,48.2222,48.2421,42800.0
2012-03-15 12:25:00,72.66,72.68,72.61,72.66,29500.0,48.2421,48.2554,48.2089,48.2421,29500.0
2012-03-15 12:30:00,72.66,72.66,72.48,72.51,39300.0,48.2421,48.2421,48.1226,48.1426,39300.0
2012-03-15 12:35:00,72.51,72.58,72.5,72.52,30100.0,48.1426,48.189,48.1359,48.1492,30100.0
2012-03-15 12:40:00,72.51,72.59,72.51,72.55,33100.0,48.1426,48.1957,48.1426,48.1691,33100.0
2012-03-15 12:45:00,72.57,72.68,72.56,72.61,42900.0,48.1824,48.2554,48.1758,48.2089,42900.0
2012-03-15 12:50:00,72.58,72.59,72.49,72.51,31600.0,48.189,48.1957,48.1293,48.1426,31600.0
2012-03-15 12:55:00,72.51,72.54,72.49,72.54,28000.0,48.1426,48.1625,48.1293,48.1625,28000.0
2012-03-15 13:00:00,72.54,72.57,72.47,72.51,42100.0,48.1625,48.1824,48.116,48.1426,42100.0
2012-03-15 13:05:00,72.5,72.55,72.49,72.54,18800.0,48.1359,48.1691,48.1293,48.1625,18800.0
2012-03-15 13:10:00,72.56,72.7,72.56,72.65,45000.0,48.1758,48.2687,48.1758,48.2355,45000.0
2012-03-15 13:15:00,72.66,72.7,72.66,72.69,29200.0,48.2421,48.2687,48.2421,48.2621,29200.0
2012-03-15 13:20:00,72.7,72.85,72.7,72.79,57100.0,48.2687,48.3683,48.2687,48.3285,57100.0
2012-03-15 13:25:00,72.8,72.81,72.78,72.8,72700.0,48.3351,48.3417,48.3218,48.3351,72700.0
2012-03-15 13:30:00,72.79,72.84,72.73,72.75,75800.0,48.3285,48.3617,48.2886,48.3019,75800.0
2012-03-15 13:35:00,72.74,72.75,72.71,72.72,39500.0,48.2953,48.3019,48.2753,48.282,39500.0
2012-03-15 13:40:00,72.7,72.71,72.56,72.58,32500.0,48.2687,48.2753,48.1758,48.189,32500.0
2012-03-15 13:45:00,72.56,72.62,72.54,72.61,41900.0,48.1758,48.2156,48.1625,48.2089,41900.0
2012-03-15 13:50:00,72.61,72.61,72.41,72.41,30800.0,48.2089,48.2089,48.0762,48.0762,30800.0
2012-03-15 13:55:00,72.42,72.47,72.4,72.42,33600.0,48.0828,48.116,48.0695,48.0828,33600.0
2012-03-15 14:00:00,72.42,72.57,72.42,72.55,70100.0,48.0828,48.1824,48.0828,48.1691,70100.0
2012-03-15 14:05:00,72.57,72.66,72.57,72.66,41400.0,48.1824,48.2421,48.1824,48.2421,41400.0
2012-03-15 14:10:00,72.66,72.67,72.6,72.63,39200.0,48.2421,48.2488,48.2023,48.2222,39200.0
2012-03-15 14:15:00,72.62,72.7,72.6,72.62,44100.0,48.2156,48.2687,48.2023,48.2156,44100.0
2012-03-15 14:20:00,72.63,72.66,72.59,72.59,50300.0,48.2222,48.2421,48.1957,48.1957,50300.0
2012-03-15 14:25:00,72.6,72.67,72.59,72.67,44100.0,48.2023,48.2488,48.1957,48.2488,44100.0
2012-03-15 14:30:00,72.67,72.72,72.62,72.69,56400.0,48.2488,48.282,48.2156,48.2621,56400.0
2012-03-15 14:35:00,72.69,72.7,72.61,72.64,60000.0,48.2621,48.2687,48.2089,48.2289,60000.0
2012-03-15 14:40:00,72.64,72.71,72.61,72.69,54000.0,48.2289,48.2753,48.2089,48.2621,54000.0
2012-03-15 14:45:00,72.69,72.69,72.61,72.66,31700.0,48.2621,48.2621,48.2089,48.2421,31700.0
2012-03-15 14:50:00,72.66,72.71,72.62,72.62,46000.0,48.2421,48.2753,48.2156,48.2156,46000.0
2012-03-15 14:55:00,72.63,72.65,72.58,72.6,43300.0,48.2222,48.2355,48.189,48.2023,43300.0
2012-03-15 15:00:00,72.6,72.62,72.54,72.56,57800.0,48.2023,48.2156,48.1625,48.1758,57800.0
2012-03-15 15:05:00,72.57,72.66,72.5,72.53,61000.0,48.1824,48.2421,48.1359,48.1558,61000.0
2012-03-15 15:10:00,72.53,72.56,72.5,72.5,41300.0,48.1558,48.1758,48.1359,48.1359,41300.0
2012-03-15 15:15:00,72.5,72.5,72.38,72.42,83000.0,48.1359,48.1359,48.0562,48.0828,83000.0
2012-03-15 15:20:00,72.43,72.52,72.42,72.49,78600.0,48.0894,48.1492,48.0828,48.1293,78600.0
2012-03-15 15:25:00,72.49,72.5,72.46,72.48,84200.0,48.1293,48.1359,48.1094,48.1226,84200.0
2012-03-15 15:30:00,72.49,72.56,72.48,72.51,144600.0,48.1293,48.1758,48.1226,48.1426,144600.0
2012-03-15 15:35:00,72.52,72.53,72.44,72.44,109100.0,48.1492,48.1558,48.0961,48.0961,109100.0
2012-03-15 15:40:00,72.45,72.51,72.45,72.48,84400.0,48.1027,48.1426,48.1027,48.1226,84400.0
2012-03-15 15:45:00,72.48,72.52,72.46,72.47,114800.0,48.1226,48.1492,48.1094,48.116,114800.0
2012-03-15 15:50:00,72.47,72.54,72.41,72.53,143000.0,48.116,48.1625,48.0762,48.1558,143000.0
2012-03-15 15:55:00,72.53,72.63,72.53,72.54,241000.0,48.1558,48.2222,48.1558,48.1625,241000.0
2012-03-16 09:30:00,72.58,73.28,72.58,73.28,547100.0,48.189,48.6538,48.189,48.6538,547100.0
2012-03-16 09:35:00,73.26,73.69,73.23,73.65,72800.0,48.6405,48.926,48.6206,48.8994,72800.0
2012-03-16 09:40:00,73.63,73.72,73.31,73.59,71800.0,48.8862,48.9459,48.6737,48.8596,71800.0
2012-03-16 09:45:00,73.6,73.9,73.6,73.88,79100.0,48.8663,49.0654,48.8663,49.0522,79100.0
2012-03-16 09:50:00,73.88,74.0,73.68,73.73,54100.0,49.0522,49.1318,48.9194,48.9526,54100.0
2012-03-16 09:55:00,73.74,73.79,73.53,73.58,65400.0,48.9592,48.9924,48.8198,48.853,65400.0
2012-03-16 10:00:00,73.59,73.61,73.43,73.47,75600.0,48.8596,48.8729,48.7534,48.7799,75600.0
2012-03-16 10:05:00,73.49,73.71,73.4,73.69,87800.0,48.7932,48.9393,48.7335,48.926,87800.0
2012-03-16 10:10:00,73.7,73.83,73.56,73.81,36800.0,48.9326,49.019,48.8397,49.0057,36800.0
2012-03-16 10:15:00,73.83,73.93,73.73,73.87,64200.0,49.019,49.0854,48.9526,49.0455,64200.0
2012-03-16 10:20:00,73.89,73.92,73.68,73.7,77200.0,49.0588,49.0787,48.9194,48.9326,77200.0
2012-03-16 10:25:00,73.7,73.73,73.45,73.63,50300.0,48.9326,48.9526,48.7667,48.8862,50300.0
2012-03-16 10:30:00,73.64,73.73,73.62,73.67,29000.0,48.8928,48.9526,48.8795,48.9127,29000.0
2012-03-16 10:35:00,73.67,73.97,73.66,73.85,79800.0,48.9127,49.1119,48.9061,49.0322,79800.0
2012-03-16 10:40:00,73.86,73.91,73.64,73.69,67800.0,49.0389,49.0721,48.8928,48.926,67800.0
2012-03-16 10:45:00,73.69,73.69,73.44,73.45,36300.0,48.926,48.926,48.76,48.7667,36300.0
2012-03-16 10:50:00,73.46,73.5,73.38,73.43,25700.0,48.7733,48.7999,48.7202,48.7534,25700.0
2012-03-16 10:55:00,73.41,73.46,73.32,73.45,31400.0,48.7401,48.7733,48.6803,48.7667,31400.0
2012-03-16 11:00:00,73.44,73.54,73.44,73.54,54600.0,48.76,48.8264,48.76,48.8264,54600.0
2012-03-16 11:05:00,73.54,73.57,73.47,73.55,26400.0,48.8264,48.8463,48.7799,48.8331,26400.0
2012-03-16 11:10:00,73.56,73.57,73.52,73.53,19400.0,48.8397,48.8463,48.8131,48.8198,19400.0
2012-03-16 11:15:00,73.51,73.55,73.46,73.47,27300.0,48.8065,48.8331,48.7733,48.7799,27300.0
2012-03-16 11:20:00,73.48,73.5,73.29,73.31,32000.0,48.7866,48.7999,48.6604,48.6737,32000.0
2012-03-16 11:25:00,73.32,73.34,73.22,73.34,24300.0,48.6803,48.6936,48.614,48.6936,24300.0
2012-03-16 11:30:00,73.36,73.43,73.34,73.41,25400.0,48.7069,48.7534,48.6936,48.7401,25400.0
2012-03-16 11:35:00,73.42,73.47,73.28,73.3,17500.0,48.7467,48.7799,48.6538,48.6671,17500.0
2012-03-16 11:40:00,73.28,73.31,73.14,73.18,13200.0,48.6538,48.6737,48.5608,48.5874,13200.0
2012-03-16 11:45:00,73.19,73.27,73.18,73.26,12600.0,48.594,48.6472,48.5874,48.6405,12600.0
2012-03-16 11:50:00,73.27,73.4,73.21,73.4,27900.0,48.6472,48.7335,48.6073,48.7335,27900.0
2012-03-16 11:55:00,73.41,73.56,73.4,73.52,25800.0,48.7401,48.8397,48.7335,48.8131,25800.0
2012-03-16 12:00:00,73.53,73.57,73.42,73.44,14200.0,48.8198,48.8463,48.7467,48.76,14200.0
2012-03-16 12:05:00,73.45,73.48,73.43,73.48,14100.0,48.7667,48.7866,48.7534,48.7866,14100.0
2012-03-16 12:10:00,73.48,73.68,73.48,73.66,35500.0,48.7866,48.9194,48.7866,48.9061,35500.0
2012-03-16 12:15:00,73.69,73.85,73.69,73.77,38600.0,48.926,49.0322,48.926,48.9791,38600.0
2012-03-16 12:20:00,73.76,73.84,73.69,73.78,22400.0,48.9725,49.0256,48.926,48.9858,22400.0
2012-03-16 12:25:00,73.78,73.88,73.78,73.87,19800.0,48.9858,49.0522,48.9858,49.0455,19800.0
2012-03-16 12:30:00,73.87,73.87,73.75,73.81,22400.0,49.0455,49.0455,48.9658,49.0057,22400.0
2012-03-16 12:35:00,73.8,73.88,73.8,73.8,23500.0,48.999,49.0522,48.999,48.999,23500.0
2012-03-16 12:40:00,73.8,73.86,73.74,73.83,34200.0,48.999,49.0389,48.9592,49.019,34200.0
2012-03-16 12:45:00,73.83,73.86,73.76,73.77,19600.0,49.019,49.0389,48.9725,48.9791,19600.0
2012-03-16 12:50:00,73.77,73.8,73.7,73.8,12300.0,48.9791,48.999,48.9326,48.999,12300.0
2012-03-16 12:55:00,73.78,73.8,73.75,73.8,18500.0,48.9858,48.999,48.9658,48.999,18500.0
2012-03-16 13:00:00,73.8,73.88,73.78,73.78,22400.0,48.999,49.0522,48.9858,48.9858,22400.0
2012-03-16 13:05:00,73.8,73.9,73.78,73.89,20400.0,48.999,49.0654,48.9858,49.0588,20400.0
2012-03-16 13:10:00,73.89,73.9,73.81,73.87,14200.0,49.0588,49.0654,49.0057,49.0455,14200.0
2012-03-16 13:15:00,73.87,73.88,73.83,73.85,17000.0,49.0455,49.0522,49.019,49.0322,17000.0
2012-03-16 13:20:00,73.85,73.88,73.83,73.86,17700.0,49.0322,49.0522,49.019,49.0389,17700.0
2012-03-16 13:25:00,73.87,73.99,73.87,73.9,41500.0,49.0455,49.1252,49.0455,49.0654,41500.0
2012-03-16 13:30:00,73.91,73.96,73.88,73.94,18900.0,49.0721,49.1053,49.0522,49.092,18900.0
2012-03-16 13:35:00,73.94,73.95,73.92,73.94,10700.0,49.092,49.0986,49.0787,49.092,10700.0
2012-03-16 13:40:00,73.95,73.98,73.84,73.84,45600.0,49.0986,49.1186,49.0256,49.0256,45600.0
2012-03-16 13:45:00,73.83,73.94,73.83,73.93,26800.0,49.019,49.092,49.019,49.0854,26800.0
2012-03-16 13:50:00,73.94,73.95,73.9,73.92,9800.0,49.092,49.0986,49.0654,49.0787,9800.0
2012-03-16 13:55:00,73.92,73.98,73.91,73.98,23600.0,49.0787,49.1186,49.0721,49.1186,23600.0
2012-03-16 14:00:00,73.97,73.97,73.81,73.81,24700.0,49.1119,49.1119,49.0057,49.0057,24700.0
2012-03-16 14:05:00,73.82,73.82,73.76,73.8,44600.0,49.0123,49.0123,48.9725,48.999,44600.0
2012-03-16 14:10:00,73.8,73.84,73.7,73.71,27300.0,48.999,49.0256,48.9326,48.9393,27300.0
2012-03-16 14:15:00,73.71,73.77,73.62,73.63,52200.0,48.9393,48.9791,48.8795,48.8862,52200.0
2012-03-16 14:20:00,73.62,73.72,73.62,73.72,64000.0,48.8795,48.9459,48.8795,48.9459,64000.0
2012-03-16 14:25:00,73.72,73.74,73.72,73.73,55000.0,48.9459,48.9592,48.9459,48.9526,55000.0
2012-03-16 14:30:00,73.73,73.73,73.63,73.67,55400.0,48.9526,48.9526,48.8862,48.9127,55400.0
2012-03-16 14:35:00,73.66,73.67,73.61,73.63,63100.0,48.9061,48.9127,48.8729,48.8862,63100.0
2012-03-16 14:40:00,73.63,73.71,73.61,73.63,46000.0,48.8862,48.9393,48.8729,48.8862,46000.0
2012-03-16 14:45:00,73.63,73.67,73.59,73.6,20500.0,48.8862,48.9127,48.8596,48.8663,20500.0
2012-03-16 14:50:00,73.61,73.67,73.6,73.65,32400.0,48.8729,48.9127,48.8663,48.8994,32400.0
2012-03-16 14:55:00,73.66,73.77,73.64,73.77,39900.0,48.9061,48.9791,48.8928,48.9791,39900.0
2012-03-16 15:00:00,73.77,73.83,73.74,73.78,67100.0,48.9791,49.019,48.9592,48.9858,67100.0
2012-03-16 15:05:00,73.78,73.79,73.72,73.78,41000.0,48.9858,48.9924,48.9459,48.9858,41000.0
2012-03-16 15:10:00,73.78,73.81,73.62,73.63,57600.0,48.9858,49.0057,48.8795,48.8862,57600.0
2012-03-16 15:15:00,73.63,73.65,73.57,73.61,65800.0,48.8862,48.8994,48.8463,48.8729,65800.0
2012-03-16 15:20:00,73.63,73.69,73.61,73.67,50600.0,48.8862,48.926,48.8729,48.9127,50600.0
2012-03-16 15:25:00,73.67,73.75,73.62,73.75,97200.0,48.9127,48.9658,48.8795,48.9658,97200.0
2012-03-16 15:30:00,73.72,73.75,73.58,73.6,93900.0,48.9459,48.9658,48.853,48.8663,93900.0
2012-03-16 15:35:00,73.59,73.82,73.58,73.81,104300.0,48.8596,49.0123,48.853,49.0057,104300.0
2012-03-16 15:40:00,73.81,73.92,73.77,73.88,111200.0,49.0057,49.0787,48.9791,49.0522,111200.0
2012-03-16 15:45:00,73.89,74.0,73.88,73.94,110200.0,49.0588,49.1318,49.0522,49.092,110200.0
2012-03-16 15:50:00,73.95,73.95,73.72,73.73,118800.0,49.0986,49.0986,48.9459,48.9526,118800.0
2012-03-16 15:55:00,73.74,73.79,73.7,73.77,167700.0,48.9592,48.9924,48.9326,48.9791,167700.0
2012-03-19 09:30:00,74.6,74.96,74.0,74.83,228800.0,49.5302,49.7692,49.1318,49.6829,228800.0
2012-03-19 09:35:00,74.83,75.13,74.78,75.0,107600.0,49.6829,49.8821,49.6497,49.7958,107600.0
2012-03-19 09:40:00,75.0,75.1,74.82,74.85,56500.0,49.7958,49.8622,49.6763,49.6962,56500.0
2012-03-19 09:45:00,74.82,74.92,74.71,74.83,51200.0,49.6763,49.7427,49.6032,49.6829,51200.0
2012-03-19 09:50:00,74.83,74.83,74.63,74.63,44900.0,49.6829,49.6829,49.5501,49.5501,44900.0
2012-03-19 09:55:00,74.65,74.72,74.5,74.53,38800.0,49.5634,49.6099,49.4638,49.4837,38800.0
2012-03-19 10:00:00,74.52,74.66,74.48,74.59,84100.0,49.4771,49.57,49.4505,49.5236,84100.0
2012-03-19 10:05:00,74.57,74.62,74.15,74.19,71700.0,49.5103,49.5435,49.2314,49.258,71700.0
2012-03-19 10:10:00,74.19,74.46,74.1,74.44,93200.0,49.258,49.4372,49.1982,49.424,93200.0
2012-03-19 10:15:00,74.44,74.58,74.4,74.53,56500.0,49.424,49.5169,49.3974,49.4837,56500.0
2012-03-19 10:20:00,74.53,74.79,74.5,74.72,151800.0,49.4837,49.6563,49.4638,49.6099,151800.0
2012-03-19 10:25:00,74.72,74.98,74.68,74.92,125600.0,49.6099,49.7825,49.5833,49.7427,125600.0
2012-03-19 10:30:00,74.9,74.96,74.72,74.74,72400.0,49.7294,49.7692,49.6099,49.6231,72400.0
2012-03-19 10:35:00,74.75,74.75,74.55,74.6,105300.0,49.6298,49.6298,49.497,49.5302,105300.0
2012-03-19 10:40:00,74.58,74.85,74.55,74.8,76400.0,49.5169,49.6962,49.497,49.663,76400.0
2012-03-19 10:45:00,74.81,74.99,74.79,74.99,73900.0,49.6696,49.7891,49.6563,49.7891,73900.0
2012-03-19 10:50:00,74.98,75.15,74.97,75.15,45900.0,49.7825,49.8954,49.7759,49.8954,45900.0
2012-03-19 10:55:00,75.15,75.5,75.14,75.5,134100.0,49.8954,50.1277,49.8887,50.1277,134100.0
2012-03-19 11:00:00,75.5,75.5,75.26,75.29,57200.0,50.1277,50.1277,49.9684,49.9883,57200.0
2012-03-19 11:05:00,75.3,75.5,75.23,75.49,55500.0,49.995,50.1277,49.9485,50.1211,55500.0
2012-03-19 11:10:00,75.48,75.65,75.43,75.47,87500.0,50.1145,50.2273,50.0813,50.1078,87500.0
2012-03-19 11:15:00,75.48,75.48,75.25,75.31,67800.0,50.1145,50.1145,49.9618,50.0016,67800.0
2012-03-19 11:20:00,75.31,75.48,75.24,75.43,54100.0,50.0016,50.1145,49.9551,50.0813,54100.0
2012-03-19 11:25:00,75.43,75.55,75.42,75.45,40200.0,50.0813,50.1609,50.0746,50.0945,40200.0
2012-03-19 11:30:00,75.45,75.46,75.18,75.18,56400.0,50.0945,50.1012,49.9153,49.9153,56400.0
2012-03-19 11:35:00,75.18,75.31,75.18,75.29,50800.0,49.9153,50.0016,49.9153,49.9883,50800.0
2012-03-19 11:40:00,75.28,75.38,75.23,75.37,44400.0,49.9817,50.0481,49.9485,50.0414,44400.0
2012-03-19 11:45:00,75.39,75.4,75.28,75.32,41800.0,50.0547,50.0614,49.9817,50.0082,41800.0
2012-03-19 11:50:00,75.33,75.44,75.29,75.29,48900.0,50.0149,50.0879,49.9883,49.9883,48900.0
2012-03-19 11:55:00,75.28,75.37,75.23,75.32,39200.0,49.9817,50.0414,49.9485,50.0082,39200.0
2012-03-19 12:00:00,75.31,75.43,75.31,75.38,31800.0,50.0016,50.0813,50.0016,50.0481,31800.0
2012-03-19 12:05:00,75.38,75.38,75.29,75.3,21000.0,50.0481,50.0481,49.9883,49.995,21000.0
2012-03-19 12:10:00,75.3,75.31,75.25,75.3,41000.0,49.995,50.0016,49.9618,49.995,41000.0
2012-03-19 12:15:00,75.3,75.3,75.21,75.24,17200.0,49.995,49.995,49.9352,49.9551,17200.0
2012-03-19 12:20:00,75.24,75.25,75.19,75.2,18900.0,49.9551,49.9618,49.9219,49.9286,18900.0
2012-03-19 12:25:00,75.22,75.34,75.19,75.33,43200.0,49.9418,50.0215,49.9219,50.0149,43200.0
2012-03-19 12:30:00,75.34,75.4,75.29,75.39,20700.0,50.0215,50.0614,49.9883,50.0547,20700.0
2012-03-19 12:35:00,75.41,75.41,75.31,75.35,28700.0,50.068,50.068,50.0016,50.0282,28700.0
2012-03-19 12:40:00,75.35,75.45,75.33,75.38,17900.0,50.0282,50.0945,50.0149,50.0481,17900.0
2012-03-19 12:45:00,75.4,75.41,75.3,75.34,21100.0,50.0614,50.068,49.995,50.0215,21100.0
2012-03-19 12:50:00,75.33,75.34,75.28,75.28,13800.0,50.0149,50.0215,49.9817,49.9817,13800.0
2012-03-19 12:55:00,75.29,75.41,75.28,75.4,17600.0,49.9883,50.068,49.9817,50.0614,17600.0
2012-03-19 13:00:00,75.4,75.4,75.34,75.36,15600.0,50.0614,50.0614,50.0215,50.0348,15600.0
2012-03-19 13:05:00,75.35,75.46,75.32,75.42,50100.0,50.0282,50.1012,50.0082,50.0746,50100.0
2012-03-19 13:10:00,75.41,75.88,75.41,75.83,109000.0,50.068,50.38,50.068,50.3468,109000.0
2012-03-19 13:15:00,75.82,75.96,75.7,75.95,66300.0,50.3402,50.4332,50.2605,50.4265,66300.0
2012-03-19 13:20:00,75.96,76.2,75.93,76.06,137300.0,50.4332,50.5925,50.4132,50.4996,137300.0
2012-03-19 13:25:00,76.06,76.14,76.05,76.11,36400.0,50.4996,50.5527,50.4929,50.5328,36400.0
2012-03-19 13:30:00,76.1,76.23,76.09,76.23,61400.0,50.5261,50.6124,50.5195,50.6124,61400.0
2012-03-19 13:35:00,76.22,76.34,76.0,76.0,60000.0,50.6058,50.6855,50.4597,50.4597,60000.0
2012-03-19 13:40:00,76.0,76.03,75.84,75.94,84900.0,50.4597,50.4796,50.3535,50.4199,84900.0
2012-03-19 13:45:00,75.95,75.96,75.87,75.95,30200.0,50.4265,50.4332,50.3734,50.4265,30200.0
2012-03-19 13:50:00,75.95,75.97,75.81,75.95,30900.0,50.4265,50.4398,50.3336,50.4265,30900.0
2012-03-19 13:55:00,75.95,75.95,75.76,75.81,22900.0,50.4265,50.4265,50.3004,50.3336,22900.0
2012-03-19 14:00:00,75.8,75.81,75.65,75.7,27800.0,50.3269,50.3336,50.2273,50.2605,27800.0
2012-03-19 14:05:00,75.69,75.69,75.63,75.65,44400.0,50.2539,50.2539,50.2141,50.2273,44400.0
2012-03-19 14:10:00,75.66,75.68,75.58,75.64,35000.0,50.234,50.2473,50.1809,50.2207,35000.0
2012-03-19 14:15:00,75.62,75.66,75.6,75.6,28100.0,50.2074,50.234,50.1941,50.1941,28100.0
2012-03-19 14:20:00,75.6,75.62,75.55,75.58,28900.0,50.1941,50.2074,50.1609,50.1809,28900.0
2012-03-19 14:25:00,75.59,75.69,75.58,75.65,36700.0,50.1875,50.2539,50.1809,50.2273,36700.0
2012-03-19 14:30:00,75.66,75.77,75.61,75.72,52200.0,50.234,50.307,50.2008,50.2738,52200.0
2012-03-19 14:35:00,75.74,75.74,75.66,75.67,23300.0,50.2871,50.2871,50.234,50.2406,23300.0
2012-03-19 14:40:00,75.68,75.81,75.67,75.8,53200.0,50.2473,50.3336,50.2406,50.3269,53200.0
2012-03-19 14:45:00,75.8,75.95,75.78,75.95,43100.0,50.3269,50.4265,50.3136,50.4265,43100.0
2012-03-19 14:50:00,75.95,76.03,75.94,76.02,36000.0,50.4265,50.4796,50.4199,50.473,36000.0
2012-03-19 14:55:00,76.01,76.01,75.8,75.89,37600.0,50.4664,50.4664,50.3269,50.3867,37600.0
2012-03-19 15:00:00,75.89,75.93,75.8,75.82,63200.0,50.3867,50.4132,50.3269,50.3402,63200.0
2012-03-19 15:05:00,75.8,75.83,75.77,75.8,27800.0,50.3269,50.3468,50.307,50.3269,27800.0
2012-03-19 15:10:00,75.79,75.81,75.66,75.8,54700.0,50.3203,50.3336,50.234,50.3269,54700.0
2012-03-19 15:15:00,75.79,75.82,75.75,75.77,43800.0,50.3203,50.3402,50.2937,50.307,43800.0
2012-03-19 15:20:00,75.78,75.82,75.73,75.8,44300.0,50.3136,50.3402,50.2805,50.3269,44300.0
2012-03-19 15:25:00,75.78,75.78,75.71,75.74,59100.0,50.3136,50.3136,50.2672,50.2871,59100.0
2012-03-19 15:30:00,75.75,75.95,75.73,75.95,89500.0,50.2937,50.4265,50.2805,50.4265,89500.0
2012-03-19 15:35:00,75.95,76.02,75.86,75.86,69600.0,50.4265,50.473,50.3668,50.3668,69600.0
2012-03-19 15:40:00,75.88,75.88,75.67,75.69,70900.0,50.38,50.38,50.2406,50.2539,70900.0
2012-03-19 15:45:00,75.69,75.75,75.65,75.75,101800.0,50.2539,50.2937,50.2273,50.2937,101800.0
2012-03-19 15:50:00,75.75,75.82,75.75,75.77,138900.0,50.2937,50.3402,50.2937,50.307,138900.0
2012-03-19 15:55:00,75.76,75.85,75.74,75.8,226800.0,50.3004,50.3601,50.2871,50.3269,226800.0
2012-03-20 09:30:00,75.03,75.09,74.6,74.99,125900.0,49.8157,49.8555,49.5302,49.7891,125900.0
2012-03-20 09:35:00,74.94,74.95,74.57,74.65,43300.0,49.7559,49.7626,49.5103,49.5634,43300.0
2012-03-20 09:40:00,74.69,74.8,74.61,74.68,58900.0,49.59,49.663,49.5368,49.5833,58900.0
2012-03-20 09:45:00,74.69,74.95,74.56,74.91,56400.0,49.59,49.7626,49.5036,49.736,56400.0
2012-03-20 09:50:00,74.92,74.94,74.82,74.89,47500.0,49.7427,49.7559,49.6763,49.7227,47500.0
2012-03-20 09:55:00,74.88,74.92,74.8,74.84,47700.0,49.7161,49.7427,49.663,49.6895,47700.0
2012-03-20 10:00:00,74.84,74.87,74.67,74.79,76800.0,49.6895,49.7095,49.5767,49.6563,76800.0
2012-03-20 10:05:00,74.78,74.94,74.75,74.94,36900.0,49.6497,49.7559,49.6298,49.7559,36900.0
2012-03-20 10:10:00,74.93,75.02,74.87,74.98,60100.0,49.7493,49.8091,49.7095,49.7825,60100.0
2012-03-20 10:15:00,74.97,74.97,74.75,74.78,64400.0,49.7759,49.7759,49.6298,49.6497,64400.0
2012-03-20 10:20:00,74.8,74.83,74.68,74.68,62500.0,49.663,49.6829,49.5833,49.5833,62500.0
2012-03-20 10:25:00,74.68,74.72,74.57,74.61,62400.0,49.5833,49.6099,49.5103,49.5368,62400.0
2012-03-20 10:30:00,74.6,74.74,74.56,74.74,50900.0,49.5302,49.6231,49.5036,49.6231,50900.0
2012-03-20 10:35:00,74.75,74.8,74.68,74.79,52800.0,49.6298,49.663,49.5833,49.6563,52800.0
2012-03-20 10:40:00,74.8,74.83,74.72,74.81,48300.0,49.663,49.6829,49.6099,49.6696,48300.0
2012-03-20 10:45:00,74.82,74.9,74.8,74.89,36300.0,49.6763,49.7294,49.663,49.7227,36300.0
2012-03-20 10:50:00,74.88,74.99,74.86,74.92,68800.0,49.7161,49.7891,49.7028,49.7427,68800.0
2012-03-20 10:55:00,74.9,74.97,74.83,74.85,44500.0,49.7294,49.7759,49.6829,49.6962,44500.0
2012-03-20 11:00:00,74.84,74.88,74.8,74.88,37900.0,49.6895,49.7161,49.663,49.7161,37900.0
2012-03-20 11:05:00,74.87,75.12,74.87,75.12,46800.0,49.7095,49.8754,49.7095,49.8754,46800.0
2012-03-20 11:10:00,75.09,75.11,74.94,75.0,44200.0,49.8555,49.8688,49.7559,49.7958,44200.0
2012-03-20 11:15:00,74.98,75.03,74.85,74.85,30100.0,49.7825,49.8157,49.6962,49.6962,30100.0
2012-03-20 11:20:00,74.85,74.92,74.81,74.87,34800.0,49.6962,49.7427,49.6696,49.7095,34800.0
2012-03-20 11:25:00,74.87,74.93,74.8,74.82,27700.0,49.7095,49.7493,49.663,49.6763,27700.0
2012-03-20 11:30:00,74.83,74.84,74.75,74.75,31600.0,49.6829,49.6895,49.6298,49.6298,31600.0
2012-03-20 11:35:00,74.75,74.76,74.66,74.68,36200.0,49.6298,49.6364,49.57,49.5833,36200.0
2012-03-20 11:40:00,74.66,74.72,74.65,74.7,18000.0,49.57,49.6099,49.5634,49.5966,18000.0
2012-03-20 11:45:00,74.71,74.71,74.57,74.6,27800.0,49.6032,49.6032,49.5103,49.5302,27800.0
2012-03-20 11:50:00,74.58,74.59,74.45,74.45,55500.0,49.5169,49.5236,49.4306,49.4306,55500.0
2012-03-20 11:55:00,74.46,74.53,74.44,74.52,32200.0,49.4372,49.4837,49.424,49.4771,32200.0
2012-03-20 12:00:00,74.5,74.57,74.46,74.57,21500.0,49.4638,49.5103,49.4372,49.5103,21500.0
2012-03-20 12:05:00,74.57,74.59,74.43,74.51,23400.0,49.5103,49.5236,49.4173,49.4704,23400.0
2012-03-20 12:10:00,74.52,74.52,74.46,74.46,14200.0,49.4771,49.4771,49.4372,49.4372,14200.0
2012-03-20 12:15:00,74.45,74.45,74.34,74.4,25600.0,49.4306,49.4306,49.3576,49.3974,25600.0
2012-03-20 12:20:00,74.4,74.43,74.39,74.41,10200.0,49.3974,49.4173,49.3908,49.404,10200.0
2012-03-20 12:25:00,74.41,74.42,74.35,74.41,17400.0,49.404,49.4107,49.3642,49.404,17400.0
2012-03-20 12:30:00,74.4,74.48,74.39,74.4,25000.0,49.3974,49.4505,49.3908,49.3974,25000.0
2012-03-20 12:35:00,74.4,74.44,74.39,74.39,10400.0,49.3974,49.424,49.3908,49.3908,10400.0
2012-03-20 12:40:00,74.4,74.41,74.34,74.34,18300.0,49.3974,49.404,49.3576,49.3576,18300.0
2012-03-20 12:45:00,74.34,74.34,74.25,74.27,18900.0,49.3576,49.3576,49.2978,49.3111,18900.0
2012-03-20 12:50:00,74.28,74.32,74.23,74.31,15300.0,49.3177,49.3443,49.2845,49.3377,15300.0
2012-03-20 12:55:00,74.33,74.35,74.27,74.28,11500.0,49.3509,49.3642,49.3111,49.3177,11500.0
2012-03-20 13:00:00,74.26,74.29,74.24,74.27,17200.0,49.3045,49.3244,49.2912,49.3111,17200.0
2012-03-20 13:05:00,74.27,74.35,74.27,74.33,39800.0,49.3111,49.3642,49.3111,49.3509,39800.0
2012-03-20 13:10:00,74.33,74.42,74.29,74.29,29700.0,49.3509,49.4107,49.3244,49.3244,29700.0
2012-03-20 13:15:00,74.29,74.31,74.26,74.29,23200.0,49.3244,49.3377,49.3045,49.3244,23200.0
2012-03-20 13:20:00,74.28,74.29,74.23,74.23,21800.0,49.3177,49.3244,49.2845,49.2845,21800.0
2012-03-20 13:25:00,74.23,74.23,74.19,74.2,18300.0,49.2845,49.2845,49.258,49.2646,18300.0
2012-03-20 13:30:00,74.21,74.21,74.09,74.09,24900.0,49.2713,49.2713,49.1916,49.1916,24900.0
2012-03-20 13:35:00,74.09,74.09,73.91,73.92,61400.0,49.1916,49.1916,49.0721,49.0787,61400.0
2012-03-20 13:40:00,73.93,73.99,73.9,73.97,28600.0,49.0854,49.1252,49.0654,49.1119,28600.0
2012-03-20 13:45:00,73.98,74.06,73.97,74.05,23100.0,49.1186,49.1717,49.1119,49.165,23100.0
2012-03-20 13:50:00,74.04,74.04,73.91,73.91,39000.0,49.1584,49.1584,49.0721,49.0721,39000.0
2012-03-20 13:55:00,73.92,73.95,73.88,73.89,76000.0,49.0787,49.0986,49.0522,49.0588,76000.0
2012-03-20 14:00:00,73.9,74.03,73.9,74.02,36900.0,49.0654,49.1517,49.0654,49.1451,36900.0
2012-03-20 14:05:00,74.03,74.1,74.01,74.1,36900.0,49.1517,49.1982,49.1385,49.1982,36900.0
2012-03-20 14:10:00,74.09,74.13,74.05,74.12,51400.0,49.1916,49.2181,49.165,49.2115,51400.0
2012-03-20 14:15:00,74.13,74.22,74.08,74.1,62600.0,49.2181,49.2779,49.1849,49.1982,62600.0
2012-03-20 14:20:00,74.08,74.11,74.05,74.09,33400.0,49.1849,49.2049,49.165,49.1916,33400.0
2012-03-20 14:25:00,74.09,74.11,74.06,74.09,32600.0,49.1916,49.2049,49.1717,49.1916,32600.0
2012-03-20 14:30:00,74.08,74.08,74.0,74.05,33400.0,49.1849,49.1849,49.1318,49.165,33400.0
2012-03-20 14:35:00,74.05,74.1,74.03,74.04,30300.0,49.165,49.1982,49.1517,49.1584,30300.0
2012-03-20 14:40:00,74.05,74.12,74.04,74.08,32000.0,49.165,49.2115,49.1584,49.1849,32000.0
2012-03-20 14:45:00,74.09,74.1,74.03,74.08,35200.0,49.1916,49.1982,49.1517,49.1849,35200.0
2012-03-20 14:50:00,74.08,74.09,74.01,74.03,31500.0,49.1849,49.1916,49.1385,49.1517,31500.0
2012-03-20 14:55:00,74.03,74.08,74.02,74.08,49900.0,49.1517,49.1849,49.1451,49.1849,49900.0
2012-03-20 15:00:00,74.08,74.11,74.02,74.05,68100.0,49.1849,49.2049,49.1451,49.165,68100.0
2012-03-20 15:05:00,74.06,74.06,73.98,74.03,76700.0,49.1717,49.1717,49.1186,49.1517,76700.0
2012-03-20 15:10:00,74.03,74.05,73.99,74.03,50100.0,49.1517,49.165,49.1252,49.1517,50100.0
2012-03-20 15:15:00,74.03,74.04,73.99,74.02,44000.0,49.1517,49.1584,49.1252,49.1451,44000.0
2012-03-20 15:20:00,74.01,74.02,73.98,74.0,44200.0,49.1385,49.1451,49.1186,49.1318,44200.0
2012-03-20 15:25:00,74.0,74.03,73.93,73.96,62800.0,49.1318,49.1517,49.0854,49.1053,62800.0
2012-03-20 15:30:00,73.96,74.0,73.93,73.94,93400.0,49.1053,49.1318,49.0854,49.092,93400.0
2012-03-20 15:35:00,73.95,73.99,73.93,73.95,62500.0,49.0986,49.1252,49.0854,49.0986,62500.0
2012-03-20 15:40:00,73.94,73.95,73.9,73.95,63200.0,49.092,49.0986,49.0654,49.0986,63200.0
2012-03-20 15:45:00,73.95,73.97,73.88,73.9,96200.0,49.0986,49.1119,49.0522,49.0654,96200.0
2012-03-20 15:50:00,73.9,73.91,73.84,73.87,91200.0,49.0654,49.0721,49.0256,49.0455,91200.0
2012-03-20 15:55:00,73.88,73.89,73.82,73.88,189900.0,49.0522,49.0588,49.0123,49.0522,189900.0
2012-03-21 09:30:00,74.22,74.34,73.83,73.83,78600.0,49.2779,49.3576,49.019,49.019,78600.0
2012-03-21 09:35:00,73.83,73.83,73.52,73.55,66900.0,49.019,49.019,48.8131,48.8331,66900.0
2012-03-21 09:40:00,73.55,73.64,73.5,73.57,51500.0,48.8331,48.8928,48.7999,48.8463,51500.0
2012-03-21 09:45:00,73.57,73.57,73.33,73.33,50300.0,48.8463,48.8463,48.687,48.687,50300.0
2012-03-21 09:50:00,73.33,73.35,72.79,72.85,101500.0,48.687,48.7003,48.3285,48.3683,101500.0
2012-03-21 09:55:00,72.85,73.05,72.75,73.05,114700.0,48.3683,48.5011,48.3019,48.5011,114700.0
2012-03-21 10:00:00,73.01,73.08,72.66,72.7,80800.0,48.4745,48.521,48.2421,48.2687,80800.0
2012-03-21 10:05:00,72.71,72.82,72.61,72.69,41500.0,48.2753,48.3484,48.2089,48.2621,41500.0
2012-03-21 10:10:00,72.67,73.0,72.65,72.91,41800.0,48.2488,48.4679,48.2355,48.4081,41800.0
2012-03-21 10:15:00,72.95,73.13,72.92,72.97,25900.0,48.4347,48.5542,48.4148,48.448,25900.0
2012-03-21 10:20:00,72.97,73.03,72.89,72.98,32500.0,48.448,48.4878,48.3949,48.4546,32500.0
2012-03-21 10:25:00,72.99,73.03,72.92,72.99,27700.0,48.4612,48.4878,48.4148,48.4612,27700.0
2012-03-21 10:30:00,73.01,73.11,72.98,73.01,33800.0,48.4745,48.5409,48.4546,48.4745,33800.0
2012-03-21 10:35:00,73.01,73.19,72.99,73.16,32500.0,48.4745,48.594,48.4612,48.5741,32500.0
2012-03-21 10:40:00,73.18,73.18,73.05,73.07,30700.0,48.5874,48.5874,48.5011,48.5144,30700.0
2012-03-21 10:45:00,73.07,73.09,72.88,72.88,27800.0,48.5144,48.5276,48.3882,48.3882,27800.0
2012-03-21 10:50:00,72.88,72.94,72.76,72.76,31700.0,48.3882,48.428,48.3085,48.3085,31700.0
2012-03-21 10:55:00,72.76,72.8,72.64,72.69,34700.0,48.3085,48.3351,48.2289,48.2621,34700.0
2012-03-21 11:00:00,72.67,72.77,72.62,72.75,38000.0,48.2488,48.3152,48.2156,48.3019,38000.0
2012-03-21 11:05:00,72.75,72.81,72.7,72.72,29400.0,48.3019,48.3417,48.2687,48.282,29400.0
2012-03-21 11:10:00,72.71,72.76,72.68,72.69,31500.0,48.2753,48.3085,48.2554,48.2621,31500.0
2012-03-21 11:15:00,72.69,72.71,72.64,72.69,50500.0,48.2621,48.2753,48.2289,48.2621,50500.0
2012-03-21 11:20:00,72.7,72.76,72.66,72.67,34300.0,48.2687,48.3085,48.2421,48.2488,34300.0
2012-03-21 11:25:00,72.67,72.7,72.52,72.55,55400.0,48.2488,48.2687,48.1492,48.1691,55400.0
2012-03-21 11:30:00,72.53,72.88,72.53,72.86,107200.0,48.1558,48.3882,48.1558,48.3749,107200.0
2012-03-21 11:35:00,72.84,72.97,72.78,72.97,180500.0,48.3617,48.448,48.3218,48.448,180500.0
2012-03-21 11:40:00,72.97,73.01,72.87,72.89,33800.0,48.448,48.4745,48.3816,48.3949,33800.0
2012-03-21 11:45:00,72.89,72.92,72.81,72.88,16800.0,48.3949,48.4148,48.3417,48.3882,16800.0
2012-03-21 11:50:00,72.87,72.97,72.8,72.95,19600.0,48.3816,48.448,48.3351,48.4347,19600.0
2012-03-21 11:55:00,72.97,72.99,72.91,72.92,15000.0,48.448,48.4612,48.4081,48.4148,15000.0
2012-03-21 12:00:00,72.9,73.04,72.86,73.03,33000.0,48.4015,48.4944,48.3749,48.4878,33000.0
2012-03-21 12:05:00,73.02,73.17,72.95,73.14,36100.0,48.4812,48.5808,48.4347,48.5608,36100.0
2012-03-21 12:10:00,73.15,73.37,73.15,73.35,32900.0,48.5675,48.7135,48.5675,48.7003,32900.0
2012-03-21 12:15:00,73.35,73.37,73.21,73.22,29600.0,48.7003,48.7135,48.6073,48.614,29600.0
2012-03-21 12:20:00,73.22,73.29,72.98,72.99,38900.0,48.614,48.6604,48.4546,48.4612,38900.0
2012-03-21 12:25:00,72.98,72.98,72.88,72.9,31700.0,48.4546,48.4546,48.3882,48.4015,31700.0
2012-03-21 12:30:00,72.91,72.96,72.88,72.92,15400.0,48.4081,48.4413,48.3882,48.4148,15400.0
2012-03-21 12:35:00,72.91,73.06,72.89,73.04,14600.0,48.4081,48.5077,48.3949,48.4944,14600.0
2012-03-21 12:40:00,73.04,73.1,73.02,73.05,18800.0,48.4944,48.5343,48.4812,48.5011,18800.0
2012-03-21 12:45:00,73.06,73.06,72.93,72.95,13700.0,48.5077,48.5077,48.4214,48.4347,13700.0
2012-03-21 12:50:00,72.95,73.09,72.94,73.06,24800.0,48.4347,48.5276,48.428,48.5077,24800.0
2012-03-21 12:55:00,73.07,73.1,73.04,73.05,25600.0,48.5144,48.5343,48.4944,48.5011,25600.0
2012-03-21 13:00:00,73.05,73.06,72.95,72.95,9400.0,48.5011,48.5077,48.4347,48.4347,9400.0
2012-03-21 13:05:00,72.96,72.99,72.92,72.94,34900.0,48.4413,48.4612,48.4148,48.428,34900.0
2012-03-21 13:10:00,72.92,72.94,72.81,72.82,17500.0,48.4148,48.428,48.3417,48.3484,17500.0
2012-03-21 13:15:00,72.81,72.81,72.75,72.78,14200.0,48.3417,48.3417,48.3019,48.3218,14200.0
2012-03-21 13:20:00,72.79,72.87,72.79,72.87,16900.0,48.3285,48.3816,48.3285,48.3816,16900.0
2012-03-21 13:25:00,72.87,72.87,72.77,72.77,20600.0,48.3816,48.3816,48.3152,48.3152,20600.0
2012-03-21 13:30:00,72.77,72.85,72.76,72.85,26500.0,48.3152,48.3683,48.3085,48.3683,26500.0
2012-03-21 13:35:00,72.85,72.85,72.76,72.78,15000.0,48.3683,48.3683,48.3085,48.3218,15000.0
2012-03-21 13:40:00,72.79,72.79,72.71,72.72,14100.0,48.3285,48.3285,48.2753,48.282,14100.0
2012-03-21 13:45:00,72.7,72.75,72.7,72.74,18600.0,48.2687,48.3019,48.2687,48.2953,18600.0
2012-03-21 13:50:00,72.75,72.85,72.72,72.78,19900.0,48.3019,48.3683,48.282,48.3218,19900.0
2012-03-21 13:55:00,72.78,72.8,72.72,72.72,12900.0,48.3218,48.3351,48.282,48.282,12900.0
2012-03-21 14:00:00,72.72,72.76,72.72,72.72,19400.0,48.282,48.3085,48.282,48.282,19400.0
2012-03-21 14:05:00,72.71,72.73,72.69,72.69,19800.0,48.2753,48.2886,48.2621,48.2621,19800.0
2012-03-21 14:10:00,72.68,72.7,72.64,72.64,33000.0,48.2554,48.2687,48.2289,48.2289,33000.0
2012-03-21 14:15:00,72.66,72.71,72.58,72.66,36000.0,48.2421,48.2753,48.189,48.2421,36000.0
2012-03-21 14:20:00,72.67,72.71,72.64,72.69,16700.0,48.2488,48.2753,48.2289,48.2621,16700.0
2012-03-21 14:25:00,72.7,72.7,72.63,72.69,14400.0,48.2687,48.2687,48.2222,48.2621,14400.0
2012-03-21 14:30:00,72.7,72.85,72.69,72.8,50700.0,48.2687,48.3683,48.2621,48.3351,50700.0
2012-03-21 14:35:00,72.82,72.87,72.8,72.81,19700.0,48.3484,48.3816,48.3351,48.3417,19700.0
2012-03-21 14:40:00,72.81,72.82,72.75,72.78,11300.0,48.3417,48.3484,48.3019,48.3218,11300.0
2012-03-21 14:45:00,72.8,72.8,72.75,72.79,20600.0,48.3351,48.3351,48.3019,48.3285,20600.0
2012-03-21 14:50:00,72.78,72.79,72.75,72.75,20900.0,48.3218,48.3285,48.3019,48.3019,20900.0
2012-03-21 14:55:00,72.75,72.79,72.72,72.79,26100.0,48.3019,48.3285,48.282,48.3285,26100.0
2012-03-21 15:00:00,72.78,72.81,72.77,72.77,28300.0,48.3218,48.3417,48.3152,48.3152,28300.0
2012-03-21 15:05:00,72.79,72.93,72.77,72.88,40400.0,48.3285,48.4214,48.3152,48.3882,40400.0
2012-03-21 15:10:00,72.88,72.9,72.81,72.83,21000.0,48.3882,48.4015,48.3417,48.355,21000.0
2012-03-21 15:15:00,72.83,72.9,72.82,72.9,38000.0,48.355,48.4015,48.3484,48.4015,38000.0
2012-03-21 15:20:00,72.89,72.94,72.83,72.93,28600.0,48.3949,48.428,48.355,48.4214,28600.0
2012-03-21 15:25:00,72.91,72.92,72.87,72.88,36000.0,48.4081,48.4148,48.3816,48.3882,36000.0
2012-03-21 15:30:00,72.88,73.02,72.87,73.02,40000.0,48.3882,48.4812,48.3816,48.4812,40000.0
2012-03-21 15:35:00,73.03,73.03,72.9,72.92,51600.0,48.4878,48.4878,48.4015,48.4148,51600.0
2012-03-21 15:40:00,72.92,72.94,72.81,72.83,115000.0,48.4148,48.428,48.3417,48.355,115000.0
2012-03-21 15:45:00,72.83,73.04,72.81,73.01,98300.0,48.355,48.4944,48.3417,48.4745,98300.0
2012-03-21 15:50:00,73.0,73.02,72.94,72.94,97200.0,48.4679,48.4812,48.428,48.428,97200.0
2012-03-21 15:55:00,72.94,72.96,72.81,72.84,110400.0,48.428,48.4413,48.3417,48.3617,110400.0
2012-03-22 09:30:00,72.03,72.09,71.7,71.82,120400.0,47.8239,47.8637,47.6048,47.6844,120400.0
2012-03-22 09:35:00,71.76,71.86,71.65,71.85,45400.0,47.6446,47.711,47.5716,47.7044,45400.0
2012-03-22 09:40:00,71.87,71.94,71.5,71.56,41400.0,47.7176,47.7641,47.472,47.5118,41400.0
2012-03-22 09:45:00,71.57,71.7,71.45,71.67,39200.0,47.5184,47.6048,47.4388,47.5848,39200.0
2012-03-22 09:50:00,71.66,71.67,71.51,71.52,50200.0,47.5782,47.5848,47.4786,47.4852,50200.0
2012-03-22 09:55:00,71.53,71.53,71.13,71.19,65600.0,47.4919,47.4919,47.2263,47.2661,65600.0
2012-03-22 10:00:00,71.19,71.33,71.13,71.27,101000.0,47.2661,47.3591,47.2263,47.3193,101000.0
2012-03-22 10:05:00,71.27,71.31,71.25,71.25,45600.0,47.3193,47.3458,47.306,47.306,45600.0
2012-03-22 10:10:00,71.26,71.27,71.13,71.25,56000.0,47.3126,47.3193,47.2263,47.306,56000.0
2012-03-22 10:15:00,71.27,71.27,71.11,71.18,50600.0,47.3193,47.3193,47.213,47.2595,50600.0
2012-03-22 10:20:00,71.18,71.21,71.02,71.05,89000.0,47.2595,47.2794,47.1533,47.1732,89000.0
2012-03-22 10:25:00,71.04,71.07,70.9,70.9,41200.0,47.1666,47.1865,47.0736,47.0736,41200.0
2012-03-22 10:30:00,70.93,71.01,70.9,70.95,55700.0,47.0935,47.1466,47.0736,47.1068,55700.0
2012-03-22 10:35:00,70.96,71.07,70.91,71.03,34200.0,47.1134,47.1865,47.0802,47.1599,34200.0
2012-03-22 10:40:00,71.03,71.18,70.95,71.08,28600.0,47.1599,47.2595,47.1068,47.1931,28600.0
2012-03-22 10:45:00,71.1,71.1,70.9,70.93,27300.0,47.2064,47.2064,47.0736,47.0935,27300.0
2012-03-22 10:50:00,70.94,70.98,70.9,70.93,22100.0,47.1002,47.1267,47.0736,47.0935,22100.0
2012-03-22 10:55:00,70.92,71.11,70.92,71.09,26900.0,47.0869,47.213,47.0869,47.1998,26900.0
2012-03-22 11:00:00,71.11,71.11,70.94,70.97,18700.0,47.213,47.213,47.1002,47.1201,18700.0
2012-03-22 11:05:00,70.92,70.98,70.91,70.94,19100.0,47.0869,47.1267,47.0802,47.1002,19100.0
2012-03-22 11:10:00,70.95,71.05,70.94,70.96,14700.0,47.1068,47.1732,47.1002,47.1134,14700.0
2012-03-22 11:15:00,70.94,71.01,70.91,70.94,21400.0,47.1002,47.1466,47.0802,47.1002,21400.0
2012-03-22 11:20:00,70.95,71.07,70.94,71.05,20200.0,47.1068,47.1865,47.1002,47.1732,20200.0
2012-03-22 11:25:00,71.06,71.14,70.99,71.14,41400.0,47.1798,47.233,47.1334,47.233,41400.0
2012-03-22 11:30:00,71.13,71.22,71.06,71.09,43200.0,47.2263,47.2861,47.1798,47.1998,43200.0
2012-03-22 11:35:00,71.06,71.07,70.93,70.93,25700.0,47.1798,47.1865,47.0935,47.0935,25700.0
2012-03-22 11:40:00,70.94,71.08,70.91,70.98,29600.0,47.1002,47.1931,47.0802,47.1267,29600.0
2012-03-22 11:45:00,70.96,71.06,70.93,71.05,34400.0,47.1134,47.1798,47.0935,47.1732,34400.0
2012-03-22 11:50:00,71.03,71.21,71.02,71.14,32500.0,47.1599,47.2794,47.1533,47.233,32500.0
2012-03-22 11:55:00,71.13,71.2,71.1,71.17,27900.0,47.2263,47.2728,47.2064,47.2529,27900.0
2012-03-22 12:00:00,71.17,71.39,71.17,71.32,32300.0,47.2529,47.3989,47.2529,47.3525,32300.0
2012-03-22 12:05:00,71.32,71.36,71.26,71.35,24800.0,47.3525,47.379,47.3126,47.3724,24800.0
2012-03-22 12:10:00,71.36,71.47,71.28,71.31,53400.0,47.379,47.4521,47.3259,47.3458,53400.0
2012-03-22 12:15:00,71.3,71.4,71.29,71.32,53800.0,47.3392,47.4056,47.3325,47.3525,53800.0
2012-03-22 12:20:00,71.3,71.31,71.1,71.1,29100.0,47.3392,47.3458,47.2064,47.2064,29100.0
2012-03-22 12:25:00,71.1,71.1,71.02,71.03,21900.0,47.2064,47.2064,47.1533,47.1599,21900.0
2012-03-22 12:30:00,71.03,71.04,70.95,70.96,29100.0,47.1599,47.1666,47.1068,47.1134,29100.0
2012-03-22 12:35:00,70.96,70.99,70.91,70.94,29300.0,47.1134,47.1334,47.0802,47.1002,29300.0
2012-03-22 12:40:00,70.94,70.94,70.9,70.92,20800.0,47.1002,47.1002,47.0736,47.0869,20800.0
2012-03-22 12:45:00,70.91,70.92,70.8,70.82,49300.0,47.0802,47.0869,47.0072,47.0205,49300.0
2012-03-22 12:50:00,70.83,70.84,70.69,70.73,35700.0,47.0271,47.0338,46.9342,46.9607,35700.0
2012-03-22 12:55:00,70.74,70.76,70.67,70.7,40700.0,46.9674,46.9807,46.9209,46.9408,40700.0
2012-03-22 13:00:00,70.7,70.76,70.69,70.71,16400.0,46.9408,46.9807,46.9342,46.9475,16400.0
2012-03-22 13:05:00,70.7,70.7,70.66,70.67,14100.0,46.9408,46.9408,46.9143,46.9209,14100.0
2012-03-22 13:10:00,70.68,70.71,70.65,70.67,17500.0,46.9275,46.9475,46.9076,46.9209,17500.0
2012-03-22 13:15:00,70.67,70.71,70.66,70.67,35000.0,46.9209,46.9475,46.9143,46.9209,35000.0
2012-03-22 13:20:00,70.67,70.77,70.66,70.77,45400.0,46.9209,46.9873,46.9143,46.9873,45400.0
2012-03-22 13:25:00,70.78,70.82,70.72,70.81,28000.0,46.9939,47.0205,46.9541,47.0138,28000.0
2012-03-22 13:30:00,70.77,70.77,70.7,70.7,24300.0,46.9873,46.9873,46.9408,46.9408,24300.0
2012-03-22 13:35:00,70.71,70.78,70.67,70.76,25500.0,46.9475,46.9939,46.9209,46.9807,25500.0
2012-03-22 13:40:00,70.77,70.88,70.75,70.79,26800.0,46.9873,47.0603,46.974,47.0006,26800.0
2012-03-22 13:45:00,70.76,70.84,70.75,70.79,15200.0,46.9807,47.0338,46.974,47.0006,15200.0
2012-03-22 13:50:00,70.78,70.8,70.75,70.79,14700.0,46.9939,47.0072,46.974,47.0006,14700.0
2012-03-22 13:55:00,70.79,70.85,70.69,70.78,23900.0,47.0006,47.0404,46.9342,46.9939,23900.0
2012-03-22 14:00:00,70.79,70.82,70.71,70.75,47200.0,47.0006,47.0205,46.9475,46.974,47200.0
2012-03-22 14:05:00,70.75,70.78,70.7,70.78,26500.0,46.974,46.9939,46.9408,46.9939,26500.0
2012-03-22 14:10:00,70.78,70.82,70.73,70.78,31400.0,46.9939,47.0205,46.9607,46.9939,31400.0
2012-03-22 14:15:00,70.78,70.83,70.78,70.83,21600.0,46.9939,47.0271,46.9939,47.0271,21600.0
2012-03-22 14:20:00,70.81,70.88,70.79,70.83,18000.0,47.0138,47.0603,47.0006,47.0271,18000.0
2012-03-22 14:25:00,70.83,70.94,70.81,70.94,27600.0,47.0271,47.1002,47.0138,47.1002,27600.0
2012-03-22 14:30:00,70.94,70.96,70.91,70.94,24600.0,47.1002,47.1134,47.0802,47.1002,24600.0
2012-03-22 14:35:00,70.93,70.93,70.86,70.92,28100.0,47.0935,47.0935,47.047,47.0869,28100.0
2012-03-22 14:40:00,70.92,70.92,70.85,70.88,19900.0,47.0869,47.0869,47.0404,47.0603,19900.0
2012-03-22 14:45:00,70.87,70.91,70.82,70.84,51500.0,47.0537,47.0802,47.0205,47.0338,51500.0
2012-03-22 14:50:00,70.85,70.86,70.79,70.8,23900.0,47.0404,47.047,47.0006,47.0072,23900.0
2012-03-22 14:55:00,70.81,70.84,70.8,70.8,22800.0,47.0138,47.0338,47.0072,47.0072,22800.0
2012-03-22 15:00:00,70.81,70.82,70.7,70.71,42400.0,47.0138,47.0205,46.9408,46.9475,42400.0
2012-03-22 15:05:00,70.7,70.72,70.62,70.63,76200.0,46.9408,46.9541,46.8877,46.8943,76200.0
2012-03-22 15:10:00,70.63,70.65,70.57,70.58,51300.0,46.8943,46.9076,46.8545,46.8611,51300.0
2012-03-22 15:15:00,70.57,70.58,70.5,70.51,35800.0,46.8545,46.8611,46.808,46.8147,35800.0
2012-03-22 15:20:00,70.51,70.67,70.49,70.65,82300.0,46.8147,46.9209,46.8014,46.9076,82300.0
2012-03-22 15:25:00,70.66,70.82,70.66,70.71,48900.0,46.9143,47.0205,46.9143,46.9475,48900.0
2012-03-22 15:30:00,70.71,70.72,70.65,70.66,36900.0,46.9475,46.9541,46.9076,46.9143,36900.0
2012-03-22 15:35:00,70.65,70.8,70.61,70.77,56500.0,46.9076,47.0072,46.8811,46.9873,56500.0
2012-03-22 15:40:00,70.78,70.9,70.76,70.84,74200.0,46.9939,47.0736,46.9807,47.0338,74200.0
2012-03-22 15:45:00,70.84,71.02,70.81,70.97,80500.0,47.0338,47.1533,47.0138,47.1201,80500.0
2012-03-22 15:50:00,70.95,70.97,70.88,70.88,82100.0,47.1068,47.1201,47.0603,47.0603,82100.0
2012-03-22 15:55:00,70.88,70.95,70.84,70.85,128800.0,47.0603,47.1068,47.0338,47.0404,128800.0
2012-03-23 09:30:00,71.32,71.38,71.15,71.24,53800.0,47.3525,47.3923,47.2396,47.2993,53800.0
2012-03-23 09:35:00,71.24,71.24,70.98,71.04,22800.0,47.2993,47.2993,47.1267,47.1666,22800.0
2012-03-23 09:40:00,71.02,71.06,70.88,71.05,28200.0,47.1533,47.1798,47.0603,47.1732,28200.0
2012-03-23 09:45:00,71.06,71.15,70.89,71.04,39300.0,47.1798,47.2396,47.067,47.1666,39300.0
2012-03-23 09:50:00,71.09,71.28,71.04,71.27,30500.0,47.1998,47.3259,47.1666,47.3193,30500.0
2012-03-23 09:55:00,71.26,71.5,71.19,71.19,65600.0,47.3126,47.472,47.2661,47.2661,65600.0
2012-03-23 10:00:00,71.19,71.34,71.14,71.3,35200.0,47.2661,47.3657,47.233,47.3392,35200.0
2012-03-23 10:05:00,71.29,71.48,71.24,71.26,49900.0,47.3325,47.4587,47.2993,47.3126,49900.0
2012-03-23 10:10:00,71.25,71.43,71.15,71.43,54700.0,47.306,47.4255,47.2396,47.4255,54700.0
2012-03-23 10:15:00,71.43,71.59,71.43,71.54,21300.0,47.4255,47.5317,47.4255,47.4985,21300.0
2012-03-23 10:20:00,71.54,71.7,71.49,71.7,38200.0,47.4985,47.6048,47.4653,47.6048,38200.0
2012-03-23 10:25:00,71.68,71.96,71.68,71.91,30500.0,47.5915,47.7774,47.5915,47.7442,30500.0
2012-03-23 10:30:00,71.91,72.11,71.89,72.11,60500.0,47.7442,47.877,47.7309,47.877,60500.0
2012-03-23 10:35:00,72.11,72.13,71.97,71.99,31400.0,47.877,47.8903,47.784,47.7973,31400.0
2012-03-23 10:40:00,72.01,72.13,71.98,71.99,21400.0,47.8106,47.8903,47.7907,47.7973,21400.0
2012-03-23 10:45:00,71.99,72.04,71.92,71.99,27400.0,47.7973,47.8305,47.7508,47.7973,27400.0
2012-03-23 10:50:00,72.0,72.2,71.98,72.17,30400.0,47.8039,47.9367,47.7907,47.9168,30400.0
2012-03-23 10:55:00,72.17,72.18,72.06,72.07,25800.0,47.9168,47.9235,47.8438,47.8504,25800.0
2012-03-23 11:00:00,72.07,72.11,71.98,72.09,31300.0,47.8504,47.877,47.7907,47.8637,31300.0
2012-03-23 11:05:00,72.09,72.17,72.05,72.12,38400.0,47.8637,47.9168,47.8371,47.8836,38400.0
2012-03-23 11:10:00,72.12,72.22,72.07,72.2,18600.0,47.8836,47.95,47.8504,47.9367,18600.0
2012-03-23 11:15:00,72.21,72.31,72.21,72.26,29200.0,47.9434,48.0098,47.9434,47.9766,29200.0
2012-03-23 11:20:00,72.25,72.3,72.23,72.29,23100.0,47.9699,48.0031,47.9566,47.9965,23100.0
2012-03-23 11:25:00,72.28,72.46,72.28,72.36,29400.0,47.9898,48.1094,47.9898,48.043,29400.0
2012-03-23 11:30:00,72.36,72.52,72.35,72.47,22600.0,48.043,48.1492,48.0363,48.116,22600.0
2012-03-23 11:35:00,72.47,72.48,72.37,72.42,16100.0,48.116,48.1226,48.0496,48.0828,16100.0
2012-03-23 11:40:00,72.42,72.46,72.37,72.45,39000.0,48.0828,48.1094,48.0496,48.1027,39000.0
2012-03-23 11:45:00,72.47,72.6,72.43,72.58,39400.0,48.116,48.2023,48.0894,48.189,39400.0
2012-03-23 11:50:00,72.58,72.64,72.5,72.64,50600.0,48.189,48.2289,48.1359,48.2289,50600.0
2012-03-23 11:55:00,72.63,72.65,72.48,72.49,22800.0,48.2222,48.2355,48.1226,48.1293,22800.0
2012-03-23 12:00:00,72.5,72.54,72.37,72.39,16600.0,48.1359,48.1625,48.0496,48.0629,16600.0
2012-03-23 12:05:00,72.39,72.41,72.27,72.28,30900.0,48.0629,48.0762,47.9832,47.9898,30900.0
2012-03-23 12:10:00,72.3,72.3,72.2,72.2,28100.0,48.0031,48.0031,47.9367,47.9367,28100.0
2012-03-23 12:15:00,72.2,72.26,72.15,72.15,17800.0,47.9367,47.9766,47.9035,47.9035,17800.0
2012-03-23 12:20:00,72.16,72.34,72.16,72.23,45800.0,47.9102,48.0297,47.9102,47.9566,45800.0
2012-03-23 12:25:00,72.23,72.35,72.21,72.29,75300.0,47.9566,48.0363,47.9434,47.9965,75300.0
2012-03-23 12:30:00,72.31,72.31,72.1,72.14,40900.0,48.0098,48.0098,47.8703,47.8969,40900.0
2012-03-23 12:35:00,72.13,72.14,72.02,72.05,27900.0,47.8903,47.8969,47.8172,47.8371,27900.0
2012-03-23 12:40:00,72.05,72.2,72.04,72.19,19700.0,47.8371,47.9367,47.8305,47.9301,19700.0
2012-03-23 12:45:00,72.17,72.23,72.11,72.2,17600.0,47.9168,47.9566,47.877,47.9367,17600.0
2012-03-23 12:50:00,72.2,72.23,72.07,72.23,17900.0,47.9367,47.9566,47.8504,47.9566,17900.0
2012-03-23 12:55:00,72.21,72.4,72.14,72.29,18000.0,47.9434,48.0695,47.8969,47.9965,18000.0
2012-03-23 13:00:00,72.29,72.33,72.27,72.32,14500.0,47.9965,48.023,47.9832,48.0164,14500.0
2012-03-23 13:05:00,72.32,72.37,72.26,72.29,19100.0,48.0164,48.0496,47.9766,47.9965,19100.0
2012-03-23 13:10:00,72.29,72.31,72.15,72.18,17300.0,47.9965,48.0098,47.9035,47.9235,17300.0
2012-03-23 13:15:00,72.18,72.3,72.17,72.24,19400.0,47.9235,48.0031,47.9168,47.9633,19400.0
2012-03-23 13:20:00,72.25,72.37,72.25,72.33,22500.0,47.9699,48.0496,47.9699,48.023,22500.0
2012-03-23 13:25:00,72.33,72.43,72.33,72.4,14100.0,48.023,48.0894,48.023,48.0695,14100.0
2012-03-23 13:30:00,72.41,72.46,72.31,72.33,17500.0,48.0762,48.1094,48.0098,48.023,17500.0
2012-03-23 13:35:00,72.33,72.38,72.29,72.34,59100.0,48.023,48.0562,47.9965,48.0297,59100.0
2012-03-23 13:40:00,72.34,72.38,72.31,72.35,16900.0,48.0297,48.0562,48.0098,48.0363,16900.0
2012-03-23 13:45:00,72.34,72.4,72.32,72.38,21700.0,48.0297,48.0695,48.0164,48.0562,21700.0
2012-03-23 13:50:00,72.38,72.39,72.3,72.31,14700.0,48.0562,48.0629,48.0031,48.0098,14700.0
2012-03-23 13:55:00,72.31,72.31,72.24,72.26,19300.0,48.0098,48.0098,47.9633,47.9766,19300.0
2012-03-23 14:00:00,72.26,72.26,72.22,72.24,19500.0,47.9766,47.9766,47.95,47.9633,19500.0
2012-03-23 14:05:00,72.24,72.27,72.19,72.19,29500.0,47.9633,47.9832,47.9301,47.9301,29500.0
2012-03-23 14:10:00,72.2,72.25,72.17,72.23,26000.0,47.9367,47.9699,47.9168,47.9566,26000.0
2012-03-23 14:15:00,72.23,72.28,72.2,72.21,30700.0,47.9566,47.9898,47.9367,47.9434,30700.0
2012-03-23 14:20:00,72.2,72.24,72.14,72.24,45900.0,47.9367,47.9633,47.8969,47.9633,45900.0
2012-03-23 14:25:00,72.25,72.25,72.18,72.19,15000.0,47.9699,47.9699,47.9235,47.9301,15000.0
2012-03-23 14:30:00,72.18,72.19,72.11,72.12,20000.0,47.9235,47.9301,47.877,47.8836,20000.0
2012-03-23 14:35:00,72.12,72.17,72.08,72.1,56000.0,47.8836,47.9168,47.8571,47.8703,56000.0
2012-03-23 14:40:00,72.09,72.17,72.09,72.12,18500.0,47.8637,47.9168,47.8637,47.8836,18500.0
2012-03-23 14:45:00,72.13,72.28,72.12,72.28,28400.0,47.8903,47.9898,47.8836,47.9898,28400.0
2012-03-23 14:50:00,72.28,72.3,72.23,72.23,24600.0,47.9898,48.0031,47.9566,47.9566,24600.0
2012-03-23 14:55:00,72.23,72.27,72.19,72.25,56300.0,47.9566,47.9832,47.9301,47.9699,56300.0
2012-03-23 15:00:00,72.26,72.31,72.18,72.18,18700.0,47.9766,48.0098,47.9235,47.9235,18700.0
2012-03-23 15:05:00,72.17,72.29,72.16,72.23,13800.0,47.9168,47.9965,47.9102,47.9566,13800.0
2012-03-23 15:10:00,72.24,72.25,72.12,72.17,37100.0,47.9633,47.9699,47.8836,47.9168,37100.0
2012-03-23 15:15:00,72.17,72.2,72.1,72.18,31100.0,47.9168,47.9367,47.8703,47.9235,31100.0
2012-03-23 15:20:00,72.16,72.2,72.08,72.08,20800.0,47.9102,47.9367,47.8571,47.8571,20800.0
2012-03-23 15:25:00,72.08,72.16,72.06,72.11,18100.0,47.8571,47.9102,47.8438,47.877,18100.0
2012-03-23 15:30:00,72.1,72.16,72.08,72.11,28700.0,47.8703,47.9102,47.8571,47.877,28700.0
2012-03-23 15:35:00,72.1,72.13,72.0,72.11,32900.0,47.8703,47.8903,47.8039,47.877,32900.0
2012-03-23 15:40:00,72.12,72.13,72.02,72.02,35600.0,47.8836,47.8903,47.8172,47.8172,35600.0
2012-03-23 15:45:00,72.01,72.1,71.96,72.02,51000.0,47.8106,47.8703,47.7774,47.8172,51000.0
2012-03-23 15:50:00,72.02,72.07,71.99,72.01,69200.0,47.8172,47.8504,47.7973,47.8106,69200.0
2012-03-23 15:55:00,72.01,72.14,71.96,72.04,173800.0,47.8106,47.8969,47.7774,47.8305,173800.0
2012-03-26 09:30:00,72.62,72.95,72.62,72.85,77700.0,48.2156,48.4347,48.2156,48.3683,77700.0
2012-03-26 09:35:00,72.85,72.86,72.66,72.73,69200.0,48.3683,48.3749,48.2421,48.2886,69200.0
2012-03-26 09:40:00,72.73,72.73,72.06,72.23,72900.0,48.2886,48.2886,47.8438,47.9566,72900.0
2012-03-26 09:45:00,72.22,72.46,72.16,72.42,41300.0,47.95,48.1094,47.9102,48.0828,41300.0
2012-03-26 09:50:00,72.43,72.51,72.31,72.34,41000.0,48.0894,48.1426,48.0098,48.0297,41000.0
2012-03-26 09:55:00,72.31,72.4,72.2,72.37,49800.0,48.0098,48.0695,47.9367,48.0496,49800.0
2012-03-26 10:00:00,72.36,72.38,72.16,72.18,62500.0,48.043,48.0562,47.9102,47.9235,62500.0
2012-03-26 10:05:00,72.2,72.32,72.18,72.25,77900.0,47.9367,48.0164,47.9235,47.9699,77900.0
2012-03-26 10:10:00,72.26,72.36,72.26,72.3,27700.0,47.9766,48.043,47.9766,48.0031,27700.0
2012-03-26 10:15:00,72.32,72.53,72.32,72.48,27000.0,48.0164,48.1558,48.0164,48.1226,27000.0
2012-03-26 10:20:00,72.49,72.54,72.42,72.43,18400.0,48.1293,48.1625,48.0828,48.0894,18400.0
2012-03-26 10:25:00,72.41,72.43,72.26,72.31,29200.0,48.0762,48.0894,47.9766,48.0098,29200.0
2012-03-26 10:30:00,72.29,72.41,72.25,72.38,82000.0,47.9965,48.0762,47.9699,48.0562,82000.0
2012-03-26 10:35:00,72.38,72.42,72.35,72.38,28000.0,48.0562,48.0828,48.0363,48.0562,28000.0
2012-03-26 10:40:00,72.38,72.44,72.34,72.42,22300.0,48.0562,48.0961,48.0297,48.0828,22300.0
2012-03-26 10:45:00,72.42,72.51,72.4,72.49,20700.0,48.0828,48.1426,48.0695,48.1293,20700.0
2012-03-26 10:50:00,72.51,72.53,72.46,72.46,20200.0,48.1426,48.1558,48.1094,48.1094,20200.0
2012-03-26 10:55:00,72.45,72.48,72.42,72.48,18300.0,48.1027,48.1226,48.0828,48.1226,18300.0
2012-03-26 11:00:00,72.49,72.49,72.37,72.4,27900.0,48.1293,48.1293,48.0496,48.0695,27900.0
2012-03-26 11:05:00,72.39,72.39,72.35,72.35,32000.0,48.0629,48.0629,48.0363,48.0363,32000.0
2012-03-26 11:10:00,72.34,72.35,72.3,72.32,27500.0,48.0297,48.0363,48.0031,48.0164,27500.0
2012-03-26 11:15:00,72.32,72.33,72.26,72.26,21200.0,48.0164,48.023,47.9766,47.9766,21200.0
2012-03-26 11:20:00,72.27,72.36,72.27,72.35,14400.0,47.9832,48.043,47.9832,48.0363,14400.0
2012-03-26 11:25:00,72.34,72.35,72.28,72.29,15500.0,48.0297,48.0363,47.9898,47.9965,15500.0
2012-03-26 11:30:00,72.28,72.39,72.28,72.39,9800.0,47.9898,48.0629,47.9898,48.0629,9800.0
2012-03-26 11:35:00,72.39,72.4,72.33,72.36,33400.0,48.0629,48.0695,48.023,48.043,33400.0
2012-03-26 11:40:00,72.36,72.46,72.35,72.45,15600.0,48.043,48.1094,48.0363,48.1027,15600.0
2012-03-26 11:45:00,72.43,72.44,72.37,72.41,14000.0,48.0894,48.0961,48.0496,48.0762,14000.0
2012-03-26 11:50:00,72.42,72.48,72.42,72.42,28000.0,48.0828,48.1226,48.0828,48.0828,28000.0
2012-03-26 11:55:00,72.4,72.47,72.4,72.42,26500.0,48.0695,48.116,48.0695,48.0828,26500.0
2012-03-26 12:00:00,72.42,72.43,72.38,72.43,28000.0,48.0828,48.0894,48.0562,48.0894,28000.0
2012-03-26 12:05:00,72.43,72.49,72.42,72.49,30000.0,48.0894,48.1293,48.0828,48.1293,30000.0
2012-03-26 12:10:00,72.48,72.53,72.45,72.46,39400.0,48.1226,48.1558,48.1027,48.1094,39400.0
2012-03-26 12:15:00,72.46,72.47,72.42,72.45,33000.0,48.1094,48.116,48.0828,48.1027,33000.0
2012-03-26 12:20:00,72.45,72.5,72.42,72.43,49500.0,48.1027,48.1359,48.0828,48.0894,49500.0
2012-03-26 12:25:00,72.43,72.46,72.35,72.44,28700.0,48.0894,48.1094,48.0363,48.0961,28700.0
2012-03-26 12:30:00,72.44,72.45,72.38,72.43,40500.0,48.0961,48.1027,48.0562,48.0894,40500.0
2012-03-26 12:35:00,72.43,72.45,72.39,72.39,22600.0,48.0894,48.1027,48.0629,48.0629,22600.0
2012-03-26 12:40:00,72.39,72.4,72.3,72.36,23100.0,48.0629,48.0695,48.0031,48.043,23100.0
2012-03-26 12:45:00,72.35,72.37,72.3,72.37,19100.0,48.0363,48.0496,48.0031,48.0496,19100.0
2012-03-26 12:50:00,72.37,72.37,72.32,72.35,18200.0,48.0496,48.0496,48.0164,48.0363,18200.0
2012-03-26 12:55:00,72.35,72.35,72.31,72.35,18700.0,48.0363,48.0363,48.0098,48.0363,18700.0
2012-03-26 13:00:00,72.34,72.37,72.3,72.36,16700.0,48.0297,48.0496,48.0031,48.043,16700.0
2012-03-26 13:05:00,72.36,72.47,72.36,72.47,18900.0,48.043,48.116,48.043,48.116,18900.0
2012-03-26 13:10:00,72.46,72.5,72.45,72.45,22200.0,48.1094,48.1359,48.1027,48.1027,22200.0
2012-03-26 13:15:00,72.45,72.51,72.43,72.43,17100.0,48.1027,48.1426,48.0894,48.0894,17100.0
2012-03-26 13:20:00,72.44,72.45,72.4,72.43,13200.0,48.0961,48.1027,48.0695,48.0894,13200.0
2012-03-26 13:25:00,72.44,72.5,72.44,72.45,25900.0,48.0961,48.1359,48.0961,48.1027,25900.0
2012-03-26 13:30:00,72.46,72.5,72.45,72.5,23300.0,48.1094,48.1359,48.1027,48.1359,23300.0
2012-03-26 13:35:00,72.49,72.52,72.45,72.46,39600.0,48.1293,48.1492,48.1027,48.1094,39600.0
2012-03-26 13:40:00,72.47,72.48,72.43,72.44,18400.0,48.116,48.1226,48.0894,48.0961,18400.0
2012-03-26 13:45:00,72.43,72.46,72.4,72.4,19800.0,48.0894,48.1094,48.0695,48.0695,19800.0
2012-03-26 13:50:00,72.41,72.42,72.4,72.4,20000.0,48.0762,48.0828,48.0695,48.0695,20000.0
2012-03-26 13:55:00,72.4,72.48,72.38,72.48,50800.0,48.0695,48.1226,48.0562,48.1226,50800.0
2012-03-26 14:00:00,72.47,72.49,72.4,72.44,37200.0,48.116,48.1293,48.0695,48.0961,37200.0
2012-03-26 14:05:00,72.45,72.55,72.42,72.53,40400.0,48.1027,48.1691,48.0828,48.1558,40400.0
2012-03-26 14:10:00,72.54,72.59,72.5,72.58,17200.0,48.1625,48.1957,48.1359,48.189,17200.0
2012-03-26 14:15:00,72.57,72.59,72.52,72.55,12100.0,48.1824,48.1957,48.1492,48.1691,12100.0
2012-03-26 14:20:00,72.56,72.63,72.53,72.61,14100.0,48.1758,48.2222,48.1558,48.2089,14100.0
2012-03-26 14:25:00,72.61,72.62,72.51,72.56,21400.0,48.2089,48.2156,48.1426,48.1758,21400.0
2012-03-26 14:30:00,72.56,72.63,72.56,72.56,24100.0,48.1758,48.2222,48.1758,48.1758,24100.0
2012-03-26 14:35:00,72.57,72.57,72.44,72.45,19700.0,48.1824,48.1824,48.0961,48.1027,19700.0
2012-03-26 14:40:00,72.45,72.55,72.45,72.5,35500.0,48.1027,48.1691,48.1027,48.1359,35500.0
2012-03-26 14:45:00,72.5,72.54,72.46,72.51,16200.0,48.1359,48.1625,48.1094,48.1426,16200.0
2012-03-26 14:50:00,72.52,72.59,72.51,72.59,14800.0,48.1492,48.1957,48.1426,48.1957,14800.0
2012-03-26 14:55:00,72.59,72.67,72.57,72.6,36200.0,48.1957,48.2488,48.1824,48.2023,36200.0
2012-03-26 15:00:00,72.59,72.74,72.53,72.74,83100.0,48.1957,48.2953,48.1558,48.2953,83100.0
2012-03-26 15:05:00,72.73,72.86,72.72,72.8,51600.0,48.2886,48.3749,48.282,48.3351,51600.0
2012-03-26 15:10:00,72.81,72.84,72.77,72.77,37200.0,48.3417,48.3617,48.3152,48.3152,37200.0
2012-03-26 15:15:00,72.76,72.77,72.73,72.73,42300.0,48.3085,48.3152,48.2886,48.2886,42300.0
2012-03-26 15:20:00,72.73,72.75,72.64,72.71,34200.0,48.2886,48.3019,48.2289,48.2753,34200.0
2012-03-26 15:25:00,72.72,72.72,72.67,72.71,48800.0,48.282,48.282,48.2488,48.2753,48800.0
2012-03-26 15:30:00,72.69,72.71,72.61,72.62,39900.0,48.2621,48.2753,48.2089,48.2156,39900.0
2012-03-26 15:35:00,72.62,72.63,72.57,72.58,52700.0,48.2156,48.2222,48.1824,48.189,52700.0
2012-03-26 15:40:00,72.59,72.6,72.53,72.56,45900.0,48.1957,48.2023,48.1558,48.1758,45900.0
2012-03-26 15:45:00,72.56,72.64,72.54,72.61,113600.0,48.1758,48.2289,48.1625,48.2089,113600.0
2012-03-26 15:50:00,72.62,72.67,72.58,72.6,57100.0,48.2156,48.2488,48.189,48.2023,57100.0
2012-03-26 15:55:00,72.61,72.68,72.57,72.65,131300.0,48.2089,48.2554,48.1824,48.2355,131300.0
2012-03-27 09:30:00,72.52,72.6,72.38,72.41,134500.0,48.1492,48.2023,48.0562,48.0762,134500.0
2012-03-27 09:35:00,72.41,72.41,72.0,72.01,70500.0,48.0762,48.0762,47.8039,47.8106,70500.0
2012-03-27 09:40:00,72.02,72.05,71.8,71.86,60200.0,47.8172,47.8371,47.6712,47.711,60200.0
2012-03-27 09:45:00,71.87,72.13,71.84,72.13,88500.0,47.7176,47.8903,47.6977,47.8903,88500.0
2012-03-27 09:50:00,72.12,72.23,71.87,71.93,56500.0,47.8836,47.9566,47.7176,47.7575,56500.0
2012-03-27 09:55:00,71.93,72.03,71.93,72.0,51800.0,47.7575,47.8239,47.7575,47.8039,51800.0
2012-03-27 10:00:00,71.98,72.0,71.82,71.86,56100.0,47.7907,47.8039,47.6844,47.711,56100.0
2012-03-27 10:05:00,71.87,71.93,71.8,71.8,45900.0,47.7176,47.7575,47.6712,47.6712,45900.0
2012-03-27 10:10:00,71.81,71.85,71.74,71.78,31000.0,47.6778,47.7044,47.6313,47.6579,31000.0
2012-03-27 10:15:00,71.79,71.94,71.79,71.9,36900.0,47.6645,47.7641,47.6645,47.7375,36900.0
2012-03-27 10:20:00,71.9,71.93,71.81,71.9,34400.0,47.7375,47.7575,47.6778,47.7375,34400.0
2012-03-27 10:25:00,71.93,71.96,71.85,71.87,61000.0,47.7575,47.7774,47.7044,47.7176,61000.0
2012-03-27 10:30:00,71.88,71.92,71.8,71.82,57100.0,47.7243,47.7508,47.6712,47.6844,57100.0
2012-03-27 10:35:00,71.82,71.84,71.71,71.71,67200.0,47.6844,47.6977,47.6114,47.6114,67200.0
2012-03-27 10:40:00,71.71,71.72,71.5,71.51,51000.0,47.6114,47.618,47.472,47.4786,51000.0
2012-03-27 10:45:00,71.5,71.58,71.5,71.51,16000.0,47.472,47.5251,47.472,47.4786,16000.0
2012-03-27 10:50:00,71.52,71.52,71.37,71.42,34800.0,47.4852,47.4852,47.3857,47.4189,34800.0
2012-03-27 10:55:00,71.42,71.47,71.37,71.4,22400.0,47.4189,47.4521,47.3857,47.4056,22400.0
2012-03-27 11:00:00,71.42,71.47,71.38,71.38,8600.0,47.4189,47.4521,47.3923,47.3923,8600.0
2012-03-27 11:05:00,71.38,71.43,71.3,71.36,32100.0,47.3923,47.4255,47.3392,47.379,32100.0
2012-03-27 11:10:00,71.36,71.43,71.3,71.43,20000.0,47.379,47.4255,47.3392,47.4255,20000.0
2012-03-27 11:15:00,71.44,71.52,71.37,71.46,19200.0,47.4321,47.4852,47.3857,47.4454,19200.0
2012-03-27 11:20:00,71.48,71.57,71.46,71.53,29500.0,47.4587,47.5184,47.4454,47.4919,29500.0
2012-03-27 11:25:00,71.54,71.62,71.51,71.57,57000.0,47.4985,47.5516,47.4786,47.5184,57000.0
2012-03-27 11:30:00,71.57,71.7,71.57,71.69,29800.0,47.5184,47.6048,47.5184,47.5981,29800.0
2012-03-27 11:35:00,71.69,71.69,71.59,71.63,17900.0,47.5981,47.5981,47.5317,47.5583,17900.0
2012-03-27 11:40:00,71.65,71.66,71.55,71.65,27000.0,47.5716,47.5782,47.5052,47.5716,27000.0
2012-03-27 11:45:00,71.65,71.65,71.57,71.59,18700.0,47.5716,47.5716,47.5184,47.5317,18700.0
2012-03-27 11:50:00,71.6,71.74,71.59,71.72,35700.0,47.5384,47.6313,47.5317,47.618,35700.0
2012-03-27 11:55:00,71.72,71.73,71.67,71.7,25700.0,47.618,47.6247,47.5848,47.6048,25700.0
2012-03-27 12:00:00,71.7,71.75,71.7,71.73,15700.0,47.6048,47.638,47.6048,47.6247,15700.0
2012-03-27 12:05:00,71.71,71.71,71.63,71.63,18100.0,47.6114,47.6114,47.5583,47.5583,18100.0
2012-03-27 12:10:00,71.65,71.67,71.57,71.63,15900.0,47.5716,47.5848,47.5184,47.5583,15900.0
2012-03-27 12:15:00,71.64,71.67,71.62,71.65,12400.0,47.5649,47.5848,47.5516,47.5716,12400.0
2012-03-27 12:20:00,71.64,71.68,71.63,71.65,10800.0,47.5649,47.5915,47.5583,47.5716,10800.0
2012-03-27 12:25:00,71.64,71.66,71.61,71.62,8700.0,47.5649,47.5782,47.545,47.5516,8700.0
2012-03-27 12:30:00,71.61,71.66,71.6,71.64,16900.0,47.545,47.5782,47.5384,47.5649,16900.0
2012-03-27 12:35:00,71.64,71.68,71.6,71.63,30400.0,47.5649,47.5915,47.5384,47.5583,30400.0
2012-03-27 12:40:00,71.65,71.65,71.6,71.6,21200.0,47.5716,47.5716,47.5384,47.5384,21200.0
2012-03-27 12:45:00,71.61,71.62,71.55,71.59,28900.0,47.545,47.5516,47.5052,47.5317,28900.0
2012-03-27 12:50:00,71.57,71.66,71.57,71.61,48900.0,47.5184,47.5782,47.5184,47.545,48900.0
2012-03-27 12:55:00,71.61,71.64,71.59,71.63,17300.0,47.545,47.5649,47.5317,47.5583,17300.0
2012-03-27 13:00:00,71.6,71.68,71.6,71.63,17600.0,47.5384,47.5915,47.5384,47.5583,17600.0
2012-03-27 13:05:00,71.64,71.64,71.56,71.59,13800.0,47.5649,47.5649,47.5118,47.5317,13800.0
2012-03-27 13:10:00,71.58,71.59,71.56,71.59,8500.0,47.5251,47.5317,47.5118,47.5317,8500.0
2012-03-27 13:15:00,71.59,71.6,71.5,71.51,20000.0,47.5317,47.5384,47.472,47.4786,20000.0
2012-03-27 13:20:00,71.51,71.54,71.5,71.51,11800.0,47.4786,47.4985,47.472,47.4786,11800.0
2012-03-27 13:25:00,71.51,71.52,71.45,71.52,19800.0,47.4786,47.4852,47.4388,47.4852,19800.0
2012-03-27 13:30:00,71.52,71.53,71.41,71.48,13500.0,47.4852,47.4919,47.4122,47.4587,13500.0
2012-03-27 13:35:00,71.48,71.48,71.4,71.42,19200.0,47.4587,47.4587,47.4056,47.4189,19200.0
2012-03-27 13:40:00,71.44,71.44,71.38,71.38,29000.0,47.4321,47.4321,47.3923,47.3923,29000.0
2012-03-27 13:45:00,71.38,71.46,71.33,71.4,23500.0,47.3923,47.4454,47.3591,47.4056,23500.0
2012-03-27 13:50:00,71.4,71.47,71.38,71.43,16000.0,47.4056,47.4521,47.3923,47.4255,16000.0
2012-03-27 13:55:00,71.42,71.48,71.37,71.47,11500.0,47.4189,47.4587,47.3857,47.4521,11500.0
2012-03-27 14:00:00,71.46,71.48,71.41,71.47,22500.0,47.4454,47.4587,47.4122,47.4521,22500.0
2012-03-27 14:05:00,71.47,71.56,71.44,71.55,23600.0,47.4521,47.5118,47.4321,47.5052,23600.0
2012-03-27 14:10:00,71.54,71.64,71.54,71.58,40300.0,47.4985,47.5649,47.4985,47.5251,40300.0
2012-03-27 14:15:00,71.6,71.62,71.53,71.59,14600.0,47.5384,47.5516,47.4919,47.5317,14600.0
2012-03-27 14:20:00,71.57,71.74,71.56,71.74,69900.0,47.5184,47.6313,47.5118,47.6313,69900.0
2012-03-27 14:25:00,71.74,71.81,71.71,71.77,35500.0,47.6313,47.6778,47.6114,47.6512,35500.0
2012-03-27 14:30:00,71.79,71.84,71.76,71.84,23100.0,47.6645,47.6977,47.6446,47.6977,23100.0
2012-03-27 14:35:00,71.83,71.85,71.75,71.82,13400.0,47.6911,47.7044,47.638,47.6844,13400.0
2012-03-27 14:40:00,71.82,71.97,71.8,71.97,28800.0,47.6844,47.784,47.6712,47.784,28800.0
2012-03-27 14:45:00,71.97,71.98,71.91,71.91,28600.0,47.784,47.7907,47.7442,47.7442,28600.0
2012-03-27 14:50:00,71.91,71.92,71.81,71.82,27700.0,47.7442,47.7508,47.6778,47.6844,27700.0
2012-03-27 14:55:00,71.81,71.83,71.78,71.78,25200.0,47.6778,47.6911,47.6579,47.6579,25200.0
2012-03-27 15:00:00,71.79,71.8,71.76,71.79,40400.0,47.6645,47.6712,47.6446,47.6645,40400.0
2012-03-27 15:05:00,71.8,71.81,71.75,71.78,43200.0,47.6712,47.6778,47.638,47.6579,43200.0
2012-03-27 15:10:00,71.78,71.79,71.7,71.73,32200.0,47.6579,47.6645,47.6048,47.6247,32200.0
2012-03-27 15:15:00,71.73,71.73,71.6,71.64,28800.0,47.6247,47.6247,47.5384,47.5649,28800.0
2012-03-27 15:20:00,71.65,71.65,71.48,71.5,49100.0,47.5716,47.5716,47.4587,47.472,49100.0
2012-03-27 15:25:00,71.5,71.51,71.39,71.39,46500.0,47.472,47.4786,47.3989,47.3989,46500.0
2012-03-27 15:30:00,71.4,71.49,71.39,71.44,52700.0,47.4056,47.4653,47.3989,47.4321,52700.0
2012-03-27 15:35:00,71.46,71.46,71.36,71.39,43700.0,47.4454,47.4454,47.379,47.3989,43700.0
2012-03-27 15:40:00,71.4,71.4,71.3,71.34,62500.0,47.4056,47.4056,47.3392,47.3657,62500.0
2012-03-27 15:45:00,71.34,71.34,71.18,71.23,91900.0,47.3657,47.3657,47.2595,47.2927,91900.0
2012-03-27 15:50:00,71.22,71.23,71.16,71.21,98000.0,47.2861,47.2927,47.2462,47.2794,98000.0
2012-03-27 15:55:00,71.21,71.22,71.13,71.18,104000.0,47.2794,47.2861,47.2263,47.2595,104000.0
2012-03-28 09:30:00,70.96,71.23,70.79,71.04,111500.0,47.1134,47.2927,47.0006,47.1666,111500.0
2012-03-28 09:35:00,71.02,71.49,70.98,71.47,81400.0,47.1533,47.4653,47.1267,47.4521,81400.0
2012-03-28 09:40:00,71.47,71.5,71.07,71.08,57400.0,47.4521,47.472,47.1865,47.1931,57400.0
2012-03-28 09:45:00,71.1,71.29,71.08,71.21,61200.0,47.2064,47.3325,47.1931,47.2794,61200.0
2012-03-28 09:50:00,71.2,71.26,71.08,71.17,44400.0,47.2728,47.3126,47.1931,47.2529,44400.0
2012-03-28 09:55:00,71.2,71.25,71.01,71.06,34800.0,47.2728,47.306,47.1466,47.1798,34800.0
2012-03-28 10:00:00,71.06,71.4,71.06,71.32,42600.0,47.1798,47.4056,47.1798,47.3525,42600.0
2012-03-28 10:05:00,71.32,71.33,71.17,71.22,58200.0,47.3525,47.3591,47.2529,47.2861,58200.0
2012-03-28 10:10:00,71.23,71.43,71.16,71.41,49900.0,47.2927,47.4255,47.2462,47.4122,49900.0
2012-03-28 10:15:00,71.42,71.44,71.06,71.09,39800.0,47.4189,47.4321,47.1798,47.1998,39800.0
2012-03-28 10:20:00,71.09,71.19,71.01,71.17,27100.0,47.1998,47.2661,47.1466,47.2529,27100.0
2012-03-28 10:25:00,71.17,71.28,71.05,71.2,45500.0,47.2529,47.3259,47.1732,47.2728,45500.0
2012-03-28 10:30:00,71.19,71.2,70.84,70.87,60000.0,47.2661,47.2728,47.0338,47.0537,60000.0
2012-03-28 10:35:00,70.86,70.86,70.75,70.83,62500.0,47.047,47.047,46.974,47.0271,62500.0
2012-03-28 10:40:00,70.82,70.83,70.62,70.73,73000.0,47.0205,47.0271,46.8877,46.9607,73000.0
2012-03-28 10:45:00,70.75,70.78,70.5,70.51,29700.0,46.974,46.9939,46.808,46.8147,29700.0
2012-03-28 10:50:00,70.51,70.64,70.48,70.64,39600.0,46.8147,46.901,46.7947,46.901,39600.0
2012-03-28 10:55:00,70.65,70.72,70.61,70.69,39300.0,46.9076,46.9541,46.8811,46.9342,39300.0
2012-03-28 11:00:00,70.69,70.76,70.57,70.6,69400.0,46.9342,46.9807,46.8545,46.8744,69400.0
2012-03-28 11:05:00,70.59,70.76,70.58,70.71,28900.0,46.8678,46.9807,46.8611,46.9475,28900.0
2012-03-28 11:10:00,70.72,70.77,70.67,70.69,45200.0,46.9541,46.9873,46.9209,46.9342,45200.0
2012-03-28 11:15:00,70.66,70.68,70.6,70.61,23000.0,46.9143,46.9275,46.8744,46.8811,23000.0
2012-03-28 11:20:00,70.61,70.64,70.57,70.62,18500.0,46.8811,46.901,46.8545,46.8877,18500.0
2012-03-28 11:25:00,70.63,70.77,70.63,70.68,31700.0,46.8943,46.9873,46.8943,46.9275,31700.0
2012-03-28 11:30:00,70.69,70.81,70.65,70.79,42900.0,46.9342,47.0138,46.9076,47.0006,42900.0
2012-03-28 11:35:00,70.77,70.84,70.71,70.83,51500.0,46.9873,47.0338,46.9475,47.0271,51500.0
2012-03-28 11:40:00,70.83,70.88,70.8,70.84,69900.0,47.0271,47.0603,47.0072,47.0338,69900.0
2012-03-28 11:45:00,70.84,70.88,70.75,70.77,97600.0,47.0338,47.0603,46.974,46.9873,97600.0
2012-03-28 11:50:00,70.77,70.78,70.51,70.51,58900.0,46.9873,46.9939,46.8147,46.8147,58900.0
2012-03-28 11:55:00,70.52,70.66,70.44,70.63,86700.0,46.8213,46.9143,46.7682,46.8943,86700.0
2012-03-28 12:00:00,70.64,70.68,70.61,70.64,24300.0,46.901,46.9275,46.8811,46.901,24300.0
2012-03-28 12:05:00,70.65,70.75,70.65,70.73,44100.0,46.9076,46.974,46.9076,46.9607,44100.0
2012-03-28 12:10:00,70.73,70.74,70.61,70.62,31000.0,46.9607,46.9674,46.8811,46.8877,31000.0
2012-03-28 12:15:00,70.6,70.8,70.6,70.78,78900.0,46.8744,47.0072,46.8744,46.9939,78900.0
2012-03-28 12:20:00,70.79,70.81,70.75,70.75,22700.0,47.0006,47.0138,46.974,46.974,22700.0
2012-03-28 12:25:00,70.75,70.82,70.74,70.78,18900.0,46.974,47.0205,46.9674,46.9939,18900.0
2012-03-28 12:30:00,70.77,70.82,70.73,70.81,57600.0,46.9873,47.0205,46.9607,47.0138,57600.0
2012-03-28 12:35:00,70.83,70.85,70.73,70.75,44700.0,47.0271,47.0404,46.9607,46.974,44700.0
2012-03-28 12:40:00,70.75,70.81,70.74,70.75,19700.0,46.974,47.0138,46.9674,46.974,19700.0
2012-03-28 12:45:00,70.76,70.84,70.74,70.84,16800.0,46.9807,47.0338,46.9674,47.0338,16800.0
2012-03-28 12:50:00,70.83,70.83,70.73,70.75,32200.0,47.0271,47.0271,46.9607,46.974,32200.0
2012-03-28 12:55:00,70.76,70.86,70.74,70.81,18100.0,46.9807,47.047,46.9674,47.0138,18100.0
2012-03-28 13:00:00,70.81,70.87,70.81,70.86,19500.0,47.0138,47.0537,47.0138,47.047,19500.0
2012-03-28 13:05:00,70.85,70.88,70.82,70.82,26000.0,47.0404,47.0603,47.0205,47.0205,26000.0
2012-03-28 13:10:00,70.82,70.87,70.8,70.86,29800.0,47.0205,47.0537,47.0072,47.047,29800.0
2012-03-28 13:15:00,70.86,70.95,70.84,70.92,24800.0,47.047,47.1068,47.0338,47.0869,24800.0
2012-03-28 13:20:00,70.93,70.95,70.83,70.85,24400.0,47.0935,47.1068,47.0271,47.0404,24400.0
2012-03-28 13:25:00,70.87,70.92,70.85,70.9,14800.0,47.0537,47.0869,47.0404,47.0736,14800.0
2012-03-28 13:30:00,70.9,70.92,70.82,70.85,17900.0,47.0736,47.0869,47.0205,47.0404,17900.0
2012-03-28 13:35:00,70.85,70.89,70.8,70.88,18700.0,47.0404,47.067,47.0072,47.0603,18700.0
2012-03-28 13:40:00,70.87,70.93,70.87,70.88,18700.0,47.0537,47.0935,47.0537,47.0603,18700.0
2012-03-28 13:45:00,70.9,70.9,70.77,70.79,22100.0,47.0736,47.0736,46.9873,47.0006,22100.0
2012-03-28 13:50:00,70.78,70.94,70.77,70.93,45900.0,46.9939,47.1002,46.9873,47.0935,45900.0
2012-03-28 13:55:00,70.91,70.98,70.88,70.96,18200.0,47.0802,47.1267,47.0603,47.1134,18200.0
2012-03-28 14:00:00,70.96,70.98,70.81,70.81,42300.0,47.1134,47.1267,47.0138,47.0138,42300.0
2012-03-28 14:05:00,70.82,70.84,70.72,70.73,40200.0,47.0205,47.0338,46.9541,46.9607,40200.0
2012-03-28 14:10:00,70.71,70.76,70.63,70.76,35200.0,46.9475,46.9807,46.8943,46.9807,35200.0
2012-03-28 14:15:00,70.76,70.86,70.76,70.83,18300.0,46.9807,47.047,46.9807,47.0271,18300.0
2012-03-28 14:20:00,70.82,70.84,70.77,70.77,13000.0,47.0205,47.0338,46.9873,46.9873,13000.0
2012-03-28 14:25:00,70.77,70.84,70.75,70.79,23800.0,46.9873,47.0338,46.974,47.0006,23800.0
2012-03-28 14:30:00,70.79,70.82,70.74,70.81,28700.0,47.0006,47.0205,46.9674,47.0138,28700.0
2012-03-28 14:35:00,70.8,70.98,70.8,70.91,29400.0,47.0072,47.1267,47.0072,47.0802,29400.0
2012-03-28 14:40:00,70.91,71.0,70.91,70.98,22300.0,47.0802,47.14,47.0802,47.1267,22300.0
2012-03-28 14:45:00,70.98,71.08,70.96,71.02,15000.0,47.1267,47.1931,47.1134,47.1533,15000.0
2012-03-28 14:50:00,71.03,71.06,70.99,71.01,20700.0,47.1599,47.1798,47.1334,47.1466,20700.0
2012-03-28 14:55:00,71.01,71.09,70.99,71.09,24500.0,47.1466,47.1998,47.1334,47.1998,24500.0
2012-03-28 15:00:00,71.07,71.18,71.07,71.08,50500.0,47.1865,47.2595,47.1865,47.1931,50500.0
2012-03-28 15:05:00,71.07,71.09,71.02,71.02,49200.0,47.1865,47.1998,47.1533,47.1533,49200.0
2012-03-28 15:10:00,71.02,71.03,70.89,70.91,48200.0,47.1533,47.1599,47.067,47.0802,48200.0
2012-03-28 15:15:00,70.9,70.92,70.81,70.81,39600.0,47.0736,47.0869,47.0138,47.0138,39600.0
2012-03-28 15:20:00,70.81,70.9,70.73,70.9,51000.0,47.0138,47.0736,46.9607,47.0736,51000.0
2012-03-28 15:25:00,70.89,70.9,70.82,70.85,151300.0,47.067,47.0736,47.0205,47.0404,151300.0
2012-03-28 15:30:00,70.84,70.89,70.8,70.86,36600.0,47.0338,47.067,47.0072,47.047,36600.0
2012-03-28 15:35:00,70.86,70.87,70.73,70.83,42500.0,47.047,47.0537,46.9607,47.0271,42500.0
2012-03-28 15:40:00,70.84,70.99,70.8,70.99,47400.0,47.0338,47.1334,47.0072,47.1334,47400.0
2012-03-28 15:45:00,71.0,71.09,70.96,71.03,70700.0,47.14,47.1998,47.1134,47.1599,70700.0
2012-03-28 15:50:00,71.01,71.03,70.87,70.9,53200.0,47.1466,47.1599,47.0537,47.0736,53200.0
2012-03-28 15:55:00,70.91,71.06,70.91,71.04,97300.0,47.0802,47.1798,47.0802,47.1666,97300.0
2012-03-29 09:30:00,70.65,70.69,70.47,70.61,67400.0,46.9076,46.9342,46.7881,46.8811,67400.0
2012-03-29 09:35:00,70.58,70.94,70.58,70.9,66000.0,46.8611,47.1002,46.8611,47.0736,66000.0
2012-03-29 09:40:00,70.89,70.89,70.44,70.44,46500.0,47.067,47.067,46.7682,46.7682,46500.0
2012-03-29 09:45:00,70.44,70.52,70.36,70.36,41000.0,46.7682,46.8213,46.7151,46.7151,41000.0
2012-03-29 09:50:00,70.36,70.36,69.95,70.1,114700.0,46.7151,46.7151,46.4429,46.5424,114700.0
2012-03-29 09:55:00,70.11,70.15,69.76,69.87,103400.0,46.5491,46.5756,46.3167,46.3897,103400.0
2012-03-29 10:00:00,69.86,70.01,69.75,69.92,87200.0,46.3831,46.4827,46.3101,46.4229,87200.0
2012-03-29 10:05:00,69.93,69.93,69.57,69.66,78300.0,46.4296,46.4296,46.1906,46.2503,78300.0
2012-03-29 10:10:00,69.68,69.68,69.52,69.62,57900.0,46.2636,46.2636,46.1574,46.2238,57900.0
2012-03-29 10:15:00,69.6,69.66,69.52,69.62,48200.0,46.2105,46.2503,46.1574,46.2238,48200.0
2012-03-29 10:20:00,69.63,69.83,69.59,69.8,86400.0,46.2304,46.3632,46.2038,46.3433,86400.0
2012-03-29 10:25:00,69.82,69.84,69.65,69.72,43100.0,46.3565,46.3698,46.2437,46.2902,43100.0
2012-03-29 10:30:00,69.71,69.86,69.6,69.6,75300.0,46.2835,46.3831,46.2105,46.2105,75300.0
2012-03-29 10:35:00,69.6,69.7,69.59,69.61,44400.0,46.2105,46.2769,46.2038,46.2171,44400.0
2012-03-29 10:40:00,69.6,69.71,69.58,69.68,47400.0,46.2105,46.2835,46.1972,46.2636,47400.0
2012-03-29 10:45:00,69.68,69.75,69.56,69.6,50100.0,46.2636,46.3101,46.1839,46.2105,50100.0
2012-03-29 10:50:00,69.59,69.63,69.56,69.6,26200.0,46.2038,46.2304,46.1839,46.2105,26200.0
2012-03-29 10:55:00,69.61,70.0,69.59,69.95,40600.0,46.2171,46.4761,46.2038,46.4429,40600.0
2012-03-29 11:00:00,69.95,69.96,69.8,69.87,50500.0,46.4429,46.4495,46.3433,46.3897,50500.0
2012-03-29 11:05:00,69.88,69.95,69.84,69.87,22900.0,46.3964,46.4429,46.3698,46.3897,22900.0
2012-03-29 11:10:00,69.89,69.89,69.71,69.75,26100.0,46.403,46.403,46.2835,46.3101,26100.0
2012-03-29 11:15:00,69.75,69.89,69.71,69.71,30600.0,46.3101,46.403,46.2835,46.2835,30600.0
2012-03-29 11:20:00,69.72,69.82,69.69,69.69,27400.0,46.2902,46.3565,46.2702,46.2702,27400.0
2012-03-29 11:25:00,69.7,69.8,69.65,69.65,32700.0,46.2769,46.3433,46.2437,46.2437,32700.0
2012-03-29 11:30:00,69.63,69.71,69.6,69.66,23200.0,46.2304,46.2835,46.2105,46.2503,23200.0
2012-03-29 11:35:00,69.65,69.66,69.56,69.62,26500.0,46.2437,46.2503,46.1839,46.2238,26500.0
2012-03-29 11:40:00,69.64,69.7,69.6,69.6,14600.0,46.237,46.2769,46.2105,46.2105,14600.0
2012-03-29 11:45:00,69.6,69.71,69.59,69.7,15800.0,46.2105,46.2835,46.2038,46.2769,15800.0
2012-03-29 11:50:00,69.7,69.7,69.5,69.51,46700.0,46.2769,46.2769,46.1441,46.1507,46700.0
2012-03-29 11:55:00,69.52,69.58,69.35,69.44,52800.0,46.1574,46.1972,46.0445,46.1042,52800.0
2012-03-29 12:00:00,69.43,69.45,69.37,69.45,48100.0,46.0976,46.1109,46.0578,46.1109,48100.0
2012-03-29 12:05:00,69.45,69.54,69.45,69.51,18700.0,46.1109,46.1706,46.1109,46.1507,18700.0
2012-03-29 12:10:00,69.51,69.51,69.43,69.46,17900.0,46.1507,46.1507,46.0976,46.1175,17900.0
2012-03-29 12:15:00,69.48,69.5,69.44,69.49,13200.0,46.1308,46.1441,46.1042,46.1374,13200.0
2012-03-29 12:20:00,69.51,69.58,69.47,69.58,21100.0,46.1507,46.1972,46.1242,46.1972,21100.0
2012-03-29 12:25:00,69.56,69.6,69.52,69.54,22700.0,46.1839,46.2105,46.1574,46.1706,22700.0
2012-03-29 12:30:00,69.54,69.57,69.5,69.52,16900.0,46.1706,46.1906,46.1441,46.1574,16900.0
2012-03-29 12:35:00,69.5,69.57,69.45,69.55,37900.0,46.1441,46.1906,46.1109,46.1773,37900.0
2012-03-29 12:40:00,69.56,69.6,69.5,69.6,11800.0,46.1839,46.2105,46.1441,46.2105,11800.0
2012-03-29 12:45:00,69.6,69.64,69.56,69.57,18600.0,46.2105,46.237,46.1839,46.1906,18600.0
2012-03-29 12:50:00,69.58,69.7,69.55,69.59,12500.0,46.1972,46.2769,46.1773,46.2038,12500.0
2012-03-29 12:55:00,69.6,69.72,69.59,69.7,13200.0,46.2105,46.2902,46.2038,46.2769,13200.0
2012-03-29 13:00:00,69.69,69.77,69.65,69.75,14600.0,46.2702,46.3233,46.2437,46.3101,14600.0
2012-03-29 13:05:00,69.74,69.81,69.72,69.79,32100.0,46.3034,46.3499,46.2902,46.3366,32100.0
2012-03-29 13:10:00,69.79,69.84,69.72,69.79,26000.0,46.3366,46.3698,46.2902,46.3366,26000.0
2012-03-29 13:15:00,69.8,69.8,69.7,69.71,23700.0,46.3433,46.3433,46.2769,46.2835,23700.0
2012-03-29 13:20:00,69.74,69.86,69.74,69.79,15500.0,46.3034,46.3831,46.3034,46.3366,15500.0
2012-03-29 13:25:00,69.79,69.79,69.72,69.74,9800.0,46.3366,46.3366,46.2902,46.3034,9800.0
2012-03-29 13:30:00,69.77,70.02,69.76,69.91,126300.0,46.3233,46.4893,46.3167,46.4163,126300.0
2012-03-29 13:35:00,69.91,69.99,69.9,69.96,17800.0,46.4163,46.4694,46.4097,46.4495,17800.0
2012-03-29 13:40:00,69.97,69.99,69.86,69.86,13200.0,46.4561,46.4694,46.3831,46.3831,13200.0
2012-03-29 13:45:00,69.86,69.93,69.8,69.84,12800.0,46.3831,46.4296,46.3433,46.3698,12800.0
2012-03-29 13:50:00,69.84,69.88,69.76,69.86,17200.0,46.3698,46.3964,46.3167,46.3831,17200.0
2012-03-29 13:55:00,69.85,69.9,69.82,69.84,15400.0,46.3765,46.4097,46.3565,46.3698,15400.0
2012-03-29 14:00:00,69.85,69.99,69.84,69.96,39400.0,46.3765,46.4694,46.3698,46.4495,39400.0
2012-03-29 14:05:00,69.97,69.97,69.85,69.95,27100.0,46.4561,46.4561,46.3765,46.4429,27100.0
2012-03-29 14:10:00,69.97,70.1,69.95,70.07,57200.0,46.4561,46.5424,46.4429,46.5225,57200.0
2012-03-29 14:15:00,70.07,70.17,70.04,70.12,35300.0,46.5225,46.5889,46.5026,46.5557,35300.0
2012-03-29 14:20:00,70.14,70.19,70.1,70.11,12800.0,46.569,46.6022,46.5424,46.5491,12800.0
2012-03-29 14:25:00,70.1,70.2,70.09,70.16,10700.0,46.5424,46.6088,46.5358,46.5823,10700.0
2012-03-29 14:30:00,70.17,70.19,70.09,70.14,22000.0,46.5889,46.6022,46.5358,46.569,22000.0
2012-03-29 14:35:00,70.15,70.25,70.15,70.2,19500.0,46.5756,46.642,46.5756,46.6088,19500.0
2012-03-29 14:40:00,70.2,70.25,70.16,70.21,15900.0,46.6088,46.642,46.5823,46.6155,15900.0
2012-03-29 14:45:00,70.22,70.22,70.08,70.13,25700.0,46.6221,46.6221,46.5292,46.5624,25700.0
2012-03-29 14:50:00,70.12,70.12,70.05,70.12,16700.0,46.5557,46.5557,46.5093,46.5557,16700.0
2012-03-29 14:55:00,70.12,70.14,70.06,70.06,13400.0,46.5557,46.569,46.5159,46.5159,13400.0
2012-03-29 15:00:00,70.06,70.06,69.95,69.95,34900.0,46.5159,46.5159,46.4429,46.4429,34900.0
2012-03-29 15:05:00,69.95,70.05,69.93,70.01,34700.0,46.4429,46.5093,46.4296,46.4827,34700.0
2012-03-29 15:10:00,70.02,70.21,69.99,70.19,75100.0,46.4893,46.6155,46.4694,46.6022,75100.0
2012-03-29 15:15:00,70.17,70.36,70.17,70.36,33900.0,46.5889,46.7151,46.5889,46.7151,33900.0
2012-03-29 15:20:00,70.34,70.38,70.29,70.35,38800.0,46.7018,46.7284,46.6686,46.7084,38800.0
2012-03-29 15:25:00,70.35,70.37,70.28,70.3,38700.0,46.7084,46.7217,46.662,46.6752,38700.0
2012-03-29 15:30:00,70.29,70.4,70.28,70.4,39100.0,46.6686,46.7416,46.662,46.7416,39100.0
2012-03-29 15:35:00,70.4,70.61,70.4,70.58,94000.0,46.7416,46.8811,46.7416,46.8611,94000.0
2012-03-29 15:40:00,70.58,70.71,70.49,70.7,80400.0,46.8611,46.9475,46.8014,46.9408,80400.0
2012-03-29 15:45:00,70.7,70.79,70.67,70.76,96300.0,46.9408,47.0006,46.9209,46.9807,96300.0
2012-03-29 15:50:00,70.77,70.78,70.69,70.72,97600.0,46.9873,46.9939,46.9342,46.9541,97600.0
2012-03-29 15:55:00,70.72,70.77,70.61,70.62,170200.0,46.9541,46.9873,46.8811,46.8877,170200.0
2012-03-30 09:30:00,71.1,71.21,70.66,70.81,127700.0,47.2064,47.2794,46.9143,47.0138,127700.0
2012-03-30 09:35:00,70.81,71.22,70.81,70.99,159800.0,47.0138,47.2861,47.0138,47.1334,159800.0
2012-03-30 09:40:00,71.0,71.02,70.63,70.66,58200.0,47.14,47.1533,46.8943,46.9143,58200.0
2012-03-30 09:45:00,70.64,70.66,70.5,70.6,72200.0,46.901,46.9143,46.808,46.8744,72200.0
2012-03-30 09:50:00,70.6,70.91,70.58,70.91,51000.0,46.8744,47.0802,46.8611,47.0802,51000.0
2012-03-30 09:55:00,70.91,70.99,70.67,70.7,33700.0,47.0802,47.1334,46.9209,46.9408,33700.0
2012-03-30 10:00:00,70.71,70.78,70.61,70.65,42100.0,46.9475,46.9939,46.8811,46.9076,42100.0
2012-03-30 10:05:00,70.63,70.63,70.29,70.3,72500.0,46.8943,46.8943,46.6686,46.6752,72500.0
2012-03-30 10:10:00,70.29,70.5,70.22,70.48,32300.0,46.6686,46.808,46.6221,46.7947,32300.0
2012-03-30 10:15:00,70.48,70.49,70.31,70.31,32200.0,46.7947,46.8014,46.6819,46.6819,32200.0
2012-03-30 10:20:00,70.31,70.31,70.18,70.23,24900.0,46.6819,46.6819,46.5956,46.6288,24900.0
2012-03-30 10:25:00,70.23,70.3,70.2,70.25,20000.0,46.6288,46.6752,46.6088,46.642,20000.0
2012-03-30 10:30:00,70.27,70.34,70.2,70.23,16900.0,46.6553,46.7018,46.6088,46.6288,16900.0
2012-03-30 10:35:00,70.23,70.25,70.11,70.14,19300.0,46.6288,46.642,46.5491,46.569,19300.0
2012-03-30 10:40:00,70.13,70.39,70.11,70.39,20600.0,46.5624,46.735,46.5491,46.735,20600.0
2012-03-30 10:45:00,70.39,70.63,70.37,70.61,16600.0,46.735,46.8943,46.7217,46.8811,16600.0
2012-03-30 10:50:00,70.61,70.67,70.52,70.55,26200.0,46.8811,46.9209,46.8213,46.8412,26200.0
2012-03-30 10:55:00,70.56,70.6,70.48,70.54,27900.0,46.8479,46.8744,46.7947,46.8346,27900.0
2012-03-30 11:00:00,70.55,70.66,70.53,70.64,35500.0,46.8412,46.9143,46.8279,46.901,35500.0
2012-03-30 11:05:00,70.63,70.68,70.57,70.64,20800.0,46.8943,46.9275,46.8545,46.901,20800.0
2012-03-30 11:10:00,70.62,70.86,70.62,70.78,22100.0,46.8877,47.047,46.8877,46.9939,22100.0
2012-03-30 11:15:00,70.79,70.81,70.74,70.76,20100.0,47.0006,47.0138,46.9674,46.9807,20100.0
2012-03-30 11:20:00,70.76,70.77,70.62,70.62,26100.0,46.9807,46.9873,46.8877,46.8877,26100.0
2012-03-30 11:25:00,70.64,70.68,70.61,70.62,12200.0,46.901,46.9275,46.8811,46.8877,12200.0
2012-03-30 11:30:00,70.63,70.67,70.57,70.6,20000.0,46.8943,46.9209,46.8545,46.8744,20000.0
2012-03-30 11:35:00,70.59,70.61,70.55,70.56,20900.0,46.8678,46.8811,46.8412,46.8479,20900.0
2012-03-30 11:40:00,70.55,70.59,70.49,70.53,17400.0,46.8412,46.8678,46.8014,46.8279,17400.0
2012-03-30 11:45:00,70.53,70.72,70.53,70.71,21300.0,46.8279,46.9541,46.8279,46.9475,21300.0
2012-03-30 11:50:00,70.72,70.84,70.7,70.81,28600.0,46.9541,47.0338,46.9408,47.0138,28600.0
2012-03-30 11:55:00,70.81,70.85,70.78,70.79,23500.0,47.0138,47.0404,46.9939,47.0006,23500.0
2012-03-30 12:00:00,70.79,70.95,70.78,70.87,51600.0,47.0006,47.1068,46.9939,47.0537,51600.0
2012-03-30 12:05:00,70.86,71.0,70.85,71.0,23600.0,47.047,47.14,47.0404,47.14,23600.0
2012-03-30 12:10:00,71.02,71.04,70.96,70.99,31200.0,47.1533,47.1666,47.1134,47.1334,31200.0
2012-03-30 12:15:00,71.01,71.02,70.96,71.0,32900.0,47.1466,47.1533,47.1134,47.14,32900.0
2012-03-30 12:20:00,70.99,71.09,70.98,71.02,12400.0,47.1334,47.1998,47.1267,47.1533,12400.0
2012-03-30 12:25:00,71.01,71.08,71.0,71.08,8300.0,47.1466,47.1931,47.14,47.1931,8300.0
2012-03-30 12:30:00,71.08,71.08,71.0,71.0,12600.0,47.1931,47.1931,47.14,47.14,12600.0
2012-03-30 12:35:00,71.01,71.08,70.98,71.08,19100.0,47.1466,47.1931,47.1267,47.1931,19100.0
2012-03-30 12:40:00,71.09,71.14,71.08,71.13,31400.0,47.1998,47.233,47.1931,47.2263,31400.0
2012-03-30 12:45:00,71.13,71.17,71.13,71.17,26100.0,47.2263,47.2529,47.2263,47.2529,26100.0
2012-03-30 12:50:00,71.17,71.17,71.14,71.16,14200.0,47.2529,47.2529,47.233,47.2462,14200.0
2012-03-30 12:55:00,71.17,71.18,71.02,71.03,36300.0,47.2529,47.2595,47.1533,47.1599,36300.0
2012-03-30 13:00:00,71.02,71.03,70.92,70.92,20100.0,47.1533,47.1599,47.0869,47.0869,20100.0
2012-03-30 13:05:00,70.91,70.99,70.9,70.98,18700.0,47.0802,47.1334,47.0736,47.1267,18700.0
2012-03-30 13:10:00,70.97,71.03,70.93,71.03,19400.0,47.1201,47.1599,47.0935,47.1599,19400.0
2012-03-30 13:15:00,71.04,71.14,71.03,71.1,14200.0,47.1666,47.233,47.1599,47.2064,14200.0
2012-03-30 13:20:00,71.11,71.14,71.1,71.12,11800.0,47.213,47.233,47.2064,47.2197,11800.0
2012-03-30 13:25:00,71.14,71.22,71.09,71.22,49700.0,47.233,47.2861,47.1998,47.2861,49700.0
2012-03-30 13:30:00,71.19,71.21,71.18,71.19,13000.0,47.2661,47.2794,47.2595,47.2661,13000.0
2012-03-30 13:35:00,71.2,71.25,71.18,71.25,30200.0,47.2728,47.306,47.2595,47.306,30200.0
2012-03-30 13:40:00,71.25,71.3,71.24,71.29,40000.0,47.306,47.3392,47.2993,47.3325,40000.0
2012-03-30 13:45:00,71.29,71.3,71.29,71.29,16600.0,47.3325,47.3392,47.3325,47.3325,16600.0
2012-03-30 13:50:00,71.29,71.32,71.28,71.29,34800.0,47.3325,47.3525,47.3259,47.3325,34800.0
2012-03-30 13:55:00,71.29,71.34,71.26,71.32,55300.0,47.3325,47.3657,47.3126,47.3525,55300.0
2012-03-30 14:00:00,71.33,71.33,71.25,71.29,25400.0,47.3591,47.3591,47.306,47.3325,25400.0
2012-03-30 14:05:00,71.29,71.29,71.14,71.14,36300.0,47.3325,47.3325,47.233,47.233,36300.0
2012-03-30 14:10:00,71.15,71.15,71.04,71.04,43800.0,47.2396,47.2396,47.1666,47.1666,43800.0
2012-03-30 14:15:00,71.03,71.06,70.97,70.98,29600.0,47.1599,47.1798,47.1201,47.1267,29600.0
2012-03-30 14:20:00,70.98,70.99,70.95,70.97,20700.0,47.1267,47.1334,47.1068,47.1201,20700.0
2012-03-30 14:25:00,70.97,70.97,70.86,70.86,21600.0,47.1201,47.1201,47.047,47.047,21600.0
2012-03-30 14:30:00,70.87,71.05,70.87,71.05,45800.0,47.0537,47.1732,47.0537,47.1732,45800.0
2012-03-30 14:35:00,71.05,71.09,70.97,71.06,17000.0,47.1732,47.1998,47.1201,47.1798,17000.0
2012-03-30 14:40:00,71.07,71.25,71.07,71.25,11900.0,47.1865,47.306,47.1865,47.306,11900.0
2012-03-30 14:45:00,71.25,71.33,71.25,71.28,21800.0,47.306,47.3591,47.306,47.3259,21800.0
2012-03-30 14:50:00,71.28,71.28,71.15,71.17,20200.0,47.3259,47.3259,47.2396,47.2529,20200.0
2012-03-30 14:55:00,71.17,71.17,71.03,71.03,21400.0,47.2529,47.2529,47.1599,47.1599,21400.0
2012-03-30 15:00:00,71.05,71.11,71.01,71.11,19500.0,47.1732,47.213,47.1466,47.213,19500.0
2012-03-30 15:05:00,71.11,71.12,71.04,71.09,16500.0,47.213,47.2197,47.1666,47.1998,16500.0
2012-03-30 15:10:00,71.1,71.1,71.05,71.07,12700.0,47.2064,47.2064,47.1732,47.1865,12700.0
2012-03-30 15:15:00,71.08,71.17,71.05,71.17,20200.0,47.1931,47.2529,47.1732,47.2529,20200.0
2012-03-30 15:20:00,71.16,71.22,71.16,71.16,30400.0,47.2462,47.2861,47.2462,47.2462,30400.0
2012-03-30 15:25:00,71.16,71.17,71.1,71.1,34600.0,47.2462,47.2529,47.2064,47.2064,34600.0
2012-03-30 15:30:00,71.1,71.11,71.05,71.08,55800.0,47.2064,47.213,47.1732,47.1931,55800.0
2012-03-30 15:35:00,71.06,71.08,71.02,71.03,52400.0,47.1798,47.1931,47.1533,47.1599,52400.0
2012-03-30 15:40:00,71.03,71.04,70.93,70.96,87100.0,47.1599,47.1666,47.0935,47.1134,87100.0
2012-03-30 15:45:00,70.97,71.05,70.9,70.92,83400.0,47.1201,47.1732,47.0736,47.0869,83400.0
2012-03-30 15:50:00,70.92,71.09,70.9,71.08,73500.0,47.0869,47.1998,47.0736,47.1931,73500.0
2012-03-30 15:55:00,71.07,71.13,71.06,71.1,121500.0,47.1865,47.2263,47.1798,47.2064,121500.0
2012-04-02 09:30:00,70.94,71.04,70.83,70.87,58200.0,47.1002,47.1666,47.0271,47.0537,58200.0
2012-04-02 09:35:00,70.85,71.05,70.66,71.05,34000.0,47.0404,47.1732,46.9143,47.1732,34000.0
2012-04-02 09:40:00,71.06,71.66,71.06,71.52,54600.0,47.1798,47.5782,47.1798,47.4852,54600.0
2012-04-02 09:45:00,71.55,71.74,71.46,71.69,63900.0,47.5052,47.6313,47.4454,47.5981,63900.0
2012-04-02 09:50:00,71.69,71.9,71.65,71.67,52700.0,47.5981,47.7375,47.5716,47.5848,52700.0
2012-04-02 09:55:00,71.67,71.68,71.4,71.57,82300.0,47.5848,47.5915,47.4056,47.5184,82300.0
2012-04-02 10:00:00,71.56,72.03,71.56,72.0,63600.0,47.5118,47.8239,47.5118,47.8039,63600.0
2012-04-02 10:05:00,72.01,72.28,71.93,72.14,134300.0,47.8106,47.9898,47.7575,47.8969,134300.0
2012-04-02 10:10:00,72.14,72.17,72.02,72.16,41300.0,47.8969,47.9168,47.8172,47.9102,41300.0
2012-04-02 10:15:00,72.16,72.28,72.16,72.19,32600.0,47.9102,47.9898,47.9102,47.9301,32600.0
2012-04-02 10:20:00,72.19,72.21,71.97,71.99,25000.0,47.9301,47.9434,47.784,47.7973,25000.0
2012-04-02 10:25:00,72.0,72.03,71.96,71.99,34600.0,47.8039,47.8239,47.7774,47.7973,34600.0
2012-04-02 10:30:00,71.98,72.05,71.97,71.97,35300.0,47.7907,47.8371,47.784,47.784,35300.0
2012-04-02 10:35:00,71.99,72.0,71.92,71.92,24100.0,47.7973,47.8039,47.7508,47.7508,24100.0
2012-04-02 10:40:00,71.93,71.94,71.8,71.85,30700.0,47.7575,47.7641,47.6712,47.7044,30700.0
2012-04-02 10:45:00,71.86,72.1,71.84,72.1,28000.0,47.711,47.8703,47.6977,47.8703,28000.0
2012-04-02 10:50:00,72.1,72.2,72.0,72.04,25000.0,47.8703,47.9367,47.8039,47.8305,25000.0
2012-04-02 10:55:00,72.04,72.2,72.04,72.19,21600.0,47.8305,47.9367,47.8305,47.9301,21600.0
2012-04-02 11:00:00,72.19,72.34,72.18,72.21,41500.0,47.9301,48.0297,47.9235,47.9434,41500.0
2012-04-02 11:05:00,72.23,72.31,72.18,72.31,24900.0,47.9566,48.0098,47.9235,48.0098,24900.0
2012-04-02 11:10:00,72.3,72.35,72.26,72.28,32400.0,48.0031,48.0363,47.9766,47.9898,32400.0
2012-04-02 11:15:00,72.28,72.28,72.16,72.17,30300.0,47.9898,47.9898,47.9102,47.9168,30300.0
2012-04-02 11:20:00,72.17,72.36,72.17,72.36,36000.0,47.9168,48.043,47.9168,48.043,36000.0
2012-04-02 11:25:00,72.34,72.47,72.34,72.45,56400.0,48.0297,48.116,48.0297,48.1027,56400.0
2012-04-02 11:30:00,72.46,72.5,72.45,72.49,43700.0,48.1094,48.1359,48.1027,48.1293,43700.0
2012-04-02 11:35:00,72.49,72.54,72.31,72.31,38300.0,48.1293,48.1625,48.0098,48.0098,38300.0
2012-04-02 11:40:00,72.32,72.39,72.32,72.39,24800.0,48.0164,48.0629,48.0164,48.0629,24800.0
2012-04-02 11:45:00,72.39,72.64,72.38,72.63,39000.0,48.0629,48.2289,48.0562,48.2222,39000.0
2012-04-02 11:50:00,72.65,72.81,72.63,72.79,57800.0,48.2355,48.3417,48.2222,48.3285,57800.0
2012-04-02 11:55:00,72.8,72.99,72.79,72.89,77700.0,48.3351,48.4612,48.3285,48.3949,77700.0
2012-04-02 12:00:00,72.89,73.02,72.89,72.95,98100.0,48.3949,48.4812,48.3949,48.4347,98100.0
2012-04-02 12:05:00,72.94,73.01,72.89,72.94,35500.0,48.428,48.4745,48.3949,48.428,35500.0
2012-04-02 12:10:00,72.94,72.95,72.82,72.82,47000.0,48.428,48.4347,48.3484,48.3484,47000.0
2012-04-02 12:15:00,72.82,72.82,72.7,72.71,33500.0,48.3484,48.3484,48.2687,48.2753,33500.0
2012-04-02 12:20:00,72.7,72.71,72.56,72.57,32100.0,48.2687,48.2753,48.1758,48.1824,32100.0
2012-04-02 12:25:00,72.57,72.61,72.54,72.61,22600.0,48.1824,48.2089,48.1625,48.2089,22600.0
2012-04-02 12:30:00,72.61,72.61,72.5,72.5,30100.0,48.2089,48.2089,48.1359,48.1359,30100.0
2012-04-02 12:35:00,72.51,72.56,72.5,72.54,20600.0,48.1426,48.1758,48.1359,48.1625,20600.0
2012-04-02 12:40:00,72.54,72.6,72.54,72.54,18300.0,48.1625,48.2023,48.1625,48.1625,18300.0
2012-04-02 12:45:00,72.54,72.55,72.51,72.53,13000.0,48.1625,48.1691,48.1426,48.1558,13000.0
2012-04-02 12:50:00,72.53,72.56,72.47,72.48,39600.0,48.1558,48.1758,48.116,48.1226,39600.0
2012-04-02 12:55:00,72.47,72.55,72.47,72.52,22400.0,48.116,48.1691,48.116,48.1492,22400.0
2012-04-02 13:00:00,72.52,72.55,72.51,72.53,14400.0,48.1492,48.1691,48.1426,48.1558,14400.0
2012-04-02 13:05:00,72.53,72.58,72.52,72.55,43200.0,48.1558,48.189,48.1492,48.1691,43200.0
2012-04-02 13:10:00,72.56,72.66,72.54,72.58,77900.0,48.1758,48.2421,48.1625,48.189,77900.0
2012-04-02 13:15:00,72.58,72.62,72.54,72.62,22500.0,48.189,48.2156,48.1625,48.2156,22500.0
2012-04-02 13:20:00,72.62,72.71,72.62,72.69,23500.0,48.2156,48.2753,48.2156,48.2621,23500.0
2012-04-02 13:25:00,72.69,72.74,72.69,72.73,25300.0,48.2621,48.2953,48.2621,48.2886,25300.0
2012-04-02 13:30:00,72.73,72.83,72.73,72.77,27400.0,48.2886,48.355,48.2886,48.3152,27400.0
2012-04-02 13:35:00,72.77,72.81,72.74,72.78,24800.0,48.3152,48.3417,48.2953,48.3218,24800.0
2012-04-02 13:40:00,72.78,72.92,72.77,72.92,40900.0,48.3218,48.4148,48.3152,48.4148,40900.0
2012-04-02 13:45:00,72.93,73.06,72.92,73.02,55500.0,48.4214,48.5077,48.4148,48.4812,55500.0
2012-04-02 13:50:00,73.01,73.13,73.01,73.03,52300.0,48.4745,48.5542,48.4745,48.4878,52300.0
2012-04-02 13:55:00,73.04,73.14,73.0,73.11,43500.0,48.4944,48.5608,48.4679,48.5409,43500.0
2012-04-02 14:00:00,73.1,73.1,72.97,72.98,43400.0,48.5343,48.5343,48.448,48.4546,43400.0
2012-04-02 14:05:00,72.98,73.01,72.96,72.96,32200.0,48.4546,48.4745,48.4413,48.4413,32200.0
2012-04-02 14:10:00,72.96,72.97,72.86,72.93,51600.0,48.4413,48.448,48.3749,48.4214,51600.0
2012-04-02 14:15:00,72.93,72.96,72.81,72.85,48300.0,48.4214,48.4413,48.3417,48.3683,48300.0
2012-04-02 14:20:00,72.87,72.95,72.83,72.91,29400.0,48.3816,48.4347,48.355,48.4081,29400.0
2012-04-02 14:25:00,72.9,72.91,72.86,72.86,16500.0,48.4015,48.4081,48.3749,48.3749,16500.0
2012-04-02 14:30:00,72.86,72.9,72.85,72.89,23400.0,48.3749,48.4015,48.3683,48.3949,23400.0
2012-04-02 14:35:00,72.9,72.95,72.89,72.93,33300.0,48.4015,48.4347,48.3949,48.4214,33300.0
2012-04-02 14:40:00,72.93,72.98,72.93,72.97,37300.0,48.4214,48.4546,48.4214,48.448,37300.0
2012-04-02 14:45:00,72.98,73.09,72.95,73.09,52100.0,48.4546,48.5276,48.4347,48.5276,52100.0
2012-04-02 14:50:00,73.06,73.07,72.94,73.03,30400.0,48.5077,48.5144,48.428,48.4878,30400.0
2012-04-02 14:55:00,73.03,73.12,73.03,73.08,49400.0,48.4878,48.5476,48.4878,48.521,49400.0
2012-04-02 15:00:00,73.09,73.1,72.99,73.0,44100.0,48.5276,48.5343,48.4612,48.4679,44100.0
2012-04-02 15:05:00,73.0,73.05,73.0,73.03,50500.0,48.4679,48.5011,48.4679,48.4878,50500.0
2012-04-02 15:10:00,73.04,73.05,73.02,73.05,57900.0,48.4944,48.5011,48.4812,48.5011,57900.0
2012-04-02 15:15:00,73.05,73.05,72.94,72.95,63000.0,48.5011,48.5011,48.428,48.4347,63000.0
2012-04-02 15:20:00,72.94,72.95,72.77,72.8,47300.0,48.428,48.4347,48.3152,48.3351,47300.0
2012-04-02 15:25:00,72.8,72.81,72.74,72.8,53300.0,48.3351,48.3417,48.2953,48.3351,53300.0
2012-04-02 15:30:00,72.8,72.8,72.59,72.66,81800.0,48.3351,48.3351,48.1957,48.2421,81800.0
2012-04-02 15:35:00,72.66,72.67,72.55,72.55,61800.0,48.2421,48.2488,48.1691,48.1691,61800.0
2012-04-02 15:40:00,72.56,72.56,72.44,72.53,108100.0,48.1758,48.1758,48.0961,48.1558,108100.0
2012-04-02 15:45:00,72.53,72.53,72.3,72.33,152000.0,48.1558,48.1558,48.0031,48.023,152000.0
2012-04-02 15:50:00,72.33,72.5,72.33,72.41,93800.0,48.023,48.1359,48.023,48.0762,93800.0
2012-04-02 15:55:00,72.4,72.47,72.33,72.34,204800.0,48.0695,48.116,48.023,48.0297,204800.0
2012-04-03 09:30:00,72.04,72.09,71.38,71.41,82100.0,47.8305,47.8637,47.3923,47.4122,82100.0
2012-04-03 09:35:00,71.42,71.6,71.34,71.35,51400.0,47.4189,47.5384,47.3657,47.3724,51400.0
2012-04-03 09:40:00,71.37,71.57,71.34,71.52,49900.0,47.3857,47.5184,47.3657,47.4852,49900.0
2012-04-03 09:45:00,71.57,71.58,71.45,71.46,51100.0,47.5184,47.5251,47.4388,47.4454,51100.0
2012-04-03 09:50:00,71.49,71.57,71.45,71.5,43600.0,47.4653,47.5184,47.4388,47.472,43600.0
2012-04-03 09:55:00,71.5,71.65,71.5,71.54,60300.0,47.472,47.5716,47.472,47.4985,60300.0
2012-04-03 10:00:00,71.55,71.77,71.46,71.7,73600.0,47.5052,47.6512,47.4454,47.6048,73600.0
2012-04-03 10:05:00,71.7,71.79,71.65,71.79,43300.0,47.6048,47.6645,47.5716,47.6645,43300.0
2012-04-03 10:10:00,71.78,71.8,71.61,71.66,46400.0,47.6579,47.6712,47.545,47.5782,46400.0
2012-04-03 10:15:00,71.66,71.66,71.4,71.41,42300.0,47.5782,47.5782,47.4056,47.4122,42300.0
2012-04-03 10:20:00,71.41,71.73,71.38,71.73,40500.0,47.4122,47.6247,47.3923,47.6247,40500.0
2012-04-03 10:25:00,71.71,71.78,71.62,71.66,23800.0,47.6114,47.6579,47.5516,47.5782,23800.0
2012-04-03 10:30:00,71.66,71.74,71.47,71.52,74000.0,47.5782,47.6313,47.4521,47.4852,74000.0
2012-04-03 10:35:00,71.47,71.49,71.35,71.43,34700.0,47.4521,47.4653,47.3724,47.4255,34700.0
2012-04-03 10:40:00,71.44,71.59,71.43,71.59,43500.0,47.4321,47.5317,47.4255,47.5317,43500.0
2012-04-03 10:45:00,71.58,71.7,71.51,71.58,66700.0,47.5251,47.6048,47.4786,47.5251,66700.0
2012-04-03 10:50:00,71.6,71.77,71.6,71.75,57900.0,47.5384,47.6512,47.5384,47.638,57900.0
2012-04-03 10:55:00,71.75,71.75,71.6,71.6,19400.0,47.638,47.638,47.5384,47.5384,19400.0
2012-04-03 11:00:00,71.59,71.61,71.45,71.57,40800.0,47.5317,47.545,47.4388,47.5184,40800.0
2012-04-03 11:05:00,71.56,71.61,71.4,71.42,49700.0,47.5118,47.545,47.4056,47.4189,49700.0
2012-04-03 11:10:00,71.42,71.47,71.34,71.39,80000.0,47.4189,47.4521,47.3657,47.3989,80000.0
2012-04-03 11:15:00,71.38,71.41,71.25,71.31,43000.0,47.3923,47.4122,47.306,47.3458,43000.0
2012-04-03 11:20:00,71.3,71.3,71.14,71.26,59700.0,47.3392,47.3392,47.233,47.3126,59700.0
2012-04-03 11:25:00,71.28,71.28,71.02,71.17,44700.0,47.3259,47.3259,47.1533,47.2529,44700.0
2012-04-03 11:30:00,71.15,71.19,71.05,71.14,30200.0,47.2396,47.2661,47.1732,47.233,30200.0
2012-04-03 11:35:00,71.14,71.2,71.03,71.1,24800.0,47.233,47.2728,47.1599,47.2064,24800.0
2012-04-03 11:40:00,71.11,71.3,71.11,71.26,38700.0,47.213,47.3392,47.213,47.3126,38700.0
2012-04-03 11:45:00,71.24,71.24,71.09,71.09,15900.0,47.2993,47.2993,47.1998,47.1998,15900.0
2012-04-03 11:50:00,71.09,71.25,71.09,71.2,21600.0,47.1998,47.306,47.1998,47.2728,21600.0
2012-04-03 11:55:00,71.19,71.25,71.16,71.18,24700.0,47.2661,47.306,47.2462,47.2595,24700.0
2012-04-03 12:00:00,71.19,71.23,71.09,71.11,18900.0,47.2661,47.2927,47.1998,47.213,18900.0
2012-04-03 12:05:00,71.08,71.08,70.98,71.01,44800.0,47.1931,47.1931,47.1267,47.1466,44800.0
2012-04-03 12:10:00,71.03,71.03,70.9,70.93,43700.0,47.1599,47.1599,47.0736,47.0935,43700.0
2012-04-03 12:15:00,70.93,71.02,70.91,71.0,37600.0,47.0935,47.1533,47.0802,47.14,37600.0
2012-04-03 12:20:00,70.98,71.04,70.95,71.02,20000.0,47.1267,47.1666,47.1068,47.1533,20000.0
2012-04-03 12:25:00,71.03,71.07,70.96,71.01,20600.0,47.1599,47.1865,47.1134,47.1466,20600.0
2012-04-03 12:30:00,71.03,71.05,70.9,70.95,31800.0,47.1599,47.1732,47.0736,47.1068,31800.0
2012-04-03 12:35:00,70.94,71.05,70.94,71.0,31900.0,47.1002,47.1732,47.1002,47.14,31900.0
2012-04-03 12:40:00,71.02,71.16,70.99,71.14,42900.0,47.1533,47.2462,47.1334,47.233,42900.0
2012-04-03 12:45:00,71.14,71.15,71.06,71.09,35200.0,47.233,47.2396,47.1798,47.1998,35200.0
2012-04-03 12:50:00,71.09,71.18,71.08,71.12,57400.0,47.1998,47.2595,47.1931,47.2197,57400.0
2012-04-03 12:55:00,71.11,71.15,71.11,71.15,18500.0,47.213,47.2396,47.213,47.2396,18500.0
2012-04-03 13:00:00,71.15,71.21,71.11,71.2,18200.0,47.2396,47.2794,47.213,47.2728,18200.0
2012-04-03 13:05:00,71.2,71.2,71.09,71.1,19700.0,47.2728,47.2728,47.1998,47.2064,19700.0
2012-04-03 13:10:00,71.11,71.12,71.08,71.11,14900.0,47.213,47.2197,47.1931,47.213,14900.0
2012-04-03 13:15:00,71.1,71.11,71.0,71.07,33800.0,47.2064,47.213,47.14,47.1865,33800.0
2012-04-03 13:20:00,71.07,71.14,71.06,71.1,30900.0,47.1865,47.233,47.1798,47.2064,30900.0
2012-04-03 13:25:00,71.1,71.12,71.05,71.08,29900.0,47.2064,47.2197,47.1732,47.1931,29900.0
2012-04-03 13:30:00,71.07,71.08,70.99,71.05,38100.0,47.1865,47.1931,47.1334,47.1732,38100.0
2012-04-03 13:35:00,71.05,71.16,71.04,71.13,32900.0,47.1732,47.2462,47.1666,47.2263,32900.0
2012-04-03 13:40:00,71.13,71.13,71.01,71.03,35000.0,47.2263,47.2263,47.1466,47.1599,35000.0
2012-04-03 13:45:00,71.03,71.11,71.01,71.11,36100.0,47.1599,47.213,47.1466,47.213,36100.0
2012-04-03 13:50:00,71.1,71.15,71.09,71.1,50400.0,47.2064,47.2396,47.1998,47.2064,50400.0
2012-04-03 13:55:00,71.1,71.18,71.09,71.15,46200.0,47.2064,47.2595,47.1998,47.2396,46200.0
2012-04-03 14:00:00,71.15,71.15,70.84,70.85,105700.0,47.2396,47.2396,47.0338,47.0404,105700.0
2012-04-03 14:05:00,70.86,70.94,70.76,70.86,68100.0,47.047,47.1002,46.9807,47.047,68100.0
2012-04-03 14:10:00,70.86,70.86,70.68,70.79,83400.0,47.047,47.047,46.9275,47.0006,83400.0
2012-04-03 14:15:00,70.8,70.9,70.73,70.9,38800.0,47.0072,47.0736,46.9607,47.0736,38800.0
2012-04-03 14:20:00,70.93,70.97,70.76,70.92,47100.0,47.0935,47.1201,46.9807,47.0869,47100.0
2012-04-03 14:25:00,70.95,71.0,70.84,70.86,55900.0,47.1068,47.14,47.0338,47.047,55900.0
2012-04-03 14:30:00,70.85,70.86,70.7,70.8,36400.0,47.0404,47.047,46.9408,47.0072,36400.0
2012-04-03 14:35:00,70.79,70.79,70.63,70.64,79200.0,47.0006,47.0006,46.8943,46.901,79200.0
2012-04-03 14:40:00,70.63,70.74,70.61,70.74,41000.0,46.8943,46.9674,46.8811,46.9674,41000.0
2012-04-03 14:45:00,70.72,70.75,70.58,70.65,43700.0,46.9541,46.974,46.8611,46.9076,43700.0
2012-04-03 14:50:00,70.65,70.78,70.65,70.73,60600.0,46.9076,46.9939,46.9076,46.9607,60600.0
2012-04-03 14:55:00,70.72,70.74,70.6,70.6,30900.0,46.9541,46.9674,46.8744,46.8744,30900.0
2012-04-03 15:00:00,70.6,70.73,70.6,70.73,58600.0,46.8744,46.9607,46.8744,46.9607,58600.0
2012-04-03 15:05:00,70.74,70.88,70.7,70.82,84500.0,46.9674,47.0603,46.9408,47.0205,84500.0
2012-04-03 15:10:00,70.83,70.95,70.81,70.95,89000.0,47.0271,47.1068,47.0138,47.1068,89000.0
2012-04-03 15:15:00,70.95,71.0,70.92,70.97,68000.0,47.1068,47.14,47.0869,47.1201,68000.0
2012-04-03 15:20:00,70.98,71.04,70.89,71.04,86200.0,47.1267,47.1666,47.067,47.1666,86200.0
2012-04-03 15:25:00,71.02,71.04,70.86,70.95,52500.0,47.1533,47.1666,47.047,47.1068,52500.0
2012-04-03 15:30:00,70.95,71.08,70.94,71.08,43600.0,47.1068,47.1931,47.1002,47.1931,43600.0
2012-04-03 15:35:00,71.08,71.19,71.02,71.14,63800.0,47.1931,47.2661,47.1533,47.233,63800.0
2012-04-03 15:40:00,71.14,71.19,71.11,71.17,85300.0,47.233,47.2661,47.213,47.2529,85300.0
2012-04-03 15:45:00,71.17,71.31,71.17,71.25,134300.0,47.2529,47.3458,47.2529,47.306,134300.0
2012-04-03 15:50:00,71.25,71.27,71.19,71.24,83000.0,47.306,47.3193,47.2661,47.2993,83000.0
2012-04-03 15:55:00,71.24,71.27,71.15,71.16,151200.0,47.2993,47.3193,47.2396,47.2462,151200.0
2012-04-04 09:30:00,70.29,70.29,70.05,70.13,137800.0,46.6686,46.6686,46.5093,46.5624,137800.0
2012-04-04 09:35:00,70.14,71.36,70.13,71.36,238300.0,46.569,47.379,46.5624,47.379,238300.0
2012-04-04 09:40:00,71.31,71.75,71.24,71.36,275100.0,47.3458,47.638,47.2993,47.379,275100.0
2012-04-04 09:45:00,71.34,71.62,71.34,71.43,310600.0,47.3657,47.5516,47.3657,47.4255,310600.0
2012-04-04 09:50:00,71.42,72.06,71.33,71.98,220300.0,47.4189,47.8438,47.3591,47.7907,220300.0
2012-04-04 09:55:00,72.0,72.28,71.86,72.02,222600.0,47.8039,47.9898,47.711,47.8172,222600.0
2012-04-04 10:00:00,72.02,72.03,71.4,71.47,177500.0,47.8172,47.8239,47.4056,47.4521,177500.0
2012-04-04 10:05:00,71.49,71.8,71.47,71.55,80200.0,47.4653,47.6712,47.4521,47.5052,80200.0
2012-04-04 10:10:00,71.53,71.54,71.18,71.2,111500.0,47.4919,47.4985,47.2595,47.2728,111500.0
2012-04-04 10:15:00,71.2,71.22,70.95,70.98,134300.0,47.2728,47.2861,47.1068,47.1267,134300.0
2012-04-04 10:20:00,70.98,71.1,70.82,70.93,104800.0,47.1267,47.2064,47.0205,47.0935,104800.0
2012-04-04 10:25:00,70.92,71.05,70.79,70.84,93000.0,47.0869,47.1732,47.0006,47.0338,93000.0
2012-04-04 10:30:00,70.82,70.85,70.47,70.69,158300.0,47.0205,47.0404,46.7881,46.9342,158300.0
2012-04-04 10:35:00,70.67,71.18,70.63,71.12,128800.0,46.9209,47.2595,46.8943,47.2197,128800.0
2012-04-04 10:40:00,71.14,71.14,70.81,70.94,57300.0,47.233,47.233,47.0138,47.1002,57300.0
2012-04-04 10:45:00,70.94,71.02,70.82,70.99,83400.0,47.1002,47.1533,47.0205,47.1334,83400.0
2012-04-04 10:50:00,70.99,71.0,70.84,70.96,87500.0,47.1334,47.14,47.0338,47.1134,87500.0
2012-04-04 10:55:00,70.96,71.0,70.77,70.93,62700.0,47.1134,47.14,46.9873,47.0935,62700.0
2012-04-04 11:00:00,70.95,71.09,70.94,70.99,52600.0,47.1068,47.1998,47.1002,47.1334,52600.0
2012-04-04 11:05:00,70.99,71.18,70.95,71.14,74500.0,47.1334,47.2595,47.1068,47.233,74500.0
2012-04-04 11:10:00,71.14,71.14,71.04,71.09,100900.0,47.233,47.233,47.1666,47.1998,100900.0
2012-04-04 11:15:00,71.11,71.26,71.0,71.26,83300.0,47.213,47.3126,47.14,47.3126,83300.0
2012-04-04 11:20:00,71.25,71.39,71.16,71.37,77400.0,47.306,47.3989,47.2462,47.3857,77400.0
2012-04-04 11:25:00,71.38,71.38,71.12,71.14,50200.0,47.3923,47.3923,47.2197,47.233,50200.0
2012-04-04 11:30:00,71.14,71.4,71.14,71.38,53500.0,47.233,47.4056,47.233,47.3923,53500.0
2012-04-04 11:35:00,71.39,71.5,71.37,71.49,52100.0,47.3989,47.472,47.3857,47.4653,52100.0
2012-04-04 11:40:00,71.49,71.53,71.4,71.52,94000.0,47.4653,47.4919,47.4056,47.4852,94000.0
2012-04-04 11:45:00,71.49,71.5,71.15,71.17,37100.0,47.4653,47.472,47.2396,47.2529,37100.0
2012-04-04 11:50:00,71.15,71.37,71.15,71.35,56300.0,47.2396,47.3857,47.2396,47.3724,56300.0
2012-04-04 11:55:00,71.36,71.36,71.25,71.29,46100.0,47.379,47.379,47.306,47.3325,46100.0
2012-04-04 12:00:00,71.3,71.4,71.15,71.17,73900.0,47.3392,47.4056,47.2396,47.2529,73900.0
2012-04-04 12:05:00,71.15,71.28,71.12,71.25,37800.0,47.2396,47.3259,47.2197,47.306,37800.0
2012-04-04 12:10:00,71.24,71.3,71.22,71.25,32000.0,47.2993,47.3392,47.2861,47.306,32000.0
2012-04-04 12:15:00,71.26,71.42,71.23,71.38,23100.0,47.3126,47.4189,47.2927,47.3923,23100.0
2012-04-04 12:20:00,71.38,71.39,71.34,71.36,18700.0,47.3923,47.3989,47.3657,47.379,18700.0
2012-04-04 12:25:00,71.36,71.36,71.19,71.19,46100.0,47.379,47.379,47.2661,47.2661,46100.0
2012-04-04 12:30:00,71.2,71.2,71.05,71.11,49700.0,47.2728,47.2728,47.1732,47.213,49700.0
2012-04-04 12:35:00,71.1,71.12,71.08,71.12,28000.0,47.2064,47.2197,47.1931,47.2197,28000.0
2012-04-04 12:40:00,71.12,71.14,71.03,71.14,20800.0,47.2197,47.233,47.1599,47.233,20800.0
2012-04-04 12:45:00,71.14,71.14,71.08,71.09,17800.0,47.233,47.233,47.1931,47.1998,17800.0
2012-04-04 12:50:00,71.1,71.14,71.1,71.13,38000.0,47.2064,47.233,47.2064,47.2263,38000.0
2012-04-04 12:55:00,71.1,71.12,71.04,71.12,20700.0,47.2064,47.2197,47.1666,47.2197,20700.0
2012-04-04 13:00:00,71.13,71.15,71.11,71.12,23600.0,47.2263,47.2396,47.213,47.2197,23600.0
2012-04-04 13:05:00,71.09,71.12,71.0,71.0,25100.0,47.1998,47.2197,47.14,47.14,25100.0
2012-04-04 13:10:00,71.01,71.1,71.0,71.05,24300.0,47.1466,47.2064,47.14,47.1732,24300.0
2012-04-04 13:15:00,71.04,71.08,71.0,71.06,38100.0,47.1666,47.1931,47.14,47.1798,38100.0
2012-04-04 13:20:00,71.05,71.06,71.02,71.06,19600.0,47.1732,47.1798,47.1533,47.1798,19600.0
2012-04-04 13:25:00,71.05,71.05,70.94,70.94,41600.0,47.1732,47.1732,47.1002,47.1002,41600.0
2012-04-04 13:30:00,70.94,70.97,70.9,70.9,84200.0,47.1002,47.1201,47.0736,47.0736,84200.0
2012-04-04 13:35:00,70.9,70.94,70.87,70.89,97600.0,47.0736,47.1002,47.0537,47.067,97600.0
2012-04-04 13:40:00,70.89,71.06,70.89,71.03,39400.0,47.067,47.1798,47.067,47.1599,39400.0
2012-04-04 13:45:00,71.03,71.38,71.02,71.38,30300.0,47.1599,47.3923,47.1533,47.3923,30300.0
2012-04-04 13:50:00,71.37,71.51,71.37,71.42,33700.0,47.3857,47.4786,47.3857,47.4189,33700.0
2012-04-04 13:55:00,71.42,71.43,71.37,71.41,32700.0,47.4189,47.4255,47.3857,47.4122,32700.0
2012-04-04 14:00:00,71.41,71.41,71.27,71.29,35100.0,47.4122,47.4122,47.3193,47.3325,35100.0
2012-04-04 14:05:00,71.27,71.29,71.23,71.26,48300.0,47.3193,47.3325,47.2927,47.3126,48300.0
2012-04-04 14:10:00,71.26,71.35,71.21,71.35,38300.0,47.3126,47.3724,47.2794,47.3724,38300.0
2012-04-04 14:15:00,71.36,71.49,71.34,71.45,40400.0,47.379,47.4653,47.3657,47.4388,40400.0
2012-04-04 14:20:00,71.44,71.44,71.15,71.15,40400.0,47.4321,47.4321,47.2396,47.2396,40400.0
2012-04-04 14:25:00,71.15,71.28,71.15,71.28,33700.0,47.2396,47.3259,47.2396,47.3259,33700.0
2012-04-04 14:30:00,71.28,71.34,71.25,71.33,25800.0,47.3259,47.3657,47.306,47.3591,25800.0
2012-04-04 14:35:00,71.34,71.39,71.28,71.39,34300.0,47.3657,47.3989,47.3259,47.3989,34300.0
2012-04-04 14:40:00,71.39,71.48,71.37,71.46,30000.0,47.3989,47.4587,47.3857,47.4454,30000.0
2012-04-04 14:45:00,71.46,71.47,71.37,71.44,48000.0,47.4454,47.4521,47.3857,47.4321,48000.0
2012-04-04 14:50:00,71.44,71.44,71.3,71.3,42600.0,47.4321,47.4321,47.3392,47.3392,42600.0
2012-04-04 14:55:00,71.31,71.46,71.3,71.46,25600.0,47.3458,47.4454,47.3392,47.4454,25600.0
2012-04-04 15:00:00,71.46,71.54,71.45,71.45,62100.0,47.4454,47.4985,47.4388,47.4388,62100.0
2012-04-04 15:05:00,71.45,71.54,71.45,71.52,77800.0,47.4388,47.4985,47.4388,47.4852,77800.0
2012-04-04 15:10:00,71.52,71.65,71.52,71.59,55800.0,47.4852,47.5716,47.4852,47.5317,55800.0
2012-04-04 15:15:00,71.58,71.63,71.51,71.6,64800.0,47.5251,47.5583,47.4786,47.5384,64800.0
2012-04-04 15:20:00,71.61,71.61,71.53,71.54,74900.0,47.545,47.545,47.4919,47.4985,74900.0
2012-04-04 15:25:00,71.54,71.54,71.42,71.42,57300.0,47.4985,47.4985,47.4189,47.4189,57300.0
2012-04-04 15:30:00,71.43,71.64,71.42,71.61,104300.0,47.4255,47.5649,47.4189,47.545,104300.0
2012-04-04 15:35:00,71.61,71.69,71.49,71.49,87600.0,47.545,47.5981,47.4653,47.4653,87600.0
2012-04-04 15:40:00,71.5,71.56,71.46,71.5,106700.0,47.472,47.5118,47.4454,47.472,106700.0
2012-04-04 15:45:00,71.5,71.51,71.39,71.46,127100.0,47.472,47.4786,47.3989,47.4454,127100.0
2012-04-04 15:50:00,71.46,71.48,71.22,71.3,204800.0,47.4454,47.4587,47.2861,47.3392,204800.0
2012-04-04 15:55:00,71.3,71.36,71.28,71.28,186000.0,47.3392,47.379,47.3259,47.3259,186000.0
2012-04-05 09:30:00,71.79,72.29,71.5,71.52,259900.0,47.6645,47.9965,47.472,47.4852,259900.0
2012-04-05 09:35:00,71.54,71.59,71.25,71.45,149100.0,47.4985,47.5317,47.306,47.4388,149100.0
2012-04-05 09:40:00,71.46,71.86,71.46,71.83,54400.0,47.4454,47.711,47.4454,47.6911,54400.0
2012-04-05 09:45:00,71.83,72.16,71.77,72.07,54900.0,47.6911,47.9102,47.6512,47.8504,54900.0
2012-04-05 09:50:00,72.07,72.46,72.01,72.41,111100.0,47.8504,48.1094,47.8106,48.0762,111100.0
2012-04-05 09:55:00,72.41,72.59,72.34,72.42,152200.0,48.0762,48.1957,48.0297,48.0828,152200.0
2012-04-05 10:00:00,72.4,72.43,72.22,72.22,100200.0,48.0695,48.0894,47.95,47.95,100200.0
2012-04-05 10:05:00,72.22,72.67,72.18,72.64,119900.0,47.95,48.2488,47.9235,48.2289,119900.0
2012-04-05 10:10:00,72.63,72.86,72.57,72.58,155100.0,48.2222,48.3749,48.1824,48.189,155100.0
2012-04-05 10:15:00,72.58,72.62,72.38,72.39,86400.0,48.189,48.2156,48.0562,48.0629,86400.0
2012-04-05 10:20:00,72.39,72.67,72.33,72.67,100800.0,48.0629,48.2488,48.023,48.2488,100800.0
2012-04-05 10:25:00,72.65,72.8,72.65,72.66,50400.0,48.2355,48.3351,48.2355,48.2421,50400.0
2012-04-05 10:30:00,72.66,72.69,72.46,72.6,63200.0,48.2421,48.2621,48.1094,48.2023,63200.0
2012-04-05 10:35:00,72.61,72.74,72.56,72.71,32900.0,48.2089,48.2953,48.1758,48.2753,32900.0
2012-04-05 10:40:00,72.71,72.9,72.71,72.78,57000.0,48.2753,48.4015,48.2753,48.3218,57000.0
2012-04-05 10:45:00,72.78,72.89,72.75,72.88,57300.0,48.3218,48.3949,48.3019,48.3882,57300.0
2012-04-05 10:50:00,72.88,72.89,72.66,72.74,35300.0,48.3882,48.3949,48.2421,48.2953,35300.0
2012-04-05 10:55:00,72.75,72.8,72.62,72.76,36700.0,48.3019,48.3351,48.2156,48.3085,36700.0
2012-04-05 11:00:00,72.76,72.78,72.64,72.72,33000.0,48.3085,48.3218,48.2289,48.282,33000.0
2012-04-05 11:05:00,72.7,72.72,72.61,72.63,39400.0,48.2687,48.282,48.2089,48.2222,39400.0
2012-04-05 11:10:00,72.62,72.73,72.6,72.71,33400.0,48.2156,48.2886,48.2023,48.2753,33400.0
2012-04-05 11:15:00,72.72,72.74,72.52,72.55,43800.0,48.282,48.2953,48.1492,48.1691,43800.0
2012-04-05 11:20:00,72.52,72.56,72.4,72.4,29400.0,48.1492,48.1758,48.0695,48.0695,29400.0
2012-04-05 11:25:00,72.41,72.54,72.4,72.41,34400.0,48.0762,48.1625,48.0695,48.0762,34400.0
2012-04-05 11:30:00,72.41,72.42,72.24,72.25,56400.0,48.0762,48.0828,47.9633,47.9699,56400.0
2012-04-05 11:35:00,72.23,72.25,72.08,72.08,39000.0,47.9566,47.9699,47.8571,47.8571,39000.0
2012-04-05 11:40:00,72.08,72.31,72.07,72.27,48500.0,47.8571,48.0098,47.8504,47.9832,48500.0
2012-04-05 11:45:00,72.25,72.27,72.11,72.12,28000.0,47.9699,47.9832,47.877,47.8836,28000.0
2012-04-05 11:50:00,72.12,72.13,72.07,72.12,23200.0,47.8836,47.8903,47.8504,47.8836,23200.0
2012-04-05 11:55:00,72.12,72.23,72.08,72.11,30700.0,47.8836,47.9566,47.8571,47.877,30700.0
2012-04-05 12:00:00,72.12,72.13,71.92,71.92,31300.0,47.8836,47.8903,47.7508,47.7508,31300.0
2012-04-05 12:05:00,71.93,72.03,71.92,71.92,25000.0,47.7575,47.8239,47.7508,47.7508,25000.0
2012-04-05 12:10:00,71.93,71.99,71.91,71.91,16300.0,47.7575,47.7973,47.7442,47.7442,16300.0
2012-04-05 12:15:00,71.91,71.98,71.84,71.86,24600.0,47.7442,47.7907,47.6977,47.711,24600.0
2012-04-05 12:20:00,71.84,71.92,71.71,71.92,36900.0,47.6977,47.7508,47.6114,47.7508,36900.0
2012-04-05 12:25:00,71.92,71.93,71.8,71.89,21600.0,47.7508,47.7575,47.6712,47.7309,21600.0
2012-04-05 12:30:00,71.88,71.89,71.74,71.88,12900.0,47.7243,47.7309,47.6313,47.7243,12900.0
2012-04-05 12:35:00,71.88,71.88,71.72,71.73,34600.0,47.7243,47.7243,47.618,47.6247,34600.0
2012-04-05 12:40:00,71.72,71.79,71.71,71.74,17500.0,47.618,47.6645,47.6114,47.6313,17500.0
2012-04-05 12:45:00,71.73,71.73,71.55,71.55,24300.0,47.6247,47.6247,47.5052,47.5052,24300.0
2012-04-05 12:50:00,71.56,71.64,71.5,71.61,45900.0,47.5118,47.5649,47.472,47.545,45900.0
2012-04-05 12:55:00,71.61,71.61,71.57,71.6,17800.0,47.545,47.545,47.5184,47.5384,17800.0
2012-04-05 13:00:00,71.58,71.62,71.51,71.53,21700.0,47.5251,47.5516,47.4786,47.4919,21700.0
2012-04-05 13:05:00,71.53,71.63,71.53,71.6,25800.0,47.4919,47.5583,47.4919,47.5384,25800.0
2012-04-05 13:10:00,71.6,71.63,71.59,71.61,15500.0,47.5384,47.5583,47.5317,47.545,15500.0
2012-04-05 13:15:00,71.61,71.64,71.54,71.57,11000.0,47.545,47.5649,47.4985,47.5184,11000.0
2012-04-05 13:20:00,71.57,71.58,71.51,71.55,8500.0,47.5184,47.5251,47.4786,47.5052,8500.0
2012-04-05 13:25:00,71.54,71.56,71.53,71.53,8800.0,47.4985,47.5118,47.4919,47.4919,8800.0
2012-04-05 13:30:00,71.53,71.55,71.5,71.52,16800.0,47.4919,47.5052,47.472,47.4852,16800.0
2012-04-05 13:35:00,71.52,71.55,71.51,71.51,12100.0,47.4852,47.5052,47.4786,47.4786,12100.0
2012-04-05 13:40:00,71.51,71.51,71.4,71.43,16500.0,47.4786,47.4786,47.4056,47.4255,16500.0
2012-04-05 13:45:00,71.42,71.42,71.15,71.15,42000.0,47.4189,47.4189,47.2396,47.2396,42000.0
2012-04-05 13:50:00,71.15,71.28,71.15,71.25,27900.0,47.2396,47.3259,47.2396,47.306,27900.0
2012-04-05 13:55:00,71.26,71.26,71.17,71.25,26800.0,47.3126,47.3126,47.2529,47.306,26800.0
2012-04-05 14:00:00,71.25,71.3,71.18,71.19,27600.0,47.306,47.3392,47.2595,47.2661,27600.0
2012-04-05 14:05:00,71.19,71.19,71.1,71.13,33000.0,47.2661,47.2661,47.2064,47.2263,33000.0
2012-04-05 14:10:00,71.13,71.16,71.04,71.04,21100.0,47.2263,47.2462,47.1666,47.1666,21100.0
2012-04-05 14:15:00,71.03,71.21,71.0,71.19,35300.0,47.1599,47.2794,47.14,47.2661,35300.0
2012-04-05 14:20:00,71.19,71.34,71.17,71.33,58500.0,47.2661,47.3657,47.2529,47.3591,58500.0
2012-04-05 14:25:00,71.31,71.33,71.16,71.25,23400.0,47.3458,47.3591,47.2462,47.306,23400.0
2012-04-05 14:30:00,71.25,71.25,71.11,71.13,31200.0,47.306,47.306,47.213,47.2263,31200.0
2012-04-05 14:35:00,71.13,71.2,71.08,71.08,29300.0,47.2263,47.2728,47.1931,47.1931,29300.0
2012-04-05 14:40:00,71.08,71.18,71.05,71.17,27800.0,47.1931,47.2595,47.1732,47.2529,27800.0
2012-04-05 14:45:00,71.18,71.19,71.11,71.15,17900.0,47.2595,47.2661,47.213,47.2396,17900.0
2012-04-05 14:50:00,71.15,71.3,71.12,71.24,50700.0,47.2396,47.3392,47.2197,47.2993,50700.0
2012-04-05 14:55:00,71.21,71.32,71.19,71.3,25000.0,47.2794,47.3525,47.2661,47.3392,25000.0
2012-04-05 15:00:00,71.3,71.31,71.2,71.27,92500.0,47.3392,47.3458,47.2728,47.3193,92500.0
2012-04-05 15:05:00,71.27,71.27,71.15,71.17,23900.0,47.3193,47.3193,47.2396,47.2529,23900.0
2012-04-05 15:10:00,71.16,71.18,71.08,71.08,33200.0,47.2462,47.2595,47.1931,47.1931,33200.0
2012-04-05 15:15:00,71.09,71.17,71.09,71.11,20800.0,47.1998,47.2529,47.1998,47.213,20800.0
2012-04-05 15:20:00,71.11,71.22,71.1,71.12,31700.0,47.213,47.2861,47.2064,47.2197,31700.0
2012-04-05 15:25:00,71.13,71.25,71.11,71.25,43500.0,47.2263,47.306,47.213,47.306,43500.0
2012-04-05 15:30:00,71.25,71.32,71.19,71.2,39500.0,47.306,47.3525,47.2661,47.2728,39500.0
2012-04-05 15:35:00,71.19,71.25,71.15,71.15,63600.0,47.2661,47.306,47.2396,47.2396,63600.0
2012-04-05 15:40:00,71.16,71.21,71.14,71.21,51400.0,47.2462,47.2794,47.233,47.2794,51400.0
2012-04-05 15:45:00,71.21,71.29,71.17,71.19,67400.0,47.2794,47.3325,47.2529,47.2661,67400.0
2012-04-05 15:50:00,71.18,71.21,71.15,71.16,74900.0,47.2595,47.2794,47.2396,47.2462,74900.0
2012-04-05 15:55:00,71.16,71.22,71.15,71.21,169000.0,47.2462,47.2861,47.2396,47.2794,169000.0
2012-04-09 09:30:00,70.41,70.42,70.04,70.05,83700.0,46.7483,46.7549,46.5026,46.5093,83700.0
2012-04-09 09:35:00,70.09,70.34,70.0,70.01,75900.0,46.5358,46.7018,46.4761,46.4827,75900.0
2012-04-09 09:40:00,70.02,70.17,70.01,70.16,63400.0,46.4893,46.5889,46.4827,46.5823,63400.0
2012-04-09 09:45:00,70.16,70.16,69.85,69.9,103200.0,46.5823,46.5823,46.3765,46.4097,103200.0
2012-04-09 09:50:00,69.89,69.93,69.8,69.89,96500.0,46.403,46.4296,46.3433,46.403,96500.0
2012-04-09 09:55:00,69.88,70.2,69.85,70.2,41300.0,46.3964,46.6088,46.3765,46.6088,41300.0
2012-04-09 10:00:00,70.2,70.52,70.2,70.49,49700.0,46.6088,46.8213,46.6088,46.8014,49700.0
2012-04-09 10:05:00,70.49,70.51,70.4,70.43,28400.0,46.8014,46.8147,46.7416,46.7616,28400.0
2012-04-09 10:10:00,70.42,70.58,70.37,70.48,27400.0,46.7549,46.8611,46.7217,46.7947,27400.0
2012-04-09 10:15:00,70.48,70.76,70.48,70.74,24700.0,46.7947,46.9807,46.7947,46.9674,24700.0
2012-04-09 10:20:00,70.74,71.02,70.71,71.02,43600.0,46.9674,47.1533,46.9475,47.1533,43600.0
2012-04-09 10:25:00,71.03,71.07,70.82,70.87,40600.0,47.1599,47.1865,47.0205,47.0537,40600.0
2012-04-09 10:30:00,70.85,70.93,70.59,70.59,30600.0,47.0404,47.0935,46.8678,46.8678,30600.0
2012-04-09 10:35:00,70.6,70.68,70.48,70.48,27000.0,46.8744,46.9275,46.7947,46.7947,27000.0
2012-04-09 10:40:00,70.48,70.61,70.46,70.57,11900.0,46.7947,46.8811,46.7815,46.8545,11900.0
2012-04-09 10:45:00,70.56,70.56,70.4,70.41,22200.0,46.8479,46.8479,46.7416,46.7483,22200.0
2012-04-09 10:50:00,70.42,70.47,70.3,70.38,27300.0,46.7549,46.7881,46.6752,46.7284,27300.0
2012-04-09 10:55:00,70.37,70.37,70.26,70.3,27700.0,46.7217,46.7217,46.6487,46.6752,27700.0
2012-04-09 11:00:00,70.31,70.32,70.15,70.18,47400.0,46.6819,46.6885,46.5756,46.5956,47400.0
2012-04-09 11:05:00,70.17,70.24,70.07,70.07,17500.0,46.5889,46.6354,46.5225,46.5225,17500.0
2012-04-09 11:10:00,70.08,70.12,70.0,70.08,34300.0,46.5292,46.5557,46.4761,46.5292,34300.0
2012-04-09 11:15:00,70.08,70.08,69.95,70.06,26200.0,46.5292,46.5292,46.4429,46.5159,26200.0
2012-04-09 11:20:00,70.06,70.14,70.02,70.07,31700.0,46.5159,46.569,46.4893,46.5225,31700.0
2012-04-09 11:25:00,70.08,70.08,70.04,70.08,35300.0,46.5292,46.5292,46.5026,46.5292,35300.0
2012-04-09 11:30:00,70.08,70.08,70.01,70.01,21700.0,46.5292,46.5292,46.4827,46.4827,21700.0
2012-04-09 11:35:00,70.0,70.07,69.97,70.07,18600.0,46.4761,46.5225,46.4561,46.5225,18600.0
2012-04-09 11:40:00,70.08,70.08,70.04,70.08,21800.0,46.5292,46.5292,46.5026,46.5292,21800.0
2012-04-09 11:45:00,70.08,70.08,70.01,70.05,23500.0,46.5292,46.5292,46.4827,46.5093,23500.0
2012-04-09 11:50:00,70.04,70.08,70.03,70.06,15700.0,46.5026,46.5292,46.496,46.5159,15700.0
2012-04-09 11:55:00,70.06,70.08,70.0,70.03,30100.0,46.5159,46.5292,46.4761,46.496,30100.0
2012-04-09 12:00:00,70.02,70.03,69.98,70.03,27200.0,46.4893,46.496,46.4628,46.496,27200.0
2012-04-09 12:05:00,70.02,70.03,69.96,70.03,22000.0,46.4893,46.496,46.4495,46.496,22000.0
2012-04-09 12:10:00,70.03,70.03,69.97,69.98,30900.0,46.496,46.496,46.4561,46.4628,30900.0
2012-04-09 12:15:00,69.98,69.99,69.96,69.98,39900.0,46.4628,46.4694,46.4495,46.4628,39900.0
2012-04-09 12:20:00,69.98,69.98,69.92,69.96,19200.0,46.4628,46.4628,46.4229,46.4495,19200.0
2012-04-09 12:25:00,69.97,69.98,69.93,69.95,31700.0,46.4561,46.4628,46.4296,46.4429,31700.0
2012-04-09 12:30:00,69.94,70.06,69.94,69.99,34700.0,46.4362,46.5159,46.4362,46.4694,34700.0
2012-04-09 12:35:00,70.01,70.27,69.99,70.22,20200.0,46.4827,46.6553,46.4694,46.6221,20200.0
2012-04-09 12:40:00,70.23,70.25,70.06,70.15,30800.0,46.6288,46.642,46.5159,46.5756,30800.0
2012-04-09 12:45:00,70.16,70.2,70.12,70.15,17300.0,46.5823,46.6088,46.5557,46.5756,17300.0
2012-04-09 12:50:00,70.15,70.17,70.08,70.08,10400.0,46.5756,46.5889,46.5292,46.5292,10400.0
2012-04-09 12:55:00,70.1,70.16,70.06,70.13,12200.0,46.5424,46.5823,46.5159,46.5624,12200.0
2012-04-09 13:00:00,70.11,70.14,70.07,70.07,8600.0,46.5491,46.569,46.5225,46.5225,8600.0
2012-04-09 13:05:00,70.09,70.16,70.08,70.1,11700.0,46.5358,46.5823,46.5292,46.5424,11700.0
2012-04-09 13:10:00,70.1,70.16,70.07,70.16,25800.0,46.5424,46.5823,46.5225,46.5823,25800.0
2012-04-09 13:15:00,70.15,70.19,70.09,70.13,31500.0,46.5756,46.6022,46.5358,46.5624,31500.0
2012-04-09 13:20:00,70.14,70.26,70.08,70.21,94000.0,46.569,46.6487,46.5292,46.6155,94000.0
2012-04-09 13:25:00,70.22,70.27,70.15,70.19,23200.0,46.6221,46.6553,46.5756,46.6022,23200.0
2012-04-09 13:30:00,70.18,70.27,70.15,70.25,20500.0,46.5956,46.6553,46.5756,46.642,20500.0
2012-04-09 13:35:00,70.26,70.3,70.22,70.29,22100.0,46.6487,46.6752,46.6221,46.6686,22100.0
2012-04-09 13:40:00,70.29,70.3,70.21,70.22,14500.0,46.6686,46.6752,46.6155,46.6221,14500.0
2012-04-09 13:45:00,70.22,70.28,70.2,70.21,13400.0,46.6221,46.662,46.6088,46.6155,13400.0
2012-04-09 13:50:00,70.2,70.29,70.13,70.27,31100.0,46.6088,46.6686,46.5624,46.6553,31100.0
2012-04-09 13:55:00,70.27,70.45,70.24,70.42,28100.0,46.6553,46.7748,46.6354,46.7549,28100.0
2012-04-09 14:00:00,70.42,70.42,70.22,70.26,28100.0,46.7549,46.7549,46.6221,46.6487,28100.0
2012-04-09 14:05:00,70.25,70.46,70.25,70.44,32900.0,46.642,46.7815,46.642,46.7682,32900.0
2012-04-09 14:10:00,70.45,70.48,70.34,70.41,25800.0,46.7748,46.7947,46.7018,46.7483,25800.0
2012-04-09 14:15:00,70.42,70.44,70.32,70.37,65500.0,46.7549,46.7682,46.6885,46.7217,65500.0
2012-04-09 14:20:00,70.37,70.43,70.34,70.42,54000.0,46.7217,46.7616,46.7018,46.7549,54000.0
2012-04-09 14:25:00,70.42,70.46,70.38,70.43,14900.0,46.7549,46.7815,46.7284,46.7616,14900.0
2012-04-09 14:30:00,70.41,70.5,70.39,70.47,14300.0,46.7483,46.808,46.735,46.7881,14300.0
2012-04-09 14:35:00,70.48,70.61,70.47,70.52,17100.0,46.7947,46.8811,46.7881,46.8213,17100.0
2012-04-09 14:40:00,70.52,70.63,70.52,70.61,23000.0,46.8213,46.8943,46.8213,46.8811,23000.0
2012-04-09 14:45:00,70.61,70.68,70.59,70.67,17900.0,46.8811,46.9275,46.8678,46.9209,17900.0
2012-04-09 14:50:00,70.68,70.76,70.66,70.72,17400.0,46.9275,46.9807,46.9143,46.9541,17400.0
2012-04-09 14:55:00,70.72,70.76,70.65,70.65,11700.0,46.9541,46.9807,46.9076,46.9076,11700.0
2012-04-09 15:00:00,70.65,70.66,70.58,70.58,27600.0,46.9076,46.9143,46.8611,46.8611,27600.0
2012-04-09 15:05:00,70.58,70.59,70.49,70.55,31400.0,46.8611,46.8678,46.8014,46.8412,31400.0
2012-04-09 15:10:00,70.55,70.57,70.53,70.55,15000.0,46.8412,46.8545,46.8279,46.8412,15000.0
2012-04-09 15:15:00,70.55,70.61,70.52,70.55,17900.0,46.8412,46.8811,46.8213,46.8412,17900.0
2012-04-09 15:20:00,70.56,70.68,70.54,70.67,69300.0,46.8479,46.9275,46.8346,46.9209,69300.0
2012-04-09 15:25:00,70.66,70.67,70.56,70.56,143500.0,46.9143,46.9209,46.8479,46.8479,143500.0
2012-04-09 15:30:00,70.56,70.57,70.46,70.49,35000.0,46.8479,46.8545,46.7815,46.8014,35000.0
2012-04-09 15:35:00,70.48,70.54,70.38,70.43,50700.0,46.7947,46.8346,46.7284,46.7616,50700.0
2012-04-09 15:40:00,70.43,70.44,70.35,70.44,43500.0,46.7616,46.7682,46.7084,46.7682,43500.0
2012-04-09 15:45:00,70.43,70.44,70.34,70.37,66800.0,46.7616,46.7682,46.7018,46.7217,66800.0
2012-04-09 15:50:00,70.36,70.45,70.36,70.43,81500.0,46.7151,46.7748,46.7151,46.7616,81500.0
2012-04-09 15:55:00,70.42,70.42,70.27,70.29,129500.0,46.7549,46.7549,46.6553,46.6686,129500.0
2012-04-10 09:30:00,70.28,70.49,70.16,70.36,97500.0,46.662,46.8014,46.5823,46.7151,97500.0
2012-04-10 09:35:00,70.38,70.47,70.23,70.27,53900.0,46.7284,46.7881,46.6288,46.6553,53900.0
2012-04-10 09:40:00,70.3,70.63,70.3,70.51,89800.0,46.6752,46.8943,46.6752,46.8147,89800.0
2012-04-10 09:45:00,70.48,70.51,70.27,70.3,32600.0,46.7947,46.8147,46.6553,46.6752,32600.0
2012-04-10 09:50:00,70.3,70.33,70.22,70.25,21000.0,46.6752,46.6952,46.6221,46.642,21000.0
2012-04-10 09:55:00,70.25,70.32,70.21,70.23,27500.0,46.642,46.6885,46.6155,46.6288,27500.0
2012-04-10 10:00:00,70.26,70.51,70.23,70.31,47800.0,46.6487,46.8147,46.6288,46.6819,47800.0
2012-04-10 10:05:00,70.31,70.33,70.14,70.15,49500.0,46.6819,46.6952,46.569,46.5756,49500.0
2012-04-10 10:10:00,70.15,70.29,70.1,70.28,56300.0,46.5756,46.6686,46.5424,46.662,56300.0
2012-04-10 10:15:00,70.26,70.26,70.05,70.08,30300.0,46.6487,46.6487,46.5093,46.5292,30300.0
2012-04-10 10:20:00,70.07,70.14,70.0,70.03,27000.0,46.5225,46.569,46.4761,46.496,27000.0
2012-04-10 10:25:00,70.03,70.31,70.03,70.23,56100.0,46.496,46.6819,46.496,46.6288,56100.0
2012-04-10 10:30:00,70.24,70.4,70.15,70.3,43900.0,46.6354,46.7416,46.5756,46.6752,43900.0
2012-04-10 10:35:00,70.3,70.34,70.1,70.1,25500.0,46.6752,46.7018,46.5424,46.5424,25500.0
2012-04-10 10:40:00,70.1,70.11,69.95,69.97,33300.0,46.5424,46.5491,46.4429,46.4561,33300.0
2012-04-10 10:45:00,69.96,70.11,69.93,69.96,41300.0,46.4495,46.5491,46.4296,46.4495,41300.0
2012-04-10 10:50:00,69.93,69.94,69.77,69.83,46800.0,46.4296,46.4362,46.3233,46.3632,46800.0
2012-04-10 10:55:00,69.8,69.9,69.5,69.61,64700.0,46.3433,46.4097,46.1441,46.2171,64700.0
2012-04-10 11:00:00,69.6,69.68,69.55,69.65,26800.0,46.2105,46.2636,46.1773,46.2437,26800.0
2012-04-10 11:05:00,69.67,69.68,69.55,69.62,30000.0,46.257,46.2636,46.1773,46.2238,30000.0
2012-04-10 11:10:00,69.62,69.66,69.5,69.58,59800.0,46.2238,46.2503,46.1441,46.1972,59800.0
2012-04-10 11:15:00,69.55,69.62,69.5,69.56,48200.0,46.1773,46.2238,46.1441,46.1839,48200.0
2012-04-10 11:20:00,69.54,69.63,69.5,69.55,40400.0,46.1706,46.2304,46.1441,46.1773,40400.0
2012-04-10 11:25:00,69.56,69.62,69.46,69.55,51200.0,46.1839,46.2238,46.1175,46.1773,51200.0
2012-04-10 11:30:00,69.55,69.62,69.46,69.46,26400.0,46.1773,46.2238,46.1175,46.1175,26400.0
2012-04-10 11:35:00,69.45,69.5,69.22,69.23,61500.0,46.1109,46.1441,45.9582,45.9648,61500.0
2012-04-10 11:40:00,69.22,69.4,69.21,69.34,31200.0,45.9582,46.0777,45.9515,46.0379,31200.0
2012-04-10 11:45:00,69.38,69.41,69.27,69.35,32000.0,46.0644,46.0843,45.9914,46.0445,32000.0
2012-04-10 11:50:00,69.35,69.36,69.02,69.06,105000.0,46.0445,46.0511,45.8254,45.8519,105000.0
2012-04-10 11:55:00,69.07,69.32,69.05,69.3,34600.0,45.8586,46.0246,45.8453,46.0113,34600.0
2012-04-10 12:00:00,69.29,69.4,69.28,69.32,37500.0,46.0047,46.0777,45.998,46.0246,37500.0
2012-04-10 12:05:00,69.3,69.36,69.22,69.25,46400.0,46.0113,46.0511,45.9582,45.9781,46400.0
2012-04-10 12:10:00,69.26,69.31,69.11,69.16,54600.0,45.9847,46.0179,45.8851,45.9183,54600.0
2012-04-10 12:15:00,69.15,69.15,68.95,69.05,118800.0,45.9117,45.9117,45.7789,45.8453,118800.0
2012-04-10 12:20:00,69.05,69.05,68.91,68.92,68100.0,45.8453,45.8453,45.7524,45.759,68100.0
2012-04-10 12:25:00,68.92,69.08,68.92,69.0,65700.0,45.759,45.8652,45.759,45.8121,65700.0
2012-04-10 12:30:00,69.03,69.17,68.99,69.07,97300.0,45.832,45.925,45.8055,45.8586,97300.0
2012-04-10 12:35:00,69.08,69.2,69.06,69.18,16900.0,45.8652,45.9449,45.8519,45.9316,16900.0
2012-04-10 12:40:00,69.18,69.34,69.15,69.28,18700.0,45.9316,46.0379,45.9117,45.998,18700.0
2012-04-10 12:45:00,69.28,69.28,69.12,69.18,22200.0,45.998,45.998,45.8918,45.9316,22200.0
2012-04-10 12:50:00,69.2,69.29,69.16,69.22,34700.0,45.9449,46.0047,45.9183,45.9582,34700.0
2012-04-10 12:55:00,69.22,69.31,69.2,69.31,34100.0,45.9582,46.0179,45.9449,46.0179,34100.0
2012-04-10 13:00:00,69.31,69.39,69.25,69.29,27100.0,46.0179,46.071,45.9781,46.0047,27100.0
2012-04-10 13:05:00,69.3,69.32,69.07,69.11,27100.0,46.0113,46.0246,45.8586,45.8851,27100.0
2012-04-10 13:10:00,69.1,69.12,68.99,69.0,35100.0,45.8785,45.8918,45.8055,45.8121,35100.0
2012-04-10 13:15:00,69.01,69.1,68.8,68.83,58400.0,45.8188,45.8785,45.6793,45.6992,58400.0
2012-04-10 13:20:00,68.83,68.95,68.82,68.92,51100.0,45.6992,45.7789,45.6926,45.759,51100.0
2012-04-10 13:25:00,68.94,69.07,68.92,69.06,42600.0,45.7723,45.8586,45.759,45.8519,42600.0
2012-04-10 13:30:00,69.05,69.08,68.99,69.03,32800.0,45.8453,45.8652,45.8055,45.832,32800.0
2012-04-10 13:35:00,69.02,69.28,68.98,69.26,41500.0,45.8254,45.998,45.7988,45.9847,41500.0
2012-04-10 13:40:00,69.27,69.49,69.2,69.49,51900.0,45.9914,46.1374,45.9449,46.1374,51900.0
2012-04-10 13:45:00,69.48,69.56,69.4,69.54,25900.0,46.1308,46.1839,46.0777,46.1706,25900.0
2012-04-10 13:50:00,69.54,69.58,69.48,69.48,21800.0,46.1706,46.1972,46.1308,46.1308,21800.0
2012-04-10 13:55:00,69.5,69.53,69.39,69.39,46600.0,46.1441,46.164,46.071,46.071,46600.0
2012-04-10 14:00:00,69.4,69.44,69.24,69.3,55700.0,46.0777,46.1042,45.9715,46.0113,55700.0
2012-04-10 14:05:00,69.29,69.32,69.19,69.32,18400.0,46.0047,46.0246,45.9383,46.0246,18400.0
2012-04-10 14:10:00,69.31,69.31,69.23,69.26,71300.0,46.0179,46.0179,45.9648,45.9847,71300.0
2012-04-10 14:15:00,69.26,69.4,69.25,69.31,40500.0,45.9847,46.0777,45.9781,46.0179,40500.0
2012-04-10 14:20:00,69.32,69.34,69.06,69.06,43000.0,46.0246,46.0379,45.8519,45.8519,43000.0
2012-04-10 14:25:00,69.08,69.27,69.08,69.27,37900.0,45.8652,45.9914,45.8652,45.9914,37900.0
2012-04-10 14:30:00,69.27,69.31,69.02,69.09,33000.0,45.9914,46.0179,45.8254,45.8719,33000.0
2012-04-10 14:35:00,69.06,69.13,68.99,69.05,60200.0,45.8519,45.8984,45.8055,45.8453,60200.0
2012-04-10 14:40:00,69.05,69.16,68.95,69.01,88200.0,45.8453,45.9183,45.7789,45.8188,88200.0
2012-04-10 14:45:00,69.03,69.04,67.99,68.7,442700.0,45.832,45.8387,45.1415,45.6129,442700.0
2012-04-10 14:50:00,68.71,68.77,68.64,68.74,73900.0,45.6196,45.6594,45.5731,45.6395,73900.0
2012-04-10 14:55:00,68.74,68.77,68.61,68.7,52700.0,45.6395,45.6594,45.5532,45.6129,52700.0
2012-04-10 15:00:00,68.7,68.85,68.69,68.82,90100.0,45.6129,45.7125,45.6063,45.6926,90100.0
2012-04-10 15:05:00,68.82,69.0,68.81,69.0,56300.0,45.6926,45.8121,45.686,45.8121,56300.0
2012-04-10 15:10:00,69.0,69.06,68.95,68.95,29600.0,45.8121,45.8519,45.7789,45.7789,29600.0
2012-04-10 15:15:00,68.95,69.17,68.93,69.17,71600.0,45.7789,45.925,45.7656,45.925,71600.0
2012-04-10 15:20:00,69.16,69.2,69.06,69.09,49000.0,45.9183,45.9449,45.8519,45.8719,49000.0
2012-04-10 15:25:00,69.09,69.17,68.99,69.08,55300.0,45.8719,45.925,45.8055,45.8652,55300.0
2012-04-10 15:30:00,69.06,69.37,69.03,69.28,58300.0,45.8519,46.0578,45.832,45.998,58300.0
2012-04-10 15:35:00,69.28,69.38,69.23,69.35,101000.0,45.998,46.0644,45.9648,46.0445,101000.0
2012-04-10 15:40:00,69.36,69.42,69.09,69.14,94300.0,46.0511,46.091,45.8719,45.9051,94300.0
2012-04-10 15:45:00,69.13,69.13,68.92,68.98,82800.0,45.8984,45.8984,45.759,45.7988,82800.0
2012-04-10 15:50:00,68.98,69.09,68.96,69.06,117800.0,45.7988,45.8719,45.7856,45.8519,117800.0
2012-04-10 15:55:00,69.05,69.06,68.93,68.93,168300.0,45.8453,45.8519,45.7656,45.7656,168300.0
2012-04-11 09:30:00,69.57,69.67,69.2,69.29,88800.0,46.1906,46.257,45.9449,46.0047,88800.0
2012-04-11 09:35:00,69.34,69.54,69.29,69.44,27300.0,46.0379,46.1706,46.0047,46.1042,27300.0
2012-04-11 09:40:00,69.41,69.45,69.2,69.36,41900.0,46.0843,46.1109,45.9449,46.0511,41900.0
2012-04-11 09:45:00,69.35,69.36,69.0,69.16,90500.0,46.0445,46.0511,45.8121,45.9183,90500.0
2012-04-11 09:50:00,69.15,69.15,68.91,68.95,71300.0,45.9117,45.9117,45.7524,45.7789,71300.0
2012-04-11 09:55:00,68.96,69.16,68.94,69.03,46700.0,45.7856,45.9183,45.7723,45.832,46700.0
2012-04-11 10:00:00,69.02,69.24,68.98,69.18,35500.0,45.8254,45.9715,45.7988,45.9316,35500.0
2012-04-11 10:05:00,69.16,69.45,69.16,69.44,52200.0,45.9183,46.1109,45.9183,46.1042,52200.0
2012-04-11 10:10:00,69.44,69.55,69.38,69.47,51700.0,46.1042,46.1773,46.0644,46.1242,51700.0
2012-04-11 10:15:00,69.48,69.62,69.45,69.53,33500.0,46.1308,46.2238,46.1109,46.164,33500.0
2012-04-11 10:20:00,69.54,69.57,69.34,69.43,52600.0,46.1706,46.1906,46.0379,46.0976,52600.0
2012-04-11 10:25:00,69.4,69.59,69.4,69.52,23900.0,46.0777,46.2038,46.0777,46.1574,23900.0
2012-04-11 10:30:00,69.54,69.7,69.33,69.41,73100.0,46.1706,46.2769,46.0312,46.0843,73100.0
2012-04-11 10:35:00,69.42,69.44,69.27,69.29,21600.0,46.091,46.1042,45.9914,46.0047,21600.0
2012-04-11 10:40:00,69.29,69.39,69.21,69.3,17700.0,46.0047,46.071,45.9515,46.0113,17700.0
2012-04-11 10:45:00,69.31,69.31,69.11,69.17,33800.0,46.0179,46.0179,45.8851,45.925,33800.0
2012-04-11 10:50:00,69.19,69.28,69.01,69.06,26800.0,45.9383,45.998,45.8188,45.8519,26800.0
2012-04-11 10:55:00,69.05,69.17,69.0,69.16,11300.0,45.8453,45.925,45.8121,45.9183,11300.0
2012-04-11 11:00:00,69.16,69.18,69.08,69.11,34400.0,45.9183,45.9316,45.8652,45.8851,34400.0
2012-04-11 11:05:00,69.09,69.09,68.95,69.03,34900.0,45.8719,45.8719,45.7789,45.832,34900.0
2012-04-11 11:10:00,69.05,69.08,68.73,68.8,95300.0,45.8453,45.8652,45.6328,45.6793,95300.0
2012-04-11 11:15:00,68.77,68.78,68.63,68.73,67700.0,45.6594,45.666,45.5665,45.6328,67700.0
2012-04-11 11:20:00,68.74,68.8,68.67,68.8,39100.0,45.6395,45.6793,45.593,45.6793,39100.0
2012-04-11 11:25:00,68.78,68.8,68.73,68.74,31900.0,45.666,45.6793,45.6328,45.6395,31900.0
2012-04-11 11:30:00,68.74,68.8,68.67,68.8,24200.0,45.6395,45.6793,45.593,45.6793,24200.0
2012-04-11 11:35:00,68.79,68.81,68.77,68.8,21100.0,45.6727,45.686,45.6594,45.6793,21100.0
2012-04-11 11:40:00,68.81,68.84,68.64,68.66,20800.0,45.686,45.7059,45.5731,45.5864,20800.0
2012-04-11 11:45:00,68.67,68.72,68.5,68.53,34400.0,45.593,45.6262,45.4801,45.5001,34400.0
2012-04-11 11:50:00,68.52,68.54,68.46,68.51,27500.0,45.4934,45.5067,45.4536,45.4868,27500.0
2012-04-11 11:55:00,68.49,68.49,68.28,68.31,27900.0,45.4735,45.4735,45.3341,45.354,27900.0
2012-04-11 12:00:00,68.3,68.4,68.29,68.3,37100.0,45.3474,45.4137,45.3407,45.3474,37100.0
2012-04-11 12:05:00,68.3,68.32,68.25,68.27,26900.0,45.3474,45.3606,45.3142,45.3274,26900.0
2012-04-11 12:10:00,68.28,68.4,68.26,68.39,33200.0,45.3341,45.4137,45.3208,45.4071,33200.0
2012-04-11 12:15:00,68.4,68.47,68.36,68.47,46400.0,45.4137,45.4602,45.3872,45.4602,46400.0
2012-04-11 12:20:00,68.48,68.49,68.41,68.48,38800.0,45.4669,45.4735,45.4204,45.4669,38800.0
2012-04-11 12:25:00,68.49,68.57,68.45,68.49,33700.0,45.4735,45.5266,45.4469,45.4735,33700.0
2012-04-11 12:30:00,68.51,68.55,68.43,68.44,18100.0,45.4868,45.5133,45.4337,45.4403,18100.0
2012-04-11 12:35:00,68.43,68.44,68.37,68.42,12100.0,45.4337,45.4403,45.3938,45.427,12100.0
2012-04-11 12:40:00,68.43,68.53,68.42,68.46,18500.0,45.4337,45.5001,45.427,45.4536,18500.0
2012-04-11 12:45:00,68.46,68.5,68.42,68.48,20700.0,45.4536,45.4801,45.427,45.4669,20700.0
2012-04-11 12:50:00,68.47,68.53,68.43,68.5,21500.0,45.4602,45.5001,45.4337,45.4801,21500.0
2012-04-11 12:55:00,68.5,68.55,68.42,68.55,16400.0,45.4801,45.5133,45.427,45.5133,16400.0
2012-04-11 13:00:00,68.55,68.55,68.43,68.47,23900.0,45.5133,45.5133,45.4337,45.4602,23900.0
2012-04-11 13:05:00,68.46,68.55,68.45,68.46,22200.0,45.4536,45.5133,45.4469,45.4536,22200.0
2012-04-11 13:10:00,68.47,68.48,68.38,68.4,19900.0,45.4602,45.4669,45.4005,45.4137,19900.0
2012-04-11 13:15:00,68.39,68.42,68.36,68.38,14400.0,45.4071,45.427,45.3872,45.4005,14400.0
2012-04-11 13:20:00,68.37,68.44,68.31,68.39,13600.0,45.3938,45.4403,45.354,45.4071,13600.0
2012-04-11 13:25:00,68.38,68.38,68.29,68.29,12100.0,45.4005,45.4005,45.3407,45.3407,12100.0
2012-04-11 13:30:00,68.3,68.34,68.25,68.32,20900.0,45.3474,45.3739,45.3142,45.3606,20900.0
2012-04-11 13:35:00,68.32,68.39,68.3,68.39,18700.0,45.3606,45.4071,45.3474,45.4071,18700.0
2012-04-11 13:40:00,68.37,68.41,68.32,68.37,15500.0,45.3938,45.4204,45.3606,45.3938,15500.0
2012-04-11 13:45:00,68.36,68.37,68.29,68.35,12900.0,45.3872,45.3938,45.3407,45.3805,12900.0
2012-04-11 13:50:00,68.35,68.48,68.33,68.39,33100.0,45.3805,45.4669,45.3673,45.4071,33100.0
2012-04-11 13:55:00,68.38,68.43,68.35,68.36,11500.0,45.4005,45.4337,45.3805,45.3872,11500.0
2012-04-11 14:00:00,68.36,68.39,68.25,68.3,23400.0,45.3872,45.4071,45.3142,45.3474,23400.0
2012-04-11 14:05:00,68.3,68.36,68.22,68.28,33200.0,45.3474,45.3872,45.2942,45.3341,33200.0
2012-04-11 14:10:00,68.27,68.28,68.2,68.22,26400.0,45.3274,45.3341,45.281,45.2942,26400.0
2012-04-11 14:15:00,68.26,68.3,68.23,68.24,22000.0,45.3208,45.3474,45.3009,45.3075,22000.0
2012-04-11 14:20:00,68.24,68.35,68.22,68.24,25600.0,45.3075,45.3805,45.2942,45.3075,25600.0
2012-04-11 14:25:00,68.24,68.27,68.16,68.18,30300.0,45.3075,45.3274,45.2544,45.2677,30300.0
2012-04-11 14:30:00,68.19,68.27,68.11,68.13,33700.0,45.2743,45.3274,45.2212,45.2345,33700.0
2012-04-11 14:35:00,68.12,68.21,68.11,68.15,33400.0,45.2278,45.2876,45.2212,45.2478,33400.0
2012-04-11 14:40:00,68.14,68.14,68.02,68.03,55200.0,45.2411,45.2411,45.1614,45.1681,55200.0
2012-04-11 14:45:00,68.03,68.09,68.01,68.07,23000.0,45.1681,45.2079,45.1548,45.1946,23000.0
2012-04-11 14:50:00,68.07,68.07,68.0,68.03,28800.0,45.1946,45.1946,45.1482,45.1681,28800.0
2012-04-11 14:55:00,68.03,68.12,68.0,68.05,30900.0,45.1681,45.2278,45.1482,45.1814,30900.0
2012-04-11 15:00:00,68.06,68.11,68.0,68.02,32600.0,45.188,45.2212,45.1482,45.1614,32600.0
2012-04-11 15:05:00,68.02,68.06,68.0,68.04,29700.0,45.1614,45.188,45.1482,45.1747,29700.0
2012-04-11 15:10:00,68.03,68.03,67.87,67.9,53700.0,45.1681,45.1681,45.0619,45.0818,53700.0
2012-04-11 15:15:00,67.9,67.91,67.83,67.83,31200.0,45.0818,45.0884,45.0353,45.0353,31200.0
2012-04-11 15:20:00,67.84,67.86,67.75,67.83,52700.0,45.0419,45.0552,44.9822,45.0353,52700.0
2012-04-11 15:25:00,67.82,67.99,67.82,67.91,61600.0,45.0287,45.1415,45.0287,45.0884,61600.0
2012-04-11 15:30:00,67.92,68.02,67.9,67.98,61500.0,45.0951,45.1614,45.0818,45.1349,61500.0
2012-04-11 15:35:00,67.98,68.0,67.81,67.81,68200.0,45.1349,45.1482,45.022,45.022,68200.0
2012-04-11 15:40:00,67.81,67.81,67.63,67.63,166400.0,45.022,45.022,44.9025,44.9025,166400.0
2012-04-11 15:45:00,67.63,67.74,67.6,67.64,104200.0,44.9025,44.9755,44.8826,44.9091,104200.0
2012-04-11 15:50:00,67.65,67.7,67.59,67.66,129100.0,44.9158,44.949,44.876,44.9224,129100.0
2012-04-11 15:55:00,67.68,67.75,67.66,67.72,87800.0,44.9357,44.9822,44.9224,44.9623,87800.0
2012-04-12 09:30:00,67.72,67.98,67.64,67.83,53400.0,44.9623,45.1349,44.9091,45.0353,53400.0
2012-04-12 09:35:00,67.84,67.89,67.71,67.75,46000.0,45.0419,45.0751,44.9556,44.9822,46000.0
2012-04-12 09:40:00,67.79,68.07,67.79,67.8,38800.0,45.0087,45.1946,45.0087,45.0154,38800.0
2012-04-12 09:45:00,67.83,68.23,67.78,68.23,106900.0,45.0353,45.3009,45.0021,45.3009,106900.0
2012-04-12 09:50:00,68.23,68.45,68.05,68.44,91900.0,45.3009,45.4469,45.1814,45.4403,91900.0
2012-04-12 09:55:00,68.45,68.51,68.24,68.34,69600.0,45.4469,45.4868,45.3075,45.3739,69600.0
2012-04-12 10:00:00,68.35,68.54,68.35,68.44,92100.0,45.3805,45.5067,45.3805,45.4403,92100.0
2012-04-12 10:05:00,68.46,68.62,68.41,68.61,43200.0,45.4536,45.5598,45.4204,45.5532,43200.0
2012-04-12 10:10:00,68.6,68.77,68.53,68.68,48600.0,45.5465,45.6594,45.5001,45.5996,48600.0
2012-04-12 10:15:00,68.67,68.67,68.43,68.49,35500.0,45.593,45.593,45.4337,45.4735,35500.0
2012-04-12 10:20:00,68.48,68.62,68.48,68.56,61100.0,45.4669,45.5598,45.4669,45.52,61100.0
2012-04-12 10:25:00,68.58,68.81,68.58,68.71,75400.0,45.5333,45.686,45.5333,45.6196,75400.0
2012-04-12 10:30:00,68.71,69.2,68.7,69.17,100900.0,45.6196,45.9449,45.6129,45.925,100900.0
2012-04-12 10:35:00,69.19,69.33,68.93,68.93,73200.0,45.9383,46.0312,45.7656,45.7656,73200.0
2012-04-12 10:40:00,68.94,68.94,68.8,68.8,39600.0,45.7723,45.7723,45.6793,45.6793,39600.0
2012-04-12 10:45:00,68.79,68.81,68.69,68.78,44700.0,45.6727,45.686,45.6063,45.666,44700.0
2012-04-12 10:50:00,68.77,68.87,68.66,68.69,29200.0,45.6594,45.7258,45.5864,45.6063,29200.0
2012-04-12 10:55:00,68.69,68.87,68.68,68.76,30200.0,45.6063,45.7258,45.5996,45.6528,30200.0
2012-04-12 11:00:00,68.75,68.85,68.7,68.82,29900.0,45.6461,45.7125,45.6129,45.6926,29900.0
2012-04-12 11:05:00,68.84,68.91,68.63,68.64,37500.0,45.7059,45.7524,45.5665,45.5731,37500.0
2012-04-12 11:10:00,68.65,68.69,68.57,68.6,30500.0,45.5797,45.6063,45.5266,45.5465,30500.0
2012-04-12 11:15:00,68.62,68.75,68.59,68.74,29600.0,45.5598,45.6461,45.5399,45.6395,29600.0
2012-04-12 11:20:00,68.74,68.75,68.53,68.55,31300.0,45.6395,45.6461,45.5001,45.5133,31300.0
2012-04-12 11:25:00,68.55,68.57,68.51,68.51,27900.0,45.5133,45.5266,45.4868,45.4868,27900.0
2012-04-12 11:30:00,68.52,68.64,68.51,68.61,24900.0,45.4934,45.5731,45.4868,45.5532,24900.0
2012-04-12 11:35:00,68.58,68.63,68.57,68.6,18300.0,45.5333,45.5665,45.5266,45.5465,18300.0
2012-04-12 11:40:00,68.59,68.72,68.59,68.65,21100.0,45.5399,45.6262,45.5399,45.5797,21100.0
2012-04-12 11:45:00,68.65,68.71,68.6,68.67,22500.0,45.5797,45.6196,45.5465,45.593,22500.0
2012-04-12 11:50:00,68.67,68.76,68.62,68.73,29900.0,45.593,45.6528,45.5598,45.6328,29900.0
2012-04-12 11:55:00,68.76,68.81,68.71,68.73,17400.0,45.6528,45.686,45.6196,45.6328,17400.0
2012-04-12 12:00:00,68.74,68.88,68.73,68.81,16600.0,45.6395,45.7324,45.6328,45.686,16600.0
2012-04-12 12:05:00,68.84,68.85,68.74,68.83,17000.0,45.7059,45.7125,45.6395,45.6992,17000.0
2012-04-12 12:10:00,68.82,68.84,68.7,68.73,24400.0,45.6926,45.7059,45.6129,45.6328,24400.0
2012-04-12 12:15:00,68.76,68.83,68.71,68.82,20900.0,45.6528,45.6992,45.6196,45.6926,20900.0
2012-04-12 12:20:00,68.83,68.9,68.8,68.85,36600.0,45.6992,45.7457,45.6793,45.7125,36600.0
2012-04-12 12:25:00,68.84,68.97,68.82,68.9,16400.0,45.7059,45.7922,45.6926,45.7457,16400.0
2012-04-12 12:30:00,68.89,69.02,68.88,68.97,29400.0,45.7391,45.8254,45.7324,45.7922,29400.0
2012-04-12 12:35:00,68.96,69.02,68.92,68.95,28200.0,45.7856,45.8254,45.759,45.7789,28200.0
2012-04-12 12:40:00,68.96,69.04,68.92,68.93,59100.0,45.7856,45.8387,45.759,45.7656,59100.0
2012-04-12 12:45:00,68.94,68.97,68.88,68.89,22200.0,45.7723,45.7922,45.7324,45.7391,22200.0
2012-04-12 12:50:00,68.89,68.93,68.85,68.9,35200.0,45.7391,45.7656,45.7125,45.7457,35200.0
2012-04-12 12:55:00,68.9,68.97,68.87,68.97,44800.0,45.7457,45.7922,45.7258,45.7922,44800.0
2012-04-12 13:00:00,68.98,69.06,68.97,69.06,35200.0,45.7988,45.8519,45.7922,45.8519,35200.0
2012-04-12 13:05:00,69.07,69.19,69.02,69.1,58100.0,45.8586,45.9383,45.8254,45.8785,58100.0
2012-04-12 13:10:00,69.1,69.24,69.09,69.18,31400.0,45.8785,45.9715,45.8719,45.9316,31400.0
2012-04-12 13:15:00,69.19,69.21,69.14,69.17,18800.0,45.9383,45.9515,45.9051,45.925,18800.0
2012-04-12 13:20:00,69.17,69.18,69.09,69.13,19700.0,45.925,45.9316,45.8719,45.8984,19700.0
2012-04-12 13:25:00,69.12,69.13,69.1,69.12,17700.0,45.8918,45.8984,45.8785,45.8918,17700.0
2012-04-12 13:30:00,69.13,69.15,69.03,69.08,44000.0,45.8984,45.9117,45.832,45.8652,44000.0
2012-04-12 13:35:00,69.09,69.12,69.07,69.08,47300.0,45.8719,45.8918,45.8586,45.8652,47300.0
2012-04-12 13:40:00,69.07,69.14,69.05,69.13,49700.0,45.8586,45.9051,45.8453,45.8984,49700.0
2012-04-12 13:45:00,69.14,69.18,69.09,69.11,46300.0,45.9051,45.9316,45.8719,45.8851,46300.0
2012-04-12 13:50:00,69.09,69.14,69.04,69.13,23000.0,45.8719,45.9051,45.8387,45.8984,23000.0
2012-04-12 13:55:00,69.13,69.13,69.01,69.12,39300.0,45.8984,45.8984,45.8188,45.8918,39300.0
2012-04-12 14:00:00,69.11,69.11,69.03,69.05,40500.0,45.8851,45.8851,45.832,45.8453,40500.0
2012-04-12 14:05:00,69.05,69.16,69.05,69.16,25000.0,45.8453,45.9183,45.8453,45.9183,25000.0
2012-04-12 14:10:00,69.16,69.21,69.14,69.17,20300.0,45.9183,45.9515,45.9051,45.925,20300.0
2012-04-12 14:15:00,69.18,69.24,69.17,69.18,26500.0,45.9316,45.9715,45.925,45.9316,26500.0
2012-04-12 14:20:00,69.19,69.24,69.11,69.15,36800.0,45.9383,45.9715,45.8851,45.9117,36800.0
2012-04-12 14:25:00,69.15,69.19,69.14,69.15,23700.0,45.9117,45.9383,45.9051,45.9117,23700.0
2012-04-12 14:30:00,69.15,69.17,69.07,69.1,29800.0,45.9117,45.925,45.8586,45.8785,29800.0
2012-04-12 14:35:00,69.09,69.1,69.05,69.05,29800.0,45.8719,45.8785,45.8453,45.8453,29800.0
2012-04-12 14:40:00,69.06,69.09,69.05,69.09,28700.0,45.8519,45.8719,45.8453,45.8719,28700.0
2012-04-12 14:45:00,69.08,69.09,69.03,69.07,24100.0,45.8652,45.8719,45.832,45.8586,24100.0
2012-04-12 14:50:00,69.08,69.12,69.05,69.09,31800.0,45.8652,45.8918,45.8453,45.8719,31800.0
2012-04-12 14:55:00,69.1,69.13,69.09,69.09,41300.0,45.8785,45.8984,45.8719,45.8719,41300.0
2012-04-12 15:00:00,69.1,69.11,69.03,69.08,41500.0,45.8785,45.8851,45.832,45.8652,41500.0
2012-04-12 15:05:00,69.08,69.08,69.03,69.05,60300.0,45.8652,45.8652,45.832,45.8453,60300.0
2012-04-12 15:10:00,69.05,69.06,69.02,69.06,36500.0,45.8453,45.8519,45.8254,45.8519,36500.0
2012-04-12 15:15:00,69.07,69.13,69.05,69.09,43700.0,45.8586,45.8984,45.8453,45.8719,43700.0
2012-04-12 15:20:00,69.09,69.1,69.04,69.06,23800.0,45.8719,45.8785,45.8387,45.8519,23800.0
2012-04-12 15:25:00,69.06,69.11,69.05,69.09,33700.0,45.8519,45.8851,45.8453,45.8719,33700.0
2012-04-12 15:30:00,69.1,69.13,69.05,69.06,66800.0,45.8785,45.8984,45.8453,45.8519,66800.0
2012-04-12 15:35:00,69.06,69.16,69.06,69.15,52800.0,45.8519,45.9183,45.8519,45.9117,52800.0
2012-04-12 15:40:00,69.16,69.23,69.11,69.15,83500.0,45.9183,45.9648,45.8851,45.9117,83500.0
2012-04-12 15:45:00,69.15,69.2,69.13,69.16,88000.0,45.9117,45.9449,45.8984,45.9183,88000.0
2012-04-12 15:50:00,69.17,69.2,69.09,69.12,88000.0,45.925,45.9449,45.8719,45.8918,88000.0
2012-04-12 15:55:00,69.12,69.16,69.06,69.15,120800.0,45.8918,45.9183,45.8519,45.9117,120800.0
2012-04-13 09:30:00,69.2,69.22,68.81,68.93,66100.0,45.9449,45.9582,45.686,45.7656,66100.0
2012-04-13 09:35:00,68.94,68.94,68.64,68.73,22000.0,45.7723,45.7723,45.5731,45.6328,22000.0
2012-04-13 09:40:00,68.69,68.81,68.66,68.8,49000.0,45.6063,45.686,45.5864,45.6793,49000.0
2012-04-13 09:45:00,68.77,68.97,68.7,68.76,55200.0,45.6594,45.7922,45.6129,45.6528,55200.0
2012-04-13 09:50:00,68.73,68.73,68.46,68.62,27900.0,45.6328,45.6328,45.4536,45.5598,27900.0
2012-04-13 09:55:00,68.61,68.67,68.37,68.41,21400.0,45.5532,45.593,45.3938,45.4204,21400.0
2012-04-13 10:00:00,68.39,68.39,68.19,68.26,65000.0,45.4071,45.4071,45.2743,45.3208,65000.0
2012-04-13 10:05:00,68.25,68.36,68.15,68.36,45600.0,45.3142,45.3872,45.2478,45.3872,45600.0
2012-04-13 10:10:00,68.34,68.58,68.33,68.54,48400.0,45.3739,45.5333,45.3673,45.5067,48400.0
2012-04-13 10:15:00,68.56,68.56,68.16,68.16,26900.0,45.52,45.52,45.2544,45.2544,26900.0
2012-04-13 10:20:00,68.15,68.27,68.12,68.13,28500.0,45.2478,45.3274,45.2278,45.2345,28500.0
2012-04-13 10:25:00,68.13,68.36,68.03,68.34,27500.0,45.2345,45.3872,45.1681,45.3739,27500.0
2012-04-13 10:30:00,68.35,68.4,68.18,68.27,44500.0,45.3805,45.4137,45.2677,45.3274,44500.0
2012-04-13 10:35:00,68.26,68.49,68.13,68.46,27200.0,45.3208,45.4735,45.2345,45.4536,27200.0
2012-04-13 10:40:00,68.44,68.47,68.33,68.38,20800.0,45.4403,45.4602,45.3673,45.4005,20800.0
2012-04-13 10:45:00,68.39,68.45,68.19,68.34,23000.0,45.4071,45.4469,45.2743,45.3739,23000.0
2012-04-13 10:50:00,68.34,68.39,68.2,68.3,15800.0,45.3739,45.4071,45.281,45.3474,15800.0
2012-04-13 10:55:00,68.29,68.36,68.24,68.31,21400.0,45.3407,45.3872,45.3075,45.354,21400.0
2012-04-13 11:00:00,68.33,68.37,68.24,68.26,22200.0,45.3673,45.3938,45.3075,45.3208,22200.0
2012-04-13 11:05:00,68.25,68.34,68.08,68.13,26900.0,45.3142,45.3739,45.2013,45.2345,26900.0
2012-04-13 11:10:00,68.12,68.12,67.86,67.96,36400.0,45.2278,45.2278,45.0552,45.1216,36400.0
2012-04-13 11:15:00,67.96,68.01,67.88,67.97,32000.0,45.1216,45.1548,45.0685,45.1282,32000.0
2012-04-13 11:20:00,67.98,68.11,67.97,68.07,18200.0,45.1349,45.2212,45.1282,45.1946,18200.0
2012-04-13 11:25:00,68.04,68.1,67.98,68.1,18000.0,45.1747,45.2146,45.1349,45.2146,18000.0
2012-04-13 11:30:00,68.06,68.2,68.03,68.16,14300.0,45.188,45.281,45.1681,45.2544,14300.0
2012-04-13 11:35:00,68.16,68.29,68.16,68.26,13200.0,45.2544,45.3407,45.2544,45.3208,13200.0
2012-04-13 11:40:00,68.25,68.25,68.16,68.17,18300.0,45.3142,45.3142,45.2544,45.261,18300.0
2012-04-13 11:45:00,68.18,68.28,68.14,68.22,14200.0,45.2677,45.3341,45.2411,45.2942,14200.0
2012-04-13 11:50:00,68.23,68.24,68.15,68.23,13800.0,45.3009,45.3075,45.2478,45.3009,13800.0
2012-04-13 11:55:00,68.22,68.22,68.01,68.09,24800.0,45.2942,45.2942,45.1548,45.2079,24800.0
2012-04-13 12:00:00,68.09,68.11,67.99,68.02,29700.0,45.2079,45.2212,45.1415,45.1614,29700.0
2012-04-13 12:05:00,68.03,68.1,67.98,67.98,15300.0,45.1681,45.2146,45.1349,45.1349,15300.0
2012-04-13 12:10:00,67.99,68.11,67.92,68.03,27800.0,45.1415,45.2212,45.0951,45.1681,27800.0
2012-04-13 12:15:00,68.03,68.12,68.03,68.08,16100.0,45.1681,45.2278,45.1681,45.2013,16100.0
2012-04-13 12:20:00,68.08,68.13,68.07,68.12,11500.0,45.2013,45.2345,45.1946,45.2278,11500.0
2012-04-13 12:25:00,68.13,68.13,68.04,68.11,12600.0,45.2345,45.2345,45.1747,45.2212,12600.0
2012-04-13 12:30:00,68.12,68.27,68.12,68.27,28000.0,45.2278,45.3274,45.2278,45.3274,28000.0
2012-04-13 12:35:00,68.27,68.34,68.27,68.3,19600.0,45.3274,45.3739,45.3274,45.3474,19600.0
2012-04-13 12:40:00,68.3,68.32,68.22,68.31,52300.0,45.3474,45.3606,45.2942,45.354,52300.0
2012-04-13 12:45:00,68.33,68.37,68.3,68.31,11300.0,45.3673,45.3938,45.3474,45.354,11300.0
2012-04-13 12:50:00,68.31,68.34,68.23,68.23,12000.0,45.354,45.3739,45.3009,45.3009,12000.0
2012-04-13 12:55:00,68.25,68.27,68.2,68.26,7700.0,45.3142,45.3274,45.281,45.3208,7700.0
2012-04-13 13:00:00,68.23,68.25,68.15,68.16,8000.0,45.3009,45.3142,45.2478,45.2544,8000.0
2012-04-13 13:05:00,68.19,68.22,68.16,68.16,7000.0,45.2743,45.2942,45.2544,45.2544,7000.0
2012-04-13 13:10:00,68.16,68.23,68.16,68.19,7500.0,45.2544,45.3009,45.2544,45.2743,7500.0
2012-04-13 13:15:00,68.16,68.21,68.12,68.13,15600.0,45.2544,45.2876,45.2278,45.2345,15600.0
2012-04-13 13:20:00,68.1,68.2,68.06,68.19,11300.0,45.2146,45.281,45.188,45.2743,11300.0
2012-04-13 13:25:00,68.21,68.29,68.21,68.28,12100.0,45.2876,45.3407,45.2876,45.3341,12100.0
2012-04-13 13:30:00,68.29,68.33,68.25,68.33,12400.0,45.3407,45.3673,45.3142,45.3673,12400.0
2012-04-13 13:35:00,68.33,68.47,68.32,68.46,15900.0,45.3673,45.4602,45.3606,45.4536,15900.0
2012-04-13 13:40:00,68.44,68.46,68.33,68.39,12400.0,45.4403,45.4536,45.3673,45.4071,12400.0
2012-04-13 13:45:00,68.38,68.39,68.23,68.3,15800.0,45.4005,45.4071,45.3009,45.3474,15800.0
2012-04-13 13:50:00,68.3,68.37,68.28,68.3,15400.0,45.3474,45.3938,45.3341,45.3474,15400.0
2012-04-13 13:55:00,68.3,68.3,68.16,68.18,35000.0,45.3474,45.3474,45.2544,45.2677,35000.0
2012-04-13 14:00:00,68.15,68.22,68.1,68.17,32300.0,45.2478,45.2942,45.2146,45.261,32300.0
2012-04-13 14:05:00,68.17,68.18,68.06,68.15,22900.0,45.261,45.2677,45.188,45.2478,22900.0
2012-04-13 14:10:00,68.15,68.18,68.12,68.17,6700.0,45.2478,45.2677,45.2278,45.261,6700.0
2012-04-13 14:15:00,68.18,68.19,68.09,68.14,10300.0,45.2677,45.2743,45.2079,45.2411,10300.0
2012-04-13 14:20:00,68.16,68.32,68.16,68.3,16000.0,45.2544,45.3606,45.2544,45.3474,16000.0
2012-04-13 14:25:00,68.31,68.36,68.21,68.28,26300.0,45.354,45.3872,45.2876,45.3341,26300.0
2012-04-13 14:30:00,68.28,68.36,68.26,68.35,11000.0,45.3341,45.3872,45.3208,45.3805,11000.0
2012-04-13 14:35:00,68.35,68.38,68.33,68.37,12100.0,45.3805,45.4005,45.3673,45.3938,12100.0
2012-04-13 14:40:00,68.37,68.42,68.3,68.31,28700.0,45.3938,45.427,45.3474,45.354,28700.0
2012-04-13 14:45:00,68.32,68.36,68.28,68.33,20700.0,45.3606,45.3872,45.3341,45.3673,20700.0
2012-04-13 14:50:00,68.34,68.34,68.22,68.27,14900.0,45.3739,45.3739,45.2942,45.3274,14900.0
2012-04-13 14:55:00,68.27,68.29,68.22,68.22,13600.0,45.3274,45.3407,45.2942,45.2942,13600.0
2012-04-13 15:00:00,68.21,68.23,68.17,68.22,10800.0,45.2876,45.3009,45.261,45.2942,10800.0
2012-04-13 15:05:00,68.23,68.25,68.15,68.25,21200.0,45.3009,45.3142,45.2478,45.3142,21200.0
2012-04-13 15:10:00,68.26,68.28,68.18,68.21,16500.0,45.3208,45.3341,45.2677,45.2876,16500.0
2012-04-13 15:15:00,68.2,68.28,68.18,68.28,15600.0,45.281,45.3341,45.2677,45.3341,15600.0
2012-04-13 15:20:00,68.3,68.32,68.2,68.21,22800.0,45.3474,45.3606,45.281,45.2876,22800.0
2012-04-13 15:25:00,68.21,68.22,68.17,68.2,20300.0,45.2876,45.2942,45.261,45.281,20300.0
2012-04-13 15:30:00,68.21,68.28,68.13,68.14,32800.0,45.2876,45.3341,45.2345,45.2411,32800.0
2012-04-13 15:35:00,68.13,68.15,68.0,68.01,34200.0,45.2345,45.2478,45.1482,45.1548,34200.0
2012-04-13 15:40:00,68.01,68.08,68.0,68.06,28400.0,45.1548,45.2013,45.1482,45.188,28400.0
2012-04-13 15:45:00,68.03,68.06,67.87,67.89,72200.0,45.1681,45.188,45.0619,45.0751,72200.0
2012-04-13 15:50:00,67.91,67.95,67.78,67.83,92000.0,45.0884,45.115,45.0021,45.0353,92000.0
2012-04-13 15:55:00,67.82,67.9,67.78,67.85,133400.0,45.0287,45.0818,45.0021,45.0486,133400.0
2012-04-16 09:30:00,68.25,68.32,68.11,68.23,60600.0,45.3142,45.3606,45.2212,45.3009,60600.0
2012-04-16 09:35:00,68.2,68.3,68.01,68.05,23600.0,45.281,45.3474,45.1548,45.1814,23600.0
2012-04-16 09:40:00,68.04,68.07,67.64,67.76,45200.0,45.1747,45.1946,44.9091,44.9888,45200.0
2012-04-16 09:45:00,67.82,67.94,67.78,67.9,24200.0,45.0287,45.1083,45.0021,45.0818,24200.0
2012-04-16 09:50:00,67.93,68.01,67.73,68.01,31800.0,45.1017,45.1548,44.9689,45.1548,31800.0
2012-04-16 09:55:00,68.03,68.13,67.8,68.09,27000.0,45.1681,45.2345,45.0154,45.2079,27000.0
2012-04-16 10:00:00,68.05,68.05,67.8,67.91,37100.0,45.1814,45.1814,45.0154,45.0884,37100.0
2012-04-16 10:05:00,67.92,67.95,67.69,67.72,34800.0,45.0951,45.115,44.9423,44.9623,34800.0
2012-04-16 10:10:00,67.72,67.74,67.2,67.31,60300.0,44.9623,44.9755,44.617,44.69,60300.0
2012-04-16 10:15:00,67.3,67.34,67.05,67.33,69400.0,44.6834,44.71,44.5174,44.7033,69400.0
2012-04-16 10:20:00,67.32,67.58,67.26,67.49,37200.0,44.6967,44.8693,44.6568,44.8096,37200.0
2012-04-16 10:25:00,67.5,67.63,67.43,67.58,20200.0,44.8162,44.9025,44.7697,44.8693,20200.0
2012-04-16 10:30:00,67.56,67.7,67.53,67.59,22300.0,44.856,44.949,44.8361,44.876,22300.0
2012-04-16 10:35:00,67.57,67.57,67.33,67.34,20200.0,44.8627,44.8627,44.7033,44.71,20200.0
2012-04-16 10:40:00,67.33,67.54,67.32,67.42,20000.0,44.7033,44.8428,44.6967,44.7631,20000.0
2012-04-16 10:45:00,67.43,67.64,67.41,67.61,36000.0,44.7697,44.9091,44.7564,44.8892,36000.0
2012-04-16 10:50:00,67.6,67.6,67.46,67.48,19000.0,44.8826,44.8826,44.7896,44.8029,19000.0
2012-04-16 10:55:00,67.53,67.55,67.28,67.28,15300.0,44.8361,44.8494,44.6701,44.6701,15300.0
2012-04-16 11:00:00,67.3,67.53,67.3,67.31,29200.0,44.6834,44.8361,44.6834,44.69,29200.0
2012-04-16 11:05:00,67.31,67.43,67.25,67.42,25500.0,44.69,44.7697,44.6502,44.7631,25500.0
2012-04-16 11:10:00,67.44,67.49,67.37,67.39,29900.0,44.7764,44.8096,44.7299,44.7432,29900.0
2012-04-16 11:15:00,67.39,67.44,67.25,67.29,23100.0,44.7432,44.7764,44.6502,44.6768,23100.0
2012-04-16 11:20:00,67.29,67.33,67.24,67.28,25900.0,44.6768,44.7033,44.6436,44.6701,25900.0
2012-04-16 11:25:00,67.27,67.31,67.17,67.19,29000.0,44.6635,44.69,44.5971,44.6104,29000.0
2012-04-16 11:30:00,67.2,67.22,67.09,67.1,32400.0,44.617,44.6303,44.544,44.5506,32400.0
2012-04-16 11:35:00,67.08,67.11,66.94,67.01,44100.0,44.5373,44.5573,44.4444,44.4909,44100.0
2012-04-16 11:40:00,67.02,67.06,66.89,66.89,35000.0,44.4975,44.5241,44.4112,44.4112,35000.0
2012-04-16 11:45:00,66.9,67.09,66.87,67.03,37200.0,44.4178,44.544,44.3979,44.5041,37200.0
2012-04-16 11:50:00,67.04,67.13,66.95,66.99,25000.0,44.5108,44.5705,44.451,44.4776,25000.0
2012-04-16 11:55:00,67.0,67.09,66.94,67.03,18900.0,44.4842,44.544,44.4444,44.5041,18900.0
2012-04-16 12:00:00,67.01,67.17,66.99,67.16,28000.0,44.4909,44.5971,44.4776,44.5905,28000.0
2012-04-16 12:05:00,67.19,67.19,67.06,67.06,27500.0,44.6104,44.6104,44.5241,44.5241,27500.0
2012-04-16 12:10:00,67.06,67.16,67.06,67.12,18800.0,44.5241,44.5905,44.5241,44.5639,18800.0
2012-04-16 12:15:00,67.15,67.17,67.05,67.05,16100.0,44.5838,44.5971,44.5174,44.5174,16100.0
2012-04-16 12:20:00,67.07,67.08,66.95,67.04,12700.0,44.5307,44.5373,44.451,44.5108,12700.0
2012-04-16 12:25:00,67.04,67.14,67.01,67.11,18000.0,44.5108,44.5772,44.4909,44.5573,18000.0
2012-04-16 12:30:00,67.1,67.16,67.08,67.08,11800.0,44.5506,44.5905,44.5373,44.5373,11800.0
2012-04-16 12:35:00,67.08,67.09,67.02,67.09,12300.0,44.5373,44.544,44.4975,44.544,12300.0
2012-04-16 12:40:00,67.09,67.2,67.09,67.2,29700.0,44.544,44.617,44.544,44.617,29700.0
2012-04-16 12:45:00,67.2,67.27,67.19,67.23,16500.0,44.617,44.6635,44.6104,44.6369,16500.0
2012-04-16 12:50:00,67.24,67.24,67.14,67.19,9300.0,44.6436,44.6436,44.5772,44.6104,9300.0
2012-04-16 12:55:00,67.18,67.23,67.08,67.21,40500.0,44.6037,44.6369,44.5373,44.6237,40500.0
2012-04-16 13:00:00,67.2,67.24,67.16,67.16,26900.0,44.617,44.6436,44.5905,44.5905,26900.0
2012-04-16 13:05:00,67.17,67.22,67.11,67.2,29600.0,44.5971,44.6303,44.5573,44.617,29600.0
2012-04-16 13:10:00,67.19,67.2,67.08,67.09,30600.0,44.6104,44.617,44.5373,44.544,30600.0
2012-04-16 13:15:00,67.09,67.2,67.07,67.1,26100.0,44.544,44.617,44.5307,44.5506,26100.0
2012-04-16 13:20:00,67.09,67.18,67.05,67.05,24700.0,44.544,44.6037,44.5174,44.5174,24700.0
2012-04-16 13:25:00,67.06,67.13,67.0,67.09,17400.0,44.5241,44.5705,44.4842,44.544,17400.0
2012-04-16 13:30:00,67.08,67.17,67.08,67.13,29000.0,44.5373,44.5971,44.5373,44.5705,29000.0
2012-04-16 13:35:00,67.13,67.4,67.12,67.36,20300.0,44.5705,44.7498,44.5639,44.7232,20300.0
2012-04-16 13:40:00,67.36,67.52,67.33,67.52,14600.0,44.7232,44.8295,44.7033,44.8295,14600.0
2012-04-16 13:45:00,67.54,67.63,67.51,67.62,23000.0,44.8428,44.9025,44.8228,44.8959,23000.0
2012-04-16 13:50:00,67.62,67.67,67.51,67.57,28200.0,44.8959,44.9291,44.8228,44.8627,28200.0
2012-04-16 13:55:00,67.56,67.65,67.53,67.58,50900.0,44.856,44.9158,44.8361,44.8693,50900.0
2012-04-16 14:00:00,67.58,67.63,67.5,67.51,65700.0,44.8693,44.9025,44.8162,44.8228,65700.0
2012-04-16 14:05:00,67.51,67.55,67.46,67.46,44500.0,44.8228,44.8494,44.7896,44.7896,44500.0
2012-04-16 14:10:00,67.46,67.52,67.46,67.5,25000.0,44.7896,44.8295,44.7896,44.8162,25000.0
2012-04-16 14:15:00,67.5,67.5,67.42,67.42,23800.0,44.8162,44.8162,44.7631,44.7631,23800.0
2012-04-16 14:20:00,67.43,67.44,67.35,67.38,25400.0,44.7697,44.7764,44.7166,44.7365,25400.0
2012-04-16 14:25:00,67.36,67.37,67.21,67.26,30200.0,44.7232,44.7299,44.6237,44.6568,30200.0
2012-04-16 14:30:00,67.27,67.42,67.25,67.37,55800.0,44.6635,44.7631,44.6502,44.7299,55800.0
2012-04-16 14:35:00,67.37,67.45,67.33,67.38,35600.0,44.7299,44.783,44.7033,44.7365,35600.0
2012-04-16 14:40:00,67.38,67.45,67.35,67.36,67500.0,44.7365,44.783,44.7166,44.7232,67500.0
2012-04-16 14:45:00,67.36,67.37,67.25,67.37,57200.0,44.7232,44.7299,44.6502,44.7299,57200.0
2012-04-16 14:50:00,67.37,67.48,67.37,67.37,32100.0,44.7299,44.8029,44.7299,44.7299,32100.0
2012-04-16 14:55:00,67.36,67.37,67.28,67.29,47500.0,44.7232,44.7299,44.6701,44.6768,47500.0
2012-04-16 15:00:00,67.29,67.34,67.17,67.23,39100.0,44.6768,44.71,44.5971,44.6369,39100.0
2012-04-16 15:05:00,67.23,67.29,67.18,67.2,55200.0,44.6369,44.6768,44.6037,44.617,55200.0
2012-04-16 15:10:00,67.19,67.33,67.19,67.31,37600.0,44.6104,44.7033,44.6104,44.69,37600.0
2012-04-16 15:15:00,67.3,67.3,67.15,67.18,29800.0,44.6834,44.6834,44.5838,44.6037,29800.0
2012-04-16 15:20:00,67.19,67.24,67.11,67.12,53300.0,44.6104,44.6436,44.5573,44.5639,53300.0
2012-04-16 15:25:00,67.1,67.11,66.98,67.09,56400.0,44.5506,44.5573,44.4709,44.544,56400.0
2012-04-16 15:30:00,67.09,67.25,67.07,67.17,56600.0,44.544,44.6502,44.5307,44.5971,56600.0
2012-04-16 15:35:00,67.17,67.23,67.13,67.2,47400.0,44.5971,44.6369,44.5705,44.617,47400.0
2012-04-16 15:40:00,67.19,67.23,67.1,67.12,67900.0,44.6104,44.6369,44.5506,44.5639,67900.0
2012-04-16 15:45:00,67.12,67.17,66.98,67.01,94900.0,44.5639,44.5971,44.4709,44.4909,94900.0
2012-04-16 15:50:00,67.01,67.04,66.92,66.92,126300.0,44.4909,44.5108,44.4311,44.4311,126300.0
2012-04-16 15:55:00,66.92,67.07,66.92,66.98,181000.0,44.4311,44.5307,44.4311,44.4709,181000.0
2012-04-17 09:30:00,67.88,68.22,67.75,67.92,114800.0,45.0685,45.2942,44.9822,45.0951,114800.0
2012-04-17 09:35:00,67.88,67.92,67.47,67.5,101600.0,45.0685,45.0951,44.7963,44.8162,101600.0
2012-04-17 09:40:00,67.49,67.66,67.42,67.6,105300.0,44.8096,44.9224,44.7631,44.8826,105300.0
2012-04-17 09:45:00,67.62,67.7,67.53,67.63,58100.0,44.8959,44.949,44.8361,44.9025,58100.0
2012-04-17 09:50:00,67.61,67.86,67.55,67.56,37000.0,44.8892,45.0552,44.8494,44.856,37000.0
2012-04-17 09:55:00,67.6,67.8,67.58,67.73,68800.0,44.8826,45.0154,44.8693,44.9689,68800.0
2012-04-17 10:00:00,67.72,67.93,67.72,67.93,54100.0,44.9623,45.1017,44.9623,45.1017,54100.0
2012-04-17 10:05:00,67.9,68.09,67.9,68.06,35600.0,45.0818,45.2079,45.0818,45.188,35600.0
2012-04-17 10:10:00,68.05,68.41,68.04,68.36,84000.0,45.1814,45.4204,45.1747,45.3872,84000.0
2012-04-17 10:15:00,68.36,68.54,68.29,68.53,69300.0,45.3872,45.5067,45.3407,45.5001,69300.0
2012-04-17 10:20:00,68.56,68.56,68.18,68.18,18200.0,45.52,45.52,45.2677,45.2677,18200.0
2012-04-17 10:25:00,68.22,68.25,68.14,68.21,20100.0,45.2942,45.3142,45.2411,45.2876,20100.0
2012-04-17 10:30:00,68.22,68.33,68.17,68.25,74300.0,45.2942,45.3673,45.261,45.3142,74300.0
2012-04-17 10:35:00,68.23,68.33,68.2,68.3,17000.0,45.3009,45.3673,45.281,45.3474,17000.0
2012-04-17 10:40:00,68.3,68.45,68.3,68.43,49000.0,45.3474,45.4469,45.3474,45.4337,49000.0
2012-04-17 10:45:00,68.44,68.51,68.34,68.39,27700.0,45.4403,45.4868,45.3739,45.4071,27700.0
2012-04-17 10:50:00,68.4,68.48,68.37,68.43,31400.0,45.4137,45.4669,45.3938,45.4337,31400.0
2012-04-17 10:55:00,68.41,68.45,68.34,68.45,39000.0,45.4204,45.4469,45.3739,45.4469,39000.0
2012-04-17 11:00:00,68.45,68.58,68.44,68.55,46000.0,45.4469,45.5333,45.4403,45.5133,46000.0
2012-04-17 11:05:00,68.56,68.63,68.49,68.6,33600.0,45.52,45.5665,45.4735,45.5465,33600.0
2012-04-17 11:10:00,68.59,68.66,68.5,68.52,19500.0,45.5399,45.5864,45.4801,45.4934,19500.0
2012-04-17 11:15:00,68.55,68.7,68.5,68.65,21100.0,45.5133,45.6129,45.4801,45.5797,21100.0
2012-04-17 11:20:00,68.67,68.73,68.38,68.41,45200.0,45.593,45.6328,45.4005,45.4204,45200.0
2012-04-17 11:25:00,68.41,68.49,68.39,68.49,27200.0,45.4204,45.4735,45.4071,45.4735,27200.0
2012-04-17 11:30:00,68.49,68.49,68.37,68.4,10900.0,45.4735,45.4735,45.3938,45.4137,10900.0
2012-04-17 11:35:00,68.4,68.42,68.32,68.34,28500.0,45.4137,45.427,45.3606,45.3739,28500.0
2012-04-17 11:40:00,68.33,68.33,68.27,68.27,22200.0,45.3673,45.3673,45.3274,45.3274,22200.0
2012-04-17 11:45:00,68.25,68.31,68.21,68.21,18400.0,45.3142,45.354,45.2876,45.2876,18400.0
2012-04-17 11:50:00,68.2,68.25,68.15,68.2,23600.0,45.281,45.3142,45.2478,45.281,23600.0
2012-04-17 11:55:00,68.19,68.25,68.15,68.22,12000.0,45.2743,45.3142,45.2478,45.2942,12000.0
2012-04-17 12:00:00,68.23,68.38,68.19,68.34,71900.0,45.3009,45.4005,45.2743,45.3739,71900.0
2012-04-17 12:05:00,68.34,68.48,68.34,68.43,50000.0,45.3739,45.4669,45.3739,45.4337,50000.0
2012-04-17 12:10:00,68.42,68.48,68.39,68.45,68300.0,45.427,45.4669,45.4071,45.4469,68300.0
2012-04-17 12:15:00,68.45,68.47,68.37,68.44,35000.0,45.4469,45.4602,45.3938,45.4403,35000.0
2012-04-17 12:20:00,68.44,68.47,68.39,68.43,45900.0,45.4403,45.4602,45.4071,45.4337,45900.0
2012-04-17 12:25:00,68.43,68.47,68.4,68.44,19800.0,45.4337,45.4602,45.4137,45.4403,19800.0
2012-04-17 12:30:00,68.44,68.55,68.42,68.46,24700.0,45.4403,45.5133,45.427,45.4536,24700.0
2012-04-17 12:35:00,68.46,68.5,68.39,68.39,17000.0,45.4536,45.4801,45.4071,45.4071,17000.0
2012-04-17 12:40:00,68.41,68.5,68.41,68.47,30400.0,45.4204,45.4801,45.4204,45.4602,30400.0
2012-04-17 12:45:00,68.47,68.51,68.44,68.46,34200.0,45.4602,45.4868,45.4403,45.4536,34200.0
2012-04-17 12:50:00,68.49,68.52,68.43,68.45,14200.0,45.4735,45.4934,45.4337,45.4469,14200.0
2012-04-17 12:55:00,68.44,68.45,68.35,68.36,12700.0,45.4403,45.4469,45.3805,45.3872,12700.0
2012-04-17 13:00:00,68.36,68.42,68.25,68.33,27300.0,45.3872,45.427,45.3142,45.3673,27300.0
2012-04-17 13:05:00,68.36,68.41,68.32,68.35,14300.0,45.3872,45.4204,45.3606,45.3805,14300.0
2012-04-17 13:10:00,68.35,68.4,68.35,68.38,13200.0,45.3805,45.4137,45.3805,45.4005,13200.0
2012-04-17 13:15:00,68.38,68.4,68.26,68.3,17400.0,45.4005,45.4137,45.3208,45.3474,17400.0
2012-04-17 13:20:00,68.31,68.31,68.12,68.14,47300.0,45.354,45.354,45.2278,45.2411,47300.0
2012-04-17 13:25:00,68.13,68.25,68.12,68.24,7600.0,45.2345,45.3142,45.2278,45.3075,7600.0
2012-04-17 13:30:00,68.24,68.3,68.19,68.21,13700.0,45.3075,45.3474,45.2743,45.2876,13700.0
2012-04-17 13:35:00,68.2,68.28,68.2,68.26,10800.0,45.281,45.3341,45.281,45.3208,10800.0
2012-04-17 13:40:00,68.28,68.37,68.23,68.31,76100.0,45.3341,45.3938,45.3009,45.354,76100.0
2012-04-17 13:45:00,68.31,68.34,68.24,68.27,53000.0,45.354,45.3739,45.3075,45.3274,53000.0
2012-04-17 13:50:00,68.27,68.29,68.21,68.29,20600.0,45.3274,45.3407,45.2876,45.3407,20600.0
2012-04-17 13:55:00,68.27,68.32,68.21,68.23,10400.0,45.3274,45.3606,45.2876,45.3009,10400.0
2012-04-17 14:00:00,68.22,68.3,68.21,68.28,18500.0,45.2942,45.3474,45.2876,45.3341,18500.0
2012-04-17 14:05:00,68.28,68.29,68.22,68.23,34000.0,45.3341,45.3407,45.2942,45.3009,34000.0
2012-04-17 14:10:00,68.22,68.23,68.18,68.19,10200.0,45.2942,45.3009,45.2677,45.2743,10200.0
2012-04-17 14:15:00,68.18,68.2,68.13,68.16,28100.0,45.2677,45.281,45.2345,45.2544,28100.0
2012-04-17 14:20:00,68.17,68.25,68.12,68.16,28400.0,45.261,45.3142,45.2278,45.2544,28400.0
2012-04-17 14:25:00,68.13,68.23,68.12,68.21,19600.0,45.2345,45.3009,45.2278,45.2876,19600.0
2012-04-17 14:30:00,68.22,68.32,68.19,68.31,30900.0,45.2942,45.3606,45.2743,45.354,30900.0
2012-04-17 14:35:00,68.32,68.36,68.29,68.34,10100.0,45.3606,45.3872,45.3407,45.3739,10100.0
2012-04-17 14:40:00,68.34,68.37,68.26,68.28,24300.0,45.3739,45.3938,45.3208,45.3341,24300.0
2012-04-17 14:45:00,68.29,68.31,68.2,68.21,21400.0,45.3407,45.354,45.281,45.2876,21400.0
2012-04-17 14:50:00,68.21,68.25,68.12,68.13,39100.0,45.2876,45.3142,45.2278,45.2345,39100.0
2012-04-17 14:55:00,68.14,68.17,68.08,68.15,20500.0,45.2411,45.261,45.2013,45.2478,20500.0
2012-04-17 15:00:00,68.13,68.16,68.09,68.15,13800.0,45.2345,45.2544,45.2079,45.2478,13800.0
2012-04-17 15:05:00,68.16,68.17,68.1,68.16,22500.0,45.2544,45.261,45.2146,45.2544,22500.0
2012-04-17 15:10:00,68.16,68.17,68.1,68.11,19700.0,45.2544,45.261,45.2146,45.2212,19700.0
2012-04-17 15:15:00,68.11,68.15,68.08,68.14,20300.0,45.2212,45.2478,45.2013,45.2411,20300.0
2012-04-17 15:20:00,68.13,68.24,68.11,68.17,28100.0,45.2345,45.3075,45.2212,45.261,28100.0
2012-04-17 15:25:00,68.16,68.3,68.15,68.3,49600.0,45.2544,45.3474,45.2478,45.3474,49600.0
2012-04-17 15:30:00,68.29,68.29,68.06,68.1,35300.0,45.3407,45.3407,45.188,45.2146,35300.0
2012-04-17 15:35:00,68.11,68.17,68.1,68.16,61800.0,45.2212,45.261,45.2146,45.2544,61800.0
2012-04-17 15:40:00,68.16,68.28,68.12,68.22,95400.0,45.2544,45.3341,45.2278,45.2942,95400.0
2012-04-17 15:45:00,68.23,68.29,68.16,68.24,91900.0,45.3009,45.3407,45.2544,45.3075,91900.0
2012-04-17 15:50:00,68.23,68.31,68.22,68.26,103900.0,45.3009,45.354,45.2942,45.3208,103900.0
2012-04-17 15:55:00,68.26,68.29,68.18,68.19,134700.0,45.3208,45.3407,45.2677,45.2743,134700.0
2012-04-18 09:30:00,67.75,67.76,67.24,67.42,85400.0,44.9822,44.9888,44.6436,44.7631,85400.0
2012-04-18 09:35:00,67.49,67.75,67.46,67.73,28200.0,44.8096,44.9822,44.7896,44.9689,28200.0
2012-04-18 09:40:00,67.76,67.98,67.72,67.92,32700.0,44.9888,45.1349,44.9623,45.0951,32700.0
2012-04-18 09:45:00,67.91,67.91,67.52,67.64,36000.0,45.0884,45.0884,44.8295,44.9091,36000.0
2012-04-18 09:50:00,67.64,67.67,67.54,67.58,42500.0,44.9091,44.9291,44.8428,44.8693,42500.0
2012-04-18 09:55:00,67.6,67.63,67.51,67.52,41400.0,44.8826,44.9025,44.8228,44.8295,41400.0
2012-04-18 10:00:00,67.53,67.61,67.25,67.47,69400.0,44.8361,44.8892,44.6502,44.7963,69400.0
2012-04-18 10:05:00,67.47,67.62,67.4,67.61,24400.0,44.7963,44.8959,44.7498,44.8892,24400.0
2012-04-18 10:10:00,67.62,67.68,67.42,67.53,50300.0,44.8959,44.9357,44.7631,44.8361,50300.0
2012-04-18 10:15:00,67.55,67.59,67.42,67.42,16300.0,44.8494,44.876,44.7631,44.7631,16300.0
2012-04-18 10:20:00,67.45,67.49,67.4,67.44,19100.0,44.783,44.8096,44.7498,44.7764,19100.0
2012-04-18 10:25:00,67.43,67.5,67.33,67.33,23300.0,44.7697,44.8162,44.7033,44.7033,23300.0
2012-04-18 10:30:00,67.33,67.44,67.15,67.26,68300.0,44.7033,44.7764,44.5838,44.6568,68300.0
2012-04-18 10:35:00,67.26,67.44,67.26,67.35,62800.0,44.6568,44.7764,44.6568,44.7166,62800.0
2012-04-18 10:40:00,67.34,67.43,67.28,67.33,35100.0,44.71,44.7697,44.6701,44.7033,35100.0
2012-04-18 10:45:00,67.35,67.43,67.3,67.39,72400.0,44.7166,44.7697,44.6834,44.7432,72400.0
2012-04-18 10:50:00,67.4,67.45,67.34,67.45,48100.0,44.7498,44.783,44.71,44.783,48100.0
2012-04-18 10:55:00,67.47,67.56,67.4,67.49,51300.0,44.7963,44.856,44.7498,44.8096,51300.0
2012-04-18 11:00:00,67.48,67.5,67.44,67.44,25100.0,44.8029,44.8162,44.7764,44.7764,25100.0
2012-04-18 11:05:00,67.44,67.44,67.25,67.28,31900.0,44.7764,44.7764,44.6502,44.6701,31900.0
2012-04-18 11:10:00,67.29,67.33,67.16,67.19,21300.0,44.6768,44.7033,44.5905,44.6104,21300.0
2012-04-18 11:15:00,67.19,67.31,67.08,67.31,27000.0,44.6104,44.69,44.5373,44.69,27000.0
2012-04-18 11:20:00,67.3,67.31,67.14,67.23,21100.0,44.6834,44.69,44.5772,44.6369,21100.0
2012-04-18 11:25:00,67.26,67.27,67.07,67.14,30600.0,44.6568,44.6635,44.5307,44.5772,30600.0
2012-04-18 11:30:00,67.15,67.19,67.08,67.11,28400.0,44.5838,44.6104,44.5373,44.5573,28400.0
2012-04-18 11:35:00,67.12,67.14,67.06,67.1,31700.0,44.5639,44.5772,44.5241,44.5506,31700.0
2012-04-18 11:40:00,67.13,67.28,67.11,67.27,16200.0,44.5705,44.6701,44.5573,44.6635,16200.0
2012-04-18 11:45:00,67.24,67.32,67.17,67.29,27800.0,44.6436,44.6967,44.5971,44.6768,27800.0
2012-04-18 11:50:00,67.29,67.34,67.17,67.34,20300.0,44.6768,44.71,44.5971,44.71,20300.0
2012-04-18 11:55:00,67.34,67.34,67.19,67.19,15000.0,44.71,44.71,44.6104,44.6104,15000.0
2012-04-18 12:00:00,67.2,67.27,67.16,67.22,38000.0,44.617,44.6635,44.5905,44.6303,38000.0
2012-04-18 12:05:00,67.21,67.22,67.07,67.1,31700.0,44.6237,44.6303,44.5307,44.5506,31700.0
2012-04-18 12:10:00,67.1,67.1,67.02,67.04,18100.0,44.5506,44.5506,44.4975,44.5108,18100.0
2012-04-18 12:15:00,67.06,67.08,67.01,67.04,18300.0,44.5241,44.5373,44.4909,44.5108,18300.0
2012-04-18 12:20:00,67.04,67.11,67.0,67.03,19900.0,44.5108,44.5573,44.4842,44.5041,19900.0
2012-04-18 12:25:00,67.02,67.03,66.89,66.89,20000.0,44.4975,44.5041,44.4112,44.4112,20000.0
2012-04-18 12:30:00,66.9,66.97,66.85,66.87,32500.0,44.4178,44.4643,44.3846,44.3979,32500.0
2012-04-18 12:35:00,66.89,67.04,66.89,67.03,13200.0,44.4112,44.5108,44.4112,44.5041,13200.0
2012-04-18 12:40:00,67.03,67.09,67.0,67.09,11700.0,44.5041,44.544,44.4842,44.544,11700.0
2012-04-18 12:45:00,67.09,67.09,66.98,67.03,13500.0,44.544,44.544,44.4709,44.5041,13500.0
2012-04-18 12:50:00,67.02,67.11,66.97,67.08,11600.0,44.4975,44.5573,44.4643,44.5373,11600.0
2012-04-18 12:55:00,67.09,67.13,67.04,67.08,10700.0,44.544,44.5705,44.5108,44.5373,10700.0
2012-04-18 13:00:00,67.12,67.16,67.07,67.14,14700.0,44.5639,44.5905,44.5307,44.5772,14700.0
2012-04-18 13:05:00,67.16,67.24,67.15,67.18,20200.0,44.5905,44.6436,44.5838,44.6037,20200.0
2012-04-18 13:10:00,67.18,67.22,67.13,67.13,9200.0,44.6037,44.6303,44.5705,44.5705,9200.0
2012-04-18 13:15:00,67.13,67.13,67.02,67.06,11800.0,44.5705,44.5705,44.4975,44.5241,11800.0
2012-04-18 13:20:00,67.08,67.19,67.08,67.18,6000.0,44.5373,44.6104,44.5373,44.6037,6000.0
2012-04-18 13:25:00,67.18,67.18,67.05,67.08,13200.0,44.6037,44.6037,44.5174,44.5373,13200.0
2012-04-18 13:30:00,67.09,67.15,67.0,67.0,18800.0,44.544,44.5838,44.4842,44.4842,18800.0
2012-04-18 13:35:00,67.03,67.04,66.95,66.96,11400.0,44.5041,44.5108,44.451,44.4577,11400.0
2012-04-18 13:40:00,66.95,67.02,66.92,67.01,57000.0,44.451,44.4975,44.4311,44.4909,57000.0
2012-04-18 13:45:00,67.01,67.01,66.86,66.88,39200.0,44.4909,44.4909,44.3913,44.4046,39200.0
2012-04-18 13:50:00,66.89,66.89,66.8,66.84,52800.0,44.4112,44.4112,44.3514,44.378,52800.0
2012-04-18 13:55:00,66.85,66.87,66.76,66.83,37400.0,44.3846,44.3979,44.3249,44.3714,37400.0
2012-04-18 14:00:00,66.83,66.83,66.72,66.76,35600.0,44.3714,44.3714,44.2983,44.3249,35600.0
2012-04-18 14:05:00,66.77,66.89,66.77,66.81,40400.0,44.3315,44.4112,44.3315,44.3581,40400.0
2012-04-18 14:10:00,66.81,66.88,66.75,66.81,39400.0,44.3581,44.4046,44.3182,44.3581,39400.0
2012-04-18 14:15:00,66.82,66.84,66.76,66.84,24600.0,44.3647,44.378,44.3249,44.378,24600.0
2012-04-18 14:20:00,66.84,66.98,66.84,66.92,30500.0,44.378,44.4709,44.378,44.4311,30500.0
2012-04-18 14:25:00,66.94,67.02,66.94,66.95,28100.0,44.4444,44.4975,44.4444,44.451,28100.0
2012-04-18 14:30:00,66.96,67.0,66.95,66.98,30400.0,44.4577,44.4842,44.451,44.4709,30400.0
2012-04-18 14:35:00,66.99,67.01,66.86,66.86,29200.0,44.4776,44.4909,44.3913,44.3913,29200.0
2012-04-18 14:40:00,66.86,66.95,66.84,66.9,25100.0,44.3913,44.451,44.378,44.4178,25100.0
2012-04-18 14:45:00,66.91,66.95,66.79,66.8,32500.0,44.4245,44.451,44.3448,44.3514,32500.0
2012-04-18 14:50:00,66.81,66.85,66.78,66.82,17400.0,44.3581,44.3846,44.3382,44.3647,17400.0
2012-04-18 14:55:00,66.83,66.89,66.83,66.85,23600.0,44.3714,44.4112,44.3714,44.3846,23600.0
2012-04-18 15:00:00,66.85,66.95,66.84,66.95,50800.0,44.3846,44.451,44.378,44.451,50800.0
2012-04-18 15:05:00,66.95,67.0,66.83,66.88,57000.0,44.451,44.4842,44.3714,44.4046,57000.0
2012-04-18 15:10:00,66.88,66.91,66.81,66.87,58500.0,44.4046,44.4245,44.3581,44.3979,58500.0
2012-04-18 15:15:00,66.87,66.89,66.77,66.81,35000.0,44.3979,44.4112,44.3315,44.3581,35000.0
2012-04-18 15:20:00,66.83,66.89,66.8,66.89,44900.0,44.3714,44.4112,44.3514,44.4112,44900.0
2012-04-18 15:25:00,66.9,66.92,66.75,66.8,72900.0,44.4178,44.4311,44.3182,44.3514,72900.0
2012-04-18 15:30:00,66.8,66.88,66.8,66.81,53600.0,44.3514,44.4046,44.3514,44.3581,53600.0
2012-04-18 15:35:00,66.82,66.84,66.77,66.81,74400.0,44.3647,44.378,44.3315,44.3581,74400.0
2012-04-18 15:40:00,66.81,66.81,66.74,66.78,76700.0,44.3581,44.3581,44.3116,44.3382,76700.0
2012-04-18 15:45:00,66.78,66.84,66.75,66.79,112800.0,44.3382,44.378,44.3182,44.3448,112800.0
2012-04-18 15:50:00,66.79,66.82,66.72,66.74,104600.0,44.3448,44.3647,44.2983,44.3116,104600.0
2012-04-18 15:55:00,66.74,66.76,66.63,66.69,178400.0,44.3116,44.3249,44.2386,44.2784,178400.0
2012-04-19 09:30:00,66.61,67.03,66.53,66.53,70000.0,44.2253,44.5041,44.1722,44.1722,70000.0
2012-04-19 09:35:00,66.58,66.79,66.5,66.73,53200.0,44.2054,44.3448,44.1523,44.305,53200.0
2012-04-19 09:40:00,66.7,67.27,66.7,67.27,45800.0,44.285,44.6635,44.285,44.6635,45800.0
2012-04-19 09:45:00,67.26,67.3,67.1,67.16,27000.0,44.6568,44.6834,44.5506,44.5905,27000.0
2012-04-19 09:50:00,67.11,67.15,66.95,67.03,29300.0,44.5573,44.5838,44.451,44.5041,29300.0
2012-04-19 09:55:00,67.09,67.15,66.96,66.96,25700.0,44.544,44.5838,44.4577,44.4577,25700.0
2012-04-19 10:00:00,66.94,66.97,66.55,66.57,43900.0,44.4444,44.4643,44.1854,44.1987,43900.0
2012-04-19 10:05:00,66.55,66.67,66.41,66.49,42600.0,44.1854,44.2651,44.0925,44.1456,42600.0
2012-04-19 10:10:00,66.47,66.59,66.38,66.56,61800.0,44.1323,44.212,44.0726,44.1921,61800.0
2012-04-19 10:15:00,66.58,66.66,66.44,66.64,39400.0,44.2054,44.2585,44.1124,44.2452,39400.0
2012-04-19 10:20:00,66.64,66.88,66.64,66.77,32300.0,44.2452,44.4046,44.2452,44.3315,32300.0
2012-04-19 10:25:00,66.79,66.94,66.74,66.83,35600.0,44.3448,44.4444,44.3116,44.3714,35600.0
2012-04-19 10:30:00,66.83,66.97,66.79,66.94,48300.0,44.3714,44.4643,44.3448,44.4444,48300.0
2012-04-19 10:35:00,66.94,67.11,66.9,67.0,23800.0,44.4444,44.5573,44.4178,44.4842,23800.0
2012-04-19 10:40:00,66.99,67.27,66.97,67.11,79300.0,44.4776,44.6635,44.4643,44.5573,79300.0
2012-04-19 10:45:00,67.11,67.11,66.82,66.96,31900.0,44.5573,44.5573,44.3647,44.4577,31900.0
2012-04-19 10:50:00,66.97,67.08,66.92,66.95,23000.0,44.4643,44.5373,44.4311,44.451,23000.0
2012-04-19 10:55:00,67.01,67.03,66.82,66.82,25800.0,44.4909,44.5041,44.3647,44.3647,25800.0
2012-04-19 11:00:00,66.82,66.82,66.73,66.76,48300.0,44.3647,44.3647,44.305,44.3249,48300.0
2012-04-19 11:05:00,66.76,66.92,66.73,66.75,25400.0,44.3249,44.4311,44.305,44.3182,25400.0
2012-04-19 11:10:00,66.76,66.83,66.69,66.72,31400.0,44.3249,44.3714,44.2784,44.2983,31400.0
2012-04-19 11:15:00,66.71,66.9,66.7,66.7,35200.0,44.2917,44.4178,44.285,44.285,35200.0
2012-04-19 11:20:00,66.71,66.79,66.61,66.61,23000.0,44.2917,44.3448,44.2253,44.2253,23000.0
2012-04-19 11:25:00,66.61,66.69,66.52,66.52,35600.0,44.2253,44.2784,44.1655,44.1655,35600.0
2012-04-19 11:30:00,66.53,66.53,66.39,66.53,38600.0,44.1722,44.1722,44.0792,44.1722,38600.0
2012-04-19 11:35:00,66.53,66.54,66.42,66.5,21000.0,44.1722,44.1788,44.0991,44.1523,21000.0
2012-04-19 11:40:00,66.51,66.68,66.51,66.66,22700.0,44.1589,44.2718,44.1589,44.2585,22700.0
2012-04-19 11:45:00,66.66,66.68,66.57,66.62,21900.0,44.2585,44.2718,44.1987,44.2319,21900.0
2012-04-19 11:50:00,66.63,66.65,66.56,66.56,16700.0,44.2386,44.2518,44.1921,44.1921,16700.0
2012-04-19 11:55:00,66.55,66.56,66.38,66.38,33800.0,44.1854,44.1921,44.0726,44.0726,33800.0
2012-04-19 12:00:00,66.42,66.44,66.28,66.34,38300.0,44.0991,44.1124,44.0062,44.046,38300.0
2012-04-19 12:05:00,66.35,66.38,66.27,66.3,49300.0,44.0527,44.0726,43.9995,44.0195,49300.0
2012-04-19 12:10:00,66.3,66.44,66.26,66.34,62700.0,44.0195,44.1124,43.9929,44.046,62700.0
2012-04-19 12:15:00,66.35,66.41,66.27,66.3,39300.0,44.0527,44.0925,43.9995,44.0195,39300.0
2012-04-19 12:20:00,66.3,66.34,66.29,66.29,31100.0,44.0195,44.046,44.0128,44.0128,31100.0
2012-04-19 12:25:00,66.29,66.36,66.26,66.32,45400.0,44.0128,44.0593,43.9929,44.0327,45400.0
2012-04-19 12:30:00,66.32,66.37,66.25,66.3,30700.0,44.0327,44.0659,43.9863,44.0195,30700.0
2012-04-19 12:35:00,66.32,66.36,66.24,66.26,38100.0,44.0327,44.0593,43.9796,43.9929,38100.0
2012-04-19 12:40:00,66.27,66.32,66.22,66.29,28000.0,43.9995,44.0327,43.9663,44.0128,28000.0
2012-04-19 12:45:00,66.31,66.38,66.26,66.31,52700.0,44.0261,44.0726,43.9929,44.0261,52700.0
2012-04-19 12:50:00,66.3,66.32,66.17,66.25,51200.0,44.0195,44.0327,43.9332,43.9863,51200.0
2012-04-19 12:55:00,66.24,66.3,66.22,66.26,34200.0,43.9796,44.0195,43.9663,43.9929,34200.0
2012-04-19 13:00:00,66.25,66.35,66.22,66.31,28000.0,43.9863,44.0527,43.9663,44.0261,28000.0
2012-04-19 13:05:00,66.31,66.31,66.21,66.21,22200.0,44.0261,44.0261,43.9597,43.9597,22200.0
2012-04-19 13:10:00,66.21,66.23,66.07,66.09,53900.0,43.9597,43.973,43.8668,43.88,53900.0
2012-04-19 13:15:00,66.07,66.19,66.06,66.08,49900.0,43.8668,43.9464,43.8601,43.8734,49900.0
2012-04-19 13:20:00,66.09,66.09,65.94,65.97,79400.0,43.88,43.88,43.7804,43.8004,79400.0
2012-04-19 13:25:00,65.97,66.05,65.95,66.03,34000.0,43.8004,43.8535,43.7871,43.8402,34000.0
2012-04-19 13:30:00,66.03,66.17,66.02,66.14,35500.0,43.8402,43.9332,43.8336,43.9132,35500.0
2012-04-19 13:35:00,66.13,66.2,66.06,66.2,28300.0,43.9066,43.9531,43.8601,43.9531,28300.0
2012-04-19 13:40:00,66.2,66.2,66.08,66.11,29800.0,43.9531,43.9531,43.8734,43.8933,29800.0
2012-04-19 13:45:00,66.11,66.15,66.04,66.11,27500.0,43.8933,43.9199,43.8468,43.8933,27500.0
2012-04-19 13:50:00,66.11,66.15,66.03,66.09,17500.0,43.8933,43.9199,43.8402,43.88,17500.0
2012-04-19 13:55:00,66.11,66.12,65.92,65.92,41800.0,43.8933,43.9,43.7672,43.7672,41800.0
2012-04-19 14:00:00,65.91,66.07,65.91,66.07,54500.0,43.7605,43.8668,43.7605,43.8668,54500.0
2012-04-19 14:05:00,66.07,66.09,65.9,65.92,49500.0,43.8668,43.88,43.7539,43.7672,49500.0
2012-04-19 14:10:00,65.94,65.97,65.85,65.88,62600.0,43.7804,43.8004,43.7207,43.7406,62600.0
2012-04-19 14:15:00,65.88,65.96,65.83,65.94,37300.0,43.7406,43.7937,43.7074,43.7804,37300.0
2012-04-19 14:20:00,65.93,65.95,65.83,65.86,34500.0,43.7738,43.7871,43.7074,43.7273,34500.0
2012-04-19 14:25:00,65.87,65.89,65.74,65.8,36100.0,43.734,43.7472,43.6477,43.6875,36100.0
2012-04-19 14:30:00,65.79,65.82,65.58,65.58,68200.0,43.6809,43.7008,43.5414,43.5414,68200.0
2012-04-19 14:35:00,65.58,65.66,65.52,65.65,50800.0,43.5414,43.5945,43.5016,43.5879,50800.0
2012-04-19 14:40:00,65.65,65.7,65.55,65.61,54300.0,43.5879,43.6211,43.5215,43.5613,54300.0
2012-04-19 14:45:00,65.62,65.7,65.54,65.63,51300.0,43.568,43.6211,43.5149,43.5746,51300.0
2012-04-19 14:50:00,65.63,65.73,65.61,65.66,42900.0,43.5746,43.641,43.5613,43.5945,42900.0
2012-04-19 14:55:00,65.68,65.71,65.63,65.64,35100.0,43.6078,43.6277,43.5746,43.5813,35100.0
2012-04-19 15:00:00,65.64,65.78,65.62,65.75,43700.0,43.5813,43.6742,43.568,43.6543,43700.0
2012-04-19 15:05:00,65.77,65.77,65.66,65.68,47400.0,43.6676,43.6676,43.5945,43.6078,47400.0
2012-04-19 15:10:00,65.67,65.76,65.64,65.68,91200.0,43.6012,43.6609,43.5813,43.6078,91200.0
2012-04-19 15:15:00,65.68,65.71,65.6,65.62,52000.0,43.6078,43.6277,43.5547,43.568,52000.0
2012-04-19 15:20:00,65.62,65.65,65.55,65.55,64500.0,43.568,43.5879,43.5215,43.5215,64500.0
2012-04-19 15:25:00,65.55,65.86,65.53,65.85,85300.0,43.5215,43.7273,43.5082,43.7207,85300.0
2012-04-19 15:30:00,65.85,65.85,65.72,65.75,87500.0,43.7207,43.7207,43.6344,43.6543,87500.0
2012-04-19 15:35:00,65.75,65.84,65.71,65.81,71400.0,43.6543,43.714,43.6277,43.6941,71400.0
2012-04-19 15:40:00,65.81,65.83,65.74,65.78,78500.0,43.6941,43.7074,43.6477,43.6742,78500.0
2012-04-19 15:45:00,65.78,65.99,65.77,65.94,134200.0,43.6742,43.8136,43.6676,43.7804,134200.0
2012-04-19 15:50:00,65.95,65.98,65.78,65.91,134700.0,43.7871,43.807,43.6742,43.7605,134700.0
2012-04-19 15:55:00,65.9,65.96,65.87,65.88,168900.0,43.7539,43.7937,43.734,43.7406,168900.0
2012-04-20 09:30:00,66.35,66.76,66.26,66.39,415100.0,44.0527,44.3249,43.9929,44.0792,415100.0
2012-04-20 09:35:00,66.42,66.72,66.42,66.63,79200.0,44.0991,44.2983,44.0991,44.2386,79200.0
2012-04-20 09:40:00,66.64,66.72,66.36,66.38,86400.0,44.2452,44.2983,44.0593,44.0726,86400.0
2012-04-20 09:45:00,66.39,66.43,66.16,66.24,54800.0,44.0792,44.1058,43.9265,43.9796,54800.0
2012-04-20 09:50:00,66.26,66.31,66.11,66.19,88600.0,43.9929,44.0261,43.8933,43.9464,88600.0
2012-04-20 09:55:00,66.19,66.23,65.83,65.89,112200.0,43.9464,43.973,43.7074,43.7472,112200.0
2012-04-20 10:00:00,65.89,65.94,65.55,65.6,58200.0,43.7472,43.7804,43.5215,43.5547,58200.0
2012-04-20 10:05:00,65.61,65.66,65.43,65.6,84000.0,43.5613,43.5945,43.4418,43.5547,84000.0
2012-04-20 10:10:00,65.61,65.64,65.5,65.63,58100.0,43.5613,43.5813,43.4883,43.5746,58100.0
2012-04-20 10:15:00,65.63,65.76,65.57,65.57,49800.0,43.5746,43.6609,43.5348,43.5348,49800.0
2012-04-20 10:20:00,65.59,65.8,65.55,65.78,48100.0,43.5481,43.6875,43.5215,43.6742,48100.0
2012-04-20 10:25:00,65.82,65.89,65.78,65.86,26900.0,43.7008,43.7472,43.6742,43.7273,26900.0
2012-04-20 10:30:00,65.87,65.98,65.86,65.97,30400.0,43.734,43.807,43.7273,43.8004,30400.0
2012-04-20 10:35:00,65.96,66.0,65.87,65.9,42500.0,43.7937,43.8203,43.734,43.7539,42500.0
2012-04-20 10:40:00,65.91,65.91,65.63,65.66,33400.0,43.7605,43.7605,43.5746,43.5945,33400.0
2012-04-20 10:45:00,65.65,65.69,65.51,65.51,28400.0,43.5879,43.6145,43.4949,43.4949,28400.0
2012-04-20 10:50:00,65.52,65.55,65.41,65.43,47700.0,43.5016,43.5215,43.4286,43.4418,47700.0
2012-04-20 10:55:00,65.44,65.47,65.36,65.42,47200.0,43.4485,43.4684,43.3954,43.4352,47200.0
2012-04-20 11:00:00,65.44,65.45,65.33,65.38,59000.0,43.4485,43.4551,43.3754,43.4086,59000.0
2012-04-20 11:05:00,65.38,65.43,65.26,65.4,42900.0,43.4086,43.4418,43.329,43.4219,42900.0
2012-04-20 11:10:00,65.4,65.49,65.36,65.49,30100.0,43.4219,43.4817,43.3954,43.4817,30100.0
2012-04-20 11:15:00,65.49,65.6,65.42,65.6,41500.0,43.4817,43.5547,43.4352,43.5547,41500.0
2012-04-20 11:20:00,65.61,65.66,65.59,65.63,23100.0,43.5613,43.5945,43.5481,43.5746,23100.0
2012-04-20 11:25:00,65.63,65.72,65.62,65.7,33100.0,43.5746,43.6344,43.568,43.6211,33100.0
2012-04-20 11:30:00,65.71,65.74,65.66,65.67,27800.0,43.6277,43.6477,43.5945,43.6012,27800.0
2012-04-20 11:35:00,65.69,65.73,65.58,65.6,30500.0,43.6145,43.641,43.5414,43.5547,30500.0
2012-04-20 11:40:00,65.63,65.65,65.51,65.52,37800.0,43.5746,43.5879,43.4949,43.5016,37800.0
2012-04-20 11:45:00,65.54,65.63,65.52,65.6,29000.0,43.5149,43.5746,43.5016,43.5547,29000.0
2012-04-20 11:50:00,65.6,65.66,65.59,65.64,32000.0,43.5547,43.5945,43.5481,43.5813,32000.0
2012-04-20 11:55:00,65.64,65.68,65.58,65.61,23600.0,43.5813,43.6078,43.5414,43.5613,23600.0
2012-04-20 12:00:00,65.63,65.72,65.62,65.65,27600.0,43.5746,43.6344,43.568,43.5879,27600.0
2012-04-20 12:05:00,65.64,65.66,65.58,65.58,35600.0,43.5813,43.5945,43.5414,43.5414,35600.0
2012-04-20 12:10:00,65.58,65.63,65.55,65.61,24400.0,43.5414,43.5746,43.5215,43.5613,24400.0
2012-04-20 12:15:00,65.62,65.64,65.59,65.61,28900.0,43.568,43.5813,43.5481,43.5613,28900.0
2012-04-20 12:20:00,65.62,65.65,65.56,65.57,18600.0,43.568,43.5879,43.5281,43.5348,18600.0
2012-04-20 12:25:00,65.57,65.57,65.5,65.51,37100.0,43.5348,43.5348,43.4883,43.4949,37100.0
2012-04-20 12:30:00,65.51,65.53,65.5,65.51,27000.0,43.4949,43.5082,43.4883,43.4949,27000.0
2012-04-20 12:35:00,65.51,65.59,65.46,65.58,39800.0,43.4949,43.5481,43.4618,43.5414,39800.0
2012-04-20 12:40:00,65.58,65.58,65.49,65.5,25300.0,43.5414,43.5414,43.4817,43.4883,25300.0
2012-04-20 12:45:00,65.5,65.61,65.5,65.59,28600.0,43.4883,43.5613,43.4883,43.5481,28600.0
2012-04-20 12:50:00,65.6,65.64,65.58,65.58,25500.0,43.5547,43.5813,43.5414,43.5414,25500.0
2012-04-20 12:55:00,65.59,65.59,65.5,65.51,21500.0,43.5481,43.5481,43.4883,43.4949,21500.0
2012-04-20 13:00:00,65.51,65.6,65.5,65.51,19600.0,43.4949,43.5547,43.4883,43.4949,19600.0
2012-04-20 13:05:00,65.5,65.53,65.48,65.52,19400.0,43.4883,43.5082,43.475,43.5016,19400.0
2012-04-20 13:10:00,65.53,65.58,65.51,65.55,16900.0,43.5082,43.5414,43.4949,43.5215,16900.0
2012-04-20 13:15:00,65.53,65.56,65.48,65.48,25000.0,43.5082,43.5281,43.475,43.475,25000.0
2012-04-20 13:20:00,65.48,65.5,65.44,65.47,24700.0,43.475,43.4883,43.4485,43.4684,24700.0
2012-04-20 13:25:00,65.48,65.52,65.43,65.5,33500.0,43.475,43.5016,43.4418,43.4883,33500.0
2012-04-20 13:30:00,65.48,65.48,65.41,65.41,23000.0,43.475,43.475,43.4286,43.4286,23000.0
2012-04-20 13:35:00,65.43,65.45,65.41,65.43,42100.0,43.4418,43.4551,43.4286,43.4418,42100.0
2012-04-20 13:40:00,65.43,65.43,65.4,65.42,35700.0,43.4418,43.4418,43.4219,43.4352,35700.0
2012-04-20 13:45:00,65.42,65.45,65.41,65.43,34500.0,43.4352,43.4551,43.4286,43.4418,34500.0
2012-04-20 13:50:00,65.43,65.45,65.41,65.44,74200.0,43.4418,43.4551,43.4286,43.4485,74200.0
2012-04-20 13:55:00,65.43,65.43,65.35,65.36,42300.0,43.4418,43.4418,43.3887,43.3954,42300.0
2012-04-20 14:00:00,65.36,65.42,65.3,65.41,106100.0,43.3954,43.4352,43.3555,43.4286,106100.0
2012-04-20 14:05:00,65.4,65.42,65.3,65.32,94600.0,43.4219,43.4352,43.3555,43.3688,94600.0
2012-04-20 14:10:00,65.31,65.37,65.3,65.33,54000.0,43.3622,43.402,43.3555,43.3754,54000.0
2012-04-20 14:15:00,65.33,65.35,65.2,65.27,59600.0,43.3754,43.3887,43.2891,43.3356,59600.0
2012-04-20 14:20:00,65.27,65.27,65.14,65.17,50500.0,43.3356,43.3356,43.2493,43.2692,50500.0
2012-04-20 14:25:00,65.17,65.31,65.17,65.26,31000.0,43.2692,43.3622,43.2692,43.329,31000.0
2012-04-20 14:30:00,65.26,65.28,65.23,65.26,37200.0,43.329,43.3422,43.309,43.329,37200.0
2012-04-20 14:35:00,65.25,65.31,65.2,65.29,26800.0,43.3223,43.3622,43.2891,43.3489,26800.0
2012-04-20 14:40:00,65.29,65.3,65.22,65.22,31500.0,43.3489,43.3555,43.3024,43.3024,31500.0
2012-04-20 14:45:00,65.2,65.21,65.14,65.14,34700.0,43.2891,43.2958,43.2493,43.2493,34700.0
2012-04-20 14:50:00,65.15,65.22,65.14,65.19,27500.0,43.2559,43.3024,43.2493,43.2825,27500.0
2012-04-20 14:55:00,65.19,65.23,65.14,65.23,25200.0,43.2825,43.309,43.2493,43.309,25200.0
2012-04-20 15:00:00,65.23,65.24,65.15,65.24,35500.0,43.309,43.3157,43.2559,43.3157,35500.0
2012-04-20 15:05:00,65.24,65.24,65.11,65.11,35100.0,43.3157,43.3157,43.2294,43.2294,35100.0
2012-04-20 15:10:00,65.11,65.16,65.06,65.14,43100.0,43.2294,43.2626,43.1962,43.2493,43100.0
2012-04-20 15:15:00,65.15,65.15,65.04,65.07,53600.0,43.2559,43.2559,43.1829,43.2028,53600.0
2012-04-20 15:20:00,65.07,65.09,65.0,65.0,101900.0,43.2028,43.2161,43.1563,43.1563,101900.0
2012-04-20 15:25:00,65.0,65.06,64.99,65.05,59200.0,43.1563,43.1962,43.1497,43.1895,59200.0
2012-04-20 15:30:00,65.05,65.19,65.03,65.19,62400.0,43.1895,43.2825,43.1763,43.2825,62400.0
2012-04-20 15:35:00,65.18,65.25,65.17,65.24,57800.0,43.2758,43.3223,43.2692,43.3157,57800.0
2012-04-20 15:40:00,65.23,65.28,65.18,65.24,85000.0,43.309,43.3422,43.2758,43.3157,85000.0
2012-04-20 15:45:00,65.23,65.31,65.2,65.29,91100.0,43.309,43.3622,43.2891,43.3489,91100.0
2012-04-20 15:50:00,65.3,65.32,65.18,65.25,112300.0,43.3555,43.3688,43.2758,43.3223,112300.0
2012-04-20 15:55:00,65.25,65.3,65.19,65.21,173000.0,43.3223,43.3555,43.2825,43.2958,173000.0
2012-04-23 09:30:00,64.91,65.07,64.24,64.68,269500.0,43.0966,43.2028,42.6517,42.9439,269500.0
2012-04-23 09:35:00,64.64,64.76,64.47,64.64,93000.0,42.9173,42.997,42.8044,42.9173,93000.0
2012-04-23 09:40:00,64.64,64.75,64.45,64.5,62800.0,42.9173,42.9904,42.7912,42.8244,62800.0
2012-04-23 09:45:00,64.49,64.54,64.25,64.27,106900.0,42.8177,42.8509,42.6584,42.6717,106900.0
2012-04-23 09:50:00,64.27,64.27,63.97,64.06,100600.0,42.6717,42.6717,42.4725,42.5322,100600.0
2012-04-23 09:55:00,64.05,64.51,64.01,64.48,74200.0,42.5256,42.831,42.499,42.8111,74200.0
2012-04-23 10:00:00,64.45,64.45,64.16,64.35,68300.0,42.7912,42.7912,42.5986,42.7248,68300.0
2012-04-23 10:05:00,64.33,64.47,64.24,64.45,73800.0,42.7115,42.8044,42.6517,42.7912,73800.0
2012-04-23 10:10:00,64.45,64.75,64.42,64.75,81800.0,42.7912,42.9904,42.7712,42.9904,81800.0
2012-04-23 10:15:00,64.74,64.79,64.56,64.61,75400.0,42.9837,43.0169,42.8642,42.8974,75400.0
2012-04-23 10:20:00,64.59,64.75,64.48,64.73,70500.0,42.8841,42.9904,42.8111,42.9771,70500.0
2012-04-23 10:25:00,64.74,64.75,64.64,64.75,38100.0,42.9837,42.9904,42.9173,42.9904,38100.0
2012-04-23 10:30:00,64.75,64.76,64.68,64.75,62200.0,42.9904,42.997,42.9439,42.9904,62200.0
2012-04-23 10:35:00,64.74,64.89,64.66,64.88,53900.0,42.9837,43.0833,42.9306,43.0767,53900.0
2012-04-23 10:40:00,64.89,65.13,64.83,65.02,46000.0,43.0833,43.2426,43.0435,43.1696,46000.0
2012-04-23 10:45:00,65.04,65.08,64.87,65.01,41300.0,43.1829,43.2095,43.07,43.163,41300.0
2012-04-23 10:50:00,65.02,65.02,64.89,64.99,71300.0,43.1696,43.1696,43.0833,43.1497,71300.0
2012-04-23 10:55:00,64.99,64.99,64.83,64.84,50000.0,43.1497,43.1497,43.0435,43.0501,50000.0
2012-04-23 11:00:00,64.86,65.39,64.86,65.33,73400.0,43.0634,43.4153,43.0634,43.3754,73400.0
2012-04-23 11:05:00,65.35,65.45,65.31,65.45,47600.0,43.3887,43.4551,43.3622,43.4551,47600.0
2012-04-23 11:10:00,65.44,65.5,65.4,65.43,58300.0,43.4485,43.4883,43.4219,43.4418,58300.0
2012-04-23 11:15:00,65.41,65.41,65.22,65.23,58300.0,43.4286,43.4286,43.3024,43.309,58300.0
2012-04-23 11:20:00,65.23,65.3,65.16,65.21,37200.0,43.309,43.3555,43.2626,43.2958,37200.0
2012-04-23 11:25:00,65.21,65.32,65.19,65.25,37900.0,43.2958,43.3688,43.2825,43.3223,37900.0
2012-04-23 11:30:00,65.26,65.48,65.25,65.46,45600.0,43.329,43.475,43.3223,43.4618,45600.0
2012-04-23 11:35:00,65.46,65.88,65.43,65.88,115800.0,43.4618,43.7406,43.4418,43.7406,115800.0
2012-04-23 11:40:00,65.86,65.89,65.73,65.73,49400.0,43.7273,43.7472,43.641,43.641,49400.0
2012-04-23 11:45:00,65.74,65.81,65.72,65.79,34200.0,43.6477,43.6941,43.6344,43.6809,34200.0
2012-04-23 11:50:00,65.81,65.94,65.81,65.83,38500.0,43.6941,43.7804,43.6941,43.7074,38500.0
2012-04-23 11:55:00,65.82,65.89,65.82,65.87,24700.0,43.7008,43.7472,43.7008,43.734,24700.0
2012-04-23 12:00:00,65.86,65.87,65.76,65.87,46700.0,43.7273,43.734,43.6609,43.734,46700.0
2012-04-23 12:05:00,65.87,65.96,65.85,65.95,35500.0,43.734,43.7937,43.7207,43.7871,35500.0
2012-04-23 12:10:00,65.94,65.95,65.77,65.83,52200.0,43.7804,43.7871,43.6676,43.7074,52200.0
2012-04-23 12:15:00,65.84,65.87,65.76,65.79,31000.0,43.714,43.734,43.6609,43.6809,31000.0
2012-04-23 12:20:00,65.79,66.03,65.79,66.03,33700.0,43.6809,43.8402,43.6809,43.8402,33700.0
2012-04-23 12:25:00,66.03,66.15,66.02,66.13,46900.0,43.8402,43.9199,43.8336,43.9066,46900.0
2012-04-23 12:30:00,66.15,66.22,66.14,66.2,54600.0,43.9199,43.9663,43.9132,43.9531,54600.0
2012-04-23 12:35:00,66.2,66.37,66.2,66.35,67900.0,43.9531,44.0659,43.9531,44.0527,67900.0
2012-04-23 12:40:00,66.36,66.37,66.19,66.28,36200.0,44.0593,44.0659,43.9464,44.0062,36200.0
2012-04-23 12:45:00,66.28,66.31,66.21,66.22,41100.0,44.0062,44.0261,43.9597,43.9663,41100.0
2012-04-23 12:50:00,66.24,66.31,66.22,66.27,38400.0,43.9796,44.0261,43.9663,43.9995,38400.0
2012-04-23 12:55:00,66.28,66.33,66.22,66.32,28900.0,44.0062,44.0394,43.9663,44.0327,28900.0
2012-04-23 13:00:00,66.32,66.34,66.27,66.32,31100.0,44.0327,44.046,43.9995,44.0327,31100.0
2012-04-23 13:05:00,66.34,66.34,66.27,66.33,43300.0,44.046,44.046,43.9995,44.0394,43300.0
2012-04-23 13:10:00,66.33,66.35,66.27,66.31,26800.0,44.0394,44.0527,43.9995,44.0261,26800.0
2012-04-23 13:15:00,66.31,66.31,66.25,66.25,38500.0,44.0261,44.0261,43.9863,43.9863,38500.0
2012-04-23 13:20:00,66.25,66.26,66.19,66.23,47800.0,43.9863,43.9929,43.9464,43.973,47800.0
2012-04-23 13:25:00,66.26,66.27,66.21,66.24,43300.0,43.9929,43.9995,43.9597,43.9796,43300.0
2012-04-23 13:30:00,66.23,66.26,66.18,66.2,29800.0,43.973,43.9929,43.9398,43.9531,29800.0
2012-04-23 13:35:00,66.2,66.22,66.15,66.16,33300.0,43.9531,43.9663,43.9199,43.9265,33300.0
2012-04-23 13:40:00,66.16,66.24,66.15,66.2,51500.0,43.9265,43.9796,43.9199,43.9531,51500.0
2012-04-23 13:45:00,66.2,66.2,66.03,66.04,34400.0,43.9531,43.9531,43.8402,43.8468,34400.0
2012-04-23 13:50:00,66.04,66.07,65.94,66.0,55800.0,43.8468,43.8668,43.7804,43.8203,55800.0
2012-04-23 13:55:00,65.98,66.02,65.98,66.01,30200.0,43.807,43.8336,43.807,43.8269,30200.0
2012-04-23 14:00:00,66.01,66.09,65.97,66.02,48300.0,43.8269,43.88,43.8004,43.8336,48300.0
2012-04-23 14:05:00,66.03,66.03,65.91,65.92,40300.0,43.8402,43.8402,43.7605,43.7672,40300.0
2012-04-23 14:10:00,65.93,65.99,65.86,65.98,35300.0,43.7738,43.8136,43.7273,43.807,35300.0
2012-04-23 14:15:00,65.97,66.12,65.96,66.11,53200.0,43.8004,43.9,43.7937,43.8933,53200.0
2012-04-23 14:20:00,66.11,66.31,66.11,66.3,77900.0,43.8933,44.0261,43.8933,44.0195,77900.0
2012-04-23 14:25:00,66.31,66.35,66.2,66.24,55000.0,44.0261,44.0527,43.9531,43.9796,55000.0
2012-04-23 14:30:00,66.24,66.38,66.22,66.35,47400.0,43.9796,44.0726,43.9663,44.0527,47400.0
2012-04-23 14:35:00,66.35,66.5,66.35,66.46,72300.0,44.0527,44.1523,44.0527,44.1257,72300.0
2012-04-23 14:40:00,66.46,66.46,66.22,66.26,48300.0,44.1257,44.1257,43.9663,43.9929,48300.0
2012-04-23 14:45:00,66.26,66.27,66.12,66.21,54400.0,43.9929,43.9995,43.9,43.9597,54400.0
2012-04-23 14:50:00,66.18,66.22,66.14,66.19,40500.0,43.9398,43.9663,43.9132,43.9464,40500.0
2012-04-23 14:55:00,66.19,66.2,66.09,66.09,28500.0,43.9464,43.9531,43.88,43.88,28500.0
2012-04-23 15:00:00,66.09,66.16,66.06,66.15,56200.0,43.88,43.9265,43.8601,43.9199,56200.0
2012-04-23 15:05:00,66.13,66.19,66.07,66.1,81600.0,43.9066,43.9464,43.8668,43.8867,81600.0
2012-04-23 15:10:00,66.1,66.12,66.0,66.07,59800.0,43.8867,43.9,43.8203,43.8668,59800.0
2012-04-23 15:15:00,66.08,66.1,66.01,66.07,52500.0,43.8734,43.8867,43.8269,43.8668,52500.0
2012-04-23 15:20:00,66.07,66.07,65.89,65.99,132700.0,43.8668,43.8668,43.7472,43.8136,132700.0
2012-04-23 15:25:00,65.99,66.04,65.96,66.01,35600.0,43.8136,43.8468,43.7937,43.8269,35600.0
2012-04-23 15:30:00,66.0,66.04,65.92,65.93,76600.0,43.8203,43.8468,43.7672,43.7738,76600.0
2012-04-23 15:35:00,65.92,65.98,65.89,65.95,61700.0,43.7672,43.807,43.7472,43.7871,61700.0
2012-04-23 15:40:00,65.95,66.02,65.91,66.01,63100.0,43.7871,43.8336,43.7605,43.8269,63100.0
2012-04-23 15:45:00,66.0,66.02,65.93,65.93,77300.0,43.8203,43.8336,43.7738,43.7738,77300.0
2012-04-23 15:50:00,65.93,66.02,65.92,65.95,130300.0,43.7738,43.8336,43.7672,43.7871,130300.0
2012-04-23 15:55:00,65.96,66.01,65.95,65.96,143900.0,43.7937,43.8269,43.7871,43.7937,143900.0
2012-04-24 09:30:00,66.15,66.35,66.09,66.18,72900.0,43.9199,44.0527,43.88,43.9398,72900.0
2012-04-24 09:35:00,66.18,66.23,65.7,65.92,66500.0,43.9398,43.973,43.6211,43.7672,66500.0
2012-04-24 09:40:00,65.94,66.03,65.7,65.99,44000.0,43.7804,43.8402,43.6211,43.8136,44000.0
2012-04-24 09:45:00,65.96,66.02,65.82,65.93,29300.0,43.7937,43.8336,43.7008,43.7738,29300.0
2012-04-24 09:50:00,65.94,65.96,65.83,65.85,22100.0,43.7804,43.7937,43.7074,43.7207,22100.0
2012-04-24 09:55:00,65.85,65.9,65.75,65.79,32200.0,43.7207,43.7539,43.6543,43.6809,32200.0
2012-04-24 10:00:00,65.79,66.03,65.75,66.03,54700.0,43.6809,43.8402,43.6543,43.8402,54700.0
2012-04-24 10:05:00,66.03,66.18,66.0,66.08,40100.0,43.8402,43.9398,43.8203,43.8734,40100.0
2012-04-24 10:10:00,66.06,66.07,65.85,65.86,22100.0,43.8601,43.8668,43.7207,43.7273,22100.0
2012-04-24 10:15:00,65.86,65.91,65.82,65.89,18800.0,43.7273,43.7605,43.7008,43.7472,18800.0
2012-04-24 10:20:00,65.9,65.95,65.83,65.86,28100.0,43.7539,43.7871,43.7074,43.7273,28100.0
2012-04-24 10:25:00,65.85,65.93,65.8,65.9,26300.0,43.7207,43.7738,43.6875,43.7539,26300.0
2012-04-24 10:30:00,65.9,66.01,65.9,65.95,39300.0,43.7539,43.8269,43.7539,43.7871,39300.0
2012-04-24 10:35:00,65.94,65.99,65.89,65.93,42800.0,43.7804,43.8136,43.7472,43.7738,42800.0
2012-04-24 10:40:00,65.93,66.03,65.91,66.03,34600.0,43.7738,43.8402,43.7605,43.8402,34600.0
2012-04-24 10:45:00,66.02,66.15,65.98,66.12,70500.0,43.8336,43.9199,43.807,43.9,70500.0
2012-04-24 10:50:00,66.14,66.2,66.08,66.19,43100.0,43.9132,43.9531,43.8734,43.9464,43100.0
2012-04-24 10:55:00,66.19,66.27,66.17,66.27,84100.0,43.9464,43.9995,43.9332,43.9995,84100.0
2012-04-24 11:00:00,66.28,66.41,66.24,66.33,32700.0,44.0062,44.0925,43.9796,44.0394,32700.0
2012-04-24 11:05:00,66.34,66.36,66.27,66.34,28500.0,44.046,44.0593,43.9995,44.046,28500.0
2012-04-24 11:10:00,66.34,66.54,66.29,66.53,64700.0,44.046,44.1788,44.0128,44.1722,64700.0
2012-04-24 11:15:00,66.52,66.55,66.44,66.45,51200.0,44.1655,44.1854,44.1124,44.1191,51200.0
2012-04-24 11:20:00,66.45,66.53,66.4,66.43,36300.0,44.1191,44.1722,44.0859,44.1058,36300.0
2012-04-24 11:25:00,66.44,66.58,66.43,66.56,35000.0,44.1124,44.2054,44.1058,44.1921,35000.0
2012-04-24 11:30:00,66.56,66.63,66.52,66.61,44800.0,44.1921,44.2386,44.1655,44.2253,44800.0
2012-04-24 11:35:00,66.59,66.61,66.48,66.52,21800.0,44.212,44.2253,44.139,44.1655,21800.0
2012-04-24 11:40:00,66.52,66.57,66.48,66.52,13900.0,44.1655,44.1987,44.139,44.1655,13900.0
2012-04-24 11:45:00,66.53,66.55,66.47,66.53,11000.0,44.1722,44.1854,44.1323,44.1722,11000.0
2012-04-24 11:50:00,66.52,66.62,66.51,66.59,14300.0,44.1655,44.2319,44.1589,44.212,14300.0
2012-04-24 11:55:00,66.59,66.65,66.51,66.65,46200.0,44.212,44.2518,44.1589,44.2518,46200.0
2012-04-24 12:00:00,66.65,66.67,66.57,66.67,17800.0,44.2518,44.2651,44.1987,44.2651,17800.0
2012-04-24 12:05:00,66.67,66.83,66.67,66.83,53600.0,44.2651,44.3714,44.2651,44.3714,53600.0
2012-04-24 12:10:00,66.83,66.89,66.77,66.89,71900.0,44.3714,44.4112,44.3315,44.4112,71900.0
2012-04-24 12:15:00,66.89,66.89,66.78,66.81,28400.0,44.4112,44.4112,44.3382,44.3581,28400.0
2012-04-24 12:20:00,66.81,66.84,66.81,66.81,16300.0,44.3581,44.378,44.3581,44.3581,16300.0
2012-04-24 12:25:00,66.82,66.85,66.78,66.82,26800.0,44.3647,44.3846,44.3382,44.3647,26800.0
2012-04-24 12:30:00,66.84,66.91,66.82,66.86,15100.0,44.378,44.4245,44.3647,44.3913,15100.0
2012-04-24 12:35:00,66.86,66.97,66.84,66.9,50900.0,44.3913,44.4643,44.378,44.4178,50900.0
2012-04-24 12:40:00,66.9,66.9,66.81,66.84,14100.0,44.4178,44.4178,44.3581,44.378,14100.0
2012-04-24 12:45:00,66.85,66.87,66.79,66.85,22400.0,44.3846,44.3979,44.3448,44.3846,22400.0
2012-04-24 12:50:00,66.84,66.95,66.84,66.88,50100.0,44.378,44.451,44.378,44.4046,50100.0
2012-04-24 12:55:00,66.88,66.91,66.83,66.87,23300.0,44.4046,44.4245,44.3714,44.3979,23300.0
2012-04-24 13:00:00,66.87,66.99,66.87,66.99,22600.0,44.3979,44.4776,44.3979,44.4776,22600.0
2012-04-24 13:05:00,66.98,66.99,66.88,66.91,22600.0,44.4709,44.4776,44.4046,44.4245,22600.0
2012-04-24 13:10:00,66.92,66.92,66.83,66.87,15700.0,44.4311,44.4311,44.3714,44.3979,15700.0
2012-04-24 13:15:00,66.86,66.87,66.8,66.82,49300.0,44.3913,44.3979,44.3514,44.3647,49300.0
2012-04-24 13:20:00,66.82,66.91,66.81,66.89,18500.0,44.3647,44.4245,44.3581,44.4112,18500.0
2012-04-24 13:25:00,66.89,66.91,66.81,66.82,20000.0,44.4112,44.4245,44.3581,44.3647,20000.0
2012-04-24 13:30:00,66.8,66.95,66.8,66.9,19100.0,44.3514,44.451,44.3514,44.4178,19100.0
2012-04-24 13:35:00,66.88,66.95,66.85,66.95,12700.0,44.4046,44.451,44.3846,44.451,12700.0
2012-04-24 13:40:00,66.95,66.96,66.88,66.92,11800.0,44.451,44.4577,44.4046,44.4311,11800.0
2012-04-24 13:45:00,66.92,66.94,66.88,66.89,19900.0,44.4311,44.4444,44.4046,44.4112,19900.0
2012-04-24 13:50:00,66.89,66.89,66.82,66.85,20400.0,44.4112,44.4112,44.3647,44.3846,20400.0
2012-04-24 13:55:00,66.83,66.83,66.74,66.74,26900.0,44.3714,44.3714,44.3116,44.3116,26900.0
2012-04-24 14:00:00,66.73,66.77,66.69,66.72,127200.0,44.305,44.3315,44.2784,44.2983,127200.0
2012-04-24 14:05:00,66.71,66.77,66.68,66.76,67000.0,44.2917,44.3315,44.2718,44.3249,67000.0
2012-04-24 14:10:00,66.75,66.77,66.72,66.76,163500.0,44.3182,44.3315,44.2983,44.3249,163500.0
2012-04-24 14:15:00,66.74,66.74,66.65,66.7,44800.0,44.3116,44.3116,44.2518,44.285,44800.0
2012-04-24 14:20:00,66.71,66.76,66.65,66.7,114200.0,44.2917,44.3249,44.2518,44.285,114200.0
2012-04-24 14:25:00,66.7,66.78,66.65,66.78,23600.0,44.285,44.3382,44.2518,44.3382,23600.0
2012-04-24 14:30:00,66.77,66.89,66.73,66.87,25600.0,44.3315,44.4112,44.305,44.3979,25600.0
2012-04-24 14:35:00,66.86,66.96,66.82,66.95,14100.0,44.3913,44.4577,44.3647,44.451,14100.0
2012-04-24 14:40:00,66.96,66.97,66.86,66.86,18900.0,44.4577,44.4643,44.3913,44.3913,18900.0
2012-04-24 14:45:00,66.86,66.88,66.78,66.82,18700.0,44.3913,44.4046,44.3382,44.3647,18700.0
2012-04-24 14:50:00,66.81,66.89,66.8,66.84,23600.0,44.3581,44.4112,44.3514,44.378,23600.0
2012-04-24 14:55:00,66.84,66.85,66.75,66.78,29700.0,44.378,44.3846,44.3182,44.3382,29700.0
2012-04-24 15:00:00,66.78,66.8,66.75,66.77,43400.0,44.3382,44.3514,44.3182,44.3315,43400.0
2012-04-24 15:05:00,66.77,66.8,66.73,66.79,32100.0,44.3315,44.3514,44.305,44.3448,32100.0
2012-04-24 15:10:00,66.78,66.79,66.73,66.75,33000.0,44.3382,44.3448,44.305,44.3182,33000.0
2012-04-24 15:15:00,66.75,66.81,66.72,66.75,94100.0,44.3182,44.3581,44.2983,44.3182,94100.0
2012-04-24 15:20:00,66.76,66.81,66.72,66.77,103500.0,44.3249,44.3581,44.2983,44.3315,103500.0
2012-04-24 15:25:00,66.77,66.79,66.75,66.77,61600.0,44.3315,44.3448,44.3182,44.3315,61600.0
2012-04-24 15:30:00,66.77,66.81,66.75,66.81,115600.0,44.3315,44.3581,44.3182,44.3581,115600.0
2012-04-24 15:35:00,66.8,66.87,66.78,66.82,77000.0,44.3514,44.3979,44.3382,44.3647,77000.0
2012-04-24 15:40:00,66.82,66.85,66.74,66.76,125100.0,44.3647,44.3846,44.3116,44.3249,125100.0
2012-04-24 15:45:00,66.75,66.81,66.73,66.79,122800.0,44.3182,44.3581,44.305,44.3448,122800.0
2012-04-24 15:50:00,66.79,66.84,66.77,66.81,271500.0,44.3448,44.378,44.3315,44.3581,271500.0
2012-04-24 15:55:00,66.81,66.84,66.77,66.77,429000.0,44.3581,44.378,44.3315,44.3315,429000.0
2012-04-25 09:30:00,67.35,67.78,67.29,67.63,94400.0,44.7166,45.0021,44.6768,44.9025,94400.0
2012-04-25 09:35:00,67.6,67.63,67.35,67.38,74700.0,44.8826,44.9025,44.7166,44.7365,74700.0
2012-04-25 09:40:00,67.35,67.45,67.25,67.27,36300.0,44.7166,44.783,44.6502,44.6635,36300.0
2012-04-25 09:45:00,67.29,67.39,67.21,67.28,59200.0,44.6768,44.7432,44.6237,44.6701,59200.0
2012-04-25 09:50:00,67.28,67.47,67.22,67.43,35300.0,44.6701,44.7963,44.6303,44.7697,35300.0
2012-04-25 09:55:00,67.4,67.42,67.14,67.21,46600.0,44.7498,44.7631,44.5772,44.6237,46600.0
2012-04-25 10:00:00,67.24,67.24,66.88,66.88,57200.0,44.6436,44.6436,44.4046,44.4046,57200.0
2012-04-25 10:05:00,66.9,66.95,66.76,66.89,66300.0,44.4178,44.451,44.3249,44.4112,66300.0
2012-04-25 10:10:00,66.88,67.08,66.75,67.06,53600.0,44.4046,44.5373,44.3182,44.5241,53600.0
2012-04-25 10:15:00,67.04,67.1,66.98,67.08,21500.0,44.5108,44.5506,44.4709,44.5373,21500.0
2012-04-25 10:20:00,67.09,67.12,66.98,67.05,25700.0,44.544,44.5639,44.4709,44.5174,25700.0
2012-04-25 10:25:00,67.05,67.19,67.04,67.08,17900.0,44.5174,44.6104,44.5108,44.5373,17900.0
2012-04-25 10:30:00,67.07,67.13,66.92,66.94,55800.0,44.5307,44.5705,44.4311,44.4444,55800.0
2012-04-25 10:35:00,66.95,67.06,66.94,66.94,58700.0,44.451,44.5241,44.4444,44.4444,58700.0
2012-04-25 10:40:00,66.96,67.0,66.85,66.88,102600.0,44.4577,44.4842,44.3846,44.4046,102600.0
2012-04-25 10:45:00,66.85,67.01,66.83,66.99,36900.0,44.3846,44.4909,44.3714,44.4776,36900.0
2012-04-25 10:50:00,67.0,67.01,66.83,66.9,34600.0,44.4842,44.4909,44.3714,44.4178,34600.0
2012-04-25 10:55:00,66.9,67.01,66.82,66.83,62100.0,44.4178,44.4909,44.3647,44.3714,62100.0
2012-04-25 11:00:00,66.82,66.87,66.65,66.66,43600.0,44.3647,44.3979,44.2518,44.2585,43600.0
2012-04-25 11:05:00,66.67,66.72,66.61,66.7,48100.0,44.2651,44.2983,44.2253,44.285,48100.0
2012-04-25 11:10:00,66.68,66.86,66.66,66.84,44400.0,44.2718,44.3913,44.2585,44.378,44400.0
2012-04-25 11:15:00,66.84,66.99,66.65,66.97,67700.0,44.378,44.4776,44.2518,44.4643,67700.0
2012-04-25 11:20:00,66.95,67.04,66.95,66.97,16900.0,44.451,44.5108,44.451,44.4643,16900.0
2012-04-25 11:25:00,66.96,67.03,66.93,67.03,26000.0,44.4577,44.5041,44.4377,44.5041,26000.0
2012-04-25 11:30:00,67.04,67.04,66.93,66.93,21400.0,44.5108,44.5108,44.4377,44.4377,21400.0
2012-04-25 11:35:00,66.92,66.97,66.87,66.94,66500.0,44.4311,44.4643,44.3979,44.4444,66500.0
2012-04-25 11:40:00,66.92,66.94,66.84,66.84,61600.0,44.4311,44.4444,44.378,44.378,61600.0
2012-04-25 11:45:00,66.85,66.85,66.65,66.65,26700.0,44.3846,44.3846,44.2518,44.2518,26700.0
2012-04-25 11:50:00,66.64,66.64,66.59,66.61,32200.0,44.2452,44.2452,44.212,44.2253,32200.0
2012-04-25 11:55:00,66.6,66.62,66.56,66.58,21800.0,44.2186,44.2319,44.1921,44.2054,21800.0
2012-04-25 12:00:00,66.58,66.59,66.51,66.51,35200.0,44.2054,44.212,44.1589,44.1589,35200.0
2012-04-25 12:05:00,66.51,66.58,66.5,66.57,27100.0,44.1589,44.2054,44.1523,44.1987,27100.0
2012-04-25 12:10:00,66.58,66.66,66.57,66.65,20400.0,44.2054,44.2585,44.1987,44.2518,20400.0
2012-04-25 12:15:00,66.63,66.64,66.58,66.6,10000.0,44.2386,44.2452,44.2054,44.2186,10000.0
2012-04-25 12:20:00,66.59,66.61,66.58,66.58,14200.0,44.212,44.2253,44.2054,44.2054,14200.0
2012-04-25 12:25:00,66.59,66.68,66.58,66.68,13300.0,44.212,44.2718,44.2054,44.2718,13300.0
2012-04-25 12:30:00,66.69,66.69,66.58,66.65,29300.0,44.2784,44.2784,44.2054,44.2518,29300.0
2012-04-25 12:35:00,66.63,66.71,66.57,66.6,31500.0,44.2386,44.2917,44.1987,44.2186,31500.0
2012-04-25 12:40:00,66.59,66.7,66.58,66.69,16400.0,44.212,44.285,44.2054,44.2784,16400.0
2012-04-25 12:45:00,66.69,66.82,66.68,66.8,33200.0,44.2784,44.3647,44.2718,44.3514,33200.0
2012-04-25 12:50:00,66.78,66.83,66.76,66.8,18200.0,44.3382,44.3714,44.3249,44.3514,18200.0
2012-04-25 12:55:00,66.8,67.0,66.78,67.0,30500.0,44.3514,44.4842,44.3382,44.4842,30500.0
2012-04-25 13:00:00,67.0,67.16,66.96,67.16,78700.0,44.4842,44.5905,44.4577,44.5905,78700.0
2012-04-25 13:05:00,67.16,67.35,67.16,67.29,23200.0,44.5905,44.7166,44.5905,44.6768,23200.0
2012-04-25 13:10:00,67.27,67.27,67.01,67.05,20400.0,44.6635,44.6635,44.4909,44.5174,20400.0
2012-04-25 13:15:00,67.05,67.11,67.01,67.07,17700.0,44.5174,44.5573,44.4909,44.5307,17700.0
2012-04-25 13:20:00,67.06,67.14,67.02,67.1,26700.0,44.5241,44.5772,44.4975,44.5506,26700.0
2012-04-25 13:25:00,67.11,67.12,67.07,67.1,30100.0,44.5573,44.5639,44.5307,44.5506,30100.0
2012-04-25 13:30:00,67.1,67.18,67.09,67.15,33600.0,44.5506,44.6037,44.544,44.5838,33600.0
2012-04-25 13:35:00,67.15,67.17,67.08,67.13,31200.0,44.5838,44.5971,44.5373,44.5705,31200.0
2012-04-25 13:40:00,67.12,67.16,67.09,67.15,25600.0,44.5639,44.5905,44.544,44.5838,25600.0
2012-04-25 13:45:00,67.15,67.18,67.09,67.12,22200.0,44.5838,44.6037,44.544,44.5639,22200.0
2012-04-25 13:50:00,67.11,67.15,67.09,67.11,38700.0,44.5573,44.5838,44.544,44.5573,38700.0
2012-04-25 13:55:00,67.11,67.15,67.08,67.12,23000.0,44.5573,44.5838,44.5373,44.5639,23000.0
2012-04-25 14:00:00,67.11,67.13,66.97,67.03,48600.0,44.5573,44.5705,44.4643,44.5041,48600.0
2012-04-25 14:05:00,67.04,67.08,67.02,67.05,46000.0,44.5108,44.5373,44.4975,44.5174,46000.0
2012-04-25 14:10:00,67.05,67.13,67.04,67.12,20500.0,44.5174,44.5705,44.5108,44.5639,20500.0
2012-04-25 14:15:00,67.1,67.17,67.08,67.15,36600.0,44.5506,44.5971,44.5373,44.5838,36600.0
2012-04-25 14:20:00,67.17,67.36,67.13,67.31,44200.0,44.5971,44.7232,44.5705,44.69,44200.0
2012-04-25 14:25:00,67.33,67.41,67.22,67.35,47700.0,44.7033,44.7564,44.6303,44.7166,47700.0
2012-04-25 14:30:00,67.33,67.4,67.17,67.18,50100.0,44.7033,44.7498,44.5971,44.6037,50100.0
2012-04-25 14:35:00,67.17,67.19,67.13,67.16,28400.0,44.5971,44.6104,44.5705,44.5905,28400.0
2012-04-25 14:40:00,67.17,67.3,67.15,67.23,36300.0,44.5971,44.6834,44.5838,44.6369,36300.0
2012-04-25 14:45:00,67.23,67.37,67.22,67.36,32100.0,44.6369,44.7299,44.6303,44.7232,32100.0
2012-04-25 14:50:00,67.34,67.5,67.31,67.48,73300.0,44.71,44.8162,44.69,44.8029,73300.0
2012-04-25 14:55:00,67.48,67.52,67.46,67.5,70900.0,44.8029,44.8295,44.7896,44.8162,70900.0
2012-04-25 15:00:00,67.5,67.54,67.47,67.52,87800.0,44.8162,44.8428,44.7963,44.8295,87800.0
2012-04-25 15:05:00,67.52,67.53,67.47,67.51,57200.0,44.8295,44.8361,44.7963,44.8228,57200.0
2012-04-25 15:10:00,67.52,67.58,67.5,67.55,75000.0,44.8295,44.8693,44.8162,44.8494,75000.0
2012-04-25 15:15:00,67.54,67.56,67.49,67.55,46900.0,44.8428,44.856,44.8096,44.8494,46900.0
2012-04-25 15:20:00,67.56,67.57,67.53,67.56,49500.0,44.856,44.8627,44.8361,44.856,49500.0
2012-04-25 15:25:00,67.56,67.57,67.49,67.52,63400.0,44.856,44.8627,44.8096,44.8295,63400.0
2012-04-25 15:30:00,67.52,67.55,67.49,67.54,69600.0,44.8295,44.8494,44.8096,44.8428,69600.0
2012-04-25 15:35:00,67.54,67.64,67.53,67.59,107300.0,44.8428,44.9091,44.8361,44.876,107300.0
2012-04-25 15:40:00,67.59,67.68,67.58,67.65,91900.0,44.876,44.9357,44.8693,44.9158,91900.0
2012-04-25 15:45:00,67.63,67.82,67.56,67.82,144900.0,44.9025,45.0287,44.856,45.0287,144900.0
2012-04-25 15:50:00,67.81,67.82,67.73,67.74,228600.0,45.022,45.0287,44.9689,44.9755,228600.0
2012-04-25 15:55:00,67.75,67.75,67.63,67.7,255100.0,44.9822,44.9822,44.9025,44.949,255100.0
2012-04-26 09:30:00,67.58,67.75,67.34,67.43,50100.0,44.8693,44.9822,44.71,44.7697,50100.0
2012-04-26 09:35:00,67.45,67.55,67.36,67.47,53900.0,44.783,44.8494,44.7232,44.7963,53900.0
2012-04-26 09:40:00,67.44,67.68,67.44,67.64,78900.0,44.7764,44.9357,44.7764,44.9091,78900.0
2012-04-26 09:45:00,67.64,68.11,67.63,68.05,99700.0,44.9091,45.2212,44.9025,45.1814,99700.0
2012-04-26 09:50:00,68.04,68.1,67.93,67.96,68200.0,45.1747,45.2146,45.1017,45.1216,68200.0
2012-04-26 09:55:00,67.97,68.15,67.89,68.15,66000.0,45.1282,45.2478,45.0751,45.2478,66000.0
2012-04-26 10:00:00,68.11,68.3,68.1,68.18,42700.0,45.2212,45.3474,45.2146,45.2677,42700.0
2012-04-26 10:05:00,68.18,68.4,68.17,68.37,46100.0,45.2677,45.4137,45.261,45.3938,46100.0
2012-04-26 10:10:00,68.38,68.39,68.27,68.32,58600.0,45.4005,45.4071,45.3274,45.3606,58600.0
2012-04-26 10:15:00,68.34,68.5,68.27,68.5,78800.0,45.3739,45.4801,45.3274,45.4801,78800.0
2012-04-26 10:20:00,68.51,68.55,68.28,68.29,81200.0,45.4868,45.5133,45.3341,45.3407,81200.0
2012-04-26 10:25:00,68.28,68.44,68.25,68.39,104300.0,45.3341,45.4403,45.3142,45.4071,104300.0
2012-04-26 10:30:00,68.38,68.74,68.27,68.72,118500.0,45.4005,45.6395,45.3274,45.6262,118500.0
2012-04-26 10:35:00,68.73,68.83,68.66,68.67,51500.0,45.6328,45.6992,45.5864,45.593,51500.0
2012-04-26 10:40:00,68.67,68.98,68.66,68.96,72700.0,45.593,45.7988,45.5864,45.7856,72700.0
2012-04-26 10:45:00,68.96,69.05,68.83,68.87,58600.0,45.7856,45.8453,45.6992,45.7258,58600.0
2012-04-26 10:50:00,68.87,68.87,68.58,68.58,40800.0,45.7258,45.7258,45.5333,45.5333,40800.0
2012-04-26 10:55:00,68.56,68.59,68.45,68.48,43800.0,45.52,45.5399,45.4469,45.4669,43800.0
2012-04-26 11:00:00,68.48,68.57,68.4,68.56,36800.0,45.4669,45.5266,45.4137,45.52,36800.0
2012-04-26 11:05:00,68.54,68.67,68.52,68.59,23500.0,45.5067,45.593,45.4934,45.5399,23500.0
2012-04-26 11:10:00,68.59,68.73,68.58,68.61,30400.0,45.5399,45.6328,45.5333,45.5532,30400.0
2012-04-26 11:15:00,68.63,68.71,68.56,68.68,29100.0,45.5665,45.6196,45.52,45.5996,29100.0
2012-04-26 11:20:00,68.68,68.86,68.66,68.81,25100.0,45.5996,45.7192,45.5864,45.686,25100.0
2012-04-26 11:25:00,68.82,68.87,68.78,68.87,23600.0,45.6926,45.7258,45.666,45.7258,23600.0
2012-04-26 11:30:00,68.86,68.91,68.79,68.83,32200.0,45.7192,45.7524,45.6727,45.6992,32200.0
2012-04-26 11:35:00,68.84,68.9,68.81,68.84,44400.0,45.7059,45.7457,45.686,45.7059,44400.0
2012-04-26 11:40:00,68.83,68.86,68.75,68.76,29900.0,45.6992,45.7192,45.6461,45.6528,29900.0
2012-04-26 11:45:00,68.75,68.84,68.75,68.83,25000.0,45.6461,45.7059,45.6461,45.6992,25000.0
2012-04-26 11:50:00,68.81,68.82,68.7,68.72,69600.0,45.686,45.6926,45.6129,45.6262,69600.0
2012-04-26 11:55:00,68.71,68.78,68.67,68.73,42100.0,45.6196,45.666,45.593,45.6328,42100.0
2012-04-26 12:00:00,68.72,68.73,68.69,68.71,17100.0,45.6262,45.6328,45.6063,45.6196,17100.0
2012-04-26 12:05:00,68.72,68.76,68.68,68.69,32000.0,45.6262,45.6528,45.5996,45.6063,32000.0
2012-04-26 12:10:00,68.69,68.73,68.65,68.72,25000.0,45.6063,45.6328,45.5797,45.6262,25000.0
2012-04-26 12:15:00,68.72,68.81,68.71,68.8,29400.0,45.6262,45.686,45.6196,45.6793,29400.0
2012-04-26 12:20:00,68.81,68.81,68.74,68.75,16100.0,45.686,45.686,45.6395,45.6461,16100.0
2012-04-26 12:25:00,68.74,68.83,68.72,68.8,26900.0,45.6395,45.6992,45.6262,45.6793,26900.0
2012-04-26 12:30:00,68.78,68.78,68.65,68.65,21500.0,45.666,45.666,45.5797,45.5797,21500.0
2012-04-26 12:35:00,68.65,68.66,68.52,68.55,31200.0,45.5797,45.5864,45.4934,45.5133,31200.0
2012-04-26 12:40:00,68.55,68.59,68.54,68.54,17700.0,45.5133,45.5399,45.5067,45.5067,17700.0
2012-04-26 12:45:00,68.55,68.65,68.53,68.64,26600.0,45.5133,45.5797,45.5001,45.5731,26600.0
2012-04-26 12:50:00,68.63,68.65,68.57,68.57,44500.0,45.5665,45.5797,45.5266,45.5266,44500.0
2012-04-26 12:55:00,68.57,68.71,68.54,68.71,45100.0,45.5266,45.6196,45.5067,45.6196,45100.0
2012-04-26 13:00:00,68.7,68.7,68.59,68.63,20500.0,45.6129,45.6129,45.5399,45.5665,20500.0
2012-04-26 13:05:00,68.64,68.7,68.62,68.62,48000.0,45.5731,45.6129,45.5598,45.5598,48000.0
2012-04-26 13:10:00,68.65,68.65,68.53,68.63,21900.0,45.5797,45.5797,45.5001,45.5665,21900.0
2012-04-26 13:15:00,68.63,68.83,68.62,68.82,44100.0,45.5665,45.6992,45.5598,45.6926,44100.0
2012-04-26 13:20:00,68.82,68.86,68.72,68.78,17400.0,45.6926,45.7192,45.6262,45.666,17400.0
2012-04-26 13:25:00,68.77,68.91,68.73,68.9,34500.0,45.6594,45.7524,45.6328,45.7457,34500.0
2012-04-26 13:30:00,68.91,68.94,68.86,68.87,22300.0,45.7524,45.7723,45.7192,45.7258,22300.0
2012-04-26 13:35:00,68.87,69.02,68.79,69.0,41900.0,45.7258,45.8254,45.6727,45.8121,41900.0
2012-04-26 13:40:00,69.0,69.02,68.87,68.89,26100.0,45.8121,45.8254,45.7258,45.7391,26100.0
2012-04-26 13:45:00,68.89,68.9,68.81,68.84,33100.0,45.7391,45.7457,45.686,45.7059,33100.0
2012-04-26 13:50:00,68.84,68.85,68.77,68.82,27600.0,45.7059,45.7125,45.6594,45.6926,27600.0
2012-04-26 13:55:00,68.82,68.87,68.78,68.85,25200.0,45.6926,45.7258,45.666,45.7125,25200.0
2012-04-26 14:00:00,68.85,68.96,68.85,68.89,29700.0,45.7125,45.7856,45.7125,45.7391,29700.0
2012-04-26 14:05:00,68.88,68.89,68.81,68.82,17100.0,45.7324,45.7391,45.686,45.6926,17100.0
2012-04-26 14:10:00,68.83,68.89,68.82,68.88,19300.0,45.6992,45.7391,45.6926,45.7324,19300.0
2012-04-26 14:15:00,68.87,68.98,68.84,68.92,18900.0,45.7258,45.7988,45.7059,45.759,18900.0
2012-04-26 14:20:00,68.92,69.01,68.89,68.98,56600.0,45.759,45.8188,45.7391,45.7988,56600.0
2012-04-26 14:25:00,69.0,69.0,68.91,68.95,67600.0,45.8121,45.8121,45.7524,45.7789,67600.0
2012-04-26 14:30:00,68.95,68.99,68.88,68.98,44400.0,45.7789,45.8055,45.7324,45.7988,44400.0
2012-04-26 14:35:00,68.99,68.99,68.94,68.96,42400.0,45.8055,45.8055,45.7723,45.7856,42400.0
2012-04-26 14:40:00,68.96,69.04,68.96,69.01,26900.0,45.7856,45.8387,45.7856,45.8188,26900.0
2012-04-26 14:45:00,69.01,69.03,68.94,68.95,38900.0,45.8188,45.832,45.7723,45.7789,38900.0
2012-04-26 14:50:00,68.95,69.0,68.95,68.98,37600.0,45.7789,45.8121,45.7789,45.7988,37600.0
2012-04-26 14:55:00,68.97,69.01,68.96,68.98,25800.0,45.7922,45.8188,45.7856,45.7988,25800.0
2012-04-26 15:00:00,68.98,69.03,68.95,69.02,31600.0,45.7988,45.832,45.7789,45.8254,31600.0
2012-04-26 15:05:00,69.01,69.02,68.96,68.99,25800.0,45.8188,45.8254,45.7856,45.8055,25800.0
2012-04-26 15:10:00,68.98,69.01,68.96,68.99,39800.0,45.7988,45.8188,45.7856,45.8055,39800.0
2012-04-26 15:15:00,69.0,69.05,68.98,68.98,38200.0,45.8121,45.8453,45.7988,45.7988,38200.0
2012-04-26 15:20:00,68.99,69.02,68.96,68.99,32600.0,45.8055,45.8254,45.7856,45.8055,32600.0
2012-04-26 15:25:00,68.99,69.02,68.94,68.98,43400.0,45.8055,45.8254,45.7723,45.7988,43400.0
2012-04-26 15:30:00,68.98,69.02,68.95,69.01,58300.0,45.7988,45.8254,45.7789,45.8188,58300.0
2012-04-26 15:35:00,69.01,69.05,68.98,69.02,48300.0,45.8188,45.8453,45.7988,45.8254,48300.0
2012-04-26 15:40:00,69.01,69.05,68.97,68.97,65800.0,45.8188,45.8453,45.7922,45.7922,65800.0
2012-04-26 15:45:00,68.99,69.11,68.97,69.11,73500.0,45.8055,45.8851,45.7922,45.8851,73500.0
2012-04-26 15:50:00,69.1,69.13,69.07,69.07,101700.0,45.8785,45.8984,45.8586,45.8586,101700.0
2012-04-26 15:55:00,69.07,69.08,68.99,69.04,106300.0,45.8586,45.8652,45.8055,45.8387,106300.0
2012-04-27 09:30:00,68.91,69.27,68.91,69.23,57600.0,45.7524,45.9914,45.7524,45.9648,57600.0
2012-04-27 09:35:00,69.26,69.26,69.07,69.17,27200.0,45.9847,45.9847,45.8586,45.925,27200.0
2012-04-27 09:40:00,69.13,69.2,68.85,68.91,60500.0,45.8984,45.9449,45.7125,45.7524,60500.0
2012-04-27 09:45:00,68.91,69.11,68.87,68.96,60300.0,45.7524,45.8851,45.7258,45.7856,60300.0
2012-04-27 09:50:00,68.96,69.03,68.9,69.03,31400.0,45.7856,45.832,45.7457,45.832,31400.0
2012-04-27 09:55:00,69.0,69.23,68.94,69.12,34300.0,45.8121,45.9648,45.7723,45.8918,34300.0
2012-04-27 10:00:00,69.1,69.11,68.82,68.88,57200.0,45.8785,45.8851,45.6926,45.7324,57200.0
2012-04-27 10:05:00,68.88,68.94,68.77,68.83,59900.0,45.7324,45.7723,45.6594,45.6992,59900.0
2012-04-27 10:10:00,68.83,68.89,68.75,68.76,55500.0,45.6992,45.7391,45.6461,45.6528,55500.0
2012-04-27 10:15:00,68.78,69.06,68.74,69.01,55700.0,45.666,45.8519,45.6395,45.8188,55700.0
2012-04-27 10:20:00,69.0,69.09,69.0,69.05,34400.0,45.8121,45.8719,45.8121,45.8453,34400.0
2012-04-27 10:25:00,69.07,69.17,69.02,69.16,47900.0,45.8586,45.925,45.8254,45.9183,47900.0
2012-04-27 10:30:00,69.17,69.25,69.08,69.23,33800.0,45.925,45.9781,45.8652,45.9648,33800.0
2012-04-27 10:35:00,69.23,69.36,69.22,69.32,30100.0,45.9648,46.0511,45.9582,46.0246,30100.0
2012-04-27 10:40:00,69.34,69.41,69.26,69.39,54200.0,46.0379,46.0843,45.9847,46.071,54200.0
2012-04-27 10:45:00,69.41,69.46,69.28,69.46,58200.0,46.0843,46.1175,45.998,46.1175,58200.0
2012-04-27 10:50:00,69.44,69.67,69.42,69.66,85900.0,46.1042,46.257,46.091,46.2503,85900.0
2012-04-27 10:55:00,69.62,69.74,69.62,69.63,56000.0,46.2238,46.3034,46.2238,46.2304,56000.0
2012-04-27 11:00:00,69.61,69.61,69.43,69.44,42800.0,46.2171,46.2171,46.0976,46.1042,42800.0
2012-04-27 11:05:00,69.42,69.44,69.23,69.35,47900.0,46.091,46.1042,45.9648,46.0445,47900.0
2012-04-27 11:10:00,69.36,69.39,69.31,69.36,19300.0,46.0511,46.071,46.0179,46.0511,19300.0
2012-04-27 11:15:00,69.37,69.54,69.37,69.45,20900.0,46.0578,46.1706,46.0578,46.1109,20900.0
2012-04-27 11:20:00,69.44,69.47,69.37,69.41,40600.0,46.1042,46.1242,46.0578,46.0843,40600.0
2012-04-27 11:25:00,69.4,69.51,69.4,69.42,35300.0,46.0777,46.1507,46.0777,46.091,35300.0
2012-04-27 11:30:00,69.43,69.44,69.3,69.44,42200.0,46.0976,46.1042,46.0113,46.1042,42200.0
2012-04-27 11:35:00,69.41,69.55,69.41,69.54,20600.0,46.0843,46.1773,46.0843,46.1706,20600.0
2012-04-27 11:40:00,69.54,69.54,69.46,69.53,38100.0,46.1706,46.1706,46.1175,46.164,38100.0
2012-04-27 11:45:00,69.53,69.57,69.45,69.49,29900.0,46.164,46.1906,46.1109,46.1374,29900.0
2012-04-27 11:50:00,69.5,69.57,69.43,69.45,31900.0,46.1441,46.1906,46.0976,46.1109,31900.0
2012-04-27 11:55:00,69.47,69.57,69.46,69.55,45900.0,46.1242,46.1906,46.1175,46.1773,45900.0
2012-04-27 12:00:00,69.55,69.61,69.48,69.53,38800.0,46.1773,46.2171,46.1308,46.164,38800.0
2012-04-27 12:05:00,69.52,69.59,69.51,69.58,24500.0,46.1574,46.2038,46.1507,46.1972,24500.0
2012-04-27 12:10:00,69.58,69.58,69.45,69.53,79000.0,46.1972,46.1972,46.1109,46.164,79000.0
2012-04-27 12:15:00,69.54,69.54,69.48,69.52,31400.0,46.1706,46.1706,46.1308,46.1574,31400.0
2012-04-27 12:20:00,69.51,69.55,69.5,69.55,29600.0,46.1507,46.1773,46.1441,46.1773,29600.0
2012-04-27 12:25:00,69.54,69.65,69.53,69.57,31000.0,46.1706,46.2437,46.164,46.1906,31000.0
2012-04-27 12:30:00,69.59,69.6,69.56,69.6,13900.0,46.2038,46.2105,46.1839,46.2105,13900.0
2012-04-27 12:35:00,69.6,69.64,69.6,69.63,25900.0,46.2105,46.237,46.2105,46.2304,25900.0
2012-04-27 12:40:00,69.63,69.64,69.58,69.58,22100.0,46.2304,46.237,46.1972,46.1972,22100.0
2012-04-27 12:45:00,69.59,69.63,69.57,69.61,18100.0,46.2038,46.2304,46.1906,46.2171,18100.0
2012-04-27 12:50:00,69.61,69.67,69.6,69.65,18800.0,46.2171,46.257,46.2105,46.2437,18800.0
2012-04-27 12:55:00,69.65,69.66,69.62,69.64,23700.0,46.2437,46.2503,46.2238,46.237,23700.0
2012-04-27 13:00:00,69.64,69.67,69.62,69.67,16200.0,46.237,46.257,46.2238,46.257,16200.0
2012-04-27 13:05:00,69.67,69.74,69.67,69.71,24600.0,46.257,46.3034,46.257,46.2835,24600.0
2012-04-27 13:10:00,69.7,69.78,69.7,69.76,19500.0,46.2769,46.33,46.2769,46.3167,19500.0
2012-04-27 13:15:00,69.75,69.76,69.66,69.68,17200.0,46.3101,46.3167,46.2503,46.2636,17200.0
2012-04-27 13:20:00,69.68,69.68,69.6,69.64,25200.0,46.2636,46.2636,46.2105,46.237,25200.0
2012-04-27 13:25:00,69.65,69.68,69.62,69.63,23800.0,46.2437,46.2636,46.2238,46.2304,23800.0
2012-04-27 13:30:00,69.65,69.66,69.61,69.63,17100.0,46.2437,46.2503,46.2171,46.2304,17100.0
2012-04-27 13:35:00,69.63,69.7,69.63,69.64,43800.0,46.2304,46.2769,46.2304,46.237,43800.0
2012-04-27 13:40:00,69.64,69.66,69.6,69.6,21600.0,46.237,46.2503,46.2105,46.2105,21600.0
2012-04-27 13:45:00,69.6,69.63,69.57,69.6,42700.0,46.2105,46.2304,46.1906,46.2105,42700.0
2012-04-27 13:50:00,69.6,69.61,69.55,69.55,16700.0,46.2105,46.2171,46.1773,46.1773,16700.0
2012-04-27 13:55:00,69.54,69.54,69.49,69.5,12400.0,46.1706,46.1706,46.1374,46.1441,12400.0
2012-04-27 14:00:00,69.5,69.51,69.43,69.43,19600.0,46.1441,46.1507,46.0976,46.0976,19600.0
2012-04-27 14:05:00,69.44,69.5,69.44,69.49,13800.0,46.1042,46.1441,46.1042,46.1374,13800.0
2012-04-27 14:10:00,69.49,69.55,69.49,69.51,19700.0,46.1374,46.1773,46.1374,46.1507,19700.0
2012-04-27 14:15:00,69.5,69.5,69.45,69.47,13900.0,46.1441,46.1441,46.1109,46.1242,13900.0
2012-04-27 14:20:00,69.47,69.48,69.44,69.44,10600.0,46.1242,46.1308,46.1042,46.1042,10600.0
2012-04-27 14:25:00,69.45,69.49,69.44,69.44,18700.0,46.1109,46.1374,46.1042,46.1042,18700.0
2012-04-27 14:30:00,69.44,69.51,69.36,69.45,52900.0,46.1042,46.1507,46.0511,46.1109,52900.0
2012-04-27 14:35:00,69.45,69.49,69.45,69.47,25100.0,46.1109,46.1374,46.1109,46.1242,25100.0
2012-04-27 14:40:00,69.47,69.48,69.4,69.41,11400.0,46.1242,46.1308,46.0777,46.0843,11400.0
2012-04-27 14:45:00,69.4,69.49,69.38,69.47,31800.0,46.0777,46.1374,46.0644,46.1242,31800.0
2012-04-27 14:50:00,69.49,69.51,69.46,69.47,21100.0,46.1374,46.1507,46.1175,46.1242,21100.0
2012-04-27 14:55:00,69.46,69.48,69.42,69.46,34700.0,46.1175,46.1308,46.091,46.1175,34700.0
2012-04-27 15:00:00,69.48,69.48,69.43,69.45,35900.0,46.1308,46.1308,46.0976,46.1109,35900.0
2012-04-27 15:05:00,69.46,69.52,69.44,69.52,21700.0,46.1175,46.1574,46.1042,46.1574,21700.0
2012-04-27 15:10:00,69.51,69.61,69.49,69.61,32500.0,46.1507,46.2171,46.1374,46.2171,32500.0
2012-04-27 15:15:00,69.61,69.61,69.5,69.51,43000.0,46.2171,46.2171,46.1441,46.1507,43000.0
2012-04-27 15:20:00,69.52,69.6,69.52,69.58,24700.0,46.1574,46.2105,46.1574,46.1972,24700.0
2012-04-27 15:25:00,69.57,69.6,69.57,69.58,27100.0,46.1906,46.2105,46.1906,46.1972,27100.0
2012-04-27 15:30:00,69.59,69.6,69.56,69.59,37300.0,46.2038,46.2105,46.1839,46.2038,37300.0
2012-04-27 15:35:00,69.59,69.6,69.57,69.58,47800.0,46.2038,46.2105,46.1906,46.1972,47800.0
2012-04-27 15:40:00,69.6,69.7,69.58,69.67,117600.0,46.2105,46.2769,46.1972,46.257,117600.0
2012-04-27 15:45:00,69.68,69.73,69.63,69.69,73000.0,46.2636,46.2968,46.2304,46.2702,73000.0
2012-04-27 15:50:00,69.7,69.72,69.66,69.72,70800.0,46.2769,46.2902,46.2503,46.2902,70800.0
2012-04-27 15:55:00,69.72,69.73,69.66,69.69,126800.0,46.2902,46.2968,46.2503,46.2702,126800.0
2012-04-30 09:30:00,69.66,69.78,69.3,69.43,76000.0,46.2503,46.33,46.0113,46.0976,76000.0
2012-04-30 09:35:00,69.44,69.61,69.37,69.56,36500.0,46.1042,46.2171,46.0578,46.1839,36500.0
2012-04-30 09:40:00,69.57,69.66,69.36,69.4,54900.0,46.1906,46.2503,46.0511,46.0777,54900.0
2012-04-30 09:45:00,69.36,69.46,69.32,69.38,38500.0,46.0511,46.1175,46.0246,46.0644,38500.0
2012-04-30 09:50:00,69.35,69.38,69.0,69.07,95900.0,46.0445,46.0644,45.8121,45.8586,95900.0
2012-04-30 09:55:00,69.05,69.1,68.99,69.05,70500.0,45.8453,45.8785,45.8055,45.8453,70500.0
2012-04-30 10:00:00,69.05,69.21,69.02,69.13,110200.0,45.8453,45.9515,45.8254,45.8984,110200.0
2012-04-30 10:05:00,69.14,69.15,69.1,69.15,40700.0,45.9051,45.9117,45.8785,45.9117,40700.0
2012-04-30 10:10:00,69.15,69.15,69.08,69.11,73700.0,45.9117,45.9117,45.8652,45.8851,73700.0
2012-04-30 10:15:00,69.11,69.3,69.1,69.21,71100.0,45.8851,46.0113,45.8785,45.9515,71100.0
2012-04-30 10:20:00,69.22,69.34,69.21,69.25,26100.0,45.9582,46.0379,45.9515,45.9781,26100.0
2012-04-30 10:25:00,69.25,69.31,69.22,69.26,83100.0,45.9781,46.0179,45.9582,45.9847,83100.0
2012-04-30 10:30:00,69.25,69.25,69.04,69.06,29600.0,45.9781,45.9781,45.8387,45.8519,29600.0
2012-04-30 10:35:00,69.1,69.1,68.94,68.98,21600.0,45.8785,45.8785,45.7723,45.7988,21600.0
2012-04-30 10:40:00,68.97,69.03,68.88,68.93,21500.0,45.7922,45.832,45.7324,45.7656,21500.0
2012-04-30 10:45:00,68.95,68.98,68.84,68.98,34400.0,45.7789,45.7988,45.7059,45.7988,34400.0
2012-04-30 10:50:00,68.98,69.0,68.9,68.97,26900.0,45.7988,45.8121,45.7457,45.7922,26900.0
2012-04-30 10:55:00,68.97,68.99,68.91,68.94,56000.0,45.7922,45.8055,45.7524,45.7723,56000.0
2012-04-30 11:00:00,68.93,68.96,68.89,68.96,31000.0,45.7656,45.7856,45.7391,45.7856,31000.0
2012-04-30 11:05:00,68.95,69.11,68.94,69.1,39700.0,45.7789,45.8851,45.7723,45.8785,39700.0
2012-04-30 11:10:00,69.08,69.1,68.97,68.98,15400.0,45.8652,45.8785,45.7922,45.7988,15400.0
2012-04-30 11:15:00,68.98,69.0,68.9,68.97,38000.0,45.7988,45.8121,45.7457,45.7922,38000.0
2012-04-30 11:20:00,68.97,69.05,68.97,69.0,19400.0,45.7922,45.8453,45.7922,45.8121,19400.0
2012-04-30 11:25:00,69.01,69.13,69.0,69.1,28100.0,45.8188,45.8984,45.8121,45.8785,28100.0
2012-04-30 11:30:00,69.1,69.19,69.09,69.1,19100.0,45.8785,45.9383,45.8719,45.8785,19100.0
2012-04-30 11:35:00,69.11,69.13,69.03,69.09,35900.0,45.8851,45.8984,45.832,45.8719,35900.0
2012-04-30 11:40:00,69.05,69.1,69.03,69.06,15900.0,45.8453,45.8785,45.832,45.8519,15900.0
2012-04-30 11:45:00,69.07,69.17,69.06,69.13,24300.0,45.8586,45.925,45.8519,45.8984,24300.0
2012-04-30 11:50:00,69.13,69.15,69.1,69.13,7700.0,45.8984,45.9117,45.8785,45.8984,7700.0
2012-04-30 11:55:00,69.13,69.25,69.13,69.21,13800.0,45.8984,45.9781,45.8984,45.9515,13800.0
2012-04-30 12:00:00,69.23,69.25,69.2,69.24,37100.0,45.9648,45.9781,45.9449,45.9715,37100.0
2012-04-30 12:05:00,69.25,69.26,69.22,69.25,38700.0,45.9781,45.9847,45.9582,45.9781,38700.0
2012-04-30 12:10:00,69.25,69.27,69.24,69.26,28600.0,45.9781,45.9914,45.9715,45.9847,28600.0
2012-04-30 12:15:00,69.27,69.32,69.25,69.31,10900.0,45.9914,46.0246,45.9781,46.0179,10900.0
2012-04-30 12:20:00,69.31,69.48,69.31,69.48,13500.0,46.0179,46.1308,46.0179,46.1308,13500.0
2012-04-30 12:25:00,69.5,69.53,69.48,69.48,17800.0,46.1441,46.164,46.1308,46.1308,17800.0
2012-04-30 12:30:00,69.48,69.54,69.45,69.48,17800.0,46.1308,46.1706,46.1109,46.1308,17800.0
2012-04-30 12:35:00,69.48,69.6,69.48,69.58,6300.0,46.1308,46.2105,46.1308,46.1972,6300.0
2012-04-30 12:40:00,69.58,69.62,69.57,69.57,8500.0,46.1972,46.2238,46.1906,46.1906,8500.0
2012-04-30 12:45:00,69.57,69.7,69.56,69.67,19000.0,46.1906,46.2769,46.1839,46.257,19000.0
2012-04-30 12:50:00,69.66,69.7,69.63,69.69,12500.0,46.2503,46.2769,46.2304,46.2702,12500.0
2012-04-30 12:55:00,69.7,69.7,69.57,69.62,21200.0,46.2769,46.2769,46.1906,46.2238,21200.0
2012-04-30 13:00:00,69.62,69.65,69.58,69.61,10800.0,46.2238,46.2437,46.1972,46.2171,10800.0
2012-04-30 13:05:00,69.61,69.62,69.57,69.6,10000.0,46.2171,46.2238,46.1906,46.2105,10000.0
2012-04-30 13:10:00,69.58,69.65,69.58,69.6,8800.0,46.1972,46.2437,46.1972,46.2105,8800.0
2012-04-30 13:15:00,69.62,69.64,69.58,69.64,35100.0,46.2238,46.237,46.1972,46.237,35100.0
2012-04-30 13:20:00,69.64,69.73,69.64,69.65,53300.0,46.237,46.2968,46.237,46.2437,53300.0
2012-04-30 13:25:00,69.65,69.65,69.62,69.62,15700.0,46.2437,46.2437,46.2238,46.2238,15700.0
2012-04-30 13:30:00,69.64,69.66,69.48,69.52,28800.0,46.237,46.2503,46.1308,46.1574,28800.0
2012-04-30 13:35:00,69.53,69.61,69.52,69.59,8500.0,46.164,46.2171,46.1574,46.2038,8500.0
2012-04-30 13:40:00,69.59,69.6,69.51,69.51,17600.0,46.2038,46.2105,46.1507,46.1507,17600.0
2012-04-30 13:45:00,69.51,69.52,69.47,69.47,12300.0,46.1507,46.1574,46.1242,46.1242,12300.0
2012-04-30 13:50:00,69.47,69.49,69.43,69.45,7600.0,46.1242,46.1374,46.0976,46.1109,7600.0
2012-04-30 13:55:00,69.44,69.55,69.42,69.55,31300.0,46.1042,46.1773,46.091,46.1773,31300.0
2012-04-30 14:00:00,69.56,69.58,69.52,69.54,14100.0,46.1839,46.1972,46.1574,46.1706,14100.0
2012-04-30 14:05:00,69.54,69.57,69.5,69.51,13200.0,46.1706,46.1906,46.1441,46.1507,13200.0
2012-04-30 14:10:00,69.52,69.53,69.47,69.51,17600.0,46.1574,46.164,46.1242,46.1507,17600.0
2012-04-30 14:15:00,69.52,69.57,69.52,69.57,27000.0,46.1574,46.1906,46.1574,46.1906,27000.0
2012-04-30 14:20:00,69.57,69.66,69.56,69.66,30700.0,46.1906,46.2503,46.1839,46.2503,30700.0
2012-04-30 14:25:00,69.66,69.69,69.56,69.63,25600.0,46.2503,46.2702,46.1839,46.2304,25600.0
2012-04-30 14:30:00,69.61,69.61,69.55,69.55,15100.0,46.2171,46.2171,46.1773,46.1773,15100.0
2012-04-30 14:35:00,69.54,69.54,69.46,69.47,30100.0,46.1706,46.1706,46.1175,46.1242,30100.0
2012-04-30 14:40:00,69.46,69.51,69.44,69.48,19500.0,46.1175,46.1507,46.1042,46.1308,19500.0
2012-04-30 14:45:00,69.5,69.5,69.47,69.47,27800.0,46.1441,46.1441,46.1242,46.1242,27800.0
2012-04-30 14:50:00,69.46,69.53,69.43,69.53,26800.0,46.1175,46.164,46.0976,46.164,26800.0
2012-04-30 14:55:00,69.53,69.64,69.53,69.62,17200.0,46.164,46.237,46.164,46.2238,17200.0
2012-04-30 15:00:00,69.63,69.74,69.63,69.73,20800.0,46.2304,46.3034,46.2304,46.2968,20800.0
2012-04-30 15:05:00,69.73,69.73,69.65,69.68,34200.0,46.2968,46.2968,46.2437,46.2636,34200.0
2012-04-30 15:10:00,69.67,69.72,69.61,69.61,25900.0,46.257,46.2902,46.2171,46.2171,25900.0
2012-04-30 15:15:00,69.61,69.62,69.58,69.59,11800.0,46.2171,46.2238,46.1972,46.2038,11800.0
2012-04-30 15:20:00,69.59,69.65,69.58,69.59,25200.0,46.2038,46.2437,46.1972,46.2038,25200.0
2012-04-30 15:25:00,69.57,69.6,69.55,69.56,20700.0,46.1906,46.2105,46.1773,46.1839,20700.0
2012-04-30 15:30:00,69.55,69.65,69.55,69.61,38800.0,46.1773,46.2437,46.1773,46.2171,38800.0
2012-04-30 15:35:00,69.6,69.66,69.59,69.65,34800.0,46.2105,46.2503,46.2038,46.2437,34800.0
2012-04-30 15:40:00,69.65,69.87,69.65,69.86,69700.0,46.2437,46.3897,46.2437,46.3831,69700.0
2012-04-30 15:45:00,69.86,69.88,69.8,69.8,83000.0,46.3831,46.3964,46.3433,46.3433,83000.0
2012-04-30 15:50:00,69.82,69.84,69.78,69.84,74400.0,46.3565,46.3698,46.33,46.3698,74400.0
2012-04-30 15:55:00,69.84,69.86,69.8,69.84,152200.0,46.3698,46.3831,46.3433,46.3698,152200.0
2012-05-01 09:30:00,70.02,70.26,69.98,70.06,124100.0,46.4893,46.6487,46.4628,46.5159,124100.0
2012-05-01 09:35:00,70.02,70.06,69.73,69.8,62500.0,46.4893,46.5159,46.2968,46.3433,62500.0
2012-05-01 09:40:00,69.77,69.8,69.4,69.55,102200.0,46.3233,46.3433,46.0777,46.1773,102200.0
2012-05-01 09:45:00,69.58,69.84,69.44,69.8,59500.0,46.1972,46.3698,46.1042,46.3433,59500.0
2012-05-01 09:50:00,69.79,69.8,69.62,69.66,28400.0,46.3366,46.3433,46.2238,46.2503,28400.0
2012-05-01 09:55:00,69.66,69.8,69.64,69.77,37100.0,46.2503,46.3433,46.237,46.3233,37100.0
2012-05-01 10:00:00,69.82,70.24,69.78,70.01,91800.0,46.3565,46.6354,46.33,46.4827,91800.0
2012-05-01 10:05:00,70.03,70.12,70.0,70.03,46400.0,46.496,46.5557,46.4761,46.496,46400.0
2012-05-01 10:10:00,70.02,70.17,69.95,70.13,44800.0,46.4893,46.5889,46.4429,46.5624,44800.0
2012-05-01 10:15:00,70.15,70.23,70.12,70.23,45900.0,46.5756,46.6288,46.5557,46.6288,45900.0
2012-05-01 10:20:00,70.23,70.34,70.18,70.18,56800.0,46.6288,46.7018,46.5956,46.5956,56800.0
2012-05-01 10:25:00,70.18,70.57,70.18,70.57,44900.0,46.5956,46.8545,46.5956,46.8545,44900.0
2012-05-01 10:30:00,70.57,70.63,70.53,70.57,79700.0,46.8545,46.8943,46.8279,46.8545,79700.0
2012-05-01 10:35:00,70.55,70.63,70.53,70.63,48500.0,46.8412,46.8943,46.8279,46.8943,48500.0
2012-05-01 10:40:00,70.63,70.7,70.62,70.64,43300.0,46.8943,46.9408,46.8877,46.901,43300.0
2012-05-01 10:45:00,70.63,70.75,70.57,70.68,81400.0,46.8943,46.974,46.8545,46.9275,81400.0
2012-05-01 10:50:00,70.69,70.72,70.64,70.65,23600.0,46.9342,46.9541,46.901,46.9076,23600.0
2012-05-01 10:55:00,70.65,70.72,70.65,70.7,35000.0,46.9076,46.9541,46.9076,46.9408,35000.0
2012-05-01 11:00:00,70.7,70.72,70.54,70.59,40200.0,46.9408,46.9541,46.8346,46.8678,40200.0
2012-05-01 11:05:00,70.58,70.65,70.56,70.63,17900.0,46.8611,46.9076,46.8479,46.8943,17900.0
2012-05-01 11:10:00,70.64,71.0,70.64,70.95,56100.0,46.901,47.14,46.901,47.1068,56100.0
2012-05-01 11:15:00,70.94,70.97,70.75,70.8,49900.0,47.1002,47.1201,46.974,47.0072,49900.0
2012-05-01 11:20:00,70.8,70.8,70.66,70.7,49000.0,47.0072,47.0072,46.9143,46.9408,49000.0
2012-05-01 11:25:00,70.72,70.73,70.6,70.6,31100.0,46.9541,46.9607,46.8744,46.8744,31100.0
2012-05-01 11:30:00,70.61,70.76,70.57,70.69,37500.0,46.8811,46.9807,46.8545,46.9342,37500.0
2012-05-01 11:35:00,70.7,70.71,70.52,70.53,32900.0,46.9408,46.9475,46.8213,46.8279,32900.0
2012-05-01 11:40:00,70.52,70.59,70.51,70.56,26500.0,46.8213,46.8678,46.8147,46.8479,26500.0
2012-05-01 11:45:00,70.55,70.74,70.54,70.69,37900.0,46.8412,46.9674,46.8346,46.9342,37900.0
2012-05-01 11:50:00,70.7,70.82,70.7,70.77,42100.0,46.9408,47.0205,46.9408,46.9873,42100.0
2012-05-01 11:55:00,70.76,70.79,70.68,70.74,46600.0,46.9807,47.0006,46.9275,46.9674,46600.0
2012-05-01 12:00:00,70.75,70.75,70.65,70.66,38000.0,46.974,46.974,46.9076,46.9143,38000.0
2012-05-01 12:05:00,70.66,70.7,70.6,70.7,24200.0,46.9143,46.9408,46.8744,46.9408,24200.0
2012-05-01 12:10:00,70.69,70.7,70.65,70.7,14800.0,46.9342,46.9408,46.9076,46.9408,14800.0
2012-05-01 12:15:00,70.7,70.79,70.69,70.79,19000.0,46.9408,47.0006,46.9342,47.0006,19000.0
2012-05-01 12:20:00,70.79,70.81,70.77,70.79,10200.0,47.0006,47.0138,46.9873,47.0006,10200.0
2012-05-01 12:25:00,70.8,70.81,70.69,70.72,37500.0,47.0072,47.0138,46.9342,46.9541,37500.0
2012-05-01 12:30:00,70.74,70.82,70.74,70.77,46200.0,46.9674,47.0205,46.9674,46.9873,46200.0
2012-05-01 12:35:00,70.76,70.78,70.74,70.74,16900.0,46.9807,46.9939,46.9674,46.9674,16900.0
2012-05-01 12:40:00,70.75,70.83,70.74,70.79,10400.0,46.974,47.0271,46.9674,47.0006,10400.0
2012-05-01 12:45:00,70.8,70.81,70.76,70.81,19800.0,47.0072,47.0138,46.9807,47.0138,19800.0
2012-05-01 12:50:00,70.81,70.9,70.8,70.9,13600.0,47.0138,47.0736,47.0072,47.0736,13600.0
2012-05-01 12:55:00,70.89,70.93,70.87,70.91,33600.0,47.067,47.0935,47.0537,47.0802,33600.0
2012-05-01 13:00:00,70.91,70.99,70.91,70.98,26600.0,47.0802,47.1334,47.0802,47.1267,26600.0
2012-05-01 13:05:00,70.98,70.99,70.89,70.91,21400.0,47.1267,47.1334,47.067,47.0802,21400.0
2012-05-01 13:10:00,70.9,70.95,70.86,70.86,20800.0,47.0736,47.1068,47.047,47.047,20800.0
2012-05-01 13:15:00,70.86,70.89,70.79,70.88,43900.0,47.047,47.067,47.0006,47.0603,43900.0
2012-05-01 13:20:00,70.86,70.92,70.83,70.89,19800.0,47.047,47.0869,47.0271,47.067,19800.0
2012-05-01 13:25:00,70.88,70.93,70.87,70.93,21400.0,47.0603,47.0935,47.0537,47.0935,21400.0
2012-05-01 13:30:00,70.94,70.97,70.88,70.89,38200.0,47.1002,47.1201,47.0603,47.067,38200.0
2012-05-01 13:35:00,70.9,70.92,70.84,70.84,56800.0,47.0736,47.0869,47.0338,47.0338,56800.0
2012-05-01 13:40:00,70.85,70.87,70.76,70.82,72300.0,47.0404,47.0537,46.9807,47.0205,72300.0
2012-05-01 13:45:00,70.82,70.86,70.76,70.85,28800.0,47.0205,47.047,46.9807,47.0404,28800.0
2012-05-01 13:50:00,70.85,70.85,70.81,70.83,16000.0,47.0404,47.0404,47.0138,47.0271,16000.0
2012-05-01 13:55:00,70.85,70.91,70.8,70.84,43700.0,47.0404,47.0802,47.0072,47.0338,43700.0
2012-05-01 14:00:00,70.84,70.87,70.79,70.82,22800.0,47.0338,47.0537,47.0006,47.0205,22800.0
2012-05-01 14:05:00,70.8,70.88,70.78,70.87,25500.0,47.0072,47.0603,46.9939,47.0537,25500.0
2012-05-01 14:10:00,70.86,70.91,70.79,70.8,39800.0,47.047,47.0802,47.0006,47.0072,39800.0
2012-05-01 14:15:00,70.8,70.85,70.77,70.77,46600.0,47.0072,47.0404,46.9873,46.9873,46600.0
2012-05-01 14:20:00,70.77,70.85,70.77,70.8,22600.0,46.9873,47.0404,46.9873,47.0072,22600.0
2012-05-01 14:25:00,70.79,70.79,70.7,70.74,26400.0,47.0006,47.0006,46.9408,46.9674,26400.0
2012-05-01 14:30:00,70.75,70.76,70.7,70.75,22200.0,46.974,46.9807,46.9408,46.974,22200.0
2012-05-01 14:35:00,70.74,70.77,70.71,70.77,19100.0,46.9674,46.9873,46.9475,46.9873,19100.0
2012-05-01 14:40:00,70.77,70.8,70.71,70.73,41800.0,46.9873,47.0072,46.9475,46.9607,41800.0
2012-05-01 14:45:00,70.74,70.86,70.73,70.85,45100.0,46.9674,47.047,46.9607,47.0404,45100.0
2012-05-01 14:50:00,70.85,70.86,70.77,70.79,28600.0,47.0404,47.047,46.9873,47.0006,28600.0
2012-05-01 14:55:00,70.79,70.82,70.76,70.76,37200.0,47.0006,47.0205,46.9807,46.9807,37200.0
2012-05-01 15:00:00,70.79,70.87,70.77,70.87,33400.0,47.0006,47.0537,46.9873,47.0537,33400.0
2012-05-01 15:05:00,70.88,70.92,70.86,70.87,45900.0,47.0603,47.0869,47.047,47.0537,45900.0
2012-05-01 15:10:00,70.87,70.95,70.83,70.87,56800.0,47.0537,47.1068,47.0271,47.0537,56800.0
2012-05-01 15:15:00,70.87,70.91,70.86,70.88,37800.0,47.0537,47.0802,47.047,47.0603,37800.0
2012-05-01 15:20:00,70.88,70.94,70.87,70.93,39200.0,47.0603,47.1002,47.0537,47.0935,39200.0
2012-05-01 15:25:00,70.94,71.04,70.92,71.03,73200.0,47.1002,47.1666,47.0869,47.1599,73200.0
2012-05-01 15:30:00,71.03,71.04,70.94,70.99,83800.0,47.1599,47.1666,47.1002,47.1334,83800.0
2012-05-01 15:35:00,70.99,71.08,70.96,71.03,86800.0,47.1334,47.1931,47.1134,47.1599,86800.0
2012-05-01 15:40:00,71.05,71.07,70.97,70.99,97400.0,47.1732,47.1865,47.1201,47.1334,97400.0
2012-05-01 15:45:00,70.99,70.99,70.78,70.78,96400.0,47.1334,47.1334,46.9939,46.9939,96400.0
2012-05-01 15:50:00,70.78,70.79,70.59,70.61,198500.0,46.9939,47.0006,46.8678,46.8811,198500.0
2012-05-01 15:55:00,70.61,70.7,70.59,70.67,279400.0,46.8811,46.9408,46.8678,46.9209,279400.0
2012-05-02 09:30:00,67.79,69.24,67.53,69.24,257700.0,45.0087,45.9715,44.8361,45.9715,257700.0
2012-05-02 09:35:00,69.24,69.5,68.42,68.93,253500.0,45.9715,46.1441,45.427,45.7656,253500.0
2012-05-02 09:40:00,68.92,68.98,68.12,68.2,194100.0,45.759,45.7988,45.2278,45.281,194100.0
2012-05-02 09:45:00,68.21,69.19,68.2,68.89,125000.0,45.2876,45.9383,45.281,45.7391,125000.0
2012-05-02 09:50:00,68.84,68.89,68.38,68.46,97400.0,45.7059,45.7391,45.4005,45.4536,97400.0
2012-05-02 09:55:00,68.45,68.65,68.38,68.38,91800.0,45.4469,45.5797,45.4005,45.4005,91800.0
2012-05-02 10:00:00,68.41,68.44,68.0,68.09,74600.0,45.4204,45.4403,45.1482,45.2079,74600.0
2012-05-02 10:05:00,68.12,68.43,68.09,68.35,62100.0,45.2278,45.4337,45.2079,45.3805,62100.0
2012-05-02 10:10:00,68.37,68.38,68.22,68.25,48000.0,45.3938,45.4005,45.2942,45.3142,48000.0
2012-05-02 10:15:00,68.24,68.36,68.06,68.3,67500.0,45.3075,45.3872,45.188,45.3474,67500.0
2012-05-02 10:20:00,68.31,68.32,68.15,68.19,70800.0,45.354,45.3606,45.2478,45.2743,70800.0
2012-05-02 10:25:00,68.19,68.33,68.0,68.26,79600.0,45.2743,45.3673,45.1482,45.3208,79600.0
2012-05-02 10:30:00,68.26,68.36,68.11,68.36,75600.0,45.3208,45.3872,45.2212,45.3872,75600.0
2012-05-02 10:35:00,68.36,68.73,68.34,68.68,87400.0,45.3872,45.6328,45.3739,45.5996,87400.0
2012-05-02 10:40:00,68.71,68.72,68.56,68.59,88500.0,45.6196,45.6262,45.52,45.5399,88500.0
2012-05-02 10:45:00,68.6,69.07,68.59,69.05,72600.0,45.5465,45.8586,45.5399,45.8453,72600.0
2012-05-02 10:50:00,69.04,69.26,68.97,69.17,155400.0,45.8387,45.9847,45.7922,45.925,155400.0
2012-05-02 10:55:00,69.19,69.24,68.85,68.85,93500.0,45.9383,45.9715,45.7125,45.7125,93500.0
2012-05-02 11:00:00,68.85,69.04,68.55,69.04,53700.0,45.7125,45.8387,45.5133,45.8387,53700.0
2012-05-02 11:05:00,69.07,69.31,68.89,68.97,49300.0,45.8586,46.0179,45.7391,45.7922,49300.0
2012-05-02 11:10:00,68.97,69.25,68.97,69.14,50700.0,45.7922,45.9781,45.7922,45.9051,50700.0
2012-05-02 11:15:00,69.15,69.15,68.86,69.02,53500.0,45.9117,45.9117,45.7192,45.8254,53500.0
2012-05-02 11:20:00,69.04,69.5,68.86,69.13,183700.0,45.8387,46.1441,45.7192,45.8984,183700.0
2012-05-02 11:25:00,69.13,69.38,68.8,68.85,104700.0,45.8984,46.0644,45.6793,45.7125,104700.0
2012-05-02 11:30:00,68.85,68.92,68.72,68.74,103500.0,45.7125,45.759,45.6262,45.6395,103500.0
2012-05-02 11:35:00,68.74,68.79,68.6,68.64,57600.0,45.6395,45.6727,45.5465,45.5731,57600.0
2012-05-02 11:40:00,68.66,68.75,68.3,68.33,106500.0,45.5864,45.6461,45.3474,45.3673,106500.0
2012-05-02 11:45:00,68.34,68.43,68.24,68.34,84700.0,45.3739,45.4337,45.3075,45.3739,84700.0
2012-05-02 11:50:00,68.3,68.41,68.14,68.2,75000.0,45.3474,45.4204,45.2411,45.281,75000.0
2012-05-02 11:55:00,68.2,68.45,68.11,68.18,98600.0,45.281,45.4469,45.2212,45.2677,98600.0
2012-05-02 12:00:00,68.13,68.29,68.13,68.16,31900.0,45.2345,45.3407,45.2345,45.2544,31900.0
2012-05-02 12:05:00,68.16,68.3,68.16,68.19,54100.0,45.2544,45.3474,45.2544,45.2743,54100.0
2012-05-02 12:10:00,68.2,68.35,68.19,68.23,78300.0,45.281,45.3805,45.2743,45.3009,78300.0
2012-05-02 12:15:00,68.24,68.37,68.2,68.28,56900.0,45.3075,45.3938,45.281,45.3341,56900.0
2012-05-02 12:20:00,68.3,68.36,68.27,68.29,39800.0,45.3474,45.3872,45.3274,45.3407,39800.0
2012-05-02 12:25:00,68.28,68.42,68.23,68.3,46500.0,45.3341,45.427,45.3009,45.3474,46500.0
2012-05-02 12:30:00,68.3,68.32,68.23,68.3,30600.0,45.3474,45.3606,45.3009,45.3474,30600.0
2012-05-02 12:35:00,68.29,68.39,68.29,68.39,30000.0,45.3407,45.4071,45.3407,45.4071,30000.0
2012-05-02 12:40:00,68.39,68.45,68.36,68.39,34700.0,45.4071,45.4469,45.3872,45.4071,34700.0
2012-05-02 12:45:00,68.38,68.47,68.38,68.44,26800.0,45.4005,45.4602,45.4005,45.4403,26800.0
2012-05-02 12:50:00,68.45,68.49,68.4,68.44,23400.0,45.4469,45.4735,45.4137,45.4403,23400.0
2012-05-02 12:55:00,68.45,68.53,68.35,68.4,116000.0,45.4469,45.5001,45.3805,45.4137,116000.0
2012-05-02 13:00:00,68.38,68.42,68.25,68.25,46800.0,45.4005,45.427,45.3142,45.3142,46800.0
2012-05-02 13:05:00,68.24,68.28,68.22,68.22,33600.0,45.3075,45.3341,45.2942,45.2942,33600.0
2012-05-02 13:10:00,68.22,68.28,68.2,68.26,27400.0,45.2942,45.3341,45.281,45.3208,27400.0
2012-05-02 13:15:00,68.28,68.29,68.19,68.21,62000.0,45.3341,45.3407,45.2743,45.2876,62000.0
2012-05-02 13:20:00,68.22,68.22,68.1,68.12,47100.0,45.2942,45.2942,45.2146,45.2278,47100.0
2012-05-02 13:25:00,68.12,68.15,68.1,68.13,55900.0,45.2278,45.2478,45.2146,45.2345,55900.0
2012-05-02 13:30:00,68.14,68.2,68.11,68.18,33100.0,45.2411,45.281,45.2212,45.2677,33100.0
2012-05-02 13:35:00,68.18,68.24,68.11,68.11,71500.0,45.2677,45.3075,45.2212,45.2212,71500.0
2012-05-02 13:40:00,68.11,68.11,68.0,68.0,44200.0,45.2212,45.2212,45.1482,45.1482,44200.0
2012-05-02 13:45:00,68.02,68.22,68.01,68.22,34200.0,45.1614,45.2942,45.1548,45.2942,34200.0
2012-05-02 13:50:00,68.24,68.24,68.11,68.19,55600.0,45.3075,45.3075,45.2212,45.2743,55600.0
2012-05-02 13:55:00,68.18,68.25,68.14,68.21,30400.0,45.2677,45.3142,45.2411,45.2876,30400.0
2012-05-02 14:00:00,68.2,68.27,68.12,68.17,37000.0,45.281,45.3274,45.2278,45.261,37000.0
2012-05-02 14:05:00,68.18,68.24,68.14,68.23,42000.0,45.2677,45.3075,45.2411,45.3009,42000.0
2012-05-02 14:10:00,68.24,68.25,68.16,68.16,46300.0,45.3075,45.3142,45.2544,45.2544,46300.0
2012-05-02 14:15:00,68.16,68.3,68.15,68.3,46300.0,45.2544,45.3474,45.2478,45.3474,46300.0
2012-05-02 14:20:00,68.29,68.31,68.19,68.21,40500.0,45.3407,45.354,45.2743,45.2876,40500.0
2012-05-02 14:25:00,68.22,68.26,68.2,68.23,25300.0,45.2942,45.3208,45.281,45.3009,25300.0
2012-05-02 14:30:00,68.23,68.26,68.19,68.2,39500.0,45.3009,45.3208,45.2743,45.281,39500.0
2012-05-02 14:35:00,68.22,68.24,68.18,68.18,45200.0,45.2942,45.3075,45.2677,45.2677,45200.0
2012-05-02 14:40:00,68.2,68.2,68.13,68.13,34000.0,45.281,45.281,45.2345,45.2345,34000.0
2012-05-02 14:45:00,68.13,68.15,67.9,67.91,93000.0,45.2345,45.2478,45.0818,45.0884,93000.0
2012-05-02 14:50:00,67.92,68.04,67.77,67.99,178600.0,45.0951,45.1747,44.9955,45.1415,178600.0
2012-05-02 14:55:00,67.99,68.01,67.93,67.99,56500.0,45.1415,45.1548,45.1017,45.1415,56500.0
2012-05-02 15:00:00,67.99,68.11,67.95,67.97,49000.0,45.1415,45.2212,45.115,45.1282,49000.0
2012-05-02 15:05:00,67.97,67.98,67.85,67.86,44700.0,45.1282,45.1349,45.0486,45.0552,44700.0
2012-05-02 15:10:00,67.85,67.92,67.83,67.83,44900.0,45.0486,45.0951,45.0353,45.0353,44900.0
2012-05-02 15:15:00,67.83,67.99,67.82,67.98,87900.0,45.0353,45.1415,45.0287,45.1349,87900.0
2012-05-02 15:20:00,67.98,68.1,67.98,68.0,77800.0,45.1349,45.2146,45.1349,45.1482,77800.0
2012-05-02 15:25:00,68.0,68.04,67.97,68.01,58100.0,45.1482,45.1747,45.1282,45.1548,58100.0
2012-05-02 15:30:00,68.0,68.09,67.91,67.94,61300.0,45.1482,45.2079,45.0884,45.1083,61300.0
2012-05-02 15:35:00,67.94,68.01,67.89,67.99,71900.0,45.1083,45.1548,45.0751,45.1415,71900.0
2012-05-02 15:40:00,67.99,68.09,67.97,67.98,89900.0,45.1415,45.2079,45.1282,45.1349,89900.0
2012-05-02 15:45:00,67.98,68.09,67.89,67.93,87900.0,45.1349,45.2079,45.0751,45.1017,87900.0
2012-05-02 15:50:00,67.92,68.0,67.82,67.93,174600.0,45.0951,45.1482,45.0287,45.1017,174600.0
2012-05-02 15:55:00,67.92,68.06,67.89,68.06,222800.0,45.0951,45.188,45.0751,45.188,222800.0
2012-05-03 09:30:00,68.1,68.4,68.0,68.09,45700.0,45.2146,45.4137,45.1482,45.2079,45700.0
2012-05-03 09:35:00,68.07,68.11,67.79,67.99,54900.0,45.1946,45.2212,45.0087,45.1415,54900.0
2012-05-03 09:40:00,67.99,68.28,67.97,68.13,42900.0,45.1415,45.3341,45.1282,45.2345,42900.0
2012-05-03 09:45:00,68.08,68.16,67.97,68.0,51200.0,45.2013,45.2544,45.1282,45.1482,51200.0
2012-05-03 09:50:00,68.02,68.16,67.95,68.14,57900.0,45.1614,45.2544,45.115,45.2411,57900.0
2012-05-03 09:55:00,68.14,68.34,68.14,68.15,32400.0,45.2411,45.3739,45.2411,45.2478,32400.0
2012-05-03 10:00:00,68.13,68.22,67.85,68.01,117000.0,45.2345,45.2942,45.0486,45.1548,117000.0
2012-05-03 10:05:00,68.0,68.08,67.92,67.99,103900.0,45.1482,45.2013,45.0951,45.1415,103900.0
2012-05-03 10:10:00,67.99,68.0,67.69,67.69,111700.0,45.1415,45.1482,44.9423,44.9423,111700.0
2012-05-03 10:15:00,67.68,67.75,67.56,67.72,45500.0,44.9357,44.9822,44.856,44.9623,45500.0
2012-05-03 10:20:00,67.71,67.77,67.68,67.76,42300.0,44.9556,44.9955,44.9357,44.9888,42300.0
2012-05-03 10:25:00,67.79,67.79,67.45,67.54,58900.0,45.0087,45.0087,44.783,44.8428,58900.0
2012-05-03 10:30:00,67.53,67.57,67.45,67.47,45000.0,44.8361,44.8627,44.783,44.7963,45000.0
2012-05-03 10:35:00,67.48,67.51,67.41,67.48,64300.0,44.8029,44.8228,44.7564,44.8029,64300.0
2012-05-03 10:40:00,67.46,67.53,67.43,67.44,54000.0,44.7896,44.8361,44.7697,44.7764,54000.0
2012-05-03 10:45:00,67.43,67.5,67.35,67.48,48200.0,44.7697,44.8162,44.7166,44.8029,48200.0
2012-05-03 10:50:00,67.49,67.49,67.34,67.43,31400.0,44.8096,44.8096,44.71,44.7697,31400.0
2012-05-03 10:55:00,67.39,67.5,67.39,67.5,20800.0,44.7432,44.8162,44.7432,44.8162,20800.0
2012-05-03 11:00:00,67.5,67.51,67.47,67.5,28900.0,44.8162,44.8228,44.7963,44.8162,28900.0
2012-05-03 11:05:00,67.5,67.51,67.4,67.48,84900.0,44.8162,44.8228,44.7498,44.8029,84900.0
2012-05-03 11:10:00,67.48,67.48,67.4,67.4,20300.0,44.8029,44.8029,44.7498,44.7498,20300.0
2012-05-03 11:15:00,67.41,67.47,67.33,67.35,26600.0,44.7564,44.7963,44.7033,44.7166,26600.0
2012-05-03 11:20:00,67.35,67.35,67.26,67.27,49200.0,44.7166,44.7166,44.6568,44.6635,49200.0
2012-05-03 11:25:00,67.27,67.31,67.18,67.23,45100.0,44.6635,44.69,44.6037,44.6369,45100.0
2012-05-03 11:30:00,67.23,67.24,67.15,67.15,38400.0,44.6369,44.6436,44.5838,44.5838,38400.0
2012-05-03 11:35:00,67.14,67.14,67.0,67.01,51900.0,44.5772,44.5772,44.4842,44.4909,51900.0
2012-05-03 11:40:00,67.02,67.04,67.0,67.04,56400.0,44.4975,44.5108,44.4842,44.5108,56400.0
2012-05-03 11:45:00,67.03,67.05,66.89,66.91,101900.0,44.5041,44.5174,44.4112,44.4245,101900.0
2012-05-03 11:50:00,66.89,66.96,66.83,66.87,55300.0,44.4112,44.4577,44.3714,44.3979,55300.0
2012-05-03 11:55:00,66.88,66.91,66.8,66.91,63100.0,44.4046,44.4245,44.3514,44.4245,63100.0
2012-05-03 12:00:00,66.9,66.91,66.76,66.79,25500.0,44.4178,44.4245,44.3249,44.3448,25500.0
2012-05-03 12:05:00,66.77,66.91,66.73,66.88,56300.0,44.3315,44.4245,44.305,44.4046,56300.0
2012-05-03 12:10:00,66.88,66.9,66.76,66.84,27900.0,44.4046,44.4178,44.3249,44.378,27900.0
2012-05-03 12:15:00,66.82,66.91,66.82,66.87,19500.0,44.3647,44.4245,44.3647,44.3979,19500.0
2012-05-03 12:20:00,66.87,66.91,66.85,66.86,23100.0,44.3979,44.4245,44.3846,44.3913,23100.0
2012-05-03 12:25:00,66.88,66.9,66.81,66.83,35300.0,44.4046,44.4178,44.3581,44.3714,35300.0
2012-05-03 12:30:00,66.83,66.9,66.82,66.9,23900.0,44.3714,44.4178,44.3647,44.4178,23900.0
2012-05-03 12:35:00,66.89,67.06,66.89,67.06,24100.0,44.4112,44.5241,44.4112,44.5241,24100.0
2012-05-03 12:40:00,67.06,67.08,67.01,67.04,23400.0,44.5241,44.5373,44.4909,44.5108,23400.0
2012-05-03 12:45:00,67.04,67.1,67.02,67.04,20300.0,44.5108,44.5506,44.4975,44.5108,20300.0
2012-05-03 12:50:00,67.04,67.05,66.95,66.96,16500.0,44.5108,44.5174,44.451,44.4577,16500.0
2012-05-03 12:55:00,66.97,67.0,66.83,66.83,31200.0,44.4643,44.4842,44.3714,44.3714,31200.0
2012-05-03 13:00:00,66.84,66.86,66.78,66.82,59100.0,44.378,44.3913,44.3382,44.3647,59100.0
2012-05-03 13:05:00,66.81,66.87,66.81,66.87,27500.0,44.3581,44.3979,44.3581,44.3979,27500.0
2012-05-03 13:10:00,66.85,66.86,66.77,66.79,26800.0,44.3846,44.3913,44.3315,44.3448,26800.0
2012-05-03 13:15:00,66.81,66.82,66.77,66.78,29000.0,44.3581,44.3647,44.3315,44.3382,29000.0
2012-05-03 13:20:00,66.78,66.81,66.76,66.78,53300.0,44.3382,44.3581,44.3249,44.3382,53300.0
2012-05-03 13:25:00,66.79,66.81,66.7,66.72,43900.0,44.3448,44.3581,44.285,44.2983,43900.0
2012-05-03 13:30:00,66.71,66.72,66.58,66.59,37900.0,44.2917,44.2983,44.2054,44.212,37900.0
2012-05-03 13:35:00,66.58,66.6,66.55,66.55,14500.0,44.2054,44.2186,44.1854,44.1854,14500.0
2012-05-03 13:40:00,66.55,66.55,66.32,66.32,73300.0,44.1854,44.1854,44.0327,44.0327,73300.0
2012-05-03 13:45:00,66.3,66.33,66.18,66.2,93600.0,44.0195,44.0394,43.9398,43.9531,93600.0
2012-05-03 13:50:00,66.2,66.21,66.15,66.2,44900.0,43.9531,43.9597,43.9199,43.9531,44900.0
2012-05-03 13:55:00,66.2,66.43,66.19,66.39,91800.0,43.9531,44.1058,43.9464,44.0792,91800.0
2012-05-03 14:00:00,66.41,66.46,66.31,66.32,53000.0,44.0925,44.1257,44.0261,44.0327,53000.0
2012-05-03 14:05:00,66.32,66.34,66.25,66.28,29300.0,44.0327,44.046,43.9863,44.0062,29300.0
2012-05-03 14:10:00,66.27,66.34,66.2,66.27,50300.0,43.9995,44.046,43.9531,43.9995,50300.0
2012-05-03 14:15:00,66.25,66.35,66.21,66.3,42700.0,43.9863,44.0527,43.9597,44.0195,42700.0
2012-05-03 14:20:00,66.32,66.32,66.25,66.26,30700.0,44.0327,44.0327,43.9863,43.9929,30700.0
2012-05-03 14:25:00,66.27,66.28,66.22,66.24,56600.0,43.9995,44.0062,43.9663,43.9796,56600.0
2012-05-03 14:30:00,66.23,66.32,66.22,66.31,36900.0,43.973,44.0327,43.9663,44.0261,36900.0
2012-05-03 14:35:00,66.31,66.32,66.23,66.24,41700.0,44.0261,44.0327,43.973,43.9796,41700.0
2012-05-03 14:40:00,66.23,66.41,66.23,66.3,106800.0,43.973,44.0925,43.973,44.0195,106800.0
2012-05-03 14:45:00,66.3,66.32,66.15,66.16,72300.0,44.0195,44.0327,43.9199,43.9265,72300.0
2012-05-03 14:50:00,66.17,66.24,66.16,66.21,42300.0,43.9332,43.9796,43.9265,43.9597,42300.0
2012-05-03 14:55:00,66.22,66.26,66.2,66.23,42200.0,43.9663,43.9929,43.9531,43.973,42200.0
2012-05-03 15:00:00,66.22,66.34,66.2,66.33,65300.0,43.9663,44.046,43.9531,44.0394,65300.0
2012-05-03 15:05:00,66.33,66.45,66.32,66.45,70400.0,44.0394,44.1191,44.0327,44.1191,70400.0
2012-05-03 15:10:00,66.46,66.47,66.42,66.45,43400.0,44.1257,44.1323,44.0991,44.1191,43400.0
2012-05-03 15:15:00,66.45,66.59,66.45,66.58,99300.0,44.1191,44.212,44.1191,44.2054,99300.0
2012-05-03 15:20:00,66.59,66.64,66.58,66.6,61200.0,44.212,44.2452,44.2054,44.2186,61200.0
2012-05-03 15:25:00,66.6,66.62,66.57,66.6,84000.0,44.2186,44.2319,44.1987,44.2186,84000.0
2012-05-03 15:30:00,66.58,66.8,66.58,66.75,88000.0,44.2054,44.3514,44.2054,44.3182,88000.0
2012-05-03 15:35:00,66.76,66.77,66.51,66.51,79100.0,44.3249,44.3315,44.1589,44.1589,79100.0
2012-05-03 15:40:00,66.5,66.55,66.45,66.47,133100.0,44.1523,44.1854,44.1191,44.1323,133100.0
2012-05-03 15:45:00,66.47,66.64,66.44,66.63,264300.0,44.1323,44.2452,44.1124,44.2386,264300.0
2012-05-03 15:50:00,66.63,66.63,66.44,66.48,189200.0,44.2386,44.2386,44.1124,44.139,189200.0
2012-05-03 15:55:00,66.48,66.49,66.44,66.47,162900.0,44.139,44.1456,44.1124,44.1323,162900.0
2012-05-04 09:30:00,65.92,66.0,65.5,65.63,93200.0,43.7672,43.8203,43.4883,43.5746,93200.0
2012-05-04 09:35:00,65.6,65.79,65.47,65.7,78300.0,43.5547,43.6809,43.4684,43.6211,78300.0
2012-05-04 09:40:00,65.69,65.74,65.48,65.56,69200.0,43.6145,43.6477,43.475,43.5281,69200.0
2012-05-04 09:45:00,65.54,65.58,65.36,65.47,40600.0,43.5149,43.5414,43.3954,43.4684,40600.0
2012-05-04 09:50:00,65.48,65.49,65.15,65.18,96500.0,43.475,43.4817,43.2559,43.2758,96500.0
2012-05-04 09:55:00,65.17,65.22,65.0,65.02,62900.0,43.2692,43.3024,43.1563,43.1696,62900.0
2012-05-04 10:00:00,65.02,65.04,64.85,64.92,107100.0,43.1696,43.1829,43.0567,43.1032,107100.0
2012-05-04 10:05:00,64.89,65.06,64.89,64.97,53000.0,43.0833,43.1962,43.0833,43.1364,53000.0
2012-05-04 10:10:00,64.96,65.03,64.9,64.9,57800.0,43.1298,43.1763,43.0899,43.0899,57800.0
2012-05-04 10:15:00,64.89,64.9,64.55,64.55,66600.0,43.0833,43.0899,42.8576,42.8576,66600.0
2012-05-04 10:20:00,64.56,64.79,64.54,64.79,55800.0,42.8642,43.0169,42.8509,43.0169,55800.0
2012-05-04 10:25:00,64.81,64.9,64.79,64.8,61600.0,43.0302,43.0899,43.0169,43.0235,61600.0
2012-05-04 10:30:00,64.8,64.82,64.73,64.78,53500.0,43.0235,43.0368,42.9771,43.0103,53500.0
2012-05-04 10:35:00,64.79,64.79,64.52,64.63,112900.0,43.0169,43.0169,42.8376,42.9107,112900.0
2012-05-04 10:40:00,64.64,64.78,64.63,64.74,66700.0,42.9173,43.0103,42.9107,42.9837,66700.0
2012-05-04 10:45:00,64.74,64.74,64.57,64.58,148500.0,42.9837,42.9837,42.8708,42.8775,148500.0
2012-05-04 10:50:00,64.57,64.64,64.51,64.51,154800.0,42.8708,42.9173,42.831,42.831,154800.0
2012-05-04 10:55:00,64.51,64.52,64.42,64.48,81500.0,42.831,42.8376,42.7712,42.8111,81500.0
2012-05-04 11:00:00,64.49,64.55,64.41,64.53,125400.0,42.8177,42.8576,42.7646,42.8443,125400.0
2012-05-04 11:05:00,64.53,64.59,64.46,64.51,71300.0,42.8443,42.8841,42.7978,42.831,71300.0
2012-05-04 11:10:00,64.51,64.6,64.48,64.57,145900.0,42.831,42.8908,42.8111,42.8708,145900.0
2012-05-04 11:15:00,64.57,64.59,64.47,64.52,68000.0,42.8708,42.8841,42.8044,42.8376,68000.0
2012-05-04 11:20:00,64.52,64.53,64.47,64.49,62400.0,42.8376,42.8443,42.8044,42.8177,62400.0
2012-05-04 11:25:00,64.5,64.57,64.5,64.55,53900.0,42.8244,42.8708,42.8244,42.8576,53900.0
2012-05-04 11:30:00,64.54,64.63,64.49,64.5,41100.0,42.8509,42.9107,42.8177,42.8244,41100.0
2012-05-04 11:35:00,64.49,64.49,64.41,64.44,63400.0,42.8177,42.8177,42.7646,42.7845,63400.0
2012-05-04 11:40:00,64.44,64.47,64.36,64.36,49500.0,42.7845,42.8044,42.7314,42.7314,49500.0
2012-05-04 11:45:00,64.38,64.5,64.36,64.49,48200.0,42.7447,42.8244,42.7314,42.8177,48200.0
2012-05-04 11:50:00,64.5,64.53,64.42,64.53,30700.0,42.8244,42.8443,42.7712,42.8443,30700.0
2012-05-04 11:55:00,64.51,64.52,64.36,64.37,41900.0,42.831,42.8376,42.7314,42.7381,41900.0
2012-05-04 12:00:00,64.38,64.48,64.36,64.47,37000.0,42.7447,42.8111,42.7314,42.8044,37000.0
2012-05-04 12:05:00,64.46,64.66,64.45,64.66,24900.0,42.7978,42.9306,42.7912,42.9306,24900.0
2012-05-04 12:10:00,64.66,64.67,64.6,64.6,11800.0,42.9306,42.9372,42.8908,42.8908,11800.0
2012-05-04 12:15:00,64.59,64.6,64.53,64.57,15500.0,42.8841,42.8908,42.8443,42.8708,15500.0
2012-05-04 12:20:00,64.56,64.59,64.41,64.44,19900.0,42.8642,42.8841,42.7646,42.7845,19900.0
2012-05-04 12:25:00,64.44,64.58,64.44,64.58,26100.0,42.7845,42.8775,42.7845,42.8775,26100.0
2012-05-04 12:30:00,64.58,64.58,64.51,64.52,24400.0,42.8775,42.8775,42.831,42.8376,24400.0
2012-05-04 12:35:00,64.51,64.51,64.36,64.37,29400.0,42.831,42.831,42.7314,42.7381,29400.0
2012-05-04 12:40:00,64.36,64.41,64.31,64.32,42900.0,42.7314,42.7646,42.6982,42.7049,42900.0
2012-05-04 12:45:00,64.31,64.36,64.31,64.34,22400.0,42.6982,42.7314,42.6982,42.7181,22400.0
2012-05-04 12:50:00,64.34,64.36,64.25,64.27,35800.0,42.7181,42.7314,42.6584,42.6717,35800.0
2012-05-04 12:55:00,64.28,64.37,64.27,64.37,20100.0,42.6783,42.7381,42.6717,42.7381,20100.0
2012-05-04 13:00:00,64.37,64.52,64.35,64.5,36500.0,42.7381,42.8376,42.7248,42.8244,36500.0
2012-05-04 13:05:00,64.5,64.62,64.5,64.56,25700.0,42.8244,42.904,42.8244,42.8642,25700.0
2012-05-04 13:10:00,64.56,64.68,64.53,64.54,36000.0,42.8642,42.9439,42.8443,42.8509,36000.0
2012-05-04 13:15:00,64.55,64.62,64.54,64.6,46500.0,42.8576,42.904,42.8509,42.8908,46500.0
2012-05-04 13:20:00,64.6,64.62,64.43,64.45,48800.0,42.8908,42.904,42.7779,42.7912,48800.0
2012-05-04 13:25:00,64.44,64.53,64.43,64.52,43600.0,42.7845,42.8443,42.7779,42.8376,43600.0
2012-05-04 13:30:00,64.52,64.67,64.48,64.64,45600.0,42.8376,42.9372,42.8111,42.9173,45600.0
2012-05-04 13:35:00,64.65,64.73,64.64,64.73,83200.0,42.924,42.9771,42.9173,42.9771,83200.0
2012-05-04 13:40:00,64.73,64.85,64.73,64.85,52200.0,42.9771,43.0567,42.9771,43.0567,52200.0
2012-05-04 13:45:00,64.86,64.89,64.83,64.86,40600.0,43.0634,43.0833,43.0435,43.0634,40600.0
2012-05-04 13:50:00,64.88,64.91,64.85,64.91,77300.0,43.0767,43.0966,43.0567,43.0966,77300.0
2012-05-04 13:55:00,64.91,65.02,64.91,64.97,35200.0,43.0966,43.1696,43.0966,43.1364,35200.0
2012-05-04 14:00:00,64.97,65.01,64.96,64.98,91700.0,43.1364,43.163,43.1298,43.1431,91700.0
2012-05-04 14:05:00,64.99,64.99,64.89,64.92,88500.0,43.1497,43.1497,43.0833,43.1032,88500.0
2012-05-04 14:10:00,64.91,64.91,64.78,64.78,43700.0,43.0966,43.0966,43.0103,43.0103,43700.0
2012-05-04 14:15:00,64.78,64.84,64.76,64.83,59200.0,43.0103,43.0501,42.997,43.0435,59200.0
2012-05-04 14:20:00,64.82,64.82,64.74,64.77,47300.0,43.0368,43.0368,42.9837,43.0036,47300.0
2012-05-04 14:25:00,64.76,64.79,64.71,64.74,63700.0,42.997,43.0169,42.9638,42.9837,63700.0
2012-05-04 14:30:00,64.74,64.74,64.68,64.71,35000.0,42.9837,42.9837,42.9439,42.9638,35000.0
2012-05-04 14:35:00,64.7,64.7,64.44,64.45,56100.0,42.9572,42.9572,42.7845,42.7912,56100.0
2012-05-04 14:40:00,64.45,64.45,64.35,64.41,45000.0,42.7912,42.7912,42.7248,42.7646,45000.0
2012-05-04 14:45:00,64.41,64.48,64.39,64.45,49200.0,42.7646,42.8111,42.7513,42.7912,49200.0
2012-05-04 14:50:00,64.45,64.47,64.37,64.37,37800.0,42.7912,42.8044,42.7381,42.7381,37800.0
2012-05-04 14:55:00,64.39,64.58,64.39,64.5,33700.0,42.7513,42.8775,42.7513,42.8244,33700.0
2012-05-04 15:00:00,64.51,64.69,64.5,64.68,59900.0,42.831,42.9505,42.8244,42.9439,59900.0
2012-05-04 15:05:00,64.69,64.78,64.68,64.76,43900.0,42.9505,43.0103,42.9439,42.997,43900.0
2012-05-04 15:10:00,64.76,64.77,64.67,64.68,41300.0,42.997,43.0036,42.9372,42.9439,41300.0
2012-05-04 15:15:00,64.67,64.74,64.65,64.72,53600.0,42.9372,42.9837,42.924,42.9704,53600.0
2012-05-04 15:20:00,64.72,64.74,64.7,64.71,45500.0,42.9704,42.9837,42.9572,42.9638,45500.0
2012-05-04 15:25:00,64.7,64.72,64.64,64.67,56300.0,42.9572,42.9704,42.9173,42.9372,56300.0
2012-05-04 15:30:00,64.67,64.78,64.66,64.76,107300.0,42.9372,43.0103,42.9306,42.997,107300.0
2012-05-04 15:35:00,64.76,64.8,64.73,64.73,100800.0,42.997,43.0235,42.9771,42.9771,100800.0
2012-05-04 15:40:00,64.73,64.9,64.73,64.86,121900.0,42.9771,43.0899,42.9771,43.0634,121900.0
2012-05-04 15:45:00,64.87,64.9,64.83,64.88,109800.0,43.07,43.0899,43.0435,43.0767,109800.0
2012-05-04 15:50:00,64.89,64.93,64.85,64.88,155200.0,43.0833,43.1099,43.0567,43.0767,155200.0
2012-05-04 15:55:00,64.89,64.99,64.88,64.97,438500.0,43.0833,43.1497,43.0767,43.1364,438500.0
2012-05-07 09:30:00,64.66,64.7,64.25,64.25,125800.0,42.9306,42.9572,42.6584,42.6584,125800.0
2012-05-07 09:35:00,64.25,64.45,64.1,64.44,58000.0,42.6584,42.7912,42.5588,42.7845,58000.0
2012-05-07 09:40:00,64.44,64.5,64.17,64.23,48700.0,42.7845,42.8244,42.6053,42.6451,48700.0
2012-05-07 09:45:00,64.23,64.24,63.79,63.79,108700.0,42.6451,42.6517,42.353,42.353,108700.0
2012-05-07 09:50:00,63.79,64.08,63.78,64.02,56700.0,42.353,42.5455,42.3463,42.5057,56700.0
2012-05-07 09:55:00,63.99,64.07,63.77,63.94,48500.0,42.4858,42.5389,42.3397,42.4526,48500.0
2012-05-07 10:00:00,63.94,64.14,63.82,64.02,55600.0,42.4526,42.5853,42.3729,42.5057,55600.0
2012-05-07 10:05:00,64.02,64.05,63.87,63.93,49800.0,42.5057,42.5256,42.4061,42.4459,49800.0
2012-05-07 10:10:00,63.92,63.94,63.7,63.8,67800.0,42.4393,42.4526,42.2932,42.3596,67800.0
2012-05-07 10:15:00,63.78,63.93,63.76,63.83,60300.0,42.3463,42.4459,42.333,42.3795,60300.0
2012-05-07 10:20:00,63.84,63.96,63.74,63.77,77400.0,42.3862,42.4658,42.3198,42.3397,77400.0
2012-05-07 10:25:00,63.78,63.8,63.5,63.61,60600.0,42.3463,42.3596,42.1604,42.2335,60600.0
2012-05-07 10:30:00,63.61,63.65,63.53,63.54,70400.0,42.2335,42.26,42.1803,42.187,70400.0
2012-05-07 10:35:00,63.55,63.59,63.42,63.43,52300.0,42.1936,42.2202,42.1073,42.1139,52300.0
2012-05-07 10:40:00,63.44,63.46,63.33,63.34,63200.0,42.1206,42.1339,42.0476,42.0542,63200.0
2012-05-07 10:45:00,63.33,63.5,63.3,63.5,67500.0,42.0476,42.1604,42.0276,42.1604,67500.0
2012-05-07 10:50:00,63.49,63.54,63.38,63.53,59400.0,42.1538,42.187,42.0807,42.1803,59400.0
2012-05-07 10:55:00,63.53,63.55,63.33,63.42,32500.0,42.1803,42.1936,42.0476,42.1073,32500.0
2012-05-07 11:00:00,63.44,63.67,63.43,63.6,44400.0,42.1206,42.2733,42.1139,42.2268,44400.0
2012-05-07 11:05:00,63.58,63.73,63.49,63.73,40700.0,42.2135,42.3131,42.1538,42.3131,40700.0
2012-05-07 11:10:00,63.72,63.76,63.63,63.75,46600.0,42.3065,42.333,42.2467,42.3264,46600.0
2012-05-07 11:15:00,63.76,63.88,63.75,63.8,36600.0,42.333,42.4127,42.3264,42.3596,36600.0
2012-05-07 11:20:00,63.79,63.93,63.77,63.83,24800.0,42.353,42.4459,42.3397,42.3795,24800.0
2012-05-07 11:25:00,63.82,63.87,63.78,63.8,41500.0,42.3729,42.4061,42.3463,42.3596,41500.0
2012-05-07 11:30:00,63.79,63.85,63.76,63.82,32500.0,42.353,42.3928,42.333,42.3729,32500.0
2012-05-07 11:35:00,63.8,63.8,63.73,63.74,24000.0,42.3596,42.3596,42.3131,42.3198,24000.0
2012-05-07 11:40:00,63.73,63.77,63.68,63.71,30200.0,42.3131,42.3397,42.2799,42.2998,30200.0
2012-05-07 11:45:00,63.71,63.82,63.7,63.79,44700.0,42.2998,42.3729,42.2932,42.353,44700.0
2012-05-07 11:50:00,63.8,63.83,63.71,63.71,34900.0,42.3596,42.3795,42.2998,42.2998,34900.0
2012-05-07 11:55:00,63.72,63.81,63.71,63.79,25900.0,42.3065,42.3662,42.2998,42.353,25900.0
2012-05-07 12:00:00,63.79,64.05,63.78,64.05,33300.0,42.353,42.5256,42.3463,42.5256,33300.0
2012-05-07 12:05:00,64.04,64.26,64.04,64.21,29000.0,42.519,42.665,42.519,42.6318,29000.0
2012-05-07 12:10:00,64.21,64.31,64.2,64.25,55100.0,42.6318,42.6982,42.6252,42.6584,55100.0
2012-05-07 12:15:00,64.26,64.26,64.16,64.22,22000.0,42.665,42.665,42.5986,42.6385,22000.0
2012-05-07 12:20:00,64.23,64.26,64.2,64.25,53100.0,42.6451,42.665,42.6252,42.6584,53100.0
2012-05-07 12:25:00,64.24,64.6,64.15,64.6,56200.0,42.6517,42.8908,42.592,42.8908,56200.0
2012-05-07 12:30:00,64.6,64.81,64.59,64.79,35200.0,42.8908,43.0302,42.8841,43.0169,35200.0
2012-05-07 12:35:00,64.79,64.81,64.6,64.6,53300.0,43.0169,43.0302,42.8908,42.8908,53300.0
2012-05-07 12:40:00,64.6,64.69,64.5,64.69,47000.0,42.8908,42.9505,42.8244,42.9505,47000.0
2012-05-07 12:45:00,64.68,64.74,64.65,64.69,22200.0,42.9439,42.9837,42.924,42.9505,22200.0
2012-05-07 12:50:00,64.68,64.78,64.61,64.62,55000.0,42.9439,43.0103,42.8974,42.904,55000.0
2012-05-07 12:55:00,64.65,64.65,64.43,64.45,47400.0,42.924,42.924,42.7779,42.7912,47400.0
2012-05-07 13:00:00,64.49,64.57,64.46,64.57,12200.0,42.8177,42.8708,42.7978,42.8708,12200.0
2012-05-07 13:05:00,64.56,64.6,64.52,64.57,20400.0,42.8642,42.8908,42.8376,42.8708,20400.0
2012-05-07 13:10:00,64.56,64.58,64.47,64.51,25500.0,42.8642,42.8775,42.8044,42.831,25500.0
2012-05-07 13:15:00,64.52,64.62,64.47,64.59,23900.0,42.8376,42.904,42.8044,42.8841,23900.0
2012-05-07 13:20:00,64.59,64.8,64.57,64.72,55200.0,42.8841,43.0235,42.8708,42.9704,55200.0
2012-05-07 13:25:00,64.72,64.72,64.56,64.56,25100.0,42.9704,42.9704,42.8642,42.8642,25100.0
2012-05-07 13:30:00,64.55,64.61,64.5,64.52,22800.0,42.8576,42.8974,42.8244,42.8376,22800.0
2012-05-07 13:35:00,64.51,64.56,64.43,64.5,23900.0,42.831,42.8642,42.7779,42.8244,23900.0
2012-05-07 13:40:00,64.51,64.6,64.45,64.52,27500.0,42.831,42.8908,42.7912,42.8376,27500.0
2012-05-07 13:45:00,64.52,64.59,64.45,64.49,22600.0,42.8376,42.8841,42.7912,42.8177,22600.0
2012-05-07 13:50:00,64.49,64.51,64.35,64.46,29500.0,42.8177,42.831,42.7248,42.7978,29500.0
2012-05-07 13:55:00,64.47,64.53,64.34,64.36,27800.0,42.8044,42.8443,42.7181,42.7314,27800.0
2012-05-07 14:00:00,64.39,64.5,64.33,64.45,69200.0,42.7513,42.8244,42.7115,42.7912,69200.0
2012-05-07 14:05:00,64.44,64.49,64.38,64.38,65900.0,42.7845,42.8177,42.7447,42.7447,65900.0
2012-05-07 14:10:00,64.38,64.41,64.35,64.41,38800.0,42.7447,42.7646,42.7248,42.7646,38800.0
2012-05-07 14:15:00,64.4,64.42,64.29,64.33,23600.0,42.758,42.7712,42.6849,42.7115,23600.0
2012-05-07 14:20:00,64.32,64.37,64.28,64.34,16000.0,42.7049,42.7381,42.6783,42.7181,16000.0
2012-05-07 14:25:00,64.34,64.36,64.28,64.29,19500.0,42.7181,42.7314,42.6783,42.6849,19500.0
2012-05-07 14:30:00,64.29,64.34,64.27,64.33,29100.0,42.6849,42.7181,42.6717,42.7115,29100.0
2012-05-07 14:35:00,64.32,64.34,64.26,64.27,24400.0,42.7049,42.7181,42.665,42.6717,24400.0
2012-05-07 14:40:00,64.3,64.32,64.26,64.29,32700.0,42.6916,42.7049,42.665,42.6849,32700.0
2012-05-07 14:45:00,64.3,64.37,64.28,64.3,36900.0,42.6916,42.7381,42.6783,42.6916,36900.0
2012-05-07 14:50:00,64.28,64.37,64.27,64.33,24600.0,42.6783,42.7381,42.6717,42.7115,24600.0
2012-05-07 14:55:00,64.33,64.47,64.32,64.44,37600.0,42.7115,42.8044,42.7049,42.7845,37600.0
2012-05-07 15:00:00,64.44,64.46,64.33,64.35,26000.0,42.7845,42.7978,42.7115,42.7248,26000.0
2012-05-07 15:05:00,64.35,64.43,64.31,64.33,54400.0,42.7248,42.7779,42.6982,42.7115,54400.0
2012-05-07 15:10:00,64.33,64.41,64.31,64.41,29500.0,42.7115,42.7646,42.6982,42.7646,29500.0
2012-05-07 15:15:00,64.4,64.43,64.33,64.42,37600.0,42.758,42.7779,42.7115,42.7712,37600.0
2012-05-07 15:20:00,64.41,64.43,64.37,64.38,24800.0,42.7646,42.7779,42.7381,42.7447,24800.0
2012-05-07 15:25:00,64.37,64.43,64.3,64.33,29000.0,42.7381,42.7779,42.6916,42.7115,29000.0
2012-05-07 15:30:00,64.35,64.42,64.31,64.39,45400.0,42.7248,42.7712,42.6982,42.7513,45400.0
2012-05-07 15:35:00,64.39,64.51,64.39,64.47,47300.0,42.7513,42.831,42.7513,42.8044,47300.0
2012-05-07 15:40:00,64.47,64.48,64.33,64.4,66600.0,42.8044,42.8111,42.7115,42.758,66600.0
2012-05-07 15:45:00,64.41,64.41,64.33,64.35,98000.0,42.7646,42.7646,42.7115,42.7248,98000.0
2012-05-07 15:50:00,64.35,64.35,64.27,64.3,99300.0,42.7248,42.7248,42.6717,42.6916,99300.0
2012-05-07 15:55:00,64.29,64.36,64.27,64.33,146400.0,42.6849,42.7314,42.6717,42.7115,146400.0
2012-05-08 09:30:00,63.86,63.86,63.67,63.67,42600.0,42.3994,42.3994,42.2733,42.2733,42600.0
2012-05-08 09:35:00,63.66,63.69,63.3,63.31,47200.0,42.2667,42.2866,42.0276,42.0343,47200.0
2012-05-08 09:40:00,63.31,63.53,63.24,63.25,45300.0,42.0343,42.1803,41.9878,41.9944,45300.0
2012-05-08 09:45:00,63.24,63.47,63.24,63.38,87600.0,41.9878,42.1405,41.9878,42.0807,87600.0
2012-05-08 09:50:00,63.42,63.43,63.12,63.14,65600.0,42.1073,42.1139,41.9081,41.9214,65600.0
2012-05-08 09:55:00,63.15,63.34,63.11,63.21,40400.0,41.928,42.0542,41.9015,41.9679,40400.0
2012-05-08 10:00:00,63.21,63.37,63.1,63.3,55900.0,41.9679,42.0741,41.8948,42.0276,55900.0
2012-05-08 10:05:00,63.29,63.29,63.11,63.13,28100.0,42.021,42.021,41.9015,41.9148,28100.0
2012-05-08 10:10:00,63.11,63.14,62.85,62.93,97600.0,41.9015,41.9214,41.7289,41.782,97600.0
2012-05-08 10:15:00,62.96,63.13,62.92,63.07,40500.0,41.8019,41.9148,41.7753,41.8749,40500.0
2012-05-08 10:20:00,63.08,63.12,63.02,63.06,42900.0,41.8816,41.9081,41.8417,41.8683,42900.0
2012-05-08 10:25:00,63.08,63.19,63.04,63.19,57600.0,41.8816,41.9546,41.855,41.9546,57600.0
2012-05-08 10:30:00,63.17,63.18,63.05,63.06,56600.0,41.9413,41.948,41.8616,41.8683,56600.0
2012-05-08 10:35:00,63.09,63.18,63.01,63.15,43400.0,41.8882,41.948,41.8351,41.928,43400.0
2012-05-08 10:40:00,63.13,63.13,63.0,63.04,38100.0,41.9148,41.9148,41.8284,41.855,38100.0
2012-05-08 10:45:00,63.04,63.07,62.84,62.87,39000.0,41.855,41.8749,41.7222,41.7421,39000.0
2012-05-08 10:50:00,62.87,62.91,62.8,62.8,43800.0,41.7421,41.7687,41.6957,41.6957,43800.0
2012-05-08 10:55:00,62.79,62.98,62.76,62.97,38400.0,41.689,41.8152,41.6691,41.8085,38400.0
2012-05-08 11:00:00,62.99,63.03,62.86,62.87,53200.0,41.8218,41.8484,41.7355,41.7421,53200.0
2012-05-08 11:05:00,62.89,62.94,62.86,62.9,52000.0,41.7554,41.7886,41.7355,41.7621,52000.0
2012-05-08 11:10:00,62.9,62.94,62.81,62.89,51900.0,41.7621,41.7886,41.7023,41.7554,51900.0
2012-05-08 11:15:00,62.91,63.03,62.82,63.03,39400.0,41.7687,41.8484,41.7089,41.8484,39400.0
2012-05-08 11:20:00,63.03,63.22,62.96,63.17,66800.0,41.8484,41.9745,41.8019,41.9413,66800.0
2012-05-08 11:25:00,63.18,63.3,63.18,63.29,119200.0,41.948,42.0276,41.948,42.021,119200.0
2012-05-08 11:30:00,63.28,63.33,63.19,63.23,143500.0,42.0144,42.0476,41.9546,41.9812,143500.0
2012-05-08 11:35:00,63.24,63.39,63.22,63.35,40800.0,41.9878,42.0874,41.9745,42.0608,40800.0
2012-05-08 11:40:00,63.35,63.38,63.17,63.17,45000.0,42.0608,42.0807,41.9413,41.9413,45000.0
2012-05-08 11:45:00,63.19,63.45,63.16,63.45,114200.0,41.9546,42.1272,41.9347,42.1272,114200.0
2012-05-08 11:50:00,63.46,63.83,63.44,63.7,77800.0,42.1339,42.3795,42.1206,42.2932,77800.0
2012-05-08 11:55:00,63.72,63.72,63.54,63.61,55500.0,42.3065,42.3065,42.187,42.2335,55500.0
2012-05-08 12:00:00,63.6,63.66,63.5,63.52,35300.0,42.2268,42.2667,42.1604,42.1737,35300.0
2012-05-08 12:05:00,63.51,63.61,63.5,63.53,29300.0,42.1671,42.2335,42.1604,42.1803,29300.0
2012-05-08 12:10:00,63.52,63.56,63.5,63.55,29300.0,42.1737,42.2003,42.1604,42.1936,29300.0
2012-05-08 12:15:00,63.55,63.55,63.5,63.54,44100.0,42.1936,42.1936,42.1604,42.187,44100.0
2012-05-08 12:20:00,63.54,63.54,63.3,63.3,127900.0,42.187,42.187,42.0276,42.0276,127900.0
2012-05-08 12:25:00,63.3,63.36,63.24,63.3,57200.0,42.0276,42.0675,41.9878,42.0276,57200.0
2012-05-08 12:30:00,63.3,63.32,63.24,63.29,36800.0,42.0276,42.0409,41.9878,42.021,36800.0
2012-05-08 12:35:00,63.28,63.34,63.2,63.32,51600.0,42.0144,42.0542,41.9612,42.0409,51600.0
2012-05-08 12:40:00,63.31,63.31,63.19,63.26,58100.0,42.0343,42.0343,41.9546,42.0011,58100.0
2012-05-08 12:45:00,63.26,63.32,63.22,63.26,40600.0,42.0011,42.0409,41.9745,42.0011,40600.0
2012-05-08 12:50:00,63.27,63.27,63.12,63.15,25100.0,42.0077,42.0077,41.9081,41.928,25100.0
2012-05-08 12:55:00,63.18,63.18,63.06,63.06,30900.0,41.948,41.948,41.8683,41.8683,30900.0
2012-05-08 13:00:00,63.06,63.26,63.05,63.22,46000.0,41.8683,42.0011,41.8616,41.9745,46000.0
2012-05-08 13:05:00,63.25,63.32,63.22,63.3,13400.0,41.9944,42.0409,41.9745,42.0276,13400.0
2012-05-08 13:10:00,63.31,63.32,63.15,63.17,72800.0,42.0343,42.0409,41.928,41.9413,72800.0
2012-05-08 13:15:00,63.16,63.34,63.14,63.31,56300.0,41.9347,42.0542,41.9214,42.0343,56300.0
2012-05-08 13:20:00,63.31,63.35,63.18,63.19,32100.0,42.0343,42.0608,41.948,41.9546,32100.0
2012-05-08 13:25:00,63.18,63.3,63.17,63.3,18300.0,41.948,42.0276,41.9413,42.0276,18300.0
2012-05-08 13:30:00,63.3,63.37,63.25,63.3,39200.0,42.0276,42.0741,41.9944,42.0276,39200.0
2012-05-08 13:35:00,63.28,63.39,63.25,63.31,47000.0,42.0144,42.0874,41.9944,42.0343,47000.0
2012-05-08 13:40:00,63.31,63.35,63.27,63.32,16100.0,42.0343,42.0608,42.0077,42.0409,16100.0
2012-05-08 13:45:00,63.32,63.38,63.3,63.32,74000.0,42.0409,42.0807,42.0276,42.0409,74000.0
2012-05-08 13:50:00,63.32,63.36,63.21,63.26,34900.0,42.0409,42.0675,41.9679,42.0011,34900.0
2012-05-08 13:55:00,63.26,63.32,63.25,63.32,52400.0,42.0011,42.0409,41.9944,42.0409,52400.0
2012-05-08 14:00:00,63.32,63.36,63.22,63.23,63700.0,42.0409,42.0675,41.9745,41.9812,63700.0
2012-05-08 14:05:00,63.22,63.34,63.22,63.3,32300.0,41.9745,42.0542,41.9745,42.0276,32300.0
2012-05-08 14:10:00,63.31,63.34,63.24,63.27,27800.0,42.0343,42.0542,41.9878,42.0077,27800.0
2012-05-08 14:15:00,63.26,63.28,63.2,63.23,37400.0,42.0011,42.0144,41.9612,41.9812,37400.0
2012-05-08 14:20:00,63.24,63.33,63.23,63.3,48800.0,41.9878,42.0476,41.9812,42.0276,48800.0
2012-05-08 14:25:00,63.33,63.48,63.3,63.47,43600.0,42.0476,42.1471,42.0276,42.1405,43600.0
2012-05-08 14:30:00,63.47,63.55,63.46,63.48,43600.0,42.1405,42.1936,42.1339,42.1471,43600.0
2012-05-08 14:35:00,63.49,63.61,63.47,63.6,57700.0,42.1538,42.2335,42.1405,42.2268,57700.0
2012-05-08 14:40:00,63.61,63.71,63.54,63.54,69100.0,42.2335,42.2998,42.187,42.187,69100.0
2012-05-08 14:45:00,63.55,63.64,63.52,63.64,48400.0,42.1936,42.2534,42.1737,42.2534,48400.0
2012-05-08 14:50:00,63.63,63.79,63.63,63.78,47100.0,42.2467,42.353,42.2467,42.3463,47100.0
2012-05-08 14:55:00,63.78,63.82,63.76,63.77,32700.0,42.3463,42.3729,42.333,42.3397,32700.0
2012-05-08 15:00:00,63.77,63.89,63.7,63.85,56600.0,42.3397,42.4194,42.2932,42.3928,56600.0
2012-05-08 15:05:00,63.86,63.9,63.79,63.83,55900.0,42.3994,42.426,42.353,42.3795,55900.0
2012-05-08 15:10:00,63.84,63.87,63.83,63.85,39400.0,42.3862,42.4061,42.3795,42.3928,39400.0
2012-05-08 15:15:00,63.85,64.16,63.83,64.14,83600.0,42.3928,42.5986,42.3795,42.5853,83600.0
2012-05-08 15:20:00,64.13,64.18,63.98,64.03,67800.0,42.5787,42.6119,42.4791,42.5123,67800.0
2012-05-08 15:25:00,64.04,64.21,64.0,64.16,54900.0,42.519,42.6318,42.4924,42.5986,54900.0
2012-05-08 15:30:00,64.17,64.22,64.1,64.1,62100.0,42.6053,42.6385,42.5588,42.5588,62100.0
2012-05-08 15:35:00,64.12,64.3,64.09,64.26,87800.0,42.5721,42.6916,42.5521,42.665,87800.0
2012-05-08 15:40:00,64.24,64.33,64.17,64.32,116400.0,42.6517,42.7115,42.6053,42.7049,116400.0
2012-05-08 15:45:00,64.34,64.35,64.18,64.26,145000.0,42.7181,42.7248,42.6119,42.665,145000.0
2012-05-08 15:50:00,64.26,64.57,64.26,64.49,146400.0,42.665,42.8708,42.665,42.8177,146400.0
2012-05-08 15:55:00,64.47,64.63,64.45,64.5,286800.0,42.8044,42.9107,42.7912,42.8244,286800.0
2012-05-09 09:30:00,63.58,63.64,63.22,63.44,64400.0,42.2135,42.2534,41.9745,42.1206,64400.0
2012-05-09 09:35:00,63.44,63.44,63.02,63.26,92200.0,42.1206,42.1206,41.8417,42.0011,92200.0
2012-05-09 09:40:00,63.26,63.35,63.11,63.3,68200.0,42.0011,42.0608,41.9015,42.0276,68200.0
2012-05-09 09:45:00,63.31,63.36,62.96,62.96,79500.0,42.0343,42.0675,41.8019,41.8019,79500.0
2012-05-09 09:50:00,62.95,63.01,62.8,62.88,97800.0,41.7953,41.8351,41.6957,41.7488,97800.0
2012-05-09 09:55:00,62.88,62.9,62.71,62.81,79000.0,41.7488,41.7621,41.6359,41.7023,79000.0
2012-05-09 10:00:00,62.82,63.06,62.78,62.97,96400.0,41.7089,41.8683,41.6824,41.8085,96400.0
2012-05-09 10:05:00,62.96,63.09,62.76,62.86,81300.0,41.8019,41.8882,41.6691,41.7355,81300.0
2012-05-09 10:10:00,62.81,63.14,62.78,63.03,74300.0,41.7023,41.9214,41.6824,41.8484,74300.0
2012-05-09 10:15:00,62.99,62.99,62.76,62.82,59900.0,41.8218,41.8218,41.6691,41.7089,59900.0
2012-05-09 10:20:00,62.82,62.95,62.75,62.84,70500.0,41.7089,41.7953,41.6625,41.7222,70500.0
2012-05-09 10:25:00,62.82,62.9,62.54,62.59,80300.0,41.7089,41.7621,41.523,41.5562,80300.0
2012-05-09 10:30:00,62.59,62.98,62.52,62.96,111100.0,41.5562,41.8152,41.5098,41.8019,111100.0
2012-05-09 10:35:00,62.97,63.28,62.95,63.25,91300.0,41.8085,42.0144,41.7953,41.9944,91300.0
2012-05-09 10:40:00,63.26,63.47,63.14,63.37,86300.0,42.0011,42.1405,41.9214,42.0741,86300.0
2012-05-09 10:45:00,63.38,63.42,63.07,63.09,51900.0,42.0807,42.1073,41.8749,41.8882,51900.0
2012-05-09 10:50:00,63.09,63.15,62.85,63.11,54400.0,41.8882,41.928,41.7289,41.9015,54400.0
2012-05-09 10:55:00,63.08,63.1,62.89,62.98,38400.0,41.8816,41.8948,41.7554,41.8152,38400.0
2012-05-09 11:00:00,62.97,63.12,62.82,63.12,28700.0,41.8085,41.9081,41.7089,41.9081,28700.0
2012-05-09 11:05:00,63.1,63.3,63.07,63.25,26100.0,41.8948,42.0276,41.8749,41.9944,26100.0
2012-05-09 11:10:00,63.25,63.65,63.24,63.56,54200.0,41.9944,42.26,41.9878,42.2003,54200.0
2012-05-09 11:15:00,63.56,63.72,63.46,63.67,50500.0,42.2003,42.3065,42.1339,42.2733,50500.0
2012-05-09 11:20:00,63.64,63.91,63.64,63.88,47800.0,42.2534,42.4326,42.2534,42.4127,47800.0
2012-05-09 11:25:00,63.89,63.89,63.67,63.76,34700.0,42.4194,42.4194,42.2733,42.333,34700.0
2012-05-09 11:30:00,63.72,63.76,63.64,63.7,55000.0,42.3065,42.333,42.2534,42.2932,55000.0
2012-05-09 11:35:00,63.72,63.96,63.72,63.95,36600.0,42.3065,42.4658,42.3065,42.4592,36600.0
2012-05-09 11:40:00,63.96,63.97,63.85,63.86,21100.0,42.4658,42.4725,42.3928,42.3994,21100.0
2012-05-09 11:45:00,63.88,63.96,63.85,63.89,15700.0,42.4127,42.4658,42.3928,42.4194,15700.0
2012-05-09 11:50:00,63.88,63.91,63.7,63.9,36700.0,42.4127,42.4326,42.2932,42.426,36700.0
2012-05-09 11:55:00,63.9,63.96,63.65,63.65,29700.0,42.426,42.4658,42.26,42.26,29700.0
2012-05-09 12:00:00,63.66,63.67,63.5,63.64,35800.0,42.2667,42.2733,42.1604,42.2534,35800.0
2012-05-09 12:05:00,63.63,63.66,63.47,63.49,31700.0,42.2467,42.2667,42.1405,42.1538,31700.0
2012-05-09 12:10:00,63.48,63.63,63.48,63.63,21000.0,42.1471,42.2467,42.1471,42.2467,21000.0
2012-05-09 12:15:00,63.65,63.87,63.62,63.86,36800.0,42.26,42.4061,42.2401,42.3994,36800.0
2012-05-09 12:20:00,63.87,63.99,63.84,63.86,22600.0,42.4061,42.4858,42.3862,42.3994,22600.0
2012-05-09 12:25:00,63.82,63.96,63.77,63.9,31900.0,42.3729,42.4658,42.3397,42.426,31900.0
2012-05-09 12:30:00,63.89,63.91,63.8,63.84,88100.0,42.4194,42.4326,42.3596,42.3862,88100.0
2012-05-09 12:35:00,63.83,63.83,63.72,63.77,41800.0,42.3795,42.3795,42.3065,42.3397,41800.0
2012-05-09 12:40:00,63.78,63.84,63.7,63.84,44300.0,42.3463,42.3862,42.2932,42.3862,44300.0
2012-05-09 12:45:00,63.84,63.88,63.75,63.85,32600.0,42.3862,42.4127,42.3264,42.3928,32600.0
2012-05-09 12:50:00,63.85,63.96,63.78,63.85,27900.0,42.3928,42.4658,42.3463,42.3928,27900.0
2012-05-09 12:55:00,63.85,63.97,63.8,63.94,18600.0,42.3928,42.4725,42.3596,42.4526,18600.0
2012-05-09 13:00:00,63.95,64.18,63.93,64.18,46500.0,42.4592,42.6119,42.4459,42.6119,46500.0
2012-05-09 13:05:00,64.18,64.2,63.93,63.97,34800.0,42.6119,42.6252,42.4459,42.4725,34800.0
2012-05-09 13:10:00,63.95,64.02,63.85,63.92,32200.0,42.4592,42.5057,42.3928,42.4393,32200.0
2012-05-09 13:15:00,63.92,64.16,63.91,64.07,38700.0,42.4393,42.5986,42.4326,42.5389,38700.0
2012-05-09 13:20:00,64.09,64.49,64.07,64.33,57200.0,42.5521,42.8177,42.5389,42.7115,57200.0
2012-05-09 13:25:00,64.34,64.52,64.24,64.27,52600.0,42.7181,42.8376,42.6517,42.6717,52600.0
2012-05-09 13:30:00,64.29,64.57,64.25,64.52,58000.0,42.6849,42.8708,42.6584,42.8376,58000.0
2012-05-09 13:35:00,64.5,64.53,64.27,64.36,46400.0,42.8244,42.8443,42.6717,42.7314,46400.0
2012-05-09 13:40:00,64.35,64.59,64.34,64.49,49200.0,42.7248,42.8841,42.7181,42.8177,49200.0
2012-05-09 13:45:00,64.49,64.53,64.38,64.39,33700.0,42.8177,42.8443,42.7447,42.7513,33700.0
2012-05-09 13:50:00,64.38,64.54,64.38,64.49,63600.0,42.7447,42.8509,42.7447,42.8177,63600.0
2012-05-09 13:55:00,64.49,64.52,64.39,64.48,62100.0,42.8177,42.8376,42.7513,42.8111,62100.0
2012-05-09 14:00:00,64.48,64.51,64.36,64.37,75500.0,42.8111,42.831,42.7314,42.7381,75500.0
2012-05-09 14:05:00,64.37,64.42,64.2,64.31,106500.0,42.7381,42.7712,42.6252,42.6982,106500.0
2012-05-09 14:10:00,64.32,64.36,64.28,64.3,49000.0,42.7049,42.7314,42.6783,42.6916,49000.0
2012-05-09 14:15:00,64.3,64.34,64.18,64.18,76300.0,42.6916,42.7181,42.6119,42.6119,76300.0
2012-05-09 14:20:00,64.19,64.37,64.16,64.27,67300.0,42.6185,42.7381,42.5986,42.6717,67300.0
2012-05-09 14:25:00,64.28,64.37,64.28,64.37,39300.0,42.6783,42.7381,42.6783,42.7381,39300.0
2012-05-09 14:30:00,64.36,64.37,64.22,64.27,43900.0,42.7314,42.7381,42.6385,42.6717,43900.0
2012-05-09 14:35:00,64.27,64.32,64.17,64.23,47900.0,42.6717,42.7049,42.6053,42.6451,47900.0
2012-05-09 14:40:00,64.24,64.32,64.2,64.25,45300.0,42.6517,42.7049,42.6252,42.6584,45300.0
2012-05-09 14:45:00,64.26,64.27,64.11,64.11,44100.0,42.665,42.6717,42.5654,42.5654,44100.0
2012-05-09 14:50:00,64.12,64.31,64.11,64.21,61500.0,42.5721,42.6982,42.5654,42.6318,61500.0
2012-05-09 14:55:00,64.2,64.21,64.1,64.11,36200.0,42.6252,42.6318,42.5588,42.5654,36200.0
2012-05-09 15:00:00,64.11,64.17,64.06,64.06,54800.0,42.5654,42.6053,42.5322,42.5322,54800.0
2012-05-09 15:05:00,64.06,64.14,64.05,64.11,66500.0,42.5322,42.5853,42.5256,42.5654,66500.0
2012-05-09 15:10:00,64.11,64.15,64.0,64.03,47200.0,42.5654,42.592,42.4924,42.5123,47200.0
2012-05-09 15:15:00,64.03,64.12,63.99,64.04,85200.0,42.5123,42.5721,42.4858,42.519,85200.0
2012-05-09 15:20:00,64.04,64.17,64.0,64.13,57900.0,42.519,42.6053,42.4924,42.5787,57900.0
2012-05-09 15:25:00,64.17,64.25,64.07,64.1,74900.0,42.6053,42.6584,42.5389,42.5588,74900.0
2012-05-09 15:30:00,64.11,64.21,64.02,64.2,71600.0,42.5654,42.6318,42.5057,42.6252,71600.0
2012-05-09 15:35:00,64.2,64.21,64.09,64.16,89000.0,42.6252,42.6318,42.5521,42.5986,89000.0
2012-05-09 15:40:00,64.17,64.29,64.16,64.22,142400.0,42.6053,42.6849,42.5986,42.6385,142400.0
2012-05-09 15:45:00,64.22,64.3,64.15,64.28,98300.0,42.6385,42.6916,42.592,42.6783,98300.0
2012-05-09 15:50:00,64.29,64.29,64.05,64.1,109100.0,42.6849,42.6849,42.5256,42.5588,109100.0
2012-05-09 15:55:00,64.09,64.16,64.01,64.04,172800.0,42.5521,42.5986,42.499,42.519,172800.0
2012-05-10 09:30:00,64.72,64.88,64.6,64.72,63300.0,42.9704,43.0767,42.8908,42.9704,63300.0
2012-05-10 09:35:00,64.75,64.75,64.4,64.47,57100.0,42.9904,42.9904,42.758,42.8044,57100.0
2012-05-10 09:40:00,64.46,64.51,64.2,64.44,49600.0,42.7978,42.831,42.6252,42.7845,49600.0
2012-05-10 09:45:00,64.46,64.7,64.34,64.68,32700.0,42.7978,42.9572,42.7181,42.9439,32700.0
2012-05-10 09:50:00,64.68,64.8,64.53,64.6,50400.0,42.9439,43.0235,42.8443,42.8908,50400.0
2012-05-10 09:55:00,64.6,64.68,64.5,64.63,89900.0,42.8908,42.9439,42.8244,42.9107,89900.0
2012-05-10 10:00:00,64.62,64.84,64.58,64.82,55700.0,42.904,43.0501,42.8775,43.0368,55700.0
2012-05-10 10:05:00,64.82,65.0,64.74,65.0,129600.0,43.0368,43.1563,42.9837,43.1563,129600.0
2012-05-10 10:10:00,65.0,65.25,65.0,65.17,95700.0,43.1563,43.3223,43.1563,43.2692,95700.0
2012-05-10 10:15:00,65.16,65.42,65.1,65.37,91700.0,43.2626,43.4352,43.2227,43.402,91700.0
2012-05-10 10:20:00,65.37,65.62,65.17,65.2,141100.0,43.402,43.568,43.2692,43.2891,141100.0
2012-05-10 10:25:00,65.2,65.2,65.0,65.02,97200.0,43.2891,43.2891,43.1563,43.1696,97200.0
2012-05-10 10:30:00,65.05,65.36,64.89,65.14,98700.0,43.1895,43.3954,43.0833,43.2493,98700.0
2012-05-10 10:35:00,65.13,65.17,64.86,64.91,31300.0,43.2426,43.2692,43.0634,43.0966,31300.0
2012-05-10 10:40:00,64.91,65.11,64.79,64.89,41400.0,43.0966,43.2294,43.0169,43.0833,41400.0
2012-05-10 10:45:00,64.85,64.86,64.64,64.73,54000.0,43.0567,43.0634,42.9173,42.9771,54000.0
2012-05-10 10:50:00,64.69,64.77,64.57,64.69,28100.0,42.9505,43.0036,42.8708,42.9505,28100.0
2012-05-10 10:55:00,64.66,64.66,64.44,64.66,41200.0,42.9306,42.9306,42.7845,42.9306,41200.0
2012-05-10 11:00:00,64.67,64.7,64.51,64.54,38000.0,42.9372,42.9572,42.831,42.8509,38000.0
2012-05-10 11:05:00,64.55,64.62,64.45,64.51,28600.0,42.8576,42.904,42.7912,42.831,28600.0
2012-05-10 11:10:00,64.51,64.55,64.32,64.41,25700.0,42.831,42.8576,42.7049,42.7646,25700.0
2012-05-10 11:15:00,64.43,64.68,64.43,64.57,42800.0,42.7779,42.9439,42.7779,42.8708,42800.0
2012-05-10 11:20:00,64.59,64.77,64.49,64.71,48900.0,42.8841,43.0036,42.8177,42.9638,48900.0
2012-05-10 11:25:00,64.71,64.84,64.67,64.79,19300.0,42.9638,43.0501,42.9372,43.0169,19300.0
2012-05-10 11:30:00,64.8,64.8,64.7,64.72,17700.0,43.0235,43.0235,42.9572,42.9704,17700.0
2012-05-10 11:35:00,64.74,64.77,64.59,64.71,22200.0,42.9837,43.0036,42.8841,42.9638,22200.0
2012-05-10 11:40:00,64.72,64.72,64.54,64.58,19700.0,42.9704,42.9704,42.8509,42.8775,19700.0
2012-05-10 11:45:00,64.57,64.61,64.48,64.55,19100.0,42.8708,42.8974,42.8111,42.8576,19100.0
2012-05-10 11:50:00,64.54,64.58,64.32,64.36,24400.0,42.8509,42.8775,42.7049,42.7314,24400.0
2012-05-10 11:55:00,64.37,64.5,64.31,64.5,23100.0,42.7381,42.8244,42.6982,42.8244,23100.0
2012-05-10 12:00:00,64.5,64.5,64.37,64.38,21400.0,42.8244,42.8244,42.7381,42.7447,21400.0
2012-05-10 12:05:00,64.39,64.42,64.2,64.36,54300.0,42.7513,42.7712,42.6252,42.7314,54300.0
2012-05-10 12:10:00,64.35,64.46,64.35,64.45,11600.0,42.7248,42.7978,42.7248,42.7912,11600.0
2012-05-10 12:15:00,64.42,64.65,64.42,64.63,91200.0,42.7712,42.924,42.7712,42.9107,91200.0
2012-05-10 12:20:00,64.64,64.8,64.58,64.59,102200.0,42.9173,43.0235,42.8775,42.8841,102200.0
2012-05-10 12:25:00,64.59,64.82,64.57,64.78,18300.0,42.8841,43.0368,42.8708,43.0103,18300.0
2012-05-10 12:30:00,64.76,64.89,64.76,64.83,20600.0,42.997,43.0833,42.997,43.0435,20600.0
2012-05-10 12:35:00,64.84,64.91,64.8,64.86,26700.0,43.0501,43.0966,43.0235,43.0634,26700.0
2012-05-10 12:40:00,64.83,64.9,64.79,64.86,13500.0,43.0435,43.0899,43.0169,43.0634,13500.0
2012-05-10 12:45:00,64.85,64.91,64.8,64.85,18300.0,43.0567,43.0966,43.0235,43.0567,18300.0
2012-05-10 12:50:00,64.83,64.92,64.81,64.9,20100.0,43.0435,43.1032,43.0302,43.0899,20100.0
2012-05-10 12:55:00,64.91,64.92,64.74,64.83,36700.0,43.0966,43.1032,42.9837,43.0435,36700.0
2012-05-10 13:00:00,64.83,64.87,64.76,64.87,18000.0,43.0435,43.07,42.997,43.07,18000.0
2012-05-10 13:05:00,64.87,64.93,64.77,64.9,16900.0,43.07,43.1099,43.0036,43.0899,16900.0
2012-05-10 13:10:00,64.91,64.93,64.78,64.93,15700.0,43.0966,43.1099,43.0103,43.1099,15700.0
2012-05-10 13:15:00,64.93,65.02,64.9,64.97,35200.0,43.1099,43.1696,43.0899,43.1364,35200.0
2012-05-10 13:20:00,64.97,65.04,64.94,64.98,16900.0,43.1364,43.1829,43.1165,43.1431,16900.0
2012-05-10 13:25:00,65.03,65.1,65.0,65.06,12000.0,43.1763,43.2227,43.1563,43.1962,12000.0
2012-05-10 13:30:00,65.06,65.22,65.04,65.2,49800.0,43.1962,43.3024,43.1829,43.2891,49800.0
2012-05-10 13:35:00,65.22,65.24,65.09,65.11,26800.0,43.3024,43.3157,43.2161,43.2294,26800.0
2012-05-10 13:40:00,65.11,65.21,65.04,65.12,22100.0,43.2294,43.2958,43.1829,43.236,22100.0
2012-05-10 13:45:00,65.15,65.17,65.06,65.08,22700.0,43.2559,43.2692,43.1962,43.2095,22700.0
2012-05-10 13:50:00,65.09,65.17,65.05,65.08,23500.0,43.2161,43.2692,43.1895,43.2095,23500.0
2012-05-10 13:55:00,65.09,65.09,64.88,64.88,21000.0,43.2161,43.2161,43.0767,43.0767,21000.0
2012-05-10 14:00:00,64.88,64.93,64.82,64.88,26900.0,43.0767,43.1099,43.0368,43.0767,26900.0
2012-05-10 14:05:00,64.86,64.9,64.81,64.89,30700.0,43.0634,43.0899,43.0302,43.0833,30700.0
2012-05-10 14:10:00,64.9,64.94,64.84,64.86,20900.0,43.0899,43.1165,43.0501,43.0634,20900.0
2012-05-10 14:15:00,64.87,64.95,64.85,64.92,34900.0,43.07,43.1231,43.0567,43.1032,34900.0
2012-05-10 14:20:00,64.93,65.01,64.92,65.01,23600.0,43.1099,43.163,43.1032,43.163,23600.0
2012-05-10 14:25:00,65.01,65.06,64.98,65.03,31200.0,43.163,43.1962,43.1431,43.1763,31200.0
2012-05-10 14:30:00,65.03,65.03,64.83,64.9,22600.0,43.1763,43.1763,43.0435,43.0899,22600.0
2012-05-10 14:35:00,64.9,64.99,64.86,64.93,28700.0,43.0899,43.1497,43.0634,43.1099,28700.0
2012-05-10 14:40:00,64.93,64.94,64.85,64.88,33500.0,43.1099,43.1165,43.0567,43.0767,33500.0
2012-05-10 14:45:00,64.89,64.92,64.84,64.84,51200.0,43.0833,43.1032,43.0501,43.0501,51200.0
2012-05-10 14:50:00,64.84,64.86,64.77,64.79,27600.0,43.0501,43.0634,43.0036,43.0169,27600.0
2012-05-10 14:55:00,64.8,64.83,64.68,64.69,32400.0,43.0235,43.0435,42.9439,42.9505,32400.0
2012-05-10 15:00:00,64.7,64.79,64.64,64.7,27900.0,42.9572,43.0169,42.9173,42.9572,27900.0
2012-05-10 15:05:00,64.69,64.72,64.57,64.59,28900.0,42.9505,42.9704,42.8708,42.8841,28900.0
2012-05-10 15:10:00,64.62,64.74,64.59,64.72,60200.0,42.904,42.9837,42.8841,42.9704,60200.0
2012-05-10 15:15:00,64.75,64.82,64.64,64.71,30200.0,42.9904,43.0368,42.9173,42.9638,30200.0
2012-05-10 15:20:00,64.71,64.72,64.61,64.65,28600.0,42.9638,42.9704,42.8974,42.924,28600.0
2012-05-10 15:25:00,64.66,64.71,64.61,64.64,20100.0,42.9306,42.9638,42.8974,42.9173,20100.0
2012-05-10 15:30:00,64.66,64.66,64.5,64.57,48400.0,42.9306,42.9306,42.8244,42.8708,48400.0
2012-05-10 15:35:00,64.57,64.66,64.51,64.66,39800.0,42.8708,42.9306,42.831,42.9306,39800.0
2012-05-10 15:40:00,64.66,64.71,64.51,64.65,83700.0,42.9306,42.9638,42.831,42.924,83700.0
2012-05-10 15:45:00,64.64,64.67,64.52,64.65,114100.0,42.9173,42.9372,42.8376,42.924,114100.0
2012-05-10 15:50:00,64.61,64.62,64.43,64.48,128900.0,42.8974,42.904,42.7779,42.8111,128900.0
2012-05-10 15:55:00,64.46,64.6,64.44,64.6,136800.0,42.7978,42.8908,42.7845,42.8908,136800.0
2012-05-11 09:30:00,63.99,64.16,63.81,64.11,53700.0,42.4858,42.5986,42.3662,42.5654,53700.0
2012-05-11 09:35:00,64.17,64.4,64.16,64.25,33400.0,42.6053,42.758,42.5986,42.6584,33400.0
2012-05-11 09:40:00,64.25,64.25,64.01,64.08,23300.0,42.6584,42.6584,42.499,42.5455,23300.0
2012-05-11 09:45:00,64.08,64.21,64.02,64.09,25400.0,42.5455,42.6318,42.5057,42.5521,25400.0
2012-05-11 09:50:00,64.1,64.17,63.83,63.91,25300.0,42.5588,42.6053,42.3795,42.4326,25300.0
2012-05-11 09:55:00,64.01,64.05,63.75,63.82,40800.0,42.499,42.5256,42.3264,42.3729,40800.0
2012-05-11 10:00:00,63.8,64.36,63.8,64.31,33800.0,42.3596,42.7314,42.3596,42.6982,33800.0
2012-05-11 10:05:00,64.34,64.43,64.2,64.23,32400.0,42.7181,42.7779,42.6252,42.6451,32400.0
2012-05-11 10:10:00,64.25,64.4,64.15,64.15,45500.0,42.6584,42.758,42.592,42.592,45500.0
2012-05-11 10:15:00,64.14,64.49,64.14,64.42,37000.0,42.5853,42.8177,42.5853,42.7712,37000.0
2012-05-11 10:20:00,64.46,64.65,64.43,64.57,34700.0,42.7978,42.924,42.7779,42.8708,34700.0
2012-05-11 10:25:00,64.55,64.64,64.49,64.58,35300.0,42.8576,42.9173,42.8177,42.8775,35300.0
2012-05-11 10:30:00,64.59,64.89,64.56,64.78,45200.0,42.8841,43.0833,42.8642,43.0103,45200.0
2012-05-11 10:35:00,64.78,64.96,64.76,64.92,31000.0,43.0103,43.1298,42.997,43.1032,31000.0
2012-05-11 10:40:00,64.95,65.05,64.68,64.71,14900.0,43.1231,43.1895,42.9439,42.9638,14900.0
2012-05-11 10:45:00,64.68,64.86,64.65,64.84,14800.0,42.9439,43.0634,42.924,43.0501,14800.0
2012-05-11 10:50:00,64.85,64.85,64.53,64.59,23200.0,43.0567,43.0567,42.8443,42.8841,23200.0
2012-05-11 10:55:00,64.61,64.73,64.57,64.65,12600.0,42.8974,42.9771,42.8708,42.924,12600.0
2012-05-11 11:00:00,64.62,64.71,64.55,64.57,28800.0,42.904,42.9638,42.8576,42.8708,28800.0
2012-05-11 11:05:00,64.57,64.8,64.5,64.78,22600.0,42.8708,43.0235,42.8244,43.0103,22600.0
2012-05-11 11:10:00,64.77,65.0,64.74,64.86,53500.0,43.0036,43.1563,42.9837,43.0634,53500.0
2012-05-11 11:15:00,64.84,64.98,64.83,64.98,23600.0,43.0501,43.1431,43.0435,43.1431,23600.0
2012-05-11 11:20:00,64.98,65.05,64.9,65.0,32200.0,43.1431,43.1895,43.0899,43.1563,32200.0
2012-05-11 11:25:00,64.98,65.04,64.86,64.97,59400.0,43.1431,43.1829,43.0634,43.1364,59400.0
2012-05-11 11:30:00,65.0,65.02,64.92,64.98,44200.0,43.1563,43.1696,43.1032,43.1431,44200.0
2012-05-11 11:35:00,64.96,65.04,64.82,64.82,31800.0,43.1298,43.1829,43.0368,43.0368,31800.0
2012-05-11 11:40:00,64.82,64.82,64.68,64.7,31600.0,43.0368,43.0368,42.9439,42.9572,31600.0
2012-05-11 11:45:00,64.72,64.75,64.64,64.72,15200.0,42.9704,42.9904,42.9173,42.9704,15200.0
2012-05-11 11:50:00,64.7,64.79,64.67,64.79,13300.0,42.9572,43.0169,42.9372,43.0169,13300.0
2012-05-11 11:55:00,64.81,64.81,64.69,64.76,14900.0,43.0302,43.0302,42.9505,42.997,14900.0
2012-05-11 12:00:00,64.76,64.85,64.67,64.76,25000.0,42.997,43.0567,42.9372,42.997,25000.0
2012-05-11 12:05:00,64.76,64.89,64.75,64.86,26700.0,42.997,43.0833,42.9904,43.0634,26700.0
2012-05-11 12:10:00,64.87,64.94,64.83,64.88,45800.0,43.07,43.1165,43.0435,43.0767,45800.0
2012-05-11 12:15:00,64.9,64.96,64.83,64.84,44000.0,43.0899,43.1298,43.0435,43.0501,44000.0
2012-05-11 12:20:00,64.86,64.99,64.85,64.95,27900.0,43.0634,43.1497,43.0567,43.1231,27900.0
2012-05-11 12:25:00,64.98,64.99,64.81,64.81,31700.0,43.1431,43.1497,43.0302,43.0302,31700.0
2012-05-11 12:30:00,64.82,64.87,64.79,64.84,33800.0,43.0368,43.07,43.0169,43.0501,33800.0
2012-05-11 12:35:00,64.86,64.95,64.8,64.92,74000.0,43.0634,43.1231,43.0235,43.1032,74000.0
2012-05-11 12:40:00,64.89,64.95,64.84,64.95,29100.0,43.0833,43.1231,43.0501,43.1231,29100.0
2012-05-11 12:45:00,64.94,64.99,64.89,64.93,36200.0,43.1165,43.1497,43.0833,43.1099,36200.0
2012-05-11 12:50:00,64.92,64.96,64.82,64.86,26000.0,43.1032,43.1298,43.0368,43.0634,26000.0
2012-05-11 12:55:00,64.86,64.95,64.84,64.93,28400.0,43.0634,43.1231,43.0501,43.1099,28400.0
2012-05-11 13:00:00,64.93,64.93,64.77,64.8,49100.0,43.1099,43.1099,43.0036,43.0235,49100.0
2012-05-11 13:05:00,64.81,64.82,64.75,64.76,25500.0,43.0302,43.0368,42.9904,42.997,25500.0
2012-05-11 13:10:00,64.75,64.85,64.73,64.81,24700.0,42.9904,43.0567,42.9771,43.0302,24700.0
2012-05-11 13:15:00,64.81,64.81,64.75,64.75,37300.0,43.0302,43.0302,42.9904,42.9904,37300.0
2012-05-11 13:20:00,64.74,64.76,64.58,64.58,24100.0,42.9837,42.997,42.8775,42.8775,24100.0
2012-05-11 13:25:00,64.58,64.73,64.58,64.6,23000.0,42.8775,42.9771,42.8775,42.8908,23000.0
2012-05-11 13:30:00,64.59,64.83,64.58,64.73,34100.0,42.8841,43.0435,42.8775,42.9771,34100.0
2012-05-11 13:35:00,64.73,64.82,64.7,64.72,31500.0,42.9771,43.0368,42.9572,42.9704,31500.0
2012-05-11 13:40:00,64.72,64.77,64.65,64.71,37500.0,42.9704,43.0036,42.924,42.9638,37500.0
2012-05-11 13:45:00,64.72,64.73,64.58,64.63,22000.0,42.9704,42.9771,42.8775,42.9107,22000.0
2012-05-11 13:50:00,64.65,64.78,64.65,64.78,18900.0,42.924,43.0103,42.924,43.0103,18900.0
2012-05-11 13:55:00,64.78,64.79,64.67,64.71,26200.0,43.0103,43.0169,42.9372,42.9638,26200.0
2012-05-11 14:00:00,64.71,64.71,64.59,64.69,39800.0,42.9638,42.9638,42.8841,42.9505,39800.0
2012-05-11 14:05:00,64.68,64.79,64.67,64.76,107900.0,42.9439,43.0169,42.9372,42.997,107900.0
2012-05-11 14:10:00,64.78,64.79,64.69,64.76,49000.0,43.0103,43.0169,42.9505,42.997,49000.0
2012-05-11 14:15:00,64.77,64.84,64.74,64.78,35500.0,43.0036,43.0501,42.9837,43.0103,35500.0
2012-05-11 14:20:00,64.78,64.84,64.76,64.76,33400.0,43.0103,43.0501,42.997,42.997,33400.0
2012-05-11 14:25:00,64.78,64.83,64.75,64.8,36200.0,43.0103,43.0435,42.9904,43.0235,36200.0
2012-05-11 14:30:00,64.78,64.81,64.73,64.74,36600.0,43.0103,43.0302,42.9771,42.9837,36600.0
2012-05-11 14:35:00,64.75,64.77,64.7,64.73,59900.0,42.9904,43.0036,42.9572,42.9771,59900.0
2012-05-11 14:40:00,64.73,64.73,64.68,64.72,40300.0,42.9771,42.9771,42.9439,42.9704,40300.0
2012-05-11 14:45:00,64.73,64.79,64.72,64.73,55800.0,42.9771,43.0169,42.9704,42.9771,55800.0
2012-05-11 14:50:00,64.73,64.77,64.69,64.77,82700.0,42.9771,43.0036,42.9505,43.0036,82700.0
2012-05-11 14:55:00,64.76,64.77,64.69,64.73,73300.0,42.997,43.0036,42.9505,42.9771,73300.0
2012-05-11 15:00:00,64.76,64.79,64.62,64.66,85400.0,42.997,43.0169,42.904,42.9306,85400.0
2012-05-11 15:05:00,64.66,64.67,64.57,64.62,74100.0,42.9306,42.9372,42.8708,42.904,74100.0
2012-05-11 15:10:00,64.63,64.7,64.55,64.63,83500.0,42.9107,42.9572,42.8576,42.9107,83500.0
2012-05-11 15:15:00,64.6,64.62,64.46,64.58,77000.0,42.8908,42.904,42.7978,42.8775,77000.0
2012-05-11 15:20:00,64.58,64.59,64.43,64.47,47400.0,42.8775,42.8841,42.7779,42.8044,47400.0
2012-05-11 15:25:00,64.48,64.69,64.45,64.64,74100.0,42.8111,42.9505,42.7912,42.9173,74100.0
2012-05-11 15:30:00,64.62,64.67,64.51,64.53,102000.0,42.904,42.9372,42.831,42.8443,102000.0
2012-05-11 15:35:00,64.53,64.56,64.45,64.55,117000.0,42.8443,42.8642,42.7912,42.8576,117000.0
2012-05-11 15:40:00,64.55,64.55,64.36,64.37,115800.0,42.8576,42.8576,42.7314,42.7381,115800.0
2012-05-11 15:45:00,64.36,64.55,64.33,64.53,178000.0,42.7314,42.8576,42.7115,42.8443,178000.0
2012-05-11 15:50:00,64.52,64.54,64.38,64.42,190900.0,42.8376,42.8509,42.7447,42.7712,190900.0
2012-05-11 15:55:00,64.42,64.53,64.39,64.44,268500.0,42.7712,42.8443,42.7513,42.7845,268500.0
2012-05-14 09:30:00,63.61,63.84,63.5,63.76,84600.0,42.2335,42.3862,42.1604,42.333,84600.0
2012-05-14 09:35:00,63.79,63.84,63.58,63.65,54700.0,42.353,42.3862,42.2135,42.26,54700.0
2012-05-14 09:40:00,63.66,63.68,63.57,63.6,61300.0,42.2667,42.2799,42.2069,42.2268,61300.0
2012-05-14 09:45:00,63.59,63.8,63.56,63.77,49300.0,42.2202,42.3596,42.2003,42.3397,49300.0
2012-05-14 09:50:00,63.78,63.98,63.78,63.96,49600.0,42.3463,42.4791,42.3463,42.4658,49600.0
2012-05-14 09:55:00,63.96,64.16,63.95,64.0,67900.0,42.4658,42.5986,42.4592,42.4924,67900.0
2012-05-14 10:00:00,64.0,64.07,63.84,64.02,67200.0,42.4924,42.5389,42.3862,42.5057,67200.0
2012-05-14 10:05:00,64.0,64.0,63.8,63.86,90100.0,42.4924,42.4924,42.3596,42.3994,90100.0
2012-05-14 10:10:00,63.85,63.89,63.73,63.8,87200.0,42.3928,42.4194,42.3131,42.3596,87200.0
2012-05-14 10:15:00,63.78,63.96,63.75,63.94,41700.0,42.3463,42.4658,42.3264,42.4526,41700.0
2012-05-14 10:20:00,63.92,64.23,63.84,64.23,44700.0,42.4393,42.6451,42.3862,42.6451,44700.0
2012-05-14 10:25:00,64.21,64.34,64.14,64.23,61900.0,42.6318,42.7181,42.5853,42.6451,61900.0
2012-05-14 10:30:00,64.2,64.54,64.17,64.46,94500.0,42.6252,42.8509,42.6053,42.7978,94500.0
2012-05-14 10:35:00,64.47,64.51,64.31,64.31,57600.0,42.8044,42.831,42.6982,42.6982,57600.0
2012-05-14 10:40:00,64.33,64.35,64.04,64.13,40700.0,42.7115,42.7248,42.519,42.5787,40700.0
2012-05-14 10:45:00,64.13,64.13,63.98,64.06,42700.0,42.5787,42.5787,42.4791,42.5322,42700.0
2012-05-14 10:50:00,64.07,64.32,64.06,64.21,47600.0,42.5389,42.7049,42.5322,42.6318,47600.0
2012-05-14 10:55:00,64.21,64.27,64.11,64.2,50400.0,42.6318,42.6717,42.5654,42.6252,50400.0
2012-05-14 11:00:00,64.17,64.21,64.12,64.16,47100.0,42.6053,42.6318,42.5721,42.5986,47100.0
2012-05-14 11:05:00,64.15,64.24,63.98,64.0,36500.0,42.592,42.6517,42.4791,42.4924,36500.0
2012-05-14 11:10:00,64.01,64.05,63.97,64.0,47100.0,42.499,42.5256,42.4725,42.4924,47100.0
2012-05-14 11:15:00,64.01,64.11,63.95,64.01,56000.0,42.499,42.5654,42.4592,42.499,56000.0
2012-05-14 11:20:00,64.02,64.35,64.01,64.23,47900.0,42.5057,42.7248,42.499,42.6451,47900.0
2012-05-14 11:25:00,64.25,64.38,64.22,64.23,36000.0,42.6584,42.7447,42.6385,42.6451,36000.0
2012-05-14 11:30:00,64.23,64.35,64.17,64.18,22400.0,42.6451,42.7248,42.6053,42.6119,22400.0
2012-05-14 11:35:00,64.17,64.18,64.09,64.18,22800.0,42.6053,42.6119,42.5521,42.6119,22800.0
2012-05-14 11:40:00,64.17,64.19,64.03,64.03,19300.0,42.6053,42.6185,42.5123,42.5123,19300.0
2012-05-14 11:45:00,64.03,64.09,64.01,64.02,24000.0,42.5123,42.5521,42.499,42.5057,24000.0
2012-05-14 11:50:00,64.01,64.03,63.96,64.0,49300.0,42.499,42.5123,42.4658,42.4924,49300.0
2012-05-14 11:55:00,64.01,64.09,63.99,64.06,28000.0,42.499,42.5521,42.4858,42.5322,28000.0
2012-05-14 12:00:00,64.04,64.07,64.0,64.05,17700.0,42.519,42.5389,42.4924,42.5256,17700.0
2012-05-14 12:05:00,64.05,64.1,64.03,64.03,23700.0,42.5256,42.5588,42.5123,42.5123,23700.0
2012-05-14 12:10:00,64.02,64.03,63.9,63.9,23900.0,42.5057,42.5123,42.426,42.426,23900.0
2012-05-14 12:15:00,63.9,64.01,63.9,64.0,20000.0,42.426,42.499,42.426,42.4924,20000.0
2012-05-14 12:20:00,63.99,64.07,63.97,64.07,14700.0,42.4858,42.5389,42.4725,42.5389,14700.0
2012-05-14 12:25:00,64.06,64.07,63.95,63.95,21600.0,42.5322,42.5389,42.4592,42.4592,21600.0
2012-05-14 12:30:00,63.94,63.98,63.87,63.97,29800.0,42.4526,42.4791,42.4061,42.4725,29800.0
2012-05-14 12:35:00,63.96,64.0,63.9,63.9,21200.0,42.4658,42.4924,42.426,42.426,21200.0
2012-05-14 12:40:00,63.9,63.91,63.85,63.87,12400.0,42.426,42.4326,42.3928,42.4061,12400.0
2012-05-14 12:45:00,63.86,64.01,63.85,63.94,23000.0,42.3994,42.499,42.3928,42.4526,23000.0
2012-05-14 12:50:00,63.95,64.0,63.92,63.93,12600.0,42.4592,42.4924,42.4393,42.4459,12600.0
2012-05-14 12:55:00,63.94,63.95,63.86,63.89,9200.0,42.4526,42.4592,42.3994,42.4194,9200.0
2012-05-14 13:00:00,63.9,64.0,63.89,64.0,29700.0,42.426,42.4924,42.4194,42.4924,29700.0
2012-05-14 13:05:00,64.0,64.01,63.97,64.0,21400.0,42.4924,42.499,42.4725,42.4924,21400.0
2012-05-14 13:10:00,63.98,63.98,63.85,63.89,19400.0,42.4791,42.4791,42.3928,42.4194,19400.0
2012-05-14 13:15:00,63.89,63.89,63.72,63.74,36600.0,42.4194,42.4194,42.3065,42.3198,36600.0
2012-05-14 13:20:00,63.74,63.85,63.74,63.83,23000.0,42.3198,42.3928,42.3198,42.3795,23000.0
2012-05-14 13:25:00,63.82,63.93,63.81,63.9,28300.0,42.3729,42.4459,42.3662,42.426,28300.0
2012-05-14 13:30:00,63.9,64.02,63.88,63.96,31000.0,42.426,42.5057,42.4127,42.4658,31000.0
2012-05-14 13:35:00,63.97,64.04,63.96,64.03,14400.0,42.4725,42.519,42.4658,42.5123,14400.0
2012-05-14 13:40:00,64.04,64.04,63.97,63.98,13800.0,42.519,42.519,42.4725,42.4791,13800.0
2012-05-14 13:45:00,63.98,64.01,63.94,63.97,39300.0,42.4791,42.499,42.4526,42.4725,39300.0
2012-05-14 13:50:00,63.99,64.17,63.99,64.07,25900.0,42.4858,42.6053,42.4858,42.5389,25900.0
2012-05-14 13:55:00,64.06,64.14,63.95,63.98,22600.0,42.5322,42.5853,42.4592,42.4791,22600.0
2012-05-14 14:00:00,63.98,64.03,63.95,64.02,29400.0,42.4791,42.5123,42.4592,42.5057,29400.0
2012-05-14 14:05:00,64.02,64.04,63.98,64.02,29500.0,42.5057,42.519,42.4791,42.5057,29500.0
2012-05-14 14:10:00,64.01,64.03,63.95,63.99,26100.0,42.499,42.5123,42.4592,42.4858,26100.0
2012-05-14 14:15:00,63.99,64.04,63.93,63.95,14900.0,42.4858,42.519,42.4459,42.4592,14900.0
2012-05-14 14:20:00,63.95,64.04,63.95,64.02,22700.0,42.4592,42.519,42.4592,42.5057,22700.0
2012-05-14 14:25:00,64.02,64.05,63.94,64.01,22700.0,42.5057,42.5256,42.4526,42.499,22700.0
2012-05-14 14:30:00,63.99,64.02,63.92,63.99,21200.0,42.4858,42.5057,42.4393,42.4858,21200.0
2012-05-14 14:35:00,63.98,64.0,63.88,63.96,22300.0,42.4791,42.4924,42.4127,42.4658,22300.0
2012-05-14 14:40:00,63.98,63.98,63.92,63.96,15400.0,42.4791,42.4791,42.4393,42.4658,15400.0
2012-05-14 14:45:00,63.96,63.98,63.83,63.88,26600.0,42.4658,42.4791,42.3795,42.4127,26600.0
2012-05-14 14:50:00,63.88,63.9,63.79,63.8,34000.0,42.4127,42.426,42.353,42.3596,34000.0
2012-05-14 14:55:00,63.8,63.81,63.7,63.76,32300.0,42.3596,42.3662,42.2932,42.333,32300.0
2012-05-14 15:00:00,63.73,63.76,63.58,63.6,73900.0,42.3131,42.333,42.2135,42.2268,73900.0
2012-05-14 15:05:00,63.62,63.77,63.6,63.76,62300.0,42.2401,42.3397,42.2268,42.333,62300.0
2012-05-14 15:10:00,63.76,63.9,63.76,63.84,42100.0,42.333,42.426,42.333,42.3862,42100.0
2012-05-14 15:15:00,63.85,63.89,63.75,63.76,44800.0,42.3928,42.4194,42.3264,42.333,44800.0
2012-05-14 15:20:00,63.75,63.77,63.65,63.75,41100.0,42.3264,42.3397,42.26,42.3264,41100.0
2012-05-14 15:25:00,63.75,63.76,63.69,63.74,43700.0,42.3264,42.333,42.2866,42.3198,43700.0
2012-05-14 15:30:00,63.74,63.79,63.7,63.79,65300.0,42.3198,42.353,42.2932,42.353,65300.0
2012-05-14 15:35:00,63.78,63.8,63.64,63.64,86300.0,42.3463,42.3596,42.2534,42.2534,86300.0
2012-05-14 15:40:00,63.64,63.72,63.61,63.68,152700.0,42.2534,42.3065,42.2335,42.2799,152700.0
2012-05-14 15:45:00,63.69,63.72,63.62,63.7,165400.0,42.2866,42.3065,42.2401,42.2932,165400.0
2012-05-14 15:50:00,63.7,63.71,63.63,63.63,120300.0,42.2932,42.2998,42.2467,42.2467,120300.0
2012-05-14 15:55:00,63.64,63.77,63.62,63.76,320600.0,42.2534,42.3397,42.2401,42.333,320600.0
2012-05-15 09:30:00,63.75,64.19,63.64,63.99,56500.0,42.3264,42.6185,42.2534,42.4858,56500.0
2012-05-15 09:35:00,64.03,64.11,63.71,63.77,55200.0,42.5123,42.5654,42.2998,42.3397,55200.0
2012-05-15 09:40:00,63.77,63.86,63.51,63.66,65400.0,42.3397,42.3994,42.1671,42.2667,65400.0
2012-05-15 09:45:00,63.64,63.7,63.43,63.66,43500.0,42.2534,42.2932,42.1139,42.2667,43500.0
2012-05-15 09:50:00,63.66,64.06,63.61,64.0,77200.0,42.2667,42.5322,42.2335,42.4924,77200.0
2012-05-15 09:55:00,63.97,64.0,63.59,63.6,34900.0,42.4725,42.4924,42.2202,42.2268,34900.0
2012-05-15 10:00:00,63.62,63.9,63.59,63.66,41600.0,42.2401,42.426,42.2202,42.2667,41600.0
2012-05-15 10:05:00,63.63,63.68,63.5,63.55,35700.0,42.2467,42.2799,42.1604,42.1936,35700.0
2012-05-15 10:10:00,63.53,63.69,63.46,63.53,40900.0,42.1803,42.2866,42.1339,42.1803,40900.0
2012-05-15 10:15:00,63.53,63.57,63.35,63.44,34200.0,42.1803,42.2069,42.0608,42.1206,34200.0
2012-05-15 10:20:00,63.47,63.78,63.47,63.63,24700.0,42.1405,42.3463,42.1405,42.2467,24700.0
2012-05-15 10:25:00,63.63,63.65,63.49,63.55,35300.0,42.2467,42.26,42.1538,42.1936,35300.0
2012-05-15 10:30:00,63.56,63.56,63.3,63.31,46400.0,42.2003,42.2003,42.0276,42.0343,46400.0
2012-05-15 10:35:00,63.34,63.44,63.32,63.37,38500.0,42.0542,42.1206,42.0409,42.0741,38500.0
2012-05-15 10:40:00,63.37,63.43,63.28,63.28,43200.0,42.0741,42.1139,42.0144,42.0144,43200.0
2012-05-15 10:45:00,63.3,63.34,63.22,63.24,29700.0,42.0276,42.0542,41.9745,41.9878,29700.0
2012-05-15 10:50:00,63.22,63.3,63.08,63.15,25700.0,41.9745,42.0276,41.8816,41.928,25700.0
2012-05-15 10:55:00,63.13,63.17,63.03,63.03,13300.0,41.9148,41.9413,41.8484,41.8484,13300.0
2012-05-15 11:00:00,63.04,63.05,62.8,62.84,54000.0,41.855,41.8616,41.6957,41.7222,54000.0
2012-05-15 11:05:00,62.82,62.89,62.75,62.87,40400.0,41.7089,41.7554,41.6625,41.7421,40400.0
2012-05-15 11:10:00,62.85,62.87,62.63,62.73,51500.0,41.7289,41.7421,41.5828,41.6492,51500.0
2012-05-15 11:15:00,62.73,62.9,62.68,62.88,38200.0,41.6492,41.7621,41.616,41.7488,38200.0
2012-05-15 11:20:00,62.9,63.01,62.85,62.97,43100.0,41.7621,41.8351,41.7289,41.8085,43100.0
2012-05-15 11:25:00,62.96,62.98,62.91,62.93,37000.0,41.8019,41.8152,41.7687,41.782,37000.0
2012-05-15 11:30:00,62.92,63.05,62.89,62.97,43600.0,41.7753,41.8616,41.7554,41.8085,43600.0
2012-05-15 11:35:00,62.98,63.14,62.98,63.09,32500.0,41.8152,41.9214,41.8152,41.8882,32500.0
2012-05-15 11:40:00,63.09,63.16,63.03,63.08,38400.0,41.8882,41.9347,41.8484,41.8816,38400.0
2012-05-15 11:45:00,63.06,63.15,62.98,63.12,44300.0,41.8683,41.928,41.8152,41.9081,44300.0
2012-05-15 11:50:00,63.13,63.18,63.02,63.06,27700.0,41.9148,41.948,41.8417,41.8683,27700.0
2012-05-15 11:55:00,63.06,63.14,63.04,63.05,15700.0,41.8683,41.9214,41.855,41.8616,15700.0
2012-05-15 12:00:00,63.06,63.07,62.94,62.94,17600.0,41.8683,41.8749,41.7886,41.7886,17600.0
2012-05-15 12:05:00,62.96,63.13,62.94,63.07,22900.0,41.8019,41.9148,41.7886,41.8749,22900.0
2012-05-15 12:10:00,63.07,63.14,62.98,63.13,77300.0,41.8749,41.9214,41.8152,41.9148,77300.0
2012-05-15 12:15:00,63.14,63.14,62.91,62.93,21900.0,41.9214,41.9214,41.7687,41.782,21900.0
2012-05-15 12:20:00,62.95,62.95,62.82,62.82,19600.0,41.7953,41.7953,41.7089,41.7089,19600.0
2012-05-15 12:25:00,62.84,62.91,62.79,62.87,24000.0,41.7222,41.7687,41.689,41.7421,24000.0
2012-05-15 12:30:00,62.86,62.89,62.75,62.76,22000.0,41.7355,41.7554,41.6625,41.6691,22000.0
2012-05-15 12:35:00,62.77,62.85,62.75,62.79,16900.0,41.6757,41.7289,41.6625,41.689,16900.0
2012-05-15 12:40:00,62.79,62.91,62.78,62.81,22600.0,41.689,41.7687,41.6824,41.7023,22600.0
2012-05-15 12:45:00,62.82,62.83,62.73,62.74,12000.0,41.7089,41.7156,41.6492,41.6558,12000.0
2012-05-15 12:50:00,62.73,62.75,62.6,62.64,19900.0,41.6492,41.6625,41.5629,41.5894,19900.0
2012-05-15 12:55:00,62.63,62.65,62.55,62.57,16600.0,41.5828,41.5961,41.5297,41.543,16600.0
2012-05-15 13:00:00,62.58,62.62,62.53,62.56,15800.0,41.5496,41.5762,41.5164,41.5363,15800.0
2012-05-15 13:05:00,62.55,62.63,62.53,62.57,25200.0,41.5297,41.5828,41.5164,41.543,25200.0
2012-05-15 13:10:00,62.59,62.7,62.59,62.59,25400.0,41.5562,41.6293,41.5562,41.5562,25400.0
2012-05-15 13:15:00,62.58,62.6,62.53,62.54,23500.0,41.5496,41.5629,41.5164,41.523,23500.0
2012-05-15 13:20:00,62.54,62.75,62.53,62.68,12100.0,41.523,41.6625,41.5164,41.616,12100.0
2012-05-15 13:25:00,62.7,62.7,62.58,62.61,13800.0,41.6293,41.6293,41.5496,41.5695,13800.0
2012-05-15 13:30:00,62.6,62.61,62.5,62.5,40000.0,41.5629,41.5695,41.4965,41.4965,40000.0
2012-05-15 13:35:00,62.51,62.59,62.46,62.51,28500.0,41.5031,41.5562,41.4699,41.5031,28500.0
2012-05-15 13:40:00,62.52,62.55,62.42,62.44,20300.0,41.5098,41.5297,41.4434,41.4566,20300.0
2012-05-15 13:45:00,62.45,62.46,62.35,62.41,36700.0,41.4633,41.4699,41.3969,41.4367,36700.0
2012-05-15 13:50:00,62.41,62.46,62.33,62.34,17600.0,41.4367,41.4699,41.3836,41.3902,17600.0
2012-05-15 13:55:00,62.35,62.35,62.26,62.29,54100.0,41.3969,41.3969,41.3371,41.357,54100.0
2012-05-15 14:00:00,62.3,62.5,62.29,62.45,50300.0,41.3637,41.4965,41.357,41.4633,50300.0
2012-05-15 14:05:00,62.44,62.46,62.28,62.34,32300.0,41.4566,41.4699,41.3504,41.3902,32300.0
2012-05-15 14:10:00,62.35,62.56,62.35,62.5,27200.0,41.3969,41.5363,41.3969,41.4965,27200.0
2012-05-15 14:15:00,62.5,62.55,62.43,62.47,25700.0,41.4965,41.5297,41.45,41.4766,25700.0
2012-05-15 14:20:00,62.47,62.61,62.47,62.53,22100.0,41.4766,41.5695,41.4766,41.5164,22100.0
2012-05-15 14:25:00,62.53,62.61,62.48,62.6,37600.0,41.5164,41.5695,41.4832,41.5629,37600.0
2012-05-15 14:30:00,62.62,62.65,62.59,62.65,27500.0,41.5762,41.5961,41.5562,41.5961,27500.0
2012-05-15 14:35:00,62.66,62.66,62.49,62.52,29800.0,41.6027,41.6027,41.4898,41.5098,29800.0
2012-05-15 14:40:00,62.49,62.5,62.42,62.49,38700.0,41.4898,41.4965,41.4434,41.4898,38700.0
2012-05-15 14:45:00,62.49,62.5,62.42,62.42,23300.0,41.4898,41.4965,41.4434,41.4434,23300.0
2012-05-15 14:50:00,62.43,62.43,62.38,62.41,54000.0,41.45,41.45,41.4168,41.4367,54000.0
2012-05-15 14:55:00,62.41,62.44,62.36,62.37,22800.0,41.4367,41.4566,41.4035,41.4102,22800.0
2012-05-15 15:00:00,62.37,62.37,62.16,62.2,75300.0,41.4102,41.4102,41.2707,41.2973,75300.0
2012-05-15 15:05:00,62.21,62.24,62.14,62.2,67300.0,41.3039,41.3239,41.2575,41.2973,67300.0
2012-05-15 15:10:00,62.2,62.21,62.08,62.15,96100.0,41.2973,41.3039,41.2176,41.2641,96100.0
2012-05-15 15:15:00,62.14,62.26,62.09,62.24,87800.0,41.2575,41.3371,41.2243,41.3239,87800.0
2012-05-15 15:20:00,62.25,62.29,62.19,62.25,51900.0,41.3305,41.357,41.2907,41.3305,51900.0
2012-05-15 15:25:00,62.24,62.25,62.08,62.12,60100.0,41.3239,41.3305,41.2176,41.2442,60100.0
2012-05-15 15:30:00,62.12,62.34,62.12,62.34,144100.0,41.2442,41.3902,41.2442,41.3902,144100.0
2012-05-15 15:35:00,62.32,62.38,62.2,62.26,88800.0,41.377,41.4168,41.2973,41.3371,88800.0
2012-05-15 15:40:00,62.25,62.51,62.25,62.39,150400.0,41.3305,41.5031,41.3305,41.4234,150400.0
2012-05-15 15:45:00,62.39,62.51,62.36,62.45,177900.0,41.4234,41.5031,41.4035,41.4633,177900.0
2012-05-15 15:50:00,62.45,62.51,62.36,62.42,257200.0,41.4633,41.5031,41.4035,41.4434,257200.0
2012-05-15 15:55:00,62.41,62.48,62.34,62.34,197200.0,41.4367,41.4832,41.3902,41.3902,197200.0
2012-05-16 09:30:00,62.79,62.9,62.54,62.57,65800.0,41.689,41.7621,41.523,41.543,65800.0
2012-05-16 09:35:00,62.54,62.68,62.28,62.41,48000.0,41.523,41.616,41.3504,41.4367,48000.0
2012-05-16 09:40:00,62.41,62.56,62.36,62.5,31100.0,41.4367,41.5363,41.4035,41.4965,31100.0
2012-05-16 09:45:00,62.47,62.89,62.37,62.83,53700.0,41.4766,41.7554,41.4102,41.7156,53700.0
2012-05-16 09:50:00,62.83,63.28,62.78,63.18,91200.0,41.7156,42.0144,41.6824,41.948,91200.0
2012-05-16 09:55:00,63.19,63.39,63.14,63.35,37600.0,41.9546,42.0874,41.9214,42.0608,37600.0
2012-05-16 10:00:00,63.32,63.6,63.21,63.21,60100.0,42.0409,42.2268,41.9679,41.9679,60100.0
2012-05-16 10:05:00,63.2,63.45,63.16,63.4,24700.0,41.9612,42.1272,41.9347,42.094,24700.0
2012-05-16 10:10:00,63.39,63.4,63.28,63.35,16500.0,42.0874,42.094,42.0144,42.0608,16500.0
2012-05-16 10:15:00,63.35,63.6,63.3,63.57,30500.0,42.0608,42.2268,42.0276,42.2069,30500.0
2012-05-16 10:20:00,63.58,63.71,63.43,63.47,32500.0,42.2135,42.2998,42.1139,42.1405,32500.0
2012-05-16 10:25:00,63.46,63.49,63.16,63.16,40800.0,42.1339,42.1538,41.9347,41.9347,40800.0
2012-05-16 10:30:00,63.22,63.36,63.14,63.28,59800.0,41.9745,42.0675,41.9214,42.0144,59800.0
2012-05-16 10:35:00,63.3,63.37,63.03,63.05,21600.0,42.0276,42.0741,41.8484,41.8616,21600.0
2012-05-16 10:40:00,63.07,63.25,63.05,63.25,24000.0,41.8749,41.9944,41.8616,41.9944,24000.0
2012-05-16 10:45:00,63.24,63.26,62.95,62.98,27200.0,41.9878,42.0011,41.7953,41.8152,27200.0
2012-05-16 10:50:00,62.99,62.99,62.64,62.78,22300.0,41.8218,41.8218,41.5894,41.6824,22300.0
2012-05-16 10:55:00,62.82,62.83,62.64,62.74,17400.0,41.7089,41.7156,41.5894,41.6558,17400.0
2012-05-16 11:00:00,62.74,62.87,62.74,62.86,29000.0,41.6558,41.7421,41.6558,41.7355,29000.0
2012-05-16 11:05:00,62.85,62.85,62.38,62.54,47300.0,41.7289,41.7289,41.4168,41.523,47300.0
2012-05-16 11:10:00,62.55,62.78,62.44,62.46,29500.0,41.5297,41.6824,41.4566,41.4699,29500.0
2012-05-16 11:15:00,62.5,62.6,62.34,62.44,31500.0,41.4965,41.5629,41.3902,41.4566,31500.0
2012-05-16 11:20:00,62.4,62.41,62.27,62.31,40100.0,41.4301,41.4367,41.3438,41.3703,40100.0
2012-05-16 11:25:00,62.31,62.43,62.26,62.27,58700.0,41.3703,41.45,41.3371,41.3438,58700.0
2012-05-16 11:30:00,62.27,62.5,62.26,62.3,25600.0,41.3438,41.4965,41.3371,41.3637,25600.0
2012-05-16 11:35:00,62.28,62.39,62.21,62.32,27100.0,41.3504,41.4234,41.3039,41.377,27100.0
2012-05-16 11:40:00,62.31,62.41,62.21,62.37,13300.0,41.3703,41.4367,41.3039,41.4102,13300.0
2012-05-16 11:45:00,62.39,62.4,62.13,62.15,15600.0,41.4234,41.4301,41.2508,41.2641,15600.0
2012-05-16 11:50:00,62.16,62.36,62.1,62.32,15700.0,41.2707,41.4035,41.2309,41.377,15700.0
2012-05-16 11:55:00,62.32,62.45,62.3,62.38,14400.0,41.377,41.4633,41.3637,41.4168,14400.0
2012-05-16 12:00:00,62.39,62.41,62.17,62.22,15200.0,41.4234,41.4367,41.2774,41.3106,15200.0
2012-05-16 12:05:00,62.22,62.24,62.11,62.21,28200.0,41.3106,41.3239,41.2375,41.3039,28200.0
2012-05-16 12:10:00,62.22,62.28,62.11,62.15,11400.0,41.3106,41.3504,41.2375,41.2641,11400.0
2012-05-16 12:15:00,62.12,62.17,62.07,62.1,20300.0,41.2442,41.2774,41.211,41.2309,20300.0
2012-05-16 12:20:00,62.09,62.14,61.92,61.97,51600.0,41.2243,41.2575,41.1114,41.1446,51600.0
2012-05-16 12:25:00,61.96,62.17,61.9,62.15,41800.0,41.1379,41.2774,41.0981,41.2641,41800.0
2012-05-16 12:30:00,62.14,62.25,62.1,62.18,32500.0,41.2575,41.3305,41.2309,41.284,32500.0
2012-05-16 12:35:00,62.17,62.21,62.1,62.11,29900.0,41.2774,41.3039,41.2309,41.2375,29900.0
2012-05-16 12:40:00,62.12,62.18,62.03,62.03,22600.0,41.2442,41.284,41.1844,41.1844,22600.0
2012-05-16 12:45:00,62.01,62.21,62.0,62.13,36400.0,41.1711,41.3039,41.1645,41.2508,36400.0
2012-05-16 12:50:00,62.13,62.21,62.11,62.14,16400.0,41.2508,41.3039,41.2375,41.2575,16400.0
2012-05-16 12:55:00,62.14,62.17,62.05,62.09,19700.0,41.2575,41.2774,41.1977,41.2243,19700.0
2012-05-16 13:00:00,62.09,62.14,62.05,62.06,29000.0,41.2243,41.2575,41.1977,41.2043,29000.0
2012-05-16 13:05:00,62.06,62.12,62.02,62.02,16700.0,41.2043,41.2442,41.1778,41.1778,16700.0
2012-05-16 13:10:00,62.02,62.02,61.93,61.95,19500.0,41.1778,41.1778,41.118,41.1313,19500.0
2012-05-16 13:15:00,61.96,62.13,61.96,62.09,19700.0,41.1379,41.2508,41.1379,41.2243,19700.0
2012-05-16 13:20:00,62.08,62.08,61.95,61.96,12400.0,41.2176,41.2176,41.1313,41.1379,12400.0
2012-05-16 13:25:00,61.96,62.01,61.92,61.97,23600.0,41.1379,41.1711,41.1114,41.1446,23600.0
2012-05-16 13:30:00,61.96,61.97,61.85,61.85,19900.0,41.1379,41.1446,41.0649,41.0649,19900.0
2012-05-16 13:35:00,61.85,61.91,61.78,61.91,33100.0,41.0649,41.1048,41.0184,41.1048,33100.0
2012-05-16 13:40:00,61.89,61.9,61.77,61.78,20400.0,41.0915,41.0981,41.0118,41.0184,20400.0
2012-05-16 13:45:00,61.8,61.96,61.76,61.91,25300.0,41.0317,41.1379,41.0052,41.1048,25300.0
2012-05-16 13:50:00,61.9,61.9,61.83,61.85,14000.0,41.0981,41.0981,41.0516,41.0649,14000.0
2012-05-16 13:55:00,61.87,62.01,61.87,62.01,21800.0,41.0782,41.1711,41.0782,41.1711,21800.0
2012-05-16 14:00:00,62.02,62.27,61.92,61.96,46700.0,41.1778,41.3438,41.1114,41.1379,46700.0
2012-05-16 14:05:00,61.93,62.05,61.85,61.94,24600.0,41.118,41.1977,41.0649,41.1247,24600.0
2012-05-16 14:10:00,61.95,61.96,61.75,61.77,22800.0,41.1313,41.1379,40.9985,41.0118,22800.0
2012-05-16 14:15:00,61.76,61.79,61.65,61.77,48500.0,41.0052,41.0251,40.9321,41.0118,48500.0
2012-05-16 14:20:00,61.78,61.8,61.68,61.69,29600.0,41.0184,41.0317,40.952,40.9587,29600.0
2012-05-16 14:25:00,61.68,61.69,61.61,61.65,16200.0,40.952,40.9587,40.9056,40.9321,16200.0
2012-05-16 14:30:00,61.64,61.8,61.61,61.65,38200.0,40.9255,41.0317,40.9056,40.9321,38200.0
2012-05-16 14:35:00,61.63,61.67,61.59,61.66,17500.0,40.9188,40.9454,40.8923,40.9388,17500.0
2012-05-16 14:40:00,61.65,61.8,61.6,61.72,16500.0,40.9321,41.0317,40.8989,40.9786,16500.0
2012-05-16 14:45:00,61.74,61.93,61.71,61.91,28100.0,40.9919,41.118,40.972,41.1048,28100.0
2012-05-16 14:50:00,61.92,62.02,61.91,62.02,21900.0,41.1114,41.1778,41.1048,41.1778,21900.0
2012-05-16 14:55:00,62.02,62.2,62.02,62.09,33000.0,41.1778,41.2973,41.1778,41.2243,33000.0
2012-05-16 15:00:00,62.07,62.13,61.89,61.95,32100.0,41.211,41.2508,41.0915,41.1313,32100.0
2012-05-16 15:05:00,61.94,62.04,61.89,61.89,23300.0,41.1247,41.1911,41.0915,41.0915,23300.0
2012-05-16 15:10:00,61.87,61.89,61.75,61.77,25800.0,41.0782,41.0915,40.9985,41.0118,25800.0
2012-05-16 15:15:00,61.76,61.81,61.72,61.74,42300.0,41.0052,41.0384,40.9786,40.9919,42300.0
2012-05-16 15:20:00,61.74,61.74,61.67,61.72,39000.0,40.9919,40.9919,40.9454,40.9786,39000.0
2012-05-16 15:25:00,61.72,61.8,61.58,61.58,31900.0,40.9786,41.0317,40.8856,40.8856,31900.0
2012-05-16 15:30:00,61.59,61.67,61.54,61.67,52100.0,40.8923,40.9454,40.8591,40.9454,52100.0
2012-05-16 15:35:00,61.69,61.82,61.68,61.72,57700.0,40.9587,41.045,40.952,40.9786,57700.0
2012-05-16 15:40:00,61.72,61.76,61.69,61.73,164900.0,40.9786,41.0052,40.9587,40.9852,164900.0
2012-05-16 15:45:00,61.73,61.76,61.7,61.75,113700.0,40.9852,41.0052,40.9653,40.9985,113700.0
2012-05-16 15:50:00,61.75,61.75,61.64,61.67,281400.0,40.9985,40.9985,40.9255,40.9454,281400.0
2012-05-16 15:55:00,61.66,61.75,61.63,61.7,220100.0,40.9388,40.9985,40.9188,40.9653,220100.0
2012-05-17 09:30:00,61.67,62.16,61.65,62.0,79700.0,40.9454,41.2707,40.9321,41.1645,79700.0
2012-05-17 09:35:00,61.96,62.02,61.72,61.86,57800.0,41.1379,41.1778,40.9786,41.0716,57800.0
2012-05-17 09:40:00,61.88,62.2,61.87,62.09,44300.0,41.0848,41.2973,41.0782,41.2243,44300.0
2012-05-17 09:45:00,62.07,62.07,61.76,61.85,43600.0,41.211,41.211,41.0052,41.0649,43600.0
2012-05-17 09:50:00,61.85,61.9,61.53,61.53,47400.0,41.0649,41.0981,40.8525,40.8525,47400.0
2012-05-17 09:55:00,61.55,61.57,61.45,61.53,28400.0,40.8657,40.879,40.7993,40.8525,28400.0
2012-05-17 10:00:00,61.57,61.61,61.17,61.39,73900.0,40.879,40.9056,40.6134,40.7595,73900.0
2012-05-17 10:05:00,61.4,61.97,61.37,61.97,33200.0,40.7661,41.1446,40.7462,41.1446,33200.0
2012-05-17 10:10:00,61.99,62.07,61.84,61.93,32500.0,41.1579,41.211,41.0583,41.118,32500.0
2012-05-17 10:15:00,61.97,62.41,61.97,62.16,27400.0,41.1446,41.4367,41.1446,41.2707,27400.0
2012-05-17 10:20:00,62.15,62.21,61.96,62.12,25000.0,41.2641,41.3039,41.1379,41.2442,25000.0
2012-05-17 10:25:00,62.08,62.1,61.65,61.93,44200.0,41.2176,41.2309,40.9321,41.118,44200.0
2012-05-17 10:30:00,61.91,61.92,61.6,61.67,35500.0,41.1048,41.1114,40.8989,40.9454,35500.0
2012-05-17 10:35:00,61.67,61.86,61.54,61.86,21000.0,40.9454,41.0716,40.8591,41.0716,21000.0
2012-05-17 10:40:00,61.85,62.07,61.83,62.01,24000.0,41.0649,41.211,41.0516,41.1711,24000.0
2012-05-17 10:45:00,62.03,62.15,61.86,61.91,24000.0,41.1844,41.2641,41.0716,41.1048,24000.0
2012-05-17 10:50:00,61.93,62.07,61.78,61.93,19300.0,41.118,41.211,41.0184,41.118,19300.0
2012-05-17 10:55:00,61.9,62.02,61.74,62.0,23000.0,41.0981,41.1778,40.9919,41.1645,23000.0
2012-05-17 11:00:00,62.02,62.12,61.92,62.1,46100.0,41.1778,41.2442,41.1114,41.2309,46100.0
2012-05-17 11:05:00,62.08,62.15,61.9,61.94,42200.0,41.2176,41.2641,41.0981,41.1247,42200.0
2012-05-17 11:10:00,61.94,61.95,61.71,61.84,21800.0,41.1247,41.1313,40.972,41.0583,21800.0
2012-05-17 11:15:00,61.85,62.0,61.78,61.92,30700.0,41.0649,41.1645,41.0184,41.1114,30700.0
2012-05-17 11:20:00,61.92,61.93,61.75,61.86,18700.0,41.1114,41.118,40.9985,41.0716,18700.0
2012-05-17 11:25:00,61.85,61.93,61.75,61.84,30300.0,41.0649,41.118,40.9985,41.0583,30300.0
2012-05-17 11:30:00,61.85,61.92,61.68,61.71,28400.0,41.0649,41.1114,40.952,40.972,28400.0
2012-05-17 11:35:00,61.7,61.82,61.55,61.71,29900.0,40.9653,41.045,40.8657,40.972,29900.0
2012-05-17 11:40:00,61.74,61.84,61.66,61.84,21500.0,40.9919,41.0583,40.9388,41.0583,21500.0
2012-05-17 11:45:00,61.81,61.94,61.81,61.89,22300.0,41.0384,41.1247,41.0384,41.0915,22300.0
2012-05-17 11:50:00,61.89,61.89,61.73,61.86,18100.0,41.0915,41.0915,40.9852,41.0716,18100.0
2012-05-17 11:55:00,61.88,61.89,61.69,61.86,27500.0,41.0848,41.0915,40.9587,41.0716,27500.0
2012-05-17 12:00:00,61.87,61.88,61.5,61.52,25500.0,41.0782,41.0848,40.8325,40.8458,25500.0
2012-05-17 12:05:00,61.52,61.52,61.31,61.45,32900.0,40.8458,40.8458,40.7064,40.7993,32900.0
2012-05-17 12:10:00,61.44,61.44,61.31,61.38,29600.0,40.7927,40.7927,40.7064,40.7529,29600.0
2012-05-17 12:15:00,61.39,61.56,61.38,61.56,41500.0,40.7595,40.8724,40.7529,40.8724,41500.0
2012-05-17 12:20:00,61.58,61.63,61.44,61.57,28200.0,40.8856,40.9188,40.7927,40.879,28200.0
2012-05-17 12:25:00,61.57,61.62,61.36,61.38,29400.0,40.879,40.9122,40.7396,40.7529,29400.0
2012-05-17 12:30:00,61.41,61.41,61.32,61.36,29000.0,40.7728,40.7728,40.713,40.7396,29000.0
2012-05-17 12:35:00,61.38,61.65,61.38,61.64,25500.0,40.7529,40.9321,40.7529,40.9255,25500.0
2012-05-17 12:40:00,61.65,61.74,61.6,61.64,20000.0,40.9321,40.9919,40.8989,40.9255,20000.0
2012-05-17 12:45:00,61.61,61.67,61.52,61.61,24000.0,40.9056,40.9454,40.8458,40.9056,24000.0
2012-05-17 12:50:00,61.63,61.63,61.34,61.42,24600.0,40.9188,40.9188,40.7263,40.7794,24600.0
2012-05-17 12:55:00,61.42,61.51,61.41,61.47,25200.0,40.7794,40.8392,40.7728,40.8126,25200.0
2012-05-17 13:00:00,61.5,61.72,61.5,61.72,27300.0,40.8325,40.9786,40.8325,40.9786,27300.0
2012-05-17 13:05:00,61.72,61.94,61.72,61.79,42700.0,40.9786,41.1247,40.9786,41.0251,42700.0
2012-05-17 13:10:00,61.79,61.89,61.72,61.72,36000.0,41.0251,41.0915,40.9786,40.9786,36000.0
2012-05-17 13:15:00,61.72,61.72,61.54,61.69,38600.0,40.9786,40.9786,40.8591,40.9587,38600.0
2012-05-17 13:20:00,61.69,61.74,61.62,61.69,19600.0,40.9587,40.9919,40.9122,40.9587,19600.0
2012-05-17 13:25:00,61.69,61.69,61.59,61.62,31000.0,40.9587,40.9587,40.8923,40.9122,31000.0
2012-05-17 13:30:00,61.63,61.64,61.43,61.51,57000.0,40.9188,40.9255,40.7861,40.8392,57000.0
2012-05-17 13:35:00,61.51,61.69,61.48,61.65,45300.0,40.8392,40.9587,40.8193,40.9321,45300.0
2012-05-17 13:40:00,61.64,61.68,61.49,61.55,25600.0,40.9255,40.952,40.8259,40.8657,25600.0
2012-05-17 13:45:00,61.57,61.63,61.52,61.62,64400.0,40.879,40.9188,40.8458,40.9122,64400.0
2012-05-17 13:50:00,61.62,61.84,61.62,61.84,33700.0,40.9122,41.0583,40.9122,41.0583,33700.0
2012-05-17 13:55:00,61.84,61.9,61.77,61.77,27300.0,41.0583,41.0981,41.0118,41.0118,27300.0
2012-05-17 14:00:00,61.76,61.77,61.49,61.66,47200.0,41.0052,41.0118,40.8259,40.9388,47200.0
2012-05-17 14:05:00,61.66,61.72,61.64,61.7,30600.0,40.9388,40.9786,40.9255,40.9653,30600.0
2012-05-17 14:10:00,61.7,61.72,61.59,61.59,24000.0,40.9653,40.9786,40.8923,40.8923,24000.0
2012-05-17 14:15:00,61.57,61.69,61.55,61.63,30600.0,40.879,40.9587,40.8657,40.9188,30600.0
2012-05-17 14:20:00,61.62,61.84,61.62,61.7,32400.0,40.9122,41.0583,40.9122,40.9653,32400.0
2012-05-17 14:25:00,61.67,61.73,61.55,61.65,19200.0,40.9454,40.9852,40.8657,40.9321,19200.0
2012-05-17 14:30:00,61.64,61.69,61.54,61.55,28100.0,40.9255,40.9587,40.8591,40.8657,28100.0
2012-05-17 14:35:00,61.54,61.54,61.45,61.47,23100.0,40.8591,40.8591,40.7993,40.8126,23100.0
2012-05-17 14:40:00,61.46,61.6,61.46,61.59,22600.0,40.806,40.8989,40.806,40.8923,22600.0
2012-05-17 14:45:00,61.61,61.61,61.43,61.51,25300.0,40.9056,40.9056,40.7861,40.8392,25300.0
2012-05-17 14:50:00,61.5,61.59,61.43,61.46,29200.0,40.8325,40.8923,40.7861,40.806,29200.0
2012-05-17 14:55:00,61.49,61.6,61.46,61.56,23000.0,40.8259,40.8989,40.806,40.8724,23000.0
2012-05-17 15:00:00,61.55,61.65,61.53,61.6,40400.0,40.8657,40.9321,40.8525,40.8989,40400.0
2012-05-17 15:05:00,61.6,61.61,61.39,61.41,31900.0,40.8989,40.9056,40.7595,40.7728,31900.0
2012-05-17 15:10:00,61.41,61.56,61.4,61.56,36600.0,40.7728,40.8724,40.7661,40.8724,36600.0
2012-05-17 15:15:00,61.55,61.56,61.42,61.51,43800.0,40.8657,40.8724,40.7794,40.8392,43800.0
2012-05-17 15:20:00,61.5,61.53,61.44,61.45,58900.0,40.8325,40.8525,40.7927,40.7993,58900.0
2012-05-17 15:25:00,61.44,61.51,61.39,61.5,38400.0,40.7927,40.8392,40.7595,40.8325,38400.0
2012-05-17 15:30:00,61.51,61.51,61.36,61.43,54100.0,40.8392,40.8392,40.7396,40.7861,54100.0
2012-05-17 15:35:00,61.44,61.45,61.25,61.29,95700.0,40.7927,40.7993,40.6665,40.6931,95700.0
2012-05-17 15:40:00,61.3,61.32,61.23,61.26,77400.0,40.6997,40.713,40.6533,40.6732,77400.0
2012-05-17 15:45:00,61.24,61.33,61.2,61.33,112800.0,40.6599,40.7197,40.6334,40.7197,112800.0
2012-05-17 15:50:00,61.33,61.49,61.32,61.48,177900.0,40.7197,40.8259,40.713,40.8193,177900.0
2012-05-17 15:55:00,61.49,61.52,61.35,61.36,328500.0,40.8259,40.8458,40.7329,40.7396,328500.0
2012-05-18 09:30:00,61.83,62.09,61.82,61.98,374500.0,41.0516,41.2243,41.045,41.1512,374500.0
2012-05-18 09:35:00,61.94,62.06,61.74,61.74,30800.0,41.1247,41.2043,40.9919,40.9919,30800.0
2012-05-18 09:40:00,61.8,61.84,61.62,61.84,48600.0,41.0317,41.0583,40.9122,41.0583,48600.0
2012-05-18 09:45:00,61.84,61.86,61.63,61.84,65600.0,41.0583,41.0716,40.9188,41.0583,65600.0
2012-05-18 09:50:00,61.84,62.06,61.82,61.88,74900.0,41.0583,41.2043,41.045,41.0848,74900.0
2012-05-18 09:55:00,61.9,61.97,61.82,61.86,74800.0,41.0981,41.1446,41.045,41.0716,74800.0
2012-05-18 10:00:00,61.85,61.89,61.7,61.76,36200.0,41.0649,41.0915,40.9653,41.0052,36200.0
2012-05-18 10:05:00,61.77,61.77,61.61,61.67,61000.0,41.0118,41.0118,40.9056,40.9454,61000.0
2012-05-18 10:10:00,61.67,61.79,61.6,61.75,56300.0,40.9454,41.0251,40.8989,40.9985,56300.0
2012-05-18 10:15:00,61.75,61.85,61.63,61.67,50500.0,40.9985,41.0649,40.9188,40.9454,50500.0
2012-05-18 10:20:00,61.64,61.73,61.58,61.62,26800.0,40.9255,40.9852,40.8856,40.9122,26800.0
2012-05-18 10:25:00,61.62,61.64,61.53,61.61,34300.0,40.9122,40.9255,40.8525,40.9056,34300.0
2012-05-18 10:30:00,61.6,61.77,61.48,61.72,38000.0,40.8989,41.0118,40.8193,40.9786,38000.0
2012-05-18 10:35:00,61.71,61.88,61.54,61.88,33400.0,40.972,41.0848,40.8591,41.0848,33400.0
2012-05-18 10:40:00,61.9,61.94,61.69,61.92,32100.0,41.0981,41.1247,40.9587,41.1114,32100.0
2012-05-18 10:45:00,61.93,62.13,61.79,62.12,31800.0,41.118,41.2508,41.0251,41.2442,31800.0
2012-05-18 10:50:00,62.13,62.34,62.1,62.34,27900.0,41.2508,41.3902,41.2309,41.3902,27900.0
2012-05-18 10:55:00,62.32,62.34,62.0,62.09,19000.0,41.377,41.3902,41.1645,41.2243,19000.0
2012-05-18 11:00:00,62.12,62.21,61.97,62.05,61400.0,41.2442,41.3039,41.1446,41.1977,61400.0
2012-05-18 11:05:00,62.05,62.07,61.92,61.94,27800.0,41.1977,41.211,41.1114,41.1247,27800.0
2012-05-18 11:10:00,61.95,62.05,61.78,61.83,28300.0,41.1313,41.1977,41.0184,41.0516,28300.0
2012-05-18 11:15:00,61.83,61.93,61.75,61.9,20300.0,41.0516,41.118,40.9985,41.0981,20300.0
2012-05-18 11:20:00,61.9,61.92,61.73,61.78,19800.0,41.0981,41.1114,40.9852,41.0184,19800.0
2012-05-18 11:25:00,61.79,61.92,61.72,61.72,21400.0,41.0251,41.1114,40.9786,40.9786,21400.0
2012-05-18 11:30:00,61.74,61.87,61.56,61.68,20500.0,40.9919,41.0782,40.8724,40.952,20500.0
2012-05-18 11:35:00,61.69,61.75,61.53,61.73,16000.0,40.9587,40.9985,40.8525,40.9852,16000.0
2012-05-18 11:40:00,61.73,61.77,61.69,61.75,14000.0,40.9852,41.0118,40.9587,40.9985,14000.0
2012-05-18 11:45:00,61.76,61.8,61.54,61.58,19800.0,41.0052,41.0317,40.8591,40.8856,19800.0
2012-05-18 11:50:00,61.57,61.6,61.43,61.56,61500.0,40.879,40.8989,40.7861,40.8724,61500.0
2012-05-18 11:55:00,61.56,61.6,61.44,61.47,48300.0,40.8724,40.8989,40.7927,40.8126,48300.0
2012-05-18 12:00:00,61.51,61.63,61.51,61.6,14000.0,40.8392,40.9188,40.8392,40.8989,14000.0
2012-05-18 12:05:00,61.54,61.57,61.43,61.54,32100.0,40.8591,40.879,40.7861,40.8591,32100.0
2012-05-18 12:10:00,61.55,61.56,61.42,61.53,19700.0,40.8657,40.8724,40.7794,40.8525,19700.0
2012-05-18 12:15:00,61.53,61.54,61.36,61.54,19200.0,40.8525,40.8591,40.7396,40.8591,19200.0
2012-05-18 12:20:00,61.53,61.6,61.47,61.58,16500.0,40.8525,40.8989,40.8126,40.8856,16500.0
2012-05-18 12:25:00,61.58,61.66,61.55,61.61,30500.0,40.8856,40.9388,40.8657,40.9056,30500.0
2012-05-18 12:30:00,61.63,61.69,61.59,61.59,32800.0,40.9188,40.9587,40.8923,40.8923,32800.0
2012-05-18 12:35:00,61.6,61.69,61.55,61.68,19000.0,40.8989,40.9587,40.8657,40.952,19000.0
2012-05-18 12:40:00,61.69,61.77,61.55,61.59,13400.0,40.9587,41.0118,40.8657,40.8923,13400.0
2012-05-18 12:45:00,61.55,61.64,61.52,61.61,36100.0,40.8657,40.9255,40.8458,40.9056,36100.0
2012-05-18 12:50:00,61.59,61.63,61.49,61.52,14400.0,40.8923,40.9188,40.8259,40.8458,14400.0
2012-05-18 12:55:00,61.53,61.65,61.52,61.58,25000.0,40.8525,40.9321,40.8458,40.8856,25000.0
2012-05-18 13:00:00,61.62,61.62,61.52,61.53,31100.0,40.9122,40.9122,40.8458,40.8525,31100.0
2012-05-18 13:05:00,61.54,61.54,61.46,61.52,26200.0,40.8591,40.8591,40.806,40.8458,26200.0
2012-05-18 13:10:00,61.52,61.64,61.51,61.54,45700.0,40.8458,40.9255,40.8392,40.8591,45700.0
2012-05-18 13:15:00,61.55,61.77,61.53,61.72,63700.0,40.8657,41.0118,40.8525,40.9786,63700.0
2012-05-18 13:20:00,61.74,61.75,61.66,61.67,19800.0,40.9919,40.9985,40.9388,40.9454,19800.0
2012-05-18 13:25:00,61.66,61.69,61.64,61.66,9900.0,40.9388,40.9587,40.9255,40.9388,9900.0
2012-05-18 13:30:00,61.65,61.66,61.51,61.51,18600.0,40.9321,40.9388,40.8392,40.8392,18600.0
2012-05-18 13:35:00,61.51,61.6,61.42,61.43,28500.0,40.8392,40.8989,40.7794,40.7861,28500.0
2012-05-18 13:40:00,61.44,61.52,61.41,61.42,24600.0,40.7927,40.8458,40.7728,40.7794,24600.0
2012-05-18 13:45:00,61.42,61.5,61.38,61.48,26300.0,40.7794,40.8325,40.7529,40.8193,26300.0
2012-05-18 13:50:00,61.49,61.51,61.39,61.49,37500.0,40.8259,40.8392,40.7595,40.8259,37500.0
2012-05-18 13:55:00,61.5,61.52,61.4,61.44,40400.0,40.8325,40.8458,40.7661,40.7927,40400.0
2012-05-18 14:00:00,61.44,61.44,61.33,61.36,28000.0,40.7927,40.7927,40.7197,40.7396,28000.0
2012-05-18 14:05:00,61.34,61.41,61.23,61.3,29500.0,40.7263,40.7728,40.6533,40.6997,29500.0
2012-05-18 14:10:00,61.3,61.49,61.28,61.48,47800.0,40.6997,40.8259,40.6865,40.8193,47800.0
2012-05-18 14:15:00,61.51,61.51,61.32,61.4,132500.0,40.8392,40.8392,40.713,40.7661,132500.0
2012-05-18 14:20:00,61.39,61.4,61.27,61.27,39700.0,40.7595,40.7661,40.6798,40.6798,39700.0
2012-05-18 14:25:00,61.29,61.52,61.27,61.5,45500.0,40.6931,40.8458,40.6798,40.8325,45500.0
2012-05-18 14:30:00,61.5,61.52,61.35,61.47,65100.0,40.8325,40.8458,40.7329,40.8126,65100.0
2012-05-18 14:35:00,61.47,61.59,61.41,61.41,43700.0,40.8126,40.8923,40.7728,40.7728,43700.0
2012-05-18 14:40:00,61.41,61.48,61.29,61.29,77800.0,40.7728,40.8193,40.6931,40.6931,77800.0
2012-05-18 14:45:00,61.29,61.35,61.26,61.32,52300.0,40.6931,40.7329,40.6732,40.713,52300.0
2012-05-18 14:50:00,61.32,61.48,61.28,61.4,60200.0,40.713,40.8193,40.6865,40.7661,60200.0
2012-05-18 14:55:00,61.41,61.41,61.26,61.29,51200.0,40.7728,40.7728,40.6732,40.6931,51200.0
2012-05-18 15:00:00,61.31,61.42,61.21,61.36,83600.0,40.7064,40.7794,40.64,40.7396,83600.0
2012-05-18 15:05:00,61.37,61.49,61.36,61.46,80900.0,40.7462,40.8259,40.7396,40.806,80900.0
2012-05-18 15:10:00,61.46,61.55,61.36,61.43,74700.0,40.806,40.8657,40.7396,40.7861,74700.0
2012-05-18 15:15:00,61.43,61.52,61.41,61.42,58500.0,40.7861,40.8458,40.7728,40.7794,58500.0
2012-05-18 15:20:00,61.43,61.44,61.27,61.31,52600.0,40.7861,40.7927,40.6798,40.7064,52600.0
2012-05-18 15:25:00,61.3,61.39,61.25,61.31,62000.0,40.6997,40.7595,40.6665,40.7064,62000.0
2012-05-18 15:30:00,61.3,61.35,61.22,61.23,63000.0,40.6997,40.7329,40.6466,40.6533,63000.0
2012-05-18 15:35:00,61.24,61.34,61.17,61.25,77300.0,40.6599,40.7263,40.6134,40.6665,77300.0
2012-05-18 15:40:00,61.24,61.24,61.07,61.08,66400.0,40.6599,40.6599,40.547,40.5537,66400.0
2012-05-18 15:45:00,61.08,61.24,61.08,61.13,75500.0,40.5537,40.6599,40.5537,40.5869,75500.0
2012-05-18 15:50:00,61.11,61.26,61.09,61.25,227700.0,40.5736,40.6732,40.5603,40.6665,227700.0
2012-05-18 15:55:00,61.26,61.45,61.23,61.42,252300.0,40.6732,40.7993,40.6533,40.7794,252300.0
2012-05-21 09:30:00,61.59,62.29,61.55,61.91,51500.0,40.8923,41.357,40.8657,41.1048,51500.0
2012-05-21 09:35:00,61.95,62.3,61.75,62.26,31300.0,41.1313,41.3637,40.9985,41.3371,31300.0
2012-05-21 09:40:00,62.22,62.26,61.78,62.09,19500.0,41.3106,41.3371,41.0184,41.2243,19500.0
2012-05-21 09:45:00,62.12,62.2,62.03,62.09,18500.0,41.2442,41.2973,41.1844,41.2243,18500.0
2012-05-21 09:50:00,62.09,62.13,61.83,61.83,26500.0,41.2243,41.2508,41.0516,41.0516,26500.0
2012-05-21 09:55:00,61.8,61.85,61.63,61.73,46300.0,41.0317,41.0649,40.9188,40.9852,46300.0
2012-05-21 10:00:00,61.7,61.7,61.46,61.66,53800.0,40.9653,40.9653,40.806,40.9388,53800.0
2012-05-21 10:05:00,61.67,61.67,61.33,61.59,36600.0,40.9454,40.9454,40.7197,40.8923,36600.0
2012-05-21 10:10:00,61.6,61.62,61.33,61.46,35300.0,40.8989,40.9122,40.7197,40.806,35300.0
2012-05-21 10:15:00,61.47,61.82,61.44,61.76,19700.0,40.8126,41.045,40.7927,41.0052,19700.0
2012-05-21 10:20:00,61.76,61.77,61.6,61.71,42000.0,41.0052,41.0118,40.8989,40.972,42000.0
2012-05-21 10:25:00,61.72,62.06,61.72,62.04,37900.0,40.9786,41.2043,40.9786,41.1911,37900.0
2012-05-21 10:30:00,62.06,62.34,62.06,62.27,36800.0,41.2043,41.3902,41.2043,41.3438,36800.0
2012-05-21 10:35:00,62.3,62.3,61.95,62.0,23100.0,41.3637,41.3637,41.1313,41.1645,23100.0
2012-05-21 10:40:00,61.98,62.25,61.98,62.16,17800.0,41.1512,41.3305,41.1512,41.2707,17800.0
2012-05-21 10:45:00,62.17,62.3,62.16,62.27,44000.0,41.2774,41.3637,41.2707,41.3438,44000.0
2012-05-21 10:50:00,62.25,62.47,62.24,62.44,29800.0,41.3305,41.4766,41.3239,41.4566,29800.0
2012-05-21 10:55:00,62.43,62.55,62.38,62.42,38500.0,41.45,41.5297,41.4168,41.4434,38500.0
2012-05-21 11:00:00,62.42,62.6,62.41,62.56,54900.0,41.4434,41.5629,41.4367,41.5363,54900.0
2012-05-21 11:05:00,62.56,62.64,62.48,62.48,53900.0,41.5363,41.5894,41.4832,41.4832,53900.0
2012-05-21 11:10:00,62.47,62.79,62.43,62.66,25000.0,41.4766,41.689,41.45,41.6027,25000.0
2012-05-21 11:15:00,62.64,62.77,62.57,62.57,28700.0,41.5894,41.6757,41.543,41.543,28700.0
2012-05-21 11:20:00,62.6,62.66,62.44,62.62,16000.0,41.5629,41.6027,41.4566,41.5762,16000.0
2012-05-21 11:25:00,62.61,62.64,62.44,62.55,22500.0,41.5695,41.5894,41.4566,41.5297,22500.0
2012-05-21 11:30:00,62.58,62.6,62.36,62.36,24600.0,41.5496,41.5629,41.4035,41.4035,24600.0
2012-05-21 11:35:00,62.36,62.45,62.27,62.35,30200.0,41.4035,41.4633,41.3438,41.3969,30200.0
2012-05-21 11:40:00,62.33,62.41,62.29,62.35,11400.0,41.3836,41.4367,41.357,41.3969,11400.0
2012-05-21 11:45:00,62.37,62.49,62.37,62.49,12700.0,41.4102,41.4898,41.4102,41.4898,12700.0
2012-05-21 11:50:00,62.49,62.51,62.42,62.45,9700.0,41.4898,41.5031,41.4434,41.4633,9700.0
2012-05-21 11:55:00,62.45,62.49,62.38,62.43,10500.0,41.4633,41.4898,41.4168,41.45,10500.0
2012-05-21 12:00:00,62.46,62.59,62.36,62.55,28600.0,41.4699,41.5562,41.4035,41.5297,28600.0
2012-05-21 12:05:00,62.54,62.56,62.32,62.38,22300.0,41.523,41.5363,41.377,41.4168,22300.0
2012-05-21 12:10:00,62.39,62.47,62.39,62.43,8700.0,41.4234,41.4766,41.4234,41.45,8700.0
2012-05-21 12:15:00,62.42,62.5,62.4,62.47,11900.0,41.4434,41.4965,41.4301,41.4766,11900.0
2012-05-21 12:20:00,62.47,62.5,62.33,62.34,25300.0,41.4766,41.4965,41.3836,41.3902,25300.0
2012-05-21 12:25:00,62.34,62.47,62.34,62.43,24400.0,41.3902,41.4766,41.3902,41.45,24400.0
2012-05-21 12:30:00,62.43,62.44,62.32,62.36,11900.0,41.45,41.4566,41.377,41.4035,11900.0
2012-05-21 12:35:00,62.37,62.4,62.34,62.34,20800.0,41.4102,41.4301,41.3902,41.3902,20800.0
2012-05-21 12:40:00,62.35,62.35,62.28,62.29,19000.0,41.3969,41.3969,41.3504,41.357,19000.0
2012-05-21 12:45:00,62.29,62.29,62.23,62.25,16900.0,41.357,41.357,41.3172,41.3305,16900.0
2012-05-21 12:50:00,62.26,62.31,62.24,62.29,18500.0,41.3371,41.3703,41.3239,41.357,18500.0
2012-05-21 12:55:00,62.29,62.29,62.11,62.19,69000.0,41.357,41.357,41.2375,41.2907,69000.0
2012-05-21 13:00:00,62.22,62.3,62.21,62.25,21300.0,41.3106,41.3637,41.3039,41.3305,21300.0
2012-05-21 13:05:00,62.24,62.39,62.24,62.38,25300.0,41.3239,41.4234,41.3239,41.4168,25300.0
2012-05-21 13:10:00,62.38,62.47,62.3,62.3,14700.0,41.4168,41.4766,41.3637,41.3637,14700.0
2012-05-21 13:15:00,62.31,62.43,62.3,62.4,19800.0,41.3703,41.45,41.3637,41.4301,19800.0
2012-05-21 13:20:00,62.4,62.45,62.37,62.42,39200.0,41.4301,41.4633,41.4102,41.4434,39200.0
2012-05-21 13:25:00,62.42,62.53,62.41,62.49,13600.0,41.4434,41.5164,41.4367,41.4898,13600.0
2012-05-21 13:30:00,62.51,62.66,62.51,62.6,21900.0,41.5031,41.6027,41.5031,41.5629,21900.0
2012-05-21 13:35:00,62.59,62.72,62.59,62.68,19400.0,41.5562,41.6425,41.5562,41.616,19400.0
2012-05-21 13:40:00,62.68,62.75,62.68,62.73,12100.0,41.616,41.6625,41.616,41.6492,12100.0
2012-05-21 13:45:00,62.72,62.74,62.61,62.67,21700.0,41.6425,41.6558,41.5695,41.6093,21700.0
2012-05-21 13:50:00,62.68,62.71,62.53,62.6,17000.0,41.616,41.6359,41.5164,41.5629,17000.0
2012-05-21 13:55:00,62.64,62.65,62.52,62.6,11100.0,41.5894,41.5961,41.5098,41.5629,11100.0
2012-05-21 14:00:00,62.6,62.6,62.42,62.43,12400.0,41.5629,41.5629,41.4434,41.45,12400.0
2012-05-21 14:05:00,62.42,62.45,62.37,62.38,13700.0,41.4434,41.4633,41.4102,41.4168,13700.0
2012-05-21 14:10:00,62.37,62.47,62.33,62.46,14300.0,41.4102,41.4766,41.3836,41.4699,14300.0
2012-05-21 14:15:00,62.44,62.52,62.37,62.51,15000.0,41.4566,41.5098,41.4102,41.5031,15000.0
2012-05-21 14:20:00,62.52,62.6,62.37,62.39,24000.0,41.5098,41.5629,41.4102,41.4234,24000.0
2012-05-21 14:25:00,62.4,62.4,62.3,62.31,10900.0,41.4301,41.4301,41.3637,41.3703,10900.0
2012-05-21 14:30:00,62.31,62.4,62.31,62.39,9700.0,41.3703,41.4301,41.3703,41.4234,9700.0
2012-05-21 14:35:00,62.41,62.42,62.34,62.34,14900.0,41.4367,41.4434,41.3902,41.3902,14900.0
2012-05-21 14:40:00,62.33,62.43,62.32,62.39,30000.0,41.3836,41.45,41.377,41.4234,30000.0
2012-05-21 14:45:00,62.39,62.42,62.37,62.42,91300.0,41.4234,41.4434,41.4102,41.4434,91300.0
2012-05-21 14:50:00,62.42,62.56,62.42,62.55,22800.0,41.4434,41.5363,41.4434,41.5297,22800.0
2012-05-21 14:55:00,62.54,62.63,62.49,62.53,22600.0,41.523,41.5828,41.4898,41.5164,22600.0
2012-05-21 15:00:00,62.52,62.6,62.52,62.58,25500.0,41.5098,41.5629,41.5098,41.5496,25500.0
2012-05-21 15:05:00,62.59,62.72,62.59,62.71,39700.0,41.5562,41.6425,41.5562,41.6359,39700.0
2012-05-21 15:10:00,62.7,62.8,62.66,62.73,40300.0,41.6293,41.6957,41.6027,41.6492,40300.0
2012-05-21 15:15:00,62.73,62.84,62.72,62.76,32300.0,41.6492,41.7222,41.6425,41.6691,32300.0
2012-05-21 15:20:00,62.77,62.86,62.74,62.77,38700.0,41.6757,41.7355,41.6558,41.6757,38700.0
2012-05-21 15:25:00,62.77,62.86,62.74,62.85,78600.0,41.6757,41.7355,41.6558,41.7289,78600.0
2012-05-21 15:30:00,62.84,62.88,62.77,62.84,66800.0,41.7222,41.7488,41.6757,41.7222,66800.0
2012-05-21 15:35:00,62.86,62.9,62.76,62.88,104800.0,41.7355,41.7621,41.6691,41.7488,104800.0
2012-05-21 15:40:00,62.88,62.88,62.79,62.84,64900.0,41.7488,41.7488,41.689,41.7222,64900.0
2012-05-21 15:45:00,62.81,62.91,62.77,62.86,64800.0,41.7023,41.7687,41.6757,41.7355,64800.0
2012-05-21 15:50:00,62.85,62.93,62.85,62.89,77600.0,41.7289,41.782,41.7289,41.7554,77600.0
2012-05-21 15:55:00,62.9,62.92,62.84,62.87,116000.0,41.7621,41.7753,41.7222,41.7421,116000.0
2012-05-22 09:30:00,62.59,62.79,62.2,62.21,253100.0,41.5562,41.689,41.2973,41.3039,253100.0
2012-05-22 09:35:00,62.2,62.2,61.87,61.95,88600.0,41.2973,41.2973,41.0782,41.1313,88600.0
2012-05-22 09:40:00,61.93,62.12,61.89,61.93,87500.0,41.118,41.2442,41.0915,41.118,87500.0
2012-05-22 09:45:00,61.93,62.1,61.92,62.06,47500.0,41.118,41.2309,41.1114,41.2043,47500.0
2012-05-22 09:50:00,62.06,62.39,62.05,62.37,69700.0,41.2043,41.4234,41.1977,41.4102,69700.0
2012-05-22 09:55:00,62.35,62.52,62.15,62.34,42200.0,41.3969,41.5098,41.2641,41.3902,42200.0
2012-05-22 10:00:00,62.33,62.38,62.12,62.36,88800.0,41.3836,41.4168,41.2442,41.4035,88800.0
2012-05-22 10:05:00,62.35,62.57,62.3,62.38,60500.0,41.3969,41.543,41.3637,41.4168,60500.0
2012-05-22 10:10:00,62.37,62.74,62.35,62.72,95900.0,41.4102,41.6558,41.3969,41.6425,95900.0
2012-05-22 10:15:00,62.72,62.84,62.72,62.8,96200.0,41.6425,41.7222,41.6425,41.6957,96200.0
2012-05-22 10:20:00,62.82,63.0,62.8,62.99,35700.0,41.7089,41.8284,41.6957,41.8218,35700.0
2012-05-22 10:25:00,62.97,63.11,62.95,63.02,50500.0,41.8085,41.9015,41.7953,41.8417,50500.0
2012-05-22 10:30:00,63.03,63.11,62.98,63.02,100100.0,41.8484,41.9015,41.8152,41.8417,100100.0
2012-05-22 10:35:00,63.02,63.09,62.96,63.06,66600.0,41.8417,41.8882,41.8019,41.8683,66600.0
2012-05-22 10:40:00,63.09,63.22,63.07,63.19,150900.0,41.8882,41.9745,41.8749,41.9546,150900.0
2012-05-22 10:45:00,63.21,63.41,63.21,63.34,49000.0,41.9679,42.1007,41.9679,42.0542,49000.0
2012-05-22 10:50:00,63.33,63.33,63.08,63.09,63000.0,42.0476,42.0476,41.8816,41.8882,63000.0
2012-05-22 10:55:00,63.09,63.24,63.07,63.22,98700.0,41.8882,41.9878,41.8749,41.9745,98700.0
2012-05-22 11:00:00,63.18,63.25,63.0,63.05,37700.0,41.948,41.9944,41.8284,41.8616,37700.0
2012-05-22 11:05:00,63.05,63.09,62.9,62.9,59600.0,41.8616,41.8882,41.7621,41.7621,59600.0
2012-05-22 11:10:00,62.91,63.1,62.89,63.03,42100.0,41.7687,41.8948,41.7554,41.8484,42100.0
2012-05-22 11:15:00,63.02,63.12,62.94,62.97,38300.0,41.8417,41.9081,41.7886,41.8085,38300.0
2012-05-22 11:20:00,62.97,63.0,62.89,62.92,63700.0,41.8085,41.8284,41.7554,41.7753,63700.0
2012-05-22 11:25:00,62.9,62.95,62.8,62.81,53100.0,41.7621,41.7953,41.6957,41.7023,53100.0
2012-05-22 11:30:00,62.81,62.88,62.7,62.83,124200.0,41.7023,41.7488,41.6293,41.7156,124200.0
2012-05-22 11:35:00,62.81,62.82,62.47,62.62,72500.0,41.7023,41.7089,41.4766,41.5762,72500.0
2012-05-22 11:40:00,62.62,62.65,62.55,62.57,81900.0,41.5762,41.5961,41.5297,41.543,81900.0
2012-05-22 11:45:00,62.57,62.66,62.56,62.66,35800.0,41.543,41.6027,41.5363,41.6027,35800.0
2012-05-22 11:50:00,62.66,62.69,62.6,62.6,54000.0,41.6027,41.6226,41.5629,41.5629,54000.0
2012-05-22 11:55:00,62.6,62.63,62.36,62.38,36000.0,41.5629,41.5828,41.4035,41.4168,36000.0
2012-05-22 12:00:00,62.38,62.41,62.16,62.24,24800.0,41.4168,41.4367,41.2707,41.3239,24800.0
2012-05-22 12:05:00,62.24,62.29,62.13,62.13,12800.0,41.3239,41.357,41.2508,41.2508,12800.0
2012-05-22 12:10:00,62.13,62.4,62.1,62.4,22600.0,41.2508,41.4301,41.2309,41.4301,22600.0
2012-05-22 12:15:00,62.41,62.41,62.26,62.31,19200.0,41.4367,41.4367,41.3371,41.3703,19200.0
2012-05-22 12:20:00,62.3,62.44,62.29,62.41,19400.0,41.3637,41.4566,41.357,41.4367,19400.0
2012-05-22 12:25:00,62.41,62.41,62.29,62.31,21800.0,41.4367,41.4367,41.357,41.3703,21800.0
2012-05-22 12:30:00,62.32,62.37,62.19,62.21,16900.0,41.377,41.4102,41.2907,41.3039,16900.0
2012-05-22 12:35:00,62.22,62.3,62.19,62.3,13900.0,41.3106,41.3637,41.2907,41.3637,13900.0
2012-05-22 12:40:00,62.29,62.35,62.28,62.3,20000.0,41.357,41.3969,41.3504,41.3637,20000.0
2012-05-22 12:45:00,62.29,62.4,62.27,62.35,17500.0,41.357,41.4301,41.3438,41.3969,17500.0
2012-05-22 12:50:00,62.36,62.36,62.24,62.24,15600.0,41.4035,41.4035,41.3239,41.3239,15600.0
2012-05-22 12:55:00,62.26,62.28,62.21,62.22,15000.0,41.3371,41.3504,41.3039,41.3106,15000.0
2012-05-22 13:00:00,62.22,62.33,62.2,62.25,32500.0,41.3106,41.3836,41.2973,41.3305,32500.0
2012-05-22 13:05:00,62.27,62.29,62.12,62.16,57200.0,41.3438,41.357,41.2442,41.2707,57200.0
2012-05-22 13:10:00,62.17,62.19,62.1,62.13,28300.0,41.2774,41.2907,41.2309,41.2508,28300.0
2012-05-22 13:15:00,62.13,62.14,61.94,62.02,44200.0,41.2508,41.2575,41.1247,41.1778,44200.0
2012-05-22 13:20:00,62.03,62.12,61.98,62.11,22900.0,41.1844,41.2442,41.1512,41.2375,22900.0
2012-05-22 13:25:00,62.11,62.11,61.97,61.99,24600.0,41.2375,41.2375,41.1446,41.1579,24600.0
2012-05-22 13:30:00,61.99,62.05,61.95,62.05,62700.0,41.1579,41.1977,41.1313,41.1977,62700.0
2012-05-22 13:35:00,62.05,62.05,61.87,61.92,26700.0,41.1977,41.1977,41.0782,41.1114,26700.0
2012-05-22 13:40:00,61.91,61.93,61.85,61.87,35400.0,41.1048,41.118,41.0649,41.0782,35400.0
2012-05-22 13:45:00,61.87,62.04,61.8,62.04,28000.0,41.0782,41.1911,41.0317,41.1911,28000.0
2012-05-22 13:50:00,62.04,62.04,61.87,61.94,26600.0,41.1911,41.1911,41.0782,41.1247,26600.0
2012-05-22 13:55:00,61.95,62.01,61.94,62.0,29300.0,41.1313,41.1711,41.1247,41.1645,29300.0
2012-05-22 14:00:00,61.99,62.24,61.99,62.21,46800.0,41.1579,41.3239,41.1579,41.3039,46800.0
2012-05-22 14:05:00,62.2,62.39,62.06,62.39,37400.0,41.2973,41.4234,41.2043,41.4234,37400.0
2012-05-22 14:10:00,62.4,62.41,62.04,62.22,36500.0,41.4301,41.4367,41.1911,41.3106,36500.0
2012-05-22 14:15:00,62.22,62.25,62.02,62.11,37700.0,41.3106,41.3305,41.1778,41.2375,37700.0
2012-05-22 14:20:00,62.1,62.35,62.06,62.35,31800.0,41.2309,41.3969,41.2043,41.3969,31800.0
2012-05-22 14:25:00,62.35,62.37,62.09,62.11,61300.0,41.3969,41.4102,41.2243,41.2375,61300.0
2012-05-22 14:30:00,62.1,62.18,61.96,62.07,46900.0,41.2309,41.284,41.1379,41.211,46900.0
2012-05-22 14:35:00,62.08,62.13,61.93,61.98,51600.0,41.2176,41.2508,41.118,41.1512,51600.0
2012-05-22 14:40:00,61.99,62.02,61.9,62.0,48300.0,41.1579,41.1778,41.0981,41.1645,48300.0
2012-05-22 14:45:00,62.0,62.06,61.9,62.04,52900.0,41.1645,41.2043,41.0981,41.1911,52900.0
2012-05-22 14:50:00,62.06,62.22,62.04,62.05,37300.0,41.2043,41.3106,41.1911,41.1977,37300.0
2012-05-22 14:55:00,62.05,62.22,62.03,62.09,46100.0,41.1977,41.3106,41.1844,41.2243,46100.0
2012-05-22 15:00:00,62.08,62.17,62.03,62.14,54900.0,41.2176,41.2774,41.1844,41.2575,54900.0
2012-05-22 15:05:00,62.14,62.15,62.03,62.05,38000.0,41.2575,41.2641,41.1844,41.1977,38000.0
2012-05-22 15:10:00,62.05,62.12,62.03,62.08,58500.0,41.1977,41.2442,41.1844,41.2176,58500.0
2012-05-22 15:15:00,62.07,62.12,61.97,61.99,75300.0,41.211,41.2442,41.1446,41.1579,75300.0
2012-05-22 15:20:00,62.0,62.02,61.84,61.87,66900.0,41.1645,41.1778,41.0583,41.0782,66900.0
2012-05-22 15:25:00,61.87,61.94,61.76,61.76,63600.0,41.0782,41.1247,41.0052,41.0052,63600.0
2012-05-22 15:30:00,61.76,61.76,61.5,61.52,102300.0,41.0052,41.0052,40.8325,40.8458,102300.0
2012-05-22 15:35:00,61.52,61.6,61.41,61.43,98500.0,40.8458,40.8989,40.7728,40.7861,98500.0
2012-05-22 15:40:00,61.43,61.45,61.22,61.22,125600.0,40.7861,40.7993,40.6466,40.6466,125600.0
2012-05-22 15:45:00,61.22,61.41,61.14,61.23,117900.0,40.6466,40.7728,40.5935,40.6533,117900.0
2012-05-22 15:50:00,61.2,61.49,61.2,61.45,132300.0,40.6334,40.8259,40.6334,40.7993,132300.0
2012-05-22 15:55:00,61.46,61.66,61.4,61.63,203500.0,40.806,40.9388,40.7661,40.9188,203500.0
2012-05-23 09:30:00,60.75,61.0,60.62,60.87,144600.0,40.3346,40.5006,40.2483,40.4142,144600.0
2012-05-23 09:35:00,60.86,60.86,60.55,60.71,42500.0,40.4076,40.4076,40.2018,40.308,42500.0
2012-05-23 09:40:00,60.69,60.69,60.22,60.24,62800.0,40.2947,40.2947,39.9827,39.996,62800.0
2012-05-23 09:45:00,60.24,60.5,60.03,60.03,133300.0,39.996,40.1686,39.8565,39.8565,133300.0
2012-05-23 09:50:00,60.05,60.41,60.02,60.22,53000.0,39.8698,40.1088,39.8499,39.9827,53000.0
2012-05-23 09:55:00,60.22,60.48,60.2,60.48,34800.0,39.9827,40.1553,39.9694,40.1553,34800.0
2012-05-23 10:00:00,60.47,60.64,60.25,60.28,52200.0,40.1487,40.2615,40.0026,40.0225,52200.0
2012-05-23 10:05:00,60.25,60.55,60.25,60.42,32600.0,40.0026,40.2018,40.0026,40.1155,32600.0
2012-05-23 10:10:00,60.43,60.5,60.22,60.4,45900.0,40.1221,40.1686,39.9827,40.1022,45900.0
2012-05-23 10:15:00,60.42,60.53,60.28,60.35,41500.0,40.1155,40.1885,40.0225,40.069,41500.0
2012-05-23 10:20:00,60.34,60.5,60.24,60.3,37000.0,40.0624,40.1686,39.996,40.0358,37000.0
2012-05-23 10:25:00,60.34,60.34,60.13,60.25,96100.0,40.0624,40.0624,39.9229,40.0026,96100.0
2012-05-23 10:30:00,60.25,60.27,60.07,60.19,57500.0,40.0026,40.0159,39.8831,39.9628,57500.0
2012-05-23 10:35:00,60.22,60.33,60.07,60.1,27800.0,39.9827,40.0557,39.8831,39.903,27800.0
2012-05-23 10:40:00,60.1,60.24,60.02,60.18,31600.0,39.903,39.996,39.8499,39.9561,31600.0
2012-05-23 10:45:00,60.16,60.2,59.91,59.96,100600.0,39.9428,39.9694,39.7769,39.8101,100600.0
2012-05-23 10:50:00,59.97,60.04,59.89,60.03,44200.0,39.8167,39.8632,39.7636,39.8565,44200.0
2012-05-23 10:55:00,60.03,60.05,59.87,59.94,70400.0,39.8565,39.8698,39.7503,39.7968,70400.0
2012-05-23 11:00:00,59.92,59.92,59.77,59.8,37700.0,39.7835,39.7835,39.6839,39.7038,37700.0
2012-05-23 11:05:00,59.79,59.91,59.71,59.88,76700.0,39.6972,39.7769,39.6441,39.7569,76700.0
2012-05-23 11:10:00,59.87,59.99,59.75,59.88,41500.0,39.7503,39.83,39.6706,39.7569,41500.0
2012-05-23 11:15:00,59.88,60.05,59.82,60.0,46800.0,39.7569,39.8698,39.7171,39.8366,46800.0
2012-05-23 11:20:00,60.0,60.25,59.97,60.24,62100.0,39.8366,40.0026,39.8167,39.996,62100.0
2012-05-23 11:25:00,60.23,60.35,60.17,60.24,36400.0,39.9893,40.069,39.9495,39.996,36400.0
2012-05-23 11:30:00,60.25,60.38,60.2,60.2,37400.0,40.0026,40.0889,39.9694,39.9694,37400.0
2012-05-23 11:35:00,60.18,60.35,60.03,60.3,37100.0,39.9561,40.069,39.8565,40.0358,37100.0
2012-05-23 11:40:00,60.28,60.46,60.28,60.3,46600.0,40.0225,40.142,40.0225,40.0358,46600.0
2012-05-23 11:45:00,60.29,60.3,60.12,60.16,31500.0,40.0292,40.0358,39.9163,39.9428,31500.0
2012-05-23 11:50:00,60.18,60.34,60.12,60.26,31700.0,39.9561,40.0624,39.9163,40.0092,31700.0
2012-05-23 11:55:00,60.25,60.27,60.06,60.17,28100.0,40.0026,40.0159,39.8765,39.9495,28100.0
2012-05-23 12:00:00,60.14,60.25,60.03,60.1,30800.0,39.9296,40.0026,39.8565,39.903,30800.0
2012-05-23 12:05:00,60.09,60.12,59.99,60.12,64100.0,39.8964,39.9163,39.83,39.9163,64100.0
2012-05-23 12:10:00,60.12,60.18,60.04,60.06,104100.0,39.9163,39.9561,39.8632,39.8765,104100.0
2012-05-23 12:15:00,60.05,60.21,60.02,60.13,29000.0,39.8698,39.976,39.8499,39.9229,29000.0
2012-05-23 12:20:00,60.17,60.17,59.98,60.05,31800.0,39.9495,39.9495,39.8233,39.8698,31800.0
2012-05-23 12:25:00,60.03,60.05,59.99,60.04,37900.0,39.8565,39.8698,39.83,39.8632,37900.0
2012-05-23 12:30:00,60.03,60.13,59.99,60.13,35600.0,39.8565,39.9229,39.83,39.9229,35600.0
2012-05-23 12:35:00,60.11,60.12,59.99,60.07,63000.0,39.9097,39.9163,39.83,39.8831,63000.0
2012-05-23 12:40:00,60.07,60.07,59.99,60.05,25100.0,39.8831,39.8831,39.83,39.8698,25100.0
2012-05-23 12:45:00,60.05,60.11,60.0,60.07,29200.0,39.8698,39.9097,39.8366,39.8831,29200.0
2012-05-23 12:50:00,60.05,60.06,59.96,59.98,66300.0,39.8698,39.8765,39.8101,39.8233,66300.0
2012-05-23 12:55:00,59.98,60.01,59.95,60.01,99300.0,39.8233,39.8433,39.8034,39.8433,99300.0
2012-05-23 13:00:00,60.01,60.04,59.91,59.92,139100.0,39.8433,39.8632,39.7769,39.7835,139100.0
2012-05-23 13:05:00,59.92,59.92,59.8,59.87,71600.0,39.7835,39.7835,39.7038,39.7503,71600.0
2012-05-23 13:10:00,59.85,60.02,59.84,59.95,92100.0,39.737,39.8499,39.7304,39.8034,92100.0
2012-05-23 13:15:00,59.95,59.98,59.88,59.88,46100.0,39.8034,39.8233,39.7569,39.7569,46100.0
2012-05-23 13:20:00,59.9,60.09,59.89,60.01,89900.0,39.7702,39.8964,39.7636,39.8433,89900.0
2012-05-23 13:25:00,60.01,60.03,59.96,60.0,64100.0,39.8433,39.8565,39.8101,39.8366,64100.0
2012-05-23 13:30:00,60.02,60.11,59.95,59.97,65600.0,39.8499,39.9097,39.8034,39.8167,65600.0
2012-05-23 13:35:00,59.97,60.05,59.97,60.02,77000.0,39.8167,39.8698,39.8167,39.8499,77000.0
2012-05-23 13:40:00,60.02,60.17,60.01,60.17,75900.0,39.8499,39.9495,39.8433,39.9495,75900.0
2012-05-23 13:45:00,60.17,60.45,60.17,60.39,121200.0,39.9495,40.1354,39.9495,40.0956,121200.0
2012-05-23 13:50:00,60.38,60.39,60.2,60.21,66900.0,40.0889,40.0956,39.9694,39.976,66900.0
2012-05-23 13:55:00,60.2,60.28,60.15,60.24,95100.0,39.9694,40.0225,39.9362,39.996,95100.0
2012-05-23 14:00:00,60.24,60.27,60.11,60.13,109900.0,39.996,40.0159,39.9097,39.9229,109900.0
2012-05-23 14:05:00,60.14,60.16,60.1,60.16,80400.0,39.9296,39.9428,39.903,39.9428,80400.0
2012-05-23 14:10:00,60.16,60.2,59.95,59.97,86300.0,39.9428,39.9694,39.8034,39.8167,86300.0
2012-05-23 14:15:00,59.97,59.99,59.84,59.9,51000.0,39.8167,39.83,39.7304,39.7702,51000.0
2012-05-23 14:20:00,59.9,59.92,59.72,59.74,40800.0,39.7702,39.7835,39.6507,39.664,40800.0
2012-05-23 14:25:00,59.74,59.88,59.73,59.79,37400.0,39.664,39.7569,39.6574,39.6972,37400.0
2012-05-23 14:30:00,59.77,59.93,59.75,59.91,34600.0,39.6839,39.7901,39.6706,39.7769,34600.0
2012-05-23 14:35:00,59.91,59.99,59.89,59.94,58200.0,39.7769,39.83,39.7636,39.7968,58200.0
2012-05-23 14:40:00,59.95,60.03,59.85,60.0,141800.0,39.8034,39.8565,39.737,39.8366,141800.0
2012-05-23 14:45:00,59.99,60.02,59.94,60.01,61200.0,39.83,39.8499,39.7968,39.8433,61200.0
2012-05-23 14:50:00,60.01,60.15,60.01,60.12,66600.0,39.8433,39.9362,39.8433,39.9163,66600.0
2012-05-23 14:55:00,60.12,60.21,60.08,60.19,88600.0,39.9163,39.976,39.8897,39.9628,88600.0
2012-05-23 15:00:00,60.21,60.33,60.19,60.32,82100.0,39.976,40.0557,39.9628,40.0491,82100.0
2012-05-23 15:05:00,60.3,60.32,60.23,60.3,103700.0,40.0358,40.0491,39.9893,40.0358,103700.0
2012-05-23 15:10:00,60.3,60.33,60.22,60.3,113900.0,40.0358,40.0557,39.9827,40.0358,113900.0
2012-05-23 15:15:00,60.3,60.31,60.2,60.3,133000.0,40.0358,40.0424,39.9694,40.0358,133000.0
2012-05-23 15:20:00,60.3,60.42,60.23,60.23,153600.0,40.0358,40.1155,39.9893,39.9893,153600.0
2012-05-23 15:25:00,60.26,60.44,60.25,60.39,96600.0,40.0092,40.1288,40.0026,40.0956,96600.0
2012-05-23 15:30:00,60.39,60.74,60.39,60.73,131900.0,40.0956,40.3279,40.0956,40.3213,131900.0
2012-05-23 15:35:00,60.72,60.95,60.69,60.87,174200.0,40.3147,40.4674,40.2947,40.4142,174200.0
2012-05-23 15:40:00,60.89,61.31,60.86,61.23,161700.0,40.4275,40.7064,40.4076,40.6533,161700.0
2012-05-23 15:45:00,61.22,61.27,61.0,61.26,151200.0,40.6466,40.6798,40.5006,40.6732,151200.0
2012-05-23 15:50:00,61.25,61.28,61.01,61.07,193400.0,40.6665,40.6865,40.5072,40.547,193400.0
2012-05-23 15:55:00,61.06,61.2,61.02,61.14,203600.0,40.5404,40.6334,40.5138,40.5935,203600.0
2012-05-24 09:30:00,61.52,61.52,60.39,60.43,110500.0,40.8458,40.8458,40.0956,40.1221,110500.0
2012-05-24 09:35:00,60.43,60.51,60.01,60.47,84700.0,40.1221,40.1752,39.8433,40.1487,84700.0
2012-05-24 09:40:00,60.53,60.86,60.5,60.82,36600.0,40.1885,40.4076,40.1686,40.3811,36600.0
2012-05-24 09:45:00,60.82,60.83,60.48,60.61,89000.0,40.3811,40.3877,40.1553,40.2416,89000.0
2012-05-24 09:50:00,60.59,60.7,60.41,60.55,63300.0,40.2283,40.3014,40.1088,40.2018,63300.0
2012-05-24 09:55:00,60.55,60.56,60.33,60.46,80800.0,40.2018,40.2084,40.0557,40.142,80800.0
2012-05-24 10:00:00,60.46,60.66,60.24,60.62,67700.0,40.142,40.2748,39.996,40.2483,67700.0
2012-05-24 10:05:00,60.68,60.74,60.46,60.57,47500.0,40.2881,40.3279,40.142,40.2151,47500.0
2012-05-24 10:10:00,60.59,60.59,60.27,60.28,51200.0,40.2283,40.2283,40.0159,40.0225,51200.0
2012-05-24 10:15:00,60.28,60.54,60.17,60.4,71400.0,40.0225,40.1951,39.9495,40.1022,71400.0
2012-05-24 10:20:00,60.39,60.58,60.38,60.5,55300.0,40.0956,40.2217,40.0889,40.1686,55300.0
2012-05-24 10:25:00,60.5,60.7,60.44,60.66,52200.0,40.1686,40.3014,40.1288,40.2748,52200.0
2012-05-24 10:30:00,60.65,60.97,60.54,60.92,45900.0,40.2682,40.4806,40.1951,40.4474,45900.0
2012-05-24 10:35:00,60.92,60.99,60.75,60.78,34200.0,40.4474,40.4939,40.3346,40.3545,34200.0
2012-05-24 10:40:00,60.77,60.92,60.73,60.76,24900.0,40.3479,40.4474,40.3213,40.3412,24900.0
2012-05-24 10:45:00,60.77,60.78,60.71,60.71,19300.0,40.3479,40.3545,40.308,40.308,19300.0
2012-05-24 10:50:00,60.72,60.87,60.64,60.65,24600.0,40.3147,40.4142,40.2615,40.2682,24600.0
2012-05-24 10:55:00,60.65,60.72,60.53,60.65,39900.0,40.2682,40.3147,40.1885,40.2682,39900.0
2012-05-24 11:00:00,60.62,60.65,60.53,60.61,48000.0,40.2483,40.2682,40.1885,40.2416,48000.0
2012-05-24 11:05:00,60.58,60.8,60.57,60.65,40400.0,40.2217,40.3678,40.2151,40.2682,40400.0
2012-05-24 11:10:00,60.67,60.77,60.67,60.74,56000.0,40.2815,40.3479,40.2815,40.3279,56000.0
2012-05-24 11:15:00,60.73,60.91,60.72,60.77,48300.0,40.3213,40.4408,40.3147,40.3479,48300.0
2012-05-24 11:20:00,60.77,60.92,60.7,60.7,31700.0,40.3479,40.4474,40.3014,40.3014,31700.0
2012-05-24 11:25:00,60.72,60.73,60.59,60.68,220200.0,40.3147,40.3213,40.2283,40.2881,220200.0
2012-05-24 11:30:00,60.69,60.75,60.53,60.56,65300.0,40.2947,40.3346,40.1885,40.2084,65300.0
2012-05-24 11:35:00,60.56,60.61,60.45,60.59,56100.0,40.2084,40.2416,40.1354,40.2283,56100.0
2012-05-24 11:40:00,60.6,60.63,60.49,60.53,50000.0,40.235,40.2549,40.162,40.1885,50000.0
2012-05-24 11:45:00,60.52,60.59,60.48,60.59,44200.0,40.1819,40.2283,40.1553,40.2283,44200.0
2012-05-24 11:50:00,60.59,60.68,60.57,60.66,34000.0,40.2283,40.2881,40.2151,40.2748,34000.0
2012-05-24 11:55:00,60.67,60.67,60.55,60.61,22800.0,40.2815,40.2815,40.2018,40.2416,22800.0
2012-05-24 12:00:00,60.6,60.62,60.41,60.51,86600.0,40.235,40.2483,40.1088,40.1752,86600.0
2012-05-24 12:05:00,60.51,60.59,60.45,60.49,36000.0,40.1752,40.2283,40.1354,40.162,36000.0
2012-05-24 12:10:00,60.48,60.63,60.46,60.51,55500.0,40.1553,40.2549,40.142,40.1752,55500.0
2012-05-24 12:15:00,60.48,60.55,60.4,60.47,48600.0,40.1553,40.2018,40.1022,40.1487,48600.0
2012-05-24 12:20:00,60.48,60.54,60.46,60.5,38400.0,40.1553,40.1951,40.142,40.1686,38400.0
2012-05-24 12:25:00,60.5,60.54,60.42,60.45,27300.0,40.1686,40.1951,40.1155,40.1354,27300.0
2012-05-24 12:30:00,60.47,60.52,60.4,60.5,25100.0,40.1487,40.1819,40.1022,40.1686,25100.0
2012-05-24 12:35:00,60.5,60.53,60.45,60.48,24300.0,40.1686,40.1885,40.1354,40.1553,24300.0
2012-05-24 12:40:00,60.47,60.53,60.41,60.52,21700.0,40.1487,40.1885,40.1088,40.1819,21700.0
2012-05-24 12:45:00,60.52,60.54,60.46,60.48,16700.0,40.1819,40.1951,40.142,40.1553,16700.0
2012-05-24 12:50:00,60.5,60.5,60.36,60.38,25700.0,40.1686,40.1686,40.0756,40.0889,25700.0
2012-05-24 12:55:00,60.37,60.4,60.34,60.35,25700.0,40.0823,40.1022,40.0624,40.069,25700.0
2012-05-24 13:00:00,60.35,60.54,60.35,60.52,47600.0,40.069,40.1951,40.069,40.1819,47600.0
2012-05-24 13:05:00,60.52,60.53,60.45,60.46,35600.0,40.1819,40.1885,40.1354,40.142,35600.0
2012-05-24 13:10:00,60.48,60.48,60.31,60.37,37000.0,40.1553,40.1553,40.0424,40.0823,37000.0
2012-05-24 13:15:00,60.37,60.48,60.3,60.31,29500.0,40.0823,40.1553,40.0358,40.0424,29500.0
2012-05-24 13:20:00,60.3,60.37,60.27,60.27,28400.0,40.0358,40.0823,40.0159,40.0159,28400.0
2012-05-24 13:25:00,60.3,60.33,60.18,60.23,29000.0,40.0358,40.0557,39.9561,39.9893,29000.0
2012-05-24 13:30:00,60.22,60.23,60.13,60.17,30200.0,39.9827,39.9893,39.9229,39.9495,30200.0
2012-05-24 13:35:00,60.14,60.15,60.08,60.08,25100.0,39.9296,39.9362,39.8897,39.8897,25100.0
2012-05-24 13:40:00,60.08,60.15,60.04,60.14,45400.0,39.8897,39.9362,39.8632,39.9296,45400.0
2012-05-24 13:45:00,60.14,60.15,60.0,60.03,31800.0,39.9296,39.9362,39.8366,39.8565,31800.0
2012-05-24 13:50:00,60.03,60.09,59.94,59.94,30000.0,39.8565,39.8964,39.7968,39.7968,30000.0
2012-05-24 13:55:00,59.96,60.0,59.8,59.8,141400.0,39.8101,39.8366,39.7038,39.7038,141400.0
2012-05-24 14:00:00,59.82,60.09,59.78,60.02,116500.0,39.7171,39.8964,39.6906,39.8499,116500.0
2012-05-24 14:05:00,60.0,60.05,59.95,60.05,65100.0,39.8366,39.8698,39.8034,39.8698,65100.0
2012-05-24 14:10:00,60.07,60.09,59.89,59.9,59700.0,39.8831,39.8964,39.7636,39.7702,59700.0
2012-05-24 14:15:00,59.9,59.99,59.88,59.91,63800.0,39.7702,39.83,39.7569,39.7769,63800.0
2012-05-24 14:20:00,59.91,60.08,59.9,60.03,49800.0,39.7769,39.8897,39.7702,39.8565,49800.0
2012-05-24 14:25:00,60.01,60.05,59.94,60.03,46200.0,39.8433,39.8698,39.7968,39.8565,46200.0
2012-05-24 14:30:00,60.03,60.17,60.0,60.17,41000.0,39.8565,39.9495,39.8366,39.9495,41000.0
2012-05-24 14:35:00,60.18,60.18,59.98,60.0,38700.0,39.9561,39.9561,39.8233,39.8366,38700.0
2012-05-24 14:40:00,60.0,60.03,59.94,60.0,130400.0,39.8366,39.8565,39.7968,39.8366,130400.0
2012-05-24 14:45:00,60.01,60.1,59.98,60.07,48600.0,39.8433,39.903,39.8233,39.8831,48600.0
2012-05-24 14:50:00,60.09,60.11,59.96,59.98,42300.0,39.8964,39.9097,39.8101,39.8233,42300.0
2012-05-24 14:55:00,59.99,60.06,59.91,59.93,61100.0,39.83,39.8765,39.7769,39.7901,61100.0
2012-05-24 15:00:00,59.93,60.01,59.92,59.94,51900.0,39.7901,39.8433,39.7835,39.7968,51900.0
2012-05-24 15:05:00,59.95,59.95,59.86,59.87,63000.0,39.8034,39.8034,39.7437,39.7503,63000.0
2012-05-24 15:10:00,59.87,59.88,59.75,59.85,67000.0,39.7503,39.7569,39.6706,39.737,67000.0
2012-05-24 15:15:00,59.85,59.85,59.71,59.74,151000.0,39.737,39.737,39.6441,39.664,151000.0
2012-05-24 15:20:00,59.75,59.99,59.7,59.99,70200.0,39.6706,39.83,39.6374,39.83,70200.0
2012-05-24 15:25:00,59.98,60.24,59.94,60.21,70000.0,39.8233,39.996,39.7968,39.976,70000.0
2012-05-24 15:30:00,60.21,60.3,60.04,60.05,125700.0,39.976,40.0358,39.8632,39.8698,125700.0
2012-05-24 15:35:00,60.06,60.36,60.05,60.27,86400.0,39.8765,40.0756,39.8698,40.0159,86400.0
2012-05-24 15:40:00,60.27,60.32,60.2,60.22,90100.0,40.0159,40.0491,39.9694,39.9827,90100.0
2012-05-24 15:45:00,60.23,60.29,60.18,60.24,108400.0,39.9893,40.0292,39.9561,39.996,108400.0
2012-05-24 15:50:00,60.26,60.38,60.21,60.36,103400.0,40.0092,40.0889,39.976,40.0756,103400.0
2012-05-24 15:55:00,60.35,60.42,60.28,60.4,185400.0,40.069,40.1155,40.0225,40.1022,185400.0
2012-05-25 09:30:00,60.22,60.81,60.22,60.35,80800.0,39.9827,40.3744,39.9827,40.069,80800.0
2012-05-25 09:35:00,60.38,60.62,60.31,60.39,70700.0,40.0889,40.2483,40.0424,40.0956,70700.0
2012-05-25 09:40:00,60.4,60.52,60.19,60.21,49600.0,40.1022,40.1819,39.9628,39.976,49600.0
2012-05-25 09:45:00,60.22,60.49,60.19,60.41,49300.0,39.9827,40.162,39.9628,40.1088,49300.0
2012-05-25 09:50:00,60.41,60.43,60.21,60.23,66600.0,40.1088,40.1221,39.976,39.9893,66600.0
2012-05-25 09:55:00,60.22,60.42,60.19,60.32,77900.0,39.9827,40.1155,39.9628,40.0491,77900.0
2012-05-25 10:00:00,60.33,60.43,60.25,60.33,48600.0,40.0557,40.1221,40.0026,40.0557,48600.0
2012-05-25 10:05:00,60.31,60.36,60.15,60.22,35400.0,40.0424,40.0756,39.9362,39.9827,35400.0
2012-05-25 10:10:00,60.23,60.35,60.16,60.29,32400.0,39.9893,40.069,39.9428,40.0292,32400.0
2012-05-25 10:15:00,60.3,60.35,60.2,60.23,38900.0,40.0358,40.069,39.9694,39.9893,38900.0
2012-05-25 10:20:00,60.21,60.26,60.15,60.2,35300.0,39.976,40.0092,39.9362,39.9694,35300.0
2012-05-25 10:25:00,60.2,60.2,60.01,60.08,39300.0,39.9694,39.9694,39.8433,39.8897,39300.0
2012-05-25 10:30:00,60.08,60.2,60.05,60.17,39200.0,39.8897,39.9694,39.8698,39.9495,39200.0
2012-05-25 10:35:00,60.17,60.25,60.15,60.2,50600.0,39.9495,40.0026,39.9362,39.9694,50600.0
2012-05-25 10:40:00,60.2,60.2,59.97,60.09,34200.0,39.9694,39.9694,39.8167,39.8964,34200.0
2012-05-25 10:45:00,60.09,60.16,60.04,60.16,34900.0,39.8964,39.9428,39.8632,39.9428,34900.0
2012-05-25 10:50:00,60.14,60.21,60.09,60.11,27100.0,39.9296,39.976,39.8964,39.9097,27100.0
2012-05-25 10:55:00,60.1,60.15,60.03,60.03,39000.0,39.903,39.9362,39.8565,39.8565,39000.0
2012-05-25 11:00:00,60.03,60.22,60.02,60.16,42500.0,39.8565,39.9827,39.8499,39.9428,42500.0
2012-05-25 11:05:00,60.18,60.21,60.09,60.17,48300.0,39.9561,39.976,39.8964,39.9495,48300.0
2012-05-25 11:10:00,60.17,60.25,60.1,60.22,66400.0,39.9495,40.0026,39.903,39.9827,66400.0
2012-05-25 11:15:00,60.24,60.3,60.08,60.09,153900.0,39.996,40.0358,39.8897,39.8964,153900.0
2012-05-25 11:20:00,60.1,60.26,60.05,60.21,88500.0,39.903,40.0092,39.8698,39.976,88500.0
2012-05-25 11:25:00,60.2,60.24,60.16,60.18,49500.0,39.9694,39.996,39.9428,39.9561,49500.0
2012-05-25 11:30:00,60.18,60.21,60.07,60.15,42100.0,39.9561,39.976,39.8831,39.9362,42100.0
2012-05-25 11:35:00,60.15,60.17,60.05,60.1,48500.0,39.9362,39.9495,39.8698,39.903,48500.0
2012-05-25 11:40:00,60.11,60.23,60.05,60.16,138400.0,39.9097,39.9893,39.8698,39.9428,138400.0
2012-05-25 11:45:00,60.16,60.19,60.08,60.16,41200.0,39.9428,39.9628,39.8897,39.9428,41200.0
2012-05-25 11:50:00,60.16,60.22,60.04,60.05,79600.0,39.9428,39.9827,39.8632,39.8698,79600.0
2012-05-25 11:55:00,60.05,60.07,59.99,60.02,41100.0,39.8698,39.8831,39.83,39.8499,41100.0
2012-05-25 12:00:00,60.04,60.07,59.94,59.97,92800.0,39.8632,39.8831,39.7968,39.8167,92800.0
2012-05-25 12:05:00,59.98,60.09,59.98,60.09,35100.0,39.8233,39.8964,39.8233,39.8964,35100.0
2012-05-25 12:10:00,60.08,60.1,60.02,60.05,33500.0,39.8897,39.903,39.8499,39.8698,33500.0
2012-05-25 12:15:00,60.05,60.09,59.98,60.08,48900.0,39.8698,39.8964,39.8233,39.8897,48900.0
2012-05-25 12:20:00,60.08,60.09,60.0,60.05,52500.0,39.8897,39.8964,39.8366,39.8698,52500.0
2012-05-25 12:25:00,60.05,60.07,59.93,59.94,49800.0,39.8698,39.8831,39.7901,39.7968,49800.0
2012-05-25 12:30:00,59.94,60.02,59.92,59.95,34600.0,39.7968,39.8499,39.7835,39.8034,34600.0
2012-05-25 12:35:00,59.96,60.06,59.94,60.05,30900.0,39.8101,39.8765,39.7968,39.8698,30900.0
2012-05-25 12:40:00,60.04,60.08,60.03,60.08,38300.0,39.8632,39.8897,39.8565,39.8897,38300.0
2012-05-25 12:45:00,60.08,60.09,59.95,59.96,31500.0,39.8897,39.8964,39.8034,39.8101,31500.0
2012-05-25 12:50:00,59.97,59.97,59.87,59.88,50800.0,39.8167,39.8167,39.7503,39.7569,50800.0
2012-05-25 12:55:00,59.89,59.91,59.83,59.86,33300.0,39.7636,39.7769,39.7237,39.7437,33300.0
2012-05-25 13:00:00,59.86,59.96,59.84,59.96,52200.0,39.7437,39.8101,39.7304,39.8101,52200.0
2012-05-25 13:05:00,59.97,60.01,59.94,59.99,38400.0,39.8167,39.8433,39.7968,39.83,38400.0
2012-05-25 13:10:00,59.99,60.08,59.99,60.08,23600.0,39.83,39.8897,39.83,39.8897,23600.0
2012-05-25 13:15:00,60.07,60.13,60.04,60.12,24900.0,39.8831,39.9229,39.8632,39.9163,24900.0
2012-05-25 13:20:00,60.12,60.16,60.07,60.16,15400.0,39.9163,39.9428,39.8831,39.9428,15400.0
2012-05-25 13:25:00,60.17,60.18,60.07,60.11,26900.0,39.9495,39.9561,39.8831,39.9097,26900.0
2012-05-25 13:30:00,60.11,60.16,60.09,60.1,19200.0,39.9097,39.9428,39.8964,39.903,19200.0
2012-05-25 13:35:00,60.09,60.09,60.0,60.03,33700.0,39.8964,39.8964,39.8366,39.8565,33700.0
2012-05-25 13:40:00,60.05,60.09,60.01,60.09,71700.0,39.8698,39.8964,39.8433,39.8964,71700.0
2012-05-25 13:45:00,60.09,60.16,60.08,60.16,26100.0,39.8964,39.9428,39.8897,39.9428,26100.0
2012-05-25 13:50:00,60.15,60.21,60.11,60.2,44400.0,39.9362,39.976,39.9097,39.9694,44400.0
2012-05-25 13:55:00,60.19,60.2,60.15,60.17,18500.0,39.9628,39.9694,39.9362,39.9495,18500.0
2012-05-25 14:00:00,60.17,60.2,60.11,60.14,36200.0,39.9495,39.9694,39.9097,39.9296,36200.0
2012-05-25 14:05:00,60.14,60.19,60.13,60.13,25000.0,39.9296,39.9628,39.9229,39.9229,25000.0
2012-05-25 14:10:00,60.13,60.15,60.09,60.14,28200.0,39.9229,39.9362,39.8964,39.9296,28200.0
2012-05-25 14:15:00,60.14,60.14,60.0,60.0,30900.0,39.9296,39.9296,39.8366,39.8366,30900.0
2012-05-25 14:20:00,60.0,60.05,59.9,60.05,46400.0,39.8366,39.8698,39.7702,39.8698,46400.0
2012-05-25 14:25:00,60.06,60.09,59.96,60.02,73100.0,39.8765,39.8964,39.8101,39.8499,73100.0
2012-05-25 14:30:00,60.02,60.08,60.0,60.03,28100.0,39.8499,39.8897,39.8366,39.8565,28100.0
2012-05-25 14:35:00,60.03,60.09,60.0,60.05,49200.0,39.8565,39.8964,39.8366,39.8698,49200.0
2012-05-25 14:40:00,60.05,60.06,59.92,59.93,37200.0,39.8698,39.8765,39.7835,39.7901,37200.0
2012-05-25 14:45:00,59.94,59.99,59.88,59.88,114900.0,39.7968,39.83,39.7569,39.7569,114900.0
2012-05-25 14:50:00,59.88,59.91,59.83,59.87,76700.0,39.7569,39.7769,39.7237,39.7503,76700.0
2012-05-25 14:55:00,59.88,59.9,59.84,59.9,70100.0,39.7569,39.7702,39.7304,39.7702,70100.0
2012-05-25 15:00:00,59.9,59.94,59.86,59.94,56500.0,39.7702,39.7968,39.7437,39.7968,56500.0
2012-05-25 15:05:00,59.94,59.96,59.87,59.93,50900.0,39.7968,39.8101,39.7503,39.7901,50900.0
2012-05-25 15:10:00,59.94,59.98,59.88,59.9,75200.0,39.7968,39.8233,39.7569,39.7702,75200.0
2012-05-25 15:15:00,59.87,59.96,59.85,59.85,36000.0,39.7503,39.8101,39.737,39.737,36000.0
2012-05-25 15:20:00,59.85,59.91,59.82,59.89,108600.0,39.737,39.7769,39.7171,39.7636,108600.0
2012-05-25 15:25:00,59.89,60.0,59.87,59.98,41600.0,39.7636,39.8366,39.7503,39.8233,41600.0
2012-05-25 15:30:00,59.98,60.05,59.9,59.97,94000.0,39.8233,39.8698,39.7702,39.8167,94000.0
2012-05-25 15:35:00,59.98,60.02,59.89,59.94,50600.0,39.8233,39.8499,39.7636,39.7968,50600.0
2012-05-25 15:40:00,59.95,60.0,59.91,59.97,52800.0,39.8034,39.8366,39.7769,39.8167,52800.0
2012-05-25 15:45:00,59.98,60.03,59.95,60.0,90300.0,39.8233,39.8565,39.8034,39.8366,90300.0
2012-05-25 15:50:00,59.99,60.02,59.95,59.96,114500.0,39.83,39.8499,39.8034,39.8101,114500.0
2012-05-25 15:55:00,59.97,60.02,59.96,59.99,127100.0,39.8167,39.8499,39.8101,39.83,127100.0
2012-05-29 09:30:00,60.67,60.92,60.48,60.65,76900.0,40.2815,40.4474,40.1553,40.2682,76900.0
2012-05-29 09:35:00,60.65,60.92,60.57,60.86,27200.0,40.2682,40.4474,40.2151,40.4076,27200.0
2012-05-29 09:40:00,60.87,61.02,60.8,60.89,64500.0,40.4142,40.5138,40.3678,40.4275,64500.0
2012-05-29 09:45:00,60.95,61.11,60.91,61.03,32600.0,40.4674,40.5736,40.4408,40.5205,32600.0
2012-05-29 09:50:00,61.04,61.21,60.94,61.0,69800.0,40.5271,40.64,40.4607,40.5006,69800.0
2012-05-29 09:55:00,61.0,61.07,60.84,61.04,37800.0,40.5006,40.547,40.3943,40.5271,37800.0
2012-05-29 10:00:00,61.02,61.19,60.87,61.12,80100.0,40.5138,40.6267,40.4142,40.5802,80100.0
2012-05-29 10:05:00,61.15,61.25,61.09,61.13,50400.0,40.6002,40.6665,40.5603,40.5869,50400.0
2012-05-29 10:10:00,61.15,61.32,61.12,61.23,31300.0,40.6002,40.713,40.5802,40.6533,31300.0
2012-05-29 10:15:00,61.2,61.34,61.17,61.28,23000.0,40.6334,40.7263,40.6134,40.6865,23000.0
2012-05-29 10:20:00,61.33,61.35,61.1,61.13,35600.0,40.7197,40.7329,40.567,40.5869,35600.0
2012-05-29 10:25:00,61.12,61.22,61.1,61.15,62000.0,40.5802,40.6466,40.567,40.6002,62000.0
2012-05-29 10:30:00,61.18,61.3,61.12,61.25,22000.0,40.6201,40.6997,40.5802,40.6665,22000.0
2012-05-29 10:35:00,61.25,61.42,61.25,61.39,80100.0,40.6665,40.7794,40.6665,40.7595,80100.0
2012-05-29 10:40:00,61.43,61.56,61.39,61.52,74700.0,40.7861,40.8724,40.7595,40.8458,74700.0
2012-05-29 10:45:00,61.51,61.65,61.51,61.63,33500.0,40.8392,40.9321,40.8392,40.9188,33500.0
2012-05-29 10:50:00,61.66,61.74,61.64,61.71,30000.0,40.9388,40.9919,40.9255,40.972,30000.0
2012-05-29 10:55:00,61.72,61.81,61.69,61.74,24000.0,40.9786,41.0384,40.9587,40.9919,24000.0
2012-05-29 11:00:00,61.76,61.77,61.68,61.71,15700.0,41.0052,41.0118,40.952,40.972,15700.0
2012-05-29 11:05:00,61.7,61.76,61.64,61.69,24000.0,40.9653,41.0052,40.9255,40.9587,24000.0
2012-05-29 11:10:00,61.69,61.7,61.6,61.65,16700.0,40.9587,40.9653,40.8989,40.9321,16700.0
2012-05-29 11:15:00,61.65,61.65,61.52,61.53,17200.0,40.9321,40.9321,40.8458,40.8525,17200.0
2012-05-29 11:20:00,61.53,61.53,61.37,61.45,19000.0,40.8525,40.8525,40.7462,40.7993,19000.0
2012-05-29 11:25:00,61.45,61.52,61.4,61.5,16600.0,40.7993,40.8458,40.7661,40.8325,16600.0
2012-05-29 11:30:00,61.5,61.51,61.28,61.28,25600.0,40.8325,40.8392,40.6865,40.6865,25600.0
2012-05-29 11:35:00,61.27,61.28,61.04,61.21,92000.0,40.6798,40.6865,40.5271,40.64,92000.0
2012-05-29 11:40:00,61.21,61.29,61.1,61.15,44600.0,40.64,40.6931,40.567,40.6002,44600.0
2012-05-29 11:45:00,61.17,61.19,61.02,61.12,34900.0,40.6134,40.6267,40.5138,40.5802,34900.0
2012-05-29 11:50:00,61.12,61.27,61.12,61.26,26500.0,40.5802,40.6798,40.5802,40.6732,26500.0
2012-05-29 11:55:00,61.25,61.32,61.23,61.24,17800.0,40.6665,40.713,40.6533,40.6599,17800.0
2012-05-29 12:00:00,61.24,61.29,61.06,61.06,52900.0,40.6599,40.6931,40.5404,40.5404,52900.0
2012-05-29 12:05:00,61.07,61.19,61.07,61.17,25700.0,40.547,40.6267,40.547,40.6134,25700.0
2012-05-29 12:10:00,61.17,61.21,61.07,61.07,24900.0,40.6134,40.64,40.547,40.547,24900.0
2012-05-29 12:15:00,61.1,61.12,60.95,61.02,38000.0,40.567,40.5802,40.4674,40.5138,38000.0
2012-05-29 12:20:00,61.01,61.02,60.85,60.85,26700.0,40.5072,40.5138,40.401,40.401,26700.0
2012-05-29 12:25:00,60.85,60.94,60.82,60.85,33100.0,40.401,40.4607,40.3811,40.401,33100.0
2012-05-29 12:30:00,60.84,60.86,60.76,60.81,46100.0,40.3943,40.4076,40.3412,40.3744,46100.0
2012-05-29 12:35:00,60.81,60.91,60.79,60.85,39500.0,40.3744,40.4408,40.3611,40.401,39500.0
2012-05-29 12:40:00,60.85,60.97,60.84,60.89,34400.0,40.401,40.4806,40.3943,40.4275,34400.0
2012-05-29 12:45:00,60.91,61.12,60.91,61.08,14300.0,40.4408,40.5802,40.4408,40.5537,14300.0
2012-05-29 12:50:00,61.06,61.13,61.06,61.1,13600.0,40.5404,40.5869,40.5404,40.567,13600.0
2012-05-29 12:55:00,61.1,61.11,60.93,60.97,34900.0,40.567,40.5736,40.4541,40.4806,34900.0
2012-05-29 13:00:00,60.95,61.05,60.91,60.98,19300.0,40.4674,40.5338,40.4408,40.4873,19300.0
2012-05-29 13:05:00,60.96,61.0,60.91,60.93,11200.0,40.474,40.5006,40.4408,40.4541,11200.0
2012-05-29 13:10:00,60.97,60.99,60.9,60.9,18800.0,40.4806,40.4939,40.4342,40.4342,18800.0
2012-05-29 13:15:00,60.89,60.92,60.82,60.83,21800.0,40.4275,40.4474,40.3811,40.3877,21800.0
2012-05-29 13:20:00,60.83,60.88,60.78,60.81,19500.0,40.3877,40.4209,40.3545,40.3744,19500.0
2012-05-29 13:25:00,60.81,60.82,60.65,60.66,17100.0,40.3744,40.3811,40.2682,40.2748,17100.0
2012-05-29 13:30:00,60.66,60.74,60.6,60.74,43600.0,40.2748,40.3279,40.235,40.3279,43600.0
2012-05-29 13:35:00,60.73,60.83,60.73,60.76,19900.0,40.3213,40.3877,40.3213,40.3412,19900.0
2012-05-29 13:40:00,60.77,60.9,60.77,60.89,16300.0,40.3479,40.4342,40.3479,40.4275,16300.0
2012-05-29 13:45:00,60.88,60.92,60.75,60.75,20600.0,40.4209,40.4474,40.3346,40.3346,20600.0
2012-05-29 13:50:00,60.76,60.78,60.69,60.78,22100.0,40.3412,40.3545,40.2947,40.3545,22100.0
2012-05-29 13:55:00,60.79,60.94,60.79,60.94,12500.0,40.3611,40.4607,40.3611,40.4607,12500.0
2012-05-29 14:00:00,60.93,60.94,60.7,60.7,34500.0,40.4541,40.4607,40.3014,40.3014,34500.0
2012-05-29 14:05:00,60.7,60.75,60.59,60.6,27100.0,40.3014,40.3346,40.2283,40.235,27100.0
2012-05-29 14:10:00,60.6,60.87,60.56,60.82,24500.0,40.235,40.4142,40.2084,40.3811,24500.0
2012-05-29 14:15:00,60.83,60.88,60.68,60.7,28300.0,40.3877,40.4209,40.2881,40.3014,28300.0
2012-05-29 14:20:00,60.69,60.74,60.65,60.66,22400.0,40.2947,40.3279,40.2682,40.2748,22400.0
2012-05-29 14:25:00,60.67,60.74,60.57,60.71,47100.0,40.2815,40.3279,40.2151,40.308,47100.0
2012-05-29 14:30:00,60.71,60.72,60.64,60.69,34100.0,40.308,40.3147,40.2615,40.2947,34100.0
2012-05-29 14:35:00,60.66,60.72,60.66,60.69,32500.0,40.2748,40.3147,40.2748,40.2947,32500.0
2012-05-29 14:40:00,60.66,60.72,60.65,60.65,21400.0,40.2748,40.3147,40.2682,40.2682,21400.0
2012-05-29 14:45:00,60.67,60.77,60.67,60.77,34200.0,40.2815,40.3479,40.2815,40.3479,34200.0
2012-05-29 14:50:00,60.79,60.93,60.75,60.93,20900.0,40.3611,40.4541,40.3346,40.4541,20900.0
2012-05-29 14:55:00,60.93,60.99,60.88,60.99,20900.0,40.4541,40.4939,40.4209,40.4939,20900.0
2012-05-29 15:00:00,60.99,61.03,60.9,60.98,23100.0,40.4939,40.5205,40.4342,40.4873,23100.0
2012-05-29 15:05:00,61.0,61.09,60.96,61.04,23100.0,40.5006,40.5603,40.474,40.5271,23100.0
2012-05-29 15:10:00,61.04,61.14,61.03,61.1,26700.0,40.5271,40.5935,40.5205,40.567,26700.0
2012-05-29 15:15:00,61.08,61.11,61.05,61.11,12500.0,40.5537,40.5736,40.5338,40.5736,12500.0
2012-05-29 15:20:00,61.11,61.11,61.03,61.05,14500.0,40.5736,40.5736,40.5205,40.5338,14500.0
2012-05-29 15:25:00,61.05,61.14,61.02,61.14,14100.0,40.5338,40.5935,40.5138,40.5935,14100.0
2012-05-29 15:30:00,61.14,61.15,60.98,61.06,36200.0,40.5935,40.6002,40.4873,40.5404,36200.0
2012-05-29 15:35:00,61.08,61.19,61.07,61.1,28900.0,40.5537,40.6267,40.547,40.567,28900.0
2012-05-29 15:40:00,61.1,61.27,61.06,61.25,55900.0,40.567,40.6798,40.5404,40.6665,55900.0
2012-05-29 15:45:00,61.26,61.31,61.21,61.24,47400.0,40.6732,40.7064,40.64,40.6599,47400.0
2012-05-29 15:50:00,61.25,61.28,61.2,61.28,77800.0,40.6665,40.6865,40.6334,40.6865,77800.0
2012-05-29 15:55:00,61.27,61.27,61.11,61.16,131500.0,40.6798,40.6798,40.5736,40.6068,131500.0
2012-05-30 09:30:00,60.35,60.4,59.91,59.93,86300.0,40.069,40.1022,39.7769,39.7901,86300.0
2012-05-30 09:35:00,60.0,60.0,59.64,59.7,65800.0,39.8366,39.8366,39.5976,39.6374,65800.0
2012-05-30 09:40:00,59.7,59.86,59.68,59.8,73200.0,39.6374,39.7437,39.6242,39.7038,73200.0
2012-05-30 09:45:00,59.77,59.87,59.69,59.78,50500.0,39.6839,39.7503,39.6308,39.6906,50500.0
2012-05-30 09:50:00,59.77,59.93,59.7,59.93,32700.0,39.6839,39.7901,39.6374,39.7901,32700.0
2012-05-30 09:55:00,59.95,59.96,59.69,59.74,60600.0,39.8034,39.8101,39.6308,39.664,60600.0
2012-05-30 10:00:00,59.76,59.9,59.68,59.84,74500.0,39.6773,39.7702,39.6242,39.7304,74500.0
2012-05-30 10:05:00,59.85,60.0,59.73,60.0,44700.0,39.737,39.8366,39.6574,39.8366,44700.0
2012-05-30 10:10:00,59.98,59.99,59.78,59.84,35800.0,39.8233,39.83,39.6906,39.7304,35800.0
2012-05-30 10:15:00,59.84,60.0,59.76,59.84,30700.0,39.7304,39.8366,39.6773,39.7304,30700.0
2012-05-30 10:20:00,59.83,59.9,59.73,59.83,44800.0,39.7237,39.7702,39.6574,39.7237,44800.0
2012-05-30 10:25:00,59.83,60.01,59.79,59.93,54800.0,39.7237,39.8433,39.6972,39.7901,54800.0
2012-05-30 10:30:00,59.87,60.1,59.87,60.09,37300.0,39.7503,39.903,39.7503,39.8964,37300.0
2012-05-30 10:35:00,60.08,60.08,59.92,60.05,60500.0,39.8897,39.8897,39.7835,39.8698,60500.0
2012-05-30 10:40:00,60.07,60.13,59.93,59.99,29500.0,39.8831,39.9229,39.7901,39.83,29500.0
2012-05-30 10:45:00,59.98,60.01,59.8,59.83,38600.0,39.8233,39.8433,39.7038,39.7237,38600.0
2012-05-30 10:50:00,59.82,59.93,59.8,59.83,38200.0,39.7171,39.7901,39.7038,39.7237,38200.0
2012-05-30 10:55:00,59.8,59.9,59.8,59.82,40200.0,39.7038,39.7702,39.7038,39.7171,40200.0
2012-05-30 11:00:00,59.84,59.95,59.8,59.89,23600.0,39.7304,39.8034,39.7038,39.7636,23600.0
2012-05-30 11:05:00,59.89,60.02,59.84,59.98,18600.0,39.7636,39.8499,39.7304,39.8233,18600.0
2012-05-30 11:10:00,59.94,60.02,59.88,59.92,16700.0,39.7968,39.8499,39.7569,39.7835,16700.0
2012-05-30 11:15:00,59.92,59.97,59.89,59.94,29600.0,39.7835,39.8167,39.7636,39.7968,29600.0
2012-05-30 11:20:00,59.94,59.94,59.75,59.8,31400.0,39.7968,39.7968,39.6706,39.7038,31400.0
2012-05-30 11:25:00,59.81,59.86,59.78,59.8,21500.0,39.7105,39.7437,39.6906,39.7038,21500.0
2012-05-30 11:30:00,59.83,59.87,59.69,59.7,21100.0,39.7237,39.7503,39.6308,39.6374,21100.0
2012-05-30 11:35:00,59.71,59.86,59.71,59.79,29000.0,39.6441,39.7437,39.6441,39.6972,29000.0
2012-05-30 11:40:00,59.82,59.9,59.77,59.86,46900.0,39.7171,39.7702,39.6839,39.7437,46900.0
2012-05-30 11:45:00,59.85,59.91,59.68,59.75,38500.0,39.737,39.7769,39.6242,39.6706,38500.0
2012-05-30 11:50:00,59.73,59.83,59.72,59.77,32400.0,39.6574,39.7237,39.6507,39.6839,32400.0
2012-05-30 11:55:00,59.77,59.82,59.71,59.73,32300.0,39.6839,39.7171,39.6441,39.6574,32300.0
2012-05-30 12:00:00,59.73,59.75,59.53,59.57,75300.0,39.6574,39.6706,39.5246,39.5511,75300.0
2012-05-30 12:05:00,59.58,59.66,59.55,59.6,35900.0,39.5578,39.6109,39.5378,39.571,35900.0
2012-05-30 12:10:00,59.6,59.64,59.54,59.64,19100.0,39.571,39.5976,39.5312,39.5976,19100.0
2012-05-30 12:15:00,59.63,59.64,59.54,59.58,51800.0,39.591,39.5976,39.5312,39.5578,51800.0
2012-05-30 12:20:00,59.58,59.59,59.52,59.56,45500.0,39.5578,39.5644,39.5179,39.5445,45500.0
2012-05-30 12:25:00,59.56,59.57,59.42,59.42,74200.0,39.5445,39.5511,39.4515,39.4515,74200.0
2012-05-30 12:30:00,59.42,59.49,59.38,59.46,78900.0,39.4515,39.498,39.425,39.4781,78900.0
2012-05-30 12:35:00,59.48,59.62,59.47,59.57,31700.0,39.4914,39.5843,39.4847,39.5511,31700.0
2012-05-30 12:40:00,59.57,59.7,59.52,59.69,35600.0,39.5511,39.6374,39.5179,39.6308,35600.0
2012-05-30 12:45:00,59.7,59.74,59.55,59.55,30500.0,39.6374,39.664,39.5378,39.5378,30500.0
2012-05-30 12:50:00,59.56,59.66,59.54,59.6,14500.0,39.5445,39.6109,39.5312,39.571,14500.0
2012-05-30 12:55:00,59.6,59.64,59.55,59.6,20300.0,39.571,39.5976,39.5378,39.571,20300.0
2012-05-30 13:00:00,59.6,59.62,59.52,59.53,20600.0,39.571,39.5843,39.5179,39.5246,20600.0
2012-05-30 13:05:00,59.55,59.59,59.51,59.55,43800.0,39.5378,39.5644,39.5113,39.5378,43800.0
2012-05-30 13:10:00,59.55,59.62,59.52,59.59,30200.0,39.5378,39.5843,39.5179,39.5644,30200.0
2012-05-30 13:15:00,59.59,59.63,59.55,59.61,25000.0,39.5644,39.591,39.5378,39.5777,25000.0
2012-05-30 13:20:00,59.6,59.69,59.57,59.68,17400.0,39.571,39.6308,39.5511,39.6242,17400.0
2012-05-30 13:25:00,59.68,59.75,59.68,59.74,29700.0,39.6242,39.6706,39.6242,39.664,29700.0
2012-05-30 13:30:00,59.73,59.87,59.72,59.82,36000.0,39.6574,39.7503,39.6507,39.7171,36000.0
2012-05-30 13:35:00,59.82,59.92,59.75,59.88,32400.0,39.7171,39.7835,39.6706,39.7569,32400.0
2012-05-30 13:40:00,59.88,59.91,59.83,59.89,21100.0,39.7569,39.7769,39.7237,39.7636,21100.0
2012-05-30 13:45:00,59.9,59.97,59.86,59.91,16500.0,39.7702,39.8167,39.7437,39.7769,16500.0
2012-05-30 13:50:00,59.92,59.95,59.84,59.93,17900.0,39.7835,39.8034,39.7304,39.7901,17900.0
2012-05-30 13:55:00,59.91,59.92,59.83,59.9,15500.0,39.7769,39.7835,39.7237,39.7702,15500.0
2012-05-30 14:00:00,59.91,59.98,59.82,59.82,45800.0,39.7769,39.8233,39.7171,39.7171,45800.0
2012-05-30 14:05:00,59.82,59.89,59.8,59.85,34000.0,39.7171,39.7636,39.7038,39.737,34000.0
2012-05-30 14:10:00,59.84,59.86,59.73,59.84,36400.0,39.7304,39.7437,39.6574,39.7304,36400.0
2012-05-30 14:15:00,59.85,59.85,59.78,59.85,22700.0,39.737,39.737,39.6906,39.737,22700.0
2012-05-30 14:20:00,59.85,59.89,59.79,59.8,42700.0,39.737,39.7636,39.6972,39.7038,42700.0
2012-05-30 14:25:00,59.79,59.82,59.7,59.75,28000.0,39.6972,39.7171,39.6374,39.6706,28000.0
2012-05-30 14:30:00,59.75,59.78,59.7,59.77,25900.0,39.6706,39.6906,39.6374,39.6839,25900.0
2012-05-30 14:35:00,59.78,59.79,59.69,59.75,21000.0,39.6906,39.6972,39.6308,39.6706,21000.0
2012-05-30 14:40:00,59.75,59.83,59.71,59.81,26000.0,39.6706,39.7237,39.6441,39.7105,26000.0
2012-05-30 14:45:00,59.81,59.84,59.71,59.77,16500.0,39.7105,39.7304,39.6441,39.6839,16500.0
2012-05-30 14:50:00,59.78,59.8,59.65,59.65,57100.0,39.6906,39.7038,39.6042,39.6042,57100.0
2012-05-30 14:55:00,59.66,59.69,59.61,59.61,42700.0,39.6109,39.6308,39.5777,39.5777,42700.0
2012-05-30 15:00:00,59.61,59.67,59.56,59.56,55300.0,39.5777,39.6175,39.5445,39.5445,55300.0
2012-05-30 15:05:00,59.56,59.6,59.54,59.6,47700.0,39.5445,39.571,39.5312,39.571,47700.0
2012-05-30 15:10:00,59.61,59.62,59.5,59.56,76700.0,39.5777,39.5843,39.5046,39.5445,76700.0
2012-05-30 15:15:00,59.56,59.6,59.51,59.57,46800.0,39.5445,39.571,39.5113,39.5511,46800.0
2012-05-30 15:20:00,59.55,59.75,59.54,59.75,37300.0,39.5378,39.6706,39.5312,39.6706,37300.0
2012-05-30 15:25:00,59.75,59.87,59.7,59.83,55800.0,39.6706,39.7503,39.6374,39.7237,55800.0
2012-05-30 15:30:00,59.83,59.84,59.78,59.81,53200.0,39.7237,39.7304,39.6906,39.7105,53200.0
2012-05-30 15:35:00,59.81,59.86,59.75,59.86,50400.0,39.7105,39.7437,39.6706,39.7437,50400.0
2012-05-30 15:40:00,59.85,59.87,59.78,59.81,65000.0,39.737,39.7503,39.6906,39.7105,65000.0
2012-05-30 15:45:00,59.81,59.89,59.79,59.81,72300.0,39.7105,39.7636,39.6972,39.7105,72300.0
2012-05-30 15:50:00,59.8,59.86,59.73,59.73,95500.0,39.7038,39.7437,39.6574,39.6574,95500.0
2012-05-30 15:55:00,59.73,59.78,59.7,59.74,179400.0,39.6574,39.6906,39.6374,39.664,179400.0
2012-05-31 09:30:00,59.74,59.85,59.59,59.68,72900.0,39.664,39.737,39.5644,39.6242,72900.0
2012-05-31 09:35:00,59.68,59.92,59.39,59.51,70000.0,39.6242,39.7835,39.4316,39.5113,70000.0
2012-05-31 09:40:00,59.52,59.58,59.27,59.35,80500.0,39.5179,39.5578,39.3519,39.4051,80500.0
2012-05-31 09:45:00,59.37,59.45,59.23,59.24,56000.0,39.4183,39.4714,39.3254,39.332,56000.0
2012-05-31 09:50:00,59.28,59.33,59.07,59.13,60000.0,39.3586,39.3918,39.2192,39.259,60000.0
2012-05-31 09:55:00,59.13,59.26,59.05,59.18,75100.0,39.259,39.3453,39.2059,39.2922,75100.0
2012-05-31 10:00:00,59.15,59.22,59.09,59.11,79400.0,39.2723,39.3187,39.2324,39.2457,79400.0
2012-05-31 10:05:00,59.12,59.14,59.06,59.09,111900.0,39.2523,39.2656,39.2125,39.2324,111900.0
2012-05-31 10:10:00,59.12,59.12,59.0,59.1,60800.0,39.2523,39.2523,39.1727,39.2391,60800.0
2012-05-31 10:15:00,59.1,59.26,58.99,59.23,113400.0,39.2391,39.3453,39.166,39.3254,113400.0
2012-05-31 10:20:00,59.25,59.38,59.2,59.29,71700.0,39.3387,39.425,39.3055,39.3652,71700.0
2012-05-31 10:25:00,59.27,59.36,59.2,59.25,47000.0,39.3519,39.4117,39.3055,39.3387,47000.0
2012-05-31 10:30:00,59.25,59.25,58.98,59.06,51100.0,39.3387,39.3387,39.1594,39.2125,51100.0
2012-05-31 10:35:00,59.06,59.12,58.95,58.96,69200.0,39.2125,39.2523,39.1395,39.1461,69200.0
2012-05-31 10:40:00,58.96,59.01,58.91,58.98,49600.0,39.1461,39.1793,39.1129,39.1594,49600.0
2012-05-31 10:45:00,58.95,58.98,58.77,58.84,69400.0,39.1395,39.1594,39.02,39.0664,69400.0
2012-05-31 10:50:00,58.82,58.83,58.69,58.8,31900.0,39.0532,39.0598,38.9669,39.0399,31900.0
2012-05-31 10:55:00,58.82,58.98,58.72,58.81,52000.0,39.0532,39.1594,38.9868,39.0465,52000.0
2012-05-31 11:00:00,58.81,58.88,58.63,58.75,125300.0,39.0465,39.093,38.927,39.0067,125300.0
2012-05-31 11:05:00,58.74,58.91,58.72,58.81,62700.0,39.0,39.1129,38.9868,39.0465,62700.0
2012-05-31 11:10:00,58.82,59.0,58.73,58.87,84700.0,39.0532,39.1727,38.9934,39.0864,84700.0
2012-05-31 11:15:00,58.88,58.98,58.83,58.98,58900.0,39.093,39.1594,39.0598,39.1594,58900.0
2012-05-31 11:20:00,59.0,59.01,58.9,58.96,33700.0,39.1727,39.1793,39.1063,39.1461,33700.0
2012-05-31 11:25:00,58.93,58.96,58.86,58.93,33000.0,39.1262,39.1461,39.0797,39.1262,33000.0
2012-05-31 11:30:00,58.93,59.12,58.89,59.1,108200.0,39.1262,39.2523,39.0996,39.2391,108200.0
2012-05-31 11:35:00,59.11,59.12,59.01,59.06,41700.0,39.2457,39.2523,39.1793,39.2125,41700.0
2012-05-31 11:40:00,59.06,59.06,58.85,58.93,47500.0,39.2125,39.2125,39.0731,39.1262,47500.0
2012-05-31 11:45:00,58.91,58.95,58.8,58.8,10800.0,39.1129,39.1395,39.0399,39.0399,10800.0
2012-05-31 11:50:00,58.8,58.87,58.8,58.84,21900.0,39.0399,39.0864,39.0399,39.0664,21900.0
2012-05-31 11:55:00,58.85,58.91,58.82,58.83,18100.0,39.0731,39.1129,39.0532,39.0598,18100.0
2012-05-31 12:00:00,58.82,58.97,58.8,58.89,30100.0,39.0532,39.1528,39.0399,39.0996,30100.0
2012-05-31 12:05:00,58.88,59.03,58.88,59.03,13200.0,39.093,39.1926,39.093,39.1926,13200.0
2012-05-31 12:10:00,59.03,59.18,59.01,59.15,271700.0,39.1926,39.2922,39.1793,39.2723,271700.0
2012-05-31 12:15:00,59.14,59.16,59.02,59.11,16100.0,39.2656,39.2789,39.186,39.2457,16100.0
2012-05-31 12:20:00,59.12,59.34,59.12,59.27,72100.0,39.2523,39.3984,39.2523,39.3519,72100.0
2012-05-31 12:25:00,59.27,59.48,59.26,59.4,50500.0,39.3519,39.4914,39.3453,39.4383,50500.0
2012-05-31 12:30:00,59.36,59.45,59.3,59.32,26700.0,39.4117,39.4714,39.3719,39.3851,26700.0
2012-05-31 12:35:00,59.32,59.43,59.27,59.32,36400.0,39.3851,39.4582,39.3519,39.3851,36400.0
2012-05-31 12:40:00,59.32,59.49,59.3,59.49,36300.0,39.3851,39.498,39.3719,39.498,36300.0
2012-05-31 12:45:00,59.48,59.6,59.4,59.58,52500.0,39.4914,39.571,39.4383,39.5578,52500.0
2012-05-31 12:50:00,59.58,59.72,59.53,59.68,51200.0,39.5578,39.6507,39.5246,39.6242,51200.0
2012-05-31 12:55:00,59.68,59.75,59.63,59.69,27900.0,39.6242,39.6706,39.591,39.6308,27900.0
2012-05-31 13:00:00,59.68,59.81,59.64,59.79,36500.0,39.6242,39.7105,39.5976,39.6972,36500.0
2012-05-31 13:05:00,59.78,60.0,59.78,59.89,78700.0,39.6906,39.8366,39.6906,39.7636,78700.0
2012-05-31 13:10:00,59.88,59.95,59.86,59.94,57600.0,39.7569,39.8034,39.7437,39.7968,57600.0
2012-05-31 13:15:00,59.96,60.0,59.86,59.89,31200.0,39.8101,39.8366,39.7437,39.7636,31200.0
2012-05-31 13:20:00,59.89,59.93,59.67,59.67,30600.0,39.7636,39.7901,39.6175,39.6175,30600.0
2012-05-31 13:25:00,59.67,59.79,59.65,59.67,36400.0,39.6175,39.6972,39.6042,39.6175,36400.0
2012-05-31 13:30:00,59.66,59.72,59.58,59.59,60500.0,39.6109,39.6507,39.5578,39.5644,60500.0
2012-05-31 13:35:00,59.59,59.6,59.46,59.58,33800.0,39.5644,39.571,39.4781,39.5578,33800.0
2012-05-31 13:40:00,59.56,59.6,59.45,59.6,25100.0,39.5445,39.571,39.4714,39.571,25100.0
2012-05-31 13:45:00,59.6,59.66,59.55,59.63,25600.0,39.571,39.6109,39.5378,39.591,25600.0
2012-05-31 13:50:00,59.62,59.62,59.46,59.53,27600.0,39.5843,39.5843,39.4781,39.5246,27600.0
2012-05-31 13:55:00,59.52,59.55,59.42,59.51,29600.0,39.5179,39.5378,39.4515,39.5113,29600.0
2012-05-31 14:00:00,59.51,59.63,59.43,59.63,22200.0,39.5113,39.591,39.4582,39.591,22200.0
2012-05-31 14:05:00,59.64,59.7,59.55,59.6,21600.0,39.5976,39.6374,39.5378,39.571,21600.0
2012-05-31 14:10:00,59.61,59.71,59.59,59.59,21400.0,39.5777,39.6441,39.5644,39.5644,21400.0
2012-05-31 14:15:00,59.6,59.64,59.57,59.58,21100.0,39.571,39.5976,39.5511,39.5578,21100.0
2012-05-31 14:20:00,59.56,59.57,59.46,59.49,19200.0,39.5445,39.5511,39.4781,39.498,19200.0
2012-05-31 14:25:00,59.51,59.61,59.51,59.53,20200.0,39.5113,39.5777,39.5113,39.5246,20200.0
2012-05-31 14:30:00,59.53,59.66,59.49,59.62,46100.0,39.5246,39.6109,39.498,39.5843,46100.0
2012-05-31 14:35:00,59.6,59.69,59.55,59.58,25300.0,39.571,39.6308,39.5378,39.5578,25300.0
2012-05-31 14:40:00,59.56,59.68,59.54,59.57,25100.0,39.5445,39.6242,39.5312,39.5511,25100.0
2012-05-31 14:45:00,59.57,59.59,59.47,59.5,25400.0,39.5511,39.5644,39.4847,39.5046,25400.0
2012-05-31 14:50:00,59.49,59.51,59.39,59.45,30200.0,39.498,39.5113,39.4316,39.4714,30200.0
2012-05-31 14:55:00,59.45,59.5,59.38,59.44,25400.0,39.4714,39.5046,39.425,39.4648,25400.0
2012-05-31 15:00:00,59.46,59.46,59.36,59.38,32700.0,39.4781,39.4781,39.4117,39.425,32700.0
2012-05-31 15:05:00,59.39,59.46,59.36,59.39,29500.0,39.4316,39.4781,39.4117,39.4316,29500.0
2012-05-31 15:10:00,59.4,59.54,59.4,59.5,50700.0,39.4383,39.5312,39.4383,39.5046,50700.0
2012-05-31 15:15:00,59.51,59.54,59.48,59.49,45800.0,39.5113,39.5312,39.4914,39.498,45800.0
2012-05-31 15:20:00,59.49,59.54,59.44,59.53,32100.0,39.498,39.5312,39.4648,39.5246,32100.0
2012-05-31 15:25:00,59.54,59.78,59.53,59.72,50800.0,39.5312,39.6906,39.5246,39.6507,50800.0
2012-05-31 15:30:00,59.73,59.83,59.65,59.83,64100.0,39.6574,39.7237,39.6042,39.7237,64100.0
2012-05-31 15:35:00,59.84,60.0,59.8,59.9,67000.0,39.7304,39.8366,39.7038,39.7702,67000.0
2012-05-31 15:40:00,59.89,59.94,59.75,59.8,81800.0,39.7636,39.7968,39.6706,39.7038,81800.0
2012-05-31 15:45:00,59.8,59.8,59.65,59.69,77900.0,39.7038,39.7038,39.6042,39.6308,77900.0
2012-05-31 15:50:00,59.68,59.69,59.55,59.56,88000.0,39.6242,39.6308,39.5378,39.5445,88000.0
2012-05-31 15:55:00,59.56,59.6,59.49,59.53,209600.0,39.5445,39.571,39.498,39.5246,209600.0
2012-06-01 09:30:00,58.44,58.62,58.25,58.41,151200.0,38.8009,38.9204,38.6747,38.7809,151200.0
2012-06-01 09:35:00,58.37,58.46,58.16,58.26,105400.0,38.7544,38.8141,38.615,38.6814,105400.0
2012-06-01 09:40:00,58.23,58.44,58.21,58.35,103300.0,38.6614,38.8009,38.6482,38.7411,103300.0
2012-06-01 09:45:00,58.31,58.4,58.0,58.18,88900.0,38.7146,38.7743,38.5087,38.6282,88900.0
2012-06-01 09:50:00,58.19,58.42,58.11,58.23,69800.0,38.6349,38.7876,38.5818,38.6614,69800.0
2012-06-01 09:55:00,58.26,58.27,58.05,58.1,82400.0,38.6814,38.688,38.5419,38.5751,82400.0
2012-06-01 10:00:00,58.1,58.44,58.1,58.41,65200.0,38.5751,38.8009,38.5751,38.7809,65200.0
2012-06-01 10:05:00,58.42,58.42,58.19,58.41,50100.0,38.7876,38.7876,38.6349,38.7809,50100.0
2012-06-01 10:10:00,58.4,58.42,58.15,58.16,56400.0,38.7743,38.7876,38.6083,38.615,56400.0
2012-06-01 10:15:00,58.16,58.38,58.15,58.33,38300.0,38.615,38.761,38.6083,38.7278,38300.0
2012-06-01 10:20:00,58.32,58.32,58.09,58.1,43500.0,38.7212,38.7212,38.5685,38.5751,43500.0
2012-06-01 10:25:00,58.1,58.11,57.91,57.99,63600.0,38.5751,38.5818,38.449,38.5021,63600.0
2012-06-01 10:30:00,57.98,57.98,57.82,57.89,49400.0,38.4955,38.4955,38.3892,38.4357,49400.0
2012-06-01 10:35:00,57.9,58.0,57.75,57.82,35800.0,38.4423,38.5087,38.3427,38.3892,35800.0
2012-06-01 10:40:00,57.83,57.92,57.76,57.91,86600.0,38.3959,38.4556,38.3494,38.449,86600.0
2012-06-01 10:45:00,57.91,57.92,57.79,57.89,35100.0,38.449,38.4556,38.3693,38.4357,35100.0
2012-06-01 10:50:00,57.89,57.89,57.7,57.71,48500.0,38.4357,38.4357,38.3095,38.3162,48500.0
2012-06-01 10:55:00,57.7,57.75,57.64,57.71,61800.0,38.3095,38.3427,38.2697,38.3162,61800.0
2012-06-01 11:00:00,57.71,57.74,57.6,57.69,59500.0,38.3162,38.3361,38.2432,38.3029,59500.0
2012-06-01 11:05:00,57.72,57.73,57.6,57.6,51300.0,38.3228,38.3295,38.2432,38.2432,51300.0
2012-06-01 11:10:00,57.62,57.75,57.55,57.74,48900.0,38.2564,38.3427,38.21,38.3361,48900.0
2012-06-01 11:15:00,57.71,57.75,57.62,57.66,43500.0,38.3162,38.3427,38.2564,38.283,43500.0
2012-06-01 11:20:00,57.68,57.74,57.59,57.64,44300.0,38.2963,38.3361,38.2365,38.2697,44300.0
2012-06-01 11:25:00,57.66,57.78,57.63,57.76,75100.0,38.283,38.3627,38.2631,38.3494,75100.0
2012-06-01 11:30:00,57.78,57.83,57.66,57.82,42400.0,38.3627,38.3959,38.283,38.3892,42400.0
2012-06-01 11:35:00,57.81,58.03,57.79,57.93,53300.0,38.3826,38.5286,38.3693,38.4623,53300.0
2012-06-01 11:40:00,57.95,58.12,57.9,58.12,32700.0,38.4755,38.5884,38.4423,38.5884,32700.0
2012-06-01 11:45:00,58.12,58.14,57.98,58.04,38900.0,38.5884,38.6017,38.4955,38.5353,38900.0
2012-06-01 11:50:00,58.04,58.17,58.02,58.17,37200.0,38.5353,38.6216,38.522,38.6216,37200.0
2012-06-01 11:55:00,58.16,58.35,58.11,58.34,41900.0,38.615,38.7411,38.5818,38.7345,41900.0
2012-06-01 12:00:00,58.32,58.33,58.17,58.27,48100.0,38.7212,38.7278,38.6216,38.688,48100.0
2012-06-01 12:05:00,58.26,58.36,58.26,58.35,21700.0,38.6814,38.7478,38.6814,38.7411,21700.0
2012-06-01 12:10:00,58.35,58.42,58.32,58.36,35900.0,38.7411,38.7876,38.7212,38.7478,35900.0
2012-06-01 12:15:00,58.38,58.42,58.21,58.23,29600.0,38.761,38.7876,38.6482,38.6614,29600.0
2012-06-01 12:20:00,58.23,58.23,58.09,58.14,30200.0,38.6614,38.6614,38.5685,38.6017,30200.0
2012-06-01 12:25:00,58.12,58.14,58.01,58.1,29400.0,38.5884,38.6017,38.5154,38.5751,29400.0
2012-06-01 12:30:00,58.11,58.14,58.0,58.07,30100.0,38.5818,38.6017,38.5087,38.5552,30100.0
2012-06-01 12:35:00,58.06,58.17,58.04,58.14,19400.0,38.5486,38.6216,38.5353,38.6017,19400.0
2012-06-01 12:40:00,58.15,58.36,58.15,58.26,35400.0,38.6083,38.7478,38.6083,38.6814,35400.0
2012-06-01 12:45:00,58.24,58.49,58.24,58.48,29300.0,38.6681,38.8341,38.6681,38.8274,29300.0
2012-06-01 12:50:00,58.47,58.5,58.38,58.48,29100.0,38.8208,38.8407,38.761,38.8274,29100.0
2012-06-01 12:55:00,58.49,58.51,58.38,58.44,40500.0,38.8341,38.8473,38.761,38.8009,40500.0
2012-06-01 13:00:00,58.44,58.49,58.33,58.39,23200.0,38.8009,38.8341,38.7278,38.7677,23200.0
2012-06-01 13:05:00,58.42,58.47,58.37,58.41,28700.0,38.7876,38.8208,38.7544,38.7809,28700.0
2012-06-01 13:10:00,58.41,58.48,58.37,58.42,25000.0,38.7809,38.8274,38.7544,38.7876,25000.0
2012-06-01 13:15:00,58.42,58.53,58.39,58.45,50500.0,38.7876,38.8606,38.7677,38.8075,50500.0
2012-06-01 13:20:00,58.43,58.51,58.39,58.5,29600.0,38.7942,38.8473,38.7677,38.8407,29600.0
2012-06-01 13:25:00,58.49,58.52,58.35,58.36,23100.0,38.8341,38.854,38.7411,38.7478,23100.0
2012-06-01 13:30:00,58.37,58.38,58.17,58.26,88400.0,38.7544,38.761,38.6216,38.6814,88400.0
2012-06-01 13:35:00,58.26,58.39,58.25,58.3,83600.0,38.6814,38.7677,38.6747,38.7079,83600.0
2012-06-01 13:40:00,58.3,58.47,58.3,58.46,46900.0,38.7079,38.8208,38.7079,38.8141,46900.0
2012-06-01 13:45:00,58.46,58.48,58.3,58.31,25500.0,38.8141,38.8274,38.7079,38.7146,25500.0
2012-06-01 13:50:00,58.3,58.37,58.27,58.3,34200.0,38.7079,38.7544,38.688,38.7079,34200.0
2012-06-01 13:55:00,58.27,58.3,58.17,58.24,64700.0,38.688,38.7079,38.6216,38.6681,64700.0
2012-06-01 14:00:00,58.24,58.25,58.16,58.17,91600.0,38.6681,38.6747,38.615,38.6216,91600.0
2012-06-01 14:05:00,58.16,58.24,58.13,58.21,72500.0,38.615,38.6681,38.595,38.6482,72500.0
2012-06-01 14:10:00,58.2,58.22,58.1,58.11,57500.0,38.6415,38.6548,38.5751,38.5818,57500.0
2012-06-01 14:15:00,58.13,58.21,58.11,58.17,63600.0,38.595,38.6482,38.5818,38.6216,63600.0
2012-06-01 14:20:00,58.17,58.33,58.16,58.29,53500.0,38.6216,38.7278,38.615,38.7013,53500.0
2012-06-01 14:25:00,58.31,58.34,58.13,58.13,47600.0,38.7146,38.7345,38.595,38.595,47600.0
2012-06-01 14:30:00,58.12,58.27,58.09,58.26,44800.0,38.5884,38.688,38.5685,38.6814,44800.0
2012-06-01 14:35:00,58.26,58.46,58.23,58.46,40400.0,38.6814,38.8141,38.6614,38.8141,40400.0
2012-06-01 14:40:00,58.45,58.47,58.34,58.41,40800.0,38.8075,38.8208,38.7345,38.7809,40800.0
2012-06-01 14:45:00,58.4,58.49,58.34,58.4,40000.0,38.7743,38.8341,38.7345,38.7743,40000.0
2012-06-01 14:50:00,58.39,58.44,58.26,58.26,29100.0,38.7677,38.8009,38.6814,38.6814,29100.0
2012-06-01 14:55:00,58.25,58.31,58.18,58.19,42800.0,38.6747,38.7146,38.6282,38.6349,42800.0
2012-06-01 15:00:00,58.19,58.25,58.12,58.15,50400.0,38.6349,38.6747,38.5884,38.6083,50400.0
2012-06-01 15:05:00,58.16,58.23,58.11,58.22,42900.0,38.615,38.6614,38.5818,38.6548,42900.0
2012-06-01 15:10:00,58.22,58.28,58.08,58.14,70500.0,38.6548,38.6946,38.5618,38.6017,70500.0
2012-06-01 15:15:00,58.15,58.21,58.09,58.13,60200.0,38.6083,38.6482,38.5685,38.595,60200.0
2012-06-01 15:20:00,58.13,58.14,58.05,58.06,52200.0,38.595,38.6017,38.5419,38.5486,52200.0
2012-06-01 15:25:00,58.05,58.19,58.02,58.07,82600.0,38.5419,38.6349,38.522,38.5552,82600.0
2012-06-01 15:30:00,58.07,58.15,58.0,58.04,122600.0,38.5552,38.6083,38.5087,38.5353,122600.0
2012-06-01 15:35:00,58.03,58.09,57.96,57.99,90900.0,38.5286,38.5685,38.4822,38.5021,90900.0
2012-06-01 15:40:00,57.99,58.08,57.92,58.03,116600.0,38.5021,38.5618,38.4556,38.5286,116600.0
2012-06-01 15:45:00,58.03,58.14,58.0,58.03,165800.0,38.5286,38.6017,38.5087,38.5286,165800.0
2012-06-01 15:50:00,58.03,58.14,58.03,58.07,205800.0,38.5286,38.6017,38.5286,38.5552,205800.0
2012-06-01 15:55:00,58.07,58.12,57.98,57.98,235900.0,38.5552,38.5884,38.4955,38.4955,235900.0
2012-06-04 09:30:00,58.02,58.33,57.94,58.3,57900.0,38.522,38.7278,38.4689,38.7079,57900.0
2012-06-04 09:35:00,58.29,58.32,58.09,58.14,45900.0,38.7013,38.7212,38.5685,38.6017,45900.0
2012-06-04 09:40:00,58.18,58.18,57.92,58.01,58000.0,38.6282,38.6282,38.4556,38.5154,58000.0
2012-06-04 09:45:00,58.01,58.03,57.81,57.83,42800.0,38.5154,38.5286,38.3826,38.3959,42800.0
2012-06-04 09:50:00,57.81,57.88,57.76,57.81,64400.0,38.3826,38.4291,38.3494,38.3826,64400.0
2012-06-04 09:55:00,57.81,57.89,57.76,57.85,67600.0,38.3826,38.4357,38.3494,38.4091,67600.0
2012-06-04 10:00:00,57.81,57.86,57.68,57.77,63000.0,38.3826,38.4158,38.2963,38.356,63000.0
2012-06-04 10:05:00,57.77,57.77,57.52,57.56,66600.0,38.356,38.356,38.19,38.2166,66600.0
2012-06-04 10:10:00,57.56,57.75,57.42,57.66,87600.0,38.2166,38.3427,38.1236,38.283,87600.0
2012-06-04 10:15:00,57.67,57.8,57.58,57.67,44200.0,38.2896,38.3759,38.2299,38.2896,44200.0
2012-06-04 10:20:00,57.71,57.71,57.51,57.55,31100.0,38.3162,38.3162,38.1834,38.21,31100.0
2012-06-04 10:25:00,57.58,57.67,57.54,57.6,38000.0,38.2299,38.2896,38.2033,38.2432,38000.0
2012-06-04 10:30:00,57.6,57.61,57.5,57.51,34000.0,38.2432,38.2498,38.1768,38.1834,34000.0
2012-06-04 10:35:00,57.5,57.52,57.34,57.36,45300.0,38.1768,38.19,38.0705,38.0838,45300.0
2012-06-04 10:40:00,57.37,57.54,57.26,57.26,31600.0,38.0904,38.2033,38.0174,38.0174,31600.0
2012-06-04 10:45:00,57.26,57.36,57.22,57.33,60800.0,38.0174,38.0838,37.9909,38.0639,60800.0
2012-06-04 10:50:00,57.36,57.51,57.3,57.48,42900.0,38.0838,38.1834,38.044,38.1635,42900.0
2012-06-04 10:55:00,57.51,57.57,57.43,57.5,40100.0,38.1834,38.2232,38.1303,38.1768,40100.0
2012-06-04 11:00:00,57.5,57.52,57.41,57.41,14700.0,38.1768,38.19,38.117,38.117,14700.0
2012-06-04 11:05:00,57.4,57.46,57.33,57.41,40500.0,38.1104,38.1502,38.0639,38.117,40500.0
2012-06-04 11:10:00,57.4,57.45,57.25,57.34,85700.0,38.1104,38.1436,38.0108,38.0705,85700.0
2012-06-04 11:15:00,57.35,57.48,57.35,57.42,19300.0,38.0772,38.1635,38.0772,38.1236,19300.0
2012-06-04 11:20:00,57.41,57.55,57.41,57.51,13900.0,38.117,38.21,38.117,38.1834,13900.0
2012-06-04 11:25:00,57.48,57.58,57.41,57.42,28100.0,38.1635,38.2299,38.117,38.1236,28100.0
2012-06-04 11:30:00,57.4,57.53,57.37,57.51,22100.0,38.1104,38.1967,38.0904,38.1834,22100.0
2012-06-04 11:35:00,57.48,57.54,57.41,57.54,23500.0,38.1635,38.2033,38.117,38.2033,23500.0
2012-06-04 11:40:00,57.52,57.56,57.47,57.5,19900.0,38.19,38.2166,38.1568,38.1768,19900.0
2012-06-04 11:45:00,57.5,57.53,57.45,57.45,19000.0,38.1768,38.1967,38.1436,38.1436,19000.0
2012-06-04 11:50:00,57.44,57.51,57.41,57.42,44300.0,38.1369,38.1834,38.117,38.1236,44300.0
2012-06-04 11:55:00,57.44,57.44,57.28,57.28,48600.0,38.1369,38.1369,38.0307,38.0307,48600.0
2012-06-04 12:00:00,57.25,57.36,57.24,57.33,39400.0,38.0108,38.0838,38.0041,38.0639,39400.0
2012-06-04 12:05:00,57.34,57.51,57.33,57.44,58700.0,38.0705,38.1834,38.0639,38.1369,58700.0
2012-06-04 12:10:00,57.44,57.48,57.26,57.28,30600.0,38.1369,38.1635,38.0174,38.0307,30600.0
2012-06-04 12:15:00,57.29,57.33,57.25,57.33,29800.0,38.0373,38.0639,38.0108,38.0639,29800.0
2012-06-04 12:20:00,57.33,57.36,57.26,57.33,30500.0,38.0639,38.0838,38.0174,38.0639,30500.0
2012-06-04 12:25:00,57.32,57.36,57.26,57.3,71700.0,38.0572,38.0838,38.0174,38.044,71700.0
2012-06-04 12:30:00,57.28,57.31,57.22,57.29,29400.0,38.0307,38.0506,37.9909,38.0373,29400.0
2012-06-04 12:35:00,57.28,57.35,57.25,57.33,23800.0,38.0307,38.0772,38.0108,38.0639,23800.0
2012-06-04 12:40:00,57.34,57.39,57.34,57.39,19800.0,38.0705,38.1037,38.0705,38.1037,19800.0
2012-06-04 12:45:00,57.4,57.44,57.37,57.42,14800.0,38.1104,38.1369,38.0904,38.1236,14800.0
2012-06-04 12:50:00,57.41,57.42,57.28,57.33,14200.0,38.117,38.1236,38.0307,38.0639,14200.0
2012-06-04 12:55:00,57.31,57.36,57.3,57.34,18300.0,38.0506,38.0838,38.044,38.0705,18300.0
2012-06-04 13:00:00,57.34,57.4,57.32,57.37,21200.0,38.0705,38.1104,38.0572,38.0904,21200.0
2012-06-04 13:05:00,57.36,57.38,57.31,57.36,18000.0,38.0838,38.0971,38.0506,38.0838,18000.0
2012-06-04 13:10:00,57.36,57.38,57.31,57.34,26900.0,38.0838,38.0971,38.0506,38.0705,26900.0
2012-06-04 13:15:00,57.35,57.44,57.3,57.39,20700.0,38.0772,38.1369,38.044,38.1037,20700.0
2012-06-04 13:20:00,57.38,57.38,57.29,57.29,24700.0,38.0971,38.0971,38.0373,38.0373,24700.0
2012-06-04 13:25:00,57.26,57.26,57.18,57.21,32800.0,38.0174,38.0174,37.9643,37.9842,32800.0
2012-06-04 13:30:00,57.22,57.25,57.14,57.25,22100.0,37.9909,38.0108,37.9377,38.0108,22100.0
2012-06-04 13:35:00,57.24,57.6,57.21,57.52,68300.0,38.0041,38.2432,37.9842,38.19,68300.0
2012-06-04 13:40:00,57.52,57.58,57.5,57.54,21300.0,38.19,38.2299,38.1768,38.2033,21300.0
2012-06-04 13:45:00,57.54,57.57,57.47,57.56,15500.0,38.2033,38.2232,38.1568,38.2166,15500.0
2012-06-04 13:50:00,57.57,57.6,57.46,57.47,32000.0,38.2232,38.2432,38.1502,38.1568,32000.0
2012-06-04 13:55:00,57.46,57.6,57.43,57.58,42900.0,38.1502,38.2432,38.1303,38.2299,42900.0
2012-06-04 14:00:00,57.59,57.68,57.53,57.68,37800.0,38.2365,38.2963,38.1967,38.2963,37800.0
2012-06-04 14:05:00,57.68,57.75,57.61,57.66,54700.0,38.2963,38.3427,38.2498,38.283,54700.0
2012-06-04 14:10:00,57.67,57.78,57.67,57.78,26100.0,38.2896,38.3627,38.2896,38.3627,26100.0
2012-06-04 14:15:00,57.77,57.99,57.77,57.99,37100.0,38.356,38.5021,38.356,38.5021,37100.0
2012-06-04 14:20:00,58.0,58.08,57.98,58.06,62900.0,38.5087,38.5618,38.4955,38.5486,62900.0
2012-06-04 14:25:00,58.05,58.22,58.05,58.22,53700.0,38.5419,38.6548,38.5419,38.6548,53700.0
2012-06-04 14:30:00,58.21,58.38,58.16,58.37,81100.0,38.6482,38.761,38.615,38.7544,81100.0
2012-06-04 14:35:00,58.34,58.5,58.34,58.41,67900.0,38.7345,38.8407,38.7345,38.7809,67900.0
2012-06-04 14:40:00,58.41,58.54,58.34,58.54,72400.0,38.7809,38.8673,38.7345,38.8673,72400.0
2012-06-04 14:45:00,58.54,58.6,58.46,58.48,48100.0,38.8673,38.9071,38.8141,38.8274,48100.0
2012-06-04 14:50:00,58.47,58.53,58.46,58.53,51100.0,38.8208,38.8606,38.8141,38.8606,51100.0
2012-06-04 14:55:00,58.51,58.51,58.37,58.48,37900.0,38.8473,38.8473,38.7544,38.8274,37900.0
2012-06-04 15:00:00,58.49,58.56,58.48,58.54,30300.0,38.8341,38.8805,38.8274,38.8673,30300.0
2012-06-04 15:05:00,58.54,58.55,58.47,58.5,59500.0,38.8673,38.8739,38.8208,38.8407,59500.0
2012-06-04 15:10:00,58.48,58.49,58.31,58.31,54300.0,38.8274,38.8341,38.7146,38.7146,54300.0
2012-06-04 15:15:00,58.31,58.35,58.24,58.31,44100.0,38.7146,38.7411,38.6681,38.7146,44100.0
2012-06-04 15:20:00,58.34,58.34,58.2,58.26,48500.0,38.7345,38.7345,38.6415,38.6814,48500.0
2012-06-04 15:25:00,58.23,58.31,58.15,58.26,51300.0,38.6614,38.7146,38.6083,38.6814,51300.0
2012-06-04 15:30:00,58.25,58.3,58.15,58.21,92500.0,38.6747,38.7079,38.6083,38.6482,92500.0
2012-06-04 15:35:00,58.2,58.22,58.06,58.17,61500.0,38.6415,38.6548,38.5486,38.6216,61500.0
2012-06-04 15:40:00,58.19,58.24,58.11,58.23,65200.0,38.6349,38.6681,38.5818,38.6614,65200.0
2012-06-04 15:45:00,58.22,58.32,58.2,58.3,56100.0,38.6548,38.7212,38.6415,38.7079,56100.0
2012-06-04 15:50:00,58.31,58.41,58.3,58.31,69900.0,38.7146,38.7809,38.7079,38.7146,69900.0
2012-06-04 15:55:00,58.32,58.43,58.32,58.33,116700.0,38.7212,38.7942,38.7212,38.7278,116700.0
2012-06-05 09:30:00,58.14,58.52,58.01,58.41,38900.0,38.6017,38.854,38.5154,38.7809,38900.0
2012-06-05 09:35:00,58.46,58.47,58.26,58.33,29500.0,38.8141,38.8208,38.6814,38.7278,29500.0
2012-06-05 09:40:00,58.28,58.39,57.93,57.95,28000.0,38.6946,38.7677,38.4623,38.4755,28000.0
2012-06-05 09:45:00,57.97,58.27,57.97,58.2,24300.0,38.4888,38.688,38.4888,38.6415,24300.0
2012-06-05 09:50:00,58.2,58.25,58.02,58.25,50700.0,38.6415,38.6747,38.522,38.6747,50700.0
2012-06-05 09:55:00,58.28,58.39,58.2,58.27,27600.0,38.6946,38.7677,38.6415,38.688,27600.0
2012-06-05 10:00:00,58.24,58.63,58.23,58.57,58000.0,38.6681,38.927,38.6614,38.8872,58000.0
2012-06-05 10:05:00,58.52,58.64,58.45,58.63,44100.0,38.854,38.9337,38.8075,38.927,44100.0
2012-06-05 10:10:00,58.61,58.78,58.59,58.73,32400.0,38.9137,39.0266,38.9005,38.9934,32400.0
2012-06-05 10:15:00,58.72,58.87,58.7,58.76,25200.0,38.9868,39.0864,38.9735,39.0133,25200.0
2012-06-05 10:20:00,58.72,59.0,58.72,58.9,32100.0,38.9868,39.1727,38.9868,39.1063,32100.0
2012-06-05 10:25:00,58.9,58.96,58.77,58.85,69100.0,39.1063,39.1461,39.02,39.0731,69100.0
2012-06-05 10:30:00,58.87,58.94,58.73,58.79,37700.0,39.0864,39.1328,38.9934,39.0332,37700.0
2012-06-05 10:35:00,58.8,58.84,58.72,58.75,24800.0,39.0399,39.0664,38.9868,39.0067,24800.0
2012-06-05 10:40:00,58.72,58.9,58.69,58.87,50400.0,38.9868,39.1063,38.9669,39.0864,50400.0
2012-06-05 10:45:00,58.88,59.0,58.85,58.98,61800.0,39.093,39.1727,39.0731,39.1594,61800.0
2012-06-05 10:50:00,58.97,59.08,58.93,58.98,54100.0,39.1528,39.2258,39.1262,39.1594,54100.0
2012-06-05 10:55:00,58.98,59.02,58.79,59.01,69500.0,39.1594,39.186,39.0332,39.1793,69500.0
2012-06-05 11:00:00,59.01,59.01,58.77,58.79,54800.0,39.1793,39.1793,39.02,39.0332,54800.0
2012-06-05 11:05:00,58.79,58.97,58.78,58.95,44400.0,39.0332,39.1528,39.0266,39.1395,44400.0
2012-06-05 11:10:00,58.95,59.05,58.88,58.88,46600.0,39.1395,39.2059,39.093,39.093,46600.0
2012-06-05 11:15:00,58.9,58.92,58.71,58.82,24200.0,39.1063,39.1196,38.9801,39.0532,24200.0
2012-06-05 11:20:00,58.83,58.92,58.79,58.8,21800.0,39.0598,39.1196,39.0332,39.0399,21800.0
2012-06-05 11:25:00,58.81,58.86,58.76,58.8,18500.0,39.0465,39.0797,39.0133,39.0399,18500.0
2012-06-05 11:30:00,58.82,58.92,58.8,58.83,30200.0,39.0532,39.1196,39.0399,39.0598,30200.0
2012-06-05 11:35:00,58.81,58.82,58.59,58.67,53500.0,39.0465,39.0532,38.9005,38.9536,53500.0
2012-06-05 11:40:00,58.68,58.73,58.63,58.67,45200.0,38.9602,38.9934,38.927,38.9536,45200.0
2012-06-05 11:45:00,58.65,58.8,58.64,58.65,20500.0,38.9403,39.0399,38.9337,38.9403,20500.0
2012-06-05 11:50:00,58.65,58.72,58.58,58.67,42700.0,38.9403,38.9868,38.8938,38.9536,42700.0
2012-06-05 11:55:00,58.65,58.75,58.63,58.67,31900.0,38.9403,39.0067,38.927,38.9536,31900.0
2012-06-05 12:00:00,58.67,58.74,58.59,58.6,18400.0,38.9536,39.0,38.9005,38.9071,18400.0
2012-06-05 12:05:00,58.58,58.68,58.58,58.62,18900.0,38.8938,38.9602,38.8938,38.9204,18900.0
2012-06-05 12:10:00,58.61,58.68,58.58,58.59,15600.0,38.9137,38.9602,38.8938,38.9005,15600.0
2012-06-05 12:15:00,58.6,58.72,58.56,58.7,33700.0,38.9071,38.9868,38.8805,38.9735,33700.0
2012-06-05 12:20:00,58.69,58.83,58.67,58.75,41400.0,38.9669,39.0598,38.9536,39.0067,41400.0
2012-06-05 12:25:00,58.74,58.85,58.69,58.79,29600.0,39.0,39.0731,38.9669,39.0332,29600.0
2012-06-05 12:30:00,58.83,59.13,58.83,59.11,83200.0,39.0598,39.259,39.0598,39.2457,83200.0
2012-06-05 12:35:00,59.08,59.13,59.0,59.09,19300.0,39.2258,39.259,39.1727,39.2324,19300.0
2012-06-05 12:40:00,59.1,59.1,58.98,59.02,12900.0,39.2391,39.2391,39.1594,39.186,12900.0
2012-06-05 12:45:00,59.02,59.07,58.9,58.94,14100.0,39.186,39.2192,39.1063,39.1328,14100.0
2012-06-05 12:50:00,58.94,59.04,58.92,58.93,18800.0,39.1328,39.1992,39.1196,39.1262,18800.0
2012-06-05 12:55:00,58.92,59.03,58.9,58.96,18200.0,39.1196,39.1926,39.1063,39.1461,18200.0
2012-06-05 13:00:00,58.95,59.01,58.93,59.0,26400.0,39.1395,39.1793,39.1262,39.1727,26400.0
2012-06-05 13:05:00,59.0,59.03,58.9,58.9,26400.0,39.1727,39.1926,39.1063,39.1063,26400.0
2012-06-05 13:10:00,58.9,58.92,58.84,58.85,11000.0,39.1063,39.1196,39.0664,39.0731,11000.0
2012-06-05 13:15:00,58.83,58.85,58.74,58.81,31000.0,39.0598,39.0731,39.0,39.0465,31000.0
2012-06-05 13:20:00,58.82,58.91,58.79,58.86,23300.0,39.0532,39.1129,39.0332,39.0797,23300.0
2012-06-05 13:25:00,58.85,58.91,58.8,58.85,18000.0,39.0731,39.1129,39.0399,39.0731,18000.0
2012-06-05 13:30:00,58.84,58.86,58.74,58.76,20700.0,39.0664,39.0797,39.0,39.0133,20700.0
2012-06-05 13:35:00,58.75,58.86,58.68,58.82,20600.0,39.0067,39.0797,38.9602,39.0532,20600.0
2012-06-05 13:40:00,58.81,58.87,58.78,58.84,18500.0,39.0465,39.0864,39.0266,39.0664,18500.0
2012-06-05 13:45:00,58.82,58.89,58.8,58.87,20900.0,39.0532,39.0996,39.0399,39.0864,20900.0
2012-06-05 13:50:00,58.87,59.01,58.85,58.94,37000.0,39.0864,39.1793,39.0731,39.1328,37000.0
2012-06-05 13:55:00,58.95,58.95,58.72,58.72,42000.0,39.1395,39.1395,38.9868,38.9868,42000.0
2012-06-05 14:00:00,58.72,58.75,58.68,58.7,32600.0,38.9868,39.0067,38.9602,38.9735,32600.0
2012-06-05 14:05:00,58.7,58.84,58.69,58.78,45600.0,38.9735,39.0664,38.9669,39.0266,45600.0
2012-06-05 14:10:00,58.78,58.87,58.75,58.87,39900.0,39.0266,39.0864,39.0067,39.0864,39900.0
2012-06-05 14:15:00,58.86,58.89,58.8,58.87,32900.0,39.0797,39.0996,39.0399,39.0864,32900.0
2012-06-05 14:20:00,58.86,58.93,58.84,58.92,46700.0,39.0797,39.1262,39.0664,39.1196,46700.0
2012-06-05 14:25:00,58.91,58.93,58.84,58.85,33800.0,39.1129,39.1262,39.0664,39.0731,33800.0
2012-06-05 14:30:00,58.84,58.87,58.81,58.83,27200.0,39.0664,39.0864,39.0465,39.0598,27200.0
2012-06-05 14:35:00,58.84,58.86,58.76,58.77,17100.0,39.0664,39.0797,39.0133,39.02,17100.0
2012-06-05 14:40:00,58.76,58.85,58.72,58.76,18900.0,39.0133,39.0731,38.9868,39.0133,18900.0
2012-06-05 14:45:00,58.75,58.83,58.73,58.79,19100.0,39.0067,39.0598,38.9934,39.0332,19100.0
2012-06-05 14:50:00,58.79,58.82,58.72,58.81,15100.0,39.0332,39.0532,38.9868,39.0465,15100.0
2012-06-05 14:55:00,58.79,58.88,58.77,58.87,27700.0,39.0332,39.093,39.02,39.0864,27700.0
2012-06-05 15:00:00,58.87,58.94,58.83,58.86,50100.0,39.0864,39.1328,39.0598,39.0797,50100.0
2012-06-05 15:05:00,58.86,58.93,58.83,58.89,20900.0,39.0797,39.1262,39.0598,39.0996,20900.0
2012-06-05 15:10:00,58.9,58.96,58.85,58.87,25300.0,39.1063,39.1461,39.0731,39.0864,25300.0
2012-06-05 15:15:00,58.88,58.96,58.83,58.9,26100.0,39.093,39.1461,39.0598,39.1063,26100.0
2012-06-05 15:20:00,58.9,58.98,58.87,58.98,29500.0,39.1063,39.1594,39.0864,39.1594,29500.0
2012-06-05 15:25:00,58.98,59.01,58.93,58.95,28200.0,39.1594,39.1793,39.1262,39.1395,28200.0
2012-06-05 15:30:00,58.96,59.06,58.93,59.06,25700.0,39.1461,39.2125,39.1262,39.2125,25700.0
2012-06-05 15:35:00,59.06,59.13,59.0,59.13,28800.0,39.2125,39.259,39.1727,39.259,28800.0
2012-06-05 15:40:00,59.13,59.17,59.09,59.16,33100.0,39.259,39.2855,39.2324,39.2789,33100.0
2012-06-05 15:45:00,59.15,59.21,59.09,59.19,44100.0,39.2723,39.3121,39.2324,39.2988,44100.0
2012-06-05 15:50:00,59.2,59.27,59.16,59.24,90600.0,39.3055,39.3519,39.2789,39.332,90600.0
2012-06-05 15:55:00,59.23,59.23,59.07,59.09,101500.0,39.3254,39.3254,39.2192,39.2324,101500.0
2012-06-06 09:30:00,59.65,59.71,59.37,59.45,121400.0,39.6042,39.6441,39.4183,39.4714,121400.0
2012-06-06 09:35:00,59.46,59.6,59.34,59.53,61900.0,39.4781,39.571,39.3984,39.5246,61900.0
2012-06-06 09:40:00,59.56,59.95,59.56,59.95,40500.0,39.5445,39.8034,39.5445,39.8034,40500.0
2012-06-06 09:45:00,59.96,60.22,59.91,60.22,90800.0,39.8101,39.9827,39.7769,39.9827,90800.0
2012-06-06 09:50:00,60.22,60.22,59.88,60.11,41600.0,39.9827,39.9827,39.7569,39.9097,41600.0
2012-06-06 09:55:00,60.09,60.4,60.09,60.32,46900.0,39.8964,40.1022,39.8964,40.0491,46900.0
2012-06-06 10:00:00,60.31,60.37,60.07,60.07,35600.0,40.0424,40.0823,39.8831,39.8831,35600.0
2012-06-06 10:05:00,60.05,60.18,60.05,60.11,22200.0,39.8698,39.9561,39.8698,39.9097,22200.0
2012-06-06 10:10:00,60.13,60.13,59.98,60.06,26600.0,39.9229,39.9229,39.8233,39.8765,26600.0
2012-06-06 10:15:00,60.08,60.19,60.02,60.05,42000.0,39.8897,39.9628,39.8499,39.8698,42000.0
2012-06-06 10:20:00,60.03,60.08,59.96,60.08,25500.0,39.8565,39.8897,39.8101,39.8897,25500.0
2012-06-06 10:25:00,60.09,60.14,60.01,60.11,16100.0,39.8964,39.9296,39.8433,39.9097,16100.0
2012-06-06 10:30:00,60.11,60.18,60.05,60.14,12200.0,39.9097,39.9561,39.8698,39.9296,12200.0
2012-06-06 10:35:00,60.15,60.19,60.08,60.12,13300.0,39.9362,39.9628,39.8897,39.9163,13300.0
2012-06-06 10:40:00,60.11,60.16,60.05,60.13,13100.0,39.9097,39.9428,39.8698,39.9229,13100.0
2012-06-06 10:45:00,60.13,60.24,60.09,60.22,30500.0,39.9229,39.996,39.8964,39.9827,30500.0
2012-06-06 10:50:00,60.23,60.23,60.13,60.18,22500.0,39.9893,39.9893,39.9229,39.9561,22500.0
2012-06-06 10:55:00,60.2,60.23,60.02,60.05,18800.0,39.9694,39.9893,39.8499,39.8698,18800.0
2012-06-06 11:00:00,60.05,60.13,60.02,60.06,20700.0,39.8698,39.9229,39.8499,39.8765,20700.0
2012-06-06 11:05:00,60.05,60.3,60.05,60.26,42500.0,39.8698,40.0358,39.8698,40.0092,42500.0
2012-06-06 11:10:00,60.26,60.32,60.25,60.28,39700.0,40.0092,40.0491,40.0026,40.0225,39700.0
2012-06-06 11:15:00,60.27,60.29,60.17,60.2,35500.0,40.0159,40.0292,39.9495,39.9694,35500.0
2012-06-06 11:20:00,60.21,60.34,60.19,60.28,42900.0,39.976,40.0624,39.9628,40.0225,42900.0
2012-06-06 11:25:00,60.29,60.34,60.17,60.17,67300.0,40.0292,40.0624,39.9495,39.9495,67300.0
2012-06-06 11:30:00,60.17,60.18,59.93,60.0,88000.0,39.9495,39.9561,39.7901,39.8366,88000.0
2012-06-06 11:35:00,60.02,60.07,59.91,59.94,52200.0,39.8499,39.8831,39.7769,39.7968,52200.0
2012-06-06 11:40:00,59.95,59.96,59.86,59.9,34200.0,39.8034,39.8101,39.7437,39.7702,34200.0
2012-06-06 11:45:00,59.91,60.05,59.9,60.01,36700.0,39.7769,39.8698,39.7702,39.8433,36700.0
2012-06-06 11:50:00,60.02,60.05,59.94,59.96,59700.0,39.8499,39.8698,39.7968,39.8101,59700.0
2012-06-06 11:55:00,59.97,60.09,59.95,60.06,31100.0,39.8167,39.8964,39.8034,39.8765,31100.0
2012-06-06 12:00:00,60.07,60.23,60.05,60.17,30100.0,39.8831,39.9893,39.8698,39.9495,30100.0
2012-06-06 12:05:00,60.19,60.24,60.11,60.21,35900.0,39.9628,39.996,39.9097,39.976,35900.0
2012-06-06 12:10:00,60.2,60.25,60.16,60.19,25900.0,39.9694,40.0026,39.9428,39.9628,25900.0
2012-06-06 12:15:00,60.19,60.21,60.14,60.16,19600.0,39.9628,39.976,39.9296,39.9428,19600.0
2012-06-06 12:20:00,60.15,60.2,60.13,60.16,23200.0,39.9362,39.9694,39.9229,39.9428,23200.0
2012-06-06 12:25:00,60.16,60.25,60.14,60.2,35300.0,39.9428,40.0026,39.9296,39.9694,35300.0
2012-06-06 12:30:00,60.2,60.22,60.13,60.21,19900.0,39.9694,39.9827,39.9229,39.976,19900.0
2012-06-06 12:35:00,60.23,60.23,60.16,60.19,13600.0,39.9893,39.9893,39.9428,39.9628,13600.0
2012-06-06 12:40:00,60.19,60.26,60.19,60.25,27700.0,39.9628,40.0092,39.9628,40.0026,27700.0
2012-06-06 12:45:00,60.23,60.25,60.18,60.2,33900.0,39.9893,40.0026,39.9561,39.9694,33900.0
2012-06-06 12:50:00,60.2,60.21,60.16,60.2,22700.0,39.9694,39.976,39.9428,39.9694,22700.0
2012-06-06 12:55:00,60.21,60.23,60.08,60.09,19500.0,39.976,39.9893,39.8897,39.8964,19500.0
2012-06-06 13:00:00,60.08,60.09,59.97,59.99,57100.0,39.8897,39.8964,39.8167,39.83,57100.0
2012-06-06 13:05:00,60.0,60.02,59.93,59.96,20500.0,39.8366,39.8499,39.7901,39.8101,20500.0
2012-06-06 13:10:00,59.95,59.97,59.88,59.93,22300.0,39.8034,39.8167,39.7569,39.7901,22300.0
2012-06-06 13:15:00,59.91,59.94,59.85,59.87,30600.0,39.7769,39.7968,39.737,39.7503,30600.0
2012-06-06 13:20:00,59.86,59.87,59.67,59.75,81300.0,39.7437,39.7503,39.6175,39.6706,81300.0
2012-06-06 13:25:00,59.73,59.79,59.69,59.79,20000.0,39.6574,39.6972,39.6308,39.6972,20000.0
2012-06-06 13:30:00,59.8,59.97,59.79,59.96,25700.0,39.7038,39.8167,39.6972,39.8101,25700.0
2012-06-06 13:35:00,59.97,60.08,59.95,60.05,25400.0,39.8167,39.8897,39.8034,39.8698,25400.0
2012-06-06 13:40:00,60.07,60.07,59.97,60.02,20100.0,39.8831,39.8831,39.8167,39.8499,20100.0
2012-06-06 13:45:00,60.01,60.03,59.96,59.97,14500.0,39.8433,39.8565,39.8101,39.8167,14500.0
2012-06-06 13:50:00,59.98,59.98,59.82,59.83,17900.0,39.8233,39.8233,39.7171,39.7237,17900.0
2012-06-06 13:55:00,59.82,59.82,59.77,59.78,10900.0,39.7171,39.7171,39.6839,39.6906,10900.0
2012-06-06 14:00:00,59.78,59.9,59.76,59.76,32000.0,39.6906,39.7702,39.6773,39.6773,32000.0
2012-06-06 14:05:00,59.74,59.8,59.67,59.67,22200.0,39.664,39.7038,39.6175,39.6175,22200.0
2012-06-06 14:10:00,59.66,59.7,59.6,59.65,23900.0,39.6109,39.6374,39.571,39.6042,23900.0
2012-06-06 14:15:00,59.63,59.79,59.62,59.79,56700.0,39.591,39.6972,39.5843,39.6972,56700.0
2012-06-06 14:20:00,59.79,59.83,59.76,59.81,17300.0,39.6972,39.7237,39.6773,39.7105,17300.0
2012-06-06 14:25:00,59.8,59.91,59.77,59.9,27300.0,39.7038,39.7769,39.6839,39.7702,27300.0
2012-06-06 14:30:00,59.9,59.96,59.88,59.94,45200.0,39.7702,39.8101,39.7569,39.7968,45200.0
2012-06-06 14:35:00,59.95,60.0,59.87,59.88,28500.0,39.8034,39.8366,39.7503,39.7569,28500.0
2012-06-06 14:40:00,59.89,59.93,59.85,59.91,35900.0,39.7636,39.7901,39.737,39.7769,35900.0
2012-06-06 14:45:00,59.89,59.94,59.76,59.8,68000.0,39.7636,39.7968,39.6773,39.7038,68000.0
2012-06-06 14:50:00,59.8,59.81,59.71,59.78,55900.0,39.7038,39.7105,39.6441,39.6906,55900.0
2012-06-06 14:55:00,59.79,59.88,59.77,59.79,55200.0,39.6972,39.7569,39.6839,39.6972,55200.0
2012-06-06 15:00:00,59.8,59.84,59.76,59.8,79500.0,39.7038,39.7304,39.6773,39.7038,79500.0
2012-06-06 15:05:00,59.8,59.85,59.77,59.8,58000.0,39.7038,39.737,39.6839,39.7038,58000.0
2012-06-06 15:10:00,59.81,59.83,59.73,59.73,66300.0,39.7105,39.7237,39.6574,39.6574,66300.0
2012-06-06 15:15:00,59.74,59.79,59.68,59.69,72900.0,39.664,39.6972,39.6242,39.6308,72900.0
2012-06-06 15:20:00,59.69,59.78,59.65,59.66,94000.0,39.6308,39.6906,39.6042,39.6109,94000.0
2012-06-06 15:25:00,59.66,59.8,59.64,59.66,86200.0,39.6109,39.7038,39.5976,39.6109,86200.0
2012-06-06 15:30:00,59.66,59.74,59.66,59.71,94000.0,39.6109,39.664,39.6109,39.6441,94000.0
2012-06-06 15:35:00,59.71,59.8,59.69,59.73,95800.0,39.6441,39.7038,39.6308,39.6574,95800.0
2012-06-06 15:40:00,59.72,59.88,59.71,59.87,80500.0,39.6507,39.7569,39.6441,39.7503,80500.0
2012-06-06 15:45:00,59.86,60.09,59.84,60.09,98700.0,39.7437,39.8964,39.7304,39.8964,98700.0
2012-06-06 15:50:00,60.08,60.09,59.97,60.08,145800.0,39.8897,39.8964,39.8167,39.8897,145800.0
2012-06-06 15:55:00,60.07,60.1,59.99,60.07,257900.0,39.8831,39.903,39.83,39.8831,257900.0
2012-06-07 09:30:00,60.89,61.33,60.89,61.31,59300.0,40.4275,40.7197,40.4275,40.7064,59300.0
2012-06-07 09:35:00,61.36,61.42,61.27,61.36,22900.0,40.7396,40.7794,40.6798,40.7396,22900.0
2012-06-07 09:40:00,61.34,61.37,60.99,61.03,47300.0,40.7263,40.7462,40.4939,40.5205,47300.0
2012-06-07 09:45:00,61.03,61.07,60.8,60.84,69800.0,40.5205,40.547,40.3678,40.3943,69800.0
2012-06-07 09:50:00,60.83,60.87,60.73,60.83,34600.0,40.3877,40.4142,40.3213,40.3877,34600.0
2012-06-07 09:55:00,60.85,61.0,60.72,60.98,33200.0,40.401,40.5006,40.3147,40.4873,33200.0
2012-06-07 10:00:00,60.94,61.04,60.54,60.59,50500.0,40.4607,40.5271,40.1951,40.2283,50500.0
2012-06-07 10:05:00,60.57,60.74,60.43,60.46,28400.0,40.2151,40.3279,40.1221,40.142,28400.0
2012-06-07 10:10:00,60.45,60.49,60.18,60.29,75600.0,40.1354,40.162,39.9561,40.0292,75600.0
2012-06-07 10:15:00,60.28,60.29,60.11,60.15,43300.0,40.0225,40.0292,39.9097,39.9362,43300.0
2012-06-07 10:20:00,60.13,60.18,60.08,60.16,37400.0,39.9229,39.9561,39.8897,39.9428,37400.0
2012-06-07 10:25:00,60.17,60.3,60.12,60.29,69800.0,39.9495,40.0358,39.9163,40.0292,69800.0
2012-06-07 10:30:00,60.27,60.27,60.08,60.11,52300.0,40.0159,40.0159,39.8897,39.9097,52300.0
2012-06-07 10:35:00,60.1,60.14,59.97,60.06,28400.0,39.903,39.9296,39.8167,39.8765,28400.0
2012-06-07 10:40:00,60.09,60.23,60.04,60.06,32700.0,39.8964,39.9893,39.8632,39.8765,32700.0
2012-06-07 10:45:00,60.05,60.13,59.88,59.93,33700.0,39.8698,39.9229,39.7569,39.7901,33700.0
2012-06-07 10:50:00,59.92,59.92,59.8,59.88,21800.0,39.7835,39.7835,39.7038,39.7569,21800.0
2012-06-07 10:55:00,59.86,59.87,59.74,59.86,28900.0,39.7437,39.7503,39.664,39.7437,28900.0
2012-06-07 11:00:00,59.87,59.93,59.8,59.93,21400.0,39.7503,39.7901,39.7038,39.7901,21400.0
2012-06-07 11:05:00,59.95,60.05,59.92,59.99,37800.0,39.8034,39.8698,39.7835,39.83,37800.0
2012-06-07 11:10:00,59.99,60.01,59.85,59.86,34600.0,39.83,39.8433,39.737,39.7437,34600.0
2012-06-07 11:15:00,59.85,59.88,59.68,59.68,25500.0,39.737,39.7569,39.6242,39.6242,25500.0
2012-06-07 11:20:00,59.67,59.93,59.67,59.91,26500.0,39.6175,39.7901,39.6175,39.7769,26500.0
2012-06-07 11:25:00,59.91,59.97,59.84,59.88,23500.0,39.7769,39.8167,39.7304,39.7569,23500.0
2012-06-07 11:30:00,59.88,59.92,59.85,59.87,14000.0,39.7569,39.7835,39.737,39.7503,14000.0
2012-06-07 11:35:00,59.89,60.13,59.87,60.1,21500.0,39.7636,39.9229,39.7503,39.903,21500.0
2012-06-07 11:40:00,60.1,60.21,60.1,60.21,25300.0,39.903,39.976,39.903,39.976,25300.0
2012-06-07 11:45:00,60.23,60.24,60.16,60.2,10400.0,39.9893,39.996,39.9428,39.9694,10400.0
2012-06-07 11:50:00,60.23,60.35,60.22,60.29,26300.0,39.9893,40.069,39.9827,40.0292,26300.0
2012-06-07 11:55:00,60.29,60.4,60.24,60.27,52300.0,40.0292,40.1022,39.996,40.0159,52300.0
2012-06-07 12:00:00,60.26,60.29,60.21,60.22,29200.0,40.0092,40.0292,39.976,39.9827,29200.0
2012-06-07 12:05:00,60.22,60.25,60.06,60.14,26200.0,39.9827,40.0026,39.8765,39.9296,26200.0
2012-06-07 12:10:00,60.13,60.18,60.05,60.17,13800.0,39.9229,39.9561,39.8698,39.9495,13800.0
2012-06-07 12:15:00,60.19,60.3,60.16,60.24,35500.0,39.9628,40.0358,39.9428,39.996,35500.0
2012-06-07 12:20:00,60.24,60.3,60.17,60.2,11900.0,39.996,40.0358,39.9495,39.9694,11900.0
2012-06-07 12:25:00,60.21,60.25,60.14,60.21,12500.0,39.976,40.0026,39.9296,39.976,12500.0
2012-06-07 12:30:00,60.22,60.22,60.08,60.13,18600.0,39.9827,39.9827,39.8897,39.9229,18600.0
2012-06-07 12:35:00,60.17,60.21,60.13,60.2,32200.0,39.9495,39.976,39.9229,39.9694,32200.0
2012-06-07 12:40:00,60.2,60.24,60.05,60.09,32500.0,39.9694,39.996,39.8698,39.8964,32500.0
2012-06-07 12:45:00,60.1,60.16,60.09,60.12,14000.0,39.903,39.9428,39.8964,39.9163,14000.0
2012-06-07 12:50:00,60.13,60.2,60.1,60.16,17900.0,39.9229,39.9694,39.903,39.9428,17900.0
2012-06-07 12:55:00,60.19,60.21,60.1,60.12,14700.0,39.9628,39.976,39.903,39.9163,14700.0
2012-06-07 13:00:00,60.14,60.23,60.1,60.21,13700.0,39.9296,39.9893,39.903,39.976,13700.0
2012-06-07 13:05:00,60.2,60.22,60.15,60.19,21800.0,39.9694,39.9827,39.9362,39.9628,21800.0
2012-06-07 13:10:00,60.2,60.27,60.19,60.23,16500.0,39.9694,40.0159,39.9628,39.9893,16500.0
2012-06-07 13:15:00,60.23,60.36,60.23,60.31,22900.0,39.9893,40.0756,39.9893,40.0424,22900.0
2012-06-07 13:20:00,60.31,60.47,60.3,60.42,22500.0,40.0424,40.1487,40.0358,40.1155,22500.0
2012-06-07 13:25:00,60.42,60.47,60.39,60.41,22100.0,40.1155,40.1487,40.0956,40.1088,22100.0
2012-06-07 13:30:00,60.43,60.47,60.42,60.45,28200.0,40.1221,40.1487,40.1155,40.1354,28200.0
2012-06-07 13:35:00,60.47,60.48,60.4,60.43,25300.0,40.1487,40.1553,40.1022,40.1221,25300.0
2012-06-07 13:40:00,60.45,60.48,60.37,60.41,29700.0,40.1354,40.1553,40.0823,40.1088,29700.0
2012-06-07 13:45:00,60.41,60.45,60.37,60.41,22000.0,40.1088,40.1354,40.0823,40.1088,22000.0
2012-06-07 13:50:00,60.42,60.42,60.25,60.26,22600.0,40.1155,40.1155,40.0026,40.0092,22600.0
2012-06-07 13:55:00,60.27,60.3,60.22,60.24,24500.0,40.0159,40.0358,39.9827,39.996,24500.0
2012-06-07 14:00:00,60.24,60.32,60.22,60.29,18600.0,39.996,40.0491,39.9827,40.0292,18600.0
2012-06-07 14:05:00,60.29,60.31,60.19,60.19,28300.0,40.0292,40.0424,39.9628,39.9628,28300.0
2012-06-07 14:10:00,60.19,60.27,60.17,60.25,32300.0,39.9628,40.0159,39.9495,40.0026,32300.0
2012-06-07 14:15:00,60.24,60.34,60.23,60.24,42500.0,39.996,40.0624,39.9893,39.996,42500.0
2012-06-07 14:20:00,60.24,60.33,60.22,60.27,21000.0,39.996,40.0557,39.9827,40.0159,21000.0
2012-06-07 14:25:00,60.27,60.3,60.22,60.22,50300.0,40.0159,40.0358,39.9827,39.9827,50300.0
2012-06-07 14:30:00,60.22,60.24,60.09,60.09,60800.0,39.9827,39.996,39.8964,39.8964,60800.0
2012-06-07 14:35:00,60.12,60.13,60.02,60.02,66900.0,39.9163,39.9229,39.8499,39.8499,66900.0
2012-06-07 14:40:00,60.03,60.11,60.01,60.06,52400.0,39.8565,39.9097,39.8433,39.8765,52400.0
2012-06-07 14:45:00,60.05,60.1,60.03,60.09,40700.0,39.8698,39.903,39.8565,39.8964,40700.0
2012-06-07 14:50:00,60.1,60.12,60.04,60.07,84900.0,39.903,39.9163,39.8632,39.8831,84900.0
2012-06-07 14:55:00,60.07,60.11,59.98,60.03,100900.0,39.8831,39.9097,39.8233,39.8565,100900.0
2012-06-07 15:00:00,60.04,60.08,59.97,59.97,47500.0,39.8632,39.8897,39.8167,39.8167,47500.0
2012-06-07 15:05:00,59.99,60.01,59.91,59.91,67300.0,39.83,39.8433,39.7769,39.7769,67300.0
2012-06-07 15:10:00,59.92,60.0,59.92,59.98,80700.0,39.7835,39.8366,39.7835,39.8233,80700.0
2012-06-07 15:15:00,59.99,59.99,59.72,59.76,95800.0,39.83,39.83,39.6507,39.6773,95800.0
2012-06-07 15:20:00,59.78,59.81,59.72,59.74,73900.0,39.6906,39.7105,39.6507,39.664,73900.0
2012-06-07 15:25:00,59.74,59.74,59.66,59.69,55600.0,39.664,39.664,39.6109,39.6308,55600.0
2012-06-07 15:30:00,59.69,59.72,59.6,59.67,75800.0,39.6308,39.6507,39.571,39.6175,75800.0
2012-06-07 15:35:00,59.68,59.69,59.5,59.52,78000.0,39.6242,39.6308,39.5046,39.5179,78000.0
2012-06-07 15:40:00,59.52,59.58,59.26,59.26,127100.0,39.5179,39.5578,39.3453,39.3453,127100.0
2012-06-07 15:45:00,59.27,59.33,59.18,59.28,105600.0,39.3519,39.3918,39.2922,39.3586,105600.0
2012-06-07 15:50:00,59.3,59.32,59.18,59.28,117700.0,39.3719,39.3851,39.2922,39.3586,117700.0
2012-06-07 15:55:00,59.29,59.35,59.22,59.29,204900.0,39.3652,39.4051,39.3187,39.3652,204900.0
2012-06-08 09:30:00,58.88,58.9,58.53,58.68,56400.0,39.093,39.1063,38.8606,38.9602,56400.0
2012-06-08 09:35:00,58.73,58.79,58.5,58.73,54900.0,38.9934,39.0332,38.8407,38.9934,54900.0
2012-06-08 09:40:00,58.72,58.74,58.56,58.69,34500.0,38.9868,39.0,38.8805,38.9669,34500.0
2012-06-08 09:45:00,58.68,58.74,58.5,58.68,55500.0,38.9602,39.0,38.8407,38.9602,55500.0
2012-06-08 09:50:00,58.64,58.79,58.61,58.71,30000.0,38.9337,39.0332,38.9137,38.9801,30000.0
2012-06-08 09:55:00,58.73,58.83,58.56,58.6,23100.0,38.9934,39.0598,38.8805,38.9071,23100.0
2012-06-08 10:00:00,58.58,58.75,58.5,58.7,49900.0,38.8938,39.0067,38.8407,38.9735,49900.0
2012-06-08 10:05:00,58.7,58.82,58.66,58.72,23000.0,38.9735,39.0532,38.9469,38.9868,23000.0
2012-06-08 10:10:00,58.72,58.98,58.72,58.84,34100.0,38.9868,39.1594,38.9868,39.0664,34100.0
2012-06-08 10:15:00,58.85,58.93,58.66,58.67,32100.0,39.0731,39.1262,38.9469,38.9536,32100.0
2012-06-08 10:20:00,58.69,58.7,58.55,58.56,25200.0,38.9669,38.9735,38.8739,38.8805,25200.0
2012-06-08 10:25:00,58.54,58.65,58.4,58.44,64200.0,38.8673,38.9403,38.7743,38.8009,64200.0
2012-06-08 10:30:00,58.44,58.46,58.33,58.4,30600.0,38.8009,38.8141,38.7278,38.7743,30600.0
2012-06-08 10:35:00,58.4,58.42,58.27,58.37,25600.0,38.7743,38.7876,38.688,38.7544,25600.0
2012-06-08 10:40:00,58.36,58.48,58.36,58.44,32900.0,38.7478,38.8274,38.7478,38.8009,32900.0
2012-06-08 10:45:00,58.47,58.65,58.43,58.56,31400.0,38.8208,38.9403,38.7942,38.8805,31400.0
2012-06-08 10:50:00,58.57,58.61,58.31,58.32,32900.0,38.8872,38.9137,38.7146,38.7212,32900.0
2012-06-08 10:55:00,58.32,58.5,58.31,58.46,43800.0,38.7212,38.8407,38.7146,38.8141,43800.0
2012-06-08 11:00:00,58.47,58.73,58.42,58.68,47800.0,38.8208,38.9934,38.7876,38.9602,47800.0
2012-06-08 11:05:00,58.66,58.69,58.55,58.6,31600.0,38.9469,38.9669,38.8739,38.9071,31600.0
2012-06-08 11:10:00,58.6,58.62,58.52,58.62,37600.0,38.9071,38.9204,38.854,38.9204,37600.0
2012-06-08 11:15:00,58.61,58.61,58.52,58.55,35700.0,38.9137,38.9137,38.854,38.8739,35700.0
2012-06-08 11:20:00,58.56,58.56,58.42,58.52,36200.0,38.8805,38.8805,38.7876,38.854,36200.0
2012-06-08 11:25:00,58.51,58.52,58.4,58.41,37900.0,38.8473,38.854,38.7743,38.7809,37900.0
2012-06-08 11:30:00,58.4,58.52,58.4,58.47,32800.0,38.7743,38.854,38.7743,38.8208,32800.0
2012-06-08 11:35:00,58.45,58.63,58.45,58.6,19800.0,38.8075,38.927,38.8075,38.9071,19800.0
2012-06-08 11:40:00,58.6,58.65,58.58,58.63,19200.0,38.9071,38.9403,38.8938,38.927,19200.0
2012-06-08 11:45:00,58.64,58.71,58.63,58.7,16800.0,38.9337,38.9801,38.927,38.9735,16800.0
2012-06-08 11:50:00,58.68,58.71,58.64,58.71,19300.0,38.9602,38.9801,38.9337,38.9801,19300.0
2012-06-08 11:55:00,58.7,58.7,58.59,58.6,16900.0,38.9735,38.9735,38.9005,38.9071,16900.0
2012-06-08 12:00:00,58.6,58.61,58.49,58.5,29600.0,38.9071,38.9137,38.8341,38.8407,29600.0
2012-06-08 12:05:00,58.49,58.6,58.41,58.47,41300.0,38.8341,38.9071,38.7809,38.8208,41300.0
2012-06-08 12:10:00,58.46,58.51,58.43,58.5,18700.0,38.8141,38.8473,38.7942,38.8407,18700.0
2012-06-08 12:15:00,58.49,58.56,58.45,58.56,15100.0,38.8341,38.8805,38.8075,38.8805,15100.0
2012-06-08 12:20:00,58.55,58.61,58.54,58.58,15100.0,38.8739,38.9137,38.8673,38.8938,15100.0
2012-06-08 12:25:00,58.6,58.75,58.58,58.75,14900.0,38.9071,39.0067,38.8938,39.0067,14900.0
2012-06-08 12:30:00,58.73,59.0,58.73,58.98,39100.0,38.9934,39.1727,38.9934,39.1594,39100.0
2012-06-08 12:35:00,58.99,58.99,58.79,58.83,30300.0,39.166,39.166,39.0332,39.0598,30300.0
2012-06-08 12:40:00,58.8,58.83,58.72,58.75,66900.0,39.0399,39.0598,38.9868,39.0067,66900.0
2012-06-08 12:45:00,58.72,58.84,58.71,58.8,39700.0,38.9868,39.0664,38.9801,39.0399,39700.0
2012-06-08 12:50:00,58.79,58.86,58.75,58.78,33300.0,39.0332,39.0797,39.0067,39.0266,33300.0
2012-06-08 12:55:00,58.78,58.85,58.77,58.79,23600.0,39.0266,39.0731,39.02,39.0332,23600.0
2012-06-08 13:00:00,58.84,59.07,58.83,59.04,26300.0,39.0664,39.2192,39.0598,39.1992,26300.0
2012-06-08 13:05:00,59.05,59.19,59.05,59.19,11000.0,39.2059,39.2988,39.2059,39.2988,11000.0
2012-06-08 13:10:00,59.2,59.26,59.12,59.15,24500.0,39.3055,39.3453,39.2523,39.2723,24500.0
2012-06-08 13:15:00,59.13,59.15,58.99,59.0,19200.0,39.259,39.2723,39.166,39.1727,19200.0
2012-06-08 13:20:00,59.0,59.07,58.99,59.03,25300.0,39.1727,39.2192,39.166,39.1926,25300.0
2012-06-08 13:25:00,59.04,59.04,58.91,58.93,20200.0,39.1992,39.1992,39.1129,39.1262,20200.0
2012-06-08 13:30:00,58.93,58.96,58.91,58.92,20000.0,39.1262,39.1461,39.1129,39.1196,20000.0
2012-06-08 13:35:00,58.93,58.98,58.8,58.8,21700.0,39.1262,39.1594,39.0399,39.0399,21700.0
2012-06-08 13:40:00,58.8,58.81,58.6,58.61,45500.0,39.0399,39.0465,38.9071,38.9137,45500.0
2012-06-08 13:45:00,58.62,58.7,58.59,58.7,23000.0,38.9204,38.9735,38.9005,38.9735,23000.0
2012-06-08 13:50:00,58.72,58.74,58.64,58.71,32400.0,38.9868,39.0,38.9337,38.9801,32400.0
2012-06-08 13:55:00,58.7,58.75,58.67,58.7,19500.0,38.9735,39.0067,38.9536,38.9735,19500.0
2012-06-08 14:00:00,58.7,58.72,58.66,58.69,14400.0,38.9735,38.9868,38.9469,38.9669,14400.0
2012-06-08 14:05:00,58.68,58.82,58.68,58.81,25300.0,38.9602,39.0532,38.9602,39.0465,25300.0
2012-06-08 14:10:00,58.81,58.81,58.67,58.68,35100.0,39.0465,39.0465,38.9536,38.9602,35100.0
2012-06-08 14:15:00,58.68,58.7,58.65,58.65,33900.0,38.9602,38.9735,38.9403,38.9403,33900.0
2012-06-08 14:20:00,58.65,58.78,58.65,58.78,29800.0,38.9403,39.0266,38.9403,39.0266,29800.0
2012-06-08 14:25:00,58.78,58.8,58.68,58.69,39900.0,39.0266,39.0399,38.9602,38.9669,39900.0
2012-06-08 14:30:00,58.69,58.75,58.66,58.69,87300.0,38.9669,39.0067,38.9469,38.9669,87300.0
2012-06-08 14:35:00,58.69,58.83,58.69,58.81,49000.0,38.9669,39.0598,38.9669,39.0465,49000.0
2012-06-08 14:40:00,58.8,58.81,58.7,58.73,64800.0,39.0399,39.0465,38.9735,38.9934,64800.0
2012-06-08 14:45:00,58.74,58.77,58.69,58.7,40100.0,39.0,39.02,38.9669,38.9735,40100.0
2012-06-08 14:50:00,58.7,58.75,58.65,58.68,34400.0,38.9735,39.0067,38.9403,38.9602,34400.0
2012-06-08 14:55:00,58.68,58.7,58.6,58.64,43000.0,38.9602,38.9735,38.9071,38.9337,43000.0
2012-06-08 15:00:00,58.65,58.65,58.59,58.6,61200.0,38.9403,38.9403,38.9005,38.9071,61200.0
2012-06-08 15:05:00,58.6,58.68,58.6,58.6,62200.0,38.9071,38.9602,38.9071,38.9071,62200.0
2012-06-08 15:10:00,58.61,58.76,58.6,58.73,61100.0,38.9137,39.0133,38.9071,38.9934,61100.0
2012-06-08 15:15:00,58.73,58.77,58.7,58.74,40600.0,38.9934,39.02,38.9735,39.0,40600.0
2012-06-08 15:20:00,58.73,58.75,58.7,58.71,45200.0,38.9934,39.0067,38.9735,38.9801,45200.0
2012-06-08 15:25:00,58.7,58.76,58.66,58.67,67500.0,38.9735,39.0133,38.9469,38.9536,67500.0
2012-06-08 15:30:00,58.66,58.69,58.59,58.62,62300.0,38.9469,38.9669,38.9005,38.9204,62300.0
2012-06-08 15:35:00,58.62,58.65,58.55,58.57,85400.0,38.9204,38.9403,38.8739,38.8872,85400.0
2012-06-08 15:40:00,58.56,58.69,58.56,58.67,78800.0,38.8805,38.9669,38.8805,38.9536,78800.0
2012-06-08 15:45:00,58.67,58.79,58.66,58.71,103700.0,38.9536,39.0332,38.9469,38.9801,103700.0
2012-06-08 15:50:00,58.72,58.75,58.67,58.71,111300.0,38.9868,39.0067,38.9536,38.9801,111300.0
2012-06-08 15:55:00,58.7,58.73,58.65,58.7,149800.0,38.9735,38.9934,38.9403,38.9735,149800.0
2012-06-11 09:30:00,59.32,59.66,58.98,58.98,70200.0,39.3851,39.6109,39.1594,39.1594,70200.0
2012-06-11 09:35:00,58.99,59.08,58.77,58.88,31200.0,39.166,39.2258,39.02,39.093,31200.0
2012-06-11 09:40:00,58.84,59.03,58.79,58.97,31700.0,39.0664,39.1926,39.0332,39.1528,31700.0
2012-06-11 09:45:00,58.95,58.97,58.79,58.82,19200.0,39.1395,39.1528,39.0332,39.0532,19200.0
2012-06-11 09:50:00,58.81,59.07,58.79,59.0,23300.0,39.0465,39.2192,39.0332,39.1727,23300.0
2012-06-11 09:55:00,59.01,59.02,58.64,58.7,36700.0,39.1793,39.186,38.9337,38.9735,36700.0
2012-06-11 10:00:00,58.68,58.71,58.55,58.68,39300.0,38.9602,38.9801,38.8739,38.9602,39300.0
2012-06-11 10:05:00,58.68,58.7,58.38,58.39,43300.0,38.9602,38.9735,38.761,38.7677,43300.0
2012-06-11 10:10:00,58.4,58.51,58.35,58.45,30800.0,38.7743,38.8473,38.7411,38.8075,30800.0
2012-06-11 10:15:00,58.48,58.6,58.44,58.46,25300.0,38.8274,38.9071,38.8009,38.8141,25300.0
2012-06-11 10:20:00,58.47,58.57,58.37,58.37,28100.0,38.8208,38.8872,38.7544,38.7544,28100.0
2012-06-11 10:25:00,58.38,58.45,58.32,58.38,23000.0,38.761,38.8075,38.7212,38.761,23000.0
2012-06-11 10:30:00,58.37,58.51,58.26,58.49,59000.0,38.7544,38.8473,38.6814,38.8341,59000.0
2012-06-11 10:35:00,58.51,58.54,58.38,58.53,41100.0,38.8473,38.8673,38.761,38.8606,41100.0
2012-06-11 10:40:00,58.54,58.62,58.54,58.6,42500.0,38.8673,38.9204,38.8673,38.9071,42500.0
2012-06-11 10:45:00,58.58,58.58,58.41,58.48,25300.0,38.8938,38.8938,38.7809,38.8274,25300.0
2012-06-11 10:50:00,58.46,58.48,58.39,58.41,25700.0,38.8141,38.8274,38.7677,38.7809,25700.0
2012-06-11 10:55:00,58.4,58.4,58.27,58.29,22700.0,38.7743,38.7743,38.688,38.7013,22700.0
2012-06-11 11:00:00,58.3,58.3,58.14,58.17,59400.0,38.7079,38.7079,38.6017,38.6216,59400.0
2012-06-11 11:05:00,58.14,58.3,58.12,58.21,50900.0,38.6017,38.7079,38.5884,38.6482,50900.0
2012-06-11 11:10:00,58.22,58.23,58.08,58.1,30400.0,38.6548,38.6614,38.5618,38.5751,30400.0
2012-06-11 11:15:00,58.1,58.19,58.03,58.07,33400.0,38.5751,38.6349,38.5286,38.5552,33400.0
2012-06-11 11:20:00,58.06,58.16,58.0,58.05,34700.0,38.5486,38.615,38.5087,38.5419,34700.0
2012-06-11 11:25:00,58.04,58.09,58.0,58.0,78300.0,38.5353,38.5685,38.5087,38.5087,78300.0
2012-06-11 11:30:00,58.0,58.21,57.99,58.19,62300.0,38.5087,38.6482,38.5021,38.6349,62300.0
2012-06-11 11:35:00,58.2,58.44,58.2,58.44,29200.0,38.6415,38.8009,38.6415,38.8009,29200.0
2012-06-11 11:40:00,58.41,58.5,58.38,58.41,21300.0,38.7809,38.8407,38.761,38.7809,21300.0
2012-06-11 11:45:00,58.38,58.48,58.38,58.45,21100.0,38.761,38.8274,38.761,38.8075,21100.0
2012-06-11 11:50:00,58.45,58.48,58.23,58.29,36600.0,38.8075,38.8274,38.6614,38.7013,36600.0
2012-06-11 11:55:00,58.3,58.41,58.18,58.36,31100.0,38.7079,38.7809,38.6282,38.7478,31100.0
2012-06-11 12:00:00,58.36,58.38,58.3,58.37,28800.0,38.7478,38.761,38.7079,38.7544,28800.0
2012-06-11 12:05:00,58.38,58.45,58.25,58.3,34700.0,38.761,38.8075,38.6747,38.7079,34700.0
2012-06-11 12:10:00,58.3,58.34,58.2,58.21,39800.0,38.7079,38.7345,38.6415,38.6482,39800.0
2012-06-11 12:15:00,58.23,58.28,58.2,58.26,32500.0,38.6614,38.6946,38.6415,38.6814,32500.0
2012-06-11 12:20:00,58.26,58.26,58.15,58.15,26800.0,38.6814,38.6814,38.6083,38.6083,26800.0
2012-06-11 12:25:00,58.16,58.17,58.1,58.11,37300.0,38.615,38.6216,38.5751,38.5818,37300.0
2012-06-11 12:30:00,58.11,58.21,58.1,58.21,54900.0,38.5818,38.6482,38.5751,38.6482,54900.0
2012-06-11 12:35:00,58.21,58.3,58.2,58.27,39300.0,38.6482,38.7079,38.6415,38.688,39300.0
2012-06-11 12:40:00,58.29,58.34,58.24,58.34,22100.0,38.7013,38.7345,38.6681,38.7345,22100.0
2012-06-11 12:45:00,58.35,58.41,58.33,58.34,21200.0,38.7411,38.7809,38.7278,38.7345,21200.0
2012-06-11 12:50:00,58.36,58.44,58.36,58.4,22500.0,38.7478,38.8009,38.7478,38.7743,22500.0
2012-06-11 12:55:00,58.4,58.42,58.35,58.41,17600.0,38.7743,38.7876,38.7411,38.7809,17600.0
2012-06-11 13:00:00,58.42,58.56,58.39,58.56,24000.0,38.7876,38.8805,38.7677,38.8805,24000.0
2012-06-11 13:05:00,58.56,58.58,58.5,58.54,33000.0,38.8805,38.8938,38.8407,38.8673,33000.0
2012-06-11 13:10:00,58.54,58.67,58.51,58.63,41700.0,38.8673,38.9536,38.8473,38.927,41700.0
2012-06-11 13:15:00,58.63,58.64,58.54,58.59,35500.0,38.927,38.9337,38.8673,38.9005,35500.0
2012-06-11 13:20:00,58.59,58.6,58.51,58.54,15400.0,38.9005,38.9071,38.8473,38.8673,15400.0
2012-06-11 13:25:00,58.56,58.56,58.49,58.52,24600.0,38.8805,38.8805,38.8341,38.854,24600.0
2012-06-11 13:30:00,58.53,58.54,58.43,58.47,38200.0,38.8606,38.8673,38.7942,38.8208,38200.0
2012-06-11 13:35:00,58.46,58.49,58.35,58.35,66700.0,38.8141,38.8341,38.7411,38.7411,66700.0
2012-06-11 13:40:00,58.35,58.39,58.26,58.29,26700.0,38.7411,38.7677,38.6814,38.7013,26700.0
2012-06-11 13:45:00,58.27,58.3,58.21,58.23,16100.0,38.688,38.7079,38.6482,38.6614,16100.0
2012-06-11 13:50:00,58.21,58.22,58.16,58.2,30800.0,38.6482,38.6548,38.615,38.6415,30800.0
2012-06-11 13:55:00,58.2,58.2,58.12,58.12,27100.0,38.6415,38.6415,38.5884,38.5884,27100.0
2012-06-11 14:00:00,58.12,58.13,57.88,57.9,101000.0,38.5884,38.595,38.4291,38.4423,101000.0
2012-06-11 14:05:00,57.91,58.01,57.88,57.96,36900.0,38.449,38.5154,38.4291,38.4822,36900.0
2012-06-11 14:10:00,57.96,58.01,57.88,57.88,49200.0,38.4822,38.5154,38.4291,38.4291,49200.0
2012-06-11 14:15:00,57.88,57.92,57.76,57.79,41400.0,38.4291,38.4556,38.3494,38.3693,41400.0
2012-06-11 14:20:00,57.78,57.83,57.74,57.76,32100.0,38.3627,38.3959,38.3361,38.3494,32100.0
2012-06-11 14:25:00,57.76,57.84,57.71,57.77,34400.0,38.3494,38.4025,38.3162,38.356,34400.0
2012-06-11 14:30:00,57.77,57.89,57.74,57.86,25700.0,38.356,38.4357,38.3361,38.4158,25700.0
2012-06-11 14:35:00,57.85,57.9,57.83,57.87,30600.0,38.4091,38.4423,38.3959,38.4224,30600.0
2012-06-11 14:40:00,57.88,57.93,57.84,57.89,30300.0,38.4291,38.4623,38.4025,38.4357,30300.0
2012-06-11 14:45:00,57.88,57.88,57.79,57.79,32200.0,38.4291,38.4291,38.3693,38.3693,32200.0
2012-06-11 14:50:00,57.79,57.8,57.7,57.71,30300.0,38.3693,38.3759,38.3095,38.3162,30300.0
2012-06-11 14:55:00,57.7,57.81,57.7,57.76,31600.0,38.3095,38.3826,38.3095,38.3494,31600.0
2012-06-11 15:00:00,57.76,57.82,57.75,57.76,129900.0,38.3494,38.3892,38.3427,38.3494,129900.0
2012-06-11 15:05:00,57.77,57.79,57.67,57.67,73900.0,38.356,38.3693,38.2896,38.2896,73900.0
2012-06-11 15:10:00,57.67,57.7,57.62,57.66,63400.0,38.2896,38.3095,38.2564,38.283,63400.0
2012-06-11 15:15:00,57.66,57.66,57.55,57.59,92800.0,38.283,38.283,38.21,38.2365,92800.0
2012-06-11 15:20:00,57.59,57.61,57.54,57.55,76900.0,38.2365,38.2498,38.2033,38.21,76900.0
2012-06-11 15:25:00,57.56,57.59,57.52,57.58,128900.0,38.2166,38.2365,38.19,38.2299,128900.0
2012-06-11 15:30:00,57.58,57.67,57.58,57.62,61800.0,38.2299,38.2896,38.2299,38.2564,61800.0
2012-06-11 15:35:00,57.6,57.63,57.49,57.61,75400.0,38.2432,38.2631,38.1701,38.2498,75400.0
2012-06-11 15:40:00,57.62,57.74,57.55,57.6,101600.0,38.2564,38.3361,38.21,38.2432,101600.0
2012-06-11 15:45:00,57.6,57.6,57.36,57.37,99100.0,38.2432,38.2432,38.0838,38.0904,99100.0
2012-06-11 15:50:00,57.36,57.41,57.26,57.26,208500.0,38.0838,38.117,38.0174,38.0174,208500.0
2012-06-11 15:55:00,57.27,57.31,57.19,57.25,217800.0,38.0241,38.0506,37.9709,38.0108,217800.0
2012-06-12 09:30:00,57.7,57.79,57.5,57.67,62900.0,38.3095,38.3693,38.1768,38.2896,62900.0
2012-06-12 09:35:00,57.69,57.69,57.37,57.42,39300.0,38.3029,38.3029,38.0904,38.1236,39300.0
2012-06-12 09:40:00,57.43,57.73,57.38,57.73,38600.0,38.1303,38.3295,38.0971,38.3295,38600.0
2012-06-12 09:45:00,57.68,57.79,57.63,57.68,83400.0,38.2963,38.3693,38.2631,38.2963,83400.0
2012-06-12 09:50:00,57.71,58.0,57.5,57.5,106900.0,38.3162,38.5087,38.1768,38.1768,106900.0
2012-06-12 09:55:00,57.5,57.72,57.49,57.54,51500.0,38.1768,38.3228,38.1701,38.2033,51500.0
2012-06-12 10:00:00,57.55,57.76,57.52,57.6,38800.0,38.21,38.3494,38.19,38.2432,38800.0
2012-06-12 10:05:00,57.59,57.64,57.29,57.35,64200.0,38.2365,38.2697,38.0373,38.0772,64200.0
2012-06-12 10:10:00,57.35,57.5,57.32,57.35,46800.0,38.0772,38.1768,38.0572,38.0772,46800.0
2012-06-12 10:15:00,57.38,57.52,57.27,57.43,40400.0,38.0971,38.19,38.0241,38.1303,40400.0
2012-06-12 10:20:00,57.46,57.48,57.14,57.14,62700.0,38.1502,38.1635,37.9377,37.9377,62700.0
2012-06-12 10:25:00,57.18,57.29,57.16,57.2,54600.0,37.9643,38.0373,37.951,37.9776,54600.0
2012-06-12 10:30:00,57.2,57.2,57.05,57.2,63600.0,37.9776,37.9776,37.878,37.9776,63600.0
2012-06-12 10:35:00,57.2,57.22,57.03,57.04,31100.0,37.9776,37.9909,37.8647,37.8713,31100.0
2012-06-12 10:40:00,57.04,57.47,57.04,57.47,44500.0,37.8713,38.1568,37.8713,38.1568,44500.0
2012-06-12 10:45:00,57.43,57.6,57.41,57.5,41800.0,38.1303,38.2432,38.117,38.1768,41800.0
2012-06-12 10:50:00,57.52,57.59,57.45,57.56,30800.0,38.19,38.2365,38.1436,38.2166,30800.0
2012-06-12 10:55:00,57.57,57.66,57.51,57.6,41300.0,38.2232,38.283,38.1834,38.2432,41300.0
2012-06-12 11:00:00,57.61,57.74,57.56,57.66,36700.0,38.2498,38.3361,38.2166,38.283,36700.0
2012-06-12 11:05:00,57.7,57.77,57.62,57.7,36700.0,38.3095,38.356,38.2564,38.3095,36700.0
2012-06-12 11:10:00,57.69,57.9,57.67,57.86,33900.0,38.3029,38.4423,38.2896,38.4158,33900.0
2012-06-12 11:15:00,57.86,57.95,57.77,57.79,31000.0,38.4158,38.4755,38.356,38.3693,31000.0
2012-06-12 11:20:00,57.83,57.98,57.79,57.97,78500.0,38.3959,38.4955,38.3693,38.4888,78500.0
2012-06-12 11:25:00,57.97,58.03,57.81,57.81,40400.0,38.4888,38.5286,38.3826,38.3826,40400.0
2012-06-12 11:30:00,57.83,57.88,57.8,57.85,18500.0,38.3959,38.4291,38.3759,38.4091,18500.0
2012-06-12 11:35:00,57.85,57.86,57.59,57.61,43700.0,38.4091,38.4158,38.2365,38.2498,43700.0
2012-06-12 11:40:00,57.61,57.62,57.55,57.59,18900.0,38.2498,38.2564,38.21,38.2365,18900.0
2012-06-12 11:45:00,57.59,57.62,57.5,57.51,33200.0,38.2365,38.2564,38.1768,38.1834,33200.0
2012-06-12 11:50:00,57.51,57.52,57.34,57.37,20800.0,38.1834,38.19,38.0705,38.0904,20800.0
2012-06-12 11:55:00,57.38,57.44,57.37,57.43,15400.0,38.0971,38.1369,38.0904,38.1303,15400.0
2012-06-12 12:00:00,57.43,57.56,57.41,57.56,13100.0,38.1303,38.2166,38.117,38.2166,13100.0
2012-06-12 12:05:00,57.56,57.59,57.42,57.43,31400.0,38.2166,38.2365,38.1236,38.1303,31400.0
2012-06-12 12:10:00,57.45,57.45,57.31,57.33,39800.0,38.1436,38.1436,38.0506,38.0639,39800.0
2012-06-12 12:15:00,57.33,57.34,57.22,57.28,38200.0,38.0639,38.0705,37.9909,38.0307,38200.0
2012-06-12 12:20:00,57.28,57.35,57.26,57.34,19100.0,38.0307,38.0772,38.0174,38.0705,19100.0
2012-06-12 12:25:00,57.34,57.36,57.25,57.27,34700.0,38.0705,38.0838,38.0108,38.0241,34700.0
2012-06-12 12:30:00,57.26,57.32,57.24,57.26,29800.0,38.0174,38.0572,38.0041,38.0174,29800.0
2012-06-12 12:35:00,57.28,57.39,57.27,57.39,16700.0,38.0307,38.1037,38.0241,38.1037,16700.0
2012-06-12 12:40:00,57.38,57.42,57.25,57.31,40900.0,38.0971,38.1236,38.0108,38.0506,40900.0
2012-06-12 12:45:00,57.32,57.34,57.26,57.31,15400.0,38.0572,38.0705,38.0174,38.0506,15400.0
2012-06-12 12:50:00,57.33,57.36,57.21,57.25,37600.0,38.0639,38.0838,37.9842,38.0108,37600.0
2012-06-12 12:55:00,57.25,57.37,57.24,57.35,24100.0,38.0108,38.0904,38.0041,38.0772,24100.0
2012-06-12 13:00:00,57.34,57.35,57.24,57.24,20400.0,38.0705,38.0772,38.0041,38.0041,20400.0
2012-06-12 13:05:00,57.26,57.29,57.23,57.23,16500.0,38.0174,38.0373,37.9975,37.9975,16500.0
2012-06-12 13:10:00,57.24,57.38,57.22,57.28,110300.0,38.0041,38.0971,37.9909,38.0307,110300.0
2012-06-12 13:15:00,57.3,57.31,57.2,57.26,86700.0,38.044,38.0506,37.9776,38.0174,86700.0
2012-06-12 13:20:00,57.27,57.35,57.24,57.3,52700.0,38.0241,38.0772,38.0041,38.044,52700.0
2012-06-12 13:25:00,57.33,57.34,57.25,57.29,22300.0,38.0639,38.0705,38.0108,38.0373,22300.0
2012-06-12 13:30:00,57.31,57.37,57.28,57.33,22700.0,38.0506,38.0904,38.0307,38.0639,22700.0
2012-06-12 13:35:00,57.34,57.44,57.33,57.38,23500.0,38.0705,38.1369,38.0639,38.0971,23500.0
2012-06-12 13:40:00,57.41,57.46,57.37,57.37,34200.0,38.117,38.1502,38.0904,38.0904,34200.0
2012-06-12 13:45:00,57.36,57.4,57.18,57.19,44700.0,38.0838,38.1104,37.9643,37.9709,44700.0
2012-06-12 13:50:00,57.18,57.3,57.18,57.23,57700.0,37.9643,38.044,37.9643,37.9975,57700.0
2012-06-12 13:55:00,57.24,57.25,57.16,57.2,33200.0,38.0041,38.0108,37.951,37.9776,33200.0
2012-06-12 14:00:00,57.19,57.3,57.19,57.27,45100.0,37.9709,38.044,37.9709,38.0241,45100.0
2012-06-12 14:05:00,57.26,57.27,57.17,57.24,53200.0,38.0174,38.0241,37.9577,38.0041,53200.0
2012-06-12 14:10:00,57.24,57.25,57.12,57.14,51800.0,38.0041,38.0108,37.9245,37.9377,51800.0
2012-06-12 14:15:00,57.16,57.22,57.11,57.2,35200.0,37.951,37.9909,37.9178,37.9776,35200.0
2012-06-12 14:20:00,57.2,57.26,57.16,57.21,85900.0,37.9776,38.0174,37.951,37.9842,85900.0
2012-06-12 14:25:00,57.22,57.26,57.13,57.14,90800.0,37.9909,38.0174,37.9311,37.9377,90800.0
2012-06-12 14:30:00,57.15,57.4,57.15,57.4,68200.0,37.9444,38.1104,37.9444,38.1104,68200.0
2012-06-12 14:35:00,57.4,57.51,57.33,57.45,66100.0,38.1104,38.1834,38.0639,38.1436,66100.0
2012-06-12 14:40:00,57.45,57.47,57.39,57.42,29700.0,38.1436,38.1568,38.1037,38.1236,29700.0
2012-06-12 14:45:00,57.42,57.48,57.37,57.42,36400.0,38.1236,38.1635,38.0904,38.1236,36400.0
2012-06-12 14:50:00,57.41,57.43,57.25,57.3,32300.0,38.117,38.1303,38.0108,38.044,32300.0
2012-06-12 14:55:00,57.3,57.34,57.27,57.32,26300.0,38.044,38.0705,38.0241,38.0572,26300.0
2012-06-12 15:00:00,57.33,57.38,57.28,57.33,41500.0,38.0639,38.0971,38.0307,38.0639,41500.0
2012-06-12 15:05:00,57.35,57.37,57.28,57.36,66600.0,38.0772,38.0904,38.0307,38.0838,66600.0
2012-06-12 15:10:00,57.36,57.39,57.31,57.31,46700.0,38.0838,38.1037,38.0506,38.0506,46700.0
2012-06-12 15:15:00,57.31,57.34,57.25,57.28,38000.0,38.0506,38.0705,38.0108,38.0307,38000.0
2012-06-12 15:20:00,57.28,57.36,57.24,57.35,63800.0,38.0307,38.0838,38.0041,38.0772,63800.0
2012-06-12 15:25:00,57.35,57.49,57.31,57.47,40300.0,38.0772,38.1701,38.0506,38.1568,40300.0
2012-06-12 15:30:00,57.47,57.48,57.38,57.38,43000.0,38.1568,38.1635,38.0971,38.0971,43000.0
2012-06-12 15:35:00,57.38,57.49,57.38,57.48,48900.0,38.0971,38.1701,38.0971,38.1635,48900.0
2012-06-12 15:40:00,57.47,57.65,57.44,57.58,130200.0,38.1568,38.2764,38.1369,38.2299,130200.0
2012-06-12 15:45:00,57.58,57.61,57.45,57.49,103600.0,38.2299,38.2498,38.1436,38.1701,103600.0
2012-06-12 15:50:00,57.49,57.6,57.48,57.56,123100.0,38.1701,38.2432,38.1635,38.2166,123100.0
2012-06-12 15:55:00,57.56,57.59,57.48,57.55,203400.0,38.2166,38.2365,38.1635,38.21,203400.0
2012-06-13 09:30:00,57.17,57.22,56.83,56.88,42900.0,38.0924,38.1257,37.8659,37.8992,42900.0
2012-06-13 09:35:00,56.89,56.99,56.72,56.75,27100.0,37.9058,37.9725,37.7926,37.8126,27100.0
2012-06-13 09:40:00,56.75,57.04,56.74,56.97,28100.0,37.8126,38.0058,37.8059,37.9591,28100.0
2012-06-13 09:45:00,56.97,57.02,56.85,56.88,57200.0,37.9591,37.9925,37.8792,37.8992,57200.0
2012-06-13 09:50:00,56.87,56.91,56.8,56.87,92400.0,37.8925,37.9192,37.8459,37.8925,92400.0
2012-06-13 09:55:00,56.87,56.92,56.78,56.83,49400.0,37.8925,37.9258,37.8325,37.8659,49400.0
2012-06-13 10:00:00,56.84,57.03,56.77,56.85,77900.0,37.8725,37.9991,37.8259,37.8792,77900.0
2012-06-13 10:05:00,56.85,56.93,56.8,56.87,45400.0,37.8792,37.9325,37.8459,37.8925,45400.0
2012-06-13 10:10:00,56.9,57.05,56.9,56.99,40000.0,37.9125,38.0124,37.9125,37.9725,40000.0
2012-06-13 10:15:00,57.0,57.06,56.95,57.03,92900.0,37.9791,38.0191,37.9458,37.9991,92900.0
2012-06-13 10:20:00,57.06,57.13,56.95,57.01,134000.0,38.0191,38.0658,37.9458,37.9858,134000.0
2012-06-13 10:25:00,57.01,57.04,56.8,56.83,95100.0,37.9858,38.0058,37.8459,37.8659,95100.0
2012-06-13 10:30:00,56.85,57.12,56.84,57.08,110900.0,37.8792,38.0591,37.8725,38.0324,110900.0
2012-06-13 10:35:00,57.08,57.43,57.07,57.33,149900.0,38.0324,38.2656,38.0258,38.199,149900.0
2012-06-13 10:40:00,57.33,57.35,57.15,57.18,84100.0,38.199,38.2123,38.0791,38.0991,84100.0
2012-06-13 10:45:00,57.18,57.2,56.91,56.97,65300.0,38.0991,38.1124,37.9192,37.9591,65300.0
2012-06-13 10:50:00,56.99,57.09,56.94,57.03,30300.0,37.9725,38.0391,37.9392,37.9991,30300.0
2012-06-13 10:55:00,57.01,57.05,56.96,57.0,37900.0,37.9858,38.0124,37.9525,37.9791,37900.0
2012-06-13 11:00:00,57.0,57.03,56.89,56.93,50200.0,37.9791,37.9991,37.9058,37.9325,50200.0
2012-06-13 11:05:00,56.92,56.94,56.82,56.83,38000.0,37.9258,37.9392,37.8592,37.8659,38000.0
2012-06-13 11:10:00,56.83,56.95,56.76,56.92,100100.0,37.8659,37.9458,37.8192,37.9258,100100.0
2012-06-13 11:15:00,56.93,56.98,56.87,56.89,34100.0,37.9325,37.9658,37.8925,37.9058,34100.0
2012-06-13 11:20:00,56.89,56.93,56.85,56.88,73800.0,37.9058,37.9325,37.8792,37.8992,73800.0
2012-06-13 11:25:00,56.87,56.9,56.83,56.89,31600.0,37.8925,37.9125,37.8659,37.9058,31600.0
2012-06-13 11:30:00,56.88,56.95,56.87,56.95,39800.0,37.8992,37.9458,37.8925,37.9458,39800.0
2012-06-13 11:35:00,56.95,56.97,56.86,56.88,34000.0,37.9458,37.9591,37.8858,37.8992,34000.0
2012-06-13 11:40:00,56.87,56.9,56.78,56.82,47100.0,37.8925,37.9125,37.8325,37.8592,47100.0
2012-06-13 11:45:00,56.8,56.81,56.75,56.8,31600.0,37.8459,37.8525,37.8126,37.8459,31600.0
2012-06-13 11:50:00,56.81,56.85,56.7,56.71,73300.0,37.8525,37.8792,37.7792,37.7859,73300.0
2012-06-13 11:55:00,56.71,56.75,56.67,56.71,37000.0,37.7859,37.8126,37.7593,37.7859,37000.0
2012-06-13 12:00:00,56.7,56.72,56.66,56.7,44900.0,37.7792,37.7926,37.7526,37.7792,44900.0
2012-06-13 12:05:00,56.69,56.7,56.6,56.66,104500.0,37.7726,37.7792,37.7126,37.7526,104500.0
2012-06-13 12:10:00,56.66,56.75,56.59,56.72,44100.0,37.7526,37.8126,37.7059,37.7926,44100.0
2012-06-13 12:15:00,56.72,56.82,56.71,56.8,24300.0,37.7926,37.8592,37.7859,37.8459,24300.0
2012-06-13 12:20:00,56.8,56.84,56.77,56.8,35400.0,37.8459,37.8725,37.8259,37.8459,35400.0
2012-06-13 12:25:00,56.8,56.8,56.69,56.72,40000.0,37.8459,37.8459,37.7726,37.7926,40000.0
2012-06-13 12:30:00,56.71,56.8,56.71,56.78,43100.0,37.7859,37.8459,37.7859,37.8325,43100.0
2012-06-13 12:35:00,56.8,56.84,56.75,56.84,50400.0,37.8459,37.8725,37.8126,37.8725,50400.0
2012-06-13 12:40:00,56.84,57.01,56.84,56.95,104100.0,37.8725,37.9858,37.8725,37.9458,104100.0
2012-06-13 12:45:00,56.96,57.03,56.92,56.94,64300.0,37.9525,37.9991,37.9258,37.9392,64300.0
2012-06-13 12:50:00,56.93,56.94,56.84,56.91,45400.0,37.9325,37.9392,37.8725,37.9192,45400.0
2012-06-13 12:55:00,56.89,56.97,56.88,56.95,36300.0,37.9058,37.9591,37.8992,37.9458,36300.0
2012-06-13 13:00:00,56.96,56.99,56.92,56.94,48800.0,37.9525,37.9725,37.9258,37.9392,48800.0
2012-06-13 13:05:00,56.94,57.02,56.89,56.98,34300.0,37.9392,37.9925,37.9058,37.9658,34300.0
2012-06-13 13:10:00,56.98,56.98,56.89,56.92,52100.0,37.9658,37.9658,37.9058,37.9258,52100.0
2012-06-13 13:15:00,56.93,56.95,56.78,56.83,69300.0,37.9325,37.9458,37.8325,37.8659,69300.0
2012-06-13 13:20:00,56.84,56.88,56.82,56.84,44700.0,37.8725,37.8992,37.8592,37.8725,44700.0
2012-06-13 13:25:00,56.84,56.88,56.74,56.86,58700.0,37.8725,37.8992,37.8059,37.8858,58700.0
2012-06-13 13:30:00,56.87,56.9,56.82,56.89,119300.0,37.8925,37.9125,37.8592,37.9058,119300.0
2012-06-13 13:35:00,56.89,56.92,56.83,56.9,55200.0,37.9058,37.9258,37.8659,37.9125,55200.0
2012-06-13 13:40:00,56.92,56.93,56.79,56.79,104100.0,37.9258,37.9325,37.8392,37.8392,104100.0
2012-06-13 13:45:00,56.79,56.84,56.74,56.75,76700.0,37.8392,37.8725,37.8059,37.8126,76700.0
2012-06-13 13:50:00,56.75,56.81,56.74,56.76,25000.0,37.8126,37.8525,37.8059,37.8192,25000.0
2012-06-13 13:55:00,56.76,56.77,56.61,56.68,52100.0,37.8192,37.8259,37.7193,37.7659,52100.0
2012-06-13 14:00:00,56.67,56.72,56.64,56.68,92000.0,37.7593,37.7926,37.7393,37.7659,92000.0
2012-06-13 14:05:00,56.69,56.73,56.66,56.69,50300.0,37.7726,37.7992,37.7526,37.7726,50300.0
2012-06-13 14:10:00,56.68,56.71,56.63,56.7,94600.0,37.7659,37.7859,37.7326,37.7792,94600.0
2012-06-13 14:15:00,56.68,56.76,56.66,56.74,58400.0,37.7659,37.8192,37.7526,37.8059,58400.0
2012-06-13 14:20:00,56.74,56.75,56.65,56.69,74700.0,37.8059,37.8126,37.7459,37.7726,74700.0
2012-06-13 14:25:00,56.68,56.69,56.63,56.65,49200.0,37.7659,37.7726,37.7326,37.7459,49200.0
2012-06-13 14:30:00,56.65,56.71,56.63,56.63,63400.0,37.7459,37.7859,37.7326,37.7326,63400.0
2012-06-13 14:35:00,56.63,56.67,56.6,56.6,36800.0,37.7326,37.7593,37.7126,37.7126,36800.0
2012-06-13 14:40:00,56.62,56.64,56.5,56.51,77300.0,37.7259,37.7393,37.646,37.6526,77300.0
2012-06-13 14:45:00,56.51,56.51,56.31,56.33,158300.0,37.6526,37.6526,37.5194,37.5327,158300.0
2012-06-13 14:50:00,56.33,56.49,56.3,56.42,88100.0,37.5327,37.6393,37.5127,37.5927,88100.0
2012-06-13 14:55:00,56.41,56.46,56.4,56.45,45700.0,37.586,37.6193,37.5794,37.6127,45700.0
2012-06-13 15:00:00,56.41,56.45,56.35,56.35,69000.0,37.586,37.6127,37.546,37.546,69000.0
2012-06-13 15:05:00,56.35,56.37,56.29,56.33,62400.0,37.546,37.5594,37.5061,37.5327,62400.0
2012-06-13 15:10:00,56.34,56.34,56.27,56.3,65700.0,37.5394,37.5394,37.4927,37.5127,65700.0
2012-06-13 15:15:00,56.31,56.34,56.18,56.19,64200.0,37.5194,37.5394,37.4328,37.4394,64200.0
2012-06-13 15:20:00,56.19,56.26,56.14,56.24,147200.0,37.4394,37.4861,37.4061,37.4727,147200.0
2012-06-13 15:25:00,56.25,56.25,56.15,56.18,68800.0,37.4794,37.4794,37.4128,37.4328,68800.0
2012-06-13 15:30:00,56.17,56.3,56.15,56.22,106200.0,37.4261,37.5127,37.4128,37.4594,106200.0
2012-06-13 15:35:00,56.22,56.28,56.22,56.23,103800.0,37.4594,37.4994,37.4594,37.4661,103800.0
2012-06-13 15:40:00,56.24,56.25,56.15,56.19,110700.0,37.4727,37.4794,37.4128,37.4394,110700.0
2012-06-13 15:45:00,56.17,56.22,56.04,56.06,114500.0,37.4261,37.4594,37.3395,37.3528,114500.0
2012-06-13 15:50:00,56.07,56.2,56.07,56.12,129900.0,37.3595,37.4461,37.3595,37.3928,129900.0
2012-06-13 15:55:00,56.14,56.34,56.13,56.33,190700.0,37.4061,37.5394,37.3995,37.5327,190700.0
2012-06-14 09:30:00,56.49,56.5,56.28,56.31,28100.0,37.6393,37.646,37.4994,37.5194,28100.0
2012-06-14 09:35:00,56.3,56.34,56.21,56.21,50100.0,37.5127,37.5394,37.4528,37.4528,50100.0
2012-06-14 09:40:00,56.2,56.3,56.12,56.17,34300.0,37.4461,37.5127,37.3928,37.4261,34300.0
2012-06-14 09:45:00,56.13,56.45,56.11,56.28,39600.0,37.3995,37.6127,37.3861,37.4994,39600.0
2012-06-14 09:50:00,56.27,56.43,56.26,56.4,29700.0,37.4927,37.5993,37.4861,37.5794,29700.0
2012-06-14 09:55:00,56.4,56.52,56.32,56.41,64800.0,37.5794,37.6593,37.526,37.586,64800.0
2012-06-14 10:00:00,56.42,56.52,56.38,56.45,27400.0,37.5927,37.6593,37.566,37.6127,27400.0
2012-06-14 10:05:00,56.44,56.57,56.42,56.48,24200.0,37.606,37.6926,37.5927,37.6327,24200.0
2012-06-14 10:10:00,56.46,56.64,56.46,56.6,23300.0,37.6193,37.7393,37.6193,37.7126,23300.0
2012-06-14 10:15:00,56.6,56.61,56.5,56.53,21700.0,37.7126,37.7193,37.646,37.666,21700.0
2012-06-14 10:20:00,56.53,56.53,56.41,56.51,16000.0,37.666,37.666,37.586,37.6526,16000.0
2012-06-14 10:25:00,56.53,56.56,56.45,56.52,35000.0,37.666,37.686,37.6127,37.6593,35000.0
2012-06-14 10:30:00,56.54,56.86,56.54,56.86,88500.0,37.6726,37.8858,37.6726,37.8858,88500.0
2012-06-14 10:35:00,56.87,57.02,56.82,56.92,89600.0,37.8925,37.9925,37.8592,37.9258,89600.0
2012-06-14 10:40:00,56.93,57.05,56.87,56.96,81100.0,37.9325,38.0124,37.8925,37.9525,81100.0
2012-06-14 10:45:00,56.96,57.01,56.84,56.96,55300.0,37.9525,37.9858,37.8725,37.9525,55300.0
2012-06-14 10:50:00,56.96,56.98,56.9,56.96,25100.0,37.9525,37.9658,37.9125,37.9525,25100.0
2012-06-14 10:55:00,56.93,56.98,56.82,56.86,53600.0,37.9325,37.9658,37.8592,37.8858,53600.0
2012-06-14 11:00:00,56.84,56.92,56.71,56.88,104800.0,37.8725,37.9258,37.7859,37.8992,104800.0
2012-06-14 11:05:00,56.88,56.94,56.82,56.91,27900.0,37.8992,37.9392,37.8592,37.9192,27900.0
2012-06-14 11:10:00,56.93,57.01,56.86,57.0,55800.0,37.9325,37.9858,37.8858,37.9791,55800.0
2012-06-14 11:15:00,56.99,57.05,56.89,56.96,57300.0,37.9725,38.0124,37.9058,37.9525,57300.0
2012-06-14 11:20:00,56.97,57.0,56.9,56.93,27900.0,37.9591,37.9791,37.9125,37.9325,27900.0
2012-06-14 11:25:00,56.93,56.96,56.85,56.89,62000.0,37.9325,37.9525,37.8792,37.9058,62000.0
2012-06-14 11:30:00,56.9,56.94,56.85,56.86,37000.0,37.9125,37.9392,37.8792,37.8858,37000.0
2012-06-14 11:35:00,56.82,56.83,56.75,56.8,28700.0,37.8592,37.8659,37.8126,37.8459,28700.0
2012-06-14 11:40:00,56.8,56.8,56.63,56.66,43100.0,37.8459,37.8459,37.7326,37.7526,43100.0
2012-06-14 11:45:00,56.64,56.77,56.64,56.74,52400.0,37.7393,37.8259,37.7393,37.8059,52400.0
2012-06-14 11:50:00,56.75,56.82,56.73,56.81,32600.0,37.8126,37.8592,37.7992,37.8525,32600.0
2012-06-14 11:55:00,56.81,56.83,56.71,56.71,41400.0,37.8525,37.8659,37.7859,37.7859,41400.0
2012-06-14 12:00:00,56.71,56.73,56.68,56.7,21300.0,37.7859,37.7992,37.7659,37.7792,21300.0
2012-06-14 12:05:00,56.71,56.79,56.71,56.78,25100.0,37.7859,37.8392,37.7859,37.8325,25100.0
2012-06-14 12:10:00,56.78,56.87,56.75,56.76,27600.0,37.8325,37.8925,37.8126,37.8192,27600.0
2012-06-14 12:15:00,56.76,56.81,56.75,56.79,18300.0,37.8192,37.8525,37.8126,37.8392,18300.0
2012-06-14 12:20:00,56.78,56.8,56.71,56.76,40000.0,37.8325,37.8459,37.7859,37.8192,40000.0
2012-06-14 12:25:00,56.76,56.78,56.74,56.74,32000.0,37.8192,37.8325,37.8059,37.8059,32000.0
2012-06-14 12:30:00,56.75,56.77,56.71,56.71,24800.0,37.8126,37.8259,37.7859,37.7859,24800.0
2012-06-14 12:35:00,56.73,56.83,56.72,56.82,28100.0,37.7992,37.8659,37.7926,37.8592,28100.0
2012-06-14 12:40:00,56.81,56.9,56.8,56.88,55900.0,37.8525,37.9125,37.8459,37.8992,55900.0
2012-06-14 12:45:00,56.89,57.07,56.89,57.06,103000.0,37.9058,38.0258,37.9058,38.0191,103000.0
2012-06-14 12:50:00,57.04,57.07,56.95,56.98,48300.0,38.0058,38.0258,37.9458,37.9658,48300.0
2012-06-14 12:55:00,56.97,56.99,56.94,56.97,24800.0,37.9591,37.9725,37.9392,37.9591,24800.0
2012-06-14 13:00:00,56.96,57.06,56.95,57.06,20800.0,37.9525,38.0191,37.9458,38.0191,20800.0
2012-06-14 13:05:00,57.06,57.1,57.05,57.08,26600.0,38.0191,38.0458,38.0124,38.0324,26600.0
2012-06-14 13:10:00,57.07,57.12,57.02,57.02,61700.0,38.0258,38.0591,37.9925,37.9925,61700.0
2012-06-14 13:15:00,57.02,57.05,56.95,56.98,25700.0,37.9925,38.0124,37.9458,37.9658,25700.0
2012-06-14 13:20:00,56.97,56.99,56.85,56.87,48400.0,37.9591,37.9725,37.8792,37.8925,48400.0
2012-06-14 13:25:00,56.86,56.88,56.79,56.81,35700.0,37.8858,37.8992,37.8392,37.8525,35700.0
2012-06-14 13:30:00,56.81,56.93,56.79,56.9,32800.0,37.8525,37.9325,37.8392,37.9125,32800.0
2012-06-14 13:35:00,56.91,56.93,56.85,56.85,18900.0,37.9192,37.9325,37.8792,37.8792,18900.0
2012-06-14 13:40:00,56.87,56.88,56.75,56.81,26400.0,37.8925,37.8992,37.8126,37.8525,26400.0
2012-06-14 13:45:00,56.8,56.81,56.73,56.77,28800.0,37.8459,37.8525,37.7992,37.8259,28800.0
2012-06-14 13:50:00,56.78,56.83,56.74,56.81,23000.0,37.8325,37.8659,37.8059,37.8525,23000.0
2012-06-14 13:55:00,56.81,56.84,56.79,56.81,20600.0,37.8525,37.8725,37.8392,37.8525,20600.0
2012-06-14 14:00:00,56.82,56.85,56.79,56.83,32000.0,37.8592,37.8792,37.8392,37.8659,32000.0
2012-06-14 14:05:00,56.84,56.91,56.83,56.87,37400.0,37.8725,37.9192,37.8659,37.8925,37400.0
2012-06-14 14:10:00,56.88,56.89,56.78,56.81,40900.0,37.8992,37.9058,37.8325,37.8525,40900.0
2012-06-14 14:15:00,56.8,56.83,56.72,56.74,44400.0,37.8459,37.8659,37.7926,37.8059,44400.0
2012-06-14 14:20:00,56.75,56.76,56.66,56.67,42200.0,37.8126,37.8192,37.7526,37.7593,42200.0
2012-06-14 14:25:00,56.67,56.68,56.6,56.67,41500.0,37.7593,37.7659,37.7126,37.7593,41500.0
2012-06-14 14:30:00,56.65,56.65,56.1,56.37,119500.0,37.7459,37.7459,37.3795,37.5594,119500.0
2012-06-14 14:35:00,56.35,56.43,56.32,56.43,70800.0,37.546,37.5993,37.526,37.5993,70800.0
2012-06-14 14:40:00,56.43,56.45,56.41,56.44,29700.0,37.5993,37.6127,37.586,37.606,29700.0
2012-06-14 14:45:00,56.43,56.43,56.24,56.25,52900.0,37.5993,37.5993,37.4727,37.4794,52900.0
2012-06-14 14:50:00,56.27,56.31,56.16,56.19,96400.0,37.4927,37.5194,37.4194,37.4394,96400.0
2012-06-14 14:55:00,56.18,56.25,56.15,56.19,41900.0,37.4328,37.4794,37.4128,37.4394,41900.0
2012-06-14 15:00:00,56.22,56.39,56.21,56.34,58000.0,37.4594,37.5727,37.4528,37.5394,58000.0
2012-06-14 15:05:00,56.35,56.97,56.34,56.74,184800.0,37.546,37.9591,37.5394,37.8059,184800.0
2012-06-14 15:10:00,56.75,56.87,56.6,56.8,128200.0,37.8126,37.8925,37.7126,37.8459,128200.0
2012-06-14 15:15:00,56.81,56.81,56.46,56.46,88300.0,37.8525,37.8525,37.6193,37.6193,88300.0
2012-06-14 15:20:00,56.46,56.53,56.24,56.29,114200.0,37.6193,37.666,37.4727,37.5061,114200.0
2012-06-14 15:25:00,56.26,56.36,56.18,56.25,57500.0,37.4861,37.5527,37.4328,37.4794,57500.0
2012-06-14 15:30:00,56.26,56.51,56.22,56.48,60900.0,37.4861,37.6526,37.4594,37.6327,60900.0
2012-06-14 15:35:00,56.48,56.69,56.48,56.64,71900.0,37.6327,37.7726,37.6327,37.7393,71900.0
2012-06-14 15:40:00,56.65,56.7,56.48,56.49,83700.0,37.7459,37.7792,37.6327,37.6393,83700.0
2012-06-14 15:45:00,56.49,56.75,56.46,56.69,104300.0,37.6393,37.8126,37.6193,37.7726,104300.0
2012-06-14 15:50:00,56.69,56.76,56.64,56.69,120500.0,37.7726,37.8192,37.7393,37.7726,120500.0
2012-06-14 15:55:00,56.68,56.73,56.59,56.71,142400.0,37.7659,37.7992,37.7059,37.7859,142400.0
2012-06-15 09:30:00,56.85,56.9,56.17,56.26,482200.0,37.8792,37.9125,37.4261,37.4861,482200.0
2012-06-15 09:35:00,56.26,56.58,56.23,56.37,68900.0,37.4861,37.6993,37.4661,37.5594,68900.0
2012-06-15 09:40:00,56.29,56.8,56.29,56.8,39100.0,37.5061,37.8459,37.5061,37.8459,39100.0
2012-06-15 09:45:00,56.8,56.98,56.78,56.89,148400.0,37.8459,37.9658,37.8325,37.9058,148400.0
2012-06-15 09:50:00,56.89,56.91,56.8,56.84,35800.0,37.9058,37.9192,37.8459,37.8725,35800.0
2012-06-15 09:55:00,56.84,57.04,56.73,57.0,79200.0,37.8725,38.0058,37.7992,37.9791,79200.0
2012-06-15 10:00:00,57.0,57.07,56.94,57.0,72700.0,37.9791,38.0258,37.9392,37.9791,72700.0
2012-06-15 10:05:00,57.0,57.04,56.96,57.0,71200.0,37.9791,38.0058,37.9525,37.9791,71200.0
2012-06-15 10:10:00,57.0,57.04,56.98,57.0,120900.0,37.9791,38.0058,37.9658,37.9791,120900.0
2012-06-15 10:15:00,57.0,57.05,56.95,56.97,70200.0,37.9791,38.0124,37.9458,37.9591,70200.0
2012-06-15 10:20:00,56.95,56.95,56.59,56.6,66000.0,37.9458,37.9458,37.7059,37.7126,66000.0
2012-06-15 10:25:00,56.59,56.63,56.54,56.63,15900.0,37.7059,37.7326,37.6726,37.7326,15900.0
2012-06-15 10:30:00,56.64,56.88,56.56,56.75,53000.0,37.7393,37.8992,37.686,37.8126,53000.0
2012-06-15 10:35:00,56.77,56.86,56.71,56.79,25700.0,37.8259,37.8858,37.7859,37.8392,25700.0
2012-06-15 10:40:00,56.79,56.83,56.69,56.73,50900.0,37.8392,37.8659,37.7726,37.7992,50900.0
2012-06-15 10:45:00,56.74,56.9,56.73,56.88,26400.0,37.8059,37.9125,37.7992,37.8992,26400.0
2012-06-15 10:50:00,56.88,56.97,56.86,56.97,41400.0,37.8992,37.9591,37.8858,37.9591,41400.0
2012-06-15 10:55:00,56.96,56.99,56.92,56.96,24100.0,37.9525,37.9725,37.9258,37.9525,24100.0
2012-06-15 11:00:00,56.94,57.0,56.85,56.87,29700.0,37.9392,37.9791,37.8792,37.8925,29700.0
2012-06-15 11:05:00,56.84,56.95,56.83,56.95,29600.0,37.8725,37.9458,37.8659,37.9458,29600.0
2012-06-15 11:10:00,56.95,57.02,56.92,57.0,53000.0,37.9458,37.9925,37.9258,37.9791,53000.0
2012-06-15 11:15:00,57.0,57.05,56.99,57.04,71300.0,37.9791,38.0124,37.9725,38.0058,71300.0
2012-06-15 11:20:00,57.04,57.11,57.04,57.09,97900.0,38.0058,38.0524,38.0058,38.0391,97900.0
2012-06-15 11:25:00,57.08,57.16,57.07,57.1,59200.0,38.0324,38.0857,38.0258,38.0458,59200.0
2012-06-15 11:30:00,57.11,57.16,57.06,57.07,67800.0,38.0524,38.0857,38.0191,38.0258,67800.0
2012-06-15 11:35:00,57.06,57.11,57.02,57.04,22000.0,38.0191,38.0524,37.9925,38.0058,22000.0
2012-06-15 11:40:00,57.05,57.06,56.97,56.98,39000.0,38.0124,38.0191,37.9591,37.9658,39000.0
2012-06-15 11:45:00,56.98,57.02,56.94,56.96,47800.0,37.9658,37.9925,37.9392,37.9525,47800.0
2012-06-15 11:50:00,56.96,57.06,56.96,57.03,46600.0,37.9525,38.0191,37.9525,37.9991,46600.0
2012-06-15 11:55:00,57.02,57.07,56.99,57.02,28600.0,37.9925,38.0258,37.9725,37.9925,28600.0
2012-06-15 12:00:00,57.02,57.06,57.0,57.03,16400.0,37.9925,38.0191,37.9791,37.9991,16400.0
2012-06-15 12:05:00,57.02,57.06,56.99,57.04,22700.0,37.9925,38.0191,37.9725,38.0058,22700.0
2012-06-15 12:10:00,57.03,57.09,57.0,57.06,49700.0,37.9991,38.0391,37.9791,38.0191,49700.0
2012-06-15 12:15:00,57.05,57.08,57.05,57.07,16000.0,38.0124,38.0324,38.0124,38.0258,16000.0
2012-06-15 12:20:00,57.07,57.1,57.02,57.03,21700.0,38.0258,38.0458,37.9925,37.9991,21700.0
2012-06-15 12:25:00,57.02,57.19,57.01,57.16,49200.0,37.9925,38.1057,37.9858,38.0857,49200.0
2012-06-15 12:30:00,57.15,57.18,57.15,57.17,33000.0,38.0791,38.0991,38.0791,38.0924,33000.0
2012-06-15 12:35:00,57.17,57.2,57.1,57.12,52000.0,38.0924,38.1124,38.0458,38.0591,52000.0
2012-06-15 12:40:00,57.12,57.14,57.06,57.07,33800.0,38.0591,38.0724,38.0191,38.0258,33800.0
2012-06-15 12:45:00,57.09,57.11,57.09,57.09,13700.0,38.0391,38.0524,38.0391,38.0391,13700.0
2012-06-15 12:50:00,57.1,57.11,57.07,57.1,11700.0,38.0458,38.0524,38.0258,38.0458,11700.0
2012-06-15 12:55:00,57.1,57.1,57.04,57.09,13700.0,38.0458,38.0458,38.0058,38.0391,13700.0
2012-06-15 13:00:00,57.1,57.15,57.07,57.12,43500.0,38.0458,38.0791,38.0258,38.0591,43500.0
2012-06-15 13:05:00,57.11,57.19,57.1,57.14,55900.0,38.0524,38.1057,38.0458,38.0724,55900.0
2012-06-15 13:10:00,57.15,57.17,57.13,57.17,10000.0,38.0791,38.0924,38.0658,38.0924,10000.0
2012-06-15 13:15:00,57.16,57.24,57.16,57.17,26900.0,38.0857,38.139,38.0857,38.0924,26900.0
2012-06-15 13:20:00,57.18,57.2,57.06,57.12,60100.0,38.0991,38.1124,38.0191,38.0591,60100.0
2012-06-15 13:25:00,57.13,57.15,57.07,57.14,47700.0,38.0658,38.0791,38.0258,38.0724,47700.0
2012-06-15 13:30:00,57.14,57.15,57.1,57.15,14300.0,38.0724,38.0791,38.0458,38.0791,14300.0
2012-06-15 13:35:00,57.14,57.19,57.12,57.12,12400.0,38.0724,38.1057,38.0591,38.0591,12400.0
2012-06-15 13:40:00,57.12,57.16,57.1,57.14,25800.0,38.0591,38.0857,38.0458,38.0724,25800.0
2012-06-15 13:45:00,57.16,57.18,57.11,57.15,18300.0,38.0857,38.0991,38.0524,38.0791,18300.0
2012-06-15 13:50:00,57.16,57.17,57.12,57.15,41600.0,38.0857,38.0924,38.0591,38.0791,41600.0
2012-06-15 13:55:00,57.15,57.17,57.12,57.14,27100.0,38.0791,38.0924,38.0591,38.0724,27100.0
2012-06-15 14:00:00,57.14,57.17,57.13,57.15,43000.0,38.0724,38.0924,38.0658,38.0791,43000.0
2012-06-15 14:05:00,57.14,57.17,57.12,57.12,37900.0,38.0724,38.0924,38.0591,38.0591,37900.0
2012-06-15 14:10:00,57.12,57.15,57.11,57.13,39600.0,38.0591,38.0791,38.0524,38.0658,39600.0
2012-06-15 14:15:00,57.13,57.15,57.12,57.13,31900.0,38.0658,38.0791,38.0591,38.0658,31900.0
2012-06-15 14:20:00,57.13,57.16,57.11,57.16,33600.0,38.0658,38.0857,38.0524,38.0857,33600.0
2012-06-15 14:25:00,57.17,57.23,57.15,57.18,33300.0,38.0924,38.1324,38.0791,38.0991,33300.0
2012-06-15 14:30:00,57.2,57.23,57.18,57.23,24400.0,38.1124,38.1324,38.0991,38.1324,24400.0
2012-06-15 14:35:00,57.23,57.24,57.17,57.21,83700.0,38.1324,38.139,38.0924,38.1191,83700.0
2012-06-15 14:40:00,57.23,57.25,57.18,57.22,68900.0,38.1324,38.1457,38.0991,38.1257,68900.0
2012-06-15 14:45:00,57.22,57.24,57.17,57.2,36900.0,38.1257,38.139,38.0924,38.1124,36900.0
2012-06-15 14:50:00,57.18,57.24,57.17,57.2,64400.0,38.0991,38.139,38.0924,38.1124,64400.0
2012-06-15 14:55:00,57.21,57.26,57.14,57.15,51400.0,38.1191,38.1524,38.0724,38.0791,51400.0
2012-06-15 15:00:00,57.14,57.2,57.13,57.18,27900.0,38.0724,38.1124,38.0658,38.0991,27900.0
2012-06-15 15:05:00,57.2,57.2,57.13,57.14,89700.0,38.1124,38.1124,38.0658,38.0724,89700.0
2012-06-15 15:10:00,57.13,57.19,57.12,57.17,73800.0,38.0658,38.1057,38.0591,38.0924,73800.0
2012-06-15 15:15:00,57.18,57.22,57.14,57.22,28600.0,38.0991,38.1257,38.0724,38.1257,28600.0
2012-06-15 15:20:00,57.22,57.24,57.19,57.2,77300.0,38.1257,38.139,38.1057,38.1124,77300.0
2012-06-15 15:25:00,57.2,57.25,57.2,57.25,66700.0,38.1124,38.1457,38.1124,38.1457,66700.0
2012-06-15 15:30:00,57.25,57.26,57.18,57.2,82900.0,38.1457,38.1524,38.0991,38.1124,82900.0
2012-06-15 15:35:00,57.2,57.27,57.17,57.23,119200.0,38.1124,38.159,38.0924,38.1324,119200.0
2012-06-15 15:40:00,57.23,57.32,57.21,57.26,48000.0,38.1324,38.1923,38.1191,38.1524,48000.0
2012-06-15 15:45:00,57.27,57.36,57.24,57.28,117500.0,38.159,38.219,38.139,38.1657,117500.0
2012-06-15 15:50:00,57.3,57.39,57.27,57.35,219400.0,38.179,38.239,38.159,38.2123,219400.0
2012-06-15 15:55:00,57.34,57.42,57.32,57.36,204700.0,38.2057,38.259,38.1923,38.219,204700.0
2012-06-18 09:30:00,57.08,57.14,56.55,56.69,98800.0,38.0324,38.0724,37.6793,37.7726,98800.0
2012-06-18 09:35:00,56.69,56.83,56.59,56.81,45200.0,37.7726,37.8659,37.7059,37.8525,45200.0
2012-06-18 09:40:00,56.83,56.99,56.76,56.86,58000.0,37.8659,37.9725,37.8192,37.8858,58000.0
2012-06-18 09:45:00,56.9,56.95,56.85,56.89,40900.0,37.9125,37.9458,37.8792,37.9058,40900.0
2012-06-18 09:50:00,56.89,56.93,56.83,56.85,118300.0,37.9058,37.9325,37.8659,37.8792,118300.0
2012-06-18 09:55:00,56.86,57.0,56.84,56.93,63100.0,37.8858,37.9791,37.8725,37.9325,63100.0
2012-06-18 10:00:00,56.96,57.03,56.84,56.99,37900.0,37.9525,37.9991,37.8725,37.9725,37900.0
2012-06-18 10:05:00,56.98,57.03,56.88,56.92,35000.0,37.9658,37.9991,37.8992,37.9258,35000.0
2012-06-18 10:10:00,56.92,57.04,56.91,56.98,36000.0,37.9258,38.0058,37.9192,37.9658,36000.0
2012-06-18 10:15:00,56.95,57.19,56.95,57.19,42900.0,37.9458,38.1057,37.9458,38.1057,42900.0
2012-06-18 10:20:00,57.18,57.25,57.07,57.14,79400.0,38.0991,38.1457,38.0258,38.0724,79400.0
2012-06-18 10:25:00,57.14,57.19,57.12,57.14,21100.0,38.0724,38.1057,38.0591,38.0724,21100.0
2012-06-18 10:30:00,57.15,57.15,57.0,57.01,97400.0,38.0791,38.0791,37.9791,37.9858,97400.0
2012-06-18 10:35:00,57.02,57.05,56.9,56.91,87800.0,37.9925,38.0124,37.9125,37.9192,87800.0
2012-06-18 10:40:00,56.92,56.95,56.84,56.84,25900.0,37.9258,37.9458,37.8725,37.8725,25900.0
2012-06-18 10:45:00,56.84,56.93,56.75,56.81,58500.0,37.8725,37.9325,37.8126,37.8525,58500.0
2012-06-18 10:50:00,56.84,56.99,56.84,56.91,47700.0,37.8725,37.9725,37.8725,37.9192,47700.0
2012-06-18 10:55:00,56.93,57.05,56.87,56.91,34300.0,37.9325,38.0124,37.8925,37.9192,34300.0
2012-06-18 11:00:00,56.92,56.92,56.68,56.72,30200.0,37.9258,37.9258,37.7659,37.7926,30200.0
2012-06-18 11:05:00,56.73,56.74,56.5,56.55,41300.0,37.7992,37.8059,37.646,37.6793,41300.0
2012-06-18 11:10:00,56.53,56.63,56.52,56.56,31500.0,37.666,37.7326,37.6593,37.686,31500.0
2012-06-18 11:15:00,56.57,56.58,56.49,56.51,29700.0,37.6926,37.6993,37.6393,37.6526,29700.0
2012-06-18 11:20:00,56.52,56.57,56.46,56.53,20400.0,37.6593,37.6926,37.6193,37.666,20400.0
2012-06-18 11:25:00,56.56,56.74,56.53,56.73,23100.0,37.686,37.8059,37.666,37.7992,23100.0
2012-06-18 11:30:00,56.73,56.82,56.69,56.74,41900.0,37.7992,37.8592,37.7726,37.8059,41900.0
2012-06-18 11:35:00,56.75,56.8,56.62,56.66,30600.0,37.8126,37.8459,37.7259,37.7526,30600.0
2012-06-18 11:40:00,56.66,56.81,56.65,56.79,32200.0,37.7526,37.8525,37.7459,37.8392,32200.0
2012-06-18 11:45:00,56.79,56.94,56.76,56.84,32100.0,37.8392,37.9392,37.8192,37.8725,32100.0
2012-06-18 11:50:00,56.88,56.93,56.77,56.85,37400.0,37.8992,37.9325,37.8259,37.8792,37400.0
2012-06-18 11:55:00,56.84,56.89,56.81,56.88,45400.0,37.8725,37.9058,37.8525,37.8992,45400.0
2012-06-18 12:00:00,56.88,56.92,56.82,56.91,49400.0,37.8992,37.9258,37.8592,37.9192,49400.0
2012-06-18 12:05:00,56.92,56.92,56.8,56.82,39200.0,37.9258,37.9258,37.8459,37.8592,39200.0
2012-06-18 12:10:00,56.82,56.87,56.79,56.86,33000.0,37.8592,37.8925,37.8392,37.8858,33000.0
2012-06-18 12:15:00,56.85,56.95,56.85,56.95,31000.0,37.8792,37.9458,37.8792,37.9458,31000.0
2012-06-18 12:20:00,56.96,56.97,56.91,56.95,23400.0,37.9525,37.9591,37.9192,37.9458,23400.0
2012-06-18 12:25:00,56.93,56.99,56.93,56.96,16600.0,37.9325,37.9725,37.9325,37.9525,16600.0
2012-06-18 12:30:00,56.95,56.99,56.93,56.93,15300.0,37.9458,37.9725,37.9325,37.9325,15300.0
2012-06-18 12:35:00,56.94,56.96,56.84,56.87,16600.0,37.9392,37.9525,37.8725,37.8925,16600.0
2012-06-18 12:40:00,56.86,56.95,56.84,56.95,29000.0,37.8858,37.9458,37.8725,37.9458,29000.0
2012-06-18 12:45:00,56.95,57.02,56.93,56.99,21000.0,37.9458,37.9925,37.9325,37.9725,21000.0
2012-06-18 12:50:00,57.0,57.16,57.0,57.11,47800.0,37.9791,38.0857,37.9791,38.0524,47800.0
2012-06-18 12:55:00,57.12,57.2,57.02,57.04,27800.0,38.0591,38.1124,37.9925,38.0058,27800.0
2012-06-18 13:00:00,57.05,57.12,57.0,57.01,22200.0,38.0124,38.0591,37.9791,37.9858,22200.0
2012-06-18 13:05:00,57.03,57.09,57.01,57.09,24500.0,37.9991,38.0391,37.9858,38.0391,24500.0
2012-06-18 13:10:00,57.07,57.09,57.01,57.01,34200.0,38.0258,38.0391,37.9858,37.9858,34200.0
2012-06-18 13:15:00,57.01,57.02,56.89,56.91,34100.0,37.9858,37.9925,37.9058,37.9192,34100.0
2012-06-18 13:20:00,56.9,56.91,56.85,56.85,18300.0,37.9125,37.9192,37.8792,37.8792,18300.0
2012-06-18 13:25:00,56.86,56.9,56.85,56.85,33000.0,37.8858,37.9125,37.8792,37.8792,33000.0
2012-06-18 13:30:00,56.85,56.95,56.85,56.92,61900.0,37.8792,37.9458,37.8792,37.9258,61900.0
2012-06-18 13:35:00,56.92,56.96,56.89,56.96,52000.0,37.9258,37.9525,37.9058,37.9525,52000.0
2012-06-18 13:40:00,56.96,57.03,56.95,57.01,38300.0,37.9525,37.9991,37.9458,37.9858,38300.0
2012-06-18 13:45:00,57.0,57.02,56.97,56.99,50500.0,37.9791,37.9925,37.9591,37.9725,50500.0
2012-06-18 13:50:00,57.0,57.02,56.97,57.0,32700.0,37.9791,37.9925,37.9591,37.9791,32700.0
2012-06-18 13:55:00,57.0,57.03,56.98,57.0,30800.0,37.9791,37.9991,37.9658,37.9791,30800.0
2012-06-18 14:00:00,57.01,57.01,56.92,56.92,40900.0,37.9858,37.9858,37.9258,37.9258,40900.0
2012-06-18 14:05:00,56.91,56.96,56.91,56.94,39700.0,37.9192,37.9525,37.9192,37.9392,39700.0
2012-06-18 14:10:00,56.94,57.02,56.94,56.96,50100.0,37.9392,37.9925,37.9392,37.9525,50100.0
2012-06-18 14:15:00,56.96,57.01,56.96,57.01,83600.0,37.9525,37.9858,37.9525,37.9858,83600.0
2012-06-18 14:20:00,57.01,57.03,56.96,56.99,60600.0,37.9858,37.9991,37.9525,37.9725,60600.0
2012-06-18 14:25:00,56.98,57.01,56.93,56.95,62500.0,37.9658,37.9858,37.9325,37.9458,62500.0
2012-06-18 14:30:00,56.96,57.0,56.94,56.97,92000.0,37.9525,37.9791,37.9392,37.9591,92000.0
2012-06-18 14:35:00,56.97,57.04,56.97,57.04,68000.0,37.9591,38.0058,37.9591,38.0058,68000.0
2012-06-18 14:40:00,57.04,57.07,56.98,57.0,35700.0,38.0058,38.0258,37.9658,37.9791,35700.0
2012-06-18 14:45:00,56.99,57.01,56.95,56.95,95700.0,37.9725,37.9858,37.9458,37.9458,95700.0
2012-06-18 14:50:00,56.96,56.99,56.89,56.96,94600.0,37.9525,37.9725,37.9058,37.9525,94600.0
2012-06-18 14:55:00,56.94,56.99,56.92,56.95,101200.0,37.9392,37.9725,37.9258,37.9458,101200.0
2012-06-18 15:00:00,56.95,56.98,56.94,56.96,30900.0,37.9458,37.9658,37.9392,37.9525,30900.0
2012-06-18 15:05:00,56.96,56.96,56.92,56.95,56100.0,37.9525,37.9525,37.9258,37.9458,56100.0
2012-06-18 15:10:00,56.95,56.96,56.84,56.85,81500.0,37.9458,37.9525,37.8725,37.8792,81500.0
2012-06-18 15:15:00,56.84,56.94,56.84,56.91,88300.0,37.8725,37.9392,37.8725,37.9192,88300.0
2012-06-18 15:20:00,56.91,56.99,56.88,56.97,79900.0,37.9192,37.9725,37.8992,37.9591,79900.0
2012-06-18 15:25:00,56.96,57.03,56.95,57.0,58000.0,37.9525,37.9991,37.9458,37.9791,58000.0
2012-06-18 15:30:00,57.0,57.03,56.95,56.97,87100.0,37.9791,37.9991,37.9458,37.9591,87100.0
2012-06-18 15:35:00,56.97,56.97,56.87,56.93,72600.0,37.9591,37.9591,37.8925,37.9325,72600.0
2012-06-18 15:40:00,56.94,57.02,56.92,56.99,66900.0,37.9392,37.9925,37.9258,37.9725,66900.0
2012-06-18 15:45:00,56.99,57.0,56.94,56.96,59500.0,37.9725,37.9791,37.9392,37.9525,59500.0
2012-06-18 15:50:00,56.97,56.98,56.85,56.85,170800.0,37.9591,37.9658,37.8792,37.8792,170800.0
2012-06-18 15:55:00,56.86,56.92,56.84,56.87,287300.0,37.8858,37.9258,37.8725,37.8925,287300.0
2012-06-19 09:30:00,57.18,57.24,57.0,57.04,91500.0,38.0991,38.139,37.9791,38.0058,91500.0
2012-06-19 09:35:00,57.03,57.04,56.93,57.03,56800.0,37.9991,38.0058,37.9325,37.9991,56800.0
2012-06-19 09:40:00,57.02,57.02,56.74,56.79,58600.0,37.9925,37.9925,37.8059,37.8392,58600.0
2012-06-19 09:45:00,56.8,56.89,56.8,56.89,97400.0,37.8459,37.9058,37.8459,37.9058,97400.0
2012-06-19 09:50:00,56.89,56.98,56.86,56.95,59500.0,37.9058,37.9658,37.8858,37.9458,59500.0
2012-06-19 09:55:00,56.98,57.03,56.95,57.03,83400.0,37.9658,37.9991,37.9458,37.9991,83400.0
2012-06-19 10:00:00,57.03,57.16,57.01,57.16,153500.0,37.9991,38.0857,37.9858,38.0857,153500.0
2012-06-19 10:05:00,57.14,57.19,57.12,57.15,100300.0,38.0724,38.1057,38.0591,38.0791,100300.0
2012-06-19 10:10:00,57.16,57.17,57.14,57.17,97500.0,38.0857,38.0924,38.0724,38.0924,97500.0
2012-06-19 10:15:00,57.17,57.21,57.16,57.21,66700.0,38.0924,38.1191,38.0857,38.1191,66700.0
2012-06-19 10:20:00,57.21,57.24,57.16,57.2,72200.0,38.1191,38.139,38.0857,38.1124,72200.0
2012-06-19 10:25:00,57.2,57.23,57.14,57.17,43000.0,38.1124,38.1324,38.0724,38.0924,43000.0
2012-06-19 10:30:00,57.16,57.21,57.1,57.1,87100.0,38.0857,38.1191,38.0458,38.0458,87100.0
2012-06-19 10:35:00,57.11,57.2,57.09,57.09,61100.0,38.0524,38.1124,38.0391,38.0391,61100.0
2012-06-19 10:40:00,57.1,57.13,57.04,57.05,92100.0,38.0458,38.0658,38.0058,38.0124,92100.0
2012-06-19 10:45:00,57.05,57.16,57.04,57.16,78400.0,38.0124,38.0857,38.0058,38.0857,78400.0
2012-06-19 10:50:00,57.16,57.2,57.13,57.13,87400.0,38.0857,38.1124,38.0658,38.0658,87400.0
2012-06-19 10:55:00,57.14,57.15,57.07,57.11,40300.0,38.0724,38.0791,38.0258,38.0524,40300.0
2012-06-19 11:00:00,57.11,57.19,57.1,57.15,108200.0,38.0524,38.1057,38.0458,38.0791,108200.0
2012-06-19 11:05:00,57.16,57.24,57.12,57.22,43100.0,38.0857,38.139,38.0591,38.1257,43100.0
2012-06-19 11:10:00,57.22,57.23,57.14,57.15,36900.0,38.1257,38.1324,38.0724,38.0791,36900.0
2012-06-19 11:15:00,57.14,57.21,57.14,57.2,83400.0,38.0724,38.1191,38.0724,38.1124,83400.0
2012-06-19 11:20:00,57.21,57.23,57.18,57.19,31300.0,38.1191,38.1324,38.0991,38.1057,31300.0
2012-06-19 11:25:00,57.18,57.2,57.14,57.15,47800.0,38.0991,38.1124,38.0724,38.0791,47800.0
2012-06-19 11:30:00,57.16,57.16,57.11,57.13,29000.0,38.0857,38.0857,38.0524,38.0658,29000.0
2012-06-19 11:35:00,57.12,57.14,57.1,57.14,28900.0,38.0591,38.0724,38.0458,38.0724,28900.0
2012-06-19 11:40:00,57.14,57.18,57.14,57.18,45200.0,38.0724,38.0991,38.0724,38.0991,45200.0
2012-06-19 11:45:00,57.17,57.21,57.17,57.19,29100.0,38.0924,38.1191,38.0924,38.1057,29100.0
2012-06-19 11:50:00,57.19,57.21,57.16,57.19,18300.0,38.1057,38.1191,38.0857,38.1057,18300.0
2012-06-19 11:55:00,57.18,57.23,57.16,57.18,25900.0,38.0991,38.1324,38.0857,38.0991,25900.0
2012-06-19 12:00:00,57.17,57.22,57.17,57.19,19800.0,38.0924,38.1257,38.0924,38.1057,19800.0
2012-06-19 12:05:00,57.19,57.25,57.19,57.22,42900.0,38.1057,38.1457,38.1057,38.1257,42900.0
2012-06-19 12:10:00,57.24,57.25,57.21,57.23,31300.0,38.139,38.1457,38.1191,38.1324,31300.0
2012-06-19 12:15:00,57.25,57.25,57.15,57.19,45000.0,38.1457,38.1457,38.0791,38.1057,45000.0
2012-06-19 12:20:00,57.2,57.23,57.16,57.18,34100.0,38.1124,38.1324,38.0857,38.0991,34100.0
2012-06-19 12:25:00,57.18,57.21,57.18,57.2,25000.0,38.0991,38.1191,38.0991,38.1124,25000.0
2012-06-19 12:30:00,57.21,57.27,57.2,57.25,28700.0,38.1191,38.159,38.1124,38.1457,28700.0
2012-06-19 12:35:00,57.26,57.28,57.24,57.27,51700.0,38.1524,38.1657,38.139,38.159,51700.0
2012-06-19 12:40:00,57.27,57.28,57.24,57.25,60400.0,38.159,38.1657,38.139,38.1457,60400.0
2012-06-19 12:45:00,57.26,57.28,57.23,57.25,43400.0,38.1524,38.1657,38.1324,38.1457,43400.0
2012-06-19 12:50:00,57.25,57.32,57.24,57.3,40700.0,38.1457,38.1923,38.139,38.179,40700.0
2012-06-19 12:55:00,57.3,57.45,57.3,57.45,31200.0,38.179,38.279,38.179,38.279,31200.0
2012-06-19 13:00:00,57.44,57.52,57.42,57.49,54700.0,38.2723,38.3256,38.259,38.3056,54700.0
2012-06-19 13:05:00,57.48,57.53,57.46,57.51,52500.0,38.299,38.3323,38.2856,38.3189,52500.0
2012-06-19 13:10:00,57.52,57.57,57.5,57.57,52800.0,38.3256,38.3589,38.3123,38.3589,52800.0
2012-06-19 13:15:00,57.56,57.61,57.55,57.61,46900.0,38.3523,38.3856,38.3456,38.3856,46900.0
2012-06-19 13:20:00,57.61,57.73,57.61,57.73,56100.0,38.3856,38.4655,38.3856,38.4655,56100.0
2012-06-19 13:25:00,57.74,57.85,57.73,57.85,53100.0,38.4722,38.5455,38.4655,38.5455,53100.0
2012-06-19 13:30:00,57.84,57.92,57.84,57.89,87100.0,38.5388,38.5921,38.5388,38.5721,87100.0
2012-06-19 13:35:00,57.89,57.91,57.82,57.82,63300.0,38.5721,38.5855,38.5255,38.5255,63300.0
2012-06-19 13:40:00,57.83,57.83,57.72,57.73,32400.0,38.5322,38.5322,38.4589,38.4655,32400.0
2012-06-19 13:45:00,57.72,57.75,57.63,57.66,21200.0,38.4589,38.4789,38.3989,38.4189,21200.0
2012-06-19 13:50:00,57.66,57.66,57.6,57.61,25000.0,38.4189,38.4189,38.3789,38.3856,25000.0
2012-06-19 13:55:00,57.62,57.68,57.6,57.68,44200.0,38.3922,38.4322,38.3789,38.4322,44200.0
2012-06-19 14:00:00,57.68,57.77,57.65,57.76,106600.0,38.4322,38.4922,38.4122,38.4855,106600.0
2012-06-19 14:05:00,57.77,57.85,57.77,57.83,56900.0,38.4922,38.5455,38.4922,38.5322,56900.0
2012-06-19 14:10:00,57.83,57.84,57.66,57.69,90000.0,38.5322,38.5388,38.4189,38.4389,90000.0
2012-06-19 14:15:00,57.7,57.76,57.7,57.76,36600.0,38.4455,38.4855,38.4455,38.4855,36600.0
2012-06-19 14:20:00,57.76,57.76,57.72,57.75,43900.0,38.4855,38.4855,38.4589,38.4789,43900.0
2012-06-19 14:25:00,57.75,57.75,57.73,57.75,46800.0,38.4789,38.4789,38.4655,38.4789,46800.0
2012-06-19 14:30:00,57.75,57.75,57.61,57.7,75800.0,38.4789,38.4789,38.3856,38.4455,75800.0
2012-06-19 14:35:00,57.68,57.72,57.67,57.72,49200.0,38.4322,38.4589,38.4256,38.4589,49200.0
2012-06-19 14:40:00,57.72,57.77,57.71,57.73,39200.0,38.4589,38.4922,38.4522,38.4655,39200.0
2012-06-19 14:45:00,57.72,57.75,57.67,57.7,50100.0,38.4589,38.4789,38.4256,38.4455,50100.0
2012-06-19 14:50:00,57.7,57.73,57.7,57.72,27800.0,38.4455,38.4655,38.4455,38.4589,27800.0
2012-06-19 14:55:00,57.72,57.8,57.69,57.8,65000.0,38.4589,38.5122,38.4389,38.5122,65000.0
2012-06-19 15:00:00,57.8,57.88,57.75,57.83,50900.0,38.5122,38.5655,38.4789,38.5322,50900.0
2012-06-19 15:05:00,57.82,57.93,57.82,57.93,42700.0,38.5255,38.5988,38.5255,38.5988,42700.0
2012-06-19 15:10:00,57.94,57.95,57.89,57.93,48000.0,38.6055,38.6121,38.5721,38.5988,48000.0
2012-06-19 15:15:00,57.91,57.96,57.88,57.9,55000.0,38.5855,38.6188,38.5655,38.5788,55000.0
2012-06-19 15:20:00,57.91,57.92,57.87,57.87,38900.0,38.5855,38.5921,38.5588,38.5588,38900.0
2012-06-19 15:25:00,57.87,57.88,57.77,57.77,57500.0,38.5588,38.5655,38.4922,38.4922,57500.0
2012-06-19 15:30:00,57.77,57.89,57.76,57.87,62000.0,38.4922,38.5721,38.4855,38.5588,62000.0
2012-06-19 15:35:00,57.87,57.87,57.76,57.77,62700.0,38.5588,38.5588,38.4855,38.4922,62700.0
2012-06-19 15:40:00,57.76,57.82,57.75,57.82,87200.0,38.4855,38.5255,38.4789,38.5255,87200.0
2012-06-19 15:45:00,57.82,57.85,57.75,57.77,85800.0,38.5255,38.5455,38.4789,38.4922,85800.0
2012-06-19 15:50:00,57.77,57.81,57.75,57.8,90600.0,38.4922,38.5188,38.4789,38.5122,90600.0
2012-06-19 15:55:00,57.78,57.86,57.76,57.82,265000.0,38.4988,38.5522,38.4855,38.5255,265000.0
2012-06-20 09:30:00,58.04,58.1,57.9,57.98,55700.0,38.6721,38.7121,38.5788,38.6321,55700.0
2012-06-20 09:35:00,58.01,58.03,57.88,57.95,34400.0,38.6521,38.6654,38.5655,38.6121,34400.0
2012-06-20 09:40:00,57.96,57.96,57.75,57.78,47800.0,38.6188,38.6188,38.4789,38.4988,47800.0
2012-06-20 09:45:00,57.78,57.82,57.64,57.64,46600.0,38.4988,38.5255,38.4056,38.4056,46600.0
2012-06-20 09:50:00,57.66,57.89,57.64,57.75,95500.0,38.4189,38.5721,38.4056,38.4789,95500.0
2012-06-20 09:55:00,57.76,58.0,57.76,57.98,38800.0,38.4855,38.6454,38.4855,38.6321,38800.0
2012-06-20 10:00:00,57.96,58.07,57.84,57.85,57900.0,38.6188,38.6921,38.5388,38.5455,57900.0
2012-06-20 10:05:00,57.86,57.95,57.81,57.95,29100.0,38.5522,38.6121,38.5188,38.6121,29100.0
2012-06-20 10:10:00,57.95,58.01,57.94,58.0,32400.0,38.6121,38.6521,38.6055,38.6454,32400.0
2012-06-20 10:15:00,58.0,58.02,57.95,57.96,31200.0,38.6454,38.6588,38.6121,38.6188,31200.0
2012-06-20 10:20:00,57.96,58.0,57.87,57.91,45100.0,38.6188,38.6454,38.5588,38.5855,45100.0
2012-06-20 10:25:00,57.91,58.0,57.89,57.89,44800.0,38.5855,38.6454,38.5721,38.5721,44800.0
2012-06-20 10:30:00,57.87,57.9,57.68,57.74,78400.0,38.5588,38.5788,38.4322,38.4722,78400.0
2012-06-20 10:35:00,57.74,57.78,57.62,57.66,22400.0,38.4722,38.4988,38.3922,38.4189,22400.0
2012-06-20 10:40:00,57.63,57.65,57.55,57.64,27500.0,38.3989,38.4122,38.3456,38.4056,27500.0
2012-06-20 10:45:00,57.63,57.67,57.46,57.46,33700.0,38.3989,38.4256,38.2856,38.2856,33700.0
2012-06-20 10:50:00,57.48,57.5,57.39,57.4,42500.0,38.299,38.3123,38.239,38.2457,42500.0
2012-06-20 10:55:00,57.4,57.44,57.16,57.27,91700.0,38.2457,38.2723,38.0857,38.159,91700.0
2012-06-20 11:00:00,57.25,57.39,57.21,57.33,30000.0,38.1457,38.239,38.1191,38.199,30000.0
2012-06-20 11:05:00,57.35,57.45,57.28,57.43,34400.0,38.2123,38.279,38.1657,38.2656,34400.0
2012-06-20 11:10:00,57.45,57.51,57.39,57.4,38300.0,38.279,38.3189,38.239,38.2457,38300.0
2012-06-20 11:15:00,57.4,57.43,57.37,57.43,26500.0,38.2457,38.2656,38.2257,38.2656,26500.0
2012-06-20 11:20:00,57.43,57.48,57.42,57.43,28000.0,38.2656,38.299,38.259,38.2656,28000.0
2012-06-20 11:25:00,57.43,57.49,57.42,57.47,27000.0,38.2656,38.3056,38.259,38.2923,27000.0
2012-06-20 11:30:00,57.47,57.49,57.43,57.46,15500.0,38.2923,38.3056,38.2656,38.2856,15500.0
2012-06-20 11:35:00,57.47,57.47,57.42,57.42,17500.0,38.2923,38.2923,38.259,38.259,17500.0
2012-06-20 11:40:00,57.42,57.5,57.34,57.5,41000.0,38.259,38.3123,38.2057,38.3123,41000.0
2012-06-20 11:45:00,57.5,57.54,57.4,57.42,35500.0,38.3123,38.3389,38.2457,38.259,35500.0
2012-06-20 11:50:00,57.43,57.44,57.34,57.39,33400.0,38.2656,38.2723,38.2057,38.239,33400.0
2012-06-20 11:55:00,57.38,57.44,57.38,57.42,23000.0,38.2323,38.2723,38.2323,38.259,23000.0
2012-06-20 12:00:00,57.42,57.45,57.25,57.27,43500.0,38.259,38.279,38.1457,38.159,43500.0
2012-06-20 12:05:00,57.26,57.28,57.07,57.07,56900.0,38.1524,38.1657,38.0258,38.0258,56900.0
2012-06-20 12:10:00,57.09,57.18,57.09,57.15,26600.0,38.0391,38.0991,38.0391,38.0791,26600.0
2012-06-20 12:15:00,57.14,57.3,57.14,57.3,16900.0,38.0724,38.179,38.0724,38.179,16900.0
2012-06-20 12:20:00,57.29,57.36,57.24,57.25,26800.0,38.1724,38.219,38.139,38.1457,26800.0
2012-06-20 12:25:00,57.23,57.26,57.14,57.26,22600.0,38.1324,38.1524,38.0724,38.1524,22600.0
2012-06-20 12:30:00,57.24,57.26,56.75,56.94,218300.0,38.139,38.1524,37.8126,37.9392,218300.0
2012-06-20 12:35:00,56.92,56.96,56.79,56.81,91500.0,37.9258,37.9525,37.8392,37.8525,91500.0
2012-06-20 12:40:00,56.8,57.0,56.78,56.98,42700.0,37.8459,37.9791,37.8325,37.9658,42700.0
2012-06-20 12:45:00,57.0,57.38,56.99,57.25,87200.0,37.9791,38.2323,37.9725,38.1457,87200.0
2012-06-20 12:50:00,57.27,57.39,57.2,57.39,51700.0,38.159,38.239,38.1124,38.239,51700.0
2012-06-20 12:55:00,57.38,57.43,57.25,57.37,66000.0,38.2323,38.2656,38.1457,38.2257,66000.0
2012-06-20 13:00:00,57.38,57.76,57.38,57.75,76600.0,38.2323,38.4855,38.2323,38.4789,76600.0
2012-06-20 13:05:00,57.77,57.98,57.71,57.95,77800.0,38.4922,38.6321,38.4522,38.6121,77800.0
2012-06-20 13:10:00,57.94,57.96,57.61,57.61,116200.0,38.6055,38.6188,38.3856,38.3856,116200.0
2012-06-20 13:15:00,57.61,57.69,57.45,57.45,35400.0,38.3856,38.4389,38.279,38.279,35400.0
2012-06-20 13:20:00,57.43,57.51,57.39,57.46,64800.0,38.2656,38.3189,38.239,38.2856,64800.0
2012-06-20 13:25:00,57.47,57.51,57.3,57.31,29700.0,38.2923,38.3189,38.179,38.1857,29700.0
2012-06-20 13:30:00,57.32,57.36,57.15,57.16,21700.0,38.1923,38.219,38.0791,38.0857,21700.0
2012-06-20 13:35:00,57.15,57.22,57.0,57.07,65000.0,38.0791,38.1257,37.9791,38.0258,65000.0
2012-06-20 13:40:00,57.07,57.2,57.03,57.2,42500.0,38.0258,38.1124,37.9991,38.1124,42500.0
2012-06-20 13:45:00,57.22,57.34,57.2,57.34,21700.0,38.1257,38.2057,38.1124,38.2057,21700.0
2012-06-20 13:50:00,57.32,57.36,57.27,57.3,44400.0,38.1923,38.219,38.159,38.179,44400.0
2012-06-20 13:55:00,57.28,57.33,57.21,57.33,33800.0,38.1657,38.199,38.1191,38.199,33800.0
2012-06-20 14:00:00,57.32,57.36,57.17,57.34,42100.0,38.1923,38.219,38.0924,38.2057,42100.0
2012-06-20 14:05:00,57.33,57.39,57.29,57.35,20600.0,38.199,38.239,38.1724,38.2123,20600.0
2012-06-20 14:10:00,57.37,57.46,57.36,57.37,33700.0,38.2257,38.2856,38.219,38.2257,33700.0
2012-06-20 14:15:00,57.37,57.47,57.19,57.19,33500.0,38.2257,38.2923,38.1057,38.1057,33500.0
2012-06-20 14:20:00,57.19,57.28,57.05,57.18,90100.0,38.1057,38.1657,38.0124,38.0991,90100.0
2012-06-20 14:25:00,57.16,57.2,57.11,57.15,34200.0,38.0857,38.1124,38.0524,38.0791,34200.0
2012-06-20 14:30:00,57.15,57.26,57.14,57.16,29700.0,38.0791,38.1524,38.0724,38.0857,29700.0
2012-06-20 14:35:00,57.16,57.28,57.13,57.16,64800.0,38.0857,38.1657,38.0658,38.0857,64800.0
2012-06-20 14:40:00,57.15,57.16,57.03,57.06,45100.0,38.0791,38.0857,37.9991,38.0191,45100.0
2012-06-20 14:45:00,57.05,57.06,56.95,57.05,86900.0,38.0124,38.0191,37.9458,38.0124,86900.0
2012-06-20 14:50:00,57.05,57.09,56.97,57.07,46600.0,38.0124,38.0391,37.9591,38.0258,46600.0
2012-06-20 14:55:00,57.05,57.11,56.97,57.0,32800.0,38.0124,38.0524,37.9591,37.9791,32800.0
2012-06-20 15:00:00,57.01,57.01,56.9,56.92,33300.0,37.9858,37.9858,37.9125,37.9258,33300.0
2012-06-20 15:05:00,56.91,56.92,56.83,56.85,50900.0,37.9192,37.9258,37.8659,37.8792,50900.0
2012-06-20 15:10:00,56.87,56.94,56.8,56.9,52300.0,37.8925,37.9392,37.8459,37.9125,52300.0
2012-06-20 15:15:00,56.9,56.94,56.75,56.76,50500.0,37.9125,37.9392,37.8126,37.8192,50500.0
2012-06-20 15:20:00,56.77,56.79,56.66,56.7,56300.0,37.8259,37.8392,37.7526,37.7792,56300.0
2012-06-20 15:25:00,56.68,56.85,56.66,56.85,56100.0,37.7659,37.8792,37.7526,37.8792,56100.0
2012-06-20 15:30:00,56.85,56.97,56.85,56.94,99400.0,37.8792,37.9591,37.8792,37.9392,99400.0
2012-06-20 15:35:00,56.94,56.97,56.85,56.89,116800.0,37.9392,37.9591,37.8792,37.9058,116800.0
2012-06-20 15:40:00,56.9,56.98,56.85,56.97,90500.0,37.9125,37.9658,37.8792,37.9591,90500.0
2012-06-20 15:45:00,56.96,56.96,56.89,56.94,87600.0,37.9525,37.9525,37.9058,37.9392,87600.0
2012-06-20 15:50:00,56.94,56.98,56.9,56.92,103800.0,37.9392,37.9658,37.9125,37.9258,103800.0
2012-06-20 15:55:00,56.92,57.0,56.91,56.99,208500.0,37.9258,37.9791,37.9192,37.9725,208500.0
2012-06-21 09:30:00,56.85,56.95,56.67,56.71,45400.0,37.8792,37.9458,37.7593,37.7859,45400.0
2012-06-21 09:35:00,56.71,56.82,56.4,56.42,44900.0,37.7859,37.8592,37.5794,37.5927,44900.0
2012-06-21 09:40:00,56.41,56.46,56.31,56.38,85500.0,37.586,37.6193,37.5194,37.566,85500.0
2012-06-21 09:45:00,56.36,56.38,56.25,56.26,41300.0,37.5527,37.566,37.4794,37.4861,41300.0
2012-06-21 09:50:00,56.27,56.43,56.26,56.38,45300.0,37.4927,37.5993,37.4861,37.566,45300.0
2012-06-21 09:55:00,56.38,56.38,56.23,56.25,45200.0,37.566,37.566,37.4661,37.4794,45200.0
2012-06-21 10:00:00,56.25,56.3,56.15,56.22,174300.0,37.4794,37.5127,37.4128,37.4594,174300.0
2012-06-21 10:05:00,56.21,56.28,56.13,56.15,150400.0,37.4528,37.4994,37.3995,37.4128,150400.0
2012-06-21 10:10:00,56.14,56.18,56.02,56.07,101000.0,37.4061,37.4328,37.3262,37.3595,101000.0
2012-06-21 10:15:00,56.09,56.13,56.02,56.04,66700.0,37.3728,37.3995,37.3262,37.3395,66700.0
2012-06-21 10:20:00,56.06,56.14,56.0,56.14,66900.0,37.3528,37.4061,37.3128,37.4061,66900.0
2012-06-21 10:25:00,56.14,56.14,56.01,56.06,145600.0,37.4061,37.4061,37.3195,37.3528,145600.0
2012-06-21 10:30:00,56.07,56.27,56.04,56.2,91500.0,37.3595,37.4927,37.3395,37.4461,91500.0
2012-06-21 10:35:00,56.2,56.22,56.01,56.02,74400.0,37.4461,37.4594,37.3195,37.3262,74400.0
2012-06-21 10:40:00,56.02,56.06,55.98,56.0,72200.0,37.3262,37.3528,37.2995,37.3128,72200.0
2012-06-21 10:45:00,56.0,56.06,55.98,56.03,50500.0,37.3128,37.3528,37.2995,37.3328,50500.0
2012-06-21 10:50:00,56.03,56.06,56.01,56.04,86200.0,37.3328,37.3528,37.3195,37.3395,86200.0
2012-06-21 10:55:00,56.04,56.05,55.92,55.92,177900.0,37.3395,37.3461,37.2595,37.2595,177900.0
2012-06-21 11:00:00,55.93,55.93,55.58,55.61,174300.0,37.2662,37.2662,37.033,37.053,174300.0
2012-06-21 11:05:00,55.61,55.61,55.35,55.41,137800.0,37.053,37.053,36.8797,36.9197,137800.0
2012-06-21 11:10:00,55.42,55.48,55.36,55.46,50800.0,36.9264,36.9664,36.8864,36.953,50800.0
2012-06-21 11:15:00,55.46,55.55,55.44,55.53,50600.0,36.953,37.013,36.9397,36.9997,50600.0
2012-06-21 11:20:00,55.51,55.56,55.48,55.51,72600.0,36.9863,37.0197,36.9664,36.9863,72600.0
2012-06-21 11:25:00,55.5,55.6,55.49,55.51,69100.0,36.9797,37.0463,36.973,36.9863,69100.0
2012-06-21 11:30:00,55.51,55.56,55.44,55.48,65400.0,36.9863,37.0197,36.9397,36.9664,65400.0
2012-06-21 11:35:00,55.49,55.54,55.49,55.53,60600.0,36.973,37.0063,36.973,36.9997,60600.0
2012-06-21 11:40:00,55.51,55.64,55.41,55.64,67900.0,36.9863,37.073,36.9197,37.073,67900.0
2012-06-21 11:45:00,55.64,55.66,55.47,55.47,39000.0,37.073,37.0863,36.9597,36.9597,39000.0
2012-06-21 11:50:00,55.47,55.58,55.38,55.54,64400.0,36.9597,37.033,36.8997,37.0063,64400.0
2012-06-21 11:55:00,55.54,55.57,55.5,55.51,28400.0,37.0063,37.0263,36.9797,36.9863,28400.0
2012-06-21 12:00:00,55.5,55.55,55.42,55.49,43900.0,36.9797,37.013,36.9264,36.973,43900.0
2012-06-21 12:05:00,55.49,55.5,55.37,55.39,73500.0,36.973,36.9797,36.8931,36.9064,73500.0
2012-06-21 12:10:00,55.4,55.41,55.34,55.4,31900.0,36.9131,36.9197,36.8731,36.9131,31900.0
2012-06-21 12:15:00,55.38,55.42,55.33,55.4,50300.0,36.8997,36.9264,36.8664,36.9131,50300.0
2012-06-21 12:20:00,55.4,55.45,55.31,55.33,52800.0,36.9131,36.9464,36.8531,36.8664,52800.0
2012-06-21 12:25:00,55.33,55.37,55.25,55.31,85600.0,36.8664,36.8931,36.8131,36.8531,85600.0
2012-06-21 12:30:00,55.32,55.43,55.27,55.42,80000.0,36.8597,36.933,36.8264,36.9264,80000.0
2012-06-21 12:35:00,55.42,55.46,55.35,55.41,57000.0,36.9264,36.953,36.8797,36.9197,57000.0
2012-06-21 12:40:00,55.42,55.42,55.26,55.29,31300.0,36.9264,36.9264,36.8198,36.8398,31300.0
2012-06-21 12:45:00,55.29,55.36,55.26,55.26,35300.0,36.8398,36.8864,36.8198,36.8198,35300.0
2012-06-21 12:50:00,55.26,55.27,55.21,55.22,67700.0,36.8198,36.8264,36.7865,36.7931,67700.0
2012-06-21 12:55:00,55.21,55.22,55.15,55.15,26800.0,36.7865,36.7931,36.7465,36.7465,26800.0
2012-06-21 13:00:00,55.16,55.21,55.12,55.13,31400.0,36.7531,36.7865,36.7265,36.7331,31400.0
2012-06-21 13:05:00,55.13,55.24,55.13,55.21,24400.0,36.7331,36.8064,36.7331,36.7865,24400.0
2012-06-21 13:10:00,55.2,55.21,55.1,55.11,44400.0,36.7798,36.7865,36.7132,36.7198,44400.0
2012-06-21 13:15:00,55.11,55.25,55.06,55.08,44700.0,36.7198,36.8131,36.6865,36.6998,44700.0
2012-06-21 13:20:00,55.08,55.18,55.08,55.1,19200.0,36.6998,36.7665,36.6998,36.7132,19200.0
2012-06-21 13:25:00,55.1,55.13,55.07,55.07,21000.0,36.7132,36.7331,36.6932,36.6932,21000.0
2012-06-21 13:30:00,55.06,55.19,55.06,55.08,42200.0,36.6865,36.7731,36.6865,36.6998,42200.0
2012-06-21 13:35:00,55.1,55.14,55.05,55.07,34900.0,36.7132,36.7398,36.6798,36.6932,34900.0
2012-06-21 13:40:00,55.06,55.12,55.01,55.08,45300.0,36.6865,36.7265,36.6532,36.6998,45300.0
2012-06-21 13:45:00,55.08,55.22,55.08,55.2,98900.0,36.6998,36.7931,36.6998,36.7798,98900.0
2012-06-21 13:50:00,55.19,55.38,55.17,55.35,109900.0,36.7731,36.8997,36.7598,36.8797,109900.0
2012-06-21 13:55:00,55.35,55.45,55.33,55.43,84200.0,36.8797,36.9464,36.8664,36.933,84200.0
2012-06-21 14:00:00,55.43,55.51,55.41,55.42,153700.0,36.933,36.9863,36.9197,36.9264,153700.0
2012-06-21 14:05:00,55.42,55.45,55.29,55.31,87100.0,36.9264,36.9464,36.8398,36.8531,87100.0
2012-06-21 14:10:00,55.33,55.37,55.25,55.35,107200.0,36.8664,36.8931,36.8131,36.8797,107200.0
2012-06-21 14:15:00,55.35,55.4,55.32,55.33,81000.0,36.8797,36.9131,36.8597,36.8664,81000.0
2012-06-21 14:20:00,55.32,55.33,55.24,55.28,83700.0,36.8597,36.8664,36.8064,36.8331,83700.0
2012-06-21 14:25:00,55.28,55.5,55.26,55.47,90400.0,36.8331,36.9797,36.8198,36.9597,90400.0
2012-06-21 14:30:00,55.46,55.52,55.43,55.43,120400.0,36.953,36.993,36.933,36.933,120400.0
2012-06-21 14:35:00,55.43,55.49,55.31,55.35,108800.0,36.933,36.973,36.8531,36.8797,108800.0
2012-06-21 14:40:00,55.35,55.5,55.32,55.48,92000.0,36.8797,36.9797,36.8597,36.9664,92000.0
2012-06-21 14:45:00,55.49,55.52,55.46,55.5,132200.0,36.973,36.993,36.953,36.9797,132200.0
2012-06-21 14:50:00,55.5,55.58,55.46,55.46,106400.0,36.9797,37.033,36.953,36.953,106400.0
2012-06-21 14:55:00,55.46,55.47,55.36,55.37,65400.0,36.953,36.9597,36.8864,36.8931,65400.0
2012-06-21 15:00:00,55.37,55.48,55.37,55.4,58000.0,36.8931,36.9664,36.8931,36.9131,58000.0
2012-06-21 15:05:00,55.4,55.4,55.29,55.35,76600.0,36.9131,36.9131,36.8398,36.8797,76600.0
2012-06-21 15:10:00,55.35,55.37,55.2,55.2,58900.0,36.8797,36.8931,36.7798,36.7798,58900.0
2012-06-21 15:15:00,55.21,55.21,55.13,55.15,111600.0,36.7865,36.7865,36.7331,36.7465,111600.0
2012-06-21 15:20:00,55.15,55.18,55.04,55.18,78800.0,36.7465,36.7665,36.6732,36.7665,78800.0
2012-06-21 15:25:00,55.18,55.26,55.17,55.21,109400.0,36.7665,36.8198,36.7598,36.7865,109400.0
2012-06-21 15:30:00,55.21,55.22,55.05,55.08,144800.0,36.7865,36.7931,36.6798,36.6998,144800.0
2012-06-21 15:35:00,55.08,55.25,55.04,55.11,85100.0,36.6998,36.8131,36.6732,36.7198,85100.0
2012-06-21 15:40:00,55.1,55.13,55.03,55.12,113300.0,36.7132,36.7331,36.6665,36.7265,113300.0
2012-06-21 15:45:00,55.1,55.12,54.95,54.97,197800.0,36.7132,36.7265,36.6132,36.6265,197800.0
2012-06-21 15:50:00,54.97,55.02,54.85,54.87,269400.0,36.6265,36.6599,36.5466,36.5599,269400.0
2012-06-21 15:55:00,54.87,54.93,54.83,54.9,296000.0,36.5599,36.5999,36.5333,36.5799,296000.0
2012-06-22 09:30:00,55.12,55.3,54.96,55.02,63100.0,36.7265,36.8464,36.6199,36.6599,63100.0
2012-06-22 09:35:00,55.06,55.21,54.92,54.99,59700.0,36.6865,36.7865,36.5932,36.6399,59700.0
2012-06-22 09:40:00,54.98,55.02,54.84,55.0,60200.0,36.6332,36.6599,36.5399,36.6465,60200.0
2012-06-22 09:45:00,54.99,55.13,54.87,55.12,46000.0,36.6399,36.7331,36.5599,36.7265,46000.0
2012-06-22 09:50:00,55.15,55.16,54.98,55.15,73500.0,36.7465,36.7531,36.6332,36.7465,73500.0
2012-06-22 09:55:00,55.17,55.24,54.99,55.08,46200.0,36.7598,36.8064,36.6399,36.6998,46200.0
2012-06-22 10:00:00,55.1,55.48,55.1,55.44,83800.0,36.7132,36.9664,36.7132,36.9397,83800.0
2012-06-22 10:05:00,55.42,55.42,55.0,55.09,87200.0,36.9264,36.9264,36.6465,36.7065,87200.0
2012-06-22 10:10:00,55.08,55.11,54.91,54.94,52200.0,36.6998,36.7198,36.5866,36.6066,52200.0
2012-06-22 10:15:00,54.95,54.95,54.73,54.73,86400.0,36.6132,36.6132,36.4666,36.4666,86400.0
2012-06-22 10:20:00,54.74,54.81,54.69,54.72,65900.0,36.4733,36.5199,36.44,36.46,65900.0
2012-06-22 10:25:00,54.72,54.83,54.72,54.73,77000.0,36.46,36.5333,36.46,36.4666,77000.0
2012-06-22 10:30:00,54.72,54.93,54.72,54.92,76200.0,36.46,36.5999,36.46,36.5932,76200.0
2012-06-22 10:35:00,54.91,55.0,54.63,54.7,73600.0,36.5866,36.6465,36.4,36.4466,73600.0
2012-06-22 10:40:00,54.68,54.68,54.37,54.37,104900.0,36.4333,36.4333,36.2268,36.2268,104900.0
2012-06-22 10:45:00,54.38,54.5,54.37,54.49,47700.0,36.2334,36.3134,36.2268,36.3067,47700.0
2012-06-22 10:50:00,54.49,54.65,54.49,54.63,20100.0,36.3067,36.4133,36.3067,36.4,20100.0
2012-06-22 10:55:00,54.66,54.7,54.55,54.55,27400.0,36.42,36.4466,36.3467,36.3467,27400.0
2012-06-22 11:00:00,54.56,54.61,54.51,54.57,42400.0,36.3534,36.3867,36.32,36.36,42400.0
2012-06-22 11:05:00,54.56,54.56,54.45,54.45,79300.0,36.3534,36.3534,36.2801,36.2801,79300.0
2012-06-22 11:10:00,54.47,54.53,54.44,54.5,30500.0,36.2934,36.3334,36.2734,36.3134,30500.0
2012-06-22 11:15:00,54.5,54.7,54.5,54.67,46900.0,36.3134,36.4466,36.3134,36.4267,46900.0
2012-06-22 11:20:00,54.65,54.76,54.65,54.66,100800.0,36.4133,36.4866,36.4133,36.42,100800.0
2012-06-22 11:25:00,54.66,54.72,54.63,54.64,42000.0,36.42,36.46,36.4,36.4067,42000.0
2012-06-22 11:30:00,54.66,54.77,54.64,54.75,38900.0,36.42,36.4933,36.4067,36.48,38900.0
2012-06-22 11:35:00,54.73,54.88,54.72,54.88,27800.0,36.4666,36.5666,36.46,36.5666,27800.0
2012-06-22 11:40:00,54.88,55.08,54.88,55.06,40700.0,36.5666,36.6998,36.5666,36.6865,40700.0
2012-06-22 11:45:00,55.06,55.21,55.06,55.12,52000.0,36.6865,36.7865,36.6865,36.7265,52000.0
2012-06-22 11:50:00,55.13,55.14,55.02,55.02,60900.0,36.7331,36.7398,36.6599,36.6599,60900.0
2012-06-22 11:55:00,55.01,55.08,55.01,55.07,35300.0,36.6532,36.6998,36.6532,36.6932,35300.0
2012-06-22 12:00:00,55.07,55.15,55.04,55.1,28000.0,36.6932,36.7465,36.6732,36.7132,28000.0
2012-06-22 12:05:00,55.08,55.09,54.99,54.99,18500.0,36.6998,36.7065,36.6399,36.6399,18500.0
2012-06-22 12:10:00,54.99,55.03,54.92,54.93,22500.0,36.6399,36.6665,36.5932,36.5999,22500.0
2012-06-22 12:15:00,54.93,54.96,54.84,54.96,23600.0,36.5999,36.6199,36.5399,36.6199,23600.0
2012-06-22 12:20:00,54.98,55.01,54.93,54.96,22600.0,36.6332,36.6532,36.5999,36.6199,22600.0
2012-06-22 12:25:00,54.97,55.14,54.97,55.13,36600.0,36.6265,36.7398,36.6265,36.7331,36600.0
2012-06-22 12:30:00,55.13,55.14,55.03,55.06,65800.0,36.7331,36.7398,36.6665,36.6865,65800.0
2012-06-22 12:35:00,55.06,55.06,54.91,54.93,29600.0,36.6865,36.6865,36.5866,36.5999,29600.0
2012-06-22 12:40:00,54.91,54.97,54.89,54.95,19100.0,36.5866,36.6265,36.5732,36.6132,19100.0
2012-06-22 12:45:00,54.95,55.02,54.95,54.99,20900.0,36.6132,36.6599,36.6132,36.6399,20900.0
2012-06-22 12:50:00,54.98,55.0,54.94,54.95,15700.0,36.6332,36.6465,36.6066,36.6132,15700.0
2012-06-22 12:55:00,54.96,55.04,54.94,55.02,22700.0,36.6199,36.6732,36.6066,36.6599,22700.0
2012-06-22 13:00:00,55.03,55.07,54.98,55.01,43100.0,36.6665,36.6932,36.6332,36.6532,43100.0
2012-06-22 13:05:00,55.01,55.13,55.01,55.07,45200.0,36.6532,36.7331,36.6532,36.6932,45200.0
2012-06-22 13:10:00,55.08,55.19,55.07,55.19,25200.0,36.6998,36.7731,36.6932,36.7731,25200.0
2012-06-22 13:15:00,55.2,55.3,55.18,55.3,28700.0,36.7798,36.8464,36.7665,36.8464,28700.0
2012-06-22 13:20:00,55.3,55.36,55.26,55.36,29500.0,36.8464,36.8864,36.8198,36.8864,29500.0
2012-06-22 13:25:00,55.36,55.47,55.36,55.44,43000.0,36.8864,36.9597,36.8864,36.9397,43000.0
2012-06-22 13:30:00,55.44,55.54,55.42,55.5,29300.0,36.9397,37.0063,36.9264,36.9797,29300.0
2012-06-22 13:35:00,55.51,55.57,55.51,55.57,35100.0,36.9863,37.0263,36.9863,37.0263,35100.0
2012-06-22 13:40:00,55.56,55.61,55.53,55.58,45000.0,37.0197,37.053,36.9997,37.033,45000.0
2012-06-22 13:45:00,55.58,55.61,55.54,55.57,38500.0,37.033,37.053,37.0063,37.0263,38500.0
2012-06-22 13:50:00,55.57,55.58,55.35,55.38,39400.0,37.0263,37.033,36.8797,36.8997,39400.0
2012-06-22 13:55:00,55.39,55.54,55.38,55.53,53600.0,36.9064,37.0063,36.8997,36.9997,53600.0
2012-06-22 14:00:00,55.53,55.55,55.46,55.5,50600.0,36.9997,37.013,36.953,36.9797,50600.0
2012-06-22 14:05:00,55.49,55.52,55.44,55.48,24800.0,36.973,36.993,36.9397,36.9664,24800.0
2012-06-22 14:10:00,55.47,55.52,55.44,55.48,36000.0,36.9597,36.993,36.9397,36.9664,36000.0
2012-06-22 14:15:00,55.48,55.49,55.41,55.41,45900.0,36.9664,36.973,36.9197,36.9197,45900.0
2012-06-22 14:20:00,55.41,55.44,55.38,55.41,40200.0,36.9197,36.9397,36.8997,36.9197,40200.0
2012-06-22 14:25:00,55.41,55.46,55.38,55.46,34100.0,36.9197,36.953,36.8997,36.953,34100.0
2012-06-22 14:30:00,55.46,55.56,55.46,55.55,42200.0,36.953,37.0197,36.953,37.013,42200.0
2012-06-22 14:35:00,55.55,55.58,55.51,55.58,101500.0,37.013,37.033,36.9863,37.033,101500.0
2012-06-22 14:40:00,55.58,55.65,55.58,55.63,38600.0,37.033,37.0796,37.033,37.0663,38600.0
2012-06-22 14:45:00,55.64,55.72,55.64,55.72,36800.0,37.073,37.1263,37.073,37.1263,36800.0
2012-06-22 14:50:00,55.7,55.75,55.67,55.68,104900.0,37.1129,37.1463,37.093,37.0996,104900.0
2012-06-22 14:55:00,55.68,55.72,55.61,55.72,84200.0,37.0996,37.1263,37.053,37.1263,84200.0
2012-06-22 15:00:00,55.71,55.86,55.71,55.82,77600.0,37.1196,37.2195,37.1196,37.1929,77600.0
2012-06-22 15:05:00,55.81,55.82,55.72,55.73,54600.0,37.1862,37.1929,37.1263,37.1329,54600.0
2012-06-22 15:10:00,55.74,55.83,55.69,55.75,95200.0,37.1396,37.1996,37.1063,37.1463,95200.0
2012-06-22 15:15:00,55.74,55.77,55.68,55.71,71100.0,37.1396,37.1596,37.0996,37.1196,71100.0
2012-06-22 15:20:00,55.71,55.73,55.52,55.61,59000.0,37.1196,37.1329,36.993,37.053,59000.0
2012-06-22 15:25:00,55.61,55.66,55.6,55.62,57600.0,37.053,37.0863,37.0463,37.0596,57600.0
2012-06-22 15:30:00,55.62,55.69,55.6,55.63,83000.0,37.0596,37.1063,37.0463,37.0663,83000.0
2012-06-22 15:35:00,55.62,55.63,55.56,55.59,87500.0,37.0596,37.0663,37.0197,37.0396,87500.0
2012-06-22 15:40:00,55.59,55.63,55.56,55.6,110000.0,37.0396,37.0663,37.0197,37.0463,110000.0
2012-06-22 15:45:00,55.59,55.65,55.57,55.64,199200.0,37.0396,37.0796,37.0263,37.073,199200.0
2012-06-22 15:50:00,55.63,55.67,55.5,55.59,191800.0,37.0663,37.093,36.9797,37.0396,191800.0
2012-06-22 15:55:00,55.59,55.6,55.48,55.53,309600.0,37.0396,37.0463,36.9664,36.9997,309600.0
2012-06-25 09:30:00,54.8,55.12,54.65,54.96,117800.0,36.5133,36.7265,36.4133,36.6199,117800.0
2012-06-25 09:35:00,54.91,54.95,54.65,54.75,128900.0,36.5866,36.6132,36.4133,36.48,128900.0
2012-06-25 09:40:00,54.71,54.72,54.51,54.53,93000.0,36.4533,36.46,36.32,36.3334,93000.0
2012-06-25 09:45:00,54.56,54.56,54.31,54.37,104900.0,36.3534,36.3534,36.1868,36.2268,104900.0
2012-06-25 09:50:00,54.35,54.54,54.35,54.48,93700.0,36.2134,36.34,36.2134,36.3001,93700.0
2012-06-25 09:55:00,54.48,54.67,54.45,54.64,86200.0,36.3001,36.4267,36.2801,36.4067,86200.0
2012-06-25 10:00:00,54.64,54.84,54.6,54.71,105700.0,36.4067,36.5399,36.38,36.4533,105700.0
2012-06-25 10:05:00,54.7,54.7,54.47,54.49,115700.0,36.4466,36.4466,36.2934,36.3067,115700.0
2012-06-25 10:10:00,54.5,54.5,54.37,54.44,50200.0,36.3134,36.3134,36.2268,36.2734,50200.0
2012-06-25 10:15:00,54.42,54.44,54.3,54.32,47500.0,36.2601,36.2734,36.1801,36.1934,47500.0
2012-06-25 10:20:00,54.32,54.41,54.3,54.41,38500.0,36.1934,36.2534,36.1801,36.2534,38500.0
2012-06-25 10:25:00,54.41,54.5,54.4,54.42,69400.0,36.2534,36.3134,36.2468,36.2601,69400.0
2012-06-25 10:30:00,54.41,54.61,54.41,54.56,79100.0,36.2534,36.3867,36.2534,36.3534,79100.0
2012-06-25 10:35:00,54.56,54.61,54.35,54.35,56200.0,36.3534,36.3867,36.2134,36.2134,56200.0
2012-06-25 10:40:00,54.36,54.45,54.35,54.41,65800.0,36.2201,36.2801,36.2134,36.2534,65800.0
2012-06-25 10:45:00,54.41,54.44,54.35,54.38,65800.0,36.2534,36.2734,36.2134,36.2334,65800.0
2012-06-25 10:50:00,54.38,54.49,54.36,54.4,64500.0,36.2334,36.3067,36.2201,36.2468,64500.0
2012-06-25 10:55:00,54.4,54.41,54.35,54.37,50900.0,36.2468,36.2534,36.2134,36.2268,50900.0
2012-06-25 11:00:00,54.36,54.4,54.31,54.31,34700.0,36.2201,36.2468,36.1868,36.1868,34700.0
2012-06-25 11:05:00,54.31,54.35,54.25,54.28,76200.0,36.1868,36.2134,36.1468,36.1668,76200.0
2012-06-25 11:10:00,54.29,54.31,54.24,54.25,143600.0,36.1735,36.1868,36.1401,36.1468,143600.0
2012-06-25 11:15:00,54.25,54.32,54.23,54.31,39600.0,36.1468,36.1934,36.1335,36.1868,39600.0
2012-06-25 11:20:00,54.31,54.47,54.31,54.45,42700.0,36.1868,36.2934,36.1868,36.2801,42700.0
2012-06-25 11:25:00,54.45,54.46,54.37,54.38,133000.0,36.2801,36.2867,36.2268,36.2334,133000.0
2012-06-25 11:30:00,54.39,54.44,54.38,54.41,55400.0,36.2401,36.2734,36.2334,36.2534,55400.0
2012-06-25 11:35:00,54.41,54.47,54.34,54.35,42600.0,36.2534,36.2934,36.2068,36.2134,42600.0
2012-06-25 11:40:00,54.35,54.45,54.33,54.39,29700.0,36.2134,36.2801,36.2001,36.2401,29700.0
2012-06-25 11:45:00,54.4,54.43,54.34,54.35,26500.0,36.2468,36.2667,36.2068,36.2134,26500.0
2012-06-25 11:50:00,54.36,54.41,54.33,54.35,26800.0,36.2201,36.2534,36.2001,36.2134,26800.0
2012-06-25 11:55:00,54.35,54.36,54.23,54.23,31100.0,36.2134,36.2201,36.1335,36.1335,31100.0
2012-06-25 12:00:00,54.23,54.4,54.2,54.26,79900.0,36.1335,36.2468,36.1135,36.1535,79900.0
2012-06-25 12:05:00,54.25,54.33,54.2,54.32,47900.0,36.1468,36.2001,36.1135,36.1934,47900.0
2012-06-25 12:10:00,54.31,54.31,54.19,54.2,20800.0,36.1868,36.1868,36.1068,36.1135,20800.0
2012-06-25 12:15:00,54.2,54.35,54.2,54.35,32900.0,36.1135,36.2134,36.1135,36.2134,32900.0
2012-06-25 12:20:00,54.36,54.41,54.31,54.34,26900.0,36.2201,36.2534,36.1868,36.2068,26900.0
2012-06-25 12:25:00,54.33,54.34,54.18,54.21,30400.0,36.2001,36.2068,36.1002,36.1202,30400.0
2012-06-25 12:30:00,54.21,54.31,54.2,54.31,20000.0,36.1202,36.1868,36.1135,36.1868,20000.0
2012-06-25 12:35:00,54.3,54.32,54.26,54.32,17800.0,36.1801,36.1934,36.1535,36.1934,17800.0
2012-06-25 12:40:00,54.31,54.41,54.31,54.4,38700.0,36.1868,36.2534,36.1868,36.2468,38700.0
2012-06-25 12:45:00,54.4,54.41,54.38,54.39,32900.0,36.2468,36.2534,36.2334,36.2401,32900.0
2012-06-25 12:50:00,54.39,54.42,54.38,54.4,20200.0,36.2401,36.2601,36.2334,36.2468,20200.0
2012-06-25 12:55:00,54.39,54.41,54.28,54.28,37400.0,36.2401,36.2534,36.1668,36.1668,37400.0
2012-06-25 13:00:00,54.27,54.27,54.23,54.26,43500.0,36.1601,36.1601,36.1335,36.1535,43500.0
2012-06-25 13:05:00,54.27,54.45,54.25,54.41,49200.0,36.1601,36.2801,36.1468,36.2534,49200.0
2012-06-25 13:10:00,54.41,54.44,54.39,54.41,59400.0,36.2534,36.2734,36.2401,36.2534,59400.0
2012-06-25 13:15:00,54.41,54.45,54.38,54.43,39300.0,36.2534,36.2801,36.2334,36.2667,39300.0
2012-06-25 13:20:00,54.42,54.45,54.41,54.45,53900.0,36.2601,36.2801,36.2534,36.2801,53900.0
2012-06-25 13:25:00,54.45,54.5,54.45,54.48,31000.0,36.2801,36.3134,36.2801,36.3001,31000.0
2012-06-25 13:30:00,54.47,54.5,54.44,54.47,64600.0,36.2934,36.3134,36.2734,36.2934,64600.0
2012-06-25 13:35:00,54.48,54.56,54.47,54.48,38000.0,36.3001,36.3534,36.2934,36.3001,38000.0
2012-06-25 13:40:00,54.49,54.5,54.4,54.4,17000.0,36.3067,36.3134,36.2468,36.2468,17000.0
2012-06-25 13:45:00,54.4,54.4,54.33,54.37,19600.0,36.2468,36.2468,36.2001,36.2268,19600.0
2012-06-25 13:50:00,54.37,54.42,54.36,54.42,19200.0,36.2268,36.2601,36.2201,36.2601,19200.0
2012-06-25 13:55:00,54.42,54.46,54.37,54.4,105400.0,36.2601,36.2867,36.2268,36.2468,105400.0
2012-06-25 14:00:00,54.4,54.51,54.39,54.43,103800.0,36.2468,36.32,36.2401,36.2667,103800.0
2012-06-25 14:05:00,54.44,54.44,54.29,54.35,49000.0,36.2734,36.2734,36.1735,36.2134,49000.0
2012-06-25 14:10:00,54.36,54.44,54.35,54.4,30100.0,36.2201,36.2734,36.2134,36.2468,30100.0
2012-06-25 14:15:00,54.39,54.55,54.38,54.5,89600.0,36.2401,36.3467,36.2334,36.3134,89600.0
2012-06-25 14:20:00,54.49,54.53,54.45,54.49,41400.0,36.3067,36.3334,36.2801,36.3067,41400.0
2012-06-25 14:25:00,54.49,54.52,54.42,54.42,43500.0,36.3067,36.3267,36.2601,36.2601,43500.0
2012-06-25 14:30:00,54.41,54.43,54.34,54.34,24800.0,36.2534,36.2667,36.2068,36.2068,24800.0
2012-06-25 14:35:00,54.34,54.38,54.3,54.34,25400.0,36.2068,36.2334,36.1801,36.2068,25400.0
2012-06-25 14:40:00,54.35,54.35,54.27,54.27,38700.0,36.2134,36.2134,36.1601,36.1601,38700.0
2012-06-25 14:45:00,54.28,54.29,54.22,54.22,23000.0,36.1668,36.1735,36.1268,36.1268,23000.0
2012-06-25 14:50:00,54.22,54.32,54.22,54.32,35100.0,36.1268,36.1934,36.1268,36.1934,35100.0
2012-06-25 14:55:00,54.32,54.34,54.28,54.28,22700.0,36.1934,36.2068,36.1668,36.1668,22700.0
2012-06-25 15:00:00,54.29,54.3,54.2,54.21,28200.0,36.1735,36.1801,36.1135,36.1202,28200.0
2012-06-25 15:05:00,54.21,54.38,54.2,54.32,55000.0,36.1202,36.2334,36.1135,36.1934,55000.0
2012-06-25 15:10:00,54.33,54.44,54.33,54.4,72700.0,36.2001,36.2734,36.2001,36.2468,72700.0
2012-06-25 15:15:00,54.39,54.51,54.36,54.5,73900.0,36.2401,36.32,36.2201,36.3134,73900.0
2012-06-25 15:20:00,54.5,54.52,54.41,54.47,61300.0,36.3134,36.3267,36.2534,36.2934,61300.0
2012-06-25 15:25:00,54.46,54.5,54.43,54.47,73600.0,36.2867,36.3134,36.2667,36.2934,73600.0
2012-06-25 15:30:00,54.47,54.47,54.33,54.34,72500.0,36.2934,36.2934,36.2001,36.2068,72500.0
2012-06-25 15:35:00,54.33,54.46,54.32,54.4,87700.0,36.2001,36.2867,36.1934,36.2468,87700.0
2012-06-25 15:40:00,54.4,54.47,54.35,54.37,96400.0,36.2468,36.2934,36.2134,36.2268,96400.0
2012-06-25 15:45:00,54.36,54.47,54.35,54.42,72300.0,36.2201,36.2934,36.2134,36.2601,72300.0
2012-06-25 15:50:00,54.42,54.46,54.32,54.38,94100.0,36.2601,36.2867,36.1934,36.2334,94100.0
2012-06-25 15:55:00,54.39,54.43,54.32,54.32,180500.0,36.2401,36.2667,36.1934,36.1934,180500.0
2012-06-26 09:30:00,54.15,54.49,54.07,54.49,88200.0,36.0802,36.3067,36.0269,36.3067,88200.0
2012-06-26 09:35:00,54.5,54.63,54.33,54.57,87600.0,36.3134,36.4,36.2001,36.36,87600.0
2012-06-26 09:40:00,54.57,54.7,54.55,54.67,33400.0,36.36,36.4466,36.3467,36.4267,33400.0
2012-06-26 09:45:00,54.66,54.67,54.45,54.52,50500.0,36.42,36.4267,36.2801,36.3267,50500.0
2012-06-26 09:50:00,54.52,54.63,54.46,54.46,84100.0,36.3267,36.4,36.2867,36.2867,84100.0
2012-06-26 09:55:00,54.45,54.51,54.41,54.42,64200.0,36.2801,36.32,36.2534,36.2601,64200.0
2012-06-26 10:00:00,54.42,54.61,54.4,54.59,92200.0,36.2601,36.3867,36.2468,36.3733,92200.0
2012-06-26 10:05:00,54.6,54.62,54.49,54.54,45900.0,36.38,36.3933,36.3067,36.34,45900.0
2012-06-26 10:10:00,54.55,54.6,54.45,54.51,70100.0,36.3467,36.38,36.2801,36.32,70100.0
2012-06-26 10:15:00,54.51,54.6,54.42,54.42,93700.0,36.32,36.38,36.2601,36.2601,93700.0
2012-06-26 10:20:00,54.42,54.52,54.4,54.5,33100.0,36.2601,36.3267,36.2468,36.3134,33100.0
2012-06-26 10:25:00,54.5,54.54,54.37,54.37,31700.0,36.3134,36.34,36.2268,36.2268,31700.0
2012-06-26 10:30:00,54.36,54.5,54.34,54.45,64800.0,36.2201,36.3134,36.2068,36.2801,64800.0
2012-06-26 10:35:00,54.43,54.52,54.38,54.49,23000.0,36.2667,36.3267,36.2334,36.3067,23000.0
2012-06-26 10:40:00,54.49,54.5,54.33,54.35,29500.0,36.3067,36.3134,36.2001,36.2134,29500.0
2012-06-26 10:45:00,54.35,54.35,54.2,54.24,25700.0,36.2134,36.2134,36.1135,36.1401,25700.0
2012-06-26 10:50:00,54.22,54.28,54.17,54.25,36200.0,36.1268,36.1668,36.0935,36.1468,36200.0
2012-06-26 10:55:00,54.24,54.45,54.24,54.4,27100.0,36.1401,36.2801,36.1401,36.2468,27100.0
2012-06-26 11:00:00,54.4,54.49,54.4,54.44,17400.0,36.2468,36.3067,36.2468,36.2734,17400.0
2012-06-26 11:05:00,54.44,54.48,54.12,54.14,75100.0,36.2734,36.3001,36.0602,36.0735,75100.0
2012-06-26 11:10:00,54.14,54.21,54.02,54.13,36500.0,36.0735,36.1202,35.9936,36.0668,36500.0
2012-06-26 11:15:00,54.14,54.16,54.04,54.15,18700.0,36.0735,36.0868,36.0069,36.0802,18700.0
2012-06-26 11:20:00,54.16,54.21,54.08,54.17,14200.0,36.0868,36.1202,36.0335,36.0935,14200.0
2012-06-26 11:25:00,54.16,54.3,54.16,54.24,23400.0,36.0868,36.1801,36.0868,36.1401,23400.0
2012-06-26 11:30:00,54.24,54.28,54.18,54.18,22300.0,36.1401,36.1668,36.1002,36.1002,22300.0
2012-06-26 11:35:00,54.21,54.21,54.16,54.16,9400.0,36.1202,36.1202,36.0868,36.0868,9400.0
2012-06-26 11:40:00,54.14,54.15,54.06,54.09,18500.0,36.0735,36.0802,36.0202,36.0402,18500.0
2012-06-26 11:45:00,54.09,54.13,54.01,54.12,21100.0,36.0402,36.0668,35.9869,36.0602,21100.0
2012-06-26 11:50:00,54.13,54.5,54.13,54.4,41000.0,36.0668,36.3134,36.0668,36.2468,41000.0
2012-06-26 11:55:00,54.4,54.42,54.35,54.36,10500.0,36.2468,36.2601,36.2134,36.2201,10500.0
2012-06-26 12:00:00,54.37,54.44,54.35,54.36,47400.0,36.2268,36.2734,36.2134,36.2201,47400.0
2012-06-26 12:05:00,54.35,54.49,54.35,54.39,33600.0,36.2134,36.3067,36.2134,36.2401,33600.0
2012-06-26 12:10:00,54.4,54.48,54.31,54.31,27000.0,36.2468,36.3001,36.1868,36.1868,27000.0
2012-06-26 12:15:00,54.32,54.39,54.31,54.37,15000.0,36.1934,36.2401,36.1868,36.2268,15000.0
2012-06-26 12:20:00,54.37,54.42,54.33,54.4,11100.0,36.2268,36.2601,36.2001,36.2468,11100.0
2012-06-26 12:25:00,54.37,54.37,54.3,54.3,8200.0,36.2268,36.2268,36.1801,36.1801,8200.0
2012-06-26 12:30:00,54.3,54.4,54.29,54.4,21800.0,36.1801,36.2468,36.1735,36.2468,21800.0
2012-06-26 12:35:00,54.41,54.43,54.39,54.42,8000.0,36.2534,36.2667,36.2401,36.2601,8000.0
2012-06-26 12:40:00,54.43,54.54,54.42,54.51,28900.0,36.2667,36.34,36.2601,36.32,28900.0
2012-06-26 12:45:00,54.51,54.56,54.42,54.43,73900.0,36.32,36.3534,36.2601,36.2667,73900.0
2012-06-26 12:50:00,54.45,54.45,54.37,54.41,18500.0,36.2801,36.2801,36.2268,36.2534,18500.0
2012-06-26 12:55:00,54.4,54.4,54.35,54.39,7800.0,36.2468,36.2468,36.2134,36.2401,7800.0
2012-06-26 13:00:00,54.39,54.4,54.34,54.35,29800.0,36.2401,36.2468,36.2068,36.2134,29800.0
2012-06-26 13:05:00,54.34,54.36,54.3,54.35,24900.0,36.2068,36.2201,36.1801,36.2134,24900.0
2012-06-26 13:10:00,54.36,54.41,54.35,54.35,16600.0,36.2201,36.2534,36.2134,36.2134,16600.0
2012-06-26 13:15:00,54.36,54.41,54.35,54.37,25200.0,36.2201,36.2534,36.2134,36.2268,25200.0
2012-06-26 13:20:00,54.39,54.4,54.31,54.32,79600.0,36.2401,36.2468,36.1868,36.1934,79600.0
2012-06-26 13:25:00,54.32,54.39,54.3,54.37,15300.0,36.1934,36.2401,36.1801,36.2268,15300.0
2012-06-26 13:30:00,54.36,54.38,54.31,54.36,16500.0,36.2201,36.2334,36.1868,36.2201,16500.0
2012-06-26 13:35:00,54.35,54.5,54.35,54.47,17800.0,36.2134,36.3134,36.2134,36.2934,17800.0
2012-06-26 13:40:00,54.48,54.51,54.46,54.46,29500.0,36.3001,36.32,36.2867,36.2867,29500.0
2012-06-26 13:45:00,54.49,54.51,54.44,54.49,29200.0,36.3067,36.32,36.2734,36.3067,29200.0
2012-06-26 13:50:00,54.49,54.57,54.49,54.53,62500.0,36.3067,36.36,36.3067,36.3334,62500.0
2012-06-26 13:55:00,54.53,54.67,54.52,54.66,40000.0,36.3334,36.4267,36.3267,36.42,40000.0
2012-06-26 14:00:00,54.67,54.76,54.64,54.68,85300.0,36.4267,36.4866,36.4067,36.4333,85300.0
2012-06-26 14:05:00,54.68,54.82,54.62,54.82,41000.0,36.4333,36.5266,36.3933,36.5266,41000.0
2012-06-26 14:10:00,54.81,54.83,54.77,54.81,46900.0,36.5199,36.5333,36.4933,36.5199,46900.0
2012-06-26 14:15:00,54.8,54.81,54.72,54.78,35900.0,36.5133,36.5199,36.46,36.4999,35900.0
2012-06-26 14:20:00,54.77,54.84,54.75,54.84,45500.0,36.4933,36.5399,36.48,36.5399,45500.0
2012-06-26 14:25:00,54.83,54.84,54.79,54.82,44400.0,36.5333,36.5399,36.5066,36.5266,44400.0
2012-06-26 14:30:00,54.83,54.84,54.73,54.8,32600.0,36.5333,36.5399,36.4666,36.5133,32600.0
2012-06-26 14:35:00,54.8,54.8,54.54,54.56,25700.0,36.5133,36.5133,36.34,36.3534,25700.0
2012-06-26 14:40:00,54.58,54.64,54.57,54.6,26100.0,36.3667,36.4067,36.36,36.38,26100.0
2012-06-26 14:45:00,54.61,54.68,54.61,54.66,24700.0,36.3867,36.4333,36.3867,36.42,24700.0
2012-06-26 14:50:00,54.64,54.64,54.46,54.53,91800.0,36.4067,36.4067,36.2867,36.3334,91800.0
2012-06-26 14:55:00,54.53,54.59,54.52,54.55,64200.0,36.3334,36.3733,36.3267,36.3467,64200.0
2012-06-26 15:00:00,54.56,54.6,54.53,54.53,60400.0,36.3534,36.38,36.3334,36.3334,60400.0
2012-06-26 15:05:00,54.52,54.7,54.52,54.67,35100.0,36.3267,36.4466,36.3267,36.4267,35100.0
2012-06-26 15:10:00,54.67,54.72,54.64,54.66,23600.0,36.4267,36.46,36.4067,36.42,23600.0
2012-06-26 15:15:00,54.65,54.75,54.63,54.71,40700.0,36.4133,36.48,36.4,36.4533,40700.0
2012-06-26 15:20:00,54.7,54.73,54.68,54.7,26500.0,36.4466,36.4666,36.4333,36.4466,26500.0
2012-06-26 15:25:00,54.69,54.71,54.61,54.68,57600.0,36.44,36.4533,36.3867,36.4333,57600.0
2012-06-26 15:30:00,54.69,54.72,54.69,54.72,32100.0,36.44,36.46,36.44,36.46,32100.0
2012-06-26 15:35:00,54.72,54.78,54.7,54.7,114600.0,36.46,36.4999,36.4466,36.4466,114600.0
2012-06-26 15:40:00,54.7,54.73,54.66,54.66,87800.0,36.4466,36.4666,36.42,36.42,87800.0
2012-06-26 15:45:00,54.66,54.73,54.64,54.73,57900.0,36.42,36.4666,36.4067,36.4666,57900.0
2012-06-26 15:50:00,54.72,54.76,54.69,54.74,76300.0,36.46,36.4866,36.44,36.4733,76300.0
2012-06-26 15:55:00,54.72,54.72,54.58,54.59,114300.0,36.46,36.46,36.3667,36.3733,114300.0
2012-06-27 09:30:00,55.1,55.7,55.1,55.58,122000.0,36.7132,37.1129,36.7132,37.033,122000.0
2012-06-27 09:35:00,55.57,55.84,55.43,55.58,86400.0,37.0263,37.2062,36.933,37.033,86400.0
2012-06-27 09:40:00,55.59,55.69,55.43,55.66,48300.0,37.0396,37.1063,36.933,37.0863,48300.0
2012-06-27 09:45:00,55.71,55.74,55.48,55.48,44600.0,37.1196,37.1396,36.9664,36.9664,44600.0
2012-06-27 09:50:00,55.47,55.56,55.4,55.55,38000.0,36.9597,37.0197,36.9131,37.013,38000.0
2012-06-27 09:55:00,55.55,55.63,55.47,55.61,54100.0,37.013,37.0663,36.9597,37.053,54100.0
2012-06-27 10:00:00,55.63,55.67,55.44,55.64,63900.0,37.0663,37.093,36.9397,37.073,63900.0
2012-06-27 10:05:00,55.65,55.78,55.62,55.71,58000.0,37.0796,37.1662,37.0596,37.1196,58000.0
2012-06-27 10:10:00,55.73,55.8,55.69,55.69,73900.0,37.1329,37.1796,37.1063,37.1063,73900.0
2012-06-27 10:15:00,55.7,55.75,55.61,55.67,48900.0,37.1129,37.1463,37.053,37.093,48900.0
2012-06-27 10:20:00,55.69,55.81,55.65,55.75,62600.0,37.1063,37.1862,37.0796,37.1463,62600.0
2012-06-27 10:25:00,55.73,55.87,55.71,55.86,130700.0,37.1329,37.2262,37.1196,37.2195,130700.0
2012-06-27 10:30:00,55.85,55.89,55.72,55.75,143000.0,37.2129,37.2395,37.1263,37.1463,143000.0
2012-06-27 10:35:00,55.76,55.8,55.68,55.76,35000.0,37.1529,37.1796,37.0996,37.1529,35000.0
2012-06-27 10:40:00,55.75,55.75,55.63,55.73,48300.0,37.1463,37.1463,37.0663,37.1329,48300.0
2012-06-27 10:45:00,55.73,55.84,55.71,55.8,37200.0,37.1329,37.2062,37.1196,37.1796,37200.0
2012-06-27 10:50:00,55.81,55.89,55.8,55.88,61900.0,37.1862,37.2395,37.1796,37.2329,61900.0
2012-06-27 10:55:00,55.87,55.95,55.83,55.92,68300.0,37.2262,37.2795,37.1996,37.2595,68300.0
2012-06-27 11:00:00,55.94,56.04,55.92,55.97,63100.0,37.2729,37.3395,37.2595,37.2928,63100.0
2012-06-27 11:05:00,55.98,56.0,55.9,55.95,58300.0,37.2995,37.3128,37.2462,37.2795,58300.0
2012-06-27 11:10:00,55.94,55.95,55.79,55.79,86900.0,37.2729,37.2795,37.1729,37.1729,86900.0
2012-06-27 11:15:00,55.8,55.87,55.77,55.84,49900.0,37.1796,37.2262,37.1596,37.2062,49900.0
2012-06-27 11:20:00,55.84,55.85,55.8,55.83,55000.0,37.2062,37.2129,37.1796,37.1996,55000.0
2012-06-27 11:25:00,55.84,55.9,55.8,55.9,73500.0,37.2062,37.2462,37.1796,37.2462,73500.0
2012-06-27 11:30:00,55.9,55.97,55.88,55.92,61500.0,37.2462,37.2928,37.2329,37.2595,61500.0
2012-06-27 11:35:00,55.92,56.03,55.91,56.03,24700.0,37.2595,37.3328,37.2529,37.3328,24700.0
2012-06-27 11:40:00,56.03,56.15,55.99,56.12,29500.0,37.3328,37.4128,37.3062,37.3928,29500.0
2012-06-27 11:45:00,56.12,56.12,56.0,56.01,44500.0,37.3928,37.3928,37.3128,37.3195,44500.0
2012-06-27 11:50:00,56.02,56.05,55.94,56.0,55900.0,37.3262,37.3461,37.2729,37.3128,55900.0
2012-06-27 11:55:00,55.99,56.09,55.92,56.03,35900.0,37.3062,37.3728,37.2595,37.3328,35900.0
2012-06-27 12:00:00,56.03,56.09,55.97,56.08,25800.0,37.3328,37.3728,37.2928,37.3661,25800.0
2012-06-27 12:05:00,56.08,56.23,56.08,56.18,45300.0,37.3661,37.4661,37.3661,37.4328,45300.0
2012-06-27 12:10:00,56.17,56.17,56.12,56.17,31500.0,37.4261,37.4261,37.3928,37.4261,31500.0
2012-06-27 12:15:00,56.15,56.2,56.12,56.19,49400.0,37.4128,37.4461,37.3928,37.4394,49400.0
2012-06-27 12:20:00,56.18,56.18,56.09,56.14,43200.0,37.4328,37.4328,37.3728,37.4061,43200.0
2012-06-27 12:25:00,56.14,56.2,56.11,56.14,57100.0,37.4061,37.4461,37.3861,37.4061,57100.0
2012-06-27 12:30:00,56.15,56.15,56.05,56.11,51700.0,37.4128,37.4128,37.3461,37.3861,51700.0
2012-06-27 12:35:00,56.1,56.18,56.1,56.13,49900.0,37.3795,37.4328,37.3795,37.3995,49900.0
2012-06-27 12:40:00,56.13,56.17,56.08,56.09,85300.0,37.3995,37.4261,37.3661,37.3728,85300.0
2012-06-27 12:45:00,56.09,56.12,56.07,56.11,21200.0,37.3728,37.3928,37.3595,37.3861,21200.0
2012-06-27 12:50:00,56.09,56.17,56.09,56.16,35800.0,37.3728,37.4261,37.3728,37.4194,35800.0
2012-06-27 12:55:00,56.15,56.15,56.08,56.11,46300.0,37.4128,37.4128,37.3661,37.3861,46300.0
2012-06-27 13:00:00,56.1,56.15,56.07,56.12,26000.0,37.3795,37.4128,37.3595,37.3928,26000.0
2012-06-27 13:05:00,56.1,56.15,56.08,56.11,48100.0,37.3795,37.4128,37.3661,37.3861,48100.0
2012-06-27 13:10:00,56.1,56.16,56.08,56.1,60200.0,37.3795,37.4194,37.3661,37.3795,60200.0
2012-06-27 13:15:00,56.1,56.16,56.08,56.15,22300.0,37.3795,37.4194,37.3661,37.4128,22300.0
2012-06-27 13:20:00,56.14,56.16,56.12,56.14,44300.0,37.4061,37.4194,37.3928,37.4061,44300.0
2012-06-27 13:25:00,56.14,56.14,56.04,56.09,48300.0,37.4061,37.4061,37.3395,37.3728,48300.0
2012-06-27 13:30:00,56.08,56.11,56.02,56.02,22800.0,37.3661,37.3861,37.3262,37.3262,22800.0
2012-06-27 13:35:00,56.02,56.03,55.94,55.95,45900.0,37.3262,37.3328,37.2729,37.2795,45900.0
2012-06-27 13:40:00,55.97,56.05,55.94,56.0,29200.0,37.2928,37.3461,37.2729,37.3128,29200.0
2012-06-27 13:45:00,56.01,56.05,55.99,55.99,29100.0,37.3195,37.3461,37.3062,37.3062,29100.0
2012-06-27 13:50:00,55.99,56.01,55.9,55.91,23200.0,37.3062,37.3195,37.2462,37.2529,23200.0
2012-06-27 13:55:00,55.89,56.03,55.89,55.99,45300.0,37.2395,37.3328,37.2395,37.3062,45300.0
2012-06-27 14:00:00,55.97,56.0,55.88,55.91,34200.0,37.2928,37.3128,37.2329,37.2529,34200.0
2012-06-27 14:05:00,55.9,55.91,55.88,55.9,30300.0,37.2462,37.2529,37.2329,37.2462,30300.0
2012-06-27 14:10:00,55.9,56.01,55.89,55.91,54800.0,37.2462,37.3195,37.2395,37.2529,54800.0
2012-06-27 14:15:00,55.9,56.01,55.88,55.93,66000.0,37.2462,37.3195,37.2329,37.2662,66000.0
2012-06-27 14:20:00,55.93,56.02,55.93,56.0,33600.0,37.2662,37.3262,37.2662,37.3128,33600.0
2012-06-27 14:25:00,56.0,56.03,55.97,56.0,19400.0,37.3128,37.3328,37.2928,37.3128,19400.0
2012-06-27 14:30:00,55.99,56.01,55.95,55.98,52700.0,37.3062,37.3195,37.2795,37.2995,52700.0
2012-06-27 14:35:00,55.99,56.04,55.97,55.99,33100.0,37.3062,37.3395,37.2928,37.3062,33100.0
2012-06-27 14:40:00,55.99,56.0,55.94,55.98,16900.0,37.3062,37.3128,37.2729,37.2995,16900.0
2012-06-27 14:45:00,55.99,56.0,55.94,55.96,47800.0,37.3062,37.3128,37.2729,37.2862,47800.0
2012-06-27 14:50:00,55.96,56.05,55.95,55.99,79000.0,37.2862,37.3461,37.2795,37.3062,79000.0
2012-06-27 14:55:00,56.0,56.02,55.97,55.98,27900.0,37.3128,37.3262,37.2928,37.2995,27900.0
2012-06-27 15:00:00,55.98,56.02,55.98,55.98,35500.0,37.2995,37.3262,37.2995,37.2995,35500.0
2012-06-27 15:05:00,55.99,56.08,55.98,56.06,53500.0,37.3062,37.3661,37.2995,37.3528,53500.0
2012-06-27 15:10:00,56.06,56.15,56.06,56.15,51900.0,37.3528,37.4128,37.3528,37.4128,51900.0
2012-06-27 15:15:00,56.15,56.22,56.15,56.2,45500.0,37.4128,37.4594,37.4128,37.4461,45500.0
2012-06-27 15:20:00,56.2,56.3,56.2,56.28,57700.0,37.4461,37.5127,37.4461,37.4994,57700.0
2012-06-27 15:25:00,56.29,56.35,56.27,56.35,88100.0,37.5061,37.546,37.4927,37.546,88100.0
2012-06-27 15:30:00,56.35,56.36,56.28,56.3,91200.0,37.546,37.5527,37.4994,37.5127,91200.0
2012-06-27 15:35:00,56.3,56.31,56.25,56.29,86100.0,37.5127,37.5194,37.4794,37.5061,86100.0
2012-06-27 15:40:00,56.3,56.34,56.26,56.28,99800.0,37.5127,37.5394,37.4861,37.4994,99800.0
2012-06-27 15:45:00,56.28,56.33,56.21,56.22,83700.0,37.4994,37.5327,37.4528,37.4594,83700.0
2012-06-27 15:50:00,56.21,56.24,56.14,56.14,74400.0,37.4528,37.4727,37.4061,37.4061,74400.0
2012-06-27 15:55:00,56.15,56.2,56.11,56.2,113800.0,37.4128,37.4461,37.3861,37.4461,113800.0
2012-06-28 09:30:00,55.72,55.84,55.58,55.79,31400.0,37.1263,37.2062,37.033,37.1729,31400.0
2012-06-28 09:35:00,55.81,56.25,55.8,56.22,33300.0,37.1862,37.4794,37.1796,37.4594,33300.0
2012-06-28 09:40:00,56.21,56.39,56.2,56.36,46600.0,37.4528,37.5727,37.4461,37.5527,46600.0
2012-06-28 09:45:00,56.33,56.52,56.31,56.51,79800.0,37.5327,37.6593,37.5194,37.6526,79800.0
2012-06-28 09:50:00,56.5,56.73,56.49,56.71,63600.0,37.646,37.7992,37.6393,37.7859,63600.0
2012-06-28 09:55:00,56.69,56.8,56.58,56.67,59800.0,37.7726,37.8459,37.6993,37.7593,59800.0
2012-06-28 10:00:00,56.65,56.78,56.54,56.71,39900.0,37.7459,37.8325,37.6726,37.7859,39900.0
2012-06-28 10:05:00,56.7,56.71,56.24,56.44,57100.0,37.7792,37.7859,37.4727,37.606,57100.0
2012-06-28 10:10:00,56.47,56.58,56.43,56.47,29700.0,37.626,37.6993,37.5993,37.626,29700.0
2012-06-28 10:15:00,56.46,56.7,56.34,56.59,46500.0,37.6193,37.7792,37.5394,37.7059,46500.0
2012-06-28 10:20:00,56.61,56.73,56.54,56.64,37700.0,37.7193,37.7992,37.6726,37.7393,37700.0
2012-06-28 10:25:00,56.62,56.62,56.19,56.29,41900.0,37.7259,37.7259,37.4394,37.5061,41900.0
2012-06-28 10:30:00,56.3,56.3,55.92,55.93,78800.0,37.5127,37.5127,37.2595,37.2662,78800.0
2012-06-28 10:35:00,55.91,55.91,55.72,55.86,50900.0,37.2529,37.2529,37.1263,37.2195,50900.0
2012-06-28 10:40:00,55.85,55.88,55.53,55.63,76400.0,37.2129,37.2329,36.9997,37.0663,76400.0
2012-06-28 10:45:00,55.64,55.8,55.61,55.66,29900.0,37.073,37.1796,37.053,37.0863,29900.0
2012-06-28 10:50:00,55.68,55.8,55.64,55.77,21500.0,37.0996,37.1796,37.073,37.1596,21500.0
2012-06-28 10:55:00,55.74,55.88,55.65,55.88,22600.0,37.1396,37.2329,37.0796,37.2329,22600.0
2012-06-28 11:00:00,55.89,55.89,55.74,55.84,25000.0,37.2395,37.2395,37.1396,37.2062,25000.0
2012-06-28 11:05:00,55.87,56.05,55.86,56.05,20900.0,37.2262,37.3461,37.2195,37.3461,20900.0
2012-06-28 11:10:00,56.04,56.07,55.96,56.05,21000.0,37.3395,37.3595,37.2862,37.3461,21000.0
2012-06-28 11:15:00,56.03,56.22,55.98,56.19,29500.0,37.3328,37.4594,37.2995,37.4394,29500.0
2012-06-28 11:20:00,56.19,56.37,56.19,56.37,17300.0,37.4394,37.5594,37.4394,37.5594,17300.0
2012-06-28 11:25:00,56.37,56.53,56.37,56.52,45700.0,37.5594,37.666,37.5594,37.6593,45700.0
2012-06-28 11:30:00,56.52,56.61,56.49,56.52,20700.0,37.6593,37.7193,37.6393,37.6593,20700.0
2012-06-28 11:35:00,56.52,56.52,56.34,56.38,32900.0,37.6593,37.6593,37.5394,37.566,32900.0
2012-06-28 11:40:00,56.38,56.38,56.28,56.29,17000.0,37.566,37.566,37.4994,37.5061,17000.0
2012-06-28 11:45:00,56.28,56.35,56.27,56.29,10100.0,37.4994,37.546,37.4927,37.5061,10100.0
2012-06-28 11:50:00,56.28,56.32,56.24,56.32,13000.0,37.4994,37.526,37.4727,37.526,13000.0
2012-06-28 11:55:00,56.32,56.4,56.29,56.33,13400.0,37.526,37.5794,37.5061,37.5327,13400.0
2012-06-28 12:00:00,56.34,56.39,56.26,56.28,18800.0,37.5394,37.5727,37.4861,37.4994,18800.0
2012-06-28 12:05:00,56.28,56.28,56.15,56.21,19700.0,37.4994,37.4994,37.4128,37.4528,19700.0
2012-06-28 12:10:00,56.21,56.28,56.19,56.25,9600.0,37.4528,37.4994,37.4394,37.4794,9600.0
2012-06-28 12:15:00,56.24,56.24,56.09,56.09,10400.0,37.4727,37.4727,37.3728,37.3728,10400.0
2012-06-28 12:20:00,56.1,56.11,55.98,56.07,22400.0,37.3795,37.3861,37.2995,37.3595,22400.0
2012-06-28 12:25:00,56.08,56.13,56.06,56.08,10600.0,37.3661,37.3995,37.3528,37.3661,10600.0
2012-06-28 12:30:00,56.11,56.11,55.96,55.96,8400.0,37.3861,37.3861,37.2862,37.2862,8400.0
2012-06-28 12:35:00,55.96,55.96,55.84,55.86,33200.0,37.2862,37.2862,37.2062,37.2195,33200.0
2012-06-28 12:40:00,55.87,55.89,55.84,55.86,16100.0,37.2262,37.2395,37.2062,37.2195,16100.0
2012-06-28 12:45:00,55.87,55.88,55.78,55.82,27500.0,37.2262,37.2329,37.1662,37.1929,27500.0
2012-06-28 12:50:00,55.82,56.02,55.8,56.02,13800.0,37.1929,37.3262,37.1796,37.3262,13800.0
2012-06-28 12:55:00,56.0,56.01,55.95,55.95,11500.0,37.3128,37.3195,37.2795,37.2795,11500.0
2012-06-28 13:00:00,55.95,55.99,55.9,55.92,25100.0,37.2795,37.3062,37.2462,37.2595,25100.0
2012-06-28 13:05:00,55.94,56.04,55.9,56.0,12600.0,37.2729,37.3395,37.2462,37.3128,12600.0
2012-06-28 13:10:00,55.99,56.07,55.97,56.01,24600.0,37.3062,37.3595,37.2928,37.3195,24600.0
2012-06-28 13:15:00,56.0,56.0,55.92,55.92,11400.0,37.3128,37.3128,37.2595,37.2595,11400.0
2012-06-28 13:20:00,55.92,56.02,55.89,55.97,34000.0,37.2595,37.3262,37.2395,37.2928,34000.0
2012-06-28 13:25:00,55.97,56.09,55.95,56.02,35400.0,37.2928,37.3728,37.2795,37.3262,35400.0
2012-06-28 13:30:00,56.03,56.05,55.98,56.0,31900.0,37.3328,37.3461,37.2995,37.3128,31900.0
2012-06-28 13:35:00,56.01,56.02,55.82,55.82,21700.0,37.3195,37.3262,37.1929,37.1929,21700.0
2012-06-28 13:40:00,55.82,55.86,55.75,55.83,19100.0,37.1929,37.2195,37.1463,37.1996,19100.0
2012-06-28 13:45:00,55.84,55.94,55.84,55.88,26500.0,37.2062,37.2729,37.2062,37.2329,26500.0
2012-06-28 13:50:00,55.89,55.89,55.82,55.84,25900.0,37.2395,37.2395,37.1929,37.2062,25900.0
2012-06-28 13:55:00,55.83,55.96,55.82,55.93,36400.0,37.1996,37.2862,37.1929,37.2662,36400.0
2012-06-28 14:00:00,55.94,56.0,55.87,55.89,13100.0,37.2729,37.3128,37.2262,37.2395,13100.0
2012-06-28 14:05:00,55.9,55.9,55.81,55.87,18500.0,37.2462,37.2462,37.1862,37.2262,18500.0
2012-06-28 14:10:00,55.86,55.86,55.82,55.84,23500.0,37.2195,37.2195,37.1929,37.2062,23500.0
2012-06-28 14:15:00,55.84,55.86,55.77,55.84,37200.0,37.2062,37.2195,37.1596,37.2062,37200.0
2012-06-28 14:20:00,55.83,55.87,55.82,55.85,23300.0,37.1996,37.2262,37.1929,37.2129,23300.0
2012-06-28 14:25:00,55.86,55.91,55.84,55.9,25300.0,37.2195,37.2529,37.2062,37.2462,25300.0
2012-06-28 14:30:00,55.88,55.89,55.83,55.89,23000.0,37.2329,37.2395,37.1996,37.2395,23000.0
2012-06-28 14:35:00,55.88,55.92,55.84,55.84,14600.0,37.2329,37.2595,37.2062,37.2062,14600.0
2012-06-28 14:40:00,55.84,55.96,55.81,55.94,29100.0,37.2062,37.2862,37.1862,37.2729,29100.0
2012-06-28 14:45:00,55.93,56.0,55.91,56.0,19800.0,37.2662,37.3128,37.2529,37.3128,19800.0
2012-06-28 14:50:00,56.0,56.04,55.96,56.01,15900.0,37.3128,37.3395,37.2862,37.3195,15900.0
2012-06-28 14:55:00,56.01,56.15,55.99,56.12,25700.0,37.3195,37.4128,37.3062,37.3928,25700.0
2012-06-28 15:00:00,56.11,56.23,56.11,56.18,20200.0,37.3861,37.4661,37.3861,37.4328,20200.0
2012-06-28 15:05:00,56.18,56.32,56.16,56.3,45200.0,37.4328,37.526,37.4194,37.5127,45200.0
2012-06-28 15:10:00,56.3,56.31,56.19,56.2,59500.0,37.5127,37.5194,37.4394,37.4461,59500.0
2012-06-28 15:15:00,56.2,56.28,56.18,56.24,40000.0,37.4461,37.4994,37.4328,37.4727,40000.0
2012-06-28 15:20:00,56.24,56.39,56.22,56.32,45100.0,37.4727,37.5727,37.4594,37.526,45100.0
2012-06-28 15:25:00,56.32,56.36,56.2,56.33,56200.0,37.526,37.5527,37.4461,37.5327,56200.0
2012-06-28 15:30:00,56.33,56.73,56.32,56.64,128300.0,37.5327,37.7992,37.526,37.7393,128300.0
2012-06-28 15:35:00,56.65,56.79,56.54,56.71,90500.0,37.7459,37.8392,37.6726,37.7859,90500.0
2012-06-28 15:40:00,56.72,56.89,56.65,56.69,219300.0,37.7926,37.9058,37.7459,37.7726,219300.0
2012-06-28 15:45:00,56.7,56.9,56.67,56.87,137200.0,37.7792,37.9125,37.7593,37.8925,137200.0
2012-06-28 15:50:00,56.85,56.9,56.75,56.79,115400.0,37.8792,37.9125,37.8126,37.8392,115400.0
2012-06-28 15:55:00,56.78,56.94,56.76,56.85,193700.0,37.8325,37.9392,37.8192,37.8792,193700.0
2012-06-29 09:30:00,58.16,58.23,57.52,57.83,167700.0,38.752,38.7987,38.3256,38.5322,167700.0
2012-06-29 09:35:00,57.8,57.88,57.53,57.65,81000.0,38.5122,38.5655,38.3323,38.4122,81000.0
2012-06-29 09:40:00,57.62,57.64,57.38,57.54,58600.0,38.3922,38.4056,38.2323,38.3389,58600.0
2012-06-29 09:45:00,57.54,57.59,57.38,57.47,43600.0,38.3389,38.3722,38.2323,38.2923,43600.0
2012-06-29 09:50:00,57.48,57.52,57.33,57.36,39300.0,38.299,38.3256,38.199,38.219,39300.0
2012-06-29 09:55:00,57.36,57.62,57.23,57.57,66700.0,38.219,38.3922,38.1324,38.3589,66700.0
2012-06-29 10:00:00,57.53,57.64,57.53,57.58,39500.0,38.3323,38.4056,38.3323,38.3656,39500.0
2012-06-29 10:05:00,57.58,57.69,57.58,57.6,56400.0,38.3656,38.4389,38.3656,38.3789,56400.0
2012-06-29 10:10:00,57.59,57.67,57.51,57.62,37100.0,38.3722,38.4256,38.3189,38.3922,37100.0
2012-06-29 10:15:00,57.63,57.86,57.61,57.85,45700.0,38.3989,38.5522,38.3856,38.5455,45700.0
2012-06-29 10:20:00,57.86,57.97,57.75,57.8,41500.0,38.5522,38.6254,38.4789,38.5122,41500.0
2012-06-29 10:25:00,57.79,57.82,57.71,57.81,32800.0,38.5055,38.5255,38.4522,38.5188,32800.0
2012-06-29 10:30:00,57.81,57.89,57.74,57.84,44100.0,38.5188,38.5721,38.4722,38.5388,44100.0
2012-06-29 10:35:00,57.83,57.88,57.78,57.88,32000.0,38.5322,38.5655,38.4988,38.5655,32000.0
2012-06-29 10:40:00,57.88,57.99,57.85,57.98,34400.0,38.5655,38.6388,38.5455,38.6321,34400.0
2012-06-29 10:45:00,57.97,57.98,57.85,57.86,35000.0,38.6254,38.6321,38.5455,38.5522,35000.0
2012-06-29 10:50:00,57.88,57.93,57.88,57.88,25400.0,38.5655,38.5988,38.5655,38.5655,25400.0
2012-06-29 10:55:00,57.88,58.0,57.88,57.99,30000.0,38.5655,38.6454,38.5655,38.6388,30000.0
2012-06-29 11:00:00,57.98,58.01,57.91,57.92,46000.0,38.6321,38.6521,38.5855,38.5921,46000.0
2012-06-29 11:05:00,57.91,57.95,57.87,57.9,42900.0,38.5855,38.6121,38.5588,38.5788,42900.0
2012-06-29 11:10:00,57.91,57.98,57.9,57.95,40000.0,38.5855,38.6321,38.5788,38.6121,40000.0
2012-06-29 11:15:00,57.96,58.01,57.94,57.98,37700.0,38.6188,38.6521,38.6055,38.6321,37700.0
2012-06-29 11:20:00,57.99,57.99,57.9,57.9,16300.0,38.6388,38.6388,38.5788,38.5788,16300.0
2012-06-29 11:25:00,57.91,57.91,57.81,57.84,25600.0,38.5855,38.5855,38.5188,38.5388,25600.0
2012-06-29 11:30:00,57.83,57.85,57.69,57.77,39600.0,38.5322,38.5455,38.4389,38.4922,39600.0
2012-06-29 11:35:00,57.78,57.88,57.78,57.86,27400.0,38.4988,38.5655,38.4988,38.5522,27400.0
2012-06-29 11:40:00,57.86,57.89,57.76,57.87,26800.0,38.5522,38.5721,38.4855,38.5588,26800.0
2012-06-29 11:45:00,57.88,57.89,57.74,57.74,18700.0,38.5655,38.5721,38.4722,38.4722,18700.0
2012-06-29 11:50:00,57.73,57.75,57.66,57.73,15800.0,38.4655,38.4789,38.4189,38.4655,15800.0
2012-06-29 11:55:00,57.73,57.74,57.66,57.66,17900.0,38.4655,38.4722,38.4189,38.4189,17900.0
2012-06-29 12:00:00,57.65,57.65,57.49,57.51,18500.0,38.4122,38.4122,38.3056,38.3189,18500.0
2012-06-29 12:05:00,57.51,57.59,57.51,57.52,29800.0,38.3189,38.3722,38.3189,38.3256,29800.0
2012-06-29 12:10:00,57.5,57.57,57.46,57.46,25600.0,38.3123,38.3589,38.2856,38.2856,25600.0
2012-06-29 12:15:00,57.45,57.54,57.42,57.52,29300.0,38.279,38.3389,38.259,38.3256,29300.0
2012-06-29 12:20:00,57.53,57.56,57.5,57.56,15100.0,38.3323,38.3523,38.3123,38.3523,15100.0
2012-06-29 12:25:00,57.56,57.57,57.5,57.52,24100.0,38.3523,38.3589,38.3123,38.3256,24100.0
2012-06-29 12:30:00,57.52,57.54,57.48,57.51,18200.0,38.3256,38.3389,38.299,38.3189,18200.0
2012-06-29 12:35:00,57.51,57.52,57.47,57.48,21300.0,38.3189,38.3256,38.2923,38.299,21300.0
2012-06-29 12:40:00,57.47,57.48,57.37,57.43,24900.0,38.2923,38.299,38.2257,38.2656,24900.0
2012-06-29 12:45:00,57.44,57.5,57.43,57.45,19300.0,38.2723,38.3123,38.2656,38.279,19300.0
2012-06-29 12:50:00,57.43,57.5,57.4,57.48,28300.0,38.2656,38.3123,38.2457,38.299,28300.0
2012-06-29 12:55:00,57.48,57.55,57.46,57.54,67200.0,38.299,38.3456,38.2856,38.3389,67200.0
2012-06-29 13:00:00,57.55,57.59,57.52,57.58,23600.0,38.3456,38.3722,38.3256,38.3656,23600.0
2012-06-29 13:05:00,57.58,57.73,57.56,57.71,38900.0,38.3656,38.4655,38.3523,38.4522,38900.0
2012-06-29 13:10:00,57.7,57.79,57.69,57.79,19300.0,38.4455,38.5055,38.4389,38.5055,19300.0
2012-06-29 13:15:00,57.77,57.92,57.77,57.92,19500.0,38.4922,38.5921,38.4922,38.5921,19500.0
2012-06-29 13:20:00,57.9,57.96,57.88,57.91,36900.0,38.5788,38.6188,38.5655,38.5855,36900.0
2012-06-29 13:25:00,57.91,57.96,57.89,57.9,22700.0,38.5855,38.6188,38.5721,38.5788,22700.0
2012-06-29 13:30:00,57.91,57.94,57.88,57.89,22100.0,38.5855,38.6055,38.5655,38.5721,22100.0
2012-06-29 13:35:00,57.88,57.99,57.88,57.96,24300.0,38.5655,38.6388,38.5655,38.6188,24300.0
2012-06-29 13:40:00,57.96,58.0,57.93,57.99,21900.0,38.6188,38.6454,38.5988,38.6388,21900.0
2012-06-29 13:45:00,57.97,58.02,57.97,57.98,43300.0,38.6254,38.6588,38.6254,38.6321,43300.0
2012-06-29 13:50:00,57.99,58.0,57.88,57.88,23700.0,38.6388,38.6454,38.5655,38.5655,23700.0
2012-06-29 13:55:00,57.88,57.98,57.88,57.94,31300.0,38.5655,38.6321,38.5655,38.6055,31300.0
2012-06-29 14:00:00,57.93,57.95,57.83,57.87,24100.0,38.5988,38.6121,38.5322,38.5588,24100.0
2012-06-29 14:05:00,57.86,57.9,57.84,57.89,24600.0,38.5522,38.5788,38.5388,38.5721,24600.0
2012-06-29 14:10:00,57.88,57.97,57.88,57.95,62900.0,38.5655,38.6254,38.5655,38.6121,62900.0
2012-06-29 14:15:00,57.95,58.02,57.94,58.0,117200.0,38.6121,38.6588,38.6055,38.6454,117200.0
2012-06-29 14:20:00,58.0,58.01,57.98,58.0,39600.0,38.6454,38.6521,38.6321,38.6454,39600.0
2012-06-29 14:25:00,58.0,58.05,57.96,58.02,114100.0,38.6454,38.6787,38.6188,38.6588,114100.0
2012-06-29 14:30:00,58.01,58.07,57.98,57.98,38800.0,38.6521,38.6921,38.6321,38.6321,38800.0
2012-06-29 14:35:00,57.97,58.04,57.97,57.99,24500.0,38.6254,38.6721,38.6254,38.6388,24500.0
2012-06-29 14:40:00,57.99,58.02,57.87,57.87,23500.0,38.6388,38.6588,38.5588,38.5588,23500.0
2012-06-29 14:45:00,57.87,57.94,57.81,57.91,46600.0,38.5588,38.6055,38.5188,38.5855,46600.0
2012-06-29 14:50:00,57.91,57.94,57.86,57.9,23500.0,38.5855,38.6055,38.5522,38.5788,23500.0
2012-06-29 14:55:00,57.9,57.93,57.87,57.92,20900.0,38.5788,38.5988,38.5588,38.5921,20900.0
2012-06-29 15:00:00,57.92,57.92,57.83,57.85,21700.0,38.5921,38.5921,38.5322,38.5455,21700.0
2012-06-29 15:05:00,57.86,57.87,57.83,57.84,35900.0,38.5522,38.5588,38.5322,38.5388,35900.0
2012-06-29 15:10:00,57.84,57.89,57.82,57.85,33800.0,38.5388,38.5721,38.5255,38.5455,33800.0
2012-06-29 15:15:00,57.85,57.87,57.81,57.84,22000.0,38.5455,38.5588,38.5188,38.5388,22000.0
2012-06-29 15:20:00,57.84,57.84,57.72,57.77,88600.0,38.5388,38.5388,38.4589,38.4922,88600.0
2012-06-29 15:25:00,57.77,57.86,57.77,57.81,84800.0,38.4922,38.5522,38.4922,38.5188,84800.0
2012-06-29 15:30:00,57.8,57.8,57.72,57.73,115500.0,38.5122,38.5122,38.4589,38.4655,115500.0
2012-06-29 15:35:00,57.74,57.82,57.65,57.67,110200.0,38.4722,38.5255,38.4122,38.4256,110200.0
2012-06-29 15:40:00,57.67,57.83,57.66,57.82,80000.0,38.4256,38.5322,38.4189,38.5255,80000.0
2012-06-29 15:45:00,57.82,57.91,57.77,57.9,133600.0,38.5255,38.5855,38.4922,38.5788,133600.0
2012-06-29 15:50:00,57.9,57.98,57.85,57.97,115900.0,38.5788,38.6321,38.5455,38.6254,115900.0
2012-06-29 15:55:00,57.97,58.01,57.94,58.0,208000.0,38.6254,38.6521,38.6055,38.6454,208000.0
2012-07-02 09:30:00,57.39,58.29,57.39,58.28,125400.0,38.239,38.8387,38.239,38.832,125400.0
2012-07-02 09:35:00,58.27,58.51,58.15,58.15,79300.0,38.8253,38.9852,38.7454,38.7454,79300.0
2012-07-02 09:40:00,58.14,58.14,57.83,57.94,55700.0,38.7387,38.7387,38.5322,38.6055,55700.0
2012-07-02 09:45:00,57.94,58.0,57.84,57.9,57600.0,38.6055,38.6454,38.5388,38.5788,57600.0
2012-07-02 09:50:00,57.9,57.92,57.62,57.62,48300.0,38.5788,38.5921,38.3922,38.3922,48300.0
2012-07-02 09:55:00,57.62,57.81,57.44,57.8,43400.0,38.3922,38.5188,38.2723,38.5122,43400.0
2012-07-02 10:00:00,57.83,57.83,57.13,57.17,83600.0,38.5322,38.5322,38.0658,38.0924,83600.0
2012-07-02 10:05:00,57.16,57.29,57.02,57.12,59800.0,38.0857,38.1724,37.9925,38.0591,59800.0
2012-07-02 10:10:00,57.12,57.41,57.1,57.41,29000.0,38.0591,38.2523,38.0458,38.2523,29000.0
2012-07-02 10:15:00,57.39,57.49,57.29,57.29,49200.0,38.239,38.3056,38.1724,38.1724,49200.0
2012-07-02 10:20:00,57.26,57.45,57.23,57.37,20700.0,38.1524,38.279,38.1324,38.2257,20700.0
2012-07-02 10:25:00,57.35,57.35,57.19,57.2,19400.0,38.2123,38.2123,38.1057,38.1124,19400.0
2012-07-02 10:30:00,57.18,57.35,57.18,57.28,37000.0,38.0991,38.2123,38.0991,38.1657,37000.0
2012-07-02 10:35:00,57.26,57.37,57.24,57.29,32400.0,38.1524,38.2257,38.139,38.1724,32400.0
2012-07-02 10:40:00,57.29,57.46,57.29,57.46,20900.0,38.1724,38.2856,38.1724,38.2856,20900.0
2012-07-02 10:45:00,57.46,57.69,57.46,57.59,36800.0,38.2856,38.4389,38.2856,38.3722,36800.0
2012-07-02 10:50:00,57.6,57.66,57.53,57.55,38000.0,38.3789,38.4189,38.3323,38.3456,38000.0
2012-07-02 10:55:00,57.54,57.55,57.34,57.34,35000.0,38.3389,38.3456,38.2057,38.2057,35000.0
2012-07-02 11:00:00,57.34,57.42,57.3,57.33,36600.0,38.2057,38.259,38.179,38.199,36600.0
2012-07-02 11:05:00,57.34,57.49,57.34,57.36,29300.0,38.2057,38.3056,38.2057,38.219,29300.0
2012-07-02 11:10:00,57.35,57.35,57.22,57.22,30300.0,38.2123,38.2123,38.1257,38.1257,30300.0
2012-07-02 11:15:00,57.24,57.32,57.2,57.21,34000.0,38.139,38.1923,38.1124,38.1191,34000.0
2012-07-02 11:20:00,57.21,57.32,57.18,57.22,21200.0,38.1191,38.1923,38.0991,38.1257,21200.0
2012-07-02 11:25:00,57.21,57.21,57.11,57.12,20500.0,38.1191,38.1191,38.0524,38.0591,20500.0
2012-07-02 11:30:00,57.13,57.24,57.12,57.21,19400.0,38.0658,38.139,38.0591,38.1191,19400.0
2012-07-02 11:35:00,57.22,57.33,57.22,57.27,20500.0,38.1257,38.199,38.1257,38.159,20500.0
2012-07-02 11:40:00,57.27,57.28,57.17,57.18,20800.0,38.159,38.1657,38.0924,38.0991,20800.0
2012-07-02 11:45:00,57.2,57.24,57.15,57.16,22900.0,38.1124,38.139,38.0791,38.0857,22900.0
2012-07-02 11:50:00,57.16,57.27,57.14,57.24,39100.0,38.0857,38.159,38.0724,38.139,39100.0
2012-07-02 11:55:00,57.22,57.23,57.13,57.13,24800.0,38.1257,38.1324,38.0658,38.0658,24800.0
2012-07-02 12:00:00,57.12,57.14,57.08,57.09,22700.0,38.0591,38.0724,38.0324,38.0391,22700.0
2012-07-02 12:05:00,57.09,57.09,57.03,57.04,18700.0,38.0391,38.0391,37.9991,38.0058,18700.0
2012-07-02 12:10:00,57.05,57.13,57.02,57.09,20300.0,38.0124,38.0658,37.9925,38.0391,20300.0
2012-07-02 12:15:00,57.08,57.11,57.04,57.08,12700.0,38.0324,38.0524,38.0058,38.0324,12700.0
2012-07-02 12:20:00,57.09,57.24,57.05,57.24,18200.0,38.0391,38.139,38.0124,38.139,18200.0
2012-07-02 12:25:00,57.22,57.27,57.17,57.27,38100.0,38.1257,38.159,38.0924,38.159,38100.0
2012-07-02 12:30:00,57.26,57.3,57.22,57.26,36000.0,38.1524,38.179,38.1257,38.1524,36000.0
2012-07-02 12:35:00,57.26,57.4,57.26,57.34,22900.0,38.1524,38.2457,38.1524,38.2057,22900.0
2012-07-02 12:40:00,57.34,57.37,57.13,57.14,62500.0,38.2057,38.2257,38.0658,38.0724,62500.0
2012-07-02 12:45:00,57.13,57.17,57.08,57.13,78400.0,38.0658,38.0924,38.0324,38.0658,78400.0
2012-07-02 12:50:00,57.14,57.23,57.14,57.2,45700.0,38.0724,38.1324,38.0724,38.1124,45700.0
2012-07-02 12:55:00,57.2,57.21,57.04,57.06,123400.0,38.1124,38.1191,38.0058,38.0191,123400.0
2012-07-02 13:00:00,57.06,57.06,56.99,57.0,42900.0,38.0191,38.0191,37.9725,37.9791,42900.0
2012-07-02 13:05:00,57.0,57.01,56.95,56.95,45300.0,37.9791,37.9858,37.9458,37.9458,45300.0
2012-07-02 13:10:00,56.97,57.01,56.95,57.0,32100.0,37.9591,37.9858,37.9458,37.9791,32100.0
2012-07-02 13:15:00,57.0,57.05,56.95,57.05,36300.0,37.9791,38.0124,37.9458,38.0124,36300.0
2012-07-02 13:20:00,57.05,57.07,57.01,57.03,38600.0,38.0124,38.0258,37.9858,37.9991,38600.0
2012-07-02 13:25:00,57.03,57.05,56.98,57.01,44200.0,37.9991,38.0124,37.9658,37.9858,44200.0
2012-07-02 13:30:00,57.02,57.05,56.97,56.99,29700.0,37.9925,38.0124,37.9591,37.9725,29700.0
2012-07-02 13:35:00,56.99,57.0,56.96,56.99,21800.0,37.9725,37.9791,37.9525,37.9725,21800.0
2012-07-02 13:40:00,56.99,57.02,56.96,57.02,17500.0,37.9725,37.9925,37.9525,37.9925,17500.0
2012-07-02 13:45:00,57.0,57.12,57.0,57.11,15600.0,37.9791,38.0591,37.9791,38.0524,15600.0
2012-07-02 13:50:00,57.09,57.12,57.05,57.09,21700.0,38.0391,38.0591,38.0124,38.0391,21700.0
2012-07-02 13:55:00,57.09,57.11,56.99,57.04,19200.0,38.0391,38.0524,37.9725,38.0058,19200.0
2012-07-02 14:00:00,57.04,57.04,56.96,56.98,32200.0,38.0058,38.0058,37.9525,37.9658,32200.0
2012-07-02 14:05:00,56.97,57.03,56.95,57.01,23300.0,37.9591,37.9991,37.9458,37.9858,23300.0
2012-07-02 14:10:00,57.01,57.06,56.96,56.99,32700.0,37.9858,38.0191,37.9525,37.9725,32700.0
2012-07-02 14:15:00,57.0,57.06,56.95,56.96,57500.0,37.9791,38.0191,37.9458,37.9525,57500.0
2012-07-02 14:20:00,56.95,57.04,56.95,57.03,47000.0,37.9458,38.0058,37.9458,37.9991,47000.0
2012-07-02 14:25:00,57.04,57.11,57.04,57.07,38100.0,38.0058,38.0524,38.0058,38.0258,38100.0
2012-07-02 14:30:00,57.07,57.11,57.03,57.06,36100.0,38.0258,38.0524,37.9991,38.0191,36100.0
2012-07-02 14:35:00,57.07,57.13,57.06,57.1,29500.0,38.0258,38.0658,38.0191,38.0458,29500.0
2012-07-02 14:40:00,57.1,57.13,57.08,57.12,33600.0,38.0458,38.0658,38.0324,38.0591,33600.0
2012-07-02 14:45:00,57.12,57.13,57.06,57.08,27500.0,38.0591,38.0658,38.0191,38.0324,27500.0
2012-07-02 14:50:00,57.08,57.09,56.99,57.01,37100.0,38.0324,38.0391,37.9725,37.9858,37100.0
2012-07-02 14:55:00,57.01,57.06,57.0,57.01,62800.0,37.9858,38.0191,37.9791,37.9858,62800.0
2012-07-02 15:00:00,57.0,57.07,56.99,57.07,29300.0,37.9791,38.0258,37.9725,38.0258,29300.0
2012-07-02 15:05:00,57.05,57.05,56.95,56.95,57600.0,38.0124,38.0124,37.9458,37.9458,57600.0
2012-07-02 15:10:00,56.95,57.0,56.92,56.98,22500.0,37.9458,37.9791,37.9258,37.9658,22500.0
2012-07-02 15:15:00,56.98,57.05,56.98,57.01,29400.0,37.9658,38.0124,37.9658,37.9858,29400.0
2012-07-02 15:20:00,57.0,57.04,56.95,57.04,38400.0,37.9791,38.0058,37.9458,38.0058,38400.0
2012-07-02 15:25:00,57.04,57.06,56.98,57.03,29800.0,38.0058,38.0191,37.9658,37.9991,29800.0
2012-07-02 15:30:00,57.04,57.2,57.04,57.18,56000.0,38.0058,38.1124,38.0058,38.0991,56000.0
2012-07-02 15:35:00,57.19,57.22,57.13,57.13,53200.0,38.1057,38.1257,38.0658,38.0658,53200.0
2012-07-02 15:40:00,57.12,57.18,57.11,57.12,44700.0,38.0591,38.0991,38.0524,38.0591,44700.0
2012-07-02 15:45:00,57.13,57.16,57.04,57.12,78200.0,38.0658,38.0857,38.0058,38.0591,78200.0
2012-07-02 15:50:00,57.11,57.13,57.04,57.05,81300.0,38.0524,38.0658,38.0058,38.0124,81300.0
2012-07-02 15:55:00,57.06,57.14,57.05,57.14,137200.0,38.0191,38.0724,38.0124,38.0724,137200.0
2012-07-03 09:30:00,57.65,57.84,57.5,57.5,63400.0,38.4122,38.5388,38.3123,38.3123,63400.0
2012-07-03 09:35:00,57.5,57.88,57.45,57.84,30300.0,38.3123,38.5655,38.279,38.5388,30300.0
2012-07-03 09:40:00,57.88,58.04,57.84,58.03,61900.0,38.5655,38.6721,38.5388,38.6654,61900.0
2012-07-03 09:45:00,58.01,58.04,57.92,57.99,94700.0,38.6521,38.6721,38.5921,38.6388,94700.0
2012-07-03 09:50:00,58.01,58.05,57.88,57.97,63800.0,38.6521,38.6787,38.5655,38.6254,63800.0
2012-07-03 09:55:00,57.99,58.06,57.96,58.03,79400.0,38.6388,38.6854,38.6188,38.6654,79400.0
2012-07-03 10:00:00,58.05,58.09,58.01,58.04,130900.0,38.6787,38.7054,38.6521,38.6721,130900.0
2012-07-03 10:05:00,58.03,58.05,57.94,58.04,44200.0,38.6654,38.6787,38.6055,38.6721,44200.0
2012-07-03 10:10:00,58.04,58.06,57.97,58.03,69000.0,38.6721,38.6854,38.6254,38.6654,69000.0
2012-07-03 10:15:00,58.01,58.06,57.98,58.04,39900.0,38.6521,38.6854,38.6321,38.6721,39900.0
2012-07-03 10:20:00,58.04,58.06,58.02,58.06,42300.0,38.6721,38.6854,38.6588,38.6854,42300.0
2012-07-03 10:25:00,58.05,58.11,58.0,58.08,59800.0,38.6787,38.7187,38.6454,38.6987,59800.0
2012-07-03 10:30:00,58.08,58.12,58.05,58.1,92600.0,38.6987,38.7254,38.6787,38.7121,92600.0
2012-07-03 10:35:00,58.1,58.12,58.04,58.1,82400.0,38.7121,38.7254,38.6721,38.7121,82400.0
2012-07-03 10:40:00,58.1,58.11,58.06,58.09,56500.0,38.7121,38.7187,38.6854,38.7054,56500.0
2012-07-03 10:45:00,58.09,58.11,58.06,58.1,29400.0,38.7054,38.7187,38.6854,38.7121,29400.0
2012-07-03 10:50:00,58.1,58.16,58.07,58.15,64400.0,38.7121,38.752,38.6921,38.7454,64400.0
2012-07-03 10:55:00,58.16,58.16,58.11,58.13,48500.0,38.752,38.752,38.7187,38.7321,48500.0
2012-07-03 11:00:00,58.13,58.17,58.13,58.14,60400.0,38.7321,38.7587,38.7321,38.7387,60400.0
2012-07-03 11:05:00,58.13,58.35,58.13,58.28,82600.0,38.7321,38.8786,38.7321,38.832,82600.0
2012-07-03 11:10:00,58.3,58.67,58.27,58.64,98900.0,38.8453,39.0919,38.8253,39.0719,98900.0
2012-07-03 11:15:00,58.63,58.64,58.44,58.48,85200.0,39.0652,39.0719,38.9386,38.9653,85200.0
2012-07-03 11:20:00,58.48,58.49,58.37,58.39,52700.0,38.9653,38.9719,38.892,38.9053,52700.0
2012-07-03 11:25:00,58.4,58.45,58.35,58.42,50700.0,38.912,38.9453,38.8786,38.9253,50700.0
2012-07-03 11:30:00,58.41,58.43,58.36,58.39,30200.0,38.9186,38.9319,38.8853,38.9053,30200.0
2012-07-03 11:35:00,58.39,58.44,58.37,58.38,43100.0,38.9053,38.9386,38.892,38.8986,43100.0
2012-07-03 11:40:00,58.37,58.41,58.28,58.36,38200.0,38.892,38.9186,38.832,38.8853,38200.0
2012-07-03 11:45:00,58.34,58.48,58.3,58.48,53400.0,38.872,38.9653,38.8453,38.9653,53400.0
2012-07-03 11:50:00,58.48,58.67,58.48,58.65,63100.0,38.9653,39.0919,38.9653,39.0785,63100.0
2012-07-03 11:55:00,58.65,58.68,58.58,58.58,89500.0,39.0785,39.0985,39.0319,39.0319,89500.0
2012-07-03 12:00:00,58.59,58.69,58.58,58.62,91500.0,39.0385,39.1052,39.0319,39.0585,91500.0
2012-07-03 12:05:00,58.62,58.62,58.47,58.47,50700.0,39.0585,39.0585,38.9586,38.9586,50700.0
2012-07-03 12:10:00,58.47,58.54,58.38,58.38,65500.0,38.9586,39.0052,38.8986,38.8986,65500.0
2012-07-03 12:15:00,58.39,58.49,58.34,58.44,62600.0,38.9053,38.9719,38.872,38.9386,62600.0
2012-07-03 12:20:00,58.45,58.45,58.38,58.43,38200.0,38.9453,38.9453,38.8986,38.9319,38200.0
2012-07-03 12:25:00,58.44,58.6,58.43,58.58,76100.0,38.9386,39.0452,38.9319,39.0319,76100.0
2012-07-03 12:30:00,58.58,58.58,58.45,58.52,62200.0,39.0319,39.0319,38.9453,38.9919,62200.0
2012-07-03 12:35:00,58.53,58.59,58.5,58.59,57500.0,38.9986,39.0385,38.9786,39.0385,57500.0
2012-07-03 12:40:00,58.59,58.6,58.54,58.6,89100.0,39.0385,39.0452,39.0052,39.0452,89100.0
2012-07-03 12:45:00,58.59,58.59,58.47,58.5,98400.0,39.0385,39.0385,38.9586,38.9786,98400.0
2012-07-03 12:50:00,58.5,58.54,58.48,58.51,92200.0,38.9786,39.0052,38.9653,38.9852,92200.0
2012-07-03 12:55:00,58.51,58.59,58.48,58.48,260200.0,38.9852,39.0385,38.9653,38.9653,260200.0
2012-07-05 09:30:00,58.35,58.55,58.12,58.55,57300.0,38.8786,39.0119,38.7254,39.0119,57300.0
2012-07-05 09:35:00,58.53,58.65,58.25,58.3,41400.0,38.9986,39.0785,38.812,38.8453,41400.0
2012-07-05 09:40:00,58.29,58.45,58.13,58.3,36500.0,38.8387,38.9453,38.7321,38.8453,36500.0
2012-07-05 09:45:00,58.3,58.35,58.18,58.19,28600.0,38.8453,38.8786,38.7654,38.772,28600.0
2012-07-05 09:50:00,58.18,58.23,58.02,58.09,34400.0,38.7654,38.7987,38.6588,38.7054,34400.0
2012-07-05 09:55:00,58.11,58.12,57.95,57.96,32300.0,38.7187,38.7254,38.6121,38.6188,32300.0
2012-07-05 10:00:00,57.98,58.06,57.73,57.76,93700.0,38.6321,38.6854,38.4655,38.4855,93700.0
2012-07-05 10:05:00,57.75,57.75,57.61,57.65,41400.0,38.4789,38.4789,38.3856,38.4122,41400.0
2012-07-05 10:10:00,57.67,57.72,57.57,57.68,70900.0,38.4256,38.4589,38.3589,38.4322,70900.0
2012-07-05 10:15:00,57.67,57.74,57.63,57.65,60200.0,38.4256,38.4722,38.3989,38.4122,60200.0
2012-07-05 10:20:00,57.65,57.71,57.64,57.67,24100.0,38.4122,38.4522,38.4056,38.4256,24100.0
2012-07-05 10:25:00,57.68,57.72,57.58,57.59,32500.0,38.4322,38.4589,38.3656,38.3722,32500.0
2012-07-05 10:30:00,57.6,57.73,57.59,57.68,22700.0,38.3789,38.4655,38.3722,38.4322,22700.0
2012-07-05 10:35:00,57.69,57.72,57.62,57.66,17900.0,38.4389,38.4589,38.3922,38.4189,17900.0
2012-07-05 10:40:00,57.64,57.73,57.61,57.63,25800.0,38.4056,38.4655,38.3856,38.3989,25800.0
2012-07-05 10:45:00,57.62,57.83,57.62,57.78,27900.0,38.3922,38.5322,38.3922,38.4988,27900.0
2012-07-05 10:50:00,57.79,57.8,57.74,57.79,32600.0,38.5055,38.5122,38.4722,38.5055,32600.0
2012-07-05 10:55:00,57.8,57.87,57.76,57.78,27800.0,38.5122,38.5588,38.4855,38.4988,27800.0
2012-07-05 11:00:00,57.78,58.0,57.77,58.0,47900.0,38.4988,38.6454,38.4922,38.6454,47900.0
2012-07-05 11:05:00,58.0,58.11,57.97,58.07,35700.0,38.6454,38.7187,38.6254,38.6921,35700.0
2012-07-05 11:10:00,58.09,58.12,57.84,57.9,23300.0,38.7054,38.7254,38.5388,38.5788,23300.0
2012-07-05 11:15:00,57.91,57.92,57.75,57.84,41500.0,38.5855,38.5921,38.4789,38.5388,41500.0
2012-07-05 11:20:00,57.85,57.92,57.84,57.9,47200.0,38.5455,38.5921,38.5388,38.5788,47200.0
2012-07-05 11:25:00,57.89,57.94,57.83,57.91,55300.0,38.5721,38.6055,38.5322,38.5855,55300.0
2012-07-05 11:30:00,57.92,58.05,57.92,58.01,57600.0,38.5921,38.6787,38.5921,38.6521,57600.0
2012-07-05 11:35:00,58.03,58.09,57.94,57.96,66000.0,38.6654,38.7054,38.6055,38.6188,66000.0
2012-07-05 11:40:00,57.97,58.01,57.9,57.95,26800.0,38.6254,38.6521,38.5788,38.6121,26800.0
2012-07-05 11:45:00,57.96,58.07,57.96,58.07,36200.0,38.6188,38.6921,38.6188,38.6921,36200.0
2012-07-05 11:50:00,58.07,58.19,58.07,58.19,45900.0,38.6921,38.772,38.6921,38.772,45900.0
2012-07-05 11:55:00,58.21,58.25,58.19,58.24,34800.0,38.7854,38.812,38.772,38.8053,34800.0
2012-07-05 12:00:00,58.24,58.27,58.17,58.17,25700.0,38.8053,38.8253,38.7587,38.7587,25700.0
2012-07-05 12:05:00,58.17,58.24,58.14,58.15,32200.0,38.7587,38.8053,38.7387,38.7454,32200.0
2012-07-05 12:10:00,58.15,58.31,58.15,58.3,20800.0,38.7454,38.852,38.7454,38.8453,20800.0
2012-07-05 12:15:00,58.31,58.33,58.29,58.32,41300.0,38.852,38.8653,38.8387,38.8586,41300.0
2012-07-05 12:20:00,58.31,58.35,58.16,58.16,32000.0,38.852,38.8786,38.752,38.752,32000.0
2012-07-05 12:25:00,58.16,58.19,58.09,58.11,20600.0,38.752,38.772,38.7054,38.7187,20600.0
2012-07-05 12:30:00,58.1,58.1,58.01,58.05,14900.0,38.7121,38.7121,38.6521,38.6787,14900.0
2012-07-05 12:35:00,58.04,58.08,58.02,58.07,16600.0,38.6721,38.6987,38.6588,38.6921,16600.0
2012-07-05 12:40:00,58.07,58.15,58.05,58.15,26200.0,38.6921,38.7454,38.6787,38.7454,26200.0
2012-07-05 12:45:00,58.15,58.18,58.11,58.11,12800.0,38.7454,38.7654,38.7187,38.7187,12800.0
2012-07-05 12:50:00,58.11,58.17,58.1,58.13,16000.0,38.7187,38.7587,38.7121,38.7321,16000.0
2012-07-05 12:55:00,58.13,58.19,58.13,58.18,15900.0,38.7321,38.772,38.7321,38.7654,15900.0
2012-07-05 13:00:00,58.18,58.29,58.18,58.29,20700.0,38.7654,38.8387,38.7654,38.8387,20700.0
2012-07-05 13:05:00,58.28,58.44,58.28,58.42,46200.0,38.832,38.9386,38.832,38.9253,46200.0
2012-07-05 13:10:00,58.42,58.45,58.41,58.41,30800.0,38.9253,38.9453,38.9186,38.9186,30800.0
2012-07-05 13:15:00,58.42,58.42,58.31,58.34,17600.0,38.9253,38.9253,38.852,38.872,17600.0
2012-07-05 13:20:00,58.34,58.34,58.23,58.26,20700.0,38.872,38.872,38.7987,38.8187,20700.0
2012-07-05 13:25:00,58.26,58.34,58.25,58.27,26300.0,38.8187,38.872,38.812,38.8253,26300.0
2012-07-05 13:30:00,58.26,58.31,58.13,58.13,35900.0,38.8187,38.852,38.7321,38.7321,35900.0
2012-07-05 13:35:00,58.13,58.17,58.08,58.13,35000.0,38.7321,38.7587,38.6987,38.7321,35000.0
2012-07-05 13:40:00,58.11,58.12,58.03,58.03,12900.0,38.7187,38.7254,38.6654,38.6654,12900.0
2012-07-05 13:45:00,58.04,58.3,58.04,58.25,40200.0,38.6721,38.8453,38.6721,38.812,40200.0
2012-07-05 13:50:00,58.24,58.25,58.2,58.22,20000.0,38.8053,38.812,38.7787,38.792,20000.0
2012-07-05 13:55:00,58.23,58.23,58.18,58.2,14200.0,38.7987,38.7987,38.7654,38.7787,14200.0
2012-07-05 14:00:00,58.2,58.2,58.09,58.14,17700.0,38.7787,38.7787,38.7054,38.7387,17700.0
2012-07-05 14:05:00,58.15,58.18,58.03,58.03,17700.0,38.7454,38.7654,38.6654,38.6654,17700.0
2012-07-05 14:10:00,58.04,58.07,58.04,58.07,10900.0,38.6721,38.6921,38.6721,38.6921,10900.0
2012-07-05 14:15:00,58.06,58.16,58.06,58.15,26700.0,38.6854,38.752,38.6854,38.7454,26700.0
2012-07-05 14:20:00,58.14,58.17,58.11,58.15,19500.0,38.7387,38.7587,38.7187,38.7454,19500.0
2012-07-05 14:25:00,58.14,58.15,58.11,58.12,12000.0,38.7387,38.7454,38.7187,38.7254,12000.0
2012-07-05 14:30:00,58.12,58.12,58.03,58.03,22700.0,38.7254,38.7254,38.6654,38.6654,22700.0
2012-07-05 14:35:00,58.02,58.04,57.98,58.04,27600.0,38.6588,38.6721,38.6321,38.6721,27600.0
2012-07-05 14:40:00,58.05,58.09,58.05,58.09,12400.0,38.6787,38.7054,38.6787,38.7054,12400.0
2012-07-05 14:45:00,58.1,58.13,58.03,58.04,14800.0,38.7121,38.7321,38.6654,38.6721,14800.0
2012-07-05 14:50:00,58.04,58.04,57.9,57.92,23300.0,38.6721,38.6721,38.5788,38.5921,23300.0
2012-07-05 14:55:00,57.91,58.02,57.9,57.94,21700.0,38.5855,38.6588,38.5788,38.6055,21700.0
2012-07-05 15:00:00,57.95,57.96,57.91,57.96,29900.0,38.6121,38.6188,38.5855,38.6188,29900.0
2012-07-05 15:05:00,57.96,58.01,57.93,58.0,23500.0,38.6188,38.6521,38.5988,38.6454,23500.0
2012-07-05 15:10:00,58.01,58.07,57.98,58.04,36000.0,38.6521,38.6921,38.6321,38.6721,36000.0
2012-07-05 15:15:00,58.03,58.03,57.92,57.92,52000.0,38.6654,38.6654,38.5921,38.5921,52000.0
2012-07-05 15:20:00,57.91,57.97,57.8,57.82,48300.0,38.5855,38.6254,38.5122,38.5255,48300.0
2012-07-05 15:25:00,57.82,57.98,57.81,57.91,26700.0,38.5255,38.6321,38.5188,38.5855,26700.0
2012-07-05 15:30:00,57.91,58.01,57.88,58.01,84400.0,38.5855,38.6521,38.5655,38.6521,84400.0
2012-07-05 15:35:00,58.0,58.03,57.95,58.01,111100.0,38.6454,38.6654,38.6121,38.6521,111100.0
2012-07-05 15:40:00,58.0,58.12,57.95,57.99,43500.0,38.6454,38.7254,38.6121,38.6388,43500.0
2012-07-05 15:45:00,57.98,58.05,57.89,57.99,43400.0,38.6321,38.6787,38.5721,38.6388,43400.0
2012-07-05 15:50:00,57.99,58.05,57.94,58.02,112500.0,38.6388,38.6787,38.6055,38.6588,112500.0
2012-07-05 15:55:00,58.02,58.04,57.97,57.99,155500.0,38.6588,38.6721,38.6254,38.6388,155500.0
2012-07-06 09:30:00,57.15,57.25,57.02,57.19,42700.0,38.0791,38.1457,37.9925,38.1057,42700.0
2012-07-06 09:35:00,57.21,57.23,56.99,56.99,72000.0,38.1191,38.1324,37.9725,37.9725,72000.0
2012-07-06 09:40:00,56.99,57.07,56.88,57.06,41400.0,37.9725,38.0258,37.8992,38.0191,41400.0
2012-07-06 09:45:00,57.03,57.09,56.83,56.85,27000.0,37.9991,38.0391,37.8659,37.8792,27000.0
2012-07-06 09:50:00,56.85,56.87,56.71,56.71,54300.0,37.8792,37.8925,37.7859,37.7859,54300.0
2012-07-06 09:55:00,56.71,56.85,56.66,56.79,41700.0,37.7859,37.8792,37.7526,37.8392,41700.0
2012-07-06 10:00:00,56.77,56.99,56.72,56.98,21200.0,37.8259,37.9725,37.7926,37.9658,21200.0
2012-07-06 10:05:00,56.99,56.99,56.78,56.84,32600.0,37.9725,37.9725,37.8325,37.8725,32600.0
2012-07-06 10:10:00,56.82,56.98,56.81,56.96,48200.0,37.8592,37.9658,37.8525,37.9525,48200.0
2012-07-06 10:15:00,56.94,57.14,56.88,57.03,41800.0,37.9392,38.0724,37.8992,37.9991,41800.0
2012-07-06 10:20:00,57.03,57.35,57.02,57.35,24600.0,37.9991,38.2123,37.9925,38.2123,24600.0
2012-07-06 10:25:00,57.37,57.4,57.23,57.24,24100.0,38.2257,38.2457,38.1324,38.139,24100.0
2012-07-06 10:30:00,57.27,57.47,57.26,57.42,37100.0,38.159,38.2923,38.1524,38.259,37100.0
2012-07-06 10:35:00,57.36,57.56,57.34,57.5,20800.0,38.219,38.3523,38.2057,38.3123,20800.0
2012-07-06 10:40:00,57.51,57.55,57.42,57.48,14200.0,38.3189,38.3456,38.259,38.299,14200.0
2012-07-06 10:45:00,57.46,57.47,57.37,57.46,9800.0,38.2856,38.2923,38.2257,38.2856,9800.0
2012-07-06 10:50:00,57.46,57.46,57.27,57.35,14400.0,38.2856,38.2856,38.159,38.2123,14400.0
2012-07-06 10:55:00,57.34,57.37,57.3,57.33,12000.0,38.2057,38.2257,38.179,38.199,12000.0
2012-07-06 11:00:00,57.32,57.33,57.26,57.33,14600.0,38.1923,38.199,38.1524,38.199,14600.0
2012-07-06 11:05:00,57.33,57.58,57.33,57.58,12100.0,38.199,38.3656,38.199,38.3656,12100.0
2012-07-06 11:10:00,57.55,57.6,57.48,57.48,15000.0,38.3456,38.3789,38.299,38.299,15000.0
2012-07-06 11:15:00,57.49,57.5,57.4,57.5,14600.0,38.3056,38.3123,38.2457,38.3123,14600.0
2012-07-06 11:20:00,57.5,57.53,57.24,57.26,23000.0,38.3123,38.3323,38.139,38.1524,23000.0
2012-07-06 11:25:00,57.25,57.35,57.23,57.25,16800.0,38.1457,38.2123,38.1324,38.1457,16800.0
2012-07-06 11:30:00,57.25,57.29,57.2,57.21,29300.0,38.1457,38.1724,38.1124,38.1191,29300.0
2012-07-06 11:35:00,57.2,57.34,57.19,57.29,13900.0,38.1124,38.2057,38.1057,38.1724,13900.0
2012-07-06 11:40:00,57.28,57.39,57.24,57.39,15900.0,38.1657,38.239,38.139,38.239,15900.0
2012-07-06 11:45:00,57.39,57.46,57.39,57.46,14500.0,38.239,38.2856,38.239,38.2856,14500.0
2012-07-06 11:50:00,57.45,57.47,57.35,57.44,19100.0,38.279,38.2923,38.2123,38.2723,19100.0
2012-07-06 11:55:00,57.41,57.42,57.28,57.32,36000.0,38.2523,38.259,38.1657,38.1923,36000.0
2012-07-06 12:00:00,57.31,57.32,57.2,57.27,39600.0,38.1857,38.1923,38.1124,38.159,39600.0
2012-07-06 12:05:00,57.26,57.31,57.24,57.27,12900.0,38.1524,38.1857,38.139,38.159,12900.0
2012-07-06 12:10:00,57.27,57.28,57.15,57.18,12800.0,38.159,38.1657,38.0791,38.0991,12800.0
2012-07-06 12:15:00,57.19,57.31,57.18,57.24,10200.0,38.1057,38.1857,38.0991,38.139,10200.0
2012-07-06 12:20:00,57.26,57.27,57.18,57.24,14300.0,38.1524,38.159,38.0991,38.139,14300.0
2012-07-06 12:25:00,57.23,57.3,57.16,57.27,15200.0,38.1324,38.179,38.0857,38.159,15200.0
2012-07-06 12:30:00,57.26,57.35,57.25,57.28,14600.0,38.1524,38.2123,38.1457,38.1657,14600.0
2012-07-06 12:35:00,57.28,57.28,57.21,57.22,9100.0,38.1657,38.1657,38.1191,38.1257,9100.0
2012-07-06 12:40:00,57.22,57.35,57.22,57.34,9000.0,38.1257,38.2123,38.1257,38.2057,9000.0
2012-07-06 12:45:00,57.35,57.46,57.31,57.41,14000.0,38.2123,38.2856,38.1857,38.2523,14000.0
2012-07-06 12:50:00,57.42,57.43,57.38,57.39,6200.0,38.259,38.2656,38.2323,38.239,6200.0
2012-07-06 12:55:00,57.38,57.4,57.3,57.3,24100.0,38.2323,38.2457,38.179,38.179,24100.0
2012-07-06 13:00:00,57.3,57.32,57.18,57.2,12700.0,38.179,38.1923,38.0991,38.1124,12700.0
2012-07-06 13:05:00,57.18,57.21,57.15,57.15,10400.0,38.0991,38.1191,38.0791,38.0791,10400.0
2012-07-06 13:10:00,57.15,57.17,57.12,57.12,14000.0,38.0791,38.0924,38.0591,38.0591,14000.0
2012-07-06 13:15:00,57.12,57.25,57.12,57.23,20400.0,38.0591,38.1457,38.0591,38.1324,20400.0
2012-07-06 13:20:00,57.22,57.22,57.14,57.15,5300.0,38.1257,38.1257,38.0724,38.0791,5300.0
2012-07-06 13:25:00,57.16,57.23,57.13,57.19,24100.0,38.0857,38.1324,38.0658,38.1057,24100.0
2012-07-06 13:30:00,57.17,57.19,57.15,57.16,19600.0,38.0924,38.1057,38.0791,38.0857,19600.0
2012-07-06 13:35:00,57.15,57.17,57.13,57.16,19300.0,38.0791,38.0924,38.0658,38.0857,19300.0
2012-07-06 13:40:00,57.15,57.15,57.07,57.07,24100.0,38.0791,38.0791,38.0258,38.0258,24100.0
2012-07-06 13:45:00,57.07,57.08,57.02,57.02,9600.0,38.0258,38.0324,37.9925,37.9925,9600.0
2012-07-06 13:50:00,57.01,57.05,56.96,56.96,11200.0,37.9858,38.0124,37.9525,37.9525,11200.0
2012-07-06 13:55:00,56.97,56.98,56.9,56.94,21100.0,37.9591,37.9658,37.9125,37.9392,21100.0
2012-07-06 14:00:00,56.95,56.96,56.9,56.94,9400.0,37.9458,37.9525,37.9125,37.9392,9400.0
2012-07-06 14:05:00,56.94,56.94,56.83,56.83,11200.0,37.9392,37.9392,37.8659,37.8659,11200.0
2012-07-06 14:10:00,56.83,56.89,56.83,56.87,16600.0,37.8659,37.9058,37.8659,37.8925,16600.0
2012-07-06 14:15:00,56.9,56.91,56.78,56.81,18900.0,37.9125,37.9192,37.8325,37.8525,18900.0
2012-07-06 14:20:00,56.81,56.9,56.76,56.89,25100.0,37.8525,37.9125,37.8192,37.9058,25100.0
2012-07-06 14:25:00,56.84,56.89,56.81,56.82,14000.0,37.8725,37.9058,37.8525,37.8592,14000.0
2012-07-06 14:30:00,56.82,56.92,56.79,56.92,11400.0,37.8592,37.9258,37.8392,37.9258,11400.0
2012-07-06 14:35:00,56.92,57.0,56.9,57.0,20500.0,37.9258,37.9791,37.9125,37.9791,20500.0
2012-07-06 14:40:00,56.99,57.01,56.92,57.0,11000.0,37.9725,37.9858,37.9258,37.9791,11000.0
2012-07-06 14:45:00,57.01,57.04,56.98,57.0,19700.0,37.9858,38.0058,37.9658,37.9791,19700.0
2012-07-06 14:50:00,57.0,57.04,56.94,57.03,13300.0,37.9791,38.0058,37.9392,37.9991,13300.0
2012-07-06 14:55:00,57.03,57.04,56.92,56.94,21300.0,37.9991,38.0058,37.9258,37.9392,21300.0
2012-07-06 15:00:00,56.93,57.0,56.92,56.98,19200.0,37.9325,37.9791,37.9258,37.9658,19200.0
2012-07-06 15:05:00,56.97,57.12,56.97,57.11,27100.0,37.9591,38.0591,37.9591,38.0524,27100.0
2012-07-06 15:10:00,57.11,57.18,57.08,57.17,25100.0,38.0524,38.0991,38.0324,38.0924,25100.0
2012-07-06 15:15:00,57.18,57.25,57.13,57.23,36300.0,38.0991,38.1457,38.0658,38.1324,36300.0
2012-07-06 15:20:00,57.22,57.25,57.14,57.21,25800.0,38.1257,38.1457,38.0724,38.1191,25800.0
2012-07-06 15:25:00,57.21,57.27,57.12,57.27,24300.0,38.1191,38.159,38.0591,38.159,24300.0
2012-07-06 15:30:00,57.27,57.35,57.25,57.35,40400.0,38.159,38.2123,38.1457,38.2123,40400.0
2012-07-06 15:35:00,57.34,57.36,57.14,57.18,49800.0,38.2057,38.219,38.0724,38.0991,49800.0
2012-07-06 15:40:00,57.19,57.28,57.11,57.28,42500.0,38.1057,38.1657,38.0524,38.1657,42500.0
2012-07-06 15:45:00,57.28,57.35,57.23,57.28,87500.0,38.1657,38.2123,38.1324,38.1657,87500.0
2012-07-06 15:50:00,57.29,57.34,57.22,57.32,95300.0,38.1724,38.2057,38.1257,38.1923,95300.0
2012-07-06 15:55:00,57.31,57.41,57.25,57.25,147500.0,38.1857,38.2523,38.1457,38.1457,147500.0
2012-07-09 09:30:00,57.11,57.17,56.8,56.93,46600.0,38.0524,38.0924,37.8459,37.9325,46600.0
2012-07-09 09:35:00,56.89,56.9,56.75,56.8,34600.0,37.9058,37.9125,37.8126,37.8459,34600.0
2012-07-09 09:40:00,56.79,56.79,56.5,56.58,30100.0,37.8392,37.8392,37.646,37.6993,30100.0
2012-07-09 09:45:00,56.6,56.62,56.51,56.59,54900.0,37.7126,37.7259,37.6526,37.7059,54900.0
2012-07-09 09:50:00,56.57,56.6,56.44,56.49,44700.0,37.6926,37.7126,37.606,37.6393,44700.0
2012-07-09 09:55:00,56.51,56.68,56.44,56.56,29600.0,37.6526,37.7659,37.606,37.686,29600.0
2012-07-09 10:00:00,56.55,56.62,56.47,56.55,37900.0,37.6793,37.7259,37.626,37.6793,37900.0
2012-07-09 10:05:00,56.54,56.75,56.52,56.67,28500.0,37.6726,37.8126,37.6593,37.7593,28500.0
2012-07-09 10:10:00,56.63,56.8,56.58,56.76,37600.0,37.7326,37.8459,37.6993,37.8192,37600.0
2012-07-09 10:15:00,56.77,56.86,56.62,56.63,36600.0,37.8259,37.8858,37.7259,37.7326,36600.0
2012-07-09 10:20:00,56.66,56.68,56.53,56.55,15600.0,37.7526,37.7659,37.666,37.6793,15600.0
2012-07-09 10:25:00,56.54,56.68,56.54,56.61,25100.0,37.6726,37.7659,37.6726,37.7193,25100.0
2012-07-09 10:30:00,56.62,56.69,56.62,56.66,22000.0,37.7259,37.7726,37.7259,37.7526,22000.0
2012-07-09 10:35:00,56.64,56.9,56.64,56.9,27900.0,37.7393,37.9125,37.7393,37.9125,27900.0
2012-07-09 10:40:00,56.9,57.05,56.87,56.99,26600.0,37.9125,38.0124,37.8925,37.9725,26600.0
2012-07-09 10:45:00,57.0,57.23,56.96,57.23,35600.0,37.9791,38.1324,37.9525,38.1324,35600.0
2012-07-09 10:50:00,57.24,57.25,57.02,57.03,54400.0,38.139,38.1457,37.9925,37.9991,54400.0
2012-07-09 10:55:00,57.03,57.04,56.84,56.84,47700.0,37.9991,38.0058,37.8725,37.8725,47700.0
2012-07-09 11:00:00,56.84,56.9,56.76,56.85,22500.0,37.8725,37.9125,37.8192,37.8792,22500.0
2012-07-09 11:05:00,56.82,56.91,56.8,56.86,16900.0,37.8592,37.9192,37.8459,37.8858,16900.0
2012-07-09 11:10:00,56.83,56.83,56.71,56.76,12900.0,37.8659,37.8659,37.7859,37.8192,12900.0
2012-07-09 11:15:00,56.75,56.8,56.72,56.75,11600.0,37.8126,37.8459,37.7926,37.8126,11600.0
2012-07-09 11:20:00,56.75,56.83,56.75,56.79,20900.0,37.8126,37.8659,37.8126,37.8392,20900.0
2012-07-09 11:25:00,56.78,56.87,56.77,56.84,16500.0,37.8325,37.8925,37.8259,37.8725,16500.0
2012-07-09 11:30:00,56.83,56.91,56.69,56.69,28400.0,37.8659,37.9192,37.7726,37.7726,28400.0
2012-07-09 11:35:00,56.69,56.79,56.67,56.78,31400.0,37.7726,37.8392,37.7593,37.8325,31400.0
2012-07-09 11:40:00,56.77,56.86,56.77,56.86,22000.0,37.8259,37.8858,37.8259,37.8858,22000.0
2012-07-09 11:45:00,56.85,56.91,56.85,56.88,16500.0,37.8792,37.9192,37.8792,37.8992,16500.0
2012-07-09 11:50:00,56.88,56.89,56.78,56.85,20900.0,37.8992,37.9058,37.8325,37.8792,20900.0
2012-07-09 11:55:00,56.87,56.87,56.76,56.79,23400.0,37.8925,37.8925,37.8192,37.8392,23400.0
2012-07-09 12:00:00,56.76,56.79,56.7,56.79,30400.0,37.8192,37.8392,37.7792,37.8392,30400.0
2012-07-09 12:05:00,56.77,56.84,56.75,56.84,21900.0,37.8259,37.8725,37.8126,37.8725,21900.0
2012-07-09 12:10:00,56.83,56.96,56.83,56.96,14300.0,37.8659,37.9525,37.8659,37.9525,14300.0
2012-07-09 12:15:00,56.93,57.01,56.9,57.01,20800.0,37.9325,37.9858,37.9125,37.9858,20800.0
2012-07-09 12:20:00,57.0,57.14,57.0,57.03,22600.0,37.9791,38.0724,37.9791,37.9991,22600.0
2012-07-09 12:25:00,57.03,57.07,56.96,56.96,17400.0,37.9991,38.0258,37.9525,37.9525,17400.0
2012-07-09 12:30:00,56.96,57.03,56.96,56.97,21100.0,37.9525,37.9991,37.9525,37.9591,21100.0
2012-07-09 12:35:00,56.96,56.96,56.82,56.87,16700.0,37.9525,37.9525,37.8592,37.8925,16700.0
2012-07-09 12:40:00,56.87,56.87,56.82,56.86,18900.0,37.8925,37.8925,37.8592,37.8858,18900.0
2012-07-09 12:45:00,56.85,56.88,56.79,56.88,24300.0,37.8792,37.8992,37.8392,37.8992,24300.0
2012-07-09 12:50:00,56.89,57.01,56.88,56.88,25900.0,37.9058,37.9858,37.8992,37.8992,25900.0
2012-07-09 12:55:00,56.9,56.9,56.81,56.84,16100.0,37.9125,37.9125,37.8525,37.8725,16100.0
2012-07-09 13:00:00,56.83,57.01,56.83,57.0,35300.0,37.8659,37.9858,37.8659,37.9791,35300.0
2012-07-09 13:05:00,57.0,57.05,56.86,56.9,26900.0,37.9791,38.0124,37.8858,37.9125,26900.0
2012-07-09 13:10:00,56.91,56.91,56.81,56.82,16600.0,37.9192,37.9192,37.8525,37.8592,16600.0
2012-07-09 13:15:00,56.81,56.87,56.78,56.86,13800.0,37.8525,37.8925,37.8325,37.8858,13800.0
2012-07-09 13:20:00,56.87,56.91,56.87,56.87,13900.0,37.8925,37.9192,37.8925,37.8925,13900.0
2012-07-09 13:25:00,56.89,57.04,56.89,56.99,35900.0,37.9058,38.0058,37.9058,37.9725,35900.0
2012-07-09 13:30:00,57.0,57.01,56.88,56.91,15700.0,37.9791,37.9858,37.8992,37.9192,15700.0
2012-07-09 13:35:00,56.91,57.07,56.91,57.07,14500.0,37.9192,38.0258,37.9192,38.0258,14500.0
2012-07-09 13:40:00,57.07,57.11,57.01,57.01,18300.0,38.0258,38.0524,37.9858,37.9858,18300.0
2012-07-09 13:45:00,57.02,57.03,56.92,56.94,14400.0,37.9925,37.9991,37.9258,37.9392,14400.0
2012-07-09 13:50:00,56.94,56.94,56.84,56.85,24600.0,37.9392,37.9392,37.8725,37.8792,24600.0
2012-07-09 13:55:00,56.86,56.93,56.84,56.91,12900.0,37.8858,37.9325,37.8725,37.9192,12900.0
2012-07-09 14:00:00,56.89,56.89,56.84,56.86,12100.0,37.9058,37.9058,37.8725,37.8858,12100.0
2012-07-09 14:05:00,56.86,56.91,56.85,56.87,11000.0,37.8858,37.9192,37.8792,37.8925,11000.0
2012-07-09 14:10:00,56.86,56.86,56.78,56.78,15600.0,37.8858,37.8858,37.8325,37.8325,15600.0
2012-07-09 14:15:00,56.77,56.78,56.67,56.7,26700.0,37.8259,37.8325,37.7593,37.7792,26700.0
2012-07-09 14:20:00,56.71,56.71,56.65,56.66,10900.0,37.7859,37.7859,37.7459,37.7526,10900.0
2012-07-09 14:25:00,56.66,56.66,56.61,56.62,15700.0,37.7526,37.7526,37.7193,37.7259,15700.0
2012-07-09 14:30:00,56.6,56.76,56.6,56.76,20800.0,37.7126,37.8192,37.7126,37.8192,20800.0
2012-07-09 14:35:00,56.76,56.77,56.73,56.75,13900.0,37.8192,37.8259,37.7992,37.8126,13900.0
2012-07-09 14:40:00,56.74,56.74,56.61,56.64,18200.0,37.8059,37.8059,37.7193,37.7393,18200.0
2012-07-09 14:45:00,56.64,56.66,56.53,56.57,23900.0,37.7393,37.7526,37.666,37.6926,23900.0
2012-07-09 14:50:00,56.58,56.64,56.58,56.62,22000.0,37.6993,37.7393,37.6993,37.7259,22000.0
2012-07-09 14:55:00,56.62,56.62,56.54,56.55,25700.0,37.7259,37.7259,37.6726,37.6793,25700.0
2012-07-09 15:00:00,56.56,56.67,56.52,56.67,40900.0,37.686,37.7593,37.6593,37.7593,40900.0
2012-07-09 15:05:00,56.65,56.67,56.58,56.62,29600.0,37.7459,37.7593,37.6993,37.7259,29600.0
2012-07-09 15:10:00,56.62,56.66,56.54,56.54,28000.0,37.7259,37.7526,37.6726,37.6726,28000.0
2012-07-09 15:15:00,56.54,56.61,56.51,56.55,25500.0,37.6726,37.7193,37.6526,37.6793,25500.0
2012-07-09 15:20:00,56.56,56.61,56.47,56.61,37600.0,37.686,37.7193,37.626,37.7193,37600.0
2012-07-09 15:25:00,56.61,56.74,56.57,56.66,47200.0,37.7193,37.8059,37.6926,37.7526,47200.0
2012-07-09 15:30:00,56.66,56.69,56.49,56.6,53400.0,37.7526,37.7726,37.6393,37.7126,53400.0
2012-07-09 15:35:00,56.59,56.63,56.51,56.55,40200.0,37.7059,37.7326,37.6526,37.6793,40200.0
2012-07-09 15:40:00,56.56,56.7,56.54,56.65,40500.0,37.686,37.7792,37.6726,37.7459,40500.0
2012-07-09 15:45:00,56.67,56.8,56.66,56.79,52400.0,37.7593,37.8459,37.7526,37.8392,52400.0
2012-07-09 15:50:00,56.79,56.79,56.69,56.75,75100.0,37.8392,37.8392,37.7726,37.8126,75100.0
2012-07-09 15:55:00,56.77,56.81,56.72,56.73,119100.0,37.8259,37.8525,37.7926,37.7992,119100.0
2012-07-10 09:30:00,56.98,57.07,56.8,56.91,48200.0,37.9658,38.0258,37.8459,37.9192,48200.0
2012-07-10 09:35:00,56.93,56.98,56.8,56.85,33500.0,37.9325,37.9658,37.8459,37.8792,33500.0
2012-07-10 09:40:00,56.84,56.84,56.43,56.45,60800.0,37.8725,37.8725,37.5993,37.6127,60800.0
2012-07-10 09:45:00,56.43,56.56,56.34,56.52,38600.0,37.5993,37.686,37.5394,37.6593,38600.0
2012-07-10 09:50:00,56.54,56.58,56.46,56.51,24600.0,37.6726,37.6993,37.6193,37.6526,24600.0
2012-07-10 09:55:00,56.5,56.55,56.26,56.33,31000.0,37.646,37.6793,37.4861,37.5327,31000.0
2012-07-10 10:00:00,56.33,56.38,56.07,56.12,59100.0,37.5327,37.566,37.3595,37.3928,59100.0
2012-07-10 10:05:00,56.11,56.16,56.01,56.07,44700.0,37.3861,37.4194,37.3195,37.3595,44700.0
2012-07-10 10:10:00,56.06,56.19,56.02,56.06,41000.0,37.3528,37.4394,37.3262,37.3528,41000.0
2012-07-10 10:15:00,56.08,56.19,56.04,56.05,31600.0,37.3661,37.4394,37.3395,37.3461,31600.0
2012-07-10 10:20:00,56.03,56.32,56.03,56.29,26100.0,37.3328,37.526,37.3328,37.5061,26100.0
2012-07-10 10:25:00,56.3,56.37,56.21,56.34,25600.0,37.5127,37.5594,37.4528,37.5394,25600.0
2012-07-10 10:30:00,56.34,56.45,56.27,56.28,36900.0,37.5394,37.6127,37.4927,37.4994,36900.0
2012-07-10 10:35:00,56.26,56.27,56.08,56.08,22900.0,37.4861,37.4927,37.3661,37.3661,22900.0
2012-07-10 10:40:00,56.07,56.15,56.01,56.15,18200.0,37.3595,37.4128,37.3195,37.4128,18200.0
2012-07-10 10:45:00,56.15,56.24,56.09,56.18,31200.0,37.4128,37.4727,37.3728,37.4328,31200.0
2012-07-10 10:50:00,56.2,56.33,56.18,56.24,34300.0,37.4461,37.5327,37.4328,37.4727,34300.0
2012-07-10 10:55:00,56.26,56.26,56.09,56.16,33700.0,37.4861,37.4861,37.3728,37.4194,33700.0
2012-07-10 11:00:00,56.17,56.17,56.06,56.11,16900.0,37.4261,37.4261,37.3528,37.3861,16900.0
2012-07-10 11:05:00,56.11,56.26,56.08,56.21,11600.0,37.3861,37.4861,37.3661,37.4528,11600.0
2012-07-10 11:10:00,56.2,56.34,56.09,56.31,32200.0,37.4461,37.5394,37.3728,37.5194,32200.0
2012-07-10 11:15:00,56.31,56.32,56.22,56.32,27800.0,37.5194,37.526,37.4594,37.526,27800.0
2012-07-10 11:20:00,56.33,56.44,56.27,56.4,20600.0,37.5327,37.606,37.4927,37.5794,20600.0
2012-07-10 11:25:00,56.39,56.41,56.16,56.17,15100.0,37.5727,37.586,37.4194,37.4261,15100.0
2012-07-10 11:30:00,56.16,56.16,56.02,56.06,17100.0,37.4194,37.4194,37.3262,37.3528,17100.0
2012-07-10 11:35:00,56.06,56.08,56.02,56.03,9500.0,37.3528,37.3661,37.3262,37.3328,9500.0
2012-07-10 11:40:00,56.05,56.05,55.8,55.87,67300.0,37.3461,37.3461,37.1796,37.2262,67300.0
2012-07-10 11:45:00,55.87,55.89,55.81,55.88,18200.0,37.2262,37.2395,37.1862,37.2329,18200.0
2012-07-10 11:50:00,55.86,55.92,55.85,55.9,12400.0,37.2195,37.2595,37.2129,37.2462,12400.0
2012-07-10 11:55:00,55.89,55.92,55.87,55.9,5200.0,37.2395,37.2595,37.2262,37.2462,5200.0
2012-07-10 12:00:00,55.9,55.95,55.88,55.95,12000.0,37.2462,37.2795,37.2329,37.2795,12000.0
2012-07-10 12:05:00,55.94,55.95,55.83,55.83,19600.0,37.2729,37.2795,37.1996,37.1996,19600.0
2012-07-10 12:10:00,55.84,55.92,55.8,55.92,23900.0,37.2062,37.2595,37.1796,37.2595,23900.0
2012-07-10 12:15:00,55.92,55.92,55.81,55.82,20400.0,37.2595,37.2595,37.1862,37.1929,20400.0
2012-07-10 12:20:00,55.82,55.88,55.81,55.87,20100.0,37.1929,37.2329,37.1862,37.2262,20100.0
2012-07-10 12:25:00,55.87,55.87,55.8,55.8,17900.0,37.2262,37.2262,37.1796,37.1796,17900.0
2012-07-10 12:30:00,55.82,55.83,55.79,55.82,24000.0,37.1929,37.1996,37.1729,37.1929,24000.0
2012-07-10 12:35:00,55.84,55.89,55.82,55.89,10400.0,37.2062,37.2395,37.1929,37.2395,10400.0
2012-07-10 12:40:00,55.91,55.98,55.87,55.91,14700.0,37.2529,37.2995,37.2262,37.2529,14700.0
2012-07-10 12:45:00,55.9,55.96,55.86,55.89,10800.0,37.2462,37.2862,37.2195,37.2395,10800.0
2012-07-10 12:50:00,55.91,55.95,55.88,55.93,6300.0,37.2529,37.2795,37.2329,37.2662,6300.0
2012-07-10 12:55:00,55.92,55.92,55.83,55.84,10600.0,37.2595,37.2595,37.1996,37.2062,10600.0
2012-07-10 13:00:00,55.86,55.88,55.8,55.81,19200.0,37.2195,37.2329,37.1796,37.1862,19200.0
2012-07-10 13:05:00,55.83,55.96,55.83,55.96,14400.0,37.1996,37.2862,37.1996,37.2862,14400.0
2012-07-10 13:10:00,55.96,55.98,55.94,55.95,15300.0,37.2862,37.2995,37.2729,37.2795,15300.0
2012-07-10 13:15:00,55.95,56.05,55.95,56.02,12900.0,37.2795,37.3461,37.2795,37.3262,12900.0
2012-07-10 13:20:00,56.02,56.03,55.84,55.89,24800.0,37.3262,37.3328,37.2062,37.2395,24800.0
2012-07-10 13:25:00,55.9,55.91,55.8,55.81,20100.0,37.2462,37.2529,37.1796,37.1862,20100.0
2012-07-10 13:30:00,55.83,55.85,55.75,55.83,39800.0,37.1996,37.2129,37.1463,37.1996,39800.0
2012-07-10 13:35:00,55.82,55.82,55.7,55.74,18400.0,37.1929,37.1929,37.1129,37.1396,18400.0
2012-07-10 13:40:00,55.73,55.76,55.7,55.72,22700.0,37.1329,37.1529,37.1129,37.1263,22700.0
2012-07-10 13:45:00,55.74,55.74,55.59,55.63,40800.0,37.1396,37.1396,37.0396,37.0663,40800.0
2012-07-10 13:50:00,55.63,55.73,55.57,55.73,25300.0,37.0663,37.1329,37.0263,37.1329,25300.0
2012-07-10 13:55:00,55.74,55.75,55.68,55.69,17800.0,37.1396,37.1463,37.0996,37.1063,17800.0
2012-07-10 14:00:00,55.69,55.8,55.69,55.77,18700.0,37.1063,37.1796,37.1063,37.1596,18700.0
2012-07-10 14:05:00,55.76,55.77,55.64,55.65,14800.0,37.1529,37.1596,37.073,37.0796,14800.0
2012-07-10 14:10:00,55.65,55.65,55.46,55.47,38100.0,37.0796,37.0796,36.953,36.9597,38100.0
2012-07-10 14:15:00,55.46,55.47,55.33,55.36,31500.0,36.953,36.9597,36.8664,36.8864,31500.0
2012-07-10 14:20:00,55.36,55.41,55.26,55.27,28900.0,36.8864,36.9197,36.8198,36.8264,28900.0
2012-07-10 14:25:00,55.28,55.37,55.27,55.32,25800.0,36.8331,36.8931,36.8264,36.8597,25800.0
2012-07-10 14:30:00,55.29,55.3,55.17,55.24,52500.0,36.8398,36.8464,36.7598,36.8064,52500.0
2012-07-10 14:35:00,55.25,55.48,55.24,55.46,21100.0,36.8131,36.9664,36.8064,36.953,21100.0
2012-07-10 14:40:00,55.48,55.48,55.31,55.32,27100.0,36.9664,36.9664,36.8531,36.8597,27100.0
2012-07-10 14:45:00,55.33,55.41,55.32,55.32,21400.0,36.8664,36.9197,36.8597,36.8597,21400.0
2012-07-10 14:50:00,55.33,55.34,55.1,55.2,60000.0,36.8664,36.8731,36.7132,36.7798,60000.0
2012-07-10 14:55:00,55.2,55.25,55.17,55.24,42000.0,36.7798,36.8131,36.7598,36.8064,42000.0
2012-07-10 15:00:00,55.24,55.36,55.22,55.33,41100.0,36.8064,36.8864,36.7931,36.8664,41100.0
2012-07-10 15:05:00,55.32,55.39,55.28,55.29,34800.0,36.8597,36.9064,36.8331,36.8398,34800.0
2012-07-10 15:10:00,55.28,55.31,55.22,55.25,32900.0,36.8331,36.8531,36.7931,36.8131,32900.0
2012-07-10 15:15:00,55.24,55.28,55.18,55.19,28700.0,36.8064,36.8331,36.7665,36.7731,28700.0
2012-07-10 15:20:00,55.2,55.27,55.15,55.17,43000.0,36.7798,36.8264,36.7465,36.7598,43000.0
2012-07-10 15:25:00,55.17,55.27,55.14,55.16,48200.0,36.7598,36.8264,36.7398,36.7531,48200.0
2012-07-10 15:30:00,55.16,55.23,55.11,55.16,71000.0,36.7531,36.7998,36.7198,36.7531,71000.0
2012-07-10 15:35:00,55.15,55.17,55.1,55.16,47500.0,36.7465,36.7598,36.7132,36.7531,47500.0
2012-07-10 15:40:00,55.15,55.18,55.06,55.16,55900.0,36.7465,36.7665,36.6865,36.7531,55900.0
2012-07-10 15:45:00,55.19,55.3,55.11,55.18,105400.0,36.7731,36.8464,36.7198,36.7665,105400.0
2012-07-10 15:50:00,55.19,55.44,55.14,55.41,90100.0,36.7731,36.9397,36.7398,36.9197,90100.0
2012-07-10 15:55:00,55.41,55.48,55.36,55.37,123400.0,36.9197,36.9664,36.8864,36.8931,123400.0
2012-07-11 09:30:00,55.57,55.73,55.31,55.34,63700.0,37.0263,37.1329,36.8531,36.8731,63700.0
2012-07-11 09:35:00,55.37,55.39,55.17,55.33,61300.0,36.8931,36.9064,36.7598,36.8664,61300.0
2012-07-11 09:40:00,55.34,55.67,55.34,55.37,53500.0,36.8731,37.093,36.8731,36.8931,53500.0
2012-07-11 09:45:00,55.36,55.49,55.25,55.41,59100.0,36.8864,36.973,36.8131,36.9197,59100.0
2012-07-11 09:50:00,55.44,55.74,55.42,55.57,54000.0,36.9397,37.1396,36.9264,37.0263,54000.0
2012-07-11 09:55:00,55.57,55.64,55.49,55.51,29700.0,37.0263,37.073,36.973,36.9863,29700.0
2012-07-11 10:00:00,55.53,55.63,55.4,55.61,45500.0,36.9997,37.0663,36.9131,37.053,45500.0
2012-07-11 10:05:00,55.62,55.7,55.52,55.52,74600.0,37.0596,37.1129,36.993,36.993,74600.0
2012-07-11 10:10:00,55.52,55.71,55.5,55.57,49800.0,36.993,37.1196,36.9797,37.0263,49800.0
2012-07-11 10:15:00,55.57,55.71,55.5,55.71,27400.0,37.0263,37.1196,36.9797,37.1196,27400.0
2012-07-11 10:20:00,55.71,55.78,55.65,55.76,39500.0,37.1196,37.1662,37.0796,37.1529,39500.0
2012-07-11 10:25:00,55.79,55.81,55.67,55.67,46900.0,37.1729,37.1862,37.093,37.093,46900.0
2012-07-11 10:30:00,55.72,55.78,55.44,55.46,65600.0,37.1263,37.1662,36.9397,36.953,65600.0
2012-07-11 10:35:00,55.48,55.48,55.35,55.35,39500.0,36.9664,36.9664,36.8797,36.8797,39500.0
2012-07-11 10:40:00,55.34,55.6,55.31,55.6,28400.0,36.8731,37.0463,36.8531,37.0463,28400.0
2012-07-11 10:45:00,55.61,55.63,55.35,55.44,41400.0,37.053,37.0663,36.8797,36.9397,41400.0
2012-07-11 10:50:00,55.43,55.43,55.26,55.33,31300.0,36.933,36.933,36.8198,36.8664,31300.0
2012-07-11 10:55:00,55.32,55.42,55.27,55.34,19500.0,36.8597,36.9264,36.8264,36.8731,19500.0
2012-07-11 11:00:00,55.33,55.56,55.32,55.56,22700.0,36.8664,37.0197,36.8597,37.0197,22700.0
2012-07-11 11:05:00,55.58,55.75,55.55,55.64,29200.0,37.033,37.1463,37.013,37.073,29200.0
2012-07-11 11:10:00,55.66,55.67,55.46,55.46,103000.0,37.0863,37.093,36.953,36.953,103000.0
2012-07-11 11:15:00,55.47,55.64,55.45,55.58,105900.0,36.9597,37.073,36.9464,37.033,105900.0
2012-07-11 11:20:00,55.59,55.68,55.56,55.65,49800.0,37.0396,37.0996,37.0197,37.0796,49800.0
2012-07-11 11:25:00,55.65,55.67,55.55,55.57,23800.0,37.0796,37.093,37.013,37.0263,23800.0
2012-07-11 11:30:00,55.55,55.7,55.55,55.65,43200.0,37.013,37.1129,37.013,37.0796,43200.0
2012-07-11 11:35:00,55.67,55.72,55.64,55.7,66800.0,37.093,37.1263,37.073,37.1129,66800.0
2012-07-11 11:40:00,55.7,55.71,55.61,55.71,16500.0,37.1129,37.1196,37.053,37.1196,16500.0
2012-07-11 11:45:00,55.72,55.83,55.65,55.76,14500.0,37.1263,37.1996,37.0796,37.1529,14500.0
2012-07-11 11:50:00,55.75,55.8,55.71,55.76,17200.0,37.1463,37.1796,37.1196,37.1529,17200.0
2012-07-11 11:55:00,55.78,55.86,55.76,55.83,17400.0,37.1662,37.2195,37.1529,37.1996,17400.0
2012-07-11 12:00:00,55.84,56.05,55.84,56.04,31100.0,37.2062,37.3461,37.2062,37.3395,31100.0
2012-07-11 12:05:00,56.04,56.08,56.02,56.05,24500.0,37.3395,37.3661,37.3262,37.3461,24500.0
2012-07-11 12:10:00,56.05,56.08,56.03,56.06,11400.0,37.3461,37.3661,37.3328,37.3528,11400.0
2012-07-11 12:15:00,56.05,56.15,56.04,56.14,10000.0,37.3461,37.4128,37.3395,37.4061,10000.0
2012-07-11 12:20:00,56.14,56.15,56.09,56.09,17900.0,37.4061,37.4128,37.3728,37.3728,17900.0
2012-07-11 12:25:00,56.06,56.1,56.03,56.04,14000.0,37.3528,37.3795,37.3328,37.3395,14000.0
2012-07-11 12:30:00,56.06,56.12,56.06,56.12,10800.0,37.3528,37.3928,37.3528,37.3928,10800.0
2012-07-11 12:35:00,56.1,56.19,56.1,56.17,13900.0,37.3795,37.4394,37.3795,37.4261,13900.0
2012-07-11 12:40:00,56.17,56.27,56.16,56.22,14300.0,37.4261,37.4927,37.4194,37.4594,14300.0
2012-07-11 12:45:00,56.25,56.28,56.23,56.27,14600.0,37.4794,37.4994,37.4661,37.4927,14600.0
2012-07-11 12:50:00,56.27,56.27,56.2,56.21,10400.0,37.4927,37.4927,37.4461,37.4528,10400.0
2012-07-11 12:55:00,56.21,56.3,56.2,56.24,23500.0,37.4528,37.5127,37.4461,37.4727,23500.0
2012-07-11 13:00:00,56.25,56.25,56.11,56.16,18200.0,37.4794,37.4794,37.3861,37.4194,18200.0
2012-07-11 13:05:00,56.14,56.21,56.1,56.2,21700.0,37.4061,37.4528,37.3795,37.4461,21700.0
2012-07-11 13:10:00,56.21,56.23,56.13,56.13,17500.0,37.4528,37.4661,37.3995,37.3995,17500.0
2012-07-11 13:15:00,56.13,56.14,56.06,56.06,17500.0,37.3995,37.4061,37.3528,37.3528,17500.0
2012-07-11 13:20:00,56.07,56.13,56.04,56.09,7300.0,37.3595,37.3995,37.3395,37.3728,7300.0
2012-07-11 13:25:00,56.12,56.17,56.09,56.17,15500.0,37.3928,37.4261,37.3728,37.4261,15500.0
2012-07-11 13:30:00,56.18,56.19,56.14,56.16,14800.0,37.4328,37.4394,37.4061,37.4194,14800.0
2012-07-11 13:35:00,56.16,56.2,56.14,56.15,17900.0,37.4194,37.4461,37.4061,37.4128,17900.0
2012-07-11 13:40:00,56.14,56.19,56.1,56.19,35500.0,37.4061,37.4394,37.3795,37.4394,35500.0
2012-07-11 13:45:00,56.19,56.27,56.19,56.24,21100.0,37.4394,37.4927,37.4394,37.4727,21100.0
2012-07-11 13:50:00,56.22,56.22,56.0,56.03,32500.0,37.4594,37.4594,37.3128,37.3328,32500.0
2012-07-11 13:55:00,56.04,56.13,56.03,56.04,14700.0,37.3395,37.3995,37.3328,37.3395,14700.0
2012-07-11 14:00:00,56.08,56.18,55.68,55.83,63900.0,37.3661,37.4328,37.0996,37.1996,63900.0
2012-07-11 14:05:00,55.8,55.91,55.66,55.83,34800.0,37.1796,37.2529,37.0863,37.1996,34800.0
2012-07-11 14:10:00,55.86,55.93,55.73,55.77,33200.0,37.2195,37.2662,37.1329,37.1596,33200.0
2012-07-11 14:15:00,55.76,55.82,55.68,55.74,24500.0,37.1529,37.1929,37.0996,37.1396,24500.0
2012-07-11 14:20:00,55.76,55.87,55.65,55.66,34000.0,37.1529,37.2262,37.0796,37.0863,34000.0
2012-07-11 14:25:00,55.66,55.74,55.58,55.7,36700.0,37.0863,37.1396,37.033,37.1129,36700.0
2012-07-11 14:30:00,55.69,55.69,55.53,55.6,28000.0,37.1063,37.1063,36.9997,37.0463,28000.0
2012-07-11 14:35:00,55.61,55.71,55.61,55.7,9900.0,37.053,37.1196,37.053,37.1129,9900.0
2012-07-11 14:40:00,55.69,55.84,55.67,55.81,10300.0,37.1063,37.2062,37.093,37.1862,10300.0
2012-07-11 14:45:00,55.84,55.88,55.72,55.82,17900.0,37.2062,37.2329,37.1263,37.1929,17900.0
2012-07-11 14:50:00,55.81,55.9,55.7,55.73,29100.0,37.1862,37.2462,37.1129,37.1329,29100.0
2012-07-11 14:55:00,55.73,55.78,55.71,55.73,25000.0,37.1329,37.1662,37.1196,37.1329,25000.0
2012-07-11 15:00:00,55.73,55.8,55.7,55.72,113000.0,37.1329,37.1796,37.1129,37.1263,113000.0
2012-07-11 15:05:00,55.72,55.8,55.7,55.77,33900.0,37.1263,37.1796,37.1129,37.1596,33900.0
2012-07-11 15:10:00,55.77,55.8,55.65,55.69,25800.0,37.1596,37.1796,37.0796,37.1063,25800.0
2012-07-11 15:15:00,55.74,55.79,55.61,55.74,21500.0,37.1396,37.1729,37.053,37.1396,21500.0
2012-07-11 15:20:00,55.76,55.76,55.62,55.66,30500.0,37.1529,37.1529,37.0596,37.0863,30500.0
2012-07-11 15:25:00,55.67,55.68,55.51,55.61,33000.0,37.093,37.0996,36.9863,37.053,33000.0
2012-07-11 15:30:00,55.61,55.73,55.54,55.67,41300.0,37.053,37.1329,37.0063,37.093,41300.0
2012-07-11 15:35:00,55.7,55.72,55.6,55.68,27200.0,37.1129,37.1263,37.0463,37.0996,27200.0
2012-07-11 15:40:00,55.68,55.83,55.68,55.83,56300.0,37.0996,37.1996,37.0996,37.1996,56300.0
2012-07-11 15:45:00,55.83,56.0,55.83,55.99,65700.0,37.1996,37.3128,37.1996,37.3062,65700.0
2012-07-11 15:50:00,55.99,56.02,55.9,55.94,75500.0,37.3062,37.3262,37.2462,37.2729,75500.0
2012-07-11 15:55:00,55.94,55.96,55.8,55.83,111200.0,37.2729,37.2862,37.1796,37.1996,111200.0
2012-07-12 09:30:00,55.21,55.21,55.0,55.1,59700.0,36.7865,36.7865,36.6465,36.7132,59700.0
2012-07-12 09:35:00,55.06,55.41,55.04,55.33,30900.0,36.6865,36.9197,36.6732,36.8664,30900.0
2012-07-12 09:40:00,55.33,55.34,55.06,55.1,55400.0,36.8664,36.8731,36.6865,36.7132,55400.0
2012-07-12 09:45:00,55.1,55.22,54.92,54.96,95400.0,36.7132,36.7931,36.5932,36.6199,95400.0
2012-07-12 09:50:00,54.94,55.0,54.85,54.85,51500.0,36.6066,36.6465,36.5466,36.5466,51500.0
2012-07-12 09:55:00,54.85,54.85,54.62,54.62,82300.0,36.5466,36.5466,36.3933,36.3933,82300.0
2012-07-12 10:00:00,54.63,54.78,54.59,54.67,114800.0,36.4,36.4999,36.3733,36.4267,114800.0
2012-07-12 10:05:00,54.68,54.88,54.63,54.88,39600.0,36.4333,36.5666,36.4,36.5666,39600.0
2012-07-12 10:10:00,54.85,54.88,54.79,54.8,50900.0,36.5466,36.5666,36.5066,36.5133,50900.0
2012-07-12 10:15:00,54.8,54.91,54.75,54.87,55200.0,36.5133,36.5866,36.48,36.5599,55200.0
2012-07-12 10:20:00,54.87,54.95,54.78,54.84,27000.0,36.5599,36.6132,36.4999,36.5399,27000.0
2012-07-12 10:25:00,54.81,54.83,54.63,54.79,34900.0,36.5199,36.5333,36.4,36.5066,34900.0
2012-07-12 10:30:00,54.79,54.81,54.67,54.78,35100.0,36.5066,36.5199,36.4267,36.4999,35100.0
2012-07-12 10:35:00,54.78,54.8,54.65,54.67,29000.0,36.4999,36.5133,36.4133,36.4267,29000.0
2012-07-12 10:40:00,54.68,54.72,54.63,54.7,57300.0,36.4333,36.46,36.4,36.4466,57300.0
2012-07-12 10:45:00,54.69,54.69,54.58,54.58,50600.0,36.44,36.44,36.3667,36.3667,50600.0
2012-07-12 10:50:00,54.58,54.61,54.56,54.59,19400.0,36.3667,36.3867,36.3534,36.3733,19400.0
2012-07-12 10:55:00,54.61,54.61,54.57,54.57,47300.0,36.3867,36.3867,36.36,36.36,47300.0
2012-07-12 11:00:00,54.58,54.74,54.56,54.73,30500.0,36.3667,36.4733,36.3534,36.4666,30500.0
2012-07-12 11:05:00,54.74,54.82,54.73,54.81,56300.0,36.4733,36.5266,36.4666,36.5199,56300.0
2012-07-12 11:10:00,54.81,54.82,54.67,54.79,30200.0,36.5199,36.5266,36.4267,36.5066,30200.0
2012-07-12 11:15:00,54.79,54.81,54.67,54.71,34300.0,36.5066,36.5199,36.4267,36.4533,34300.0
2012-07-12 11:20:00,54.68,54.77,54.6,54.68,76900.0,36.4333,36.4933,36.38,36.4333,76900.0
2012-07-12 11:25:00,54.7,54.82,54.67,54.73,38900.0,36.4466,36.5266,36.4267,36.4666,38900.0
2012-07-12 11:30:00,54.71,54.8,54.71,54.75,48900.0,36.4533,36.5133,36.4533,36.48,48900.0
2012-07-12 11:35:00,54.76,54.79,54.7,54.71,18800.0,36.4866,36.5066,36.4466,36.4533,18800.0
2012-07-12 11:40:00,54.71,54.8,54.69,54.8,14600.0,36.4533,36.5133,36.44,36.5133,14600.0
2012-07-12 11:45:00,54.79,54.84,54.76,54.81,32100.0,36.5066,36.5399,36.4866,36.5199,32100.0
2012-07-12 11:50:00,54.81,54.83,54.74,54.77,23400.0,36.5199,36.5333,36.4733,36.4933,23400.0
2012-07-12 11:55:00,54.78,54.89,54.76,54.79,29700.0,36.4999,36.5732,36.4866,36.5066,29700.0
2012-07-12 12:00:00,54.8,54.86,54.78,54.81,13900.0,36.5133,36.5532,36.4999,36.5199,13900.0
2012-07-12 12:05:00,54.81,54.84,54.74,54.8,7800.0,36.5199,36.5399,36.4733,36.5133,7800.0
2012-07-12 12:10:00,54.79,54.79,54.72,54.76,8500.0,36.5066,36.5066,36.46,36.4866,8500.0
2012-07-12 12:15:00,54.76,54.77,54.69,54.69,15100.0,36.4866,36.4933,36.44,36.44,15100.0
2012-07-12 12:20:00,54.7,54.76,54.67,54.7,47200.0,36.4466,36.4866,36.4267,36.4466,47200.0
2012-07-12 12:25:00,54.7,54.91,54.7,54.89,31800.0,36.4466,36.5866,36.4466,36.5732,31800.0
2012-07-12 12:30:00,54.89,54.97,54.79,54.8,29100.0,36.5732,36.6265,36.5066,36.5133,29100.0
2012-07-12 12:35:00,54.8,54.91,54.75,54.81,17700.0,36.5133,36.5866,36.48,36.5199,17700.0
2012-07-12 12:40:00,54.82,54.86,54.79,54.86,19300.0,36.5266,36.5532,36.5066,36.5532,19300.0
2012-07-12 12:45:00,54.86,54.87,54.78,54.82,13800.0,36.5532,36.5599,36.4999,36.5266,13800.0
2012-07-12 12:50:00,54.83,54.84,54.71,54.71,22600.0,36.5333,36.5399,36.4533,36.4533,22600.0
2012-07-12 12:55:00,54.71,54.79,54.66,54.76,19300.0,36.4533,36.5066,36.42,36.4866,19300.0
2012-07-12 13:00:00,54.76,54.79,54.66,54.74,26300.0,36.4866,36.5066,36.42,36.4733,26300.0
2012-07-12 13:05:00,54.72,54.85,54.69,54.74,28500.0,36.46,36.5466,36.44,36.4733,28500.0
2012-07-12 13:10:00,54.74,54.79,54.67,54.68,30600.0,36.4733,36.5066,36.4267,36.4333,30600.0
2012-07-12 13:15:00,54.69,54.84,54.67,54.83,35200.0,36.44,36.5399,36.4267,36.5333,35200.0
2012-07-12 13:20:00,54.84,54.85,54.7,54.7,31700.0,36.5399,36.5466,36.4466,36.4466,31700.0
2012-07-12 13:25:00,54.71,54.82,54.64,54.67,31900.0,36.4533,36.5266,36.4067,36.4267,31900.0
2012-07-12 13:30:00,54.66,54.8,54.65,54.75,35500.0,36.42,36.5133,36.4133,36.48,35500.0
2012-07-12 13:35:00,54.75,54.82,54.72,54.76,37900.0,36.48,36.5266,36.46,36.4866,37900.0
2012-07-12 13:40:00,54.77,54.91,54.77,54.83,38200.0,36.4933,36.5866,36.4933,36.5333,38200.0
2012-07-12 13:45:00,54.84,55.0,54.81,54.92,49800.0,36.5399,36.6465,36.5199,36.5932,49800.0
2012-07-12 13:50:00,54.93,55.02,54.91,54.95,77900.0,36.5999,36.6599,36.5866,36.6132,77900.0
2012-07-12 13:55:00,54.95,55.02,54.92,54.98,49800.0,36.6132,36.6599,36.5932,36.6332,49800.0
2012-07-12 14:00:00,54.97,55.02,54.84,54.84,41600.0,36.6265,36.6599,36.5399,36.5399,41600.0
2012-07-12 14:05:00,54.84,55.2,54.81,55.18,40800.0,36.5399,36.7798,36.5199,36.7665,40800.0
2012-07-12 14:10:00,55.2,55.22,54.92,54.97,47500.0,36.7798,36.7931,36.5932,36.6265,47500.0
2012-07-12 14:15:00,54.97,55.08,54.92,54.97,67500.0,36.6265,36.6998,36.5932,36.6265,67500.0
2012-07-12 14:20:00,54.96,55.06,54.92,54.96,42600.0,36.6199,36.6865,36.5932,36.6199,42600.0
2012-07-12 14:25:00,54.97,55.02,54.87,54.91,27800.0,36.6265,36.6599,36.5599,36.5866,27800.0
2012-07-12 14:30:00,54.91,55.01,54.9,54.91,30100.0,36.5866,36.6532,36.5799,36.5866,30100.0
2012-07-12 14:35:00,54.91,54.97,54.84,54.94,18700.0,36.5866,36.6265,36.5399,36.6066,18700.0
2012-07-12 14:40:00,54.93,54.98,54.85,54.89,16300.0,36.5999,36.6332,36.5466,36.5732,16300.0
2012-07-12 14:45:00,54.91,54.91,54.7,54.72,43000.0,36.5866,36.5866,36.4466,36.46,43000.0
2012-07-12 14:50:00,54.73,54.83,54.69,54.72,62300.0,36.4666,36.5333,36.44,36.46,62300.0
2012-07-12 14:55:00,54.72,54.8,54.71,54.72,33500.0,36.46,36.5133,36.4533,36.46,33500.0
2012-07-12 15:00:00,54.74,54.84,54.71,54.83,40200.0,36.4733,36.5399,36.4533,36.5333,40200.0
2012-07-12 15:05:00,54.81,54.89,54.78,54.8,47800.0,36.5199,36.5732,36.4999,36.5133,47800.0
2012-07-12 15:10:00,54.8,54.9,54.79,54.82,57700.0,36.5133,36.5799,36.5066,36.5266,57700.0
2012-07-12 15:15:00,54.8,54.91,54.71,54.8,63000.0,36.5133,36.5866,36.4533,36.5133,63000.0
2012-07-12 15:20:00,54.8,54.99,54.73,54.98,67600.0,36.5133,36.6399,36.4666,36.6332,67600.0
2012-07-12 15:25:00,54.98,55.02,54.8,54.8,113900.0,36.6332,36.6599,36.5133,36.5133,113900.0
2012-07-12 15:30:00,54.8,55.04,54.78,54.9,106200.0,36.5133,36.6732,36.4999,36.5799,106200.0
2012-07-12 15:35:00,54.91,54.96,54.85,54.85,57400.0,36.5866,36.6199,36.5466,36.5466,57400.0
2012-07-12 15:40:00,54.85,55.02,54.84,54.91,68700.0,36.5466,36.6599,36.5399,36.5866,68700.0
2012-07-12 15:45:00,54.9,54.95,54.73,54.78,61300.0,36.5799,36.6132,36.4666,36.4999,61300.0
2012-07-12 15:50:00,54.77,54.81,54.68,54.68,117600.0,36.4933,36.5199,36.4333,36.4333,117600.0
2012-07-12 15:55:00,54.67,54.72,54.61,54.66,172600.0,36.4267,36.46,36.3867,36.42,172600.0
2012-07-13 09:30:00,54.85,55.2,54.85,55.04,53300.0,36.5466,36.7798,36.5466,36.6732,53300.0
2012-07-13 09:35:00,55.02,55.16,54.9,55.08,47000.0,36.6599,36.7531,36.5799,36.6998,47000.0
2012-07-13 09:40:00,55.12,55.32,55.04,55.32,53600.0,36.7265,36.8597,36.6732,36.8597,53600.0
2012-07-13 09:45:00,55.3,55.43,55.15,55.15,75000.0,36.8464,36.933,36.7465,36.7465,75000.0
2012-07-13 09:50:00,55.16,55.21,55.1,55.1,34400.0,36.7531,36.7865,36.7132,36.7132,34400.0
2012-07-13 09:55:00,55.12,55.22,55.08,55.1,32300.0,36.7265,36.7931,36.6998,36.7132,32300.0
2012-07-13 10:00:00,55.12,55.23,55.03,55.23,36600.0,36.7265,36.7998,36.6665,36.7998,36600.0
2012-07-13 10:05:00,55.24,55.36,55.1,55.17,36700.0,36.8064,36.8864,36.7132,36.7598,36700.0
2012-07-13 10:10:00,55.19,55.23,55.02,55.1,31800.0,36.7731,36.7998,36.6599,36.7132,31800.0
2012-07-13 10:15:00,55.12,55.14,55.06,55.12,26500.0,36.7265,36.7398,36.6865,36.7265,26500.0
2012-07-13 10:20:00,55.11,55.12,54.98,54.99,55200.0,36.7198,36.7265,36.6332,36.6399,55200.0
2012-07-13 10:25:00,54.99,55.02,54.94,55.01,20500.0,36.6399,36.6599,36.6066,36.6532,20500.0
2012-07-13 10:30:00,55.04,55.05,54.96,54.99,34800.0,36.6732,36.6798,36.6199,36.6399,34800.0
2012-07-13 10:35:00,55.0,55.05,54.98,55.0,71800.0,36.6465,36.6798,36.6332,36.6465,71800.0
2012-07-13 10:40:00,55.02,55.07,54.96,55.04,67800.0,36.6599,36.6932,36.6199,36.6732,67800.0
2012-07-13 10:45:00,55.05,55.1,55.0,55.1,36800.0,36.6798,36.7132,36.6465,36.7132,36800.0
2012-07-13 10:50:00,55.1,55.19,55.09,55.19,44300.0,36.7132,36.7731,36.7065,36.7731,44300.0
2012-07-13 10:55:00,55.17,55.25,55.13,55.22,43500.0,36.7598,36.8131,36.7331,36.7931,43500.0
2012-07-13 11:00:00,55.22,55.23,55.1,55.11,56500.0,36.7931,36.7998,36.7132,36.7198,56500.0
2012-07-13 11:05:00,55.11,55.16,55.05,55.16,27000.0,36.7198,36.7531,36.6798,36.7531,27000.0
2012-07-13 11:10:00,55.17,55.25,55.09,55.24,43500.0,36.7598,36.8131,36.7065,36.8064,43500.0
2012-07-13 11:15:00,55.26,55.29,55.2,55.25,21400.0,36.8198,36.8398,36.7798,36.8131,21400.0
2012-07-13 11:20:00,55.22,55.29,55.2,55.28,21400.0,36.7931,36.8398,36.7798,36.8331,21400.0
2012-07-13 11:25:00,55.28,55.3,55.23,55.27,39600.0,36.8331,36.8464,36.7998,36.8264,39600.0
2012-07-13 11:30:00,55.28,55.34,55.25,55.31,35500.0,36.8331,36.8731,36.8131,36.8531,35500.0
2012-07-13 11:35:00,55.3,55.33,55.26,55.27,24000.0,36.8464,36.8664,36.8198,36.8264,24000.0
2012-07-13 11:40:00,55.27,55.34,55.26,55.31,20800.0,36.8264,36.8731,36.8198,36.8531,20800.0
2012-07-13 11:45:00,55.3,55.39,55.27,55.3,44200.0,36.8464,36.9064,36.8264,36.8464,44200.0
2012-07-13 11:50:00,55.3,55.35,55.27,55.29,14700.0,36.8464,36.8797,36.8264,36.8398,14700.0
2012-07-13 11:55:00,55.31,55.31,55.26,55.27,13100.0,36.8531,36.8531,36.8198,36.8264,13100.0
2012-07-13 12:00:00,55.26,55.36,55.26,55.34,32000.0,36.8198,36.8864,36.8198,36.8731,32000.0
2012-07-13 12:05:00,55.33,55.38,55.32,55.36,13000.0,36.8664,36.8997,36.8597,36.8864,13000.0
2012-07-13 12:10:00,55.37,55.42,55.33,55.35,18600.0,36.8931,36.9264,36.8664,36.8797,18600.0
2012-07-13 12:15:00,55.35,55.36,55.32,55.33,10600.0,36.8797,36.8864,36.8597,36.8664,10600.0
2012-07-13 12:20:00,55.32,55.37,55.24,55.37,18800.0,36.8597,36.8931,36.8064,36.8931,18800.0
2012-07-13 12:25:00,55.39,55.45,55.36,55.44,24700.0,36.9064,36.9464,36.8864,36.9397,24700.0
2012-07-13 12:30:00,55.45,55.5,55.41,55.5,17900.0,36.9464,36.9797,36.9197,36.9797,17900.0
2012-07-13 12:35:00,55.5,55.55,55.5,55.54,21700.0,36.9797,37.013,36.9797,37.0063,21700.0
2012-07-13 12:40:00,55.53,55.54,55.5,55.53,10400.0,36.9997,37.0063,36.9797,36.9997,10400.0
2012-07-13 12:45:00,55.52,55.54,55.49,55.49,50100.0,36.993,37.0063,36.973,36.973,50100.0
2012-07-13 12:50:00,55.5,55.51,55.47,55.47,44700.0,36.9797,36.9863,36.9597,36.9597,44700.0
2012-07-13 12:55:00,55.47,55.49,55.45,55.45,39000.0,36.9597,36.973,36.9464,36.9464,39000.0
2012-07-13 13:00:00,55.45,55.47,55.43,55.46,18500.0,36.9464,36.9597,36.933,36.953,18500.0
2012-07-13 13:05:00,55.45,55.52,55.45,55.51,31500.0,36.9464,36.993,36.9464,36.9863,31500.0
2012-07-13 13:10:00,55.51,55.53,55.43,55.5,47600.0,36.9863,36.9997,36.933,36.9797,47600.0
2012-07-13 13:15:00,55.51,55.62,55.5,55.61,55700.0,36.9863,37.0596,36.9797,37.053,55700.0
2012-07-13 13:20:00,55.61,55.63,55.6,55.63,45100.0,37.053,37.0663,37.0463,37.0663,45100.0
2012-07-13 13:25:00,55.62,55.62,55.56,55.57,39800.0,37.0596,37.0596,37.0197,37.0263,39800.0
2012-07-13 13:30:00,55.57,55.57,55.39,55.4,35400.0,37.0263,37.0263,36.9064,36.9131,35400.0
2012-07-13 13:35:00,55.39,55.48,55.38,55.47,17200.0,36.9064,36.9664,36.8997,36.9597,17200.0
2012-07-13 13:40:00,55.46,55.49,55.45,55.45,9300.0,36.953,36.973,36.9464,36.9464,9300.0
2012-07-13 13:45:00,55.45,55.46,55.42,55.43,11200.0,36.9464,36.953,36.9264,36.933,11200.0
2012-07-13 13:50:00,55.42,55.49,55.42,55.48,15500.0,36.9264,36.973,36.9264,36.9664,15500.0
2012-07-13 13:55:00,55.47,55.48,55.41,55.43,22000.0,36.9597,36.9664,36.9197,36.933,22000.0
2012-07-13 14:00:00,55.43,55.47,55.43,55.45,13700.0,36.933,36.9597,36.933,36.9464,13700.0
2012-07-13 14:05:00,55.45,55.46,55.4,55.42,20100.0,36.9464,36.953,36.9131,36.9264,20100.0
2012-07-13 14:10:00,55.42,55.42,55.38,55.42,16000.0,36.9264,36.9264,36.8997,36.9264,16000.0
2012-07-13 14:15:00,55.43,55.46,55.41,55.46,20800.0,36.933,36.953,36.9197,36.953,20800.0
2012-07-13 14:20:00,55.46,55.51,55.45,55.46,18500.0,36.953,36.9863,36.9464,36.953,18500.0
2012-07-13 14:25:00,55.45,55.47,55.4,55.45,19100.0,36.9464,36.9597,36.9131,36.9464,19100.0
2012-07-13 14:30:00,55.44,55.52,55.43,55.5,18900.0,36.9397,36.993,36.933,36.9797,18900.0
2012-07-13 14:35:00,55.5,55.5,55.43,55.45,16100.0,36.9797,36.9797,36.933,36.9464,16100.0
2012-07-13 14:40:00,55.45,55.47,55.43,55.45,27000.0,36.9464,36.9597,36.933,36.9464,27000.0
2012-07-13 14:45:00,55.45,55.46,55.39,55.4,40000.0,36.9464,36.953,36.9064,36.9131,40000.0
2012-07-13 14:50:00,55.39,55.4,55.38,55.4,34300.0,36.9064,36.9131,36.8997,36.9131,34300.0
2012-07-13 14:55:00,55.4,55.4,55.38,55.39,43400.0,36.9131,36.9131,36.8997,36.9064,43400.0
2012-07-13 15:00:00,55.4,55.45,55.39,55.4,118200.0,36.9131,36.9464,36.9064,36.9131,118200.0
2012-07-13 15:05:00,55.4,55.45,55.39,55.44,74700.0,36.9131,36.9464,36.9064,36.9397,74700.0
2012-07-13 15:10:00,55.44,55.48,55.41,55.46,107400.0,36.9397,36.9664,36.9197,36.953,107400.0
2012-07-13 15:15:00,55.46,55.48,55.43,55.46,30700.0,36.953,36.9664,36.933,36.953,30700.0
2012-07-13 15:20:00,55.47,55.48,55.44,55.47,28000.0,36.9597,36.9664,36.9397,36.9597,28000.0
2012-07-13 15:25:00,55.47,55.48,55.4,55.42,34000.0,36.9597,36.9664,36.9131,36.9264,34000.0
2012-07-13 15:30:00,55.42,55.46,55.35,55.44,44700.0,36.9264,36.953,36.8797,36.9397,44700.0
2012-07-13 15:35:00,55.45,55.46,55.41,55.42,49000.0,36.9464,36.953,36.9197,36.9264,49000.0
2012-07-13 15:40:00,55.42,55.53,55.39,55.53,137600.0,36.9264,36.9997,36.9064,36.9997,137600.0
2012-07-13 15:45:00,55.51,55.52,55.41,55.5,96500.0,36.9863,36.993,36.9197,36.9797,96500.0
2012-07-13 15:50:00,55.5,55.51,55.37,55.39,145700.0,36.9797,36.9863,36.8931,36.9064,145700.0
2012-07-13 15:55:00,55.38,55.43,55.38,55.39,180400.0,36.8997,36.933,36.8997,36.9064,180400.0
2012-07-16 09:30:00,55.29,55.32,55.1,55.11,52300.0,36.8398,36.8597,36.7132,36.7198,52300.0
2012-07-16 09:35:00,55.14,55.25,55.06,55.08,34000.0,36.7398,36.8131,36.6865,36.6998,34000.0
2012-07-16 09:40:00,55.14,55.17,55.01,55.16,39000.0,36.7398,36.7598,36.6532,36.7531,39000.0
2012-07-16 09:45:00,55.16,55.16,55.0,55.02,37900.0,36.7531,36.7531,36.6465,36.6599,37900.0
2012-07-16 09:50:00,55.01,55.01,54.86,54.86,66600.0,36.6532,36.6532,36.5532,36.5532,66600.0
2012-07-16 09:55:00,54.85,54.94,54.79,54.87,57100.0,36.5466,36.6066,36.5066,36.5599,57100.0
2012-07-16 10:00:00,54.91,54.96,54.84,54.86,45700.0,36.5866,36.6199,36.5399,36.5532,45700.0
2012-07-16 10:05:00,54.85,54.88,54.79,54.81,52300.0,36.5466,36.5666,36.5066,36.5199,52300.0
2012-07-16 10:10:00,54.83,54.84,54.75,54.83,27800.0,36.5333,36.5399,36.48,36.5333,27800.0
2012-07-16 10:15:00,54.83,54.88,54.8,54.87,43700.0,36.5333,36.5666,36.5133,36.5599,43700.0
2012-07-16 10:20:00,54.89,55.06,54.87,55.01,62900.0,36.5732,36.6865,36.5599,36.6532,62900.0
2012-07-16 10:25:00,55.03,55.06,54.97,55.01,51500.0,36.6665,36.6865,36.6265,36.6532,51500.0
2012-07-16 10:30:00,55.0,55.07,54.99,55.04,42100.0,36.6465,36.6932,36.6399,36.6732,42100.0
2012-07-16 10:35:00,55.05,55.14,55.04,55.12,19100.0,36.6798,36.7398,36.6732,36.7265,19100.0
2012-07-16 10:40:00,55.12,55.12,54.98,55.08,33400.0,36.7265,36.7265,36.6332,36.6998,33400.0
2012-07-16 10:45:00,55.07,55.09,54.95,54.95,19300.0,36.6932,36.7065,36.6132,36.6132,19300.0
2012-07-16 10:50:00,54.96,55.0,54.94,55.0,18200.0,36.6199,36.6465,36.6066,36.6465,18200.0
2012-07-16 10:55:00,55.01,55.07,54.94,54.97,19200.0,36.6532,36.6932,36.6066,36.6265,19200.0
2012-07-16 11:00:00,54.99,55.02,54.97,54.99,24200.0,36.6399,36.6599,36.6265,36.6399,24200.0
2012-07-16 11:05:00,54.97,54.99,54.93,54.97,27600.0,36.6265,36.6399,36.5999,36.6265,27600.0
2012-07-16 11:10:00,54.97,55.11,54.97,55.1,35300.0,36.6265,36.7198,36.6265,36.7132,35300.0
2012-07-16 11:15:00,55.09,55.19,55.08,55.17,22400.0,36.7065,36.7731,36.6998,36.7598,22400.0
2012-07-16 11:20:00,55.17,55.28,55.14,55.28,22700.0,36.7598,36.8331,36.7398,36.8331,22700.0
2012-07-16 11:25:00,55.3,55.34,55.26,55.26,38800.0,36.8464,36.8731,36.8198,36.8198,38800.0
2012-07-16 11:30:00,55.27,55.3,55.1,55.13,43500.0,36.8264,36.8464,36.7132,36.7331,43500.0
2012-07-16 11:35:00,55.12,55.18,55.12,55.16,19000.0,36.7265,36.7665,36.7265,36.7531,19000.0
2012-07-16 11:40:00,55.18,55.25,55.16,55.23,30000.0,36.7665,36.8131,36.7531,36.7998,30000.0
2012-07-16 11:45:00,55.22,55.3,55.2,55.26,33100.0,36.7931,36.8464,36.7798,36.8198,33100.0
2012-07-16 11:50:00,55.26,55.37,55.26,55.35,41800.0,36.8198,36.8931,36.8198,36.8797,41800.0
2012-07-16 11:55:00,55.35,55.41,55.33,55.4,23400.0,36.8797,36.9197,36.8664,36.9131,23400.0
2012-07-16 12:00:00,55.4,55.47,55.38,55.47,35600.0,36.9131,36.9597,36.8997,36.9597,35600.0
2012-07-16 12:05:00,55.46,55.5,55.43,55.44,37400.0,36.953,36.9797,36.933,36.9397,37400.0
2012-07-16 12:10:00,55.44,55.5,55.39,55.47,47900.0,36.9397,36.9797,36.9064,36.9597,47900.0
2012-07-16 12:15:00,55.49,55.54,55.39,55.54,59000.0,36.973,37.0063,36.9064,37.0063,59000.0
2012-07-16 12:20:00,55.54,55.65,55.54,55.6,41200.0,37.0063,37.0796,37.0063,37.0463,41200.0
2012-07-16 12:25:00,55.59,55.64,55.55,55.59,30100.0,37.0396,37.073,37.013,37.0396,30100.0
2012-07-16 12:30:00,55.59,55.6,55.51,55.53,17700.0,37.0396,37.0463,36.9863,36.9997,17700.0
2012-07-16 12:35:00,55.54,55.58,55.49,55.57,27600.0,37.0063,37.033,36.973,37.0263,27600.0
2012-07-16 12:40:00,55.56,55.64,55.56,55.58,30900.0,37.0197,37.073,37.0197,37.033,30900.0
2012-07-16 12:45:00,55.59,55.7,55.59,55.69,36100.0,37.0396,37.1129,37.0396,37.1063,36100.0
2012-07-16 12:50:00,55.65,55.75,55.64,55.75,60700.0,37.0796,37.1463,37.073,37.1463,60700.0
2012-07-16 12:55:00,55.74,55.87,55.74,55.87,53300.0,37.1396,37.2262,37.1396,37.2262,53300.0
2012-07-16 13:00:00,55.85,55.94,55.81,55.91,75400.0,37.2129,37.2729,37.1862,37.2529,75400.0
2012-07-16 13:05:00,55.91,55.94,55.88,55.92,54500.0,37.2529,37.2729,37.2329,37.2595,54500.0
2012-07-16 13:10:00,55.9,55.92,55.85,55.88,26100.0,37.2462,37.2595,37.2129,37.2329,26100.0
2012-07-16 13:15:00,55.87,55.91,55.77,55.91,32500.0,37.2262,37.2529,37.1596,37.2529,32500.0
2012-07-16 13:20:00,55.92,55.98,55.89,55.95,26100.0,37.2595,37.2995,37.2395,37.2795,26100.0
2012-07-16 13:25:00,55.97,56.13,55.97,56.12,58500.0,37.2928,37.3995,37.2928,37.3928,58500.0
2012-07-16 13:30:00,56.13,56.25,56.12,56.13,44500.0,37.3995,37.4794,37.3928,37.3995,44500.0
2012-07-16 13:35:00,56.13,56.15,56.01,56.01,14800.0,37.3995,37.4128,37.3195,37.3195,14800.0
2012-07-16 13:40:00,56.0,56.04,55.97,56.04,23900.0,37.3128,37.3395,37.2928,37.3395,23900.0
2012-07-16 13:45:00,56.02,56.25,56.02,56.23,46000.0,37.3262,37.4794,37.3262,37.4661,46000.0
2012-07-16 13:50:00,56.23,56.26,56.18,56.24,35300.0,37.4661,37.4861,37.4328,37.4727,35300.0
2012-07-16 13:55:00,56.23,56.33,56.23,56.32,60300.0,37.4661,37.5327,37.4661,37.526,60300.0
2012-07-16 14:00:00,56.29,56.38,56.29,56.38,46100.0,37.5061,37.566,37.5061,37.566,46100.0
2012-07-16 14:05:00,56.38,56.44,56.35,56.4,42800.0,37.566,37.606,37.546,37.5794,42800.0
2012-07-16 14:10:00,56.41,56.46,56.4,56.45,38900.0,37.586,37.6193,37.5794,37.6127,38900.0
2012-07-16 14:15:00,56.45,56.52,56.35,56.51,54300.0,37.6127,37.6593,37.546,37.6526,54300.0
2012-07-16 14:20:00,56.5,56.52,56.43,56.48,26400.0,37.646,37.6593,37.5993,37.6327,26400.0
2012-07-16 14:25:00,56.46,56.52,56.43,56.5,29100.0,37.6193,37.6593,37.5993,37.646,29100.0
2012-07-16 14:30:00,56.51,56.6,56.49,56.5,46400.0,37.6526,37.7126,37.6393,37.646,46400.0
2012-07-16 14:35:00,56.51,56.53,56.43,56.45,27800.0,37.6526,37.666,37.5993,37.6127,27800.0
2012-07-16 14:40:00,56.43,56.47,56.38,56.4,20300.0,37.5993,37.626,37.566,37.5794,20300.0
2012-07-16 14:45:00,56.4,56.43,56.35,56.42,33600.0,37.5794,37.5993,37.546,37.5927,33600.0
2012-07-16 14:50:00,56.42,56.49,56.35,56.43,43300.0,37.5927,37.6393,37.546,37.5993,43300.0
2012-07-16 14:55:00,56.43,56.5,56.43,56.47,32300.0,37.5993,37.646,37.5993,37.626,32300.0
2012-07-16 15:00:00,56.47,56.47,56.38,56.42,62000.0,37.626,37.626,37.566,37.5927,62000.0
2012-07-16 15:05:00,56.41,56.42,56.33,56.33,50300.0,37.586,37.5927,37.5327,37.5327,50300.0
2012-07-16 15:10:00,56.33,56.36,56.28,56.36,35800.0,37.5327,37.5527,37.4994,37.5527,35800.0
2012-07-16 15:15:00,56.36,56.38,56.34,56.37,24800.0,37.5527,37.566,37.5394,37.5594,24800.0
2012-07-16 15:20:00,56.37,56.38,56.27,56.36,26100.0,37.5594,37.566,37.4927,37.5527,26100.0
2012-07-16 15:25:00,56.36,56.37,56.28,56.28,26600.0,37.5527,37.5594,37.4994,37.4994,26600.0
2012-07-16 15:30:00,56.28,56.33,56.23,56.31,33300.0,37.4994,37.5327,37.4661,37.5194,33300.0
2012-07-16 15:35:00,56.32,56.33,56.17,56.22,37200.0,37.526,37.5327,37.4261,37.4594,37200.0
2012-07-16 15:40:00,56.2,56.21,56.08,56.18,49500.0,37.4461,37.4528,37.3661,37.4328,49500.0
2012-07-16 15:45:00,56.2,56.21,56.12,56.14,38200.0,37.4461,37.4528,37.3928,37.4061,38200.0
2012-07-16 15:50:00,56.14,56.21,56.14,56.19,57700.0,37.4061,37.4528,37.4061,37.4394,57700.0
2012-07-16 15:55:00,56.2,56.27,56.13,56.23,102400.0,37.4461,37.4927,37.3995,37.4661,102400.0
2012-07-17 09:30:00,56.4,56.93,56.4,56.77,104700.0,37.5794,37.9325,37.5794,37.8259,104700.0
2012-07-17 09:35:00,56.76,56.85,56.48,56.78,89000.0,37.8192,37.8792,37.6327,37.8325,89000.0
2012-07-17 09:40:00,56.8,56.82,56.3,56.43,83300.0,37.8459,37.8592,37.5127,37.5993,83300.0
2012-07-17 09:45:00,56.43,56.52,56.37,56.41,60600.0,37.5993,37.6593,37.5594,37.586,60600.0
2012-07-17 09:50:00,56.4,56.6,56.4,56.56,45900.0,37.5794,37.7126,37.5794,37.686,45900.0
2012-07-17 09:55:00,56.55,56.61,56.45,56.47,46100.0,37.6793,37.7193,37.6127,37.626,46100.0
2012-07-17 10:00:00,56.47,56.47,56.17,56.27,122300.0,37.626,37.626,37.4261,37.4927,122300.0
2012-07-17 10:05:00,56.25,56.27,56.1,56.23,51600.0,37.4794,37.4927,37.3795,37.4661,51600.0
2012-07-17 10:10:00,56.24,56.43,56.18,56.32,62000.0,37.4727,37.5993,37.4328,37.526,62000.0
2012-07-17 10:15:00,56.32,56.32,56.12,56.16,36800.0,37.526,37.526,37.3928,37.4194,36800.0
2012-07-17 10:20:00,56.17,56.26,56.07,56.26,48100.0,37.4261,37.4861,37.3595,37.4861,48100.0
2012-07-17 10:25:00,56.27,56.49,56.23,56.32,37800.0,37.4927,37.6393,37.4661,37.526,37800.0
2012-07-17 10:30:00,56.28,56.31,56.16,56.2,37500.0,37.4994,37.5194,37.4194,37.4461,37500.0
2012-07-17 10:35:00,56.2,56.2,55.94,55.94,29500.0,37.4461,37.4461,37.2729,37.2729,29500.0
2012-07-17 10:40:00,55.94,56.01,55.74,55.99,53300.0,37.2729,37.3195,37.1396,37.3062,53300.0
2012-07-17 10:45:00,56.0,56.18,55.92,56.13,51700.0,37.3128,37.4328,37.2595,37.3995,51700.0
2012-07-17 10:50:00,56.13,56.26,56.1,56.21,24800.0,37.3995,37.4861,37.3795,37.4528,24800.0
2012-07-17 10:55:00,56.19,56.23,56.11,56.16,13700.0,37.4394,37.4661,37.3861,37.4194,13700.0
2012-07-17 11:00:00,56.16,56.31,56.07,56.3,22400.0,37.4194,37.5194,37.3595,37.5127,22400.0
2012-07-17 11:05:00,56.3,56.41,56.3,56.34,19400.0,37.5127,37.586,37.5127,37.5394,19400.0
2012-07-17 11:10:00,56.36,56.51,56.36,56.39,23700.0,37.5527,37.6526,37.5527,37.5727,23700.0
2012-07-17 11:15:00,56.39,56.47,56.33,56.38,20300.0,37.5727,37.626,37.5327,37.566,20300.0
2012-07-17 11:20:00,56.37,56.44,56.33,56.41,24000.0,37.5594,37.606,37.5327,37.586,24000.0
2012-07-17 11:25:00,56.4,56.47,56.37,56.39,32100.0,37.5794,37.626,37.5594,37.5727,32100.0
2012-07-17 11:30:00,56.41,56.5,56.39,56.5,27200.0,37.586,37.646,37.5727,37.646,27200.0
2012-07-17 11:35:00,56.5,56.67,56.48,56.58,22000.0,37.646,37.7593,37.6327,37.6993,22000.0
2012-07-17 11:40:00,56.58,56.75,56.54,56.72,25400.0,37.6993,37.8126,37.6726,37.7926,25400.0
2012-07-17 11:45:00,56.74,56.79,56.73,56.77,23800.0,37.8059,37.8392,37.7992,37.8259,23800.0
2012-07-17 11:50:00,56.77,56.79,56.6,56.73,54300.0,37.8259,37.8392,37.7126,37.7992,54300.0
2012-07-17 11:55:00,56.74,56.88,56.72,56.82,37500.0,37.8059,37.8992,37.7926,37.8592,37500.0
2012-07-17 12:00:00,56.82,57.0,56.78,56.95,37600.0,37.8592,37.9791,37.8325,37.9458,37600.0
2012-07-17 12:05:00,56.94,56.98,56.83,56.83,21000.0,37.9392,37.9658,37.8659,37.8659,21000.0
2012-07-17 12:10:00,56.84,56.84,56.7,56.74,15400.0,37.8725,37.8725,37.7792,37.8059,15400.0
2012-07-17 12:15:00,56.73,56.77,56.7,56.72,28200.0,37.7992,37.8259,37.7792,37.7926,28200.0
2012-07-17 12:20:00,56.72,56.98,56.72,56.93,43300.0,37.7926,37.9658,37.7926,37.9325,43300.0
2012-07-17 12:25:00,56.93,57.06,56.89,56.98,71900.0,37.9325,38.0191,37.9058,37.9658,71900.0
2012-07-17 12:30:00,56.99,57.15,56.99,57.13,63500.0,37.9725,38.0791,37.9725,38.0658,63500.0
2012-07-17 12:35:00,57.14,57.21,57.13,57.17,39400.0,38.0724,38.1191,38.0658,38.0924,39400.0
2012-07-17 12:40:00,57.17,57.27,57.17,57.25,38900.0,38.0924,38.159,38.0924,38.1457,38900.0
2012-07-17 12:45:00,57.23,57.27,57.2,57.26,27400.0,38.1324,38.159,38.1124,38.1524,27400.0
2012-07-17 12:50:00,57.26,57.3,57.22,57.28,56000.0,38.1524,38.179,38.1257,38.1657,56000.0
2012-07-17 12:55:00,57.27,57.34,57.26,57.33,65500.0,38.159,38.2057,38.1524,38.199,65500.0
2012-07-17 13:00:00,57.33,57.37,57.3,57.36,41000.0,38.199,38.2257,38.179,38.219,41000.0
2012-07-17 13:05:00,57.37,57.44,57.35,57.43,51700.0,38.2257,38.2723,38.2123,38.2656,51700.0
2012-07-17 13:10:00,57.44,57.44,57.36,57.36,31300.0,38.2723,38.2723,38.219,38.219,31300.0
2012-07-17 13:15:00,57.36,57.47,57.36,57.46,39800.0,38.219,38.2923,38.219,38.2856,39800.0
2012-07-17 13:20:00,57.47,57.57,57.44,57.57,54200.0,38.2923,38.3589,38.2723,38.3589,54200.0
2012-07-17 13:25:00,57.57,57.64,57.56,57.58,48300.0,38.3589,38.4056,38.3523,38.3656,48300.0
2012-07-17 13:30:00,57.58,57.68,57.57,57.67,63500.0,38.3656,38.4322,38.3589,38.4256,63500.0
2012-07-17 13:35:00,57.67,57.76,57.65,57.72,57200.0,38.4256,38.4855,38.4122,38.4589,57200.0
2012-07-17 13:40:00,57.74,57.82,57.73,57.73,38500.0,38.4722,38.5255,38.4655,38.4655,38500.0
2012-07-17 13:45:00,57.74,57.82,57.7,57.78,34300.0,38.4722,38.5255,38.4455,38.4988,34300.0
2012-07-17 13:50:00,57.78,57.84,57.72,57.82,29700.0,38.4988,38.5388,38.4589,38.5255,29700.0
2012-07-17 13:55:00,57.81,57.85,57.78,57.8,29100.0,38.5188,38.5455,38.4988,38.5122,29100.0
2012-07-17 14:00:00,57.78,57.81,57.76,57.76,23600.0,38.4988,38.5188,38.4855,38.4855,23600.0
2012-07-17 14:05:00,57.79,57.87,57.75,57.84,26600.0,38.5055,38.5588,38.4789,38.5388,26600.0
2012-07-17 14:10:00,57.84,57.93,57.83,57.9,43200.0,38.5388,38.5988,38.5322,38.5788,43200.0
2012-07-17 14:15:00,57.89,57.91,57.85,57.87,37100.0,38.5721,38.5855,38.5455,38.5588,37100.0
2012-07-17 14:20:00,57.86,57.92,57.86,57.9,36000.0,38.5522,38.5921,38.5522,38.5788,36000.0
2012-07-17 14:25:00,57.92,57.99,57.89,57.98,55200.0,38.5921,38.6388,38.5721,38.6321,55200.0
2012-07-17 14:30:00,57.99,58.0,57.92,57.95,62700.0,38.6388,38.6454,38.5921,38.6121,62700.0
2012-07-17 14:35:00,57.94,58.03,57.94,58.0,36100.0,38.6055,38.6654,38.6055,38.6454,36100.0
2012-07-17 14:40:00,58.0,58.09,58.0,58.06,32400.0,38.6454,38.7054,38.6454,38.6854,32400.0
2012-07-17 14:45:00,58.06,58.12,57.96,57.99,46600.0,38.6854,38.7254,38.6188,38.6388,46600.0
2012-07-17 14:50:00,58.0,58.01,57.86,57.92,47700.0,38.6454,38.6521,38.5522,38.5921,47700.0
2012-07-17 14:55:00,57.93,58.08,57.92,57.99,22300.0,38.5988,38.6987,38.5921,38.6388,22300.0
2012-07-17 15:00:00,57.99,58.0,57.84,57.85,39900.0,38.6388,38.6454,38.5388,38.5455,39900.0
2012-07-17 15:05:00,57.85,57.92,57.82,57.91,66700.0,38.5455,38.5921,38.5255,38.5855,66700.0
2012-07-17 15:10:00,57.9,58.05,57.9,57.99,47400.0,38.5788,38.6787,38.5788,38.6388,47400.0
2012-07-17 15:15:00,57.99,58.1,57.99,58.09,61500.0,38.6388,38.7121,38.6388,38.7054,61500.0
2012-07-17 15:20:00,58.09,58.24,58.09,58.23,68000.0,38.7054,38.8053,38.7054,38.7987,68000.0
2012-07-17 15:25:00,58.24,58.24,58.06,58.07,62000.0,38.8053,38.8053,38.6854,38.6921,62000.0
2012-07-17 15:30:00,58.07,58.19,58.05,58.19,61000.0,38.6921,38.772,38.6787,38.772,61000.0
2012-07-17 15:35:00,58.18,58.19,58.02,58.06,83700.0,38.7654,38.772,38.6588,38.6854,83700.0
2012-07-17 15:40:00,58.05,58.1,58.02,58.05,96700.0,38.6787,38.7121,38.6588,38.6787,96700.0
2012-07-17 15:45:00,58.03,58.19,58.0,58.19,107300.0,38.6654,38.772,38.6454,38.772,107300.0
2012-07-17 15:50:00,58.19,58.2,58.14,58.19,139700.0,38.772,38.7787,38.7387,38.772,139700.0
2012-07-17 15:55:00,58.19,58.19,58.08,58.14,185500.0,38.772,38.772,38.6987,38.7387,185500.0
2012-07-18 09:30:00,57.9,58.24,57.76,58.23,54500.0,38.5788,38.8053,38.4855,38.7987,54500.0
2012-07-18 09:35:00,58.24,58.55,58.24,58.32,82900.0,38.8053,39.0119,38.8053,38.8586,82900.0
2012-07-18 09:40:00,58.34,58.37,58.17,58.36,30800.0,38.872,38.892,38.7587,38.8853,30800.0
2012-07-18 09:45:00,58.38,58.57,58.29,58.33,59500.0,38.8986,39.0252,38.8387,38.8653,59500.0
2012-07-18 09:50:00,58.32,58.56,58.23,58.54,34600.0,38.8586,39.0186,38.7987,39.0052,34600.0
2012-07-18 09:55:00,58.55,58.72,58.5,58.53,43600.0,39.0119,39.1252,38.9786,38.9986,43600.0
2012-07-18 10:00:00,58.53,58.73,58.5,58.73,52700.0,38.9986,39.1318,38.9786,39.1318,52700.0
2012-07-18 10:05:00,58.71,58.78,58.65,58.74,41900.0,39.1185,39.1651,39.0785,39.1385,41900.0
2012-07-18 10:10:00,58.74,58.89,58.69,58.85,43000.0,39.1385,39.2384,39.1052,39.2118,43000.0
2012-07-18 10:15:00,58.84,58.93,58.81,58.81,38000.0,39.2051,39.2651,39.1851,39.1851,38000.0
2012-07-18 10:20:00,58.83,58.85,58.53,58.58,49900.0,39.1985,39.2118,38.9986,39.0319,49900.0
2012-07-18 10:25:00,58.6,58.74,58.56,58.72,47200.0,39.0452,39.1385,39.0186,39.1252,47200.0
2012-07-18 10:30:00,58.73,58.78,58.51,58.57,30700.0,39.1318,39.1651,38.9852,39.0252,30700.0
2012-07-18 10:35:00,58.56,58.8,58.53,58.75,52000.0,39.0186,39.1785,38.9986,39.1452,52000.0
2012-07-18 10:40:00,58.74,58.98,58.74,58.94,63300.0,39.1385,39.2984,39.1385,39.2718,63300.0
2012-07-18 10:45:00,58.94,58.96,58.82,58.86,18500.0,39.2718,39.2851,39.1918,39.2185,18500.0
2012-07-18 10:50:00,58.85,58.91,58.75,58.77,17100.0,39.2118,39.2518,39.1452,39.1585,17100.0
2012-07-18 10:55:00,58.77,58.9,58.77,58.84,15300.0,39.1585,39.2451,39.1585,39.2051,15300.0
2012-07-18 11:00:00,58.85,58.98,58.83,58.93,44900.0,39.2118,39.2984,39.1985,39.2651,44900.0
2012-07-18 11:05:00,58.96,59.01,58.91,58.96,55900.0,39.2851,39.3184,39.2518,39.2851,55900.0
2012-07-18 11:10:00,58.96,59.01,58.86,58.98,34000.0,39.2851,39.3184,39.2185,39.2984,34000.0
2012-07-18 11:15:00,58.96,59.03,58.93,59.0,25800.0,39.2851,39.3317,39.2651,39.3117,25800.0
2012-07-18 11:20:00,59.0,59.01,58.92,59.0,42900.0,39.3117,39.3184,39.2584,39.3117,42900.0
2012-07-18 11:25:00,59.0,59.03,58.95,59.0,43900.0,39.3117,39.3317,39.2784,39.3117,43900.0
2012-07-18 11:30:00,58.98,59.03,58.94,58.96,48400.0,39.2984,39.3317,39.2718,39.2851,48400.0
2012-07-18 11:35:00,58.98,59.1,58.98,59.07,52100.0,39.2984,39.3784,39.2984,39.3584,52100.0
2012-07-18 11:40:00,59.05,59.07,58.96,59.01,61300.0,39.345,39.3584,39.2851,39.3184,61300.0
2012-07-18 11:45:00,58.99,59.02,58.96,58.96,55000.0,39.3051,39.3251,39.2851,39.2851,55000.0
2012-07-18 11:50:00,58.96,59.02,58.92,59.01,34500.0,39.2851,39.3251,39.2584,39.3184,34500.0
2012-07-18 11:55:00,59.02,59.02,58.83,58.84,21100.0,39.3251,39.3251,39.1985,39.2051,21100.0
2012-07-18 12:00:00,58.85,59.01,58.85,59.01,21000.0,39.2118,39.3184,39.2118,39.3184,21000.0
2012-07-18 12:05:00,59.0,59.05,58.94,58.95,37000.0,39.3117,39.345,39.2718,39.2784,37000.0
2012-07-18 12:10:00,58.96,59.0,58.92,58.93,19200.0,39.2851,39.3117,39.2584,39.2651,19200.0
2012-07-18 12:15:00,58.92,59.0,58.9,59.0,21500.0,39.2584,39.3117,39.2451,39.3117,21500.0
2012-07-18 12:20:00,59.0,59.04,58.92,58.94,32700.0,39.3117,39.3384,39.2584,39.2718,32700.0
2012-07-18 12:25:00,58.94,58.98,58.87,58.88,24600.0,39.2718,39.2984,39.2251,39.2318,24600.0
2012-07-18 12:30:00,58.88,58.96,58.86,58.93,39800.0,39.2318,39.2851,39.2185,39.2651,39800.0
2012-07-18 12:35:00,58.91,58.97,58.91,58.93,28300.0,39.2518,39.2917,39.2518,39.2651,28300.0
2012-07-18 12:40:00,58.93,58.98,58.92,58.95,42900.0,39.2651,39.2984,39.2584,39.2784,42900.0
2012-07-18 12:45:00,58.93,58.97,58.88,58.88,15800.0,39.2651,39.2917,39.2318,39.2318,15800.0
2012-07-18 12:50:00,58.89,59.02,58.85,58.99,18200.0,39.2384,39.3251,39.2118,39.3051,18200.0
2012-07-18 12:55:00,58.95,59.02,58.94,59.0,30400.0,39.2784,39.3251,39.2718,39.3117,30400.0
2012-07-18 13:00:00,59.0,59.02,58.94,59.0,44500.0,39.3117,39.3251,39.2718,39.3117,44500.0
2012-07-18 13:05:00,58.98,59.08,58.98,59.04,26600.0,39.2984,39.365,39.2984,39.3384,26600.0
2012-07-18 13:10:00,59.04,59.1,59.03,59.09,21400.0,39.3384,39.3784,39.3317,39.3717,21400.0
2012-07-18 13:15:00,59.08,59.1,59.02,59.04,19500.0,39.365,39.3784,39.3251,39.3384,19500.0
2012-07-18 13:20:00,59.04,59.1,59.0,59.08,19500.0,39.3384,39.3784,39.3117,39.365,19500.0
2012-07-18 13:25:00,59.09,59.13,59.06,59.12,32800.0,39.3717,39.3984,39.3517,39.3917,32800.0
2012-07-18 13:30:00,59.11,59.11,58.97,59.0,33000.0,39.385,39.385,39.2917,39.3117,33000.0
2012-07-18 13:35:00,59.0,59.02,58.92,58.98,36700.0,39.3117,39.3251,39.2584,39.2984,36700.0
2012-07-18 13:40:00,58.97,59.04,58.97,58.97,47300.0,39.2917,39.3384,39.2917,39.2917,47300.0
2012-07-18 13:45:00,58.98,59.04,58.97,58.99,26500.0,39.2984,39.3384,39.2917,39.3051,26500.0
2012-07-18 13:50:00,58.99,59.07,58.95,59.06,36000.0,39.3051,39.3584,39.2784,39.3517,36000.0
2012-07-18 13:55:00,59.06,59.09,58.97,59.09,62100.0,39.3517,39.3717,39.2917,39.3717,62100.0
2012-07-18 14:00:00,59.09,59.11,58.98,59.0,81800.0,39.3717,39.385,39.2984,39.3117,81800.0
2012-07-18 14:05:00,59.0,59.0,58.95,58.98,107400.0,39.3117,39.3117,39.2784,39.2984,107400.0
2012-07-18 14:10:00,58.98,59.0,58.96,58.97,54400.0,39.2984,39.3117,39.2851,39.2917,54400.0
2012-07-18 14:15:00,58.97,59.01,58.97,59.01,49100.0,39.2917,39.3184,39.2917,39.3184,49100.0
2012-07-18 14:20:00,59.01,59.02,58.96,58.98,38400.0,39.3184,39.3251,39.2851,39.2984,38400.0
2012-07-18 14:25:00,59.01,59.01,58.94,58.95,20100.0,39.3184,39.3184,39.2718,39.2784,20100.0
2012-07-18 14:30:00,58.95,58.96,58.87,58.91,32100.0,39.2784,39.2851,39.2251,39.2518,32100.0
2012-07-18 14:35:00,58.91,58.91,58.81,58.81,35700.0,39.2518,39.2518,39.1851,39.1851,35700.0
2012-07-18 14:40:00,58.82,58.84,58.59,58.63,67000.0,39.1918,39.2051,39.0385,39.0652,67000.0
2012-07-18 14:45:00,58.62,58.64,58.57,58.63,93000.0,39.0585,39.0719,39.0252,39.0652,93000.0
2012-07-18 14:50:00,58.62,58.66,58.57,58.66,32800.0,39.0585,39.0852,39.0252,39.0852,32800.0
2012-07-18 14:55:00,58.67,58.7,58.63,58.67,25800.0,39.0919,39.1118,39.0652,39.0919,25800.0
2012-07-18 15:00:00,58.68,58.74,58.66,58.73,23600.0,39.0985,39.1385,39.0852,39.1318,23600.0
2012-07-18 15:05:00,58.73,58.73,58.65,58.65,23800.0,39.1318,39.1318,39.0785,39.0785,23800.0
2012-07-18 15:10:00,58.65,58.77,58.64,58.69,23900.0,39.0785,39.1585,39.0719,39.1052,23900.0
2012-07-18 15:15:00,58.68,58.71,58.65,58.69,32900.0,39.0985,39.1185,39.0785,39.1052,32900.0
2012-07-18 15:20:00,58.7,58.89,58.7,58.8,58100.0,39.1118,39.2384,39.1118,39.1785,58100.0
2012-07-18 15:25:00,58.8,58.84,58.74,58.76,55200.0,39.1785,39.2051,39.1385,39.1518,55200.0
2012-07-18 15:30:00,58.76,58.86,58.76,58.81,36200.0,39.1518,39.2185,39.1518,39.1851,36200.0
2012-07-18 15:35:00,58.82,58.83,58.74,58.79,36600.0,39.1918,39.1985,39.1385,39.1718,36600.0
2012-07-18 15:40:00,58.79,58.82,58.72,58.75,57500.0,39.1718,39.1918,39.1252,39.1452,57500.0
2012-07-18 15:45:00,58.76,58.77,58.6,58.62,77000.0,39.1518,39.1585,39.0452,39.0585,77000.0
2012-07-18 15:50:00,58.61,58.68,58.6,58.67,89200.0,39.0519,39.0985,39.0452,39.0919,89200.0
2012-07-18 15:55:00,58.67,58.73,58.65,58.73,97800.0,39.0919,39.1318,39.0785,39.1318,97800.0
2012-07-19 09:30:00,59.0,59.14,58.85,59.07,58600.0,39.3117,39.405,39.2118,39.3584,58600.0
2012-07-19 09:35:00,59.1,59.23,59.02,59.12,62600.0,39.3784,39.465,39.3251,39.3917,62600.0
2012-07-19 09:40:00,59.12,59.15,59.02,59.15,52600.0,39.3917,39.4117,39.3251,39.4117,52600.0
2012-07-19 09:45:00,59.09,59.33,59.08,59.21,56300.0,39.3717,39.5316,39.365,39.4517,56300.0
2012-07-19 09:50:00,59.22,59.34,59.18,59.19,68100.0,39.4583,39.5383,39.4317,39.4383,68100.0
2012-07-19 09:55:00,59.2,59.27,59.11,59.24,34900.0,39.445,39.4916,39.385,39.4716,34900.0
2012-07-19 10:00:00,59.23,59.23,58.87,59.14,71200.0,39.465,39.465,39.2251,39.405,71200.0
2012-07-19 10:05:00,59.14,59.14,58.9,58.98,23200.0,39.405,39.405,39.2451,39.2984,23200.0
2012-07-19 10:10:00,58.97,59.02,58.79,59.0,58700.0,39.2917,39.3251,39.1718,39.3117,58700.0
2012-07-19 10:15:00,59.01,59.09,58.94,59.09,59600.0,39.3184,39.3717,39.2718,39.3717,59600.0
2012-07-19 10:20:00,59.1,59.16,59.01,59.02,41800.0,39.3784,39.4183,39.3184,39.3251,41800.0
2012-07-19 10:25:00,59.02,59.12,58.96,59.1,27000.0,39.3251,39.3917,39.2851,39.3784,27000.0
2012-07-19 10:30:00,59.14,59.22,58.99,59.02,56800.0,39.405,39.4583,39.3051,39.3251,56800.0
2012-07-19 10:35:00,59.03,59.06,58.93,59.01,33800.0,39.3317,39.3517,39.2651,39.3184,33800.0
2012-07-19 10:40:00,59.0,59.03,58.95,58.97,50400.0,39.3117,39.3317,39.2784,39.2917,50400.0
2012-07-19 10:45:00,58.98,59.03,58.95,58.99,33900.0,39.2984,39.3317,39.2784,39.3051,33900.0
2012-07-19 10:50:00,58.99,59.03,58.95,59.02,19700.0,39.3051,39.3317,39.2784,39.3251,19700.0
2012-07-19 10:55:00,59.03,59.1,58.99,59.1,40400.0,39.3317,39.3784,39.3051,39.3784,40400.0
2012-07-19 11:00:00,59.11,59.18,59.06,59.14,20700.0,39.385,39.4317,39.3517,39.405,20700.0
2012-07-19 11:05:00,59.14,59.16,59.05,59.08,44400.0,39.405,39.4183,39.345,39.365,44400.0
2012-07-19 11:10:00,59.09,59.15,59.08,59.1,43700.0,39.3717,39.4117,39.365,39.3784,43700.0
2012-07-19 11:15:00,59.1,59.15,58.94,58.96,35400.0,39.3784,39.4117,39.2718,39.2851,35400.0
2012-07-19 11:20:00,58.95,58.98,58.88,58.97,26800.0,39.2784,39.2984,39.2318,39.2917,26800.0
2012-07-19 11:25:00,58.97,59.03,58.94,59.02,66800.0,39.2917,39.3317,39.2718,39.3251,66800.0
2012-07-19 11:30:00,59.02,59.06,58.99,59.04,60300.0,39.3251,39.3517,39.3051,39.3384,60300.0
2012-07-19 11:35:00,59.05,59.16,59.05,59.14,13200.0,39.345,39.4183,39.345,39.405,13200.0
2012-07-19 11:40:00,59.15,59.21,59.12,59.15,27200.0,39.4117,39.4517,39.3917,39.4117,27200.0
2012-07-19 11:45:00,59.14,59.14,59.06,59.1,18200.0,39.405,39.405,39.3517,39.3784,18200.0
2012-07-19 11:50:00,59.1,59.11,59.0,59.0,34300.0,39.3784,39.385,39.3117,39.3117,34300.0
2012-07-19 11:55:00,59.0,59.05,58.99,58.99,42800.0,39.3117,39.345,39.3051,39.3051,42800.0
2012-07-19 12:00:00,59.0,59.07,58.96,59.06,61600.0,39.3117,39.3584,39.2851,39.3517,61600.0
2012-07-19 12:05:00,59.06,59.06,58.95,59.01,64600.0,39.3517,39.3517,39.2784,39.3184,64600.0
2012-07-19 12:10:00,58.98,59.04,58.96,59.01,20900.0,39.2984,39.3384,39.2851,39.3184,20900.0
2012-07-19 12:15:00,59.0,59.07,58.98,59.0,56900.0,39.3117,39.3584,39.2984,39.3117,56900.0
2012-07-19 12:20:00,59.0,59.07,58.97,59.03,46900.0,39.3117,39.3584,39.2917,39.3317,46900.0
2012-07-19 12:25:00,59.02,59.1,58.98,59.0,46700.0,39.3251,39.3784,39.2984,39.3117,46700.0
2012-07-19 12:30:00,59.04,59.08,59.02,59.03,15000.0,39.3384,39.365,39.3251,39.3317,15000.0
2012-07-19 12:35:00,59.04,59.1,59.02,59.04,42300.0,39.3384,39.3784,39.3251,39.3384,42300.0
2012-07-19 12:40:00,59.05,59.08,59.03,59.07,27500.0,39.345,39.365,39.3317,39.3584,27500.0
2012-07-19 12:45:00,59.05,59.09,59.05,59.08,30400.0,39.345,39.3717,39.345,39.365,30400.0
2012-07-19 12:50:00,59.08,59.1,59.01,59.01,22800.0,39.365,39.3784,39.3184,39.3184,22800.0
2012-07-19 12:55:00,59.02,59.04,58.91,58.97,36000.0,39.3251,39.3384,39.2518,39.2917,36000.0
2012-07-19 13:00:00,58.96,59.07,58.96,59.06,17000.0,39.2851,39.3584,39.2851,39.3517,17000.0
2012-07-19 13:05:00,59.07,59.07,58.99,58.99,13900.0,39.3584,39.3584,39.3051,39.3051,13900.0
2012-07-19 13:10:00,59.0,59.12,59.0,59.11,12200.0,39.3117,39.3917,39.3117,39.385,12200.0
2012-07-19 13:15:00,59.1,59.15,59.07,59.09,25300.0,39.3784,39.4117,39.3584,39.3717,25300.0
2012-07-19 13:20:00,59.09,59.15,59.08,59.09,46900.0,39.3717,39.4117,39.365,39.3717,46900.0
2012-07-19 13:25:00,59.08,59.16,59.02,59.06,20400.0,39.365,39.4183,39.3251,39.3517,20400.0
2012-07-19 13:30:00,59.06,59.09,59.01,59.04,38000.0,39.3517,39.3717,39.3184,39.3384,38000.0
2012-07-19 13:35:00,59.04,59.09,59.01,59.02,20400.0,39.3384,39.3717,39.3184,39.3251,20400.0
2012-07-19 13:40:00,59.01,59.05,58.96,58.99,33100.0,39.3184,39.345,39.2851,39.3051,33100.0
2012-07-19 13:45:00,58.98,59.0,58.86,58.92,42400.0,39.2984,39.3117,39.2185,39.2584,42400.0
2012-07-19 13:50:00,58.94,58.97,58.89,58.92,12200.0,39.2718,39.2917,39.2384,39.2584,12200.0
2012-07-19 13:55:00,58.92,58.93,58.81,58.89,31400.0,39.2584,39.2651,39.1851,39.2384,31400.0
2012-07-19 14:00:00,58.91,58.98,58.86,58.92,17600.0,39.2518,39.2984,39.2185,39.2584,17600.0
2012-07-19 14:05:00,58.94,58.98,58.89,58.95,28800.0,39.2718,39.2984,39.2384,39.2784,28800.0
2012-07-19 14:10:00,58.94,58.98,58.92,58.98,16700.0,39.2718,39.2984,39.2584,39.2984,16700.0
2012-07-19 14:15:00,58.98,58.98,58.91,58.95,7900.0,39.2984,39.2984,39.2518,39.2784,7900.0
2012-07-19 14:20:00,58.96,58.98,58.88,58.88,26400.0,39.2851,39.2984,39.2318,39.2318,26400.0
2012-07-19 14:25:00,58.89,58.97,58.88,58.97,12100.0,39.2384,39.2917,39.2318,39.2917,12100.0
2012-07-19 14:30:00,58.96,58.97,58.89,58.95,86200.0,39.2851,39.2917,39.2384,39.2784,86200.0
2012-07-19 14:35:00,58.95,59.04,58.94,59.03,59400.0,39.2784,39.3384,39.2718,39.3317,59400.0
2012-07-19 14:40:00,59.02,59.03,58.94,58.99,43500.0,39.3251,39.3317,39.2718,39.3051,43500.0
2012-07-19 14:45:00,58.98,59.02,58.97,58.99,11400.0,39.2984,39.3251,39.2917,39.3051,11400.0
2012-07-19 14:50:00,58.99,59.02,58.95,59.0,20700.0,39.3051,39.3251,39.2784,39.3117,20700.0
2012-07-19 14:55:00,59.0,59.01,58.97,59.01,16700.0,39.3117,39.3184,39.2917,39.3184,16700.0
2012-07-19 15:00:00,59.0,59.01,58.87,58.91,27400.0,39.3117,39.3184,39.2251,39.2518,27400.0
2012-07-19 15:05:00,58.9,58.95,58.88,58.92,16200.0,39.2451,39.2784,39.2318,39.2584,16200.0
2012-07-19 15:10:00,58.91,58.96,58.89,58.94,36600.0,39.2518,39.2851,39.2384,39.2718,36600.0
2012-07-19 15:15:00,58.94,59.02,58.93,59.02,37400.0,39.2718,39.3251,39.2651,39.3251,37400.0
2012-07-19 15:20:00,59.02,59.02,58.95,59.02,69200.0,39.3251,39.3251,39.2784,39.3251,69200.0
2012-07-19 15:25:00,59.01,59.04,58.98,59.0,42800.0,39.3184,39.3384,39.2984,39.3117,42800.0
2012-07-19 15:30:00,58.99,59.01,58.97,58.97,27500.0,39.3051,39.3184,39.2917,39.2917,27500.0
2012-07-19 15:35:00,58.98,59.08,58.95,59.05,25600.0,39.2984,39.365,39.2784,39.345,25600.0
2012-07-19 15:40:00,59.06,59.09,58.98,59.05,48000.0,39.3517,39.3717,39.2984,39.345,48000.0
2012-07-19 15:45:00,59.05,59.08,58.97,58.99,75300.0,39.345,39.365,39.2917,39.3051,75300.0
2012-07-19 15:50:00,58.97,59.01,58.9,58.91,79100.0,39.2917,39.3184,39.2451,39.2518,79100.0
2012-07-19 15:55:00,58.91,58.97,58.9,58.95,109300.0,39.2518,39.2917,39.2451,39.2784,109300.0
2012-07-20 09:30:00,58.58,58.73,58.15,58.4,222500.0,39.0319,39.1318,38.7454,38.912,222500.0
2012-07-20 09:35:00,58.47,58.59,58.38,58.55,39900.0,38.9586,39.0385,38.8986,39.0119,39900.0
2012-07-20 09:40:00,58.59,58.77,58.59,58.74,73400.0,39.0385,39.1585,39.0385,39.1385,73400.0
2012-07-20 09:45:00,58.72,58.72,58.52,58.56,58800.0,39.1252,39.1252,38.9919,39.0186,58800.0
2012-07-20 09:50:00,58.56,58.8,58.47,58.66,100400.0,39.0186,39.1785,38.9586,39.0852,100400.0
2012-07-20 09:55:00,58.69,58.8,58.63,58.78,29000.0,39.1052,39.1785,39.0652,39.1651,29000.0
2012-07-20 10:00:00,58.77,58.82,58.73,58.75,24500.0,39.1585,39.1918,39.1318,39.1452,24500.0
2012-07-20 10:05:00,58.77,58.84,58.75,58.8,16900.0,39.1585,39.2051,39.1452,39.1785,16900.0
2012-07-20 10:10:00,58.79,58.85,58.76,58.84,38200.0,39.1718,39.2118,39.1518,39.2051,38200.0
2012-07-20 10:15:00,58.83,58.85,58.76,58.84,26700.0,39.1985,39.2118,39.1518,39.2051,26700.0
2012-07-20 10:20:00,58.87,58.89,58.77,58.8,33000.0,39.2251,39.2384,39.1585,39.1785,33000.0
2012-07-20 10:25:00,58.8,58.95,58.78,58.89,11400.0,39.1785,39.2784,39.1651,39.2384,11400.0
2012-07-20 10:30:00,58.89,58.9,58.77,58.81,25300.0,39.2384,39.2451,39.1585,39.1851,25300.0
2012-07-20 10:35:00,58.81,58.9,58.75,58.89,22200.0,39.1851,39.2451,39.1452,39.2384,22200.0
2012-07-20 10:40:00,58.88,58.91,58.82,58.85,14000.0,39.2318,39.2518,39.1918,39.2118,14000.0
2012-07-20 10:45:00,58.85,58.9,58.81,58.89,20900.0,39.2118,39.2451,39.1851,39.2384,20900.0
2012-07-20 10:50:00,58.88,58.92,58.8,58.83,86100.0,39.2318,39.2584,39.1785,39.1985,86100.0
2012-07-20 10:55:00,58.85,58.86,58.78,58.83,37400.0,39.2118,39.2185,39.1651,39.1985,37400.0
2012-07-20 11:00:00,58.83,58.91,58.8,58.85,57600.0,39.1985,39.2518,39.1785,39.2118,57600.0
2012-07-20 11:05:00,58.84,58.98,58.84,58.96,25200.0,39.2051,39.2984,39.2051,39.2851,25200.0
2012-07-20 11:10:00,58.97,58.98,58.88,58.94,12400.0,39.2917,39.2984,39.2318,39.2718,12400.0
2012-07-20 11:15:00,58.94,58.99,58.89,58.92,32300.0,39.2718,39.3051,39.2384,39.2584,32300.0
2012-07-20 11:20:00,58.9,58.98,58.86,58.97,11600.0,39.2451,39.2984,39.2185,39.2917,11600.0
2012-07-20 11:25:00,58.97,59.05,58.97,59.05,43700.0,39.2917,39.345,39.2917,39.345,43700.0
2012-07-20 11:30:00,59.04,59.06,58.89,58.89,21400.0,39.3384,39.3517,39.2384,39.2384,21400.0
2012-07-20 11:35:00,58.91,59.02,58.91,58.99,16900.0,39.2518,39.3251,39.2518,39.3051,16900.0
2012-07-20 11:40:00,59.0,59.03,58.91,58.91,18900.0,39.3117,39.3317,39.2518,39.2518,18900.0
2012-07-20 11:45:00,58.91,59.03,58.85,59.01,20300.0,39.2518,39.3317,39.2118,39.3184,20300.0
2012-07-20 11:50:00,59.02,59.02,58.9,58.94,126000.0,39.3251,39.3251,39.2451,39.2718,126000.0
2012-07-20 11:55:00,58.93,58.98,58.89,58.98,34600.0,39.2651,39.2984,39.2384,39.2984,34600.0
2012-07-20 12:00:00,58.99,59.05,58.93,59.02,47600.0,39.3051,39.345,39.2651,39.3251,47600.0
2012-07-20 12:05:00,59.03,59.04,58.89,59.0,43000.0,39.3317,39.3384,39.2384,39.3117,43000.0
2012-07-20 12:10:00,59.0,59.0,58.94,58.97,16200.0,39.3117,39.3117,39.2718,39.2917,16200.0
2012-07-20 12:15:00,58.98,58.99,58.86,58.86,6400.0,39.2984,39.3051,39.2185,39.2185,6400.0
2012-07-20 12:20:00,58.85,58.96,58.84,58.92,20800.0,39.2118,39.2851,39.2051,39.2584,20800.0
2012-07-20 12:25:00,58.95,59.02,58.92,59.02,9900.0,39.2784,39.3251,39.2584,39.3251,9900.0
2012-07-20 12:30:00,59.01,59.01,58.82,58.85,40800.0,39.3184,39.3184,39.1918,39.2118,40800.0
2012-07-20 12:35:00,58.85,58.87,58.79,58.79,23900.0,39.2118,39.2251,39.1718,39.1718,23900.0
2012-07-20 12:40:00,58.8,58.9,58.79,58.85,19100.0,39.1785,39.2451,39.1718,39.2118,19100.0
2012-07-20 12:45:00,58.87,58.91,58.83,58.86,11900.0,39.2251,39.2518,39.1985,39.2185,11900.0
2012-07-20 12:50:00,58.86,58.93,58.84,58.89,12100.0,39.2185,39.2651,39.2051,39.2384,12100.0
2012-07-20 12:55:00,58.89,58.96,58.86,58.91,21700.0,39.2384,39.2851,39.2185,39.2518,21700.0
2012-07-20 13:00:00,58.89,58.92,58.82,58.83,13500.0,39.2384,39.2584,39.1918,39.1985,13500.0
2012-07-20 13:05:00,58.84,58.91,58.83,58.91,13700.0,39.2051,39.2518,39.1985,39.2518,13700.0
2012-07-20 13:10:00,58.91,58.98,58.88,58.97,25900.0,39.2518,39.2984,39.2318,39.2917,25900.0
2012-07-20 13:15:00,58.97,58.97,58.92,58.93,6600.0,39.2917,39.2917,39.2584,39.2651,6600.0
2012-07-20 13:20:00,58.92,58.93,58.85,58.85,10100.0,39.2584,39.2651,39.2118,39.2118,10100.0
2012-07-20 13:25:00,58.83,58.86,58.81,58.83,17100.0,39.1985,39.2185,39.1851,39.1985,17100.0
2012-07-20 13:30:00,58.84,58.9,58.83,58.84,27000.0,39.2051,39.2451,39.1985,39.2051,27000.0
2012-07-20 13:35:00,58.86,58.9,58.83,58.88,17600.0,39.2185,39.2451,39.1985,39.2318,17600.0
2012-07-20 13:40:00,58.86,58.89,58.81,58.88,16700.0,39.2185,39.2384,39.1851,39.2318,16700.0
2012-07-20 13:45:00,58.88,58.88,58.82,58.84,19000.0,39.2318,39.2318,39.1918,39.2051,19000.0
2012-07-20 13:50:00,58.83,58.88,58.83,58.83,12900.0,39.1985,39.2318,39.1985,39.1985,12900.0
2012-07-20 13:55:00,58.83,58.9,58.83,58.87,12000.0,39.1985,39.2451,39.1985,39.2251,12000.0
2012-07-20 14:00:00,58.86,58.97,58.83,58.95,15100.0,39.2185,39.2917,39.1985,39.2784,15100.0
2012-07-20 14:05:00,58.93,58.95,58.85,58.88,15800.0,39.2651,39.2784,39.2118,39.2318,15800.0
2012-07-20 14:10:00,58.87,58.94,58.84,58.88,15800.0,39.2251,39.2718,39.2051,39.2318,15800.0
2012-07-20 14:15:00,58.89,58.97,58.87,58.97,10700.0,39.2384,39.2917,39.2251,39.2917,10700.0
2012-07-20 14:20:00,58.95,58.97,58.88,58.94,21900.0,39.2784,39.2917,39.2318,39.2718,21900.0
2012-07-20 14:25:00,58.94,58.95,58.92,58.93,15700.0,39.2718,39.2784,39.2584,39.2651,15700.0
2012-07-20 14:30:00,58.92,58.95,58.89,58.93,16300.0,39.2584,39.2784,39.2384,39.2651,16300.0
2012-07-20 14:35:00,58.93,58.94,58.86,58.87,13600.0,39.2651,39.2718,39.2185,39.2251,13600.0
2012-07-20 14:40:00,58.86,58.88,58.82,58.84,14700.0,39.2185,39.2318,39.1918,39.2051,14700.0
2012-07-20 14:45:00,58.83,58.9,58.8,58.89,16300.0,39.1985,39.2451,39.1785,39.2384,16300.0
2012-07-20 14:50:00,58.9,58.92,58.84,58.89,17500.0,39.2451,39.2584,39.2051,39.2384,17500.0
2012-07-20 14:55:00,58.9,58.95,58.89,58.94,16100.0,39.2451,39.2784,39.2384,39.2718,16100.0
2012-07-20 15:00:00,58.94,58.95,58.9,58.92,10900.0,39.2718,39.2784,39.2451,39.2584,10900.0
2012-07-20 15:05:00,58.92,58.98,58.88,58.98,23500.0,39.2584,39.2984,39.2318,39.2984,23500.0
2012-07-20 15:10:00,58.97,59.03,58.96,58.99,49800.0,39.2917,39.3317,39.2851,39.3051,49800.0
2012-07-20 15:15:00,58.98,59.0,58.92,58.96,29300.0,39.2984,39.3117,39.2584,39.2851,29300.0
2012-07-20 15:20:00,58.96,59.0,58.92,59.0,35900.0,39.2851,39.3117,39.2584,39.3117,35900.0
2012-07-20 15:25:00,58.99,59.0,58.93,58.97,19100.0,39.3051,39.3117,39.2651,39.2917,19100.0
2012-07-20 15:30:00,58.98,59.0,58.9,58.93,40600.0,39.2984,39.3117,39.2451,39.2651,40600.0
2012-07-20 15:35:00,58.93,59.02,58.93,59.0,41900.0,39.2651,39.3251,39.2651,39.3117,41900.0
2012-07-20 15:40:00,58.97,59.05,58.97,59.05,40900.0,39.2917,39.345,39.2917,39.345,40900.0
2012-07-20 15:45:00,59.05,59.05,58.98,59.01,52600.0,39.345,39.345,39.2984,39.3184,52600.0
2012-07-20 15:50:00,59.01,59.06,58.96,59.0,76100.0,39.3184,39.3517,39.2851,39.3117,76100.0
2012-07-20 15:55:00,59.01,59.02,58.96,58.99,161700.0,39.3184,39.3251,39.2851,39.3051,161700.0
2012-07-23 09:30:00,57.57,57.57,57.28,57.32,90100.0,38.3589,38.3589,38.1657,38.1923,90100.0
2012-07-23 09:35:00,57.3,57.61,57.1,57.15,57300.0,38.179,38.3856,38.0458,38.0791,57300.0
2012-07-23 09:40:00,57.04,57.25,57.0,57.01,70400.0,38.0058,38.1457,37.9791,37.9858,70400.0
2012-07-23 09:45:00,57.01,57.2,57.0,57.02,45800.0,37.9858,38.1124,37.9791,37.9925,45800.0
2012-07-23 09:50:00,57.05,57.25,56.99,57.24,79100.0,38.0124,38.1457,37.9725,38.139,79100.0
2012-07-23 09:55:00,57.25,57.47,57.19,57.42,51000.0,38.1457,38.2923,38.1057,38.259,51000.0
2012-07-23 10:00:00,57.4,57.5,57.33,57.44,49900.0,38.2457,38.3123,38.199,38.2723,49900.0
2012-07-23 10:05:00,57.42,57.51,57.36,57.37,56300.0,38.259,38.3189,38.219,38.2257,56300.0
2012-07-23 10:10:00,57.39,57.47,57.35,57.44,52700.0,38.239,38.2923,38.2123,38.2723,52700.0
2012-07-23 10:15:00,57.44,57.51,57.43,57.48,49900.0,38.2723,38.3189,38.2656,38.299,49900.0
2012-07-23 10:20:00,57.49,57.7,57.46,57.69,34900.0,38.3056,38.4455,38.2856,38.4389,34900.0
2012-07-23 10:25:00,57.69,57.72,57.62,57.69,26400.0,38.4389,38.4589,38.3922,38.4389,26400.0
2012-07-23 10:30:00,57.69,57.75,57.62,57.7,28000.0,38.4389,38.4789,38.3922,38.4455,28000.0
2012-07-23 10:35:00,57.7,57.82,57.63,57.74,65800.0,38.4455,38.5255,38.3989,38.4722,65800.0
2012-07-23 10:40:00,57.74,57.99,57.74,57.98,44700.0,38.4722,38.6388,38.4722,38.6321,44700.0
2012-07-23 10:45:00,57.97,58.09,57.93,58.01,18200.0,38.6254,38.7054,38.5988,38.6521,18200.0
2012-07-23 10:50:00,58.02,58.13,57.89,57.92,22700.0,38.6588,38.7321,38.5721,38.5921,22700.0
2012-07-23 10:55:00,57.88,57.98,57.83,57.93,32200.0,38.5655,38.6321,38.5322,38.5988,32200.0
2012-07-23 11:00:00,57.93,57.99,57.88,57.97,40500.0,38.5988,38.6388,38.5655,38.6254,40500.0
2012-07-23 11:05:00,57.98,58.0,57.94,57.97,23200.0,38.6321,38.6454,38.6055,38.6254,23200.0
2012-07-23 11:10:00,57.97,58.04,57.95,57.99,30400.0,38.6254,38.6721,38.6121,38.6388,30400.0
2012-07-23 11:15:00,57.99,58.07,57.94,57.96,33100.0,38.6388,38.6921,38.6055,38.6188,33100.0
2012-07-23 11:20:00,57.95,58.02,57.92,58.0,20200.0,38.6121,38.6588,38.5921,38.6454,20200.0
2012-07-23 11:25:00,58.01,58.02,57.92,57.95,26000.0,38.6521,38.6588,38.5921,38.6121,26000.0
2012-07-23 11:30:00,57.96,57.98,57.89,57.89,19500.0,38.6188,38.6321,38.5721,38.5721,19500.0
2012-07-23 11:35:00,57.89,57.93,57.84,57.93,18500.0,38.5721,38.5988,38.5388,38.5988,18500.0
2012-07-23 11:40:00,57.92,57.93,57.8,57.8,30200.0,38.5921,38.5988,38.5122,38.5122,30200.0
2012-07-23 11:45:00,57.82,57.88,57.78,57.8,31600.0,38.5255,38.5655,38.4988,38.5122,31600.0
2012-07-23 11:50:00,57.8,57.95,57.79,57.95,34100.0,38.5122,38.6121,38.5055,38.6121,34100.0
2012-07-23 11:55:00,57.94,57.97,57.85,57.88,18500.0,38.6055,38.6254,38.5455,38.5655,18500.0
2012-07-23 12:00:00,57.89,57.89,57.77,57.8,27400.0,38.5721,38.5721,38.4922,38.5122,27400.0
2012-07-23 12:05:00,57.8,57.85,57.78,57.83,28000.0,38.5122,38.5455,38.4988,38.5322,28000.0
2012-07-23 12:10:00,57.81,57.85,57.75,57.79,35900.0,38.5188,38.5455,38.4789,38.5055,35900.0
2012-07-23 12:15:00,57.8,57.86,57.77,57.85,126900.0,38.5122,38.5522,38.4922,38.5455,126900.0
2012-07-23 12:20:00,57.84,57.84,57.76,57.76,52900.0,38.5388,38.5388,38.4855,38.4855,52900.0
2012-07-23 12:25:00,57.76,57.82,57.69,57.7,33000.0,38.4855,38.5255,38.4389,38.4455,33000.0
2012-07-23 12:30:00,57.71,57.83,57.65,57.83,26400.0,38.4522,38.5322,38.4122,38.5322,26400.0
2012-07-23 12:35:00,57.84,57.93,57.83,57.93,20200.0,38.5388,38.5988,38.5322,38.5988,20200.0
2012-07-23 12:40:00,57.94,57.97,57.88,57.96,20100.0,38.6055,38.6254,38.5655,38.6188,20100.0
2012-07-23 12:45:00,57.96,58.05,57.96,58.05,40200.0,38.6188,38.6787,38.6188,38.6787,40200.0
2012-07-23 12:50:00,58.05,58.12,57.98,58.07,50700.0,38.6787,38.7254,38.6321,38.6921,50700.0
2012-07-23 12:55:00,58.08,58.09,57.98,58.01,25900.0,38.6987,38.7054,38.6321,38.6521,25900.0
2012-07-23 13:00:00,58.02,58.02,57.9,57.92,15700.0,38.6588,38.6588,38.5788,38.5921,15700.0
2012-07-23 13:05:00,57.92,57.93,57.84,57.88,15900.0,38.5921,38.5988,38.5388,38.5655,15900.0
2012-07-23 13:10:00,57.9,57.91,57.81,57.9,19600.0,38.5788,38.5855,38.5188,38.5788,19600.0
2012-07-23 13:15:00,57.88,57.93,57.84,57.88,10500.0,38.5655,38.5988,38.5388,38.5655,10500.0
2012-07-23 13:20:00,57.87,57.93,57.86,57.92,11300.0,38.5588,38.5988,38.5522,38.5921,11300.0
2012-07-23 13:25:00,57.92,57.97,57.89,57.89,7700.0,38.5921,38.6254,38.5721,38.5721,7700.0
2012-07-23 13:30:00,57.88,57.95,57.87,57.9,19400.0,38.5655,38.6121,38.5588,38.5788,19400.0
2012-07-23 13:35:00,57.91,57.92,57.82,57.89,14300.0,38.5855,38.5921,38.5255,38.5721,14300.0
2012-07-23 13:40:00,57.88,57.97,57.87,57.95,21600.0,38.5655,38.6254,38.5588,38.6121,21600.0
2012-07-23 13:45:00,57.97,57.99,57.91,57.98,18600.0,38.6254,38.6388,38.5855,38.6321,18600.0
2012-07-23 13:50:00,57.97,57.97,57.9,57.91,15500.0,38.6254,38.6254,38.5788,38.5855,15500.0
2012-07-23 13:55:00,57.93,58.0,57.9,58.0,12600.0,38.5988,38.6454,38.5788,38.6454,12600.0
2012-07-23 14:00:00,58.0,58.1,58.0,58.07,26200.0,38.6454,38.7121,38.6454,38.6921,26200.0
2012-07-23 14:05:00,58.07,58.13,58.06,58.08,15600.0,38.6921,38.7321,38.6854,38.6987,15600.0
2012-07-23 14:10:00,58.09,58.2,58.09,58.19,25900.0,38.7054,38.7787,38.7054,38.772,25900.0
2012-07-23 14:15:00,58.19,58.23,58.11,58.13,32900.0,38.772,38.7987,38.7187,38.7321,32900.0
2012-07-23 14:20:00,58.12,58.17,58.02,58.07,32400.0,38.7254,38.7587,38.6588,38.6921,32400.0
2012-07-23 14:25:00,58.05,58.18,58.04,58.13,73900.0,38.6787,38.7654,38.6721,38.7321,73900.0
2012-07-23 14:30:00,58.12,58.19,58.07,58.12,56600.0,38.7254,38.772,38.6921,38.7254,56600.0
2012-07-23 14:35:00,58.12,58.15,58.09,58.12,18800.0,38.7254,38.7454,38.7054,38.7254,18800.0
2012-07-23 14:40:00,58.12,58.15,58.08,58.1,25500.0,38.7254,38.7454,38.6987,38.7121,25500.0
2012-07-23 14:45:00,58.09,58.19,58.07,58.18,61300.0,38.7054,38.772,38.6921,38.7654,61300.0
2012-07-23 14:50:00,58.18,58.19,58.13,58.13,83900.0,38.7654,38.772,38.7321,38.7321,83900.0
2012-07-23 14:55:00,58.13,58.19,58.13,58.15,19100.0,38.7321,38.772,38.7321,38.7454,19100.0
2012-07-23 15:00:00,58.15,58.16,58.08,58.11,41100.0,38.7454,38.752,38.6987,38.7187,41100.0
2012-07-23 15:05:00,58.11,58.2,58.1,58.15,25800.0,38.7187,38.7787,38.7121,38.7454,25800.0
2012-07-23 15:10:00,58.15,58.17,58.03,58.05,94800.0,38.7454,38.7587,38.6654,38.6787,94800.0
2012-07-23 15:15:00,58.05,58.17,58.05,58.13,11500.0,38.6787,38.7587,38.6787,38.7321,11500.0
2012-07-23 15:20:00,58.13,58.31,58.1,58.29,25900.0,38.7321,38.852,38.7121,38.8387,25900.0
2012-07-23 15:25:00,58.31,58.48,58.29,58.48,52600.0,38.852,38.9653,38.8387,38.9653,52600.0
2012-07-23 15:30:00,58.48,58.53,58.43,58.45,37100.0,38.9653,38.9986,38.9319,38.9453,37100.0
2012-07-23 15:35:00,58.45,58.53,58.45,58.45,38300.0,38.9453,38.9986,38.9453,38.9453,38300.0
2012-07-23 15:40:00,58.46,58.52,58.43,58.5,30100.0,38.9519,38.9919,38.9319,38.9786,30100.0
2012-07-23 15:45:00,58.52,58.58,58.48,58.52,44200.0,38.9919,39.0319,38.9653,38.9919,44200.0
2012-07-23 15:50:00,58.52,58.55,58.41,58.47,49000.0,38.9919,39.0119,38.9186,38.9586,49000.0
2012-07-23 15:55:00,58.47,58.48,58.35,58.36,88300.0,38.9586,38.9653,38.8786,38.8853,88300.0
2012-07-24 09:30:00,58.19,58.25,57.66,57.66,65500.0,38.772,38.812,38.4189,38.4189,65500.0
2012-07-24 09:35:00,57.7,57.83,57.66,57.72,37600.0,38.4455,38.5322,38.4189,38.4589,37600.0
2012-07-24 09:40:00,57.73,58.35,57.73,58.31,60800.0,38.4655,38.8786,38.4655,38.852,60800.0
2012-07-24 09:45:00,58.33,58.41,58.2,58.25,31100.0,38.8653,38.9186,38.7787,38.812,31100.0
2012-07-24 09:50:00,58.25,58.37,58.22,58.35,53600.0,38.812,38.892,38.792,38.8786,53600.0
2012-07-24 09:55:00,58.37,58.44,58.23,58.26,24500.0,38.892,38.9386,38.7987,38.8187,24500.0
2012-07-24 10:00:00,58.26,58.38,58.09,58.09,21300.0,38.8187,38.8986,38.7054,38.7054,21300.0
2012-07-24 10:05:00,58.07,58.17,58.02,58.11,13200.0,38.6921,38.7587,38.6588,38.7187,13200.0
2012-07-24 10:10:00,58.13,58.18,57.97,58.03,17400.0,38.7321,38.7654,38.6254,38.6654,17400.0
2012-07-24 10:15:00,58.03,58.03,57.83,57.87,29900.0,38.6654,38.6654,38.5322,38.5588,29900.0
2012-07-24 10:20:00,57.85,57.9,57.73,57.73,48400.0,38.5455,38.5788,38.4655,38.4655,48400.0
2012-07-24 10:25:00,57.72,57.76,57.67,57.76,34600.0,38.4589,38.4855,38.4256,38.4855,34600.0
2012-07-24 10:30:00,57.76,57.83,57.69,57.79,18000.0,38.4855,38.5322,38.4389,38.5055,18000.0
2012-07-24 10:35:00,57.79,57.86,57.77,57.81,8900.0,38.5055,38.5522,38.4922,38.5188,8900.0
2012-07-24 10:40:00,57.81,57.86,57.61,57.62,26400.0,38.5188,38.5522,38.3856,38.3922,26400.0
2012-07-24 10:45:00,57.62,57.64,57.5,57.56,22200.0,38.3922,38.4056,38.3123,38.3523,22200.0
2012-07-24 10:50:00,57.57,57.73,57.51,57.64,21100.0,38.3589,38.4655,38.3189,38.4056,21100.0
2012-07-24 10:55:00,57.63,57.64,57.51,57.55,21000.0,38.3989,38.4056,38.3189,38.3456,21000.0
2012-07-24 11:00:00,57.56,57.67,57.44,57.67,31800.0,38.3523,38.4256,38.2723,38.4256,31800.0
2012-07-24 11:05:00,57.67,57.68,57.51,57.61,18800.0,38.4256,38.4322,38.3189,38.3856,18800.0
2012-07-24 11:10:00,57.58,57.65,57.55,57.64,18400.0,38.3656,38.4122,38.3456,38.4056,18400.0
2012-07-24 11:15:00,57.63,57.69,57.6,57.69,21700.0,38.3989,38.4389,38.3789,38.4389,21700.0
2012-07-24 11:20:00,57.69,57.78,57.68,57.71,14000.0,38.4389,38.4988,38.4322,38.4522,14000.0
2012-07-24 11:25:00,57.72,57.78,57.64,57.66,14000.0,38.4589,38.4988,38.4056,38.4189,14000.0
2012-07-24 11:30:00,57.64,57.7,57.56,57.59,13300.0,38.4056,38.4455,38.3523,38.3722,13300.0
2012-07-24 11:35:00,57.56,57.58,57.38,57.44,35800.0,38.3523,38.3656,38.2323,38.2723,35800.0
2012-07-24 11:40:00,57.43,57.55,57.38,57.48,28900.0,38.2656,38.3456,38.2323,38.299,28900.0
2012-07-24 11:45:00,57.46,57.54,57.46,57.5,13700.0,38.2856,38.3389,38.2856,38.3123,13700.0
2012-07-24 11:50:00,57.5,57.5,57.38,57.42,21200.0,38.3123,38.3123,38.2323,38.259,21200.0
2012-07-24 11:55:00,57.43,57.47,57.3,57.37,17300.0,38.2656,38.2923,38.179,38.2257,17300.0
2012-07-24 12:00:00,57.35,57.36,57.07,57.08,21900.0,38.2123,38.219,38.0258,38.0324,21900.0
2012-07-24 12:05:00,57.09,57.24,57.08,57.21,20700.0,38.0391,38.139,38.0324,38.1191,20700.0
2012-07-24 12:10:00,57.2,57.24,57.14,57.16,13800.0,38.1124,38.139,38.0724,38.0857,13800.0
2012-07-24 12:15:00,57.16,57.19,57.08,57.14,15200.0,38.0857,38.1057,38.0324,38.0724,15200.0
2012-07-24 12:20:00,57.13,57.14,56.92,56.99,45900.0,38.0658,38.0724,37.9258,37.9725,45900.0
2012-07-24 12:25:00,57.0,57.02,56.94,56.96,37500.0,37.9791,37.9925,37.9392,37.9525,37500.0
2012-07-24 12:30:00,56.94,56.97,56.91,56.94,22100.0,37.9392,37.9591,37.9192,37.9392,22100.0
2012-07-24 12:35:00,56.94,57.1,56.91,57.08,22100.0,37.9392,38.0458,37.9192,38.0324,22100.0
2012-07-24 12:40:00,57.08,57.2,57.05,57.2,11300.0,38.0324,38.1124,38.0124,38.1124,11300.0
2012-07-24 12:45:00,57.2,57.2,57.01,57.04,19300.0,38.1124,38.1124,37.9858,38.0058,19300.0
2012-07-24 12:50:00,57.01,57.01,56.96,56.98,9400.0,37.9858,37.9858,37.9525,37.9658,9400.0
2012-07-24 12:55:00,56.96,57.07,56.93,57.06,9500.0,37.9525,38.0258,37.9325,38.0191,9500.0
2012-07-24 13:00:00,57.06,57.11,56.97,56.99,10600.0,38.0191,38.0524,37.9591,37.9725,10600.0
2012-07-24 13:05:00,57.0,57.0,56.92,56.92,16300.0,37.9791,37.9791,37.9258,37.9258,16300.0
2012-07-24 13:10:00,56.93,57.02,56.92,57.0,16400.0,37.9325,37.9925,37.9258,37.9791,16400.0
2012-07-24 13:15:00,57.01,57.01,56.89,56.9,17100.0,37.9858,37.9858,37.9058,37.9125,17100.0
2012-07-24 13:20:00,56.9,56.93,56.87,56.88,5000.0,37.9125,37.9325,37.8925,37.8992,5000.0
2012-07-24 13:25:00,56.88,56.91,56.83,56.91,31300.0,37.8992,37.9192,37.8659,37.9192,31300.0
2012-07-24 13:30:00,56.9,56.93,56.85,56.9,34400.0,37.9125,37.9325,37.8792,37.9125,34400.0
2012-07-24 13:35:00,56.91,56.93,56.83,56.87,19300.0,37.9192,37.9325,37.8659,37.8925,19300.0
2012-07-24 13:40:00,56.86,56.9,56.77,56.82,25600.0,37.8858,37.9125,37.8259,37.8592,25600.0
2012-07-24 13:45:00,56.83,56.88,56.73,56.73,26200.0,37.8659,37.8992,37.7992,37.7992,26200.0
2012-07-24 13:50:00,56.73,56.91,56.7,56.85,23100.0,37.7992,37.9192,37.7792,37.8792,23100.0
2012-07-24 13:55:00,56.85,56.88,56.77,56.77,23200.0,37.8792,37.8992,37.8259,37.8259,23200.0
2012-07-24 14:00:00,56.78,56.78,56.68,56.69,25900.0,37.8325,37.8325,37.7659,37.7726,25900.0
2012-07-24 14:05:00,56.69,56.72,56.61,56.65,55400.0,37.7726,37.7926,37.7193,37.7459,55400.0
2012-07-24 14:10:00,56.63,56.66,56.6,56.61,27000.0,37.7326,37.7526,37.7126,37.7193,27000.0
2012-07-24 14:15:00,56.62,56.69,56.6,56.69,28400.0,37.7259,37.7726,37.7126,37.7726,28400.0
2012-07-24 14:20:00,56.68,56.73,56.63,56.64,33600.0,37.7659,37.7992,37.7326,37.7393,33600.0
2012-07-24 14:25:00,56.64,56.64,56.45,56.45,53400.0,37.7393,37.7393,37.6127,37.6127,53400.0
2012-07-24 14:30:00,56.44,56.46,56.36,56.4,41400.0,37.606,37.6193,37.5527,37.5794,41400.0
2012-07-24 14:35:00,56.41,56.62,56.41,56.57,31000.0,37.586,37.7259,37.586,37.6926,31000.0
2012-07-24 14:40:00,56.56,56.59,56.53,56.54,26000.0,37.686,37.7059,37.666,37.6726,26000.0
2012-07-24 14:45:00,56.54,56.62,56.52,56.52,26300.0,37.6726,37.7259,37.6593,37.6593,26300.0
2012-07-24 14:50:00,56.52,56.52,56.4,56.46,49100.0,37.6593,37.6593,37.5794,37.6193,49100.0
2012-07-24 14:55:00,56.46,56.52,56.41,56.51,36400.0,37.6193,37.6593,37.586,37.6526,36400.0
2012-07-24 15:00:00,56.51,56.58,56.48,56.58,23700.0,37.6526,37.6993,37.6327,37.6993,23700.0
2012-07-24 15:05:00,56.58,56.62,56.45,56.45,27200.0,37.6993,37.7259,37.6127,37.6127,27200.0
2012-07-24 15:10:00,56.45,56.52,56.42,56.47,33400.0,37.6127,37.6593,37.5927,37.626,33400.0
2012-07-24 15:15:00,56.48,56.48,56.38,56.39,39700.0,37.6327,37.6327,37.566,37.5727,39700.0
2012-07-24 15:20:00,56.4,56.58,56.37,56.58,44400.0,37.5794,37.6993,37.5594,37.6993,44400.0
2012-07-24 15:25:00,56.58,56.91,56.5,56.87,109100.0,37.6993,37.9192,37.646,37.8925,109100.0
2012-07-24 15:30:00,56.85,56.85,56.72,56.84,76500.0,37.8792,37.8792,37.7926,37.8725,76500.0
2012-07-24 15:35:00,56.86,56.92,56.75,56.9,53700.0,37.8858,37.9258,37.8126,37.9125,53700.0
2012-07-24 15:40:00,56.88,56.95,56.83,56.85,50800.0,37.8992,37.9458,37.8659,37.8792,50800.0
2012-07-24 15:45:00,56.85,56.86,56.66,56.72,71900.0,37.8792,37.8858,37.7526,37.7926,71900.0
2012-07-24 15:50:00,56.72,57.06,56.65,56.94,158400.0,37.7926,38.0191,37.7459,37.9392,158400.0
2012-07-24 15:55:00,56.94,56.98,56.84,56.89,148000.0,37.9392,37.9658,37.8725,37.9058,148000.0
2012-07-25 09:30:00,57.07,57.13,56.82,56.83,73600.0,38.0258,38.0658,37.8592,37.8659,73600.0
2012-07-25 09:35:00,56.83,56.99,56.8,56.81,41900.0,37.8659,37.9725,37.8459,37.8525,41900.0
2012-07-25 09:40:00,56.84,56.84,56.63,56.63,64500.0,37.8725,37.8725,37.7326,37.7326,64500.0
2012-07-25 09:45:00,56.62,56.62,56.35,56.37,69300.0,37.7259,37.7259,37.546,37.5594,69300.0
2012-07-25 09:50:00,56.36,56.36,56.17,56.18,69200.0,37.5527,37.5527,37.4261,37.4328,69200.0
2012-07-25 09:55:00,56.17,56.45,56.17,56.36,28200.0,37.4261,37.6127,37.4261,37.5527,28200.0
2012-07-25 10:00:00,56.33,56.39,56.08,56.13,65100.0,37.5327,37.5727,37.3661,37.3995,65100.0
2012-07-25 10:05:00,56.13,56.27,56.07,56.1,79100.0,37.3995,37.4927,37.3595,37.3795,79100.0
2012-07-25 10:10:00,56.09,56.32,56.08,56.2,56200.0,37.3728,37.526,37.3661,37.4461,56200.0
2012-07-25 10:15:00,56.21,56.4,56.18,56.24,36500.0,37.4528,37.5794,37.4328,37.4727,36500.0
2012-07-25 10:20:00,56.26,56.4,56.26,56.36,28800.0,37.4861,37.5794,37.4861,37.5527,28800.0
2012-07-25 10:25:00,56.38,56.47,56.31,56.42,16500.0,37.566,37.626,37.5194,37.5927,16500.0
2012-07-25 10:30:00,56.4,56.4,56.13,56.18,36300.0,37.5794,37.5794,37.3995,37.4328,36300.0
2012-07-25 10:35:00,56.18,56.23,56.16,56.2,24500.0,37.4328,37.4661,37.4194,37.4461,24500.0
2012-07-25 10:40:00,56.2,56.39,56.2,56.3,21600.0,37.4461,37.5727,37.4461,37.5127,21600.0
2012-07-25 10:45:00,56.3,56.33,56.21,56.27,24000.0,37.5127,37.5327,37.4528,37.4927,24000.0
2012-07-25 10:50:00,56.3,56.32,56.12,56.16,40600.0,37.5127,37.526,37.3928,37.4194,40600.0
2012-07-25 10:55:00,56.13,56.28,56.03,56.09,50300.0,37.3995,37.4994,37.3328,37.3728,50300.0
2012-07-25 11:00:00,56.09,56.12,55.97,56.02,60100.0,37.3728,37.3928,37.2928,37.3262,60100.0
2012-07-25 11:05:00,56.03,56.04,55.93,55.93,52400.0,37.3328,37.3395,37.2662,37.2662,52400.0
2012-07-25 11:10:00,55.94,56.05,55.93,56.04,51900.0,37.2729,37.3461,37.2662,37.3395,51900.0
2012-07-25 11:15:00,56.05,56.1,55.89,56.03,66000.0,37.3461,37.3795,37.2395,37.3328,66000.0
2012-07-25 11:20:00,56.03,56.11,55.89,55.89,39700.0,37.3328,37.3861,37.2395,37.2395,39700.0
2012-07-25 11:25:00,55.89,56.0,55.87,55.96,24900.0,37.2395,37.3128,37.2262,37.2862,24900.0
2012-07-25 11:30:00,55.95,55.96,55.86,55.93,21000.0,37.2795,37.2862,37.2195,37.2662,21000.0
2012-07-25 11:35:00,55.92,56.11,55.9,56.1,19300.0,37.2595,37.3861,37.2462,37.3795,19300.0
2012-07-25 11:40:00,56.08,56.08,55.96,55.99,11300.0,37.3661,37.3661,37.2862,37.3062,11300.0
2012-07-25 11:45:00,55.98,56.03,55.95,55.96,8700.0,37.2995,37.3328,37.2795,37.2862,8700.0
2012-07-25 11:50:00,55.95,55.97,55.91,55.97,22300.0,37.2795,37.2928,37.2529,37.2928,22300.0
2012-07-25 11:55:00,56.0,56.0,55.91,55.93,22300.0,37.3128,37.3128,37.2529,37.2662,22300.0
2012-07-25 12:00:00,55.94,55.99,55.94,55.98,10100.0,37.2729,37.3062,37.2729,37.2995,10100.0
2012-07-25 12:05:00,55.99,56.04,55.97,56.0,18700.0,37.3062,37.3395,37.2928,37.3128,18700.0
2012-07-25 12:10:00,56.01,56.05,55.9,55.91,28900.0,37.3195,37.3461,37.2462,37.2529,28900.0
2012-07-25 12:15:00,55.92,55.93,55.87,55.88,21800.0,37.2595,37.2662,37.2262,37.2329,21800.0
2012-07-25 12:20:00,55.91,55.97,55.91,55.96,16500.0,37.2529,37.2928,37.2529,37.2862,16500.0
2012-07-25 12:25:00,55.99,56.02,55.96,56.01,19900.0,37.3062,37.3262,37.2862,37.3195,19900.0
2012-07-25 12:30:00,55.98,56.13,55.96,56.1,40600.0,37.2995,37.3995,37.2862,37.3795,40600.0
2012-07-25 12:35:00,56.1,56.17,56.1,56.16,19100.0,37.3795,37.4261,37.3795,37.4194,19100.0
2012-07-25 12:40:00,56.16,56.16,56.11,56.14,14200.0,37.4194,37.4194,37.3861,37.4061,14200.0
2012-07-25 12:45:00,56.14,56.3,56.11,56.23,19100.0,37.4061,37.5127,37.3861,37.4661,19100.0
2012-07-25 12:50:00,56.22,56.28,56.19,56.28,11400.0,37.4594,37.4994,37.4394,37.4994,11400.0
2012-07-25 12:55:00,56.27,56.29,56.23,56.26,14400.0,37.4927,37.5061,37.4661,37.4861,14400.0
2012-07-25 13:00:00,56.24,56.43,56.24,56.34,20000.0,37.4727,37.5993,37.4727,37.5394,20000.0
2012-07-25 13:05:00,56.35,56.44,56.34,56.44,39400.0,37.546,37.606,37.5394,37.606,39400.0
2012-07-25 13:10:00,56.44,56.52,56.44,56.52,18600.0,37.606,37.6593,37.606,37.6593,18600.0
2012-07-25 13:15:00,56.52,56.55,56.45,56.53,51700.0,37.6593,37.6793,37.6127,37.666,51700.0
2012-07-25 13:20:00,56.53,56.6,56.5,56.6,26600.0,37.666,37.7126,37.646,37.7126,26600.0
2012-07-25 13:25:00,56.6,56.62,56.53,56.59,22000.0,37.7126,37.7259,37.666,37.7059,22000.0
2012-07-25 13:30:00,56.59,56.59,56.52,56.57,14700.0,37.7059,37.7059,37.6593,37.6926,14700.0
2012-07-25 13:35:00,56.56,56.75,56.56,56.71,26600.0,37.686,37.8126,37.686,37.7859,26600.0
2012-07-25 13:40:00,56.7,56.7,56.59,56.66,11700.0,37.7792,37.7792,37.7059,37.7526,11700.0
2012-07-25 13:45:00,56.67,56.7,56.56,56.56,31800.0,37.7593,37.7792,37.686,37.686,31800.0
2012-07-25 13:50:00,56.59,56.61,56.57,56.59,12100.0,37.7059,37.7193,37.6926,37.7059,12100.0
2012-07-25 13:55:00,56.58,56.7,56.58,56.7,12400.0,37.6993,37.7792,37.6993,37.7792,12400.0
2012-07-25 14:00:00,56.69,56.7,56.62,56.62,12300.0,37.7726,37.7792,37.7259,37.7259,12300.0
2012-07-25 14:05:00,56.62,56.73,56.62,56.72,21600.0,37.7259,37.7992,37.7259,37.7926,21600.0
2012-07-25 14:10:00,56.72,56.76,56.69,56.69,14200.0,37.7926,37.8192,37.7726,37.7726,14200.0
2012-07-25 14:15:00,56.69,56.74,56.64,56.7,15000.0,37.7726,37.8059,37.7393,37.7792,15000.0
2012-07-25 14:20:00,56.71,56.78,56.69,56.73,14900.0,37.7859,37.8325,37.7726,37.7992,14900.0
2012-07-25 14:25:00,56.74,56.81,56.71,56.76,12200.0,37.8059,37.8525,37.7859,37.8192,12200.0
2012-07-25 14:30:00,56.78,56.78,56.72,56.74,11000.0,37.8325,37.8325,37.7926,37.8059,11000.0
2012-07-25 14:35:00,56.76,56.86,56.75,56.8,18000.0,37.8192,37.8858,37.8126,37.8459,18000.0
2012-07-25 14:40:00,56.8,56.88,56.78,56.83,15100.0,37.8459,37.8992,37.8325,37.8659,15100.0
2012-07-25 14:45:00,56.83,56.94,56.81,56.92,24800.0,37.8659,37.9392,37.8525,37.9258,24800.0
2012-07-25 14:50:00,56.92,57.01,56.92,56.99,36500.0,37.9258,37.9858,37.9258,37.9725,36500.0
2012-07-25 14:55:00,57.0,57.03,56.94,56.99,30300.0,37.9791,37.9991,37.9392,37.9725,30300.0
2012-07-25 15:00:00,56.98,57.02,56.88,56.9,17600.0,37.9658,37.9925,37.8992,37.9125,17600.0
2012-07-25 15:05:00,56.91,56.99,56.85,56.94,25300.0,37.9192,37.9725,37.8792,37.9392,25300.0
2012-07-25 15:10:00,56.94,56.94,56.78,56.78,20800.0,37.9392,37.9392,37.8325,37.8325,20800.0
2012-07-25 15:15:00,56.77,56.8,56.68,56.7,21000.0,37.8259,37.8459,37.7659,37.7792,21000.0
2012-07-25 15:20:00,56.68,56.74,56.64,56.72,28900.0,37.7659,37.8059,37.7393,37.7926,28900.0
2012-07-25 15:25:00,56.73,56.76,56.63,56.75,41400.0,37.7992,37.8192,37.7326,37.8126,41400.0
2012-07-25 15:30:00,56.76,56.77,56.53,56.57,57700.0,37.8192,37.8259,37.666,37.6926,57700.0
2012-07-25 15:35:00,56.56,56.62,56.53,56.56,56800.0,37.686,37.7259,37.666,37.686,56800.0
2012-07-25 15:40:00,56.55,56.58,56.44,56.51,59400.0,37.6793,37.6993,37.606,37.6526,59400.0
2012-07-25 15:45:00,56.52,56.63,56.49,56.57,90200.0,37.6593,37.7326,37.6393,37.6926,90200.0
2012-07-25 15:50:00,56.56,56.6,56.49,56.55,74100.0,37.686,37.7126,37.6393,37.6793,74100.0
2012-07-25 15:55:00,56.55,56.66,56.5,56.63,136300.0,37.6793,37.7526,37.646,37.7326,136300.0
2012-07-26 09:30:00,57.45,58.0,57.45,58.0,57100.0,38.279,38.6454,38.279,38.6454,57100.0
2012-07-26 09:35:00,58.0,58.0,57.71,57.79,31800.0,38.6454,38.6454,38.4522,38.5055,31800.0
2012-07-26 09:40:00,57.86,57.88,57.5,57.65,29500.0,38.5522,38.5655,38.3123,38.4122,29500.0
2012-07-26 09:45:00,57.65,57.65,57.44,57.58,29700.0,38.4122,38.4122,38.2723,38.3656,29700.0
2012-07-26 09:50:00,57.59,57.71,57.57,57.7,29000.0,38.3722,38.4522,38.3589,38.4455,29000.0
2012-07-26 09:55:00,57.75,57.8,57.69,57.72,32600.0,38.4789,38.5122,38.4389,38.4589,32600.0
2012-07-26 10:00:00,57.73,57.88,57.68,57.86,22100.0,38.4655,38.5655,38.4322,38.5522,22100.0
2012-07-26 10:05:00,57.88,57.98,57.85,57.95,33000.0,38.5655,38.6321,38.5455,38.6121,33000.0
2012-07-26 10:10:00,57.95,58.09,57.89,57.94,47900.0,38.6121,38.7054,38.5721,38.6055,47900.0
2012-07-26 10:15:00,57.95,57.98,57.79,57.9,24600.0,38.6121,38.6321,38.5055,38.5788,24600.0
2012-07-26 10:20:00,57.88,57.9,57.78,57.8,35500.0,38.5655,38.5788,38.4988,38.5122,35500.0
2012-07-26 10:25:00,57.8,57.94,57.8,57.87,21200.0,38.5122,38.6055,38.5122,38.5588,21200.0
2012-07-26 10:30:00,57.88,58.02,57.88,57.94,44800.0,38.5655,38.6588,38.5655,38.6055,44800.0
2012-07-26 10:35:00,57.92,57.93,57.79,57.92,32000.0,38.5921,38.5988,38.5055,38.5921,32000.0
2012-07-26 10:40:00,57.9,57.94,57.75,57.83,27900.0,38.5788,38.6055,38.4789,38.5322,27900.0
2012-07-26 10:45:00,57.84,57.9,57.75,57.84,27200.0,38.5388,38.5788,38.4789,38.5388,27200.0
2012-07-26 10:50:00,57.87,57.95,57.82,57.89,19300.0,38.5588,38.6121,38.5255,38.5721,19300.0
2012-07-26 10:55:00,57.88,57.93,57.85,57.93,23700.0,38.5655,38.5988,38.5455,38.5988,23700.0
2012-07-26 11:00:00,57.91,58.01,57.85,57.97,39600.0,38.5855,38.6521,38.5455,38.6254,39600.0
2012-07-26 11:05:00,57.98,57.98,57.73,57.77,29300.0,38.6321,38.6321,38.4655,38.4922,29300.0
2012-07-26 11:10:00,57.76,57.83,57.72,57.72,26300.0,38.4855,38.5322,38.4589,38.4589,26300.0
2012-07-26 11:15:00,57.73,57.75,57.63,57.7,24400.0,38.4655,38.4789,38.3989,38.4455,24400.0
2012-07-26 11:20:00,57.71,57.71,57.52,57.58,11000.0,38.4522,38.4522,38.3256,38.3656,11000.0
2012-07-26 11:25:00,57.54,57.57,57.44,57.52,22200.0,38.3389,38.3589,38.2723,38.3256,22200.0
2012-07-26 11:30:00,57.54,57.63,57.52,57.61,25400.0,38.3389,38.3989,38.3256,38.3856,25400.0
2012-07-26 11:35:00,57.6,57.62,57.5,57.5,25500.0,38.3789,38.3922,38.3123,38.3123,25500.0
2012-07-26 11:40:00,57.54,57.57,57.49,57.55,27600.0,38.3389,38.3589,38.3056,38.3456,27600.0
2012-07-26 11:45:00,57.55,57.57,57.49,57.54,29100.0,38.3456,38.3589,38.3056,38.3389,29100.0
2012-07-26 11:50:00,57.55,57.55,57.51,57.53,50400.0,38.3456,38.3456,38.3189,38.3323,50400.0
2012-07-26 11:55:00,57.55,57.58,57.43,57.54,87000.0,38.3456,38.3656,38.2656,38.3389,87000.0
2012-07-26 12:00:00,57.51,57.54,57.42,57.43,9800.0,38.3189,38.3389,38.259,38.2656,9800.0
2012-07-26 12:05:00,57.42,57.48,57.39,57.44,12300.0,38.259,38.299,38.239,38.2723,12300.0
2012-07-26 12:10:00,57.45,57.5,57.41,57.46,6700.0,38.279,38.3123,38.2523,38.2856,6700.0
2012-07-26 12:15:00,57.45,57.52,57.43,57.5,8600.0,38.279,38.3256,38.2656,38.3123,8600.0
2012-07-26 12:20:00,57.49,57.53,57.45,57.49,17200.0,38.3056,38.3323,38.279,38.3056,17200.0
2012-07-26 12:25:00,57.47,57.51,57.44,57.46,19200.0,38.2923,38.3189,38.2723,38.2856,19200.0
2012-07-26 12:30:00,57.44,57.48,57.42,57.48,8300.0,38.2723,38.299,38.259,38.299,8300.0
2012-07-26 12:35:00,57.47,57.51,57.46,57.48,19400.0,38.2923,38.3189,38.2856,38.299,19400.0
2012-07-26 12:40:00,57.49,57.5,57.42,57.46,12900.0,38.3056,38.3123,38.259,38.2856,12900.0
2012-07-26 12:45:00,57.44,57.48,57.43,57.45,3800.0,38.2723,38.299,38.2656,38.279,3800.0
2012-07-26 12:50:00,57.44,57.48,57.42,57.46,11200.0,38.2723,38.299,38.259,38.2856,11200.0
2012-07-26 12:55:00,57.47,57.51,57.44,57.46,23400.0,38.2923,38.3189,38.2723,38.2856,23400.0
2012-07-26 13:00:00,57.46,57.5,57.45,57.47,63100.0,38.2856,38.3123,38.279,38.2923,63100.0
2012-07-26 13:05:00,57.46,57.48,57.4,57.43,43800.0,38.2856,38.299,38.2457,38.2656,43800.0
2012-07-26 13:10:00,57.44,57.45,57.42,57.45,23700.0,38.2723,38.279,38.259,38.279,23700.0
2012-07-26 13:15:00,57.45,57.5,57.43,57.49,15700.0,38.279,38.3123,38.2656,38.3056,15700.0
2012-07-26 13:20:00,57.48,57.49,57.44,57.45,14700.0,38.299,38.3056,38.2723,38.279,14700.0
2012-07-26 13:25:00,57.45,57.47,57.4,57.42,62900.0,38.279,38.2923,38.2457,38.259,62900.0
2012-07-26 13:30:00,57.43,57.48,57.35,57.39,34400.0,38.2656,38.299,38.2123,38.239,34400.0
2012-07-26 13:35:00,57.41,57.43,57.39,57.42,12000.0,38.2523,38.2656,38.239,38.259,12000.0
2012-07-26 13:40:00,57.42,57.45,57.39,57.44,21300.0,38.259,38.279,38.239,38.2723,21300.0
2012-07-26 13:45:00,57.43,57.47,57.39,57.43,24000.0,38.2656,38.2923,38.239,38.2656,24000.0
2012-07-26 13:50:00,57.43,57.43,57.33,57.39,19600.0,38.2656,38.2656,38.199,38.239,19600.0
2012-07-26 13:55:00,57.38,57.4,57.19,57.19,58400.0,38.2323,38.2457,38.1057,38.1057,58400.0
2012-07-26 14:00:00,57.19,57.28,57.18,57.28,70500.0,38.1057,38.1657,38.0991,38.1657,70500.0
2012-07-26 14:05:00,57.34,57.42,57.27,57.37,66600.0,38.2057,38.259,38.159,38.2257,66600.0
2012-07-26 14:10:00,57.37,57.44,57.34,57.38,19200.0,38.2257,38.2723,38.2057,38.2323,19200.0
2012-07-26 14:15:00,57.37,57.42,57.3,57.32,47300.0,38.2257,38.259,38.179,38.1923,47300.0
2012-07-26 14:20:00,57.32,57.39,57.29,57.35,24800.0,38.1923,38.239,38.1724,38.2123,24800.0
2012-07-26 14:25:00,57.36,57.39,57.33,57.36,33600.0,38.219,38.239,38.199,38.219,33600.0
2012-07-26 14:30:00,57.35,57.39,57.3,57.32,27000.0,38.2123,38.239,38.179,38.1923,27000.0
2012-07-26 14:35:00,57.3,57.39,57.3,57.37,48000.0,38.179,38.239,38.179,38.2257,48000.0
2012-07-26 14:40:00,57.4,57.4,57.33,57.36,20200.0,38.2457,38.2457,38.199,38.219,20200.0
2012-07-26 14:45:00,57.35,57.45,57.35,57.4,40200.0,38.2123,38.279,38.2123,38.2457,40200.0
2012-07-26 14:50:00,57.38,57.47,57.38,57.46,38100.0,38.2323,38.2923,38.2323,38.2856,38100.0
2012-07-26 14:55:00,57.47,57.47,57.39,57.41,50300.0,38.2923,38.2923,38.239,38.2523,50300.0
2012-07-26 15:00:00,57.4,57.53,57.4,57.49,81300.0,38.2457,38.3323,38.2457,38.3056,81300.0
2012-07-26 15:05:00,57.51,57.56,57.49,57.55,48000.0,38.3189,38.3523,38.3056,38.3456,48000.0
2012-07-26 15:10:00,57.54,57.64,57.52,57.62,60400.0,38.3389,38.4056,38.3256,38.3922,60400.0
2012-07-26 15:15:00,57.63,57.77,57.6,57.74,30200.0,38.3989,38.4922,38.3789,38.4722,30200.0
2012-07-26 15:20:00,57.74,57.76,57.57,57.6,53400.0,38.4722,38.4855,38.3589,38.3789,53400.0
2012-07-26 15:25:00,57.62,57.8,57.61,57.77,54600.0,38.3922,38.5122,38.3856,38.4922,54600.0
2012-07-26 15:30:00,57.75,57.89,57.7,57.89,49200.0,38.4789,38.5721,38.4455,38.5721,49200.0
2012-07-26 15:35:00,57.88,58.01,57.83,57.97,70200.0,38.5655,38.6521,38.5322,38.6254,70200.0
2012-07-26 15:40:00,57.98,58.15,57.96,58.11,123400.0,38.6321,38.7454,38.6188,38.7187,123400.0
2012-07-26 15:45:00,58.1,58.19,58.02,58.03,123200.0,38.7121,38.772,38.6588,38.6654,123200.0
2012-07-26 15:50:00,58.03,58.08,57.93,57.95,111600.0,38.6654,38.6987,38.5988,38.6121,111600.0
2012-07-26 15:55:00,57.97,58.03,57.91,57.94,123000.0,38.6254,38.6654,38.5855,38.6055,123000.0
2012-07-27 09:30:00,57.45,58.65,57.2,57.99,790300.0,38.279,39.0785,38.1124,38.6388,790300.0
2012-07-27 09:35:00,57.99,58.1,57.91,58.05,49300.0,38.6388,38.7121,38.5855,38.6787,49300.0
2012-07-27 09:40:00,58.05,58.16,57.81,58.1,39800.0,38.6787,38.752,38.5188,38.7121,39800.0
2012-07-27 09:45:00,58.13,58.25,58.0,58.24,44300.0,38.7321,38.812,38.6454,38.8053,44300.0
2012-07-27 09:50:00,58.18,58.26,58.08,58.23,42500.0,38.7654,38.8187,38.6987,38.7987,42500.0
2012-07-27 09:55:00,58.23,58.3,58.09,58.27,39400.0,38.7987,38.8453,38.7054,38.8253,39400.0
2012-07-27 10:00:00,58.26,58.31,58.22,58.29,33600.0,38.8187,38.852,38.792,38.8387,33600.0
2012-07-27 10:05:00,58.29,58.3,58.22,58.25,21500.0,38.8387,38.8453,38.792,38.812,21500.0
2012-07-27 10:10:00,58.27,58.27,58.16,58.21,26500.0,38.8253,38.8253,38.752,38.7854,26500.0
2012-07-27 10:15:00,58.2,58.26,58.15,58.2,50500.0,38.7787,38.8187,38.7454,38.7787,50500.0
2012-07-27 10:20:00,58.21,58.24,58.14,58.19,26100.0,38.7854,38.8053,38.7387,38.772,26100.0
2012-07-27 10:25:00,58.18,58.2,58.11,58.15,29900.0,38.7654,38.7787,38.7187,38.7454,29900.0
2012-07-27 10:30:00,58.17,58.3,58.14,58.24,38500.0,38.7587,38.8453,38.7387,38.8053,38500.0
2012-07-27 10:35:00,58.24,58.31,58.19,58.3,13300.0,38.8053,38.852,38.772,38.8453,13300.0
2012-07-27 10:40:00,58.32,58.58,58.32,58.57,32500.0,38.8586,39.0319,38.8586,39.0252,32500.0
2012-07-27 10:45:00,58.59,58.59,58.47,58.47,18300.0,39.0385,39.0385,38.9586,38.9586,18300.0
2012-07-27 10:50:00,58.49,58.57,58.37,58.4,46400.0,38.9719,39.0252,38.892,38.912,46400.0
2012-07-27 10:55:00,58.42,58.56,58.4,58.49,54300.0,38.9253,39.0186,38.912,38.9719,54300.0
2012-07-27 11:00:00,58.51,58.56,58.47,58.49,29600.0,38.9852,39.0186,38.9586,38.9719,29600.0
2012-07-27 11:05:00,58.5,58.53,58.44,58.46,31600.0,38.9786,38.9986,38.9386,38.9519,31600.0
2012-07-27 11:10:00,58.48,58.53,58.37,58.39,27200.0,38.9653,38.9986,38.892,38.9053,27200.0
2012-07-27 11:15:00,58.42,58.61,58.33,58.6,33000.0,38.9253,39.0519,38.8653,39.0452,33000.0
2012-07-27 11:20:00,58.6,58.62,58.5,58.54,20300.0,39.0452,39.0585,38.9786,39.0052,20300.0
2012-07-27 11:25:00,58.55,58.59,58.51,58.58,12500.0,39.0119,39.0385,38.9852,39.0319,12500.0
2012-07-27 11:30:00,58.57,58.64,58.57,58.6,19400.0,39.0252,39.0719,39.0252,39.0452,19400.0
2012-07-27 11:35:00,58.59,58.61,58.52,58.55,29500.0,39.0385,39.0519,38.9919,39.0119,29500.0
2012-07-27 11:40:00,58.55,58.59,58.52,58.53,18800.0,39.0119,39.0385,38.9919,38.9986,18800.0
2012-07-27 11:45:00,58.53,58.57,58.5,58.53,10800.0,38.9986,39.0252,38.9786,38.9986,10800.0
2012-07-27 11:50:00,58.53,58.59,58.53,58.55,15400.0,38.9986,39.0385,38.9986,39.0119,15400.0
2012-07-27 11:55:00,58.56,58.62,58.53,58.62,8500.0,39.0186,39.0585,38.9986,39.0585,8500.0
2012-07-27 12:00:00,58.62,58.64,58.51,58.57,14300.0,39.0585,39.0719,38.9852,39.0252,14300.0
2012-07-27 12:05:00,58.57,58.64,58.52,58.59,25700.0,39.0252,39.0719,38.9919,39.0385,25700.0
2012-07-27 12:10:00,58.6,58.65,58.59,58.63,7700.0,39.0452,39.0785,39.0385,39.0652,7700.0
2012-07-27 12:15:00,58.63,58.65,58.58,58.63,8700.0,39.0652,39.0785,39.0319,39.0652,8700.0
2012-07-27 12:20:00,58.65,58.67,58.61,58.66,17400.0,39.0785,39.0919,39.0519,39.0852,17400.0
2012-07-27 12:25:00,58.65,58.68,58.6,58.64,60300.0,39.0785,39.0985,39.0452,39.0719,60300.0
2012-07-27 12:30:00,58.65,58.68,58.6,58.67,17000.0,39.0785,39.0985,39.0452,39.0919,17000.0
2012-07-27 12:35:00,58.66,58.66,58.56,58.58,15100.0,39.0852,39.0852,39.0186,39.0319,15100.0
2012-07-27 12:40:00,58.6,58.63,58.58,58.6,8800.0,39.0452,39.0652,39.0319,39.0452,8800.0
2012-07-27 12:45:00,58.59,58.65,58.59,58.65,14700.0,39.0385,39.0785,39.0385,39.0785,14700.0
2012-07-27 12:50:00,58.65,58.66,58.6,58.6,9900.0,39.0785,39.0852,39.0452,39.0452,9900.0
2012-07-27 12:55:00,58.62,58.67,58.62,58.66,10000.0,39.0585,39.0919,39.0585,39.0852,10000.0
2012-07-27 13:00:00,58.69,58.73,58.68,58.73,11200.0,39.1052,39.1318,39.0985,39.1318,11200.0
2012-07-27 13:05:00,58.74,58.76,58.7,58.74,33900.0,39.1385,39.1518,39.1118,39.1385,33900.0
2012-07-27 13:10:00,58.75,58.82,58.75,58.81,13800.0,39.1452,39.1918,39.1452,39.1851,13800.0
2012-07-27 13:15:00,58.81,58.86,58.76,58.85,25200.0,39.1851,39.2185,39.1518,39.2118,25200.0
2012-07-27 13:20:00,58.86,58.87,58.81,58.86,15300.0,39.2185,39.2251,39.1851,39.2185,15300.0
2012-07-27 13:25:00,58.83,59.14,58.82,59.02,109500.0,39.1985,39.405,39.1918,39.3251,109500.0
2012-07-27 13:30:00,59.02,59.26,58.99,59.13,86200.0,39.3251,39.485,39.3051,39.3984,86200.0
2012-07-27 13:35:00,59.11,59.3,59.06,59.15,128600.0,39.385,39.5116,39.3517,39.4117,128600.0
2012-07-27 13:40:00,59.16,59.18,58.9,58.9,79900.0,39.4183,39.4317,39.2451,39.2451,79900.0
2012-07-27 13:45:00,58.89,58.91,58.78,58.88,28900.0,39.2384,39.2518,39.1651,39.2318,28900.0
2012-07-27 13:50:00,58.87,58.96,58.82,58.94,33600.0,39.2251,39.2851,39.1918,39.2718,33600.0
2012-07-27 13:55:00,58.95,59.01,58.9,58.91,36400.0,39.2784,39.3184,39.2451,39.2518,36400.0
2012-07-27 14:00:00,58.95,58.96,58.82,58.89,23600.0,39.2784,39.2851,39.1918,39.2384,23600.0
2012-07-27 14:05:00,58.86,59.0,58.82,59.0,43300.0,39.2185,39.3117,39.1918,39.3117,43300.0
2012-07-27 14:10:00,59.0,59.01,58.88,58.99,34100.0,39.3117,39.3184,39.2318,39.3051,34100.0
2012-07-27 14:15:00,58.99,59.04,58.95,58.97,60400.0,39.3051,39.3384,39.2784,39.2917,60400.0
2012-07-27 14:20:00,58.96,59.02,58.93,58.96,36800.0,39.2851,39.3251,39.2651,39.2851,36800.0
2012-07-27 14:25:00,58.96,59.02,58.94,59.0,29300.0,39.2851,39.3251,39.2718,39.3117,29300.0
2012-07-27 14:30:00,59.0,59.07,58.98,59.02,90600.0,39.3117,39.3584,39.2984,39.3251,90600.0
2012-07-27 14:35:00,59.01,59.03,58.97,59.0,55200.0,39.3184,39.3317,39.2917,39.3117,55200.0
2012-07-27 14:40:00,59.0,59.04,58.94,58.98,54000.0,39.3117,39.3384,39.2718,39.2984,54000.0
2012-07-27 14:45:00,58.98,59.02,58.96,58.99,28800.0,39.2984,39.3251,39.2851,39.3051,28800.0
2012-07-27 14:50:00,59.0,59.05,58.99,59.04,56500.0,39.3117,39.345,39.3051,39.3384,56500.0
2012-07-27 14:55:00,59.05,59.1,59.02,59.04,58800.0,39.345,39.3784,39.3251,39.3384,58800.0
2012-07-27 15:00:00,59.04,59.1,59.04,59.07,66600.0,39.3384,39.3784,39.3384,39.3584,66600.0
2012-07-27 15:05:00,59.07,59.11,59.03,59.05,103800.0,39.3584,39.385,39.3317,39.345,103800.0
2012-07-27 15:10:00,59.05,59.06,58.98,58.98,66300.0,39.345,39.3517,39.2984,39.2984,66300.0
2012-07-27 15:15:00,59.0,59.02,58.97,59.01,64000.0,39.3117,39.3251,39.2917,39.3184,64000.0
2012-07-27 15:20:00,59.02,59.02,58.94,58.98,46500.0,39.3251,39.3251,39.2718,39.2984,46500.0
2012-07-27 15:25:00,58.99,59.11,58.99,59.1,42700.0,39.3051,39.385,39.3051,39.3784,42700.0
2012-07-27 15:30:00,59.1,59.17,59.07,59.1,92500.0,39.3784,39.425,39.3584,39.3784,92500.0
2012-07-27 15:35:00,59.1,59.1,59.02,59.03,73100.0,39.3784,39.3784,39.3251,39.3317,73100.0
2012-07-27 15:40:00,59.04,59.08,59.01,59.08,79300.0,39.3384,39.365,39.3184,39.365,79300.0
2012-07-27 15:45:00,59.08,59.15,58.97,58.98,127500.0,39.365,39.4117,39.2917,39.2984,127500.0
2012-07-27 15:50:00,58.99,59.0,58.81,58.84,76800.0,39.3051,39.3117,39.1851,39.2051,76800.0
2012-07-27 15:55:00,58.84,58.95,58.8,58.9,144800.0,39.2051,39.2784,39.1785,39.2451,144800.0
2012-07-30 09:30:00,59.01,59.18,58.91,58.95,72600.0,39.3184,39.4317,39.2518,39.2784,72600.0
2012-07-30 09:35:00,58.96,59.2,58.95,58.98,39400.0,39.2851,39.445,39.2784,39.2984,39400.0
2012-07-30 09:40:00,58.96,58.99,58.83,58.94,21400.0,39.2851,39.3051,39.1985,39.2718,21400.0
2012-07-30 09:45:00,58.94,59.14,58.92,59.03,72800.0,39.2718,39.405,39.2584,39.3317,72800.0
2012-07-30 09:50:00,59.04,59.08,58.85,59.03,28000.0,39.3384,39.365,39.2118,39.3317,28000.0
2012-07-30 09:55:00,58.99,59.2,58.99,59.18,78300.0,39.3051,39.445,39.3051,39.4317,78300.0
2012-07-30 10:00:00,59.19,59.62,59.11,59.59,170700.0,39.4383,39.7248,39.385,39.7049,170700.0
2012-07-30 10:05:00,59.6,59.6,59.4,59.42,38400.0,39.7115,39.7115,39.5783,39.5916,38400.0
2012-07-30 10:10:00,59.42,59.45,59.24,59.31,42000.0,39.5916,39.6116,39.4716,39.5183,42000.0
2012-07-30 10:15:00,59.31,59.4,59.15,59.36,36900.0,39.5183,39.5783,39.4117,39.5516,36900.0
2012-07-30 10:20:00,59.36,59.53,59.34,59.41,116900.0,39.5516,39.6649,39.5383,39.5849,116900.0
2012-07-30 10:25:00,59.4,59.51,59.28,59.3,41300.0,39.5783,39.6515,39.4983,39.5116,41300.0
2012-07-30 10:30:00,59.3,59.35,59.25,59.31,45100.0,39.5116,39.5449,39.4783,39.5183,45100.0
2012-07-30 10:35:00,59.31,59.35,59.25,59.25,45900.0,39.5183,39.5449,39.4783,39.4783,45900.0
2012-07-30 10:40:00,59.26,59.27,59.19,59.24,29800.0,39.485,39.4916,39.4383,39.4716,29800.0
2012-07-30 10:45:00,59.24,59.25,59.13,59.2,37400.0,39.4716,39.4783,39.3984,39.445,37400.0
2012-07-30 10:50:00,59.16,59.19,59.07,59.11,24600.0,39.4183,39.4383,39.3584,39.385,24600.0
2012-07-30 10:55:00,59.09,59.1,58.9,58.96,47300.0,39.3717,39.3784,39.2451,39.2851,47300.0
2012-07-30 11:00:00,58.96,59.12,58.95,59.12,55500.0,39.2851,39.3917,39.2784,39.3917,55500.0
2012-07-30 11:05:00,59.15,59.2,59.1,59.11,36700.0,39.4117,39.445,39.3784,39.385,36700.0
2012-07-30 11:10:00,59.11,59.18,59.06,59.06,30200.0,39.385,39.4317,39.3517,39.3517,30200.0
2012-07-30 11:15:00,59.05,59.05,58.97,59.0,21100.0,39.345,39.345,39.2917,39.3117,21100.0
2012-07-30 11:20:00,58.99,59.0,58.87,58.92,33400.0,39.3051,39.3117,39.2251,39.2584,33400.0
2012-07-30 11:25:00,58.93,59.04,58.91,59.0,12700.0,39.2651,39.3384,39.2518,39.3117,12700.0
2012-07-30 11:30:00,58.99,59.01,58.9,58.9,14000.0,39.3051,39.3184,39.2451,39.2451,14000.0
2012-07-30 11:35:00,58.88,58.93,58.86,58.91,16800.0,39.2318,39.2651,39.2185,39.2518,16800.0
2012-07-30 11:40:00,58.9,58.98,58.87,58.98,14800.0,39.2451,39.2984,39.2251,39.2984,14800.0
2012-07-30 11:45:00,58.98,59.0,58.95,58.99,64700.0,39.2984,39.3117,39.2784,39.3051,64700.0
2012-07-30 11:50:00,59.0,59.0,58.96,59.0,28100.0,39.3117,39.3117,39.2851,39.3117,28100.0
2012-07-30 11:55:00,58.99,59.08,58.97,59.05,23300.0,39.3051,39.365,39.2917,39.345,23300.0
2012-07-30 12:00:00,59.05,59.09,59.01,59.06,13100.0,39.345,39.3717,39.3184,39.3517,13100.0
2012-07-30 12:05:00,59.07,59.15,59.01,59.13,15000.0,39.3584,39.4117,39.3184,39.3984,15000.0
2012-07-30 12:10:00,59.12,59.13,59.06,59.08,16300.0,39.3917,39.3984,39.3517,39.365,16300.0
2012-07-30 12:15:00,59.08,59.1,58.97,59.01,30200.0,39.365,39.3784,39.2917,39.3184,30200.0
2012-07-30 12:20:00,59.0,59.04,58.95,58.99,29900.0,39.3117,39.3384,39.2784,39.3051,29900.0
2012-07-30 12:25:00,59.01,59.02,58.97,59.0,10900.0,39.3184,39.3251,39.2917,39.3117,10900.0
2012-07-30 12:30:00,59.0,59.04,58.98,58.99,26100.0,39.3117,39.3384,39.2984,39.3051,26100.0
2012-07-30 12:35:00,58.98,59.04,58.95,59.0,12800.0,39.2984,39.3384,39.2784,39.3117,12800.0
2012-07-30 12:40:00,59.0,59.12,59.0,59.12,35900.0,39.3117,39.3917,39.3117,39.3917,35900.0
2012-07-30 12:45:00,59.13,59.17,59.09,59.1,12300.0,39.3984,39.425,39.3717,39.3784,12300.0
2012-07-30 12:50:00,59.12,59.24,59.12,59.21,18800.0,39.3917,39.4716,39.3917,39.4517,18800.0
2012-07-30 12:55:00,59.22,59.22,59.1,59.16,21200.0,39.4583,39.4583,39.3784,39.4183,21200.0
2012-07-30 13:00:00,59.18,59.21,59.07,59.11,32300.0,39.4317,39.4517,39.3584,39.385,32300.0
2012-07-30 13:05:00,59.11,59.14,59.08,59.11,20300.0,39.385,39.405,39.365,39.385,20300.0
2012-07-30 13:10:00,59.12,59.13,59.06,59.07,37500.0,39.3917,39.3984,39.3517,39.3584,37500.0
2012-07-30 13:15:00,59.07,59.09,58.97,59.08,75800.0,39.3584,39.3717,39.2917,39.365,75800.0
2012-07-30 13:20:00,59.09,59.21,59.09,59.2,19900.0,39.3717,39.4517,39.3717,39.445,19900.0
2012-07-30 13:25:00,59.2,59.27,59.19,59.21,10900.0,39.445,39.4916,39.4383,39.4517,10900.0
2012-07-30 13:30:00,59.21,59.4,59.21,59.38,12600.0,39.4517,39.5783,39.4517,39.5649,12600.0
2012-07-30 13:35:00,59.38,59.39,59.33,59.33,16600.0,39.5649,39.5716,39.5316,39.5316,16600.0
2012-07-30 13:40:00,59.34,59.38,59.32,59.34,10900.0,39.5383,39.5649,39.5249,39.5383,10900.0
2012-07-30 13:45:00,59.36,59.39,59.23,59.25,10900.0,39.5516,39.5716,39.465,39.4783,10900.0
2012-07-30 13:50:00,59.25,59.3,59.21,59.29,16400.0,39.4783,39.5116,39.4517,39.505,16400.0
2012-07-30 13:55:00,59.31,59.34,59.26,59.26,14600.0,39.5183,39.5383,39.485,39.485,14600.0
2012-07-30 14:00:00,59.25,59.29,59.15,59.28,24800.0,39.4783,39.505,39.4117,39.4983,24800.0
2012-07-30 14:05:00,59.3,59.31,59.18,59.22,15400.0,39.5116,39.5183,39.4317,39.4583,15400.0
2012-07-30 14:10:00,59.23,59.23,59.15,59.18,20400.0,39.465,39.465,39.4117,39.4317,20400.0
2012-07-30 14:15:00,59.2,59.26,59.17,59.26,16700.0,39.445,39.485,39.425,39.485,16700.0
2012-07-30 14:20:00,59.26,59.38,59.26,59.33,26400.0,39.485,39.5649,39.485,39.5316,26400.0
2012-07-30 14:25:00,59.33,59.41,59.33,59.36,25400.0,39.5316,39.5849,39.5316,39.5516,25400.0
2012-07-30 14:30:00,59.36,59.43,59.34,59.41,31800.0,39.5516,39.5982,39.5383,39.5849,31800.0
2012-07-30 14:35:00,59.42,59.43,59.38,59.39,19900.0,39.5916,39.5982,39.5649,39.5716,19900.0
2012-07-30 14:40:00,59.39,59.48,59.39,59.41,32800.0,39.5716,39.6316,39.5716,39.5849,32800.0
2012-07-30 14:45:00,59.41,59.51,59.4,59.5,39200.0,39.5849,39.6515,39.5783,39.6449,39200.0
2012-07-30 14:50:00,59.5,59.52,59.39,59.46,46100.0,39.6449,39.6582,39.5716,39.6182,46100.0
2012-07-30 14:55:00,59.45,59.46,59.4,59.41,29000.0,39.6116,39.6182,39.5783,39.5849,29000.0
2012-07-30 15:00:00,59.41,59.43,59.37,59.4,22300.0,39.5849,39.5982,39.5583,39.5783,22300.0
2012-07-30 15:05:00,59.4,59.42,59.27,59.27,25900.0,39.5783,39.5916,39.4916,39.4916,25900.0
2012-07-30 15:10:00,59.28,59.35,59.28,59.29,18000.0,39.4983,39.5449,39.4983,39.505,18000.0
2012-07-30 15:15:00,59.29,59.42,59.29,59.4,36800.0,39.505,39.5916,39.505,39.5783,36800.0
2012-07-30 15:20:00,59.4,59.42,59.36,59.38,40500.0,39.5783,39.5916,39.5516,39.5649,40500.0
2012-07-30 15:25:00,59.38,59.4,59.31,59.4,25900.0,39.5649,39.5783,39.5183,39.5783,25900.0
2012-07-30 15:30:00,59.42,59.52,59.4,59.51,54700.0,39.5916,39.6582,39.5783,39.6515,54700.0
2012-07-30 15:35:00,59.51,59.52,59.42,59.47,64800.0,39.6515,39.6582,39.5916,39.6249,64800.0
2012-07-30 15:40:00,59.46,59.55,59.46,59.54,76100.0,39.6182,39.6782,39.6182,39.6715,76100.0
2012-07-30 15:45:00,59.53,59.57,59.46,59.54,78700.0,39.6649,39.6915,39.6182,39.6715,78700.0
2012-07-30 15:50:00,59.55,59.55,59.43,59.43,122700.0,39.6782,39.6782,39.5982,39.5982,122700.0
2012-07-30 15:55:00,59.43,59.46,59.2,59.2,586900.0,39.5982,39.6182,39.445,39.445,586900.0
2012-07-31 09:30:00,59.21,59.39,59.21,59.36,32500.0,39.4517,39.5716,39.4517,39.5516,32500.0
2012-07-31 09:35:00,59.37,59.37,59.22,59.33,18600.0,39.5583,39.5583,39.4583,39.5316,18600.0
2012-07-31 09:40:00,59.33,59.58,59.25,59.44,31000.0,39.5316,39.6982,39.4783,39.6049,31000.0
2012-07-31 09:45:00,59.47,59.56,59.24,59.36,27600.0,39.6249,39.6849,39.4716,39.5516,27600.0
2012-07-31 09:50:00,59.33,59.33,59.16,59.22,28000.0,39.5316,39.5316,39.4183,39.4583,28000.0
2012-07-31 09:55:00,59.18,59.38,59.18,59.34,37600.0,39.4317,39.5649,39.4317,39.5383,37600.0
2012-07-31 10:00:00,59.38,59.45,59.29,59.36,47000.0,39.5649,39.6116,39.505,39.5516,47000.0
2012-07-31 10:05:00,59.36,59.36,59.16,59.21,64400.0,39.5516,39.5516,39.4183,39.4517,64400.0
2012-07-31 10:10:00,59.21,59.27,59.17,59.18,29900.0,39.4517,39.4916,39.425,39.4317,29900.0
2012-07-31 10:15:00,59.2,59.26,59.15,59.22,134500.0,39.445,39.485,39.4117,39.4583,134500.0
2012-07-31 10:20:00,59.23,59.26,59.08,59.16,56000.0,39.465,39.485,39.365,39.4183,56000.0
2012-07-31 10:25:00,59.19,59.21,59.11,59.15,75500.0,39.4383,39.4517,39.385,39.4117,75500.0
2012-07-31 10:30:00,59.16,59.28,59.1,59.13,49100.0,39.4183,39.4983,39.3784,39.3984,49100.0
2012-07-31 10:35:00,59.13,59.2,59.13,59.19,41500.0,39.3984,39.445,39.3984,39.4383,41500.0
2012-07-31 10:40:00,59.19,59.23,59.15,59.22,29100.0,39.4383,39.465,39.4117,39.4583,29100.0
2012-07-31 10:45:00,59.23,59.26,59.19,59.2,22400.0,39.465,39.485,39.4383,39.445,22400.0
2012-07-31 10:50:00,59.21,59.21,59.13,59.2,52100.0,39.4517,39.4517,39.3984,39.445,52100.0
2012-07-31 10:55:00,59.19,59.29,59.19,59.21,43600.0,39.4383,39.505,39.4383,39.4517,43600.0
2012-07-31 11:00:00,59.22,59.31,59.18,59.26,67100.0,39.4583,39.5183,39.4317,39.485,67100.0
2012-07-31 11:05:00,59.27,59.3,59.23,59.29,34000.0,39.4916,39.5116,39.465,39.505,34000.0
2012-07-31 11:10:00,59.3,59.5,59.3,59.5,53600.0,39.5116,39.6449,39.5116,39.6449,53600.0
2012-07-31 11:15:00,59.5,59.51,59.44,59.48,38200.0,39.6449,39.6515,39.6049,39.6316,38200.0
2012-07-31 11:20:00,59.48,59.52,59.45,59.49,27100.0,39.6316,39.6582,39.6116,39.6382,27100.0
2012-07-31 11:25:00,59.5,59.52,59.4,59.41,25900.0,39.6449,39.6582,39.5783,39.5849,25900.0
2012-07-31 11:30:00,59.41,59.41,59.24,59.25,21500.0,39.5849,39.5849,39.4716,39.4783,21500.0
2012-07-31 11:35:00,59.26,59.27,59.22,59.23,17500.0,39.485,39.4916,39.4583,39.465,17500.0
2012-07-31 11:40:00,59.23,59.28,59.19,59.27,45200.0,39.465,39.4983,39.4383,39.4916,45200.0
2012-07-31 11:45:00,59.28,59.36,59.23,59.36,41100.0,39.4983,39.5516,39.465,39.5516,41100.0
2012-07-31 11:50:00,59.36,59.42,59.35,59.41,27600.0,39.5516,39.5916,39.5449,39.5849,27600.0
2012-07-31 11:55:00,59.41,59.45,59.37,59.45,22400.0,39.5849,39.6116,39.5583,39.6116,22400.0
2012-07-31 12:00:00,59.45,59.49,59.39,59.48,101800.0,39.6116,39.6382,39.5716,39.6316,101800.0
2012-07-31 12:05:00,59.48,59.49,59.35,59.35,101800.0,39.6316,39.6382,39.5449,39.5449,101800.0
2012-07-31 12:10:00,59.35,59.36,59.23,59.3,106600.0,39.5449,39.5516,39.465,39.5116,106600.0
2012-07-31 12:15:00,59.31,59.33,59.24,59.29,39800.0,39.5183,39.5316,39.4716,39.505,39800.0
2012-07-31 12:20:00,59.29,59.31,59.26,59.29,37900.0,39.505,39.5183,39.485,39.505,37900.0
2012-07-31 12:25:00,59.27,59.33,59.24,59.31,49500.0,39.4916,39.5316,39.4716,39.5183,49500.0
2012-07-31 12:30:00,59.31,59.31,59.2,59.22,47000.0,39.5183,39.5183,39.445,39.4583,47000.0
2012-07-31 12:35:00,59.22,59.28,59.18,59.21,47300.0,39.4583,39.4983,39.4317,39.4517,47300.0
2012-07-31 12:40:00,59.22,59.24,59.2,59.21,28400.0,39.4583,39.4716,39.445,39.4517,28400.0
2012-07-31 12:45:00,59.21,59.21,59.0,59.0,31500.0,39.4517,39.4517,39.3117,39.3117,31500.0
2012-07-31 12:50:00,59.02,59.09,58.99,59.09,35800.0,39.3251,39.3717,39.3051,39.3717,35800.0
2012-07-31 12:55:00,59.08,59.11,59.01,59.05,20000.0,39.365,39.385,39.3184,39.345,20000.0
2012-07-31 13:00:00,59.05,59.06,58.97,58.99,32400.0,39.345,39.3517,39.2917,39.3051,32400.0
2012-07-31 13:05:00,58.99,59.1,58.98,59.1,30800.0,39.3051,39.3784,39.2984,39.3784,30800.0
2012-07-31 13:10:00,59.1,59.28,59.1,59.26,60600.0,39.3784,39.4983,39.3784,39.485,60600.0
2012-07-31 13:15:00,59.23,59.29,59.22,59.22,27000.0,39.465,39.505,39.4583,39.4583,27000.0
2012-07-31 13:20:00,59.21,59.36,59.19,59.3,64300.0,39.4517,39.5516,39.4383,39.5116,64300.0
2012-07-31 13:25:00,59.28,59.36,59.28,59.31,36100.0,39.4983,39.5516,39.4983,39.5183,36100.0
2012-07-31 13:30:00,59.32,59.33,59.28,59.32,26000.0,39.5249,39.5316,39.4983,39.5249,26000.0
2012-07-31 13:35:00,59.32,59.35,59.29,59.32,15100.0,39.5249,39.5449,39.505,39.5249,15100.0
2012-07-31 13:40:00,59.32,59.35,59.28,59.31,24800.0,39.5249,39.5449,39.4983,39.5183,24800.0
2012-07-31 13:45:00,59.29,59.3,59.23,59.26,24600.0,39.505,39.5116,39.465,39.485,24600.0
2012-07-31 13:50:00,59.27,59.37,59.27,59.33,41400.0,39.4916,39.5583,39.4916,39.5316,41400.0
2012-07-31 13:55:00,59.32,59.34,59.23,59.25,35100.0,39.5249,39.5383,39.465,39.4783,35100.0
2012-07-31 14:00:00,59.25,59.33,59.23,59.32,27900.0,39.4783,39.5316,39.465,39.5249,27900.0
2012-07-31 14:05:00,59.32,59.36,59.31,59.35,27400.0,39.5249,39.5516,39.5183,39.5449,27400.0
2012-07-31 14:10:00,59.36,59.43,59.35,59.43,47800.0,39.5516,39.5982,39.5449,39.5982,47800.0
2012-07-31 14:15:00,59.43,59.5,59.4,59.49,57800.0,39.5982,39.6449,39.5783,39.6382,57800.0
2012-07-31 14:20:00,59.49,59.55,59.46,59.55,58400.0,39.6382,39.6782,39.6182,39.6782,58400.0
2012-07-31 14:25:00,59.54,59.57,59.41,59.42,38000.0,39.6715,39.6915,39.5849,39.5916,38000.0
2012-07-31 14:30:00,59.42,59.42,59.26,59.27,28700.0,39.5916,39.5916,39.485,39.4916,28700.0
2012-07-31 14:35:00,59.26,59.3,59.24,59.25,37100.0,39.485,39.5116,39.4716,39.4783,37100.0
2012-07-31 14:40:00,59.26,59.29,59.2,59.25,26100.0,39.485,39.505,39.445,39.4783,26100.0
2012-07-31 14:45:00,59.24,59.3,59.19,59.2,74900.0,39.4716,39.5116,39.4383,39.445,74900.0
2012-07-31 14:50:00,59.2,59.25,59.19,59.2,37200.0,39.445,39.4783,39.4383,39.445,37200.0
2012-07-31 14:55:00,59.21,59.22,59.13,59.13,44200.0,39.4517,39.4583,39.3984,39.3984,44200.0
2012-07-31 15:00:00,59.13,59.19,59.1,59.15,79500.0,39.3984,39.4383,39.3784,39.4117,79500.0
2012-07-31 15:05:00,59.15,59.16,59.1,59.16,32900.0,39.4117,39.4183,39.3784,39.4183,32900.0
2012-07-31 15:10:00,59.14,59.17,59.09,59.14,82500.0,39.405,39.425,39.3717,39.405,82500.0
2012-07-31 15:15:00,59.13,59.2,59.11,59.16,46400.0,39.3984,39.445,39.385,39.4183,46400.0
2012-07-31 15:20:00,59.18,59.25,59.16,59.25,36400.0,39.4317,39.4783,39.4183,39.4783,36400.0
2012-07-31 15:25:00,59.25,59.27,59.19,59.19,24100.0,39.4783,39.4916,39.4383,39.4383,24100.0
2012-07-31 15:30:00,59.19,59.23,59.13,59.17,45100.0,39.4383,39.465,39.3984,39.425,45100.0
2012-07-31 15:35:00,59.17,59.23,59.13,59.16,72900.0,39.425,39.465,39.3984,39.4183,72900.0
2012-07-31 15:40:00,59.18,59.23,59.06,59.15,87100.0,39.4317,39.465,39.3517,39.4117,87100.0
2012-07-31 15:45:00,59.19,59.23,59.04,59.09,94600.0,39.4383,39.465,39.3384,39.3717,94600.0
2012-07-31 15:50:00,59.08,59.21,59.08,59.16,124400.0,39.365,39.4517,39.365,39.4183,124400.0
2012-07-31 15:55:00,59.16,59.2,59.08,59.12,268900.0,39.4183,39.445,39.365,39.3917,268900.0
2012-08-01 09:30:00,58.17,58.95,57.41,58.01,252500.0,38.7587,39.2784,38.2523,38.6521,252500.0
2012-08-01 09:35:00,58.01,58.07,57.26,57.37,180300.0,38.6521,38.6921,38.1524,38.2257,180300.0
2012-08-01 09:40:00,57.37,57.37,56.9,56.94,178200.0,38.2257,38.2257,37.9125,37.9392,178200.0
2012-08-01 09:45:00,56.89,57.06,56.57,56.62,217500.0,37.9058,38.0191,37.6926,37.7259,217500.0
2012-08-01 09:50:00,56.63,56.83,56.61,56.73,198200.0,37.7326,37.8659,37.7193,37.7992,198200.0
2012-08-01 09:55:00,56.7,57.06,56.66,57.02,165400.0,37.7792,38.0191,37.7526,37.9925,165400.0
2012-08-01 10:00:00,57.0,57.04,56.79,56.89,199300.0,37.9791,38.0058,37.8392,37.9058,199300.0
2012-08-01 10:05:00,56.89,57.0,56.5,56.8,298500.0,37.9058,37.9791,37.646,37.8459,298500.0
2012-08-01 10:10:00,56.83,56.87,56.51,56.74,169800.0,37.8659,37.8925,37.6526,37.8059,169800.0
2012-08-01 10:15:00,56.71,56.96,56.55,56.77,161800.0,37.7859,37.9525,37.6793,37.8259,161800.0
2012-08-01 10:20:00,56.77,57.1,56.73,57.01,172700.0,37.8259,38.0458,37.7992,37.9858,172700.0
2012-08-01 10:25:00,57.02,57.43,57.0,57.43,99700.0,37.9925,38.2656,37.9791,38.2656,99700.0
2012-08-01 10:30:00,57.43,57.81,57.39,57.41,127600.0,38.2656,38.5188,38.239,38.2523,127600.0
2012-08-01 10:35:00,57.37,57.49,57.31,57.35,71700.0,38.2257,38.3056,38.1857,38.2123,71700.0
2012-08-01 10:40:00,57.36,57.56,57.35,57.4,64700.0,38.219,38.3523,38.2123,38.2457,64700.0
2012-08-01 10:45:00,57.38,57.43,57.0,57.26,135800.0,38.2323,38.2656,37.9791,38.1524,135800.0
2012-08-01 10:50:00,57.27,57.58,57.26,57.56,54900.0,38.159,38.3656,38.1524,38.3523,54900.0
2012-08-01 10:55:00,57.55,57.8,57.55,57.74,95500.0,38.3456,38.5122,38.3456,38.4722,95500.0
2012-08-01 11:00:00,57.73,57.75,57.64,57.64,60300.0,38.4655,38.4789,38.4056,38.4056,60300.0
2012-08-01 11:05:00,57.67,57.69,57.56,57.59,66300.0,38.4256,38.4389,38.3523,38.3722,66300.0
2012-08-01 11:10:00,57.6,57.66,57.1,57.1,91000.0,38.3789,38.4189,38.0458,38.0458,91000.0
2012-08-01 11:15:00,57.11,57.15,56.8,56.97,147200.0,38.0524,38.0791,37.8459,37.9591,147200.0
2012-08-01 11:20:00,56.97,57.45,56.95,57.23,120200.0,37.9591,38.279,37.9458,38.1324,120200.0
2012-08-01 11:25:00,57.22,57.27,57.19,57.23,64900.0,38.1257,38.159,38.1057,38.1324,64900.0
2012-08-01 11:30:00,57.23,57.24,56.44,56.7,211500.0,38.1324,38.139,37.606,37.7792,211500.0
2012-08-01 11:35:00,56.74,56.74,56.45,56.55,91200.0,37.8059,37.8059,37.6127,37.6793,91200.0
2012-08-01 11:40:00,56.56,56.61,56.0,56.33,204000.0,37.686,37.7193,37.3128,37.5327,204000.0
2012-08-01 11:45:00,56.32,56.48,56.31,56.4,49100.0,37.526,37.6327,37.5194,37.5794,49100.0
2012-08-01 11:50:00,56.41,56.41,56.17,56.17,74700.0,37.586,37.586,37.4261,37.4261,74700.0
2012-08-01 11:55:00,56.17,56.26,56.05,56.18,96800.0,37.4261,37.4861,37.3461,37.4328,96800.0
2012-08-01 12:00:00,56.15,56.29,56.08,56.28,103500.0,37.4128,37.5061,37.3661,37.4994,103500.0
2012-08-01 12:05:00,56.28,56.29,55.98,56.07,179300.0,37.4994,37.5061,37.2995,37.3595,179300.0
2012-08-01 12:10:00,56.07,56.23,56.02,56.15,77200.0,37.3595,37.4661,37.3262,37.4128,77200.0
2012-08-01 12:15:00,56.12,56.4,56.1,56.39,49300.0,37.3928,37.5794,37.3795,37.5727,49300.0
2012-08-01 12:20:00,56.39,56.54,56.35,56.53,85900.0,37.5727,37.6726,37.546,37.666,85900.0
2012-08-01 12:25:00,56.52,56.55,56.47,56.53,38500.0,37.6593,37.6793,37.626,37.666,38500.0
2012-08-01 12:30:00,56.52,56.86,56.51,56.85,100200.0,37.6593,37.8858,37.6526,37.8792,100200.0
2012-08-01 12:35:00,56.85,57.13,56.78,57.04,115700.0,37.8792,38.0658,37.8325,38.0058,115700.0
2012-08-01 12:40:00,57.04,57.05,56.83,56.86,44100.0,38.0058,38.0124,37.8659,37.8858,44100.0
2012-08-01 12:45:00,56.88,56.94,56.84,56.85,58400.0,37.8992,37.9392,37.8725,37.8792,58400.0
2012-08-01 12:50:00,56.84,56.91,56.84,56.88,22500.0,37.8725,37.9192,37.8725,37.8992,22500.0
2012-08-01 12:55:00,56.87,56.89,56.57,56.82,78200.0,37.8925,37.9058,37.6926,37.8592,78200.0
2012-08-01 13:00:00,56.81,57.0,56.81,57.0,73600.0,37.8525,37.9791,37.8525,37.9791,73600.0
2012-08-01 13:05:00,57.0,57.14,56.99,57.14,43000.0,37.9791,38.0724,37.9725,38.0724,43000.0
2012-08-01 13:10:00,57.14,57.25,57.14,57.22,51100.0,38.0724,38.1457,38.0724,38.1257,51100.0
2012-08-01 13:15:00,57.22,57.25,57.14,57.21,40500.0,38.1257,38.1457,38.0724,38.1191,40500.0
2012-08-01 13:20:00,57.2,57.28,57.19,57.27,59800.0,38.1124,38.1657,38.1057,38.159,59800.0
2012-08-01 13:25:00,57.26,57.41,57.25,57.34,59700.0,38.1524,38.2523,38.1457,38.2057,59700.0
2012-08-01 13:30:00,57.35,57.47,57.33,57.47,68600.0,38.2123,38.2923,38.199,38.2923,68600.0
2012-08-01 13:35:00,57.47,57.5,57.39,57.46,51700.0,38.2923,38.3123,38.239,38.2856,51700.0
2012-08-01 13:40:00,57.47,57.59,57.45,57.47,91700.0,38.2923,38.3722,38.279,38.2923,91700.0
2012-08-01 13:45:00,57.45,57.47,57.34,57.36,73800.0,38.279,38.2923,38.2057,38.219,73800.0
2012-08-01 13:50:00,57.35,57.37,57.24,57.32,75000.0,38.2123,38.2257,38.139,38.1923,75000.0
2012-08-01 13:55:00,57.32,57.32,57.19,57.23,43500.0,38.1923,38.1923,38.1057,38.1324,43500.0
2012-08-01 14:00:00,57.23,57.35,57.18,57.3,51500.0,38.1324,38.2123,38.0991,38.179,51500.0
2012-08-01 14:05:00,57.3,57.31,57.06,57.07,58600.0,38.179,38.1857,38.0191,38.0258,58600.0
2012-08-01 14:10:00,57.08,57.16,56.81,57.09,90600.0,38.0324,38.0857,37.8525,38.0391,90600.0
2012-08-01 14:15:00,57.05,57.08,56.79,56.91,102700.0,38.0124,38.0324,37.8392,37.9192,102700.0
2012-08-01 14:20:00,56.9,57.17,56.86,56.95,86300.0,37.9125,38.0924,37.8858,37.9458,86300.0
2012-08-01 14:25:00,56.95,56.98,56.78,56.92,83800.0,37.9458,37.9658,37.8325,37.9258,83800.0
2012-08-01 14:30:00,56.93,56.98,56.81,56.92,69300.0,37.9325,37.9658,37.8525,37.9258,69300.0
2012-08-01 14:35:00,56.93,56.96,56.8,56.83,65400.0,37.9325,37.9525,37.8459,37.8659,65400.0
2012-08-01 14:40:00,56.84,56.95,56.82,56.9,44700.0,37.8725,37.9458,37.8592,37.9125,44700.0
2012-08-01 14:45:00,56.9,56.97,56.83,56.97,68400.0,37.9125,37.9591,37.8659,37.9591,68400.0
2012-08-01 14:50:00,56.96,57.08,56.93,57.02,51300.0,37.9525,38.0324,37.9325,37.9925,51300.0
2012-08-01 14:55:00,57.01,57.23,56.99,57.22,49500.0,37.9858,38.1324,37.9725,38.1257,49500.0
2012-08-01 15:00:00,57.22,57.23,56.94,56.97,85200.0,38.1257,38.1324,37.9392,37.9591,85200.0
2012-08-01 15:05:00,56.97,57.01,56.91,56.97,119500.0,37.9591,37.9858,37.9192,37.9591,119500.0
2012-08-01 15:10:00,56.97,57.08,56.93,56.93,89500.0,37.9591,38.0324,37.9325,37.9325,89500.0
2012-08-01 15:15:00,56.93,56.95,56.87,56.89,94300.0,37.9325,37.9458,37.8925,37.9058,94300.0
2012-08-01 15:20:00,56.89,57.01,56.89,56.97,75400.0,37.9058,37.9858,37.9058,37.9591,75400.0
2012-08-01 15:25:00,56.97,57.14,56.94,57.0,103500.0,37.9591,38.0724,37.9392,37.9791,103500.0
2012-08-01 15:30:00,57.02,57.09,56.99,57.03,80400.0,37.9925,38.0391,37.9725,37.9991,80400.0
2012-08-01 15:35:00,57.04,57.09,57.0,57.07,60200.0,38.0058,38.0391,37.9791,38.0258,60200.0
2012-08-01 15:40:00,57.09,57.27,57.04,57.24,93000.0,38.0391,38.159,38.0058,38.139,93000.0
2012-08-01 15:45:00,57.24,57.29,57.14,57.19,121100.0,38.139,38.1724,38.0724,38.1057,121100.0
2012-08-01 15:50:00,57.2,57.21,56.99,57.0,145700.0,38.1124,38.1191,37.9725,37.9791,145700.0
2012-08-01 15:55:00,57.01,57.06,56.97,56.98,52000.0,37.9858,38.0191,37.9591,37.9658,52000.0
2012-08-02 09:30:00,56.11,56.38,55.84,56.14,173700.0,37.3861,37.566,37.2062,37.4061,173700.0
2012-08-02 09:35:00,56.16,56.16,55.97,56.01,139300.0,37.4194,37.4194,37.2928,37.3195,139300.0
2012-08-02 09:40:00,56.02,56.19,56.0,56.16,112800.0,37.3262,37.4394,37.3128,37.4194,112800.0
2012-08-02 09:45:00,56.16,56.41,56.12,56.33,163900.0,37.4194,37.586,37.3928,37.5327,163900.0
2012-08-02 09:50:00,56.33,56.49,56.15,56.36,119300.0,37.5327,37.6393,37.4128,37.5527,119300.0
2012-08-02 09:55:00,56.34,56.49,56.28,56.45,81400.0,37.5394,37.6393,37.4994,37.6127,81400.0
2012-08-02 10:00:00,56.44,56.45,56.33,56.42,83100.0,37.606,37.6127,37.5327,37.5927,83100.0
2012-08-02 10:05:00,56.42,56.54,56.4,56.49,72600.0,37.5927,37.6726,37.5794,37.6393,72600.0
2012-08-02 10:10:00,56.5,56.76,56.43,56.69,83300.0,37.646,37.8192,37.5993,37.7726,83300.0
2012-08-02 10:15:00,56.71,56.84,56.56,56.59,67500.0,37.7859,37.8725,37.686,37.7059,67500.0
2012-08-02 10:20:00,56.6,56.72,56.58,56.62,84900.0,37.7126,37.7926,37.6993,37.7259,84900.0
2012-08-02 10:25:00,56.61,56.73,56.53,56.57,69400.0,37.7193,37.7992,37.666,37.6926,69400.0
2012-08-02 10:30:00,56.55,56.55,56.16,56.18,88600.0,37.6793,37.6793,37.4194,37.4328,88600.0
2012-08-02 10:35:00,56.18,56.24,56.17,56.21,46700.0,37.4328,37.4727,37.4261,37.4528,46700.0
2012-08-02 10:40:00,56.22,56.27,56.18,56.24,58300.0,37.4594,37.4927,37.4328,37.4727,58300.0
2012-08-02 10:45:00,56.23,56.42,56.23,56.41,29200.0,37.4661,37.5927,37.4661,37.586,29200.0
2012-08-02 10:50:00,56.42,56.56,56.34,56.38,54400.0,37.5927,37.686,37.5394,37.566,54400.0
2012-08-02 10:55:00,56.38,56.38,56.15,56.16,73300.0,37.566,37.566,37.4128,37.4194,73300.0
2012-08-02 11:00:00,56.16,56.39,56.15,56.33,93000.0,37.4194,37.5727,37.4128,37.5327,93000.0
2012-08-02 11:05:00,56.33,56.44,56.18,56.19,48900.0,37.5327,37.606,37.4328,37.4394,48900.0
2012-08-02 11:10:00,56.22,56.22,56.05,56.05,47500.0,37.4594,37.4594,37.3461,37.3461,47500.0
2012-08-02 11:15:00,56.04,56.08,56.0,56.04,78600.0,37.3395,37.3661,37.3128,37.3395,78600.0
2012-08-02 11:20:00,56.04,56.08,55.99,56.07,110400.0,37.3395,37.3661,37.3062,37.3595,110400.0
2012-08-02 11:25:00,56.07,56.11,56.02,56.04,73100.0,37.3595,37.3861,37.3262,37.3395,73100.0
2012-08-02 11:30:00,56.06,56.06,55.99,56.0,52600.0,37.3528,37.3528,37.3062,37.3128,52600.0
2012-08-02 11:35:00,56.0,56.05,55.89,55.92,54800.0,37.3128,37.3461,37.2395,37.2595,54800.0
2012-08-02 11:40:00,55.9,55.99,55.9,55.91,52600.0,37.2462,37.3062,37.2462,37.2529,52600.0
2012-08-02 11:45:00,55.92,56.01,55.89,55.98,50100.0,37.2595,37.3195,37.2395,37.2995,50100.0
2012-08-02 11:50:00,55.98,56.02,55.92,56.01,50200.0,37.2995,37.3262,37.2595,37.3195,50200.0
2012-08-02 11:55:00,56.01,56.01,55.88,55.9,59600.0,37.3195,37.3195,37.2329,37.2462,59600.0
2012-08-02 12:00:00,55.91,55.93,55.85,55.85,54900.0,37.2529,37.2662,37.2129,37.2129,54900.0
2012-08-02 12:05:00,55.85,55.87,55.77,55.81,53300.0,37.2129,37.2262,37.1596,37.1862,53300.0
2012-08-02 12:10:00,55.82,55.84,55.77,55.81,49700.0,37.1929,37.2062,37.1596,37.1862,49700.0
2012-08-02 12:15:00,55.82,55.92,55.78,55.82,32700.0,37.1929,37.2595,37.1662,37.1929,32700.0
2012-08-02 12:20:00,55.82,55.83,55.7,55.71,50600.0,37.1929,37.1996,37.1129,37.1196,50600.0
2012-08-02 12:25:00,55.71,55.71,55.41,55.41,76200.0,37.1196,37.1196,36.9197,36.9197,76200.0
2012-08-02 12:30:00,55.41,55.46,55.3,55.41,86000.0,36.9197,36.953,36.8464,36.9197,86000.0
2012-08-02 12:35:00,55.4,55.48,55.37,55.43,42600.0,36.9131,36.9664,36.8931,36.933,42600.0
2012-08-02 12:40:00,55.44,55.52,55.43,55.45,27900.0,36.9397,36.993,36.933,36.9464,27900.0
2012-08-02 12:45:00,55.47,55.47,55.3,55.32,67800.0,36.9597,36.9597,36.8464,36.8597,67800.0
2012-08-02 12:50:00,55.31,55.32,55.21,55.26,41900.0,36.8531,36.8597,36.7865,36.8198,41900.0
2012-08-02 12:55:00,55.24,55.38,55.21,55.37,45100.0,36.8064,36.8997,36.7865,36.8931,45100.0
2012-08-02 13:00:00,55.36,55.37,55.31,55.34,23000.0,36.8864,36.8931,36.8531,36.8731,23000.0
2012-08-02 13:05:00,55.34,55.41,55.21,55.35,30900.0,36.8731,36.9197,36.7865,36.8797,30900.0
2012-08-02 13:10:00,55.36,55.47,55.34,55.38,26600.0,36.8864,36.9597,36.8731,36.8997,26600.0
2012-08-02 13:15:00,55.39,55.46,55.38,55.39,24900.0,36.9064,36.953,36.8997,36.9064,24900.0
2012-08-02 13:20:00,55.4,55.45,55.36,55.37,23400.0,36.9131,36.9464,36.8864,36.8931,23400.0
2012-08-02 13:25:00,55.37,55.4,55.31,55.36,19300.0,36.8931,36.9131,36.8531,36.8864,19300.0
2012-08-02 13:30:00,55.36,55.38,55.3,55.35,36000.0,36.8864,36.8997,36.8464,36.8797,36000.0
2012-08-02 13:35:00,55.35,55.37,55.21,55.3,87400.0,36.8797,36.8931,36.7865,36.8464,87400.0
2012-08-02 13:40:00,55.27,55.29,55.21,55.21,31700.0,36.8264,36.8398,36.7865,36.7865,31700.0
2012-08-02 13:45:00,55.22,55.27,55.16,55.22,28800.0,36.7931,36.8264,36.7531,36.7931,28800.0
2012-08-02 13:50:00,55.23,55.28,55.18,55.21,40700.0,36.7998,36.8331,36.7665,36.7865,40700.0
2012-08-02 13:55:00,55.22,55.27,55.1,55.1,37900.0,36.7931,36.8264,36.7132,36.7132,37900.0
2012-08-02 14:00:00,55.1,55.15,55.05,55.07,45300.0,36.7132,36.7465,36.6798,36.6932,45300.0
2012-08-02 14:05:00,55.08,55.12,55.07,55.12,27200.0,36.6998,36.7265,36.6932,36.7265,27200.0
2012-08-02 14:10:00,55.12,55.16,55.11,55.15,41600.0,36.7265,36.7531,36.7198,36.7465,41600.0
2012-08-02 14:15:00,55.14,55.15,55.1,55.12,34700.0,36.7398,36.7465,36.7132,36.7265,34700.0
2012-08-02 14:20:00,55.11,55.22,55.1,55.22,29400.0,36.7198,36.7931,36.7132,36.7931,29400.0
2012-08-02 14:25:00,55.2,55.21,55.06,55.11,44100.0,36.7798,36.7865,36.6865,36.7198,44100.0
2012-08-02 14:30:00,55.1,55.15,55.06,55.14,39600.0,36.7132,36.7465,36.6865,36.7398,39600.0
2012-08-02 14:35:00,55.13,55.38,55.13,55.31,32600.0,36.7331,36.8997,36.7331,36.8531,32600.0
2012-08-02 14:40:00,55.3,55.36,55.27,55.32,44700.0,36.8464,36.8864,36.8264,36.8597,44700.0
2012-08-02 14:45:00,55.32,55.35,55.29,55.29,20200.0,36.8597,36.8797,36.8398,36.8398,20200.0
2012-08-02 14:50:00,55.29,55.34,55.19,55.19,51400.0,36.8398,36.8731,36.7731,36.7731,51400.0
2012-08-02 14:55:00,55.19,55.23,55.12,55.19,42800.0,36.7731,36.7998,36.7265,36.7731,42800.0
2012-08-02 15:00:00,55.19,55.36,55.19,55.36,30900.0,36.7731,36.8864,36.7731,36.8864,30900.0
2012-08-02 15:05:00,55.36,55.37,55.3,55.32,37500.0,36.8864,36.8931,36.8464,36.8597,37500.0
2012-08-02 15:10:00,55.32,55.36,55.25,55.31,34700.0,36.8597,36.8864,36.8131,36.8531,34700.0
2012-08-02 15:15:00,55.3,55.34,55.21,55.24,31300.0,36.8464,36.8731,36.7865,36.8064,31300.0
2012-08-02 15:20:00,55.26,55.36,55.25,55.29,52900.0,36.8198,36.8864,36.8131,36.8398,52900.0
2012-08-02 15:25:00,55.29,55.34,55.2,55.2,62400.0,36.8398,36.8731,36.7798,36.7798,62400.0
2012-08-02 15:30:00,55.2,55.31,55.17,55.27,44200.0,36.7798,36.8531,36.7598,36.8264,44200.0
2012-08-02 15:35:00,55.27,55.32,55.23,55.29,70600.0,36.8264,36.8597,36.7998,36.8398,70600.0
2012-08-02 15:40:00,55.3,55.3,55.21,55.26,83700.0,36.8464,36.8464,36.7865,36.8198,83700.0
2012-08-02 15:45:00,55.26,55.38,55.25,55.32,109700.0,36.8198,36.8997,36.8131,36.8597,109700.0
2012-08-02 15:50:00,55.32,55.36,55.26,55.33,101700.0,36.8597,36.8864,36.8198,36.8664,101700.0
2012-08-02 15:55:00,55.32,55.42,55.32,55.4,160900.0,36.8597,36.9264,36.8597,36.9131,160900.0
2012-08-03 09:30:00,56.64,56.85,56.45,56.46,123800.0,37.7393,37.8792,37.6127,37.6193,123800.0
2012-08-03 09:35:00,56.46,56.8,56.44,56.68,80400.0,37.6193,37.8459,37.606,37.7659,80400.0
2012-08-03 09:40:00,56.65,56.99,56.65,56.94,83700.0,37.7459,37.9725,37.7459,37.9392,83700.0
2012-08-03 09:45:00,56.95,56.99,56.67,56.94,137000.0,37.9458,37.9725,37.7593,37.9392,137000.0
2012-08-03 09:50:00,56.96,57.07,56.93,57.03,97100.0,37.9525,38.0258,37.9325,37.9991,97100.0
2012-08-03 09:55:00,57.0,57.08,56.96,57.05,66800.0,37.9791,38.0324,37.9525,38.0124,66800.0
2012-08-03 10:00:00,57.05,57.1,56.92,56.92,78500.0,38.0124,38.0458,37.9258,37.9258,78500.0
2012-08-03 10:05:00,56.93,57.0,56.87,56.97,69600.0,37.9325,37.9791,37.8925,37.9591,69600.0
2012-08-03 10:10:00,56.96,57.01,56.94,56.97,46400.0,37.9525,37.9858,37.9392,37.9591,46400.0
2012-08-03 10:15:00,56.99,57.02,56.94,56.98,66900.0,37.9725,37.9925,37.9392,37.9658,66900.0
2012-08-03 10:20:00,56.98,57.11,56.97,57.11,50700.0,37.9658,38.0524,37.9591,38.0524,50700.0
2012-08-03 10:25:00,57.1,57.12,57.04,57.04,68300.0,38.0458,38.0591,38.0058,38.0058,68300.0
2012-08-03 10:30:00,57.06,57.1,57.03,57.06,43900.0,38.0191,38.0458,37.9991,38.0191,43900.0
2012-08-03 10:35:00,57.06,57.06,56.85,56.89,50600.0,38.0191,38.0191,37.8792,37.9058,50600.0
2012-08-03 10:40:00,56.89,56.93,56.8,56.84,34600.0,37.9058,37.9325,37.8459,37.8725,34600.0
2012-08-03 10:45:00,56.83,56.83,56.71,56.72,35900.0,37.8659,37.8659,37.7859,37.7926,35900.0
2012-08-03 10:50:00,56.73,56.78,56.69,56.76,36100.0,37.7992,37.8325,37.7726,37.8192,36100.0
2012-08-03 10:55:00,56.75,56.77,56.7,56.76,45900.0,37.8126,37.8259,37.7792,37.8192,45900.0
2012-08-03 11:00:00,56.75,56.79,56.73,56.75,59800.0,37.8126,37.8392,37.7992,37.8126,59800.0
2012-08-03 11:05:00,56.74,56.77,56.71,56.74,30900.0,37.8059,37.8259,37.7859,37.8059,30900.0
2012-08-03 11:10:00,56.73,56.88,56.69,56.87,49400.0,37.7992,37.8992,37.7726,37.8925,49400.0
2012-08-03 11:15:00,56.87,56.88,56.73,56.77,59500.0,37.8925,37.8992,37.7992,37.8259,59500.0
2012-08-03 11:20:00,56.76,56.78,56.7,56.71,38700.0,37.8192,37.8325,37.7792,37.7859,38700.0
2012-08-03 11:25:00,56.7,56.74,56.68,56.68,35000.0,37.7792,37.8059,37.7659,37.7659,35000.0
2012-08-03 11:30:00,56.67,56.8,56.67,56.8,30700.0,37.7593,37.8459,37.7593,37.8459,30700.0
2012-08-03 11:35:00,56.81,56.85,56.65,56.69,60000.0,37.8525,37.8792,37.7459,37.7726,60000.0
2012-08-03 11:40:00,56.69,56.95,56.69,56.95,54600.0,37.7726,37.9458,37.7726,37.9458,54600.0
2012-08-03 11:45:00,56.95,57.04,56.88,56.88,50200.0,37.9458,38.0058,37.8992,37.8992,50200.0
2012-08-03 11:50:00,56.87,57.0,56.84,56.95,22500.0,37.8925,37.9791,37.8725,37.9458,22500.0
2012-08-03 11:55:00,56.95,57.0,56.92,56.97,26300.0,37.9458,37.9791,37.9258,37.9591,26300.0
2012-08-03 12:00:00,56.97,57.03,56.93,56.93,30500.0,37.9591,37.9991,37.9325,37.9325,30500.0
2012-08-03 12:05:00,56.94,56.94,56.86,56.87,15600.0,37.9392,37.9392,37.8858,37.8925,15600.0
2012-08-03 12:10:00,56.87,56.9,56.81,56.83,21500.0,37.8925,37.9125,37.8525,37.8659,21500.0
2012-08-03 12:15:00,56.83,56.83,56.76,56.8,28900.0,37.8659,37.8659,37.8192,37.8459,28900.0
2012-08-03 12:20:00,56.8,56.84,56.79,56.82,29300.0,37.8459,37.8725,37.8392,37.8592,29300.0
2012-08-03 12:25:00,56.82,56.86,56.81,56.84,23100.0,37.8592,37.8858,37.8525,37.8725,23100.0
2012-08-03 12:30:00,56.84,56.86,56.8,56.83,19300.0,37.8725,37.8858,37.8459,37.8659,19300.0
2012-08-03 12:35:00,56.83,56.87,56.81,56.86,31000.0,37.8659,37.8925,37.8525,37.8858,31000.0
2012-08-03 12:40:00,56.86,56.9,56.84,56.86,27100.0,37.8858,37.9125,37.8725,37.8858,27100.0
2012-08-03 12:45:00,56.85,56.86,56.75,56.75,17000.0,37.8792,37.8858,37.8126,37.8126,17000.0
2012-08-03 12:50:00,56.74,56.79,56.72,56.72,20200.0,37.8059,37.8392,37.7926,37.7926,20200.0
2012-08-03 12:55:00,56.72,56.82,56.71,56.8,17700.0,37.7926,37.8592,37.7859,37.8459,17700.0
2012-08-03 13:00:00,56.8,56.85,56.78,56.81,18500.0,37.8459,37.8792,37.8325,37.8525,18500.0
2012-08-03 13:05:00,56.81,56.85,56.75,56.85,21600.0,37.8525,37.8792,37.8126,37.8792,21600.0
2012-08-03 13:10:00,56.85,56.9,56.79,56.84,30900.0,37.8792,37.9125,37.8392,37.8725,30900.0
2012-08-03 13:15:00,56.86,56.89,56.82,56.88,25000.0,37.8858,37.9058,37.8592,37.8992,25000.0
2012-08-03 13:20:00,56.88,56.91,56.85,56.88,33800.0,37.8992,37.9192,37.8792,37.8992,33800.0
2012-08-03 13:25:00,56.86,56.9,56.83,56.89,17700.0,37.8858,37.9125,37.8659,37.9058,17700.0
2012-08-03 13:30:00,56.9,56.95,56.86,56.94,28600.0,37.9125,37.9458,37.8858,37.9392,28600.0
2012-08-03 13:35:00,56.94,56.94,56.83,56.84,26300.0,37.9392,37.9392,37.8659,37.8725,26300.0
2012-08-03 13:40:00,56.85,56.85,56.73,56.75,33700.0,37.8792,37.8792,37.7992,37.8126,33700.0
2012-08-03 13:45:00,56.75,56.77,56.69,56.73,42900.0,37.8126,37.8259,37.7726,37.7992,42900.0
2012-08-03 13:50:00,56.73,56.74,56.66,56.7,43600.0,37.7992,37.8059,37.7526,37.7792,43600.0
2012-08-03 13:55:00,56.69,56.73,56.66,56.68,41000.0,37.7726,37.7992,37.7526,37.7659,41000.0
2012-08-03 14:00:00,56.69,56.72,56.68,56.71,44800.0,37.7726,37.7926,37.7659,37.7859,44800.0
2012-08-03 14:05:00,56.72,56.72,56.67,56.68,34000.0,37.7926,37.7926,37.7593,37.7659,34000.0
2012-08-03 14:10:00,56.68,56.7,56.68,56.7,16000.0,37.7659,37.7792,37.7659,37.7792,16000.0
2012-08-03 14:15:00,56.7,56.72,56.62,56.62,37600.0,37.7792,37.7926,37.7259,37.7259,37600.0
2012-08-03 14:20:00,56.61,56.67,56.6,56.65,25900.0,37.7193,37.7593,37.7126,37.7459,25900.0
2012-08-03 14:25:00,56.66,56.66,56.59,56.59,27300.0,37.7526,37.7526,37.7059,37.7059,27300.0
2012-08-03 14:30:00,56.59,56.6,56.51,56.55,42700.0,37.7059,37.7126,37.6526,37.6793,42700.0
2012-08-03 14:35:00,56.55,56.56,56.48,56.49,25400.0,37.6793,37.686,37.6327,37.6393,25400.0
2012-08-03 14:40:00,56.5,56.5,56.4,56.42,68000.0,37.646,37.646,37.5794,37.5927,68000.0
2012-08-03 14:45:00,56.42,56.43,56.3,56.34,72600.0,37.5927,37.5993,37.5127,37.5394,72600.0
2012-08-03 14:50:00,56.34,56.35,56.25,56.27,66000.0,37.5394,37.546,37.4794,37.4927,66000.0
2012-08-03 14:55:00,56.28,56.3,56.27,56.28,40500.0,37.4994,37.5127,37.4927,37.4994,40500.0
2012-08-03 15:00:00,56.28,56.47,56.28,56.42,53400.0,37.4994,37.626,37.4994,37.5927,53400.0
2012-08-03 15:05:00,56.42,56.45,56.39,56.39,32100.0,37.5927,37.6127,37.5727,37.5727,32100.0
2012-08-03 15:10:00,56.4,56.42,56.35,56.37,27000.0,37.5794,37.5927,37.546,37.5594,27000.0
2012-08-03 15:15:00,56.37,56.39,56.32,56.35,29500.0,37.5594,37.5727,37.526,37.546,29500.0
2012-08-03 15:20:00,56.35,56.37,56.34,56.34,31700.0,37.546,37.5594,37.5394,37.5394,31700.0
2012-08-03 15:25:00,56.34,56.34,56.27,56.28,30900.0,37.5394,37.5394,37.4927,37.4994,30900.0
2012-08-03 15:30:00,56.28,56.3,56.17,56.2,65000.0,37.4994,37.5127,37.4261,37.4461,65000.0
2012-08-03 15:35:00,56.2,56.24,56.11,56.15,67400.0,37.4461,37.4727,37.3861,37.4128,67400.0
2012-08-03 15:40:00,56.15,56.2,56.13,56.14,57000.0,37.4128,37.4461,37.3995,37.4061,57000.0
2012-08-03 15:45:00,56.15,56.26,56.14,56.23,71600.0,37.4128,37.4861,37.4061,37.4661,71600.0
2012-08-03 15:50:00,56.24,56.25,56.18,56.2,59900.0,37.4727,37.4794,37.4328,37.4461,59900.0
2012-08-03 15:55:00,56.2,56.34,56.2,56.31,208900.0,37.4461,37.5394,37.4461,37.5194,208900.0
2012-08-06 09:30:00,56.67,56.8,56.5,56.74,64300.0,37.7593,37.8459,37.646,37.8059,64300.0
2012-08-06 09:35:00,56.76,56.9,56.68,56.68,50400.0,37.8192,37.9125,37.7659,37.7659,50400.0
2012-08-06 09:40:00,56.66,56.93,56.61,56.82,31100.0,37.7526,37.9325,37.7193,37.8592,31100.0
2012-08-06 09:45:00,56.83,56.91,56.8,56.91,56300.0,37.8659,37.9192,37.8459,37.9192,56300.0
2012-08-06 09:50:00,56.89,57.03,56.89,57.02,44900.0,37.9058,37.9991,37.9058,37.9925,44900.0
2012-08-06 09:55:00,57.01,57.06,56.91,57.03,37300.0,37.9858,38.0191,37.9192,37.9991,37300.0
2012-08-06 10:00:00,57.03,57.1,56.98,57.08,32300.0,37.9991,38.0458,37.9658,38.0324,32300.0
2012-08-06 10:05:00,57.09,57.16,57.04,57.13,50200.0,38.0391,38.0857,38.0058,38.0658,50200.0
2012-08-06 10:10:00,57.14,57.14,57.01,57.02,43000.0,38.0724,38.0724,37.9858,37.9925,43000.0
2012-08-06 10:15:00,57.03,57.05,56.94,56.94,18600.0,37.9991,38.0124,37.9392,37.9392,18600.0
2012-08-06 10:20:00,56.97,56.99,56.91,56.93,19600.0,37.9591,37.9725,37.9192,37.9325,19600.0
2012-08-06 10:25:00,56.92,57.04,56.91,57.0,41700.0,37.9258,38.0058,37.9192,37.9791,41700.0
2012-08-06 10:30:00,57.02,57.09,56.98,57.03,40000.0,37.9925,38.0391,37.9658,37.9991,40000.0
2012-08-06 10:35:00,57.04,57.2,57.02,57.13,68100.0,38.0058,38.1124,37.9925,38.0658,68100.0
2012-08-06 10:40:00,57.13,57.2,57.08,57.09,46700.0,38.0658,38.1124,38.0324,38.0391,46700.0
2012-08-06 10:45:00,57.09,57.2,57.07,57.09,48100.0,38.0391,38.1124,38.0258,38.0391,48100.0
2012-08-06 10:50:00,57.1,57.18,57.09,57.12,39000.0,38.0458,38.0991,38.0391,38.0591,39000.0
2012-08-06 10:55:00,57.13,57.15,57.05,57.1,62000.0,38.0658,38.0791,38.0124,38.0458,62000.0
2012-08-06 11:00:00,57.11,57.19,57.08,57.15,16600.0,38.0524,38.1057,38.0324,38.0791,16600.0
2012-08-06 11:05:00,57.14,57.18,57.11,57.13,12300.0,38.0724,38.0991,38.0524,38.0658,12300.0
2012-08-06 11:10:00,57.13,57.14,57.0,57.0,21000.0,38.0658,38.0724,37.9791,37.9791,21000.0
2012-08-06 11:15:00,57.0,57.05,56.96,57.04,36700.0,37.9791,38.0124,37.9525,38.0058,36700.0
2012-08-06 11:20:00,57.05,57.07,56.98,57.03,37500.0,38.0124,38.0258,37.9658,37.9991,37500.0
2012-08-06 11:25:00,57.02,57.06,56.89,56.9,29300.0,37.9925,38.0191,37.9058,37.9125,29300.0
2012-08-06 11:30:00,56.91,57.03,56.88,56.97,73300.0,37.9192,37.9991,37.8992,37.9591,73300.0
2012-08-06 11:35:00,56.97,57.06,56.93,57.03,30100.0,37.9591,38.0191,37.9325,37.9991,30100.0
2012-08-06 11:40:00,57.04,57.16,57.04,57.11,38200.0,38.0058,38.0857,38.0058,38.0524,38200.0
2012-08-06 11:45:00,57.11,57.19,57.1,57.13,26100.0,38.0524,38.1057,38.0458,38.0658,26100.0
2012-08-06 11:50:00,57.13,57.19,57.12,57.19,26400.0,38.0658,38.1057,38.0591,38.1057,26400.0
2012-08-06 11:55:00,57.16,57.22,57.16,57.16,24500.0,38.0857,38.1257,38.0857,38.0857,24500.0
2012-08-06 12:00:00,57.14,57.15,57.05,57.05,26400.0,38.0724,38.0791,38.0124,38.0124,26400.0
2012-08-06 12:05:00,57.06,57.07,56.98,57.0,28800.0,38.0191,38.0258,37.9658,37.9791,28800.0
2012-08-06 12:10:00,57.01,57.06,56.98,57.05,50600.0,37.9858,38.0191,37.9658,38.0124,50600.0
2012-08-06 12:15:00,57.05,57.12,57.02,57.09,18900.0,38.0124,38.0591,37.9925,38.0391,18900.0
2012-08-06 12:20:00,57.07,57.1,57.06,57.06,11800.0,38.0258,38.0458,38.0191,38.0191,11800.0
2012-08-06 12:25:00,57.07,57.14,57.05,57.12,16100.0,38.0258,38.0724,38.0124,38.0591,16100.0
2012-08-06 12:30:00,57.14,57.19,57.12,57.19,18500.0,38.0724,38.1057,38.0591,38.1057,18500.0
2012-08-06 12:35:00,57.18,57.31,57.16,57.31,23200.0,38.0991,38.1857,38.0857,38.1857,23200.0
2012-08-06 12:40:00,57.31,57.33,57.25,57.25,24000.0,38.1857,38.199,38.1457,38.1457,24000.0
2012-08-06 12:45:00,57.27,57.29,57.25,57.25,15600.0,38.159,38.1724,38.1457,38.1457,15600.0
2012-08-06 12:50:00,57.26,57.3,57.25,57.3,14400.0,38.1524,38.179,38.1457,38.179,14400.0
2012-08-06 12:55:00,57.28,57.32,57.24,57.31,18800.0,38.1657,38.1923,38.139,38.1857,18800.0
2012-08-06 13:00:00,57.31,57.32,57.27,57.31,12500.0,38.1857,38.1923,38.159,38.1857,12500.0
2012-08-06 13:05:00,57.31,57.36,57.29,57.34,17800.0,38.1857,38.219,38.1724,38.2057,17800.0
2012-08-06 13:10:00,57.35,57.4,57.34,57.37,16800.0,38.2123,38.2457,38.2057,38.2257,16800.0
2012-08-06 13:15:00,57.38,57.5,57.37,57.47,55600.0,38.2323,38.3123,38.2257,38.2923,55600.0
2012-08-06 13:20:00,57.47,57.49,57.42,57.44,24600.0,38.2923,38.3056,38.259,38.2723,24600.0
2012-08-06 13:25:00,57.44,57.53,57.43,57.52,24300.0,38.2723,38.3323,38.2656,38.3256,24300.0
2012-08-06 13:30:00,57.52,57.58,57.51,57.53,35500.0,38.3256,38.3656,38.3189,38.3323,35500.0
2012-08-06 13:35:00,57.53,57.55,57.42,57.43,28000.0,38.3323,38.3456,38.259,38.2656,28000.0
2012-08-06 13:40:00,57.45,57.54,57.44,57.5,18200.0,38.279,38.3389,38.2723,38.3123,18200.0
2012-08-06 13:45:00,57.49,57.54,57.49,57.49,15500.0,38.3056,38.3389,38.3056,38.3056,15500.0
2012-08-06 13:50:00,57.48,57.49,57.39,57.48,42300.0,38.299,38.3056,38.239,38.299,42300.0
2012-08-06 13:55:00,57.48,57.54,57.47,57.5,26000.0,38.299,38.3389,38.2923,38.3123,26000.0
2012-08-06 14:00:00,57.48,57.57,57.47,57.53,28900.0,38.299,38.3589,38.2923,38.3323,28900.0
2012-08-06 14:05:00,57.53,57.59,57.53,57.54,29800.0,38.3323,38.3722,38.3323,38.3389,29800.0
2012-08-06 14:10:00,57.54,57.61,57.53,57.57,33400.0,38.3389,38.3856,38.3323,38.3589,33400.0
2012-08-06 14:15:00,57.57,57.6,57.56,57.6,37900.0,38.3589,38.3789,38.3523,38.3789,37900.0
2012-08-06 14:20:00,57.6,57.62,57.56,57.59,40500.0,38.3789,38.3922,38.3523,38.3722,40500.0
2012-08-06 14:25:00,57.59,57.62,57.55,57.59,31700.0,38.3722,38.3922,38.3456,38.3722,31700.0
2012-08-06 14:30:00,57.6,57.61,57.53,57.55,44000.0,38.3789,38.3856,38.3323,38.3456,44000.0
2012-08-06 14:35:00,57.54,57.6,57.5,57.6,43800.0,38.3389,38.3789,38.3123,38.3789,43800.0
2012-08-06 14:40:00,57.58,57.61,57.55,57.57,39800.0,38.3656,38.3856,38.3456,38.3589,39800.0
2012-08-06 14:45:00,57.57,57.65,57.56,57.63,43500.0,38.3589,38.4122,38.3523,38.3989,43500.0
2012-08-06 14:50:00,57.65,57.65,57.59,57.59,50700.0,38.4122,38.4122,38.3722,38.3722,50700.0
2012-08-06 14:55:00,57.59,57.62,57.56,57.62,42100.0,38.3722,38.3922,38.3523,38.3922,42100.0
2012-08-06 15:00:00,57.61,57.65,57.58,57.65,36300.0,38.3856,38.4122,38.3656,38.4122,36300.0
2012-08-06 15:05:00,57.65,57.73,57.62,57.67,33800.0,38.4122,38.4655,38.3922,38.4256,33800.0
2012-08-06 15:10:00,57.68,57.68,57.51,57.62,55400.0,38.4322,38.4322,38.3189,38.3922,55400.0
2012-08-06 15:15:00,57.62,57.63,57.49,57.55,61500.0,38.3922,38.3989,38.3056,38.3456,61500.0
2012-08-06 15:20:00,57.53,57.59,57.42,57.46,48300.0,38.3323,38.3722,38.259,38.2856,48300.0
2012-08-06 15:25:00,57.45,57.5,57.41,57.5,36500.0,38.279,38.3123,38.2523,38.3123,36500.0
2012-08-06 15:30:00,57.5,57.6,57.49,57.59,56800.0,38.3123,38.3789,38.3056,38.3722,56800.0
2012-08-06 15:35:00,57.58,57.61,57.53,57.55,57100.0,38.3656,38.3856,38.3323,38.3456,57100.0
2012-08-06 15:40:00,57.55,57.63,57.54,57.6,72800.0,38.3456,38.3989,38.3389,38.3789,72800.0
2012-08-06 15:45:00,57.6,57.64,57.56,57.59,71700.0,38.3789,38.4056,38.3523,38.3722,71700.0
2012-08-06 15:50:00,57.59,57.6,57.52,57.53,92100.0,38.3722,38.3789,38.3256,38.3323,92100.0
2012-08-06 15:55:00,57.52,57.52,57.41,57.45,168900.0,38.3256,38.3256,38.2523,38.279,168900.0
2012-08-07 09:30:00,57.64,58.07,57.64,58.02,85000.0,38.4056,38.6921,38.4056,38.6588,85000.0
2012-08-07 09:35:00,58.04,58.06,57.84,57.84,63200.0,38.6721,38.6854,38.5388,38.5388,63200.0
2012-08-07 09:40:00,57.82,58.23,57.8,58.23,46900.0,38.5255,38.7987,38.5122,38.7987,46900.0
2012-08-07 09:45:00,58.23,58.25,58.12,58.2,72700.0,38.7987,38.812,38.7254,38.7787,72700.0
2012-08-07 09:50:00,58.19,58.33,58.18,58.2,51900.0,38.772,38.8653,38.7654,38.7787,51900.0
2012-08-07 09:55:00,58.19,58.21,58.02,58.04,37900.0,38.772,38.7854,38.6588,38.6721,37900.0
2012-08-07 10:00:00,58.04,58.16,58.01,58.14,32900.0,38.6721,38.752,38.6521,38.7387,32900.0
2012-08-07 10:05:00,58.15,58.31,58.13,58.28,54200.0,38.7454,38.852,38.7321,38.832,54200.0
2012-08-07 10:10:00,58.31,58.36,58.24,58.36,46500.0,38.852,38.8853,38.8053,38.8853,46500.0
2012-08-07 10:15:00,58.36,58.41,58.27,58.36,60900.0,38.8853,38.9186,38.8253,38.8853,60900.0
2012-08-07 10:20:00,58.38,58.39,58.27,58.29,41500.0,38.8986,38.9053,38.8253,38.8387,41500.0
2012-08-07 10:25:00,58.29,58.38,58.29,58.35,38100.0,38.8387,38.8986,38.8387,38.8786,38100.0
2012-08-07 10:30:00,58.37,58.39,58.24,58.31,49600.0,38.892,38.9053,38.8053,38.852,49600.0
2012-08-07 10:35:00,58.32,58.39,58.28,58.28,29300.0,38.8586,38.9053,38.832,38.832,29300.0
2012-08-07 10:40:00,58.26,58.32,58.23,58.25,31600.0,38.8187,38.8586,38.7987,38.812,31600.0
2012-08-07 10:45:00,58.26,58.3,58.22,58.23,31900.0,38.8187,38.8453,38.792,38.7987,31900.0
2012-08-07 10:50:00,58.25,58.31,58.22,58.22,36100.0,38.812,38.852,38.792,38.792,36100.0
2012-08-07 10:55:00,58.21,58.27,58.17,58.23,29300.0,38.7854,38.8253,38.7587,38.7987,29300.0
2012-08-07 11:00:00,58.25,58.26,58.08,58.13,63300.0,38.812,38.8187,38.6987,38.7321,63300.0
2012-08-07 11:05:00,58.12,58.13,58.03,58.12,33600.0,38.7254,38.7321,38.6654,38.7254,33600.0
2012-08-07 11:10:00,58.12,58.28,58.11,58.26,29300.0,38.7254,38.832,38.7187,38.8187,29300.0
2012-08-07 11:15:00,58.27,58.39,58.25,58.39,18400.0,38.8253,38.9053,38.812,38.9053,18400.0
2012-08-07 11:20:00,58.38,58.45,58.36,58.43,22000.0,38.8986,38.9453,38.8853,38.9319,22000.0
2012-08-07 11:25:00,58.45,58.49,58.42,58.45,36700.0,38.9453,38.9719,38.9253,38.9453,36700.0
2012-08-07 11:30:00,58.47,58.55,58.45,58.51,41300.0,38.9586,39.0119,38.9453,38.9852,41300.0
2012-08-07 11:35:00,58.54,58.61,58.53,58.58,24800.0,39.0052,39.0519,38.9986,39.0319,24800.0
2012-08-07 11:40:00,58.6,58.76,58.6,58.68,40000.0,39.0452,39.1518,39.0452,39.0985,40000.0
2012-08-07 11:45:00,58.67,58.77,58.67,58.72,29100.0,39.0919,39.1585,39.0919,39.1252,29100.0
2012-08-07 11:50:00,58.74,58.92,58.74,58.81,60400.0,39.1385,39.2584,39.1385,39.1851,60400.0
2012-08-07 11:55:00,58.82,58.87,58.76,58.87,37400.0,39.1918,39.2251,39.1518,39.2251,37400.0
2012-08-07 12:00:00,58.84,58.86,58.77,58.82,40300.0,39.2051,39.2185,39.1585,39.1918,40300.0
2012-08-07 12:05:00,58.81,58.86,58.79,58.83,25400.0,39.1851,39.2185,39.1718,39.1985,25400.0
2012-08-07 12:10:00,58.82,58.82,58.73,58.73,20400.0,39.1918,39.1918,39.1318,39.1318,20400.0
2012-08-07 12:15:00,58.76,58.83,58.75,58.78,22400.0,39.1518,39.1985,39.1452,39.1651,22400.0
2012-08-07 12:20:00,58.8,58.92,58.78,58.91,33600.0,39.1785,39.2584,39.1651,39.2518,33600.0
2012-08-07 12:25:00,58.89,58.97,58.89,58.94,25900.0,39.2384,39.2917,39.2384,39.2718,25900.0
2012-08-07 12:30:00,58.96,59.07,58.96,59.04,39000.0,39.2851,39.3584,39.2851,39.3384,39000.0
2012-08-07 12:35:00,59.04,59.15,59.04,59.15,23700.0,39.3384,39.4117,39.3384,39.4117,23700.0
2012-08-07 12:40:00,59.15,59.17,59.09,59.09,32800.0,39.4117,39.425,39.3717,39.3717,32800.0
2012-08-07 12:45:00,59.09,59.17,59.09,59.15,14500.0,39.3717,39.425,39.3717,39.4117,14500.0
2012-08-07 12:50:00,59.15,59.16,59.07,59.08,16700.0,39.4117,39.4183,39.3584,39.365,16700.0
2012-08-07 12:55:00,59.07,59.13,59.04,59.06,10500.0,39.3584,39.3984,39.3384,39.3517,10500.0
2012-08-07 13:00:00,59.07,59.12,59.05,59.09,10200.0,39.3584,39.3917,39.345,39.3717,10200.0
2012-08-07 13:05:00,59.09,59.09,59.0,59.03,24800.0,39.3717,39.3717,39.3117,39.3317,24800.0
2012-08-07 13:10:00,59.02,59.07,59.0,59.07,24500.0,39.3251,39.3584,39.3117,39.3584,24500.0
2012-08-07 13:15:00,59.04,59.11,59.04,59.07,14600.0,39.3384,39.385,39.3384,39.3584,14600.0
2012-08-07 13:20:00,59.08,59.15,59.07,59.07,15700.0,39.365,39.4117,39.3584,39.3584,15700.0
2012-08-07 13:25:00,59.08,59.16,59.07,59.16,17100.0,39.365,39.4183,39.3584,39.4183,17100.0
2012-08-07 13:30:00,59.16,59.16,59.04,59.09,26600.0,39.4183,39.4183,39.3384,39.3717,26600.0
2012-08-07 13:35:00,59.09,59.09,58.96,58.99,27100.0,39.3717,39.3717,39.2851,39.3051,27100.0
2012-08-07 13:40:00,58.96,58.98,58.91,58.91,20600.0,39.2851,39.2984,39.2518,39.2518,20600.0
2012-08-07 13:45:00,58.9,58.94,58.85,58.86,19200.0,39.2451,39.2718,39.2118,39.2185,19200.0
2012-08-07 13:50:00,58.87,58.87,58.81,58.81,31500.0,39.2251,39.2251,39.1851,39.1851,31500.0
2012-08-07 13:55:00,58.81,58.86,58.74,58.86,15900.0,39.1851,39.2185,39.1385,39.2185,15900.0
2012-08-07 14:00:00,58.85,58.88,58.8,58.82,15500.0,39.2118,39.2318,39.1785,39.1918,15500.0
2012-08-07 14:05:00,58.82,58.9,58.82,58.87,26200.0,39.1918,39.2451,39.1918,39.2251,26200.0
2012-08-07 14:10:00,58.86,58.93,58.86,58.92,29100.0,39.2185,39.2651,39.2185,39.2584,29100.0
2012-08-07 14:15:00,58.91,58.96,58.86,58.95,34100.0,39.2518,39.2851,39.2185,39.2784,34100.0
2012-08-07 14:20:00,58.94,58.95,58.87,58.94,16700.0,39.2718,39.2784,39.2251,39.2718,16700.0
2012-08-07 14:25:00,58.95,58.95,58.85,58.87,25500.0,39.2784,39.2784,39.2118,39.2251,25500.0
2012-08-07 14:30:00,58.89,58.95,58.87,58.95,18500.0,39.2384,39.2784,39.2251,39.2784,18500.0
2012-08-07 14:35:00,58.94,59.02,58.94,59.0,18600.0,39.2718,39.3251,39.2718,39.3117,18600.0
2012-08-07 14:40:00,59.0,59.09,58.99,59.05,24400.0,39.3117,39.3717,39.3051,39.345,24400.0
2012-08-07 14:45:00,59.04,59.09,59.03,59.07,25400.0,39.3384,39.3717,39.3317,39.3584,25400.0
2012-08-07 14:50:00,59.07,59.11,59.06,59.07,28500.0,39.3584,39.385,39.3517,39.3584,28500.0
2012-08-07 14:55:00,59.06,59.08,58.98,59.02,24900.0,39.3517,39.365,39.2984,39.3251,24900.0
2012-08-07 15:00:00,59.02,59.05,58.93,58.95,54600.0,39.3251,39.345,39.2651,39.2784,54600.0
2012-08-07 15:05:00,58.95,59.01,58.95,59.0,51000.0,39.2784,39.3184,39.2784,39.3117,51000.0
2012-08-07 15:10:00,59.01,59.06,58.95,58.96,38600.0,39.3184,39.3517,39.2784,39.2851,38600.0
2012-08-07 15:15:00,58.96,59.04,58.96,59.01,25500.0,39.2851,39.3384,39.2851,39.3184,25500.0
2012-08-07 15:20:00,59.01,59.06,59.01,59.05,38500.0,39.3184,39.3517,39.3184,39.345,38500.0
2012-08-07 15:25:00,59.06,59.18,59.04,59.17,62200.0,39.3517,39.4317,39.3384,39.425,62200.0
2012-08-07 15:30:00,59.14,59.17,59.06,59.13,80200.0,39.405,39.425,39.3517,39.3984,80200.0
2012-08-07 15:35:00,59.11,59.17,59.09,59.14,84100.0,39.385,39.425,39.3717,39.405,84100.0
2012-08-07 15:40:00,59.14,59.23,59.12,59.21,70700.0,39.405,39.465,39.3917,39.4517,70700.0
2012-08-07 15:45:00,59.22,59.29,59.18,59.2,159800.0,39.4583,39.505,39.4317,39.445,159800.0
2012-08-07 15:50:00,59.2,59.21,59.08,59.1,96600.0,39.445,39.4517,39.365,39.3784,96600.0
2012-08-07 15:55:00,59.09,59.13,59.03,59.04,139500.0,39.3717,39.3984,39.3317,39.3384,139500.0
2012-08-08 09:30:00,58.98,59.13,58.76,59.08,44500.0,39.2984,39.3984,39.1518,39.365,44500.0
2012-08-08 09:35:00,58.99,59.19,58.79,59.11,22400.0,39.3051,39.4383,39.1718,39.385,22400.0
2012-08-08 09:40:00,59.15,59.23,59.1,59.2,20100.0,39.4117,39.465,39.3784,39.445,20100.0
2012-08-08 09:45:00,59.22,59.24,59.1,59.18,17300.0,39.4583,39.4716,39.3784,39.4317,17300.0
2012-08-08 09:50:00,59.18,59.18,59.04,59.17,51500.0,39.4317,39.4317,39.3384,39.425,51500.0
2012-08-08 09:55:00,59.18,59.19,59.1,59.16,11900.0,39.4317,39.4383,39.3784,39.4183,11900.0
2012-08-08 10:00:00,59.17,59.19,59.08,59.12,10400.0,39.425,39.4383,39.365,39.3917,10400.0
2012-08-08 10:05:00,59.13,59.13,58.99,59.03,23400.0,39.3984,39.3984,39.3051,39.3317,23400.0
2012-08-08 10:10:00,59.04,59.2,59.0,59.13,24900.0,39.3384,39.445,39.3117,39.3984,24900.0
2012-08-08 10:15:00,59.14,59.22,59.11,59.2,10800.0,39.405,39.4583,39.385,39.445,10800.0
2012-08-08 10:20:00,59.2,59.21,59.14,59.2,14600.0,39.445,39.4517,39.405,39.445,14600.0
2012-08-08 10:25:00,59.18,59.23,59.16,59.19,9800.0,39.4317,39.465,39.4183,39.4383,9800.0
2012-08-08 10:30:00,59.23,59.25,59.15,59.19,31600.0,39.465,39.4783,39.4117,39.4383,31600.0
2012-08-08 10:35:00,59.18,59.26,59.18,59.2,15300.0,39.4317,39.485,39.4317,39.445,15300.0
2012-08-08 10:40:00,59.19,59.19,59.05,59.09,21600.0,39.4383,39.4383,39.345,39.3717,21600.0
2012-08-08 10:45:00,59.09,59.22,59.08,59.21,20600.0,39.3717,39.4583,39.365,39.4517,20600.0
2012-08-08 10:50:00,59.22,59.3,59.21,59.28,30100.0,39.4583,39.5116,39.4517,39.4983,30100.0
2012-08-08 10:55:00,59.29,59.29,59.18,59.21,19300.0,39.505,39.505,39.4317,39.4517,19300.0
2012-08-08 11:00:00,59.21,59.29,59.21,59.28,28900.0,39.4517,39.505,39.4517,39.4983,28900.0
2012-08-08 11:05:00,59.28,59.29,59.24,59.25,25000.0,39.4983,39.505,39.4716,39.4783,25000.0
2012-08-08 11:10:00,59.26,59.36,59.26,59.33,24000.0,39.485,39.5516,39.485,39.5316,24000.0
2012-08-08 11:15:00,59.32,59.4,59.29,59.35,24200.0,39.5249,39.5783,39.505,39.5449,24200.0
2012-08-08 11:20:00,59.36,59.44,59.35,59.44,15500.0,39.5516,39.6049,39.5449,39.6049,15500.0
2012-08-08 11:25:00,59.45,59.53,59.45,59.53,37300.0,39.6116,39.6649,39.6116,39.6649,37300.0
2012-08-08 11:30:00,59.53,59.58,59.51,59.57,19300.0,39.6649,39.6982,39.6515,39.6915,19300.0
2012-08-08 11:35:00,59.56,59.6,59.54,59.58,40300.0,39.6849,39.7115,39.6715,39.6982,40300.0
2012-08-08 11:40:00,59.57,59.62,59.55,59.61,26000.0,39.6915,39.7248,39.6782,39.7182,26000.0
2012-08-08 11:45:00,59.6,59.64,59.58,59.63,44100.0,39.7115,39.7382,39.6982,39.7315,44100.0
2012-08-08 11:50:00,59.62,59.71,59.62,59.62,26300.0,39.7248,39.7848,39.7248,39.7248,26300.0
2012-08-08 11:55:00,59.65,59.65,59.56,59.61,20200.0,39.7448,39.7448,39.6849,39.7182,20200.0
2012-08-08 12:00:00,59.6,59.6,59.52,59.52,8700.0,39.7115,39.7115,39.6582,39.6582,8700.0
2012-08-08 12:05:00,59.53,59.54,59.47,59.49,16300.0,39.6649,39.6715,39.6249,39.6382,16300.0
2012-08-08 12:10:00,59.5,59.53,59.41,59.49,16200.0,39.6449,39.6649,39.5849,39.6382,16200.0
2012-08-08 12:15:00,59.48,59.53,59.46,59.52,18400.0,39.6316,39.6649,39.6182,39.6582,18400.0
2012-08-08 12:20:00,59.51,59.55,59.4,59.42,24400.0,39.6515,39.6782,39.5783,39.5916,24400.0
2012-08-08 12:25:00,59.4,59.41,59.31,59.32,18200.0,39.5783,39.5849,39.5183,39.5249,18200.0
2012-08-08 12:30:00,59.33,59.34,59.26,59.33,21700.0,39.5316,39.5383,39.485,39.5316,21700.0
2012-08-08 12:35:00,59.33,59.37,59.31,59.37,12100.0,39.5316,39.5583,39.5183,39.5583,12100.0
2012-08-08 12:40:00,59.36,59.37,59.32,59.36,14000.0,39.5516,39.5583,39.5249,39.5516,14000.0
2012-08-08 12:45:00,59.36,59.36,59.29,59.29,9700.0,39.5516,39.5516,39.505,39.505,9700.0
2012-08-08 12:50:00,59.3,59.33,59.24,59.29,13900.0,39.5116,39.5316,39.4716,39.505,13900.0
2012-08-08 12:55:00,59.3,59.4,59.28,59.4,17400.0,39.5116,39.5783,39.4983,39.5783,17400.0
2012-08-08 13:00:00,59.42,59.48,59.38,59.45,28200.0,39.5916,39.6316,39.5649,39.6116,28200.0
2012-08-08 13:05:00,59.45,59.5,59.43,59.48,25400.0,39.6116,39.6449,39.5982,39.6316,25400.0
2012-08-08 13:10:00,59.49,59.52,59.44,59.5,19300.0,39.6382,39.6582,39.6049,39.6449,19300.0
2012-08-08 13:15:00,59.5,59.51,59.43,59.43,7900.0,39.6449,39.6515,39.5982,39.5982,7900.0
2012-08-08 13:20:00,59.46,59.55,59.44,59.52,10700.0,39.6182,39.6782,39.6049,39.6582,10700.0
2012-08-08 13:25:00,59.52,59.52,59.44,59.52,8400.0,39.6582,39.6582,39.6049,39.6582,8400.0
2012-08-08 13:30:00,59.52,59.54,59.47,59.48,10500.0,39.6582,39.6715,39.6249,39.6316,10500.0
2012-08-08 13:35:00,59.47,59.51,59.43,59.45,16500.0,39.6249,39.6515,39.5982,39.6116,16500.0
2012-08-08 13:40:00,59.45,59.46,59.37,59.38,18300.0,39.6116,39.6182,39.5583,39.5649,18300.0
2012-08-08 13:45:00,59.38,59.43,59.36,59.43,18900.0,39.5649,39.5982,39.5516,39.5982,18900.0
2012-08-08 13:50:00,59.43,59.49,59.43,59.46,23000.0,39.5982,39.6382,39.5982,39.6182,23000.0
2012-08-08 13:55:00,59.43,59.44,59.37,59.39,12600.0,39.5982,39.6049,39.5583,39.5716,12600.0
2012-08-08 14:00:00,59.38,59.41,59.17,59.24,30900.0,39.5649,39.5849,39.425,39.4716,30900.0
2012-08-08 14:05:00,59.24,59.25,59.16,59.17,13900.0,39.4716,39.4783,39.4183,39.425,13900.0
2012-08-08 14:10:00,59.19,59.22,59.14,59.18,13700.0,39.4383,39.4583,39.405,39.4317,13700.0
2012-08-08 14:15:00,59.18,59.2,59.12,59.13,30100.0,39.4317,39.445,39.3917,39.3984,30100.0
2012-08-08 14:20:00,59.14,59.16,59.1,59.11,11200.0,39.405,39.4183,39.3784,39.385,11200.0
2012-08-08 14:25:00,59.11,59.23,59.1,59.22,15200.0,39.385,39.465,39.3784,39.4583,15200.0
2012-08-08 14:30:00,59.21,59.22,59.16,59.16,24100.0,39.4517,39.4583,39.4183,39.4183,24100.0
2012-08-08 14:35:00,59.17,59.21,59.13,59.15,14800.0,39.425,39.4517,39.3984,39.4117,14800.0
2012-08-08 14:40:00,59.16,59.27,59.15,59.23,20700.0,39.4183,39.4916,39.4117,39.465,20700.0
2012-08-08 14:45:00,59.23,59.3,59.18,59.28,28300.0,39.465,39.5116,39.4317,39.4983,28300.0
2012-08-08 14:50:00,59.27,59.3,59.19,59.22,23000.0,39.4916,39.5116,39.4383,39.4583,23000.0
2012-08-08 14:55:00,59.19,59.24,59.17,59.22,19400.0,39.4383,39.4716,39.425,39.4583,19400.0
2012-08-08 15:00:00,59.22,59.33,59.22,59.27,38300.0,39.4583,39.5316,39.4583,39.4916,38300.0
2012-08-08 15:05:00,59.26,59.33,59.25,59.32,24400.0,39.485,39.5316,39.4783,39.5249,24400.0
2012-08-08 15:10:00,59.31,59.4,59.27,59.36,21900.0,39.5183,39.5783,39.4916,39.5516,21900.0
2012-08-08 15:15:00,59.36,59.46,59.35,59.45,17500.0,39.5516,39.6182,39.5449,39.6116,17500.0
2012-08-08 15:20:00,59.47,59.48,59.41,59.43,28200.0,39.6249,39.6316,39.5849,39.5982,28200.0
2012-08-08 15:25:00,59.43,59.5,59.42,59.47,28800.0,39.5982,39.6449,39.5916,39.6249,28800.0
2012-08-08 15:30:00,59.48,59.54,59.46,59.51,34900.0,39.6316,39.6715,39.6182,39.6515,34900.0
2012-08-08 15:35:00,59.5,59.55,59.48,59.49,47200.0,39.6449,39.6782,39.6316,39.6382,47200.0
2012-08-08 15:40:00,59.48,59.5,59.44,59.44,40500.0,39.6316,39.6449,39.6049,39.6049,40500.0
2012-08-08 15:45:00,59.43,59.5,59.39,59.49,38500.0,39.5982,39.6449,39.5716,39.6382,38500.0
2012-08-08 15:50:00,59.49,59.54,59.48,59.51,57800.0,39.6382,39.6715,39.6316,39.6515,57800.0
2012-08-08 15:55:00,59.5,59.51,59.38,59.47,101100.0,39.6449,39.6515,39.5649,39.6249,101100.0
2012-08-09 09:30:00,59.37,59.4,59.2,59.28,15100.0,39.5583,39.5783,39.445,39.4983,15100.0
2012-08-09 09:35:00,59.27,59.45,59.26,59.4,8900.0,39.4916,39.6116,39.485,39.5783,8900.0
2012-08-09 09:40:00,59.37,59.57,59.36,59.54,33200.0,39.5583,39.6915,39.5516,39.6715,33200.0
2012-08-09 09:45:00,59.49,59.66,59.49,59.6,40100.0,39.6382,39.7515,39.6382,39.7115,40100.0
2012-08-09 09:50:00,59.62,59.68,59.59,59.63,32900.0,39.7248,39.7648,39.7049,39.7315,32900.0
2012-08-09 09:55:00,59.61,59.61,59.39,59.4,33900.0,39.7182,39.7182,39.5716,39.5783,33900.0
2012-08-09 10:00:00,59.43,59.54,59.34,59.53,33900.0,39.5982,39.6715,39.5383,39.6649,33900.0
2012-08-09 10:05:00,59.55,59.61,59.49,59.55,20600.0,39.6782,39.7182,39.6382,39.6782,20600.0
2012-08-09 10:10:00,59.57,59.7,59.54,59.56,30300.0,39.6915,39.7781,39.6715,39.6849,30300.0
2012-08-09 10:15:00,59.57,59.72,59.56,59.7,21500.0,39.6915,39.7915,39.6849,39.7781,21500.0
2012-08-09 10:20:00,59.7,59.76,59.66,59.73,28900.0,39.7781,39.8181,39.7515,39.7981,28900.0
2012-08-09 10:25:00,59.74,59.93,59.74,59.92,42000.0,39.8048,39.9314,39.8048,39.9247,42000.0
2012-08-09 10:30:00,59.94,60.05,59.92,60.05,48700.0,39.9381,40.0113,39.9247,40.0113,48700.0
2012-08-09 10:35:00,60.06,60.25,60.04,60.24,67400.0,40.018,40.1446,40.0047,40.1379,67400.0
2012-08-09 10:40:00,60.26,60.5,60.26,60.47,70100.0,40.1513,40.3112,40.1513,40.2912,70100.0
2012-08-09 10:45:00,60.48,60.48,60.28,60.4,84500.0,40.2979,40.2979,40.1646,40.2446,84500.0
2012-08-09 10:50:00,60.4,60.42,60.28,60.34,40000.0,40.2446,40.2579,40.1646,40.2046,40000.0
2012-08-09 10:55:00,60.3,60.36,60.25,60.32,40200.0,40.1779,40.2179,40.1446,40.1912,40200.0
2012-08-09 11:00:00,60.32,60.34,60.25,60.29,76900.0,40.1912,40.2046,40.1446,40.1713,76900.0
2012-08-09 11:05:00,60.28,60.37,60.23,60.34,39500.0,40.1646,40.2246,40.1313,40.2046,39500.0
2012-08-09 11:10:00,60.34,60.48,60.33,60.48,42700.0,40.2046,40.2979,40.1979,40.2979,42700.0
2012-08-09 11:15:00,60.47,60.55,60.45,60.54,81300.0,40.2912,40.3445,40.2779,40.3378,81300.0
2012-08-09 11:20:00,60.53,60.58,60.48,60.56,38000.0,40.3312,40.3645,40.2979,40.3512,38000.0
2012-08-09 11:25:00,60.57,60.61,60.54,60.54,62400.0,40.3578,40.3845,40.3378,40.3378,62400.0
2012-08-09 11:30:00,60.55,60.6,60.53,60.59,53700.0,40.3445,40.3778,40.3312,40.3712,53700.0
2012-08-09 11:35:00,60.59,60.65,60.57,60.65,34800.0,40.3712,40.4111,40.3578,40.4111,34800.0
2012-08-09 11:40:00,60.65,60.68,60.42,60.43,43300.0,40.4111,40.4311,40.2579,40.2645,43300.0
2012-08-09 11:45:00,60.45,60.53,60.41,60.41,32900.0,40.2779,40.3312,40.2512,40.2512,32900.0
2012-08-09 11:50:00,60.43,60.5,60.3,60.32,31800.0,40.2645,40.3112,40.1779,40.1912,31800.0
2012-08-09 11:55:00,60.32,60.43,60.32,60.39,28800.0,40.1912,40.2645,40.1912,40.2379,28800.0
2012-08-09 12:00:00,60.39,60.47,60.33,60.35,32400.0,40.2379,40.2912,40.1979,40.2112,32400.0
2012-08-09 12:05:00,60.32,60.49,60.32,60.49,40300.0,40.1912,40.3045,40.1912,40.3045,40300.0
2012-08-09 12:10:00,60.5,60.57,60.49,60.5,33000.0,40.3112,40.3578,40.3045,40.3112,33000.0
2012-08-09 12:15:00,60.49,60.6,60.47,60.59,60100.0,40.3045,40.3778,40.2912,40.3712,60100.0
2012-08-09 12:20:00,60.58,60.65,60.42,60.43,65300.0,40.3645,40.4111,40.2579,40.2645,65300.0
2012-08-09 12:25:00,60.43,60.5,60.36,60.38,83800.0,40.2645,40.3112,40.2179,40.2312,83800.0
2012-08-09 12:30:00,60.38,60.39,60.27,60.27,59500.0,40.2312,40.2379,40.1579,40.1579,59500.0
2012-08-09 12:35:00,60.27,60.3,60.23,60.25,30000.0,40.1579,40.1779,40.1313,40.1446,30000.0
2012-08-09 12:40:00,60.26,60.37,60.24,60.25,25200.0,40.1513,40.2246,40.1379,40.1446,25200.0
2012-08-09 12:45:00,60.25,60.41,60.25,60.39,21900.0,40.1446,40.2512,40.1446,40.2379,21900.0
2012-08-09 12:50:00,60.4,60.57,60.39,60.56,27400.0,40.2446,40.3578,40.2379,40.3512,27400.0
2012-08-09 12:55:00,60.55,60.69,60.55,60.69,29500.0,40.3445,40.4378,40.3445,40.4378,29500.0
2012-08-09 13:00:00,60.69,60.71,60.58,60.66,33500.0,40.4378,40.4511,40.3645,40.4178,33500.0
2012-08-09 13:05:00,60.65,60.71,60.65,60.71,24900.0,40.4111,40.4511,40.4111,40.4511,24900.0
2012-08-09 13:10:00,60.72,60.74,60.68,60.71,36000.0,40.4578,40.4711,40.4311,40.4511,36000.0
2012-08-09 13:15:00,60.7,60.82,60.7,60.82,33100.0,40.4444,40.5244,40.4444,40.5244,33100.0
2012-08-09 13:20:00,60.81,60.84,60.78,60.81,58700.0,40.5177,40.5377,40.4977,40.5177,58700.0
2012-08-09 13:25:00,60.82,60.94,60.82,60.93,33000.0,40.5244,40.6044,40.5244,40.5977,33000.0
2012-08-09 13:30:00,60.93,60.98,60.93,60.96,83500.0,40.5977,40.631,40.5977,40.6177,83500.0
2012-08-09 13:35:00,60.97,61.06,60.96,61.0,73100.0,40.6243,40.6843,40.6177,40.6443,73100.0
2012-08-09 13:40:00,61.0,61.06,61.0,61.06,32100.0,40.6443,40.6843,40.6443,40.6843,32100.0
2012-08-09 13:45:00,61.06,61.07,61.03,61.04,34900.0,40.6843,40.691,40.6643,40.671,34900.0
2012-08-09 13:50:00,61.05,61.08,61.0,61.0,39000.0,40.6776,40.6976,40.6443,40.6443,39000.0
2012-08-09 13:55:00,60.99,61.1,60.98,61.1,42000.0,40.6377,40.711,40.631,40.711,42000.0
2012-08-09 14:00:00,61.11,61.18,61.09,61.09,60800.0,40.7176,40.7643,40.7043,40.7043,60800.0
2012-08-09 14:05:00,61.1,61.17,61.08,61.17,36500.0,40.711,40.7576,40.6976,40.7576,36500.0
2012-08-09 14:10:00,61.18,61.21,61.15,61.19,49000.0,40.7643,40.7843,40.7443,40.7709,49000.0
2012-08-09 14:15:00,61.19,61.2,61.15,61.19,22100.0,40.7709,40.7776,40.7443,40.7709,22100.0
2012-08-09 14:20:00,61.19,61.21,61.15,61.16,35000.0,40.7709,40.7843,40.7443,40.7509,35000.0
2012-08-09 14:25:00,61.17,61.17,61.0,61.04,41200.0,40.7576,40.7576,40.6443,40.671,41200.0
2012-08-09 14:30:00,61.05,61.05,60.91,60.93,57100.0,40.6776,40.6776,40.5844,40.5977,57100.0
2012-08-09 14:35:00,60.93,61.0,60.69,60.69,115100.0,40.5977,40.6443,40.4378,40.4378,115100.0
2012-08-09 14:40:00,60.69,60.75,60.67,60.67,42400.0,40.4378,40.4778,40.4245,40.4245,42400.0
2012-08-09 14:45:00,60.68,60.68,60.61,60.62,29700.0,40.4311,40.4311,40.3845,40.3911,29700.0
2012-08-09 14:50:00,60.62,60.72,60.61,60.67,41800.0,40.3911,40.4578,40.3845,40.4245,41800.0
2012-08-09 14:55:00,60.67,60.68,60.56,60.56,44000.0,40.4245,40.4311,40.3512,40.3512,44000.0
2012-08-09 15:00:00,60.57,60.63,60.55,60.55,33900.0,40.3578,40.3978,40.3445,40.3445,33900.0
2012-08-09 15:05:00,60.53,60.55,60.5,60.52,29700.0,40.3312,40.3445,40.3112,40.3245,29700.0
2012-08-09 15:10:00,60.52,60.56,60.51,60.56,30200.0,40.3245,40.3512,40.3178,40.3512,30200.0
2012-08-09 15:15:00,60.56,60.59,60.5,60.52,30300.0,40.3512,40.3712,40.3112,40.3245,30300.0
2012-08-09 15:20:00,60.52,60.54,60.5,60.53,39800.0,40.3245,40.3378,40.3112,40.3312,39800.0
2012-08-09 15:25:00,60.53,60.53,60.39,60.43,52500.0,40.3312,40.3312,40.2379,40.2645,52500.0
2012-08-09 15:30:00,60.42,60.53,60.42,60.47,47300.0,40.2579,40.3312,40.2579,40.2912,47300.0
2012-08-09 15:35:00,60.47,60.54,60.46,60.49,42800.0,40.2912,40.3378,40.2845,40.3045,42800.0
2012-08-09 15:40:00,60.5,60.5,60.43,60.48,46600.0,40.3112,40.3112,40.2645,40.2979,46600.0
2012-08-09 15:45:00,60.48,60.48,60.33,60.35,68300.0,40.2979,40.2979,40.1979,40.2112,68300.0
2012-08-09 15:50:00,60.34,60.46,60.34,60.4,133500.0,40.2046,40.2845,40.2046,40.2446,133500.0
2012-08-09 15:55:00,60.41,60.45,60.39,60.43,100000.0,40.2512,40.2779,40.2379,40.2645,100000.0
2012-08-10 09:30:00,59.63,60.07,59.51,59.51,192500.0,39.7315,40.0247,39.6515,39.6515,192500.0
2012-08-10 09:35:00,59.51,59.65,59.46,59.6,47800.0,39.6515,39.7448,39.6182,39.7115,47800.0
2012-08-10 09:40:00,59.6,59.73,59.58,59.6,37600.0,39.7115,39.7981,39.6982,39.7115,37600.0
2012-08-10 09:45:00,59.6,59.65,59.57,59.62,38600.0,39.7115,39.7448,39.6915,39.7248,38600.0
2012-08-10 09:50:00,59.62,59.63,59.49,59.59,28000.0,39.7248,39.7315,39.6382,39.7049,28000.0
2012-08-10 09:55:00,59.6,59.65,59.47,59.52,36100.0,39.7115,39.7448,39.6249,39.6582,36100.0
2012-08-10 10:00:00,59.53,59.58,59.49,59.55,27000.0,39.6649,39.6982,39.6382,39.6782,27000.0
2012-08-10 10:05:00,59.56,59.67,59.51,59.66,31800.0,39.6849,39.7582,39.6515,39.7515,31800.0
2012-08-10 10:10:00,59.65,59.68,59.6,59.65,54100.0,39.7448,39.7648,39.7115,39.7448,54100.0
2012-08-10 10:15:00,59.65,59.69,59.6,59.64,95600.0,39.7448,39.7715,39.7115,39.7382,95600.0
2012-08-10 10:20:00,59.63,59.74,59.63,59.72,20600.0,39.7315,39.8048,39.7315,39.7915,20600.0
2012-08-10 10:25:00,59.73,59.81,59.69,59.7,32200.0,39.7981,39.8514,39.7715,39.7781,32200.0
2012-08-10 10:30:00,59.71,59.78,59.69,59.75,116200.0,39.7848,39.8314,39.7715,39.8115,116200.0
2012-08-10 10:35:00,59.77,60.02,59.77,60.02,27300.0,39.8248,39.9914,39.8248,39.9914,27300.0
2012-08-10 10:40:00,60.05,60.06,59.94,59.94,64700.0,40.0113,40.018,39.9381,39.9381,64700.0
2012-08-10 10:45:00,59.94,59.95,59.78,59.83,14300.0,39.9381,39.9447,39.8314,39.8648,14300.0
2012-08-10 10:50:00,59.8,59.83,59.69,59.7,12800.0,39.8448,39.8648,39.7715,39.7781,12800.0
2012-08-10 10:55:00,59.7,59.8,59.7,59.8,11500.0,39.7781,39.8448,39.7781,39.8448,11500.0
2012-08-10 11:00:00,59.82,59.9,59.67,59.73,19100.0,39.8581,39.9114,39.7582,39.7981,19100.0
2012-08-10 11:05:00,59.64,59.75,59.62,59.65,22500.0,39.7382,39.8115,39.7248,39.7448,22500.0
2012-08-10 11:10:00,59.68,59.78,59.68,59.75,19800.0,39.7648,39.8314,39.7648,39.8115,19800.0
2012-08-10 11:15:00,59.73,59.78,59.68,59.68,21900.0,39.7981,39.8314,39.7648,39.7648,21900.0
2012-08-10 11:20:00,59.69,59.79,59.69,59.74,14100.0,39.7715,39.8381,39.7715,39.8048,14100.0
2012-08-10 11:25:00,59.74,59.88,59.73,59.85,21700.0,39.8048,39.8981,39.7981,39.8781,21700.0
2012-08-10 11:30:00,59.86,59.86,59.71,59.71,19100.0,39.8848,39.8848,39.7848,39.7848,19100.0
2012-08-10 11:35:00,59.73,59.78,59.72,59.73,14100.0,39.7981,39.8314,39.7915,39.7981,14100.0
2012-08-10 11:40:00,59.74,59.78,59.72,59.72,11000.0,39.8048,39.8314,39.7915,39.7915,11000.0
2012-08-10 11:45:00,59.73,59.75,59.7,59.73,15800.0,39.7981,39.8115,39.7781,39.7981,15800.0
2012-08-10 11:50:00,59.74,59.86,59.74,59.78,9600.0,39.8048,39.8848,39.8048,39.8314,9600.0
2012-08-10 11:55:00,59.8,59.81,59.75,59.77,22200.0,39.8448,39.8514,39.8115,39.8248,22200.0
2012-08-10 12:00:00,59.77,59.8,59.71,59.71,8100.0,39.8248,39.8448,39.7848,39.7848,8100.0
2012-08-10 12:05:00,59.71,59.72,59.65,59.65,15400.0,39.7848,39.7915,39.7448,39.7448,15400.0
2012-08-10 12:10:00,59.65,59.68,59.59,59.62,31300.0,39.7448,39.7648,39.7049,39.7248,31300.0
2012-08-10 12:15:00,59.58,59.63,59.58,59.61,11900.0,39.6982,39.7315,39.6982,39.7182,11900.0
2012-08-10 12:20:00,59.6,59.64,59.6,59.63,24900.0,39.7115,39.7382,39.7115,39.7315,24900.0
2012-08-10 12:25:00,59.63,59.66,59.62,59.66,46000.0,39.7315,39.7515,39.7248,39.7515,46000.0
2012-08-10 12:30:00,59.67,59.68,59.59,59.6,50400.0,39.7582,39.7648,39.7049,39.7115,50400.0
2012-08-10 12:35:00,59.59,59.68,59.57,59.67,46200.0,39.7049,39.7648,39.6915,39.7582,46200.0
2012-08-10 12:40:00,59.67,59.67,59.51,59.52,23900.0,39.7582,39.7582,39.6515,39.6582,23900.0
2012-08-10 12:45:00,59.52,59.58,59.49,59.49,15500.0,39.6582,39.6982,39.6382,39.6382,15500.0
2012-08-10 12:50:00,59.5,59.58,59.5,59.53,10700.0,39.6449,39.6982,39.6449,39.6649,10700.0
2012-08-10 12:55:00,59.53,59.58,59.51,59.56,22700.0,39.6649,39.6982,39.6515,39.6849,22700.0
2012-08-10 13:00:00,59.55,59.55,59.45,59.5,38400.0,39.6782,39.6782,39.6116,39.6449,38400.0
2012-08-10 13:05:00,59.49,59.49,59.41,59.41,26000.0,39.6382,39.6382,39.5849,39.5849,26000.0
2012-08-10 13:10:00,59.41,59.44,59.31,59.44,24300.0,39.5849,39.6049,39.5183,39.6049,24300.0
2012-08-10 13:15:00,59.42,59.43,59.34,59.37,13500.0,39.5916,39.5982,39.5383,39.5583,13500.0
2012-08-10 13:20:00,59.38,59.43,59.33,59.41,12100.0,39.5649,39.5982,39.5316,39.5849,12100.0
2012-08-10 13:25:00,59.42,59.49,59.38,59.42,15300.0,39.5916,39.6382,39.5649,39.5916,15300.0
2012-08-10 13:30:00,59.44,59.44,59.37,59.37,14200.0,39.6049,39.6049,39.5583,39.5583,14200.0
2012-08-10 13:35:00,59.39,59.48,59.39,59.42,18900.0,39.5716,39.6316,39.5716,39.5916,18900.0
2012-08-10 13:40:00,59.42,59.54,59.41,59.47,24700.0,39.5916,39.6715,39.5849,39.6249,24700.0
2012-08-10 13:45:00,59.48,59.53,59.42,59.42,28800.0,39.6316,39.6649,39.5916,39.5916,28800.0
2012-08-10 13:50:00,59.43,59.44,59.37,59.39,19800.0,39.5982,39.6049,39.5583,39.5716,19800.0
2012-08-10 13:55:00,59.39,59.49,59.39,59.49,33700.0,39.5716,39.6382,39.5716,39.6382,33700.0
2012-08-10 14:00:00,59.48,59.52,59.48,59.49,18200.0,39.6316,39.6582,39.6316,39.6382,18200.0
2012-08-10 14:05:00,59.5,59.51,59.46,59.47,23800.0,39.6449,39.6515,39.6182,39.6249,23800.0
2012-08-10 14:10:00,59.47,59.51,59.46,59.48,46100.0,39.6249,39.6515,39.6182,39.6316,46100.0
2012-08-10 14:15:00,59.47,59.51,59.47,59.5,34800.0,39.6249,39.6515,39.6249,39.6449,34800.0
2012-08-10 14:20:00,59.49,59.51,59.48,59.49,11900.0,39.6382,39.6515,39.6316,39.6382,11900.0
2012-08-10 14:25:00,59.49,59.51,59.46,59.51,20000.0,39.6382,39.6515,39.6182,39.6515,20000.0
2012-08-10 14:30:00,59.51,59.61,59.51,59.6,26300.0,39.6515,39.7182,39.6515,39.7115,26300.0
2012-08-10 14:35:00,59.6,59.6,59.54,59.57,18000.0,39.7115,39.7115,39.6715,39.6915,18000.0
2012-08-10 14:40:00,59.57,59.69,59.57,59.68,21300.0,39.6915,39.7715,39.6915,39.7648,21300.0
2012-08-10 14:45:00,59.67,59.67,59.61,59.62,16600.0,39.7582,39.7582,39.7182,39.7248,16600.0
2012-08-10 14:50:00,59.62,59.66,59.61,59.65,17800.0,39.7248,39.7515,39.7182,39.7448,17800.0
2012-08-10 14:55:00,59.66,59.69,59.6,59.63,19800.0,39.7515,39.7715,39.7115,39.7315,19800.0
2012-08-10 15:00:00,59.63,59.66,59.6,59.62,23200.0,39.7315,39.7515,39.7115,39.7248,23200.0
2012-08-10 15:05:00,59.6,59.64,59.6,59.62,14200.0,39.7115,39.7382,39.7115,39.7248,14200.0
2012-08-10 15:10:00,59.63,59.68,59.62,59.62,33700.0,39.7315,39.7648,39.7248,39.7248,33700.0
2012-08-10 15:15:00,59.62,59.68,59.62,59.65,25400.0,39.7248,39.7648,39.7248,39.7448,25400.0
2012-08-10 15:20:00,59.65,59.69,59.65,59.68,22400.0,39.7448,39.7715,39.7448,39.7648,22400.0
2012-08-10 15:25:00,59.67,59.71,59.67,59.69,22000.0,39.7582,39.7848,39.7582,39.7715,22000.0
2012-08-10 15:30:00,59.7,59.74,59.66,59.73,37200.0,39.7781,39.8048,39.7515,39.7981,37200.0
2012-08-10 15:35:00,59.73,59.78,59.72,59.75,45200.0,39.7981,39.8314,39.7915,39.8115,45200.0
2012-08-10 15:40:00,59.75,59.88,59.74,59.87,32600.0,39.8115,39.8981,39.8048,39.8914,32600.0
2012-08-10 15:45:00,59.88,59.95,59.84,59.86,69800.0,39.8981,39.9447,39.8714,39.8848,69800.0
2012-08-10 15:50:00,59.86,59.89,59.85,59.88,70600.0,39.8848,39.9047,39.8781,39.8981,70600.0
2012-08-10 15:55:00,59.87,59.89,59.84,59.84,131600.0,39.8914,39.9047,39.8714,39.8714,131600.0
2012-08-13 09:30:00,59.51,59.63,59.31,59.6,41500.0,39.6515,39.7315,39.5183,39.7115,41500.0
2012-08-13 09:35:00,59.58,59.67,59.52,59.67,21300.0,39.6982,39.7582,39.6582,39.7582,21300.0
2012-08-13 09:40:00,59.69,59.77,59.67,59.71,27000.0,39.7715,39.8248,39.7582,39.7848,27000.0
2012-08-13 09:45:00,59.69,59.73,59.67,59.67,33500.0,39.7715,39.7981,39.7582,39.7582,33500.0
2012-08-13 09:50:00,59.66,59.75,59.65,59.7,41300.0,39.7515,39.8115,39.7448,39.7781,41300.0
2012-08-13 09:55:00,59.73,59.89,59.71,59.75,27600.0,39.7981,39.9047,39.7848,39.8115,27600.0
2012-08-13 10:00:00,59.76,59.78,59.62,59.63,45500.0,39.8181,39.8314,39.7248,39.7315,45500.0
2012-08-13 10:05:00,59.64,59.64,59.48,59.6,41500.0,39.7382,39.7382,39.6316,39.7115,41500.0
2012-08-13 10:10:00,59.59,59.61,59.41,59.49,27800.0,39.7049,39.7182,39.5849,39.6382,27800.0
2012-08-13 10:15:00,59.47,59.5,59.37,59.37,22500.0,39.6249,39.6449,39.5583,39.5583,22500.0
2012-08-13 10:20:00,59.37,59.38,59.3,59.31,43800.0,39.5583,39.5649,39.5116,39.5183,43800.0
2012-08-13 10:25:00,59.31,59.35,59.25,59.35,20200.0,39.5183,39.5449,39.4783,39.5449,20200.0
2012-08-13 10:30:00,59.33,59.34,59.2,59.34,23300.0,39.5316,39.5383,39.445,39.5383,23300.0
2012-08-13 10:35:00,59.35,59.39,59.32,59.37,17600.0,39.5449,39.5716,39.5249,39.5583,17600.0
2012-08-13 10:40:00,59.36,59.38,59.32,59.33,20100.0,39.5516,39.5649,39.5249,39.5316,20100.0
2012-08-13 10:45:00,59.33,59.33,59.28,59.31,16900.0,39.5316,39.5316,39.4983,39.5183,16900.0
2012-08-13 10:50:00,59.28,59.29,59.18,59.18,42800.0,39.4983,39.505,39.4317,39.4317,42800.0
2012-08-13 10:55:00,59.18,59.19,59.14,59.15,26200.0,39.4317,39.4383,39.405,39.4117,26200.0
2012-08-13 11:00:00,59.15,59.19,59.07,59.09,22500.0,39.4117,39.4383,39.3584,39.3717,22500.0
2012-08-13 11:05:00,59.09,59.1,59.03,59.07,20600.0,39.3717,39.3784,39.3317,39.3584,20600.0
2012-08-13 11:10:00,59.06,59.12,59.04,59.11,16600.0,39.3517,39.3917,39.3384,39.385,16600.0
2012-08-13 11:15:00,59.09,59.18,59.06,59.13,39500.0,39.3717,39.4317,39.3517,39.3984,39500.0
2012-08-13 11:20:00,59.13,59.22,59.13,59.2,17200.0,39.3984,39.4583,39.3984,39.445,17200.0
2012-08-13 11:25:00,59.19,59.24,59.16,59.18,14600.0,39.4383,39.4716,39.4183,39.4317,14600.0
2012-08-13 11:30:00,59.17,59.27,59.17,59.21,18600.0,39.425,39.4916,39.425,39.4517,18600.0
2012-08-13 11:35:00,59.21,59.23,59.17,59.18,7100.0,39.4517,39.465,39.425,39.4317,7100.0
2012-08-13 11:40:00,59.18,59.19,59.13,59.15,8500.0,39.4317,39.4383,39.3984,39.4117,8500.0
2012-08-13 11:45:00,59.14,59.15,59.1,59.12,13800.0,39.405,39.4117,39.3784,39.3917,13800.0
2012-08-13 11:50:00,59.11,59.18,59.11,59.18,16800.0,39.385,39.4317,39.385,39.4317,16800.0
2012-08-13 11:55:00,59.18,59.19,59.13,59.13,7900.0,39.4317,39.4383,39.3984,39.3984,7900.0
2012-08-13 12:00:00,59.13,59.15,59.04,59.06,33900.0,39.3984,39.4117,39.3384,39.3517,33900.0
2012-08-13 12:05:00,59.04,59.06,59.0,59.02,14300.0,39.3384,39.3517,39.3117,39.3251,14300.0
2012-08-13 12:10:00,59.01,59.06,59.0,59.01,24200.0,39.3184,39.3517,39.3117,39.3184,24200.0
2012-08-13 12:15:00,59.0,59.02,58.96,58.98,11400.0,39.3117,39.3251,39.2851,39.2984,11400.0
2012-08-13 12:20:00,59.0,59.0,58.93,59.0,17300.0,39.3117,39.3117,39.2651,39.3117,17300.0
2012-08-13 12:25:00,58.98,59.0,58.95,58.96,6400.0,39.2984,39.3117,39.2784,39.2851,6400.0
2012-08-13 12:30:00,58.96,58.96,58.9,58.91,18200.0,39.2851,39.2851,39.2451,39.2518,18200.0
2012-08-13 12:35:00,58.9,58.93,58.89,58.92,21700.0,39.2451,39.2651,39.2384,39.2584,21700.0
2012-08-13 12:40:00,58.92,58.92,58.89,58.92,19000.0,39.2584,39.2584,39.2384,39.2584,19000.0
2012-08-13 12:45:00,58.92,58.95,58.89,58.95,17000.0,39.2584,39.2784,39.2384,39.2784,17000.0
2012-08-13 12:50:00,58.95,59.04,58.93,59.03,15100.0,39.2784,39.3384,39.2651,39.3317,15100.0
2012-08-13 12:55:00,59.02,59.12,59.01,59.12,15300.0,39.3251,39.3917,39.3184,39.3917,15300.0
2012-08-13 13:00:00,59.13,59.18,59.13,59.17,19000.0,39.3984,39.4317,39.3984,39.425,19000.0
2012-08-13 13:05:00,59.17,59.18,59.13,59.13,16900.0,39.425,39.4317,39.3984,39.3984,16900.0
2012-08-13 13:10:00,59.12,59.13,59.02,59.03,11400.0,39.3917,39.3984,39.3251,39.3317,11400.0
2012-08-13 13:15:00,59.03,59.05,59.02,59.03,8300.0,39.3317,39.345,39.3251,39.3317,8300.0
2012-08-13 13:20:00,59.02,59.02,58.98,58.99,11700.0,39.3251,39.3251,39.2984,39.3051,11700.0
2012-08-13 13:25:00,59.01,59.01,58.95,58.96,8600.0,39.3184,39.3184,39.2784,39.2851,8600.0
2012-08-13 13:30:00,58.95,58.96,58.91,58.94,13900.0,39.2784,39.2851,39.2518,39.2718,13900.0
2012-08-13 13:35:00,58.94,59.02,58.93,59.01,12900.0,39.2718,39.3251,39.2651,39.3184,12900.0
2012-08-13 13:40:00,59.0,59.02,58.97,59.01,11800.0,39.3117,39.3251,39.2917,39.3184,11800.0
2012-08-13 13:45:00,59.02,59.03,59.01,59.03,17500.0,39.3251,39.3317,39.3184,39.3317,17500.0
2012-08-13 13:50:00,59.04,59.05,58.99,59.01,25700.0,39.3384,39.345,39.3051,39.3184,25700.0
2012-08-13 13:55:00,59.01,59.02,58.98,59.01,10900.0,39.3184,39.3251,39.2984,39.3184,10900.0
2012-08-13 14:00:00,59.01,59.02,58.91,58.91,21500.0,39.3184,39.3251,39.2518,39.2518,21500.0
2012-08-13 14:05:00,58.91,58.96,58.9,58.92,12400.0,39.2518,39.2851,39.2451,39.2584,12400.0
2012-08-13 14:10:00,58.93,58.98,58.91,58.97,18500.0,39.2651,39.2984,39.2518,39.2917,18500.0
2012-08-13 14:15:00,58.99,58.99,58.91,58.97,10600.0,39.3051,39.3051,39.2518,39.2917,10600.0
2012-08-13 14:20:00,58.96,59.02,58.96,59.02,13200.0,39.2851,39.3251,39.2851,39.3251,13200.0
2012-08-13 14:25:00,59.02,59.08,59.01,59.05,24800.0,39.3251,39.365,39.3184,39.345,24800.0
2012-08-13 14:30:00,59.05,59.09,59.04,59.09,11000.0,39.345,39.3717,39.3384,39.3717,11000.0
2012-08-13 14:35:00,59.08,59.09,59.04,59.06,20300.0,39.365,39.3717,39.3384,39.3517,20300.0
2012-08-13 14:40:00,59.06,59.07,59.0,59.0,17600.0,39.3517,39.3584,39.3117,39.3117,17600.0
2012-08-13 14:45:00,59.0,59.01,58.97,58.97,22700.0,39.3117,39.3184,39.2917,39.2917,22700.0
2012-08-13 14:50:00,58.98,59.1,58.97,59.09,17200.0,39.2984,39.3784,39.2917,39.3717,17200.0
2012-08-13 14:55:00,59.09,59.14,59.06,59.06,14600.0,39.3717,39.405,39.3517,39.3517,14600.0
2012-08-13 15:00:00,59.07,59.09,59.05,59.07,12700.0,39.3584,39.3717,39.345,39.3584,12700.0
2012-08-13 15:05:00,59.08,59.08,58.97,58.99,22500.0,39.365,39.365,39.2917,39.3051,22500.0
2012-08-13 15:10:00,58.98,59.01,58.96,58.96,22400.0,39.2984,39.3184,39.2851,39.2851,22400.0
2012-08-13 15:15:00,58.97,58.98,58.9,58.93,27100.0,39.2917,39.2984,39.2451,39.2651,27100.0
2012-08-13 15:20:00,58.93,58.98,58.91,58.92,22200.0,39.2651,39.2984,39.2518,39.2584,22200.0
2012-08-13 15:25:00,58.91,58.93,58.87,58.88,18700.0,39.2518,39.2651,39.2251,39.2318,18700.0
2012-08-13 15:30:00,58.88,58.9,58.87,58.89,29800.0,39.2318,39.2451,39.2251,39.2384,29800.0
2012-08-13 15:35:00,58.89,59.02,58.89,59.01,69200.0,39.2384,39.3251,39.2384,39.3184,69200.0
2012-08-13 15:40:00,59.01,59.06,58.96,59.03,35300.0,39.3184,39.3517,39.2851,39.3317,35300.0
2012-08-13 15:45:00,59.03,59.05,58.98,59.0,33000.0,39.3317,39.345,39.2984,39.3117,33000.0
2012-08-13 15:50:00,59.0,59.01,58.95,58.98,44400.0,39.3117,39.3184,39.2784,39.2984,44400.0
2012-08-13 15:55:00,58.98,59.04,58.97,59.03,78900.0,39.2984,39.3384,39.2917,39.3317,78900.0
2012-08-14 09:30:00,59.35,59.53,59.18,59.31,26800.0,39.5449,39.6649,39.4317,39.5183,26800.0
2012-08-14 09:35:00,59.32,59.42,59.27,59.29,14300.0,39.5249,39.5916,39.4916,39.505,14300.0
2012-08-14 09:40:00,59.3,59.3,59.12,59.18,12800.0,39.5116,39.5116,39.3917,39.4317,12800.0
2012-08-14 09:45:00,59.19,59.22,59.05,59.06,44700.0,39.4383,39.4583,39.345,39.3517,44700.0
2012-08-14 09:50:00,59.07,59.14,59.01,59.05,25800.0,39.3584,39.405,39.3184,39.345,25800.0
2012-08-14 09:55:00,59.03,59.08,58.94,58.94,23700.0,39.3317,39.365,39.2718,39.2718,23700.0
2012-08-14 10:00:00,58.95,58.95,58.83,58.87,28600.0,39.2784,39.2784,39.1985,39.2251,28600.0
2012-08-14 10:05:00,58.89,58.99,58.88,58.94,16400.0,39.2384,39.3051,39.2318,39.2718,16400.0
2012-08-14 10:10:00,58.92,59.17,58.92,59.14,24800.0,39.2584,39.425,39.2584,39.405,24800.0
2012-08-14 10:15:00,59.16,59.22,59.02,59.02,24300.0,39.4183,39.4583,39.3251,39.3251,24300.0
2012-08-14 10:20:00,59.02,59.02,58.86,58.88,14800.0,39.3251,39.3251,39.2185,39.2318,14800.0
2012-08-14 10:25:00,58.91,58.91,58.78,58.87,34600.0,39.2518,39.2518,39.1651,39.2251,34600.0
2012-08-14 10:30:00,58.87,58.88,58.8,58.83,6400.0,39.2251,39.2318,39.1785,39.1985,6400.0
2012-08-14 10:35:00,58.84,58.9,58.83,58.88,6000.0,39.2051,39.2451,39.1985,39.2318,6000.0
2012-08-14 10:40:00,58.87,58.9,58.85,58.88,10400.0,39.2251,39.2451,39.2118,39.2318,10400.0
2012-08-14 10:45:00,58.88,58.92,58.86,58.91,11700.0,39.2318,39.2584,39.2185,39.2518,11700.0
2012-08-14 10:50:00,58.89,58.95,58.89,58.93,9700.0,39.2384,39.2784,39.2384,39.2651,9700.0
2012-08-14 10:55:00,58.94,58.96,58.89,58.95,10100.0,39.2718,39.2851,39.2384,39.2784,10100.0
2012-08-14 11:00:00,58.94,58.94,58.81,58.87,18600.0,39.2718,39.2718,39.1851,39.2251,18600.0
2012-08-14 11:05:00,58.88,58.88,58.81,58.85,12300.0,39.2318,39.2318,39.1851,39.2118,12300.0
2012-08-14 11:10:00,58.84,58.88,58.81,58.84,11900.0,39.2051,39.2318,39.1851,39.2051,11900.0
2012-08-14 11:15:00,58.84,58.89,58.81,58.84,12200.0,39.2051,39.2384,39.1851,39.2051,12200.0
2012-08-14 11:20:00,58.85,58.85,58.81,58.81,11600.0,39.2118,39.2118,39.1851,39.1851,11600.0
2012-08-14 11:25:00,58.82,58.93,58.82,58.92,11200.0,39.1918,39.2651,39.1918,39.2584,11200.0
2012-08-14 11:30:00,58.93,59.06,58.92,59.06,5200.0,39.2651,39.3517,39.2584,39.3517,5200.0
2012-08-14 11:35:00,59.06,59.1,59.0,59.02,10800.0,39.3517,39.3784,39.3117,39.3251,10800.0
2012-08-14 11:40:00,59.03,59.09,59.03,59.08,5400.0,39.3317,39.3717,39.3317,39.365,5400.0
2012-08-14 11:45:00,59.06,59.11,59.0,59.0,9800.0,39.3517,39.385,39.3117,39.3117,9800.0
2012-08-14 11:50:00,58.99,58.99,58.9,58.92,5100.0,39.3051,39.3051,39.2451,39.2584,5100.0
2012-08-14 11:55:00,58.9,58.93,58.88,58.92,16300.0,39.2451,39.2651,39.2318,39.2584,16300.0
2012-08-14 12:00:00,58.93,59.02,58.92,59.02,8400.0,39.2651,39.3251,39.2584,39.3251,8400.0
2012-08-14 12:05:00,59.02,59.07,59.01,59.06,7600.0,39.3251,39.3584,39.3184,39.3517,7600.0
2012-08-14 12:10:00,59.06,59.07,59.0,59.0,10000.0,39.3517,39.3584,39.3117,39.3117,10000.0
2012-08-14 12:15:00,59.0,59.01,58.97,58.99,10400.0,39.3117,39.3184,39.2917,39.3051,10400.0
2012-08-14 12:20:00,59.01,59.04,58.97,59.04,4400.0,39.3184,39.3384,39.2917,39.3384,4400.0
2012-08-14 12:25:00,59.05,59.1,59.05,59.1,7400.0,39.345,39.3784,39.345,39.3784,7400.0
2012-08-14 12:30:00,59.1,59.15,59.09,59.12,8200.0,39.3784,39.4117,39.3717,39.3917,8200.0
2012-08-14 12:35:00,59.11,59.16,59.11,59.11,16400.0,39.385,39.4183,39.385,39.385,16400.0
2012-08-14 12:40:00,59.1,59.1,59.03,59.08,10700.0,39.3784,39.3784,39.3317,39.365,10700.0
2012-08-14 12:45:00,59.08,59.14,59.02,59.13,7900.0,39.365,39.405,39.3251,39.3984,7900.0
2012-08-14 12:50:00,59.14,59.16,59.13,59.14,3500.0,39.405,39.4183,39.3984,39.405,3500.0
2012-08-14 12:55:00,59.14,59.14,59.08,59.08,14200.0,39.405,39.405,39.365,39.365,14200.0
2012-08-14 13:00:00,59.1,59.11,59.07,59.09,7900.0,39.3784,39.385,39.3584,39.3717,7900.0
2012-08-14 13:05:00,59.08,59.12,59.05,59.07,9700.0,39.365,39.3917,39.345,39.3584,9700.0
2012-08-14 13:10:00,59.07,59.07,58.99,59.03,10600.0,39.3584,39.3584,39.3051,39.3317,10600.0
2012-08-14 13:15:00,59.05,59.05,59.0,59.01,6100.0,39.345,39.345,39.3117,39.3184,6100.0
2012-08-14 13:20:00,59.0,59.03,58.97,59.02,8800.0,39.3117,39.3317,39.2917,39.3251,8800.0
2012-08-14 13:25:00,59.01,59.05,58.99,59.0,42100.0,39.3184,39.345,39.3051,39.3117,42100.0
2012-08-14 13:30:00,59.01,59.06,59.01,59.05,11100.0,39.3184,39.3517,39.3184,39.345,11100.0
2012-08-14 13:35:00,59.05,59.05,58.98,58.99,8500.0,39.345,39.345,39.2984,39.3051,8500.0
2012-08-14 13:40:00,59.01,59.04,58.99,59.01,8200.0,39.3184,39.3384,39.3051,39.3184,8200.0
2012-08-14 13:45:00,59.0,59.04,58.99,59.02,6800.0,39.3117,39.3384,39.3051,39.3251,6800.0
2012-08-14 13:50:00,59.02,59.02,58.96,58.96,14700.0,39.3251,39.3251,39.2851,39.2851,14700.0
2012-08-14 13:55:00,58.97,59.0,58.93,58.97,20500.0,39.2917,39.3117,39.2651,39.2917,20500.0
2012-08-14 14:00:00,58.99,58.99,58.88,58.89,23800.0,39.3051,39.3051,39.2318,39.2384,23800.0
2012-08-14 14:05:00,58.88,58.98,58.87,58.97,27700.0,39.2318,39.2984,39.2251,39.2917,27700.0
2012-08-14 14:10:00,58.98,59.0,58.93,58.94,43200.0,39.2984,39.3117,39.2651,39.2718,43200.0
2012-08-14 14:15:00,58.94,58.95,58.87,58.87,16200.0,39.2718,39.2784,39.2251,39.2251,16200.0
2012-08-14 14:20:00,58.88,58.91,58.84,58.88,14000.0,39.2318,39.2518,39.2051,39.2318,14000.0
2012-08-14 14:25:00,58.87,58.9,58.87,58.89,20500.0,39.2251,39.2451,39.2251,39.2384,20500.0
2012-08-14 14:30:00,58.91,58.92,58.83,58.83,30100.0,39.2518,39.2584,39.1985,39.1985,30100.0
2012-08-14 14:35:00,58.82,58.84,58.78,58.78,14500.0,39.1918,39.2051,39.1651,39.1651,14500.0
2012-08-14 14:40:00,58.78,58.85,58.78,58.83,8300.0,39.1651,39.2118,39.1651,39.1985,8300.0
2012-08-14 14:45:00,58.84,58.92,58.8,58.91,18300.0,39.2051,39.2584,39.1785,39.2518,18300.0
2012-08-14 14:50:00,58.92,58.93,58.89,58.92,14200.0,39.2584,39.2651,39.2384,39.2584,14200.0
2012-08-14 14:55:00,58.92,58.96,58.91,58.94,22300.0,39.2584,39.2851,39.2518,39.2718,22300.0
2012-08-14 15:00:00,58.95,58.97,58.91,58.94,15000.0,39.2784,39.2917,39.2518,39.2718,15000.0
2012-08-14 15:05:00,58.94,58.96,58.89,58.91,25500.0,39.2718,39.2851,39.2384,39.2518,25500.0
2012-08-14 15:10:00,58.91,58.93,58.84,58.93,34700.0,39.2518,39.2651,39.2051,39.2651,34700.0
2012-08-14 15:15:00,58.92,58.92,58.86,58.87,26000.0,39.2584,39.2584,39.2185,39.2251,26000.0
2012-08-14 15:20:00,58.88,58.88,58.81,58.82,27100.0,39.2318,39.2318,39.1851,39.1918,27100.0
2012-08-14 15:25:00,58.82,58.82,58.76,58.78,22300.0,39.1918,39.1918,39.1518,39.1651,22300.0
2012-08-14 15:30:00,58.77,58.78,58.69,58.71,37200.0,39.1585,39.1651,39.1052,39.1185,37200.0
2012-08-14 15:35:00,58.71,58.73,58.61,58.64,48100.0,39.1185,39.1318,39.0519,39.0719,48100.0
2012-08-14 15:40:00,58.65,58.65,58.56,58.56,74500.0,39.0785,39.0785,39.0186,39.0186,74500.0
2012-08-14 15:45:00,58.57,58.72,58.56,58.7,59900.0,39.0252,39.1252,39.0186,39.1118,59900.0
2012-08-14 15:50:00,58.7,58.7,58.52,58.59,64000.0,39.1118,39.1118,38.9919,39.0385,64000.0
2012-08-14 15:55:00,58.6,58.75,58.58,58.74,121300.0,39.0452,39.1452,39.0319,39.1385,121300.0
2012-08-15 09:30:00,58.54,58.71,58.39,58.46,33700.0,39.0052,39.1185,38.9053,38.9519,33700.0
2012-08-15 09:35:00,58.44,58.57,58.35,58.36,23200.0,38.9386,39.0252,38.8786,38.8853,23200.0
2012-08-15 09:40:00,58.37,58.52,58.37,58.37,24100.0,38.892,38.9919,38.892,38.892,24100.0
2012-08-15 09:45:00,58.35,58.38,58.21,58.33,19300.0,38.8786,38.8986,38.7854,38.8653,19300.0
2012-08-15 09:50:00,58.38,58.51,58.35,58.35,44400.0,38.8986,38.9852,38.8786,38.8786,44400.0
2012-08-15 09:55:00,58.34,58.43,58.26,58.34,24500.0,38.872,38.9319,38.8187,38.872,24500.0
2012-08-15 10:00:00,58.38,58.47,58.34,58.38,23700.0,38.8986,38.9586,38.872,38.8986,23700.0
2012-08-15 10:05:00,58.38,58.38,58.24,58.35,19600.0,38.8986,38.8986,38.8053,38.8786,19600.0
2012-08-15 10:10:00,58.35,58.35,58.25,58.28,30100.0,38.8786,38.8786,38.812,38.832,30100.0
2012-08-15 10:15:00,58.28,58.3,58.18,58.19,31500.0,38.832,38.8453,38.7654,38.772,31500.0
2012-08-15 10:20:00,58.18,58.24,58.13,58.24,29400.0,38.7654,38.8053,38.7321,38.8053,29400.0
2012-08-15 10:25:00,58.26,58.41,58.26,58.28,36600.0,38.8187,38.9186,38.8187,38.832,36600.0
2012-08-15 10:30:00,58.3,58.34,58.26,58.34,53800.0,38.8453,38.872,38.8187,38.872,53800.0
2012-08-15 10:35:00,58.34,58.34,58.29,58.31,27500.0,38.872,38.872,38.8387,38.852,27500.0
2012-08-15 10:40:00,58.31,58.34,58.07,58.09,51500.0,38.852,38.872,38.6921,38.7054,51500.0
2012-08-15 10:45:00,58.08,58.14,58.03,58.06,37800.0,38.6987,38.7387,38.6654,38.6854,37800.0
2012-08-15 10:50:00,58.06,58.16,58.06,58.13,22200.0,38.6854,38.752,38.6854,38.7321,22200.0
2012-08-15 10:55:00,58.14,58.28,58.14,58.2,29200.0,38.7387,38.832,38.7387,38.7787,29200.0
2012-08-15 11:00:00,58.21,58.22,58.14,58.19,32200.0,38.7854,38.792,38.7387,38.772,32200.0
2012-08-15 11:05:00,58.19,58.23,58.12,58.22,29500.0,38.772,38.7987,38.7254,38.792,29500.0
2012-08-15 11:10:00,58.22,58.26,58.14,58.26,28200.0,38.792,38.8187,38.7387,38.8187,28200.0
2012-08-15 11:15:00,58.26,58.32,58.26,58.32,24000.0,38.8187,38.8586,38.8187,38.8586,24000.0
2012-08-15 11:20:00,58.33,58.35,58.25,58.29,28700.0,38.8653,38.8786,38.812,38.8387,28700.0
2012-08-15 11:25:00,58.28,58.28,58.24,58.25,20600.0,38.832,38.832,38.8053,38.812,20600.0
2012-08-15 11:30:00,58.26,58.41,58.25,58.34,23400.0,38.8187,38.9186,38.812,38.872,23400.0
2012-08-15 11:35:00,58.32,58.4,58.31,58.34,15700.0,38.8586,38.912,38.852,38.872,15700.0
2012-08-15 11:40:00,58.34,58.38,58.32,58.36,18800.0,38.872,38.8986,38.8586,38.8853,18800.0
2012-08-15 11:45:00,58.36,58.41,58.36,58.39,17700.0,38.8853,38.9186,38.8853,38.9053,17700.0
2012-08-15 11:50:00,58.39,58.45,58.36,58.41,19700.0,38.9053,38.9453,38.8853,38.9186,19700.0
2012-08-15 11:55:00,58.41,58.42,58.33,58.37,12300.0,38.9186,38.9253,38.8653,38.892,12300.0
2012-08-15 12:00:00,58.37,58.39,58.29,58.31,18600.0,38.892,38.9053,38.8387,38.852,18600.0
2012-08-15 12:05:00,58.31,58.33,58.28,58.28,10400.0,38.852,38.8653,38.832,38.832,10400.0
2012-08-15 12:10:00,58.29,58.33,58.25,58.26,22500.0,38.8387,38.8653,38.812,38.8187,22500.0
2012-08-15 12:15:00,58.27,58.28,58.22,58.22,14000.0,38.8253,38.832,38.792,38.792,14000.0
2012-08-15 12:20:00,58.22,58.28,58.18,58.28,15100.0,38.792,38.832,38.7654,38.832,15100.0
2012-08-15 12:25:00,58.28,58.28,58.22,58.23,12200.0,38.832,38.832,38.792,38.7987,12200.0
2012-08-15 12:30:00,58.23,58.24,58.22,58.22,13400.0,38.7987,38.8053,38.792,38.792,13400.0
2012-08-15 12:35:00,58.23,58.24,58.17,58.18,12200.0,38.7987,38.8053,38.7587,38.7654,12200.0
2012-08-15 12:40:00,58.16,58.2,58.15,58.16,18900.0,38.752,38.7787,38.7454,38.752,18900.0
2012-08-15 12:45:00,58.16,58.19,58.16,58.18,13000.0,38.752,38.772,38.752,38.7654,13000.0
2012-08-15 12:50:00,58.19,58.2,58.15,58.16,13400.0,38.772,38.7787,38.7454,38.752,13400.0
2012-08-15 12:55:00,58.15,58.16,58.11,58.11,10300.0,38.7454,38.752,38.7187,38.7187,10300.0
2012-08-15 13:00:00,58.11,58.12,58.07,58.09,11500.0,38.7187,38.7254,38.6921,38.7054,11500.0
2012-08-15 13:05:00,58.09,58.13,58.08,58.12,14300.0,38.7054,38.7321,38.6987,38.7254,14300.0
2012-08-15 13:10:00,58.11,58.12,58.08,58.11,8400.0,38.7187,38.7254,38.6987,38.7187,8400.0
2012-08-15 13:15:00,58.12,58.18,58.11,58.15,13400.0,38.7254,38.7654,38.7187,38.7454,13400.0
2012-08-15 13:20:00,58.15,58.17,58.13,58.14,8500.0,38.7454,38.7587,38.7321,38.7387,8500.0
2012-08-15 13:25:00,58.13,58.22,58.13,58.21,12100.0,38.7321,38.792,38.7321,38.7854,12100.0
2012-08-15 13:30:00,58.22,58.23,58.2,58.2,12500.0,38.792,38.7987,38.7787,38.7787,12500.0
2012-08-15 13:35:00,58.19,58.25,58.19,58.23,19100.0,38.772,38.812,38.772,38.7987,19100.0
2012-08-15 13:40:00,58.23,58.25,58.22,58.22,30600.0,38.7987,38.812,38.792,38.792,30600.0
2012-08-15 13:45:00,58.22,58.23,58.17,58.19,26300.0,38.792,38.7987,38.7587,38.772,26300.0
2012-08-15 13:50:00,58.19,58.2,58.15,58.2,15200.0,38.772,38.7787,38.7454,38.7787,15200.0
2012-08-15 13:55:00,58.2,58.21,58.14,58.14,11200.0,38.7787,38.7854,38.7387,38.7387,11200.0
2012-08-15 14:00:00,58.15,58.19,58.13,58.18,20200.0,38.7454,38.772,38.7321,38.7654,20200.0
2012-08-15 14:05:00,58.17,58.22,58.17,58.18,16300.0,38.7587,38.792,38.7587,38.7654,16300.0
2012-08-15 14:10:00,58.19,58.23,58.17,58.17,12200.0,38.772,38.7987,38.7587,38.7587,12200.0
2012-08-15 14:15:00,58.18,58.23,58.16,58.17,19500.0,38.7654,38.7987,38.752,38.7587,19500.0
2012-08-15 14:20:00,58.19,58.27,58.17,58.27,11900.0,38.772,38.8253,38.7587,38.8253,11900.0
2012-08-15 14:25:00,58.28,58.34,58.28,58.32,11600.0,38.832,38.872,38.832,38.8586,11600.0
2012-08-15 14:30:00,58.33,58.35,58.29,58.31,22200.0,38.8653,38.8786,38.8387,38.852,22200.0
2012-08-15 14:35:00,58.31,58.38,58.31,58.34,10800.0,38.852,38.8986,38.852,38.872,10800.0
2012-08-15 14:40:00,58.34,58.43,58.34,58.42,22800.0,38.872,38.9319,38.872,38.9253,22800.0
2012-08-15 14:45:00,58.42,58.45,58.41,58.44,11100.0,38.9253,38.9453,38.9186,38.9386,11100.0
2012-08-15 14:50:00,58.44,58.49,58.42,58.42,43600.0,38.9386,38.9719,38.9253,38.9253,43600.0
2012-08-15 14:55:00,58.42,58.42,58.34,58.34,18800.0,38.9253,38.9253,38.872,38.872,18800.0
2012-08-15 15:00:00,58.35,58.42,58.35,58.39,15600.0,38.8786,38.9253,38.8786,38.9053,15600.0
2012-08-15 15:05:00,58.4,58.4,58.35,58.37,19000.0,38.912,38.912,38.8786,38.892,19000.0
2012-08-15 15:10:00,58.37,58.38,58.3,58.33,33600.0,38.892,38.8986,38.8453,38.8653,33600.0
2012-08-15 15:15:00,58.32,58.42,58.32,58.4,21900.0,38.8586,38.9253,38.8586,38.912,21900.0
2012-08-15 15:20:00,58.4,58.41,58.37,58.38,24600.0,38.912,38.9186,38.892,38.8986,24600.0
2012-08-15 15:25:00,58.39,58.41,58.3,58.39,52300.0,38.9053,38.9186,38.8453,38.9053,52300.0
2012-08-15 15:30:00,58.39,58.41,58.35,58.37,36700.0,38.9053,38.9186,38.8786,38.892,36700.0
2012-08-15 15:35:00,58.37,58.38,58.3,58.3,32100.0,38.892,38.8986,38.8453,38.8453,32100.0
2012-08-15 15:40:00,58.31,58.39,58.3,58.38,43900.0,38.852,38.9053,38.8453,38.8986,43900.0
2012-08-15 15:45:00,58.38,58.44,58.38,58.4,46600.0,38.8986,38.9386,38.8986,38.912,46600.0
2012-08-15 15:50:00,58.4,58.41,58.35,58.41,52000.0,38.912,38.9186,38.8786,38.9186,52000.0
2012-08-15 15:55:00,58.41,58.41,58.34,58.4,169100.0,38.9186,38.9186,38.872,38.912,169100.0
2012-08-16 09:30:00,58.41,58.73,58.41,58.62,31600.0,38.9186,39.1318,38.9186,39.0585,31600.0
2012-08-16 09:35:00,58.58,58.61,58.45,58.6,22000.0,39.0319,39.0519,38.9453,39.0452,22000.0
2012-08-16 09:40:00,58.59,58.69,58.48,58.65,34800.0,39.0385,39.1052,38.9653,39.0785,34800.0
2012-08-16 09:45:00,58.63,58.64,58.59,58.59,44100.0,39.0652,39.0719,39.0385,39.0385,44100.0
2012-08-16 09:50:00,58.6,58.64,58.56,58.58,34200.0,39.0452,39.0719,39.0186,39.0319,34200.0
2012-08-16 09:55:00,58.58,58.59,58.5,58.54,29300.0,39.0319,39.0385,38.9786,39.0052,29300.0
2012-08-16 10:00:00,58.54,58.58,58.36,58.4,34600.0,39.0052,39.0319,38.8853,38.912,34600.0
2012-08-16 10:05:00,58.41,58.57,58.41,58.5,32000.0,38.9186,39.0252,38.9186,38.9786,32000.0
2012-08-16 10:10:00,58.51,58.54,58.4,58.41,18700.0,38.9852,39.0052,38.912,38.9186,18700.0
2012-08-16 10:15:00,58.41,58.42,58.35,58.35,28000.0,38.9186,38.9253,38.8786,38.8786,28000.0
2012-08-16 10:20:00,58.34,58.41,58.33,58.37,24700.0,38.872,38.9186,38.8653,38.892,24700.0
2012-08-16 10:25:00,58.39,58.42,58.32,58.32,12300.0,38.9053,38.9253,38.8586,38.8586,12300.0
2012-08-16 10:30:00,58.35,58.44,58.32,58.39,46100.0,38.8786,38.9386,38.8586,38.9053,46100.0
2012-08-16 10:35:00,58.39,58.45,58.36,58.45,32100.0,38.9053,38.9453,38.8853,38.9453,32100.0
2012-08-16 10:40:00,58.46,58.52,58.39,58.43,78700.0,38.9519,38.9919,38.9053,38.9319,78700.0
2012-08-16 10:45:00,58.44,58.52,58.42,58.52,29200.0,38.9386,38.9919,38.9253,38.9919,29200.0
2012-08-16 10:50:00,58.52,58.62,58.52,58.58,50000.0,38.9919,39.0585,38.9919,39.0319,50000.0
2012-08-16 10:55:00,58.57,58.6,58.51,58.51,30300.0,39.0252,39.0452,38.9852,38.9852,30300.0
2012-08-16 11:00:00,58.51,58.53,58.45,58.45,37300.0,38.9852,38.9986,38.9453,38.9453,37300.0
2012-08-16 11:05:00,58.45,58.49,58.43,58.44,18100.0,38.9453,38.9719,38.9319,38.9386,18100.0
2012-08-16 11:10:00,58.45,58.48,58.44,58.47,17100.0,38.9453,38.9653,38.9386,38.9586,17100.0
2012-08-16 11:15:00,58.47,58.53,58.43,58.45,34200.0,38.9586,38.9986,38.9319,38.9453,34200.0
2012-08-16 11:20:00,58.44,58.45,58.36,58.37,25700.0,38.9386,38.9453,38.8853,38.892,25700.0
2012-08-16 11:25:00,58.38,58.41,58.3,58.33,41100.0,38.8986,38.9186,38.8453,38.8653,41100.0
2012-08-16 11:30:00,58.34,58.35,58.32,58.32,35600.0,38.872,38.8786,38.8586,38.8586,35600.0
2012-08-16 11:35:00,58.33,58.41,58.33,58.4,41400.0,38.8653,38.9186,38.8653,38.912,41400.0
2012-08-16 11:40:00,58.42,58.45,58.3,58.34,60100.0,38.9253,38.9453,38.8453,38.872,60100.0
2012-08-16 11:45:00,58.34,58.36,58.31,58.33,32600.0,38.872,38.8853,38.852,38.8653,32600.0
2012-08-16 11:50:00,58.35,58.49,58.33,58.47,50300.0,38.8786,38.9719,38.8653,38.9586,50300.0
2012-08-16 11:55:00,58.48,58.55,58.45,58.53,24200.0,38.9653,39.0119,38.9453,38.9986,24200.0
2012-08-16 12:00:00,58.53,58.54,58.44,58.5,21000.0,38.9986,39.0052,38.9386,38.9786,21000.0
2012-08-16 12:05:00,58.49,58.58,58.48,58.57,21100.0,38.9719,39.0319,38.9653,39.0252,21100.0
2012-08-16 12:10:00,58.57,58.59,58.52,58.57,59900.0,39.0252,39.0385,38.9919,39.0252,59900.0
2012-08-16 12:15:00,58.57,58.59,58.55,58.57,9900.0,39.0252,39.0385,39.0119,39.0252,9900.0
2012-08-16 12:20:00,58.58,58.62,58.53,58.59,118600.0,39.0319,39.0585,38.9986,39.0385,118600.0
2012-08-16 12:25:00,58.6,58.7,58.6,58.66,34400.0,39.0452,39.1118,39.0452,39.0852,34400.0
2012-08-16 12:30:00,58.65,58.66,58.57,58.59,57100.0,39.0785,39.0852,39.0252,39.0385,57100.0
2012-08-16 12:35:00,58.59,58.61,58.57,58.57,70100.0,39.0385,39.0519,39.0252,39.0252,70100.0
2012-08-16 12:40:00,58.58,58.63,58.57,58.62,22400.0,39.0319,39.0652,39.0252,39.0585,22400.0
2012-08-16 12:45:00,58.63,58.67,58.62,58.67,23200.0,39.0652,39.0919,39.0585,39.0919,23200.0
2012-08-16 12:50:00,58.65,58.72,58.65,58.7,25200.0,39.0785,39.1252,39.0785,39.1118,25200.0
2012-08-16 12:55:00,58.7,58.75,58.7,58.75,11600.0,39.1118,39.1452,39.1118,39.1452,11600.0
2012-08-16 13:00:00,58.75,58.76,58.73,58.75,27800.0,39.1452,39.1518,39.1318,39.1452,27800.0
2012-08-16 13:05:00,58.76,58.78,58.75,58.78,24100.0,39.1518,39.1651,39.1452,39.1651,24100.0
2012-08-16 13:10:00,58.78,58.81,58.78,58.8,16200.0,39.1651,39.1851,39.1651,39.1785,16200.0
2012-08-16 13:15:00,58.8,58.83,58.8,58.83,33600.0,39.1785,39.1985,39.1785,39.1985,33600.0
2012-08-16 13:20:00,58.82,58.82,58.79,58.8,14200.0,39.1918,39.1918,39.1718,39.1785,14200.0
2012-08-16 13:25:00,58.8,58.8,58.73,58.76,20800.0,39.1785,39.1785,39.1318,39.1518,20800.0
2012-08-16 13:30:00,58.77,58.82,58.74,58.79,15800.0,39.1585,39.1918,39.1385,39.1718,15800.0
2012-08-16 13:35:00,58.79,58.84,58.77,58.8,34200.0,39.1718,39.2051,39.1585,39.1785,34200.0
2012-08-16 13:40:00,58.8,58.8,58.76,58.79,20900.0,39.1785,39.1785,39.1518,39.1718,20900.0
2012-08-16 13:45:00,58.79,58.83,58.78,58.82,14900.0,39.1718,39.1985,39.1651,39.1918,14900.0
2012-08-16 13:50:00,58.83,58.91,58.82,58.9,32600.0,39.1985,39.2518,39.1918,39.2451,32600.0
2012-08-16 13:55:00,58.89,58.92,58.88,58.91,11200.0,39.2384,39.2584,39.2318,39.2518,11200.0
2012-08-16 14:00:00,58.91,58.93,58.9,58.9,33100.0,39.2518,39.2651,39.2451,39.2451,33100.0
2012-08-16 14:05:00,58.9,58.95,58.89,58.9,44400.0,39.2451,39.2784,39.2384,39.2451,44400.0
2012-08-16 14:10:00,58.9,58.91,58.88,58.89,33700.0,39.2451,39.2518,39.2318,39.2384,33700.0
2012-08-16 14:15:00,58.89,58.95,58.88,58.94,16000.0,39.2384,39.2784,39.2318,39.2718,16000.0
2012-08-16 14:20:00,58.94,58.94,58.9,58.93,26800.0,39.2718,39.2718,39.2451,39.2651,26800.0
2012-08-16 14:25:00,58.92,58.95,58.9,58.91,29000.0,39.2584,39.2784,39.2451,39.2518,29000.0
2012-08-16 14:30:00,58.92,59.04,58.92,59.02,28100.0,39.2584,39.3384,39.2584,39.3251,28100.0
2012-08-16 14:35:00,59.02,59.06,58.99,59.01,26500.0,39.3251,39.3517,39.3051,39.3184,26500.0
2012-08-16 14:40:00,59.0,59.04,59.0,59.03,30400.0,39.3117,39.3384,39.3117,39.3317,30400.0
2012-08-16 14:45:00,59.04,59.04,58.99,59.0,23900.0,39.3384,39.3384,39.3051,39.3117,23900.0
2012-08-16 14:50:00,59.0,59.0,58.95,58.96,21700.0,39.3117,39.3117,39.2784,39.2851,21700.0
2012-08-16 14:55:00,58.96,58.96,58.91,58.91,16800.0,39.2851,39.2851,39.2518,39.2518,16800.0
2012-08-16 15:00:00,58.91,58.92,58.86,58.91,41800.0,39.2518,39.2584,39.2185,39.2518,41800.0
2012-08-16 15:05:00,58.91,58.93,58.9,58.93,25800.0,39.2518,39.2651,39.2451,39.2651,25800.0
2012-08-16 15:10:00,58.92,58.99,58.91,58.95,24900.0,39.2584,39.3051,39.2518,39.2784,24900.0
2012-08-16 15:15:00,58.95,59.01,58.95,58.99,19400.0,39.2784,39.3184,39.2784,39.3051,19400.0
2012-08-16 15:20:00,58.99,59.04,58.95,59.03,23800.0,39.3051,39.3384,39.2784,39.3317,23800.0
2012-08-16 15:25:00,59.03,59.05,59.0,59.01,24200.0,39.3317,39.345,39.3117,39.3184,24200.0
2012-08-16 15:30:00,59.01,59.02,58.97,58.98,20500.0,39.3184,39.3251,39.2917,39.2984,20500.0
2012-08-16 15:35:00,58.98,58.99,58.94,58.94,32600.0,39.2984,39.3051,39.2718,39.2718,32600.0
2012-08-16 15:40:00,58.95,58.98,58.89,58.9,68100.0,39.2784,39.2984,39.2384,39.2451,68100.0
2012-08-16 15:45:00,58.9,58.98,58.89,58.93,89600.0,39.2451,39.2984,39.2384,39.2651,89600.0
2012-08-16 15:50:00,58.93,58.93,58.81,58.83,74400.0,39.2651,39.2651,39.1851,39.1985,74400.0
2012-08-16 15:55:00,58.84,58.93,58.82,58.89,232700.0,39.2051,39.2651,39.1918,39.2384,232700.0
2012-08-17 09:30:00,58.86,58.93,58.83,58.84,205100.0,39.2185,39.2651,39.1985,39.2051,205100.0
2012-08-17 09:35:00,58.89,58.92,58.72,58.72,28100.0,39.2384,39.2584,39.1252,39.1252,28100.0
2012-08-17 09:40:00,58.72,58.76,58.63,58.63,40700.0,39.1252,39.1518,39.0652,39.0652,40700.0
2012-08-17 09:45:00,58.62,58.71,58.57,58.67,39300.0,39.0585,39.1185,39.0252,39.0919,39300.0
2012-08-17 09:50:00,58.68,58.75,58.65,58.75,28800.0,39.0985,39.1452,39.0785,39.1452,28800.0
2012-08-17 09:55:00,58.75,58.81,58.71,58.75,25700.0,39.1452,39.1851,39.1185,39.1452,25700.0
2012-08-17 10:00:00,58.81,58.83,58.68,58.7,45000.0,39.1851,39.1985,39.0985,39.1118,45000.0
2012-08-17 10:05:00,58.7,58.8,58.7,58.74,36100.0,39.1118,39.1785,39.1118,39.1385,36100.0
2012-08-17 10:10:00,58.73,58.73,58.63,58.63,34900.0,39.1318,39.1318,39.0652,39.0652,34900.0
2012-08-17 10:15:00,58.64,58.71,58.63,58.68,18600.0,39.0719,39.1185,39.0652,39.0985,18600.0
2012-08-17 10:20:00,58.66,58.75,58.64,58.73,23000.0,39.0852,39.1452,39.0719,39.1318,23000.0
2012-08-17 10:25:00,58.72,58.76,58.67,58.73,25500.0,39.1252,39.1518,39.0919,39.1318,25500.0
2012-08-17 10:30:00,58.75,58.78,58.7,58.74,27300.0,39.1452,39.1651,39.1118,39.1385,27300.0
2012-08-17 10:35:00,58.74,58.76,58.7,58.74,15700.0,39.1385,39.1518,39.1118,39.1385,15700.0
2012-08-17 10:40:00,58.72,58.76,58.68,58.7,33200.0,39.1252,39.1518,39.0985,39.1118,33200.0
2012-08-17 10:45:00,58.69,58.73,58.65,58.69,43600.0,39.1052,39.1318,39.0785,39.1052,43600.0
2012-08-17 10:50:00,58.69,58.71,58.64,58.7,24300.0,39.1052,39.1185,39.0719,39.1118,24300.0
2012-08-17 10:55:00,58.69,58.8,58.69,58.8,27400.0,39.1052,39.1785,39.1052,39.1785,27400.0
2012-08-17 11:00:00,58.79,58.93,58.78,58.93,41400.0,39.1718,39.2651,39.1651,39.2651,41400.0
2012-08-17 11:05:00,58.92,58.93,58.86,58.87,23900.0,39.2584,39.2651,39.2185,39.2251,23900.0
2012-08-17 11:10:00,58.87,58.93,58.83,58.91,21600.0,39.2251,39.2651,39.1985,39.2518,21600.0
2012-08-17 11:15:00,58.91,58.92,58.83,58.85,15800.0,39.2518,39.2584,39.1985,39.2118,15800.0
2012-08-17 11:20:00,58.85,58.87,58.8,58.8,14200.0,39.2118,39.2251,39.1785,39.1785,14200.0
2012-08-17 11:25:00,58.81,58.86,58.8,58.84,14900.0,39.1851,39.2185,39.1785,39.2051,14900.0
2012-08-17 11:30:00,58.85,58.89,58.84,58.87,11000.0,39.2118,39.2384,39.2051,39.2251,11000.0
2012-08-17 11:35:00,58.88,58.95,58.87,58.92,34900.0,39.2318,39.2784,39.2251,39.2584,34900.0
2012-08-17 11:40:00,58.93,58.96,58.88,58.9,31900.0,39.2651,39.2851,39.2318,39.2451,31900.0
2012-08-17 11:45:00,58.88,58.91,58.85,58.9,16300.0,39.2318,39.2518,39.2118,39.2451,16300.0
2012-08-17 11:50:00,58.9,58.9,58.87,58.89,10700.0,39.2451,39.2451,39.2251,39.2384,10700.0
2012-08-17 11:55:00,58.89,58.89,58.84,58.84,17400.0,39.2384,39.2384,39.2051,39.2051,17400.0
2012-08-17 12:00:00,58.84,58.88,58.82,58.87,12700.0,39.2051,39.2318,39.1918,39.2251,12700.0
2012-08-17 12:05:00,58.87,58.88,58.78,58.78,10500.0,39.2251,39.2318,39.1651,39.1651,10500.0
2012-08-17 12:10:00,58.77,58.79,58.73,58.75,19500.0,39.1585,39.1718,39.1318,39.1452,19500.0
2012-08-17 12:15:00,58.75,58.8,58.75,58.79,12000.0,39.1452,39.1785,39.1452,39.1718,12000.0
2012-08-17 12:20:00,58.79,58.8,58.76,58.78,12100.0,39.1718,39.1785,39.1518,39.1651,12100.0
2012-08-17 12:25:00,58.78,58.78,58.7,58.7,15200.0,39.1651,39.1651,39.1118,39.1118,15200.0
2012-08-17 12:30:00,58.71,58.71,58.67,58.69,15100.0,39.1185,39.1185,39.0919,39.1052,15100.0
2012-08-17 12:35:00,58.68,58.71,58.65,58.7,18300.0,39.0985,39.1185,39.0785,39.1118,18300.0
2012-08-17 12:40:00,58.69,58.73,58.66,58.68,12800.0,39.1052,39.1318,39.0852,39.0985,12800.0
2012-08-17 12:45:00,58.68,58.69,58.64,58.64,12500.0,39.0985,39.1052,39.0719,39.0719,12500.0
2012-08-17 12:50:00,58.65,58.67,58.58,58.59,13600.0,39.0785,39.0919,39.0319,39.0385,13600.0
2012-08-17 12:55:00,58.57,58.63,58.57,58.62,11200.0,39.0252,39.0652,39.0252,39.0585,11200.0
2012-08-17 13:00:00,58.63,58.68,58.63,58.67,11300.0,39.0652,39.0985,39.0652,39.0919,11300.0
2012-08-17 13:05:00,58.66,58.69,58.64,58.65,9700.0,39.0852,39.1052,39.0719,39.0785,9700.0
2012-08-17 13:10:00,58.66,58.66,58.62,58.62,9600.0,39.0852,39.0852,39.0585,39.0585,9600.0
2012-08-17 13:15:00,58.63,58.69,58.62,58.68,12400.0,39.0652,39.1052,39.0585,39.0985,12400.0
2012-08-17 13:20:00,58.66,58.72,58.66,58.7,12000.0,39.0852,39.1252,39.0852,39.1118,12000.0
2012-08-17 13:25:00,58.71,58.74,58.7,58.7,13900.0,39.1185,39.1385,39.1118,39.1118,13900.0
2012-08-17 13:30:00,58.7,58.75,58.7,58.74,9600.0,39.1118,39.1452,39.1118,39.1385,9600.0
2012-08-17 13:35:00,58.74,58.78,58.73,58.75,15100.0,39.1385,39.1651,39.1318,39.1452,15100.0
2012-08-17 13:40:00,58.75,58.77,58.75,58.77,8100.0,39.1452,39.1585,39.1452,39.1585,8100.0
2012-08-17 13:45:00,58.77,58.77,58.73,58.74,11500.0,39.1585,39.1585,39.1318,39.1385,11500.0
2012-08-17 13:50:00,58.75,58.79,58.72,58.78,15800.0,39.1452,39.1718,39.1252,39.1651,15800.0
2012-08-17 13:55:00,58.79,58.79,58.76,58.78,13100.0,39.1718,39.1718,39.1518,39.1651,13100.0
2012-08-17 14:00:00,58.77,58.78,58.75,58.75,17000.0,39.1585,39.1651,39.1452,39.1452,17000.0
2012-08-17 14:05:00,58.76,58.8,58.75,58.79,15900.0,39.1518,39.1785,39.1452,39.1718,15900.0
2012-08-17 14:10:00,58.79,58.83,58.78,58.83,11000.0,39.1718,39.1985,39.1651,39.1985,11000.0
2012-08-17 14:15:00,58.82,58.83,58.8,58.81,17800.0,39.1918,39.1985,39.1785,39.1851,17800.0
2012-08-17 14:20:00,58.81,58.81,58.79,58.8,16000.0,39.1851,39.1851,39.1718,39.1785,16000.0
2012-08-17 14:25:00,58.8,58.9,58.8,58.86,16200.0,39.1785,39.2451,39.1785,39.2185,16200.0
2012-08-17 14:30:00,58.86,58.87,58.82,58.82,22000.0,39.2185,39.2251,39.1918,39.1918,22000.0
2012-08-17 14:35:00,58.83,58.83,58.81,58.81,12500.0,39.1985,39.1985,39.1851,39.1851,12500.0
2012-08-17 14:40:00,58.82,58.84,58.82,58.83,22400.0,39.1918,39.2051,39.1918,39.1985,22400.0
2012-08-17 14:45:00,58.82,58.83,58.81,58.82,10000.0,39.1918,39.1985,39.1851,39.1918,10000.0
2012-08-17 14:50:00,58.82,58.83,58.79,58.8,10800.0,39.1918,39.1985,39.1718,39.1785,10800.0
2012-08-17 14:55:00,58.8,58.8,58.74,58.75,8000.0,39.1785,39.1785,39.1385,39.1452,8000.0
2012-08-17 15:00:00,58.75,58.82,58.74,58.8,18200.0,39.1452,39.1918,39.1385,39.1785,18200.0
2012-08-17 15:05:00,58.8,58.82,58.79,58.81,35300.0,39.1785,39.1918,39.1718,39.1851,35300.0
2012-08-17 15:10:00,58.81,58.84,58.81,58.83,23200.0,39.1851,39.2051,39.1851,39.1985,23200.0
2012-08-17 15:15:00,58.82,58.85,58.82,58.82,24000.0,39.1918,39.2118,39.1918,39.1918,24000.0
2012-08-17 15:20:00,58.82,58.82,58.78,58.79,33500.0,39.1918,39.1918,39.1651,39.1718,33500.0
2012-08-17 15:25:00,58.8,58.81,58.78,58.79,30000.0,39.1785,39.1851,39.1651,39.1718,30000.0
2012-08-17 15:30:00,58.8,58.82,58.76,58.82,49500.0,39.1785,39.1918,39.1518,39.1918,49500.0
2012-08-17 15:35:00,58.81,58.85,58.75,58.76,45200.0,39.1851,39.2118,39.1452,39.1518,45200.0
2012-08-17 15:40:00,58.75,58.85,58.73,58.83,47500.0,39.1452,39.2118,39.1318,39.1985,47500.0
2012-08-17 15:45:00,58.85,58.94,58.83,58.94,90300.0,39.2118,39.2718,39.1985,39.2718,90300.0
2012-08-17 15:50:00,58.92,58.99,58.87,58.98,89100.0,39.2584,39.3051,39.2251,39.2984,89100.0
2012-08-17 15:55:00,58.98,59.03,58.88,58.96,178100.0,39.2984,39.3317,39.2318,39.2851,178100.0
2012-08-20 09:30:00,58.78,58.9,58.58,58.6,34600.0,39.1651,39.2451,39.0319,39.0452,34600.0
2012-08-20 09:35:00,58.63,58.94,58.57,58.94,18000.0,39.0652,39.2718,39.0252,39.2718,18000.0
2012-08-20 09:40:00,58.9,59.15,58.81,59.15,26300.0,39.2451,39.4117,39.1851,39.4117,26300.0
2012-08-20 09:45:00,59.11,59.15,59.04,59.06,15400.0,39.385,39.4117,39.3384,39.3517,15400.0
2012-08-20 09:50:00,59.06,59.2,59.01,59.2,26500.0,39.3517,39.445,39.3184,39.445,26500.0
2012-08-20 09:55:00,59.17,59.22,58.96,58.99,22900.0,39.425,39.4583,39.2851,39.3051,22900.0
2012-08-20 10:00:00,58.97,59.01,58.9,58.95,22100.0,39.2917,39.3184,39.2451,39.2784,22100.0
2012-08-20 10:05:00,58.94,58.94,58.71,58.76,29200.0,39.2718,39.2718,39.1185,39.1518,29200.0
2012-08-20 10:10:00,58.77,58.8,58.72,58.79,23700.0,39.1585,39.1785,39.1252,39.1718,23700.0
2012-08-20 10:15:00,58.79,58.81,58.71,58.77,24600.0,39.1718,39.1851,39.1185,39.1585,24600.0
2012-08-20 10:20:00,58.77,58.78,58.62,58.64,18200.0,39.1585,39.1651,39.0585,39.0719,18200.0
2012-08-20 10:25:00,58.62,58.77,58.62,58.77,16400.0,39.0585,39.1585,39.0585,39.1585,16400.0
2012-08-20 10:30:00,58.74,58.81,58.71,58.75,24800.0,39.1385,39.1851,39.1185,39.1452,24800.0
2012-08-20 10:35:00,58.75,58.8,58.72,58.75,12200.0,39.1452,39.1785,39.1252,39.1452,12200.0
2012-08-20 10:40:00,58.75,58.76,58.64,58.65,13400.0,39.1452,39.1518,39.0719,39.0785,13400.0
2012-08-20 10:45:00,58.66,58.74,58.66,58.68,20000.0,39.0852,39.1385,39.0852,39.0985,20000.0
2012-08-20 10:50:00,58.68,58.76,58.68,58.74,14900.0,39.0985,39.1518,39.0985,39.1385,14900.0
2012-08-20 10:55:00,58.75,58.79,58.71,58.71,8800.0,39.1452,39.1718,39.1185,39.1185,8800.0
2012-08-20 11:00:00,58.7,58.73,58.7,58.71,8300.0,39.1118,39.1318,39.1118,39.1185,8300.0
2012-08-20 11:05:00,58.7,58.7,58.63,58.66,11300.0,39.1118,39.1118,39.0652,39.0852,11300.0
2012-08-20 11:10:00,58.69,58.72,58.65,58.72,5500.0,39.1052,39.1252,39.0785,39.1252,5500.0
2012-08-20 11:15:00,58.71,58.71,58.67,58.7,9000.0,39.1185,39.1185,39.0919,39.1118,9000.0
2012-08-20 11:20:00,58.7,58.72,58.68,58.71,20300.0,39.1118,39.1252,39.0985,39.1185,20300.0
2012-08-20 11:25:00,58.7,58.71,58.67,58.67,16600.0,39.1118,39.1185,39.0919,39.0919,16600.0
2012-08-20 11:30:00,58.66,58.67,58.64,58.67,11900.0,39.0852,39.0919,39.0719,39.0919,11900.0
2012-08-20 11:35:00,58.64,58.66,58.59,58.59,12100.0,39.0719,39.0852,39.0385,39.0385,12100.0
2012-08-20 11:40:00,58.59,58.66,58.57,58.66,16000.0,39.0385,39.0852,39.0252,39.0852,16000.0
2012-08-20 11:45:00,58.68,58.69,58.63,58.68,13900.0,39.0985,39.1052,39.0652,39.0985,13900.0
2012-08-20 11:50:00,58.67,58.84,58.67,58.83,18100.0,39.0919,39.2051,39.0919,39.1985,18100.0
2012-08-20 11:55:00,58.82,58.86,58.82,58.82,9100.0,39.1918,39.2185,39.1918,39.1918,9100.0
2012-08-20 12:00:00,58.83,58.84,58.8,58.81,6500.0,39.1985,39.2051,39.1785,39.1851,6500.0
2012-08-20 12:05:00,58.83,58.87,58.82,58.82,7100.0,39.1985,39.2251,39.1918,39.1918,7100.0
2012-08-20 12:10:00,58.84,58.91,58.84,58.91,10400.0,39.2051,39.2518,39.2051,39.2518,10400.0
2012-08-20 12:15:00,58.92,58.96,58.88,58.9,11600.0,39.2584,39.2851,39.2318,39.2451,11600.0
2012-08-20 12:20:00,58.91,58.98,58.91,58.94,23400.0,39.2518,39.2984,39.2518,39.2718,23400.0
2012-08-20 12:25:00,58.93,58.97,58.93,58.95,9400.0,39.2651,39.2917,39.2651,39.2784,9400.0
2012-08-20 12:30:00,58.95,58.96,58.86,58.88,15800.0,39.2784,39.2851,39.2185,39.2318,15800.0
2012-08-20 12:35:00,58.9,58.95,58.9,58.93,7200.0,39.2451,39.2784,39.2451,39.2651,7200.0
2012-08-20 12:40:00,58.93,58.98,58.92,58.98,8000.0,39.2651,39.2984,39.2584,39.2984,8000.0
2012-08-20 12:45:00,58.96,58.97,58.95,58.96,6200.0,39.2851,39.2917,39.2784,39.2851,6200.0
2012-08-20 12:50:00,58.96,58.96,58.9,58.96,106600.0,39.2851,39.2851,39.2451,39.2851,106600.0
2012-08-20 12:55:00,58.96,58.97,58.93,58.97,34500.0,39.2851,39.2917,39.2651,39.2917,34500.0
2012-08-20 13:00:00,58.96,58.97,58.94,58.96,7400.0,39.2851,39.2917,39.2718,39.2851,7400.0
2012-08-20 13:05:00,58.96,58.96,58.94,58.96,7300.0,39.2851,39.2851,39.2718,39.2851,7300.0
2012-08-20 13:10:00,58.96,59.08,58.95,59.08,26300.0,39.2851,39.365,39.2784,39.365,26300.0
2012-08-20 13:15:00,59.1,59.13,59.06,59.08,15800.0,39.3784,39.3984,39.3517,39.365,15800.0
2012-08-20 13:20:00,59.07,59.1,59.02,59.07,71500.0,39.3584,39.3784,39.3251,39.3584,71500.0
2012-08-20 13:25:00,59.09,59.09,59.05,59.05,10800.0,39.3717,39.3717,39.345,39.345,10800.0
2012-08-20 13:30:00,59.05,59.07,59.04,59.07,14400.0,39.345,39.3584,39.3384,39.3584,14400.0
2012-08-20 13:35:00,59.06,59.07,59.01,59.04,15800.0,39.3517,39.3584,39.3184,39.3384,15800.0
2012-08-20 13:40:00,59.04,59.15,59.03,59.14,21000.0,39.3384,39.4117,39.3317,39.405,21000.0
2012-08-20 13:45:00,59.14,59.16,59.1,59.11,7400.0,39.405,39.4183,39.3784,39.385,7400.0
2012-08-20 13:50:00,59.12,59.14,59.11,59.14,14100.0,39.3917,39.405,39.385,39.405,14100.0
2012-08-20 13:55:00,59.15,59.18,59.14,59.15,26000.0,39.4117,39.4317,39.405,39.4117,26000.0
2012-08-20 14:00:00,59.15,59.16,59.03,59.04,86400.0,39.4117,39.4183,39.3317,39.3384,86400.0
2012-08-20 14:05:00,59.05,59.18,59.05,59.18,33600.0,39.345,39.4317,39.345,39.4317,33600.0
2012-08-20 14:10:00,59.18,59.28,59.17,59.28,29500.0,39.4317,39.4983,39.425,39.4983,29500.0
2012-08-20 14:15:00,59.28,59.32,59.28,59.28,31900.0,39.4983,39.5249,39.4983,39.4983,31900.0
2012-08-20 14:20:00,59.29,59.31,59.28,59.29,13500.0,39.505,39.5183,39.4983,39.505,13500.0
2012-08-20 14:25:00,59.29,59.31,59.29,59.31,7800.0,39.505,39.5183,39.505,39.5183,7800.0
2012-08-20 14:30:00,59.3,59.33,59.29,59.32,37700.0,39.5116,39.5316,39.505,39.5249,37700.0
2012-08-20 14:35:00,59.32,59.32,59.25,59.28,17200.0,39.5249,39.5249,39.4783,39.4983,17200.0
2012-08-20 14:40:00,59.28,59.29,59.25,59.27,15000.0,39.4983,39.505,39.4783,39.4916,15000.0
2012-08-20 14:45:00,59.26,59.28,59.23,59.24,11100.0,39.485,39.4983,39.465,39.4716,11100.0
2012-08-20 14:50:00,59.24,59.24,59.18,59.21,12200.0,39.4716,39.4716,39.4317,39.4517,12200.0
2012-08-20 14:55:00,59.21,59.25,59.2,59.21,12700.0,39.4517,39.4783,39.445,39.4517,12700.0
2012-08-20 15:00:00,59.21,59.24,59.2,59.23,14800.0,39.4517,39.4716,39.445,39.465,14800.0
2012-08-20 15:05:00,59.24,59.24,59.19,59.23,24300.0,39.4716,39.4716,39.4383,39.465,24300.0
2012-08-20 15:10:00,59.24,59.25,59.19,59.21,21400.0,39.4716,39.4783,39.4383,39.4517,21400.0
2012-08-20 15:15:00,59.22,59.22,59.19,59.19,8700.0,39.4583,39.4583,39.4383,39.4383,8700.0
2012-08-20 15:20:00,59.2,59.2,59.17,59.18,18800.0,39.445,39.445,39.425,39.4317,18800.0
2012-08-20 15:25:00,59.18,59.21,59.17,59.18,25200.0,39.4317,39.4517,39.425,39.4317,25200.0
2012-08-20 15:30:00,59.19,59.2,59.12,59.13,26300.0,39.4383,39.445,39.3917,39.3984,26300.0
2012-08-20 15:35:00,59.14,59.21,59.14,59.17,29000.0,39.405,39.4517,39.405,39.425,29000.0
2012-08-20 15:40:00,59.17,59.18,59.14,59.14,33000.0,39.425,39.4317,39.405,39.405,33000.0
2012-08-20 15:45:00,59.15,59.21,59.13,59.21,34800.0,39.4117,39.4517,39.3984,39.4517,34800.0
2012-08-20 15:50:00,59.21,59.22,59.16,59.21,53500.0,39.4517,39.4583,39.4183,39.4517,53500.0
2012-08-20 15:55:00,59.19,59.26,59.19,59.26,78500.0,39.4383,39.485,39.4383,39.485,78500.0
2012-08-21 09:30:00,59.6,59.68,59.47,59.65,77300.0,39.7115,39.7648,39.6249,39.7448,77300.0
2012-08-21 09:35:00,59.59,59.7,59.56,59.64,34300.0,39.7049,39.7781,39.6849,39.7382,34300.0
2012-08-21 09:40:00,59.6,59.6,59.43,59.49,16900.0,39.7115,39.7115,39.5982,39.6382,16900.0
2012-08-21 09:45:00,59.45,59.48,59.41,59.42,24600.0,39.6116,39.6316,39.5849,39.5916,24600.0
2012-08-21 09:50:00,59.44,59.48,59.37,59.41,29700.0,39.6049,39.6316,39.5583,39.5849,29700.0
2012-08-21 09:55:00,59.4,59.48,59.34,59.43,43100.0,39.5783,39.6316,39.5383,39.5982,43100.0
2012-08-21 10:00:00,59.47,59.78,59.47,59.72,73800.0,39.6249,39.8314,39.6249,39.7915,73800.0
2012-08-21 10:05:00,59.74,59.76,59.6,59.68,20700.0,39.8048,39.8181,39.7115,39.7648,20700.0
2012-08-21 10:10:00,59.66,59.81,59.66,59.77,43500.0,39.7515,39.8514,39.7515,39.8248,43500.0
2012-08-21 10:15:00,59.76,59.79,59.71,59.78,24300.0,39.8181,39.8381,39.7848,39.8314,24300.0
2012-08-21 10:20:00,59.79,59.8,59.69,59.72,35100.0,39.8381,39.8448,39.7715,39.7915,35100.0
2012-08-21 10:25:00,59.71,59.74,59.68,59.7,26400.0,39.7848,39.8048,39.7648,39.7781,26400.0
2012-08-21 10:30:00,59.69,59.86,59.69,59.86,25800.0,39.7715,39.8848,39.7715,39.8848,25800.0
2012-08-21 10:35:00,59.86,59.94,59.85,59.94,21800.0,39.8848,39.9381,39.8781,39.9381,21800.0
2012-08-21 10:40:00,59.94,59.96,59.85,59.87,15400.0,39.9381,39.9514,39.8781,39.8914,15400.0
2012-08-21 10:45:00,59.87,59.95,59.85,59.91,32700.0,39.8914,39.9447,39.8781,39.9181,32700.0
2012-08-21 10:50:00,59.91,59.98,59.86,59.95,47800.0,39.9181,39.9647,39.8848,39.9447,47800.0
2012-08-21 10:55:00,59.94,60.0,59.9,59.92,26300.0,39.9381,39.978,39.9114,39.9247,26300.0
2012-08-21 11:00:00,59.91,59.91,59.86,59.88,29200.0,39.9181,39.9181,39.8848,39.8981,29200.0
2012-08-21 11:05:00,59.87,60.0,59.83,60.0,57500.0,39.8914,39.978,39.8648,39.978,57500.0
2012-08-21 11:10:00,60.0,60.08,60.0,60.05,45000.0,39.978,40.0313,39.978,40.0113,45000.0
2012-08-21 11:15:00,60.04,60.17,60.04,60.17,22100.0,40.0047,40.0913,40.0047,40.0913,22100.0
2012-08-21 11:20:00,60.17,60.17,59.99,59.99,25500.0,40.0913,40.0913,39.9714,39.9714,25500.0
2012-08-21 11:25:00,60.0,60.05,59.9,59.91,30700.0,39.978,40.0113,39.9114,39.9181,30700.0
2012-08-21 11:30:00,59.91,59.98,59.79,59.82,27600.0,39.9181,39.9647,39.8381,39.8581,27600.0
2012-08-21 11:35:00,59.82,59.95,59.79,59.91,33000.0,39.8581,39.9447,39.8381,39.9181,33000.0
2012-08-21 11:40:00,59.93,59.96,59.85,59.92,42600.0,39.9314,39.9514,39.8781,39.9247,42600.0
2012-08-21 11:45:00,59.93,60.02,59.92,59.96,51200.0,39.9314,39.9914,39.9247,39.9514,51200.0
2012-08-21 11:50:00,59.95,60.05,59.93,60.05,57600.0,39.9447,40.0113,39.9314,40.0113,57600.0
2012-08-21 11:55:00,60.06,60.1,60.02,60.03,28300.0,40.018,40.0447,39.9914,39.998,28300.0
2012-08-21 12:00:00,60.04,60.07,59.97,59.98,18600.0,40.0047,40.0247,39.958,39.9647,18600.0
2012-08-21 12:05:00,60.0,60.0,59.87,59.93,25100.0,39.978,39.978,39.8914,39.9314,25100.0
2012-08-21 12:10:00,59.94,60.03,59.93,59.99,15100.0,39.9381,39.998,39.9314,39.9714,15100.0
2012-08-21 12:15:00,59.99,60.05,59.96,60.04,26700.0,39.9714,40.0113,39.9514,40.0047,26700.0
2012-08-21 12:20:00,60.05,60.05,59.98,60.02,15900.0,40.0113,40.0113,39.9647,39.9914,15900.0
2012-08-21 12:25:00,60.02,60.04,60.0,60.03,25800.0,39.9914,40.0047,39.978,39.998,25800.0
2012-08-21 12:30:00,60.03,60.07,60.02,60.02,20300.0,39.998,40.0247,39.9914,39.9914,20300.0
2012-08-21 12:35:00,60.02,60.05,60.01,60.05,8700.0,39.9914,40.0113,39.9847,40.0113,8700.0
2012-08-21 12:40:00,60.04,60.05,59.99,60.05,17800.0,40.0047,40.0113,39.9714,40.0113,17800.0
2012-08-21 12:45:00,60.03,60.07,59.99,60.07,59500.0,39.998,40.0247,39.9714,40.0247,59500.0
2012-08-21 12:50:00,60.06,60.06,60.0,60.04,35600.0,40.018,40.018,39.978,40.0047,35600.0
2012-08-21 12:55:00,60.03,60.05,60.0,60.05,27200.0,39.998,40.0113,39.978,40.0113,27200.0
2012-08-21 13:00:00,60.04,60.05,60.0,60.02,33000.0,40.0047,40.0113,39.978,39.9914,33000.0
2012-08-21 13:05:00,60.01,60.03,60.0,60.02,22000.0,39.9847,39.998,39.978,39.9914,22000.0
2012-08-21 13:10:00,60.01,60.02,59.98,60.01,35800.0,39.9847,39.9914,39.9647,39.9847,35800.0
2012-08-21 13:15:00,60.01,60.1,60.01,60.08,26900.0,39.9847,40.0447,39.9847,40.0313,26900.0
2012-08-21 13:20:00,60.07,60.1,60.06,60.09,30200.0,40.0247,40.0447,40.018,40.038,30200.0
2012-08-21 13:25:00,60.08,60.1,60.04,60.06,21400.0,40.0313,40.0447,40.0047,40.018,21400.0
2012-08-21 13:30:00,60.06,60.1,60.04,60.08,15600.0,40.018,40.0447,40.0047,40.0313,15600.0
2012-08-21 13:35:00,60.08,60.1,60.05,60.08,16900.0,40.0313,40.0447,40.0113,40.0313,16900.0
2012-08-21 13:40:00,60.08,60.09,59.99,59.99,44100.0,40.0313,40.038,39.9714,39.9714,44100.0
2012-08-21 13:45:00,59.99,60.04,59.97,60.0,37200.0,39.9714,40.0047,39.958,39.978,37200.0
2012-08-21 13:50:00,60.0,60.02,59.95,59.97,28700.0,39.978,39.9914,39.9447,39.958,28700.0
2012-08-21 13:55:00,59.97,60.07,59.97,60.05,17500.0,39.958,40.0247,39.958,40.0113,17500.0
2012-08-21 14:00:00,60.06,60.07,59.98,60.01,35900.0,40.018,40.0247,39.9647,39.9847,35900.0
2012-08-21 14:05:00,60.02,60.04,59.95,59.97,34900.0,39.9914,40.0047,39.9447,39.958,34900.0
2012-08-21 14:10:00,59.98,60.01,59.97,59.98,42600.0,39.9647,39.9847,39.958,39.9647,42600.0
2012-08-21 14:15:00,59.99,59.99,59.91,59.92,43000.0,39.9714,39.9714,39.9181,39.9247,43000.0
2012-08-21 14:20:00,59.92,60.07,59.91,60.04,114500.0,39.9247,40.0247,39.9181,40.0047,114500.0
2012-08-21 14:25:00,60.03,60.06,59.99,60.05,95200.0,39.998,40.018,39.9714,40.0113,95200.0
2012-08-21 14:30:00,60.05,60.06,60.03,60.03,41900.0,40.0113,40.018,39.998,39.998,41900.0
2012-08-21 14:35:00,60.04,60.07,59.99,60.05,157800.0,40.0047,40.0247,39.9714,40.0113,157800.0
2012-08-21 14:40:00,60.05,60.05,59.97,59.99,50600.0,40.0113,40.0113,39.958,39.9714,50600.0
2012-08-21 14:45:00,59.99,60.04,59.98,60.01,30800.0,39.9714,40.0047,39.9647,39.9847,30800.0
2012-08-21 14:50:00,60.01,60.08,60.0,60.05,29500.0,39.9847,40.0313,39.978,40.0113,29500.0
2012-08-21 14:55:00,60.04,60.13,60.02,60.13,67600.0,40.0047,40.0647,39.9914,40.0647,67600.0
2012-08-21 15:00:00,60.12,60.12,60.0,60.05,42500.0,40.058,40.058,39.978,40.0113,42500.0
2012-08-21 15:05:00,60.05,60.09,60.02,60.05,65300.0,40.0113,40.038,39.9914,40.0113,65300.0
2012-08-21 15:10:00,60.05,60.06,60.0,60.01,92700.0,40.0113,40.018,39.978,39.9847,92700.0
2012-08-21 15:15:00,60.02,60.07,59.97,60.03,112700.0,39.9914,40.0247,39.958,39.998,112700.0
2012-08-21 15:20:00,60.02,60.1,60.02,60.02,59900.0,39.9914,40.0447,39.9914,39.9914,59900.0
2012-08-21 15:25:00,60.02,60.05,60.0,60.04,45000.0,39.9914,40.0113,39.978,40.0047,45000.0
2012-08-21 15:30:00,60.03,60.1,60.02,60.03,63900.0,39.998,40.0447,39.9914,39.998,63900.0
2012-08-21 15:35:00,60.03,60.12,60.02,60.1,71700.0,39.998,40.058,39.9914,40.0447,71700.0
2012-08-21 15:40:00,60.1,60.35,60.1,60.21,143300.0,40.0447,40.2112,40.0447,40.118,143300.0
2012-08-21 15:45:00,60.21,60.25,60.16,60.2,52800.0,40.118,40.1446,40.0846,40.1113,52800.0
2012-08-21 15:50:00,60.2,60.2,60.14,60.14,60200.0,40.1113,40.1113,40.0713,40.0713,60200.0
2012-08-21 15:55:00,60.15,60.2,60.11,60.18,164200.0,40.078,40.1113,40.0513,40.098,164200.0
2012-08-22 09:30:00,60.0,60.09,59.82,59.87,62300.0,39.978,40.038,39.8581,39.8914,62300.0
2012-08-22 09:35:00,59.84,60.01,59.71,59.94,55400.0,39.8714,39.9847,39.7848,39.9381,55400.0
2012-08-22 09:40:00,59.92,60.04,59.86,59.93,74100.0,39.9247,40.0047,39.8848,39.9314,74100.0
2012-08-22 09:45:00,59.94,60.25,59.94,60.24,42500.0,39.9381,40.1446,39.9381,40.1379,42500.0
2012-08-22 09:50:00,60.22,60.3,60.12,60.15,50600.0,40.1246,40.1779,40.058,40.078,50600.0
2012-08-22 09:55:00,60.14,60.29,60.13,60.17,44500.0,40.0713,40.1713,40.0647,40.0913,44500.0
2012-08-22 10:00:00,60.19,60.24,60.12,60.2,135900.0,40.1046,40.1379,40.058,40.1113,135900.0
2012-08-22 10:05:00,60.19,60.26,60.15,60.2,58700.0,40.1046,40.1513,40.078,40.1113,58700.0
2012-08-22 10:10:00,60.19,60.26,60.18,60.23,50900.0,40.1046,40.1513,40.098,40.1313,50900.0
2012-08-22 10:15:00,60.23,60.64,60.23,60.6,96500.0,40.1313,40.4045,40.1313,40.3778,96500.0
2012-08-22 10:20:00,60.6,60.81,60.59,60.79,95800.0,40.3778,40.5177,40.3712,40.5044,95800.0
2012-08-22 10:25:00,60.79,60.84,60.63,60.7,59500.0,40.5044,40.5377,40.3978,40.4444,59500.0
2012-08-22 10:30:00,60.74,60.79,60.57,60.68,40500.0,40.4711,40.5044,40.3578,40.4311,40500.0
2012-08-22 10:35:00,60.66,60.86,60.65,60.65,27700.0,40.4178,40.5511,40.4111,40.4111,27700.0
2012-08-22 10:40:00,60.64,60.66,60.5,60.57,33600.0,40.4045,40.4178,40.3112,40.3578,33600.0
2012-08-22 10:45:00,60.56,60.57,60.34,60.35,35800.0,40.3512,40.3578,40.2046,40.2112,35800.0
2012-08-22 10:50:00,60.34,60.45,60.29,60.29,24100.0,40.2046,40.2779,40.1713,40.1713,24100.0
2012-08-22 10:55:00,60.3,60.39,60.24,60.29,25800.0,40.1779,40.2379,40.1379,40.1713,25800.0
2012-08-22 11:00:00,60.3,60.52,60.2,60.47,51100.0,40.1779,40.3245,40.1113,40.2912,51100.0
2012-08-22 11:05:00,60.48,60.54,60.39,60.5,32300.0,40.2979,40.3378,40.2379,40.3112,32300.0
2012-08-22 11:10:00,60.51,60.56,60.36,60.36,42700.0,40.3178,40.3512,40.2179,40.2179,42700.0
2012-08-22 11:15:00,60.36,60.46,60.35,60.4,70600.0,40.2179,40.2845,40.2112,40.2446,70600.0
2012-08-22 11:20:00,60.39,60.41,60.31,60.39,38900.0,40.2379,40.2512,40.1846,40.2379,38900.0
2012-08-22 11:25:00,60.39,60.43,60.33,60.41,28300.0,40.2379,40.2645,40.1979,40.2512,28300.0
2012-08-22 11:30:00,60.42,60.42,60.34,60.36,31100.0,40.2579,40.2579,40.2046,40.2179,31100.0
2012-08-22 11:35:00,60.35,60.44,60.34,60.39,30600.0,40.2112,40.2712,40.2046,40.2379,30600.0
2012-08-22 11:40:00,60.39,60.68,60.38,60.65,50500.0,40.2379,40.4311,40.2312,40.4111,50500.0
2012-08-22 11:45:00,60.65,60.71,60.6,60.67,36600.0,40.4111,40.4511,40.3778,40.4245,36600.0
2012-08-22 11:50:00,60.67,60.85,60.67,60.84,65400.0,40.4245,40.5444,40.4245,40.5377,65400.0
2012-08-22 11:55:00,60.81,60.89,60.76,60.87,47600.0,40.5177,40.571,40.4844,40.5577,47600.0
2012-08-22 12:00:00,60.87,60.92,60.74,60.81,50600.0,40.5577,40.591,40.4711,40.5177,50600.0
2012-08-22 12:05:00,60.81,60.82,60.73,60.75,26600.0,40.5177,40.5244,40.4644,40.4778,26600.0
2012-08-22 12:10:00,60.75,60.83,60.73,60.82,26000.0,40.4778,40.5311,40.4644,40.5244,26000.0
2012-08-22 12:15:00,60.81,60.82,60.75,60.8,24900.0,40.5177,40.5244,40.4778,40.5111,24900.0
2012-08-22 12:20:00,60.79,60.84,60.75,60.79,33800.0,40.5044,40.5377,40.4778,40.5044,33800.0
2012-08-22 12:25:00,60.79,60.8,60.71,60.73,30500.0,40.5044,40.5111,40.4511,40.4644,30500.0
2012-08-22 12:30:00,60.73,60.73,60.63,60.63,33500.0,40.4644,40.4644,40.3978,40.3978,33500.0
2012-08-22 12:35:00,60.64,60.68,60.64,60.67,27100.0,40.4045,40.4311,40.4045,40.4245,27100.0
2012-08-22 12:40:00,60.65,60.78,60.63,60.68,43200.0,40.4111,40.4977,40.3978,40.4311,43200.0
2012-08-22 12:45:00,60.7,60.74,60.63,60.71,23100.0,40.4444,40.4711,40.3978,40.4511,23100.0
2012-08-22 12:50:00,60.69,60.7,60.59,60.59,24200.0,40.4378,40.4444,40.3712,40.3712,24200.0
2012-08-22 12:55:00,60.58,60.58,60.5,60.5,15800.0,40.3645,40.3645,40.3112,40.3112,15800.0
2012-08-22 13:00:00,60.5,60.55,60.48,60.52,25300.0,40.3112,40.3445,40.2979,40.3245,25300.0
2012-08-22 13:05:00,60.5,60.5,60.41,60.41,23600.0,40.3112,40.3112,40.2512,40.2512,23600.0
2012-08-22 13:10:00,60.41,60.42,60.34,60.39,31700.0,40.2512,40.2579,40.2046,40.2379,31700.0
2012-08-22 13:15:00,60.41,60.46,60.37,60.45,19000.0,40.2512,40.2845,40.2246,40.2779,19000.0
2012-08-22 13:20:00,60.45,60.46,60.37,60.45,18000.0,40.2779,40.2845,40.2246,40.2779,18000.0
2012-08-22 13:25:00,60.45,60.47,60.34,60.37,20000.0,40.2779,40.2912,40.2046,40.2246,20000.0
2012-08-22 13:30:00,60.37,60.41,60.36,60.4,25500.0,40.2246,40.2512,40.2179,40.2446,25500.0
2012-08-22 13:35:00,60.41,60.43,60.34,60.35,24100.0,40.2512,40.2645,40.2046,40.2112,24100.0
2012-08-22 13:40:00,60.35,60.44,60.34,60.39,19100.0,40.2112,40.2712,40.2046,40.2379,19100.0
2012-08-22 13:45:00,60.39,60.44,60.36,60.37,24900.0,40.2379,40.2712,40.2179,40.2246,24900.0
2012-08-22 13:50:00,60.37,60.41,60.33,60.4,39400.0,40.2246,40.2512,40.1979,40.2446,39400.0
2012-08-22 13:55:00,60.4,60.47,60.36,60.44,18000.0,40.2446,40.2912,40.2179,40.2712,18000.0
2012-08-22 14:00:00,60.43,60.75,60.42,60.72,62000.0,40.2645,40.4778,40.2579,40.4578,62000.0
2012-08-22 14:05:00,60.73,60.77,60.62,60.67,43700.0,40.4644,40.4911,40.3911,40.4245,43700.0
2012-08-22 14:10:00,60.68,60.86,60.68,60.8,42000.0,40.4311,40.5511,40.4311,40.5111,42000.0
2012-08-22 14:15:00,60.79,60.83,60.65,60.69,34600.0,40.5044,40.5311,40.4111,40.4378,34600.0
2012-08-22 14:20:00,60.7,60.75,60.62,60.62,23500.0,40.4444,40.4778,40.3911,40.3911,23500.0
2012-08-22 14:25:00,60.63,60.76,60.62,60.73,18400.0,40.3978,40.4844,40.3911,40.4644,18400.0
2012-08-22 14:30:00,60.74,60.91,60.72,60.91,39700.0,40.4711,40.5844,40.4578,40.5844,39700.0
2012-08-22 14:35:00,60.91,61.0,60.85,60.97,45300.0,40.5844,40.6443,40.5444,40.6243,45300.0
2012-08-22 14:40:00,60.94,61.01,60.94,60.99,24400.0,40.6044,40.651,40.6044,40.6377,24400.0
2012-08-22 14:45:00,60.98,61.07,60.98,61.0,39500.0,40.631,40.691,40.631,40.6443,39500.0
2012-08-22 14:50:00,61.01,61.08,61.01,61.07,40700.0,40.651,40.6976,40.651,40.691,40700.0
2012-08-22 14:55:00,61.06,61.11,61.06,61.1,29900.0,40.6843,40.7176,40.6843,40.711,29900.0
2012-08-22 15:00:00,61.1,61.11,61.06,61.11,38200.0,40.711,40.7176,40.6843,40.7176,38200.0
2012-08-22 15:05:00,61.11,61.14,61.07,61.12,46400.0,40.7176,40.7376,40.691,40.7243,46400.0
2012-08-22 15:10:00,61.12,61.16,61.05,61.06,44100.0,40.7243,40.7509,40.6776,40.6843,44100.0
2012-08-22 15:15:00,61.07,61.1,61.04,61.07,32500.0,40.691,40.711,40.671,40.691,32500.0
2012-08-22 15:20:00,61.05,61.15,61.04,61.14,56500.0,40.6776,40.7443,40.671,40.7376,56500.0
2012-08-22 15:25:00,61.13,61.31,61.11,61.26,76800.0,40.731,40.8509,40.7176,40.8176,76800.0
2012-08-22 15:30:00,61.27,61.29,61.21,61.21,55900.0,40.8242,40.8376,40.7843,40.7843,55900.0
2012-08-22 15:35:00,61.2,61.25,61.16,61.23,47500.0,40.7776,40.8109,40.7509,40.7976,47500.0
2012-08-22 15:40:00,61.24,61.31,61.23,61.28,66200.0,40.8042,40.8509,40.7976,40.8309,66200.0
2012-08-22 15:45:00,61.27,61.34,61.18,61.34,85400.0,40.8242,40.8709,40.7643,40.8709,85400.0
2012-08-22 15:50:00,61.34,61.38,61.28,61.33,145700.0,40.8709,40.8975,40.8309,40.8642,145700.0
2012-08-22 15:55:00,61.33,61.33,61.23,61.24,183000.0,40.8642,40.8642,40.7976,40.8042,183000.0
2012-08-23 09:30:00,61.08,61.2,61.0,61.11,88400.0,40.6976,40.7776,40.6443,40.7176,88400.0
2012-08-23 09:35:00,61.14,61.29,61.07,61.24,48700.0,40.7376,40.8376,40.691,40.8042,48700.0
2012-08-23 09:40:00,61.26,61.62,61.25,61.62,62100.0,40.8176,41.0574,40.8109,41.0574,62100.0
2012-08-23 09:45:00,61.62,61.71,61.25,61.25,78100.0,41.0574,41.1174,40.8109,40.8109,78100.0
2012-08-23 09:50:00,61.25,61.28,61.12,61.12,53000.0,40.8109,40.8309,40.7243,40.7243,53000.0
2012-08-23 09:55:00,61.12,61.13,60.94,61.03,137400.0,40.7243,40.731,40.6044,40.6643,137400.0
2012-08-23 10:00:00,61.04,61.07,60.98,61.02,67900.0,40.671,40.691,40.631,40.6577,67900.0
2012-08-23 10:05:00,61.02,61.14,61.01,61.02,79400.0,40.6577,40.7376,40.651,40.6577,79400.0
2012-08-23 10:10:00,61.03,61.05,60.98,61.02,64600.0,40.6643,40.6776,40.631,40.6577,64600.0
2012-08-23 10:15:00,61.02,61.1,61.0,61.0,40600.0,40.6577,40.711,40.6443,40.6443,40600.0
2012-08-23 10:20:00,61.01,61.1,60.98,61.07,32800.0,40.651,40.711,40.631,40.691,32800.0
2012-08-23 10:25:00,61.05,61.25,61.04,61.23,21400.0,40.6776,40.8109,40.671,40.7976,21400.0
2012-08-23 10:30:00,61.18,61.28,61.01,61.18,65000.0,40.7643,40.8309,40.651,40.7643,65000.0
2012-08-23 10:35:00,61.16,61.33,61.16,61.31,32500.0,40.7509,40.8642,40.7509,40.8509,32500.0
2012-08-23 10:40:00,61.3,61.3,61.19,61.2,93200.0,40.8442,40.8442,40.7709,40.7776,93200.0
2012-08-23 10:45:00,61.2,61.27,61.19,61.25,60400.0,40.7776,40.8242,40.7709,40.8109,60400.0
2012-08-23 10:50:00,61.26,61.39,61.26,61.33,50100.0,40.8176,40.9042,40.8176,40.8642,50100.0
2012-08-23 10:55:00,61.32,61.35,61.21,61.28,56100.0,40.8575,40.8775,40.7843,40.8309,56100.0
2012-08-23 11:00:00,61.27,61.28,61.1,61.1,40200.0,40.8242,40.8309,40.711,40.711,40200.0
2012-08-23 11:05:00,61.09,61.11,61.04,61.11,48700.0,40.7043,40.7176,40.671,40.7176,48700.0
2012-08-23 11:10:00,61.1,61.13,61.02,61.11,45400.0,40.711,40.731,40.6577,40.7176,45400.0
2012-08-23 11:15:00,61.1,61.11,61.03,61.07,53000.0,40.711,40.7176,40.6643,40.691,53000.0
2012-08-23 11:20:00,61.07,61.15,61.07,61.14,22500.0,40.691,40.7443,40.691,40.7376,22500.0
2012-08-23 11:25:00,61.14,61.16,61.09,61.15,29800.0,40.7376,40.7509,40.7043,40.7443,29800.0
2012-08-23 11:30:00,61.12,61.13,60.99,61.0,26300.0,40.7243,40.731,40.6377,40.6443,26300.0
2012-08-23 11:35:00,61.0,61.1,61.0,61.08,31300.0,40.6443,40.711,40.6443,40.6976,31300.0
2012-08-23 11:40:00,61.07,61.1,61.05,61.07,48600.0,40.691,40.711,40.6776,40.691,48600.0
2012-08-23 11:45:00,61.06,61.08,61.06,61.07,31200.0,40.6843,40.6976,40.6843,40.691,31200.0
2012-08-23 11:50:00,61.07,61.08,61.04,61.05,23300.0,40.691,40.6976,40.671,40.6776,23300.0
2012-08-23 11:55:00,61.05,61.11,61.05,61.09,13700.0,40.6776,40.7176,40.6776,40.7043,13700.0
2012-08-23 12:00:00,61.09,61.1,60.97,61.0,46500.0,40.7043,40.711,40.6243,40.6443,46500.0
2012-08-23 12:05:00,61.0,61.08,60.98,61.0,46100.0,40.6443,40.6976,40.631,40.6443,46100.0
2012-08-23 12:10:00,61.0,61.01,60.93,60.93,38600.0,40.6443,40.651,40.5977,40.5977,38600.0
2012-08-23 12:15:00,60.93,60.99,60.86,60.94,46900.0,40.5977,40.6377,40.5511,40.6044,46900.0
2012-08-23 12:20:00,60.95,61.01,60.91,61.0,34900.0,40.611,40.651,40.5844,40.6443,34900.0
2012-08-23 12:25:00,61.0,61.01,60.96,61.0,16400.0,40.6443,40.651,40.6177,40.6443,16400.0
2012-08-23 12:30:00,61.0,61.01,60.9,60.91,12700.0,40.6443,40.651,40.5777,40.5844,12700.0
2012-08-23 12:35:00,60.91,60.91,60.83,60.85,17200.0,40.5844,40.5844,40.5311,40.5444,17200.0
2012-08-23 12:40:00,60.85,60.94,60.84,60.9,26400.0,40.5444,40.6044,40.5377,40.5777,26400.0
2012-08-23 12:45:00,60.88,60.88,60.77,60.86,25500.0,40.5644,40.5644,40.4911,40.5511,25500.0
2012-08-23 12:50:00,60.85,60.85,60.68,60.68,32500.0,40.5444,40.5444,40.4311,40.4311,32500.0
2012-08-23 12:55:00,60.69,60.74,60.68,60.7,30500.0,40.4378,40.4711,40.4311,40.4444,30500.0
2012-08-23 13:00:00,60.69,60.71,60.61,60.67,22600.0,40.4378,40.4511,40.3845,40.4245,22600.0
2012-08-23 13:05:00,60.66,60.68,60.62,60.64,22000.0,40.4178,40.4311,40.3911,40.4045,22000.0
2012-08-23 13:10:00,60.64,60.75,60.59,60.59,40400.0,40.4045,40.4778,40.3712,40.3712,40400.0
2012-08-23 13:15:00,60.59,60.67,60.56,60.65,91000.0,40.3712,40.4245,40.3512,40.4111,91000.0
2012-08-23 13:20:00,60.66,60.7,60.49,60.49,42500.0,40.4178,40.4444,40.3045,40.3045,42500.0
2012-08-23 13:25:00,60.49,60.55,60.47,60.5,24400.0,40.3045,40.3445,40.2912,40.3112,24400.0
2012-08-23 13:30:00,60.5,60.62,60.46,60.62,29100.0,40.3112,40.3911,40.2845,40.3911,29100.0
2012-08-23 13:35:00,60.62,60.68,60.62,60.62,28000.0,40.3911,40.4311,40.3911,40.3911,28000.0
2012-08-23 13:40:00,60.6,60.65,60.52,60.57,21400.0,40.3778,40.4111,40.3245,40.3578,21400.0
2012-08-23 13:45:00,60.57,60.62,60.55,60.61,29200.0,40.3578,40.3911,40.3445,40.3845,29200.0
2012-08-23 13:50:00,60.61,60.67,60.6,60.61,48100.0,40.3845,40.4245,40.3778,40.3845,48100.0
2012-08-23 13:55:00,60.62,60.65,60.58,60.62,38700.0,40.3911,40.4111,40.3645,40.3911,38700.0
2012-08-23 14:00:00,60.62,60.63,60.54,60.57,43000.0,40.3911,40.3978,40.3378,40.3578,43000.0
2012-08-23 14:05:00,60.57,60.62,60.57,60.62,38900.0,40.3578,40.3911,40.3578,40.3911,38900.0
2012-08-23 14:10:00,60.6,60.63,60.57,60.59,43100.0,40.3778,40.3978,40.3578,40.3712,43100.0
2012-08-23 14:15:00,60.59,60.61,60.56,60.58,17500.0,40.3712,40.3845,40.3512,40.3645,17500.0
2012-08-23 14:20:00,60.58,60.59,60.54,60.56,22500.0,40.3645,40.3712,40.3378,40.3512,22500.0
2012-08-23 14:25:00,60.56,60.57,60.49,60.5,23900.0,40.3512,40.3578,40.3045,40.3112,23900.0
2012-08-23 14:30:00,60.5,60.51,60.47,60.48,20800.0,40.3112,40.3178,40.2912,40.2979,20800.0
2012-08-23 14:35:00,60.47,60.62,60.47,60.62,28400.0,40.2912,40.3911,40.2912,40.3911,28400.0
2012-08-23 14:40:00,60.62,60.73,60.59,60.73,38600.0,40.3911,40.4644,40.3712,40.4644,38600.0
2012-08-23 14:45:00,60.73,60.86,60.73,60.86,41400.0,40.4644,40.5511,40.4644,40.5511,41400.0
2012-08-23 14:50:00,60.85,60.89,60.8,60.84,42600.0,40.5444,40.571,40.5111,40.5377,42600.0
2012-08-23 14:55:00,60.85,60.92,60.79,60.82,44400.0,40.5444,40.591,40.5044,40.5244,44400.0
2012-08-23 15:00:00,60.81,60.81,60.66,60.68,42400.0,40.5177,40.5177,40.4178,40.4311,42400.0
2012-08-23 15:05:00,60.68,60.77,60.68,60.74,46000.0,40.4311,40.4911,40.4311,40.4711,46000.0
2012-08-23 15:10:00,60.73,60.76,60.67,60.76,57300.0,40.4644,40.4844,40.4245,40.4844,57300.0
2012-08-23 15:15:00,60.76,60.85,60.75,60.81,48000.0,40.4844,40.5444,40.4778,40.5177,48000.0
2012-08-23 15:20:00,60.82,60.82,60.75,60.79,86900.0,40.5244,40.5244,40.4778,40.5044,86900.0
2012-08-23 15:25:00,60.79,60.82,60.75,60.76,43800.0,40.5044,40.5244,40.4778,40.4844,43800.0
2012-08-23 15:30:00,60.77,60.78,60.72,60.77,76100.0,40.4911,40.4977,40.4578,40.4911,76100.0
2012-08-23 15:35:00,60.78,60.79,60.65,60.68,66700.0,40.4977,40.5044,40.4111,40.4311,66700.0
2012-08-23 15:40:00,60.67,60.67,60.58,60.58,62800.0,40.4245,40.4245,40.3645,40.3645,62800.0
2012-08-23 15:45:00,60.58,60.63,60.53,60.54,67100.0,40.3645,40.3978,40.3312,40.3378,67100.0
2012-08-23 15:50:00,60.53,60.56,60.5,60.5,92700.0,40.3312,40.3512,40.3112,40.3112,92700.0
2012-08-23 15:55:00,60.49,60.56,60.49,60.54,113200.0,40.3045,40.3512,40.3045,40.3378,113200.0
2012-08-24 09:30:00,60.48,60.68,60.1,60.16,55500.0,40.2979,40.4311,40.0447,40.0846,55500.0
2012-08-24 09:35:00,60.22,60.3,60.15,60.25,35800.0,40.1246,40.1779,40.078,40.1446,35800.0
2012-08-24 09:40:00,60.23,60.24,60.07,60.22,76100.0,40.1313,40.1379,40.0247,40.1246,76100.0
2012-08-24 09:45:00,60.21,60.26,60.13,60.2,23500.0,40.118,40.1513,40.0647,40.1113,23500.0
2012-08-24 09:50:00,60.2,60.24,60.09,60.12,48700.0,40.1113,40.1379,40.038,40.058,48700.0
2012-08-24 09:55:00,60.11,60.16,60.05,60.14,32000.0,40.0513,40.0846,40.0113,40.0713,32000.0
2012-08-24 10:00:00,60.14,60.16,60.06,60.14,41600.0,40.0713,40.0846,40.018,40.0713,41600.0
2012-08-24 10:05:00,60.15,60.21,60.11,60.21,27100.0,40.078,40.118,40.0513,40.118,27100.0
2012-08-24 10:10:00,60.21,60.42,60.2,60.42,52200.0,40.118,40.2579,40.1113,40.2579,52200.0
2012-08-24 10:15:00,60.42,60.5,60.36,60.5,42800.0,40.2579,40.3112,40.2179,40.3112,42800.0
2012-08-24 10:20:00,60.49,60.52,60.45,60.49,30500.0,40.3045,40.3245,40.2779,40.3045,30500.0
2012-08-24 10:25:00,60.48,60.52,60.46,60.49,20200.0,40.2979,40.3245,40.2845,40.3045,20200.0
2012-08-24 10:30:00,60.48,60.73,60.48,60.7,51900.0,40.2979,40.4644,40.2979,40.4444,51900.0
2012-08-24 10:35:00,60.7,60.87,60.66,60.87,28600.0,40.4444,40.5577,40.4178,40.5577,28600.0
2012-08-24 10:40:00,60.86,60.9,60.72,60.79,39300.0,40.5511,40.5777,40.4578,40.5044,39300.0
2012-08-24 10:45:00,60.78,60.86,60.73,60.77,32900.0,40.4977,40.5511,40.4644,40.4911,32900.0
2012-08-24 10:50:00,60.79,60.79,60.6,60.64,18100.0,40.5044,40.5044,40.3778,40.4045,18100.0
2012-08-24 10:55:00,60.63,60.67,60.62,60.66,22600.0,40.3978,40.4245,40.3911,40.4178,22600.0
2012-08-24 11:00:00,60.66,60.83,60.64,60.83,17600.0,40.4178,40.5311,40.4045,40.5311,17600.0
2012-08-24 11:05:00,60.83,60.83,60.7,60.74,20100.0,40.5311,40.5311,40.4444,40.4711,20100.0
2012-08-24 11:10:00,60.74,60.74,60.61,60.61,24700.0,40.4711,40.4711,40.3845,40.3845,24700.0
2012-08-24 11:15:00,60.63,60.95,60.63,60.9,42000.0,40.3978,40.611,40.3978,40.5777,42000.0
2012-08-24 11:20:00,60.91,60.96,60.82,60.84,25800.0,40.5844,40.6177,40.5244,40.5377,25800.0
2012-08-24 11:25:00,60.84,60.9,60.7,60.72,20900.0,40.5377,40.5777,40.4444,40.4578,20900.0
2012-08-24 11:30:00,60.73,60.83,60.72,60.76,14600.0,40.4644,40.5311,40.4578,40.4844,14600.0
2012-08-24 11:35:00,60.76,60.79,60.74,60.75,9600.0,40.4844,40.5044,40.4711,40.4778,9600.0
2012-08-24 11:40:00,60.75,60.78,60.71,60.72,19600.0,40.4778,40.4977,40.4511,40.4578,19600.0
2012-08-24 11:45:00,60.72,60.76,60.7,60.7,37800.0,40.4578,40.4844,40.4444,40.4444,37800.0
2012-08-24 11:50:00,60.7,60.7,60.57,60.58,32400.0,40.4444,40.4444,40.3578,40.3645,32400.0
2012-08-24 11:55:00,60.59,60.66,60.57,60.57,15900.0,40.3712,40.4178,40.3578,40.3578,15900.0
2012-08-24 12:00:00,60.58,60.69,60.57,60.64,15600.0,40.3645,40.4378,40.3578,40.4045,15600.0
2012-08-24 12:05:00,60.65,60.7,60.64,60.64,29800.0,40.4111,40.4444,40.4045,40.4045,29800.0
2012-08-24 12:10:00,60.63,60.71,60.61,60.71,23700.0,40.3978,40.4511,40.3845,40.4511,23700.0
2012-08-24 12:15:00,60.69,60.74,60.67,60.69,21000.0,40.4378,40.4711,40.4245,40.4378,21000.0
2012-08-24 12:20:00,60.69,60.82,60.69,60.78,21300.0,40.4378,40.5244,40.4378,40.4977,21300.0
2012-08-24 12:25:00,60.78,60.88,60.78,60.87,20400.0,40.4977,40.5644,40.4977,40.5577,20400.0
2012-08-24 12:30:00,60.87,60.94,60.85,60.92,36900.0,40.5577,40.6044,40.5444,40.591,36900.0
2012-08-24 12:35:00,60.91,60.92,60.84,60.85,10500.0,40.5844,40.591,40.5377,40.5444,10500.0
2012-08-24 12:40:00,60.85,60.85,60.79,60.81,13400.0,40.5444,40.5444,40.5044,40.5177,13400.0
2012-08-24 12:45:00,60.82,60.83,60.78,60.79,14500.0,40.5244,40.5311,40.4977,40.5044,14500.0
2012-08-24 12:50:00,60.79,60.83,60.79,60.83,10900.0,40.5044,40.5311,40.5044,40.5311,10900.0
2012-08-24 12:55:00,60.83,60.89,60.83,60.85,11800.0,40.5311,40.571,40.5311,40.5444,11800.0
2012-08-24 13:00:00,60.85,60.86,60.81,60.81,14300.0,40.5444,40.5511,40.5177,40.5177,14300.0
2012-08-24 13:05:00,60.81,60.82,60.79,60.82,15300.0,40.5177,40.5244,40.5044,40.5244,15300.0
2012-08-24 13:10:00,60.8,60.87,60.77,60.87,12100.0,40.5111,40.5577,40.4911,40.5577,12100.0
2012-08-24 13:15:00,60.87,60.9,60.87,60.89,10000.0,40.5577,40.5777,40.5577,40.571,10000.0
2012-08-24 13:20:00,60.9,60.91,60.86,60.87,13000.0,40.5777,40.5844,40.5511,40.5577,13000.0
2012-08-24 13:25:00,60.87,60.88,60.84,60.88,10700.0,40.5577,40.5644,40.5377,40.5644,10700.0
2012-08-24 13:30:00,60.88,61.0,60.88,60.98,17400.0,40.5644,40.6443,40.5644,40.631,17400.0
2012-08-24 13:35:00,60.98,60.98,60.93,60.93,13600.0,40.631,40.631,40.5977,40.5977,13600.0
2012-08-24 13:40:00,60.93,61.03,60.9,60.98,31900.0,40.5977,40.6643,40.5777,40.631,31900.0
2012-08-24 13:45:00,60.99,61.05,60.98,61.01,29200.0,40.6377,40.6776,40.631,40.651,29200.0
2012-08-24 13:50:00,61.01,61.05,61.0,61.03,17900.0,40.651,40.6776,40.6443,40.6643,17900.0
2012-08-24 13:55:00,61.02,61.03,60.95,60.97,16700.0,40.6577,40.6643,40.611,40.6243,16700.0
2012-08-24 14:00:00,60.95,60.99,60.92,60.97,22700.0,40.611,40.6377,40.591,40.6243,22700.0
2012-08-24 14:05:00,60.97,60.98,60.91,60.96,21700.0,40.6243,40.631,40.5844,40.6177,21700.0
2012-08-24 14:10:00,60.97,60.99,60.91,60.98,45200.0,40.6243,40.6377,40.5844,40.631,45200.0
2012-08-24 14:15:00,60.98,61.0,60.92,60.93,45300.0,40.631,40.6443,40.591,40.5977,45300.0
2012-08-24 14:20:00,60.94,60.95,60.88,60.93,19200.0,40.6044,40.611,40.5644,40.5977,19200.0
2012-08-24 14:25:00,60.94,60.96,60.91,60.92,19700.0,40.6044,40.6177,40.5844,40.591,19700.0
2012-08-24 14:30:00,60.92,60.93,60.9,60.91,14200.0,40.591,40.5977,40.5777,40.5844,14200.0
2012-08-24 14:35:00,60.91,60.92,60.8,60.8,25000.0,40.5844,40.591,40.5111,40.5111,25000.0
2012-08-24 14:40:00,60.8,60.89,60.77,60.88,27300.0,40.5111,40.571,40.4911,40.5644,27300.0
2012-08-24 14:45:00,60.88,60.88,60.81,60.82,21000.0,40.5644,40.5644,40.5177,40.5244,21000.0
2012-08-24 14:50:00,60.81,60.83,60.81,60.82,31400.0,40.5177,40.5311,40.5177,40.5244,31400.0
2012-08-24 14:55:00,60.82,60.87,60.82,60.84,30300.0,40.5244,40.5577,40.5244,40.5377,30300.0
2012-08-24 15:00:00,60.83,60.86,60.79,60.86,38200.0,40.5311,40.5511,40.5044,40.5511,38200.0
2012-08-24 15:05:00,60.86,60.89,60.83,60.89,36200.0,40.5511,40.571,40.5311,40.571,36200.0
2012-08-24 15:10:00,60.89,60.95,60.86,60.95,30500.0,40.571,40.611,40.5511,40.611,30500.0
2012-08-24 15:15:00,60.95,61.0,60.9,61.0,41100.0,40.611,40.6443,40.5777,40.6443,41100.0
2012-08-24 15:20:00,60.99,61.02,60.92,60.94,26300.0,40.6377,40.6577,40.591,40.6044,26300.0
2012-08-24 15:25:00,60.95,61.01,60.95,60.97,24600.0,40.611,40.651,40.611,40.6243,24600.0
2012-08-24 15:30:00,60.97,60.98,60.91,60.93,41500.0,40.6243,40.631,40.5844,40.5977,41500.0
2012-08-24 15:35:00,60.93,61.05,60.91,61.04,60200.0,40.5977,40.6776,40.5844,40.671,60200.0
2012-08-24 15:40:00,61.04,61.09,60.99,61.06,95500.0,40.671,40.7043,40.6377,40.6843,95500.0
2012-08-24 15:45:00,61.07,61.17,61.07,61.12,67700.0,40.691,40.7576,40.691,40.7243,67700.0
2012-08-24 15:50:00,61.12,61.13,60.97,61.05,80600.0,40.7243,40.731,40.6243,40.6776,80600.0
2012-08-24 15:55:00,61.03,61.04,60.95,61.02,101100.0,40.6643,40.671,40.611,40.6577,101100.0
2012-08-27 09:30:00,61.09,61.25,61.0,61.08,46300.0,40.7043,40.8109,40.6443,40.6976,46300.0
2012-08-27 09:35:00,61.07,61.11,60.85,60.85,46500.0,40.691,40.7176,40.5444,40.5444,46500.0
2012-08-27 09:40:00,60.85,60.85,60.55,60.72,31100.0,40.5444,40.5444,40.3445,40.4578,31100.0
2012-08-27 09:45:00,60.72,60.86,60.61,60.68,52400.0,40.4578,40.5511,40.3845,40.4311,52400.0
2012-08-27 09:50:00,60.68,60.68,60.51,60.6,24600.0,40.4311,40.4311,40.3178,40.3778,24600.0
2012-08-27 09:55:00,60.6,60.63,60.49,60.49,32400.0,40.3778,40.3978,40.3045,40.3045,32400.0
2012-08-27 10:00:00,60.49,60.63,60.45,60.48,49300.0,40.3045,40.3978,40.2779,40.2979,49300.0
2012-08-27 10:05:00,60.49,60.53,60.45,60.52,21200.0,40.3045,40.3312,40.2779,40.3245,21200.0
2012-08-27 10:10:00,60.54,60.59,60.47,60.49,10800.0,40.3378,40.3712,40.2912,40.3045,10800.0
2012-08-27 10:15:00,60.5,60.65,60.5,60.61,33500.0,40.3112,40.4111,40.3112,40.3845,33500.0
2012-08-27 10:20:00,60.6,60.66,60.53,60.63,31500.0,40.3778,40.4178,40.3312,40.3978,31500.0
2012-08-27 10:25:00,60.62,60.63,60.55,60.63,16900.0,40.3911,40.3978,40.3445,40.3978,16900.0
2012-08-27 10:30:00,60.64,60.64,60.55,60.56,14000.0,40.4045,40.4045,40.3445,40.3512,14000.0
2012-08-27 10:35:00,60.59,60.63,60.5,60.52,17200.0,40.3712,40.3978,40.3112,40.3245,17200.0
2012-08-27 10:40:00,60.53,60.56,60.46,60.55,15500.0,40.3312,40.3512,40.2845,40.3445,15500.0
2012-08-27 10:45:00,60.55,60.59,60.51,60.59,16300.0,40.3445,40.3712,40.3178,40.3712,16300.0
2012-08-27 10:50:00,60.59,60.6,60.46,60.49,38000.0,40.3712,40.3778,40.2845,40.3045,38000.0
2012-08-27 10:55:00,60.5,60.6,60.47,60.57,23900.0,40.3112,40.3778,40.2912,40.3578,23900.0
2012-08-27 11:00:00,60.59,60.62,60.56,60.61,16500.0,40.3712,40.3911,40.3512,40.3845,16500.0
2012-08-27 11:05:00,60.62,60.76,60.62,60.71,19300.0,40.3911,40.4844,40.3911,40.4511,19300.0
2012-08-27 11:10:00,60.73,60.77,60.68,60.77,31300.0,40.4644,40.4911,40.4311,40.4911,31300.0
2012-08-27 11:15:00,60.77,60.89,60.74,60.89,33800.0,40.4911,40.571,40.4711,40.571,33800.0
2012-08-27 11:20:00,60.89,60.91,60.79,60.82,18900.0,40.571,40.5844,40.5044,40.5244,18900.0
2012-08-27 11:25:00,60.81,60.96,60.81,60.91,16200.0,40.5177,40.6177,40.5177,40.5844,16200.0
2012-08-27 11:30:00,60.92,60.94,60.79,60.8,37900.0,40.591,40.6044,40.5044,40.5111,37900.0
2012-08-27 11:35:00,60.8,60.9,60.79,60.89,9900.0,40.5111,40.5777,40.5044,40.571,9900.0
2012-08-27 11:40:00,60.88,60.89,60.82,60.86,12200.0,40.5644,40.571,40.5244,40.5511,12200.0
2012-08-27 11:45:00,60.87,60.88,60.8,60.8,21800.0,40.5577,40.5644,40.5111,40.5111,21800.0
2012-08-27 11:50:00,60.8,60.82,60.7,60.71,32500.0,40.5111,40.5244,40.4444,40.4511,32500.0
2012-08-27 11:55:00,60.72,60.72,60.66,60.71,19200.0,40.4578,40.4578,40.4178,40.4511,19200.0
2012-08-27 12:00:00,60.69,60.71,60.62,60.68,31000.0,40.4378,40.4511,40.3911,40.4311,31000.0
2012-08-27 12:05:00,60.69,60.7,60.64,60.67,12600.0,40.4378,40.4444,40.4045,40.4245,12600.0
2012-08-27 12:10:00,60.66,60.76,60.66,60.75,24800.0,40.4178,40.4844,40.4178,40.4778,24800.0
2012-08-27 12:15:00,60.77,60.79,60.69,60.69,17200.0,40.4911,40.5044,40.4378,40.4378,17200.0
2012-08-27 12:20:00,60.7,60.7,60.62,60.62,24600.0,40.4444,40.4444,40.3911,40.3911,24600.0
2012-08-27 12:25:00,60.61,60.69,60.6,60.66,13800.0,40.3845,40.4378,40.3778,40.4178,13800.0
2012-08-27 12:30:00,60.66,60.66,60.57,60.63,31700.0,40.4178,40.4178,40.3578,40.3978,31700.0
2012-08-27 12:35:00,60.63,60.65,60.6,60.64,15100.0,40.3978,40.4111,40.3778,40.4045,15100.0
2012-08-27 12:40:00,60.63,60.65,60.6,60.64,15500.0,40.3978,40.4111,40.3778,40.4045,15500.0
2012-08-27 12:45:00,60.65,60.66,60.57,60.59,22300.0,40.4111,40.4178,40.3578,40.3712,22300.0
2012-08-27 12:50:00,60.59,60.59,60.52,60.55,26200.0,40.3712,40.3712,40.3245,40.3445,26200.0
2012-08-27 12:55:00,60.55,60.56,60.51,60.53,13100.0,40.3445,40.3512,40.3178,40.3312,13100.0
2012-08-27 13:00:00,60.53,60.54,60.48,60.52,29900.0,40.3312,40.3378,40.2979,40.3245,29900.0
2012-08-27 13:05:00,60.53,60.53,60.48,60.5,23600.0,40.3312,40.3312,40.2979,40.3112,23600.0
2012-08-27 13:10:00,60.5,60.55,60.5,60.55,14700.0,40.3112,40.3445,40.3112,40.3445,14700.0
2012-08-27 13:15:00,60.55,60.57,60.53,60.55,12200.0,40.3445,40.3578,40.3312,40.3445,12200.0
2012-08-27 13:20:00,60.54,60.54,60.48,60.52,32400.0,40.3378,40.3378,40.2979,40.3245,32400.0
2012-08-27 13:25:00,60.51,60.55,60.5,60.51,16900.0,40.3178,40.3445,40.3112,40.3178,16900.0
2012-08-27 13:30:00,60.52,60.52,60.45,60.46,19600.0,40.3245,40.3245,40.2779,40.2845,19600.0
2012-08-27 13:35:00,60.46,60.48,60.43,60.43,17100.0,40.2845,40.2979,40.2645,40.2645,17100.0
2012-08-27 13:40:00,60.43,60.43,60.39,60.4,40300.0,40.2645,40.2645,40.2379,40.2446,40300.0
2012-08-27 13:45:00,60.39,60.4,60.37,60.4,11700.0,40.2379,40.2446,40.2246,40.2446,11700.0
2012-08-27 13:50:00,60.39,60.45,60.36,60.38,22600.0,40.2379,40.2779,40.2179,40.2312,22600.0
2012-08-27 13:55:00,60.37,60.38,60.34,60.35,20500.0,40.2246,40.2312,40.2046,40.2112,20500.0
2012-08-27 14:00:00,60.35,60.36,60.3,60.3,30500.0,40.2112,40.2179,40.1779,40.1779,30500.0
2012-08-27 14:05:00,60.3,60.35,60.29,60.31,15600.0,40.1779,40.2112,40.1713,40.1846,15600.0
2012-08-27 14:10:00,60.31,60.33,60.26,60.26,23900.0,40.1846,40.1979,40.1513,40.1513,23900.0
2012-08-27 14:15:00,60.27,60.29,60.18,60.28,27800.0,40.1579,40.1713,40.098,40.1646,27800.0
2012-08-27 14:20:00,60.28,60.31,60.25,60.28,21600.0,40.1646,40.1846,40.1446,40.1646,21600.0
2012-08-27 14:25:00,60.27,60.29,60.22,60.27,31000.0,40.1579,40.1713,40.1246,40.1579,31000.0
2012-08-27 14:30:00,60.26,60.27,60.21,60.25,31300.0,40.1513,40.1579,40.118,40.1446,31300.0
2012-08-27 14:35:00,60.24,60.25,60.19,60.22,24400.0,40.1379,40.1446,40.1046,40.1246,24400.0
2012-08-27 14:40:00,60.22,60.25,60.22,60.22,13500.0,40.1246,40.1446,40.1246,40.1246,13500.0
2012-08-27 14:45:00,60.22,60.23,60.15,60.16,33400.0,40.1246,40.1313,40.078,40.0846,33400.0
2012-08-27 14:50:00,60.15,60.19,60.13,60.19,18300.0,40.078,40.1046,40.0647,40.1046,18300.0
2012-08-27 14:55:00,60.19,60.22,60.13,60.15,40000.0,40.1046,40.1246,40.0647,40.078,40000.0
2012-08-27 15:00:00,60.15,60.21,60.13,60.17,39200.0,40.078,40.118,40.0647,40.0913,39200.0
2012-08-27 15:05:00,60.16,60.16,60.09,60.12,36400.0,40.0846,40.0846,40.038,40.058,36400.0
2012-08-27 15:10:00,60.12,60.12,60.08,60.1,38100.0,40.058,40.058,40.0313,40.0447,38100.0
2012-08-27 15:15:00,60.1,60.17,60.04,60.17,75900.0,40.0447,40.0913,40.0047,40.0913,75900.0
2012-08-27 15:20:00,60.16,60.18,60.14,60.17,48200.0,40.0846,40.098,40.0713,40.0913,48200.0
2012-08-27 15:25:00,60.18,60.22,60.17,60.21,59600.0,40.098,40.1246,40.0913,40.118,59600.0
2012-08-27 15:30:00,60.21,60.23,60.15,60.17,54700.0,40.118,40.1313,40.078,40.0913,54700.0
2012-08-27 15:35:00,60.16,60.2,60.15,60.18,112500.0,40.0846,40.1113,40.078,40.098,112500.0
2012-08-27 15:40:00,60.19,60.2,60.15,60.17,77700.0,40.1046,40.1113,40.078,40.0913,77700.0
2012-08-27 15:45:00,60.17,60.24,60.16,60.19,69700.0,40.0913,40.1379,40.0846,40.1046,69700.0
2012-08-27 15:50:00,60.18,60.23,60.18,60.2,89000.0,40.098,40.1313,40.098,40.1113,89000.0
2012-08-27 15:55:00,60.2,60.21,60.13,60.21,196300.0,40.1113,40.118,40.0647,40.118,196300.0
2012-08-28 09:30:00,60.2,60.45,60.2,60.27,33300.0,40.1113,40.2779,40.1113,40.1579,33300.0
2012-08-28 09:35:00,60.23,60.39,60.13,60.36,27800.0,40.1313,40.2379,40.0647,40.2179,27800.0
2012-08-28 09:40:00,60.32,60.36,60.27,60.32,12500.0,40.1912,40.2179,40.1579,40.1912,12500.0
2012-08-28 09:45:00,60.35,60.36,60.24,60.27,19900.0,40.2112,40.2179,40.1379,40.1579,19900.0
2012-08-28 09:50:00,60.29,60.41,60.19,60.2,18800.0,40.1713,40.2512,40.1046,40.1113,18800.0
2012-08-28 09:55:00,60.2,60.24,60.16,60.24,50500.0,40.1113,40.1379,40.0846,40.1379,50500.0
2012-08-28 10:00:00,60.21,60.22,60.02,60.05,103000.0,40.118,40.1246,39.9914,40.0113,103000.0
2012-08-28 10:05:00,60.05,60.1,59.92,60.1,60400.0,40.0113,40.0447,39.9247,40.0447,60400.0
2012-08-28 10:10:00,60.1,60.22,60.08,60.18,77000.0,40.0447,40.1246,40.0313,40.098,77000.0
2012-08-28 10:15:00,60.16,60.25,60.15,60.24,19700.0,40.0846,40.1446,40.078,40.1379,19700.0
2012-08-28 10:20:00,60.24,60.49,60.24,60.38,30700.0,40.1379,40.3045,40.1379,40.2312,30700.0
2012-08-28 10:25:00,60.4,60.42,60.3,60.34,13900.0,40.2446,40.2579,40.1779,40.2046,13900.0
2012-08-28 10:30:00,60.34,60.45,60.29,60.29,13500.0,40.2046,40.2779,40.1713,40.1713,13500.0
2012-08-28 10:35:00,60.29,60.32,60.2,60.31,19800.0,40.1713,40.1912,40.1113,40.1846,19800.0
2012-08-28 10:40:00,60.3,60.3,60.2,60.21,85300.0,40.1779,40.1779,40.1113,40.118,85300.0
2012-08-28 10:45:00,60.21,60.25,60.19,60.21,18200.0,40.118,40.1446,40.1046,40.118,18200.0
2012-08-28 10:50:00,60.21,60.27,60.2,60.24,20800.0,40.118,40.1579,40.1113,40.1379,20800.0
2012-08-28 10:55:00,60.22,60.26,60.13,60.17,92100.0,40.1246,40.1513,40.0647,40.0913,92100.0
2012-08-28 11:00:00,60.16,60.19,60.08,60.16,39200.0,40.0846,40.1046,40.0313,40.0846,39200.0
2012-08-28 11:05:00,60.14,60.27,60.11,60.25,52200.0,40.0713,40.1579,40.0513,40.1446,52200.0
2012-08-28 11:10:00,60.26,60.26,60.12,60.17,25800.0,40.1513,40.1513,40.058,40.0913,25800.0
2012-08-28 11:15:00,60.15,60.26,60.11,60.16,23400.0,40.078,40.1513,40.0513,40.0846,23400.0
2012-08-28 11:20:00,60.13,60.16,60.09,60.16,19400.0,40.0647,40.0846,40.038,40.0846,19400.0
2012-08-28 11:25:00,60.15,60.19,60.07,60.19,83100.0,40.078,40.1046,40.0247,40.1046,83100.0
2012-08-28 11:30:00,60.18,60.19,60.11,60.16,41400.0,40.098,40.1046,40.0513,40.0846,41400.0
2012-08-28 11:35:00,60.16,60.21,60.13,60.15,18300.0,40.0846,40.118,40.0647,40.078,18300.0
2012-08-28 11:40:00,60.13,60.14,60.09,60.09,26700.0,40.0647,40.0713,40.038,40.038,26700.0
2012-08-28 11:45:00,60.1,60.21,60.1,60.14,89600.0,40.0447,40.118,40.0447,40.0713,89600.0
2012-08-28 11:50:00,60.13,60.23,60.11,60.2,75400.0,40.0647,40.1313,40.0513,40.1113,75400.0
2012-08-28 11:55:00,60.22,60.27,60.2,60.25,22700.0,40.1246,40.1579,40.1113,40.1446,22700.0
2012-08-28 12:00:00,60.27,60.35,60.24,60.27,71900.0,40.1579,40.2112,40.1379,40.1579,71900.0
2012-08-28 12:05:00,60.28,60.35,60.28,60.29,31800.0,40.1646,40.2112,40.1646,40.1713,31800.0
2012-08-28 12:10:00,60.27,60.28,60.2,60.2,18300.0,40.1579,40.1646,40.1113,40.1113,18300.0
2012-08-28 12:15:00,60.2,60.26,60.2,60.21,22600.0,40.1113,40.1513,40.1113,40.118,22600.0
2012-08-28 12:20:00,60.2,60.27,60.19,60.2,18000.0,40.1113,40.1579,40.1046,40.1113,18000.0
2012-08-28 12:25:00,60.2,60.25,60.19,60.21,22900.0,40.1113,40.1446,40.1046,40.118,22900.0
2012-08-28 12:30:00,60.21,60.23,60.19,60.21,31700.0,40.118,40.1313,40.1046,40.118,31700.0
2012-08-28 12:35:00,60.22,60.25,60.21,60.21,10600.0,40.1246,40.1446,40.118,40.118,10600.0
2012-08-28 12:40:00,60.21,60.21,60.17,60.18,22500.0,40.118,40.118,40.0913,40.098,22500.0
2012-08-28 12:45:00,60.18,60.23,60.18,60.18,18400.0,40.098,40.1313,40.098,40.098,18400.0
2012-08-28 12:50:00,60.16,60.2,60.14,60.15,15100.0,40.0846,40.1113,40.0713,40.078,15100.0
2012-08-28 12:55:00,60.14,60.17,60.13,60.15,14800.0,40.0713,40.0913,40.0647,40.078,14800.0
2012-08-28 13:00:00,60.16,60.17,60.08,60.1,24300.0,40.0846,40.0913,40.0313,40.0447,24300.0
2012-08-28 13:05:00,60.1,60.17,60.1,60.16,26500.0,40.0447,40.0913,40.0447,40.0846,26500.0
2012-08-28 13:10:00,60.15,60.15,60.1,60.1,15400.0,40.078,40.078,40.0447,40.0447,15400.0
2012-08-28 13:15:00,60.1,60.21,60.1,60.13,45300.0,40.0447,40.118,40.0447,40.0647,45300.0
2012-08-28 13:20:00,60.12,60.2,60.11,60.19,12600.0,40.058,40.1113,40.0513,40.1046,12600.0
2012-08-28 13:25:00,60.18,60.21,60.12,60.2,53100.0,40.098,40.118,40.058,40.1113,53100.0
2012-08-28 13:30:00,60.2,60.22,60.19,60.21,17700.0,40.1113,40.1246,40.1046,40.118,17700.0
2012-08-28 13:35:00,60.21,60.23,60.19,60.21,18200.0,40.118,40.1313,40.1046,40.118,18200.0
2012-08-28 13:40:00,60.21,60.21,60.17,60.19,31100.0,40.118,40.118,40.0913,40.1046,31100.0
2012-08-28 13:45:00,60.21,60.22,60.16,60.16,92300.0,40.118,40.1246,40.0846,40.0846,92300.0
2012-08-28 13:50:00,60.16,60.17,60.12,60.12,10400.0,40.0846,40.0913,40.058,40.058,10400.0
2012-08-28 13:55:00,60.13,60.17,60.13,60.15,13400.0,40.0647,40.0913,40.0647,40.078,13400.0
2012-08-28 14:00:00,60.15,60.23,60.15,60.23,17500.0,40.078,40.1313,40.078,40.1313,17500.0
2012-08-28 14:05:00,60.22,60.25,60.22,60.24,13700.0,40.1246,40.1446,40.1246,40.1379,13700.0
2012-08-28 14:10:00,60.23,60.29,60.21,60.25,20000.0,40.1313,40.1713,40.118,40.1446,20000.0
2012-08-28 14:15:00,60.26,60.28,60.24,60.26,20900.0,40.1513,40.1646,40.1379,40.1513,20900.0
2012-08-28 14:20:00,60.27,60.31,60.27,60.29,11800.0,40.1579,40.1846,40.1579,40.1713,11800.0
2012-08-28 14:25:00,60.28,60.32,60.25,60.3,13900.0,40.1646,40.1912,40.1446,40.1779,13900.0
2012-08-28 14:30:00,60.32,60.39,60.31,60.38,17100.0,40.1912,40.2379,40.1846,40.2312,17100.0
2012-08-28 14:35:00,60.39,60.41,60.35,60.36,19600.0,40.2379,40.2512,40.2112,40.2179,19600.0
2012-08-28 14:40:00,60.37,60.39,60.34,60.34,16600.0,40.2246,40.2379,40.2046,40.2046,16600.0
2012-08-28 14:45:00,60.35,60.35,60.31,60.35,17500.0,40.2112,40.2112,40.1846,40.2112,17500.0
2012-08-28 14:50:00,60.36,60.38,60.29,60.33,17400.0,40.2179,40.2312,40.1713,40.1979,17400.0
2012-08-28 14:55:00,60.32,60.34,60.29,60.31,26900.0,40.1912,40.2046,40.1713,40.1846,26900.0
2012-08-28 15:00:00,60.31,60.36,60.3,60.34,24200.0,40.1846,40.2179,40.1779,40.2046,24200.0
2012-08-28 15:05:00,60.35,60.37,60.31,60.33,16300.0,40.2112,40.2246,40.1846,40.1979,16300.0
2012-08-28 15:10:00,60.33,60.37,60.28,60.33,71900.0,40.1979,40.2246,40.1646,40.1979,71900.0
2012-08-28 15:15:00,60.33,60.55,60.33,60.44,53300.0,40.1979,40.3445,40.1979,40.2712,53300.0
2012-08-28 15:20:00,60.46,60.48,60.37,60.39,29000.0,40.2845,40.2979,40.2246,40.2379,29000.0
2012-08-28 15:25:00,60.39,60.4,60.29,60.3,15600.0,40.2379,40.2446,40.1713,40.1779,15600.0
2012-08-28 15:30:00,60.3,60.35,60.26,60.32,33100.0,40.1779,40.2112,40.1513,40.1912,33100.0
2012-08-28 15:35:00,60.31,60.34,60.27,60.33,19400.0,40.1846,40.2046,40.1579,40.1979,19400.0
2012-08-28 15:40:00,60.34,60.35,60.27,60.29,31400.0,40.2046,40.2112,40.1579,40.1713,31400.0
2012-08-28 15:45:00,60.3,60.36,60.29,60.29,28100.0,40.1779,40.2179,40.1713,40.1713,28100.0
2012-08-28 15:50:00,60.29,60.34,60.28,60.32,42400.0,40.1713,40.2046,40.1646,40.1912,42400.0
2012-08-28 15:55:00,60.32,60.33,60.22,60.28,65400.0,40.1912,40.1979,40.1246,40.1646,65400.0
2012-08-29 09:30:00,60.19,60.37,60.19,60.27,1300.0,40.1046,40.2246,40.1046,40.1579,1300.0
2012-08-29 09:35:00,60.26,60.28,59.74,59.75,724500.0,40.1513,40.1646,39.8048,39.8115,724500.0
2012-08-29 09:40:00,59.74,59.75,59.36,59.45,113800.0,39.8048,39.8115,39.5516,39.6116,113800.0
2012-08-29 09:45:00,59.43,59.65,59.4,59.63,48300.0,39.5982,39.7448,39.5783,39.7315,48300.0
2012-08-29 09:50:00,59.67,59.69,59.25,59.25,49700.0,39.7582,39.7715,39.4783,39.4783,49700.0
2012-08-29 09:55:00,59.24,59.32,59.08,59.3,91100.0,39.4716,39.5249,39.365,39.5116,91100.0
2012-08-29 10:00:00,59.29,59.42,59.2,59.42,86300.0,39.505,39.5916,39.445,39.5916,86300.0
2012-08-29 10:05:00,59.4,59.49,59.34,59.43,24300.0,39.5783,39.6382,39.5383,39.5982,24300.0
2012-08-29 10:10:00,59.43,59.61,59.43,59.56,27500.0,39.5982,39.7182,39.5982,39.6849,27500.0
2012-08-29 10:15:00,59.57,59.62,59.46,59.48,24700.0,39.6915,39.7248,39.6182,39.6316,24700.0
2012-08-29 10:20:00,59.46,59.59,59.46,59.56,21900.0,39.6182,39.7049,39.6182,39.6849,21900.0
2012-08-29 10:25:00,59.54,59.63,59.54,59.59,25500.0,39.6715,39.7315,39.6715,39.7049,25500.0
2012-08-29 10:30:00,59.57,59.62,59.33,59.34,66400.0,39.6915,39.7248,39.5316,39.5383,66400.0
2012-08-29 10:35:00,59.34,59.39,59.27,59.3,39000.0,39.5383,39.5716,39.4916,39.5116,39000.0
2012-08-29 10:40:00,59.3,59.3,59.15,59.18,38400.0,39.5116,39.5116,39.4117,39.4317,38400.0
2012-08-29 10:45:00,59.17,59.26,59.16,59.21,55800.0,39.425,39.485,39.4183,39.4517,55800.0
2012-08-29 10:50:00,59.2,59.24,59.18,59.2,64700.0,39.445,39.4716,39.4317,39.445,64700.0
2012-08-29 10:55:00,59.2,59.23,59.15,59.2,36500.0,39.445,39.465,39.4117,39.445,36500.0
2012-08-29 11:00:00,59.18,59.23,59.15,59.17,39100.0,39.4317,39.465,39.4117,39.425,39100.0
2012-08-29 11:05:00,59.16,59.18,59.11,59.13,57000.0,39.4183,39.4317,39.385,39.3984,57000.0
2012-08-29 11:10:00,59.13,59.13,58.94,58.98,81500.0,39.3984,39.3984,39.2718,39.2984,81500.0
2012-08-29 11:15:00,58.97,58.98,58.79,58.84,104100.0,39.2917,39.2984,39.1718,39.2051,104100.0
2012-08-29 11:20:00,58.84,58.95,58.84,58.87,53400.0,39.2051,39.2784,39.2051,39.2251,53400.0
2012-08-29 11:25:00,58.86,58.93,58.83,58.88,48400.0,39.2185,39.2651,39.1985,39.2318,48400.0
2012-08-29 11:30:00,58.88,58.92,58.77,58.83,61700.0,39.2318,39.2584,39.1585,39.1985,61700.0
2012-08-29 11:35:00,58.83,58.95,58.82,58.94,27200.0,39.1985,39.2784,39.1918,39.2718,27200.0
2012-08-29 11:40:00,58.94,59.02,58.86,58.88,33200.0,39.2718,39.3251,39.2185,39.2318,33200.0
2012-08-29 11:45:00,58.88,58.92,58.79,58.79,32800.0,39.2318,39.2584,39.1718,39.1718,32800.0
2012-08-29 11:50:00,58.79,58.83,58.69,58.7,46700.0,39.1718,39.1985,39.1052,39.1118,46700.0
2012-08-29 11:55:00,58.7,58.74,58.67,58.7,26800.0,39.1118,39.1385,39.0919,39.1118,26800.0
2012-08-29 12:00:00,58.7,58.8,58.7,58.73,28400.0,39.1118,39.1785,39.1118,39.1318,28400.0
2012-08-29 12:05:00,58.73,58.73,58.63,58.64,41600.0,39.1318,39.1318,39.0652,39.0719,41600.0
2012-08-29 12:10:00,58.64,58.66,58.61,58.65,57600.0,39.0719,39.0852,39.0519,39.0785,57600.0
2012-08-29 12:15:00,58.64,58.68,58.63,58.68,19800.0,39.0719,39.0985,39.0652,39.0985,19800.0
2012-08-29 12:20:00,58.68,58.73,58.67,58.7,30800.0,39.0985,39.1318,39.0919,39.1118,30800.0
2012-08-29 12:25:00,58.69,58.72,58.66,58.72,33500.0,39.1052,39.1252,39.0852,39.1252,33500.0
2012-08-29 12:30:00,58.71,58.72,58.65,58.65,24500.0,39.1185,39.1252,39.0785,39.0785,24500.0
2012-08-29 12:35:00,58.66,58.74,58.66,58.72,24200.0,39.0852,39.1385,39.0852,39.1252,24200.0
2012-08-29 12:40:00,58.72,58.73,58.66,58.71,31000.0,39.1252,39.1318,39.0852,39.1185,31000.0
2012-08-29 12:45:00,58.72,58.72,58.63,58.63,25800.0,39.1252,39.1252,39.0652,39.0652,25800.0
2012-08-29 12:50:00,58.64,58.74,58.64,58.73,30200.0,39.0719,39.1385,39.0719,39.1318,30200.0
2012-08-29 12:55:00,58.73,58.73,58.66,58.67,23100.0,39.1318,39.1318,39.0852,39.0919,23100.0
2012-08-29 13:00:00,58.67,58.72,58.65,58.72,35100.0,39.0919,39.1252,39.0785,39.1252,35100.0
2012-08-29 13:05:00,58.72,58.72,58.67,58.71,33300.0,39.1252,39.1252,39.0919,39.1185,33300.0
2012-08-29 13:10:00,58.71,58.82,58.7,58.81,34900.0,39.1185,39.1918,39.1118,39.1851,34900.0
2012-08-29 13:15:00,58.82,58.89,58.75,58.76,28400.0,39.1918,39.2384,39.1452,39.1518,28400.0
2012-08-29 13:20:00,58.76,58.88,58.76,58.87,29600.0,39.1518,39.2318,39.1518,39.2251,29600.0
2012-08-29 13:25:00,58.88,58.9,58.83,58.84,24400.0,39.2318,39.2451,39.1985,39.2051,24400.0
2012-08-29 13:30:00,58.83,58.84,58.78,58.78,28400.0,39.1985,39.2051,39.1651,39.1651,28400.0
2012-08-29 13:35:00,58.78,58.85,58.77,58.84,42600.0,39.1651,39.2118,39.1585,39.2051,42600.0
2012-08-29 13:40:00,58.85,58.94,58.84,58.91,28600.0,39.2118,39.2718,39.2051,39.2518,28600.0
2012-08-29 13:45:00,58.9,58.91,58.83,58.84,21600.0,39.2451,39.2518,39.1985,39.2051,21600.0
2012-08-29 13:50:00,58.83,58.83,58.75,58.75,40600.0,39.1985,39.1985,39.1452,39.1452,40600.0
2012-08-29 13:55:00,58.75,58.77,58.75,58.75,48100.0,39.1452,39.1585,39.1452,39.1452,48100.0
2012-08-29 14:00:00,58.76,58.76,58.7,58.71,43800.0,39.1518,39.1518,39.1118,39.1185,43800.0
2012-08-29 14:05:00,58.71,58.71,58.67,58.7,22900.0,39.1185,39.1185,39.0919,39.1118,22900.0
2012-08-29 14:10:00,58.69,58.71,58.68,58.69,22500.0,39.1052,39.1185,39.0985,39.1052,22500.0
2012-08-29 14:15:00,58.69,58.71,58.63,58.63,55900.0,39.1052,39.1185,39.0652,39.0652,55900.0
2012-08-29 14:20:00,58.65,58.65,58.57,58.62,124200.0,39.0785,39.0785,39.0252,39.0585,124200.0
2012-08-29 14:25:00,58.61,58.71,58.6,58.7,55600.0,39.0519,39.1185,39.0452,39.1118,55600.0
2012-08-29 14:30:00,58.71,58.71,58.6,58.65,30300.0,39.1185,39.1185,39.0452,39.0785,30300.0
2012-08-29 14:35:00,58.64,58.71,58.63,58.66,17800.0,39.0719,39.1185,39.0652,39.0852,17800.0
2012-08-29 14:40:00,58.66,58.71,58.65,58.69,20100.0,39.0852,39.1185,39.0785,39.1052,20100.0
2012-08-29 14:45:00,58.7,58.7,58.6,58.61,46700.0,39.1118,39.1118,39.0452,39.0519,46700.0
2012-08-29 14:50:00,58.61,58.62,58.57,58.59,38300.0,39.0519,39.0585,39.0252,39.0385,38300.0
2012-08-29 14:55:00,58.59,58.63,58.57,58.61,37700.0,39.0385,39.0652,39.0252,39.0519,37700.0
2012-08-29 15:00:00,58.61,58.67,58.6,58.65,45400.0,39.0519,39.0919,39.0452,39.0785,45400.0
2012-08-29 15:05:00,58.65,58.71,58.64,58.71,51100.0,39.0785,39.1185,39.0719,39.1185,51100.0
2012-08-29 15:10:00,58.7,58.79,58.7,58.77,41300.0,39.1118,39.1718,39.1118,39.1585,41300.0
2012-08-29 15:15:00,58.77,58.8,58.75,58.76,36100.0,39.1585,39.1785,39.1452,39.1518,36100.0
2012-08-29 15:20:00,58.76,58.81,58.75,58.8,45300.0,39.1518,39.1851,39.1452,39.1785,45300.0
2012-08-29 15:25:00,58.8,58.85,58.8,58.84,62800.0,39.1785,39.2118,39.1785,39.2051,62800.0
2012-08-29 15:30:00,58.84,58.9,58.82,58.85,49700.0,39.2051,39.2451,39.1918,39.2118,49700.0
2012-08-29 15:35:00,58.84,58.87,58.84,58.84,45700.0,39.2051,39.2251,39.2051,39.2051,45700.0
2012-08-29 15:40:00,58.85,58.88,58.8,58.87,77900.0,39.2118,39.2318,39.1785,39.2251,77900.0
2012-08-29 15:45:00,58.87,58.9,58.8,58.8,131600.0,39.2251,39.2451,39.1785,39.1785,131600.0
2012-08-29 15:50:00,58.8,58.8,58.73,58.74,93300.0,39.1785,39.1785,39.1318,39.1385,93300.0
2012-08-29 15:55:00,58.74,58.77,58.69,58.73,134400.0,39.1385,39.1585,39.1052,39.1318,134400.0
2012-08-30 09:30:00,58.59,58.73,58.52,58.7,78200.0,39.0385,39.1318,38.9919,39.1118,78200.0
2012-08-30 09:35:00,58.71,58.73,58.61,58.67,18600.0,39.1185,39.1318,39.0519,39.0919,18600.0
2012-08-30 09:40:00,58.65,58.66,58.58,58.65,21100.0,39.0785,39.0852,39.0319,39.0785,21100.0
2012-08-30 09:45:00,58.65,58.8,58.65,58.69,39900.0,39.0785,39.1785,39.0785,39.1052,39900.0
2012-08-30 09:50:00,58.72,58.75,58.59,58.59,24700.0,39.1252,39.1452,39.0385,39.0385,24700.0
2012-08-30 09:55:00,58.59,58.6,58.36,58.38,50400.0,39.0385,39.0452,38.8853,38.8986,50400.0
2012-08-30 10:00:00,58.36,58.43,58.3,58.4,34100.0,38.8853,38.9319,38.8453,38.912,34100.0
2012-08-30 10:05:00,58.39,58.43,58.32,58.38,33100.0,38.9053,38.9319,38.8586,38.8986,33100.0
2012-08-30 10:10:00,58.38,58.47,58.34,58.41,44100.0,38.8986,38.9586,38.872,38.9186,44100.0
2012-08-30 10:15:00,58.41,58.44,58.3,58.31,31400.0,38.9186,38.9386,38.8453,38.852,31400.0
2012-08-30 10:20:00,58.32,58.32,58.1,58.12,53200.0,38.8586,38.8586,38.7121,38.7254,53200.0
2012-08-30 10:25:00,58.12,58.14,58.01,58.04,38400.0,38.7254,38.7387,38.6521,38.6721,38400.0
2012-08-30 10:30:00,58.03,58.14,58.0,58.14,32500.0,38.6654,38.7387,38.6454,38.7387,32500.0
2012-08-30 10:35:00,58.14,58.16,57.94,57.94,37900.0,38.7387,38.752,38.6055,38.6055,37900.0
2012-08-30 10:40:00,57.95,58.09,57.95,58.03,112100.0,38.6121,38.7054,38.6121,38.6654,112100.0
2012-08-30 10:45:00,58.03,58.04,57.99,58.03,57200.0,38.6654,38.6721,38.6388,38.6654,57200.0
2012-08-30 10:50:00,58.02,58.02,57.93,57.95,40800.0,38.6588,38.6588,38.5988,38.6121,40800.0
2012-08-30 10:55:00,57.95,58.11,57.93,58.1,28400.0,38.6121,38.7187,38.5988,38.7121,28400.0
2012-08-30 11:00:00,58.09,58.2,58.09,58.16,30300.0,38.7054,38.7787,38.7054,38.752,30300.0
2012-08-30 11:05:00,58.16,58.16,58.09,58.12,19200.0,38.752,38.752,38.7054,38.7254,19200.0
2012-08-30 11:10:00,58.12,58.12,58.02,58.09,19600.0,38.7254,38.7254,38.6588,38.7054,19600.0
2012-08-30 11:15:00,58.08,58.14,58.03,58.03,22000.0,38.6987,38.7387,38.6654,38.6654,22000.0
2012-08-30 11:20:00,58.04,58.13,58.04,58.11,26200.0,38.6721,38.7321,38.6721,38.7187,26200.0
2012-08-30 11:25:00,58.11,58.15,58.05,58.08,21200.0,38.7187,38.7454,38.6787,38.6987,21200.0
2012-08-30 11:30:00,58.09,58.09,58.01,58.01,23500.0,38.7054,38.7054,38.6521,38.6521,23500.0
2012-08-30 11:35:00,58.02,58.03,57.98,57.99,13200.0,38.6588,38.6654,38.6321,38.6388,13200.0
2012-08-30 11:40:00,57.98,58.09,57.98,58.03,28800.0,38.6321,38.7054,38.6321,38.6654,28800.0
2012-08-30 11:45:00,58.03,58.05,57.99,58.02,44800.0,38.6654,38.6787,38.6388,38.6588,44800.0
2012-08-30 11:50:00,58.0,58.01,57.98,57.99,18400.0,38.6454,38.6521,38.6321,38.6388,18400.0
2012-08-30 11:55:00,57.99,57.99,57.93,57.94,15600.0,38.6388,38.6388,38.5988,38.6055,15600.0
2012-08-30 12:00:00,57.93,57.95,57.91,57.95,25000.0,38.5988,38.6121,38.5855,38.6121,25000.0
2012-08-30 12:05:00,57.95,57.98,57.95,57.97,11800.0,38.6121,38.6321,38.6121,38.6254,11800.0
2012-08-30 12:10:00,57.98,57.98,57.92,57.93,17500.0,38.6321,38.6321,38.5921,38.5988,17500.0
2012-08-30 12:15:00,57.93,57.97,57.91,57.94,16500.0,38.5988,38.6254,38.5855,38.6055,16500.0
2012-08-30 12:20:00,57.94,57.95,57.9,57.91,30200.0,38.6055,38.6121,38.5788,38.5855,30200.0
2012-08-30 12:25:00,57.91,57.92,57.84,57.89,36100.0,38.5855,38.5921,38.5388,38.5721,36100.0
2012-08-30 12:30:00,57.89,58.0,57.89,57.98,14800.0,38.5721,38.6454,38.5721,38.6321,14800.0
2012-08-30 12:35:00,57.98,58.0,57.92,57.92,17600.0,38.6321,38.6454,38.5921,38.5921,17600.0
2012-08-30 12:40:00,57.92,57.93,57.89,57.9,15900.0,38.5921,38.5988,38.5721,38.5788,15900.0
2012-08-30 12:45:00,57.89,57.9,57.87,57.89,21700.0,38.5721,38.5788,38.5588,38.5721,21700.0
2012-08-30 12:50:00,57.89,57.92,57.89,57.91,11900.0,38.5721,38.5921,38.5721,38.5855,11900.0
2012-08-30 12:55:00,57.91,57.93,57.9,57.91,9900.0,38.5855,38.5988,38.5788,38.5855,9900.0
2012-08-30 13:00:00,57.92,57.95,57.88,57.95,12100.0,38.5921,38.6121,38.5655,38.6121,12100.0
2012-08-30 13:05:00,57.95,57.96,57.92,57.92,13500.0,38.6121,38.6188,38.5921,38.5921,13500.0
2012-08-30 13:10:00,57.92,57.92,57.9,57.92,14800.0,38.5921,38.5921,38.5788,38.5921,14800.0
2012-08-30 13:15:00,57.94,57.97,57.88,57.9,16400.0,38.6055,38.6254,38.5655,38.5788,16400.0
2012-08-30 13:20:00,57.89,57.94,57.86,57.86,15300.0,38.5721,38.6055,38.5522,38.5522,15300.0
2012-08-30 13:25:00,57.86,57.89,57.82,57.85,16000.0,38.5522,38.5721,38.5255,38.5455,16000.0
2012-08-30 13:30:00,57.86,57.87,57.77,57.78,27600.0,38.5522,38.5588,38.4922,38.4988,27600.0
2012-08-30 13:35:00,57.77,57.79,57.75,57.77,18800.0,38.4922,38.5055,38.4789,38.4922,18800.0
2012-08-30 13:40:00,57.78,57.78,57.73,57.74,19600.0,38.4988,38.4988,38.4655,38.4722,19600.0
2012-08-30 13:45:00,57.74,57.84,57.74,57.84,18000.0,38.4722,38.5388,38.4722,38.5388,18000.0
2012-08-30 13:50:00,57.83,57.83,57.76,57.78,21600.0,38.5322,38.5322,38.4855,38.4988,21600.0
2012-08-30 13:55:00,57.78,57.83,57.78,57.82,12600.0,38.4988,38.5322,38.4988,38.5255,12600.0
2012-08-30 14:00:00,57.83,57.85,57.81,57.82,15400.0,38.5322,38.5455,38.5188,38.5255,15400.0
2012-08-30 14:05:00,57.81,57.86,57.79,57.8,30600.0,38.5188,38.5522,38.5055,38.5122,30600.0
2012-08-30 14:10:00,57.79,57.8,57.78,57.78,17900.0,38.5055,38.5122,38.4988,38.4988,17900.0
2012-08-30 14:15:00,57.78,57.78,57.7,57.7,22200.0,38.4988,38.4988,38.4455,38.4455,22200.0
2012-08-30 14:20:00,57.71,57.77,57.69,57.75,30600.0,38.4522,38.4922,38.4389,38.4789,30600.0
2012-08-30 14:25:00,57.74,57.74,57.68,57.7,34100.0,38.4722,38.4722,38.4322,38.4455,34100.0
2012-08-30 14:30:00,57.69,57.74,57.69,57.69,18600.0,38.4389,38.4722,38.4389,38.4389,18600.0
2012-08-30 14:35:00,57.69,57.7,57.65,57.67,25400.0,38.4389,38.4455,38.4122,38.4256,25400.0
2012-08-30 14:40:00,57.67,57.71,57.66,57.7,19200.0,38.4256,38.4522,38.4189,38.4455,19200.0
2012-08-30 14:45:00,57.7,57.71,57.69,57.71,26300.0,38.4455,38.4522,38.4389,38.4522,26300.0
2012-08-30 14:50:00,57.7,57.77,57.7,57.71,44800.0,38.4455,38.4922,38.4455,38.4522,44800.0
2012-08-30 14:55:00,57.71,57.71,57.67,57.69,37900.0,38.4522,38.4522,38.4256,38.4389,37900.0
2012-08-30 15:00:00,57.69,57.8,57.69,57.76,48100.0,38.4389,38.5122,38.4389,38.4855,48100.0
2012-08-30 15:05:00,57.77,57.78,57.75,57.75,31400.0,38.4922,38.4988,38.4789,38.4789,31400.0
2012-08-30 15:10:00,57.76,57.77,57.72,57.77,20400.0,38.4855,38.4922,38.4589,38.4922,20400.0
2012-08-30 15:15:00,57.77,57.77,57.75,57.77,35100.0,38.4922,38.4922,38.4789,38.4922,35100.0
2012-08-30 15:20:00,57.76,57.78,57.75,57.77,40000.0,38.4855,38.4988,38.4789,38.4922,40000.0
2012-08-30 15:25:00,57.75,57.79,57.74,57.76,34700.0,38.4789,38.5055,38.4722,38.4855,34700.0
2012-08-30 15:30:00,57.77,57.87,57.77,57.85,51700.0,38.4922,38.5588,38.4922,38.5455,51700.0
2012-08-30 15:35:00,57.84,57.86,57.78,57.79,44500.0,38.5388,38.5522,38.4988,38.5055,44500.0
2012-08-30 15:40:00,57.79,57.86,57.79,57.81,65600.0,38.5055,38.5522,38.5055,38.5188,65600.0
2012-08-30 15:45:00,57.81,57.81,57.64,57.68,58100.0,38.5188,38.5188,38.4056,38.4322,58100.0
2012-08-30 15:50:00,57.68,57.69,57.63,57.68,54000.0,38.4322,38.4389,38.3989,38.4322,54000.0
2012-08-30 15:55:00,57.69,57.69,57.64,57.68,113400.0,38.4389,38.4389,38.4056,38.4322,113400.0
2012-08-31 09:30:00,58.06,58.25,57.89,57.96,37400.0,38.6854,38.812,38.5721,38.6188,37400.0
2012-08-31 09:35:00,58.0,58.19,57.99,58.18,20900.0,38.6454,38.772,38.6388,38.7654,20900.0
2012-08-31 09:40:00,58.19,58.21,57.96,58.0,40400.0,38.772,38.7854,38.6188,38.6454,40400.0
2012-08-31 09:45:00,57.98,58.07,57.95,58.02,30900.0,38.6321,38.6921,38.6121,38.6588,30900.0
2012-08-31 09:50:00,57.99,58.16,57.99,58.09,19700.0,38.6388,38.752,38.6388,38.7054,19700.0
2012-08-31 09:55:00,58.09,58.1,58.0,58.04,10100.0,38.7054,38.7121,38.6454,38.6721,10100.0
2012-08-31 10:00:00,58.04,58.1,57.88,57.96,56500.0,38.6721,38.7121,38.5655,38.6188,56500.0
2012-08-31 10:05:00,57.98,58.02,57.75,57.78,47100.0,38.6321,38.6588,38.4789,38.4988,47100.0
2012-08-31 10:10:00,57.82,58.0,57.72,57.96,44500.0,38.5255,38.6454,38.4589,38.6188,44500.0
2012-08-31 10:15:00,57.96,58.26,57.94,58.24,63000.0,38.6188,38.8187,38.6055,38.8053,63000.0
2012-08-31 10:20:00,58.27,58.33,58.18,58.2,19000.0,38.8253,38.8653,38.7654,38.7787,19000.0
2012-08-31 10:25:00,58.21,58.37,58.16,58.18,22300.0,38.7854,38.892,38.752,38.7654,22300.0
2012-08-31 10:30:00,58.17,58.35,58.08,58.32,15500.0,38.7587,38.8786,38.6987,38.8586,15500.0
2012-08-31 10:35:00,58.32,58.34,58.11,58.13,18600.0,38.8586,38.872,38.7187,38.7321,18600.0
2012-08-31 10:40:00,58.16,58.26,58.12,58.18,28600.0,38.752,38.8187,38.7254,38.7654,28600.0
2012-08-31 10:45:00,58.2,58.23,58.09,58.11,17800.0,38.7787,38.7987,38.7054,38.7187,17800.0
2012-08-31 10:50:00,58.09,58.16,58.05,58.16,16300.0,38.7054,38.752,38.6787,38.752,16300.0
2012-08-31 10:55:00,58.17,58.38,58.16,58.38,24200.0,38.7587,38.8986,38.752,38.8986,24200.0
2012-08-31 11:00:00,58.38,58.49,58.37,58.45,33800.0,38.8986,38.9719,38.892,38.9453,33800.0
2012-08-31 11:05:00,58.44,58.45,58.32,58.35,16300.0,38.9386,38.9453,38.8586,38.8786,16300.0
2012-08-31 11:10:00,58.35,58.42,58.23,58.23,22800.0,38.8786,38.9253,38.7987,38.7987,22800.0
2012-08-31 11:15:00,58.23,58.31,58.23,58.3,15600.0,38.7987,38.852,38.7987,38.8453,15600.0
2012-08-31 11:20:00,58.29,58.39,58.29,58.38,31300.0,38.8387,38.9053,38.8387,38.8986,31300.0
2012-08-31 11:25:00,58.38,58.39,58.22,58.27,28800.0,38.8986,38.9053,38.792,38.8253,28800.0
2012-08-31 11:30:00,58.27,58.32,58.26,58.27,29000.0,38.8253,38.8586,38.8187,38.8253,29000.0
2012-08-31 11:35:00,58.27,58.32,58.27,58.31,26600.0,38.8253,38.8586,38.8253,38.852,26600.0
2012-08-31 11:40:00,58.31,58.31,58.23,58.23,11400.0,38.852,38.852,38.7987,38.7987,11400.0
2012-08-31 11:45:00,58.25,58.27,58.21,58.21,16000.0,38.812,38.8253,38.7854,38.7854,16000.0
2012-08-31 11:50:00,58.2,58.27,58.2,58.24,17600.0,38.7787,38.8253,38.7787,38.8053,17600.0
2012-08-31 11:55:00,58.25,58.25,58.15,58.15,9500.0,38.812,38.812,38.7454,38.7454,9500.0
2012-08-31 12:00:00,58.14,58.22,58.14,58.14,23900.0,38.7387,38.792,38.7387,38.7387,23900.0
2012-08-31 12:05:00,58.15,58.15,57.97,57.97,18600.0,38.7454,38.7454,38.6254,38.6254,18600.0
2012-08-31 12:10:00,57.97,57.97,57.83,57.9,17700.0,38.6254,38.6254,38.5322,38.5788,17700.0
2012-08-31 12:15:00,57.89,57.97,57.88,57.92,15600.0,38.5721,38.6254,38.5655,38.5921,15600.0
2012-08-31 12:20:00,57.93,57.97,57.85,57.89,22700.0,38.5988,38.6254,38.5455,38.5721,22700.0
2012-08-31 12:25:00,57.87,57.9,57.85,57.86,27800.0,38.5588,38.5788,38.5455,38.5522,27800.0
2012-08-31 12:30:00,57.87,58.04,57.8,58.02,19600.0,38.5588,38.6721,38.5122,38.6588,19600.0
2012-08-31 12:35:00,58.01,58.01,57.9,57.9,14100.0,38.6521,38.6521,38.5788,38.5788,14100.0
2012-08-31 12:40:00,57.91,58.04,57.9,58.03,9400.0,38.5855,38.6721,38.5788,38.6654,9400.0
2012-08-31 12:45:00,58.01,58.03,57.97,58.02,11000.0,38.6521,38.6654,38.6254,38.6588,11000.0
2012-08-31 12:50:00,58.02,58.04,57.98,58.03,6100.0,38.6588,38.6721,38.6321,38.6654,6100.0
2012-08-31 12:55:00,58.03,58.05,58.0,58.01,14500.0,38.6654,38.6787,38.6454,38.6521,14500.0
2012-08-31 13:00:00,58.0,58.05,57.99,58.02,22400.0,38.6454,38.6787,38.6388,38.6588,22400.0
2012-08-31 13:05:00,58.03,58.05,58.0,58.0,20700.0,38.6654,38.6787,38.6454,38.6454,20700.0
2012-08-31 13:10:00,57.99,57.99,57.85,57.92,25400.0,38.6388,38.6388,38.5455,38.5921,25400.0
2012-08-31 13:15:00,57.94,57.95,57.83,57.83,9000.0,38.6055,38.6121,38.5322,38.5322,9000.0
2012-08-31 13:20:00,57.81,57.87,57.8,57.82,36700.0,38.5188,38.5588,38.5122,38.5255,36700.0
2012-08-31 13:25:00,57.8,57.83,57.74,57.74,23500.0,38.5122,38.5322,38.4722,38.4722,23500.0
2012-08-31 13:30:00,57.74,57.82,57.74,57.8,12800.0,38.4722,38.5255,38.4722,38.5122,12800.0
2012-08-31 13:35:00,57.8,57.8,57.77,57.78,7800.0,38.5122,38.5122,38.4922,38.4988,7800.0
2012-08-31 13:40:00,57.77,57.78,57.74,57.77,13700.0,38.4922,38.4988,38.4722,38.4922,13700.0
2012-08-31 13:45:00,57.77,57.78,57.73,57.76,18500.0,38.4922,38.4988,38.4655,38.4855,18500.0
2012-08-31 13:50:00,57.76,57.88,57.75,57.88,13800.0,38.4855,38.5655,38.4789,38.5655,13800.0
2012-08-31 13:55:00,57.85,57.88,57.8,57.82,19800.0,38.5455,38.5655,38.5122,38.5255,19800.0
2012-08-31 14:00:00,57.81,57.86,57.79,57.79,17100.0,38.5188,38.5522,38.5055,38.5055,17100.0
2012-08-31 14:05:00,57.8,57.91,57.79,57.91,8700.0,38.5122,38.5855,38.5055,38.5855,8700.0
2012-08-31 14:10:00,57.9,57.91,57.88,57.89,16100.0,38.5788,38.5855,38.5655,38.5721,16100.0
2012-08-31 14:15:00,57.91,58.04,57.9,58.02,22000.0,38.5855,38.6721,38.5788,38.6588,22000.0
2012-08-31 14:20:00,58.01,58.04,57.97,58.01,27800.0,38.6521,38.6721,38.6254,38.6521,27800.0
2012-08-31 14:25:00,58.0,58.01,57.95,58.0,20400.0,38.6454,38.6521,38.6121,38.6454,20400.0
2012-08-31 14:30:00,58.0,58.01,57.93,57.93,20900.0,38.6454,38.6521,38.5988,38.5988,20900.0
2012-08-31 14:35:00,57.93,57.95,57.93,57.94,17200.0,38.5988,38.6121,38.5988,38.6055,17200.0
2012-08-31 14:40:00,57.95,57.95,57.89,57.89,16300.0,38.6121,38.6121,38.5721,38.5721,16300.0
2012-08-31 14:45:00,57.88,57.9,57.86,57.87,16100.0,38.5655,38.5788,38.5522,38.5588,16100.0
2012-08-31 14:50:00,57.87,57.93,57.87,57.89,16900.0,38.5588,38.5988,38.5588,38.5721,16900.0
2012-08-31 14:55:00,57.89,57.92,57.87,57.88,17700.0,38.5721,38.5921,38.5588,38.5655,17700.0
2012-08-31 15:00:00,57.88,57.89,57.74,57.78,34800.0,38.5655,38.5721,38.4722,38.4988,34800.0
2012-08-31 15:05:00,57.78,57.78,57.71,57.71,37100.0,38.4988,38.4988,38.4522,38.4522,37100.0
2012-08-31 15:10:00,57.7,57.74,57.66,57.66,42400.0,38.4455,38.4722,38.4189,38.4189,42400.0
2012-08-31 15:15:00,57.67,57.77,57.63,57.73,38200.0,38.4256,38.4922,38.3989,38.4655,38200.0
2012-08-31 15:20:00,57.73,57.82,57.73,57.79,27400.0,38.4655,38.5255,38.4655,38.5055,27400.0
2012-08-31 15:25:00,57.79,57.8,57.74,57.74,29600.0,38.5055,38.5122,38.4722,38.4722,29600.0
2012-08-31 15:30:00,57.73,57.78,57.7,57.72,29100.0,38.4655,38.4988,38.4455,38.4589,29100.0
2012-08-31 15:35:00,57.74,57.81,57.73,57.79,42600.0,38.4722,38.5188,38.4655,38.5055,42600.0
2012-08-31 15:40:00,57.79,57.8,57.66,57.69,43000.0,38.5055,38.5122,38.4189,38.4389,43000.0
2012-08-31 15:45:00,57.68,57.78,57.68,57.78,46100.0,38.4322,38.4988,38.4322,38.4988,46100.0
2012-08-31 15:50:00,57.77,57.9,57.76,57.89,57400.0,38.4922,38.5788,38.4855,38.5721,57400.0
2012-08-31 15:55:00,57.9,57.96,57.83,57.83,127200.0,38.5788,38.6188,38.5322,38.5322,127200.0
2012-09-04 09:30:00,57.75,57.86,57.51,57.56,55600.0,38.4789,38.5522,38.3189,38.3523,55600.0
2012-09-04 09:35:00,57.55,57.67,57.33,57.4,40800.0,38.3456,38.4256,38.199,38.2457,40800.0
2012-09-04 09:40:00,57.34,57.44,57.33,57.39,36900.0,38.2057,38.2723,38.199,38.239,36900.0
2012-09-04 09:45:00,57.41,57.5,57.37,57.41,85600.0,38.2523,38.3123,38.2257,38.2523,85600.0
2012-09-04 09:50:00,57.4,57.56,57.4,57.55,82100.0,38.2457,38.3523,38.2457,38.3456,82100.0
2012-09-04 09:55:00,57.56,57.66,57.5,57.56,42600.0,38.3523,38.4189,38.3123,38.3523,42600.0
2012-09-04 10:00:00,57.54,57.65,57.48,57.59,30600.0,38.3389,38.4122,38.299,38.3722,30600.0
2012-09-04 10:05:00,57.59,57.62,57.35,57.35,45700.0,38.3722,38.3922,38.2123,38.2123,45700.0
2012-09-04 10:10:00,57.34,57.39,57.25,57.31,32600.0,38.2057,38.239,38.1457,38.1857,32600.0
2012-09-04 10:15:00,57.3,57.45,57.3,57.44,56800.0,38.179,38.279,38.179,38.2723,56800.0
2012-09-04 10:20:00,57.45,57.5,57.4,57.43,38000.0,38.279,38.3123,38.2457,38.2656,38000.0
2012-09-04 10:25:00,57.43,57.51,57.43,57.47,50700.0,38.2656,38.3189,38.2656,38.2923,50700.0
2012-09-04 10:30:00,57.46,57.48,57.4,57.46,53800.0,38.2856,38.299,38.2457,38.2856,53800.0
2012-09-04 10:35:00,57.46,57.59,57.42,57.58,23700.0,38.2856,38.3722,38.259,38.3656,23700.0
2012-09-04 10:40:00,57.57,57.63,57.52,57.55,20300.0,38.3589,38.3989,38.3256,38.3456,20300.0
2012-09-04 10:45:00,57.56,57.56,57.45,57.47,19700.0,38.3523,38.3523,38.279,38.2923,19700.0
2012-09-04 10:50:00,57.48,57.61,57.48,57.58,15100.0,38.299,38.3856,38.299,38.3656,15100.0
2012-09-04 10:55:00,57.58,57.58,57.46,57.54,27900.0,38.3656,38.3656,38.2856,38.3389,27900.0
2012-09-04 11:00:00,57.54,57.55,57.49,57.55,13500.0,38.3389,38.3456,38.3056,38.3456,13500.0
2012-09-04 11:05:00,57.55,57.58,57.54,57.55,9500.0,38.3456,38.3656,38.3389,38.3456,9500.0
2012-09-04 11:10:00,57.55,57.56,57.5,57.54,13300.0,38.3456,38.3523,38.3123,38.3389,13300.0
2012-09-04 11:15:00,57.54,57.57,57.49,57.57,24200.0,38.3389,38.3589,38.3056,38.3589,24200.0
2012-09-04 11:20:00,57.57,57.59,57.5,57.56,19800.0,38.3589,38.3722,38.3123,38.3523,19800.0
2012-09-04 11:25:00,57.56,57.56,57.49,57.51,14300.0,38.3523,38.3523,38.3056,38.3189,14300.0
2012-09-04 11:30:00,57.52,57.56,57.49,57.49,14000.0,38.3256,38.3523,38.3056,38.3056,14000.0
2012-09-04 11:35:00,57.49,57.51,57.49,57.5,10900.0,38.3056,38.3189,38.3056,38.3123,10900.0
2012-09-04 11:40:00,57.51,57.51,57.47,57.48,18300.0,38.3189,38.3189,38.2923,38.299,18300.0
2012-09-04 11:45:00,57.47,57.5,57.43,57.44,19600.0,38.2923,38.3123,38.2656,38.2723,19600.0
2012-09-04 11:50:00,57.44,57.45,57.31,57.32,45800.0,38.2723,38.279,38.1857,38.1923,45800.0
2012-09-04 11:55:00,57.32,57.35,57.3,57.31,12200.0,38.1923,38.2123,38.179,38.1857,12200.0
2012-09-04 12:00:00,57.31,57.33,57.23,57.23,16500.0,38.1857,38.199,38.1324,38.1324,16500.0
2012-09-04 12:05:00,57.24,57.24,57.17,57.17,21800.0,38.139,38.139,38.0924,38.0924,21800.0
2012-09-04 12:10:00,57.18,57.19,57.12,57.14,18600.0,38.0991,38.1057,38.0591,38.0724,18600.0
2012-09-04 12:15:00,57.14,57.18,57.1,57.1,22700.0,38.0724,38.0991,38.0458,38.0458,22700.0
2012-09-04 12:20:00,57.1,57.16,57.1,57.16,17600.0,38.0458,38.0857,38.0458,38.0857,17600.0
2012-09-04 12:25:00,57.16,57.16,57.11,57.16,9800.0,38.0857,38.0857,38.0524,38.0857,9800.0
2012-09-04 12:30:00,57.16,57.18,57.13,57.13,13600.0,38.0857,38.0991,38.0658,38.0658,13600.0
2012-09-04 12:35:00,57.12,57.16,57.11,57.13,17500.0,38.0591,38.0857,38.0524,38.0658,17500.0
2012-09-04 12:40:00,57.15,57.26,57.15,57.25,16200.0,38.0791,38.1524,38.0791,38.1457,16200.0
2012-09-04 12:45:00,57.25,57.25,57.2,57.2,11300.0,38.1457,38.1457,38.1124,38.1124,11300.0
2012-09-04 12:50:00,57.21,57.23,57.19,57.23,8900.0,38.1191,38.1324,38.1057,38.1324,8900.0
2012-09-04 12:55:00,57.23,57.26,57.2,57.24,11400.0,38.1324,38.1524,38.1124,38.139,11400.0
2012-09-04 13:00:00,57.26,57.27,57.19,57.26,22600.0,38.1524,38.159,38.1057,38.1524,22600.0
2012-09-04 13:05:00,57.27,57.31,57.25,57.26,13800.0,38.159,38.1857,38.1457,38.1524,13800.0
2012-09-04 13:10:00,57.26,57.3,57.25,57.29,11300.0,38.1524,38.179,38.1457,38.1724,11300.0
2012-09-04 13:15:00,57.3,57.32,57.26,57.26,7800.0,38.179,38.1923,38.1524,38.1524,7800.0
2012-09-04 13:20:00,57.26,57.29,57.26,57.29,13400.0,38.1524,38.1724,38.1524,38.1724,13400.0
2012-09-04 13:25:00,57.3,57.32,57.25,57.32,22600.0,38.179,38.1923,38.1457,38.1923,22600.0
2012-09-04 13:30:00,57.3,57.33,57.25,57.26,20300.0,38.179,38.199,38.1457,38.1524,20300.0
2012-09-04 13:35:00,57.26,57.28,57.21,57.21,21000.0,38.1524,38.1657,38.1191,38.1191,21000.0
2012-09-04 13:40:00,57.21,57.22,57.18,57.22,13300.0,38.1191,38.1257,38.0991,38.1257,13300.0
2012-09-04 13:45:00,57.21,57.22,57.15,57.16,21900.0,38.1191,38.1257,38.0791,38.0857,21900.0
2012-09-04 13:50:00,57.17,57.19,57.11,57.18,18100.0,38.0924,38.1057,38.0524,38.0991,18100.0
2012-09-04 13:55:00,57.18,57.18,57.15,57.16,7200.0,38.0991,38.0991,38.0791,38.0857,7200.0
2012-09-04 14:00:00,57.17,57.2,57.1,57.1,18300.0,38.0924,38.1124,38.0458,38.0458,18300.0
2012-09-04 14:05:00,57.12,57.27,57.11,57.26,21400.0,38.0591,38.159,38.0524,38.1524,21400.0
2012-09-04 14:10:00,57.27,57.32,57.27,57.3,17900.0,38.159,38.1923,38.159,38.179,17900.0
2012-09-04 14:15:00,57.31,57.38,57.3,57.35,14000.0,38.1857,38.2323,38.179,38.2123,14000.0
2012-09-04 14:20:00,57.36,57.42,57.36,57.4,12200.0,38.219,38.259,38.219,38.2457,12200.0
2012-09-04 14:25:00,57.4,57.44,57.38,57.42,19100.0,38.2457,38.2723,38.2323,38.259,19100.0
2012-09-04 14:30:00,57.43,57.51,57.43,57.51,13600.0,38.2656,38.3189,38.2656,38.3189,13600.0
2012-09-04 14:35:00,57.51,57.7,57.51,57.61,41700.0,38.3189,38.4455,38.3189,38.3856,41700.0
2012-09-04 14:40:00,57.63,57.64,57.58,57.64,13400.0,38.3989,38.4056,38.3656,38.4056,13400.0
2012-09-04 14:45:00,57.64,57.66,57.61,57.63,15200.0,38.4056,38.4189,38.3856,38.3989,15200.0
2012-09-04 14:50:00,57.63,57.65,57.6,57.6,15500.0,38.3989,38.4122,38.3789,38.3789,15500.0
2012-09-04 14:55:00,57.61,57.63,57.57,57.57,17000.0,38.3856,38.3989,38.3589,38.3589,17000.0
2012-09-04 15:00:00,57.58,57.61,57.57,57.6,18400.0,38.3656,38.3856,38.3589,38.3789,18400.0
2012-09-04 15:05:00,57.59,57.67,57.59,57.67,22700.0,38.3722,38.4256,38.3722,38.4256,22700.0
2012-09-04 15:10:00,57.68,57.7,57.66,57.66,20400.0,38.4322,38.4455,38.4189,38.4189,20400.0
2012-09-04 15:15:00,57.65,57.7,57.62,57.66,19700.0,38.4122,38.4455,38.3922,38.4189,19700.0
2012-09-04 15:20:00,57.66,57.71,57.65,57.66,32700.0,38.4189,38.4522,38.4122,38.4189,32700.0
2012-09-04 15:25:00,57.65,57.66,57.56,57.64,23100.0,38.4122,38.4189,38.3523,38.4056,23100.0
2012-09-04 15:30:00,57.65,57.66,57.52,57.52,26300.0,38.4122,38.4189,38.3256,38.3256,26300.0
2012-09-04 15:35:00,57.53,57.54,57.44,57.44,23700.0,38.3323,38.3389,38.2723,38.2723,23700.0
2012-09-04 15:40:00,57.43,57.47,57.41,57.41,30200.0,38.2656,38.2923,38.2523,38.2523,30200.0
2012-09-04 15:45:00,57.42,57.55,57.41,57.53,31300.0,38.259,38.3456,38.2523,38.3323,31300.0
2012-09-04 15:50:00,57.53,57.56,57.51,57.53,41800.0,38.3323,38.3523,38.3189,38.3323,41800.0
2012-09-04 15:55:00,57.53,57.54,57.45,57.46,68400.0,38.3323,38.3389,38.279,38.2856,68400.0
2012-09-05 09:30:00,57.79,57.79,57.11,57.11,41000.0,38.5055,38.5055,38.0524,38.0524,41000.0
2012-09-05 09:35:00,57.15,57.2,57.05,57.17,57300.0,38.0791,38.1124,38.0124,38.0924,57300.0
2012-09-05 09:40:00,57.14,57.18,57.05,57.09,38900.0,38.0724,38.0991,38.0124,38.0391,38900.0
2012-09-05 09:45:00,57.07,57.08,56.98,57.03,49900.0,38.0258,38.0324,37.9658,37.9991,49900.0
2012-09-05 09:50:00,57.04,57.28,57.01,57.27,73600.0,38.0058,38.1657,37.9858,38.159,73600.0
2012-09-05 09:55:00,57.26,57.41,57.24,57.27,28200.0,38.1524,38.2523,38.139,38.159,28200.0
2012-09-05 10:00:00,57.26,57.42,57.24,57.29,21000.0,38.1524,38.259,38.139,38.1724,21000.0
2012-09-05 10:05:00,57.29,57.33,57.19,57.24,29900.0,38.1724,38.199,38.1057,38.139,29900.0
2012-09-05 10:10:00,57.26,57.43,57.23,57.36,51500.0,38.1524,38.2656,38.1324,38.219,51500.0
2012-09-05 10:15:00,57.37,57.44,57.32,57.32,25100.0,38.2257,38.2723,38.1923,38.1923,25100.0
2012-09-05 10:20:00,57.33,57.35,57.11,57.14,41400.0,38.199,38.2123,38.0524,38.0724,41400.0
2012-09-05 10:25:00,57.15,57.31,57.15,57.31,23300.0,38.0791,38.1857,38.0791,38.1857,23300.0
2012-09-05 10:30:00,57.32,57.36,57.25,57.28,17800.0,38.1923,38.219,38.1457,38.1657,17800.0
2012-09-05 10:35:00,57.28,57.32,57.21,57.28,22200.0,38.1657,38.1923,38.1191,38.1657,22200.0
2012-09-05 10:40:00,57.3,57.33,57.29,57.33,13000.0,38.179,38.199,38.1724,38.199,13000.0
2012-09-05 10:45:00,57.34,57.34,57.22,57.23,12800.0,38.2057,38.2057,38.1257,38.1324,12800.0
2012-09-05 10:50:00,57.24,57.24,57.17,57.17,11100.0,38.139,38.139,38.0924,38.0924,11100.0
2012-09-05 10:55:00,57.18,57.27,57.1,57.27,73600.0,38.0991,38.159,38.0458,38.159,73600.0
2012-09-05 11:00:00,57.27,57.35,57.23,57.33,46600.0,38.159,38.2123,38.1324,38.199,46600.0
2012-09-05 11:05:00,57.33,57.45,57.32,57.43,46700.0,38.199,38.279,38.1923,38.2656,46700.0
2012-09-05 11:10:00,57.42,57.53,57.42,57.53,14300.0,38.259,38.3323,38.259,38.3323,14300.0
2012-09-05 11:15:00,57.54,57.61,57.52,57.61,37500.0,38.3389,38.3856,38.3256,38.3856,37500.0
2012-09-05 11:20:00,57.62,57.66,57.56,57.58,30200.0,38.3922,38.4189,38.3523,38.3656,30200.0
2012-09-05 11:25:00,57.59,57.62,57.54,57.58,22000.0,38.3722,38.3922,38.3389,38.3656,22000.0
2012-09-05 11:30:00,57.57,57.62,57.45,57.45,33500.0,38.3589,38.3922,38.279,38.279,33500.0
2012-09-05 11:35:00,57.45,57.52,57.44,57.52,19600.0,38.279,38.3256,38.2723,38.3256,19600.0
2012-09-05 11:40:00,57.52,57.52,57.46,57.46,16300.0,38.3256,38.3256,38.2856,38.2856,16300.0
2012-09-05 11:45:00,57.47,57.47,57.34,57.34,18600.0,38.2923,38.2923,38.2057,38.2057,18600.0
2012-09-05 11:50:00,57.34,57.35,57.29,57.29,19600.0,38.2057,38.2123,38.1724,38.1724,19600.0
2012-09-05 11:55:00,57.29,57.31,57.21,57.21,16700.0,38.1724,38.1857,38.1191,38.1191,16700.0
2012-09-05 12:00:00,57.22,57.24,57.17,57.18,30900.0,38.1257,38.139,38.0924,38.0991,30900.0
2012-09-05 12:05:00,57.16,57.18,57.12,57.16,33000.0,38.0857,38.0991,38.0591,38.0857,33000.0
2012-09-05 12:10:00,57.16,57.2,57.13,57.2,42600.0,38.0857,38.1124,38.0658,38.1124,42600.0
2012-09-05 12:15:00,57.21,57.23,57.18,57.23,19800.0,38.1191,38.1324,38.0991,38.1324,19800.0
2012-09-05 12:20:00,57.22,57.23,57.19,57.21,21400.0,38.1257,38.1324,38.1057,38.1191,21400.0
2012-09-05 12:25:00,57.22,57.23,57.16,57.21,24700.0,38.1257,38.1324,38.0857,38.1191,24700.0
2012-09-05 12:30:00,57.21,57.22,57.16,57.17,18800.0,38.1191,38.1257,38.0857,38.0924,18800.0
2012-09-05 12:35:00,57.17,57.18,57.05,57.08,55500.0,38.0924,38.0991,38.0124,38.0324,55500.0
2012-09-05 12:40:00,57.08,57.11,57.08,57.08,11200.0,38.0324,38.0524,38.0324,38.0324,11200.0
2012-09-05 12:45:00,57.09,57.09,57.04,57.04,22000.0,38.0391,38.0391,38.0058,38.0058,22000.0
2012-09-05 12:50:00,57.03,57.08,57.02,57.08,15000.0,37.9991,38.0324,37.9925,38.0324,15000.0
2012-09-05 12:55:00,57.08,57.12,57.07,57.09,16500.0,38.0324,38.0591,38.0258,38.0391,16500.0
2012-09-05 13:00:00,57.09,57.12,57.07,57.07,19400.0,38.0391,38.0591,38.0258,38.0258,19400.0
2012-09-05 13:05:00,57.07,57.11,57.06,57.11,17300.0,38.0258,38.0524,38.0191,38.0524,17300.0
2012-09-05 13:10:00,57.11,57.13,57.08,57.13,20300.0,38.0524,38.0658,38.0324,38.0658,20300.0
2012-09-05 13:15:00,57.13,57.18,57.12,57.17,14400.0,38.0658,38.0991,38.0591,38.0924,14400.0
2012-09-05 13:20:00,57.18,57.18,57.13,57.14,15500.0,38.0991,38.0991,38.0658,38.0724,15500.0
2012-09-05 13:25:00,57.14,57.17,57.13,57.13,18800.0,38.0724,38.0924,38.0658,38.0658,18800.0
2012-09-05 13:30:00,57.13,57.13,57.01,57.02,24400.0,38.0658,38.0658,37.9858,37.9925,24400.0
2012-09-05 13:35:00,57.02,57.02,57.0,57.01,14000.0,37.9925,37.9925,37.9791,37.9858,14000.0
2012-09-05 13:40:00,57.02,57.02,56.99,57.01,20300.0,37.9925,37.9925,37.9725,37.9858,20300.0
2012-09-05 13:45:00,57.01,57.01,56.82,56.83,57800.0,37.9858,37.9858,37.8592,37.8659,57800.0
2012-09-05 13:50:00,56.83,56.9,56.83,56.89,29200.0,37.8659,37.9125,37.8659,37.9058,29200.0
2012-09-05 13:55:00,56.9,57.0,56.9,57.0,27400.0,37.9125,37.9791,37.9125,37.9791,27400.0
2012-09-05 14:00:00,57.0,57.01,56.96,57.01,23700.0,37.9791,37.9858,37.9525,37.9858,23700.0
2012-09-05 14:05:00,57.0,57.02,56.99,57.0,21100.0,37.9791,37.9925,37.9725,37.9791,21100.0
2012-09-05 14:10:00,57.02,57.02,56.97,56.98,16800.0,37.9925,37.9925,37.9591,37.9658,16800.0
2012-09-05 14:15:00,56.97,56.98,56.93,56.94,21400.0,37.9591,37.9658,37.9325,37.9392,21400.0
2012-09-05 14:20:00,56.94,56.99,56.94,56.98,22600.0,37.9392,37.9725,37.9392,37.9658,22600.0
2012-09-05 14:25:00,56.98,57.0,56.97,56.99,19500.0,37.9658,37.9791,37.9591,37.9725,19500.0
2012-09-05 14:30:00,57.0,57.0,56.98,56.99,30100.0,37.9791,37.9791,37.9658,37.9725,30100.0
2012-09-05 14:35:00,57.0,57.06,56.99,57.05,49900.0,37.9791,38.0191,37.9725,38.0124,49900.0
2012-09-05 14:40:00,57.05,57.06,57.02,57.04,33800.0,38.0124,38.0191,37.9925,38.0058,33800.0
2012-09-05 14:45:00,57.05,57.05,57.03,57.05,16100.0,38.0124,38.0124,37.9991,38.0124,16100.0
2012-09-05 14:50:00,57.04,57.06,57.02,57.03,23500.0,38.0058,38.0191,37.9925,37.9991,23500.0
2012-09-05 14:55:00,57.03,57.05,57.0,57.01,45700.0,37.9991,38.0124,37.9791,37.9858,45700.0
2012-09-05 15:00:00,57.03,57.04,56.97,56.97,30900.0,37.9991,38.0058,37.9591,37.9591,30900.0
2012-09-05 15:05:00,56.98,56.98,56.9,56.95,28700.0,37.9658,37.9658,37.9125,37.9458,28700.0
2012-09-05 15:10:00,56.96,56.98,56.93,56.95,28700.0,37.9525,37.9658,37.9325,37.9458,28700.0
2012-09-05 15:15:00,56.95,56.96,56.89,56.96,41300.0,37.9458,37.9525,37.9058,37.9525,41300.0
2012-09-05 15:20:00,56.96,56.98,56.93,56.95,34500.0,37.9525,37.9658,37.9325,37.9458,34500.0
2012-09-05 15:25:00,56.95,57.01,56.91,56.99,78000.0,37.9458,37.9858,37.9192,37.9725,78000.0
2012-09-05 15:30:00,56.99,57.05,56.96,57.02,106600.0,37.9725,38.0124,37.9525,37.9925,106600.0
2012-09-05 15:35:00,57.02,57.03,56.91,56.96,116900.0,37.9925,37.9991,37.9192,37.9525,116900.0
2012-09-05 15:40:00,56.96,57.02,56.95,57.0,67400.0,37.9525,37.9925,37.9458,37.9791,67400.0
2012-09-05 15:45:00,56.99,57.02,56.97,57.0,131700.0,37.9725,37.9925,37.9591,37.9791,131700.0
2012-09-05 15:50:00,57.0,57.01,56.97,57.0,96900.0,37.9791,37.9858,37.9591,37.9791,96900.0
2012-09-05 15:55:00,56.99,57.05,56.95,57.0,286500.0,37.9725,38.0124,37.9458,37.9791,286500.0
2012-09-06 09:30:00,57.3,57.7,57.07,57.67,90800.0,38.179,38.4455,38.0258,38.4256,90800.0
2012-09-06 09:35:00,57.69,57.91,57.64,57.89,28200.0,38.4389,38.5855,38.4056,38.5721,28200.0
2012-09-06 09:40:00,57.9,57.94,57.62,57.63,21100.0,38.5788,38.6055,38.3922,38.3989,21100.0
2012-09-06 09:45:00,57.63,57.72,57.57,57.66,30600.0,38.3989,38.4589,38.3589,38.4189,30600.0
2012-09-06 09:50:00,57.68,57.7,57.63,57.66,15000.0,38.4322,38.4455,38.3989,38.4189,15000.0
2012-09-06 09:55:00,57.66,57.8,57.64,57.78,21900.0,38.4189,38.5122,38.4056,38.4988,21900.0
2012-09-06 10:00:00,57.8,58.04,57.79,58.04,52600.0,38.5122,38.6721,38.5055,38.6721,52600.0
2012-09-06 10:05:00,58.02,58.08,57.88,57.89,23600.0,38.6588,38.6987,38.5655,38.5721,23600.0
2012-09-06 10:10:00,57.9,58.03,57.85,58.02,37300.0,38.5788,38.6654,38.5455,38.6588,37300.0
2012-09-06 10:15:00,58.02,58.14,58.0,58.08,33600.0,38.6588,38.7387,38.6454,38.6987,33600.0
2012-09-06 10:20:00,58.1,58.22,58.06,58.19,39500.0,38.7121,38.792,38.6854,38.772,39500.0
2012-09-06 10:25:00,58.19,58.27,58.17,58.27,34700.0,38.772,38.8253,38.7587,38.8253,34700.0
2012-09-06 10:30:00,58.27,58.38,58.25,58.38,42300.0,38.8253,38.8986,38.812,38.8986,42300.0
2012-09-06 10:35:00,58.38,58.5,58.35,58.43,40900.0,38.8986,38.9786,38.8786,38.9319,40900.0
2012-09-06 10:40:00,58.44,58.49,58.4,58.48,22900.0,38.9386,38.9719,38.912,38.9653,22900.0
2012-09-06 10:45:00,58.5,58.5,58.45,58.5,35900.0,38.9786,38.9786,38.9453,38.9786,35900.0
2012-09-06 10:50:00,58.5,58.6,58.5,58.58,37200.0,38.9786,39.0452,38.9786,39.0319,37200.0
2012-09-06 10:55:00,58.59,58.66,58.57,58.62,37800.0,39.0385,39.0852,39.0252,39.0585,37800.0
2012-09-06 11:00:00,58.62,58.68,58.58,58.58,38300.0,39.0585,39.0985,39.0319,39.0319,38300.0
2012-09-06 11:05:00,58.58,58.6,58.52,58.56,46300.0,39.0319,39.0452,38.9919,39.0186,46300.0
2012-09-06 11:10:00,58.56,58.56,58.47,58.53,116500.0,39.0186,39.0186,38.9586,38.9986,116500.0
2012-09-06 11:15:00,58.53,58.6,58.5,58.57,42900.0,38.9986,39.0452,38.9786,39.0252,42900.0
2012-09-06 11:20:00,58.58,58.61,58.54,58.58,28400.0,39.0319,39.0519,39.0052,39.0319,28400.0
2012-09-06 11:25:00,58.58,58.69,58.58,58.67,27100.0,39.0319,39.1052,39.0319,39.0919,27100.0
2012-09-06 11:30:00,58.68,58.75,58.68,58.72,33600.0,39.0985,39.1452,39.0985,39.1252,33600.0
2012-09-06 11:35:00,58.73,58.82,58.71,58.79,37700.0,39.1318,39.1918,39.1185,39.1718,37700.0
2012-09-06 11:40:00,58.78,58.85,58.75,58.83,33400.0,39.1651,39.2118,39.1452,39.1985,33400.0
2012-09-06 11:45:00,58.84,58.87,58.82,58.85,33300.0,39.2051,39.2251,39.1918,39.2118,33300.0
2012-09-06 11:50:00,58.85,58.94,58.84,58.92,33700.0,39.2118,39.2718,39.2051,39.2584,33700.0
2012-09-06 11:55:00,58.93,59.02,58.92,58.96,33800.0,39.2651,39.3251,39.2584,39.2851,33800.0
2012-09-06 12:00:00,58.96,58.99,58.9,58.96,21500.0,39.2851,39.3051,39.2451,39.2851,21500.0
2012-09-06 12:05:00,58.95,58.96,58.92,58.93,14900.0,39.2784,39.2851,39.2584,39.2651,14900.0
2012-09-06 12:10:00,58.91,58.95,58.89,58.94,18500.0,39.2518,39.2784,39.2384,39.2718,18500.0
2012-09-06 12:15:00,58.93,58.95,58.86,58.86,15400.0,39.2651,39.2784,39.2185,39.2185,15400.0
2012-09-06 12:20:00,58.87,58.91,58.84,58.88,20200.0,39.2251,39.2518,39.2051,39.2318,20200.0
2012-09-06 12:25:00,58.85,58.89,58.83,58.86,14400.0,39.2118,39.2384,39.1985,39.2185,14400.0
2012-09-06 12:30:00,58.87,58.91,58.87,58.89,17200.0,39.2251,39.2518,39.2251,39.2384,17200.0
2012-09-06 12:35:00,58.89,58.91,58.87,58.91,21500.0,39.2384,39.2518,39.2251,39.2518,21500.0
2012-09-06 12:40:00,58.91,58.92,58.88,58.91,16600.0,39.2518,39.2584,39.2318,39.2518,16600.0
2012-09-06 12:45:00,58.9,58.92,58.9,58.92,20500.0,39.2451,39.2584,39.2451,39.2584,20500.0
2012-09-06 12:50:00,58.91,58.96,58.89,58.9,40300.0,39.2518,39.2851,39.2384,39.2451,40300.0
2012-09-06 12:55:00,58.89,58.9,58.83,58.83,12600.0,39.2384,39.2451,39.1985,39.1985,12600.0
2012-09-06 13:00:00,58.84,58.86,58.8,58.82,21200.0,39.2051,39.2185,39.1785,39.1918,21200.0
2012-09-06 13:05:00,58.81,58.84,58.73,58.75,18700.0,39.1851,39.2051,39.1318,39.1452,18700.0
2012-09-06 13:10:00,58.75,58.8,58.73,58.78,19500.0,39.1452,39.1785,39.1318,39.1651,19500.0
2012-09-06 13:15:00,58.77,58.79,58.75,58.75,15100.0,39.1585,39.1718,39.1452,39.1452,15100.0
2012-09-06 13:20:00,58.75,58.76,58.75,58.76,35600.0,39.1452,39.1518,39.1452,39.1518,35600.0
2012-09-06 13:25:00,58.75,58.78,58.75,58.77,19500.0,39.1452,39.1651,39.1452,39.1585,19500.0
2012-09-06 13:30:00,58.77,58.78,58.75,58.76,17100.0,39.1585,39.1651,39.1452,39.1518,17100.0
2012-09-06 13:35:00,58.76,58.77,58.75,58.76,23700.0,39.1518,39.1585,39.1452,39.1518,23700.0
2012-09-06 13:40:00,58.76,58.78,58.75,58.76,19600.0,39.1518,39.1651,39.1452,39.1518,19600.0
2012-09-06 13:45:00,58.76,58.78,58.75,58.78,21000.0,39.1518,39.1651,39.1452,39.1651,21000.0
2012-09-06 13:50:00,58.78,58.8,58.75,58.75,25600.0,39.1651,39.1785,39.1452,39.1452,25600.0
2012-09-06 13:55:00,58.75,58.8,58.75,58.75,17000.0,39.1452,39.1785,39.1452,39.1452,17000.0
2012-09-06 14:00:00,58.75,58.77,58.75,58.75,21600.0,39.1452,39.1585,39.1452,39.1452,21600.0
2012-09-06 14:05:00,58.76,58.77,58.7,58.7,55300.0,39.1518,39.1585,39.1118,39.1118,55300.0
2012-09-06 14:10:00,58.7,58.7,58.66,58.67,20200.0,39.1118,39.1118,39.0852,39.0919,20200.0
2012-09-06 14:15:00,58.69,58.74,58.67,58.69,14400.0,39.1052,39.1385,39.0919,39.1052,14400.0
2012-09-06 14:20:00,58.69,58.71,58.67,58.67,21700.0,39.1052,39.1185,39.0919,39.0919,21700.0
2012-09-06 14:25:00,58.67,58.67,58.59,58.65,24000.0,39.0919,39.0919,39.0385,39.0785,24000.0
2012-09-06 14:30:00,58.65,58.65,58.6,58.61,21800.0,39.0785,39.0785,39.0452,39.0519,21800.0
2012-09-06 14:35:00,58.61,58.62,58.55,58.58,27900.0,39.0519,39.0585,39.0119,39.0319,27900.0
2012-09-06 14:40:00,58.59,58.65,58.54,58.64,27500.0,39.0385,39.0785,39.0052,39.0719,27500.0
2012-09-06 14:45:00,58.65,58.67,58.61,58.67,27800.0,39.0785,39.0919,39.0519,39.0919,27800.0
2012-09-06 14:50:00,58.67,58.67,58.61,58.66,19100.0,39.0919,39.0919,39.0519,39.0852,19100.0
2012-09-06 14:55:00,58.67,58.7,58.65,58.69,31300.0,39.0919,39.1118,39.0785,39.1052,31300.0
2012-09-06 15:00:00,58.69,58.69,58.54,58.54,16200.0,39.1052,39.1052,39.0052,39.0052,16200.0
2012-09-06 15:05:00,58.54,58.56,58.49,58.5,41300.0,39.0052,39.0186,38.9719,38.9786,41300.0
2012-09-06 15:10:00,58.51,58.51,58.4,58.4,32300.0,38.9852,38.9852,38.912,38.912,32300.0
2012-09-06 15:15:00,58.39,58.46,58.33,58.36,52600.0,38.9053,38.9519,38.8653,38.8853,52600.0
2012-09-06 15:20:00,58.36,58.37,58.27,58.27,23100.0,38.8853,38.892,38.8253,38.8253,23100.0
2012-09-06 15:25:00,58.27,58.34,58.26,58.29,53600.0,38.8253,38.872,38.8187,38.8387,53600.0
2012-09-06 15:30:00,58.29,58.42,58.28,58.36,41100.0,38.8387,38.9253,38.832,38.8853,41100.0
2012-09-06 15:35:00,58.37,58.43,58.31,58.33,70800.0,38.892,38.9319,38.852,38.8653,70800.0
2012-09-06 15:40:00,58.33,58.4,58.32,58.38,45800.0,38.8653,38.912,38.8586,38.8986,45800.0
2012-09-06 15:45:00,58.38,58.46,58.36,58.43,60600.0,38.8986,38.9519,38.8853,38.9319,60600.0
2012-09-06 15:50:00,58.43,58.49,58.4,58.44,67400.0,38.9319,38.9719,38.912,38.9386,67400.0
2012-09-06 15:55:00,58.44,58.45,58.4,58.41,155500.0,38.9386,38.9453,38.912,38.9186,155500.0
2012-09-07 09:30:00,58.64,59.17,58.56,59.08,101200.0,39.0719,39.425,39.0186,39.365,101200.0
2012-09-07 09:35:00,59.09,59.14,58.87,59.01,36400.0,39.3717,39.405,39.2251,39.3184,36400.0
2012-09-07 09:40:00,59.03,59.05,58.75,58.78,103100.0,39.3317,39.345,39.1452,39.1651,103100.0
2012-09-07 09:45:00,58.75,58.94,58.7,58.87,111500.0,39.1452,39.2718,39.1118,39.2251,111500.0
2012-09-07 09:50:00,58.85,59.03,58.79,59.01,105400.0,39.2118,39.3317,39.1718,39.3184,105400.0
2012-09-07 09:55:00,59.0,59.04,58.89,59.0,30200.0,39.3117,39.3384,39.2384,39.3117,30200.0
2012-09-07 10:00:00,59.04,59.13,59.01,59.12,62200.0,39.3384,39.3984,39.3184,39.3917,62200.0
2012-09-07 10:05:00,59.13,59.21,59.13,59.19,47000.0,39.3984,39.4517,39.3984,39.4383,47000.0
2012-09-07 10:10:00,59.18,59.25,59.15,59.15,27700.0,39.4317,39.4783,39.4117,39.4117,27700.0
2012-09-07 10:15:00,59.18,59.22,59.15,59.17,28800.0,39.4317,39.4583,39.4117,39.425,28800.0
2012-09-07 10:20:00,59.17,59.23,59.15,59.22,37200.0,39.425,39.465,39.4117,39.4583,37200.0
2012-09-07 10:25:00,59.22,59.25,59.17,59.25,24800.0,39.4583,39.4783,39.425,39.4783,24800.0
2012-09-07 10:30:00,59.26,59.26,58.97,59.0,54800.0,39.485,39.485,39.2917,39.3117,54800.0
2012-09-07 10:35:00,58.99,59.01,58.94,58.96,25800.0,39.3051,39.3184,39.2718,39.2851,25800.0
2012-09-07 10:40:00,58.96,59.02,58.91,58.94,26400.0,39.2851,39.3251,39.2518,39.2718,26400.0
2012-09-07 10:45:00,58.95,59.02,58.94,58.95,15400.0,39.2784,39.3251,39.2718,39.2784,15400.0
2012-09-07 10:50:00,58.95,59.04,58.94,58.96,18800.0,39.2784,39.3384,39.2718,39.2851,18800.0
2012-09-07 10:55:00,58.96,59.1,58.96,59.04,54600.0,39.2851,39.3784,39.2851,39.3384,54600.0
2012-09-07 11:00:00,59.06,59.06,58.95,59.02,24700.0,39.3517,39.3517,39.2784,39.3251,24700.0
2012-09-07 11:05:00,59.02,59.03,58.95,58.95,19500.0,39.3251,39.3317,39.2784,39.2784,19500.0
2012-09-07 11:10:00,58.97,59.08,58.96,59.07,34200.0,39.2917,39.365,39.2851,39.3584,34200.0
2012-09-07 11:15:00,59.07,59.08,58.98,59.02,58100.0,39.3584,39.365,39.2984,39.3251,58100.0
2012-09-07 11:20:00,59.03,59.05,58.91,58.99,75300.0,39.3317,39.345,39.2518,39.3051,75300.0
2012-09-07 11:25:00,58.98,59.04,58.94,59.0,30900.0,39.2984,39.3384,39.2718,39.3117,30900.0
2012-09-07 11:30:00,59.01,59.03,58.96,58.97,32200.0,39.3184,39.3317,39.2851,39.2917,32200.0
2012-09-07 11:35:00,58.99,59.02,58.97,58.99,19800.0,39.3051,39.3251,39.2917,39.3051,19800.0
2012-09-07 11:40:00,58.98,59.04,58.98,59.03,28600.0,39.2984,39.3384,39.2984,39.3317,28600.0
2012-09-07 11:45:00,59.04,59.14,59.02,59.14,40500.0,39.3384,39.405,39.3251,39.405,40500.0
2012-09-07 11:50:00,59.14,59.26,59.13,59.26,39600.0,39.405,39.485,39.3984,39.485,39600.0
2012-09-07 11:55:00,59.25,59.35,59.25,59.33,25700.0,39.4783,39.5449,39.4783,39.5316,25700.0
2012-09-07 12:00:00,59.32,59.33,59.26,59.29,18300.0,39.5249,39.5316,39.485,39.505,18300.0
2012-09-07 12:05:00,59.3,59.47,59.29,59.44,58400.0,39.5116,39.6249,39.505,39.6049,58400.0
2012-09-07 12:10:00,59.44,59.44,59.32,59.37,18200.0,39.6049,39.6049,39.5249,39.5583,18200.0
2012-09-07 12:15:00,59.36,59.37,59.25,59.35,26200.0,39.5516,39.5583,39.4783,39.5449,26200.0
2012-09-07 12:20:00,59.34,59.35,59.28,59.33,18700.0,39.5383,39.5449,39.4983,39.5316,18700.0
2012-09-07 12:25:00,59.33,59.38,59.28,59.35,21700.0,39.5316,39.5649,39.4983,39.5449,21700.0
2012-09-07 12:30:00,59.36,59.39,59.31,59.31,18000.0,39.5516,39.5716,39.5183,39.5183,18000.0
2012-09-07 12:35:00,59.3,59.3,59.26,59.27,14500.0,39.5116,39.5116,39.485,39.4916,14500.0
2012-09-07 12:40:00,59.26,59.33,59.24,59.32,14000.0,39.485,39.5316,39.4716,39.5249,14000.0
2012-09-07 12:45:00,59.32,59.4,59.31,59.35,17500.0,39.5249,39.5783,39.5183,39.5449,17500.0
2012-09-07 12:50:00,59.35,59.39,59.35,59.35,12700.0,39.5449,39.5716,39.5449,39.5449,12700.0
2012-09-07 12:55:00,59.35,59.38,59.32,59.32,10100.0,39.5449,39.5649,39.5249,39.5249,10100.0
2012-09-07 13:00:00,59.33,59.39,59.33,59.37,9800.0,39.5316,39.5716,39.5316,39.5583,9800.0
2012-09-07 13:05:00,59.36,59.36,59.32,59.32,16800.0,39.5516,39.5516,39.5249,39.5249,16800.0
2012-09-07 13:10:00,59.32,59.36,59.32,59.35,15000.0,39.5249,39.5516,39.5249,39.5449,15000.0
2012-09-07 13:15:00,59.35,59.39,59.32,59.38,20300.0,39.5449,39.5716,39.5249,39.5649,20300.0
2012-09-07 13:20:00,59.37,59.39,59.36,59.39,10600.0,39.5583,39.5716,39.5516,39.5716,10600.0
2012-09-07 13:25:00,59.39,59.39,59.34,59.37,9400.0,39.5716,39.5716,39.5383,39.5583,9400.0
2012-09-07 13:30:00,59.37,59.37,59.27,59.29,15600.0,39.5583,39.5583,39.4916,39.505,15600.0
2012-09-07 13:35:00,59.29,59.31,59.26,59.27,17100.0,39.505,39.5183,39.485,39.4916,17100.0
2012-09-07 13:40:00,59.27,59.27,59.24,59.26,26700.0,39.4916,39.4916,39.4716,39.485,26700.0
2012-09-07 13:45:00,59.27,59.28,59.23,59.23,11200.0,39.4916,39.4983,39.465,39.465,11200.0
2012-09-07 13:50:00,59.24,59.28,59.23,59.25,17000.0,39.4716,39.4983,39.465,39.4783,17000.0
2012-09-07 13:55:00,59.25,59.28,59.24,59.25,26000.0,39.4783,39.4983,39.4716,39.4783,26000.0
2012-09-07 14:00:00,59.24,59.27,59.24,59.24,19100.0,39.4716,39.4916,39.4716,39.4716,19100.0
2012-09-07 14:05:00,59.25,59.29,59.24,59.26,18700.0,39.4783,39.505,39.4716,39.485,18700.0
2012-09-07 14:10:00,59.27,59.28,59.24,59.26,29800.0,39.4916,39.4983,39.4716,39.485,29800.0
2012-09-07 14:15:00,59.27,59.28,59.24,59.25,30200.0,39.4916,39.4983,39.4716,39.4783,30200.0
2012-09-07 14:20:00,59.25,59.29,59.24,59.27,24000.0,39.4783,39.505,39.4716,39.4916,24000.0
2012-09-07 14:25:00,59.27,59.28,59.25,59.25,23600.0,39.4916,39.4983,39.4783,39.4783,23600.0
2012-09-07 14:30:00,59.25,59.27,59.25,59.25,19200.0,39.4783,39.4916,39.4783,39.4783,19200.0
2012-09-07 14:35:00,59.26,59.32,59.24,59.32,47200.0,39.485,39.5249,39.4716,39.5249,47200.0
2012-09-07 14:40:00,59.32,59.35,59.29,59.29,22400.0,39.5249,39.5449,39.505,39.505,22400.0
2012-09-07 14:45:00,59.29,59.34,59.29,59.32,16600.0,39.505,39.5383,39.505,39.5249,16600.0
2012-09-07 14:50:00,59.33,59.36,59.32,59.34,15900.0,39.5316,39.5516,39.5249,39.5383,15900.0
2012-09-07 14:55:00,59.33,59.34,59.27,59.27,24500.0,39.5316,39.5383,39.4916,39.4916,24500.0
2012-09-07 15:00:00,59.27,59.33,59.26,59.3,32900.0,39.4916,39.5316,39.485,39.5116,32900.0
2012-09-07 15:05:00,59.31,59.37,59.29,59.34,31800.0,39.5183,39.5583,39.505,39.5383,31800.0
2012-09-07 15:10:00,59.34,59.37,59.31,59.32,50000.0,39.5383,39.5583,39.5183,39.5249,50000.0
2012-09-07 15:15:00,59.31,59.35,59.26,59.33,59200.0,39.5183,39.5449,39.485,39.5316,59200.0
2012-09-07 15:20:00,59.32,59.33,59.28,59.28,24700.0,39.5249,39.5316,39.4983,39.4983,24700.0
2012-09-07 15:25:00,59.28,59.3,59.25,59.27,26700.0,39.4983,39.5116,39.4783,39.4916,26700.0
2012-09-07 15:30:00,59.26,59.29,59.26,59.27,25000.0,39.485,39.505,39.485,39.4916,25000.0
2012-09-07 15:35:00,59.27,59.27,59.18,59.18,58400.0,39.4916,39.4916,39.4317,39.4317,58400.0
2012-09-07 15:40:00,59.19,59.23,59.19,59.23,54700.0,39.4383,39.465,39.4383,39.465,54700.0
2012-09-07 15:45:00,59.23,59.34,59.23,59.34,70100.0,39.465,39.5383,39.465,39.5383,70100.0
2012-09-07 15:50:00,59.34,59.34,59.3,59.34,63100.0,39.5383,39.5383,39.5116,39.5383,63100.0
2012-09-07 15:55:00,59.34,59.36,59.3,59.35,124500.0,39.5383,39.5516,39.5116,39.5449,124500.0
2012-09-10 09:30:00,59.4,59.4,59.27,59.33,36900.0,39.5783,39.5783,39.4916,39.5316,36900.0
2012-09-10 09:35:00,59.31,59.39,59.23,59.24,27300.0,39.5183,39.5716,39.465,39.4716,27300.0
2012-09-10 09:40:00,59.23,59.4,59.21,59.39,40600.0,39.465,39.5783,39.4517,39.5716,40600.0
2012-09-10 09:45:00,59.39,59.62,59.38,59.55,61100.0,39.5716,39.7248,39.5649,39.6782,61100.0
2012-09-10 09:50:00,59.53,59.58,59.42,59.46,42700.0,39.6649,39.6982,39.5916,39.6182,42700.0
2012-09-10 09:55:00,59.45,59.57,59.4,59.54,36700.0,39.6116,39.6915,39.5783,39.6715,36700.0
2012-09-10 10:00:00,59.53,59.77,59.52,59.69,55600.0,39.6649,39.8248,39.6582,39.7715,55600.0
2012-09-10 10:05:00,59.7,59.77,59.66,59.73,48000.0,39.7781,39.8248,39.7515,39.7981,48000.0
2012-09-10 10:10:00,59.74,59.74,59.54,59.57,45400.0,39.8048,39.8048,39.6715,39.6915,45400.0
2012-09-10 10:15:00,59.57,59.67,59.56,59.56,47500.0,39.6915,39.7582,39.6849,39.6849,47500.0
2012-09-10 10:20:00,59.56,59.57,59.35,59.46,54200.0,39.6849,39.6915,39.5449,39.6182,54200.0
2012-09-10 10:25:00,59.46,59.59,59.41,59.57,38900.0,39.6182,39.7049,39.5849,39.6915,38900.0
2012-09-10 10:30:00,59.56,59.6,59.53,59.56,23400.0,39.6849,39.7115,39.6649,39.6849,23400.0
2012-09-10 10:35:00,59.56,59.61,59.55,59.56,24400.0,39.6849,39.7182,39.6782,39.6849,24400.0
2012-09-10 10:40:00,59.56,59.58,59.49,59.53,40300.0,39.6849,39.6982,39.6382,39.6649,40300.0
2012-09-10 10:45:00,59.52,59.59,59.52,59.56,20600.0,39.6582,39.7049,39.6582,39.6849,20600.0
2012-09-10 10:50:00,59.54,59.59,59.53,59.56,24800.0,39.6715,39.7049,39.6649,39.6849,24800.0
2012-09-10 10:55:00,59.57,59.65,59.57,59.59,13300.0,39.6915,39.7448,39.6915,39.7049,13300.0
2012-09-10 11:00:00,59.57,59.64,59.57,59.62,28400.0,39.6915,39.7382,39.6915,39.7248,28400.0
2012-09-10 11:05:00,59.62,59.68,59.59,59.6,17500.0,39.7248,39.7648,39.7049,39.7115,17500.0
2012-09-10 11:10:00,59.6,59.63,59.58,59.62,18600.0,39.7115,39.7315,39.6982,39.7248,18600.0
2012-09-10 11:15:00,59.62,59.7,59.61,59.67,38100.0,39.7248,39.7781,39.7182,39.7582,38100.0
2012-09-10 11:20:00,59.67,59.7,59.63,59.66,37700.0,39.7582,39.7781,39.7315,39.7515,37700.0
2012-09-10 11:25:00,59.66,59.7,59.6,59.64,27300.0,39.7515,39.7781,39.7115,39.7382,27300.0
2012-09-10 11:30:00,59.62,59.64,59.61,59.61,9100.0,39.7248,39.7382,39.7182,39.7182,9100.0
2012-09-10 11:35:00,59.61,59.65,59.57,59.65,24200.0,39.7182,39.7448,39.6915,39.7448,24200.0
2012-09-10 11:40:00,59.64,59.69,59.6,59.69,32000.0,39.7382,39.7715,39.7115,39.7715,32000.0
2012-09-10 11:45:00,59.68,59.69,59.56,59.59,31900.0,39.7648,39.7715,39.6849,39.7049,31900.0
2012-09-10 11:50:00,59.57,59.61,59.55,59.61,24900.0,39.6915,39.7182,39.6782,39.7182,24900.0
2012-09-10 11:55:00,59.61,59.67,59.55,59.58,23100.0,39.7182,39.7582,39.6782,39.6982,23100.0
2012-09-10 12:00:00,59.58,59.67,59.58,59.6,26900.0,39.6982,39.7582,39.6982,39.7115,26900.0
2012-09-10 12:05:00,59.59,59.6,59.55,59.56,30300.0,39.7049,39.7115,39.6782,39.6849,30300.0
2012-09-10 12:10:00,59.56,59.61,59.54,59.6,26900.0,39.6849,39.7182,39.6715,39.7115,26900.0
2012-09-10 12:15:00,59.59,59.6,59.53,59.53,32800.0,39.7049,39.7115,39.6649,39.6649,32800.0
2012-09-10 12:20:00,59.54,59.55,59.49,59.52,42100.0,39.6715,39.6782,39.6382,39.6582,42100.0
2012-09-10 12:25:00,59.51,59.53,59.47,59.49,24000.0,39.6515,39.6649,39.6249,39.6382,24000.0
2012-09-10 12:30:00,59.51,59.53,59.45,59.51,47000.0,39.6515,39.6649,39.6116,39.6515,47000.0
2012-09-10 12:35:00,59.5,59.53,59.5,59.5,14400.0,39.6449,39.6649,39.6449,39.6449,14400.0
2012-09-10 12:40:00,59.52,59.57,59.52,59.57,36400.0,39.6582,39.6915,39.6582,39.6915,36400.0
2012-09-10 12:45:00,59.57,59.57,59.54,59.56,16600.0,39.6915,39.6915,39.6715,39.6849,16600.0
2012-09-10 12:50:00,59.56,59.6,59.54,59.58,24300.0,39.6849,39.7115,39.6715,39.6982,24300.0
2012-09-10 12:55:00,59.58,59.59,59.55,59.56,16300.0,39.6982,39.7049,39.6782,39.6849,16300.0
2012-09-10 13:00:00,59.57,59.57,59.54,59.55,10900.0,39.6915,39.6915,39.6715,39.6782,10900.0
2012-09-10 13:05:00,59.54,59.57,59.53,59.57,26700.0,39.6715,39.6915,39.6649,39.6915,26700.0
2012-09-10 13:10:00,59.57,59.6,59.56,59.6,18500.0,39.6915,39.7115,39.6849,39.7115,18500.0
2012-09-10 13:15:00,59.6,59.6,59.57,59.58,11500.0,39.7115,39.7115,39.6915,39.6982,11500.0
2012-09-10 13:20:00,59.58,59.6,59.55,59.6,13500.0,39.6982,39.7115,39.6782,39.7115,13500.0
2012-09-10 13:25:00,59.58,59.65,59.58,59.65,18700.0,39.6982,39.7448,39.6982,39.7448,18700.0
2012-09-10 13:30:00,59.65,59.69,59.59,59.6,20700.0,39.7448,39.7715,39.7049,39.7115,20700.0
2012-09-10 13:35:00,59.59,59.6,59.57,59.58,14700.0,39.7049,39.7115,39.6915,39.6982,14700.0
2012-09-10 13:40:00,59.58,59.63,59.57,59.6,56900.0,39.6982,39.7315,39.6915,39.7115,56900.0
2012-09-10 13:45:00,59.6,59.61,59.55,59.57,17600.0,39.7115,39.7182,39.6782,39.6915,17600.0
2012-09-10 13:50:00,59.54,59.64,59.54,59.64,23800.0,39.6715,39.7382,39.6715,39.7382,23800.0
2012-09-10 13:55:00,59.64,59.64,59.54,59.57,25200.0,39.7382,39.7382,39.6715,39.6915,25200.0
2012-09-10 14:00:00,59.57,59.65,59.57,59.62,22600.0,39.6915,39.7448,39.6915,39.7248,22600.0
2012-09-10 14:05:00,59.62,59.62,59.55,59.55,19600.0,39.7248,39.7248,39.6782,39.6782,19600.0
2012-09-10 14:10:00,59.55,59.56,59.43,59.49,41800.0,39.6782,39.6849,39.5982,39.6382,41800.0
2012-09-10 14:15:00,59.48,59.54,59.47,59.52,24200.0,39.6316,39.6715,39.6249,39.6582,24200.0
2012-09-10 14:20:00,59.51,59.57,59.51,59.54,23700.0,39.6515,39.6915,39.6515,39.6715,23700.0
2012-09-10 14:25:00,59.53,59.56,59.52,59.56,19400.0,39.6649,39.6849,39.6582,39.6849,19400.0
2012-09-10 14:30:00,59.55,59.6,59.52,59.6,36200.0,39.6782,39.7115,39.6582,39.7115,36200.0
2012-09-10 14:35:00,59.6,59.62,59.57,59.57,36200.0,39.7115,39.7248,39.6915,39.6915,36200.0
2012-09-10 14:40:00,59.57,59.59,59.53,59.58,34700.0,39.6915,39.7049,39.6649,39.6982,34700.0
2012-09-10 14:45:00,59.58,59.62,59.55,59.6,33900.0,39.6982,39.7248,39.6782,39.7115,33900.0
2012-09-10 14:50:00,59.6,59.61,59.53,59.56,37900.0,39.7115,39.7182,39.6649,39.6849,37900.0
2012-09-10 14:55:00,59.57,59.57,59.52,59.53,37700.0,39.6915,39.6915,39.6582,39.6649,37700.0
2012-09-10 15:00:00,59.54,59.58,59.54,59.56,64800.0,39.6715,39.6982,39.6715,39.6849,64800.0
2012-09-10 15:05:00,59.56,59.59,59.55,59.57,54200.0,39.6849,39.7049,39.6782,39.6915,54200.0
2012-09-10 15:10:00,59.58,59.58,59.49,59.53,76800.0,39.6982,39.6982,39.6382,39.6649,76800.0
2012-09-10 15:15:00,59.54,59.54,59.49,59.51,62600.0,39.6715,39.6715,39.6382,39.6515,62600.0
2012-09-10 15:20:00,59.5,59.54,59.49,59.53,72300.0,39.6449,39.6715,39.6382,39.6649,72300.0
2012-09-10 15:25:00,59.54,59.58,59.51,59.53,45600.0,39.6715,39.6982,39.6515,39.6649,45600.0
2012-09-10 15:30:00,59.52,59.56,59.49,59.52,97000.0,39.6582,39.6849,39.6382,39.6582,97000.0
2012-09-10 15:35:00,59.51,59.53,59.45,59.48,82000.0,39.6515,39.6649,39.6116,39.6316,82000.0
2012-09-10 15:40:00,59.47,59.49,59.38,59.42,75500.0,39.6249,39.6382,39.5649,39.5916,75500.0
2012-09-10 15:45:00,59.41,59.42,59.35,59.38,92400.0,39.5849,39.5916,39.5449,39.5649,92400.0
2012-09-10 15:50:00,59.38,59.39,59.35,59.38,67000.0,39.5649,39.5716,39.5449,39.5649,67000.0
2012-09-10 15:55:00,59.39,59.41,59.34,59.37,193600.0,39.5716,39.5849,39.5383,39.5583,193600.0
2012-09-11 09:30:00,59.6,59.91,59.46,59.82,82100.0,39.7115,39.9181,39.6182,39.8581,82100.0
2012-09-11 09:35:00,59.78,59.88,59.75,59.86,49400.0,39.8314,39.8981,39.8115,39.8848,49400.0
2012-09-11 09:40:00,59.85,59.91,59.68,59.71,94000.0,39.8781,39.9181,39.7648,39.7848,94000.0
2012-09-11 09:45:00,59.71,59.83,59.7,59.82,48500.0,39.7848,39.8648,39.7781,39.8581,48500.0
2012-09-11 09:50:00,59.83,59.97,59.82,59.87,54400.0,39.8648,39.958,39.8581,39.8914,54400.0
2012-09-11 09:55:00,59.87,59.94,59.76,59.76,56800.0,39.8914,39.9381,39.8181,39.8181,56800.0
2012-09-11 10:00:00,59.78,59.9,59.77,59.8,43200.0,39.8314,39.9114,39.8248,39.8448,43200.0
2012-09-11 10:05:00,59.81,59.82,59.71,59.77,36700.0,39.8514,39.8581,39.7848,39.8248,36700.0
2012-09-11 10:10:00,59.77,59.92,59.74,59.92,56400.0,39.8248,39.9247,39.8048,39.9247,56400.0
2012-09-11 10:15:00,59.91,59.98,59.87,59.89,65500.0,39.9181,39.9647,39.8914,39.9047,65500.0
2012-09-11 10:20:00,59.9,60.07,59.86,60.05,97700.0,39.9114,40.0247,39.8848,40.0113,97700.0
2012-09-11 10:25:00,60.05,60.13,60.04,60.13,24100.0,40.0113,40.0647,40.0047,40.0647,24100.0
2012-09-11 10:30:00,60.13,60.2,60.07,60.14,29700.0,40.0647,40.1113,40.0247,40.0713,29700.0
2012-09-11 10:35:00,60.17,60.18,60.1,60.15,38600.0,40.0913,40.098,40.0447,40.078,38600.0
2012-09-11 10:40:00,60.13,60.23,60.1,60.17,52000.0,40.0647,40.1313,40.0447,40.0913,52000.0
2012-09-11 10:45:00,60.17,60.19,60.05,60.11,19800.0,40.0913,40.1046,40.0113,40.0513,19800.0
2012-09-11 10:50:00,60.1,60.18,60.08,60.17,23200.0,40.0447,40.098,40.0313,40.0913,23200.0
2012-09-11 10:55:00,60.17,60.21,60.12,60.13,19100.0,40.0913,40.118,40.058,40.0647,19100.0
2012-09-11 11:00:00,60.13,60.15,60.06,60.12,73400.0,40.0647,40.078,40.018,40.058,73400.0
2012-09-11 11:05:00,60.12,60.15,60.04,60.06,44000.0,40.058,40.078,40.0047,40.018,44000.0
2012-09-11 11:10:00,60.04,60.07,60.01,60.03,28900.0,40.0047,40.0247,39.9847,39.998,28900.0
2012-09-11 11:15:00,60.03,60.05,59.98,60.03,27400.0,39.998,40.0113,39.9647,39.998,27400.0
2012-09-11 11:20:00,60.04,60.13,60.02,60.13,23600.0,40.0047,40.0647,39.9914,40.0647,23600.0
2012-09-11 11:25:00,60.13,60.15,60.12,60.15,23100.0,40.0647,40.078,40.058,40.078,23100.0
2012-09-11 11:30:00,60.15,60.3,60.15,60.29,38900.0,40.078,40.1779,40.078,40.1713,38900.0
2012-09-11 11:35:00,60.3,60.35,60.29,60.34,21300.0,40.1779,40.2112,40.1713,40.2046,21300.0
2012-09-11 11:40:00,60.33,60.35,60.27,60.3,21300.0,40.1979,40.2112,40.1579,40.1779,21300.0
2012-09-11 11:45:00,60.28,60.39,60.28,60.38,34300.0,40.1646,40.2379,40.1646,40.2312,34300.0
2012-09-11 11:50:00,60.39,60.45,60.36,60.42,32800.0,40.2379,40.2779,40.2179,40.2579,32800.0
2012-09-11 11:55:00,60.4,60.43,60.34,60.39,33800.0,40.2446,40.2645,40.2046,40.2379,33800.0
2012-09-11 12:00:00,60.39,60.39,60.31,60.32,20300.0,40.2379,40.2379,40.1846,40.1912,20300.0
2012-09-11 12:05:00,60.32,60.35,60.29,60.33,17200.0,40.1912,40.2112,40.1713,40.1979,17200.0
2012-09-11 12:10:00,60.33,60.34,60.23,60.28,36500.0,40.1979,40.2046,40.1313,40.1646,36500.0
2012-09-11 12:15:00,60.28,60.3,60.22,60.28,12000.0,40.1646,40.1779,40.1246,40.1646,12000.0
2012-09-11 12:20:00,60.28,60.29,60.24,60.28,15500.0,40.1646,40.1713,40.1379,40.1646,15500.0
2012-09-11 12:25:00,60.29,60.34,60.28,60.3,10000.0,40.1713,40.2046,40.1646,40.1779,10000.0
2012-09-11 12:30:00,60.31,60.34,60.29,60.32,12100.0,40.1846,40.2046,40.1713,40.1912,12100.0
2012-09-11 12:35:00,60.32,60.32,60.27,60.29,11100.0,40.1912,40.1912,40.1579,40.1713,11100.0
2012-09-11 12:40:00,60.28,60.33,60.28,60.3,15100.0,40.1646,40.1979,40.1646,40.1779,15100.0
2012-09-11 12:45:00,60.31,60.31,60.26,60.28,14000.0,40.1846,40.1846,40.1513,40.1646,14000.0
2012-09-11 12:50:00,60.27,60.28,60.23,60.25,23700.0,40.1579,40.1646,40.1313,40.1446,23700.0
2012-09-11 12:55:00,60.25,60.29,60.24,60.29,21300.0,40.1446,40.1713,40.1379,40.1713,21300.0
2012-09-11 13:00:00,60.28,60.31,60.27,60.31,23700.0,40.1646,40.1846,40.1579,40.1846,23700.0
2012-09-11 13:05:00,60.3,60.33,60.27,60.33,16500.0,40.1779,40.1979,40.1579,40.1979,16500.0
2012-09-11 13:10:00,60.32,60.34,60.27,60.33,24400.0,40.1912,40.2046,40.1579,40.1979,24400.0
2012-09-11 13:15:00,60.34,60.37,60.32,60.35,18000.0,40.2046,40.2246,40.1912,40.2112,18000.0
2012-09-11 13:20:00,60.36,60.36,60.3,60.33,17400.0,40.2179,40.2179,40.1779,40.1979,17400.0
2012-09-11 13:25:00,60.33,60.34,60.3,60.3,14400.0,40.1979,40.2046,40.1779,40.1779,14400.0
2012-09-11 13:30:00,60.31,60.32,60.3,60.3,16200.0,40.1846,40.1912,40.1779,40.1779,16200.0
2012-09-11 13:35:00,60.3,60.33,60.3,60.32,15900.0,40.1779,40.1979,40.1779,40.1912,15900.0
2012-09-11 13:40:00,60.33,60.35,60.29,60.35,16700.0,40.1979,40.2112,40.1713,40.2112,16700.0
2012-09-11 13:45:00,60.34,60.35,60.27,60.27,17300.0,40.2046,40.2112,40.1579,40.1579,17300.0
2012-09-11 13:50:00,60.29,60.32,60.22,60.25,19800.0,40.1713,40.1912,40.1246,40.1446,19800.0
2012-09-11 13:55:00,60.25,60.29,60.21,60.28,14900.0,40.1446,40.1713,40.118,40.1646,14900.0
2012-09-11 14:00:00,60.27,60.3,60.27,60.29,12900.0,40.1579,40.1779,40.1579,40.1713,12900.0
2012-09-11 14:05:00,60.29,60.33,60.28,60.32,12000.0,40.1713,40.1979,40.1646,40.1912,12000.0
2012-09-11 14:10:00,60.32,60.35,60.3,60.31,21600.0,40.1912,40.2112,40.1779,40.1846,21600.0
2012-09-11 14:15:00,60.32,60.4,60.32,60.37,19300.0,40.1912,40.2446,40.1912,40.2246,19300.0
2012-09-11 14:20:00,60.37,60.44,60.36,60.44,20600.0,40.2246,40.2712,40.2179,40.2712,20600.0
2012-09-11 14:25:00,60.44,60.44,60.38,60.4,23400.0,40.2712,40.2712,40.2312,40.2446,23400.0
2012-09-11 14:30:00,60.4,60.4,60.37,60.39,23300.0,40.2446,40.2446,40.2246,40.2379,23300.0
2012-09-11 14:35:00,60.39,60.45,60.37,60.44,58700.0,40.2379,40.2779,40.2246,40.2712,58700.0
2012-09-11 14:40:00,60.43,60.48,60.41,60.48,45700.0,40.2645,40.2979,40.2512,40.2979,45700.0
2012-09-11 14:45:00,60.48,60.49,60.4,60.41,34300.0,40.2979,40.3045,40.2446,40.2512,34300.0
2012-09-11 14:50:00,60.41,60.46,60.39,60.44,17100.0,40.2512,40.2845,40.2379,40.2712,17100.0
2012-09-11 14:55:00,60.43,60.48,60.4,60.46,28400.0,40.2645,40.2979,40.2446,40.2845,28400.0
2012-09-11 15:00:00,60.45,60.47,60.44,60.44,41500.0,40.2779,40.2912,40.2712,40.2712,41500.0
2012-09-11 15:05:00,60.45,60.49,60.44,60.44,35900.0,40.2779,40.3045,40.2712,40.2712,35900.0
2012-09-11 15:10:00,60.43,60.52,60.42,60.52,43000.0,40.2645,40.3245,40.2579,40.3245,43000.0
2012-09-11 15:15:00,60.52,60.62,60.5,60.58,102900.0,40.3245,40.3911,40.3112,40.3645,102900.0
2012-09-11 15:20:00,60.59,60.59,60.51,60.53,78600.0,40.3712,40.3712,40.3178,40.3312,78600.0
2012-09-11 15:25:00,60.53,60.6,60.51,60.6,68700.0,40.3312,40.3778,40.3178,40.3778,68700.0
2012-09-11 15:30:00,60.59,60.7,60.59,60.69,76700.0,40.3712,40.4444,40.3712,40.4378,76700.0
2012-09-11 15:35:00,60.68,60.69,60.6,60.62,68300.0,40.4311,40.4378,40.3778,40.3911,68300.0
2012-09-11 15:40:00,60.63,60.72,60.62,60.66,69400.0,40.3978,40.4578,40.3911,40.4178,69400.0
2012-09-11 15:45:00,60.65,60.7,60.59,60.63,107000.0,40.4111,40.4444,40.3712,40.3978,107000.0
2012-09-11 15:50:00,60.62,60.66,60.59,60.66,108800.0,40.3911,40.4178,40.3712,40.4178,108800.0
2012-09-11 15:55:00,60.66,60.68,60.6,60.62,159400.0,40.4178,40.4311,40.3778,40.3911,159400.0
2012-09-12 09:30:00,60.83,60.85,60.57,60.61,86300.0,40.663,40.6764,40.4892,40.516,86300.0
2012-09-12 09:35:00,60.58,60.58,60.34,60.47,78400.0,40.4959,40.4959,40.3355,40.4224,78400.0
2012-09-12 09:40:00,60.48,60.61,60.41,60.61,33700.0,40.4291,40.516,40.3823,40.516,33700.0
2012-09-12 09:45:00,60.57,60.85,60.56,60.81,52400.0,40.4892,40.6764,40.4825,40.6497,52400.0
2012-09-12 09:50:00,60.81,60.93,60.77,60.79,31800.0,40.6497,40.7299,40.6229,40.6363,31800.0
2012-09-12 09:55:00,60.79,60.91,60.72,60.82,22200.0,40.6363,40.7165,40.5895,40.6563,22200.0
2012-09-12 10:00:00,60.82,60.95,60.73,60.82,35400.0,40.6563,40.7432,40.5962,40.6563,35400.0
2012-09-12 10:05:00,60.81,60.95,60.81,60.92,50400.0,40.6497,40.7432,40.6497,40.7232,50400.0
2012-09-12 10:10:00,60.93,61.07,60.87,61.07,37100.0,40.7299,40.8235,40.6898,40.8235,37100.0
2012-09-12 10:15:00,61.07,61.13,61.03,61.04,91700.0,40.8235,40.8636,40.7967,40.8034,91700.0
2012-09-12 10:20:00,61.03,61.19,60.97,60.97,115100.0,40.7967,40.9037,40.7566,40.7566,115100.0
2012-09-12 10:25:00,60.98,60.99,60.88,60.88,57600.0,40.7633,40.77,40.6964,40.6964,57600.0
2012-09-12 10:30:00,60.87,60.88,60.43,60.47,86600.0,40.6898,40.6964,40.3956,40.4224,86600.0
2012-09-12 10:35:00,60.49,60.67,60.36,60.36,96500.0,40.4357,40.5561,40.3488,40.3488,96500.0
2012-09-12 10:40:00,60.34,60.37,60.25,60.27,77700.0,40.3355,40.3555,40.2753,40.2887,77700.0
2012-09-12 10:45:00,60.26,60.27,60.04,60.12,95800.0,40.282,40.2887,40.1349,40.1884,95800.0
2012-09-12 10:50:00,60.11,60.28,60.08,60.24,41000.0,40.1817,40.2954,40.1617,40.2686,41000.0
2012-09-12 10:55:00,60.25,60.34,60.16,60.2,40500.0,40.2753,40.3355,40.2151,40.2419,40500.0
2012-09-12 11:00:00,60.2,60.44,60.2,60.44,53800.0,40.2419,40.4023,40.2419,40.4023,53800.0
2012-09-12 11:05:00,60.44,60.62,60.4,60.57,88500.0,40.4023,40.5226,40.3756,40.4892,88500.0
2012-09-12 11:10:00,60.58,60.64,60.53,60.64,18500.0,40.4959,40.536,40.4625,40.536,18500.0
2012-09-12 11:15:00,60.61,60.76,60.61,60.74,37300.0,40.516,40.6162,40.516,40.6029,37300.0
2012-09-12 11:20:00,60.79,60.91,60.76,60.89,58700.0,40.6363,40.7165,40.6162,40.7031,58700.0
2012-09-12 11:25:00,60.87,60.9,60.79,60.8,55600.0,40.6898,40.7098,40.6363,40.643,55600.0
2012-09-12 11:30:00,60.81,60.89,60.8,60.84,62400.0,40.6497,40.7031,40.643,40.6697,62400.0
2012-09-12 11:35:00,60.83,60.94,60.83,60.9,55200.0,40.663,40.7366,40.663,40.7098,55200.0
2012-09-12 11:40:00,60.91,60.97,60.9,60.9,28100.0,40.7165,40.7566,40.7098,40.7098,28100.0
2012-09-12 11:45:00,60.9,61.08,60.9,60.97,32000.0,40.7098,40.8301,40.7098,40.7566,32000.0
2012-09-12 11:50:00,60.97,61.07,60.96,61.06,20600.0,40.7566,40.8235,40.7499,40.8168,20600.0
2012-09-12 11:55:00,61.05,61.14,61.02,61.11,25400.0,40.8101,40.8702,40.79,40.8502,25400.0
2012-09-12 12:00:00,61.09,61.09,60.92,60.92,23900.0,40.8368,40.8368,40.7232,40.7232,23900.0
2012-09-12 12:05:00,60.92,60.93,60.78,60.8,31200.0,40.7232,40.7299,40.6296,40.643,31200.0
2012-09-12 12:10:00,60.79,60.82,60.71,60.75,27200.0,40.6363,40.6563,40.5828,40.6095,27200.0
2012-09-12 12:15:00,60.75,60.78,60.72,60.76,25100.0,40.6095,40.6296,40.5895,40.6162,25100.0
2012-09-12 12:20:00,60.77,60.83,60.74,60.82,48200.0,40.6229,40.663,40.6029,40.6563,48200.0
2012-09-12 12:25:00,60.8,61.04,60.8,61.01,43800.0,40.643,40.8034,40.643,40.7833,43800.0
2012-09-12 12:30:00,61.03,61.1,61.02,61.06,59900.0,40.7967,40.8435,40.79,40.8168,59900.0
2012-09-12 12:35:00,61.06,61.07,60.93,60.96,16500.0,40.8168,40.8235,40.7299,40.7499,16500.0
2012-09-12 12:40:00,60.95,60.95,60.91,60.95,12800.0,40.7432,40.7432,40.7165,40.7432,12800.0
2012-09-12 12:45:00,60.96,60.98,60.91,60.93,12100.0,40.7499,40.7633,40.7165,40.7299,12100.0
2012-09-12 12:50:00,60.93,60.99,60.9,60.97,22000.0,40.7299,40.77,40.7098,40.7566,22000.0
2012-09-12 12:55:00,60.97,60.98,60.95,60.98,8800.0,40.7566,40.7633,40.7432,40.7633,8800.0
2012-09-12 13:00:00,60.96,60.97,60.94,60.95,31900.0,40.7499,40.7566,40.7366,40.7432,31900.0
2012-09-12 13:05:00,60.95,61.19,60.95,61.12,47400.0,40.7432,40.9037,40.7432,40.8569,47400.0
2012-09-12 13:10:00,61.1,61.14,61.04,61.06,23000.0,40.8435,40.8702,40.8034,40.8168,23000.0
2012-09-12 13:15:00,61.04,61.06,61.02,61.04,20800.0,40.8034,40.8168,40.79,40.8034,20800.0
2012-09-12 13:20:00,61.03,61.09,61.02,61.05,18700.0,40.7967,40.8368,40.79,40.8101,18700.0
2012-09-12 13:25:00,61.07,61.12,61.0,61.12,31800.0,40.8235,40.8569,40.7767,40.8569,31800.0
2012-09-12 13:30:00,61.11,61.18,61.08,61.14,29500.0,40.8502,40.897,40.8301,40.8702,29500.0
2012-09-12 13:35:00,61.16,61.23,61.16,61.17,41200.0,40.8836,40.9304,40.8836,40.8903,41200.0
2012-09-12 13:40:00,61.16,61.25,61.16,61.22,24000.0,40.8836,40.9438,40.8836,40.9237,24000.0
2012-09-12 13:45:00,61.2,61.3,61.2,61.24,41400.0,40.9104,40.9772,40.9104,40.9371,41400.0
2012-09-12 13:50:00,61.24,61.28,61.21,61.24,32600.0,40.9371,40.9638,40.917,40.9371,32600.0
2012-09-12 13:55:00,61.24,61.35,61.23,61.35,29900.0,40.9371,41.0106,40.9304,41.0106,29900.0
2012-09-12 14:00:00,61.35,61.37,61.31,61.32,36000.0,41.0106,41.024,40.9839,40.9906,36000.0
2012-09-12 14:05:00,61.34,61.39,61.32,61.38,47400.0,41.0039,41.0374,40.9906,41.0307,47400.0
2012-09-12 14:10:00,61.38,61.42,61.35,61.41,31900.0,41.0307,41.0574,41.0106,41.0507,31900.0
2012-09-12 14:15:00,61.41,61.43,61.3,61.3,32500.0,41.0507,41.0641,40.9772,40.9772,32500.0
2012-09-12 14:20:00,61.3,61.37,61.28,61.37,27600.0,40.9772,41.024,40.9638,41.024,27600.0
2012-09-12 14:25:00,61.38,61.45,61.37,61.41,28400.0,41.0307,41.0775,41.024,41.0507,28400.0
2012-09-12 14:30:00,61.4,61.42,61.31,61.37,29600.0,41.044,41.0574,40.9839,41.024,29600.0
2012-09-12 14:35:00,61.37,61.39,61.28,61.32,28300.0,41.024,41.0374,40.9638,40.9906,28300.0
2012-09-12 14:40:00,61.31,61.32,61.24,61.32,26800.0,40.9839,40.9906,40.9371,40.9906,26800.0
2012-09-12 14:45:00,61.32,61.36,61.26,61.35,55600.0,40.9906,41.0173,40.9505,41.0106,55600.0
2012-09-12 14:50:00,61.36,61.42,61.35,61.4,29400.0,41.0173,41.0574,41.0106,41.044,29400.0
2012-09-12 14:55:00,61.4,61.43,61.37,61.41,25400.0,41.044,41.0641,41.024,41.0507,25400.0
2012-09-12 15:00:00,61.4,61.41,61.27,61.31,46000.0,41.044,41.0507,40.9571,40.9839,46000.0
2012-09-12 15:05:00,61.3,61.34,61.27,61.28,24200.0,40.9772,41.0039,40.9571,40.9638,24200.0
2012-09-12 15:10:00,61.27,61.3,61.18,61.3,59200.0,40.9571,40.9772,40.897,40.9772,59200.0
2012-09-12 15:15:00,61.31,61.37,61.31,61.36,43100.0,40.9839,41.024,40.9839,41.0173,43100.0
2012-09-12 15:20:00,61.35,61.36,61.28,61.32,40300.0,41.0106,41.0173,40.9638,40.9906,40300.0
2012-09-12 15:25:00,61.31,61.39,61.31,61.38,42000.0,40.9839,41.0374,40.9839,41.0307,42000.0
2012-09-12 15:30:00,61.37,61.42,61.37,61.4,51500.0,41.024,41.0574,41.024,41.044,51500.0
2012-09-12 15:35:00,61.41,61.49,61.4,61.48,81300.0,41.0507,41.1042,41.044,41.0975,81300.0
2012-09-12 15:40:00,61.48,61.49,61.47,61.48,52800.0,41.0975,41.1042,41.0908,41.0975,52800.0
2012-09-12 15:45:00,61.48,61.49,61.3,61.34,117500.0,41.0975,41.1042,40.9772,41.0039,117500.0
2012-09-12 15:50:00,61.33,61.43,61.32,61.43,87200.0,40.9973,41.0641,40.9906,41.0641,87200.0
2012-09-12 15:55:00,61.42,61.47,61.39,61.44,223600.0,41.0574,41.0908,41.0374,41.0708,223600.0
2012-09-13 09:30:00,61.65,61.65,61.12,61.3,69300.0,41.2112,41.2112,40.8569,40.9772,69300.0
2012-09-13 09:35:00,61.32,61.51,61.14,61.5,42500.0,40.9906,41.1176,40.8702,41.1109,42500.0
2012-09-13 09:40:00,61.5,61.53,61.07,61.27,41800.0,41.1109,41.131,40.8235,40.9571,41800.0
2012-09-13 09:45:00,61.29,61.32,60.71,60.76,78100.0,40.9705,40.9906,40.5828,40.6162,78100.0
2012-09-13 09:50:00,60.78,60.9,60.72,60.82,43400.0,40.6296,40.7098,40.5895,40.6563,43400.0
2012-09-13 09:55:00,60.81,61.11,60.81,61.1,30600.0,40.6497,40.8502,40.6497,40.8435,30600.0
2012-09-13 10:00:00,61.1,61.22,61.08,61.11,23700.0,40.8435,40.9237,40.8301,40.8502,23700.0
2012-09-13 10:05:00,61.1,61.16,61.01,61.09,25900.0,40.8435,40.8836,40.7833,40.8368,25900.0
2012-09-13 10:10:00,61.08,61.22,61.06,61.2,55300.0,40.8301,40.9237,40.8168,40.9104,55300.0
2012-09-13 10:15:00,61.2,61.21,60.96,61.0,34900.0,40.9104,40.917,40.7499,40.7767,34900.0
2012-09-13 10:20:00,60.97,61.05,60.95,60.97,19100.0,40.7566,40.8101,40.7432,40.7566,19100.0
2012-09-13 10:25:00,60.96,60.96,60.83,60.85,25500.0,40.7499,40.7499,40.663,40.6764,25500.0
2012-09-13 10:30:00,60.83,60.84,60.73,60.77,39700.0,40.663,40.6697,40.5962,40.6229,39700.0
2012-09-13 10:35:00,60.76,60.82,60.75,60.81,33200.0,40.6162,40.6563,40.6095,40.6497,33200.0
2012-09-13 10:40:00,60.81,61.05,60.8,61.05,22600.0,40.6497,40.8101,40.643,40.8101,22600.0
2012-09-13 10:45:00,61.05,61.05,60.94,60.98,41400.0,40.8101,40.8101,40.7366,40.7633,41400.0
2012-09-13 10:50:00,60.99,61.0,60.92,60.92,29400.0,40.77,40.7767,40.7232,40.7232,29400.0
2012-09-13 10:55:00,60.9,60.9,60.85,60.89,19300.0,40.7098,40.7098,40.6764,40.7031,19300.0
2012-09-13 11:00:00,60.88,60.93,60.88,60.92,30200.0,40.6964,40.7299,40.6964,40.7232,30200.0
2012-09-13 11:05:00,60.92,60.96,60.87,60.95,24300.0,40.7232,40.7499,40.6898,40.7432,24300.0
2012-09-13 11:10:00,60.94,60.99,60.91,60.95,32000.0,40.7366,40.77,40.7165,40.7432,32000.0
2012-09-13 11:15:00,60.94,61.02,60.93,61.02,12200.0,40.7366,40.79,40.7299,40.79,12200.0
2012-09-13 11:20:00,61.02,61.05,60.99,61.01,36600.0,40.79,40.8101,40.77,40.7833,36600.0
2012-09-13 11:25:00,61.01,61.04,60.97,61.03,14100.0,40.7833,40.8034,40.7566,40.7967,14100.0
2012-09-13 11:30:00,61.02,61.05,60.98,61.0,11300.0,40.79,40.8101,40.7633,40.7767,11300.0
2012-09-13 11:35:00,60.99,60.99,60.9,60.91,18900.0,40.77,40.77,40.7098,40.7165,18900.0
2012-09-13 11:40:00,60.91,60.93,60.9,60.91,9800.0,40.7165,40.7299,40.7098,40.7165,9800.0
2012-09-13 11:45:00,60.91,60.91,60.85,60.89,36400.0,40.7165,40.7165,40.6764,40.7031,36400.0
2012-09-13 11:50:00,60.91,60.94,60.87,60.91,25000.0,40.7165,40.7366,40.6898,40.7165,25000.0
2012-09-13 11:55:00,60.92,60.93,60.89,60.91,16000.0,40.7232,40.7299,40.7031,40.7165,16000.0
2012-09-13 12:00:00,60.92,60.96,60.89,60.94,11000.0,40.7232,40.7499,40.7031,40.7366,11000.0
2012-09-13 12:05:00,60.94,60.96,60.93,60.96,10100.0,40.7366,40.7499,40.7299,40.7499,10100.0
2012-09-13 12:10:00,60.95,60.96,60.84,60.84,22100.0,40.7432,40.7499,40.6697,40.6697,22100.0
2012-09-13 12:15:00,60.84,60.87,60.77,60.86,13200.0,40.6697,40.6898,40.6229,40.6831,13200.0
2012-09-13 12:20:00,60.87,60.97,60.86,60.92,9400.0,40.6898,40.7566,40.6831,40.7232,9400.0
2012-09-13 12:25:00,60.92,60.92,60.81,60.82,9700.0,40.7232,40.7232,40.6497,40.6563,9700.0
2012-09-13 12:30:00,60.84,61.54,60.83,61.36,47300.0,40.6697,41.1376,40.663,41.0173,47300.0
2012-09-13 12:35:00,61.32,61.33,61.05,61.29,26300.0,40.9906,40.9973,40.8101,40.9705,26300.0
2012-09-13 12:40:00,61.29,61.61,61.29,61.53,71800.0,40.9705,41.1844,40.9705,41.131,71800.0
2012-09-13 12:45:00,61.51,61.59,61.43,61.48,23300.0,41.1176,41.1711,41.0641,41.0975,23300.0
2012-09-13 12:50:00,61.46,61.52,61.43,61.47,20800.0,41.0842,41.1243,41.0641,41.0908,20800.0
2012-09-13 12:55:00,61.46,61.57,61.45,61.57,21700.0,41.0842,41.1577,41.0775,41.1577,21700.0
2012-09-13 13:00:00,61.58,61.69,61.53,61.69,71000.0,41.1644,41.2379,41.131,41.2379,71000.0
2012-09-13 13:05:00,61.69,61.75,61.67,61.69,33700.0,41.2379,41.278,41.2245,41.2379,33700.0
2012-09-13 13:10:00,61.7,61.77,61.54,61.62,42600.0,41.2446,41.2914,41.1376,41.1911,42600.0
2012-09-13 13:15:00,61.63,61.77,61.63,61.72,17800.0,41.1978,41.2914,41.1978,41.258,17800.0
2012-09-13 13:20:00,61.71,61.84,61.7,61.81,78600.0,41.2513,41.3382,41.2446,41.3181,78600.0
2012-09-13 13:25:00,61.8,62.0,61.79,62.0,51400.0,41.3114,41.4451,41.3048,41.4451,51400.0
2012-09-13 13:30:00,61.99,62.15,61.99,62.15,64500.0,41.4384,41.5454,41.4384,41.5454,64500.0
2012-09-13 13:35:00,62.13,62.23,62.09,62.18,30900.0,41.532,41.5989,41.5053,41.5655,30900.0
2012-09-13 13:40:00,62.19,62.34,62.16,62.33,34000.0,41.5721,41.6724,41.5521,41.6657,34000.0
2012-09-13 13:45:00,62.31,62.39,62.26,62.27,50000.0,41.6524,41.7058,41.6189,41.6256,50000.0
2012-09-13 13:50:00,62.3,62.31,62.23,62.27,32000.0,41.6457,41.6524,41.5989,41.6256,32000.0
2012-09-13 13:55:00,62.27,62.28,62.05,62.09,37800.0,41.6256,41.6323,41.4786,41.5053,37800.0
2012-09-13 14:00:00,62.1,62.37,62.08,62.32,41300.0,41.512,41.6925,41.4986,41.659,41300.0
2012-09-13 14:05:00,62.34,62.37,62.28,62.34,51200.0,41.6724,41.6925,41.6323,41.6724,51200.0
2012-09-13 14:10:00,62.33,62.49,62.33,62.45,69600.0,41.6657,41.7727,41.6657,41.7459,69600.0
2012-09-13 14:15:00,62.46,62.46,62.38,62.45,30000.0,41.7526,41.7526,41.6991,41.7459,30000.0
2012-09-13 14:20:00,62.44,62.64,62.42,62.63,56000.0,41.7393,41.873,41.7259,41.8663,56000.0
2012-09-13 14:25:00,62.64,62.74,62.55,62.56,86500.0,41.873,41.9398,41.8128,41.8195,86500.0
2012-09-13 14:30:00,62.56,62.56,62.32,62.32,67900.0,41.8195,41.8195,41.659,41.659,67900.0
2012-09-13 14:35:00,62.32,62.45,62.25,62.25,70000.0,41.659,41.7459,41.6122,41.6122,70000.0
2012-09-13 14:40:00,62.24,62.32,62.21,62.31,46800.0,41.6056,41.659,41.5855,41.6524,46800.0
2012-09-13 14:45:00,62.31,62.32,62.18,62.24,28400.0,41.6524,41.659,41.5655,41.6056,28400.0
2012-09-13 14:50:00,62.24,62.24,62.09,62.18,27000.0,41.6056,41.6056,41.5053,41.5655,27000.0
2012-09-13 14:55:00,62.16,62.18,62.04,62.11,28700.0,41.5521,41.5655,41.4719,41.5187,28700.0
2012-09-13 15:00:00,62.13,62.18,62.05,62.13,56700.0,41.532,41.5655,41.4786,41.532,56700.0
2012-09-13 15:05:00,62.15,62.22,62.14,62.16,33300.0,41.5454,41.5922,41.5387,41.5521,33300.0
2012-09-13 15:10:00,62.16,62.25,62.16,62.23,22300.0,41.5521,41.6122,41.5521,41.5989,22300.0
2012-09-13 15:15:00,62.22,62.23,62.05,62.05,28700.0,41.5922,41.5989,41.4786,41.4786,28700.0
2012-09-13 15:20:00,62.05,62.16,62.04,62.16,34800.0,41.4786,41.5521,41.4719,41.5521,34800.0
2012-09-13 15:25:00,62.17,62.22,62.14,62.17,33700.0,41.5588,41.5922,41.5387,41.5588,33700.0
2012-09-13 15:30:00,62.17,62.31,62.15,62.25,53800.0,41.5588,41.6524,41.5454,41.6122,53800.0
2012-09-13 15:35:00,62.26,62.35,62.23,62.34,37300.0,41.6189,41.6791,41.5989,41.6724,37300.0
2012-09-13 15:40:00,62.34,62.42,62.33,62.34,46700.0,41.6724,41.7259,41.6657,41.6724,46700.0
2012-09-13 15:45:00,62.34,62.36,62.25,62.36,58800.0,41.6724,41.6858,41.6122,41.6858,58800.0
2012-09-13 15:50:00,62.36,62.36,62.27,62.27,87100.0,41.6858,41.6858,41.6256,41.6256,87100.0
2012-09-13 15:55:00,62.28,62.34,62.19,62.22,347300.0,41.6323,41.6724,41.5721,41.5922,347300.0
2012-09-14 09:30:00,62.45,63.18,62.37,63.16,94000.0,41.7459,42.2339,41.6925,42.2206,94000.0
2012-09-14 09:35:00,63.15,63.25,63.02,63.25,44600.0,42.2139,42.2807,42.127,42.2807,44600.0
2012-09-14 09:40:00,63.26,63.48,63.2,63.29,100600.0,42.2874,42.4345,42.2473,42.3075,100600.0
2012-09-14 09:45:00,63.3,63.37,63.29,63.3,54300.0,42.3141,42.3609,42.3075,42.3141,54300.0
2012-09-14 09:50:00,63.31,63.54,63.29,63.5,62300.0,42.3208,42.4746,42.3075,42.4478,62300.0
2012-09-14 09:55:00,63.5,63.54,63.28,63.34,25900.0,42.4478,42.4746,42.3008,42.3409,25900.0
2012-09-14 10:00:00,63.42,63.51,63.37,63.46,70000.0,42.3944,42.4545,42.3609,42.4211,70000.0
2012-09-14 10:05:00,63.46,63.5,63.43,63.47,58700.0,42.4211,42.4478,42.401,42.4278,58700.0
2012-09-14 10:10:00,63.46,63.68,63.45,63.64,55400.0,42.4211,42.5682,42.4144,42.5414,55400.0
2012-09-14 10:15:00,63.65,63.81,63.64,63.8,34800.0,42.5481,42.6551,42.5414,42.6484,34800.0
2012-09-14 10:20:00,63.81,63.95,63.78,63.81,76800.0,42.6551,42.7486,42.635,42.6551,76800.0
2012-09-14 10:25:00,63.82,63.89,63.76,63.82,58800.0,42.6617,42.7085,42.6216,42.6617,58800.0
2012-09-14 10:30:00,63.82,63.83,63.65,63.66,33200.0,42.6617,42.6684,42.5481,42.5548,33200.0
2012-09-14 10:35:00,63.66,63.75,63.64,63.72,57700.0,42.5548,42.615,42.5414,42.5949,57700.0
2012-09-14 10:40:00,63.73,63.74,63.64,63.64,14800.0,42.6016,42.6083,42.5414,42.5414,14800.0
2012-09-14 10:45:00,63.62,63.63,63.47,63.51,49200.0,42.5281,42.5347,42.4278,42.4545,49200.0
2012-09-14 10:50:00,63.54,63.57,63.44,63.56,39700.0,42.4746,42.4946,42.4077,42.4879,39700.0
2012-09-14 10:55:00,63.56,63.59,63.49,63.59,23600.0,42.4879,42.508,42.4412,42.508,23600.0
2012-09-14 11:00:00,63.58,63.72,63.57,63.72,28500.0,42.5013,42.5949,42.4946,42.5949,28500.0
2012-09-14 11:05:00,63.71,63.75,63.54,63.55,23600.0,42.5882,42.615,42.4746,42.4813,23600.0
2012-09-14 11:10:00,63.57,63.67,63.53,63.64,46000.0,42.4946,42.5615,42.4679,42.5414,46000.0
2012-09-14 11:15:00,63.64,63.68,63.6,63.61,23200.0,42.5414,42.5682,42.5147,42.5214,23200.0
2012-09-14 11:20:00,63.62,63.67,63.6,63.61,24900.0,42.5281,42.5615,42.5147,42.5214,24900.0
2012-09-14 11:25:00,63.61,63.66,63.56,63.63,22500.0,42.5214,42.5548,42.4879,42.5347,22500.0
2012-09-14 11:30:00,63.64,63.67,63.59,63.67,33400.0,42.5414,42.5615,42.508,42.5615,33400.0
2012-09-14 11:35:00,63.64,63.7,63.6,63.62,31000.0,42.5414,42.5815,42.5147,42.5281,31000.0
2012-09-14 11:40:00,63.62,63.66,63.6,63.6,26800.0,42.5281,42.5548,42.5147,42.5147,26800.0
2012-09-14 11:45:00,63.62,63.66,63.6,63.65,61300.0,42.5281,42.5548,42.5147,42.5481,61300.0
2012-09-14 11:50:00,63.65,63.7,63.52,63.53,55700.0,42.5481,42.5815,42.4612,42.4679,55700.0
2012-09-14 11:55:00,63.5,63.52,63.4,63.42,34300.0,42.4478,42.4612,42.381,42.3944,34300.0
2012-09-14 12:00:00,63.4,63.55,63.4,63.5,20900.0,42.381,42.4813,42.381,42.4478,20900.0
2012-09-14 12:05:00,63.5,63.53,63.44,63.5,13000.0,42.4478,42.4679,42.4077,42.4478,13000.0
2012-09-14 12:10:00,63.51,63.6,63.49,63.52,64800.0,42.4545,42.5147,42.4412,42.4612,64800.0
2012-09-14 12:15:00,63.51,63.57,63.46,63.56,11200.0,42.4545,42.4946,42.4211,42.4879,11200.0
2012-09-14 12:20:00,63.57,63.58,63.5,63.56,15800.0,42.4946,42.5013,42.4478,42.4879,15800.0
2012-09-14 12:25:00,63.58,63.58,63.51,63.52,10300.0,42.5013,42.5013,42.4545,42.4612,10300.0
2012-09-14 12:30:00,63.51,63.6,63.51,63.59,26100.0,42.4545,42.5147,42.4545,42.508,26100.0
2012-09-14 12:35:00,63.57,63.58,63.51,63.54,42600.0,42.4946,42.5013,42.4545,42.4746,42600.0
2012-09-14 12:40:00,63.54,63.54,63.45,63.47,45000.0,42.4746,42.4746,42.4144,42.4278,45000.0
2012-09-14 12:45:00,63.48,63.52,63.42,63.51,17700.0,42.4345,42.4612,42.3944,42.4545,17700.0
2012-09-14 12:50:00,63.51,63.55,63.5,63.5,25900.0,42.4545,42.4813,42.4478,42.4478,25900.0
2012-09-14 12:55:00,63.5,63.53,63.41,63.41,44500.0,42.4478,42.4679,42.3877,42.3877,44500.0
2012-09-14 13:00:00,63.42,63.43,63.34,63.41,21700.0,42.3944,42.401,42.3409,42.3877,21700.0
2012-09-14 13:05:00,63.41,63.47,63.39,63.46,27900.0,42.3877,42.4278,42.3743,42.4211,27900.0
2012-09-14 13:10:00,63.46,63.49,63.42,63.46,36200.0,42.4211,42.4412,42.3944,42.4211,36200.0
2012-09-14 13:15:00,63.46,63.47,63.37,63.37,37800.0,42.4211,42.4278,42.3609,42.3609,37800.0
2012-09-14 13:20:00,63.38,63.47,63.32,63.34,49300.0,42.3676,42.4278,42.3275,42.3409,49300.0
2012-09-14 13:25:00,63.32,63.36,63.27,63.3,20200.0,42.3275,42.3542,42.2941,42.3141,20200.0
2012-09-14 13:30:00,63.31,63.44,63.31,63.37,31400.0,42.3208,42.4077,42.3208,42.3609,31400.0
2012-09-14 13:35:00,63.35,63.38,63.29,63.33,31300.0,42.3476,42.3676,42.3075,42.3342,31300.0
2012-09-14 13:40:00,63.31,63.31,63.28,63.31,17900.0,42.3208,42.3208,42.3008,42.3208,17900.0
2012-09-14 13:45:00,63.29,63.3,63.24,63.26,24500.0,42.3075,42.3141,42.274,42.2874,24500.0
2012-09-14 13:50:00,63.25,63.31,63.25,63.27,17400.0,42.2807,42.3208,42.2807,42.2941,17400.0
2012-09-14 13:55:00,63.28,63.36,63.27,63.31,14400.0,42.3008,42.3542,42.2941,42.3208,14400.0
2012-09-14 14:00:00,63.31,63.33,63.27,63.31,27400.0,42.3208,42.3342,42.2941,42.3208,27400.0
2012-09-14 14:05:00,63.32,63.33,63.24,63.26,29000.0,42.3275,42.3342,42.274,42.2874,29000.0
2012-09-14 14:10:00,63.26,63.3,63.1,63.17,43400.0,42.2874,42.3141,42.1804,42.2272,43400.0
2012-09-14 14:15:00,63.18,63.25,63.18,63.23,37700.0,42.2339,42.2807,42.2339,42.2673,37700.0
2012-09-14 14:20:00,63.23,63.3,63.21,63.28,39400.0,42.2673,42.3141,42.254,42.3008,39400.0
2012-09-14 14:25:00,63.29,63.33,63.24,63.24,19800.0,42.3075,42.3342,42.274,42.274,19800.0
2012-09-14 14:30:00,63.26,63.32,63.2,63.29,42100.0,42.2874,42.3275,42.2473,42.3075,42100.0
2012-09-14 14:35:00,63.28,63.28,63.22,63.24,27100.0,42.3008,42.3008,42.2607,42.274,27100.0
2012-09-14 14:40:00,63.24,63.33,63.23,63.31,45500.0,42.274,42.3342,42.2673,42.3208,45500.0
2012-09-14 14:45:00,63.32,63.43,63.32,63.41,29000.0,42.3275,42.401,42.3275,42.3877,29000.0
2012-09-14 14:50:00,63.41,63.44,63.3,63.38,27000.0,42.3877,42.4077,42.3141,42.3676,27000.0
2012-09-14 14:55:00,63.37,63.51,63.37,63.43,28300.0,42.3609,42.4545,42.3609,42.401,28300.0
2012-09-14 15:00:00,63.42,63.43,63.36,63.4,32300.0,42.3944,42.401,42.3542,42.381,32300.0
2012-09-14 15:05:00,63.4,63.42,63.39,63.42,29500.0,42.381,42.3944,42.3743,42.3944,29500.0
2012-09-14 15:10:00,63.41,63.51,63.41,63.49,60500.0,42.3877,42.4545,42.3877,42.4412,60500.0
2012-09-14 15:15:00,63.48,63.49,63.32,63.35,26200.0,42.4345,42.4412,42.3275,42.3476,26200.0
2012-09-14 15:20:00,63.35,63.36,63.21,63.21,35400.0,42.3476,42.3542,42.254,42.254,35400.0
2012-09-14 15:25:00,63.22,63.34,63.19,63.32,21400.0,42.2607,42.3409,42.2406,42.3275,21400.0
2012-09-14 15:30:00,63.34,63.34,63.22,63.24,43100.0,42.3409,42.3409,42.2607,42.274,43100.0
2012-09-14 15:35:00,63.25,63.42,63.24,63.39,45800.0,42.2807,42.3944,42.274,42.3743,45800.0
2012-09-14 15:40:00,63.39,63.45,63.38,63.42,54400.0,42.3743,42.4144,42.3676,42.3944,54400.0
2012-09-14 15:45:00,63.42,63.42,63.23,63.3,64000.0,42.3944,42.3944,42.2673,42.3141,64000.0
2012-09-14 15:50:00,63.3,63.4,63.29,63.4,90800.0,42.3141,42.381,42.3075,42.381,90800.0
2012-09-14 15:55:00,63.39,63.48,63.35,63.48,141900.0,42.3743,42.4345,42.3476,42.4345,141900.0
2012-09-17 09:30:00,63.27,63.39,63.18,63.2,60800.0,42.2941,42.3743,42.2339,42.2473,60800.0
2012-09-17 09:35:00,63.2,63.31,63.13,63.18,62500.0,42.2473,42.3208,42.2005,42.2339,62500.0
2012-09-17 09:40:00,63.19,63.24,62.95,63.0,37800.0,42.2406,42.274,42.0802,42.1136,37800.0
2012-09-17 09:45:00,62.99,62.99,62.76,62.78,23900.0,42.1069,42.1069,41.9532,41.9665,23900.0
2012-09-17 09:50:00,62.77,62.79,62.67,62.76,36400.0,41.9599,41.9732,41.893,41.9532,36400.0
2012-09-17 09:55:00,62.76,62.84,62.67,62.81,33300.0,41.9532,42.0066,41.893,41.9866,33300.0
2012-09-17 10:00:00,62.84,62.84,62.69,62.7,22600.0,42.0066,42.0066,41.9064,41.9131,22600.0
2012-09-17 10:05:00,62.73,62.76,62.68,62.68,28200.0,41.9331,41.9532,41.8997,41.8997,28200.0
2012-09-17 10:10:00,62.69,62.87,62.69,62.87,18000.0,41.9064,42.0267,41.9064,42.0267,18000.0
2012-09-17 10:15:00,62.87,63.02,62.87,63.01,32300.0,42.0267,42.127,42.0267,42.1203,32300.0
2012-09-17 10:20:00,63.01,63.14,63.01,63.13,13000.0,42.1203,42.2072,42.1203,42.2005,13000.0
2012-09-17 10:25:00,63.15,63.27,63.15,63.27,28500.0,42.2139,42.2941,42.2139,42.2941,28500.0
2012-09-17 10:30:00,63.29,63.4,63.27,63.4,14400.0,42.3075,42.381,42.2941,42.381,14400.0
2012-09-17 10:35:00,63.37,63.39,63.15,63.16,24200.0,42.3609,42.3743,42.2139,42.2206,24200.0
2012-09-17 10:40:00,63.15,63.35,63.11,63.34,12900.0,42.2139,42.3476,42.1871,42.3409,12900.0
2012-09-17 10:45:00,63.34,63.41,63.32,63.4,26300.0,42.3409,42.3877,42.3275,42.381,26300.0
2012-09-17 10:50:00,63.38,63.45,63.33,63.43,12500.0,42.3676,42.4144,42.3342,42.401,12500.0
2012-09-17 10:55:00,63.42,63.45,63.4,63.43,10200.0,42.3944,42.4144,42.381,42.401,10200.0
2012-09-17 11:00:00,63.41,63.43,63.38,63.42,22900.0,42.3877,42.401,42.3676,42.3944,22900.0
2012-09-17 11:05:00,63.41,63.44,63.39,63.44,42300.0,42.3877,42.4077,42.3743,42.4077,42300.0
2012-09-17 11:10:00,63.44,63.45,63.41,63.43,57000.0,42.4077,42.4144,42.3877,42.401,57000.0
2012-09-17 11:15:00,63.42,63.56,63.42,63.53,34500.0,42.3944,42.4879,42.3944,42.4679,34500.0
2012-09-17 11:20:00,63.52,63.52,63.43,63.48,16300.0,42.4612,42.4612,42.401,42.4345,16300.0
2012-09-17 11:25:00,63.47,63.52,63.45,63.45,10700.0,42.4278,42.4612,42.4144,42.4144,10700.0
2012-09-17 11:30:00,63.45,63.46,63.42,63.44,17200.0,42.4144,42.4211,42.3944,42.4077,17200.0
2012-09-17 11:35:00,63.42,63.44,63.37,63.39,24500.0,42.3944,42.4077,42.3609,42.3743,24500.0
2012-09-17 11:40:00,63.41,63.54,63.4,63.52,29900.0,42.3877,42.4746,42.381,42.4612,29900.0
2012-09-17 11:45:00,63.51,63.53,63.49,63.51,12500.0,42.4545,42.4679,42.4412,42.4545,12500.0
2012-09-17 11:50:00,63.51,63.55,63.48,63.5,50000.0,42.4545,42.4813,42.4345,42.4478,50000.0
2012-09-17 11:55:00,63.5,63.52,63.4,63.5,16100.0,42.4478,42.4612,42.381,42.4478,16100.0
2012-09-17 12:00:00,63.5,63.54,63.48,63.54,28100.0,42.4478,42.4746,42.4345,42.4746,28100.0
2012-09-17 12:05:00,63.54,63.55,63.49,63.49,13000.0,42.4746,42.4813,42.4412,42.4412,13000.0
2012-09-17 12:10:00,63.49,63.54,63.49,63.54,24400.0,42.4412,42.4746,42.4412,42.4746,24400.0
2012-09-17 12:15:00,63.54,63.59,63.52,63.58,22000.0,42.4746,42.508,42.4612,42.5013,22000.0
2012-09-17 12:20:00,63.58,63.6,63.58,63.59,13400.0,42.5013,42.5147,42.5013,42.508,13400.0
2012-09-17 12:25:00,63.59,63.66,63.58,63.66,19800.0,42.508,42.5548,42.5013,42.5548,19800.0
2012-09-17 12:30:00,63.63,63.69,63.61,63.62,62100.0,42.5347,42.5748,42.5214,42.5281,62100.0
2012-09-17 12:35:00,63.62,63.67,63.61,63.66,12500.0,42.5281,42.5615,42.5214,42.5548,12500.0
2012-09-17 12:40:00,63.65,63.68,63.64,63.67,4600.0,42.5481,42.5682,42.5414,42.5615,4600.0
2012-09-17 12:45:00,63.67,63.7,63.65,63.7,27900.0,42.5615,42.5815,42.5481,42.5815,27900.0
2012-09-17 12:50:00,63.71,63.72,63.69,63.7,17600.0,42.5882,42.5949,42.5748,42.5815,17600.0
2012-09-17 12:55:00,63.7,63.7,63.65,63.66,7700.0,42.5815,42.5815,42.5481,42.5548,7700.0
2012-09-17 13:00:00,63.64,63.65,63.58,63.6,12000.0,42.5414,42.5481,42.5013,42.5147,12000.0
2012-09-17 13:05:00,63.58,63.59,63.55,63.57,19400.0,42.5013,42.508,42.4813,42.4946,19400.0
2012-09-17 13:10:00,63.56,63.6,63.56,63.57,24700.0,42.4879,42.5147,42.4879,42.4946,24700.0
2012-09-17 13:15:00,63.57,63.57,63.51,63.53,12300.0,42.4946,42.4946,42.4545,42.4679,12300.0
2012-09-17 13:20:00,63.51,63.52,63.44,63.45,15100.0,42.4545,42.4612,42.4077,42.4144,15100.0
2012-09-17 13:25:00,63.44,63.47,63.44,63.45,9500.0,42.4077,42.4278,42.4077,42.4144,9500.0
2012-09-17 13:30:00,63.43,63.46,63.39,63.4,35500.0,42.401,42.4211,42.3743,42.381,35500.0
2012-09-17 13:35:00,63.39,63.46,63.39,63.45,9300.0,42.3743,42.4211,42.3743,42.4144,9300.0
2012-09-17 13:40:00,63.46,63.46,63.44,63.45,19700.0,42.4211,42.4211,42.4077,42.4144,19700.0
2012-09-17 13:45:00,63.45,63.48,63.4,63.45,66700.0,42.4144,42.4345,42.381,42.4144,66700.0
2012-09-17 13:50:00,63.46,63.48,63.32,63.33,52600.0,42.4211,42.4345,42.3275,42.3342,52600.0
2012-09-17 13:55:00,63.33,63.45,63.32,63.4,80600.0,42.3342,42.4144,42.3275,42.381,80600.0
2012-09-17 14:00:00,63.37,63.4,63.25,63.3,67800.0,42.3609,42.381,42.2807,42.3141,67800.0
2012-09-17 14:05:00,63.3,63.3,63.07,63.16,92800.0,42.3141,42.3141,42.1604,42.2206,92800.0
2012-09-17 14:10:00,63.16,63.2,63.08,63.08,67200.0,42.2206,42.2473,42.1671,42.1671,67200.0
2012-09-17 14:15:00,63.1,63.21,63.1,63.19,41000.0,42.1804,42.254,42.1804,42.2406,41000.0
2012-09-17 14:20:00,63.19,63.26,63.14,63.24,44600.0,42.2406,42.2874,42.2072,42.274,44600.0
2012-09-17 14:25:00,63.25,63.32,63.22,63.24,19700.0,42.2807,42.3275,42.2607,42.274,19700.0
2012-09-17 14:30:00,63.24,63.25,63.11,63.11,55200.0,42.274,42.2807,42.1871,42.1871,55200.0
2012-09-17 14:35:00,63.12,63.23,63.08,63.18,24800.0,42.1938,42.2673,42.1671,42.2339,24800.0
2012-09-17 14:40:00,63.18,63.19,63.07,63.13,36000.0,42.2339,42.2406,42.1604,42.2005,36000.0
2012-09-17 14:45:00,63.13,63.2,63.13,63.2,45700.0,42.2005,42.2473,42.2005,42.2473,45700.0
2012-09-17 14:50:00,63.2,63.25,63.19,63.25,14600.0,42.2473,42.2807,42.2406,42.2807,14600.0
2012-09-17 14:55:00,63.24,63.24,63.12,63.13,25200.0,42.274,42.274,42.1938,42.2005,25200.0
2012-09-17 15:00:00,63.13,63.16,63.09,63.14,34400.0,42.2005,42.2206,42.1738,42.2072,34400.0
2012-09-17 15:05:00,63.14,63.18,63.13,63.17,17600.0,42.2072,42.2339,42.2005,42.2272,17600.0
2012-09-17 15:10:00,63.16,63.19,63.08,63.08,37900.0,42.2206,42.2406,42.1671,42.1671,37900.0
2012-09-17 15:15:00,63.07,63.1,63.04,63.04,27500.0,42.1604,42.1804,42.1403,42.1403,27500.0
2012-09-17 15:20:00,63.05,63.05,62.98,63.04,22900.0,42.147,42.147,42.1002,42.1403,22900.0
2012-09-17 15:25:00,63.03,63.04,62.91,62.93,26400.0,42.1337,42.1403,42.0534,42.0668,26400.0
2012-09-17 15:30:00,62.92,62.99,62.9,62.93,30900.0,42.0601,42.1069,42.0468,42.0668,30900.0
2012-09-17 15:35:00,62.94,62.99,62.87,62.99,31500.0,42.0735,42.1069,42.0267,42.1069,31500.0
2012-09-17 15:40:00,62.99,63.08,62.96,63.06,43100.0,42.1069,42.1671,42.0869,42.1537,43100.0
2012-09-17 15:45:00,63.06,63.15,63.04,63.04,52500.0,42.1537,42.2139,42.1403,42.1403,52500.0
2012-09-17 15:50:00,63.04,63.13,63.01,63.11,63300.0,42.1403,42.2005,42.1203,42.1871,63300.0
2012-09-17 15:55:00,63.11,63.16,63.11,63.14,113500.0,42.1871,42.2206,42.1871,42.2072,113500.0
2012-09-18 09:30:00,62.95,63.0,62.55,62.55,71000.0,42.0802,42.1136,41.8128,41.8128,71000.0
2012-09-18 09:35:00,62.55,62.59,62.4,62.43,58800.0,41.8128,41.8395,41.7125,41.7326,58800.0
2012-09-18 09:40:00,62.45,62.75,62.33,62.75,40000.0,41.7459,41.9465,41.6657,41.9465,40000.0
2012-09-18 09:45:00,62.77,62.87,62.44,62.5,39100.0,41.9599,42.0267,41.7393,41.7794,39100.0
2012-09-18 09:50:00,62.51,62.71,62.46,62.48,96800.0,41.7861,41.9197,41.7526,41.766,96800.0
2012-09-18 09:55:00,62.49,62.62,62.48,62.57,36900.0,41.7727,41.8596,41.766,41.8262,36900.0
2012-09-18 10:00:00,62.59,62.79,62.59,62.61,38100.0,41.8395,41.9732,41.8395,41.8529,38100.0
2012-09-18 10:05:00,62.58,62.63,62.49,62.57,21700.0,41.8328,41.8663,41.7727,41.8262,21700.0
2012-09-18 10:10:00,62.58,62.64,62.39,62.39,38400.0,41.8328,41.873,41.7058,41.7058,38400.0
2012-09-18 10:15:00,62.4,62.44,62.27,62.41,62300.0,41.7125,41.7393,41.6256,41.7192,62300.0
2012-09-18 10:20:00,62.39,62.41,62.28,62.29,43300.0,41.7058,41.7192,41.6323,41.639,43300.0
2012-09-18 10:25:00,62.27,62.35,62.15,62.33,29200.0,41.6256,41.6791,41.5454,41.6657,29200.0
2012-09-18 10:30:00,62.34,62.35,62.3,62.31,18900.0,41.6724,41.6791,41.6457,41.6524,18900.0
2012-09-18 10:35:00,62.31,62.45,62.3,62.44,20200.0,41.6524,41.7459,41.6457,41.7393,20200.0
2012-09-18 10:40:00,62.44,62.5,62.4,62.4,31100.0,41.7393,41.7794,41.7125,41.7125,31100.0
2012-09-18 10:45:00,62.41,62.46,62.37,62.37,21300.0,41.7192,41.7526,41.6925,41.6925,21300.0
2012-09-18 10:50:00,62.38,62.4,62.28,62.32,26100.0,41.6991,41.7125,41.6323,41.659,26100.0
2012-09-18 10:55:00,62.32,62.45,62.26,62.45,17300.0,41.659,41.7459,41.6189,41.7459,17300.0
2012-09-18 11:00:00,62.45,62.51,62.44,62.46,24300.0,41.7459,41.7861,41.7393,41.7526,24300.0
2012-09-18 11:05:00,62.46,62.53,62.44,62.51,32100.0,41.7526,41.7994,41.7393,41.7861,32100.0
2012-09-18 11:10:00,62.5,62.64,62.5,62.62,26600.0,41.7794,41.873,41.7794,41.8596,26600.0
2012-09-18 11:15:00,62.63,62.72,62.56,62.69,18900.0,41.8663,41.9264,41.8195,41.9064,18900.0
2012-09-18 11:20:00,62.7,62.71,62.61,62.62,35900.0,41.9131,41.9197,41.8529,41.8596,35900.0
2012-09-18 11:25:00,62.62,62.65,62.59,62.63,33300.0,41.8596,41.8796,41.8395,41.8663,33300.0
2012-09-18 11:30:00,62.63,62.63,62.37,62.37,16100.0,41.8663,41.8663,41.6925,41.6925,16100.0
2012-09-18 11:35:00,62.33,62.38,62.3,62.33,18400.0,41.6657,41.6991,41.6457,41.6657,18400.0
2012-09-18 11:40:00,62.33,62.33,62.23,62.24,16200.0,41.6657,41.6657,41.5989,41.6056,16200.0
2012-09-18 11:45:00,62.24,62.25,62.18,62.18,11800.0,41.6056,41.6122,41.5655,41.5655,11800.0
2012-09-18 11:50:00,62.19,62.24,62.17,62.17,16500.0,41.5721,41.6056,41.5588,41.5588,16500.0
2012-09-18 11:55:00,62.18,62.19,62.12,62.14,21800.0,41.5655,41.5721,41.5253,41.5387,21800.0
2012-09-18 12:00:00,62.14,62.29,62.14,62.26,9300.0,41.5387,41.639,41.5387,41.6189,9300.0
2012-09-18 12:05:00,62.23,62.24,62.17,62.17,8600.0,41.5989,41.6056,41.5588,41.5588,8600.0
2012-09-18 12:10:00,62.19,62.19,62.09,62.1,12600.0,41.5721,41.5721,41.5053,41.512,12600.0
2012-09-18 12:15:00,62.11,62.11,62.03,62.05,22900.0,41.5187,41.5187,41.4652,41.4786,22900.0
2012-09-18 12:20:00,62.04,62.05,61.95,61.95,37500.0,41.4719,41.4786,41.4117,41.4117,37500.0
2012-09-18 12:25:00,61.94,62.01,61.93,61.96,21800.0,41.405,41.4518,41.3983,41.4184,21800.0
2012-09-18 12:30:00,61.96,62.02,61.93,61.95,15300.0,41.4184,41.4585,41.3983,41.4117,15300.0
2012-09-18 12:35:00,61.95,62.01,61.91,61.95,12500.0,41.4117,41.4518,41.385,41.4117,12500.0
2012-09-18 12:40:00,61.94,62.02,61.94,62.0,21000.0,41.405,41.4585,41.405,41.4451,21000.0
2012-09-18 12:45:00,61.99,62.02,61.98,61.98,16900.0,41.4384,41.4585,41.4318,41.4318,16900.0
2012-09-18 12:50:00,61.98,62.02,61.97,62.02,10100.0,41.4318,41.4585,41.4251,41.4585,10100.0
2012-09-18 12:55:00,62.03,62.06,61.94,61.94,12200.0,41.4652,41.4852,41.405,41.405,12200.0
2012-09-18 13:00:00,61.94,61.95,61.85,61.86,15600.0,41.405,41.4117,41.3449,41.3515,15600.0
2012-09-18 13:05:00,61.86,61.86,61.75,61.85,22200.0,41.3515,41.3515,41.278,41.3449,22200.0
2012-09-18 13:10:00,61.82,61.95,61.82,61.87,16100.0,41.3248,41.4117,41.3248,41.3582,16100.0
2012-09-18 13:15:00,61.85,61.96,61.85,61.94,18800.0,41.3449,41.4184,41.3449,41.405,18800.0
2012-09-18 13:20:00,61.92,61.93,61.81,61.93,15100.0,41.3917,41.3983,41.3181,41.3983,15100.0
2012-09-18 13:25:00,61.93,61.93,61.82,61.88,17700.0,41.3983,41.3983,41.3248,41.3649,17700.0
2012-09-18 13:30:00,61.86,61.86,61.8,61.81,20000.0,41.3515,41.3515,41.3114,41.3181,20000.0
2012-09-18 13:35:00,61.81,61.82,61.78,61.78,13600.0,41.3181,41.3248,41.2981,41.2981,13600.0
2012-09-18 13:40:00,61.79,61.79,61.76,61.76,17100.0,41.3048,41.3048,41.2847,41.2847,17100.0
2012-09-18 13:45:00,61.76,61.76,61.71,61.71,14100.0,41.2847,41.2847,41.2513,41.2513,14100.0
2012-09-18 13:50:00,61.71,61.73,61.6,61.6,20400.0,41.2513,41.2646,41.1777,41.1777,20400.0
2012-09-18 13:55:00,61.59,61.6,61.47,61.55,22800.0,41.1711,41.1777,41.0908,41.1443,22800.0
2012-09-18 14:00:00,61.54,61.67,61.54,61.54,24700.0,41.1376,41.2245,41.1376,41.1376,24700.0
2012-09-18 14:05:00,61.55,61.67,61.53,61.64,26800.0,41.1443,41.2245,41.131,41.2045,26800.0
2012-09-18 14:10:00,61.64,61.64,61.55,61.58,27000.0,41.2045,41.2045,41.1443,41.1644,27000.0
2012-09-18 14:15:00,61.6,61.64,61.59,61.63,22200.0,41.1777,41.2045,41.1711,41.1978,22200.0
2012-09-18 14:20:00,61.63,61.64,61.55,61.58,37500.0,41.1978,41.2045,41.1443,41.1644,37500.0
2012-09-18 14:25:00,61.57,61.7,61.57,61.61,38900.0,41.1577,41.2446,41.1577,41.1844,38900.0
2012-09-18 14:30:00,61.61,61.73,61.61,61.69,28900.0,41.1844,41.2646,41.1844,41.2379,28900.0
2012-09-18 14:35:00,61.7,61.7,61.61,61.67,24000.0,41.2446,41.2446,41.1844,41.2245,24000.0
2012-09-18 14:40:00,61.67,61.74,61.66,61.7,22200.0,41.2245,41.2713,41.2179,41.2446,22200.0
2012-09-18 14:45:00,61.69,61.79,61.69,61.79,20400.0,41.2379,41.3048,41.2379,41.3048,20400.0
2012-09-18 14:50:00,61.78,61.79,61.63,61.63,26800.0,41.2981,41.3048,41.1978,41.1978,26800.0
2012-09-18 14:55:00,61.64,61.82,61.64,61.82,35800.0,41.2045,41.3248,41.2045,41.3248,35800.0
2012-09-18 15:00:00,61.81,61.94,61.78,61.94,35700.0,41.3181,41.405,41.2981,41.405,35700.0
2012-09-18 15:05:00,61.93,62.0,61.91,61.97,27600.0,41.3983,41.4451,41.385,41.4251,27600.0
2012-09-18 15:10:00,61.97,61.99,61.95,61.95,19400.0,41.4251,41.4384,41.4117,41.4117,19400.0
2012-09-18 15:15:00,61.95,61.96,61.84,61.86,35300.0,41.4117,41.4184,41.3382,41.3515,35300.0
2012-09-18 15:20:00,61.85,61.88,61.81,61.81,38200.0,41.3449,41.3649,41.3181,41.3181,38200.0
2012-09-18 15:25:00,61.82,61.86,61.77,61.85,35100.0,41.3248,41.3515,41.2914,41.3449,35100.0
2012-09-18 15:30:00,61.85,62.0,61.84,62.0,35800.0,41.3449,41.4451,41.3382,41.4451,35800.0
2012-09-18 15:35:00,62.0,62.0,61.82,61.86,57300.0,41.4451,41.4451,41.3248,41.3515,57300.0
2012-09-18 15:40:00,61.86,61.94,61.84,61.84,70500.0,41.3515,41.405,41.3382,41.3382,70500.0
2012-09-18 15:45:00,61.84,61.98,61.8,61.95,95600.0,41.3382,41.4318,41.3114,41.4117,95600.0
2012-09-18 15:50:00,61.94,61.98,61.87,61.97,98000.0,41.405,41.4318,41.3582,41.4251,98000.0
2012-09-18 15:55:00,61.96,62.0,61.91,61.97,149200.0,41.4184,41.4451,41.385,41.4251,149200.0
2012-09-19 09:30:00,62.13,62.29,61.85,62.01,66900.0,41.532,41.639,41.3449,41.4518,66900.0
2012-09-19 09:35:00,61.99,62.0,61.46,61.48,58000.0,41.4384,41.4451,41.0842,41.0975,58000.0
2012-09-19 09:40:00,61.49,61.57,61.25,61.27,78400.0,41.1042,41.1577,40.9438,40.9571,78400.0
2012-09-19 09:45:00,61.25,61.57,61.25,61.33,57000.0,40.9438,41.1577,40.9438,40.9973,57000.0
2012-09-19 09:50:00,61.29,61.39,61.06,61.27,61000.0,40.9705,41.0374,40.8168,40.9571,61000.0
2012-09-19 09:55:00,61.28,61.36,61.09,61.11,54000.0,40.9638,41.0173,40.8368,40.8502,54000.0
2012-09-19 10:00:00,61.15,61.37,61.04,61.37,84400.0,40.8769,41.024,40.8034,41.024,84400.0
2012-09-19 10:05:00,61.34,61.49,61.21,61.41,30900.0,41.0039,41.1042,40.917,41.0507,30900.0
2012-09-19 10:10:00,61.41,61.65,61.38,61.62,45800.0,41.0507,41.2112,41.0307,41.1911,45800.0
2012-09-19 10:15:00,61.63,61.69,61.57,61.65,47700.0,41.1978,41.2379,41.1577,41.2112,47700.0
2012-09-19 10:20:00,61.65,61.68,61.48,61.48,44300.0,41.2112,41.2312,41.0975,41.0975,44300.0
2012-09-19 10:25:00,61.47,61.47,61.32,61.32,22400.0,41.0908,41.0908,40.9906,40.9906,22400.0
2012-09-19 10:30:00,61.3,61.31,61.1,61.17,52200.0,40.9772,40.9839,40.8435,40.8903,52200.0
2012-09-19 10:35:00,61.17,61.42,61.14,61.4,31400.0,40.8903,41.0574,40.8702,41.044,31400.0
2012-09-19 10:40:00,61.38,61.5,61.38,61.48,26800.0,41.0307,41.1109,41.0307,41.0975,26800.0
2012-09-19 10:45:00,61.48,61.6,61.45,61.53,43600.0,41.0975,41.1777,41.0775,41.131,43600.0
2012-09-19 10:50:00,61.54,61.57,61.44,61.47,32900.0,41.1376,41.1577,41.0708,41.0908,32900.0
2012-09-19 10:55:00,61.46,61.54,61.41,61.5,41800.0,41.0842,41.1376,41.0507,41.1109,41800.0
2012-09-19 11:00:00,61.5,61.5,61.33,61.37,34000.0,41.1109,41.1109,40.9973,41.024,34000.0
2012-09-19 11:05:00,61.38,61.46,61.35,61.38,29800.0,41.0307,41.0842,41.0106,41.0307,29800.0
2012-09-19 11:10:00,61.39,61.46,61.35,61.46,51800.0,41.0374,41.0842,41.0106,41.0842,51800.0
2012-09-19 11:15:00,61.47,61.57,61.46,61.57,48800.0,41.0908,41.1577,41.0842,41.1577,48800.0
2012-09-19 11:20:00,61.57,61.67,61.56,61.64,45300.0,41.1577,41.2245,41.151,41.2045,45300.0
2012-09-19 11:25:00,61.64,61.71,61.58,61.61,53800.0,41.2045,41.2513,41.1644,41.1844,53800.0
2012-09-19 11:30:00,61.6,61.63,61.44,61.44,31800.0,41.1777,41.1978,41.0708,41.0708,31800.0
2012-09-19 11:35:00,61.45,61.48,61.33,61.33,35900.0,41.0775,41.0975,40.9973,40.9973,35900.0
2012-09-19 11:40:00,61.33,61.43,61.32,61.36,18500.0,40.9973,41.0641,40.9906,41.0173,18500.0
2012-09-19 11:45:00,61.36,61.36,61.25,61.29,34600.0,41.0173,41.0173,40.9438,40.9705,34600.0
2012-09-19 11:50:00,61.29,61.32,61.25,61.32,21100.0,40.9705,40.9906,40.9438,40.9906,21100.0
2012-09-19 11:55:00,61.32,61.33,61.25,61.26,22600.0,40.9906,40.9973,40.9438,40.9505,22600.0
2012-09-19 12:00:00,61.26,61.33,61.23,61.24,13900.0,40.9505,40.9973,40.9304,40.9371,13900.0
2012-09-19 12:05:00,61.26,61.33,61.22,61.26,19100.0,40.9505,40.9973,40.9237,40.9505,19100.0
2012-09-19 12:10:00,61.26,61.27,61.2,61.21,22100.0,40.9505,40.9571,40.9104,40.917,22100.0
2012-09-19 12:15:00,61.19,61.25,61.16,61.25,14700.0,40.9037,40.9438,40.8836,40.9438,14700.0
2012-09-19 12:20:00,61.26,61.36,61.26,61.33,18900.0,40.9505,41.0173,40.9505,40.9973,18900.0
2012-09-19 12:25:00,61.32,61.45,61.3,61.42,16400.0,40.9906,41.0775,40.9772,41.0574,16400.0
2012-09-19 12:30:00,61.43,61.45,61.39,61.41,16400.0,41.0641,41.0775,41.0374,41.0507,16400.0
2012-09-19 12:35:00,61.41,61.42,61.37,61.4,13300.0,41.0507,41.0574,41.024,41.044,13300.0
2012-09-19 12:40:00,61.39,61.4,61.28,61.28,14300.0,41.0374,41.044,40.9638,40.9638,14300.0
2012-09-19 12:45:00,61.29,61.29,61.22,61.22,11300.0,40.9705,40.9705,40.9237,40.9237,11300.0
2012-09-19 12:50:00,61.23,61.23,61.2,61.21,28700.0,40.9304,40.9304,40.9104,40.917,28700.0
2012-09-19 12:55:00,61.21,61.21,61.15,61.15,16900.0,40.917,40.917,40.8769,40.8769,16900.0
2012-09-19 13:00:00,61.15,61.16,61.1,61.1,14800.0,40.8769,40.8836,40.8435,40.8435,14800.0
2012-09-19 13:05:00,61.1,61.11,60.96,60.96,54800.0,40.8435,40.8502,40.7499,40.7499,54800.0
2012-09-19 13:10:00,60.96,60.97,60.92,60.94,22700.0,40.7499,40.7566,40.7232,40.7366,22700.0
2012-09-19 13:15:00,60.94,60.94,60.85,60.87,29400.0,40.7366,40.7366,40.6764,40.6898,29400.0
2012-09-19 13:20:00,60.88,60.94,60.86,60.9,30800.0,40.6964,40.7366,40.6831,40.7098,30800.0
2012-09-19 13:25:00,60.89,60.9,60.77,60.77,35500.0,40.7031,40.7098,40.6229,40.6229,35500.0
2012-09-19 13:30:00,60.77,60.84,60.75,60.84,28600.0,40.6229,40.6697,40.6095,40.6697,28600.0
2012-09-19 13:35:00,60.84,60.84,60.7,60.76,46100.0,40.6697,40.6697,40.5761,40.6162,46100.0
2012-09-19 13:40:00,60.76,60.88,60.75,60.88,37200.0,40.6162,40.6964,40.6095,40.6964,37200.0
2012-09-19 13:45:00,60.87,60.89,60.76,60.76,34300.0,40.6898,40.7031,40.6162,40.6162,34300.0
2012-09-19 13:50:00,60.77,60.89,60.77,60.88,24600.0,40.6229,40.7031,40.6229,40.6964,24600.0
2012-09-19 13:55:00,60.88,60.93,60.85,60.91,36500.0,40.6964,40.7299,40.6764,40.7165,36500.0
2012-09-19 14:00:00,60.89,60.98,60.89,60.98,26400.0,40.7031,40.7633,40.7031,40.7633,26400.0
2012-09-19 14:05:00,60.98,61.01,60.97,60.98,38900.0,40.7633,40.7833,40.7566,40.7633,38900.0
2012-09-19 14:10:00,60.97,60.97,60.85,60.85,15900.0,40.7566,40.7566,40.6764,40.6764,15900.0
2012-09-19 14:15:00,60.86,60.95,60.81,60.95,31800.0,40.6831,40.7432,40.6497,40.7432,31800.0
2012-09-19 14:20:00,60.96,60.98,60.92,60.96,21300.0,40.7499,40.7633,40.7232,40.7499,21300.0
2012-09-19 14:25:00,60.96,61.02,60.9,60.9,28200.0,40.7499,40.79,40.7098,40.7098,28200.0
2012-09-19 14:30:00,60.9,61.01,60.9,61.01,21500.0,40.7098,40.7833,40.7098,40.7833,21500.0
2012-09-19 14:35:00,61.0,61.01,60.96,60.98,20700.0,40.7767,40.7833,40.7499,40.7633,20700.0
2012-09-19 14:40:00,60.98,61.02,60.94,61.02,27000.0,40.7633,40.79,40.7366,40.79,27000.0
2012-09-19 14:45:00,61.02,61.03,60.92,61.01,26600.0,40.79,40.7967,40.7232,40.7833,26600.0
2012-09-19 14:50:00,61.0,61.14,61.0,61.1,41000.0,40.7767,40.8702,40.7767,40.8435,41000.0
2012-09-19 14:55:00,61.1,61.1,61.01,61.02,24700.0,40.8435,40.8435,40.7833,40.79,24700.0
2012-09-19 15:00:00,61.02,61.02,60.93,60.94,26900.0,40.79,40.79,40.7299,40.7366,26900.0
2012-09-19 15:05:00,60.94,60.96,60.89,60.95,26400.0,40.7366,40.7499,40.7031,40.7432,26400.0
2012-09-19 15:10:00,60.94,61.06,60.94,61.03,28200.0,40.7366,40.8168,40.7366,40.7967,28200.0
2012-09-19 15:15:00,61.02,61.03,60.96,60.97,24900.0,40.79,40.7967,40.7499,40.7566,24900.0
2012-09-19 15:20:00,60.99,61.03,60.94,60.95,25800.0,40.77,40.7967,40.7366,40.7432,25800.0
2012-09-19 15:25:00,60.96,61.02,60.94,60.97,27200.0,40.7499,40.79,40.7366,40.7566,27200.0
2012-09-19 15:30:00,60.96,61.01,60.92,60.97,30700.0,40.7499,40.7833,40.7232,40.7566,30700.0
2012-09-19 15:35:00,60.97,61.02,60.94,61.0,39100.0,40.7566,40.79,40.7366,40.7767,39100.0
2012-09-19 15:40:00,60.99,61.04,60.96,61.02,44000.0,40.77,40.8034,40.7499,40.79,44000.0
2012-09-19 15:45:00,61.03,61.05,60.96,61.03,48500.0,40.7967,40.8101,40.7499,40.7967,48500.0
2012-09-19 15:50:00,61.02,61.07,60.99,60.99,76800.0,40.79,40.8235,40.77,40.77,76800.0
2012-09-19 15:55:00,60.99,61.01,60.95,60.96,147400.0,40.77,40.7833,40.7432,40.7499,147400.0
2012-09-20 09:30:00,60.36,60.56,60.08,60.21,109500.0,40.3488,40.4825,40.1617,40.2486,109500.0
2012-09-20 09:35:00,60.21,60.33,60.21,60.26,43800.0,40.2486,40.3288,40.2486,40.282,43800.0
2012-09-20 09:40:00,60.27,60.29,60.16,60.16,41800.0,40.2887,40.302,40.2151,40.2151,41800.0
2012-09-20 09:45:00,60.16,60.39,60.11,60.16,25400.0,40.2151,40.3689,40.1817,40.2151,25400.0
2012-09-20 09:50:00,60.16,60.18,60.01,60.03,35500.0,40.2151,40.2285,40.1149,40.1282,35500.0
2012-09-20 09:55:00,60.03,60.12,60.03,60.07,33200.0,40.1282,40.1884,40.1282,40.155,33200.0
2012-09-20 10:00:00,60.07,60.24,60.05,60.22,54600.0,40.155,40.2686,40.1416,40.2553,54600.0
2012-09-20 10:05:00,60.21,60.31,60.21,60.23,42800.0,40.2486,40.3154,40.2486,40.2619,42800.0
2012-09-20 10:10:00,60.23,60.54,60.23,60.49,37300.0,40.2619,40.4692,40.2619,40.4357,37300.0
2012-09-20 10:15:00,60.49,60.52,60.32,60.34,31600.0,40.4357,40.4558,40.3221,40.3355,31600.0
2012-09-20 10:20:00,60.36,60.49,60.33,60.39,23900.0,40.3488,40.4357,40.3288,40.3689,23900.0
2012-09-20 10:25:00,60.38,60.52,60.32,60.52,25200.0,40.3622,40.4558,40.3221,40.4558,25200.0
2012-09-20 10:30:00,60.53,60.55,60.44,60.5,34400.0,40.4625,40.4758,40.4023,40.4424,34400.0
2012-09-20 10:35:00,60.49,60.7,60.47,60.7,24200.0,40.4357,40.5761,40.4224,40.5761,24200.0
2012-09-20 10:40:00,60.71,60.72,60.53,60.53,24200.0,40.5828,40.5895,40.4625,40.4625,24200.0
2012-09-20 10:45:00,60.53,60.63,60.53,60.56,14200.0,40.4625,40.5293,40.4625,40.4825,14200.0
2012-09-20 10:50:00,60.56,60.62,60.45,60.58,29300.0,40.4825,40.5226,40.409,40.4959,29300.0
2012-09-20 10:55:00,60.58,60.58,60.46,60.54,21800.0,40.4959,40.4959,40.4157,40.4692,21800.0
2012-09-20 11:00:00,60.55,60.66,60.53,60.54,25700.0,40.4758,40.5494,40.4625,40.4692,25700.0
2012-09-20 11:05:00,60.55,60.55,60.43,60.46,24100.0,40.4758,40.4758,40.3956,40.4157,24100.0
2012-09-20 11:10:00,60.46,60.47,60.37,60.4,23900.0,40.4157,40.4224,40.3555,40.3756,23900.0
2012-09-20 11:15:00,60.39,60.47,60.34,60.44,25200.0,40.3689,40.4224,40.3355,40.4023,25200.0
2012-09-20 11:20:00,60.43,60.5,60.41,60.43,22900.0,40.3956,40.4424,40.3823,40.3956,22900.0
2012-09-20 11:25:00,60.43,60.5,60.43,60.46,20500.0,40.3956,40.4424,40.3956,40.4157,20500.0
2012-09-20 11:30:00,60.47,60.59,60.46,60.59,25400.0,40.4224,40.5026,40.4157,40.5026,25400.0
2012-09-20 11:35:00,60.62,60.69,60.62,60.64,21700.0,40.5226,40.5694,40.5226,40.536,21700.0
2012-09-20 11:40:00,60.65,60.68,60.6,60.66,16600.0,40.5427,40.5628,40.5093,40.5494,16600.0
2012-09-20 11:45:00,60.66,60.69,60.63,60.67,25000.0,40.5494,40.5694,40.5293,40.5561,25000.0
2012-09-20 11:50:00,60.67,60.75,60.62,60.75,19000.0,40.5561,40.6095,40.5226,40.6095,19000.0
2012-09-20 11:55:00,60.74,60.74,60.65,60.67,23600.0,40.6029,40.6029,40.5427,40.5561,23600.0
2012-09-20 12:00:00,60.67,60.69,60.62,60.67,32400.0,40.5561,40.5694,40.5226,40.5561,32400.0
2012-09-20 12:05:00,60.69,60.74,60.66,60.68,21300.0,40.5694,40.6029,40.5494,40.5628,21300.0
2012-09-20 12:10:00,60.68,60.73,60.64,60.72,24300.0,40.5628,40.5962,40.536,40.5895,24300.0
2012-09-20 12:15:00,60.73,60.74,60.64,60.7,17900.0,40.5962,40.6029,40.536,40.5761,17900.0
2012-09-20 12:20:00,60.71,60.72,60.61,60.61,14400.0,40.5828,40.5895,40.516,40.516,14400.0
2012-09-20 12:25:00,60.61,60.65,60.53,60.59,30100.0,40.516,40.5427,40.4625,40.5026,30100.0
2012-09-20 12:30:00,60.55,60.64,60.55,60.61,20300.0,40.4758,40.536,40.4758,40.516,20300.0
2012-09-20 12:35:00,60.62,60.62,60.58,60.61,8300.0,40.5226,40.5226,40.4959,40.516,8300.0
2012-09-20 12:40:00,60.62,60.66,60.62,60.66,17600.0,40.5226,40.5494,40.5226,40.5494,17600.0
2012-09-20 12:45:00,60.66,60.67,60.5,60.5,22700.0,40.5494,40.5561,40.4424,40.4424,22700.0
2012-09-20 12:50:00,60.5,60.61,60.47,60.59,13000.0,40.4424,40.516,40.4224,40.5026,13000.0
2012-09-20 12:55:00,60.58,60.58,60.46,60.52,13800.0,40.4959,40.4959,40.4157,40.4558,13800.0
2012-09-20 13:00:00,60.53,60.53,60.46,60.5,17900.0,40.4625,40.4625,40.4157,40.4424,17900.0
2012-09-20 13:05:00,60.5,60.5,60.46,60.47,17900.0,40.4424,40.4424,40.4157,40.4224,17900.0
2012-09-20 13:10:00,60.48,60.53,60.46,60.52,4600.0,40.4291,40.4625,40.4157,40.4558,4600.0
2012-09-20 13:15:00,60.55,60.55,60.41,60.44,31400.0,40.4758,40.4758,40.3823,40.4023,31400.0
2012-09-20 13:20:00,60.46,60.56,60.45,60.54,30000.0,40.4157,40.4825,40.409,40.4692,30000.0
2012-09-20 13:25:00,60.53,60.66,60.53,60.57,36600.0,40.4625,40.5494,40.4625,40.4892,36600.0
2012-09-20 13:30:00,60.57,60.58,60.5,60.56,17500.0,40.4892,40.4959,40.4424,40.4825,17500.0
2012-09-20 13:35:00,60.54,60.63,60.53,60.6,31100.0,40.4692,40.5293,40.4625,40.5093,31100.0
2012-09-20 13:40:00,60.6,60.62,60.56,60.57,13300.0,40.5093,40.5226,40.4825,40.4892,13300.0
2012-09-20 13:45:00,60.57,60.6,60.54,60.6,19000.0,40.4892,40.5093,40.4692,40.5093,19000.0
2012-09-20 13:50:00,60.62,60.63,60.59,60.62,9900.0,40.5226,40.5293,40.5026,40.5226,9900.0
2012-09-20 13:55:00,60.62,60.65,60.6,60.64,16900.0,40.5226,40.5427,40.5093,40.536,16900.0
2012-09-20 14:00:00,60.65,60.66,60.63,60.63,13700.0,40.5427,40.5494,40.5293,40.5293,13700.0
2012-09-20 14:05:00,60.63,60.68,60.62,60.67,13800.0,40.5293,40.5628,40.5226,40.5561,13800.0
2012-09-20 14:10:00,60.67,60.75,60.66,60.68,21600.0,40.5561,40.6095,40.5494,40.5628,21600.0
2012-09-20 14:15:00,60.68,60.72,60.62,60.63,16900.0,40.5628,40.5895,40.5226,40.5293,16900.0
2012-09-20 14:20:00,60.63,60.71,60.59,60.71,15300.0,40.5293,40.5828,40.5026,40.5828,15300.0
2012-09-20 14:25:00,60.69,60.81,60.67,60.75,29100.0,40.5694,40.6497,40.5561,40.6095,29100.0
2012-09-20 14:30:00,60.75,60.79,60.71,60.79,17700.0,40.6095,40.6363,40.5828,40.6363,17700.0
2012-09-20 14:35:00,60.79,60.85,60.79,60.81,17600.0,40.6363,40.6764,40.6363,40.6497,17600.0
2012-09-20 14:40:00,60.81,60.83,60.8,60.8,16000.0,40.6497,40.663,40.643,40.643,16000.0
2012-09-20 14:45:00,60.79,60.8,60.75,60.77,17400.0,40.6363,40.643,40.6095,40.6229,17400.0
2012-09-20 14:50:00,60.78,60.88,60.77,60.86,19900.0,40.6296,40.6964,40.6229,40.6831,19900.0
2012-09-20 14:55:00,60.84,60.86,60.77,60.86,20700.0,40.6697,40.6831,40.6229,40.6831,20700.0
2012-09-20 15:00:00,60.86,60.9,60.8,60.8,50300.0,40.6831,40.7098,40.643,40.643,50300.0
2012-09-20 15:05:00,60.8,60.93,60.8,60.9,56900.0,40.643,40.7299,40.643,40.7098,56900.0
2012-09-20 15:10:00,60.9,60.93,60.86,60.93,31100.0,40.7098,40.7299,40.6831,40.7299,31100.0
2012-09-20 15:15:00,60.93,60.98,60.92,60.96,28300.0,40.7299,40.7633,40.7232,40.7499,28300.0
2012-09-20 15:20:00,60.96,61.07,60.96,61.0,39800.0,40.7499,40.8235,40.7499,40.7767,39800.0
2012-09-20 15:25:00,60.99,61.04,60.95,61.03,35600.0,40.77,40.8034,40.7432,40.7967,35600.0
2012-09-20 15:30:00,61.02,61.06,60.99,61.0,43700.0,40.79,40.8168,40.77,40.7767,43700.0
2012-09-20 15:35:00,60.99,61.02,60.84,60.87,66200.0,40.77,40.79,40.6697,40.6898,66200.0
2012-09-20 15:40:00,60.88,60.92,60.86,60.9,56300.0,40.6964,40.7232,40.6831,40.7098,56300.0
2012-09-20 15:45:00,60.9,60.94,60.85,60.86,62600.0,40.7098,40.7366,40.6764,40.6831,62600.0
2012-09-20 15:50:00,60.86,60.92,60.86,60.92,64200.0,40.6831,40.7232,40.6831,40.7232,64200.0
2012-09-20 15:55:00,60.92,60.98,60.88,60.97,181100.0,40.7232,40.7633,40.6964,40.7566,181100.0
2012-09-21 09:30:00,61.28,61.46,61.2,61.37,427000.0,40.9638,41.0842,40.9104,41.024,427000.0
2012-09-21 09:35:00,61.4,61.47,61.25,61.4,81700.0,41.044,41.0908,40.9438,41.044,81700.0
2012-09-21 09:40:00,61.41,61.49,61.25,61.27,34300.0,41.0507,41.1042,40.9438,40.9571,34300.0
2012-09-21 09:45:00,61.25,61.29,61.2,61.25,26500.0,40.9438,40.9705,40.9104,40.9438,26500.0
2012-09-21 09:50:00,61.25,61.29,61.21,61.26,25900.0,40.9438,40.9705,40.917,40.9505,25900.0
2012-09-21 09:55:00,61.27,61.31,61.24,61.25,30600.0,40.9571,40.9839,40.9371,40.9438,30600.0
2012-09-21 10:00:00,61.24,61.27,61.09,61.14,31100.0,40.9371,40.9571,40.8368,40.8702,31100.0
2012-09-21 10:05:00,61.14,61.25,61.13,61.25,20400.0,40.8702,40.9438,40.8636,40.9438,20400.0
2012-09-21 10:10:00,61.25,61.27,61.1,61.11,26000.0,40.9438,40.9571,40.8435,40.8502,26000.0
2012-09-21 10:15:00,61.15,61.15,61.03,61.04,21300.0,40.8769,40.8769,40.7967,40.8034,21300.0
2012-09-21 10:20:00,61.04,61.19,61.03,61.17,18100.0,40.8034,40.9037,40.7967,40.8903,18100.0
2012-09-21 10:25:00,61.15,61.19,61.1,61.19,19000.0,40.8769,40.9037,40.8435,40.9037,19000.0
2012-09-21 10:30:00,61.19,61.22,61.09,61.18,31600.0,40.9037,40.9237,40.8368,40.897,31600.0
2012-09-21 10:35:00,61.18,61.21,61.04,61.16,34500.0,40.897,40.917,40.8034,40.8836,34500.0
2012-09-21 10:40:00,61.15,61.16,61.08,61.1,27500.0,40.8769,40.8836,40.8301,40.8435,27500.0
2012-09-21 10:45:00,61.1,61.11,61.04,61.05,11300.0,40.8435,40.8502,40.8034,40.8101,11300.0
2012-09-21 10:50:00,61.05,61.09,60.93,61.0,29700.0,40.8101,40.8368,40.7299,40.7767,29700.0
2012-09-21 10:55:00,61.0,61.02,60.82,60.87,32600.0,40.7767,40.79,40.6563,40.6898,32600.0
2012-09-21 11:00:00,60.86,60.91,60.86,60.88,16900.0,40.6831,40.7165,40.6831,40.6964,16900.0
2012-09-21 11:05:00,60.87,60.87,60.75,60.76,28900.0,40.6898,40.6898,40.6095,40.6162,28900.0
2012-09-21 11:10:00,60.77,60.82,60.74,60.8,22200.0,40.6229,40.6563,40.6029,40.643,22200.0
2012-09-21 11:15:00,60.8,60.92,60.79,60.92,16600.0,40.643,40.7232,40.6363,40.7232,16600.0
2012-09-21 11:20:00,60.91,60.91,60.78,60.85,19100.0,40.7165,40.7165,40.6296,40.6764,19100.0
2012-09-21 11:25:00,60.84,60.87,60.78,60.82,96400.0,40.6697,40.6898,40.6296,40.6563,96400.0
2012-09-21 11:30:00,60.83,60.87,60.8,60.84,27000.0,40.663,40.6898,40.643,40.6697,27000.0
2012-09-21 11:35:00,60.85,60.85,60.78,60.82,15600.0,40.6764,40.6764,40.6296,40.6563,15600.0
2012-09-21 11:40:00,60.83,60.95,60.82,60.95,29600.0,40.663,40.7432,40.6563,40.7432,29600.0
2012-09-21 11:45:00,60.96,61.05,60.96,61.01,15600.0,40.7499,40.8101,40.7499,40.7833,15600.0
2012-09-21 11:50:00,60.99,61.0,60.95,60.97,18300.0,40.77,40.7767,40.7432,40.7566,18300.0
2012-09-21 11:55:00,60.96,61.05,60.92,61.04,27100.0,40.7499,40.8101,40.7232,40.8034,27100.0
2012-09-21 12:00:00,61.04,61.09,61.02,61.06,17700.0,40.8034,40.8368,40.79,40.8168,17700.0
2012-09-21 12:05:00,61.07,61.07,60.91,60.93,35000.0,40.8235,40.8235,40.7165,40.7299,35000.0
2012-09-21 12:10:00,60.93,60.99,60.9,60.99,28800.0,40.7299,40.77,40.7098,40.77,28800.0
2012-09-21 12:15:00,60.98,61.0,60.98,61.0,12100.0,40.7633,40.7767,40.7633,40.7767,12100.0
2012-09-21 12:20:00,61.0,61.01,60.96,60.99,23000.0,40.7767,40.7833,40.7499,40.77,23000.0
2012-09-21 12:25:00,60.99,61.05,60.97,60.99,17500.0,40.77,40.8101,40.7566,40.77,17500.0
2012-09-21 12:30:00,60.98,60.99,60.94,60.95,15900.0,40.7633,40.77,40.7366,40.7432,15900.0
2012-09-21 12:35:00,60.95,60.99,60.93,60.97,14500.0,40.7432,40.77,40.7299,40.7566,14500.0
2012-09-21 12:40:00,60.95,61.05,60.95,61.05,7200.0,40.7432,40.8101,40.7432,40.8101,7200.0
2012-09-21 12:45:00,61.03,61.07,61.01,61.01,18500.0,40.7967,40.8235,40.7833,40.7833,18500.0
2012-09-21 12:50:00,61.01,61.02,60.98,60.98,17100.0,40.7833,40.79,40.7633,40.7633,17100.0
2012-09-21 12:55:00,60.98,60.98,60.92,60.95,16600.0,40.7633,40.7633,40.7232,40.7432,16600.0
2012-09-21 13:00:00,60.95,60.97,60.92,60.96,21100.0,40.7432,40.7566,40.7232,40.7499,21100.0
2012-09-21 13:05:00,60.97,61.01,60.93,60.95,19100.0,40.7566,40.7833,40.7299,40.7432,19100.0
2012-09-21 13:10:00,60.94,60.94,60.89,60.9,17700.0,40.7366,40.7366,40.7031,40.7098,17700.0
2012-09-21 13:15:00,60.89,61.0,60.89,60.98,13300.0,40.7031,40.7767,40.7031,40.7633,13300.0
2012-09-21 13:20:00,60.98,61.0,60.98,61.0,9800.0,40.7633,40.7767,40.7633,40.7767,9800.0
2012-09-21 13:25:00,61.0,61.01,60.96,60.96,16700.0,40.7767,40.7833,40.7499,40.7499,16700.0
2012-09-21 13:30:00,60.97,60.97,60.94,60.96,25100.0,40.7566,40.7566,40.7366,40.7499,25100.0
2012-09-21 13:35:00,60.95,61.03,60.95,61.01,16300.0,40.7432,40.7967,40.7432,40.7833,16300.0
2012-09-21 13:40:00,61.01,61.08,61.01,61.07,54200.0,40.7833,40.8301,40.7833,40.8235,54200.0
2012-09-21 13:45:00,61.06,61.15,61.05,61.11,84200.0,40.8168,40.8769,40.8101,40.8502,84200.0
2012-09-21 13:50:00,61.12,61.19,61.12,61.16,37500.0,40.8569,40.9037,40.8569,40.8836,37500.0
2012-09-21 13:55:00,61.16,61.16,61.08,61.13,26800.0,40.8836,40.8836,40.8301,40.8636,26800.0
2012-09-21 14:00:00,61.14,61.15,61.13,61.14,8500.0,40.8702,40.8769,40.8636,40.8702,8500.0
2012-09-21 14:05:00,61.15,61.16,61.14,61.15,24400.0,40.8769,40.8836,40.8702,40.8769,24400.0
2012-09-21 14:10:00,61.14,61.15,61.11,61.12,32200.0,40.8702,40.8769,40.8502,40.8569,32200.0
2012-09-21 14:15:00,61.11,61.12,61.01,61.02,27000.0,40.8502,40.8569,40.7833,40.79,27000.0
2012-09-21 14:20:00,61.02,61.03,60.96,61.0,34500.0,40.79,40.7967,40.7499,40.7767,34500.0
2012-09-21 14:25:00,61.0,61.06,60.99,61.06,16300.0,40.7767,40.8168,40.77,40.8168,16300.0
2012-09-21 14:30:00,61.06,61.11,61.04,61.08,34700.0,40.8168,40.8502,40.8034,40.8301,34700.0
2012-09-21 14:35:00,61.08,61.09,61.03,61.04,23100.0,40.8301,40.8368,40.7967,40.8034,23100.0
2012-09-21 14:40:00,61.02,61.05,61.01,61.01,28900.0,40.79,40.8101,40.7833,40.7833,28900.0
2012-09-21 14:45:00,61.02,61.07,61.01,61.06,28800.0,40.79,40.8235,40.7833,40.8168,28800.0
2012-09-21 14:50:00,61.05,61.05,60.97,61.01,17500.0,40.8101,40.8101,40.7566,40.7833,17500.0
2012-09-21 14:55:00,61.02,61.03,60.96,60.96,21500.0,40.79,40.7967,40.7499,40.7499,21500.0
2012-09-21 15:00:00,60.96,60.96,60.9,60.9,36300.0,40.7499,40.7499,40.7098,40.7098,36300.0
2012-09-21 15:05:00,60.9,60.95,60.9,60.94,25800.0,40.7098,40.7432,40.7098,40.7366,25800.0
2012-09-21 15:10:00,60.94,60.94,60.9,60.92,28600.0,40.7366,40.7366,40.7098,40.7232,28600.0
2012-09-21 15:15:00,60.91,60.92,60.83,60.85,30400.0,40.7165,40.7232,40.663,40.6764,30400.0
2012-09-21 15:20:00,60.84,60.88,60.79,60.88,55600.0,40.6697,40.6964,40.6363,40.6964,55600.0
2012-09-21 15:25:00,60.88,60.92,60.87,60.89,38600.0,40.6964,40.7232,40.6898,40.7031,38600.0
2012-09-21 15:30:00,60.89,60.9,60.82,60.82,47000.0,40.7031,40.7098,40.6563,40.6563,47000.0
2012-09-21 15:35:00,60.82,60.83,60.8,60.82,53200.0,40.6563,40.663,40.643,40.6563,53200.0
2012-09-21 15:40:00,60.82,60.96,60.79,60.96,132300.0,40.6563,40.7499,40.6363,40.7499,132300.0
2012-09-21 15:45:00,60.96,61.03,60.96,61.03,167000.0,40.7499,40.7967,40.7499,40.7967,167000.0
2012-09-21 15:50:00,61.03,61.11,61.0,61.03,195400.0,40.7967,40.8502,40.7767,40.7967,195400.0
2012-09-21 15:55:00,61.04,61.13,61.04,61.11,372200.0,40.8034,40.8636,40.8034,40.8502,372200.0
2012-09-24 09:30:00,60.57,60.75,60.51,60.54,62700.0,40.4892,40.6095,40.4491,40.4692,62700.0
2012-09-24 09:35:00,60.55,60.75,60.51,60.72,11800.0,40.4758,40.6095,40.4491,40.5895,11800.0
2012-09-24 09:40:00,60.72,60.85,60.64,60.64,11800.0,40.5895,40.6764,40.536,40.536,11800.0
2012-09-24 09:45:00,60.62,60.72,60.52,60.55,21100.0,40.5226,40.5895,40.4558,40.4758,21100.0
2012-09-24 09:50:00,60.55,60.59,60.38,60.5,32700.0,40.4758,40.5026,40.3622,40.4424,32700.0
2012-09-24 09:55:00,60.52,60.6,60.5,60.55,33100.0,40.4558,40.5093,40.4424,40.4758,33100.0
2012-09-24 10:00:00,60.55,60.56,60.41,60.53,39500.0,40.4758,40.4825,40.3823,40.4625,39500.0
2012-09-24 10:05:00,60.54,60.56,60.48,60.49,19100.0,40.4692,40.4825,40.4291,40.4357,19100.0
2012-09-24 10:10:00,60.48,60.53,60.43,60.46,28300.0,40.4291,40.4625,40.3956,40.4157,28300.0
2012-09-24 10:15:00,60.46,60.55,60.4,60.41,33600.0,40.4157,40.4758,40.3756,40.3823,33600.0
2012-09-24 10:20:00,60.41,60.42,60.33,60.36,20500.0,40.3823,40.3889,40.3288,40.3488,20500.0
2012-09-24 10:25:00,60.35,60.5,60.3,60.43,28800.0,40.3422,40.4424,40.3087,40.3956,28800.0
2012-09-24 10:30:00,60.42,60.48,60.37,60.39,24300.0,40.3889,40.4291,40.3555,40.3689,24300.0
2012-09-24 10:35:00,60.4,60.49,60.4,60.42,20100.0,40.3756,40.4357,40.3756,40.3889,20100.0
2012-09-24 10:40:00,60.42,60.48,60.35,60.37,66000.0,40.3889,40.4291,40.3422,40.3555,66000.0
2012-09-24 10:45:00,60.35,60.41,60.34,60.34,17400.0,40.3422,40.3823,40.3355,40.3355,17400.0
2012-09-24 10:50:00,60.35,60.38,60.28,60.32,33300.0,40.3422,40.3622,40.2954,40.3221,33300.0
2012-09-24 10:55:00,60.32,60.48,60.32,60.42,68100.0,40.3221,40.4291,40.3221,40.3889,68100.0
2012-09-24 11:00:00,60.41,60.45,60.4,60.44,38600.0,40.3823,40.409,40.3756,40.4023,38600.0
2012-09-24 11:05:00,60.44,60.46,60.34,60.46,26700.0,40.4023,40.4157,40.3355,40.4157,26700.0
2012-09-24 11:10:00,60.46,60.47,60.32,60.34,48100.0,40.4157,40.4224,40.3221,40.3355,48100.0
2012-09-24 11:15:00,60.34,60.5,60.34,60.5,41300.0,40.3355,40.4424,40.3355,40.4424,41300.0
2012-09-24 11:20:00,60.5,60.52,60.45,60.47,24900.0,40.4424,40.4558,40.409,40.4224,24900.0
2012-09-24 11:25:00,60.48,60.5,60.4,60.46,23000.0,40.4291,40.4424,40.3756,40.4157,23000.0
2012-09-24 11:30:00,60.46,60.47,60.37,60.38,35000.0,40.4157,40.4224,40.3555,40.3622,35000.0
2012-09-24 11:35:00,60.38,60.41,60.37,60.37,16400.0,40.3622,40.3823,40.3555,40.3555,16400.0
2012-09-24 11:40:00,60.37,60.37,60.25,60.27,19300.0,40.3555,40.3555,40.2753,40.2887,19300.0
2012-09-24 11:45:00,60.27,60.34,60.27,60.3,11500.0,40.2887,40.3355,40.2887,40.3087,11500.0
2012-09-24 11:50:00,60.31,60.32,60.22,60.25,38700.0,40.3154,40.3221,40.2553,40.2753,38700.0
2012-09-24 11:55:00,60.26,60.32,60.22,60.22,31700.0,40.282,40.3221,40.2553,40.2553,31700.0
2012-09-24 12:00:00,60.22,60.23,60.2,60.2,35500.0,40.2553,40.2619,40.2419,40.2419,35500.0
2012-09-24 12:05:00,60.21,60.25,60.19,60.23,14500.0,40.2486,40.2753,40.2352,40.2619,14500.0
2012-09-24 12:10:00,60.22,60.26,60.2,60.2,41200.0,40.2553,40.282,40.2419,40.2419,41200.0
2012-09-24 12:15:00,60.2,60.21,60.13,60.14,20800.0,40.2419,40.2486,40.1951,40.2018,20800.0
2012-09-24 12:20:00,60.14,60.16,60.0,60.0,24600.0,40.2018,40.2151,40.1082,40.1082,24600.0
2012-09-24 12:25:00,60.0,60.15,60.0,60.14,24400.0,40.1082,40.2085,40.1082,40.2018,24400.0
2012-09-24 12:30:00,60.12,60.16,60.06,60.08,16300.0,40.1884,40.2151,40.1483,40.1617,16300.0
2012-09-24 12:35:00,60.1,60.15,60.03,60.07,12200.0,40.175,40.2085,40.1282,40.155,12200.0
2012-09-24 12:40:00,60.08,60.16,60.06,60.11,39800.0,40.1617,40.2151,40.1483,40.1817,39800.0
2012-09-24 12:45:00,60.12,60.22,60.1,60.22,16500.0,40.1884,40.2553,40.175,40.2553,16500.0
2012-09-24 12:50:00,60.23,60.3,60.2,60.3,16300.0,40.2619,40.3087,40.2419,40.3087,16300.0
2012-09-24 12:55:00,60.28,60.28,60.2,60.24,14200.0,40.2954,40.2954,40.2419,40.2686,14200.0
2012-09-24 13:00:00,60.25,60.27,60.17,60.18,14200.0,40.2753,40.2887,40.2218,40.2285,14200.0
2012-09-24 13:05:00,60.18,60.24,60.16,60.23,10900.0,40.2285,40.2686,40.2151,40.2619,10900.0
2012-09-24 13:10:00,60.24,60.29,60.23,60.29,5400.0,40.2686,40.302,40.2619,40.302,5400.0
2012-09-24 13:15:00,60.28,60.29,60.16,60.17,21900.0,40.2954,40.302,40.2151,40.2218,21900.0
2012-09-24 13:20:00,60.16,60.18,60.13,60.15,9800.0,40.2151,40.2285,40.1951,40.2085,9800.0
2012-09-24 13:25:00,60.15,60.16,60.1,60.1,15800.0,40.2085,40.2151,40.175,40.175,15800.0
2012-09-24 13:30:00,60.1,60.12,60.0,60.0,50300.0,40.175,40.1884,40.1082,40.1082,50300.0
2012-09-24 13:35:00,60.01,60.04,60.0,60.04,20900.0,40.1149,40.1349,40.1082,40.1349,20900.0
2012-09-24 13:40:00,60.04,60.16,60.04,60.15,11900.0,40.1349,40.2151,40.1349,40.2085,11900.0
2012-09-24 13:45:00,60.14,60.14,60.03,60.05,24100.0,40.2018,40.2018,40.1282,40.1416,24100.0
2012-09-24 13:50:00,60.05,60.06,60.02,60.03,23300.0,40.1416,40.1483,40.1216,40.1282,23300.0
2012-09-24 13:55:00,60.03,60.07,60.02,60.02,19900.0,40.1282,40.155,40.1216,40.1216,19900.0
2012-09-24 14:00:00,60.02,60.05,60.0,60.01,28600.0,40.1216,40.1416,40.1082,40.1149,28600.0
2012-09-24 14:05:00,60.01,60.07,60.0,60.03,21600.0,40.1149,40.155,40.1082,40.1282,21600.0
2012-09-24 14:10:00,60.04,60.07,60.04,60.06,13000.0,40.1349,40.155,40.1349,40.1483,13000.0
2012-09-24 14:15:00,60.06,60.13,60.02,60.13,11700.0,40.1483,40.1951,40.1216,40.1951,11700.0
2012-09-24 14:20:00,60.12,60.19,60.09,60.18,22600.0,40.1884,40.2352,40.1684,40.2285,22600.0
2012-09-24 14:25:00,60.19,60.26,60.18,60.24,22000.0,40.2352,40.282,40.2285,40.2686,22000.0
2012-09-24 14:30:00,60.24,60.26,60.21,60.22,19900.0,40.2686,40.282,40.2486,40.2553,19900.0
2012-09-24 14:35:00,60.23,60.31,60.23,60.29,21400.0,40.2619,40.3154,40.2619,40.302,21400.0
2012-09-24 14:40:00,60.29,60.31,60.27,60.27,15100.0,40.302,40.3154,40.2887,40.2887,15100.0
2012-09-24 14:45:00,60.27,60.37,60.26,60.33,15900.0,40.2887,40.3555,40.282,40.3288,15900.0
2012-09-24 14:50:00,60.33,60.42,60.31,60.36,44400.0,40.3288,40.3889,40.3154,40.3488,44400.0
2012-09-24 14:55:00,60.36,60.37,60.29,60.3,43700.0,40.3488,40.3555,40.302,40.3087,43700.0
2012-09-24 15:00:00,60.3,60.34,60.24,60.24,18000.0,40.3087,40.3355,40.2686,40.2686,18000.0
2012-09-24 15:05:00,60.24,60.28,60.21,60.26,27400.0,40.2686,40.2954,40.2486,40.282,27400.0
2012-09-24 15:10:00,60.27,60.27,60.18,60.22,30400.0,40.2887,40.2887,40.2285,40.2553,30400.0
2012-09-24 15:15:00,60.22,60.35,60.22,60.35,35900.0,40.2553,40.3422,40.2553,40.3422,35900.0
2012-09-24 15:20:00,60.34,60.36,60.3,60.33,37700.0,40.3355,40.3488,40.3087,40.3288,37700.0
2012-09-24 15:25:00,60.33,60.38,60.3,60.35,26700.0,40.3288,40.3622,40.3087,40.3422,26700.0
2012-09-24 15:30:00,60.34,60.35,60.29,60.3,29200.0,40.3355,40.3422,40.302,40.3087,29200.0
2012-09-24 15:35:00,60.31,60.35,60.3,60.31,36900.0,40.3154,40.3422,40.3087,40.3154,36900.0
2012-09-24 15:40:00,60.3,60.32,60.24,60.24,51100.0,40.3087,40.3221,40.2686,40.2686,51100.0
2012-09-24 15:45:00,60.24,60.31,60.22,60.29,50900.0,40.2686,40.3154,40.2553,40.302,50900.0
2012-09-24 15:50:00,60.29,60.29,60.24,60.25,76700.0,40.302,40.302,40.2686,40.2753,76700.0
2012-09-24 15:55:00,60.25,60.27,60.2,60.24,81500.0,40.2753,40.2887,40.2419,40.2686,81500.0
2012-09-25 09:30:00,60.67,60.98,60.36,60.52,92700.0,40.5561,40.7633,40.3488,40.4558,92700.0
2012-09-25 09:35:00,60.53,60.56,60.27,60.32,30400.0,40.4625,40.4825,40.2887,40.3221,30400.0
2012-09-25 09:40:00,60.4,60.4,60.22,60.27,25500.0,40.3756,40.3756,40.2553,40.2887,25500.0
2012-09-25 09:45:00,60.23,60.33,60.23,60.3,17900.0,40.2619,40.3288,40.2619,40.3087,17900.0
2012-09-25 09:50:00,60.28,60.28,60.14,60.14,14000.0,40.2954,40.2954,40.2018,40.2018,14000.0
2012-09-25 09:55:00,60.13,60.14,60.03,60.13,25100.0,40.1951,40.2018,40.1282,40.1951,25100.0
2012-09-25 10:00:00,60.13,60.32,60.11,60.31,31000.0,40.1951,40.3221,40.1817,40.3154,31000.0
2012-09-25 10:05:00,60.34,60.5,60.3,60.47,10100.0,40.3355,40.4424,40.3087,40.4224,10100.0
2012-09-25 10:10:00,60.47,60.56,60.41,60.42,21300.0,40.4224,40.4825,40.3823,40.3889,21300.0
2012-09-25 10:15:00,60.41,60.48,60.24,60.24,20300.0,40.3823,40.4291,40.2686,40.2686,20300.0
2012-09-25 10:20:00,60.23,60.33,60.2,60.31,26200.0,40.2619,40.3288,40.2419,40.3154,26200.0
2012-09-25 10:25:00,60.27,60.34,60.15,60.25,14100.0,40.2887,40.3355,40.2085,40.2753,14100.0
2012-09-25 10:30:00,60.25,60.27,60.08,60.08,12400.0,40.2753,40.2887,40.1617,40.1617,12400.0
2012-09-25 10:35:00,60.09,60.17,60.06,60.06,12000.0,40.1684,40.2218,40.1483,40.1483,12000.0
2012-09-25 10:40:00,60.07,60.2,60.07,60.19,21400.0,40.155,40.2419,40.155,40.2352,21400.0
2012-09-25 10:45:00,60.16,60.25,60.14,60.16,6400.0,40.2151,40.2753,40.2018,40.2151,6400.0
2012-09-25 10:50:00,60.17,60.2,60.1,60.11,18300.0,40.2218,40.2419,40.175,40.1817,18300.0
2012-09-25 10:55:00,60.14,60.18,60.11,60.18,15500.0,40.2018,40.2285,40.1817,40.2285,15500.0
2012-09-25 11:00:00,60.18,60.24,60.14,60.2,31600.0,40.2285,40.2686,40.2018,40.2419,31600.0
2012-09-25 11:05:00,60.21,60.38,60.21,60.28,54800.0,40.2486,40.3622,40.2486,40.2954,54800.0
2012-09-25 11:10:00,60.29,60.3,60.17,60.23,7700.0,40.302,40.3087,40.2218,40.2619,7700.0
2012-09-25 11:15:00,60.24,60.28,60.19,60.26,6600.0,40.2686,40.2954,40.2352,40.282,6600.0
2012-09-25 11:20:00,60.27,60.3,60.17,60.19,8700.0,40.2887,40.3087,40.2218,40.2352,8700.0
2012-09-25 11:25:00,60.2,60.25,60.16,60.17,11000.0,40.2419,40.2753,40.2151,40.2218,11000.0
2012-09-25 11:30:00,60.15,60.21,60.15,60.2,16200.0,40.2085,40.2486,40.2085,40.2419,16200.0
2012-09-25 11:35:00,60.2,60.24,60.18,60.19,19100.0,40.2419,40.2686,40.2285,40.2352,19100.0
2012-09-25 11:40:00,60.19,60.2,60.13,60.17,17300.0,40.2352,40.2419,40.1951,40.2218,17300.0
2012-09-25 11:45:00,60.17,60.24,60.11,60.11,12000.0,40.2218,40.2686,40.1817,40.1817,12000.0
2012-09-25 11:50:00,60.1,60.1,60.04,60.05,8900.0,40.175,40.175,40.1349,40.1416,8900.0
2012-09-25 11:55:00,60.05,60.09,60.03,60.05,11300.0,40.1416,40.1684,40.1282,40.1416,11300.0
2012-09-25 12:00:00,60.04,60.07,60.0,60.03,13600.0,40.1349,40.155,40.1082,40.1282,13600.0
2012-09-25 12:05:00,60.05,60.09,60.02,60.08,10000.0,40.1416,40.1684,40.1216,40.1617,10000.0
2012-09-25 12:10:00,60.07,60.07,60.03,60.03,7200.0,40.155,40.155,40.1282,40.1282,7200.0
2012-09-25 12:15:00,60.03,60.04,59.95,59.97,52900.0,40.1282,40.1349,40.0748,40.0881,52900.0
2012-09-25 12:20:00,59.97,59.99,59.95,59.96,17800.0,40.0881,40.1015,40.0748,40.0815,17800.0
2012-09-25 12:25:00,59.97,60.04,59.97,60.03,21200.0,40.0881,40.1349,40.0881,40.1282,21200.0
2012-09-25 12:30:00,60.03,60.06,60.0,60.02,16200.0,40.1282,40.1483,40.1082,40.1216,16200.0
2012-09-25 12:35:00,60.0,60.01,59.83,59.85,22500.0,40.1082,40.1149,39.9946,40.0079,22500.0
2012-09-25 12:40:00,59.86,59.88,59.77,59.8,19800.0,40.0146,40.028,39.9544,39.9745,19800.0
2012-09-25 12:45:00,59.8,59.86,59.77,59.86,6500.0,39.9745,40.0146,39.9544,40.0146,6500.0
2012-09-25 12:50:00,59.86,59.93,59.84,59.9,10900.0,40.0146,40.0614,40.0012,40.0413,10900.0
2012-09-25 12:55:00,59.92,60.01,59.88,60.0,20400.0,40.0547,40.1149,40.028,40.1082,20400.0
2012-09-25 13:00:00,60.01,60.03,59.9,59.92,7500.0,40.1149,40.1282,40.0413,40.0547,7500.0
2012-09-25 13:05:00,59.93,60.03,59.93,60.01,9900.0,40.0614,40.1282,40.0614,40.1149,9900.0
2012-09-25 13:10:00,60.02,60.04,60.01,60.03,8300.0,40.1216,40.1349,40.1149,40.1282,8300.0
2012-09-25 13:15:00,60.06,60.07,60.0,60.0,22700.0,40.1483,40.155,40.1082,40.1082,22700.0
2012-09-25 13:20:00,60.01,60.02,59.94,60.0,8700.0,40.1149,40.1216,40.0681,40.1082,8700.0
2012-09-25 13:25:00,60.0,60.01,59.9,59.93,14000.0,40.1082,40.1149,40.0413,40.0614,14000.0
2012-09-25 13:30:00,59.94,60.07,59.94,60.07,11900.0,40.0681,40.155,40.0681,40.155,11900.0
2012-09-25 13:35:00,60.07,60.09,59.94,59.94,7800.0,40.155,40.1684,40.0681,40.0681,7800.0
2012-09-25 13:40:00,59.93,59.94,59.82,59.82,13800.0,40.0614,40.0681,39.9879,39.9879,13800.0
2012-09-25 13:45:00,59.82,59.89,59.82,59.87,10600.0,39.9879,40.0347,39.9879,40.0213,10600.0
2012-09-25 13:50:00,59.86,59.89,59.85,59.86,9500.0,40.0146,40.0347,40.0079,40.0146,9500.0
2012-09-25 13:55:00,59.85,59.88,59.84,59.85,10200.0,40.0079,40.028,40.0012,40.0079,10200.0
2012-09-25 14:00:00,59.85,59.86,59.78,59.83,16800.0,40.0079,40.0146,39.9611,39.9946,16800.0
2012-09-25 14:05:00,59.83,59.92,59.82,59.89,15700.0,39.9946,40.0547,39.9879,40.0347,15700.0
2012-09-25 14:10:00,59.89,59.95,59.88,59.92,10100.0,40.0347,40.0748,40.028,40.0547,10100.0
2012-09-25 14:15:00,59.92,59.94,59.81,59.85,15700.0,40.0547,40.0681,39.9812,40.0079,15700.0
2012-09-25 14:20:00,59.84,59.84,59.75,59.81,19300.0,40.0012,40.0012,39.9411,39.9812,19300.0
2012-09-25 14:25:00,59.82,59.82,59.75,59.81,24500.0,39.9879,39.9879,39.9411,39.9812,24500.0
2012-09-25 14:30:00,59.81,59.89,59.8,59.87,11400.0,39.9812,40.0347,39.9745,40.0213,11400.0
2012-09-25 14:35:00,59.87,60.0,59.87,60.0,15600.0,40.0213,40.1082,40.0213,40.1082,15600.0
2012-09-25 14:40:00,59.98,59.98,59.84,59.84,9900.0,40.0948,40.0948,40.0012,40.0012,9900.0
2012-09-25 14:45:00,59.85,59.9,59.7,59.88,26200.0,40.0079,40.0413,39.9077,40.028,26200.0
2012-09-25 14:50:00,59.86,59.87,59.73,59.77,20400.0,40.0146,40.0213,39.9277,39.9544,20400.0
2012-09-25 14:55:00,59.78,59.78,59.66,59.67,16300.0,39.9611,39.9611,39.8809,39.8876,16300.0
2012-09-25 15:00:00,59.68,59.72,59.57,59.63,48500.0,39.8943,39.921,39.8207,39.8609,48500.0
2012-09-25 15:05:00,59.63,59.64,59.55,59.57,38800.0,39.8609,39.8675,39.8074,39.8207,38800.0
2012-09-25 15:10:00,59.57,59.58,59.43,59.54,48500.0,39.8207,39.8274,39.7272,39.8007,48500.0
2012-09-25 15:15:00,59.56,59.56,59.5,59.52,37400.0,39.8141,39.8141,39.774,39.7873,37400.0
2012-09-25 15:20:00,59.52,59.72,59.51,59.64,26000.0,39.7873,39.921,39.7806,39.8675,26000.0
2012-09-25 15:25:00,59.65,59.68,59.59,59.67,30500.0,39.8742,39.8943,39.8341,39.8876,30500.0
2012-09-25 15:30:00,59.67,59.74,59.63,59.71,35900.0,39.8876,39.9344,39.8609,39.9143,35900.0
2012-09-25 15:35:00,59.71,59.79,59.57,59.57,49000.0,39.9143,39.9678,39.8207,39.8207,49000.0
2012-09-25 15:40:00,59.56,59.62,59.51,59.54,58500.0,39.8141,39.8542,39.7806,39.8007,58500.0
2012-09-25 15:45:00,59.53,59.58,59.48,59.49,59100.0,39.794,39.8274,39.7606,39.7673,59100.0
2012-09-25 15:50:00,59.5,59.57,59.48,59.56,71800.0,39.774,39.8207,39.7606,39.8141,71800.0
2012-09-25 15:55:00,59.57,59.57,59.44,59.45,157100.0,39.8207,39.8207,39.7338,39.7405,157100.0
2012-09-26 09:30:00,59.28,59.28,58.8,58.98,70700.0,39.6269,39.6269,39.306,39.4264,70700.0
2012-09-26 09:35:00,58.91,58.97,58.8,58.83,29900.0,39.3796,39.4197,39.306,39.3261,29900.0
2012-09-26 09:40:00,58.82,58.92,58.72,58.77,51900.0,39.3194,39.3862,39.2525,39.286,51900.0
2012-09-26 09:45:00,58.77,58.8,58.63,58.74,31900.0,39.286,39.306,39.1924,39.2659,31900.0
2012-09-26 09:50:00,58.7,58.78,58.66,58.76,25500.0,39.2392,39.2927,39.2124,39.2793,25500.0
2012-09-26 09:55:00,58.76,58.94,58.72,58.94,17700.0,39.2793,39.3996,39.2525,39.3996,17700.0
2012-09-26 10:00:00,58.93,58.93,58.71,58.89,17400.0,39.3929,39.3929,39.2459,39.3662,17400.0
2012-09-26 10:05:00,58.88,58.93,58.79,58.91,19500.0,39.3595,39.3929,39.2993,39.3796,19500.0
2012-09-26 10:10:00,58.89,58.93,58.78,58.93,23700.0,39.3662,39.3929,39.2927,39.3929,23700.0
2012-09-26 10:15:00,58.91,58.94,58.82,58.88,14400.0,39.3796,39.3996,39.3194,39.3595,14400.0
2012-09-26 10:20:00,58.86,58.9,58.76,58.77,17400.0,39.3461,39.3729,39.2793,39.286,17400.0
2012-09-26 10:25:00,58.76,58.78,58.65,58.67,17600.0,39.2793,39.2927,39.2058,39.2191,17600.0
2012-09-26 10:30:00,58.66,58.84,58.66,58.78,49900.0,39.2124,39.3328,39.2124,39.2927,49900.0
2012-09-26 10:35:00,58.77,58.8,58.6,58.67,20700.0,39.286,39.306,39.1723,39.2191,20700.0
2012-09-26 10:40:00,58.69,58.71,58.55,58.59,48200.0,39.2325,39.2459,39.1389,39.1656,48200.0
2012-09-26 10:45:00,58.57,58.58,58.4,58.48,43100.0,39.1523,39.159,39.0386,39.0921,43100.0
2012-09-26 10:50:00,58.48,58.58,58.45,58.58,9800.0,39.0921,39.159,39.0721,39.159,9800.0
2012-09-26 10:55:00,58.55,58.57,58.4,58.45,14200.0,39.1389,39.1523,39.0386,39.0721,14200.0
2012-09-26 11:00:00,58.45,58.62,58.44,58.54,12300.0,39.0721,39.1857,39.0654,39.1322,12300.0
2012-09-26 11:05:00,58.52,58.68,58.52,58.65,12300.0,39.1189,39.2258,39.1189,39.2058,12300.0
2012-09-26 11:10:00,58.65,58.68,58.61,58.66,15200.0,39.2058,39.2258,39.179,39.2124,15200.0
2012-09-26 11:15:00,58.65,58.74,58.64,58.73,13600.0,39.2058,39.2659,39.1991,39.2592,13600.0
2012-09-26 11:20:00,58.73,58.75,58.65,58.71,8300.0,39.2592,39.2726,39.2058,39.2459,8300.0
2012-09-26 11:25:00,58.7,58.82,58.67,58.78,43000.0,39.2392,39.3194,39.2191,39.2927,43000.0
2012-09-26 11:30:00,58.75,58.77,58.65,58.69,34500.0,39.2726,39.286,39.2058,39.2325,34500.0
2012-09-26 11:35:00,58.67,58.75,58.65,58.75,11600.0,39.2191,39.2726,39.2058,39.2726,11600.0
2012-09-26 11:40:00,58.73,58.92,58.72,58.91,10600.0,39.2592,39.3862,39.2525,39.3796,10600.0
2012-09-26 11:45:00,58.9,59.01,58.86,58.86,11400.0,39.3729,39.4464,39.3461,39.3461,11400.0
2012-09-26 11:50:00,58.78,58.92,58.77,58.92,25500.0,39.2927,39.3862,39.286,39.3862,25500.0
2012-09-26 11:55:00,58.94,59.04,58.87,58.93,34000.0,39.3996,39.4665,39.3528,39.3929,34000.0
2012-09-26 12:00:00,58.95,59.02,58.92,59.01,43100.0,39.4063,39.4531,39.3862,39.4464,43100.0
2012-09-26 12:05:00,59.03,59.11,59.03,59.11,17900.0,39.4598,39.5133,39.4598,39.5133,17900.0
2012-09-26 12:10:00,59.14,59.24,59.07,59.09,14700.0,39.5333,39.6002,39.4865,39.4999,14700.0
2012-09-26 12:15:00,59.11,59.21,59.1,59.11,9800.0,39.5133,39.5801,39.5066,39.5133,9800.0
2012-09-26 12:20:00,59.11,59.16,59.03,59.06,14400.0,39.5133,39.5467,39.4598,39.4798,14400.0
2012-09-26 12:25:00,59.06,59.14,59.06,59.08,16300.0,39.4798,39.5333,39.4798,39.4932,16300.0
2012-09-26 12:30:00,59.1,59.1,59.02,59.02,11500.0,39.5066,39.5066,39.4531,39.4531,11500.0
2012-09-26 12:35:00,59.04,59.13,59.0,59.01,27100.0,39.4665,39.5266,39.4397,39.4464,27100.0
2012-09-26 12:40:00,59.02,59.1,59.01,59.07,28800.0,39.4531,39.5066,39.4464,39.4865,28800.0
2012-09-26 12:45:00,59.08,59.08,58.95,58.97,9700.0,39.4932,39.4932,39.4063,39.4197,9700.0
2012-09-26 12:50:00,58.98,59.02,58.92,58.95,18300.0,39.4264,39.4531,39.3862,39.4063,18300.0
2012-09-26 12:55:00,58.98,59.18,58.96,59.12,22100.0,39.4264,39.56,39.413,39.5199,22100.0
2012-09-26 13:00:00,59.12,59.12,58.99,58.99,6900.0,39.5199,39.5199,39.433,39.433,6900.0
2012-09-26 13:05:00,59.0,59.08,58.97,59.0,15200.0,39.4397,39.4932,39.4197,39.4397,15200.0
2012-09-26 13:10:00,58.99,58.99,58.91,58.94,12600.0,39.433,39.433,39.3796,39.3996,12600.0
2012-09-26 13:15:00,58.91,58.93,58.86,58.91,11900.0,39.3796,39.3929,39.3461,39.3796,11900.0
2012-09-26 13:20:00,58.91,58.97,58.85,58.93,51600.0,39.3796,39.4197,39.3395,39.3929,51600.0
2012-09-26 13:25:00,58.94,59.08,58.94,59.01,17000.0,39.3996,39.4932,39.3996,39.4464,17000.0
2012-09-26 13:30:00,59.01,59.05,58.97,59.03,11100.0,39.4464,39.4731,39.4197,39.4598,11100.0
2012-09-26 13:35:00,59.0,59.0,58.96,58.96,7000.0,39.4397,39.4397,39.413,39.413,7000.0
2012-09-26 13:40:00,58.96,59.01,58.93,58.99,10500.0,39.413,39.4464,39.3929,39.433,10500.0
2012-09-26 13:45:00,58.99,59.0,58.78,58.83,17700.0,39.433,39.4397,39.2927,39.3261,17700.0
2012-09-26 13:50:00,58.82,58.89,58.74,58.74,13100.0,39.3194,39.3662,39.2659,39.2659,13100.0
2012-09-26 13:55:00,58.77,58.77,58.63,58.64,17200.0,39.286,39.286,39.1924,39.1991,17200.0
2012-09-26 14:00:00,58.64,58.88,58.63,58.8,30500.0,39.1991,39.3595,39.1924,39.306,30500.0
2012-09-26 14:05:00,58.81,58.87,58.79,58.81,62500.0,39.3127,39.3528,39.2993,39.3127,62500.0
2012-09-26 14:10:00,58.81,58.84,58.79,58.83,41500.0,39.3127,39.3328,39.2993,39.3261,41500.0
2012-09-26 14:15:00,58.83,58.92,58.82,58.91,66900.0,39.3261,39.3862,39.3194,39.3796,66900.0
2012-09-26 14:20:00,58.9,58.92,58.85,58.91,37200.0,39.3729,39.3862,39.3395,39.3796,37200.0
2012-09-26 14:25:00,58.91,59.03,58.9,58.97,59000.0,39.3796,39.4598,39.3729,39.4197,59000.0
2012-09-26 14:30:00,58.98,59.08,58.93,59.06,126000.0,39.4264,39.4932,39.3929,39.4798,126000.0
2012-09-26 14:35:00,59.04,59.11,58.99,59.09,41800.0,39.4665,39.5133,39.433,39.4999,41800.0
2012-09-26 14:40:00,59.04,59.08,58.99,59.0,30200.0,39.4665,39.4932,39.433,39.4397,30200.0
2012-09-26 14:45:00,59.01,59.04,59.0,59.02,29700.0,39.4464,39.4665,39.4397,39.4531,29700.0
2012-09-26 14:50:00,59.02,59.03,58.99,59.0,48300.0,39.4531,39.4598,39.433,39.4397,48300.0
2012-09-26 14:55:00,59.0,59.04,58.97,59.03,50500.0,39.4397,39.4665,39.4197,39.4598,50500.0
2012-09-26 15:00:00,59.03,59.04,58.98,58.99,69800.0,39.4598,39.4665,39.4264,39.433,69800.0
2012-09-26 15:05:00,59.0,59.04,58.97,59.03,65100.0,39.4397,39.4665,39.4197,39.4598,65100.0
2012-09-26 15:10:00,59.02,59.04,58.99,59.0,32600.0,39.4531,39.4665,39.433,39.4397,32600.0
2012-09-26 15:15:00,59.0,59.13,59.0,59.08,25900.0,39.4397,39.5266,39.4397,39.4932,25900.0
2012-09-26 15:20:00,59.07,59.16,59.04,59.05,23100.0,39.4865,39.5467,39.4665,39.4731,23100.0
2012-09-26 15:25:00,59.03,59.09,58.99,59.02,31600.0,39.4598,39.4999,39.433,39.4531,31600.0
2012-09-26 15:30:00,59.02,59.05,58.99,59.01,29600.0,39.4531,39.4731,39.433,39.4464,29600.0
2012-09-26 15:35:00,59.0,59.07,58.98,59.06,46700.0,39.4397,39.4865,39.4264,39.4798,46700.0
2012-09-26 15:40:00,59.06,59.07,58.99,59.04,34700.0,39.4798,39.4865,39.433,39.4665,34700.0
2012-09-26 15:45:00,59.04,59.05,58.98,59.0,96900.0,39.4665,39.4731,39.4264,39.4397,96900.0
2012-09-26 15:50:00,59.0,59.11,59.0,59.08,59800.0,39.4397,39.5133,39.4397,39.4932,59800.0
2012-09-26 15:55:00,59.08,59.09,59.0,59.0,107200.0,39.4932,39.4999,39.4397,39.4397,107200.0
2012-09-27 09:30:00,59.4,59.66,59.32,59.63,57500.0,39.7071,39.8809,39.6536,39.8609,57500.0
2012-09-27 09:35:00,59.6,59.79,59.52,59.77,33800.0,39.8408,39.9678,39.7873,39.9544,33800.0
2012-09-27 09:40:00,59.79,59.83,59.52,59.66,33400.0,39.9678,39.9946,39.7873,39.8809,33400.0
2012-09-27 09:45:00,59.67,59.72,59.56,59.66,23800.0,39.8876,39.921,39.8141,39.8809,23800.0
2012-09-27 09:50:00,59.65,59.79,59.62,59.77,42900.0,39.8742,39.9678,39.8542,39.9544,42900.0
2012-09-27 09:55:00,59.77,59.77,59.64,59.75,20800.0,39.9544,39.9544,39.8675,39.9411,20800.0
2012-09-27 10:00:00,59.73,59.76,59.59,59.65,53900.0,39.9277,39.9478,39.8341,39.8742,53900.0
2012-09-27 10:05:00,59.63,59.66,59.5,59.64,35200.0,39.8609,39.8809,39.774,39.8675,35200.0
2012-09-27 10:10:00,59.63,59.65,59.53,59.58,35500.0,39.8609,39.8742,39.794,39.8274,35500.0
2012-09-27 10:15:00,59.55,59.66,59.54,59.59,16700.0,39.8074,39.8809,39.8007,39.8341,16700.0
2012-09-27 10:20:00,59.6,59.66,59.55,59.57,10000.0,39.8408,39.8809,39.8074,39.8207,10000.0
2012-09-27 10:25:00,59.57,59.75,59.57,59.75,16200.0,39.8207,39.9411,39.8207,39.9411,16200.0
2012-09-27 10:30:00,59.69,59.77,59.6,59.75,140700.0,39.901,39.9544,39.8408,39.9411,140700.0
2012-09-27 10:35:00,59.76,59.84,59.73,59.81,39700.0,39.9478,40.0012,39.9277,39.9812,39700.0
2012-09-27 10:40:00,59.79,59.9,59.75,59.89,65700.0,39.9678,40.0413,39.9411,40.0347,65700.0
2012-09-27 10:45:00,59.88,60.08,59.88,60.08,75500.0,40.028,40.1617,40.028,40.1617,75500.0
2012-09-27 10:50:00,60.06,60.18,60.05,60.15,25800.0,40.1483,40.2285,40.1416,40.2085,25800.0
2012-09-27 10:55:00,60.15,60.26,60.1,60.22,77000.0,40.2085,40.282,40.175,40.2553,77000.0
2012-09-27 11:00:00,60.19,60.23,60.09,60.1,16400.0,40.2352,40.2619,40.1684,40.175,16400.0
2012-09-27 11:05:00,60.08,60.2,60.05,60.12,31400.0,40.1617,40.2419,40.1416,40.1884,31400.0
2012-09-27 11:10:00,60.13,60.19,60.1,60.15,31100.0,40.1951,40.2352,40.175,40.2085,31100.0
2012-09-27 11:15:00,60.15,60.15,60.07,60.08,10000.0,40.2085,40.2085,40.155,40.1617,10000.0
2012-09-27 11:20:00,60.07,60.19,60.03,60.06,47400.0,40.155,40.2352,40.1282,40.1483,47400.0
2012-09-27 11:25:00,60.06,60.07,59.93,60.04,33100.0,40.1483,40.155,40.0614,40.1349,33100.0
2012-09-27 11:30:00,60.0,60.12,60.0,60.11,22600.0,40.1082,40.1884,40.1082,40.1817,22600.0
2012-09-27 11:35:00,60.08,60.13,60.08,60.13,13900.0,40.1617,40.1951,40.1617,40.1951,13900.0
2012-09-27 11:40:00,60.12,60.14,60.05,60.12,18500.0,40.1884,40.2018,40.1416,40.1884,18500.0
2012-09-27 11:45:00,60.12,60.2,60.12,60.15,24600.0,40.1884,40.2419,40.1884,40.2085,24600.0
2012-09-27 11:50:00,60.15,60.17,60.11,60.16,21200.0,40.2085,40.2218,40.1817,40.2151,21200.0
2012-09-27 11:55:00,60.16,60.38,60.16,60.36,25500.0,40.2151,40.3622,40.2151,40.3488,25500.0
2012-09-27 12:00:00,60.35,60.39,60.3,60.38,24500.0,40.3422,40.3689,40.3087,40.3622,24500.0
2012-09-27 12:05:00,60.4,60.46,60.35,60.35,28600.0,40.3756,40.4157,40.3422,40.3422,28600.0
2012-09-27 12:10:00,60.34,60.44,60.34,60.41,18500.0,40.3355,40.4023,40.3355,40.3823,18500.0
2012-09-27 12:15:00,60.38,60.55,60.38,60.52,41300.0,40.3622,40.4758,40.3622,40.4558,41300.0
2012-09-27 12:20:00,60.52,60.66,60.52,60.64,59800.0,40.4558,40.5494,40.4558,40.536,59800.0
2012-09-27 12:25:00,60.65,60.73,60.63,60.7,31600.0,40.5427,40.5962,40.5293,40.5761,31600.0
2012-09-27 12:30:00,60.69,60.71,60.56,60.57,14300.0,40.5694,40.5828,40.4825,40.4892,14300.0
2012-09-27 12:35:00,60.59,60.63,60.53,60.6,17600.0,40.5026,40.5293,40.4625,40.5093,17600.0
2012-09-27 12:40:00,60.58,60.58,60.5,60.52,11400.0,40.4959,40.4959,40.4424,40.4558,11400.0
2012-09-27 12:45:00,60.52,60.61,60.52,60.55,15900.0,40.4558,40.516,40.4558,40.4758,15900.0
2012-09-27 12:50:00,60.55,60.58,60.54,60.56,28200.0,40.4758,40.4959,40.4692,40.4825,28200.0
2012-09-27 12:55:00,60.55,60.6,60.51,60.56,24600.0,40.4758,40.5093,40.4491,40.4825,24600.0
2012-09-27 13:00:00,60.55,60.61,60.54,60.6,23000.0,40.4758,40.516,40.4692,40.5093,23000.0
2012-09-27 13:05:00,60.59,60.6,60.54,60.57,13600.0,40.5026,40.5093,40.4692,40.4892,13600.0
2012-09-27 13:10:00,60.55,60.56,60.5,60.52,9200.0,40.4758,40.4825,40.4424,40.4558,9200.0
2012-09-27 13:15:00,60.51,60.61,60.51,60.58,38900.0,40.4491,40.516,40.4491,40.4959,38900.0
2012-09-27 13:20:00,60.57,60.65,60.56,60.6,27400.0,40.4892,40.5427,40.4825,40.5093,27400.0
2012-09-27 13:25:00,60.61,60.64,60.55,60.62,23400.0,40.516,40.536,40.4758,40.5226,23400.0
2012-09-27 13:30:00,60.62,60.63,60.51,60.53,11100.0,40.5226,40.5293,40.4491,40.4625,11100.0
2012-09-27 13:35:00,60.54,60.66,60.54,60.64,22800.0,40.4692,40.5494,40.4692,40.536,22800.0
2012-09-27 13:40:00,60.63,60.77,60.63,60.65,45600.0,40.5293,40.6229,40.5293,40.5427,45600.0
2012-09-27 13:45:00,60.66,60.72,60.61,60.62,13500.0,40.5494,40.5895,40.516,40.5226,13500.0
2012-09-27 13:50:00,60.62,60.66,60.54,60.56,13400.0,40.5226,40.5494,40.4692,40.4825,13400.0
2012-09-27 13:55:00,60.57,60.64,60.55,60.58,24200.0,40.4892,40.536,40.4758,40.4959,24200.0
2012-09-27 14:00:00,60.59,60.62,60.53,60.55,14900.0,40.5026,40.5226,40.4625,40.4758,14900.0
2012-09-27 14:05:00,60.55,60.64,60.55,60.61,17500.0,40.4758,40.536,40.4758,40.516,17500.0
2012-09-27 14:10:00,60.6,60.61,60.55,60.61,20100.0,40.5093,40.516,40.4758,40.516,20100.0
2012-09-27 14:15:00,60.61,60.66,60.59,60.64,23000.0,40.516,40.5494,40.5026,40.536,23000.0
2012-09-27 14:20:00,60.64,60.66,60.61,60.65,14000.0,40.536,40.5494,40.516,40.5427,14000.0
2012-09-27 14:25:00,60.64,60.73,60.64,60.7,24500.0,40.536,40.5962,40.536,40.5761,24500.0
2012-09-27 14:30:00,60.7,60.77,60.7,60.77,14500.0,40.5761,40.6229,40.5761,40.6229,14500.0
2012-09-27 14:35:00,60.76,60.77,60.7,60.74,33200.0,40.6162,40.6229,40.5761,40.6029,33200.0
2012-09-27 14:40:00,60.74,60.8,60.7,60.8,35000.0,40.6029,40.643,40.5761,40.643,35000.0
2012-09-27 14:45:00,60.79,60.79,60.71,60.75,28500.0,40.6363,40.6363,40.5828,40.6095,28500.0
2012-09-27 14:50:00,60.74,60.77,60.69,60.73,36000.0,40.6029,40.6229,40.5694,40.5962,36000.0
2012-09-27 14:55:00,60.74,60.75,60.7,60.73,44100.0,40.6029,40.6095,40.5761,40.5962,44100.0
2012-09-27 15:00:00,60.74,60.74,60.69,60.72,46700.0,40.6029,40.6029,40.5694,40.5895,46700.0
2012-09-27 15:05:00,60.7,60.73,60.68,60.68,26300.0,40.5761,40.5962,40.5628,40.5628,26300.0
2012-09-27 15:10:00,60.68,60.74,60.65,60.72,61100.0,40.5628,40.6029,40.5427,40.5895,61100.0
2012-09-27 15:15:00,60.72,60.75,60.69,60.74,68500.0,40.5895,40.6095,40.5694,40.6029,68500.0
2012-09-27 15:20:00,60.75,60.8,60.74,60.78,50300.0,40.6095,40.643,40.6029,40.6296,50300.0
2012-09-27 15:25:00,60.79,60.83,60.77,60.78,60000.0,40.6363,40.663,40.6229,40.6296,60000.0
2012-09-27 15:30:00,60.78,60.8,60.77,60.78,79500.0,40.6296,40.643,40.6229,40.6296,79500.0
2012-09-27 15:35:00,60.79,60.8,60.73,60.74,58300.0,40.6363,40.643,40.5962,40.6029,58300.0
2012-09-27 15:40:00,60.73,60.8,60.71,60.72,56800.0,40.5962,40.643,40.5828,40.5895,56800.0
2012-09-27 15:45:00,60.71,60.72,60.6,60.65,52000.0,40.5828,40.5895,40.5093,40.5427,52000.0
2012-09-27 15:50:00,60.64,60.65,60.58,60.6,74300.0,40.536,40.5427,40.4959,40.5093,74300.0
2012-09-27 15:55:00,60.6,60.63,60.57,60.61,145000.0,40.5093,40.5293,40.4892,40.516,145000.0
2012-09-28 09:30:00,60.54,60.62,60.21,60.61,67000.0,40.4692,40.5226,40.2486,40.516,67000.0
2012-09-28 09:35:00,60.64,61.0,60.59,60.88,63400.0,40.536,40.7767,40.5026,40.6964,63400.0
2012-09-28 09:40:00,60.88,61.05,60.71,60.84,128500.0,40.6964,40.8101,40.5828,40.6697,128500.0
2012-09-28 09:45:00,60.83,60.83,60.66,60.69,55200.0,40.663,40.663,40.5494,40.5694,55200.0
2012-09-28 09:50:00,60.7,60.71,60.49,60.49,49500.0,40.5761,40.5828,40.4357,40.4357,49500.0
2012-09-28 09:55:00,60.48,60.58,60.44,60.49,38000.0,40.4291,40.4959,40.4023,40.4357,38000.0
2012-09-28 10:00:00,60.46,60.57,60.41,60.54,36500.0,40.4157,40.4892,40.3823,40.4692,36500.0
2012-09-28 10:05:00,60.55,60.62,60.5,60.56,38500.0,40.4758,40.5226,40.4424,40.4825,38500.0
2012-09-28 10:10:00,60.56,60.6,60.48,60.48,34600.0,40.4825,40.5093,40.4291,40.4291,34600.0
2012-09-28 10:15:00,60.47,60.52,60.41,60.45,30300.0,40.4224,40.4558,40.3823,40.409,30300.0
2012-09-28 10:20:00,60.45,60.48,60.37,60.46,25100.0,40.409,40.4291,40.3555,40.4157,25100.0
2012-09-28 10:25:00,60.46,60.46,60.33,60.45,22100.0,40.4157,40.4157,40.3288,40.409,22100.0
2012-09-28 10:30:00,60.45,60.46,60.35,60.42,30400.0,40.409,40.4157,40.3422,40.3889,30400.0
2012-09-28 10:35:00,60.41,60.42,60.34,60.38,28400.0,40.3823,40.3889,40.3355,40.3622,28400.0
2012-09-28 10:40:00,60.37,60.38,60.26,60.26,32400.0,40.3555,40.3622,40.282,40.282,32400.0
2012-09-28 10:45:00,60.28,60.37,60.27,60.36,19500.0,40.2954,40.3555,40.2887,40.3488,19500.0
2012-09-28 10:50:00,60.35,60.4,60.3,60.3,20100.0,40.3422,40.3756,40.3087,40.3087,20100.0
2012-09-28 10:55:00,60.3,60.32,60.26,60.32,18300.0,40.3087,40.3221,40.282,40.3221,18300.0
2012-09-28 11:00:00,60.33,60.39,60.32,60.33,28600.0,40.3288,40.3689,40.3221,40.3288,28600.0
2012-09-28 11:05:00,60.34,60.41,60.33,60.4,18000.0,40.3355,40.3823,40.3288,40.3756,18000.0
2012-09-28 11:10:00,60.4,60.41,60.26,60.28,23700.0,40.3756,40.3823,40.282,40.2954,23700.0
2012-09-28 11:15:00,60.27,60.28,60.19,60.19,23900.0,40.2887,40.2954,40.2352,40.2352,23900.0
2012-09-28 11:20:00,60.19,60.26,60.15,60.24,20600.0,40.2352,40.282,40.2085,40.2686,20600.0
2012-09-28 11:25:00,60.24,60.24,60.11,60.14,22100.0,40.2686,40.2686,40.1817,40.2018,22100.0
2012-09-28 11:30:00,60.16,60.24,60.12,60.12,14500.0,40.2151,40.2686,40.1884,40.1884,14500.0
2012-09-28 11:35:00,60.12,60.15,60.07,60.08,24100.0,40.1884,40.2085,40.155,40.1617,24100.0
2012-09-28 11:40:00,60.09,60.12,60.05,60.08,17500.0,40.1684,40.1884,40.1416,40.1617,17500.0
2012-09-28 11:45:00,60.08,60.27,60.07,60.25,17900.0,40.1617,40.2887,40.155,40.2753,17900.0
2012-09-28 11:50:00,60.24,60.3,60.23,60.29,20000.0,40.2686,40.3087,40.2619,40.302,20000.0
2012-09-28 11:55:00,60.27,60.29,60.24,60.26,12000.0,40.2887,40.302,40.2686,40.282,12000.0
2012-09-28 12:00:00,60.26,60.36,60.18,60.34,69800.0,40.282,40.3488,40.2285,40.3355,69800.0
2012-09-28 12:05:00,60.34,60.47,60.34,60.44,26500.0,40.3355,40.4224,40.3355,40.4023,26500.0
2012-09-28 12:10:00,60.47,60.53,60.43,60.47,48300.0,40.4224,40.4625,40.3956,40.4224,48300.0
2012-09-28 12:15:00,60.48,60.67,60.48,60.61,21700.0,40.4291,40.5561,40.4291,40.516,21700.0
2012-09-28 12:20:00,60.57,60.58,60.42,60.44,13200.0,40.4892,40.4959,40.3889,40.4023,13200.0
2012-09-28 12:25:00,60.43,60.46,60.38,60.38,24300.0,40.3956,40.4157,40.3622,40.3622,24300.0
2012-09-28 12:30:00,60.37,60.45,60.36,60.39,15400.0,40.3555,40.409,40.3488,40.3689,15400.0
2012-09-28 12:35:00,60.39,60.39,60.22,60.34,52400.0,40.3689,40.3689,40.2553,40.3355,52400.0
2012-09-28 12:40:00,60.38,60.38,60.33,60.33,35000.0,40.3622,40.3622,40.3288,40.3288,35000.0
2012-09-28 12:45:00,60.33,60.37,60.31,60.31,13300.0,40.3288,40.3555,40.3154,40.3154,13300.0
2012-09-28 12:50:00,60.32,60.37,60.28,60.28,24500.0,40.3221,40.3555,40.2954,40.2954,24500.0
2012-09-28 12:55:00,60.29,60.31,60.27,60.28,18800.0,40.302,40.3154,40.2887,40.2954,18800.0
2012-09-28 13:00:00,60.28,60.35,60.28,60.33,21100.0,40.2954,40.3422,40.2954,40.3288,21100.0
2012-09-28 13:05:00,60.33,60.34,60.27,60.29,30300.0,40.3288,40.3355,40.2887,40.302,30300.0
2012-09-28 13:10:00,60.29,60.35,60.25,60.3,20300.0,40.302,40.3422,40.2753,40.3087,20300.0
2012-09-28 13:15:00,60.3,60.36,60.26,60.31,14400.0,40.3087,40.3488,40.282,40.3154,14400.0
2012-09-28 13:20:00,60.3,60.42,60.3,60.41,11800.0,40.3087,40.3889,40.3087,40.3823,11800.0
2012-09-28 13:25:00,60.41,60.42,60.36,60.38,15800.0,40.3823,40.3889,40.3488,40.3622,15800.0
2012-09-28 13:30:00,60.39,60.41,60.39,60.41,11900.0,40.3689,40.3823,40.3689,40.3823,11900.0
2012-09-28 13:35:00,60.42,60.59,60.4,60.59,26400.0,40.3889,40.5026,40.3756,40.5026,26400.0
2012-09-28 13:40:00,60.6,60.69,60.6,60.63,15900.0,40.5093,40.5694,40.5093,40.5293,15900.0
2012-09-28 13:45:00,60.62,60.62,60.57,60.58,9600.0,40.5226,40.5226,40.4892,40.4959,9600.0
2012-09-28 13:50:00,60.57,60.58,60.54,60.56,14400.0,40.4892,40.4959,40.4692,40.4825,14400.0
2012-09-28 13:55:00,60.55,60.6,60.53,60.54,12800.0,40.4758,40.5093,40.4625,40.4692,12800.0
2012-09-28 14:00:00,60.55,60.61,60.53,60.53,17500.0,40.4758,40.516,40.4625,40.4625,17500.0
2012-09-28 14:05:00,60.54,60.56,60.49,60.5,11400.0,40.4692,40.4825,40.4357,40.4424,11400.0
2012-09-28 14:10:00,60.49,60.6,60.49,60.55,16200.0,40.4357,40.5093,40.4357,40.4758,16200.0
2012-09-28 14:15:00,60.55,60.57,60.44,60.46,25300.0,40.4758,40.4892,40.4023,40.4157,25300.0
2012-09-28 14:20:00,60.46,60.5,60.46,60.48,14300.0,40.4157,40.4424,40.4157,40.4291,14300.0
2012-09-28 14:25:00,60.47,60.54,60.47,60.48,13300.0,40.4224,40.4692,40.4224,40.4291,13300.0
2012-09-28 14:30:00,60.49,60.52,60.36,60.48,17300.0,40.4357,40.4558,40.3488,40.4291,17300.0
2012-09-28 14:35:00,60.5,60.51,60.39,60.51,22000.0,40.4424,40.4491,40.3689,40.4491,22000.0
2012-09-28 14:40:00,60.46,60.52,60.43,60.52,17600.0,40.4157,40.4558,40.3956,40.4558,17600.0
2012-09-28 14:45:00,60.52,60.53,60.47,60.47,12700.0,40.4558,40.4625,40.4224,40.4224,12700.0
2012-09-28 14:50:00,60.48,60.5,60.43,60.43,15900.0,40.4291,40.4424,40.3956,40.3956,15900.0
2012-09-28 14:55:00,60.43,60.5,60.43,60.43,14500.0,40.3956,40.4424,40.3956,40.3956,14500.0
2012-09-28 15:00:00,60.42,60.47,60.38,60.41,22200.0,40.3889,40.4224,40.3622,40.3823,22200.0
2012-09-28 15:05:00,60.41,60.43,60.38,60.42,20300.0,40.3823,40.3956,40.3622,40.3889,20300.0
2012-09-28 15:10:00,60.42,60.42,60.38,60.41,19100.0,40.3889,40.3889,40.3622,40.3823,19100.0
2012-09-28 15:15:00,60.42,60.48,60.3,60.31,31400.0,40.3889,40.4291,40.3087,40.3154,31400.0
2012-09-28 15:20:00,60.31,60.4,60.31,60.38,23000.0,40.3154,40.3756,40.3154,40.3622,23000.0
2012-09-28 15:25:00,60.37,60.37,60.23,60.27,34400.0,40.3555,40.3555,40.2619,40.2887,34400.0
2012-09-28 15:30:00,60.27,60.37,60.23,60.23,31800.0,40.2887,40.3555,40.2619,40.2619,31800.0
2012-09-28 15:35:00,60.22,60.31,60.21,60.24,36500.0,40.2553,40.3154,40.2486,40.2686,36500.0
2012-09-28 15:40:00,60.24,60.4,60.23,60.4,33800.0,40.2686,40.3756,40.2619,40.3756,33800.0
2012-09-28 15:45:00,60.43,60.62,60.42,60.53,97500.0,40.3956,40.5226,40.3889,40.4625,97500.0
2012-09-28 15:50:00,60.53,60.59,60.48,60.52,59300.0,40.4625,40.5026,40.4291,40.4558,59300.0
2012-09-28 15:55:00,60.52,60.59,60.47,60.5,211400.0,40.4558,40.5026,40.4224,40.4424,211400.0
2012-10-01 09:30:00,61.18,61.5,61.04,61.3,108100.0,40.897,41.1109,40.8034,40.9772,108100.0
2012-10-01 09:35:00,61.3,61.49,61.23,61.33,42400.0,40.9772,41.1042,40.9304,40.9973,42400.0
2012-10-01 09:40:00,61.33,61.38,61.11,61.13,39800.0,40.9973,41.0307,40.8502,40.8636,39800.0
2012-10-01 09:45:00,61.13,61.2,61.05,61.19,39200.0,40.8636,40.9104,40.8101,40.9037,39200.0
2012-10-01 09:50:00,61.19,61.19,61.09,61.13,27600.0,40.9037,40.9037,40.8368,40.8636,27600.0
2012-10-01 09:55:00,61.15,61.19,61.11,61.18,38300.0,40.8769,40.9037,40.8502,40.897,38300.0
2012-10-01 10:00:00,61.19,61.59,61.19,61.54,44500.0,40.9037,41.1711,40.9037,41.1376,44500.0
2012-10-01 10:05:00,61.54,61.7,61.51,61.66,23500.0,41.1376,41.2446,41.1176,41.2179,23500.0
2012-10-01 10:10:00,61.68,61.72,61.6,61.63,21800.0,41.2312,41.258,41.1777,41.1978,21800.0
2012-10-01 10:15:00,61.62,61.68,61.6,61.61,23000.0,41.1911,41.2312,41.1777,41.1844,23000.0
2012-10-01 10:20:00,61.62,61.62,61.42,61.45,31100.0,41.1911,41.1911,41.0574,41.0775,31100.0
2012-10-01 10:25:00,61.47,61.51,61.44,61.51,24100.0,41.0908,41.1176,41.0708,41.1176,24100.0
2012-10-01 10:30:00,61.51,61.51,61.3,61.32,42000.0,41.1176,41.1176,40.9772,40.9906,42000.0
2012-10-01 10:35:00,61.31,61.39,61.31,61.34,24200.0,40.9839,41.0374,40.9839,41.0039,24200.0
2012-10-01 10:40:00,61.33,61.33,61.24,61.29,63100.0,40.9973,40.9973,40.9371,40.9705,63100.0
2012-10-01 10:45:00,61.28,61.31,61.24,61.24,15100.0,40.9638,40.9839,40.9371,40.9371,15100.0
2012-10-01 10:50:00,61.26,61.45,61.24,61.33,27800.0,40.9505,41.0775,40.9371,40.9973,27800.0
2012-10-01 10:55:00,61.34,61.43,61.34,61.4,15000.0,41.0039,41.0641,41.0039,41.044,15000.0
2012-10-01 11:00:00,61.42,61.53,61.39,61.48,21300.0,41.0574,41.131,41.0374,41.0975,21300.0
2012-10-01 11:05:00,61.48,61.51,61.4,61.47,28300.0,41.0975,41.1176,41.044,41.0908,28300.0
2012-10-01 11:10:00,61.44,61.59,61.44,61.55,21500.0,41.0708,41.1711,41.0708,41.1443,21500.0
2012-10-01 11:15:00,61.54,61.55,61.49,61.49,16400.0,41.1376,41.1443,41.1042,41.1042,16400.0
2012-10-01 11:20:00,61.5,61.58,61.46,61.46,27800.0,41.1109,41.1644,41.0842,41.0842,27800.0
2012-10-01 11:25:00,61.46,61.55,61.44,61.49,37200.0,41.0842,41.1443,41.0708,41.1042,37200.0
2012-10-01 11:30:00,61.5,61.5,61.41,61.41,17800.0,41.1109,41.1109,41.0507,41.0507,17800.0
2012-10-01 11:35:00,61.4,61.46,61.3,61.44,124100.0,41.044,41.0842,40.9772,41.0708,124100.0
2012-10-01 11:40:00,61.45,61.47,61.42,61.46,18300.0,41.0775,41.0908,41.0574,41.0842,18300.0
2012-10-01 11:45:00,61.45,61.47,61.36,61.36,21600.0,41.0775,41.0908,41.0173,41.0173,21600.0
2012-10-01 11:50:00,61.37,61.41,61.32,61.35,14700.0,41.024,41.0507,40.9906,41.0106,14700.0
2012-10-01 11:55:00,61.34,61.38,61.31,61.35,40700.0,41.0039,41.0307,40.9839,41.0106,40700.0
2012-10-01 12:00:00,61.34,61.39,61.34,61.39,9500.0,41.0039,41.0374,41.0039,41.0374,9500.0
2012-10-01 12:05:00,61.38,61.45,61.35,61.36,18600.0,41.0307,41.0775,41.0106,41.0173,18600.0
2012-10-01 12:10:00,61.35,61.39,61.33,61.36,26000.0,41.0106,41.0374,40.9973,41.0173,26000.0
2012-10-01 12:15:00,61.36,61.43,61.34,61.4,17600.0,41.0173,41.0641,41.0039,41.044,17600.0
2012-10-01 12:20:00,61.4,61.47,61.39,61.44,20400.0,41.044,41.0908,41.0374,41.0708,20400.0
2012-10-01 12:25:00,61.44,61.5,61.44,61.5,9300.0,41.0708,41.1109,41.0708,41.1109,9300.0
2012-10-01 12:30:00,61.49,61.51,61.39,61.46,19000.0,41.1042,41.1176,41.0374,41.0842,19000.0
2012-10-01 12:35:00,61.47,61.49,61.34,61.36,15600.0,41.0908,41.1042,41.0039,41.0173,15600.0
2012-10-01 12:40:00,61.35,61.39,61.34,61.37,15100.0,41.0106,41.0374,41.0039,41.024,15100.0
2012-10-01 12:45:00,61.37,61.45,61.3,61.31,14200.0,41.024,41.0775,40.9772,40.9839,14200.0
2012-10-01 12:50:00,61.31,61.31,61.14,61.15,33400.0,40.9839,40.9839,40.8702,40.8769,33400.0
2012-10-01 12:55:00,61.16,61.23,61.15,61.2,12900.0,40.8836,40.9304,40.8769,40.9104,12900.0
2012-10-01 13:00:00,61.18,61.19,61.07,61.07,35100.0,40.897,40.9037,40.8235,40.8235,35100.0
2012-10-01 13:05:00,61.08,61.2,61.07,61.14,21300.0,40.8301,40.9104,40.8235,40.8702,21300.0
2012-10-01 13:10:00,61.1,61.11,60.97,61.06,20700.0,40.8435,40.8502,40.7566,40.8168,20700.0
2012-10-01 13:15:00,61.03,61.1,60.98,61.07,19000.0,40.7967,40.8435,40.7633,40.8235,19000.0
2012-10-01 13:20:00,61.05,61.06,60.98,61.01,15600.0,40.8101,40.8168,40.7633,40.7833,15600.0
2012-10-01 13:25:00,60.99,61.1,60.99,61.07,15300.0,40.77,40.8435,40.77,40.8235,15300.0
2012-10-01 13:30:00,61.07,61.08,60.98,61.05,39700.0,40.8235,40.8301,40.7633,40.8101,39700.0
2012-10-01 13:35:00,61.08,61.1,60.98,60.98,22300.0,40.8301,40.8435,40.7633,40.7633,22300.0
2012-10-01 13:40:00,60.99,61.06,60.94,61.05,30800.0,40.77,40.8168,40.7366,40.8101,30800.0
2012-10-01 13:45:00,61.05,61.12,61.05,61.12,12200.0,40.8101,40.8569,40.8101,40.8569,12200.0
2012-10-01 13:50:00,61.11,61.16,61.09,61.12,20800.0,40.8502,40.8836,40.8368,40.8569,20800.0
2012-10-01 13:55:00,61.11,61.14,61.09,61.13,14700.0,40.8502,40.8702,40.8368,40.8636,14700.0
2012-10-01 14:00:00,61.13,61.15,61.07,61.15,30000.0,40.8636,40.8769,40.8235,40.8769,30000.0
2012-10-01 14:05:00,61.16,61.17,61.09,61.16,24300.0,40.8836,40.8903,40.8368,40.8836,24300.0
2012-10-01 14:10:00,61.15,61.17,61.12,61.14,15300.0,40.8769,40.8903,40.8569,40.8702,15300.0
2012-10-01 14:15:00,61.15,61.15,61.03,61.09,20500.0,40.8769,40.8769,40.7967,40.8368,20500.0
2012-10-01 14:20:00,61.09,61.12,61.04,61.1,30600.0,40.8368,40.8569,40.8034,40.8435,30600.0
2012-10-01 14:25:00,61.09,61.1,61.01,61.09,18900.0,40.8368,40.8435,40.7833,40.8368,18900.0
2012-10-01 14:30:00,61.09,61.13,61.04,61.06,17100.0,40.8368,40.8636,40.8034,40.8168,17100.0
2012-10-01 14:35:00,61.06,61.14,61.06,61.09,18500.0,40.8168,40.8702,40.8168,40.8368,18500.0
2012-10-01 14:40:00,61.07,61.13,61.07,61.13,14200.0,40.8235,40.8636,40.8235,40.8636,14200.0
2012-10-01 14:45:00,61.14,61.16,61.09,61.09,13700.0,40.8702,40.8836,40.8368,40.8368,13700.0
2012-10-01 14:50:00,61.09,61.13,61.07,61.07,15700.0,40.8368,40.8636,40.8235,40.8235,15700.0
2012-10-01 14:55:00,61.09,61.14,61.08,61.12,13500.0,40.8368,40.8702,40.8301,40.8569,13500.0
2012-10-01 15:00:00,61.09,61.11,60.97,60.97,23200.0,40.8368,40.8502,40.7566,40.7566,23200.0
2012-10-01 15:05:00,60.98,61.06,60.97,61.0,23700.0,40.7633,40.8168,40.7566,40.7767,23700.0
2012-10-01 15:10:00,61.0,61.0,60.83,60.84,73700.0,40.7767,40.7767,40.663,40.6697,73700.0
2012-10-01 15:15:00,60.85,60.87,60.81,60.83,27600.0,40.6764,40.6898,40.6497,40.663,27600.0
2012-10-01 15:20:00,60.82,60.82,60.65,60.68,35200.0,40.6563,40.6563,40.5427,40.5628,35200.0
2012-10-01 15:25:00,60.68,60.7,60.58,60.7,41100.0,40.5628,40.5761,40.4959,40.5761,41100.0
2012-10-01 15:30:00,60.7,60.74,60.67,60.71,39400.0,40.5761,40.6029,40.5561,40.5828,39400.0
2012-10-01 15:35:00,60.71,60.74,60.62,60.68,34300.0,40.5828,40.6029,40.5226,40.5628,34300.0
2012-10-01 15:40:00,60.68,60.78,60.68,60.74,50300.0,40.5628,40.6296,40.5628,40.6029,50300.0
2012-10-01 15:45:00,60.74,60.8,60.68,60.72,63000.0,40.6029,40.643,40.5628,40.5895,63000.0
2012-10-01 15:50:00,60.73,60.79,60.66,60.71,63800.0,40.5962,40.6363,40.5494,40.5828,63800.0
2012-10-01 15:55:00,60.7,60.81,60.69,60.78,95000.0,40.5761,40.6497,40.5694,40.6296,95000.0
2012-10-02 09:30:00,61.43,61.81,61.36,61.78,103200.0,41.0641,41.3181,41.0173,41.2981,103200.0
2012-10-02 09:35:00,61.78,61.84,61.6,61.83,75700.0,41.2981,41.3382,41.1777,41.3315,75700.0
2012-10-02 09:40:00,61.8,61.81,61.33,61.38,91800.0,41.3114,41.3181,40.9973,41.0307,91800.0
2012-10-02 09:45:00,61.39,61.4,60.68,60.7,266700.0,41.0374,41.044,40.5628,40.5761,266700.0
2012-10-02 09:50:00,60.68,60.99,60.58,60.99,100600.0,40.5628,40.77,40.4959,40.77,100600.0
2012-10-02 09:55:00,60.99,61.07,60.84,61.04,46900.0,40.77,40.8235,40.6697,40.8034,46900.0
2012-10-02 10:00:00,61.04,61.04,60.93,60.99,33200.0,40.8034,40.8034,40.7299,40.77,33200.0
2012-10-02 10:05:00,60.97,61.04,60.89,61.02,33400.0,40.7566,40.8034,40.7031,40.79,33400.0
2012-10-02 10:10:00,61.03,61.16,61.0,61.16,25400.0,40.7967,40.8836,40.7767,40.8836,25400.0
2012-10-02 10:15:00,61.17,61.26,61.17,61.23,33700.0,40.8903,40.9505,40.8903,40.9304,33700.0
2012-10-02 10:20:00,61.23,61.43,61.16,61.39,34600.0,40.9304,41.0641,40.8836,41.0374,34600.0
2012-10-02 10:25:00,61.43,61.49,61.33,61.42,21000.0,41.0641,41.1042,40.9973,41.0574,21000.0
2012-10-02 10:30:00,61.44,61.57,61.42,61.56,27300.0,41.0708,41.1577,41.0574,41.151,27300.0
2012-10-02 10:35:00,61.54,61.58,61.39,61.43,23000.0,41.1376,41.1644,41.0374,41.0641,23000.0
2012-10-02 10:40:00,61.39,61.41,61.33,61.34,12200.0,41.0374,41.0507,40.9973,41.0039,12200.0
2012-10-02 10:45:00,61.34,61.39,61.26,61.3,21900.0,41.0039,41.0374,40.9505,40.9772,21900.0
2012-10-02 10:50:00,61.3,61.34,61.15,61.2,28500.0,40.9772,41.0039,40.8769,40.9104,28500.0
2012-10-02 10:55:00,61.2,61.25,61.15,61.15,19500.0,40.9104,40.9438,40.8769,40.8769,19500.0
2012-10-02 11:00:00,61.15,61.33,61.14,61.33,33200.0,40.8769,40.9973,40.8702,40.9973,33200.0
2012-10-02 11:05:00,61.31,61.32,61.23,61.25,20800.0,40.9839,40.9906,40.9304,40.9438,20800.0
2012-10-02 11:10:00,61.25,61.53,61.23,61.53,52700.0,40.9438,41.131,40.9304,41.131,52700.0
2012-10-02 11:15:00,61.52,61.55,61.41,61.44,43500.0,41.1243,41.1443,41.0507,41.0708,43500.0
2012-10-02 11:20:00,61.43,61.44,61.34,61.41,19000.0,41.0641,41.0708,41.0039,41.0507,19000.0
2012-10-02 11:25:00,61.4,61.47,61.35,61.35,17100.0,41.044,41.0908,41.0106,41.0106,17100.0
2012-10-02 11:30:00,61.35,61.54,61.35,61.44,30600.0,41.0106,41.1376,41.0106,41.0708,30600.0
2012-10-02 11:35:00,61.44,61.47,61.22,61.27,40800.0,41.0708,41.0908,40.9237,40.9571,40800.0
2012-10-02 11:40:00,61.25,61.36,61.13,61.25,66500.0,40.9438,41.0173,40.8636,40.9438,66500.0
2012-10-02 11:45:00,61.25,61.3,61.17,61.28,50500.0,40.9438,40.9772,40.8903,40.9638,50500.0
2012-10-02 11:50:00,61.26,61.35,61.21,61.32,22500.0,40.9505,41.0106,40.917,40.9906,22500.0
2012-10-02 11:55:00,61.3,61.32,61.22,61.29,13700.0,40.9772,40.9906,40.9237,40.9705,13700.0
2012-10-02 12:00:00,61.29,61.31,61.21,61.27,30600.0,40.9705,40.9839,40.917,40.9571,30600.0
2012-10-02 12:05:00,61.26,61.32,61.26,61.31,11600.0,40.9505,40.9906,40.9505,40.9839,11600.0
2012-10-02 12:10:00,61.32,61.4,61.29,61.4,22600.0,40.9906,41.044,40.9705,41.044,22600.0
2012-10-02 12:15:00,61.41,61.5,61.39,61.48,14100.0,41.0507,41.1109,41.0374,41.0975,14100.0
2012-10-02 12:20:00,61.45,61.5,61.38,61.39,8500.0,41.0775,41.1109,41.0307,41.0374,8500.0
2012-10-02 12:25:00,61.38,61.42,61.36,61.38,21200.0,41.0307,41.0574,41.0173,41.0307,21200.0
2012-10-02 12:30:00,61.39,61.39,61.25,61.25,14800.0,41.0374,41.0374,40.9438,40.9438,14800.0
2012-10-02 12:35:00,61.25,61.32,61.25,61.28,15900.0,40.9438,40.9906,40.9438,40.9638,15900.0
2012-10-02 12:40:00,61.28,61.32,61.24,61.31,8900.0,40.9638,40.9906,40.9371,40.9839,8900.0
2012-10-02 12:45:00,61.31,61.35,61.29,61.3,14800.0,40.9839,41.0106,40.9705,40.9772,14800.0
2012-10-02 12:50:00,61.3,61.4,61.28,61.4,15500.0,40.9772,41.044,40.9638,41.044,15500.0
2012-10-02 12:55:00,61.4,61.42,61.32,61.33,10000.0,41.044,41.0574,40.9906,40.9973,10000.0
2012-10-02 13:00:00,61.34,61.37,61.28,61.32,13700.0,41.0039,41.024,40.9638,40.9906,13700.0
2012-10-02 13:05:00,61.33,61.35,61.29,61.3,11500.0,40.9973,41.0106,40.9705,40.9772,11500.0
2012-10-02 13:10:00,61.3,61.33,61.27,61.28,14400.0,40.9772,40.9973,40.9571,40.9638,14400.0
2012-10-02 13:15:00,61.29,61.29,61.23,61.23,14100.0,40.9705,40.9705,40.9304,40.9304,14100.0
2012-10-02 13:20:00,61.24,61.3,61.23,61.28,19800.0,40.9371,40.9772,40.9304,40.9638,19800.0
2012-10-02 13:25:00,61.29,61.29,61.23,61.24,20500.0,40.9705,40.9705,40.9304,40.9371,20500.0
2012-10-02 13:30:00,61.24,61.3,61.23,61.3,19400.0,40.9371,40.9772,40.9304,40.9772,19400.0
2012-10-02 13:35:00,61.29,61.31,61.21,61.25,47400.0,40.9705,40.9839,40.917,40.9438,47400.0
2012-10-02 13:40:00,61.25,61.29,61.23,61.26,54100.0,40.9438,40.9705,40.9304,40.9505,54100.0
2012-10-02 13:45:00,61.24,61.27,61.2,61.25,13700.0,40.9371,40.9571,40.9104,40.9438,13700.0
2012-10-02 13:50:00,61.24,61.27,61.16,61.23,24400.0,40.9371,40.9571,40.8836,40.9304,24400.0
2012-10-02 13:55:00,61.22,61.22,61.12,61.17,27300.0,40.9237,40.9237,40.8569,40.8903,27300.0
2012-10-02 14:00:00,61.16,61.3,61.16,61.27,23800.0,40.8836,40.9772,40.8836,40.9571,23800.0
2012-10-02 14:05:00,61.27,61.29,61.18,61.21,22200.0,40.9571,40.9705,40.897,40.917,22200.0
2012-10-02 14:10:00,61.22,61.22,61.14,61.21,23700.0,40.9237,40.9237,40.8702,40.917,23700.0
2012-10-02 14:15:00,61.23,61.25,61.16,61.2,18300.0,40.9304,40.9438,40.8836,40.9104,18300.0
2012-10-02 14:20:00,61.21,61.24,61.17,61.18,11500.0,40.917,40.9371,40.8903,40.897,11500.0
2012-10-02 14:25:00,61.19,61.21,61.1,61.17,18800.0,40.9037,40.917,40.8435,40.8903,18800.0
2012-10-02 14:30:00,61.14,61.16,61.03,61.07,27200.0,40.8702,40.8836,40.7967,40.8235,27200.0
2012-10-02 14:35:00,61.08,61.15,61.08,61.09,14600.0,40.8301,40.8769,40.8301,40.8368,14600.0
2012-10-02 14:40:00,61.08,61.15,61.07,61.13,12800.0,40.8301,40.8769,40.8235,40.8636,12800.0
2012-10-02 14:45:00,61.12,61.14,61.05,61.12,18400.0,40.8569,40.8702,40.8101,40.8569,18400.0
2012-10-02 14:50:00,61.11,61.21,61.11,61.18,13800.0,40.8502,40.917,40.8502,40.897,13800.0
2012-10-02 14:55:00,61.18,61.18,61.12,61.16,16000.0,40.897,40.897,40.8569,40.8836,16000.0
2012-10-02 15:00:00,61.15,61.23,61.12,61.21,13000.0,40.8769,40.9304,40.8569,40.917,13000.0
2012-10-02 15:05:00,61.22,61.28,61.2,61.25,18100.0,40.9237,40.9638,40.9104,40.9438,18100.0
2012-10-02 15:10:00,61.26,61.27,61.19,61.24,16200.0,40.9505,40.9571,40.9037,40.9371,16200.0
2012-10-02 15:15:00,61.25,61.29,61.2,61.2,32600.0,40.9438,40.9705,40.9104,40.9104,32600.0
2012-10-02 15:20:00,61.2,61.24,61.13,61.17,26300.0,40.9104,40.9371,40.8636,40.8903,26300.0
2012-10-02 15:25:00,61.18,61.26,61.13,61.25,20000.0,40.897,40.9505,40.8636,40.9438,20000.0
2012-10-02 15:30:00,61.25,61.32,61.23,61.27,58000.0,40.9438,40.9906,40.9304,40.9571,58000.0
2012-10-02 15:35:00,61.28,61.4,61.28,61.39,63600.0,40.9638,41.044,40.9638,41.0374,63600.0
2012-10-02 15:40:00,61.39,61.43,61.3,61.43,58700.0,41.0374,41.0641,40.9772,41.0641,58700.0
2012-10-02 15:45:00,61.43,61.53,61.42,61.45,134300.0,41.0641,41.131,41.0574,41.0775,134300.0
2012-10-02 15:50:00,61.45,61.5,61.44,61.49,105200.0,41.0775,41.1109,41.0708,41.1042,105200.0
2012-10-02 15:55:00,61.49,61.58,61.48,61.57,198800.0,41.1042,41.1644,41.0975,41.1577,198800.0
2012-10-03 09:30:00,61.3,61.43,61.02,61.06,80700.0,40.9772,41.0641,40.79,40.8168,80700.0
2012-10-03 09:35:00,61.09,61.19,60.72,60.74,63700.0,40.8368,40.9037,40.5895,40.6029,63700.0
2012-10-03 09:40:00,60.73,60.78,60.57,60.67,39300.0,40.5962,40.6296,40.4892,40.5561,39300.0
2012-10-03 09:45:00,60.63,60.73,60.62,60.69,22300.0,40.5293,40.5962,40.5226,40.5694,22300.0
2012-10-03 09:50:00,60.63,60.7,60.53,60.55,23300.0,40.5293,40.5761,40.4625,40.4758,23300.0
2012-10-03 09:55:00,60.53,60.66,60.5,60.59,36500.0,40.4625,40.5494,40.4424,40.5026,36500.0
2012-10-03 10:00:00,60.58,60.7,60.4,60.48,54800.0,40.4959,40.5761,40.3756,40.4291,54800.0
2012-10-03 10:05:00,60.49,60.62,60.49,60.6,22300.0,40.4357,40.5226,40.4357,40.5093,22300.0
2012-10-03 10:10:00,60.6,60.68,60.55,60.68,23800.0,40.5093,40.5628,40.4758,40.5628,23800.0
2012-10-03 10:15:00,60.68,60.78,60.64,60.78,10700.0,40.5628,40.6296,40.536,40.6296,10700.0
2012-10-03 10:20:00,60.78,60.82,60.62,60.63,17700.0,40.6296,40.6563,40.5226,40.5293,17700.0
2012-10-03 10:25:00,60.63,60.63,60.5,60.55,21900.0,40.5293,40.5293,40.4424,40.4758,21900.0
2012-10-03 10:30:00,60.56,60.62,60.51,60.54,19300.0,40.4825,40.5226,40.4491,40.4692,19300.0
2012-10-03 10:35:00,60.52,60.61,60.51,60.54,9700.0,40.4558,40.516,40.4491,40.4692,9700.0
2012-10-03 10:40:00,60.56,60.56,60.29,60.42,59200.0,40.4825,40.4825,40.302,40.3889,59200.0
2012-10-03 10:45:00,60.42,60.46,60.33,60.35,5100.0,40.3889,40.4157,40.3288,40.3422,5100.0
2012-10-03 10:50:00,60.33,60.35,60.22,60.24,10200.0,40.3288,40.3422,40.2553,40.2686,10200.0
2012-10-03 10:55:00,60.24,60.3,60.19,60.23,17200.0,40.2686,40.3087,40.2352,40.2619,17200.0
2012-10-03 11:00:00,60.24,60.35,60.23,60.3,21000.0,40.2686,40.3422,40.2619,40.3087,21000.0
2012-10-03 11:05:00,60.29,60.4,60.29,60.39,12100.0,40.302,40.3756,40.302,40.3689,12100.0
2012-10-03 11:10:00,60.37,60.62,60.37,60.58,16400.0,40.3555,40.5226,40.3555,40.4959,16400.0
2012-10-03 11:15:00,60.56,60.59,60.43,60.44,19300.0,40.4825,40.5026,40.3956,40.4023,19300.0
2012-10-03 11:20:00,60.44,60.52,60.43,60.49,12800.0,40.4023,40.4558,40.3956,40.4357,12800.0
2012-10-03 11:25:00,60.49,60.5,60.37,60.38,15500.0,40.4357,40.4424,40.3555,40.3622,15500.0
2012-10-03 11:30:00,60.39,60.41,60.37,60.4,6500.0,40.3689,40.3823,40.3555,40.3756,6500.0
2012-10-03 11:35:00,60.39,60.42,60.36,60.4,7100.0,40.3689,40.3889,40.3488,40.3756,7100.0
2012-10-03 11:40:00,60.41,60.56,60.41,60.52,36700.0,40.3823,40.4825,40.3823,40.4558,36700.0
2012-10-03 11:45:00,60.53,60.66,60.5,60.61,21500.0,40.4625,40.5494,40.4424,40.516,21500.0
2012-10-03 11:50:00,60.59,60.6,60.55,60.59,12400.0,40.5026,40.5093,40.4758,40.5026,12400.0
2012-10-03 11:55:00,60.57,60.63,60.55,60.55,12200.0,40.4892,40.5293,40.4758,40.4758,12200.0
2012-10-03 12:00:00,60.56,60.56,60.51,60.52,9500.0,40.4825,40.4825,40.4491,40.4558,9500.0
2012-10-03 12:05:00,60.52,60.56,60.44,60.5,46200.0,40.4558,40.4825,40.4023,40.4424,46200.0
2012-10-03 12:10:00,60.5,60.55,60.46,60.5,12400.0,40.4424,40.4758,40.4157,40.4424,12400.0
2012-10-03 12:15:00,60.5,60.54,60.42,60.47,8800.0,40.4424,40.4692,40.3889,40.4224,8800.0
2012-10-03 12:20:00,60.47,60.52,60.45,60.48,16200.0,40.4224,40.4558,40.409,40.4291,16200.0
2012-10-03 12:25:00,60.48,60.49,60.41,60.46,13800.0,40.4291,40.4357,40.3823,40.4157,13800.0
2012-10-03 12:30:00,60.48,60.49,60.44,60.44,17500.0,40.4291,40.4357,40.4023,40.4023,17500.0
2012-10-03 12:35:00,60.44,60.47,60.42,60.45,10700.0,40.4023,40.4224,40.3889,40.409,10700.0
2012-10-03 12:40:00,60.46,60.46,60.42,60.42,6700.0,40.4157,40.4157,40.3889,40.3889,6700.0
2012-10-03 12:45:00,60.43,60.46,60.42,60.45,5300.0,40.3956,40.4157,40.3889,40.409,5300.0
2012-10-03 12:50:00,60.45,60.47,60.41,60.46,14200.0,40.409,40.4224,40.3823,40.4157,14200.0
2012-10-03 12:55:00,60.45,60.45,60.4,60.41,7600.0,40.409,40.409,40.3756,40.3823,7600.0
2012-10-03 13:00:00,60.41,60.44,60.39,60.39,12700.0,40.3823,40.4023,40.3689,40.3689,12700.0
2012-10-03 13:05:00,60.39,60.4,60.36,60.37,6100.0,40.3689,40.3756,40.3488,40.3555,6100.0
2012-10-03 13:10:00,60.37,60.37,60.32,60.36,12700.0,40.3555,40.3555,40.3221,40.3488,12700.0
2012-10-03 13:15:00,60.36,60.41,60.35,60.39,17500.0,40.3488,40.3823,40.3422,40.3689,17500.0
2012-10-03 13:20:00,60.37,60.38,60.32,60.33,7000.0,40.3555,40.3622,40.3221,40.3288,7000.0
2012-10-03 13:25:00,60.34,60.34,60.27,60.29,8200.0,40.3355,40.3355,40.2887,40.302,8200.0
2012-10-03 13:30:00,60.27,60.27,60.2,60.2,14200.0,40.2887,40.2887,40.2419,40.2419,14200.0
2012-10-03 13:35:00,60.19,60.19,60.11,60.13,37600.0,40.2352,40.2352,40.1817,40.1951,37600.0
2012-10-03 13:40:00,60.14,60.18,60.13,60.16,16200.0,40.2018,40.2285,40.1951,40.2151,16200.0
2012-10-03 13:45:00,60.16,60.17,60.11,60.11,11300.0,40.2151,40.2218,40.1817,40.1817,11300.0
2012-10-03 13:50:00,60.12,60.15,60.11,60.15,15500.0,40.1884,40.2085,40.1817,40.2085,15500.0
2012-10-03 13:55:00,60.16,60.17,60.11,60.12,16000.0,40.2151,40.2218,40.1817,40.1884,16000.0
2012-10-03 14:00:00,60.12,60.2,60.12,60.15,26400.0,40.1884,40.2419,40.1884,40.2085,26400.0
2012-10-03 14:05:00,60.15,60.24,60.14,60.19,15000.0,40.2085,40.2686,40.2018,40.2352,15000.0
2012-10-03 14:10:00,60.19,60.22,60.17,60.17,8300.0,40.2352,40.2553,40.2218,40.2218,8300.0
2012-10-03 14:15:00,60.17,60.17,60.11,60.13,17000.0,40.2218,40.2218,40.1817,40.1951,17000.0
2012-10-03 14:20:00,60.13,60.15,60.08,60.08,33200.0,40.1951,40.2085,40.1617,40.1617,33200.0
2012-10-03 14:25:00,60.09,60.16,60.07,60.14,29500.0,40.1684,40.2151,40.155,40.2018,29500.0
2012-10-03 14:30:00,60.14,60.17,60.09,60.11,28600.0,40.2018,40.2218,40.1684,40.1817,28600.0
2012-10-03 14:35:00,60.13,60.18,60.11,60.18,13200.0,40.1951,40.2285,40.1817,40.2285,13200.0
2012-10-03 14:40:00,60.16,60.17,60.09,60.14,19100.0,40.2151,40.2218,40.1684,40.2018,19100.0
2012-10-03 14:45:00,60.13,60.14,60.0,60.01,39400.0,40.1951,40.2018,40.1082,40.1149,39400.0
2012-10-03 14:50:00,60.02,60.05,59.97,59.97,29400.0,40.1216,40.1416,40.0881,40.0881,29400.0
2012-10-03 14:55:00,59.98,59.98,59.94,59.96,16300.0,40.0948,40.0948,40.0681,40.0815,16300.0
2012-10-03 15:00:00,59.97,60.04,59.94,60.0,41300.0,40.0881,40.1349,40.0681,40.1082,41300.0
2012-10-03 15:05:00,59.99,59.99,59.92,59.96,36000.0,40.1015,40.1015,40.0547,40.0815,36000.0
2012-10-03 15:10:00,59.95,59.99,59.88,59.89,43700.0,40.0748,40.1015,40.028,40.0347,43700.0
2012-10-03 15:15:00,59.9,59.98,59.88,59.91,38300.0,40.0413,40.0948,40.028,40.048,38300.0
2012-10-03 15:20:00,59.9,60.1,59.89,60.07,85200.0,40.0413,40.175,40.0347,40.155,85200.0
2012-10-03 15:25:00,60.06,60.2,59.96,60.17,45600.0,40.1483,40.2419,40.0815,40.2218,45600.0
2012-10-03 15:30:00,60.16,60.17,60.07,60.09,54100.0,40.2151,40.2218,40.155,40.1684,54100.0
2012-10-03 15:35:00,60.08,60.1,60.02,60.05,50500.0,40.1617,40.175,40.1216,40.1416,50500.0
2012-10-03 15:40:00,60.05,60.14,60.05,60.12,56000.0,40.1416,40.2018,40.1416,40.1884,56000.0
2012-10-03 15:45:00,60.13,60.13,60.02,60.06,75300.0,40.1951,40.1951,40.1216,40.1483,75300.0
2012-10-03 15:50:00,60.06,60.11,60.02,60.11,73900.0,40.1483,40.1817,40.1216,40.1817,73900.0
2012-10-03 15:55:00,60.11,60.15,60.07,60.13,95100.0,40.1817,40.2085,40.155,40.1951,95100.0
2012-10-04 09:30:00,60.57,60.58,60.26,60.31,52000.0,40.4892,40.4959,40.282,40.3154,52000.0
2012-10-04 09:35:00,60.31,60.37,60.03,60.12,36500.0,40.3154,40.3555,40.1282,40.1884,36500.0
2012-10-04 09:40:00,60.15,60.24,60.03,60.19,30600.0,40.2085,40.2686,40.1282,40.2352,30600.0
2012-10-04 09:45:00,60.19,60.38,60.12,60.36,13400.0,40.2352,40.3622,40.1884,40.3488,13400.0
2012-10-04 09:50:00,60.37,60.38,60.19,60.25,25400.0,40.3555,40.3622,40.2352,40.2753,25400.0
2012-10-04 09:55:00,60.27,60.34,60.22,60.25,9900.0,40.2887,40.3355,40.2553,40.2753,9900.0
2012-10-04 10:00:00,60.29,60.45,60.24,60.42,29300.0,40.302,40.409,40.2686,40.3889,29300.0
2012-10-04 10:05:00,60.42,60.71,60.41,60.62,53900.0,40.3889,40.5828,40.3823,40.5226,53900.0
2012-10-04 10:10:00,60.59,60.75,60.59,60.75,45800.0,40.5026,40.6095,40.5026,40.6095,45800.0
2012-10-04 10:15:00,60.74,60.86,60.74,60.86,49100.0,40.6029,40.6831,40.6029,40.6831,49100.0
2012-10-04 10:20:00,60.86,60.9,60.82,60.88,18900.0,40.6831,40.7098,40.6563,40.6964,18900.0
2012-10-04 10:25:00,60.86,60.92,60.8,60.88,94700.0,40.6831,40.7232,40.643,40.6964,94700.0
2012-10-04 10:30:00,60.87,60.89,60.82,60.82,66600.0,40.6898,40.7031,40.6563,40.6563,66600.0
2012-10-04 10:35:00,60.83,60.96,60.82,60.94,17700.0,40.663,40.7499,40.6563,40.7366,17700.0
2012-10-04 10:40:00,60.95,60.96,60.87,60.89,10700.0,40.7432,40.7499,40.6898,40.7031,10700.0
2012-10-04 10:45:00,60.88,60.89,60.79,60.85,40000.0,40.6964,40.7031,40.6363,40.6764,40000.0
2012-10-04 10:50:00,60.88,60.96,60.88,60.89,14100.0,40.6964,40.7499,40.6964,40.7031,14100.0
2012-10-04 10:55:00,60.89,60.96,60.85,60.95,14600.0,40.7031,40.7499,40.6764,40.7432,14600.0
2012-10-04 11:00:00,60.94,60.95,60.89,60.9,15700.0,40.7366,40.7432,40.7031,40.7098,15700.0
2012-10-04 11:05:00,60.88,60.89,60.81,60.84,13900.0,40.6964,40.7031,40.6497,40.6697,13900.0
2012-10-04 11:10:00,60.82,60.87,60.78,60.8,19500.0,40.6563,40.6898,40.6296,40.643,19500.0
2012-10-04 11:15:00,60.8,60.82,60.73,60.73,32800.0,40.643,40.6563,40.5962,40.5962,32800.0
2012-10-04 11:20:00,60.74,60.75,60.57,60.66,67000.0,40.6029,40.6095,40.4892,40.5494,67000.0
2012-10-04 11:25:00,60.68,60.68,60.43,60.51,30200.0,40.5628,40.5628,40.3956,40.4491,30200.0
2012-10-04 11:30:00,60.51,60.53,60.42,60.45,28100.0,40.4491,40.4625,40.3889,40.409,28100.0
2012-10-04 11:35:00,60.45,60.54,60.42,60.53,13000.0,40.409,40.4692,40.3889,40.4625,13000.0
2012-10-04 11:40:00,60.51,60.63,60.51,60.62,30100.0,40.4491,40.5293,40.4491,40.5226,30100.0
2012-10-04 11:45:00,60.61,60.64,60.58,60.63,13900.0,40.516,40.536,40.4959,40.5293,13900.0
2012-10-04 11:50:00,60.63,60.63,60.54,60.6,21100.0,40.5293,40.5293,40.4692,40.5093,21100.0
2012-10-04 11:55:00,60.6,60.67,60.6,60.65,24200.0,40.5093,40.5561,40.5093,40.5427,24200.0
2012-10-04 12:00:00,60.65,60.67,60.62,60.66,12100.0,40.5427,40.5561,40.5226,40.5494,12100.0
2012-10-04 12:05:00,60.7,60.79,60.67,60.77,11800.0,40.5761,40.6363,40.5561,40.6229,11800.0
2012-10-04 12:10:00,60.77,60.85,60.74,60.77,13300.0,40.6229,40.6764,40.6029,40.6229,13300.0
2012-10-04 12:15:00,60.76,60.79,60.73,60.77,7200.0,40.6162,40.6363,40.5962,40.6229,7200.0
2012-10-04 12:20:00,60.8,60.88,60.79,60.86,6200.0,40.643,40.6964,40.6363,40.6831,6200.0
2012-10-04 12:25:00,60.83,60.86,60.79,60.81,7300.0,40.663,40.6831,40.6363,40.6497,7300.0
2012-10-04 12:30:00,60.82,60.87,60.81,60.84,5400.0,40.6563,40.6898,40.6497,40.6697,5400.0
2012-10-04 12:35:00,60.83,60.84,60.79,60.8,8500.0,40.663,40.6697,40.6363,40.643,8500.0
2012-10-04 12:40:00,60.79,60.81,60.74,60.74,5400.0,40.6363,40.6497,40.6029,40.6029,5400.0
2012-10-04 12:45:00,60.73,60.8,60.72,60.8,6800.0,40.5962,40.643,40.5895,40.643,6800.0
2012-10-04 12:50:00,60.79,60.79,60.67,60.67,8700.0,40.6363,40.6363,40.5561,40.5561,8700.0
2012-10-04 12:55:00,60.67,60.74,60.67,60.72,9400.0,40.5561,40.6029,40.5561,40.5895,9400.0
2012-10-04 13:00:00,60.73,60.76,60.72,60.76,12500.0,40.5962,40.6162,40.5895,40.6162,12500.0
2012-10-04 13:05:00,60.76,60.8,60.76,60.8,5700.0,40.6162,40.643,40.6162,40.643,5700.0
2012-10-04 13:10:00,60.79,60.8,60.73,60.73,7100.0,40.6363,40.643,40.5962,40.5962,7100.0
2012-10-04 13:15:00,60.73,60.79,60.73,60.77,16900.0,40.5962,40.6363,40.5962,40.6229,16900.0
2012-10-04 13:20:00,60.75,60.85,60.75,60.84,20700.0,40.6095,40.6764,40.6095,40.6697,20700.0
2012-10-04 13:25:00,60.83,60.93,60.82,60.86,26000.0,40.663,40.7299,40.6563,40.6831,26000.0
2012-10-04 13:30:00,60.86,60.91,60.85,60.91,13100.0,40.6831,40.7165,40.6764,40.7165,13100.0
2012-10-04 13:35:00,60.9,60.96,60.9,60.91,28300.0,40.7098,40.7499,40.7098,40.7165,28300.0
2012-10-04 13:40:00,60.9,60.92,60.87,60.89,31100.0,40.7098,40.7232,40.6898,40.7031,31100.0
2012-10-04 13:45:00,60.89,60.91,60.84,60.86,30600.0,40.7031,40.7165,40.6697,40.6831,30600.0
2012-10-04 13:50:00,60.86,60.87,60.8,60.81,19400.0,40.6831,40.6898,40.643,40.6497,19400.0
2012-10-04 13:55:00,60.8,60.91,60.8,60.88,35500.0,40.643,40.7165,40.643,40.6964,35500.0
2012-10-04 14:00:00,60.89,60.9,60.8,60.89,53000.0,40.7031,40.7098,40.643,40.7031,53000.0
2012-10-04 14:05:00,60.89,60.89,60.8,60.8,57300.0,40.7031,40.7031,40.643,40.643,57300.0
2012-10-04 14:10:00,60.81,60.84,60.79,60.79,14600.0,40.6497,40.6697,40.6363,40.6363,14600.0
2012-10-04 14:15:00,60.79,60.81,60.75,60.79,8400.0,40.6363,40.6497,40.6095,40.6363,8400.0
2012-10-04 14:20:00,60.79,60.82,60.72,60.73,9300.0,40.6363,40.6563,40.5895,40.5962,9300.0
2012-10-04 14:25:00,60.75,60.81,60.73,60.77,8800.0,40.6095,40.6497,40.5962,40.6229,8800.0
2012-10-04 14:30:00,60.78,60.8,60.76,60.79,20000.0,40.6296,40.643,40.6162,40.6363,20000.0
2012-10-04 14:35:00,60.8,60.81,60.77,60.77,9100.0,40.643,40.6497,40.6229,40.6229,9100.0
2012-10-04 14:40:00,60.78,60.86,60.78,60.86,19000.0,40.6296,40.6831,40.6296,40.6831,19000.0
2012-10-04 14:45:00,60.85,60.86,60.81,60.82,8500.0,40.6764,40.6831,40.6497,40.6563,8500.0
2012-10-04 14:50:00,60.83,60.83,60.76,60.77,10300.0,40.663,40.663,40.6162,40.6229,10300.0
2012-10-04 14:55:00,60.79,60.84,60.78,60.81,7200.0,40.6363,40.6697,40.6296,40.6497,7200.0
2012-10-04 15:00:00,60.82,60.87,60.8,60.87,19100.0,40.6563,40.6898,40.643,40.6898,19100.0
2012-10-04 15:05:00,60.87,60.88,60.79,60.81,23900.0,40.6898,40.6964,40.6363,40.6497,23900.0
2012-10-04 15:10:00,60.81,60.85,60.79,60.8,10800.0,40.6497,40.6764,40.6363,40.643,10800.0
2012-10-04 15:15:00,60.8,60.85,60.8,60.83,16200.0,40.643,40.6764,40.643,40.663,16200.0
2012-10-04 15:20:00,60.83,60.84,60.77,60.78,22000.0,40.663,40.6697,40.6229,40.6296,22000.0
2012-10-04 15:25:00,60.78,60.79,60.77,60.78,24400.0,40.6296,40.6363,40.6229,40.6296,24400.0
2012-10-04 15:30:00,60.79,60.83,60.77,60.8,17600.0,40.6363,40.663,40.6229,40.643,17600.0
2012-10-04 15:35:00,60.8,60.8,60.73,60.79,29700.0,40.643,40.643,40.5962,40.6363,29700.0
2012-10-04 15:40:00,60.79,60.79,60.73,60.74,21100.0,40.6363,40.6363,40.5962,40.6029,21100.0
2012-10-04 15:45:00,60.74,60.8,60.73,60.77,73900.0,40.6029,40.643,40.5962,40.6229,73900.0
2012-10-04 15:50:00,60.76,60.79,60.75,60.75,65000.0,40.6162,40.6363,40.6095,40.6095,65000.0
2012-10-04 15:55:00,60.76,60.83,60.75,60.82,106400.0,40.6162,40.663,40.6095,40.6563,106400.0
2012-10-05 09:30:00,61.0,61.03,60.86,60.93,86200.0,40.7767,40.7967,40.6831,40.7299,86200.0
2012-10-05 09:35:00,60.92,60.94,60.88,60.91,57600.0,40.7232,40.7366,40.6964,40.7165,57600.0
2012-10-05 09:40:00,60.89,60.92,60.68,60.7,44000.0,40.7031,40.7232,40.5628,40.5761,44000.0
2012-10-05 09:45:00,60.67,60.72,60.51,60.6,60100.0,40.5561,40.5895,40.4491,40.5093,60100.0
2012-10-05 09:50:00,60.6,60.77,60.57,60.75,18800.0,40.5093,40.6229,40.4892,40.6095,18800.0
2012-10-05 09:55:00,60.78,60.89,60.75,60.8,16100.0,40.6296,40.7031,40.6095,40.643,16100.0
2012-10-05 10:00:00,60.76,60.8,60.61,60.65,21700.0,40.6162,40.643,40.516,40.5427,21700.0
2012-10-05 10:05:00,60.65,60.7,60.64,60.69,14400.0,40.5427,40.5761,40.536,40.5694,14400.0
2012-10-05 10:10:00,60.7,60.78,60.69,60.75,14700.0,40.5761,40.6296,40.5694,40.6095,14700.0
2012-10-05 10:15:00,60.74,60.89,60.73,60.86,21900.0,40.6029,40.7031,40.5962,40.6831,21900.0
2012-10-05 10:20:00,60.86,60.9,60.81,60.87,26500.0,40.6831,40.7098,40.6497,40.6898,26500.0
2012-10-05 10:25:00,60.9,60.92,60.73,60.73,48300.0,40.7098,40.7232,40.5962,40.5962,48300.0
2012-10-05 10:30:00,60.73,60.79,60.7,60.71,34600.0,40.5962,40.6363,40.5761,40.5828,34600.0
2012-10-05 10:35:00,60.74,60.77,60.72,60.75,23100.0,40.6029,40.6229,40.5895,40.6095,23100.0
2012-10-05 10:40:00,60.75,60.78,60.7,60.72,20500.0,40.6095,40.6296,40.5761,40.5895,20500.0
2012-10-05 10:45:00,60.71,60.75,60.7,60.73,17500.0,40.5828,40.6095,40.5761,40.5962,17500.0
2012-10-05 10:50:00,60.72,60.77,60.71,60.74,9300.0,40.5895,40.6229,40.5828,40.6029,9300.0
2012-10-05 10:55:00,60.75,60.79,60.74,60.79,20500.0,40.6095,40.6363,40.6029,40.6363,20500.0
2012-10-05 11:00:00,60.78,60.79,60.73,60.73,14300.0,40.6296,40.6363,40.5962,40.5962,14300.0
2012-10-05 11:05:00,60.76,60.78,60.69,60.69,15100.0,40.6162,40.6296,40.5694,40.5694,15100.0
2012-10-05 11:10:00,60.7,60.7,60.64,60.66,9200.0,40.5761,40.5761,40.536,40.5494,9200.0
2012-10-05 11:15:00,60.66,60.69,60.62,60.64,24400.0,40.5494,40.5694,40.5226,40.536,24400.0
2012-10-05 11:20:00,60.64,60.65,60.57,60.6,19300.0,40.536,40.5427,40.4892,40.5093,19300.0
2012-10-05 11:25:00,60.57,60.57,60.48,60.5,25100.0,40.4892,40.4892,40.4291,40.4424,25100.0
2012-10-05 11:30:00,60.51,60.55,60.49,60.55,31000.0,40.4491,40.4758,40.4357,40.4758,31000.0
2012-10-05 11:35:00,60.55,60.56,60.43,60.47,18200.0,40.4758,40.4825,40.3956,40.4224,18200.0
2012-10-05 11:40:00,60.45,60.47,60.22,60.22,34500.0,40.409,40.4224,40.2553,40.2553,34500.0
2012-10-05 11:45:00,60.23,60.29,60.2,60.21,29800.0,40.2619,40.302,40.2419,40.2486,29800.0
2012-10-05 11:50:00,60.2,60.25,60.16,60.16,13400.0,40.2419,40.2753,40.2151,40.2151,13400.0
2012-10-05 11:55:00,60.16,60.25,60.16,60.16,15500.0,40.2151,40.2753,40.2151,40.2151,15500.0
2012-10-05 12:00:00,60.2,60.2,60.04,60.08,24500.0,40.2419,40.2419,40.1349,40.1617,24500.0
2012-10-05 12:05:00,60.08,60.09,60.02,60.05,35600.0,40.1617,40.1684,40.1216,40.1416,35600.0
2012-10-05 12:10:00,60.04,60.09,60.02,60.06,28200.0,40.1349,40.1684,40.1216,40.1483,28200.0
2012-10-05 12:15:00,60.1,60.14,60.07,60.11,14400.0,40.175,40.2018,40.155,40.1817,14400.0
2012-10-05 12:20:00,60.11,60.14,60.07,60.09,10300.0,40.1817,40.2018,40.155,40.1684,10300.0
2012-10-05 12:25:00,60.1,60.24,60.1,60.22,16800.0,40.175,40.2686,40.175,40.2553,16800.0
2012-10-05 12:30:00,60.21,60.27,60.21,60.24,15500.0,40.2486,40.2887,40.2486,40.2686,15500.0
2012-10-05 12:35:00,60.23,60.3,60.23,60.3,24700.0,40.2619,40.3087,40.2619,40.3087,24700.0
2012-10-05 12:40:00,60.3,60.41,60.3,60.4,27700.0,40.3087,40.3823,40.3087,40.3756,27700.0
2012-10-05 12:45:00,60.4,60.41,60.28,60.3,17100.0,40.3756,40.3823,40.2954,40.3087,17100.0
2012-10-05 12:50:00,60.29,60.3,60.23,60.3,7500.0,40.302,40.3087,40.2619,40.3087,7500.0
2012-10-05 12:55:00,60.31,60.35,60.28,60.28,11800.0,40.3154,40.3422,40.2954,40.2954,11800.0
2012-10-05 13:00:00,60.31,60.34,60.28,60.3,20100.0,40.3154,40.3355,40.2954,40.3087,20100.0
2012-10-05 13:05:00,60.31,60.35,60.26,60.27,11900.0,40.3154,40.3422,40.282,40.2887,11900.0
2012-10-05 13:10:00,60.27,60.32,60.23,60.24,14200.0,40.2887,40.3221,40.2619,40.2686,14200.0
2012-10-05 13:15:00,60.25,60.36,60.25,60.31,23000.0,40.2753,40.3488,40.2753,40.3154,23000.0
2012-10-05 13:20:00,60.31,60.35,60.26,60.26,9500.0,40.3154,40.3422,40.282,40.282,9500.0
2012-10-05 13:25:00,60.26,60.35,60.24,60.3,57500.0,40.282,40.3422,40.2686,40.3087,57500.0
2012-10-05 13:30:00,60.28,60.31,60.22,60.27,19300.0,40.2954,40.3154,40.2553,40.2887,19300.0
2012-10-05 13:35:00,60.26,60.27,60.21,60.27,13600.0,40.282,40.2887,40.2486,40.2887,13600.0
2012-10-05 13:40:00,60.24,60.29,60.2,60.22,14400.0,40.2686,40.302,40.2419,40.2553,14400.0
2012-10-05 13:45:00,60.22,60.22,60.13,60.13,9400.0,40.2553,40.2553,40.1951,40.1951,9400.0
2012-10-05 13:50:00,60.13,60.14,60.1,60.13,15300.0,40.1951,40.2018,40.175,40.1951,15300.0
2012-10-05 13:55:00,60.14,60.16,60.1,60.13,8100.0,40.2018,40.2151,40.175,40.1951,8100.0
2012-10-05 14:00:00,60.13,60.15,60.09,60.15,15900.0,40.1951,40.2085,40.1684,40.2085,15900.0
2012-10-05 14:05:00,60.14,60.14,60.06,60.06,16100.0,40.2018,40.2018,40.1483,40.1483,16100.0
2012-10-05 14:10:00,60.07,60.08,60.0,60.07,37500.0,40.155,40.1617,40.1082,40.155,37500.0
2012-10-05 14:15:00,60.07,60.13,60.03,60.1,38500.0,40.155,40.1951,40.1282,40.175,38500.0
2012-10-05 14:20:00,60.1,60.12,60.02,60.04,19900.0,40.175,40.1884,40.1216,40.1349,19900.0
2012-10-05 14:25:00,60.03,60.05,60.01,60.03,20500.0,40.1282,40.1416,40.1149,40.1282,20500.0
2012-10-05 14:30:00,60.01,60.02,59.8,59.88,61100.0,40.1149,40.1216,39.9745,40.028,61100.0
2012-10-05 14:35:00,59.9,59.94,59.88,59.88,33200.0,40.0413,40.0681,40.028,40.028,33200.0
2012-10-05 14:40:00,59.88,59.92,59.87,59.89,23500.0,40.028,40.0547,40.0213,40.0347,23500.0
2012-10-05 14:45:00,59.89,59.9,59.83,59.83,22300.0,40.0347,40.0413,39.9946,39.9946,22300.0
2012-10-05 14:50:00,59.82,59.84,59.75,59.76,27200.0,39.9879,40.0012,39.9411,39.9478,27200.0
2012-10-05 14:55:00,59.75,59.77,59.7,59.7,21200.0,39.9411,39.9544,39.9077,39.9077,21200.0
2012-10-05 15:00:00,59.7,59.84,59.7,59.82,27000.0,39.9077,40.0012,39.9077,39.9879,27000.0
2012-10-05 15:05:00,59.8,59.84,59.7,59.76,32700.0,39.9745,40.0012,39.9077,39.9478,32700.0
2012-10-05 15:10:00,59.75,59.77,59.69,59.77,37900.0,39.9411,39.9544,39.901,39.9544,37900.0
2012-10-05 15:15:00,59.77,59.85,59.77,59.83,24900.0,39.9544,40.0079,39.9544,39.9946,24900.0
2012-10-05 15:20:00,59.83,59.96,59.81,59.94,57700.0,39.9946,40.0815,39.9812,40.0681,57700.0
2012-10-05 15:25:00,59.95,59.98,59.91,59.91,21700.0,40.0748,40.0948,40.048,40.048,21700.0
2012-10-05 15:30:00,59.91,59.95,59.82,59.82,39100.0,40.048,40.0748,39.9879,39.9879,39100.0
2012-10-05 15:35:00,59.82,59.85,59.78,59.79,40500.0,39.9879,40.0079,39.9611,39.9678,40500.0
2012-10-05 15:40:00,59.8,59.94,59.8,59.9,39200.0,39.9745,40.0681,39.9745,40.0413,39200.0
2012-10-05 15:45:00,59.9,60.03,59.9,60.02,56000.0,40.0413,40.1282,40.0413,40.1216,56000.0
2012-10-05 15:50:00,60.02,60.04,59.91,59.97,108900.0,40.1216,40.1349,40.048,40.0881,108900.0
2012-10-05 15:55:00,59.97,60.04,59.9,60.04,207300.0,40.0881,40.1349,40.0413,40.1349,207300.0
2012-10-08 09:30:00,59.46,59.59,59.44,59.52,103100.0,39.7472,39.8341,39.7338,39.7873,103100.0
2012-10-08 09:35:00,59.55,59.58,59.31,59.31,49600.0,39.8074,39.8274,39.6469,39.6469,49600.0
2012-10-08 09:40:00,59.3,59.67,59.3,59.67,50300.0,39.6403,39.8876,39.6403,39.8876,50300.0
2012-10-08 09:45:00,59.66,59.8,59.63,59.7,21900.0,39.8809,39.9745,39.8609,39.9077,21900.0
2012-10-08 09:50:00,59.71,59.76,59.63,59.68,18000.0,39.9143,39.9478,39.8609,39.8943,18000.0
2012-10-08 09:55:00,59.67,59.76,59.54,59.55,14500.0,39.8876,39.9478,39.8007,39.8074,14500.0
2012-10-08 10:00:00,59.56,59.8,59.56,59.8,21500.0,39.8141,39.9745,39.8141,39.9745,21500.0
2012-10-08 10:05:00,59.8,59.85,59.76,59.82,17600.0,39.9745,40.0079,39.9478,39.9879,17600.0
2012-10-08 10:10:00,59.8,59.83,59.7,59.72,24000.0,39.9745,39.9946,39.9077,39.921,24000.0
2012-10-08 10:15:00,59.74,59.79,59.71,59.77,32900.0,39.9344,39.9678,39.9143,39.9544,32900.0
2012-10-08 10:20:00,59.79,59.79,59.67,59.72,20300.0,39.9678,39.9678,39.8876,39.921,20300.0
2012-10-08 10:25:00,59.72,59.75,59.62,59.75,19300.0,39.921,39.9411,39.8542,39.9411,19300.0
2012-10-08 10:30:00,59.74,59.74,59.54,59.63,59000.0,39.9344,39.9344,39.8007,39.8609,59000.0
2012-10-08 10:35:00,59.63,59.85,59.61,59.85,18700.0,39.8609,40.0079,39.8475,40.0079,18700.0
2012-10-08 10:40:00,59.85,60.0,59.85,59.97,23200.0,40.0079,40.1082,40.0079,40.0881,23200.0
2012-10-08 10:45:00,59.99,59.99,59.86,59.92,18500.0,40.1015,40.1015,40.0146,40.0547,18500.0
2012-10-08 10:50:00,59.94,59.94,59.79,59.79,19500.0,40.0681,40.0681,39.9678,39.9678,19500.0
2012-10-08 10:55:00,59.82,59.82,59.75,59.75,12500.0,39.9879,39.9879,39.9411,39.9411,12500.0
2012-10-08 11:00:00,59.75,59.85,59.75,59.85,9700.0,39.9411,40.0079,39.9411,40.0079,9700.0
2012-10-08 11:05:00,59.85,59.85,59.75,59.79,7200.0,40.0079,40.0079,39.9411,39.9678,7200.0
2012-10-08 11:10:00,59.77,59.82,59.73,59.76,21300.0,39.9544,39.9879,39.9277,39.9478,21300.0
2012-10-08 11:15:00,59.76,59.8,59.73,59.77,13600.0,39.9478,39.9745,39.9277,39.9544,13600.0
2012-10-08 11:20:00,59.77,59.79,59.75,59.78,11100.0,39.9544,39.9678,39.9411,39.9611,11100.0
2012-10-08 11:25:00,59.77,59.81,59.76,59.8,17300.0,39.9544,39.9812,39.9478,39.9745,17300.0
2012-10-08 11:30:00,59.81,59.81,59.78,59.78,14700.0,39.9812,39.9812,39.9611,39.9611,14700.0
2012-10-08 11:35:00,59.78,59.79,59.71,59.77,14100.0,39.9611,39.9678,39.9143,39.9544,14100.0
2012-10-08 11:40:00,59.77,59.79,59.74,59.76,17900.0,39.9544,39.9678,39.9344,39.9478,17900.0
2012-10-08 11:45:00,59.75,59.79,59.74,59.74,10900.0,39.9411,39.9678,39.9344,39.9344,10900.0
2012-10-08 11:50:00,59.74,59.75,59.67,59.75,8400.0,39.9344,39.9411,39.8876,39.9411,8400.0
2012-10-08 11:55:00,59.76,59.76,59.71,59.72,4900.0,39.9478,39.9478,39.9143,39.921,4900.0
2012-10-08 12:00:00,59.72,59.73,59.62,59.64,6200.0,39.921,39.9277,39.8542,39.8675,6200.0
2012-10-08 12:05:00,59.63,59.68,59.62,59.63,6800.0,39.8609,39.8943,39.8542,39.8609,6800.0
2012-10-08 12:10:00,59.64,59.7,59.63,59.66,9500.0,39.8675,39.9077,39.8609,39.8809,9500.0
2012-10-08 12:15:00,59.66,59.68,59.65,59.65,6100.0,39.8809,39.8943,39.8742,39.8742,6100.0
2012-10-08 12:20:00,59.67,59.72,59.63,59.68,21000.0,39.8876,39.921,39.8609,39.8943,21000.0
2012-10-08 12:25:00,59.69,59.7,59.65,59.7,19200.0,39.901,39.9077,39.8742,39.9077,19200.0
2012-10-08 12:30:00,59.7,59.78,59.7,59.72,13200.0,39.9077,39.9611,39.9077,39.921,13200.0
2012-10-08 12:35:00,59.75,59.83,59.74,59.83,19100.0,39.9411,39.9946,39.9344,39.9946,19100.0
2012-10-08 12:40:00,59.83,59.89,59.83,59.89,10100.0,39.9946,40.0347,39.9946,40.0347,10100.0
2012-10-08 12:45:00,59.87,59.9,59.86,59.89,11400.0,40.0213,40.0413,40.0146,40.0347,11400.0
2012-10-08 12:50:00,59.9,59.95,59.89,59.95,17700.0,40.0413,40.0748,40.0347,40.0748,17700.0
2012-10-08 12:55:00,59.95,60.01,59.94,60.0,25900.0,40.0748,40.1149,40.0681,40.1082,25900.0
2012-10-08 13:00:00,60.0,60.01,59.93,59.93,22700.0,40.1082,40.1149,40.0614,40.0614,22700.0
2012-10-08 13:05:00,59.93,59.96,59.9,59.96,5900.0,40.0614,40.0815,40.0413,40.0815,5900.0
2012-10-08 13:10:00,59.97,60.02,59.97,59.98,12800.0,40.0881,40.1216,40.0881,40.0948,12800.0
2012-10-08 13:15:00,59.97,60.0,59.93,59.93,4800.0,40.0881,40.1082,40.0614,40.0614,4800.0
2012-10-08 13:20:00,59.93,59.95,59.86,59.89,5300.0,40.0614,40.0748,40.0146,40.0347,5300.0
2012-10-08 13:25:00,59.87,60.02,59.87,60.01,32000.0,40.0213,40.1216,40.0213,40.1149,32000.0
2012-10-08 13:30:00,60.0,60.09,59.99,60.09,83900.0,40.1082,40.1684,40.1015,40.1684,83900.0
2012-10-08 13:35:00,60.09,60.11,60.03,60.07,13700.0,40.1684,40.1817,40.1282,40.155,13700.0
2012-10-08 13:40:00,60.06,60.09,60.04,60.07,9300.0,40.1483,40.1684,40.1349,40.155,9300.0
2012-10-08 13:45:00,60.07,60.1,60.06,60.07,9900.0,40.155,40.175,40.1483,40.155,9900.0
2012-10-08 13:50:00,60.07,60.08,60.05,60.07,11200.0,40.155,40.1617,40.1416,40.155,11200.0
2012-10-08 13:55:00,60.06,60.09,60.05,60.08,8100.0,40.1483,40.1684,40.1416,40.1617,8100.0
2012-10-08 14:00:00,60.08,60.12,60.08,60.09,34800.0,40.1617,40.1884,40.1617,40.1684,34800.0
2012-10-08 14:05:00,60.11,60.15,60.07,60.09,12000.0,40.1817,40.2085,40.155,40.1684,12000.0
2012-10-08 14:10:00,60.1,60.12,60.05,60.09,29400.0,40.175,40.1884,40.1416,40.1684,29400.0
2012-10-08 14:15:00,60.09,60.19,60.09,60.19,11600.0,40.1684,40.2352,40.1684,40.2352,11600.0
2012-10-08 14:20:00,60.19,60.21,60.18,60.19,18500.0,40.2352,40.2486,40.2285,40.2352,18500.0
2012-10-08 14:25:00,60.19,60.3,60.19,60.28,45600.0,40.2352,40.3087,40.2352,40.2954,45600.0
2012-10-08 14:30:00,60.27,60.3,60.21,60.23,9800.0,40.2887,40.3087,40.2486,40.2619,9800.0
2012-10-08 14:35:00,60.23,60.23,60.18,60.18,10200.0,40.2619,40.2619,40.2285,40.2285,10200.0
2012-10-08 14:40:00,60.18,60.18,60.13,60.14,12700.0,40.2285,40.2285,40.1951,40.2018,12700.0
2012-10-08 14:45:00,60.14,60.15,60.08,60.11,22500.0,40.2018,40.2085,40.1617,40.1817,22500.0
2012-10-08 14:50:00,60.1,60.11,60.08,60.09,10400.0,40.175,40.1817,40.1617,40.1684,10400.0
2012-10-08 14:55:00,60.1,60.16,60.1,60.16,6700.0,40.175,40.2151,40.175,40.2151,6700.0
2012-10-08 15:00:00,60.16,60.3,60.16,60.3,10400.0,40.2151,40.3087,40.2151,40.3087,10400.0
2012-10-08 15:05:00,60.31,60.31,60.24,60.27,18700.0,40.3154,40.3154,40.2686,40.2887,18700.0
2012-10-08 15:10:00,60.26,60.27,60.24,60.26,12500.0,40.282,40.2887,40.2686,40.282,12500.0
2012-10-08 15:15:00,60.26,60.28,60.15,60.15,30600.0,40.282,40.2954,40.2085,40.2085,30600.0
2012-10-08 15:20:00,60.15,60.18,60.06,60.06,40800.0,40.2085,40.2285,40.1483,40.1483,40800.0
2012-10-08 15:25:00,60.06,60.11,59.99,59.99,29500.0,40.1483,40.1817,40.1015,40.1015,29500.0
2012-10-08 15:30:00,60.0,60.07,60.0,60.06,51800.0,40.1082,40.155,40.1082,40.1483,51800.0
2012-10-08 15:35:00,60.05,60.1,60.01,60.03,31300.0,40.1416,40.175,40.1149,40.1282,31300.0
2012-10-08 15:40:00,60.02,60.04,59.94,59.98,48600.0,40.1216,40.1349,40.0681,40.0948,48600.0
2012-10-08 15:45:00,59.97,59.97,59.87,59.89,64300.0,40.0881,40.0881,40.0213,40.0347,64300.0
2012-10-08 15:50:00,59.89,59.99,59.89,59.94,118400.0,40.0347,40.1015,40.0347,40.0681,118400.0
2012-10-08 15:55:00,59.95,60.0,59.92,59.98,138500.0,40.0748,40.1082,40.0547,40.0948,138500.0
2012-10-09 09:30:00,60.01,60.1,60.0,60.06,32200.0,40.1149,40.175,40.1082,40.1483,32200.0
2012-10-09 09:35:00,60.06,60.46,60.06,60.46,15700.0,40.1483,40.4157,40.1483,40.4157,15700.0
2012-10-09 09:40:00,60.44,60.73,60.32,60.73,41600.0,40.4023,40.5962,40.3221,40.5962,41600.0
2012-10-09 09:45:00,60.72,60.82,60.68,60.7,63000.0,40.5895,40.6563,40.5628,40.5761,63000.0
2012-10-09 09:50:00,60.7,60.87,60.7,60.85,38700.0,40.5761,40.6898,40.5761,40.6764,38700.0
2012-10-09 09:55:00,60.86,60.93,60.84,60.91,27400.0,40.6831,40.7299,40.6697,40.7165,27400.0
2012-10-09 10:00:00,60.9,61.09,60.9,61.07,58000.0,40.7098,40.8368,40.7098,40.8235,58000.0
2012-10-09 10:05:00,61.07,61.08,60.84,60.93,29900.0,40.8235,40.8301,40.6697,40.7299,29900.0
2012-10-09 10:10:00,60.95,61.08,60.88,61.05,17700.0,40.7432,40.8301,40.6964,40.8101,17700.0
2012-10-09 10:15:00,61.05,61.09,61.02,61.06,12300.0,40.8101,40.8368,40.79,40.8168,12300.0
2012-10-09 10:20:00,61.07,61.1,60.97,61.0,25100.0,40.8235,40.8435,40.7566,40.7767,25100.0
2012-10-09 10:25:00,60.99,60.99,60.89,60.96,28900.0,40.77,40.77,40.7031,40.7499,28900.0
2012-10-09 10:30:00,60.96,61.14,60.96,61.14,22200.0,40.7499,40.8702,40.7499,40.8702,22200.0
2012-10-09 10:35:00,61.12,61.13,60.89,60.91,27600.0,40.8569,40.8636,40.7031,40.7165,27600.0
2012-10-09 10:40:00,60.89,60.96,60.8,60.93,47000.0,40.7031,40.7499,40.643,40.7299,47000.0
2012-10-09 10:45:00,60.95,60.99,60.81,60.81,22000.0,40.7432,40.77,40.6497,40.6497,22000.0
2012-10-09 10:50:00,60.82,60.86,60.79,60.83,30600.0,40.6563,40.6831,40.6363,40.663,30600.0
2012-10-09 10:55:00,60.83,60.85,60.78,60.8,42100.0,40.663,40.6764,40.6296,40.643,42100.0
2012-10-09 11:00:00,60.8,60.82,60.78,60.8,29000.0,40.643,40.6563,40.6296,40.643,29000.0
2012-10-09 11:05:00,60.81,60.85,60.79,60.83,14500.0,40.6497,40.6764,40.6363,40.663,14500.0
2012-10-09 11:10:00,60.83,60.85,60.8,60.83,14600.0,40.663,40.6764,40.643,40.663,14600.0
2012-10-09 11:15:00,60.83,60.84,60.77,60.78,24700.0,40.663,40.6697,40.6229,40.6296,24700.0
2012-10-09 11:20:00,60.78,60.81,60.7,60.78,30900.0,40.6296,40.6497,40.5761,40.6296,30900.0
2012-10-09 11:25:00,60.77,60.9,60.75,60.77,9500.0,40.6229,40.7098,40.6095,40.6229,9500.0
2012-10-09 11:30:00,60.74,60.83,60.71,60.83,13100.0,40.6029,40.663,40.5828,40.663,13100.0
2012-10-09 11:35:00,60.81,60.82,60.71,60.71,6900.0,40.6497,40.6563,40.5828,40.5828,6900.0
2012-10-09 11:40:00,60.72,60.73,60.66,60.7,6900.0,40.5895,40.5962,40.5494,40.5761,6900.0
2012-10-09 11:45:00,60.7,60.7,60.59,60.7,17900.0,40.5761,40.5761,40.5026,40.5761,17900.0
2012-10-09 11:50:00,60.66,60.7,60.62,60.66,16200.0,40.5494,40.5761,40.5226,40.5494,16200.0
2012-10-09 11:55:00,60.66,60.68,60.61,60.68,4200.0,40.5494,40.5628,40.516,40.5628,4200.0
2012-10-09 12:00:00,60.68,60.75,60.68,60.75,8900.0,40.5628,40.6095,40.5628,40.6095,8900.0
2012-10-09 12:05:00,60.75,60.78,60.71,60.76,7300.0,40.6095,40.6296,40.5828,40.6162,7300.0
2012-10-09 12:10:00,60.77,60.82,60.75,60.8,12200.0,40.6229,40.6563,40.6095,40.643,12200.0
2012-10-09 12:15:00,60.81,60.85,60.77,60.81,6900.0,40.6497,40.6764,40.6229,40.6497,6900.0
2012-10-09 12:20:00,60.8,60.84,60.77,60.78,8500.0,40.643,40.6697,40.6229,40.6296,8500.0
2012-10-09 12:25:00,60.79,60.82,60.76,60.78,15900.0,40.6363,40.6563,40.6162,40.6296,15900.0
2012-10-09 12:30:00,60.79,60.85,60.74,60.76,9200.0,40.6363,40.6764,40.6029,40.6162,9200.0
2012-10-09 12:35:00,60.75,60.82,60.74,60.78,10900.0,40.6095,40.6563,40.6029,40.6296,10900.0
2012-10-09 12:40:00,60.79,60.82,60.76,60.79,19600.0,40.6363,40.6563,40.6162,40.6363,19600.0
2012-10-09 12:45:00,60.76,60.8,60.75,60.79,5400.0,40.6162,40.643,40.6095,40.6363,5400.0
2012-10-09 12:50:00,60.79,60.79,60.75,60.78,4900.0,40.6363,40.6363,40.6095,40.6296,4900.0
2012-10-09 12:55:00,60.76,60.79,60.68,60.71,22100.0,40.6162,40.6363,40.5628,40.5828,22100.0
2012-10-09 13:00:00,60.7,60.78,60.66,60.72,11000.0,40.5761,40.6296,40.5494,40.5895,11000.0
2012-10-09 13:05:00,60.72,60.76,60.69,60.72,15600.0,40.5895,40.6162,40.5694,40.5895,15600.0
2012-10-09 13:10:00,60.73,60.79,60.73,60.79,13100.0,40.5962,40.6363,40.5962,40.6363,13100.0
2012-10-09 13:15:00,60.78,60.8,60.75,60.77,9200.0,40.6296,40.643,40.6095,40.6229,9200.0
2012-10-09 13:20:00,60.77,60.81,60.75,60.79,7100.0,40.6229,40.6497,40.6095,40.6363,7100.0
2012-10-09 13:25:00,60.78,60.83,60.74,60.78,14100.0,40.6296,40.663,40.6029,40.6296,14100.0
2012-10-09 13:30:00,60.76,60.79,60.74,60.75,16700.0,40.6162,40.6363,40.6029,40.6095,16700.0
2012-10-09 13:35:00,60.76,60.93,60.75,60.92,30100.0,40.6162,40.7299,40.6095,40.7232,30100.0
2012-10-09 13:40:00,60.92,61.03,60.91,61.03,36500.0,40.7232,40.7967,40.7165,40.7967,36500.0
2012-10-09 13:45:00,61.02,61.02,60.95,60.98,21800.0,40.79,40.79,40.7432,40.7633,21800.0
2012-10-09 13:50:00,60.98,61.01,60.95,60.95,37500.0,40.7633,40.7833,40.7432,40.7432,37500.0
2012-10-09 13:55:00,60.96,60.97,60.88,60.88,21300.0,40.7499,40.7566,40.6964,40.6964,21300.0
2012-10-09 14:00:00,60.88,60.96,60.88,60.94,21700.0,40.6964,40.7499,40.6964,40.7366,21700.0
2012-10-09 14:05:00,60.95,60.96,60.92,60.94,20900.0,40.7432,40.7499,40.7232,40.7366,20900.0
2012-10-09 14:10:00,60.96,60.97,60.94,60.96,26400.0,40.7499,40.7566,40.7366,40.7499,26400.0
2012-10-09 14:15:00,60.96,61.01,60.88,61.01,55000.0,40.7499,40.7833,40.6964,40.7833,55000.0
2012-10-09 14:20:00,61.01,61.08,61.01,61.07,17400.0,40.7833,40.8301,40.7833,40.8235,17400.0
2012-10-09 14:25:00,61.06,61.1,61.01,61.06,63300.0,40.8168,40.8435,40.7833,40.8168,63300.0
2012-10-09 14:30:00,61.04,61.06,60.97,61.0,24800.0,40.8034,40.8168,40.7566,40.7767,24800.0
2012-10-09 14:35:00,61.02,61.11,61.02,61.05,31100.0,40.79,40.8502,40.79,40.8101,31100.0
2012-10-09 14:40:00,61.04,61.11,60.96,61.08,32500.0,40.8034,40.8502,40.7499,40.8301,32500.0
2012-10-09 14:45:00,61.07,61.09,61.02,61.04,20300.0,40.8235,40.8368,40.79,40.8034,20300.0
2012-10-09 14:50:00,61.04,61.05,60.97,61.04,15300.0,40.8034,40.8101,40.7566,40.8034,15300.0
2012-10-09 14:55:00,61.05,61.09,61.01,61.08,16800.0,40.8101,40.8368,40.7833,40.8301,16800.0
2012-10-09 15:00:00,61.08,61.11,61.06,61.1,38500.0,40.8301,40.8502,40.8168,40.8435,38500.0
2012-10-09 15:05:00,61.1,61.25,61.1,61.23,44900.0,40.8435,40.9438,40.8435,40.9304,44900.0
2012-10-09 15:10:00,61.24,61.26,61.15,61.17,45000.0,40.9371,40.9505,40.8769,40.8903,45000.0
2012-10-09 15:15:00,61.18,61.19,61.11,61.11,33500.0,40.897,40.9037,40.8502,40.8502,33500.0
2012-10-09 15:20:00,61.11,61.17,61.06,61.09,26000.0,40.8502,40.8903,40.8168,40.8368,26000.0
2012-10-09 15:25:00,61.09,61.14,61.06,61.1,42500.0,40.8368,40.8702,40.8168,40.8435,42500.0
2012-10-09 15:30:00,61.11,61.14,61.06,61.08,39500.0,40.8502,40.8702,40.8168,40.8301,39500.0
2012-10-09 15:35:00,61.08,61.13,61.05,61.07,43000.0,40.8301,40.8636,40.8101,40.8235,43000.0
2012-10-09 15:40:00,61.07,61.24,61.06,61.22,58300.0,40.8235,40.9371,40.8168,40.9237,58300.0
2012-10-09 15:45:00,61.22,61.26,61.14,61.2,72300.0,40.9237,40.9505,40.8702,40.9104,72300.0
2012-10-09 15:50:00,61.21,61.21,61.07,61.08,47200.0,40.917,40.917,40.8235,40.8301,47200.0
2012-10-09 15:55:00,61.07,61.11,61.05,61.05,121300.0,40.8235,40.8502,40.8101,40.8101,121300.0
2012-10-10 09:30:00,60.87,61.25,60.76,61.18,38200.0,40.6898,40.9438,40.6162,40.897,38200.0
2012-10-10 09:35:00,61.18,61.22,60.79,60.8,22800.0,40.897,40.9237,40.6363,40.643,22800.0
2012-10-10 09:40:00,60.8,60.99,60.69,60.99,41100.0,40.643,40.77,40.5694,40.77,41100.0
2012-10-10 09:45:00,60.99,61.25,60.95,61.18,23100.0,40.77,40.9438,40.7432,40.897,23100.0
2012-10-10 09:50:00,61.18,61.39,61.04,61.08,19900.0,40.897,41.0374,40.8034,40.8301,19900.0
2012-10-10 09:55:00,61.07,61.11,60.89,61.11,18300.0,40.8235,40.8502,40.7031,40.8502,18300.0
2012-10-10 10:00:00,61.06,61.12,60.98,61.05,8000.0,40.8168,40.8569,40.7633,40.8101,8000.0
2012-10-10 10:05:00,61.08,61.14,61.04,61.04,11000.0,40.8301,40.8702,40.8034,40.8034,11000.0
2012-10-10 10:10:00,61.03,61.21,61.03,61.17,14600.0,40.7967,40.917,40.7967,40.8903,14600.0
2012-10-10 10:15:00,61.16,61.16,61.05,61.13,8700.0,40.8836,40.8836,40.8101,40.8636,8700.0
2012-10-10 10:20:00,61.13,61.15,61.08,61.09,7800.0,40.8636,40.8769,40.8301,40.8368,7800.0
2012-10-10 10:25:00,61.12,61.37,61.12,61.37,22600.0,40.8569,41.024,40.8569,41.024,22600.0
2012-10-10 10:30:00,61.36,61.4,61.24,61.32,22900.0,41.0173,41.044,40.9371,40.9906,22900.0
2012-10-10 10:35:00,61.32,61.32,61.18,61.2,23000.0,40.9906,40.9906,40.897,40.9104,23000.0
2012-10-10 10:40:00,61.2,61.21,60.99,60.99,13400.0,40.9104,40.917,40.77,40.77,13400.0
2012-10-10 10:45:00,60.98,61.01,60.93,60.95,24600.0,40.7633,40.7833,40.7299,40.7432,24600.0
2012-10-10 10:50:00,60.95,61.05,60.95,60.99,11400.0,40.7432,40.8101,40.7432,40.77,11400.0
2012-10-10 10:55:00,60.99,61.04,60.93,60.98,11800.0,40.77,40.8034,40.7299,40.7633,11800.0
2012-10-10 11:00:00,60.97,60.99,60.81,60.85,35200.0,40.7566,40.77,40.6497,40.6764,35200.0
2012-10-10 11:05:00,60.87,60.96,60.85,60.85,9200.0,40.6898,40.7499,40.6764,40.6764,9200.0
2012-10-10 11:10:00,60.87,60.92,60.82,60.88,15900.0,40.6898,40.7232,40.6563,40.6964,15900.0
2012-10-10 11:15:00,60.88,60.88,60.81,60.84,8200.0,40.6964,40.6964,40.6497,40.6697,8200.0
2012-10-10 11:20:00,60.84,60.85,60.8,60.82,6800.0,40.6697,40.6764,40.643,40.6563,6800.0
2012-10-10 11:25:00,60.81,60.86,60.76,60.79,25400.0,40.6497,40.6831,40.6162,40.6363,25400.0
2012-10-10 11:30:00,60.79,60.8,60.71,60.73,12000.0,40.6363,40.643,40.5828,40.5962,12000.0
2012-10-10 11:35:00,60.72,60.73,60.67,60.68,10100.0,40.5895,40.5962,40.5561,40.5628,10100.0
2012-10-10 11:40:00,60.69,60.81,60.69,60.79,11500.0,40.5694,40.6497,40.5694,40.6363,11500.0
2012-10-10 11:45:00,60.77,60.78,60.69,60.69,4500.0,40.6229,40.6296,40.5694,40.5694,4500.0
2012-10-10 11:50:00,60.67,60.67,60.55,60.55,16900.0,40.5561,40.5561,40.4758,40.4758,16900.0
2012-10-10 11:55:00,60.55,60.62,60.53,60.61,11600.0,40.4758,40.5226,40.4625,40.516,11600.0
2012-10-10 12:00:00,60.6,60.64,60.58,60.59,10100.0,40.5093,40.536,40.4959,40.5026,10100.0
2012-10-10 12:05:00,60.61,60.62,60.58,60.62,9500.0,40.516,40.5226,40.4959,40.5226,9500.0
2012-10-10 12:10:00,60.61,60.66,60.6,60.61,7900.0,40.516,40.5494,40.5093,40.516,7900.0
2012-10-10 12:15:00,60.61,60.62,60.53,60.56,12900.0,40.516,40.5226,40.4625,40.4825,12900.0
2012-10-10 12:20:00,60.56,60.6,60.46,60.58,11900.0,40.4825,40.5093,40.4157,40.4959,11900.0
2012-10-10 12:25:00,60.56,60.6,60.52,60.59,9800.0,40.4825,40.5093,40.4558,40.5026,9800.0
2012-10-10 12:30:00,60.59,60.59,60.53,60.53,9900.0,40.5026,40.5026,40.4625,40.4625,9900.0
2012-10-10 12:35:00,60.53,60.53,60.45,60.48,18600.0,40.4625,40.4625,40.409,40.4291,18600.0
2012-10-10 12:40:00,60.47,60.47,60.37,60.39,11100.0,40.4224,40.4224,40.3555,40.3689,11100.0
2012-10-10 12:45:00,60.4,60.4,60.33,60.37,12000.0,40.3756,40.3756,40.3288,40.3555,12000.0
2012-10-10 12:50:00,60.37,60.4,60.33,60.39,15800.0,40.3555,40.3756,40.3288,40.3689,15800.0
2012-10-10 12:55:00,60.38,60.39,60.3,60.32,14700.0,40.3622,40.3689,40.3087,40.3221,14700.0
2012-10-10 13:00:00,60.32,60.37,60.3,60.34,8800.0,40.3221,40.3555,40.3087,40.3355,8800.0
2012-10-10 13:05:00,60.34,60.39,60.31,60.37,8400.0,40.3355,40.3689,40.3154,40.3555,8400.0
2012-10-10 13:10:00,60.38,60.4,60.35,60.37,12800.0,40.3622,40.3756,40.3422,40.3555,12800.0
2012-10-10 13:15:00,60.39,60.48,60.39,60.41,7900.0,40.3689,40.4291,40.3689,40.3823,7900.0
2012-10-10 13:20:00,60.42,60.47,60.42,60.45,8400.0,40.3889,40.4224,40.3889,40.409,8400.0
2012-10-10 13:25:00,60.45,60.46,60.39,60.45,8400.0,40.409,40.4157,40.3689,40.409,8400.0
2012-10-10 13:30:00,60.41,60.49,60.4,60.48,7400.0,40.3823,40.4357,40.3756,40.4291,7400.0
2012-10-10 13:35:00,60.48,60.58,60.47,60.52,17500.0,40.4291,40.4959,40.4224,40.4558,17500.0
2012-10-10 13:40:00,60.53,60.54,60.46,60.49,7100.0,40.4625,40.4692,40.4157,40.4357,7100.0
2012-10-10 13:45:00,60.48,60.57,60.46,60.57,8800.0,40.4291,40.4892,40.4157,40.4892,8800.0
2012-10-10 13:50:00,60.56,60.57,60.48,60.51,6000.0,40.4825,40.4892,40.4291,40.4491,6000.0
2012-10-10 13:55:00,60.5,60.56,60.48,60.56,10600.0,40.4424,40.4825,40.4291,40.4825,10600.0
2012-10-10 14:00:00,60.56,60.7,60.56,60.6,16900.0,40.4825,40.5761,40.4825,40.5093,16900.0
2012-10-10 14:05:00,60.6,60.7,60.59,60.7,14400.0,40.5093,40.5761,40.5026,40.5761,14400.0
2012-10-10 14:10:00,60.7,60.72,60.61,60.64,10700.0,40.5761,40.5895,40.516,40.536,10700.0
2012-10-10 14:15:00,60.62,60.66,60.58,60.59,14800.0,40.5226,40.5494,40.4959,40.5026,14800.0
2012-10-10 14:20:00,60.59,60.59,60.5,60.54,12300.0,40.5026,40.5026,40.4424,40.4692,12300.0
2012-10-10 14:25:00,60.55,60.57,60.49,60.54,7100.0,40.4758,40.4892,40.4357,40.4692,7100.0
2012-10-10 14:30:00,60.54,60.58,60.52,60.56,9100.0,40.4692,40.4959,40.4558,40.4825,9100.0
2012-10-10 14:35:00,60.56,60.59,60.48,60.49,10400.0,40.4825,40.5026,40.4291,40.4357,10400.0
2012-10-10 14:40:00,60.5,60.53,60.48,60.5,39500.0,40.4424,40.4625,40.4291,40.4424,39500.0
2012-10-10 14:45:00,60.5,60.51,60.43,60.46,14900.0,40.4424,40.4491,40.3956,40.4157,14900.0
2012-10-10 14:50:00,60.46,60.51,60.44,60.46,11600.0,40.4157,40.4491,40.4023,40.4157,11600.0
2012-10-10 14:55:00,60.46,60.46,60.44,60.45,14800.0,40.4157,40.4157,40.4023,40.409,14800.0
2012-10-10 15:00:00,60.45,60.47,60.42,60.46,15700.0,40.409,40.4224,40.3889,40.4157,15700.0
2012-10-10 15:05:00,60.45,60.52,60.42,60.51,20200.0,40.409,40.4558,40.3889,40.4491,20200.0
2012-10-10 15:10:00,60.51,60.57,60.51,60.57,20200.0,40.4491,40.4892,40.4491,40.4892,20200.0
2012-10-10 15:15:00,60.58,60.6,60.48,60.51,21400.0,40.4959,40.5093,40.4291,40.4491,21400.0
2012-10-10 15:20:00,60.52,60.52,60.43,60.48,16900.0,40.4558,40.4558,40.3956,40.4291,16900.0
2012-10-10 15:25:00,60.48,60.54,60.48,60.49,24500.0,40.4291,40.4692,40.4291,40.4357,24500.0
2012-10-10 15:30:00,60.48,60.51,60.44,60.47,15900.0,40.4291,40.4491,40.4023,40.4224,15900.0
2012-10-10 15:35:00,60.48,60.51,60.44,60.51,19000.0,40.4291,40.4491,40.4023,40.4491,19000.0
2012-10-10 15:40:00,60.51,60.54,60.49,60.53,30800.0,40.4491,40.4692,40.4357,40.4625,30800.0
2012-10-10 15:45:00,60.53,60.54,60.49,60.5,63300.0,40.4625,40.4692,40.4357,40.4424,63300.0
2012-10-10 15:50:00,60.49,60.49,60.4,60.47,44200.0,40.4357,40.4357,40.3756,40.4224,44200.0
2012-10-10 15:55:00,60.47,60.5,60.43,60.49,82900.0,40.4224,40.4424,40.3956,40.4357,82900.0
2012-10-11 09:30:00,61.05,61.15,60.72,61.13,78300.0,40.8101,40.8769,40.5895,40.8636,78300.0
2012-10-11 09:35:00,61.2,61.4,61.12,61.21,59200.0,40.9104,41.044,40.8569,40.917,59200.0
2012-10-11 09:40:00,61.19,61.24,61.05,61.17,41500.0,40.9037,40.9371,40.8101,40.8903,41500.0
2012-10-11 09:45:00,61.17,61.25,61.1,61.13,31100.0,40.8903,40.9438,40.8435,40.8636,31100.0
2012-10-11 09:50:00,61.13,61.3,61.13,61.26,21500.0,40.8636,40.9772,40.8636,40.9505,21500.0
2012-10-11 09:55:00,61.26,61.4,61.24,61.35,34000.0,40.9505,41.044,40.9371,41.0106,34000.0
2012-10-11 10:00:00,61.35,61.48,61.35,61.37,36400.0,41.0106,41.0975,41.0106,41.024,36400.0
2012-10-11 10:05:00,61.37,61.38,61.15,61.28,25600.0,41.024,41.0307,40.8769,40.9638,25600.0
2012-10-11 10:10:00,61.29,61.32,61.15,61.3,15900.0,40.9705,40.9906,40.8769,40.9772,15900.0
2012-10-11 10:15:00,61.33,61.39,61.25,61.31,19800.0,40.9973,41.0374,40.9438,40.9839,19800.0
2012-10-11 10:20:00,61.27,61.49,61.27,61.48,19500.0,40.9571,41.1042,40.9571,41.0975,19500.0
2012-10-11 10:25:00,61.5,61.68,61.47,61.68,57100.0,41.1109,41.2312,41.0908,41.2312,57100.0
2012-10-11 10:30:00,61.67,61.84,61.67,61.83,70500.0,41.2245,41.3382,41.2245,41.3315,70500.0
2012-10-11 10:35:00,61.84,61.87,61.79,61.87,19500.0,41.3382,41.3582,41.3048,41.3582,19500.0
2012-10-11 10:40:00,61.87,62.0,61.87,62.0,48700.0,41.3582,41.4451,41.3582,41.4451,48700.0
2012-10-11 10:45:00,62.0,62.0,61.87,61.91,26300.0,41.4451,41.4451,41.3582,41.385,26300.0
2012-10-11 10:50:00,61.93,62.0,61.87,61.91,22700.0,41.3983,41.4451,41.3582,41.385,22700.0
2012-10-11 10:55:00,61.92,61.94,61.87,61.93,18300.0,41.3917,41.405,41.3582,41.3983,18300.0
2012-10-11 11:00:00,61.94,61.97,61.84,61.87,24900.0,41.405,41.4251,41.3382,41.3582,24900.0
2012-10-11 11:05:00,61.86,61.93,61.73,61.74,26100.0,41.3515,41.3983,41.2646,41.2713,26100.0
2012-10-11 11:10:00,61.76,61.83,61.75,61.82,15300.0,41.2847,41.3315,41.278,41.3248,15300.0
2012-10-11 11:15:00,61.79,61.87,61.7,61.76,27200.0,41.3048,41.3582,41.2446,41.2847,27200.0
2012-10-11 11:20:00,61.76,61.82,61.75,61.81,23000.0,41.2847,41.3248,41.278,41.3181,23000.0
2012-10-11 11:25:00,61.81,61.93,61.8,61.89,82000.0,41.3181,41.3983,41.3114,41.3716,82000.0
2012-10-11 11:30:00,61.9,61.96,61.88,61.95,17700.0,41.3783,41.4184,41.3649,41.4117,17700.0
2012-10-11 11:35:00,61.96,61.98,61.82,61.89,32300.0,41.4184,41.4318,41.3248,41.3716,32300.0
2012-10-11 11:40:00,61.9,61.9,61.71,61.78,41100.0,41.3783,41.3783,41.2513,41.2981,41100.0
2012-10-11 11:45:00,61.78,61.86,61.78,61.86,32200.0,41.2981,41.3515,41.2981,41.3515,32200.0
2012-10-11 11:50:00,61.86,61.89,61.83,61.87,38500.0,41.3515,41.3716,41.3315,41.3582,38500.0
2012-10-11 11:55:00,61.87,61.91,61.87,61.89,21100.0,41.3582,41.385,41.3582,41.3716,21100.0
2012-10-11 12:00:00,61.89,61.9,61.82,61.84,16500.0,41.3716,41.3783,41.3248,41.3382,16500.0
2012-10-11 12:05:00,61.85,61.85,61.84,61.85,13600.0,41.3449,41.3449,41.3382,41.3449,13600.0
2012-10-11 12:10:00,61.85,62.0,61.84,61.99,59800.0,41.3449,41.4451,41.3382,41.4384,59800.0
2012-10-11 12:15:00,61.99,62.0,61.95,61.99,35100.0,41.4384,41.4451,41.4117,41.4384,35100.0
2012-10-11 12:20:00,61.97,61.97,61.9,61.9,20100.0,41.4251,41.4251,41.3783,41.3783,20100.0
2012-10-11 12:25:00,61.9,61.94,61.9,61.91,14700.0,41.3783,41.405,41.3783,41.385,14700.0
2012-10-11 12:30:00,61.91,62.0,61.89,61.97,14600.0,41.385,41.4451,41.3716,41.4251,14600.0
2012-10-11 12:35:00,61.99,62.0,61.93,61.99,21100.0,41.4384,41.4451,41.3983,41.4384,21100.0
2012-10-11 12:40:00,62.0,62.0,61.93,61.93,20500.0,41.4451,41.4451,41.3983,41.3983,20500.0
2012-10-11 12:45:00,61.93,62.09,61.92,62.07,40600.0,41.3983,41.5053,41.3917,41.4919,40600.0
2012-10-11 12:50:00,62.07,62.13,62.07,62.13,17800.0,41.4919,41.532,41.4919,41.532,17800.0
2012-10-11 12:55:00,62.11,62.12,62.02,62.03,25000.0,41.5187,41.5253,41.4585,41.4652,25000.0
2012-10-11 13:00:00,62.03,62.14,61.99,62.05,31600.0,41.4652,41.5387,41.4384,41.4786,31600.0
2012-10-11 13:05:00,62.05,62.05,61.98,62.01,12200.0,41.4786,41.4786,41.4318,41.4518,12200.0
2012-10-11 13:10:00,62.02,62.04,61.94,61.96,23000.0,41.4585,41.4719,41.405,41.4184,23000.0
2012-10-11 13:15:00,61.96,61.98,61.91,61.92,13100.0,41.4184,41.4318,41.385,41.3917,13100.0
2012-10-11 13:20:00,61.93,61.93,61.82,61.87,29200.0,41.3983,41.3983,41.3248,41.3582,29200.0
2012-10-11 13:25:00,61.87,61.91,61.83,61.86,22500.0,41.3582,41.385,41.3315,41.3515,22500.0
2012-10-11 13:30:00,61.84,61.86,61.79,61.84,30800.0,41.3382,41.3515,41.3048,41.3382,30800.0
2012-10-11 13:35:00,61.85,61.85,61.77,61.8,17300.0,41.3449,41.3449,41.2914,41.3114,17300.0
2012-10-11 13:40:00,61.8,61.82,61.67,61.69,39500.0,41.3114,41.3248,41.2245,41.2379,39500.0
2012-10-11 13:45:00,61.69,61.88,61.69,61.84,25400.0,41.2379,41.3649,41.2379,41.3382,25400.0
2012-10-11 13:50:00,61.83,61.84,61.75,61.75,20700.0,41.3315,41.3382,41.278,41.278,20700.0
2012-10-11 13:55:00,61.76,61.85,61.75,61.75,14800.0,41.2847,41.3449,41.278,41.278,14800.0
2012-10-11 14:00:00,61.75,61.83,61.73,61.81,20200.0,41.278,41.3315,41.2646,41.3181,20200.0
2012-10-11 14:05:00,61.79,61.82,61.76,61.8,29000.0,41.3048,41.3248,41.2847,41.3114,29000.0
2012-10-11 14:10:00,61.8,61.93,61.79,61.89,22000.0,41.3114,41.3983,41.3048,41.3716,22000.0
2012-10-11 14:15:00,61.9,61.93,61.88,61.93,10600.0,41.3783,41.3983,41.3649,41.3983,10600.0
2012-10-11 14:20:00,61.93,61.93,61.79,61.86,32100.0,41.3983,41.3983,41.3048,41.3515,32100.0
2012-10-11 14:25:00,61.87,61.96,61.87,61.9,23700.0,41.3582,41.4184,41.3582,41.3783,23700.0
2012-10-11 14:30:00,61.9,61.91,61.84,61.86,21400.0,41.3783,41.385,41.3382,41.3515,21400.0
2012-10-11 14:35:00,61.86,61.87,61.8,61.86,15500.0,41.3515,41.3582,41.3114,41.3515,15500.0
2012-10-11 14:40:00,61.86,61.87,61.78,61.8,32800.0,41.3515,41.3582,41.2981,41.3114,32800.0
2012-10-11 14:45:00,61.8,61.82,61.76,61.77,89700.0,41.3114,41.3248,41.2847,41.2914,89700.0
2012-10-11 14:50:00,61.79,61.87,61.79,61.87,18500.0,41.3048,41.3582,41.3048,41.3582,18500.0
2012-10-11 14:55:00,61.85,61.9,61.84,61.88,28200.0,41.3449,41.3783,41.3382,41.3649,28200.0
2012-10-11 15:00:00,61.86,61.9,61.82,61.82,49100.0,41.3515,41.3783,41.3248,41.3248,49100.0
2012-10-11 15:05:00,61.82,61.82,61.74,61.74,26200.0,41.3248,41.3248,41.2713,41.2713,26200.0
2012-10-11 15:10:00,61.74,61.85,61.74,61.83,22900.0,41.2713,41.3449,41.2713,41.3315,22900.0
2012-10-11 15:15:00,61.82,61.84,61.78,61.79,18500.0,41.3248,41.3382,41.2981,41.3048,18500.0
2012-10-11 15:20:00,61.79,61.79,61.71,61.74,24700.0,41.3048,41.3048,41.2513,41.2713,24700.0
2012-10-11 15:25:00,61.74,61.8,61.71,61.8,24100.0,41.2713,41.3114,41.2513,41.3114,24100.0
2012-10-11 15:30:00,61.8,61.81,61.73,61.75,29300.0,41.3114,41.3181,41.2646,41.278,29300.0
2012-10-11 15:35:00,61.74,61.75,61.6,61.6,69800.0,41.2713,41.278,41.1777,41.1777,69800.0
2012-10-11 15:40:00,61.6,61.66,61.59,61.62,49400.0,41.1777,41.2179,41.1711,41.1911,49400.0
2012-10-11 15:45:00,61.61,61.64,61.6,61.62,79200.0,41.1844,41.2045,41.1777,41.1911,79200.0
2012-10-11 15:50:00,61.62,61.69,61.61,61.64,63400.0,41.1911,41.2379,41.1844,41.2045,63400.0
2012-10-11 15:55:00,61.64,61.65,61.59,61.61,146600.0,41.2045,41.2112,41.1711,41.1844,146600.0
2012-10-12 09:30:00,61.68,61.68,61.49,61.55,37200.0,41.2312,41.2312,41.1042,41.1443,37200.0
2012-10-12 09:35:00,61.5,62.1,61.5,61.94,33300.0,41.1109,41.512,41.1109,41.405,33300.0
2012-10-12 09:40:00,61.95,61.97,61.5,61.51,20900.0,41.4117,41.4251,41.1109,41.1176,20900.0
2012-10-12 09:45:00,61.51,61.7,61.4,61.65,24800.0,41.1176,41.2446,41.044,41.2112,24800.0
2012-10-12 09:50:00,61.64,61.69,61.51,61.61,24100.0,41.2045,41.2379,41.1176,41.1844,24100.0
2012-10-12 09:55:00,61.65,61.8,61.63,61.73,15300.0,41.2112,41.3114,41.1978,41.2646,15300.0
2012-10-12 10:00:00,61.72,61.83,61.67,61.69,18500.0,41.258,41.3315,41.2245,41.2379,18500.0
2012-10-12 10:05:00,61.67,61.67,61.41,61.46,26500.0,41.2245,41.2245,41.0507,41.0842,26500.0
2012-10-12 10:10:00,61.46,61.51,61.43,61.49,19800.0,41.0842,41.1176,41.0641,41.1042,19800.0
2012-10-12 10:15:00,61.48,61.48,61.33,61.35,15900.0,41.0975,41.0975,40.9973,41.0106,15900.0
2012-10-12 10:20:00,61.36,61.36,61.17,61.24,22100.0,41.0173,41.0173,40.8903,40.9371,22100.0
2012-10-12 10:25:00,61.25,61.25,61.16,61.22,29400.0,40.9438,40.9438,40.8836,40.9237,29400.0
2012-10-12 10:30:00,61.23,61.24,61.15,61.18,18900.0,40.9304,40.9371,40.8769,40.897,18900.0
2012-10-12 10:35:00,61.18,61.22,61.15,61.2,22400.0,40.897,40.9237,40.8769,40.9104,22400.0
2012-10-12 10:40:00,61.2,61.32,61.2,61.22,15600.0,40.9104,40.9906,40.9104,40.9237,15600.0
2012-10-12 10:45:00,61.21,61.26,61.11,61.21,20600.0,40.917,40.9505,40.8502,40.917,20600.0
2012-10-12 10:50:00,61.2,61.25,61.09,61.25,12300.0,40.9104,40.9438,40.8368,40.9438,12300.0
2012-10-12 10:55:00,61.27,61.45,61.26,61.35,19100.0,40.9571,41.0775,40.9505,41.0106,19100.0
2012-10-12 11:00:00,61.35,61.37,61.27,61.29,11500.0,41.0106,41.024,40.9571,40.9705,11500.0
2012-10-12 11:05:00,61.31,61.36,61.31,61.32,9200.0,40.9839,41.0173,40.9839,40.9906,9200.0
2012-10-12 11:10:00,61.32,61.33,61.15,61.18,15600.0,40.9906,40.9973,40.8769,40.897,15600.0
2012-10-12 11:15:00,61.18,61.18,61.1,61.13,16200.0,40.897,40.897,40.8435,40.8636,16200.0
2012-10-12 11:20:00,61.13,61.2,61.1,61.11,12900.0,40.8636,40.9104,40.8435,40.8502,12900.0
2012-10-12 11:25:00,61.12,61.22,61.09,61.09,13100.0,40.8569,40.9237,40.8368,40.8368,13100.0
2012-10-12 11:30:00,61.08,61.09,60.95,61.06,45000.0,40.8301,40.8368,40.7432,40.8168,45000.0
2012-10-12 11:35:00,61.05,61.06,60.98,61.02,18200.0,40.8101,40.8168,40.7633,40.79,18200.0
2012-10-12 11:40:00,61.0,61.03,60.9,60.97,16000.0,40.7767,40.7967,40.7098,40.7566,16000.0
2012-10-12 11:45:00,60.94,61.02,60.9,60.94,16700.0,40.7366,40.79,40.7098,40.7366,16700.0
2012-10-12 11:50:00,60.93,60.97,60.9,60.95,7700.0,40.7299,40.7566,40.7098,40.7432,7700.0
2012-10-12 11:55:00,60.95,60.96,60.88,60.92,12900.0,40.7432,40.7499,40.6964,40.7232,12900.0
2012-10-12 12:00:00,60.96,61.0,60.91,60.99,10700.0,40.7499,40.7767,40.7165,40.77,10700.0
2012-10-12 12:05:00,60.96,61.03,60.94,61.03,11100.0,40.7499,40.7967,40.7366,40.7967,11100.0
2012-10-12 12:10:00,61.01,61.04,60.98,61.03,38700.0,40.7833,40.8034,40.7633,40.7967,38700.0
2012-10-12 12:15:00,61.03,61.04,60.99,61.0,16500.0,40.7967,40.8034,40.77,40.7767,16500.0
2012-10-12 12:20:00,61.0,61.04,60.98,61.02,15100.0,40.7767,40.8034,40.7633,40.79,15100.0
2012-10-12 12:25:00,61.01,61.05,61.0,61.01,10900.0,40.7833,40.8101,40.7767,40.7833,10900.0
2012-10-12 12:30:00,61.0,61.09,61.0,61.09,10300.0,40.7767,40.8368,40.7767,40.8368,10300.0
2012-10-12 12:35:00,61.09,61.11,61.04,61.11,7200.0,40.8368,40.8502,40.8034,40.8502,7200.0
2012-10-12 12:40:00,61.12,61.16,61.1,61.14,9900.0,40.8569,40.8836,40.8435,40.8702,9900.0
2012-10-12 12:45:00,61.13,61.14,61.04,61.04,9000.0,40.8636,40.8702,40.8034,40.8034,9000.0
2012-10-12 12:50:00,61.05,61.1,61.02,61.09,7600.0,40.8101,40.8435,40.79,40.8368,7600.0
2012-10-12 12:55:00,61.09,61.14,61.08,61.14,7600.0,40.8368,40.8702,40.8301,40.8702,7600.0
2012-10-12 13:00:00,61.15,61.18,61.13,61.16,9400.0,40.8769,40.897,40.8636,40.8836,9400.0
2012-10-12 13:05:00,61.16,61.18,61.12,61.17,10300.0,40.8836,40.897,40.8569,40.8903,10300.0
2012-10-12 13:10:00,61.18,61.18,61.12,61.15,11400.0,40.897,40.897,40.8569,40.8769,11400.0
2012-10-12 13:15:00,61.15,61.21,61.14,61.19,18300.0,40.8769,40.917,40.8702,40.9037,18300.0
2012-10-12 13:20:00,61.19,61.24,61.18,61.22,9300.0,40.9037,40.9371,40.897,40.9237,9300.0
2012-10-12 13:25:00,61.23,61.25,61.22,61.24,7500.0,40.9304,40.9438,40.9237,40.9371,7500.0
2012-10-12 13:30:00,61.24,61.28,61.22,61.22,21100.0,40.9371,40.9638,40.9237,40.9237,21100.0
2012-10-12 13:35:00,61.22,61.24,61.11,61.19,80500.0,40.9237,40.9371,40.8502,40.9037,80500.0
2012-10-12 13:40:00,61.22,61.22,61.09,61.12,13100.0,40.9237,40.9237,40.8368,40.8569,13100.0
2012-10-12 13:45:00,61.13,61.21,61.07,61.21,18000.0,40.8636,40.917,40.8235,40.917,18000.0
2012-10-12 13:50:00,61.24,61.24,61.13,61.14,10200.0,40.9371,40.9371,40.8636,40.8702,10200.0
2012-10-12 13:55:00,61.15,61.28,61.14,61.26,12200.0,40.8769,40.9638,40.8702,40.9505,12200.0
2012-10-12 14:00:00,61.25,61.28,61.21,61.27,9500.0,40.9438,40.9638,40.917,40.9571,9500.0
2012-10-12 14:05:00,61.26,61.29,61.19,61.26,9600.0,40.9505,40.9705,40.9037,40.9505,9600.0
2012-10-12 14:10:00,61.27,61.31,61.27,61.3,15500.0,40.9571,40.9839,40.9571,40.9772,15500.0
2012-10-12 14:15:00,61.3,61.36,61.29,61.35,17500.0,40.9772,41.0173,40.9705,41.0106,17500.0
2012-10-12 14:20:00,61.36,61.49,61.36,61.43,30300.0,41.0173,41.1042,41.0173,41.0641,30300.0
2012-10-12 14:25:00,61.42,61.49,61.42,61.47,13400.0,41.0574,41.1042,41.0574,41.0908,13400.0
2012-10-12 14:30:00,61.47,61.5,61.43,61.45,19700.0,41.0908,41.1109,41.0641,41.0775,19700.0
2012-10-12 14:35:00,61.45,61.46,61.4,61.42,10500.0,41.0775,41.0842,41.044,41.0574,10500.0
2012-10-12 14:40:00,61.41,61.41,61.31,61.36,13600.0,41.0507,41.0507,40.9839,41.0173,13600.0
2012-10-12 14:45:00,61.34,61.37,61.31,61.37,12200.0,41.0039,41.024,40.9839,41.024,12200.0
2012-10-12 14:50:00,61.36,61.49,61.35,61.39,16200.0,41.0173,41.1042,41.0106,41.0374,16200.0
2012-10-12 14:55:00,61.39,61.44,61.36,61.44,13300.0,41.0374,41.0708,41.0173,41.0708,13300.0
2012-10-12 15:00:00,61.41,61.42,61.31,61.35,15000.0,41.0507,41.0574,40.9839,41.0106,15000.0
2012-10-12 15:05:00,61.34,61.36,61.31,61.33,21100.0,41.0039,41.0173,40.9839,40.9973,21100.0
2012-10-12 15:10:00,61.31,61.38,61.31,61.34,25400.0,40.9839,41.0307,40.9839,41.0039,25400.0
2012-10-12 15:15:00,61.35,61.4,61.34,61.38,21000.0,41.0106,41.044,41.0039,41.0307,21000.0
2012-10-12 15:20:00,61.36,61.42,61.35,61.36,18200.0,41.0173,41.0574,41.0106,41.0173,18200.0
2012-10-12 15:25:00,61.33,61.39,61.33,61.36,19600.0,40.9973,41.0374,40.9973,41.0173,19600.0
2012-10-12 15:30:00,61.36,61.37,61.29,61.34,33100.0,41.0173,41.024,40.9705,41.0039,33100.0
2012-10-12 15:35:00,61.33,61.35,61.3,61.31,36100.0,40.9973,41.0106,40.9772,40.9839,36100.0
2012-10-12 15:40:00,61.32,61.35,61.28,61.33,36800.0,40.9906,41.0106,40.9638,40.9973,36800.0
2012-10-12 15:45:00,61.33,61.43,61.25,61.28,44100.0,40.9973,41.0641,40.9438,40.9638,44100.0
2012-10-12 15:50:00,61.26,61.37,61.25,61.36,43700.0,40.9505,41.024,40.9438,41.0173,43700.0
2012-10-12 15:55:00,61.35,61.39,61.33,61.36,85500.0,41.0106,41.0374,40.9973,41.0173,85500.0
2012-10-15 09:30:00,61.16,61.51,61.04,61.5,47500.0,40.8836,41.1176,40.8034,41.1109,47500.0
2012-10-15 09:35:00,61.51,61.58,61.16,61.18,22400.0,41.1176,41.1644,40.8836,40.897,22400.0
2012-10-15 09:40:00,61.21,61.4,61.2,61.22,27200.0,40.917,41.044,40.9104,40.9237,27200.0
2012-10-15 09:45:00,61.19,61.2,61.0,61.0,34000.0,40.9037,40.9104,40.7767,40.7767,34000.0
2012-10-15 09:50:00,61.01,61.03,60.86,60.87,23400.0,40.7833,40.7967,40.6831,40.6898,23400.0
2012-10-15 09:55:00,60.87,60.89,60.64,60.69,57600.0,40.6898,40.7031,40.536,40.5694,57600.0
2012-10-15 10:00:00,60.69,60.89,60.61,60.87,41200.0,40.5694,40.7031,40.516,40.6898,41200.0
2012-10-15 10:05:00,60.86,60.98,60.78,60.94,44400.0,40.6831,40.7633,40.6296,40.7366,44400.0
2012-10-15 10:10:00,60.93,60.93,60.72,60.73,30000.0,40.7299,40.7299,40.5895,40.5962,30000.0
2012-10-15 10:15:00,60.69,60.7,60.49,60.55,41700.0,40.5694,40.5761,40.4357,40.4758,41700.0
2012-10-15 10:20:00,60.55,60.7,60.49,60.61,40400.0,40.4758,40.5761,40.4357,40.516,40400.0
2012-10-15 10:25:00,60.62,60.74,60.61,60.63,21200.0,40.5226,40.6029,40.516,40.5293,21200.0
2012-10-15 10:30:00,60.65,60.76,60.61,60.64,25400.0,40.5427,40.6162,40.516,40.536,25400.0
2012-10-15 10:35:00,60.65,60.76,60.62,60.68,22200.0,40.5427,40.6162,40.5226,40.5628,22200.0
2012-10-15 10:40:00,60.67,60.78,60.67,60.72,16100.0,40.5561,40.6296,40.5561,40.5895,16100.0
2012-10-15 10:45:00,60.7,60.73,60.63,60.7,15900.0,40.5761,40.5962,40.5293,40.5761,15900.0
2012-10-15 10:50:00,60.69,60.71,60.61,60.61,22200.0,40.5694,40.5828,40.516,40.516,22200.0
2012-10-15 10:55:00,60.63,60.71,60.61,60.63,22900.0,40.5293,40.5828,40.516,40.5293,22900.0
2012-10-15 11:00:00,60.64,60.64,60.49,60.52,57300.0,40.536,40.536,40.4357,40.4558,57300.0
2012-10-15 11:05:00,60.51,60.81,60.5,60.78,28900.0,40.4491,40.6497,40.4424,40.6296,28900.0
2012-10-15 11:10:00,60.78,60.88,60.78,60.83,20200.0,40.6296,40.6964,40.6296,40.663,20200.0
2012-10-15 11:15:00,60.82,60.82,60.73,60.76,19800.0,40.6563,40.6563,40.5962,40.6162,19800.0
2012-10-15 11:20:00,60.76,60.8,60.69,60.75,16500.0,40.6162,40.643,40.5694,40.6095,16500.0
2012-10-15 11:25:00,60.78,60.82,60.73,60.75,22300.0,40.6296,40.6563,40.5962,40.6095,22300.0
2012-10-15 11:30:00,60.75,60.79,60.73,60.76,16000.0,40.6095,40.6363,40.5962,40.6162,16000.0
2012-10-15 11:35:00,60.77,60.92,60.77,60.9,36800.0,40.6229,40.7232,40.6229,40.7098,36800.0
2012-10-15 11:40:00,60.9,61.08,60.89,60.89,35000.0,40.7098,40.8301,40.7031,40.7031,35000.0
2012-10-15 11:45:00,60.91,60.94,60.88,60.92,10100.0,40.7165,40.7366,40.6964,40.7232,10100.0
2012-10-15 11:50:00,60.92,60.92,60.78,60.8,15900.0,40.7232,40.7232,40.6296,40.643,15900.0
2012-10-15 11:55:00,60.82,60.92,60.82,60.91,7000.0,40.6563,40.7232,40.6563,40.7165,7000.0
2012-10-15 12:00:00,60.92,60.98,60.89,60.95,16700.0,40.7232,40.7633,40.7031,40.7432,16700.0
2012-10-15 12:05:00,60.96,61.03,60.87,61.0,27700.0,40.7499,40.7967,40.6898,40.7767,27700.0
2012-10-15 12:10:00,61.0,61.08,60.99,61.05,9200.0,40.7767,40.8301,40.77,40.8101,9200.0
2012-10-15 12:15:00,61.05,61.12,61.05,61.11,12200.0,40.8101,40.8569,40.8101,40.8502,12200.0
2012-10-15 12:20:00,61.11,61.13,61.07,61.08,15200.0,40.8502,40.8636,40.8235,40.8301,15200.0
2012-10-15 12:25:00,61.09,61.22,61.07,61.19,17000.0,40.8368,40.9237,40.8235,40.9037,17000.0
2012-10-15 12:30:00,61.21,61.23,61.15,61.17,12900.0,40.917,40.9304,40.8769,40.8903,12900.0
2012-10-15 12:35:00,61.16,61.22,61.12,61.22,16000.0,40.8836,40.9237,40.8569,40.9237,16000.0
2012-10-15 12:40:00,61.22,61.29,61.21,61.26,15900.0,40.9237,40.9705,40.917,40.9505,15900.0
2012-10-15 12:45:00,61.26,61.27,61.16,61.18,9800.0,40.9505,40.9571,40.8836,40.897,9800.0
2012-10-15 12:50:00,61.19,61.24,61.15,61.17,8000.0,40.9037,40.9371,40.8769,40.8903,8000.0
2012-10-15 12:55:00,61.15,61.2,61.15,61.18,5300.0,40.8769,40.9104,40.8769,40.897,5300.0
2012-10-15 13:00:00,61.17,61.17,61.07,61.13,11000.0,40.8903,40.8903,40.8235,40.8636,11000.0
2012-10-15 13:05:00,61.12,61.19,61.11,61.11,12000.0,40.8569,40.9037,40.8502,40.8502,12000.0
2012-10-15 13:10:00,61.11,61.14,60.99,61.0,16100.0,40.8502,40.8702,40.77,40.7767,16100.0
2012-10-15 13:15:00,61.0,61.0,60.95,60.98,9100.0,40.7767,40.7767,40.7432,40.7633,9100.0
2012-10-15 13:20:00,60.99,61.02,60.96,60.99,6800.0,40.77,40.79,40.7499,40.77,6800.0
2012-10-15 13:25:00,60.99,61.01,60.96,60.96,5400.0,40.77,40.7833,40.7499,40.7499,5400.0
2012-10-15 13:30:00,60.98,61.01,60.96,60.99,13800.0,40.7633,40.7833,40.7499,40.77,13800.0
2012-10-15 13:35:00,60.99,61.0,60.89,60.89,7500.0,40.77,40.7767,40.7031,40.7031,7500.0
2012-10-15 13:40:00,60.9,60.95,60.9,60.94,4600.0,40.7098,40.7432,40.7098,40.7366,4600.0
2012-10-15 13:45:00,60.97,61.05,60.97,61.01,8400.0,40.7566,40.8101,40.7566,40.7833,8400.0
2012-10-15 13:50:00,61.02,61.06,61.01,61.01,9900.0,40.79,40.8168,40.7833,40.7833,9900.0
2012-10-15 13:55:00,61.02,61.03,60.94,60.94,10100.0,40.79,40.7967,40.7366,40.7366,10100.0
2012-10-15 14:00:00,60.96,61.02,60.95,61.02,9500.0,40.7499,40.79,40.7432,40.79,9500.0
2012-10-15 14:05:00,61.03,61.07,60.98,60.99,12000.0,40.7967,40.8235,40.7633,40.77,12000.0
2012-10-15 14:10:00,61.0,61.07,60.99,61.05,13400.0,40.7767,40.8235,40.77,40.8101,13400.0
2012-10-15 14:15:00,61.05,61.05,60.99,60.99,15000.0,40.8101,40.8101,40.77,40.77,15000.0
2012-10-15 14:20:00,60.99,61.08,60.97,61.08,9400.0,40.77,40.8301,40.7566,40.8301,9400.0
2012-10-15 14:25:00,61.06,61.07,60.97,60.97,9700.0,40.8168,40.8235,40.7566,40.7566,9700.0
2012-10-15 14:30:00,60.97,60.97,60.82,60.82,23100.0,40.7566,40.7566,40.6563,40.6563,23100.0
2012-10-15 14:35:00,60.83,60.88,60.78,60.83,21500.0,40.663,40.6964,40.6296,40.663,21500.0
2012-10-15 14:40:00,60.83,60.84,60.74,60.76,12000.0,40.663,40.6697,40.6029,40.6162,12000.0
2012-10-15 14:45:00,60.76,60.76,60.69,60.69,25700.0,40.6162,40.6162,40.5694,40.5694,25700.0
2012-10-15 14:50:00,60.69,60.8,60.68,60.76,30100.0,40.5694,40.643,40.5628,40.6162,30100.0
2012-10-15 14:55:00,60.76,60.76,60.7,60.7,25000.0,40.6162,40.6162,40.5761,40.5761,25000.0
2012-10-15 15:00:00,60.7,60.74,60.65,60.65,32000.0,40.5761,40.6029,40.5427,40.5427,32000.0
2012-10-15 15:05:00,60.65,60.73,60.65,60.71,23700.0,40.5427,40.5962,40.5427,40.5828,23700.0
2012-10-15 15:10:00,60.71,60.75,60.69,60.71,54200.0,40.5828,40.6095,40.5694,40.5828,54200.0
2012-10-15 15:15:00,60.69,60.87,60.69,60.87,99500.0,40.5694,40.6898,40.5694,40.6898,99500.0
2012-10-15 15:20:00,60.88,60.9,60.83,60.87,36900.0,40.6964,40.7098,40.663,40.6898,36900.0
2012-10-15 15:25:00,60.87,60.88,60.77,60.78,61300.0,40.6898,40.6964,40.6229,40.6296,61300.0
2012-10-15 15:30:00,60.79,60.87,60.76,60.8,43000.0,40.6363,40.6898,40.6162,40.643,43000.0
2012-10-15 15:35:00,60.8,60.86,60.76,60.86,45800.0,40.643,40.6831,40.6162,40.6831,45800.0
2012-10-15 15:40:00,60.85,60.85,60.79,60.79,37700.0,40.6764,40.6764,40.6363,40.6363,37700.0
2012-10-15 15:45:00,60.81,60.86,60.79,60.86,50600.0,40.6497,40.6831,40.6363,40.6831,50600.0
2012-10-15 15:50:00,60.87,60.94,60.86,60.93,71200.0,40.6898,40.7366,40.6831,40.7299,71200.0
2012-10-15 15:55:00,60.94,61.03,60.93,60.95,208900.0,40.7366,40.7967,40.7299,40.7432,208900.0
2012-10-16 09:30:00,61.47,61.75,61.12,61.12,61500.0,41.0908,41.278,40.8569,40.8569,61500.0
2012-10-16 09:35:00,61.13,61.4,61.13,61.32,38900.0,40.8636,41.044,40.8636,40.9906,38900.0
2012-10-16 09:40:00,61.29,61.59,61.27,61.55,18800.0,40.9705,41.1711,40.9571,41.1443,18800.0
2012-10-16 09:45:00,61.55,61.59,61.41,61.48,12200.0,41.1443,41.1711,41.0507,41.0975,12200.0
2012-10-16 09:50:00,61.5,61.57,61.43,61.49,18300.0,41.1109,41.1577,41.0641,41.1042,18300.0
2012-10-16 09:55:00,61.54,61.58,61.41,61.45,19400.0,41.1376,41.1644,41.0507,41.0775,19400.0
2012-10-16 10:00:00,61.47,61.5,61.4,61.4,26400.0,41.0908,41.1109,41.044,41.044,26400.0
2012-10-16 10:05:00,61.41,61.47,61.4,61.41,11100.0,41.0507,41.0908,41.044,41.0507,11100.0
2012-10-16 10:10:00,61.4,61.47,61.32,61.38,22500.0,41.044,41.0908,40.9906,41.0307,22500.0
2012-10-16 10:15:00,61.38,61.5,61.37,61.38,30600.0,41.0307,41.1109,41.024,41.0307,30600.0
2012-10-16 10:20:00,61.37,61.38,61.3,61.37,21100.0,41.024,41.0307,40.9772,41.024,21100.0
2012-10-16 10:25:00,61.38,61.45,61.3,61.45,29300.0,41.0307,41.0775,40.9772,41.0775,29300.0
2012-10-16 10:30:00,61.45,61.5,61.44,61.49,16300.0,41.0775,41.1109,41.0708,41.1042,16300.0
2012-10-16 10:35:00,61.49,61.49,61.33,61.33,16700.0,41.1042,41.1042,40.9973,40.9973,16700.0
2012-10-16 10:40:00,61.33,61.4,61.25,61.36,25000.0,40.9973,41.044,40.9438,41.0173,25000.0
2012-10-16 10:45:00,61.36,61.4,61.32,61.38,12600.0,41.0173,41.044,40.9906,41.0307,12600.0
2012-10-16 10:50:00,61.39,61.39,61.26,61.28,16300.0,41.0374,41.0374,40.9505,40.9638,16300.0
2012-10-16 10:55:00,61.28,61.4,61.28,61.38,23700.0,40.9638,41.044,40.9638,41.0307,23700.0
2012-10-16 11:00:00,61.36,61.37,61.3,61.33,16500.0,41.0173,41.024,40.9772,40.9973,16500.0
2012-10-16 11:05:00,61.33,61.36,61.3,61.3,15300.0,40.9973,41.0173,40.9772,40.9772,15300.0
2012-10-16 11:10:00,61.32,61.35,61.29,61.32,28100.0,40.9906,41.0106,40.9705,40.9906,28100.0
2012-10-16 11:15:00,61.32,61.38,61.3,61.38,10700.0,40.9906,41.0307,40.9772,41.0307,10700.0
2012-10-16 11:20:00,61.38,61.5,61.35,61.48,10800.0,41.0307,41.1109,41.0106,41.0975,10800.0
2012-10-16 11:25:00,61.48,61.56,61.47,61.56,12400.0,41.0975,41.151,41.0908,41.151,12400.0
2012-10-16 11:30:00,61.57,61.59,61.51,61.51,13300.0,41.1577,41.1711,41.1176,41.1176,13300.0
2012-10-16 11:35:00,61.5,61.54,61.45,61.45,20100.0,41.1109,41.1376,41.0775,41.0775,20100.0
2012-10-16 11:40:00,61.47,61.51,61.37,61.45,26000.0,41.0908,41.1176,41.024,41.0775,26000.0
2012-10-16 11:45:00,61.45,61.58,61.44,61.58,19700.0,41.0775,41.1644,41.0708,41.1644,19700.0
2012-10-16 11:50:00,61.59,61.62,61.57,61.6,31800.0,41.1711,41.1911,41.1577,41.1777,31800.0
2012-10-16 11:55:00,61.61,61.62,61.53,61.53,13400.0,41.1844,41.1911,41.131,41.131,13400.0
2012-10-16 12:00:00,61.55,61.6,61.52,61.56,19300.0,41.1443,41.1777,41.1243,41.151,19300.0
2012-10-16 12:05:00,61.57,61.6,61.54,61.59,15200.0,41.1577,41.1777,41.1376,41.1711,15200.0
2012-10-16 12:10:00,61.6,61.63,61.57,61.6,18700.0,41.1777,41.1978,41.1577,41.1777,18700.0
2012-10-16 12:15:00,61.62,61.64,61.54,61.57,11100.0,41.1911,41.2045,41.1376,41.1577,11100.0
2012-10-16 12:20:00,61.57,61.63,61.53,61.56,20500.0,41.1577,41.1978,41.131,41.151,20500.0
2012-10-16 12:25:00,61.58,61.6,61.54,61.54,6200.0,41.1644,41.1777,41.1376,41.1376,6200.0
2012-10-16 12:30:00,61.55,61.59,61.49,61.55,8600.0,41.1443,41.1711,41.1042,41.1443,8600.0
2012-10-16 12:35:00,61.55,61.57,61.51,61.57,9900.0,41.1443,41.1577,41.1176,41.1577,9900.0
2012-10-16 12:40:00,61.56,61.62,61.56,61.6,5300.0,41.151,41.1911,41.151,41.1777,5300.0
2012-10-16 12:45:00,61.63,61.63,61.55,61.56,8200.0,41.1978,41.1978,41.1443,41.151,8200.0
2012-10-16 12:50:00,61.57,61.57,61.53,61.53,7500.0,41.1577,41.1577,41.131,41.131,7500.0
2012-10-16 12:55:00,61.54,61.55,61.49,61.49,7000.0,41.1376,41.1443,41.1042,41.1042,7000.0
2012-10-16 13:00:00,61.51,61.52,61.47,61.47,9500.0,41.1176,41.1243,41.0908,41.0908,9500.0
2012-10-16 13:05:00,61.48,61.54,61.47,61.51,24300.0,41.0975,41.1376,41.0908,41.1176,24300.0
2012-10-16 13:10:00,61.51,61.53,61.48,61.52,22400.0,41.1176,41.131,41.0975,41.1243,22400.0
2012-10-16 13:15:00,61.51,61.57,61.49,61.5,39800.0,41.1176,41.1577,41.1042,41.1109,39800.0
2012-10-16 13:20:00,61.49,61.56,61.49,61.56,24100.0,41.1042,41.151,41.1042,41.151,24100.0
2012-10-16 13:25:00,61.55,61.56,61.52,61.52,25400.0,41.1443,41.151,41.1243,41.1243,25400.0
2012-10-16 13:30:00,61.52,61.55,61.51,61.52,9200.0,41.1243,41.1443,41.1176,41.1243,9200.0
2012-10-16 13:35:00,61.52,61.54,61.51,61.51,13800.0,41.1243,41.1376,41.1176,41.1176,13800.0
2012-10-16 13:40:00,61.52,61.53,61.43,61.44,10500.0,41.1243,41.131,41.0641,41.0708,10500.0
2012-10-16 13:45:00,61.44,61.5,61.42,61.48,18200.0,41.0708,41.1109,41.0574,41.0975,18200.0
2012-10-16 13:50:00,61.48,61.48,61.41,61.45,7300.0,41.0975,41.0975,41.0507,41.0775,7300.0
2012-10-16 13:55:00,61.45,61.52,61.45,61.48,11800.0,41.0775,41.1243,41.0775,41.0975,11800.0
2012-10-16 14:00:00,61.47,61.49,61.42,61.48,15000.0,41.0908,41.1042,41.0574,41.0975,15000.0
2012-10-16 14:05:00,61.47,61.51,61.46,61.47,27400.0,41.0908,41.1176,41.0842,41.0908,27400.0
2012-10-16 14:10:00,61.48,61.48,61.33,61.38,31700.0,41.0975,41.0975,40.9973,41.0307,31700.0
2012-10-16 14:15:00,61.38,61.42,61.3,61.34,41000.0,41.0307,41.0574,40.9772,41.0039,41000.0
2012-10-16 14:20:00,61.34,61.38,61.32,61.34,23500.0,41.0039,41.0307,40.9906,41.0039,23500.0
2012-10-16 14:25:00,61.32,61.37,61.26,61.36,49700.0,40.9906,41.024,40.9505,41.0173,49700.0
2012-10-16 14:30:00,61.37,61.38,61.3,61.33,50500.0,41.024,41.0307,40.9772,40.9973,50500.0
2012-10-16 14:35:00,61.33,61.38,61.31,61.33,18400.0,40.9973,41.0307,40.9839,40.9973,18400.0
2012-10-16 14:40:00,61.35,61.43,61.29,61.39,31400.0,41.0106,41.0641,40.9705,41.0374,31400.0
2012-10-16 14:45:00,61.4,61.44,61.34,61.37,23400.0,41.044,41.0708,41.0039,41.024,23400.0
2012-10-16 14:50:00,61.37,61.39,61.3,61.31,25200.0,41.024,41.0374,40.9772,40.9839,25200.0
2012-10-16 14:55:00,61.33,61.33,61.27,61.33,23200.0,40.9973,40.9973,40.9571,40.9973,23200.0
2012-10-16 15:00:00,61.33,61.35,61.29,61.29,30500.0,40.9973,41.0106,40.9705,40.9705,30500.0
2012-10-16 15:05:00,61.29,61.3,61.21,61.25,26500.0,40.9705,40.9772,40.917,40.9438,26500.0
2012-10-16 15:10:00,61.25,61.29,61.23,61.28,41800.0,40.9438,40.9705,40.9304,40.9638,41800.0
2012-10-16 15:15:00,61.27,61.35,61.27,61.31,32700.0,40.9571,41.0106,40.9571,40.9839,32700.0
2012-10-16 15:20:00,61.3,61.31,61.28,61.28,33400.0,40.9772,40.9839,40.9638,40.9638,33400.0
2012-10-16 15:25:00,61.28,61.32,61.26,61.31,34400.0,40.9638,40.9906,40.9505,40.9839,34400.0
2012-10-16 15:30:00,61.32,61.33,61.25,61.32,50700.0,40.9906,40.9973,40.9438,40.9906,50700.0
2012-10-16 15:35:00,61.33,61.37,61.29,61.37,53600.0,40.9973,41.024,40.9705,41.024,53600.0
2012-10-16 15:40:00,61.37,61.43,61.35,61.4,64000.0,41.024,41.0641,41.0106,41.044,64000.0
2012-10-16 15:45:00,61.4,61.42,61.37,61.42,39500.0,41.044,41.0574,41.024,41.0574,39500.0
2012-10-16 15:50:00,61.42,61.48,61.42,61.48,38600.0,41.0574,41.0975,41.0574,41.0975,38600.0
2012-10-16 15:55:00,61.48,61.5,61.44,61.46,70200.0,41.0975,41.1109,41.0708,41.0842,70200.0
2012-10-17 09:30:00,61.29,61.69,61.29,61.6,66700.0,40.9705,41.2379,40.9705,41.1777,66700.0
2012-10-17 09:35:00,61.6,61.77,61.56,61.75,23700.0,41.1777,41.2914,41.151,41.278,23700.0
2012-10-17 09:40:00,61.83,61.94,61.67,61.78,26800.0,41.3315,41.405,41.2245,41.2981,26800.0
2012-10-17 09:45:00,61.79,61.9,61.74,61.9,17400.0,41.3048,41.3783,41.2713,41.3783,17400.0
2012-10-17 09:50:00,61.88,61.96,61.84,61.94,32200.0,41.3649,41.4184,41.3382,41.405,32200.0
2012-10-17 09:55:00,61.95,62.07,61.93,62.04,43300.0,41.4117,41.4919,41.3983,41.4719,43300.0
2012-10-17 10:00:00,62.03,62.35,62.01,62.35,66700.0,41.4652,41.6791,41.4518,41.6791,66700.0
2012-10-17 10:05:00,62.34,62.45,62.17,62.3,72300.0,41.6724,41.7459,41.5588,41.6457,72300.0
2012-10-17 10:10:00,62.3,62.44,62.22,62.42,42100.0,41.6457,41.7393,41.5922,41.7259,42100.0
2012-10-17 10:15:00,62.42,62.5,62.33,62.33,60100.0,41.7259,41.7794,41.6657,41.6657,60100.0
2012-10-17 10:20:00,62.35,62.41,62.3,62.33,24500.0,41.6791,41.7192,41.6457,41.6657,24500.0
2012-10-17 10:25:00,62.33,62.45,62.32,62.41,18700.0,41.6657,41.7459,41.659,41.7192,18700.0
2012-10-17 10:30:00,62.42,62.46,62.32,62.34,19800.0,41.7259,41.7526,41.659,41.6724,19800.0
2012-10-17 10:35:00,62.34,62.42,62.32,62.37,49500.0,41.6724,41.7259,41.659,41.6925,49500.0
2012-10-17 10:40:00,62.37,62.59,62.34,62.53,62100.0,41.6925,41.8395,41.6724,41.7994,62100.0
2012-10-17 10:45:00,62.53,62.6,62.41,62.6,28300.0,41.7994,41.8462,41.7192,41.8462,28300.0
2012-10-17 10:50:00,62.6,62.6,62.36,62.42,20700.0,41.8462,41.8462,41.6858,41.7259,20700.0
2012-10-17 10:55:00,62.39,62.43,62.35,62.42,19300.0,41.7058,41.7326,41.6791,41.7259,19300.0
2012-10-17 11:00:00,62.41,62.43,62.33,62.34,13900.0,41.7192,41.7326,41.6657,41.6724,13900.0
2012-10-17 11:05:00,62.33,62.39,62.32,62.38,8900.0,41.6657,41.7058,41.659,41.6991,8900.0
2012-10-17 11:10:00,62.39,62.41,62.35,62.4,11000.0,41.7058,41.7192,41.6791,41.7125,11000.0
2012-10-17 11:15:00,62.4,62.55,62.4,62.55,18800.0,41.7125,41.8128,41.7125,41.8128,18800.0
2012-10-17 11:20:00,62.54,62.75,62.53,62.59,76200.0,41.8061,41.9465,41.7994,41.8395,76200.0
2012-10-17 11:25:00,62.6,62.66,62.55,62.57,22300.0,41.8462,41.8863,41.8128,41.8262,22300.0
2012-10-17 11:30:00,62.57,62.78,62.57,62.75,40600.0,41.8262,41.9665,41.8262,41.9465,40600.0
2012-10-17 11:35:00,62.75,62.78,62.68,62.71,26600.0,41.9465,41.9665,41.8997,41.9197,26600.0
2012-10-17 11:40:00,62.71,62.71,62.64,62.65,20200.0,41.9197,41.9197,41.873,41.8796,20200.0
2012-10-17 11:45:00,62.62,62.66,62.62,62.66,10300.0,41.8596,41.8863,41.8596,41.8863,10300.0
2012-10-17 11:50:00,62.64,62.76,62.63,62.76,16000.0,41.873,41.9532,41.8663,41.9532,16000.0
2012-10-17 11:55:00,62.75,62.82,62.72,62.82,20700.0,41.9465,41.9933,41.9264,41.9933,20700.0
2012-10-17 12:00:00,62.82,62.85,62.8,62.83,15800.0,41.9933,42.0133,41.9799,42.0,15800.0
2012-10-17 12:05:00,62.83,62.94,62.83,62.92,23400.0,42.0,42.0735,42.0,42.0601,23400.0
2012-10-17 12:10:00,62.93,62.93,62.86,62.87,13300.0,42.0668,42.0668,42.02,42.0267,13300.0
2012-10-17 12:15:00,62.86,62.89,62.85,62.89,19900.0,42.02,42.0401,42.0133,42.0401,19900.0
2012-10-17 12:20:00,62.88,62.94,62.87,62.92,26200.0,42.0334,42.0735,42.0267,42.0601,26200.0
2012-10-17 12:25:00,62.9,62.91,62.8,62.84,14600.0,42.0468,42.0534,41.9799,42.0066,14600.0
2012-10-17 12:30:00,62.83,62.87,62.75,62.75,15000.0,42.0,42.0267,41.9465,41.9465,15000.0
2012-10-17 12:35:00,62.75,62.78,62.67,62.69,37500.0,41.9465,41.9665,41.893,41.9064,37500.0
2012-10-17 12:40:00,62.69,62.75,62.69,62.73,32300.0,41.9064,41.9465,41.9064,41.9331,32300.0
2012-10-17 12:45:00,62.73,62.74,62.62,62.66,29600.0,41.9331,41.9398,41.8596,41.8863,29600.0
2012-10-17 12:50:00,62.68,62.68,62.65,62.65,19300.0,41.8997,41.8997,41.8796,41.8796,19300.0
2012-10-17 12:55:00,62.64,62.69,62.61,62.66,31300.0,41.873,41.9064,41.8529,41.8863,31300.0
2012-10-17 13:00:00,62.66,62.72,62.64,62.7,20600.0,41.8863,41.9264,41.873,41.9131,20600.0
2012-10-17 13:05:00,62.69,62.75,62.65,62.75,19400.0,41.9064,41.9465,41.8796,41.9465,19400.0
2012-10-17 13:10:00,62.74,62.75,62.7,62.71,9100.0,41.9398,41.9465,41.9131,41.9197,9100.0
2012-10-17 13:15:00,62.72,62.76,62.72,62.74,10200.0,41.9264,41.9532,41.9264,41.9398,10200.0
2012-10-17 13:20:00,62.74,62.75,62.69,62.7,9600.0,41.9398,41.9465,41.9064,41.9131,9600.0
2012-10-17 13:25:00,62.69,62.7,62.68,62.7,12400.0,41.9064,41.9131,41.8997,41.9131,12400.0
2012-10-17 13:30:00,62.7,62.71,62.67,62.7,17400.0,41.9131,41.9197,41.893,41.9131,17400.0
2012-10-17 13:35:00,62.69,62.71,62.66,62.68,15100.0,41.9064,41.9197,41.8863,41.8997,15100.0
2012-10-17 13:40:00,62.68,62.68,62.56,62.58,23700.0,41.8997,41.8997,41.8195,41.8328,23700.0
2012-10-17 13:45:00,62.58,62.58,62.46,62.48,21500.0,41.8328,41.8328,41.7526,41.766,21500.0
2012-10-17 13:50:00,62.49,62.57,62.49,62.53,16500.0,41.7727,41.8262,41.7727,41.7994,16500.0
2012-10-17 13:55:00,62.54,62.54,62.47,62.51,10500.0,41.8061,41.8061,41.7593,41.7861,10500.0
2012-10-17 14:00:00,62.51,62.52,62.47,62.48,15100.0,41.7861,41.7927,41.7593,41.766,15100.0
2012-10-17 14:05:00,62.48,62.59,62.48,62.59,23000.0,41.766,41.8395,41.766,41.8395,23000.0
2012-10-17 14:10:00,62.6,62.63,62.57,62.63,14800.0,41.8462,41.8663,41.8262,41.8663,14800.0
2012-10-17 14:15:00,62.63,62.64,62.6,62.63,17700.0,41.8663,41.873,41.8462,41.8663,17700.0
2012-10-17 14:20:00,62.63,62.67,62.63,62.66,22400.0,41.8663,41.893,41.8663,41.8863,22400.0
2012-10-17 14:25:00,62.65,62.7,62.65,62.69,14900.0,41.8796,41.9131,41.8796,41.9064,14900.0
2012-10-17 14:30:00,62.7,62.71,62.65,62.68,15500.0,41.9131,41.9197,41.8796,41.8997,15500.0
2012-10-17 14:35:00,62.67,62.7,62.65,62.68,21500.0,41.893,41.9131,41.8796,41.8997,21500.0
2012-10-17 14:40:00,62.68,62.74,62.68,62.74,16000.0,41.8997,41.9398,41.8997,41.9398,16000.0
2012-10-17 14:45:00,62.74,62.74,62.69,62.74,16600.0,41.9398,41.9398,41.9064,41.9398,16600.0
2012-10-17 14:50:00,62.74,62.75,62.71,62.74,22600.0,41.9398,41.9465,41.9197,41.9398,22600.0
2012-10-17 14:55:00,62.75,62.8,62.74,62.8,20500.0,41.9465,41.9799,41.9398,41.9799,20500.0
2012-10-17 15:00:00,62.8,62.8,62.77,62.78,17500.0,41.9799,41.9799,41.9599,41.9665,17500.0
2012-10-17 15:05:00,62.78,62.79,62.74,62.77,32300.0,41.9665,41.9732,41.9398,41.9599,32300.0
2012-10-17 15:10:00,62.78,62.83,62.76,62.81,25200.0,41.9665,42.0,41.9532,41.9866,25200.0
2012-10-17 15:15:00,62.81,62.85,62.77,62.79,27800.0,41.9866,42.0133,41.9599,41.9732,27800.0
2012-10-17 15:20:00,62.79,62.83,62.79,62.82,27100.0,41.9732,42.0,41.9732,41.9933,27100.0
2012-10-17 15:25:00,62.82,62.84,62.78,62.83,36700.0,41.9933,42.0066,41.9665,42.0,36700.0
2012-10-17 15:30:00,62.84,62.84,62.8,62.83,28400.0,42.0066,42.0066,41.9799,42.0,28400.0
2012-10-17 15:35:00,62.82,62.89,62.81,62.86,31800.0,41.9933,42.0401,41.9866,42.02,31800.0
2012-10-17 15:40:00,62.86,62.95,62.85,62.93,49400.0,42.02,42.0802,42.0133,42.0668,49400.0
2012-10-17 15:45:00,62.94,62.95,62.79,62.79,65700.0,42.0735,42.0802,41.9732,41.9732,65700.0
2012-10-17 15:50:00,62.79,62.8,62.72,62.76,69900.0,41.9732,41.9799,41.9264,41.9532,69900.0
2012-10-17 15:55:00,62.75,62.82,62.75,62.82,92700.0,41.9465,41.9933,41.9465,41.9933,92700.0
2012-10-18 09:30:00,62.47,62.62,62.38,62.43,117500.0,41.7593,41.8596,41.6991,41.7326,117500.0
2012-10-18 09:35:00,62.43,62.49,62.39,62.45,90900.0,41.7326,41.7727,41.7058,41.7459,90900.0
2012-10-18 09:40:00,62.43,62.56,62.42,62.49,83200.0,41.7326,41.8195,41.7259,41.7727,83200.0
2012-10-18 09:45:00,62.49,62.5,62.2,62.27,69600.0,41.7727,41.7794,41.5788,41.6256,69600.0
2012-10-18 09:50:00,62.27,62.31,62.16,62.22,22300.0,41.6256,41.6524,41.5521,41.5922,22300.0
2012-10-18 09:55:00,62.22,62.4,62.2,62.37,57300.0,41.5922,41.7125,41.5788,41.6925,57300.0
2012-10-18 10:00:00,62.35,62.54,62.27,62.46,41900.0,41.6791,41.8061,41.6256,41.7526,41900.0
2012-10-18 10:05:00,62.44,62.55,62.42,62.53,42300.0,41.7393,41.8128,41.7259,41.7994,42300.0
2012-10-18 10:10:00,62.53,62.62,62.51,62.53,22700.0,41.7994,41.8596,41.7861,41.7994,22700.0
2012-10-18 10:15:00,62.54,62.54,62.32,62.35,26300.0,41.8061,41.8061,41.659,41.6791,26300.0
2012-10-18 10:20:00,62.35,62.47,62.34,62.4,26700.0,41.6791,41.7593,41.6724,41.7125,26700.0
2012-10-18 10:25:00,62.4,62.4,62.25,62.3,39000.0,41.7125,41.7125,41.6122,41.6457,39000.0
2012-10-18 10:30:00,62.28,62.5,62.25,62.48,31200.0,41.6323,41.7794,41.6122,41.766,31200.0
2012-10-18 10:35:00,62.49,62.49,62.36,62.41,17300.0,41.7727,41.7727,41.6858,41.7192,17300.0
2012-10-18 10:40:00,62.42,62.52,62.33,62.49,49900.0,41.7259,41.7927,41.6657,41.7727,49900.0
2012-10-18 10:45:00,62.49,62.69,62.4,62.69,38200.0,41.7727,41.9064,41.7125,41.9064,38200.0
2012-10-18 10:50:00,62.69,62.81,62.68,62.74,36300.0,41.9064,41.9866,41.8997,41.9398,36300.0
2012-10-18 10:55:00,62.73,62.87,62.7,62.77,29300.0,41.9331,42.0267,41.9131,41.9599,29300.0
2012-10-18 11:00:00,62.78,62.86,62.67,62.83,18900.0,41.9665,42.02,41.893,42.0,18900.0
2012-10-18 11:05:00,62.82,62.83,62.66,62.7,10500.0,41.9933,42.0,41.8863,41.9131,10500.0
2012-10-18 11:10:00,62.7,62.75,62.53,62.53,32100.0,41.9131,41.9465,41.7994,41.7994,32100.0
2012-10-18 11:15:00,62.53,62.62,62.43,62.43,19900.0,41.7994,41.8596,41.7326,41.7326,19900.0
2012-10-18 11:20:00,62.45,62.46,62.34,62.41,20900.0,41.7459,41.7526,41.6724,41.7192,20900.0
2012-10-18 11:25:00,62.4,62.45,62.38,62.4,12200.0,41.7125,41.7459,41.6991,41.7125,12200.0
2012-10-18 11:30:00,62.42,62.49,62.4,62.41,14300.0,41.7259,41.7727,41.7125,41.7192,14300.0
2012-10-18 11:35:00,62.42,62.5,62.4,62.5,18300.0,41.7259,41.7794,41.7125,41.7794,18300.0
2012-10-18 11:40:00,62.5,62.69,62.49,62.67,23800.0,41.7794,41.9064,41.7727,41.893,23800.0
2012-10-18 11:45:00,62.67,62.69,62.65,62.69,90800.0,41.893,41.9064,41.8796,41.9064,90800.0
2012-10-18 11:50:00,62.67,62.67,62.56,62.57,16400.0,41.893,41.893,41.8195,41.8262,16400.0
2012-10-18 11:55:00,62.57,62.75,62.57,62.74,12300.0,41.8262,41.9465,41.8262,41.9398,12300.0
2012-10-18 12:00:00,62.75,62.79,62.72,62.73,18800.0,41.9465,41.9732,41.9264,41.9331,18800.0
2012-10-18 12:05:00,62.76,62.76,62.69,62.7,10000.0,41.9532,41.9532,41.9064,41.9131,10000.0
2012-10-18 12:10:00,62.7,62.72,62.68,62.71,5600.0,41.9131,41.9264,41.8997,41.9197,5600.0
2012-10-18 12:15:00,62.7,62.72,62.68,62.7,9500.0,41.9131,41.9264,41.8997,41.9131,9500.0
2012-10-18 12:20:00,62.69,62.69,62.57,62.57,9900.0,41.9064,41.9064,41.8262,41.8262,9900.0
2012-10-18 12:25:00,62.56,62.57,62.53,62.56,19500.0,41.8195,41.8262,41.7994,41.8195,19500.0
2012-10-18 12:30:00,62.56,62.6,62.47,62.56,32300.0,41.8195,41.8462,41.7593,41.8195,32300.0
2012-10-18 12:35:00,62.56,62.61,62.5,62.52,19700.0,41.8195,41.8529,41.7794,41.7927,19700.0
2012-10-18 12:40:00,62.53,62.64,62.52,62.59,12700.0,41.7994,41.873,41.7927,41.8395,12700.0
2012-10-18 12:45:00,62.57,62.61,62.54,62.61,7900.0,41.8262,41.8529,41.8061,41.8529,7900.0
2012-10-18 12:50:00,62.59,62.63,62.55,62.55,11800.0,41.8395,41.8663,41.8128,41.8128,11800.0
2012-10-18 12:55:00,62.56,62.56,62.49,62.51,5500.0,41.8195,41.8195,41.7727,41.7861,5500.0
2012-10-18 13:00:00,62.49,62.61,62.49,62.56,9100.0,41.7727,41.8529,41.7727,41.8195,9100.0
2012-10-18 13:05:00,62.56,62.59,62.44,62.45,20300.0,41.8195,41.8395,41.7393,41.7459,20300.0
2012-10-18 13:10:00,62.46,62.48,62.4,62.45,6400.0,41.7526,41.766,41.7125,41.7459,6400.0
2012-10-18 13:15:00,62.45,62.54,62.36,62.54,24900.0,41.7459,41.8061,41.6858,41.8061,24900.0
2012-10-18 13:20:00,62.56,62.6,62.51,62.59,12200.0,41.8195,41.8462,41.7861,41.8395,12200.0
2012-10-18 13:25:00,62.59,62.68,62.58,62.61,20800.0,41.8395,41.8997,41.8328,41.8529,20800.0
2012-10-18 13:30:00,62.61,62.62,62.5,62.53,12000.0,41.8529,41.8596,41.7794,41.7994,12000.0
2012-10-18 13:35:00,62.53,62.67,62.5,62.5,22700.0,41.7994,41.893,41.7794,41.7794,22700.0
2012-10-18 13:40:00,62.52,62.57,62.4,62.42,18100.0,41.7927,41.8262,41.7125,41.7259,18100.0
2012-10-18 13:45:00,62.42,62.54,62.41,62.49,31300.0,41.7259,41.8061,41.7192,41.7727,31300.0
2012-10-18 13:50:00,62.5,62.51,62.4,62.41,8300.0,41.7794,41.7861,41.7125,41.7192,8300.0
2012-10-18 13:55:00,62.41,62.44,62.34,62.37,34700.0,41.7192,41.7393,41.6724,41.6925,34700.0
2012-10-18 14:00:00,62.4,62.59,62.4,62.59,14600.0,41.7125,41.8395,41.7125,41.8395,14600.0
2012-10-18 14:05:00,62.57,62.63,62.49,62.51,17300.0,41.8262,41.8663,41.7727,41.7861,17300.0
2012-10-18 14:10:00,62.52,62.57,62.51,62.55,16500.0,41.7927,41.8262,41.7861,41.8128,16500.0
2012-10-18 14:15:00,62.56,62.62,62.54,62.58,15600.0,41.8195,41.8596,41.8061,41.8328,15600.0
2012-10-18 14:20:00,62.58,62.59,62.51,62.54,12600.0,41.8328,41.8395,41.7861,41.8061,12600.0
2012-10-18 14:25:00,62.55,62.56,62.44,62.44,7500.0,41.8128,41.8195,41.7393,41.7393,7500.0
2012-10-18 14:30:00,62.43,62.51,62.42,62.49,10300.0,41.7326,41.7861,41.7259,41.7727,10300.0
2012-10-18 14:35:00,62.49,62.49,62.34,62.41,15100.0,41.7727,41.7727,41.6724,41.7192,15100.0
2012-10-18 14:40:00,62.42,62.49,62.36,62.36,26500.0,41.7259,41.7727,41.6858,41.6858,26500.0
2012-10-18 14:45:00,62.35,62.5,62.34,62.4,18500.0,41.6791,41.7794,41.6724,41.7125,18500.0
2012-10-18 14:50:00,62.41,62.48,62.39,62.41,11700.0,41.7192,41.766,41.7058,41.7192,11700.0
2012-10-18 14:55:00,62.41,62.54,62.41,62.47,12900.0,41.7192,41.8061,41.7192,41.7593,12900.0
2012-10-18 15:00:00,62.5,62.5,62.39,62.43,27500.0,41.7794,41.7794,41.7058,41.7326,27500.0
2012-10-18 15:05:00,62.45,62.48,62.38,62.45,28600.0,41.7459,41.766,41.6991,41.7459,28600.0
2012-10-18 15:10:00,62.46,62.5,62.39,62.44,117500.0,41.7526,41.7794,41.7058,41.7393,117500.0
2012-10-18 15:15:00,62.44,62.5,62.4,62.44,31200.0,41.7393,41.7794,41.7125,41.7393,31200.0
2012-10-18 15:20:00,62.46,62.52,62.43,62.49,30000.0,41.7526,41.7927,41.7326,41.7727,30000.0
2012-10-18 15:25:00,62.47,62.58,62.47,62.51,28600.0,41.7593,41.8328,41.7593,41.7861,28600.0
2012-10-18 15:30:00,62.5,62.65,62.49,62.61,37800.0,41.7794,41.8796,41.7727,41.8529,37800.0
2012-10-18 15:35:00,62.59,62.71,62.57,62.71,53300.0,41.8395,41.9197,41.8262,41.9197,53300.0
2012-10-18 15:40:00,62.71,62.77,62.68,62.76,89600.0,41.9197,41.9599,41.8997,41.9532,89600.0
2012-10-18 15:45:00,62.76,62.81,62.73,62.78,49400.0,41.9532,41.9866,41.9331,41.9665,49400.0
2012-10-18 15:50:00,62.77,62.8,62.7,62.73,84500.0,41.9599,41.9799,41.9131,41.9331,84500.0
2012-10-18 15:55:00,62.72,62.75,62.65,62.66,131200.0,41.9264,41.9465,41.8796,41.8863,131200.0
2012-10-19 09:30:00,62.58,62.63,62.39,62.45,264000.0,41.8328,41.8663,41.7058,41.7459,264000.0
2012-10-19 09:35:00,62.5,62.69,62.41,62.61,15300.0,41.7794,41.9064,41.7192,41.8529,15300.0
2012-10-19 09:40:00,62.65,62.75,62.45,62.52,17800.0,41.8796,41.9465,41.7459,41.7927,17800.0
2012-10-19 09:45:00,62.48,62.66,62.44,62.56,21700.0,41.766,41.8863,41.7393,41.8195,21700.0
2012-10-19 09:50:00,62.53,62.76,62.49,62.74,44900.0,41.7994,41.9532,41.7727,41.9398,44900.0
2012-10-19 09:55:00,62.75,62.84,62.75,62.77,15900.0,41.9465,42.0066,41.9465,41.9599,15900.0
2012-10-19 10:00:00,62.76,62.9,62.73,62.9,22200.0,41.9532,42.0468,41.9331,42.0468,22200.0
2012-10-19 10:05:00,62.88,63.0,62.87,62.98,29700.0,42.0334,42.1136,42.0267,42.1002,29700.0
2012-10-19 10:10:00,62.99,63.0,62.82,62.96,27900.0,42.1069,42.1136,41.9933,42.0869,27900.0
2012-10-19 10:15:00,62.95,62.99,62.78,62.79,20300.0,42.0802,42.1069,41.9665,41.9732,20300.0
2012-10-19 10:20:00,62.78,62.92,62.75,62.9,26700.0,41.9665,42.0601,41.9465,42.0468,26700.0
2012-10-19 10:25:00,62.89,62.89,62.8,62.8,19400.0,42.0401,42.0401,41.9799,41.9799,19400.0
2012-10-19 10:30:00,62.8,62.8,62.51,62.55,53200.0,41.9799,41.9799,41.7861,41.8128,53200.0
2012-10-19 10:35:00,62.55,62.66,62.51,62.66,25200.0,41.8128,41.8863,41.7861,41.8863,25200.0
2012-10-19 10:40:00,62.67,62.69,62.58,62.68,14500.0,41.893,41.9064,41.8328,41.8997,14500.0
2012-10-19 10:45:00,62.69,62.69,62.57,62.59,13000.0,41.9064,41.9064,41.8262,41.8395,13000.0
2012-10-19 10:50:00,62.52,62.66,62.52,62.6,26900.0,41.7927,41.8863,41.7927,41.8462,26900.0
2012-10-19 10:55:00,62.62,62.63,62.58,62.61,3800.0,41.8596,41.8663,41.8328,41.8529,3800.0
2012-10-19 11:00:00,62.6,62.62,62.54,62.6,54500.0,41.8462,41.8596,41.8061,41.8462,54500.0
2012-10-19 11:05:00,62.61,62.64,62.55,62.56,49100.0,41.8529,41.873,41.8128,41.8195,49100.0
2012-10-19 11:10:00,62.57,62.6,62.47,62.49,12900.0,41.8262,41.8462,41.7593,41.7727,12900.0
2012-10-19 11:15:00,62.48,62.5,62.33,62.33,15900.0,41.766,41.7794,41.6657,41.6657,15900.0
2012-10-19 11:20:00,62.33,62.38,62.33,62.35,7500.0,41.6657,41.6991,41.6657,41.6791,7500.0
2012-10-19 11:25:00,62.38,62.5,62.3,62.32,27600.0,41.6991,41.7794,41.6457,41.659,27600.0
2012-10-19 11:30:00,62.32,62.4,62.31,62.4,9500.0,41.659,41.7125,41.6524,41.7125,9500.0
2012-10-19 11:35:00,62.38,62.41,62.35,62.36,5500.0,41.6991,41.7192,41.6791,41.6858,5500.0
2012-10-19 11:40:00,62.36,62.38,62.3,62.3,5100.0,41.6858,41.6991,41.6457,41.6457,5100.0
2012-10-19 11:45:00,62.34,62.34,62.22,62.23,13500.0,41.6724,41.6724,41.5922,41.5989,13500.0
2012-10-19 11:50:00,62.25,62.26,62.1,62.1,29800.0,41.6122,41.6189,41.512,41.512,29800.0
2012-10-19 11:55:00,62.1,62.12,61.98,62.05,29000.0,41.512,41.5253,41.4318,41.4786,29000.0
2012-10-19 12:00:00,62.09,62.09,62.02,62.05,14100.0,41.5053,41.5053,41.4585,41.4786,14100.0
2012-10-19 12:05:00,62.06,62.08,62.0,62.03,31400.0,41.4852,41.4986,41.4451,41.4652,31400.0
2012-10-19 12:10:00,62.04,62.05,61.95,62.0,74100.0,41.4719,41.4786,41.4117,41.4451,74100.0
2012-10-19 12:15:00,62.0,62.0,61.82,61.84,52600.0,41.4451,41.4451,41.3248,41.3382,52600.0
2012-10-19 12:20:00,61.85,61.94,61.85,61.92,12200.0,41.3449,41.405,41.3449,41.3917,12200.0
2012-10-19 12:25:00,61.91,61.92,61.79,61.8,29900.0,41.385,41.3917,41.3048,41.3114,29900.0
2012-10-19 12:30:00,61.8,61.95,61.79,61.92,24000.0,41.3114,41.4117,41.3048,41.3917,24000.0
2012-10-19 12:35:00,61.93,62.0,61.89,61.96,16800.0,41.3983,41.4451,41.3716,41.4184,16800.0
2012-10-19 12:40:00,62.0,62.0,61.95,61.99,9100.0,41.4451,41.4451,41.4117,41.4384,9100.0
2012-10-19 12:45:00,62.0,62.05,61.98,62.04,31400.0,41.4451,41.4786,41.4318,41.4719,31400.0
2012-10-19 12:50:00,62.03,62.11,62.03,62.07,5600.0,41.4652,41.5187,41.4652,41.4919,5600.0
2012-10-19 12:55:00,62.08,62.09,62.0,62.07,15400.0,41.4986,41.5053,41.4451,41.4919,15400.0
2012-10-19 13:00:00,62.07,62.1,62.03,62.1,14600.0,41.4919,41.512,41.4652,41.512,14600.0
2012-10-19 13:05:00,62.07,62.18,62.07,62.18,6500.0,41.4919,41.5655,41.4919,41.5655,6500.0
2012-10-19 13:10:00,62.18,62.33,62.18,62.27,23300.0,41.5655,41.6657,41.5655,41.6256,23300.0
2012-10-19 13:15:00,62.28,62.32,62.27,62.27,7500.0,41.6323,41.659,41.6256,41.6256,7500.0
2012-10-19 13:20:00,62.27,62.33,62.26,62.26,6100.0,41.6256,41.6657,41.6189,41.6189,6100.0
2012-10-19 13:25:00,62.26,62.3,62.19,62.21,10700.0,41.6189,41.6457,41.5721,41.5855,10700.0
2012-10-19 13:30:00,62.19,62.21,62.14,62.16,24000.0,41.5721,41.5855,41.5387,41.5521,24000.0
2012-10-19 13:35:00,62.15,62.18,62.14,62.16,19100.0,41.5454,41.5655,41.5387,41.5521,19100.0
2012-10-19 13:40:00,62.16,62.17,62.07,62.13,18200.0,41.5521,41.5588,41.4919,41.532,18200.0
2012-10-19 13:45:00,62.13,62.16,62.04,62.06,32400.0,41.532,41.5521,41.4719,41.4852,32400.0
2012-10-19 13:50:00,62.06,62.13,62.04,62.1,18800.0,41.4852,41.532,41.4719,41.512,18800.0
2012-10-19 13:55:00,62.13,62.13,62.02,62.1,26400.0,41.532,41.532,41.4585,41.512,26400.0
2012-10-19 14:00:00,62.09,62.16,62.03,62.16,19700.0,41.5053,41.5521,41.4652,41.5521,19700.0
2012-10-19 14:05:00,62.15,62.18,62.1,62.15,24400.0,41.5454,41.5655,41.512,41.5454,24400.0
2012-10-19 14:10:00,62.15,62.18,62.11,62.18,20700.0,41.5454,41.5655,41.5187,41.5655,20700.0
2012-10-19 14:15:00,62.18,62.18,62.12,62.17,15400.0,41.5655,41.5655,41.5253,41.5588,15400.0
2012-10-19 14:20:00,62.16,62.16,62.08,62.11,21300.0,41.5521,41.5521,41.4986,41.5187,21300.0
2012-10-19 14:25:00,62.11,62.15,61.92,62.0,43000.0,41.5187,41.5454,41.3917,41.4451,43000.0
2012-10-19 14:30:00,61.97,62.01,61.95,61.99,18100.0,41.4251,41.4518,41.4117,41.4384,18100.0
2012-10-19 14:35:00,61.98,62.06,61.98,62.04,19900.0,41.4318,41.4852,41.4318,41.4719,19900.0
2012-10-19 14:40:00,62.04,62.04,61.94,62.0,14100.0,41.4719,41.4719,41.405,41.4451,14100.0
2012-10-19 14:45:00,61.98,62.01,61.96,61.98,21300.0,41.4318,41.4518,41.4184,41.4318,21300.0
2012-10-19 14:50:00,61.97,62.01,61.93,61.95,25300.0,41.4251,41.4518,41.3983,41.4117,25300.0
2012-10-19 14:55:00,61.94,62.08,61.92,62.05,23400.0,41.405,41.4986,41.3917,41.4786,23400.0
2012-10-19 15:00:00,62.03,62.03,61.93,61.97,28700.0,41.4652,41.4652,41.3983,41.4251,28700.0
2012-10-19 15:05:00,61.98,62.04,61.93,62.04,49600.0,41.4318,41.4719,41.3983,41.4719,49600.0
2012-10-19 15:10:00,62.04,62.11,62.03,62.11,40000.0,41.4719,41.5187,41.4652,41.5187,40000.0
2012-10-19 15:15:00,62.1,62.13,62.03,62.1,23100.0,41.512,41.532,41.4652,41.512,23100.0
2012-10-19 15:20:00,62.09,62.21,62.09,62.17,43300.0,41.5053,41.5855,41.5053,41.5588,43300.0
2012-10-19 15:25:00,62.17,62.24,62.14,62.15,36200.0,41.5588,41.6056,41.5387,41.5454,36200.0
2012-10-19 15:30:00,62.16,62.16,62.07,62.07,34400.0,41.5521,41.5521,41.4919,41.4919,34400.0
2012-10-19 15:35:00,62.06,62.15,62.04,62.11,58800.0,41.4852,41.5454,41.4719,41.5187,58800.0
2012-10-19 15:40:00,62.1,62.12,62.06,62.09,34800.0,41.512,41.5253,41.4852,41.5053,34800.0
2012-10-19 15:45:00,62.1,62.16,62.08,62.1,36900.0,41.512,41.5521,41.4986,41.512,36900.0
2012-10-19 15:50:00,62.1,62.16,62.08,62.12,79800.0,41.512,41.5521,41.4986,41.5253,79800.0
2012-10-19 15:55:00,62.13,62.13,62.0,62.01,179200.0,41.532,41.532,41.4451,41.4518,179200.0
2012-10-22 09:30:00,61.85,61.99,61.64,61.68,50500.0,41.3449,41.4384,41.2045,41.2312,50500.0
2012-10-22 09:35:00,61.68,61.93,61.62,61.64,31700.0,41.2312,41.3983,41.1911,41.2045,31700.0
2012-10-22 09:40:00,61.66,61.91,61.63,61.66,27000.0,41.2179,41.385,41.1978,41.2179,27000.0
2012-10-22 09:45:00,61.64,61.83,61.6,61.73,41000.0,41.2045,41.3315,41.1777,41.2646,41000.0
2012-10-22 09:50:00,61.7,61.81,61.68,61.71,22300.0,41.2446,41.3181,41.2312,41.2513,22300.0
2012-10-22 09:55:00,61.71,61.91,61.71,61.85,44500.0,41.2513,41.385,41.2513,41.3449,44500.0
2012-10-22 10:00:00,61.85,61.96,61.8,61.86,111300.0,41.3449,41.4184,41.3114,41.3515,111300.0
2012-10-22 10:05:00,61.83,61.91,61.75,61.89,48000.0,41.3315,41.385,41.278,41.3716,48000.0
2012-10-22 10:10:00,61.88,61.88,61.63,61.63,45300.0,41.3649,41.3649,41.1978,41.1978,45300.0
2012-10-22 10:15:00,61.65,61.65,61.44,61.44,33700.0,41.2112,41.2112,41.0708,41.0708,33700.0
2012-10-22 10:20:00,61.44,61.63,61.42,61.42,42200.0,41.0708,41.1978,41.0574,41.0574,42200.0
2012-10-22 10:25:00,61.44,61.46,61.34,61.41,30700.0,41.0708,41.0842,41.0039,41.0507,30700.0
2012-10-22 10:30:00,61.43,61.43,61.33,61.33,32100.0,41.0641,41.0641,40.9973,40.9973,32100.0
2012-10-22 10:35:00,61.34,61.41,61.28,61.29,17900.0,41.0039,41.0507,40.9638,40.9705,17900.0
2012-10-22 10:40:00,61.29,61.29,61.12,61.18,39400.0,40.9705,40.9705,40.8569,40.897,39400.0
2012-10-22 10:45:00,61.18,61.21,61.05,61.1,27300.0,40.897,40.917,40.8101,40.8435,27300.0
2012-10-22 10:50:00,61.08,61.32,61.07,61.32,35900.0,40.8301,40.9906,40.8235,40.9906,35900.0
2012-10-22 10:55:00,61.31,61.36,61.3,61.32,38100.0,40.9839,41.0173,40.9772,40.9906,38100.0
2012-10-22 11:00:00,61.29,61.36,61.24,61.35,25900.0,40.9705,41.0173,40.9371,41.0106,25900.0
2012-10-22 11:05:00,61.36,61.36,61.26,61.27,16200.0,41.0173,41.0173,40.9505,40.9571,16200.0
2012-10-22 11:10:00,61.26,61.28,61.22,61.22,25200.0,40.9505,40.9638,40.9237,40.9237,25200.0
2012-10-22 11:15:00,61.23,61.26,61.13,61.13,17800.0,40.9304,40.9505,40.8636,40.8636,17800.0
2012-10-22 11:20:00,61.14,61.15,61.04,61.1,43300.0,40.8702,40.8769,40.8034,40.8435,43300.0
2012-10-22 11:25:00,61.1,61.1,61.02,61.06,52700.0,40.8435,40.8435,40.79,40.8168,52700.0
2012-10-22 11:30:00,61.05,61.08,61.01,61.03,20900.0,40.8101,40.8301,40.7833,40.7967,20900.0
2012-10-22 11:35:00,61.03,61.11,61.03,61.11,25500.0,40.7967,40.8502,40.7967,40.8502,25500.0
2012-10-22 11:40:00,61.11,61.26,61.1,61.22,24000.0,40.8502,40.9505,40.8435,40.9237,24000.0
2012-10-22 11:45:00,61.21,61.24,61.15,61.17,18400.0,40.917,40.9371,40.8769,40.8903,18400.0
2012-10-22 11:50:00,61.18,61.22,61.18,61.22,27900.0,40.897,40.9237,40.897,40.9237,27900.0
2012-10-22 11:55:00,61.23,61.29,61.2,61.26,19100.0,40.9304,40.9705,40.9104,40.9505,19100.0
2012-10-22 12:00:00,61.26,61.27,61.17,61.22,24000.0,40.9505,40.9571,40.8903,40.9237,24000.0
2012-10-22 12:05:00,61.21,61.33,61.18,61.33,10300.0,40.917,40.9973,40.897,40.9973,10300.0
2012-10-22 12:10:00,61.33,61.33,61.25,61.27,15800.0,40.9973,40.9973,40.9438,40.9571,15800.0
2012-10-22 12:15:00,61.28,61.32,61.18,61.23,8100.0,40.9638,40.9906,40.897,40.9304,8100.0
2012-10-22 12:20:00,61.25,61.28,61.24,61.25,6900.0,40.9438,40.9638,40.9371,40.9438,6900.0
2012-10-22 12:25:00,61.27,61.33,61.16,61.25,11800.0,40.9571,40.9973,40.8836,40.9438,11800.0
2012-10-22 12:30:00,61.24,61.28,61.17,61.17,8600.0,40.9371,40.9638,40.8903,40.8903,8600.0
2012-10-22 12:35:00,61.16,61.16,61.05,61.14,19600.0,40.8836,40.8836,40.8101,40.8702,19600.0
2012-10-22 12:40:00,61.11,61.14,61.02,61.02,10000.0,40.8502,40.8702,40.79,40.79,10000.0
2012-10-22 12:45:00,61.02,61.06,60.95,61.0,32200.0,40.79,40.8168,40.7432,40.7767,32200.0
2012-10-22 12:50:00,61.01,61.02,60.92,60.92,13100.0,40.7833,40.79,40.7232,40.7232,13100.0
2012-10-22 12:55:00,60.91,60.96,60.86,60.86,12800.0,40.7165,40.7499,40.6831,40.6831,12800.0
2012-10-22 13:00:00,60.88,60.98,60.82,60.96,10700.0,40.6964,40.7633,40.6563,40.7499,10700.0
2012-10-22 13:05:00,60.92,60.93,60.79,60.81,16200.0,40.7232,40.7299,40.6363,40.6497,16200.0
2012-10-22 13:10:00,60.83,60.83,60.67,60.77,31400.0,40.663,40.663,40.5561,40.6229,31400.0
2012-10-22 13:15:00,60.76,60.78,60.66,60.74,15700.0,40.6162,40.6296,40.5494,40.6029,15700.0
2012-10-22 13:20:00,60.74,60.75,60.61,60.75,19600.0,40.6029,40.6095,40.516,40.6095,19600.0
2012-10-22 13:25:00,60.78,60.81,60.64,60.67,15400.0,40.6296,40.6497,40.536,40.5561,15400.0
2012-10-22 13:30:00,60.68,60.7,60.6,60.66,24000.0,40.5628,40.5761,40.5093,40.5494,24000.0
2012-10-22 13:35:00,60.62,60.62,60.52,60.53,21100.0,40.5226,40.5226,40.4558,40.4625,21100.0
2012-10-22 13:40:00,60.52,60.54,60.39,60.54,21800.0,40.4558,40.4692,40.3689,40.4692,21800.0
2012-10-22 13:45:00,60.53,60.61,60.47,60.57,18300.0,40.4625,40.516,40.4224,40.4892,18300.0
2012-10-22 13:50:00,60.57,60.78,60.57,60.78,32400.0,40.4892,40.6296,40.4892,40.6296,32400.0
2012-10-22 13:55:00,60.76,60.77,60.67,60.69,23300.0,40.6162,40.6229,40.5561,40.5694,23300.0
2012-10-22 14:00:00,60.7,60.8,60.69,60.72,25200.0,40.5761,40.643,40.5694,40.5895,25200.0
2012-10-22 14:05:00,60.71,60.79,60.71,60.79,24900.0,40.5828,40.6363,40.5828,40.6363,24900.0
2012-10-22 14:10:00,60.78,60.78,60.68,60.72,15900.0,40.6296,40.6296,40.5628,40.5895,15900.0
2012-10-22 14:15:00,60.73,60.87,60.73,60.77,32800.0,40.5962,40.6898,40.5962,40.6229,32800.0
2012-10-22 14:20:00,60.77,60.8,60.66,60.68,25100.0,40.6229,40.643,40.5494,40.5628,25100.0
2012-10-22 14:25:00,60.68,60.69,60.6,60.61,25300.0,40.5628,40.5694,40.5093,40.516,25300.0
2012-10-22 14:30:00,60.62,60.74,60.62,60.68,20100.0,40.5226,40.6029,40.5226,40.5628,20100.0
2012-10-22 14:35:00,60.69,60.71,60.6,60.62,19400.0,40.5694,40.5828,40.5093,40.5226,19400.0
2012-10-22 14:40:00,60.62,60.72,60.6,60.64,27300.0,40.5226,40.5895,40.5093,40.536,27300.0
2012-10-22 14:45:00,60.64,60.67,60.6,60.62,42100.0,40.536,40.5561,40.5093,40.5226,42100.0
2012-10-22 14:50:00,60.61,60.69,60.6,60.62,17800.0,40.516,40.5694,40.5093,40.5226,17800.0
2012-10-22 14:55:00,60.63,60.73,60.62,60.68,36800.0,40.5293,40.5962,40.5226,40.5628,36800.0
2012-10-22 15:00:00,60.68,60.71,60.6,60.63,31000.0,40.5628,40.5828,40.5093,40.5293,31000.0
2012-10-22 15:05:00,60.63,60.73,60.62,60.73,35100.0,40.5293,40.5962,40.5226,40.5962,35100.0
2012-10-22 15:10:00,60.73,60.9,60.73,60.86,67100.0,40.5962,40.7098,40.5962,40.6831,67100.0
2012-10-22 15:15:00,60.85,60.95,60.84,60.95,49400.0,40.6764,40.7432,40.6697,40.7432,49400.0
2012-10-22 15:20:00,60.94,61.05,60.91,61.05,53800.0,40.7366,40.8101,40.7165,40.8101,53800.0
2012-10-22 15:25:00,61.05,61.19,61.03,61.18,48700.0,40.8101,40.9037,40.7967,40.897,48700.0
2012-10-22 15:30:00,61.17,61.19,61.05,61.08,49500.0,40.8903,40.9037,40.8101,40.8301,49500.0
2012-10-22 15:35:00,61.07,61.2,61.06,61.11,24900.0,40.8235,40.9104,40.8168,40.8502,24900.0
2012-10-22 15:40:00,61.11,61.12,61.02,61.11,31300.0,40.8502,40.8569,40.79,40.8502,31300.0
2012-10-22 15:45:00,61.11,61.16,61.08,61.16,40200.0,40.8502,40.8836,40.8301,40.8836,40200.0
2012-10-22 15:50:00,61.16,61.24,61.1,61.24,75300.0,40.8836,40.9371,40.8435,40.9371,75300.0
2012-10-22 15:55:00,61.24,61.38,61.22,61.35,123000.0,40.9371,41.0307,40.9237,41.0106,123000.0
2012-10-23 09:30:00,60.35,60.5,60.21,60.49,51600.0,40.3422,40.4424,40.2486,40.4357,51600.0
2012-10-23 09:35:00,60.42,60.59,60.01,60.01,49100.0,40.3889,40.5026,40.1149,40.1149,49100.0
2012-10-23 09:40:00,60.01,60.03,59.9,59.93,39200.0,40.1149,40.1282,40.0413,40.0614,39200.0
2012-10-23 09:45:00,59.91,59.94,59.8,59.92,64300.0,40.048,40.0681,39.9745,40.0547,64300.0
2012-10-23 09:50:00,59.92,59.95,59.83,59.94,34800.0,40.0547,40.0748,39.9946,40.0681,34800.0
2012-10-23 09:55:00,59.92,60.04,59.91,59.94,35400.0,40.0547,40.1349,40.048,40.0681,35400.0
2012-10-23 10:00:00,59.94,60.05,59.88,59.89,33200.0,40.0681,40.1416,40.028,40.0347,33200.0
2012-10-23 10:05:00,59.88,59.95,59.82,59.88,21200.0,40.028,40.0748,39.9879,40.028,21200.0
2012-10-23 10:10:00,59.87,59.87,59.77,59.8,32700.0,40.0213,40.0213,39.9544,39.9745,32700.0
2012-10-23 10:15:00,59.8,59.81,59.68,59.73,62800.0,39.9745,39.9812,39.8943,39.9277,62800.0
2012-10-23 10:20:00,59.75,59.84,59.71,59.71,31900.0,39.9411,40.0012,39.9143,39.9143,31900.0
2012-10-23 10:25:00,59.71,59.82,59.67,59.78,72700.0,39.9143,39.9879,39.8876,39.9611,72700.0
2012-10-23 10:30:00,59.78,59.79,59.48,59.53,108300.0,39.9611,39.9678,39.7606,39.794,108300.0
2012-10-23 10:35:00,59.53,59.54,59.47,59.54,64500.0,39.794,39.8007,39.7539,39.8007,64500.0
2012-10-23 10:40:00,59.54,59.6,59.52,59.57,39000.0,39.8007,39.8408,39.7873,39.8207,39000.0
2012-10-23 10:45:00,59.56,59.64,59.53,59.6,43400.0,39.8141,39.8675,39.794,39.8408,43400.0
2012-10-23 10:50:00,59.6,59.7,59.59,59.65,43100.0,39.8408,39.9077,39.8341,39.8742,43100.0
2012-10-23 10:55:00,59.65,59.74,59.65,59.7,38500.0,39.8742,39.9344,39.8742,39.9077,38500.0
2012-10-23 11:00:00,59.71,59.75,59.67,59.69,58600.0,39.9143,39.9411,39.8876,39.901,58600.0
2012-10-23 11:05:00,59.68,59.7,59.6,59.6,49800.0,39.8943,39.9077,39.8408,39.8408,49800.0
2012-10-23 11:10:00,59.6,59.77,59.6,59.69,27300.0,39.8408,39.9544,39.8408,39.901,27300.0
2012-10-23 11:15:00,59.72,59.89,59.69,59.87,15700.0,39.921,40.0347,39.901,40.0213,15700.0
2012-10-23 11:20:00,59.88,59.89,59.75,59.77,13700.0,40.028,40.0347,39.9411,39.9544,13700.0
2012-10-23 11:25:00,59.78,59.84,59.69,59.7,36300.0,39.9611,40.0012,39.901,39.9077,36300.0
2012-10-23 11:30:00,59.69,59.75,59.67,59.75,26100.0,39.901,39.9411,39.8876,39.9411,26100.0
2012-10-23 11:35:00,59.76,59.77,59.65,59.72,17700.0,39.9478,39.9544,39.8742,39.921,17700.0
2012-10-23 11:40:00,59.71,59.75,59.66,59.67,24500.0,39.9143,39.9411,39.8809,39.8876,24500.0
2012-10-23 11:45:00,59.68,59.74,59.66,59.73,32000.0,39.8943,39.9344,39.8809,39.9277,32000.0
2012-10-23 11:50:00,59.73,59.74,59.66,59.67,20200.0,39.9277,39.9344,39.8809,39.8876,20200.0
2012-10-23 11:55:00,59.66,59.69,59.63,59.66,21300.0,39.8809,39.901,39.8609,39.8809,21300.0
2012-10-23 12:00:00,59.66,59.75,59.61,59.75,50400.0,39.8809,39.9411,39.8475,39.9411,50400.0
2012-10-23 12:05:00,59.75,59.76,59.72,59.75,24700.0,39.9411,39.9478,39.921,39.9411,24700.0
2012-10-23 12:10:00,59.73,59.81,59.7,59.81,20700.0,39.9277,39.9812,39.9077,39.9812,20700.0
2012-10-23 12:15:00,59.83,59.85,59.73,59.73,22100.0,39.9946,40.0079,39.9277,39.9277,22100.0
2012-10-23 12:20:00,59.73,59.73,59.62,59.62,42900.0,39.9277,39.9277,39.8542,39.8542,42900.0
2012-10-23 12:25:00,59.63,59.69,59.63,59.68,13800.0,39.8609,39.901,39.8609,39.8943,13800.0
2012-10-23 12:30:00,59.67,59.69,59.66,59.69,2900.0,39.8876,39.901,39.8809,39.901,2900.0
2012-10-23 12:35:00,59.67,59.76,59.67,59.72,13600.0,39.8876,39.9478,39.8876,39.921,13600.0
2012-10-23 12:40:00,59.74,59.86,59.72,59.86,21400.0,39.9344,40.0146,39.921,40.0146,21400.0
2012-10-23 12:45:00,59.87,59.9,59.85,59.9,13500.0,40.0213,40.0413,40.0079,40.0413,13500.0
2012-10-23 12:50:00,59.9,59.91,59.86,59.91,11400.0,40.0413,40.048,40.0146,40.048,11400.0
2012-10-23 12:55:00,59.9,59.98,59.86,59.89,12000.0,40.0413,40.0948,40.0146,40.0347,12000.0
2012-10-23 13:00:00,59.91,60.04,59.9,59.99,28800.0,40.048,40.1349,40.0413,40.1015,28800.0
2012-10-23 13:05:00,60.0,60.06,59.92,60.05,51500.0,40.1082,40.1483,40.0547,40.1416,51500.0
2012-10-23 13:10:00,60.05,60.05,59.9,59.91,54600.0,40.1416,40.1416,40.0413,40.048,54600.0
2012-10-23 13:15:00,59.91,59.94,59.72,59.72,39200.0,40.048,40.0681,39.921,39.921,39200.0
2012-10-23 13:20:00,59.73,59.74,59.7,59.71,23100.0,39.9277,39.9344,39.9077,39.9143,23100.0
2012-10-23 13:25:00,59.7,59.81,59.68,59.76,19300.0,39.9077,39.9812,39.8943,39.9478,19300.0
2012-10-23 13:30:00,59.76,59.82,59.75,59.8,22300.0,39.9478,39.9879,39.9411,39.9745,22300.0
2012-10-23 13:35:00,59.83,59.83,59.72,59.75,11200.0,39.9946,39.9946,39.921,39.9411,11200.0
2012-10-23 13:40:00,59.74,59.76,59.7,59.7,14100.0,39.9344,39.9478,39.9077,39.9077,14100.0
2012-10-23 13:45:00,59.69,59.71,59.64,59.71,16700.0,39.901,39.9143,39.8675,39.9143,16700.0
2012-10-23 13:50:00,59.7,59.73,59.66,59.73,11900.0,39.9077,39.9277,39.8809,39.9277,11900.0
2012-10-23 13:55:00,59.73,59.8,59.65,59.78,19900.0,39.9277,39.9745,39.8742,39.9611,19900.0
2012-10-23 14:00:00,59.8,59.9,59.8,59.85,23700.0,39.9745,40.0413,39.9745,40.0079,23700.0
2012-10-23 14:05:00,59.85,59.85,59.75,59.8,29400.0,40.0079,40.0079,39.9411,39.9745,29400.0
2012-10-23 14:10:00,59.8,59.87,59.69,59.69,49000.0,39.9745,40.0213,39.901,39.901,49000.0
2012-10-23 14:15:00,59.69,59.81,59.68,59.78,11800.0,39.901,39.9812,39.8943,39.9611,11800.0
2012-10-23 14:20:00,59.76,59.78,59.7,59.78,17300.0,39.9478,39.9611,39.9077,39.9611,17300.0
2012-10-23 14:25:00,59.78,59.85,59.77,59.81,17900.0,39.9611,40.0079,39.9544,39.9812,17900.0
2012-10-23 14:30:00,59.81,59.82,59.72,59.73,21800.0,39.9812,39.9879,39.921,39.9277,21800.0
2012-10-23 14:35:00,59.74,59.92,59.74,59.92,22400.0,39.9344,40.0547,39.9344,40.0547,22400.0
2012-10-23 14:40:00,59.94,59.99,59.91,59.98,43700.0,40.0681,40.1015,40.048,40.0948,43700.0
2012-10-23 14:45:00,59.98,60.19,59.98,60.19,47700.0,40.0948,40.2352,40.0948,40.2352,47700.0
2012-10-23 14:50:00,60.19,60.21,60.13,60.13,32900.0,40.2352,40.2486,40.1951,40.1951,32900.0
2012-10-23 14:55:00,60.14,60.18,60.11,60.13,25800.0,40.2018,40.2285,40.1817,40.1951,25800.0
2012-10-23 15:00:00,60.13,60.26,60.09,60.09,34200.0,40.1951,40.282,40.1684,40.1684,34200.0
2012-10-23 15:05:00,60.09,60.16,60.05,60.08,36500.0,40.1684,40.2151,40.1416,40.1617,36500.0
2012-10-23 15:10:00,60.08,60.09,59.94,59.94,38700.0,40.1617,40.1684,40.0681,40.0681,38700.0
2012-10-23 15:15:00,59.96,60.0,59.9,59.93,38400.0,40.0815,40.1082,40.0413,40.0614,38400.0
2012-10-23 15:20:00,59.94,59.96,59.88,59.89,29200.0,40.0681,40.0815,40.028,40.0347,29200.0
2012-10-23 15:25:00,59.88,59.92,59.8,59.81,27600.0,40.028,40.0547,39.9745,39.9812,27600.0
2012-10-23 15:30:00,59.8,59.85,59.68,59.71,45300.0,39.9745,40.0079,39.8943,39.9143,45300.0
2012-10-23 15:35:00,59.71,59.71,59.56,59.56,58600.0,39.9143,39.9143,39.8141,39.8141,58600.0
2012-10-23 15:40:00,59.55,59.61,59.52,59.58,48600.0,39.8074,39.8475,39.7873,39.8274,48600.0
2012-10-23 15:45:00,59.55,59.59,59.51,59.52,52500.0,39.8074,39.8341,39.7806,39.7873,52500.0
2012-10-23 15:50:00,59.53,59.66,59.53,59.61,68500.0,39.794,39.8809,39.794,39.8475,68500.0
2012-10-23 15:55:00,59.63,59.68,59.59,59.61,103400.0,39.8609,39.8943,39.8341,39.8475,103400.0
2012-10-24 09:30:00,59.79,59.98,59.67,59.94,50200.0,39.9678,40.0948,39.8876,40.0681,50200.0
2012-10-24 09:35:00,59.97,60.02,59.68,59.73,26400.0,40.0881,40.1216,39.8943,39.9277,26400.0
2012-10-24 09:40:00,59.68,59.7,59.3,59.38,28600.0,39.8943,39.9077,39.6403,39.6937,28600.0
2012-10-24 09:45:00,59.38,59.42,59.1,59.19,31500.0,39.6937,39.7205,39.5066,39.5667,31500.0
2012-10-24 09:50:00,59.21,59.21,59.0,59.01,52800.0,39.5801,39.5801,39.4397,39.4464,52800.0
2012-10-24 09:55:00,59.01,59.16,59.01,59.05,51200.0,39.4464,39.5467,39.4464,39.4731,51200.0
2012-10-24 10:00:00,59.04,59.13,58.98,59.0,127600.0,39.4665,39.5266,39.4264,39.4397,127600.0
2012-10-24 10:05:00,59.0,59.03,58.96,58.97,46600.0,39.4397,39.4598,39.413,39.4197,46600.0
2012-10-24 10:10:00,58.98,59.06,58.96,59.04,25800.0,39.4264,39.4798,39.413,39.4665,25800.0
2012-10-24 10:15:00,59.04,59.19,59.02,59.06,26000.0,39.4665,39.5667,39.4531,39.4798,26000.0
2012-10-24 10:20:00,59.05,59.17,59.04,59.12,17300.0,39.4731,39.5534,39.4665,39.5199,17300.0
2012-10-24 10:25:00,59.12,59.26,59.09,59.16,18500.0,39.5199,39.6135,39.4999,39.5467,18500.0
2012-10-24 10:30:00,59.15,59.34,59.0,59.25,38400.0,39.54,39.667,39.4397,39.6068,38400.0
2012-10-24 10:35:00,59.25,59.26,59.14,59.16,18400.0,39.6068,39.6135,39.5333,39.5467,18400.0
2012-10-24 10:40:00,59.15,59.17,59.04,59.13,16400.0,39.54,39.5534,39.4665,39.5266,16400.0
2012-10-24 10:45:00,59.1,59.19,59.07,59.07,21400.0,39.5066,39.5667,39.4865,39.4865,21400.0
2012-10-24 10:50:00,59.07,59.12,59.01,59.05,16100.0,39.4865,39.5199,39.4464,39.4731,16100.0
2012-10-24 10:55:00,59.06,59.14,59.05,59.09,19700.0,39.4798,39.5333,39.4731,39.4999,19700.0
2012-10-24 11:00:00,59.1,59.16,59.1,59.11,16800.0,39.5066,39.5467,39.5066,39.5133,16800.0
2012-10-24 11:05:00,59.12,59.12,58.98,59.0,23300.0,39.5199,39.5199,39.4264,39.4397,23300.0
2012-10-24 11:10:00,59.0,59.04,58.94,58.97,28700.0,39.4397,39.4665,39.3996,39.4197,28700.0
2012-10-24 11:15:00,58.96,58.99,58.92,58.92,21600.0,39.413,39.433,39.3862,39.3862,21600.0
2012-10-24 11:20:00,58.92,59.0,58.91,58.97,26200.0,39.3862,39.4397,39.3796,39.4197,26200.0
2012-10-24 11:25:00,59.01,59.01,58.94,59.01,17400.0,39.4464,39.4464,39.3996,39.4464,17400.0
2012-10-24 11:30:00,59.01,59.05,58.99,58.99,18600.0,39.4464,39.4731,39.433,39.433,18600.0
2012-10-24 11:35:00,58.99,59.03,58.98,59.03,23900.0,39.433,39.4598,39.4264,39.4598,23900.0
2012-10-24 11:40:00,59.02,59.03,59.0,59.01,15600.0,39.4531,39.4598,39.4397,39.4464,15600.0
2012-10-24 11:45:00,59.01,59.02,58.94,58.97,78000.0,39.4464,39.4531,39.3996,39.4197,78000.0
2012-10-24 11:50:00,58.97,59.07,58.96,59.04,10500.0,39.4197,39.4865,39.413,39.4665,10500.0
2012-10-24 11:55:00,59.05,59.1,59.01,59.1,9300.0,39.4731,39.5066,39.4464,39.5066,9300.0
2012-10-24 12:00:00,59.1,59.18,59.06,59.15,19300.0,39.5066,39.56,39.4798,39.54,19300.0
2012-10-24 12:05:00,59.17,59.17,59.12,59.13,8800.0,39.5534,39.5534,39.5199,39.5266,8800.0
2012-10-24 12:10:00,59.12,59.24,59.1,59.21,17600.0,39.5199,39.6002,39.5066,39.5801,17600.0
2012-10-24 12:15:00,59.2,59.21,59.12,59.17,16400.0,39.5734,39.5801,39.5199,39.5534,16400.0
2012-10-24 12:20:00,59.18,59.22,59.12,59.22,11100.0,39.56,39.5868,39.5199,39.5868,11100.0
2012-10-24 12:25:00,59.21,59.27,59.16,59.25,14600.0,39.5801,39.6202,39.5467,39.6068,14600.0
2012-10-24 12:30:00,59.25,59.3,59.24,59.3,8500.0,39.6068,39.6403,39.6002,39.6403,8500.0
2012-10-24 12:35:00,59.31,59.33,59.26,59.26,11500.0,39.6469,39.6603,39.6135,39.6135,11500.0
2012-10-24 12:40:00,59.27,59.34,59.27,59.33,7000.0,39.6202,39.667,39.6202,39.6603,7000.0
2012-10-24 12:45:00,59.34,59.35,59.3,59.33,11900.0,39.667,39.6737,39.6403,39.6603,11900.0
2012-10-24 12:50:00,59.31,59.34,59.3,59.34,7900.0,39.6469,39.667,39.6403,39.667,7900.0
2012-10-24 12:55:00,59.33,59.34,59.27,59.29,12900.0,39.6603,39.667,39.6202,39.6336,12900.0
2012-10-24 13:00:00,59.3,59.34,59.28,59.31,8500.0,39.6403,39.667,39.6269,39.6469,8500.0
2012-10-24 13:05:00,59.31,59.35,59.31,59.34,11100.0,39.6469,39.6737,39.6469,39.667,11100.0
2012-10-24 13:10:00,59.33,59.33,59.25,59.25,8700.0,39.6603,39.6603,39.6068,39.6068,8700.0
2012-10-24 13:15:00,59.24,59.26,59.2,59.26,8300.0,39.6002,39.6135,39.5734,39.6135,8300.0
2012-10-24 13:20:00,59.27,59.27,59.21,59.21,7900.0,39.6202,39.6202,39.5801,39.5801,7900.0
2012-10-24 13:25:00,59.23,59.3,59.22,59.27,10800.0,39.5935,39.6403,39.5868,39.6202,10800.0
2012-10-24 13:30:00,59.28,59.29,59.18,59.18,7100.0,39.6269,39.6336,39.56,39.56,7100.0
2012-10-24 13:35:00,59.18,59.2,59.14,59.16,18200.0,39.56,39.5734,39.5333,39.5467,18200.0
2012-10-24 13:40:00,59.16,59.24,59.16,59.18,16900.0,39.5467,39.6002,39.5467,39.56,16900.0
2012-10-24 13:45:00,59.18,59.27,59.18,59.27,7200.0,39.56,39.6202,39.56,39.6202,7200.0
2012-10-24 13:50:00,59.28,59.29,59.23,59.25,14100.0,39.6269,39.6336,39.5935,39.6068,14100.0
2012-10-24 13:55:00,59.24,59.25,59.2,59.2,9900.0,39.6002,39.6068,39.5734,39.5734,9900.0
2012-10-24 14:00:00,59.21,59.24,59.2,59.23,9100.0,39.5801,39.6002,39.5734,39.5935,9100.0
2012-10-24 14:05:00,59.24,59.25,59.21,59.23,19000.0,39.6002,39.6068,39.5801,39.5935,19000.0
2012-10-24 14:10:00,59.23,59.23,59.17,59.2,17400.0,39.5935,39.5935,39.5534,39.5734,17400.0
2012-10-24 14:15:00,59.18,59.23,58.96,59.13,42500.0,39.56,39.5935,39.413,39.5266,42500.0
2012-10-24 14:20:00,59.13,59.18,59.02,59.06,23300.0,39.5266,39.56,39.4531,39.4798,23300.0
2012-10-24 14:25:00,59.08,59.24,59.08,59.18,22400.0,39.4932,39.6002,39.4932,39.56,22400.0
2012-10-24 14:30:00,59.18,59.22,59.11,59.14,55600.0,39.56,39.5868,39.5133,39.5333,55600.0
2012-10-24 14:35:00,59.15,59.2,59.1,59.1,27000.0,39.54,39.5734,39.5066,39.5066,27000.0
2012-10-24 14:40:00,59.1,59.1,59.01,59.09,16200.0,39.5066,39.5066,39.4464,39.4999,16200.0
2012-10-24 14:45:00,59.08,59.08,58.99,59.02,26900.0,39.4932,39.4932,39.433,39.4531,26900.0
2012-10-24 14:50:00,59.02,59.07,58.99,59.0,23600.0,39.4531,39.4865,39.433,39.4397,23600.0
2012-10-24 14:55:00,59.0,59.05,58.98,59.0,24000.0,39.4397,39.4731,39.4264,39.4397,24000.0
2012-10-24 15:00:00,58.98,59.01,58.86,58.91,26600.0,39.4264,39.4464,39.3461,39.3796,26600.0
2012-10-24 15:05:00,58.89,58.93,58.85,58.91,26800.0,39.3662,39.3929,39.3395,39.3796,26800.0
2012-10-24 15:10:00,58.92,58.93,58.84,58.85,46600.0,39.3862,39.3929,39.3328,39.3395,46600.0
2012-10-24 15:15:00,58.85,58.87,58.76,58.85,54300.0,39.3395,39.3528,39.2793,39.3395,54300.0
2012-10-24 15:20:00,58.85,58.86,58.76,58.82,49800.0,39.3395,39.3461,39.2793,39.3194,49800.0
2012-10-24 15:25:00,58.83,58.92,58.8,58.91,45400.0,39.3261,39.3862,39.306,39.3796,45400.0
2012-10-24 15:30:00,58.92,58.92,58.85,58.88,33700.0,39.3862,39.3862,39.3395,39.3595,33700.0
2012-10-24 15:35:00,58.89,58.93,58.83,58.84,46900.0,39.3662,39.3929,39.3261,39.3328,46900.0
2012-10-24 15:40:00,58.82,58.86,58.78,58.82,53300.0,39.3194,39.3461,39.2927,39.3194,53300.0
2012-10-24 15:45:00,58.79,58.83,58.77,58.78,65000.0,39.2993,39.3261,39.286,39.2927,65000.0
2012-10-24 15:50:00,58.79,58.83,58.7,58.8,153500.0,39.2993,39.3261,39.2392,39.306,153500.0
2012-10-24 15:55:00,58.8,58.81,58.73,58.76,211000.0,39.306,39.3127,39.2592,39.2793,211000.0
2012-10-25 09:30:00,59.29,59.53,59.29,59.46,40000.0,39.6336,39.794,39.6336,39.7472,40000.0
2012-10-25 09:35:00,59.45,59.46,59.12,59.12,35600.0,39.7405,39.7472,39.5199,39.5199,35600.0
2012-10-25 09:40:00,59.13,59.25,59.01,59.06,31600.0,39.5266,39.6068,39.4464,39.4798,31600.0
2012-10-25 09:45:00,59.06,59.09,58.77,58.78,60700.0,39.4798,39.4999,39.286,39.2927,60700.0
2012-10-25 09:50:00,58.78,58.83,58.65,58.67,50900.0,39.2927,39.3261,39.2058,39.2191,50900.0
2012-10-25 09:55:00,58.67,58.74,58.65,58.66,56700.0,39.2191,39.2659,39.2058,39.2124,56700.0
2012-10-25 10:00:00,58.66,58.66,58.5,58.54,45900.0,39.2124,39.2124,39.1055,39.1322,45900.0
2012-10-25 10:05:00,58.54,58.6,58.52,58.54,29600.0,39.1322,39.1723,39.1189,39.1322,29600.0
2012-10-25 10:10:00,58.54,58.68,58.53,58.66,45400.0,39.1322,39.2258,39.1255,39.2124,45400.0
2012-10-25 10:15:00,58.67,58.73,58.56,58.72,45500.0,39.2191,39.2592,39.1456,39.2525,45500.0
2012-10-25 10:20:00,58.73,58.76,58.66,58.72,31500.0,39.2592,39.2793,39.2124,39.2525,31500.0
2012-10-25 10:25:00,58.71,58.71,58.51,58.59,24700.0,39.2459,39.2459,39.1122,39.1656,24700.0
2012-10-25 10:30:00,58.59,58.66,58.46,58.66,26000.0,39.1656,39.2124,39.0787,39.2124,26000.0
2012-10-25 10:35:00,58.67,58.75,58.57,58.58,19000.0,39.2191,39.2726,39.1523,39.159,19000.0
2012-10-25 10:40:00,58.56,58.67,58.48,58.58,20000.0,39.1456,39.2191,39.0921,39.159,20000.0
2012-10-25 10:45:00,58.58,58.58,58.35,58.35,51900.0,39.159,39.159,39.0052,39.0052,51900.0
2012-10-25 10:50:00,58.35,58.4,58.22,58.23,50500.0,39.0052,39.0386,38.9183,38.925,50500.0
2012-10-25 10:55:00,58.24,58.49,58.24,58.44,41100.0,38.9317,39.0988,38.9317,39.0654,41100.0
2012-10-25 11:00:00,58.43,58.48,58.38,58.44,30900.0,39.0587,39.0921,39.0253,39.0654,30900.0
2012-10-25 11:05:00,58.44,58.48,58.38,58.43,16400.0,39.0654,39.0921,39.0253,39.0587,16400.0
2012-10-25 11:10:00,58.45,58.49,58.34,58.35,23500.0,39.0721,39.0988,38.9985,39.0052,23500.0
2012-10-25 11:15:00,58.38,58.41,58.3,58.33,15100.0,39.0253,39.0453,38.9718,38.9918,15100.0
2012-10-25 11:20:00,58.32,58.34,58.2,58.23,34700.0,38.9852,38.9985,38.9049,38.925,34700.0
2012-10-25 11:25:00,58.22,58.26,58.12,58.13,80600.0,38.9183,38.9451,38.8515,38.8582,80600.0
2012-10-25 11:30:00,58.13,58.27,58.13,58.23,19600.0,38.8582,38.9517,38.8582,38.925,19600.0
2012-10-25 11:35:00,58.23,58.23,58.08,58.11,33200.0,38.925,38.925,38.8247,38.8448,33200.0
2012-10-25 11:40:00,58.1,58.16,58.07,58.13,27500.0,38.8381,38.8782,38.818,38.8582,27500.0
2012-10-25 11:45:00,58.11,58.14,58.05,58.06,54700.0,38.8448,38.8648,38.8047,38.8114,54700.0
2012-10-25 11:50:00,58.05,58.1,57.92,58.01,65900.0,38.8047,38.8381,38.7178,38.7779,65900.0
2012-10-25 11:55:00,58.02,58.15,58.01,58.15,21400.0,38.7846,38.8715,38.7779,38.8715,21400.0
2012-10-25 12:00:00,58.15,58.28,58.15,58.25,33500.0,38.8715,38.9584,38.8715,38.9384,33500.0
2012-10-25 12:05:00,58.25,58.28,58.15,58.25,8200.0,38.9384,38.9584,38.8715,38.9384,8200.0
2012-10-25 12:10:00,58.28,58.28,58.19,58.23,15700.0,38.9584,38.9584,38.8983,38.925,15700.0
2012-10-25 12:15:00,58.22,58.23,58.19,58.22,11200.0,38.9183,38.925,38.8983,38.9183,11200.0
2012-10-25 12:20:00,58.24,58.32,58.24,58.3,12600.0,38.9317,38.9852,38.9317,38.9718,12600.0
2012-10-25 12:25:00,58.3,58.43,58.29,58.43,12800.0,38.9718,39.0587,38.9651,39.0587,12800.0
2012-10-25 12:30:00,58.41,58.43,58.25,58.29,19200.0,39.0453,39.0587,38.9384,38.9651,19200.0
2012-10-25 12:35:00,58.31,58.45,58.28,58.45,22600.0,38.9785,39.0721,38.9584,39.0721,22600.0
2012-10-25 12:40:00,58.45,58.46,58.36,58.37,15000.0,39.0721,39.0787,39.0119,39.0186,15000.0
2012-10-25 12:45:00,58.38,58.57,58.36,58.57,9400.0,39.0253,39.1523,39.0119,39.1523,9400.0
2012-10-25 12:50:00,58.56,58.57,58.44,58.48,9000.0,39.1456,39.1523,39.0654,39.0921,9000.0
2012-10-25 12:55:00,58.49,58.67,58.49,58.65,13200.0,39.0988,39.2191,39.0988,39.2058,13200.0
2012-10-25 13:00:00,58.67,58.7,58.61,58.66,12500.0,39.2191,39.2392,39.179,39.2124,12500.0
2012-10-25 13:05:00,58.65,58.69,58.63,58.64,16100.0,39.2058,39.2325,39.1924,39.1991,16100.0
2012-10-25 13:10:00,58.64,58.7,58.62,58.7,7900.0,39.1991,39.2392,39.1857,39.2392,7900.0
2012-10-25 13:15:00,58.7,58.74,58.63,58.64,14600.0,39.2392,39.2659,39.1924,39.1991,14600.0
2012-10-25 13:20:00,58.64,58.75,58.62,58.73,15500.0,39.1991,39.2726,39.1857,39.2592,15500.0
2012-10-25 13:25:00,58.73,58.85,58.72,58.81,11900.0,39.2592,39.3395,39.2525,39.3127,11900.0
2012-10-25 13:30:00,58.81,58.81,58.65,58.65,15200.0,39.3127,39.3127,39.2058,39.2058,15200.0
2012-10-25 13:35:00,58.63,58.75,58.63,58.71,13600.0,39.1924,39.2726,39.1924,39.2459,13600.0
2012-10-25 13:40:00,58.71,58.75,58.69,58.74,23000.0,39.2459,39.2726,39.2325,39.2659,23000.0
2012-10-25 13:45:00,58.73,58.78,58.7,58.72,6000.0,39.2592,39.2927,39.2392,39.2525,6000.0
2012-10-25 13:50:00,58.73,58.75,58.7,58.75,7300.0,39.2592,39.2726,39.2392,39.2726,7300.0
2012-10-25 13:55:00,58.75,58.82,58.74,58.82,11600.0,39.2726,39.3194,39.2659,39.3194,11600.0
2012-10-25 14:00:00,58.82,58.84,58.72,58.75,13000.0,39.3194,39.3328,39.2525,39.2726,13000.0
2012-10-25 14:05:00,58.76,58.77,58.72,58.73,12400.0,39.2793,39.286,39.2525,39.2592,12400.0
2012-10-25 14:10:00,58.72,58.79,58.72,58.75,19100.0,39.2525,39.2993,39.2525,39.2726,19100.0
2012-10-25 14:15:00,58.75,58.77,58.67,58.73,17100.0,39.2726,39.286,39.2191,39.2592,17100.0
2012-10-25 14:20:00,58.73,58.86,58.71,58.86,8200.0,39.2592,39.3461,39.2459,39.3461,8200.0
2012-10-25 14:25:00,58.87,58.88,58.79,58.8,7000.0,39.3528,39.3595,39.2993,39.306,7000.0
2012-10-25 14:30:00,58.8,58.83,58.79,58.81,13100.0,39.306,39.3261,39.2993,39.3127,13100.0
2012-10-25 14:35:00,58.82,58.82,58.74,58.77,10300.0,39.3194,39.3194,39.2659,39.286,10300.0
2012-10-25 14:40:00,58.77,58.88,58.77,58.87,14400.0,39.286,39.3595,39.286,39.3528,14400.0
2012-10-25 14:45:00,58.88,58.88,58.76,58.78,10500.0,39.3595,39.3595,39.2793,39.2927,10500.0
2012-10-25 14:50:00,58.78,58.79,58.73,58.78,18700.0,39.2927,39.2993,39.2592,39.2927,18700.0
2012-10-25 14:55:00,58.8,58.83,58.74,58.77,18700.0,39.306,39.3261,39.2659,39.286,18700.0
2012-10-25 15:00:00,58.77,58.81,58.75,58.76,17100.0,39.286,39.3127,39.2726,39.2793,17100.0
2012-10-25 15:05:00,58.76,58.78,58.66,58.69,29900.0,39.2793,39.2927,39.2124,39.2325,29900.0
2012-10-25 15:10:00,58.71,58.81,58.71,58.79,16900.0,39.2459,39.3127,39.2459,39.2993,16900.0
2012-10-25 15:15:00,58.78,58.82,58.75,58.76,16400.0,39.2927,39.3194,39.2726,39.2793,16400.0
2012-10-25 15:20:00,58.74,58.76,58.69,58.74,16600.0,39.2659,39.2793,39.2325,39.2659,16600.0
2012-10-25 15:25:00,58.73,58.76,58.66,58.68,14400.0,39.2592,39.2793,39.2124,39.2258,14400.0
2012-10-25 15:30:00,58.69,58.76,58.67,58.76,18900.0,39.2325,39.2793,39.2191,39.2793,18900.0
2012-10-25 15:35:00,58.77,58.77,58.71,58.75,22600.0,39.286,39.286,39.2459,39.2726,22600.0
2012-10-25 15:40:00,58.75,58.81,58.73,58.79,28400.0,39.2726,39.3127,39.2592,39.2993,28400.0
2012-10-25 15:45:00,58.79,58.82,58.67,58.71,31800.0,39.2993,39.3194,39.2191,39.2459,31800.0
2012-10-25 15:50:00,58.7,58.81,58.7,58.77,47700.0,39.2392,39.3127,39.2392,39.286,47700.0
2012-10-25 15:55:00,58.77,58.88,58.76,58.88,73700.0,39.286,39.3595,39.2793,39.3595,73700.0
2012-10-26 09:30:00,58.82,58.88,58.73,58.74,43300.0,39.3194,39.3595,39.2592,39.2659,43300.0
2012-10-26 09:35:00,58.81,59.17,58.77,59.16,32500.0,39.3127,39.5534,39.286,39.5467,32500.0
2012-10-26 09:40:00,59.15,59.27,58.89,58.94,17500.0,39.54,39.6202,39.3662,39.3996,17500.0
2012-10-26 09:45:00,58.95,59.14,58.95,59.01,20400.0,39.4063,39.5333,39.4063,39.4464,20400.0
2012-10-26 09:50:00,59.0,59.06,58.71,58.74,24100.0,39.4397,39.4798,39.2459,39.2659,24100.0
2012-10-26 09:55:00,58.74,58.8,58.56,58.58,26900.0,39.2659,39.306,39.1456,39.159,26900.0
2012-10-26 10:00:00,58.57,58.59,58.36,58.55,23000.0,39.1523,39.1656,39.0119,39.1389,23000.0
2012-10-26 10:05:00,58.55,58.61,58.43,58.51,12100.0,39.1389,39.179,39.0587,39.1122,12100.0
2012-10-26 10:10:00,58.47,58.65,58.41,58.59,25900.0,39.0854,39.2058,39.0453,39.1656,25900.0
2012-10-26 10:15:00,58.58,58.76,58.57,58.65,20000.0,39.159,39.2793,39.1523,39.2058,20000.0
2012-10-26 10:20:00,58.67,58.69,58.58,58.63,44500.0,39.2191,39.2325,39.159,39.1924,44500.0
2012-10-26 10:25:00,58.61,58.67,58.57,58.61,19200.0,39.179,39.2191,39.1523,39.179,19200.0
2012-10-26 10:30:00,58.58,58.68,58.56,58.61,7700.0,39.159,39.2258,39.1456,39.179,7700.0
2012-10-26 10:35:00,58.62,58.63,58.53,58.62,8300.0,39.1857,39.1924,39.1255,39.1857,8300.0
2012-10-26 10:40:00,58.62,58.65,58.57,58.58,20200.0,39.1857,39.2058,39.1523,39.159,20200.0
2012-10-26 10:45:00,58.59,58.59,58.38,58.43,14400.0,39.1656,39.1656,39.0253,39.0587,14400.0
2012-10-26 10:50:00,58.43,58.43,58.23,58.3,25900.0,39.0587,39.0587,38.925,38.9718,25900.0
2012-10-26 10:55:00,58.32,58.48,58.32,58.43,9200.0,38.9852,39.0921,38.9852,39.0587,9200.0
2012-10-26 11:00:00,58.45,58.46,58.37,58.39,13300.0,39.0721,39.0787,39.0186,39.032,13300.0
2012-10-26 11:05:00,58.39,58.53,58.39,58.41,38100.0,39.032,39.1255,39.032,39.0453,38100.0
2012-10-26 11:10:00,58.4,58.46,58.35,58.43,16300.0,39.0386,39.0787,39.0052,39.0587,16300.0
2012-10-26 11:15:00,58.43,58.58,58.41,58.56,6600.0,39.0587,39.159,39.0453,39.1456,6600.0
2012-10-26 11:20:00,58.55,58.55,58.35,58.4,27300.0,39.1389,39.1389,39.0052,39.0386,27300.0
2012-10-26 11:25:00,58.39,58.51,58.37,58.45,17300.0,39.032,39.1122,39.0186,39.0721,17300.0
2012-10-26 11:30:00,58.44,58.53,58.44,58.48,20300.0,39.0654,39.1255,39.0654,39.0921,20300.0
2012-10-26 11:35:00,58.48,58.5,58.44,58.5,12100.0,39.0921,39.1055,39.0654,39.1055,12100.0
2012-10-26 11:40:00,58.5,58.53,58.39,58.42,10900.0,39.1055,39.1255,39.032,39.052,10900.0
2012-10-26 11:45:00,58.38,58.44,58.37,58.37,11600.0,39.0253,39.0654,39.0186,39.0186,11600.0
2012-10-26 11:50:00,58.37,58.4,58.32,58.36,9600.0,39.0186,39.0386,38.9852,39.0119,9600.0
2012-10-26 11:55:00,58.36,58.46,58.34,58.35,6300.0,39.0119,39.0787,38.9985,39.0052,6300.0
2012-10-26 12:00:00,58.34,58.34,58.2,58.26,26000.0,38.9985,38.9985,38.9049,38.9451,26000.0
2012-10-26 12:05:00,58.26,58.27,58.16,58.26,13700.0,38.9451,38.9517,38.8782,38.9451,13700.0
2012-10-26 12:10:00,58.26,58.35,58.25,58.28,22400.0,38.9451,39.0052,38.9384,38.9584,22400.0
2012-10-26 12:15:00,58.28,58.3,58.22,58.24,13400.0,38.9584,38.9718,38.9183,38.9317,13400.0
2012-10-26 12:20:00,58.24,58.24,58.16,58.17,11700.0,38.9317,38.9317,38.8782,38.8849,11700.0
2012-10-26 12:25:00,58.18,58.27,58.18,58.25,7900.0,38.8916,38.9517,38.8916,38.9384,7900.0
2012-10-26 12:30:00,58.27,58.27,58.12,58.12,33900.0,38.9517,38.9517,38.8515,38.8515,33900.0
2012-10-26 12:35:00,58.12,58.23,58.1,58.16,12400.0,38.8515,38.925,38.8381,38.8782,12400.0
2012-10-26 12:40:00,58.14,58.27,58.13,58.14,9600.0,38.8648,38.9517,38.8582,38.8648,9600.0
2012-10-26 12:45:00,58.15,58.2,58.1,58.14,9800.0,38.8715,38.9049,38.8381,38.8648,9800.0
2012-10-26 12:50:00,58.14,58.18,58.1,58.1,5700.0,38.8648,38.8916,38.8381,38.8381,5700.0
2012-10-26 12:55:00,58.11,58.21,58.11,58.19,8900.0,38.8448,38.9116,38.8448,38.8983,8900.0
2012-10-26 13:00:00,58.19,58.22,58.14,58.16,11000.0,38.8983,38.9183,38.8648,38.8782,11000.0
2012-10-26 13:05:00,58.17,58.2,58.14,58.16,11300.0,38.8849,38.9049,38.8648,38.8782,11300.0
2012-10-26 13:10:00,58.15,58.23,58.13,58.15,12400.0,38.8715,38.925,38.8582,38.8715,12400.0
2012-10-26 13:15:00,58.15,58.2,58.11,58.18,11500.0,38.8715,38.9049,38.8448,38.8916,11500.0
2012-10-26 13:20:00,58.16,58.22,58.12,58.22,16500.0,38.8782,38.9183,38.8515,38.9183,16500.0
2012-10-26 13:25:00,58.23,58.35,58.21,58.35,11700.0,38.925,39.0052,38.9116,39.0052,11700.0
2012-10-26 13:30:00,58.34,58.43,58.28,58.38,18400.0,38.9985,39.0587,38.9584,39.0253,18400.0
2012-10-26 13:35:00,58.39,58.42,58.31,58.36,13800.0,39.032,39.052,38.9785,39.0119,13800.0
2012-10-26 13:40:00,58.36,58.44,58.35,58.43,17200.0,39.0119,39.0654,39.0052,39.0587,17200.0
2012-10-26 13:45:00,58.42,58.44,58.33,58.41,12100.0,39.052,39.0654,38.9918,39.0453,12100.0
2012-10-26 13:50:00,58.43,58.43,58.32,58.39,8300.0,39.0587,39.0587,38.9852,39.032,8300.0
2012-10-26 13:55:00,58.4,58.43,58.31,58.32,11900.0,39.0386,39.0587,38.9785,38.9852,11900.0
2012-10-26 14:00:00,58.33,58.35,58.29,58.31,13000.0,38.9918,39.0052,38.9651,38.9785,13000.0
2012-10-26 14:05:00,58.31,58.36,58.27,58.35,14700.0,38.9785,39.0119,38.9517,39.0052,14700.0
2012-10-26 14:10:00,58.36,58.4,58.31,58.35,21200.0,39.0119,39.0386,38.9785,39.0052,21200.0
2012-10-26 14:15:00,58.33,58.35,58.27,58.35,16600.0,38.9918,39.0052,38.9517,39.0052,16600.0
2012-10-26 14:20:00,58.34,58.34,58.27,58.27,18000.0,38.9985,38.9985,38.9517,38.9517,18000.0
2012-10-26 14:25:00,58.27,58.39,58.26,58.37,39700.0,38.9517,39.032,38.9451,39.0186,39700.0
2012-10-26 14:30:00,58.37,58.45,58.35,58.43,14900.0,39.0186,39.0721,39.0052,39.0587,14900.0
2012-10-26 14:35:00,58.44,58.46,58.35,58.39,6500.0,39.0654,39.0787,39.0052,39.032,6500.0
2012-10-26 14:40:00,58.37,58.38,58.31,58.36,9200.0,39.0186,39.0253,38.9785,39.0119,9200.0
2012-10-26 14:45:00,58.35,58.36,58.32,58.35,9300.0,39.0052,39.0119,38.9852,39.0052,9300.0
2012-10-26 14:50:00,58.34,58.38,58.3,58.36,13700.0,38.9985,39.0253,38.9718,39.0119,13700.0
2012-10-26 14:55:00,58.36,58.37,58.32,58.34,10200.0,39.0119,39.0186,38.9852,38.9985,10200.0
2012-10-26 15:00:00,58.33,58.4,58.32,58.39,16300.0,38.9918,39.0386,38.9852,39.032,16300.0
2012-10-26 15:05:00,58.39,58.44,58.38,58.4,18900.0,39.032,39.0654,39.0253,39.0386,18900.0
2012-10-26 15:10:00,58.41,58.52,58.41,58.5,32200.0,39.0453,39.1189,39.0453,39.1055,32200.0
2012-10-26 15:15:00,58.5,58.53,58.43,58.46,20400.0,39.1055,39.1255,39.0587,39.0787,20400.0
2012-10-26 15:20:00,58.46,58.51,58.42,58.47,22000.0,39.0787,39.1122,39.052,39.0854,22000.0
2012-10-26 15:25:00,58.47,58.54,58.46,58.51,25600.0,39.0854,39.1322,39.0787,39.1122,25600.0
2012-10-26 15:30:00,58.52,58.58,58.45,58.48,31200.0,39.1189,39.159,39.0721,39.0921,31200.0
2012-10-26 15:35:00,58.49,58.5,58.4,58.42,39200.0,39.0988,39.1055,39.0386,39.052,39200.0
2012-10-26 15:40:00,58.42,58.44,58.39,58.41,54400.0,39.052,39.0654,39.032,39.0453,54400.0
2012-10-26 15:45:00,58.39,58.41,58.23,58.23,49200.0,39.032,39.0453,38.925,38.925,49200.0
2012-10-26 15:50:00,58.23,58.37,58.23,58.35,78300.0,38.925,39.0186,38.925,39.0052,78300.0
2012-10-26 15:55:00,58.35,58.37,58.21,58.29,333300.0,39.0052,39.0186,38.9116,38.9651,333300.0
2012-10-31 09:30:00,58.89,59.39,58.6,59.19,65500.0,39.3662,39.7004,39.1723,39.5667,65500.0
2012-10-31 09:35:00,59.19,59.33,58.96,59.24,43900.0,39.5667,39.6603,39.413,39.6002,43900.0
2012-10-31 09:40:00,59.22,59.33,59.03,59.22,48900.0,39.5868,39.6603,39.4598,39.5868,48900.0
2012-10-31 09:45:00,59.19,59.25,59.11,59.17,43400.0,39.5667,39.6068,39.5133,39.5534,43400.0
2012-10-31 09:50:00,59.17,59.22,59.05,59.14,17900.0,39.5534,39.5868,39.4731,39.5333,17900.0
2012-10-31 09:55:00,59.17,59.21,58.97,59.04,18500.0,39.5534,39.5801,39.4197,39.4665,18500.0
2012-10-31 10:00:00,58.99,59.12,58.9,58.99,25600.0,39.433,39.5199,39.3729,39.433,25600.0
2012-10-31 10:05:00,58.97,59.06,58.96,59.05,22800.0,39.4197,39.4798,39.413,39.4731,22800.0
2012-10-31 10:10:00,59.06,59.1,59.0,59.02,33100.0,39.4798,39.5066,39.4397,39.4531,33100.0
2012-10-31 10:15:00,59.02,59.29,58.99,59.23,38900.0,39.4531,39.6336,39.433,39.5935,38900.0
2012-10-31 10:20:00,59.24,59.27,59.1,59.11,32000.0,39.6002,39.6202,39.5066,39.5133,32000.0
2012-10-31 10:25:00,59.12,59.19,59.04,59.16,30200.0,39.5199,39.5667,39.4665,39.5467,30200.0
2012-10-31 10:30:00,59.18,59.18,58.94,59.02,24400.0,39.56,39.56,39.3996,39.4531,24400.0
2012-10-31 10:35:00,59.02,59.18,59.02,59.16,17700.0,39.4531,39.56,39.4531,39.5467,17700.0
2012-10-31 10:40:00,59.16,59.17,58.81,58.81,83100.0,39.5467,39.5534,39.3127,39.3127,83100.0
2012-10-31 10:45:00,58.8,58.85,58.74,58.75,27600.0,39.306,39.3395,39.2659,39.2726,27600.0
2012-10-31 10:50:00,58.74,58.85,58.71,58.85,24700.0,39.2659,39.3395,39.2459,39.3395,24700.0
2012-10-31 10:55:00,58.8,58.92,58.72,58.89,29100.0,39.306,39.3862,39.2525,39.3662,29100.0
2012-10-31 11:00:00,58.87,58.89,58.71,58.75,17600.0,39.3528,39.3662,39.2459,39.2726,17600.0
2012-10-31 11:05:00,58.75,58.81,58.72,58.76,21800.0,39.2726,39.3127,39.2525,39.2793,21800.0
2012-10-31 11:10:00,58.77,58.85,58.77,58.81,18900.0,39.286,39.3395,39.286,39.3127,18900.0
2012-10-31 11:15:00,58.81,58.85,58.76,58.85,22600.0,39.3127,39.3395,39.2793,39.3395,22600.0
2012-10-31 11:20:00,58.85,58.89,58.78,58.88,10500.0,39.3395,39.3662,39.2927,39.3595,10500.0
2012-10-31 11:25:00,58.89,58.93,58.83,58.91,19600.0,39.3662,39.3929,39.3261,39.3796,19600.0
2012-10-31 11:30:00,58.91,59.0,58.86,58.86,19700.0,39.3796,39.4397,39.3461,39.3461,19700.0
2012-10-31 11:35:00,58.87,58.88,58.8,58.81,17400.0,39.3528,39.3595,39.306,39.3127,17400.0
2012-10-31 11:40:00,58.8,58.88,58.7,58.72,23000.0,39.306,39.3595,39.2392,39.2525,23000.0
2012-10-31 11:45:00,58.72,58.8,58.68,58.75,20500.0,39.2525,39.306,39.2258,39.2726,20500.0
2012-10-31 11:50:00,58.73,58.75,58.68,58.72,18600.0,39.2592,39.2726,39.2258,39.2525,18600.0
2012-10-31 11:55:00,58.7,58.71,58.63,58.65,19700.0,39.2392,39.2459,39.1924,39.2058,19700.0
2012-10-31 12:00:00,58.63,58.66,58.56,58.58,21100.0,39.1924,39.2124,39.1456,39.159,21100.0
2012-10-31 12:05:00,58.57,58.58,58.47,58.5,14900.0,39.1523,39.159,39.0854,39.1055,14900.0
2012-10-31 12:10:00,58.48,58.55,58.48,58.54,11800.0,39.0921,39.1389,39.0921,39.1322,11800.0
2012-10-31 12:15:00,58.52,58.54,58.45,58.46,12300.0,39.1189,39.1322,39.0721,39.0787,12300.0
2012-10-31 12:20:00,58.46,58.47,58.36,58.45,13700.0,39.0787,39.0854,39.0119,39.0721,13700.0
2012-10-31 12:25:00,58.42,58.64,58.38,58.51,25200.0,39.052,39.1991,39.0253,39.1122,25200.0
2012-10-31 12:30:00,58.51,58.6,58.45,58.59,11200.0,39.1122,39.1723,39.0721,39.1656,11200.0
2012-10-31 12:35:00,58.6,58.63,58.5,58.59,11900.0,39.1723,39.1924,39.1055,39.1656,11900.0
2012-10-31 12:40:00,58.58,58.58,58.46,58.48,11100.0,39.159,39.159,39.0787,39.0921,11100.0
2012-10-31 12:45:00,58.47,58.49,58.42,58.47,9500.0,39.0854,39.0988,39.052,39.0854,9500.0
2012-10-31 12:50:00,58.46,58.58,58.45,58.48,11400.0,39.0787,39.159,39.0721,39.0921,11400.0
2012-10-31 12:55:00,58.48,58.62,58.48,58.55,11200.0,39.0921,39.1857,39.0921,39.1389,11200.0
2012-10-31 13:00:00,58.57,58.57,58.45,58.47,8400.0,39.1523,39.1523,39.0721,39.0854,8400.0
2012-10-31 13:05:00,58.48,58.48,58.35,58.35,9500.0,39.0921,39.0921,39.0052,39.0052,9500.0
2012-10-31 13:10:00,58.34,58.39,58.29,58.3,28400.0,38.9985,39.032,38.9651,38.9718,28400.0
2012-10-31 13:15:00,58.3,58.31,58.26,58.28,14100.0,38.9718,38.9785,38.9451,38.9584,14100.0
2012-10-31 13:20:00,58.28,58.28,58.22,58.23,17700.0,38.9584,38.9584,38.9183,38.925,17700.0
2012-10-31 13:25:00,58.23,58.26,58.23,58.25,24900.0,38.925,38.9451,38.925,38.9384,24900.0
2012-10-31 13:30:00,58.25,58.26,58.21,58.23,14300.0,38.9384,38.9451,38.9116,38.925,14300.0
2012-10-31 13:35:00,58.23,58.29,58.23,58.23,12600.0,38.925,38.9651,38.925,38.925,12600.0
2012-10-31 13:40:00,58.24,58.28,58.2,58.24,34100.0,38.9317,38.9584,38.9049,38.9317,34100.0
2012-10-31 13:45:00,58.26,58.26,58.2,58.2,14200.0,38.9451,38.9451,38.9049,38.9049,14200.0
2012-10-31 13:50:00,58.21,58.23,58.2,58.22,10200.0,38.9116,38.925,38.9049,38.9183,10200.0
2012-10-31 13:55:00,58.22,58.25,58.18,58.22,14500.0,38.9183,38.9384,38.8916,38.9183,14500.0
2012-10-31 14:00:00,58.24,58.27,58.21,58.23,13800.0,38.9317,38.9517,38.9116,38.925,13800.0
2012-10-31 14:05:00,58.24,58.32,58.23,58.23,20600.0,38.9317,38.9852,38.925,38.925,20600.0
2012-10-31 14:10:00,58.24,58.27,58.2,58.2,15100.0,38.9317,38.9517,38.9049,38.9049,15100.0
2012-10-31 14:15:00,58.2,58.28,58.2,58.25,17700.0,38.9049,38.9584,38.9049,38.9384,17700.0
2012-10-31 14:20:00,58.25,58.3,58.22,58.24,25000.0,38.9384,38.9718,38.9183,38.9317,25000.0
2012-10-31 14:25:00,58.23,58.26,58.18,58.21,16400.0,38.925,38.9451,38.8916,38.9116,16400.0
2012-10-31 14:30:00,58.21,58.34,58.19,58.32,24100.0,38.9116,38.9985,38.8983,38.9852,24100.0
2012-10-31 14:35:00,58.33,58.36,58.3,58.35,22700.0,38.9918,39.0119,38.9718,39.0052,22700.0
2012-10-31 14:40:00,58.34,58.35,58.23,58.26,11900.0,38.9985,39.0052,38.925,38.9451,11900.0
2012-10-31 14:45:00,58.27,58.37,58.26,58.26,13600.0,38.9517,39.0186,38.9451,38.9451,13600.0
2012-10-31 14:50:00,58.27,58.27,58.17,58.19,20400.0,38.9517,38.9517,38.8849,38.8983,20400.0
2012-10-31 14:55:00,58.17,58.21,58.12,58.2,27500.0,38.8849,38.9116,38.8515,38.9049,27500.0
2012-10-31 15:00:00,58.18,58.2,58.1,58.19,24300.0,38.8916,38.9049,38.8381,38.8983,24300.0
2012-10-31 15:05:00,58.18,58.26,58.18,58.23,15900.0,38.8916,38.9451,38.8916,38.925,15900.0
2012-10-31 15:10:00,58.24,58.31,58.2,58.3,22600.0,38.9317,38.9785,38.9049,38.9718,22600.0
2012-10-31 15:15:00,58.29,58.34,58.25,58.26,23900.0,38.9651,38.9985,38.9384,38.9451,23900.0
2012-10-31 15:20:00,58.26,58.31,58.22,58.24,21100.0,38.9451,38.9785,38.9183,38.9317,21100.0
2012-10-31 15:25:00,58.23,58.34,58.2,58.28,28700.0,38.925,38.9985,38.9049,38.9584,28700.0
2012-10-31 15:30:00,58.28,58.29,58.18,58.25,45000.0,38.9584,38.9651,38.8916,38.9384,45000.0
2012-10-31 15:35:00,58.25,58.26,58.1,58.2,57700.0,38.9384,38.9451,38.8381,38.9049,57700.0
2012-10-31 15:40:00,58.19,58.25,58.15,58.24,36800.0,38.8983,38.9384,38.8715,38.9317,36800.0
2012-10-31 15:45:00,58.24,58.27,58.13,58.25,58700.0,38.9317,38.9517,38.8582,38.9384,58700.0
2012-10-31 15:50:00,58.26,58.28,58.23,58.27,51500.0,38.9451,38.9584,38.925,38.9517,51500.0
2012-10-31 15:55:00,58.26,58.32,58.17,58.2,113400.0,38.9451,38.9852,38.8849,38.9049,113400.0
2012-11-01 09:30:00,58.21,58.24,57.8,57.87,85200.0,38.9116,38.9317,38.6376,38.6844,85200.0
2012-11-01 09:35:00,57.88,57.97,57.8,57.82,45200.0,38.691,38.7512,38.6376,38.6509,45200.0
2012-11-01 09:40:00,57.81,57.94,57.81,57.9,31800.0,38.6442,38.7311,38.6442,38.7044,31800.0
2012-11-01 09:45:00,57.9,58.07,57.85,58.06,34000.0,38.7044,38.818,38.671,38.8114,34000.0
2012-11-01 09:50:00,58.06,58.15,58.05,58.07,43300.0,38.8114,38.8715,38.8047,38.818,43300.0
2012-11-01 09:55:00,58.08,58.26,58.06,58.11,29600.0,38.8247,38.9451,38.8114,38.8448,29600.0
2012-11-01 10:00:00,58.11,58.52,58.11,58.44,40900.0,38.8448,39.1189,38.8448,39.0654,40900.0
2012-11-01 10:05:00,58.44,58.59,58.42,58.5,45100.0,39.0654,39.1656,39.052,39.1055,45100.0
2012-11-01 10:10:00,58.54,58.62,58.47,58.57,33500.0,39.1322,39.1857,39.0854,39.1523,33500.0
2012-11-01 10:15:00,58.58,58.67,58.54,58.58,37900.0,39.159,39.2191,39.1322,39.159,37900.0
2012-11-01 10:20:00,58.58,58.64,58.44,58.44,31300.0,39.159,39.1991,39.0654,39.0654,31300.0
2012-11-01 10:25:00,58.44,58.48,58.28,58.29,87600.0,39.0654,39.0921,38.9584,38.9651,87600.0
2012-11-01 10:30:00,58.3,58.42,58.28,58.41,45000.0,38.9718,39.052,38.9584,39.0453,45000.0
2012-11-01 10:35:00,58.42,58.45,58.37,58.44,34600.0,39.052,39.0721,39.0186,39.0654,34600.0
2012-11-01 10:40:00,58.44,58.56,58.43,58.48,29200.0,39.0654,39.1456,39.0587,39.0921,29200.0
2012-11-01 10:45:00,58.5,58.55,58.4,58.42,45200.0,39.1055,39.1389,39.0386,39.052,45200.0
2012-11-01 10:50:00,58.42,58.45,58.38,58.4,38700.0,39.052,39.0721,39.0253,39.0386,38700.0
2012-11-01 10:55:00,58.4,58.43,58.38,58.39,25500.0,39.0386,39.0587,39.0253,39.032,25500.0
2012-11-01 11:00:00,58.41,58.44,58.17,58.21,78200.0,39.0453,39.0654,38.8849,38.9116,78200.0
2012-11-01 11:05:00,58.2,58.37,58.2,58.34,46700.0,38.9049,39.0186,38.9049,38.9985,46700.0
2012-11-01 11:10:00,58.33,58.43,58.31,58.32,49000.0,38.9918,39.0587,38.9785,38.9852,49000.0
2012-11-01 11:15:00,58.35,58.35,58.29,58.33,37000.0,39.0052,39.0052,38.9651,38.9918,37000.0
2012-11-01 11:20:00,58.34,58.46,58.33,58.45,57800.0,38.9985,39.0787,38.9918,39.0721,57800.0
2012-11-01 11:25:00,58.45,58.67,58.45,58.65,44300.0,39.0721,39.2191,39.0721,39.2058,44300.0
2012-11-01 11:30:00,58.65,58.74,58.63,58.69,49100.0,39.2058,39.2659,39.1924,39.2325,49100.0
2012-11-01 11:35:00,58.69,58.73,58.61,58.69,29200.0,39.2325,39.2592,39.179,39.2325,29200.0
2012-11-01 11:40:00,58.69,58.71,58.62,58.69,24400.0,39.2325,39.2459,39.1857,39.2325,24400.0
2012-11-01 11:45:00,58.7,58.78,58.69,58.72,65500.0,39.2392,39.2927,39.2325,39.2525,65500.0
2012-11-01 11:50:00,58.74,58.8,58.73,58.75,37100.0,39.2659,39.306,39.2592,39.2726,37100.0
2012-11-01 11:55:00,58.75,58.84,58.74,58.84,17500.0,39.2726,39.3328,39.2659,39.3328,17500.0
2012-11-01 12:00:00,58.82,58.84,58.77,58.84,16300.0,39.3194,39.3328,39.286,39.3328,16300.0
2012-11-01 12:05:00,58.83,58.89,58.78,58.78,37100.0,39.3261,39.3662,39.2927,39.2927,37100.0
2012-11-01 12:10:00,58.78,58.79,58.73,58.77,30800.0,39.2927,39.2993,39.2592,39.286,30800.0
2012-11-01 12:15:00,58.77,58.77,58.67,58.69,22600.0,39.286,39.286,39.2191,39.2325,22600.0
2012-11-01 12:20:00,58.69,58.71,58.6,58.67,25600.0,39.2325,39.2459,39.1723,39.2191,25600.0
2012-11-01 12:25:00,58.66,58.71,58.63,58.65,36600.0,39.2124,39.2459,39.1924,39.2058,36600.0
2012-11-01 12:30:00,58.66,58.75,58.66,58.72,25000.0,39.2124,39.2726,39.2124,39.2525,25000.0
2012-11-01 12:35:00,58.73,58.74,58.67,58.69,13600.0,39.2592,39.2659,39.2191,39.2325,13600.0
2012-11-01 12:40:00,58.71,58.71,58.63,58.66,11900.0,39.2459,39.2459,39.1924,39.2124,11900.0
2012-11-01 12:45:00,58.66,58.7,58.65,58.69,9400.0,39.2124,39.2392,39.2058,39.2325,9400.0
2012-11-01 12:50:00,58.66,58.73,58.65,58.71,16500.0,39.2124,39.2592,39.2058,39.2459,16500.0
2012-11-01 12:55:00,58.71,58.74,58.66,58.66,19600.0,39.2459,39.2659,39.2124,39.2124,19600.0
2012-11-01 13:00:00,58.67,58.67,58.6,58.65,17300.0,39.2191,39.2191,39.1723,39.2058,17300.0
2012-11-01 13:05:00,58.64,58.7,58.63,58.7,39400.0,39.1991,39.2392,39.1924,39.2392,39400.0
2012-11-01 13:10:00,58.71,58.73,58.68,58.68,26800.0,39.2459,39.2592,39.2258,39.2258,26800.0
2012-11-01 13:15:00,58.7,58.73,58.63,58.68,11300.0,39.2392,39.2592,39.1924,39.2258,11300.0
2012-11-01 13:20:00,58.68,58.71,58.61,58.66,33500.0,39.2258,39.2459,39.179,39.2124,33500.0
2012-11-01 13:25:00,58.66,58.68,58.57,58.57,24900.0,39.2124,39.2258,39.1523,39.1523,24900.0
2012-11-01 13:30:00,58.57,58.59,58.56,58.59,14800.0,39.1523,39.1656,39.1456,39.1656,14800.0
2012-11-01 13:35:00,58.57,58.6,58.49,58.57,31000.0,39.1523,39.1723,39.0988,39.1523,31000.0
2012-11-01 13:40:00,58.57,58.6,58.53,58.53,23700.0,39.1523,39.1723,39.1255,39.1255,23700.0
2012-11-01 13:45:00,58.54,58.58,58.53,58.56,9000.0,39.1322,39.159,39.1255,39.1456,9000.0
2012-11-01 13:50:00,58.55,58.59,58.53,58.56,11000.0,39.1389,39.1656,39.1255,39.1456,11000.0
2012-11-01 13:55:00,58.56,58.56,58.53,58.55,8000.0,39.1456,39.1456,39.1255,39.1389,8000.0
2012-11-01 14:00:00,58.56,58.6,58.55,58.55,12000.0,39.1456,39.1723,39.1389,39.1389,12000.0
2012-11-01 14:05:00,58.55,58.59,58.54,58.56,17400.0,39.1389,39.1656,39.1322,39.1456,17400.0
2012-11-01 14:10:00,58.56,58.56,58.52,58.55,21500.0,39.1456,39.1456,39.1189,39.1389,21500.0
2012-11-01 14:15:00,58.56,58.58,58.49,58.54,16100.0,39.1456,39.159,39.0988,39.1322,16100.0
2012-11-01 14:20:00,58.52,58.58,58.51,58.54,14800.0,39.1189,39.159,39.1122,39.1322,14800.0
2012-11-01 14:25:00,58.55,58.57,58.52,58.54,10400.0,39.1389,39.1523,39.1189,39.1322,10400.0
2012-11-01 14:30:00,58.53,58.57,58.5,58.53,21800.0,39.1255,39.1523,39.1055,39.1255,21800.0
2012-11-01 14:35:00,58.51,58.53,58.48,58.53,17900.0,39.1122,39.1255,39.0921,39.1255,17900.0
2012-11-01 14:40:00,58.54,58.56,58.5,58.55,11600.0,39.1322,39.1456,39.1055,39.1389,11600.0
2012-11-01 14:45:00,58.55,58.62,58.51,58.62,16700.0,39.1389,39.1857,39.1122,39.1857,16700.0
2012-11-01 14:50:00,58.63,58.68,58.59,58.65,34800.0,39.1924,39.2258,39.1656,39.2058,34800.0
2012-11-01 14:55:00,58.65,58.71,58.6,58.7,34500.0,39.2058,39.2459,39.1723,39.2392,34500.0
2012-11-01 15:00:00,58.7,58.73,58.68,58.71,18100.0,39.2392,39.2592,39.2258,39.2459,18100.0
2012-11-01 15:05:00,58.7,58.76,58.68,58.69,31600.0,39.2392,39.2793,39.2258,39.2325,31600.0
2012-11-01 15:10:00,58.69,58.69,58.64,58.69,21500.0,39.2325,39.2325,39.1991,39.2325,21500.0
2012-11-01 15:15:00,58.67,58.68,58.61,58.64,19800.0,39.2191,39.2258,39.179,39.1991,19800.0
2012-11-01 15:20:00,58.64,58.64,58.58,58.61,35000.0,39.1991,39.1991,39.159,39.179,35000.0
2012-11-01 15:25:00,58.6,58.64,58.57,58.61,22500.0,39.1723,39.1991,39.1523,39.179,22500.0
2012-11-01 15:30:00,58.58,58.65,58.55,58.63,37300.0,39.159,39.2058,39.1389,39.1924,37300.0
2012-11-01 15:35:00,58.61,58.64,58.55,58.58,43900.0,39.179,39.1991,39.1389,39.159,43900.0
2012-11-01 15:40:00,58.59,58.63,58.55,58.56,44400.0,39.1656,39.1924,39.1389,39.1456,44400.0
2012-11-01 15:45:00,58.58,58.67,58.58,58.65,31600.0,39.159,39.2191,39.159,39.2058,31600.0
2012-11-01 15:50:00,58.65,58.66,58.48,58.51,108700.0,39.2058,39.2124,39.0921,39.1122,108700.0
2012-11-01 15:55:00,58.5,58.57,58.43,58.5,247300.0,39.1055,39.1523,39.0587,39.1055,247300.0
2012-11-02 09:30:00,59.01,59.01,58.67,58.7,54000.0,39.4464,39.4464,39.2191,39.2392,54000.0
2012-11-02 09:35:00,58.71,58.98,58.69,58.69,30900.0,39.2459,39.4264,39.2325,39.2325,30900.0
2012-11-02 09:40:00,58.68,58.92,58.52,58.63,24300.0,39.2258,39.3862,39.1189,39.1924,24300.0
2012-11-02 09:45:00,58.61,58.75,58.52,58.52,29600.0,39.179,39.2726,39.1189,39.1189,29600.0
2012-11-02 09:50:00,58.51,58.52,58.33,58.43,29700.0,39.1122,39.1189,38.9918,39.0587,29700.0
2012-11-02 09:55:00,58.39,58.5,58.21,58.25,32300.0,39.032,39.1055,38.9116,38.9384,32300.0
2012-11-02 10:00:00,58.28,58.43,58.25,58.26,23300.0,38.9584,39.0587,38.9384,38.9451,23300.0
2012-11-02 10:05:00,58.27,58.29,58.14,58.27,20000.0,38.9517,38.9651,38.8648,38.9517,20000.0
2012-11-02 10:10:00,58.27,58.32,58.2,58.2,22900.0,38.9517,38.9852,38.9049,38.9049,22900.0
2012-11-02 10:15:00,58.21,58.25,58.13,58.17,31000.0,38.9116,38.9384,38.8582,38.8849,31000.0
2012-11-02 10:20:00,58.16,58.16,57.96,58.02,35200.0,38.8782,38.8782,38.7445,38.7846,35200.0
2012-11-02 10:25:00,58.04,58.09,57.99,58.09,22300.0,38.798,38.8314,38.7646,38.8314,22300.0
2012-11-02 10:30:00,58.07,58.16,58.06,58.12,30600.0,38.818,38.8782,38.8114,38.8515,30600.0
2012-11-02 10:35:00,58.13,58.17,58.08,58.17,14700.0,38.8582,38.8849,38.8247,38.8849,14700.0
2012-11-02 10:40:00,58.17,58.18,58.01,58.03,18200.0,38.8849,38.8916,38.7779,38.7913,18200.0
2012-11-02 10:45:00,58.03,58.18,57.97,58.18,13600.0,38.7913,38.8916,38.7512,38.8916,13600.0
2012-11-02 10:50:00,58.19,58.21,58.11,58.13,17200.0,38.8983,38.9116,38.8448,38.8582,17200.0
2012-11-02 10:55:00,58.12,58.15,58.01,58.02,19500.0,38.8515,38.8715,38.7779,38.7846,19500.0
2012-11-02 11:00:00,58.01,58.07,57.95,57.98,10800.0,38.7779,38.818,38.7378,38.7579,10800.0
2012-11-02 11:05:00,58.0,58.12,58.0,58.05,10700.0,38.7713,38.8515,38.7713,38.8047,10700.0
2012-11-02 11:10:00,58.05,58.14,58.04,58.13,11900.0,38.8047,38.8648,38.798,38.8582,11900.0
2012-11-02 11:15:00,58.11,58.15,58.03,58.05,9400.0,38.8448,38.8715,38.7913,38.8047,9400.0
2012-11-02 11:20:00,58.03,58.14,58.02,58.06,12600.0,38.7913,38.8648,38.7846,38.8114,12600.0
2012-11-02 11:25:00,58.07,58.14,58.06,58.12,11800.0,38.818,38.8648,38.8114,38.8515,11800.0
2012-11-02 11:30:00,58.1,58.13,58.04,58.13,18300.0,38.8381,38.8582,38.798,38.8582,18300.0
2012-11-02 11:35:00,58.12,58.19,58.09,58.12,15500.0,38.8515,38.8983,38.8314,38.8515,15500.0
2012-11-02 11:40:00,58.1,58.11,58.06,58.07,15500.0,38.8381,38.8448,38.8114,38.818,15500.0
2012-11-02 11:45:00,58.05,58.16,58.04,58.05,17700.0,38.8047,38.8782,38.798,38.8047,17700.0
2012-11-02 11:50:00,58.05,58.07,58.01,58.01,28200.0,38.8047,38.818,38.7779,38.7779,28200.0
2012-11-02 11:55:00,58.02,58.03,57.96,57.96,22500.0,38.7846,38.7913,38.7445,38.7445,22500.0
2012-11-02 12:00:00,57.96,58.0,57.91,57.92,28100.0,38.7445,38.7713,38.7111,38.7178,28100.0
2012-11-02 12:05:00,57.91,57.96,57.91,57.95,11000.0,38.7111,38.7445,38.7111,38.7378,11000.0
2012-11-02 12:10:00,57.96,57.99,57.93,57.93,20800.0,38.7445,38.7646,38.7245,38.7245,20800.0
2012-11-02 12:15:00,57.94,57.97,57.91,57.97,16400.0,38.7311,38.7512,38.7111,38.7512,16400.0
2012-11-02 12:20:00,57.97,57.98,57.92,57.95,12500.0,38.7512,38.7579,38.7178,38.7378,12500.0
2012-11-02 12:25:00,57.94,57.99,57.93,57.93,11000.0,38.7311,38.7646,38.7245,38.7245,11000.0
2012-11-02 12:30:00,57.95,57.97,57.93,57.93,18600.0,38.7378,38.7512,38.7245,38.7245,18600.0
2012-11-02 12:35:00,57.93,57.97,57.88,57.89,30100.0,38.7245,38.7512,38.691,38.6977,30100.0
2012-11-02 12:40:00,57.88,57.96,57.87,57.93,17300.0,38.691,38.7445,38.6844,38.7245,17300.0
2012-11-02 12:45:00,57.93,57.95,57.89,57.92,14800.0,38.7245,38.7378,38.6977,38.7178,14800.0
2012-11-02 12:50:00,57.93,57.94,57.91,57.91,13400.0,38.7245,38.7311,38.7111,38.7111,13400.0
2012-11-02 12:55:00,57.91,57.92,57.86,57.89,13700.0,38.7111,38.7178,38.6777,38.6977,13700.0
2012-11-02 13:00:00,57.89,57.89,57.85,57.86,15700.0,38.6977,38.6977,38.671,38.6777,15700.0
2012-11-02 13:05:00,57.86,57.88,57.83,57.83,16300.0,38.6777,38.691,38.6576,38.6576,16300.0
2012-11-02 13:10:00,57.83,57.89,57.83,57.87,27000.0,38.6576,38.6977,38.6576,38.6844,27000.0
2012-11-02 13:15:00,57.88,57.89,57.82,57.86,23800.0,38.691,38.6977,38.6509,38.6777,23800.0
2012-11-02 13:20:00,57.86,57.87,57.82,57.86,15600.0,38.6777,38.6844,38.6509,38.6777,15600.0
2012-11-02 13:25:00,57.86,57.88,57.84,57.85,12100.0,38.6777,38.691,38.6643,38.671,12100.0
2012-11-02 13:30:00,57.85,57.9,57.84,57.88,24700.0,38.671,38.7044,38.6643,38.691,24700.0
2012-11-02 13:35:00,57.87,57.9,57.82,57.82,11800.0,38.6844,38.7044,38.6509,38.6509,11800.0
2012-11-02 13:40:00,57.82,57.87,57.82,57.84,10300.0,38.6509,38.6844,38.6509,38.6643,10300.0
2012-11-02 13:45:00,57.83,57.85,57.79,57.82,19900.0,38.6576,38.671,38.6309,38.6509,19900.0
2012-11-02 13:50:00,57.82,57.83,57.7,57.72,35700.0,38.6509,38.6576,38.5707,38.5841,35700.0
2012-11-02 13:55:00,57.73,57.76,57.65,57.68,22400.0,38.5908,38.6108,38.5373,38.5573,22400.0
2012-11-02 14:00:00,57.68,57.69,57.58,57.62,19200.0,38.5573,38.564,38.4905,38.5172,19200.0
2012-11-02 14:05:00,57.62,57.67,57.6,57.65,23700.0,38.5172,38.5507,38.5039,38.5373,23700.0
2012-11-02 14:10:00,57.66,57.67,57.6,57.63,21800.0,38.544,38.5507,38.5039,38.5239,21800.0
2012-11-02 14:15:00,57.63,57.65,57.6,57.62,15200.0,38.5239,38.5373,38.5039,38.5172,15200.0
2012-11-02 14:20:00,57.62,57.63,57.61,57.62,15800.0,38.5172,38.5239,38.5105,38.5172,15800.0
2012-11-02 14:25:00,57.62,57.64,57.6,57.63,16300.0,38.5172,38.5306,38.5039,38.5239,16300.0
2012-11-02 14:30:00,57.62,57.62,57.57,57.61,21800.0,38.5172,38.5172,38.4838,38.5105,21800.0
2012-11-02 14:35:00,57.61,57.62,57.53,57.53,50600.0,38.5105,38.5172,38.4571,38.4571,50600.0
2012-11-02 14:40:00,57.53,57.55,57.48,57.5,30900.0,38.4571,38.4704,38.4236,38.437,30900.0
2012-11-02 14:45:00,57.49,57.52,57.47,57.49,75000.0,38.4303,38.4504,38.417,38.4303,75000.0
2012-11-02 14:50:00,57.49,57.53,57.48,57.51,31900.0,38.4303,38.4571,38.4236,38.4437,31900.0
2012-11-02 14:55:00,57.51,57.54,57.5,57.52,22300.0,38.4437,38.4638,38.437,38.4504,22300.0
2012-11-02 15:00:00,57.53,57.63,57.52,57.63,60100.0,38.4571,38.5239,38.4504,38.5239,60100.0
2012-11-02 15:05:00,57.63,57.66,57.6,57.6,29800.0,38.5239,38.544,38.5039,38.5039,29800.0
2012-11-02 15:10:00,57.59,57.67,57.58,57.64,16800.0,38.4972,38.5507,38.4905,38.5306,16800.0
2012-11-02 15:15:00,57.64,57.75,57.62,57.73,30900.0,38.5306,38.6041,38.5172,38.5908,30900.0
2012-11-02 15:20:00,57.72,57.82,57.71,57.75,41500.0,38.5841,38.6509,38.5774,38.6041,41500.0
2012-11-02 15:25:00,57.74,57.82,57.71,57.78,42500.0,38.5974,38.6509,38.5774,38.6242,42500.0
2012-11-02 15:30:00,57.78,57.78,57.63,57.71,45100.0,38.6242,38.6242,38.5239,38.5774,45100.0
2012-11-02 15:35:00,57.71,57.72,57.65,57.71,45200.0,38.5774,38.5841,38.5373,38.5774,45200.0
2012-11-02 15:40:00,57.71,57.76,57.7,57.76,40300.0,38.5774,38.6108,38.5707,38.6108,40300.0
2012-11-02 15:45:00,57.75,57.75,57.63,57.72,128900.0,38.6041,38.6041,38.5239,38.5841,128900.0
2012-11-02 15:50:00,57.71,57.85,57.7,57.84,105300.0,38.5774,38.671,38.5707,38.6643,105300.0
2012-11-02 15:55:00,57.84,57.89,57.77,57.8,165400.0,38.6643,38.6977,38.6175,38.6376,165400.0
2012-11-05 09:30:00,57.55,57.7,57.35,57.68,78000.0,38.4704,38.5707,38.3367,38.5573,78000.0
2012-11-05 09:35:00,57.73,57.87,57.66,57.79,26300.0,38.5908,38.6844,38.544,38.6309,26300.0
2012-11-05 09:40:00,57.82,57.88,57.73,57.76,21500.0,38.6509,38.691,38.5908,38.6108,21500.0
2012-11-05 09:45:00,57.76,57.79,57.6,57.63,16000.0,38.6108,38.6309,38.5039,38.5239,16000.0
2012-11-05 09:50:00,57.62,57.72,57.51,57.55,19600.0,38.5172,38.5841,38.4437,38.4704,19600.0
2012-11-05 09:55:00,57.56,57.64,57.54,57.61,23500.0,38.4771,38.5306,38.4638,38.5105,23500.0
2012-11-05 10:00:00,57.63,57.71,57.57,57.64,25100.0,38.5239,38.5774,38.4838,38.5306,25100.0
2012-11-05 10:05:00,57.61,57.66,57.58,57.6,20200.0,38.5105,38.544,38.4905,38.5039,20200.0
2012-11-05 10:10:00,57.6,57.78,57.6,57.77,64200.0,38.5039,38.6242,38.5039,38.6175,64200.0
2012-11-05 10:15:00,57.76,57.81,57.69,57.8,42200.0,38.6108,38.6442,38.564,38.6376,42200.0
2012-11-05 10:20:00,57.8,57.93,57.79,57.82,32200.0,38.6376,38.7245,38.6309,38.6509,32200.0
2012-11-05 10:25:00,57.82,57.95,57.8,57.87,34000.0,38.6509,38.7378,38.6376,38.6844,34000.0
2012-11-05 10:30:00,57.88,57.91,57.83,57.9,21400.0,38.691,38.7111,38.6576,38.7044,21400.0
2012-11-05 10:35:00,57.89,57.99,57.87,57.97,24000.0,38.6977,38.7646,38.6844,38.7512,24000.0
2012-11-05 10:40:00,57.96,58.14,57.96,58.12,66800.0,38.7445,38.8648,38.7445,38.8515,66800.0
2012-11-05 10:45:00,58.14,58.18,58.09,58.17,54800.0,38.8648,38.8916,38.8314,38.8849,54800.0
2012-11-05 10:50:00,58.16,58.21,58.11,58.14,20500.0,38.8782,38.9116,38.8448,38.8648,20500.0
2012-11-05 10:55:00,58.12,58.16,58.06,58.07,8200.0,38.8515,38.8782,38.8114,38.818,8200.0
2012-11-05 11:00:00,58.09,58.12,58.03,58.11,13700.0,38.8314,38.8515,38.7913,38.8448,13700.0
2012-11-05 11:05:00,58.12,58.12,58.07,58.1,21000.0,38.8515,38.8515,38.818,38.8381,21000.0
2012-11-05 11:10:00,58.12,58.12,58.06,58.08,21200.0,38.8515,38.8515,38.8114,38.8247,21200.0
2012-11-05 11:15:00,58.09,58.11,58.06,58.1,36400.0,38.8314,38.8448,38.8114,38.8381,36400.0
2012-11-05 11:20:00,58.12,58.13,58.07,58.13,15200.0,38.8515,38.8582,38.818,38.8582,15200.0
2012-11-05 11:25:00,58.12,58.13,58.04,58.05,19500.0,38.8515,38.8582,38.798,38.8047,19500.0
2012-11-05 11:30:00,58.04,58.09,58.03,58.08,35200.0,38.798,38.8314,38.7913,38.8247,35200.0
2012-11-05 11:35:00,58.09,58.2,58.08,58.19,46900.0,38.8314,38.9049,38.8247,38.8983,46900.0
2012-11-05 11:40:00,58.19,58.2,58.04,58.05,17700.0,38.8983,38.9049,38.798,38.8047,17700.0
2012-11-05 11:45:00,58.05,58.05,57.86,57.86,34600.0,38.8047,38.8047,38.6777,38.6777,34600.0
2012-11-05 11:50:00,57.87,57.91,57.83,57.88,13100.0,38.6844,38.7111,38.6576,38.691,13100.0
2012-11-05 11:55:00,57.88,57.91,57.84,57.86,25000.0,38.691,38.7111,38.6643,38.6777,25000.0
2012-11-05 12:00:00,57.87,57.87,57.75,57.83,38200.0,38.6844,38.6844,38.6041,38.6576,38200.0
2012-11-05 12:05:00,57.83,57.85,57.8,57.81,47600.0,38.6576,38.671,38.6376,38.6442,47600.0
2012-11-05 12:10:00,57.81,57.82,57.78,57.8,47000.0,38.6442,38.6509,38.6242,38.6376,47000.0
2012-11-05 12:15:00,57.8,57.84,57.77,57.83,21500.0,38.6376,38.6643,38.6175,38.6576,21500.0
2012-11-05 12:20:00,57.82,57.84,57.75,57.76,16500.0,38.6509,38.6643,38.6041,38.6108,16500.0
2012-11-05 12:25:00,57.76,57.78,57.72,57.73,33800.0,38.6108,38.6242,38.5841,38.5908,33800.0
2012-11-05 12:30:00,57.73,57.76,57.68,57.69,34600.0,38.5908,38.6108,38.5573,38.564,34600.0
2012-11-05 12:35:00,57.69,57.77,57.67,57.74,18200.0,38.564,38.6175,38.5507,38.5974,18200.0
2012-11-05 12:40:00,57.76,57.76,57.64,57.65,15300.0,38.6108,38.6108,38.5306,38.5373,15300.0
2012-11-05 12:45:00,57.65,57.69,57.64,57.68,9300.0,38.5373,38.564,38.5306,38.5573,9300.0
2012-11-05 12:50:00,57.7,57.7,57.63,57.65,10500.0,38.5707,38.5707,38.5239,38.5373,10500.0
2012-11-05 12:55:00,57.66,57.73,57.65,57.72,14000.0,38.544,38.5908,38.5373,38.5841,14000.0
2012-11-05 13:00:00,57.73,57.76,57.71,57.75,10300.0,38.5908,38.6108,38.5774,38.6041,10300.0
2012-11-05 13:05:00,57.75,57.77,57.71,57.77,24800.0,38.6041,38.6175,38.5774,38.6175,24800.0
2012-11-05 13:10:00,57.77,57.81,57.75,57.75,6900.0,38.6175,38.6442,38.6041,38.6041,6900.0
2012-11-05 13:15:00,57.74,57.81,57.71,57.77,11500.0,38.5974,38.6442,38.5774,38.6175,11500.0
2012-11-05 13:20:00,57.77,57.77,57.69,57.7,8600.0,38.6175,38.6175,38.564,38.5707,8600.0
2012-11-05 13:25:00,57.7,57.74,57.7,57.71,8800.0,38.5707,38.5974,38.5707,38.5774,8800.0
2012-11-05 13:30:00,57.71,57.73,57.68,57.73,17900.0,38.5774,38.5908,38.5573,38.5908,17900.0
2012-11-05 13:35:00,57.75,57.76,57.72,57.74,17400.0,38.6041,38.6108,38.5841,38.5974,17400.0
2012-11-05 13:40:00,57.75,57.75,57.72,57.73,13100.0,38.6041,38.6041,38.5841,38.5908,13100.0
2012-11-05 13:45:00,57.75,57.75,57.62,57.68,27500.0,38.6041,38.6041,38.5172,38.5573,27500.0
2012-11-05 13:50:00,57.68,57.68,57.62,57.66,20500.0,38.5573,38.5573,38.5172,38.544,20500.0
2012-11-05 13:55:00,57.67,57.74,57.66,57.7,20600.0,38.5507,38.5974,38.544,38.5707,20600.0
2012-11-05 14:00:00,57.7,57.72,57.64,57.72,21000.0,38.5707,38.5841,38.5306,38.5841,21000.0
2012-11-05 14:05:00,57.73,57.75,57.66,57.68,18300.0,38.5908,38.6041,38.544,38.5573,18300.0
2012-11-05 14:10:00,57.68,57.71,57.64,57.66,19500.0,38.5573,38.5774,38.5306,38.544,19500.0
2012-11-05 14:15:00,57.66,57.67,57.63,57.64,18000.0,38.544,38.5507,38.5239,38.5306,18000.0
2012-11-05 14:20:00,57.64,57.71,57.63,57.68,18600.0,38.5306,38.5774,38.5239,38.5573,18600.0
2012-11-05 14:25:00,57.69,57.73,57.67,57.7,19100.0,38.564,38.5908,38.5507,38.5707,19100.0
2012-11-05 14:30:00,57.7,57.75,57.7,57.75,14700.0,38.5707,38.6041,38.5707,38.6041,14700.0
2012-11-05 14:35:00,57.75,57.81,57.7,57.73,19200.0,38.6041,38.6442,38.5707,38.5908,19200.0
2012-11-05 14:40:00,57.73,57.83,57.72,57.78,23600.0,38.5908,38.6576,38.5841,38.6242,23600.0
2012-11-05 14:45:00,57.79,57.85,57.78,57.85,29400.0,38.6309,38.671,38.6242,38.671,29400.0
2012-11-05 14:50:00,57.85,57.92,57.82,57.87,32200.0,38.671,38.7178,38.6509,38.6844,32200.0
2012-11-05 14:55:00,57.86,57.86,57.76,57.76,36500.0,38.6777,38.6777,38.6108,38.6108,36500.0
2012-11-05 15:00:00,57.77,57.84,57.76,57.84,25600.0,38.6175,38.6643,38.6108,38.6643,25600.0
2012-11-05 15:05:00,57.83,57.86,57.78,57.83,29800.0,38.6576,38.6777,38.6242,38.6576,29800.0
2012-11-05 15:10:00,57.84,57.84,57.73,57.74,51800.0,38.6643,38.6643,38.5908,38.5974,51800.0
2012-11-05 15:15:00,57.75,57.78,57.7,57.71,38600.0,38.6041,38.6242,38.5707,38.5774,38600.0
2012-11-05 15:20:00,57.71,57.79,57.71,57.75,43300.0,38.5774,38.6309,38.5774,38.6041,43300.0
2012-11-05 15:25:00,57.76,57.79,57.71,57.75,53900.0,38.6108,38.6309,38.5774,38.6041,53900.0
2012-11-05 15:30:00,57.76,57.81,57.69,57.7,49100.0,38.6108,38.6442,38.564,38.5707,49100.0
2012-11-05 15:35:00,57.71,57.8,57.69,57.79,51800.0,38.5774,38.6376,38.564,38.6309,51800.0
2012-11-05 15:40:00,57.78,57.89,57.78,57.89,43100.0,38.6242,38.6977,38.6242,38.6977,43100.0
2012-11-05 15:45:00,57.89,57.95,57.89,57.92,50900.0,38.6977,38.7378,38.6977,38.7178,50900.0
2012-11-05 15:50:00,57.92,57.95,57.85,57.88,52200.0,38.7178,38.7378,38.671,38.691,52200.0
2012-11-05 15:55:00,57.87,57.91,57.78,57.83,129700.0,38.6844,38.7111,38.6242,38.6576,129700.0
2012-11-06 09:30:00,58.11,58.41,58.11,58.41,53800.0,38.8448,39.0453,38.8448,39.0453,53800.0
2012-11-06 09:35:00,58.4,58.61,58.37,58.49,28100.0,39.0386,39.179,39.0186,39.0988,28100.0
2012-11-06 09:40:00,58.49,58.58,58.42,58.45,27100.0,39.0988,39.159,39.052,39.0721,27100.0
2012-11-06 09:45:00,58.48,58.6,58.4,58.55,33900.0,39.0921,39.1723,39.0386,39.1389,33900.0
2012-11-06 09:50:00,58.56,58.58,58.43,58.47,22700.0,39.1456,39.159,39.0587,39.0854,22700.0
2012-11-06 09:55:00,58.48,58.51,58.42,58.48,22100.0,39.0921,39.1122,39.052,39.0921,22100.0
2012-11-06 10:00:00,58.46,58.49,58.36,58.41,54600.0,39.0787,39.0988,39.0119,39.0453,54600.0
2012-11-06 10:05:00,58.41,58.49,58.38,58.45,58800.0,39.0453,39.0988,39.0253,39.0721,58800.0
2012-11-06 10:10:00,58.45,58.55,58.45,58.5,43700.0,39.0721,39.1389,39.0721,39.1055,43700.0
2012-11-06 10:15:00,58.5,58.5,58.4,58.45,80200.0,39.1055,39.1055,39.0386,39.0721,80200.0
2012-11-06 10:20:00,58.46,58.51,58.42,58.51,40100.0,39.0787,39.1122,39.052,39.1122,40100.0
2012-11-06 10:25:00,58.48,58.5,58.43,58.45,64700.0,39.0921,39.1055,39.0587,39.0721,64700.0
2012-11-06 10:30:00,58.46,58.56,58.38,58.55,122900.0,39.0787,39.1456,39.0253,39.1389,122900.0
2012-11-06 10:35:00,58.55,58.6,58.53,58.6,22800.0,39.1389,39.1723,39.1255,39.1723,22800.0
2012-11-06 10:40:00,58.6,58.98,58.6,58.96,150900.0,39.1723,39.4264,39.1723,39.413,150900.0
2012-11-06 10:45:00,58.97,59.08,58.66,58.77,130200.0,39.4197,39.4932,39.2124,39.286,130200.0
2012-11-06 10:50:00,58.76,58.76,58.5,58.52,54800.0,39.2793,39.2793,39.1055,39.1189,54800.0
2012-11-06 10:55:00,58.53,58.82,58.47,58.76,73400.0,39.1255,39.3194,39.0854,39.2793,73400.0
2012-11-06 11:00:00,58.75,58.92,58.73,58.8,100500.0,39.2726,39.3862,39.2592,39.306,100500.0
2012-11-06 11:05:00,58.79,58.82,58.7,58.76,102700.0,39.2993,39.3194,39.2392,39.2793,102700.0
2012-11-06 11:10:00,58.76,58.84,58.73,58.77,46300.0,39.2793,39.3328,39.2592,39.286,46300.0
2012-11-06 11:15:00,58.77,58.84,58.76,58.83,34300.0,39.286,39.3328,39.2793,39.3261,34300.0
2012-11-06 11:20:00,58.84,58.84,58.77,58.83,44600.0,39.3328,39.3328,39.286,39.3261,44600.0
2012-11-06 11:25:00,58.83,58.84,58.76,58.77,45500.0,39.3261,39.3328,39.2793,39.286,45500.0
2012-11-06 11:30:00,58.77,58.8,58.75,58.79,40900.0,39.286,39.306,39.2726,39.2993,40900.0
2012-11-06 11:35:00,58.77,58.98,58.77,58.93,33800.0,39.286,39.4264,39.286,39.3929,33800.0
2012-11-06 11:40:00,58.93,59.02,58.93,59.02,117900.0,39.3929,39.4531,39.3929,39.4531,117900.0
2012-11-06 11:45:00,59.0,59.03,58.92,58.96,55300.0,39.4397,39.4598,39.3862,39.413,55300.0
2012-11-06 11:50:00,58.98,59.04,58.96,59.02,15600.0,39.4264,39.4665,39.413,39.4531,15600.0
2012-11-06 11:55:00,59.03,59.03,58.96,58.96,24300.0,39.4598,39.4598,39.413,39.413,24300.0
2012-11-06 12:00:00,58.96,59.06,58.92,59.03,104600.0,39.413,39.4798,39.3862,39.4598,104600.0
2012-11-06 12:05:00,59.05,59.09,59.0,59.06,37700.0,39.4731,39.4999,39.4397,39.4798,37700.0
2012-11-06 12:10:00,59.08,59.13,59.05,59.1,28100.0,39.4932,39.5266,39.4731,39.5066,28100.0
2012-11-06 12:15:00,59.1,59.16,59.08,59.13,22400.0,39.5066,39.5467,39.4932,39.5266,22400.0
2012-11-06 12:20:00,59.12,59.27,59.11,59.27,42900.0,39.5199,39.6202,39.5133,39.6202,42900.0
2012-11-06 12:25:00,59.25,59.29,59.11,59.15,55000.0,39.6068,39.6336,39.5133,39.54,55000.0
2012-11-06 12:30:00,59.13,59.15,59.05,59.1,56300.0,39.5266,39.54,39.4731,39.5066,56300.0
2012-11-06 12:35:00,59.1,59.12,59.06,59.07,29200.0,39.5066,39.5199,39.4798,39.4865,29200.0
2012-11-06 12:40:00,59.05,59.09,58.85,58.87,67200.0,39.4731,39.4999,39.3395,39.3528,67200.0
2012-11-06 12:45:00,58.87,58.88,58.79,58.8,40600.0,39.3528,39.3595,39.2993,39.306,40600.0
2012-11-06 12:50:00,58.81,58.97,58.8,58.95,27500.0,39.3127,39.4197,39.306,39.4063,27500.0
2012-11-06 12:55:00,58.96,58.96,58.91,58.96,47200.0,39.413,39.413,39.3796,39.413,47200.0
2012-11-06 13:00:00,58.96,59.05,58.96,59.04,21500.0,39.413,39.4731,39.413,39.4665,21500.0
2012-11-06 13:05:00,59.04,59.22,59.03,59.19,38500.0,39.4665,39.5868,39.4598,39.5667,38500.0
2012-11-06 13:10:00,59.2,59.26,59.09,59.25,35300.0,39.5734,39.6135,39.4999,39.6068,35300.0
2012-11-06 13:15:00,59.27,59.27,59.11,59.22,27700.0,39.6202,39.6202,39.5133,39.5868,27700.0
2012-11-06 13:20:00,59.21,59.26,59.18,59.26,44900.0,39.5801,39.6135,39.56,39.6135,44900.0
2012-11-06 13:25:00,59.26,59.28,59.23,59.26,29400.0,39.6135,39.6269,39.5935,39.6135,29400.0
2012-11-06 13:30:00,59.26,59.33,59.23,59.25,41400.0,39.6135,39.6603,39.5935,39.6068,41400.0
2012-11-06 13:35:00,59.25,59.32,59.25,59.27,39300.0,39.6068,39.6536,39.6068,39.6202,39300.0
2012-11-06 13:40:00,59.27,59.34,59.26,59.33,18800.0,39.6202,39.667,39.6135,39.6603,18800.0
2012-11-06 13:45:00,59.33,59.4,59.32,59.34,38200.0,39.6603,39.7071,39.6536,39.667,38200.0
2012-11-06 13:50:00,59.35,59.4,59.34,59.36,36300.0,39.6737,39.7071,39.667,39.6804,36300.0
2012-11-06 13:55:00,59.35,59.39,59.34,59.38,43700.0,39.6737,39.7004,39.667,39.6937,43700.0
2012-11-06 14:00:00,59.38,59.39,59.33,59.37,42500.0,39.6937,39.7004,39.6603,39.6871,42500.0
2012-11-06 14:05:00,59.37,59.39,59.36,59.36,46800.0,39.6871,39.7004,39.6804,39.6804,46800.0
2012-11-06 14:10:00,59.35,59.36,59.33,59.35,42800.0,39.6737,39.6804,39.6603,39.6737,42800.0
2012-11-06 14:15:00,59.35,59.4,59.34,59.4,44300.0,39.6737,39.7071,39.667,39.7071,44300.0
2012-11-06 14:20:00,59.4,59.45,59.35,59.45,80500.0,39.7071,39.7405,39.6737,39.7405,80500.0
2012-11-06 14:25:00,59.46,59.53,59.45,59.52,73100.0,39.7472,39.794,39.7405,39.7873,73100.0
2012-11-06 14:30:00,59.52,59.63,59.5,59.57,65400.0,39.7873,39.8609,39.774,39.8207,65400.0
2012-11-06 14:35:00,59.57,59.68,59.56,59.65,61600.0,39.8207,39.8943,39.8141,39.8742,61600.0
2012-11-06 14:40:00,59.64,59.67,59.64,59.65,38900.0,39.8675,39.8876,39.8675,39.8742,38900.0
2012-11-06 14:45:00,59.65,59.67,59.61,59.63,51800.0,39.8742,39.8876,39.8475,39.8609,51800.0
2012-11-06 14:50:00,59.63,59.66,59.5,59.51,64100.0,39.8609,39.8809,39.774,39.7806,64100.0
2012-11-06 14:55:00,59.51,59.58,59.4,59.42,136600.0,39.7806,39.8274,39.7071,39.7205,136600.0
2012-11-06 15:00:00,59.43,59.43,59.35,59.38,67700.0,39.7272,39.7272,39.6737,39.6937,67700.0
2012-11-06 15:05:00,59.39,59.43,59.35,59.35,34700.0,39.7004,39.7272,39.6737,39.6737,34700.0
2012-11-06 15:10:00,59.35,59.39,59.33,59.33,52500.0,39.6737,39.7004,39.6603,39.6603,52500.0
2012-11-06 15:15:00,59.35,59.43,59.33,59.42,57700.0,39.6737,39.7272,39.6603,39.7205,57700.0
2012-11-06 15:20:00,59.42,59.42,59.34,59.35,44900.0,39.7205,39.7205,39.667,39.6737,44900.0
2012-11-06 15:25:00,59.34,59.36,59.3,59.33,74300.0,39.667,39.6804,39.6403,39.6603,74300.0
2012-11-06 15:30:00,59.33,59.38,59.31,59.33,68200.0,39.6603,39.6937,39.6469,39.6603,68200.0
2012-11-06 15:35:00,59.33,59.43,59.31,59.4,68300.0,39.6603,39.7272,39.6469,39.7071,68300.0
2012-11-06 15:40:00,59.4,59.63,59.4,59.63,111000.0,39.7071,39.8609,39.7071,39.8609,111000.0
2012-11-06 15:45:00,59.62,59.71,59.61,59.71,154300.0,39.8542,39.9143,39.8475,39.9143,154300.0
2012-11-06 15:50:00,59.71,59.71,59.5,59.51,172500.0,39.9143,39.9143,39.774,39.7806,172500.0
2012-11-06 15:55:00,59.5,59.62,59.5,59.57,188600.0,39.774,39.8542,39.774,39.8207,188600.0
2012-11-07 09:30:00,58.72,58.72,57.92,58.03,146200.0,39.2525,39.2525,38.7178,38.7913,146200.0
2012-11-07 09:35:00,58.0,58.03,57.42,57.59,128200.0,38.7713,38.7913,38.3835,38.4972,128200.0
2012-11-07 09:40:00,57.57,57.73,57.3,57.32,141500.0,38.4838,38.5908,38.3033,38.3167,141500.0
2012-11-07 09:45:00,57.31,57.33,57.05,57.15,126200.0,38.31,38.3234,38.1362,38.2031,126200.0
2012-11-07 09:50:00,57.14,57.31,57.04,57.08,144700.0,38.1964,38.31,38.1295,38.1563,144700.0
2012-11-07 09:55:00,57.11,57.12,56.8,56.85,194300.0,38.1763,38.183,37.9691,38.0025,194300.0
2012-11-07 10:00:00,56.84,56.85,56.5,56.55,268800.0,37.9958,38.0025,37.7685,37.802,268800.0
2012-11-07 10:05:00,56.53,57.0,56.53,56.85,91200.0,37.7886,38.1028,37.7886,38.0025,91200.0
2012-11-07 10:10:00,56.83,56.83,56.57,56.65,106600.0,37.9891,37.9891,37.8153,37.8688,106600.0
2012-11-07 10:15:00,56.64,56.76,56.59,56.59,77400.0,37.8621,37.9423,37.8287,37.8287,77400.0
2012-11-07 10:20:00,56.57,56.69,56.5,56.55,44000.0,37.8153,37.8956,37.7685,37.802,44000.0
2012-11-07 10:25:00,56.54,56.63,56.42,56.57,95400.0,37.7953,37.8554,37.7151,37.8153,95400.0
2012-11-07 10:30:00,56.53,56.57,56.37,56.37,95200.0,37.7886,37.8153,37.6816,37.6816,95200.0
2012-11-07 10:35:00,56.4,56.4,56.13,56.25,104100.0,37.7017,37.7017,37.5212,37.6014,104100.0
2012-11-07 10:40:00,56.26,56.28,56.1,56.22,97300.0,37.6081,37.6215,37.5012,37.5814,97300.0
2012-11-07 10:45:00,56.2,56.2,56.01,56.19,100800.0,37.568,37.568,37.441,37.5613,100800.0
2012-11-07 10:50:00,56.2,56.5,56.15,56.33,139300.0,37.568,37.7685,37.5346,37.6549,139300.0
2012-11-07 10:55:00,56.34,56.45,56.23,56.28,78000.0,37.6616,37.7351,37.5881,37.6215,78000.0
2012-11-07 11:00:00,56.28,56.37,56.25,56.26,33700.0,37.6215,37.6816,37.6014,37.6081,33700.0
2012-11-07 11:05:00,56.23,56.37,56.23,56.32,100100.0,37.5881,37.6816,37.5881,37.6482,100100.0
2012-11-07 11:10:00,56.3,56.44,56.26,56.38,93400.0,37.6349,37.7284,37.6081,37.6883,93400.0
2012-11-07 11:15:00,56.4,56.4,55.57,55.6,223900.0,37.7017,37.7017,37.1469,37.1669,223900.0
2012-11-07 11:20:00,55.6,55.89,54.9,55.07,492500.0,37.1669,37.3608,36.699,36.8126,492500.0
2012-11-07 11:25:00,55.13,55.25,54.07,54.67,442000.0,36.8527,36.933,36.1442,36.5452,442000.0
2012-11-07 11:30:00,54.7,55.04,54.52,54.82,226100.0,36.5653,36.7926,36.445,36.6455,226100.0
2012-11-07 11:35:00,54.84,54.84,54.15,54.64,461800.0,36.6589,36.6589,36.1976,36.5252,461800.0
2012-11-07 11:40:00,54.63,55.28,54.62,55.16,222500.0,36.5185,36.953,36.5118,36.8728,222500.0
2012-11-07 11:45:00,55.14,55.39,54.73,55.29,156600.0,36.8594,37.0265,36.5854,36.9597,156600.0
2012-11-07 11:50:00,55.28,55.47,55.23,55.44,122300.0,36.953,37.08,36.9196,37.06,122300.0
2012-11-07 11:55:00,55.46,55.62,55.41,55.5,187200.0,37.0733,37.1803,37.0399,37.1001,187200.0
2012-11-07 12:00:00,55.49,55.51,55.25,55.29,71000.0,37.0934,37.1068,36.933,36.9597,71000.0
2012-11-07 12:05:00,55.29,55.55,55.28,55.5,92100.0,36.9597,37.1335,36.953,37.1001,92100.0
2012-11-07 12:10:00,55.5,55.65,55.49,55.6,99400.0,37.1001,37.2003,37.0934,37.1669,99400.0
2012-11-07 12:15:00,55.61,55.7,55.55,55.58,197500.0,37.1736,37.2338,37.1335,37.1536,197500.0
2012-11-07 12:20:00,55.56,55.7,55.54,55.65,71800.0,37.1402,37.2338,37.1268,37.2003,71800.0
2012-11-07 12:25:00,55.65,55.8,55.61,55.74,61800.0,37.2003,37.3006,37.1736,37.2605,61800.0
2012-11-07 12:30:00,55.74,55.83,55.64,55.83,73800.0,37.2605,37.3207,37.1937,37.3207,73800.0
2012-11-07 12:35:00,55.82,55.85,55.78,55.8,74600.0,37.314,37.334,37.2872,37.3006,74600.0
2012-11-07 12:40:00,55.8,55.83,55.75,55.8,60200.0,37.3006,37.3207,37.2672,37.3006,60200.0
2012-11-07 12:45:00,55.8,55.9,55.75,55.82,60900.0,37.3006,37.3675,37.2672,37.314,60900.0
2012-11-07 12:50:00,55.81,55.81,55.65,55.69,73300.0,37.3073,37.3073,37.2003,37.2271,73300.0
2012-11-07 12:55:00,55.69,55.8,55.63,55.75,110200.0,37.2271,37.3006,37.187,37.2672,110200.0
2012-11-07 13:00:00,55.74,55.74,55.68,55.68,70300.0,37.2605,37.2605,37.2204,37.2204,70300.0
2012-11-07 13:05:00,55.71,55.9,55.69,55.88,70300.0,37.2405,37.3675,37.2271,37.3541,70300.0
2012-11-07 13:10:00,55.89,56.02,55.87,56.0,72900.0,37.3608,37.4477,37.3474,37.4343,72900.0
2012-11-07 13:15:00,56.0,56.09,56.0,56.05,88400.0,37.4343,37.4945,37.4343,37.4677,88400.0
2012-11-07 13:20:00,56.05,56.08,56.02,56.03,31200.0,37.4677,37.4878,37.4477,37.4544,31200.0
2012-11-07 13:25:00,56.03,56.14,56.03,56.07,79800.0,37.4544,37.5279,37.4544,37.4811,79800.0
2012-11-07 13:30:00,56.07,56.1,56.0,56.06,91600.0,37.4811,37.5012,37.4343,37.4744,91600.0
2012-11-07 13:35:00,56.06,56.17,55.99,56.15,62800.0,37.4744,37.548,37.4276,37.5346,62800.0
2012-11-07 13:40:00,56.15,56.17,56.04,56.13,38800.0,37.5346,37.548,37.4611,37.5212,38800.0
2012-11-07 13:45:00,56.13,56.13,56.01,56.04,45200.0,37.5212,37.5212,37.441,37.4611,45200.0
2012-11-07 13:50:00,56.05,56.05,55.81,55.89,70100.0,37.4677,37.4677,37.3073,37.3608,70100.0
2012-11-07 13:55:00,55.86,55.88,55.64,55.66,64100.0,37.3407,37.3541,37.1937,37.207,64100.0
2012-11-07 14:00:00,55.65,55.86,55.64,55.85,51400.0,37.2003,37.3407,37.1937,37.334,51400.0
2012-11-07 14:05:00,55.87,55.87,55.78,55.84,44800.0,37.3474,37.3474,37.2872,37.3274,44800.0
2012-11-07 14:10:00,55.84,55.85,55.7,55.74,73300.0,37.3274,37.334,37.2338,37.2605,73300.0
2012-11-07 14:15:00,55.75,55.75,55.64,55.73,76900.0,37.2672,37.2672,37.1937,37.2538,76900.0
2012-11-07 14:20:00,55.72,55.79,55.66,55.78,39900.0,37.2471,37.2939,37.207,37.2872,39900.0
2012-11-07 14:25:00,55.78,55.8,55.72,55.75,68500.0,37.2872,37.3006,37.2471,37.2672,68500.0
2012-11-07 14:30:00,55.75,55.78,55.61,55.64,45300.0,37.2672,37.2872,37.1736,37.1937,45300.0
2012-11-07 14:35:00,55.64,55.69,55.6,55.65,47800.0,37.1937,37.2271,37.1669,37.2003,47800.0
2012-11-07 14:40:00,55.64,55.69,55.58,55.67,35100.0,37.1937,37.2271,37.1536,37.2137,35100.0
2012-11-07 14:45:00,55.68,55.77,55.68,55.75,67800.0,37.2204,37.2806,37.2204,37.2672,67800.0
2012-11-07 14:50:00,55.76,55.79,55.72,55.77,49300.0,37.2739,37.2939,37.2471,37.2806,49300.0
2012-11-07 14:55:00,55.77,55.99,55.77,55.91,74700.0,37.2806,37.4276,37.2806,37.3741,74700.0
2012-11-07 15:00:00,55.93,55.95,55.79,55.8,77900.0,37.3875,37.4009,37.2939,37.3006,77900.0
2012-11-07 15:05:00,55.8,55.81,55.62,55.64,94900.0,37.3006,37.3073,37.1803,37.1937,94900.0
2012-11-07 15:10:00,55.63,55.67,55.42,55.47,167300.0,37.187,37.2137,37.0466,37.08,167300.0
2012-11-07 15:15:00,55.47,55.53,55.33,55.47,114500.0,37.08,37.1201,36.9864,37.08,114500.0
2012-11-07 15:20:00,55.48,55.63,55.47,55.59,109300.0,37.0867,37.187,37.08,37.1602,109300.0
2012-11-07 15:25:00,55.6,55.66,55.52,55.63,124000.0,37.1669,37.207,37.1134,37.187,124000.0
2012-11-07 15:30:00,55.63,55.64,55.5,55.51,136500.0,37.187,37.1937,37.1001,37.1068,136500.0
2012-11-07 15:35:00,55.52,55.59,55.45,55.56,164900.0,37.1134,37.1602,37.0667,37.1402,164900.0
2012-11-07 15:40:00,55.56,55.67,55.54,55.65,131300.0,37.1402,37.2137,37.1268,37.2003,131300.0
2012-11-07 15:45:00,55.67,55.69,55.54,55.57,166400.0,37.2137,37.2271,37.1268,37.1469,166400.0
2012-11-07 15:50:00,55.57,55.66,55.52,55.62,148100.0,37.1469,37.207,37.1134,37.1803,148100.0
2012-11-07 15:55:00,55.62,55.66,55.39,55.42,472100.0,37.1803,37.207,37.0265,37.0466,472100.0
2012-11-08 09:30:00,55.04,55.12,54.21,54.23,357900.0,36.7926,36.8461,36.2378,36.2511,357900.0
2012-11-08 09:35:00,54.23,54.65,54.23,54.57,228400.0,36.2511,36.5319,36.2511,36.4784,228400.0
2012-11-08 09:40:00,54.57,54.75,54.5,54.7,163000.0,36.4784,36.5987,36.4316,36.5653,163000.0
2012-11-08 09:45:00,54.7,55.09,54.68,55.0,121400.0,36.5653,36.826,36.5519,36.7658,121400.0
2012-11-08 09:50:00,54.99,55.31,54.94,55.0,126700.0,36.7592,36.9731,36.7257,36.7658,126700.0
2012-11-08 09:55:00,54.99,55.07,54.7,54.71,98000.0,36.7592,36.8126,36.5653,36.572,98000.0
2012-11-08 10:00:00,54.71,54.76,54.48,54.48,148000.0,36.572,36.6054,36.4182,36.4182,148000.0
2012-11-08 10:05:00,54.48,54.52,54.41,54.46,109000.0,36.4182,36.445,36.3714,36.4049,109000.0
2012-11-08 10:10:00,54.46,54.51,54.37,54.41,130700.0,36.4049,36.4383,36.3447,36.3714,130700.0
2012-11-08 10:15:00,54.4,54.46,54.39,54.4,72300.0,36.3648,36.4049,36.3581,36.3648,72300.0
2012-11-08 10:20:00,54.4,54.41,54.06,54.09,169900.0,36.3648,36.3714,36.1375,36.1575,169900.0
2012-11-08 10:25:00,54.07,54.07,53.84,53.99,207700.0,36.1442,36.1442,35.9904,36.0907,207700.0
2012-11-08 10:30:00,54.01,54.21,53.98,54.16,98100.0,36.1041,36.2378,36.084,36.2043,98100.0
2012-11-08 10:35:00,54.16,54.16,54.0,54.15,71500.0,36.2043,36.2043,36.0974,36.1976,71500.0
2012-11-08 10:40:00,54.15,54.15,53.95,54.08,95200.0,36.1976,36.1976,36.0639,36.1508,95200.0
2012-11-08 10:45:00,54.11,54.16,53.95,53.98,99500.0,36.1709,36.2043,36.0639,36.084,99500.0
2012-11-08 10:50:00,53.99,54.08,53.85,54.05,76500.0,36.0907,36.1508,35.9971,36.1308,76500.0
2012-11-08 10:55:00,54.06,54.12,54.02,54.07,53500.0,36.1375,36.1776,36.1107,36.1442,53500.0
2012-11-08 11:00:00,54.07,54.15,54.05,54.05,64600.0,36.1442,36.1976,36.1308,36.1308,64600.0
2012-11-08 11:05:00,54.08,54.16,54.05,54.06,77300.0,36.1508,36.2043,36.1308,36.1375,77300.0
2012-11-08 11:10:00,54.07,54.1,54.03,54.07,67400.0,36.1442,36.1642,36.1174,36.1442,67400.0
2012-11-08 11:15:00,54.06,54.1,54.05,54.09,62000.0,36.1375,36.1642,36.1308,36.1575,62000.0
2012-11-08 11:20:00,54.07,54.12,54.05,54.09,37200.0,36.1442,36.1776,36.1308,36.1575,37200.0
2012-11-08 11:25:00,54.11,54.15,54.06,54.14,48200.0,36.1709,36.1976,36.1375,36.191,48200.0
2012-11-08 11:30:00,54.14,54.15,53.96,53.97,162300.0,36.191,36.1976,36.0706,36.0773,162300.0
2012-11-08 11:35:00,53.97,54.12,53.95,54.12,59500.0,36.0773,36.1776,36.0639,36.1776,59500.0
2012-11-08 11:40:00,54.11,54.23,54.05,54.2,65800.0,36.1709,36.2511,36.1308,36.2311,65800.0
2012-11-08 11:45:00,54.2,54.2,54.05,54.06,54300.0,36.2311,36.2311,36.1308,36.1375,54300.0
2012-11-08 11:50:00,54.06,54.13,54.0,54.11,42800.0,36.1375,36.1843,36.0974,36.1709,42800.0
2012-11-08 11:55:00,54.11,54.16,54.1,54.15,52200.0,36.1709,36.2043,36.1642,36.1976,52200.0
2012-11-08 12:00:00,54.14,54.15,54.09,54.14,37000.0,36.191,36.1976,36.1575,36.191,37000.0
2012-11-08 12:05:00,54.14,54.15,54.08,54.14,33100.0,36.191,36.1976,36.1508,36.191,33100.0
2012-11-08 12:10:00,54.14,54.16,54.08,54.15,192400.0,36.191,36.2043,36.1508,36.1976,192400.0
2012-11-08 12:15:00,54.15,54.19,54.08,54.16,138400.0,36.1976,36.2244,36.1508,36.2043,138400.0
2012-11-08 12:20:00,54.16,54.27,54.12,54.25,30300.0,36.2043,36.2779,36.1776,36.2645,30300.0
2012-11-08 12:25:00,54.25,54.37,54.24,54.34,25300.0,36.2645,36.3447,36.2578,36.3247,25300.0
2012-11-08 12:30:00,54.34,54.34,54.2,54.2,28100.0,36.3247,36.3247,36.2311,36.2311,28100.0
2012-11-08 12:35:00,54.2,54.31,54.16,54.27,36900.0,36.2311,36.3046,36.2043,36.2779,36900.0
2012-11-08 12:40:00,54.28,54.32,54.21,54.22,18400.0,36.2845,36.3113,36.2378,36.2444,18400.0
2012-11-08 12:45:00,54.2,54.35,54.16,54.3,89700.0,36.2311,36.3313,36.2043,36.2979,89700.0
2012-11-08 12:50:00,54.3,54.31,54.28,54.29,61100.0,36.2979,36.3046,36.2845,36.2912,61100.0
2012-11-08 12:55:00,54.3,54.53,54.27,54.5,63700.0,36.2979,36.4517,36.2779,36.4316,63700.0
2012-11-08 13:00:00,54.51,54.54,54.39,54.4,26700.0,36.4383,36.4583,36.3581,36.3648,26700.0
2012-11-08 13:05:00,54.4,54.4,54.32,54.34,22600.0,36.3648,36.3648,36.3113,36.3247,22600.0
2012-11-08 13:10:00,54.34,54.34,54.27,54.29,26400.0,36.3247,36.3247,36.2779,36.2912,26400.0
2012-11-08 13:15:00,54.29,54.4,54.29,54.33,48500.0,36.2912,36.3648,36.2912,36.318,48500.0
2012-11-08 13:20:00,54.35,54.38,54.33,54.34,25200.0,36.3313,36.3514,36.318,36.3247,25200.0
2012-11-08 13:25:00,54.36,54.37,54.23,54.3,38800.0,36.338,36.3447,36.2511,36.2979,38800.0
2012-11-08 13:30:00,54.28,54.31,54.2,54.29,37400.0,36.2845,36.3046,36.2311,36.2912,37400.0
2012-11-08 13:35:00,54.28,54.34,54.27,54.31,27500.0,36.2845,36.3247,36.2779,36.3046,27500.0
2012-11-08 13:40:00,54.31,54.31,54.28,54.28,24000.0,36.3046,36.3046,36.2845,36.2845,24000.0
2012-11-08 13:45:00,54.27,54.38,54.27,54.36,27400.0,36.2779,36.3514,36.2779,36.338,27400.0
2012-11-08 13:50:00,54.36,54.39,54.33,54.37,34100.0,36.338,36.3581,36.318,36.3447,34100.0
2012-11-08 13:55:00,54.39,54.41,54.36,54.41,55800.0,36.3581,36.3714,36.338,36.3714,55800.0
2012-11-08 14:00:00,54.41,54.41,54.31,54.34,72600.0,36.3714,36.3714,36.3046,36.3247,72600.0
2012-11-08 14:05:00,54.36,54.38,54.29,54.37,59900.0,36.338,36.3514,36.2912,36.3447,59900.0
2012-11-08 14:10:00,54.37,54.37,54.31,54.35,20900.0,36.3447,36.3447,36.3046,36.3313,20900.0
2012-11-08 14:15:00,54.34,54.37,54.27,54.29,37100.0,36.3247,36.3447,36.2779,36.2912,37100.0
2012-11-08 14:20:00,54.3,54.3,54.24,54.29,33900.0,36.2979,36.2979,36.2578,36.2912,33900.0
2012-11-08 14:25:00,54.29,54.34,54.27,54.33,34300.0,36.2912,36.3247,36.2779,36.318,34300.0
2012-11-08 14:30:00,54.34,54.34,54.26,54.27,65500.0,36.3247,36.3247,36.2712,36.2779,65500.0
2012-11-08 14:35:00,54.27,54.29,54.21,54.22,54700.0,36.2779,36.2912,36.2378,36.2444,54700.0
2012-11-08 14:40:00,54.23,54.27,54.19,54.2,49000.0,36.2511,36.2779,36.2244,36.2311,49000.0
2012-11-08 14:45:00,54.2,54.26,54.15,54.26,34300.0,36.2311,36.2712,36.1976,36.2712,34300.0
2012-11-08 14:50:00,54.26,54.26,54.21,54.26,35100.0,36.2712,36.2712,36.2378,36.2712,35100.0
2012-11-08 14:55:00,54.27,54.32,54.25,54.26,35300.0,36.2779,36.3113,36.2645,36.2712,35300.0
2012-11-08 15:00:00,54.27,54.28,54.23,54.24,37600.0,36.2779,36.2845,36.2511,36.2578,37600.0
2012-11-08 15:05:00,54.25,54.28,54.18,54.19,37800.0,36.2645,36.2845,36.2177,36.2244,37800.0
2012-11-08 15:10:00,54.2,54.27,54.16,54.17,50800.0,36.2311,36.2779,36.2043,36.211,50800.0
2012-11-08 15:15:00,54.17,54.23,54.14,54.23,62500.0,36.211,36.2511,36.191,36.2511,62500.0
2012-11-08 15:20:00,54.23,54.24,54.18,54.19,60600.0,36.2511,36.2578,36.2177,36.2244,60600.0
2012-11-08 15:25:00,54.2,54.23,54.17,54.21,96300.0,36.2311,36.2511,36.211,36.2378,96300.0
2012-11-08 15:30:00,54.2,54.22,54.16,54.19,140300.0,36.2311,36.2444,36.2043,36.2244,140300.0
2012-11-08 15:35:00,54.2,54.23,54.16,54.16,86100.0,36.2311,36.2511,36.2043,36.2043,86100.0
2012-11-08 15:40:00,54.15,54.2,54.1,54.12,94800.0,36.1976,36.2311,36.1642,36.1776,94800.0
2012-11-08 15:45:00,54.11,54.15,54.02,54.06,145000.0,36.1709,36.1976,36.1107,36.1375,145000.0
2012-11-08 15:50:00,54.06,54.08,53.99,54.06,171700.0,36.1375,36.1508,36.0907,36.1375,171700.0
2012-11-08 15:55:00,54.06,54.06,53.99,54.0,251700.0,36.1375,36.1375,36.0907,36.0974,251700.0
2012-11-09 09:30:00,53.91,53.92,53.7,53.71,112700.0,36.0372,36.0439,35.8968,35.9035,112700.0
2012-11-09 09:35:00,53.79,53.89,53.7,53.71,59900.0,35.957,36.0238,35.8968,35.9035,59900.0
2012-11-09 09:40:00,53.72,53.9,53.71,53.75,54100.0,35.9102,36.0305,35.9035,35.9303,54100.0
2012-11-09 09:45:00,53.76,53.83,53.7,53.81,73700.0,35.9369,35.9837,35.8968,35.9704,73700.0
2012-11-09 09:50:00,53.79,53.85,53.73,53.8,64700.0,35.957,35.9971,35.9169,35.9637,64700.0
2012-11-09 09:55:00,53.82,53.86,53.71,53.77,63800.0,35.977,36.0038,35.9035,35.9436,63800.0
2012-11-09 10:00:00,53.77,54.1,53.77,54.04,56900.0,35.9436,36.1642,35.9436,36.1241,56900.0
2012-11-09 10:05:00,54.06,54.18,53.83,54.18,46200.0,36.1375,36.2177,35.9837,36.2177,46200.0
2012-11-09 10:10:00,54.16,54.33,54.13,54.31,85300.0,36.2043,36.318,36.1843,36.3046,85300.0
2012-11-09 10:15:00,54.32,54.42,54.3,54.41,78800.0,36.3113,36.3781,36.2979,36.3714,78800.0
2012-11-09 10:20:00,54.42,54.5,54.39,54.47,51000.0,36.3781,36.4316,36.3581,36.4116,51000.0
2012-11-09 10:25:00,54.46,54.56,54.45,54.55,78600.0,36.4049,36.4717,36.3982,36.465,78600.0
2012-11-09 10:30:00,54.55,54.58,54.46,54.49,92700.0,36.465,36.4851,36.4049,36.4249,92700.0
2012-11-09 10:35:00,54.52,54.58,54.49,54.5,55100.0,36.445,36.4851,36.4249,36.4316,55100.0
2012-11-09 10:40:00,54.5,54.65,54.5,54.65,42800.0,36.4316,36.5319,36.4316,36.5319,42800.0
2012-11-09 10:45:00,54.62,54.62,54.4,54.41,45800.0,36.5118,36.5118,36.3648,36.3714,45800.0
2012-11-09 10:50:00,54.41,54.43,54.33,54.42,39700.0,36.3714,36.3848,36.318,36.3781,39700.0
2012-11-09 10:55:00,54.41,54.49,54.32,54.46,27200.0,36.3714,36.4249,36.3113,36.4049,27200.0
2012-11-09 11:00:00,54.43,54.5,54.38,54.46,26600.0,36.3848,36.4316,36.3514,36.4049,26600.0
2012-11-09 11:05:00,54.45,54.55,54.41,54.41,26600.0,36.3982,36.465,36.3714,36.3714,26600.0
2012-11-09 11:10:00,54.41,54.52,54.37,54.44,56800.0,36.3714,36.445,36.3447,36.3915,56800.0
2012-11-09 11:15:00,54.44,54.53,54.43,54.47,29800.0,36.3915,36.4517,36.3848,36.4116,29800.0
2012-11-09 11:20:00,54.47,54.48,54.29,54.33,48200.0,36.4116,36.4182,36.2912,36.318,48200.0
2012-11-09 11:25:00,54.33,54.35,54.28,54.32,21400.0,36.318,36.3313,36.2845,36.3113,21400.0
2012-11-09 11:30:00,54.32,54.44,54.3,54.36,37700.0,36.3113,36.3915,36.2979,36.338,37700.0
2012-11-09 11:35:00,54.35,54.53,54.32,54.48,39200.0,36.3313,36.4517,36.3113,36.4182,39200.0
2012-11-09 11:40:00,54.49,54.58,54.48,54.52,70000.0,36.4249,36.4851,36.4182,36.445,70000.0
2012-11-09 11:45:00,54.53,54.63,54.53,54.58,35000.0,36.4517,36.5185,36.4517,36.4851,35000.0
2012-11-09 11:50:00,54.58,54.58,54.47,54.51,55400.0,36.4851,36.4851,36.4116,36.4383,55400.0
2012-11-09 11:55:00,54.53,54.61,54.48,54.6,41500.0,36.4517,36.5051,36.4182,36.4985,41500.0
2012-11-09 12:00:00,54.62,54.8,54.62,54.73,41000.0,36.5118,36.6321,36.5118,36.5854,41000.0
2012-11-09 12:05:00,54.73,54.75,54.56,54.67,70600.0,36.5854,36.5987,36.4717,36.5452,70600.0
2012-11-09 12:10:00,54.65,54.82,54.63,54.8,50400.0,36.5319,36.6455,36.5185,36.6321,50400.0
2012-11-09 12:15:00,54.81,54.92,54.77,54.8,45400.0,36.6388,36.7124,36.6121,36.6321,45400.0
2012-11-09 12:20:00,54.83,54.9,54.81,54.82,30000.0,36.6522,36.699,36.6388,36.6455,30000.0
2012-11-09 12:25:00,54.86,54.92,54.81,54.91,50900.0,36.6723,36.7124,36.6388,36.7057,50900.0
2012-11-09 12:30:00,54.93,55.0,54.87,54.97,41800.0,36.719,36.7658,36.6789,36.7458,41800.0
2012-11-09 12:35:00,54.96,54.98,54.92,54.95,48500.0,36.7391,36.7525,36.7124,36.7324,48500.0
2012-11-09 12:40:00,54.95,55.02,54.93,54.99,51000.0,36.7324,36.7792,36.719,36.7592,51000.0
2012-11-09 12:45:00,54.97,55.0,54.93,55.0,14700.0,36.7458,36.7658,36.719,36.7658,14700.0
2012-11-09 12:50:00,54.99,55.01,54.97,54.98,28800.0,36.7592,36.7725,36.7458,36.7525,28800.0
2012-11-09 12:55:00,54.98,55.01,54.9,54.94,47300.0,36.7525,36.7725,36.699,36.7257,47300.0
2012-11-09 13:00:00,54.94,54.95,54.86,54.9,30000.0,36.7257,36.7324,36.6723,36.699,30000.0
2012-11-09 13:05:00,54.87,54.89,54.76,54.83,28400.0,36.6789,36.6923,36.6054,36.6522,28400.0
2012-11-09 13:10:00,54.83,54.87,54.59,54.69,96400.0,36.6522,36.6789,36.4918,36.5586,96400.0
2012-11-09 13:15:00,54.67,54.92,54.66,54.9,30200.0,36.5452,36.7124,36.5386,36.699,30200.0
2012-11-09 13:20:00,54.87,54.9,54.69,54.7,24400.0,36.6789,36.699,36.5586,36.5653,24400.0
2012-11-09 13:25:00,54.71,54.74,54.47,54.47,34200.0,36.572,36.592,36.4116,36.4116,34200.0
2012-11-09 13:30:00,54.48,54.51,54.37,54.48,73900.0,36.4182,36.4383,36.3447,36.4182,73900.0
2012-11-09 13:35:00,54.46,54.54,54.42,54.46,42700.0,36.4049,36.4583,36.3781,36.4049,42700.0
2012-11-09 13:40:00,54.47,54.59,54.46,54.51,62400.0,36.4116,36.4918,36.4049,36.4383,62400.0
2012-11-09 13:45:00,54.51,54.57,54.45,54.5,11100.0,36.4383,36.4784,36.3982,36.4316,11100.0
2012-11-09 13:50:00,54.49,54.63,54.49,54.5,54200.0,36.4249,36.5185,36.4249,36.4316,54200.0
2012-11-09 13:55:00,54.51,54.53,54.45,54.49,74000.0,36.4383,36.4517,36.3982,36.4249,74000.0
2012-11-09 14:00:00,54.47,54.47,54.25,54.26,24600.0,36.4116,36.4116,36.2645,36.2712,24600.0
2012-11-09 14:05:00,54.26,54.26,54.09,54.15,62100.0,36.2712,36.2712,36.1575,36.1976,62100.0
2012-11-09 14:10:00,54.16,54.3,54.16,54.2,50800.0,36.2043,36.2979,36.2043,36.2311,50800.0
2012-11-09 14:15:00,54.22,54.46,54.2,54.33,59200.0,36.2444,36.4049,36.2311,36.318,59200.0
2012-11-09 14:20:00,54.35,54.4,54.27,54.33,39300.0,36.3313,36.3648,36.2779,36.318,39300.0
2012-11-09 14:25:00,54.32,54.35,54.29,54.35,39900.0,36.3113,36.3313,36.2912,36.3313,39900.0
2012-11-09 14:30:00,54.33,54.45,54.32,54.36,35000.0,36.318,36.3982,36.3113,36.338,35000.0
2012-11-09 14:35:00,54.36,54.43,54.32,54.37,68700.0,36.338,36.3848,36.3113,36.3447,68700.0
2012-11-09 14:40:00,54.38,54.39,54.26,54.27,40700.0,36.3514,36.3581,36.2712,36.2779,40700.0
2012-11-09 14:45:00,54.27,54.28,54.07,54.08,36500.0,36.2779,36.2845,36.1442,36.1508,36500.0
2012-11-09 14:50:00,54.08,54.1,54.0,54.0,59600.0,36.1508,36.1642,36.0974,36.0974,59600.0
2012-11-09 14:55:00,54.0,54.08,53.99,54.07,47900.0,36.0974,36.1508,36.0907,36.1442,47900.0
2012-11-09 15:00:00,54.06,54.13,54.03,54.13,55900.0,36.1375,36.1843,36.1174,36.1843,55900.0
2012-11-09 15:05:00,54.12,54.12,54.04,54.07,55700.0,36.1776,36.1776,36.1241,36.1442,55700.0
2012-11-09 15:10:00,54.07,54.12,54.03,54.04,59300.0,36.1442,36.1776,36.1174,36.1241,59300.0
2012-11-09 15:15:00,54.04,54.05,53.89,53.9,30700.0,36.1241,36.1308,36.0238,36.0305,30700.0
2012-11-09 15:20:00,53.91,53.96,53.88,53.93,49800.0,36.0372,36.0706,36.0172,36.0506,49800.0
2012-11-09 15:25:00,53.94,54.0,53.88,54.0,62100.0,36.0573,36.0974,36.0172,36.0974,62100.0
2012-11-09 15:30:00,54.0,54.04,53.98,54.01,81000.0,36.0974,36.1241,36.084,36.1041,81000.0
2012-11-09 15:35:00,54.01,54.02,53.9,53.93,56700.0,36.1041,36.1107,36.0305,36.0506,56700.0
2012-11-09 15:40:00,53.94,54.03,53.93,54.01,76800.0,36.0573,36.1174,36.0506,36.1041,76800.0
2012-11-09 15:45:00,54.01,54.17,54.01,54.15,112900.0,36.1041,36.211,36.1041,36.1976,112900.0
2012-11-09 15:50:00,54.13,54.15,53.96,53.98,77300.0,36.1843,36.1976,36.0706,36.084,77300.0
2012-11-09 15:55:00,53.99,54.0,53.75,53.78,269500.0,36.0907,36.0974,35.9303,35.9503,269500.0
2012-11-12 09:30:00,53.94,54.17,53.78,53.85,86900.0,36.0573,36.211,35.9503,35.9971,86900.0
2012-11-12 09:35:00,53.86,53.99,53.86,53.95,41300.0,36.0038,36.0907,36.0038,36.0639,41300.0
2012-11-12 09:40:00,53.98,53.99,53.85,53.87,53600.0,36.084,36.0907,35.9971,36.0105,53600.0
2012-11-12 09:45:00,53.89,53.98,53.87,53.91,39600.0,36.0238,36.084,36.0105,36.0372,39600.0
2012-11-12 09:50:00,53.91,53.96,53.85,53.91,92400.0,36.0372,36.0706,35.9971,36.0372,92400.0
2012-11-12 09:55:00,53.92,53.95,53.88,53.89,33400.0,36.0439,36.0639,36.0172,36.0238,33400.0
2012-11-12 10:00:00,53.88,53.92,53.85,53.92,52600.0,36.0172,36.0439,35.9971,36.0439,52600.0
2012-11-12 10:05:00,53.91,53.96,53.85,53.88,33300.0,36.0372,36.0706,35.9971,36.0172,33300.0
2012-11-12 10:10:00,53.87,53.9,53.81,53.85,64900.0,36.0105,36.0305,35.9704,35.9971,64900.0
2012-11-12 10:15:00,53.85,53.93,53.83,53.9,37800.0,35.9971,36.0506,35.9837,36.0305,37800.0
2012-11-12 10:20:00,53.9,54.0,53.84,53.91,37400.0,36.0305,36.0974,35.9904,36.0372,37400.0
2012-11-12 10:25:00,53.9,53.98,53.9,53.94,15400.0,36.0305,36.084,36.0305,36.0573,15400.0
2012-11-12 10:30:00,53.95,53.96,53.91,53.93,32200.0,36.0639,36.0706,36.0372,36.0506,32200.0
2012-11-12 10:35:00,53.93,53.93,53.86,53.86,29700.0,36.0506,36.0506,36.0038,36.0038,29700.0
2012-11-12 10:40:00,53.86,53.91,53.82,53.85,36000.0,36.0038,36.0372,35.977,35.9971,36000.0
2012-11-12 10:45:00,53.84,53.89,53.81,53.83,36700.0,35.9904,36.0238,35.9704,35.9837,36700.0
2012-11-12 10:50:00,53.84,53.85,53.78,53.8,23900.0,35.9904,35.9971,35.9503,35.9637,23900.0
2012-11-12 10:55:00,53.8,53.83,53.78,53.83,47300.0,35.9637,35.9837,35.9503,35.9837,47300.0
2012-11-12 11:00:00,53.83,53.85,53.8,53.81,41200.0,35.9837,35.9971,35.9637,35.9704,41200.0
2012-11-12 11:05:00,53.83,53.86,53.8,53.82,50100.0,35.9837,36.0038,35.9637,35.977,50100.0
2012-11-12 11:10:00,53.82,53.84,53.8,53.82,31000.0,35.977,35.9904,35.9637,35.977,31000.0
2012-11-12 11:15:00,53.82,53.86,53.8,53.85,50800.0,35.977,36.0038,35.9637,35.9971,50800.0
2012-11-12 11:20:00,53.84,53.85,53.8,53.81,29900.0,35.9904,35.9971,35.9637,35.9704,29900.0
2012-11-12 11:25:00,53.81,53.9,53.79,53.9,49500.0,35.9704,36.0305,35.957,36.0305,49500.0
2012-11-12 11:30:00,53.9,53.92,53.85,53.86,27500.0,36.0305,36.0439,35.9971,36.0038,27500.0
2012-11-12 11:35:00,53.85,53.88,53.84,53.85,17000.0,35.9971,36.0172,35.9904,35.9971,17000.0
2012-11-12 11:40:00,53.85,53.86,53.81,53.84,28000.0,35.9971,36.0038,35.9704,35.9904,28000.0
2012-11-12 11:45:00,53.84,53.87,53.81,53.82,17500.0,35.9904,36.0105,35.9704,35.977,17500.0
2012-11-12 11:50:00,53.83,53.85,53.8,53.81,32900.0,35.9837,35.9971,35.9637,35.9704,32900.0
2012-11-12 11:55:00,53.81,53.84,53.8,53.81,14700.0,35.9704,35.9904,35.9637,35.9704,14700.0
2012-11-12 12:00:00,53.8,53.83,53.8,53.81,22200.0,35.9637,35.9837,35.9637,35.9704,22200.0
2012-11-12 12:05:00,53.81,53.82,53.79,53.8,45800.0,35.9704,35.977,35.957,35.9637,45800.0
2012-11-12 12:10:00,53.81,53.83,53.8,53.81,13300.0,35.9704,35.9837,35.9637,35.9704,13300.0
2012-11-12 12:15:00,53.82,53.84,53.8,53.82,19200.0,35.977,35.9904,35.9637,35.977,19200.0
2012-11-12 12:20:00,53.83,53.84,53.8,53.82,29200.0,35.9837,35.9904,35.9637,35.977,29200.0
2012-11-12 12:25:00,53.81,53.82,53.81,53.81,6500.0,35.9704,35.977,35.9704,35.9704,6500.0
2012-11-12 12:30:00,53.82,53.84,53.8,53.83,37800.0,35.977,35.9904,35.9637,35.9837,37800.0
2012-11-12 12:35:00,53.83,53.86,53.83,53.83,15400.0,35.9837,36.0038,35.9837,35.9837,15400.0
2012-11-12 12:40:00,53.85,53.86,53.83,53.83,10000.0,35.9971,36.0038,35.9837,35.9837,10000.0
2012-11-12 12:45:00,53.83,53.84,53.8,53.81,22000.0,35.9837,35.9904,35.9637,35.9704,22000.0
2012-11-12 12:50:00,53.81,53.81,53.8,53.8,15700.0,35.9704,35.9704,35.9637,35.9637,15700.0
2012-11-12 12:55:00,53.8,53.83,53.8,53.81,25200.0,35.9637,35.9837,35.9637,35.9704,25200.0
2012-11-12 13:00:00,53.81,53.83,53.8,53.82,25400.0,35.9704,35.9837,35.9637,35.977,25400.0
2012-11-12 13:05:00,53.82,53.87,53.81,53.84,32600.0,35.977,36.0105,35.9704,35.9904,32600.0
2012-11-12 13:10:00,53.84,53.98,53.84,53.96,15700.0,35.9904,36.084,35.9904,36.0706,15700.0
2012-11-12 13:15:00,53.97,54.0,53.95,53.95,31200.0,36.0773,36.0974,36.0639,36.0639,31200.0
2012-11-12 13:20:00,53.96,54.0,53.96,53.97,21400.0,36.0706,36.0974,36.0706,36.0773,21400.0
2012-11-12 13:25:00,53.98,54.05,53.96,54.03,19900.0,36.084,36.1308,36.0706,36.1174,19900.0
2012-11-12 13:30:00,54.04,54.05,53.99,54.01,24300.0,36.1241,36.1308,36.0907,36.1041,24300.0
2012-11-12 13:35:00,54.01,54.04,54.0,54.02,9600.0,36.1041,36.1241,36.0974,36.1107,9600.0
2012-11-12 13:40:00,54.02,54.04,54.0,54.0,75300.0,36.1107,36.1241,36.0974,36.0974,75300.0
2012-11-12 13:45:00,54.0,54.01,53.97,54.0,30000.0,36.0974,36.1041,36.0773,36.0974,30000.0
2012-11-12 13:50:00,54.0,54.02,53.98,53.98,9100.0,36.0974,36.1107,36.084,36.084,9100.0
2012-11-12 13:55:00,53.97,54.04,53.97,54.02,11500.0,36.0773,36.1241,36.0773,36.1107,11500.0
2012-11-12 14:00:00,54.01,54.01,53.97,53.98,33200.0,36.1041,36.1041,36.0773,36.084,33200.0
2012-11-12 14:05:00,53.99,54.02,53.98,54.02,14700.0,36.0907,36.1107,36.084,36.1107,14700.0
2012-11-12 14:10:00,54.01,54.01,53.97,53.98,17100.0,36.1041,36.1041,36.0773,36.084,17100.0
2012-11-12 14:15:00,53.98,53.98,53.93,53.95,13300.0,36.084,36.084,36.0506,36.0639,13300.0
2012-11-12 14:20:00,53.94,53.98,53.92,53.94,10400.0,36.0573,36.084,36.0439,36.0573,10400.0
2012-11-12 14:25:00,53.94,53.94,53.89,53.9,19600.0,36.0573,36.0573,36.0238,36.0305,19600.0
2012-11-12 14:30:00,53.9,53.97,53.89,53.97,59400.0,36.0305,36.0773,36.0238,36.0773,59400.0
2012-11-12 14:35:00,53.97,53.97,53.9,53.91,44100.0,36.0773,36.0773,36.0305,36.0372,44100.0
2012-11-12 14:40:00,53.91,53.93,53.89,53.9,19600.0,36.0372,36.0506,36.0238,36.0305,19600.0
2012-11-12 14:45:00,53.9,53.94,53.89,53.92,26400.0,36.0305,36.0573,36.0238,36.0439,26400.0
2012-11-12 14:50:00,53.92,53.93,53.9,53.91,18500.0,36.0439,36.0506,36.0305,36.0372,18500.0
2012-11-12 14:55:00,53.92,53.96,53.9,53.94,21200.0,36.0439,36.0706,36.0305,36.0573,21200.0
2012-11-12 15:00:00,53.94,53.98,53.93,53.96,18300.0,36.0573,36.084,36.0506,36.0706,18300.0
2012-11-12 15:05:00,53.96,53.96,53.93,53.95,31100.0,36.0706,36.0706,36.0506,36.0639,31100.0
2012-11-12 15:10:00,53.94,53.97,53.91,53.92,57400.0,36.0573,36.0773,36.0372,36.0439,57400.0
2012-11-12 15:15:00,53.91,53.99,53.91,53.95,68900.0,36.0372,36.0907,36.0372,36.0639,68900.0
2012-11-12 15:20:00,53.95,53.97,53.9,53.9,23700.0,36.0639,36.0773,36.0305,36.0305,23700.0
2012-11-12 15:25:00,53.91,53.94,53.9,53.92,46100.0,36.0372,36.0573,36.0305,36.0439,46100.0
2012-11-12 15:30:00,53.92,53.95,53.9,53.95,35200.0,36.0439,36.0639,36.0305,36.0639,35200.0
2012-11-12 15:35:00,53.94,53.96,53.92,53.95,26700.0,36.0573,36.0706,36.0439,36.0639,26700.0
2012-11-12 15:40:00,53.96,54.04,53.95,54.02,54300.0,36.0706,36.1241,36.0639,36.1107,54300.0
2012-11-12 15:45:00,54.03,54.03,53.98,53.98,69000.0,36.1174,36.1174,36.084,36.084,69000.0
2012-11-12 15:50:00,54.0,54.02,53.97,53.99,77600.0,36.0974,36.1107,36.0773,36.0907,77600.0
2012-11-12 15:55:00,53.99,54.01,53.94,53.95,127900.0,36.0907,36.1041,36.0573,36.0639,127900.0
2012-11-13 09:30:00,53.52,53.54,53.35,53.5,99100.0,35.7765,35.7899,35.6629,35.7631,99100.0
2012-11-13 09:35:00,53.47,53.74,53.44,53.74,30400.0,35.7431,35.9236,35.723,35.9236,30400.0
2012-11-13 09:40:00,53.73,53.87,53.69,53.8,39100.0,35.9169,36.0105,35.8901,35.9637,39100.0
2012-11-13 09:45:00,53.8,53.99,53.79,53.97,29700.0,35.9637,36.0907,35.957,36.0773,29700.0
2012-11-13 09:50:00,53.95,53.98,53.9,53.96,47400.0,36.0639,36.084,36.0305,36.0706,47400.0
2012-11-13 09:55:00,53.96,54.25,53.94,54.14,23300.0,36.0706,36.2645,36.0573,36.191,23300.0
2012-11-13 10:00:00,54.1,54.1,53.94,54.0,11900.0,36.1642,36.1642,36.0573,36.0974,11900.0
2012-11-13 10:05:00,53.98,54.06,53.91,53.97,46400.0,36.084,36.1375,36.0372,36.0773,46400.0
2012-11-13 10:10:00,53.97,54.13,53.94,54.1,50900.0,36.0773,36.1843,36.0573,36.1642,50900.0
2012-11-13 10:15:00,54.08,54.11,54.02,54.05,28100.0,36.1508,36.1709,36.1107,36.1308,28100.0
2012-11-13 10:20:00,54.05,54.1,53.95,53.95,26400.0,36.1308,36.1642,36.0639,36.0639,26400.0
2012-11-13 10:25:00,53.94,53.98,53.9,53.97,10800.0,36.0573,36.084,36.0305,36.0773,10800.0
2012-11-13 10:30:00,53.97,54.02,53.92,53.98,12200.0,36.0773,36.1107,36.0439,36.084,12200.0
2012-11-13 10:35:00,54.0,54.14,54.0,54.09,12900.0,36.0974,36.191,36.0974,36.1575,12900.0
2012-11-13 10:40:00,54.08,54.11,54.0,54.02,39000.0,36.1508,36.1709,36.0974,36.1107,39000.0
2012-11-13 10:45:00,54.02,54.07,53.99,54.06,16500.0,36.1107,36.1442,36.0907,36.1375,16500.0
2012-11-13 10:50:00,54.08,54.25,54.05,54.25,25000.0,36.1508,36.2645,36.1308,36.2645,25000.0
2012-11-13 10:55:00,54.24,54.33,54.2,54.32,19200.0,36.2578,36.318,36.2311,36.3113,19200.0
2012-11-13 11:00:00,54.34,54.42,54.31,54.32,22800.0,36.3247,36.3781,36.3046,36.3113,22800.0
2012-11-13 11:05:00,54.32,54.41,54.3,54.41,15100.0,36.3113,36.3714,36.2979,36.3714,15100.0
2012-11-13 11:10:00,54.4,54.41,54.31,54.31,8800.0,36.3648,36.3714,36.3046,36.3046,8800.0
2012-11-13 11:15:00,54.31,54.33,54.22,54.25,6200.0,36.3046,36.318,36.2444,36.2645,6200.0
2012-11-13 11:20:00,54.27,54.29,54.21,54.27,17100.0,36.2779,36.2912,36.2378,36.2779,17100.0
2012-11-13 11:25:00,54.28,54.3,54.21,54.26,16700.0,36.2845,36.2979,36.2378,36.2712,16700.0
2012-11-13 11:30:00,54.27,54.37,54.24,54.26,25500.0,36.2779,36.3447,36.2578,36.2712,25500.0
2012-11-13 11:35:00,54.27,54.38,54.26,54.34,42600.0,36.2779,36.3514,36.2712,36.3247,42600.0
2012-11-13 11:40:00,54.35,54.37,54.34,54.37,21900.0,36.3313,36.3447,36.3247,36.3447,21900.0
2012-11-13 11:45:00,54.35,54.43,54.34,54.37,76600.0,36.3313,36.3848,36.3247,36.3447,76600.0
2012-11-13 11:50:00,54.37,54.45,54.35,54.41,78300.0,36.3447,36.3982,36.3313,36.3714,78300.0
2012-11-13 11:55:00,54.41,54.43,54.32,54.37,162700.0,36.3714,36.3848,36.3113,36.3447,162700.0
2012-11-13 12:00:00,54.36,54.41,54.35,54.37,12400.0,36.338,36.3714,36.3313,36.3447,12400.0
2012-11-13 12:05:00,54.38,54.38,54.23,54.23,32600.0,36.3514,36.3514,36.2511,36.2511,32600.0
2012-11-13 12:10:00,54.23,54.34,54.18,54.27,21500.0,36.2511,36.3247,36.2177,36.2779,21500.0
2012-11-13 12:15:00,54.28,54.4,54.26,54.4,27800.0,36.2845,36.3648,36.2712,36.3648,27800.0
2012-11-13 12:20:00,54.39,54.39,54.33,54.34,43700.0,36.3581,36.3581,36.318,36.3247,43700.0
2012-11-13 12:25:00,54.34,54.36,54.33,54.35,26600.0,36.3247,36.338,36.318,36.3313,26600.0
2012-11-13 12:30:00,54.35,54.37,54.33,54.35,41500.0,36.3313,36.3447,36.318,36.3313,41500.0
2012-11-13 12:35:00,54.35,54.37,54.34,54.35,24300.0,36.3313,36.3447,36.3247,36.3313,24300.0
2012-11-13 12:40:00,54.36,54.38,54.31,54.35,32300.0,36.338,36.3514,36.3046,36.3313,32300.0
2012-11-13 12:45:00,54.35,54.36,54.33,54.35,36700.0,36.3313,36.338,36.318,36.3313,36700.0
2012-11-13 12:50:00,54.35,54.37,54.34,54.37,30600.0,36.3313,36.3447,36.3247,36.3447,30600.0
2012-11-13 12:55:00,54.37,54.4,54.35,54.36,50500.0,36.3447,36.3648,36.3313,36.338,50500.0
2012-11-13 13:00:00,54.36,54.38,54.36,54.38,42700.0,36.338,36.3514,36.338,36.3514,42700.0
2012-11-13 13:05:00,54.38,54.4,54.36,54.37,20700.0,36.3514,36.3648,36.338,36.3447,20700.0
2012-11-13 13:10:00,54.38,54.45,54.36,54.44,18300.0,36.3514,36.3982,36.338,36.3915,18300.0
2012-11-13 13:15:00,54.43,54.45,54.37,54.4,20600.0,36.3848,36.3982,36.3447,36.3648,20600.0
2012-11-13 13:20:00,54.4,54.43,54.39,54.41,55100.0,36.3648,36.3848,36.3581,36.3714,55100.0
2012-11-13 13:25:00,54.42,54.43,54.4,54.42,24500.0,36.3781,36.3848,36.3648,36.3781,24500.0
2012-11-13 13:30:00,54.42,54.44,54.41,54.41,52400.0,36.3781,36.3915,36.3714,36.3714,52400.0
2012-11-13 13:35:00,54.41,54.42,54.25,54.27,15600.0,36.3714,36.3781,36.2645,36.2779,15600.0
2012-11-13 13:40:00,54.28,54.29,54.24,54.24,4700.0,36.2845,36.2912,36.2578,36.2578,4700.0
2012-11-13 13:45:00,54.25,54.28,54.18,54.24,56700.0,36.2645,36.2845,36.2177,36.2578,56700.0
2012-11-13 13:50:00,54.26,54.35,54.24,54.25,18000.0,36.2712,36.3313,36.2578,36.2645,18000.0
2012-11-13 13:55:00,54.24,54.25,54.2,54.24,56900.0,36.2578,36.2645,36.2311,36.2578,56900.0
2012-11-13 14:00:00,54.24,54.26,54.16,54.18,232000.0,36.2578,36.2712,36.2043,36.2177,232000.0
2012-11-13 14:05:00,54.21,54.24,54.17,54.2,52400.0,36.2378,36.2578,36.211,36.2311,52400.0
2012-11-13 14:10:00,54.21,54.23,54.14,54.17,45400.0,36.2378,36.2511,36.191,36.211,45400.0
2012-11-13 14:15:00,54.18,54.32,54.18,54.26,14900.0,36.2177,36.3113,36.2177,36.2712,14900.0
2012-11-13 14:20:00,54.26,54.26,54.16,54.24,21000.0,36.2712,36.2712,36.2043,36.2578,21000.0
2012-11-13 14:25:00,54.23,54.28,54.23,54.28,13700.0,36.2511,36.2845,36.2511,36.2845,13700.0
2012-11-13 14:30:00,54.28,54.29,54.22,54.25,21300.0,36.2845,36.2912,36.2444,36.2645,21300.0
2012-11-13 14:35:00,54.25,54.27,54.19,54.2,34900.0,36.2645,36.2779,36.2244,36.2311,34900.0
2012-11-13 14:40:00,54.22,54.25,54.17,54.17,14100.0,36.2444,36.2645,36.211,36.211,14100.0
2012-11-13 14:45:00,54.17,54.17,54.08,54.14,24500.0,36.211,36.211,36.1508,36.191,24500.0
2012-11-13 14:50:00,54.15,54.16,54.07,54.12,23500.0,36.1976,36.2043,36.1442,36.1776,23500.0
2012-11-13 14:55:00,54.13,54.14,54.06,54.07,19000.0,36.1843,36.191,36.1375,36.1442,19000.0
2012-11-13 15:00:00,54.08,54.1,54.07,54.09,20100.0,36.1508,36.1642,36.1442,36.1575,20100.0
2012-11-13 15:05:00,54.09,54.09,53.99,53.99,27200.0,36.1575,36.1575,36.0907,36.0907,27200.0
2012-11-13 15:10:00,53.99,53.99,53.91,53.95,13700.0,36.0907,36.0907,36.0372,36.0639,13700.0
2012-11-13 15:15:00,53.95,53.97,53.93,53.95,169500.0,36.0639,36.0773,36.0506,36.0639,169500.0
2012-11-13 15:20:00,53.95,53.95,53.73,53.76,79600.0,36.0639,36.0639,35.9169,35.9369,79600.0
2012-11-13 15:25:00,53.77,53.83,53.75,53.82,20000.0,35.9436,35.9837,35.9303,35.977,20000.0
2012-11-13 15:30:00,53.82,53.95,53.8,53.95,59100.0,35.977,36.0639,35.9637,36.0639,59100.0
2012-11-13 15:35:00,53.95,53.96,53.88,53.89,64800.0,36.0639,36.0706,36.0172,36.0238,64800.0
2012-11-13 15:40:00,53.89,53.9,53.77,53.79,47500.0,36.0238,36.0305,35.9436,35.957,47500.0
2012-11-13 15:45:00,53.78,53.8,53.68,53.78,85800.0,35.9503,35.9637,35.8835,35.9503,85800.0
2012-11-13 15:50:00,53.78,53.8,53.78,53.78,124300.0,35.9503,35.9637,35.9503,35.9503,124300.0
2012-11-13 15:55:00,53.78,53.79,53.67,53.71,304600.0,35.9503,35.957,35.8768,35.9035,304600.0
2012-11-14 09:30:00,53.79,54.0,53.71,53.76,60200.0,35.957,36.0974,35.9035,35.9369,60200.0
2012-11-14 09:35:00,53.76,53.84,53.59,53.7,78200.0,35.9369,35.9904,35.8233,35.8968,78200.0
2012-11-14 09:40:00,53.69,53.84,53.66,53.78,91100.0,35.8901,35.9904,35.8701,35.9503,91100.0
2012-11-14 09:45:00,53.78,53.83,53.76,53.83,42700.0,35.9503,35.9837,35.9369,35.9837,42700.0
2012-11-14 09:50:00,53.81,53.82,53.75,53.82,91100.0,35.9704,35.977,35.9303,35.977,91100.0
2012-11-14 09:55:00,53.79,53.92,53.76,53.85,64500.0,35.957,36.0439,35.9369,35.9971,64500.0
2012-11-14 10:00:00,53.85,53.96,53.8,53.95,109900.0,35.9971,36.0706,35.9637,36.0639,109900.0
2012-11-14 10:05:00,53.95,53.95,53.75,53.77,67800.0,36.0639,36.0639,35.9303,35.9436,67800.0
2012-11-14 10:10:00,53.79,53.85,53.75,53.81,50400.0,35.957,35.9971,35.9303,35.9704,50400.0
2012-11-14 10:15:00,53.8,53.82,53.73,53.82,71200.0,35.9637,35.977,35.9169,35.977,71200.0
2012-11-14 10:20:00,53.82,53.82,53.75,53.77,39300.0,35.977,35.977,35.9303,35.9436,39300.0
2012-11-14 10:25:00,53.78,53.81,53.75,53.79,80900.0,35.9503,35.9704,35.9303,35.957,80900.0
2012-11-14 10:30:00,53.79,53.8,53.63,53.65,87000.0,35.957,35.9637,35.85,35.8634,87000.0
2012-11-14 10:35:00,53.64,53.69,53.57,53.67,27300.0,35.8567,35.8901,35.8099,35.8768,27300.0
2012-11-14 10:40:00,53.65,53.65,53.56,53.61,39500.0,35.8634,35.8634,35.8032,35.8367,39500.0
2012-11-14 10:45:00,53.6,53.66,53.57,53.62,33300.0,35.83,35.8701,35.8099,35.8434,33300.0
2012-11-14 10:50:00,53.61,53.67,53.57,53.59,41700.0,35.8367,35.8768,35.8099,35.8233,41700.0
2012-11-14 10:55:00,53.59,53.63,53.56,53.62,33700.0,35.8233,35.85,35.8032,35.8434,33700.0
2012-11-14 11:00:00,53.62,53.63,53.56,53.57,29800.0,35.8434,35.85,35.8032,35.8099,29800.0
2012-11-14 11:05:00,53.57,53.75,53.56,53.72,33900.0,35.8099,35.9303,35.8032,35.9102,33900.0
2012-11-14 11:10:00,53.71,53.82,53.69,53.82,27100.0,35.9035,35.977,35.8901,35.977,27100.0
2012-11-14 11:15:00,53.83,53.84,53.78,53.82,29300.0,35.9837,35.9904,35.9503,35.977,29300.0
2012-11-14 11:20:00,53.8,53.81,53.68,53.69,18800.0,35.9637,35.9704,35.8835,35.8901,18800.0
2012-11-14 11:25:00,53.69,53.75,53.69,53.7,25300.0,35.8901,35.9303,35.8901,35.8968,25300.0
2012-11-14 11:30:00,53.71,53.73,53.67,53.67,42600.0,35.9035,35.9169,35.8768,35.8768,42600.0
2012-11-14 11:35:00,53.68,53.69,53.6,53.62,41500.0,35.8835,35.8901,35.83,35.8434,41500.0
2012-11-14 11:40:00,53.63,53.75,53.63,53.73,24600.0,35.85,35.9303,35.85,35.9169,24600.0
2012-11-14 11:45:00,53.73,53.77,53.71,53.76,20500.0,35.9169,35.9436,35.9035,35.9369,20500.0
2012-11-14 11:50:00,53.75,53.76,53.69,53.7,35800.0,35.9303,35.9369,35.8901,35.8968,35800.0
2012-11-14 11:55:00,53.7,53.78,53.7,53.74,23900.0,35.8968,35.9503,35.8968,35.9236,23900.0
2012-11-14 12:00:00,53.75,53.78,53.72,53.74,13200.0,35.9303,35.9503,35.9102,35.9236,13200.0
2012-11-14 12:05:00,53.73,53.76,53.71,53.75,21200.0,35.9169,35.9369,35.9035,35.9303,21200.0
2012-11-14 12:10:00,53.75,53.76,53.69,53.73,70600.0,35.9303,35.9369,35.8901,35.9169,70600.0
2012-11-14 12:15:00,53.72,53.72,53.66,53.7,25300.0,35.9102,35.9102,35.8701,35.8968,25300.0
2012-11-14 12:20:00,53.7,53.72,53.64,53.7,27800.0,35.8968,35.9102,35.8567,35.8968,27800.0
2012-11-14 12:25:00,53.7,53.76,53.7,53.73,10800.0,35.8968,35.9369,35.8968,35.9169,10800.0
2012-11-14 12:30:00,53.74,53.75,53.7,53.71,20600.0,35.9236,35.9303,35.8968,35.9035,20600.0
2012-11-14 12:35:00,53.7,53.73,53.7,53.7,13500.0,35.8968,35.9169,35.8968,35.8968,13500.0
2012-11-14 12:40:00,53.71,53.73,53.68,53.68,33900.0,35.9035,35.9169,35.8835,35.8835,33900.0
2012-11-14 12:45:00,53.69,53.7,53.59,53.61,12900.0,35.8901,35.8968,35.8233,35.8367,12900.0
2012-11-14 12:50:00,53.62,53.69,53.62,53.69,20300.0,35.8434,35.8901,35.8434,35.8901,20300.0
2012-11-14 12:55:00,53.66,53.66,53.6,53.61,18400.0,35.8701,35.8701,35.83,35.8367,18400.0
2012-11-14 13:00:00,53.61,53.61,53.54,53.55,19300.0,35.8367,35.8367,35.7899,35.7966,19300.0
2012-11-14 13:05:00,53.54,53.55,53.52,53.53,29700.0,35.7899,35.7966,35.7765,35.7832,29700.0
2012-11-14 13:10:00,53.53,53.6,53.53,53.57,25900.0,35.7832,35.83,35.7832,35.8099,25900.0
2012-11-14 13:15:00,53.57,53.62,53.57,53.6,17600.0,35.8099,35.8434,35.8099,35.83,17600.0
2012-11-14 13:20:00,53.61,53.62,53.55,53.59,16100.0,35.8367,35.8434,35.7966,35.8233,16100.0
2012-11-14 13:25:00,53.58,53.67,53.53,53.56,37900.0,35.8166,35.8768,35.7832,35.8032,37900.0
2012-11-14 13:30:00,53.55,53.55,53.49,53.5,30000.0,35.7966,35.7966,35.7565,35.7631,30000.0
2012-11-14 13:35:00,53.49,53.66,53.49,53.6,29000.0,35.7565,35.8701,35.7565,35.83,29000.0
2012-11-14 13:40:00,53.6,53.65,53.57,53.58,29500.0,35.83,35.8634,35.8099,35.8166,29500.0
2012-11-14 13:45:00,53.58,53.61,53.55,53.58,22000.0,35.8166,35.8367,35.7966,35.8166,22000.0
2012-11-14 13:50:00,53.57,53.6,53.53,53.59,16900.0,35.8099,35.83,35.7832,35.8233,16900.0
2012-11-14 13:55:00,53.6,53.64,53.58,53.61,34700.0,35.83,35.8567,35.8166,35.8367,34700.0
2012-11-14 14:00:00,53.61,53.73,53.58,53.6,31400.0,35.8367,35.9169,35.8166,35.83,31400.0
2012-11-14 14:05:00,53.59,53.65,53.59,53.62,64300.0,35.8233,35.8634,35.8233,35.8434,64300.0
2012-11-14 14:10:00,53.63,53.63,53.46,53.52,62700.0,35.85,35.85,35.7364,35.7765,62700.0
2012-11-14 14:15:00,53.5,53.5,53.38,53.42,78100.0,35.7631,35.7631,35.6829,35.7097,78100.0
2012-11-14 14:20:00,53.4,53.46,53.35,53.44,45200.0,35.6963,35.7364,35.6629,35.723,45200.0
2012-11-14 14:25:00,53.42,53.5,53.38,53.45,53400.0,35.7097,35.7631,35.6829,35.7297,53400.0
2012-11-14 14:30:00,53.47,53.47,53.36,53.38,45700.0,35.7431,35.7431,35.6696,35.6829,45700.0
2012-11-14 14:35:00,53.38,53.42,53.36,53.4,65200.0,35.6829,35.7097,35.6696,35.6963,65200.0
2012-11-14 14:40:00,53.4,53.4,53.31,53.31,65600.0,35.6963,35.6963,35.6361,35.6361,65600.0
2012-11-14 14:45:00,53.32,53.37,53.32,53.33,25600.0,35.6428,35.6762,35.6428,35.6495,25600.0
2012-11-14 14:50:00,53.34,53.36,53.31,53.31,22600.0,35.6562,35.6696,35.6361,35.6361,22600.0
2012-11-14 14:55:00,53.31,53.34,53.27,53.28,43900.0,35.6361,35.6562,35.6094,35.6161,43900.0
2012-11-14 15:00:00,53.28,53.3,53.2,53.21,71900.0,35.6161,35.6294,35.5626,35.5693,71900.0
2012-11-14 15:05:00,53.2,53.22,53.05,53.13,66200.0,35.5626,35.576,35.4623,35.5158,66200.0
2012-11-14 15:10:00,53.13,53.19,53.1,53.14,59300.0,35.5158,35.5559,35.4957,35.5225,59300.0
2012-11-14 15:15:00,53.13,53.14,53.07,53.09,72100.0,35.5158,35.5225,35.4757,35.4891,72100.0
2012-11-14 15:20:00,53.09,53.15,53.06,53.1,61500.0,35.4891,35.5292,35.469,35.4957,61500.0
2012-11-14 15:25:00,53.09,53.25,53.07,53.22,56500.0,35.4891,35.596,35.4757,35.576,56500.0
2012-11-14 15:30:00,53.21,53.21,53.08,53.09,66900.0,35.5693,35.5693,35.4824,35.4891,66900.0
2012-11-14 15:35:00,53.1,53.2,53.09,53.15,78400.0,35.4957,35.5626,35.4891,35.5292,78400.0
2012-11-14 15:40:00,53.14,53.16,53.03,53.08,101300.0,35.5225,35.5359,35.449,35.4824,101300.0
2012-11-14 15:45:00,53.07,53.11,53.01,53.02,88100.0,35.4757,35.5024,35.4356,35.4423,88100.0
2012-11-14 15:50:00,53.03,53.04,52.93,52.94,122200.0,35.449,35.4556,35.3821,35.3888,122200.0
2012-11-14 15:55:00,52.94,53.08,52.93,53.05,195400.0,35.3888,35.4824,35.3821,35.4623,195400.0
2012-11-15 09:30:00,53.37,53.37,53.07,53.31,49000.0,35.6762,35.6762,35.4757,35.6361,49000.0
2012-11-15 09:35:00,53.28,53.46,53.18,53.33,54000.0,35.6161,35.7364,35.5492,35.6495,54000.0
2012-11-15 09:40:00,53.32,53.39,53.0,53.04,52100.0,35.6428,35.6896,35.4289,35.4556,52100.0
2012-11-15 09:45:00,53.01,53.16,53.01,53.04,53500.0,35.4356,35.5359,35.4356,35.4556,53500.0
2012-11-15 09:50:00,53.05,53.08,53.0,53.04,62200.0,35.4623,35.4824,35.4289,35.4556,62200.0
2012-11-15 09:55:00,53.04,53.1,53.0,53.07,47900.0,35.4556,35.4957,35.4289,35.4757,47900.0
2012-11-15 10:00:00,53.09,53.17,52.93,53.13,70900.0,35.4891,35.5425,35.3821,35.5158,70900.0
2012-11-15 10:05:00,53.13,53.48,53.08,53.43,61800.0,35.5158,35.7498,35.4824,35.7163,61800.0
2012-11-15 10:10:00,53.4,53.44,53.26,53.34,34900.0,35.6963,35.723,35.6027,35.6562,34900.0
2012-11-15 10:15:00,53.35,53.44,53.32,53.39,33200.0,35.6629,35.723,35.6428,35.6896,33200.0
2012-11-15 10:20:00,53.39,53.4,53.32,53.33,42500.0,35.6896,35.6963,35.6428,35.6495,42500.0
2012-11-15 10:25:00,53.33,53.4,53.25,53.3,36200.0,35.6495,35.6963,35.596,35.6294,36200.0
2012-11-15 10:30:00,53.29,53.39,53.2,53.34,62800.0,35.6228,35.6896,35.5626,35.6562,62800.0
2012-11-15 10:35:00,53.36,53.41,53.25,53.32,56000.0,35.6696,35.703,35.596,35.6428,56000.0
2012-11-15 10:40:00,53.34,53.35,53.2,53.22,26200.0,35.6562,35.6629,35.5626,35.576,26200.0
2012-11-15 10:45:00,53.21,53.21,53.06,53.14,39000.0,35.5693,35.5693,35.469,35.5225,39000.0
2012-11-15 10:50:00,53.14,53.19,53.1,53.14,25600.0,35.5225,35.5559,35.4957,35.5225,25600.0
2012-11-15 10:55:00,53.12,53.12,52.97,52.99,41300.0,35.5091,35.5091,35.4088,35.4222,41300.0
2012-11-15 11:00:00,52.98,53.17,52.96,53.05,48300.0,35.4155,35.5425,35.4022,35.4623,48300.0
2012-11-15 11:05:00,53.04,53.05,52.86,52.87,51800.0,35.4556,35.4623,35.3353,35.342,51800.0
2012-11-15 11:10:00,52.88,52.93,52.84,52.91,40000.0,35.3487,35.3821,35.3219,35.3687,40000.0
2012-11-15 11:15:00,52.94,53.01,52.91,52.91,61200.0,35.3888,35.4356,35.3687,35.3687,61200.0
2012-11-15 11:20:00,52.91,52.95,52.84,52.94,28100.0,35.3687,35.3955,35.3219,35.3888,28100.0
2012-11-15 11:25:00,52.94,52.94,52.84,52.86,41300.0,35.3888,35.3888,35.3219,35.3353,41300.0
2012-11-15 11:30:00,52.86,52.87,52.73,52.75,68400.0,35.3353,35.342,35.2484,35.2618,68400.0
2012-11-15 11:35:00,52.77,52.77,52.69,52.74,41200.0,35.2752,35.2752,35.2217,35.2551,41200.0
2012-11-15 11:40:00,52.74,52.78,52.67,52.67,38200.0,35.2551,35.2818,35.2083,35.2083,38200.0
2012-11-15 11:45:00,52.67,52.67,52.42,52.44,52700.0,35.2083,35.2083,35.0412,35.0546,52700.0
2012-11-15 11:50:00,52.46,52.53,52.32,52.38,94400.0,35.0679,35.1147,34.9743,35.0145,94400.0
2012-11-15 11:55:00,52.37,52.39,52.29,52.3,64700.0,35.0078,35.0211,34.9543,34.961,64700.0
2012-11-15 12:00:00,52.3,52.38,52.27,52.36,22200.0,34.961,35.0145,34.9409,35.0011,22200.0
2012-11-15 12:05:00,52.36,52.4,52.29,52.39,37500.0,35.0011,35.0278,34.9543,35.0211,37500.0
2012-11-15 12:10:00,52.38,52.43,52.27,52.29,34900.0,35.0145,35.0479,34.9409,34.9543,34900.0
2012-11-15 12:15:00,52.3,52.3,52.2,52.23,36300.0,34.961,34.961,34.8941,34.9142,36300.0
2012-11-15 12:20:00,52.24,52.24,52.13,52.16,22900.0,34.9209,34.9209,34.8473,34.8674,22900.0
2012-11-15 12:25:00,52.14,52.15,52.08,52.1,24700.0,34.854,34.8607,34.8139,34.8273,24700.0
2012-11-15 12:30:00,52.11,52.11,52.0,52.01,48000.0,34.834,34.834,34.7604,34.7671,48000.0
2012-11-15 12:35:00,52.02,52.17,52.01,52.16,38300.0,34.7738,34.8741,34.7671,34.8674,38300.0
2012-11-15 12:40:00,52.16,52.22,52.09,52.09,24900.0,34.8674,34.9075,34.8206,34.8206,24900.0
2012-11-15 12:45:00,52.12,52.12,52.05,52.09,19200.0,34.8406,34.8406,34.7939,34.8206,19200.0
2012-11-15 12:50:00,52.09,52.1,52.05,52.09,19900.0,34.8206,34.8273,34.7939,34.8206,19900.0
2012-11-15 12:55:00,52.08,52.1,52.02,52.05,21400.0,34.8139,34.8273,34.7738,34.7939,21400.0
2012-11-15 13:00:00,52.05,52.11,52.0,52.0,40700.0,34.7939,34.834,34.7604,34.7604,40700.0
2012-11-15 13:05:00,52.0,52.08,51.98,52.06,47800.0,34.7604,34.8139,34.7471,34.8005,47800.0
2012-11-15 13:10:00,52.05,52.16,52.04,52.07,32200.0,34.7939,34.8674,34.7872,34.8072,32200.0
2012-11-15 13:15:00,52.07,52.15,52.07,52.12,16400.0,34.8072,34.8607,34.8072,34.8406,16400.0
2012-11-15 13:20:00,52.11,52.2,52.09,52.2,31700.0,34.834,34.8941,34.8206,34.8941,31700.0
2012-11-15 13:25:00,52.2,52.22,52.17,52.18,32400.0,34.8941,34.9075,34.8741,34.8808,32400.0
2012-11-15 13:30:00,52.19,52.26,52.14,52.15,22800.0,34.8874,34.9342,34.854,34.8607,22800.0
2012-11-15 13:35:00,52.17,52.3,52.17,52.28,34400.0,34.8741,34.961,34.8741,34.9476,34400.0
2012-11-15 13:40:00,52.29,52.34,52.27,52.34,23600.0,34.9543,34.9877,34.9409,34.9877,23600.0
2012-11-15 13:45:00,52.33,52.4,52.32,52.4,25200.0,34.981,35.0278,34.9743,35.0278,25200.0
2012-11-15 13:50:00,52.41,52.54,52.41,52.5,46500.0,35.0345,35.1214,35.0345,35.0947,46500.0
2012-11-15 13:55:00,52.49,52.5,52.37,52.37,30100.0,35.088,35.0947,35.0078,35.0078,30100.0
2012-11-15 14:00:00,52.37,52.39,52.3,52.35,32100.0,35.0078,35.0211,34.961,34.9944,32100.0
2012-11-15 14:05:00,52.34,52.41,52.14,52.16,44400.0,34.9877,35.0345,34.854,34.8674,44400.0
2012-11-15 14:10:00,52.17,52.23,52.14,52.17,43500.0,34.8741,34.9142,34.854,34.8741,43500.0
2012-11-15 14:15:00,52.17,52.17,52.06,52.11,40700.0,34.8741,34.8741,34.8005,34.834,40700.0
2012-11-15 14:20:00,52.11,52.11,52.05,52.11,15300.0,34.834,34.834,34.7939,34.834,15300.0
2012-11-15 14:25:00,52.12,52.18,52.12,52.18,29900.0,34.8406,34.8808,34.8406,34.8808,29900.0
2012-11-15 14:30:00,52.18,52.22,52.11,52.11,57000.0,34.8808,34.9075,34.834,34.834,57000.0
2012-11-15 14:35:00,52.11,52.14,52.05,52.06,37100.0,34.834,34.854,34.7939,34.8005,37100.0
2012-11-15 14:40:00,52.07,52.14,52.05,52.08,42500.0,34.8072,34.854,34.7939,34.8139,42500.0
2012-11-15 14:45:00,52.07,52.12,52.05,52.07,35900.0,34.8072,34.8406,34.7939,34.8072,35900.0
2012-11-15 14:50:00,52.07,52.21,52.07,52.19,30800.0,34.8072,34.9008,34.8072,34.8874,30800.0
2012-11-15 14:55:00,52.2,52.3,52.19,52.28,44900.0,34.8941,34.961,34.8874,34.9476,44900.0
2012-11-15 15:00:00,52.28,52.28,52.1,52.11,52600.0,34.9476,34.9476,34.8273,34.834,52600.0
2012-11-15 15:05:00,52.12,52.14,52.05,52.11,56100.0,34.8406,34.854,34.7939,34.834,56100.0
2012-11-15 15:10:00,52.12,52.22,52.11,52.16,54500.0,34.8406,34.9075,34.834,34.8674,54500.0
2012-11-15 15:15:00,52.15,52.26,52.15,52.22,54900.0,34.8607,34.9342,34.8607,34.9075,54900.0
2012-11-15 15:20:00,52.21,52.26,52.19,52.2,55800.0,34.9008,34.9342,34.8874,34.8941,55800.0
2012-11-15 15:25:00,52.2,52.29,52.19,52.26,77300.0,34.8941,34.9543,34.8874,34.9342,77300.0
2012-11-15 15:30:00,52.25,52.25,52.14,52.15,72600.0,34.9275,34.9275,34.854,34.8607,72600.0
2012-11-15 15:35:00,52.16,52.27,52.15,52.27,53100.0,34.8674,34.9409,34.8607,34.9409,53100.0
2012-11-15 15:40:00,52.26,52.42,52.26,52.42,71100.0,34.9342,35.0412,34.9342,35.0412,71100.0
2012-11-15 15:45:00,52.41,52.53,52.39,52.51,133500.0,35.0345,35.1147,35.0211,35.1014,133500.0
2012-11-15 15:50:00,52.5,52.51,52.45,52.48,185000.0,35.0947,35.1014,35.0612,35.0813,185000.0
2012-11-15 15:55:00,52.48,52.62,52.48,52.48,271100.0,35.0813,35.1749,35.0813,35.0813,271100.0
2012-11-16 09:30:00,52.62,52.71,52.06,52.21,254200.0,35.1749,35.235,34.8005,34.9008,254200.0
2012-11-16 09:35:00,52.19,52.41,52.19,52.25,41000.0,34.8874,35.0345,34.8874,34.9275,41000.0
2012-11-16 09:40:00,52.26,52.35,52.18,52.35,61000.0,34.9342,34.9944,34.8808,34.9944,61000.0
2012-11-16 09:45:00,52.36,52.4,52.28,52.36,73700.0,35.0011,35.0278,34.9476,35.0011,73700.0
2012-11-16 09:50:00,52.36,52.42,52.31,52.31,53700.0,35.0011,35.0412,34.9677,34.9677,53700.0
2012-11-16 09:55:00,52.31,52.37,52.23,52.36,226900.0,34.9677,35.0078,34.9142,35.0011,226900.0
2012-11-16 10:00:00,52.35,52.36,52.19,52.23,118300.0,34.9944,35.0011,34.8874,34.9142,118300.0
2012-11-16 10:05:00,52.22,52.22,52.05,52.11,197000.0,34.9075,34.9075,34.7939,34.834,197000.0
2012-11-16 10:10:00,52.11,52.11,52.01,52.05,93100.0,34.834,34.834,34.7671,34.7939,93100.0
2012-11-16 10:15:00,52.05,52.12,52.03,52.05,144400.0,34.7939,34.8406,34.7805,34.7939,144400.0
2012-11-16 10:20:00,52.05,52.11,52.02,52.08,58300.0,34.7939,34.834,34.7738,34.8139,58300.0
2012-11-16 10:25:00,52.07,52.11,52.02,52.05,54300.0,34.8072,34.834,34.7738,34.7939,54300.0
2012-11-16 10:30:00,52.05,52.09,52.02,52.05,34900.0,34.7939,34.8206,34.7738,34.7939,34900.0
2012-11-16 10:35:00,52.05,52.19,52.05,52.14,36700.0,34.7939,34.8874,34.7939,34.854,36700.0
2012-11-16 10:40:00,52.15,52.23,52.14,52.16,13100.0,34.8607,34.9142,34.854,34.8674,13100.0
2012-11-16 10:45:00,52.15,52.15,52.0,52.03,21900.0,34.8607,34.8607,34.7604,34.7805,21900.0
2012-11-16 10:50:00,52.01,52.05,51.91,51.92,37000.0,34.7671,34.7939,34.7003,34.707,37000.0
2012-11-16 10:55:00,51.92,51.93,51.82,51.84,57800.0,34.707,34.7136,34.6401,34.6535,57800.0
2012-11-16 11:00:00,51.83,52.04,51.82,52.03,56500.0,34.6468,34.7872,34.6401,34.7805,56500.0
2012-11-16 11:05:00,52.0,52.07,51.9,51.92,28700.0,34.7604,34.8072,34.6936,34.707,28700.0
2012-11-16 11:10:00,51.92,51.94,51.86,51.91,25000.0,34.707,34.7203,34.6668,34.7003,25000.0
2012-11-16 11:15:00,51.9,51.94,51.82,51.82,48000.0,34.6936,34.7203,34.6401,34.6401,48000.0
2012-11-16 11:20:00,51.84,51.89,51.83,51.89,18000.0,34.6535,34.6869,34.6468,34.6869,18000.0
2012-11-16 11:25:00,51.88,51.91,51.83,51.86,63500.0,34.6802,34.7003,34.6468,34.6668,63500.0
2012-11-16 11:30:00,51.86,51.88,51.83,51.88,30900.0,34.6668,34.6802,34.6468,34.6802,30900.0
2012-11-16 11:35:00,51.88,52.04,51.87,52.02,21500.0,34.6802,34.7872,34.6735,34.7738,21500.0
2012-11-16 11:40:00,52.01,52.4,51.97,52.28,56300.0,34.7671,35.0278,34.7404,34.9476,56300.0
2012-11-16 11:45:00,52.3,52.47,52.17,52.41,40400.0,34.961,35.0746,34.8741,35.0345,40400.0
2012-11-16 11:50:00,52.43,52.6,52.43,52.52,46200.0,35.0479,35.1615,35.0479,35.108,46200.0
2012-11-16 11:55:00,52.52,52.73,52.5,52.68,40600.0,35.108,35.2484,35.0947,35.215,40600.0
2012-11-16 12:00:00,52.73,52.86,52.72,52.8,42600.0,35.2484,35.3353,35.2417,35.2952,42600.0
2012-11-16 12:05:00,52.78,52.83,52.67,52.71,37800.0,35.2818,35.3153,35.2083,35.235,37800.0
2012-11-16 12:10:00,52.7,52.72,52.52,52.53,47100.0,35.2284,35.2417,35.108,35.1147,47100.0
2012-11-16 12:15:00,52.54,52.59,52.49,52.49,18000.0,35.1214,35.1548,35.088,35.088,18000.0
2012-11-16 12:20:00,52.48,52.51,52.39,52.48,24100.0,35.0813,35.1014,35.0211,35.0813,24100.0
2012-11-16 12:25:00,52.52,52.63,52.49,52.54,21000.0,35.108,35.1816,35.088,35.1214,21000.0
2012-11-16 12:30:00,52.54,52.66,52.54,52.64,44600.0,35.1214,35.2016,35.1214,35.1883,44600.0
2012-11-16 12:35:00,52.63,52.7,52.59,52.6,21400.0,35.1816,35.2284,35.1548,35.1615,21400.0
2012-11-16 12:40:00,52.61,52.65,52.52,52.52,23600.0,35.1682,35.1949,35.108,35.108,23600.0
2012-11-16 12:45:00,52.5,52.57,52.5,52.57,9000.0,35.0947,35.1415,35.0947,35.1415,9000.0
2012-11-16 12:50:00,52.57,52.58,52.44,52.45,13600.0,35.1415,35.1481,35.0546,35.0612,13600.0
2012-11-16 12:55:00,52.45,52.51,52.4,52.43,32900.0,35.0612,35.1014,35.0278,35.0479,32900.0
2012-11-16 13:00:00,52.42,52.43,52.27,52.28,28400.0,35.0412,35.0479,34.9409,34.9476,28400.0
2012-11-16 13:05:00,52.27,52.38,52.25,52.38,16200.0,34.9409,35.0145,34.9275,35.0145,16200.0
2012-11-16 13:10:00,52.38,52.38,52.15,52.21,14700.0,35.0145,35.0145,34.8607,34.9008,14700.0
2012-11-16 13:15:00,52.18,52.2,52.08,52.09,13000.0,34.8808,34.8941,34.8139,34.8206,13000.0
2012-11-16 13:20:00,52.07,52.14,52.07,52.09,22200.0,34.8072,34.854,34.8072,34.8206,22200.0
2012-11-16 13:25:00,52.09,52.18,52.07,52.17,64700.0,34.8206,34.8808,34.8072,34.8741,64700.0
2012-11-16 13:30:00,52.17,52.24,52.12,52.12,17400.0,34.8741,34.9209,34.8406,34.8406,17400.0
2012-11-16 13:35:00,52.1,52.13,52.07,52.09,18300.0,34.8273,34.8473,34.8072,34.8206,18300.0
2012-11-16 13:40:00,52.1,52.21,52.09,52.2,27000.0,34.8273,34.9008,34.8206,34.8941,27000.0
2012-11-16 13:45:00,52.19,52.22,52.16,52.18,21600.0,34.8874,34.9075,34.8674,34.8808,21600.0
2012-11-16 13:50:00,52.17,52.19,52.13,52.13,25300.0,34.8741,34.8874,34.8473,34.8473,25300.0
2012-11-16 13:55:00,52.15,52.28,52.13,52.26,17800.0,34.8607,34.9476,34.8473,34.9342,17800.0
2012-11-16 14:00:00,52.26,52.26,52.15,52.17,13900.0,34.9342,34.9342,34.8607,34.8741,13900.0
2012-11-16 14:05:00,52.17,52.22,52.11,52.15,27700.0,34.8741,34.9075,34.834,34.8607,27700.0
2012-11-16 14:10:00,52.15,52.17,52.07,52.09,20600.0,34.8607,34.8741,34.8072,34.8206,20600.0
2012-11-16 14:15:00,52.09,52.13,52.0,52.04,25000.0,34.8206,34.8473,34.7604,34.7872,25000.0
2012-11-16 14:20:00,52.04,52.06,51.94,51.95,17500.0,34.7872,34.8005,34.7203,34.727,17500.0
2012-11-16 14:25:00,51.96,52.03,51.95,51.99,70600.0,34.7337,34.7805,34.727,34.7537,70600.0
2012-11-16 14:30:00,51.99,52.0,51.86,51.95,35900.0,34.7537,34.7604,34.6668,34.727,35900.0
2012-11-16 14:35:00,51.95,52.01,51.94,51.96,40700.0,34.727,34.7671,34.7203,34.7337,40700.0
2012-11-16 14:40:00,51.97,52.02,51.96,51.96,24300.0,34.7404,34.7738,34.7337,34.7337,24300.0
2012-11-16 14:45:00,51.96,52.06,51.95,51.99,28000.0,34.7337,34.8005,34.727,34.7537,28000.0
2012-11-16 14:50:00,52.0,52.03,51.95,52.02,112300.0,34.7604,34.7805,34.727,34.7738,112300.0
2012-11-16 14:55:00,52.01,52.1,51.99,52.06,35300.0,34.7671,34.8273,34.7537,34.8005,35300.0
2012-11-16 15:00:00,52.06,52.06,52.0,52.04,20800.0,34.8005,34.8005,34.7604,34.7872,20800.0
2012-11-16 15:05:00,52.03,52.11,52.0,52.1,31200.0,34.7805,34.834,34.7604,34.8273,31200.0
2012-11-16 15:10:00,52.1,52.11,52.04,52.11,26200.0,34.8273,34.834,34.7872,34.834,26200.0
2012-11-16 15:15:00,52.11,52.19,52.11,52.16,25400.0,34.834,34.8874,34.834,34.8674,25400.0
2012-11-16 15:20:00,52.17,52.23,52.12,52.23,33800.0,34.8741,34.9142,34.8406,34.9142,33800.0
2012-11-16 15:25:00,52.23,52.25,52.17,52.24,32700.0,34.9142,34.9275,34.8741,34.9209,32700.0
2012-11-16 15:30:00,52.23,52.36,52.21,52.32,35800.0,34.9142,35.0011,34.9008,34.9743,35800.0
2012-11-16 15:35:00,52.32,52.36,52.26,52.32,63600.0,34.9743,35.0011,34.9342,34.9743,63600.0
2012-11-16 15:40:00,52.32,52.43,52.31,52.43,42100.0,34.9743,35.0479,34.9677,35.0479,42100.0
2012-11-16 15:45:00,52.44,52.46,52.29,52.32,88700.0,35.0546,35.0679,34.9543,34.9743,88700.0
2012-11-16 15:50:00,52.31,52.39,52.29,52.36,87300.0,34.9677,35.0211,34.9543,35.0011,87300.0
2012-11-16 15:55:00,52.36,52.45,52.35,52.43,156200.0,35.0011,35.0612,34.9944,35.0479,156200.0
2012-11-19 09:30:00,53.33,53.69,53.17,53.56,114900.0,35.6495,35.8901,35.5425,35.8032,114900.0
2012-11-19 09:35:00,53.55,53.58,53.35,53.55,49300.0,35.7966,35.8166,35.6629,35.7966,49300.0
2012-11-19 09:40:00,53.57,53.64,53.46,53.51,30600.0,35.8099,35.8567,35.7364,35.7698,30600.0
2012-11-19 09:45:00,53.52,53.56,53.42,53.46,35800.0,35.7765,35.8032,35.7097,35.7364,35800.0
2012-11-19 09:50:00,53.46,53.67,53.45,53.58,26600.0,35.7364,35.8768,35.7297,35.8166,26600.0
2012-11-19 09:55:00,53.58,53.64,53.54,53.6,30200.0,35.8166,35.8567,35.7899,35.83,30200.0
2012-11-19 10:00:00,53.61,53.64,53.49,53.49,40600.0,35.8367,35.8567,35.7565,35.7565,40600.0
2012-11-19 10:05:00,53.47,53.48,53.23,53.26,34100.0,35.7431,35.7498,35.5827,35.6027,34100.0
2012-11-19 10:10:00,53.25,53.28,53.13,53.14,33300.0,35.596,35.6161,35.5158,35.5225,33300.0
2012-11-19 10:15:00,53.13,53.25,53.1,53.21,41300.0,35.5158,35.596,35.4957,35.5693,41300.0
2012-11-19 10:20:00,53.21,53.36,53.21,53.29,35500.0,35.5693,35.6696,35.5693,35.6228,35500.0
2012-11-19 10:25:00,53.28,53.37,53.26,53.26,29800.0,35.6161,35.6762,35.6027,35.6027,29800.0
2012-11-19 10:30:00,53.26,53.26,53.16,53.2,24100.0,35.6027,35.6027,35.5359,35.5626,24100.0
2012-11-19 10:35:00,53.18,53.2,53.09,53.17,30500.0,35.5492,35.5626,35.4891,35.5425,30500.0
2012-11-19 10:40:00,53.17,53.29,53.16,53.22,38800.0,35.5425,35.6228,35.5359,35.576,38800.0
2012-11-19 10:45:00,53.21,53.28,53.16,53.18,14800.0,35.5693,35.6161,35.5359,35.5492,14800.0
2012-11-19 10:50:00,53.18,53.27,53.18,53.19,23400.0,35.5492,35.6094,35.5492,35.5559,23400.0
2012-11-19 10:55:00,53.2,53.2,53.11,53.14,39900.0,35.5626,35.5626,35.5024,35.5225,39900.0
2012-11-19 11:00:00,53.14,53.23,53.14,53.16,15300.0,35.5225,35.5827,35.5225,35.5359,15300.0
2012-11-19 11:05:00,53.17,53.26,53.16,53.23,14400.0,35.5425,35.6027,35.5359,35.5827,14400.0
2012-11-19 11:10:00,53.21,53.26,53.19,53.22,21400.0,35.5693,35.6027,35.5559,35.576,21400.0
2012-11-19 11:15:00,53.22,53.3,53.21,53.28,45700.0,35.576,35.6294,35.5693,35.6161,45700.0
2012-11-19 11:20:00,53.28,53.29,53.21,53.23,21700.0,35.6161,35.6228,35.5693,35.5827,21700.0
2012-11-19 11:25:00,53.23,53.27,53.2,53.2,17000.0,35.5827,35.6094,35.5626,35.5626,17000.0
2012-11-19 11:30:00,53.21,53.23,53.08,53.11,23000.0,35.5693,35.5827,35.4824,35.5024,23000.0
2012-11-19 11:35:00,53.12,53.14,53.08,53.13,18000.0,35.5091,35.5225,35.4824,35.5158,18000.0
2012-11-19 11:40:00,53.13,53.16,53.11,53.14,12100.0,35.5158,35.5359,35.5024,35.5225,12100.0
2012-11-19 11:45:00,53.15,53.18,53.13,53.15,11900.0,35.5292,35.5492,35.5158,35.5292,11900.0
2012-11-19 11:50:00,53.16,53.17,53.05,53.1,25900.0,35.5359,35.5425,35.4623,35.4957,25900.0
2012-11-19 11:55:00,53.1,53.23,53.1,53.14,34300.0,35.4957,35.5827,35.4957,35.5225,34300.0
2012-11-19 12:00:00,53.16,53.26,53.14,53.25,18900.0,35.5359,35.6027,35.5225,35.596,18900.0
2012-11-19 12:05:00,53.26,53.3,53.25,53.3,18900.0,35.6027,35.6294,35.596,35.6294,18900.0
2012-11-19 12:10:00,53.3,53.32,53.29,53.29,15200.0,35.6294,35.6428,35.6228,35.6228,15200.0
2012-11-19 12:15:00,53.3,53.3,53.24,53.26,15200.0,35.6294,35.6294,35.5893,35.6027,15200.0
2012-11-19 12:20:00,53.26,53.28,53.22,53.23,10400.0,35.6027,35.6161,35.576,35.5827,10400.0
2012-11-19 12:25:00,53.23,53.23,53.15,53.18,20400.0,35.5827,35.5827,35.5292,35.5492,20400.0
2012-11-19 12:30:00,53.18,53.24,53.18,53.22,14200.0,35.5492,35.5893,35.5492,35.576,14200.0
2012-11-19 12:35:00,53.23,53.26,53.19,53.19,12700.0,35.5827,35.6027,35.5559,35.5559,12700.0
2012-11-19 12:40:00,53.19,53.2,53.17,53.18,13000.0,35.5559,35.5626,35.5425,35.5492,13000.0
2012-11-19 12:45:00,53.17,53.18,53.13,53.14,18400.0,35.5425,35.5492,35.5158,35.5225,18400.0
2012-11-19 12:50:00,53.14,53.14,53.1,53.12,15700.0,35.5225,35.5225,35.4957,35.5091,15700.0
2012-11-19 12:55:00,53.13,53.19,53.12,53.17,15400.0,35.5158,35.5559,35.5091,35.5425,15400.0
2012-11-19 13:00:00,53.18,53.24,53.15,53.22,9200.0,35.5492,35.5893,35.5292,35.576,9200.0
2012-11-19 13:05:00,53.23,53.24,53.19,53.2,47600.0,35.5827,35.5893,35.5559,35.5626,47600.0
2012-11-19 13:10:00,53.21,53.21,53.17,53.17,8200.0,35.5693,35.5693,35.5425,35.5425,8200.0
2012-11-19 13:15:00,53.18,53.18,53.11,53.11,10900.0,35.5492,35.5492,35.5024,35.5024,10900.0
2012-11-19 13:20:00,53.12,53.12,53.03,53.04,28900.0,35.5091,35.5091,35.449,35.4556,28900.0
2012-11-19 13:25:00,53.04,53.05,53.01,53.03,18700.0,35.4556,35.4623,35.4356,35.449,18700.0
2012-11-19 13:30:00,53.03,53.03,52.96,52.98,42700.0,35.449,35.449,35.4022,35.4155,42700.0
2012-11-19 13:35:00,52.98,53.0,52.95,52.95,22100.0,35.4155,35.4289,35.3955,35.3955,22100.0
2012-11-19 13:40:00,52.96,52.99,52.92,52.93,19500.0,35.4022,35.4222,35.3754,35.3821,19500.0
2012-11-19 13:45:00,52.93,52.99,52.92,52.97,20300.0,35.3821,35.4222,35.3754,35.4088,20300.0
2012-11-19 13:50:00,52.97,53.02,52.96,52.99,22400.0,35.4088,35.4423,35.4022,35.4222,22400.0
2012-11-19 13:55:00,52.99,53.01,52.93,52.93,24300.0,35.4222,35.4356,35.3821,35.3821,24300.0
2012-11-19 14:00:00,52.93,52.98,52.91,52.93,32200.0,35.3821,35.4155,35.3687,35.3821,32200.0
2012-11-19 14:05:00,52.93,52.95,52.9,52.9,23900.0,35.3821,35.3955,35.3621,35.3621,23900.0
2012-11-19 14:10:00,52.9,52.91,52.87,52.9,18900.0,35.3621,35.3687,35.342,35.3621,18900.0
2012-11-19 14:15:00,52.9,52.94,52.88,52.9,22200.0,35.3621,35.3888,35.3487,35.3621,22200.0
2012-11-19 14:20:00,52.91,53.03,52.91,53.02,54900.0,35.3687,35.449,35.3687,35.4423,54900.0
2012-11-19 14:25:00,53.04,53.07,52.99,53.05,39400.0,35.4556,35.4757,35.4222,35.4623,39400.0
2012-11-19 14:30:00,53.06,53.1,53.06,53.07,29200.0,35.469,35.4957,35.469,35.4757,29200.0
2012-11-19 14:35:00,53.07,53.09,53.06,53.07,27300.0,35.4757,35.4891,35.469,35.4757,27300.0
2012-11-19 14:40:00,53.07,53.11,53.04,53.08,38500.0,35.4757,35.5024,35.4556,35.4824,38500.0
2012-11-19 14:45:00,53.09,53.16,53.07,53.13,41600.0,35.4891,35.5359,35.4757,35.5158,41600.0
2012-11-19 14:50:00,53.14,53.22,53.1,53.1,35400.0,35.5225,35.576,35.4957,35.4957,35400.0
2012-11-19 14:55:00,53.11,53.15,53.08,53.12,33200.0,35.5024,35.5292,35.4824,35.5091,33200.0
2012-11-19 15:00:00,53.12,53.16,53.09,53.16,46100.0,35.5091,35.5359,35.4891,35.5359,46100.0
2012-11-19 15:05:00,53.16,53.2,53.15,53.2,40800.0,35.5359,35.5626,35.5292,35.5626,40800.0
2012-11-19 15:10:00,53.19,53.25,53.16,53.2,65600.0,35.5559,35.596,35.5359,35.5626,65600.0
2012-11-19 15:15:00,53.2,53.24,53.18,53.21,75600.0,35.5626,35.5893,35.5492,35.5693,75600.0
2012-11-19 15:20:00,53.2,53.23,53.2,53.23,52700.0,35.5626,35.5827,35.5626,35.5827,52700.0
2012-11-19 15:25:00,53.24,53.31,53.21,53.3,54500.0,35.5893,35.6361,35.5693,35.6294,54500.0
2012-11-19 15:30:00,53.29,53.3,53.26,53.28,55400.0,35.6228,35.6294,35.6027,35.6161,55400.0
2012-11-19 15:35:00,53.3,53.3,53.26,53.28,44400.0,35.6294,35.6294,35.6027,35.6161,44400.0
2012-11-19 15:40:00,53.28,53.29,53.24,53.25,73600.0,35.6161,35.6228,35.5893,35.596,73600.0
2012-11-19 15:45:00,53.26,53.33,53.22,53.3,84200.0,35.6027,35.6495,35.576,35.6294,84200.0
2012-11-19 15:50:00,53.3,53.39,53.29,53.38,79300.0,35.6294,35.6896,35.6228,35.6829,79300.0
2012-11-19 15:55:00,53.38,53.49,53.37,53.48,200900.0,35.6829,35.7565,35.6762,35.7498,200900.0
2012-11-20 09:30:00,53.29,53.37,53.18,53.23,42100.0,35.6228,35.6762,35.5492,35.5827,42100.0
2012-11-20 09:35:00,53.23,53.55,53.19,53.34,25200.0,35.5827,35.7966,35.5559,35.6562,25200.0
2012-11-20 09:40:00,53.32,53.36,53.13,53.22,59500.0,35.6428,35.6696,35.5158,35.576,59500.0
2012-11-20 09:45:00,53.25,53.3,53.17,53.3,19500.0,35.596,35.6294,35.5425,35.6294,19500.0
2012-11-20 09:50:00,53.3,53.34,53.23,53.28,26700.0,35.6294,35.6562,35.5827,35.6161,26700.0
2012-11-20 09:55:00,53.26,53.35,53.22,53.32,61700.0,35.6027,35.6629,35.576,35.6428,61700.0
2012-11-20 10:00:00,53.3,53.34,53.15,53.21,45700.0,35.6294,35.6562,35.5292,35.5693,45700.0
2012-11-20 10:05:00,53.18,53.21,53.09,53.1,16200.0,35.5492,35.5693,35.4891,35.4957,16200.0
2012-11-20 10:10:00,53.1,53.22,53.07,53.18,39600.0,35.4957,35.576,35.4757,35.5492,39600.0
2012-11-20 10:15:00,53.19,53.23,53.15,53.22,25100.0,35.5559,35.5827,35.5292,35.576,25100.0
2012-11-20 10:20:00,53.24,53.25,53.15,53.19,23000.0,35.5893,35.596,35.5292,35.5559,23000.0
2012-11-20 10:25:00,53.19,53.2,53.1,53.14,18600.0,35.5559,35.5626,35.4957,35.5225,18600.0
2012-11-20 10:30:00,53.13,53.2,53.11,53.19,29200.0,35.5158,35.5626,35.5024,35.5559,29200.0
2012-11-20 10:35:00,53.2,53.27,53.13,53.26,21100.0,35.5626,35.6094,35.5158,35.6027,21100.0
2012-11-20 10:40:00,53.26,53.27,53.12,53.12,22300.0,35.6027,35.6094,35.5091,35.5091,22300.0
2012-11-20 10:45:00,53.11,53.19,53.1,53.14,24100.0,35.5024,35.5559,35.4957,35.5225,24100.0
2012-11-20 10:50:00,53.15,53.17,53.04,53.06,16000.0,35.5292,35.5425,35.4556,35.469,16000.0
2012-11-20 10:55:00,53.06,53.06,52.96,52.96,37000.0,35.469,35.469,35.4022,35.4022,37000.0
2012-11-20 11:00:00,52.97,52.97,52.87,52.9,25900.0,35.4088,35.4088,35.342,35.3621,25900.0
2012-11-20 11:05:00,52.9,52.98,52.87,52.91,20500.0,35.3621,35.4155,35.342,35.3687,20500.0
2012-11-20 11:10:00,52.91,52.95,52.87,52.93,21900.0,35.3687,35.3955,35.342,35.3821,21900.0
2012-11-20 11:15:00,52.91,52.98,52.89,52.98,19700.0,35.3687,35.4155,35.3554,35.4155,19700.0
2012-11-20 11:20:00,52.96,52.97,52.91,52.95,10400.0,35.4022,35.4088,35.3687,35.3955,10400.0
2012-11-20 11:25:00,52.96,52.97,52.87,52.9,23200.0,35.4022,35.4088,35.342,35.3621,23200.0
2012-11-20 11:30:00,52.9,52.92,52.85,52.85,19800.0,35.3621,35.3754,35.3286,35.3286,19800.0
2012-11-20 11:35:00,52.86,52.88,52.8,52.8,29100.0,35.3353,35.3487,35.2952,35.2952,29100.0
2012-11-20 11:40:00,52.82,52.86,52.81,52.85,47400.0,35.3086,35.3353,35.3019,35.3286,47400.0
2012-11-20 11:45:00,52.85,52.85,52.78,52.81,11700.0,35.3286,35.3286,35.2818,35.3019,11700.0
2012-11-20 11:50:00,52.8,52.81,52.72,52.81,224000.0,35.2952,35.3019,35.2417,35.3019,224000.0
2012-11-20 11:55:00,52.82,52.87,52.72,52.72,49500.0,35.3086,35.342,35.2417,35.2417,49500.0
2012-11-20 12:00:00,52.72,52.74,52.71,52.72,39400.0,35.2417,35.2551,35.235,35.2417,39400.0
2012-11-20 12:05:00,52.72,52.72,52.65,52.65,49900.0,35.2417,35.2417,35.1949,35.1949,49900.0
2012-11-20 12:10:00,52.66,52.69,52.65,52.68,32300.0,35.2016,35.2217,35.1949,35.215,32300.0
2012-11-20 12:15:00,52.68,52.69,52.63,52.64,39300.0,35.215,35.2217,35.1816,35.1883,39300.0
2012-11-20 12:20:00,52.63,52.67,52.62,52.62,49700.0,35.1816,35.2083,35.1749,35.1749,49700.0
2012-11-20 12:25:00,52.63,52.63,52.57,52.62,64700.0,35.1816,35.1816,35.1415,35.1749,64700.0
2012-11-20 12:30:00,52.61,52.65,52.58,52.64,25400.0,35.1682,35.1949,35.1481,35.1883,25400.0
2012-11-20 12:35:00,52.64,52.7,52.62,52.68,37200.0,35.1883,35.2284,35.1749,35.215,37200.0
2012-11-20 12:40:00,52.68,52.72,52.66,52.7,29200.0,35.215,35.2417,35.2016,35.2284,29200.0
2012-11-20 12:45:00,52.71,52.74,52.68,52.72,29100.0,35.235,35.2551,35.215,35.2417,29100.0
2012-11-20 12:50:00,52.73,52.77,52.71,52.77,21600.0,35.2484,35.2752,35.235,35.2752,21600.0
2012-11-20 12:55:00,52.78,52.79,52.7,52.72,30900.0,35.2818,35.2885,35.2284,35.2417,30900.0
2012-11-20 13:00:00,52.72,52.73,52.66,52.7,23900.0,35.2417,35.2484,35.2016,35.2284,23900.0
2012-11-20 13:05:00,52.72,52.77,52.68,52.68,32700.0,35.2417,35.2752,35.215,35.215,32700.0
2012-11-20 13:10:00,52.67,52.7,52.56,52.69,92700.0,35.2083,35.2284,35.1348,35.2217,92700.0
2012-11-20 13:15:00,52.7,52.7,52.63,52.64,29100.0,35.2284,35.2284,35.1816,35.1883,29100.0
2012-11-20 13:20:00,52.64,52.68,52.61,52.65,15900.0,35.1883,35.215,35.1682,35.1949,15900.0
2012-11-20 13:25:00,52.64,52.66,52.56,52.57,99400.0,35.1883,35.2016,35.1348,35.1415,99400.0
2012-11-20 13:30:00,52.58,52.6,52.48,52.49,87300.0,35.1481,35.1615,35.0813,35.088,87300.0
2012-11-20 13:35:00,52.5,52.57,52.49,52.55,47000.0,35.0947,35.1415,35.088,35.1281,47000.0
2012-11-20 13:40:00,52.55,52.56,52.52,52.56,24400.0,35.1281,35.1348,35.108,35.1348,24400.0
2012-11-20 13:45:00,52.57,52.61,52.53,52.56,13100.0,35.1415,35.1682,35.1147,35.1348,13100.0
2012-11-20 13:50:00,52.57,52.59,52.54,52.56,18600.0,35.1415,35.1548,35.1214,35.1348,18600.0
2012-11-20 13:55:00,52.55,52.59,52.52,52.55,55000.0,35.1281,35.1548,35.108,35.1281,55000.0
2012-11-20 14:00:00,52.54,52.56,52.53,52.55,53000.0,35.1214,35.1348,35.1147,35.1281,53000.0
2012-11-20 14:05:00,52.55,52.57,52.52,52.54,51200.0,35.1281,35.1415,35.108,35.1214,51200.0
2012-11-20 14:10:00,52.54,52.59,52.53,52.54,40200.0,35.1214,35.1548,35.1147,35.1214,40200.0
2012-11-20 14:15:00,52.54,52.57,52.53,52.55,51100.0,35.1214,35.1415,35.1147,35.1281,51100.0
2012-11-20 14:20:00,52.54,52.57,52.53,52.55,44700.0,35.1214,35.1415,35.1147,35.1281,44700.0
2012-11-20 14:25:00,52.55,52.59,52.54,52.55,56900.0,35.1281,35.1548,35.1214,35.1281,56900.0
2012-11-20 14:30:00,52.56,52.56,52.54,52.55,33500.0,35.1348,35.1348,35.1214,35.1281,33500.0
2012-11-20 14:35:00,52.55,52.56,52.48,52.49,66500.0,35.1281,35.1348,35.0813,35.088,66500.0
2012-11-20 14:40:00,52.49,52.51,52.48,52.49,20300.0,35.088,35.1014,35.0813,35.088,20300.0
2012-11-20 14:45:00,52.48,52.58,52.48,52.53,75600.0,35.0813,35.1481,35.0813,35.1147,75600.0
2012-11-20 14:50:00,52.52,52.59,52.52,52.57,24100.0,35.108,35.1548,35.108,35.1415,24100.0
2012-11-20 14:55:00,52.58,52.61,52.54,52.57,29200.0,35.1481,35.1682,35.1214,35.1415,29200.0
2012-11-20 15:00:00,52.57,52.64,52.57,52.63,23900.0,35.1415,35.1883,35.1415,35.1816,23900.0
2012-11-20 15:05:00,52.64,52.65,52.6,52.62,26400.0,35.1883,35.1949,35.1615,35.1749,26400.0
2012-11-20 15:10:00,52.63,52.68,52.61,52.66,19500.0,35.1816,35.215,35.1682,35.2016,19500.0
2012-11-20 15:15:00,52.66,52.66,52.62,52.66,38500.0,35.2016,35.2016,35.1749,35.2016,38500.0
2012-11-20 15:20:00,52.66,52.67,52.63,52.65,29600.0,35.2016,35.2083,35.1816,35.1949,29600.0
2012-11-20 15:25:00,52.65,52.66,52.6,52.65,76900.0,35.1949,35.2016,35.1615,35.1949,76900.0
2012-11-20 15:30:00,52.66,52.7,52.6,52.66,64200.0,35.2016,35.2284,35.1615,35.2016,64200.0
2012-11-20 15:35:00,52.67,52.67,52.59,52.66,73400.0,35.2083,35.2083,35.1548,35.2016,73400.0
2012-11-20 15:40:00,52.66,52.68,52.59,52.62,114900.0,35.2016,35.215,35.1548,35.1749,114900.0
2012-11-20 15:45:00,52.62,52.69,52.62,52.65,51500.0,35.1749,35.2217,35.1749,35.1949,51500.0
2012-11-20 15:50:00,52.65,52.72,52.64,52.72,46900.0,35.1949,35.2417,35.1883,35.2417,46900.0
2012-11-20 15:55:00,52.71,52.74,52.65,52.74,115500.0,35.235,35.2551,35.1949,35.2551,115500.0
2012-11-21 09:30:00,52.75,52.82,52.65,52.75,56400.0,35.2618,35.3086,35.1949,35.2618,56400.0
2012-11-21 09:35:00,52.76,52.8,52.65,52.76,23500.0,35.2685,35.2952,35.1949,35.2685,23500.0
2012-11-21 09:40:00,52.75,53.03,52.75,52.82,39400.0,35.2618,35.449,35.2618,35.3086,39400.0
2012-11-21 09:45:00,52.78,52.85,52.7,52.82,31800.0,35.2818,35.3286,35.2284,35.3086,31800.0
2012-11-21 09:50:00,52.84,52.86,52.71,52.72,44700.0,35.3219,35.3353,35.235,35.2417,44700.0
2012-11-21 09:55:00,52.74,52.87,52.73,52.81,10100.0,35.2551,35.342,35.2484,35.3019,10100.0
2012-11-21 10:00:00,52.86,52.87,52.73,52.8,21600.0,35.3353,35.342,35.2484,35.2952,21600.0
2012-11-21 10:05:00,52.75,52.77,52.67,52.71,115600.0,35.2618,35.2752,35.2083,35.235,115600.0
2012-11-21 10:10:00,52.72,52.79,52.68,52.74,26600.0,35.2417,35.2885,35.215,35.2551,26600.0
2012-11-21 10:15:00,52.75,52.85,52.75,52.81,30100.0,35.2618,35.3286,35.2618,35.3019,30100.0
2012-11-21 10:20:00,52.81,52.9,52.81,52.82,12500.0,35.3019,35.3621,35.3019,35.3086,12500.0
2012-11-21 10:25:00,52.85,53.0,52.82,52.97,15200.0,35.3286,35.4289,35.3086,35.4088,15200.0
2012-11-21 10:30:00,52.97,53.11,52.93,53.11,63700.0,35.4088,35.5024,35.3821,35.5024,63700.0
2012-11-21 10:35:00,53.12,53.15,53.08,53.1,15500.0,35.5091,35.5292,35.4824,35.4957,15500.0
2012-11-21 10:40:00,53.1,53.15,53.04,53.1,15200.0,35.4957,35.5292,35.4556,35.4957,15200.0
2012-11-21 10:45:00,53.12,53.13,53.09,53.11,16400.0,35.5091,35.5158,35.4891,35.5024,16400.0
2012-11-21 10:50:00,53.13,53.17,53.1,53.15,22800.0,35.5158,35.5425,35.4957,35.5292,22800.0
2012-11-21 10:55:00,53.15,53.21,53.15,53.17,22400.0,35.5292,35.5693,35.5292,35.5425,22400.0
2012-11-21 11:00:00,53.18,53.21,53.15,53.17,16300.0,35.5492,35.5693,35.5292,35.5425,16300.0
2012-11-21 11:05:00,53.17,53.2,53.16,53.16,16300.0,35.5425,35.5626,35.5359,35.5359,16300.0
2012-11-21 11:10:00,53.17,53.19,53.16,53.17,12100.0,35.5425,35.5559,35.5359,35.5425,12100.0
2012-11-21 11:15:00,53.17,53.19,53.13,53.14,21100.0,35.5425,35.5559,35.5158,35.5225,21100.0
2012-11-21 11:20:00,53.13,53.14,53.06,53.09,17300.0,35.5158,35.5225,35.469,35.4891,17300.0
2012-11-21 11:25:00,53.06,53.07,52.99,52.99,16300.0,35.469,35.4757,35.4222,35.4222,16300.0
2012-11-21 11:30:00,52.99,53.01,52.9,52.9,21300.0,35.4222,35.4356,35.3621,35.3621,21300.0
2012-11-21 11:35:00,52.92,52.92,52.84,52.86,32400.0,35.3754,35.3754,35.3219,35.3353,32400.0
2012-11-21 11:40:00,52.86,52.89,52.81,52.83,24000.0,35.3353,35.3554,35.3019,35.3153,24000.0
2012-11-21 11:45:00,52.83,52.83,52.75,52.75,15600.0,35.3153,35.3153,35.2618,35.2618,15600.0
2012-11-21 11:50:00,52.75,52.81,52.72,52.75,39600.0,35.2618,35.3019,35.2417,35.2618,39600.0
2012-11-21 11:55:00,52.74,52.78,52.73,52.74,15400.0,35.2551,35.2818,35.2484,35.2551,15400.0
2012-11-21 12:00:00,52.78,52.86,52.78,52.82,28500.0,35.2818,35.3353,35.2818,35.3086,28500.0
2012-11-21 12:05:00,52.8,52.85,52.76,52.83,10000.0,35.2952,35.3286,35.2685,35.3153,10000.0
2012-11-21 12:10:00,52.82,52.87,52.78,52.86,18100.0,35.3086,35.342,35.2818,35.3353,18100.0
2012-11-21 12:15:00,52.86,52.88,52.82,52.86,17900.0,35.3353,35.3487,35.3086,35.3353,17900.0
2012-11-21 12:20:00,52.85,52.91,52.84,52.88,7300.0,35.3286,35.3687,35.3219,35.3487,7300.0
2012-11-21 12:25:00,52.89,52.93,52.85,52.93,10800.0,35.3554,35.3821,35.3286,35.3821,10800.0
2012-11-21 12:30:00,52.93,52.94,52.9,52.93,8800.0,35.3821,35.3888,35.3621,35.3821,8800.0
2012-11-21 12:35:00,52.93,52.94,52.88,52.88,19600.0,35.3821,35.3888,35.3487,35.3487,19600.0
2012-11-21 12:40:00,52.88,52.92,52.85,52.9,13700.0,35.3487,35.3754,35.3286,35.3621,13700.0
2012-11-21 12:45:00,52.9,52.93,52.89,52.91,6300.0,35.3621,35.3821,35.3554,35.3687,6300.0
2012-11-21 12:50:00,52.91,52.92,52.87,52.9,9500.0,35.3687,35.3754,35.342,35.3621,9500.0
2012-11-21 12:55:00,52.89,52.9,52.86,52.87,6300.0,35.3554,35.3621,35.3353,35.342,6300.0
2012-11-21 13:00:00,52.87,52.89,52.85,52.85,22600.0,35.342,35.3554,35.3286,35.3286,22600.0
2012-11-21 13:05:00,52.85,52.92,52.84,52.91,18400.0,35.3286,35.3754,35.3219,35.3687,18400.0
2012-11-21 13:10:00,52.91,52.93,52.89,52.89,9700.0,35.3687,35.3821,35.3554,35.3554,9700.0
2012-11-21 13:15:00,52.9,52.91,52.86,52.87,9400.0,35.3621,35.3687,35.3353,35.342,9400.0
2012-11-21 13:20:00,52.86,52.87,52.83,52.84,6500.0,35.3353,35.342,35.3153,35.3219,6500.0
2012-11-21 13:25:00,52.86,52.86,52.82,52.83,8500.0,35.3353,35.3353,35.3086,35.3153,8500.0
2012-11-21 13:30:00,52.83,52.84,52.79,52.79,22800.0,35.3153,35.3219,35.2885,35.2885,22800.0
2012-11-21 13:35:00,52.79,52.82,52.78,52.8,29900.0,35.2885,35.3086,35.2818,35.2952,29900.0
2012-11-21 13:40:00,52.8,52.8,52.77,52.8,16300.0,35.2952,35.2952,35.2752,35.2952,16300.0
2012-11-21 13:45:00,52.8,52.82,52.78,52.78,26400.0,35.2952,35.3086,35.2818,35.2818,26400.0
2012-11-21 13:50:00,52.79,52.79,52.75,52.75,30800.0,35.2885,35.2885,35.2618,35.2618,30800.0
2012-11-21 13:55:00,52.75,52.78,52.74,52.77,20700.0,35.2618,35.2818,35.2551,35.2752,20700.0
2012-11-21 14:00:00,52.77,52.78,52.75,52.76,17800.0,35.2752,35.2818,35.2618,35.2685,17800.0
2012-11-21 14:05:00,52.76,52.78,52.76,52.77,14900.0,35.2685,35.2818,35.2685,35.2752,14900.0
2012-11-21 14:10:00,52.77,52.81,52.76,52.8,13700.0,35.2752,35.3019,35.2685,35.2952,13700.0
2012-11-21 14:15:00,52.79,52.81,52.75,52.76,12900.0,35.2885,35.3019,35.2618,35.2685,12900.0
2012-11-21 14:20:00,52.77,52.77,52.74,52.75,26600.0,35.2752,35.2752,35.2551,35.2618,26600.0
2012-11-21 14:25:00,52.75,52.77,52.73,52.77,31500.0,35.2618,35.2752,35.2484,35.2752,31500.0
2012-11-21 14:30:00,52.76,52.77,52.74,52.77,6800.0,35.2685,35.2752,35.2551,35.2752,6800.0
2012-11-21 14:35:00,52.77,52.8,52.76,52.79,5200.0,35.2752,35.2952,35.2685,35.2885,5200.0
2012-11-21 14:40:00,52.79,52.83,52.79,52.8,6800.0,35.2885,35.3153,35.2885,35.2952,6800.0
2012-11-21 14:45:00,52.8,52.81,52.78,52.8,5800.0,35.2952,35.3019,35.2818,35.2952,5800.0
2012-11-21 14:50:00,52.8,52.85,52.79,52.83,5800.0,35.2952,35.3286,35.2885,35.3153,5800.0
2012-11-21 14:55:00,52.82,52.84,52.77,52.78,10500.0,35.3086,35.3219,35.2752,35.2818,10500.0
2012-11-21 15:00:00,52.78,52.79,52.76,52.77,11500.0,35.2818,35.2885,35.2685,35.2752,11500.0
2012-11-21 15:05:00,52.76,52.86,52.76,52.83,14100.0,35.2685,35.3353,35.2685,35.3153,14100.0
2012-11-21 15:10:00,52.85,52.85,52.8,52.81,8700.0,35.3286,35.3286,35.2952,35.3019,8700.0
2012-11-21 15:15:00,52.81,52.83,52.81,52.82,10700.0,35.3019,35.3153,35.3019,35.3086,10700.0
2012-11-21 15:20:00,52.82,52.82,52.78,52.8,21900.0,35.3086,35.3086,35.2818,35.2952,21900.0
2012-11-21 15:25:00,52.8,52.84,52.77,52.82,26300.0,35.2952,35.3219,35.2752,35.3086,26300.0
2012-11-21 15:30:00,52.81,52.81,52.77,52.79,26600.0,35.3019,35.3019,35.2752,35.2885,26600.0
2012-11-21 15:35:00,52.79,52.81,52.77,52.8,46700.0,35.2885,35.3019,35.2752,35.2952,46700.0
2012-11-21 15:40:00,52.8,52.83,52.8,52.81,13300.0,35.2952,35.3153,35.2952,35.3019,13300.0
2012-11-21 15:45:00,52.82,52.83,52.79,52.82,24100.0,35.3086,35.3153,35.2885,35.3086,24100.0
2012-11-21 15:50:00,52.82,52.85,52.8,52.83,28000.0,35.3086,35.3286,35.2952,35.3153,28000.0
2012-11-21 15:55:00,52.83,52.89,52.82,52.89,49800.0,35.3153,35.3554,35.3086,35.3554,49800.0
2012-11-23 09:30:00,53.0,53.2,52.85,52.94,47900.0,35.4289,35.5626,35.3286,35.3888,47900.0
2012-11-23 09:35:00,52.89,52.91,52.74,52.83,25800.0,35.3554,35.3687,35.2551,35.3153,25800.0
2012-11-23 09:40:00,52.81,52.96,52.71,52.76,23100.0,35.3019,35.4022,35.235,35.2685,23100.0
2012-11-23 09:45:00,52.78,52.92,52.51,52.87,31700.0,35.2818,35.3754,35.1014,35.342,31700.0
2012-11-23 09:50:00,52.89,52.92,52.74,52.81,11600.0,35.3554,35.3754,35.2551,35.3019,11600.0
2012-11-23 09:55:00,52.8,52.92,52.74,52.9,31500.0,35.2952,35.3754,35.2551,35.3621,31500.0
2012-11-23 10:00:00,52.93,53.0,52.89,52.98,40300.0,35.3821,35.4289,35.3554,35.4155,40300.0
2012-11-23 10:05:00,52.99,53.0,52.89,52.92,25500.0,35.4222,35.4289,35.3554,35.3754,25500.0
2012-11-23 10:10:00,52.93,52.99,52.88,52.98,48400.0,35.3821,35.4222,35.3487,35.4155,48400.0
2012-11-23 10:15:00,52.97,53.16,52.97,53.11,21400.0,35.4088,35.5359,35.4088,35.5024,21400.0
2012-11-23 10:20:00,53.1,53.14,53.04,53.05,18800.0,35.4957,35.5225,35.4556,35.4623,18800.0
2012-11-23 10:25:00,53.07,53.1,53.02,53.04,27300.0,35.4757,35.4957,35.4423,35.4556,27300.0
2012-11-23 10:30:00,53.03,53.07,52.97,52.99,24400.0,35.449,35.4757,35.4088,35.4222,24400.0
2012-11-23 10:35:00,52.98,52.98,52.85,52.86,18800.0,35.4155,35.4155,35.3286,35.3353,18800.0
2012-11-23 10:40:00,52.86,52.91,52.82,52.91,19000.0,35.3353,35.3687,35.3086,35.3687,19000.0
2012-11-23 10:45:00,52.9,52.93,52.87,52.89,23800.0,35.3621,35.3821,35.342,35.3554,23800.0
2012-11-23 10:50:00,52.9,52.94,52.89,52.91,15900.0,35.3621,35.3888,35.3554,35.3687,15900.0
2012-11-23 10:55:00,52.92,52.93,52.89,52.9,20400.0,35.3754,35.3821,35.3554,35.3621,20400.0
2012-11-23 11:00:00,52.91,52.93,52.9,52.93,12300.0,35.3687,35.3821,35.3621,35.3821,12300.0
2012-11-23 11:05:00,52.91,52.93,52.84,52.9,18300.0,35.3687,35.3821,35.3219,35.3621,18300.0
2012-11-23 11:10:00,52.91,52.92,52.86,52.88,10700.0,35.3687,35.3754,35.3353,35.3487,10700.0
2012-11-23 11:15:00,52.88,52.93,52.87,52.88,15200.0,35.3487,35.3821,35.342,35.3487,15200.0
2012-11-23 11:20:00,52.87,52.89,52.75,52.78,27700.0,35.342,35.3554,35.2618,35.2818,27700.0
2012-11-23 11:25:00,52.77,52.82,52.76,52.77,9800.0,35.2752,35.3086,35.2685,35.2752,9800.0
2012-11-23 11:30:00,52.77,52.8,52.72,52.77,31800.0,35.2752,35.2952,35.2417,35.2752,31800.0
2012-11-23 11:35:00,52.75,52.84,52.73,52.83,20100.0,35.2618,35.3219,35.2484,35.3153,20100.0
2012-11-23 11:40:00,52.83,52.85,52.77,52.77,9800.0,35.3153,35.3286,35.2752,35.2752,9800.0
2012-11-23 11:45:00,52.78,52.78,52.74,52.75,14300.0,35.2818,35.2818,35.2551,35.2618,14300.0
2012-11-23 11:50:00,52.76,52.77,52.74,52.74,18100.0,35.2685,35.2752,35.2551,35.2551,18100.0
2012-11-23 11:55:00,52.74,52.74,52.71,52.72,16300.0,35.2551,35.2551,35.235,35.2417,16300.0
2012-11-23 12:00:00,52.72,52.8,52.72,52.73,20200.0,35.2417,35.2952,35.2417,35.2484,20200.0
2012-11-23 12:05:00,52.73,52.75,52.7,52.73,18300.0,35.2484,35.2618,35.2284,35.2484,18300.0
2012-11-23 12:10:00,52.72,52.75,52.71,52.73,18800.0,35.2417,35.2618,35.235,35.2484,18800.0
2012-11-23 12:15:00,52.73,52.76,52.72,52.74,18400.0,35.2484,35.2685,35.2417,35.2551,18400.0
2012-11-23 12:20:00,52.75,52.87,52.75,52.83,22500.0,35.2618,35.342,35.2618,35.3153,22500.0
2012-11-23 12:25:00,52.83,52.89,52.82,52.89,19500.0,35.3153,35.3554,35.3086,35.3554,19500.0
2012-11-23 12:30:00,52.87,52.9,52.85,52.89,19600.0,35.342,35.3621,35.3286,35.3554,19600.0
2012-11-23 12:35:00,52.9,52.99,52.9,52.97,17200.0,35.3621,35.4222,35.3621,35.4088,17200.0
2012-11-23 12:40:00,52.99,53.05,52.96,53.03,28200.0,35.4222,35.4623,35.4022,35.449,28200.0
2012-11-23 12:45:00,53.04,53.1,53.02,53.06,21200.0,35.4556,35.4957,35.4423,35.469,21200.0
2012-11-23 12:50:00,53.06,53.12,53.05,53.09,37300.0,35.469,35.5091,35.4623,35.4891,37300.0
2012-11-23 12:55:00,53.09,53.24,53.08,53.23,61100.0,35.4891,35.5893,35.4824,35.5827,61100.0
2012-11-26 09:30:00,52.59,52.69,52.42,52.56,79600.0,35.1548,35.2217,35.0412,35.1348,79600.0
2012-11-26 09:35:00,52.55,52.79,52.49,52.69,60600.0,35.1281,35.2885,35.088,35.2217,60600.0
2012-11-26 09:40:00,52.71,52.84,52.65,52.73,61800.0,35.235,35.3219,35.1949,35.2484,61800.0
2012-11-26 09:45:00,52.74,52.82,52.7,52.74,39500.0,35.2551,35.3086,35.2284,35.2551,39500.0
2012-11-26 09:50:00,52.75,52.82,52.72,52.81,25200.0,35.2618,35.3086,35.2417,35.3019,25200.0
2012-11-26 09:55:00,52.8,52.84,52.72,52.74,23500.0,35.2952,35.3219,35.2417,35.2551,23500.0
2012-11-26 10:00:00,52.75,52.83,52.71,52.73,41300.0,35.2618,35.3153,35.235,35.2484,41300.0
2012-11-26 10:05:00,52.74,52.76,52.69,52.69,135300.0,35.2551,35.2685,35.2217,35.2217,135300.0
2012-11-26 10:10:00,52.7,52.71,52.61,52.65,69300.0,35.2284,35.235,35.1682,35.1949,69300.0
2012-11-26 10:15:00,52.65,52.76,52.63,52.73,19200.0,35.1949,35.2685,35.1816,35.2484,19200.0
2012-11-26 10:20:00,52.73,52.77,52.65,52.67,24600.0,35.2484,35.2752,35.1949,35.2083,24600.0
2012-11-26 10:25:00,52.67,52.76,52.65,52.72,13500.0,35.2083,35.2685,35.1949,35.2417,13500.0
2012-11-26 10:30:00,52.7,52.79,52.7,52.75,18600.0,35.2284,35.2885,35.2284,35.2618,18600.0
2012-11-26 10:35:00,52.76,52.8,52.73,52.8,18200.0,35.2685,35.2952,35.2484,35.2952,18200.0
2012-11-26 10:40:00,52.79,52.89,52.78,52.84,25600.0,35.2885,35.3554,35.2818,35.3219,25600.0
2012-11-26 10:45:00,52.84,52.85,52.74,52.78,18200.0,35.3219,35.3286,35.2551,35.2818,18200.0
2012-11-26 10:50:00,52.78,52.78,52.72,52.74,20500.0,35.2818,35.2818,35.2417,35.2551,20500.0
2012-11-26 10:55:00,52.75,52.77,52.65,52.65,64000.0,35.2618,35.2752,35.1949,35.1949,64000.0
2012-11-26 11:00:00,52.65,52.69,52.6,52.61,32900.0,35.1949,35.2217,35.1615,35.1682,32900.0
2012-11-26 11:05:00,52.6,52.66,52.57,52.61,40600.0,35.1615,35.2016,35.1415,35.1682,40600.0
2012-11-26 11:10:00,52.6,52.65,52.57,52.63,50600.0,35.1615,35.1949,35.1415,35.1816,50600.0
2012-11-26 11:15:00,52.63,52.65,52.58,52.62,43400.0,35.1816,35.1949,35.1481,35.1749,43400.0
2012-11-26 11:20:00,52.62,52.63,52.55,52.56,27200.0,35.1749,35.1816,35.1281,35.1348,27200.0
2012-11-26 11:25:00,52.55,52.64,52.51,52.61,35500.0,35.1281,35.1883,35.1014,35.1682,35500.0
2012-11-26 11:30:00,52.6,52.63,52.59,52.62,18800.0,35.1615,35.1816,35.1548,35.1749,18800.0
2012-11-26 11:35:00,52.62,52.65,52.57,52.59,47400.0,35.1749,35.1949,35.1415,35.1548,47400.0
2012-11-26 11:40:00,52.58,52.65,52.57,52.59,29800.0,35.1481,35.1949,35.1415,35.1548,29800.0
2012-11-26 11:45:00,52.59,52.62,52.57,52.59,33200.0,35.1548,35.1749,35.1415,35.1548,33200.0
2012-11-26 11:50:00,52.59,52.64,52.58,52.61,14500.0,35.1548,35.1883,35.1481,35.1682,14500.0
2012-11-26 11:55:00,52.59,52.65,52.59,52.65,11100.0,35.1548,35.1949,35.1548,35.1949,11100.0
2012-11-26 12:00:00,52.65,52.72,52.64,52.69,8400.0,35.1949,35.2417,35.1883,35.2217,8400.0
2012-11-26 12:05:00,52.69,52.8,52.69,52.8,11600.0,35.2217,35.2952,35.2217,35.2952,11600.0
2012-11-26 12:10:00,52.81,52.83,52.76,52.76,16900.0,35.3019,35.3153,35.2685,35.2685,16900.0
2012-11-26 12:15:00,52.75,52.76,52.71,52.74,12000.0,35.2618,35.2685,35.235,35.2551,12000.0
2012-11-26 12:20:00,52.72,52.75,52.68,52.7,12400.0,35.2417,35.2618,35.215,35.2284,12400.0
2012-11-26 12:25:00,52.71,52.74,52.69,52.72,8200.0,35.235,35.2551,35.2217,35.2417,8200.0
2012-11-26 12:30:00,52.74,52.8,52.68,52.7,51400.0,35.2551,35.2952,35.215,35.2284,51400.0
2012-11-26 12:35:00,52.72,52.79,52.7,52.77,21900.0,35.2417,35.2885,35.2284,35.2752,21900.0
2012-11-26 12:40:00,52.77,52.81,52.73,52.75,66800.0,35.2752,35.3019,35.2484,35.2618,66800.0
2012-11-26 12:45:00,52.74,52.82,52.74,52.8,22500.0,35.2551,35.3086,35.2551,35.2952,22500.0
2012-11-26 12:50:00,52.8,52.82,52.77,52.8,17100.0,35.2952,35.3086,35.2752,35.2952,17100.0
2012-11-26 12:55:00,52.77,52.79,52.74,52.79,14800.0,35.2752,35.2885,35.2551,35.2885,14800.0
2012-11-26 13:00:00,52.76,52.82,52.76,52.79,16000.0,35.2685,35.3086,35.2685,35.2885,16000.0
2012-11-26 13:05:00,52.8,52.82,52.78,52.81,16500.0,35.2952,35.3086,35.2818,35.3019,16500.0
2012-11-26 13:10:00,52.79,52.79,52.73,52.73,13400.0,35.2885,35.2885,35.2484,35.2484,13400.0
2012-11-26 13:15:00,52.74,52.81,52.74,52.79,10700.0,35.2551,35.3019,35.2551,35.2885,10700.0
2012-11-26 13:20:00,52.78,52.8,52.75,52.75,10400.0,35.2818,35.2952,35.2618,35.2618,10400.0
2012-11-26 13:25:00,52.76,52.79,52.75,52.79,7600.0,35.2685,35.2885,35.2618,35.2885,7600.0
2012-11-26 13:30:00,52.78,52.8,52.76,52.76,9900.0,35.2818,35.2952,35.2685,35.2685,9900.0
2012-11-26 13:35:00,52.77,52.78,52.75,52.76,9600.0,35.2752,35.2818,35.2618,35.2685,9600.0
2012-11-26 13:40:00,52.75,52.76,52.68,52.71,17300.0,35.2618,35.2685,35.215,35.235,17300.0
2012-11-26 13:45:00,52.71,52.77,52.7,52.77,35300.0,35.235,35.2752,35.2284,35.2752,35300.0
2012-11-26 13:50:00,52.78,52.79,52.76,52.78,9500.0,35.2818,35.2885,35.2685,35.2818,9500.0
2012-11-26 13:55:00,52.78,52.82,52.77,52.77,23500.0,35.2818,35.3086,35.2752,35.2752,23500.0
2012-11-26 14:00:00,52.76,52.78,52.74,52.76,75800.0,35.2685,35.2818,35.2551,35.2685,75800.0
2012-11-26 14:05:00,52.76,52.79,52.74,52.78,17100.0,35.2685,35.2885,35.2551,35.2818,17100.0
2012-11-26 14:10:00,52.79,52.81,52.76,52.76,15700.0,35.2885,35.3019,35.2685,35.2685,15700.0
2012-11-26 14:15:00,52.76,52.81,52.75,52.75,10600.0,35.2685,35.3019,35.2618,35.2618,10600.0
2012-11-26 14:20:00,52.75,52.81,52.74,52.77,17900.0,35.2618,35.3019,35.2551,35.2752,17900.0
2012-11-26 14:25:00,52.78,52.8,52.75,52.79,38400.0,35.2818,35.2952,35.2618,35.2885,38400.0
2012-11-26 14:30:00,52.78,52.79,52.77,52.77,32700.0,35.2818,35.2885,35.2752,35.2752,32700.0
2012-11-26 14:35:00,52.77,52.79,52.77,52.78,26800.0,35.2752,35.2885,35.2752,35.2818,26800.0
2012-11-26 14:40:00,52.78,52.78,52.76,52.77,18500.0,35.2818,35.2818,35.2685,35.2752,18500.0
2012-11-26 14:45:00,52.77,52.78,52.74,52.77,31600.0,35.2752,35.2818,35.2551,35.2752,31600.0
2012-11-26 14:50:00,52.77,52.88,52.77,52.84,33200.0,35.2752,35.3487,35.2752,35.3219,33200.0
2012-11-26 14:55:00,52.84,52.87,52.82,52.83,21300.0,35.3219,35.342,35.3086,35.3153,21300.0
2012-11-26 15:00:00,52.83,52.85,52.77,52.84,37300.0,35.3153,35.3286,35.2752,35.3219,37300.0
2012-11-26 15:05:00,52.84,52.93,52.84,52.9,56100.0,35.3219,35.3821,35.3219,35.3621,56100.0
2012-11-26 15:10:00,52.9,52.91,52.86,52.86,26800.0,35.3621,35.3687,35.3353,35.3353,26800.0
2012-11-26 15:15:00,52.86,52.87,52.8,52.8,28000.0,35.3353,35.342,35.2952,35.2952,28000.0
2012-11-26 15:20:00,52.81,52.88,52.8,52.88,115900.0,35.3019,35.3487,35.2952,35.3487,115900.0
2012-11-26 15:25:00,52.88,52.89,52.86,52.88,30700.0,35.3487,35.3554,35.3353,35.3487,30700.0
2012-11-26 15:30:00,52.88,52.88,52.79,52.8,50800.0,35.3487,35.3487,35.2885,35.2952,50800.0
2012-11-26 15:35:00,52.8,52.86,52.8,52.82,58600.0,35.2952,35.3353,35.2952,35.3086,58600.0
2012-11-26 15:40:00,52.82,52.85,52.79,52.8,56000.0,35.3086,35.3286,35.2885,35.2952,56000.0
2012-11-26 15:45:00,52.79,52.84,52.75,52.76,67800.0,35.2885,35.3219,35.2618,35.2685,67800.0
2012-11-26 15:50:00,52.77,52.79,52.76,52.79,88800.0,35.2752,35.2885,35.2685,35.2885,88800.0
2012-11-26 15:55:00,52.78,52.9,52.77,52.89,96100.0,35.2818,35.3621,35.2752,35.3554,96100.0
2012-11-27 09:30:00,52.9,52.9,52.65,52.84,45800.0,35.3621,35.3621,35.1949,35.3219,45800.0
2012-11-27 09:35:00,52.89,52.96,52.81,52.84,58400.0,35.3554,35.4022,35.3019,35.3219,58400.0
2012-11-27 09:40:00,52.85,52.95,52.77,52.92,35900.0,35.3286,35.3955,35.2752,35.3754,35900.0
2012-11-27 09:45:00,52.92,53.18,52.88,53.18,56200.0,35.3754,35.5492,35.3487,35.5492,56200.0
2012-11-27 09:50:00,53.18,53.23,53.07,53.14,31400.0,35.5492,35.5827,35.4757,35.5225,31400.0
2012-11-27 09:55:00,53.12,53.13,52.94,52.97,54200.0,35.5091,35.5158,35.3888,35.4088,54200.0
2012-11-27 10:00:00,52.97,52.97,52.83,52.86,61100.0,35.4088,35.4088,35.3153,35.3353,61100.0
2012-11-27 10:05:00,52.85,52.89,52.75,52.89,41800.0,35.3286,35.3554,35.2618,35.3554,41800.0
2012-11-27 10:10:00,52.89,52.93,52.84,52.87,22300.0,35.3554,35.3821,35.3219,35.342,22300.0
2012-11-27 10:15:00,52.86,52.87,52.72,52.8,57200.0,35.3353,35.342,35.2417,35.2952,57200.0
2012-11-27 10:20:00,52.8,52.84,52.7,52.75,42900.0,35.2952,35.3219,35.2284,35.2618,42900.0
2012-11-27 10:25:00,52.75,52.78,52.7,52.7,30400.0,35.2618,35.2818,35.2284,35.2284,30400.0
2012-11-27 10:30:00,52.7,52.78,52.65,52.76,44900.0,35.2284,35.2818,35.1949,35.2685,44900.0
2012-11-27 10:35:00,52.76,52.77,52.65,52.75,55500.0,35.2685,35.2752,35.1949,35.2618,55500.0
2012-11-27 10:40:00,52.75,52.75,52.64,52.69,61400.0,35.2618,35.2618,35.1883,35.2217,61400.0
2012-11-27 10:45:00,52.69,52.82,52.66,52.79,23300.0,35.2217,35.3086,35.2016,35.2885,23300.0
2012-11-27 10:50:00,52.8,52.84,52.79,52.84,24800.0,35.2952,35.3219,35.2885,35.3219,24800.0
2012-11-27 10:55:00,52.83,52.89,52.8,52.87,29200.0,35.3153,35.3554,35.2952,35.342,29200.0
2012-11-27 11:00:00,52.87,52.93,52.85,52.9,25800.0,35.342,35.3821,35.3286,35.3621,25800.0
2012-11-27 11:05:00,52.9,52.92,52.87,52.89,17700.0,35.3621,35.3754,35.342,35.3554,17700.0
2012-11-27 11:10:00,52.9,52.93,52.88,52.9,23900.0,35.3621,35.3821,35.3487,35.3621,23900.0
2012-11-27 11:15:00,52.91,53.0,52.9,52.97,14500.0,35.3687,35.4289,35.3621,35.4088,14500.0
2012-11-27 11:20:00,52.99,53.0,52.95,52.95,28700.0,35.4222,35.4289,35.3955,35.3955,28700.0
2012-11-27 11:25:00,52.94,53.0,52.93,53.0,22300.0,35.3888,35.4289,35.3821,35.4289,22300.0
2012-11-27 11:30:00,53.0,53.02,52.94,53.01,64500.0,35.4289,35.4423,35.3888,35.4356,64500.0
2012-11-27 11:35:00,53.01,53.18,53.01,53.16,26800.0,35.4356,35.5492,35.4356,35.5359,26800.0
2012-11-27 11:40:00,53.16,53.2,53.09,53.12,25800.0,35.5359,35.5626,35.4891,35.5091,25800.0
2012-11-27 11:45:00,53.12,53.13,53.05,53.06,35800.0,35.5091,35.5158,35.4623,35.469,35800.0
2012-11-27 11:50:00,53.07,53.13,53.04,53.05,18600.0,35.4757,35.5158,35.4556,35.4623,18600.0
2012-11-27 11:55:00,53.07,53.07,53.02,53.04,22700.0,35.4757,35.4757,35.4423,35.4556,22700.0
2012-11-27 12:00:00,53.06,53.12,53.01,53.04,24000.0,35.469,35.5091,35.4356,35.4556,24000.0
2012-11-27 12:05:00,53.03,53.03,52.93,52.95,21500.0,35.449,35.449,35.3821,35.3955,21500.0
2012-11-27 12:10:00,52.96,52.98,52.88,52.89,31600.0,35.4022,35.4155,35.3487,35.3554,31600.0
2012-11-27 12:15:00,52.9,52.91,52.88,52.91,16400.0,35.3621,35.3687,35.3487,35.3687,16400.0
2012-11-27 12:20:00,52.9,52.97,52.88,52.96,45800.0,35.3621,35.4088,35.3487,35.4022,45800.0
2012-11-27 12:25:00,52.95,53.01,52.93,52.97,18100.0,35.3955,35.4356,35.3821,35.4088,18100.0
2012-11-27 12:30:00,52.96,53.0,52.94,52.96,25800.0,35.4022,35.4289,35.3888,35.4022,25800.0
2012-11-27 12:35:00,52.97,53.02,52.95,53.02,22100.0,35.4088,35.4423,35.3955,35.4423,22100.0
2012-11-27 12:40:00,53.01,53.05,53.01,53.03,16900.0,35.4356,35.4623,35.4356,35.449,16900.0
2012-11-27 12:45:00,53.03,53.05,53.02,53.05,16600.0,35.449,35.4623,35.4423,35.4623,16600.0
2012-11-27 12:50:00,53.05,53.05,53.0,53.0,16400.0,35.4623,35.4623,35.4289,35.4289,16400.0
2012-11-27 12:55:00,53.02,53.03,52.99,52.99,36600.0,35.4423,35.449,35.4222,35.4222,36600.0
2012-11-27 13:00:00,53.0,53.02,52.99,53.01,67200.0,35.4289,35.4423,35.4222,35.4356,67200.0
2012-11-27 13:05:00,53.02,53.04,52.98,53.01,22300.0,35.4423,35.4556,35.4155,35.4356,22300.0
2012-11-27 13:10:00,53.0,53.03,52.99,53.02,19100.0,35.4289,35.449,35.4222,35.4423,19100.0
2012-11-27 13:15:00,53.03,53.04,53.0,53.0,33400.0,35.449,35.4556,35.4289,35.4289,33400.0
2012-11-27 13:20:00,53.0,53.05,52.99,53.04,27300.0,35.4289,35.4623,35.4222,35.4556,27300.0
2012-11-27 13:25:00,53.03,53.03,52.99,53.0,79100.0,35.449,35.449,35.4222,35.4289,79100.0
2012-11-27 13:30:00,53.0,53.02,52.98,53.0,61400.0,35.4289,35.4423,35.4155,35.4289,61400.0
2012-11-27 13:35:00,52.99,53.01,52.98,52.99,25900.0,35.4222,35.4356,35.4155,35.4222,25900.0
2012-11-27 13:40:00,52.99,53.05,52.98,53.02,49900.0,35.4222,35.4623,35.4155,35.4423,49900.0
2012-11-27 13:45:00,53.02,53.04,52.99,53.0,36300.0,35.4423,35.4556,35.4222,35.4289,36300.0
2012-11-27 13:50:00,53.02,53.06,52.99,53.06,19000.0,35.4423,35.469,35.4222,35.469,19000.0
2012-11-27 13:55:00,53.05,53.1,53.05,53.09,16600.0,35.4623,35.4957,35.4623,35.4891,16600.0
2012-11-27 14:00:00,53.08,53.11,53.01,53.06,19900.0,35.4824,35.5024,35.4356,35.469,19900.0
2012-11-27 14:05:00,53.06,53.09,52.99,53.09,25600.0,35.469,35.4891,35.4222,35.4891,25600.0
2012-11-27 14:10:00,53.08,53.2,53.08,53.19,65500.0,35.4824,35.5626,35.4824,35.5559,65500.0
2012-11-27 14:15:00,53.2,53.25,53.19,53.23,31300.0,35.5626,35.596,35.5559,35.5827,31300.0
2012-11-27 14:20:00,53.23,53.25,53.11,53.13,101800.0,35.5827,35.596,35.5024,35.5158,101800.0
2012-11-27 14:25:00,53.13,53.14,53.0,53.03,33000.0,35.5158,35.5225,35.4289,35.449,33000.0
2012-11-27 14:30:00,53.03,53.05,53.0,53.05,30500.0,35.449,35.4623,35.4289,35.4623,30500.0
2012-11-27 14:35:00,53.04,53.06,53.0,53.05,45600.0,35.4556,35.469,35.4289,35.4623,45600.0
2012-11-27 14:40:00,53.05,53.1,53.03,53.05,30000.0,35.4623,35.4957,35.449,35.4623,30000.0
2012-11-27 14:45:00,53.06,53.08,53.02,53.06,33100.0,35.469,35.4824,35.4423,35.469,33100.0
2012-11-27 14:50:00,53.06,53.15,53.04,53.13,27300.0,35.469,35.5292,35.4556,35.5158,27300.0
2012-11-27 14:55:00,53.13,53.29,53.13,53.23,40500.0,35.5158,35.6228,35.5158,35.5827,40500.0
2012-11-27 15:00:00,53.24,53.27,53.12,53.14,31300.0,35.5893,35.6094,35.5091,35.5225,31300.0
2012-11-27 15:05:00,53.14,53.18,53.11,53.12,52400.0,35.5225,35.5492,35.5024,35.5091,52400.0
2012-11-27 15:10:00,53.11,53.15,53.07,53.13,74700.0,35.5024,35.5292,35.4757,35.5158,74700.0
2012-11-27 15:15:00,53.13,53.2,53.12,53.18,47700.0,35.5158,35.5626,35.5091,35.5492,47700.0
2012-11-27 15:20:00,53.19,53.28,53.17,53.26,68800.0,35.5559,35.6161,35.5425,35.6027,68800.0
2012-11-27 15:25:00,53.25,53.26,53.19,53.2,66300.0,35.596,35.6027,35.5559,35.5626,66300.0
2012-11-27 15:30:00,53.2,53.22,53.12,53.13,117000.0,35.5626,35.576,35.5091,35.5158,117000.0
2012-11-27 15:35:00,53.13,53.17,53.1,53.14,83000.0,35.5158,35.5425,35.4957,35.5225,83000.0
2012-11-27 15:40:00,53.12,53.21,53.12,53.21,109200.0,35.5091,35.5693,35.5091,35.5693,109200.0
2012-11-27 15:45:00,53.2,53.24,53.15,53.23,81700.0,35.5626,35.5893,35.5292,35.5827,81700.0
2012-11-27 15:50:00,53.23,53.23,53.12,53.19,155800.0,35.5827,35.5827,35.5091,35.5559,155800.0
2012-11-27 15:55:00,53.18,53.19,53.06,53.12,128000.0,35.5492,35.5559,35.469,35.5091,128000.0
2012-11-28 09:30:00,52.64,52.74,52.41,52.44,70000.0,35.1883,35.2551,35.0345,35.0546,70000.0
2012-11-28 09:35:00,52.45,52.62,52.43,52.55,61000.0,35.0612,35.1749,35.0479,35.1281,61000.0
2012-11-28 09:40:00,52.56,52.7,52.5,52.51,88600.0,35.1348,35.2284,35.0947,35.1014,88600.0
2012-11-28 09:45:00,52.5,52.52,52.41,52.41,74100.0,35.0947,35.108,35.0345,35.0345,74100.0
2012-11-28 09:50:00,52.41,52.43,52.29,52.39,44100.0,35.0345,35.0479,34.9543,35.0211,44100.0
2012-11-28 09:55:00,52.39,52.47,52.36,52.45,43500.0,35.0211,35.0746,35.0011,35.0612,43500.0
2012-11-28 10:00:00,52.45,52.46,52.32,52.38,87400.0,35.0612,35.0679,34.9743,35.0145,87400.0
2012-11-28 10:05:00,52.38,52.56,52.38,52.45,58400.0,35.0145,35.1348,35.0145,35.0612,58400.0
2012-11-28 10:10:00,52.47,52.49,52.45,52.46,20900.0,35.0746,35.088,35.0612,35.0679,20900.0
2012-11-28 10:15:00,52.46,52.46,52.35,52.37,73600.0,35.0679,35.0679,34.9944,35.0078,73600.0
2012-11-28 10:20:00,52.36,52.55,52.34,52.52,80800.0,35.0011,35.1281,34.9877,35.108,80800.0
2012-11-28 10:25:00,52.51,52.52,52.28,52.35,42800.0,35.1014,35.108,34.9476,34.9944,42800.0
2012-11-28 10:30:00,52.31,52.37,52.3,52.33,35200.0,34.9677,35.0078,34.961,34.981,35200.0
2012-11-28 10:35:00,52.33,52.65,52.33,52.54,58200.0,34.981,35.1949,34.981,35.1214,58200.0
2012-11-28 10:40:00,52.54,52.63,52.37,52.41,38400.0,35.1214,35.1816,35.0078,35.0345,38400.0
2012-11-28 10:45:00,52.4,52.49,52.32,52.34,72500.0,35.0278,35.088,34.9743,34.9877,72500.0
2012-11-28 10:50:00,52.34,52.44,52.32,52.35,31300.0,34.9877,35.0546,34.9743,34.9944,31300.0
2012-11-28 10:55:00,52.37,52.47,52.37,52.41,20300.0,35.0078,35.0746,35.0078,35.0345,20300.0
2012-11-28 11:00:00,52.43,52.5,52.41,52.41,30400.0,35.0479,35.0947,35.0345,35.0345,30400.0
2012-11-28 11:05:00,52.41,52.48,52.36,52.44,30000.0,35.0345,35.0813,35.0011,35.0546,30000.0
2012-11-28 11:10:00,52.45,52.59,52.44,52.55,23000.0,35.0612,35.1548,35.0546,35.1281,23000.0
2012-11-28 11:15:00,52.55,52.73,52.55,52.73,11200.0,35.1281,35.2484,35.1281,35.2484,11200.0
2012-11-28 11:20:00,52.73,52.74,52.55,52.55,21900.0,35.2484,35.2551,35.1281,35.1281,21900.0
2012-11-28 11:25:00,52.56,52.66,52.56,52.66,60200.0,35.1348,35.2016,35.1348,35.2016,60200.0
2012-11-28 11:30:00,52.67,52.69,52.62,52.66,50100.0,35.2083,35.2217,35.1749,35.2016,50100.0
2012-11-28 11:35:00,52.66,52.76,52.65,52.75,47500.0,35.2016,35.2685,35.1949,35.2618,47500.0
2012-11-28 11:40:00,52.74,52.75,52.68,52.72,21800.0,35.2551,35.2618,35.215,35.2417,21800.0
2012-11-28 11:45:00,52.73,52.75,52.69,52.7,64900.0,35.2484,35.2618,35.2217,35.2284,64900.0
2012-11-28 11:50:00,52.7,52.72,52.69,52.71,21700.0,35.2284,35.2417,35.2217,35.235,21700.0
2012-11-28 11:55:00,52.71,52.76,52.71,52.72,19400.0,35.235,35.2685,35.235,35.2417,19400.0
2012-11-28 12:00:00,52.72,52.77,52.72,52.75,121500.0,35.2417,35.2752,35.2417,35.2618,121500.0
2012-11-28 12:05:00,52.74,52.8,52.73,52.77,78200.0,35.2551,35.2952,35.2484,35.2752,78200.0
2012-11-28 12:10:00,52.77,52.99,52.75,52.88,41300.0,35.2752,35.4222,35.2618,35.3487,41300.0
2012-11-28 12:15:00,52.86,53.13,52.85,52.92,37700.0,35.3353,35.5158,35.3286,35.3754,37700.0
2012-11-28 12:20:00,52.94,52.98,52.9,52.98,19700.0,35.3888,35.4155,35.3621,35.4155,19700.0
2012-11-28 12:25:00,52.99,53.02,52.93,52.96,21400.0,35.4222,35.4423,35.3821,35.4022,21400.0
2012-11-28 12:30:00,52.98,53.05,52.97,53.0,20800.0,35.4155,35.4623,35.4088,35.4289,20800.0
2012-11-28 12:35:00,53.01,53.07,52.97,52.97,36900.0,35.4356,35.4757,35.4088,35.4088,36900.0
2012-11-28 12:40:00,52.96,53.02,52.89,52.96,108000.0,35.4022,35.4423,35.3554,35.4022,108000.0
2012-11-28 12:45:00,52.95,52.95,52.88,52.89,60500.0,35.3955,35.3955,35.3487,35.3554,60500.0
2012-11-28 12:50:00,52.88,52.93,52.84,52.9,17200.0,35.3487,35.3821,35.3219,35.3621,17200.0
2012-11-28 12:55:00,52.87,52.96,52.86,52.9,52700.0,35.342,35.4022,35.3353,35.3621,52700.0
2012-11-28 13:00:00,52.88,52.89,52.77,52.79,26400.0,35.3487,35.3554,35.2752,35.2885,26400.0
2012-11-28 13:05:00,52.77,52.8,52.74,52.8,58200.0,35.2752,35.2952,35.2551,35.2952,58200.0
2012-11-28 13:10:00,52.8,52.83,52.79,52.82,25900.0,35.2952,35.3153,35.2885,35.3086,25900.0
2012-11-28 13:15:00,52.81,52.85,52.8,52.8,22000.0,35.3019,35.3286,35.2952,35.2952,22000.0
2012-11-28 13:20:00,52.79,52.82,52.79,52.8,62100.0,35.2885,35.3086,35.2885,35.2952,62100.0
2012-11-28 13:25:00,52.8,52.81,52.7,52.78,24800.0,35.2952,35.3019,35.2284,35.2818,24800.0
2012-11-28 13:30:00,52.76,52.81,52.75,52.77,11400.0,35.2685,35.3019,35.2618,35.2752,11400.0
2012-11-28 13:35:00,52.78,52.9,52.75,52.85,41600.0,35.2818,35.3621,35.2618,35.3286,41600.0
2012-11-28 13:40:00,52.86,52.93,52.84,52.87,34300.0,35.3353,35.3821,35.3219,35.342,34300.0
2012-11-28 13:45:00,52.86,52.88,52.85,52.86,44700.0,35.3353,35.3487,35.3286,35.3353,44700.0
2012-11-28 13:50:00,52.85,52.87,52.79,52.81,43200.0,35.3286,35.342,35.2885,35.3019,43200.0
2012-11-28 13:55:00,52.81,52.87,52.78,52.85,56600.0,35.3019,35.342,35.2818,35.3286,56600.0
2012-11-28 14:00:00,52.86,52.9,52.83,52.85,44500.0,35.3353,35.3621,35.3153,35.3286,44500.0
2012-11-28 14:05:00,52.85,52.89,52.82,52.88,33300.0,35.3286,35.3554,35.3086,35.3487,33300.0
2012-11-28 14:10:00,52.88,52.89,52.83,52.87,40200.0,35.3487,35.3554,35.3153,35.342,40200.0
2012-11-28 14:15:00,52.87,52.88,52.82,52.84,50000.0,35.342,35.3487,35.3086,35.3219,50000.0
2012-11-28 14:20:00,52.84,52.87,52.79,52.86,26100.0,35.3219,35.342,35.2885,35.3353,26100.0
2012-11-28 14:25:00,52.86,52.92,52.85,52.92,19600.0,35.3353,35.3754,35.3286,35.3754,19600.0
2012-11-28 14:30:00,52.92,52.93,52.85,52.86,35400.0,35.3754,35.3821,35.3286,35.3353,35400.0
2012-11-28 14:35:00,52.87,52.9,52.85,52.86,36400.0,35.342,35.3621,35.3286,35.3353,36400.0
2012-11-28 14:40:00,52.87,52.9,52.85,52.86,33700.0,35.342,35.3621,35.3286,35.3353,33700.0
2012-11-28 14:45:00,52.86,52.88,52.79,52.85,115600.0,35.3353,35.3487,35.2885,35.3286,115600.0
2012-11-28 14:50:00,52.85,52.87,52.82,52.84,30200.0,35.3286,35.342,35.3086,35.3219,30200.0
2012-11-28 14:55:00,52.84,52.91,52.84,52.9,36300.0,35.3219,35.3687,35.3219,35.3621,36300.0
2012-11-28 15:00:00,52.9,52.9,52.83,52.83,59000.0,35.3621,35.3621,35.3153,35.3153,59000.0
2012-11-28 15:05:00,52.84,52.9,52.83,52.89,52600.0,35.3219,35.3621,35.3153,35.3554,52600.0
2012-11-28 15:10:00,52.89,52.91,52.87,52.91,44000.0,35.3554,35.3687,35.342,35.3687,44000.0
2012-11-28 15:15:00,52.9,52.96,52.87,52.89,38000.0,35.3621,35.4022,35.342,35.3554,38000.0
2012-11-28 15:20:00,52.89,52.98,52.89,52.96,45400.0,35.3554,35.4155,35.3554,35.4022,45400.0
2012-11-28 15:25:00,52.98,53.16,52.98,53.16,57600.0,35.4155,35.5359,35.4155,35.5359,57600.0
2012-11-28 15:30:00,53.15,53.21,53.12,53.16,82400.0,35.5292,35.5693,35.5091,35.5359,82400.0
2012-11-28 15:35:00,53.16,53.19,53.14,53.15,50600.0,35.5359,35.5559,35.5225,35.5292,50600.0
2012-11-28 15:40:00,53.14,53.15,53.11,53.12,87400.0,35.5225,35.5292,35.5024,35.5091,87400.0
2012-11-28 15:45:00,53.14,53.19,53.09,53.16,111300.0,35.5225,35.5559,35.4891,35.5359,111300.0
2012-11-28 15:50:00,53.16,53.17,53.12,53.14,124500.0,35.5359,35.5425,35.5091,35.5225,124500.0
2012-11-28 15:55:00,53.14,53.18,53.1,53.14,262100.0,35.5225,35.5492,35.4957,35.5225,262100.0
2012-11-29 09:30:00,53.1,53.5,52.93,53.45,114100.0,35.4957,35.7631,35.3821,35.7297,114100.0
2012-11-29 09:35:00,53.45,53.53,53.21,53.25,78400.0,35.7297,35.7832,35.5693,35.596,78400.0
2012-11-29 09:40:00,53.25,53.41,53.25,53.26,40500.0,35.596,35.703,35.596,35.6027,40500.0
2012-11-29 09:45:00,53.26,53.42,53.25,53.33,60700.0,35.6027,35.7097,35.596,35.6495,60700.0
2012-11-29 09:50:00,53.31,53.36,53.25,53.27,29800.0,35.6361,35.6696,35.596,35.6094,29800.0
2012-11-29 09:55:00,53.25,53.39,53.25,53.39,24200.0,35.596,35.6896,35.596,35.6896,24200.0
2012-11-29 10:00:00,53.4,53.45,53.25,53.27,40900.0,35.6963,35.7297,35.596,35.6094,40900.0
2012-11-29 10:05:00,53.28,53.29,53.09,53.11,36400.0,35.6161,35.6228,35.4891,35.5024,36400.0
2012-11-29 10:10:00,53.12,53.21,53.0,53.18,40800.0,35.5091,35.5693,35.4289,35.5492,40800.0
2012-11-29 10:15:00,53.2,53.25,53.15,53.18,41600.0,35.5626,35.596,35.5292,35.5492,41600.0
2012-11-29 10:20:00,53.21,53.35,53.21,53.27,30700.0,35.5693,35.6629,35.5693,35.6094,30700.0
2012-11-29 10:25:00,53.27,53.42,53.27,53.28,24900.0,35.6094,35.7097,35.6094,35.6161,24900.0
2012-11-29 10:30:00,53.28,53.28,53.08,53.09,48900.0,35.6161,35.6161,35.4824,35.4891,48900.0
2012-11-29 10:35:00,53.1,53.12,52.99,53.05,48800.0,35.4957,35.5091,35.4222,35.4623,48800.0
2012-11-29 10:40:00,53.04,53.08,53.0,53.08,40500.0,35.4556,35.4824,35.4289,35.4824,40500.0
2012-11-29 10:45:00,53.08,53.1,53.0,53.04,21900.0,35.4824,35.4957,35.4289,35.4556,21900.0
2012-11-29 10:50:00,53.03,53.12,53.02,53.11,23000.0,35.449,35.5091,35.4423,35.5024,23000.0
2012-11-29 10:55:00,53.11,53.12,53.01,53.01,33600.0,35.5024,35.5091,35.4356,35.4356,33600.0
2012-11-29 11:00:00,53.03,53.11,53.02,53.1,27300.0,35.449,35.5024,35.4423,35.4957,27300.0
2012-11-29 11:05:00,53.11,53.23,53.1,53.22,26500.0,35.5024,35.5827,35.4957,35.576,26500.0
2012-11-29 11:10:00,53.23,53.32,53.23,53.29,45500.0,35.5827,35.6428,35.5827,35.6228,45500.0
2012-11-29 11:15:00,53.28,53.31,53.21,53.22,36400.0,35.6161,35.6361,35.5693,35.576,36400.0
2012-11-29 11:20:00,53.23,53.25,53.12,53.12,23900.0,35.5827,35.596,35.5091,35.5091,23900.0
2012-11-29 11:25:00,53.12,53.2,53.1,53.2,42100.0,35.5091,35.5626,35.4957,35.5626,42100.0
2012-11-29 11:30:00,53.2,53.25,53.17,53.18,33500.0,35.5626,35.596,35.5425,35.5492,33500.0
2012-11-29 11:35:00,53.18,53.23,53.17,53.21,21800.0,35.5492,35.5827,35.5425,35.5693,21800.0
2012-11-29 11:40:00,53.21,53.22,52.95,53.0,171900.0,35.5693,35.576,35.3955,35.4289,171900.0
2012-11-29 11:45:00,52.97,53.05,52.84,52.98,130500.0,35.4088,35.4623,35.3219,35.4155,130500.0
2012-11-29 11:50:00,53.0,53.1,53.0,53.02,26800.0,35.4289,35.4957,35.4289,35.4423,26800.0
2012-11-29 11:55:00,53.02,53.05,52.91,53.05,30300.0,35.4423,35.4623,35.3687,35.4623,30300.0
2012-11-29 12:00:00,53.03,53.12,52.97,53.11,22200.0,35.449,35.5091,35.4088,35.5024,22200.0
2012-11-29 12:05:00,53.09,53.09,52.96,53.06,24000.0,35.4891,35.4891,35.4022,35.469,24000.0
2012-11-29 12:10:00,53.05,53.19,53.02,53.15,30800.0,35.4623,35.5559,35.4423,35.5292,30800.0
2012-11-29 12:15:00,53.15,53.18,53.05,53.05,10600.0,35.5292,35.5492,35.4623,35.4623,10600.0
2012-11-29 12:20:00,53.07,53.12,53.03,53.12,13500.0,35.4757,35.5091,35.449,35.5091,13500.0
2012-11-29 12:25:00,53.11,53.12,53.04,53.11,16700.0,35.5024,35.5091,35.4556,35.5024,16700.0
2012-11-29 12:30:00,53.11,53.13,53.06,53.1,19600.0,35.5024,35.5158,35.469,35.4957,19600.0
2012-11-29 12:35:00,53.11,53.12,53.01,53.01,16800.0,35.5024,35.5091,35.4356,35.4356,16800.0
2012-11-29 12:40:00,53.02,53.03,52.97,52.98,12200.0,35.4423,35.449,35.4088,35.4155,12200.0
2012-11-29 12:45:00,52.97,53.03,52.93,53.01,29100.0,35.4088,35.449,35.3821,35.4356,29100.0
2012-11-29 12:50:00,53.01,53.04,53.01,53.02,15900.0,35.4356,35.4556,35.4356,35.4423,15900.0
2012-11-29 12:55:00,53.02,53.03,52.97,52.98,11600.0,35.4423,35.449,35.4088,35.4155,11600.0
2012-11-29 13:00:00,52.98,53.0,52.97,53.0,36600.0,35.4155,35.4289,35.4088,35.4289,36600.0
2012-11-29 13:05:00,52.99,52.99,52.94,52.94,15800.0,35.4222,35.4222,35.3888,35.3888,15800.0
2012-11-29 13:10:00,52.94,52.95,52.86,52.87,26200.0,35.3888,35.3955,35.3353,35.342,26200.0
2012-11-29 13:15:00,52.87,52.9,52.86,52.89,19900.0,35.342,35.3621,35.3353,35.3554,19900.0
2012-11-29 13:20:00,52.87,52.91,52.87,52.9,22300.0,35.342,35.3687,35.342,35.3621,22300.0
2012-11-29 13:25:00,52.9,52.9,52.87,52.89,21100.0,35.3621,35.3621,35.342,35.3554,21100.0
2012-11-29 13:30:00,52.9,52.97,52.9,52.94,19100.0,35.3621,35.4088,35.3621,35.3888,19100.0
2012-11-29 13:35:00,52.95,52.98,52.93,52.98,21500.0,35.3955,35.4155,35.3821,35.4155,21500.0
2012-11-29 13:40:00,52.98,52.98,52.9,52.92,30500.0,35.4155,35.4155,35.3621,35.3754,30500.0
2012-11-29 13:45:00,52.93,52.97,52.91,52.94,17700.0,35.3821,35.4088,35.3687,35.3888,17700.0
2012-11-29 13:50:00,52.93,52.99,52.93,52.99,16400.0,35.3821,35.4222,35.3821,35.4222,16400.0
2012-11-29 13:55:00,52.98,52.98,52.91,52.93,16600.0,35.4155,35.4155,35.3687,35.3821,16600.0
2012-11-29 14:00:00,52.93,52.94,52.87,52.88,72000.0,35.3821,35.3888,35.342,35.3487,72000.0
2012-11-29 14:05:00,52.88,52.88,52.84,52.85,50100.0,35.3487,35.3487,35.3219,35.3286,50100.0
2012-11-29 14:10:00,52.85,52.87,52.83,52.86,35000.0,35.3286,35.342,35.3153,35.3353,35000.0
2012-11-29 14:15:00,52.86,52.89,52.84,52.85,35900.0,35.3353,35.3554,35.3219,35.3286,35900.0
2012-11-29 14:20:00,52.85,52.85,52.78,52.79,38800.0,35.3286,35.3286,35.2818,35.2885,38800.0
2012-11-29 14:25:00,52.79,52.79,52.71,52.72,78800.0,35.2885,35.2885,35.235,35.2417,78800.0
2012-11-29 14:30:00,52.71,52.72,52.6,52.63,78000.0,35.235,35.2417,35.1615,35.1816,78000.0
2012-11-29 14:35:00,52.64,52.65,52.59,52.61,84100.0,35.1883,35.1949,35.1548,35.1682,84100.0
2012-11-29 14:40:00,52.61,52.62,52.53,52.57,56900.0,35.1682,35.1749,35.1147,35.1415,56900.0
2012-11-29 14:45:00,52.56,52.64,52.53,52.59,40300.0,35.1348,35.1883,35.1147,35.1548,40300.0
2012-11-29 14:50:00,52.58,52.7,52.56,52.7,45500.0,35.1481,35.2284,35.1348,35.2284,45500.0
2012-11-29 14:55:00,52.7,52.73,52.68,52.7,37400.0,35.2284,35.2484,35.215,35.2284,37400.0
2012-11-29 15:00:00,52.7,52.71,52.65,52.66,51600.0,35.2284,35.235,35.1949,35.2016,51600.0
2012-11-29 15:05:00,52.66,52.74,52.66,52.74,46200.0,35.2016,35.2551,35.2016,35.2551,46200.0
2012-11-29 15:10:00,52.74,52.77,52.68,52.68,66200.0,35.2551,35.2752,35.215,35.215,66200.0
2012-11-29 15:15:00,52.69,52.71,52.68,52.7,46100.0,35.2217,35.235,35.215,35.2284,46100.0
2012-11-29 15:20:00,52.7,52.7,52.58,52.6,81600.0,35.2284,35.2284,35.1481,35.1615,81600.0
2012-11-29 15:25:00,52.59,52.6,52.57,52.58,62400.0,35.1548,35.1615,35.1415,35.1481,62400.0
2012-11-29 15:30:00,52.59,52.61,52.56,52.58,55300.0,35.1548,35.1682,35.1348,35.1481,55300.0
2012-11-29 15:35:00,52.57,52.58,52.52,52.54,76900.0,35.1415,35.1481,35.108,35.1214,76900.0
2012-11-29 15:40:00,52.53,52.7,52.53,52.7,60200.0,35.1147,35.2284,35.1147,35.2284,60200.0
2012-11-29 15:45:00,52.7,52.7,52.62,52.68,76300.0,35.2284,35.2284,35.1749,35.215,76300.0
2012-11-29 15:50:00,52.68,52.72,52.63,52.7,126200.0,35.215,35.2417,35.1816,35.2284,126200.0
2012-11-29 15:55:00,52.71,52.71,52.56,52.6,184500.0,35.235,35.235,35.1348,35.1615,184500.0
2012-11-30 09:30:00,52.58,52.59,52.38,52.48,101900.0,35.1481,35.1548,35.0145,35.0813,101900.0
2012-11-30 09:35:00,52.46,52.58,52.42,52.48,91800.0,35.0679,35.1481,35.0412,35.0813,91800.0
2012-11-30 09:40:00,52.49,52.53,52.44,52.52,40400.0,35.088,35.1147,35.0546,35.108,40400.0
2012-11-30 09:45:00,52.49,52.53,52.44,52.46,30800.0,35.088,35.1147,35.0546,35.0679,30800.0
2012-11-30 09:50:00,52.45,52.56,52.45,52.53,35700.0,35.0612,35.1348,35.0612,35.1147,35700.0
2012-11-30 09:55:00,52.55,52.61,52.54,52.56,29300.0,35.1281,35.1682,35.1214,35.1348,29300.0
2012-11-30 10:00:00,52.57,52.7,52.53,52.54,33400.0,35.1415,35.2284,35.1147,35.1214,33400.0
2012-11-30 10:05:00,52.56,52.62,52.54,52.55,26600.0,35.1348,35.1749,35.1214,35.1281,26600.0
2012-11-30 10:10:00,52.52,52.6,52.45,52.54,34800.0,35.108,35.1615,35.0612,35.1214,34800.0
2012-11-30 10:15:00,52.52,52.57,52.49,52.54,32700.0,35.108,35.1415,35.088,35.1214,32700.0
2012-11-30 10:20:00,52.55,52.56,52.44,52.46,31500.0,35.1281,35.1348,35.0546,35.0679,31500.0
2012-11-30 10:25:00,52.48,52.5,52.42,52.45,31900.0,35.0813,35.0947,35.0412,35.0612,31900.0
2012-11-30 10:30:00,52.43,52.45,52.28,52.3,55800.0,35.0479,35.0612,34.9476,34.961,55800.0
2012-11-30 10:35:00,52.3,52.3,52.13,52.16,65500.0,34.961,34.961,34.8473,34.8674,65500.0
2012-11-30 10:40:00,52.15,52.26,52.14,52.18,53100.0,34.8607,34.9342,34.854,34.8808,53100.0
2012-11-30 10:45:00,52.18,52.23,52.13,52.13,41400.0,34.8808,34.9142,34.8473,34.8473,41400.0
2012-11-30 10:50:00,52.12,52.15,52.03,52.03,64800.0,34.8406,34.8607,34.7805,34.7805,64800.0
2012-11-30 10:55:00,52.03,52.16,51.99,52.15,69500.0,34.7805,34.8674,34.7537,34.8607,69500.0
2012-11-30 11:00:00,52.16,52.17,52.06,52.12,75300.0,34.8674,34.8741,34.8005,34.8406,75300.0
2012-11-30 11:05:00,52.13,52.16,52.06,52.12,157300.0,34.8473,34.8674,34.8005,34.8406,157300.0
2012-11-30 11:10:00,52.12,52.16,52.08,52.11,82400.0,34.8406,34.8674,34.8139,34.834,82400.0
2012-11-30 11:15:00,52.11,52.13,52.02,52.05,89400.0,34.834,34.8473,34.7738,34.7939,89400.0
2012-11-30 11:20:00,52.04,52.05,51.97,51.97,104200.0,34.7872,34.7939,34.7404,34.7404,104200.0
2012-11-30 11:25:00,51.98,52.02,51.97,52.0,99800.0,34.7471,34.7738,34.7404,34.7604,99800.0
2012-11-30 11:30:00,52.0,52.01,51.95,51.96,56800.0,34.7604,34.7671,34.727,34.7337,56800.0
2012-11-30 11:35:00,51.95,52.0,51.95,52.0,42600.0,34.727,34.7604,34.727,34.7604,42600.0
2012-11-30 11:40:00,52.0,52.0,51.97,51.99,59600.0,34.7604,34.7604,34.7404,34.7537,59600.0
2012-11-30 11:45:00,51.99,52.0,51.97,51.98,33400.0,34.7537,34.7604,34.7404,34.7471,33400.0
2012-11-30 11:50:00,51.98,51.98,51.89,51.9,62700.0,34.7471,34.7471,34.6869,34.6936,62700.0
2012-11-30 11:55:00,51.9,51.91,51.79,51.81,115200.0,34.6936,34.7003,34.6201,34.6334,115200.0
2012-11-30 12:00:00,51.82,51.82,51.74,51.74,54300.0,34.6401,34.6401,34.5866,34.5866,54300.0
2012-11-30 12:05:00,51.74,51.76,51.71,51.72,57300.0,34.5866,34.6,34.5666,34.5733,57300.0
2012-11-30 12:10:00,51.72,51.8,51.72,51.79,37700.0,34.5733,34.6267,34.5733,34.6201,37700.0
2012-11-30 12:15:00,51.8,51.8,51.75,51.76,83600.0,34.6267,34.6267,34.5933,34.6,83600.0
2012-11-30 12:20:00,51.76,51.82,51.75,51.8,56000.0,34.6,34.6401,34.5933,34.6267,56000.0
2012-11-30 12:25:00,51.8,51.82,51.78,51.78,92400.0,34.6267,34.6401,34.6134,34.6134,92400.0
2012-11-30 12:30:00,51.8,51.84,51.78,51.82,24900.0,34.6267,34.6535,34.6134,34.6401,24900.0
2012-11-30 12:35:00,51.81,51.88,51.81,51.82,28600.0,34.6334,34.6802,34.6334,34.6401,28600.0
2012-11-30 12:40:00,51.82,51.84,51.81,51.83,33700.0,34.6401,34.6535,34.6334,34.6468,33700.0
2012-11-30 12:45:00,51.83,51.83,51.73,51.79,49000.0,34.6468,34.6468,34.5799,34.6201,49000.0
2012-11-30 12:50:00,51.79,51.8,51.7,51.75,23800.0,34.6201,34.6267,34.5599,34.5933,23800.0
2012-11-30 12:55:00,51.75,51.79,51.73,51.76,16000.0,34.5933,34.6201,34.5799,34.6,16000.0
2012-11-30 13:00:00,51.77,51.81,51.76,51.79,23600.0,34.6067,34.6334,34.6,34.6201,23600.0
2012-11-30 13:05:00,51.8,51.81,51.78,51.79,19400.0,34.6267,34.6334,34.6134,34.6201,19400.0
2012-11-30 13:10:00,51.78,51.8,51.76,51.78,25200.0,34.6134,34.6267,34.6,34.6134,25200.0
2012-11-30 13:15:00,51.77,51.79,51.72,51.74,131400.0,34.6067,34.6201,34.5733,34.5866,131400.0
2012-11-30 13:20:00,51.74,51.8,51.73,51.8,25900.0,34.5866,34.6267,34.5799,34.6267,25900.0
2012-11-30 13:25:00,51.8,51.85,51.77,51.78,30400.0,34.6267,34.6602,34.6067,34.6134,30400.0
2012-11-30 13:30:00,51.77,51.79,51.74,51.74,16300.0,34.6067,34.6201,34.5866,34.5866,16300.0
2012-11-30 13:35:00,51.75,51.75,51.7,51.72,22400.0,34.5933,34.5933,34.5599,34.5733,22400.0
2012-11-30 13:40:00,51.71,51.73,51.68,51.7,34300.0,34.5666,34.5799,34.5465,34.5599,34300.0
2012-11-30 13:45:00,51.69,51.77,51.69,51.77,44800.0,34.5532,34.6067,34.5532,34.6067,44800.0
2012-11-30 13:50:00,51.77,51.8,51.75,51.77,54900.0,34.6067,34.6267,34.5933,34.6067,54900.0
2012-11-30 13:55:00,51.78,51.79,51.74,51.76,46200.0,34.6134,34.6201,34.5866,34.6,46200.0
2012-11-30 14:00:00,51.77,51.79,51.7,51.78,89500.0,34.6067,34.6201,34.5599,34.6134,89500.0
2012-11-30 14:05:00,51.77,51.8,51.76,51.78,66100.0,34.6067,34.6267,34.6,34.6134,66100.0
2012-11-30 14:10:00,51.78,51.78,51.72,51.75,40900.0,34.6134,34.6134,34.5733,34.5933,40900.0
2012-11-30 14:15:00,51.76,51.76,51.72,51.75,55300.0,34.6,34.6,34.5733,34.5933,55300.0
2012-11-30 14:20:00,51.75,51.77,51.5,51.71,240400.0,34.5933,34.6067,34.4262,34.5666,240400.0
2012-11-30 14:25:00,51.7,51.73,51.66,51.68,53400.0,34.5599,34.5799,34.5332,34.5465,53400.0
2012-11-30 14:30:00,51.69,51.7,51.61,51.63,82000.0,34.5532,34.5599,34.4997,34.5131,82000.0
2012-11-30 14:35:00,51.62,51.63,51.54,51.57,61100.0,34.5064,34.5131,34.4529,34.473,61100.0
2012-11-30 14:40:00,51.56,51.59,51.53,51.56,61600.0,34.4663,34.4864,34.4463,34.4663,61600.0
2012-11-30 14:45:00,51.55,51.56,51.5,51.51,126500.0,34.4596,34.4663,34.4262,34.4329,126500.0
2012-11-30 14:50:00,51.51,51.55,51.5,51.54,37700.0,34.4329,34.4596,34.4262,34.4529,37700.0
2012-11-30 14:55:00,51.55,51.55,51.5,51.52,61700.0,34.4596,34.4596,34.4262,34.4396,61700.0
2012-11-30 15:00:00,51.51,51.53,51.49,51.52,135700.0,34.4329,34.4463,34.4195,34.4396,135700.0
2012-11-30 15:05:00,51.53,51.56,51.51,51.54,71900.0,34.4463,34.4663,34.4329,34.4529,71900.0
2012-11-30 15:10:00,51.55,51.65,51.55,51.65,52800.0,34.4596,34.5265,34.4596,34.5265,52800.0
2012-11-30 15:15:00,51.64,51.72,51.64,51.66,61600.0,34.5198,34.5733,34.5198,34.5332,61600.0
2012-11-30 15:20:00,51.65,51.71,51.62,51.62,47800.0,34.5265,34.5666,34.5064,34.5064,47800.0
2012-11-30 15:25:00,51.62,51.68,51.62,51.68,40400.0,34.5064,34.5465,34.5064,34.5465,40400.0
2012-11-30 15:30:00,51.68,51.71,51.67,51.69,56700.0,34.5465,34.5666,34.5398,34.5532,56700.0
2012-11-30 15:35:00,51.69,51.74,51.67,51.74,72900.0,34.5532,34.5866,34.5398,34.5866,72900.0
2012-11-30 15:40:00,51.73,51.75,51.71,51.72,103700.0,34.5799,34.5933,34.5666,34.5733,103700.0
2012-11-30 15:45:00,51.71,51.78,51.66,51.73,128000.0,34.5666,34.6134,34.5332,34.5799,128000.0
2012-11-30 15:50:00,51.72,51.78,51.72,51.78,124400.0,34.5733,34.6134,34.5733,34.6134,124400.0
2012-11-30 15:55:00,51.78,51.78,51.66,51.66,426100.0,34.6134,34.6134,34.5332,34.5332,426100.0
2012-12-03 09:30:00,52.0,52.34,52.0,52.12,116600.0,34.7604,34.9877,34.7604,34.8406,116600.0
2012-12-03 09:35:00,52.11,52.12,51.97,51.97,30400.0,34.834,34.8406,34.7404,34.7404,30400.0
2012-12-03 09:40:00,51.98,52.22,51.97,52.05,42400.0,34.7471,34.9075,34.7404,34.7939,42400.0
2012-12-03 09:45:00,52.08,52.33,52.02,52.31,62400.0,34.8139,34.981,34.7738,34.9677,62400.0
2012-12-03 09:50:00,52.3,52.35,52.22,52.33,53200.0,34.961,34.9944,34.9075,34.981,53200.0
2012-12-03 09:55:00,52.32,52.38,52.21,52.23,46800.0,34.9743,35.0145,34.9008,34.9142,46800.0
2012-12-03 10:00:00,52.23,52.24,52.04,52.13,47600.0,34.9142,34.9209,34.7872,34.8473,47600.0
2012-12-03 10:05:00,52.1,52.33,52.1,52.27,47100.0,34.8273,34.981,34.8273,34.9409,47100.0
2012-12-03 10:10:00,52.22,52.33,52.18,52.26,46800.0,34.9075,34.981,34.8808,34.9342,46800.0
2012-12-03 10:15:00,52.27,52.33,52.27,52.3,32600.0,34.9409,34.981,34.9409,34.961,32600.0
2012-12-03 10:20:00,52.3,52.37,52.3,52.37,31500.0,34.961,35.0078,34.961,35.0078,31500.0
2012-12-03 10:25:00,52.36,52.37,52.16,52.21,55000.0,35.0011,35.0078,34.8674,34.9008,55000.0
2012-12-03 10:30:00,52.22,52.25,52.15,52.17,28700.0,34.9075,34.9275,34.8607,34.8741,28700.0
2012-12-03 10:35:00,52.16,52.21,52.14,52.21,35900.0,34.8674,34.9008,34.854,34.9008,35900.0
2012-12-03 10:40:00,52.2,52.31,52.2,52.28,27600.0,34.8941,34.9677,34.8941,34.9476,27600.0
2012-12-03 10:45:00,52.27,52.28,52.19,52.27,31000.0,34.9409,34.9476,34.8874,34.9409,31000.0
2012-12-03 10:50:00,52.26,52.27,52.04,52.06,37300.0,34.9342,34.9409,34.7872,34.8005,37300.0
2012-12-03 10:55:00,52.08,52.08,51.99,52.0,53200.0,34.8139,34.8139,34.7537,34.7604,53200.0
2012-12-03 11:00:00,52.0,52.02,51.94,51.96,67700.0,34.7604,34.7738,34.7203,34.7337,67700.0
2012-12-03 11:05:00,51.95,52.01,51.94,51.95,52400.0,34.727,34.7671,34.7203,34.727,52400.0
2012-12-03 11:10:00,51.95,52.03,51.95,51.97,62200.0,34.727,34.7805,34.727,34.7404,62200.0
2012-12-03 11:15:00,51.97,51.98,51.82,51.95,73800.0,34.7404,34.7471,34.6401,34.727,73800.0
2012-12-03 11:20:00,51.93,51.98,51.93,51.95,86100.0,34.7136,34.7471,34.7136,34.727,86100.0
2012-12-03 11:25:00,51.95,52.03,51.95,52.0,41600.0,34.727,34.7805,34.727,34.7604,41600.0
2012-12-03 11:30:00,52.01,52.02,51.93,51.99,78600.0,34.7671,34.7738,34.7136,34.7537,78600.0
2012-12-03 11:35:00,51.99,52.0,51.9,51.91,36500.0,34.7537,34.7604,34.6936,34.7003,36500.0
2012-12-03 11:40:00,51.92,51.97,51.9,51.95,38100.0,34.707,34.7404,34.6936,34.727,38100.0
2012-12-03 11:45:00,51.94,52.03,51.93,52.02,18200.0,34.7203,34.7805,34.7136,34.7738,18200.0
2012-12-03 11:50:00,52.02,52.07,52.0,52.0,25000.0,34.7738,34.8072,34.7604,34.7604,25000.0
2012-12-03 11:55:00,52.01,52.01,51.97,52.01,29200.0,34.7671,34.7671,34.7404,34.7671,29200.0
2012-12-03 12:00:00,52.01,52.05,51.99,52.03,40300.0,34.7671,34.7939,34.7537,34.7805,40300.0
2012-12-03 12:05:00,52.03,52.11,52.03,52.1,18900.0,34.7805,34.834,34.7805,34.8273,18900.0
2012-12-03 12:10:00,52.1,52.17,52.1,52.13,32600.0,34.8273,34.8741,34.8273,34.8473,32600.0
2012-12-03 12:15:00,52.11,52.14,52.08,52.11,24600.0,34.834,34.854,34.8139,34.834,24600.0
2012-12-03 12:20:00,52.12,52.16,52.11,52.15,19000.0,34.8406,34.8674,34.834,34.8607,19000.0
2012-12-03 12:25:00,52.15,52.15,52.08,52.12,33600.0,34.8607,34.8607,34.8139,34.8406,33600.0
2012-12-03 12:30:00,52.11,52.12,52.08,52.1,19200.0,34.834,34.8406,34.8139,34.8273,19200.0
2012-12-03 12:35:00,52.1,52.1,52.07,52.08,42000.0,34.8273,34.8273,34.8072,34.8139,42000.0
2012-12-03 12:40:00,52.08,52.08,52.01,52.01,29700.0,34.8139,34.8139,34.7671,34.7671,29700.0
2012-12-03 12:45:00,52.01,52.02,51.97,51.97,30700.0,34.7671,34.7738,34.7404,34.7404,30700.0
2012-12-03 12:50:00,51.97,52.03,51.97,51.99,18700.0,34.7404,34.7805,34.7404,34.7537,18700.0
2012-12-03 12:55:00,51.98,52.0,51.98,51.99,7000.0,34.7471,34.7604,34.7471,34.7537,7000.0
2012-12-03 13:00:00,51.98,51.98,51.92,51.94,72700.0,34.7471,34.7471,34.707,34.7203,72700.0
2012-12-03 13:05:00,51.94,51.98,51.79,51.8,61500.0,34.7203,34.7471,34.6201,34.6267,61500.0
2012-12-03 13:10:00,51.81,51.81,51.74,51.79,36000.0,34.6334,34.6334,34.5866,34.6201,36000.0
2012-12-03 13:15:00,51.8,51.82,51.77,51.79,20500.0,34.6267,34.6401,34.6067,34.6201,20500.0
2012-12-03 13:20:00,51.81,51.81,51.78,51.78,21600.0,34.6334,34.6334,34.6134,34.6134,21600.0
2012-12-03 13:25:00,51.78,51.83,51.77,51.81,39300.0,34.6134,34.6468,34.6067,34.6334,39300.0
2012-12-03 13:30:00,51.8,51.81,51.75,51.77,72700.0,34.6267,34.6334,34.5933,34.6067,72700.0
2012-12-03 13:35:00,51.78,51.81,51.73,51.79,44000.0,34.6134,34.6334,34.5799,34.6201,44000.0
2012-12-03 13:40:00,51.79,51.83,51.77,51.82,29800.0,34.6201,34.6468,34.6067,34.6401,29800.0
2012-12-03 13:45:00,51.83,51.9,51.81,51.89,23000.0,34.6468,34.6936,34.6334,34.6869,23000.0
2012-12-03 13:50:00,51.9,51.93,51.89,51.9,16700.0,34.6936,34.7136,34.6869,34.6936,16700.0
2012-12-03 13:55:00,51.9,51.95,51.85,51.86,60400.0,34.6936,34.727,34.6602,34.6668,60400.0
2012-12-03 14:00:00,51.85,51.89,51.85,51.88,22400.0,34.6602,34.6869,34.6602,34.6802,22400.0
2012-12-03 14:05:00,51.88,51.93,51.88,51.91,20200.0,34.6802,34.7136,34.6802,34.7003,20200.0
2012-12-03 14:10:00,51.91,51.93,51.88,51.93,23300.0,34.7003,34.7136,34.6802,34.7136,23300.0
2012-12-03 14:15:00,51.93,51.96,51.89,51.9,29100.0,34.7136,34.7337,34.6869,34.6936,29100.0
2012-12-03 14:20:00,51.91,51.93,51.87,51.88,30500.0,34.7003,34.7136,34.6735,34.6802,30500.0
2012-12-03 14:25:00,51.88,51.9,51.86,51.89,20500.0,34.6802,34.6936,34.6668,34.6869,20500.0
2012-12-03 14:30:00,51.89,51.9,51.86,51.86,17900.0,34.6869,34.6936,34.6668,34.6668,17900.0
2012-12-03 14:35:00,51.87,51.9,51.84,51.85,35200.0,34.6735,34.6936,34.6535,34.6602,35200.0
2012-12-03 14:40:00,51.85,51.88,51.83,51.84,76400.0,34.6602,34.6802,34.6468,34.6535,76400.0
2012-12-03 14:45:00,51.85,51.86,51.82,51.82,28700.0,34.6602,34.6668,34.6401,34.6401,28700.0
2012-12-03 14:50:00,51.82,51.9,51.82,51.88,39700.0,34.6401,34.6936,34.6401,34.6802,39700.0
2012-12-03 14:55:00,51.87,51.9,51.85,51.88,21300.0,34.6735,34.6936,34.6602,34.6802,21300.0
2012-12-03 15:00:00,51.87,51.99,51.86,51.9,54400.0,34.6735,34.7537,34.6668,34.6936,54400.0
2012-12-03 15:05:00,51.88,51.91,51.85,51.86,44800.0,34.6802,34.7003,34.6602,34.6668,44800.0
2012-12-03 15:10:00,51.84,51.89,51.8,51.83,31800.0,34.6535,34.6869,34.6267,34.6468,31800.0
2012-12-03 15:15:00,51.82,51.82,51.7,51.77,92100.0,34.6401,34.6401,34.5599,34.6067,92100.0
2012-12-03 15:20:00,51.76,51.79,51.75,51.78,53200.0,34.6,34.6201,34.5933,34.6134,53200.0
2012-12-03 15:25:00,51.78,51.79,51.75,51.77,47300.0,34.6134,34.6201,34.5933,34.6067,47300.0
2012-12-03 15:30:00,51.77,51.82,51.75,51.79,65500.0,34.6067,34.6401,34.5933,34.6201,65500.0
2012-12-03 15:35:00,51.79,51.86,51.78,51.84,59900.0,34.6201,34.6668,34.6134,34.6535,59900.0
2012-12-03 15:40:00,51.83,51.87,51.82,51.87,52600.0,34.6468,34.6735,34.6401,34.6735,52600.0
2012-12-03 15:45:00,51.87,51.89,51.85,51.86,97800.0,34.6735,34.6869,34.6602,34.6668,97800.0
2012-12-03 15:50:00,51.85,51.95,51.84,51.95,161700.0,34.6602,34.727,34.6535,34.727,161700.0
2012-12-03 15:55:00,51.94,51.95,51.88,51.9,228900.0,34.7203,34.727,34.6802,34.6936,228900.0
2012-12-04 09:30:00,51.9,52.0,51.85,51.95,48800.0,34.6936,34.7604,34.6602,34.727,48800.0
2012-12-04 09:35:00,51.94,52.07,51.86,52.04,42500.0,34.7203,34.8072,34.6668,34.7872,42500.0
2012-12-04 09:40:00,52.08,52.09,51.85,51.89,81600.0,34.8139,34.8206,34.6602,34.6869,81600.0
2012-12-04 09:45:00,51.91,51.95,51.75,51.84,45700.0,34.7003,34.727,34.5933,34.6535,45700.0
2012-12-04 09:50:00,51.86,51.9,51.8,51.8,23900.0,34.6668,34.6936,34.6267,34.6267,23900.0
2012-12-04 09:55:00,51.82,51.85,51.7,51.71,48900.0,34.6401,34.6602,34.5599,34.5666,48900.0
2012-12-04 10:00:00,51.71,51.78,51.63,51.64,58500.0,34.5666,34.6134,34.5131,34.5198,58500.0
2012-12-04 10:05:00,51.64,51.84,51.62,51.83,42600.0,34.5198,34.6535,34.5064,34.6468,42600.0
2012-12-04 10:10:00,51.81,52.04,51.78,51.93,37700.0,34.6334,34.7872,34.6134,34.7136,37700.0
2012-12-04 10:15:00,51.92,51.93,51.85,51.85,51000.0,34.707,34.7136,34.6602,34.6602,51000.0
2012-12-04 10:20:00,51.85,51.87,51.72,51.75,39400.0,34.6602,34.6735,34.5733,34.5933,39400.0
2012-12-04 10:25:00,51.74,51.78,51.73,51.77,56600.0,34.5866,34.6134,34.5799,34.6067,56600.0
2012-12-04 10:30:00,51.74,51.81,51.71,51.77,48300.0,34.5866,34.6334,34.5666,34.6067,48300.0
2012-12-04 10:35:00,51.79,51.81,51.75,51.8,79200.0,34.6201,34.6334,34.5933,34.6267,79200.0
2012-12-04 10:40:00,51.78,51.79,51.65,51.73,62400.0,34.6134,34.6201,34.5265,34.5799,62400.0
2012-12-04 10:45:00,51.71,51.8,51.69,51.79,44200.0,34.5666,34.6267,34.5532,34.6201,44200.0
2012-12-04 10:50:00,51.8,51.82,51.77,51.81,46300.0,34.6267,34.6401,34.6067,34.6334,46300.0
2012-12-04 10:55:00,51.8,51.82,51.78,51.8,50300.0,34.6267,34.6401,34.6134,34.6267,50300.0
2012-12-04 11:00:00,51.81,51.82,51.77,51.77,26400.0,34.6334,34.6401,34.6067,34.6067,26400.0
2012-12-04 11:05:00,51.78,51.81,51.74,51.76,45300.0,34.6134,34.6334,34.5866,34.6,45300.0
2012-12-04 11:10:00,51.76,51.78,51.74,51.76,67900.0,34.6,34.6134,34.5866,34.6,67900.0
2012-12-04 11:15:00,51.75,51.77,51.74,51.75,17200.0,34.5933,34.6067,34.5866,34.5933,17200.0
2012-12-04 11:20:00,51.74,51.77,51.72,51.75,58000.0,34.5866,34.6067,34.5733,34.5933,58000.0
2012-12-04 11:25:00,51.76,51.79,51.72,51.72,68500.0,34.6,34.6201,34.5733,34.5733,68500.0
2012-12-04 11:30:00,51.72,51.78,51.71,51.78,83400.0,34.5733,34.6134,34.5666,34.6134,83400.0
2012-12-04 11:35:00,51.78,51.83,51.78,51.8,31900.0,34.6134,34.6468,34.6134,34.6267,31900.0
2012-12-04 11:40:00,51.8,51.97,51.8,51.97,52700.0,34.6267,34.7404,34.6267,34.7404,52700.0
2012-12-04 11:45:00,51.96,51.97,51.93,51.93,24700.0,34.7337,34.7404,34.7136,34.7136,24700.0
2012-12-04 11:50:00,51.93,51.96,51.89,51.9,28300.0,34.7136,34.7337,34.6869,34.6936,28300.0
2012-12-04 11:55:00,51.91,51.92,51.89,51.91,11800.0,34.7003,34.707,34.6869,34.7003,11800.0
2012-12-04 12:00:00,51.92,51.92,51.8,51.82,29700.0,34.707,34.707,34.6267,34.6401,29700.0
2012-12-04 12:05:00,51.81,51.85,51.77,51.83,29700.0,34.6334,34.6602,34.6067,34.6468,29700.0
2012-12-04 12:10:00,51.85,51.9,51.84,51.85,49000.0,34.6602,34.6936,34.6535,34.6602,49000.0
2012-12-04 12:15:00,51.85,51.93,51.84,51.86,44500.0,34.6602,34.7136,34.6535,34.6668,44500.0
2012-12-04 12:20:00,51.86,51.87,51.78,51.79,26300.0,34.6668,34.6735,34.6134,34.6201,26300.0
2012-12-04 12:25:00,51.79,51.9,51.79,51.86,93300.0,34.6201,34.6936,34.6201,34.6668,93300.0
2012-12-04 12:30:00,51.86,51.87,51.78,51.82,59400.0,34.6668,34.6735,34.6134,34.6401,59400.0
2012-12-04 12:35:00,51.82,51.9,51.79,51.86,48500.0,34.6401,34.6936,34.6201,34.6668,48500.0
2012-12-04 12:40:00,51.86,51.89,51.82,51.85,18300.0,34.6668,34.6869,34.6401,34.6602,18300.0
2012-12-04 12:45:00,51.85,51.9,51.84,51.86,18300.0,34.6602,34.6936,34.6535,34.6668,18300.0
2012-12-04 12:50:00,51.88,51.9,51.8,51.81,28500.0,34.6802,34.6936,34.6267,34.6334,28500.0
2012-12-04 12:55:00,51.81,51.85,51.8,51.85,19500.0,34.6334,34.6602,34.6267,34.6602,19500.0
2012-12-04 13:00:00,51.83,51.83,51.76,51.78,40800.0,34.6468,34.6468,34.6,34.6134,40800.0
2012-12-04 13:05:00,51.79,51.83,51.75,51.75,55800.0,34.6201,34.6468,34.5933,34.5933,55800.0
2012-12-04 13:10:00,51.75,51.82,51.75,51.79,20000.0,34.5933,34.6401,34.5933,34.6201,20000.0
2012-12-04 13:15:00,51.79,51.83,51.78,51.8,50700.0,34.6201,34.6468,34.6134,34.6267,50700.0
2012-12-04 13:20:00,51.8,51.82,51.78,51.79,31200.0,34.6267,34.6401,34.6134,34.6201,31200.0
2012-12-04 13:25:00,51.8,51.91,51.78,51.89,24900.0,34.6267,34.7003,34.6134,34.6869,24900.0
2012-12-04 13:30:00,51.89,51.91,51.8,51.81,20200.0,34.6869,34.7003,34.6267,34.6334,20200.0
2012-12-04 13:35:00,51.82,51.86,51.8,51.85,33800.0,34.6401,34.6668,34.6267,34.6602,33800.0
2012-12-04 13:40:00,51.86,51.93,51.82,51.85,29700.0,34.6668,34.7136,34.6401,34.6602,29700.0
2012-12-04 13:45:00,51.85,51.91,51.83,51.9,20700.0,34.6602,34.7003,34.6468,34.6936,20700.0
2012-12-04 13:50:00,51.9,51.93,51.87,51.91,47600.0,34.6936,34.7136,34.6735,34.7003,47600.0
2012-12-04 13:55:00,51.91,51.97,51.88,51.9,37100.0,34.7003,34.7404,34.6802,34.6936,37100.0
2012-12-04 14:00:00,51.9,51.95,51.81,51.86,23900.0,34.6936,34.727,34.6334,34.6668,23900.0
2012-12-04 14:05:00,51.85,51.89,51.83,51.86,15400.0,34.6602,34.6869,34.6468,34.6668,15400.0
2012-12-04 14:10:00,51.86,51.88,51.83,51.84,39800.0,34.6668,34.6802,34.6468,34.6535,39800.0
2012-12-04 14:15:00,51.85,51.91,51.83,51.91,26200.0,34.6602,34.7003,34.6468,34.7003,26200.0
2012-12-04 14:20:00,51.91,51.98,51.9,51.93,62800.0,34.7003,34.7471,34.6936,34.7136,62800.0
2012-12-04 14:25:00,51.94,51.96,51.9,51.9,18200.0,34.7203,34.7337,34.6936,34.6936,18200.0
2012-12-04 14:30:00,51.88,51.9,51.84,51.86,30700.0,34.6802,34.6936,34.6535,34.6668,30700.0
2012-12-04 14:35:00,51.85,51.9,51.84,51.86,28500.0,34.6602,34.6936,34.6535,34.6668,28500.0
2012-12-04 14:40:00,51.86,51.93,51.85,51.87,24800.0,34.6668,34.7136,34.6602,34.6735,24800.0
2012-12-04 14:45:00,51.88,51.89,51.84,51.87,23800.0,34.6802,34.6869,34.6535,34.6735,23800.0
2012-12-04 14:50:00,51.87,51.88,51.85,51.87,31300.0,34.6735,34.6802,34.6602,34.6735,31300.0
2012-12-04 14:55:00,51.87,51.9,51.85,51.89,45600.0,34.6735,34.6936,34.6602,34.6869,45600.0
2012-12-04 15:00:00,51.88,51.91,51.87,51.89,60100.0,34.6802,34.7003,34.6735,34.6869,60100.0
2012-12-04 15:05:00,51.9,51.96,51.89,51.91,43400.0,34.6936,34.7337,34.6869,34.7003,43400.0
2012-12-04 15:10:00,51.91,51.92,51.85,51.87,53200.0,34.7003,34.707,34.6602,34.6735,53200.0
2012-12-04 15:15:00,51.88,51.92,51.86,51.91,58600.0,34.6802,34.707,34.6668,34.7003,58600.0
2012-12-04 15:20:00,51.91,51.92,51.87,51.91,93800.0,34.7003,34.707,34.6735,34.7003,93800.0
2012-12-04 15:25:00,51.89,51.95,51.89,51.94,45000.0,34.6869,34.727,34.6869,34.7203,45000.0
2012-12-04 15:30:00,51.94,51.95,51.89,51.9,52700.0,34.7203,34.727,34.6869,34.6936,52700.0
2012-12-04 15:35:00,51.9,51.94,51.89,51.9,76800.0,34.6936,34.7203,34.6869,34.6936,76800.0
2012-12-04 15:40:00,51.9,51.92,51.89,51.91,64500.0,34.6936,34.707,34.6869,34.7003,64500.0
2012-12-04 15:45:00,51.91,51.97,51.89,51.96,127900.0,34.7003,34.7404,34.6869,34.7337,127900.0
2012-12-04 15:50:00,51.96,51.96,51.85,51.9,130200.0,34.7337,34.7337,34.6602,34.6936,130200.0
2012-12-04 15:55:00,51.9,51.92,51.86,51.89,254000.0,34.6936,34.707,34.6668,34.6869,254000.0
2012-12-05 09:30:00,52.02,52.48,51.93,52.47,94200.0,34.7738,35.0813,34.7136,35.0746,94200.0
2012-12-05 09:35:00,52.46,52.84,52.43,52.63,86400.0,35.0679,35.3219,35.0479,35.1816,86400.0
2012-12-05 09:40:00,52.63,52.86,52.58,52.74,58700.0,35.1816,35.3353,35.1481,35.2551,58700.0
2012-12-05 09:45:00,52.74,52.84,52.61,52.68,49600.0,35.2551,35.3219,35.1682,35.215,49600.0
2012-12-05 09:50:00,52.69,52.83,52.69,52.81,61400.0,35.2217,35.3153,35.2217,35.3019,61400.0
2012-12-05 09:55:00,52.81,52.95,52.67,52.7,60800.0,35.3019,35.3955,35.2083,35.2284,60800.0
2012-12-05 10:00:00,52.75,52.9,52.69,52.71,54000.0,35.2618,35.3621,35.2217,35.235,54000.0
2012-12-05 10:05:00,52.72,52.78,52.64,52.74,43700.0,35.2417,35.2818,35.1883,35.2551,43700.0
2012-12-05 10:10:00,52.71,52.78,52.69,52.72,35300.0,35.235,35.2818,35.2217,35.2417,35300.0
2012-12-05 10:15:00,52.73,52.76,52.68,52.74,17900.0,35.2484,35.2685,35.215,35.2551,17900.0
2012-12-05 10:20:00,52.74,52.76,52.61,52.61,43700.0,35.2551,35.2685,35.1682,35.1682,43700.0
2012-12-05 10:25:00,52.6,52.62,52.56,52.58,29200.0,35.1615,35.1749,35.1348,35.1481,29200.0
2012-12-05 10:30:00,52.56,52.7,52.51,52.69,31800.0,35.1348,35.2284,35.1014,35.2217,31800.0
2012-12-05 10:35:00,52.7,52.78,52.68,52.73,27400.0,35.2284,35.2818,35.215,35.2484,27400.0
2012-12-05 10:40:00,52.73,52.76,52.51,52.53,31900.0,35.2484,35.2685,35.1014,35.1147,31900.0
2012-12-05 10:45:00,52.52,52.63,52.47,52.63,34700.0,35.108,35.1816,35.0746,35.1816,34700.0
2012-12-05 10:50:00,52.64,52.66,52.57,52.57,59600.0,35.1883,35.2016,35.1415,35.1415,59600.0
2012-12-05 10:55:00,52.55,52.65,52.48,52.64,17100.0,35.1281,35.1949,35.0813,35.1883,17100.0
2012-12-05 11:00:00,52.65,52.66,52.58,52.61,29000.0,35.1949,35.2016,35.1481,35.1682,29000.0
2012-12-05 11:05:00,52.6,52.61,52.45,52.47,86900.0,35.1615,35.1682,35.0612,35.0746,86900.0
2012-12-05 11:10:00,52.46,52.6,52.46,52.57,23500.0,35.0679,35.1615,35.0679,35.1415,23500.0
2012-12-05 11:15:00,52.55,52.6,52.5,52.5,28900.0,35.1281,35.1615,35.0947,35.0947,28900.0
2012-12-05 11:20:00,52.51,52.52,52.42,52.46,33600.0,35.1014,35.108,35.0412,35.0679,33600.0
2012-12-05 11:25:00,52.45,52.53,52.43,52.46,46500.0,35.0612,35.1147,35.0479,35.0679,46500.0
2012-12-05 11:30:00,52.46,52.54,52.46,52.52,48900.0,35.0679,35.1214,35.0679,35.108,48900.0
2012-12-05 11:35:00,52.52,52.58,52.52,52.55,25700.0,35.108,35.1481,35.108,35.1281,25700.0
2012-12-05 11:40:00,52.54,52.61,52.53,52.55,31500.0,35.1214,35.1682,35.1147,35.1281,31500.0
2012-12-05 11:45:00,52.55,52.63,52.55,52.63,17800.0,35.1281,35.1816,35.1281,35.1816,17800.0
2012-12-05 11:50:00,52.63,52.74,52.59,52.73,39400.0,35.1816,35.2551,35.1548,35.2484,39400.0
2012-12-05 11:55:00,52.73,52.88,52.72,52.87,36600.0,35.2484,35.3487,35.2417,35.342,36600.0
2012-12-05 12:00:00,52.87,52.94,52.85,52.87,44300.0,35.342,35.3888,35.3286,35.342,44300.0
2012-12-05 12:05:00,52.9,52.96,52.89,52.91,24100.0,35.3621,35.4022,35.3554,35.3687,24100.0
2012-12-05 12:10:00,52.91,52.94,52.86,52.89,60900.0,35.3687,35.3888,35.3353,35.3554,60900.0
2012-12-05 12:15:00,52.87,52.88,52.78,52.86,38100.0,35.342,35.3487,35.2818,35.3353,38100.0
2012-12-05 12:20:00,52.85,52.91,52.85,52.91,20200.0,35.3286,35.3687,35.3286,35.3687,20200.0
2012-12-05 12:25:00,52.9,52.94,52.89,52.9,17400.0,35.3621,35.3888,35.3554,35.3621,17400.0
2012-12-05 12:30:00,52.89,53.05,52.89,53.0,64700.0,35.3554,35.4623,35.3554,35.4289,64700.0
2012-12-05 12:35:00,53.0,53.07,53.0,53.04,27700.0,35.4289,35.4757,35.4289,35.4556,27700.0
2012-12-05 12:40:00,53.04,53.08,53.02,53.07,18900.0,35.4556,35.4824,35.4423,35.4757,18900.0
2012-12-05 12:45:00,53.08,53.1,53.06,53.07,24800.0,35.4824,35.4957,35.469,35.4757,24800.0
2012-12-05 12:50:00,53.06,53.14,53.06,53.13,29700.0,35.469,35.5225,35.469,35.5158,29700.0
2012-12-05 12:55:00,53.13,53.16,53.08,53.11,33600.0,35.5158,35.5359,35.4824,35.5024,33600.0
2012-12-05 13:00:00,53.12,53.21,53.12,53.21,29400.0,35.5091,35.5693,35.5091,35.5693,29400.0
2012-12-05 13:05:00,53.19,53.24,53.18,53.22,29400.0,35.5559,35.5893,35.5492,35.576,29400.0
2012-12-05 13:10:00,53.21,53.23,53.12,53.13,34000.0,35.5693,35.5827,35.5091,35.5158,34000.0
2012-12-05 13:15:00,53.13,53.15,53.06,53.07,29500.0,35.5158,35.5292,35.469,35.4757,29500.0
2012-12-05 13:20:00,53.05,53.1,53.02,53.02,20500.0,35.4623,35.4957,35.4423,35.4423,20500.0
2012-12-05 13:25:00,53.03,53.07,53.01,53.02,27300.0,35.449,35.4757,35.4356,35.4423,27300.0
2012-12-05 13:30:00,53.03,53.04,52.97,52.97,18600.0,35.449,35.4556,35.4088,35.4088,18600.0
2012-12-05 13:35:00,52.97,53.03,52.96,53.0,35600.0,35.4088,35.449,35.4022,35.4289,35600.0
2012-12-05 13:40:00,52.99,53.0,52.95,52.97,19800.0,35.4222,35.4289,35.3955,35.4088,19800.0
2012-12-05 13:45:00,52.97,52.98,52.92,52.94,19000.0,35.4088,35.4155,35.3754,35.3888,19000.0
2012-12-05 13:50:00,52.95,52.97,52.9,52.93,16500.0,35.3955,35.4088,35.3621,35.3821,16500.0
2012-12-05 13:55:00,52.94,52.95,52.86,52.88,26000.0,35.3888,35.3955,35.3353,35.3487,26000.0
2012-12-05 14:00:00,52.86,52.97,52.85,52.95,32400.0,35.3353,35.4088,35.3286,35.3955,32400.0
2012-12-05 14:05:00,52.95,52.99,52.95,52.97,20400.0,35.3955,35.4222,35.3955,35.4088,20400.0
2012-12-05 14:10:00,52.97,52.99,52.93,52.96,20100.0,35.4088,35.4222,35.3821,35.4022,20100.0
2012-12-05 14:15:00,52.95,53.01,52.95,53.01,46900.0,35.3955,35.4356,35.3955,35.4356,46900.0
2012-12-05 14:20:00,53.01,53.02,52.98,52.99,44600.0,35.4356,35.4423,35.4155,35.4222,44600.0
2012-12-05 14:25:00,52.99,53.01,52.91,52.91,50500.0,35.4222,35.4356,35.3687,35.3687,50500.0
2012-12-05 14:30:00,52.91,52.93,52.86,52.88,52300.0,35.3687,35.3821,35.3353,35.3487,52300.0
2012-12-05 14:35:00,52.88,52.89,52.85,52.88,30100.0,35.3487,35.3554,35.3286,35.3487,30100.0
2012-12-05 14:40:00,52.87,52.91,52.87,52.89,33000.0,35.342,35.3687,35.342,35.3554,33000.0
2012-12-05 14:45:00,52.88,52.88,52.84,52.87,49500.0,35.3487,35.3487,35.3219,35.342,49500.0
2012-12-05 14:50:00,52.86,52.89,52.85,52.85,30400.0,35.3353,35.3554,35.3286,35.3286,30400.0
2012-12-05 14:55:00,52.86,52.87,52.79,52.8,38700.0,35.3353,35.342,35.2885,35.2952,38700.0
2012-12-05 15:00:00,52.79,52.82,52.78,52.82,53900.0,35.2885,35.3086,35.2818,35.3086,53900.0
2012-12-05 15:05:00,52.82,52.85,52.8,52.84,46600.0,35.3086,35.3286,35.2952,35.3219,46600.0
2012-12-05 15:10:00,52.85,52.88,52.8,52.83,44400.0,35.3286,35.3487,35.2952,35.3153,44400.0
2012-12-05 15:15:00,52.84,52.86,52.79,52.79,36900.0,35.3219,35.3353,35.2885,35.2885,36900.0
2012-12-05 15:20:00,52.79,52.81,52.76,52.77,62100.0,35.2885,35.3019,35.2685,35.2752,62100.0
2012-12-05 15:25:00,52.77,52.77,52.74,52.76,41100.0,35.2752,35.2752,35.2551,35.2685,41100.0
2012-12-05 15:30:00,52.74,52.79,52.74,52.78,56000.0,35.2551,35.2885,35.2551,35.2818,56000.0
2012-12-05 15:35:00,52.79,52.79,52.71,52.71,58100.0,35.2885,35.2885,35.235,35.235,58100.0
2012-12-05 15:40:00,52.72,52.78,52.71,52.73,26500.0,35.2417,35.2818,35.235,35.2484,26500.0
2012-12-05 15:45:00,52.73,52.74,52.64,52.66,48300.0,35.2484,35.2551,35.1883,35.2016,48300.0
2012-12-05 15:50:00,52.66,52.72,52.65,52.71,61300.0,35.2016,35.2417,35.1949,35.235,61300.0
2012-12-05 15:55:00,52.71,52.71,52.57,52.6,133500.0,35.235,35.235,35.1415,35.1615,133500.0
2012-12-06 09:30:00,52.51,52.55,52.38,52.43,60200.0,35.1014,35.1281,35.0145,35.0479,60200.0
2012-12-06 09:35:00,52.46,52.7,52.46,52.58,24300.0,35.0679,35.2284,35.0679,35.1481,24300.0
2012-12-06 09:40:00,52.62,52.65,52.45,52.45,23000.0,35.1749,35.1949,35.0612,35.0612,23000.0
2012-12-06 09:45:00,52.43,52.58,52.35,52.54,34000.0,35.0479,35.1481,34.9944,35.1214,34000.0
2012-12-06 09:50:00,52.53,52.64,52.5,52.59,16200.0,35.1147,35.1883,35.0947,35.1548,16200.0
2012-12-06 09:55:00,52.56,52.63,52.46,52.56,33800.0,35.1348,35.1816,35.0679,35.1348,33800.0
2012-12-06 10:00:00,52.56,52.59,52.46,52.48,23800.0,35.1348,35.1548,35.0679,35.0813,23800.0
2012-12-06 10:05:00,52.48,52.57,52.46,52.54,59400.0,35.0813,35.1415,35.0679,35.1214,59400.0
2012-12-06 10:10:00,52.54,52.64,52.53,52.63,108700.0,35.1214,35.1883,35.1147,35.1816,108700.0
2012-12-06 10:15:00,52.63,52.67,52.62,52.67,55400.0,35.1816,35.2083,35.1749,35.2083,55400.0
2012-12-06 10:20:00,52.68,52.87,52.68,52.87,91800.0,35.215,35.342,35.215,35.342,91800.0
2012-12-06 10:25:00,52.87,53.07,52.86,53.05,134700.0,35.342,35.4757,35.3353,35.4623,134700.0
2012-12-06 10:30:00,53.05,53.33,53.05,53.32,125000.0,35.4623,35.6495,35.4623,35.6428,125000.0
2012-12-06 10:35:00,53.31,53.31,53.02,53.07,45700.0,35.6361,35.6361,35.4423,35.4757,45700.0
2012-12-06 10:40:00,53.04,53.04,52.83,52.85,31400.0,35.4556,35.4556,35.3153,35.3286,31400.0
2012-12-06 10:45:00,52.82,52.94,52.82,52.9,41300.0,35.3086,35.3888,35.3086,35.3621,41300.0
2012-12-06 10:50:00,52.9,52.92,52.78,52.78,39900.0,35.3621,35.3754,35.2818,35.2818,39900.0
2012-12-06 10:55:00,52.8,52.84,52.75,52.77,17000.0,35.2952,35.3219,35.2618,35.2752,17000.0
2012-12-06 11:00:00,52.78,52.86,52.74,52.77,30100.0,35.2818,35.3353,35.2551,35.2752,30100.0
2012-12-06 11:05:00,52.77,52.77,52.68,52.7,32000.0,35.2752,35.2752,35.215,35.2284,32000.0
2012-12-06 11:10:00,52.69,52.78,52.67,52.78,41200.0,35.2217,35.2818,35.2083,35.2818,41200.0
2012-12-06 11:15:00,52.77,52.83,52.77,52.8,29600.0,35.2752,35.3153,35.2752,35.2952,29600.0
2012-12-06 11:20:00,52.79,52.84,52.76,52.82,17200.0,35.2885,35.3219,35.2685,35.3086,17200.0
2012-12-06 11:25:00,52.83,52.83,52.74,52.8,14800.0,35.3153,35.3153,35.2551,35.2952,14800.0
2012-12-06 11:30:00,52.78,52.85,52.78,52.8,21700.0,35.2818,35.3286,35.2818,35.2952,21700.0
2012-12-06 11:35:00,52.8,52.91,52.79,52.9,35600.0,35.2952,35.3687,35.2885,35.3621,35600.0
2012-12-06 11:40:00,52.89,52.9,52.82,52.85,17300.0,35.3554,35.3621,35.3086,35.3286,17300.0
2012-12-06 11:45:00,52.86,52.9,52.84,52.9,28200.0,35.3353,35.3621,35.3219,35.3621,28200.0
2012-12-06 11:50:00,52.9,52.92,52.84,52.87,16800.0,35.3621,35.3754,35.3219,35.342,16800.0
2012-12-06 11:55:00,52.85,52.9,52.85,52.88,20100.0,35.3286,35.3621,35.3286,35.3487,20100.0
2012-12-06 12:00:00,52.88,52.9,52.83,52.87,21400.0,35.3487,35.3621,35.3153,35.342,21400.0
2012-12-06 12:05:00,52.86,52.9,52.85,52.88,24500.0,35.3353,35.3621,35.3286,35.3487,24500.0
2012-12-06 12:10:00,52.87,52.88,52.84,52.85,16000.0,35.342,35.3487,35.3219,35.3286,16000.0
2012-12-06 12:15:00,52.86,52.88,52.85,52.85,16200.0,35.3353,35.3487,35.3286,35.3286,16200.0
2012-12-06 12:20:00,52.85,52.89,52.83,52.86,19800.0,35.3286,35.3554,35.3153,35.3353,19800.0
2012-12-06 12:25:00,52.85,52.89,52.84,52.87,29900.0,35.3286,35.3554,35.3219,35.342,29900.0
2012-12-06 12:30:00,52.86,52.89,52.84,52.86,27000.0,35.3353,35.3554,35.3219,35.3353,27000.0
2012-12-06 12:35:00,52.85,52.87,52.84,52.86,20100.0,35.3286,35.342,35.3219,35.3353,20100.0
2012-12-06 12:40:00,52.85,52.87,52.81,52.85,31900.0,35.3286,35.342,35.3019,35.3286,31900.0
2012-12-06 12:45:00,52.83,52.87,52.81,52.84,33200.0,35.3153,35.342,35.3019,35.3219,33200.0
2012-12-06 12:50:00,52.84,52.87,52.81,52.81,14500.0,35.3219,35.342,35.3019,35.3019,14500.0
2012-12-06 12:55:00,52.83,52.86,52.81,52.82,26900.0,35.3153,35.3353,35.3019,35.3086,26900.0
2012-12-06 13:00:00,52.82,52.87,52.81,52.86,22100.0,35.3086,35.342,35.3019,35.3353,22100.0
2012-12-06 13:05:00,52.86,52.87,52.82,52.85,22100.0,35.3353,35.342,35.3086,35.3286,22100.0
2012-12-06 13:10:00,52.85,52.89,52.85,52.89,21100.0,35.3286,35.3554,35.3286,35.3554,21100.0
2012-12-06 13:15:00,52.89,52.96,52.88,52.93,46500.0,35.3554,35.4022,35.3487,35.3821,46500.0
2012-12-06 13:20:00,52.92,52.95,52.88,52.94,25400.0,35.3754,35.3955,35.3487,35.3888,25400.0
2012-12-06 13:25:00,52.92,52.93,52.89,52.91,11100.0,35.3754,35.3821,35.3554,35.3687,11100.0
2012-12-06 13:30:00,52.91,52.97,52.9,52.93,22800.0,35.3687,35.4088,35.3621,35.3821,22800.0
2012-12-06 13:35:00,52.95,53.0,52.93,52.98,20000.0,35.3955,35.4289,35.3821,35.4155,20000.0
2012-12-06 13:40:00,52.98,52.98,52.91,52.95,34800.0,35.4155,35.4155,35.3687,35.3955,34800.0
2012-12-06 13:45:00,52.96,52.96,52.91,52.95,29700.0,35.4022,35.4022,35.3687,35.3955,29700.0
2012-12-06 13:50:00,52.94,52.97,52.93,52.94,19900.0,35.3888,35.4088,35.3821,35.3888,19900.0
2012-12-06 13:55:00,52.93,53.0,52.93,52.99,15100.0,35.3821,35.4289,35.3821,35.4222,15100.0
2012-12-06 14:00:00,52.98,53.02,52.98,53.01,21200.0,35.4155,35.4423,35.4155,35.4356,21200.0
2012-12-06 14:05:00,53.0,53.03,52.98,53.0,38100.0,35.4289,35.449,35.4155,35.4289,38100.0
2012-12-06 14:10:00,53.0,53.06,53.0,53.04,21500.0,35.4289,35.469,35.4289,35.4556,21500.0
2012-12-06 14:15:00,53.04,53.1,53.01,53.05,29600.0,35.4556,35.4957,35.4356,35.4623,29600.0
2012-12-06 14:20:00,53.04,53.06,53.02,53.04,17600.0,35.4556,35.469,35.4423,35.4556,17600.0
2012-12-06 14:25:00,53.03,53.05,53.02,53.05,15700.0,35.449,35.4623,35.4423,35.4623,15700.0
2012-12-06 14:30:00,53.04,53.12,53.03,53.08,53000.0,35.4556,35.5091,35.449,35.4824,53000.0
2012-12-06 14:35:00,53.07,53.1,53.01,53.04,51400.0,35.4757,35.4957,35.4356,35.4556,51400.0
2012-12-06 14:40:00,53.05,53.06,52.98,53.0,16200.0,35.4623,35.469,35.4155,35.4289,16200.0
2012-12-06 14:45:00,52.99,53.01,52.95,52.98,24500.0,35.4222,35.4356,35.3955,35.4155,24500.0
2012-12-06 14:50:00,52.98,53.01,52.96,52.99,21700.0,35.4155,35.4356,35.4022,35.4222,21700.0
2012-12-06 14:55:00,52.99,53.0,52.96,52.99,34600.0,35.4222,35.4289,35.4022,35.4222,34600.0
2012-12-06 15:00:00,52.99,53.01,52.96,53.01,35500.0,35.4222,35.4356,35.4022,35.4356,35500.0
2012-12-06 15:05:00,53.01,53.02,52.92,52.93,44400.0,35.4356,35.4423,35.3754,35.3821,44400.0
2012-12-06 15:10:00,52.93,52.94,52.89,52.89,39200.0,35.3821,35.3888,35.3554,35.3554,39200.0
2012-12-06 15:15:00,52.89,52.91,52.87,52.89,24300.0,35.3554,35.3687,35.342,35.3554,24300.0
2012-12-06 15:20:00,52.88,52.93,52.87,52.93,33800.0,35.3487,35.3821,35.342,35.3821,33800.0
2012-12-06 15:25:00,52.93,52.96,52.91,52.93,28400.0,35.3821,35.4022,35.3687,35.3821,28400.0
2012-12-06 15:30:00,52.93,52.99,52.92,52.99,37000.0,35.3821,35.4222,35.3754,35.4222,37000.0
2012-12-06 15:35:00,52.99,53.05,52.99,53.01,37300.0,35.4222,35.4623,35.4222,35.4356,37300.0
2012-12-06 15:40:00,53.02,53.03,53.0,53.01,43700.0,35.4423,35.449,35.4289,35.4356,43700.0
2012-12-06 15:45:00,53.01,53.03,53.01,53.03,35400.0,35.4356,35.449,35.4356,35.449,35400.0
2012-12-06 15:50:00,53.03,53.09,53.02,53.05,50100.0,35.449,35.4891,35.4423,35.4623,50100.0
2012-12-06 15:55:00,53.05,53.1,53.05,53.09,120800.0,35.4623,35.4957,35.4623,35.4891,120800.0
2012-12-07 09:30:00,53.16,53.25,53.05,53.19,84700.0,35.5359,35.596,35.4623,35.5559,84700.0
2012-12-07 09:35:00,53.19,53.25,52.88,52.9,121800.0,35.5559,35.596,35.3487,35.3621,121800.0
2012-12-07 09:40:00,52.9,52.99,52.84,52.87,77100.0,35.3621,35.4222,35.3219,35.342,77100.0
2012-12-07 09:45:00,52.88,52.92,52.73,52.9,58400.0,35.3487,35.3754,35.2484,35.3621,58400.0
2012-12-07 09:50:00,52.93,52.93,52.82,52.85,28800.0,35.3821,35.3821,35.3086,35.3286,28800.0
2012-12-07 09:55:00,52.87,52.91,52.73,52.8,96000.0,35.342,35.3687,35.2484,35.2952,96000.0
2012-12-07 10:00:00,52.8,52.89,52.77,52.79,19800.0,35.2952,35.3554,35.2752,35.2885,19800.0
2012-12-07 10:05:00,52.8,52.95,52.72,52.94,23000.0,35.2952,35.3955,35.2417,35.3888,23000.0
2012-12-07 10:10:00,52.92,52.92,52.73,52.74,31600.0,35.3754,35.3754,35.2484,35.2551,31600.0
2012-12-07 10:15:00,52.78,52.8,52.62,52.64,34400.0,35.2818,35.2952,35.1749,35.1883,34400.0
2012-12-07 10:20:00,52.62,52.69,52.58,52.65,32800.0,35.1749,35.2217,35.1481,35.1949,32800.0
2012-12-07 10:25:00,52.65,52.66,52.5,52.51,64000.0,35.1949,35.2016,35.0947,35.1014,64000.0
2012-12-07 10:30:00,52.52,52.56,52.48,52.53,52600.0,35.108,35.1348,35.0813,35.1147,52600.0
2012-12-07 10:35:00,52.56,52.61,52.55,52.59,22600.0,35.1348,35.1682,35.1281,35.1548,22600.0
2012-12-07 10:40:00,52.58,52.67,52.55,52.67,43600.0,35.1481,35.2083,35.1281,35.2083,43600.0
2012-12-07 10:45:00,52.66,52.67,52.46,52.56,32400.0,35.2016,35.2083,35.0679,35.1348,32400.0
2012-12-07 10:50:00,52.56,52.6,52.53,52.57,28400.0,35.1348,35.1615,35.1147,35.1415,28400.0
2012-12-07 10:55:00,52.57,52.62,52.54,52.57,24100.0,35.1415,35.1749,35.1214,35.1415,24100.0
2012-12-07 11:00:00,52.56,52.63,52.5,52.61,19100.0,35.1348,35.1816,35.0947,35.1682,19100.0
2012-12-07 11:05:00,52.6,52.62,52.49,52.5,35400.0,35.1615,35.1749,35.088,35.0947,35400.0
2012-12-07 11:10:00,52.51,52.55,52.47,52.51,15400.0,35.1014,35.1281,35.0746,35.1014,15400.0
2012-12-07 11:15:00,52.5,52.51,52.43,52.44,66700.0,35.0947,35.1014,35.0479,35.0546,66700.0
2012-12-07 11:20:00,52.44,52.49,52.43,52.46,28800.0,35.0546,35.088,35.0479,35.0679,28800.0
2012-12-07 11:25:00,52.48,52.51,52.45,52.49,44400.0,35.0813,35.1014,35.0612,35.088,44400.0
2012-12-07 11:30:00,52.48,52.59,52.43,52.56,34500.0,35.0813,35.1548,35.0479,35.1348,34500.0
2012-12-07 11:35:00,52.56,52.57,52.53,52.55,15800.0,35.1348,35.1415,35.1147,35.1281,15800.0
2012-12-07 11:40:00,52.55,52.58,52.52,52.53,17600.0,35.1281,35.1481,35.108,35.1147,17600.0
2012-12-07 11:45:00,52.52,52.6,52.5,52.56,26200.0,35.108,35.1615,35.0947,35.1348,26200.0
2012-12-07 11:50:00,52.56,52.58,52.51,52.58,13300.0,35.1348,35.1481,35.1014,35.1481,13300.0
2012-12-07 11:55:00,52.57,52.6,52.55,52.56,12300.0,35.1415,35.1615,35.1281,35.1348,12300.0
2012-12-07 12:00:00,52.56,52.6,52.53,52.56,40200.0,35.1348,35.1615,35.1147,35.1348,40200.0
2012-12-07 12:05:00,52.56,52.57,52.53,52.54,10900.0,35.1348,35.1415,35.1147,35.1214,10900.0
2012-12-07 12:10:00,52.55,52.55,52.41,52.45,56500.0,35.1281,35.1281,35.0345,35.0612,56500.0
2012-12-07 12:15:00,52.46,52.56,52.42,52.56,26700.0,35.0679,35.1348,35.0412,35.1348,26700.0
2012-12-07 12:20:00,52.55,52.66,52.54,52.62,53900.0,35.1281,35.2016,35.1214,35.1749,53900.0
2012-12-07 12:25:00,52.62,52.62,52.55,52.55,25900.0,35.1749,35.1749,35.1281,35.1281,25900.0
2012-12-07 12:30:00,52.55,52.6,52.53,52.59,21300.0,35.1281,35.1615,35.1147,35.1548,21300.0
2012-12-07 12:35:00,52.59,52.61,52.55,52.55,15600.0,35.1548,35.1682,35.1281,35.1281,15600.0
2012-12-07 12:40:00,52.55,52.65,52.55,52.64,27800.0,35.1281,35.1949,35.1281,35.1883,27800.0
2012-12-07 12:45:00,52.64,52.67,52.59,52.6,25400.0,35.1883,35.2083,35.1548,35.1615,25400.0
2012-12-07 12:50:00,52.59,52.61,52.56,52.59,23600.0,35.1548,35.1682,35.1348,35.1548,23600.0
2012-12-07 12:55:00,52.58,52.61,52.58,52.59,15500.0,35.1481,35.1682,35.1481,35.1548,15500.0
2012-12-07 13:00:00,52.59,52.65,52.57,52.6,11800.0,35.1548,35.1949,35.1415,35.1615,11800.0
2012-12-07 13:05:00,52.6,52.65,52.59,52.63,18900.0,35.1615,35.1949,35.1548,35.1816,18900.0
2012-12-07 13:10:00,52.63,52.66,52.61,52.62,41700.0,35.1816,35.2016,35.1682,35.1749,41700.0
2012-12-07 13:15:00,52.63,52.65,52.61,52.61,15700.0,35.1816,35.1949,35.1682,35.1682,15700.0
2012-12-07 13:20:00,52.62,52.67,52.62,52.67,20200.0,35.1749,35.2083,35.1749,35.2083,20200.0
2012-12-07 13:25:00,52.66,52.73,52.66,52.7,14900.0,35.2016,35.2484,35.2016,35.2284,14900.0
2012-12-07 13:30:00,52.7,52.73,52.7,52.72,14700.0,35.2284,35.2484,35.2284,35.2417,14700.0
2012-12-07 13:35:00,52.72,52.74,52.71,52.73,16600.0,35.2417,35.2551,35.235,35.2484,16600.0
2012-12-07 13:40:00,52.74,52.75,52.72,52.73,20800.0,35.2551,35.2618,35.2417,35.2484,20800.0
2012-12-07 13:45:00,52.74,52.75,52.73,52.73,21700.0,35.2551,35.2618,35.2484,35.2484,21700.0
2012-12-07 13:50:00,52.73,52.74,52.7,52.7,19300.0,35.2484,35.2551,35.2284,35.2284,19300.0
2012-12-07 13:55:00,52.7,52.77,52.7,52.72,35000.0,35.2284,35.2752,35.2284,35.2417,35000.0
2012-12-07 14:00:00,52.73,52.77,52.7,52.72,53500.0,35.2484,35.2752,35.2284,35.2417,53500.0
2012-12-07 14:05:00,52.72,52.77,52.72,52.73,13800.0,35.2417,35.2752,35.2417,35.2484,13800.0
2012-12-07 14:10:00,52.72,52.76,52.72,52.76,21300.0,35.2417,35.2685,35.2417,35.2685,21300.0
2012-12-07 14:15:00,52.77,52.78,52.74,52.76,28700.0,35.2752,35.2818,35.2551,35.2685,28700.0
2012-12-07 14:20:00,52.76,52.81,52.76,52.81,29500.0,35.2685,35.3019,35.2685,35.3019,29500.0
2012-12-07 14:25:00,52.8,52.84,52.8,52.83,20400.0,35.2952,35.3219,35.2952,35.3153,20400.0
2012-12-07 14:30:00,52.83,52.86,52.81,52.82,36500.0,35.3153,35.3353,35.3019,35.3086,36500.0
2012-12-07 14:35:00,52.82,52.83,52.79,52.8,25300.0,35.3086,35.3153,35.2885,35.2952,25300.0
2012-12-07 14:40:00,52.8,52.81,52.77,52.78,28300.0,35.2952,35.3019,35.2752,35.2818,28300.0
2012-12-07 14:45:00,52.79,52.84,52.77,52.82,21000.0,35.2885,35.3219,35.2752,35.3086,21000.0
2012-12-07 14:50:00,52.81,52.87,52.81,52.85,24700.0,35.3019,35.342,35.3019,35.3286,24700.0
2012-12-07 14:55:00,52.86,52.94,52.85,52.92,50400.0,35.3353,35.3888,35.3286,35.3754,50400.0
2012-12-07 15:00:00,52.92,52.95,52.88,52.94,50100.0,35.3754,35.3955,35.3487,35.3888,50100.0
2012-12-07 15:05:00,52.93,52.93,52.89,52.92,28500.0,35.3821,35.3821,35.3554,35.3754,28500.0
2012-12-07 15:10:00,52.92,52.94,52.88,52.9,41400.0,35.3754,35.3888,35.3487,35.3621,41400.0
2012-12-07 15:15:00,52.89,52.92,52.88,52.89,40200.0,35.3554,35.3754,35.3487,35.3554,40200.0
2012-12-07 15:20:00,52.88,52.89,52.84,52.87,53300.0,35.3487,35.3554,35.3219,35.342,53300.0
2012-12-07 15:25:00,52.87,52.87,52.69,52.75,74200.0,35.342,35.342,35.2217,35.2618,74200.0
2012-12-07 15:30:00,52.74,52.82,52.74,52.8,36900.0,35.2551,35.3086,35.2551,35.2952,36900.0
2012-12-07 15:35:00,52.79,52.81,52.78,52.81,39700.0,35.2885,35.3019,35.2818,35.3019,39700.0
2012-12-07 15:40:00,52.8,52.84,52.79,52.81,37300.0,35.2952,35.3219,35.2885,35.3019,37300.0
2012-12-07 15:45:00,52.82,52.86,52.81,52.83,41900.0,35.3086,35.3353,35.3019,35.3153,41900.0
2012-12-07 15:50:00,52.83,52.88,52.82,52.87,61300.0,35.3153,35.3487,35.3086,35.342,61300.0
2012-12-07 15:55:00,52.87,52.93,52.85,52.92,107200.0,35.342,35.3821,35.3286,35.3754,107200.0
2012-12-10 09:30:00,52.85,52.86,52.52,52.58,83600.0,35.3286,35.3353,35.108,35.1481,83600.0
2012-12-10 09:35:00,52.6,52.65,52.45,52.49,43500.0,35.1615,35.1949,35.0612,35.088,43500.0
2012-12-10 09:40:00,52.49,52.5,52.31,52.41,39100.0,35.088,35.0947,34.9677,35.0345,39100.0
2012-12-10 09:45:00,52.43,52.58,52.37,52.58,32200.0,35.0479,35.1481,35.0078,35.1481,32200.0
2012-12-10 09:50:00,52.54,52.58,52.43,52.44,23800.0,35.1214,35.1481,35.0479,35.0546,23800.0
2012-12-10 09:55:00,52.43,52.44,52.35,52.38,28300.0,35.0479,35.0546,34.9944,35.0145,28300.0
2012-12-10 10:00:00,52.4,52.44,52.3,52.39,29000.0,35.0278,35.0546,34.961,35.0211,29000.0
2012-12-10 10:05:00,52.37,52.45,52.33,52.42,49600.0,35.0078,35.0612,34.981,35.0412,49600.0
2012-12-10 10:10:00,52.42,52.42,52.3,52.33,49700.0,35.0412,35.0412,34.961,34.981,49700.0
2012-12-10 10:15:00,52.32,52.32,52.2,52.3,54600.0,34.9743,34.9743,34.8941,34.961,54600.0
2012-12-10 10:20:00,52.29,52.37,52.23,52.37,28300.0,34.9543,35.0078,34.9142,35.0078,28300.0
2012-12-10 10:25:00,52.36,52.39,52.33,52.39,15000.0,35.0011,35.0211,34.981,35.0211,15000.0
2012-12-10 10:30:00,52.39,52.42,52.32,52.34,21800.0,35.0211,35.0412,34.9743,34.9877,21800.0
2012-12-10 10:35:00,52.34,52.37,52.31,52.31,25500.0,34.9877,35.0078,34.9677,34.9677,25500.0
2012-12-10 10:40:00,52.31,52.32,52.21,52.23,32600.0,34.9677,34.9743,34.9008,34.9142,32600.0
2012-12-10 10:45:00,52.22,52.23,52.16,52.16,29000.0,34.9075,34.9142,34.8674,34.8674,29000.0
2012-12-10 10:50:00,52.16,52.2,52.08,52.19,42900.0,34.8674,34.8941,34.8139,34.8874,42900.0
2012-12-10 10:55:00,52.19,52.26,52.14,52.24,26100.0,34.8874,34.9342,34.854,34.9209,26100.0
2012-12-10 11:00:00,52.25,52.29,52.23,52.28,44700.0,34.9275,34.9543,34.9142,34.9476,44700.0
2012-12-10 11:05:00,52.29,52.35,52.28,52.34,23800.0,34.9543,34.9944,34.9476,34.9877,23800.0
2012-12-10 11:10:00,52.35,52.37,52.3,52.34,35800.0,34.9944,35.0078,34.961,34.9877,35800.0
2012-12-10 11:15:00,52.34,52.39,52.28,52.3,24800.0,34.9877,35.0211,34.9476,34.961,24800.0
2012-12-10 11:20:00,52.3,52.35,52.28,52.3,21400.0,34.961,34.9944,34.9476,34.961,21400.0
2012-12-10 11:25:00,52.31,52.32,52.26,52.26,29400.0,34.9677,34.9743,34.9342,34.9342,29400.0
2012-12-10 11:30:00,52.26,52.29,52.22,52.22,15700.0,34.9342,34.9543,34.9075,34.9075,15700.0
2012-12-10 11:35:00,52.23,52.23,52.18,52.2,20200.0,34.9142,34.9142,34.8808,34.8941,20200.0
2012-12-10 11:40:00,52.22,52.25,52.2,52.2,15700.0,34.9075,34.9275,34.8941,34.8941,15700.0
2012-12-10 11:45:00,52.22,52.22,52.18,52.18,20200.0,34.9075,34.9075,34.8808,34.8808,20200.0
2012-12-10 11:50:00,52.2,52.2,52.11,52.13,35400.0,34.8941,34.8941,34.834,34.8473,35400.0
2012-12-10 11:55:00,52.14,52.17,52.11,52.16,16200.0,34.854,34.8741,34.834,34.8674,16200.0
2012-12-10 12:00:00,52.17,52.23,52.16,52.22,29700.0,34.8741,34.9142,34.8674,34.9075,29700.0
2012-12-10 12:05:00,52.23,52.25,52.2,52.22,31400.0,34.9142,34.9275,34.8941,34.9075,31400.0
2012-12-10 12:10:00,52.22,52.26,52.21,52.26,19000.0,34.9075,34.9342,34.9008,34.9342,19000.0
2012-12-10 12:15:00,52.26,52.28,52.22,52.25,50500.0,34.9342,34.9476,34.9075,34.9275,50500.0
2012-12-10 12:20:00,52.26,52.26,52.17,52.2,27700.0,34.9342,34.9342,34.8741,34.8941,27700.0
2012-12-10 12:25:00,52.2,52.23,52.18,52.22,13900.0,34.8941,34.9142,34.8808,34.9075,13900.0
2012-12-10 12:30:00,52.21,52.21,52.16,52.16,14200.0,34.9008,34.9008,34.8674,34.8674,14200.0
2012-12-10 12:35:00,52.16,52.17,52.14,52.15,16500.0,34.8674,34.8741,34.854,34.8607,16500.0
2012-12-10 12:40:00,52.15,52.16,52.12,52.14,17300.0,34.8607,34.8674,34.8406,34.854,17300.0
2012-12-10 12:45:00,52.14,52.18,52.13,52.16,10800.0,34.854,34.8808,34.8473,34.8674,10800.0
2012-12-10 12:50:00,52.17,52.17,52.11,52.15,15700.0,34.8741,34.8741,34.834,34.8607,15700.0
2012-12-10 12:55:00,52.15,52.15,52.09,52.1,27600.0,34.8607,34.8607,34.8206,34.8273,27600.0
2012-12-10 13:00:00,52.11,52.14,52.1,52.11,18400.0,34.834,34.854,34.8273,34.834,18400.0
2012-12-10 13:05:00,52.12,52.12,52.06,52.07,28900.0,34.8406,34.8406,34.8005,34.8072,28900.0
2012-12-10 13:10:00,52.07,52.09,52.06,52.07,13300.0,34.8072,34.8206,34.8005,34.8072,13300.0
2012-12-10 13:15:00,52.07,52.1,52.07,52.09,20800.0,34.8072,34.8273,34.8072,34.8206,20800.0
2012-12-10 13:20:00,52.09,52.17,52.09,52.16,34100.0,34.8206,34.8741,34.8206,34.8674,34100.0
2012-12-10 13:25:00,52.16,52.17,52.14,52.15,21200.0,34.8674,34.8741,34.854,34.8607,21200.0
2012-12-10 13:30:00,52.15,52.19,52.15,52.17,17800.0,34.8607,34.8874,34.8607,34.8741,17800.0
2012-12-10 13:35:00,52.18,52.22,52.17,52.2,21100.0,34.8808,34.9075,34.8741,34.8941,21100.0
2012-12-10 13:40:00,52.21,52.23,52.2,52.21,18900.0,34.9008,34.9142,34.8941,34.9008,18900.0
2012-12-10 13:45:00,52.21,52.24,52.2,52.2,20200.0,34.9008,34.9209,34.8941,34.8941,20200.0
2012-12-10 13:50:00,52.2,52.21,52.16,52.17,33100.0,34.8941,34.9008,34.8674,34.8741,33100.0
2012-12-10 13:55:00,52.17,52.18,52.15,52.16,15000.0,34.8741,34.8808,34.8607,34.8674,15000.0
2012-12-10 14:00:00,52.17,52.21,52.15,52.16,46600.0,34.8741,34.9008,34.8607,34.8674,46600.0
2012-12-10 14:05:00,52.15,52.19,52.15,52.18,62700.0,34.8607,34.8874,34.8607,34.8808,62700.0
2012-12-10 14:10:00,52.17,52.18,52.12,52.15,19100.0,34.8741,34.8808,34.8406,34.8607,19100.0
2012-12-10 14:15:00,52.15,52.16,52.13,52.13,19400.0,34.8607,34.8674,34.8473,34.8473,19400.0
2012-12-10 14:20:00,52.13,52.15,52.13,52.13,22100.0,34.8473,34.8607,34.8473,34.8473,22100.0
2012-12-10 14:25:00,52.13,52.16,52.12,52.13,43700.0,34.8473,34.8674,34.8406,34.8473,43700.0
2012-12-10 14:30:00,52.13,52.16,52.13,52.15,55700.0,34.8473,34.8674,34.8473,34.8607,55700.0
2012-12-10 14:35:00,52.15,52.16,52.13,52.13,32400.0,34.8607,34.8674,34.8473,34.8473,32400.0
2012-12-10 14:40:00,52.13,52.18,52.13,52.18,26500.0,34.8473,34.8808,34.8473,34.8808,26500.0
2012-12-10 14:45:00,52.16,52.18,52.15,52.15,20800.0,34.8674,34.8808,34.8607,34.8607,20800.0
2012-12-10 14:50:00,52.15,52.18,52.15,52.18,28500.0,34.8607,34.8808,34.8607,34.8808,28500.0
2012-12-10 14:55:00,52.18,52.23,52.17,52.23,36300.0,34.8808,34.9142,34.8741,34.9142,36300.0
2012-12-10 15:00:00,52.22,52.25,52.21,52.24,24700.0,34.9075,34.9275,34.9008,34.9209,24700.0
2012-12-10 15:05:00,52.24,52.24,52.17,52.23,34900.0,34.9209,34.9209,34.8741,34.9142,34900.0
2012-12-10 15:10:00,52.21,52.28,52.19,52.26,24200.0,34.9008,34.9476,34.8874,34.9342,24200.0
2012-12-10 15:15:00,52.25,52.27,52.22,52.26,30100.0,34.9275,34.9409,34.9075,34.9342,30100.0
2012-12-10 15:20:00,52.26,52.3,52.25,52.29,41000.0,34.9342,34.961,34.9275,34.9543,41000.0
2012-12-10 15:25:00,52.29,52.33,52.28,52.32,26200.0,34.9543,34.981,34.9476,34.9743,26200.0
2012-12-10 15:30:00,52.32,52.33,52.3,52.31,28300.0,34.9743,34.981,34.961,34.9677,28300.0
2012-12-10 15:35:00,52.32,52.37,52.32,52.35,26000.0,34.9743,35.0078,34.9743,34.9944,26000.0
2012-12-10 15:40:00,52.35,52.38,52.33,52.37,29400.0,34.9944,35.0145,34.981,35.0078,29400.0
2012-12-10 15:45:00,52.38,52.39,52.33,52.33,47200.0,35.0145,35.0211,34.981,34.981,47200.0
2012-12-10 15:50:00,52.33,52.35,52.3,52.3,72200.0,34.981,34.9944,34.961,34.961,72200.0
2012-12-10 15:55:00,52.3,52.33,52.29,52.31,93800.0,34.961,34.981,34.9543,34.9677,93800.0
2012-12-11 09:30:00,52.44,52.72,52.36,52.56,49100.0,35.0546,35.2417,35.0011,35.1348,49100.0
2012-12-11 09:35:00,52.6,52.65,52.44,52.64,19800.0,35.1615,35.1949,35.0546,35.1883,19800.0
2012-12-11 09:40:00,52.58,52.7,52.54,52.7,25600.0,35.1481,35.2284,35.1214,35.2284,25600.0
2012-12-11 09:45:00,52.67,52.74,52.62,52.65,35300.0,35.2083,35.2551,35.1749,35.1949,35300.0
2012-12-11 09:50:00,52.65,52.71,52.55,52.55,44500.0,35.1949,35.235,35.1281,35.1281,44500.0
2012-12-11 09:55:00,52.54,52.54,52.36,52.48,30500.0,35.1214,35.1214,35.0011,35.0813,30500.0
2012-12-11 10:00:00,52.48,52.63,52.48,52.61,30900.0,35.0813,35.1816,35.0813,35.1682,30900.0
2012-12-11 10:05:00,52.61,52.69,52.59,52.63,31700.0,35.1682,35.2217,35.1548,35.1816,31700.0
2012-12-11 10:10:00,52.64,52.71,52.6,52.67,51100.0,35.1883,35.235,35.1615,35.2083,51100.0
2012-12-11 10:15:00,52.67,52.71,52.62,52.64,31400.0,35.2083,35.235,35.1749,35.1883,31400.0
2012-12-11 10:20:00,52.66,52.66,52.46,52.52,46700.0,35.2016,35.2016,35.0679,35.108,46700.0
2012-12-11 10:25:00,52.52,52.53,52.37,52.38,44200.0,35.108,35.1147,35.0078,35.0145,44200.0
2012-12-11 10:30:00,52.37,52.39,52.32,52.33,47200.0,35.0078,35.0211,34.9743,34.981,47200.0
2012-12-11 10:35:00,52.33,52.39,52.3,52.38,41400.0,34.981,35.0211,34.961,35.0145,41400.0
2012-12-11 10:40:00,52.4,52.46,52.36,52.36,35600.0,35.0278,35.0679,35.0011,35.0011,35600.0
2012-12-11 10:45:00,52.37,52.38,52.33,52.34,33200.0,35.0078,35.0145,34.981,34.9877,33200.0
2012-12-11 10:50:00,52.33,52.36,52.31,52.31,32800.0,34.981,35.0011,34.9677,34.9677,32800.0
2012-12-11 10:55:00,52.32,52.32,52.18,52.19,107600.0,34.9743,34.9743,34.8808,34.8874,107600.0
2012-12-11 11:00:00,52.2,52.31,52.17,52.31,42100.0,34.8941,34.9677,34.8741,34.9677,42100.0
2012-12-11 11:05:00,52.32,52.32,52.23,52.31,50800.0,34.9743,34.9743,34.9142,34.9677,50800.0
2012-12-11 11:10:00,52.32,52.36,52.3,52.32,32300.0,34.9743,35.0011,34.961,34.9743,32300.0
2012-12-11 11:15:00,52.33,52.35,52.28,52.28,20400.0,34.981,34.9944,34.9476,34.9476,20400.0
2012-12-11 11:20:00,52.29,52.39,52.26,52.34,34500.0,34.9543,35.0211,34.9342,34.9877,34500.0
2012-12-11 11:25:00,52.35,52.36,52.22,52.24,26300.0,34.9944,35.0011,34.9075,34.9209,26300.0
2012-12-11 11:30:00,52.23,52.31,52.23,52.29,42800.0,34.9142,34.9677,34.9142,34.9543,42800.0
2012-12-11 11:35:00,52.29,52.29,52.22,52.23,29200.0,34.9543,34.9543,34.9075,34.9142,29200.0
2012-12-11 11:40:00,52.23,52.25,52.21,52.25,28900.0,34.9142,34.9275,34.9008,34.9275,28900.0
2012-12-11 11:45:00,52.25,52.28,52.22,52.28,28600.0,34.9275,34.9476,34.9075,34.9476,28600.0
2012-12-11 11:50:00,52.27,52.28,52.18,52.18,113600.0,34.9409,34.9476,34.8808,34.8808,113600.0
2012-12-11 11:55:00,52.19,52.22,52.15,52.2,40700.0,34.8874,34.9075,34.8607,34.8941,40700.0
2012-12-11 12:00:00,52.21,52.22,52.09,52.13,31600.0,34.9008,34.9075,34.8206,34.8473,31600.0
2012-12-11 12:05:00,52.15,52.18,52.12,52.15,19400.0,34.8607,34.8808,34.8406,34.8607,19400.0
2012-12-11 12:10:00,52.16,52.26,52.16,52.21,13200.0,34.8674,34.9342,34.8674,34.9008,13200.0
2012-12-11 12:15:00,52.22,52.32,52.22,52.31,26800.0,34.9075,34.9743,34.9075,34.9677,26800.0
2012-12-11 12:20:00,52.31,52.41,52.31,52.4,35300.0,34.9677,35.0345,34.9677,35.0278,35300.0
2012-12-11 12:25:00,52.39,52.41,52.38,52.39,26100.0,35.0211,35.0345,35.0145,35.0211,26100.0
2012-12-11 12:30:00,52.4,52.42,52.39,52.41,27500.0,35.0278,35.0412,35.0211,35.0345,27500.0
2012-12-11 12:35:00,52.4,52.42,52.36,52.4,56200.0,35.0278,35.0412,35.0011,35.0278,56200.0
2012-12-11 12:40:00,52.38,52.41,52.38,52.41,31200.0,35.0145,35.0345,35.0145,35.0345,31200.0
2012-12-11 12:45:00,52.41,52.44,52.39,52.39,22700.0,35.0345,35.0546,35.0211,35.0211,22700.0
2012-12-11 12:50:00,52.4,52.43,52.38,52.39,12100.0,35.0278,35.0479,35.0145,35.0211,12100.0
2012-12-11 12:55:00,52.39,52.41,52.36,52.4,19000.0,35.0211,35.0345,35.0011,35.0278,19000.0
2012-12-11 13:00:00,52.39,52.45,52.39,52.42,28600.0,35.0211,35.0612,35.0211,35.0412,28600.0
2012-12-11 13:05:00,52.42,52.43,52.37,52.37,22600.0,35.0412,35.0479,35.0078,35.0078,22600.0
2012-12-11 13:10:00,52.37,52.41,52.36,52.36,11100.0,35.0078,35.0345,35.0011,35.0011,11100.0
2012-12-11 13:15:00,52.38,52.43,52.36,52.42,26900.0,35.0145,35.0479,35.0011,35.0412,26900.0
2012-12-11 13:20:00,52.43,52.44,52.41,52.41,24300.0,35.0479,35.0546,35.0345,35.0345,24300.0
2012-12-11 13:25:00,52.43,52.47,52.43,52.46,32800.0,35.0479,35.0746,35.0479,35.0679,32800.0
2012-12-11 13:30:00,52.46,52.51,52.46,52.5,28500.0,35.0679,35.1014,35.0679,35.0947,28500.0
2012-12-11 13:35:00,52.5,52.54,52.47,52.48,40500.0,35.0947,35.1214,35.0746,35.0813,40500.0
2012-12-11 13:40:00,52.48,52.54,52.48,52.54,43300.0,35.0813,35.1214,35.0813,35.1214,43300.0
2012-12-11 13:45:00,52.53,52.55,52.48,52.49,44900.0,35.1147,35.1281,35.0813,35.088,44900.0
2012-12-11 13:50:00,52.49,52.5,52.47,52.49,32900.0,35.088,35.0947,35.0746,35.088,32900.0
2012-12-11 13:55:00,52.48,52.5,52.48,52.5,15700.0,35.0813,35.0947,35.0813,35.0947,15700.0
2012-12-11 14:00:00,52.5,52.55,52.5,52.54,31400.0,35.0947,35.1281,35.0947,35.1214,31400.0
2012-12-11 14:05:00,52.53,52.55,52.51,52.53,18400.0,35.1147,35.1281,35.1014,35.1147,18400.0
2012-12-11 14:10:00,52.54,52.54,52.5,52.51,17100.0,35.1214,35.1214,35.0947,35.1014,17100.0
2012-12-11 14:15:00,52.5,52.53,52.5,52.53,14400.0,35.0947,35.1147,35.0947,35.1147,14400.0
2012-12-11 14:20:00,52.52,52.54,52.51,52.52,45300.0,35.108,35.1214,35.1014,35.108,45300.0
2012-12-11 14:25:00,52.51,52.53,52.48,52.49,54700.0,35.1014,35.1147,35.0813,35.088,54700.0
2012-12-11 14:30:00,52.49,52.5,52.43,52.44,27100.0,35.088,35.0947,35.0479,35.0546,27100.0
2012-12-11 14:35:00,52.45,52.45,52.4,52.41,26700.0,35.0612,35.0612,35.0278,35.0345,26700.0
2012-12-11 14:40:00,52.41,52.44,52.4,52.42,42900.0,35.0345,35.0546,35.0278,35.0412,42900.0
2012-12-11 14:45:00,52.42,52.43,52.34,52.35,38300.0,35.0412,35.0479,34.9877,34.9944,38300.0
2012-12-11 14:50:00,52.35,52.38,52.32,52.37,24000.0,34.9944,35.0145,34.9743,35.0078,24000.0
2012-12-11 14:55:00,52.38,52.41,52.38,52.4,32100.0,35.0145,35.0345,35.0145,35.0278,32100.0
2012-12-11 15:00:00,52.41,52.43,52.39,52.43,56800.0,35.0345,35.0479,35.0211,35.0479,56800.0
2012-12-11 15:05:00,52.42,52.42,52.34,52.4,41500.0,35.0412,35.0412,34.9877,35.0278,41500.0
2012-12-11 15:10:00,52.39,52.41,52.37,52.38,50300.0,35.0211,35.0345,35.0078,35.0145,50300.0
2012-12-11 15:15:00,52.39,52.39,52.32,52.35,25400.0,35.0211,35.0211,34.9743,34.9944,25400.0
2012-12-11 15:20:00,52.34,52.4,52.34,52.38,32400.0,34.9877,35.0278,34.9877,35.0145,32400.0
2012-12-11 15:25:00,52.37,52.4,52.34,52.4,32400.0,35.0078,35.0278,34.9877,35.0278,32400.0
2012-12-11 15:30:00,52.4,52.4,52.36,52.37,31200.0,35.0278,35.0278,35.0011,35.0078,31200.0
2012-12-11 15:35:00,52.37,52.41,52.37,52.38,40500.0,35.0078,35.0345,35.0078,35.0145,40500.0
2012-12-11 15:40:00,52.38,52.44,52.38,52.41,43800.0,35.0145,35.0546,35.0145,35.0345,43800.0
2012-12-11 15:45:00,52.41,52.44,52.37,52.41,46400.0,35.0345,35.0546,35.0078,35.0345,46400.0
2012-12-11 15:50:00,52.4,52.44,52.38,52.42,69800.0,35.0278,35.0546,35.0145,35.0412,69800.0
2012-12-11 15:55:00,52.42,52.48,52.39,52.45,145100.0,35.0412,35.0813,35.0211,35.0612,145100.0
2012-12-12 09:30:00,52.59,52.99,52.45,52.93,129300.0,35.2877,35.5561,35.1938,35.5159,129300.0
2012-12-12 09:35:00,52.94,53.05,52.92,52.97,72500.0,35.5226,35.5964,35.5091,35.5427,72500.0
2012-12-12 09:40:00,52.97,53.1,52.96,52.99,84600.0,35.5427,35.6299,35.536,35.5561,84600.0
2012-12-12 09:45:00,53.02,53.09,53.0,53.03,41100.0,35.5762,35.6232,35.5628,35.583,41100.0
2012-12-12 09:50:00,53.03,53.08,53.0,53.03,34400.0,35.583,35.6165,35.5628,35.583,34400.0
2012-12-12 09:55:00,53.05,53.07,52.97,53.05,38700.0,35.5964,35.6098,35.5427,35.5964,38700.0
2012-12-12 10:00:00,53.05,53.09,52.98,53.02,60300.0,35.5964,35.6232,35.5494,35.5762,60300.0
2012-12-12 10:05:00,53.02,53.07,52.98,53.01,46800.0,35.5762,35.6098,35.5494,35.5695,46800.0
2012-12-12 10:10:00,53.02,53.06,52.99,53.0,44800.0,35.5762,35.6031,35.5561,35.5628,44800.0
2012-12-12 10:15:00,53.0,53.04,52.98,53.03,25500.0,35.5628,35.5897,35.5494,35.583,25500.0
2012-12-12 10:20:00,53.02,53.04,52.94,52.95,33900.0,35.5762,35.5897,35.5226,35.5293,33900.0
2012-12-12 10:25:00,52.95,52.96,52.92,52.93,44000.0,35.5293,35.536,35.5091,35.5159,44000.0
2012-12-12 10:30:00,52.94,52.94,52.79,52.83,76600.0,35.5226,35.5226,35.4219,35.4488,76600.0
2012-12-12 10:35:00,52.81,52.82,52.77,52.8,36100.0,35.4353,35.442,35.4085,35.4286,36100.0
2012-12-12 10:40:00,52.81,52.81,52.7,52.73,14600.0,35.4353,35.4353,35.3615,35.3817,14600.0
2012-12-12 10:45:00,52.73,52.77,52.69,52.7,38600.0,35.3817,35.4085,35.3548,35.3615,38600.0
2012-12-12 10:50:00,52.7,52.78,52.7,52.76,15800.0,35.3615,35.4152,35.3615,35.4018,15800.0
2012-12-12 10:55:00,52.77,52.87,52.76,52.85,33300.0,35.4085,35.4756,35.4018,35.4622,33300.0
2012-12-12 11:00:00,52.85,52.89,52.85,52.86,25400.0,35.4622,35.489,35.4622,35.4689,25400.0
2012-12-12 11:05:00,52.88,52.9,52.84,52.9,23000.0,35.4823,35.4957,35.4555,35.4957,23000.0
2012-12-12 11:10:00,52.88,52.95,52.88,52.95,19700.0,35.4823,35.5293,35.4823,35.5293,19700.0
2012-12-12 11:15:00,52.94,52.97,52.91,52.97,40700.0,35.5226,35.5427,35.5024,35.5427,40700.0
2012-12-12 11:20:00,52.96,52.99,52.96,52.97,18900.0,35.536,35.5561,35.536,35.5427,18900.0
2012-12-12 11:25:00,52.97,53.0,52.96,52.99,27700.0,35.5427,35.5628,35.536,35.5561,27700.0
2012-12-12 11:30:00,53.0,53.01,52.98,53.0,17400.0,35.5628,35.5695,35.5494,35.5628,17400.0
2012-12-12 11:35:00,52.98,53.01,52.93,52.98,28700.0,35.5494,35.5695,35.5159,35.5494,28700.0
2012-12-12 11:40:00,52.98,53.03,52.97,53.02,18600.0,35.5494,35.583,35.5427,35.5762,18600.0
2012-12-12 11:45:00,53.01,53.06,53.0,53.05,33900.0,35.5695,35.6031,35.5628,35.5964,33900.0
2012-12-12 11:50:00,53.04,53.05,52.93,52.96,18300.0,35.5897,35.5964,35.5159,35.536,18300.0
2012-12-12 11:55:00,52.95,52.99,52.94,52.99,9100.0,35.5293,35.5561,35.5226,35.5561,9100.0
2012-12-12 12:00:00,52.98,53.02,52.94,52.98,28400.0,35.5494,35.5762,35.5226,35.5494,28400.0
2012-12-12 12:05:00,52.98,52.98,52.92,52.93,23900.0,35.5494,35.5494,35.5091,35.5159,23900.0
2012-12-12 12:10:00,52.93,52.95,52.89,52.94,26500.0,35.5159,35.5293,35.489,35.5226,26500.0
2012-12-12 12:15:00,52.92,52.95,52.88,52.95,70200.0,35.5091,35.5293,35.4823,35.5293,70200.0
2012-12-12 12:20:00,52.95,52.97,52.92,52.96,24000.0,35.5293,35.5427,35.5091,35.536,24000.0
2012-12-12 12:25:00,52.97,52.97,52.9,52.95,12300.0,35.5427,35.5427,35.4957,35.5293,12300.0
2012-12-12 12:30:00,52.94,53.04,52.85,52.97,41400.0,35.5226,35.5897,35.4622,35.5427,41400.0
2012-12-12 12:35:00,52.98,53.13,52.93,53.13,54900.0,35.5494,35.6501,35.5159,35.6501,54900.0
2012-12-12 12:40:00,53.12,53.21,53.11,53.19,59900.0,35.6433,35.7037,35.6366,35.6903,59900.0
2012-12-12 12:45:00,53.21,53.34,53.19,53.22,86100.0,35.7037,35.791,35.6903,35.7104,86100.0
2012-12-12 12:50:00,53.21,53.35,53.2,53.33,79600.0,35.7037,35.7977,35.697,35.7843,79600.0
2012-12-12 12:55:00,53.34,53.35,53.28,53.31,35000.0,35.791,35.7977,35.7507,35.7708,35000.0
2012-12-12 13:00:00,53.31,53.38,53.31,53.34,39800.0,35.7708,35.8178,35.7708,35.791,39800.0
2012-12-12 13:05:00,53.35,53.35,53.32,53.34,37700.0,35.7977,35.7977,35.7775,35.791,37700.0
2012-12-12 13:10:00,53.35,53.36,53.23,53.26,53500.0,35.7977,35.8044,35.7172,35.7373,53500.0
2012-12-12 13:15:00,53.25,53.3,53.23,53.26,28800.0,35.7306,35.7641,35.7172,35.7373,28800.0
2012-12-12 13:20:00,53.27,53.34,53.26,53.32,32600.0,35.744,35.791,35.7373,35.7775,32600.0
2012-12-12 13:25:00,53.31,53.33,53.28,53.29,40700.0,35.7708,35.7843,35.7507,35.7574,40700.0
2012-12-12 13:30:00,53.28,53.34,53.28,53.3,42100.0,35.7507,35.791,35.7507,35.7641,42100.0
2012-12-12 13:35:00,53.28,53.3,53.23,53.23,25400.0,35.7507,35.7641,35.7172,35.7172,25400.0
2012-12-12 13:40:00,53.24,53.27,53.2,53.23,23200.0,35.7239,35.744,35.697,35.7172,23200.0
2012-12-12 13:45:00,53.21,53.23,53.18,53.22,25200.0,35.7037,35.7172,35.6836,35.7104,25200.0
2012-12-12 13:50:00,53.22,53.22,53.11,53.18,33300.0,35.7104,35.7104,35.6366,35.6836,33300.0
2012-12-12 13:55:00,53.18,53.2,53.14,53.16,15200.0,35.6836,35.697,35.6568,35.6702,15200.0
2012-12-12 14:00:00,53.19,53.21,53.14,53.2,81400.0,35.6903,35.7037,35.6568,35.697,81400.0
2012-12-12 14:05:00,53.19,53.23,53.17,53.23,42600.0,35.6903,35.7172,35.6769,35.7172,42600.0
2012-12-12 14:10:00,53.22,53.24,53.19,53.22,21100.0,35.7104,35.7239,35.6903,35.7104,21100.0
2012-12-12 14:15:00,53.21,53.23,53.18,53.19,29800.0,35.7037,35.7172,35.6836,35.6903,29800.0
2012-12-12 14:20:00,53.19,53.21,53.13,53.16,36500.0,35.6903,35.7037,35.6501,35.6702,36500.0
2012-12-12 14:25:00,53.16,53.18,53.04,53.05,56600.0,35.6702,35.6836,35.5897,35.5964,56600.0
2012-12-12 14:30:00,53.05,53.08,53.01,53.06,37600.0,35.5964,35.6165,35.5695,35.6031,37600.0
2012-12-12 14:35:00,53.06,53.12,53.03,53.08,47600.0,35.6031,35.6433,35.583,35.6165,47600.0
2012-12-12 14:40:00,53.07,53.09,53.0,53.07,37400.0,35.6098,35.6232,35.5628,35.6098,37400.0
2012-12-12 14:45:00,53.07,53.09,53.01,53.02,86000.0,35.6098,35.6232,35.5695,35.5762,86000.0
2012-12-12 14:50:00,53.02,53.02,52.98,53.0,62300.0,35.5762,35.5762,35.5494,35.5628,62300.0
2012-12-12 14:55:00,53.01,53.09,53.0,53.05,105900.0,35.5695,35.6232,35.5628,35.5964,105900.0
2012-12-12 15:00:00,53.05,53.07,52.94,52.98,50200.0,35.5964,35.6098,35.5226,35.5494,50200.0
2012-12-12 15:05:00,52.97,53.07,52.96,53.01,43100.0,35.5427,35.6098,35.536,35.5695,43100.0
2012-12-12 15:10:00,53.02,53.05,52.97,53.01,59800.0,35.5762,35.5964,35.5427,35.5695,59800.0
2012-12-12 15:15:00,53.0,53.04,53.0,53.04,41100.0,35.5628,35.5897,35.5628,35.5897,41100.0
2012-12-12 15:20:00,53.04,53.05,53.0,53.0,37900.0,35.5897,35.5964,35.5628,35.5628,37900.0
2012-12-12 15:25:00,52.99,53.02,52.93,52.96,43200.0,35.5561,35.5762,35.5159,35.536,43200.0
2012-12-12 15:30:00,52.97,53.02,52.95,52.99,51000.0,35.5427,35.5762,35.5293,35.5561,51000.0
2012-12-12 15:35:00,52.99,52.99,52.92,52.92,52500.0,35.5561,35.5561,35.5091,35.5091,52500.0
2012-12-12 15:40:00,52.93,53.0,52.89,52.89,86100.0,35.5159,35.5628,35.489,35.489,86100.0
2012-12-12 15:45:00,52.9,52.97,52.87,52.97,196400.0,35.4957,35.5427,35.4756,35.5427,196400.0
2012-12-12 15:50:00,52.97,52.97,52.89,52.96,165000.0,35.5427,35.5427,35.489,35.536,165000.0
2012-12-12 15:55:00,52.95,52.96,52.88,52.9,186700.0,35.5293,35.536,35.4823,35.4957,186700.0
2012-12-13 09:30:00,52.88,52.88,52.66,52.66,42600.0,35.4823,35.4823,35.3347,35.3347,42600.0
2012-12-13 09:35:00,52.72,52.77,52.63,52.76,42100.0,35.3749,35.4085,35.3146,35.4018,42100.0
2012-12-13 09:40:00,52.76,52.78,52.5,52.52,34200.0,35.4018,35.4152,35.2273,35.2407,34200.0
2012-12-13 09:45:00,52.53,52.68,52.53,52.66,46400.0,35.2475,35.3481,35.2475,35.3347,46400.0
2012-12-13 09:50:00,52.67,52.69,52.54,52.59,17900.0,35.3414,35.3548,35.2542,35.2877,17900.0
2012-12-13 09:55:00,52.57,52.72,52.53,52.62,29900.0,35.2743,35.3749,35.2475,35.3078,29900.0
2012-12-13 10:00:00,52.65,52.67,52.62,52.66,29300.0,35.328,35.3414,35.3078,35.3347,29300.0
2012-12-13 10:05:00,52.63,52.67,52.59,52.67,25300.0,35.3146,35.3414,35.2877,35.3414,25300.0
2012-12-13 10:10:00,52.67,52.76,52.64,52.66,27700.0,35.3414,35.4018,35.3213,35.3347,27700.0
2012-12-13 10:15:00,52.65,52.71,52.62,52.71,51000.0,35.328,35.3682,35.3078,35.3682,51000.0
2012-12-13 10:20:00,52.7,52.72,52.62,52.63,26500.0,35.3615,35.3749,35.3078,35.3146,26500.0
2012-12-13 10:25:00,52.63,52.66,52.54,52.55,24900.0,35.3146,35.3347,35.2542,35.2609,24900.0
2012-12-13 10:30:00,52.55,52.58,52.53,52.57,20200.0,35.2609,35.281,35.2475,35.2743,20200.0
2012-12-13 10:35:00,52.57,52.65,52.55,52.64,44800.0,35.2743,35.328,35.2609,35.3213,44800.0
2012-12-13 10:40:00,52.65,52.65,52.58,52.59,16400.0,35.328,35.328,35.281,35.2877,16400.0
2012-12-13 10:45:00,52.59,52.62,52.5,52.52,21500.0,35.2877,35.3078,35.2273,35.2407,21500.0
2012-12-13 10:50:00,52.51,52.51,52.47,52.48,36400.0,35.234,35.234,35.2072,35.2139,36400.0
2012-12-13 10:55:00,52.49,52.51,52.48,52.48,27400.0,35.2206,35.234,35.2139,35.2139,27400.0
2012-12-13 11:00:00,52.49,52.49,52.45,52.46,63900.0,35.2206,35.2206,35.1938,35.2005,63900.0
2012-12-13 11:05:00,52.45,52.46,52.34,52.35,100300.0,35.1938,35.2005,35.12,35.1267,100300.0
2012-12-13 11:10:00,52.35,52.36,52.29,52.34,107500.0,35.1267,35.1334,35.0864,35.12,107500.0
2012-12-13 11:15:00,52.35,52.4,52.3,52.4,29700.0,35.1267,35.1602,35.0931,35.1602,29700.0
2012-12-13 11:20:00,52.41,52.43,52.39,52.39,30700.0,35.1669,35.1804,35.1535,35.1535,30700.0
2012-12-13 11:25:00,52.4,52.44,52.33,52.38,48800.0,35.1602,35.1871,35.1133,35.1468,48800.0
2012-12-13 11:30:00,52.39,52.44,52.37,52.4,74200.0,35.1535,35.1871,35.1401,35.1602,74200.0
2012-12-13 11:35:00,52.41,52.46,52.39,52.41,25700.0,35.1669,35.2005,35.1535,35.1669,25700.0
2012-12-13 11:40:00,52.43,52.44,52.39,52.41,38100.0,35.1804,35.1871,35.1535,35.1669,38100.0
2012-12-13 11:45:00,52.4,52.42,52.4,52.41,17600.0,35.1602,35.1736,35.1602,35.1669,17600.0
2012-12-13 11:50:00,52.4,52.42,52.4,52.41,41700.0,35.1602,35.1736,35.1602,35.1669,41700.0
2012-12-13 11:55:00,52.4,52.45,52.4,52.41,29300.0,35.1602,35.1938,35.1602,35.1669,29300.0
2012-12-13 12:00:00,52.41,52.42,52.4,52.4,20200.0,35.1669,35.1736,35.1602,35.1602,20200.0
2012-12-13 12:05:00,52.4,52.43,52.36,52.38,34200.0,35.1602,35.1804,35.1334,35.1468,34200.0
2012-12-13 12:10:00,52.39,52.44,52.38,52.42,37200.0,35.1535,35.1871,35.1468,35.1736,37200.0
2012-12-13 12:15:00,52.42,52.44,52.37,52.43,135900.0,35.1736,35.1871,35.1401,35.1804,135900.0
2012-12-13 12:20:00,52.44,52.45,52.4,52.42,28800.0,35.1871,35.1938,35.1602,35.1736,28800.0
2012-12-13 12:25:00,52.44,52.5,52.4,52.41,60000.0,35.1871,35.2273,35.1602,35.1669,60000.0
2012-12-13 12:30:00,52.41,52.44,52.4,52.41,15300.0,35.1669,35.1871,35.1602,35.1669,15300.0
2012-12-13 12:35:00,52.41,52.42,52.4,52.4,15100.0,35.1669,35.1736,35.1602,35.1602,15100.0
2012-12-13 12:40:00,52.4,52.44,52.38,52.43,37700.0,35.1602,35.1871,35.1468,35.1804,37700.0
2012-12-13 12:45:00,52.43,52.45,52.4,52.42,23900.0,35.1804,35.1938,35.1602,35.1736,23900.0
2012-12-13 12:50:00,52.42,52.44,52.4,52.41,17400.0,35.1736,35.1871,35.1602,35.1669,17400.0
2012-12-13 12:55:00,52.41,52.42,52.4,52.41,28200.0,35.1669,35.1736,35.1602,35.1669,28200.0
2012-12-13 13:00:00,52.4,52.44,52.4,52.4,29000.0,35.1602,35.1871,35.1602,35.1602,29000.0
2012-12-13 13:05:00,52.4,52.41,52.39,52.4,17600.0,35.1602,35.1669,35.1535,35.1602,17600.0
2012-12-13 13:10:00,52.41,52.41,52.38,52.4,48700.0,35.1669,35.1669,35.1468,35.1602,48700.0
2012-12-13 13:15:00,52.4,52.42,52.37,52.4,48200.0,35.1602,35.1736,35.1401,35.1602,48200.0
2012-12-13 13:20:00,52.4,52.43,52.4,52.41,25700.0,35.1602,35.1804,35.1602,35.1669,25700.0
2012-12-13 13:25:00,52.4,52.42,52.31,52.32,54700.0,35.1602,35.1736,35.0998,35.1065,54700.0
2012-12-13 13:30:00,52.33,52.35,52.3,52.33,24800.0,35.1133,35.1267,35.0931,35.1133,24800.0
2012-12-13 13:35:00,52.32,52.33,52.3,52.33,14700.0,35.1065,35.1133,35.0931,35.1133,14700.0
2012-12-13 13:40:00,52.33,52.35,52.3,52.31,28900.0,35.1133,35.1267,35.0931,35.0998,28900.0
2012-12-13 13:45:00,52.31,52.33,52.29,52.29,35800.0,35.0998,35.1133,35.0864,35.0864,35800.0
2012-12-13 13:50:00,52.28,52.28,52.23,52.24,45400.0,35.0797,35.0797,35.0462,35.0529,45400.0
2012-12-13 13:55:00,52.24,52.36,52.22,52.35,48400.0,35.0529,35.1334,35.0394,35.1267,48400.0
2012-12-13 14:00:00,52.35,52.41,52.35,52.37,43500.0,35.1267,35.1669,35.1267,35.1401,43500.0
2012-12-13 14:05:00,52.38,52.39,52.26,52.27,60800.0,35.1468,35.1535,35.0663,35.073,60800.0
2012-12-13 14:10:00,52.27,52.31,52.23,52.29,88800.0,35.073,35.0998,35.0462,35.0864,88800.0
2012-12-13 14:15:00,52.3,52.32,52.26,52.31,38100.0,35.0931,35.1065,35.0663,35.0998,38100.0
2012-12-13 14:20:00,52.3,52.31,52.26,52.27,30800.0,35.0931,35.0998,35.0663,35.073,30800.0
2012-12-13 14:25:00,52.27,52.3,52.25,52.29,46600.0,35.073,35.0931,35.0596,35.0864,46600.0
2012-12-13 14:30:00,52.28,52.35,52.25,52.34,35500.0,35.0797,35.1267,35.0596,35.12,35500.0
2012-12-13 14:35:00,52.33,52.36,52.31,52.32,66800.0,35.1133,35.1334,35.0998,35.1065,66800.0
2012-12-13 14:40:00,52.31,52.31,52.25,52.27,29100.0,35.0998,35.0998,35.0596,35.073,29100.0
2012-12-13 14:45:00,52.27,52.29,52.25,52.27,510500.0,35.073,35.0864,35.0596,35.073,510500.0
2012-12-13 14:50:00,52.29,52.3,52.27,52.28,44700.0,35.0864,35.0931,35.073,35.0797,44700.0
2012-12-13 14:55:00,52.29,52.42,52.29,52.37,44500.0,35.0864,35.1736,35.0864,35.1401,44500.0
2012-12-13 15:00:00,52.37,52.37,52.29,52.29,28900.0,35.1401,35.1401,35.0864,35.0864,28900.0
2012-12-13 15:05:00,52.29,52.31,52.25,52.27,39600.0,35.0864,35.0998,35.0596,35.073,39600.0
2012-12-13 15:10:00,52.26,52.33,52.25,52.3,26000.0,35.0663,35.1133,35.0596,35.0931,26000.0
2012-12-13 15:15:00,52.3,52.33,52.3,52.32,35500.0,35.0931,35.1133,35.0931,35.1065,35500.0
2012-12-13 15:20:00,52.31,52.36,52.3,52.34,33300.0,35.0998,35.1334,35.0931,35.12,33300.0
2012-12-13 15:25:00,52.34,52.36,52.33,52.35,14400.0,35.12,35.1334,35.1133,35.1267,14400.0
2012-12-13 15:30:00,52.35,52.39,52.33,52.35,37600.0,35.1267,35.1535,35.1133,35.1267,37600.0
2012-12-13 15:35:00,52.34,52.43,52.31,52.41,90000.0,35.12,35.1804,35.0998,35.1669,90000.0
2012-12-13 15:40:00,52.41,52.51,52.4,52.43,67300.0,35.1669,35.234,35.1602,35.1804,67300.0
2012-12-13 15:45:00,52.43,52.45,52.38,52.4,110600.0,35.1804,35.1938,35.1468,35.1602,110600.0
2012-12-13 15:50:00,52.4,52.42,52.38,52.41,54100.0,35.1602,35.1736,35.1468,35.1669,54100.0
2012-12-13 15:55:00,52.41,52.41,52.29,52.33,168500.0,35.1669,35.1669,35.0864,35.1133,168500.0
2012-12-14 09:30:00,52.09,52.11,51.94,51.98,81600.0,34.9522,34.9656,34.8516,34.8784,81600.0
2012-12-14 09:35:00,51.98,52.15,51.97,52.07,33100.0,34.8784,34.9925,34.8717,34.9388,33100.0
2012-12-14 09:40:00,52.09,52.11,51.95,51.96,56800.0,34.9522,34.9656,34.8583,34.865,56800.0
2012-12-14 09:45:00,51.96,52.05,51.95,51.99,50400.0,34.865,34.9254,34.8583,34.8851,50400.0
2012-12-14 09:50:00,51.99,52.02,51.95,51.96,70600.0,34.8851,34.9052,34.8583,34.865,70600.0
2012-12-14 09:55:00,51.96,51.98,51.91,51.91,74700.0,34.865,34.8784,34.8314,34.8314,74700.0
2012-12-14 10:00:00,51.92,52.07,51.91,52.04,70300.0,34.8381,34.9388,34.8314,34.9187,70300.0
2012-12-14 10:05:00,52.02,52.02,51.98,52.01,25500.0,34.9052,34.9052,34.8784,34.8985,25500.0
2012-12-14 10:10:00,52.01,52.03,51.95,52.01,80900.0,34.8985,34.912,34.8583,34.8985,80900.0
2012-12-14 10:15:00,52.0,52.05,51.97,52.01,75300.0,34.8918,34.9254,34.8717,34.8985,75300.0
2012-12-14 10:20:00,52.01,52.06,51.98,52.06,41100.0,34.8985,34.9321,34.8784,34.9321,41100.0
2012-12-14 10:25:00,52.06,52.2,52.05,52.1,42200.0,34.9321,35.026,34.9254,34.9589,42200.0
2012-12-14 10:30:00,52.1,52.12,52.01,52.06,109200.0,34.9589,34.9723,34.8985,34.9321,109200.0
2012-12-14 10:35:00,52.06,52.12,52.02,52.1,16100.0,34.9321,34.9723,34.9052,34.9589,16100.0
2012-12-14 10:40:00,52.1,52.11,52.01,52.03,60400.0,34.9589,34.9656,34.8985,34.912,60400.0
2012-12-14 10:45:00,52.02,52.05,52.0,52.04,27500.0,34.9052,34.9254,34.8918,34.9187,27500.0
2012-12-14 10:50:00,52.05,52.08,52.01,52.08,13500.0,34.9254,34.9455,34.8985,34.9455,13500.0
2012-12-14 10:55:00,52.07,52.14,52.07,52.09,11600.0,34.9388,34.9858,34.9388,34.9522,11600.0
2012-12-14 11:00:00,52.11,52.11,52.05,52.08,23500.0,34.9656,34.9656,34.9254,34.9455,23500.0
2012-12-14 11:05:00,52.07,52.08,52.03,52.08,48800.0,34.9388,34.9455,34.912,34.9455,48800.0
2012-12-14 11:10:00,52.07,52.16,52.03,52.15,28300.0,34.9388,34.9992,34.912,34.9925,28300.0
2012-12-14 11:15:00,52.14,52.16,52.0,52.0,47400.0,34.9858,34.9992,34.8918,34.8918,47400.0
2012-12-14 11:20:00,52.01,52.02,51.95,51.96,142600.0,34.8985,34.9052,34.8583,34.865,142600.0
2012-12-14 11:25:00,51.98,51.98,51.95,51.98,22200.0,34.8784,34.8784,34.8583,34.8784,22200.0
2012-12-14 11:30:00,51.98,51.99,51.96,51.97,29300.0,34.8784,34.8851,34.865,34.8717,29300.0
2012-12-14 11:35:00,51.98,51.98,51.89,51.89,36600.0,34.8784,34.8784,34.818,34.818,36600.0
2012-12-14 11:40:00,51.89,51.89,51.85,51.88,23800.0,34.818,34.818,34.7912,34.8113,23800.0
2012-12-14 11:45:00,51.88,51.9,51.87,51.88,16700.0,34.8113,34.8247,34.8046,34.8113,16700.0
2012-12-14 11:50:00,51.88,51.88,51.86,51.86,24900.0,34.8113,34.8113,34.7979,34.7979,24900.0
2012-12-14 11:55:00,51.86,51.87,51.8,51.8,84900.0,34.7979,34.8046,34.7576,34.7576,84900.0
2012-12-14 12:00:00,51.8,51.83,51.79,51.83,129900.0,34.7576,34.7778,34.7509,34.7778,129900.0
2012-12-14 12:05:00,51.82,51.91,51.81,51.85,68700.0,34.771,34.8314,34.7643,34.7912,68700.0
2012-12-14 12:10:00,51.85,51.89,51.85,51.87,60400.0,34.7912,34.818,34.7912,34.8046,60400.0
2012-12-14 12:15:00,51.87,51.9,51.83,51.89,183000.0,34.8046,34.8247,34.7778,34.818,183000.0
2012-12-14 12:20:00,51.88,51.95,51.88,51.91,56100.0,34.8113,34.8583,34.8113,34.8314,56100.0
2012-12-14 12:25:00,51.9,51.98,51.9,51.95,99900.0,34.8247,34.8784,34.8247,34.8583,99900.0
2012-12-14 12:30:00,51.95,51.96,51.87,51.9,45600.0,34.8583,34.865,34.8046,34.8247,45600.0
2012-12-14 12:35:00,51.89,51.9,51.88,51.89,93700.0,34.818,34.8247,34.8113,34.818,93700.0
2012-12-14 12:40:00,51.88,51.93,51.88,51.88,29700.0,34.8113,34.8449,34.8113,34.8113,29700.0
2012-12-14 12:45:00,51.88,51.93,51.88,51.92,39700.0,34.8113,34.8449,34.8113,34.8381,39700.0
2012-12-14 12:50:00,51.91,51.93,51.9,51.9,31000.0,34.8314,34.8449,34.8247,34.8247,31000.0
2012-12-14 12:55:00,51.9,51.92,51.9,51.91,13000.0,34.8247,34.8381,34.8247,34.8314,13000.0
2012-12-14 13:00:00,51.9,51.92,51.9,51.9,10200.0,34.8247,34.8381,34.8247,34.8247,10200.0
2012-12-14 13:05:00,51.9,51.96,51.9,51.93,30800.0,34.8247,34.865,34.8247,34.8449,30800.0
2012-12-14 13:10:00,51.94,51.95,51.88,51.92,22300.0,34.8516,34.8583,34.8113,34.8381,22300.0
2012-12-14 13:15:00,51.91,51.91,51.88,51.9,332900.0,34.8314,34.8314,34.8113,34.8247,332900.0
2012-12-14 13:20:00,51.91,51.96,51.91,51.95,9200.0,34.8314,34.865,34.8314,34.8583,9200.0
2012-12-14 13:25:00,51.95,52.0,51.94,52.0,12800.0,34.8583,34.8918,34.8516,34.8918,12800.0
2012-12-14 13:30:00,51.99,52.0,51.94,51.95,21700.0,34.8851,34.8918,34.8516,34.8583,21700.0
2012-12-14 13:35:00,51.95,51.95,51.93,51.95,14300.0,34.8583,34.8583,34.8449,34.8583,14300.0
2012-12-14 13:40:00,51.94,51.95,51.89,51.89,25700.0,34.8516,34.8583,34.818,34.818,25700.0
2012-12-14 13:45:00,51.9,51.96,51.9,51.91,174800.0,34.8247,34.865,34.8247,34.8314,174800.0
2012-12-14 13:50:00,51.9,51.91,51.83,51.83,88600.0,34.8247,34.8314,34.7778,34.7778,88600.0
2012-12-14 13:55:00,51.82,51.85,51.8,51.84,34700.0,34.771,34.7912,34.7576,34.7845,34700.0
2012-12-14 14:00:00,51.84,51.86,51.82,51.85,29900.0,34.7845,34.7979,34.771,34.7912,29900.0
2012-12-14 14:05:00,51.85,51.89,51.85,51.88,19500.0,34.7912,34.818,34.7912,34.8113,19500.0
2012-12-14 14:10:00,51.88,51.92,51.88,51.91,12000.0,34.8113,34.8381,34.8113,34.8314,12000.0
2012-12-14 14:15:00,51.91,51.92,51.87,51.88,25400.0,34.8314,34.8381,34.8046,34.8113,25400.0
2012-12-14 14:20:00,51.88,51.91,51.87,51.9,36700.0,34.8113,34.8314,34.8046,34.8247,36700.0
2012-12-14 14:25:00,51.91,51.93,51.89,51.89,28800.0,34.8314,34.8449,34.818,34.818,28800.0
2012-12-14 14:30:00,51.9,51.93,51.88,51.89,30300.0,34.8247,34.8449,34.8113,34.818,30300.0
2012-12-14 14:35:00,51.89,51.92,51.88,51.9,114200.0,34.818,34.8381,34.8113,34.8247,114200.0
2012-12-14 14:40:00,51.9,51.91,51.9,51.91,24600.0,34.8247,34.8314,34.8247,34.8314,24600.0
2012-12-14 14:45:00,51.91,51.98,51.9,51.96,21900.0,34.8314,34.8784,34.8247,34.865,21900.0
2012-12-14 14:50:00,51.97,51.99,51.94,51.95,33900.0,34.8717,34.8851,34.8516,34.8583,33900.0
2012-12-14 14:55:00,51.95,51.95,51.9,51.91,24500.0,34.8583,34.8583,34.8247,34.8314,24500.0
2012-12-14 15:00:00,51.91,51.99,51.91,51.98,36500.0,34.8314,34.8851,34.8314,34.8784,36500.0
2012-12-14 15:05:00,51.97,51.98,51.89,51.9,363600.0,34.8717,34.8784,34.818,34.8247,363600.0
2012-12-14 15:10:00,51.9,51.91,51.9,51.91,32000.0,34.8247,34.8314,34.8247,34.8314,32000.0
2012-12-14 15:15:00,51.91,51.92,51.9,51.9,185100.0,34.8314,34.8381,34.8247,34.8247,185100.0
2012-12-14 15:20:00,51.91,51.93,51.9,51.92,35200.0,34.8314,34.8449,34.8247,34.8381,35200.0
2012-12-14 15:25:00,51.92,51.92,51.9,51.91,98700.0,34.8381,34.8381,34.8247,34.8314,98700.0
2012-12-14 15:30:00,51.91,51.95,51.9,51.92,145800.0,34.8314,34.8583,34.8247,34.8381,145800.0
2012-12-14 15:35:00,51.91,51.93,51.91,51.92,41400.0,34.8314,34.8449,34.8314,34.8381,41400.0
2012-12-14 15:40:00,51.93,52.0,51.92,51.99,169100.0,34.8449,34.8918,34.8381,34.8851,169100.0
2012-12-14 15:45:00,51.98,51.98,51.92,51.93,223500.0,34.8784,34.8784,34.8381,34.8449,223500.0
2012-12-14 15:50:00,51.92,51.94,51.9,51.92,395200.0,34.8381,34.8516,34.8247,34.8381,395200.0
2012-12-14 15:55:00,51.91,51.96,51.89,51.93,714200.0,34.8314,34.865,34.818,34.8449,714200.0
2012-12-17 09:30:00,52.0,52.06,51.81,52.01,45200.0,34.8918,34.9321,34.7643,34.8985,45200.0
2012-12-17 09:35:00,52.0,52.07,51.9,51.95,38200.0,34.8918,34.9388,34.8247,34.8583,38200.0
2012-12-17 09:40:00,51.95,52.0,51.91,51.97,35600.0,34.8583,34.8918,34.8314,34.8717,35600.0
2012-12-17 09:45:00,51.99,52.05,51.93,51.93,62400.0,34.8851,34.9254,34.8449,34.8449,62400.0
2012-12-17 09:50:00,51.93,52.01,51.9,51.97,72700.0,34.8449,34.8985,34.8247,34.8717,72700.0
2012-12-17 09:55:00,51.97,52.06,51.96,52.03,38900.0,34.8717,34.9321,34.865,34.912,38900.0
2012-12-17 10:00:00,52.06,52.24,52.03,52.21,25100.0,34.9321,35.0529,34.912,35.0327,25100.0
2012-12-17 10:05:00,52.19,52.28,52.16,52.17,51700.0,35.0193,35.0797,34.9992,35.0059,51700.0
2012-12-17 10:10:00,52.17,52.22,52.04,52.1,36400.0,35.0059,35.0394,34.9187,34.9589,36400.0
2012-12-17 10:15:00,52.11,52.12,51.96,51.99,59500.0,34.9656,34.9723,34.865,34.8851,59500.0
2012-12-17 10:20:00,51.99,52.12,51.98,52.1,37100.0,34.8851,34.9723,34.8784,34.9589,37100.0
2012-12-17 10:25:00,52.1,52.21,52.1,52.18,17700.0,34.9589,35.0327,34.9589,35.0126,17700.0
2012-12-17 10:30:00,52.19,52.29,52.15,52.23,24900.0,35.0193,35.0864,34.9925,35.0462,24900.0
2012-12-17 10:35:00,52.23,52.29,52.17,52.27,59200.0,35.0462,35.0864,35.0059,35.073,59200.0
2012-12-17 10:40:00,52.26,52.29,52.17,52.2,32700.0,35.0663,35.0864,35.0059,35.026,32700.0
2012-12-17 10:45:00,52.2,52.29,52.18,52.23,17200.0,35.026,35.0864,35.0126,35.0462,17200.0
2012-12-17 10:50:00,52.24,52.27,52.21,52.24,15500.0,35.0529,35.073,35.0327,35.0529,15500.0
2012-12-17 10:55:00,52.23,52.25,52.16,52.2,31200.0,35.0462,35.0596,34.9992,35.026,31200.0
2012-12-17 11:00:00,52.2,52.27,52.19,52.24,23700.0,35.026,35.073,35.0193,35.0529,23700.0
2012-12-17 11:05:00,52.25,52.28,52.2,52.25,25300.0,35.0596,35.0797,35.026,35.0596,25300.0
2012-12-17 11:10:00,52.27,52.29,52.23,52.23,20300.0,35.073,35.0864,35.0462,35.0462,20300.0
2012-12-17 11:15:00,52.23,52.26,52.19,52.24,17000.0,35.0462,35.0663,35.0193,35.0529,17000.0
2012-12-17 11:20:00,52.25,52.25,52.19,52.21,15900.0,35.0596,35.0596,35.0193,35.0327,15900.0
2012-12-17 11:25:00,52.2,52.25,52.2,52.21,17200.0,35.026,35.0596,35.026,35.0327,17200.0
2012-12-17 11:30:00,52.21,52.31,52.19,52.3,23100.0,35.0327,35.0998,35.0193,35.0931,23100.0
2012-12-17 11:35:00,52.3,52.31,52.28,52.3,21500.0,35.0931,35.0998,35.0797,35.0931,21500.0
2012-12-17 11:40:00,52.3,52.38,52.29,52.38,14800.0,35.0931,35.1468,35.0864,35.1468,14800.0
2012-12-17 11:45:00,52.37,52.41,52.36,52.4,39100.0,35.1401,35.1669,35.1334,35.1602,39100.0
2012-12-17 11:50:00,52.4,52.41,52.33,52.36,24000.0,35.1602,35.1669,35.1133,35.1334,24000.0
2012-12-17 11:55:00,52.35,52.4,52.35,52.39,25200.0,35.1267,35.1602,35.1267,35.1535,25200.0
2012-12-17 12:00:00,52.4,52.42,52.35,52.41,143700.0,35.1602,35.1736,35.1267,35.1669,143700.0
2012-12-17 12:05:00,52.41,52.48,52.4,52.46,20800.0,35.1669,35.2139,35.1602,35.2005,20800.0
2012-12-17 12:10:00,52.44,52.47,52.42,52.47,16700.0,35.1871,35.2072,35.1736,35.2072,16700.0
2012-12-17 12:15:00,52.47,52.47,52.42,52.45,11300.0,35.2072,35.2072,35.1736,35.1938,11300.0
2012-12-17 12:20:00,52.44,52.48,52.38,52.48,21500.0,35.1871,35.2139,35.1468,35.2139,21500.0
2012-12-17 12:25:00,52.48,52.5,52.45,52.47,9400.0,35.2139,35.2273,35.1938,35.2072,9400.0
2012-12-17 12:30:00,52.46,52.51,52.46,52.5,9400.0,35.2005,35.234,35.2005,35.2273,9400.0
2012-12-17 12:35:00,52.51,52.52,52.47,52.5,18700.0,35.234,35.2407,35.2072,35.2273,18700.0
2012-12-17 12:40:00,52.5,52.51,52.47,52.5,17400.0,35.2273,35.234,35.2072,35.2273,17400.0
2012-12-17 12:45:00,52.5,52.51,52.46,52.49,36300.0,35.2273,35.234,35.2005,35.2206,36300.0
2012-12-17 12:50:00,52.5,52.5,52.46,52.5,18100.0,35.2273,35.2273,35.2005,35.2273,18100.0
2012-12-17 12:55:00,52.5,52.51,52.49,52.5,13600.0,35.2273,35.234,35.2206,35.2273,13600.0
2012-12-17 13:00:00,52.5,52.52,52.48,52.48,9400.0,35.2273,35.2407,35.2139,35.2139,9400.0
2012-12-17 13:05:00,52.48,52.48,52.38,52.4,20800.0,35.2139,35.2139,35.1468,35.1602,20800.0
2012-12-17 13:10:00,52.41,52.46,52.4,52.45,11000.0,35.1669,35.2005,35.1602,35.1938,11000.0
2012-12-17 13:15:00,52.45,52.46,52.39,52.4,42900.0,35.1938,35.2005,35.1535,35.1602,42900.0
2012-12-17 13:20:00,52.4,52.44,52.38,52.44,24600.0,35.1602,35.1871,35.1468,35.1871,24600.0
2012-12-17 13:25:00,52.43,52.45,52.41,52.41,10000.0,35.1804,35.1938,35.1669,35.1669,10000.0
2012-12-17 13:30:00,52.4,52.43,52.4,52.41,11500.0,35.1602,35.1804,35.1602,35.1669,11500.0
2012-12-17 13:35:00,52.41,52.42,52.35,52.35,12100.0,35.1669,35.1736,35.1267,35.1267,12100.0
2012-12-17 13:40:00,52.35,52.36,52.3,52.3,47800.0,35.1267,35.1334,35.0931,35.0931,47800.0
2012-12-17 13:45:00,52.31,52.34,52.3,52.34,18000.0,35.0998,35.12,35.0931,35.12,18000.0
2012-12-17 13:50:00,52.34,52.34,52.32,52.32,7300.0,35.12,35.12,35.1065,35.1065,7300.0
2012-12-17 13:55:00,52.3,52.31,52.27,52.3,11700.0,35.0931,35.0998,35.073,35.0931,11700.0
2012-12-17 14:00:00,52.3,52.39,52.29,52.33,30800.0,35.0931,35.1535,35.0864,35.1133,30800.0
2012-12-17 14:05:00,52.29,52.29,52.25,52.27,15000.0,35.0864,35.0864,35.0596,35.073,15000.0
2012-12-17 14:10:00,52.27,52.29,52.24,52.27,12100.0,35.073,35.0864,35.0529,35.073,12100.0
2012-12-17 14:15:00,52.27,52.27,52.2,52.2,19500.0,35.073,35.073,35.026,35.026,19500.0
2012-12-17 14:20:00,52.2,52.23,52.16,52.2,22500.0,35.026,35.0462,34.9992,35.026,22500.0
2012-12-17 14:25:00,52.21,52.21,52.15,52.17,27900.0,35.0327,35.0327,34.9925,35.0059,27900.0
2012-12-17 14:30:00,52.17,52.18,52.14,52.15,24100.0,35.0059,35.0126,34.9858,34.9925,24100.0
2012-12-17 14:35:00,52.15,52.18,52.14,52.17,19600.0,34.9925,35.0126,34.9858,35.0059,19600.0
2012-12-17 14:40:00,52.17,52.22,52.16,52.2,30500.0,35.0059,35.0394,34.9992,35.026,30500.0
2012-12-17 14:45:00,52.2,52.2,52.1,52.1,31300.0,35.026,35.026,34.9589,34.9589,31300.0
2012-12-17 14:50:00,52.12,52.12,52.04,52.08,22200.0,34.9723,34.9723,34.9187,34.9455,22200.0
2012-12-17 14:55:00,52.08,52.15,52.08,52.1,18400.0,34.9455,34.9925,34.9455,34.9589,18400.0
2012-12-17 15:00:00,52.1,52.16,52.1,52.14,29600.0,34.9589,34.9992,34.9589,34.9858,29600.0
2012-12-17 15:05:00,52.14,52.15,52.1,52.13,31200.0,34.9858,34.9925,34.9589,34.9791,31200.0
2012-12-17 15:10:00,52.12,52.13,52.05,52.05,43400.0,34.9723,34.9791,34.9254,34.9254,43400.0
2012-12-17 15:15:00,52.05,52.07,52.0,52.0,28100.0,34.9254,34.9388,34.8918,34.8918,28100.0
2012-12-17 15:20:00,52.0,52.02,51.98,51.99,43800.0,34.8918,34.9052,34.8784,34.8851,43800.0
2012-12-17 15:25:00,51.99,52.0,51.94,51.96,44900.0,34.8851,34.8918,34.8516,34.865,44900.0
2012-12-17 15:30:00,51.97,52.03,51.97,52.01,63200.0,34.8717,34.912,34.8717,34.8985,63200.0
2012-12-17 15:35:00,52.01,52.03,51.97,52.01,55800.0,34.8985,34.912,34.8717,34.8985,55800.0
2012-12-17 15:40:00,52.01,52.03,51.99,52.02,59400.0,34.8985,34.912,34.8851,34.9052,59400.0
2012-12-17 15:45:00,52.01,52.07,51.99,52.06,64900.0,34.8985,34.9388,34.8851,34.9321,64900.0
2012-12-17 15:50:00,52.06,52.17,52.05,52.16,99500.0,34.9321,35.0059,34.9254,34.9992,99500.0
2012-12-17 15:55:00,52.16,52.2,52.12,52.16,247000.0,34.9992,35.026,34.9723,34.9992,247000.0
2012-12-18 09:30:00,52.14,52.55,52.09,52.5,97800.0,34.9858,35.2609,34.9522,35.2273,97800.0
2012-12-18 09:35:00,52.5,52.7,52.49,52.63,51300.0,35.2273,35.3615,35.2206,35.3146,51300.0
2012-12-18 09:40:00,52.64,52.85,52.64,52.73,76200.0,35.3213,35.4622,35.3213,35.3817,76200.0
2012-12-18 09:45:00,52.74,52.83,52.72,52.77,65600.0,35.3884,35.4488,35.3749,35.4085,65600.0
2012-12-18 09:50:00,52.76,52.9,52.76,52.86,107100.0,35.4018,35.4957,35.4018,35.4689,107100.0
2012-12-18 09:55:00,52.87,53.0,52.84,52.91,88100.0,35.4756,35.5628,35.4555,35.5024,88100.0
2012-12-18 10:00:00,52.94,52.99,52.75,52.89,84400.0,35.5226,35.5561,35.3951,35.489,84400.0
2012-12-18 10:05:00,52.92,52.95,52.87,52.94,54500.0,35.5091,35.5293,35.4756,35.5226,54500.0
2012-12-18 10:10:00,52.96,53.14,52.96,53.14,78100.0,35.536,35.6568,35.536,35.6568,78100.0
2012-12-18 10:15:00,53.14,53.18,53.1,53.13,72400.0,35.6568,35.6836,35.6299,35.6501,72400.0
2012-12-18 10:20:00,53.12,53.23,53.09,53.16,41000.0,35.6433,35.7172,35.6232,35.6702,41000.0
2012-12-18 10:25:00,53.19,53.5,53.19,53.46,145500.0,35.6903,35.8983,35.6903,35.8715,145500.0
2012-12-18 10:30:00,53.45,53.6,53.44,53.58,50600.0,35.8648,35.9654,35.8581,35.952,50600.0
2012-12-18 10:35:00,53.57,53.62,53.52,53.62,53000.0,35.9453,35.9788,35.9117,35.9788,53000.0
2012-12-18 10:40:00,53.62,53.81,53.62,53.65,167700.0,35.9788,36.1063,35.9788,35.999,167700.0
2012-12-18 10:45:00,53.65,53.83,53.61,53.79,104400.0,35.999,36.1198,35.9721,36.0929,104400.0
2012-12-18 10:50:00,53.81,53.89,53.8,53.87,45700.0,36.1063,36.16,36.0996,36.1466,45700.0
2012-12-18 10:55:00,53.88,53.89,53.82,53.84,46700.0,36.1533,36.16,36.113,36.1265,46700.0
2012-12-18 11:00:00,53.82,53.92,53.78,53.91,80200.0,36.113,36.1801,36.0862,36.1734,80200.0
2012-12-18 11:05:00,53.91,53.92,53.89,53.89,43700.0,36.1734,36.1801,36.16,36.16,43700.0
2012-12-18 11:10:00,53.89,53.93,53.85,53.93,52800.0,36.16,36.1869,36.1332,36.1869,52800.0
2012-12-18 11:15:00,53.93,54.0,53.93,54.0,78400.0,36.1869,36.2338,36.1869,36.2338,78400.0
2012-12-18 11:20:00,53.99,54.07,53.98,54.06,80600.0,36.2271,36.2808,36.2204,36.2741,80600.0
2012-12-18 11:25:00,54.06,54.13,54.05,54.09,105400.0,36.2741,36.321,36.2674,36.2942,105400.0
2012-12-18 11:30:00,54.1,54.1,53.91,53.98,66000.0,36.3009,36.3009,36.1734,36.2204,66000.0
2012-12-18 11:35:00,53.98,54.0,53.95,53.96,27400.0,36.2204,36.2338,36.2003,36.207,27400.0
2012-12-18 11:40:00,53.97,53.98,53.92,53.95,47100.0,36.2137,36.2204,36.1801,36.2003,47100.0
2012-12-18 11:45:00,53.96,54.03,53.91,54.02,84200.0,36.207,36.254,36.1734,36.2472,84200.0
2012-12-18 11:50:00,54.02,54.03,54.0,54.02,86000.0,36.2472,36.254,36.2338,36.2472,86000.0
2012-12-18 11:55:00,54.02,54.02,53.89,53.93,47300.0,36.2472,36.2472,36.16,36.1869,47300.0
2012-12-18 12:00:00,53.92,53.98,53.92,53.95,42200.0,36.1801,36.2204,36.1801,36.2003,42200.0
2012-12-18 12:05:00,53.96,53.99,53.92,53.95,36500.0,36.207,36.2271,36.1801,36.2003,36500.0
2012-12-18 12:10:00,53.94,53.95,53.9,53.94,16600.0,36.1936,36.2003,36.1667,36.1936,16600.0
2012-12-18 12:15:00,53.95,54.09,53.94,54.07,24600.0,36.2003,36.2942,36.1936,36.2808,24600.0
2012-12-18 12:20:00,54.06,54.13,54.06,54.08,21400.0,36.2741,36.321,36.2741,36.2875,21400.0
2012-12-18 12:25:00,54.1,54.1,54.05,54.06,15200.0,36.3009,36.3009,36.2674,36.2741,15200.0
2012-12-18 12:30:00,54.07,54.21,54.06,54.21,50700.0,36.2808,36.3747,36.2741,36.3747,50700.0
2012-12-18 12:35:00,54.19,54.3,54.19,54.3,43300.0,36.3613,36.4351,36.3613,36.4351,43300.0
2012-12-18 12:40:00,54.3,54.38,54.28,54.3,38800.0,36.4351,36.4888,36.4217,36.4351,38800.0
2012-12-18 12:45:00,54.29,54.29,54.18,54.26,17000.0,36.4284,36.4284,36.3546,36.4083,17000.0
2012-12-18 12:50:00,54.25,54.27,54.16,54.19,19100.0,36.4016,36.415,36.3412,36.3613,19100.0
2012-12-18 12:55:00,54.19,54.2,54.14,54.15,15600.0,36.3613,36.368,36.3278,36.3345,15600.0
2012-12-18 13:00:00,54.15,54.15,54.07,54.1,32600.0,36.3345,36.3345,36.2808,36.3009,32600.0
2012-12-18 13:05:00,54.11,54.13,54.08,54.1,16700.0,36.3076,36.321,36.2875,36.3009,16700.0
2012-12-18 13:10:00,54.11,54.14,54.08,54.09,41200.0,36.3076,36.3278,36.2875,36.2942,41200.0
2012-12-18 13:15:00,54.08,54.12,54.08,54.1,38000.0,36.2875,36.3143,36.2875,36.3009,38000.0
2012-12-18 13:20:00,54.1,54.13,54.08,54.1,25000.0,36.3009,36.321,36.2875,36.3009,25000.0
2012-12-18 13:25:00,54.09,54.1,54.08,54.08,28800.0,36.2942,36.3009,36.2875,36.2875,28800.0
2012-12-18 13:30:00,54.08,54.08,53.95,54.0,63200.0,36.2875,36.2875,36.2003,36.2338,63200.0
2012-12-18 13:35:00,54.01,54.05,54.0,54.01,23000.0,36.2405,36.2674,36.2338,36.2405,23000.0
2012-12-18 13:40:00,54.03,54.09,54.01,54.01,34800.0,36.254,36.2942,36.2405,36.2405,34800.0
2012-12-18 13:45:00,54.0,54.01,53.94,53.98,40000.0,36.2338,36.2405,36.1936,36.2204,40000.0
2012-12-18 13:50:00,53.98,53.99,53.94,53.95,27800.0,36.2204,36.2271,36.1936,36.2003,27800.0
2012-12-18 13:55:00,53.96,54.0,53.94,53.97,50500.0,36.207,36.2338,36.1936,36.2137,50500.0
2012-12-18 14:00:00,53.97,53.99,53.9,53.91,34600.0,36.2137,36.2271,36.1667,36.1734,34600.0
2012-12-18 14:05:00,53.9,53.92,53.87,53.91,40700.0,36.1667,36.1801,36.1466,36.1734,40700.0
2012-12-18 14:10:00,53.91,53.93,53.87,53.9,43500.0,36.1734,36.1869,36.1466,36.1667,43500.0
2012-12-18 14:15:00,53.89,53.93,53.89,53.91,31600.0,36.16,36.1869,36.16,36.1734,31600.0
2012-12-18 14:20:00,53.91,53.97,53.9,53.9,97700.0,36.1734,36.2137,36.1667,36.1667,97700.0
2012-12-18 14:25:00,53.89,53.93,53.85,53.89,38100.0,36.16,36.1869,36.1332,36.16,38100.0
2012-12-18 14:30:00,53.89,53.94,53.86,53.93,37800.0,36.16,36.1936,36.1399,36.1869,37800.0
2012-12-18 14:35:00,53.92,53.96,53.89,53.95,30800.0,36.1801,36.207,36.16,36.2003,30800.0
2012-12-18 14:40:00,53.95,54.04,53.94,54.03,45200.0,36.2003,36.2607,36.1936,36.254,45200.0
2012-12-18 14:45:00,54.03,54.04,54.0,54.01,105700.0,36.254,36.2607,36.2338,36.2405,105700.0
2012-12-18 14:50:00,54.01,54.02,53.99,54.01,34100.0,36.2405,36.2472,36.2271,36.2405,34100.0
2012-12-18 14:55:00,54.01,54.04,54.0,54.02,72400.0,36.2405,36.2607,36.2338,36.2472,72400.0
2012-12-18 15:00:00,54.01,54.08,54.0,54.07,49600.0,36.2405,36.2875,36.2338,36.2808,49600.0
2012-12-18 15:05:00,54.08,54.13,54.08,54.08,53700.0,36.2875,36.321,36.2875,36.2875,53700.0
2012-12-18 15:10:00,54.09,54.11,54.07,54.09,47100.0,36.2942,36.3076,36.2808,36.2942,47100.0
2012-12-18 15:15:00,54.07,54.08,54.01,54.08,51800.0,36.2808,36.2875,36.2405,36.2875,51800.0
2012-12-18 15:20:00,54.09,54.14,54.07,54.08,45700.0,36.2942,36.3278,36.2808,36.2875,45700.0
2012-12-18 15:25:00,54.09,54.11,54.07,54.07,69300.0,36.2942,36.3076,36.2808,36.2808,69300.0
2012-12-18 15:30:00,54.07,54.11,54.05,54.07,71700.0,36.2808,36.3076,36.2674,36.2808,71700.0
2012-12-18 15:35:00,54.07,54.12,54.07,54.08,102500.0,36.2808,36.3143,36.2808,36.2875,102500.0
2012-12-18 15:40:00,54.08,54.09,54.05,54.07,53100.0,36.2875,36.2942,36.2674,36.2808,53100.0
2012-12-18 15:45:00,54.07,54.13,54.04,54.1,145100.0,36.2808,36.321,36.2607,36.3009,145100.0
2012-12-18 15:50:00,54.11,54.16,54.09,54.16,132000.0,36.3076,36.3412,36.2942,36.3412,132000.0
2012-12-18 15:55:00,54.16,54.23,54.11,54.16,288600.0,36.3412,36.3881,36.3076,36.3412,288600.0
2012-12-19 09:30:00,53.98,53.98,53.37,53.51,133100.0,36.2204,36.2204,35.8111,35.905,133100.0
2012-12-19 09:35:00,53.48,54.03,53.48,53.81,142300.0,35.8849,36.254,35.8849,36.1063,142300.0
2012-12-19 09:40:00,53.79,53.83,53.46,53.5,81600.0,36.0929,36.1198,35.8715,35.8983,81600.0
2012-12-19 09:45:00,53.51,53.64,53.36,53.43,61300.0,35.905,35.9923,35.8044,35.8514,61300.0
2012-12-19 09:50:00,53.43,53.45,53.25,53.3,60100.0,35.8514,35.8648,35.7306,35.7641,60100.0
2012-12-19 09:55:00,53.29,53.29,53.12,53.14,45300.0,35.7574,35.7574,35.6433,35.6568,45300.0
2012-12-19 10:00:00,53.14,53.21,53.13,53.14,41600.0,35.6568,35.7037,35.6501,35.6568,41600.0
2012-12-19 10:05:00,53.14,53.31,53.13,53.3,35500.0,35.6568,35.7708,35.6501,35.7641,35500.0
2012-12-19 10:10:00,53.31,53.34,53.25,53.27,65800.0,35.7708,35.791,35.7306,35.744,65800.0
2012-12-19 10:15:00,53.27,53.31,53.24,53.28,31100.0,35.744,35.7708,35.7239,35.7507,31100.0
2012-12-19 10:20:00,53.28,53.51,53.27,53.48,41300.0,35.7507,35.905,35.744,35.8849,41300.0
2012-12-19 10:25:00,53.47,53.68,53.45,53.57,78100.0,35.8782,36.0191,35.8648,35.9453,78100.0
2012-12-19 10:30:00,53.57,53.63,53.55,53.58,16300.0,35.9453,35.9856,35.9319,35.952,16300.0
2012-12-19 10:35:00,53.59,53.72,53.57,53.63,34700.0,35.9587,36.0459,35.9453,35.9856,34700.0
2012-12-19 10:40:00,53.62,53.64,53.5,53.57,41900.0,35.9788,35.9923,35.8983,35.9453,41900.0
2012-12-19 10:45:00,53.59,53.69,53.59,53.68,22900.0,35.9587,36.0258,35.9587,36.0191,22900.0
2012-12-19 10:50:00,53.69,53.75,53.66,53.68,47500.0,36.0258,36.0661,36.0057,36.0191,47500.0
2012-12-19 10:55:00,53.66,53.81,53.66,53.72,30200.0,36.0057,36.1063,36.0057,36.0459,30200.0
2012-12-19 11:00:00,53.72,53.89,53.72,53.88,33300.0,36.0459,36.16,36.0459,36.1533,33300.0
2012-12-19 11:05:00,53.88,54.0,53.86,53.98,65900.0,36.1533,36.2338,36.1399,36.2204,65900.0
2012-12-19 11:10:00,53.99,53.99,53.87,53.91,42700.0,36.2271,36.2271,36.1466,36.1734,42700.0
2012-12-19 11:15:00,53.91,53.94,53.82,53.9,33700.0,36.1734,36.1936,36.113,36.1667,33700.0
2012-12-19 11:20:00,53.9,54.02,53.88,53.92,43500.0,36.1667,36.2472,36.1533,36.1801,43500.0
2012-12-19 11:25:00,53.92,53.93,53.85,53.85,31300.0,36.1801,36.1869,36.1332,36.1332,31300.0
2012-12-19 11:30:00,53.86,53.89,53.83,53.84,57700.0,36.1399,36.16,36.1198,36.1265,57700.0
2012-12-19 11:35:00,53.84,53.93,53.79,53.93,28500.0,36.1265,36.1869,36.0929,36.1869,28500.0
2012-12-19 11:40:00,53.93,53.95,53.85,53.85,24300.0,36.1869,36.2003,36.1332,36.1332,24300.0
2012-12-19 11:45:00,53.85,53.85,53.77,53.8,31400.0,36.1332,36.1332,36.0795,36.0996,31400.0
2012-12-19 11:50:00,53.8,53.85,53.79,53.84,23600.0,36.0996,36.1332,36.0929,36.1265,23600.0
2012-12-19 11:55:00,53.85,53.88,53.81,53.82,23900.0,36.1332,36.1533,36.1063,36.113,23900.0
2012-12-19 12:00:00,53.82,53.9,53.79,53.79,32200.0,36.113,36.1667,36.0929,36.0929,32200.0
2012-12-19 12:05:00,53.78,53.8,53.7,53.76,31600.0,36.0862,36.0996,36.0325,36.0728,31600.0
2012-12-19 12:10:00,53.76,53.81,53.76,53.77,39600.0,36.0728,36.1063,36.0728,36.0795,39600.0
2012-12-19 12:15:00,53.77,53.82,53.74,53.78,36500.0,36.0795,36.113,36.0594,36.0862,36500.0
2012-12-19 12:20:00,53.77,53.8,53.77,53.79,23100.0,36.0795,36.0996,36.0795,36.0929,23100.0
2012-12-19 12:25:00,53.78,53.83,53.78,53.82,24300.0,36.0862,36.1198,36.0862,36.113,24300.0
2012-12-19 12:30:00,53.83,53.83,53.79,53.82,22300.0,36.1198,36.1198,36.0929,36.113,22300.0
2012-12-19 12:35:00,53.83,53.89,53.81,53.89,32600.0,36.1198,36.16,36.1063,36.16,32600.0
2012-12-19 12:40:00,53.89,54.0,53.89,53.97,38100.0,36.16,36.2338,36.16,36.2137,38100.0
2012-12-19 12:45:00,53.99,54.05,53.98,54.05,20000.0,36.2271,36.2674,36.2204,36.2674,20000.0
2012-12-19 12:50:00,54.05,54.05,54.0,54.03,16600.0,36.2674,36.2674,36.2338,36.254,16600.0
2012-12-19 12:55:00,54.04,54.05,53.99,53.99,13700.0,36.2607,36.2674,36.2271,36.2271,13700.0
2012-12-19 13:00:00,53.99,54.03,53.97,53.98,31400.0,36.2271,36.254,36.2137,36.2204,31400.0
2012-12-19 13:05:00,53.98,54.03,53.98,54.03,17100.0,36.2204,36.254,36.2204,36.254,17100.0
2012-12-19 13:10:00,54.04,54.04,53.97,53.99,18800.0,36.2607,36.2607,36.2137,36.2271,18800.0
2012-12-19 13:15:00,54.0,54.01,53.94,53.98,20400.0,36.2338,36.2405,36.1936,36.2204,20400.0
2012-12-19 13:20:00,54.0,54.05,53.99,54.02,13000.0,36.2338,36.2674,36.2271,36.2472,13000.0
2012-12-19 13:25:00,54.02,54.11,54.02,54.09,20200.0,36.2472,36.3076,36.2472,36.2942,20200.0
2012-12-19 13:30:00,54.08,54.09,54.0,54.02,26500.0,36.2875,36.2942,36.2338,36.2472,26500.0
2012-12-19 13:35:00,54.01,54.02,53.97,53.99,17300.0,36.2405,36.2472,36.2137,36.2271,17300.0
2012-12-19 13:40:00,54.0,54.05,53.98,54.02,23500.0,36.2338,36.2674,36.2204,36.2472,23500.0
2012-12-19 13:45:00,54.02,54.07,54.01,54.06,33900.0,36.2472,36.2808,36.2405,36.2741,33900.0
2012-12-19 13:50:00,54.06,54.08,54.03,54.03,28500.0,36.2741,36.2875,36.254,36.254,28500.0
2012-12-19 13:55:00,54.04,54.07,54.02,54.03,21100.0,36.2607,36.2808,36.2472,36.254,21100.0
2012-12-19 14:00:00,54.03,54.04,53.98,54.01,40100.0,36.254,36.2607,36.2204,36.2405,40100.0
2012-12-19 14:05:00,54.01,54.03,53.97,53.97,28200.0,36.2405,36.254,36.2137,36.2137,28200.0
2012-12-19 14:10:00,53.97,53.97,53.91,53.93,41500.0,36.2137,36.2137,36.1734,36.1869,41500.0
2012-12-19 14:15:00,53.92,53.95,53.85,53.9,50900.0,36.1801,36.2003,36.1332,36.1667,50900.0
2012-12-19 14:20:00,53.91,53.98,53.91,53.95,23900.0,36.1734,36.2204,36.1734,36.2003,23900.0
2012-12-19 14:25:00,53.96,53.96,53.94,53.95,25400.0,36.207,36.207,36.1936,36.2003,25400.0
2012-12-19 14:30:00,53.95,54.02,53.95,54.0,47200.0,36.2003,36.2472,36.2003,36.2338,47200.0
2012-12-19 14:35:00,53.99,54.04,53.98,54.02,29900.0,36.2271,36.2607,36.2204,36.2472,29900.0
2012-12-19 14:40:00,54.02,54.03,53.94,53.96,50900.0,36.2472,36.254,36.1936,36.207,50900.0
2012-12-19 14:45:00,53.96,53.98,53.9,53.91,40800.0,36.207,36.2204,36.1667,36.1734,40800.0
2012-12-19 14:50:00,53.92,53.99,53.9,53.99,35600.0,36.1801,36.2271,36.1667,36.2271,35600.0
2012-12-19 14:55:00,53.98,54.04,53.98,54.03,33400.0,36.2204,36.2607,36.2204,36.254,33400.0
2012-12-19 15:00:00,54.03,54.05,54.01,54.01,59800.0,36.254,36.2674,36.2405,36.2405,59800.0
2012-12-19 15:05:00,54.02,54.03,54.0,54.01,49300.0,36.2472,36.254,36.2338,36.2405,49300.0
2012-12-19 15:10:00,54.0,54.06,53.99,54.02,70800.0,36.2338,36.2741,36.2271,36.2472,70800.0
2012-12-19 15:15:00,54.03,54.04,53.98,53.98,43500.0,36.254,36.2607,36.2204,36.2204,43500.0
2012-12-19 15:20:00,53.97,54.05,53.97,54.02,39100.0,36.2137,36.2674,36.2137,36.2472,39100.0
2012-12-19 15:25:00,54.02,54.02,53.98,53.99,36100.0,36.2472,36.2472,36.2204,36.2271,36100.0
2012-12-19 15:30:00,54.0,54.0,53.94,53.94,38300.0,36.2338,36.2338,36.1936,36.1936,38300.0
2012-12-19 15:35:00,53.94,54.1,53.94,54.1,53800.0,36.1936,36.3009,36.1936,36.3009,53800.0
2012-12-19 15:40:00,54.1,54.13,54.08,54.09,61600.0,36.3009,36.321,36.2875,36.2942,61600.0
2012-12-19 15:45:00,54.09,54.09,53.89,53.89,64100.0,36.2942,36.2942,36.16,36.16,64100.0
2012-12-19 15:50:00,53.9,53.9,53.77,53.81,95000.0,36.1667,36.1667,36.0795,36.1063,95000.0
2012-12-19 15:55:00,53.82,53.84,53.77,53.77,126200.0,36.113,36.1265,36.0795,36.0795,126200.0
2012-12-20 09:30:00,53.91,53.96,53.78,53.85,99200.0,36.1734,36.207,36.0862,36.1332,99200.0
2012-12-20 09:35:00,53.86,53.95,53.82,53.84,40000.0,36.1399,36.2003,36.113,36.1265,40000.0
2012-12-20 09:40:00,53.84,53.89,53.73,53.8,136300.0,36.1265,36.16,36.0527,36.0996,136300.0
2012-12-20 09:45:00,53.79,53.85,53.77,53.83,80400.0,36.0929,36.1332,36.0795,36.1198,80400.0
2012-12-20 09:50:00,53.85,53.89,53.78,53.83,28900.0,36.1332,36.16,36.0862,36.1198,28900.0
2012-12-20 09:55:00,53.82,53.82,53.64,53.66,83200.0,36.113,36.113,35.9923,36.0057,83200.0
2012-12-20 10:00:00,53.69,53.75,53.58,53.63,37300.0,36.0258,36.0661,35.952,35.9856,37300.0
2012-12-20 10:05:00,53.63,53.77,53.59,53.72,39900.0,35.9856,36.0795,35.9587,36.0459,39900.0
2012-12-20 10:10:00,53.72,53.88,53.7,53.86,51300.0,36.0459,36.1533,36.0325,36.1399,51300.0
2012-12-20 10:15:00,53.84,53.89,53.83,53.83,24500.0,36.1265,36.16,36.1198,36.1198,24500.0
2012-12-20 10:20:00,53.83,53.85,53.78,53.82,35600.0,36.1198,36.1332,36.0862,36.113,35600.0
2012-12-20 10:25:00,53.82,53.9,53.78,53.8,66100.0,36.113,36.1667,36.0862,36.0996,66100.0
2012-12-20 10:30:00,53.81,53.83,53.71,53.79,94300.0,36.1063,36.1198,36.0392,36.0929,94300.0
2012-12-20 10:35:00,53.8,53.84,53.79,53.81,50100.0,36.0996,36.1265,36.0929,36.1063,50100.0
2012-12-20 10:40:00,53.81,53.86,53.8,53.81,22200.0,36.1063,36.1399,36.0996,36.1063,22200.0
2012-12-20 10:45:00,53.8,53.85,53.78,53.8,52800.0,36.0996,36.1332,36.0862,36.0996,52800.0
2012-12-20 10:50:00,53.8,53.8,53.65,53.66,45700.0,36.0996,36.0996,35.999,36.0057,45700.0
2012-12-20 10:55:00,53.68,53.75,53.66,53.75,28200.0,36.0191,36.0661,36.0057,36.0661,28200.0
2012-12-20 11:00:00,53.74,53.8,53.71,53.79,55800.0,36.0594,36.0996,36.0392,36.0929,55800.0
2012-12-20 11:05:00,53.78,53.81,53.72,53.73,23200.0,36.0862,36.1063,36.0459,36.0527,23200.0
2012-12-20 11:10:00,53.73,53.74,53.62,53.62,44100.0,36.0527,36.0594,35.9788,35.9788,44100.0
2012-12-20 11:15:00,53.63,53.65,53.53,53.59,52000.0,35.9856,35.999,35.9185,35.9587,52000.0
2012-12-20 11:20:00,53.59,53.59,53.43,53.44,29400.0,35.9587,35.9587,35.8514,35.8581,29400.0
2012-12-20 11:25:00,53.44,53.47,53.4,53.44,30700.0,35.8581,35.8782,35.8312,35.8581,30700.0
2012-12-20 11:30:00,53.43,53.5,53.42,53.49,16400.0,35.8514,35.8983,35.8446,35.8916,16400.0
2012-12-20 11:35:00,53.49,53.62,53.48,53.61,27900.0,35.8916,35.9788,35.8849,35.9721,27900.0
2012-12-20 11:40:00,53.62,53.65,53.6,53.64,25800.0,35.9788,35.999,35.9654,35.9923,25800.0
2012-12-20 11:45:00,53.65,53.74,53.65,53.72,25300.0,35.999,36.0594,35.999,36.0459,25300.0
2012-12-20 11:50:00,53.72,53.76,53.68,53.75,29900.0,36.0459,36.0728,36.0191,36.0661,29900.0
2012-12-20 11:55:00,53.77,53.79,53.73,53.77,36000.0,36.0795,36.0929,36.0527,36.0795,36000.0
2012-12-20 12:00:00,53.77,53.79,53.73,53.74,63000.0,36.0795,36.0929,36.0527,36.0594,63000.0
2012-12-20 12:05:00,53.75,53.75,53.71,53.72,20300.0,36.0661,36.0661,36.0392,36.0459,20300.0
2012-12-20 12:10:00,53.73,53.76,53.69,53.7,29600.0,36.0527,36.0728,36.0258,36.0325,29600.0
2012-12-20 12:15:00,53.7,53.7,53.65,53.69,29400.0,36.0325,36.0325,35.999,36.0258,29400.0
2012-12-20 12:20:00,53.7,53.72,53.66,53.72,18500.0,36.0325,36.0459,36.0057,36.0459,18500.0
2012-12-20 12:25:00,53.72,53.82,53.72,53.79,34200.0,36.0459,36.113,36.0459,36.0929,34200.0
2012-12-20 12:30:00,53.79,53.81,53.75,53.75,27400.0,36.0929,36.1063,36.0661,36.0661,27400.0
2012-12-20 12:35:00,53.75,53.79,53.74,53.76,19300.0,36.0661,36.0929,36.0594,36.0728,19300.0
2012-12-20 12:40:00,53.76,53.76,53.7,53.71,20800.0,36.0728,36.0728,36.0325,36.0392,20800.0
2012-12-20 12:45:00,53.72,53.73,53.68,53.72,24500.0,36.0459,36.0527,36.0191,36.0459,24500.0
2012-12-20 12:50:00,53.72,53.78,53.7,53.76,26300.0,36.0459,36.0862,36.0325,36.0728,26300.0
2012-12-20 12:55:00,53.76,53.78,53.75,53.77,16700.0,36.0728,36.0862,36.0661,36.0795,16700.0
2012-12-20 13:00:00,53.77,53.78,53.75,53.76,21400.0,36.0795,36.0862,36.0661,36.0728,21400.0
2012-12-20 13:05:00,53.75,53.78,53.74,53.77,55700.0,36.0661,36.0862,36.0594,36.0795,55700.0
2012-12-20 13:10:00,53.76,53.79,53.74,53.79,95500.0,36.0728,36.0929,36.0594,36.0929,95500.0
2012-12-20 13:15:00,53.78,53.78,53.73,53.75,26100.0,36.0862,36.0862,36.0527,36.0661,26100.0
2012-12-20 13:20:00,53.75,53.78,53.73,53.76,21700.0,36.0661,36.0862,36.0527,36.0728,21700.0
2012-12-20 13:25:00,53.76,53.92,53.76,53.92,34400.0,36.0728,36.1801,36.0728,36.1801,34400.0
2012-12-20 13:30:00,53.91,53.91,53.86,53.87,28000.0,36.1734,36.1734,36.1399,36.1466,28000.0
2012-12-20 13:35:00,53.86,53.96,53.85,53.95,35100.0,36.1399,36.207,36.1332,36.2003,35100.0
2012-12-20 13:40:00,53.94,53.98,53.91,53.93,25300.0,36.1936,36.2204,36.1734,36.1869,25300.0
2012-12-20 13:45:00,53.94,54.04,53.94,53.99,46300.0,36.1936,36.2607,36.1936,36.2271,46300.0
2012-12-20 13:50:00,54.0,54.03,53.98,53.99,12800.0,36.2338,36.254,36.2204,36.2271,12800.0
2012-12-20 13:55:00,53.99,54.04,53.99,54.04,17200.0,36.2271,36.2607,36.2271,36.2607,17200.0
2012-12-20 14:00:00,54.03,54.04,53.98,54.01,26500.0,36.254,36.2607,36.2204,36.2405,26500.0
2012-12-20 14:05:00,54.0,54.02,53.97,53.99,25400.0,36.2338,36.2472,36.2137,36.2271,25400.0
2012-12-20 14:10:00,53.99,54.01,53.98,54.01,22100.0,36.2271,36.2405,36.2204,36.2405,22100.0
2012-12-20 14:15:00,54.01,54.09,54.01,54.02,30200.0,36.2405,36.2942,36.2405,36.2472,30200.0
2012-12-20 14:20:00,54.02,54.03,53.99,54.0,27800.0,36.2472,36.254,36.2271,36.2338,27800.0
2012-12-20 14:25:00,54.0,54.01,53.97,54.0,25400.0,36.2338,36.2405,36.2137,36.2338,25400.0
2012-12-20 14:30:00,53.99,54.02,53.97,53.99,28500.0,36.2271,36.2472,36.2137,36.2271,28500.0
2012-12-20 14:35:00,54.01,54.03,53.98,54.01,49900.0,36.2405,36.254,36.2204,36.2405,49900.0
2012-12-20 14:40:00,54.0,54.04,53.99,54.03,24400.0,36.2338,36.2607,36.2271,36.254,24400.0
2012-12-20 14:45:00,54.03,54.05,54.0,54.04,20000.0,36.254,36.2674,36.2338,36.2607,20000.0
2012-12-20 14:50:00,54.04,54.06,54.0,54.01,18500.0,36.2607,36.2741,36.2338,36.2405,18500.0
2012-12-20 14:55:00,54.0,54.02,54.0,54.0,18200.0,36.2338,36.2472,36.2338,36.2338,18200.0
2012-12-20 15:00:00,54.0,54.03,54.0,54.02,24700.0,36.2338,36.254,36.2338,36.2472,24700.0
2012-12-20 15:05:00,54.03,54.04,54.0,54.0,27000.0,36.254,36.2607,36.2338,36.2338,27000.0
2012-12-20 15:10:00,54.01,54.01,53.98,53.98,30100.0,36.2405,36.2405,36.2204,36.2204,30100.0
2012-12-20 15:15:00,53.98,53.99,53.96,53.97,51800.0,36.2204,36.2271,36.207,36.2137,51800.0
2012-12-20 15:20:00,53.97,53.98,53.94,53.96,47400.0,36.2137,36.2204,36.1936,36.207,47400.0
2012-12-20 15:25:00,53.97,54.0,53.95,54.0,38800.0,36.2137,36.2338,36.2003,36.2338,38800.0
2012-12-20 15:30:00,54.0,54.02,53.99,54.01,48900.0,36.2338,36.2472,36.2271,36.2405,48900.0
2012-12-20 15:35:00,54.01,54.03,53.99,54.0,60000.0,36.2405,36.254,36.2271,36.2338,60000.0
2012-12-20 15:40:00,54.0,54.04,54.0,54.0,40200.0,36.2338,36.2607,36.2338,36.2338,40200.0
2012-12-20 15:45:00,54.0,54.05,54.0,54.05,52600.0,36.2338,36.2674,36.2338,36.2674,52600.0
2012-12-20 15:50:00,54.05,54.11,54.02,54.1,128500.0,36.2674,36.3076,36.2472,36.3009,128500.0
2012-12-20 15:55:00,54.1,54.22,54.1,54.19,357900.0,36.3009,36.3814,36.3009,36.3613,357900.0
2012-12-21 09:30:00,53.21,53.23,53.02,53.12,688400.0,35.7037,35.7172,35.5762,35.6433,688400.0
2012-12-21 09:35:00,53.11,53.22,53.0,53.08,97700.0,35.6366,35.7104,35.5628,35.6165,97700.0
2012-12-21 09:40:00,53.09,53.19,53.05,53.19,61100.0,35.6232,35.6903,35.5964,35.6903,61100.0
2012-12-21 09:45:00,53.19,53.19,53.0,53.03,44100.0,35.6903,35.6903,35.5628,35.583,44100.0
2012-12-21 09:50:00,53.03,53.35,53.03,53.22,79600.0,35.583,35.7977,35.583,35.7104,79600.0
2012-12-21 09:55:00,53.18,53.35,53.18,53.28,69000.0,35.6836,35.7977,35.6836,35.7507,69000.0
2012-12-21 10:00:00,53.3,53.31,53.23,53.25,63700.0,35.7641,35.7708,35.7172,35.7306,63700.0
2012-12-21 10:05:00,53.25,53.3,53.21,53.24,63300.0,35.7306,35.7641,35.7037,35.7239,63300.0
2012-12-21 10:10:00,53.25,53.37,53.21,53.33,53800.0,35.7306,35.8111,35.7037,35.7843,53800.0
2012-12-21 10:15:00,53.35,53.57,53.32,53.56,67200.0,35.7977,35.9453,35.7775,35.9386,67200.0
2012-12-21 10:20:00,53.55,53.57,53.5,53.55,53200.0,35.9319,35.9453,35.8983,35.9319,53200.0
2012-12-21 10:25:00,53.55,53.59,53.45,53.46,75600.0,35.9319,35.9587,35.8648,35.8715,75600.0
2012-12-21 10:30:00,53.46,53.48,53.34,53.37,44200.0,35.8715,35.8849,35.791,35.8111,44200.0
2012-12-21 10:35:00,53.37,53.41,53.37,53.4,33900.0,35.8111,35.8379,35.8111,35.8312,33900.0
2012-12-21 10:40:00,53.41,53.42,53.36,53.41,58300.0,35.8379,35.8446,35.8044,35.8379,58300.0
2012-12-21 10:45:00,53.42,53.49,53.4,53.43,47100.0,35.8446,35.8916,35.8312,35.8514,47100.0
2012-12-21 10:50:00,53.42,53.44,53.37,53.4,25300.0,35.8446,35.8581,35.8111,35.8312,25300.0
2012-12-21 10:55:00,53.4,53.41,53.34,53.37,28400.0,35.8312,35.8379,35.791,35.8111,28400.0
2012-12-21 11:00:00,53.37,53.38,53.29,53.29,17700.0,35.8111,35.8178,35.7574,35.7574,17700.0
2012-12-21 11:05:00,53.28,53.29,53.18,53.22,44900.0,35.7507,35.7574,35.6836,35.7104,44900.0
2012-12-21 11:10:00,53.23,53.27,53.23,53.23,26100.0,35.7172,35.744,35.7172,35.7172,26100.0
2012-12-21 11:15:00,53.24,53.26,53.23,53.23,20700.0,35.7239,35.7373,35.7172,35.7172,20700.0
2012-12-21 11:20:00,53.23,53.45,53.22,53.45,64600.0,35.7172,35.8648,35.7104,35.8648,64600.0
2012-12-21 11:25:00,53.44,53.74,53.44,53.69,72500.0,35.8581,36.0594,35.8581,36.0258,72500.0
2012-12-21 11:30:00,53.69,53.7,53.53,53.54,84600.0,36.0258,36.0325,35.9185,35.9252,84600.0
2012-12-21 11:35:00,53.54,53.55,53.44,53.5,63900.0,35.9252,35.9319,35.8581,35.8983,63900.0
2012-12-21 11:40:00,53.5,53.52,53.35,53.37,53700.0,35.8983,35.9117,35.7977,35.8111,53700.0
2012-12-21 11:45:00,53.35,53.41,53.35,53.39,33300.0,35.7977,35.8379,35.7977,35.8245,33300.0
2012-12-21 11:50:00,53.39,53.42,53.36,53.36,30900.0,35.8245,35.8446,35.8044,35.8044,30900.0
2012-12-21 11:55:00,53.36,53.38,53.35,53.35,21300.0,35.8044,35.8178,35.7977,35.7977,21300.0
2012-12-21 12:00:00,53.35,53.41,53.31,53.34,37300.0,35.7977,35.8379,35.7708,35.791,37300.0
2012-12-21 12:05:00,53.34,53.42,53.32,53.41,27700.0,35.791,35.8446,35.7775,35.8379,27700.0
2012-12-21 12:10:00,53.4,53.41,53.35,53.35,37700.0,35.8312,35.8379,35.7977,35.7977,37700.0
2012-12-21 12:15:00,53.34,53.35,53.31,53.35,58800.0,35.791,35.7977,35.7708,35.7977,58800.0
2012-12-21 12:20:00,53.35,53.38,53.32,53.35,51100.0,35.7977,35.8178,35.7775,35.7977,51100.0
2012-12-21 12:25:00,53.34,53.35,53.3,53.31,33000.0,35.791,35.7977,35.7641,35.7708,33000.0
2012-12-21 12:30:00,53.32,53.33,53.31,53.32,45800.0,35.7775,35.7843,35.7708,35.7775,45800.0
2012-12-21 12:35:00,53.33,53.38,53.25,53.27,56800.0,35.7843,35.8178,35.7306,35.744,56800.0
2012-12-21 12:40:00,53.29,53.32,53.27,53.31,24300.0,35.7574,35.7775,35.744,35.7708,24300.0
2012-12-21 12:45:00,53.3,53.41,53.29,53.4,29900.0,35.7641,35.8379,35.7574,35.8312,29900.0
2012-12-21 12:50:00,53.4,53.48,53.39,53.44,25300.0,35.8312,35.8849,35.8245,35.8581,25300.0
2012-12-21 12:55:00,53.43,53.59,53.43,53.58,21100.0,35.8514,35.9587,35.8514,35.952,21100.0
2012-12-21 13:00:00,53.58,53.7,53.56,53.67,80700.0,35.952,36.0325,35.9386,36.0124,80700.0
2012-12-21 13:05:00,53.65,53.69,53.64,53.65,33000.0,35.999,36.0258,35.9923,35.999,33000.0
2012-12-21 13:10:00,53.65,53.66,53.59,53.59,41000.0,35.999,36.0057,35.9587,35.9587,41000.0
2012-12-21 13:15:00,53.59,53.63,53.55,53.6,93900.0,35.9587,35.9856,35.9319,35.9654,93900.0
2012-12-21 13:20:00,53.61,53.63,53.58,53.62,38900.0,35.9721,35.9856,35.952,35.9788,38900.0
2012-12-21 13:25:00,53.62,53.63,53.55,53.61,15600.0,35.9788,35.9856,35.9319,35.9721,15600.0
2012-12-21 13:30:00,53.61,53.61,53.56,53.57,27600.0,35.9721,35.9721,35.9386,35.9453,27600.0
2012-12-21 13:35:00,53.57,53.64,53.56,53.62,28000.0,35.9453,35.9923,35.9386,35.9788,28000.0
2012-12-21 13:40:00,53.62,53.7,53.59,53.68,18700.0,35.9788,36.0325,35.9587,36.0191,18700.0
2012-12-21 13:45:00,53.67,53.68,53.62,53.63,18100.0,36.0124,36.0191,35.9788,35.9856,18100.0
2012-12-21 13:50:00,53.65,53.66,53.62,53.64,16400.0,35.999,36.0057,35.9788,35.9923,16400.0
2012-12-21 13:55:00,53.64,53.65,53.6,53.63,13400.0,35.9923,35.999,35.9654,35.9856,13400.0
2012-12-21 14:00:00,53.63,53.74,53.63,53.71,27900.0,35.9856,36.0594,35.9856,36.0392,27900.0
2012-12-21 14:05:00,53.71,53.71,53.65,53.66,19300.0,36.0392,36.0392,35.999,36.0057,19300.0
2012-12-21 14:10:00,53.67,53.68,53.62,53.65,20300.0,36.0124,36.0191,35.9788,35.999,20300.0
2012-12-21 14:15:00,53.65,53.67,53.62,53.63,24400.0,35.999,36.0124,35.9788,35.9856,24400.0
2012-12-21 14:20:00,53.63,53.64,53.56,53.56,13900.0,35.9856,35.9923,35.9386,35.9386,13900.0
2012-12-21 14:25:00,53.56,53.62,53.56,53.56,21900.0,35.9386,35.9788,35.9386,35.9386,21900.0
2012-12-21 14:30:00,53.56,53.57,53.53,53.53,13200.0,35.9386,35.9453,35.9185,35.9185,13200.0
2012-12-21 14:35:00,53.53,53.55,53.52,53.53,12700.0,35.9185,35.9319,35.9117,35.9185,12700.0
2012-12-21 14:40:00,53.54,53.54,53.47,53.48,18600.0,35.9252,35.9252,35.8782,35.8849,18600.0
2012-12-21 14:45:00,53.49,53.53,53.45,53.53,21100.0,35.8916,35.9185,35.8648,35.9185,21100.0
2012-12-21 14:50:00,53.53,53.55,53.46,53.47,20000.0,35.9185,35.9319,35.8715,35.8782,20000.0
2012-12-21 14:55:00,53.47,53.48,53.44,53.44,29100.0,35.8782,35.8849,35.8581,35.8581,29100.0
2012-12-21 15:00:00,53.45,53.45,53.43,53.43,33600.0,35.8648,35.8648,35.8514,35.8514,33600.0
2012-12-21 15:05:00,53.43,53.43,53.29,53.29,19800.0,35.8514,35.8514,35.7574,35.7574,19800.0
2012-12-21 15:10:00,53.3,53.35,53.29,53.35,29400.0,35.7641,35.7977,35.7574,35.7977,29400.0
2012-12-21 15:15:00,53.34,53.41,53.33,53.41,27900.0,35.791,35.8379,35.7843,35.8379,27900.0
2012-12-21 15:20:00,53.4,53.4,53.36,53.36,13500.0,35.8312,35.8312,35.8044,35.8044,13500.0
2012-12-21 15:25:00,53.36,53.41,53.36,53.39,57600.0,35.8044,35.8379,35.8044,35.8245,57600.0
2012-12-21 15:30:00,53.4,53.48,53.4,53.44,52900.0,35.8312,35.8849,35.8312,35.8581,52900.0
2012-12-21 15:35:00,53.44,53.48,53.44,53.45,51800.0,35.8581,35.8849,35.8581,35.8648,51800.0
2012-12-21 15:40:00,53.46,53.46,53.38,53.41,50800.0,35.8715,35.8715,35.8178,35.8379,50800.0
2012-12-21 15:45:00,53.4,53.41,53.29,53.32,72800.0,35.8312,35.8379,35.7574,35.7775,72800.0
2012-12-21 15:50:00,53.32,53.42,53.32,53.41,78400.0,35.7775,35.8446,35.7775,35.8379,78400.0
2012-12-21 15:55:00,53.41,53.49,53.4,53.46,191800.0,35.8379,35.8916,35.8312,35.8715,191800.0
2012-12-24 09:30:00,53.31,53.43,53.09,53.21,83700.0,35.7708,35.8514,35.6232,35.7037,83700.0
2012-12-24 09:35:00,53.18,53.4,53.18,53.29,25200.0,35.6836,35.8312,35.6836,35.7574,25200.0
2012-12-24 09:40:00,53.29,53.44,53.29,53.42,40000.0,35.7574,35.8581,35.7574,35.8446,40000.0
2012-12-24 09:45:00,53.42,53.43,53.26,53.3,28700.0,35.8446,35.8514,35.7373,35.7641,28700.0
2012-12-24 09:50:00,53.28,53.28,53.14,53.16,17800.0,35.7507,35.7507,35.6568,35.6702,17800.0
2012-12-24 09:55:00,53.14,53.18,53.12,53.14,11800.0,35.6568,35.6836,35.6433,35.6568,11800.0
2012-12-24 10:00:00,53.13,53.15,53.05,53.05,18800.0,35.6501,35.6635,35.5964,35.5964,18800.0
2012-12-24 10:05:00,53.04,53.2,53.03,53.11,26400.0,35.5897,35.697,35.583,35.6366,26400.0
2012-12-24 10:10:00,53.11,53.21,53.11,53.12,13800.0,35.6366,35.7037,35.6366,35.6433,13800.0
2012-12-24 10:15:00,53.12,53.14,53.1,53.12,9800.0,35.6433,35.6568,35.6299,35.6433,9800.0
2012-12-24 10:20:00,53.11,53.17,53.11,53.14,9800.0,35.6366,35.6769,35.6366,35.6568,9800.0
2012-12-24 10:25:00,53.11,53.13,53.07,53.1,9200.0,35.6366,35.6501,35.6098,35.6299,9200.0
2012-12-24 10:30:00,53.1,53.15,53.05,53.07,23200.0,35.6299,35.6635,35.5964,35.6098,23200.0
2012-12-24 10:35:00,53.06,53.06,53.02,53.03,10600.0,35.6031,35.6031,35.5762,35.583,10600.0
2012-12-24 10:40:00,53.03,53.03,52.97,52.97,24400.0,35.583,35.583,35.5427,35.5427,24400.0
2012-12-24 10:45:00,52.97,52.97,52.9,52.91,12000.0,35.5427,35.5427,35.4957,35.5024,12000.0
2012-12-24 10:50:00,52.9,52.95,52.88,52.89,21600.0,35.4957,35.5293,35.4823,35.489,21600.0
2012-12-24 10:55:00,52.88,52.9,52.83,52.83,17100.0,35.4823,35.4957,35.4488,35.4488,17100.0
2012-12-24 11:00:00,52.83,52.85,52.78,52.78,24300.0,35.4488,35.4622,35.4152,35.4152,24300.0
2012-12-24 11:05:00,52.78,52.79,52.7,52.78,28300.0,35.4152,35.4219,35.3615,35.4152,28300.0
2012-12-24 11:10:00,52.79,52.88,52.79,52.81,16500.0,35.4219,35.4823,35.4219,35.4353,16500.0
2012-12-24 11:15:00,52.8,52.81,52.75,52.79,9200.0,35.4286,35.4353,35.3951,35.4219,9200.0
2012-12-24 11:20:00,52.78,52.78,52.75,52.75,10200.0,35.4152,35.4152,35.3951,35.3951,10200.0
2012-12-24 11:25:00,52.75,52.77,52.73,52.73,10300.0,35.3951,35.4085,35.3817,35.3817,10300.0
2012-12-24 11:30:00,52.74,52.77,52.73,52.77,15000.0,35.3884,35.4085,35.3817,35.4085,15000.0
2012-12-24 11:35:00,52.76,52.8,52.74,52.79,9400.0,35.4018,35.4286,35.3884,35.4219,9400.0
2012-12-24 11:40:00,52.79,52.8,52.71,52.71,14100.0,35.4219,35.4286,35.3682,35.3682,14100.0
2012-12-24 11:45:00,52.71,52.74,52.7,52.72,9400.0,35.3682,35.3884,35.3615,35.3749,9400.0
2012-12-24 11:50:00,52.71,52.71,52.65,52.65,13100.0,35.3682,35.3682,35.328,35.328,13100.0
2012-12-24 11:55:00,52.66,52.71,52.65,52.65,12000.0,35.3347,35.3682,35.328,35.328,12000.0
2012-12-24 12:00:00,52.65,52.67,52.63,52.64,20000.0,35.328,35.3414,35.3146,35.3213,20000.0
2012-12-24 12:05:00,52.65,52.65,52.61,52.62,19000.0,35.328,35.328,35.3011,35.3078,19000.0
2012-12-24 12:10:00,52.62,52.65,52.61,52.65,9700.0,35.3078,35.328,35.3011,35.328,9700.0
2012-12-24 12:15:00,52.66,52.66,52.64,52.65,14000.0,35.3347,35.3347,35.3213,35.328,14000.0
2012-12-24 12:20:00,52.66,52.68,52.65,52.68,26900.0,35.3347,35.3481,35.328,35.3481,26900.0
2012-12-24 12:25:00,52.67,52.72,52.67,52.72,17600.0,35.3414,35.3749,35.3414,35.3749,17600.0
2012-12-24 12:30:00,52.72,52.74,52.69,52.71,22200.0,35.3749,35.3884,35.3548,35.3682,22200.0
2012-12-24 12:35:00,52.7,52.77,52.7,52.74,14700.0,35.3615,35.4085,35.3615,35.3884,14700.0
2012-12-24 12:40:00,52.74,52.75,52.7,52.72,18200.0,35.3884,35.3951,35.3615,35.3749,18200.0
2012-12-24 12:45:00,52.72,52.8,52.7,52.8,41000.0,35.3749,35.4286,35.3615,35.4286,41000.0
2012-12-24 12:50:00,52.81,52.82,52.77,52.81,27300.0,35.4353,35.442,35.4085,35.4353,27300.0
2012-12-24 12:55:00,52.8,52.89,52.8,52.87,89500.0,35.4286,35.489,35.4286,35.4756,89500.0
2012-12-26 09:30:00,53.15,53.35,53.06,53.11,69000.0,35.6635,35.7977,35.6031,35.6366,69000.0
2012-12-26 09:35:00,53.22,53.26,53.11,53.24,29100.0,35.7104,35.7373,35.6366,35.7239,29100.0
2012-12-26 09:40:00,53.19,53.2,53.13,53.16,16100.0,35.6903,35.697,35.6501,35.6702,16100.0
2012-12-26 09:45:00,53.13,53.19,53.12,53.15,21200.0,35.6501,35.6903,35.6433,35.6635,21200.0
2012-12-26 09:50:00,53.16,53.19,53.08,53.1,11100.0,35.6702,35.6903,35.6165,35.6299,11100.0
2012-12-26 09:55:00,53.08,53.23,53.04,53.1,28700.0,35.6165,35.7172,35.5897,35.6299,28700.0
2012-12-26 10:00:00,53.12,53.25,53.12,53.22,18300.0,35.6433,35.7306,35.6433,35.7104,18300.0
2012-12-26 10:05:00,53.22,53.27,53.21,53.21,19900.0,35.7104,35.744,35.7037,35.7037,19900.0
2012-12-26 10:10:00,53.22,53.23,53.1,53.12,11200.0,35.7104,35.7172,35.6299,35.6433,11200.0
2012-12-26 10:15:00,53.11,53.15,53.06,53.11,12800.0,35.6366,35.6635,35.6031,35.6366,12800.0
2012-12-26 10:20:00,53.09,53.09,52.97,52.97,22100.0,35.6232,35.6232,35.5427,35.5427,22100.0
2012-12-26 10:25:00,52.97,53.02,52.96,53.01,16600.0,35.5427,35.5762,35.536,35.5695,16600.0
2012-12-26 10:30:00,53.01,53.01,52.91,52.93,12800.0,35.5695,35.5695,35.5024,35.5159,12800.0
2012-12-26 10:35:00,52.92,52.92,52.87,52.9,17100.0,35.5091,35.5091,35.4756,35.4957,17100.0
2012-12-26 10:40:00,52.88,52.93,52.88,52.91,15600.0,35.4823,35.5159,35.4823,35.5024,15600.0
2012-12-26 10:45:00,52.9,52.9,52.86,52.9,14200.0,35.4957,35.4957,35.4689,35.4957,14200.0
2012-12-26 10:50:00,52.88,52.91,52.82,52.85,10300.0,35.4823,35.5024,35.442,35.4622,10300.0
2012-12-26 10:55:00,52.85,52.86,52.8,52.81,15700.0,35.4622,35.4689,35.4286,35.4353,15700.0
2012-12-26 11:00:00,52.8,52.82,52.73,52.77,44500.0,35.4286,35.442,35.3817,35.4085,44500.0
2012-12-26 11:05:00,52.77,52.77,52.65,52.66,22700.0,35.4085,35.4085,35.328,35.3347,22700.0
2012-12-26 11:10:00,52.65,52.74,52.62,52.71,21700.0,35.328,35.3884,35.3078,35.3682,21700.0
2012-12-26 11:15:00,52.72,52.77,52.69,52.71,15300.0,35.3749,35.4085,35.3548,35.3682,15300.0
2012-12-26 11:20:00,52.7,52.72,52.65,52.72,13900.0,35.3615,35.3749,35.328,35.3749,13900.0
2012-12-26 11:25:00,52.72,52.72,52.62,52.62,26500.0,35.3749,35.3749,35.3078,35.3078,26500.0
2012-12-26 11:30:00,52.62,52.7,52.57,52.66,35900.0,35.3078,35.3615,35.2743,35.3347,35900.0
2012-12-26 11:35:00,52.64,52.64,52.56,52.56,22500.0,35.3213,35.3213,35.2676,35.2676,22500.0
2012-12-26 11:40:00,52.57,52.62,52.57,52.61,17100.0,35.2743,35.3078,35.2743,35.3011,17100.0
2012-12-26 11:45:00,52.62,52.62,52.57,52.58,13600.0,35.3078,35.3078,35.2743,35.281,13600.0
2012-12-26 11:50:00,52.57,52.6,52.55,52.6,16200.0,35.2743,35.2944,35.2609,35.2944,16200.0
2012-12-26 11:55:00,52.6,52.62,52.54,52.54,14200.0,35.2944,35.3078,35.2542,35.2542,14200.0
2012-12-26 12:00:00,52.54,52.6,52.53,52.55,21900.0,35.2542,35.2944,35.2475,35.2609,21900.0
2012-12-26 12:05:00,52.56,52.56,52.5,52.51,24100.0,35.2676,35.2676,35.2273,35.234,24100.0
2012-12-26 12:10:00,52.51,52.54,52.5,52.51,19200.0,35.234,35.2542,35.2273,35.234,19200.0
2012-12-26 12:15:00,52.5,52.5,52.42,52.46,20300.0,35.2273,35.2273,35.1736,35.2005,20300.0
2012-12-26 12:20:00,52.45,52.49,52.43,52.44,16700.0,35.1938,35.2206,35.1804,35.1871,16700.0
2012-12-26 12:25:00,52.43,52.44,52.4,52.4,15800.0,35.1804,35.1871,35.1602,35.1602,15800.0
2012-12-26 12:30:00,52.4,52.43,52.38,52.41,15000.0,35.1602,35.1804,35.1468,35.1669,15000.0
2012-12-26 12:35:00,52.41,52.41,52.37,52.37,11800.0,35.1669,35.1669,35.1401,35.1401,11800.0
2012-12-26 12:40:00,52.37,52.38,52.35,52.35,14900.0,35.1401,35.1468,35.1267,35.1267,14900.0
2012-12-26 12:45:00,52.36,52.39,52.34,52.38,23800.0,35.1334,35.1535,35.12,35.1468,23800.0
2012-12-26 12:50:00,52.38,52.39,52.37,52.39,12900.0,35.1468,35.1535,35.1401,35.1535,12900.0
2012-12-26 12:55:00,52.38,52.47,52.37,52.43,23000.0,35.1468,35.2072,35.1401,35.1804,23000.0
2012-12-26 13:00:00,52.43,52.44,52.41,52.43,12800.0,35.1804,35.1871,35.1669,35.1804,12800.0
2012-12-26 13:05:00,52.44,52.44,52.4,52.42,16100.0,35.1871,35.1871,35.1602,35.1736,16100.0
2012-12-26 13:10:00,52.42,52.44,52.4,52.42,13200.0,35.1736,35.1871,35.1602,35.1736,13200.0
2012-12-26 13:15:00,52.42,52.45,52.4,52.44,16700.0,35.1736,35.1938,35.1602,35.1871,16700.0
2012-12-26 13:20:00,52.45,52.45,52.41,52.41,12100.0,35.1938,35.1938,35.1669,35.1669,12100.0
2012-12-26 13:25:00,52.42,52.45,52.4,52.4,10900.0,35.1736,35.1938,35.1602,35.1602,10900.0
2012-12-26 13:30:00,52.4,52.41,52.38,52.39,11700.0,35.1602,35.1669,35.1468,35.1535,11700.0
2012-12-26 13:35:00,52.39,52.39,52.34,52.34,7400.0,35.1535,35.1535,35.12,35.12,7400.0
2012-12-26 13:40:00,52.34,52.35,52.32,52.33,17300.0,35.12,35.1267,35.1065,35.1133,17300.0
2012-12-26 13:45:00,52.33,52.34,52.31,52.31,11900.0,35.1133,35.12,35.0998,35.0998,11900.0
2012-12-26 13:50:00,52.31,52.33,52.3,52.31,17100.0,35.0998,35.1133,35.0931,35.0998,17100.0
2012-12-26 13:55:00,52.3,52.32,52.29,52.31,16000.0,35.0931,35.1065,35.0864,35.0998,16000.0
2012-12-26 14:00:00,52.3,52.41,52.3,52.4,18500.0,35.0931,35.1669,35.0931,35.1602,18500.0
2012-12-26 14:05:00,52.4,52.41,52.36,52.37,12600.0,35.1602,35.1669,35.1334,35.1401,12600.0
2012-12-26 14:10:00,52.37,52.37,52.33,52.35,21200.0,35.1401,35.1401,35.1133,35.1267,21200.0
2012-12-26 14:15:00,52.35,52.37,52.3,52.32,47100.0,35.1267,35.1401,35.0931,35.1065,47100.0
2012-12-26 14:20:00,52.3,52.35,52.29,52.33,28100.0,35.0931,35.1267,35.0864,35.1133,28100.0
2012-12-26 14:25:00,52.33,52.35,52.33,52.35,16900.0,35.1133,35.1267,35.1133,35.1267,16900.0
2012-12-26 14:30:00,52.34,52.37,52.34,52.35,32100.0,35.12,35.1401,35.12,35.1267,32100.0
2012-12-26 14:35:00,52.35,52.36,52.33,52.33,31900.0,35.1267,35.1334,35.1133,35.1133,31900.0
2012-12-26 14:40:00,52.33,52.34,52.31,52.31,17300.0,35.1133,35.12,35.0998,35.0998,17300.0
2012-12-26 14:45:00,52.31,52.35,52.3,52.34,13600.0,35.0998,35.1267,35.0931,35.12,13600.0
2012-12-26 14:50:00,52.33,52.46,52.33,52.45,16100.0,35.1133,35.2005,35.1133,35.1938,16100.0
2012-12-26 14:55:00,52.47,52.52,52.46,52.48,15900.0,35.2072,35.2407,35.2005,35.2139,15900.0
2012-12-26 15:00:00,52.47,52.49,52.46,52.47,18700.0,35.2072,35.2206,35.2005,35.2072,18700.0
2012-12-26 15:05:00,52.47,52.49,52.45,52.45,13700.0,35.2072,35.2206,35.1938,35.1938,13700.0
2012-12-26 15:10:00,52.45,52.47,52.43,52.43,11800.0,35.1938,35.2072,35.1804,35.1804,11800.0
2012-12-26 15:15:00,52.42,52.43,52.4,52.4,16500.0,35.1736,35.1804,35.1602,35.1602,16500.0
2012-12-26 15:20:00,52.39,52.42,52.38,52.39,17900.0,35.1535,35.1736,35.1468,35.1535,17900.0
2012-12-26 15:25:00,52.39,52.43,52.39,52.4,37200.0,35.1535,35.1804,35.1535,35.1602,37200.0
2012-12-26 15:30:00,52.4,52.42,52.39,52.4,45100.0,35.1602,35.1736,35.1535,35.1602,45100.0
2012-12-26 15:35:00,52.41,52.42,52.4,52.41,26600.0,35.1669,35.1736,35.1602,35.1669,26600.0
2012-12-26 15:40:00,52.4,52.42,52.38,52.4,40200.0,35.1602,35.1736,35.1468,35.1602,40200.0
2012-12-26 15:45:00,52.4,52.44,52.39,52.42,41600.0,35.1602,35.1871,35.1535,35.1736,41600.0
2012-12-26 15:50:00,52.42,52.42,52.39,52.4,31100.0,35.1736,35.1736,35.1535,35.1602,31100.0
2012-12-26 15:55:00,52.41,52.42,52.31,52.35,103500.0,35.1669,35.1736,35.0998,35.1267,103500.0
2012-12-27 09:30:00,52.26,52.35,52.25,52.25,55600.0,35.0663,35.1267,35.0596,35.0596,55600.0
2012-12-27 09:35:00,52.25,52.33,52.21,52.3,20600.0,35.0596,35.1133,35.0327,35.0931,20600.0
2012-12-27 09:40:00,52.28,52.41,52.21,52.22,32600.0,35.0797,35.1669,35.0327,35.0394,32600.0
2012-12-27 09:45:00,52.22,52.25,52.12,52.18,23600.0,35.0394,35.0596,34.9723,35.0126,23600.0
2012-12-27 09:50:00,52.19,52.19,52.05,52.05,23300.0,35.0193,35.0193,34.9254,34.9254,23300.0
2012-12-27 09:55:00,52.06,52.1,52.03,52.06,23400.0,34.9321,34.9589,34.912,34.9321,23400.0
2012-12-27 10:00:00,52.06,52.15,52.01,52.09,34300.0,34.9321,34.9925,34.8985,34.9522,34300.0
2012-12-27 10:05:00,52.08,52.11,52.01,52.06,35700.0,34.9455,34.9656,34.8985,34.9321,35700.0
2012-12-27 10:10:00,52.07,52.11,52.02,52.07,33300.0,34.9388,34.9656,34.9052,34.9388,33300.0
2012-12-27 10:15:00,52.08,52.08,51.86,51.87,57600.0,34.9455,34.9455,34.7979,34.8046,57600.0
2012-12-27 10:20:00,51.86,51.91,51.79,51.91,54500.0,34.7979,34.8314,34.7509,34.8314,54500.0
2012-12-27 10:25:00,51.91,51.96,51.9,51.93,22000.0,34.8314,34.865,34.8247,34.8449,22000.0
2012-12-27 10:30:00,51.93,51.94,51.83,51.92,37000.0,34.8449,34.8516,34.7778,34.8381,37000.0
2012-12-27 10:35:00,51.92,51.92,51.82,51.82,13300.0,34.8381,34.8381,34.771,34.771,13300.0
2012-12-27 10:40:00,51.84,51.89,51.83,51.85,27600.0,34.7845,34.818,34.7778,34.7912,27600.0
2012-12-27 10:45:00,51.85,51.88,51.81,51.88,26900.0,34.7912,34.8113,34.7643,34.8113,26900.0
2012-12-27 10:50:00,51.89,51.9,51.75,51.77,42400.0,34.818,34.8247,34.7241,34.7375,42400.0
2012-12-27 10:55:00,51.79,51.8,51.75,51.78,22900.0,34.7509,34.7576,34.7241,34.7442,22900.0
2012-12-27 11:00:00,51.8,51.82,51.75,51.76,57600.0,34.7576,34.771,34.7241,34.7308,57600.0
2012-12-27 11:05:00,51.76,51.76,51.65,51.71,53000.0,34.7308,34.7308,34.657,34.6972,53000.0
2012-12-27 11:10:00,51.7,51.7,51.55,51.58,73300.0,34.6905,34.6905,34.5899,34.61,73300.0
2012-12-27 11:15:00,51.58,51.67,51.58,51.66,40000.0,34.61,34.6704,34.61,34.6637,40000.0
2012-12-27 11:20:00,51.66,51.74,51.64,51.7,30800.0,34.6637,34.7174,34.6503,34.6905,30800.0
2012-12-27 11:25:00,51.68,51.75,51.65,51.73,25000.0,34.6771,34.7241,34.657,34.7107,25000.0
2012-12-27 11:30:00,51.72,51.76,51.71,51.76,13900.0,34.7039,34.7308,34.6972,34.7308,13900.0
2012-12-27 11:35:00,51.74,51.75,51.7,51.7,15600.0,34.7174,34.7241,34.6905,34.6905,15600.0
2012-12-27 11:40:00,51.71,51.74,51.67,51.67,28300.0,34.6972,34.7174,34.6704,34.6704,28300.0
2012-12-27 11:45:00,51.67,51.72,51.63,51.66,23000.0,34.6704,34.7039,34.6436,34.6637,23000.0
2012-12-27 11:50:00,51.69,51.7,51.63,51.69,17700.0,34.6838,34.6905,34.6436,34.6838,17700.0
2012-12-27 11:55:00,51.69,51.74,51.68,51.73,30100.0,34.6838,34.7174,34.6771,34.7107,30100.0
2012-12-27 12:00:00,51.73,51.75,51.68,51.7,47600.0,34.7107,34.7241,34.6771,34.6905,47600.0
2012-12-27 12:05:00,51.7,51.72,51.66,51.69,43800.0,34.6905,34.7039,34.6637,34.6838,43800.0
2012-12-27 12:10:00,51.7,51.73,51.68,51.73,56000.0,34.6905,34.7107,34.6771,34.7107,56000.0
2012-12-27 12:15:00,51.71,51.72,51.66,51.7,36200.0,34.6972,34.7039,34.6637,34.6905,36200.0
2012-12-27 12:20:00,51.7,51.72,51.7,51.7,36500.0,34.6905,34.7039,34.6905,34.6905,36500.0
2012-12-27 12:25:00,51.7,51.76,51.69,51.76,55000.0,34.6905,34.7308,34.6838,34.7308,55000.0
2012-12-27 12:30:00,51.75,51.77,51.69,51.69,40300.0,34.7241,34.7375,34.6838,34.6838,40300.0
2012-12-27 12:35:00,51.68,51.73,51.67,51.73,32700.0,34.6771,34.7107,34.6704,34.7107,32700.0
2012-12-27 12:40:00,51.7,51.73,51.66,51.7,14600.0,34.6905,34.7107,34.6637,34.6905,14600.0
2012-12-27 12:45:00,51.7,51.72,51.64,51.71,19000.0,34.6905,34.7039,34.6503,34.6972,19000.0
2012-12-27 12:50:00,51.71,51.75,51.66,51.75,19400.0,34.6972,34.7241,34.6637,34.7241,19400.0
2012-12-27 12:55:00,51.75,51.84,51.75,51.83,33100.0,34.7241,34.7845,34.7241,34.7778,33100.0
2012-12-27 13:00:00,51.84,51.91,51.82,51.9,25800.0,34.7845,34.8314,34.771,34.8247,25800.0
2012-12-27 13:05:00,51.89,51.91,51.85,51.88,23100.0,34.818,34.8314,34.7912,34.8113,23100.0
2012-12-27 13:10:00,51.89,51.92,51.87,51.9,12500.0,34.818,34.8381,34.8046,34.8247,12500.0
2012-12-27 13:15:00,51.9,51.95,51.88,51.88,16100.0,34.8247,34.8583,34.8113,34.8113,16100.0
2012-12-27 13:20:00,51.87,51.89,51.76,51.77,14500.0,34.8046,34.818,34.7308,34.7375,14500.0
2012-12-27 13:25:00,51.79,51.8,51.74,51.79,10600.0,34.7509,34.7576,34.7174,34.7509,10600.0
2012-12-27 13:30:00,51.79,51.85,51.79,51.8,12200.0,34.7509,34.7912,34.7509,34.7576,12200.0
2012-12-27 13:35:00,51.8,51.89,51.8,51.82,16500.0,34.7576,34.818,34.7576,34.771,16500.0
2012-12-27 13:40:00,51.82,51.88,51.81,51.85,15600.0,34.771,34.8113,34.7643,34.7912,15600.0
2012-12-27 13:45:00,51.81,51.87,51.78,51.87,19600.0,34.7643,34.8046,34.7442,34.8046,19600.0
2012-12-27 13:50:00,51.87,51.89,51.82,51.85,11000.0,34.8046,34.818,34.771,34.7912,11000.0
2012-12-27 13:55:00,51.88,51.9,51.84,51.86,18700.0,34.8113,34.8247,34.7845,34.7979,18700.0
2012-12-27 14:00:00,51.86,51.89,51.8,51.82,15700.0,34.7979,34.818,34.7576,34.771,15700.0
2012-12-27 14:05:00,51.78,51.79,51.75,51.75,13400.0,34.7442,34.7509,34.7241,34.7241,13400.0
2012-12-27 14:10:00,51.76,51.85,51.75,51.84,28100.0,34.7308,34.7912,34.7241,34.7845,28100.0
2012-12-27 14:15:00,51.83,51.88,51.77,51.87,33400.0,34.7778,34.8113,34.7375,34.8046,33400.0
2012-12-27 14:20:00,51.88,51.88,51.79,51.81,19700.0,34.8113,34.8113,34.7509,34.7643,19700.0
2012-12-27 14:25:00,51.81,51.83,51.76,51.76,37300.0,34.7643,34.7778,34.7308,34.7308,37300.0
2012-12-27 14:30:00,51.76,51.76,51.7,51.71,13500.0,34.7308,34.7308,34.6905,34.6972,13500.0
2012-12-27 14:35:00,51.71,51.78,51.71,51.77,21900.0,34.6972,34.7442,34.6972,34.7375,21900.0
2012-12-27 14:40:00,51.77,51.8,51.73,51.8,26100.0,34.7375,34.7576,34.7107,34.7576,26100.0
2012-12-27 14:45:00,51.89,52.04,51.86,51.95,57700.0,34.818,34.9187,34.7979,34.8583,57700.0
2012-12-27 14:50:00,51.96,52.02,51.91,51.93,22800.0,34.865,34.9052,34.8314,34.8449,22800.0
2012-12-27 14:55:00,51.92,52.03,51.88,52.0,25900.0,34.8381,34.912,34.8113,34.8918,25900.0
2012-12-27 15:00:00,52.0,52.04,51.93,51.96,41900.0,34.8918,34.9187,34.8449,34.865,41900.0
2012-12-27 15:05:00,51.98,52.07,51.97,52.04,33200.0,34.8784,34.9388,34.8717,34.9187,33200.0
2012-12-27 15:10:00,52.05,52.05,51.98,52.01,33000.0,34.9254,34.9254,34.8784,34.8985,33000.0
2012-12-27 15:15:00,52.0,52.02,51.93,52.02,43800.0,34.8918,34.9052,34.8449,34.9052,43800.0
2012-12-27 15:20:00,52.03,52.17,51.99,52.12,40700.0,34.912,35.0059,34.8851,34.9723,40700.0
2012-12-27 15:25:00,52.12,52.14,52.04,52.07,24800.0,34.9723,34.9858,34.9187,34.9388,24800.0
2012-12-27 15:30:00,52.07,52.18,52.07,52.18,33600.0,34.9388,35.0126,34.9388,35.0126,33600.0
2012-12-27 15:35:00,52.18,52.23,52.18,52.2,31400.0,35.0126,35.0462,35.0126,35.026,31400.0
2012-12-27 15:40:00,52.22,52.3,52.22,52.28,40000.0,35.0394,35.0931,35.0394,35.0797,40000.0
2012-12-27 15:45:00,52.28,52.32,52.23,52.23,30000.0,35.0797,35.1065,35.0462,35.0462,30000.0
2012-12-27 15:50:00,52.23,52.28,52.2,52.25,42200.0,35.0462,35.0797,35.026,35.0596,42200.0
2012-12-27 15:55:00,52.26,52.35,52.22,52.25,84800.0,35.0663,35.1267,35.0394,35.0596,84800.0
2012-12-28 09:30:00,51.86,51.93,51.78,51.79,73500.0,34.7979,34.8449,34.7442,34.7509,73500.0
2012-12-28 09:35:00,51.79,51.79,51.5,51.5,61200.0,34.7509,34.7509,34.5563,34.5563,61200.0
2012-12-28 09:40:00,51.51,51.51,51.4,51.43,80000.0,34.563,34.563,34.4892,34.5094,80000.0
2012-12-28 09:45:00,51.43,51.45,51.37,51.43,62500.0,34.5094,34.5228,34.4691,34.5094,62500.0
2012-12-28 09:50:00,51.44,51.53,51.4,51.41,74100.0,34.5161,34.5765,34.4892,34.4959,74100.0
2012-12-28 09:55:00,51.42,51.49,51.4,51.48,34700.0,34.5026,34.5496,34.4892,34.5429,34700.0
2012-12-28 10:00:00,51.48,51.54,51.46,51.49,59300.0,34.5429,34.5832,34.5295,34.5496,59300.0
2012-12-28 10:05:00,51.49,51.55,51.38,51.42,43600.0,34.5496,34.5899,34.4758,34.5026,43600.0
2012-12-28 10:10:00,51.41,51.42,51.31,51.35,33800.0,34.4959,34.5026,34.4288,34.4557,33800.0
2012-12-28 10:15:00,51.36,51.48,51.34,51.48,26500.0,34.4624,34.5429,34.449,34.5429,26500.0
2012-12-28 10:20:00,51.48,51.52,51.47,51.49,53800.0,34.5429,34.5697,34.5362,34.5496,53800.0
2012-12-28 10:25:00,51.48,51.55,51.47,51.51,12900.0,34.5429,34.5899,34.5362,34.563,12900.0
2012-12-28 10:30:00,51.5,51.53,51.46,51.51,39100.0,34.5563,34.5765,34.5295,34.563,39100.0
2012-12-28 10:35:00,51.52,51.54,51.47,51.47,30700.0,34.5697,34.5832,34.5362,34.5362,30700.0
2012-12-28 10:40:00,51.46,51.61,51.41,51.53,43800.0,34.5295,34.6301,34.4959,34.5765,43800.0
2012-12-28 10:45:00,51.53,51.69,51.53,51.6,26900.0,34.5765,34.6838,34.5765,34.6234,26900.0
2012-12-28 10:50:00,51.6,51.6,51.54,51.55,33900.0,34.6234,34.6234,34.5832,34.5899,33900.0
2012-12-28 10:55:00,51.55,51.55,51.47,51.49,22400.0,34.5899,34.5899,34.5362,34.5496,22400.0
2012-12-28 11:00:00,51.47,51.54,51.46,51.54,30200.0,34.5362,34.5832,34.5295,34.5832,30200.0
2012-12-28 11:05:00,51.54,51.55,51.5,51.53,35900.0,34.5832,34.5899,34.5563,34.5765,35900.0
2012-12-28 11:10:00,51.54,51.57,51.51,51.55,22300.0,34.5832,34.6033,34.563,34.5899,22300.0
2012-12-28 11:15:00,51.55,51.59,51.53,51.58,23700.0,34.5899,34.6167,34.5765,34.61,23700.0
2012-12-28 11:20:00,51.57,51.57,51.52,51.54,20700.0,34.6033,34.6033,34.5697,34.5832,20700.0
2012-12-28 11:25:00,51.54,51.56,51.51,51.53,23500.0,34.5832,34.5966,34.563,34.5765,23500.0
2012-12-28 11:30:00,51.51,51.52,51.48,51.51,38300.0,34.563,34.5697,34.5429,34.563,38300.0
2012-12-28 11:35:00,51.51,51.56,51.5,51.52,20200.0,34.563,34.5966,34.5563,34.5697,20200.0
2012-12-28 11:40:00,51.51,51.56,51.5,51.52,20700.0,34.563,34.5966,34.5563,34.5697,20700.0
2012-12-28 11:45:00,51.51,51.53,51.49,51.5,41000.0,34.563,34.5765,34.5496,34.5563,41000.0
2012-12-28 11:50:00,51.5,51.51,51.46,51.47,17800.0,34.5563,34.563,34.5295,34.5362,17800.0
2012-12-28 11:55:00,51.47,51.49,51.46,51.47,13500.0,34.5362,34.5496,34.5295,34.5362,13500.0
2012-12-28 12:00:00,51.46,51.52,51.46,51.47,21500.0,34.5295,34.5697,34.5295,34.5362,21500.0
2012-12-28 12:05:00,51.47,51.47,51.45,51.46,34200.0,34.5362,34.5362,34.5228,34.5295,34200.0
2012-12-28 12:10:00,51.46,51.47,51.44,51.47,32700.0,34.5295,34.5362,34.5161,34.5362,32700.0
2012-12-28 12:15:00,51.46,51.48,51.45,51.46,20400.0,34.5295,34.5429,34.5228,34.5295,20400.0
2012-12-28 12:20:00,51.47,51.48,51.41,51.43,28200.0,34.5362,34.5429,34.4959,34.5094,28200.0
2012-12-28 12:25:00,51.42,51.43,51.4,51.4,18500.0,34.5026,34.5094,34.4892,34.4892,18500.0
2012-12-28 12:30:00,51.4,51.4,51.36,51.36,32300.0,34.4892,34.4892,34.4624,34.4624,32300.0
2012-12-28 12:35:00,51.36,51.37,51.33,51.34,31400.0,34.4624,34.4691,34.4423,34.449,31400.0
2012-12-28 12:40:00,51.34,51.35,51.33,51.34,23600.0,34.449,34.4557,34.4423,34.449,23600.0
2012-12-28 12:45:00,51.34,51.35,51.32,51.35,24300.0,34.449,34.4557,34.4355,34.4557,24300.0
2012-12-28 12:50:00,51.34,51.35,51.33,51.33,14800.0,34.449,34.4557,34.4423,34.4423,14800.0
2012-12-28 12:55:00,51.33,51.34,51.33,51.34,29400.0,34.4423,34.449,34.4423,34.449,29400.0
2012-12-28 13:00:00,51.34,51.41,51.33,51.41,29400.0,34.449,34.4959,34.4423,34.4959,29400.0
2012-12-28 13:05:00,51.41,51.41,51.37,51.39,13900.0,34.4959,34.4959,34.4691,34.4825,13900.0
2012-12-28 13:10:00,51.39,51.42,51.36,51.36,33600.0,34.4825,34.5026,34.4624,34.4624,33600.0
2012-12-28 13:15:00,51.36,51.37,51.33,51.35,28700.0,34.4624,34.4691,34.4423,34.4557,28700.0
2012-12-28 13:20:00,51.34,51.36,51.28,51.31,48800.0,34.449,34.4624,34.4087,34.4288,48800.0
2012-12-28 13:25:00,51.3,51.33,51.3,51.32,20400.0,34.4221,34.4423,34.4221,34.4355,20400.0
2012-12-28 13:30:00,51.32,51.33,51.3,51.33,12800.0,34.4355,34.4423,34.4221,34.4423,12800.0
2012-12-28 13:35:00,51.32,51.36,51.32,51.35,21900.0,34.4355,34.4624,34.4355,34.4557,21900.0
2012-12-28 13:40:00,51.35,51.38,51.34,51.36,19700.0,34.4557,34.4758,34.449,34.4624,19700.0
2012-12-28 13:45:00,51.37,51.37,51.3,51.3,25500.0,34.4691,34.4691,34.4221,34.4221,25500.0
2012-12-28 13:50:00,51.3,51.31,51.29,51.3,19200.0,34.4221,34.4288,34.4154,34.4221,19200.0
2012-12-28 13:55:00,51.31,51.35,51.29,51.31,33500.0,34.4288,34.4557,34.4154,34.4288,33500.0
2012-12-28 14:00:00,51.31,51.31,51.24,51.24,33300.0,34.4288,34.4288,34.3819,34.3819,33300.0
2012-12-28 14:05:00,51.24,51.24,51.21,51.23,30500.0,34.3819,34.3819,34.3617,34.3752,30500.0
2012-12-28 14:10:00,51.22,51.29,51.22,51.28,15800.0,34.3684,34.4154,34.3684,34.4087,15800.0
2012-12-28 14:15:00,51.28,51.3,51.26,51.28,25600.0,34.4087,34.4221,34.3953,34.4087,25600.0
2012-12-28 14:20:00,51.28,51.3,51.28,51.29,85400.0,34.4087,34.4221,34.4087,34.4154,85400.0
2012-12-28 14:25:00,51.29,51.3,51.23,51.28,12700.0,34.4154,34.4221,34.3752,34.4087,12700.0
2012-12-28 14:30:00,51.28,51.28,51.24,51.26,23300.0,34.4087,34.4087,34.3819,34.3953,23300.0
2012-12-28 14:35:00,51.25,51.27,51.23,51.23,14300.0,34.3886,34.402,34.3752,34.3752,14300.0
2012-12-28 14:40:00,51.23,51.25,51.22,51.23,51100.0,34.3752,34.3886,34.3684,34.3752,51100.0
2012-12-28 14:45:00,51.23,51.29,51.21,51.28,25400.0,34.3752,34.4154,34.3617,34.4087,25400.0
2012-12-28 14:50:00,51.28,51.29,51.25,51.28,12900.0,34.4087,34.4154,34.3886,34.4087,12900.0
2012-12-28 14:55:00,51.28,51.28,51.25,51.25,12400.0,34.4087,34.4087,34.3886,34.3886,12400.0
2012-12-28 15:00:00,51.26,51.3,51.26,51.29,83100.0,34.3953,34.4221,34.3953,34.4154,83100.0
2012-12-28 15:05:00,51.3,51.3,51.28,51.29,18200.0,34.4221,34.4221,34.4087,34.4154,18200.0
2012-12-28 15:10:00,51.29,51.3,51.24,51.25,30600.0,34.4154,34.4221,34.3819,34.3886,30600.0
2012-12-28 15:15:00,51.25,51.31,51.25,51.3,30500.0,34.3886,34.4288,34.3886,34.4221,30500.0
2012-12-28 15:20:00,51.3,51.32,51.23,51.29,91700.0,34.4221,34.4355,34.3752,34.4154,91700.0
2012-12-28 15:25:00,51.29,51.3,51.25,51.26,50000.0,34.4154,34.4221,34.3886,34.3953,50000.0
2012-12-28 15:30:00,51.26,51.33,51.26,51.3,19000.0,34.3953,34.4423,34.3953,34.4221,19000.0
2012-12-28 15:35:00,51.3,51.34,51.1,51.11,106800.0,34.4221,34.449,34.2879,34.2946,106800.0
2012-12-28 15:40:00,51.11,51.23,51.11,51.21,63900.0,34.2946,34.3752,34.2946,34.3617,63900.0
2012-12-28 15:45:00,51.21,51.22,51.1,51.21,164900.0,34.3617,34.3684,34.2879,34.3617,164900.0
2012-12-28 15:50:00,51.2,51.25,51.13,51.24,113000.0,34.355,34.3886,34.3081,34.3819,113000.0
2012-12-28 15:55:00,51.23,51.28,51.14,51.14,146200.0,34.3752,34.4087,34.3148,34.3148,146200.0
2012-12-31 09:30:00,50.93,51.14,50.9,51.11,101200.0,34.1739,34.3148,34.1537,34.2946,101200.0
2012-12-31 09:35:00,51.11,51.3,51.06,51.29,72000.0,34.2946,34.4221,34.2611,34.4154,72000.0
2012-12-31 09:40:00,51.29,51.36,51.27,51.28,26800.0,34.4154,34.4624,34.402,34.4087,26800.0
2012-12-31 09:45:00,51.27,51.28,51.1,51.12,30900.0,34.402,34.4087,34.2879,34.3013,30900.0
2012-12-31 09:50:00,51.15,51.16,51.0,51.13,48600.0,34.3215,34.3282,34.2208,34.3081,48600.0
2012-12-31 09:55:00,51.14,51.29,51.08,51.21,33500.0,34.3148,34.4154,34.2745,34.3617,33500.0
2012-12-31 10:00:00,51.22,51.23,51.06,51.08,45800.0,34.3684,34.3752,34.2611,34.2745,45800.0
2012-12-31 10:05:00,51.08,51.13,51.04,51.07,51100.0,34.2745,34.3081,34.2477,34.2678,51100.0
2012-12-31 10:10:00,51.06,51.09,50.95,51.02,65700.0,34.2611,34.2812,34.1873,34.2343,65700.0
2012-12-31 10:15:00,51.03,51.04,50.92,50.93,36800.0,34.241,34.2477,34.1672,34.1739,36800.0
2012-12-31 10:20:00,50.94,51.0,50.93,50.99,22600.0,34.1806,34.2208,34.1739,34.2141,22600.0
2012-12-31 10:25:00,51.0,51.1,50.98,51.01,82800.0,34.2208,34.2879,34.2074,34.2275,82800.0
2012-12-31 10:30:00,51.01,51.07,51.0,51.04,40200.0,34.2275,34.2678,34.2208,34.2477,40200.0
2012-12-31 10:35:00,51.03,51.13,51.0,51.12,52000.0,34.241,34.3081,34.2208,34.3013,52000.0
2012-12-31 10:40:00,51.12,51.13,51.02,51.07,72900.0,34.3013,34.3081,34.2343,34.2678,72900.0
2012-12-31 10:45:00,51.07,51.08,50.95,51.02,72200.0,34.2678,34.2745,34.1873,34.2343,72200.0
2012-12-31 10:50:00,51.02,51.13,50.95,51.08,106700.0,34.2343,34.3081,34.1873,34.2745,106700.0
2012-12-31 10:55:00,51.09,51.11,50.89,50.96,69900.0,34.2812,34.2946,34.147,34.194,69900.0
2012-12-31 11:00:00,50.96,51.18,50.95,51.13,69800.0,34.194,34.3416,34.1873,34.3081,69800.0
2012-12-31 11:05:00,51.13,51.13,50.9,51.03,54900.0,34.3081,34.3081,34.1537,34.241,54900.0
2012-12-31 11:10:00,51.05,51.16,51.05,51.14,15300.0,34.2544,34.3282,34.2544,34.3148,15300.0
2012-12-31 11:15:00,51.14,51.16,51.02,51.02,40700.0,34.3148,34.3282,34.2343,34.2343,40700.0
2012-12-31 11:20:00,51.02,51.1,50.96,50.98,52500.0,34.2343,34.2879,34.194,34.2074,52500.0
2012-12-31 11:25:00,50.99,51.0,50.95,50.99,36100.0,34.2141,34.2208,34.1873,34.2141,36100.0
2012-12-31 11:30:00,51.0,51.04,50.97,51.03,36100.0,34.2208,34.2477,34.2007,34.241,36100.0
2012-12-31 11:35:00,51.01,51.08,51.01,51.06,39400.0,34.2275,34.2745,34.2275,34.2611,39400.0
2012-12-31 11:40:00,51.06,51.09,51.05,51.08,27900.0,34.2611,34.2812,34.2544,34.2745,27900.0
2012-12-31 11:45:00,51.08,51.11,51.07,51.11,39800.0,34.2745,34.2946,34.2678,34.2946,39800.0
2012-12-31 11:50:00,51.11,51.11,51.05,51.09,33200.0,34.2946,34.2946,34.2544,34.2812,33200.0
2012-12-31 11:55:00,51.09,51.14,51.09,51.1,35000.0,34.2812,34.3148,34.2812,34.2879,35000.0
2012-12-31 12:00:00,51.1,51.17,51.1,51.16,24400.0,34.2879,34.3349,34.2879,34.3282,24400.0
2012-12-31 12:05:00,51.15,51.16,51.1,51.13,19900.0,34.3215,34.3282,34.2879,34.3081,19900.0
2012-12-31 12:10:00,51.13,51.14,51.09,51.12,19300.0,34.3081,34.3148,34.2812,34.3013,19300.0
2012-12-31 12:15:00,51.12,51.13,51.09,51.09,14000.0,34.3013,34.3081,34.2812,34.2812,14000.0
2012-12-31 12:20:00,51.08,51.13,51.08,51.12,20800.0,34.2745,34.3081,34.2745,34.3013,20800.0
2012-12-31 12:25:00,51.13,51.13,51.11,51.12,31500.0,34.3081,34.3081,34.2946,34.3013,31500.0
2012-12-31 12:30:00,51.12,51.13,51.02,51.11,39600.0,34.3013,34.3081,34.2343,34.2946,39600.0
2012-12-31 12:35:00,51.1,51.15,51.08,51.13,17500.0,34.2879,34.3215,34.2745,34.3081,17500.0
2012-12-31 12:40:00,51.14,51.26,51.11,51.15,90400.0,34.3148,34.3953,34.2946,34.3215,90400.0
2012-12-31 12:45:00,51.15,51.28,51.15,51.23,67600.0,34.3215,34.4087,34.3215,34.3752,67600.0
2012-12-31 12:50:00,51.26,51.3,51.17,51.2,49000.0,34.3953,34.4221,34.3349,34.355,49000.0
2012-12-31 12:55:00,51.2,51.2,51.11,51.19,32400.0,34.355,34.355,34.2946,34.3483,32400.0
2012-12-31 13:00:00,51.19,51.2,51.11,51.14,11400.0,34.3483,34.355,34.2946,34.3148,11400.0
2012-12-31 13:05:00,51.13,51.19,51.04,51.14,27600.0,34.3081,34.3483,34.2477,34.3148,27600.0
2012-12-31 13:10:00,51.16,51.27,51.15,51.25,32100.0,34.3282,34.402,34.3215,34.3886,32100.0
2012-12-31 13:15:00,51.25,51.3,51.24,51.25,49000.0,34.3886,34.4221,34.3819,34.3886,49000.0
2012-12-31 13:20:00,51.24,51.33,51.23,51.31,28400.0,34.3819,34.4423,34.3752,34.4288,28400.0
2012-12-31 13:25:00,51.32,51.35,51.26,51.29,18900.0,34.4355,34.4557,34.3953,34.4154,18900.0
2012-12-31 13:30:00,51.29,51.32,51.26,51.29,20700.0,34.4154,34.4355,34.3953,34.4154,20700.0
2012-12-31 13:35:00,51.29,51.34,51.29,51.31,15200.0,34.4154,34.449,34.4154,34.4288,15200.0
2012-12-31 13:40:00,51.32,51.39,51.3,51.31,42200.0,34.4355,34.4825,34.4221,34.4288,42200.0
2012-12-31 13:45:00,51.31,51.48,51.16,51.25,75000.0,34.4288,34.5429,34.3282,34.3886,75000.0
2012-12-31 13:50:00,51.25,51.29,51.17,51.28,31200.0,34.3886,34.4154,34.3349,34.4087,31200.0
2012-12-31 13:55:00,51.29,51.39,51.25,51.31,24900.0,34.4154,34.4825,34.3886,34.4288,24900.0
2012-12-31 14:00:00,51.31,51.4,51.26,51.38,17400.0,34.4288,34.4892,34.3953,34.4758,17400.0
2012-12-31 14:05:00,51.37,51.43,51.37,51.38,18700.0,34.4691,34.5094,34.4691,34.4758,18700.0
2012-12-31 14:10:00,51.39,51.39,51.34,51.35,24000.0,34.4825,34.4825,34.449,34.4557,24000.0
2012-12-31 14:15:00,51.36,51.39,51.34,51.39,24400.0,34.4624,34.4825,34.449,34.4825,24400.0
2012-12-31 14:20:00,51.38,51.41,51.33,51.4,38800.0,34.4758,34.4959,34.4423,34.4892,38800.0
2012-12-31 14:25:00,51.4,51.42,51.37,51.41,95800.0,34.4892,34.5026,34.4691,34.4959,95800.0
2012-12-31 14:30:00,51.42,51.48,51.4,51.44,32700.0,34.5026,34.5429,34.4892,34.5161,32700.0
2012-12-31 14:35:00,51.45,51.48,51.39,51.43,28300.0,34.5228,34.5429,34.4825,34.5094,28300.0
2012-12-31 14:40:00,51.43,51.48,51.39,51.47,29100.0,34.5094,34.5429,34.4825,34.5362,29100.0
2012-12-31 14:45:00,51.48,51.52,51.45,51.49,74400.0,34.5429,34.5697,34.5228,34.5496,74400.0
2012-12-31 14:50:00,51.49,51.56,51.46,51.51,104700.0,34.5496,34.5966,34.5295,34.563,104700.0
2012-12-31 14:55:00,51.53,51.55,51.51,51.53,69500.0,34.5765,34.5899,34.563,34.5765,69500.0
2012-12-31 15:00:00,51.55,51.72,51.55,51.71,59900.0,34.5899,34.7039,34.5899,34.6972,59900.0
2012-12-31 15:05:00,51.7,51.8,51.69,51.8,31900.0,34.6905,34.7576,34.6838,34.7576,31900.0
2012-12-31 15:10:00,51.78,51.79,51.62,51.64,37300.0,34.7442,34.7509,34.6368,34.6503,37300.0
2012-12-31 15:15:00,51.64,51.73,51.64,51.69,32300.0,34.6503,34.7107,34.6503,34.6838,32300.0
2012-12-31 15:20:00,51.7,51.73,51.59,51.62,88400.0,34.6905,34.7107,34.6167,34.6368,88400.0
2012-12-31 15:25:00,51.63,51.65,51.49,51.61,58800.0,34.6436,34.657,34.5496,34.6301,58800.0
2012-12-31 15:30:00,51.62,51.7,51.62,51.68,52600.0,34.6368,34.6905,34.6368,34.6771,52600.0
2012-12-31 15:35:00,51.68,51.77,51.67,51.77,48200.0,34.6771,34.7375,34.6704,34.7375,48200.0
2012-12-31 15:40:00,51.77,51.78,51.73,51.77,43000.0,34.7375,34.7442,34.7107,34.7375,43000.0
2012-12-31 15:45:00,51.77,51.97,51.76,51.96,52700.0,34.7375,34.8717,34.7308,34.865,52700.0
2012-12-31 15:50:00,51.96,52.11,51.93,52.0,87300.0,34.865,34.9656,34.8449,34.8918,87300.0
2012-12-31 15:55:00,52.01,52.1,51.97,52.04,203100.0,34.8985,34.9589,34.8717,34.9187,203100.0
2013-01-02 09:30:00,53.06,53.2,52.73,52.79,86200.0,35.6031,35.697,35.3817,35.4219,86200.0
2013-01-02 09:35:00,52.79,52.92,52.71,52.73,76800.0,35.4219,35.5091,35.3682,35.3817,76800.0
2013-01-02 09:40:00,52.74,52.82,52.61,52.65,93200.0,35.3884,35.442,35.3011,35.328,93200.0
2013-01-02 09:45:00,52.67,52.79,52.48,52.77,141400.0,35.3414,35.4219,35.2139,35.4085,141400.0
2013-01-02 09:50:00,52.77,52.85,52.74,52.79,113900.0,35.4085,35.4622,35.3884,35.4219,113900.0
2013-01-02 09:55:00,52.78,52.83,52.71,52.75,51100.0,35.4152,35.4488,35.3682,35.3951,51100.0
2013-01-02 10:00:00,52.75,52.83,52.69,52.8,77100.0,35.3951,35.4488,35.3548,35.4286,77100.0
2013-01-02 10:05:00,52.77,52.84,52.65,52.83,72900.0,35.4085,35.4555,35.328,35.4488,72900.0
2013-01-02 10:10:00,52.84,52.84,52.71,52.73,65400.0,35.4555,35.4555,35.3682,35.3817,65400.0
2013-01-02 10:15:00,52.73,52.73,52.51,52.51,86000.0,35.3817,35.3817,35.234,35.234,86000.0
2013-01-02 10:20:00,52.51,52.54,52.45,52.48,113100.0,35.234,35.2542,35.1938,35.2139,113100.0
2013-01-02 10:25:00,52.48,52.51,52.35,52.36,72000.0,35.2139,35.234,35.1267,35.1334,72000.0
2013-01-02 10:30:00,52.34,52.36,52.22,52.28,67500.0,35.12,35.1334,35.0394,35.0797,67500.0
2013-01-02 10:35:00,52.28,52.28,52.0,52.08,199900.0,35.0797,35.0797,34.8918,34.9455,199900.0
2013-01-02 10:40:00,52.08,52.15,52.06,52.08,70300.0,34.9455,34.9925,34.9321,34.9455,70300.0
2013-01-02 10:45:00,52.09,52.1,52.02,52.06,56000.0,34.9522,34.9589,34.9052,34.9321,56000.0
2013-01-02 10:50:00,52.06,52.16,52.0,52.12,65400.0,34.9321,34.9992,34.8918,34.9723,65400.0
2013-01-02 10:55:00,52.13,52.19,52.1,52.19,41000.0,34.9791,35.0193,34.9589,35.0193,41000.0
2013-01-02 11:00:00,52.19,52.2,52.11,52.11,46600.0,35.0193,35.026,34.9656,34.9656,46600.0
2013-01-02 11:05:00,52.12,52.12,52.0,52.03,47900.0,34.9723,34.9723,34.8918,34.912,47900.0
2013-01-02 11:10:00,52.03,52.08,51.99,52.03,59400.0,34.912,34.9455,34.8851,34.912,59400.0
2013-01-02 11:15:00,52.03,52.06,52.01,52.03,42800.0,34.912,34.9321,34.8985,34.912,42800.0
2013-01-02 11:20:00,52.03,52.07,52.03,52.04,34500.0,34.912,34.9388,34.912,34.9187,34500.0
2013-01-02 11:25:00,52.04,52.11,52.01,52.11,45700.0,34.9187,34.9656,34.8985,34.9656,45700.0
2013-01-02 11:30:00,52.11,52.14,52.05,52.08,65800.0,34.9656,34.9858,34.9254,34.9455,65800.0
2013-01-02 11:35:00,52.08,52.11,52.04,52.04,35300.0,34.9455,34.9656,34.9187,34.9187,35300.0
2013-01-02 11:40:00,52.04,52.05,52.0,52.01,34100.0,34.9187,34.9254,34.8918,34.8985,34100.0
2013-01-02 11:45:00,52.0,52.04,52.0,52.0,49700.0,34.8918,34.9187,34.8918,34.8918,49700.0
2013-01-02 11:50:00,52.01,52.04,52.0,52.0,20800.0,34.8985,34.9187,34.8918,34.8918,20800.0
2013-01-02 11:55:00,52.0,52.01,51.91,51.94,44700.0,34.8918,34.8985,34.8314,34.8516,44700.0
2013-01-02 12:00:00,51.93,52.08,51.92,52.07,45900.0,34.8449,34.9455,34.8381,34.9388,45900.0
2013-01-02 12:05:00,52.07,52.09,52.06,52.09,15500.0,34.9388,34.9522,34.9321,34.9522,15500.0
2013-01-02 12:10:00,52.1,52.1,52.09,52.09,54100.0,34.9589,34.9589,34.9522,34.9522,54100.0
2013-01-02 12:15:00,52.09,52.1,52.09,52.09,41600.0,34.9522,34.9589,34.9522,34.9522,41600.0
2013-01-02 12:20:00,52.1,52.1,51.99,51.99,84600.0,34.9589,34.9589,34.8851,34.8851,84600.0
2013-01-02 12:25:00,51.98,51.99,51.85,51.86,145200.0,34.8784,34.8851,34.7912,34.7979,145200.0
2013-01-02 12:30:00,51.87,51.91,51.83,51.91,48900.0,34.8046,34.8314,34.7778,34.8314,48900.0
2013-01-02 12:35:00,51.89,52.0,51.88,51.99,23400.0,34.818,34.8918,34.8113,34.8851,23400.0
2013-01-02 12:40:00,51.98,51.99,51.95,51.97,33500.0,34.8784,34.8851,34.8583,34.8717,33500.0
2013-01-02 12:45:00,51.97,51.97,51.84,51.89,23000.0,34.8717,34.8717,34.7845,34.818,23000.0
2013-01-02 12:50:00,51.89,51.91,51.83,51.83,16600.0,34.818,34.8314,34.7778,34.7778,16600.0
2013-01-02 12:55:00,51.83,51.84,51.78,51.8,31600.0,34.7778,34.7845,34.7442,34.7576,31600.0
2013-01-02 13:00:00,51.8,51.82,51.71,51.76,42700.0,34.7576,34.771,34.6972,34.7308,42700.0
2013-01-02 13:05:00,51.75,51.77,51.7,51.74,29900.0,34.7241,34.7375,34.6905,34.7174,29900.0
2013-01-02 13:10:00,51.73,51.73,51.63,51.7,36900.0,34.7107,34.7107,34.6436,34.6905,36900.0
2013-01-02 13:15:00,51.69,51.73,51.69,51.7,43600.0,34.6838,34.7107,34.6838,34.6905,43600.0
2013-01-02 13:20:00,51.69,51.69,51.64,51.68,49400.0,34.6838,34.6838,34.6503,34.6771,49400.0
2013-01-02 13:25:00,51.68,51.68,51.63,51.63,26300.0,34.6771,34.6771,34.6436,34.6436,26300.0
2013-01-02 13:30:00,51.64,51.74,51.64,51.73,22000.0,34.6503,34.7174,34.6503,34.7107,22000.0
2013-01-02 13:35:00,51.72,51.77,51.72,51.77,19600.0,34.7039,34.7375,34.7039,34.7375,19600.0
2013-01-02 13:40:00,51.77,51.81,51.73,51.73,48500.0,34.7375,34.7643,34.7107,34.7107,48500.0
2013-01-02 13:45:00,51.73,51.74,51.7,51.74,26700.0,34.7107,34.7174,34.6905,34.7174,26700.0
2013-01-02 13:50:00,51.73,51.74,51.72,51.73,12300.0,34.7107,34.7174,34.7039,34.7107,12300.0
2013-01-02 13:55:00,51.74,51.75,51.69,51.69,63300.0,34.7174,34.7241,34.6838,34.6838,63300.0
2013-01-02 14:00:00,51.68,51.73,51.68,51.73,40300.0,34.6771,34.7107,34.6771,34.7107,40300.0
2013-01-02 14:05:00,51.73,51.77,51.73,51.77,23000.0,34.7107,34.7375,34.7107,34.7375,23000.0
2013-01-02 14:10:00,51.77,51.82,51.72,51.78,53800.0,34.7375,34.771,34.7039,34.7442,53800.0
2013-01-02 14:15:00,51.79,51.83,51.78,51.81,23400.0,34.7509,34.7778,34.7442,34.7643,23400.0
2013-01-02 14:20:00,51.81,51.82,51.79,51.8,17500.0,34.7643,34.771,34.7509,34.7576,17500.0
2013-01-02 14:25:00,51.81,51.82,51.8,51.8,15600.0,34.7643,34.771,34.7576,34.7576,15600.0
2013-01-02 14:30:00,51.81,51.86,51.79,51.85,28700.0,34.7643,34.7979,34.7509,34.7912,28700.0
2013-01-02 14:35:00,51.85,51.9,51.84,51.87,23800.0,34.7912,34.8247,34.7845,34.8046,23800.0
2013-01-02 14:40:00,51.87,51.91,51.87,51.88,16800.0,34.8046,34.8314,34.8046,34.8113,16800.0
2013-01-02 14:45:00,51.87,51.88,51.83,51.87,20800.0,34.8046,34.8113,34.7778,34.8046,20800.0
2013-01-02 14:50:00,51.87,51.91,51.87,51.9,22600.0,34.8046,34.8314,34.8046,34.8247,22600.0
2013-01-02 14:55:00,51.89,51.9,51.89,51.9,23200.0,34.818,34.8247,34.818,34.8247,23200.0
2013-01-02 15:00:00,51.9,51.98,51.89,51.98,32800.0,34.8247,34.8784,34.818,34.8784,32800.0
2013-01-02 15:05:00,51.98,52.01,51.97,52.0,43000.0,34.8784,34.8985,34.8717,34.8918,43000.0
2013-01-02 15:10:00,52.0,52.02,51.98,52.02,32600.0,34.8918,34.9052,34.8784,34.9052,32600.0
2013-01-02 15:15:00,52.01,52.04,52.01,52.04,40100.0,34.8985,34.9187,34.8985,34.9187,40100.0
2013-01-02 15:20:00,52.04,52.09,52.03,52.05,38700.0,34.9187,34.9522,34.912,34.9254,38700.0
2013-01-02 15:25:00,52.06,52.09,52.05,52.08,41700.0,34.9321,34.9522,34.9254,34.9455,41700.0
2013-01-02 15:30:00,52.08,52.1,52.07,52.1,43600.0,34.9455,34.9589,34.9388,34.9589,43600.0
2013-01-02 15:35:00,52.09,52.1,52.08,52.1,74300.0,34.9522,34.9589,34.9455,34.9589,74300.0
2013-01-02 15:40:00,52.1,52.18,52.09,52.16,72300.0,34.9589,35.0126,34.9522,34.9992,72300.0
2013-01-02 15:45:00,52.17,52.23,52.16,52.21,88400.0,35.0059,35.0462,34.9992,35.0327,88400.0
2013-01-02 15:50:00,52.22,52.39,52.21,52.38,107300.0,35.0394,35.1535,35.0327,35.1468,107300.0
2013-01-02 15:55:00,52.38,52.46,52.36,52.46,197200.0,35.1468,35.2005,35.1334,35.2005,197200.0
2013-01-03 09:30:00,52.29,52.4,52.26,52.31,73800.0,35.0864,35.1602,35.0663,35.0998,73800.0
2013-01-03 09:35:00,52.33,52.4,52.06,52.36,128300.0,35.1133,35.1602,34.9321,35.1334,128300.0
2013-01-03 09:40:00,52.35,52.41,52.27,52.41,47000.0,35.1267,35.1669,35.073,35.1669,47000.0
2013-01-03 09:45:00,52.43,52.67,52.43,52.64,53600.0,35.1804,35.3414,35.1804,35.3213,53600.0
2013-01-03 09:50:00,52.65,52.71,52.59,52.69,24700.0,35.328,35.3682,35.2877,35.3548,24700.0
2013-01-03 09:55:00,52.68,52.8,52.65,52.72,16400.0,35.3481,35.4286,35.328,35.3749,16400.0
2013-01-03 10:00:00,52.74,52.88,52.74,52.86,33800.0,35.3884,35.4823,35.3884,35.4689,33800.0
2013-01-03 10:05:00,52.84,52.93,52.84,52.87,53400.0,35.4555,35.5159,35.4555,35.4756,53400.0
2013-01-03 10:10:00,52.85,52.92,52.84,52.91,38900.0,35.4622,35.5091,35.4555,35.5024,38900.0
2013-01-03 10:15:00,52.92,53.0,52.91,52.97,36000.0,35.5091,35.5628,35.5024,35.5427,36000.0
2013-01-03 10:20:00,52.97,53.0,52.96,52.98,68100.0,35.5427,35.5628,35.536,35.5494,68100.0
2013-01-03 10:25:00,52.97,53.0,52.94,52.97,106400.0,35.5427,35.5628,35.5226,35.5427,106400.0
2013-01-03 10:30:00,52.96,53.0,52.96,52.98,62500.0,35.536,35.5628,35.536,35.5494,62500.0
2013-01-03 10:35:00,52.97,53.03,52.97,53.03,108000.0,35.5427,35.583,35.5427,35.583,108000.0
2013-01-03 10:40:00,53.02,53.03,53.0,53.01,43000.0,35.5762,35.583,35.5628,35.5695,43000.0
2013-01-03 10:45:00,53.02,53.08,53.0,53.06,50300.0,35.5762,35.6165,35.5628,35.6031,50300.0
2013-01-03 10:50:00,53.06,53.14,53.03,53.14,56000.0,35.6031,35.6568,35.583,35.6568,56000.0
2013-01-03 10:55:00,53.13,53.22,53.13,53.22,64900.0,35.6501,35.7104,35.6501,35.7104,64900.0
2013-01-03 11:00:00,53.22,53.28,53.22,53.28,48700.0,35.7104,35.7507,35.7104,35.7507,48700.0
2013-01-03 11:05:00,53.27,53.37,53.27,53.37,57300.0,35.744,35.8111,35.744,35.8111,57300.0
2013-01-03 11:10:00,53.35,53.4,53.35,53.36,27200.0,35.7977,35.8312,35.7977,35.8044,27200.0
2013-01-03 11:15:00,53.36,53.39,53.28,53.38,55300.0,35.8044,35.8245,35.7507,35.8178,55300.0
2013-01-03 11:20:00,53.38,53.43,53.38,53.41,35100.0,35.8178,35.8514,35.8178,35.8379,35100.0
2013-01-03 11:25:00,53.42,53.44,53.37,53.37,41000.0,35.8446,35.8581,35.8111,35.8111,41000.0
2013-01-03 11:30:00,53.38,53.51,53.37,53.51,27100.0,35.8178,35.905,35.8111,35.905,27100.0
2013-01-03 11:35:00,53.51,53.57,53.51,53.54,22800.0,35.905,35.9453,35.905,35.9252,22800.0
2013-01-03 11:40:00,53.53,53.54,53.45,53.52,34100.0,35.9185,35.9252,35.8648,35.9117,34100.0
2013-01-03 11:45:00,53.52,53.52,53.47,53.49,17400.0,35.9117,35.9117,35.8782,35.8916,17400.0
2013-01-03 11:50:00,53.5,53.51,53.44,53.49,37800.0,35.8983,35.905,35.8581,35.8916,37800.0
2013-01-03 11:55:00,53.49,53.49,53.46,53.48,16800.0,35.8916,35.8916,35.8715,35.8849,16800.0
2013-01-03 12:00:00,53.48,53.53,53.46,53.53,34800.0,35.8849,35.9185,35.8715,35.9185,34800.0
2013-01-03 12:05:00,53.53,53.54,53.52,53.54,18800.0,35.9185,35.9252,35.9117,35.9252,18800.0
2013-01-03 12:10:00,53.55,53.56,53.51,53.53,26400.0,35.9319,35.9386,35.905,35.9185,26400.0
2013-01-03 12:15:00,53.53,53.56,53.51,53.52,35400.0,35.9185,35.9386,35.905,35.9117,35400.0
2013-01-03 12:20:00,53.51,53.57,53.51,53.54,20300.0,35.905,35.9453,35.905,35.9252,20300.0
2013-01-03 12:25:00,53.55,53.6,53.54,53.59,24800.0,35.9319,35.9654,35.9252,35.9587,24800.0
2013-01-03 12:30:00,53.59,53.6,53.44,53.44,37800.0,35.9587,35.9654,35.8581,35.8581,37800.0
2013-01-03 12:35:00,53.44,53.45,53.35,53.39,40500.0,35.8581,35.8648,35.7977,35.8245,40500.0
2013-01-03 12:40:00,53.39,53.42,53.36,53.42,35800.0,35.8245,35.8446,35.8044,35.8446,35800.0
2013-01-03 12:45:00,53.42,53.42,53.38,53.39,22700.0,35.8446,35.8446,35.8178,35.8245,22700.0
2013-01-03 12:50:00,53.4,53.4,53.37,53.37,26400.0,35.8312,35.8312,35.8111,35.8111,26400.0
2013-01-03 12:55:00,53.39,53.39,53.36,53.39,23400.0,35.8245,35.8245,35.8044,35.8245,23400.0
2013-01-03 13:00:00,53.39,53.4,53.38,53.4,16200.0,35.8245,35.8312,35.8178,35.8312,16200.0
2013-01-03 13:05:00,53.4,53.41,53.39,53.41,19100.0,35.8312,35.8379,35.8245,35.8379,19100.0
2013-01-03 13:10:00,53.41,53.46,53.38,53.44,44500.0,35.8379,35.8715,35.8178,35.8581,44500.0
2013-01-03 13:15:00,53.43,53.48,53.43,53.44,35400.0,35.8514,35.8849,35.8514,35.8581,35400.0
2013-01-03 13:20:00,53.45,53.5,53.45,53.5,9600.0,35.8648,35.8983,35.8648,35.8983,9600.0
2013-01-03 13:25:00,53.5,53.59,53.5,53.55,22900.0,35.8983,35.9587,35.8983,35.9319,22900.0
2013-01-03 13:30:00,53.56,53.62,53.56,53.6,26000.0,35.9386,35.9788,35.9386,35.9654,26000.0
2013-01-03 13:35:00,53.6,53.62,53.58,53.61,30400.0,35.9654,35.9788,35.952,35.9721,30400.0
2013-01-03 13:40:00,53.61,53.62,53.59,53.6,25000.0,35.9721,35.9788,35.9587,35.9654,25000.0
2013-01-03 13:45:00,53.6,53.65,53.6,53.62,22500.0,35.9654,35.999,35.9654,35.9788,22500.0
2013-01-03 13:50:00,53.63,53.68,53.63,53.67,33900.0,35.9856,36.0191,35.9856,36.0124,33900.0
2013-01-03 13:55:00,53.68,53.68,53.62,53.62,16900.0,36.0191,36.0191,35.9788,35.9788,16900.0
2013-01-03 14:00:00,53.63,53.63,53.47,53.52,36700.0,35.9856,35.9856,35.8782,35.9117,36700.0
2013-01-03 14:05:00,53.51,53.51,53.31,53.36,45800.0,35.905,35.905,35.7708,35.8044,45800.0
2013-01-03 14:10:00,53.38,53.4,53.26,53.39,26200.0,35.8178,35.8312,35.7373,35.8245,26200.0
2013-01-03 14:15:00,53.4,53.41,53.35,53.36,9000.0,35.8312,35.8379,35.7977,35.8044,9000.0
2013-01-03 14:20:00,53.35,53.39,53.33,53.33,24900.0,35.7977,35.8245,35.7843,35.7843,24900.0
2013-01-03 14:25:00,53.34,53.34,53.26,53.3,32900.0,35.791,35.791,35.7373,35.7641,32900.0
2013-01-03 14:30:00,53.3,53.32,53.23,53.24,42200.0,35.7641,35.7775,35.7172,35.7239,42200.0
2013-01-03 14:35:00,53.24,53.24,53.14,53.2,58400.0,35.7239,35.7239,35.6568,35.697,58400.0
2013-01-03 14:40:00,53.21,53.27,53.2,53.25,31500.0,35.7037,35.744,35.697,35.7306,31500.0
2013-01-03 14:45:00,53.26,53.3,53.25,53.3,23900.0,35.7373,35.7641,35.7306,35.7641,23900.0
2013-01-03 14:50:00,53.3,53.38,53.29,53.36,30500.0,35.7641,35.8178,35.7574,35.8044,30500.0
2013-01-03 14:55:00,53.36,53.46,53.34,53.41,36800.0,35.8044,35.8715,35.791,35.8379,36800.0
2013-01-03 15:00:00,53.41,53.49,53.4,53.48,45400.0,35.8379,35.8916,35.8312,35.8849,45400.0
2013-01-03 15:05:00,53.48,53.59,53.48,53.55,66700.0,35.8849,35.9587,35.8849,35.9319,66700.0
2013-01-03 15:10:00,53.54,53.56,53.48,53.51,56300.0,35.9252,35.9386,35.8849,35.905,56300.0
2013-01-03 15:15:00,53.5,53.51,53.37,53.38,24600.0,35.8983,35.905,35.8111,35.8178,24600.0
2013-01-03 15:20:00,53.38,53.4,53.32,53.36,51700.0,35.8178,35.8312,35.7775,35.8044,51700.0
2013-01-03 15:25:00,53.36,53.4,53.35,53.36,31400.0,35.8044,35.8312,35.7977,35.8044,31400.0
2013-01-03 15:30:00,53.37,53.37,53.31,53.32,31600.0,35.8111,35.8111,35.7708,35.7775,31600.0
2013-01-03 15:35:00,53.31,53.32,53.25,53.27,60400.0,35.7708,35.7775,35.7306,35.744,60400.0
2013-01-03 15:40:00,53.27,53.36,53.27,53.31,46100.0,35.744,35.8044,35.744,35.7708,46100.0
2013-01-03 15:45:00,53.32,53.35,53.29,53.31,110100.0,35.7775,35.7977,35.7574,35.7708,110100.0
2013-01-03 15:50:00,53.3,53.33,53.26,53.28,112200.0,35.7641,35.7843,35.7373,35.7507,112200.0
2013-01-03 15:55:00,53.28,53.39,53.27,53.38,255200.0,35.7507,35.8245,35.744,35.8178,255200.0
2013-01-04 09:30:00,53.69,53.69,53.31,53.54,48600.0,36.0258,36.0258,35.7708,35.9252,48600.0
2013-01-04 09:35:00,53.57,53.6,53.45,53.5,69800.0,35.9453,35.9654,35.8648,35.8983,69800.0
2013-01-04 09:40:00,53.54,53.92,53.54,53.91,70900.0,35.9252,36.1801,35.9252,36.1734,70900.0
2013-01-04 09:45:00,53.9,54.15,53.89,53.95,78000.0,36.1667,36.3345,36.16,36.2003,78000.0
2013-01-04 09:50:00,53.95,54.24,53.91,54.22,58400.0,36.2003,36.3949,36.1734,36.3814,58400.0
2013-01-04 09:55:00,54.24,54.42,54.2,54.4,93800.0,36.3949,36.5156,36.368,36.5022,93800.0
2013-01-04 10:00:00,54.41,54.44,54.24,54.31,88900.0,36.5089,36.5291,36.3949,36.4418,88900.0
2013-01-04 10:05:00,54.3,54.35,54.25,54.3,59400.0,36.4351,36.4687,36.4016,36.4351,59400.0
2013-01-04 10:10:00,54.3,54.4,54.28,54.32,51000.0,36.4351,36.5022,36.4217,36.4485,51000.0
2013-01-04 10:15:00,54.32,54.43,54.3,54.41,38700.0,36.4485,36.5223,36.4351,36.5089,38700.0
2013-01-04 10:20:00,54.4,54.41,54.3,54.34,47100.0,36.5022,36.5089,36.4351,36.462,47100.0
2013-01-04 10:25:00,54.35,54.42,54.28,54.36,28000.0,36.4687,36.5156,36.4217,36.4754,28000.0
2013-01-04 10:30:00,54.37,54.44,54.31,54.36,46600.0,36.4821,36.5291,36.4418,36.4754,46600.0
2013-01-04 10:35:00,54.36,54.36,54.3,54.3,20400.0,36.4754,36.4754,36.4351,36.4351,20400.0
2013-01-04 10:40:00,54.29,54.3,54.2,54.22,34500.0,36.4284,36.4351,36.368,36.3814,34500.0
2013-01-04 10:45:00,54.23,54.31,54.21,54.29,32100.0,36.3881,36.4418,36.3747,36.4284,32100.0
2013-01-04 10:50:00,54.31,54.37,54.21,54.28,43500.0,36.4418,36.4821,36.3747,36.4217,43500.0
2013-01-04 10:55:00,54.28,54.28,54.21,54.22,13600.0,36.4217,36.4217,36.3747,36.3814,13600.0
2013-01-04 11:00:00,54.23,54.35,54.2,54.29,31600.0,36.3881,36.4687,36.368,36.4284,31600.0
2013-01-04 11:05:00,54.28,54.3,54.23,54.28,14600.0,36.4217,36.4351,36.3881,36.4217,14600.0
2013-01-04 11:10:00,54.28,54.34,54.27,54.32,20300.0,36.4217,36.462,36.415,36.4485,20300.0
2013-01-04 11:15:00,54.3,54.37,54.27,54.29,27900.0,36.4351,36.4821,36.415,36.4284,27900.0
2013-01-04 11:20:00,54.3,54.31,54.25,54.3,53200.0,36.4351,36.4418,36.4016,36.4351,53200.0
2013-01-04 11:25:00,54.29,54.36,54.28,54.33,42200.0,36.4284,36.4754,36.4217,36.4552,42200.0
2013-01-04 11:30:00,54.33,54.36,54.31,54.35,22300.0,36.4552,36.4754,36.4418,36.4687,22300.0
2013-01-04 11:35:00,54.34,54.4,54.33,54.4,52300.0,36.462,36.5022,36.4552,36.5022,52300.0
2013-01-04 11:40:00,54.4,54.45,54.28,54.29,47000.0,36.5022,36.5358,36.4217,36.4284,47000.0
2013-01-04 11:45:00,54.28,54.36,54.26,54.31,67900.0,36.4217,36.4754,36.4083,36.4418,67900.0
2013-01-04 11:50:00,54.31,54.35,54.28,54.34,22000.0,36.4418,36.4687,36.4217,36.462,22000.0
2013-01-04 11:55:00,54.34,54.35,54.23,54.27,29900.0,36.462,36.4687,36.3881,36.415,29900.0
2013-01-04 12:00:00,54.27,54.28,54.2,54.22,24700.0,36.415,36.4217,36.368,36.3814,24700.0
2013-01-04 12:05:00,54.21,54.3,54.19,54.29,19400.0,36.3747,36.4351,36.3613,36.4284,19400.0
2013-01-04 12:10:00,54.29,54.32,54.28,54.3,13900.0,36.4284,36.4485,36.4217,36.4351,13900.0
2013-01-04 12:15:00,54.29,54.32,54.27,54.27,13300.0,36.4284,36.4485,36.415,36.415,13300.0
2013-01-04 12:20:00,54.28,54.29,54.25,54.29,12400.0,36.4217,36.4284,36.4016,36.4284,12400.0
2013-01-04 12:25:00,54.29,54.4,54.25,54.37,158900.0,36.4284,36.5022,36.4016,36.4821,158900.0
2013-01-04 12:30:00,54.37,54.37,54.29,54.35,42400.0,36.4821,36.4821,36.4284,36.4687,42400.0
2013-01-04 12:35:00,54.36,54.37,54.32,54.36,12900.0,36.4754,36.4821,36.4485,36.4754,12900.0
2013-01-04 12:40:00,54.35,54.42,54.35,54.38,14100.0,36.4687,36.5156,36.4687,36.4888,14100.0
2013-01-04 12:45:00,54.39,54.45,54.37,54.43,20700.0,36.4955,36.5358,36.4821,36.5223,20700.0
2013-01-04 12:50:00,54.42,54.5,54.41,54.5,34100.0,36.5156,36.5693,36.5089,36.5693,34100.0
2013-01-04 12:55:00,54.49,54.53,54.48,54.5,58400.0,36.5626,36.5894,36.5559,36.5693,58400.0
2013-01-04 13:00:00,54.5,54.53,54.48,54.51,22100.0,36.5693,36.5894,36.5559,36.576,22100.0
2013-01-04 13:05:00,54.51,54.53,54.49,54.52,26600.0,36.576,36.5894,36.5626,36.5827,26600.0
2013-01-04 13:10:00,54.52,54.54,54.51,54.53,16200.0,36.5827,36.5962,36.576,36.5894,16200.0
2013-01-04 13:15:00,54.53,54.53,54.5,54.5,11500.0,36.5894,36.5894,36.5693,36.5693,11500.0
2013-01-04 13:20:00,54.5,54.51,54.48,54.5,15400.0,36.5693,36.576,36.5559,36.5693,15400.0
2013-01-04 13:25:00,54.5,54.54,54.49,54.52,24800.0,36.5693,36.5962,36.5626,36.5827,24800.0
2013-01-04 13:30:00,54.52,54.54,54.49,54.5,22900.0,36.5827,36.5962,36.5626,36.5693,22900.0
2013-01-04 13:35:00,54.5,54.52,54.48,54.49,30000.0,36.5693,36.5827,36.5559,36.5626,30000.0
2013-01-04 13:40:00,54.49,54.52,54.48,54.48,17200.0,36.5626,36.5827,36.5559,36.5559,17200.0
2013-01-04 13:45:00,54.47,54.51,54.46,54.51,18600.0,36.5492,36.576,36.5425,36.576,18600.0
2013-01-04 13:50:00,54.51,54.51,54.47,54.5,19200.0,36.576,36.576,36.5492,36.5693,19200.0
2013-01-04 13:55:00,54.5,54.53,54.49,54.53,19600.0,36.5693,36.5894,36.5626,36.5894,19600.0
2013-01-04 14:00:00,54.52,54.52,54.47,54.5,23400.0,36.5827,36.5827,36.5492,36.5693,23400.0
2013-01-04 14:05:00,54.5,54.52,54.49,54.5,19600.0,36.5693,36.5827,36.5626,36.5693,19600.0
2013-01-04 14:10:00,54.49,54.53,54.48,54.52,19200.0,36.5626,36.5894,36.5559,36.5827,19200.0
2013-01-04 14:15:00,54.53,54.54,54.49,54.5,21900.0,36.5894,36.5962,36.5626,36.5693,21900.0
2013-01-04 14:20:00,54.5,54.53,54.48,54.5,17500.0,36.5693,36.5894,36.5559,36.5693,17500.0
2013-01-04 14:25:00,54.48,54.53,54.48,54.51,18400.0,36.5559,36.5894,36.5559,36.576,18400.0
2013-01-04 14:30:00,54.51,54.52,54.47,54.49,31600.0,36.576,36.5827,36.5492,36.5626,31600.0
2013-01-04 14:35:00,54.5,54.51,54.45,54.46,28800.0,36.5693,36.576,36.5358,36.5425,28800.0
2013-01-04 14:40:00,54.46,54.46,54.39,54.39,32200.0,36.5425,36.5425,36.4955,36.4955,32200.0
2013-01-04 14:45:00,54.39,54.4,54.36,54.38,39900.0,36.4955,36.5022,36.4754,36.4888,39900.0
2013-01-04 14:50:00,54.38,54.45,54.37,54.41,14800.0,36.4888,36.5358,36.4821,36.5089,14800.0
2013-01-04 14:55:00,54.42,54.5,54.41,54.47,43100.0,36.5156,36.5693,36.5089,36.5492,43100.0
2013-01-04 15:00:00,54.48,54.5,54.45,54.47,39400.0,36.5559,36.5693,36.5358,36.5492,39400.0
2013-01-04 15:05:00,54.47,54.53,54.46,54.49,165000.0,36.5492,36.5894,36.5425,36.5626,165000.0
2013-01-04 15:10:00,54.49,54.61,54.49,54.61,102300.0,36.5626,36.6431,36.5626,36.6431,102300.0
2013-01-04 15:15:00,54.6,54.61,54.57,54.58,51300.0,36.6364,36.6431,36.6163,36.623,51300.0
2013-01-04 15:20:00,54.58,54.68,54.58,54.65,43700.0,36.623,36.6901,36.623,36.67,43700.0
2013-01-04 15:25:00,54.65,54.7,54.64,54.64,48700.0,36.67,36.7035,36.6633,36.6633,48700.0
2013-01-04 15:30:00,54.64,54.64,54.57,54.6,61200.0,36.6633,36.6633,36.6163,36.6364,61200.0
2013-01-04 15:35:00,54.6,54.66,54.6,54.63,40500.0,36.6364,36.6767,36.6364,36.6565,40500.0
2013-01-04 15:40:00,54.64,54.66,54.62,54.64,43400.0,36.6633,36.6767,36.6498,36.6633,43400.0
2013-01-04 15:45:00,54.64,54.65,54.59,54.61,65900.0,36.6633,36.67,36.6297,36.6431,65900.0
2013-01-04 15:50:00,54.61,54.64,54.6,54.63,60100.0,36.6431,36.6633,36.6364,36.6565,60100.0
2013-01-04 15:55:00,54.63,54.67,54.57,54.59,130200.0,36.6565,36.6834,36.6163,36.6297,130200.0
2013-01-07 09:30:00,54.97,55.02,54.69,54.75,135700.0,36.8847,36.9182,36.6968,36.7371,135700.0
2013-01-07 09:35:00,54.72,54.81,54.64,54.68,127900.0,36.7169,36.7773,36.6633,36.6901,127900.0
2013-01-07 09:40:00,54.72,54.77,54.55,54.73,119400.0,36.7169,36.7505,36.6029,36.7236,119400.0
2013-01-07 09:45:00,54.72,54.77,54.7,54.75,68700.0,36.7169,36.7505,36.7035,36.7371,68700.0
2013-01-07 09:50:00,54.75,54.77,54.7,54.74,52900.0,36.7371,36.7505,36.7035,36.7304,52900.0
2013-01-07 09:55:00,54.74,54.76,54.71,54.75,42200.0,36.7304,36.7438,36.7102,36.7371,42200.0
2013-01-07 10:00:00,54.74,54.82,54.71,54.79,76300.0,36.7304,36.784,36.7102,36.7639,76300.0
2013-01-07 10:05:00,54.8,54.87,54.79,54.87,34300.0,36.7706,36.8176,36.7639,36.8176,34300.0
2013-01-07 10:10:00,54.87,54.87,54.79,54.81,46700.0,36.8176,36.8176,36.7639,36.7773,46700.0
2013-01-07 10:15:00,54.8,54.82,54.77,54.8,30300.0,36.7706,36.784,36.7505,36.7706,30300.0
2013-01-07 10:20:00,54.81,54.82,54.77,54.78,34900.0,36.7773,36.784,36.7505,36.7572,34900.0
2013-01-07 10:25:00,54.78,54.81,54.74,54.77,107700.0,36.7572,36.7773,36.7304,36.7505,107700.0
2013-01-07 10:30:00,54.75,54.88,54.75,54.88,49900.0,36.7371,36.8243,36.7371,36.8243,49900.0
2013-01-07 10:35:00,54.87,54.88,54.77,54.78,34800.0,36.8176,36.8243,36.7505,36.7572,34800.0
2013-01-07 10:40:00,54.79,54.84,54.77,54.78,20600.0,36.7639,36.7975,36.7505,36.7572,20600.0
2013-01-07 10:45:00,54.78,54.84,54.77,54.82,15800.0,36.7572,36.7975,36.7505,36.784,15800.0
2013-01-07 10:50:00,54.83,54.84,54.78,54.81,27800.0,36.7907,36.7975,36.7572,36.7773,27800.0
2013-01-07 10:55:00,54.8,54.82,54.78,54.81,69100.0,36.7706,36.784,36.7572,36.7773,69100.0
2013-01-07 11:00:00,54.8,54.83,54.79,54.82,27200.0,36.7706,36.7907,36.7639,36.784,27200.0
2013-01-07 11:05:00,54.81,54.84,54.79,54.8,56400.0,36.7773,36.7975,36.7639,36.7706,56400.0
2013-01-07 11:10:00,54.79,54.85,54.79,54.82,40100.0,36.7639,36.8042,36.7639,36.784,40100.0
2013-01-07 11:15:00,54.82,54.83,54.76,54.8,47200.0,36.784,36.7907,36.7438,36.7706,47200.0
2013-01-07 11:20:00,54.8,54.8,54.77,54.78,14900.0,36.7706,36.7706,36.7505,36.7572,14900.0
2013-01-07 11:25:00,54.8,54.81,54.77,54.77,39500.0,36.7706,36.7773,36.7505,36.7505,39500.0
2013-01-07 11:30:00,54.78,54.8,54.78,54.8,32700.0,36.7572,36.7706,36.7572,36.7706,32700.0
2013-01-07 11:35:00,54.8,54.8,54.77,54.79,19300.0,36.7706,36.7706,36.7505,36.7639,19300.0
2013-01-07 11:40:00,54.79,54.8,54.78,54.79,46300.0,36.7639,36.7706,36.7572,36.7639,46300.0
2013-01-07 11:45:00,54.79,54.8,54.75,54.76,59100.0,36.7639,36.7706,36.7371,36.7438,59100.0
2013-01-07 11:50:00,54.76,54.78,54.75,54.77,21200.0,36.7438,36.7572,36.7371,36.7505,21200.0
2013-01-07 11:55:00,54.77,54.77,54.75,54.75,22900.0,36.7505,36.7505,36.7371,36.7371,22900.0
2013-01-07 12:00:00,54.76,54.76,54.7,54.73,48800.0,36.7438,36.7438,36.7035,36.7236,48800.0
2013-01-07 12:05:00,54.72,54.72,54.68,54.69,18700.0,36.7169,36.7169,36.6901,36.6968,18700.0
2013-01-07 12:10:00,54.69,54.69,54.62,54.63,19900.0,36.6968,36.6968,36.6498,36.6565,19900.0
2013-01-07 12:15:00,54.62,54.63,54.55,54.55,16800.0,36.6498,36.6565,36.6029,36.6029,16800.0
2013-01-07 12:20:00,54.55,54.55,54.48,54.52,19800.0,36.6029,36.6029,36.5559,36.5827,19800.0
2013-01-07 12:25:00,54.52,54.54,54.47,54.53,29500.0,36.5827,36.5962,36.5492,36.5894,29500.0
2013-01-07 12:30:00,54.53,54.57,54.52,54.54,22900.0,36.5894,36.6163,36.5827,36.5962,22900.0
2013-01-07 12:35:00,54.54,54.56,54.52,54.56,10900.0,36.5962,36.6096,36.5827,36.6096,10900.0
2013-01-07 12:40:00,54.56,54.57,54.55,54.57,9600.0,36.6096,36.6163,36.6029,36.6163,9600.0
2013-01-07 12:45:00,54.56,54.64,54.56,54.64,16700.0,36.6096,36.6633,36.6096,36.6633,16700.0
2013-01-07 12:50:00,54.64,54.66,54.62,54.64,22100.0,36.6633,36.6767,36.6498,36.6633,22100.0
2013-01-07 12:55:00,54.64,54.66,54.62,54.63,17200.0,36.6633,36.6767,36.6498,36.6565,17200.0
2013-01-07 13:00:00,54.63,54.66,54.62,54.63,20600.0,36.6565,36.6767,36.6498,36.6565,20600.0
2013-01-07 13:05:00,54.63,54.65,54.61,54.62,13200.0,36.6565,36.67,36.6431,36.6498,13200.0
2013-01-07 13:10:00,54.6,54.64,54.6,54.62,19900.0,36.6364,36.6633,36.6364,36.6498,19900.0
2013-01-07 13:15:00,54.62,54.63,54.61,54.62,10000.0,36.6498,36.6565,36.6431,36.6498,10000.0
2013-01-07 13:20:00,54.61,54.63,54.6,54.62,7500.0,36.6431,36.6565,36.6364,36.6498,7500.0
2013-01-07 13:25:00,54.63,54.64,54.61,54.63,13700.0,36.6565,36.6633,36.6431,36.6565,13700.0
2013-01-07 13:30:00,54.63,54.68,54.63,54.68,15700.0,36.6565,36.6901,36.6565,36.6901,15700.0
2013-01-07 13:35:00,54.68,54.68,54.66,54.66,13700.0,36.6901,36.6901,36.6767,36.6767,13700.0
2013-01-07 13:40:00,54.66,54.67,54.58,54.59,28700.0,36.6767,36.6834,36.623,36.6297,28700.0
2013-01-07 13:45:00,54.59,54.63,54.59,54.6,23300.0,36.6297,36.6565,36.6297,36.6364,23300.0
2013-01-07 13:50:00,54.6,54.61,54.58,54.59,27800.0,36.6364,36.6431,36.623,36.6297,27800.0
2013-01-07 13:55:00,54.59,54.6,54.51,54.54,24500.0,36.6297,36.6364,36.576,36.5962,24500.0
2013-01-07 14:00:00,54.53,54.57,54.52,54.56,19600.0,36.5894,36.6163,36.5827,36.6096,19600.0
2013-01-07 14:05:00,54.55,54.61,54.55,54.6,18500.0,36.6029,36.6431,36.6029,36.6364,18500.0
2013-01-07 14:10:00,54.6,54.63,54.58,54.59,18600.0,36.6364,36.6565,36.623,36.6297,18600.0
2013-01-07 14:15:00,54.58,54.61,54.57,54.58,22400.0,36.623,36.6431,36.6163,36.623,22400.0
2013-01-07 14:20:00,54.57,54.58,54.55,54.55,10400.0,36.6163,36.623,36.6029,36.6029,10400.0
2013-01-07 14:25:00,54.55,54.6,54.55,54.59,30200.0,36.6029,36.6364,36.6029,36.6297,30200.0
2013-01-07 14:30:00,54.58,54.62,54.56,54.58,33800.0,36.623,36.6498,36.6096,36.623,33800.0
2013-01-07 14:35:00,54.59,54.61,54.58,54.61,23700.0,36.6297,36.6431,36.623,36.6431,23700.0
2013-01-07 14:40:00,54.61,54.62,54.6,54.6,24600.0,36.6431,36.6498,36.6364,36.6364,24600.0
2013-01-07 14:45:00,54.61,54.63,54.6,54.62,30900.0,36.6431,36.6565,36.6364,36.6498,30900.0
2013-01-07 14:50:00,54.61,54.64,54.6,54.62,61000.0,36.6431,36.6633,36.6364,36.6498,61000.0
2013-01-07 14:55:00,54.62,54.64,54.61,54.61,37900.0,36.6498,36.6633,36.6431,36.6431,37900.0
2013-01-07 15:00:00,54.61,54.63,54.59,54.62,49100.0,36.6431,36.6565,36.6297,36.6498,49100.0
2013-01-07 15:05:00,54.62,54.63,54.59,54.62,40400.0,36.6498,36.6565,36.6297,36.6498,40400.0
2013-01-07 15:10:00,54.62,54.65,54.56,54.56,33700.0,36.6498,36.67,36.6096,36.6096,33700.0
2013-01-07 15:15:00,54.57,54.66,54.56,54.66,67200.0,36.6163,36.6767,36.6096,36.6767,67200.0
2013-01-07 15:20:00,54.66,54.66,54.62,54.64,43700.0,36.6767,36.6767,36.6498,36.6633,43700.0
2013-01-07 15:25:00,54.63,54.67,54.63,54.65,48100.0,36.6565,36.6834,36.6565,36.67,48100.0
2013-01-07 15:30:00,54.65,54.67,54.64,54.66,40400.0,36.67,36.6834,36.6633,36.6767,40400.0
2013-01-07 15:35:00,54.65,54.67,54.63,54.63,55200.0,36.67,36.6834,36.6565,36.6565,55200.0
2013-01-07 15:40:00,54.63,54.64,54.61,54.62,35200.0,36.6565,36.6633,36.6431,36.6498,35200.0
2013-01-07 15:45:00,54.62,54.62,54.54,54.6,55700.0,36.6498,36.6498,36.5962,36.6364,55700.0
2013-01-07 15:50:00,54.61,54.64,54.6,54.64,83400.0,36.6431,36.6633,36.6364,36.6633,83400.0
2013-01-07 15:55:00,54.63,54.66,54.58,54.59,169900.0,36.6565,36.6767,36.623,36.6297,169900.0
2013-01-08 09:30:00,54.4,54.46,54.23,54.28,42900.0,36.5022,36.5425,36.3881,36.4217,42900.0
2013-01-08 09:35:00,54.27,54.35,54.14,54.3,29200.0,36.415,36.4687,36.3278,36.4351,29200.0
2013-01-08 09:40:00,54.31,54.32,54.13,54.26,34300.0,36.4418,36.4485,36.321,36.4083,34300.0
2013-01-08 09:45:00,54.27,54.32,54.16,54.22,31600.0,36.415,36.4485,36.3412,36.3814,31600.0
2013-01-08 09:50:00,54.21,54.22,54.06,54.2,46600.0,36.3747,36.3814,36.2741,36.368,46600.0
2013-01-08 09:55:00,54.21,54.24,54.08,54.2,41200.0,36.3747,36.3949,36.2875,36.368,41200.0
2013-01-08 10:00:00,54.19,54.24,54.09,54.1,11300.0,36.3613,36.3949,36.2942,36.3009,11300.0
2013-01-08 10:05:00,54.1,54.13,54.05,54.08,24500.0,36.3009,36.321,36.2674,36.2875,24500.0
2013-01-08 10:10:00,54.08,54.14,54.03,54.03,42000.0,36.2875,36.3278,36.254,36.254,42000.0
2013-01-08 10:15:00,54.05,54.07,54.0,54.03,26000.0,36.2674,36.2808,36.2338,36.254,26000.0
2013-01-08 10:20:00,54.02,54.02,54.0,54.01,19100.0,36.2472,36.2472,36.2338,36.2405,19100.0
2013-01-08 10:25:00,54.0,54.01,53.95,53.97,24800.0,36.2338,36.2405,36.2003,36.2137,24800.0
2013-01-08 10:30:00,53.97,54.0,53.96,54.0,32000.0,36.2137,36.2338,36.207,36.2338,32000.0
2013-01-08 10:35:00,53.99,54.0,53.95,53.97,25300.0,36.2271,36.2338,36.2003,36.2137,25300.0
2013-01-08 10:40:00,53.97,53.99,53.94,53.96,23200.0,36.2137,36.2271,36.1936,36.207,23200.0
2013-01-08 10:45:00,53.94,54.0,53.92,53.99,24800.0,36.1936,36.2338,36.1801,36.2271,24800.0
2013-01-08 10:50:00,53.99,54.1,53.99,54.0,32600.0,36.2271,36.3009,36.2271,36.2338,32600.0
2013-01-08 10:55:00,53.99,54.07,53.97,54.05,20000.0,36.2271,36.2808,36.2137,36.2674,20000.0
2013-01-08 11:00:00,54.03,54.15,54.03,54.13,45200.0,36.254,36.3345,36.254,36.321,45200.0
2013-01-08 11:05:00,54.13,54.15,54.0,54.04,13500.0,36.321,36.3345,36.2338,36.2607,13500.0
2013-01-08 11:10:00,54.01,54.09,53.99,54.09,22000.0,36.2405,36.2942,36.2271,36.2942,22000.0
2013-01-08 11:15:00,54.09,54.15,54.09,54.12,17400.0,36.2942,36.3345,36.2942,36.3143,17400.0
2013-01-08 11:20:00,54.11,54.2,54.11,54.19,9300.0,36.3076,36.368,36.3076,36.3613,9300.0
2013-01-08 11:25:00,54.18,54.21,54.14,54.16,26800.0,36.3546,36.3747,36.3278,36.3412,26800.0
2013-01-08 11:30:00,54.17,54.23,54.16,54.23,16900.0,36.3479,36.3881,36.3412,36.3881,16900.0
2013-01-08 11:35:00,54.22,54.3,54.2,54.29,10400.0,36.3814,36.4351,36.368,36.4284,10400.0
2013-01-08 11:40:00,54.28,54.37,54.28,54.36,36900.0,36.4217,36.4821,36.4217,36.4754,36900.0
2013-01-08 11:45:00,54.37,54.38,54.33,54.33,8500.0,36.4821,36.4888,36.4552,36.4552,8500.0
2013-01-08 11:50:00,54.31,54.31,54.26,54.28,6200.0,36.4418,36.4418,36.4083,36.4217,6200.0
2013-01-08 11:55:00,54.28,54.3,54.22,54.23,8400.0,36.4217,36.4351,36.3814,36.3881,8400.0
2013-01-08 12:00:00,54.25,54.3,54.24,54.24,46100.0,36.4016,36.4351,36.3949,36.3949,46100.0
2013-01-08 12:05:00,54.24,54.25,54.2,54.21,5900.0,36.3949,36.4016,36.368,36.3747,5900.0
2013-01-08 12:10:00,54.2,54.26,54.2,54.25,11500.0,36.368,36.4083,36.368,36.4016,11500.0
2013-01-08 12:15:00,54.25,54.26,54.23,54.23,32500.0,36.4016,36.4083,36.3881,36.3881,32500.0
2013-01-08 12:20:00,54.24,54.26,54.23,54.23,9800.0,36.3949,36.4083,36.3881,36.3881,9800.0
2013-01-08 12:25:00,54.24,54.24,54.2,54.22,7200.0,36.3949,36.3949,36.368,36.3814,7200.0
2013-01-08 12:30:00,54.23,54.25,54.22,54.24,8900.0,36.3881,36.4016,36.3814,36.3949,8900.0
2013-01-08 12:35:00,54.25,54.25,54.2,54.2,9000.0,36.4016,36.4016,36.368,36.368,9000.0
2013-01-08 12:40:00,54.22,54.29,54.21,54.29,27500.0,36.3814,36.4284,36.3747,36.4284,27500.0
2013-01-08 12:45:00,54.29,54.29,54.24,54.26,21800.0,36.4284,36.4284,36.3949,36.4083,21800.0
2013-01-08 12:50:00,54.27,54.29,54.26,54.29,28200.0,36.415,36.4284,36.4083,36.4284,28200.0
2013-01-08 12:55:00,54.28,54.28,54.18,54.19,23700.0,36.4217,36.4217,36.3546,36.3613,23700.0
2013-01-08 13:00:00,54.19,54.26,54.19,54.25,16600.0,36.3613,36.4083,36.3613,36.4016,16600.0
2013-01-08 13:05:00,54.26,54.26,54.24,54.25,10500.0,36.4083,36.4083,36.3949,36.4016,10500.0
2013-01-08 13:10:00,54.24,54.24,54.21,54.23,24200.0,36.3949,36.3949,36.3747,36.3881,24200.0
2013-01-08 13:15:00,54.24,54.26,54.23,54.23,10000.0,36.3949,36.4083,36.3881,36.3881,10000.0
2013-01-08 13:20:00,54.25,54.26,54.19,54.19,17500.0,36.4016,36.4083,36.3613,36.3613,17500.0
2013-01-08 13:25:00,54.19,54.25,54.19,54.25,5500.0,36.3613,36.4016,36.3613,36.4016,5500.0
2013-01-08 13:30:00,54.25,54.28,54.23,54.25,35600.0,36.4016,36.4217,36.3881,36.4016,35600.0
2013-01-08 13:35:00,54.25,54.25,54.22,54.24,26100.0,36.4016,36.4016,36.3814,36.3949,26100.0
2013-01-08 13:40:00,54.23,54.24,54.21,54.22,20800.0,36.3881,36.3949,36.3747,36.3814,20800.0
2013-01-08 13:45:00,54.21,54.24,54.19,54.2,93600.0,36.3747,36.3949,36.3613,36.368,93600.0
2013-01-08 13:50:00,54.19,54.19,54.12,54.14,10000.0,36.3613,36.3613,36.3143,36.3278,10000.0
2013-01-08 13:55:00,54.13,54.18,54.13,54.17,21700.0,36.321,36.3546,36.321,36.3479,21700.0
2013-01-08 14:00:00,54.16,54.24,54.15,54.21,22600.0,36.3412,36.3949,36.3345,36.3747,22600.0
2013-01-08 14:05:00,54.22,54.23,54.18,54.2,7900.0,36.3814,36.3881,36.3546,36.368,7900.0
2013-01-08 14:10:00,54.21,54.33,54.21,54.29,29400.0,36.3747,36.4552,36.3747,36.4284,29400.0
2013-01-08 14:15:00,54.29,54.29,54.23,54.25,15000.0,36.4284,36.4284,36.3881,36.4016,15000.0
2013-01-08 14:20:00,54.25,54.26,54.22,54.24,6000.0,36.4016,36.4083,36.3814,36.3949,6000.0
2013-01-08 14:25:00,54.23,54.25,54.2,54.23,16600.0,36.3881,36.4016,36.368,36.3881,16600.0
2013-01-08 14:30:00,54.24,54.25,54.19,54.19,41900.0,36.3949,36.4016,36.3613,36.3613,41900.0
2013-01-08 14:35:00,54.19,54.22,54.17,54.18,15800.0,36.3613,36.3814,36.3479,36.3546,15800.0
2013-01-08 14:40:00,54.19,54.21,54.13,54.13,18700.0,36.3613,36.3747,36.321,36.321,18700.0
2013-01-08 14:45:00,54.13,54.18,54.13,54.15,18400.0,36.321,36.3546,36.321,36.3345,18400.0
2013-01-08 14:50:00,54.16,54.16,54.12,54.16,18700.0,36.3412,36.3412,36.3143,36.3412,18700.0
2013-01-08 14:55:00,54.16,54.18,54.16,54.16,18600.0,36.3412,36.3546,36.3412,36.3412,18600.0
2013-01-08 15:00:00,54.16,54.2,54.16,54.19,17400.0,36.3412,36.368,36.3412,36.3613,17400.0
2013-01-08 15:05:00,54.19,54.25,54.17,54.25,31100.0,36.3613,36.4016,36.3479,36.4016,31100.0
2013-01-08 15:10:00,54.24,54.26,54.21,54.22,32400.0,36.3949,36.4083,36.3747,36.3814,32400.0
2013-01-08 15:15:00,54.21,54.23,54.19,54.22,20100.0,36.3747,36.3881,36.3613,36.3814,20100.0
2013-01-08 15:20:00,54.22,54.26,54.21,54.24,42300.0,36.3814,36.4083,36.3747,36.3949,42300.0
2013-01-08 15:25:00,54.24,54.26,54.24,54.25,31500.0,36.3949,36.4083,36.3949,36.4016,31500.0
2013-01-08 15:30:00,54.25,54.26,54.22,54.22,58200.0,36.4016,36.4083,36.3814,36.3814,58200.0
2013-01-08 15:35:00,54.22,54.23,54.16,54.18,35900.0,36.3814,36.3881,36.3412,36.3546,35900.0
2013-01-08 15:40:00,54.18,54.23,54.16,54.21,46900.0,36.3546,36.3881,36.3412,36.3747,46900.0
2013-01-08 15:45:00,54.22,54.24,54.16,54.19,44700.0,36.3814,36.3949,36.3412,36.3613,44700.0
2013-01-08 15:50:00,54.2,54.26,54.18,54.23,67300.0,36.368,36.4083,36.3546,36.3881,67300.0
2013-01-08 15:55:00,54.24,54.26,54.17,54.21,152900.0,36.3949,36.4083,36.3479,36.3747,152900.0
2013-01-09 09:30:00,54.25,54.29,54.11,54.27,217300.0,36.4016,36.4284,36.3076,36.415,217300.0
2013-01-09 09:35:00,54.27,54.37,54.2,54.31,102800.0,36.415,36.4821,36.368,36.4418,102800.0
2013-01-09 09:40:00,54.31,54.58,54.3,54.56,143900.0,36.4418,36.623,36.4351,36.6096,143900.0
2013-01-09 09:45:00,54.57,54.82,54.55,54.73,123300.0,36.6163,36.784,36.6029,36.7236,123300.0
2013-01-09 09:50:00,54.74,54.75,54.52,54.55,37300.0,36.7304,36.7371,36.5827,36.6029,37300.0
2013-01-09 09:55:00,54.55,54.58,54.36,54.38,66000.0,36.6029,36.623,36.4754,36.4888,66000.0
2013-01-09 10:00:00,54.38,54.41,54.35,54.37,39700.0,36.4888,36.5089,36.4687,36.4821,39700.0
2013-01-09 10:05:00,54.37,54.38,54.22,54.31,43700.0,36.4821,36.4888,36.3814,36.4418,43700.0
2013-01-09 10:10:00,54.31,54.32,54.25,54.3,48400.0,36.4418,36.4485,36.4016,36.4351,48400.0
2013-01-09 10:15:00,54.31,54.32,54.26,54.32,49600.0,36.4418,36.4485,36.4083,36.4485,49600.0
2013-01-09 10:20:00,54.32,54.32,54.11,54.11,25200.0,36.4485,36.4485,36.3076,36.3076,25200.0
2013-01-09 10:25:00,54.11,54.11,53.96,53.99,71200.0,36.3076,36.3076,36.207,36.2271,71200.0
2013-01-09 10:30:00,53.97,53.99,53.8,53.81,32400.0,36.2137,36.2271,36.0996,36.1063,32400.0
2013-01-09 10:35:00,53.81,53.85,53.56,53.66,142000.0,36.1063,36.1332,35.9386,36.0057,142000.0
2013-01-09 10:40:00,53.66,53.68,53.48,53.53,68500.0,36.0057,36.0191,35.8849,35.9185,68500.0
2013-01-09 10:45:00,53.56,53.57,53.4,53.4,48500.0,35.9386,35.9453,35.8312,35.8312,48500.0
2013-01-09 10:50:00,53.4,53.52,53.3,53.51,73500.0,35.8312,35.9117,35.7641,35.905,73500.0
2013-01-09 10:55:00,53.51,53.58,53.47,53.54,65900.0,35.905,35.952,35.8782,35.9252,65900.0
2013-01-09 11:00:00,53.54,53.59,53.44,53.58,41600.0,35.9252,35.9587,35.8581,35.952,41600.0
2013-01-09 11:05:00,53.58,53.65,53.58,53.58,28500.0,35.952,35.999,35.952,35.952,28500.0
2013-01-09 11:10:00,53.59,53.59,53.43,53.46,24000.0,35.9587,35.9587,35.8514,35.8715,24000.0
2013-01-09 11:15:00,53.49,53.53,53.47,53.48,20900.0,35.8916,35.9185,35.8782,35.8849,20900.0
2013-01-09 11:20:00,53.48,53.52,53.37,53.37,29400.0,35.8849,35.9117,35.8111,35.8111,29400.0
2013-01-09 11:25:00,53.37,53.39,53.25,53.3,62000.0,35.8111,35.8245,35.7306,35.7641,62000.0
2013-01-09 11:30:00,53.31,53.42,53.3,53.42,18600.0,35.7708,35.8446,35.7641,35.8446,18600.0
2013-01-09 11:35:00,53.41,53.42,53.25,53.29,31500.0,35.8379,35.8446,35.7306,35.7574,31500.0
2013-01-09 11:40:00,53.27,53.45,53.27,53.45,72200.0,35.744,35.8648,35.744,35.8648,72200.0
2013-01-09 11:45:00,53.46,53.57,53.45,53.57,24900.0,35.8715,35.9453,35.8648,35.9453,24900.0
2013-01-09 11:50:00,53.55,53.56,53.46,53.49,21900.0,35.9319,35.9386,35.8715,35.8916,21900.0
2013-01-09 11:55:00,53.49,53.55,53.49,53.55,46400.0,35.8916,35.9319,35.8916,35.9319,46400.0
2013-01-09 12:00:00,53.55,53.61,53.53,53.59,21700.0,35.9319,35.9721,35.9185,35.9587,21700.0
2013-01-09 12:05:00,53.6,53.63,53.57,53.59,21300.0,35.9654,35.9856,35.9453,35.9587,21300.0
2013-01-09 12:10:00,53.6,53.6,53.54,53.55,27500.0,35.9654,35.9654,35.9252,35.9319,27500.0
2013-01-09 12:15:00,53.56,53.63,53.55,53.58,32400.0,35.9386,35.9856,35.9319,35.952,32400.0
2013-01-09 12:20:00,53.58,53.61,53.55,53.59,25300.0,35.952,35.9721,35.9319,35.9587,25300.0
2013-01-09 12:25:00,53.58,53.64,53.57,53.61,25200.0,35.952,35.9923,35.9453,35.9721,25200.0
2013-01-09 12:30:00,53.61,53.65,53.55,53.58,25700.0,35.9721,35.999,35.9319,35.952,25700.0
2013-01-09 12:35:00,53.56,53.57,53.45,53.45,24000.0,35.9386,35.9453,35.8648,35.8648,24000.0
2013-01-09 12:40:00,53.46,53.48,53.27,53.29,52900.0,35.8715,35.8849,35.744,35.7574,52900.0
2013-01-09 12:45:00,53.29,53.5,53.29,53.49,49000.0,35.7574,35.8983,35.7574,35.8916,49000.0
2013-01-09 12:50:00,53.49,53.5,53.33,53.38,37300.0,35.8916,35.8983,35.7843,35.8178,37300.0
2013-01-09 12:55:00,53.38,53.4,53.33,53.39,15200.0,35.8178,35.8312,35.7843,35.8245,15200.0
2013-01-09 13:00:00,53.41,53.44,53.37,53.38,30600.0,35.8379,35.8581,35.8111,35.8178,30600.0
2013-01-09 13:05:00,53.39,53.39,53.3,53.3,26900.0,35.8245,35.8245,35.7641,35.7641,26900.0
2013-01-09 13:10:00,53.31,53.32,53.22,53.23,20600.0,35.7708,35.7775,35.7104,35.7172,20600.0
2013-01-09 13:15:00,53.25,53.29,53.24,53.29,17500.0,35.7306,35.7574,35.7239,35.7574,17500.0
2013-01-09 13:20:00,53.29,53.3,53.23,53.24,24400.0,35.7574,35.7641,35.7172,35.7239,24400.0
2013-01-09 13:25:00,53.24,53.31,53.23,53.3,21800.0,35.7239,35.7708,35.7172,35.7641,21800.0
2013-01-09 13:30:00,53.3,53.36,53.29,53.35,23200.0,35.7641,35.8044,35.7574,35.7977,23200.0
2013-01-09 13:35:00,53.33,53.38,53.31,53.38,14200.0,35.7843,35.8178,35.7708,35.8178,14200.0
2013-01-09 13:40:00,53.37,53.41,53.36,53.39,23200.0,35.8111,35.8379,35.8044,35.8245,23200.0
2013-01-09 13:45:00,53.4,53.45,53.39,53.43,24600.0,35.8312,35.8648,35.8245,35.8514,24600.0
2013-01-09 13:50:00,53.44,53.45,53.42,53.42,26900.0,35.8581,35.8648,35.8446,35.8446,26900.0
2013-01-09 13:55:00,53.43,53.43,53.35,53.38,22600.0,35.8514,35.8514,35.7977,35.8178,22600.0
2013-01-09 14:00:00,53.38,53.44,53.36,53.43,24200.0,35.8178,35.8581,35.8044,35.8514,24200.0
2013-01-09 14:05:00,53.42,53.42,53.37,53.39,18900.0,35.8446,35.8446,35.8111,35.8245,18900.0
2013-01-09 14:10:00,53.39,53.39,53.33,53.33,15900.0,35.8245,35.8245,35.7843,35.7843,15900.0
2013-01-09 14:15:00,53.33,53.36,53.29,53.29,24100.0,35.7843,35.8044,35.7574,35.7574,24100.0
2013-01-09 14:20:00,53.29,53.32,53.27,53.28,21400.0,35.7574,35.7775,35.744,35.7507,21400.0
2013-01-09 14:25:00,53.28,53.32,53.28,53.3,22800.0,35.7507,35.7775,35.7507,35.7641,22800.0
2013-01-09 14:30:00,53.3,53.38,53.29,53.37,24000.0,35.7641,35.8178,35.7574,35.8111,24000.0
2013-01-09 14:35:00,53.38,53.42,53.31,53.35,19100.0,35.8178,35.8446,35.7708,35.7977,19100.0
2013-01-09 14:40:00,53.35,53.37,53.33,53.37,22500.0,35.7977,35.8111,35.7843,35.8111,22500.0
2013-01-09 14:45:00,53.37,53.38,53.28,53.28,60700.0,35.8111,35.8178,35.7507,35.7507,60700.0
2013-01-09 14:50:00,53.29,53.29,53.16,53.17,32200.0,35.7574,35.7574,35.6702,35.6769,32200.0
2013-01-09 14:55:00,53.17,53.2,53.15,53.19,38700.0,35.6769,35.697,35.6635,35.6903,38700.0
2013-01-09 15:00:00,53.19,53.23,53.16,53.21,24400.0,35.6903,35.7172,35.6702,35.7037,24400.0
2013-01-09 15:05:00,53.22,53.23,53.16,53.22,39500.0,35.7104,35.7172,35.6702,35.7104,39500.0
2013-01-09 15:10:00,53.22,53.35,53.2,53.35,23500.0,35.7104,35.7977,35.697,35.7977,23500.0
2013-01-09 15:15:00,53.35,53.36,53.28,53.28,32900.0,35.7977,35.8044,35.7507,35.7507,32900.0
2013-01-09 15:20:00,53.29,53.45,53.29,53.44,44500.0,35.7574,35.8648,35.7574,35.8581,44500.0
2013-01-09 15:25:00,53.45,53.45,53.41,53.41,28200.0,35.8648,35.8648,35.8379,35.8379,28200.0
2013-01-09 15:30:00,53.42,53.42,53.26,53.26,40600.0,35.8446,35.8446,35.7373,35.7373,40600.0
2013-01-09 15:35:00,53.26,53.32,53.26,53.26,38700.0,35.7373,35.7775,35.7373,35.7373,38700.0
2013-01-09 15:40:00,53.26,53.33,53.26,53.3,67100.0,35.7373,35.7843,35.7373,35.7641,67100.0
2013-01-09 15:45:00,53.32,53.38,53.32,53.38,62400.0,35.7775,35.8178,35.7775,35.8178,62400.0
2013-01-09 15:50:00,53.38,53.42,53.35,53.35,83600.0,35.8178,35.8446,35.7977,35.7977,83600.0
2013-01-09 15:55:00,53.35,53.39,53.16,53.35,276300.0,35.7977,35.8245,35.6702,35.7977,276300.0
2013-01-10 09:30:00,53.81,53.81,53.67,53.74,56000.0,36.1063,36.1063,36.0124,36.0594,56000.0
2013-01-10 09:35:00,53.73,53.84,53.69,53.69,35200.0,36.0527,36.1265,36.0258,36.0258,35200.0
2013-01-10 09:40:00,53.7,53.7,53.43,53.46,64400.0,36.0325,36.0325,35.8514,35.8715,64400.0
2013-01-10 09:45:00,53.48,53.53,53.43,53.53,25700.0,35.8849,35.9185,35.8514,35.9185,25700.0
2013-01-10 09:50:00,53.53,53.53,53.46,53.49,15700.0,35.9185,35.9185,35.8715,35.8916,15700.0
2013-01-10 09:55:00,53.49,53.52,53.4,53.41,23500.0,35.8916,35.9117,35.8312,35.8379,23500.0
2013-01-10 10:00:00,53.41,53.42,53.35,53.38,15400.0,35.8379,35.8446,35.7977,35.8178,15400.0
2013-01-10 10:05:00,53.38,53.49,53.36,53.45,17800.0,35.8178,35.8916,35.8044,35.8648,17800.0
2013-01-10 10:10:00,53.47,53.55,53.43,53.49,47600.0,35.8782,35.9319,35.8514,35.8916,47600.0
2013-01-10 10:15:00,53.48,53.54,53.43,53.53,27800.0,35.8849,35.9252,35.8514,35.9185,27800.0
2013-01-10 10:20:00,53.53,53.55,53.46,53.5,24500.0,35.9185,35.9319,35.8715,35.8983,24500.0
2013-01-10 10:25:00,53.51,53.62,53.49,53.5,16500.0,35.905,35.9788,35.8916,35.8983,16500.0
2013-01-10 10:30:00,53.51,53.57,53.45,53.55,42600.0,35.905,35.9453,35.8648,35.9319,42600.0
2013-01-10 10:35:00,53.55,53.55,53.44,53.45,29500.0,35.9319,35.9319,35.8581,35.8648,29500.0
2013-01-10 10:40:00,53.44,53.53,53.41,53.53,39200.0,35.8581,35.9185,35.8379,35.9185,39200.0
2013-01-10 10:45:00,53.52,53.53,53.46,53.5,46000.0,35.9117,35.9185,35.8715,35.8983,46000.0
2013-01-10 10:50:00,53.5,53.58,53.5,53.55,17100.0,35.8983,35.952,35.8983,35.9319,17100.0
2013-01-10 10:55:00,53.55,53.55,53.47,53.48,19800.0,35.9319,35.9319,35.8782,35.8849,19800.0
2013-01-10 11:00:00,53.48,53.53,53.46,53.52,27600.0,35.8849,35.9185,35.8715,35.9117,27600.0
2013-01-10 11:05:00,53.53,53.58,53.48,53.53,38500.0,35.9185,35.952,35.8849,35.9185,38500.0
2013-01-10 11:10:00,53.53,53.54,53.43,53.51,74100.0,35.9185,35.9252,35.8514,35.905,74100.0
2013-01-10 11:15:00,53.5,53.58,53.48,53.58,49400.0,35.8983,35.952,35.8849,35.952,49400.0
2013-01-10 11:20:00,53.57,53.59,53.54,53.55,27600.0,35.9453,35.9587,35.9252,35.9319,27600.0
2013-01-10 11:25:00,53.56,53.58,53.55,53.57,42000.0,35.9386,35.952,35.9319,35.9453,42000.0
2013-01-10 11:30:00,53.58,53.58,53.53,53.56,31600.0,35.952,35.952,35.9185,35.9386,31600.0
2013-01-10 11:35:00,53.55,53.57,53.52,53.52,19500.0,35.9319,35.9453,35.9117,35.9117,19500.0
2013-01-10 11:40:00,53.53,53.53,53.43,53.45,15600.0,35.9185,35.9185,35.8514,35.8648,15600.0
2013-01-10 11:45:00,53.46,53.46,53.36,53.36,41900.0,35.8715,35.8715,35.8044,35.8044,41900.0
2013-01-10 11:50:00,53.35,53.41,53.35,53.35,20300.0,35.7977,35.8379,35.7977,35.7977,20300.0
2013-01-10 11:55:00,53.37,53.41,53.35,53.41,14800.0,35.8111,35.8379,35.7977,35.8379,14800.0
2013-01-10 12:00:00,53.41,53.46,53.35,53.39,32400.0,35.8379,35.8715,35.7977,35.8245,32400.0
2013-01-10 12:05:00,53.39,53.51,53.38,53.48,32100.0,35.8245,35.905,35.8178,35.8849,32100.0
2013-01-10 12:10:00,53.49,53.53,53.48,53.52,70000.0,35.8916,35.9185,35.8849,35.9117,70000.0
2013-01-10 12:15:00,53.53,53.61,53.52,53.6,21900.0,35.9185,35.9721,35.9117,35.9654,21900.0
2013-01-10 12:20:00,53.6,53.6,53.55,53.57,13400.0,35.9654,35.9654,35.9319,35.9453,13400.0
2013-01-10 12:25:00,53.57,53.63,53.57,53.63,10800.0,35.9453,35.9856,35.9453,35.9856,10800.0
2013-01-10 12:30:00,53.63,53.65,53.61,53.63,18300.0,35.9856,35.999,35.9721,35.9856,18300.0
2013-01-10 12:35:00,53.63,53.64,53.61,53.61,9900.0,35.9856,35.9923,35.9721,35.9721,9900.0
2013-01-10 12:40:00,53.62,53.63,53.55,53.55,21400.0,35.9788,35.9856,35.9319,35.9319,21400.0
2013-01-10 12:45:00,53.54,53.6,53.54,53.6,29400.0,35.9252,35.9654,35.9252,35.9654,29400.0
2013-01-10 12:50:00,53.59,53.6,53.56,53.57,16300.0,35.9587,35.9654,35.9386,35.9453,16300.0
2013-01-10 12:55:00,53.57,53.71,53.57,53.71,22200.0,35.9453,36.0392,35.9453,36.0392,22200.0
2013-01-10 13:00:00,53.69,53.71,53.6,53.61,36500.0,36.0258,36.0392,35.9654,35.9721,36500.0
2013-01-10 13:05:00,53.6,53.63,53.58,53.59,18000.0,35.9654,35.9856,35.952,35.9587,18000.0
2013-01-10 13:10:00,53.58,53.58,53.48,53.51,19200.0,35.952,35.952,35.8849,35.905,19200.0
2013-01-10 13:15:00,53.51,53.52,53.44,53.47,26800.0,35.905,35.9117,35.8581,35.8782,26800.0
2013-01-10 13:20:00,53.47,53.55,53.47,53.5,33700.0,35.8782,35.9319,35.8782,35.8983,33700.0
2013-01-10 13:25:00,53.5,53.5,53.45,53.47,18300.0,35.8983,35.8983,35.8648,35.8782,18300.0
2013-01-10 13:30:00,53.46,53.53,53.46,53.53,14900.0,35.8715,35.9185,35.8715,35.9185,14900.0
2013-01-10 13:35:00,53.53,53.53,53.43,53.43,18400.0,35.9185,35.9185,35.8514,35.8514,18400.0
2013-01-10 13:40:00,53.42,53.44,53.41,53.42,21000.0,35.8446,35.8581,35.8379,35.8446,21000.0
2013-01-10 13:45:00,53.42,53.46,53.42,53.46,17200.0,35.8446,35.8715,35.8446,35.8715,17200.0
2013-01-10 13:50:00,53.45,53.48,53.44,53.44,20000.0,35.8648,35.8849,35.8581,35.8581,20000.0
2013-01-10 13:55:00,53.45,53.52,53.44,53.45,22600.0,35.8648,35.9117,35.8581,35.8648,22600.0
2013-01-10 14:00:00,53.46,53.47,53.43,53.43,20200.0,35.8715,35.8782,35.8514,35.8514,20200.0
2013-01-10 14:05:00,53.43,53.52,53.43,53.51,21500.0,35.8514,35.9117,35.8514,35.905,21500.0
2013-01-10 14:10:00,53.51,53.54,53.5,53.53,25600.0,35.905,35.9252,35.8983,35.9185,25600.0
2013-01-10 14:15:00,53.53,53.55,53.51,53.53,21100.0,35.9185,35.9319,35.905,35.9185,21100.0
2013-01-10 14:20:00,53.54,53.57,53.54,53.56,20600.0,35.9252,35.9453,35.9252,35.9386,20600.0
2013-01-10 14:25:00,53.56,53.59,53.54,53.56,33400.0,35.9386,35.9587,35.9252,35.9386,33400.0
2013-01-10 14:30:00,53.56,53.56,53.5,53.53,63200.0,35.9386,35.9386,35.8983,35.9185,63200.0
2013-01-10 14:35:00,53.52,53.6,53.52,53.57,36600.0,35.9117,35.9654,35.9117,35.9453,36600.0
2013-01-10 14:40:00,53.57,53.58,53.56,53.57,38200.0,35.9453,35.952,35.9386,35.9453,38200.0
2013-01-10 14:45:00,53.57,53.58,53.54,53.58,26300.0,35.9453,35.952,35.9252,35.952,26300.0
2013-01-10 14:50:00,53.58,53.68,53.58,53.66,28000.0,35.952,36.0191,35.952,36.0057,28000.0
2013-01-10 14:55:00,53.67,53.74,53.66,53.74,30200.0,36.0124,36.0594,36.0057,36.0594,30200.0
2013-01-10 15:00:00,53.75,53.84,53.75,53.83,50300.0,36.0661,36.1265,36.0661,36.1198,50300.0
2013-01-10 15:05:00,53.83,53.83,53.78,53.79,50800.0,36.1198,36.1198,36.0862,36.0929,50800.0
2013-01-10 15:10:00,53.79,53.82,53.78,53.82,52300.0,36.0929,36.113,36.0862,36.113,52300.0
2013-01-10 15:15:00,53.82,53.92,53.79,53.9,53400.0,36.113,36.1801,36.0929,36.1667,53400.0
2013-01-10 15:20:00,53.9,53.96,53.89,53.93,54200.0,36.1667,36.207,36.16,36.1869,54200.0
2013-01-10 15:25:00,53.92,53.92,53.77,53.78,85700.0,36.1801,36.1801,36.0795,36.0862,85700.0
2013-01-10 15:30:00,53.77,53.87,53.77,53.8,52300.0,36.0795,36.1466,36.0795,36.0996,52300.0
2013-01-10 15:35:00,53.8,53.86,53.79,53.83,103700.0,36.0996,36.1399,36.0929,36.1198,103700.0
2013-01-10 15:40:00,53.84,53.85,53.8,53.83,104400.0,36.1265,36.1332,36.0996,36.1198,104400.0
2013-01-10 15:45:00,53.83,53.86,53.82,53.85,80700.0,36.1198,36.1399,36.113,36.1332,80700.0
2013-01-10 15:50:00,53.86,53.88,53.84,53.86,198300.0,36.1399,36.1533,36.1265,36.1399,198300.0
2013-01-10 15:55:00,53.87,53.89,53.84,53.88,282000.0,36.1466,36.16,36.1265,36.1533,282000.0
2013-01-11 09:30:00,53.91,54.07,53.75,54.0,64100.0,36.1734,36.2808,36.0661,36.2338,64100.0
2013-01-11 09:35:00,54.0,54.05,53.87,53.87,55700.0,36.2338,36.2674,36.1466,36.1466,55700.0
2013-01-11 09:40:00,53.88,53.9,53.65,53.65,83000.0,36.1533,36.1667,35.999,35.999,83000.0
2013-01-11 09:45:00,53.65,53.65,53.46,53.51,71000.0,35.999,35.999,35.8715,35.905,71000.0
2013-01-11 09:50:00,53.5,53.52,53.45,53.52,41500.0,35.8983,35.9117,35.8648,35.9117,41500.0
2013-01-11 09:55:00,53.52,53.65,53.49,53.65,38100.0,35.9117,35.999,35.8916,35.999,38100.0
2013-01-11 10:00:00,53.65,53.78,53.61,53.78,41400.0,35.999,36.0862,35.9721,36.0862,41400.0
2013-01-11 10:05:00,53.77,53.78,53.64,53.7,57300.0,36.0795,36.0862,35.9923,36.0325,57300.0
2013-01-11 10:10:00,53.7,53.75,53.69,53.71,43200.0,36.0325,36.0661,36.0258,36.0392,43200.0
2013-01-11 10:15:00,53.71,53.74,53.71,53.74,22400.0,36.0392,36.0594,36.0392,36.0594,22400.0
2013-01-11 10:20:00,53.72,53.83,53.7,53.77,57100.0,36.0459,36.1198,36.0325,36.0795,57100.0
2013-01-11 10:25:00,53.78,53.8,53.77,53.78,18600.0,36.0862,36.0996,36.0795,36.0862,18600.0
2013-01-11 10:30:00,53.78,53.81,53.7,53.74,79100.0,36.0862,36.1063,36.0325,36.0594,79100.0
2013-01-11 10:35:00,53.75,53.8,53.73,53.76,38400.0,36.0661,36.0996,36.0527,36.0728,38400.0
2013-01-11 10:40:00,53.76,53.77,53.72,53.77,19700.0,36.0728,36.0795,36.0459,36.0795,19700.0
2013-01-11 10:45:00,53.75,53.76,53.68,53.69,28100.0,36.0661,36.0728,36.0191,36.0258,28100.0
2013-01-11 10:50:00,53.7,53.71,53.68,53.68,23200.0,36.0325,36.0392,36.0191,36.0191,23200.0
2013-01-11 10:55:00,53.67,53.76,53.67,53.75,27000.0,36.0124,36.0728,36.0124,36.0661,27000.0
2013-01-11 11:00:00,53.75,53.81,53.74,53.81,63400.0,36.0661,36.1063,36.0594,36.1063,63400.0
2013-01-11 11:05:00,53.82,53.88,53.81,53.81,30900.0,36.113,36.1533,36.1063,36.1063,30900.0
2013-01-11 11:10:00,53.79,53.8,53.78,53.8,15600.0,36.0929,36.0996,36.0862,36.0996,15600.0
2013-01-11 11:15:00,53.79,53.8,53.78,53.79,17200.0,36.0929,36.0996,36.0862,36.0929,17200.0
2013-01-11 11:20:00,53.79,53.8,53.78,53.8,12400.0,36.0929,36.0996,36.0862,36.0996,12400.0
2013-01-11 11:25:00,53.8,53.8,53.78,53.79,22500.0,36.0996,36.0996,36.0862,36.0929,22500.0
2013-01-11 11:30:00,53.78,53.82,53.78,53.82,43900.0,36.0862,36.113,36.0862,36.113,43900.0
2013-01-11 11:35:00,53.82,53.93,53.82,53.9,35000.0,36.113,36.1869,36.113,36.1667,35000.0
2013-01-11 11:40:00,53.89,53.9,53.87,53.88,13400.0,36.16,36.1667,36.1466,36.1533,13400.0
2013-01-11 11:45:00,53.88,53.88,53.85,53.86,22800.0,36.1533,36.1533,36.1332,36.1399,22800.0
2013-01-11 11:50:00,53.85,53.88,53.85,53.88,19800.0,36.1332,36.1533,36.1332,36.1533,19800.0
2013-01-11 11:55:00,53.88,53.91,53.87,53.88,16200.0,36.1533,36.1734,36.1466,36.1533,16200.0
2013-01-11 12:00:00,53.88,53.88,53.85,53.88,16600.0,36.1533,36.1533,36.1332,36.1533,16600.0
2013-01-11 12:05:00,53.87,53.9,53.87,53.89,16600.0,36.1466,36.1667,36.1466,36.16,16600.0
2013-01-11 12:10:00,53.9,53.9,53.89,53.9,9100.0,36.1667,36.1667,36.16,36.1667,9100.0
2013-01-11 12:15:00,53.89,53.97,53.89,53.96,33000.0,36.16,36.2137,36.16,36.207,33000.0
2013-01-11 12:20:00,53.97,54.0,53.96,54.0,42800.0,36.2137,36.2338,36.207,36.2338,42800.0
2013-01-11 12:25:00,54.0,54.0,53.98,54.0,34000.0,36.2338,36.2338,36.2204,36.2338,34000.0
2013-01-11 12:30:00,54.0,54.01,53.99,54.0,31200.0,36.2338,36.2405,36.2271,36.2338,31200.0
2013-01-11 12:35:00,54.01,54.01,53.98,53.99,24500.0,36.2405,36.2405,36.2204,36.2271,24500.0
2013-01-11 12:40:00,53.99,54.01,53.99,54.0,12300.0,36.2271,36.2405,36.2271,36.2338,12300.0
2013-01-11 12:45:00,53.99,54.01,53.99,54.0,26300.0,36.2271,36.2405,36.2271,36.2338,26300.0
2013-01-11 12:50:00,54.0,54.01,53.98,53.98,15700.0,36.2338,36.2405,36.2204,36.2204,15700.0
2013-01-11 12:55:00,53.98,54.0,53.98,53.99,18500.0,36.2204,36.2338,36.2204,36.2271,18500.0
2013-01-11 13:00:00,53.99,54.0,53.98,53.99,48700.0,36.2271,36.2338,36.2204,36.2271,48700.0
2013-01-11 13:05:00,54.0,54.0,53.97,53.97,13300.0,36.2338,36.2338,36.2137,36.2137,13300.0
2013-01-11 13:10:00,53.98,53.98,53.94,53.95,33700.0,36.2204,36.2204,36.1936,36.2003,33700.0
2013-01-11 13:15:00,53.95,53.96,53.92,53.92,29400.0,36.2003,36.207,36.1801,36.1801,29400.0
2013-01-11 13:20:00,53.91,53.95,53.91,53.95,15500.0,36.1734,36.2003,36.1734,36.2003,15500.0
2013-01-11 13:25:00,53.94,53.95,53.91,53.92,23700.0,36.1936,36.2003,36.1734,36.1801,23700.0
2013-01-11 13:30:00,53.92,53.97,53.92,53.97,18500.0,36.1801,36.2137,36.1801,36.2137,18500.0
2013-01-11 13:35:00,53.96,54.01,53.96,54.01,26500.0,36.207,36.2405,36.207,36.2405,26500.0
2013-01-11 13:40:00,54.01,54.04,54.01,54.03,32500.0,36.2405,36.2607,36.2405,36.254,32500.0
2013-01-11 13:45:00,54.03,54.04,53.97,54.0,37500.0,36.254,36.2607,36.2137,36.2338,37500.0
2013-01-11 13:50:00,54.0,54.04,54.0,54.03,15800.0,36.2338,36.2607,36.2338,36.254,15800.0
2013-01-11 13:55:00,54.04,54.04,53.99,54.0,13800.0,36.2607,36.2607,36.2271,36.2338,13800.0
2013-01-11 14:00:00,53.99,54.0,53.96,53.96,20500.0,36.2271,36.2338,36.207,36.207,20500.0
2013-01-11 14:05:00,53.96,54.01,53.96,54.0,16200.0,36.207,36.2405,36.207,36.2338,16200.0
2013-01-11 14:10:00,54.0,54.06,53.99,54.05,17800.0,36.2338,36.2741,36.2271,36.2674,17800.0
2013-01-11 14:15:00,54.05,54.1,54.04,54.09,19200.0,36.2674,36.3009,36.2607,36.2942,19200.0
2013-01-11 14:20:00,54.09,54.09,54.05,54.05,27200.0,36.2942,36.2942,36.2674,36.2674,27200.0
2013-01-11 14:25:00,54.05,54.2,54.05,54.19,58400.0,36.2674,36.368,36.2674,36.3613,58400.0
2013-01-11 14:30:00,54.18,54.2,54.16,54.16,40600.0,36.3546,36.368,36.3412,36.3412,40600.0
2013-01-11 14:35:00,54.15,54.17,54.15,54.16,16900.0,36.3345,36.3479,36.3345,36.3412,16900.0
2013-01-11 14:40:00,54.17,54.17,54.12,54.13,21100.0,36.3479,36.3479,36.3143,36.321,21100.0
2013-01-11 14:45:00,54.11,54.13,54.09,54.13,28800.0,36.3076,36.321,36.2942,36.321,28800.0
2013-01-11 14:50:00,54.14,54.17,54.13,54.15,26800.0,36.3278,36.3479,36.321,36.3345,26800.0
2013-01-11 14:55:00,54.14,54.16,54.12,54.15,32200.0,36.3278,36.3412,36.3143,36.3345,32200.0
2013-01-11 15:00:00,54.14,54.15,54.07,54.08,38600.0,36.3278,36.3345,36.2808,36.2875,38600.0
2013-01-11 15:05:00,54.08,54.15,54.07,54.15,30000.0,36.2875,36.3345,36.2808,36.3345,30000.0
2013-01-11 15:10:00,54.16,54.2,54.14,54.2,27700.0,36.3412,36.368,36.3278,36.368,27700.0
2013-01-11 15:15:00,54.19,54.22,54.19,54.22,79100.0,36.3613,36.3814,36.3613,36.3814,79100.0
2013-01-11 15:20:00,54.22,54.27,54.21,54.22,43600.0,36.3814,36.415,36.3747,36.3814,43600.0
2013-01-11 15:25:00,54.23,54.25,54.22,54.25,27800.0,36.3881,36.4016,36.3814,36.4016,27800.0
2013-01-11 15:30:00,54.25,54.25,54.2,54.22,28300.0,36.4016,36.4016,36.368,36.3814,28300.0
2013-01-11 15:35:00,54.23,54.24,54.2,54.23,43900.0,36.3881,36.3949,36.368,36.3881,43900.0
2013-01-11 15:40:00,54.23,54.26,54.23,54.24,164900.0,36.3881,36.4083,36.3881,36.3949,164900.0
2013-01-11 15:45:00,54.24,54.25,54.23,54.25,58300.0,36.3949,36.4016,36.3881,36.4016,58300.0
2013-01-11 15:50:00,54.25,54.26,54.24,54.24,48100.0,36.4016,36.4083,36.3949,36.3949,48100.0
2013-01-11 15:55:00,54.25,54.25,54.19,54.25,123300.0,36.4016,36.4016,36.3613,36.4016,123300.0
2013-01-14 09:30:00,54.3,54.43,54.26,54.3,58400.0,36.4351,36.5223,36.4083,36.4351,58400.0
2013-01-14 09:35:00,54.29,54.4,54.27,54.36,17400.0,36.4284,36.5022,36.415,36.4754,17400.0
2013-01-14 09:40:00,54.36,54.4,54.18,54.21,30100.0,36.4754,36.5022,36.3546,36.3747,30100.0
2013-01-14 09:45:00,54.23,54.28,54.16,54.17,20200.0,36.3881,36.4217,36.3412,36.3479,20200.0
2013-01-14 09:50:00,54.16,54.18,54.03,54.07,24300.0,36.3412,36.3546,36.254,36.2808,24300.0
2013-01-14 09:55:00,54.11,54.22,54.1,54.22,23300.0,36.3076,36.3814,36.3009,36.3814,23300.0
2013-01-14 10:00:00,54.23,54.31,54.21,54.3,23300.0,36.3881,36.4418,36.3747,36.4351,23300.0
2013-01-14 10:05:00,54.27,54.3,54.23,54.25,26500.0,36.415,36.4351,36.3881,36.4016,26500.0
2013-01-14 10:10:00,54.25,54.31,54.24,54.29,19200.0,36.4016,36.4418,36.3949,36.4284,19200.0
2013-01-14 10:15:00,54.28,54.31,54.26,54.29,12500.0,36.4217,36.4418,36.4083,36.4284,12500.0
2013-01-14 10:20:00,54.29,54.35,54.22,54.22,46500.0,36.4284,36.4687,36.3814,36.3814,46500.0
2013-01-14 10:25:00,54.2,54.25,54.14,54.23,19800.0,36.368,36.4016,36.3278,36.3881,19800.0
2013-01-14 10:30:00,54.22,54.26,54.21,54.22,17800.0,36.3814,36.4083,36.3747,36.3814,17800.0
2013-01-14 10:35:00,54.21,54.23,54.19,54.2,13000.0,36.3747,36.3881,36.3613,36.368,13000.0
2013-01-14 10:40:00,54.19,54.27,54.19,54.27,19700.0,36.3613,36.415,36.3613,36.415,19700.0
2013-01-14 10:45:00,54.27,54.4,54.27,54.38,22400.0,36.415,36.5022,36.415,36.4888,22400.0
2013-01-14 10:50:00,54.37,54.38,54.24,54.24,29200.0,36.4821,36.4888,36.3949,36.3949,29200.0
2013-01-14 10:55:00,54.23,54.24,54.2,54.2,6800.0,36.3881,36.3949,36.368,36.368,6800.0
2013-01-14 11:00:00,54.2,54.23,54.16,54.22,13500.0,36.368,36.3881,36.3412,36.3814,13500.0
2013-01-14 11:05:00,54.23,54.23,54.19,54.2,19200.0,36.3881,36.3881,36.3613,36.368,19200.0
2013-01-14 11:10:00,54.21,54.23,54.2,54.21,9300.0,36.3747,36.3881,36.368,36.3747,9300.0
2013-01-14 11:15:00,54.21,54.22,54.12,54.12,24100.0,36.3747,36.3814,36.3143,36.3143,24100.0
2013-01-14 11:20:00,54.12,54.12,54.05,54.08,19400.0,36.3143,36.3143,36.2674,36.2875,19400.0
2013-01-14 11:25:00,54.08,54.17,54.08,54.15,26700.0,36.2875,36.3479,36.2875,36.3345,26700.0
2013-01-14 11:30:00,54.16,54.19,54.14,54.15,23600.0,36.3412,36.3613,36.3278,36.3345,23600.0
2013-01-14 11:35:00,54.13,54.14,54.06,54.06,10300.0,36.321,36.3278,36.2741,36.2741,10300.0
2013-01-14 11:40:00,54.05,54.06,54.0,54.04,22400.0,36.2674,36.2741,36.2338,36.2607,22400.0
2013-01-14 11:45:00,54.05,54.09,54.04,54.07,14900.0,36.2674,36.2942,36.2607,36.2808,14900.0
2013-01-14 11:50:00,54.08,54.09,54.02,54.02,14000.0,36.2875,36.2942,36.2472,36.2472,14000.0
2013-01-14 11:55:00,54.02,54.04,54.0,54.02,19000.0,36.2472,36.2607,36.2338,36.2472,19000.0
2013-01-14 12:00:00,54.02,54.07,54.02,54.04,21700.0,36.2472,36.2808,36.2472,36.2607,21700.0
2013-01-14 12:05:00,54.03,54.04,54.01,54.02,11100.0,36.254,36.2607,36.2405,36.2472,11100.0
2013-01-14 12:10:00,54.02,54.02,54.0,54.02,14000.0,36.2472,36.2472,36.2338,36.2472,14000.0
2013-01-14 12:15:00,54.03,54.04,54.02,54.03,15400.0,36.254,36.2607,36.2472,36.254,15400.0
2013-01-14 12:20:00,54.02,54.05,54.02,54.04,17500.0,36.2472,36.2674,36.2472,36.2607,17500.0
2013-01-14 12:25:00,54.03,54.03,53.99,53.99,11400.0,36.254,36.254,36.2271,36.2271,11400.0
2013-01-14 12:30:00,53.99,54.02,53.98,54.02,14100.0,36.2271,36.2472,36.2204,36.2472,14100.0
2013-01-14 12:35:00,54.02,54.04,54.0,54.01,17500.0,36.2472,36.2607,36.2338,36.2405,17500.0
2013-01-14 12:40:00,54.0,54.01,53.99,54.01,18800.0,36.2338,36.2405,36.2271,36.2405,18800.0
2013-01-14 12:45:00,54.01,54.01,53.99,53.99,11400.0,36.2405,36.2405,36.2271,36.2271,11400.0
2013-01-14 12:50:00,53.99,54.0,53.96,53.97,13200.0,36.2271,36.2338,36.207,36.2137,13200.0
2013-01-14 12:55:00,53.96,53.98,53.96,53.98,62800.0,36.207,36.2204,36.207,36.2204,62800.0
2013-01-14 13:00:00,53.97,53.98,53.94,53.98,16500.0,36.2137,36.2204,36.1936,36.2204,16500.0
2013-01-14 13:05:00,53.97,53.98,53.97,53.97,9700.0,36.2137,36.2204,36.2137,36.2137,9700.0
2013-01-14 13:10:00,53.97,53.98,53.96,53.98,18700.0,36.2137,36.2204,36.207,36.2204,18700.0
2013-01-14 13:15:00,53.97,53.97,53.92,53.95,16900.0,36.2137,36.2137,36.1801,36.2003,16900.0
2013-01-14 13:20:00,53.96,53.97,53.95,53.95,15000.0,36.207,36.2137,36.2003,36.2003,15000.0
2013-01-14 13:25:00,53.96,53.96,53.9,53.93,20800.0,36.207,36.207,36.1667,36.1869,20800.0
2013-01-14 13:30:00,53.93,53.94,53.91,53.91,7900.0,36.1869,36.1936,36.1734,36.1734,7900.0
2013-01-14 13:35:00,53.9,53.94,53.9,53.93,36600.0,36.1667,36.1936,36.1667,36.1869,36600.0
2013-01-14 13:40:00,53.93,53.94,53.92,53.93,20300.0,36.1869,36.1936,36.1801,36.1869,20300.0
2013-01-14 13:45:00,53.93,53.94,53.86,53.87,17400.0,36.1869,36.1936,36.1399,36.1466,17400.0
2013-01-14 13:50:00,53.87,53.88,53.86,53.87,17400.0,36.1466,36.1533,36.1399,36.1466,17400.0
2013-01-14 13:55:00,53.86,53.87,53.82,53.84,20000.0,36.1399,36.1466,36.113,36.1265,20000.0
2013-01-14 14:00:00,53.84,53.91,53.83,53.91,20200.0,36.1265,36.1734,36.1198,36.1734,20200.0
2013-01-14 14:05:00,53.9,53.9,53.86,53.87,17000.0,36.1667,36.1667,36.1399,36.1466,17000.0
2013-01-14 14:10:00,53.86,53.87,53.81,53.83,29400.0,36.1399,36.1466,36.1063,36.1198,29400.0
2013-01-14 14:15:00,53.83,53.87,53.82,53.87,27900.0,36.1198,36.1466,36.113,36.1466,27900.0
2013-01-14 14:20:00,53.88,53.9,53.85,53.86,19600.0,36.1533,36.1667,36.1332,36.1399,19600.0
2013-01-14 14:25:00,53.87,53.92,53.86,53.87,28400.0,36.1466,36.1801,36.1399,36.1466,28400.0
2013-01-14 14:30:00,53.88,53.91,53.87,53.9,21200.0,36.1533,36.1734,36.1466,36.1667,21200.0
2013-01-14 14:35:00,53.9,53.93,53.8,53.83,58500.0,36.1667,36.1869,36.0996,36.1198,58500.0
2013-01-14 14:40:00,53.82,53.84,53.81,53.83,55900.0,36.113,36.1265,36.1063,36.1198,55900.0
2013-01-14 14:45:00,53.83,53.83,53.8,53.83,57200.0,36.1198,36.1198,36.0996,36.1198,57200.0
2013-01-14 14:50:00,53.82,53.84,53.81,53.82,28600.0,36.113,36.1265,36.1063,36.113,28600.0
2013-01-14 14:55:00,53.81,53.82,53.8,53.81,22800.0,36.1063,36.113,36.0996,36.1063,22800.0
2013-01-14 15:00:00,53.8,53.82,53.79,53.79,15500.0,36.0996,36.113,36.0929,36.0929,15500.0
2013-01-14 15:05:00,53.79,53.83,53.79,53.81,38300.0,36.0929,36.1198,36.0929,36.1063,38300.0
2013-01-14 15:10:00,53.82,53.82,53.79,53.79,34900.0,36.113,36.113,36.0929,36.0929,34900.0
2013-01-14 15:15:00,53.79,53.8,53.77,53.77,24300.0,36.0929,36.0996,36.0795,36.0795,24300.0
2013-01-14 15:20:00,53.77,53.8,53.76,53.77,40800.0,36.0795,36.0996,36.0728,36.0795,40800.0
2013-01-14 15:25:00,53.77,53.78,53.71,53.74,38100.0,36.0795,36.0862,36.0392,36.0594,38100.0
2013-01-14 15:30:00,53.74,53.78,53.74,53.74,35300.0,36.0594,36.0862,36.0594,36.0594,35300.0
2013-01-14 15:35:00,53.74,53.75,53.68,53.73,48500.0,36.0594,36.0661,36.0191,36.0527,48500.0
2013-01-14 15:40:00,53.72,53.76,53.72,53.75,34000.0,36.0459,36.0728,36.0459,36.0661,34000.0
2013-01-14 15:45:00,53.76,53.77,53.74,53.74,52800.0,36.0728,36.0795,36.0594,36.0594,52800.0
2013-01-14 15:50:00,53.75,53.76,53.74,53.75,51900.0,36.0661,36.0728,36.0594,36.0661,51900.0
2013-01-14 15:55:00,53.74,53.81,53.74,53.81,124500.0,36.0594,36.1063,36.0594,36.1063,124500.0
2013-01-15 09:30:00,53.38,53.65,53.38,53.65,43400.0,35.8178,35.999,35.8178,35.999,43400.0
2013-01-15 09:35:00,53.65,53.8,53.63,53.67,21500.0,35.999,36.0996,35.9856,36.0124,21500.0
2013-01-15 09:40:00,53.65,53.65,53.49,53.53,9500.0,35.999,35.999,35.8916,35.9185,9500.0
2013-01-15 09:45:00,53.54,53.55,53.46,53.47,12800.0,35.9252,35.9319,35.8715,35.8782,12800.0
2013-01-15 09:50:00,53.47,53.5,53.43,53.43,26400.0,35.8782,35.8983,35.8514,35.8514,26400.0
2013-01-15 09:55:00,53.44,53.47,53.37,53.42,14300.0,35.8581,35.8782,35.8111,35.8446,14300.0
2013-01-15 10:00:00,53.4,53.41,53.26,53.35,41700.0,35.8312,35.8379,35.7373,35.7977,41700.0
2013-01-15 10:05:00,53.34,53.41,53.26,53.37,57900.0,35.791,35.8379,35.7373,35.8111,57900.0
2013-01-15 10:10:00,53.39,53.54,53.39,53.51,33200.0,35.8245,35.9252,35.8245,35.905,33200.0
2013-01-15 10:15:00,53.52,53.61,53.52,53.56,26600.0,35.9117,35.9721,35.9117,35.9386,26600.0
2013-01-15 10:20:00,53.56,53.6,53.46,53.5,20000.0,35.9386,35.9654,35.8715,35.8983,20000.0
2013-01-15 10:25:00,53.48,53.53,53.41,53.42,36200.0,35.8849,35.9185,35.8379,35.8446,36200.0
2013-01-15 10:30:00,53.41,53.55,53.4,53.4,33100.0,35.8379,35.9319,35.8312,35.8312,33100.0
2013-01-15 10:35:00,53.4,53.48,53.38,53.46,33800.0,35.8312,35.8849,35.8178,35.8715,33800.0
2013-01-15 10:40:00,53.45,53.45,53.34,53.35,26700.0,35.8648,35.8648,35.791,35.7977,26700.0
2013-01-15 10:45:00,53.35,53.38,53.34,53.35,18400.0,35.7977,35.8178,35.791,35.7977,18400.0
2013-01-15 10:50:00,53.35,53.37,53.29,53.29,29000.0,35.7977,35.8111,35.7574,35.7574,29000.0
2013-01-15 10:55:00,53.28,53.28,53.23,53.24,18300.0,35.7507,35.7507,35.7172,35.7239,18300.0
2013-01-15 11:00:00,53.25,53.29,53.24,53.29,21200.0,35.7306,35.7574,35.7239,35.7574,21200.0
2013-01-15 11:05:00,53.29,53.34,53.29,53.32,15900.0,35.7574,35.791,35.7574,35.7775,15900.0
2013-01-15 11:10:00,53.32,53.33,53.24,53.26,24500.0,35.7775,35.7843,35.7239,35.7373,24500.0
2013-01-15 11:15:00,53.26,53.27,53.18,53.18,41900.0,35.7373,35.744,35.6836,35.6836,41900.0
2013-01-15 11:20:00,53.18,53.2,53.18,53.2,12500.0,35.6836,35.697,35.6836,35.697,12500.0
2013-01-15 11:25:00,53.19,53.23,53.19,53.22,20100.0,35.6903,35.7172,35.6903,35.7104,20100.0
2013-01-15 11:30:00,53.22,53.36,53.21,53.35,26300.0,35.7104,35.8044,35.7037,35.7977,26300.0
2013-01-15 11:35:00,53.36,53.42,53.36,53.42,35000.0,35.8044,35.8446,35.8044,35.8446,35000.0
2013-01-15 11:40:00,53.42,53.44,53.4,53.43,29800.0,35.8446,35.8581,35.8312,35.8514,29800.0
2013-01-15 11:45:00,53.43,53.55,53.42,53.55,26400.0,35.8514,35.9319,35.8446,35.9319,26400.0
2013-01-15 11:50:00,53.54,53.56,53.5,53.5,19700.0,35.9252,35.9386,35.8983,35.8983,19700.0
2013-01-15 11:55:00,53.5,53.5,53.44,53.45,23100.0,35.8983,35.8983,35.8581,35.8648,23100.0
2013-01-15 12:00:00,53.46,53.48,53.43,53.43,17300.0,35.8715,35.8849,35.8514,35.8514,17300.0
2013-01-15 12:05:00,53.44,53.5,53.44,53.49,11200.0,35.8581,35.8983,35.8581,35.8916,11200.0
2013-01-15 12:10:00,53.5,53.51,53.49,53.49,10500.0,35.8983,35.905,35.8916,35.8916,10500.0
2013-01-15 12:15:00,53.5,53.55,53.49,53.55,11600.0,35.8983,35.9319,35.8916,35.9319,11600.0
2013-01-15 12:20:00,53.56,53.59,53.55,53.56,14400.0,35.9386,35.9587,35.9319,35.9386,14400.0
2013-01-15 12:25:00,53.56,53.56,53.49,53.5,18200.0,35.9386,35.9386,35.8916,35.8983,18200.0
2013-01-15 12:30:00,53.5,53.55,53.48,53.54,34000.0,35.8983,35.9319,35.8849,35.9252,34000.0
2013-01-15 12:35:00,53.55,53.58,53.54,53.56,36800.0,35.9319,35.952,35.9252,35.9386,36800.0
2013-01-15 12:40:00,53.57,53.61,53.57,53.61,16900.0,35.9453,35.9721,35.9453,35.9721,16900.0
2013-01-15 12:45:00,53.61,53.64,53.59,53.64,28300.0,35.9721,35.9923,35.9587,35.9923,28300.0
2013-01-15 12:50:00,53.64,53.74,53.64,53.72,18300.0,35.9923,36.0594,35.9923,36.0459,18300.0
2013-01-15 12:55:00,53.7,53.73,53.6,53.6,47800.0,36.0325,36.0527,35.9654,35.9654,47800.0
2013-01-15 13:00:00,53.6,53.6,53.53,53.53,22800.0,35.9654,35.9654,35.9185,35.9185,22800.0
2013-01-15 13:05:00,53.54,53.58,53.53,53.58,8400.0,35.9252,35.952,35.9185,35.952,8400.0
2013-01-15 13:10:00,53.58,53.59,53.51,53.55,37400.0,35.952,35.9587,35.905,35.9319,37400.0
2013-01-15 13:15:00,53.55,53.56,53.53,53.54,9600.0,35.9319,35.9386,35.9185,35.9252,9600.0
2013-01-15 13:20:00,53.54,53.57,53.51,53.55,11200.0,35.9252,35.9453,35.905,35.9319,11200.0
2013-01-15 13:25:00,53.56,53.66,53.54,53.62,24700.0,35.9386,36.0057,35.9252,35.9788,24700.0
2013-01-15 13:30:00,53.63,53.63,53.6,53.61,20000.0,35.9856,35.9856,35.9654,35.9721,20000.0
2013-01-15 13:35:00,53.63,53.65,53.59,53.59,10900.0,35.9856,35.999,35.9587,35.9587,10900.0
2013-01-15 13:40:00,53.6,53.62,53.55,53.62,16700.0,35.9654,35.9788,35.9319,35.9788,16700.0
2013-01-15 13:45:00,53.62,53.62,53.57,53.58,11000.0,35.9788,35.9788,35.9453,35.952,11000.0
2013-01-15 13:50:00,53.59,53.62,53.5,53.51,35600.0,35.9587,35.9788,35.8983,35.905,35600.0
2013-01-15 13:55:00,53.51,53.51,53.43,53.45,34000.0,35.905,35.905,35.8514,35.8648,34000.0
2013-01-15 14:00:00,53.46,53.47,53.43,53.46,22200.0,35.8715,35.8782,35.8514,35.8715,22200.0
2013-01-15 14:05:00,53.46,53.5,53.44,53.5,26100.0,35.8715,35.8983,35.8581,35.8983,26100.0
2013-01-15 14:10:00,53.5,53.53,53.4,53.47,21100.0,35.8983,35.9185,35.8312,35.8782,21100.0
2013-01-15 14:15:00,53.48,53.49,53.45,53.47,10600.0,35.8849,35.8916,35.8648,35.8782,10600.0
2013-01-15 14:20:00,53.46,53.48,53.41,53.42,21100.0,35.8715,35.8849,35.8379,35.8446,21100.0
2013-01-15 14:25:00,53.42,53.44,53.4,53.42,16800.0,35.8446,35.8581,35.8312,35.8446,16800.0
2013-01-15 14:30:00,53.42,53.49,53.42,53.44,35800.0,35.8446,35.8916,35.8446,35.8581,35800.0
2013-01-15 14:35:00,53.43,53.51,53.43,53.48,12900.0,35.8514,35.905,35.8514,35.8849,12900.0
2013-01-15 14:40:00,53.49,53.53,53.48,53.53,19600.0,35.8916,35.9185,35.8849,35.9185,19600.0
2013-01-15 14:45:00,53.53,53.59,53.52,53.59,31500.0,35.9185,35.9587,35.9117,35.9587,31500.0
2013-01-15 14:50:00,53.6,53.7,53.59,53.67,44900.0,35.9654,36.0325,35.9587,36.0124,44900.0
2013-01-15 14:55:00,53.67,53.69,53.59,53.64,38300.0,36.0124,36.0258,35.9587,35.9923,38300.0
2013-01-15 15:00:00,53.64,53.69,53.59,53.59,25900.0,35.9923,36.0258,35.9587,35.9587,25900.0
2013-01-15 15:05:00,53.58,53.61,53.57,53.58,30100.0,35.952,35.9721,35.9453,35.952,30100.0
2013-01-15 15:10:00,53.57,53.58,53.53,53.53,24600.0,35.9453,35.952,35.9185,35.9185,24600.0
2013-01-15 15:15:00,53.55,53.56,53.52,53.55,24700.0,35.9319,35.9386,35.9117,35.9319,24700.0
2013-01-15 15:20:00,53.56,53.59,53.52,53.58,39400.0,35.9386,35.9587,35.9117,35.952,39400.0
2013-01-15 15:25:00,53.57,53.57,53.49,53.49,16300.0,35.9453,35.9453,35.8916,35.8916,16300.0
2013-01-15 15:30:00,53.49,53.62,53.49,53.62,49500.0,35.8916,35.9788,35.8916,35.9788,49500.0
2013-01-15 15:35:00,53.62,53.67,53.62,53.63,49400.0,35.9788,36.0124,35.9788,35.9856,49400.0
2013-01-15 15:40:00,53.63,53.72,53.63,53.71,43200.0,35.9856,36.0459,35.9856,36.0392,43200.0
2013-01-15 15:45:00,53.71,53.72,53.63,53.65,58600.0,36.0392,36.0459,35.9856,35.999,58600.0
2013-01-15 15:50:00,53.65,53.69,53.63,53.68,73700.0,35.999,36.0258,35.9856,36.0191,73700.0
2013-01-15 15:55:00,53.69,53.74,53.65,53.67,127100.0,36.0258,36.0594,35.999,36.0124,127100.0
2013-01-16 09:30:00,53.54,53.65,53.4,53.65,84400.0,35.9252,35.999,35.8312,35.999,84400.0
2013-01-16 09:35:00,53.65,53.71,53.4,53.67,79200.0,35.999,36.0392,35.8312,36.0124,79200.0
2013-01-16 09:40:00,53.66,53.73,53.52,53.55,55000.0,36.0057,36.0527,35.9117,35.9319,55000.0
2013-01-16 09:45:00,53.55,53.6,53.48,53.57,22800.0,35.9319,35.9654,35.8849,35.9453,22800.0
2013-01-16 09:50:00,53.57,53.58,53.51,53.51,12200.0,35.9453,35.952,35.905,35.905,12200.0
2013-01-16 09:55:00,53.5,53.57,53.47,53.54,23200.0,35.8983,35.9453,35.8782,35.9252,23200.0
2013-01-16 10:00:00,53.53,53.62,53.5,53.62,32200.0,35.9185,35.9788,35.8983,35.9788,32200.0
2013-01-16 10:05:00,53.63,53.69,53.56,53.69,31000.0,35.9856,36.0258,35.9386,36.0258,31000.0
2013-01-16 10:10:00,53.67,53.68,53.56,53.56,17500.0,36.0124,36.0191,35.9386,35.9386,17500.0
2013-01-16 10:15:00,53.56,53.62,53.56,53.57,15800.0,35.9386,35.9788,35.9386,35.9453,15800.0
2013-01-16 10:20:00,53.57,53.57,53.51,53.53,24500.0,35.9453,35.9453,35.905,35.9185,24500.0
2013-01-16 10:25:00,53.53,53.54,53.51,53.53,9700.0,35.9185,35.9252,35.905,35.9185,9700.0
2013-01-16 10:30:00,53.53,53.53,53.48,53.48,11000.0,35.9185,35.9185,35.8849,35.8849,11000.0
2013-01-16 10:35:00,53.49,53.51,53.49,53.49,10500.0,35.8916,35.905,35.8916,35.8916,10500.0
2013-01-16 10:40:00,53.5,53.5,53.45,53.45,11700.0,35.8983,35.8983,35.8648,35.8648,11700.0
2013-01-16 10:45:00,53.45,53.46,53.4,53.41,20300.0,35.8648,35.8715,35.8312,35.8379,20300.0
2013-01-16 10:50:00,53.4,53.4,53.37,53.38,27900.0,35.8312,35.8312,35.8111,35.8178,27900.0
2013-01-16 10:55:00,53.37,53.37,53.35,53.37,8200.0,35.8111,35.8111,35.7977,35.8111,8200.0
2013-01-16 11:00:00,53.37,53.42,53.37,53.41,10300.0,35.8111,35.8446,35.8111,35.8379,10300.0
2013-01-16 11:05:00,53.41,53.45,53.39,53.44,16200.0,35.8379,35.8648,35.8245,35.8581,16200.0
2013-01-16 11:10:00,53.44,53.49,53.44,53.48,14000.0,35.8581,35.8916,35.8581,35.8849,14000.0
2013-01-16 11:15:00,53.5,53.56,53.44,53.44,30400.0,35.8983,35.9386,35.8581,35.8581,30400.0
2013-01-16 11:20:00,53.45,53.58,53.45,53.58,16400.0,35.8648,35.952,35.8648,35.952,16400.0
2013-01-16 11:25:00,53.58,53.58,53.5,53.5,23700.0,35.952,35.952,35.8983,35.8983,23700.0
2013-01-16 11:30:00,53.49,53.53,53.49,53.49,16400.0,35.8916,35.9185,35.8916,35.8916,16400.0
2013-01-16 11:35:00,53.49,53.5,53.46,53.47,10900.0,35.8916,35.8983,35.8715,35.8782,10900.0
2013-01-16 11:40:00,53.48,53.52,53.48,53.52,9800.0,35.8849,35.9117,35.8849,35.9117,9800.0
2013-01-16 11:45:00,53.52,53.53,53.5,53.51,9800.0,35.9117,35.9185,35.8983,35.905,9800.0
2013-01-16 11:50:00,53.51,53.56,53.5,53.51,19600.0,35.905,35.9386,35.8983,35.905,19600.0
2013-01-16 11:55:00,53.51,53.52,53.46,53.47,16700.0,35.905,35.9117,35.8715,35.8782,16700.0
2013-01-16 12:00:00,53.48,53.57,53.48,53.57,86300.0,35.8849,35.9453,35.8849,35.9453,86300.0
2013-01-16 12:05:00,53.58,53.61,53.56,53.6,68500.0,35.952,35.9721,35.9386,35.9654,68500.0
2013-01-16 12:10:00,53.6,53.65,53.58,53.65,35900.0,35.9654,35.999,35.952,35.999,35900.0
2013-01-16 12:15:00,53.65,53.74,53.64,53.7,55300.0,35.999,36.0594,35.9923,36.0325,55300.0
2013-01-16 12:20:00,53.7,53.75,53.69,53.74,51400.0,36.0325,36.0661,36.0258,36.0594,51400.0
2013-01-16 12:25:00,53.75,53.78,53.69,53.69,123900.0,36.0661,36.0862,36.0258,36.0258,123900.0
2013-01-16 12:30:00,53.69,53.75,53.65,53.75,38800.0,36.0258,36.0661,35.999,36.0661,38800.0
2013-01-16 12:35:00,53.74,53.75,53.71,53.71,35200.0,36.0594,36.0661,36.0392,36.0392,35200.0
2013-01-16 12:40:00,53.72,53.72,53.7,53.71,14400.0,36.0459,36.0459,36.0325,36.0392,14400.0
2013-01-16 12:45:00,53.7,53.73,53.7,53.72,7500.0,36.0325,36.0527,36.0325,36.0459,7500.0
2013-01-16 12:50:00,53.73,53.75,53.71,53.73,8000.0,36.0527,36.0661,36.0392,36.0527,8000.0
2013-01-16 12:55:00,53.73,53.78,53.73,53.78,8700.0,36.0527,36.0862,36.0527,36.0862,8700.0
2013-01-16 13:00:00,53.78,53.78,53.72,53.73,18900.0,36.0862,36.0862,36.0459,36.0527,18900.0
2013-01-16 13:05:00,53.75,53.76,53.73,53.74,6900.0,36.0661,36.0728,36.0527,36.0594,6900.0
2013-01-16 13:10:00,53.76,53.77,53.75,53.76,6900.0,36.0728,36.0795,36.0661,36.0728,6900.0
2013-01-16 13:15:00,53.77,53.78,53.75,53.77,23400.0,36.0795,36.0862,36.0661,36.0795,23400.0
2013-01-16 13:20:00,53.77,53.8,53.77,53.78,8600.0,36.0795,36.0996,36.0795,36.0862,8600.0
2013-01-16 13:25:00,53.79,53.8,53.76,53.77,5800.0,36.0929,36.0996,36.0728,36.0795,5800.0
2013-01-16 13:30:00,53.77,53.8,53.77,53.8,11800.0,36.0795,36.0996,36.0795,36.0996,11800.0
2013-01-16 13:35:00,53.79,53.85,53.79,53.83,9300.0,36.0929,36.1332,36.0929,36.1198,9300.0
2013-01-16 13:40:00,53.83,53.87,53.78,53.8,15400.0,36.1198,36.1466,36.0862,36.0996,15400.0
2013-01-16 13:45:00,53.81,53.81,53.78,53.8,6400.0,36.1063,36.1063,36.0862,36.0996,6400.0
2013-01-16 13:50:00,53.8,53.82,53.8,53.82,10600.0,36.0996,36.113,36.0996,36.113,10600.0
2013-01-16 13:55:00,53.82,53.82,53.81,53.81,7400.0,36.113,36.113,36.1063,36.1063,7400.0
2013-01-16 14:00:00,53.82,53.83,53.81,53.83,14100.0,36.113,36.1198,36.1063,36.1198,14100.0
2013-01-16 14:05:00,53.83,53.83,53.8,53.81,20700.0,36.1198,36.1198,36.0996,36.1063,20700.0
2013-01-16 14:10:00,53.82,53.83,53.81,53.82,8200.0,36.113,36.1198,36.1063,36.113,8200.0
2013-01-16 14:15:00,53.83,53.84,53.81,53.83,8400.0,36.1198,36.1265,36.1063,36.1198,8400.0
2013-01-16 14:20:00,53.84,53.85,53.83,53.85,10300.0,36.1265,36.1332,36.1198,36.1332,10300.0
2013-01-16 14:25:00,53.85,53.9,53.85,53.9,15500.0,36.1332,36.1667,36.1332,36.1667,15500.0
2013-01-16 14:30:00,53.9,53.92,53.89,53.9,23300.0,36.1667,36.1801,36.16,36.1667,23300.0
2013-01-16 14:35:00,53.9,53.9,53.88,53.89,7900.0,36.1667,36.1667,36.1533,36.16,7900.0
2013-01-16 14:40:00,53.88,53.93,53.88,53.92,13900.0,36.1533,36.1869,36.1533,36.1801,13900.0
2013-01-16 14:45:00,53.92,53.94,53.91,53.93,12800.0,36.1801,36.1936,36.1734,36.1869,12800.0
2013-01-16 14:50:00,53.93,53.95,53.93,53.95,9000.0,36.1869,36.2003,36.1869,36.2003,9000.0
2013-01-16 14:55:00,53.94,53.95,53.93,53.95,14600.0,36.1936,36.2003,36.1869,36.2003,14600.0
2013-01-16 15:00:00,53.94,53.95,53.9,53.91,22900.0,36.1936,36.2003,36.1667,36.1734,22900.0
2013-01-16 15:05:00,53.91,53.94,53.91,53.94,13000.0,36.1734,36.1936,36.1734,36.1936,13000.0
2013-01-16 15:10:00,53.94,53.94,53.91,53.93,14400.0,36.1936,36.1936,36.1734,36.1869,14400.0
2013-01-16 15:15:00,53.94,53.96,53.93,53.95,15400.0,36.1936,36.207,36.1869,36.2003,15400.0
2013-01-16 15:20:00,53.94,53.95,53.91,53.92,10900.0,36.1936,36.2003,36.1734,36.1801,10900.0
2013-01-16 15:25:00,53.92,53.93,53.91,53.91,24000.0,36.1801,36.1869,36.1734,36.1734,24000.0
2013-01-16 15:30:00,53.92,53.92,53.87,53.9,16100.0,36.1801,36.1801,36.1466,36.1667,16100.0
2013-01-16 15:35:00,53.9,53.9,53.85,53.86,21400.0,36.1667,36.1667,36.1332,36.1399,21400.0
2013-01-16 15:40:00,53.86,53.88,53.82,53.82,41100.0,36.1399,36.1533,36.113,36.113,41100.0
2013-01-16 15:45:00,53.82,53.83,53.8,53.81,30100.0,36.113,36.1198,36.0996,36.1063,30100.0
2013-01-16 15:50:00,53.81,53.83,53.78,53.8,46700.0,36.1063,36.1198,36.0862,36.0996,46700.0
2013-01-16 15:55:00,53.8,53.87,53.8,53.86,105900.0,36.0996,36.1466,36.0996,36.1399,105900.0
2013-01-17 09:30:00,54.16,54.24,54.0,54.17,74400.0,36.3412,36.3949,36.2338,36.3479,74400.0
2013-01-17 09:35:00,54.21,54.37,54.08,54.18,59800.0,36.3747,36.4821,36.2875,36.3546,59800.0
2013-01-17 09:40:00,54.18,54.38,54.17,54.33,33400.0,36.3546,36.4888,36.3479,36.4552,33400.0
2013-01-17 09:45:00,54.33,54.34,54.24,54.29,27100.0,36.4552,36.462,36.3949,36.4284,27100.0
2013-01-17 09:50:00,54.3,54.38,54.26,54.33,47100.0,36.4351,36.4888,36.4083,36.4552,47100.0
2013-01-17 09:55:00,54.31,54.41,54.23,54.4,19800.0,36.4418,36.5089,36.3881,36.5022,19800.0
2013-01-17 10:00:00,54.4,54.41,54.09,54.22,60400.0,36.5022,36.5089,36.2942,36.3814,60400.0
2013-01-17 10:05:00,54.23,54.41,54.17,54.32,40200.0,36.3881,36.5089,36.3479,36.4485,40200.0
2013-01-17 10:10:00,54.32,54.37,54.21,54.25,29600.0,36.4485,36.4821,36.3747,36.4016,29600.0
2013-01-17 10:15:00,54.25,54.36,54.25,54.29,19800.0,36.4016,36.4754,36.4016,36.4284,19800.0
2013-01-17 10:20:00,54.28,54.3,54.22,54.24,24100.0,36.4217,36.4351,36.3814,36.3949,24100.0
2013-01-17 10:25:00,54.24,54.26,54.2,54.25,19600.0,36.3949,36.4083,36.368,36.4016,19600.0
2013-01-17 10:30:00,54.25,54.26,54.22,54.24,45800.0,36.4016,36.4083,36.3814,36.3949,45800.0
2013-01-17 10:35:00,54.24,54.26,54.23,54.25,57000.0,36.3949,36.4083,36.3881,36.4016,57000.0
2013-01-17 10:40:00,54.25,54.25,54.21,54.25,26200.0,36.4016,36.4016,36.3747,36.4016,26200.0
2013-01-17 10:45:00,54.25,54.26,54.15,54.17,41300.0,36.4016,36.4083,36.3345,36.3479,41300.0
2013-01-17 10:50:00,54.19,54.25,54.19,54.25,20900.0,36.3613,36.4016,36.3613,36.4016,20900.0
2013-01-17 10:55:00,54.25,54.25,54.2,54.22,10500.0,36.4016,36.4016,36.368,36.3814,10500.0
2013-01-17 11:00:00,54.24,54.25,54.21,54.22,11100.0,36.3949,36.4016,36.3747,36.3814,11100.0
2013-01-17 11:05:00,54.22,54.25,54.21,54.22,8000.0,36.3814,36.4016,36.3747,36.3814,8000.0
2013-01-17 11:10:00,54.22,54.24,54.18,54.21,15400.0,36.3814,36.3949,36.3546,36.3747,15400.0
2013-01-17 11:15:00,54.22,54.24,54.2,54.2,8900.0,36.3814,36.3949,36.368,36.368,8900.0
2013-01-17 11:20:00,54.2,54.22,54.17,54.19,12200.0,36.368,36.3814,36.3479,36.3613,12200.0
2013-01-17 11:25:00,54.17,54.17,54.12,54.15,18400.0,36.3479,36.3479,36.3143,36.3345,18400.0
2013-01-17 11:30:00,54.15,54.18,54.12,54.17,17600.0,36.3345,36.3546,36.3143,36.3479,17600.0
2013-01-17 11:35:00,54.17,54.19,54.08,54.15,40400.0,36.3479,36.3613,36.2875,36.3345,40400.0
2013-01-17 11:40:00,54.14,54.16,54.14,54.15,14500.0,36.3278,36.3412,36.3278,36.3345,14500.0
2013-01-17 11:45:00,54.15,54.16,54.12,54.15,31500.0,36.3345,36.3412,36.3143,36.3345,31500.0
2013-01-17 11:50:00,54.15,54.16,54.12,54.13,7600.0,36.3345,36.3412,36.3143,36.321,7600.0
2013-01-17 11:55:00,54.13,54.18,54.13,54.16,17800.0,36.321,36.3546,36.321,36.3412,17800.0
2013-01-17 12:00:00,54.16,54.18,54.15,54.16,11100.0,36.3412,36.3546,36.3345,36.3412,11100.0
2013-01-17 12:05:00,54.17,54.19,54.15,54.17,23700.0,36.3479,36.3613,36.3345,36.3479,23700.0
2013-01-17 12:10:00,54.18,54.2,54.16,54.18,20600.0,36.3546,36.368,36.3412,36.3546,20600.0
2013-01-17 12:15:00,54.18,54.21,54.15,54.2,16500.0,36.3546,36.3747,36.3345,36.368,16500.0
2013-01-17 12:20:00,54.21,54.23,54.19,54.2,16300.0,36.3747,36.3881,36.3613,36.368,16300.0
2013-01-17 12:25:00,54.21,54.23,54.19,54.21,23100.0,36.3747,36.3881,36.3613,36.3747,23100.0
2013-01-17 12:30:00,54.21,54.23,54.19,54.21,27400.0,36.3747,36.3881,36.3613,36.3747,27400.0
2013-01-17 12:35:00,54.22,54.23,54.2,54.22,20000.0,36.3814,36.3881,36.368,36.3814,20000.0
2013-01-17 12:40:00,54.24,54.24,54.2,54.22,27500.0,36.3949,36.3949,36.368,36.3814,27500.0
2013-01-17 12:45:00,54.23,54.29,54.21,54.26,29100.0,36.3881,36.4284,36.3747,36.4083,29100.0
2013-01-17 12:50:00,54.27,54.29,54.25,54.28,6100.0,36.415,36.4284,36.4016,36.4217,6100.0
2013-01-17 12:55:00,54.29,54.29,54.24,54.26,12700.0,36.4284,36.4284,36.3949,36.4083,12700.0
2013-01-17 13:00:00,54.26,54.29,54.26,54.27,19100.0,36.4083,36.4284,36.4083,36.415,19100.0
2013-01-17 13:05:00,54.26,54.27,54.22,54.26,23000.0,36.4083,36.415,36.3814,36.4083,23000.0
2013-01-17 13:10:00,54.26,54.29,54.26,54.29,20300.0,36.4083,36.4284,36.4083,36.4284,20300.0
2013-01-17 13:15:00,54.28,54.3,54.27,54.29,23200.0,36.4217,36.4351,36.415,36.4284,23200.0
2013-01-17 13:20:00,54.29,54.29,54.27,54.28,15300.0,36.4284,36.4284,36.415,36.4217,15300.0
2013-01-17 13:25:00,54.29,54.3,54.28,54.29,8400.0,36.4284,36.4351,36.4217,36.4284,8400.0
2013-01-17 13:30:00,54.29,54.3,54.25,54.29,11900.0,36.4284,36.4351,36.4016,36.4284,11900.0
2013-01-17 13:35:00,54.28,54.3,54.28,54.29,21900.0,36.4217,36.4351,36.4217,36.4284,21900.0
2013-01-17 13:40:00,54.3,54.31,54.28,54.28,46400.0,36.4351,36.4418,36.4217,36.4217,46400.0
2013-01-17 13:45:00,54.29,54.34,54.28,54.32,32200.0,36.4284,36.462,36.4217,36.4485,32200.0
2013-01-17 13:50:00,54.33,54.4,54.33,54.4,11100.0,36.4552,36.5022,36.4552,36.5022,11100.0
2013-01-17 13:55:00,54.38,54.45,54.38,54.45,26800.0,36.4888,36.5358,36.4888,36.5358,26800.0
2013-01-17 14:00:00,54.44,54.45,54.43,54.43,35800.0,36.5291,36.5358,36.5223,36.5223,35800.0
2013-01-17 14:05:00,54.43,54.44,54.4,54.41,21800.0,36.5223,36.5291,36.5022,36.5089,21800.0
2013-01-17 14:10:00,54.41,54.44,54.39,54.41,40100.0,36.5089,36.5291,36.4955,36.5089,40100.0
2013-01-17 14:15:00,54.41,54.42,54.41,54.41,19400.0,36.5089,36.5156,36.5089,36.5089,19400.0
2013-01-17 14:20:00,54.4,54.43,54.4,54.41,34400.0,36.5022,36.5223,36.5022,36.5089,34400.0
2013-01-17 14:25:00,54.42,54.42,54.37,54.4,23800.0,36.5156,36.5156,36.4821,36.5022,23800.0
2013-01-17 14:30:00,54.4,54.41,54.37,54.37,18400.0,36.5022,36.5089,36.4821,36.4821,18400.0
2013-01-17 14:35:00,54.37,54.4,54.37,54.4,19200.0,36.4821,36.5022,36.4821,36.5022,19200.0
2013-01-17 14:40:00,54.4,54.41,54.38,54.4,24500.0,36.5022,36.5089,36.4888,36.5022,24500.0
2013-01-17 14:45:00,54.39,54.45,54.38,54.42,20300.0,36.4955,36.5358,36.4888,36.5156,20300.0
2013-01-17 14:50:00,54.4,54.41,54.36,54.36,20700.0,36.5022,36.5089,36.4754,36.4754,20700.0
2013-01-17 14:55:00,54.36,54.36,54.31,54.31,21900.0,36.4754,36.4754,36.4418,36.4418,21900.0
2013-01-17 15:00:00,54.31,54.34,54.31,54.33,17000.0,36.4418,36.462,36.4418,36.4552,17000.0
2013-01-17 15:05:00,54.33,54.35,54.32,54.33,16200.0,36.4552,36.4687,36.4485,36.4552,16200.0
2013-01-17 15:10:00,54.34,54.34,54.29,54.3,22900.0,36.462,36.462,36.4284,36.4351,22900.0
2013-01-17 15:15:00,54.3,54.31,54.27,54.28,21400.0,36.4351,36.4418,36.415,36.4217,21400.0
2013-01-17 15:20:00,54.28,54.28,54.24,54.25,24000.0,36.4217,36.4217,36.3949,36.4016,24000.0
2013-01-17 15:25:00,54.26,54.27,54.22,54.26,31300.0,36.4083,36.415,36.3814,36.4083,31300.0
2013-01-17 15:30:00,54.26,54.27,54.24,54.26,28500.0,36.4083,36.415,36.3949,36.4083,28500.0
2013-01-17 15:35:00,54.26,54.28,54.23,54.26,29900.0,36.4083,36.4217,36.3881,36.4083,29900.0
2013-01-17 15:40:00,54.25,54.28,54.25,54.26,52900.0,36.4016,36.4217,36.4016,36.4083,52900.0
2013-01-17 15:45:00,54.26,54.27,54.25,54.25,63400.0,36.4083,36.415,36.4016,36.4016,63400.0
2013-01-17 15:50:00,54.25,54.25,54.17,54.17,67700.0,36.4016,36.4016,36.3479,36.3479,67700.0
2013-01-17 15:55:00,54.17,54.18,54.13,54.14,147400.0,36.3479,36.3546,36.321,36.3278,147400.0
2013-01-18 09:30:00,54.32,54.45,54.22,54.28,334000.0,36.4485,36.5358,36.3814,36.4217,334000.0
2013-01-18 09:35:00,54.29,54.47,54.29,54.44,39500.0,36.4284,36.5492,36.4284,36.5291,39500.0
2013-01-18 09:40:00,54.44,54.66,54.42,54.56,45700.0,36.5291,36.6767,36.5156,36.6096,45700.0
2013-01-18 09:45:00,54.54,54.61,54.52,54.55,19500.0,36.5962,36.6431,36.5827,36.6029,19500.0
2013-01-18 09:50:00,54.54,54.66,54.51,54.58,19700.0,36.5962,36.6767,36.576,36.623,19700.0
2013-01-18 09:55:00,54.56,54.66,54.42,54.54,40200.0,36.6096,36.6767,36.5156,36.5962,40200.0
2013-01-18 10:00:00,54.55,54.58,54.44,54.55,32600.0,36.6029,36.623,36.5291,36.6029,32600.0
2013-01-18 10:05:00,54.55,54.64,54.52,54.61,40400.0,36.6029,36.6633,36.5827,36.6431,40400.0
2013-01-18 10:10:00,54.61,54.61,54.37,54.39,27400.0,36.6431,36.6431,36.4821,36.4955,27400.0
2013-01-18 10:15:00,54.37,54.45,54.37,54.41,90600.0,36.4821,36.5358,36.4821,36.5089,90600.0
2013-01-18 10:20:00,54.41,54.42,54.24,54.26,43600.0,36.5089,36.5156,36.3949,36.4083,43600.0
2013-01-18 10:25:00,54.27,54.32,54.24,54.28,16200.0,36.415,36.4485,36.3949,36.4217,16200.0
2013-01-18 10:30:00,54.29,54.32,54.26,54.3,14600.0,36.4284,36.4485,36.4083,36.4351,14600.0
2013-01-18 10:35:00,54.3,54.31,54.28,54.3,14400.0,36.4351,36.4418,36.4217,36.4351,14400.0
2013-01-18 10:40:00,54.31,54.31,54.25,54.26,20900.0,36.4418,36.4418,36.4016,36.4083,20900.0
2013-01-18 10:45:00,54.26,54.27,54.23,54.25,14500.0,36.4083,36.415,36.3881,36.4016,14500.0
2013-01-18 10:50:00,54.25,54.26,54.21,54.21,18100.0,36.4016,36.4083,36.3747,36.3747,18100.0
2013-01-18 10:55:00,54.22,54.22,54.17,54.19,9600.0,36.3814,36.3814,36.3479,36.3613,9600.0
2013-01-18 11:00:00,54.18,54.18,54.1,54.1,18800.0,36.3546,36.3546,36.3009,36.3009,18800.0
2013-01-18 11:05:00,54.1,54.12,54.06,54.07,22500.0,36.3009,36.3143,36.2741,36.2808,22500.0
2013-01-18 11:10:00,54.07,54.16,54.07,54.13,37900.0,36.2808,36.3412,36.2808,36.321,37900.0
2013-01-18 11:15:00,54.12,54.27,54.11,54.19,54500.0,36.3143,36.415,36.3076,36.3613,54500.0
2013-01-18 11:20:00,54.18,54.21,54.17,54.2,31000.0,36.3546,36.3747,36.3479,36.368,31000.0
2013-01-18 11:25:00,54.2,54.23,54.18,54.22,21300.0,36.368,36.3881,36.3546,36.3814,21300.0
2013-01-18 11:30:00,54.22,54.22,54.17,54.17,23800.0,36.3814,36.3814,36.3479,36.3479,23800.0
2013-01-18 11:35:00,54.18,54.18,54.14,54.17,14200.0,36.3546,36.3546,36.3278,36.3479,14200.0
2013-01-18 11:40:00,54.17,54.21,54.17,54.2,15800.0,36.3479,36.3747,36.3479,36.368,15800.0
2013-01-18 11:45:00,54.19,54.19,54.11,54.12,16600.0,36.3613,36.3613,36.3076,36.3143,16600.0
2013-01-18 11:50:00,54.12,54.16,54.12,54.14,21900.0,36.3143,36.3412,36.3143,36.3278,21900.0
2013-01-18 11:55:00,54.15,54.17,54.14,54.14,19300.0,36.3345,36.3479,36.3278,36.3278,19300.0
2013-01-18 12:00:00,54.15,54.15,54.13,54.13,15900.0,36.3345,36.3345,36.321,36.321,15900.0
2013-01-18 12:05:00,54.13,54.14,54.11,54.14,19100.0,36.321,36.3278,36.3076,36.3278,19100.0
2013-01-18 12:10:00,54.14,54.14,54.13,54.14,8300.0,36.3278,36.3278,36.321,36.3278,8300.0
2013-01-18 12:15:00,54.14,54.14,54.1,54.1,19800.0,36.3278,36.3278,36.3009,36.3009,19800.0
2013-01-18 12:20:00,54.1,54.15,54.07,54.12,30700.0,36.3009,36.3345,36.2808,36.3143,30700.0
2013-01-18 12:25:00,54.12,54.17,54.12,54.15,9500.0,36.3143,36.3479,36.3143,36.3345,9500.0
2013-01-18 12:30:00,54.15,54.15,54.08,54.08,8600.0,36.3345,36.3345,36.2875,36.2875,8600.0
2013-01-18 12:35:00,54.09,54.1,54.06,54.08,15400.0,36.2942,36.3009,36.2741,36.2875,15400.0
2013-01-18 12:40:00,54.07,54.09,54.06,54.09,11600.0,36.2808,36.2942,36.2741,36.2942,11600.0
2013-01-18 12:45:00,54.09,54.11,54.08,54.1,25900.0,36.2942,36.3076,36.2875,36.3009,25900.0
2013-01-18 12:50:00,54.1,54.19,54.1,54.15,23300.0,36.3009,36.3613,36.3009,36.3345,23300.0
2013-01-18 12:55:00,54.16,54.22,54.16,54.22,23200.0,36.3412,36.3814,36.3412,36.3814,23200.0
2013-01-18 13:00:00,54.22,54.26,54.21,54.26,26900.0,36.3814,36.4083,36.3747,36.4083,26900.0
2013-01-18 13:05:00,54.26,54.31,54.26,54.3,61700.0,36.4083,36.4418,36.4083,36.4351,61700.0
2013-01-18 13:10:00,54.31,54.39,54.3,54.35,53300.0,36.4418,36.4955,36.4351,36.4687,53300.0
2013-01-18 13:15:00,54.35,54.37,54.32,54.33,39800.0,36.4687,36.4821,36.4485,36.4552,39800.0
2013-01-18 13:20:00,54.33,54.33,54.23,54.23,14100.0,36.4552,36.4552,36.3881,36.3881,14100.0
2013-01-18 13:25:00,54.23,54.25,54.19,54.19,18400.0,36.3881,36.4016,36.3613,36.3613,18400.0
2013-01-18 13:30:00,54.19,54.2,54.18,54.18,8800.0,36.3613,36.368,36.3546,36.3546,8800.0
2013-01-18 13:35:00,54.19,54.19,54.16,54.17,34000.0,36.3613,36.3613,36.3412,36.3479,34000.0
2013-01-18 13:40:00,54.17,54.23,54.16,54.22,17500.0,36.3479,36.3881,36.3412,36.3814,17500.0
2013-01-18 13:45:00,54.23,54.29,54.23,54.28,20600.0,36.3881,36.4284,36.3881,36.4217,20600.0
2013-01-18 13:50:00,54.27,54.3,54.24,54.29,38700.0,36.415,36.4351,36.3949,36.4284,38700.0
2013-01-18 13:55:00,54.29,54.3,54.29,54.3,19600.0,36.4284,36.4351,36.4284,36.4351,19600.0
2013-01-18 14:00:00,54.3,54.3,54.29,54.29,14200.0,36.4351,36.4351,36.4284,36.4284,14200.0
2013-01-18 14:05:00,54.29,54.33,54.29,54.29,33800.0,36.4284,36.4552,36.4284,36.4284,33800.0
2013-01-18 14:10:00,54.29,54.3,54.29,54.29,22400.0,36.4284,36.4351,36.4284,36.4284,22400.0
2013-01-18 14:15:00,54.29,54.3,54.29,54.29,13900.0,36.4284,36.4351,36.4284,36.4284,13900.0
2013-01-18 14:20:00,54.29,54.3,54.29,54.29,28900.0,36.4284,36.4351,36.4284,36.4284,28900.0
2013-01-18 14:25:00,54.29,54.3,54.29,54.29,11400.0,36.4284,36.4351,36.4284,36.4284,11400.0
2013-01-18 14:30:00,54.29,54.3,54.22,54.24,88900.0,36.4284,36.4351,36.3814,36.3949,88900.0
2013-01-18 14:35:00,54.22,54.25,54.22,54.24,20100.0,36.3814,36.4016,36.3814,36.3949,20100.0
2013-01-18 14:40:00,54.25,54.26,54.21,54.23,31100.0,36.4016,36.4083,36.3747,36.3881,31100.0
2013-01-18 14:45:00,54.23,54.23,54.19,54.2,11500.0,36.3881,36.3881,36.3613,36.368,11500.0
2013-01-18 14:50:00,54.19,54.2,54.18,54.2,12500.0,36.3613,36.368,36.3546,36.368,12500.0
2013-01-18 14:55:00,54.19,54.2,54.11,54.12,24500.0,36.3613,36.368,36.3076,36.3143,24500.0
2013-01-18 15:00:00,54.12,54.15,54.11,54.12,30700.0,36.3143,36.3345,36.3076,36.3143,30700.0
2013-01-18 15:05:00,54.12,54.13,54.05,54.06,21200.0,36.3143,36.321,36.2674,36.2741,21200.0
2013-01-18 15:10:00,54.06,54.07,54.05,54.05,12800.0,36.2741,36.2808,36.2674,36.2674,12800.0
2013-01-18 15:15:00,54.06,54.06,53.99,53.99,45600.0,36.2741,36.2741,36.2271,36.2271,45600.0
2013-01-18 15:20:00,54.0,54.02,53.99,54.0,20700.0,36.2338,36.2472,36.2271,36.2338,20700.0
2013-01-18 15:25:00,54.0,54.04,53.99,54.04,26600.0,36.2338,36.2607,36.2271,36.2607,26600.0
2013-01-18 15:30:00,54.03,54.23,54.03,54.22,60900.0,36.254,36.3881,36.254,36.3814,60900.0
2013-01-18 15:35:00,54.22,54.25,54.18,54.19,43500.0,36.3814,36.4016,36.3546,36.3613,43500.0
2013-01-18 15:40:00,54.19,54.2,54.14,54.18,49100.0,36.3613,36.368,36.3278,36.3546,49100.0
2013-01-18 15:45:00,54.18,54.24,54.18,54.22,37900.0,36.3546,36.3949,36.3546,36.3814,37900.0
2013-01-18 15:50:00,54.23,54.26,54.22,54.22,68300.0,36.3881,36.4083,36.3814,36.3814,68300.0
2013-01-18 15:55:00,54.23,54.28,54.22,54.26,180500.0,36.3881,36.4217,36.3814,36.4083,180500.0
2013-01-22 09:30:00,54.22,54.45,54.22,54.43,61600.0,36.3814,36.5358,36.3814,36.5223,61600.0
2013-01-22 09:35:00,54.43,54.56,54.18,54.2,55300.0,36.5223,36.6096,36.3546,36.368,55300.0
2013-01-22 09:40:00,54.18,54.42,54.18,54.3,105100.0,36.3546,36.5156,36.3546,36.4351,105100.0
2013-01-22 09:45:00,54.31,54.35,54.15,54.27,65600.0,36.4418,36.4687,36.3345,36.415,65600.0
2013-01-22 09:50:00,54.29,54.36,54.26,54.28,27700.0,36.4284,36.4754,36.4083,36.4217,27700.0
2013-01-22 09:55:00,54.3,54.38,54.25,54.26,20900.0,36.4351,36.4888,36.4016,36.4083,20900.0
2013-01-22 10:00:00,54.25,54.26,54.07,54.07,37000.0,36.4016,36.4083,36.2808,36.2808,37000.0
2013-01-22 10:05:00,54.09,54.17,54.03,54.03,20300.0,36.2942,36.3479,36.254,36.254,20300.0
2013-01-22 10:10:00,54.04,54.08,53.96,54.0,24100.0,36.2607,36.2875,36.207,36.2338,24100.0
2013-01-22 10:15:00,54.0,54.03,53.95,53.96,16200.0,36.2338,36.254,36.2003,36.207,16200.0
2013-01-22 10:20:00,53.97,54.01,53.95,53.95,21100.0,36.2137,36.2405,36.2003,36.2003,21100.0
2013-01-22 10:25:00,53.95,53.99,53.81,53.81,27600.0,36.2003,36.2271,36.1063,36.1063,27600.0
2013-01-22 10:30:00,53.82,53.87,53.82,53.84,16000.0,36.113,36.1466,36.113,36.1265,16000.0
2013-01-22 10:35:00,53.84,53.89,53.83,53.86,13900.0,36.1265,36.16,36.1198,36.1399,13900.0
2013-01-22 10:40:00,53.87,54.01,53.86,54.01,24300.0,36.1466,36.2405,36.1399,36.2405,24300.0
2013-01-22 10:45:00,54.0,54.02,53.96,53.98,15900.0,36.2338,36.2472,36.207,36.2204,15900.0
2013-01-22 10:50:00,53.97,54.16,53.95,54.11,40600.0,36.2137,36.3412,36.2003,36.3076,40600.0
2013-01-22 10:55:00,54.1,54.11,54.01,54.01,16700.0,36.3009,36.3076,36.2405,36.2405,16700.0
2013-01-22 11:00:00,54.01,54.11,54.01,54.08,19000.0,36.2405,36.3076,36.2405,36.2875,19000.0
2013-01-22 11:05:00,54.07,54.09,54.06,54.08,6700.0,36.2808,36.2942,36.2741,36.2875,6700.0
2013-01-22 11:10:00,54.08,54.12,54.06,54.12,27300.0,36.2875,36.3143,36.2741,36.3143,27300.0
2013-01-22 11:15:00,54.11,54.16,54.09,54.15,21100.0,36.3076,36.3412,36.2942,36.3345,21100.0
2013-01-22 11:20:00,54.16,54.21,54.13,54.21,30100.0,36.3412,36.3747,36.321,36.3747,30100.0
2013-01-22 11:25:00,54.21,54.25,54.19,54.19,21000.0,36.3747,36.4016,36.3613,36.3613,21000.0
2013-01-22 11:30:00,54.22,54.27,54.21,54.27,6700.0,36.3814,36.415,36.3747,36.415,6700.0
2013-01-22 11:35:00,54.27,54.27,54.22,54.25,14300.0,36.415,36.415,36.3814,36.4016,14300.0
2013-01-22 11:40:00,54.25,54.32,54.25,54.32,24400.0,36.4016,36.4485,36.4016,36.4485,24400.0
2013-01-22 11:45:00,54.3,54.36,54.29,54.34,18600.0,36.4351,36.4754,36.4284,36.462,18600.0
2013-01-22 11:50:00,54.35,54.36,54.31,54.35,12200.0,36.4687,36.4754,36.4418,36.4687,12200.0
2013-01-22 11:55:00,54.35,54.36,54.3,54.35,29600.0,36.4687,36.4754,36.4351,36.4687,29600.0
2013-01-22 12:00:00,54.34,54.43,54.32,54.43,32300.0,36.462,36.5223,36.4485,36.5223,32300.0
2013-01-22 12:05:00,54.41,54.43,54.35,54.36,10500.0,36.5089,36.5223,36.4687,36.4754,10500.0
2013-01-22 12:10:00,54.37,54.38,54.34,54.37,12000.0,36.4821,36.4888,36.462,36.4821,12000.0
2013-01-22 12:15:00,54.38,54.38,54.34,54.35,15400.0,36.4888,36.4888,36.462,36.4687,15400.0
2013-01-22 12:20:00,54.35,54.37,54.33,54.34,13700.0,36.4687,36.4821,36.4552,36.462,13700.0
2013-01-22 12:25:00,54.36,54.37,54.34,54.36,51500.0,36.4754,36.4821,36.462,36.4754,51500.0
2013-01-22 12:30:00,54.37,54.44,54.37,54.43,23500.0,36.4821,36.5291,36.4821,36.5223,23500.0
2013-01-22 12:35:00,54.43,54.46,54.37,54.39,40600.0,36.5223,36.5425,36.4821,36.4955,40600.0
2013-01-22 12:40:00,54.39,54.43,54.38,54.41,25100.0,36.4955,36.5223,36.4888,36.5089,25100.0
2013-01-22 12:45:00,54.41,54.41,54.36,54.39,16800.0,36.5089,36.5089,36.4754,36.4955,16800.0
2013-01-22 12:50:00,54.39,54.43,54.38,54.4,20200.0,36.4955,36.5223,36.4888,36.5022,20200.0
2013-01-22 12:55:00,54.41,54.43,54.38,54.41,34500.0,36.5089,36.5223,36.4888,36.5089,34500.0
2013-01-22 13:00:00,54.42,54.45,54.41,54.44,29500.0,36.5156,36.5358,36.5089,36.5291,29500.0
2013-01-22 13:05:00,54.43,54.44,54.41,54.42,26000.0,36.5223,36.5291,36.5089,36.5156,26000.0
2013-01-22 13:10:00,54.42,54.42,54.4,54.4,17800.0,36.5156,36.5156,36.5022,36.5022,17800.0
2013-01-22 13:15:00,54.41,54.44,54.41,54.42,27900.0,36.5089,36.5291,36.5089,36.5156,27900.0
2013-01-22 13:20:00,54.42,54.45,54.42,54.43,27100.0,36.5156,36.5358,36.5156,36.5223,27100.0
2013-01-22 13:25:00,54.42,54.53,54.42,54.53,40200.0,36.5156,36.5894,36.5156,36.5894,40200.0
2013-01-22 13:30:00,54.53,54.61,54.53,54.59,51100.0,36.5894,36.6431,36.5894,36.6297,51100.0
2013-01-22 13:35:00,54.6,54.63,54.57,54.58,37800.0,36.6364,36.6565,36.6163,36.623,37800.0
2013-01-22 13:40:00,54.57,54.65,54.57,54.64,158800.0,36.6163,36.67,36.6163,36.6633,158800.0
2013-01-22 13:45:00,54.65,54.65,54.59,54.59,27400.0,36.67,36.67,36.6297,36.6297,27400.0
2013-01-22 13:50:00,54.59,54.6,54.58,54.6,36000.0,36.6297,36.6364,36.623,36.6364,36000.0
2013-01-22 13:55:00,54.6,54.6,54.53,54.55,38600.0,36.6364,36.6364,36.5894,36.6029,38600.0
2013-01-22 14:00:00,54.55,54.6,54.53,54.57,24900.0,36.6029,36.6364,36.5894,36.6163,24900.0
2013-01-22 14:05:00,54.57,54.59,54.56,54.57,28500.0,36.6163,36.6297,36.6096,36.6163,28500.0
2013-01-22 14:10:00,54.56,54.6,54.55,54.57,63500.0,36.6096,36.6364,36.6029,36.6163,63500.0
2013-01-22 14:15:00,54.57,54.6,54.56,54.59,56800.0,36.6163,36.6364,36.6096,36.6297,56800.0
2013-01-22 14:20:00,54.59,54.6,54.56,54.58,52300.0,36.6297,36.6364,36.6096,36.623,52300.0
2013-01-22 14:25:00,54.57,54.6,54.57,54.59,23400.0,36.6163,36.6364,36.6163,36.6297,23400.0
2013-01-22 14:30:00,54.58,54.63,54.58,54.63,43100.0,36.623,36.6565,36.623,36.6565,43100.0
2013-01-22 14:35:00,54.63,54.67,54.63,54.65,32600.0,36.6565,36.6834,36.6565,36.67,32600.0
2013-01-22 14:40:00,54.65,54.73,54.65,54.73,19300.0,36.67,36.7236,36.67,36.7236,19300.0
2013-01-22 14:45:00,54.73,54.75,54.73,54.74,13800.0,36.7236,36.7371,36.7236,36.7304,13800.0
2013-01-22 14:50:00,54.74,54.76,54.71,54.75,28300.0,36.7304,36.7438,36.7102,36.7371,28300.0
2013-01-22 14:55:00,54.75,54.8,54.75,54.8,22800.0,36.7371,36.7706,36.7371,36.7706,22800.0
2013-01-22 15:00:00,54.79,54.79,54.77,54.78,26900.0,36.7639,36.7639,36.7505,36.7572,26900.0
2013-01-22 15:05:00,54.79,54.85,54.79,54.85,32400.0,36.7639,36.8042,36.7639,36.8042,32400.0
2013-01-22 15:10:00,54.85,54.89,54.85,54.88,49600.0,36.8042,36.831,36.8042,36.8243,49600.0
2013-01-22 15:15:00,54.89,54.89,54.81,54.83,25600.0,36.831,36.831,36.7773,36.7907,25600.0
2013-01-22 15:20:00,54.83,54.83,54.77,54.78,37700.0,36.7907,36.7907,36.7505,36.7572,37700.0
2013-01-22 15:25:00,54.78,54.84,54.77,54.83,29200.0,36.7572,36.7975,36.7505,36.7907,29200.0
2013-01-22 15:30:00,54.84,54.92,54.83,54.91,35700.0,36.7975,36.8511,36.7907,36.8444,35700.0
2013-01-22 15:35:00,54.91,54.93,54.88,54.92,41900.0,36.8444,36.8578,36.8243,36.8511,41900.0
2013-01-22 15:40:00,54.92,54.93,54.9,54.91,58300.0,36.8511,36.8578,36.8377,36.8444,58300.0
2013-01-22 15:45:00,54.91,54.92,54.86,54.87,51100.0,36.8444,36.8511,36.8109,36.8176,51100.0
2013-01-22 15:50:00,54.87,54.88,54.85,54.88,58200.0,36.8176,36.8243,36.8042,36.8243,58200.0
2013-01-22 15:55:00,54.88,54.98,54.88,54.98,184200.0,36.8243,36.8914,36.8243,36.8914,184200.0
2013-01-23 09:30:00,54.87,54.92,54.58,54.78,78700.0,36.8176,36.8511,36.623,36.7572,78700.0
2013-01-23 09:35:00,54.79,54.95,54.63,54.64,80800.0,36.7639,36.8713,36.6565,36.6633,80800.0
2013-01-23 09:40:00,54.65,54.65,54.46,54.59,30600.0,36.67,36.67,36.5425,36.6297,30600.0
2013-01-23 09:45:00,54.59,54.59,54.45,54.54,37300.0,36.6297,36.6297,36.5358,36.5962,37300.0
2013-01-23 09:50:00,54.51,54.51,54.4,54.42,23700.0,36.576,36.576,36.5022,36.5156,23700.0
2013-01-23 09:55:00,54.45,54.71,54.44,54.71,54600.0,36.5358,36.7102,36.5291,36.7102,54600.0
2013-01-23 10:00:00,54.71,54.72,54.56,54.69,49300.0,36.7102,36.7169,36.6096,36.6968,49300.0
2013-01-23 10:05:00,54.7,54.8,54.67,54.68,56200.0,36.7035,36.7706,36.6834,36.6901,56200.0
2013-01-23 10:10:00,54.69,54.76,54.68,54.73,26900.0,36.6968,36.7438,36.6901,36.7236,26900.0
2013-01-23 10:15:00,54.73,54.76,54.61,54.62,59700.0,36.7236,36.7438,36.6431,36.6498,59700.0
2013-01-23 10:20:00,54.62,54.68,54.52,54.52,19000.0,36.6498,36.6901,36.5827,36.5827,19000.0
2013-01-23 10:25:00,54.52,54.52,54.44,54.48,11200.0,36.5827,36.5827,36.5291,36.5559,11200.0
2013-01-23 10:30:00,54.46,54.49,54.36,54.38,37600.0,36.5425,36.5626,36.4754,36.4888,37600.0
2013-01-23 10:35:00,54.37,54.41,54.33,54.38,37900.0,36.4821,36.5089,36.4552,36.4888,37900.0
2013-01-23 10:40:00,54.37,54.38,54.24,54.24,20200.0,36.4821,36.4888,36.3949,36.3949,20200.0
2013-01-23 10:45:00,54.24,54.3,54.21,54.24,51600.0,36.3949,36.4351,36.3747,36.3949,51600.0
2013-01-23 10:50:00,54.25,54.3,54.23,54.28,57700.0,36.4016,36.4351,36.3881,36.4217,57700.0
2013-01-23 10:55:00,54.28,54.35,54.24,54.27,26000.0,36.4217,36.4687,36.3949,36.415,26000.0
2013-01-23 11:00:00,54.28,54.37,54.27,54.37,22900.0,36.4217,36.4821,36.415,36.4821,22900.0
2013-01-23 11:05:00,54.35,54.47,54.34,54.47,26100.0,36.4687,36.5492,36.462,36.5492,26100.0
2013-01-23 11:10:00,54.45,54.54,54.39,54.41,32900.0,36.5358,36.5962,36.4955,36.5089,32900.0
2013-01-23 11:15:00,54.4,54.41,54.38,54.4,17700.0,36.5022,36.5089,36.4888,36.5022,17700.0
2013-01-23 11:20:00,54.4,54.43,54.38,54.38,19000.0,36.5022,36.5223,36.4888,36.4888,19000.0
2013-01-23 11:25:00,54.38,54.4,54.35,54.36,15700.0,36.4888,36.5022,36.4687,36.4754,15700.0
2013-01-23 11:30:00,54.36,54.4,54.33,54.36,21800.0,36.4754,36.5022,36.4552,36.4754,21800.0
2013-01-23 11:35:00,54.36,54.43,54.31,54.43,60600.0,36.4754,36.5223,36.4418,36.5223,60600.0
2013-01-23 11:40:00,54.42,54.43,54.37,54.39,11400.0,36.5156,36.5223,36.4821,36.4955,11400.0
2013-01-23 11:45:00,54.39,54.42,54.38,54.41,8500.0,36.4955,36.5156,36.4888,36.5089,8500.0
2013-01-23 11:50:00,54.4,54.52,54.38,54.52,13900.0,36.5022,36.5827,36.4888,36.5827,13900.0
2013-01-23 11:55:00,54.51,54.52,54.46,54.5,14900.0,36.576,36.5827,36.5425,36.5693,14900.0
2013-01-23 12:00:00,54.5,54.52,54.46,54.48,12200.0,36.5693,36.5827,36.5425,36.5559,12200.0
2013-01-23 12:05:00,54.47,54.59,54.47,54.58,18800.0,36.5492,36.6297,36.5492,36.623,18800.0
2013-01-23 12:10:00,54.57,54.58,54.53,54.55,19300.0,36.6163,36.623,36.5894,36.6029,19300.0
2013-01-23 12:15:00,54.54,54.6,54.53,54.54,10600.0,36.5962,36.6364,36.5894,36.5962,10600.0
2013-01-23 12:20:00,54.54,54.54,54.5,54.51,7900.0,36.5962,36.5962,36.5693,36.576,7900.0
2013-01-23 12:25:00,54.49,54.51,54.48,54.5,9600.0,36.5626,36.576,36.5559,36.5693,9600.0
2013-01-23 12:30:00,54.5,54.54,54.5,54.52,9500.0,36.5693,36.5962,36.5693,36.5827,9500.0
2013-01-23 12:35:00,54.52,54.53,54.5,54.52,21400.0,36.5827,36.5894,36.5693,36.5827,21400.0
2013-01-23 12:40:00,54.52,54.52,54.48,54.52,16200.0,36.5827,36.5827,36.5559,36.5827,16200.0
2013-01-23 12:45:00,54.52,54.52,54.46,54.46,11900.0,36.5827,36.5827,36.5425,36.5425,11900.0
2013-01-23 12:50:00,54.46,54.47,54.41,54.41,11700.0,36.5425,36.5492,36.5089,36.5089,11700.0
2013-01-23 12:55:00,54.41,54.49,54.41,54.49,15000.0,36.5089,36.5626,36.5089,36.5626,15000.0
2013-01-23 13:00:00,54.48,54.5,54.48,54.5,9500.0,36.5559,36.5693,36.5559,36.5693,9500.0
2013-01-23 13:05:00,54.5,54.52,54.48,54.49,12000.0,36.5693,36.5827,36.5559,36.5626,12000.0
2013-01-23 13:10:00,54.5,54.55,54.49,54.52,9100.0,36.5693,36.6029,36.5626,36.5827,9100.0
2013-01-23 13:15:00,54.52,54.55,54.52,54.52,6200.0,36.5827,36.6029,36.5827,36.5827,6200.0
2013-01-23 13:20:00,54.52,54.53,54.45,54.47,33200.0,36.5827,36.5894,36.5358,36.5492,33200.0
2013-01-23 13:25:00,54.46,54.46,54.39,54.39,10400.0,36.5425,36.5425,36.4955,36.4955,10400.0
2013-01-23 13:30:00,54.39,54.43,54.39,54.39,17600.0,36.4955,36.5223,36.4955,36.4955,17600.0
2013-01-23 13:35:00,54.39,54.41,54.38,54.4,10200.0,36.4955,36.5089,36.4888,36.5022,10200.0
2013-01-23 13:40:00,54.39,54.4,54.38,54.39,7900.0,36.4955,36.5022,36.4888,36.4955,7900.0
2013-01-23 13:45:00,54.39,54.39,54.32,54.33,11500.0,36.4955,36.4955,36.4485,36.4552,11500.0
2013-01-23 13:50:00,54.32,54.35,54.32,54.35,13600.0,36.4485,36.4687,36.4485,36.4687,13600.0
2013-01-23 13:55:00,54.35,54.35,54.32,54.32,10500.0,36.4687,36.4687,36.4485,36.4485,10500.0
2013-01-23 14:00:00,54.33,54.33,54.3,54.3,8400.0,36.4552,36.4552,36.4351,36.4351,8400.0
2013-01-23 14:05:00,54.3,54.31,54.26,54.27,13800.0,36.4351,36.4418,36.4083,36.415,13800.0
2013-01-23 14:10:00,54.26,54.28,54.25,54.27,8100.0,36.4083,36.4217,36.4016,36.415,8100.0
2013-01-23 14:15:00,54.26,54.27,54.24,54.26,19000.0,36.4083,36.415,36.3949,36.4083,19000.0
2013-01-23 14:20:00,54.27,54.27,54.2,54.21,15500.0,36.415,36.415,36.368,36.3747,15500.0
2013-01-23 14:25:00,54.2,54.29,54.2,54.29,27300.0,36.368,36.4284,36.368,36.4284,27300.0
2013-01-23 14:30:00,54.3,54.33,54.25,54.28,21900.0,36.4351,36.4552,36.4016,36.4217,21900.0
2013-01-23 14:35:00,54.28,54.36,54.27,54.35,21000.0,36.4217,36.4754,36.415,36.4687,21000.0
2013-01-23 14:40:00,54.35,54.38,54.35,54.38,11100.0,36.4687,36.4888,36.4687,36.4888,11100.0
2013-01-23 14:45:00,54.38,54.38,54.33,54.33,10100.0,36.4888,36.4888,36.4552,36.4552,10100.0
2013-01-23 14:50:00,54.32,54.33,54.28,54.29,30300.0,36.4485,36.4552,36.4217,36.4284,30300.0
2013-01-23 14:55:00,54.31,54.35,54.3,54.34,9500.0,36.4418,36.4687,36.4351,36.462,9500.0
2013-01-23 15:00:00,54.33,54.35,54.32,54.33,13300.0,36.4552,36.4687,36.4485,36.4552,13300.0
2013-01-23 15:05:00,54.34,54.37,54.33,54.36,16200.0,36.462,36.4821,36.4552,36.4754,16200.0
2013-01-23 15:10:00,54.37,54.37,54.32,54.32,17600.0,36.4821,36.4821,36.4485,36.4485,17600.0
2013-01-23 15:15:00,54.32,54.32,54.25,54.25,18200.0,36.4485,36.4485,36.4016,36.4016,18200.0
2013-01-23 15:20:00,54.25,54.27,54.25,54.25,27400.0,36.4016,36.415,36.4016,36.4016,27400.0
2013-01-23 15:25:00,54.25,54.28,54.24,54.24,30900.0,36.4016,36.4217,36.3949,36.3949,30900.0
2013-01-23 15:30:00,54.24,54.25,54.18,54.2,39100.0,36.3949,36.4016,36.3546,36.368,39100.0
2013-01-23 15:35:00,54.2,54.23,54.2,54.22,20600.0,36.368,36.3881,36.368,36.3814,20600.0
2013-01-23 15:40:00,54.21,54.21,54.15,54.19,45000.0,36.3747,36.3747,36.3345,36.3613,45000.0
2013-01-23 15:45:00,54.19,54.21,54.17,54.21,35200.0,36.3613,36.3747,36.3479,36.3747,35200.0
2013-01-23 15:50:00,54.2,54.21,54.16,54.19,43700.0,36.368,36.3747,36.3412,36.3613,43700.0
2013-01-23 15:55:00,54.19,54.29,54.19,54.28,124600.0,36.3613,36.4284,36.3613,36.4217,124600.0
2013-01-24 09:30:00,54.36,54.54,54.35,54.49,80200.0,36.4754,36.5962,36.4687,36.5626,80200.0
2013-01-24 09:35:00,54.49,54.53,54.3,54.47,33100.0,36.5626,36.5894,36.4351,36.5492,33100.0
2013-01-24 09:40:00,54.5,54.55,54.31,54.43,33600.0,36.5693,36.6029,36.4418,36.5223,33600.0
2013-01-24 09:45:00,54.4,54.41,54.3,54.34,18500.0,36.5022,36.5089,36.4351,36.462,18500.0
2013-01-24 09:50:00,54.34,54.4,54.13,54.21,60000.0,36.462,36.5022,36.321,36.3747,60000.0
2013-01-24 09:55:00,54.22,54.24,54.19,54.24,41600.0,36.3814,36.3949,36.3613,36.3949,41600.0
2013-01-24 10:00:00,54.22,54.42,54.2,54.4,40300.0,36.3814,36.5156,36.368,36.5022,40300.0
2013-01-24 10:05:00,54.44,54.45,54.36,54.45,33900.0,36.5291,36.5358,36.4754,36.5358,33900.0
2013-01-24 10:10:00,54.46,54.46,54.27,54.29,62500.0,36.5425,36.5425,36.415,36.4284,62500.0
2013-01-24 10:15:00,54.33,54.33,54.2,54.27,34100.0,36.4552,36.4552,36.368,36.415,34100.0
2013-01-24 10:20:00,54.27,54.3,54.23,54.25,44500.0,36.415,36.4351,36.3881,36.4016,44500.0
2013-01-24 10:25:00,54.24,54.35,54.23,54.34,50200.0,36.3949,36.4687,36.3881,36.462,50200.0
2013-01-24 10:30:00,54.34,54.37,54.3,54.33,49700.0,36.462,36.4821,36.4351,36.4552,49700.0
2013-01-24 10:35:00,54.33,54.41,54.28,54.41,31400.0,36.4552,36.5089,36.4217,36.5089,31400.0
2013-01-24 10:40:00,54.4,54.5,54.3,54.45,52300.0,36.5022,36.5693,36.4351,36.5358,52300.0
2013-01-24 10:45:00,54.44,54.46,54.41,54.42,23100.0,36.5291,36.5425,36.5089,36.5156,23100.0
2013-01-24 10:50:00,54.42,54.47,54.4,54.42,36600.0,36.5156,36.5492,36.5022,36.5156,36600.0
2013-01-24 10:55:00,54.41,54.54,54.4,54.52,29400.0,36.5089,36.5962,36.5022,36.5827,29400.0
2013-01-24 11:00:00,54.51,54.65,54.51,54.6,43900.0,36.576,36.67,36.576,36.6364,43900.0
2013-01-24 11:05:00,54.61,54.65,54.51,54.55,80600.0,36.6431,36.67,36.576,36.6029,80600.0
2013-01-24 11:10:00,54.56,54.6,54.53,54.59,26100.0,36.6096,36.6364,36.5894,36.6297,26100.0
2013-01-24 11:15:00,54.59,54.63,54.51,54.52,53800.0,36.6297,36.6565,36.576,36.5827,53800.0
2013-01-24 11:20:00,54.56,54.63,54.52,54.6,93100.0,36.6096,36.6565,36.5827,36.6364,93100.0
2013-01-24 11:25:00,54.61,54.71,54.59,54.65,40300.0,36.6431,36.7102,36.6297,36.67,40300.0
2013-01-24 11:30:00,54.66,54.7,54.63,54.7,61200.0,36.6767,36.7035,36.6565,36.7035,61200.0
2013-01-24 11:35:00,54.69,54.69,54.6,54.61,37100.0,36.6968,36.6968,36.6364,36.6431,37100.0
2013-01-24 11:40:00,54.61,54.63,54.58,54.58,28000.0,36.6431,36.6565,36.623,36.623,28000.0
2013-01-24 11:45:00,54.58,54.59,54.54,54.57,44900.0,36.623,36.6297,36.5962,36.6163,44900.0
2013-01-24 11:50:00,54.57,54.58,54.52,54.52,35800.0,36.6163,36.623,36.5827,36.5827,35800.0
2013-01-24 11:55:00,54.53,54.54,54.5,54.54,23700.0,36.5894,36.5962,36.5693,36.5962,23700.0
2013-01-24 12:00:00,54.54,54.56,54.49,54.5,21400.0,36.5962,36.6096,36.5626,36.5693,21400.0
2013-01-24 12:05:00,54.5,54.5,54.45,54.47,47200.0,36.5693,36.5693,36.5358,36.5492,47200.0
2013-01-24 12:10:00,54.48,54.48,54.4,54.43,29400.0,36.5559,36.5559,36.5022,36.5223,29400.0
2013-01-24 12:15:00,54.43,54.46,54.35,54.37,16600.0,36.5223,36.5425,36.4687,36.4821,16600.0
2013-01-24 12:20:00,54.37,54.4,54.35,54.4,10500.0,36.4821,36.5022,36.4687,36.5022,10500.0
2013-01-24 12:25:00,54.39,54.4,54.35,54.37,18900.0,36.4955,36.5022,36.4687,36.4821,18900.0
2013-01-24 12:30:00,54.36,54.36,54.24,54.29,22400.0,36.4754,36.4754,36.3949,36.4284,22400.0
2013-01-24 12:35:00,54.28,54.28,54.18,54.18,20100.0,36.4217,36.4217,36.3546,36.3546,20100.0
2013-01-24 12:40:00,54.19,54.21,54.16,54.18,19200.0,36.3613,36.3747,36.3412,36.3546,19200.0
2013-01-24 12:45:00,54.17,54.26,54.16,54.21,11800.0,36.3479,36.4083,36.3412,36.3747,11800.0
2013-01-24 12:50:00,54.2,54.22,54.15,54.18,11700.0,36.368,36.3814,36.3345,36.3546,11700.0
2013-01-24 12:55:00,54.18,54.22,54.18,54.21,27800.0,36.3546,36.3814,36.3546,36.3747,27800.0
2013-01-24 13:00:00,54.21,54.22,54.18,54.19,35100.0,36.3747,36.3814,36.3546,36.3613,35100.0
2013-01-24 13:05:00,54.19,54.21,54.17,54.21,21400.0,36.3613,36.3747,36.3479,36.3747,21400.0
2013-01-24 13:10:00,54.2,54.23,54.19,54.22,19000.0,36.368,36.3881,36.3613,36.3814,19000.0
2013-01-24 13:15:00,54.21,54.27,54.19,54.26,22900.0,36.3747,36.415,36.3613,36.4083,22900.0
2013-01-24 13:20:00,54.25,54.28,54.24,54.28,19700.0,36.4016,36.4217,36.3949,36.4217,19700.0
2013-01-24 13:25:00,54.28,54.32,54.27,54.32,18300.0,36.4217,36.4485,36.415,36.4485,18300.0
2013-01-24 13:30:00,54.32,54.33,54.28,54.3,30700.0,36.4485,36.4552,36.4217,36.4351,30700.0
2013-01-24 13:35:00,54.31,54.35,54.3,54.34,28900.0,36.4418,36.4687,36.4351,36.462,28900.0
2013-01-24 13:40:00,54.34,54.34,54.26,54.27,30000.0,36.462,36.462,36.4083,36.415,30000.0
2013-01-24 13:45:00,54.27,54.28,54.21,54.22,51100.0,36.415,36.4217,36.3747,36.3814,51100.0
2013-01-24 13:50:00,54.23,54.25,54.22,54.25,46500.0,36.3881,36.4016,36.3814,36.4016,46500.0
2013-01-24 13:55:00,54.24,54.25,54.22,54.24,51700.0,36.3949,36.4016,36.3814,36.3949,51700.0
2013-01-24 14:00:00,54.24,54.25,54.06,54.13,47600.0,36.3949,36.4016,36.2741,36.321,47600.0
2013-01-24 14:05:00,54.11,54.18,54.11,54.18,24900.0,36.3076,36.3546,36.3076,36.3546,24900.0
2013-01-24 14:10:00,54.18,54.2,54.16,54.17,18400.0,36.3546,36.368,36.3412,36.3479,18400.0
2013-01-24 14:15:00,54.18,54.18,54.13,54.13,9200.0,36.3546,36.3546,36.321,36.321,9200.0
2013-01-24 14:20:00,54.13,54.16,54.13,54.16,11000.0,36.321,36.3412,36.321,36.3412,11000.0
2013-01-24 14:25:00,54.17,54.19,54.15,54.18,12000.0,36.3479,36.3613,36.3345,36.3546,12000.0
2013-01-24 14:30:00,54.18,54.21,54.17,54.17,16500.0,36.3546,36.3747,36.3479,36.3479,16500.0
2013-01-24 14:35:00,54.17,54.24,54.17,54.2,20900.0,36.3479,36.3949,36.3479,36.368,20900.0
2013-01-24 14:40:00,54.2,54.22,54.16,54.18,23800.0,36.368,36.3814,36.3412,36.3546,23800.0
2013-01-24 14:45:00,54.18,54.23,54.18,54.22,25300.0,36.3546,36.3881,36.3546,36.3814,25300.0
2013-01-24 14:50:00,54.23,54.25,54.21,54.23,30800.0,36.3881,36.4016,36.3747,36.3881,30800.0
2013-01-24 14:55:00,54.23,54.24,54.19,54.2,17700.0,36.3881,36.3949,36.3613,36.368,17700.0
2013-01-24 15:00:00,54.21,54.25,54.19,54.24,30700.0,36.3747,36.4016,36.3613,36.3949,30700.0
2013-01-24 15:05:00,54.23,54.26,54.21,54.23,29300.0,36.3881,36.4083,36.3747,36.3881,29300.0
2013-01-24 15:10:00,54.24,54.26,54.23,54.26,18200.0,36.3949,36.4083,36.3881,36.4083,18200.0
2013-01-24 15:15:00,54.25,54.31,54.25,54.29,41700.0,36.4016,36.4418,36.4016,36.4284,41700.0
2013-01-24 15:20:00,54.29,54.31,54.27,54.28,34000.0,36.4284,36.4418,36.415,36.4217,34000.0
2013-01-24 15:25:00,54.28,54.3,54.25,54.29,23900.0,36.4217,36.4351,36.4016,36.4284,23900.0
2013-01-24 15:30:00,54.28,54.41,54.28,54.4,36400.0,36.4217,36.5089,36.4217,36.5022,36400.0
2013-01-24 15:35:00,54.39,54.45,54.38,54.39,52800.0,36.4955,36.5358,36.4888,36.4955,52800.0
2013-01-24 15:40:00,54.39,54.42,54.38,54.4,32000.0,36.4955,36.5156,36.4888,36.5022,32000.0
2013-01-24 15:45:00,54.41,54.42,54.3,54.34,45400.0,36.5089,36.5156,36.4351,36.462,45400.0
2013-01-24 15:50:00,54.33,54.35,54.26,54.27,67400.0,36.4552,36.4687,36.4083,36.415,67400.0
2013-01-24 15:55:00,54.26,54.32,54.24,54.29,88600.0,36.4083,36.4485,36.3949,36.4284,88600.0
2013-01-25 09:30:00,54.48,54.64,54.36,54.56,50900.0,36.5559,36.6633,36.4754,36.6096,50900.0
2013-01-25 09:35:00,54.59,55.03,54.59,54.99,98400.0,36.6297,36.9249,36.6297,36.8981,98400.0
2013-01-25 09:40:00,54.98,55.16,54.96,55.16,96100.0,36.8914,37.0122,36.878,37.0122,96100.0
2013-01-25 09:45:00,55.16,55.18,55.0,55.03,90500.0,37.0122,37.0256,36.9048,36.9249,90500.0
2013-01-25 09:50:00,55.05,55.14,55.03,55.1,34700.0,36.9384,36.9988,36.9249,36.9719,34700.0
2013-01-25 09:55:00,55.11,55.11,55.02,55.04,55800.0,36.9786,36.9786,36.9182,36.9317,55800.0
2013-01-25 10:00:00,55.03,55.06,54.76,54.89,32300.0,36.9249,36.9451,36.7438,36.831,32300.0
2013-01-25 10:05:00,54.88,54.91,54.82,54.83,41600.0,36.8243,36.8444,36.784,36.7907,41600.0
2013-01-25 10:10:00,54.83,54.87,54.8,54.81,24700.0,36.7907,36.8176,36.7706,36.7773,24700.0
2013-01-25 10:15:00,54.8,54.89,54.8,54.89,21700.0,36.7706,36.831,36.7706,36.831,21700.0
2013-01-25 10:20:00,54.9,54.97,54.89,54.89,32100.0,36.8377,36.8847,36.831,36.831,32100.0
2013-01-25 10:25:00,54.89,54.89,54.7,54.71,30700.0,36.831,36.831,36.7035,36.7102,30700.0
2013-01-25 10:30:00,54.71,54.75,54.68,54.69,29500.0,36.7102,36.7371,36.6901,36.6968,29500.0
2013-01-25 10:35:00,54.68,54.75,54.68,54.75,17500.0,36.6901,36.7371,36.6901,36.7371,17500.0
2013-01-25 10:40:00,54.74,54.8,54.73,54.73,17600.0,36.7304,36.7706,36.7236,36.7236,17600.0
2013-01-25 10:45:00,54.73,54.74,54.67,54.69,15800.0,36.7236,36.7304,36.6834,36.6968,15800.0
2013-01-25 10:50:00,54.68,54.71,54.64,54.68,18600.0,36.6901,36.7102,36.6633,36.6901,18600.0
2013-01-25 10:55:00,54.69,54.73,54.63,54.65,42700.0,36.6968,36.7236,36.6565,36.67,42700.0
2013-01-25 11:00:00,54.66,54.68,54.57,54.63,28100.0,36.6767,36.6901,36.6163,36.6565,28100.0
2013-01-25 11:05:00,54.64,54.72,54.64,54.71,19400.0,36.6633,36.7169,36.6633,36.7102,19400.0
2013-01-25 11:10:00,54.71,54.74,54.7,54.73,11400.0,36.7102,36.7304,36.7035,36.7236,11400.0
2013-01-25 11:15:00,54.73,54.73,54.64,54.69,20000.0,36.7236,36.7236,36.6633,36.6968,20000.0
2013-01-25 11:20:00,54.69,54.71,54.66,54.7,17900.0,36.6968,36.7102,36.6767,36.7035,17900.0
2013-01-25 11:25:00,54.7,54.74,54.68,54.72,13000.0,36.7035,36.7304,36.6901,36.7169,13000.0
2013-01-25 11:30:00,54.73,54.73,54.67,54.72,18500.0,36.7236,36.7236,36.6834,36.7169,18500.0
2013-01-25 11:35:00,54.71,54.77,54.71,54.77,26000.0,36.7102,36.7505,36.7102,36.7505,26000.0
2013-01-25 11:40:00,54.77,54.86,54.77,54.86,27200.0,36.7505,36.8109,36.7505,36.8109,27200.0
2013-01-25 11:45:00,54.86,54.91,54.86,54.91,21800.0,36.8109,36.8444,36.8109,36.8444,21800.0
2013-01-25 11:50:00,54.91,54.91,54.84,54.85,15600.0,36.8444,36.8444,36.7975,36.8042,15600.0
2013-01-25 11:55:00,54.85,54.89,54.81,54.85,27900.0,36.8042,36.831,36.7773,36.8042,27900.0
2013-01-25 12:00:00,54.85,54.86,54.84,54.86,13000.0,36.8042,36.8109,36.7975,36.8109,13000.0
2013-01-25 12:05:00,54.86,54.95,54.85,54.93,11700.0,36.8109,36.8713,36.8042,36.8578,11700.0
2013-01-25 12:10:00,54.93,54.95,54.9,54.92,9700.0,36.8578,36.8713,36.8377,36.8511,9700.0
2013-01-25 12:15:00,54.92,54.97,54.9,54.95,33800.0,36.8511,36.8847,36.8377,36.8713,33800.0
2013-01-25 12:20:00,54.96,54.99,54.92,54.93,14000.0,36.878,36.8981,36.8511,36.8578,14000.0
2013-01-25 12:25:00,54.93,54.94,54.86,54.87,13500.0,36.8578,36.8646,36.8109,36.8176,13500.0
2013-01-25 12:30:00,54.87,54.94,54.87,54.94,16700.0,36.8176,36.8646,36.8176,36.8646,16700.0
2013-01-25 12:35:00,54.94,54.94,54.91,54.92,10100.0,36.8646,36.8646,36.8444,36.8511,10100.0
2013-01-25 12:40:00,54.92,54.94,54.86,54.89,34200.0,36.8511,36.8646,36.8109,36.831,34200.0
2013-01-25 12:45:00,54.9,54.91,54.88,54.89,6600.0,36.8377,36.8444,36.8243,36.831,6600.0
2013-01-25 12:50:00,54.87,54.87,54.84,54.86,5400.0,36.8176,36.8176,36.7975,36.8109,5400.0
2013-01-25 12:55:00,54.85,54.86,54.83,54.85,6600.0,36.8042,36.8109,36.7907,36.8042,6600.0
2013-01-25 13:00:00,54.84,54.87,54.82,54.85,14200.0,36.7975,36.8176,36.784,36.8042,14200.0
2013-01-25 13:05:00,54.84,54.87,54.8,54.83,43500.0,36.7975,36.8176,36.7706,36.7907,43500.0
2013-01-25 13:10:00,54.84,54.87,54.8,54.82,12800.0,36.7975,36.8176,36.7706,36.784,12800.0
2013-01-25 13:15:00,54.82,54.82,54.78,54.78,7100.0,36.784,36.784,36.7572,36.7572,7100.0
2013-01-25 13:20:00,54.78,54.78,54.74,54.74,9000.0,36.7572,36.7572,36.7304,36.7304,9000.0
2013-01-25 13:25:00,54.74,54.78,54.74,54.76,6300.0,36.7304,36.7572,36.7304,36.7438,6300.0
2013-01-25 13:30:00,54.76,54.78,54.76,54.76,9500.0,36.7438,36.7572,36.7438,36.7438,9500.0
2013-01-25 13:35:00,54.76,54.78,54.75,54.76,18400.0,36.7438,36.7572,36.7371,36.7438,18400.0
2013-01-25 13:40:00,54.77,54.83,54.77,54.81,30900.0,36.7505,36.7907,36.7505,36.7773,30900.0
2013-01-25 13:45:00,54.81,54.83,54.78,54.8,27200.0,36.7773,36.7907,36.7572,36.7706,27200.0
2013-01-25 13:50:00,54.79,54.87,54.79,54.85,34200.0,36.7639,36.8176,36.7639,36.8042,34200.0
2013-01-25 13:55:00,54.84,54.84,54.8,54.8,14000.0,36.7975,36.7975,36.7706,36.7706,14000.0
2013-01-25 14:00:00,54.81,54.88,54.81,54.86,14400.0,36.7773,36.8243,36.7773,36.8109,14400.0
2013-01-25 14:05:00,54.87,54.9,54.86,54.89,14400.0,36.8176,36.8377,36.8109,36.831,14400.0
2013-01-25 14:10:00,54.89,54.92,54.89,54.91,13600.0,36.831,36.8511,36.831,36.8444,13600.0
2013-01-25 14:15:00,54.91,54.91,54.87,54.87,8300.0,36.8444,36.8444,36.8176,36.8176,8300.0
2013-01-25 14:20:00,54.87,54.88,54.84,54.84,17900.0,36.8176,36.8243,36.7975,36.7975,17900.0
2013-01-25 14:25:00,54.83,54.85,54.83,54.84,12300.0,36.7907,36.8042,36.7907,36.7975,12300.0
2013-01-25 14:30:00,54.83,54.9,54.83,54.89,27900.0,36.7907,36.8377,36.7907,36.831,27900.0
2013-01-25 14:35:00,54.89,54.9,54.88,54.9,14400.0,36.831,36.8377,36.8243,36.8377,14400.0
2013-01-25 14:40:00,54.89,54.92,54.89,54.91,29500.0,36.831,36.8511,36.831,36.8444,29500.0
2013-01-25 14:45:00,54.9,54.93,54.89,54.92,22800.0,36.8377,36.8578,36.831,36.8511,22800.0
2013-01-25 14:50:00,54.92,54.94,54.9,54.93,27800.0,36.8511,36.8646,36.8377,36.8578,27800.0
2013-01-25 14:55:00,54.92,54.93,54.88,54.9,22000.0,36.8511,36.8578,36.8243,36.8377,22000.0
2013-01-25 15:00:00,54.9,54.97,54.9,54.92,38800.0,36.8377,36.8847,36.8377,36.8511,38800.0
2013-01-25 15:05:00,54.92,54.96,54.89,54.96,40300.0,36.8511,36.878,36.831,36.878,40300.0
2013-01-25 15:10:00,54.96,55.03,54.95,54.99,95400.0,36.878,36.9249,36.8713,36.8981,95400.0
2013-01-25 15:15:00,55.0,55.02,54.98,54.98,36100.0,36.9048,36.9182,36.8914,36.8914,36100.0
2013-01-25 15:20:00,54.99,55.04,54.98,55.02,29200.0,36.8981,36.9317,36.8914,36.9182,29200.0
2013-01-25 15:25:00,55.01,55.04,55.0,55.02,22300.0,36.9115,36.9317,36.9048,36.9182,22300.0
2013-01-25 15:30:00,55.03,55.04,55.01,55.02,24400.0,36.9249,36.9317,36.9115,36.9182,24400.0
2013-01-25 15:35:00,55.02,55.02,54.92,54.93,44400.0,36.9182,36.9182,36.8511,36.8578,44400.0
2013-01-25 15:40:00,54.92,54.94,54.85,54.88,60100.0,36.8511,36.8646,36.8042,36.8243,60100.0
2013-01-25 15:45:00,54.87,54.88,54.84,54.84,44300.0,36.8176,36.8243,36.7975,36.7975,44300.0
2013-01-25 15:50:00,54.84,54.94,54.84,54.91,62300.0,36.7975,36.8646,36.7975,36.8444,62300.0
2013-01-25 15:55:00,54.92,54.98,54.86,54.97,140100.0,36.8511,36.8914,36.8109,36.8847,140100.0
2013-01-28 09:30:00,54.94,55.07,54.65,54.71,119100.0,36.8646,36.9518,36.67,36.7102,119100.0
2013-01-28 09:35:00,54.71,54.71,54.36,54.5,109800.0,36.7102,36.7102,36.4754,36.5693,109800.0
2013-01-28 09:40:00,54.5,54.79,54.47,54.67,55600.0,36.5693,36.7639,36.5492,36.6834,55600.0
2013-01-28 09:45:00,54.68,54.79,54.67,54.71,55300.0,36.6901,36.7639,36.6834,36.7102,55300.0
2013-01-28 09:50:00,54.71,54.76,54.5,54.5,44400.0,36.7102,36.7438,36.5693,36.5693,44400.0
2013-01-28 09:55:00,54.51,54.55,54.41,54.41,36800.0,36.576,36.6029,36.5089,36.5089,36800.0
2013-01-28 10:00:00,54.4,54.41,54.3,54.34,40200.0,36.5022,36.5089,36.4351,36.462,40200.0
2013-01-28 10:05:00,54.34,54.34,54.21,54.26,44700.0,36.462,36.462,36.3747,36.4083,44700.0
2013-01-28 10:10:00,54.25,54.3,54.19,54.2,31700.0,36.4016,36.4351,36.3613,36.368,31700.0
2013-01-28 10:15:00,54.19,54.22,54.1,54.1,45300.0,36.3613,36.3814,36.3009,36.3009,45300.0
2013-01-28 10:20:00,54.1,54.17,54.08,54.16,28000.0,36.3009,36.3479,36.2875,36.3412,28000.0
2013-01-28 10:25:00,54.16,54.19,54.11,54.12,25600.0,36.3412,36.3613,36.3076,36.3143,25600.0
2013-01-28 10:30:00,54.13,54.19,54.12,54.15,43700.0,36.321,36.3613,36.3143,36.3345,43700.0
2013-01-28 10:35:00,54.13,54.17,54.07,54.08,25600.0,36.321,36.3479,36.2808,36.2875,25600.0
2013-01-28 10:40:00,54.07,54.17,54.06,54.17,25400.0,36.2808,36.3479,36.2741,36.3479,25400.0
2013-01-28 10:45:00,54.17,54.4,54.17,54.33,35300.0,36.3479,36.5022,36.3479,36.4552,35300.0
2013-01-28 10:50:00,54.32,54.32,54.18,54.19,17400.0,36.4485,36.4485,36.3546,36.3613,17400.0
2013-01-28 10:55:00,54.19,54.22,54.12,54.22,41100.0,36.3613,36.3814,36.3143,36.3814,41100.0
2013-01-28 11:00:00,54.22,54.29,54.22,54.26,14700.0,36.3814,36.4284,36.3814,36.4083,14700.0
2013-01-28 11:05:00,54.26,54.26,54.2,54.26,12400.0,36.4083,36.4083,36.368,36.4083,12400.0
2013-01-28 11:10:00,54.26,54.32,54.25,54.3,26000.0,36.4083,36.4485,36.4016,36.4351,26000.0
2013-01-28 11:15:00,54.29,54.3,54.21,54.26,22600.0,36.4284,36.4351,36.3747,36.4083,22600.0
2013-01-28 11:20:00,54.25,54.3,54.23,54.3,15000.0,36.4016,36.4351,36.3881,36.4351,15000.0
2013-01-28 11:25:00,54.29,54.45,54.29,54.45,14000.0,36.4284,36.5358,36.4284,36.5358,14000.0
2013-01-28 11:30:00,54.43,54.48,54.43,54.47,17300.0,36.5223,36.5559,36.5223,36.5492,17300.0
2013-01-28 11:35:00,54.48,54.52,54.46,54.47,17300.0,36.5559,36.5827,36.5425,36.5492,17300.0
2013-01-28 11:40:00,54.46,54.54,54.46,54.54,15300.0,36.5425,36.5962,36.5425,36.5962,15300.0
2013-01-28 11:45:00,54.54,54.56,54.51,54.53,16000.0,36.5962,36.6096,36.576,36.5894,16000.0
2013-01-28 11:50:00,54.54,54.56,54.46,54.46,15200.0,36.5962,36.6096,36.5425,36.5425,15200.0
2013-01-28 11:55:00,54.45,54.46,54.4,54.45,27700.0,36.5358,36.5425,36.5022,36.5358,27700.0
2013-01-28 12:00:00,54.45,54.5,54.44,54.48,10300.0,36.5358,36.5693,36.5291,36.5559,10300.0
2013-01-28 12:05:00,54.48,54.57,54.48,54.55,7500.0,36.5559,36.6163,36.5559,36.6029,7500.0
2013-01-28 12:10:00,54.54,54.55,54.42,54.43,25400.0,36.5962,36.6029,36.5156,36.5223,25400.0
2013-01-28 12:15:00,54.43,54.44,54.38,54.42,11900.0,36.5223,36.5291,36.4888,36.5156,11900.0
2013-01-28 12:20:00,54.43,54.45,54.42,54.44,14400.0,36.5223,36.5358,36.5156,36.5291,14400.0
2013-01-28 12:25:00,54.44,54.46,54.41,54.44,18700.0,36.5291,36.5425,36.5089,36.5291,18700.0
2013-01-28 12:30:00,54.43,54.43,54.37,54.39,6700.0,36.5223,36.5223,36.4821,36.4955,6700.0
2013-01-28 12:35:00,54.39,54.43,54.39,54.41,10500.0,36.4955,36.5223,36.4955,36.5089,10500.0
2013-01-28 12:40:00,54.41,54.42,54.38,54.39,15100.0,36.5089,36.5156,36.4888,36.4955,15100.0
2013-01-28 12:45:00,54.39,54.44,54.38,54.44,30800.0,36.4955,36.5291,36.4888,36.5291,30800.0
2013-01-28 12:50:00,54.44,54.45,54.43,54.44,18900.0,36.5291,36.5358,36.5223,36.5291,18900.0
2013-01-28 12:55:00,54.45,54.45,54.43,54.45,10800.0,36.5358,36.5358,36.5223,36.5358,10800.0
2013-01-28 13:00:00,54.45,54.5,54.44,54.46,27800.0,36.5358,36.5693,36.5291,36.5425,27800.0
2013-01-28 13:05:00,54.46,54.48,54.44,54.47,17700.0,36.5425,36.5559,36.5291,36.5492,17700.0
2013-01-28 13:10:00,54.48,54.51,54.47,54.5,13300.0,36.5559,36.576,36.5492,36.5693,13300.0
2013-01-28 13:15:00,54.5,54.51,54.46,54.47,7000.0,36.5693,36.576,36.5425,36.5492,7000.0
2013-01-28 13:20:00,54.47,54.48,54.45,54.46,6000.0,36.5492,36.5559,36.5358,36.5425,6000.0
2013-01-28 13:25:00,54.47,54.48,54.45,54.47,13400.0,36.5492,36.5559,36.5358,36.5492,13400.0
2013-01-28 13:30:00,54.47,54.48,54.45,54.46,10200.0,36.5492,36.5559,36.5358,36.5425,10200.0
2013-01-28 13:35:00,54.45,54.51,54.43,54.49,19800.0,36.5358,36.576,36.5223,36.5626,19800.0
2013-01-28 13:40:00,54.49,54.51,54.45,54.51,11400.0,36.5626,36.576,36.5358,36.576,11400.0
2013-01-28 13:45:00,54.51,54.52,54.5,54.51,8600.0,36.576,36.5827,36.5693,36.576,8600.0
2013-01-28 13:50:00,54.52,54.56,54.49,54.56,9500.0,36.5827,36.6096,36.5626,36.6096,9500.0
2013-01-28 13:55:00,54.55,54.62,54.55,54.61,15800.0,36.6029,36.6498,36.6029,36.6431,15800.0
2013-01-28 14:00:00,54.61,54.63,54.57,54.6,18400.0,36.6431,36.6565,36.6163,36.6364,18400.0
2013-01-28 14:05:00,54.6,54.61,54.59,54.6,13100.0,36.6364,36.6431,36.6297,36.6364,13100.0
2013-01-28 14:10:00,54.6,54.62,54.59,54.6,14700.0,36.6364,36.6498,36.6297,36.6364,14700.0
2013-01-28 14:15:00,54.61,54.62,54.57,54.57,13700.0,36.6431,36.6498,36.6163,36.6163,13700.0
2013-01-28 14:20:00,54.58,54.59,54.57,54.58,14900.0,36.623,36.6297,36.6163,36.623,14900.0
2013-01-28 14:25:00,54.58,54.59,54.56,54.58,18500.0,36.623,36.6297,36.6096,36.623,18500.0
2013-01-28 14:30:00,54.58,54.59,54.57,54.59,10100.0,36.623,36.6297,36.6163,36.6297,10100.0
2013-01-28 14:35:00,54.59,54.6,54.56,54.57,19500.0,36.6297,36.6364,36.6096,36.6163,19500.0
2013-01-28 14:40:00,54.58,54.65,54.58,54.62,20800.0,36.623,36.67,36.623,36.6498,20800.0
2013-01-28 14:45:00,54.62,54.66,54.59,54.64,32400.0,36.6498,36.6767,36.6297,36.6633,32400.0
2013-01-28 14:50:00,54.64,54.68,54.64,54.65,18200.0,36.6633,36.6901,36.6633,36.67,18200.0
2013-01-28 14:55:00,54.65,54.69,54.64,54.67,16300.0,36.67,36.6968,36.6633,36.6834,16300.0
2013-01-28 15:00:00,54.68,54.69,54.6,54.62,10000.0,36.6901,36.6968,36.6364,36.6498,10000.0
2013-01-28 15:05:00,54.61,54.66,54.54,54.63,78400.0,36.6431,36.6767,36.5962,36.6565,78400.0
2013-01-28 15:10:00,54.62,54.71,54.59,54.68,64600.0,36.6498,36.7102,36.6297,36.6901,64600.0
2013-01-28 15:15:00,54.68,54.75,54.67,54.74,44400.0,36.6901,36.7371,36.6834,36.7304,44400.0
2013-01-28 15:20:00,54.73,54.73,54.61,54.65,35900.0,36.7236,36.7236,36.6431,36.67,35900.0
2013-01-28 15:25:00,54.65,54.68,54.63,54.64,31500.0,36.67,36.6901,36.6565,36.6633,31500.0
2013-01-28 15:30:00,54.65,54.65,54.59,54.6,50400.0,36.67,36.67,36.6297,36.6364,50400.0
2013-01-28 15:35:00,54.59,54.6,54.55,54.59,29600.0,36.6297,36.6364,36.6029,36.6297,29600.0
2013-01-28 15:40:00,54.58,54.58,54.52,54.56,33100.0,36.623,36.623,36.5827,36.6096,33100.0
2013-01-28 15:45:00,54.56,54.56,54.53,54.55,27100.0,36.6096,36.6096,36.5894,36.6029,27100.0
2013-01-28 15:50:00,54.55,54.58,54.55,54.57,44300.0,36.6029,36.623,36.6029,36.6163,44300.0
2013-01-28 15:55:00,54.57,54.59,54.54,54.55,83000.0,36.6163,36.6297,36.5962,36.6029,83000.0
2013-01-29 09:30:00,54.75,54.98,54.57,54.98,75000.0,36.7371,36.8914,36.6163,36.8914,75000.0
2013-01-29 09:35:00,54.93,55.17,54.91,55.11,111600.0,36.8578,37.0189,36.8444,36.9786,111600.0
2013-01-29 09:40:00,55.14,55.33,55.09,55.23,108900.0,36.9988,37.1262,36.9652,37.0591,108900.0
2013-01-29 09:45:00,55.24,55.57,55.24,55.47,145100.0,37.0659,37.2873,37.0659,37.2202,145100.0
2013-01-29 09:50:00,55.47,55.73,55.46,55.72,94400.0,37.2202,37.3946,37.2135,37.3879,94400.0
2013-01-29 09:55:00,55.71,55.78,55.58,55.64,106200.0,37.3812,37.4282,37.294,37.3343,106200.0
2013-01-29 10:00:00,55.57,55.73,55.5,55.59,91200.0,37.2873,37.3946,37.2403,37.3007,91200.0
2013-01-29 10:05:00,55.58,55.59,55.41,55.55,122500.0,37.294,37.3007,37.1799,37.2739,122500.0
2013-01-29 10:10:00,55.55,55.66,55.52,55.63,87500.0,37.2739,37.3477,37.2537,37.3275,87500.0
2013-01-29 10:15:00,55.63,55.72,55.62,55.71,100900.0,37.3275,37.3879,37.3208,37.3812,100900.0
2013-01-29 10:20:00,55.71,55.8,55.7,55.75,110900.0,37.3812,37.4416,37.3745,37.4081,110900.0
2013-01-29 10:25:00,55.75,55.78,55.63,55.65,96200.0,37.4081,37.4282,37.3275,37.341,96200.0
2013-01-29 10:30:00,55.64,55.86,55.61,55.85,119500.0,37.3343,37.4819,37.3141,37.4752,119500.0
2013-01-29 10:35:00,55.85,55.89,55.74,55.86,111200.0,37.4752,37.502,37.4014,37.4819,111200.0
2013-01-29 10:40:00,55.85,55.91,55.74,55.86,64900.0,37.4752,37.5154,37.4014,37.4819,64900.0
2013-01-29 10:45:00,55.86,55.89,55.84,55.89,117800.0,37.4819,37.502,37.4685,37.502,117800.0
2013-01-29 10:50:00,55.89,56.0,55.89,55.98,109600.0,37.502,37.5758,37.502,37.5624,109600.0
2013-01-29 10:55:00,55.98,56.0,55.86,55.99,76500.0,37.5624,37.5758,37.4819,37.5691,76500.0
2013-01-29 11:00:00,55.99,56.0,55.92,55.92,62400.0,37.5691,37.5758,37.5221,37.5221,62400.0
2013-01-29 11:05:00,55.93,55.99,55.89,55.95,63800.0,37.5288,37.5691,37.502,37.5423,63800.0
2013-01-29 11:10:00,55.95,55.98,55.93,55.93,70400.0,37.5423,37.5624,37.5288,37.5288,70400.0
2013-01-29 11:15:00,55.93,56.03,55.93,55.97,68700.0,37.5288,37.5959,37.5288,37.5557,68700.0
2013-01-29 11:20:00,55.96,56.02,55.95,56.0,84700.0,37.549,37.5892,37.5423,37.5758,84700.0
2013-01-29 11:25:00,56.0,56.07,55.97,56.02,74400.0,37.5758,37.6228,37.5557,37.5892,74400.0
2013-01-29 11:30:00,56.02,56.07,55.93,55.97,69000.0,37.5892,37.6228,37.5288,37.5557,69000.0
2013-01-29 11:35:00,55.97,56.0,55.95,55.96,45000.0,37.5557,37.5758,37.5423,37.549,45000.0
2013-01-29 11:40:00,55.97,56.24,55.97,56.17,173700.0,37.5557,37.7369,37.5557,37.6899,173700.0
2013-01-29 11:45:00,56.17,56.37,56.17,56.35,133700.0,37.6899,37.8241,37.6899,37.8107,133700.0
2013-01-29 11:50:00,56.35,56.67,56.3,56.67,261000.0,37.8107,38.0254,37.7771,38.0254,261000.0
2013-01-29 11:55:00,56.66,56.82,56.56,56.62,227000.0,38.0187,38.126,37.9516,37.9918,227000.0
2013-01-29 12:00:00,56.61,56.61,56.42,56.51,130000.0,37.9851,37.9851,37.8576,37.918,130000.0
2013-01-29 12:05:00,56.47,56.65,56.41,56.64,91000.0,37.8912,38.012,37.8509,38.0053,91000.0
2013-01-29 12:10:00,56.65,56.65,56.52,56.59,94800.0,38.012,38.012,37.9247,37.9717,94800.0
2013-01-29 12:15:00,56.58,56.64,56.51,56.54,51000.0,37.965,38.0053,37.918,37.9382,51000.0
2013-01-29 12:20:00,56.53,56.55,56.46,56.54,48300.0,37.9314,37.9449,37.8845,37.9382,48300.0
2013-01-29 12:25:00,56.55,56.6,56.54,56.56,63000.0,37.9449,37.9784,37.9382,37.9516,63000.0
2013-01-29 12:30:00,56.56,56.56,56.52,56.55,32800.0,37.9516,37.9516,37.9247,37.9449,32800.0
2013-01-29 12:35:00,56.55,56.69,56.55,56.59,39500.0,37.9449,38.0388,37.9449,37.9717,39500.0
2013-01-29 12:40:00,56.59,56.6,56.55,56.55,34800.0,37.9717,37.9784,37.9449,37.9449,34800.0
2013-01-29 12:45:00,56.55,56.55,56.48,56.48,45000.0,37.9449,37.9449,37.8979,37.8979,45000.0
2013-01-29 12:50:00,56.48,56.56,56.48,56.56,31200.0,37.8979,37.9516,37.8979,37.9516,31200.0
2013-01-29 12:55:00,56.57,56.59,56.52,56.56,19300.0,37.9583,37.9717,37.9247,37.9516,19300.0
2013-01-29 13:00:00,56.55,56.66,56.55,56.61,30200.0,37.9449,38.0187,37.9449,37.9851,30200.0
2013-01-29 13:05:00,56.62,56.66,56.62,56.63,27200.0,37.9918,38.0187,37.9918,37.9985,27200.0
2013-01-29 13:10:00,56.63,56.64,56.58,56.59,24800.0,37.9985,38.0053,37.965,37.9717,24800.0
2013-01-29 13:15:00,56.57,56.61,56.53,56.58,32000.0,37.9583,37.9851,37.9314,37.965,32000.0
2013-01-29 13:20:00,56.58,56.59,56.55,56.57,19000.0,37.965,37.9717,37.9449,37.9583,19000.0
2013-01-29 13:25:00,56.57,56.6,56.52,56.52,29800.0,37.9583,37.9784,37.9247,37.9247,29800.0
2013-01-29 13:30:00,56.53,56.56,56.43,56.46,67300.0,37.9314,37.9516,37.8643,37.8845,67300.0
2013-01-29 13:35:00,56.44,56.48,56.41,56.48,49700.0,37.8711,37.8979,37.8509,37.8979,49700.0
2013-01-29 13:40:00,56.48,56.53,56.43,56.45,87500.0,37.8979,37.9314,37.8643,37.8778,87500.0
2013-01-29 13:45:00,56.47,56.52,56.33,56.34,106300.0,37.8912,37.9247,37.7972,37.804,106300.0
2013-01-29 13:50:00,56.33,56.36,56.2,56.28,80100.0,37.7972,37.8174,37.71,37.7637,80100.0
2013-01-29 13:55:00,56.27,56.33,56.25,56.3,32600.0,37.757,37.7972,37.7436,37.7771,32600.0
2013-01-29 14:00:00,56.3,56.33,56.27,56.33,33100.0,37.7771,37.7972,37.757,37.7972,33100.0
2013-01-29 14:05:00,56.32,56.35,56.29,56.3,31500.0,37.7905,37.8107,37.7704,37.7771,31500.0
2013-01-29 14:10:00,56.3,56.35,56.27,56.33,40100.0,37.7771,37.8107,37.757,37.7972,40100.0
2013-01-29 14:15:00,56.33,56.34,56.29,56.3,38300.0,37.7972,37.804,37.7704,37.7771,38300.0
2013-01-29 14:20:00,56.3,56.41,56.3,56.41,57300.0,37.7771,37.8509,37.7771,37.8509,57300.0
2013-01-29 14:25:00,56.41,56.43,56.39,56.43,21600.0,37.8509,37.8643,37.8375,37.8643,21600.0
2013-01-29 14:30:00,56.43,56.45,56.4,56.43,28900.0,37.8643,37.8778,37.8442,37.8643,28900.0
2013-01-29 14:35:00,56.43,56.44,56.39,56.41,47600.0,37.8643,37.8711,37.8375,37.8509,47600.0
2013-01-29 14:40:00,56.42,56.42,56.37,56.4,25800.0,37.8576,37.8576,37.8241,37.8442,25800.0
2013-01-29 14:45:00,56.4,56.41,56.38,56.4,55400.0,37.8442,37.8509,37.8308,37.8442,55400.0
2013-01-29 14:50:00,56.4,56.41,56.37,56.37,53000.0,37.8442,37.8509,37.8241,37.8241,53000.0
2013-01-29 14:55:00,56.37,56.38,56.33,56.34,56800.0,37.8241,37.8308,37.7972,37.804,56800.0
2013-01-29 15:00:00,56.33,56.36,56.32,56.35,131700.0,37.7972,37.8174,37.7905,37.8107,131700.0
2013-01-29 15:05:00,56.35,56.45,56.33,56.44,44000.0,37.8107,37.8778,37.7972,37.8711,44000.0
2013-01-29 15:10:00,56.45,56.56,56.45,56.48,84000.0,37.8778,37.9516,37.8778,37.8979,84000.0
2013-01-29 15:15:00,56.49,56.56,56.45,56.55,64500.0,37.9046,37.9516,37.8778,37.9449,64500.0
2013-01-29 15:20:00,56.56,56.66,56.55,56.66,103100.0,37.9516,38.0187,37.9449,38.0187,103100.0
2013-01-29 15:25:00,56.66,56.81,56.65,56.8,131800.0,38.0187,38.1193,38.012,38.1126,131800.0
2013-01-29 15:30:00,56.81,56.81,56.7,56.71,107000.0,38.1193,38.1193,38.0455,38.0522,107000.0
2013-01-29 15:35:00,56.7,56.83,56.7,56.82,128500.0,38.0455,38.1327,38.0455,38.126,128500.0
2013-01-29 15:40:00,56.82,56.87,56.8,56.87,183500.0,38.126,38.1596,38.1126,38.1596,183500.0
2013-01-29 15:45:00,56.86,56.9,56.82,56.83,142200.0,38.1529,38.1797,38.126,38.1327,142200.0
2013-01-29 15:50:00,56.82,56.92,56.8,56.87,231800.0,38.126,38.1931,38.1126,38.1596,231800.0
2013-01-29 15:55:00,56.86,57.03,56.86,56.95,473500.0,38.1529,38.2669,38.1529,38.2133,473500.0
2013-01-30 09:30:00,56.97,58.07,56.96,58.07,345800.0,38.2267,38.9648,38.22,38.9648,345800.0
2013-01-30 09:35:00,58.07,58.4,57.86,58.31,204800.0,38.9648,39.1862,38.8239,39.1258,204800.0
2013-01-30 09:40:00,58.32,58.39,58.22,58.29,148900.0,39.1325,39.1795,39.0654,39.1124,148900.0
2013-01-30 09:45:00,58.29,58.34,57.94,58.05,200400.0,39.1124,39.1459,38.8775,38.9514,200400.0
2013-01-30 09:50:00,58.05,58.12,57.77,57.84,155500.0,38.9514,38.9983,38.7635,38.8104,155500.0
2013-01-30 09:55:00,57.83,58.14,57.83,57.95,171800.0,38.8037,39.0117,38.8037,38.8843,171800.0
2013-01-30 10:00:00,57.94,57.96,57.6,57.61,263000.0,38.8775,38.891,38.6494,38.6561,263000.0
2013-01-30 10:05:00,57.6,57.76,57.46,57.49,144500.0,38.6494,38.7568,38.5555,38.5756,144500.0
2013-01-30 10:10:00,57.49,57.79,57.49,57.59,281300.0,38.5756,38.7769,38.5756,38.6427,281300.0
2013-01-30 10:15:00,57.59,57.69,57.58,57.64,153400.0,38.6427,38.7098,38.636,38.6762,153400.0
2013-01-30 10:20:00,57.64,57.78,57.63,57.7,169800.0,38.6762,38.7702,38.6695,38.7165,169800.0
2013-01-30 10:25:00,57.7,57.75,57.65,57.65,94500.0,38.7165,38.7501,38.683,38.683,94500.0
2013-01-30 10:30:00,57.65,57.75,57.59,57.6,101700.0,38.683,38.7501,38.6427,38.6494,101700.0
2013-01-30 10:35:00,57.6,57.69,57.52,57.6,72100.0,38.6494,38.7098,38.5957,38.6494,72100.0
2013-01-30 10:40:00,57.59,57.62,57.57,57.6,64300.0,38.6427,38.6628,38.6293,38.6494,64300.0
2013-01-30 10:45:00,57.59,57.64,57.56,57.64,45600.0,38.6427,38.6762,38.6226,38.6762,45600.0
2013-01-30 10:50:00,57.63,57.64,57.55,57.59,69300.0,38.6695,38.6762,38.6159,38.6427,69300.0
2013-01-30 10:55:00,57.6,57.69,57.54,57.55,58900.0,38.6494,38.7098,38.6091,38.6159,58900.0
2013-01-30 11:00:00,57.56,57.58,57.46,57.52,40300.0,38.6226,38.636,38.5555,38.5957,40300.0
2013-01-30 11:05:00,57.51,57.58,57.5,57.51,40900.0,38.589,38.636,38.5823,38.589,40900.0
2013-01-30 11:10:00,57.51,57.52,57.34,57.34,68300.0,38.589,38.5957,38.4749,38.4749,68300.0
2013-01-30 11:15:00,57.34,57.42,57.27,57.4,54500.0,38.4749,38.5286,38.428,38.5152,54500.0
2013-01-30 11:20:00,57.39,57.5,57.34,57.44,57000.0,38.5085,38.5823,38.4749,38.542,57000.0
2013-01-30 11:25:00,57.43,57.48,57.34,57.36,31000.0,38.5353,38.5689,38.4749,38.4884,31000.0
2013-01-30 11:30:00,57.35,57.38,57.3,57.37,24600.0,38.4817,38.5018,38.4481,38.4951,24600.0
2013-01-30 11:35:00,57.37,57.4,57.24,57.25,97100.0,38.4951,38.5152,38.4078,38.4146,97100.0
2013-01-30 11:40:00,57.24,57.37,57.2,57.35,53800.0,38.4078,38.4951,38.381,38.4817,53800.0
2013-01-30 11:45:00,57.35,57.41,57.32,57.36,44500.0,38.4817,38.5219,38.4615,38.4884,44500.0
2013-01-30 11:50:00,57.36,57.43,57.36,57.42,39800.0,38.4884,38.5353,38.4884,38.5286,39800.0
2013-01-30 11:55:00,57.42,57.45,57.39,57.43,50800.0,38.5286,38.5488,38.5085,38.5353,50800.0
2013-01-30 12:00:00,57.42,57.49,57.41,57.49,38400.0,38.5286,38.5756,38.5219,38.5756,38400.0
2013-01-30 12:05:00,57.48,57.54,57.41,57.53,57600.0,38.5689,38.6091,38.5219,38.6024,57600.0
2013-01-30 12:10:00,57.54,57.56,57.44,57.44,40200.0,38.6091,38.6226,38.542,38.542,40200.0
2013-01-30 12:15:00,57.45,57.49,57.42,57.44,33900.0,38.5488,38.5756,38.5286,38.542,33900.0
2013-01-30 12:20:00,57.43,57.44,57.34,57.41,41400.0,38.5353,38.542,38.4749,38.5219,41400.0
2013-01-30 12:25:00,57.41,57.41,57.38,57.41,16500.0,38.5219,38.5219,38.5018,38.5219,16500.0
2013-01-30 12:30:00,57.4,57.44,57.38,57.43,44700.0,38.5152,38.542,38.5018,38.5353,44700.0
2013-01-30 12:35:00,57.43,57.49,57.4,57.48,75500.0,38.5353,38.5756,38.5152,38.5689,75500.0
2013-01-30 12:40:00,57.48,57.52,57.47,57.48,36400.0,38.5689,38.5957,38.5622,38.5689,36400.0
2013-01-30 12:45:00,57.48,57.53,57.45,57.53,42800.0,38.5689,38.6024,38.5488,38.6024,42800.0
2013-01-30 12:50:00,57.52,57.52,57.47,57.49,29100.0,38.5957,38.5957,38.5622,38.5756,29100.0
2013-01-30 12:55:00,57.51,57.53,57.46,57.53,36400.0,38.589,38.6024,38.5555,38.6024,36400.0
2013-01-30 13:00:00,57.52,57.53,57.48,57.49,34600.0,38.5957,38.6024,38.5689,38.5756,34600.0
2013-01-30 13:05:00,57.49,57.53,57.45,57.52,19600.0,38.5756,38.6024,38.5488,38.5957,19600.0
2013-01-30 13:10:00,57.52,57.58,57.51,57.53,39500.0,38.5957,38.636,38.589,38.6024,39500.0
2013-01-30 13:15:00,57.53,57.58,57.5,57.51,51600.0,38.6024,38.636,38.5823,38.589,51600.0
2013-01-30 13:20:00,57.52,57.6,57.51,57.58,41600.0,38.5957,38.6494,38.589,38.636,41600.0
2013-01-30 13:25:00,57.58,57.68,57.57,57.68,41200.0,38.636,38.7031,38.6293,38.7031,41200.0
2013-01-30 13:30:00,57.67,57.69,57.6,57.64,38600.0,38.6964,38.7098,38.6494,38.6762,38600.0
2013-01-30 13:35:00,57.64,57.68,57.63,57.66,25100.0,38.6762,38.7031,38.6695,38.6897,25100.0
2013-01-30 13:40:00,57.65,57.74,57.64,57.68,65700.0,38.683,38.7433,38.6762,38.7031,65700.0
2013-01-30 13:45:00,57.69,57.76,57.67,57.69,45100.0,38.7098,38.7568,38.6964,38.7098,45100.0
2013-01-30 13:50:00,57.69,57.72,57.64,57.72,73200.0,38.7098,38.7299,38.6762,38.7299,73200.0
2013-01-30 13:55:00,57.71,57.76,57.67,57.73,53800.0,38.7232,38.7568,38.6964,38.7366,53800.0
2013-01-30 14:00:00,57.73,57.85,57.72,57.81,80900.0,38.7366,38.8172,38.7299,38.7903,80900.0
2013-01-30 14:05:00,57.8,57.87,57.75,57.75,57600.0,38.7836,38.8306,38.7501,38.7501,57600.0
2013-01-30 14:10:00,57.76,57.94,57.74,57.91,65000.0,38.7568,38.8775,38.7433,38.8574,65000.0
2013-01-30 14:15:00,57.9,57.93,57.8,57.82,57900.0,38.8507,38.8708,38.7836,38.797,57900.0
2013-01-30 14:20:00,57.82,57.86,57.71,57.75,57400.0,38.797,38.8239,38.7232,38.7501,57400.0
2013-01-30 14:25:00,57.75,57.76,57.68,57.68,65100.0,38.7501,38.7568,38.7031,38.7031,65100.0
2013-01-30 14:30:00,57.7,57.74,57.62,57.63,70700.0,38.7165,38.7433,38.6628,38.6695,70700.0
2013-01-30 14:35:00,57.64,57.66,57.57,57.59,48700.0,38.6762,38.6897,38.6293,38.6427,48700.0
2013-01-30 14:40:00,57.59,57.61,57.52,57.56,39800.0,38.6427,38.6561,38.5957,38.6226,39800.0
2013-01-30 14:45:00,57.54,57.61,57.44,57.47,83800.0,38.6091,38.6561,38.542,38.5622,83800.0
2013-01-30 14:50:00,57.48,57.49,57.41,57.46,69100.0,38.5689,38.5756,38.5219,38.5555,69100.0
2013-01-30 14:55:00,57.46,57.53,57.45,57.51,69800.0,38.5555,38.6024,38.5488,38.589,69800.0
2013-01-30 15:00:00,57.5,57.52,57.4,57.41,91800.0,38.5823,38.5957,38.5152,38.5219,91800.0
2013-01-30 15:05:00,57.43,57.54,57.41,57.52,99800.0,38.5353,38.6091,38.5219,38.5957,99800.0
2013-01-30 15:10:00,57.51,57.52,57.43,57.45,142400.0,38.589,38.5957,38.5353,38.5488,142400.0
2013-01-30 15:15:00,57.45,57.57,57.44,57.47,123600.0,38.5488,38.6293,38.542,38.5622,123600.0
2013-01-30 15:20:00,57.47,57.52,57.46,57.5,120100.0,38.5622,38.5957,38.5555,38.5823,120100.0
2013-01-30 15:25:00,57.5,57.56,57.49,57.55,157600.0,38.5823,38.6226,38.5756,38.6159,157600.0
2013-01-30 15:30:00,57.55,57.59,57.49,57.57,202800.0,38.6159,38.6427,38.5756,38.6293,202800.0
2013-01-30 15:35:00,57.57,57.62,57.56,57.61,159400.0,38.6293,38.6628,38.6226,38.6561,159400.0
2013-01-30 15:40:00,57.61,57.67,57.59,57.65,235600.0,38.6561,38.6964,38.6427,38.683,235600.0
2013-01-30 15:45:00,57.65,57.72,57.6,57.68,183700.0,38.683,38.7299,38.6494,38.7031,183700.0
2013-01-30 15:50:00,57.69,57.77,57.68,57.76,268800.0,38.7098,38.7635,38.7031,38.7568,268800.0
2013-01-30 15:55:00,57.77,57.82,57.65,57.74,475100.0,38.7635,38.797,38.683,38.7433,475100.0
2013-01-31 09:30:00,57.52,57.55,57.25,57.42,112100.0,38.5957,38.6159,38.4146,38.5286,112100.0
2013-01-31 09:35:00,57.42,57.43,57.03,57.19,136200.0,38.5286,38.5353,38.2669,38.3743,136200.0
2013-01-31 09:40:00,57.18,57.46,57.15,57.43,88900.0,38.3676,38.5555,38.3475,38.5353,88900.0
2013-01-31 09:45:00,57.44,57.67,57.42,57.55,111600.0,38.542,38.6964,38.5286,38.6159,111600.0
2013-01-31 09:50:00,57.57,57.59,57.39,57.4,87600.0,38.6293,38.6427,38.5085,38.5152,87600.0
2013-01-31 09:55:00,57.38,57.4,57.09,57.21,105400.0,38.5018,38.5152,38.3072,38.3877,105400.0
2013-01-31 10:00:00,57.2,57.2,57.04,57.16,56800.0,38.381,38.381,38.2737,38.3542,56800.0
2013-01-31 10:05:00,57.15,57.23,57.07,57.11,41600.0,38.3475,38.4011,38.2938,38.3206,41600.0
2013-01-31 10:10:00,57.11,57.13,56.81,56.82,171400.0,38.3206,38.334,38.1193,38.126,171400.0
2013-01-31 10:15:00,56.83,57.09,56.81,56.97,71400.0,38.1327,38.3072,38.1193,38.2267,71400.0
2013-01-31 10:20:00,56.97,57.02,56.95,56.99,58200.0,38.2267,38.2602,38.2133,38.2401,58200.0
2013-01-31 10:25:00,56.97,57.03,56.93,57.0,88000.0,38.2267,38.2669,38.1998,38.2468,88000.0
2013-01-31 10:30:00,56.99,57.0,56.72,56.78,123100.0,38.2401,38.2468,38.0589,38.0992,123100.0
2013-01-31 10:35:00,56.78,56.81,56.72,56.76,29600.0,38.0992,38.1193,38.0589,38.0858,29600.0
2013-01-31 10:40:00,56.76,56.87,56.73,56.86,47000.0,38.0858,38.1596,38.0656,38.1529,47000.0
2013-01-31 10:45:00,56.88,57.03,56.88,56.98,44000.0,38.1663,38.2669,38.1663,38.2334,44000.0
2013-01-31 10:50:00,56.98,57.02,56.93,57.01,41200.0,38.2334,38.2602,38.1998,38.2535,41200.0
2013-01-31 10:55:00,57.01,57.02,56.96,56.98,74200.0,38.2535,38.2602,38.22,38.2334,74200.0
2013-01-31 11:00:00,56.97,57.0,56.92,56.95,41300.0,38.2267,38.2468,38.1931,38.2133,41300.0
2013-01-31 11:05:00,56.95,57.01,56.86,56.88,85600.0,38.2133,38.2535,38.1529,38.1663,85600.0
2013-01-31 11:10:00,56.89,56.96,56.86,56.95,40300.0,38.173,38.22,38.1529,38.2133,40300.0
2013-01-31 11:15:00,56.94,56.98,56.91,56.95,39700.0,38.2066,38.2334,38.1864,38.2133,39700.0
2013-01-31 11:20:00,56.95,57.03,56.94,56.95,54600.0,38.2133,38.2669,38.2066,38.2133,54600.0
2013-01-31 11:25:00,56.95,57.0,56.94,56.99,44300.0,38.2133,38.2468,38.2066,38.2401,44300.0
2013-01-31 11:30:00,56.98,57.02,56.95,57.0,84600.0,38.2334,38.2602,38.2133,38.2468,84600.0
2013-01-31 11:35:00,57.0,57.08,56.99,57.05,47000.0,38.2468,38.3005,38.2401,38.2804,47000.0
2013-01-31 11:40:00,57.05,57.05,56.89,56.9,32900.0,38.2804,38.2804,38.173,38.1797,32900.0
2013-01-31 11:45:00,56.89,57.0,56.89,56.99,29600.0,38.173,38.2468,38.173,38.2401,29600.0
2013-01-31 11:50:00,56.98,57.01,56.92,56.97,25400.0,38.2334,38.2535,38.1931,38.2267,25400.0
2013-01-31 11:55:00,56.96,56.96,56.89,56.93,63500.0,38.22,38.22,38.173,38.1998,63500.0
2013-01-31 12:00:00,56.92,56.96,56.91,56.95,37200.0,38.1931,38.22,38.1864,38.2133,37200.0
2013-01-31 12:05:00,56.96,56.99,56.94,56.96,29300.0,38.22,38.2401,38.2066,38.22,29300.0
2013-01-31 12:10:00,56.95,56.98,56.94,56.97,16900.0,38.2133,38.2334,38.2066,38.2267,16900.0
2013-01-31 12:15:00,56.98,57.0,56.95,56.98,29100.0,38.2334,38.2468,38.2133,38.2334,29100.0
2013-01-31 12:20:00,56.99,57.06,56.94,57.05,53900.0,38.2401,38.2871,38.2066,38.2804,53900.0
2013-01-31 12:25:00,57.06,57.11,57.06,57.08,73400.0,38.2871,38.3206,38.2871,38.3005,73400.0
2013-01-31 12:30:00,57.08,57.13,57.08,57.11,26400.0,38.3005,38.334,38.3005,38.3206,26400.0
2013-01-31 12:35:00,57.11,57.14,57.07,57.08,19400.0,38.3206,38.3407,38.2938,38.3005,19400.0
2013-01-31 12:40:00,57.09,57.11,57.07,57.09,16400.0,38.3072,38.3206,38.2938,38.3072,16400.0
2013-01-31 12:45:00,57.1,57.12,57.07,57.1,16100.0,38.3139,38.3273,38.2938,38.3139,16100.0
2013-01-31 12:50:00,57.09,57.1,57.08,57.08,13600.0,38.3072,38.3139,38.3005,38.3005,13600.0
2013-01-31 12:55:00,57.09,57.13,57.07,57.12,28200.0,38.3072,38.334,38.2938,38.3273,28200.0
2013-01-31 13:00:00,57.12,57.14,57.11,57.12,35800.0,38.3273,38.3407,38.3206,38.3273,35800.0
2013-01-31 13:05:00,57.12,57.18,57.12,57.17,23800.0,38.3273,38.3676,38.3273,38.3609,23800.0
2013-01-31 13:10:00,57.17,57.19,57.16,57.17,19200.0,38.3609,38.3743,38.3542,38.3609,19200.0
2013-01-31 13:15:00,57.17,57.2,57.17,57.19,27900.0,38.3609,38.381,38.3609,38.3743,27900.0
2013-01-31 13:20:00,57.2,57.23,57.19,57.22,34200.0,38.381,38.4011,38.3743,38.3944,34200.0
2013-01-31 13:25:00,57.22,57.26,57.2,57.25,43300.0,38.3944,38.4213,38.381,38.4146,43300.0
2013-01-31 13:30:00,57.25,57.3,57.24,57.29,22200.0,38.4146,38.4481,38.4078,38.4414,22200.0
2013-01-31 13:35:00,57.3,57.32,57.26,57.26,15000.0,38.4481,38.4615,38.4213,38.4213,15000.0
2013-01-31 13:40:00,57.26,57.37,57.24,57.36,46000.0,38.4213,38.4951,38.4078,38.4884,46000.0
2013-01-31 13:45:00,57.36,57.4,57.27,57.29,19300.0,38.4884,38.5152,38.428,38.4414,19300.0
2013-01-31 13:50:00,57.28,57.29,57.27,57.29,12400.0,38.4347,38.4414,38.428,38.4414,12400.0
2013-01-31 13:55:00,57.29,57.31,57.28,57.31,13500.0,38.4414,38.4548,38.4347,38.4548,13500.0
2013-01-31 14:00:00,57.3,57.3,57.26,57.26,23100.0,38.4481,38.4481,38.4213,38.4213,23100.0
2013-01-31 14:05:00,57.26,57.27,57.23,57.24,35200.0,38.4213,38.428,38.4011,38.4078,35200.0
2013-01-31 14:10:00,57.24,57.24,57.18,57.2,17300.0,38.4078,38.4078,38.3676,38.381,17300.0
2013-01-31 14:15:00,57.21,57.24,57.2,57.23,12900.0,38.3877,38.4078,38.381,38.4011,12900.0
2013-01-31 14:20:00,57.23,57.32,57.23,57.32,18200.0,38.4011,38.4615,38.4011,38.4615,18200.0
2013-01-31 14:25:00,57.31,57.32,57.29,57.32,15800.0,38.4548,38.4615,38.4414,38.4615,15800.0
2013-01-31 14:30:00,57.32,57.4,57.32,57.4,22400.0,38.4615,38.5152,38.4615,38.5152,22400.0
2013-01-31 14:35:00,57.4,57.42,57.35,57.38,35000.0,38.5152,38.5286,38.4817,38.5018,35000.0
2013-01-31 14:40:00,57.38,57.42,57.37,57.41,28000.0,38.5018,38.5286,38.4951,38.5219,28000.0
2013-01-31 14:45:00,57.41,57.43,57.4,57.4,16200.0,38.5219,38.5353,38.5152,38.5152,16200.0
2013-01-31 14:50:00,57.4,57.4,57.34,57.36,41600.0,38.5152,38.5152,38.4749,38.4884,41600.0
2013-01-31 14:55:00,57.37,57.4,57.36,57.36,15200.0,38.4951,38.5152,38.4884,38.4884,15200.0
2013-01-31 15:00:00,57.35,57.35,57.2,57.21,23900.0,38.4817,38.4817,38.381,38.3877,23900.0
2013-01-31 15:05:00,57.22,57.27,57.21,57.26,24800.0,38.3944,38.428,38.3877,38.4213,24800.0
2013-01-31 15:10:00,57.27,57.27,57.22,57.23,38000.0,38.428,38.428,38.3944,38.4011,38000.0
2013-01-31 15:15:00,57.23,57.26,57.2,57.25,29300.0,38.4011,38.4213,38.381,38.4146,29300.0
2013-01-31 15:20:00,57.25,57.27,57.25,57.25,22300.0,38.4146,38.428,38.4146,38.4146,22300.0
2013-01-31 15:25:00,57.26,57.27,57.23,57.24,28800.0,38.4213,38.428,38.4011,38.4078,28800.0
2013-01-31 15:30:00,57.25,57.35,57.22,57.34,55600.0,38.4146,38.4817,38.3944,38.4749,55600.0
2013-01-31 15:35:00,57.34,57.35,57.27,57.28,71400.0,38.4749,38.4817,38.428,38.4347,71400.0
2013-01-31 15:40:00,57.27,57.34,57.26,57.29,66500.0,38.428,38.4749,38.4213,38.4414,66500.0
2013-01-31 15:45:00,57.28,57.28,57.21,57.21,52000.0,38.4347,38.4347,38.3877,38.3877,52000.0
2013-01-31 15:50:00,57.22,57.35,57.2,57.33,77700.0,38.3944,38.4817,38.381,38.4682,77700.0
2013-01-31 15:55:00,57.33,57.34,57.19,57.19,242000.0,38.4682,38.4749,38.3743,38.3743,242000.0
2013-02-01 09:30:00,58.22,58.22,57.71,57.86,142900.0,39.0654,39.0654,38.7232,38.8239,142900.0
2013-02-01 09:35:00,57.76,57.76,57.42,57.44,121300.0,38.7568,38.7568,38.5286,38.542,121300.0
2013-02-01 09:40:00,57.43,57.76,57.36,57.58,85700.0,38.5353,38.7568,38.4884,38.636,85700.0
2013-02-01 09:45:00,57.53,57.62,57.38,57.4,61800.0,38.6024,38.6628,38.5018,38.5152,61800.0
2013-02-01 09:50:00,57.38,57.45,57.26,57.31,90200.0,38.5018,38.5488,38.4213,38.4548,90200.0
2013-02-01 09:55:00,57.31,57.35,57.15,57.3,101500.0,38.4548,38.4817,38.3475,38.4481,101500.0
2013-02-01 10:00:00,57.32,57.48,57.3,57.38,87300.0,38.4615,38.5689,38.4481,38.5018,87300.0
2013-02-01 10:05:00,57.36,57.53,57.3,57.4,67000.0,38.4884,38.6024,38.4481,38.5152,67000.0
2013-02-01 10:10:00,57.41,57.46,57.3,57.35,18300.0,38.5219,38.5555,38.4481,38.4817,18300.0
2013-02-01 10:15:00,57.35,57.65,57.35,57.65,66600.0,38.4817,38.683,38.4817,38.683,66600.0
2013-02-01 10:20:00,57.65,57.71,57.57,57.58,36200.0,38.683,38.7232,38.6293,38.636,36200.0
2013-02-01 10:25:00,57.56,57.56,57.45,57.51,28900.0,38.6226,38.6226,38.5488,38.589,28900.0
2013-02-01 10:30:00,57.53,57.71,57.5,57.7,70700.0,38.6024,38.7232,38.5823,38.7165,70700.0
2013-02-01 10:35:00,57.7,57.7,57.58,57.66,38000.0,38.7165,38.7165,38.636,38.6897,38000.0
2013-02-01 10:40:00,57.65,57.7,57.61,57.67,29800.0,38.683,38.7165,38.6561,38.6964,29800.0
2013-02-01 10:45:00,57.69,57.77,57.65,57.77,24100.0,38.7098,38.7635,38.683,38.7635,24100.0
2013-02-01 10:50:00,57.77,57.77,57.64,57.65,16400.0,38.7635,38.7635,38.6762,38.683,16400.0
2013-02-01 10:55:00,57.65,57.77,57.65,57.74,28000.0,38.683,38.7635,38.683,38.7433,28000.0
2013-02-01 11:00:00,57.74,57.8,57.69,57.72,42100.0,38.7433,38.7836,38.7098,38.7299,42100.0
2013-02-01 11:05:00,57.71,57.8,57.7,57.7,30100.0,38.7232,38.7836,38.7165,38.7165,30100.0
2013-02-01 11:10:00,57.69,57.72,57.62,57.63,16400.0,38.7098,38.7299,38.6628,38.6695,16400.0
2013-02-01 11:15:00,57.62,57.71,57.62,57.67,20800.0,38.6628,38.7232,38.6628,38.6964,20800.0
2013-02-01 11:20:00,57.67,57.72,57.65,57.7,22800.0,38.6964,38.7299,38.683,38.7165,22800.0
2013-02-01 11:25:00,57.71,57.78,57.66,57.67,18200.0,38.7232,38.7702,38.6897,38.6964,18200.0
2013-02-01 11:30:00,57.67,57.74,57.67,57.74,22100.0,38.6964,38.7433,38.6964,38.7433,22100.0
2013-02-01 11:35:00,57.75,57.77,57.7,57.72,12100.0,38.7501,38.7635,38.7165,38.7299,12100.0
2013-02-01 11:40:00,57.71,57.74,57.67,57.68,32000.0,38.7232,38.7433,38.6964,38.7031,32000.0
2013-02-01 11:45:00,57.67,57.74,57.66,57.72,36700.0,38.6964,38.7433,38.6897,38.7299,36700.0
2013-02-01 11:50:00,57.7,57.71,57.66,57.66,17500.0,38.7165,38.7232,38.6897,38.6897,17500.0
2013-02-01 11:55:00,57.67,57.72,57.64,57.66,36300.0,38.6964,38.7299,38.6762,38.6897,36300.0
2013-02-01 12:00:00,57.67,57.67,57.59,57.59,20400.0,38.6964,38.6964,38.6427,38.6427,20400.0
2013-02-01 12:05:00,57.6,57.66,57.59,57.59,32700.0,38.6494,38.6897,38.6427,38.6427,32700.0
2013-02-01 12:10:00,57.59,57.64,57.57,57.63,14100.0,38.6427,38.6762,38.6293,38.6695,14100.0
2013-02-01 12:15:00,57.63,57.68,57.63,57.65,15800.0,38.6695,38.7031,38.6695,38.683,15800.0
2013-02-01 12:20:00,57.65,57.67,57.63,57.63,11100.0,38.683,38.6964,38.6695,38.6695,11100.0
2013-02-01 12:25:00,57.64,57.75,57.63,57.75,21800.0,38.6762,38.7501,38.6695,38.7501,21800.0
2013-02-01 12:30:00,57.77,57.79,57.75,57.79,20400.0,38.7635,38.7769,38.7501,38.7769,20400.0
2013-02-01 12:35:00,57.8,57.84,57.77,57.77,24600.0,38.7836,38.8104,38.7635,38.7635,24600.0
2013-02-01 12:40:00,57.77,57.85,57.77,57.85,17600.0,38.7635,38.8172,38.7635,38.8172,17600.0
2013-02-01 12:45:00,57.85,57.85,57.79,57.84,15700.0,38.8172,38.8172,38.7769,38.8104,15700.0
2013-02-01 12:50:00,57.85,57.87,57.84,57.87,8400.0,38.8172,38.8306,38.8104,38.8306,8400.0
2013-02-01 12:55:00,57.86,57.9,57.86,57.89,19800.0,38.8239,38.8507,38.8239,38.844,19800.0
2013-02-01 13:00:00,57.89,57.9,57.79,57.79,22100.0,38.844,38.8507,38.7769,38.7769,22100.0
2013-02-01 13:05:00,57.79,57.83,57.77,57.77,31300.0,38.7769,38.8037,38.7635,38.7635,31300.0
2013-02-01 13:10:00,57.77,57.86,57.76,57.86,20300.0,38.7635,38.8239,38.7568,38.8239,20300.0
2013-02-01 13:15:00,57.87,57.87,57.82,57.85,22300.0,38.8306,38.8306,38.797,38.8172,22300.0
2013-02-01 13:20:00,57.85,57.87,57.8,57.83,12700.0,38.8172,38.8306,38.7836,38.8037,12700.0
2013-02-01 13:25:00,57.83,57.83,57.81,57.83,10600.0,38.8037,38.8037,38.7903,38.8037,10600.0
2013-02-01 13:30:00,57.83,57.9,57.83,57.89,25800.0,38.8037,38.8507,38.8037,38.844,25800.0
2013-02-01 13:35:00,57.9,57.95,57.9,57.94,26500.0,38.8507,38.8843,38.8507,38.8775,26500.0
2013-02-01 13:40:00,57.94,57.98,57.94,57.97,23100.0,38.8775,38.9044,38.8775,38.8977,23100.0
2013-02-01 13:45:00,57.98,57.99,57.95,57.98,18200.0,38.9044,38.9111,38.8843,38.9044,18200.0
2013-02-01 13:50:00,57.98,58.02,57.96,58.01,34400.0,38.9044,38.9312,38.891,38.9245,34400.0
2013-02-01 13:55:00,58.01,58.04,57.99,58.03,49200.0,38.9245,38.9446,38.9111,38.9379,49200.0
2013-02-01 14:00:00,58.04,58.04,57.97,58.01,26800.0,38.9446,38.9446,38.8977,38.9245,26800.0
2013-02-01 14:05:00,58.01,58.04,57.99,58.01,20100.0,38.9245,38.9446,38.9111,38.9245,20100.0
2013-02-01 14:10:00,58.02,58.04,57.97,57.98,34900.0,38.9312,38.9446,38.8977,38.9044,34900.0
2013-02-01 14:15:00,57.98,58.02,57.97,58.01,22300.0,38.9044,38.9312,38.8977,38.9245,22300.0
2013-02-01 14:20:00,58.0,58.03,57.99,58.0,29700.0,38.9178,38.9379,38.9111,38.9178,29700.0
2013-02-01 14:25:00,58.0,58.02,57.98,58.02,18200.0,38.9178,38.9312,38.9044,38.9312,18200.0
2013-02-01 14:30:00,58.01,58.02,57.98,58.01,18700.0,38.9245,38.9312,38.9044,38.9245,18700.0
2013-02-01 14:35:00,58.0,58.01,57.98,57.99,20600.0,38.9178,38.9245,38.9044,38.9111,20600.0
2013-02-01 14:40:00,57.99,58.0,57.94,57.95,32100.0,38.9111,38.9178,38.8775,38.8843,32100.0
2013-02-01 14:45:00,57.95,57.95,57.86,57.86,58300.0,38.8843,38.8843,38.8239,38.8239,58300.0
2013-02-01 14:50:00,57.88,57.91,57.86,57.9,26000.0,38.8373,38.8574,38.8239,38.8507,26000.0
2013-02-01 14:55:00,57.9,57.93,57.87,57.9,41700.0,38.8507,38.8708,38.8306,38.8507,41700.0
2013-02-01 15:00:00,57.91,57.91,57.87,57.88,23600.0,38.8574,38.8574,38.8306,38.8373,23600.0
2013-02-01 15:05:00,57.89,57.92,57.89,57.9,28600.0,38.844,38.8641,38.844,38.8507,28600.0
2013-02-01 15:10:00,57.91,57.96,57.91,57.93,69700.0,38.8574,38.891,38.8574,38.8708,69700.0
2013-02-01 15:15:00,57.93,57.94,57.9,57.91,48100.0,38.8708,38.8775,38.8507,38.8574,48100.0
2013-02-01 15:20:00,57.91,57.92,57.86,57.87,35600.0,38.8574,38.8641,38.8239,38.8306,35600.0
2013-02-01 15:25:00,57.86,57.93,57.86,57.93,29700.0,38.8239,38.8708,38.8239,38.8708,29700.0
2013-02-01 15:30:00,57.93,57.98,57.9,57.98,51700.0,38.8708,38.9044,38.8507,38.9044,51700.0
2013-02-01 15:35:00,57.98,58.01,57.96,58.0,63000.0,38.9044,38.9245,38.891,38.9178,63000.0
2013-02-01 15:40:00,58.0,58.08,58.0,58.03,112400.0,38.9178,38.9715,38.9178,38.9379,112400.0
2013-02-01 15:45:00,58.03,58.07,58.01,58.03,86500.0,38.9379,38.9648,38.9245,38.9379,86500.0
2013-02-01 15:50:00,58.03,58.09,58.02,58.09,74500.0,38.9379,38.9782,38.9312,38.9782,74500.0
2013-02-01 15:55:00,58.08,58.1,58.02,58.02,199700.0,38.9715,38.9849,38.9312,38.9312,199700.0
2013-02-04 09:30:00,57.85,57.89,57.72,57.77,128200.0,38.8172,38.844,38.7299,38.7635,128200.0
2013-02-04 09:35:00,57.79,57.98,57.7,57.95,51800.0,38.7769,38.9044,38.7165,38.8843,51800.0
2013-02-04 09:40:00,57.97,58.02,57.71,57.81,89300.0,38.8977,38.9312,38.7232,38.7903,89300.0
2013-02-04 09:45:00,57.8,57.8,57.61,57.7,38500.0,38.7836,38.7836,38.6561,38.7165,38500.0
2013-02-04 09:50:00,57.69,57.85,57.67,57.78,30200.0,38.7098,38.8172,38.6964,38.7702,30200.0
2013-02-04 09:55:00,57.78,57.84,57.64,57.65,16300.0,38.7702,38.8104,38.6762,38.683,16300.0
2013-02-04 10:00:00,57.63,57.78,57.61,57.68,37300.0,38.6695,38.7702,38.6561,38.7031,37300.0
2013-02-04 10:05:00,57.67,57.81,57.63,57.71,33600.0,38.6964,38.7903,38.6695,38.7232,33600.0
2013-02-04 10:10:00,57.69,57.8,57.64,57.75,34500.0,38.7098,38.7836,38.6762,38.7501,34500.0
2013-02-04 10:15:00,57.74,57.85,57.68,57.78,38200.0,38.7433,38.8172,38.7031,38.7702,38200.0
2013-02-04 10:20:00,57.81,57.87,57.8,57.85,41700.0,38.7903,38.8306,38.7836,38.8172,41700.0
2013-02-04 10:25:00,57.85,57.99,57.84,57.89,20100.0,38.8172,38.9111,38.8104,38.844,20100.0
2013-02-04 10:30:00,57.89,57.89,57.8,57.83,28700.0,38.844,38.844,38.7836,38.8037,28700.0
2013-02-04 10:35:00,57.85,57.9,57.75,57.75,21600.0,38.8172,38.8507,38.7501,38.7501,21600.0
2013-02-04 10:40:00,57.75,57.89,57.75,57.83,29500.0,38.7501,38.844,38.7501,38.8037,29500.0
2013-02-04 10:45:00,57.83,57.84,57.76,57.83,18300.0,38.8037,38.8104,38.7568,38.8037,18300.0
2013-02-04 10:50:00,57.83,57.83,57.78,57.79,17800.0,38.8037,38.8037,38.7702,38.7769,17800.0
2013-02-04 10:55:00,57.78,57.81,57.75,57.75,13400.0,38.7702,38.7903,38.7501,38.7501,13400.0
2013-02-04 11:00:00,57.75,57.76,57.64,57.66,37300.0,38.7501,38.7568,38.6762,38.6897,37300.0
2013-02-04 11:05:00,57.66,57.66,57.5,57.51,70100.0,38.6897,38.6897,38.5823,38.589,70100.0
2013-02-04 11:10:00,57.51,57.54,57.41,57.54,70700.0,38.589,38.6091,38.5219,38.6091,70700.0
2013-02-04 11:15:00,57.55,57.55,57.32,57.41,22700.0,38.6159,38.6159,38.4615,38.5219,22700.0
2013-02-04 11:20:00,57.41,57.47,57.39,57.43,13100.0,38.5219,38.5622,38.5085,38.5353,13100.0
2013-02-04 11:25:00,57.43,57.48,57.36,57.43,19900.0,38.5353,38.5689,38.4884,38.5353,19900.0
2013-02-04 11:30:00,57.43,57.54,57.41,57.53,27200.0,38.5353,38.6091,38.5219,38.6024,27200.0
2013-02-04 11:35:00,57.52,57.54,57.45,57.48,21100.0,38.5957,38.6091,38.5488,38.5689,21100.0
2013-02-04 11:40:00,57.48,57.48,57.41,57.44,18200.0,38.5689,38.5689,38.5219,38.542,18200.0
2013-02-04 11:45:00,57.45,57.53,57.45,57.52,54500.0,38.5488,38.6024,38.5488,38.5957,54500.0
2013-02-04 11:50:00,57.51,57.53,57.46,57.46,23800.0,38.589,38.6024,38.5555,38.5555,23800.0
2013-02-04 11:55:00,57.45,57.48,57.32,57.36,22400.0,38.5488,38.5689,38.4615,38.4884,22400.0
2013-02-04 12:00:00,57.38,57.41,57.31,57.37,47100.0,38.5018,38.5219,38.4548,38.4951,47100.0
2013-02-04 12:05:00,57.37,57.42,57.36,57.42,12200.0,38.4951,38.5286,38.4884,38.5286,12200.0
2013-02-04 12:10:00,57.44,57.46,57.37,57.45,27000.0,38.542,38.5555,38.4951,38.5488,27000.0
2013-02-04 12:15:00,57.44,57.44,57.33,57.33,27200.0,38.542,38.542,38.4682,38.4682,27200.0
2013-02-04 12:20:00,57.32,57.33,57.26,57.3,25000.0,38.4615,38.4682,38.4213,38.4481,25000.0
2013-02-04 12:25:00,57.3,57.32,57.22,57.22,17000.0,38.4481,38.4615,38.3944,38.3944,17000.0
2013-02-04 12:30:00,57.23,57.24,57.14,57.14,19500.0,38.4011,38.4078,38.3407,38.3407,19500.0
2013-02-04 12:35:00,57.13,57.24,57.09,57.21,24100.0,38.334,38.4078,38.3072,38.3877,24100.0
2013-02-04 12:40:00,57.22,57.22,57.16,57.18,15300.0,38.3944,38.3944,38.3542,38.3676,15300.0
2013-02-04 12:45:00,57.18,57.19,57.16,57.19,16300.0,38.3676,38.3743,38.3542,38.3743,16300.0
2013-02-04 12:50:00,57.19,57.21,57.14,57.14,26000.0,38.3743,38.3877,38.3407,38.3407,26000.0
2013-02-04 12:55:00,57.14,57.17,57.13,57.15,20700.0,38.3407,38.3609,38.334,38.3475,20700.0
2013-02-04 13:00:00,57.15,57.23,57.15,57.18,24400.0,38.3475,38.4011,38.3475,38.3676,24400.0
2013-02-04 13:05:00,57.18,57.2,57.16,57.19,21200.0,38.3676,38.381,38.3542,38.3743,21200.0
2013-02-04 13:10:00,57.19,57.25,57.19,57.24,26800.0,38.3743,38.4146,38.3743,38.4078,26800.0
2013-02-04 13:15:00,57.24,57.25,57.19,57.25,14400.0,38.4078,38.4146,38.3743,38.4146,14400.0
2013-02-04 13:20:00,57.25,57.3,57.23,57.29,21400.0,38.4146,38.4481,38.4011,38.4414,21400.0
2013-02-04 13:25:00,57.28,57.3,57.26,57.26,7600.0,38.4347,38.4481,38.4213,38.4213,7600.0
2013-02-04 13:30:00,57.25,57.25,57.21,57.22,12900.0,38.4146,38.4146,38.3877,38.3944,12900.0
2013-02-04 13:35:00,57.23,57.24,57.21,57.22,10500.0,38.4011,38.4078,38.3877,38.3944,10500.0
2013-02-04 13:40:00,57.22,57.22,57.18,57.18,24900.0,38.3944,38.3944,38.3676,38.3676,24900.0
2013-02-04 13:45:00,57.18,57.18,57.13,57.14,16800.0,38.3676,38.3676,38.334,38.3407,16800.0
2013-02-04 13:50:00,57.15,57.15,57.09,57.11,13600.0,38.3475,38.3475,38.3072,38.3206,13600.0
2013-02-04 13:55:00,57.11,57.17,57.11,57.17,13400.0,38.3206,38.3609,38.3206,38.3609,13400.0
2013-02-04 14:00:00,57.16,57.24,57.15,57.24,17000.0,38.3542,38.4078,38.3475,38.4078,17000.0
2013-02-04 14:05:00,57.24,57.24,57.15,57.16,16300.0,38.4078,38.4078,38.3475,38.3542,16300.0
2013-02-04 14:10:00,57.17,57.23,57.17,57.19,20300.0,38.3609,38.4011,38.3609,38.3743,20300.0
2013-02-04 14:15:00,57.2,57.23,57.19,57.19,15800.0,38.381,38.4011,38.3743,38.3743,15800.0
2013-02-04 14:20:00,57.2,57.24,57.17,57.17,12000.0,38.381,38.4078,38.3609,38.3609,12000.0
2013-02-04 14:25:00,57.17,57.24,57.12,57.24,26900.0,38.3609,38.4078,38.3273,38.4078,26900.0
2013-02-04 14:30:00,57.24,57.29,57.24,57.28,34700.0,38.4078,38.4414,38.4078,38.4347,34700.0
2013-02-04 14:35:00,57.29,57.33,57.27,57.3,12900.0,38.4414,38.4682,38.428,38.4481,12900.0
2013-02-04 14:40:00,57.3,57.36,57.29,57.36,20000.0,38.4481,38.4884,38.4414,38.4884,20000.0
2013-02-04 14:45:00,57.35,57.38,57.35,57.38,23600.0,38.4817,38.5018,38.4817,38.5018,23600.0
2013-02-04 14:50:00,57.38,57.4,57.32,57.36,18300.0,38.5018,38.5152,38.4615,38.4884,18300.0
2013-02-04 14:55:00,57.35,57.44,57.33,57.38,14500.0,38.4817,38.542,38.4682,38.5018,14500.0
2013-02-04 15:00:00,57.39,57.41,57.37,57.38,19700.0,38.5085,38.5219,38.4951,38.5018,19700.0
2013-02-04 15:05:00,57.39,57.39,57.27,57.27,25200.0,38.5085,38.5085,38.428,38.428,25200.0
2013-02-04 15:10:00,57.27,57.3,57.24,57.26,27700.0,38.428,38.4481,38.4078,38.4213,27700.0
2013-02-04 15:15:00,57.26,57.26,57.21,57.22,22600.0,38.4213,38.4213,38.3877,38.3944,22600.0
2013-02-04 15:20:00,57.22,57.26,57.19,57.22,35200.0,38.3944,38.4213,38.3743,38.3944,35200.0
2013-02-04 15:25:00,57.21,57.28,57.2,57.22,56100.0,38.3877,38.4347,38.381,38.3944,56100.0
2013-02-04 15:30:00,57.21,57.31,57.19,57.24,59400.0,38.3877,38.4548,38.3743,38.4078,59400.0
2013-02-04 15:35:00,57.24,57.26,57.19,57.21,36500.0,38.4078,38.4213,38.3743,38.3877,36500.0
2013-02-04 15:40:00,57.21,57.25,57.19,57.21,42900.0,38.3877,38.4146,38.3743,38.3877,42900.0
2013-02-04 15:45:00,57.2,57.23,57.13,57.13,50500.0,38.381,38.4011,38.334,38.334,50500.0
2013-02-04 15:50:00,57.13,57.17,57.08,57.15,71200.0,38.334,38.3609,38.3005,38.3475,71200.0
2013-02-04 15:55:00,57.15,57.18,57.12,57.18,97100.0,38.3475,38.3676,38.3273,38.3676,97100.0
2013-02-05 09:30:00,57.5,57.89,57.5,57.86,50900.0,38.5823,38.844,38.5823,38.8239,50900.0
2013-02-05 09:35:00,57.81,57.83,57.54,57.62,43500.0,38.7903,38.8037,38.6091,38.6628,43500.0
2013-02-05 09:40:00,57.63,57.65,57.44,57.53,38500.0,38.6695,38.683,38.542,38.6024,38500.0
2013-02-05 09:45:00,57.53,57.74,57.51,57.74,35200.0,38.6024,38.7433,38.589,38.7433,35200.0
2013-02-05 09:50:00,57.74,57.85,57.71,57.76,29800.0,38.7433,38.8172,38.7232,38.7568,29800.0
2013-02-05 09:55:00,57.75,57.79,57.64,57.65,25200.0,38.7501,38.7769,38.6762,38.683,25200.0
2013-02-05 10:00:00,57.63,57.7,57.53,57.69,22200.0,38.6695,38.7165,38.6024,38.7098,22200.0
2013-02-05 10:05:00,57.69,57.75,57.6,57.62,50300.0,38.7098,38.7501,38.6494,38.6628,50300.0
2013-02-05 10:10:00,57.63,57.65,57.58,57.6,30700.0,38.6695,38.683,38.636,38.6494,30700.0
2013-02-05 10:15:00,57.58,57.63,57.44,57.46,51300.0,38.636,38.6695,38.542,38.5555,51300.0
2013-02-05 10:20:00,57.45,57.59,57.45,57.58,32000.0,38.5488,38.6427,38.5488,38.636,32000.0
2013-02-05 10:25:00,57.57,57.67,57.51,57.53,25100.0,38.6293,38.6964,38.589,38.6024,25100.0
2013-02-05 10:30:00,57.51,57.62,57.49,57.61,33200.0,38.589,38.6628,38.5756,38.6561,33200.0
2013-02-05 10:35:00,57.62,57.68,57.58,57.67,22800.0,38.6628,38.7031,38.636,38.6964,22800.0
2013-02-05 10:40:00,57.67,57.67,57.53,57.54,35100.0,38.6964,38.6964,38.6024,38.6091,35100.0
2013-02-05 10:45:00,57.56,57.62,57.5,57.6,25600.0,38.6226,38.6628,38.5823,38.6494,25600.0
2013-02-05 10:50:00,57.6,57.62,57.56,57.58,19400.0,38.6494,38.6628,38.6226,38.636,19400.0
2013-02-05 10:55:00,57.56,57.75,57.54,57.7,15500.0,38.6226,38.7501,38.6091,38.7165,15500.0
2013-02-05 11:00:00,57.69,57.71,57.67,57.7,11500.0,38.7098,38.7232,38.6964,38.7165,11500.0
2013-02-05 11:05:00,57.7,57.7,57.59,57.62,22000.0,38.7165,38.7165,38.6427,38.6628,22000.0
2013-02-05 11:10:00,57.64,57.7,57.64,57.66,16100.0,38.6762,38.7165,38.6762,38.6897,16100.0
2013-02-05 11:15:00,57.67,57.68,57.57,57.57,11200.0,38.6964,38.7031,38.6293,38.6293,11200.0
2013-02-05 11:20:00,57.56,57.64,57.54,57.61,37100.0,38.6226,38.6762,38.6091,38.6561,37100.0
2013-02-05 11:25:00,57.62,57.72,57.61,57.72,33100.0,38.6628,38.7299,38.6561,38.7299,33100.0
2013-02-05 11:30:00,57.71,57.73,57.66,57.71,29200.0,38.7232,38.7366,38.6897,38.7232,29200.0
2013-02-05 11:35:00,57.72,57.75,57.7,57.73,16200.0,38.7299,38.7501,38.7165,38.7366,16200.0
2013-02-05 11:40:00,57.72,57.74,57.63,57.63,12600.0,38.7299,38.7433,38.6695,38.6695,12600.0
2013-02-05 11:45:00,57.64,57.73,57.64,57.73,8600.0,38.6762,38.7366,38.6762,38.7366,8600.0
2013-02-05 11:50:00,57.72,57.73,57.68,57.69,20400.0,38.7299,38.7366,38.7031,38.7098,20400.0
2013-02-05 11:55:00,57.68,57.71,57.67,57.69,13100.0,38.7031,38.7232,38.6964,38.7098,13100.0
2013-02-05 12:00:00,57.68,57.69,57.61,57.66,26700.0,38.7031,38.7098,38.6561,38.6897,26700.0
2013-02-05 12:05:00,57.67,57.68,57.59,57.59,21800.0,38.6964,38.7031,38.6427,38.6427,21800.0
2013-02-05 12:10:00,57.58,57.66,57.58,57.62,14600.0,38.636,38.6897,38.636,38.6628,14600.0
2013-02-05 12:15:00,57.61,57.65,57.61,57.63,11900.0,38.6561,38.683,38.6561,38.6695,11900.0
2013-02-05 12:20:00,57.64,57.67,57.6,57.63,12800.0,38.6762,38.6964,38.6494,38.6695,12800.0
2013-02-05 12:25:00,57.63,57.66,57.55,57.57,33500.0,38.6695,38.6897,38.6159,38.6293,33500.0
2013-02-05 12:30:00,57.57,57.64,57.55,57.64,7800.0,38.6293,38.6762,38.6159,38.6762,7800.0
2013-02-05 12:35:00,57.65,57.68,57.64,57.65,11400.0,38.683,38.7031,38.6762,38.683,11400.0
2013-02-05 12:40:00,57.66,57.66,57.63,57.64,10400.0,38.6897,38.6897,38.6695,38.6762,10400.0
2013-02-05 12:45:00,57.65,57.69,57.64,57.66,6200.0,38.683,38.7098,38.6762,38.6897,6200.0
2013-02-05 12:50:00,57.66,57.71,57.64,57.68,15200.0,38.6897,38.7232,38.6762,38.7031,15200.0
2013-02-05 12:55:00,57.65,57.7,57.65,57.68,14400.0,38.683,38.7165,38.683,38.7031,14400.0
2013-02-05 13:00:00,57.69,57.78,57.69,57.76,23800.0,38.7098,38.7702,38.7098,38.7568,23800.0
2013-02-05 13:05:00,57.76,57.85,57.76,57.82,45900.0,38.7568,38.8172,38.7568,38.797,45900.0
2013-02-05 13:10:00,57.81,57.87,57.79,57.81,30400.0,38.7903,38.8306,38.7769,38.7903,30400.0
2013-02-05 13:15:00,57.83,57.85,57.8,57.81,15300.0,38.8037,38.8172,38.7836,38.7903,15300.0
2013-02-05 13:20:00,57.8,57.87,57.8,57.87,20800.0,38.7836,38.8306,38.7836,38.8306,20800.0
2013-02-05 13:25:00,57.86,57.9,57.85,57.89,48600.0,38.8239,38.8507,38.8172,38.844,48600.0
2013-02-05 13:30:00,57.9,57.9,57.81,57.81,39800.0,38.8507,38.8507,38.7903,38.7903,39800.0
2013-02-05 13:35:00,57.81,57.91,57.8,57.91,94400.0,38.7903,38.8574,38.7836,38.8574,94400.0
2013-02-05 13:40:00,57.9,57.93,57.88,57.9,22500.0,38.8507,38.8708,38.8373,38.8507,22500.0
2013-02-05 13:45:00,57.89,57.93,57.87,57.91,11900.0,38.844,38.8708,38.8306,38.8574,11900.0
2013-02-05 13:50:00,57.91,57.92,57.87,57.89,16600.0,38.8574,38.8641,38.8306,38.844,16600.0
2013-02-05 13:55:00,57.89,57.89,57.83,57.86,32600.0,38.844,38.844,38.8037,38.8239,32600.0
2013-02-05 14:00:00,57.86,57.9,57.85,57.86,26900.0,38.8239,38.8507,38.8172,38.8239,26900.0
2013-02-05 14:05:00,57.86,58.05,57.84,58.01,58700.0,38.8239,38.9514,38.8104,38.9245,58700.0
2013-02-05 14:10:00,58.0,58.05,58.0,58.02,38700.0,38.9178,38.9514,38.9178,38.9312,38700.0
2013-02-05 14:15:00,58.02,58.08,58.02,58.05,42100.0,38.9312,38.9715,38.9312,38.9514,42100.0
2013-02-05 14:20:00,58.06,58.09,58.05,58.05,36300.0,38.9581,38.9782,38.9514,38.9514,36300.0
2013-02-05 14:25:00,58.05,58.1,58.0,58.08,34200.0,38.9514,38.9849,38.9178,38.9715,34200.0
2013-02-05 14:30:00,58.08,58.1,58.03,58.08,42100.0,38.9715,38.9849,38.9379,38.9715,42100.0
2013-02-05 14:35:00,58.08,58.12,58.06,58.1,19700.0,38.9715,38.9983,38.9581,38.9849,19700.0
2013-02-05 14:40:00,58.09,58.16,58.09,58.12,20300.0,38.9782,39.0252,38.9782,38.9983,20300.0
2013-02-05 14:45:00,58.12,58.18,58.12,58.16,19100.0,38.9983,39.0386,38.9983,39.0252,19100.0
2013-02-05 14:50:00,58.17,58.18,58.11,58.12,12800.0,39.0319,39.0386,38.9916,38.9983,12800.0
2013-02-05 14:55:00,58.11,58.13,58.09,58.13,13900.0,38.9916,39.005,38.9782,39.005,13900.0
2013-02-05 15:00:00,58.13,58.16,58.11,58.15,25600.0,39.005,39.0252,38.9916,39.0185,25600.0
2013-02-05 15:05:00,58.15,58.25,58.14,58.23,52600.0,39.0185,39.0856,39.0117,39.0721,52600.0
2013-02-05 15:10:00,58.22,58.36,58.22,58.35,46900.0,39.0654,39.1594,39.0654,39.1527,46900.0
2013-02-05 15:15:00,58.36,58.36,58.31,58.33,34600.0,39.1594,39.1594,39.1258,39.1392,34600.0
2013-02-05 15:20:00,58.32,58.36,58.22,58.22,45800.0,39.1325,39.1594,39.0654,39.0654,45800.0
2013-02-05 15:25:00,58.23,58.23,58.16,58.18,26700.0,39.0721,39.0721,39.0252,39.0386,26700.0
2013-02-05 15:30:00,58.18,58.23,58.17,58.18,54900.0,39.0386,39.0721,39.0319,39.0386,54900.0
2013-02-05 15:35:00,58.17,58.19,58.15,58.18,95100.0,39.0319,39.0453,39.0185,39.0386,95100.0
2013-02-05 15:40:00,58.19,58.22,58.18,58.19,34300.0,39.0453,39.0654,39.0386,39.0453,34300.0
2013-02-05 15:45:00,58.19,58.2,58.14,58.14,26700.0,39.0453,39.052,39.0117,39.0117,26700.0
2013-02-05 15:50:00,58.14,58.19,58.04,58.04,72500.0,39.0117,39.0453,38.9446,38.9446,72500.0
2013-02-05 15:55:00,58.05,58.12,58.04,58.09,125200.0,38.9514,38.9983,38.9446,38.9782,125200.0
2013-02-06 09:30:00,57.77,57.96,57.7,57.85,49200.0,38.7635,38.891,38.7165,38.8172,49200.0
2013-02-06 09:35:00,57.88,58.13,57.88,58.11,62100.0,38.8373,39.005,38.8373,38.9916,62100.0
2013-02-06 09:40:00,58.08,58.1,57.93,57.94,25800.0,38.9715,38.9849,38.8708,38.8775,25800.0
2013-02-06 09:45:00,57.99,58.02,57.86,58.0,20000.0,38.9111,38.9312,38.8239,38.9178,20000.0
2013-02-06 09:50:00,58.01,58.09,57.96,58.02,12400.0,38.9245,38.9782,38.891,38.9312,12400.0
2013-02-06 09:55:00,58.05,58.08,57.86,57.88,22900.0,38.9514,38.9715,38.8239,38.8373,22900.0
2013-02-06 10:00:00,57.89,57.99,57.88,57.91,24400.0,38.844,38.9111,38.8373,38.8574,24400.0
2013-02-06 10:05:00,57.89,58.01,57.87,57.99,31100.0,38.844,38.9245,38.8306,38.9111,31100.0
2013-02-06 10:10:00,58.0,58.05,57.98,58.02,36200.0,38.9178,38.9514,38.9044,38.9312,36200.0
2013-02-06 10:15:00,58.02,58.07,57.99,58.06,18000.0,38.9312,38.9648,38.9111,38.9581,18000.0
2013-02-06 10:20:00,58.05,58.19,58.05,58.12,147400.0,38.9514,39.0453,38.9514,38.9983,147400.0
2013-02-06 10:25:00,58.14,58.23,58.11,58.19,33700.0,39.0117,39.0721,38.9916,39.0453,33700.0
2013-02-06 10:30:00,58.17,58.33,58.16,58.28,61000.0,39.0319,39.1392,39.0252,39.1057,61000.0
2013-02-06 10:35:00,58.28,58.46,58.28,58.39,188600.0,39.1057,39.2265,39.1057,39.1795,188600.0
2013-02-06 10:40:00,58.39,58.4,58.3,58.36,20900.0,39.1795,39.1862,39.1191,39.1594,20900.0
2013-02-06 10:45:00,58.36,58.37,58.26,58.32,38200.0,39.1594,39.1661,39.0923,39.1325,38200.0
2013-02-06 10:50:00,58.29,58.37,58.29,58.31,20100.0,39.1124,39.1661,39.1124,39.1258,20100.0
2013-02-06 10:55:00,58.32,58.33,58.2,58.23,25800.0,39.1325,39.1392,39.052,39.0721,25800.0
2013-02-06 11:00:00,58.23,58.38,58.23,58.37,39600.0,39.0721,39.1728,39.0721,39.1661,39600.0
2013-02-06 11:05:00,58.37,58.38,58.3,58.32,15600.0,39.1661,39.1728,39.1191,39.1325,15600.0
2013-02-06 11:10:00,58.34,58.38,58.32,58.36,38100.0,39.1459,39.1728,39.1325,39.1594,38100.0
2013-02-06 11:15:00,58.36,58.38,58.33,58.35,22800.0,39.1594,39.1728,39.1392,39.1527,22800.0
2013-02-06 11:20:00,58.37,58.38,58.3,58.32,25900.0,39.1661,39.1728,39.1191,39.1325,25900.0
2013-02-06 11:25:00,58.3,58.33,58.27,58.3,16800.0,39.1191,39.1392,39.099,39.1191,16800.0
2013-02-06 11:30:00,58.3,58.31,58.25,58.27,45300.0,39.1191,39.1258,39.0856,39.099,45300.0
2013-02-06 11:35:00,58.26,58.32,58.17,58.29,50700.0,39.0923,39.1325,39.0319,39.1124,50700.0
2013-02-06 11:40:00,58.28,58.31,58.22,58.22,21700.0,39.1057,39.1258,39.0654,39.0654,21700.0
2013-02-06 11:45:00,58.22,58.23,58.16,58.17,10300.0,39.0654,39.0721,39.0252,39.0319,10300.0
2013-02-06 11:50:00,58.17,58.28,58.17,58.28,22600.0,39.0319,39.1057,39.0319,39.1057,22600.0
2013-02-06 11:55:00,58.28,58.3,58.18,58.2,38400.0,39.1057,39.1191,39.0386,39.052,38400.0
2013-02-06 12:00:00,58.22,58.27,58.18,58.22,28400.0,39.0654,39.099,39.0386,39.0654,28400.0
2013-02-06 12:05:00,58.21,58.26,58.2,58.23,15400.0,39.0587,39.0923,39.052,39.0721,15400.0
2013-02-06 12:10:00,58.23,58.3,58.23,58.23,16000.0,39.0721,39.1191,39.0721,39.0721,16000.0
2013-02-06 12:15:00,58.24,58.3,58.22,58.25,14900.0,39.0788,39.1191,39.0654,39.0856,14900.0
2013-02-06 12:20:00,58.25,58.25,58.16,58.18,57900.0,39.0856,39.0856,39.0252,39.0386,57900.0
2013-02-06 12:25:00,58.19,58.23,58.12,58.2,56600.0,39.0453,39.0721,38.9983,39.052,56600.0
2013-02-06 12:30:00,58.2,58.21,58.18,58.19,20400.0,39.052,39.0587,39.0386,39.0453,20400.0
2013-02-06 12:35:00,58.19,58.25,58.16,58.16,33300.0,39.0453,39.0856,39.0252,39.0252,33300.0
2013-02-06 12:40:00,58.16,58.24,58.15,58.22,11800.0,39.0252,39.0788,39.0185,39.0654,11800.0
2013-02-06 12:45:00,58.24,58.25,58.18,58.19,5000.0,39.0788,39.0856,39.0386,39.0453,5000.0
2013-02-06 12:50:00,58.2,58.22,58.15,58.18,14100.0,39.052,39.0654,39.0185,39.0386,14100.0
2013-02-06 12:55:00,58.18,58.19,58.05,58.05,12500.0,39.0386,39.0453,38.9514,38.9514,12500.0
2013-02-06 13:00:00,58.04,58.11,58.04,58.09,20900.0,38.9446,38.9916,38.9446,38.9782,20900.0
2013-02-06 13:05:00,58.11,58.11,57.99,58.04,26800.0,38.9916,38.9916,38.9111,38.9446,26800.0
2013-02-06 13:10:00,58.04,58.08,58.0,58.05,20800.0,38.9446,38.9715,38.9178,38.9514,20800.0
2013-02-06 13:15:00,58.03,58.08,58.03,58.05,11200.0,38.9379,38.9715,38.9379,38.9514,11200.0
2013-02-06 13:20:00,58.05,58.08,57.95,57.96,21800.0,38.9514,38.9715,38.8843,38.891,21800.0
2013-02-06 13:25:00,57.95,57.99,57.94,57.94,12400.0,38.8843,38.9111,38.8775,38.8775,12400.0
2013-02-06 13:30:00,57.94,57.97,57.88,57.93,41600.0,38.8775,38.8977,38.8373,38.8708,41600.0
2013-02-06 13:35:00,57.92,57.96,57.9,57.95,18300.0,38.8641,38.891,38.8507,38.8843,18300.0
2013-02-06 13:40:00,57.94,57.95,57.88,57.95,10200.0,38.8775,38.8843,38.8373,38.8843,10200.0
2013-02-06 13:45:00,57.94,57.95,57.79,57.8,17800.0,38.8775,38.8843,38.7769,38.7836,17800.0
2013-02-06 13:50:00,57.8,57.8,57.64,57.7,28900.0,38.7836,38.7836,38.6762,38.7165,28900.0
2013-02-06 13:55:00,57.71,57.75,57.67,57.67,29000.0,38.7232,38.7501,38.6964,38.6964,29000.0
2013-02-06 14:00:00,57.67,57.79,57.67,57.75,50400.0,38.6964,38.7769,38.6964,38.7501,50400.0
2013-02-06 14:05:00,57.77,57.79,57.75,57.78,12700.0,38.7635,38.7769,38.7501,38.7702,12700.0
2013-02-06 14:10:00,57.76,57.86,57.76,57.82,16100.0,38.7568,38.8239,38.7568,38.797,16100.0
2013-02-06 14:15:00,57.83,57.91,57.82,57.91,8200.0,38.8037,38.8574,38.797,38.8574,8200.0
2013-02-06 14:20:00,57.91,57.94,57.86,57.9,22300.0,38.8574,38.8775,38.8239,38.8507,22300.0
2013-02-06 14:25:00,57.9,57.93,57.86,57.9,36400.0,38.8507,38.8708,38.8239,38.8507,36400.0
2013-02-06 14:30:00,57.9,57.92,57.86,57.86,47100.0,38.8507,38.8641,38.8239,38.8239,47100.0
2013-02-06 14:35:00,57.85,57.94,57.84,57.92,30000.0,38.8172,38.8775,38.8104,38.8641,30000.0
2013-02-06 14:40:00,57.92,57.99,57.89,57.97,21000.0,38.8641,38.9111,38.844,38.8977,21000.0
2013-02-06 14:45:00,57.97,57.97,57.89,57.89,23100.0,38.8977,38.8977,38.844,38.844,23100.0
2013-02-06 14:50:00,57.9,57.95,57.89,57.9,13100.0,38.8507,38.8843,38.844,38.8507,13100.0
2013-02-06 14:55:00,57.91,57.96,57.89,57.96,14200.0,38.8574,38.891,38.844,38.891,14200.0
2013-02-06 15:00:00,57.96,58.04,57.96,57.97,33600.0,38.891,38.9446,38.891,38.8977,33600.0
2013-02-06 15:05:00,57.97,58.0,57.93,57.93,21900.0,38.8977,38.9178,38.8708,38.8708,21900.0
2013-02-06 15:10:00,57.93,58.01,57.92,57.97,33500.0,38.8708,38.9245,38.8641,38.8977,33500.0
2013-02-06 15:15:00,57.98,58.02,57.94,57.95,25800.0,38.9044,38.9312,38.8775,38.8843,25800.0
2013-02-06 15:20:00,57.95,58.06,57.95,58.06,16300.0,38.8843,38.9581,38.8843,38.9581,16300.0
2013-02-06 15:25:00,58.05,58.11,57.99,58.1,17900.0,38.9514,38.9916,38.9111,38.9849,17900.0
2013-02-06 15:30:00,58.11,58.12,58.02,58.06,81600.0,38.9916,38.9983,38.9312,38.9581,81600.0
2013-02-06 15:35:00,58.06,58.1,57.99,58.0,75300.0,38.9581,38.9849,38.9111,38.9178,75300.0
2013-02-06 15:40:00,58.0,58.12,58.0,58.09,30500.0,38.9178,38.9983,38.9178,38.9782,30500.0
2013-02-06 15:45:00,58.09,58.12,58.03,58.05,112000.0,38.9782,38.9983,38.9379,38.9514,112000.0
2013-02-06 15:50:00,58.05,58.13,58.04,58.1,68300.0,38.9514,39.005,38.9446,38.9849,68300.0
2013-02-06 15:55:00,58.1,58.12,58.09,58.1,123300.0,38.9849,38.9983,38.9782,38.9849,123300.0
2013-02-07 09:30:00,58.3,58.45,58.25,58.35,150000.0,39.1191,39.2198,39.0856,39.1527,150000.0
2013-02-07 09:35:00,58.29,58.41,58.27,58.37,76300.0,39.1124,39.1929,39.099,39.1661,76300.0
2013-02-07 09:40:00,58.37,58.55,58.23,58.55,134500.0,39.1661,39.2869,39.0721,39.2869,134500.0
2013-02-07 09:45:00,58.53,58.75,58.53,58.74,159900.0,39.2734,39.4211,39.2734,39.4143,159900.0
2013-02-07 09:50:00,58.73,58.74,58.6,58.63,52400.0,39.4076,39.4143,39.3204,39.3405,52400.0
2013-02-07 09:55:00,58.63,58.8,58.56,58.76,70500.0,39.3405,39.4546,39.2936,39.4278,70500.0
2013-02-07 10:00:00,58.73,58.77,58.67,58.74,36800.0,39.4076,39.4345,39.3674,39.4143,36800.0
2013-02-07 10:05:00,58.74,58.79,58.66,58.72,36300.0,39.4143,39.4479,39.3607,39.4009,36300.0
2013-02-07 10:10:00,58.72,58.76,58.61,58.67,33100.0,39.4009,39.4278,39.3271,39.3674,33100.0
2013-02-07 10:15:00,58.66,58.72,58.62,58.7,63200.0,39.3607,39.4009,39.3338,39.3875,63200.0
2013-02-07 10:20:00,58.7,58.77,58.65,58.72,39200.0,39.3875,39.4345,39.354,39.4009,39200.0
2013-02-07 10:25:00,58.71,58.73,58.48,58.49,38700.0,39.3942,39.4076,39.2399,39.2466,38700.0
2013-02-07 10:30:00,58.5,58.52,58.32,58.33,67500.0,39.2533,39.2667,39.1325,39.1392,67500.0
2013-02-07 10:35:00,58.3,58.52,58.3,58.48,109400.0,39.1191,39.2667,39.1191,39.2399,109400.0
2013-02-07 10:40:00,58.44,58.54,58.43,58.45,24200.0,39.213,39.2801,39.2063,39.2198,24200.0
2013-02-07 10:45:00,58.42,58.49,58.36,58.48,45700.0,39.1996,39.2466,39.1594,39.2399,45700.0
2013-02-07 10:50:00,58.48,58.54,58.41,58.45,42300.0,39.2399,39.2801,39.1929,39.2198,42300.0
2013-02-07 10:55:00,58.44,58.7,58.44,58.69,37400.0,39.213,39.3875,39.213,39.3808,37400.0
2013-02-07 11:00:00,58.68,58.69,58.56,58.56,20800.0,39.3741,39.3808,39.2936,39.2936,20800.0
2013-02-07 11:05:00,58.56,58.61,58.53,58.6,100000.0,39.2936,39.3271,39.2734,39.3204,100000.0
2013-02-07 11:10:00,58.59,58.63,58.54,58.6,50800.0,39.3137,39.3405,39.2801,39.3204,50800.0
2013-02-07 11:15:00,58.61,58.66,58.58,58.62,118500.0,39.3271,39.3607,39.307,39.3338,118500.0
2013-02-07 11:20:00,58.6,58.61,58.5,58.59,22700.0,39.3204,39.3271,39.2533,39.3137,22700.0
2013-02-07 11:25:00,58.59,58.61,58.5,58.56,44200.0,39.3137,39.3271,39.2533,39.2936,44200.0
2013-02-07 11:30:00,58.57,58.66,58.56,58.63,31300.0,39.3003,39.3607,39.2936,39.3405,31300.0
2013-02-07 11:35:00,58.61,58.63,58.53,58.53,46400.0,39.3271,39.3405,39.2734,39.2734,46400.0
2013-02-07 11:40:00,58.53,58.53,58.43,58.47,24500.0,39.2734,39.2734,39.2063,39.2332,24500.0
2013-02-07 11:45:00,58.46,58.55,58.45,58.53,28200.0,39.2265,39.2869,39.2198,39.2734,28200.0
2013-02-07 11:50:00,58.54,58.55,58.5,58.55,16200.0,39.2801,39.2869,39.2533,39.2869,16200.0
2013-02-07 11:55:00,58.55,58.55,58.47,58.5,31800.0,39.2869,39.2869,39.2332,39.2533,31800.0
2013-02-07 12:00:00,58.49,58.58,58.47,58.58,34300.0,39.2466,39.307,39.2332,39.307,34300.0
2013-02-07 12:05:00,58.58,58.62,58.57,58.62,15900.0,39.307,39.3338,39.3003,39.3338,15900.0
2013-02-07 12:10:00,58.62,58.63,58.55,58.57,26300.0,39.3338,39.3405,39.2869,39.3003,26300.0
2013-02-07 12:15:00,58.58,58.58,58.54,58.56,21900.0,39.307,39.307,39.2801,39.2936,21900.0
2013-02-07 12:20:00,58.55,58.6,58.52,58.58,37000.0,39.2869,39.3204,39.2667,39.307,37000.0
2013-02-07 12:25:00,58.59,58.64,58.57,58.57,38000.0,39.3137,39.3472,39.3003,39.3003,38000.0
2013-02-07 12:30:00,58.59,58.68,58.57,58.66,19500.0,39.3137,39.3741,39.3003,39.3607,19500.0
2013-02-07 12:35:00,58.67,58.77,58.66,58.75,53800.0,39.3674,39.4345,39.3607,39.4211,53800.0
2013-02-07 12:40:00,58.75,58.77,58.74,58.77,23000.0,39.4211,39.4345,39.4143,39.4345,23000.0
2013-02-07 12:45:00,58.77,58.79,58.74,58.79,22500.0,39.4345,39.4479,39.4143,39.4479,22500.0
2013-02-07 12:50:00,58.78,58.86,58.77,58.86,42200.0,39.4412,39.4949,39.4345,39.4949,42200.0
2013-02-07 12:55:00,58.84,58.9,58.84,58.9,24800.0,39.4814,39.5217,39.4814,39.5217,24800.0
2013-02-07 13:00:00,58.89,58.99,58.89,58.96,57600.0,39.515,39.5821,39.515,39.562,57600.0
2013-02-07 13:05:00,58.96,59.0,58.91,58.96,102300.0,39.562,39.5888,39.5284,39.562,102300.0
2013-02-07 13:10:00,58.97,59.0,58.96,59.0,36500.0,39.5687,39.5888,39.562,39.5888,36500.0
2013-02-07 13:15:00,58.99,59.07,58.95,59.06,177700.0,39.5821,39.6358,39.5553,39.6291,177700.0
2013-02-07 13:20:00,59.07,59.25,59.04,59.22,81800.0,39.6358,39.7566,39.6156,39.7364,81800.0
2013-02-07 13:25:00,59.21,59.32,59.21,59.31,56700.0,39.7297,39.8035,39.7297,39.7968,56700.0
2013-02-07 13:30:00,59.3,59.44,59.28,59.44,68600.0,39.7901,39.884,39.7767,39.884,68600.0
2013-02-07 13:35:00,59.45,59.61,59.41,59.61,100900.0,39.8908,39.9981,39.8639,39.9981,100900.0
2013-02-07 13:40:00,59.58,59.83,59.57,59.64,150300.0,39.978,40.1457,39.9713,40.0182,150300.0
2013-02-07 13:45:00,59.66,59.7,59.51,59.52,126300.0,40.0317,40.0585,39.931,39.9377,126300.0
2013-02-07 13:50:00,59.53,59.77,59.53,59.73,106700.0,39.9444,40.1055,39.9444,40.0786,106700.0
2013-02-07 13:55:00,59.74,60.17,59.74,60.17,232900.0,40.0853,40.3739,40.0853,40.3739,232900.0
2013-02-07 14:00:00,60.16,60.38,59.88,59.9,309500.0,40.3672,40.5148,40.1793,40.1927,309500.0
2013-02-07 14:05:00,59.9,59.94,59.72,59.8,153300.0,40.1927,40.2195,40.0719,40.1256,153300.0
2013-02-07 14:10:00,59.8,59.85,59.74,59.79,98700.0,40.1256,40.1592,40.0853,40.1189,98700.0
2013-02-07 14:15:00,59.79,59.83,59.73,59.77,61800.0,40.1189,40.1457,40.0786,40.1055,61800.0
2013-02-07 14:20:00,59.77,59.97,59.77,59.92,83600.0,40.1055,40.2397,40.1055,40.2061,83600.0
2013-02-07 14:25:00,59.93,59.93,59.8,59.85,115700.0,40.2128,40.2128,40.1256,40.1592,115700.0
2013-02-07 14:30:00,59.86,59.86,59.59,59.59,152700.0,40.1659,40.1659,39.9847,39.9847,152700.0
2013-02-07 14:35:00,59.59,59.64,59.5,59.56,70900.0,39.9847,40.0182,39.9243,39.9646,70900.0
2013-02-07 14:40:00,59.54,59.58,59.51,59.54,59000.0,39.9511,39.978,39.931,39.9511,59000.0
2013-02-07 14:45:00,59.54,59.59,59.49,59.55,71200.0,39.9511,39.9847,39.9176,39.9579,71200.0
2013-02-07 14:50:00,59.56,59.63,59.54,59.6,61000.0,39.9646,40.0115,39.9511,39.9914,61000.0
2013-02-07 14:55:00,59.59,59.73,59.59,59.68,42000.0,39.9847,40.0786,39.9847,40.0451,42000.0
2013-02-07 15:00:00,59.66,59.69,59.62,59.67,184400.0,40.0317,40.0518,40.0048,40.0384,184400.0
2013-02-07 15:05:00,59.67,59.68,59.62,59.63,75300.0,40.0384,40.0451,40.0048,40.0115,75300.0
2013-02-07 15:10:00,59.62,59.67,59.51,59.62,104400.0,40.0048,40.0384,39.931,40.0048,104400.0
2013-02-07 15:15:00,59.62,59.74,59.62,59.74,78200.0,40.0048,40.0853,40.0048,40.0853,78200.0
2013-02-07 15:20:00,59.73,59.75,59.62,59.65,91900.0,40.0786,40.0921,40.0048,40.025,91900.0
2013-02-07 15:25:00,59.65,59.69,59.63,59.64,84300.0,40.025,40.0518,40.0115,40.0182,84300.0
2013-02-07 15:30:00,59.64,59.68,59.61,59.64,96500.0,40.0182,40.0451,39.9981,40.0182,96500.0
2013-02-07 15:35:00,59.64,59.65,59.57,59.62,108900.0,40.0182,40.025,39.9713,40.0048,108900.0
2013-02-07 15:40:00,59.63,59.7,59.62,59.68,96200.0,40.0115,40.0585,40.0048,40.0451,96200.0
2013-02-07 15:45:00,59.67,59.67,59.58,59.61,96500.0,40.0384,40.0384,39.978,39.9981,96500.0
2013-02-07 15:50:00,59.61,59.61,59.5,59.51,230200.0,39.9981,39.9981,39.9243,39.931,230200.0
2013-02-07 15:55:00,59.51,59.54,59.5,59.51,354700.0,39.931,39.9511,39.9243,39.931,354700.0
2013-02-08 09:30:00,59.5,59.59,59.48,59.51,69400.0,39.9243,39.9847,39.9109,39.931,69400.0
2013-02-08 09:35:00,59.52,59.52,59.26,59.49,80200.0,39.9377,39.9377,39.7633,39.9176,80200.0
2013-02-08 09:40:00,59.5,59.69,59.44,59.64,51300.0,39.9243,40.0518,39.884,40.0182,51300.0
2013-02-08 09:45:00,59.67,59.85,59.49,59.63,55200.0,40.0384,40.1592,39.9176,40.0115,55200.0
2013-02-08 09:50:00,59.6,59.63,59.19,59.21,79400.0,39.9914,40.0115,39.7163,39.7297,79400.0
2013-02-08 09:55:00,59.22,59.42,59.2,59.33,53600.0,39.7364,39.8706,39.723,39.8102,53600.0
2013-02-08 10:00:00,59.34,59.49,59.34,59.45,21600.0,39.8169,39.9176,39.8169,39.8908,21600.0
2013-02-08 10:05:00,59.46,59.66,59.44,59.57,48200.0,39.8975,40.0317,39.884,39.9713,48200.0
2013-02-08 10:10:00,59.54,59.64,59.54,59.62,34000.0,39.9511,40.0182,39.9511,40.0048,34000.0
2013-02-08 10:15:00,59.62,59.66,59.61,59.66,32500.0,40.0048,40.0317,39.9981,40.0317,32500.0
2013-02-08 10:20:00,59.65,59.74,59.64,59.71,16400.0,40.025,40.0853,40.0182,40.0652,16400.0
2013-02-08 10:25:00,59.71,59.75,59.68,59.7,22900.0,40.0652,40.0921,40.0451,40.0585,22900.0
2013-02-08 10:30:00,59.69,59.85,59.68,59.84,31800.0,40.0518,40.1592,40.0451,40.1524,31800.0
2013-02-08 10:35:00,59.84,60.04,59.83,59.89,61300.0,40.1524,40.2866,40.1457,40.186,61300.0
2013-02-08 10:40:00,59.88,59.88,59.77,59.86,30500.0,40.1793,40.1793,40.1055,40.1659,30500.0
2013-02-08 10:45:00,59.87,59.97,59.86,59.91,27600.0,40.1726,40.2397,40.1659,40.1994,27600.0
2013-02-08 10:50:00,59.9,59.91,59.71,59.71,37000.0,40.1927,40.1994,40.0652,40.0652,37000.0
2013-02-08 10:55:00,59.71,59.74,59.63,59.64,29900.0,40.0652,40.0853,40.0115,40.0182,29900.0
2013-02-08 11:00:00,59.64,59.72,59.63,59.67,55400.0,40.0182,40.0719,40.0115,40.0384,55400.0
2013-02-08 11:05:00,59.66,59.72,59.66,59.71,27600.0,40.0317,40.0719,40.0317,40.0652,27600.0
2013-02-08 11:10:00,59.72,59.77,59.7,59.71,17000.0,40.0719,40.1055,40.0585,40.0652,17000.0
2013-02-08 11:15:00,59.7,59.75,59.68,59.74,16400.0,40.0585,40.0921,40.0451,40.0853,16400.0
2013-02-08 11:20:00,59.73,59.76,59.7,59.76,17200.0,40.0786,40.0988,40.0585,40.0988,17200.0
2013-02-08 11:25:00,59.76,59.88,59.76,59.84,24700.0,40.0988,40.1793,40.0988,40.1524,24700.0
2013-02-08 11:30:00,59.84,59.86,59.75,59.85,26700.0,40.1524,40.1659,40.0921,40.1592,26700.0
2013-02-08 11:35:00,59.85,59.92,59.84,59.92,43100.0,40.1592,40.2061,40.1524,40.2061,43100.0
2013-02-08 11:40:00,59.93,59.96,59.91,59.91,15400.0,40.2128,40.233,40.1994,40.1994,15400.0
2013-02-08 11:45:00,59.89,59.95,59.86,59.94,38100.0,40.186,40.2263,40.1659,40.2195,38100.0
2013-02-08 11:50:00,59.93,59.99,59.93,59.98,21200.0,40.2128,40.2531,40.2128,40.2464,21200.0
2013-02-08 11:55:00,59.97,59.99,59.94,59.95,22600.0,40.2397,40.2531,40.2195,40.2263,22600.0
2013-02-08 12:00:00,59.94,59.99,59.9,59.99,21700.0,40.2195,40.2531,40.1927,40.2531,21700.0
2013-02-08 12:05:00,59.98,60.01,59.95,59.95,27200.0,40.2464,40.2665,40.2263,40.2263,27200.0
2013-02-08 12:10:00,59.95,59.98,59.93,59.93,22200.0,40.2263,40.2464,40.2128,40.2128,22200.0
2013-02-08 12:15:00,59.95,60.0,59.91,59.96,28400.0,40.2263,40.2598,40.1994,40.233,28400.0
2013-02-08 12:20:00,59.97,60.02,59.93,59.98,37500.0,40.2397,40.2732,40.2128,40.2464,37500.0
2013-02-08 12:25:00,59.98,60.02,59.98,60.01,33300.0,40.2464,40.2732,40.2464,40.2665,33300.0
2013-02-08 12:30:00,60.01,60.01,59.94,59.94,86400.0,40.2665,40.2665,40.2195,40.2195,86400.0
2013-02-08 12:35:00,59.94,59.94,59.78,59.78,40500.0,40.2195,40.2195,40.1122,40.1122,40500.0
2013-02-08 12:40:00,59.78,59.81,59.74,59.8,24700.0,40.1122,40.1323,40.0853,40.1256,24700.0
2013-02-08 12:45:00,59.81,59.88,59.8,59.88,13400.0,40.1323,40.1793,40.1256,40.1793,13400.0
2013-02-08 12:50:00,59.88,59.9,59.85,59.88,19400.0,40.1793,40.1927,40.1592,40.1793,19400.0
2013-02-08 12:55:00,59.88,59.93,59.84,59.92,15800.0,40.1793,40.2128,40.1524,40.2061,15800.0
2013-02-08 13:00:00,59.91,59.93,59.88,59.93,13400.0,40.1994,40.2128,40.1793,40.2128,13400.0
2013-02-08 13:05:00,59.93,60.0,59.92,59.99,20000.0,40.2128,40.2598,40.2061,40.2531,20000.0
2013-02-08 13:10:00,59.99,60.08,59.99,60.06,34700.0,40.2531,40.3135,40.2531,40.3001,34700.0
2013-02-08 13:15:00,60.07,60.15,60.05,60.11,55600.0,40.3068,40.3604,40.2934,40.3336,55600.0
2013-02-08 13:20:00,60.1,60.15,60.1,60.14,26400.0,40.3269,40.3604,40.3269,40.3537,26400.0
2013-02-08 13:25:00,60.14,60.14,60.09,60.12,44100.0,40.3537,40.3537,40.3202,40.3403,44100.0
2013-02-08 13:30:00,60.12,60.21,60.12,60.19,41000.0,40.3403,40.4007,40.3403,40.3873,41000.0
2013-02-08 13:35:00,60.2,60.21,60.19,60.2,14200.0,40.394,40.4007,40.3873,40.394,14200.0
2013-02-08 13:40:00,60.2,60.23,60.19,60.22,26800.0,40.394,40.4141,40.3873,40.4074,26800.0
2013-02-08 13:45:00,60.22,60.23,60.16,60.18,26500.0,40.4074,40.4141,40.3672,40.3806,26500.0
2013-02-08 13:50:00,60.17,60.22,60.16,60.18,23100.0,40.3739,40.4074,40.3672,40.3806,23100.0
2013-02-08 13:55:00,60.19,60.23,60.18,60.22,15700.0,40.3873,40.4141,40.3806,40.4074,15700.0
2013-02-08 14:00:00,60.22,60.24,60.22,60.23,36300.0,40.4074,40.4208,40.4074,40.4141,36300.0
2013-02-08 14:05:00,60.24,60.34,60.23,60.33,39500.0,40.4208,40.4879,40.4141,40.4812,39500.0
2013-02-08 14:10:00,60.33,60.35,60.31,60.35,31600.0,40.4812,40.4946,40.4678,40.4946,31600.0
2013-02-08 14:15:00,60.35,60.35,60.32,60.34,35500.0,40.4946,40.4946,40.4745,40.4879,35500.0
2013-02-08 14:20:00,60.34,60.38,60.34,60.37,63900.0,40.4879,40.5148,40.4879,40.5081,63900.0
2013-02-08 14:25:00,60.37,60.45,60.37,60.41,44400.0,40.5081,40.5617,40.5081,40.5349,44400.0
2013-02-08 14:30:00,60.41,60.42,60.39,60.39,34100.0,40.5349,40.5416,40.5215,40.5215,34100.0
2013-02-08 14:35:00,60.4,60.4,60.37,60.4,25600.0,40.5282,40.5282,40.5081,40.5282,25600.0
2013-02-08 14:40:00,60.4,60.42,60.39,60.41,39200.0,40.5282,40.5416,40.5215,40.5349,39200.0
2013-02-08 14:45:00,60.41,60.44,60.38,60.44,45300.0,40.5349,40.555,40.5148,40.555,45300.0
2013-02-08 14:50:00,60.43,60.45,60.42,60.43,42000.0,40.5483,40.5617,40.5416,40.5483,42000.0
2013-02-08 14:55:00,60.43,60.48,60.43,60.47,30600.0,40.5483,40.5819,40.5483,40.5752,30600.0
2013-02-08 15:00:00,60.47,60.48,60.4,60.41,50200.0,40.5752,40.5819,40.5282,40.5349,50200.0
2013-02-08 15:05:00,60.41,60.42,60.39,60.39,28800.0,40.5349,40.5416,40.5215,40.5215,28800.0
2013-02-08 15:10:00,60.4,60.42,60.39,60.41,33000.0,40.5282,40.5416,40.5215,40.5349,33000.0
2013-02-08 15:15:00,60.41,60.46,60.41,60.43,52100.0,40.5349,40.5685,40.5349,40.5483,52100.0
2013-02-08 15:20:00,60.42,60.45,60.4,60.45,63900.0,40.5416,40.5617,40.5282,40.5617,63900.0
2013-02-08 15:25:00,60.44,60.49,60.44,60.45,59800.0,40.555,40.5886,40.555,40.5617,59800.0
2013-02-08 15:30:00,60.44,60.44,60.34,60.35,130200.0,40.555,40.555,40.4879,40.4946,130200.0
2013-02-08 15:35:00,60.35,60.35,60.33,60.34,79700.0,40.4946,40.4946,40.4812,40.4879,79700.0
2013-02-08 15:40:00,60.34,60.35,60.32,60.35,59600.0,40.4879,40.4946,40.4745,40.4946,59600.0
2013-02-08 15:45:00,60.35,60.43,60.35,60.43,85700.0,40.4946,40.5483,40.4946,40.5483,85700.0
2013-02-08 15:50:00,60.43,60.47,60.42,60.47,96200.0,40.5483,40.5752,40.5416,40.5752,96200.0
2013-02-08 15:55:00,60.46,60.5,60.35,60.41,296500.0,40.5685,40.5953,40.4946,40.5349,296500.0
2013-02-11 09:30:00,60.27,60.42,60.15,60.16,64700.0,40.441,40.5416,40.3604,40.3672,64700.0
2013-02-11 09:35:00,60.17,60.19,59.68,59.78,65500.0,40.3739,40.3873,40.0451,40.1122,65500.0
2013-02-11 09:40:00,59.77,60.05,59.76,59.97,67100.0,40.1055,40.2934,40.0988,40.2397,67100.0
2013-02-11 09:45:00,59.95,59.95,59.77,59.8,27500.0,40.2263,40.2263,40.1055,40.1256,27500.0
2013-02-11 09:50:00,59.81,59.98,59.8,59.92,34500.0,40.1323,40.2464,40.1256,40.2061,34500.0
2013-02-11 09:55:00,59.92,59.94,59.88,59.92,50900.0,40.2061,40.2195,40.1793,40.2061,50900.0
2013-02-11 10:00:00,59.92,59.97,59.9,59.92,29200.0,40.2061,40.2397,40.1927,40.2061,29200.0
2013-02-11 10:05:00,59.91,59.94,59.88,59.91,53100.0,40.1994,40.2195,40.1793,40.1994,53100.0
2013-02-11 10:10:00,59.91,59.93,59.86,59.9,38400.0,40.1994,40.2128,40.1659,40.1927,38400.0
2013-02-11 10:15:00,59.9,59.91,59.8,59.84,47900.0,40.1927,40.1994,40.1256,40.1524,47900.0
2013-02-11 10:20:00,59.84,59.85,59.77,59.79,21000.0,40.1524,40.1592,40.1055,40.1189,21000.0
2013-02-11 10:25:00,59.78,59.84,59.76,59.76,14200.0,40.1122,40.1524,40.0988,40.0988,14200.0
2013-02-11 10:30:00,59.77,59.77,59.69,59.69,32900.0,40.1055,40.1055,40.0518,40.0518,32900.0
2013-02-11 10:35:00,59.69,59.71,59.61,59.61,35200.0,40.0518,40.0652,39.9981,39.9981,35200.0
2013-02-11 10:40:00,59.62,59.7,59.61,59.7,27700.0,40.0048,40.0585,39.9981,40.0585,27700.0
2013-02-11 10:45:00,59.69,59.71,59.65,59.66,31100.0,40.0518,40.0652,40.025,40.0317,31100.0
2013-02-11 10:50:00,59.65,59.65,59.56,59.56,28100.0,40.025,40.025,39.9646,39.9646,28100.0
2013-02-11 10:55:00,59.56,59.64,59.56,59.61,24300.0,39.9646,40.0182,39.9646,39.9981,24300.0
2013-02-11 11:00:00,59.61,59.67,59.51,59.6,55700.0,39.9981,40.0384,39.931,39.9914,55700.0
2013-02-11 11:05:00,59.58,59.64,59.58,59.62,13900.0,39.978,40.0182,39.978,40.0048,13900.0
2013-02-11 11:10:00,59.62,59.63,59.55,59.57,13500.0,40.0048,40.0115,39.9579,39.9713,13500.0
2013-02-11 11:15:00,59.57,59.59,59.55,59.55,10400.0,39.9713,39.9847,39.9579,39.9579,10400.0
2013-02-11 11:20:00,59.56,59.6,59.52,59.55,30700.0,39.9646,39.9914,39.9377,39.9579,30700.0
2013-02-11 11:25:00,59.55,59.56,59.45,59.46,38400.0,39.9579,39.9646,39.8908,39.8975,38400.0
2013-02-11 11:30:00,59.45,59.51,59.45,59.45,14700.0,39.8908,39.931,39.8908,39.8908,14700.0
2013-02-11 11:35:00,59.46,59.51,59.45,59.45,14500.0,39.8975,39.931,39.8908,39.8908,14500.0
2013-02-11 11:40:00,59.46,59.48,59.45,59.45,10000.0,39.8975,39.9109,39.8908,39.8908,10000.0
2013-02-11 11:45:00,59.45,59.5,59.45,59.47,15300.0,39.8908,39.9243,39.8908,39.9042,15300.0
2013-02-11 11:50:00,59.45,59.46,59.43,59.44,20100.0,39.8908,39.8975,39.8773,39.884,20100.0
2013-02-11 11:55:00,59.44,59.48,59.44,59.44,14500.0,39.884,39.9109,39.884,39.884,14500.0
2013-02-11 12:00:00,59.44,59.44,59.4,59.4,13000.0,39.884,39.884,39.8572,39.8572,13000.0
2013-02-11 12:05:00,59.4,59.42,59.36,59.37,21700.0,39.8572,39.8706,39.8304,39.8371,21700.0
2013-02-11 12:10:00,59.37,59.4,59.34,59.34,20900.0,39.8371,39.8572,39.8169,39.8169,20900.0
2013-02-11 12:15:00,59.33,59.36,59.33,59.35,11000.0,39.8102,39.8304,39.8102,39.8237,11000.0
2013-02-11 12:20:00,59.34,59.36,59.31,59.31,17300.0,39.8169,39.8304,39.7968,39.7968,17300.0
2013-02-11 12:25:00,59.33,59.36,59.32,59.34,7200.0,39.8102,39.8304,39.8035,39.8169,7200.0
2013-02-11 12:30:00,59.35,59.36,59.33,59.34,15300.0,39.8237,39.8304,39.8102,39.8169,15300.0
2013-02-11 12:35:00,59.33,59.37,59.32,59.37,15300.0,39.8102,39.8371,39.8035,39.8371,15300.0
2013-02-11 12:40:00,59.36,59.4,59.35,59.35,12200.0,39.8304,39.8572,39.8237,39.8237,12200.0
2013-02-11 12:45:00,59.35,59.39,59.35,59.36,11900.0,39.8237,39.8505,39.8237,39.8304,11900.0
2013-02-11 12:50:00,59.38,59.41,59.36,59.38,17500.0,39.8438,39.8639,39.8304,39.8438,17500.0
2013-02-11 12:55:00,59.39,59.46,59.39,59.45,28700.0,39.8505,39.8975,39.8505,39.8908,28700.0
2013-02-11 13:00:00,59.44,59.54,59.4,59.43,19500.0,39.884,39.9511,39.8572,39.8773,19500.0
2013-02-11 13:05:00,59.41,59.45,59.4,59.44,10000.0,39.8639,39.8908,39.8572,39.884,10000.0
2013-02-11 13:10:00,59.44,59.46,59.42,59.45,10500.0,39.884,39.8975,39.8706,39.8908,10500.0
2013-02-11 13:15:00,59.44,59.47,59.4,59.43,9600.0,39.884,39.9042,39.8572,39.8773,9600.0
2013-02-11 13:20:00,59.44,59.49,59.43,59.46,14500.0,39.884,39.9176,39.8773,39.8975,14500.0
2013-02-11 13:25:00,59.45,59.52,59.45,59.51,13900.0,39.8908,39.9377,39.8908,39.931,13900.0
2013-02-11 13:30:00,59.5,59.54,59.5,59.54,18200.0,39.9243,39.9511,39.9243,39.9511,18200.0
2013-02-11 13:35:00,59.54,59.55,59.49,59.55,16100.0,39.9511,39.9579,39.9176,39.9579,16100.0
2013-02-11 13:40:00,59.55,59.56,59.5,59.53,20200.0,39.9579,39.9646,39.9243,39.9444,20200.0
2013-02-11 13:45:00,59.54,59.6,59.52,59.6,31000.0,39.9511,39.9914,39.9377,39.9914,31000.0
2013-02-11 13:50:00,59.59,59.61,59.58,59.6,14300.0,39.9847,39.9981,39.978,39.9914,14300.0
2013-02-11 13:55:00,59.6,59.62,59.59,59.61,18900.0,39.9914,40.0048,39.9847,39.9981,18900.0
2013-02-11 14:00:00,59.61,59.67,59.57,59.65,15300.0,39.9981,40.0384,39.9713,40.025,15300.0
2013-02-11 14:05:00,59.64,59.68,59.63,59.65,10500.0,40.0182,40.0451,40.0115,40.025,10500.0
2013-02-11 14:10:00,59.65,59.66,59.61,59.61,9500.0,40.025,40.0317,39.9981,39.9981,9500.0
2013-02-11 14:15:00,59.61,59.63,59.57,59.62,8600.0,39.9981,40.0115,39.9713,40.0048,8600.0
2013-02-11 14:20:00,59.62,59.66,59.6,59.6,12900.0,40.0048,40.0317,39.9914,39.9914,12900.0
2013-02-11 14:25:00,59.59,59.63,59.59,59.62,15600.0,39.9847,40.0115,39.9847,40.0048,15600.0
2013-02-11 14:30:00,59.61,59.65,59.61,59.64,19700.0,39.9981,40.025,39.9981,40.0182,19700.0
2013-02-11 14:35:00,59.65,59.67,59.61,59.63,11200.0,40.025,40.0384,39.9981,40.0115,11200.0
2013-02-11 14:40:00,59.62,59.62,59.59,59.6,8400.0,40.0048,40.0048,39.9847,39.9914,8400.0
2013-02-11 14:45:00,59.6,59.64,59.6,59.64,14800.0,39.9914,40.0182,39.9914,40.0182,14800.0
2013-02-11 14:50:00,59.63,59.66,59.55,59.58,16300.0,40.0115,40.0317,39.9579,39.978,16300.0
2013-02-11 14:55:00,59.58,59.6,59.56,59.58,16700.0,39.978,39.9914,39.9646,39.978,16700.0
2013-02-11 15:00:00,59.59,59.66,59.58,59.64,20100.0,39.9847,40.0317,39.978,40.0182,20100.0
2013-02-11 15:05:00,59.64,59.67,59.58,59.64,30700.0,40.0182,40.0384,39.978,40.0182,30700.0
2013-02-11 15:10:00,59.64,59.66,59.62,59.66,15100.0,40.0182,40.0317,40.0048,40.0317,15100.0
2013-02-11 15:15:00,59.65,59.68,59.61,59.66,34000.0,40.025,40.0451,39.9981,40.0317,34000.0
2013-02-11 15:20:00,59.66,59.66,59.62,59.62,28500.0,40.0317,40.0317,40.0048,40.0048,28500.0
2013-02-11 15:25:00,59.62,59.64,59.6,59.64,47100.0,40.0048,40.0182,39.9914,40.0182,47100.0
2013-02-11 15:30:00,59.64,59.69,59.63,59.69,102100.0,40.0182,40.0518,40.0115,40.0518,102100.0
2013-02-11 15:35:00,59.69,59.71,59.68,59.71,74500.0,40.0518,40.0652,40.0451,40.0652,74500.0
2013-02-11 15:40:00,59.71,59.71,59.67,59.7,57500.0,40.0652,40.0652,40.0384,40.0585,57500.0
2013-02-11 15:45:00,59.7,59.71,59.68,59.7,87300.0,40.0585,40.0652,40.0451,40.0585,87300.0
2013-02-11 15:50:00,59.7,59.73,59.69,59.7,134500.0,40.0585,40.0786,40.0518,40.0585,134500.0
2013-02-11 15:55:00,59.7,59.73,59.69,59.71,132000.0,40.0585,40.0786,40.0518,40.0652,132000.0
2013-02-12 09:30:00,59.8,59.99,59.76,59.93,46400.0,40.1256,40.2531,40.0988,40.2128,46400.0
2013-02-12 09:35:00,59.92,59.92,59.54,59.58,15800.0,40.2061,40.2061,39.9511,39.978,15800.0
2013-02-12 09:40:00,59.55,59.61,59.38,59.38,17300.0,39.9579,39.9981,39.8438,39.8438,17300.0
2013-02-12 09:45:00,59.33,59.48,59.27,59.44,21000.0,39.8102,39.9109,39.77,39.884,21000.0
2013-02-12 09:50:00,59.44,59.6,59.41,59.59,55100.0,39.884,39.9914,39.8639,39.9847,55100.0
2013-02-12 09:55:00,59.57,59.69,59.48,59.48,42200.0,39.9713,40.0518,39.9109,39.9109,42200.0
2013-02-12 10:00:00,59.48,59.54,59.43,59.53,35400.0,39.9109,39.9511,39.8773,39.9444,35400.0
2013-02-12 10:05:00,59.52,59.56,59.42,59.42,43900.0,39.9377,39.9646,39.8706,39.8706,43900.0
2013-02-12 10:10:00,59.42,59.5,59.4,59.44,27200.0,39.8706,39.9243,39.8572,39.884,27200.0
2013-02-12 10:15:00,59.43,59.44,59.36,59.37,31500.0,39.8773,39.884,39.8304,39.8371,31500.0
2013-02-12 10:20:00,59.37,59.37,59.31,59.33,29400.0,39.8371,39.8371,39.7968,39.8102,29400.0
2013-02-12 10:25:00,59.32,59.33,59.23,59.24,28800.0,39.8035,39.8102,39.7431,39.7498,28800.0
2013-02-12 10:30:00,59.23,59.29,59.19,59.25,64500.0,39.7431,39.7834,39.7163,39.7566,64500.0
2013-02-12 10:35:00,59.26,59.29,59.25,59.27,41600.0,39.7633,39.7834,39.7566,39.77,41600.0
2013-02-12 10:40:00,59.26,59.27,59.18,59.21,34000.0,39.7633,39.77,39.7096,39.7297,34000.0
2013-02-12 10:45:00,59.19,59.24,59.06,59.08,37600.0,39.7163,39.7498,39.6291,39.6425,37600.0
2013-02-12 10:50:00,59.07,59.17,59.06,59.11,21200.0,39.6358,39.7029,39.6291,39.6626,21200.0
2013-02-12 10:55:00,59.1,59.15,59.07,59.14,20800.0,39.6559,39.6895,39.6358,39.6827,20800.0
2013-02-12 11:00:00,59.15,59.25,59.14,59.24,30700.0,39.6895,39.7566,39.6827,39.7498,30700.0
2013-02-12 11:05:00,59.25,59.29,59.23,59.26,19400.0,39.7566,39.7834,39.7431,39.7633,19400.0
2013-02-12 11:10:00,59.28,59.35,59.26,59.35,38000.0,39.7767,39.8237,39.7633,39.8237,38000.0
2013-02-12 11:15:00,59.34,59.42,59.29,59.3,64900.0,39.8169,39.8706,39.7834,39.7901,64900.0
2013-02-12 11:20:00,59.29,59.33,59.28,59.32,15900.0,39.7834,39.8102,39.7767,39.8035,15900.0
2013-02-12 11:25:00,59.33,59.43,59.33,59.42,14200.0,39.8102,39.8773,39.8102,39.8706,14200.0
2013-02-12 11:30:00,59.44,59.47,59.34,59.36,27300.0,39.884,39.9042,39.8169,39.8304,27300.0
2013-02-12 11:35:00,59.36,59.37,59.3,59.33,15800.0,39.8304,39.8371,39.7901,39.8102,15800.0
2013-02-12 11:40:00,59.32,59.35,59.31,59.33,17300.0,39.8035,39.8237,39.7968,39.8102,17300.0
2013-02-12 11:45:00,59.33,59.46,59.33,59.42,20700.0,39.8102,39.8975,39.8102,39.8706,20700.0
2013-02-12 11:50:00,59.44,59.52,59.42,59.51,30200.0,39.884,39.9377,39.8706,39.931,30200.0
2013-02-12 11:55:00,59.49,59.5,59.41,59.42,11700.0,39.9176,39.9243,39.8639,39.8706,11700.0
2013-02-12 12:00:00,59.41,59.44,59.37,59.37,26000.0,39.8639,39.884,39.8371,39.8371,26000.0
2013-02-12 12:05:00,59.39,59.4,59.34,59.38,18400.0,39.8505,39.8572,39.8169,39.8438,18400.0
2013-02-12 12:10:00,59.38,59.42,59.38,59.38,8800.0,39.8438,39.8706,39.8438,39.8438,8800.0
2013-02-12 12:15:00,59.38,59.4,59.36,59.37,8900.0,39.8438,39.8572,39.8304,39.8371,8900.0
2013-02-12 12:20:00,59.37,59.45,59.37,59.38,14200.0,39.8371,39.8908,39.8371,39.8438,14200.0
2013-02-12 12:25:00,59.38,59.42,59.38,59.4,10100.0,39.8438,39.8706,39.8438,39.8572,10100.0
2013-02-12 12:30:00,59.41,59.43,59.41,59.42,21900.0,39.8639,39.8773,39.8639,39.8706,21900.0
2013-02-12 12:35:00,59.42,59.42,59.4,59.42,10700.0,39.8706,39.8706,39.8572,39.8706,10700.0
2013-02-12 12:40:00,59.42,59.47,59.4,59.47,35300.0,39.8706,39.9042,39.8572,39.9042,35300.0
2013-02-12 12:45:00,59.46,59.48,59.45,59.47,14900.0,39.8975,39.9109,39.8908,39.9042,14900.0
2013-02-12 12:50:00,59.48,59.54,59.48,59.51,8800.0,39.9109,39.9511,39.9109,39.931,8800.0
2013-02-12 12:55:00,59.5,59.54,59.5,59.51,12200.0,39.9243,39.9511,39.9243,39.931,12200.0
2013-02-12 13:00:00,59.51,59.52,59.47,59.48,13500.0,39.931,39.9377,39.9042,39.9109,13500.0
2013-02-12 13:05:00,59.49,59.5,59.46,59.48,11100.0,39.9176,39.9243,39.8975,39.9109,11100.0
2013-02-12 13:10:00,59.48,59.48,59.45,59.46,18000.0,39.9109,39.9109,39.8908,39.8975,18000.0
2013-02-12 13:15:00,59.45,59.5,59.45,59.5,9200.0,39.8908,39.9243,39.8908,39.9243,9200.0
2013-02-12 13:20:00,59.5,59.53,59.45,59.51,14100.0,39.9243,39.9444,39.8908,39.931,14100.0
2013-02-12 13:25:00,59.51,59.54,59.5,59.52,10700.0,39.931,39.9511,39.9243,39.9377,10700.0
2013-02-12 13:30:00,59.51,59.53,59.49,59.53,15600.0,39.931,39.9444,39.9176,39.9444,15600.0
2013-02-12 13:35:00,59.53,59.53,59.51,59.53,9500.0,39.9444,39.9444,39.931,39.9444,9500.0
2013-02-12 13:40:00,59.53,59.54,59.53,59.54,13300.0,39.9444,39.9511,39.9444,39.9511,13300.0
2013-02-12 13:45:00,59.54,59.58,59.54,59.55,14500.0,39.9511,39.978,39.9511,39.9579,14500.0
2013-02-12 13:50:00,59.55,59.59,59.54,59.59,16000.0,39.9579,39.9847,39.9511,39.9847,16000.0
2013-02-12 13:55:00,59.58,59.59,59.55,59.56,13200.0,39.978,39.9847,39.9579,39.9646,13200.0
2013-02-12 14:00:00,59.56,59.6,59.54,59.55,27500.0,39.9646,39.9914,39.9511,39.9579,27500.0
2013-02-12 14:05:00,59.54,59.63,59.54,59.61,23800.0,39.9511,40.0115,39.9511,39.9981,23800.0
2013-02-12 14:10:00,59.61,59.63,59.58,59.62,17000.0,39.9981,40.0115,39.978,40.0048,17000.0
2013-02-12 14:15:00,59.61,59.62,59.57,59.59,16800.0,39.9981,40.0048,39.9713,39.9847,16800.0
2013-02-12 14:20:00,59.58,59.6,59.54,59.56,24500.0,39.978,39.9914,39.9511,39.9646,24500.0
2013-02-12 14:25:00,59.56,59.59,59.54,59.58,31900.0,39.9646,39.9847,39.9511,39.978,31900.0
2013-02-12 14:30:00,59.58,59.58,59.54,59.58,14900.0,39.978,39.978,39.9511,39.978,14900.0
2013-02-12 14:35:00,59.58,59.6,59.57,59.58,17700.0,39.978,39.9914,39.9713,39.978,17700.0
2013-02-12 14:40:00,59.58,59.6,59.57,59.57,16300.0,39.978,39.9914,39.9713,39.9713,16300.0
2013-02-12 14:45:00,59.58,59.62,59.57,59.61,22700.0,39.978,40.0048,39.9713,39.9981,22700.0
2013-02-12 14:50:00,59.61,59.62,59.58,59.58,21300.0,39.9981,40.0048,39.978,39.978,21300.0
2013-02-12 14:55:00,59.58,59.58,59.47,59.47,29400.0,39.978,39.978,39.9042,39.9042,29400.0
2013-02-12 15:00:00,59.47,59.5,59.45,59.46,35300.0,39.9042,39.9243,39.8908,39.8975,35300.0
2013-02-12 15:05:00,59.46,59.51,59.45,59.45,95100.0,39.8975,39.931,39.8908,39.8908,95100.0
2013-02-12 15:10:00,59.46,59.46,59.35,59.35,45700.0,39.8975,39.8975,39.8237,39.8237,45700.0
2013-02-12 15:15:00,59.36,59.39,59.31,59.31,40200.0,39.8304,39.8505,39.7968,39.7968,40200.0
2013-02-12 15:20:00,59.31,59.35,59.3,59.33,34800.0,39.7968,39.8237,39.7901,39.8102,34800.0
2013-02-12 15:25:00,59.32,59.4,59.3,59.32,93800.0,39.8035,39.8572,39.7901,39.8035,93800.0
2013-02-12 15:30:00,59.32,59.42,59.32,59.42,53100.0,39.8035,39.8706,39.8035,39.8706,53100.0
2013-02-12 15:35:00,59.43,59.48,59.4,59.48,136600.0,39.8773,39.9109,39.8572,39.9109,136600.0
2013-02-12 15:40:00,59.48,59.49,59.41,59.41,35400.0,39.9109,39.9176,39.8639,39.8639,35400.0
2013-02-12 15:45:00,59.41,59.46,59.37,59.44,37300.0,39.8639,39.8975,39.8371,39.884,37300.0
2013-02-12 15:50:00,59.45,59.5,59.44,59.5,56300.0,39.8908,39.9243,39.884,39.9243,56300.0
2013-02-12 15:55:00,59.49,59.53,59.44,59.51,132500.0,39.9176,39.9444,39.884,39.931,132500.0
2013-02-13 09:30:00,60.37,60.67,60.25,60.66,194900.0,40.5081,40.7094,40.4275,40.7027,194900.0
2013-02-13 09:35:00,60.64,60.78,60.5,60.5,184600.0,40.6892,40.7832,40.5953,40.5953,184600.0
2013-02-13 09:40:00,60.49,60.55,60.37,60.52,143300.0,40.5886,40.6288,40.5081,40.6087,143300.0
2013-02-13 09:45:00,60.53,60.63,60.52,60.59,133000.0,40.6154,40.6825,40.6087,40.6557,133000.0
2013-02-13 09:50:00,60.59,60.6,60.5,60.56,93600.0,40.6557,40.6624,40.5953,40.6356,93600.0
2013-02-13 09:55:00,60.55,60.59,60.5,60.53,63200.0,40.6288,40.6557,40.5953,40.6154,63200.0
2013-02-13 10:00:00,60.53,60.55,60.5,60.53,64600.0,40.6154,40.6288,40.5953,40.6154,64600.0
2013-02-13 10:05:00,60.53,60.54,60.49,60.52,64000.0,40.6154,40.6221,40.5886,40.6087,64000.0
2013-02-13 10:10:00,60.53,60.69,60.52,60.68,75600.0,40.6154,40.7228,40.6087,40.7161,75600.0
2013-02-13 10:15:00,60.69,60.85,60.69,60.85,68200.0,40.7228,40.8301,40.7228,40.8301,68200.0
2013-02-13 10:20:00,60.85,60.97,60.84,60.97,74500.0,40.8301,40.9107,40.8234,40.9107,74500.0
2013-02-13 10:25:00,60.97,61.02,60.86,61.01,116800.0,40.9107,40.9442,40.8369,40.9375,116800.0
2013-02-13 10:30:00,61.02,61.25,60.99,61.05,135800.0,40.9442,41.0985,40.9241,40.9643,135800.0
2013-02-13 10:35:00,61.07,61.18,60.95,61.0,209900.0,40.9778,41.0516,40.8972,40.9308,209900.0
2013-02-13 10:40:00,60.99,61.02,60.95,60.96,97800.0,40.9241,40.9442,40.8972,40.904,97800.0
2013-02-13 10:45:00,60.97,61.02,60.95,60.99,93900.0,40.9107,40.9442,40.8972,40.9241,93900.0
2013-02-13 10:50:00,60.99,61.05,60.92,60.99,134800.0,40.9241,40.9643,40.8771,40.9241,134800.0
2013-02-13 10:55:00,61.0,61.15,60.99,61.12,262300.0,40.9308,41.0314,40.9241,41.0113,262300.0
2013-02-13 11:00:00,61.11,61.2,61.08,61.19,57600.0,41.0046,41.065,40.9845,41.0583,57600.0
2013-02-13 11:05:00,61.19,61.4,61.13,61.35,131200.0,41.0583,41.1992,41.018,41.1656,131200.0
2013-02-13 11:10:00,61.35,61.59,61.35,61.5,249700.0,41.1656,41.3267,41.1656,41.2663,249700.0
2013-02-13 11:15:00,61.49,61.5,61.31,61.39,150300.0,41.2596,41.2663,41.1388,41.1925,150300.0
2013-02-13 11:20:00,61.38,61.46,61.35,61.39,222700.0,41.1858,41.2395,41.1656,41.1925,222700.0
2013-02-13 11:25:00,61.38,61.41,61.36,61.4,99300.0,41.1858,41.2059,41.1724,41.1992,99300.0
2013-02-13 11:30:00,61.41,61.44,61.39,61.44,57200.0,41.2059,41.226,41.1925,41.226,57200.0
2013-02-13 11:35:00,61.44,61.61,61.41,61.48,101000.0,41.226,41.3401,41.2059,41.2529,101000.0
2013-02-13 11:40:00,61.47,61.5,61.4,61.41,30900.0,41.2462,41.2663,41.1992,41.2059,30900.0
2013-02-13 11:45:00,61.41,61.46,61.31,61.31,97400.0,41.2059,41.2395,41.1388,41.1388,97400.0
2013-02-13 11:50:00,61.32,61.42,61.32,61.37,49800.0,41.1455,41.2126,41.1455,41.1791,49800.0
2013-02-13 11:55:00,61.36,61.38,61.34,61.36,180100.0,41.1724,41.1858,41.1589,41.1724,180100.0
2013-02-13 12:00:00,61.37,61.46,61.36,61.4,53100.0,41.1791,41.2395,41.1724,41.1992,53100.0
2013-02-13 12:05:00,61.4,61.45,61.39,61.45,35000.0,41.1992,41.2327,41.1925,41.2327,35000.0
2013-02-13 12:10:00,61.44,61.48,61.4,61.4,21400.0,41.226,41.2529,41.1992,41.1992,21400.0
2013-02-13 12:15:00,61.41,61.44,61.4,61.41,23700.0,41.2059,41.226,41.1992,41.2059,23700.0
2013-02-13 12:20:00,61.42,61.46,61.41,61.43,22300.0,41.2126,41.2395,41.2059,41.2193,22300.0
2013-02-13 12:25:00,61.42,61.42,61.37,61.38,37100.0,41.2126,41.2126,41.1791,41.1858,37100.0
2013-02-13 12:30:00,61.39,61.43,61.37,61.39,22700.0,41.1925,41.2193,41.1791,41.1925,22700.0
2013-02-13 12:35:00,61.39,61.51,61.37,61.46,32300.0,41.1925,41.273,41.1791,41.2395,32300.0
2013-02-13 12:40:00,61.46,61.48,61.41,61.42,25800.0,41.2395,41.2529,41.2059,41.2126,25800.0
2013-02-13 12:45:00,61.42,61.55,61.42,61.52,29600.0,41.2126,41.2998,41.2126,41.2797,29600.0
2013-02-13 12:50:00,61.52,61.53,61.45,61.5,21100.0,41.2797,41.2864,41.2327,41.2663,21100.0
2013-02-13 12:55:00,61.51,61.57,61.51,61.56,48900.0,41.273,41.3133,41.273,41.3066,48900.0
2013-02-13 13:00:00,61.56,61.74,61.56,61.6,90600.0,41.3066,41.4273,41.3066,41.3334,90600.0
2013-02-13 13:05:00,61.6,61.71,61.6,61.64,95800.0,41.3334,41.4072,41.3334,41.3602,95800.0
2013-02-13 13:10:00,61.64,61.65,61.56,61.59,25600.0,41.3602,41.3669,41.3066,41.3267,25600.0
2013-02-13 13:15:00,61.58,61.74,61.58,61.65,100300.0,41.32,41.4273,41.32,41.3669,100300.0
2013-02-13 13:20:00,61.64,61.73,61.64,61.71,32400.0,41.3602,41.4206,41.3602,41.4072,32400.0
2013-02-13 13:25:00,61.71,61.73,61.69,61.73,36500.0,41.4072,41.4206,41.3938,41.4206,36500.0
2013-02-13 13:30:00,61.73,61.75,61.71,61.71,56900.0,41.4206,41.434,41.4072,41.4072,56900.0
2013-02-13 13:35:00,61.71,61.73,61.7,61.71,141100.0,41.4072,41.4206,41.4005,41.4072,141100.0
2013-02-13 13:40:00,61.71,61.71,61.65,61.66,66200.0,41.4072,41.4072,41.3669,41.3737,66200.0
2013-02-13 13:45:00,61.66,61.69,61.65,61.69,111700.0,41.3737,41.3938,41.3669,41.3938,111700.0
2013-02-13 13:50:00,61.68,61.69,61.57,61.57,67200.0,41.3871,41.3938,41.3133,41.3133,67200.0
2013-02-13 13:55:00,61.58,61.59,61.53,61.53,36800.0,41.32,41.3267,41.2864,41.2864,36800.0
2013-02-13 14:00:00,61.54,61.54,61.5,61.51,29700.0,41.2931,41.2931,41.2663,41.273,29700.0
2013-02-13 14:05:00,61.51,61.52,61.39,61.4,163300.0,41.273,41.2797,41.1925,41.1992,163300.0
2013-02-13 14:10:00,61.41,61.43,61.4,61.43,74000.0,41.2059,41.2193,41.1992,41.2193,74000.0
2013-02-13 14:15:00,61.42,61.43,61.38,61.38,91000.0,41.2126,41.2193,41.1858,41.1858,91000.0
2013-02-13 14:20:00,61.38,61.39,61.35,61.35,86500.0,41.1858,41.1925,41.1656,41.1656,86500.0
2013-02-13 14:25:00,61.36,61.36,61.27,61.28,187500.0,41.1724,41.1724,41.112,41.1187,187500.0
2013-02-13 14:30:00,61.28,61.28,61.19,61.21,233000.0,41.1187,41.1187,41.0583,41.0717,233000.0
2013-02-13 14:35:00,61.21,61.22,61.2,61.21,127000.0,41.0717,41.0784,41.065,41.0717,127000.0
2013-02-13 14:40:00,61.21,61.26,61.21,61.22,95600.0,41.0717,41.1053,41.0717,41.0784,95600.0
2013-02-13 14:45:00,61.22,61.23,61.19,61.19,251800.0,41.0784,41.0851,41.0583,41.0583,251800.0
2013-02-13 14:50:00,61.2,61.2,61.16,61.16,50200.0,41.065,41.065,41.0382,41.0382,50200.0
2013-02-13 14:55:00,61.17,61.18,61.15,61.16,74600.0,41.0449,41.0516,41.0314,41.0382,74600.0
2013-02-13 15:00:00,61.15,61.18,61.14,61.17,228100.0,41.0314,41.0516,41.0247,41.0449,228100.0
2013-02-13 15:05:00,61.17,61.22,61.16,61.22,231600.0,41.0449,41.0784,41.0382,41.0784,231600.0
2013-02-13 15:10:00,61.22,61.28,61.22,61.25,119600.0,41.0784,41.1187,41.0784,41.0985,119600.0
2013-02-13 15:15:00,61.25,61.29,61.24,61.28,191000.0,41.0985,41.1254,41.0918,41.1187,191000.0
2013-02-13 15:20:00,61.28,61.37,61.27,61.36,91100.0,41.1187,41.1791,41.112,41.1724,91100.0
2013-02-13 15:25:00,61.36,61.62,61.36,61.61,173700.0,41.1724,41.3468,41.1724,41.3401,173700.0
2013-02-13 15:30:00,61.6,61.62,61.45,61.49,124700.0,41.3334,41.3468,41.2327,41.2596,124700.0
2013-02-13 15:35:00,61.48,61.48,61.4,61.45,78200.0,41.2529,41.2529,41.1992,41.2327,78200.0
2013-02-13 15:40:00,61.45,61.5,61.4,61.5,136700.0,41.2327,41.2663,41.1992,41.2663,136700.0
2013-02-13 15:45:00,61.5,61.51,61.42,61.44,64700.0,41.2663,41.273,41.2126,41.226,64700.0
2013-02-13 15:50:00,61.45,61.48,61.44,61.46,87600.0,41.2327,41.2529,41.226,41.2395,87600.0
2013-02-13 15:55:00,61.46,61.54,61.45,61.46,230900.0,41.2395,41.2931,41.2327,41.2395,230900.0
2013-02-14 09:30:00,61.12,61.39,61.04,61.15,84700.0,41.0113,41.1925,40.9576,41.0314,84700.0
2013-02-14 09:35:00,61.16,61.19,61.08,61.17,104000.0,41.0382,41.0583,40.9845,41.0449,104000.0
2013-02-14 09:40:00,61.17,61.2,61.15,61.18,155000.0,41.0449,41.065,41.0314,41.0516,155000.0
2013-02-14 09:45:00,61.18,61.36,61.15,61.35,65300.0,41.0516,41.1724,41.0314,41.1656,65300.0
2013-02-14 09:50:00,61.34,61.4,61.19,61.19,52500.0,41.1589,41.1992,41.0583,41.0583,52500.0
2013-02-14 09:55:00,61.21,61.24,61.15,61.2,41700.0,41.0717,41.0918,41.0314,41.065,41700.0
2013-02-14 10:00:00,61.2,61.27,61.18,61.24,46500.0,41.065,41.112,41.0516,41.0918,46500.0
2013-02-14 10:05:00,61.24,61.26,61.17,61.21,42800.0,41.0918,41.1053,41.0449,41.0717,42800.0
2013-02-14 10:10:00,61.21,61.29,61.21,61.29,31300.0,41.0717,41.1254,41.0717,41.1254,31300.0
2013-02-14 10:15:00,61.29,61.32,61.24,61.25,33100.0,41.1254,41.1455,41.0918,41.0985,33100.0
2013-02-14 10:20:00,61.26,61.36,61.26,61.35,46600.0,41.1053,41.1724,41.1053,41.1656,46600.0
2013-02-14 10:25:00,61.36,61.4,61.35,61.39,47200.0,41.1724,41.1992,41.1656,41.1925,47200.0
2013-02-14 10:30:00,61.38,61.51,61.35,61.49,97100.0,41.1858,41.273,41.1656,41.2596,97100.0
2013-02-14 10:35:00,61.49,61.71,61.46,61.7,139800.0,41.2596,41.4072,41.2395,41.4005,139800.0
2013-02-14 10:40:00,61.71,61.8,61.54,61.55,118000.0,41.4072,41.4676,41.2931,41.2998,118000.0
2013-02-14 10:45:00,61.53,61.59,61.43,61.56,72000.0,41.2864,41.3267,41.2193,41.3066,72000.0
2013-02-14 10:50:00,61.56,61.57,61.5,61.53,46300.0,41.3066,41.3133,41.2663,41.2864,46300.0
2013-02-14 10:55:00,61.53,61.56,61.5,61.51,97200.0,41.2864,41.3066,41.2663,41.273,97200.0
2013-02-14 11:00:00,61.51,61.55,61.46,61.55,52700.0,41.273,41.2998,41.2395,41.2998,52700.0
2013-02-14 11:05:00,61.55,61.57,61.5,61.56,57100.0,41.2998,41.3133,41.2663,41.3066,57100.0
2013-02-14 11:10:00,61.57,61.62,61.54,61.62,79700.0,41.3133,41.3468,41.2931,41.3468,79700.0
2013-02-14 11:15:00,61.62,61.63,61.5,61.6,147400.0,41.3468,41.3535,41.2663,41.3334,147400.0
2013-02-14 11:20:00,61.6,61.65,61.57,61.6,31300.0,41.3334,41.3669,41.3133,41.3334,31300.0
2013-02-14 11:25:00,61.61,61.62,61.53,61.53,24600.0,41.3401,41.3468,41.2864,41.2864,24600.0
2013-02-14 11:30:00,61.52,61.54,61.48,61.51,51700.0,41.2797,41.2931,41.2529,41.273,51700.0
2013-02-14 11:35:00,61.51,61.56,61.49,61.55,47900.0,41.273,41.3066,41.2596,41.2998,47900.0
2013-02-14 11:40:00,61.55,61.56,61.51,61.56,193500.0,41.2998,41.3066,41.273,41.3066,193500.0
2013-02-14 11:45:00,61.56,61.58,61.54,61.55,22000.0,41.3066,41.32,41.2931,41.2998,22000.0
2013-02-14 11:50:00,61.54,61.56,61.54,61.55,25500.0,41.2931,41.3066,41.2931,41.2998,25500.0
2013-02-14 11:55:00,61.55,61.55,61.51,61.55,33400.0,41.2998,41.2998,41.273,41.2998,33400.0
2013-02-14 12:00:00,61.55,61.63,61.54,61.58,360900.0,41.2998,41.3535,41.2931,41.32,360900.0
2013-02-14 12:05:00,61.57,61.67,61.56,61.6,38900.0,41.3133,41.3804,41.3066,41.3334,38900.0
2013-02-14 12:10:00,61.6,61.61,61.55,61.55,26800.0,41.3334,41.3401,41.2998,41.2998,26800.0
2013-02-14 12:15:00,61.55,61.55,61.46,61.46,44400.0,41.2998,41.2998,41.2395,41.2395,44400.0
2013-02-14 12:20:00,61.46,61.47,61.4,61.41,55500.0,41.2395,41.2462,41.1992,41.2059,55500.0
2013-02-14 12:25:00,61.41,61.43,61.36,61.36,30400.0,41.2059,41.2193,41.1724,41.1724,30400.0
2013-02-14 12:30:00,61.35,61.35,61.23,61.23,33200.0,41.1656,41.1656,41.0851,41.0851,33200.0
2013-02-14 12:35:00,61.22,61.23,61.14,61.15,25700.0,41.0784,41.0851,41.0247,41.0314,25700.0
2013-02-14 12:40:00,61.15,61.16,61.08,61.11,52900.0,41.0314,41.0382,40.9845,41.0046,52900.0
2013-02-14 12:45:00,61.11,61.11,60.97,60.97,68100.0,41.0046,41.0046,40.9107,40.9107,68100.0
2013-02-14 12:50:00,60.96,61.0,60.96,60.99,18100.0,40.904,40.9308,40.904,40.9241,18100.0
2013-02-14 12:55:00,61.0,61.1,61.0,61.02,65800.0,40.9308,40.9979,40.9308,40.9442,65800.0
2013-02-14 13:00:00,61.03,61.12,61.02,61.11,44200.0,40.9509,41.0113,40.9442,41.0046,44200.0
2013-02-14 13:05:00,61.11,61.13,61.03,61.05,23500.0,41.0046,41.018,40.9509,40.9643,23500.0
2013-02-14 13:10:00,61.03,61.09,60.92,60.93,34400.0,40.9509,40.9912,40.8771,40.8838,34400.0
2013-02-14 13:15:00,60.93,60.93,60.81,60.81,30600.0,40.8838,40.8838,40.8033,40.8033,30600.0
2013-02-14 13:20:00,60.81,60.85,60.74,60.76,27500.0,40.8033,40.8301,40.7563,40.7698,27500.0
2013-02-14 13:25:00,60.76,60.77,60.63,60.64,39200.0,40.7698,40.7765,40.6825,40.6892,39200.0
2013-02-14 13:30:00,60.65,60.78,60.64,60.71,42700.0,40.6959,40.7832,40.6892,40.7362,42700.0
2013-02-14 13:35:00,60.71,60.72,60.61,60.61,24000.0,40.7362,40.7429,40.6691,40.6691,24000.0
2013-02-14 13:40:00,60.61,60.79,60.6,60.79,33600.0,40.6691,40.7899,40.6624,40.7899,33600.0
2013-02-14 13:45:00,60.79,60.79,60.68,60.75,36700.0,40.7899,40.7899,40.7161,40.763,36700.0
2013-02-14 13:50:00,60.75,60.77,60.63,60.63,24600.0,40.763,40.7765,40.6825,40.6825,24600.0
2013-02-14 13:55:00,60.62,60.63,60.58,60.58,32600.0,40.6758,40.6825,40.649,40.649,32600.0
2013-02-14 14:00:00,60.59,60.72,60.55,60.66,48900.0,40.6557,40.7429,40.6288,40.7027,48900.0
2013-02-14 14:05:00,60.66,60.81,60.63,60.81,42000.0,40.7027,40.8033,40.6825,40.8033,42000.0
2013-02-14 14:10:00,60.82,60.89,60.79,60.8,61300.0,40.81,40.857,40.7899,40.7966,61300.0
2013-02-14 14:15:00,60.8,60.8,60.68,60.68,40800.0,40.7966,40.7966,40.7161,40.7161,40800.0
2013-02-14 14:20:00,60.69,60.71,60.63,60.63,59300.0,40.7228,40.7362,40.6825,40.6825,59300.0
2013-02-14 14:25:00,60.63,60.64,60.5,60.55,130400.0,40.6825,40.6892,40.5953,40.6288,130400.0
2013-02-14 14:30:00,60.56,60.57,60.52,60.52,35700.0,40.6356,40.6423,40.6087,40.6087,35700.0
2013-02-14 14:35:00,60.52,60.53,60.45,60.49,67100.0,40.6087,40.6154,40.5617,40.5886,67100.0
2013-02-14 14:40:00,60.48,60.49,60.4,60.43,51600.0,40.5819,40.5886,40.5282,40.5483,51600.0
2013-02-14 14:45:00,60.43,60.58,60.42,60.58,56600.0,40.5483,40.649,40.5416,40.649,56600.0
2013-02-14 14:50:00,60.57,60.7,60.57,60.7,36800.0,40.6423,40.7295,40.6423,40.7295,36800.0
2013-02-14 14:55:00,60.7,60.76,60.69,60.7,86000.0,40.7295,40.7698,40.7228,40.7295,86000.0
2013-02-14 15:00:00,60.69,60.7,60.5,60.5,96700.0,40.7228,40.7295,40.5953,40.5953,96700.0
2013-02-14 15:05:00,60.51,60.68,60.51,60.68,54700.0,40.602,40.7161,40.602,40.7161,54700.0
2013-02-14 15:10:00,60.68,60.79,60.68,60.72,84600.0,40.7161,40.7899,40.7161,40.7429,84600.0
2013-02-14 15:15:00,60.73,60.74,60.59,60.64,89900.0,40.7496,40.7563,40.6557,40.6892,89900.0
2013-02-14 15:20:00,60.63,60.74,60.62,60.71,58000.0,40.6825,40.7563,40.6758,40.7362,58000.0
2013-02-14 15:25:00,60.7,60.8,60.7,60.77,43500.0,40.7295,40.7966,40.7295,40.7765,43500.0
2013-02-14 15:30:00,60.78,60.78,60.64,60.64,61600.0,40.7832,40.7832,40.6892,40.6892,61600.0
2013-02-14 15:35:00,60.64,60.65,60.55,60.59,56100.0,40.6892,40.6959,40.6288,40.6557,56100.0
2013-02-14 15:40:00,60.59,60.69,60.58,60.6,57200.0,40.6557,40.7228,40.649,40.6624,57200.0
2013-02-14 15:45:00,60.6,60.62,60.5,60.52,72100.0,40.6624,40.6758,40.5953,40.6087,72100.0
2013-02-14 15:50:00,60.52,60.56,60.52,60.55,58900.0,40.6087,40.6356,40.6087,40.6288,58900.0
2013-02-14 15:55:00,60.56,60.66,60.55,60.66,159800.0,40.6356,40.7027,40.6288,40.7027,159800.0
2013-02-15 09:30:00,60.9,60.9,60.35,60.41,339800.0,40.8637,40.8637,40.4946,40.5349,339800.0
2013-02-15 09:35:00,60.43,60.46,60.05,60.15,59900.0,40.5483,40.5685,40.2934,40.3604,59900.0
2013-02-15 09:40:00,60.16,60.18,59.73,59.93,102600.0,40.3672,40.3806,40.0786,40.2128,102600.0
2013-02-15 09:45:00,59.94,60.11,59.9,60.02,52700.0,40.2195,40.3336,40.1927,40.2732,52700.0
2013-02-15 09:50:00,60.03,60.03,59.91,59.98,23100.0,40.2799,40.2799,40.1994,40.2464,23100.0
2013-02-15 09:55:00,59.99,60.04,59.88,59.9,120900.0,40.2531,40.2866,40.1793,40.1927,120900.0
2013-02-15 10:00:00,59.88,59.89,59.74,59.82,61200.0,40.1793,40.186,40.0853,40.139,61200.0
2013-02-15 10:05:00,59.82,59.92,59.66,59.66,193200.0,40.139,40.2061,40.0317,40.0317,193200.0
2013-02-15 10:10:00,59.67,59.67,59.51,59.53,133300.0,40.0384,40.0384,39.931,39.9444,133300.0
2013-02-15 10:15:00,59.54,59.58,59.5,59.56,48700.0,39.9511,39.978,39.9243,39.9646,48700.0
2013-02-15 10:20:00,59.6,59.61,59.41,59.56,45100.0,39.9914,39.9981,39.8639,39.9646,45100.0
2013-02-15 10:25:00,59.56,59.56,59.31,59.34,126800.0,39.9646,39.9646,39.7968,39.8169,126800.0
2013-02-15 10:30:00,59.34,59.37,59.1,59.12,129000.0,39.8169,39.8371,39.6559,39.6693,129000.0
2013-02-15 10:35:00,59.12,59.13,58.78,58.8,202800.0,39.6693,39.676,39.4412,39.4546,202800.0
2013-02-15 10:40:00,58.79,59.05,58.73,58.99,267300.0,39.4479,39.6224,39.4076,39.5821,267300.0
2013-02-15 10:45:00,59.02,59.02,58.75,58.92,122600.0,39.6022,39.6022,39.4211,39.5351,122600.0
2013-02-15 10:50:00,58.92,59.05,58.88,59.03,54900.0,39.5351,39.6224,39.5083,39.6089,54900.0
2013-02-15 10:55:00,59.05,59.15,59.02,59.06,115600.0,39.6224,39.6895,39.6022,39.6291,115600.0
2013-02-15 11:00:00,59.06,59.11,58.97,59.0,66500.0,39.6291,39.6626,39.5687,39.5888,66500.0
2013-02-15 11:05:00,59.01,59.06,58.99,59.01,50300.0,39.5955,39.6291,39.5821,39.5955,50300.0
2013-02-15 11:10:00,59.01,59.05,59.0,59.01,28600.0,39.5955,39.6224,39.5888,39.5955,28600.0
2013-02-15 11:15:00,59.01,59.05,59.0,59.01,29000.0,39.5955,39.6224,39.5888,39.5955,29000.0
2013-02-15 11:20:00,59.01,59.04,58.82,58.97,66200.0,39.5955,39.6156,39.468,39.5687,66200.0
2013-02-15 11:25:00,58.98,58.98,58.87,58.89,29400.0,39.5754,39.5754,39.5016,39.515,29400.0
2013-02-15 11:30:00,58.89,58.9,58.82,58.84,24500.0,39.515,39.5217,39.468,39.4814,24500.0
2013-02-15 11:35:00,58.84,58.87,58.79,58.79,37100.0,39.4814,39.5016,39.4479,39.4479,37100.0
2013-02-15 11:40:00,58.78,58.81,58.75,58.8,19500.0,39.4412,39.4613,39.4211,39.4546,19500.0
2013-02-15 11:45:00,58.8,58.87,58.79,58.86,55600.0,39.4546,39.5016,39.4479,39.4949,55600.0
2013-02-15 11:50:00,58.86,58.91,58.81,58.89,32800.0,39.4949,39.5284,39.4613,39.515,32800.0
2013-02-15 11:55:00,58.89,58.96,58.85,58.95,28200.0,39.515,39.562,39.4882,39.5553,28200.0
2013-02-15 12:00:00,58.95,58.98,58.9,58.91,44500.0,39.5553,39.5754,39.5217,39.5284,44500.0
2013-02-15 12:05:00,58.92,58.97,58.9,58.92,35800.0,39.5351,39.5687,39.5217,39.5351,35800.0
2013-02-15 12:10:00,58.92,58.93,58.83,58.87,29900.0,39.5351,39.5418,39.4747,39.5016,29900.0
2013-02-15 12:15:00,58.86,58.9,58.85,58.87,24100.0,39.4949,39.5217,39.4882,39.5016,24100.0
2013-02-15 12:20:00,58.86,58.99,58.86,58.97,26100.0,39.4949,39.5821,39.4949,39.5687,26100.0
2013-02-15 12:25:00,58.97,59.01,58.97,59.0,58300.0,39.5687,39.5955,39.5687,39.5888,58300.0
2013-02-15 12:30:00,59.01,59.12,59.01,59.12,83700.0,39.5955,39.6693,39.5955,39.6693,83700.0
2013-02-15 12:35:00,59.12,59.18,59.1,59.16,43700.0,39.6693,39.7096,39.6559,39.6962,43700.0
2013-02-15 12:40:00,59.15,59.24,59.15,59.22,33600.0,39.6895,39.7498,39.6895,39.7364,33600.0
2013-02-15 12:45:00,59.2,59.29,59.2,59.28,26600.0,39.723,39.7834,39.723,39.7767,26600.0
2013-02-15 12:50:00,59.29,59.32,59.28,59.3,32200.0,39.7834,39.8035,39.7767,39.7901,32200.0
2013-02-15 12:55:00,59.3,59.37,59.25,59.25,59900.0,39.7901,39.8371,39.7566,39.7566,59900.0
2013-02-15 13:00:00,59.26,59.32,59.15,59.17,47800.0,39.7633,39.8035,39.6895,39.7029,47800.0
2013-02-15 13:05:00,59.17,59.19,59.14,59.18,17400.0,39.7029,39.7163,39.6827,39.7096,17400.0
2013-02-15 13:10:00,59.18,59.18,59.12,59.16,13900.0,39.7096,39.7096,39.6693,39.6962,13900.0
2013-02-15 13:15:00,59.16,59.21,59.15,59.21,17000.0,39.6962,39.7297,39.6895,39.7297,17000.0
2013-02-15 13:20:00,59.22,59.26,59.21,59.23,29700.0,39.7364,39.7633,39.7297,39.7431,29700.0
2013-02-15 13:25:00,59.22,59.34,59.22,59.32,43900.0,39.7364,39.8169,39.7364,39.8035,43900.0
2013-02-15 13:30:00,59.34,59.35,59.29,59.31,23100.0,39.8169,39.8237,39.7834,39.7968,23100.0
2013-02-15 13:35:00,59.31,59.34,59.25,59.26,15800.0,39.7968,39.8169,39.7566,39.7633,15800.0
2013-02-15 13:40:00,59.26,59.28,59.26,59.27,94900.0,39.7633,39.7767,39.7633,39.77,94900.0
2013-02-15 13:45:00,59.27,59.27,59.19,59.19,25700.0,39.77,39.77,39.7163,39.7163,25700.0
2013-02-15 13:50:00,59.19,59.26,59.14,59.22,31200.0,39.7163,39.7633,39.6827,39.7364,31200.0
2013-02-15 13:55:00,59.21,59.24,59.19,59.19,30200.0,39.7297,39.7498,39.7163,39.7163,30200.0
2013-02-15 14:00:00,59.19,59.19,59.13,59.14,48200.0,39.7163,39.7163,39.676,39.6827,48200.0
2013-02-15 14:05:00,59.13,59.2,59.12,59.14,46500.0,39.676,39.723,39.6693,39.6827,46500.0
2013-02-15 14:10:00,59.14,59.16,59.11,59.14,41200.0,39.6827,39.6962,39.6626,39.6827,41200.0
2013-02-15 14:15:00,59.14,59.16,59.04,59.04,26400.0,39.6827,39.6962,39.6156,39.6156,26400.0
2013-02-15 14:20:00,59.04,59.04,58.98,59.0,38600.0,39.6156,39.6156,39.5754,39.5888,38600.0
2013-02-15 14:25:00,59.0,59.04,58.91,58.96,27200.0,39.5888,39.6156,39.5284,39.562,27200.0
2013-02-15 14:30:00,58.95,59.09,58.95,59.04,124600.0,39.5553,39.6492,39.5553,39.6156,124600.0
2013-02-15 14:35:00,59.03,59.03,58.94,58.96,34300.0,39.6089,39.6089,39.5485,39.562,34300.0
2013-02-15 14:40:00,58.96,58.96,58.77,58.77,51100.0,39.562,39.562,39.4345,39.4345,51100.0
2013-02-15 14:45:00,58.77,58.91,58.77,58.88,61200.0,39.4345,39.5284,39.4345,39.5083,61200.0
2013-02-15 14:50:00,58.88,59.03,58.88,59.02,40800.0,39.5083,39.6089,39.5083,39.6022,40800.0
2013-02-15 14:55:00,59.02,59.05,58.98,58.99,29800.0,39.6022,39.6224,39.5754,39.5821,29800.0
2013-02-15 15:00:00,58.98,59.01,58.96,59.0,59300.0,39.5754,39.5955,39.562,39.5888,59300.0
2013-02-15 15:05:00,59.0,59.0,58.95,58.97,63900.0,39.5888,39.5888,39.5553,39.5687,63900.0
2013-02-15 15:10:00,58.96,58.99,58.94,58.99,38400.0,39.562,39.5821,39.5485,39.5821,38400.0
2013-02-15 15:15:00,58.99,59.08,58.98,59.08,33300.0,39.5821,39.6425,39.5754,39.6425,33300.0
2013-02-15 15:20:00,59.08,59.15,59.08,59.11,45800.0,39.6425,39.6895,39.6425,39.6626,45800.0
2013-02-15 15:25:00,59.12,59.14,59.09,59.1,42300.0,39.6693,39.6827,39.6492,39.6559,42300.0
2013-02-15 15:30:00,59.1,59.13,59.07,59.12,35200.0,39.6559,39.676,39.6358,39.6693,35200.0
2013-02-15 15:35:00,59.12,59.23,59.12,59.16,47200.0,39.6693,39.7431,39.6693,39.6962,47200.0
2013-02-15 15:40:00,59.16,59.27,59.16,59.24,72400.0,39.6962,39.77,39.6962,39.7498,72400.0
2013-02-15 15:45:00,59.24,59.26,59.19,59.22,48800.0,39.7498,39.7633,39.7163,39.7364,48800.0
2013-02-15 15:50:00,59.22,59.27,59.2,59.2,66800.0,39.7364,39.77,39.723,39.723,66800.0
2013-02-15 15:55:00,59.21,59.27,59.19,59.26,262500.0,39.7297,39.77,39.7163,39.7633,262500.0
2013-02-19 09:30:00,59.56,59.74,59.47,59.53,88900.0,39.9646,40.0853,39.9042,39.9444,88900.0
2013-02-19 09:35:00,59.55,59.85,59.54,59.68,33700.0,39.9579,40.1592,39.9511,40.0451,33700.0
2013-02-19 09:40:00,59.68,59.69,59.47,59.5,57200.0,40.0451,40.0518,39.9042,39.9243,57200.0
2013-02-19 09:45:00,59.48,59.65,59.25,59.6,100600.0,39.9109,40.025,39.7566,39.9914,100600.0
2013-02-19 09:50:00,59.6,59.66,59.43,59.5,58100.0,39.9914,40.0317,39.8773,39.9243,58100.0
2013-02-19 09:55:00,59.5,59.67,59.49,59.58,48300.0,39.9243,40.0384,39.9176,39.978,48300.0
2013-02-19 10:00:00,59.57,59.6,59.36,59.42,57900.0,39.9713,39.9914,39.8304,39.8706,57900.0
2013-02-19 10:05:00,59.42,59.7,59.41,59.7,127700.0,39.8706,40.0585,39.8639,40.0585,127700.0
2013-02-19 10:10:00,59.7,59.81,59.61,59.61,140600.0,40.0585,40.1323,39.9981,39.9981,140600.0
2013-02-19 10:15:00,59.65,59.74,59.59,59.71,36300.0,40.025,40.0853,39.9847,40.0652,36300.0
2013-02-19 10:20:00,59.7,59.82,59.7,59.82,26400.0,40.0585,40.139,40.0585,40.139,26400.0
2013-02-19 10:25:00,59.82,59.83,59.63,59.78,37600.0,40.139,40.1457,40.0115,40.1122,37600.0
2013-02-19 10:30:00,59.79,59.84,59.63,59.64,68700.0,40.1189,40.1524,40.0115,40.0182,68700.0
2013-02-19 10:35:00,59.63,59.65,59.55,59.61,30400.0,40.0115,40.025,39.9579,39.9981,30400.0
2013-02-19 10:40:00,59.62,59.75,59.61,59.67,51900.0,40.0048,40.0921,39.9981,40.0384,51900.0
2013-02-19 10:45:00,59.69,59.73,59.66,59.69,72300.0,40.0518,40.0786,40.0317,40.0518,72300.0
2013-02-19 10:50:00,59.69,59.69,59.49,59.49,71400.0,40.0518,40.0518,39.9176,39.9176,71400.0
2013-02-19 10:55:00,59.49,59.66,59.49,59.65,37900.0,39.9176,40.0317,39.9176,40.025,37900.0
2013-02-19 11:00:00,59.65,59.78,59.62,59.64,61200.0,40.025,40.1122,40.0048,40.0182,61200.0
2013-02-19 11:05:00,59.65,59.71,59.6,59.7,30500.0,40.025,40.0652,39.9914,40.0585,30500.0
2013-02-19 11:10:00,59.71,59.82,59.7,59.77,42000.0,40.0652,40.139,40.0585,40.1055,42000.0
2013-02-19 11:15:00,59.77,59.78,59.69,59.73,32700.0,40.1055,40.1122,40.0518,40.0786,32700.0
2013-02-19 11:20:00,59.73,59.77,59.66,59.75,46900.0,40.0786,40.1055,40.0317,40.0921,46900.0
2013-02-19 11:25:00,59.74,59.79,59.66,59.68,45600.0,40.0853,40.1189,40.0317,40.0451,45600.0
2013-02-19 11:30:00,59.68,59.7,59.58,59.6,64300.0,40.0451,40.0585,39.978,39.9914,64300.0
2013-02-19 11:35:00,59.6,59.6,59.57,59.58,34800.0,39.9914,39.9914,39.9713,39.978,34800.0
2013-02-19 11:40:00,59.58,59.58,59.46,59.48,104300.0,39.978,39.978,39.8975,39.9109,104300.0
2013-02-19 11:45:00,59.48,59.49,59.41,59.44,65900.0,39.9109,39.9176,39.8639,39.884,65900.0
2013-02-19 11:50:00,59.45,59.53,59.41,59.44,56500.0,39.8908,39.9444,39.8639,39.884,56500.0
2013-02-19 11:55:00,59.42,59.49,59.41,59.48,92400.0,39.8706,39.9176,39.8639,39.9109,92400.0
2013-02-19 12:00:00,59.49,59.55,59.41,59.42,78400.0,39.9176,39.9579,39.8639,39.8706,78400.0
2013-02-19 12:05:00,59.42,59.49,59.38,59.39,68300.0,39.8706,39.9176,39.8438,39.8505,68300.0
2013-02-19 12:10:00,59.39,59.55,59.37,59.46,104900.0,39.8505,39.9579,39.8371,39.8975,104900.0
2013-02-19 12:15:00,59.48,59.49,59.46,59.48,42700.0,39.9109,39.9176,39.8975,39.9109,42700.0
2013-02-19 12:20:00,59.48,59.53,59.45,59.51,50700.0,39.9109,39.9444,39.8908,39.931,50700.0
2013-02-19 12:25:00,59.53,59.71,59.53,59.69,42300.0,39.9444,40.0652,39.9444,40.0518,42300.0
2013-02-19 12:30:00,59.69,59.79,59.67,59.78,40800.0,40.0518,40.1189,40.0384,40.1122,40800.0
2013-02-19 12:35:00,59.78,59.78,59.7,59.72,34000.0,40.1122,40.1122,40.0585,40.0719,34000.0
2013-02-19 12:40:00,59.72,59.85,59.72,59.85,42400.0,40.0719,40.1592,40.0719,40.1592,42400.0
2013-02-19 12:45:00,59.84,59.85,59.75,59.78,58900.0,40.1524,40.1592,40.0921,40.1122,58900.0
2013-02-19 12:50:00,59.79,59.98,59.75,59.87,77100.0,40.1189,40.2464,40.0921,40.1726,77100.0
2013-02-19 12:55:00,59.87,59.89,59.78,59.88,37600.0,40.1726,40.186,40.1122,40.1793,37600.0
2013-02-19 13:00:00,59.88,59.95,59.75,59.81,72400.0,40.1793,40.2263,40.0921,40.1323,72400.0
2013-02-19 13:05:00,59.8,59.92,59.78,59.89,40400.0,40.1256,40.2061,40.1122,40.186,40400.0
2013-02-19 13:10:00,59.89,59.89,59.77,59.86,46400.0,40.186,40.186,40.1055,40.1659,46400.0
2013-02-19 13:15:00,59.85,59.93,59.82,59.92,42100.0,40.1592,40.2128,40.139,40.2061,42100.0
2013-02-19 13:20:00,59.94,59.94,59.75,59.77,110600.0,40.2195,40.2195,40.0921,40.1055,110600.0
2013-02-19 13:25:00,59.77,59.88,59.77,59.8,49700.0,40.1055,40.1793,40.1055,40.1256,49700.0
2013-02-19 13:30:00,59.8,59.93,59.8,59.91,48500.0,40.1256,40.2128,40.1256,40.1994,48500.0
2013-02-19 13:35:00,59.91,59.93,59.84,59.92,96000.0,40.1994,40.2128,40.1524,40.2061,96000.0
2013-02-19 13:40:00,59.92,59.95,59.88,59.95,51900.0,40.2061,40.2263,40.1793,40.2263,51900.0
2013-02-19 13:45:00,59.96,60.0,59.93,59.93,56400.0,40.233,40.2598,40.2128,40.2128,56400.0
2013-02-19 13:50:00,59.92,59.94,59.88,59.89,29200.0,40.2061,40.2195,40.1793,40.186,29200.0
2013-02-19 13:55:00,59.89,59.99,59.89,59.97,58800.0,40.186,40.2531,40.186,40.2397,58800.0
2013-02-19 14:00:00,59.97,60.12,59.96,60.11,83500.0,40.2397,40.3403,40.233,40.3336,83500.0
2013-02-19 14:05:00,60.12,60.13,59.94,60.0,119200.0,40.3403,40.347,40.2195,40.2598,119200.0
2013-02-19 14:10:00,59.98,60.07,59.94,60.03,60700.0,40.2464,40.3068,40.2195,40.2799,60700.0
2013-02-19 14:15:00,60.03,60.09,60.0,60.09,40400.0,40.2799,40.3202,40.2598,40.3202,40400.0
2013-02-19 14:20:00,60.09,60.3,60.09,60.28,74800.0,40.3202,40.4611,40.3202,40.4477,74800.0
2013-02-19 14:25:00,60.29,60.34,60.21,60.3,70000.0,40.4544,40.4879,40.4007,40.4611,70000.0
2013-02-19 14:30:00,60.28,60.29,60.11,60.2,30700.0,40.4477,40.4544,40.3336,40.394,30700.0
2013-02-19 14:35:00,60.21,60.26,60.1,60.11,54700.0,40.4007,40.4343,40.3269,40.3336,54700.0
2013-02-19 14:40:00,60.12,60.17,60.11,60.15,32800.0,40.3403,40.3739,40.3336,40.3604,32800.0
2013-02-19 14:45:00,60.14,60.24,60.13,60.21,106100.0,40.3537,40.4208,40.347,40.4007,106100.0
2013-02-19 14:50:00,60.2,60.26,60.18,60.25,57300.0,40.394,40.4343,40.3806,40.4275,57300.0
2013-02-19 14:55:00,60.24,60.29,60.21,60.28,49900.0,40.4208,40.4544,40.4007,40.4477,49900.0
2013-02-19 15:00:00,60.27,60.31,60.22,60.29,44300.0,40.441,40.4678,40.4074,40.4544,44300.0
2013-02-19 15:05:00,60.29,60.37,60.24,60.36,123600.0,40.4544,40.5081,40.4208,40.5014,123600.0
2013-02-19 15:10:00,60.35,60.42,60.29,60.41,82100.0,40.4946,40.5416,40.4544,40.5349,82100.0
2013-02-19 15:15:00,60.41,60.44,60.39,60.41,100800.0,40.5349,40.555,40.5215,40.5349,100800.0
2013-02-19 15:20:00,60.41,60.42,60.37,60.38,87100.0,40.5349,40.5416,40.5081,40.5148,87100.0
2013-02-19 15:25:00,60.38,60.4,60.27,60.31,88000.0,40.5148,40.5282,40.441,40.4678,88000.0
2013-02-19 15:30:00,60.31,60.41,60.31,60.38,106500.0,40.4678,40.5349,40.4678,40.5148,106500.0
2013-02-19 15:35:00,60.38,60.38,60.3,60.34,80800.0,40.5148,40.5148,40.4611,40.4879,80800.0
2013-02-19 15:40:00,60.35,60.42,60.31,60.4,131700.0,40.4946,40.5416,40.4678,40.5282,131700.0
2013-02-19 15:45:00,60.39,60.43,60.32,60.43,105000.0,40.5215,40.5483,40.4745,40.5483,105000.0
2013-02-19 15:50:00,60.43,60.49,60.4,60.46,196400.0,40.5483,40.5886,40.5282,40.5685,196400.0
2013-02-19 15:55:00,60.46,60.61,60.46,60.57,382900.0,40.5685,40.6691,40.5685,40.6423,382900.0
2013-02-20 09:30:00,60.62,60.62,59.25,59.53,127300.0,40.6758,40.6758,39.7566,39.9444,127300.0
2013-02-20 09:35:00,59.55,59.84,59.25,59.62,107700.0,39.9579,40.1524,39.7566,40.0048,107700.0
2013-02-20 09:40:00,59.69,59.88,59.36,59.59,97200.0,40.0518,40.1793,39.8304,39.9847,97200.0
2013-02-20 09:45:00,59.55,59.71,59.39,59.64,70400.0,39.9579,40.0652,39.8505,40.0182,70400.0
2013-02-20 09:50:00,59.69,59.78,59.53,59.74,54700.0,40.0518,40.1122,39.9444,40.0853,54700.0
2013-02-20 09:55:00,59.73,59.91,59.7,59.87,59500.0,40.0786,40.1994,40.0585,40.1726,59500.0
2013-02-20 10:00:00,59.87,60.0,59.84,59.97,66200.0,40.1726,40.2598,40.1524,40.2397,66200.0
2013-02-20 10:05:00,60.0,60.18,59.97,60.12,47600.0,40.2598,40.3806,40.2397,40.3403,47600.0
2013-02-20 10:10:00,60.12,60.45,60.08,60.21,85800.0,40.3403,40.5617,40.3135,40.4007,85800.0
2013-02-20 10:15:00,60.21,60.39,60.07,60.11,75100.0,40.4007,40.5215,40.3068,40.3336,75100.0
2013-02-20 10:20:00,60.11,60.26,59.93,59.93,64500.0,40.3336,40.4343,40.2128,40.2128,64500.0
2013-02-20 10:25:00,59.93,60.0,59.86,59.98,57500.0,40.2128,40.2598,40.1659,40.2464,57500.0
2013-02-20 10:30:00,59.98,60.05,59.93,59.96,151900.0,40.2464,40.2934,40.2128,40.233,151900.0
2013-02-20 10:35:00,59.98,60.04,59.97,60.01,37900.0,40.2464,40.2866,40.2397,40.2665,37900.0
2013-02-20 10:40:00,60.01,60.05,60.0,60.0,27000.0,40.2665,40.2934,40.2598,40.2598,27000.0
2013-02-20 10:45:00,60.02,60.02,59.6,59.7,92900.0,40.2732,40.2732,39.9914,40.0585,92900.0
2013-02-20 10:50:00,59.71,59.91,59.7,59.89,27100.0,40.0652,40.1994,40.0585,40.186,27100.0
2013-02-20 10:55:00,59.89,59.89,59.69,59.73,80700.0,40.186,40.186,40.0518,40.0786,80700.0
2013-02-20 11:00:00,59.78,59.78,59.5,59.61,80200.0,40.1122,40.1122,39.9243,39.9981,80200.0
2013-02-20 11:05:00,59.61,59.61,59.43,59.43,60200.0,39.9981,39.9981,39.8773,39.8773,60200.0
2013-02-20 11:10:00,59.44,59.48,57.5,57.6,560400.0,39.884,39.9109,38.5823,38.6494,560400.0
2013-02-20 11:15:00,57.69,59.2,57.5,58.77,828000.0,38.7098,39.723,38.5823,39.4345,828000.0
2013-02-20 11:20:00,58.79,58.95,58.2,58.33,246300.0,39.4479,39.5553,39.052,39.1392,246300.0
2013-02-20 11:25:00,58.35,58.72,58.12,58.53,126700.0,39.1527,39.4009,38.9983,39.2734,126700.0
2013-02-20 11:30:00,58.48,58.81,58.4,58.76,94000.0,39.2399,39.4613,39.1862,39.4278,94000.0
2013-02-20 11:35:00,58.79,58.81,58.51,58.65,63700.0,39.4479,39.4613,39.26,39.354,63700.0
2013-02-20 11:40:00,58.64,58.75,58.64,58.71,78700.0,39.3472,39.4211,39.3472,39.3942,78700.0
2013-02-20 11:45:00,58.71,58.75,58.59,58.67,129800.0,39.3942,39.4211,39.3137,39.3674,129800.0
2013-02-20 11:50:00,58.7,58.75,58.58,58.67,81200.0,39.3875,39.4211,39.307,39.3674,81200.0
2013-02-20 11:55:00,58.6,58.73,58.6,58.69,42300.0,39.3204,39.4076,39.3204,39.3808,42300.0
2013-02-20 12:00:00,58.66,58.73,58.64,58.68,61200.0,39.3607,39.4076,39.3472,39.3741,61200.0
2013-02-20 12:05:00,58.68,58.74,58.64,58.7,50300.0,39.3741,39.4143,39.3472,39.3875,50300.0
2013-02-20 12:10:00,58.71,58.75,58.68,58.71,40300.0,39.3942,39.4211,39.3741,39.3942,40300.0
2013-02-20 12:15:00,58.71,58.75,58.7,58.74,36600.0,39.3942,39.4211,39.3875,39.4143,36600.0
2013-02-20 12:20:00,58.73,58.74,58.65,58.7,30100.0,39.4076,39.4143,39.354,39.3875,30100.0
2013-02-20 12:25:00,58.7,58.84,58.65,58.66,96700.0,39.3875,39.4814,39.354,39.3607,96700.0
2013-02-20 12:30:00,58.65,58.81,58.65,58.72,30000.0,39.354,39.4613,39.354,39.4009,30000.0
2013-02-20 12:35:00,58.72,58.77,58.68,58.75,12200.0,39.4009,39.4345,39.3741,39.4211,12200.0
2013-02-20 12:40:00,58.75,58.98,58.73,58.84,69900.0,39.4211,39.5754,39.4076,39.4814,69900.0
2013-02-20 12:45:00,58.85,58.88,58.84,58.84,15800.0,39.4882,39.5083,39.4814,39.4814,15800.0
2013-02-20 12:50:00,58.85,58.85,58.71,58.75,30500.0,39.4882,39.4882,39.3942,39.4211,30500.0
2013-02-20 12:55:00,58.74,58.75,58.67,58.71,13000.0,39.4143,39.4211,39.3674,39.3942,13000.0
2013-02-20 13:00:00,58.73,58.73,58.3,58.34,57000.0,39.4076,39.4076,39.1191,39.1459,57000.0
2013-02-20 13:05:00,58.31,58.44,58.23,58.33,37100.0,39.1258,39.213,39.0721,39.1392,37100.0
2013-02-20 13:10:00,58.3,58.32,58.1,58.16,39500.0,39.1191,39.1325,38.9849,39.0252,39500.0
2013-02-20 13:15:00,58.15,58.39,58.11,58.21,35700.0,39.0185,39.1795,38.9916,39.0587,35700.0
2013-02-20 13:20:00,58.21,58.3,58.19,58.22,32300.0,39.0587,39.1191,39.0453,39.0654,32300.0
2013-02-20 13:25:00,58.22,58.31,58.19,58.21,50000.0,39.0654,39.1258,39.0453,39.0587,50000.0
2013-02-20 13:30:00,58.23,58.29,58.16,58.17,43400.0,39.0721,39.1124,39.0252,39.0319,43400.0
2013-02-20 13:35:00,58.17,58.26,58.1,58.13,45600.0,39.0319,39.0923,38.9849,39.005,45600.0
2013-02-20 13:40:00,58.13,58.22,58.13,58.18,14400.0,39.005,39.0654,39.005,39.0386,14400.0
2013-02-20 13:45:00,58.22,58.31,58.16,58.17,44500.0,39.0654,39.1258,39.0252,39.0319,44500.0
2013-02-20 13:50:00,58.16,58.16,57.93,57.95,50400.0,39.0252,39.0252,38.8708,38.8843,50400.0
2013-02-20 13:55:00,57.96,58.07,57.94,57.96,32000.0,38.891,38.9648,38.8775,38.891,32000.0
2013-02-20 14:00:00,57.97,57.99,57.8,57.83,70800.0,38.8977,38.9111,38.7836,38.8037,70800.0
2013-02-20 14:05:00,57.84,57.88,57.8,57.83,70600.0,38.8104,38.8373,38.7836,38.8037,70600.0
2013-02-20 14:10:00,57.83,57.84,57.76,57.79,42900.0,38.8037,38.8104,38.7568,38.7769,42900.0
2013-02-20 14:15:00,57.79,57.83,57.72,57.77,52600.0,38.7769,38.8037,38.7299,38.7635,52600.0
2013-02-20 14:20:00,57.78,57.81,57.7,57.72,72400.0,38.7702,38.7903,38.7165,38.7299,72400.0
2013-02-20 14:25:00,57.73,57.95,57.65,57.66,80000.0,38.7366,38.8843,38.683,38.6897,80000.0
2013-02-20 14:30:00,57.67,57.88,57.67,57.69,45000.0,38.6964,38.8373,38.6964,38.7098,45000.0
2013-02-20 14:35:00,57.69,57.69,57.56,57.69,79000.0,38.7098,38.7098,38.6226,38.7098,79000.0
2013-02-20 14:40:00,57.69,57.69,57.56,57.58,97100.0,38.7098,38.7098,38.6226,38.636,97100.0
2013-02-20 14:45:00,57.58,57.6,57.04,57.07,175000.0,38.636,38.6494,38.2737,38.2938,175000.0
2013-02-20 14:50:00,57.04,57.16,56.7,56.74,162100.0,38.2737,38.3542,38.0455,38.0724,162100.0
2013-02-20 14:55:00,56.75,56.88,56.6,56.64,233300.0,38.0791,38.1663,37.9784,38.0053,233300.0
2013-02-20 15:00:00,56.67,56.75,56.5,56.52,145800.0,38.0254,38.0791,37.9113,37.9247,145800.0
2013-02-20 15:05:00,56.52,56.52,56.22,56.41,198300.0,37.9247,37.9247,37.7234,37.8509,198300.0
2013-02-20 15:10:00,56.41,56.92,56.4,56.57,229300.0,37.8509,38.1931,37.8442,37.9583,229300.0
2013-02-20 15:15:00,56.57,56.68,56.42,56.56,155000.0,37.9583,38.0321,37.8576,37.9516,155000.0
2013-02-20 15:20:00,56.56,56.58,56.19,56.23,178100.0,37.9516,37.965,37.7033,37.7301,178100.0
2013-02-20 15:25:00,56.18,56.29,56.1,56.19,150100.0,37.6966,37.7704,37.6429,37.7033,150100.0
2013-02-20 15:30:00,56.2,56.23,55.93,56.02,306400.0,37.71,37.7301,37.5288,37.5892,306400.0
2013-02-20 15:35:00,56.02,56.09,55.76,55.79,247100.0,37.5892,37.6362,37.4148,37.4349,247100.0
2013-02-20 15:40:00,55.79,56.01,55.77,55.91,257700.0,37.4349,37.5825,37.4215,37.5154,257700.0
2013-02-20 15:45:00,55.91,56.27,55.9,56.26,305900.0,37.5154,37.757,37.5087,37.7503,305900.0
2013-02-20 15:50:00,56.27,56.46,56.17,56.45,402000.0,37.757,37.8845,37.6899,37.8778,402000.0
2013-02-20 15:55:00,56.43,56.76,56.35,56.57,560300.0,37.8643,38.0858,37.8107,37.9583,560300.0
2013-02-21 09:30:00,56.35,56.42,55.5,56.03,229700.0,37.8107,37.8576,37.2403,37.5959,229700.0
2013-02-21 09:35:00,55.95,56.04,55.55,55.65,103400.0,37.5423,37.6027,37.2739,37.341,103400.0
2013-02-21 09:40:00,55.63,55.8,55.57,55.73,113900.0,37.3275,37.4416,37.2873,37.3946,113900.0
2013-02-21 09:45:00,55.71,55.75,55.37,55.4,96800.0,37.3812,37.4081,37.1531,37.1732,96800.0
2013-02-21 09:50:00,55.4,55.4,55.22,55.29,90800.0,37.1732,37.1732,37.0524,37.0994,90800.0
2013-02-21 09:55:00,55.29,55.33,55.14,55.16,142800.0,37.0994,37.1262,36.9988,37.0122,142800.0
2013-02-21 10:00:00,55.16,55.24,55.0,55.02,100300.0,37.0122,37.0659,36.9048,36.9182,100300.0
2013-02-21 10:05:00,55.02,55.22,54.96,55.2,147100.0,36.9182,37.0524,36.878,37.039,147100.0
2013-02-21 10:10:00,55.19,55.67,55.17,55.55,206400.0,37.0323,37.3544,37.0189,37.2739,206400.0
2013-02-21 10:15:00,55.53,55.54,55.35,55.37,70800.0,37.2604,37.2672,37.1397,37.1531,70800.0
2013-02-21 10:20:00,55.36,55.49,55.3,55.48,69800.0,37.1464,37.2336,37.1061,37.2269,69800.0
2013-02-21 10:25:00,55.48,55.76,55.46,55.69,195000.0,37.2269,37.4148,37.2135,37.3678,195000.0
2013-02-21 10:30:00,55.68,55.75,55.66,55.7,77300.0,37.3611,37.4081,37.3477,37.3745,77300.0
2013-02-21 10:35:00,55.71,55.71,55.51,55.54,67600.0,37.3812,37.3812,37.247,37.2672,67600.0
2013-02-21 10:40:00,55.55,55.68,55.47,55.49,55600.0,37.2739,37.3611,37.2202,37.2336,55600.0
2013-02-21 10:45:00,55.49,55.66,55.48,55.59,42700.0,37.2336,37.3477,37.2269,37.3007,42700.0
2013-02-21 10:50:00,55.59,55.59,55.38,55.38,273300.0,37.3007,37.3007,37.1598,37.1598,273300.0
2013-02-21 10:55:00,55.38,55.48,55.35,55.39,67200.0,37.1598,37.2269,37.1397,37.1665,67200.0
2013-02-21 11:00:00,55.39,55.46,55.39,55.44,46200.0,37.1665,37.2135,37.1665,37.2001,46200.0
2013-02-21 11:05:00,55.44,55.48,55.39,55.46,69100.0,37.2001,37.2269,37.1665,37.2135,69100.0
2013-02-21 11:10:00,55.46,55.46,55.2,55.21,175500.0,37.2135,37.2135,37.039,37.0457,175500.0
2013-02-21 11:15:00,55.22,55.26,55.19,55.2,58000.0,37.0524,37.0793,37.0323,37.039,58000.0
2013-02-21 11:20:00,55.2,55.28,55.19,55.25,51100.0,37.039,37.0927,37.0323,37.0726,51100.0
2013-02-21 11:25:00,55.24,55.34,55.24,55.3,34100.0,37.0659,37.133,37.0659,37.1061,34100.0
2013-02-21 11:30:00,55.31,55.31,55.16,55.19,38400.0,37.1128,37.1128,37.0122,37.0323,38400.0
2013-02-21 11:35:00,55.2,55.29,55.19,55.26,25500.0,37.039,37.0994,37.0323,37.0793,25500.0
2013-02-21 11:40:00,55.26,55.44,55.26,55.4,45700.0,37.0793,37.2001,37.0793,37.1732,45700.0
2013-02-21 11:45:00,55.39,55.44,55.36,55.39,88300.0,37.1665,37.2001,37.1464,37.1665,88300.0
2013-02-21 11:50:00,55.38,55.44,55.37,55.4,53400.0,37.1598,37.2001,37.1531,37.1732,53400.0
2013-02-21 11:55:00,55.41,55.42,55.34,55.37,45000.0,37.1799,37.1866,37.133,37.1531,45000.0
2013-02-21 12:00:00,55.37,55.37,55.31,55.32,35500.0,37.1531,37.1531,37.1128,37.1195,35500.0
2013-02-21 12:05:00,55.32,55.33,55.21,55.21,41400.0,37.1195,37.1262,37.0457,37.0457,41400.0
2013-02-21 12:10:00,55.2,55.25,55.15,55.18,26700.0,37.039,37.0726,37.0055,37.0256,26700.0
2013-02-21 12:15:00,55.18,55.2,55.05,55.06,45100.0,37.0256,37.039,36.9384,36.9451,45100.0
2013-02-21 12:20:00,55.06,55.11,55.05,55.09,42300.0,36.9451,36.9786,36.9384,36.9652,42300.0
2013-02-21 12:25:00,55.09,55.15,55.01,55.13,61200.0,36.9652,37.0055,36.9115,36.992,61200.0
2013-02-21 12:30:00,55.14,55.17,55.04,55.09,71900.0,36.9988,37.0189,36.9317,36.9652,71900.0
2013-02-21 12:35:00,55.1,55.11,55.0,55.0,58700.0,36.9719,36.9786,36.9048,36.9048,58700.0
2013-02-21 12:40:00,55.0,55.02,55.0,55.0,29600.0,36.9048,36.9182,36.9048,36.9048,29600.0
2013-02-21 12:45:00,55.01,55.05,54.93,55.05,90400.0,36.9115,36.9384,36.8578,36.9384,90400.0
2013-02-21 12:50:00,55.04,55.14,55.04,55.13,23800.0,36.9317,36.9988,36.9317,36.992,23800.0
2013-02-21 12:55:00,55.14,55.2,55.12,55.19,34800.0,36.9988,37.039,36.9853,37.0323,34800.0
2013-02-21 13:00:00,55.18,55.23,55.13,55.14,32100.0,37.0256,37.0591,36.992,36.9988,32100.0
2013-02-21 13:05:00,55.15,55.19,55.15,55.18,14100.0,37.0055,37.0323,37.0055,37.0256,14100.0
2013-02-21 13:10:00,55.19,55.29,55.16,55.29,74800.0,37.0323,37.0994,37.0122,37.0994,74800.0
2013-02-21 13:15:00,55.29,55.31,55.21,55.21,29700.0,37.0994,37.1128,37.0457,37.0457,29700.0
2013-02-21 13:20:00,55.21,55.28,55.19,55.25,58200.0,37.0457,37.0927,37.0323,37.0726,58200.0
2013-02-21 13:25:00,55.26,55.28,55.19,55.2,100400.0,37.0793,37.0927,37.0323,37.039,100400.0
2013-02-21 13:30:00,55.2,55.23,55.19,55.22,29100.0,37.039,37.0591,37.0323,37.0524,29100.0
2013-02-21 13:35:00,55.23,55.27,55.2,55.24,75300.0,37.0591,37.086,37.039,37.0659,75300.0
2013-02-21 13:40:00,55.24,55.24,55.18,55.22,40700.0,37.0659,37.0659,37.0256,37.0524,40700.0
2013-02-21 13:45:00,55.23,55.23,55.12,55.12,28500.0,37.0591,37.0591,36.9853,36.9853,28500.0
2013-02-21 13:50:00,55.12,55.17,55.12,55.13,23700.0,36.9853,37.0189,36.9853,36.992,23700.0
2013-02-21 13:55:00,55.14,55.16,55.13,55.15,43200.0,36.9988,37.0122,36.992,37.0055,43200.0
2013-02-21 14:00:00,55.16,55.16,55.0,55.0,66500.0,37.0122,37.0122,36.9048,36.9048,66500.0
2013-02-21 14:05:00,55.0,55.02,54.98,54.98,70400.0,36.9048,36.9182,36.8914,36.8914,70400.0
2013-02-21 14:10:00,54.98,55.0,54.95,54.96,67200.0,36.8914,36.9048,36.8713,36.878,67200.0
2013-02-21 14:15:00,54.96,54.99,54.92,54.93,35800.0,36.878,36.8981,36.8511,36.8578,35800.0
2013-02-21 14:20:00,54.92,54.99,54.9,54.94,57600.0,36.8511,36.8981,36.8377,36.8646,57600.0
2013-02-21 14:25:00,54.93,54.93,54.9,54.91,44000.0,36.8578,36.8578,36.8377,36.8444,44000.0
2013-02-21 14:30:00,54.92,54.99,54.91,54.98,80700.0,36.8511,36.8981,36.8444,36.8914,80700.0
2013-02-21 14:35:00,54.98,55.03,54.98,55.0,41400.0,36.8914,36.9249,36.8914,36.9048,41400.0
2013-02-21 14:40:00,55.01,55.03,54.98,55.03,26300.0,36.9115,36.9249,36.8914,36.9249,26300.0
2013-02-21 14:45:00,55.02,55.12,55.02,55.08,48100.0,36.9182,36.9853,36.9182,36.9585,48100.0
2013-02-21 14:50:00,55.09,55.13,55.06,55.07,47200.0,36.9652,36.992,36.9451,36.9518,47200.0
2013-02-21 14:55:00,55.06,55.06,54.97,54.99,109800.0,36.9451,36.9451,36.8847,36.8981,109800.0
2013-02-21 15:00:00,54.99,55.03,54.97,55.0,78800.0,36.8981,36.9249,36.8847,36.9048,78800.0
2013-02-21 15:05:00,54.99,55.05,54.98,55.02,84200.0,36.8981,36.9384,36.8914,36.9182,84200.0
2013-02-21 15:10:00,55.03,55.03,54.96,55.0,85200.0,36.9249,36.9249,36.878,36.9048,85200.0
2013-02-21 15:15:00,55.0,55.03,54.97,55.0,67200.0,36.9048,36.9249,36.8847,36.9048,67200.0
2013-02-21 15:20:00,55.0,55.07,54.99,55.07,45700.0,36.9048,36.9518,36.8981,36.9518,45700.0
2013-02-21 15:25:00,55.07,55.15,55.06,55.11,100800.0,36.9518,37.0055,36.9451,36.9786,100800.0
2013-02-21 15:30:00,55.12,55.12,55.08,55.1,100700.0,36.9853,36.9853,36.9585,36.9719,100700.0
2013-02-21 15:35:00,55.1,55.12,55.06,55.1,104500.0,36.9719,36.9853,36.9451,36.9719,104500.0
2013-02-21 15:40:00,55.1,55.11,55.07,55.09,93200.0,36.9719,36.9786,36.9518,36.9652,93200.0
2013-02-21 15:45:00,55.1,55.18,55.07,55.12,131400.0,36.9719,37.0256,36.9518,36.9853,131400.0
2013-02-21 15:50:00,55.12,55.12,54.98,54.98,193900.0,36.9853,36.9853,36.8914,36.8914,193900.0
2013-02-21 15:55:00,54.98,55.01,54.88,54.91,458300.0,36.8914,36.9115,36.8243,36.8444,458300.0
2013-02-22 09:30:00,55.3,55.49,55.17,55.24,102800.0,37.1061,37.2336,37.0189,37.0659,102800.0
2013-02-22 09:35:00,55.24,55.47,55.21,55.4,141700.0,37.0659,37.2202,37.0457,37.1732,141700.0
2013-02-22 09:40:00,55.4,55.42,55.04,55.13,92200.0,37.1732,37.1866,36.9317,36.992,92200.0
2013-02-22 09:45:00,55.14,55.15,55.01,55.09,40200.0,36.9988,37.0055,36.9115,36.9652,40200.0
2013-02-22 09:50:00,55.12,55.21,54.95,55.01,56600.0,36.9853,37.0457,36.8713,36.9115,56600.0
2013-02-22 09:55:00,55.01,55.06,54.43,54.65,225700.0,36.9115,36.9451,36.5223,36.67,225700.0
2013-02-22 10:00:00,54.65,54.89,54.64,54.89,86000.0,36.67,36.831,36.6633,36.831,86000.0
2013-02-22 10:05:00,54.88,55.0,54.83,54.95,41400.0,36.8243,36.9048,36.7907,36.8713,41400.0
2013-02-22 10:10:00,54.95,55.0,54.81,54.82,44700.0,36.8713,36.9048,36.7773,36.784,44700.0
2013-02-22 10:15:00,54.81,54.86,54.73,54.83,53000.0,36.7773,36.8109,36.7236,36.7907,53000.0
2013-02-22 10:20:00,54.83,54.85,54.8,54.8,104600.0,36.7907,36.8042,36.7706,36.7706,104600.0
2013-02-22 10:25:00,54.8,54.83,54.75,54.8,36000.0,36.7706,36.7907,36.7371,36.7706,36000.0
2013-02-22 10:30:00,54.79,54.8,54.65,54.73,37700.0,36.7639,36.7706,36.67,36.7236,37700.0
2013-02-22 10:35:00,54.73,54.82,54.66,54.82,46800.0,36.7236,36.784,36.6767,36.784,46800.0
2013-02-22 10:40:00,54.82,54.86,54.73,54.8,33400.0,36.784,36.8109,36.7236,36.7706,33400.0
2013-02-22 10:45:00,54.8,54.87,54.73,54.8,76000.0,36.7706,36.8176,36.7236,36.7706,76000.0
2013-02-22 10:50:00,54.79,54.9,54.77,54.8,25500.0,36.7639,36.8377,36.7505,36.7706,25500.0
2013-02-22 10:55:00,54.78,54.87,54.77,54.79,22600.0,36.7572,36.8176,36.7505,36.7639,22600.0
2013-02-22 11:00:00,54.79,54.92,54.79,54.88,21200.0,36.7639,36.8511,36.7639,36.8243,21200.0
2013-02-22 11:05:00,54.89,54.91,54.8,54.84,20400.0,36.831,36.8444,36.7706,36.7975,20400.0
2013-02-22 11:10:00,54.85,54.88,54.7,54.74,110700.0,36.8042,36.8243,36.7035,36.7304,110700.0
2013-02-22 11:15:00,54.74,54.82,54.74,54.8,42700.0,36.7304,36.784,36.7304,36.7706,42700.0
2013-02-22 11:20:00,54.8,54.85,54.8,54.83,39700.0,36.7706,36.8042,36.7706,36.7907,39700.0
2013-02-22 11:25:00,54.83,54.85,54.8,54.8,22800.0,36.7907,36.8042,36.7706,36.7706,22800.0
2013-02-22 11:30:00,54.81,54.88,54.78,54.88,27200.0,36.7773,36.8243,36.7572,36.8243,27200.0
2013-02-22 11:35:00,54.86,54.86,54.76,54.84,33400.0,36.8109,36.8109,36.7438,36.7975,33400.0
2013-02-22 11:40:00,54.85,54.89,54.8,54.84,30500.0,36.8042,36.831,36.7706,36.7975,30500.0
2013-02-22 11:45:00,54.84,54.85,54.73,54.74,36700.0,36.7975,36.8042,36.7236,36.7304,36700.0
2013-02-22 11:50:00,54.74,54.78,54.67,54.67,94100.0,36.7304,36.7572,36.6834,36.6834,94100.0
2013-02-22 11:55:00,54.65,54.74,54.64,54.72,22400.0,36.67,36.7304,36.6633,36.7169,22400.0
2013-02-22 12:00:00,54.72,54.73,54.68,54.68,32800.0,36.7169,36.7236,36.6901,36.6901,32800.0
2013-02-22 12:05:00,54.69,54.7,54.52,54.53,68300.0,36.6968,36.7035,36.5827,36.5894,68300.0
2013-02-22 12:10:00,54.53,54.55,54.35,54.41,95300.0,36.5894,36.6029,36.4687,36.5089,95300.0
2013-02-22 12:15:00,54.41,54.47,54.36,54.41,74800.0,36.5089,36.5492,36.4754,36.5089,74800.0
2013-02-22 12:20:00,54.41,54.45,54.36,54.37,33700.0,36.5089,36.5358,36.4754,36.4821,33700.0
2013-02-22 12:25:00,54.37,54.49,54.37,54.47,33300.0,36.4821,36.5626,36.4821,36.5492,33300.0
2013-02-22 12:30:00,54.47,54.65,54.47,54.64,35600.0,36.5492,36.67,36.5492,36.6633,35600.0
2013-02-22 12:35:00,54.64,54.74,54.63,54.73,37100.0,36.6633,36.7304,36.6565,36.7236,37100.0
2013-02-22 12:40:00,54.73,54.8,54.73,54.8,15700.0,36.7236,36.7706,36.7236,36.7706,15700.0
2013-02-22 12:45:00,54.79,54.85,54.78,54.83,30400.0,36.7639,36.8042,36.7572,36.7907,30400.0
2013-02-22 12:50:00,54.85,54.86,54.77,54.79,33700.0,36.8042,36.8109,36.7505,36.7639,33700.0
2013-02-22 12:55:00,54.79,54.84,54.79,54.8,17800.0,36.7639,36.7975,36.7639,36.7706,17800.0
2013-02-22 13:00:00,54.79,54.91,54.79,54.9,29200.0,36.7639,36.8444,36.7639,36.8377,29200.0
2013-02-22 13:05:00,54.9,54.95,54.82,54.82,30600.0,36.8377,36.8713,36.784,36.784,30600.0
2013-02-22 13:10:00,54.84,54.86,54.8,54.8,21600.0,36.7975,36.8109,36.7706,36.7706,21600.0
2013-02-22 13:15:00,54.81,54.85,54.8,54.81,22800.0,36.7773,36.8042,36.7706,36.7773,22800.0
2013-02-22 13:20:00,54.81,54.81,54.76,54.78,25800.0,36.7773,36.7773,36.7438,36.7572,25800.0
2013-02-22 13:25:00,54.78,54.78,54.73,54.74,98700.0,36.7572,36.7572,36.7236,36.7304,98700.0
2013-02-22 13:30:00,54.74,54.75,54.68,54.69,48200.0,36.7304,36.7371,36.6901,36.6968,48200.0
2013-02-22 13:35:00,54.68,54.68,54.56,54.63,130500.0,36.6901,36.6901,36.6096,36.6565,130500.0
2013-02-22 13:40:00,54.63,54.66,54.62,54.64,26200.0,36.6565,36.6767,36.6498,36.6633,26200.0
2013-02-22 13:45:00,54.64,54.66,54.62,54.66,26500.0,36.6633,36.6767,36.6498,36.6767,26500.0
2013-02-22 13:50:00,54.66,54.66,54.6,54.62,60300.0,36.6767,36.6767,36.6364,36.6498,60300.0
2013-02-22 13:55:00,54.62,54.62,54.6,54.6,32500.0,36.6498,36.6498,36.6364,36.6364,32500.0
2013-02-22 14:00:00,54.61,54.63,54.59,54.61,57400.0,36.6431,36.6565,36.6297,36.6431,57400.0
2013-02-22 14:05:00,54.62,54.65,54.58,54.62,187000.0,36.6498,36.67,36.623,36.6498,187000.0
2013-02-22 14:10:00,54.62,54.63,54.56,54.6,53600.0,36.6498,36.6565,36.6096,36.6364,53600.0
2013-02-22 14:15:00,54.59,54.64,54.57,54.64,34200.0,36.6297,36.6633,36.6163,36.6633,34200.0
2013-02-22 14:20:00,54.64,54.65,54.61,54.64,24800.0,36.6633,36.67,36.6431,36.6633,24800.0
2013-02-22 14:25:00,54.64,54.72,54.64,54.72,19600.0,36.6633,36.7169,36.6633,36.7169,19600.0
2013-02-22 14:30:00,54.73,54.73,54.67,54.71,21300.0,36.7236,36.7236,36.6834,36.7102,21300.0
2013-02-22 14:35:00,54.7,54.76,54.7,54.72,19500.0,36.7035,36.7438,36.7035,36.7169,19500.0
2013-02-22 14:40:00,54.74,54.77,54.72,54.73,151000.0,36.7304,36.7505,36.7169,36.7236,151000.0
2013-02-22 14:45:00,54.74,54.85,54.73,54.82,87100.0,36.7304,36.8042,36.7236,36.784,87100.0
2013-02-22 14:50:00,54.81,54.97,54.81,54.88,67000.0,36.7773,36.8847,36.7773,36.8243,67000.0
2013-02-22 14:55:00,54.88,54.89,54.84,54.87,30300.0,36.8243,36.831,36.7975,36.8176,30300.0
2013-02-22 15:00:00,54.87,54.89,54.86,54.86,25400.0,36.8176,36.831,36.8109,36.8109,25400.0
2013-02-22 15:05:00,54.85,54.9,54.85,54.9,39300.0,36.8042,36.8377,36.8042,36.8377,39300.0
2013-02-22 15:10:00,54.9,54.95,54.89,54.95,34700.0,36.8377,36.8713,36.831,36.8713,34700.0
2013-02-22 15:15:00,54.95,55.0,54.95,54.99,28000.0,36.8713,36.9048,36.8713,36.8981,28000.0
2013-02-22 15:20:00,54.98,54.99,54.85,54.86,39100.0,36.8914,36.8981,36.8042,36.8109,39100.0
2013-02-22 15:25:00,54.86,54.87,54.84,54.87,41200.0,36.8109,36.8176,36.7975,36.8176,41200.0
2013-02-22 15:30:00,54.87,54.87,54.84,54.86,37900.0,36.8176,36.8176,36.7975,36.8109,37900.0
2013-02-22 15:35:00,54.85,54.9,54.85,54.9,30300.0,36.8042,36.8377,36.8042,36.8377,30300.0
2013-02-22 15:40:00,54.9,54.9,54.82,54.83,48800.0,36.8377,36.8377,36.784,36.7907,48800.0
2013-02-22 15:45:00,54.83,54.87,54.83,54.86,77400.0,36.7907,36.8176,36.7907,36.8109,77400.0
2013-02-22 15:50:00,54.86,54.91,54.86,54.91,77300.0,36.8109,36.8444,36.8109,36.8444,77300.0
2013-02-22 15:55:00,54.92,54.99,54.91,54.99,223900.0,36.8511,36.8981,36.8444,36.8981,223900.0
2013-02-25 09:30:00,55.47,55.73,55.45,55.62,98600.0,37.2202,37.3946,37.2068,37.3208,98600.0
2013-02-25 09:35:00,55.59,55.62,55.15,55.3,69000.0,37.3007,37.3208,37.0055,37.1061,69000.0
2013-02-25 09:40:00,55.32,55.43,55.16,55.43,104300.0,37.1195,37.1933,37.0122,37.1933,104300.0
2013-02-25 09:45:00,55.43,55.45,55.12,55.21,65400.0,37.1933,37.2068,36.9853,37.0457,65400.0
2013-02-25 09:50:00,55.22,55.32,55.19,55.27,46000.0,37.0524,37.1195,37.0323,37.086,46000.0
2013-02-25 09:55:00,55.27,55.49,55.2,55.39,61900.0,37.086,37.2336,37.039,37.1665,61900.0
2013-02-25 10:00:00,55.43,55.51,55.37,55.49,54500.0,37.1933,37.247,37.1531,37.2336,54500.0
2013-02-25 10:05:00,55.49,55.51,55.36,55.4,63800.0,37.2336,37.247,37.1464,37.1732,63800.0
2013-02-25 10:10:00,55.39,55.57,55.39,55.47,57300.0,37.1665,37.2873,37.1665,37.2202,57300.0
2013-02-25 10:15:00,55.47,55.56,55.44,55.45,49600.0,37.2202,37.2806,37.2001,37.2068,49600.0
2013-02-25 10:20:00,55.46,55.47,55.27,55.27,51300.0,37.2135,37.2202,37.086,37.086,51300.0
2013-02-25 10:25:00,55.28,55.32,55.06,55.16,52100.0,37.0927,37.1195,36.9451,37.0122,52100.0
2013-02-25 10:30:00,55.15,55.38,55.15,55.38,39500.0,37.0055,37.1598,37.0055,37.1598,39500.0
2013-02-25 10:35:00,55.38,55.38,55.24,55.26,60200.0,37.1598,37.1598,37.0659,37.0793,60200.0
2013-02-25 10:40:00,55.25,55.37,55.15,55.36,53100.0,37.0726,37.1531,37.0055,37.1464,53100.0
2013-02-25 10:45:00,55.36,55.39,55.21,55.27,84900.0,37.1464,37.1665,37.0457,37.086,84900.0
2013-02-25 10:50:00,55.27,55.41,55.22,55.23,54600.0,37.086,37.1799,37.0524,37.0591,54600.0
2013-02-25 10:55:00,55.23,55.31,55.19,55.29,29200.0,37.0591,37.1128,37.0323,37.0994,29200.0
2013-02-25 11:00:00,55.3,55.31,55.15,55.21,61900.0,37.1061,37.1128,37.0055,37.0457,61900.0
2013-02-25 11:05:00,55.19,55.39,55.15,55.38,61500.0,37.0323,37.1665,37.0055,37.1598,61500.0
2013-02-25 11:10:00,55.37,55.48,55.31,55.44,68000.0,37.1531,37.2269,37.1128,37.2001,68000.0
2013-02-25 11:15:00,55.43,55.49,55.27,55.3,53400.0,37.1933,37.2336,37.086,37.1061,53400.0
2013-02-25 11:20:00,55.32,55.38,55.24,55.29,48700.0,37.1195,37.1598,37.0659,37.0994,48700.0
2013-02-25 11:25:00,55.3,55.33,55.19,55.25,33200.0,37.1061,37.1262,37.0323,37.0726,33200.0
2013-02-25 11:30:00,55.25,55.33,55.2,55.21,37200.0,37.0726,37.1262,37.039,37.0457,37200.0
2013-02-25 11:35:00,55.23,55.28,55.13,55.16,73000.0,37.0591,37.0927,36.992,37.0122,73000.0
2013-02-25 11:40:00,55.18,55.19,55.12,55.15,30100.0,37.0256,37.0323,36.9853,37.0055,30100.0
2013-02-25 11:45:00,55.12,55.16,55.03,55.03,53900.0,36.9853,37.0122,36.9249,36.9249,53900.0
2013-02-25 11:50:00,55.03,55.1,54.98,55.07,57600.0,36.9249,36.9719,36.8914,36.9518,57600.0
2013-02-25 11:55:00,55.07,55.07,54.92,54.99,46700.0,36.9518,36.9518,36.8511,36.8981,46700.0
2013-02-25 12:00:00,54.99,54.99,54.88,54.99,36600.0,36.8981,36.8981,36.8243,36.8981,36600.0
2013-02-25 12:05:00,54.97,55.08,54.97,55.05,35700.0,36.8847,36.9585,36.8847,36.9384,35700.0
2013-02-25 12:10:00,55.04,55.14,55.02,55.11,43700.0,36.9317,36.9988,36.9182,36.9786,43700.0
2013-02-25 12:15:00,55.11,55.15,55.03,55.1,49500.0,36.9786,37.0055,36.9249,36.9719,49500.0
2013-02-25 12:20:00,55.1,55.13,55.07,55.1,19700.0,36.9719,36.992,36.9518,36.9719,19700.0
2013-02-25 12:25:00,55.07,55.08,54.99,55.03,32100.0,36.9518,36.9585,36.8981,36.9249,32100.0
2013-02-25 12:30:00,55.05,55.05,54.96,55.02,23000.0,36.9384,36.9384,36.878,36.9182,23000.0
2013-02-25 12:35:00,55.03,55.05,54.99,55.02,14600.0,36.9249,36.9384,36.8981,36.9182,14600.0
2013-02-25 12:40:00,55.03,55.03,54.95,54.95,13700.0,36.9249,36.9249,36.8713,36.8713,13700.0
2013-02-25 12:45:00,54.95,55.03,54.92,55.02,33600.0,36.8713,36.9249,36.8511,36.9182,33600.0
2013-02-25 12:50:00,55.01,55.04,54.95,55.0,34300.0,36.9115,36.9317,36.8713,36.9048,34300.0
2013-02-25 12:55:00,55.0,55.05,54.97,55.02,45600.0,36.9048,36.9384,36.8847,36.9182,45600.0
2013-02-25 13:00:00,55.02,55.05,54.95,54.98,29800.0,36.9182,36.9384,36.8713,36.8914,29800.0
2013-02-25 13:05:00,54.95,54.98,54.92,54.96,16300.0,36.8713,36.8914,36.8511,36.878,16300.0
2013-02-25 13:10:00,54.97,54.98,54.93,54.97,39100.0,36.8847,36.8914,36.8578,36.8847,39100.0
2013-02-25 13:15:00,54.96,54.96,54.84,54.89,22700.0,36.878,36.878,36.7975,36.831,22700.0
2013-02-25 13:20:00,54.88,54.94,54.82,54.92,40200.0,36.8243,36.8646,36.784,36.8511,40200.0
2013-02-25 13:25:00,54.92,54.92,54.85,54.87,26100.0,36.8511,36.8511,36.8042,36.8176,26100.0
2013-02-25 13:30:00,54.86,54.9,54.8,54.82,51000.0,36.8109,36.8377,36.7706,36.784,51000.0
2013-02-25 13:35:00,54.84,54.88,54.79,54.86,45600.0,36.7975,36.8243,36.7639,36.8109,45600.0
2013-02-25 13:40:00,54.85,54.89,54.79,54.88,71900.0,36.8042,36.831,36.7639,36.8243,71900.0
2013-02-25 13:45:00,54.88,54.92,54.83,54.91,55500.0,36.8243,36.8511,36.7907,36.8444,55500.0
2013-02-25 13:50:00,54.91,54.93,54.84,54.9,118000.0,36.8444,36.8578,36.7975,36.8377,118000.0
2013-02-25 13:55:00,54.89,54.9,54.81,54.89,83800.0,36.831,36.8377,36.7773,36.831,83800.0
2013-02-25 14:00:00,54.88,54.91,54.85,54.86,92500.0,36.8243,36.8444,36.8042,36.8109,92500.0
2013-02-25 14:05:00,54.86,54.88,54.71,54.8,50900.0,36.8109,36.8243,36.7102,36.7706,50900.0
2013-02-25 14:10:00,54.8,54.85,54.73,54.82,37000.0,36.7706,36.8042,36.7236,36.784,37000.0
2013-02-25 14:15:00,54.82,54.84,54.7,54.83,33700.0,36.784,36.7975,36.7035,36.7907,33700.0
2013-02-25 14:20:00,54.82,54.82,54.73,54.77,41500.0,36.784,36.784,36.7236,36.7505,41500.0
2013-02-25 14:25:00,54.77,54.79,54.7,54.77,34200.0,36.7505,36.7639,36.7035,36.7505,34200.0
2013-02-25 14:30:00,54.77,54.79,54.71,54.71,26600.0,36.7505,36.7639,36.7102,36.7102,26600.0
2013-02-25 14:35:00,54.71,54.72,54.6,54.63,34400.0,36.7102,36.7169,36.6364,36.6565,34400.0
2013-02-25 14:40:00,54.62,54.71,54.58,54.7,37000.0,36.6498,36.7102,36.623,36.7035,37000.0
2013-02-25 14:45:00,54.69,54.7,54.55,54.6,17600.0,36.6968,36.7035,36.6029,36.6364,17600.0
2013-02-25 14:50:00,54.59,54.62,54.51,54.61,32600.0,36.6297,36.6498,36.576,36.6431,32600.0
2013-02-25 14:55:00,54.61,54.75,54.61,54.71,65100.0,36.6431,36.7371,36.6431,36.7102,65100.0
2013-02-25 15:00:00,54.7,54.78,54.68,54.74,86000.0,36.7035,36.7572,36.6901,36.7304,86000.0
2013-02-25 15:05:00,54.73,54.76,54.67,54.69,85600.0,36.7236,36.7438,36.6834,36.6968,85600.0
2013-02-25 15:10:00,54.68,54.74,54.55,54.55,63500.0,36.6901,36.7304,36.6029,36.6029,63500.0
2013-02-25 15:15:00,54.54,54.56,54.43,54.5,97100.0,36.5962,36.6096,36.5223,36.5693,97100.0
2013-02-25 15:20:00,54.5,54.56,54.48,54.5,61800.0,36.5693,36.6096,36.5559,36.5693,61800.0
2013-02-25 15:25:00,54.5,54.52,54.43,54.48,73600.0,36.5693,36.5827,36.5223,36.5559,73600.0
2013-02-25 15:30:00,54.49,54.5,54.34,54.4,77500.0,36.5626,36.5693,36.462,36.5022,77500.0
2013-02-25 15:35:00,54.39,54.44,54.35,54.36,75700.0,36.4955,36.5291,36.4687,36.4754,75700.0
2013-02-25 15:40:00,54.35,54.39,54.29,54.34,81600.0,36.4687,36.4955,36.4284,36.462,81600.0
2013-02-25 15:45:00,54.33,54.38,54.2,54.2,178000.0,36.4552,36.4888,36.368,36.368,178000.0
2013-02-25 15:50:00,54.19,54.2,54.04,54.07,144300.0,36.3613,36.368,36.2607,36.2808,144300.0
2013-02-25 15:55:00,54.07,54.08,53.98,54.01,285100.0,36.2808,36.2875,36.2204,36.2405,285100.0
2013-02-26 09:30:00,54.34,54.42,54.06,54.06,56500.0,36.462,36.5156,36.2741,36.2741,56500.0
2013-02-26 09:35:00,54.06,54.11,53.94,54.11,68700.0,36.2741,36.3076,36.1936,36.3076,68700.0
2013-02-26 09:40:00,54.09,54.22,54.08,54.16,29700.0,36.2942,36.3814,36.2875,36.3412,29700.0
2013-02-26 09:45:00,54.15,54.2,54.11,54.12,50500.0,36.3345,36.368,36.3076,36.3143,50500.0
2013-02-26 09:50:00,54.12,54.14,53.99,53.99,87400.0,36.3143,36.3278,36.2271,36.2271,87400.0
2013-02-26 09:55:00,53.99,54.21,53.99,54.14,42500.0,36.2271,36.3747,36.2271,36.3278,42500.0
2013-02-26 10:00:00,54.17,54.4,54.15,54.32,66700.0,36.3479,36.5022,36.3345,36.4485,66700.0
2013-02-26 10:05:00,54.33,54.4,54.02,54.05,100600.0,36.4552,36.5022,36.2472,36.2674,100600.0
2013-02-26 10:10:00,54.03,54.05,53.8,53.81,114500.0,36.254,36.2674,36.0996,36.1063,114500.0
2013-02-26 10:15:00,53.8,53.82,53.7,53.75,63600.0,36.0996,36.113,36.0325,36.0661,63600.0
2013-02-26 10:20:00,53.76,53.76,53.46,53.48,100400.0,36.0728,36.0728,35.8715,35.8849,100400.0
2013-02-26 10:25:00,53.5,53.5,53.23,53.24,122300.0,35.8983,35.8983,35.7172,35.7239,122300.0
2013-02-26 10:30:00,53.23,53.26,52.78,52.81,188000.0,35.7172,35.7373,35.4152,35.4353,188000.0
2013-02-26 10:35:00,52.81,53.05,52.79,52.99,131800.0,35.4353,35.5964,35.4219,35.5561,131800.0
2013-02-26 10:40:00,53.0,53.2,52.94,53.04,138400.0,35.5628,35.697,35.5226,35.5897,138400.0
2013-02-26 10:45:00,53.03,53.13,52.97,53.13,79500.0,35.583,35.6501,35.5427,35.6501,79500.0
2013-02-26 10:50:00,53.12,53.21,53.09,53.16,123900.0,35.6433,35.7037,35.6232,35.6702,123900.0
2013-02-26 10:55:00,53.15,53.25,53.11,53.24,98700.0,35.6635,35.7306,35.6366,35.7239,98700.0
2013-02-26 11:00:00,53.25,53.25,53.03,53.04,94200.0,35.7306,35.7306,35.583,35.5897,94200.0
2013-02-26 11:05:00,53.03,53.03,52.86,52.9,61800.0,35.583,35.583,35.4689,35.4957,61800.0
2013-02-26 11:10:00,52.91,53.01,52.77,52.79,65700.0,35.5024,35.5695,35.4085,35.4219,65700.0
2013-02-26 11:15:00,52.78,53.0,52.78,52.96,65000.0,35.4152,35.5628,35.4152,35.536,65000.0
2013-02-26 11:20:00,52.96,53.01,52.81,52.85,61900.0,35.536,35.5695,35.4353,35.4622,61900.0
2013-02-26 11:25:00,52.85,52.98,52.85,52.92,38500.0,35.4622,35.5494,35.4622,35.5091,38500.0
2013-02-26 11:30:00,52.93,53.0,52.93,52.94,28200.0,35.5159,35.5628,35.5159,35.5226,28200.0
2013-02-26 11:35:00,52.95,52.95,52.87,52.89,45700.0,35.5293,35.5293,35.4756,35.489,45700.0
2013-02-26 11:40:00,52.88,52.89,52.7,52.77,74500.0,35.4823,35.489,35.3615,35.4085,74500.0
2013-02-26 11:45:00,52.74,52.89,52.69,52.88,56000.0,35.3884,35.489,35.3548,35.4823,56000.0
2013-02-26 11:50:00,52.87,53.01,52.85,52.99,59700.0,35.4756,35.5695,35.4622,35.5561,59700.0
2013-02-26 11:55:00,52.98,53.03,52.87,52.94,43300.0,35.5494,35.583,35.4756,35.5226,43300.0
2013-02-26 12:00:00,52.96,53.3,52.92,53.3,157500.0,35.536,35.7641,35.5091,35.7641,157500.0
2013-02-26 12:05:00,53.3,53.43,53.25,53.43,84000.0,35.7641,35.8514,35.7306,35.8514,84000.0
2013-02-26 12:10:00,53.44,53.44,53.23,53.26,22500.0,35.8581,35.8581,35.7172,35.7373,22500.0
2013-02-26 12:15:00,53.27,53.35,53.16,53.16,24100.0,35.744,35.7977,35.6702,35.6702,24100.0
2013-02-26 12:20:00,53.16,53.16,53.06,53.13,38500.0,35.6702,35.6702,35.6031,35.6501,38500.0
2013-02-26 12:25:00,53.13,53.3,53.13,53.27,24500.0,35.6501,35.7641,35.6501,35.744,24500.0
2013-02-26 12:30:00,53.26,53.29,53.19,53.26,44900.0,35.7373,35.7574,35.6903,35.7373,44900.0
2013-02-26 12:35:00,53.27,53.36,53.26,53.35,30200.0,35.744,35.8044,35.7373,35.7977,30200.0
2013-02-26 12:40:00,53.35,53.35,53.27,53.32,31600.0,35.7977,35.7977,35.744,35.7775,31600.0
2013-02-26 12:45:00,53.33,53.34,53.21,53.26,35900.0,35.7843,35.791,35.7037,35.7373,35900.0
2013-02-26 12:50:00,53.27,53.3,53.23,53.28,19000.0,35.744,35.7641,35.7172,35.7507,19000.0
2013-02-26 12:55:00,53.3,53.42,53.27,53.38,30400.0,35.7641,35.8446,35.744,35.8178,30400.0
2013-02-26 13:00:00,53.38,53.54,53.38,53.51,28900.0,35.8178,35.9252,35.8178,35.905,28900.0
2013-02-26 13:05:00,53.52,53.65,53.5,53.6,92900.0,35.9117,35.999,35.8983,35.9654,92900.0
2013-02-26 13:10:00,53.6,53.6,53.44,53.46,35300.0,35.9654,35.9654,35.8581,35.8715,35300.0
2013-02-26 13:15:00,53.46,53.46,53.35,53.35,14700.0,35.8715,35.8715,35.7977,35.7977,14700.0
2013-02-26 13:20:00,53.35,53.35,53.24,53.3,54100.0,35.7977,35.7977,35.7239,35.7641,54100.0
2013-02-26 13:25:00,53.31,53.36,53.23,53.26,26500.0,35.7708,35.8044,35.7172,35.7373,26500.0
2013-02-26 13:30:00,53.26,53.42,53.25,53.42,18600.0,35.7373,35.8446,35.7306,35.8446,18600.0
2013-02-26 13:35:00,53.41,53.53,53.38,53.47,20900.0,35.8379,35.9185,35.8178,35.8782,20900.0
2013-02-26 13:40:00,53.47,53.51,53.42,53.47,23600.0,35.8782,35.905,35.8446,35.8782,23600.0
2013-02-26 13:45:00,53.47,53.52,53.44,53.49,25700.0,35.8782,35.9117,35.8581,35.8916,25700.0
2013-02-26 13:50:00,53.5,53.51,53.47,53.49,58700.0,35.8983,35.905,35.8782,35.8916,58700.0
2013-02-26 13:55:00,53.48,53.48,53.38,53.39,44200.0,35.8849,35.8849,35.8178,35.8245,44200.0
2013-02-26 14:00:00,53.4,53.4,53.36,53.4,28700.0,35.8312,35.8312,35.8044,35.8312,28700.0
2013-02-26 14:05:00,53.39,53.41,53.36,53.38,41100.0,35.8245,35.8379,35.8044,35.8178,41100.0
2013-02-26 14:10:00,53.39,53.39,53.36,53.38,26400.0,35.8245,35.8245,35.8044,35.8178,26400.0
2013-02-26 14:15:00,53.37,53.4,53.36,53.4,35400.0,35.8111,35.8312,35.8044,35.8312,35400.0
2013-02-26 14:20:00,53.4,53.5,53.4,53.49,56600.0,35.8312,35.8983,35.8312,35.8916,56600.0
2013-02-26 14:25:00,53.5,53.51,53.46,53.5,46300.0,35.8983,35.905,35.8715,35.8983,46300.0
2013-02-26 14:30:00,53.5,53.53,53.48,53.53,68200.0,35.8983,35.9185,35.8849,35.9185,68200.0
2013-02-26 14:35:00,53.53,53.57,53.44,53.46,44400.0,35.9185,35.9453,35.8581,35.8715,44400.0
2013-02-26 14:40:00,53.46,53.5,53.44,53.49,92000.0,35.8715,35.8983,35.8581,35.8916,92000.0
2013-02-26 14:45:00,53.5,53.54,53.46,53.5,48900.0,35.8983,35.9252,35.8715,35.8983,48900.0
2013-02-26 14:50:00,53.49,53.53,53.47,53.51,43700.0,35.8916,35.9185,35.8782,35.905,43700.0
2013-02-26 14:55:00,53.51,53.6,53.48,53.48,45900.0,35.905,35.9654,35.8849,35.8849,45900.0
2013-02-26 15:00:00,53.48,53.6,53.48,53.55,41800.0,35.8849,35.9654,35.8849,35.9319,41800.0
2013-02-26 15:05:00,53.54,53.56,53.48,53.55,40000.0,35.9252,35.9386,35.8849,35.9319,40000.0
2013-02-26 15:10:00,53.55,53.55,53.35,53.41,47200.0,35.9319,35.9319,35.7977,35.8379,47200.0
2013-02-26 15:15:00,53.41,53.45,53.37,53.39,45700.0,35.8379,35.8648,35.8111,35.8245,45700.0
2013-02-26 15:20:00,53.39,53.48,53.38,53.39,50300.0,35.8245,35.8849,35.8178,35.8245,50300.0
2013-02-26 15:25:00,53.4,53.47,53.39,53.46,49900.0,35.8312,35.8782,35.8245,35.8715,49900.0
2013-02-26 15:30:00,53.47,53.47,53.35,53.45,44100.0,35.8782,35.8782,35.7977,35.8648,44100.0
2013-02-26 15:35:00,53.45,53.59,53.42,53.59,94500.0,35.8648,35.9587,35.8446,35.9587,94500.0
2013-02-26 15:40:00,53.59,53.67,53.57,53.63,75100.0,35.9587,36.0124,35.9453,35.9856,75100.0
2013-02-26 15:45:00,53.63,53.71,53.62,53.67,90100.0,35.9856,36.0392,35.9788,36.0124,90100.0
2013-02-26 15:50:00,53.68,53.72,53.65,53.7,112000.0,36.0191,36.0459,35.999,36.0325,112000.0
2013-02-26 15:55:00,53.69,53.76,53.6,53.75,287200.0,36.0258,36.0728,35.9654,36.0661,287200.0
2013-02-27 09:30:00,53.57,53.71,53.55,53.67,109000.0,35.9453,36.0392,35.9319,36.0124,109000.0
2013-02-27 09:35:00,53.7,53.85,53.66,53.7,50600.0,36.0325,36.1332,36.0057,36.0325,50600.0
2013-02-27 09:40:00,53.7,53.78,53.65,53.68,112900.0,36.0325,36.0862,35.999,36.0191,112900.0
2013-02-27 09:45:00,53.66,53.75,53.55,53.72,54500.0,36.0057,36.0661,35.9319,36.0459,54500.0
2013-02-27 09:50:00,53.71,53.75,53.56,53.66,60700.0,36.0392,36.0661,35.9386,36.0057,60700.0
2013-02-27 09:55:00,53.65,53.75,53.55,53.6,60700.0,35.999,36.0661,35.9319,35.9654,60700.0
2013-02-27 10:00:00,53.63,53.76,53.57,53.75,50900.0,35.9856,36.0728,35.9453,36.0661,50900.0
2013-02-27 10:05:00,53.75,53.92,53.75,53.84,45300.0,36.0661,36.1801,36.0661,36.1265,45300.0
2013-02-27 10:10:00,53.86,53.96,53.85,53.94,41800.0,36.1399,36.207,36.1332,36.1936,41800.0
2013-02-27 10:15:00,53.94,53.95,53.77,53.89,28300.0,36.1936,36.2003,36.0795,36.16,28300.0
2013-02-27 10:20:00,53.89,54.03,53.88,54.02,43200.0,36.16,36.254,36.1533,36.2472,43200.0
2013-02-27 10:25:00,54.03,54.04,53.84,53.84,50200.0,36.254,36.2607,36.1265,36.1265,50200.0
2013-02-27 10:30:00,53.83,53.92,53.82,53.84,25000.0,36.1198,36.1801,36.113,36.1265,25000.0
2013-02-27 10:35:00,53.84,53.9,53.81,53.84,20500.0,36.1265,36.1667,36.1063,36.1265,20500.0
2013-02-27 10:40:00,53.84,53.9,53.78,53.84,33500.0,36.1265,36.1667,36.0862,36.1265,33500.0
2013-02-27 10:45:00,53.83,53.86,53.78,53.79,31100.0,36.1198,36.1399,36.0862,36.0929,31100.0
2013-02-27 10:50:00,53.78,53.81,53.75,53.77,17000.0,36.0862,36.1063,36.0661,36.0795,17000.0
2013-02-27 10:55:00,53.78,53.9,53.77,53.88,42400.0,36.0862,36.1667,36.0795,36.1533,42400.0
2013-02-27 11:00:00,53.88,54.0,53.88,53.97,29900.0,36.1533,36.2338,36.1533,36.2137,29900.0
2013-02-27 11:05:00,53.96,53.99,53.9,53.98,21000.0,36.207,36.2271,36.1667,36.2204,21000.0
2013-02-27 11:10:00,53.97,54.1,53.96,54.1,38100.0,36.2137,36.3009,36.207,36.3009,38100.0
2013-02-27 11:15:00,54.1,54.1,54.02,54.09,29600.0,36.3009,36.3009,36.2472,36.2942,29600.0
2013-02-27 11:20:00,54.1,54.13,54.05,54.08,32300.0,36.3009,36.321,36.2674,36.2875,32300.0
2013-02-27 11:25:00,54.09,54.12,54.0,54.04,33500.0,36.2942,36.3143,36.2338,36.2607,33500.0
2013-02-27 11:30:00,54.05,54.15,54.05,54.15,44000.0,36.2674,36.3345,36.2674,36.3345,44000.0
2013-02-27 11:35:00,54.15,54.28,54.15,54.24,51400.0,36.3345,36.4217,36.3345,36.3949,51400.0
2013-02-27 11:40:00,54.25,54.25,54.14,54.16,31800.0,36.4016,36.4016,36.3278,36.3412,31800.0
2013-02-27 11:45:00,54.16,54.22,54.15,54.21,39100.0,36.3412,36.3814,36.3345,36.3747,39100.0
2013-02-27 11:50:00,54.21,54.25,54.18,54.21,21400.0,36.3747,36.4016,36.3546,36.3747,21400.0
2013-02-27 11:55:00,54.2,54.22,54.13,54.13,14700.0,36.368,36.3814,36.321,36.321,14700.0
2013-02-27 12:00:00,54.13,54.17,54.13,54.14,27000.0,36.321,36.3479,36.321,36.3278,27000.0
2013-02-27 12:05:00,54.13,54.15,54.12,54.13,16500.0,36.321,36.3345,36.3143,36.321,16500.0
2013-02-27 12:10:00,54.13,54.15,54.08,54.15,10900.0,36.321,36.3345,36.2875,36.3345,10900.0
2013-02-27 12:15:00,54.13,54.14,54.09,54.14,14600.0,36.321,36.3278,36.2942,36.3278,14600.0
2013-02-27 12:20:00,54.14,54.22,54.14,54.2,28700.0,36.3278,36.3814,36.3278,36.368,28700.0
2013-02-27 12:25:00,54.21,54.25,54.19,54.25,23700.0,36.3747,36.4016,36.3613,36.4016,23700.0
2013-02-27 12:30:00,54.25,54.27,54.19,54.27,55400.0,36.4016,36.415,36.3613,36.415,55400.0
2013-02-27 12:35:00,54.27,54.37,54.27,54.3,33700.0,36.415,36.4821,36.415,36.4351,33700.0
2013-02-27 12:40:00,54.3,54.36,54.3,54.32,47000.0,36.4351,36.4754,36.4351,36.4485,47000.0
2013-02-27 12:45:00,54.33,54.35,54.23,54.23,25000.0,36.4552,36.4687,36.3881,36.3881,25000.0
2013-02-27 12:50:00,54.23,54.24,54.14,54.17,29300.0,36.3881,36.3949,36.3278,36.3479,29300.0
2013-02-27 12:55:00,54.18,54.31,54.16,54.25,24500.0,36.3546,36.4418,36.3412,36.4016,24500.0
2013-02-27 13:00:00,54.26,54.28,54.22,54.26,32900.0,36.4083,36.4217,36.3814,36.4083,32900.0
2013-02-27 13:05:00,54.27,54.3,54.23,54.27,23500.0,36.415,36.4351,36.3881,36.415,23500.0
2013-02-27 13:10:00,54.27,54.27,54.2,54.24,26900.0,36.415,36.415,36.368,36.3949,26900.0
2013-02-27 13:15:00,54.25,54.25,54.13,54.13,13400.0,36.4016,36.4016,36.321,36.321,13400.0
2013-02-27 13:20:00,54.13,54.14,54.09,54.1,27900.0,36.321,36.3278,36.2942,36.3009,27900.0
2013-02-27 13:25:00,54.09,54.09,54.02,54.07,23600.0,36.2942,36.2942,36.2472,36.2808,23600.0
2013-02-27 13:30:00,54.07,54.12,54.07,54.11,18600.0,36.2808,36.3143,36.2808,36.3076,18600.0
2013-02-27 13:35:00,54.11,54.14,54.07,54.12,29500.0,36.3076,36.3278,36.2808,36.3143,29500.0
2013-02-27 13:40:00,54.13,54.14,54.06,54.09,19000.0,36.321,36.3278,36.2741,36.2942,19000.0
2013-02-27 13:45:00,54.1,54.1,54.03,54.06,28500.0,36.3009,36.3009,36.254,36.2741,28500.0
2013-02-27 13:50:00,54.07,54.13,54.06,54.08,26600.0,36.2808,36.321,36.2741,36.2875,26600.0
2013-02-27 13:55:00,54.07,54.08,53.99,54.02,21700.0,36.2808,36.2875,36.2271,36.2472,21700.0
2013-02-27 14:00:00,54.03,54.07,54.01,54.07,25500.0,36.254,36.2808,36.2405,36.2808,25500.0
2013-02-27 14:05:00,54.07,54.15,54.07,54.15,63300.0,36.2808,36.3345,36.2808,36.3345,63300.0
2013-02-27 14:10:00,54.13,54.19,54.11,54.19,22600.0,36.321,36.3613,36.3076,36.3613,22600.0
2013-02-27 14:15:00,54.19,54.26,54.18,54.25,31800.0,36.3613,36.4083,36.3546,36.4016,31800.0
2013-02-27 14:20:00,54.25,54.42,54.25,54.42,61300.0,36.4016,36.5156,36.4016,36.5156,61300.0
2013-02-27 14:25:00,54.43,54.45,54.3,54.31,31100.0,36.5223,36.5358,36.4351,36.4418,31100.0
2013-02-27 14:30:00,54.3,54.31,54.17,54.17,23500.0,36.4351,36.4418,36.3479,36.3479,23500.0
2013-02-27 14:35:00,54.17,54.18,54.11,54.17,34300.0,36.3479,36.3546,36.3076,36.3479,34300.0
2013-02-27 14:40:00,54.17,54.18,54.08,54.17,26800.0,36.3479,36.3546,36.2875,36.3479,26800.0
2013-02-27 14:45:00,54.18,54.26,54.18,54.24,46600.0,36.3546,36.4083,36.3546,36.3949,46600.0
2013-02-27 14:50:00,54.26,54.26,54.18,54.21,43100.0,36.4083,36.4083,36.3546,36.3747,43100.0
2013-02-27 14:55:00,54.22,54.32,54.18,54.3,29900.0,36.3814,36.4485,36.3546,36.4351,29900.0
2013-02-27 15:00:00,54.3,54.3,54.23,54.25,22900.0,36.4351,36.4351,36.3881,36.4016,22900.0
2013-02-27 15:05:00,54.25,54.29,54.23,54.24,41300.0,36.4016,36.4284,36.3881,36.3949,41300.0
2013-02-27 15:10:00,54.23,54.32,54.18,54.29,45900.0,36.3881,36.4485,36.3546,36.4284,45900.0
2013-02-27 15:15:00,54.29,54.33,54.27,54.33,28900.0,36.4284,36.4552,36.415,36.4552,28900.0
2013-02-27 15:20:00,54.33,54.36,54.29,54.3,28300.0,36.4552,36.4754,36.4284,36.4351,28300.0
2013-02-27 15:25:00,54.29,54.34,54.22,54.26,36200.0,36.4284,36.462,36.3814,36.4083,36200.0
2013-02-27 15:30:00,54.26,54.3,54.25,54.3,46300.0,36.4083,36.4351,36.4016,36.4351,46300.0
2013-02-27 15:35:00,54.29,54.32,54.27,54.31,48600.0,36.4284,36.4485,36.415,36.4418,48600.0
2013-02-27 15:40:00,54.32,54.35,54.2,54.23,63300.0,36.4485,36.4687,36.368,36.3881,63300.0
2013-02-27 15:45:00,54.23,54.24,54.16,54.2,59100.0,36.3881,36.3949,36.3412,36.368,59100.0
2013-02-27 15:50:00,54.21,54.22,54.15,54.19,72100.0,36.3747,36.3814,36.3345,36.3613,72100.0
2013-02-27 15:55:00,54.18,54.19,54.11,54.13,129500.0,36.3546,36.3613,36.3076,36.321,129500.0
2013-02-28 09:30:00,54.09,54.2,53.86,53.95,42200.0,36.2942,36.368,36.1399,36.2003,42200.0
2013-02-28 09:35:00,53.95,54.16,53.9,54.13,34500.0,36.2003,36.3412,36.1667,36.321,34500.0
2013-02-28 09:40:00,54.13,54.17,54.06,54.14,47200.0,36.321,36.3479,36.2741,36.3278,47200.0
2013-02-28 09:45:00,54.15,54.2,54.03,54.16,29300.0,36.3345,36.368,36.254,36.3412,29300.0
2013-02-28 09:50:00,54.14,54.31,54.07,54.24,66000.0,36.3278,36.4418,36.2808,36.3949,66000.0
2013-02-28 09:55:00,54.26,54.4,54.13,54.38,84900.0,36.4083,36.5022,36.321,36.4888,84900.0
2013-02-28 10:00:00,54.39,54.44,54.25,54.31,89800.0,36.4955,36.5291,36.4016,36.4418,89800.0
2013-02-28 10:05:00,54.31,54.52,54.31,54.52,33500.0,36.4418,36.5827,36.4418,36.5827,33500.0
2013-02-28 10:10:00,54.5,54.56,54.43,54.5,32300.0,36.5693,36.6096,36.5223,36.5693,32300.0
2013-02-28 10:15:00,54.5,54.54,54.38,54.41,38600.0,36.5693,36.5962,36.4888,36.5089,38600.0
2013-02-28 10:20:00,54.38,54.44,54.3,54.3,53600.0,36.4888,36.5291,36.4351,36.4351,53600.0
2013-02-28 10:25:00,54.31,54.41,54.27,54.36,37500.0,36.4418,36.5089,36.415,36.4754,37500.0
2013-02-28 10:30:00,54.36,54.41,54.28,54.28,55500.0,36.4754,36.5089,36.4217,36.4217,55500.0
2013-02-28 10:35:00,54.27,54.32,54.24,54.29,37400.0,36.415,36.4485,36.3949,36.4284,37400.0
2013-02-28 10:40:00,54.3,54.33,54.18,54.32,41800.0,36.4351,36.4552,36.3546,36.4485,41800.0
2013-02-28 10:45:00,54.3,54.32,54.24,54.26,35100.0,36.4351,36.4485,36.3949,36.4083,35100.0
2013-02-28 10:50:00,54.26,54.39,54.2,54.23,56100.0,36.4083,36.4955,36.368,36.3881,56100.0
2013-02-28 10:55:00,54.25,54.25,54.15,54.2,17400.0,36.4016,36.4016,36.3345,36.368,17400.0
2013-02-28 11:00:00,54.2,54.21,54.11,54.18,59500.0,36.368,36.3747,36.3076,36.3546,59500.0
2013-02-28 11:05:00,54.17,54.22,54.14,54.19,58200.0,36.3479,36.3814,36.3278,36.3613,58200.0
2013-02-28 11:10:00,54.19,54.21,54.14,54.17,47800.0,36.3613,36.3747,36.3278,36.3479,47800.0
2013-02-28 11:15:00,54.17,54.26,54.16,54.24,25000.0,36.3479,36.4083,36.3412,36.3949,25000.0
2013-02-28 11:20:00,54.22,54.3,54.22,54.27,20300.0,36.3814,36.4351,36.3814,36.415,20300.0
2013-02-28 11:25:00,54.26,54.29,54.22,54.26,17900.0,36.4083,36.4284,36.3814,36.4083,17900.0
2013-02-28 11:30:00,54.26,54.27,54.18,54.19,25200.0,36.4083,36.415,36.3546,36.3613,25200.0
2013-02-28 11:35:00,54.18,54.2,54.06,54.06,22000.0,36.3546,36.368,36.2741,36.2741,22000.0
2013-02-28 11:40:00,54.06,54.15,54.03,54.15,17100.0,36.2741,36.3345,36.254,36.3345,17100.0
2013-02-28 11:45:00,54.14,54.17,54.08,54.09,11600.0,36.3278,36.3479,36.2875,36.2942,11600.0
2013-02-28 11:50:00,54.09,54.1,53.96,53.98,37100.0,36.2942,36.3009,36.207,36.2204,37100.0
2013-02-28 11:55:00,53.96,53.99,53.9,53.99,25500.0,36.207,36.2271,36.1667,36.2271,25500.0
2013-02-28 12:00:00,54.0,54.02,53.96,54.01,23300.0,36.2338,36.2472,36.207,36.2405,23300.0
2013-02-28 12:05:00,54.01,54.02,53.95,54.0,39700.0,36.2405,36.2472,36.2003,36.2338,39700.0
2013-02-28 12:10:00,53.99,54.03,53.98,53.99,42100.0,36.2271,36.254,36.2204,36.2271,42100.0
2013-02-28 12:15:00,53.99,54.02,53.99,54.01,20000.0,36.2271,36.2472,36.2271,36.2405,20000.0
2013-02-28 12:20:00,54.02,54.08,54.01,54.07,23000.0,36.2472,36.2875,36.2405,36.2808,23000.0
2013-02-28 12:25:00,54.05,54.06,54.02,54.05,20000.0,36.2674,36.2741,36.2472,36.2674,20000.0
2013-02-28 12:30:00,54.05,54.08,54.03,54.07,33100.0,36.2674,36.2875,36.254,36.2808,33100.0
2013-02-28 12:35:00,54.06,54.08,54.04,54.04,32700.0,36.2741,36.2875,36.2607,36.2607,32700.0
2013-02-28 12:40:00,54.04,54.12,54.03,54.1,26700.0,36.2607,36.3143,36.254,36.3009,26700.0
2013-02-28 12:45:00,54.1,54.16,54.07,54.16,9000.0,36.3009,36.3412,36.2808,36.3412,9000.0
2013-02-28 12:50:00,54.15,54.19,54.09,54.1,16200.0,36.3345,36.3613,36.2942,36.3009,16200.0
2013-02-28 12:55:00,54.11,54.18,54.09,54.1,40200.0,36.3076,36.3546,36.2942,36.3009,40200.0
2013-02-28 13:00:00,54.1,54.21,54.1,54.21,20500.0,36.3009,36.3747,36.3009,36.3747,20500.0
2013-02-28 13:05:00,54.18,54.2,54.12,54.14,21500.0,36.3546,36.368,36.3143,36.3278,21500.0
2013-02-28 13:10:00,54.13,54.15,54.1,54.11,47100.0,36.321,36.3345,36.3009,36.3076,47100.0
2013-02-28 13:15:00,54.11,54.14,54.07,54.11,54700.0,36.3076,36.3278,36.2808,36.3076,54700.0
2013-02-28 13:20:00,54.11,54.19,54.11,54.17,50700.0,36.3076,36.3613,36.3076,36.3479,50700.0
2013-02-28 13:25:00,54.17,54.24,54.17,54.19,47600.0,36.3479,36.3949,36.3479,36.3613,47600.0
2013-02-28 13:30:00,54.2,54.21,54.16,54.2,27900.0,36.368,36.3747,36.3412,36.368,27900.0
2013-02-28 13:35:00,54.21,54.25,54.18,54.23,61800.0,36.3747,36.4016,36.3546,36.3881,61800.0
2013-02-28 13:40:00,54.23,54.27,54.19,54.23,116300.0,36.3881,36.415,36.3613,36.3881,116300.0
2013-02-28 13:45:00,54.22,54.27,54.22,54.25,27500.0,36.3814,36.415,36.3814,36.4016,27500.0
2013-02-28 13:50:00,54.25,54.32,54.25,54.29,35000.0,36.4016,36.4485,36.4016,36.4284,35000.0
2013-02-28 13:55:00,54.3,54.35,54.3,54.33,30800.0,36.4351,36.4687,36.4351,36.4552,30800.0
2013-02-28 14:00:00,54.3,54.33,54.27,54.29,25000.0,36.4351,36.4552,36.415,36.4284,25000.0
2013-02-28 14:05:00,54.29,54.34,54.29,54.34,25000.0,36.4284,36.462,36.4284,36.462,25000.0
2013-02-28 14:10:00,54.35,54.37,54.3,54.35,43800.0,36.4687,36.4821,36.4351,36.4687,43800.0
2013-02-28 14:15:00,54.36,54.36,54.3,54.32,29500.0,36.4754,36.4754,36.4351,36.4485,29500.0
2013-02-28 14:20:00,54.31,54.33,54.27,54.3,29500.0,36.4418,36.4552,36.415,36.4351,29500.0
2013-02-28 14:25:00,54.3,54.31,54.24,54.25,31000.0,36.4351,36.4418,36.3949,36.4016,31000.0
2013-02-28 14:30:00,54.25,54.3,54.25,54.25,131200.0,36.4016,36.4351,36.4016,36.4016,131200.0
2013-02-28 14:35:00,54.26,54.28,54.2,54.25,59900.0,36.4083,36.4217,36.368,36.4016,59900.0
2013-02-28 14:40:00,54.25,54.28,54.24,54.25,24200.0,36.4016,36.4217,36.3949,36.4016,24200.0
2013-02-28 14:45:00,54.26,54.29,54.24,54.28,26100.0,36.4083,36.4284,36.3949,36.4217,26100.0
2013-02-28 14:50:00,54.28,54.31,54.25,54.28,41800.0,36.4217,36.4418,36.4016,36.4217,41800.0
2013-02-28 14:55:00,54.3,54.31,54.27,54.28,42400.0,36.4351,36.4418,36.415,36.4217,42400.0
2013-02-28 15:00:00,54.28,54.31,54.27,54.29,46500.0,36.4217,36.4418,36.415,36.4284,46500.0
2013-02-28 15:05:00,54.28,54.29,54.23,54.27,44300.0,36.4217,36.4284,36.3881,36.415,44300.0
2013-02-28 15:10:00,54.27,54.28,54.23,54.26,52300.0,36.415,36.4217,36.3881,36.4083,52300.0
2013-02-28 15:15:00,54.26,54.28,54.23,54.26,59000.0,36.4083,36.4217,36.3881,36.4083,59000.0
2013-02-28 15:20:00,54.27,54.3,54.25,54.27,58100.0,36.415,36.4351,36.4016,36.415,58100.0
2013-02-28 15:25:00,54.27,54.29,54.24,54.24,70000.0,36.415,36.4284,36.3949,36.3949,70000.0
2013-02-28 15:30:00,54.25,54.27,54.24,54.26,62400.0,36.4016,36.415,36.3949,36.4083,62400.0
2013-02-28 15:35:00,54.26,54.28,54.22,54.25,101500.0,36.4083,36.4217,36.3814,36.4016,101500.0
2013-02-28 15:40:00,54.25,54.32,54.22,54.32,162400.0,36.4016,36.4485,36.3814,36.4485,162400.0
2013-02-28 15:45:00,54.32,54.37,54.28,54.34,96000.0,36.4485,36.4821,36.4217,36.462,96000.0
2013-02-28 15:50:00,54.33,54.34,54.25,54.27,88900.0,36.4552,36.462,36.4016,36.415,88900.0
2013-02-28 15:55:00,54.26,54.32,54.22,54.25,264800.0,36.4083,36.4485,36.3814,36.4016,264800.0
2013-03-01 09:30:00,53.87,54.06,53.84,53.95,121200.0,36.1466,36.2741,36.1265,36.2003,121200.0
2013-03-01 09:35:00,53.93,53.98,53.75,53.85,53100.0,36.1869,36.2204,36.0661,36.1332,53100.0
2013-03-01 09:40:00,53.85,53.88,53.63,53.84,53500.0,36.1332,36.1533,35.9856,36.1265,53500.0
2013-03-01 09:45:00,53.85,53.89,53.74,53.82,50400.0,36.1332,36.16,36.0594,36.113,50400.0
2013-03-01 09:50:00,53.85,53.87,53.73,53.81,34000.0,36.1332,36.1466,36.0527,36.1063,34000.0
2013-03-01 09:55:00,53.8,53.82,53.61,53.62,43200.0,36.0996,36.113,35.9721,35.9788,43200.0
2013-03-01 10:00:00,53.63,53.8,53.63,53.67,52600.0,35.9856,36.0996,35.9856,36.0124,52600.0
2013-03-01 10:05:00,53.68,53.95,53.66,53.92,70700.0,36.0191,36.2003,36.0057,36.1801,70700.0
2013-03-01 10:10:00,53.93,53.94,53.73,53.77,27600.0,36.1869,36.1936,36.0527,36.0795,27600.0
2013-03-01 10:15:00,53.75,53.75,53.61,53.62,51600.0,36.0661,36.0661,35.9721,35.9788,51600.0
2013-03-01 10:20:00,53.6,53.73,53.6,53.72,50900.0,35.9654,36.0527,35.9654,36.0459,50900.0
2013-03-01 10:25:00,53.73,53.83,53.69,53.83,31400.0,36.0527,36.1198,36.0258,36.1198,31400.0
2013-03-01 10:30:00,53.83,53.89,53.76,53.78,32600.0,36.1198,36.16,36.0728,36.0862,32600.0
2013-03-01 10:35:00,53.78,53.83,53.74,53.8,23400.0,36.0862,36.1198,36.0594,36.0996,23400.0
2013-03-01 10:40:00,53.81,53.86,53.79,53.83,28000.0,36.1063,36.1399,36.0929,36.1198,28000.0
2013-03-01 10:45:00,53.81,53.82,53.73,53.75,32000.0,36.1063,36.113,36.0527,36.0661,32000.0
2013-03-01 10:50:00,53.76,53.83,53.76,53.79,33400.0,36.0728,36.1198,36.0728,36.0929,33400.0
2013-03-01 10:55:00,53.8,53.84,53.77,53.84,17500.0,36.0996,36.1265,36.0795,36.1265,17500.0
2013-03-01 11:00:00,53.84,53.94,53.82,53.85,21500.0,36.1265,36.1936,36.113,36.1332,21500.0
2013-03-01 11:05:00,53.86,53.99,53.83,53.99,24200.0,36.1399,36.2271,36.1198,36.2271,24200.0
2013-03-01 11:10:00,53.98,54.0,53.93,53.95,23100.0,36.2204,36.2338,36.1869,36.2003,23100.0
2013-03-01 11:15:00,53.93,53.94,53.84,53.85,43600.0,36.1869,36.1936,36.1265,36.1332,43600.0
2013-03-01 11:20:00,53.85,53.86,53.75,53.81,24000.0,36.1332,36.1399,36.0661,36.1063,24000.0
2013-03-01 11:25:00,53.8,53.8,53.69,53.69,58800.0,36.0996,36.0996,36.0258,36.0258,58800.0
2013-03-01 11:30:00,53.7,53.71,53.62,53.64,37200.0,36.0325,36.0392,35.9788,35.9923,37200.0
2013-03-01 11:35:00,53.63,53.72,53.57,53.67,39100.0,35.9856,36.0459,35.9453,36.0124,39100.0
2013-03-01 11:40:00,53.66,53.68,53.6,53.66,59400.0,36.0057,36.0191,35.9654,36.0057,59400.0
2013-03-01 11:45:00,53.68,53.68,53.62,53.65,15800.0,36.0191,36.0191,35.9788,35.999,15800.0
2013-03-01 11:50:00,53.64,53.71,53.63,53.69,24300.0,35.9923,36.0392,35.9856,36.0258,24300.0
2013-03-01 11:55:00,53.68,53.7,53.64,53.69,45500.0,36.0191,36.0325,35.9923,36.0258,45500.0
2013-03-01 12:00:00,53.68,53.79,53.68,53.74,36300.0,36.0191,36.0929,36.0191,36.0594,36300.0
2013-03-01 12:05:00,53.73,53.75,53.68,53.75,22000.0,36.0527,36.0661,36.0191,36.0661,22000.0
2013-03-01 12:10:00,53.75,53.81,53.72,53.76,23200.0,36.0661,36.1063,36.0459,36.0728,23200.0
2013-03-01 12:15:00,53.75,53.78,53.72,53.78,22200.0,36.0661,36.0862,36.0459,36.0862,22200.0
2013-03-01 12:20:00,53.78,53.86,53.78,53.85,20000.0,36.0862,36.1399,36.0862,36.1332,20000.0
2013-03-01 12:25:00,53.84,53.89,53.78,53.85,30600.0,36.1265,36.16,36.0862,36.1332,30600.0
2013-03-01 12:30:00,53.85,53.94,53.81,53.81,10800.0,36.1332,36.1936,36.1063,36.1063,10800.0
2013-03-01 12:35:00,53.82,53.93,53.8,53.91,15500.0,36.113,36.1869,36.0996,36.1734,15500.0
2013-03-01 12:40:00,53.91,53.95,53.89,53.93,9900.0,36.1734,36.2003,36.16,36.1869,9900.0
2013-03-01 12:45:00,53.91,53.95,53.88,53.88,9400.0,36.1734,36.2003,36.1533,36.1533,9400.0
2013-03-01 12:50:00,53.88,53.96,53.88,53.93,13700.0,36.1533,36.207,36.1533,36.1869,13700.0
2013-03-01 12:55:00,53.94,54.06,53.93,54.04,16100.0,36.1936,36.2741,36.1869,36.2607,16100.0
2013-03-01 13:00:00,54.05,54.05,53.99,54.01,12000.0,36.2674,36.2674,36.2271,36.2405,12000.0
2013-03-01 13:05:00,54.01,54.04,53.84,53.85,18600.0,36.2405,36.2607,36.1265,36.1332,18600.0
2013-03-01 13:10:00,53.86,53.96,53.84,53.95,14500.0,36.1399,36.207,36.1265,36.2003,14500.0
2013-03-01 13:15:00,53.93,53.97,53.88,53.94,13200.0,36.1869,36.2137,36.1533,36.1936,13200.0
2013-03-01 13:20:00,53.94,54.0,53.9,53.99,9000.0,36.1936,36.2338,36.1667,36.2271,9000.0
2013-03-01 13:25:00,53.98,53.99,53.93,53.96,19900.0,36.2204,36.2271,36.1869,36.207,19900.0
2013-03-01 13:30:00,53.97,53.99,53.86,53.89,15300.0,36.2137,36.2271,36.1399,36.16,15300.0
2013-03-01 13:35:00,53.89,53.9,53.85,53.9,13000.0,36.16,36.1667,36.1332,36.1667,13000.0
2013-03-01 13:40:00,53.89,53.97,53.85,53.86,17200.0,36.16,36.2137,36.1332,36.1399,17200.0
2013-03-01 13:45:00,53.86,53.86,53.72,53.74,24600.0,36.1399,36.1399,36.0459,36.0594,24600.0
2013-03-01 13:50:00,53.72,53.78,53.69,53.77,19800.0,36.0459,36.0862,36.0258,36.0795,19800.0
2013-03-01 13:55:00,53.75,53.85,53.74,53.85,19500.0,36.0661,36.1332,36.0594,36.1332,19500.0
2013-03-01 14:00:00,53.84,53.9,53.84,53.86,16000.0,36.1265,36.1667,36.1265,36.1399,16000.0
2013-03-01 14:05:00,53.85,53.87,53.81,53.83,32900.0,36.1332,36.1466,36.1063,36.1198,32900.0
2013-03-01 14:10:00,53.83,53.91,53.8,53.91,19600.0,36.1198,36.1734,36.0996,36.1734,19600.0
2013-03-01 14:15:00,53.9,53.97,53.89,53.97,20200.0,36.1667,36.2137,36.16,36.2137,20200.0
2013-03-01 14:20:00,53.97,54.03,53.88,53.88,18600.0,36.2137,36.254,36.1533,36.1533,18600.0
2013-03-01 14:25:00,53.86,53.91,53.85,53.91,18400.0,36.1399,36.1734,36.1332,36.1734,18400.0
2013-03-01 14:30:00,53.91,53.93,53.89,53.93,13600.0,36.1734,36.1869,36.16,36.1869,13600.0
2013-03-01 14:35:00,53.92,53.94,53.85,53.87,17000.0,36.1801,36.1936,36.1332,36.1466,17000.0
2013-03-01 14:40:00,53.87,53.93,53.87,53.9,21400.0,36.1466,36.1869,36.1466,36.1667,21400.0
2013-03-01 14:45:00,53.9,53.93,53.81,53.83,30900.0,36.1667,36.1869,36.1063,36.1198,30900.0
2013-03-01 14:50:00,53.82,53.88,53.8,53.86,17000.0,36.113,36.1533,36.0996,36.1399,17000.0
2013-03-01 14:55:00,53.85,53.9,53.81,53.9,20000.0,36.1332,36.1667,36.1063,36.1667,20000.0
2013-03-01 15:00:00,53.9,53.94,53.86,53.86,34300.0,36.1667,36.1936,36.1399,36.1399,34300.0
2013-03-01 15:05:00,53.86,53.95,53.86,53.9,28400.0,36.1399,36.2003,36.1399,36.1667,28400.0
2013-03-01 15:10:00,53.9,53.95,53.89,53.94,35600.0,36.1667,36.2003,36.16,36.1936,35600.0
2013-03-01 15:15:00,53.93,53.96,53.89,53.9,44100.0,36.1869,36.207,36.16,36.1667,44100.0
2013-03-01 15:20:00,53.9,53.93,53.88,53.9,47400.0,36.1667,36.1869,36.1533,36.1667,47400.0
2013-03-01 15:25:00,53.91,53.94,53.9,53.9,40900.0,36.1734,36.1936,36.1667,36.1667,40900.0
2013-03-01 15:30:00,53.91,53.94,53.89,53.91,32000.0,36.1734,36.1936,36.16,36.1734,32000.0
2013-03-01 15:35:00,53.91,53.93,53.87,53.89,44000.0,36.1734,36.1869,36.1466,36.16,44000.0
2013-03-01 15:40:00,53.89,53.9,53.82,53.83,55800.0,36.16,36.1667,36.113,36.1198,55800.0
2013-03-01 15:45:00,53.83,53.87,53.82,53.87,59000.0,36.1198,36.1466,36.113,36.1466,59000.0
2013-03-01 15:50:00,53.88,53.88,53.8,53.82,73400.0,36.1533,36.1533,36.0996,36.113,73400.0
2013-03-01 15:55:00,53.82,53.9,53.8,53.89,115000.0,36.113,36.1667,36.0996,36.16,115000.0
2013-03-04 09:30:00,53.57,53.73,53.57,53.59,104200.0,35.9453,36.0527,35.9453,35.9587,104200.0
2013-03-04 09:35:00,53.6,53.6,53.18,53.52,101700.0,35.9654,35.9654,35.6836,35.9117,101700.0
2013-03-04 09:40:00,53.51,53.56,53.41,53.5,57100.0,35.905,35.9386,35.8379,35.8983,57100.0
2013-03-04 09:45:00,53.52,53.66,53.49,53.6,83800.0,35.9117,36.0057,35.8916,35.9654,83800.0
2013-03-04 09:50:00,53.61,53.78,53.54,53.78,62500.0,35.9721,36.0862,35.9252,36.0862,62500.0
2013-03-04 09:55:00,53.76,53.78,53.62,53.69,36100.0,36.0728,36.0862,35.9788,36.0258,36100.0
2013-03-04 10:00:00,53.7,53.79,53.6,53.62,46900.0,36.0325,36.0929,35.9654,35.9788,46900.0
2013-03-04 10:05:00,53.64,53.71,53.6,53.68,30100.0,35.9923,36.0392,35.9654,36.0191,30100.0
2013-03-04 10:10:00,53.68,53.73,53.54,53.6,55500.0,36.0191,36.0527,35.9252,35.9654,55500.0
2013-03-04 10:15:00,53.58,53.62,53.52,53.59,42100.0,35.952,35.9788,35.9117,35.9587,42100.0
2013-03-04 10:20:00,53.59,53.69,53.54,53.55,26700.0,35.9587,36.0258,35.9252,35.9319,26700.0
2013-03-04 10:25:00,53.53,53.55,53.5,53.55,23400.0,35.9185,35.9319,35.8983,35.9319,23400.0
2013-03-04 10:30:00,53.55,53.67,53.55,53.6,31500.0,35.9319,36.0124,35.9319,35.9654,31500.0
2013-03-04 10:35:00,53.59,53.6,53.48,53.6,28300.0,35.9587,35.9654,35.8849,35.9654,28300.0
2013-03-04 10:40:00,53.62,53.73,53.6,53.71,27100.0,35.9788,36.0527,35.9654,36.0392,27100.0
2013-03-04 10:45:00,53.7,53.75,53.68,53.68,28900.0,36.0325,36.0661,36.0191,36.0191,28900.0
2013-03-04 10:50:00,53.68,53.69,53.6,53.66,59600.0,36.0191,36.0258,35.9654,36.0057,59600.0
2013-03-04 10:55:00,53.65,53.66,53.51,53.55,26900.0,35.999,36.0057,35.905,35.9319,26900.0
2013-03-04 11:00:00,53.54,53.54,53.45,53.46,31300.0,35.9252,35.9252,35.8648,35.8715,31300.0
2013-03-04 11:05:00,53.48,53.53,53.41,53.52,31300.0,35.8849,35.9185,35.8379,35.9117,31300.0
2013-03-04 11:10:00,53.53,53.55,53.49,53.51,31300.0,35.9185,35.9319,35.8916,35.905,31300.0
2013-03-04 11:15:00,53.5,53.5,53.42,53.48,21100.0,35.8983,35.8983,35.8446,35.8849,21100.0
2013-03-04 11:20:00,53.47,53.53,53.46,53.53,37600.0,35.8782,35.9185,35.8715,35.9185,37600.0
2013-03-04 11:25:00,53.54,53.56,53.47,53.49,31800.0,35.9252,35.9386,35.8782,35.8916,31800.0
2013-03-04 11:30:00,53.5,53.52,53.48,53.5,43200.0,35.8983,35.9117,35.8849,35.8983,43200.0
2013-03-04 11:35:00,53.5,53.53,53.47,53.5,33300.0,35.8983,35.9185,35.8782,35.8983,33300.0
2013-03-04 11:40:00,53.49,53.53,53.48,53.52,24700.0,35.8916,35.9185,35.8849,35.9117,24700.0
2013-03-04 11:45:00,53.53,53.6,53.5,53.59,28900.0,35.9185,35.9654,35.8983,35.9587,28900.0
2013-03-04 11:50:00,53.58,53.58,53.54,53.55,16400.0,35.952,35.952,35.9252,35.9319,16400.0
2013-03-04 11:55:00,53.55,53.65,53.55,53.6,23600.0,35.9319,35.999,35.9319,35.9654,23600.0
2013-03-04 12:00:00,53.59,53.62,53.55,53.56,40100.0,35.9587,35.9788,35.9319,35.9386,40100.0
2013-03-04 12:05:00,53.55,53.56,53.5,53.5,24400.0,35.9319,35.9386,35.8983,35.8983,24400.0
2013-03-04 12:10:00,53.5,53.54,53.5,53.51,23700.0,35.8983,35.9252,35.8983,35.905,23700.0
2013-03-04 12:15:00,53.51,53.56,53.5,53.53,40900.0,35.905,35.9386,35.8983,35.9185,40900.0
2013-03-04 12:20:00,53.52,53.53,53.46,53.48,42100.0,35.9117,35.9185,35.8715,35.8849,42100.0
2013-03-04 12:25:00,53.46,53.51,53.45,53.46,26800.0,35.8715,35.905,35.8648,35.8715,26800.0
2013-03-04 12:30:00,53.45,53.48,53.39,53.42,46500.0,35.8648,35.8849,35.8245,35.8446,46500.0
2013-03-04 12:35:00,53.41,53.44,53.36,53.38,31500.0,35.8379,35.8581,35.8044,35.8178,31500.0
2013-03-04 12:40:00,53.38,53.44,53.38,53.41,30200.0,35.8178,35.8581,35.8178,35.8379,30200.0
2013-03-04 12:45:00,53.4,53.44,53.39,53.41,21700.0,35.8312,35.8581,35.8245,35.8379,21700.0
2013-03-04 12:50:00,53.41,53.42,53.37,53.41,19000.0,35.8379,35.8446,35.8111,35.8379,19000.0
2013-03-04 12:55:00,53.4,53.41,53.3,53.36,33500.0,35.8312,35.8379,35.7641,35.8044,33500.0
2013-03-04 13:00:00,53.36,53.36,53.3,53.31,42200.0,35.8044,35.8044,35.7641,35.7708,42200.0
2013-03-04 13:05:00,53.32,53.32,53.24,53.29,32900.0,35.7775,35.7775,35.7239,35.7574,32900.0
2013-03-04 13:10:00,53.3,53.31,53.26,53.31,30800.0,35.7641,35.7708,35.7373,35.7708,30800.0
2013-03-04 13:15:00,53.32,53.33,53.3,53.3,23500.0,35.7775,35.7843,35.7641,35.7641,23500.0
2013-03-04 13:20:00,53.3,53.4,53.28,53.38,32500.0,35.7641,35.8312,35.7507,35.8178,32500.0
2013-03-04 13:25:00,53.36,53.37,53.32,53.37,19400.0,35.8044,35.8111,35.7775,35.8111,19400.0
2013-03-04 13:30:00,53.38,53.38,53.3,53.35,49500.0,35.8178,35.8178,35.7641,35.7977,49500.0
2013-03-04 13:35:00,53.34,53.37,53.3,53.31,17500.0,35.791,35.8111,35.7641,35.7708,17500.0
2013-03-04 13:40:00,53.31,53.39,53.31,53.35,27900.0,35.7708,35.8245,35.7708,35.7977,27900.0
2013-03-04 13:45:00,53.35,53.39,53.35,53.36,16200.0,35.7977,35.8245,35.7977,35.8044,16200.0
2013-03-04 13:50:00,53.36,53.44,53.36,53.41,28200.0,35.8044,35.8581,35.8044,35.8379,28200.0
2013-03-04 13:55:00,53.4,53.45,53.37,53.43,43600.0,35.8312,35.8648,35.8111,35.8514,43600.0
2013-03-04 14:00:00,53.43,53.46,53.41,53.43,9800.0,35.8514,35.8715,35.8379,35.8514,9800.0
2013-03-04 14:05:00,53.42,53.47,53.41,53.47,12900.0,35.8446,35.8782,35.8379,35.8782,12900.0
2013-03-04 14:10:00,53.46,53.47,53.4,53.41,43900.0,35.8715,35.8782,35.8312,35.8379,43900.0
2013-03-04 14:15:00,53.41,53.46,53.4,53.43,39300.0,35.8379,35.8715,35.8312,35.8514,39300.0
2013-03-04 14:20:00,53.42,53.45,53.4,53.41,29700.0,35.8446,35.8648,35.8312,35.8379,29700.0
2013-03-04 14:25:00,53.4,53.63,53.4,53.61,76600.0,35.8312,35.9856,35.8312,35.9721,76600.0
2013-03-04 14:30:00,53.63,53.63,53.54,53.54,28200.0,35.9856,35.9856,35.9252,35.9252,28200.0
2013-03-04 14:35:00,53.54,53.61,53.54,53.6,34100.0,35.9252,35.9721,35.9252,35.9654,34100.0
2013-03-04 14:40:00,53.6,53.62,53.55,53.61,54000.0,35.9654,35.9788,35.9319,35.9721,54000.0
2013-03-04 14:45:00,53.6,53.63,53.57,53.57,69200.0,35.9654,35.9856,35.9453,35.9453,69200.0
2013-03-04 14:50:00,53.56,53.59,53.51,53.54,48300.0,35.9386,35.9587,35.905,35.9252,48300.0
2013-03-04 14:55:00,53.53,53.59,53.52,53.55,31700.0,35.9185,35.9587,35.9117,35.9319,31700.0
2013-03-04 15:00:00,53.55,53.56,53.49,53.5,32900.0,35.9319,35.9386,35.8916,35.8983,32900.0
2013-03-04 15:05:00,53.5,53.59,53.5,53.55,54700.0,35.8983,35.9587,35.8983,35.9319,54700.0
2013-03-04 15:10:00,53.54,53.55,53.51,53.54,38300.0,35.9252,35.9319,35.905,35.9252,38300.0
2013-03-04 15:15:00,53.54,53.55,53.5,53.52,33800.0,35.9252,35.9319,35.8983,35.9117,33800.0
2013-03-04 15:20:00,53.51,53.52,53.48,53.51,49500.0,35.905,35.9117,35.8849,35.905,49500.0
2013-03-04 15:25:00,53.52,53.57,53.51,53.57,49700.0,35.9117,35.9453,35.905,35.9453,49700.0
2013-03-04 15:30:00,53.57,53.6,53.52,53.59,77000.0,35.9453,35.9654,35.9117,35.9587,77000.0
2013-03-04 15:35:00,53.59,53.6,53.51,53.52,31700.0,35.9587,35.9654,35.905,35.9117,31700.0
2013-03-04 15:40:00,53.53,53.53,53.49,53.52,83600.0,35.9185,35.9185,35.8916,35.9117,83600.0
2013-03-04 15:45:00,53.51,53.61,53.5,53.61,88600.0,35.905,35.9721,35.8983,35.9721,88600.0
2013-03-04 15:50:00,53.6,53.61,53.52,53.52,72000.0,35.9654,35.9721,35.9117,35.9117,72000.0
2013-03-04 15:55:00,53.51,53.54,53.5,53.54,139000.0,35.905,35.9252,35.8983,35.9252,139000.0
2013-03-05 09:30:00,53.91,54.15,53.91,54.09,78200.0,36.1734,36.3345,36.1734,36.2942,78200.0
2013-03-05 09:35:00,54.09,54.1,53.82,53.83,63400.0,36.2942,36.3009,36.113,36.1198,63400.0
2013-03-05 09:40:00,53.81,53.9,53.65,53.81,66500.0,36.1063,36.1667,35.999,36.1063,66500.0
2013-03-05 09:45:00,53.81,53.86,53.77,53.81,59500.0,36.1063,36.1399,36.0795,36.1063,59500.0
2013-03-05 09:50:00,53.81,53.91,53.79,53.9,39500.0,36.1063,36.1734,36.0929,36.1667,39500.0
2013-03-05 09:55:00,53.91,54.05,53.88,54.0,81200.0,36.1734,36.2674,36.1533,36.2338,81200.0
2013-03-05 10:00:00,54.01,54.05,53.85,53.87,34200.0,36.2405,36.2674,36.1332,36.1466,34200.0
2013-03-05 10:05:00,53.85,53.91,53.82,53.87,28400.0,36.1332,36.1734,36.113,36.1466,28400.0
2013-03-05 10:10:00,53.87,54.03,53.87,54.02,30500.0,36.1466,36.254,36.1466,36.2472,30500.0
2013-03-05 10:15:00,54.02,54.09,53.97,54.0,34400.0,36.2472,36.2942,36.2137,36.2338,34400.0
2013-03-05 10:20:00,54.02,54.13,54.01,54.05,27600.0,36.2472,36.321,36.2405,36.2674,27600.0
2013-03-05 10:25:00,54.05,54.09,53.99,54.06,35700.0,36.2674,36.2942,36.2271,36.2741,35700.0
2013-03-05 10:30:00,54.07,54.11,54.01,54.06,44900.0,36.2808,36.3076,36.2405,36.2741,44900.0
2013-03-05 10:35:00,54.07,54.11,54.0,54.01,56200.0,36.2808,36.3076,36.2338,36.2405,56200.0
2013-03-05 10:40:00,54.01,54.19,53.99,54.16,63200.0,36.2405,36.3613,36.2271,36.3412,63200.0
2013-03-05 10:45:00,54.15,54.24,54.09,54.22,36800.0,36.3345,36.3949,36.2942,36.3814,36800.0
2013-03-05 10:50:00,54.22,54.24,54.14,54.23,28400.0,36.3814,36.3949,36.3278,36.3881,28400.0
2013-03-05 10:55:00,54.23,54.29,54.19,54.22,53800.0,36.3881,36.4284,36.3613,36.3814,53800.0
2013-03-05 11:00:00,54.2,54.24,54.14,54.23,82200.0,36.368,36.3949,36.3278,36.3881,82200.0
2013-03-05 11:05:00,54.23,54.4,54.21,54.4,46900.0,36.3881,36.5022,36.3747,36.5022,46900.0
2013-03-05 11:10:00,54.4,54.44,54.34,54.35,41800.0,36.5022,36.5291,36.462,36.4687,41800.0
2013-03-05 11:15:00,54.35,54.39,54.26,54.31,20700.0,36.4687,36.4955,36.4083,36.4418,20700.0
2013-03-05 11:20:00,54.3,54.3,54.19,54.21,24500.0,36.4351,36.4351,36.3613,36.3747,24500.0
2013-03-05 11:25:00,54.21,54.26,54.16,54.24,39400.0,36.3747,36.4083,36.3412,36.3949,39400.0
2013-03-05 11:30:00,54.24,54.26,54.12,54.12,23900.0,36.3949,36.4083,36.3143,36.3143,23900.0
2013-03-05 11:35:00,54.12,54.16,54.03,54.07,37700.0,36.3143,36.3412,36.254,36.2808,37700.0
2013-03-05 11:40:00,54.05,54.09,54.01,54.08,20800.0,36.2674,36.2942,36.2405,36.2875,20800.0
2013-03-05 11:45:00,54.09,54.15,54.05,54.14,20900.0,36.2942,36.3345,36.2674,36.3278,20900.0
2013-03-05 11:50:00,54.14,54.2,54.14,54.19,20800.0,36.3278,36.368,36.3278,36.3613,20800.0
2013-03-05 11:55:00,54.19,54.19,54.14,54.14,20300.0,36.3613,36.3613,36.3278,36.3278,20300.0
2013-03-05 12:00:00,54.16,54.18,54.12,54.13,12300.0,36.3412,36.3546,36.3143,36.321,12300.0
2013-03-05 12:05:00,54.13,54.23,54.12,54.23,18300.0,36.321,36.3881,36.3143,36.3881,18300.0
2013-03-05 12:10:00,54.23,54.26,54.18,54.21,39500.0,36.3881,36.4083,36.3546,36.3747,39500.0
2013-03-05 12:15:00,54.21,54.22,54.13,54.19,26600.0,36.3747,36.3814,36.321,36.3613,26600.0
2013-03-05 12:20:00,54.17,54.24,54.17,54.21,22600.0,36.3479,36.3949,36.3479,36.3747,22600.0
2013-03-05 12:25:00,54.21,54.24,54.2,54.21,18500.0,36.3747,36.3949,36.368,36.3747,18500.0
2013-03-05 12:30:00,54.21,54.21,54.15,54.17,28900.0,36.3747,36.3747,36.3345,36.3479,28900.0
2013-03-05 12:35:00,54.15,54.23,54.15,54.23,9700.0,36.3345,36.3881,36.3345,36.3881,9700.0
2013-03-05 12:40:00,54.2,54.23,54.17,54.22,17200.0,36.368,36.3881,36.3479,36.3814,17200.0
2013-03-05 12:45:00,54.21,54.23,54.2,54.22,8600.0,36.3747,36.3881,36.368,36.3814,8600.0
2013-03-05 12:50:00,54.21,54.26,54.19,54.26,22100.0,36.3747,36.4083,36.3613,36.4083,22100.0
2013-03-05 12:55:00,54.26,54.26,54.21,54.23,9000.0,36.4083,36.4083,36.3747,36.3881,9000.0
2013-03-05 13:00:00,54.24,54.3,54.23,54.25,16100.0,36.3949,36.4351,36.3881,36.4016,16100.0
2013-03-05 13:05:00,54.25,54.26,54.23,54.24,15300.0,36.4016,36.4083,36.3881,36.3949,15300.0
2013-03-05 13:10:00,54.24,54.34,54.22,54.32,37800.0,36.3949,36.462,36.3814,36.4485,37800.0
2013-03-05 13:15:00,54.32,54.39,54.29,54.38,17000.0,36.4485,36.4955,36.4284,36.4888,17000.0
2013-03-05 13:20:00,54.38,54.44,54.37,54.43,42100.0,36.4888,36.5291,36.4821,36.5223,42100.0
2013-03-05 13:25:00,54.43,54.46,54.31,54.34,34900.0,36.5223,36.5425,36.4418,36.462,34900.0
2013-03-05 13:30:00,54.34,54.41,54.3,54.39,26900.0,36.462,36.5089,36.4351,36.4955,26900.0
2013-03-05 13:35:00,54.41,54.41,54.34,54.39,21900.0,36.5089,36.5089,36.462,36.4955,21900.0
2013-03-05 13:40:00,54.39,54.41,54.31,54.34,24800.0,36.4955,36.5089,36.4418,36.462,24800.0
2013-03-05 13:45:00,54.35,54.38,54.3,54.32,17500.0,36.4687,36.4888,36.4351,36.4485,17500.0
2013-03-05 13:50:00,54.34,54.34,54.26,54.32,23400.0,36.462,36.462,36.4083,36.4485,23400.0
2013-03-05 13:55:00,54.3,54.3,54.2,54.2,67000.0,36.4351,36.4351,36.368,36.368,67000.0
2013-03-05 14:00:00,54.2,54.28,54.2,54.22,19400.0,36.368,36.4217,36.368,36.3814,19400.0
2013-03-05 14:05:00,54.21,54.22,54.16,54.16,24300.0,36.3747,36.3814,36.3412,36.3412,24300.0
2013-03-05 14:10:00,54.16,54.16,54.08,54.09,31700.0,36.3412,36.3412,36.2875,36.2942,31700.0
2013-03-05 14:15:00,54.09,54.14,54.09,54.11,20800.0,36.2942,36.3278,36.2942,36.3076,20800.0
2013-03-05 14:20:00,54.11,54.11,54.01,54.01,39100.0,36.3076,36.3076,36.2405,36.2405,39100.0
2013-03-05 14:25:00,54.01,54.02,53.97,53.97,36500.0,36.2405,36.2472,36.2137,36.2137,36500.0
2013-03-05 14:30:00,53.97,54.03,53.97,54.03,25600.0,36.2137,36.254,36.2137,36.254,25600.0
2013-03-05 14:35:00,54.02,54.11,54.02,54.09,33000.0,36.2472,36.3076,36.2472,36.2942,33000.0
2013-03-05 14:40:00,54.1,54.14,54.09,54.13,26700.0,36.3009,36.3278,36.2942,36.321,26700.0
2013-03-05 14:45:00,54.13,54.16,54.12,54.15,41200.0,36.321,36.3412,36.3143,36.3345,41200.0
2013-03-05 14:50:00,54.15,54.16,54.12,54.15,47700.0,36.3345,36.3412,36.3143,36.3345,47700.0
2013-03-05 14:55:00,54.15,54.19,54.13,54.16,21400.0,36.3345,36.3613,36.321,36.3412,21400.0
2013-03-05 15:00:00,54.15,54.15,54.02,54.09,101500.0,36.3345,36.3345,36.2472,36.2942,101500.0
2013-03-05 15:05:00,54.08,54.08,54.0,54.07,22800.0,36.2875,36.2875,36.2338,36.2808,22800.0
2013-03-05 15:10:00,54.08,54.11,54.04,54.09,27800.0,36.2875,36.3076,36.2607,36.2942,27800.0
2013-03-05 15:15:00,54.1,54.11,54.04,54.06,40900.0,36.3009,36.3076,36.2607,36.2741,40900.0
2013-03-05 15:20:00,54.06,54.1,54.03,54.07,45900.0,36.2741,36.3009,36.254,36.2808,45900.0
2013-03-05 15:25:00,54.06,54.06,54.0,54.01,21700.0,36.2741,36.2741,36.2338,36.2405,21700.0
2013-03-05 15:30:00,54.01,54.06,53.97,53.97,48900.0,36.2405,36.2741,36.2137,36.2137,48900.0
2013-03-05 15:35:00,53.98,54.04,53.97,54.0,32400.0,36.2204,36.2607,36.2137,36.2338,32400.0
2013-03-05 15:40:00,54.0,54.12,53.99,54.11,40200.0,36.2338,36.3143,36.2271,36.3076,40200.0
2013-03-05 15:45:00,54.1,54.1,53.96,53.96,42000.0,36.3009,36.3009,36.207,36.207,42000.0
2013-03-05 15:50:00,53.96,54.05,53.96,54.03,129600.0,36.207,36.2674,36.207,36.254,129600.0
2013-03-05 15:55:00,54.03,54.09,54.01,54.09,131600.0,36.254,36.2942,36.2405,36.2942,131600.0
2013-03-06 09:30:00,54.25,54.32,54.21,54.24,36800.0,36.4016,36.4485,36.3747,36.3949,36800.0
2013-03-06 09:35:00,54.23,54.3,54.19,54.22,33500.0,36.3881,36.4351,36.3613,36.3814,33500.0
2013-03-06 09:40:00,54.23,54.32,54.21,54.32,48200.0,36.3881,36.4485,36.3747,36.4485,48200.0
2013-03-06 09:45:00,54.28,54.42,54.21,54.37,78100.0,36.4217,36.5156,36.3747,36.4821,78100.0
2013-03-06 09:50:00,54.37,54.49,54.32,54.38,61300.0,36.4821,36.5626,36.4485,36.4888,61300.0
2013-03-06 09:55:00,54.37,54.45,54.25,54.3,23900.0,36.4821,36.5358,36.4016,36.4351,23900.0
2013-03-06 10:00:00,54.34,54.45,54.28,54.42,32300.0,36.462,36.5358,36.4217,36.5156,32300.0
2013-03-06 10:05:00,54.41,54.47,54.28,54.28,26700.0,36.5089,36.5492,36.4217,36.4217,26700.0
2013-03-06 10:10:00,54.29,54.44,54.29,54.39,67500.0,36.4284,36.5291,36.4284,36.4955,67500.0
2013-03-06 10:15:00,54.4,54.42,54.35,54.36,59700.0,36.5022,36.5156,36.4687,36.4754,59700.0
2013-03-06 10:20:00,54.38,54.53,54.36,54.51,30500.0,36.4888,36.5894,36.4754,36.576,30500.0
2013-03-06 10:25:00,54.51,54.53,54.4,54.44,33900.0,36.576,36.5894,36.5022,36.5291,33900.0
2013-03-06 10:30:00,54.43,54.43,54.33,54.38,29900.0,36.5223,36.5223,36.4552,36.4888,29900.0
2013-03-06 10:35:00,54.39,54.4,54.33,54.36,32300.0,36.4955,36.5022,36.4552,36.4754,32300.0
2013-03-06 10:40:00,54.35,54.44,54.35,54.43,18900.0,36.4687,36.5291,36.4687,36.5223,18900.0
2013-03-06 10:45:00,54.44,54.54,54.43,54.44,38700.0,36.5291,36.5962,36.5223,36.5291,38700.0
2013-03-06 10:50:00,54.44,54.55,54.41,54.47,13300.0,36.5291,36.6029,36.5089,36.5492,13300.0
2013-03-06 10:55:00,54.48,54.5,54.35,54.35,26600.0,36.5559,36.5693,36.4687,36.4687,26600.0
2013-03-06 11:00:00,54.35,54.43,54.32,54.32,29400.0,36.4687,36.5223,36.4485,36.4485,29400.0
2013-03-06 11:05:00,54.32,54.34,54.29,54.29,24000.0,36.4485,36.462,36.4284,36.4284,24000.0
2013-03-06 11:10:00,54.28,54.37,54.28,54.37,12600.0,36.4217,36.4821,36.4217,36.4821,12600.0
2013-03-06 11:15:00,54.38,54.4,54.33,54.39,22000.0,36.4888,36.5022,36.4552,36.4955,22000.0
2013-03-06 11:20:00,54.38,54.38,54.28,54.28,16500.0,36.4888,36.4888,36.4217,36.4217,16500.0
2013-03-06 11:25:00,54.28,54.29,54.19,54.19,19000.0,36.4217,36.4284,36.3613,36.3613,19000.0
2013-03-06 11:30:00,54.2,54.27,54.16,54.22,30000.0,36.368,36.415,36.3412,36.3814,30000.0
2013-03-06 11:35:00,54.23,54.29,54.21,54.23,13600.0,36.3881,36.4284,36.3747,36.3881,13600.0
2013-03-06 11:40:00,54.22,54.23,54.18,54.18,29700.0,36.3814,36.3881,36.3546,36.3546,29700.0
2013-03-06 11:45:00,54.18,54.29,54.18,54.29,21600.0,36.3546,36.4284,36.3546,36.4284,21600.0
2013-03-06 11:50:00,54.27,54.37,54.27,54.36,29400.0,36.415,36.4821,36.415,36.4754,29400.0
2013-03-06 11:55:00,54.37,54.43,54.36,54.41,14300.0,36.4821,36.5223,36.4754,36.5089,14300.0
2013-03-06 12:00:00,54.4,54.41,54.32,54.35,28700.0,36.5022,36.5089,36.4485,36.4687,28700.0
2013-03-06 12:05:00,54.35,54.35,54.23,54.23,23100.0,36.4687,36.4687,36.3881,36.3881,23100.0
2013-03-06 12:10:00,54.24,54.29,54.21,54.25,38700.0,36.3949,36.4284,36.3747,36.4016,38700.0
2013-03-06 12:15:00,54.24,54.26,54.2,54.22,20600.0,36.3949,36.4083,36.368,36.3814,20600.0
2013-03-06 12:20:00,54.23,54.23,54.17,54.18,16800.0,36.3881,36.3881,36.3479,36.3546,16800.0
2013-03-06 12:25:00,54.16,54.17,54.06,54.06,21200.0,36.3412,36.3479,36.2741,36.2741,21200.0
2013-03-06 12:30:00,54.07,54.09,54.04,54.05,27400.0,36.2808,36.2942,36.2607,36.2674,27400.0
2013-03-06 12:35:00,54.04,54.11,54.04,54.07,18500.0,36.2607,36.3076,36.2607,36.2808,18500.0
2013-03-06 12:40:00,54.07,54.07,54.04,54.05,38900.0,36.2808,36.2808,36.2607,36.2674,38900.0
2013-03-06 12:45:00,54.07,54.08,54.01,54.01,19100.0,36.2808,36.2875,36.2405,36.2405,19100.0
2013-03-06 12:50:00,54.01,54.01,53.96,53.96,16900.0,36.2405,36.2405,36.207,36.207,16900.0
2013-03-06 12:55:00,53.97,53.97,53.9,53.9,32800.0,36.2137,36.2137,36.1667,36.1667,32800.0
2013-03-06 13:00:00,53.9,53.91,53.86,53.9,31800.0,36.1667,36.1734,36.1399,36.1667,31800.0
2013-03-06 13:05:00,53.9,53.96,53.9,53.95,16800.0,36.1667,36.207,36.1667,36.2003,16800.0
2013-03-06 13:10:00,53.94,53.96,53.92,53.95,11100.0,36.1936,36.207,36.1801,36.2003,11100.0
2013-03-06 13:15:00,53.96,53.98,53.93,53.98,10200.0,36.207,36.2204,36.1869,36.2204,10200.0
2013-03-06 13:20:00,53.98,54.0,53.96,53.96,11800.0,36.2204,36.2338,36.207,36.207,11800.0
2013-03-06 13:25:00,53.97,54.01,53.94,54.01,16100.0,36.2137,36.2405,36.1936,36.2405,16100.0
2013-03-06 13:30:00,54.01,54.01,53.98,54.0,10800.0,36.2405,36.2405,36.2204,36.2338,10800.0
2013-03-06 13:35:00,54.0,54.03,53.99,54.03,17900.0,36.2338,36.254,36.2271,36.254,17900.0
2013-03-06 13:40:00,54.03,54.2,54.03,54.19,87500.0,36.254,36.368,36.254,36.3613,87500.0
2013-03-06 13:45:00,54.19,54.21,54.13,54.14,22300.0,36.3613,36.3747,36.321,36.3278,22300.0
2013-03-06 13:50:00,54.14,54.29,54.11,54.28,81800.0,36.3278,36.4284,36.3076,36.4217,81800.0
2013-03-06 13:55:00,54.26,54.35,54.26,54.33,23400.0,36.4083,36.4687,36.4083,36.4552,23400.0
2013-03-06 14:00:00,54.32,54.34,54.28,54.3,15500.0,36.4485,36.462,36.4217,36.4351,15500.0
2013-03-06 14:05:00,54.29,54.31,54.23,54.31,25100.0,36.4284,36.4418,36.3881,36.4418,25100.0
2013-03-06 14:10:00,54.3,54.32,54.27,54.28,46100.0,36.4351,36.4485,36.415,36.4217,46100.0
2013-03-06 14:15:00,54.29,54.34,54.27,54.3,51400.0,36.4284,36.462,36.415,36.4351,51400.0
2013-03-06 14:20:00,54.31,54.37,54.31,54.36,34900.0,36.4418,36.4821,36.4418,36.4754,34900.0
2013-03-06 14:25:00,54.37,54.45,54.37,54.44,39400.0,36.4821,36.5358,36.4821,36.5291,39400.0
2013-03-06 14:30:00,54.44,54.47,54.4,54.45,44500.0,36.5291,36.5492,36.5022,36.5358,44500.0
2013-03-06 14:35:00,54.45,54.55,54.45,54.5,30700.0,36.5358,36.6029,36.5358,36.5693,30700.0
2013-03-06 14:40:00,54.5,54.5,54.4,54.41,19300.0,36.5693,36.5693,36.5022,36.5089,19300.0
2013-03-06 14:45:00,54.42,54.62,54.42,54.62,42700.0,36.5156,36.6498,36.5156,36.6498,42700.0
2013-03-06 14:50:00,54.61,54.64,54.58,54.64,26300.0,36.6431,36.6633,36.623,36.6633,26300.0
2013-03-06 14:55:00,54.63,54.66,54.61,54.61,18000.0,36.6565,36.6767,36.6431,36.6431,18000.0
2013-03-06 15:00:00,54.6,54.67,54.59,54.59,26800.0,36.6364,36.6834,36.6297,36.6297,26800.0
2013-03-06 15:05:00,54.6,54.66,54.59,54.64,24700.0,36.6364,36.6767,36.6297,36.6633,24700.0
2013-03-06 15:10:00,54.63,54.63,54.56,54.57,16700.0,36.6565,36.6565,36.6096,36.6163,16700.0
2013-03-06 15:15:00,54.57,54.61,54.52,54.52,28000.0,36.6163,36.6431,36.5827,36.5827,28000.0
2013-03-06 15:20:00,54.52,54.53,54.49,54.5,25600.0,36.5827,36.5894,36.5626,36.5693,25600.0
2013-03-06 15:25:00,54.51,54.53,54.44,54.49,20800.0,36.576,36.5894,36.5291,36.5626,20800.0
2013-03-06 15:30:00,54.49,54.51,54.4,54.46,45100.0,36.5626,36.576,36.5022,36.5425,45100.0
2013-03-06 15:35:00,54.46,54.47,54.39,54.39,32300.0,36.5425,36.5492,36.4955,36.4955,32300.0
2013-03-06 15:40:00,54.4,54.4,54.33,54.34,41500.0,36.5022,36.5022,36.4552,36.462,41500.0
2013-03-06 15:45:00,54.34,54.38,54.32,54.34,59600.0,36.462,36.4888,36.4485,36.462,59600.0
2013-03-06 15:50:00,54.34,54.4,54.31,54.32,94900.0,36.462,36.5022,36.4418,36.4485,94900.0
2013-03-06 15:55:00,54.32,54.35,54.3,54.33,196100.0,36.4485,36.4687,36.4351,36.4552,196100.0
2013-03-07 09:30:00,54.31,54.65,54.3,54.65,49700.0,36.4418,36.67,36.4351,36.67,49700.0
2013-03-07 09:35:00,54.63,54.64,54.49,54.55,30300.0,36.6565,36.6633,36.5626,36.6029,30300.0
2013-03-07 09:40:00,54.55,54.58,54.46,54.53,40700.0,36.6029,36.623,36.5425,36.5894,40700.0
2013-03-07 09:45:00,54.55,54.58,54.47,54.5,32200.0,36.6029,36.623,36.5492,36.5693,32200.0
2013-03-07 09:50:00,54.48,54.6,54.38,54.53,31500.0,36.5559,36.6364,36.4888,36.5894,31500.0
2013-03-07 09:55:00,54.54,54.6,54.52,54.59,12500.0,36.5962,36.6364,36.5827,36.6297,12500.0
2013-03-07 10:00:00,54.58,54.63,54.48,54.59,47900.0,36.623,36.6565,36.5559,36.6297,47900.0
2013-03-07 10:05:00,54.59,54.65,54.57,54.61,29800.0,36.6297,36.67,36.6163,36.6431,29800.0
2013-03-07 10:10:00,54.63,54.64,54.57,54.64,29600.0,36.6565,36.6633,36.6163,36.6633,29600.0
2013-03-07 10:15:00,54.64,54.84,54.61,54.83,78000.0,36.6633,36.7975,36.6431,36.7907,78000.0
2013-03-07 10:20:00,54.82,54.88,54.75,54.81,30400.0,36.784,36.8243,36.7371,36.7773,30400.0
2013-03-07 10:25:00,54.79,54.85,54.7,54.77,38200.0,36.7639,36.8042,36.7035,36.7505,38200.0
2013-03-07 10:30:00,54.77,55.1,54.77,55.08,106000.0,36.7505,36.9719,36.7505,36.9585,106000.0
2013-03-07 10:35:00,55.09,55.09,54.91,54.93,40600.0,36.9652,36.9652,36.8444,36.8578,40600.0
2013-03-07 10:40:00,54.93,55.1,54.91,55.06,46100.0,36.8578,36.9719,36.8444,36.9451,46100.0
2013-03-07 10:45:00,55.05,55.2,54.99,55.16,50300.0,36.9384,37.039,36.8981,37.0122,50300.0
2013-03-07 10:50:00,55.16,55.25,55.14,55.25,67800.0,37.0122,37.0726,36.9988,37.0726,67800.0
2013-03-07 10:55:00,55.25,55.25,55.11,55.11,69100.0,37.0726,37.0726,36.9786,36.9786,69100.0
2013-03-07 11:00:00,55.11,55.12,55.05,55.08,30900.0,36.9786,36.9853,36.9384,36.9585,30900.0
2013-03-07 11:05:00,55.08,55.23,55.08,55.19,38600.0,36.9585,37.0591,36.9585,37.0323,38600.0
2013-03-07 11:10:00,55.2,55.25,55.18,55.23,62300.0,37.039,37.0726,37.0256,37.0591,62300.0
2013-03-07 11:15:00,55.24,55.31,55.23,55.26,27500.0,37.0659,37.1128,37.0591,37.0793,27500.0
2013-03-07 11:20:00,55.26,55.3,55.25,55.3,59400.0,37.0793,37.1061,37.0726,37.1061,59400.0
2013-03-07 11:25:00,55.29,55.3,55.23,55.25,22100.0,37.0994,37.1061,37.0591,37.0726,22100.0
2013-03-07 11:30:00,55.25,55.27,55.21,55.25,40200.0,37.0726,37.086,37.0457,37.0726,40200.0
2013-03-07 11:35:00,55.23,55.25,55.18,55.23,26100.0,37.0591,37.0726,37.0256,37.0591,26100.0
2013-03-07 11:40:00,55.23,55.25,55.19,55.22,13600.0,37.0591,37.0726,37.0323,37.0524,13600.0
2013-03-07 11:45:00,55.21,55.25,55.16,55.19,19800.0,37.0457,37.0726,37.0122,37.0323,19800.0
2013-03-07 11:50:00,55.2,55.22,55.18,55.21,12800.0,37.039,37.0524,37.0256,37.0457,12800.0
2013-03-07 11:55:00,55.2,55.21,55.17,55.19,19500.0,37.039,37.0457,37.0189,37.0323,19500.0
2013-03-07 12:00:00,55.19,55.29,55.19,55.27,28600.0,37.0323,37.0994,37.0323,37.086,28600.0
2013-03-07 12:05:00,55.28,55.33,55.25,55.31,45300.0,37.0927,37.1262,37.0726,37.1128,45300.0
2013-03-07 12:10:00,55.31,55.31,55.27,55.3,17600.0,37.1128,37.1128,37.086,37.1061,17600.0
2013-03-07 12:15:00,55.31,55.33,55.26,55.32,23400.0,37.1128,37.1262,37.0793,37.1195,23400.0
2013-03-07 12:20:00,55.32,55.34,55.3,55.32,16100.0,37.1195,37.133,37.1061,37.1195,16100.0
2013-03-07 12:25:00,55.33,55.4,55.33,55.39,22500.0,37.1262,37.1732,37.1262,37.1665,22500.0
2013-03-07 12:30:00,55.39,55.41,55.35,55.4,24000.0,37.1665,37.1799,37.1397,37.1732,24000.0
2013-03-07 12:35:00,55.4,55.42,55.38,55.38,27900.0,37.1732,37.1866,37.1598,37.1598,27900.0
2013-03-07 12:40:00,55.38,55.42,55.38,55.39,31500.0,37.1598,37.1866,37.1598,37.1665,31500.0
2013-03-07 12:45:00,55.4,55.55,55.4,55.55,52500.0,37.1732,37.2739,37.1732,37.2739,52500.0
2013-03-07 12:50:00,55.55,55.65,55.54,55.61,50800.0,37.2739,37.341,37.2672,37.3141,50800.0
2013-03-07 12:55:00,55.61,55.63,55.58,55.63,24900.0,37.3141,37.3275,37.294,37.3275,24900.0
2013-03-07 13:00:00,55.63,55.65,55.52,55.63,65600.0,37.3275,37.341,37.2537,37.3275,65600.0
2013-03-07 13:05:00,55.61,55.63,55.56,55.62,33100.0,37.3141,37.3275,37.2806,37.3208,33100.0
2013-03-07 13:10:00,55.61,55.64,55.58,55.59,29800.0,37.3141,37.3343,37.294,37.3007,29800.0
2013-03-07 13:15:00,55.59,55.61,55.56,55.57,33100.0,37.3007,37.3141,37.2806,37.2873,33100.0
2013-03-07 13:20:00,55.58,55.6,55.55,55.59,22200.0,37.294,37.3074,37.2739,37.3007,22200.0
2013-03-07 13:25:00,55.57,55.61,55.56,55.59,29800.0,37.2873,37.3141,37.2806,37.3007,29800.0
2013-03-07 13:30:00,55.6,55.69,55.59,55.64,29100.0,37.3074,37.3678,37.3007,37.3343,29100.0
2013-03-07 13:35:00,55.66,55.82,55.66,55.82,69500.0,37.3477,37.455,37.3477,37.455,69500.0
2013-03-07 13:40:00,55.82,55.87,55.8,55.81,50500.0,37.455,37.4886,37.4416,37.4483,50500.0
2013-03-07 13:45:00,55.82,55.84,55.78,55.82,40100.0,37.455,37.4685,37.4282,37.455,40100.0
2013-03-07 13:50:00,55.8,55.82,55.79,55.8,19600.0,37.4416,37.455,37.4349,37.4416,19600.0
2013-03-07 13:55:00,55.79,55.82,55.78,55.8,37100.0,37.4349,37.455,37.4282,37.4416,37100.0
2013-03-07 14:00:00,55.8,55.8,55.71,55.75,42600.0,37.4416,37.4416,37.3812,37.4081,42600.0
2013-03-07 14:05:00,55.75,55.76,55.67,55.68,67300.0,37.4081,37.4148,37.3544,37.3611,67300.0
2013-03-07 14:10:00,55.65,55.69,55.65,55.68,26200.0,37.341,37.3678,37.341,37.3611,26200.0
2013-03-07 14:15:00,55.68,55.68,55.61,55.62,29500.0,37.3611,37.3611,37.3141,37.3208,29500.0
2013-03-07 14:20:00,55.62,55.69,55.61,55.67,22700.0,37.3208,37.3678,37.3141,37.3544,22700.0
2013-03-07 14:25:00,55.68,55.73,55.66,55.71,39700.0,37.3611,37.3946,37.3477,37.3812,39700.0
2013-03-07 14:30:00,55.72,55.76,55.7,55.73,49800.0,37.3879,37.4148,37.3745,37.3946,49800.0
2013-03-07 14:35:00,55.74,55.74,55.65,55.72,43300.0,37.4014,37.4014,37.341,37.3879,43300.0
2013-03-07 14:40:00,55.71,55.75,55.68,55.68,64400.0,37.3812,37.4081,37.3611,37.3611,64400.0
2013-03-07 14:45:00,55.68,55.78,55.67,55.78,37700.0,37.3611,37.4282,37.3544,37.4282,37700.0
2013-03-07 14:50:00,55.76,55.82,55.73,55.77,47200.0,37.4148,37.455,37.3946,37.4215,47200.0
2013-03-07 14:55:00,55.77,55.8,55.71,55.73,30800.0,37.4215,37.4416,37.3812,37.3946,30800.0
2013-03-07 15:00:00,55.72,55.79,55.7,55.79,38500.0,37.3879,37.4349,37.3745,37.4349,38500.0
2013-03-07 15:05:00,55.79,55.83,55.75,55.79,50900.0,37.4349,37.4617,37.4081,37.4349,50900.0
2013-03-07 15:10:00,55.79,55.84,55.73,55.84,60600.0,37.4349,37.4685,37.3946,37.4685,60600.0
2013-03-07 15:15:00,55.83,55.84,55.73,55.74,45500.0,37.4617,37.4685,37.3946,37.4014,45500.0
2013-03-07 15:20:00,55.74,55.75,55.7,55.72,67600.0,37.4014,37.4081,37.3745,37.3879,67600.0
2013-03-07 15:25:00,55.71,55.75,55.7,55.75,62600.0,37.3812,37.4081,37.3745,37.4081,62600.0
2013-03-07 15:30:00,55.75,55.79,55.72,55.76,89100.0,37.4081,37.4349,37.3879,37.4148,89100.0
2013-03-07 15:35:00,55.77,55.86,55.76,55.86,129700.0,37.4215,37.4819,37.4148,37.4819,129700.0
2013-03-07 15:40:00,55.86,55.86,55.73,55.75,97800.0,37.4819,37.4819,37.3946,37.4081,97800.0
2013-03-07 15:45:00,55.76,55.77,55.73,55.76,82200.0,37.4148,37.4215,37.3946,37.4148,82200.0
2013-03-07 15:50:00,55.75,55.79,55.75,55.78,132600.0,37.4081,37.4349,37.4081,37.4282,132600.0
2013-03-07 15:55:00,55.78,55.81,55.75,55.8,265200.0,37.4282,37.4483,37.4081,37.4416,265200.0
2013-03-08 09:30:00,56.0,56.0,55.88,55.98,80400.0,37.5758,37.5758,37.4953,37.5624,80400.0
2013-03-08 09:35:00,55.98,56.2,55.88,56.2,88100.0,37.5624,37.71,37.4953,37.71,88100.0
2013-03-08 09:40:00,56.2,56.22,56.0,56.11,127000.0,37.71,37.7234,37.5758,37.6496,127000.0
2013-03-08 09:45:00,56.11,56.16,55.93,55.98,70600.0,37.6496,37.6832,37.5288,37.5624,70600.0
2013-03-08 09:50:00,55.96,56.03,55.9,55.95,56300.0,37.549,37.5959,37.5087,37.5423,56300.0
2013-03-08 09:55:00,55.93,56.0,55.88,56.0,33900.0,37.5288,37.5758,37.4953,37.5758,33900.0
2013-03-08 10:00:00,56.0,56.05,55.89,56.0,46400.0,37.5758,37.6094,37.502,37.5758,46400.0
2013-03-08 10:05:00,56.0,56.04,55.94,56.01,48200.0,37.5758,37.6027,37.5356,37.5825,48200.0
2013-03-08 10:10:00,56.02,56.02,55.9,55.98,38500.0,37.5892,37.5892,37.5087,37.5624,38500.0
2013-03-08 10:15:00,55.98,56.01,55.9,55.95,22000.0,37.5624,37.5825,37.5087,37.5423,22000.0
2013-03-08 10:20:00,55.96,55.99,55.92,55.93,18900.0,37.549,37.5691,37.5221,37.5288,18900.0
2013-03-08 10:25:00,55.91,56.01,55.88,55.95,35800.0,37.5154,37.5825,37.4953,37.5423,35800.0
2013-03-08 10:30:00,55.94,56.0,55.89,55.97,25900.0,37.5356,37.5758,37.502,37.5557,25900.0
2013-03-08 10:35:00,55.99,56.01,55.86,55.92,36400.0,37.5691,37.5825,37.4819,37.5221,36400.0
2013-03-08 10:40:00,55.93,55.98,55.84,55.87,56700.0,37.5288,37.5624,37.4685,37.4886,56700.0
2013-03-08 10:45:00,55.87,55.96,55.86,55.96,18500.0,37.4886,37.549,37.4819,37.549,18500.0
2013-03-08 10:50:00,55.96,56.05,55.95,55.99,22600.0,37.549,37.6094,37.5423,37.5691,22600.0
2013-03-08 10:55:00,55.99,56.03,55.98,56.0,11800.0,37.5691,37.5959,37.5624,37.5758,11800.0
2013-03-08 11:00:00,55.99,56.01,55.94,55.96,13900.0,37.5691,37.5825,37.5356,37.549,13900.0
2013-03-08 11:05:00,55.94,56.01,55.93,55.99,23800.0,37.5356,37.5825,37.5288,37.5691,23800.0
2013-03-08 11:10:00,55.98,55.99,55.93,55.97,14200.0,37.5624,37.5691,37.5288,37.5557,14200.0
2013-03-08 11:15:00,55.97,55.98,55.84,55.89,20300.0,37.5557,37.5624,37.4685,37.502,20300.0
2013-03-08 11:20:00,55.86,55.89,55.82,55.82,17900.0,37.4819,37.502,37.455,37.455,17900.0
2013-03-08 11:25:00,55.83,55.91,55.83,55.91,13300.0,37.4617,37.5154,37.4617,37.5154,13300.0
2013-03-08 11:30:00,55.91,55.96,55.86,55.95,21500.0,37.5154,37.549,37.4819,37.5423,21500.0
2013-03-08 11:35:00,55.96,55.99,55.93,55.93,24600.0,37.549,37.5691,37.5288,37.5288,24600.0
2013-03-08 11:40:00,55.94,55.96,55.89,55.9,28500.0,37.5356,37.549,37.502,37.5087,28500.0
2013-03-08 11:45:00,55.91,55.91,55.86,55.9,22800.0,37.5154,37.5154,37.4819,37.5087,22800.0
2013-03-08 11:50:00,55.89,55.95,55.87,55.93,31700.0,37.502,37.5423,37.4886,37.5288,31700.0
2013-03-08 11:55:00,55.94,55.96,55.93,55.95,17300.0,37.5356,37.549,37.5288,37.5423,17300.0
2013-03-08 12:00:00,55.96,55.97,55.92,55.94,24900.0,37.549,37.5557,37.5221,37.5356,24900.0
2013-03-08 12:05:00,55.94,56.08,55.92,56.08,25700.0,37.5356,37.6295,37.5221,37.6295,25700.0
2013-03-08 12:10:00,56.08,56.15,56.08,56.1,80300.0,37.6295,37.6765,37.6295,37.6429,80300.0
2013-03-08 12:15:00,56.1,56.13,56.03,56.04,10500.0,37.6429,37.663,37.5959,37.6027,10500.0
2013-03-08 12:20:00,56.05,56.08,56.03,56.04,12600.0,37.6094,37.6295,37.5959,37.6027,12600.0
2013-03-08 12:25:00,56.06,56.06,56.01,56.02,9500.0,37.6161,37.6161,37.5825,37.5892,9500.0
2013-03-08 12:30:00,56.0,56.02,55.93,55.93,25200.0,37.5758,37.5892,37.5288,37.5288,25200.0
2013-03-08 12:35:00,55.93,55.93,55.82,55.83,10400.0,37.5288,37.5288,37.455,37.4617,10400.0
2013-03-08 12:40:00,55.82,55.91,55.82,55.88,13300.0,37.455,37.5154,37.455,37.4953,13300.0
2013-03-08 12:45:00,55.88,55.91,55.83,55.83,10900.0,37.4953,37.5154,37.4617,37.4617,10900.0
2013-03-08 12:50:00,55.84,55.91,55.81,55.89,16400.0,37.4685,37.5154,37.4483,37.502,16400.0
2013-03-08 12:55:00,55.88,55.88,55.81,55.84,17100.0,37.4953,37.4953,37.4483,37.4685,17100.0
2013-03-08 13:00:00,55.84,55.85,55.81,55.82,14800.0,37.4685,37.4752,37.4483,37.455,14800.0
2013-03-08 13:05:00,55.83,55.85,55.78,55.8,51000.0,37.4617,37.4752,37.4282,37.4416,51000.0
2013-03-08 13:10:00,55.8,55.84,55.78,55.84,28100.0,37.4416,37.4685,37.4282,37.4685,28100.0
2013-03-08 13:15:00,55.83,55.88,55.82,55.86,15300.0,37.4617,37.4953,37.455,37.4819,15300.0
2013-03-08 13:20:00,55.86,55.9,55.85,55.85,11500.0,37.4819,37.5087,37.4752,37.4752,11500.0
2013-03-08 13:25:00,55.87,55.91,55.85,55.88,12600.0,37.4886,37.5154,37.4752,37.4953,12600.0
2013-03-08 13:30:00,55.88,55.89,55.86,55.87,14000.0,37.4953,37.502,37.4819,37.4886,14000.0
2013-03-08 13:35:00,55.89,56.0,55.89,55.97,22000.0,37.502,37.5758,37.502,37.5557,22000.0
2013-03-08 13:40:00,55.97,55.98,55.94,55.96,5700.0,37.5557,37.5624,37.5356,37.549,5700.0
2013-03-08 13:45:00,55.97,56.07,55.97,56.07,23100.0,37.5557,37.6228,37.5557,37.6228,23100.0
2013-03-08 13:50:00,56.06,56.15,56.05,56.14,24400.0,37.6161,37.6765,37.6094,37.6698,24400.0
2013-03-08 13:55:00,56.12,56.17,56.1,56.15,21100.0,37.6563,37.6899,37.6429,37.6765,21100.0
2013-03-08 14:00:00,56.14,56.15,56.06,56.1,17300.0,37.6698,37.6765,37.6161,37.6429,17300.0
2013-03-08 14:05:00,56.09,56.09,56.02,56.02,11400.0,37.6362,37.6362,37.5892,37.5892,11400.0
2013-03-08 14:10:00,56.02,56.07,56.0,56.04,29600.0,37.5892,37.6228,37.5758,37.6027,29600.0
2013-03-08 14:15:00,56.04,56.06,56.01,56.02,13600.0,37.6027,37.6161,37.5825,37.5892,13600.0
2013-03-08 14:20:00,56.02,56.12,56.01,56.1,20300.0,37.5892,37.6563,37.5825,37.6429,20300.0
2013-03-08 14:25:00,56.11,56.17,56.08,56.17,20000.0,37.6496,37.6899,37.6295,37.6899,20000.0
2013-03-08 14:30:00,56.15,56.17,56.11,56.13,38000.0,37.6765,37.6899,37.6496,37.663,38000.0
2013-03-08 14:35:00,56.14,56.14,56.05,56.08,15900.0,37.6698,37.6698,37.6094,37.6295,15900.0
2013-03-08 14:40:00,56.09,56.1,56.04,56.04,12100.0,37.6362,37.6429,37.6027,37.6027,12100.0
2013-03-08 14:45:00,56.04,56.08,56.02,56.04,20900.0,37.6027,37.6295,37.5892,37.6027,20900.0
2013-03-08 14:50:00,56.03,56.07,56.03,56.04,9400.0,37.5959,37.6228,37.5959,37.6027,9400.0
2013-03-08 14:55:00,56.05,56.09,56.03,56.07,15400.0,37.6094,37.6362,37.5959,37.6228,15400.0
2013-03-08 15:00:00,56.07,56.13,56.07,56.11,34900.0,37.6228,37.663,37.6228,37.6496,34900.0
2013-03-08 15:05:00,56.12,56.18,56.11,56.14,43600.0,37.6563,37.6966,37.6496,37.6698,43600.0
2013-03-08 15:10:00,56.14,56.2,56.14,56.2,27300.0,37.6698,37.71,37.6698,37.71,27300.0
2013-03-08 15:15:00,56.21,56.3,56.21,56.29,58200.0,37.7167,37.7771,37.7167,37.7704,58200.0
2013-03-08 15:20:00,56.29,56.31,56.2,56.2,29300.0,37.7704,37.7838,37.71,37.71,29300.0
2013-03-08 15:25:00,56.2,56.22,56.18,56.19,37300.0,37.71,37.7234,37.6966,37.7033,37300.0
2013-03-08 15:30:00,56.19,56.23,56.16,56.22,48600.0,37.7033,37.7301,37.6832,37.7234,48600.0
2013-03-08 15:35:00,56.22,56.24,56.16,56.17,48500.0,37.7234,37.7369,37.6832,37.6899,48500.0
2013-03-08 15:40:00,56.16,56.23,56.13,56.22,44200.0,37.6832,37.7301,37.663,37.7234,44200.0
2013-03-08 15:45:00,56.22,56.29,56.21,56.26,75600.0,37.7234,37.7704,37.7167,37.7503,75600.0
2013-03-08 15:50:00,56.26,56.27,56.24,56.25,75500.0,37.7503,37.757,37.7369,37.7436,75500.0
2013-03-08 15:55:00,56.26,56.27,56.22,56.24,168100.0,37.7503,37.757,37.7234,37.7369,168100.0
2013-03-11 09:30:00,56.02,56.02,55.46,55.59,65200.0,37.5892,37.5892,37.2135,37.3007,65200.0
2013-03-11 09:35:00,55.59,55.66,55.54,55.62,41700.0,37.3007,37.3477,37.2672,37.3208,41700.0
2013-03-11 09:40:00,55.64,55.64,55.25,55.35,46600.0,37.3343,37.3343,37.0726,37.1397,46600.0
2013-03-11 09:45:00,55.37,55.55,55.34,55.53,46000.0,37.1531,37.2739,37.133,37.2604,46000.0
2013-03-11 09:50:00,55.51,55.68,55.47,55.64,31900.0,37.247,37.3611,37.2202,37.3343,31900.0
2013-03-11 09:55:00,55.63,55.72,55.6,55.66,28400.0,37.3275,37.3879,37.3074,37.3477,28400.0
2013-03-11 10:00:00,55.64,55.67,55.52,55.55,22500.0,37.3343,37.3544,37.2537,37.2739,22500.0
2013-03-11 10:05:00,55.54,55.57,55.35,55.4,43800.0,37.2672,37.2873,37.1397,37.1732,43800.0
2013-03-11 10:10:00,55.4,55.54,55.4,55.49,31400.0,37.1732,37.2672,37.1732,37.2336,31400.0
2013-03-11 10:15:00,55.48,55.49,55.37,55.41,54400.0,37.2269,37.2336,37.1531,37.1799,54400.0
2013-03-11 10:20:00,55.4,55.41,55.34,55.38,32800.0,37.1732,37.1799,37.133,37.1598,32800.0
2013-03-11 10:25:00,55.38,55.4,55.32,55.35,30200.0,37.1598,37.1732,37.1195,37.1397,30200.0
2013-03-11 10:30:00,55.34,55.48,55.32,55.45,36300.0,37.133,37.2269,37.1195,37.2068,36300.0
2013-03-11 10:35:00,55.45,55.55,55.43,55.54,48100.0,37.2068,37.2739,37.1933,37.2672,48100.0
2013-03-11 10:40:00,55.54,55.63,55.53,55.62,24500.0,37.2672,37.3275,37.2604,37.3208,24500.0
2013-03-11 10:45:00,55.61,55.85,55.59,55.82,36600.0,37.3141,37.4752,37.3007,37.455,36600.0
2013-03-11 10:50:00,55.82,55.89,55.78,55.79,31600.0,37.455,37.502,37.4282,37.4349,31600.0
2013-03-11 10:55:00,55.79,55.82,55.7,55.7,29200.0,37.4349,37.455,37.3745,37.3745,29200.0
2013-03-11 11:00:00,55.69,55.74,55.62,55.64,23800.0,37.3678,37.4014,37.3208,37.3343,23800.0
2013-03-11 11:05:00,55.68,55.84,55.66,55.77,18200.0,37.3611,37.4685,37.3477,37.4215,18200.0
2013-03-11 11:10:00,55.77,55.83,55.76,55.78,12000.0,37.4215,37.4617,37.4148,37.4282,12000.0
2013-03-11 11:15:00,55.78,55.83,55.78,55.8,14800.0,37.4282,37.4617,37.4282,37.4416,14800.0
2013-03-11 11:20:00,55.78,55.79,55.66,55.7,16000.0,37.4282,37.4349,37.3477,37.3745,16000.0
2013-03-11 11:25:00,55.7,55.74,55.65,55.66,14000.0,37.3745,37.4014,37.341,37.3477,14000.0
2013-03-11 11:30:00,55.66,55.75,55.63,55.72,17800.0,37.3477,37.4081,37.3275,37.3879,17800.0
2013-03-11 11:35:00,55.71,55.81,55.71,55.8,11500.0,37.3812,37.4483,37.3812,37.4416,11500.0
2013-03-11 11:40:00,55.8,55.91,55.79,55.9,34900.0,37.4416,37.5154,37.4349,37.5087,34900.0
2013-03-11 11:45:00,55.9,55.95,55.87,55.9,20400.0,37.5087,37.5423,37.4886,37.5087,20400.0
2013-03-11 11:50:00,55.9,55.9,55.8,55.85,11000.0,37.5087,37.5087,37.4416,37.4752,11000.0
2013-03-11 11:55:00,55.85,55.86,55.8,55.85,14200.0,37.4752,37.4819,37.4416,37.4752,14200.0
2013-03-11 12:00:00,55.85,55.92,55.84,55.85,26700.0,37.4752,37.5221,37.4685,37.4752,26700.0
2013-03-11 12:05:00,55.86,55.89,55.8,55.81,25100.0,37.4819,37.502,37.4416,37.4483,25100.0
2013-03-11 12:10:00,55.82,55.96,55.82,55.93,23100.0,37.455,37.549,37.455,37.5288,23100.0
2013-03-11 12:15:00,55.92,55.93,55.87,55.87,10100.0,37.5221,37.5288,37.4886,37.4886,10100.0
2013-03-11 12:20:00,55.87,55.9,55.85,55.86,9900.0,37.4886,37.5087,37.4752,37.4819,9900.0
2013-03-11 12:25:00,55.86,55.86,55.8,55.84,10800.0,37.4819,37.4819,37.4416,37.4685,10800.0
2013-03-11 12:30:00,55.83,55.89,55.82,55.88,24100.0,37.4617,37.502,37.455,37.4953,24100.0
2013-03-11 12:35:00,55.87,55.95,55.87,55.93,28200.0,37.4886,37.5423,37.4886,37.5288,28200.0
2013-03-11 12:40:00,55.93,55.99,55.92,55.97,24900.0,37.5288,37.5691,37.5221,37.5557,24900.0
2013-03-11 12:45:00,55.98,56.0,55.95,55.96,24100.0,37.5624,37.5758,37.5423,37.549,24100.0
2013-03-11 12:50:00,55.96,55.97,55.93,55.94,35500.0,37.549,37.5557,37.5288,37.5356,35500.0
2013-03-11 12:55:00,55.93,56.01,55.92,56.0,30200.0,37.5288,37.5825,37.5221,37.5758,30200.0
2013-03-11 13:00:00,56.0,56.02,55.97,56.0,34500.0,37.5758,37.5892,37.5557,37.5758,34500.0
2013-03-11 13:05:00,56.0,56.01,55.94,55.94,34600.0,37.5758,37.5825,37.5356,37.5356,34600.0
2013-03-11 13:10:00,55.93,56.02,55.93,55.97,21500.0,37.5288,37.5892,37.5288,37.5557,21500.0
2013-03-11 13:15:00,55.97,55.97,55.9,55.91,17000.0,37.5557,37.5557,37.5087,37.5154,17000.0
2013-03-11 13:20:00,55.91,55.93,55.88,55.92,48000.0,37.5154,37.5288,37.4953,37.5221,48000.0
2013-03-11 13:25:00,55.93,55.94,55.91,55.91,19100.0,37.5288,37.5356,37.5154,37.5154,19100.0
2013-03-11 13:30:00,55.91,55.95,55.9,55.9,20500.0,37.5154,37.5423,37.5087,37.5087,20500.0
2013-03-11 13:35:00,55.9,55.96,55.89,55.96,23800.0,37.5087,37.549,37.502,37.549,23800.0
2013-03-11 13:40:00,55.96,55.98,55.89,55.9,26100.0,37.549,37.5624,37.502,37.5087,26100.0
2013-03-11 13:45:00,55.9,55.93,55.9,55.91,24000.0,37.5087,37.5288,37.5087,37.5154,24000.0
2013-03-11 13:50:00,55.92,55.93,55.9,55.92,9700.0,37.5221,37.5288,37.5087,37.5221,9700.0
2013-03-11 13:55:00,55.93,56.0,55.93,55.96,26500.0,37.5288,37.5758,37.5288,37.549,26500.0
2013-03-11 14:00:00,55.95,56.0,55.94,56.0,36700.0,37.5423,37.5758,37.5356,37.5758,36700.0
2013-03-11 14:05:00,56.0,56.05,55.94,56.05,39100.0,37.5758,37.6094,37.5356,37.6094,39100.0
2013-03-11 14:10:00,56.06,56.06,56.01,56.02,13300.0,37.6161,37.6161,37.5825,37.5892,13300.0
2013-03-11 14:15:00,56.01,56.04,56.0,56.04,13300.0,37.5825,37.6027,37.5758,37.6027,13300.0
2013-03-11 14:20:00,56.04,56.13,56.02,56.13,32300.0,37.6027,37.663,37.5892,37.663,32300.0
2013-03-11 14:25:00,56.12,56.17,56.09,56.09,25400.0,37.6563,37.6899,37.6362,37.6362,25400.0
2013-03-11 14:30:00,56.09,56.12,56.07,56.07,14900.0,37.6362,37.6563,37.6228,37.6228,14900.0
2013-03-11 14:35:00,56.07,56.08,56.02,56.05,19000.0,37.6228,37.6295,37.5892,37.6094,19000.0
2013-03-11 14:40:00,56.05,56.06,55.98,55.98,20500.0,37.6094,37.6161,37.5624,37.5624,20500.0
2013-03-11 14:45:00,55.99,56.05,55.98,56.03,27100.0,37.5691,37.6094,37.5624,37.5959,27100.0
2013-03-11 14:50:00,56.03,56.08,56.02,56.08,18700.0,37.5959,37.6295,37.5892,37.6295,18700.0
2013-03-11 14:55:00,56.07,56.09,56.06,56.08,16000.0,37.6228,37.6362,37.6161,37.6295,16000.0
2013-03-11 15:00:00,56.08,56.08,55.97,56.01,25600.0,37.6295,37.6295,37.5557,37.5825,25600.0
2013-03-11 15:05:00,56.01,56.04,55.99,55.99,21000.0,37.5825,37.6027,37.5691,37.5691,21000.0
2013-03-11 15:10:00,55.99,56.0,55.92,55.99,32100.0,37.5691,37.5758,37.5221,37.5691,32100.0
2013-03-11 15:15:00,55.98,56.07,55.98,56.07,46300.0,37.5624,37.6228,37.5624,37.6228,46300.0
2013-03-11 15:20:00,56.05,56.08,56.04,56.06,23800.0,37.6094,37.6295,37.6027,37.6161,23800.0
2013-03-11 15:25:00,56.06,56.07,56.03,56.07,35400.0,37.6161,37.6228,37.5959,37.6228,35400.0
2013-03-11 15:30:00,56.07,56.11,56.02,56.04,53900.0,37.6228,37.6496,37.5892,37.6027,53900.0
2013-03-11 15:35:00,56.03,56.04,55.95,55.96,35800.0,37.5959,37.6027,37.5423,37.549,35800.0
2013-03-11 15:40:00,55.96,55.97,55.94,55.94,45100.0,37.549,37.5557,37.5356,37.5356,45100.0
2013-03-11 15:45:00,55.94,55.96,55.91,55.91,88500.0,37.5356,37.549,37.5154,37.5154,88500.0
2013-03-11 15:50:00,55.92,55.92,55.87,55.9,131300.0,37.5221,37.5221,37.4886,37.5087,131300.0
2013-03-11 15:55:00,55.91,55.96,55.89,55.94,172000.0,37.5154,37.549,37.502,37.5356,172000.0
2013-03-12 09:30:00,56.08,56.25,56.03,56.24,47600.0,37.6295,37.7436,37.5959,37.7369,47600.0
2013-03-12 09:35:00,56.21,56.24,55.89,56.11,19900.0,37.7167,37.7369,37.502,37.6496,19900.0
2013-03-12 09:40:00,56.09,56.41,56.07,56.27,60000.0,37.6362,37.8509,37.6228,37.757,60000.0
2013-03-12 09:45:00,56.25,56.3,56.16,56.22,34000.0,37.7436,37.7771,37.6832,37.7234,34000.0
2013-03-12 09:50:00,56.25,56.3,56.21,56.25,37000.0,37.7436,37.7771,37.7167,37.7436,37000.0
2013-03-12 09:55:00,56.26,56.4,56.25,56.3,47700.0,37.7503,37.8442,37.7436,37.7771,47700.0
2013-03-12 10:00:00,56.3,56.44,56.28,56.44,40900.0,37.7771,37.8711,37.7637,37.8711,40900.0
2013-03-12 10:05:00,56.42,56.44,56.37,56.39,19900.0,37.8576,37.8711,37.8241,37.8375,19900.0
2013-03-12 10:10:00,56.39,56.48,56.39,56.4,21600.0,37.8375,37.8979,37.8375,37.8442,21600.0
2013-03-12 10:15:00,56.41,56.44,56.31,56.32,53100.0,37.8509,37.8711,37.7838,37.7905,53100.0
2013-03-12 10:20:00,56.32,56.45,56.31,56.4,29200.0,37.7905,37.8778,37.7838,37.8442,29200.0
2013-03-12 10:25:00,56.42,56.44,56.36,56.41,30700.0,37.8576,37.8711,37.8174,37.8509,30700.0
2013-03-12 10:30:00,56.43,56.45,56.26,56.34,46900.0,37.8643,37.8778,37.7503,37.804,46900.0
2013-03-12 10:35:00,56.32,56.41,56.28,56.35,24500.0,37.7905,37.8509,37.7637,37.8107,24500.0
2013-03-12 10:40:00,56.35,56.4,56.32,56.38,25400.0,37.8107,37.8442,37.7905,37.8308,25400.0
2013-03-12 10:45:00,56.39,56.41,56.33,56.39,49800.0,37.8375,37.8509,37.7972,37.8375,49800.0
2013-03-12 10:50:00,56.39,56.5,56.37,56.48,32700.0,37.8375,37.9113,37.8241,37.8979,32700.0
2013-03-12 10:55:00,56.49,56.5,56.38,56.4,48100.0,37.9046,37.9113,37.8308,37.8442,48100.0
2013-03-12 11:00:00,56.41,56.42,56.28,56.28,79000.0,37.8509,37.8576,37.7637,37.7637,79000.0
2013-03-12 11:05:00,56.29,56.3,56.17,56.17,31600.0,37.7704,37.7771,37.6899,37.6899,31600.0
2013-03-12 11:10:00,56.17,56.17,56.07,56.07,45600.0,37.6899,37.6899,37.6228,37.6228,45600.0
2013-03-12 11:15:00,56.08,56.08,56.02,56.03,21900.0,37.6295,37.6295,37.5892,37.5959,21900.0
2013-03-12 11:20:00,56.02,56.02,55.84,55.84,32400.0,37.5892,37.5892,37.4685,37.4685,32400.0
2013-03-12 11:25:00,55.86,55.97,55.86,55.88,38500.0,37.4819,37.5557,37.4819,37.4953,38500.0
2013-03-12 11:30:00,55.88,55.88,55.77,55.77,49500.0,37.4953,37.4953,37.4215,37.4215,49500.0
2013-03-12 11:35:00,55.76,55.77,55.7,55.71,25700.0,37.4148,37.4215,37.3745,37.3812,25700.0
2013-03-12 11:40:00,55.72,55.83,55.69,55.82,22100.0,37.3879,37.4617,37.3678,37.455,22100.0
2013-03-12 11:45:00,55.83,55.86,55.76,55.85,33600.0,37.4617,37.4819,37.4148,37.4752,33600.0
2013-03-12 11:50:00,55.84,56.07,55.84,56.05,16600.0,37.4685,37.6228,37.4685,37.6094,16600.0
2013-03-12 11:55:00,56.04,56.11,56.01,56.02,22800.0,37.6027,37.6496,37.5825,37.5892,22800.0
2013-03-12 12:00:00,56.02,56.1,56.02,56.07,31500.0,37.5892,37.6429,37.5892,37.6228,31500.0
2013-03-12 12:05:00,56.05,56.07,55.99,55.99,32900.0,37.6094,37.6228,37.5691,37.5691,32900.0
2013-03-12 12:10:00,55.98,56.04,55.93,56.02,8400.0,37.5624,37.6027,37.5288,37.5892,8400.0
2013-03-12 12:15:00,56.02,56.11,56.02,56.08,14700.0,37.5892,37.6496,37.5892,37.6295,14700.0
2013-03-12 12:20:00,56.06,56.11,56.0,56.08,62000.0,37.6161,37.6496,37.5758,37.6295,62000.0
2013-03-12 12:25:00,56.06,56.11,55.98,56.02,34400.0,37.6161,37.6496,37.5624,37.5892,34400.0
2013-03-12 12:30:00,56.03,56.12,56.03,56.1,12900.0,37.5959,37.6563,37.5959,37.6429,12900.0
2013-03-12 12:35:00,56.09,56.12,56.07,56.08,17000.0,37.6362,37.6563,37.6228,37.6295,17000.0
2013-03-12 12:40:00,56.07,56.17,56.04,56.17,26400.0,37.6228,37.6899,37.6027,37.6899,26400.0
2013-03-12 12:45:00,56.16,56.17,56.05,56.05,25600.0,37.6832,37.6899,37.6094,37.6094,25600.0
2013-03-12 12:50:00,56.08,56.12,56.07,56.08,17400.0,37.6295,37.6563,37.6228,37.6295,17400.0
2013-03-12 12:55:00,56.08,56.12,56.07,56.07,15300.0,37.6295,37.6563,37.6228,37.6228,15300.0
2013-03-12 13:00:00,56.08,56.08,56.01,56.01,23000.0,37.6295,37.6295,37.5825,37.5825,23000.0
2013-03-12 13:05:00,56.01,56.05,55.97,55.97,29100.0,37.5825,37.6094,37.5557,37.5557,29100.0
2013-03-12 13:10:00,55.97,56.0,55.94,55.98,20500.0,37.5557,37.5758,37.5356,37.5624,20500.0
2013-03-12 13:15:00,55.97,55.98,55.96,55.97,12200.0,37.5557,37.5624,37.549,37.5557,12200.0
2013-03-12 13:20:00,55.97,55.98,55.94,55.96,15400.0,37.5557,37.5624,37.5356,37.549,15400.0
2013-03-12 13:25:00,55.95,55.97,55.91,55.96,23400.0,37.5423,37.5557,37.5154,37.549,23400.0
2013-03-12 13:30:00,55.95,55.96,55.88,55.91,65800.0,37.5423,37.549,37.4953,37.5154,65800.0
2013-03-12 13:35:00,55.93,55.98,55.9,55.91,55400.0,37.5288,37.5624,37.5087,37.5154,55400.0
2013-03-12 13:40:00,55.91,55.94,55.85,55.91,35900.0,37.5154,37.5356,37.4752,37.5154,35900.0
2013-03-12 13:45:00,55.93,55.93,55.77,55.78,31700.0,37.5288,37.5288,37.4215,37.4282,31700.0
2013-03-12 13:50:00,55.79,55.84,55.75,55.75,15600.0,37.4349,37.4685,37.4081,37.4081,15600.0
2013-03-12 13:55:00,55.75,55.86,55.75,55.86,11300.0,37.4081,37.4819,37.4081,37.4819,11300.0
2013-03-12 14:00:00,55.86,55.87,55.81,55.86,28500.0,37.4819,37.4886,37.4483,37.4819,28500.0
2013-03-12 14:05:00,55.87,55.9,55.81,55.83,9300.0,37.4886,37.5087,37.4483,37.4617,9300.0
2013-03-12 14:10:00,55.82,55.83,55.78,55.8,43000.0,37.455,37.4617,37.4282,37.4416,43000.0
2013-03-12 14:15:00,55.8,55.8,55.73,55.74,17600.0,37.4416,37.4416,37.3946,37.4014,17600.0
2013-03-12 14:20:00,55.74,55.75,55.68,55.69,22100.0,37.4014,37.4081,37.3611,37.3678,22100.0
2013-03-12 14:25:00,55.7,55.73,55.68,55.7,19400.0,37.3745,37.3946,37.3611,37.3745,19400.0
2013-03-12 14:30:00,55.74,55.78,55.73,55.75,12600.0,37.4014,37.4282,37.3946,37.4081,12600.0
2013-03-12 14:35:00,55.75,55.78,55.73,55.77,14200.0,37.4081,37.4282,37.3946,37.4215,14200.0
2013-03-12 14:40:00,55.76,55.79,55.71,55.79,29400.0,37.4148,37.4349,37.3812,37.4349,29400.0
2013-03-12 14:45:00,55.79,55.83,55.76,55.79,44100.0,37.4349,37.4617,37.4148,37.4349,44100.0
2013-03-12 14:50:00,55.8,55.85,55.79,55.82,21300.0,37.4416,37.4752,37.4349,37.455,21300.0
2013-03-12 14:55:00,55.82,55.85,55.77,55.78,23300.0,37.455,37.4752,37.4215,37.4282,23300.0
2013-03-12 15:00:00,55.78,55.9,55.78,55.88,60300.0,37.4282,37.5087,37.4282,37.4953,60300.0
2013-03-12 15:05:00,55.89,55.94,55.83,55.86,40200.0,37.502,37.5356,37.4617,37.4819,40200.0
2013-03-12 15:10:00,55.87,56.0,55.87,55.98,29600.0,37.4886,37.5758,37.4886,37.5624,29600.0
2013-03-12 15:15:00,55.98,55.99,55.91,55.91,17500.0,37.5624,37.5691,37.5154,37.5154,17500.0
2013-03-12 15:20:00,55.9,55.92,55.85,55.92,24000.0,37.5087,37.5221,37.4752,37.5221,24000.0
2013-03-12 15:25:00,55.93,55.95,55.85,55.9,30300.0,37.5288,37.5423,37.4752,37.5087,30300.0
2013-03-12 15:30:00,55.9,55.93,55.84,55.84,47500.0,37.5087,37.5288,37.4685,37.4685,47500.0
2013-03-12 15:35:00,55.84,55.87,55.82,55.84,35400.0,37.4685,37.4886,37.455,37.4685,35400.0
2013-03-12 15:40:00,55.84,55.88,55.82,55.84,29500.0,37.4685,37.4953,37.455,37.4685,29500.0
2013-03-12 15:45:00,55.83,55.87,55.79,55.83,87700.0,37.4617,37.4886,37.4349,37.4617,87700.0
2013-03-12 15:50:00,55.83,55.84,55.78,55.83,86100.0,37.4617,37.4685,37.4282,37.4617,86100.0
2013-03-12 15:55:00,55.83,55.87,55.79,55.86,180000.0,37.4617,37.4886,37.4349,37.4819,180000.0
2013-03-13 09:30:00,55.31,56.48,55.31,56.38,86900.0,37.2461,38.034,37.2461,37.9667,86900.0
2013-03-13 09:35:00,56.37,56.4,56.19,56.2,90300.0,37.9599,37.9801,37.8387,37.8454,90300.0
2013-03-13 09:40:00,56.2,56.21,55.76,55.79,37600.0,37.8454,37.8522,37.5491,37.5693,37600.0
2013-03-13 09:45:00,55.79,55.93,55.72,55.85,51900.0,37.5693,37.6636,37.5222,37.6097,51900.0
2013-03-13 09:50:00,55.87,56.09,55.85,56.01,43800.0,37.6232,37.7714,37.6097,37.7175,43800.0
2013-03-13 09:55:00,55.97,56.0,55.94,55.99,55400.0,37.6906,37.7108,37.6704,37.704,55400.0
2013-03-13 10:00:00,55.97,55.97,55.88,55.93,71900.0,37.6906,37.6906,37.63,37.6636,71900.0
2013-03-13 10:05:00,55.93,55.98,55.88,55.9,69200.0,37.6636,37.6973,37.63,37.6434,69200.0
2013-03-13 10:10:00,55.9,55.9,55.77,55.87,148500.0,37.6434,37.6434,37.5559,37.6232,148500.0
2013-03-13 10:15:00,55.87,55.88,55.77,55.85,40300.0,37.6232,37.63,37.5559,37.6097,40300.0
2013-03-13 10:20:00,55.86,55.87,55.79,55.8,45400.0,37.6165,37.6232,37.5693,37.5761,45400.0
2013-03-13 10:25:00,55.79,55.84,55.76,55.82,30600.0,37.5693,37.603,37.5491,37.5895,30600.0
2013-03-13 10:30:00,55.79,55.83,55.75,55.76,19400.0,37.5693,37.5963,37.5424,37.5491,19400.0
2013-03-13 10:35:00,55.74,55.79,55.68,55.77,35500.0,37.5357,37.5693,37.4953,37.5559,35500.0
2013-03-13 10:40:00,55.78,55.89,55.76,55.8,57900.0,37.5626,37.6367,37.5491,37.5761,57900.0
2013-03-13 10:45:00,55.78,55.8,55.77,55.78,33600.0,37.5626,37.5761,37.5559,37.5626,33600.0
2013-03-13 10:50:00,55.78,55.79,55.72,55.79,12500.0,37.5626,37.5693,37.5222,37.5693,12500.0
2013-03-13 10:55:00,55.79,55.8,55.73,55.76,18100.0,37.5693,37.5761,37.5289,37.5491,18100.0
2013-03-13 11:00:00,55.78,55.83,55.77,55.82,21700.0,37.5626,37.5963,37.5559,37.5895,21700.0
2013-03-13 11:05:00,55.82,55.82,55.74,55.78,35100.0,37.5895,37.5895,37.5357,37.5626,35100.0
2013-03-13 11:10:00,55.77,55.88,55.77,55.88,28700.0,37.5559,37.63,37.5559,37.63,28700.0
2013-03-13 11:15:00,55.88,55.96,55.88,55.91,108800.0,37.63,37.6838,37.63,37.6502,108800.0
2013-03-13 11:20:00,55.9,55.93,55.88,55.9,27800.0,37.6434,37.6636,37.63,37.6434,27800.0
2013-03-13 11:25:00,55.91,55.91,55.84,55.86,48100.0,37.6502,37.6502,37.603,37.6165,48100.0
2013-03-13 11:30:00,55.86,55.87,55.69,55.74,48300.0,37.6165,37.6232,37.502,37.5357,48300.0
2013-03-13 11:35:00,55.75,55.78,55.71,55.71,14800.0,37.5424,37.5626,37.5155,37.5155,14800.0
2013-03-13 11:40:00,55.72,55.73,55.47,55.47,41300.0,37.5222,37.5289,37.3539,37.3539,41300.0
2013-03-13 11:45:00,55.47,55.52,55.43,55.45,53200.0,37.3539,37.3875,37.3269,37.3404,53200.0
2013-03-13 11:50:00,55.45,55.6,55.42,55.51,26400.0,37.3404,37.4414,37.3202,37.3808,26400.0
2013-03-13 11:55:00,55.5,55.51,55.41,55.44,22600.0,37.3741,37.3808,37.3135,37.3337,22600.0
2013-03-13 12:00:00,55.44,55.49,55.44,55.45,22700.0,37.3337,37.3673,37.3337,37.3404,22700.0
2013-03-13 12:05:00,55.46,55.58,55.45,55.58,27400.0,37.3471,37.4279,37.3404,37.4279,27400.0
2013-03-13 12:10:00,55.58,55.61,55.56,55.59,31700.0,37.4279,37.4481,37.4145,37.4347,31700.0
2013-03-13 12:15:00,55.6,55.63,55.54,55.55,36700.0,37.4414,37.4616,37.401,37.4077,36700.0
2013-03-13 12:20:00,55.55,55.61,55.52,55.59,26100.0,37.4077,37.4481,37.3875,37.4347,26100.0
2013-03-13 12:25:00,55.59,55.62,55.53,55.6,30500.0,37.4347,37.4549,37.3943,37.4414,30500.0
2013-03-13 12:30:00,55.6,55.6,55.5,55.54,37000.0,37.4414,37.4414,37.3741,37.401,37000.0
2013-03-13 12:35:00,55.54,55.59,55.53,55.55,21000.0,37.401,37.4347,37.3943,37.4077,21000.0
2013-03-13 12:40:00,55.55,55.59,55.55,55.55,18400.0,37.4077,37.4347,37.4077,37.4077,18400.0
2013-03-13 12:45:00,55.55,55.55,55.48,55.48,15400.0,37.4077,37.4077,37.3606,37.3606,15400.0
2013-03-13 12:50:00,55.48,55.52,55.48,55.52,17600.0,37.3606,37.3875,37.3606,37.3875,17600.0
2013-03-13 12:55:00,55.51,55.52,55.41,55.42,28000.0,37.3808,37.3875,37.3135,37.3202,28000.0
2013-03-13 13:00:00,55.43,55.45,55.32,55.38,52700.0,37.3269,37.3404,37.2528,37.2932,52700.0
2013-03-13 13:05:00,55.36,55.45,55.36,55.45,17100.0,37.2798,37.3404,37.2798,37.3404,17100.0
2013-03-13 13:10:00,55.45,55.47,55.4,55.42,32600.0,37.3404,37.3539,37.3067,37.3202,32600.0
2013-03-13 13:15:00,55.43,55.49,55.43,55.49,27500.0,37.3269,37.3673,37.3269,37.3673,27500.0
2013-03-13 13:20:00,55.5,55.5,55.43,55.45,33200.0,37.3741,37.3741,37.3269,37.3404,33200.0
2013-03-13 13:25:00,55.45,55.56,55.44,55.52,18800.0,37.3404,37.4145,37.3337,37.3875,18800.0
2013-03-13 13:30:00,55.51,55.51,55.45,55.48,53600.0,37.3808,37.3808,37.3404,37.3606,53600.0
2013-03-13 13:35:00,55.47,55.5,55.46,55.5,19800.0,37.3539,37.3741,37.3471,37.3741,19800.0
2013-03-13 13:40:00,55.5,55.58,55.5,55.57,15300.0,37.3741,37.4279,37.3741,37.4212,15300.0
2013-03-13 13:45:00,55.57,55.61,55.55,55.61,13600.0,37.4212,37.4481,37.4077,37.4481,13600.0
2013-03-13 13:50:00,55.61,55.61,55.55,55.56,25500.0,37.4481,37.4481,37.4077,37.4145,25500.0
2013-03-13 13:55:00,55.55,55.56,55.48,55.5,32800.0,37.4077,37.4145,37.3606,37.3741,32800.0
2013-03-13 14:00:00,55.5,55.58,55.5,55.56,34100.0,37.3741,37.4279,37.3741,37.4145,34100.0
2013-03-13 14:05:00,55.55,55.64,55.53,55.64,55000.0,37.4077,37.4683,37.3943,37.4683,55000.0
2013-03-13 14:10:00,55.64,55.67,55.59,55.61,32300.0,37.4683,37.4885,37.4347,37.4481,32300.0
2013-03-13 14:15:00,55.6,55.61,55.57,55.6,26500.0,37.4414,37.4481,37.4212,37.4414,26500.0
2013-03-13 14:20:00,55.6,55.6,55.49,55.54,23700.0,37.4414,37.4414,37.3673,37.401,23700.0
2013-03-13 14:25:00,55.54,55.58,55.51,55.58,36700.0,37.401,37.4279,37.3808,37.4279,36700.0
2013-03-13 14:30:00,55.57,55.64,55.56,55.57,78900.0,37.4212,37.4683,37.4145,37.4212,78900.0
2013-03-13 14:35:00,55.56,55.57,55.53,55.54,22800.0,37.4145,37.4212,37.3943,37.401,22800.0
2013-03-13 14:40:00,55.54,55.54,55.5,55.52,35600.0,37.401,37.401,37.3741,37.3875,35600.0
2013-03-13 14:45:00,55.53,55.59,55.53,55.57,37800.0,37.3943,37.4347,37.3943,37.4212,37800.0
2013-03-13 14:50:00,55.56,55.61,55.54,55.6,30500.0,37.4145,37.4481,37.401,37.4414,30500.0
2013-03-13 14:55:00,55.59,55.64,55.58,55.64,26100.0,37.4347,37.4683,37.4279,37.4683,26100.0
2013-03-13 15:00:00,55.63,55.7,55.62,55.69,26000.0,37.4616,37.5087,37.4549,37.502,26000.0
2013-03-13 15:05:00,55.7,55.73,55.6,55.64,41900.0,37.5087,37.5289,37.4414,37.4683,41900.0
2013-03-13 15:10:00,55.64,55.71,55.64,55.66,34400.0,37.4683,37.5155,37.4683,37.4818,34400.0
2013-03-13 15:15:00,55.66,55.72,55.66,55.67,50400.0,37.4818,37.5222,37.4818,37.4885,50400.0
2013-03-13 15:20:00,55.67,55.78,55.67,55.76,49200.0,37.4885,37.5626,37.4885,37.5491,49200.0
2013-03-13 15:25:00,55.75,55.83,55.72,55.83,39000.0,37.5424,37.5963,37.5222,37.5963,39000.0
2013-03-13 15:30:00,55.83,55.9,55.82,55.82,59800.0,37.5963,37.6434,37.5895,37.5895,59800.0
2013-03-13 15:35:00,55.83,55.85,55.8,55.81,47300.0,37.5963,37.6097,37.5761,37.5828,47300.0
2013-03-13 15:40:00,55.8,55.8,55.71,55.72,45800.0,37.5761,37.5761,37.5155,37.5222,45800.0
2013-03-13 15:45:00,55.71,55.72,55.67,55.69,79100.0,37.5155,37.5222,37.4885,37.502,79100.0
2013-03-13 15:50:00,55.7,55.76,55.69,55.71,93300.0,37.5087,37.5491,37.502,37.5155,93300.0
2013-03-13 15:55:00,55.71,55.74,55.69,55.69,99400.0,37.5155,37.5357,37.502,37.502,99400.0
2013-03-14 09:30:00,55.76,55.96,55.7,55.96,65100.0,37.5491,37.6838,37.5087,37.6838,65100.0
2013-03-14 09:35:00,55.92,56.18,55.92,56.09,60200.0,37.6569,37.832,37.6569,37.7714,60200.0
2013-03-14 09:40:00,56.1,56.34,56.1,56.3,37500.0,37.7781,37.9397,37.7781,37.9128,37500.0
2013-03-14 09:45:00,56.29,56.42,56.28,56.38,38200.0,37.906,37.9936,37.8993,37.9667,38200.0
2013-03-14 09:50:00,56.35,56.48,56.35,56.42,25400.0,37.9465,38.034,37.9465,37.9936,25400.0
2013-03-14 09:55:00,56.42,56.49,56.4,56.48,20600.0,37.9936,38.0407,37.9801,38.034,20600.0
2013-03-14 10:00:00,56.49,56.54,56.46,56.5,40600.0,38.0407,38.0744,38.0205,38.0475,40600.0
2013-03-14 10:05:00,56.5,56.57,56.41,56.55,48400.0,38.0475,38.0946,37.9869,38.0811,48400.0
2013-03-14 10:10:00,56.55,56.56,56.48,56.52,33100.0,38.0811,38.0879,38.034,38.0609,33100.0
2013-03-14 10:15:00,56.5,56.55,56.47,56.5,56200.0,38.0475,38.0811,38.0273,38.0475,56200.0
2013-03-14 10:20:00,56.5,56.51,56.37,56.51,70700.0,38.0475,38.0542,37.9599,38.0542,70700.0
2013-03-14 10:25:00,56.48,56.54,56.48,56.52,32400.0,38.034,38.0744,38.034,38.0609,32400.0
2013-03-14 10:30:00,56.53,57.13,56.51,57.1,183800.0,38.0677,38.4717,38.0542,38.4515,183800.0
2013-03-14 10:35:00,57.1,57.1,56.72,56.74,51200.0,38.4515,38.4515,38.1956,38.2091,51200.0
2013-03-14 10:40:00,56.75,56.89,56.69,56.85,65800.0,38.2158,38.3101,38.1754,38.2832,65800.0
2013-03-14 10:45:00,56.82,56.88,56.8,56.86,37200.0,38.263,38.3034,38.2495,38.2899,37200.0
2013-03-14 10:50:00,56.85,56.86,56.72,56.85,33900.0,38.2832,38.2899,38.1956,38.2832,33900.0
2013-03-14 10:55:00,56.85,56.94,56.82,56.93,29200.0,38.2832,38.3438,38.263,38.337,29200.0
2013-03-14 11:00:00,56.93,56.97,56.78,56.87,34500.0,38.337,38.364,38.236,38.2966,34500.0
2013-03-14 11:05:00,56.86,56.95,56.83,56.95,53300.0,38.2899,38.3505,38.2697,38.3505,53300.0
2013-03-14 11:10:00,56.95,57.03,56.89,56.96,37100.0,38.3505,38.4044,38.3101,38.3572,37100.0
2013-03-14 11:15:00,56.96,57.02,56.92,56.96,28600.0,38.3572,38.3976,38.3303,38.3572,28600.0
2013-03-14 11:20:00,56.97,57.08,56.97,57.07,45500.0,38.364,38.438,38.364,38.4313,45500.0
2013-03-14 11:25:00,57.07,57.08,57.0,57.03,52900.0,38.4313,38.438,38.3842,38.4044,52900.0
2013-03-14 11:30:00,57.04,57.06,57.01,57.03,21700.0,38.4111,38.4246,38.3909,38.4044,21700.0
2013-03-14 11:35:00,57.04,57.04,56.96,57.03,24900.0,38.4111,38.4111,38.3572,38.4044,24900.0
2013-03-14 11:40:00,57.03,57.05,56.98,57.02,36200.0,38.4044,38.4178,38.3707,38.3976,36200.0
2013-03-14 11:45:00,57.03,57.08,57.01,57.07,21700.0,38.4044,38.438,38.3909,38.4313,21700.0
2013-03-14 11:50:00,57.07,57.12,57.02,57.09,60400.0,38.4313,38.465,38.3976,38.4448,60400.0
2013-03-14 11:55:00,57.09,57.14,57.08,57.13,14200.0,38.4448,38.4784,38.438,38.4717,14200.0
2013-03-14 12:00:00,57.13,57.15,57.11,57.15,21600.0,38.4717,38.4852,38.4582,38.4852,21600.0
2013-03-14 12:05:00,57.15,57.18,57.14,57.16,23100.0,38.4852,38.5054,38.4784,38.4919,23100.0
2013-03-14 12:10:00,57.15,57.28,57.11,57.27,65900.0,38.4852,38.5727,38.4582,38.566,65900.0
2013-03-14 12:15:00,57.25,57.32,57.23,57.27,25600.0,38.5525,38.5997,38.539,38.566,25600.0
2013-03-14 12:20:00,57.27,57.29,57.19,57.28,31700.0,38.566,38.5795,38.5121,38.5727,31700.0
2013-03-14 12:25:00,57.27,57.3,57.24,57.24,24600.0,38.566,38.5862,38.5458,38.5458,24600.0
2013-03-14 12:30:00,57.24,57.26,57.21,57.25,31000.0,38.5458,38.5593,38.5256,38.5525,31000.0
2013-03-14 12:35:00,57.26,57.3,57.23,57.25,24600.0,38.5593,38.5862,38.539,38.5525,24600.0
2013-03-14 12:40:00,57.23,57.24,57.16,57.2,9400.0,38.539,38.5458,38.4919,38.5188,9400.0
2013-03-14 12:45:00,57.21,57.27,57.18,57.2,15600.0,38.5256,38.566,38.5054,38.5188,15600.0
2013-03-14 12:50:00,57.2,57.28,57.2,57.24,29400.0,38.5188,38.5727,38.5188,38.5458,29400.0
2013-03-14 12:55:00,57.23,57.28,57.19,57.28,40500.0,38.539,38.5727,38.5121,38.5727,40500.0
2013-03-14 13:00:00,57.27,57.3,57.25,57.26,19900.0,38.566,38.5862,38.5525,38.5593,19900.0
2013-03-14 13:05:00,57.27,57.28,57.25,57.26,13900.0,38.566,38.5727,38.5525,38.5593,13900.0
2013-03-14 13:10:00,57.26,57.28,57.23,57.27,21600.0,38.5593,38.5727,38.539,38.566,21600.0
2013-03-14 13:15:00,57.27,57.29,57.27,57.29,11800.0,38.566,38.5795,38.566,38.5795,11800.0
2013-03-14 13:20:00,57.29,57.35,57.28,57.34,41800.0,38.5795,38.6199,38.5727,38.6131,41800.0
2013-03-14 13:25:00,57.34,57.36,57.31,57.36,31700.0,38.6131,38.6266,38.5929,38.6266,31700.0
2013-03-14 13:30:00,57.35,57.36,57.31,57.34,38900.0,38.6199,38.6266,38.5929,38.6131,38900.0
2013-03-14 13:35:00,57.33,57.34,57.2,57.24,68500.0,38.6064,38.6131,38.5188,38.5458,68500.0
2013-03-14 13:40:00,57.24,57.25,57.16,57.17,33900.0,38.5458,38.5525,38.4919,38.4986,33900.0
2013-03-14 13:45:00,57.16,57.19,57.16,57.19,20100.0,38.4919,38.5121,38.4919,38.5121,20100.0
2013-03-14 13:50:00,57.19,57.21,57.09,57.1,25500.0,38.5121,38.5256,38.4448,38.4515,25500.0
2013-03-14 13:55:00,57.11,57.13,57.05,57.06,39500.0,38.4582,38.4717,38.4178,38.4246,39500.0
2013-03-14 14:00:00,57.05,57.07,57.03,57.04,23300.0,38.4178,38.4313,38.4044,38.4111,23300.0
2013-03-14 14:05:00,57.05,57.05,57.01,57.03,32900.0,38.4178,38.4178,38.3909,38.4044,32900.0
2013-03-14 14:10:00,57.02,57.05,57.0,57.0,28200.0,38.3976,38.4178,38.3842,38.3842,28200.0
2013-03-14 14:15:00,57.01,57.03,56.99,57.01,39300.0,38.3909,38.4044,38.3774,38.3909,39300.0
2013-03-14 14:20:00,57.02,57.03,57.0,57.03,19500.0,38.3976,38.4044,38.3842,38.4044,19500.0
2013-03-14 14:25:00,57.03,57.05,57.01,57.04,50800.0,38.4044,38.4178,38.3909,38.4111,50800.0
2013-03-14 14:30:00,57.04,57.13,57.02,57.13,54800.0,38.4111,38.4717,38.3976,38.4717,54800.0
2013-03-14 14:35:00,57.12,57.18,57.12,57.13,41100.0,38.465,38.5054,38.465,38.4717,41100.0
2013-03-14 14:40:00,57.14,57.25,57.13,57.25,54500.0,38.4784,38.5525,38.4717,38.5525,54500.0
2013-03-14 14:45:00,57.25,57.27,57.23,57.26,26300.0,38.5525,38.566,38.539,38.5593,26300.0
2013-03-14 14:50:00,57.26,57.29,57.22,57.29,46900.0,38.5593,38.5795,38.5323,38.5795,46900.0
2013-03-14 14:55:00,57.29,57.38,57.28,57.37,68500.0,38.5795,38.6401,38.5727,38.6333,68500.0
2013-03-14 15:00:00,57.37,57.44,57.36,57.43,38400.0,38.6333,38.6805,38.6266,38.6737,38400.0
2013-03-14 15:05:00,57.44,57.44,57.36,57.4,36600.0,38.6805,38.6805,38.6266,38.6535,36600.0
2013-03-14 15:10:00,57.4,57.45,57.4,57.45,32600.0,38.6535,38.6872,38.6535,38.6872,32600.0
2013-03-14 15:15:00,57.45,57.5,57.42,57.47,110300.0,38.6872,38.7209,38.667,38.7007,110300.0
2013-03-14 15:20:00,57.47,57.5,57.46,57.48,58100.0,38.7007,38.7209,38.6939,38.7074,58100.0
2013-03-14 15:25:00,57.47,57.52,57.42,57.51,93200.0,38.7007,38.7343,38.667,38.7276,93200.0
2013-03-14 15:30:00,57.5,57.58,57.49,57.58,56600.0,38.7209,38.7747,38.7141,38.7747,56600.0
2013-03-14 15:35:00,57.58,57.65,57.57,57.6,107400.0,38.7747,38.8219,38.768,38.7882,107400.0
2013-03-14 15:40:00,57.6,57.75,57.6,57.75,86400.0,38.7882,38.8892,38.7882,38.8892,86400.0
2013-03-14 15:45:00,57.75,57.79,57.73,57.76,158200.0,38.8892,38.9162,38.8758,38.896,158200.0
2013-03-14 15:50:00,57.75,57.79,57.72,57.72,241100.0,38.8892,38.9162,38.869,38.869,241100.0
2013-03-14 15:55:00,57.73,57.77,57.64,57.68,236900.0,38.8758,38.9027,38.8151,38.8421,236900.0
2013-03-15 09:30:00,57.49,57.56,57.36,57.56,568700.0,38.7141,38.7613,38.6266,38.7613,568700.0
2013-03-15 09:35:00,57.55,57.93,57.55,57.67,69800.0,38.7545,39.0104,38.7545,38.8353,69800.0
2013-03-15 09:40:00,57.67,57.97,57.61,57.97,64300.0,38.8353,39.0374,38.7949,39.0374,64300.0
2013-03-15 09:45:00,57.95,58.0,57.79,58.0,98500.0,39.0239,39.0576,38.9162,39.0576,98500.0
2013-03-15 09:50:00,57.98,58.06,57.89,58.03,79100.0,39.0441,39.098,38.9835,39.0778,79100.0
2013-03-15 09:55:00,58.01,58.03,57.84,57.84,64700.0,39.0643,39.0778,38.9498,38.9498,64700.0
2013-03-15 10:00:00,57.84,57.85,57.73,57.73,62500.0,38.9498,38.9566,38.8758,38.8758,62500.0
2013-03-15 10:05:00,57.72,57.82,57.7,57.76,59300.0,38.869,38.9364,38.8556,38.896,59300.0
2013-03-15 10:10:00,57.78,57.9,57.71,57.85,52000.0,38.9094,38.9902,38.8623,38.9566,52000.0
2013-03-15 10:15:00,57.85,57.92,57.8,57.92,39500.0,38.9566,39.0037,38.9229,39.0037,39500.0
2013-03-15 10:20:00,57.94,57.97,57.8,57.81,66400.0,39.0172,39.0374,38.9229,38.9296,66400.0
2013-03-15 10:25:00,57.8,57.93,57.79,57.85,39300.0,38.9229,39.0104,38.9162,38.9566,39300.0
2013-03-15 10:30:00,57.84,58.0,57.83,57.98,68900.0,38.9498,39.0576,38.9431,39.0441,68900.0
2013-03-15 10:35:00,57.98,58.15,57.96,58.15,58700.0,39.0441,39.1586,39.0306,39.1586,58700.0
2013-03-15 10:40:00,58.15,58.29,58.15,58.29,74500.0,39.1586,39.2529,39.1586,39.2529,74500.0
2013-03-15 10:45:00,58.29,58.36,58.25,58.26,72800.0,39.2529,39.3,39.2259,39.2327,72800.0
2013-03-15 10:50:00,58.26,58.26,58.05,58.07,57400.0,39.2327,39.2327,39.0912,39.1047,57400.0
2013-03-15 10:55:00,58.07,58.15,58.05,58.15,36600.0,39.1047,39.1586,39.0912,39.1586,36600.0
2013-03-15 11:00:00,58.15,58.24,58.15,58.22,36500.0,39.1586,39.2192,39.1586,39.2057,36500.0
2013-03-15 11:05:00,58.21,58.23,58.14,58.15,24300.0,39.199,39.2125,39.1518,39.1586,24300.0
2013-03-15 11:10:00,58.15,58.3,58.14,58.28,50500.0,39.1586,39.2596,39.1518,39.2461,50500.0
2013-03-15 11:15:00,58.3,58.53,58.28,58.5,58400.0,39.2596,39.4145,39.2461,39.3943,58400.0
2013-03-15 11:20:00,58.5,58.5,58.28,58.35,32500.0,39.3943,39.3943,39.2461,39.2933,32500.0
2013-03-15 11:25:00,58.35,58.39,58.31,58.34,38100.0,39.2933,39.3202,39.2663,39.2865,38100.0
2013-03-15 11:30:00,58.35,58.39,58.31,58.39,45700.0,39.2933,39.3202,39.2663,39.3202,45700.0
2013-03-15 11:35:00,58.39,58.46,58.37,58.43,23600.0,39.3202,39.3673,39.3067,39.3471,23600.0
2013-03-15 11:40:00,58.42,58.42,58.34,58.36,25800.0,39.3404,39.3404,39.2865,39.3,25800.0
2013-03-15 11:45:00,58.34,58.36,58.19,58.2,56000.0,39.2865,39.3,39.1855,39.1923,56000.0
2013-03-15 11:50:00,58.19,58.3,58.19,58.22,38200.0,39.1855,39.2596,39.1855,39.2057,38200.0
2013-03-15 11:55:00,58.23,58.28,58.22,58.25,27000.0,39.2125,39.2461,39.2057,39.2259,27000.0
2013-03-15 12:00:00,58.26,58.29,58.22,58.23,27000.0,39.2327,39.2529,39.2057,39.2125,27000.0
2013-03-15 12:05:00,58.22,58.22,58.15,58.21,20900.0,39.2057,39.2057,39.1586,39.199,20900.0
2013-03-15 12:10:00,58.21,58.26,58.19,58.2,32300.0,39.199,39.2327,39.1855,39.1923,32300.0
2013-03-15 12:15:00,58.2,58.27,58.19,58.27,25600.0,39.1923,39.2394,39.1855,39.2394,25600.0
2013-03-15 12:20:00,58.27,58.29,58.07,58.09,48000.0,39.2394,39.2529,39.1047,39.1182,48000.0
2013-03-15 12:25:00,58.09,58.27,58.07,58.22,56400.0,39.1182,39.2394,39.1047,39.2057,56400.0
2013-03-15 12:30:00,58.21,58.22,58.11,58.18,68300.0,39.199,39.2057,39.1316,39.1788,68300.0
2013-03-15 12:35:00,58.18,58.25,58.17,58.21,75200.0,39.1788,39.2259,39.1721,39.199,75200.0
2013-03-15 12:40:00,58.21,58.22,58.12,58.13,74000.0,39.199,39.2057,39.1384,39.1451,74000.0
2013-03-15 12:45:00,58.12,58.16,58.09,58.11,54900.0,39.1384,39.1653,39.1182,39.1316,54900.0
2013-03-15 12:50:00,58.11,58.16,58.09,58.11,44900.0,39.1316,39.1653,39.1182,39.1316,44900.0
2013-03-15 12:55:00,58.09,58.14,58.09,58.13,32900.0,39.1182,39.1518,39.1182,39.1451,32900.0
2013-03-15 13:00:00,58.14,58.16,58.12,58.15,27000.0,39.1518,39.1653,39.1384,39.1586,27000.0
2013-03-15 13:05:00,58.15,58.16,58.13,58.15,22300.0,39.1586,39.1653,39.1451,39.1586,22300.0
2013-03-15 13:10:00,58.16,58.22,58.13,58.2,42400.0,39.1653,39.2057,39.1451,39.1923,42400.0
2013-03-15 13:15:00,58.2,58.33,58.2,58.32,21000.0,39.1923,39.2798,39.1923,39.2731,21000.0
2013-03-15 13:20:00,58.32,58.35,58.24,58.26,18100.0,39.2731,39.2933,39.2192,39.2327,18100.0
2013-03-15 13:25:00,58.26,58.28,58.24,58.25,24300.0,39.2327,39.2461,39.2192,39.2259,24300.0
2013-03-15 13:30:00,58.24,58.28,58.21,58.27,25700.0,39.2192,39.2461,39.199,39.2394,25700.0
2013-03-15 13:35:00,58.27,58.27,58.24,58.25,21000.0,39.2394,39.2394,39.2192,39.2259,21000.0
2013-03-15 13:40:00,58.25,58.27,58.24,58.24,20700.0,39.2259,39.2394,39.2192,39.2192,20700.0
2013-03-15 13:45:00,58.25,58.26,58.21,58.24,24000.0,39.2259,39.2327,39.199,39.2192,24000.0
2013-03-15 13:50:00,58.23,58.23,58.19,58.19,21800.0,39.2125,39.2125,39.1855,39.1855,21800.0
2013-03-15 13:55:00,58.2,58.25,58.19,58.23,31300.0,39.1923,39.2259,39.1855,39.2125,31300.0
2013-03-15 14:00:00,58.24,58.29,58.23,58.28,17700.0,39.2192,39.2529,39.2125,39.2461,17700.0
2013-03-15 14:05:00,58.27,58.27,58.16,58.19,34200.0,39.2394,39.2394,39.1653,39.1855,34200.0
2013-03-15 14:10:00,58.18,58.22,58.17,58.21,24200.0,39.1788,39.2057,39.1721,39.199,24200.0
2013-03-15 14:15:00,58.19,58.2,58.1,58.1,40000.0,39.1855,39.1923,39.1249,39.1249,40000.0
2013-03-15 14:20:00,58.1,58.12,58.03,58.12,52600.0,39.1249,39.1384,39.0778,39.1384,52600.0
2013-03-15 14:25:00,58.12,58.12,58.06,58.06,48500.0,39.1384,39.1384,39.098,39.098,48500.0
2013-03-15 14:30:00,58.06,58.12,58.06,58.1,27400.0,39.098,39.1384,39.098,39.1249,27400.0
2013-03-15 14:35:00,58.1,58.14,58.03,58.05,60700.0,39.1249,39.1518,39.0778,39.0912,60700.0
2013-03-15 14:40:00,58.05,58.06,57.97,57.98,36600.0,39.0912,39.098,39.0374,39.0441,36600.0
2013-03-15 14:45:00,57.99,58.01,57.96,57.97,34000.0,39.0508,39.0643,39.0306,39.0374,34000.0
2013-03-15 14:50:00,57.95,57.98,57.89,57.91,55900.0,39.0239,39.0441,38.9835,38.997,55900.0
2013-03-15 14:55:00,57.9,57.98,57.9,57.98,38500.0,38.9902,39.0441,38.9902,39.0441,38500.0
2013-03-15 15:00:00,57.96,58.0,57.95,57.97,40000.0,39.0306,39.0576,39.0239,39.0374,40000.0
2013-03-15 15:05:00,57.97,58.0,57.94,57.96,37900.0,39.0374,39.0576,39.0172,39.0306,37900.0
2013-03-15 15:10:00,57.97,58.02,57.96,58.0,61600.0,39.0374,39.071,39.0306,39.0576,61600.0
2013-03-15 15:15:00,58.0,58.05,57.99,58.03,169700.0,39.0576,39.0912,39.0508,39.0778,169700.0
2013-03-15 15:20:00,58.03,58.05,57.99,58.0,43400.0,39.0778,39.0912,39.0508,39.0576,43400.0
2013-03-15 15:25:00,58.0,58.06,57.99,58.02,28300.0,39.0576,39.098,39.0508,39.071,28300.0
2013-03-15 15:30:00,58.01,58.04,57.99,58.02,46300.0,39.0643,39.0845,39.0508,39.071,46300.0
2013-03-15 15:35:00,58.03,58.08,58.02,58.05,47000.0,39.0778,39.1114,39.071,39.0912,47000.0
2013-03-15 15:40:00,58.06,58.12,58.05,58.05,54100.0,39.098,39.1384,39.0912,39.0912,54100.0
2013-03-15 15:45:00,58.05,58.09,58.02,58.07,75000.0,39.0912,39.1182,39.071,39.1047,75000.0
2013-03-15 15:50:00,58.08,58.1,58.05,58.07,62800.0,39.1114,39.1249,39.0912,39.1047,62800.0
2013-03-15 15:55:00,58.06,58.13,58.05,58.08,203500.0,39.098,39.1451,39.0912,39.1114,203500.0
2013-03-18 09:30:00,57.62,57.72,57.35,57.56,78400.0,38.8017,38.869,38.6199,38.7613,78400.0
2013-03-18 09:35:00,57.54,57.76,57.51,57.66,41400.0,38.7478,38.896,38.7276,38.8286,41400.0
2013-03-18 09:40:00,57.67,57.85,57.66,57.7,28600.0,38.8353,38.9566,38.8286,38.8556,28600.0
2013-03-18 09:45:00,57.69,57.9,57.69,57.9,28800.0,38.8488,38.9902,38.8488,38.9902,28800.0
2013-03-18 09:50:00,57.9,58.01,57.75,57.99,39900.0,38.9902,39.0643,38.8892,39.0508,39900.0
2013-03-18 09:55:00,57.99,58.14,57.86,58.14,53500.0,39.0508,39.1518,38.9633,39.1518,53500.0
2013-03-18 10:00:00,58.13,58.17,58.0,58.07,49700.0,39.1451,39.1721,39.0576,39.1047,49700.0
2013-03-18 10:05:00,58.07,58.13,58.0,58.0,54600.0,39.1047,39.1451,39.0576,39.0576,54600.0
2013-03-18 10:10:00,58.01,58.11,57.98,58.01,93100.0,39.0643,39.1316,39.0441,39.0643,93100.0
2013-03-18 10:15:00,58.02,58.1,57.95,58.09,43600.0,39.071,39.1249,39.0239,39.1182,43600.0
2013-03-18 10:20:00,58.07,58.1,58.01,58.03,31200.0,39.1047,39.1249,39.0643,39.0778,31200.0
2013-03-18 10:25:00,58.05,58.14,58.03,58.13,26200.0,39.0912,39.1518,39.0778,39.1451,26200.0
2013-03-18 10:30:00,58.16,58.22,58.05,58.17,48300.0,39.1653,39.2057,39.0912,39.1721,48300.0
2013-03-18 10:35:00,58.19,58.27,58.16,58.26,44100.0,39.1855,39.2394,39.1653,39.2327,44100.0
2013-03-18 10:40:00,58.23,58.25,58.19,58.21,25000.0,39.2125,39.2259,39.1855,39.199,25000.0
2013-03-18 10:45:00,58.2,58.35,58.13,58.31,50500.0,39.1923,39.2933,39.1451,39.2663,50500.0
2013-03-18 10:50:00,58.31,58.32,58.23,58.24,23500.0,39.2663,39.2731,39.2125,39.2192,23500.0
2013-03-18 10:55:00,58.25,58.31,58.2,58.24,56200.0,39.2259,39.2663,39.1923,39.2192,56200.0
2013-03-18 11:00:00,58.23,58.36,58.22,58.36,31000.0,39.2125,39.3,39.2057,39.3,31000.0
2013-03-18 11:05:00,58.36,58.43,58.33,58.41,26000.0,39.3,39.3471,39.2798,39.3337,26000.0
2013-03-18 11:10:00,58.41,58.48,58.41,58.42,27000.0,39.3337,39.3808,39.3337,39.3404,27000.0
2013-03-18 11:15:00,58.42,58.43,58.35,58.38,30000.0,39.3404,39.3471,39.2933,39.3135,30000.0
2013-03-18 11:20:00,58.39,58.41,58.33,58.37,38400.0,39.3202,39.3337,39.2798,39.3067,38400.0
2013-03-18 11:25:00,58.38,58.39,58.22,58.24,40000.0,39.3135,39.3202,39.2057,39.2192,40000.0
2013-03-18 11:30:00,58.24,58.25,58.17,58.23,42500.0,39.2192,39.2259,39.1721,39.2125,42500.0
2013-03-18 11:35:00,58.22,58.26,58.2,58.23,28900.0,39.2057,39.2327,39.1923,39.2125,28900.0
2013-03-18 11:40:00,58.23,58.25,58.2,58.2,22600.0,39.2125,39.2259,39.1923,39.1923,22600.0
2013-03-18 11:45:00,58.21,58.23,58.19,58.22,26200.0,39.199,39.2125,39.1855,39.2057,26200.0
2013-03-18 11:50:00,58.21,58.25,58.19,58.2,20700.0,39.199,39.2259,39.1855,39.1923,20700.0
2013-03-18 11:55:00,58.2,58.2,58.12,58.12,38600.0,39.1923,39.1923,39.1384,39.1384,38600.0
2013-03-18 12:00:00,58.13,58.25,58.13,58.16,23100.0,39.1451,39.2259,39.1451,39.1653,23100.0
2013-03-18 12:05:00,58.17,58.2,58.14,58.16,39100.0,39.1721,39.1923,39.1518,39.1653,39100.0
2013-03-18 12:10:00,58.18,58.19,58.12,58.15,47200.0,39.1788,39.1855,39.1384,39.1586,47200.0
2013-03-18 12:15:00,58.15,58.19,58.1,58.15,41700.0,39.1586,39.1855,39.1249,39.1586,41700.0
2013-03-18 12:20:00,58.14,58.19,58.13,58.17,31600.0,39.1518,39.1855,39.1451,39.1721,31600.0
2013-03-18 12:25:00,58.17,58.18,58.11,58.11,32000.0,39.1721,39.1788,39.1316,39.1316,32000.0
2013-03-18 12:30:00,58.11,58.13,58.09,58.09,15700.0,39.1316,39.1451,39.1182,39.1182,15700.0
2013-03-18 12:35:00,58.09,58.11,58.05,58.08,19300.0,39.1182,39.1316,39.0912,39.1114,19300.0
2013-03-18 12:40:00,58.08,58.1,58.04,58.06,10900.0,39.1114,39.1249,39.0845,39.098,10900.0
2013-03-18 12:45:00,58.05,58.05,57.98,57.98,20900.0,39.0912,39.0912,39.0441,39.0441,20900.0
2013-03-18 12:50:00,57.98,58.07,57.98,58.06,21200.0,39.0441,39.1047,39.0441,39.098,21200.0
2013-03-18 12:55:00,58.05,58.1,58.03,58.08,24500.0,39.0912,39.1249,39.0778,39.1114,24500.0
2013-03-18 13:00:00,58.07,58.08,58.01,58.02,11600.0,39.1047,39.1114,39.0643,39.071,11600.0
2013-03-18 13:05:00,58.02,58.07,58.02,58.07,15200.0,39.071,39.1047,39.071,39.1047,15200.0
2013-03-18 13:10:00,58.04,58.08,58.04,58.04,12100.0,39.0845,39.1114,39.0845,39.0845,12100.0
2013-03-18 13:15:00,58.05,58.05,57.99,58.01,25600.0,39.0912,39.0912,39.0508,39.0643,25600.0
2013-03-18 13:20:00,58.03,58.09,58.03,58.07,14700.0,39.0778,39.1182,39.0778,39.1047,14700.0
2013-03-18 13:25:00,58.06,58.11,58.0,58.02,18300.0,39.098,39.1316,39.0576,39.071,18300.0
2013-03-18 13:30:00,58.0,58.03,57.95,58.0,25400.0,39.0576,39.0778,39.0239,39.0576,25400.0
2013-03-18 13:35:00,57.98,58.05,57.97,58.04,15100.0,39.0441,39.0912,39.0374,39.0845,15100.0
2013-03-18 13:40:00,58.03,58.09,58.02,58.07,7600.0,39.0778,39.1182,39.071,39.1047,7600.0
2013-03-18 13:45:00,58.08,58.14,58.07,58.11,13700.0,39.1114,39.1518,39.1047,39.1316,13700.0
2013-03-18 13:50:00,58.11,58.12,58.03,58.03,19100.0,39.1316,39.1384,39.0778,39.0778,19100.0
2013-03-18 13:55:00,58.04,58.08,58.01,58.01,8100.0,39.0845,39.1114,39.0643,39.0643,8100.0
2013-03-18 14:00:00,58.01,58.09,58.0,58.08,32200.0,39.0643,39.1182,39.0576,39.1114,32200.0
2013-03-18 14:05:00,58.08,58.14,58.08,58.11,17200.0,39.1114,39.1518,39.1114,39.1316,17200.0
2013-03-18 14:10:00,58.11,58.18,58.09,58.18,26800.0,39.1316,39.1788,39.1182,39.1788,26800.0
2013-03-18 14:15:00,58.18,58.27,58.18,58.23,81000.0,39.1788,39.2394,39.1788,39.2125,81000.0
2013-03-18 14:20:00,58.22,58.22,58.18,58.2,15100.0,39.2057,39.2057,39.1788,39.1923,15100.0
2013-03-18 14:25:00,58.2,58.23,58.16,58.21,15700.0,39.1923,39.2125,39.1653,39.199,15700.0
2013-03-18 14:30:00,58.23,58.23,58.17,58.17,18800.0,39.2125,39.2125,39.1721,39.1721,18800.0
2013-03-18 14:35:00,58.16,58.17,58.12,58.13,21800.0,39.1653,39.1721,39.1384,39.1451,21800.0
2013-03-18 14:40:00,58.13,58.19,58.1,58.19,23100.0,39.1451,39.1855,39.1249,39.1855,23100.0
2013-03-18 14:45:00,58.19,58.19,58.12,58.15,20600.0,39.1855,39.1855,39.1384,39.1586,20600.0
2013-03-18 14:50:00,58.14,58.15,58.09,58.15,25600.0,39.1518,39.1586,39.1182,39.1586,25600.0
2013-03-18 14:55:00,58.15,58.15,58.06,58.09,25100.0,39.1586,39.1586,39.098,39.1182,25100.0
2013-03-18 15:00:00,58.07,58.12,58.07,58.07,15300.0,39.1047,39.1384,39.1047,39.1047,15300.0
2013-03-18 15:05:00,58.08,58.15,58.08,58.15,30000.0,39.1114,39.1586,39.1114,39.1586,30000.0
2013-03-18 15:10:00,58.15,58.2,58.14,58.14,49600.0,39.1586,39.1923,39.1518,39.1518,49600.0
2013-03-18 15:15:00,58.14,58.16,58.05,58.07,73500.0,39.1518,39.1653,39.0912,39.1047,73500.0
2013-03-18 15:20:00,58.07,58.12,58.03,58.07,53000.0,39.1047,39.1384,39.0778,39.1047,53000.0
2013-03-18 15:25:00,58.07,58.07,57.93,57.96,43400.0,39.1047,39.1047,39.0104,39.0306,43400.0
2013-03-18 15:30:00,57.97,58.0,57.94,57.96,50700.0,39.0374,39.0576,39.0172,39.0306,50700.0
2013-03-18 15:35:00,57.96,57.96,57.88,57.92,53000.0,39.0306,39.0306,38.9768,39.0037,53000.0
2013-03-18 15:40:00,57.92,57.98,57.91,57.95,50500.0,39.0037,39.0441,38.997,39.0239,50500.0
2013-03-18 15:45:00,57.95,58.01,57.89,58.0,127200.0,39.0239,39.0643,38.9835,39.0576,127200.0
2013-03-18 15:50:00,58.0,58.01,57.94,57.96,94500.0,39.0576,39.0643,39.0172,39.0306,94500.0
2013-03-18 15:55:00,57.96,57.98,57.92,57.97,186800.0,39.0306,39.0441,39.0037,39.0374,186800.0
2013-03-19 09:30:00,57.93,58.12,57.88,58.0,36100.0,39.0104,39.1384,38.9768,39.0576,36100.0
2013-03-19 09:35:00,57.99,58.12,57.9,57.9,41300.0,39.0508,39.1384,38.9902,38.9902,41300.0
2013-03-19 09:40:00,57.89,57.96,57.88,57.94,53400.0,38.9835,39.0306,38.9768,39.0172,53400.0
2013-03-19 09:45:00,57.92,58.1,57.88,57.9,29000.0,39.0037,39.1249,38.9768,38.9902,29000.0
2013-03-19 09:50:00,57.88,57.95,57.84,57.88,23600.0,38.9768,39.0239,38.9498,38.9768,23600.0
2013-03-19 09:55:00,57.88,57.97,57.86,57.93,29000.0,38.9768,39.0374,38.9633,39.0104,29000.0
2013-03-19 10:00:00,57.91,57.92,57.81,57.83,27200.0,38.997,39.0037,38.9296,38.9431,27200.0
2013-03-19 10:05:00,57.81,57.91,57.77,57.87,27700.0,38.9296,38.997,38.9027,38.97,27700.0
2013-03-19 10:10:00,57.88,57.89,57.82,57.84,58500.0,38.9768,38.9835,38.9364,38.9498,58500.0
2013-03-19 10:15:00,57.85,57.88,57.82,57.84,31500.0,38.9566,38.9768,38.9364,38.9498,31500.0
2013-03-19 10:20:00,57.83,57.87,57.73,57.73,39500.0,38.9431,38.97,38.8758,38.8758,39500.0
2013-03-19 10:25:00,57.73,57.74,57.57,57.67,67200.0,38.8758,38.8825,38.768,38.8353,67200.0
2013-03-19 10:30:00,57.67,57.72,57.5,57.51,28400.0,38.8353,38.869,38.7209,38.7276,28400.0
2013-03-19 10:35:00,57.52,57.63,57.51,57.58,40300.0,38.7343,38.8084,38.7276,38.7747,40300.0
2013-03-19 10:40:00,57.58,57.63,57.51,57.61,38700.0,38.7747,38.8084,38.7276,38.7949,38700.0
2013-03-19 10:45:00,57.61,57.65,57.42,57.42,23900.0,38.7949,38.8219,38.667,38.667,23900.0
2013-03-19 10:50:00,57.42,57.63,57.42,57.62,41800.0,38.667,38.8084,38.667,38.8017,41800.0
2013-03-19 10:55:00,57.62,57.63,57.55,57.62,16900.0,38.8017,38.8084,38.7545,38.8017,16900.0
2013-03-19 11:00:00,57.61,57.62,57.49,57.54,61800.0,38.7949,38.8017,38.7141,38.7478,61800.0
2013-03-19 11:05:00,57.54,57.59,57.52,57.56,40700.0,38.7478,38.7815,38.7343,38.7613,40700.0
2013-03-19 11:10:00,57.56,57.65,57.56,57.65,24900.0,38.7613,38.8219,38.7613,38.8219,24900.0
2013-03-19 11:15:00,57.64,57.65,57.62,57.63,10300.0,38.8151,38.8219,38.8017,38.8084,10300.0
2013-03-19 11:20:00,57.62,57.67,57.62,57.65,18200.0,38.8017,38.8353,38.8017,38.8219,18200.0
2013-03-19 11:25:00,57.65,57.66,57.61,57.61,18400.0,38.8219,38.8286,38.7949,38.7949,18400.0
2013-03-19 11:30:00,57.61,57.69,57.55,57.55,15600.0,38.7949,38.8488,38.7545,38.7545,15600.0
2013-03-19 11:35:00,57.55,57.55,57.47,57.48,28600.0,38.7545,38.7545,38.7007,38.7074,28600.0
2013-03-19 11:40:00,57.48,57.52,57.45,57.45,30500.0,38.7074,38.7343,38.6872,38.6872,30500.0
2013-03-19 11:45:00,57.45,57.45,57.31,57.39,94000.0,38.6872,38.6872,38.5929,38.6468,94000.0
2013-03-19 11:50:00,57.39,57.44,57.14,57.14,92300.0,38.6468,38.6805,38.4784,38.4784,92300.0
2013-03-19 11:55:00,57.14,57.19,57.09,57.1,154400.0,38.4784,38.5121,38.4448,38.4515,154400.0
2013-03-19 12:00:00,57.1,57.32,57.09,57.31,35600.0,38.4515,38.5997,38.4448,38.5929,35600.0
2013-03-19 12:05:00,57.3,57.33,57.26,57.3,83800.0,38.5862,38.6064,38.5593,38.5862,83800.0
2013-03-19 12:10:00,57.3,57.3,57.08,57.13,28300.0,38.5862,38.5862,38.438,38.4717,28300.0
2013-03-19 12:15:00,57.12,57.16,57.1,57.15,27700.0,38.465,38.4919,38.4515,38.4852,27700.0
2013-03-19 12:20:00,57.15,57.18,57.12,57.15,31800.0,38.4852,38.5054,38.465,38.4852,31800.0
2013-03-19 12:25:00,57.15,57.23,57.13,57.2,23200.0,38.4852,38.539,38.4717,38.5188,23200.0
2013-03-19 12:30:00,57.2,57.23,57.13,57.13,21600.0,38.5188,38.539,38.4717,38.4717,21600.0
2013-03-19 12:35:00,57.14,57.18,57.11,57.11,19600.0,38.4784,38.5054,38.4582,38.4582,19600.0
2013-03-19 12:40:00,57.13,57.22,57.13,57.21,31500.0,38.4717,38.5323,38.4717,38.5256,31500.0
2013-03-19 12:45:00,57.23,57.25,57.2,57.2,31700.0,38.539,38.5525,38.5188,38.5188,31700.0
2013-03-19 12:50:00,57.21,57.27,57.2,57.2,24200.0,38.5256,38.566,38.5188,38.5188,24200.0
2013-03-19 12:55:00,57.2,57.25,57.2,57.21,29100.0,38.5188,38.5525,38.5188,38.5256,29100.0
2013-03-19 13:00:00,57.2,57.21,57.1,57.11,51400.0,38.5188,38.5256,38.4515,38.4582,51400.0
2013-03-19 13:05:00,57.11,57.24,57.1,57.12,71000.0,38.4582,38.5458,38.4515,38.465,71000.0
2013-03-19 13:10:00,57.13,57.17,57.03,57.08,50900.0,38.4717,38.4986,38.4044,38.438,50900.0
2013-03-19 13:15:00,57.08,57.09,56.98,57.0,57000.0,38.438,38.4448,38.3707,38.3842,57000.0
2013-03-19 13:20:00,57.0,57.02,56.95,56.99,45600.0,38.3842,38.3976,38.3505,38.3774,45600.0
2013-03-19 13:25:00,56.98,57.01,56.86,56.86,63900.0,38.3707,38.3909,38.2899,38.2899,63900.0
2013-03-19 13:30:00,56.86,57.07,56.84,57.03,85700.0,38.2899,38.4313,38.2764,38.4044,85700.0
2013-03-19 13:35:00,57.03,57.03,56.87,56.88,27000.0,38.4044,38.4044,38.2966,38.3034,27000.0
2013-03-19 13:40:00,56.85,56.92,56.82,56.89,34600.0,38.2832,38.3303,38.263,38.3101,34600.0
2013-03-19 13:45:00,56.89,56.96,56.89,56.96,29600.0,38.3101,38.3572,38.3101,38.3572,29600.0
2013-03-19 13:50:00,56.95,56.96,56.85,56.85,20100.0,38.3505,38.3572,38.2832,38.2832,20100.0
2013-03-19 13:55:00,56.85,56.97,56.85,56.93,25600.0,38.2832,38.364,38.2832,38.337,25600.0
2013-03-19 14:00:00,56.91,57.11,56.91,57.1,38400.0,38.3236,38.4582,38.3236,38.4515,38400.0
2013-03-19 14:05:00,57.1,57.22,57.1,57.2,39100.0,38.4515,38.5323,38.4515,38.5188,39100.0
2013-03-19 14:10:00,57.2,57.22,57.17,57.18,92100.0,38.5188,38.5323,38.4986,38.5054,92100.0
2013-03-19 14:15:00,57.18,57.22,57.12,57.13,64000.0,38.5054,38.5323,38.465,38.4717,64000.0
2013-03-19 14:20:00,57.11,57.22,57.1,57.22,51400.0,38.4582,38.5323,38.4515,38.5323,51400.0
2013-03-19 14:25:00,57.23,57.3,57.13,57.17,29900.0,38.539,38.5862,38.4717,38.4986,29900.0
2013-03-19 14:30:00,57.18,57.34,57.17,57.24,25400.0,38.5054,38.6131,38.4986,38.5458,25400.0
2013-03-19 14:35:00,57.24,57.26,57.16,57.17,18100.0,38.5458,38.5593,38.4919,38.4986,18100.0
2013-03-19 14:40:00,57.19,57.19,57.09,57.18,29700.0,38.5121,38.5121,38.4448,38.5054,29700.0
2013-03-19 14:45:00,57.19,57.19,57.13,57.15,17100.0,38.5121,38.5121,38.4717,38.4852,17100.0
2013-03-19 14:50:00,57.14,57.18,57.11,57.14,23700.0,38.4784,38.5054,38.4582,38.4784,23700.0
2013-03-19 14:55:00,57.13,57.14,56.98,57.01,35500.0,38.4717,38.4784,38.3707,38.3909,35500.0
2013-03-19 15:00:00,57.0,57.05,57.0,57.03,89400.0,38.3842,38.4178,38.3842,38.4044,89400.0
2013-03-19 15:05:00,57.02,57.03,56.93,56.97,53500.0,38.3976,38.4044,38.337,38.364,53500.0
2013-03-19 15:10:00,56.97,57.26,56.97,57.24,58700.0,38.364,38.5593,38.364,38.5458,58700.0
2013-03-19 15:15:00,57.24,57.32,57.1,57.1,28400.0,38.5458,38.5997,38.4515,38.4515,28400.0
2013-03-19 15:20:00,57.09,57.11,57.0,57.04,29100.0,38.4448,38.4582,38.3842,38.4111,29100.0
2013-03-19 15:25:00,57.06,57.13,57.04,57.1,24300.0,38.4246,38.4717,38.4111,38.4515,24300.0
2013-03-19 15:30:00,57.09,57.12,57.02,57.1,30900.0,38.4448,38.465,38.3976,38.4515,30900.0
2013-03-19 15:35:00,57.11,57.19,57.07,57.17,28700.0,38.4582,38.5121,38.4313,38.4986,28700.0
2013-03-19 15:40:00,57.15,57.16,57.07,57.13,39600.0,38.4852,38.4919,38.4313,38.4717,39600.0
2013-03-19 15:45:00,57.11,57.2,57.1,57.19,75100.0,38.4582,38.5188,38.4515,38.5121,75100.0
2013-03-19 15:50:00,57.2,57.32,57.19,57.32,84700.0,38.5188,38.5997,38.5121,38.5997,84700.0
2013-03-19 15:55:00,57.31,57.35,57.24,57.26,168200.0,38.5929,38.6199,38.5458,38.5593,168200.0
2013-03-20 09:30:00,57.7,58.0,57.62,57.66,54000.0,38.8556,39.0576,38.8017,38.8286,54000.0
2013-03-20 09:35:00,57.64,57.74,57.6,57.63,19600.0,38.8151,38.8825,38.7882,38.8084,19600.0
2013-03-20 09:40:00,57.65,57.65,57.48,57.63,34000.0,38.8219,38.8219,38.7074,38.8084,34000.0
2013-03-20 09:45:00,57.65,57.65,57.47,57.51,50800.0,38.8219,38.8219,38.7007,38.7276,50800.0
2013-03-20 09:50:00,57.5,57.56,57.41,57.41,18200.0,38.7209,38.7613,38.6603,38.6603,18200.0
2013-03-20 09:55:00,57.41,57.45,57.15,57.2,54700.0,38.6603,38.6872,38.4852,38.5188,54700.0
2013-03-20 10:00:00,57.19,57.28,57.18,57.23,80800.0,38.5121,38.5727,38.5054,38.539,80800.0
2013-03-20 10:05:00,57.22,57.27,57.18,57.21,44900.0,38.5323,38.566,38.5054,38.5256,44900.0
2013-03-20 10:10:00,57.22,57.28,57.16,57.2,33800.0,38.5323,38.5727,38.4919,38.5188,33800.0
2013-03-20 10:15:00,57.2,57.26,57.19,57.22,14600.0,38.5188,38.5593,38.5121,38.5323,14600.0
2013-03-20 10:20:00,57.21,57.24,57.18,57.2,19800.0,38.5256,38.5458,38.5054,38.5188,19800.0
2013-03-20 10:25:00,57.19,57.25,57.17,57.21,48900.0,38.5121,38.5525,38.4986,38.5256,48900.0
2013-03-20 10:30:00,57.22,57.23,57.18,57.19,28300.0,38.5323,38.539,38.5054,38.5121,28300.0
2013-03-20 10:35:00,57.18,57.2,57.04,57.06,59200.0,38.5054,38.5188,38.4111,38.4246,59200.0
2013-03-20 10:40:00,57.07,57.07,56.97,57.0,76200.0,38.4313,38.4313,38.364,38.3842,76200.0
2013-03-20 10:45:00,57.01,57.05,56.87,56.94,62400.0,38.3909,38.4178,38.2966,38.3438,62400.0
2013-03-20 10:50:00,56.93,56.99,56.8,56.88,74200.0,38.337,38.3774,38.2495,38.3034,74200.0
2013-03-20 10:55:00,56.88,57.05,56.87,57.04,52100.0,38.3034,38.4178,38.2966,38.4111,52100.0
2013-03-20 11:00:00,57.05,57.05,56.97,57.02,28800.0,38.4178,38.4178,38.364,38.3976,28800.0
2013-03-20 11:05:00,57.02,57.04,56.97,56.99,19500.0,38.3976,38.4111,38.364,38.3774,19500.0
2013-03-20 11:10:00,56.98,57.01,56.96,56.96,22600.0,38.3707,38.3909,38.3572,38.3572,22600.0
2013-03-20 11:15:00,56.96,57.01,56.9,56.93,48100.0,38.3572,38.3909,38.3168,38.337,48100.0
2013-03-20 11:20:00,56.94,56.98,56.93,56.98,29800.0,38.3438,38.3707,38.337,38.3707,29800.0
2013-03-20 11:25:00,56.98,57.0,56.93,56.96,19400.0,38.3707,38.3842,38.337,38.3572,19400.0
2013-03-20 11:30:00,56.97,56.98,56.89,56.9,37100.0,38.364,38.3707,38.3101,38.3168,37100.0
2013-03-20 11:35:00,56.89,56.89,56.79,56.79,20200.0,38.3101,38.3101,38.2428,38.2428,20200.0
2013-03-20 11:40:00,56.79,56.79,56.7,56.72,42300.0,38.2428,38.2428,38.1821,38.1956,42300.0
2013-03-20 11:45:00,56.73,56.84,56.73,56.83,26900.0,38.2023,38.2764,38.2023,38.2697,26900.0
2013-03-20 11:50:00,56.82,56.85,56.79,56.85,18400.0,38.263,38.2832,38.2428,38.2832,18400.0
2013-03-20 11:55:00,56.86,56.87,56.77,56.82,20500.0,38.2899,38.2966,38.2293,38.263,20500.0
2013-03-20 12:00:00,56.82,56.89,56.82,56.88,20500.0,38.263,38.3101,38.263,38.3034,20500.0
2013-03-20 12:05:00,56.88,56.94,56.82,56.89,19100.0,38.3034,38.3438,38.263,38.3101,19100.0
2013-03-20 12:10:00,56.9,56.95,56.88,56.94,18600.0,38.3168,38.3505,38.3034,38.3438,18600.0
2013-03-20 12:15:00,56.94,56.96,56.87,56.88,15200.0,38.3438,38.3572,38.2966,38.3034,15200.0
2013-03-20 12:20:00,56.88,56.89,56.84,56.85,12700.0,38.3034,38.3101,38.2764,38.2832,12700.0
2013-03-20 12:25:00,56.84,56.9,56.83,56.86,9700.0,38.2764,38.3168,38.2697,38.2899,9700.0
2013-03-20 12:30:00,56.88,56.88,56.82,56.82,13300.0,38.3034,38.3034,38.263,38.263,13300.0
2013-03-20 12:35:00,56.81,56.85,56.8,56.85,17200.0,38.2562,38.2832,38.2495,38.2832,17200.0
2013-03-20 12:40:00,56.84,56.92,56.84,56.92,26300.0,38.2764,38.3303,38.2764,38.3303,26300.0
2013-03-20 12:45:00,56.93,56.98,56.92,56.92,22300.0,38.337,38.3707,38.3303,38.3303,22300.0
2013-03-20 12:50:00,56.94,56.94,56.86,56.86,11000.0,38.3438,38.3438,38.2899,38.2899,11000.0
2013-03-20 12:55:00,56.85,56.89,56.83,56.89,11100.0,38.2832,38.3101,38.2697,38.3101,11100.0
2013-03-20 13:00:00,56.88,56.9,56.86,56.87,21800.0,38.3034,38.3168,38.2899,38.2966,21800.0
2013-03-20 13:05:00,56.87,56.92,56.86,56.91,15300.0,38.2966,38.3303,38.2899,38.3236,15300.0
2013-03-20 13:10:00,56.91,56.95,56.9,56.91,7900.0,38.3236,38.3505,38.3168,38.3236,7900.0
2013-03-20 13:15:00,56.91,56.91,56.84,56.86,22100.0,38.3236,38.3236,38.2764,38.2899,22100.0
2013-03-20 13:20:00,56.87,56.88,56.86,56.87,10600.0,38.2966,38.3034,38.2899,38.2966,10600.0
2013-03-20 13:25:00,56.87,56.88,56.85,56.87,19600.0,38.2966,38.3034,38.2832,38.2966,19600.0
2013-03-20 13:30:00,56.88,56.88,56.79,56.81,49700.0,38.3034,38.3034,38.2428,38.2562,49700.0
2013-03-20 13:35:00,56.81,56.83,56.78,56.8,21700.0,38.2562,38.2697,38.236,38.2495,21700.0
2013-03-20 13:40:00,56.8,56.83,56.77,56.8,36200.0,38.2495,38.2697,38.2293,38.2495,36200.0
2013-03-20 13:45:00,56.8,56.81,56.78,56.8,31300.0,38.2495,38.2562,38.236,38.2495,31300.0
2013-03-20 13:50:00,56.79,56.83,56.76,56.8,49000.0,38.2428,38.2697,38.2225,38.2495,49000.0
2013-03-20 13:55:00,56.8,56.82,56.78,56.8,19000.0,38.2495,38.263,38.236,38.2495,19000.0
2013-03-20 14:00:00,56.8,56.88,56.79,56.83,54000.0,38.2495,38.3034,38.2428,38.2697,54000.0
2013-03-20 14:05:00,56.83,56.91,56.8,56.8,17300.0,38.2697,38.3236,38.2495,38.2495,17300.0
2013-03-20 14:10:00,56.79,56.84,56.79,56.83,19000.0,38.2428,38.2764,38.2428,38.2697,19000.0
2013-03-20 14:15:00,56.86,56.96,56.85,56.92,32700.0,38.2899,38.3572,38.2832,38.3303,32700.0
2013-03-20 14:20:00,56.9,57.14,56.89,57.13,44700.0,38.3168,38.4784,38.3101,38.4717,44700.0
2013-03-20 14:25:00,57.14,57.15,57.09,57.1,28600.0,38.4784,38.4852,38.4448,38.4515,28600.0
2013-03-20 14:30:00,57.13,57.17,57.08,57.09,17400.0,38.4717,38.4986,38.438,38.4448,17400.0
2013-03-20 14:35:00,57.08,57.13,57.07,57.12,11900.0,38.438,38.4717,38.4313,38.465,11900.0
2013-03-20 14:40:00,57.11,57.15,57.05,57.13,27000.0,38.4582,38.4852,38.4178,38.4717,27000.0
2013-03-20 14:45:00,57.12,57.16,57.08,57.13,51300.0,38.465,38.4919,38.438,38.4717,51300.0
2013-03-20 14:50:00,57.14,57.21,57.11,57.16,47400.0,38.4784,38.5256,38.4582,38.4919,47400.0
2013-03-20 14:55:00,57.16,57.18,57.13,57.15,21400.0,38.4919,38.5054,38.4717,38.4852,21400.0
2013-03-20 15:00:00,57.16,57.16,57.06,57.12,22900.0,38.4919,38.4919,38.4246,38.465,22900.0
2013-03-20 15:05:00,57.12,57.15,57.09,57.14,23700.0,38.465,38.4852,38.4448,38.4784,23700.0
2013-03-20 15:10:00,57.14,57.18,57.12,57.16,15200.0,38.4784,38.5054,38.465,38.4919,15200.0
2013-03-20 15:15:00,57.15,57.16,57.12,57.15,12500.0,38.4852,38.4919,38.465,38.4852,12500.0
2013-03-20 15:20:00,57.14,57.16,57.11,57.12,17300.0,38.4784,38.4919,38.4582,38.465,17300.0
2013-03-20 15:25:00,57.13,57.14,57.05,57.08,27100.0,38.4717,38.4784,38.4178,38.438,27100.0
2013-03-20 15:30:00,57.08,57.1,57.04,57.08,58600.0,38.438,38.4515,38.4111,38.438,58600.0
2013-03-20 15:35:00,57.09,57.15,57.07,57.14,27700.0,38.4448,38.4852,38.4313,38.4784,27700.0
2013-03-20 15:40:00,57.14,57.26,57.13,57.25,95100.0,38.4784,38.5593,38.4717,38.5525,95100.0
2013-03-20 15:45:00,57.24,57.29,57.19,57.28,81400.0,38.5458,38.5795,38.5121,38.5727,81400.0
2013-03-20 15:50:00,57.27,57.28,57.1,57.15,123000.0,38.566,38.5727,38.4515,38.4852,123000.0
2013-03-20 15:55:00,57.15,57.15,57.07,57.12,159700.0,38.4852,38.4852,38.4313,38.465,159700.0
2013-03-21 09:30:00,56.79,57.1,56.65,57.07,46700.0,38.2428,38.4515,38.1485,38.4313,46700.0
2013-03-21 09:35:00,57.04,57.15,56.99,57.09,15300.0,38.4111,38.4852,38.3774,38.4448,15300.0
2013-03-21 09:40:00,57.09,57.22,57.0,57.22,21500.0,38.4448,38.5323,38.3842,38.5323,21500.0
2013-03-21 09:45:00,57.22,57.22,57.09,57.17,19400.0,38.5323,38.5323,38.4448,38.4986,19400.0
2013-03-21 09:50:00,57.17,57.22,57.11,57.22,9400.0,38.4986,38.5323,38.4582,38.5323,9400.0
2013-03-21 09:55:00,57.23,57.46,57.15,57.41,49100.0,38.539,38.6939,38.4852,38.6603,49100.0
2013-03-21 10:00:00,57.38,57.42,57.23,57.27,30800.0,38.6401,38.667,38.539,38.566,30800.0
2013-03-21 10:05:00,57.27,57.28,57.16,57.21,30200.0,38.566,38.5727,38.4919,38.5256,30200.0
2013-03-21 10:10:00,57.22,57.37,57.22,57.32,32800.0,38.5323,38.6333,38.5323,38.5997,32800.0
2013-03-21 10:15:00,57.33,57.49,57.25,57.42,41600.0,38.6064,38.7141,38.5525,38.667,41600.0
2013-03-21 10:20:00,57.41,57.44,57.28,57.35,24900.0,38.6603,38.6805,38.5727,38.6199,24900.0
2013-03-21 10:25:00,57.35,57.55,57.25,57.47,76900.0,38.6199,38.7545,38.5525,38.7007,76900.0
2013-03-21 10:30:00,57.47,57.47,57.02,57.1,89800.0,38.7007,38.7007,38.3976,38.4515,89800.0
2013-03-21 10:35:00,57.1,57.15,57.1,57.15,33300.0,38.4515,38.4852,38.4515,38.4852,33300.0
2013-03-21 10:40:00,57.14,57.34,57.14,57.3,30600.0,38.4784,38.6131,38.4784,38.5862,30600.0
2013-03-21 10:45:00,57.3,57.38,57.29,57.32,25500.0,38.5862,38.6401,38.5795,38.5997,25500.0
2013-03-21 10:50:00,57.32,57.36,57.3,57.34,29800.0,38.5997,38.6266,38.5862,38.6131,29800.0
2013-03-21 10:55:00,57.33,57.35,57.3,57.34,27700.0,38.6064,38.6199,38.5862,38.6131,27700.0
2013-03-21 11:00:00,57.35,57.35,57.29,57.31,21100.0,38.6199,38.6199,38.5795,38.5929,21100.0
2013-03-21 11:05:00,57.32,57.47,57.31,57.44,52800.0,38.5997,38.7007,38.5929,38.6805,52800.0
2013-03-21 11:10:00,57.45,57.5,57.36,57.41,31800.0,38.6872,38.7209,38.6266,38.6603,31800.0
2013-03-21 11:15:00,57.41,57.57,57.39,57.57,27600.0,38.6603,38.768,38.6468,38.768,27600.0
2013-03-21 11:20:00,57.58,57.58,57.48,57.58,14600.0,38.7747,38.7747,38.7074,38.7747,14600.0
2013-03-21 11:25:00,57.59,57.6,57.39,57.47,12900.0,38.7815,38.7882,38.6468,38.7007,12900.0
2013-03-21 11:30:00,57.46,57.54,57.45,57.53,19400.0,38.6939,38.7478,38.6872,38.7411,19400.0
2013-03-21 11:35:00,57.53,57.57,57.52,57.56,12900.0,38.7411,38.768,38.7343,38.7613,12900.0
2013-03-21 11:40:00,57.56,57.68,57.55,57.67,29000.0,38.7613,38.8421,38.7545,38.8353,29000.0
2013-03-21 11:45:00,57.66,57.66,57.6,57.63,13300.0,38.8286,38.8286,38.7882,38.8084,13300.0
2013-03-21 11:50:00,57.63,57.7,57.58,57.58,37600.0,38.8084,38.8556,38.7747,38.7747,37600.0
2013-03-21 11:55:00,57.59,57.61,57.52,57.53,11500.0,38.7815,38.7949,38.7343,38.7411,11500.0
2013-03-21 12:00:00,57.52,57.53,57.5,57.51,12300.0,38.7343,38.7411,38.7209,38.7276,12300.0
2013-03-21 12:05:00,57.5,57.52,57.47,57.48,11100.0,38.7209,38.7343,38.7007,38.7074,11100.0
2013-03-21 12:10:00,57.48,57.48,57.4,57.4,23700.0,38.7074,38.7074,38.6535,38.6535,23700.0
2013-03-21 12:15:00,57.41,57.41,57.32,57.32,15600.0,38.6603,38.6603,38.5997,38.5997,15600.0
2013-03-21 12:20:00,57.31,57.37,57.27,57.37,24700.0,38.5929,38.6333,38.566,38.6333,24700.0
2013-03-21 12:25:00,57.36,57.39,57.34,57.37,21700.0,38.6266,38.6468,38.6131,38.6333,21700.0
2013-03-21 12:30:00,57.39,57.4,57.35,57.36,11300.0,38.6468,38.6535,38.6199,38.6266,11300.0
2013-03-21 12:35:00,57.36,57.42,57.36,57.42,14900.0,38.6266,38.667,38.6266,38.667,14900.0
2013-03-21 12:40:00,57.42,57.43,57.38,57.38,5100.0,38.667,38.6737,38.6401,38.6401,5100.0
2013-03-21 12:45:00,57.37,57.39,57.35,57.35,16100.0,38.6333,38.6468,38.6199,38.6199,16100.0
2013-03-21 12:50:00,57.36,57.38,57.35,57.36,13400.0,38.6266,38.6401,38.6199,38.6266,13400.0
2013-03-21 12:55:00,57.36,57.36,57.34,57.35,18300.0,38.6266,38.6266,38.6131,38.6199,18300.0
2013-03-21 13:00:00,57.35,57.36,57.32,57.34,24400.0,38.6199,38.6266,38.5997,38.6131,24400.0
2013-03-21 13:05:00,57.33,57.36,57.28,57.28,12000.0,38.6064,38.6266,38.5727,38.5727,12000.0
2013-03-21 13:10:00,57.29,57.34,57.24,57.24,11400.0,38.5795,38.6131,38.5458,38.5458,11400.0
2013-03-21 13:15:00,57.24,57.25,57.19,57.19,20700.0,38.5458,38.5525,38.5121,38.5121,20700.0
2013-03-21 13:20:00,57.18,57.29,57.18,57.19,34800.0,38.5054,38.5795,38.5054,38.5121,34800.0
2013-03-21 13:25:00,57.2,57.26,57.14,57.24,13300.0,38.5188,38.5593,38.4784,38.5458,13300.0
2013-03-21 13:30:00,57.23,57.23,57.15,57.17,14600.0,38.539,38.539,38.4852,38.4986,14600.0
2013-03-21 13:35:00,57.19,57.27,57.16,57.25,25700.0,38.5121,38.566,38.4919,38.5525,25700.0
2013-03-21 13:40:00,57.26,57.29,57.22,57.24,26100.0,38.5593,38.5795,38.5323,38.5458,26100.0
2013-03-21 13:45:00,57.22,57.32,57.21,57.27,18500.0,38.5323,38.5997,38.5256,38.566,18500.0
2013-03-21 13:50:00,57.28,57.29,57.23,57.25,22900.0,38.5727,38.5795,38.539,38.5525,22900.0
2013-03-21 13:55:00,57.25,57.3,57.23,57.29,23700.0,38.5525,38.5862,38.539,38.5795,23700.0
2013-03-21 14:00:00,57.29,57.29,57.19,57.25,73400.0,38.5795,38.5795,38.5121,38.5525,73400.0
2013-03-21 14:05:00,57.23,57.26,57.18,57.25,53600.0,38.539,38.5593,38.5054,38.5525,53600.0
2013-03-21 14:10:00,57.25,57.37,57.21,57.33,31100.0,38.5525,38.6333,38.5256,38.6064,31100.0
2013-03-21 14:15:00,57.33,57.45,57.33,57.39,54100.0,38.6064,38.6872,38.6064,38.6468,54100.0
2013-03-21 14:20:00,57.39,57.39,57.31,57.35,10900.0,38.6468,38.6468,38.5929,38.6199,10900.0
2013-03-21 14:25:00,57.36,57.42,57.26,57.27,26600.0,38.6266,38.667,38.5593,38.566,26600.0
2013-03-21 14:30:00,57.27,57.29,57.23,57.23,15200.0,38.566,38.5795,38.539,38.539,15200.0
2013-03-21 14:35:00,57.23,57.27,57.2,57.22,29700.0,38.539,38.566,38.5188,38.5323,29700.0
2013-03-21 14:40:00,57.22,57.24,57.18,57.24,25000.0,38.5323,38.5458,38.5054,38.5458,25000.0
2013-03-21 14:45:00,57.24,57.26,57.13,57.14,52400.0,38.5458,38.5593,38.4717,38.4784,52400.0
2013-03-21 14:50:00,57.14,57.14,57.08,57.08,30500.0,38.4784,38.4784,38.438,38.438,30500.0
2013-03-21 14:55:00,57.08,57.11,57.07,57.11,12500.0,38.438,38.4582,38.4313,38.4582,12500.0
2013-03-21 15:00:00,57.1,57.21,57.1,57.17,15400.0,38.4515,38.5256,38.4515,38.4986,15400.0
2013-03-21 15:05:00,57.17,57.21,57.13,57.14,14000.0,38.4986,38.5256,38.4717,38.4784,14000.0
2013-03-21 15:10:00,57.14,57.19,57.13,57.17,18000.0,38.4784,38.5121,38.4717,38.4986,18000.0
2013-03-21 15:15:00,57.16,57.16,57.1,57.12,20800.0,38.4919,38.4919,38.4515,38.465,20800.0
2013-03-21 15:20:00,57.12,57.2,57.11,57.2,40000.0,38.465,38.5188,38.4582,38.5188,40000.0
2013-03-21 15:25:00,57.2,57.28,57.19,57.27,42500.0,38.5188,38.5727,38.5121,38.566,42500.0
2013-03-21 15:30:00,57.27,57.3,57.27,57.29,50400.0,38.566,38.5862,38.566,38.5795,50400.0
2013-03-21 15:35:00,57.29,57.29,57.18,57.2,38300.0,38.5795,38.5795,38.5054,38.5188,38300.0
2013-03-21 15:40:00,57.18,57.2,57.11,57.13,42700.0,38.5054,38.5188,38.4582,38.4717,42700.0
2013-03-21 15:45:00,57.11,57.12,57.03,57.09,83000.0,38.4582,38.465,38.4044,38.4448,83000.0
2013-03-21 15:50:00,57.09,57.13,57.05,57.08,102100.0,38.4448,38.4717,38.4178,38.438,102100.0
2013-03-21 15:55:00,57.07,57.08,56.91,56.92,358600.0,38.4313,38.438,38.3236,38.3303,358600.0
2013-03-22 09:30:00,57.21,57.6,57.2,57.6,40400.0,38.5256,38.7882,38.5188,38.7882,40400.0
2013-03-22 09:35:00,57.6,57.6,57.3,57.46,29100.0,38.7882,38.7882,38.5862,38.6939,29100.0
2013-03-22 09:40:00,57.43,57.45,57.37,57.42,13500.0,38.6737,38.6872,38.6333,38.667,13500.0
2013-03-22 09:45:00,57.41,57.41,57.23,57.28,69800.0,38.6603,38.6603,38.539,38.5727,69800.0
2013-03-22 09:50:00,57.24,57.36,57.22,57.35,43000.0,38.5458,38.6266,38.5323,38.6199,43000.0
2013-03-22 09:55:00,57.35,57.35,57.16,57.26,30600.0,38.6199,38.6199,38.4919,38.5593,30600.0
2013-03-22 10:00:00,57.27,57.36,57.19,57.3,33500.0,38.566,38.6266,38.5121,38.5862,33500.0
2013-03-22 10:05:00,57.29,57.44,57.29,57.44,24200.0,38.5795,38.6805,38.5795,38.6805,24200.0
2013-03-22 10:10:00,57.42,57.43,57.32,57.4,16800.0,38.667,38.6737,38.5997,38.6535,16800.0
2013-03-22 10:15:00,57.39,57.5,57.39,57.46,13900.0,38.6468,38.7209,38.6468,38.6939,13900.0
2013-03-22 10:20:00,57.44,57.52,57.43,57.45,15100.0,38.6805,38.7343,38.6737,38.6872,15100.0
2013-03-22 10:25:00,57.45,57.53,57.43,57.46,31300.0,38.6872,38.7411,38.6737,38.6939,31300.0
2013-03-22 10:30:00,57.47,57.52,57.42,57.46,39800.0,38.7007,38.7343,38.667,38.6939,39800.0
2013-03-22 10:35:00,57.45,57.46,57.39,57.4,23800.0,38.6872,38.6939,38.6468,38.6535,23800.0
2013-03-22 10:40:00,57.4,57.5,57.39,57.48,34700.0,38.6535,38.7209,38.6468,38.7074,34700.0
2013-03-22 10:45:00,57.49,57.54,57.35,57.4,26600.0,38.7141,38.7478,38.6199,38.6535,26600.0
2013-03-22 10:50:00,57.38,57.41,57.3,57.34,24300.0,38.6401,38.6603,38.5862,38.6131,24300.0
2013-03-22 10:55:00,57.34,57.4,57.29,57.37,32800.0,38.6131,38.6535,38.5795,38.6333,32800.0
2013-03-22 11:00:00,57.37,57.45,57.35,57.4,31600.0,38.6333,38.6872,38.6199,38.6535,31600.0
2013-03-22 11:05:00,57.4,57.46,57.36,57.41,26700.0,38.6535,38.6939,38.6266,38.6603,26700.0
2013-03-22 11:10:00,57.4,57.44,57.28,57.28,33100.0,38.6535,38.6805,38.5727,38.5727,33100.0
2013-03-22 11:15:00,57.29,57.36,57.25,57.28,15900.0,38.5795,38.6266,38.5525,38.5727,15900.0
2013-03-22 11:20:00,57.27,57.31,57.18,57.25,11300.0,38.566,38.5929,38.5054,38.5525,11300.0
2013-03-22 11:25:00,57.27,57.37,57.23,57.28,13000.0,38.566,38.6333,38.539,38.5727,13000.0
2013-03-22 11:30:00,57.24,57.35,57.23,57.24,19100.0,38.5458,38.6199,38.539,38.5458,19100.0
2013-03-22 11:35:00,57.25,57.35,57.24,57.32,21300.0,38.5525,38.6199,38.5458,38.5997,21300.0
2013-03-22 11:40:00,57.33,57.33,57.23,57.24,18400.0,38.6064,38.6064,38.539,38.5458,18400.0
2013-03-22 11:45:00,57.24,57.32,57.23,57.32,21300.0,38.5458,38.5997,38.539,38.5997,21300.0
2013-03-22 11:50:00,57.32,57.33,57.16,57.18,17900.0,38.5997,38.6064,38.4919,38.5054,17900.0
2013-03-22 11:55:00,57.2,57.24,57.14,57.14,13100.0,38.5188,38.5458,38.4784,38.4784,13100.0
2013-03-22 12:00:00,57.17,57.17,56.95,57.07,49900.0,38.4986,38.4986,38.3505,38.4313,49900.0
2013-03-22 12:05:00,57.07,57.07,57.03,57.03,11000.0,38.4313,38.4313,38.4044,38.4044,11000.0
2013-03-22 12:10:00,57.04,57.06,56.97,57.02,44000.0,38.4111,38.4246,38.364,38.3976,44000.0
2013-03-22 12:15:00,57.0,57.07,57.0,57.06,9100.0,38.3842,38.4313,38.3842,38.4246,9100.0
2013-03-22 12:20:00,57.06,57.07,57.03,57.05,8400.0,38.4246,38.4313,38.4044,38.4178,8400.0
2013-03-22 12:25:00,57.05,57.1,57.04,57.05,18900.0,38.4178,38.4515,38.4111,38.4178,18900.0
2013-03-22 12:30:00,57.05,57.05,56.99,57.02,13900.0,38.4178,38.4178,38.3774,38.3976,13900.0
2013-03-22 12:35:00,57.0,57.06,57.0,57.06,10000.0,38.3842,38.4246,38.3842,38.4246,10000.0
2013-03-22 12:40:00,57.05,57.08,57.03,57.08,9400.0,38.4178,38.438,38.4044,38.438,9400.0
2013-03-22 12:45:00,57.08,57.08,57.03,57.04,11600.0,38.438,38.438,38.4044,38.4111,11600.0
2013-03-22 12:50:00,57.04,57.07,57.04,57.05,9000.0,38.4111,38.4313,38.4111,38.4178,9000.0
2013-03-22 12:55:00,57.04,57.07,57.03,57.04,6400.0,38.4111,38.4313,38.4044,38.4111,6400.0
2013-03-22 13:00:00,57.05,57.08,56.97,57.01,24800.0,38.4178,38.438,38.364,38.3909,24800.0
2013-03-22 13:05:00,57.0,57.08,57.0,57.07,11000.0,38.3842,38.438,38.3842,38.4313,11000.0
2013-03-22 13:10:00,57.07,57.11,57.06,57.08,19400.0,38.4313,38.4582,38.4246,38.438,19400.0
2013-03-22 13:15:00,57.08,57.08,57.03,57.06,11700.0,38.438,38.438,38.4044,38.4246,11700.0
2013-03-22 13:20:00,57.07,57.14,57.07,57.12,9200.0,38.4313,38.4784,38.4313,38.465,9200.0
2013-03-22 13:25:00,57.13,57.23,57.13,57.22,29700.0,38.4717,38.539,38.4717,38.5323,29700.0
2013-03-22 13:30:00,57.22,57.26,57.19,57.23,26400.0,38.5323,38.5593,38.5121,38.539,26400.0
2013-03-22 13:35:00,57.23,57.24,57.21,57.23,24600.0,38.539,38.5458,38.5256,38.539,24600.0
2013-03-22 13:40:00,57.23,57.27,57.23,57.26,32200.0,38.539,38.566,38.539,38.5593,32200.0
2013-03-22 13:45:00,57.25,57.33,57.25,57.33,25800.0,38.5525,38.6064,38.5525,38.6064,25800.0
2013-03-22 13:50:00,57.33,57.34,57.3,57.32,14800.0,38.6064,38.6131,38.5862,38.5997,14800.0
2013-03-22 13:55:00,57.31,57.33,57.21,57.22,41700.0,38.5929,38.6064,38.5256,38.5323,41700.0
2013-03-22 14:00:00,57.21,57.23,57.1,57.1,16300.0,38.5256,38.539,38.4515,38.4515,16300.0
2013-03-22 14:05:00,57.09,57.11,57.0,57.02,10200.0,38.4448,38.4582,38.3842,38.3976,10200.0
2013-03-22 14:10:00,57.0,57.11,57.0,57.1,20200.0,38.3842,38.4582,38.3842,38.4515,20200.0
2013-03-22 14:15:00,57.09,57.1,57.07,57.1,11400.0,38.4448,38.4515,38.4313,38.4515,11400.0
2013-03-22 14:20:00,57.11,57.14,57.1,57.12,11500.0,38.4582,38.4784,38.4515,38.465,11500.0
2013-03-22 14:25:00,57.11,57.12,57.08,57.12,18500.0,38.4582,38.465,38.438,38.465,18500.0
2013-03-22 14:30:00,57.12,57.12,57.09,57.11,17700.0,38.465,38.465,38.4448,38.4582,17700.0
2013-03-22 14:35:00,57.11,57.2,57.1,57.19,31400.0,38.4582,38.5188,38.4515,38.5121,31400.0
2013-03-22 14:40:00,57.19,57.2,57.15,57.18,14200.0,38.5121,38.5188,38.4852,38.5054,14200.0
2013-03-22 14:45:00,57.18,57.22,57.18,57.21,17100.0,38.5054,38.5323,38.5054,38.5256,17100.0
2013-03-22 14:50:00,57.17,57.17,57.13,57.16,9100.0,38.4986,38.4986,38.4717,38.4919,9100.0
2013-03-22 14:55:00,57.16,57.18,57.12,57.17,15900.0,38.4919,38.5054,38.465,38.4986,15900.0
2013-03-22 15:00:00,57.17,57.19,57.1,57.14,18000.0,38.4986,38.5121,38.4515,38.4784,18000.0
2013-03-22 15:05:00,57.14,57.15,57.1,57.14,23400.0,38.4784,38.4852,38.4515,38.4784,23400.0
2013-03-22 15:10:00,57.14,57.17,57.14,57.15,43900.0,38.4784,38.4986,38.4784,38.4852,43900.0
2013-03-22 15:15:00,57.15,57.22,57.13,57.15,83300.0,38.4852,38.5323,38.4717,38.4852,83300.0
2013-03-22 15:20:00,57.14,57.21,57.08,57.19,60800.0,38.4784,38.5256,38.438,38.5121,60800.0
2013-03-22 15:25:00,57.16,57.16,57.1,57.11,12300.0,38.4919,38.4919,38.4515,38.4582,12300.0
2013-03-22 15:30:00,57.12,57.13,57.09,57.11,19400.0,38.465,38.4717,38.4448,38.4582,19400.0
2013-03-22 15:35:00,57.1,57.19,57.1,57.15,46300.0,38.4515,38.5121,38.4515,38.4852,46300.0
2013-03-22 15:40:00,57.15,57.16,57.08,57.16,88100.0,38.4852,38.4919,38.438,38.4919,88100.0
2013-03-22 15:45:00,57.16,57.2,57.13,57.16,69100.0,38.4919,38.5188,38.4717,38.4919,69100.0
2013-03-22 15:50:00,57.17,57.26,57.15,57.25,94500.0,38.4986,38.5593,38.4852,38.5525,94500.0
2013-03-22 15:55:00,57.24,57.34,57.22,57.34,228800.0,38.5458,38.6131,38.5323,38.6131,228800.0
2013-03-25 09:30:00,57.65,57.71,57.52,57.56,45800.0,38.8219,38.8623,38.7343,38.7613,45800.0
2013-03-25 09:35:00,57.56,57.79,57.51,57.74,27700.0,38.7613,38.9162,38.7276,38.8825,27700.0
2013-03-25 09:40:00,57.7,57.89,57.7,57.86,51800.0,38.8556,38.9835,38.8556,38.9633,51800.0
2013-03-25 09:45:00,57.85,58.04,57.85,58.04,57100.0,38.9566,39.0845,38.9566,39.0845,57100.0
2013-03-25 09:50:00,58.04,58.06,57.69,57.79,81100.0,39.0845,39.098,38.8488,38.9162,81100.0
2013-03-25 09:55:00,57.78,57.79,57.51,57.54,43400.0,38.9094,38.9162,38.7276,38.7478,43400.0
2013-03-25 10:00:00,57.52,57.84,57.52,57.83,24000.0,38.7343,38.9498,38.7343,38.9431,24000.0
2013-03-25 10:05:00,57.82,58.0,57.82,57.97,31100.0,38.9364,39.0576,38.9364,39.0374,31100.0
2013-03-25 10:10:00,57.96,58.12,57.95,58.11,29200.0,39.0306,39.1384,39.0239,39.1316,29200.0
2013-03-25 10:15:00,58.09,58.15,58.04,58.1,20600.0,39.1182,39.1586,39.0845,39.1249,20600.0
2013-03-25 10:20:00,58.09,58.1,58.01,58.01,12200.0,39.1182,39.1249,39.0643,39.0643,12200.0
2013-03-25 10:25:00,58.0,58.04,57.89,57.89,41100.0,39.0576,39.0845,38.9835,38.9835,41100.0
2013-03-25 10:30:00,57.89,58.05,57.89,58.02,21700.0,38.9835,39.0912,38.9835,39.071,21700.0
2013-03-25 10:35:00,58.03,58.03,57.87,57.89,13200.0,39.0778,39.0778,38.97,38.9835,13200.0
2013-03-25 10:40:00,57.9,57.91,57.73,57.74,15600.0,38.9902,38.997,38.8758,38.8825,15600.0
2013-03-25 10:45:00,57.74,57.74,57.66,57.7,26200.0,38.8825,38.8825,38.8286,38.8556,26200.0
2013-03-25 10:50:00,57.7,57.71,57.6,57.61,14600.0,38.8556,38.8623,38.7882,38.7949,14600.0
2013-03-25 10:55:00,57.61,57.63,57.51,57.54,12300.0,38.7949,38.8084,38.7276,38.7478,12300.0
2013-03-25 11:00:00,57.53,57.64,57.51,57.63,25900.0,38.7411,38.8151,38.7276,38.8084,25900.0
2013-03-25 11:05:00,57.64,57.7,57.59,57.7,15400.0,38.8151,38.8556,38.7815,38.8556,15400.0
2013-03-25 11:10:00,57.7,57.71,57.59,57.62,13700.0,38.8556,38.8623,38.7815,38.8017,13700.0
2013-03-25 11:15:00,57.59,57.62,57.46,57.49,27300.0,38.7815,38.8017,38.6939,38.7141,27300.0
2013-03-25 11:20:00,57.47,57.48,57.38,57.46,22200.0,38.7007,38.7074,38.6401,38.6939,22200.0
2013-03-25 11:25:00,57.47,57.51,57.44,57.46,21400.0,38.7007,38.7276,38.6805,38.6939,21400.0
2013-03-25 11:30:00,57.45,57.53,57.42,57.49,11500.0,38.6872,38.7411,38.667,38.7141,11500.0
2013-03-25 11:35:00,57.49,57.53,57.48,57.49,10000.0,38.7141,38.7411,38.7074,38.7141,10000.0
2013-03-25 11:40:00,57.48,57.52,57.41,57.48,20300.0,38.7074,38.7343,38.6603,38.7074,20300.0
2013-03-25 11:45:00,57.45,57.45,57.37,57.42,21400.0,38.6872,38.6872,38.6333,38.667,21400.0
2013-03-25 11:50:00,57.42,57.45,57.37,57.38,18200.0,38.667,38.6872,38.6333,38.6401,18200.0
2013-03-25 11:55:00,57.37,57.47,57.37,57.4,19500.0,38.6333,38.7007,38.6333,38.6535,19500.0
2013-03-25 12:00:00,57.4,57.43,57.37,57.39,15300.0,38.6535,38.6737,38.6333,38.6468,15300.0
2013-03-25 12:05:00,57.38,57.41,57.31,57.33,21600.0,38.6401,38.6603,38.5929,38.6064,21600.0
2013-03-25 12:10:00,57.3,57.33,57.28,57.32,12200.0,38.5862,38.6064,38.5727,38.5997,12200.0
2013-03-25 12:15:00,57.32,57.36,57.25,57.25,8300.0,38.5997,38.6266,38.5525,38.5525,8300.0
2013-03-25 12:20:00,57.25,57.28,57.2,57.2,17600.0,38.5525,38.5727,38.5188,38.5188,17600.0
2013-03-25 12:25:00,57.19,57.24,57.17,57.17,21600.0,38.5121,38.5458,38.4986,38.4986,21600.0
2013-03-25 12:30:00,57.18,57.22,57.15,57.17,22900.0,38.5054,38.5323,38.4852,38.4986,22900.0
2013-03-25 12:35:00,57.17,57.21,57.16,57.19,22000.0,38.4986,38.5256,38.4919,38.5121,22000.0
2013-03-25 12:40:00,57.2,57.21,57.16,57.2,9300.0,38.5188,38.5256,38.4919,38.5188,9300.0
2013-03-25 12:45:00,57.19,57.21,57.16,57.18,9600.0,38.5121,38.5256,38.4919,38.5054,9600.0
2013-03-25 12:50:00,57.2,57.21,57.1,57.14,45100.0,38.5188,38.5256,38.4515,38.4784,45100.0
2013-03-25 12:55:00,57.13,57.14,57.02,57.05,36800.0,38.4717,38.4784,38.3976,38.4178,36800.0
2013-03-25 13:00:00,57.04,57.04,56.96,56.96,28200.0,38.4111,38.4111,38.3572,38.3572,28200.0
2013-03-25 13:05:00,56.95,56.97,56.87,56.87,22500.0,38.3505,38.364,38.2966,38.2966,22500.0
2013-03-25 13:10:00,56.89,56.95,56.85,56.89,8200.0,38.3101,38.3505,38.2832,38.3101,8200.0
2013-03-25 13:15:00,56.87,56.93,56.85,56.88,6600.0,38.2966,38.337,38.2832,38.3034,6600.0
2013-03-25 13:20:00,56.88,56.93,56.84,56.93,16800.0,38.3034,38.337,38.2764,38.337,16800.0
2013-03-25 13:25:00,56.92,57.0,56.91,57.0,6200.0,38.3303,38.3842,38.3236,38.3842,6200.0
2013-03-25 13:30:00,56.98,56.98,56.91,56.93,7200.0,38.3707,38.3707,38.3236,38.337,7200.0
2013-03-25 13:35:00,56.93,56.94,56.89,56.91,8700.0,38.337,38.3438,38.3101,38.3236,8700.0
2013-03-25 13:40:00,56.93,57.02,56.91,57.01,24600.0,38.337,38.3976,38.3236,38.3909,24600.0
2013-03-25 13:45:00,57.02,57.09,57.0,57.06,56700.0,38.3976,38.4448,38.3842,38.4246,56700.0
2013-03-25 13:50:00,57.05,57.1,57.0,57.01,31100.0,38.4178,38.4515,38.3842,38.3909,31100.0
2013-03-25 13:55:00,57.01,57.06,56.97,57.0,72000.0,38.3909,38.4246,38.364,38.3842,72000.0
2013-03-25 14:00:00,56.99,57.05,56.98,57.05,27200.0,38.3774,38.4178,38.3707,38.4178,27200.0
2013-03-25 14:05:00,57.05,57.09,57.03,57.05,15900.0,38.4178,38.4448,38.4044,38.4178,15900.0
2013-03-25 14:10:00,57.05,57.07,56.96,56.96,16100.0,38.4178,38.4313,38.3572,38.3572,16100.0
2013-03-25 14:15:00,56.95,57.01,56.95,57.0,53200.0,38.3505,38.3909,38.3505,38.3842,53200.0
2013-03-25 14:20:00,57.0,57.02,56.95,56.95,59100.0,38.3842,38.3976,38.3505,38.3505,59100.0
2013-03-25 14:25:00,56.95,57.0,56.95,56.96,21100.0,38.3505,38.3842,38.3505,38.3572,21100.0
2013-03-25 14:30:00,56.97,57.0,56.93,56.97,26800.0,38.364,38.3842,38.337,38.364,26800.0
2013-03-25 14:35:00,56.97,57.01,56.94,56.99,24200.0,38.364,38.3909,38.3438,38.3774,24200.0
2013-03-25 14:40:00,56.99,57.01,56.94,57.0,33700.0,38.3774,38.3909,38.3438,38.3842,33700.0
2013-03-25 14:45:00,57.0,57.01,56.92,56.96,20900.0,38.3842,38.3909,38.3303,38.3572,20900.0
2013-03-25 14:50:00,56.96,56.99,56.95,56.95,13700.0,38.3572,38.3774,38.3505,38.3505,13700.0
2013-03-25 14:55:00,56.96,57.0,56.93,56.99,19400.0,38.3572,38.3842,38.337,38.3774,19400.0
2013-03-25 15:00:00,57.0,57.0,56.89,56.93,17400.0,38.3842,38.3842,38.3101,38.337,17400.0
2013-03-25 15:05:00,56.92,56.93,56.89,56.93,18400.0,38.3303,38.337,38.3101,38.337,18400.0
2013-03-25 15:10:00,56.93,57.01,56.93,56.98,37300.0,38.337,38.3909,38.337,38.3707,37300.0
2013-03-25 15:15:00,56.99,57.01,56.96,56.96,38500.0,38.3774,38.3909,38.3572,38.3572,38500.0
2013-03-25 15:20:00,56.96,57.0,56.92,56.97,42900.0,38.3572,38.3842,38.3303,38.364,42900.0
2013-03-25 15:25:00,56.97,57.01,56.92,56.96,45200.0,38.364,38.3909,38.3303,38.3572,45200.0
2013-03-25 15:30:00,56.96,57.01,56.95,56.98,55100.0,38.3572,38.3909,38.3505,38.3707,55100.0
2013-03-25 15:35:00,56.99,57.01,56.98,56.99,60700.0,38.3774,38.3909,38.3707,38.3774,60700.0
2013-03-25 15:40:00,57.0,57.05,56.98,57.03,49700.0,38.3842,38.4178,38.3707,38.4044,49700.0
2013-03-25 15:45:00,57.02,57.02,56.96,56.97,29200.0,38.3976,38.3976,38.3572,38.364,29200.0
2013-03-25 15:50:00,56.97,57.09,56.96,57.07,110100.0,38.364,38.4448,38.3572,38.4313,110100.0
2013-03-25 15:55:00,57.06,57.13,57.03,57.05,109500.0,38.4246,38.4717,38.4044,38.4178,109500.0
2013-03-26 09:30:00,57.17,57.45,57.17,57.2,27000.0,38.4986,38.6872,38.4986,38.5188,27000.0
2013-03-26 09:35:00,57.24,57.27,57.04,57.14,24500.0,38.5458,38.566,38.4111,38.4784,24500.0
2013-03-26 09:40:00,57.11,57.15,57.0,57.1,28400.0,38.4582,38.4852,38.3842,38.4515,28400.0
2013-03-26 09:45:00,57.1,57.2,57.03,57.18,18100.0,38.4515,38.5188,38.4044,38.5054,18100.0
2013-03-26 09:50:00,57.18,57.33,57.18,57.25,9000.0,38.5054,38.6064,38.5054,38.5525,9000.0
2013-03-26 09:55:00,57.26,57.33,57.08,57.12,61500.0,38.5593,38.6064,38.438,38.465,61500.0
2013-03-26 10:00:00,57.14,57.2,57.06,57.2,35700.0,38.4784,38.5188,38.4246,38.5188,35700.0
2013-03-26 10:05:00,57.19,57.26,57.13,57.22,23100.0,38.5121,38.5593,38.4717,38.5323,23100.0
2013-03-26 10:10:00,57.21,57.38,57.2,57.25,26300.0,38.5256,38.6401,38.5188,38.5525,26300.0
2013-03-26 10:15:00,57.25,57.26,57.04,57.06,29100.0,38.5525,38.5593,38.4111,38.4246,29100.0
2013-03-26 10:20:00,57.08,57.15,57.01,57.05,26800.0,38.438,38.4852,38.3909,38.4178,26800.0
2013-03-26 10:25:00,57.04,57.13,57.01,57.04,24800.0,38.4111,38.4717,38.3909,38.4111,24800.0
2013-03-26 10:30:00,57.05,57.18,57.04,57.12,28500.0,38.4178,38.5054,38.4111,38.465,28500.0
2013-03-26 10:35:00,57.12,57.16,57.1,57.14,17200.0,38.465,38.4919,38.4515,38.4784,17200.0
2013-03-26 10:40:00,57.09,57.18,57.06,57.06,24800.0,38.4448,38.5054,38.4246,38.4246,24800.0
2013-03-26 10:45:00,57.08,57.13,57.03,57.07,32100.0,38.438,38.4717,38.4044,38.4313,32100.0
2013-03-26 10:50:00,57.08,57.2,57.05,57.09,22000.0,38.438,38.5188,38.4178,38.4448,22000.0
2013-03-26 10:55:00,57.1,57.2,57.06,57.08,35300.0,38.4515,38.5188,38.4246,38.438,35300.0
2013-03-26 11:00:00,57.07,57.21,57.05,57.14,28200.0,38.4313,38.5256,38.4178,38.4784,28200.0
2013-03-26 11:05:00,57.11,57.15,57.05,57.07,11900.0,38.4582,38.4852,38.4178,38.4313,11900.0
2013-03-26 11:10:00,57.09,57.17,57.05,57.07,29200.0,38.4448,38.4986,38.4178,38.4313,29200.0
2013-03-26 11:15:00,57.05,57.06,56.96,57.02,23900.0,38.4178,38.4246,38.3572,38.3976,23900.0
2013-03-26 11:20:00,57.03,57.12,56.97,56.98,32700.0,38.4044,38.465,38.364,38.3707,32700.0
2013-03-26 11:25:00,56.99,57.0,56.89,56.92,50600.0,38.3774,38.3842,38.3101,38.3303,50600.0
2013-03-26 11:30:00,56.92,56.96,56.86,56.89,33100.0,38.3303,38.3572,38.2899,38.3101,33100.0
2013-03-26 11:35:00,56.88,56.92,56.85,56.87,53700.0,38.3034,38.3303,38.2832,38.2966,53700.0
2013-03-26 11:40:00,56.87,56.92,56.84,56.89,36600.0,38.2966,38.3303,38.2764,38.3101,36600.0
2013-03-26 11:45:00,56.89,57.02,56.85,57.02,27000.0,38.3101,38.3976,38.2832,38.3976,27000.0
2013-03-26 11:50:00,57.03,57.08,56.96,57.04,26900.0,38.4044,38.438,38.3572,38.4111,26900.0
2013-03-26 11:55:00,57.04,57.12,57.01,57.07,25600.0,38.4111,38.465,38.3909,38.4313,25600.0
2013-03-26 12:00:00,57.05,57.13,57.04,57.05,36000.0,38.4178,38.4717,38.4111,38.4178,36000.0
2013-03-26 12:05:00,57.05,57.1,56.99,57.0,19600.0,38.4178,38.4515,38.3774,38.3842,19600.0
2013-03-26 12:10:00,57.01,57.01,56.96,56.97,13800.0,38.3909,38.3909,38.3572,38.364,13800.0
2013-03-26 12:15:00,56.99,57.0,56.93,56.96,18000.0,38.3774,38.3842,38.337,38.3572,18000.0
2013-03-26 12:20:00,56.96,56.97,56.88,56.9,14000.0,38.3572,38.364,38.3034,38.3168,14000.0
2013-03-26 12:25:00,56.91,56.91,56.81,56.89,22600.0,38.3236,38.3236,38.2562,38.3101,22600.0
2013-03-26 12:30:00,56.89,56.96,56.89,56.91,13500.0,38.3101,38.3572,38.3101,38.3236,13500.0
2013-03-26 12:35:00,56.9,56.92,56.87,56.91,16000.0,38.3168,38.3303,38.2966,38.3236,16000.0
2013-03-26 12:40:00,56.91,57.05,56.89,57.05,22900.0,38.3236,38.4178,38.3101,38.4178,22900.0
2013-03-26 12:45:00,57.06,57.06,57.04,57.05,7600.0,38.4246,38.4246,38.4111,38.4178,7600.0
2013-03-26 12:50:00,57.04,57.1,57.02,57.08,6800.0,38.4111,38.4515,38.3976,38.438,6800.0
2013-03-26 12:55:00,57.08,57.1,57.07,57.08,8800.0,38.438,38.4515,38.4313,38.438,8800.0
2013-03-26 13:00:00,57.08,57.16,57.08,57.14,17400.0,38.438,38.4919,38.438,38.4784,17400.0
2013-03-26 13:05:00,57.15,57.19,57.14,57.16,14900.0,38.4852,38.5121,38.4784,38.4919,14900.0
2013-03-26 13:10:00,57.17,57.3,57.17,57.25,35600.0,38.4986,38.5862,38.4986,38.5525,35600.0
2013-03-26 13:15:00,57.25,57.26,57.17,57.21,10600.0,38.5525,38.5593,38.4986,38.5256,10600.0
2013-03-26 13:20:00,57.21,57.35,57.21,57.34,24600.0,38.5256,38.6199,38.5256,38.6131,24600.0
2013-03-26 13:25:00,57.34,57.4,57.33,57.37,36800.0,38.6131,38.6535,38.6064,38.6333,36800.0
2013-03-26 13:30:00,57.38,57.38,57.27,57.29,14700.0,38.6401,38.6401,38.566,38.5795,14700.0
2013-03-26 13:35:00,57.28,57.3,57.2,57.21,23200.0,38.5727,38.5862,38.5188,38.5256,23200.0
2013-03-26 13:40:00,57.21,57.23,57.16,57.17,22100.0,38.5256,38.539,38.4919,38.4986,22100.0
2013-03-26 13:45:00,57.19,57.19,57.11,57.11,20200.0,38.5121,38.5121,38.4582,38.4582,20200.0
2013-03-26 13:50:00,57.12,57.14,57.07,57.11,24000.0,38.465,38.4784,38.4313,38.4582,24000.0
2013-03-26 13:55:00,57.1,57.15,57.1,57.15,24300.0,38.4515,38.4852,38.4515,38.4852,24300.0
2013-03-26 14:00:00,57.15,57.22,57.14,57.2,18500.0,38.4852,38.5323,38.4784,38.5188,18500.0
2013-03-26 14:05:00,57.2,57.2,57.1,57.12,23100.0,38.5188,38.5188,38.4515,38.465,23100.0
2013-03-26 14:10:00,57.1,57.14,57.07,57.08,17200.0,38.4515,38.4784,38.4313,38.438,17200.0
2013-03-26 14:15:00,57.08,57.12,57.02,57.12,27000.0,38.438,38.465,38.3976,38.465,27000.0
2013-03-26 14:20:00,57.13,57.21,57.13,57.19,19800.0,38.4717,38.5256,38.4717,38.5121,19800.0
2013-03-26 14:25:00,57.19,57.26,57.18,57.2,20800.0,38.5121,38.5593,38.5054,38.5188,20800.0
2013-03-26 14:30:00,57.19,57.23,57.18,57.19,18800.0,38.5121,38.539,38.5054,38.5121,18800.0
2013-03-26 14:35:00,57.18,57.2,57.16,57.18,19400.0,38.5054,38.5188,38.4919,38.5054,19400.0
2013-03-26 14:40:00,57.17,57.17,57.14,57.15,21000.0,38.4986,38.4986,38.4784,38.4852,21000.0
2013-03-26 14:45:00,57.14,57.2,57.11,57.18,21700.0,38.4784,38.5188,38.4582,38.5054,21700.0
2013-03-26 14:50:00,57.19,57.19,57.17,57.19,12100.0,38.5121,38.5121,38.4986,38.5121,12100.0
2013-03-26 14:55:00,57.19,57.21,57.17,57.21,27800.0,38.5121,38.5256,38.4986,38.5256,27800.0
2013-03-26 15:00:00,57.21,57.28,57.2,57.28,39200.0,38.5256,38.5727,38.5188,38.5727,39200.0
2013-03-26 15:05:00,57.28,57.3,57.24,57.24,49400.0,38.5727,38.5862,38.5458,38.5458,49400.0
2013-03-26 15:10:00,57.23,57.31,57.23,57.26,22700.0,38.539,38.5929,38.539,38.5593,22700.0
2013-03-26 15:15:00,57.26,57.27,57.2,57.21,21000.0,38.5593,38.566,38.5188,38.5256,21000.0
2013-03-26 15:20:00,57.22,57.22,57.15,57.15,29900.0,38.5323,38.5323,38.4852,38.4852,29900.0
2013-03-26 15:25:00,57.17,57.24,57.15,57.22,40000.0,38.4986,38.5458,38.4852,38.5323,40000.0
2013-03-26 15:30:00,57.22,57.29,57.22,57.28,36100.0,38.5323,38.5795,38.5323,38.5727,36100.0
2013-03-26 15:35:00,57.28,57.3,57.24,57.28,30100.0,38.5727,38.5862,38.5458,38.5727,30100.0
2013-03-26 15:40:00,57.28,57.31,57.26,57.28,29800.0,38.5727,38.5929,38.5593,38.5727,29800.0
2013-03-26 15:45:00,57.28,57.28,57.22,57.25,66800.0,38.5727,38.5727,38.5323,38.5525,66800.0
2013-03-26 15:50:00,57.24,57.25,57.19,57.19,70900.0,38.5458,38.5525,38.5121,38.5121,70900.0
2013-03-26 15:55:00,57.2,57.21,57.15,57.21,150300.0,38.5188,38.5256,38.4852,38.5256,150300.0
2013-03-27 09:30:00,57.01,57.05,56.83,56.99,62900.0,38.3909,38.4178,38.2697,38.3774,62900.0
2013-03-27 09:35:00,56.93,57.31,56.88,57.16,47600.0,38.337,38.5929,38.3034,38.4919,47600.0
2013-03-27 09:40:00,57.2,57.24,57.13,57.21,27400.0,38.5188,38.5458,38.4717,38.5256,27400.0
2013-03-27 09:45:00,57.21,57.25,56.97,57.09,63600.0,38.5256,38.5525,38.364,38.4448,63600.0
2013-03-27 09:50:00,57.07,57.07,56.89,56.94,12000.0,38.4313,38.4313,38.3101,38.3438,12000.0
2013-03-27 09:55:00,56.97,57.07,56.94,56.98,16000.0,38.364,38.4313,38.3438,38.3707,16000.0
2013-03-27 10:00:00,56.98,57.11,56.94,57.08,25800.0,38.3707,38.4582,38.3438,38.438,25800.0
2013-03-27 10:05:00,57.1,57.11,56.97,57.05,19000.0,38.4515,38.4582,38.364,38.4178,19000.0
2013-03-27 10:10:00,57.05,57.09,57.01,57.03,9700.0,38.4178,38.4448,38.3909,38.4044,9700.0
2013-03-27 10:15:00,57.03,57.07,56.86,56.88,23800.0,38.4044,38.4313,38.2899,38.3034,23800.0
2013-03-27 10:20:00,56.88,57.05,56.86,57.04,28800.0,38.3034,38.4178,38.2899,38.4111,28800.0
2013-03-27 10:25:00,57.04,57.13,56.89,56.9,43200.0,38.4111,38.4717,38.3101,38.3168,43200.0
2013-03-27 10:30:00,56.9,56.99,56.8,56.81,47800.0,38.3168,38.3774,38.2495,38.2562,47800.0
2013-03-27 10:35:00,56.83,56.84,56.8,56.81,30400.0,38.2697,38.2764,38.2495,38.2562,30400.0
2013-03-27 10:40:00,56.82,56.85,56.75,56.77,18600.0,38.263,38.2832,38.2158,38.2293,18600.0
2013-03-27 10:45:00,56.79,56.86,56.79,56.85,22500.0,38.2428,38.2899,38.2428,38.2832,22500.0
2013-03-27 10:50:00,56.85,56.88,56.85,56.86,14300.0,38.2832,38.3034,38.2832,38.2899,14300.0
2013-03-27 10:55:00,56.86,56.92,56.85,56.9,9300.0,38.2899,38.3303,38.2832,38.3168,9300.0
2013-03-27 11:00:00,56.92,56.97,56.91,56.97,9400.0,38.3303,38.364,38.3236,38.364,9400.0
2013-03-27 11:05:00,56.95,56.95,56.89,56.89,12500.0,38.3505,38.3505,38.3101,38.3101,12500.0
2013-03-27 11:10:00,56.88,57.05,56.88,57.03,17500.0,38.3034,38.4178,38.3034,38.4044,17500.0
2013-03-27 11:15:00,57.04,57.08,57.01,57.01,13200.0,38.4111,38.438,38.3909,38.3909,13200.0
2013-03-27 11:20:00,57.01,57.02,56.94,56.97,9800.0,38.3909,38.3976,38.3438,38.364,9800.0
2013-03-27 11:25:00,56.95,57.03,56.94,57.01,8000.0,38.3505,38.4044,38.3438,38.3909,8000.0
2013-03-27 11:30:00,57.01,57.05,56.98,57.01,13200.0,38.3909,38.4178,38.3707,38.3909,13200.0
2013-03-27 11:35:00,57.03,57.09,57.02,57.07,12300.0,38.4044,38.4448,38.3976,38.4313,12300.0
2013-03-27 11:40:00,57.07,57.08,57.02,57.04,20600.0,38.4313,38.438,38.3976,38.4111,20600.0
2013-03-27 11:45:00,57.05,57.09,57.02,57.04,23900.0,38.4178,38.4448,38.3976,38.4111,23900.0
2013-03-27 11:50:00,57.04,57.08,56.92,56.92,54300.0,38.4111,38.438,38.3303,38.3303,54300.0
2013-03-27 11:55:00,56.92,57.07,56.91,57.02,19800.0,38.3303,38.4313,38.3236,38.3976,19800.0
2013-03-27 12:00:00,57.03,57.08,57.02,57.07,12700.0,38.4044,38.438,38.3976,38.4313,12700.0
2013-03-27 12:05:00,57.07,57.07,57.0,57.01,9900.0,38.4313,38.4313,38.3842,38.3909,9900.0
2013-03-27 12:10:00,57.02,57.07,57.01,57.06,9900.0,38.3976,38.4313,38.3909,38.4246,9900.0
2013-03-27 12:15:00,57.08,57.2,57.06,57.17,28300.0,38.438,38.5188,38.4246,38.4986,28300.0
2013-03-27 12:20:00,57.17,57.3,57.14,57.29,12000.0,38.4986,38.5862,38.4784,38.5795,12000.0
2013-03-27 12:25:00,57.28,57.28,57.22,57.26,23900.0,38.5727,38.5727,38.5323,38.5593,23900.0
2013-03-27 12:30:00,57.26,57.32,57.23,57.29,25500.0,38.5593,38.5997,38.539,38.5795,25500.0
2013-03-27 12:35:00,57.29,57.34,57.24,57.34,23700.0,38.5795,38.6131,38.5458,38.6131,23700.0
2013-03-27 12:40:00,57.34,57.34,57.19,57.21,38000.0,38.6131,38.6131,38.5121,38.5256,38000.0
2013-03-27 12:45:00,57.21,57.24,57.14,57.14,9400.0,38.5256,38.5458,38.4784,38.4784,9400.0
2013-03-27 12:50:00,57.13,57.18,57.13,57.15,12700.0,38.4717,38.5054,38.4717,38.4852,12700.0
2013-03-27 12:55:00,57.15,57.15,57.1,57.11,16300.0,38.4852,38.4852,38.4515,38.4582,16300.0
2013-03-27 13:00:00,57.11,57.12,57.05,57.07,13200.0,38.4582,38.465,38.4178,38.4313,13200.0
2013-03-27 13:05:00,57.08,57.09,56.99,57.0,16200.0,38.438,38.4448,38.3774,38.3842,16200.0
2013-03-27 13:10:00,57.01,57.05,57.0,57.03,23200.0,38.3909,38.4178,38.3842,38.4044,23200.0
2013-03-27 13:15:00,57.02,57.1,57.02,57.03,13600.0,38.3976,38.4515,38.3976,38.4044,13600.0
2013-03-27 13:20:00,57.03,57.1,57.01,57.1,11100.0,38.4044,38.4515,38.3909,38.4515,11100.0
2013-03-27 13:25:00,57.1,57.19,57.09,57.19,9400.0,38.4515,38.5121,38.4448,38.5121,9400.0
2013-03-27 13:30:00,57.18,57.23,57.12,57.22,7900.0,38.5054,38.539,38.465,38.5323,7900.0
2013-03-27 13:35:00,57.23,57.24,57.17,57.18,6300.0,38.539,38.5458,38.4986,38.5054,6300.0
2013-03-27 13:40:00,57.18,57.26,57.17,57.17,13500.0,38.5054,38.5593,38.4986,38.4986,13500.0
2013-03-27 13:45:00,57.17,57.18,57.12,57.12,14900.0,38.4986,38.5054,38.465,38.465,14900.0
2013-03-27 13:50:00,57.12,57.14,57.1,57.13,8100.0,38.465,38.4784,38.4515,38.4717,8100.0
2013-03-27 13:55:00,57.12,57.14,57.1,57.12,12400.0,38.465,38.4784,38.4515,38.465,12400.0
2013-03-27 14:00:00,57.13,57.18,57.1,57.18,30900.0,38.4717,38.5054,38.4515,38.5054,30900.0
2013-03-27 14:05:00,57.2,57.2,57.13,57.13,9800.0,38.5188,38.5188,38.4717,38.4717,9800.0
2013-03-27 14:10:00,57.13,57.2,57.12,57.19,12800.0,38.4717,38.5188,38.465,38.5121,12800.0
2013-03-27 14:15:00,57.19,57.2,57.12,57.15,23900.0,38.5121,38.5188,38.465,38.4852,23900.0
2013-03-27 14:20:00,57.14,57.19,57.14,57.19,10800.0,38.4784,38.5121,38.4784,38.5121,10800.0
2013-03-27 14:25:00,57.19,57.28,57.19,57.28,9600.0,38.5121,38.5727,38.5121,38.5727,9600.0
2013-03-27 14:30:00,57.27,57.28,57.17,57.18,18700.0,38.566,38.5727,38.4986,38.5054,18700.0
2013-03-27 14:35:00,57.18,57.2,57.14,57.2,12800.0,38.5054,38.5188,38.4784,38.5188,12800.0
2013-03-27 14:40:00,57.19,57.22,57.15,57.17,33200.0,38.5121,38.5323,38.4852,38.4986,33200.0
2013-03-27 14:45:00,57.18,57.18,57.13,57.14,10500.0,38.5054,38.5054,38.4717,38.4784,10500.0
2013-03-27 14:50:00,57.14,57.18,57.11,57.14,14800.0,38.4784,38.5054,38.4582,38.4784,14800.0
2013-03-27 14:55:00,57.14,57.17,57.12,57.14,13100.0,38.4784,38.4986,38.465,38.4784,13100.0
2013-03-27 15:00:00,57.15,57.19,57.13,57.14,11900.0,38.4852,38.5121,38.4717,38.4784,11900.0
2013-03-27 15:05:00,57.14,57.19,57.11,57.17,14200.0,38.4784,38.5121,38.4582,38.4986,14200.0
2013-03-27 15:10:00,57.17,57.18,57.11,57.16,16800.0,38.4986,38.5054,38.4582,38.4919,16800.0
2013-03-27 15:15:00,57.16,57.17,57.12,57.14,9700.0,38.4919,38.4986,38.465,38.4784,9700.0
2013-03-27 15:20:00,57.13,57.18,57.11,57.16,20200.0,38.4717,38.5054,38.4582,38.4919,20200.0
2013-03-27 15:25:00,57.15,57.23,57.14,57.19,21300.0,38.4852,38.539,38.4784,38.5121,21300.0
2013-03-27 15:30:00,57.22,57.24,57.19,57.24,17700.0,38.5323,38.5458,38.5121,38.5458,17700.0
2013-03-27 15:35:00,57.23,57.23,57.16,57.19,34100.0,38.539,38.539,38.4919,38.5121,34100.0
2013-03-27 15:40:00,57.19,57.19,57.15,57.19,25600.0,38.5121,38.5121,38.4852,38.5121,25600.0
2013-03-27 15:45:00,57.19,57.2,57.15,57.16,34500.0,38.5121,38.5188,38.4852,38.4919,34500.0
2013-03-27 15:50:00,57.16,57.18,57.1,57.12,39400.0,38.4919,38.5054,38.4515,38.465,39400.0
2013-03-27 15:55:00,57.12,57.15,57.07,57.13,82100.0,38.465,38.4852,38.4313,38.4717,82100.0
2013-03-28 09:30:00,57.14,57.26,57.05,57.18,43800.0,38.4784,38.5593,38.4178,38.5054,43800.0
2013-03-28 09:35:00,57.11,57.3,57.06,57.06,47700.0,38.4582,38.5862,38.4246,38.4246,47700.0
2013-03-28 09:40:00,57.03,57.15,56.87,57.15,61400.0,38.4044,38.4852,38.2966,38.4852,61400.0
2013-03-28 09:45:00,57.14,57.18,56.95,57.03,26400.0,38.4784,38.5054,38.3505,38.4044,26400.0
2013-03-28 09:50:00,57.03,57.11,56.93,57.1,32900.0,38.4044,38.4582,38.337,38.4515,32900.0
2013-03-28 09:55:00,57.09,57.12,56.95,56.99,14700.0,38.4448,38.465,38.3505,38.3774,14700.0
2013-03-28 10:00:00,56.98,56.99,56.85,56.87,32000.0,38.3707,38.3774,38.2832,38.2966,32000.0
2013-03-28 10:05:00,56.89,56.94,56.88,56.91,30300.0,38.3101,38.3438,38.3034,38.3236,30300.0
2013-03-28 10:10:00,56.91,56.96,56.87,56.93,13600.0,38.3236,38.3572,38.2966,38.337,13600.0
2013-03-28 10:15:00,56.92,56.92,56.81,56.82,71600.0,38.3303,38.3303,38.2562,38.263,71600.0
2013-03-28 10:20:00,56.82,56.83,56.78,56.79,51000.0,38.263,38.2697,38.236,38.2428,51000.0
2013-03-28 10:25:00,56.78,56.81,56.75,56.75,29300.0,38.236,38.2562,38.2158,38.2158,29300.0
2013-03-28 10:30:00,56.76,56.98,56.76,56.91,140200.0,38.2225,38.3707,38.2225,38.3236,140200.0
2013-03-28 10:35:00,56.92,56.93,56.83,56.85,73500.0,38.3303,38.337,38.2697,38.2832,73500.0
2013-03-28 10:40:00,56.85,56.85,56.75,56.79,49000.0,38.2832,38.2832,38.2158,38.2428,49000.0
2013-03-28 10:45:00,56.82,56.83,56.75,56.77,19300.0,38.263,38.2697,38.2158,38.2293,19300.0
2013-03-28 10:50:00,56.78,56.8,56.75,56.75,18300.0,38.236,38.2495,38.2158,38.2158,18300.0
2013-03-28 10:55:00,56.76,56.87,56.75,56.78,38400.0,38.2225,38.2966,38.2158,38.236,38400.0
2013-03-28 11:00:00,56.8,56.81,56.75,56.78,34600.0,38.2495,38.2562,38.2158,38.236,34600.0
2013-03-28 11:05:00,56.79,56.8,56.72,56.72,48200.0,38.2428,38.2495,38.1956,38.1956,48200.0
2013-03-28 11:10:00,56.72,56.78,56.67,56.78,37800.0,38.1956,38.236,38.1619,38.236,37800.0
2013-03-28 11:15:00,56.8,56.81,56.76,56.8,14800.0,38.2495,38.2562,38.2225,38.2495,14800.0
2013-03-28 11:20:00,56.79,56.79,56.72,56.73,27900.0,38.2428,38.2428,38.1956,38.2023,27900.0
2013-03-28 11:25:00,56.73,56.78,56.69,56.77,74800.0,38.2023,38.236,38.1754,38.2293,74800.0
2013-03-28 11:30:00,56.77,56.78,56.71,56.74,52900.0,38.2293,38.236,38.1889,38.2091,52900.0
2013-03-28 11:35:00,56.74,56.75,56.65,56.65,98400.0,38.2091,38.2158,38.1485,38.1485,98400.0
2013-03-28 11:40:00,56.65,56.69,56.65,56.67,52000.0,38.1485,38.1754,38.1485,38.1619,52000.0
2013-03-28 11:45:00,56.67,56.7,56.65,56.7,37500.0,38.1619,38.1821,38.1485,38.1821,37500.0
2013-03-28 11:50:00,56.71,56.73,56.67,56.69,31100.0,38.1889,38.2023,38.1619,38.1754,31100.0
2013-03-28 11:55:00,56.69,56.76,56.68,56.72,29200.0,38.1754,38.2225,38.1687,38.1956,29200.0
2013-03-28 12:00:00,56.71,56.74,56.67,56.69,29900.0,38.1889,38.2091,38.1619,38.1754,29900.0
2013-03-28 12:05:00,56.68,56.71,56.66,56.71,24300.0,38.1687,38.1889,38.1552,38.1889,24300.0
2013-03-28 12:10:00,56.7,56.7,56.65,56.65,56600.0,38.1821,38.1821,38.1485,38.1485,56600.0
2013-03-28 12:15:00,56.65,56.69,56.65,56.66,40300.0,38.1485,38.1754,38.1485,38.1552,40300.0
2013-03-28 12:20:00,56.67,56.71,56.65,56.7,16300.0,38.1619,38.1889,38.1485,38.1821,16300.0
2013-03-28 12:25:00,56.7,56.71,56.67,56.71,21300.0,38.1821,38.1889,38.1619,38.1889,21300.0
2013-03-28 12:30:00,56.7,56.73,56.7,56.72,18700.0,38.1821,38.2023,38.1821,38.1956,18700.0
2013-03-28 12:35:00,56.71,56.71,56.66,56.66,24800.0,38.1889,38.1889,38.1552,38.1552,24800.0
2013-03-28 12:40:00,56.66,56.75,56.66,56.74,41500.0,38.1552,38.2158,38.1552,38.2091,41500.0
2013-03-28 12:45:00,56.73,56.78,56.73,56.77,57200.0,38.2023,38.236,38.2023,38.2293,57200.0
2013-03-28 12:50:00,56.77,56.8,56.76,56.79,26800.0,38.2293,38.2495,38.2225,38.2428,26800.0
2013-03-28 12:55:00,56.78,56.78,56.66,56.66,21700.0,38.236,38.236,38.1552,38.1552,21700.0
2013-03-28 13:00:00,56.66,56.7,56.66,56.69,28700.0,38.1552,38.1821,38.1552,38.1754,28700.0
2013-03-28 13:05:00,56.69,56.73,56.68,56.72,19300.0,38.1754,38.2023,38.1687,38.1956,19300.0
2013-03-28 13:10:00,56.73,56.74,56.67,56.68,26600.0,38.2023,38.2091,38.1619,38.1687,26600.0
2013-03-28 13:15:00,56.69,56.74,56.69,56.72,12800.0,38.1754,38.2091,38.1754,38.1956,12800.0
2013-03-28 13:20:00,56.73,56.8,56.73,56.8,23200.0,38.2023,38.2495,38.2023,38.2495,23200.0
2013-03-28 13:25:00,56.79,56.84,56.79,56.84,28100.0,38.2428,38.2764,38.2428,38.2764,28100.0
2013-03-28 13:30:00,56.84,56.85,56.81,56.82,16300.0,38.2764,38.2832,38.2562,38.263,16300.0
2013-03-28 13:35:00,56.82,56.83,56.75,56.75,16100.0,38.263,38.2697,38.2158,38.2158,16100.0
2013-03-28 13:40:00,56.76,56.76,56.72,56.76,14500.0,38.2225,38.2225,38.1956,38.2225,14500.0
2013-03-28 13:45:00,56.75,56.76,56.74,56.75,12800.0,38.2158,38.2225,38.2091,38.2158,12800.0
2013-03-28 13:50:00,56.75,56.82,56.74,56.82,11300.0,38.2158,38.263,38.2091,38.263,11300.0
2013-03-28 13:55:00,56.82,56.83,56.81,56.83,9800.0,38.263,38.2697,38.2562,38.2697,9800.0
2013-03-28 14:00:00,56.84,56.89,56.84,56.89,24600.0,38.2764,38.3101,38.2764,38.3101,24600.0
2013-03-28 14:05:00,56.89,56.9,56.88,56.9,16500.0,38.3101,38.3168,38.3034,38.3168,16500.0
2013-03-28 14:10:00,56.89,56.9,56.85,56.85,24500.0,38.3101,38.3168,38.2832,38.2832,24500.0
2013-03-28 14:15:00,56.86,56.86,56.76,56.79,20300.0,38.2899,38.2899,38.2225,38.2428,20300.0
2013-03-28 14:20:00,56.79,56.88,56.79,56.87,16800.0,38.2428,38.3034,38.2428,38.2966,16800.0
2013-03-28 14:25:00,56.87,56.87,56.85,56.86,11100.0,38.2966,38.2966,38.2832,38.2899,11100.0
2013-03-28 14:30:00,56.86,56.86,56.78,56.78,9900.0,38.2899,38.2899,38.236,38.236,9900.0
2013-03-28 14:35:00,56.78,56.8,56.76,56.76,16800.0,38.236,38.2495,38.2225,38.2225,16800.0
2013-03-28 14:40:00,56.76,56.76,56.71,56.73,47700.0,38.2225,38.2225,38.1889,38.2023,47700.0
2013-03-28 14:45:00,56.73,56.78,56.73,56.77,27900.0,38.2023,38.236,38.2023,38.2293,27900.0
2013-03-28 14:50:00,56.78,56.79,56.76,56.78,16700.0,38.236,38.2428,38.2225,38.236,16700.0
2013-03-28 14:55:00,56.78,56.78,56.74,56.76,16500.0,38.236,38.236,38.2091,38.2225,16500.0
2013-03-28 15:00:00,56.76,56.76,56.7,56.72,24400.0,38.2225,38.2225,38.1821,38.1956,24400.0
2013-03-28 15:05:00,56.72,56.73,56.67,56.7,25000.0,38.1956,38.2023,38.1619,38.1821,25000.0
2013-03-28 15:10:00,56.7,56.72,56.68,56.69,12400.0,38.1821,38.1956,38.1687,38.1754,12400.0
2013-03-28 15:15:00,56.69,56.71,56.68,56.69,37700.0,38.1754,38.1889,38.1687,38.1754,37700.0
2013-03-28 15:20:00,56.69,56.73,56.64,56.64,48300.0,38.1754,38.2023,38.1417,38.1417,48300.0
2013-03-28 15:25:00,56.63,56.72,56.52,56.69,90600.0,38.135,38.1956,38.0609,38.1754,90600.0
2013-03-28 15:30:00,56.67,56.69,56.64,56.68,70900.0,38.1619,38.1754,38.1417,38.1687,70900.0
2013-03-28 15:35:00,56.69,56.7,56.65,56.65,50300.0,38.1754,38.1821,38.1485,38.1485,50300.0
2013-03-28 15:40:00,56.66,56.68,56.63,56.64,70000.0,38.1552,38.1687,38.135,38.1417,70000.0
2013-03-28 15:45:00,56.63,56.63,56.55,56.55,111100.0,38.135,38.135,38.0811,38.0811,111100.0
2013-03-28 15:50:00,56.56,56.59,56.55,56.55,131500.0,38.0879,38.1081,38.0811,38.0811,131500.0
2013-03-28 15:55:00,56.55,56.56,56.34,56.43,399800.0,38.0811,38.0879,37.9397,38.0003,399800.0
2013-04-01 09:30:00,56.19,56.27,55.97,56.0,153600.0,37.8387,37.8926,37.6906,37.7108,153600.0
2013-04-01 09:35:00,56.0,56.02,55.95,56.0,72100.0,37.7108,37.7242,37.6771,37.7108,72100.0
2013-04-01 09:40:00,55.98,56.0,55.95,55.97,58000.0,37.6973,37.7108,37.6771,37.6906,58000.0
2013-04-01 09:45:00,55.96,55.97,55.86,55.88,57000.0,37.6838,37.6906,37.6165,37.63,57000.0
2013-04-01 09:50:00,55.88,55.91,55.76,55.76,40300.0,37.63,37.6502,37.5491,37.5491,40300.0
2013-04-01 09:55:00,55.76,55.76,55.59,55.63,73600.0,37.5491,37.5491,37.4347,37.4616,73600.0
2013-04-01 10:00:00,55.66,55.69,55.42,55.45,85800.0,37.4818,37.502,37.3202,37.3404,85800.0
2013-04-01 10:05:00,55.43,55.53,55.42,55.47,39500.0,37.3269,37.3943,37.3202,37.3539,39500.0
2013-04-01 10:10:00,55.48,55.54,55.42,55.53,34700.0,37.3606,37.401,37.3202,37.3943,34700.0
2013-04-01 10:15:00,55.52,55.54,55.42,55.47,46900.0,37.3875,37.401,37.3202,37.3539,46900.0
2013-04-01 10:20:00,55.47,55.57,55.43,55.46,34800.0,37.3539,37.4212,37.3269,37.3471,34800.0
2013-04-01 10:25:00,55.46,55.54,55.42,55.45,36400.0,37.3471,37.401,37.3202,37.3404,36400.0
2013-04-01 10:30:00,55.45,55.48,55.38,55.46,59000.0,37.3404,37.3606,37.2932,37.3471,59000.0
2013-04-01 10:35:00,55.46,55.46,55.26,55.27,47000.0,37.3471,37.3471,37.2124,37.2192,47000.0
2013-04-01 10:40:00,55.28,55.3,55.18,55.21,35000.0,37.2259,37.2394,37.1586,37.1788,35000.0
2013-04-01 10:45:00,55.2,55.28,55.19,55.27,46000.0,37.172,37.2259,37.1653,37.2192,46000.0
2013-04-01 10:50:00,55.27,55.32,55.2,55.26,35200.0,37.2192,37.2528,37.172,37.2124,35200.0
2013-04-01 10:55:00,55.26,55.26,55.11,55.13,48900.0,37.2124,37.2124,37.1114,37.1249,48900.0
2013-04-01 11:00:00,55.12,55.13,55.07,55.09,68700.0,37.1182,37.1249,37.0845,37.098,68700.0
2013-04-01 11:05:00,55.09,55.15,55.09,55.13,41600.0,37.098,37.1384,37.098,37.1249,41600.0
2013-04-01 11:10:00,55.13,55.18,55.12,55.13,19000.0,37.1249,37.1586,37.1182,37.1249,19000.0
2013-04-01 11:15:00,55.14,55.14,55.03,55.12,48200.0,37.1316,37.1316,37.0576,37.1182,48200.0
2013-04-01 11:20:00,55.12,55.18,55.07,55.09,12800.0,37.1182,37.1586,37.0845,37.098,12800.0
2013-04-01 11:25:00,55.08,55.24,55.06,55.23,24900.0,37.0912,37.199,37.0778,37.1922,24900.0
2013-04-01 11:30:00,55.23,55.43,55.23,55.42,61400.0,37.1922,37.3269,37.1922,37.3202,61400.0
2013-04-01 11:35:00,55.42,55.43,55.32,55.33,19800.0,37.3202,37.3269,37.2528,37.2596,19800.0
2013-04-01 11:40:00,55.32,55.34,55.28,55.29,16300.0,37.2528,37.2663,37.2259,37.2326,16300.0
2013-04-01 11:45:00,55.29,55.36,55.27,55.35,16300.0,37.2326,37.2798,37.2192,37.273,16300.0
2013-04-01 11:50:00,55.35,55.38,55.33,55.37,12500.0,37.273,37.2932,37.2596,37.2865,12500.0
2013-04-01 11:55:00,55.37,55.41,55.32,55.37,22000.0,37.2865,37.3135,37.2528,37.2865,22000.0
2013-04-01 12:00:00,55.37,55.39,55.32,55.34,37600.0,37.2865,37.3,37.2528,37.2663,37600.0
2013-04-01 12:05:00,55.34,55.48,55.33,55.48,13300.0,37.2663,37.3606,37.2596,37.3606,13300.0
2013-04-01 12:10:00,55.49,55.5,55.45,55.46,18800.0,37.3673,37.3741,37.3404,37.3471,18800.0
2013-04-01 12:15:00,55.46,55.5,55.42,55.5,24700.0,37.3471,37.3741,37.3202,37.3741,24700.0
2013-04-01 12:20:00,55.49,55.55,55.36,55.41,31300.0,37.3673,37.4077,37.2798,37.3135,31300.0
2013-04-01 12:25:00,55.39,55.47,55.39,55.46,12800.0,37.3,37.3539,37.3,37.3471,12800.0
2013-04-01 12:30:00,55.46,55.48,55.39,55.39,18100.0,37.3471,37.3606,37.3,37.3,18100.0
2013-04-01 12:35:00,55.39,55.44,55.37,55.4,18700.0,37.3,37.3337,37.2865,37.3067,18700.0
2013-04-01 12:40:00,55.41,55.44,55.41,55.42,12000.0,37.3135,37.3337,37.3135,37.3202,12000.0
2013-04-01 12:45:00,55.42,55.45,55.41,55.42,14200.0,37.3202,37.3404,37.3135,37.3202,14200.0
2013-04-01 12:50:00,55.41,55.43,55.38,55.38,31300.0,37.3135,37.3269,37.2932,37.2932,31300.0
2013-04-01 12:55:00,55.39,55.43,55.38,55.43,16300.0,37.3,37.3269,37.2932,37.3269,16300.0
2013-04-01 13:00:00,55.43,55.47,55.41,55.46,40800.0,37.3269,37.3539,37.3135,37.3471,40800.0
2013-04-01 13:05:00,55.47,55.6,55.46,55.58,38500.0,37.3539,37.4414,37.3471,37.4279,38500.0
2013-04-01 13:10:00,55.59,55.6,55.53,55.54,16000.0,37.4347,37.4414,37.3943,37.401,16000.0
2013-04-01 13:15:00,55.54,55.63,55.52,55.6,14900.0,37.401,37.4616,37.3875,37.4414,14900.0
2013-04-01 13:20:00,55.57,55.69,55.57,55.68,15400.0,37.4212,37.502,37.4212,37.4953,15400.0
2013-04-01 13:25:00,55.68,55.73,55.68,55.71,13900.0,37.4953,37.5289,37.4953,37.5155,13900.0
2013-04-01 13:30:00,55.72,55.72,55.64,55.67,22600.0,37.5222,37.5222,37.4683,37.4885,22600.0
2013-04-01 13:35:00,55.67,55.67,55.65,55.66,17200.0,37.4885,37.4885,37.4751,37.4818,17200.0
2013-04-01 13:40:00,55.65,55.65,55.53,55.58,29400.0,37.4751,37.4751,37.3943,37.4279,29400.0
2013-04-01 13:45:00,55.59,55.65,55.58,55.65,22700.0,37.4347,37.4751,37.4279,37.4751,22700.0
2013-04-01 13:50:00,55.65,55.67,55.65,55.66,16000.0,37.4751,37.4885,37.4751,37.4818,16000.0
2013-04-01 13:55:00,55.65,55.65,55.51,55.54,28600.0,37.4751,37.4751,37.3808,37.401,28600.0
2013-04-01 14:00:00,55.56,55.61,55.55,55.59,23000.0,37.4145,37.4481,37.4077,37.4347,23000.0
2013-04-01 14:05:00,55.58,55.66,55.55,55.66,15400.0,37.4279,37.4818,37.4077,37.4818,15400.0
2013-04-01 14:10:00,55.67,55.67,55.55,55.61,27700.0,37.4885,37.4885,37.4077,37.4481,27700.0
2013-04-01 14:15:00,55.61,55.62,55.51,55.51,23600.0,37.4481,37.4549,37.3808,37.3808,23600.0
2013-04-01 14:20:00,55.52,55.57,55.47,55.51,17900.0,37.3875,37.4212,37.3539,37.3808,17900.0
2013-04-01 14:25:00,55.51,55.65,55.51,55.59,23600.0,37.3808,37.4751,37.3808,37.4347,23600.0
2013-04-01 14:30:00,55.59,55.61,55.43,55.43,43400.0,37.4347,37.4481,37.3269,37.3269,43400.0
2013-04-01 14:35:00,55.43,55.5,55.4,55.47,37300.0,37.3269,37.3741,37.3067,37.3539,37300.0
2013-04-01 14:40:00,55.46,55.54,55.45,55.49,74800.0,37.3471,37.401,37.3404,37.3673,74800.0
2013-04-01 14:45:00,55.49,55.59,55.48,55.58,36900.0,37.3673,37.4347,37.3606,37.4279,36900.0
2013-04-01 14:50:00,55.58,55.65,55.56,55.63,26800.0,37.4279,37.4751,37.4145,37.4616,26800.0
2013-04-01 14:55:00,55.63,55.67,55.6,55.61,21200.0,37.4616,37.4885,37.4414,37.4481,21200.0
2013-04-01 15:00:00,55.62,55.67,55.59,55.67,25800.0,37.4549,37.4885,37.4347,37.4885,25800.0
2013-04-01 15:05:00,55.67,55.7,55.58,55.6,24300.0,37.4885,37.5087,37.4279,37.4414,24300.0
2013-04-01 15:10:00,55.59,55.6,55.49,55.5,37200.0,37.4347,37.4414,37.3673,37.3741,37200.0
2013-04-01 15:15:00,55.5,55.5,55.38,55.39,32000.0,37.3741,37.3741,37.2932,37.3,32000.0
2013-04-01 15:20:00,55.39,55.49,55.38,55.43,37500.0,37.3,37.3673,37.2932,37.3269,37500.0
2013-04-01 15:25:00,55.43,55.56,55.42,55.48,40600.0,37.3269,37.4145,37.3202,37.3606,40600.0
2013-04-01 15:30:00,55.48,55.51,55.41,55.42,45400.0,37.3606,37.3808,37.3135,37.3202,45400.0
2013-04-01 15:35:00,55.41,55.47,55.39,55.47,36700.0,37.3135,37.3539,37.3,37.3539,36700.0
2013-04-01 15:40:00,55.46,55.47,55.41,55.46,40100.0,37.3471,37.3539,37.3135,37.3471,40100.0
2013-04-01 15:45:00,55.46,55.47,55.43,55.44,56400.0,37.3471,37.3539,37.3269,37.3337,56400.0
2013-04-01 15:50:00,55.45,55.49,55.42,55.47,94300.0,37.3404,37.3673,37.3202,37.3539,94300.0
2013-04-01 15:55:00,55.47,55.54,55.46,55.51,127200.0,37.3539,37.401,37.3471,37.3808,127200.0
2013-04-02 09:30:00,55.69,55.72,55.27,55.41,62100.0,37.502,37.5222,37.2192,37.3135,62100.0
2013-04-02 09:35:00,55.42,55.43,55.1,55.1,65200.0,37.3202,37.3269,37.1047,37.1047,65200.0
2013-04-02 09:40:00,55.11,55.25,55.1,55.24,44200.0,37.1114,37.2057,37.1047,37.199,44200.0
2013-04-02 09:45:00,55.21,55.32,55.13,55.22,26300.0,37.1788,37.2528,37.1249,37.1855,26300.0
2013-04-02 09:50:00,55.22,55.24,55.15,55.18,63900.0,37.1855,37.199,37.1384,37.1586,63900.0
2013-04-02 09:55:00,55.16,55.21,55.09,55.15,52900.0,37.1451,37.1788,37.098,37.1384,52900.0
2013-04-02 10:00:00,55.18,55.28,55.15,55.17,31700.0,37.1586,37.2259,37.1384,37.1518,31700.0
2013-04-02 10:05:00,55.17,55.24,55.14,55.21,32100.0,37.1518,37.199,37.1316,37.1788,32100.0
2013-04-02 10:10:00,55.21,55.21,55.01,55.02,46300.0,37.1788,37.1788,37.0441,37.0508,46300.0
2013-04-02 10:15:00,55.02,55.09,54.9,54.91,104600.0,37.0508,37.098,36.97,36.9767,104600.0
2013-04-02 10:20:00,54.9,55.01,54.78,54.91,75600.0,36.97,37.0441,36.8892,36.9767,75600.0
2013-04-02 10:25:00,54.88,55.07,54.88,55.01,31400.0,36.9565,37.0845,36.9565,37.0441,31400.0
2013-04-02 10:30:00,55.03,55.08,54.96,55.05,52600.0,37.0576,37.0912,37.0104,37.071,52600.0
2013-04-02 10:35:00,55.03,55.07,54.98,55.01,52900.0,37.0576,37.0845,37.0239,37.0441,52900.0
2013-04-02 10:40:00,55.02,55.07,54.9,54.91,35100.0,37.0508,37.0845,36.97,36.9767,35100.0
2013-04-02 10:45:00,54.91,55.05,54.89,55.04,34400.0,36.9767,37.071,36.9633,37.0643,34400.0
2013-04-02 10:50:00,55.01,55.09,55.0,55.05,42300.0,37.0441,37.098,37.0374,37.071,42300.0
2013-04-02 10:55:00,55.06,55.14,55.06,55.08,32600.0,37.0778,37.1316,37.0778,37.0912,32600.0
2013-04-02 11:00:00,55.1,55.22,55.09,55.19,48800.0,37.1047,37.1855,37.098,37.1653,48800.0
2013-04-02 11:05:00,55.19,55.19,55.01,55.1,62800.0,37.1653,37.1653,37.0441,37.1047,62800.0
2013-04-02 11:10:00,55.09,55.18,55.07,55.15,26700.0,37.098,37.1586,37.0845,37.1384,26700.0
2013-04-02 11:15:00,55.14,55.26,55.14,55.23,29100.0,37.1316,37.2124,37.1316,37.1922,29100.0
2013-04-02 11:20:00,55.23,55.3,55.19,55.29,23300.0,37.1922,37.2394,37.1653,37.2326,23300.0
2013-04-02 11:25:00,55.29,55.32,55.17,55.17,32000.0,37.2326,37.2528,37.1518,37.1518,32000.0
2013-04-02 11:30:00,55.19,55.23,55.18,55.22,28700.0,37.1653,37.1922,37.1586,37.1855,28700.0
2013-04-02 11:35:00,55.22,55.32,55.2,55.31,44800.0,37.1855,37.2528,37.172,37.2461,44800.0
2013-04-02 11:40:00,55.31,55.33,55.15,55.15,77400.0,37.2461,37.2596,37.1384,37.1384,77400.0
2013-04-02 11:45:00,55.15,55.16,55.03,55.03,40500.0,37.1384,37.1451,37.0576,37.0576,40500.0
2013-04-02 11:50:00,55.02,55.07,54.98,55.06,29800.0,37.0508,37.0845,37.0239,37.0778,29800.0
2013-04-02 11:55:00,55.05,55.13,55.05,55.1,17600.0,37.071,37.1249,37.071,37.1047,17600.0
2013-04-02 12:00:00,55.1,55.19,55.08,55.17,30000.0,37.1047,37.1653,37.0912,37.1518,30000.0
2013-04-02 12:05:00,55.17,55.2,55.12,55.18,12700.0,37.1518,37.172,37.1182,37.1586,12700.0
2013-04-02 12:10:00,55.18,55.22,55.18,55.22,10900.0,37.1586,37.1855,37.1586,37.1855,10900.0
2013-04-02 12:15:00,55.2,55.3,55.19,55.25,20900.0,37.172,37.2394,37.1653,37.2057,20900.0
2013-04-02 12:20:00,55.26,55.28,55.19,55.25,28300.0,37.2124,37.2259,37.1653,37.2057,28300.0
2013-04-02 12:25:00,55.25,55.28,55.21,55.27,9300.0,37.2057,37.2259,37.1788,37.2192,9300.0
2013-04-02 12:30:00,55.26,55.3,55.22,55.24,21100.0,37.2124,37.2394,37.1855,37.199,21100.0
2013-04-02 12:35:00,55.25,55.27,55.2,55.27,22400.0,37.2057,37.2192,37.172,37.2192,22400.0
2013-04-02 12:40:00,55.26,55.27,55.16,55.16,11600.0,37.2124,37.2192,37.1451,37.1451,11600.0
2013-04-02 12:45:00,55.17,55.22,55.17,55.17,9100.0,37.1518,37.1855,37.1518,37.1518,9100.0
2013-04-02 12:50:00,55.17,55.2,55.14,55.16,18400.0,37.1518,37.172,37.1316,37.1451,18400.0
2013-04-02 12:55:00,55.16,55.19,55.14,55.16,13200.0,37.1451,37.1653,37.1316,37.1451,13200.0
2013-04-02 13:00:00,55.16,55.22,55.16,55.22,8600.0,37.1451,37.1855,37.1451,37.1855,8600.0
2013-04-02 13:05:00,55.22,55.22,55.14,55.14,16100.0,37.1855,37.1855,37.1316,37.1316,16100.0
2013-04-02 13:10:00,55.14,55.15,55.08,55.09,10400.0,37.1316,37.1384,37.0912,37.098,10400.0
2013-04-02 13:15:00,55.09,55.09,55.06,55.06,18700.0,37.098,37.098,37.0778,37.0778,18700.0
2013-04-02 13:20:00,55.05,55.07,55.04,55.05,17800.0,37.071,37.0845,37.0643,37.071,17800.0
2013-04-02 13:25:00,55.05,55.06,54.91,54.93,52100.0,37.071,37.0778,36.9767,36.9902,52100.0
2013-04-02 13:30:00,54.93,54.97,54.92,54.93,48100.0,36.9902,37.0172,36.9835,36.9902,48100.0
2013-04-02 13:35:00,54.92,54.93,54.9,54.91,45800.0,36.9835,36.9902,36.97,36.9767,45800.0
2013-04-02 13:40:00,54.91,54.91,54.83,54.84,33200.0,36.9767,36.9767,36.9229,36.9296,33200.0
2013-04-02 13:45:00,54.84,54.85,54.8,54.82,27100.0,36.9296,36.9363,36.9027,36.9161,27100.0
2013-04-02 13:50:00,54.82,54.97,54.82,54.97,37300.0,36.9161,37.0172,36.9161,37.0172,37300.0
2013-04-02 13:55:00,54.97,54.97,54.89,54.92,37500.0,37.0172,37.0172,36.9633,36.9835,37500.0
2013-04-02 14:00:00,54.93,54.94,54.88,54.94,10400.0,36.9902,36.9969,36.9565,36.9969,10400.0
2013-04-02 14:05:00,54.95,55.03,54.95,55.01,18700.0,37.0037,37.0576,37.0037,37.0441,18700.0
2013-04-02 14:10:00,55.02,55.02,54.93,54.94,22600.0,37.0508,37.0508,36.9902,36.9969,22600.0
2013-04-02 14:15:00,54.94,54.98,54.88,54.89,32400.0,36.9969,37.0239,36.9565,36.9633,32400.0
2013-04-02 14:20:00,54.89,54.96,54.89,54.96,12800.0,36.9633,37.0104,36.9633,37.0104,12800.0
2013-04-02 14:25:00,54.96,54.96,54.91,54.96,17700.0,37.0104,37.0104,36.9767,37.0104,17700.0
2013-04-02 14:30:00,54.96,54.97,54.93,54.96,13600.0,37.0104,37.0172,36.9902,37.0104,13600.0
2013-04-02 14:35:00,54.96,55.02,54.93,55.01,21600.0,37.0104,37.0508,36.9902,37.0441,21600.0
2013-04-02 14:40:00,55.01,55.01,54.93,54.98,23100.0,37.0441,37.0441,36.9902,37.0239,23100.0
2013-04-02 14:45:00,54.97,54.97,54.86,54.87,21800.0,37.0172,37.0172,36.9431,36.9498,21800.0
2013-04-02 14:50:00,54.87,54.9,54.83,54.84,38300.0,36.9498,36.97,36.9229,36.9296,38300.0
2013-04-02 14:55:00,54.84,54.87,54.8,54.8,113900.0,36.9296,36.9498,36.9027,36.9027,113900.0
2013-04-02 15:00:00,54.8,54.82,54.73,54.81,58900.0,36.9027,36.9161,36.8555,36.9094,58900.0
2013-04-02 15:05:00,54.81,54.82,54.77,54.78,22100.0,36.9094,36.9161,36.8825,36.8892,22100.0
2013-04-02 15:10:00,54.79,54.85,54.75,54.84,46100.0,36.8959,36.9363,36.869,36.9296,46100.0
2013-04-02 15:15:00,54.84,54.94,54.83,54.9,61400.0,36.9296,36.9969,36.9229,36.97,61400.0
2013-04-02 15:20:00,54.91,54.95,54.88,54.91,42400.0,36.9767,37.0037,36.9565,36.9767,42400.0
2013-04-02 15:25:00,54.91,54.93,54.88,54.89,41700.0,36.9767,36.9902,36.9565,36.9633,41700.0
2013-04-02 15:30:00,54.89,54.91,54.87,54.91,38500.0,36.9633,36.9767,36.9498,36.9767,38500.0
2013-04-02 15:35:00,54.89,54.9,54.82,54.82,26500.0,36.9633,36.97,36.9161,36.9161,26500.0
2013-04-02 15:40:00,54.81,54.83,54.7,54.72,68100.0,36.9094,36.9229,36.8353,36.8488,68100.0
2013-04-02 15:45:00,54.71,54.79,54.71,54.76,55500.0,36.8421,36.8959,36.8421,36.8757,55500.0
2013-04-02 15:50:00,54.77,54.85,54.77,54.83,57000.0,36.8825,36.9363,36.8825,36.9229,57000.0
2013-04-02 15:55:00,54.83,54.95,54.82,54.95,124900.0,36.9229,37.0037,36.9161,37.0037,124900.0
2013-04-03 09:30:00,54.95,55.0,54.8,54.8,33200.0,37.0037,37.0374,36.9027,36.9027,33200.0
2013-04-03 09:35:00,54.87,54.98,54.84,54.95,15600.0,36.9498,37.0239,36.9296,37.0037,15600.0
2013-04-03 09:40:00,54.95,55.05,54.93,54.93,27100.0,37.0037,37.071,36.9902,36.9902,27100.0
2013-04-03 09:45:00,54.95,55.02,54.86,55.02,10900.0,37.0037,37.0508,36.9431,37.0508,10900.0
2013-04-03 09:50:00,54.99,55.0,54.9,54.95,38600.0,37.0306,37.0374,36.97,37.0037,38600.0
2013-04-03 09:55:00,54.94,55.04,54.93,55.02,8000.0,36.9969,37.0643,36.9902,37.0508,8000.0
2013-04-03 10:00:00,55.02,55.05,54.92,54.95,27200.0,37.0508,37.071,36.9835,37.0037,27200.0
2013-04-03 10:05:00,54.93,54.95,54.82,54.88,19500.0,36.9902,37.0037,36.9161,36.9565,19500.0
2013-04-03 10:10:00,54.87,54.9,54.8,54.81,16200.0,36.9498,36.97,36.9027,36.9094,16200.0
2013-04-03 10:15:00,54.8,54.91,54.76,54.87,22700.0,36.9027,36.9767,36.8757,36.9498,22700.0
2013-04-03 10:20:00,54.88,54.89,54.8,54.86,30400.0,36.9565,36.9633,36.9027,36.9431,30400.0
2013-04-03 10:25:00,54.85,54.87,54.8,54.85,19900.0,36.9363,36.9498,36.9027,36.9363,19900.0
2013-04-03 10:30:00,54.84,54.87,54.78,54.83,27500.0,36.9296,36.9498,36.8892,36.9229,27500.0
2013-04-03 10:35:00,54.84,54.88,54.76,54.79,23400.0,36.9296,36.9565,36.8757,36.8959,23400.0
2013-04-03 10:40:00,54.78,54.83,54.69,54.73,41400.0,36.8892,36.9229,36.8286,36.8555,41400.0
2013-04-03 10:45:00,54.7,54.78,54.66,54.74,19500.0,36.8353,36.8892,36.8084,36.8623,19500.0
2013-04-03 10:50:00,54.75,54.77,54.7,54.75,19500.0,36.869,36.8825,36.8353,36.869,19500.0
2013-04-03 10:55:00,54.75,54.76,54.65,54.65,30400.0,36.869,36.8757,36.8017,36.8017,30400.0
2013-04-03 11:00:00,54.65,54.69,54.6,54.61,17300.0,36.8017,36.8286,36.768,36.7747,17300.0
2013-04-03 11:05:00,54.6,54.6,54.41,54.45,59100.0,36.768,36.768,36.64,36.667,59100.0
2013-04-03 11:10:00,54.45,54.46,54.38,54.42,42800.0,36.667,36.6737,36.6198,36.6468,42800.0
2013-04-03 11:15:00,54.39,54.42,54.32,54.34,50100.0,36.6266,36.6468,36.5794,36.5929,50100.0
2013-04-03 11:20:00,54.33,54.47,54.3,54.45,20500.0,36.5862,36.6804,36.566,36.667,20500.0
2013-04-03 11:25:00,54.44,54.48,54.42,54.46,22800.0,36.6602,36.6872,36.6468,36.6737,22800.0
2013-04-03 11:30:00,54.46,54.61,54.46,54.57,26600.0,36.6737,36.7747,36.6737,36.7478,26600.0
2013-04-03 11:35:00,54.55,54.58,54.49,54.51,23000.0,36.7343,36.7545,36.6939,36.7074,23000.0
2013-04-03 11:40:00,54.52,54.52,54.37,54.38,16400.0,36.7141,36.7141,36.6131,36.6198,16400.0
2013-04-03 11:45:00,54.36,54.37,54.31,54.35,32300.0,36.6064,36.6131,36.5727,36.5996,32300.0
2013-04-03 11:50:00,54.34,54.38,54.32,54.37,22600.0,36.5929,36.6198,36.5794,36.6131,22600.0
2013-04-03 11:55:00,54.37,54.44,54.37,54.41,15700.0,36.6131,36.6602,36.6131,36.64,15700.0
2013-04-03 12:00:00,54.39,54.4,54.34,54.38,16800.0,36.6266,36.6333,36.5929,36.6198,16800.0
2013-04-03 12:05:00,54.38,54.39,54.31,54.36,24500.0,36.6198,36.6266,36.5727,36.6064,24500.0
2013-04-03 12:10:00,54.37,54.39,54.35,54.38,16700.0,36.6131,36.6266,36.5996,36.6198,16700.0
2013-04-03 12:15:00,54.36,54.37,54.29,54.3,16500.0,36.6064,36.6131,36.5592,36.566,16500.0
2013-04-03 12:20:00,54.28,54.3,54.2,54.22,27200.0,36.5525,36.566,36.4986,36.5121,27200.0
2013-04-03 12:25:00,54.19,54.23,54.05,54.07,39000.0,36.4919,36.5188,36.3976,36.4111,39000.0
2013-04-03 12:30:00,54.09,54.17,54.08,54.15,19400.0,36.4246,36.4784,36.4178,36.465,19400.0
2013-04-03 12:35:00,54.13,54.16,54.11,54.12,14100.0,36.4515,36.4717,36.438,36.4448,14100.0
2013-04-03 12:40:00,54.12,54.16,54.08,54.15,27900.0,36.4448,36.4717,36.4178,36.465,27900.0
2013-04-03 12:45:00,54.14,54.18,54.11,54.12,21900.0,36.4582,36.4852,36.438,36.4448,21900.0
2013-04-03 12:50:00,54.1,54.16,54.05,54.13,22800.0,36.4313,36.4717,36.3976,36.4515,22800.0
2013-04-03 12:55:00,54.12,54.16,54.1,54.12,22800.0,36.4448,36.4717,36.4313,36.4448,22800.0
2013-04-03 13:00:00,54.13,54.19,54.12,54.16,15000.0,36.4515,36.4919,36.4448,36.4717,15000.0
2013-04-03 13:05:00,54.13,54.21,54.1,54.19,25600.0,36.4515,36.5054,36.4313,36.4919,25600.0
2013-04-03 13:10:00,54.18,54.27,54.16,54.27,29600.0,36.4852,36.5458,36.4717,36.5458,29600.0
2013-04-03 13:15:00,54.27,54.32,54.25,54.27,13400.0,36.5458,36.5794,36.5323,36.5458,13400.0
2013-04-03 13:20:00,54.27,54.29,54.1,54.14,41800.0,36.5458,36.5592,36.4313,36.4582,41800.0
2013-04-03 13:25:00,54.13,54.13,54.08,54.13,27100.0,36.4515,36.4515,36.4178,36.4515,27100.0
2013-04-03 13:30:00,54.13,54.17,54.08,54.15,26600.0,36.4515,36.4784,36.4178,36.465,26600.0
2013-04-03 13:35:00,54.16,54.16,54.08,54.1,19900.0,36.4717,36.4717,36.4178,36.4313,19900.0
2013-04-03 13:40:00,54.1,54.12,54.06,54.12,15400.0,36.4313,36.4448,36.4044,36.4448,15400.0
2013-04-03 13:45:00,54.11,54.15,54.07,54.11,21200.0,36.438,36.465,36.4111,36.438,21200.0
2013-04-03 13:50:00,54.1,54.12,54.03,54.06,40200.0,36.4313,36.4448,36.3841,36.4044,40200.0
2013-04-03 13:55:00,54.06,54.07,54.02,54.02,18800.0,36.4044,36.4111,36.3774,36.3774,18800.0
2013-04-03 14:00:00,54.02,54.07,53.97,54.01,51000.0,36.3774,36.4111,36.3437,36.3707,51000.0
2013-04-03 14:05:00,54.02,54.12,53.95,54.11,29500.0,36.3774,36.4448,36.3303,36.438,29500.0
2013-04-03 14:10:00,54.1,54.27,54.09,54.27,21400.0,36.4313,36.5458,36.4246,36.5458,21400.0
2013-04-03 14:15:00,54.26,54.28,54.19,54.2,38400.0,36.539,36.5525,36.4919,36.4986,38400.0
2013-04-03 14:20:00,54.19,54.21,54.11,54.11,29700.0,36.4919,36.5054,36.438,36.438,29700.0
2013-04-03 14:25:00,54.1,54.12,54.06,54.11,12300.0,36.4313,36.4448,36.4044,36.438,12300.0
2013-04-03 14:30:00,54.09,54.12,54.03,54.03,34600.0,36.4246,36.4448,36.3841,36.3841,34600.0
2013-04-03 14:35:00,54.03,54.06,54.02,54.06,19600.0,36.3841,36.4044,36.3774,36.4044,19600.0
2013-04-03 14:40:00,54.05,54.24,54.04,54.22,40300.0,36.3976,36.5256,36.3909,36.5121,40300.0
2013-04-03 14:45:00,54.21,54.27,54.04,54.12,65400.0,36.5054,36.5458,36.3909,36.4448,65400.0
2013-04-03 14:50:00,54.13,54.23,54.13,54.18,41600.0,36.4515,36.5188,36.4515,36.4852,41600.0
2013-04-03 14:55:00,54.16,54.2,54.11,54.13,18000.0,36.4717,36.4986,36.438,36.4515,18000.0
2013-04-03 15:00:00,54.13,54.18,54.0,54.01,27100.0,36.4515,36.4852,36.3639,36.3707,27100.0
2013-04-03 15:05:00,54.0,54.07,53.97,54.02,22100.0,36.3639,36.4111,36.3437,36.3774,22100.0
2013-04-03 15:10:00,54.02,54.06,53.99,53.99,39600.0,36.3774,36.4044,36.3572,36.3572,39600.0
2013-04-03 15:15:00,53.99,53.99,53.95,53.96,48100.0,36.3572,36.3572,36.3303,36.337,48100.0
2013-04-03 15:20:00,53.95,53.96,53.88,53.9,70800.0,36.3303,36.337,36.2831,36.2966,70800.0
2013-04-03 15:25:00,53.89,53.9,53.87,53.88,22700.0,36.2899,36.2966,36.2764,36.2831,22700.0
2013-04-03 15:30:00,53.89,53.89,53.8,53.8,53300.0,36.2899,36.2899,36.2293,36.2293,53300.0
2013-04-03 15:35:00,53.8,53.8,53.66,53.67,74600.0,36.2293,36.2293,36.135,36.1417,74600.0
2013-04-03 15:40:00,53.67,53.86,53.62,53.84,69100.0,36.1417,36.2697,36.1081,36.2562,69100.0
2013-04-03 15:45:00,53.83,53.94,53.8,53.88,87000.0,36.2495,36.3235,36.2293,36.2831,87000.0
2013-04-03 15:50:00,53.88,53.95,53.84,53.89,121500.0,36.2831,36.3303,36.2562,36.2899,121500.0
2013-04-03 15:55:00,53.88,53.92,53.81,53.83,203400.0,36.2831,36.3101,36.236,36.2495,203400.0
2013-04-04 09:30:00,53.81,53.81,53.53,53.53,38700.0,36.236,36.236,36.0474,36.0474,38700.0
2013-04-04 09:35:00,53.54,53.57,53.26,53.32,48700.0,36.0542,36.0744,35.8656,35.906,48700.0
2013-04-04 09:40:00,53.34,53.52,53.33,53.46,45200.0,35.9195,36.0407,35.9128,36.0003,45200.0
2013-04-04 09:45:00,53.47,53.51,53.44,53.51,36200.0,36.007,36.034,35.9868,36.034,36200.0
2013-04-04 09:50:00,53.52,53.84,53.52,53.81,28500.0,36.0407,36.2562,36.0407,36.236,28500.0
2013-04-04 09:55:00,53.81,53.81,53.61,53.66,55400.0,36.236,36.236,36.1013,36.135,55400.0
2013-04-04 10:00:00,53.64,53.64,53.35,53.55,79800.0,36.1215,36.1215,35.9262,36.0609,79800.0
2013-04-04 10:05:00,53.55,53.55,53.39,53.46,38700.0,36.0609,36.0609,35.9532,36.0003,38700.0
2013-04-04 10:10:00,53.45,53.64,53.38,53.64,35000.0,35.9936,36.1215,35.9464,36.1215,35000.0
2013-04-04 10:15:00,53.66,53.67,53.54,53.56,43600.0,36.135,36.1417,36.0542,36.0676,43600.0
2013-04-04 10:20:00,53.57,53.59,53.5,53.51,23000.0,36.0744,36.0879,36.0272,36.034,23000.0
2013-04-04 10:25:00,53.51,53.53,53.33,53.39,29000.0,36.034,36.0474,35.9128,35.9532,29000.0
2013-04-04 10:30:00,53.4,53.69,53.39,53.64,38300.0,35.9599,36.1552,35.9532,36.1215,38300.0
2013-04-04 10:35:00,53.64,53.8,53.64,53.74,43000.0,36.1215,36.2293,36.1215,36.1889,43000.0
2013-04-04 10:40:00,53.74,53.94,53.72,53.89,76500.0,36.1889,36.3235,36.1754,36.2899,76500.0
2013-04-04 10:45:00,53.89,53.98,53.89,53.97,21000.0,36.2899,36.3505,36.2899,36.3437,21000.0
2013-04-04 10:50:00,53.96,54.16,53.96,54.08,32600.0,36.337,36.4717,36.337,36.4178,32600.0
2013-04-04 10:55:00,54.08,54.11,53.95,53.98,29100.0,36.4178,36.438,36.3303,36.3505,29100.0
2013-04-04 11:00:00,53.98,54.01,53.92,53.93,48000.0,36.3505,36.3707,36.3101,36.3168,48000.0
2013-04-04 11:05:00,53.93,54.01,53.93,53.96,25900.0,36.3168,36.3707,36.3168,36.337,25900.0
2013-04-04 11:10:00,53.97,54.03,53.93,53.93,34500.0,36.3437,36.3841,36.3168,36.3168,34500.0
2013-04-04 11:15:00,53.93,54.05,53.92,54.04,20400.0,36.3168,36.3976,36.3101,36.3909,20400.0
2013-04-04 11:20:00,54.04,54.09,54.03,54.08,35100.0,36.3909,36.4246,36.3841,36.4178,35100.0
2013-04-04 11:25:00,54.07,54.07,53.96,53.97,25500.0,36.4111,36.4111,36.337,36.3437,25500.0
2013-04-04 11:30:00,53.97,54.0,53.93,53.96,25100.0,36.3437,36.3639,36.3168,36.337,25100.0
2013-04-04 11:35:00,53.96,54.0,53.91,53.91,19800.0,36.337,36.3639,36.3033,36.3033,19800.0
2013-04-04 11:40:00,53.91,53.96,53.9,53.93,17100.0,36.3033,36.337,36.2966,36.3168,17100.0
2013-04-04 11:45:00,53.94,54.02,53.94,54.0,48900.0,36.3235,36.3774,36.3235,36.3639,48900.0
2013-04-04 11:50:00,54.0,54.01,53.96,53.97,25700.0,36.3639,36.3707,36.337,36.3437,25700.0
2013-04-04 11:55:00,53.97,54.0,53.89,53.89,39400.0,36.3437,36.3639,36.2899,36.2899,39400.0
2013-04-04 12:00:00,53.88,53.88,53.69,53.7,29600.0,36.2831,36.2831,36.1552,36.1619,29600.0
2013-04-04 12:05:00,53.67,53.73,53.64,53.67,21600.0,36.1417,36.1821,36.1215,36.1417,21600.0
2013-04-04 12:10:00,53.66,53.66,53.62,53.63,11800.0,36.135,36.135,36.1081,36.1148,11800.0
2013-04-04 12:15:00,53.62,53.69,53.59,53.68,9900.0,36.1081,36.1552,36.0879,36.1485,9900.0
2013-04-04 12:20:00,53.68,53.72,53.58,53.62,10200.0,36.1485,36.1754,36.0811,36.1081,10200.0
2013-04-04 12:25:00,53.61,53.7,53.61,53.69,14700.0,36.1013,36.1619,36.1013,36.1552,14700.0
2013-04-04 12:30:00,53.68,53.68,53.62,53.66,14000.0,36.1485,36.1485,36.1081,36.135,14000.0
2013-04-04 12:35:00,53.67,53.75,53.66,53.66,21800.0,36.1417,36.1956,36.135,36.135,21800.0
2013-04-04 12:40:00,53.67,53.7,53.59,53.63,18700.0,36.1417,36.1619,36.0879,36.1148,18700.0
2013-04-04 12:45:00,53.64,53.64,53.54,53.59,16900.0,36.1215,36.1215,36.0542,36.0879,16900.0
2013-04-04 12:50:00,53.6,53.61,53.48,53.5,32700.0,36.0946,36.1013,36.0138,36.0272,32700.0
2013-04-04 12:55:00,53.51,53.65,53.51,53.55,35900.0,36.034,36.1283,36.034,36.0609,35900.0
2013-04-04 13:00:00,53.54,53.55,53.49,53.55,27200.0,36.0542,36.0609,36.0205,36.0609,27200.0
2013-04-04 13:05:00,53.53,53.54,53.4,53.41,21300.0,36.0474,36.0542,35.9599,35.9666,21300.0
2013-04-04 13:10:00,53.41,53.41,53.3,53.3,30100.0,35.9666,35.9666,35.8926,35.8926,30100.0
2013-04-04 13:15:00,53.3,53.37,53.26,53.35,37600.0,35.8926,35.9397,35.8656,35.9262,37600.0
2013-04-04 13:20:00,53.35,53.36,53.29,53.3,21100.0,35.9262,35.933,35.8858,35.8926,21100.0
2013-04-04 13:25:00,53.31,53.32,53.28,53.31,26900.0,35.8993,35.906,35.8791,35.8993,26900.0
2013-04-04 13:30:00,53.32,53.32,53.22,53.22,34900.0,35.906,35.906,35.8387,35.8387,34900.0
2013-04-04 13:35:00,53.22,53.25,53.19,53.21,39100.0,35.8387,35.8589,35.8185,35.832,39100.0
2013-04-04 13:40:00,53.22,53.47,53.19,53.46,45800.0,35.8387,36.007,35.8185,36.0003,45800.0
2013-04-04 13:45:00,53.46,53.49,53.41,53.43,33200.0,36.0003,36.0205,35.9666,35.9801,33200.0
2013-04-04 13:50:00,53.44,53.44,53.34,53.34,15500.0,35.9868,35.9868,35.9195,35.9195,15500.0
2013-04-04 13:55:00,53.34,53.35,53.31,53.34,27000.0,35.9195,35.9262,35.8993,35.9195,27000.0
2013-04-04 14:00:00,53.34,53.37,53.3,53.34,31400.0,35.9195,35.9397,35.8926,35.9195,31400.0
2013-04-04 14:05:00,53.36,53.39,53.3,53.33,25000.0,35.933,35.9532,35.8926,35.9128,25000.0
2013-04-04 14:10:00,53.34,53.35,53.25,53.28,31200.0,35.9195,35.9262,35.8589,35.8791,31200.0
2013-04-04 14:15:00,53.28,53.36,53.26,53.34,33300.0,35.8791,35.933,35.8656,35.9195,33300.0
2013-04-04 14:20:00,53.35,53.48,53.32,53.47,47400.0,35.9262,36.0138,35.906,36.007,47400.0
2013-04-04 14:25:00,53.46,53.54,53.45,53.53,37300.0,36.0003,36.0542,35.9936,36.0474,37300.0
2013-04-04 14:30:00,53.52,53.54,53.48,53.5,30200.0,36.0407,36.0542,36.0138,36.0272,30200.0
2013-04-04 14:35:00,53.5,53.5,53.45,53.45,32700.0,36.0272,36.0272,35.9936,35.9936,32700.0
2013-04-04 14:40:00,53.46,53.47,53.42,53.45,39200.0,36.0003,36.007,35.9734,35.9936,39200.0
2013-04-04 14:45:00,53.45,53.46,53.41,53.41,50600.0,35.9936,36.0003,35.9666,35.9666,50600.0
2013-04-04 14:50:00,53.41,53.42,53.35,53.35,46400.0,35.9666,35.9734,35.9262,35.9262,46400.0
2013-04-04 14:55:00,53.35,53.36,53.26,53.27,39500.0,35.9262,35.933,35.8656,35.8724,39500.0
2013-04-04 15:00:00,53.26,53.3,53.25,53.28,44900.0,35.8656,35.8926,35.8589,35.8791,44900.0
2013-04-04 15:05:00,53.28,53.29,53.19,53.19,58300.0,35.8791,35.8858,35.8185,35.8185,58300.0
2013-04-04 15:10:00,53.19,53.27,53.18,53.26,61600.0,35.8185,35.8724,35.8118,35.8656,61600.0
2013-04-04 15:15:00,53.26,53.27,53.2,53.24,61100.0,35.8656,35.8724,35.8252,35.8522,61100.0
2013-04-04 15:20:00,53.25,53.27,53.22,53.27,49600.0,35.8589,35.8724,35.8387,35.8724,49600.0
2013-04-04 15:25:00,53.27,53.28,53.22,53.22,51000.0,35.8724,35.8791,35.8387,35.8387,51000.0
2013-04-04 15:30:00,53.23,53.3,53.23,53.3,48000.0,35.8454,35.8926,35.8454,35.8926,48000.0
2013-04-04 15:35:00,53.3,53.33,53.24,53.25,66000.0,35.8926,35.9128,35.8522,35.8589,66000.0
2013-04-04 15:40:00,53.25,53.27,53.11,53.2,206700.0,35.8589,35.8724,35.7646,35.8252,206700.0
2013-04-04 15:45:00,53.21,53.3,53.21,53.26,62800.0,35.832,35.8926,35.832,35.8656,62800.0
2013-04-04 15:50:00,53.27,53.36,53.26,53.34,73000.0,35.8724,35.933,35.8656,35.9195,73000.0
2013-04-04 15:55:00,53.35,53.39,53.32,53.37,102800.0,35.9262,35.9532,35.906,35.9397,102800.0
2013-04-05 09:30:00,52.97,53.33,52.79,53.3,115900.0,35.6703,35.9128,35.5491,35.8926,115900.0
2013-04-05 09:35:00,53.3,53.9,53.3,53.85,93500.0,35.8926,36.2966,35.8926,36.2629,93500.0
2013-04-05 09:40:00,53.82,53.83,53.26,53.28,58300.0,36.2427,36.2495,35.8656,35.8791,58300.0
2013-04-05 09:45:00,53.27,53.42,53.14,53.4,46100.0,35.8724,35.9734,35.7848,35.9599,46100.0
2013-04-05 09:50:00,53.4,53.53,53.4,53.48,41700.0,35.9599,36.0474,35.9599,36.0138,41700.0
2013-04-05 09:55:00,53.49,53.69,53.4,53.6,57900.0,36.0205,36.1552,35.9599,36.0946,57900.0
2013-04-05 10:00:00,53.6,53.74,53.5,53.72,112800.0,36.0946,36.1889,36.0272,36.1754,112800.0
2013-04-05 10:05:00,53.72,53.86,53.68,53.86,49200.0,36.1754,36.2697,36.1485,36.2697,49200.0
2013-04-05 10:10:00,53.84,53.89,53.76,53.89,61900.0,36.2562,36.2899,36.2023,36.2899,61900.0
2013-04-05 10:15:00,53.88,54.0,53.83,53.99,58300.0,36.2831,36.3639,36.2495,36.3572,58300.0
2013-04-05 10:20:00,53.98,54.25,53.96,53.97,78800.0,36.3505,36.5323,36.337,36.3437,78800.0
2013-04-05 10:25:00,54.0,54.1,53.78,53.83,47100.0,36.3639,36.4313,36.2158,36.2495,47100.0
2013-04-05 10:30:00,53.81,53.92,53.76,53.78,46200.0,36.236,36.3101,36.2023,36.2158,46200.0
2013-04-05 10:35:00,53.79,53.89,53.7,53.89,55800.0,36.2225,36.2899,36.1619,36.2899,55800.0
2013-04-05 10:40:00,53.9,53.92,53.79,53.9,39800.0,36.2966,36.3101,36.2225,36.2966,39800.0
2013-04-05 10:45:00,53.89,54.02,53.88,53.94,38300.0,36.2899,36.3774,36.2831,36.3235,38300.0
2013-04-05 10:50:00,53.94,54.08,53.88,54.01,61600.0,36.3235,36.4178,36.2831,36.3707,61600.0
2013-04-05 10:55:00,54.03,54.09,54.01,54.03,115100.0,36.3841,36.4246,36.3707,36.3841,115100.0
2013-04-05 11:00:00,54.03,54.07,54.01,54.05,24100.0,36.3841,36.4111,36.3707,36.3976,24100.0
2013-04-05 11:05:00,54.05,54.2,54.01,54.19,76600.0,36.3976,36.4986,36.3707,36.4919,76600.0
2013-04-05 11:10:00,54.21,54.4,54.19,54.35,43700.0,36.5054,36.6333,36.4919,36.5996,43700.0
2013-04-05 11:15:00,54.33,54.5,54.33,54.38,99700.0,36.5862,36.7007,36.5862,36.6198,99700.0
2013-04-05 11:20:00,54.38,54.4,54.27,54.33,34400.0,36.6198,36.6333,36.5458,36.5862,34400.0
2013-04-05 11:25:00,54.32,54.32,54.1,54.11,35200.0,36.5794,36.5794,36.4313,36.438,35200.0
2013-04-05 11:30:00,54.1,54.1,53.98,54.01,47200.0,36.4313,36.4313,36.3505,36.3707,47200.0
2013-04-05 11:35:00,54.01,54.04,53.9,53.91,52600.0,36.3707,36.3909,36.2966,36.3033,52600.0
2013-04-05 11:40:00,53.91,53.99,53.91,53.96,28500.0,36.3033,36.3572,36.3033,36.337,28500.0
2013-04-05 11:45:00,53.96,54.09,53.95,54.06,41100.0,36.337,36.4246,36.3303,36.4044,41100.0
2013-04-05 11:50:00,54.08,54.14,54.06,54.13,27500.0,36.4178,36.4582,36.4044,36.4515,27500.0
2013-04-05 11:55:00,54.15,54.17,53.92,53.94,27300.0,36.465,36.4784,36.3101,36.3235,27300.0
2013-04-05 12:00:00,53.93,53.94,53.8,53.82,23600.0,36.3168,36.3235,36.2293,36.2427,23600.0
2013-04-05 12:05:00,53.83,53.83,53.65,53.68,42300.0,36.2495,36.2495,36.1283,36.1485,42300.0
2013-04-05 12:10:00,53.69,53.82,53.67,53.8,26500.0,36.1552,36.2427,36.1417,36.2293,26500.0
2013-04-05 12:15:00,53.81,53.92,53.81,53.91,22200.0,36.236,36.3101,36.236,36.3033,22200.0
2013-04-05 12:20:00,53.91,53.92,53.87,53.88,25600.0,36.3033,36.3101,36.2764,36.2831,25600.0
2013-04-05 12:25:00,53.88,53.95,53.87,53.95,10500.0,36.2831,36.3303,36.2764,36.3303,10500.0
2013-04-05 12:30:00,53.95,53.97,53.87,53.92,28600.0,36.3303,36.3437,36.2764,36.3101,28600.0
2013-04-05 12:35:00,53.91,53.99,53.89,53.99,20300.0,36.3033,36.3572,36.2899,36.3572,20300.0
2013-04-05 12:40:00,53.99,54.02,53.95,53.99,40000.0,36.3572,36.3774,36.3303,36.3572,40000.0
2013-04-05 12:45:00,54.0,54.04,53.99,54.02,22200.0,36.3639,36.3909,36.3572,36.3774,22200.0
2013-04-05 12:50:00,54.02,54.02,53.89,53.9,25000.0,36.3774,36.3774,36.2899,36.2966,25000.0
2013-04-05 12:55:00,53.91,53.91,53.75,53.78,33500.0,36.3033,36.3033,36.1956,36.2158,33500.0
2013-04-05 13:00:00,53.78,53.82,53.75,53.81,40300.0,36.2158,36.2427,36.1956,36.236,40300.0
2013-04-05 13:05:00,53.82,53.99,53.8,53.99,36600.0,36.2427,36.3572,36.2293,36.3572,36600.0
2013-04-05 13:10:00,53.99,54.03,53.97,54.01,23600.0,36.3572,36.3841,36.3437,36.3707,23600.0
2013-04-05 13:15:00,54.01,54.13,53.97,54.04,24500.0,36.3707,36.4515,36.3437,36.3909,24500.0
2013-04-05 13:20:00,54.04,54.11,54.04,54.07,15600.0,36.3909,36.438,36.3909,36.4111,15600.0
2013-04-05 13:25:00,54.05,54.11,54.04,54.08,12300.0,36.3976,36.438,36.3909,36.4178,12300.0
2013-04-05 13:30:00,54.08,54.15,54.07,54.12,26700.0,36.4178,36.465,36.4111,36.4448,26700.0
2013-04-05 13:35:00,54.1,54.13,54.05,54.1,17100.0,36.4313,36.4515,36.3976,36.4313,17100.0
2013-04-05 13:40:00,54.11,54.13,54.02,54.11,26600.0,36.438,36.4515,36.3774,36.438,26600.0
2013-04-05 13:45:00,54.12,54.13,54.03,54.09,32900.0,36.4448,36.4515,36.3841,36.4246,32900.0
2013-04-05 13:50:00,54.07,54.1,54.03,54.07,18800.0,36.4111,36.4313,36.3841,36.4111,18800.0
2013-04-05 13:55:00,54.06,54.07,53.98,54.01,23100.0,36.4044,36.4111,36.3505,36.3707,23100.0
2013-04-05 14:00:00,54.01,54.05,54.01,54.03,12900.0,36.3707,36.3976,36.3707,36.3841,12900.0
2013-04-05 14:05:00,54.03,54.04,53.99,54.02,21100.0,36.3841,36.3909,36.3572,36.3774,21100.0
2013-04-05 14:10:00,54.03,54.05,53.95,53.99,20600.0,36.3841,36.3976,36.3303,36.3572,20600.0
2013-04-05 14:15:00,53.99,53.99,53.9,53.91,18900.0,36.3572,36.3572,36.2966,36.3033,18900.0
2013-04-05 14:20:00,53.91,53.93,53.86,53.89,19100.0,36.3033,36.3168,36.2697,36.2899,19100.0
2013-04-05 14:25:00,53.88,53.94,53.88,53.94,14700.0,36.2831,36.3235,36.2831,36.3235,14700.0
2013-04-05 14:30:00,53.94,53.98,53.91,53.97,15000.0,36.3235,36.3505,36.3033,36.3437,15000.0
2013-04-05 14:35:00,53.97,53.98,53.9,53.91,22400.0,36.3437,36.3505,36.2966,36.3033,22400.0
2013-04-05 14:40:00,53.91,53.93,53.86,53.88,31100.0,36.3033,36.3168,36.2697,36.2831,31100.0
2013-04-05 14:45:00,53.88,53.88,53.78,53.84,23700.0,36.2831,36.2831,36.2158,36.2562,23700.0
2013-04-05 14:50:00,53.83,53.85,53.79,53.81,19800.0,36.2495,36.2629,36.2225,36.236,19800.0
2013-04-05 14:55:00,53.82,53.87,53.81,53.83,21500.0,36.2427,36.2764,36.236,36.2495,21500.0
2013-04-05 15:00:00,53.82,53.82,53.73,53.78,30800.0,36.2427,36.2427,36.1821,36.2158,30800.0
2013-04-05 15:05:00,53.79,53.8,53.72,53.8,29000.0,36.2225,36.2293,36.1754,36.2293,29000.0
2013-04-05 15:10:00,53.8,53.85,53.77,53.83,35600.0,36.2293,36.2629,36.2091,36.2495,35600.0
2013-04-05 15:15:00,53.84,53.91,53.81,53.83,40300.0,36.2562,36.3033,36.236,36.2495,40300.0
2013-04-05 15:20:00,53.81,53.86,53.76,53.84,51200.0,36.236,36.2697,36.2023,36.2562,51200.0
2013-04-05 15:25:00,53.83,53.87,53.76,53.76,33400.0,36.2495,36.2764,36.2023,36.2023,33400.0
2013-04-05 15:30:00,53.76,53.78,53.74,53.77,37400.0,36.2023,36.2158,36.1889,36.2091,37400.0
2013-04-05 15:35:00,53.77,53.98,53.76,53.95,35400.0,36.2091,36.3505,36.2023,36.3303,35400.0
2013-04-05 15:40:00,53.96,54.17,53.9,53.92,75500.0,36.337,36.4784,36.2966,36.3101,75500.0
2013-04-05 15:45:00,53.92,53.99,53.91,53.98,47400.0,36.3101,36.3572,36.3033,36.3505,47400.0
2013-04-05 15:50:00,53.98,54.03,53.94,54.02,87000.0,36.3505,36.3841,36.3235,36.3774,87000.0
2013-04-05 15:55:00,54.02,54.07,53.98,54.0,105000.0,36.3774,36.4111,36.3505,36.3639,105000.0
2013-04-08 09:30:00,54.07,54.3,54.0,54.16,92300.0,36.4111,36.566,36.3639,36.4717,92300.0
2013-04-08 09:35:00,54.14,54.27,54.05,54.26,41700.0,36.4582,36.5458,36.3976,36.539,41700.0
2013-04-08 09:40:00,54.28,54.69,54.28,54.65,63800.0,36.5525,36.8286,36.5525,36.8017,63800.0
2013-04-08 09:45:00,54.66,54.72,54.51,54.54,66600.0,36.8084,36.8488,36.7074,36.7276,66600.0
2013-04-08 09:50:00,54.54,54.62,54.4,54.48,74000.0,36.7276,36.7815,36.6333,36.6872,74000.0
2013-04-08 09:55:00,54.46,54.5,54.4,54.43,32200.0,36.6737,36.7007,36.6333,36.6535,32200.0
2013-04-08 10:00:00,54.48,54.48,54.22,54.25,33500.0,36.6872,36.6872,36.5121,36.5323,33500.0
2013-04-08 10:05:00,54.26,54.26,54.1,54.25,28800.0,36.539,36.539,36.4313,36.5323,28800.0
2013-04-08 10:10:00,54.29,54.31,54.16,54.17,37200.0,36.5592,36.5727,36.4717,36.4784,37200.0
2013-04-08 10:15:00,54.17,54.2,54.01,54.02,34700.0,36.4784,36.4986,36.3707,36.3774,34700.0
2013-04-08 10:20:00,54.02,54.02,53.88,53.91,35300.0,36.3774,36.3774,36.2831,36.3033,35300.0
2013-04-08 10:25:00,53.92,53.93,53.83,53.92,25800.0,36.3101,36.3168,36.2495,36.3101,25800.0
2013-04-08 10:30:00,53.93,53.95,53.86,53.94,38800.0,36.3168,36.3303,36.2697,36.3235,38800.0
2013-04-08 10:35:00,53.92,53.95,53.9,53.9,18400.0,36.3101,36.3303,36.2966,36.2966,18400.0
2013-04-08 10:40:00,53.91,53.91,53.79,53.86,23200.0,36.3033,36.3033,36.2225,36.2697,23200.0
2013-04-08 10:45:00,53.84,54.05,53.82,53.99,40400.0,36.2562,36.3976,36.2427,36.3572,40400.0
2013-04-08 10:50:00,53.98,54.01,53.94,53.98,16800.0,36.3505,36.3707,36.3235,36.3505,16800.0
2013-04-08 10:55:00,53.96,54.03,53.95,54.02,19100.0,36.337,36.3841,36.3303,36.3774,19100.0
2013-04-08 11:00:00,54.0,54.01,53.93,53.98,37600.0,36.3639,36.3707,36.3168,36.3505,37600.0
2013-04-08 11:05:00,53.98,54.04,53.97,54.0,26100.0,36.3505,36.3909,36.3437,36.3639,26100.0
2013-04-08 11:10:00,54.02,54.1,54.0,54.09,21200.0,36.3774,36.4313,36.3639,36.4246,21200.0
2013-04-08 11:15:00,54.1,54.13,53.99,54.03,33600.0,36.4313,36.4515,36.3572,36.3841,33600.0
2013-04-08 11:20:00,54.02,54.05,54.01,54.01,21900.0,36.3774,36.3976,36.3707,36.3707,21900.0
2013-04-08 11:25:00,54.01,54.05,54.01,54.05,24800.0,36.3707,36.3976,36.3707,36.3976,24800.0
2013-04-08 11:30:00,54.06,54.08,54.02,54.04,11400.0,36.4044,36.4178,36.3774,36.3909,11400.0
2013-04-08 11:35:00,54.04,54.07,54.01,54.05,21700.0,36.3909,36.4111,36.3707,36.3976,21700.0
2013-04-08 11:40:00,54.05,54.1,54.05,54.09,11300.0,36.3976,36.4313,36.3976,36.4246,11300.0
2013-04-08 11:45:00,54.09,54.21,54.09,54.15,32900.0,36.4246,36.5054,36.4246,36.465,32900.0
2013-04-08 11:50:00,54.15,54.22,54.1,54.1,22000.0,36.465,36.5121,36.4313,36.4313,22000.0
2013-04-08 11:55:00,54.11,54.13,54.08,54.1,22100.0,36.438,36.4515,36.4178,36.4313,22100.0
2013-04-08 12:00:00,54.1,54.13,54.09,54.12,17000.0,36.4313,36.4515,36.4246,36.4448,17000.0
2013-04-08 12:05:00,54.13,54.13,54.02,54.02,16200.0,36.4515,36.4515,36.3774,36.3774,16200.0
2013-04-08 12:10:00,54.02,54.18,54.01,54.17,23300.0,36.3774,36.4852,36.3707,36.4784,23300.0
2013-04-08 12:15:00,54.16,54.17,54.08,54.16,17200.0,36.4717,36.4784,36.4178,36.4717,17200.0
2013-04-08 12:20:00,54.16,54.16,54.01,54.03,21100.0,36.4717,36.4717,36.3707,36.3841,21100.0
2013-04-08 12:25:00,54.04,54.04,53.99,53.99,23200.0,36.3909,36.3909,36.3572,36.3572,23200.0
2013-04-08 12:30:00,54.01,54.04,53.97,54.04,42500.0,36.3707,36.3909,36.3437,36.3909,42500.0
2013-04-08 12:35:00,54.04,54.13,54.04,54.07,13700.0,36.3909,36.4515,36.3909,36.4111,13700.0
2013-04-08 12:40:00,54.08,54.08,53.98,54.0,20500.0,36.4178,36.4178,36.3505,36.3639,20500.0
2013-04-08 12:45:00,54.0,54.01,53.99,54.01,18800.0,36.3639,36.3707,36.3572,36.3707,18800.0
2013-04-08 12:50:00,54.01,54.04,53.99,54.04,12600.0,36.3707,36.3909,36.3572,36.3909,12600.0
2013-04-08 12:55:00,54.03,54.03,54.0,54.02,9700.0,36.3841,36.3841,36.3639,36.3774,9700.0
2013-04-08 13:00:00,54.03,54.03,53.99,54.02,12600.0,36.3841,36.3841,36.3572,36.3774,12600.0
2013-04-08 13:05:00,54.03,54.05,54.0,54.04,16400.0,36.3841,36.3976,36.3639,36.3909,16400.0
2013-04-08 13:10:00,54.03,54.06,54.01,54.05,17600.0,36.3841,36.4044,36.3707,36.3976,17600.0
2013-04-08 13:15:00,54.05,54.05,53.99,54.0,8100.0,36.3976,36.3976,36.3572,36.3639,8100.0
2013-04-08 13:20:00,54.0,54.04,53.99,54.03,16500.0,36.3639,36.3909,36.3572,36.3841,16500.0
2013-04-08 13:25:00,54.04,54.09,53.99,54.03,16100.0,36.3909,36.4246,36.3572,36.3841,16100.0
2013-04-08 13:30:00,54.04,54.05,54.0,54.01,10000.0,36.3909,36.3976,36.3639,36.3707,10000.0
2013-04-08 13:35:00,54.02,54.02,53.99,54.01,22500.0,36.3774,36.3774,36.3572,36.3707,22500.0
2013-04-08 13:40:00,54.01,54.09,54.0,54.07,15200.0,36.3707,36.4246,36.3639,36.4111,15200.0
2013-04-08 13:45:00,54.07,54.14,54.07,54.14,14800.0,36.4111,36.4582,36.4111,36.4582,14800.0
2013-04-08 13:50:00,54.14,54.18,54.14,54.15,13800.0,36.4582,36.4852,36.4582,36.465,13800.0
2013-04-08 13:55:00,54.15,54.23,54.15,54.17,14000.0,36.465,36.5188,36.465,36.4784,14000.0
2013-04-08 14:00:00,54.18,54.24,54.14,54.17,18200.0,36.4852,36.5256,36.4582,36.4784,18200.0
2013-04-08 14:05:00,54.18,54.18,54.14,54.16,15200.0,36.4852,36.4852,36.4582,36.4717,15200.0
2013-04-08 14:10:00,54.17,54.25,54.16,54.25,20600.0,36.4784,36.5323,36.4717,36.5323,20600.0
2013-04-08 14:15:00,54.25,54.39,54.24,54.24,25400.0,36.5323,36.6266,36.5256,36.5256,25400.0
2013-04-08 14:20:00,54.25,54.29,54.22,54.23,15900.0,36.5323,36.5592,36.5121,36.5188,15900.0
2013-04-08 14:25:00,54.22,54.31,54.22,54.29,18400.0,36.5121,36.5727,36.5121,36.5592,18400.0
2013-04-08 14:30:00,54.29,54.3,54.24,54.28,16700.0,36.5592,36.566,36.5256,36.5525,16700.0
2013-04-08 14:35:00,54.27,54.32,54.26,54.3,14300.0,36.5458,36.5794,36.539,36.566,14300.0
2013-04-08 14:40:00,54.3,54.32,54.25,54.26,23000.0,36.566,36.5794,36.5323,36.539,23000.0
2013-04-08 14:45:00,54.29,54.31,54.24,54.27,18100.0,36.5592,36.5727,36.5256,36.5458,18100.0
2013-04-08 14:50:00,54.27,54.31,54.23,54.31,17700.0,36.5458,36.5727,36.5188,36.5727,17700.0
2013-04-08 14:55:00,54.31,54.32,54.25,54.29,16800.0,36.5727,36.5794,36.5323,36.5592,16800.0
2013-04-08 15:00:00,54.28,54.33,54.28,54.32,11400.0,36.5525,36.5862,36.5525,36.5794,11400.0
2013-04-08 15:05:00,54.31,54.32,54.27,54.29,23000.0,36.5727,36.5794,36.5458,36.5592,23000.0
2013-04-08 15:10:00,54.29,54.35,54.22,54.35,19200.0,36.5592,36.5996,36.5121,36.5996,19200.0
2013-04-08 15:15:00,54.35,54.4,54.34,54.36,60000.0,36.5996,36.6333,36.5929,36.6064,60000.0
2013-04-08 15:20:00,54.36,54.38,54.33,54.36,36900.0,36.6064,36.6198,36.5862,36.6064,36900.0
2013-04-08 15:25:00,54.36,54.36,54.25,54.32,41300.0,36.6064,36.6064,36.5323,36.5794,41300.0
2013-04-08 15:30:00,54.33,54.34,54.28,54.31,99500.0,36.5862,36.5929,36.5525,36.5727,99500.0
2013-04-08 15:35:00,54.31,54.31,54.22,54.23,58700.0,36.5727,36.5727,36.5121,36.5188,58700.0
2013-04-08 15:40:00,54.22,54.25,54.2,54.25,52700.0,36.5121,36.5323,36.4986,36.5323,52700.0
2013-04-08 15:45:00,54.25,54.28,54.24,54.26,52900.0,36.5323,36.5525,36.5256,36.539,52900.0
2013-04-08 15:50:00,54.25,54.35,54.25,54.35,78800.0,36.5323,36.5996,36.5323,36.5996,78800.0
2013-04-08 15:55:00,54.35,54.44,54.34,54.44,139300.0,36.5996,36.6602,36.5929,36.6602,139300.0
2013-04-09 09:30:00,54.6,54.6,54.4,54.49,38100.0,36.768,36.768,36.6333,36.6939,38100.0
2013-04-09 09:35:00,54.44,54.7,54.44,54.64,30200.0,36.6602,36.8353,36.6602,36.7949,30200.0
2013-04-09 09:40:00,54.63,54.65,54.42,54.48,90900.0,36.7882,36.8017,36.6468,36.6872,90900.0
2013-04-09 09:45:00,54.47,54.52,54.36,54.42,15000.0,36.6804,36.7141,36.6064,36.6468,15000.0
2013-04-09 09:50:00,54.41,54.42,54.21,54.21,13900.0,36.64,36.6468,36.5054,36.5054,13900.0
2013-04-09 09:55:00,54.2,54.42,54.2,54.35,22400.0,36.4986,36.6468,36.4986,36.5996,22400.0
2013-04-09 10:00:00,54.34,54.53,54.34,54.53,26200.0,36.5929,36.7209,36.5929,36.7209,26200.0
2013-04-09 10:05:00,54.5,54.62,54.48,54.61,21200.0,36.7007,36.7815,36.6872,36.7747,21200.0
2013-04-09 10:10:00,54.59,54.66,54.55,54.66,14500.0,36.7613,36.8084,36.7343,36.8084,14500.0
2013-04-09 10:15:00,54.67,54.79,54.62,54.79,24400.0,36.8151,36.8959,36.7815,36.8959,24400.0
2013-04-09 10:20:00,54.79,54.94,54.74,54.94,36000.0,36.8959,36.9969,36.8623,36.9969,36000.0
2013-04-09 10:25:00,54.94,54.96,54.88,54.96,46500.0,36.9969,37.0104,36.9565,37.0104,46500.0
2013-04-09 10:30:00,54.96,54.98,54.71,54.75,39100.0,37.0104,37.0239,36.8421,36.869,39100.0
2013-04-09 10:35:00,54.75,54.85,54.69,54.69,18000.0,36.869,36.9363,36.8286,36.8286,18000.0
2013-04-09 10:40:00,54.7,54.84,54.67,54.8,19800.0,36.8353,36.9296,36.8151,36.9027,19800.0
2013-04-09 10:45:00,54.81,54.88,54.78,54.84,36400.0,36.9094,36.9565,36.8892,36.9296,36400.0
2013-04-09 10:50:00,54.84,54.85,54.68,54.73,20900.0,36.9296,36.9363,36.8219,36.8555,20900.0
2013-04-09 10:55:00,54.73,54.79,54.69,54.75,28400.0,36.8555,36.8959,36.8286,36.869,28400.0
2013-04-09 11:00:00,54.76,54.87,54.7,54.85,28000.0,36.8757,36.9498,36.8353,36.9363,28000.0
2013-04-09 11:05:00,54.85,54.91,54.84,54.9,21700.0,36.9363,36.9767,36.9296,36.97,21700.0
2013-04-09 11:10:00,54.88,54.91,54.87,54.9,29600.0,36.9565,36.9767,36.9498,36.97,29600.0
2013-04-09 11:15:00,54.9,54.93,54.84,54.87,19400.0,36.97,36.9902,36.9296,36.9498,19400.0
2013-04-09 11:20:00,54.88,55.0,54.87,55.0,48000.0,36.9565,37.0374,36.9498,37.0374,48000.0
2013-04-09 11:25:00,55.0,55.05,54.98,55.02,15400.0,37.0374,37.071,37.0239,37.0508,15400.0
2013-04-09 11:30:00,55.02,55.08,54.98,55.07,15200.0,37.0508,37.0912,37.0239,37.0845,15200.0
2013-04-09 11:35:00,55.07,55.09,55.03,55.09,10200.0,37.0845,37.098,37.0576,37.098,10200.0
2013-04-09 11:40:00,55.09,55.26,55.09,55.26,27300.0,37.098,37.2124,37.098,37.2124,27300.0
2013-04-09 11:45:00,55.25,55.3,55.23,55.26,37300.0,37.2057,37.2394,37.1922,37.2124,37300.0
2013-04-09 11:50:00,55.23,55.25,55.16,55.25,34000.0,37.1922,37.2057,37.1451,37.2057,34000.0
2013-04-09 11:55:00,55.25,55.46,55.2,55.45,35400.0,37.2057,37.3471,37.172,37.3404,35400.0
2013-04-09 12:00:00,55.47,55.47,55.27,55.27,89000.0,37.3539,37.3539,37.2192,37.2192,89000.0
2013-04-09 12:05:00,55.27,55.27,55.09,55.1,13400.0,37.2192,37.2192,37.098,37.1047,13400.0
2013-04-09 12:10:00,55.1,55.2,55.03,55.18,15200.0,37.1047,37.172,37.0576,37.1586,15200.0
2013-04-09 12:15:00,55.19,55.2,55.16,55.17,9200.0,37.1653,37.172,37.1451,37.1518,9200.0
2013-04-09 12:20:00,55.19,55.19,55.1,55.11,11800.0,37.1653,37.1653,37.1047,37.1114,11800.0
2013-04-09 12:25:00,55.11,55.25,55.11,55.25,9800.0,37.1114,37.2057,37.1114,37.2057,9800.0
2013-04-09 12:30:00,55.25,55.31,55.25,55.31,12900.0,37.2057,37.2461,37.2057,37.2461,12900.0
2013-04-09 12:35:00,55.29,55.35,55.24,55.26,17700.0,37.2326,37.273,37.199,37.2124,17700.0
2013-04-09 12:40:00,55.25,55.28,55.17,55.18,8900.0,37.2057,37.2259,37.1518,37.1586,8900.0
2013-04-09 12:45:00,55.18,55.18,55.12,55.12,6900.0,37.1586,37.1586,37.1182,37.1182,6900.0
2013-04-09 12:50:00,55.12,55.18,55.12,55.18,9000.0,37.1182,37.1586,37.1182,37.1586,9000.0
2013-04-09 12:55:00,55.17,55.18,55.16,55.17,5000.0,37.1518,37.1586,37.1451,37.1518,5000.0
2013-04-09 13:00:00,55.16,55.22,55.16,55.18,15900.0,37.1451,37.1855,37.1451,37.1586,15900.0
2013-04-09 13:05:00,55.18,55.19,55.12,55.18,13800.0,37.1586,37.1653,37.1182,37.1586,13800.0
2013-04-09 13:10:00,55.17,55.2,55.12,55.15,25900.0,37.1518,37.172,37.1182,37.1384,25900.0
2013-04-09 13:15:00,55.15,55.25,55.14,55.19,16500.0,37.1384,37.2057,37.1316,37.1653,16500.0
2013-04-09 13:20:00,55.19,55.25,55.17,55.25,17200.0,37.1653,37.2057,37.1518,37.2057,17200.0
2013-04-09 13:25:00,55.23,55.27,55.19,55.24,22800.0,37.1922,37.2192,37.1653,37.199,22800.0
2013-04-09 13:30:00,55.24,55.3,55.24,55.25,18400.0,37.199,37.2394,37.199,37.2057,18400.0
2013-04-09 13:35:00,55.27,55.36,55.23,55.35,16900.0,37.2192,37.2798,37.1922,37.273,16900.0
2013-04-09 13:40:00,55.36,55.37,55.3,55.35,19100.0,37.2798,37.2865,37.2394,37.273,19100.0
2013-04-09 13:45:00,55.36,55.4,55.29,55.35,37700.0,37.2798,37.3067,37.2326,37.273,37700.0
2013-04-09 13:50:00,55.36,55.37,55.3,55.35,29300.0,37.2798,37.2865,37.2394,37.273,29300.0
2013-04-09 13:55:00,55.36,55.38,55.3,55.35,14800.0,37.2798,37.2932,37.2394,37.273,14800.0
2013-04-09 14:00:00,55.34,55.39,55.33,55.36,24100.0,37.2663,37.3,37.2596,37.2798,24100.0
2013-04-09 14:05:00,55.35,55.41,55.32,55.41,20200.0,37.273,37.3135,37.2528,37.3135,20200.0
2013-04-09 14:10:00,55.41,55.44,55.34,55.44,20600.0,37.3135,37.3337,37.2663,37.3337,20600.0
2013-04-09 14:15:00,55.42,55.51,55.37,55.37,58800.0,37.3202,37.3808,37.2865,37.2865,58800.0
2013-04-09 14:20:00,55.36,55.42,55.27,55.42,15100.0,37.2798,37.3202,37.2192,37.3202,15100.0
2013-04-09 14:25:00,55.43,55.46,55.41,55.46,6500.0,37.3269,37.3471,37.3135,37.3471,6500.0
2013-04-09 14:30:00,55.46,55.5,55.45,55.45,19400.0,37.3471,37.3741,37.3404,37.3404,19400.0
2013-04-09 14:35:00,55.45,55.5,55.43,55.5,24100.0,37.3404,37.3741,37.3269,37.3741,24100.0
2013-04-09 14:40:00,55.5,55.52,55.45,55.45,21800.0,37.3741,37.3875,37.3404,37.3404,21800.0
2013-04-09 14:45:00,55.46,55.59,55.43,55.59,28500.0,37.3471,37.4347,37.3269,37.4347,28500.0
2013-04-09 14:50:00,55.59,55.59,55.48,55.49,41900.0,37.4347,37.4347,37.3606,37.3673,41900.0
2013-04-09 14:55:00,55.5,55.5,55.45,55.46,22900.0,37.3741,37.3741,37.3404,37.3471,22900.0
2013-04-09 15:00:00,55.48,55.52,55.47,55.51,39900.0,37.3606,37.3875,37.3539,37.3808,39900.0
2013-04-09 15:05:00,55.5,55.52,55.44,55.45,26900.0,37.3741,37.3875,37.3337,37.3404,26900.0
2013-04-09 15:10:00,55.46,55.51,55.4,55.42,23400.0,37.3471,37.3808,37.3067,37.3202,23400.0
2013-04-09 15:15:00,55.43,55.46,55.39,55.43,23000.0,37.3269,37.3471,37.3,37.3269,23000.0
2013-04-09 15:20:00,55.43,55.43,55.36,55.38,25000.0,37.3269,37.3269,37.2798,37.2932,25000.0
2013-04-09 15:25:00,55.38,55.4,55.34,55.36,30400.0,37.2932,37.3067,37.2663,37.2798,30400.0
2013-04-09 15:30:00,55.39,55.44,55.38,55.41,34100.0,37.3,37.3337,37.2932,37.3135,34100.0
2013-04-09 15:35:00,55.39,55.4,55.26,55.31,44100.0,37.3,37.3067,37.2124,37.2461,44100.0
2013-04-09 15:40:00,55.31,55.35,55.27,55.31,36600.0,37.2461,37.273,37.2192,37.2461,36600.0
2013-04-09 15:45:00,55.31,55.31,55.22,55.26,45600.0,37.2461,37.2461,37.1855,37.2124,45600.0
2013-04-09 15:50:00,55.27,55.28,55.19,55.28,45300.0,37.2192,37.2259,37.1653,37.2259,45300.0
2013-04-09 15:55:00,55.28,55.33,55.2,55.24,105500.0,37.2259,37.2596,37.172,37.199,105500.0
2013-04-10 09:30:00,55.52,55.52,55.16,55.4,59500.0,37.3875,37.3875,37.1451,37.3067,59500.0
2013-04-10 09:35:00,55.39,55.48,55.34,55.45,22900.0,37.3,37.3606,37.2663,37.3404,22900.0
2013-04-10 09:40:00,55.44,55.54,55.42,55.45,30700.0,37.3337,37.401,37.3202,37.3404,30700.0
2013-04-10 09:45:00,55.43,55.46,55.23,55.26,19200.0,37.3269,37.3471,37.1922,37.2124,19200.0
2013-04-10 09:50:00,55.29,55.35,55.25,55.35,47500.0,37.2326,37.273,37.2057,37.273,47500.0
2013-04-10 09:55:00,55.35,55.57,55.35,55.53,35200.0,37.273,37.4212,37.273,37.3943,35200.0
2013-04-10 10:00:00,55.52,55.65,55.52,55.61,59700.0,37.3875,37.4751,37.3875,37.4481,59700.0
2013-04-10 10:05:00,55.61,55.69,55.42,55.44,66800.0,37.4481,37.502,37.3202,37.3337,66800.0
2013-04-10 10:10:00,55.45,55.54,55.4,55.47,24700.0,37.3404,37.401,37.3067,37.3539,24700.0
2013-04-10 10:15:00,55.49,55.5,55.43,55.48,36600.0,37.3673,37.3741,37.3269,37.3606,36600.0
2013-04-10 10:20:00,55.48,55.5,55.42,55.49,20200.0,37.3606,37.3741,37.3202,37.3673,20200.0
2013-04-10 10:25:00,55.49,55.56,55.41,55.56,24700.0,37.3673,37.4145,37.3135,37.4145,24700.0
2013-04-10 10:30:00,55.53,55.57,55.48,55.54,18800.0,37.3943,37.4212,37.3606,37.401,18800.0
2013-04-10 10:35:00,55.53,55.56,55.48,55.5,13500.0,37.3943,37.4145,37.3606,37.3741,13500.0
2013-04-10 10:40:00,55.48,55.55,55.47,55.5,36400.0,37.3606,37.4077,37.3539,37.3741,36400.0
2013-04-10 10:45:00,55.48,55.59,55.47,55.48,38800.0,37.3606,37.4347,37.3539,37.3606,38800.0
2013-04-10 10:50:00,55.49,55.55,55.47,55.53,17700.0,37.3673,37.4077,37.3539,37.3943,17700.0
2013-04-10 10:55:00,55.52,55.67,55.48,55.67,44400.0,37.3875,37.4885,37.3606,37.4885,44400.0
2013-04-10 11:00:00,55.68,55.71,55.57,55.63,31700.0,37.4953,37.5155,37.4212,37.4616,31700.0
2013-04-10 11:05:00,55.63,55.71,55.62,55.67,19300.0,37.4616,37.5155,37.4549,37.4885,19300.0
2013-04-10 11:10:00,55.67,55.75,55.65,55.75,22400.0,37.4885,37.5424,37.4751,37.5424,22400.0
2013-04-10 11:15:00,55.75,55.79,55.69,55.7,17700.0,37.5424,37.5693,37.502,37.5087,17700.0
2013-04-10 11:20:00,55.7,55.84,55.69,55.83,19500.0,37.5087,37.603,37.502,37.5963,19500.0
2013-04-10 11:25:00,55.84,55.92,55.83,55.91,31300.0,37.603,37.6569,37.5963,37.6502,31300.0
2013-04-10 11:30:00,55.91,55.94,55.84,55.87,18100.0,37.6502,37.6704,37.603,37.6232,18100.0
2013-04-10 11:35:00,55.87,55.9,55.83,55.86,18000.0,37.6232,37.6434,37.5963,37.6165,18000.0
2013-04-10 11:40:00,55.87,55.91,55.86,55.88,8800.0,37.6232,37.6502,37.6165,37.63,8800.0
2013-04-10 11:45:00,55.87,55.9,55.76,55.77,22500.0,37.6232,37.6434,37.5491,37.5559,22500.0
2013-04-10 11:50:00,55.77,56.08,55.77,56.04,67500.0,37.5559,37.7646,37.5559,37.7377,67500.0
2013-04-10 11:55:00,56.05,56.06,55.89,55.89,11100.0,37.7444,37.7512,37.6367,37.6367,11100.0
2013-04-10 12:00:00,55.89,55.92,55.84,55.84,18900.0,37.6367,37.6569,37.603,37.603,18900.0
2013-04-10 12:05:00,55.84,55.91,55.84,55.91,14100.0,37.603,37.6502,37.603,37.6502,14100.0
2013-04-10 12:10:00,55.9,55.92,55.84,55.85,24600.0,37.6434,37.6569,37.603,37.6097,24600.0
2013-04-10 12:15:00,55.84,55.89,55.84,55.89,18300.0,37.603,37.6367,37.603,37.6367,18300.0
2013-04-10 12:20:00,55.89,55.96,55.89,55.95,16700.0,37.6367,37.6838,37.6367,37.6771,16700.0
2013-04-10 12:25:00,55.92,55.95,55.9,55.9,16700.0,37.6569,37.6771,37.6434,37.6434,16700.0
2013-04-10 12:30:00,55.9,55.94,55.89,55.93,21100.0,37.6434,37.6704,37.6367,37.6636,21100.0
2013-04-10 12:35:00,55.94,56.05,55.94,56.03,34600.0,37.6704,37.7444,37.6704,37.731,34600.0
2013-04-10 12:40:00,56.03,56.03,55.98,56.01,62300.0,37.731,37.731,37.6973,37.7175,62300.0
2013-04-10 12:45:00,56.0,56.03,55.99,56.01,14400.0,37.7108,37.731,37.704,37.7175,14400.0
2013-04-10 12:50:00,56.02,56.02,55.94,55.95,44600.0,37.7242,37.7242,37.6704,37.6771,44600.0
2013-04-10 12:55:00,55.94,56.01,55.91,55.99,23200.0,37.6704,37.7175,37.6502,37.704,23200.0
2013-04-10 13:00:00,56.0,56.0,55.88,55.96,26200.0,37.7108,37.7108,37.63,37.6838,26200.0
2013-04-10 13:05:00,55.95,55.96,55.82,55.82,16300.0,37.6771,37.6838,37.5895,37.5895,16300.0
2013-04-10 13:10:00,55.81,55.81,55.72,55.72,18700.0,37.5828,37.5828,37.5222,37.5222,18700.0
2013-04-10 13:15:00,55.71,55.8,55.71,55.79,14900.0,37.5155,37.5761,37.5155,37.5693,14900.0
2013-04-10 13:20:00,55.78,55.79,55.75,55.78,10700.0,37.5626,37.5693,37.5424,37.5626,10700.0
2013-04-10 13:25:00,55.78,55.8,55.73,55.74,12900.0,37.5626,37.5761,37.5289,37.5357,12900.0
2013-04-10 13:30:00,55.74,55.77,55.68,55.68,15100.0,37.5357,37.5559,37.4953,37.4953,15100.0
2013-04-10 13:35:00,55.68,55.77,55.67,55.75,20300.0,37.4953,37.5559,37.4885,37.5424,20300.0
2013-04-10 13:40:00,55.74,55.79,55.74,55.79,8700.0,37.5357,37.5693,37.5357,37.5693,8700.0
2013-04-10 13:45:00,55.78,55.78,55.73,55.78,13200.0,37.5626,37.5626,37.5289,37.5626,13200.0
2013-04-10 13:50:00,55.76,55.84,55.74,55.84,13500.0,37.5491,37.603,37.5357,37.603,13500.0
2013-04-10 13:55:00,55.84,55.84,55.82,55.82,6200.0,37.603,37.603,37.5895,37.5895,6200.0
2013-04-10 14:00:00,55.82,55.84,55.8,55.82,12400.0,37.5895,37.603,37.5761,37.5895,12400.0
2013-04-10 14:05:00,55.82,55.91,55.82,55.84,14000.0,37.5895,37.6502,37.5895,37.603,14000.0
2013-04-10 14:10:00,55.85,55.85,55.75,55.76,40200.0,37.6097,37.6097,37.5424,37.5491,40200.0
2013-04-10 14:15:00,55.75,55.77,55.73,55.74,19800.0,37.5424,37.5559,37.5289,37.5357,19800.0
2013-04-10 14:20:00,55.74,55.77,55.7,55.71,15400.0,37.5357,37.5559,37.5087,37.5155,15400.0
2013-04-10 14:25:00,55.7,55.73,55.7,55.7,15100.0,37.5087,37.5289,37.5087,37.5087,15100.0
2013-04-10 14:30:00,55.7,55.74,55.65,55.68,26100.0,37.5087,37.5357,37.4751,37.4953,26100.0
2013-04-10 14:35:00,55.67,55.68,55.62,55.62,11400.0,37.4885,37.4953,37.4549,37.4549,11400.0
2013-04-10 14:40:00,55.62,55.66,55.61,55.65,17000.0,37.4549,37.4818,37.4481,37.4751,17000.0
2013-04-10 14:45:00,55.63,55.67,55.61,55.67,16100.0,37.4616,37.4885,37.4481,37.4885,16100.0
2013-04-10 14:50:00,55.67,55.82,55.66,55.8,81100.0,37.4885,37.5895,37.4818,37.5761,81100.0
2013-04-10 14:55:00,55.78,55.8,55.75,55.76,34100.0,37.5626,37.5761,37.5424,37.5491,34100.0
2013-04-10 15:00:00,55.76,55.78,55.74,55.74,21700.0,37.5491,37.5626,37.5357,37.5357,21700.0
2013-04-10 15:05:00,55.74,55.76,55.74,55.76,25400.0,37.5357,37.5491,37.5357,37.5491,25400.0
2013-04-10 15:10:00,55.76,55.79,55.71,55.72,31400.0,37.5491,37.5693,37.5155,37.5222,31400.0
2013-04-10 15:15:00,55.71,55.73,55.69,55.7,44700.0,37.5155,37.5289,37.502,37.5087,44700.0
2013-04-10 15:20:00,55.69,55.7,55.65,55.68,37700.0,37.502,37.5087,37.4751,37.4953,37700.0
2013-04-10 15:25:00,55.67,55.72,55.66,55.69,17400.0,37.4885,37.5222,37.4818,37.502,17400.0
2013-04-10 15:30:00,55.7,55.73,55.64,55.73,32800.0,37.5087,37.5289,37.4683,37.5289,32800.0
2013-04-10 15:35:00,55.74,55.83,55.73,55.8,71100.0,37.5357,37.5963,37.5289,37.5761,71100.0
2013-04-10 15:40:00,55.81,55.89,55.79,55.88,64000.0,37.5828,37.6367,37.5693,37.63,64000.0
2013-04-10 15:45:00,55.88,55.95,55.86,55.92,101400.0,37.63,37.6771,37.6165,37.6569,101400.0
2013-04-10 15:50:00,55.92,55.92,55.85,55.86,85600.0,37.6569,37.6569,37.6097,37.6165,85600.0
2013-04-10 15:55:00,55.86,55.87,55.8,55.81,155900.0,37.6165,37.6232,37.5761,37.5828,155900.0
2013-04-11 09:30:00,55.95,56.0,55.87,55.88,37400.0,37.6771,37.7108,37.6232,37.63,37400.0
2013-04-11 09:35:00,55.81,55.85,55.67,55.85,49200.0,37.5828,37.6097,37.4885,37.6097,49200.0
2013-04-11 09:40:00,55.8,55.83,55.56,55.62,43100.0,37.5761,37.5963,37.4145,37.4549,43100.0
2013-04-11 09:45:00,55.6,55.66,55.5,55.51,82600.0,37.4414,37.4818,37.3741,37.3808,82600.0
2013-04-11 09:50:00,55.51,55.64,55.51,55.62,35000.0,37.3808,37.4683,37.3808,37.4549,35000.0
2013-04-11 09:55:00,55.62,55.74,55.59,55.63,29400.0,37.4549,37.5357,37.4347,37.4616,29400.0
2013-04-11 10:00:00,55.63,55.69,55.57,55.6,32300.0,37.4616,37.502,37.4212,37.4414,32300.0
2013-04-11 10:05:00,55.61,55.66,55.57,55.6,17100.0,37.4481,37.4818,37.4212,37.4414,17100.0
2013-04-11 10:10:00,55.59,55.63,55.55,55.63,23200.0,37.4347,37.4616,37.4077,37.4616,23200.0
2013-04-11 10:15:00,55.62,55.63,55.54,55.61,17900.0,37.4549,37.4616,37.401,37.4481,17900.0
2013-04-11 10:20:00,55.61,55.63,55.52,55.52,13100.0,37.4481,37.4616,37.3875,37.3875,13100.0
2013-04-11 10:25:00,55.53,55.57,55.46,55.55,20200.0,37.3943,37.4212,37.3471,37.4077,20200.0
2013-04-11 10:30:00,55.56,55.81,55.54,55.8,53400.0,37.4145,37.5828,37.401,37.5761,53400.0
2013-04-11 10:35:00,55.81,55.89,55.78,55.88,33600.0,37.5828,37.6367,37.5626,37.63,33600.0
2013-04-11 10:40:00,55.88,55.91,55.86,55.88,17400.0,37.63,37.6502,37.6165,37.63,17400.0
2013-04-11 10:45:00,55.9,56.06,55.85,56.06,33600.0,37.6434,37.7512,37.6097,37.7512,33600.0
2013-04-11 10:50:00,56.06,56.12,56.02,56.11,25200.0,37.7512,37.7916,37.7242,37.7848,25200.0
2013-04-11 10:55:00,56.1,56.14,56.02,56.12,52700.0,37.7781,37.805,37.7242,37.7916,52700.0
2013-04-11 11:00:00,56.12,56.29,56.12,56.2,40400.0,37.7916,37.906,37.7916,37.8454,40400.0
2013-04-11 11:05:00,56.2,56.21,56.13,56.16,33600.0,37.8454,37.8522,37.7983,37.8185,33600.0
2013-04-11 11:10:00,56.18,56.21,56.15,56.16,17700.0,37.832,37.8522,37.8118,37.8185,17700.0
2013-04-11 11:15:00,56.16,56.29,56.14,56.27,24800.0,37.8185,37.906,37.805,37.8926,24800.0
2013-04-11 11:20:00,56.29,56.29,56.18,56.2,25900.0,37.906,37.906,37.832,37.8454,25900.0
2013-04-11 11:25:00,56.2,56.29,56.19,56.23,18300.0,37.8454,37.906,37.8387,37.8656,18300.0
2013-04-11 11:30:00,56.22,56.24,56.11,56.13,27100.0,37.8589,37.8724,37.7848,37.7983,27100.0
2013-04-11 11:35:00,56.12,56.12,55.88,55.94,23800.0,37.7916,37.7916,37.63,37.6704,23800.0
2013-04-11 11:40:00,55.95,55.95,55.82,55.84,18300.0,37.6771,37.6771,37.5895,37.603,18300.0
2013-04-11 11:45:00,55.84,55.84,55.76,55.79,33600.0,37.603,37.603,37.5491,37.5693,33600.0
2013-04-11 11:50:00,55.8,55.85,55.76,55.78,16700.0,37.5761,37.6097,37.5491,37.5626,16700.0
2013-04-11 11:55:00,55.78,55.88,55.78,55.81,14900.0,37.5626,37.63,37.5626,37.5828,14900.0
2013-04-11 12:00:00,55.81,55.83,55.77,55.81,25800.0,37.5828,37.5963,37.5559,37.5828,25800.0
2013-04-11 12:05:00,55.79,55.83,55.77,55.8,25400.0,37.5693,37.5963,37.5559,37.5761,25400.0
2013-04-11 12:10:00,55.8,55.83,55.78,55.83,14300.0,37.5761,37.5963,37.5626,37.5963,14300.0
2013-04-11 12:15:00,55.83,55.83,55.78,55.8,9200.0,37.5963,37.5963,37.5626,37.5761,9200.0
2013-04-11 12:20:00,55.8,55.85,55.8,55.82,11000.0,37.5761,37.6097,37.5761,37.5895,11000.0
2013-04-11 12:25:00,55.82,55.84,55.77,55.84,25600.0,37.5895,37.603,37.5559,37.603,25600.0
2013-04-11 12:30:00,55.83,55.85,55.79,55.84,23900.0,37.5963,37.6097,37.5693,37.603,23900.0
2013-04-11 12:35:00,55.84,55.89,55.82,55.85,15500.0,37.603,37.6367,37.5895,37.6097,15500.0
2013-04-11 12:40:00,55.86,55.91,55.82,55.91,18800.0,37.6165,37.6502,37.5895,37.6502,18800.0
2013-04-11 12:45:00,55.91,55.96,55.86,55.95,20100.0,37.6502,37.6838,37.6165,37.6771,20100.0
2013-04-11 12:50:00,55.96,56.07,55.95,56.07,25200.0,37.6838,37.7579,37.6771,37.7579,25200.0
2013-04-11 12:55:00,56.07,56.23,56.07,56.23,42100.0,37.7579,37.8656,37.7579,37.8656,42100.0
2013-04-11 13:00:00,56.23,56.33,56.18,56.19,39800.0,37.8656,37.933,37.832,37.8387,39800.0
2013-04-11 13:05:00,56.19,56.19,56.12,56.14,17900.0,37.8387,37.8387,37.7916,37.805,17900.0
2013-04-11 13:10:00,56.14,56.17,56.13,56.15,11200.0,37.805,37.8252,37.7983,37.8118,11200.0
2013-04-11 13:15:00,56.15,56.16,56.12,56.14,14800.0,37.8118,37.8185,37.7916,37.805,14800.0
2013-04-11 13:20:00,56.16,56.21,56.14,56.17,21400.0,37.8185,37.8522,37.805,37.8252,21400.0
2013-04-11 13:25:00,56.18,56.3,56.18,56.28,38500.0,37.832,37.9128,37.832,37.8993,38500.0
2013-04-11 13:30:00,56.27,56.34,56.27,56.31,24900.0,37.8926,37.9397,37.8926,37.9195,24900.0
2013-04-11 13:35:00,56.32,56.37,56.29,56.32,25400.0,37.9263,37.9599,37.906,37.9263,25400.0
2013-04-11 13:40:00,56.32,56.36,56.26,56.33,25400.0,37.9263,37.9532,37.8858,37.933,25400.0
2013-04-11 13:45:00,56.32,56.38,56.29,56.38,32900.0,37.9263,37.9667,37.906,37.9667,32900.0
2013-04-11 13:50:00,56.37,56.4,56.35,56.36,32200.0,37.9599,37.9801,37.9465,37.9532,32200.0
2013-04-11 13:55:00,56.35,56.4,56.34,56.34,36200.0,37.9465,37.9801,37.9397,37.9397,36200.0
2013-04-11 14:00:00,56.33,56.37,56.31,56.33,30400.0,37.933,37.9599,37.9195,37.933,30400.0
2013-04-11 14:05:00,56.33,56.38,56.31,56.34,21400.0,37.933,37.9667,37.9195,37.9397,21400.0
2013-04-11 14:10:00,56.34,56.35,56.28,56.33,46000.0,37.9397,37.9465,37.8993,37.933,46000.0
2013-04-11 14:15:00,56.34,56.37,56.33,56.34,26800.0,37.9397,37.9599,37.933,37.9397,26800.0
2013-04-11 14:20:00,56.33,56.42,56.33,56.41,33700.0,37.933,37.9936,37.933,37.9869,33700.0
2013-04-11 14:25:00,56.4,56.53,56.4,56.48,44400.0,37.9801,38.0677,37.9801,38.034,44400.0
2013-04-11 14:30:00,56.47,56.54,56.47,56.54,37100.0,38.0273,38.0744,38.0273,38.0744,37100.0
2013-04-11 14:35:00,56.54,56.59,56.52,56.55,35200.0,38.0744,38.1081,38.0609,38.0811,35200.0
2013-04-11 14:40:00,56.56,56.68,56.55,56.66,46200.0,38.0879,38.1687,38.0811,38.1552,46200.0
2013-04-11 14:45:00,56.66,56.68,56.6,56.64,33900.0,38.1552,38.1687,38.1148,38.1417,33900.0
2013-04-11 14:50:00,56.63,56.69,56.6,56.64,38400.0,38.135,38.1754,38.1148,38.1417,38400.0
2013-04-11 14:55:00,56.64,56.69,56.61,56.63,30000.0,38.1417,38.1754,38.1215,38.135,30000.0
2013-04-11 15:00:00,56.61,56.61,56.47,56.48,34400.0,38.1215,38.1215,38.0273,38.034,34400.0
2013-04-11 15:05:00,56.49,56.54,56.44,56.49,71200.0,38.0407,38.0744,38.0071,38.0407,71200.0
2013-04-11 15:10:00,56.5,56.56,56.48,56.52,57300.0,38.0475,38.0879,38.034,38.0609,57300.0
2013-04-11 15:15:00,56.53,56.57,56.51,56.54,45400.0,38.0677,38.0946,38.0542,38.0744,45400.0
2013-04-11 15:20:00,56.55,56.6,56.51,56.54,53000.0,38.0811,38.1148,38.0542,38.0744,53000.0
2013-04-11 15:25:00,56.55,56.56,56.51,56.52,30500.0,38.0811,38.0879,38.0542,38.0609,30500.0
2013-04-11 15:30:00,56.52,56.58,56.5,56.54,57700.0,38.0609,38.1013,38.0475,38.0744,57700.0
2013-04-11 15:35:00,56.53,56.57,56.52,56.57,63800.0,38.0677,38.0946,38.0609,38.0946,63800.0
2013-04-11 15:40:00,56.56,56.57,56.51,56.55,65800.0,38.0879,38.0946,38.0542,38.0811,65800.0
2013-04-11 15:45:00,56.55,56.56,56.52,56.55,74700.0,38.0811,38.0879,38.0609,38.0811,74700.0
2013-04-11 15:50:00,56.54,56.58,56.5,56.51,92600.0,38.0744,38.1013,38.0475,38.0542,92600.0
2013-04-11 15:55:00,56.51,56.61,56.48,56.55,228600.0,38.0542,38.1215,38.034,38.0811,228600.0
2013-04-12 09:30:00,56.22,56.34,56.1,56.3,94800.0,37.8589,37.9397,37.7781,37.9128,94800.0
2013-04-12 09:35:00,56.32,56.33,56.19,56.33,61300.0,37.9263,37.933,37.8387,37.933,61300.0
2013-04-12 09:40:00,56.33,56.44,56.1,56.22,57300.0,37.933,38.0071,37.7781,37.8589,57300.0
2013-04-12 09:45:00,56.24,56.44,56.2,56.44,27100.0,37.8724,38.0071,37.8454,38.0071,27100.0
2013-04-12 09:50:00,56.45,56.51,56.19,56.22,49400.0,38.0138,38.0542,37.8387,37.8589,49400.0
2013-04-12 09:55:00,56.18,56.34,56.07,56.15,92300.0,37.832,37.9397,37.7579,37.8118,92300.0
2013-04-12 10:00:00,56.12,56.16,56.05,56.12,100000.0,37.7916,37.8185,37.7444,37.7916,100000.0
2013-04-12 10:05:00,56.12,56.15,55.93,55.95,81600.0,37.7916,37.8118,37.6636,37.6771,81600.0
2013-04-12 10:10:00,55.93,56.02,55.86,55.92,41600.0,37.6636,37.7242,37.6165,37.6569,41600.0
2013-04-12 10:15:00,55.92,55.96,55.83,55.83,47200.0,37.6569,37.6838,37.5963,37.5963,47200.0
2013-04-12 10:20:00,55.83,55.89,55.77,55.8,41200.0,37.5963,37.6367,37.5559,37.5761,41200.0
2013-04-12 10:25:00,55.82,55.95,55.77,55.94,43600.0,37.5895,37.6771,37.5559,37.6704,43600.0
2013-04-12 10:30:00,55.94,55.99,55.91,55.97,79800.0,37.6704,37.704,37.6502,37.6906,79800.0
2013-04-12 10:35:00,55.97,56.02,55.89,55.93,61000.0,37.6906,37.7242,37.6367,37.6636,61000.0
2013-04-12 10:40:00,55.93,55.94,55.82,55.82,47300.0,37.6636,37.6704,37.5895,37.5895,47300.0
2013-04-12 10:45:00,55.82,55.85,55.6,55.61,67400.0,37.5895,37.6097,37.4414,37.4481,67400.0
2013-04-12 10:50:00,55.6,55.7,55.5,55.56,59300.0,37.4414,37.5087,37.3741,37.4145,59300.0
2013-04-12 10:55:00,55.57,55.59,55.5,55.53,28500.0,37.4212,37.4347,37.3741,37.3943,28500.0
2013-04-12 11:00:00,55.51,55.61,55.51,55.55,46400.0,37.3808,37.4481,37.3808,37.4077,46400.0
2013-04-12 11:05:00,55.56,55.62,55.56,55.62,44300.0,37.4145,37.4549,37.4145,37.4549,44300.0
2013-04-12 11:10:00,55.61,55.92,55.6,55.9,53400.0,37.4481,37.6569,37.4414,37.6434,53400.0
2013-04-12 11:15:00,55.92,55.97,55.73,55.84,59700.0,37.6569,37.6906,37.5289,37.603,59700.0
2013-04-12 11:20:00,55.83,55.83,55.63,55.66,22600.0,37.5963,37.5963,37.4616,37.4818,22600.0
2013-04-12 11:25:00,55.66,55.72,55.54,55.58,29000.0,37.4818,37.5222,37.401,37.4279,29000.0
2013-04-12 11:30:00,55.57,55.66,55.55,55.66,27800.0,37.4212,37.4818,37.4077,37.4818,27800.0
2013-04-12 11:35:00,55.65,55.71,55.61,55.63,25000.0,37.4751,37.5155,37.4481,37.4616,25000.0
2013-04-12 11:40:00,55.63,55.67,55.61,55.65,20900.0,37.4616,37.4885,37.4481,37.4751,20900.0
2013-04-12 11:45:00,55.64,55.7,55.62,55.64,50000.0,37.4683,37.5087,37.4549,37.4683,50000.0
2013-04-12 11:50:00,55.64,55.9,55.64,55.89,37700.0,37.4683,37.6434,37.4683,37.6367,37700.0
2013-04-12 11:55:00,55.89,55.89,55.72,55.85,31000.0,37.6367,37.6367,37.5222,37.6097,31000.0
2013-04-12 12:00:00,55.84,55.88,55.74,55.74,18800.0,37.603,37.63,37.5357,37.5357,18800.0
2013-04-12 12:05:00,55.74,55.84,55.71,55.82,58000.0,37.5357,37.603,37.5155,37.5895,58000.0
2013-04-12 12:10:00,55.81,55.81,55.76,55.78,7400.0,37.5828,37.5828,37.5491,37.5626,7400.0
2013-04-12 12:15:00,55.77,55.81,55.73,55.74,17600.0,37.5559,37.5828,37.5289,37.5357,17600.0
2013-04-12 12:20:00,55.74,55.75,55.67,55.68,22100.0,37.5357,37.5424,37.4885,37.4953,22100.0
2013-04-12 12:25:00,55.66,55.69,55.63,55.67,20000.0,37.4818,37.502,37.4616,37.4885,20000.0
2013-04-12 12:30:00,55.7,55.78,55.68,55.78,21600.0,37.5087,37.5626,37.4953,37.5626,21600.0
2013-04-12 12:35:00,55.77,55.79,55.75,55.77,14500.0,37.5559,37.5693,37.5424,37.5559,14500.0
2013-04-12 12:40:00,55.77,55.8,55.69,55.69,19000.0,37.5559,37.5761,37.502,37.502,19000.0
2013-04-12 12:45:00,55.69,55.84,55.69,55.82,16500.0,37.502,37.603,37.502,37.5895,16500.0
2013-04-12 12:50:00,55.83,55.85,55.73,55.76,130600.0,37.5963,37.6097,37.5289,37.5491,130600.0
2013-04-12 12:55:00,55.76,55.85,55.75,55.83,63400.0,37.5491,37.6097,37.5424,37.5963,63400.0
2013-04-12 13:00:00,55.81,55.83,55.66,55.68,96700.0,37.5828,37.5963,37.4818,37.4953,96700.0
2013-04-12 13:05:00,55.68,55.72,55.58,55.7,44900.0,37.4953,37.5222,37.4279,37.5087,44900.0
2013-04-12 13:10:00,55.7,55.7,55.6,55.62,21300.0,37.5087,37.5087,37.4414,37.4549,21300.0
2013-04-12 13:15:00,55.62,55.63,55.53,55.56,17300.0,37.4549,37.4616,37.3943,37.4145,17300.0
2013-04-12 13:20:00,55.55,55.55,55.48,55.49,31500.0,37.4077,37.4077,37.3606,37.3673,31500.0
2013-04-12 13:25:00,55.48,55.49,55.4,55.45,45000.0,37.3606,37.3673,37.3067,37.3404,45000.0
2013-04-12 13:30:00,55.44,55.46,55.4,55.43,29600.0,37.3337,37.3471,37.3067,37.3269,29600.0
2013-04-12 13:35:00,55.44,55.47,55.41,55.43,31900.0,37.3337,37.3539,37.3135,37.3269,31900.0
2013-04-12 13:40:00,55.44,55.58,55.43,55.56,37400.0,37.3337,37.4279,37.3269,37.4145,37400.0
2013-04-12 13:45:00,55.57,55.68,55.57,55.67,15000.0,37.4212,37.4953,37.4212,37.4885,15000.0
2013-04-12 13:50:00,55.68,55.73,55.63,55.68,180600.0,37.4953,37.5289,37.4616,37.4953,180600.0
2013-04-12 13:55:00,55.69,55.69,55.59,55.6,51000.0,37.502,37.502,37.4347,37.4414,51000.0
2013-04-12 14:00:00,55.61,55.62,55.54,55.54,72900.0,37.4481,37.4549,37.401,37.401,72900.0
2013-04-12 14:05:00,55.54,55.55,55.53,55.54,41900.0,37.401,37.4077,37.3943,37.401,41900.0
2013-04-12 14:10:00,55.54,55.64,55.54,55.61,86600.0,37.401,37.4683,37.401,37.4481,86600.0
2013-04-12 14:15:00,55.62,55.62,55.55,55.56,70300.0,37.4549,37.4549,37.4077,37.4145,70300.0
2013-04-12 14:20:00,55.56,55.57,55.52,55.54,68400.0,37.4145,37.4212,37.3875,37.401,68400.0
2013-04-12 14:25:00,55.54,55.55,55.41,55.42,46000.0,37.401,37.4077,37.3135,37.3202,46000.0
2013-04-12 14:30:00,55.42,55.43,55.33,55.38,60300.0,37.3202,37.3269,37.2596,37.2932,60300.0
2013-04-12 14:35:00,55.38,55.43,55.35,55.38,55900.0,37.2932,37.3269,37.273,37.2932,55900.0
2013-04-12 14:40:00,55.37,55.43,55.34,55.38,46200.0,37.2865,37.3269,37.2663,37.2932,46200.0
2013-04-12 14:45:00,55.37,55.38,55.34,55.36,49700.0,37.2865,37.2932,37.2663,37.2798,49700.0
2013-04-12 14:50:00,55.37,55.38,55.35,55.38,67200.0,37.2865,37.2932,37.273,37.2932,67200.0
2013-04-12 14:55:00,55.38,55.38,55.26,55.32,67200.0,37.2932,37.2932,37.2124,37.2528,67200.0
2013-04-12 15:00:00,55.32,55.32,55.26,55.29,119900.0,37.2528,37.2528,37.2124,37.2326,119900.0
2013-04-12 15:05:00,55.3,55.3,55.25,55.27,81100.0,37.2394,37.2394,37.2057,37.2192,81100.0
2013-04-12 15:10:00,55.27,55.27,55.14,55.16,99200.0,37.2192,37.2192,37.1316,37.1451,99200.0
2013-04-12 15:15:00,55.18,55.26,55.14,55.25,115300.0,37.1586,37.2124,37.1316,37.2057,115300.0
2013-04-12 15:20:00,55.26,55.27,55.14,55.15,73600.0,37.2124,37.2192,37.1316,37.1384,73600.0
2013-04-12 15:25:00,55.15,55.15,54.95,55.01,111400.0,37.1384,37.1384,37.0037,37.0441,111400.0
2013-04-12 15:30:00,55.01,55.12,55.01,55.08,105900.0,37.0441,37.1182,37.0441,37.0912,105900.0
2013-04-12 15:35:00,55.08,55.09,54.99,55.0,184600.0,37.0912,37.098,37.0306,37.0374,184600.0
2013-04-12 15:40:00,55.0,55.07,54.99,55.01,78100.0,37.0374,37.0845,37.0306,37.0441,78100.0
2013-04-12 15:45:00,55.01,55.06,54.98,55.04,234300.0,37.0441,37.0778,37.0239,37.0643,234300.0
2013-04-12 15:50:00,55.04,55.04,54.95,54.96,212300.0,37.0643,37.0643,37.0037,37.0104,212300.0
2013-04-12 15:55:00,54.96,55.06,54.92,55.04,489600.0,37.0104,37.0778,36.9835,37.0643,489600.0
2013-04-15 09:30:00,54.44,54.49,54.0,54.23,107000.0,36.6602,36.6939,36.3639,36.5188,107000.0
2013-04-15 09:35:00,54.28,54.28,54.03,54.17,67200.0,36.5525,36.5525,36.3841,36.4784,67200.0
2013-04-15 09:40:00,54.16,54.26,53.87,53.94,83100.0,36.4717,36.539,36.2764,36.3235,83100.0
2013-04-15 09:45:00,53.94,53.95,53.74,53.9,94700.0,36.3235,36.3303,36.1889,36.2966,94700.0
2013-04-15 09:50:00,53.87,53.92,53.69,53.69,101900.0,36.2764,36.3101,36.1552,36.1552,101900.0
2013-04-15 09:55:00,53.69,53.95,53.66,53.91,52200.0,36.1552,36.3303,36.135,36.3033,52200.0
2013-04-15 10:00:00,53.91,53.93,53.63,53.63,67900.0,36.3033,36.3168,36.1148,36.1148,67900.0
2013-04-15 10:05:00,53.65,53.66,53.5,53.56,74500.0,36.1283,36.135,36.0272,36.0676,74500.0
2013-04-15 10:10:00,53.59,53.71,53.54,53.62,38100.0,36.0879,36.1687,36.0542,36.1081,38100.0
2013-04-15 10:15:00,53.63,53.7,53.56,53.65,51900.0,36.1148,36.1619,36.0676,36.1283,51900.0
2013-04-15 10:20:00,53.67,53.85,53.59,53.69,57400.0,36.1417,36.2629,36.0879,36.1552,57400.0
2013-04-15 10:25:00,53.68,53.76,53.63,53.76,41600.0,36.1485,36.2023,36.1148,36.2023,41600.0
2013-04-15 10:30:00,53.77,53.77,53.63,53.73,33900.0,36.2091,36.2091,36.1148,36.1821,33900.0
2013-04-15 10:35:00,53.72,53.72,53.58,53.72,41000.0,36.1754,36.1754,36.0811,36.1754,41000.0
2013-04-15 10:40:00,53.72,53.79,53.7,53.77,53600.0,36.1754,36.2225,36.1619,36.2091,53600.0
2013-04-15 10:45:00,53.77,53.83,53.67,53.67,49500.0,36.2091,36.2495,36.1417,36.1417,49500.0
2013-04-15 10:50:00,53.67,53.69,53.51,53.58,52900.0,36.1417,36.1552,36.034,36.0811,52900.0
2013-04-15 10:55:00,53.58,53.61,53.5,53.57,47500.0,36.0811,36.1013,36.0272,36.0744,47500.0
2013-04-15 11:00:00,53.56,53.59,53.5,53.5,77700.0,36.0676,36.0879,36.0272,36.0272,77700.0
2013-04-15 11:05:00,53.5,53.56,53.49,53.5,68000.0,36.0272,36.0676,36.0205,36.0272,68000.0
2013-04-15 11:10:00,53.5,53.5,53.38,53.46,67600.0,36.0272,36.0272,35.9464,36.0003,67600.0
2013-04-15 11:15:00,53.46,53.48,53.38,53.47,46600.0,36.0003,36.0138,35.9464,36.007,46600.0
2013-04-15 11:20:00,53.47,53.59,53.47,53.5,54500.0,36.007,36.0879,36.007,36.0272,54500.0
2013-04-15 11:25:00,53.5,53.54,53.46,53.5,61400.0,36.0272,36.0542,36.0003,36.0272,61400.0
2013-04-15 11:30:00,53.5,53.62,53.5,53.61,42100.0,36.0272,36.1081,36.0272,36.1013,42100.0
2013-04-15 11:35:00,53.61,53.66,53.58,53.63,57100.0,36.1013,36.135,36.0811,36.1148,57100.0
2013-04-15 11:40:00,53.64,53.65,53.52,53.62,57300.0,36.1215,36.1283,36.0407,36.1081,57300.0
2013-04-15 11:45:00,53.63,53.65,53.55,53.65,60000.0,36.1148,36.1283,36.0609,36.1283,60000.0
2013-04-15 11:50:00,53.66,53.73,53.64,53.7,78500.0,36.135,36.1821,36.1215,36.1619,78500.0
2013-04-15 11:55:00,53.69,53.72,53.6,53.67,63000.0,36.1552,36.1754,36.0946,36.1417,63000.0
2013-04-15 12:00:00,53.65,53.66,53.54,53.58,47300.0,36.1283,36.135,36.0542,36.0811,47300.0
2013-04-15 12:05:00,53.6,53.65,53.56,53.62,35500.0,36.0946,36.1283,36.0676,36.1081,35500.0
2013-04-15 12:10:00,53.61,53.76,53.61,53.75,35200.0,36.1013,36.2023,36.1013,36.1956,35200.0
2013-04-15 12:15:00,53.77,53.8,53.71,53.76,40900.0,36.2091,36.2293,36.1687,36.2023,40900.0
2013-04-15 12:20:00,53.76,53.81,53.73,53.73,36500.0,36.2023,36.236,36.1821,36.1821,36500.0
2013-04-15 12:25:00,53.73,53.89,53.71,53.88,69300.0,36.1821,36.2899,36.1687,36.2831,69300.0
2013-04-15 12:30:00,53.88,53.89,53.75,53.76,38400.0,36.2831,36.2899,36.1956,36.2023,38400.0
2013-04-15 12:35:00,53.75,53.75,53.59,53.65,32600.0,36.1956,36.1956,36.0879,36.1283,32600.0
2013-04-15 12:40:00,53.65,53.66,53.6,53.61,29100.0,36.1283,36.135,36.0946,36.1013,29100.0
2013-04-15 12:45:00,53.61,53.66,53.56,53.63,40400.0,36.1013,36.135,36.0676,36.1148,40400.0
2013-04-15 12:50:00,53.63,53.64,53.51,53.54,54000.0,36.1148,36.1215,36.034,36.0542,54000.0
2013-04-15 12:55:00,53.55,53.55,53.5,53.55,39200.0,36.0609,36.0609,36.0272,36.0609,39200.0
2013-04-15 13:00:00,53.55,53.69,53.53,53.69,30500.0,36.0609,36.1552,36.0474,36.1552,30500.0
2013-04-15 13:05:00,53.67,53.68,53.6,53.67,30700.0,36.1417,36.1485,36.0946,36.1417,30700.0
2013-04-15 13:10:00,53.66,53.68,53.6,53.68,45400.0,36.135,36.1485,36.0946,36.1485,45400.0
2013-04-15 13:15:00,53.67,53.68,53.57,53.64,44000.0,36.1417,36.1485,36.0744,36.1215,44000.0
2013-04-15 13:20:00,53.65,53.65,53.6,53.63,41700.0,36.1283,36.1283,36.0946,36.1148,41700.0
2013-04-15 13:25:00,53.63,53.67,53.57,53.66,33800.0,36.1148,36.1417,36.0744,36.135,33800.0
2013-04-15 13:30:00,53.65,53.73,53.61,53.71,32100.0,36.1283,36.1821,36.1013,36.1687,32100.0
2013-04-15 13:35:00,53.71,53.72,53.69,53.7,17300.0,36.1687,36.1754,36.1552,36.1619,17300.0
2013-04-15 13:40:00,53.7,53.72,53.68,53.7,36100.0,36.1619,36.1754,36.1485,36.1619,36100.0
2013-04-15 13:45:00,53.71,53.76,53.7,53.75,22700.0,36.1687,36.2023,36.1619,36.1956,22700.0
2013-04-15 13:50:00,53.75,53.76,53.7,53.72,20100.0,36.1956,36.2023,36.1619,36.1754,20100.0
2013-04-15 13:55:00,53.72,53.73,53.68,53.72,23900.0,36.1754,36.1821,36.1485,36.1754,23900.0
2013-04-15 14:00:00,53.72,53.73,53.68,53.7,48300.0,36.1754,36.1821,36.1485,36.1619,48300.0
2013-04-15 14:05:00,53.7,53.71,53.6,53.61,56500.0,36.1619,36.1687,36.0946,36.1013,56500.0
2013-04-15 14:10:00,53.61,53.61,53.55,53.6,39700.0,36.1013,36.1013,36.0609,36.0946,39700.0
2013-04-15 14:15:00,53.6,53.66,53.59,53.59,103100.0,36.0946,36.135,36.0879,36.0879,103100.0
2013-04-15 14:20:00,53.59,53.62,53.58,53.6,48100.0,36.0879,36.1081,36.0811,36.0946,48100.0
2013-04-15 14:25:00,53.59,53.59,53.5,53.53,33000.0,36.0879,36.0879,36.0272,36.0474,33000.0
2013-04-15 14:30:00,53.54,53.6,53.53,53.53,50700.0,36.0542,36.0946,36.0474,36.0474,50700.0
2013-04-15 14:35:00,53.54,53.59,53.51,53.53,68700.0,36.0542,36.0879,36.034,36.0474,68700.0
2013-04-15 14:40:00,53.53,53.6,53.5,53.59,59900.0,36.0474,36.0946,36.0272,36.0879,59900.0
2013-04-15 14:45:00,53.59,53.71,53.56,53.58,118100.0,36.0879,36.1687,36.0676,36.0811,118100.0
2013-04-15 14:50:00,53.58,53.63,53.58,53.6,44600.0,36.0811,36.1148,36.0811,36.0946,44600.0
2013-04-15 14:55:00,53.61,53.61,53.51,53.54,121200.0,36.1013,36.1013,36.034,36.0542,121200.0
2013-04-15 15:00:00,53.53,53.65,53.5,53.62,121200.0,36.0474,36.1283,36.0272,36.1081,121200.0
2013-04-15 15:05:00,53.6,53.61,53.47,53.52,113300.0,36.0946,36.1013,36.007,36.0407,113300.0
2013-04-15 15:10:00,53.53,53.54,53.42,53.54,93700.0,36.0474,36.0542,35.9734,36.0542,93700.0
2013-04-15 15:15:00,53.54,53.62,53.52,53.53,69700.0,36.0542,36.1081,36.0407,36.0474,69700.0
2013-04-15 15:20:00,53.51,53.52,53.38,53.45,115000.0,36.034,36.0407,35.9464,35.9936,115000.0
2013-04-15 15:25:00,53.46,53.48,53.3,53.3,74300.0,36.0003,36.0138,35.8926,35.8926,74300.0
2013-04-15 15:30:00,53.32,53.32,53.21,53.21,87800.0,35.906,35.906,35.832,35.832,87800.0
2013-04-15 15:35:00,53.2,53.21,53.08,53.11,124700.0,35.8252,35.832,35.7444,35.7646,124700.0
2013-04-15 15:40:00,53.1,53.2,53.1,53.15,85700.0,35.7579,35.8252,35.7579,35.7916,85700.0
2013-04-15 15:45:00,53.15,53.27,53.14,53.17,128300.0,35.7916,35.8724,35.7848,35.805,128300.0
2013-04-15 15:50:00,53.18,53.24,53.17,53.2,206000.0,35.8118,35.8522,35.805,35.8252,206000.0
2013-04-15 15:55:00,53.2,53.21,53.1,53.11,299800.0,35.8252,35.832,35.7579,35.7646,299800.0
2013-04-16 09:30:00,53.68,54.16,53.68,54.03,78100.0,36.1485,36.4717,36.1485,36.3841,78100.0
2013-04-16 09:35:00,54.02,54.05,53.92,53.99,74000.0,36.3774,36.3976,36.3101,36.3572,74000.0
2013-04-16 09:40:00,53.99,54.03,53.83,53.89,46100.0,36.3572,36.3841,36.2495,36.2899,46100.0
2013-04-16 09:45:00,53.89,53.91,53.73,53.84,45400.0,36.2899,36.3033,36.1821,36.2562,45400.0
2013-04-16 09:50:00,53.84,53.9,53.79,53.83,22400.0,36.2562,36.2966,36.2225,36.2495,22400.0
2013-04-16 09:55:00,53.8,53.85,53.74,53.78,27700.0,36.2293,36.2629,36.1889,36.2158,27700.0
2013-04-16 10:00:00,53.77,53.8,53.6,53.67,41300.0,36.2091,36.2293,36.0946,36.1417,41300.0
2013-04-16 10:05:00,53.68,53.71,53.55,53.62,36800.0,36.1485,36.1687,36.0609,36.1081,36800.0
2013-04-16 10:10:00,53.63,53.64,53.5,53.52,45200.0,36.1148,36.1215,36.0272,36.0407,45200.0
2013-04-16 10:15:00,53.54,53.58,53.48,53.49,51800.0,36.0542,36.0811,36.0138,36.0205,51800.0
2013-04-16 10:20:00,53.5,53.54,53.47,53.49,57600.0,36.0272,36.0542,36.007,36.0205,57600.0
2013-04-16 10:25:00,53.48,53.58,53.44,53.45,71300.0,36.0138,36.0811,35.9868,35.9936,71300.0
2013-04-16 10:30:00,53.44,53.61,53.44,53.55,70100.0,35.9868,36.1013,35.9868,36.0609,70100.0
2013-04-16 10:35:00,53.55,53.56,53.48,53.52,62600.0,36.0609,36.0676,36.0138,36.0407,62600.0
2013-04-16 10:40:00,53.51,53.52,53.45,53.45,50600.0,36.034,36.0407,35.9936,35.9936,50600.0
2013-04-16 10:45:00,53.44,53.46,53.32,53.36,62200.0,35.9868,36.0003,35.906,35.933,62200.0
2013-04-16 10:50:00,53.38,53.4,53.29,53.31,85400.0,35.9464,35.9599,35.8858,35.8993,85400.0
2013-04-16 10:55:00,53.31,53.38,53.28,53.37,36300.0,35.8993,35.9464,35.8791,35.9397,36300.0
2013-04-16 11:00:00,53.38,53.42,53.36,53.39,21900.0,35.9464,35.9734,35.933,35.9532,21900.0
2013-04-16 11:05:00,53.38,53.39,53.3,53.3,30000.0,35.9464,35.9532,35.8926,35.8926,30000.0
2013-04-16 11:10:00,53.31,53.59,53.31,53.55,45900.0,35.8993,36.0879,35.8993,36.0609,45900.0
2013-04-16 11:15:00,53.55,53.61,53.49,53.57,32100.0,36.0609,36.1013,36.0205,36.0744,32100.0
2013-04-16 11:20:00,53.55,53.58,53.54,53.58,27500.0,36.0609,36.0811,36.0542,36.0811,27500.0
2013-04-16 11:25:00,53.58,53.71,53.58,53.69,18800.0,36.0811,36.1687,36.0811,36.1552,18800.0
2013-04-16 11:30:00,53.69,53.77,53.69,53.77,40700.0,36.1552,36.2091,36.1552,36.2091,40700.0
2013-04-16 11:35:00,53.76,53.81,53.71,53.76,39100.0,36.2023,36.236,36.1687,36.2023,39100.0
2013-04-16 11:40:00,53.76,53.76,53.68,53.71,32200.0,36.2023,36.2023,36.1485,36.1687,32200.0
2013-04-16 11:45:00,53.73,53.79,53.69,53.78,33700.0,36.1821,36.2225,36.1552,36.2158,33700.0
2013-04-16 11:50:00,53.77,53.84,53.7,53.82,46200.0,36.2091,36.2562,36.1619,36.2427,46200.0
2013-04-16 11:55:00,53.81,53.84,53.62,53.68,35000.0,36.236,36.2562,36.1081,36.1485,35000.0
2013-04-16 12:00:00,53.69,53.71,53.6,53.63,17300.0,36.1552,36.1687,36.0946,36.1148,17300.0
2013-04-16 12:05:00,53.61,53.62,53.52,53.56,10000.0,36.1013,36.1081,36.0407,36.0676,10000.0
2013-04-16 12:10:00,53.56,53.59,53.48,53.51,26600.0,36.0676,36.0879,36.0138,36.034,26600.0
2013-04-16 12:15:00,53.5,53.52,53.49,53.5,23100.0,36.0272,36.0407,36.0205,36.0272,23100.0
2013-04-16 12:20:00,53.5,53.54,53.48,53.52,30500.0,36.0272,36.0542,36.0138,36.0407,30500.0
2013-04-16 12:25:00,53.53,53.58,53.52,53.54,9400.0,36.0474,36.0811,36.0407,36.0542,9400.0
2013-04-16 12:30:00,53.54,53.58,53.49,53.52,29200.0,36.0542,36.0811,36.0205,36.0407,29200.0
2013-04-16 12:35:00,53.52,53.55,53.5,53.5,13200.0,36.0407,36.0609,36.0272,36.0272,13200.0
2013-04-16 12:40:00,53.51,53.54,53.5,53.51,19600.0,36.034,36.0542,36.0272,36.034,19600.0
2013-04-16 12:45:00,53.51,53.52,53.5,53.51,33700.0,36.034,36.0407,36.0272,36.034,33700.0
2013-04-16 12:50:00,53.5,53.53,53.49,53.51,42600.0,36.0272,36.0474,36.0205,36.034,42600.0
2013-04-16 12:55:00,53.51,53.54,53.5,53.53,49500.0,36.034,36.0542,36.0272,36.0474,49500.0
2013-04-16 13:00:00,53.54,53.58,53.51,53.58,26600.0,36.0542,36.0811,36.034,36.0811,26600.0
2013-04-16 13:05:00,53.59,53.62,53.57,53.62,22300.0,36.0879,36.1081,36.0744,36.1081,22300.0
2013-04-16 13:10:00,53.61,53.61,53.54,53.54,13300.0,36.1013,36.1013,36.0542,36.0542,13300.0
2013-04-16 13:15:00,53.54,53.62,53.54,53.6,60400.0,36.0542,36.1081,36.0542,36.0946,60400.0
2013-04-16 13:20:00,53.6,53.62,53.6,53.6,20100.0,36.0946,36.1081,36.0946,36.0946,20100.0
2013-04-16 13:25:00,53.6,53.6,53.55,53.58,19900.0,36.0946,36.0946,36.0609,36.0811,19900.0
2013-04-16 13:30:00,53.59,53.71,53.59,53.65,38400.0,36.0879,36.1687,36.0879,36.1283,38400.0
2013-04-16 13:35:00,53.65,53.68,53.6,53.6,11400.0,36.1283,36.1485,36.0946,36.0946,11400.0
2013-04-16 13:40:00,53.6,53.62,53.59,53.61,27100.0,36.0946,36.1081,36.0879,36.1013,27100.0
2013-04-16 13:45:00,53.61,53.63,53.59,53.6,33900.0,36.1013,36.1148,36.0879,36.0946,33900.0
2013-04-16 13:50:00,53.6,53.64,53.59,53.6,32000.0,36.0946,36.1215,36.0879,36.0946,32000.0
2013-04-16 13:55:00,53.6,53.64,53.59,53.6,29200.0,36.0946,36.1215,36.0879,36.0946,29200.0
2013-04-16 14:00:00,53.6,53.61,53.58,53.61,20100.0,36.0946,36.1013,36.0811,36.1013,20100.0
2013-04-16 14:05:00,53.61,53.62,53.57,53.58,19800.0,36.1013,36.1081,36.0744,36.0811,19800.0
2013-04-16 14:10:00,53.57,53.58,53.5,53.56,20200.0,36.0744,36.0811,36.0272,36.0676,20200.0
2013-04-16 14:15:00,53.57,53.57,53.5,53.5,28000.0,36.0744,36.0744,36.0272,36.0272,28000.0
2013-04-16 14:20:00,53.5,53.58,53.49,53.56,33600.0,36.0272,36.0811,36.0205,36.0676,33600.0
2013-04-16 14:25:00,53.56,53.57,53.49,53.54,32700.0,36.0676,36.0744,36.0205,36.0542,32700.0
2013-04-16 14:30:00,53.54,53.57,53.49,53.51,29800.0,36.0542,36.0744,36.0205,36.034,29800.0
2013-04-16 14:35:00,53.52,53.54,53.49,53.51,37200.0,36.0407,36.0542,36.0205,36.034,37200.0
2013-04-16 14:40:00,53.52,53.53,53.49,53.52,24100.0,36.0407,36.0474,36.0205,36.0407,24100.0
2013-04-16 14:45:00,53.52,53.59,53.51,53.55,41600.0,36.0407,36.0879,36.034,36.0609,41600.0
2013-04-16 14:50:00,53.55,53.6,53.54,53.56,38600.0,36.0609,36.0946,36.0542,36.0676,38600.0
2013-04-16 14:55:00,53.56,53.56,53.45,53.47,56200.0,36.0676,36.0676,35.9936,36.007,56200.0
2013-04-16 15:00:00,53.48,53.51,53.47,53.49,20700.0,36.0138,36.034,36.007,36.0205,20700.0
2013-04-16 15:05:00,53.49,53.52,53.47,53.49,29300.0,36.0205,36.0407,36.007,36.0205,29300.0
2013-04-16 15:10:00,53.5,53.55,53.48,53.49,36200.0,36.0272,36.0609,36.0138,36.0205,36200.0
2013-04-16 15:15:00,53.5,53.6,53.5,53.59,49600.0,36.0272,36.0946,36.0272,36.0879,49600.0
2013-04-16 15:20:00,53.58,53.6,53.58,53.6,44000.0,36.0811,36.0946,36.0811,36.0946,44000.0
2013-04-16 15:25:00,53.6,53.69,53.59,53.66,74600.0,36.0946,36.1552,36.0879,36.135,74600.0
2013-04-16 15:30:00,53.65,53.72,53.65,53.71,43600.0,36.1283,36.1754,36.1283,36.1687,43600.0
2013-04-16 15:35:00,53.71,53.86,53.71,53.86,63300.0,36.1687,36.2697,36.1687,36.2697,63300.0
2013-04-16 15:40:00,53.87,54.01,53.87,53.98,74300.0,36.2764,36.3707,36.2764,36.3505,74300.0
2013-04-16 15:45:00,53.98,54.06,53.95,54.03,119000.0,36.3505,36.4044,36.3303,36.3841,119000.0
2013-04-16 15:50:00,54.03,54.1,53.99,54.09,121600.0,36.3841,36.4313,36.3572,36.4246,121600.0
2013-04-16 15:55:00,54.1,54.11,54.01,54.03,165400.0,36.4313,36.438,36.3707,36.3841,165400.0
2013-04-17 09:30:00,53.48,53.48,53.15,53.21,52700.0,36.0138,36.0138,35.7916,35.832,52700.0
2013-04-17 09:35:00,53.18,53.19,52.9,52.9,101100.0,35.8118,35.8185,35.6232,35.6232,101100.0
2013-04-17 09:40:00,52.89,52.89,52.55,52.61,65200.0,35.6165,35.6165,35.3875,35.4279,65200.0
2013-04-17 09:45:00,52.59,52.78,52.59,52.71,47000.0,35.4144,35.5424,35.4144,35.4953,47000.0
2013-04-17 09:50:00,52.7,52.98,52.69,52.85,58600.0,35.4885,35.6771,35.4818,35.5895,58600.0
2013-04-17 09:55:00,52.85,53.0,52.85,52.94,55000.0,35.5895,35.6905,35.5895,35.6501,55000.0
2013-04-17 10:00:00,52.94,53.02,52.91,52.91,51200.0,35.6501,35.704,35.6299,35.6299,51200.0
2013-04-17 10:05:00,52.91,52.98,52.89,52.9,51000.0,35.6299,35.6771,35.6165,35.6232,51000.0
2013-04-17 10:10:00,52.89,52.94,52.81,52.83,48400.0,35.6165,35.6501,35.5626,35.5761,48400.0
2013-04-17 10:15:00,52.83,52.86,52.68,52.71,53100.0,35.5761,35.5963,35.4751,35.4953,53100.0
2013-04-17 10:20:00,52.71,52.83,52.69,52.83,46800.0,35.4953,35.5761,35.4818,35.5761,46800.0
2013-04-17 10:25:00,52.84,52.99,52.79,52.96,46400.0,35.5828,35.6838,35.5491,35.6636,46400.0
2013-04-17 10:30:00,52.95,52.99,52.86,52.86,44900.0,35.6569,35.6838,35.5963,35.5963,44900.0
2013-04-17 10:35:00,52.84,52.84,52.6,52.6,33700.0,35.5828,35.5828,35.4212,35.4212,33700.0
2013-04-17 10:40:00,52.61,52.68,52.47,52.5,68500.0,35.4279,35.4751,35.3336,35.3538,68500.0
2013-04-17 10:45:00,52.49,52.63,52.49,52.56,26100.0,35.3471,35.4414,35.3471,35.3942,26100.0
2013-04-17 10:50:00,52.55,52.65,52.53,52.59,59400.0,35.3875,35.4548,35.374,35.4144,59400.0
2013-04-17 10:55:00,52.61,52.66,52.45,52.46,39800.0,35.4279,35.4616,35.3202,35.3269,39800.0
2013-04-17 11:00:00,52.45,52.46,52.35,52.39,54200.0,35.3202,35.3269,35.2528,35.2798,54200.0
2013-04-17 11:05:00,52.39,52.44,52.3,52.31,41200.0,35.2798,35.3134,35.2192,35.2259,41200.0
2013-04-17 11:10:00,52.31,52.56,52.31,52.56,56000.0,35.2259,35.3942,35.2259,35.3942,56000.0
2013-04-17 11:15:00,52.57,52.58,52.43,52.49,84700.0,35.401,35.4077,35.3067,35.3471,84700.0
2013-04-17 11:20:00,52.49,52.54,52.47,52.48,60700.0,35.3471,35.3808,35.3336,35.3404,60700.0
2013-04-17 11:25:00,52.48,52.48,52.4,52.47,36000.0,35.3404,35.3404,35.2865,35.3336,36000.0
2013-04-17 11:30:00,52.46,52.48,52.35,52.37,40700.0,35.3269,35.3404,35.2528,35.2663,40700.0
2013-04-17 11:35:00,52.37,52.4,52.31,52.38,52600.0,35.2663,35.2865,35.2259,35.273,52600.0
2013-04-17 11:40:00,52.39,52.45,52.32,52.33,24800.0,35.2798,35.3202,35.2326,35.2394,24800.0
2013-04-17 11:45:00,52.32,52.34,52.27,52.31,40700.0,35.2326,35.2461,35.199,35.2259,40700.0
2013-04-17 11:50:00,52.32,52.38,52.29,52.33,25900.0,35.2326,35.273,35.2124,35.2394,25900.0
2013-04-17 11:55:00,52.33,52.34,52.27,52.28,32200.0,35.2394,35.2461,35.199,35.2057,32200.0
2013-04-17 12:00:00,52.28,52.3,52.23,52.24,31200.0,35.2057,35.2192,35.172,35.1788,31200.0
2013-04-17 12:05:00,52.23,52.27,52.21,52.23,37400.0,35.172,35.199,35.1585,35.172,37400.0
2013-04-17 12:10:00,52.24,52.26,52.12,52.14,28000.0,35.1788,35.1922,35.0979,35.1114,28000.0
2013-04-17 12:15:00,52.13,52.19,52.08,52.17,52900.0,35.1047,35.1451,35.071,35.1316,52900.0
2013-04-17 12:20:00,52.18,52.32,52.15,52.31,35700.0,35.1383,35.2326,35.1181,35.2259,35700.0
2013-04-17 12:25:00,52.29,52.31,52.19,52.22,50000.0,35.2124,35.2259,35.1451,35.1653,50000.0
2013-04-17 12:30:00,52.21,52.27,52.2,52.21,34500.0,35.1585,35.199,35.1518,35.1585,34500.0
2013-04-17 12:35:00,52.22,52.32,52.21,52.3,30000.0,35.1653,35.2326,35.1585,35.2192,30000.0
2013-04-17 12:40:00,52.3,52.33,52.28,52.32,41100.0,35.2192,35.2394,35.2057,35.2326,41100.0
2013-04-17 12:45:00,52.33,52.42,52.31,52.32,38400.0,35.2394,35.3,35.2259,35.2326,38400.0
2013-04-17 12:50:00,52.33,52.39,52.28,52.36,26700.0,35.2394,35.2798,35.2057,35.2596,26700.0
2013-04-17 12:55:00,52.36,52.5,52.32,52.48,40900.0,35.2596,35.3538,35.2326,35.3404,40900.0
2013-04-17 13:00:00,52.48,52.48,52.42,52.43,23200.0,35.3404,35.3404,35.3,35.3067,23200.0
2013-04-17 13:05:00,52.44,52.46,52.34,52.38,26000.0,35.3134,35.3269,35.2461,35.273,26000.0
2013-04-17 13:10:00,52.37,52.43,52.35,52.36,17200.0,35.2663,35.3067,35.2528,35.2596,17200.0
2013-04-17 13:15:00,52.37,52.5,52.37,52.47,24000.0,35.2663,35.3538,35.2663,35.3336,24000.0
2013-04-17 13:20:00,52.46,52.63,52.45,52.63,34300.0,35.3269,35.4414,35.3202,35.4414,34300.0
2013-04-17 13:25:00,52.65,52.69,52.52,52.53,14100.0,35.4548,35.4818,35.3673,35.374,14100.0
2013-04-17 13:30:00,52.55,52.56,52.49,52.49,13300.0,35.3875,35.3942,35.3471,35.3471,13300.0
2013-04-17 13:35:00,52.49,52.69,52.49,52.66,24900.0,35.3471,35.4818,35.3471,35.4616,24900.0
2013-04-17 13:40:00,52.66,52.73,52.66,52.72,20300.0,35.4616,35.5087,35.4616,35.502,20300.0
2013-04-17 13:45:00,52.75,52.77,52.61,52.62,39700.0,35.5222,35.5357,35.4279,35.4346,39700.0
2013-04-17 13:50:00,52.63,52.63,52.51,52.58,39900.0,35.4414,35.4414,35.3606,35.4077,39900.0
2013-04-17 13:55:00,52.59,52.61,52.55,52.59,16200.0,35.4144,35.4279,35.3875,35.4144,16200.0
2013-04-17 14:00:00,52.6,52.65,52.51,52.53,37500.0,35.4212,35.4548,35.3606,35.374,37500.0
2013-04-17 14:05:00,52.53,52.64,52.52,52.61,24900.0,35.374,35.4481,35.3673,35.4279,24900.0
2013-04-17 14:10:00,52.62,52.7,52.59,52.7,35200.0,35.4346,35.4885,35.4144,35.4885,35200.0
2013-04-17 14:15:00,52.71,52.72,52.61,52.63,25400.0,35.4953,35.502,35.4279,35.4414,25400.0
2013-04-17 14:20:00,52.64,52.68,52.64,52.66,13100.0,35.4481,35.4751,35.4481,35.4616,13100.0
2013-04-17 14:25:00,52.65,52.77,52.59,52.77,80300.0,35.4548,35.5357,35.4144,35.5357,80300.0
2013-04-17 14:30:00,52.75,52.75,52.7,52.75,32000.0,35.5222,35.5222,35.4885,35.5222,32000.0
2013-04-17 14:35:00,52.76,52.79,52.74,52.77,30000.0,35.5289,35.5491,35.5155,35.5357,30000.0
2013-04-17 14:40:00,52.75,52.75,52.57,52.57,23400.0,35.5222,35.5222,35.401,35.401,23400.0
2013-04-17 14:45:00,52.57,52.7,52.57,52.65,29000.0,35.401,35.4885,35.401,35.4548,29000.0
2013-04-17 14:50:00,52.65,52.71,52.6,52.68,25800.0,35.4548,35.4953,35.4212,35.4751,25800.0
2013-04-17 14:55:00,52.69,52.78,52.68,52.74,29700.0,35.4818,35.5424,35.4751,35.5155,29700.0
2013-04-17 15:00:00,52.73,52.78,52.68,52.77,34900.0,35.5087,35.5424,35.4751,35.5357,34900.0
2013-04-17 15:05:00,52.77,52.82,52.75,52.78,35900.0,35.5357,35.5693,35.5222,35.5424,35900.0
2013-04-17 15:10:00,52.78,52.84,52.74,52.76,51600.0,35.5424,35.5828,35.5155,35.5289,51600.0
2013-04-17 15:15:00,52.77,52.93,52.77,52.89,51600.0,35.5357,35.6434,35.5357,35.6165,51600.0
2013-04-17 15:20:00,52.89,52.93,52.82,52.88,33500.0,35.6165,35.6434,35.5693,35.6097,33500.0
2013-04-17 15:25:00,52.88,52.95,52.85,52.88,48000.0,35.6097,35.6569,35.5895,35.6097,48000.0
2013-04-17 15:30:00,52.89,52.91,52.76,52.77,47900.0,35.6165,35.6299,35.5289,35.5357,47900.0
2013-04-17 15:35:00,52.78,52.85,52.75,52.77,49000.0,35.5424,35.5895,35.5222,35.5357,49000.0
2013-04-17 15:40:00,52.75,52.83,52.75,52.8,59200.0,35.5222,35.5761,35.5222,35.5559,59200.0
2013-04-17 15:45:00,52.8,52.84,52.73,52.82,64000.0,35.5559,35.5828,35.5087,35.5693,64000.0
2013-04-17 15:50:00,52.82,52.84,52.76,52.82,86100.0,35.5693,35.5828,35.5289,35.5693,86100.0
2013-04-17 15:55:00,52.82,52.9,52.81,52.81,134700.0,35.5693,35.6232,35.5626,35.5626,134700.0
2013-04-18 09:30:00,52.92,52.95,52.8,52.84,31500.0,35.6367,35.6569,35.5559,35.5828,31500.0
2013-04-18 09:35:00,52.84,52.84,52.16,52.3,92500.0,35.5828,35.5828,35.1249,35.2192,92500.0
2013-04-18 09:40:00,52.29,52.55,52.26,52.4,127000.0,35.2124,35.3875,35.1922,35.2865,127000.0
2013-04-18 09:45:00,52.4,52.61,52.37,52.61,61900.0,35.2865,35.4279,35.2663,35.4279,61900.0
2013-04-18 09:50:00,52.57,52.7,52.52,52.59,56500.0,35.401,35.4885,35.3673,35.4144,56500.0
2013-04-18 09:55:00,52.54,52.57,52.31,52.33,35100.0,35.3808,35.401,35.2259,35.2394,35100.0
2013-04-18 10:00:00,52.33,52.34,52.2,52.21,82600.0,35.2394,35.2461,35.1518,35.1585,82600.0
2013-04-18 10:05:00,52.21,52.32,52.19,52.28,75000.0,35.1585,35.2326,35.1451,35.2057,75000.0
2013-04-18 10:10:00,52.29,52.41,52.16,52.29,58700.0,35.2124,35.2932,35.1249,35.2124,58700.0
2013-04-18 10:15:00,52.29,52.35,52.25,52.26,35900.0,35.2124,35.2528,35.1855,35.1922,35900.0
2013-04-18 10:20:00,52.26,52.3,52.15,52.3,35800.0,35.1922,35.2192,35.1181,35.2192,35800.0
2013-04-18 10:25:00,52.28,52.29,52.09,52.29,21500.0,35.2057,35.2124,35.0777,35.2124,21500.0
2013-04-18 10:30:00,52.29,52.65,52.29,52.65,58600.0,35.2124,35.4548,35.2124,35.4548,58600.0
2013-04-18 10:35:00,52.65,52.67,52.54,52.61,15900.0,35.4548,35.4683,35.3808,35.4279,15900.0
2013-04-18 10:40:00,52.61,52.73,52.61,52.69,28000.0,35.4279,35.5087,35.4279,35.4818,28000.0
2013-04-18 10:45:00,52.7,52.79,52.64,52.78,36200.0,35.4885,35.5491,35.4481,35.5424,36200.0
2013-04-18 10:50:00,52.78,53.05,52.76,53.03,47700.0,35.5424,35.7242,35.5289,35.7107,47700.0
2013-04-18 10:55:00,53.02,53.11,52.93,53.08,46200.0,35.704,35.7646,35.6434,35.7444,46200.0
2013-04-18 11:00:00,53.07,53.08,52.9,53.04,55100.0,35.7377,35.7444,35.6232,35.7175,55100.0
2013-04-18 11:05:00,53.06,53.12,53.01,53.06,36500.0,35.7309,35.7713,35.6973,35.7309,36500.0
2013-04-18 11:10:00,53.07,53.08,52.84,52.92,34000.0,35.7377,35.7444,35.5828,35.6367,34000.0
2013-04-18 11:15:00,52.91,53.16,52.91,53.01,34600.0,35.6299,35.7983,35.6299,35.6973,34600.0
2013-04-18 11:20:00,53.02,53.19,53.02,53.05,44800.0,35.704,35.8185,35.704,35.7242,44800.0
2013-04-18 11:25:00,53.08,53.19,52.99,53.02,31700.0,35.7444,35.8185,35.6838,35.704,31700.0
2013-04-18 11:30:00,53.01,53.1,52.96,53.01,36100.0,35.6973,35.7579,35.6636,35.6973,36100.0
2013-04-18 11:35:00,53.02,53.15,53.02,53.12,19400.0,35.704,35.7916,35.704,35.7713,19400.0
2013-04-18 11:40:00,53.12,53.14,52.92,52.92,20000.0,35.7713,35.7848,35.6367,35.6367,20000.0
2013-04-18 11:45:00,52.9,53.0,52.84,52.86,45400.0,35.6232,35.6905,35.5828,35.5963,45400.0
2013-04-18 11:50:00,52.87,53.03,52.85,53.03,22600.0,35.603,35.7107,35.5895,35.7107,22600.0
2013-04-18 11:55:00,53.08,53.35,53.08,53.35,27600.0,35.7444,35.9262,35.7444,35.9262,27600.0
2013-04-18 12:00:00,53.35,53.37,53.15,53.2,50000.0,35.9262,35.9397,35.7916,35.8252,50000.0
2013-04-18 12:05:00,53.2,53.36,53.2,53.25,21300.0,35.8252,35.933,35.8252,35.8589,21300.0
2013-04-18 12:10:00,53.26,53.31,53.15,53.31,26500.0,35.8656,35.8993,35.7916,35.8993,26500.0
2013-04-18 12:15:00,53.31,53.32,53.08,53.08,18000.0,35.8993,35.906,35.7444,35.7444,18000.0
2013-04-18 12:20:00,53.07,53.15,53.01,53.15,24500.0,35.7377,35.7916,35.6973,35.7916,24500.0
2013-04-18 12:25:00,53.15,53.21,53.08,53.08,17100.0,35.7916,35.832,35.7444,35.7444,17100.0
2013-04-18 12:30:00,53.06,53.13,53.0,53.13,8200.0,35.7309,35.7781,35.6905,35.7781,8200.0
2013-04-18 12:35:00,53.14,53.19,53.11,53.16,17300.0,35.7848,35.8185,35.7646,35.7983,17300.0
2013-04-18 12:40:00,53.17,53.27,53.12,53.26,25800.0,35.805,35.8724,35.7713,35.8656,25800.0
2013-04-18 12:45:00,53.27,53.37,53.25,53.37,17800.0,35.8724,35.9397,35.8589,35.9397,17800.0
2013-04-18 12:50:00,53.36,53.4,53.34,53.4,23500.0,35.933,35.9599,35.9195,35.9599,23500.0
2013-04-18 12:55:00,53.4,53.5,53.4,53.45,27700.0,35.9599,36.0272,35.9599,35.9936,27700.0
2013-04-18 13:00:00,53.44,53.45,53.37,53.43,27800.0,35.9868,35.9936,35.9397,35.9801,27800.0
2013-04-18 13:05:00,53.43,53.44,53.29,53.38,19000.0,35.9801,35.9868,35.8858,35.9464,19000.0
2013-04-18 13:10:00,53.38,53.43,53.36,53.36,33000.0,35.9464,35.9801,35.933,35.933,33000.0
2013-04-18 13:15:00,53.36,53.36,53.23,53.24,32000.0,35.933,35.933,35.8454,35.8522,32000.0
2013-04-18 13:20:00,53.22,53.32,53.21,53.24,32100.0,35.8387,35.906,35.832,35.8522,32100.0
2013-04-18 13:25:00,53.25,53.3,53.23,53.29,31700.0,35.8589,35.8926,35.8454,35.8858,31700.0
2013-04-18 13:30:00,53.29,53.3,53.23,53.24,20300.0,35.8858,35.8926,35.8454,35.8522,20300.0
2013-04-18 13:35:00,53.24,53.25,53.16,53.16,24700.0,35.8522,35.8589,35.7983,35.7983,24700.0
2013-04-18 13:40:00,53.15,53.17,53.06,53.08,16700.0,35.7916,35.805,35.7309,35.7444,16700.0
2013-04-18 13:45:00,53.07,53.08,52.94,52.99,31100.0,35.7377,35.7444,35.6501,35.6838,31100.0
2013-04-18 13:50:00,52.99,52.99,52.93,52.97,19600.0,35.6838,35.6838,35.6434,35.6703,19600.0
2013-04-18 13:55:00,52.98,52.98,52.88,52.93,21500.0,35.6771,35.6771,35.6097,35.6434,21500.0
2013-04-18 14:00:00,52.96,52.99,52.9,52.97,24800.0,35.6636,35.6838,35.6232,35.6703,24800.0
2013-04-18 14:05:00,52.98,53.04,52.93,52.93,23200.0,35.6771,35.7175,35.6434,35.6434,23200.0
2013-04-18 14:10:00,52.94,52.94,52.87,52.9,32700.0,35.6501,35.6501,35.603,35.6232,32700.0
2013-04-18 14:15:00,52.9,52.92,52.8,52.86,31000.0,35.6232,35.6367,35.5559,35.5963,31000.0
2013-04-18 14:20:00,52.85,52.89,52.76,52.83,35600.0,35.5895,35.6165,35.5289,35.5761,35600.0
2013-04-18 14:25:00,52.84,53.0,52.84,52.94,23600.0,35.5828,35.6905,35.5828,35.6501,23600.0
2013-04-18 14:30:00,52.94,52.96,52.84,52.85,20200.0,35.6501,35.6636,35.5828,35.5895,20200.0
2013-04-18 14:35:00,52.86,52.94,52.86,52.9,23100.0,35.5963,35.6501,35.5963,35.6232,23100.0
2013-04-18 14:40:00,52.89,52.93,52.82,52.83,28700.0,35.6165,35.6434,35.5693,35.5761,28700.0
2013-04-18 14:45:00,52.83,52.86,52.76,52.8,37600.0,35.5761,35.5963,35.5289,35.5559,37600.0
2013-04-18 14:50:00,52.78,52.88,52.76,52.83,35100.0,35.5424,35.6097,35.5289,35.5761,35100.0
2013-04-18 14:55:00,52.86,52.86,52.75,52.82,67500.0,35.5963,35.5963,35.5222,35.5693,67500.0
2013-04-18 15:00:00,52.81,52.9,52.81,52.88,36200.0,35.5626,35.6232,35.5626,35.6097,36200.0
2013-04-18 15:05:00,52.87,53.05,52.84,52.98,60100.0,35.603,35.7242,35.5828,35.6771,60100.0
2013-04-18 15:10:00,53.01,53.18,53.01,53.15,33200.0,35.6973,35.8118,35.6973,35.7916,33200.0
2013-04-18 15:15:00,53.15,53.23,53.09,53.13,33800.0,35.7916,35.8454,35.7511,35.7781,33800.0
2013-04-18 15:20:00,53.12,53.13,52.94,53.0,36500.0,35.7713,35.7781,35.6501,35.6905,36500.0
2013-04-18 15:25:00,53.01,53.11,53.01,53.09,26900.0,35.6973,35.7646,35.6973,35.7511,26900.0
2013-04-18 15:30:00,53.1,53.21,53.1,53.14,35200.0,35.7579,35.832,35.7579,35.7848,35200.0
2013-04-18 15:35:00,53.14,53.19,53.08,53.13,41000.0,35.7848,35.8185,35.7444,35.7781,41000.0
2013-04-18 15:40:00,53.12,53.21,53.1,53.21,36000.0,35.7713,35.832,35.7579,35.832,36000.0
2013-04-18 15:45:00,53.19,53.23,53.08,53.15,47400.0,35.8185,35.8454,35.7444,35.7916,47400.0
2013-04-18 15:50:00,53.16,53.17,53.09,53.09,85900.0,35.7983,35.805,35.7511,35.7511,85900.0
2013-04-18 15:55:00,53.1,53.12,53.04,53.11,163100.0,35.7579,35.7713,35.7175,35.7646,163100.0
2013-04-19 09:30:00,53.35,53.44,53.21,53.31,261000.0,35.9262,35.9868,35.832,35.8993,261000.0
2013-04-19 09:35:00,53.32,53.36,53.17,53.25,103400.0,35.906,35.933,35.805,35.8589,103400.0
2013-04-19 09:40:00,53.27,53.34,53.02,53.06,110700.0,35.8724,35.9195,35.704,35.7309,110700.0
2013-04-19 09:45:00,53.06,53.07,52.86,52.86,46300.0,35.7309,35.7377,35.5963,35.5963,46300.0
2013-04-19 09:50:00,52.85,53.01,52.71,52.87,81200.0,35.5895,35.6973,35.4953,35.603,81200.0
2013-04-19 09:55:00,52.86,52.88,52.64,52.64,41600.0,35.5963,35.6097,35.4481,35.4481,41600.0
2013-04-19 10:00:00,52.64,52.73,52.54,52.65,84500.0,35.4481,35.5087,35.3808,35.4548,84500.0
2013-04-19 10:05:00,52.66,52.98,52.65,52.96,62700.0,35.4616,35.6771,35.4548,35.6636,62700.0
2013-04-19 10:10:00,52.96,52.98,52.73,52.75,35100.0,35.6636,35.6771,35.5087,35.5222,35100.0
2013-04-19 10:15:00,52.76,52.77,52.56,52.61,30100.0,35.5289,35.5357,35.3942,35.4279,30100.0
2013-04-19 10:20:00,52.62,52.67,52.6,52.61,36500.0,35.4346,35.4683,35.4212,35.4279,36500.0
2013-04-19 10:25:00,52.61,52.63,52.55,52.6,53700.0,35.4279,35.4414,35.3875,35.4212,53700.0
2013-04-19 10:30:00,52.6,52.68,52.59,52.61,27800.0,35.4212,35.4751,35.4144,35.4279,27800.0
2013-04-19 10:35:00,52.62,52.64,52.48,52.51,33500.0,35.4346,35.4481,35.3404,35.3606,33500.0
2013-04-19 10:40:00,52.49,52.49,52.38,52.4,46500.0,35.3471,35.3471,35.273,35.2865,46500.0
2013-04-19 10:45:00,52.41,52.41,52.31,52.35,43400.0,35.2932,35.2932,35.2259,35.2528,43400.0
2013-04-19 10:50:00,52.36,52.37,52.3,52.34,59800.0,35.2596,35.2663,35.2192,35.2461,59800.0
2013-04-19 10:55:00,52.35,52.49,52.3,52.31,44600.0,35.2528,35.3471,35.2192,35.2259,44600.0
2013-04-19 11:00:00,52.31,52.39,52.26,52.26,57600.0,35.2259,35.2798,35.1922,35.1922,57600.0
2013-04-19 11:05:00,52.26,52.37,52.25,52.36,34400.0,35.1922,35.2663,35.1855,35.2596,34400.0
2013-04-19 11:10:00,52.35,52.4,52.32,52.39,23500.0,35.2528,35.2865,35.2326,35.2798,23500.0
2013-04-19 11:15:00,52.39,52.43,52.36,52.38,28100.0,35.2798,35.3067,35.2596,35.273,28100.0
2013-04-19 11:20:00,52.39,52.45,52.34,52.39,21700.0,35.2798,35.3202,35.2461,35.2798,21700.0
2013-04-19 11:25:00,52.4,52.4,52.21,52.23,42100.0,35.2865,35.2865,35.1585,35.172,42100.0
2013-04-19 11:30:00,52.23,52.29,52.2,52.25,23000.0,35.172,35.2124,35.1518,35.1855,23000.0
2013-04-19 11:35:00,52.25,52.29,52.23,52.25,22400.0,35.1855,35.2124,35.172,35.1855,22400.0
2013-04-19 11:40:00,52.26,52.27,52.22,52.24,16400.0,35.1922,35.199,35.1653,35.1788,16400.0
2013-04-19 11:45:00,52.25,52.28,52.2,52.22,23300.0,35.1855,35.2057,35.1518,35.1653,23300.0
2013-04-19 11:50:00,52.21,52.22,52.15,52.19,37200.0,35.1585,35.1653,35.1181,35.1451,37200.0
2013-04-19 11:55:00,52.22,52.22,52.15,52.18,26600.0,35.1653,35.1653,35.1181,35.1383,26600.0
2013-04-19 12:00:00,52.17,52.19,52.07,52.09,36700.0,35.1316,35.1451,35.0643,35.0777,36700.0
2013-04-19 12:05:00,52.11,52.11,51.96,51.97,141700.0,35.0912,35.0912,34.9902,34.9969,141700.0
2013-04-19 12:10:00,51.97,52.05,51.91,51.94,124100.0,34.9969,35.0508,34.9565,34.9767,124100.0
2013-04-19 12:15:00,51.94,51.94,51.91,51.91,32300.0,34.9767,34.9767,34.9565,34.9565,32300.0
2013-04-19 12:20:00,51.91,51.92,51.81,51.81,35400.0,34.9565,34.9633,34.8892,34.8892,35400.0
2013-04-19 12:25:00,51.83,51.83,51.76,51.82,56400.0,34.9027,34.9027,34.8555,34.8959,56400.0
2013-04-19 12:30:00,51.83,51.88,51.8,51.88,26900.0,34.9027,34.9363,34.8825,34.9363,26900.0
2013-04-19 12:35:00,51.88,51.9,51.71,51.72,30100.0,34.9363,34.9498,34.8218,34.8286,30100.0
2013-04-19 12:40:00,51.71,51.71,51.63,51.65,38600.0,34.8218,34.8218,34.768,34.7814,38600.0
2013-04-19 12:45:00,51.65,51.66,51.53,51.54,40400.0,34.7814,34.7882,34.7006,34.7074,40400.0
2013-04-19 12:50:00,51.54,51.58,51.53,51.55,29800.0,34.7074,34.7343,34.7006,34.7141,29800.0
2013-04-19 12:55:00,51.55,51.56,51.48,51.5,43600.0,34.7141,34.7208,34.667,34.6804,43600.0
2013-04-19 13:00:00,51.5,51.51,51.44,51.47,49000.0,34.6804,34.6872,34.64,34.6602,49000.0
2013-04-19 13:05:00,51.45,51.47,51.34,51.35,42600.0,34.6468,34.6602,34.5727,34.5794,42600.0
2013-04-19 13:10:00,51.35,51.36,51.27,51.32,82500.0,34.5794,34.5862,34.5255,34.5592,82500.0
2013-04-19 13:15:00,51.33,51.37,51.24,51.27,49500.0,34.566,34.5929,34.5053,34.5255,49500.0
2013-04-19 13:20:00,51.27,51.29,51.19,51.22,54200.0,34.5255,34.539,34.4717,34.4919,54200.0
2013-04-19 13:25:00,51.22,51.27,51.17,51.26,67600.0,34.4919,34.5255,34.4582,34.5188,67600.0
2013-04-19 13:30:00,51.26,51.27,51.22,51.24,65300.0,34.5188,34.5255,34.4919,34.5053,65300.0
2013-04-19 13:35:00,51.24,51.36,51.23,51.34,68600.0,34.5053,34.5862,34.4986,34.5727,68600.0
2013-04-19 13:40:00,51.35,51.4,51.3,51.34,73700.0,34.5794,34.6131,34.5457,34.5727,73700.0
2013-04-19 13:45:00,51.32,51.33,51.23,51.23,34700.0,34.5592,34.566,34.4986,34.4986,34700.0
2013-04-19 13:50:00,51.24,51.28,51.22,51.27,59800.0,34.5053,34.5323,34.4919,34.5255,59800.0
2013-04-19 13:55:00,51.27,51.27,51.06,51.09,78900.0,34.5255,34.5255,34.3841,34.4043,78900.0
2013-04-19 14:00:00,51.09,51.26,51.08,51.08,98300.0,34.4043,34.5188,34.3976,34.3976,98300.0
2013-04-19 14:05:00,51.09,51.19,51.04,51.19,66700.0,34.4043,34.4717,34.3707,34.4717,66700.0
2013-04-19 14:10:00,51.18,51.19,51.13,51.14,57500.0,34.4649,34.4717,34.4313,34.438,57500.0
2013-04-19 14:15:00,51.15,51.21,51.1,51.16,63800.0,34.4447,34.4851,34.4111,34.4515,63800.0
2013-04-19 14:20:00,51.16,51.17,51.07,51.07,39600.0,34.4515,34.4582,34.3909,34.3909,39600.0
2013-04-19 14:25:00,51.07,51.13,51.05,51.09,48300.0,34.3909,34.4313,34.3774,34.4043,48300.0
2013-04-19 14:30:00,51.1,51.17,51.09,51.14,56600.0,34.4111,34.4582,34.4043,34.438,56600.0
2013-04-19 14:35:00,51.14,51.18,51.08,51.18,84100.0,34.438,34.4649,34.3976,34.4649,84100.0
2013-04-19 14:40:00,51.18,51.21,51.13,51.16,62800.0,34.4649,34.4851,34.4313,34.4515,62800.0
2013-04-19 14:45:00,51.16,51.21,51.12,51.12,85400.0,34.4515,34.4851,34.4245,34.4245,85400.0
2013-04-19 14:50:00,51.13,51.17,51.1,51.16,52900.0,34.4313,34.4582,34.4111,34.4515,52900.0
2013-04-19 14:55:00,51.16,51.19,51.13,51.17,52800.0,34.4515,34.4717,34.4313,34.4582,52800.0
2013-04-19 15:00:00,51.17,51.19,51.1,51.15,55700.0,34.4582,34.4717,34.4111,34.4447,55700.0
2013-04-19 15:05:00,51.15,51.26,51.12,51.2,74700.0,34.4447,34.5188,34.4245,34.4784,74700.0
2013-04-19 15:10:00,51.19,51.22,51.16,51.19,47700.0,34.4717,34.4919,34.4515,34.4717,47700.0
2013-04-19 15:15:00,51.19,51.23,51.13,51.16,80000.0,34.4717,34.4986,34.4313,34.4515,80000.0
2013-04-19 15:20:00,51.16,51.16,51.07,51.08,77500.0,34.4515,34.4515,34.3909,34.3976,77500.0
2013-04-19 15:25:00,51.08,51.16,51.07,51.08,86400.0,34.3976,34.4515,34.3909,34.3976,86400.0
2013-04-19 15:30:00,51.08,51.15,51.07,51.13,151600.0,34.3976,34.4447,34.3909,34.4313,151600.0
2013-04-19 15:35:00,51.12,51.18,51.11,51.12,73200.0,34.4245,34.4649,34.4178,34.4245,73200.0
2013-04-19 15:40:00,51.12,51.22,51.12,51.21,95400.0,34.4245,34.4919,34.4245,34.4851,95400.0
2013-04-19 15:45:00,51.21,51.35,51.21,51.34,184400.0,34.4851,34.5794,34.4851,34.5727,184400.0
2013-04-19 15:50:00,51.35,51.45,51.34,51.45,291800.0,34.5794,34.6468,34.5727,34.6468,291800.0
2013-04-19 15:55:00,51.45,51.48,51.41,51.44,358700.0,34.6468,34.667,34.6198,34.64,358700.0
2013-04-22 09:30:00,51.5,51.76,51.44,51.63,93800.0,34.6804,34.8555,34.64,34.768,93800.0
2013-04-22 09:35:00,51.66,51.68,51.56,51.59,86500.0,34.7882,34.8016,34.7208,34.741,86500.0
2013-04-22 09:40:00,51.59,51.59,51.43,51.47,69500.0,34.741,34.741,34.6333,34.6602,69500.0
2013-04-22 09:45:00,51.45,51.62,51.43,51.45,86300.0,34.6468,34.7612,34.6333,34.6468,86300.0
2013-04-22 09:50:00,51.45,51.52,51.34,51.38,55000.0,34.6468,34.6939,34.5727,34.5996,55000.0
2013-04-22 09:55:00,51.38,51.54,51.32,51.37,84700.0,34.5996,34.7074,34.5592,34.5929,84700.0
2013-04-22 10:00:00,51.35,51.39,51.15,51.3,68300.0,34.5794,34.6064,34.4447,34.5457,68300.0
2013-04-22 10:05:00,51.31,51.31,51.02,51.03,53200.0,34.5525,34.5525,34.3572,34.3639,53200.0
2013-04-22 10:10:00,51.04,51.12,51.02,51.1,38500.0,34.3707,34.4245,34.3572,34.4111,38500.0
2013-04-22 10:15:00,51.11,51.21,51.1,51.1,41800.0,34.4178,34.4851,34.4111,34.4111,41800.0
2013-04-22 10:20:00,51.1,51.22,51.07,51.08,49800.0,34.4111,34.4919,34.3909,34.3976,49800.0
2013-04-22 10:25:00,51.08,51.08,50.89,50.93,74900.0,34.3976,34.3976,34.2697,34.2966,74900.0
2013-04-22 10:30:00,50.92,51.03,50.81,50.97,55300.0,34.2899,34.3639,34.2158,34.3235,55300.0
2013-04-22 10:35:00,50.97,50.99,50.86,50.95,32400.0,34.3235,34.337,34.2495,34.3101,32400.0
2013-04-22 10:40:00,50.96,51.09,50.91,50.94,47900.0,34.3168,34.4043,34.2831,34.3033,47900.0
2013-04-22 10:45:00,50.94,51.19,50.94,51.19,59700.0,34.3033,34.4717,34.3033,34.4717,59700.0
2013-04-22 10:50:00,51.2,51.28,51.06,51.26,58400.0,34.4784,34.5323,34.3841,34.5188,58400.0
2013-04-22 10:55:00,51.26,51.29,51.15,51.15,44300.0,34.5188,34.539,34.4447,34.4447,44300.0
2013-04-22 11:00:00,51.16,51.19,51.05,51.07,45400.0,34.4515,34.4717,34.3774,34.3909,45400.0
2013-04-22 11:05:00,51.08,51.17,51.07,51.09,51600.0,34.3976,34.4582,34.3909,34.4043,51600.0
2013-04-22 11:10:00,51.09,51.13,51.09,51.09,51100.0,34.4043,34.4313,34.4043,34.4043,51100.0
2013-04-22 11:15:00,51.09,51.12,51.09,51.1,53300.0,34.4043,34.4245,34.4043,34.4111,53300.0
2013-04-22 11:20:00,51.1,51.14,51.09,51.12,46100.0,34.4111,34.438,34.4043,34.4245,46100.0
2013-04-22 11:25:00,51.12,51.17,51.09,51.15,84700.0,34.4245,34.4582,34.4043,34.4447,84700.0
2013-04-22 11:30:00,51.15,51.27,51.12,51.26,28100.0,34.4447,34.5255,34.4245,34.5188,28100.0
2013-04-22 11:35:00,51.28,51.34,51.23,51.25,43500.0,34.5323,34.5727,34.4986,34.5121,43500.0
2013-04-22 11:40:00,51.25,51.26,51.2,51.2,65000.0,34.5121,34.5188,34.4784,34.4784,65000.0
2013-04-22 11:45:00,51.2,51.37,51.19,51.27,33400.0,34.4784,34.5929,34.4717,34.5255,33400.0
2013-04-22 11:50:00,51.26,51.37,51.25,51.33,57600.0,34.5188,34.5929,34.5121,34.566,57600.0
2013-04-22 11:55:00,51.31,51.35,51.28,51.29,24900.0,34.5525,34.5794,34.5323,34.539,24900.0
2013-04-22 12:00:00,51.29,51.35,51.28,51.32,18700.0,34.539,34.5794,34.5323,34.5592,18700.0
2013-04-22 12:05:00,51.33,51.39,51.33,51.35,24700.0,34.566,34.6064,34.566,34.5794,24700.0
2013-04-22 12:10:00,51.34,51.37,51.3,51.32,21700.0,34.5727,34.5929,34.5457,34.5592,21700.0
2013-04-22 12:15:00,51.33,51.4,51.32,51.38,47300.0,34.566,34.6131,34.5592,34.5996,47300.0
2013-04-22 12:20:00,51.38,51.48,51.38,51.47,70700.0,34.5996,34.667,34.5996,34.6602,70700.0
2013-04-22 12:25:00,51.46,51.53,51.45,51.45,40100.0,34.6535,34.7006,34.6468,34.6468,40100.0
2013-04-22 12:30:00,51.45,51.53,51.45,51.48,43000.0,34.6468,34.7006,34.6468,34.667,43000.0
2013-04-22 12:35:00,51.49,51.59,51.48,51.56,51400.0,34.6737,34.741,34.667,34.7208,51400.0
2013-04-22 12:40:00,51.57,51.63,51.4,51.6,65100.0,34.7276,34.768,34.6131,34.7478,65100.0
2013-04-22 12:45:00,51.62,51.63,51.57,51.58,27900.0,34.7612,34.768,34.7276,34.7343,27900.0
2013-04-22 12:50:00,51.59,51.63,51.5,51.58,43800.0,34.741,34.768,34.6804,34.7343,43800.0
2013-04-22 12:55:00,51.61,51.68,51.61,51.62,23700.0,34.7545,34.8016,34.7545,34.7612,23700.0
2013-04-22 13:00:00,51.62,51.62,51.5,51.51,46900.0,34.7612,34.7612,34.6804,34.6872,46900.0
2013-04-22 13:05:00,51.51,51.56,51.5,51.53,21400.0,34.6872,34.7208,34.6804,34.7006,21400.0
2013-04-22 13:10:00,51.53,51.6,51.51,51.58,19700.0,34.7006,34.7478,34.6872,34.7343,19700.0
2013-04-22 13:15:00,51.58,51.58,51.52,51.55,12500.0,34.7343,34.7343,34.6939,34.7141,12500.0
2013-04-22 13:20:00,51.55,51.57,51.51,51.51,18700.0,34.7141,34.7276,34.6872,34.6872,18700.0
2013-04-22 13:25:00,51.52,51.56,51.5,51.55,43900.0,34.6939,34.7208,34.6804,34.7141,43900.0
2013-04-22 13:30:00,51.56,51.57,51.5,51.54,20300.0,34.7208,34.7276,34.6804,34.7074,20300.0
2013-04-22 13:35:00,51.54,51.55,51.51,51.54,21700.0,34.7074,34.7141,34.6872,34.7074,21700.0
2013-04-22 13:40:00,51.54,51.65,51.53,51.65,21700.0,34.7074,34.7814,34.7006,34.7814,21700.0
2013-04-22 13:45:00,51.64,51.65,51.5,51.51,25700.0,34.7747,34.7814,34.6804,34.6872,25700.0
2013-04-22 13:50:00,51.51,51.58,51.5,51.58,30400.0,34.6872,34.7343,34.6804,34.7343,30400.0
2013-04-22 13:55:00,51.57,51.68,51.57,51.6,42800.0,34.7276,34.8016,34.7276,34.7478,42800.0
2013-04-22 14:00:00,51.59,51.68,51.59,51.63,107300.0,34.741,34.8016,34.741,34.768,107300.0
2013-04-22 14:05:00,51.63,51.63,51.57,51.58,34100.0,34.768,34.768,34.7276,34.7343,34100.0
2013-04-22 14:10:00,51.57,51.6,51.57,51.6,48400.0,34.7276,34.7478,34.7276,34.7478,48400.0
2013-04-22 14:15:00,51.59,51.74,51.59,51.73,37900.0,34.741,34.842,34.741,34.8353,37900.0
2013-04-22 14:20:00,51.73,51.85,51.73,51.79,40400.0,34.8353,34.9161,34.8353,34.8757,40400.0
2013-04-22 14:25:00,51.78,51.84,51.78,51.8,42200.0,34.869,34.9094,34.869,34.8825,42200.0
2013-04-22 14:30:00,51.8,51.83,51.76,51.79,54600.0,34.8825,34.9027,34.8555,34.8757,54600.0
2013-04-22 14:35:00,51.79,51.83,51.76,51.79,42200.0,34.8757,34.9027,34.8555,34.8757,42200.0
2013-04-22 14:40:00,51.81,51.84,51.68,51.69,24100.0,34.8892,34.9094,34.8016,34.8084,24100.0
2013-04-22 14:45:00,51.69,51.69,51.64,51.65,40200.0,34.8084,34.8084,34.7747,34.7814,40200.0
2013-04-22 14:50:00,51.65,51.69,51.64,51.67,40000.0,34.7814,34.8084,34.7747,34.7949,40000.0
2013-04-22 14:55:00,51.68,51.7,51.66,51.67,43500.0,34.8016,34.8151,34.7882,34.7949,43500.0
2013-04-22 15:00:00,51.67,51.73,51.66,51.7,90300.0,34.7949,34.8353,34.7882,34.8151,90300.0
2013-04-22 15:05:00,51.7,51.72,51.65,51.68,72100.0,34.8151,34.8286,34.7814,34.8016,72100.0
2013-04-22 15:10:00,51.68,51.77,51.65,51.7,102900.0,34.8016,34.8623,34.7814,34.8151,102900.0
2013-04-22 15:15:00,51.71,51.71,51.67,51.68,60200.0,34.8218,34.8218,34.7949,34.8016,60200.0
2013-04-22 15:20:00,51.68,51.73,51.68,51.71,73300.0,34.8016,34.8353,34.8016,34.8218,73300.0
2013-04-22 15:25:00,51.7,51.73,51.7,51.71,84900.0,34.8151,34.8353,34.8151,34.8218,84900.0
2013-04-22 15:30:00,51.71,51.76,51.66,51.75,63200.0,34.8218,34.8555,34.7882,34.8488,63200.0
2013-04-22 15:35:00,51.75,51.76,51.71,51.74,89900.0,34.8488,34.8555,34.8218,34.842,89900.0
2013-04-22 15:40:00,51.74,51.76,51.71,51.76,78600.0,34.842,34.8555,34.8218,34.8555,78600.0
2013-04-22 15:45:00,51.76,51.77,51.7,51.77,89600.0,34.8555,34.8623,34.8151,34.8623,89600.0
2013-04-22 15:50:00,51.77,51.77,51.72,51.74,390700.0,34.8623,34.8623,34.8286,34.842,390700.0
2013-04-22 15:55:00,51.74,51.74,51.65,51.67,205700.0,34.842,34.842,34.7814,34.7949,205700.0
2013-04-23 09:30:00,51.83,51.83,51.61,51.63,51900.0,34.9027,34.9027,34.7545,34.768,51900.0
2013-04-23 09:35:00,51.64,51.71,51.58,51.65,29800.0,34.7747,34.8218,34.7343,34.7814,29800.0
2013-04-23 09:40:00,51.66,51.81,51.51,51.56,57100.0,34.7882,34.8892,34.6872,34.7208,57100.0
2013-04-23 09:45:00,51.59,51.7,51.59,51.67,21800.0,34.741,34.8151,34.741,34.7949,21800.0
2013-04-23 09:50:00,51.7,51.82,51.36,51.36,44600.0,34.8151,34.8959,34.5862,34.5862,44600.0
2013-04-23 09:55:00,51.36,51.53,51.3,51.43,152600.0,34.5862,34.7006,34.5457,34.6333,152600.0
2013-04-23 10:00:00,51.43,51.49,51.28,51.32,189000.0,34.6333,34.6737,34.5323,34.5592,189000.0
2013-04-23 10:05:00,51.31,51.34,51.11,51.2,91000.0,34.5525,34.5727,34.4178,34.4784,91000.0
2013-04-23 10:10:00,51.2,51.48,51.2,51.48,201400.0,34.4784,34.667,34.4784,34.667,201400.0
2013-04-23 10:15:00,51.48,51.6,51.41,51.59,55200.0,34.667,34.7478,34.6198,34.741,55200.0
2013-04-23 10:20:00,51.59,51.74,51.59,51.63,115000.0,34.741,34.842,34.741,34.768,115000.0
2013-04-23 10:25:00,51.63,51.87,51.63,51.84,102700.0,34.768,34.9296,34.768,34.9094,102700.0
2013-04-23 10:30:00,51.83,51.95,51.83,51.95,64700.0,34.9027,34.9835,34.9027,34.9835,64700.0
2013-04-23 10:35:00,51.95,52.04,51.9,51.96,260000.0,34.9835,35.0441,34.9498,34.9902,260000.0
2013-04-23 10:40:00,51.94,51.97,51.89,51.97,72600.0,34.9767,34.9969,34.9431,34.9969,72600.0
2013-04-23 10:45:00,51.97,52.1,51.97,52.02,53900.0,34.9969,35.0845,34.9969,35.0306,53900.0
2013-04-23 10:50:00,52.04,52.09,52.0,52.08,34700.0,35.0441,35.0777,35.0171,35.071,34700.0
2013-04-23 10:55:00,52.08,52.18,52.06,52.06,31600.0,35.071,35.1383,35.0575,35.0575,31600.0
2013-04-23 11:00:00,52.07,52.21,52.07,52.19,21500.0,35.0643,35.1585,35.0643,35.1451,21500.0
2013-04-23 11:05:00,52.2,52.27,52.19,52.27,33500.0,35.1518,35.199,35.1451,35.199,33500.0
2013-04-23 11:10:00,52.27,52.34,52.26,52.32,41400.0,35.199,35.2461,35.1922,35.2326,41400.0
2013-04-23 11:15:00,52.32,52.5,52.32,52.49,31100.0,35.2326,35.3538,35.2326,35.3471,31100.0
2013-04-23 11:20:00,52.48,52.59,52.48,52.58,73700.0,35.3404,35.4144,35.3404,35.4077,73700.0
2013-04-23 11:25:00,52.57,52.69,52.57,52.67,53400.0,35.401,35.4818,35.401,35.4683,53400.0
2013-04-23 11:30:00,52.65,52.66,52.54,52.56,33100.0,35.4548,35.4616,35.3808,35.3942,33100.0
2013-04-23 11:35:00,52.56,52.59,52.54,52.55,53000.0,35.3942,35.4144,35.3808,35.3875,53000.0
2013-04-23 11:40:00,52.55,52.6,52.48,52.5,60300.0,35.3875,35.4212,35.3404,35.3538,60300.0
2013-04-23 11:45:00,52.5,52.7,52.5,52.67,84600.0,35.3538,35.4885,35.3538,35.4683,84600.0
2013-04-23 11:50:00,52.67,52.67,52.5,52.51,41800.0,35.4683,35.4683,35.3538,35.3606,41800.0
2013-04-23 11:55:00,52.5,52.59,52.48,52.59,25200.0,35.3538,35.4144,35.3404,35.4144,25200.0
2013-04-23 12:00:00,52.59,52.6,52.51,52.6,28200.0,35.4144,35.4212,35.3606,35.4212,28200.0
2013-04-23 12:05:00,52.6,52.65,52.54,52.63,42300.0,35.4212,35.4548,35.3808,35.4414,42300.0
2013-04-23 12:10:00,52.64,52.7,52.59,52.7,16400.0,35.4481,35.4885,35.4144,35.4885,16400.0
2013-04-23 12:15:00,52.69,52.75,52.66,52.73,28800.0,35.4818,35.5222,35.4616,35.5087,28800.0
2013-04-23 12:20:00,52.72,52.75,52.68,52.69,40200.0,35.502,35.5222,35.4751,35.4818,40200.0
2013-04-23 12:25:00,52.7,52.7,52.61,52.61,20200.0,35.4885,35.4885,35.4279,35.4279,20200.0
2013-04-23 12:30:00,52.59,52.64,52.57,52.63,19000.0,35.4144,35.4481,35.401,35.4414,19000.0
2013-04-23 12:35:00,52.62,52.71,52.62,52.68,87900.0,35.4346,35.4953,35.4346,35.4751,87900.0
2013-04-23 12:40:00,52.68,52.72,52.64,52.66,131800.0,35.4751,35.502,35.4481,35.4616,131800.0
2013-04-23 12:45:00,52.65,52.68,52.63,52.64,139700.0,35.4548,35.4751,35.4414,35.4481,139700.0
2013-04-23 12:50:00,52.64,52.67,52.63,52.66,18700.0,35.4481,35.4683,35.4414,35.4616,18700.0
2013-04-23 12:55:00,52.66,52.68,52.63,52.66,15800.0,35.4616,35.4751,35.4414,35.4616,15800.0
2013-04-23 13:00:00,52.65,52.67,52.63,52.66,83500.0,35.4548,35.4683,35.4414,35.4616,83500.0
2013-04-23 13:05:00,52.65,52.65,52.3,52.3,124600.0,35.4548,35.4548,35.2192,35.2192,124600.0
2013-04-23 13:10:00,52.26,52.73,52.23,52.7,108000.0,35.1922,35.5087,35.172,35.4885,108000.0
2013-04-23 13:15:00,52.73,52.78,52.62,52.62,35200.0,35.5087,35.5424,35.4346,35.4346,35200.0
2013-04-23 13:20:00,52.61,52.64,52.52,52.6,50100.0,35.4279,35.4481,35.3673,35.4212,50100.0
2013-04-23 13:25:00,52.6,52.65,52.55,52.56,37300.0,35.4212,35.4548,35.3875,35.3942,37300.0
2013-04-23 13:30:00,52.56,52.62,52.48,52.58,45600.0,35.3942,35.4346,35.3404,35.4077,45600.0
2013-04-23 13:35:00,52.6,52.6,52.48,52.56,47700.0,35.4212,35.4212,35.3404,35.3942,47700.0
2013-04-23 13:40:00,52.57,52.62,52.55,52.58,38600.0,35.401,35.4346,35.3875,35.4077,38600.0
2013-04-23 13:45:00,52.55,52.6,52.49,52.55,43600.0,35.3875,35.4212,35.3471,35.3875,43600.0
2013-04-23 13:50:00,52.55,52.59,52.52,52.57,28200.0,35.3875,35.4144,35.3673,35.401,28200.0
2013-04-23 13:55:00,52.56,52.58,52.48,52.48,28000.0,35.3942,35.4077,35.3404,35.3404,28000.0
2013-04-23 14:00:00,52.48,52.55,52.45,52.54,37100.0,35.3404,35.3875,35.3202,35.3808,37100.0
2013-04-23 14:05:00,52.54,52.58,52.5,52.58,35000.0,35.3808,35.4077,35.3538,35.4077,35000.0
2013-04-23 14:10:00,52.57,52.57,52.5,52.55,130100.0,35.401,35.401,35.3538,35.3875,130100.0
2013-04-23 14:15:00,52.55,52.55,52.48,52.49,27500.0,35.3875,35.3875,35.3404,35.3471,27500.0
2013-04-23 14:20:00,52.5,52.55,52.47,52.52,81600.0,35.3538,35.3875,35.3336,35.3673,81600.0
2013-04-23 14:25:00,52.53,52.55,52.44,52.44,29600.0,35.374,35.3875,35.3134,35.3134,29600.0
2013-04-23 14:30:00,52.43,52.46,52.29,52.46,72500.0,35.3067,35.3269,35.2124,35.3269,72500.0
2013-04-23 14:35:00,52.46,52.51,52.45,52.5,33700.0,35.3269,35.3606,35.3202,35.3538,33700.0
2013-04-23 14:40:00,52.51,52.52,52.47,52.49,53100.0,35.3606,35.3673,35.3336,35.3471,53100.0
2013-04-23 14:45:00,52.49,52.55,52.48,52.55,35100.0,35.3471,35.3875,35.3404,35.3875,35100.0
2013-04-23 14:50:00,52.56,52.61,52.53,52.57,46500.0,35.3942,35.4279,35.374,35.401,46500.0
2013-04-23 14:55:00,52.56,52.59,52.55,52.58,24100.0,35.3942,35.4144,35.3875,35.4077,24100.0
2013-04-23 15:00:00,52.57,52.63,52.54,52.6,39100.0,35.401,35.4414,35.3808,35.4212,39100.0
2013-04-23 15:05:00,52.6,52.64,52.58,52.64,33300.0,35.4212,35.4481,35.4077,35.4481,33300.0
2013-04-23 15:10:00,52.64,52.7,52.61,52.66,53900.0,35.4481,35.4885,35.4279,35.4616,53900.0
2013-04-23 15:15:00,52.65,52.76,52.65,52.73,41500.0,35.4548,35.5289,35.4548,35.5087,41500.0
2013-04-23 15:20:00,52.72,52.78,52.69,52.77,64000.0,35.502,35.5424,35.4818,35.5357,64000.0
2013-04-23 15:25:00,52.78,52.78,52.72,52.75,38200.0,35.5424,35.5424,35.502,35.5222,38200.0
2013-04-23 15:30:00,52.74,52.78,52.72,52.77,77100.0,35.5155,35.5424,35.502,35.5357,77100.0
2013-04-23 15:35:00,52.77,52.84,52.75,52.83,99600.0,35.5357,35.5828,35.5222,35.5761,99600.0
2013-04-23 15:40:00,52.84,52.84,52.75,52.81,55200.0,35.5828,35.5828,35.5222,35.5626,55200.0
2013-04-23 15:45:00,52.81,52.86,52.77,52.85,86900.0,35.5626,35.5963,35.5357,35.5895,86900.0
2013-04-23 15:50:00,52.85,52.88,52.81,52.86,133100.0,35.5895,35.6097,35.5626,35.5963,133100.0
2013-04-23 15:55:00,52.85,52.96,52.85,52.94,249500.0,35.5895,35.6636,35.5895,35.6501,249500.0
2013-04-24 09:30:00,53.06,53.32,52.97,53.21,90500.0,35.7309,35.906,35.6703,35.832,90500.0
2013-04-24 09:35:00,53.24,53.43,53.21,53.32,41900.0,35.8522,35.9801,35.832,35.906,41900.0
2013-04-24 09:40:00,53.29,53.34,53.17,53.34,36000.0,35.8858,35.9195,35.805,35.9195,36000.0
2013-04-24 09:45:00,53.33,53.55,53.28,53.52,46700.0,35.9128,36.0609,35.8791,36.0407,46700.0
2013-04-24 09:50:00,53.52,53.59,53.5,53.5,72700.0,36.0407,36.0879,36.0272,36.0272,72700.0
2013-04-24 09:55:00,53.53,53.61,53.41,53.52,71000.0,36.0474,36.1013,35.9666,36.0407,71000.0
2013-04-24 10:00:00,53.53,53.69,53.45,53.66,52700.0,36.0474,36.1552,35.9936,36.135,52700.0
2013-04-24 10:05:00,53.66,53.72,53.48,53.55,49400.0,36.135,36.1754,36.0138,36.0609,49400.0
2013-04-24 10:10:00,53.55,53.55,53.4,53.43,47100.0,36.0609,36.0609,35.9599,35.9801,47100.0
2013-04-24 10:15:00,53.43,53.48,53.4,53.44,27500.0,35.9801,36.0138,35.9599,35.9868,27500.0
2013-04-24 10:20:00,53.44,53.47,53.29,53.4,47500.0,35.9868,36.007,35.8858,35.9599,47500.0
2013-04-24 10:25:00,53.4,53.48,53.38,53.47,56700.0,35.9599,36.0138,35.9464,36.007,56700.0
2013-04-24 10:30:00,53.47,53.61,53.47,53.47,52800.0,36.007,36.1013,36.007,36.007,52800.0
2013-04-24 10:35:00,53.47,53.51,53.34,53.37,49600.0,36.007,36.034,35.9195,35.9397,49600.0
2013-04-24 10:40:00,53.4,53.51,53.39,53.41,34900.0,35.9599,36.034,35.9532,35.9666,34900.0
2013-04-24 10:45:00,53.41,53.44,53.27,53.38,35100.0,35.9666,35.9868,35.8724,35.9464,35100.0
2013-04-24 10:50:00,53.38,53.42,53.33,53.41,26800.0,35.9464,35.9734,35.9128,35.9666,26800.0
2013-04-24 10:55:00,53.41,53.41,53.35,53.36,17900.0,35.9666,35.9666,35.9262,35.933,17900.0
2013-04-24 11:00:00,53.36,53.37,53.27,53.27,14000.0,35.933,35.9397,35.8724,35.8724,14000.0
2013-04-24 11:05:00,53.26,53.29,53.17,53.17,18500.0,35.8656,35.8858,35.805,35.805,18500.0
2013-04-24 11:10:00,53.15,53.3,53.13,53.29,26700.0,35.7916,35.8926,35.7781,35.8858,26700.0
2013-04-24 11:15:00,53.29,53.4,53.23,53.38,21300.0,35.8858,35.9599,35.8454,35.9464,21300.0
2013-04-24 11:20:00,53.36,53.36,53.25,53.28,19000.0,35.933,35.933,35.8589,35.8791,19000.0
2013-04-24 11:25:00,53.27,53.34,53.21,53.34,19200.0,35.8724,35.9195,35.832,35.9195,19200.0
2013-04-24 11:30:00,53.35,53.37,53.29,53.33,16800.0,35.9262,35.9397,35.8858,35.9128,16800.0
2013-04-24 11:35:00,53.33,53.33,53.22,53.24,10700.0,35.9128,35.9128,35.8387,35.8522,10700.0
2013-04-24 11:40:00,53.24,53.36,53.21,53.31,26000.0,35.8522,35.933,35.832,35.8993,26000.0
2013-04-24 11:45:00,53.31,53.46,53.3,53.41,29100.0,35.8993,36.0003,35.8926,35.9666,29100.0
2013-04-24 11:50:00,53.41,53.47,53.39,53.42,18800.0,35.9666,36.007,35.9532,35.9734,18800.0
2013-04-24 11:55:00,53.43,53.53,53.42,53.46,34500.0,35.9801,36.0474,35.9734,36.0003,34500.0
2013-04-24 12:00:00,53.46,53.48,53.42,53.47,21300.0,36.0003,36.0138,35.9734,36.007,21300.0
2013-04-24 12:05:00,53.47,53.47,53.35,53.41,17100.0,36.007,36.007,35.9262,35.9666,17100.0
2013-04-24 12:10:00,53.42,53.42,53.33,53.37,17000.0,35.9734,35.9734,35.9128,35.9397,17000.0
2013-04-24 12:15:00,53.35,53.45,53.35,53.4,12100.0,35.9262,35.9936,35.9262,35.9599,12100.0
2013-04-24 12:20:00,53.41,53.48,53.39,53.44,17700.0,35.9666,36.0138,35.9532,35.9868,17700.0
2013-04-24 12:25:00,53.44,53.44,53.39,53.41,10300.0,35.9868,35.9868,35.9532,35.9666,10300.0
2013-04-24 12:30:00,53.4,53.43,53.37,53.37,18500.0,35.9599,35.9801,35.9397,35.9397,18500.0
2013-04-24 12:35:00,53.37,53.37,53.27,53.3,19100.0,35.9397,35.9397,35.8724,35.8926,19100.0
2013-04-24 12:40:00,53.31,53.32,53.22,53.29,10700.0,35.8993,35.906,35.8387,35.8858,10700.0
2013-04-24 12:45:00,53.29,53.42,53.29,53.33,14700.0,35.8858,35.9734,35.8858,35.9128,14700.0
2013-04-24 12:50:00,53.33,53.44,53.31,53.4,14900.0,35.9128,35.9868,35.8993,35.9599,14900.0
2013-04-24 12:55:00,53.39,53.41,53.29,53.29,16800.0,35.9532,35.9666,35.8858,35.8858,16800.0
2013-04-24 13:00:00,53.28,53.37,53.27,53.35,14800.0,35.8791,35.9397,35.8724,35.9262,14800.0
2013-04-24 13:05:00,53.36,53.37,53.32,53.32,15300.0,35.933,35.9397,35.906,35.906,15300.0
2013-04-24 13:10:00,53.32,53.44,53.29,53.44,19300.0,35.906,35.9868,35.8858,35.9868,19300.0
2013-04-24 13:15:00,53.44,53.45,53.37,53.42,24500.0,35.9868,35.9936,35.9397,35.9734,24500.0
2013-04-24 13:20:00,53.42,53.48,53.4,53.44,12100.0,35.9734,36.0138,35.9599,35.9868,12100.0
2013-04-24 13:25:00,53.43,53.47,53.38,53.43,15600.0,35.9801,36.007,35.9464,35.9801,15600.0
2013-04-24 13:30:00,53.44,53.49,53.41,53.45,15500.0,35.9868,36.0205,35.9666,35.9936,15500.0
2013-04-24 13:35:00,53.46,53.46,53.41,53.41,17000.0,36.0003,36.0003,35.9666,35.9666,17000.0
2013-04-24 13:40:00,53.41,53.43,53.35,53.38,16100.0,35.9666,35.9801,35.9262,35.9464,16100.0
2013-04-24 13:45:00,53.37,53.39,53.35,53.37,19200.0,35.9397,35.9532,35.9262,35.9397,19200.0
2013-04-24 13:50:00,53.38,53.44,53.38,53.39,22300.0,35.9464,35.9868,35.9464,35.9532,22300.0
2013-04-24 13:55:00,53.39,53.43,53.36,53.4,15100.0,35.9532,35.9801,35.933,35.9599,15100.0
2013-04-24 14:00:00,53.4,53.47,53.4,53.46,33300.0,35.9599,36.007,35.9599,36.0003,33300.0
2013-04-24 14:05:00,53.47,53.5,53.37,53.41,29300.0,36.007,36.0272,35.9397,35.9666,29300.0
2013-04-24 14:10:00,53.41,53.48,53.41,53.48,15300.0,35.9666,36.0138,35.9666,36.0138,15300.0
2013-04-24 14:15:00,53.47,53.49,53.44,53.48,29400.0,36.007,36.0205,35.9868,36.0138,29400.0
2013-04-24 14:20:00,53.48,53.48,53.42,53.47,28700.0,36.0138,36.0138,35.9734,36.007,28700.0
2013-04-24 14:25:00,53.48,53.48,53.42,53.43,23400.0,36.0138,36.0138,35.9734,35.9801,23400.0
2013-04-24 14:30:00,53.43,53.44,53.38,53.4,33500.0,35.9801,35.9868,35.9464,35.9599,33500.0
2013-04-24 14:35:00,53.4,53.46,53.4,53.45,45800.0,35.9599,36.0003,35.9599,35.9936,45800.0
2013-04-24 14:40:00,53.45,53.46,53.38,53.44,35300.0,35.9936,36.0003,35.9464,35.9868,35300.0
2013-04-24 14:45:00,53.43,53.44,53.3,53.34,32400.0,35.9801,35.9868,35.8926,35.9195,32400.0
2013-04-24 14:50:00,53.33,53.38,53.29,53.29,35400.0,35.9128,35.9464,35.8858,35.8858,35400.0
2013-04-24 14:55:00,53.3,53.38,53.29,53.31,56600.0,35.8926,35.9464,35.8858,35.8993,56600.0
2013-04-24 15:00:00,53.32,53.36,53.29,53.35,45300.0,35.906,35.933,35.8858,35.9262,45300.0
2013-04-24 15:05:00,53.34,53.43,53.32,53.42,45300.0,35.9195,35.9801,35.906,35.9734,45300.0
2013-04-24 15:10:00,53.41,53.44,53.32,53.32,47700.0,35.9666,35.9868,35.906,35.906,47700.0
2013-04-24 15:15:00,53.34,53.45,53.32,53.39,37700.0,35.9195,35.9936,35.906,35.9532,37700.0
2013-04-24 15:20:00,53.37,53.41,53.33,53.38,39800.0,35.9397,35.9666,35.9128,35.9464,39800.0
2013-04-24 15:25:00,53.38,53.45,53.36,53.42,40100.0,35.9464,35.9936,35.933,35.9734,40100.0
2013-04-24 15:30:00,53.42,53.53,53.4,53.4,39500.0,35.9734,36.0474,35.9599,35.9599,39500.0
2013-04-24 15:35:00,53.4,53.51,53.37,53.48,62900.0,35.9599,36.034,35.9397,36.0138,62900.0
2013-04-24 15:40:00,53.49,53.56,53.47,53.49,52900.0,36.0205,36.0676,36.007,36.0205,52900.0
2013-04-24 15:45:00,53.47,53.51,53.44,53.48,77800.0,36.007,36.034,35.9868,36.0138,77800.0
2013-04-24 15:50:00,53.49,53.5,53.47,53.5,105700.0,36.0205,36.0272,36.007,36.0272,105700.0
2013-04-24 15:55:00,53.5,53.5,53.41,53.43,142500.0,36.0272,36.0272,35.9666,35.9801,142500.0
2013-04-25 09:30:00,53.51,53.52,53.4,53.46,72700.0,36.034,36.0407,35.9599,36.0003,72700.0
2013-04-25 09:35:00,53.5,53.7,53.45,53.64,45000.0,36.0272,36.1619,35.9936,36.1215,45000.0
2013-04-25 09:40:00,53.63,53.66,53.39,53.5,31800.0,36.1148,36.135,35.9532,36.0272,31800.0
2013-04-25 09:45:00,53.5,53.66,53.49,53.63,35100.0,36.0272,36.135,36.0205,36.1148,35100.0
2013-04-25 09:50:00,53.65,53.75,53.62,53.72,39400.0,36.1283,36.1956,36.1081,36.1754,39400.0
2013-04-25 09:55:00,53.71,53.76,53.64,53.73,52900.0,36.1687,36.2023,36.1215,36.1821,52900.0
2013-04-25 10:00:00,53.73,53.8,53.66,53.79,61300.0,36.1821,36.2293,36.135,36.2225,61300.0
2013-04-25 10:05:00,53.8,53.87,53.75,53.85,40000.0,36.2293,36.2764,36.1956,36.2629,40000.0
2013-04-25 10:10:00,53.86,53.95,53.83,53.85,28000.0,36.2697,36.3303,36.2495,36.2629,28000.0
2013-04-25 10:15:00,53.85,53.99,53.85,53.99,20400.0,36.2629,36.3572,36.2629,36.3572,20400.0
2013-04-25 10:20:00,53.99,54.05,53.97,53.99,31800.0,36.3572,36.3976,36.3437,36.3572,31800.0
2013-04-25 10:25:00,54.0,54.12,53.98,54.04,27800.0,36.3639,36.4448,36.3505,36.3909,27800.0
2013-04-25 10:30:00,54.05,54.17,54.02,54.17,25600.0,36.3976,36.4784,36.3774,36.4784,25600.0
2013-04-25 10:35:00,54.15,54.2,54.12,54.13,21900.0,36.465,36.4986,36.4448,36.4515,21900.0
2013-04-25 10:40:00,54.15,54.25,54.15,54.23,30900.0,36.465,36.5323,36.465,36.5188,30900.0
2013-04-25 10:45:00,54.23,54.29,54.14,54.28,21600.0,36.5188,36.5592,36.4582,36.5525,21600.0
2013-04-25 10:50:00,54.28,54.3,54.22,54.29,26000.0,36.5525,36.566,36.5121,36.5592,26000.0
2013-04-25 10:55:00,54.28,54.38,54.26,54.35,31700.0,36.5525,36.6198,36.539,36.5996,31700.0
2013-04-25 11:00:00,54.35,54.5,54.35,54.46,26700.0,36.5996,36.7007,36.5996,36.6737,26700.0
2013-04-25 11:05:00,54.46,54.5,54.35,54.4,30600.0,36.6737,36.7007,36.5996,36.6333,30600.0
2013-04-25 11:10:00,54.4,54.41,54.23,54.23,23800.0,36.6333,36.64,36.5188,36.5188,23800.0
2013-04-25 11:15:00,54.24,54.26,54.15,54.15,46500.0,36.5256,36.539,36.465,36.465,46500.0
2013-04-25 11:20:00,54.16,54.25,54.15,54.21,29000.0,36.4717,36.5323,36.465,36.5054,29000.0
2013-04-25 11:25:00,54.22,54.27,54.21,54.24,25300.0,36.5121,36.5458,36.5054,36.5256,25300.0
2013-04-25 11:30:00,54.21,54.36,54.19,54.34,19700.0,36.5054,36.6064,36.4919,36.5929,19700.0
2013-04-25 11:35:00,54.35,54.39,54.3,54.37,24100.0,36.5996,36.6266,36.566,36.6131,24100.0
2013-04-25 11:40:00,54.38,54.38,54.25,54.27,19800.0,36.6198,36.6198,36.5323,36.5458,19800.0
2013-04-25 11:45:00,54.28,54.28,54.15,54.15,10800.0,36.5525,36.5525,36.465,36.465,10800.0
2013-04-25 11:50:00,54.15,54.16,54.04,54.04,16000.0,36.465,36.4717,36.3909,36.3909,16000.0
2013-04-25 11:55:00,54.01,54.13,54.01,54.13,33600.0,36.3707,36.4515,36.3707,36.4515,33600.0
2013-04-25 12:00:00,54.12,54.17,54.1,54.14,14800.0,36.4448,36.4784,36.4313,36.4582,14800.0
2013-04-25 12:05:00,54.13,54.13,54.08,54.13,7700.0,36.4515,36.4515,36.4178,36.4515,7700.0
2013-04-25 12:10:00,54.13,54.19,54.13,54.17,8800.0,36.4515,36.4919,36.4515,36.4784,8800.0
2013-04-25 12:15:00,54.16,54.2,54.12,54.2,12900.0,36.4717,36.4986,36.4448,36.4986,12900.0
2013-04-25 12:20:00,54.19,54.3,54.19,54.3,27800.0,36.4919,36.566,36.4919,36.566,27800.0
2013-04-25 12:25:00,54.29,54.29,54.19,54.2,14700.0,36.5592,36.5592,36.4919,36.4986,14700.0
2013-04-25 12:30:00,54.2,54.22,54.13,54.19,28300.0,36.4986,36.5121,36.4515,36.4919,28300.0
2013-04-25 12:35:00,54.18,54.2,54.15,54.19,39300.0,36.4852,36.4986,36.465,36.4919,39300.0
2013-04-25 12:40:00,54.19,54.19,54.13,54.19,9100.0,36.4919,36.4919,36.4515,36.4919,9100.0
2013-04-25 12:45:00,54.19,54.2,54.16,54.19,21100.0,36.4919,36.4986,36.4717,36.4919,21100.0
2013-04-25 12:50:00,54.18,54.2,54.15,54.18,18800.0,36.4852,36.4986,36.465,36.4852,18800.0
2013-04-25 12:55:00,54.19,54.23,54.16,54.22,20900.0,36.4919,36.5188,36.4717,36.5121,20900.0
2013-04-25 13:00:00,54.21,54.22,54.16,54.19,31000.0,36.5054,36.5121,36.4717,36.4919,31000.0
2013-04-25 13:05:00,54.2,54.21,54.15,54.2,56600.0,36.4986,36.5054,36.465,36.4986,56600.0
2013-04-25 13:10:00,54.2,54.27,54.17,54.27,27900.0,36.4986,36.5458,36.4784,36.5458,27900.0
2013-04-25 13:15:00,54.28,54.32,54.26,54.28,33600.0,36.5525,36.5794,36.539,36.5525,33600.0
2013-04-25 13:20:00,54.28,54.29,54.19,54.22,30300.0,36.5525,36.5592,36.4919,36.5121,30300.0
2013-04-25 13:25:00,54.22,54.28,54.21,54.21,20800.0,36.5121,36.5525,36.5054,36.5054,20800.0
2013-04-25 13:30:00,54.22,54.22,54.17,54.19,37600.0,36.5121,36.5121,36.4784,36.4919,37600.0
2013-04-25 13:35:00,54.21,54.21,54.17,54.2,42800.0,36.5054,36.5054,36.4784,36.4986,42800.0
2013-04-25 13:40:00,54.2,54.22,54.16,54.19,35700.0,36.4986,36.5121,36.4717,36.4919,35700.0
2013-04-25 13:45:00,54.19,54.21,54.17,54.2,19900.0,36.4919,36.5054,36.4784,36.4986,19900.0
2013-04-25 13:50:00,54.2,54.22,54.16,54.22,22700.0,36.4986,36.5121,36.4717,36.5121,22700.0
2013-04-25 13:55:00,54.22,54.26,54.18,54.2,46900.0,36.5121,36.539,36.4852,36.4986,46900.0
2013-04-25 14:00:00,54.19,54.25,54.18,54.24,24400.0,36.4919,36.5323,36.4852,36.5256,24400.0
2013-04-25 14:05:00,54.22,54.25,54.19,54.21,29400.0,36.5121,36.5323,36.4919,36.5054,29400.0
2013-04-25 14:10:00,54.2,54.24,54.18,54.22,43700.0,36.4986,36.5256,36.4852,36.5121,43700.0
2013-04-25 14:15:00,54.22,54.24,54.13,54.16,28400.0,36.5121,36.5256,36.4515,36.4717,28400.0
2013-04-25 14:20:00,54.16,54.17,54.09,54.12,30400.0,36.4717,36.4784,36.4246,36.4448,30400.0
2013-04-25 14:25:00,54.12,54.12,54.06,54.07,19600.0,36.4448,36.4448,36.4044,36.4111,19600.0
2013-04-25 14:30:00,54.06,54.07,54.0,54.02,32900.0,36.4044,36.4111,36.3639,36.3774,32900.0
2013-04-25 14:35:00,54.02,54.03,53.99,54.0,39600.0,36.3774,36.3841,36.3572,36.3639,39600.0
2013-04-25 14:40:00,54.0,54.01,53.95,53.96,23500.0,36.3639,36.3707,36.3303,36.337,23500.0
2013-04-25 14:45:00,53.95,53.99,53.94,53.95,25900.0,36.3303,36.3572,36.3235,36.3303,25900.0
2013-04-25 14:50:00,53.94,54.0,53.8,53.84,86600.0,36.3235,36.3639,36.2293,36.2562,86600.0
2013-04-25 14:55:00,53.83,53.83,53.61,53.66,65100.0,36.2495,36.2495,36.1013,36.135,65100.0
2013-04-25 15:00:00,53.66,53.71,53.62,53.63,30500.0,36.135,36.1687,36.1081,36.1148,30500.0
2013-04-25 15:05:00,53.62,53.62,53.44,53.45,36300.0,36.1081,36.1081,35.9868,35.9936,36300.0
2013-04-25 15:10:00,53.45,53.5,53.36,53.5,38600.0,35.9936,36.0272,35.933,36.0272,38600.0
2013-04-25 15:15:00,53.5,53.61,53.49,53.54,39100.0,36.0272,36.1013,36.0205,36.0542,39100.0
2013-04-25 15:20:00,53.54,53.55,53.37,53.37,39100.0,36.0542,36.0609,35.9397,35.9397,39100.0
2013-04-25 15:25:00,53.37,53.41,53.31,53.32,43700.0,35.9397,35.9666,35.8993,35.906,43700.0
2013-04-25 15:30:00,53.32,53.41,53.31,53.39,39100.0,35.906,35.9666,35.8993,35.9532,39100.0
2013-04-25 15:35:00,53.4,53.53,53.4,53.48,21900.0,35.9599,36.0474,35.9599,36.0138,21900.0
2013-04-25 15:40:00,53.48,53.56,53.48,53.56,21100.0,36.0138,36.0676,36.0138,36.0676,21100.0
2013-04-25 15:45:00,53.55,53.56,53.49,53.52,66400.0,36.0609,36.0676,36.0205,36.0407,66400.0
2013-04-25 15:50:00,53.52,53.52,53.39,53.39,51100.0,36.0407,36.0407,35.9532,35.9532,51100.0
2013-04-25 15:55:00,53.39,53.48,53.39,53.48,75200.0,35.9532,36.0138,35.9532,36.0138,75200.0
2013-04-26 09:30:00,53.6,53.64,53.38,53.64,30000.0,36.0946,36.1215,35.9464,36.1215,30000.0
2013-04-26 09:35:00,53.64,53.64,53.27,53.28,19000.0,36.1215,36.1215,35.8724,35.8791,19000.0
2013-04-26 09:40:00,53.3,53.36,53.27,53.35,35400.0,35.8926,35.933,35.8724,35.9262,35400.0
2013-04-26 09:45:00,53.35,53.38,53.22,53.22,39200.0,35.9262,35.9464,35.8387,35.8387,39200.0
2013-04-26 09:50:00,53.27,53.37,53.2,53.34,37400.0,35.8724,35.9397,35.8252,35.9195,37400.0
2013-04-26 09:55:00,53.35,53.58,53.31,53.48,35600.0,35.9262,36.0811,35.8993,36.0138,35600.0
2013-04-26 10:00:00,53.51,53.53,53.39,53.39,29900.0,36.034,36.0474,35.9532,35.9532,29900.0
2013-04-26 10:05:00,53.39,53.45,53.3,53.35,42100.0,35.9532,35.9936,35.8926,35.9262,42100.0
2013-04-26 10:10:00,53.38,53.39,53.19,53.27,39600.0,35.9464,35.9532,35.8185,35.8724,39600.0
2013-04-26 10:15:00,53.28,53.35,53.19,53.29,29200.0,35.8791,35.9262,35.8185,35.8858,29200.0
2013-04-26 10:20:00,53.28,53.34,53.24,53.28,21200.0,35.8791,35.9195,35.8522,35.8791,21200.0
2013-04-26 10:25:00,53.25,53.3,53.19,53.22,41400.0,35.8589,35.8926,35.8185,35.8387,41400.0
2013-04-26 10:30:00,53.21,53.22,53.09,53.11,31700.0,35.832,35.8387,35.7511,35.7646,31700.0
2013-04-26 10:35:00,53.1,53.15,53.02,53.04,39500.0,35.7579,35.7916,35.704,35.7175,39500.0
2013-04-26 10:40:00,53.04,53.15,53.04,53.05,17400.0,35.7175,35.7916,35.7175,35.7242,17400.0
2013-04-26 10:45:00,53.08,53.1,52.98,53.01,22600.0,35.7444,35.7579,35.6771,35.6973,22600.0
2013-04-26 10:50:00,53.01,53.01,52.86,52.89,20000.0,35.6973,35.6973,35.5963,35.6165,20000.0
2013-04-26 10:55:00,52.92,52.93,52.82,52.89,24700.0,35.6367,35.6434,35.5693,35.6165,24700.0
2013-04-26 11:00:00,52.89,52.96,52.88,52.93,40200.0,35.6165,35.6636,35.6097,35.6434,40200.0
2013-04-26 11:05:00,52.95,53.11,52.94,53.09,35300.0,35.6569,35.7646,35.6501,35.7511,35300.0
2013-04-26 11:10:00,53.08,53.19,53.08,53.17,31700.0,35.7444,35.8185,35.7444,35.805,31700.0
2013-04-26 11:15:00,53.18,53.24,53.16,53.19,21400.0,35.8118,35.8522,35.7983,35.8185,21400.0
2013-04-26 11:20:00,53.21,53.27,53.18,53.26,22800.0,35.832,35.8724,35.8118,35.8656,22800.0
2013-04-26 11:25:00,53.28,53.3,53.21,53.22,18700.0,35.8791,35.8926,35.832,35.8387,18700.0
2013-04-26 11:30:00,53.2,53.29,53.14,53.29,10700.0,35.8252,35.8858,35.7848,35.8858,10700.0
2013-04-26 11:35:00,53.29,53.36,53.16,53.19,34600.0,35.8858,35.933,35.7983,35.8185,34600.0
2013-04-26 11:40:00,53.19,53.19,53.07,53.07,15200.0,35.8185,35.8185,35.7377,35.7377,15200.0
2013-04-26 11:45:00,53.07,53.1,52.98,53.0,17900.0,35.7377,35.7579,35.6771,35.6905,17900.0
2013-04-26 11:50:00,52.99,53.0,52.85,52.89,46300.0,35.6838,35.6905,35.5895,35.6165,46300.0
2013-04-26 11:55:00,52.88,52.93,52.87,52.9,23400.0,35.6097,35.6434,35.603,35.6232,23400.0
2013-04-26 12:00:00,52.89,52.9,52.75,52.81,33000.0,35.6165,35.6232,35.5222,35.5626,33000.0
2013-04-26 12:05:00,52.83,52.96,52.8,52.92,25800.0,35.5761,35.6636,35.5559,35.6367,25800.0
2013-04-26 12:10:00,52.92,53.0,52.88,52.9,30600.0,35.6367,35.6905,35.6097,35.6232,30600.0
2013-04-26 12:15:00,52.92,53.0,52.89,53.0,21400.0,35.6367,35.6905,35.6165,35.6905,21400.0
2013-04-26 12:20:00,53.01,53.09,52.98,53.0,17200.0,35.6973,35.7511,35.6771,35.6905,17200.0
2013-04-26 12:25:00,53.0,53.08,52.98,53.07,19600.0,35.6905,35.7444,35.6771,35.7377,19600.0
2013-04-26 12:30:00,53.07,53.11,53.05,53.08,26200.0,35.7377,35.7646,35.7242,35.7444,26200.0
2013-04-26 12:35:00,53.08,53.16,53.08,53.11,30400.0,35.7444,35.7983,35.7444,35.7646,30400.0
2013-04-26 12:40:00,53.12,53.14,53.04,53.13,19100.0,35.7713,35.7848,35.7175,35.7781,19100.0
2013-04-26 12:45:00,53.13,53.25,53.13,53.25,23100.0,35.7781,35.8589,35.7781,35.8589,23100.0
2013-04-26 12:50:00,53.24,53.25,53.2,53.25,9200.0,35.8522,35.8589,35.8252,35.8589,9200.0
2013-04-26 12:55:00,53.27,53.27,53.18,53.24,15700.0,35.8724,35.8724,35.8118,35.8522,15700.0
2013-04-26 13:00:00,53.24,53.25,53.12,53.14,11400.0,35.8522,35.8589,35.7713,35.7848,11400.0
2013-04-26 13:05:00,53.14,53.14,53.07,53.13,15600.0,35.7848,35.7848,35.7377,35.7781,15600.0
2013-04-26 13:10:00,53.14,53.16,53.02,53.05,17000.0,35.7848,35.7983,35.704,35.7242,17000.0
2013-04-26 13:15:00,53.04,53.09,53.03,53.08,12300.0,35.7175,35.7511,35.7107,35.7444,12300.0
2013-04-26 13:20:00,53.1,53.15,53.07,53.13,12100.0,35.7579,35.7916,35.7377,35.7781,12100.0
2013-04-26 13:25:00,53.13,53.17,53.07,53.12,14800.0,35.7781,35.805,35.7377,35.7713,14800.0
2013-04-26 13:30:00,53.12,53.17,53.09,53.14,12800.0,35.7713,35.805,35.7511,35.7848,12800.0
2013-04-26 13:35:00,53.15,53.19,53.15,53.15,13900.0,35.7916,35.8185,35.7916,35.7916,13900.0
2013-04-26 13:40:00,53.16,53.37,53.14,53.37,33400.0,35.7983,35.9397,35.7848,35.9397,33400.0
2013-04-26 13:45:00,53.37,53.42,53.34,53.39,26300.0,35.9397,35.9734,35.9195,35.9532,26300.0
2013-04-26 13:50:00,53.38,53.44,53.34,53.4,16200.0,35.9464,35.9868,35.9195,35.9599,16200.0
2013-04-26 13:55:00,53.41,53.44,53.35,53.43,35300.0,35.9666,35.9868,35.9262,35.9801,35300.0
2013-04-26 14:00:00,53.43,53.47,53.4,53.43,29300.0,35.9801,36.007,35.9599,35.9801,29300.0
2013-04-26 14:05:00,53.43,53.52,53.35,53.36,44700.0,35.9801,36.0407,35.9262,35.933,44700.0
2013-04-26 14:10:00,53.36,53.44,53.36,53.37,12300.0,35.933,35.9868,35.933,35.9397,12300.0
2013-04-26 14:15:00,53.37,53.38,53.32,53.35,40700.0,35.9397,35.9464,35.906,35.9262,40700.0
2013-04-26 14:20:00,53.34,53.42,53.27,53.4,28800.0,35.9195,35.9734,35.8724,35.9599,28800.0
2013-04-26 14:25:00,53.39,53.43,53.3,53.33,34700.0,35.9532,35.9801,35.8926,35.9128,34700.0
2013-04-26 14:30:00,53.32,53.35,53.23,53.25,23100.0,35.906,35.9262,35.8454,35.8589,23100.0
2013-04-26 14:35:00,53.25,53.36,53.25,53.34,27700.0,35.8589,35.933,35.8589,35.9195,27700.0
2013-04-26 14:40:00,53.36,53.36,53.31,53.36,50800.0,35.933,35.933,35.8993,35.933,50800.0
2013-04-26 14:45:00,53.35,53.49,53.34,53.49,28700.0,35.9262,36.0205,35.9195,36.0205,28700.0
2013-04-26 14:50:00,53.49,53.52,53.48,53.52,33000.0,36.0205,36.0407,36.0138,36.0407,33000.0
2013-04-26 14:55:00,53.51,53.58,53.5,53.56,41100.0,36.034,36.0811,36.0272,36.0676,41100.0
2013-04-26 15:00:00,53.56,53.66,53.55,53.66,45800.0,36.0676,36.135,36.0609,36.135,45800.0
2013-04-26 15:05:00,53.67,53.73,53.67,53.68,66700.0,36.1417,36.1821,36.1417,36.1485,66700.0
2013-04-26 15:10:00,53.68,53.7,53.62,53.69,41400.0,36.1485,36.1619,36.1081,36.1552,41400.0
2013-04-26 15:15:00,53.7,53.75,53.69,53.72,32300.0,36.1619,36.1956,36.1552,36.1754,32300.0
2013-04-26 15:20:00,53.72,53.75,53.68,53.68,46400.0,36.1754,36.1956,36.1485,36.1485,46400.0
2013-04-26 15:25:00,53.68,53.71,53.62,53.7,49300.0,36.1485,36.1687,36.1081,36.1619,49300.0
2013-04-26 15:30:00,53.7,53.73,53.67,53.71,48700.0,36.1619,36.1821,36.1417,36.1687,48700.0
2013-04-26 15:35:00,53.71,53.72,53.63,53.63,32600.0,36.1687,36.1754,36.1148,36.1148,32600.0
2013-04-26 15:40:00,53.64,53.69,53.64,53.68,43900.0,36.1215,36.1552,36.1215,36.1485,43900.0
2013-04-26 15:45:00,53.67,53.67,53.59,53.66,58900.0,36.1417,36.1417,36.0879,36.135,58900.0
2013-04-26 15:50:00,53.66,53.66,53.62,53.65,86100.0,36.135,36.135,36.1081,36.1283,86100.0
2013-04-26 15:55:00,53.65,53.67,53.61,53.62,123300.0,36.1283,36.1417,36.1013,36.1081,123300.0
2013-04-29 09:30:00,53.86,54.16,53.83,54.15,43100.0,36.2697,36.4717,36.2495,36.465,43100.0
2013-04-29 09:35:00,54.12,54.13,53.7,53.77,16300.0,36.4448,36.4515,36.1619,36.2091,16300.0
2013-04-29 09:40:00,53.74,53.91,53.65,53.9,35500.0,36.1889,36.3033,36.1283,36.2966,35500.0
2013-04-29 09:45:00,53.9,53.93,53.75,53.79,18900.0,36.2966,36.3168,36.1956,36.2225,18900.0
2013-04-29 09:50:00,53.81,53.94,53.8,53.93,13100.0,36.236,36.3235,36.2293,36.3168,13100.0
2013-04-29 09:55:00,53.95,54.15,53.91,54.1,47300.0,36.3303,36.465,36.3033,36.4313,47300.0
2013-04-29 10:00:00,54.12,54.37,54.05,54.31,115200.0,36.4448,36.6131,36.3976,36.5727,115200.0
2013-04-29 10:05:00,54.31,54.47,54.23,54.38,77000.0,36.5727,36.6804,36.5188,36.6198,77000.0
2013-04-29 10:10:00,54.36,54.39,54.21,54.38,35600.0,36.6064,36.6266,36.5054,36.6198,35600.0
2013-04-29 10:15:00,54.39,54.54,54.37,54.47,47500.0,36.6266,36.7276,36.6131,36.6804,47500.0
2013-04-29 10:20:00,54.49,54.54,54.37,54.49,56700.0,36.6939,36.7276,36.6131,36.6939,56700.0
2013-04-29 10:25:00,54.52,54.54,54.39,54.54,41800.0,36.7141,36.7276,36.6266,36.7276,41800.0
2013-04-29 10:30:00,54.54,54.76,54.5,54.62,89400.0,36.7276,36.8757,36.7007,36.7815,89400.0
2013-04-29 10:35:00,54.65,54.73,54.64,54.68,26800.0,36.8017,36.8555,36.7949,36.8219,26800.0
2013-04-29 10:40:00,54.68,54.75,54.65,54.75,34400.0,36.8219,36.869,36.8017,36.869,34400.0
2013-04-29 10:45:00,54.74,54.9,54.72,54.86,33500.0,36.8623,36.97,36.8488,36.9431,33500.0
2013-04-29 10:50:00,54.85,54.99,54.82,54.97,63700.0,36.9363,37.0306,36.9161,37.0172,63700.0
2013-04-29 10:55:00,54.96,55.04,54.96,55.02,99700.0,37.0104,37.0643,37.0104,37.0508,99700.0
2013-04-29 11:00:00,55.01,55.05,54.95,55.02,68400.0,37.0441,37.071,37.0037,37.0508,68400.0
2013-04-29 11:05:00,55.02,55.05,54.82,54.82,64900.0,37.0508,37.071,36.9161,36.9161,64900.0
2013-04-29 11:10:00,54.83,54.89,54.68,54.7,34300.0,36.9229,36.9633,36.8219,36.8353,34300.0
2013-04-29 11:15:00,54.68,54.72,54.59,54.72,58000.0,36.8219,36.8488,36.7613,36.8488,58000.0
2013-04-29 11:20:00,54.71,54.85,54.71,54.8,22400.0,36.8421,36.9363,36.8421,36.9027,22400.0
2013-04-29 11:25:00,54.81,54.95,54.8,54.95,41800.0,36.9094,37.0037,36.9027,37.0037,41800.0
2013-04-29 11:30:00,54.94,55.05,54.93,54.98,30700.0,36.9969,37.071,36.9902,37.0239,30700.0
2013-04-29 11:35:00,54.98,54.98,54.9,54.94,51300.0,37.0239,37.0239,36.97,36.9969,51300.0
2013-04-29 11:40:00,54.95,54.95,54.78,54.78,34800.0,37.0037,37.0037,36.8892,36.8892,34800.0
2013-04-29 11:45:00,54.78,54.82,54.76,54.76,18900.0,36.8892,36.9161,36.8757,36.8757,18900.0
2013-04-29 11:50:00,54.76,54.8,54.67,54.67,21100.0,36.8757,36.9027,36.8151,36.8151,21100.0
2013-04-29 11:55:00,54.66,54.69,54.63,54.64,21200.0,36.8084,36.8286,36.7882,36.7949,21200.0
2013-04-29 12:00:00,54.63,54.68,54.53,54.67,25500.0,36.7882,36.8219,36.7209,36.8151,25500.0
2013-04-29 12:05:00,54.66,54.68,54.54,54.56,21700.0,36.8084,36.8219,36.7276,36.7411,21700.0
2013-04-29 12:10:00,54.58,54.69,54.57,54.66,10400.0,36.7545,36.8286,36.7478,36.8084,10400.0
2013-04-29 12:15:00,54.66,54.66,54.55,54.55,18300.0,36.8084,36.8084,36.7343,36.7343,18300.0
2013-04-29 12:20:00,54.56,54.58,54.51,54.58,22600.0,36.7411,36.7545,36.7074,36.7545,22600.0
2013-04-29 12:25:00,54.59,54.67,54.55,54.63,25400.0,36.7613,36.8151,36.7343,36.7882,25400.0
2013-04-29 12:30:00,54.63,54.63,54.53,54.54,21400.0,36.7882,36.7882,36.7209,36.7276,21400.0
2013-04-29 12:35:00,54.53,54.59,54.53,54.58,20600.0,36.7209,36.7613,36.7209,36.7545,20600.0
2013-04-29 12:40:00,54.58,54.77,54.58,54.76,29000.0,36.7545,36.8825,36.7545,36.8757,29000.0
2013-04-29 12:45:00,54.76,54.76,54.68,54.73,22700.0,36.8757,36.8757,36.8219,36.8555,22700.0
2013-04-29 12:50:00,54.71,54.8,54.7,54.77,30900.0,36.8421,36.9027,36.8353,36.8825,30900.0
2013-04-29 12:55:00,54.77,54.78,54.7,54.75,7500.0,36.8825,36.8892,36.8353,36.869,7500.0
2013-04-29 13:00:00,54.75,54.75,54.65,54.72,22100.0,36.869,36.869,36.8017,36.8488,22100.0
2013-04-29 13:05:00,54.73,54.84,54.72,54.81,12700.0,36.8555,36.9296,36.8488,36.9094,12700.0
2013-04-29 13:10:00,54.8,54.81,54.75,54.79,15600.0,36.9027,36.9094,36.869,36.8959,15600.0
2013-04-29 13:15:00,54.79,54.84,54.76,54.79,20400.0,36.8959,36.9296,36.8757,36.8959,20400.0
2013-04-29 13:20:00,54.79,54.89,54.79,54.85,22500.0,36.8959,36.9633,36.8959,36.9363,22500.0
2013-04-29 13:25:00,54.83,54.89,54.78,54.89,13100.0,36.9229,36.9633,36.8892,36.9633,13100.0
2013-04-29 13:30:00,54.87,54.87,54.82,54.83,22600.0,36.9498,36.9498,36.9161,36.9229,22600.0
2013-04-29 13:35:00,54.82,54.86,54.81,54.84,11200.0,36.9161,36.9431,36.9094,36.9296,11200.0
2013-04-29 13:40:00,54.83,54.93,54.83,54.89,22800.0,36.9229,36.9902,36.9229,36.9633,22800.0
2013-04-29 13:45:00,54.9,54.9,54.85,54.88,12800.0,36.97,36.97,36.9363,36.9565,12800.0
2013-04-29 13:50:00,54.88,54.95,54.87,54.94,38600.0,36.9565,37.0037,36.9498,36.9969,38600.0
2013-04-29 13:55:00,54.93,54.96,54.87,54.87,11900.0,36.9902,37.0104,36.9498,36.9498,11900.0
2013-04-29 14:00:00,54.87,54.89,54.83,54.83,22400.0,36.9498,36.9633,36.9229,36.9229,22400.0
2013-04-29 14:05:00,54.85,54.91,54.85,54.86,16900.0,36.9363,36.9767,36.9363,36.9431,16900.0
2013-04-29 14:10:00,54.85,54.91,54.82,54.82,13200.0,36.9363,36.9767,36.9161,36.9161,13200.0
2013-04-29 14:15:00,54.82,54.85,54.81,54.82,18100.0,36.9161,36.9363,36.9094,36.9161,18100.0
2013-04-29 14:20:00,54.8,54.93,54.78,54.86,64700.0,36.9027,36.9902,36.8892,36.9431,64700.0
2013-04-29 14:25:00,54.87,54.9,54.87,54.89,9200.0,36.9498,36.97,36.9498,36.9633,9200.0
2013-04-29 14:30:00,54.88,54.89,54.84,54.89,18600.0,36.9565,36.9633,36.9296,36.9633,18600.0
2013-04-29 14:35:00,54.89,54.89,54.85,54.88,22000.0,36.9633,36.9633,36.9363,36.9565,22000.0
2013-04-29 14:40:00,54.88,54.9,54.87,54.89,14700.0,36.9565,36.97,36.9498,36.9633,14700.0
2013-04-29 14:45:00,54.88,54.92,54.88,54.92,23800.0,36.9565,36.9835,36.9565,36.9835,23800.0
2013-04-29 14:50:00,54.92,54.96,54.9,54.9,17500.0,36.9835,37.0104,36.97,36.97,17500.0
2013-04-29 14:55:00,54.91,54.98,54.9,54.97,31800.0,36.9767,37.0239,36.97,37.0172,31800.0
2013-04-29 15:00:00,54.96,54.99,54.88,54.9,32400.0,37.0104,37.0306,36.9565,36.97,32400.0
2013-04-29 15:05:00,54.89,54.9,54.75,54.76,37500.0,36.9633,36.97,36.869,36.8757,37500.0
2013-04-29 15:10:00,54.75,54.83,54.7,54.81,57700.0,36.869,36.9229,36.8353,36.9094,57700.0
2013-04-29 15:15:00,54.81,54.86,54.79,54.81,24500.0,36.9094,36.9431,36.8959,36.9094,24500.0
2013-04-29 15:20:00,54.8,54.81,54.73,54.76,40000.0,36.9027,36.9094,36.8555,36.8757,40000.0
2013-04-29 15:25:00,54.75,54.8,54.71,54.78,43100.0,36.869,36.9027,36.8421,36.8892,43100.0
2013-04-29 15:30:00,54.77,54.85,54.74,54.8,43600.0,36.8825,36.9363,36.8623,36.9027,43600.0
2013-04-29 15:35:00,54.8,54.83,54.78,54.82,63300.0,36.9027,36.9229,36.8892,36.9161,63300.0
2013-04-29 15:40:00,54.82,54.86,54.82,54.86,34600.0,36.9161,36.9431,36.9161,36.9431,34600.0
2013-04-29 15:45:00,54.86,54.86,54.75,54.76,71900.0,36.9431,36.9431,36.869,36.8757,71900.0
2013-04-29 15:50:00,54.76,54.77,54.71,54.76,97300.0,36.8757,36.8825,36.8421,36.8757,97300.0
2013-04-29 15:55:00,54.75,54.79,54.73,54.76,133700.0,36.869,36.8959,36.8555,36.8757,133700.0
2013-04-30 09:30:00,54.75,54.78,54.58,54.67,51700.0,36.869,36.8892,36.7545,36.8151,51700.0
2013-04-30 09:35:00,54.68,54.78,54.65,54.76,20100.0,36.8219,36.8892,36.8017,36.8757,20100.0
2013-04-30 09:40:00,54.71,54.71,54.59,54.68,38300.0,36.8421,36.8421,36.7613,36.8219,38300.0
2013-04-30 09:45:00,54.66,54.68,54.53,54.6,60800.0,36.8084,36.8219,36.7209,36.768,60800.0
2013-04-30 09:50:00,54.6,54.68,54.58,54.64,26700.0,36.768,36.8219,36.7545,36.7949,26700.0
2013-04-30 09:55:00,54.61,54.65,54.48,54.51,31900.0,36.7747,36.8017,36.6872,36.7074,31900.0
2013-04-30 10:00:00,54.55,54.62,54.46,54.56,71800.0,36.7343,36.7815,36.6737,36.7411,71800.0
2013-04-30 10:05:00,54.55,54.65,54.54,54.64,32600.0,36.7343,36.8017,36.7276,36.7949,32600.0
2013-04-30 10:10:00,54.62,54.78,54.61,54.72,29200.0,36.7815,36.8892,36.7747,36.8488,29200.0
2013-04-30 10:15:00,54.71,54.85,54.64,54.67,29700.0,36.8421,36.9363,36.7949,36.8151,29700.0
2013-04-30 10:20:00,54.68,54.88,54.67,54.85,22800.0,36.8219,36.9565,36.8151,36.9363,22800.0
2013-04-30 10:25:00,54.83,54.86,54.77,54.81,32000.0,36.9229,36.9431,36.8825,36.9094,32000.0
2013-04-30 10:30:00,54.77,54.8,54.51,54.52,55900.0,36.8825,36.9027,36.7074,36.7141,55900.0
2013-04-30 10:35:00,54.5,54.64,54.46,54.6,39300.0,36.7007,36.7949,36.6737,36.768,39300.0
2013-04-30 10:40:00,54.61,54.69,54.59,54.67,29200.0,36.7747,36.8286,36.7613,36.8151,29200.0
2013-04-30 10:45:00,54.67,54.8,54.67,54.76,18900.0,36.8151,36.9027,36.8151,36.8757,18900.0
2013-04-30 10:50:00,54.77,54.87,54.72,54.87,33500.0,36.8825,36.9498,36.8488,36.9498,33500.0
2013-04-30 10:55:00,54.87,54.87,54.71,54.75,12500.0,36.9498,36.9498,36.8421,36.869,12500.0
2013-04-30 11:00:00,54.74,54.8,54.72,54.74,21400.0,36.8623,36.9027,36.8488,36.8623,21400.0
2013-04-30 11:05:00,54.73,54.85,54.73,54.83,26800.0,36.8555,36.9363,36.8555,36.9229,26800.0
2013-04-30 11:10:00,54.83,54.94,54.82,54.9,31000.0,36.9229,36.9969,36.9161,36.97,31000.0
2013-04-30 11:15:00,54.89,54.89,54.79,54.86,16500.0,36.9633,36.9633,36.8959,36.9431,16500.0
2013-04-30 11:20:00,54.85,54.91,54.82,54.82,27300.0,36.9363,36.9767,36.9161,36.9161,27300.0
2013-04-30 11:25:00,54.84,54.9,54.78,54.79,17600.0,36.9296,36.97,36.8892,36.8959,17600.0
2013-04-30 11:30:00,54.79,54.89,54.78,54.85,26800.0,36.8959,36.9633,36.8892,36.9363,26800.0
2013-04-30 11:35:00,54.86,54.9,54.83,54.88,17600.0,36.9431,36.97,36.9229,36.9565,17600.0
2013-04-30 11:40:00,54.86,54.9,54.86,54.89,10900.0,36.9431,36.97,36.9431,36.9633,10900.0
2013-04-30 11:45:00,54.87,54.9,54.86,54.86,7200.0,36.9498,36.97,36.9431,36.9431,7200.0
2013-04-30 11:50:00,54.86,55.0,54.86,54.99,25700.0,36.9431,37.0374,36.9431,37.0306,25700.0
2013-04-30 11:55:00,54.99,55.04,54.97,55.04,55600.0,37.0306,37.0643,37.0172,37.0643,55600.0
2013-04-30 12:00:00,55.04,55.06,54.86,54.88,39300.0,37.0643,37.0778,36.9431,36.9565,39300.0
2013-04-30 12:05:00,54.88,55.0,54.88,54.97,29500.0,36.9565,37.0374,36.9565,37.0172,29500.0
2013-04-30 12:10:00,54.97,55.0,54.94,54.95,13200.0,37.0172,37.0374,36.9969,37.0037,13200.0
2013-04-30 12:15:00,54.95,55.03,54.93,55.0,52500.0,37.0037,37.0576,36.9902,37.0374,52500.0
2013-04-30 12:20:00,55.0,55.02,54.94,54.96,30600.0,37.0374,37.0508,36.9969,37.0104,30600.0
2013-04-30 12:25:00,54.94,54.98,54.86,54.9,35800.0,36.9969,37.0239,36.9431,36.97,35800.0
2013-04-30 12:30:00,54.89,54.9,54.77,54.88,37600.0,36.9633,36.97,36.8825,36.9565,37600.0
2013-04-30 12:35:00,54.87,54.92,54.83,54.91,32200.0,36.9498,36.9835,36.9229,36.9767,32200.0
2013-04-30 12:40:00,54.91,54.92,54.82,54.87,26100.0,36.9767,36.9835,36.9161,36.9498,26100.0
2013-04-30 12:45:00,54.87,54.98,54.87,54.96,31900.0,36.9498,37.0239,36.9498,37.0104,31900.0
2013-04-30 12:50:00,54.96,54.96,54.9,54.95,31200.0,37.0104,37.0104,36.97,37.0037,31200.0
2013-04-30 12:55:00,54.95,54.99,54.94,54.98,79000.0,37.0037,37.0306,36.9969,37.0239,79000.0
2013-04-30 13:00:00,54.98,55.09,54.98,55.03,70900.0,37.0239,37.098,37.0239,37.0576,70900.0
2013-04-30 13:05:00,55.04,55.08,55.02,55.04,101500.0,37.0643,37.0912,37.0508,37.0643,101500.0
2013-04-30 13:10:00,55.05,55.1,55.02,55.06,28700.0,37.071,37.1047,37.0508,37.0778,28700.0
2013-04-30 13:15:00,55.06,55.1,55.03,55.06,52900.0,37.0778,37.1047,37.0576,37.0778,52900.0
2013-04-30 13:20:00,55.06,55.08,55.01,55.07,14400.0,37.0778,37.0912,37.0441,37.0845,14400.0
2013-04-30 13:25:00,55.07,55.07,54.97,54.99,35900.0,37.0845,37.0845,37.0172,37.0306,35900.0
2013-04-30 13:30:00,54.99,55.05,54.98,54.98,37800.0,37.0306,37.071,37.0239,37.0239,37800.0
2013-04-30 13:35:00,54.98,55.01,54.93,54.98,45800.0,37.0239,37.0441,36.9902,37.0239,45800.0
2013-04-30 13:40:00,54.98,55.07,54.98,55.07,28700.0,37.0239,37.0845,37.0239,37.0845,28700.0
2013-04-30 13:45:00,55.07,55.08,55.04,55.04,15000.0,37.0845,37.0912,37.0643,37.0643,15000.0
2013-04-30 13:50:00,55.04,55.08,55.02,55.07,24000.0,37.0643,37.0912,37.0508,37.0845,24000.0
2013-04-30 13:55:00,55.08,55.09,55.05,55.07,34800.0,37.0912,37.098,37.071,37.0845,34800.0
2013-04-30 14:00:00,55.07,55.07,54.98,54.98,46200.0,37.0845,37.0845,37.0239,37.0239,46200.0
2013-04-30 14:05:00,54.98,55.02,54.97,54.98,50500.0,37.0239,37.0508,37.0172,37.0239,50500.0
2013-04-30 14:10:00,54.97,55.05,54.97,55.03,41300.0,37.0172,37.071,37.0172,37.0576,41300.0
2013-04-30 14:15:00,55.03,55.09,55.03,55.06,21800.0,37.0576,37.098,37.0576,37.0778,21800.0
2013-04-30 14:20:00,55.05,55.09,55.03,55.07,24000.0,37.071,37.098,37.0576,37.0845,24000.0
2013-04-30 14:25:00,55.08,55.13,55.02,55.1,44200.0,37.0912,37.1249,37.0508,37.1047,44200.0
2013-04-30 14:30:00,55.1,55.11,54.94,54.96,32000.0,37.1047,37.1114,36.9969,37.0104,32000.0
2013-04-30 14:35:00,54.97,55.1,54.92,55.05,21400.0,37.0172,37.1047,36.9835,37.071,21400.0
2013-04-30 14:40:00,55.06,55.11,55.02,55.09,31000.0,37.0778,37.1114,37.0508,37.098,31000.0
2013-04-30 14:45:00,55.1,55.11,54.99,55.01,41200.0,37.1047,37.1114,37.0306,37.0441,41200.0
2013-04-30 14:50:00,55.0,55.06,54.99,55.05,29700.0,37.0374,37.0778,37.0306,37.071,29700.0
2013-04-30 14:55:00,55.06,55.1,54.99,55.05,49400.0,37.0778,37.1047,37.0306,37.071,49400.0
2013-04-30 15:00:00,55.05,55.05,54.96,55.02,35500.0,37.071,37.071,37.0104,37.0508,35500.0
2013-04-30 15:05:00,55.03,55.05,55.0,55.04,23000.0,37.0576,37.071,37.0374,37.0643,23000.0
2013-04-30 15:10:00,55.04,55.08,55.01,55.06,21400.0,37.0643,37.0912,37.0441,37.0778,21400.0
2013-04-30 15:15:00,55.06,55.07,55.02,55.02,63900.0,37.0778,37.0845,37.0508,37.0508,63900.0
2013-04-30 15:20:00,55.03,55.12,55.02,55.07,47600.0,37.0576,37.1182,37.0508,37.0845,47600.0
2013-04-30 15:25:00,55.07,55.09,55.03,55.07,21400.0,37.0845,37.098,37.0576,37.0845,21400.0
2013-04-30 15:30:00,55.08,55.1,55.06,55.1,47200.0,37.0912,37.1047,37.0778,37.1047,47200.0
2013-04-30 15:35:00,55.09,55.15,55.09,55.12,43800.0,37.098,37.1384,37.098,37.1182,43800.0
2013-04-30 15:40:00,55.12,55.15,55.05,55.11,45200.0,37.1182,37.1384,37.071,37.1114,45200.0
2013-04-30 15:45:00,55.11,55.14,55.04,55.08,62600.0,37.1114,37.1316,37.0643,37.0912,62600.0
2013-04-30 15:50:00,55.08,55.09,55.05,55.07,60100.0,37.0912,37.098,37.071,37.0845,60100.0
2013-04-30 15:55:00,55.07,55.1,55.03,55.05,166000.0,37.0845,37.1047,37.0576,37.071,166000.0
2013-05-01 09:30:00,55.26,55.5,55.0,55.22,338000.0,37.2124,37.3741,37.0374,37.1855,338000.0
2013-05-01 09:35:00,55.24,55.24,54.94,55.05,155500.0,37.199,37.199,36.9969,37.071,155500.0
2013-05-01 09:40:00,55.05,55.2,54.73,55.2,121900.0,37.071,37.172,36.8555,37.172,121900.0
2013-05-01 09:45:00,55.19,55.49,55.13,55.47,160500.0,37.1653,37.3673,37.1249,37.3539,160500.0
2013-05-01 09:50:00,55.45,55.46,55.31,55.32,62700.0,37.3404,37.3471,37.2461,37.2528,62700.0
2013-05-01 09:55:00,55.32,55.39,55.29,55.31,68500.0,37.2528,37.3,37.2326,37.2461,68500.0
2013-05-01 10:00:00,55.34,55.49,55.3,55.47,105900.0,37.2663,37.3673,37.2394,37.3539,105900.0
2013-05-01 10:05:00,55.48,55.59,55.33,55.39,126200.0,37.3606,37.4347,37.2596,37.3,126200.0
2013-05-01 10:10:00,55.35,55.7,55.29,55.3,202700.0,37.273,37.5087,37.2326,37.2394,202700.0
2013-05-01 10:15:00,55.3,55.34,54.79,54.8,185300.0,37.2394,37.2663,36.8959,36.9027,185300.0
2013-05-01 10:20:00,54.83,54.94,54.77,54.9,122000.0,36.9229,36.9969,36.8825,36.97,122000.0
2013-05-01 10:25:00,54.9,55.13,54.9,55.06,43300.0,36.97,37.1249,36.97,37.0778,43300.0
2013-05-01 10:30:00,55.05,55.08,54.75,54.8,75700.0,37.071,37.0912,36.869,36.9027,75700.0
2013-05-01 10:35:00,54.8,54.85,54.61,54.72,59600.0,36.9027,36.9363,36.7747,36.8488,59600.0
2013-05-01 10:40:00,54.71,54.78,54.59,54.73,45900.0,36.8421,36.8892,36.7613,36.8555,45900.0
2013-05-01 10:45:00,54.72,54.79,54.69,54.77,43600.0,36.8488,36.8959,36.8286,36.8825,43600.0
2013-05-01 10:50:00,54.76,54.88,54.73,54.87,30600.0,36.8757,36.9565,36.8555,36.9498,30600.0
2013-05-01 10:55:00,54.88,54.92,54.82,54.91,35100.0,36.9565,36.9835,36.9161,36.9767,35100.0
2013-05-01 11:00:00,54.91,54.98,54.74,54.87,20300.0,36.9767,37.0239,36.8623,36.9498,20300.0
2013-05-01 11:05:00,54.85,56.14,54.85,55.67,385600.0,36.9363,37.805,36.9363,37.4885,385600.0
2013-05-01 11:10:00,55.68,57.0,55.63,56.78,520100.0,37.4953,38.3842,37.4616,38.236,520100.0
2013-05-01 11:15:00,56.74,57.16,56.7,56.8,517900.0,38.2091,38.4919,38.1821,38.2495,517900.0
2013-05-01 11:20:00,56.8,56.89,56.44,56.58,189300.0,38.2495,38.3101,38.0071,38.1013,189300.0
2013-05-01 11:25:00,56.58,56.85,56.52,56.62,111100.0,38.1013,38.2832,38.0609,38.1283,111100.0
2013-05-01 11:30:00,56.63,56.8,56.41,56.48,134400.0,38.135,38.2495,37.9869,38.034,134400.0
2013-05-01 11:35:00,56.47,57.0,56.17,56.41,219100.0,38.0273,38.3842,37.8252,37.9869,219100.0
2013-05-01 11:40:00,56.41,56.81,56.38,56.43,102100.0,37.9869,38.2562,37.9667,38.0003,102100.0
2013-05-01 11:45:00,56.42,56.45,56.22,56.39,111400.0,37.9936,38.0138,37.8589,37.9734,111400.0
2013-05-01 11:50:00,56.4,56.54,56.35,56.47,76700.0,37.9801,38.0744,37.9465,38.0273,76700.0
2013-05-01 11:55:00,56.44,56.5,56.25,56.4,107000.0,38.0071,38.0475,37.8791,37.9801,107000.0
2013-05-01 12:00:00,56.38,56.64,56.29,56.58,98600.0,37.9667,38.1417,37.906,38.1013,98600.0
2013-05-01 12:05:00,56.57,56.64,56.47,56.55,73600.0,38.0946,38.1417,38.0273,38.0811,73600.0
2013-05-01 12:10:00,56.54,56.57,56.23,56.42,58100.0,38.0744,38.0946,37.8656,37.9936,58100.0
2013-05-01 12:15:00,56.42,56.5,56.39,56.49,41900.0,37.9936,38.0475,37.9734,38.0407,41900.0
2013-05-01 12:20:00,56.48,56.5,56.28,56.31,45500.0,38.034,38.0475,37.8993,37.9195,45500.0
2013-05-01 12:25:00,56.3,56.42,56.3,56.37,37200.0,37.9128,37.9936,37.9128,37.9599,37200.0
2013-05-01 12:30:00,56.38,56.41,56.33,56.36,33700.0,37.9667,37.9869,37.933,37.9532,33700.0
2013-05-01 12:35:00,56.37,56.43,56.34,56.36,39800.0,37.9599,38.0003,37.9397,37.9532,39800.0
2013-05-01 12:40:00,56.37,56.37,56.34,56.36,24500.0,37.9599,37.9599,37.9397,37.9532,24500.0
2013-05-01 12:45:00,56.36,56.38,56.35,56.37,41900.0,37.9532,37.9667,37.9465,37.9599,41900.0
2013-05-01 12:50:00,56.36,56.38,56.31,56.35,42300.0,37.9532,37.9667,37.9195,37.9465,42300.0
2013-05-01 12:55:00,56.35,56.41,56.24,56.26,44500.0,37.9465,37.9869,37.8724,37.8858,44500.0
2013-05-01 13:00:00,56.25,56.3,56.03,56.05,52700.0,37.8791,37.9128,37.731,37.7444,52700.0
2013-05-01 13:05:00,56.05,56.14,55.99,56.0,73400.0,37.7444,37.805,37.704,37.7108,73400.0
2013-05-01 13:10:00,56.03,56.1,55.99,55.99,46300.0,37.731,37.7781,37.704,37.704,46300.0
2013-05-01 13:15:00,56.01,56.04,55.89,55.89,41800.0,37.7175,37.7377,37.6367,37.6367,41800.0
2013-05-01 13:20:00,55.89,56.0,55.78,55.82,75200.0,37.6367,37.7108,37.5626,37.5895,75200.0
2013-05-01 13:25:00,55.83,55.87,55.73,55.78,62800.0,37.5963,37.6232,37.5289,37.5626,62800.0
2013-05-01 13:30:00,55.8,55.9,55.74,55.89,32000.0,37.5761,37.6434,37.5357,37.6367,32000.0
2013-05-01 13:35:00,55.89,55.97,55.79,55.96,32900.0,37.6367,37.6906,37.5693,37.6838,32900.0
2013-05-01 13:40:00,55.94,55.96,55.9,55.92,54200.0,37.6704,37.6838,37.6434,37.6569,54200.0
2013-05-01 13:45:00,55.91,56.01,55.89,55.93,59600.0,37.6502,37.7175,37.6367,37.6636,59600.0
2013-05-01 13:50:00,55.92,55.95,55.82,55.94,28100.0,37.6569,37.6771,37.5895,37.6704,28100.0
2013-05-01 13:55:00,55.93,56.08,55.9,56.02,43400.0,37.6636,37.7646,37.6434,37.7242,43400.0
2013-05-01 14:00:00,56.01,56.25,55.77,56.13,139400.0,37.7175,37.8791,37.5559,37.7983,139400.0
2013-05-01 14:05:00,56.14,56.18,55.98,56.04,73800.0,37.805,37.832,37.6973,37.7377,73800.0
2013-05-01 14:10:00,56.03,56.13,55.98,56.1,73000.0,37.731,37.7983,37.6973,37.7781,73000.0
2013-05-01 14:15:00,56.1,56.16,56.08,56.14,75000.0,37.7781,37.8185,37.7646,37.805,75000.0
2013-05-01 14:20:00,56.15,56.35,56.15,56.19,76500.0,37.8118,37.9465,37.8118,37.8387,76500.0
2013-05-01 14:25:00,56.17,56.24,56.1,56.12,39200.0,37.8252,37.8724,37.7781,37.7916,39200.0
2013-05-01 14:30:00,56.12,56.13,56.02,56.05,49900.0,37.7916,37.7983,37.7242,37.7444,49900.0
2013-05-01 14:35:00,56.05,56.06,56.0,56.05,41100.0,37.7444,37.7512,37.7108,37.7444,41100.0
2013-05-01 14:40:00,56.05,56.1,55.98,56.05,46700.0,37.7444,37.7781,37.6973,37.7444,46700.0
2013-05-01 14:45:00,56.05,56.13,56.0,56.06,48800.0,37.7444,37.7983,37.7108,37.7512,48800.0
2013-05-01 14:50:00,56.06,56.1,55.99,56.03,49400.0,37.7512,37.7781,37.704,37.731,49400.0
2013-05-01 14:55:00,56.04,56.07,55.94,56.0,69500.0,37.7377,37.7579,37.6704,37.7108,69500.0
2013-05-01 15:00:00,55.99,56.05,55.92,56.05,59600.0,37.704,37.7444,37.6569,37.7444,59600.0
2013-05-01 15:05:00,56.04,56.13,56.03,56.03,136000.0,37.7377,37.7983,37.731,37.731,136000.0
2013-05-01 15:10:00,56.03,56.06,55.84,55.93,94200.0,37.731,37.7512,37.603,37.6636,94200.0
2013-05-01 15:15:00,55.93,56.02,55.81,55.88,110900.0,37.6636,37.7242,37.5828,37.63,110900.0
2013-05-01 15:20:00,55.88,55.89,55.71,55.73,55500.0,37.63,37.6367,37.5155,37.5289,55500.0
2013-05-01 15:25:00,55.73,55.8,55.72,55.78,49300.0,37.5289,37.5761,37.5222,37.5626,49300.0
2013-05-01 15:30:00,55.77,55.88,55.75,55.82,53500.0,37.5559,37.63,37.5424,37.5895,53500.0
2013-05-01 15:35:00,55.81,55.81,55.66,55.66,43600.0,37.5828,37.5828,37.4818,37.4818,43600.0
2013-05-01 15:40:00,55.66,55.69,55.53,55.64,86900.0,37.4818,37.502,37.3943,37.4683,86900.0
2013-05-01 15:45:00,55.64,55.67,55.52,55.58,98500.0,37.4683,37.4885,37.3875,37.4279,98500.0
2013-05-01 15:50:00,55.58,55.58,55.43,55.44,219700.0,37.4279,37.4279,37.3269,37.3337,219700.0
2013-05-01 15:55:00,55.45,55.57,55.15,55.25,481600.0,37.3404,37.4212,37.1384,37.2057,481600.0
2013-05-02 09:30:00,55.72,56.0,55.45,55.66,121600.0,37.5222,37.7108,37.3404,37.4818,121600.0
2013-05-02 09:35:00,55.59,55.71,55.02,55.29,68900.0,37.4347,37.5155,37.0508,37.2326,68900.0
2013-05-02 09:40:00,55.24,55.3,55.11,55.14,45000.0,37.199,37.2394,37.1114,37.1316,45000.0
2013-05-02 09:45:00,55.19,55.3,55.08,55.25,39800.0,37.1653,37.2394,37.0912,37.2057,39800.0
2013-05-02 09:50:00,55.25,55.38,55.1,55.36,63100.0,37.2057,37.2932,37.1047,37.2798,63100.0
2013-05-02 09:55:00,55.37,55.46,55.27,55.34,56100.0,37.2865,37.3471,37.2192,37.2663,56100.0
2013-05-02 10:00:00,55.36,55.48,55.31,55.45,56600.0,37.2798,37.3606,37.2461,37.3404,56600.0
2013-05-02 10:05:00,55.43,55.88,55.43,55.77,68400.0,37.3269,37.63,37.3269,37.5559,68400.0
2013-05-02 10:10:00,55.76,55.93,55.72,55.86,60400.0,37.5491,37.6636,37.5222,37.6165,60400.0
2013-05-02 10:15:00,55.86,56.03,55.86,55.9,37500.0,37.6165,37.731,37.6165,37.6434,37500.0
2013-05-02 10:20:00,55.9,55.94,55.83,55.88,30300.0,37.6434,37.6704,37.5963,37.63,30300.0
2013-05-02 10:25:00,55.87,55.9,55.81,55.87,15800.0,37.6232,37.6434,37.5828,37.6232,15800.0
2013-05-02 10:30:00,55.85,55.85,55.49,55.61,48400.0,37.6097,37.6097,37.3673,37.4481,48400.0
2013-05-02 10:35:00,55.61,55.61,55.44,55.48,30500.0,37.4481,37.4481,37.3337,37.3606,30500.0
2013-05-02 10:40:00,55.48,55.55,55.41,55.55,21200.0,37.3606,37.4077,37.3135,37.4077,21200.0
2013-05-02 10:45:00,55.56,55.61,55.4,55.47,32600.0,37.4145,37.4481,37.3067,37.3539,32600.0
2013-05-02 10:50:00,55.49,55.64,55.49,55.6,82300.0,37.3673,37.4683,37.3673,37.4414,82300.0
2013-05-02 10:55:00,55.57,55.69,55.57,55.65,221000.0,37.4212,37.502,37.4212,37.4751,221000.0
2013-05-02 11:00:00,55.65,55.67,55.55,55.64,120200.0,37.4751,37.4885,37.4077,37.4683,120200.0
2013-05-02 11:05:00,55.63,55.87,55.63,55.82,86400.0,37.4616,37.6232,37.4616,37.5895,86400.0
2013-05-02 11:10:00,55.82,55.92,55.76,55.85,90900.0,37.5895,37.6569,37.5491,37.6097,90900.0
2013-05-02 11:15:00,55.83,55.86,55.79,55.79,137800.0,37.5963,37.6165,37.5693,37.5693,137800.0
2013-05-02 11:20:00,55.79,55.84,55.75,55.76,130800.0,37.5693,37.603,37.5424,37.5491,130800.0
2013-05-02 11:25:00,55.76,55.79,55.75,55.77,46900.0,37.5491,37.5693,37.5424,37.5559,46900.0
2013-05-02 11:30:00,55.77,55.79,55.65,55.66,85300.0,37.5559,37.5693,37.4751,37.4818,85300.0
2013-05-02 11:35:00,55.65,55.66,55.48,55.54,42600.0,37.4751,37.4818,37.3606,37.401,42600.0
2013-05-02 11:40:00,55.55,55.75,55.53,55.72,39400.0,37.4077,37.5424,37.3943,37.5222,39400.0
2013-05-02 11:45:00,55.72,55.75,55.66,55.68,37000.0,37.5222,37.5424,37.4818,37.4953,37000.0
2013-05-02 11:50:00,55.69,55.77,55.66,55.68,44400.0,37.502,37.5559,37.4818,37.4953,44400.0
2013-05-02 11:55:00,55.65,55.8,55.65,55.76,43600.0,37.4751,37.5761,37.4751,37.5491,43600.0
2013-05-02 12:00:00,55.75,55.8,55.69,55.8,24700.0,37.5424,37.5761,37.502,37.5761,24700.0
2013-05-02 12:05:00,55.8,55.86,55.79,55.82,16800.0,37.5761,37.6165,37.5693,37.5895,16800.0
2013-05-02 12:10:00,55.82,56.05,55.8,56.05,25400.0,37.5895,37.7444,37.5761,37.7444,25400.0
2013-05-02 12:15:00,56.02,56.16,56.0,56.14,44000.0,37.7242,37.8185,37.7108,37.805,44000.0
2013-05-02 12:20:00,56.13,56.15,56.08,56.09,28000.0,37.7983,37.8118,37.7646,37.7714,28000.0
2013-05-02 12:25:00,56.1,56.11,55.96,56.03,26700.0,37.7781,37.7848,37.6838,37.731,26700.0
2013-05-02 12:30:00,56.02,56.14,55.99,56.1,108000.0,37.7242,37.805,37.704,37.7781,108000.0
2013-05-02 12:35:00,56.11,56.19,55.98,55.98,71000.0,37.7848,37.8387,37.6973,37.6973,71000.0
2013-05-02 12:40:00,55.97,56.01,55.93,55.95,12100.0,37.6906,37.7175,37.6636,37.6771,12100.0
2013-05-02 12:45:00,55.94,56.02,55.93,56.01,17600.0,37.6704,37.7242,37.6636,37.7175,17600.0
2013-05-02 12:50:00,56.02,56.07,56.0,56.03,24700.0,37.7242,37.7579,37.7108,37.731,24700.0
2013-05-02 12:55:00,56.04,56.13,56.02,56.08,21600.0,37.7377,37.7983,37.7242,37.7646,21600.0
2013-05-02 13:00:00,56.07,56.18,56.05,56.14,40100.0,37.7579,37.832,37.7444,37.805,40100.0
2013-05-02 13:05:00,56.14,56.27,56.06,56.18,75600.0,37.805,37.8926,37.7512,37.832,75600.0
2013-05-02 13:10:00,56.18,56.28,56.18,56.21,56300.0,37.832,37.8993,37.832,37.8522,56300.0
2013-05-02 13:15:00,56.21,56.36,56.2,56.36,45500.0,37.8522,37.9532,37.8454,37.9532,45500.0
2013-05-02 13:20:00,56.35,56.35,56.14,56.14,36300.0,37.9465,37.9465,37.805,37.805,36300.0
2013-05-02 13:25:00,56.14,56.23,56.13,56.18,28000.0,37.805,37.8656,37.7983,37.832,28000.0
2013-05-02 13:30:00,56.18,56.33,56.18,56.29,36200.0,37.832,37.933,37.832,37.906,36200.0
2013-05-02 13:35:00,56.28,56.3,56.15,56.18,20700.0,37.8993,37.9128,37.8118,37.832,20700.0
2013-05-02 13:40:00,56.18,56.37,56.18,56.35,24800.0,37.832,37.9599,37.832,37.9465,24800.0
2013-05-02 13:45:00,56.35,56.4,56.29,56.31,33900.0,37.9465,37.9801,37.906,37.9195,33900.0
2013-05-02 13:50:00,56.3,56.38,56.25,56.32,30600.0,37.9128,37.9667,37.8791,37.9263,30600.0
2013-05-02 13:55:00,56.33,56.47,56.32,56.47,38300.0,37.933,38.0273,37.9263,38.0273,38300.0
2013-05-02 14:00:00,56.46,56.5,56.39,56.43,39000.0,38.0205,38.0475,37.9734,38.0003,39000.0
2013-05-02 14:05:00,56.44,56.51,56.43,56.51,40200.0,38.0071,38.0542,38.0003,38.0542,40200.0
2013-05-02 14:10:00,56.5,56.68,56.5,56.64,62900.0,38.0475,38.1687,38.0475,38.1417,62900.0
2013-05-02 14:15:00,56.65,56.88,56.64,56.83,97900.0,38.1485,38.3034,38.1417,38.2697,97900.0
2013-05-02 14:20:00,56.82,56.83,56.68,56.68,30700.0,38.263,38.2697,38.1687,38.1687,30700.0
2013-05-02 14:25:00,56.66,56.71,56.64,56.65,39800.0,38.1552,38.1889,38.1417,38.1485,39800.0
2013-05-02 14:30:00,56.64,56.64,56.6,56.63,20200.0,38.1417,38.1417,38.1148,38.135,20200.0
2013-05-02 14:35:00,56.63,56.7,56.63,56.65,38900.0,38.135,38.1821,38.135,38.1485,38900.0
2013-05-02 14:40:00,56.65,56.77,56.62,56.77,138600.0,38.1485,38.2293,38.1283,38.2293,138600.0
2013-05-02 14:45:00,56.77,56.82,56.73,56.81,55300.0,38.2293,38.263,38.2023,38.2562,55300.0
2013-05-02 14:50:00,56.81,56.88,56.71,56.74,49500.0,38.2562,38.3034,38.1889,38.2091,49500.0
2013-05-02 14:55:00,56.75,56.75,56.62,56.62,38400.0,38.2158,38.2158,38.1283,38.1283,38400.0
2013-05-02 15:00:00,56.62,56.65,56.61,56.62,62000.0,38.1283,38.1485,38.1215,38.1283,62000.0
2013-05-02 15:05:00,56.62,56.63,56.46,56.54,82100.0,38.1283,38.135,38.0205,38.0744,82100.0
2013-05-02 15:10:00,56.57,56.59,56.49,56.59,64900.0,38.0946,38.1081,38.0407,38.1081,64900.0
2013-05-02 15:15:00,56.59,56.72,56.58,56.72,59200.0,38.1081,38.1956,38.1013,38.1956,59200.0
2013-05-02 15:20:00,56.72,56.76,56.67,56.68,47800.0,38.1956,38.2225,38.1619,38.1687,47800.0
2013-05-02 15:25:00,56.67,56.77,56.67,56.75,42900.0,38.1619,38.2293,38.1619,38.2158,42900.0
2013-05-02 15:30:00,56.76,56.77,56.72,56.75,55300.0,38.2225,38.2293,38.1956,38.2158,55300.0
2013-05-02 15:35:00,56.75,56.78,56.72,56.75,59200.0,38.2158,38.236,38.1956,38.2158,59200.0
2013-05-02 15:40:00,56.74,56.74,56.65,56.65,56300.0,38.2091,38.2091,38.1485,38.1485,56300.0
2013-05-02 15:45:00,56.65,56.66,56.53,56.55,78200.0,38.1485,38.1552,38.0677,38.0811,78200.0
2013-05-02 15:50:00,56.55,56.57,56.53,56.54,98900.0,38.0811,38.0946,38.0677,38.0744,98900.0
2013-05-02 15:55:00,56.55,56.68,56.55,56.65,156300.0,38.0811,38.1687,38.0811,38.1485,156300.0
2013-05-03 09:30:00,57.07,57.25,56.97,57.18,74000.0,38.4313,38.5525,38.364,38.5054,74000.0
2013-05-03 09:35:00,57.25,57.62,57.2,57.58,86800.0,38.5525,38.8017,38.5188,38.7747,86800.0
2013-05-03 09:40:00,57.62,57.79,57.54,57.77,77900.0,38.8017,38.9162,38.7478,38.9027,77900.0
2013-05-03 09:45:00,57.76,57.76,57.43,57.43,67400.0,38.896,38.896,38.6737,38.6737,67400.0
2013-05-03 09:50:00,57.44,57.5,57.34,57.49,70700.0,38.6805,38.7209,38.6131,38.7141,70700.0
2013-05-03 09:55:00,57.5,57.6,57.42,57.52,67900.0,38.7209,38.7882,38.667,38.7343,67900.0
2013-05-03 10:00:00,57.54,57.77,57.52,57.77,68200.0,38.7478,38.9027,38.7343,38.9027,68200.0
2013-05-03 10:05:00,57.73,57.9,57.73,57.86,80300.0,38.8758,38.9902,38.8758,38.9633,80300.0
2013-05-03 10:10:00,57.86,57.93,57.84,57.87,85600.0,38.9633,39.0104,38.9498,38.97,85600.0
2013-05-03 10:15:00,57.88,57.92,57.72,57.72,60400.0,38.9768,39.0037,38.869,38.869,60400.0
2013-05-03 10:20:00,57.73,57.89,57.73,57.82,49100.0,38.8758,38.9835,38.8758,38.9364,49100.0
2013-05-03 10:25:00,57.8,57.99,57.8,57.98,61500.0,38.9229,39.0508,38.9229,39.0441,61500.0
2013-05-03 10:30:00,57.98,58.05,57.89,58.0,107000.0,39.0441,39.0912,38.9835,39.0576,107000.0
2013-05-03 10:35:00,57.99,58.05,57.93,57.95,80500.0,39.0508,39.0912,39.0104,39.0239,80500.0
2013-05-03 10:40:00,57.97,57.99,57.89,57.93,57200.0,39.0374,39.0508,38.9835,39.0104,57200.0
2013-05-03 10:45:00,57.92,57.97,57.89,57.92,50000.0,39.0037,39.0374,38.9835,39.0037,50000.0
2013-05-03 10:50:00,57.92,57.93,57.86,57.9,58500.0,39.0037,39.0104,38.9633,38.9902,58500.0
2013-05-03 10:55:00,57.9,57.92,57.76,57.88,90000.0,38.9902,39.0037,38.896,38.9768,90000.0
2013-05-03 11:00:00,57.86,57.89,57.78,57.78,34800.0,38.9633,38.9835,38.9094,38.9094,34800.0
2013-05-03 11:05:00,57.78,57.92,57.77,57.9,55400.0,38.9094,39.0037,38.9027,38.9902,55400.0
2013-05-03 11:10:00,57.89,57.94,57.88,57.92,78800.0,38.9835,39.0172,38.9768,39.0037,78800.0
2013-05-03 11:15:00,57.92,57.93,57.86,57.89,85000.0,39.0037,39.0104,38.9633,38.9835,85000.0
2013-05-03 11:20:00,57.89,57.99,57.83,57.85,48100.0,38.9835,39.0508,38.9431,38.9566,48100.0
2013-05-03 11:25:00,57.83,57.89,57.8,57.8,67300.0,38.9431,38.9835,38.9229,38.9229,67300.0
2013-05-03 11:30:00,57.79,57.87,57.79,57.85,42400.0,38.9162,38.97,38.9162,38.9566,42400.0
2013-05-03 11:35:00,57.85,57.87,57.77,57.8,31500.0,38.9566,38.97,38.9027,38.9229,31500.0
2013-05-03 11:40:00,57.79,57.81,57.71,57.71,71500.0,38.9162,38.9296,38.8623,38.8623,71500.0
2013-05-03 11:45:00,57.72,57.82,57.71,57.78,92800.0,38.869,38.9364,38.8623,38.9094,92800.0
2013-05-03 11:50:00,57.78,57.9,57.77,57.9,39800.0,38.9094,38.9902,38.9027,38.9902,39800.0
2013-05-03 11:55:00,57.9,57.94,57.86,57.88,22100.0,38.9902,39.0172,38.9633,38.9768,22100.0
2013-05-03 12:00:00,57.89,57.99,57.89,57.98,26100.0,38.9835,39.0508,38.9835,39.0441,26100.0
2013-05-03 12:05:00,58.0,58.04,57.95,58.0,35500.0,39.0576,39.0845,39.0239,39.0576,35500.0
2013-05-03 12:10:00,58.01,58.07,57.98,58.06,23600.0,39.0643,39.1047,39.0441,39.098,23600.0
2013-05-03 12:15:00,58.06,58.1,58.01,58.1,24300.0,39.098,39.1249,39.0643,39.1249,24300.0
2013-05-03 12:20:00,58.11,58.22,58.11,58.22,28900.0,39.1316,39.2057,39.1316,39.2057,28900.0
2013-05-03 12:25:00,58.22,58.24,58.17,58.21,19400.0,39.2057,39.2192,39.1721,39.199,19400.0
2013-05-03 12:30:00,58.21,58.28,58.16,58.16,26400.0,39.199,39.2461,39.1653,39.1653,26400.0
2013-05-03 12:35:00,58.16,58.23,58.14,58.16,21600.0,39.1653,39.2125,39.1518,39.1653,21600.0
2013-05-03 12:40:00,58.15,58.2,58.12,58.19,24900.0,39.1586,39.1923,39.1384,39.1855,24900.0
2013-05-03 12:45:00,58.19,58.2,58.06,58.15,22500.0,39.1855,39.1923,39.098,39.1586,22500.0
2013-05-03 12:50:00,58.18,58.26,58.18,58.23,15400.0,39.1788,39.2327,39.1788,39.2125,15400.0
2013-05-03 12:55:00,58.24,58.25,58.23,58.24,14700.0,39.2192,39.2259,39.2125,39.2192,14700.0
2013-05-03 13:00:00,58.25,58.26,58.13,58.15,32400.0,39.2259,39.2327,39.1451,39.1586,32400.0
2013-05-03 13:05:00,58.16,58.17,58.04,58.04,15300.0,39.1653,39.1721,39.0845,39.0845,15300.0
2013-05-03 13:10:00,58.05,58.13,58.05,58.12,36400.0,39.0912,39.1451,39.0912,39.1384,36400.0
2013-05-03 13:15:00,58.12,58.13,58.04,58.06,16000.0,39.1384,39.1451,39.0845,39.098,16000.0
2013-05-03 13:20:00,58.07,58.15,58.07,58.12,31300.0,39.1047,39.1586,39.1047,39.1384,31300.0
2013-05-03 13:25:00,58.11,58.11,57.99,58.01,40500.0,39.1316,39.1316,39.0508,39.0643,40500.0
2013-05-03 13:30:00,57.99,58.07,57.99,58.0,20200.0,39.0508,39.1047,39.0508,39.0576,20200.0
2013-05-03 13:35:00,57.99,58.01,57.94,57.96,22200.0,39.0508,39.0643,39.0172,39.0306,22200.0
2013-05-03 13:40:00,57.96,58.06,57.95,58.05,10900.0,39.0306,39.098,39.0239,39.0912,10900.0
2013-05-03 13:45:00,58.04,58.05,58.01,58.01,22200.0,39.0845,39.0912,39.0643,39.0643,22200.0
2013-05-03 13:50:00,58.01,58.05,57.95,57.98,32900.0,39.0643,39.0912,39.0239,39.0441,32900.0
2013-05-03 13:55:00,57.98,58.08,57.98,58.05,26800.0,39.0441,39.1114,39.0441,39.0912,26800.0
2013-05-03 14:00:00,58.05,58.07,58.0,58.05,35300.0,39.0912,39.1047,39.0576,39.0912,35300.0
2013-05-03 14:05:00,58.04,58.06,57.97,58.06,42800.0,39.0845,39.098,39.0374,39.098,42800.0
2013-05-03 14:10:00,58.06,58.12,58.06,58.11,30300.0,39.098,39.1384,39.098,39.1316,30300.0
2013-05-03 14:15:00,58.11,58.19,58.08,58.17,42600.0,39.1316,39.1855,39.1114,39.1721,42600.0
2013-05-03 14:20:00,58.17,58.19,58.15,58.17,24200.0,39.1721,39.1855,39.1586,39.1721,24200.0
2013-05-03 14:25:00,58.17,58.17,58.12,58.14,24100.0,39.1721,39.1721,39.1384,39.1518,24100.0
2013-05-03 14:30:00,58.13,58.14,57.96,57.96,35000.0,39.1451,39.1518,39.0306,39.0306,35000.0
2013-05-03 14:35:00,57.94,57.94,57.78,57.81,48100.0,39.0172,39.0172,38.9094,38.9296,48100.0
2013-05-03 14:40:00,57.79,57.85,57.77,57.85,53700.0,38.9162,38.9566,38.9027,38.9566,53700.0
2013-05-03 14:45:00,57.86,58.02,57.86,58.02,28300.0,38.9633,39.071,38.9633,39.071,28300.0
2013-05-03 14:50:00,58.02,58.09,58.02,58.09,34100.0,39.071,39.1182,39.071,39.1182,34100.0
2013-05-03 14:55:00,58.1,58.15,58.1,58.12,37600.0,39.1249,39.1586,39.1249,39.1384,37600.0
2013-05-03 15:00:00,58.11,58.16,58.1,58.16,31000.0,39.1316,39.1653,39.1249,39.1653,31000.0
2013-05-03 15:05:00,58.15,58.21,58.15,58.19,62700.0,39.1586,39.199,39.1586,39.1855,62700.0
2013-05-03 15:10:00,58.2,58.21,58.13,58.18,43300.0,39.1923,39.199,39.1451,39.1788,43300.0
2013-05-03 15:15:00,58.19,58.2,58.12,58.16,44200.0,39.1855,39.1923,39.1384,39.1653,44200.0
2013-05-03 15:20:00,58.17,58.21,58.15,58.16,45800.0,39.1721,39.199,39.1586,39.1653,45800.0
2013-05-03 15:25:00,58.16,58.23,58.15,58.23,39600.0,39.1653,39.2125,39.1586,39.2125,39600.0
2013-05-03 15:30:00,58.23,58.27,58.23,58.26,52800.0,39.2125,39.2394,39.2125,39.2327,52800.0
2013-05-03 15:35:00,58.27,58.3,58.26,58.26,70500.0,39.2394,39.2596,39.2327,39.2327,70500.0
2013-05-03 15:40:00,58.25,58.26,58.18,58.18,51600.0,39.2259,39.2327,39.1788,39.1788,51600.0
2013-05-03 15:45:00,58.19,58.22,58.18,58.22,76000.0,39.1855,39.2057,39.1788,39.2057,76000.0
2013-05-03 15:50:00,58.22,58.25,58.18,58.2,82700.0,39.2057,39.2259,39.1788,39.1923,82700.0
2013-05-03 15:55:00,58.2,58.21,58.1,58.11,147600.0,39.1923,39.199,39.1249,39.1316,147600.0
2013-05-06 09:30:00,58.24,58.46,57.99,58.43,99800.0,39.2192,39.3673,39.0508,39.3471,99800.0
2013-05-06 09:35:00,58.47,58.56,58.33,58.55,39300.0,39.3741,39.4347,39.2798,39.4279,39300.0
2013-05-06 09:40:00,58.52,58.69,58.49,58.51,48100.0,39.4077,39.5222,39.3875,39.401,48100.0
2013-05-06 09:45:00,58.53,58.67,58.5,58.6,54600.0,39.4145,39.5088,39.3943,39.4616,54600.0
2013-05-06 09:50:00,58.59,58.69,58.59,58.67,29300.0,39.4549,39.5222,39.4549,39.5088,29300.0
2013-05-06 09:55:00,58.68,58.86,58.62,58.84,46200.0,39.5155,39.6367,39.4751,39.6232,46200.0
2013-05-06 10:00:00,58.83,59.0,58.76,58.93,67700.0,39.6165,39.731,39.5694,39.6838,67700.0
2013-05-06 10:05:00,58.92,59.01,58.82,58.82,48200.0,39.6771,39.7377,39.6098,39.6098,48200.0
2013-05-06 10:10:00,58.83,59.03,58.83,59.03,47900.0,39.6165,39.7512,39.6165,39.7512,47900.0
2013-05-06 10:15:00,59.03,59.07,58.91,58.91,34400.0,39.7512,39.7781,39.6704,39.6704,34400.0
2013-05-06 10:20:00,58.92,58.96,58.82,58.83,140000.0,39.6771,39.704,39.6098,39.6165,140000.0
2013-05-06 10:25:00,58.84,58.96,58.74,58.96,87700.0,39.6232,39.704,39.5559,39.704,87700.0
2013-05-06 10:30:00,58.95,59.02,58.85,58.95,36400.0,39.6973,39.7444,39.63,39.6973,36400.0
2013-05-06 10:35:00,58.95,59.0,58.83,58.93,57700.0,39.6973,39.731,39.6165,39.6838,57700.0
2013-05-06 10:40:00,58.94,58.95,58.65,58.91,66700.0,39.6906,39.6973,39.4953,39.6704,66700.0
2013-05-06 10:45:00,58.91,58.97,58.75,58.77,57000.0,39.6704,39.7108,39.5626,39.5761,57000.0
2013-05-06 10:50:00,58.78,58.83,58.75,58.83,40400.0,39.5828,39.6165,39.5626,39.6165,40400.0
2013-05-06 10:55:00,58.82,58.83,58.75,58.79,40900.0,39.6098,39.6165,39.5626,39.5896,40900.0
2013-05-06 11:00:00,58.76,58.82,58.75,58.77,24500.0,39.5694,39.6098,39.5626,39.5761,24500.0
2013-05-06 11:05:00,58.77,58.94,58.77,58.83,33300.0,39.5761,39.6906,39.5761,39.6165,33300.0
2013-05-06 11:10:00,58.83,59.0,58.73,58.92,43000.0,39.6165,39.731,39.5492,39.6771,43000.0
2013-05-06 11:15:00,58.92,58.93,58.85,58.91,37700.0,39.6771,39.6838,39.63,39.6704,37700.0
2013-05-06 11:20:00,58.91,59.02,58.9,58.93,34300.0,39.6704,39.7444,39.6636,39.6838,34300.0
2013-05-06 11:25:00,58.93,59.04,58.84,59.0,61600.0,39.6838,39.7579,39.6232,39.731,61600.0
2013-05-06 11:30:00,59.0,59.0,58.81,58.88,23100.0,39.731,39.731,39.603,39.6502,23100.0
2013-05-06 11:35:00,58.86,59.11,58.86,59.09,37600.0,39.6367,39.8051,39.6367,39.7916,37600.0
2013-05-06 11:40:00,59.09,59.17,59.02,59.14,49100.0,39.7916,39.8455,39.7444,39.8253,49100.0
2013-05-06 11:45:00,59.13,59.18,59.09,59.16,42900.0,39.8185,39.8522,39.7916,39.8387,42900.0
2013-05-06 11:50:00,59.15,59.33,59.14,59.29,79400.0,39.832,39.9532,39.8253,39.9263,79400.0
2013-05-06 11:55:00,59.3,59.38,59.25,59.36,39300.0,39.933,39.9869,39.8993,39.9734,39300.0
2013-05-06 12:00:00,59.35,59.44,59.3,59.31,41900.0,39.9667,40.0273,39.933,39.9397,41900.0
2013-05-06 12:05:00,59.32,59.4,59.24,59.38,51200.0,39.9465,40.0003,39.8926,39.9869,51200.0
2013-05-06 12:10:00,59.38,59.43,59.36,59.43,23500.0,39.9869,40.0205,39.9734,40.0205,23500.0
2013-05-06 12:15:00,59.43,59.49,59.39,59.46,47600.0,40.0205,40.0609,39.9936,40.0407,47600.0
2013-05-06 12:20:00,59.47,59.48,59.32,59.37,18800.0,40.0475,40.0542,39.9465,39.9801,18800.0
2013-05-06 12:25:00,59.37,59.45,59.36,59.36,27800.0,39.9801,40.034,39.9734,39.9734,27800.0
2013-05-06 12:30:00,59.38,59.39,59.25,59.27,85000.0,39.9869,39.9936,39.8993,39.9128,85000.0
2013-05-06 12:35:00,59.29,59.34,59.27,59.29,21000.0,39.9263,39.9599,39.9128,39.9263,21000.0
2013-05-06 12:40:00,59.3,59.3,59.21,59.26,16400.0,39.933,39.933,39.8724,39.9061,16400.0
2013-05-06 12:45:00,59.27,59.29,59.23,59.28,18300.0,39.9128,39.9263,39.8859,39.9195,18300.0
2013-05-06 12:50:00,59.27,59.32,59.24,59.26,19100.0,39.9128,39.9465,39.8926,39.9061,19100.0
2013-05-06 12:55:00,59.25,59.27,59.1,59.13,26700.0,39.8993,39.9128,39.7983,39.8185,26700.0
2013-05-06 13:00:00,59.14,59.16,59.11,59.14,24300.0,39.8253,39.8387,39.8051,39.8253,24300.0
2013-05-06 13:05:00,59.13,59.17,59.11,59.11,18200.0,39.8185,39.8455,39.8051,39.8051,18200.0
2013-05-06 13:10:00,59.14,59.14,59.07,59.1,13400.0,39.8253,39.8253,39.7781,39.7983,13400.0
2013-05-06 13:15:00,59.11,59.23,59.11,59.21,29700.0,39.8051,39.8859,39.8051,39.8724,29700.0
2013-05-06 13:20:00,59.22,59.22,59.18,59.2,14200.0,39.8791,39.8791,39.8522,39.8657,14200.0
2013-05-06 13:25:00,59.21,59.21,59.09,59.11,30700.0,39.8724,39.8724,39.7916,39.8051,30700.0
2013-05-06 13:30:00,59.12,59.17,59.08,59.12,28500.0,39.8118,39.8455,39.7849,39.8118,28500.0
2013-05-06 13:35:00,59.11,59.14,59.07,59.1,38600.0,39.8051,39.8253,39.7781,39.7983,38600.0
2013-05-06 13:40:00,59.1,59.12,59.05,59.07,17600.0,39.7983,39.8118,39.7646,39.7781,17600.0
2013-05-06 13:45:00,59.06,59.1,59.03,59.09,15800.0,39.7714,39.7983,39.7512,39.7916,15800.0
2013-05-06 13:50:00,59.1,59.11,59.08,59.09,25200.0,39.7983,39.8051,39.7849,39.7916,25200.0
2013-05-06 13:55:00,59.09,59.1,59.02,59.06,38200.0,39.7916,39.7983,39.7444,39.7714,38200.0
2013-05-06 14:00:00,59.06,59.06,58.96,58.98,39000.0,39.7714,39.7714,39.704,39.7175,39000.0
2013-05-06 14:05:00,58.98,59.05,58.97,59.02,71500.0,39.7175,39.7646,39.7108,39.7444,71500.0
2013-05-06 14:10:00,59.02,59.03,58.99,59.02,41200.0,39.7444,39.7512,39.7242,39.7444,41200.0
2013-05-06 14:15:00,59.02,59.03,58.91,58.91,13500.0,39.7444,39.7512,39.6704,39.6704,13500.0
2013-05-06 14:20:00,58.91,58.95,58.85,58.85,25100.0,39.6704,39.6973,39.63,39.63,25100.0
2013-05-06 14:25:00,58.84,58.85,58.8,58.85,31000.0,39.6232,39.63,39.5963,39.63,31000.0
2013-05-06 14:30:00,58.85,58.89,58.83,58.89,79100.0,39.63,39.6569,39.6165,39.6569,79100.0
2013-05-06 14:35:00,58.88,58.92,58.87,58.9,33100.0,39.6502,39.6771,39.6434,39.6636,33100.0
2013-05-06 14:40:00,58.89,58.91,58.81,58.84,36600.0,39.6569,39.6704,39.603,39.6232,36600.0
2013-05-06 14:45:00,58.84,58.86,58.77,58.85,29200.0,39.6232,39.6367,39.5761,39.63,29200.0
2013-05-06 14:50:00,58.86,58.87,58.76,58.82,31100.0,39.6367,39.6434,39.5694,39.6098,31100.0
2013-05-06 14:55:00,58.81,58.82,58.66,58.68,93300.0,39.603,39.6098,39.502,39.5155,93300.0
2013-05-06 15:00:00,58.69,58.76,58.67,58.7,39200.0,39.5222,39.5694,39.5088,39.529,39200.0
2013-05-06 15:05:00,58.7,58.7,58.58,58.64,37300.0,39.529,39.529,39.4481,39.4886,37300.0
2013-05-06 15:10:00,58.65,58.66,58.58,58.59,36300.0,39.4953,39.502,39.4481,39.4549,36300.0
2013-05-06 15:15:00,58.58,58.6,58.54,58.55,32000.0,39.4481,39.4616,39.4212,39.4279,32000.0
2013-05-06 15:20:00,58.56,58.65,58.51,58.51,53500.0,39.4347,39.4953,39.401,39.401,53500.0
2013-05-06 15:25:00,58.5,58.52,58.47,58.49,59000.0,39.3943,39.4077,39.3741,39.3875,59000.0
2013-05-06 15:30:00,58.5,58.51,58.43,58.48,79300.0,39.3943,39.401,39.3471,39.3808,79300.0
2013-05-06 15:35:00,58.49,58.52,58.46,58.48,56200.0,39.3875,39.4077,39.3673,39.3808,56200.0
2013-05-06 15:40:00,58.47,58.51,58.44,58.44,82700.0,39.3741,39.401,39.3539,39.3539,82700.0
2013-05-06 15:45:00,58.45,58.48,58.39,58.47,97200.0,39.3606,39.3808,39.3202,39.3741,97200.0
2013-05-06 15:50:00,58.47,58.51,58.45,58.45,72200.0,39.3741,39.401,39.3606,39.3606,72200.0
2013-05-06 15:55:00,58.45,58.46,58.38,58.4,178300.0,39.3606,39.3673,39.3135,39.3269,178300.0
2013-05-07 09:30:00,58.36,58.77,58.32,58.77,88500.0,39.3,39.5761,39.2731,39.5761,88500.0
2013-05-07 09:35:00,58.78,58.85,58.64,58.72,43000.0,39.5828,39.63,39.4886,39.5424,43000.0
2013-05-07 09:40:00,58.72,58.84,58.5,58.7,71200.0,39.5424,39.6232,39.3943,39.529,71200.0
2013-05-07 09:45:00,58.75,58.79,58.64,58.65,46000.0,39.5626,39.5896,39.4886,39.4953,46000.0
2013-05-07 09:50:00,58.66,58.66,58.36,58.36,48300.0,39.502,39.502,39.3,39.3,48300.0
2013-05-07 09:55:00,58.35,58.44,58.19,58.19,117500.0,39.2933,39.3539,39.1855,39.1855,117500.0
2013-05-07 10:00:00,58.19,58.31,58.14,58.23,70000.0,39.1855,39.2663,39.1518,39.2125,70000.0
2013-05-07 10:05:00,58.24,58.3,58.05,58.05,118500.0,39.2192,39.2596,39.0912,39.0912,118500.0
2013-05-07 10:10:00,58.05,58.09,57.56,57.62,138600.0,39.0912,39.1182,38.7613,38.8017,138600.0
2013-05-07 10:15:00,57.64,57.64,57.44,57.46,99900.0,38.8151,38.8151,38.6805,38.6939,99900.0
2013-05-07 10:20:00,57.47,57.6,57.43,57.54,94600.0,38.7007,38.7882,38.6737,38.7478,94600.0
2013-05-07 10:25:00,57.54,57.91,57.52,57.91,85700.0,38.7478,38.997,38.7343,38.997,85700.0
2013-05-07 10:30:00,57.91,58.12,57.87,58.08,78900.0,38.997,39.1384,38.97,39.1114,78900.0
2013-05-07 10:35:00,58.08,58.19,57.95,58.14,59600.0,39.1114,39.1855,39.0239,39.1518,59600.0
2013-05-07 10:40:00,58.13,58.13,57.98,57.99,46200.0,39.1451,39.1451,39.0441,39.0508,46200.0
2013-05-07 10:45:00,57.98,58.08,57.94,58.06,70000.0,39.0441,39.1114,39.0172,39.098,70000.0
2013-05-07 10:50:00,58.06,58.1,58.01,58.04,33200.0,39.098,39.1249,39.0643,39.0845,33200.0
2013-05-07 10:55:00,58.04,58.18,58.04,58.1,87800.0,39.0845,39.1788,39.0845,39.1249,87800.0
2013-05-07 11:00:00,58.08,58.19,58.07,58.08,58900.0,39.1114,39.1855,39.1047,39.1114,58900.0
2013-05-07 11:05:00,58.07,58.16,58.05,58.1,55900.0,39.1047,39.1653,39.0912,39.1249,55900.0
2013-05-07 11:10:00,58.09,58.09,58.01,58.01,36600.0,39.1182,39.1182,39.0643,39.0643,36600.0
2013-05-07 11:15:00,58.02,58.06,57.98,58.06,33600.0,39.071,39.098,39.0441,39.098,33600.0
2013-05-07 11:20:00,58.06,58.13,58.0,58.09,26300.0,39.098,39.1451,39.0576,39.1182,26300.0
2013-05-07 11:25:00,58.09,58.13,58.03,58.04,21300.0,39.1182,39.1451,39.0778,39.0845,21300.0
2013-05-07 11:30:00,58.05,58.1,58.01,58.04,28700.0,39.0912,39.1249,39.0643,39.0845,28700.0
2013-05-07 11:35:00,58.04,58.11,57.99,58.03,43300.0,39.0845,39.1316,39.0508,39.0778,43300.0
2013-05-07 11:40:00,58.04,58.06,58.01,58.06,32500.0,39.0845,39.098,39.0643,39.098,32500.0
2013-05-07 11:45:00,58.06,58.1,58.04,58.09,19800.0,39.098,39.1249,39.0845,39.1182,19800.0
2013-05-07 11:50:00,58.08,58.1,58.05,58.05,33200.0,39.1114,39.1249,39.0912,39.0912,33200.0
2013-05-07 11:55:00,58.05,58.07,57.99,58.05,33100.0,39.0912,39.1047,39.0508,39.0912,33100.0
2013-05-07 12:00:00,58.05,58.09,58.03,58.03,30500.0,39.0912,39.1182,39.0778,39.0778,30500.0
2013-05-07 12:05:00,58.04,58.17,58.04,58.15,30700.0,39.0845,39.1721,39.0845,39.1586,30700.0
2013-05-07 12:10:00,58.13,58.18,58.05,58.08,29400.0,39.1451,39.1788,39.0912,39.1114,29400.0
2013-05-07 12:15:00,58.09,58.1,57.98,57.98,13900.0,39.1182,39.1249,39.0441,39.0441,13900.0
2013-05-07 12:20:00,57.99,58.14,57.98,58.14,14900.0,39.0508,39.1518,39.0441,39.1518,14900.0
2013-05-07 12:25:00,58.14,58.14,58.09,58.1,11300.0,39.1518,39.1518,39.1182,39.1249,11300.0
2013-05-07 12:30:00,58.11,58.11,58.03,58.06,26800.0,39.1316,39.1316,39.0778,39.098,26800.0
2013-05-07 12:35:00,58.04,58.11,58.03,58.09,15600.0,39.0845,39.1316,39.0778,39.1182,15600.0
2013-05-07 12:40:00,58.09,58.17,58.08,58.17,11200.0,39.1182,39.1721,39.1114,39.1721,11200.0
2013-05-07 12:45:00,58.18,58.2,58.17,58.17,14700.0,39.1788,39.1923,39.1721,39.1721,14700.0
2013-05-07 12:50:00,58.17,58.18,58.12,58.16,16400.0,39.1721,39.1788,39.1384,39.1653,16400.0
2013-05-07 12:55:00,58.16,58.24,58.15,58.19,25200.0,39.1653,39.2192,39.1586,39.1855,25200.0
2013-05-07 13:00:00,58.18,58.2,58.16,58.18,55100.0,39.1788,39.1923,39.1653,39.1788,55100.0
2013-05-07 13:05:00,58.19,58.42,58.19,58.41,58600.0,39.1855,39.3404,39.1855,39.3337,58600.0
2013-05-07 13:10:00,58.41,58.44,58.31,58.44,33600.0,39.3337,39.3539,39.2663,39.3539,33600.0
2013-05-07 13:15:00,58.44,58.47,58.34,58.43,32900.0,39.3539,39.3741,39.2865,39.3471,32900.0
2013-05-07 13:20:00,58.44,58.48,58.35,58.36,41300.0,39.3539,39.3808,39.2933,39.3,41300.0
2013-05-07 13:25:00,58.37,58.44,58.35,58.42,20900.0,39.3067,39.3539,39.2933,39.3404,20900.0
2013-05-07 13:30:00,58.43,58.47,58.4,58.45,39600.0,39.3471,39.3741,39.3269,39.3606,39600.0
2013-05-07 13:35:00,58.45,58.6,58.44,58.57,70700.0,39.3606,39.4616,39.3539,39.4414,70700.0
2013-05-07 13:40:00,58.58,58.63,58.56,58.6,21400.0,39.4481,39.4818,39.4347,39.4616,21400.0
2013-05-07 13:45:00,58.61,58.63,58.58,58.6,45400.0,39.4684,39.4818,39.4481,39.4616,45400.0
2013-05-07 13:50:00,58.6,58.65,58.55,58.62,70900.0,39.4616,39.4953,39.4279,39.4751,70900.0
2013-05-07 13:55:00,58.63,58.64,58.58,58.6,22700.0,39.4818,39.4886,39.4481,39.4616,22700.0
2013-05-07 14:00:00,58.6,58.65,58.59,58.6,28900.0,39.4616,39.4953,39.4549,39.4616,28900.0
2013-05-07 14:05:00,58.6,58.65,58.59,58.63,28200.0,39.4616,39.4953,39.4549,39.4818,28200.0
2013-05-07 14:10:00,58.62,58.64,58.59,58.63,23600.0,39.4751,39.4886,39.4549,39.4818,23600.0
2013-05-07 14:15:00,58.64,58.75,58.62,58.7,58200.0,39.4886,39.5626,39.4751,39.529,58200.0
2013-05-07 14:20:00,58.7,58.71,58.56,58.65,26000.0,39.529,39.5357,39.4347,39.4953,26000.0
2013-05-07 14:25:00,58.64,58.66,58.57,58.61,75700.0,39.4886,39.502,39.4414,39.4684,75700.0
2013-05-07 14:30:00,58.61,58.66,58.58,58.64,149300.0,39.4684,39.502,39.4481,39.4886,149300.0
2013-05-07 14:35:00,58.64,58.67,58.63,58.65,72600.0,39.4886,39.5088,39.4818,39.4953,72600.0
2013-05-07 14:40:00,58.65,58.68,58.63,58.68,44900.0,39.4953,39.5155,39.4818,39.5155,44900.0
2013-05-07 14:45:00,58.68,58.7,58.63,58.64,56600.0,39.5155,39.529,39.4818,39.4886,56600.0
2013-05-07 14:50:00,58.64,58.67,58.52,58.53,38400.0,39.4886,39.5088,39.4077,39.4145,38400.0
2013-05-07 14:55:00,58.53,58.53,58.4,58.44,59300.0,39.4145,39.4145,39.3269,39.3539,59300.0
2013-05-07 15:00:00,58.44,58.44,58.36,58.4,48700.0,39.3539,39.3539,39.3,39.3269,48700.0
2013-05-07 15:05:00,58.4,58.4,58.26,58.27,34000.0,39.3269,39.3269,39.2327,39.2394,34000.0
2013-05-07 15:10:00,58.26,58.29,58.23,58.26,66700.0,39.2327,39.2529,39.2125,39.2327,66700.0
2013-05-07 15:15:00,58.25,58.25,58.18,58.19,48100.0,39.2259,39.2259,39.1788,39.1855,48100.0
2013-05-07 15:20:00,58.19,58.29,58.18,58.27,49800.0,39.1855,39.2529,39.1788,39.2394,49800.0
2013-05-07 15:25:00,58.27,58.27,58.17,58.19,46200.0,39.2394,39.2394,39.1721,39.1855,46200.0
2013-05-07 15:30:00,58.19,58.19,58.08,58.09,39700.0,39.1855,39.1855,39.1114,39.1182,39700.0
2013-05-07 15:35:00,58.09,58.09,58.02,58.04,48300.0,39.1182,39.1182,39.071,39.0845,48300.0
2013-05-07 15:40:00,58.04,58.07,58.03,58.04,39500.0,39.0845,39.1047,39.0778,39.0845,39500.0
2013-05-07 15:45:00,58.04,58.07,57.98,57.99,73800.0,39.0845,39.1047,39.0441,39.0508,73800.0
2013-05-07 15:50:00,57.99,58.06,57.99,58.05,113200.0,39.0508,39.098,39.0508,39.0912,113200.0
2013-05-07 15:55:00,58.05,58.12,58.04,58.11,81900.0,39.0912,39.1384,39.0845,39.1316,81900.0
2013-05-08 09:30:00,58.14,58.36,58.1,58.27,55000.0,39.1518,39.3,39.1249,39.2394,55000.0
2013-05-08 09:35:00,58.27,58.33,58.06,58.31,42200.0,39.2394,39.2798,39.098,39.2663,42200.0
2013-05-08 09:40:00,58.32,58.47,58.2,58.47,34000.0,39.2731,39.3741,39.1923,39.3741,34000.0
2013-05-08 09:45:00,58.46,58.47,58.36,58.36,23000.0,39.3673,39.3741,39.3,39.3,23000.0
2013-05-08 09:50:00,58.37,58.5,58.37,58.47,35800.0,39.3067,39.3943,39.3067,39.3741,35800.0
2013-05-08 09:55:00,58.5,58.78,58.5,58.74,55100.0,39.3943,39.5828,39.3943,39.5559,55100.0
2013-05-08 10:00:00,58.75,58.87,58.73,58.83,19600.0,39.5626,39.6434,39.5492,39.6165,19600.0
2013-05-08 10:05:00,58.83,58.91,58.59,58.6,20600.0,39.6165,39.6704,39.4549,39.4616,20600.0
2013-05-08 10:10:00,58.6,58.62,58.44,58.55,25700.0,39.4616,39.4751,39.3539,39.4279,25700.0
2013-05-08 10:15:00,58.55,58.6,58.44,58.44,11400.0,39.4279,39.4616,39.3539,39.3539,11400.0
2013-05-08 10:20:00,58.45,58.46,58.35,58.37,24500.0,39.3606,39.3673,39.2933,39.3067,24500.0
2013-05-08 10:25:00,58.37,58.42,58.35,58.38,64400.0,39.3067,39.3404,39.2933,39.3135,64400.0
2013-05-08 10:30:00,58.39,58.51,58.39,58.48,47900.0,39.3202,39.401,39.3202,39.3808,47900.0
2013-05-08 10:35:00,58.48,58.54,58.25,58.29,29700.0,39.3808,39.4212,39.2259,39.2529,29700.0
2013-05-08 10:40:00,58.27,58.35,58.25,58.26,18400.0,39.2394,39.2933,39.2259,39.2327,18400.0
2013-05-08 10:45:00,58.29,58.43,58.25,58.41,20500.0,39.2529,39.3471,39.2259,39.3337,20500.0
2013-05-08 10:50:00,58.41,58.54,58.4,58.49,33900.0,39.3337,39.4212,39.3269,39.3875,33900.0
2013-05-08 10:55:00,58.48,58.51,58.41,58.41,12400.0,39.3808,39.401,39.3337,39.3337,12400.0
2013-05-08 11:00:00,58.41,58.48,58.37,58.41,26700.0,39.3337,39.3808,39.3067,39.3337,26700.0
2013-05-08 11:05:00,58.41,58.43,58.3,58.42,50900.0,39.3337,39.3471,39.2596,39.3404,50900.0
2013-05-08 11:10:00,58.44,58.48,58.35,58.39,47700.0,39.3539,39.3808,39.2933,39.3202,47700.0
2013-05-08 11:15:00,58.4,58.51,58.33,58.51,40900.0,39.3269,39.401,39.2798,39.401,40900.0
2013-05-08 11:20:00,58.52,58.54,58.49,58.5,18600.0,39.4077,39.4212,39.3875,39.3943,18600.0
2013-05-08 11:25:00,58.49,58.51,58.44,58.47,14000.0,39.3875,39.401,39.3539,39.3741,14000.0
2013-05-08 11:30:00,58.46,58.48,58.41,58.48,34900.0,39.3673,39.3808,39.3337,39.3808,34900.0
2013-05-08 11:35:00,58.47,58.6,58.45,58.6,23400.0,39.3741,39.4616,39.3606,39.4616,23400.0
2013-05-08 11:40:00,58.59,58.6,58.47,58.47,19900.0,39.4549,39.4616,39.3741,39.3741,19900.0
2013-05-08 11:45:00,58.47,58.49,58.43,58.47,18700.0,39.3741,39.3875,39.3471,39.3741,18700.0
2013-05-08 11:50:00,58.46,58.47,58.43,58.43,19300.0,39.3673,39.3741,39.3471,39.3471,19300.0
2013-05-08 11:55:00,58.43,58.58,58.43,58.58,26400.0,39.3471,39.4481,39.3471,39.4481,26400.0
2013-05-08 12:00:00,58.59,58.64,58.56,58.56,24300.0,39.4549,39.4886,39.4347,39.4347,24300.0
2013-05-08 12:05:00,58.56,58.56,58.44,58.46,15100.0,39.4347,39.4347,39.3539,39.3673,15100.0
2013-05-08 12:10:00,58.46,58.46,58.36,58.4,26700.0,39.3673,39.3673,39.3,39.3269,26700.0
2013-05-08 12:15:00,58.41,58.44,58.37,58.44,27700.0,39.3337,39.3539,39.3067,39.3539,27700.0
2013-05-08 12:20:00,58.44,58.46,58.38,58.46,16100.0,39.3539,39.3673,39.3135,39.3673,16100.0
2013-05-08 12:25:00,58.44,58.45,58.34,58.34,18000.0,39.3539,39.3606,39.2865,39.2865,18000.0
2013-05-08 12:30:00,58.35,58.35,58.29,58.31,15200.0,39.2933,39.2933,39.2529,39.2663,15200.0
2013-05-08 12:35:00,58.3,58.39,58.29,58.36,13500.0,39.2596,39.3202,39.2529,39.3,13500.0
2013-05-08 12:40:00,58.37,58.43,58.34,58.37,54700.0,39.3067,39.3471,39.2865,39.3067,54700.0
2013-05-08 12:45:00,58.38,58.39,58.29,58.29,22900.0,39.3135,39.3202,39.2529,39.2529,22900.0
2013-05-08 12:50:00,58.3,58.37,58.25,58.37,11400.0,39.2596,39.3067,39.2259,39.3067,11400.0
2013-05-08 12:55:00,58.36,58.42,58.32,58.4,41300.0,39.3,39.3404,39.2731,39.3269,41300.0
2013-05-08 13:00:00,58.41,58.42,58.37,58.37,15000.0,39.3337,39.3404,39.3067,39.3067,15000.0
2013-05-08 13:05:00,58.38,58.42,58.33,58.4,20400.0,39.3135,39.3404,39.2798,39.3269,20400.0
2013-05-08 13:10:00,58.38,58.43,58.38,58.4,16000.0,39.3135,39.3471,39.3135,39.3269,16000.0
2013-05-08 13:15:00,58.39,58.43,58.39,58.41,18100.0,39.3202,39.3471,39.3202,39.3337,18100.0
2013-05-08 13:20:00,58.4,58.4,58.32,58.38,14100.0,39.3269,39.3269,39.2731,39.3135,14100.0
2013-05-08 13:25:00,58.38,58.41,58.37,58.4,8200.0,39.3135,39.3337,39.3067,39.3269,8200.0
2013-05-08 13:30:00,58.39,58.4,58.38,58.38,12100.0,39.3202,39.3269,39.3135,39.3135,12100.0
2013-05-08 13:35:00,58.37,58.38,58.32,58.34,14500.0,39.3067,39.3135,39.2731,39.2865,14500.0
2013-05-08 13:40:00,58.36,58.36,58.32,58.36,12700.0,39.3,39.3,39.2731,39.3,12700.0
2013-05-08 13:45:00,58.36,58.39,58.32,58.32,16100.0,39.3,39.3202,39.2731,39.2731,16100.0
2013-05-08 13:50:00,58.32,58.35,58.26,58.32,21500.0,39.2731,39.2933,39.2327,39.2731,21500.0
2013-05-08 13:55:00,58.32,58.37,58.32,58.36,17300.0,39.2731,39.3067,39.2731,39.3,17300.0
2013-05-08 14:00:00,58.35,58.39,58.32,58.34,32800.0,39.2933,39.3202,39.2731,39.2865,32800.0
2013-05-08 14:05:00,58.36,58.4,58.34,58.4,25300.0,39.3,39.3269,39.2865,39.3269,25300.0
2013-05-08 14:10:00,58.39,58.42,58.33,58.34,48200.0,39.3202,39.3404,39.2798,39.2865,48200.0
2013-05-08 14:15:00,58.35,58.37,58.33,58.33,33200.0,39.2933,39.3067,39.2798,39.2798,33200.0
2013-05-08 14:20:00,58.32,58.39,58.3,58.33,33300.0,39.2731,39.3202,39.2596,39.2798,33300.0
2013-05-08 14:25:00,58.33,58.34,58.25,58.33,53800.0,39.2798,39.2865,39.2259,39.2798,53800.0
2013-05-08 14:30:00,58.32,58.33,58.18,58.19,32800.0,39.2731,39.2798,39.1788,39.1855,32800.0
2013-05-08 14:35:00,58.18,58.18,58.12,58.16,43500.0,39.1788,39.1788,39.1384,39.1653,43500.0
2013-05-08 14:40:00,58.17,58.18,58.04,58.08,36600.0,39.1721,39.1788,39.0845,39.1114,36600.0
2013-05-08 14:45:00,58.07,58.15,58.03,58.13,44700.0,39.1047,39.1586,39.0778,39.1451,44700.0
2013-05-08 14:50:00,58.14,58.17,58.05,58.15,24200.0,39.1518,39.1721,39.0912,39.1586,24200.0
2013-05-08 14:55:00,58.13,58.27,58.12,58.26,24200.0,39.1451,39.2394,39.1384,39.2327,24200.0
2013-05-08 15:00:00,58.27,58.27,58.17,58.22,27400.0,39.2394,39.2394,39.1721,39.2057,27400.0
2013-05-08 15:05:00,58.22,58.23,58.17,58.23,27800.0,39.2057,39.2125,39.1721,39.2125,27800.0
2013-05-08 15:10:00,58.23,58.28,58.21,58.26,28900.0,39.2125,39.2461,39.199,39.2327,28900.0
2013-05-08 15:15:00,58.26,58.29,58.25,58.29,59100.0,39.2327,39.2529,39.2259,39.2529,59100.0
2013-05-08 15:20:00,58.29,58.33,58.28,58.28,68600.0,39.2529,39.2798,39.2461,39.2461,68600.0
2013-05-08 15:25:00,58.27,58.32,58.23,58.24,35000.0,39.2394,39.2731,39.2125,39.2192,35000.0
2013-05-08 15:30:00,58.24,58.31,58.22,58.26,62700.0,39.2192,39.2663,39.2057,39.2327,62700.0
2013-05-08 15:35:00,58.26,58.29,58.24,58.27,43700.0,39.2327,39.2529,39.2192,39.2394,43700.0
2013-05-08 15:40:00,58.27,58.35,58.25,58.34,56300.0,39.2394,39.2933,39.2259,39.2865,56300.0
2013-05-08 15:45:00,58.34,58.41,58.34,58.36,62100.0,39.2865,39.3337,39.2865,39.3,62100.0
2013-05-08 15:50:00,58.36,58.37,58.31,58.36,63000.0,39.3,39.3067,39.2663,39.3,63000.0
2013-05-08 15:55:00,58.36,58.43,58.36,58.43,89700.0,39.3,39.3471,39.3,39.3471,89700.0
2013-05-09 09:30:00,58.4,58.53,58.33,58.45,27300.0,39.3269,39.4145,39.2798,39.3606,27300.0
2013-05-09 09:35:00,58.42,58.44,58.31,58.36,22000.0,39.3404,39.3539,39.2663,39.3,22000.0
2013-05-09 09:40:00,58.35,58.5,58.31,58.36,67500.0,39.2933,39.3943,39.2663,39.3,67500.0
2013-05-09 09:45:00,58.35,58.41,58.27,58.32,20200.0,39.2933,39.3337,39.2394,39.2731,20200.0
2013-05-09 09:50:00,58.31,58.41,58.26,58.4,48300.0,39.2663,39.3337,39.2327,39.3269,48300.0
2013-05-09 09:55:00,58.35,58.59,58.35,58.54,53400.0,39.2933,39.4549,39.2933,39.4212,53400.0
2013-05-09 10:00:00,58.54,58.68,58.43,58.59,33400.0,39.4212,39.5155,39.3471,39.4549,33400.0
2013-05-09 10:05:00,58.59,58.64,58.11,58.14,43800.0,39.4549,39.4886,39.1316,39.1518,43800.0
2013-05-09 10:10:00,58.15,58.31,58.15,58.22,21700.0,39.1586,39.2663,39.1586,39.2057,21700.0
2013-05-09 10:15:00,58.21,58.27,58.12,58.15,31900.0,39.199,39.2394,39.1384,39.1586,31900.0
2013-05-09 10:20:00,58.16,58.22,58.1,58.13,16200.0,39.1653,39.2057,39.1249,39.1451,16200.0
2013-05-09 10:25:00,58.14,58.21,58.11,58.15,21500.0,39.1518,39.199,39.1316,39.1586,21500.0
2013-05-09 10:30:00,58.13,58.15,58.05,58.11,29300.0,39.1451,39.1586,39.0912,39.1316,29300.0
2013-05-09 10:35:00,58.12,58.19,58.07,58.13,33100.0,39.1384,39.1855,39.1047,39.1451,33100.0
2013-05-09 10:40:00,58.15,58.18,58.09,58.15,22700.0,39.1586,39.1788,39.1182,39.1586,22700.0
2013-05-09 10:45:00,58.15,58.17,58.11,58.12,16000.0,39.1586,39.1721,39.1316,39.1384,16000.0
2013-05-09 10:50:00,58.12,58.16,58.1,58.15,12200.0,39.1384,39.1653,39.1249,39.1586,12200.0
2013-05-09 10:55:00,58.16,58.27,58.07,58.09,37700.0,39.1653,39.2394,39.1047,39.1182,37700.0
2013-05-09 11:00:00,58.1,58.31,58.1,58.27,48700.0,39.1249,39.2663,39.1249,39.2394,48700.0
2013-05-09 11:05:00,58.27,58.31,58.22,58.3,23000.0,39.2394,39.2663,39.2057,39.2596,23000.0
2013-05-09 11:10:00,58.3,58.37,58.27,58.3,40900.0,39.2596,39.3067,39.2394,39.2596,40900.0
2013-05-09 11:15:00,58.29,58.33,58.27,58.3,52700.0,39.2529,39.2798,39.2394,39.2596,52700.0
2013-05-09 11:20:00,58.3,58.58,58.3,58.51,26000.0,39.2596,39.4481,39.2596,39.401,26000.0
2013-05-09 11:25:00,58.51,58.53,58.45,58.46,60800.0,39.401,39.4145,39.3606,39.3673,60800.0
2013-05-09 11:30:00,58.46,58.46,58.4,58.4,34400.0,39.3673,39.3673,39.3269,39.3269,34400.0
2013-05-09 11:35:00,58.4,58.44,58.35,58.41,24500.0,39.3269,39.3539,39.2933,39.3337,24500.0
2013-05-09 11:40:00,58.43,58.5,58.41,58.45,16200.0,39.3471,39.3943,39.3337,39.3606,16200.0
2013-05-09 11:45:00,58.44,58.54,58.41,58.48,17600.0,39.3539,39.4212,39.3337,39.3808,17600.0
2013-05-09 11:50:00,58.47,58.48,58.4,58.43,8500.0,39.3741,39.3808,39.3269,39.3471,8500.0
2013-05-09 11:55:00,58.44,58.5,58.39,58.46,19500.0,39.3539,39.3943,39.3202,39.3673,19500.0
2013-05-09 12:00:00,58.49,58.57,58.48,58.54,9600.0,39.3875,39.4414,39.3808,39.4212,9600.0
2013-05-09 12:05:00,58.53,58.54,58.46,58.54,9600.0,39.4145,39.4212,39.3673,39.4212,9600.0
2013-05-09 12:10:00,58.55,58.57,58.47,58.47,34200.0,39.4279,39.4414,39.3741,39.3741,34200.0
2013-05-09 12:15:00,58.49,58.5,58.46,58.49,23600.0,39.3875,39.3943,39.3673,39.3875,23600.0
2013-05-09 12:20:00,58.5,58.5,58.38,58.43,15300.0,39.3943,39.3943,39.3135,39.3471,15300.0
2013-05-09 12:25:00,58.43,58.46,58.42,58.42,5500.0,39.3471,39.3673,39.3404,39.3404,5500.0
2013-05-09 12:30:00,58.43,58.46,58.41,58.44,8200.0,39.3471,39.3673,39.3337,39.3539,8200.0
2013-05-09 12:35:00,58.45,58.46,58.36,58.43,12700.0,39.3606,39.3673,39.3,39.3471,12700.0
2013-05-09 12:40:00,58.44,58.49,58.44,58.45,8900.0,39.3539,39.3875,39.3539,39.3606,8900.0
2013-05-09 12:45:00,58.46,58.46,58.4,58.43,16900.0,39.3673,39.3673,39.3269,39.3471,16900.0
2013-05-09 12:50:00,58.44,58.48,58.43,58.47,6800.0,39.3539,39.3808,39.3471,39.3741,6800.0
2013-05-09 12:55:00,58.46,58.57,58.46,58.55,17500.0,39.3673,39.4414,39.3673,39.4279,17500.0
2013-05-09 13:00:00,58.56,58.59,58.51,58.56,9100.0,39.4347,39.4549,39.401,39.4347,9100.0
2013-05-09 13:05:00,58.59,58.59,58.49,58.51,15500.0,39.4549,39.4549,39.3875,39.401,15500.0
2013-05-09 13:10:00,58.5,58.55,58.49,58.5,16000.0,39.3943,39.4279,39.3875,39.3943,16000.0
2013-05-09 13:15:00,58.51,58.56,58.51,58.53,15300.0,39.401,39.4347,39.401,39.4145,15300.0
2013-05-09 13:20:00,58.54,58.55,58.5,58.51,10600.0,39.4212,39.4279,39.3943,39.401,10600.0
2013-05-09 13:25:00,58.52,58.52,58.44,58.46,24300.0,39.4077,39.4077,39.3539,39.3673,24300.0
2013-05-09 13:30:00,58.46,58.6,58.46,58.56,27700.0,39.3673,39.4616,39.3673,39.4347,27700.0
2013-05-09 13:35:00,58.57,58.6,58.51,58.51,31400.0,39.4414,39.4616,39.401,39.401,31400.0
2013-05-09 13:40:00,58.51,58.51,58.45,58.47,29900.0,39.401,39.401,39.3606,39.3741,29900.0
2013-05-09 13:45:00,58.48,58.52,58.48,58.5,17400.0,39.3808,39.4077,39.3808,39.3943,17400.0
2013-05-09 13:50:00,58.5,58.5,58.44,58.45,15100.0,39.3943,39.3943,39.3539,39.3606,15100.0
2013-05-09 13:55:00,58.44,58.5,58.43,58.45,76300.0,39.3539,39.3943,39.3471,39.3606,76300.0
2013-05-09 14:00:00,58.45,58.47,58.4,58.44,35400.0,39.3606,39.3741,39.3269,39.3539,35400.0
2013-05-09 14:05:00,58.45,58.5,58.43,58.44,26800.0,39.3606,39.3943,39.3471,39.3539,26800.0
2013-05-09 14:10:00,58.44,58.54,58.43,58.54,14300.0,39.3539,39.4212,39.3471,39.4212,14300.0
2013-05-09 14:15:00,58.53,58.54,58.5,58.5,23000.0,39.4145,39.4212,39.3943,39.3943,23000.0
2013-05-09 14:20:00,58.5,58.52,58.48,58.49,21500.0,39.3943,39.4077,39.3808,39.3875,21500.0
2013-05-09 14:25:00,58.48,58.52,58.43,58.47,28300.0,39.3808,39.4077,39.3471,39.3741,28300.0
2013-05-09 14:30:00,58.45,58.48,58.4,58.48,21300.0,39.3606,39.3808,39.3269,39.3808,21300.0
2013-05-09 14:35:00,58.48,58.48,58.33,58.4,20200.0,39.3808,39.3808,39.2798,39.3269,20200.0
2013-05-09 14:40:00,58.37,58.42,58.33,58.42,18800.0,39.3067,39.3404,39.2798,39.3404,18800.0
2013-05-09 14:45:00,58.4,58.41,58.29,58.32,20700.0,39.3269,39.3337,39.2529,39.2731,20700.0
2013-05-09 14:50:00,58.29,58.31,58.15,58.18,23300.0,39.2529,39.2663,39.1586,39.1788,23300.0
2013-05-09 14:55:00,58.15,58.16,58.05,58.05,26800.0,39.1586,39.1653,39.0912,39.0912,26800.0
2013-05-09 15:00:00,58.05,58.15,57.92,58.13,66500.0,39.0912,39.1586,39.0037,39.1451,66500.0
2013-05-09 15:05:00,58.11,58.36,58.11,58.28,22700.0,39.1316,39.3,39.1316,39.2461,22700.0
2013-05-09 15:10:00,58.28,58.35,58.24,58.24,38300.0,39.2461,39.2933,39.2192,39.2192,38300.0
2013-05-09 15:15:00,58.25,58.29,58.19,58.28,24300.0,39.2259,39.2529,39.1855,39.2461,24300.0
2013-05-09 15:20:00,58.27,58.41,58.24,58.4,21700.0,39.2394,39.3337,39.2192,39.3269,21700.0
2013-05-09 15:25:00,58.39,58.42,58.33,58.41,21800.0,39.3202,39.3404,39.2798,39.3337,21800.0
2013-05-09 15:30:00,58.41,58.47,58.38,58.45,26400.0,39.3337,39.3741,39.3135,39.3606,26400.0
2013-05-09 15:35:00,58.44,58.52,58.37,58.4,41600.0,39.3539,39.4077,39.3067,39.3269,41600.0
2013-05-09 15:40:00,58.39,58.44,58.35,58.36,36100.0,39.3202,39.3539,39.2933,39.3,36100.0
2013-05-09 15:45:00,58.36,58.37,58.28,58.36,50800.0,39.3,39.3067,39.2461,39.3,50800.0
2013-05-09 15:50:00,58.36,58.36,58.17,58.22,50300.0,39.3,39.3,39.1721,39.2057,50300.0
2013-05-09 15:55:00,58.22,58.38,58.21,58.37,108600.0,39.2057,39.3135,39.199,39.3067,108600.0
2013-05-10 09:30:00,58.05,58.34,58.02,58.11,39200.0,39.0912,39.2865,39.071,39.1316,39200.0
2013-05-10 09:35:00,58.13,58.18,57.93,57.98,23900.0,39.1451,39.1788,39.0104,39.0441,23900.0
2013-05-10 09:40:00,58.0,58.1,57.91,58.08,41800.0,39.0576,39.1249,38.997,39.1114,41800.0
2013-05-10 09:45:00,58.07,58.24,58.06,58.19,34600.0,39.1047,39.2192,39.098,39.1855,34600.0
2013-05-10 09:50:00,58.19,58.2,58.01,58.14,41700.0,39.1855,39.1923,39.0643,39.1518,41700.0
2013-05-10 09:55:00,58.14,58.29,58.08,58.24,54200.0,39.1518,39.2529,39.1114,39.2192,54200.0
2013-05-10 10:00:00,58.23,58.43,58.22,58.33,57600.0,39.2125,39.3471,39.2057,39.2798,57600.0
2013-05-10 10:05:00,58.33,58.42,58.23,58.24,35900.0,39.2798,39.3404,39.2125,39.2192,35900.0
2013-05-10 10:10:00,58.23,58.52,58.19,58.52,33700.0,39.2125,39.4077,39.1855,39.4077,33700.0
2013-05-10 10:15:00,58.49,58.55,58.46,58.54,45900.0,39.3875,39.4279,39.3673,39.4212,45900.0
2013-05-10 10:20:00,58.55,58.55,58.36,58.37,42800.0,39.4279,39.4279,39.3,39.3067,42800.0
2013-05-10 10:25:00,58.36,58.41,58.32,58.33,21100.0,39.3,39.3337,39.2731,39.2798,21100.0
2013-05-10 10:30:00,58.32,58.33,58.19,58.27,67000.0,39.2731,39.2798,39.1855,39.2394,67000.0
2013-05-10 10:35:00,58.26,58.3,58.17,58.28,50200.0,39.2327,39.2596,39.1721,39.2461,50200.0
2013-05-10 10:40:00,58.27,58.52,58.22,58.45,75500.0,39.2394,39.4077,39.2057,39.3606,75500.0
2013-05-10 10:45:00,58.47,58.5,58.4,58.45,16600.0,39.3741,39.3943,39.3269,39.3606,16600.0
2013-05-10 10:50:00,58.47,58.49,58.34,58.36,35400.0,39.3741,39.3875,39.2865,39.3,35400.0
2013-05-10 10:55:00,58.37,58.45,58.31,58.39,28900.0,39.3067,39.3606,39.2663,39.3202,28900.0
2013-05-10 11:00:00,58.39,58.45,58.33,58.43,36400.0,39.3202,39.3606,39.2798,39.3471,36400.0
2013-05-10 11:05:00,58.43,58.44,58.34,58.36,35400.0,39.3471,39.3539,39.2865,39.3,35400.0
2013-05-10 11:10:00,58.36,58.42,58.34,58.42,38800.0,39.3,39.3404,39.2865,39.3404,38800.0
2013-05-10 11:15:00,58.4,58.45,58.33,58.45,33900.0,39.3269,39.3606,39.2798,39.3606,33900.0
2013-05-10 11:20:00,58.46,58.5,58.39,58.5,48600.0,39.3673,39.3943,39.3202,39.3943,48600.0
2013-05-10 11:25:00,58.5,58.76,58.49,58.72,63300.0,39.3943,39.5694,39.3875,39.5424,63300.0
2013-05-10 11:30:00,58.74,58.78,58.69,58.7,38200.0,39.5559,39.5828,39.5222,39.529,38200.0
2013-05-10 11:35:00,58.72,58.74,58.67,58.68,42700.0,39.5424,39.5559,39.5088,39.5155,42700.0
2013-05-10 11:40:00,58.67,58.75,58.67,58.75,22000.0,39.5088,39.5626,39.5088,39.5626,22000.0
2013-05-10 11:45:00,58.75,58.75,58.6,58.61,38400.0,39.5626,39.5626,39.4616,39.4684,38400.0
2013-05-10 11:50:00,58.61,58.61,58.54,58.61,46300.0,39.4684,39.4684,39.4212,39.4684,46300.0
2013-05-10 11:55:00,58.6,58.68,58.57,58.64,42400.0,39.4616,39.5155,39.4414,39.4886,42400.0
2013-05-10 12:00:00,58.64,58.68,58.58,58.59,20300.0,39.4886,39.5155,39.4481,39.4549,20300.0
2013-05-10 12:05:00,58.59,58.64,58.55,58.56,27900.0,39.4549,39.4886,39.4279,39.4347,27900.0
2013-05-10 12:10:00,58.55,58.67,58.55,58.64,12700.0,39.4279,39.5088,39.4279,39.4886,12700.0
2013-05-10 12:15:00,58.64,58.64,58.55,58.59,12400.0,39.4886,39.4886,39.4279,39.4549,12400.0
2013-05-10 12:20:00,58.58,58.63,58.55,58.59,24600.0,39.4481,39.4818,39.4279,39.4549,24600.0
2013-05-10 12:25:00,58.58,58.72,58.55,58.67,47300.0,39.4481,39.5424,39.4279,39.5088,47300.0
2013-05-10 12:30:00,58.67,58.75,58.63,58.64,82000.0,39.5088,39.5626,39.4818,39.4886,82000.0
2013-05-10 12:35:00,58.62,58.65,58.55,58.57,53900.0,39.4751,39.4953,39.4279,39.4414,53900.0
2013-05-10 12:40:00,58.58,58.7,58.55,58.7,202800.0,39.4481,39.529,39.4279,39.529,202800.0
2013-05-10 12:45:00,58.69,58.78,58.61,58.65,22100.0,39.5222,39.5828,39.4684,39.4953,22100.0
2013-05-10 12:50:00,58.66,58.7,58.65,58.65,16000.0,39.502,39.529,39.4953,39.4953,16000.0
2013-05-10 12:55:00,58.66,58.75,58.63,58.65,47400.0,39.502,39.5626,39.4818,39.4953,47400.0
2013-05-10 13:00:00,58.65,58.7,58.63,58.68,17000.0,39.4953,39.529,39.4818,39.5155,17000.0
2013-05-10 13:05:00,58.68,58.76,58.66,58.7,34600.0,39.5155,39.5694,39.502,39.529,34600.0
2013-05-10 13:10:00,58.7,58.79,58.69,58.74,23600.0,39.529,39.5896,39.5222,39.5559,23600.0
2013-05-10 13:15:00,58.74,58.78,58.69,58.75,22600.0,39.5559,39.5828,39.5222,39.5626,22600.0
2013-05-10 13:20:00,58.74,58.78,58.74,58.77,11900.0,39.5559,39.5828,39.5559,39.5761,11900.0
2013-05-10 13:25:00,58.78,58.85,58.77,58.78,20400.0,39.5828,39.63,39.5761,39.5828,20400.0
2013-05-10 13:30:00,58.79,58.84,58.78,58.83,14000.0,39.5896,39.6232,39.5828,39.6165,14000.0
2013-05-10 13:35:00,58.82,58.82,58.78,58.8,20300.0,39.6098,39.6098,39.5828,39.5963,20300.0
2013-05-10 13:40:00,58.8,58.87,58.8,58.86,23300.0,39.5963,39.6434,39.5963,39.6367,23300.0
2013-05-10 13:45:00,58.84,58.91,58.84,58.85,26600.0,39.6232,39.6704,39.6232,39.63,26600.0
2013-05-10 13:50:00,58.85,58.87,58.81,58.82,27700.0,39.63,39.6434,39.603,39.6098,27700.0
2013-05-10 13:55:00,58.83,58.87,58.78,58.82,17100.0,39.6165,39.6434,39.5828,39.6098,17100.0
2013-05-10 14:00:00,58.83,58.94,58.81,58.91,76800.0,39.6165,39.6906,39.603,39.6704,76800.0
2013-05-10 14:05:00,58.91,59.04,58.9,59.04,44400.0,39.6704,39.7579,39.6636,39.7579,44400.0
2013-05-10 14:10:00,59.03,59.07,58.98,58.98,24500.0,39.7512,39.7781,39.7175,39.7175,24500.0
2013-05-10 14:15:00,58.98,59.05,58.94,58.95,29400.0,39.7175,39.7646,39.6906,39.6973,29400.0
2013-05-10 14:20:00,58.95,59.0,58.94,58.95,31500.0,39.6973,39.731,39.6906,39.6973,31500.0
2013-05-10 14:25:00,58.96,59.0,58.93,58.96,25100.0,39.704,39.731,39.6838,39.704,25100.0
2013-05-10 14:30:00,58.96,59.0,58.91,58.91,19700.0,39.704,39.731,39.6704,39.6704,19700.0
2013-05-10 14:35:00,58.9,58.93,58.85,58.85,19300.0,39.6636,39.6838,39.63,39.63,19300.0
2013-05-10 14:40:00,58.84,58.9,58.82,58.89,22700.0,39.6232,39.6636,39.6098,39.6569,22700.0
2013-05-10 14:45:00,58.89,58.96,58.88,58.96,19500.0,39.6569,39.704,39.6502,39.704,19500.0
2013-05-10 14:50:00,58.95,58.98,58.93,58.97,22500.0,39.6973,39.7175,39.6838,39.7108,22500.0
2013-05-10 14:55:00,58.96,58.99,58.86,58.96,48500.0,39.704,39.7242,39.6367,39.704,48500.0
2013-05-10 15:00:00,58.95,58.98,58.88,58.95,40000.0,39.6973,39.7175,39.6502,39.6973,40000.0
2013-05-10 15:05:00,58.95,58.96,58.88,58.93,43300.0,39.6973,39.704,39.6502,39.6838,43300.0
2013-05-10 15:10:00,58.93,58.98,58.89,58.94,51800.0,39.6838,39.7175,39.6569,39.6906,51800.0
2013-05-10 15:15:00,58.93,58.93,58.86,58.87,30400.0,39.6838,39.6838,39.6367,39.6434,30400.0
2013-05-10 15:20:00,58.86,58.92,58.85,58.88,33700.0,39.6367,39.6771,39.63,39.6502,33700.0
2013-05-10 15:25:00,58.88,58.95,58.84,58.92,58400.0,39.6502,39.6973,39.6232,39.6771,58400.0
2013-05-10 15:30:00,58.92,58.96,58.9,58.95,45300.0,39.6771,39.704,39.6636,39.6973,45300.0
2013-05-10 15:35:00,58.95,58.97,58.94,58.95,46800.0,39.6973,39.7108,39.6906,39.6973,46800.0
2013-05-10 15:40:00,58.96,59.01,58.94,58.99,55500.0,39.704,39.7377,39.6906,39.7242,55500.0
2013-05-10 15:45:00,59.0,59.13,59.0,59.11,70900.0,39.731,39.8185,39.731,39.8051,70900.0
2013-05-10 15:50:00,59.12,59.21,59.11,59.12,93500.0,39.8118,39.8724,39.8051,39.8118,93500.0
2013-05-10 15:55:00,59.11,59.19,59.1,59.17,101400.0,39.8051,39.8589,39.7983,39.8455,101400.0
2013-05-13 09:30:00,59.08,59.61,59.08,59.61,70300.0,39.7849,40.1418,39.7849,40.1418,70300.0
2013-05-13 09:35:00,59.62,59.67,59.15,59.43,36400.0,40.1485,40.1822,39.832,40.0205,36400.0
2013-05-13 09:40:00,59.45,59.46,59.19,59.28,29500.0,40.034,40.0407,39.8589,39.9195,29500.0
2013-05-13 09:45:00,59.28,59.37,59.22,59.34,25600.0,39.9195,39.9801,39.8791,39.9599,25600.0
2013-05-13 09:50:00,59.31,59.34,59.12,59.13,34000.0,39.9397,39.9599,39.8118,39.8185,34000.0
2013-05-13 09:55:00,59.12,59.21,59.08,59.18,29500.0,39.8118,39.8724,39.7849,39.8522,29500.0
2013-05-13 10:00:00,59.18,59.19,58.96,58.96,61100.0,39.8522,39.8589,39.704,39.704,61100.0
2013-05-13 10:05:00,58.96,59.26,58.86,59.16,62200.0,39.704,39.9061,39.6367,39.8387,62200.0
2013-05-13 10:10:00,59.14,59.37,59.08,59.3,111300.0,39.8253,39.9801,39.7849,39.933,111300.0
2013-05-13 10:15:00,59.31,59.38,59.12,59.32,139300.0,39.9397,39.9869,39.8118,39.9465,139300.0
2013-05-13 10:20:00,59.33,59.33,59.04,59.04,69200.0,39.9532,39.9532,39.7579,39.7579,69200.0
2013-05-13 10:25:00,59.03,59.24,58.9,59.09,51500.0,39.7512,39.8926,39.6636,39.7916,51500.0
2013-05-13 10:30:00,59.11,59.14,58.95,59.0,76700.0,39.8051,39.8253,39.6973,39.731,76700.0
2013-05-13 10:35:00,58.98,59.0,58.86,58.97,39100.0,39.7175,39.731,39.6367,39.7108,39100.0
2013-05-13 10:40:00,58.95,58.96,58.7,58.77,34800.0,39.6973,39.704,39.529,39.5761,34800.0
2013-05-13 10:45:00,58.72,58.88,58.71,58.79,18900.0,39.5424,39.6502,39.5357,39.5896,18900.0
2013-05-13 10:50:00,58.78,58.78,58.57,58.67,32900.0,39.5828,39.5828,39.4414,39.5088,32900.0
2013-05-13 10:55:00,58.71,58.8,58.69,58.75,19500.0,39.5357,39.5963,39.5222,39.5626,19500.0
2013-05-13 11:00:00,58.76,58.77,58.58,58.59,18600.0,39.5694,39.5761,39.4481,39.4549,18600.0
2013-05-13 11:05:00,58.57,58.78,58.57,58.71,24800.0,39.4414,39.5828,39.4414,39.5357,24800.0
2013-05-13 11:10:00,58.71,58.87,58.7,58.85,22500.0,39.5357,39.6434,39.529,39.63,22500.0
2013-05-13 11:15:00,58.82,58.83,58.71,58.75,26400.0,39.6098,39.6165,39.5357,39.5626,26400.0
2013-05-13 11:20:00,58.73,58.76,58.66,58.68,16400.0,39.5492,39.5694,39.502,39.5155,16400.0
2013-05-13 11:25:00,58.66,58.76,58.64,58.73,16900.0,39.502,39.5694,39.4886,39.5492,16900.0
2013-05-13 11:30:00,58.74,58.83,58.71,58.71,17200.0,39.5559,39.6165,39.5357,39.5357,17200.0
2013-05-13 11:35:00,58.71,58.87,58.71,58.86,27000.0,39.5357,39.6434,39.5357,39.6367,27000.0
2013-05-13 11:40:00,58.85,58.9,58.78,58.79,23600.0,39.63,39.6636,39.5828,39.5896,23600.0
2013-05-13 11:45:00,58.79,58.82,58.69,58.79,37500.0,39.5896,39.6098,39.5222,39.5896,37500.0
2013-05-13 11:50:00,58.79,58.8,58.72,58.74,22000.0,39.5896,39.5963,39.5424,39.5559,22000.0
2013-05-13 11:55:00,58.74,58.83,58.73,58.8,43300.0,39.5559,39.6165,39.5492,39.5963,43300.0
2013-05-13 12:00:00,58.83,58.92,58.82,58.86,18200.0,39.6165,39.6771,39.6098,39.6367,18200.0
2013-05-13 12:05:00,58.86,58.89,58.84,58.86,16700.0,39.6367,39.6569,39.6232,39.6367,16700.0
2013-05-13 12:10:00,58.86,58.9,58.83,58.85,14600.0,39.6367,39.6636,39.6165,39.63,14600.0
2013-05-13 12:15:00,58.85,58.86,58.8,58.8,17500.0,39.63,39.6367,39.5963,39.5963,17500.0
2013-05-13 12:20:00,58.8,58.88,58.76,58.8,19300.0,39.5963,39.6502,39.5694,39.5963,19300.0
2013-05-13 12:25:00,58.8,58.84,58.75,58.82,42700.0,39.5963,39.6232,39.5626,39.6098,42700.0
2013-05-13 12:30:00,58.82,58.87,58.78,58.82,10300.0,39.6098,39.6434,39.5828,39.6098,10300.0
2013-05-13 12:35:00,58.83,58.85,58.8,58.84,15200.0,39.6165,39.63,39.5963,39.6232,15200.0
2013-05-13 12:40:00,58.83,58.84,58.8,58.82,27100.0,39.6165,39.6232,39.5963,39.6098,27100.0
2013-05-13 12:45:00,58.83,58.84,58.79,58.79,16800.0,39.6165,39.6232,39.5896,39.5896,16800.0
2013-05-13 12:50:00,58.81,58.85,58.79,58.85,16200.0,39.603,39.63,39.5896,39.63,16200.0
2013-05-13 12:55:00,58.85,58.85,58.79,58.83,54500.0,39.63,39.63,39.5896,39.6165,54500.0
2013-05-13 13:00:00,58.83,58.87,58.81,58.86,13500.0,39.6165,39.6434,39.603,39.6367,13500.0
2013-05-13 13:05:00,58.86,58.93,58.85,58.86,7700.0,39.6367,39.6838,39.63,39.6367,7700.0
2013-05-13 13:10:00,58.86,58.92,58.85,58.87,15300.0,39.6367,39.6771,39.63,39.6434,15300.0
2013-05-13 13:15:00,58.87,59.0,58.87,59.0,10900.0,39.6434,39.731,39.6434,39.731,10900.0
2013-05-13 13:20:00,58.99,59.0,58.94,58.94,15000.0,39.7242,39.731,39.6906,39.6906,15000.0
2013-05-13 13:25:00,58.95,58.97,58.85,58.85,9500.0,39.6973,39.7108,39.63,39.63,9500.0
2013-05-13 13:30:00,58.85,58.92,58.83,58.91,17300.0,39.63,39.6771,39.6165,39.6704,17300.0
2013-05-13 13:35:00,58.9,58.92,58.82,58.82,17300.0,39.6636,39.6771,39.6098,39.6098,17300.0
2013-05-13 13:40:00,58.82,58.83,58.72,58.75,19200.0,39.6098,39.6165,39.5424,39.5626,19200.0
2013-05-13 13:45:00,58.78,58.9,58.77,58.83,17400.0,39.5828,39.6636,39.5761,39.6165,17400.0
2013-05-13 13:50:00,58.82,58.9,58.81,58.9,25500.0,39.6098,39.6636,39.603,39.6636,25500.0
2013-05-13 13:55:00,58.89,58.97,58.86,58.94,22700.0,39.6569,39.7108,39.6367,39.6906,22700.0
2013-05-13 14:00:00,58.95,59.0,58.93,58.98,36800.0,39.6973,39.731,39.6838,39.7175,36800.0
2013-05-13 14:05:00,58.96,58.99,58.84,58.85,11300.0,39.704,39.7242,39.6232,39.63,11300.0
2013-05-13 14:10:00,58.86,58.93,58.86,58.93,11200.0,39.6367,39.6838,39.6367,39.6838,11200.0
2013-05-13 14:15:00,58.93,59.0,58.93,59.0,41800.0,39.6838,39.731,39.6838,39.731,41800.0
2013-05-13 14:20:00,58.99,59.05,58.99,59.03,55100.0,39.7242,39.7646,39.7242,39.7512,55100.0
2013-05-13 14:25:00,59.05,59.1,58.98,59.0,49400.0,39.7646,39.7983,39.7175,39.731,49400.0
2013-05-13 14:30:00,59.0,59.07,58.98,59.06,23300.0,39.731,39.7781,39.7175,39.7714,23300.0
2013-05-13 14:35:00,59.04,59.1,59.04,59.09,14300.0,39.7579,39.7983,39.7579,39.7916,14300.0
2013-05-13 14:40:00,59.08,59.11,59.02,59.02,21100.0,39.7849,39.8051,39.7444,39.7444,21100.0
2013-05-13 14:45:00,59.02,59.02,58.94,59.01,16700.0,39.7444,39.7444,39.6906,39.7377,16700.0
2013-05-13 14:50:00,59.01,59.02,59.0,59.02,19500.0,39.7377,39.7444,39.731,39.7444,19500.0
2013-05-13 14:55:00,59.02,59.02,58.99,59.01,15500.0,39.7444,39.7444,39.7242,39.7377,15500.0
2013-05-13 15:00:00,59.02,59.09,58.96,58.97,30000.0,39.7444,39.7916,39.704,39.7108,30000.0
2013-05-13 15:05:00,58.97,59.01,58.97,58.98,21000.0,39.7108,39.7377,39.7108,39.7175,21000.0
2013-05-13 15:10:00,58.98,58.98,58.92,58.93,21300.0,39.7175,39.7175,39.6771,39.6838,21300.0
2013-05-13 15:15:00,58.92,59.03,58.92,58.99,27800.0,39.6771,39.7512,39.6771,39.7242,27800.0
2013-05-13 15:20:00,59.0,59.0,58.97,58.99,10900.0,39.731,39.731,39.7108,39.7242,10900.0
2013-05-13 15:25:00,58.99,59.02,58.98,59.01,40900.0,39.7242,39.7444,39.7175,39.7377,40900.0
2013-05-13 15:30:00,59.0,59.04,59.0,59.01,44000.0,39.731,39.7579,39.731,39.7377,44000.0
2013-05-13 15:35:00,59.0,59.09,59.0,59.09,24400.0,39.731,39.7916,39.731,39.7916,24400.0
2013-05-13 15:40:00,59.1,59.14,59.07,59.07,29600.0,39.7983,39.8253,39.7781,39.7781,29600.0
2013-05-13 15:45:00,59.07,59.14,59.03,59.13,44200.0,39.7781,39.8253,39.7512,39.8185,44200.0
2013-05-13 15:50:00,59.13,59.17,59.1,59.17,37300.0,39.8185,39.8455,39.7983,39.8455,37300.0
2013-05-13 15:55:00,59.16,59.19,59.14,59.17,83400.0,39.8387,39.8589,39.8253,39.8455,83400.0
2013-05-14 09:30:00,59.17,59.43,59.11,59.37,28000.0,39.8455,40.0205,39.8051,39.9801,28000.0
2013-05-14 09:35:00,59.4,59.73,59.4,59.42,45600.0,40.0003,40.2226,40.0003,40.0138,45600.0
2013-05-14 09:40:00,59.45,59.47,59.17,59.17,10400.0,40.034,40.0475,39.8455,39.8455,10400.0
2013-05-14 09:45:00,59.18,59.25,59.1,59.12,25500.0,39.8522,39.8993,39.7983,39.8118,25500.0
2013-05-14 09:50:00,59.14,59.31,59.14,59.31,18000.0,39.8253,39.9397,39.8253,39.9397,18000.0
2013-05-14 09:55:00,59.29,59.37,59.21,59.31,10600.0,39.9263,39.9801,39.8724,39.9397,10600.0
2013-05-14 10:00:00,59.32,59.34,59.22,59.26,18200.0,39.9465,39.9599,39.8791,39.9061,18200.0
2013-05-14 10:05:00,59.26,59.37,59.19,59.3,36300.0,39.9061,39.9801,39.8589,39.933,36300.0
2013-05-14 10:10:00,59.3,59.42,59.3,59.35,16600.0,39.933,40.0138,39.933,39.9667,16600.0
2013-05-14 10:15:00,59.35,59.49,59.35,59.45,14700.0,39.9667,40.0609,39.9667,40.034,14700.0
2013-05-14 10:20:00,59.45,59.48,59.38,59.43,29200.0,40.034,40.0542,39.9869,40.0205,29200.0
2013-05-14 10:25:00,59.45,59.64,59.45,59.63,33500.0,40.034,40.162,40.034,40.1552,33500.0
2013-05-14 10:30:00,59.64,59.65,59.52,59.64,30700.0,40.162,40.1687,40.0812,40.162,30700.0
2013-05-14 10:35:00,59.62,59.65,59.54,59.55,35500.0,40.1485,40.1687,40.0946,40.1014,35500.0
2013-05-14 10:40:00,59.54,59.64,59.54,59.56,19500.0,40.0946,40.162,40.0946,40.1081,19500.0
2013-05-14 10:45:00,59.58,59.58,59.48,59.51,24200.0,40.1216,40.1216,40.0542,40.0744,24200.0
2013-05-14 10:50:00,59.52,59.57,59.49,59.53,26000.0,40.0812,40.1148,40.0609,40.0879,26000.0
2013-05-14 10:55:00,59.53,59.55,59.52,59.53,7400.0,40.0879,40.1014,40.0812,40.0879,7400.0
2013-05-14 11:00:00,59.52,59.54,59.49,59.49,10300.0,40.0812,40.0946,40.0609,40.0609,10300.0
2013-05-14 11:05:00,59.5,59.5,59.42,59.43,16300.0,40.0677,40.0677,40.0138,40.0205,16300.0
2013-05-14 11:10:00,59.43,59.44,59.38,59.4,24500.0,40.0205,40.0273,39.9869,40.0003,24500.0
2013-05-14 11:15:00,59.4,59.41,59.34,59.35,19700.0,40.0003,40.0071,39.9599,39.9667,19700.0
2013-05-14 11:20:00,59.35,59.36,59.2,59.27,28800.0,39.9667,39.9734,39.8657,39.9128,28800.0
2013-05-14 11:25:00,59.27,59.39,59.23,59.39,19400.0,39.9128,39.9936,39.8859,39.9936,19400.0
2013-05-14 11:30:00,59.41,59.48,59.4,59.43,13700.0,40.0071,40.0542,40.0003,40.0205,13700.0
2013-05-14 11:35:00,59.4,59.46,59.4,59.45,6600.0,40.0003,40.0407,40.0003,40.034,6600.0
2013-05-14 11:40:00,59.46,59.48,59.37,59.44,19100.0,40.0407,40.0542,39.9801,40.0273,19100.0
2013-05-14 11:45:00,59.45,59.46,59.34,59.37,22000.0,40.034,40.0407,39.9599,39.9801,22000.0
2013-05-14 11:50:00,59.36,59.41,59.34,59.4,18100.0,39.9734,40.0071,39.9599,40.0003,18100.0
2013-05-14 11:55:00,59.41,59.46,59.39,59.46,21200.0,40.0071,40.0407,39.9936,40.0407,21200.0
2013-05-14 12:00:00,59.47,59.51,59.45,59.51,10600.0,40.0475,40.0744,40.034,40.0744,10600.0
2013-05-14 12:05:00,59.51,59.54,59.47,59.5,12000.0,40.0744,40.0946,40.0475,40.0677,12000.0
2013-05-14 12:10:00,59.5,59.54,59.48,59.52,6400.0,40.0677,40.0946,40.0542,40.0812,6400.0
2013-05-14 12:15:00,59.52,59.58,59.52,59.58,16400.0,40.0812,40.1216,40.0812,40.1216,16400.0
2013-05-14 12:20:00,59.55,59.59,59.51,59.54,34300.0,40.1014,40.1283,40.0744,40.0946,34300.0
2013-05-14 12:25:00,59.54,59.55,59.48,59.53,7400.0,40.0946,40.1014,40.0542,40.0879,7400.0
2013-05-14 12:30:00,59.53,59.55,59.5,59.52,5800.0,40.0879,40.1014,40.0677,40.0812,5800.0
2013-05-14 12:35:00,59.5,59.56,59.5,59.54,7500.0,40.0677,40.1081,40.0677,40.0946,7500.0
2013-05-14 12:40:00,59.55,59.6,59.55,59.56,10700.0,40.1014,40.135,40.1014,40.1081,10700.0
2013-05-14 12:45:00,59.58,59.59,59.5,59.52,6800.0,40.1216,40.1283,40.0677,40.0812,6800.0
2013-05-14 12:50:00,59.52,59.55,59.46,59.5,28800.0,40.0812,40.1014,40.0407,40.0677,28800.0
2013-05-14 12:55:00,59.5,59.53,59.47,59.47,11600.0,40.0677,40.0879,40.0475,40.0475,11600.0
2013-05-14 13:00:00,59.48,59.5,59.47,59.48,9200.0,40.0542,40.0677,40.0475,40.0542,9200.0
2013-05-14 13:05:00,59.48,59.49,59.4,59.4,25300.0,40.0542,40.0609,40.0003,40.0003,25300.0
2013-05-14 13:10:00,59.4,59.42,59.38,59.4,14300.0,40.0003,40.0138,39.9869,40.0003,14300.0
2013-05-14 13:15:00,59.4,59.48,59.4,59.48,11500.0,40.0003,40.0542,40.0003,40.0542,11500.0
2013-05-14 13:20:00,59.46,59.46,59.39,59.42,15600.0,40.0407,40.0407,39.9936,40.0138,15600.0
2013-05-14 13:25:00,59.42,59.47,59.38,59.47,11700.0,40.0138,40.0475,39.9869,40.0475,11700.0
2013-05-14 13:30:00,59.48,59.49,59.43,59.46,11600.0,40.0542,40.0609,40.0205,40.0407,11600.0
2013-05-14 13:35:00,59.45,59.45,59.36,59.36,12400.0,40.034,40.034,39.9734,39.9734,12400.0
2013-05-14 13:40:00,59.37,59.42,59.31,59.32,17400.0,39.9801,40.0138,39.9397,39.9465,17400.0
2013-05-14 13:45:00,59.33,59.36,59.33,59.33,15100.0,39.9532,39.9734,39.9532,39.9532,15100.0
2013-05-14 13:50:00,59.34,59.34,59.29,59.32,16700.0,39.9599,39.9599,39.9263,39.9465,16700.0
2013-05-14 13:55:00,59.32,59.32,59.27,59.28,9200.0,39.9465,39.9465,39.9128,39.9195,9200.0
2013-05-14 14:00:00,59.29,59.29,59.17,59.19,29100.0,39.9263,39.9263,39.8455,39.8589,29100.0
2013-05-14 14:05:00,59.19,59.32,59.19,59.32,13700.0,39.8589,39.9465,39.8589,39.9465,13700.0
2013-05-14 14:10:00,59.33,59.38,59.33,59.34,19400.0,39.9532,39.9869,39.9532,39.9599,19400.0
2013-05-14 14:15:00,59.34,59.35,59.17,59.17,26900.0,39.9599,39.9667,39.8455,39.8455,26900.0
2013-05-14 14:20:00,59.18,59.19,59.12,59.18,23900.0,39.8522,39.8589,39.8118,39.8522,23900.0
2013-05-14 14:25:00,59.18,59.22,59.12,59.15,52200.0,39.8522,39.8791,39.8118,39.832,52200.0
2013-05-14 14:30:00,59.16,59.19,59.08,59.18,55800.0,39.8387,39.8589,39.7849,39.8522,55800.0
2013-05-14 14:35:00,59.19,59.28,59.17,59.28,20700.0,39.8589,39.9195,39.8455,39.9195,20700.0
2013-05-14 14:40:00,59.27,59.3,59.18,59.21,47700.0,39.9128,39.933,39.8522,39.8724,47700.0
2013-05-14 14:45:00,59.2,59.26,59.2,59.25,17200.0,39.8657,39.9061,39.8657,39.8993,17200.0
2013-05-14 14:50:00,59.25,59.25,59.12,59.14,19800.0,39.8993,39.8993,39.8118,39.8253,19800.0
2013-05-14 14:55:00,59.14,59.17,59.13,59.15,16300.0,39.8253,39.8455,39.8185,39.832,16300.0
2013-05-14 15:00:00,59.15,59.27,59.14,59.21,18900.0,39.832,39.9128,39.8253,39.8724,18900.0
2013-05-14 15:05:00,59.22,59.22,59.19,59.2,26400.0,39.8791,39.8791,39.8589,39.8657,26400.0
2013-05-14 15:10:00,59.2,59.21,59.16,59.19,23900.0,39.8657,39.8724,39.8387,39.8589,23900.0
2013-05-14 15:15:00,59.19,59.25,59.16,59.25,19200.0,39.8589,39.8993,39.8387,39.8993,19200.0
2013-05-14 15:20:00,59.25,59.31,59.24,59.29,15900.0,39.8993,39.9397,39.8926,39.9263,15900.0
2013-05-14 15:25:00,59.29,59.29,59.22,59.26,20100.0,39.9263,39.9263,39.8791,39.9061,20100.0
2013-05-14 15:30:00,59.25,59.34,59.25,59.34,26700.0,39.8993,39.9599,39.8993,39.9599,26700.0
2013-05-14 15:35:00,59.31,59.43,59.31,59.41,19300.0,39.9397,40.0205,39.9397,40.0071,19300.0
2013-05-14 15:40:00,59.42,59.44,59.4,59.4,32400.0,40.0138,40.0273,40.0003,40.0003,32400.0
2013-05-14 15:45:00,59.41,59.46,59.41,59.45,35100.0,40.0071,40.0407,40.0071,40.034,35100.0
2013-05-14 15:50:00,59.45,59.48,59.43,59.44,50500.0,40.034,40.0542,40.0205,40.0273,50500.0
2013-05-14 15:55:00,59.45,59.46,59.39,59.46,81000.0,40.034,40.0407,39.9936,40.0407,81000.0
2013-05-15 09:30:00,59.01,59.25,58.91,59.04,59400.0,39.7377,39.8993,39.6704,39.7579,59400.0
2013-05-15 09:35:00,59.07,59.22,59.03,59.05,23100.0,39.7781,39.8791,39.7512,39.7646,23100.0
2013-05-15 09:40:00,59.06,59.12,58.96,58.96,31100.0,39.7714,39.8118,39.704,39.704,31100.0
2013-05-15 09:45:00,58.97,59.13,58.87,59.08,22800.0,39.7108,39.8185,39.6434,39.7849,22800.0
2013-05-15 09:50:00,59.04,59.1,58.94,58.98,24700.0,39.7579,39.7983,39.6906,39.7175,24700.0
2013-05-15 09:55:00,58.95,59.18,58.95,59.18,19100.0,39.6973,39.8522,39.6973,39.8522,19100.0
2013-05-15 10:00:00,59.18,59.37,59.16,59.22,18400.0,39.8522,39.9801,39.8387,39.8791,18400.0
2013-05-15 10:05:00,59.22,59.22,59.01,59.01,47900.0,39.8791,39.8791,39.7377,39.7377,47900.0
2013-05-15 10:10:00,59.0,59.0,58.88,58.88,18800.0,39.731,39.731,39.6502,39.6502,18800.0
2013-05-15 10:15:00,58.91,58.98,58.82,58.88,12400.0,39.6704,39.7175,39.6098,39.6502,12400.0
2013-05-15 10:20:00,58.9,58.98,58.76,58.78,14300.0,39.6636,39.7175,39.5694,39.5828,14300.0
2013-05-15 10:25:00,58.78,58.91,58.78,58.84,9400.0,39.5828,39.6704,39.5828,39.6232,9400.0
2013-05-15 10:30:00,58.83,58.84,58.73,58.77,18900.0,39.6165,39.6232,39.5492,39.5761,18900.0
2013-05-15 10:35:00,58.76,58.77,58.67,58.67,27200.0,39.5694,39.5761,39.5088,39.5088,27200.0
2013-05-15 10:40:00,58.67,58.67,58.54,58.54,30900.0,39.5088,39.5088,39.4212,39.4212,30900.0
2013-05-15 10:45:00,58.54,58.56,58.43,58.45,27500.0,39.4212,39.4347,39.3471,39.3606,27500.0
2013-05-15 10:50:00,58.45,58.54,58.37,58.4,23200.0,39.3606,39.4212,39.3067,39.3269,23200.0
2013-05-15 10:55:00,58.42,58.52,58.39,58.43,18700.0,39.3404,39.4077,39.3202,39.3471,18700.0
2013-05-15 11:00:00,58.44,58.66,58.44,58.61,17400.0,39.3539,39.502,39.3539,39.4684,17400.0
2013-05-15 11:05:00,58.63,58.66,58.59,58.63,24400.0,39.4818,39.502,39.4549,39.4818,24400.0
2013-05-15 11:10:00,58.62,58.62,58.52,58.58,18300.0,39.4751,39.4751,39.4077,39.4481,18300.0
2013-05-15 11:15:00,58.58,58.63,58.52,58.54,16900.0,39.4481,39.4818,39.4077,39.4212,16900.0
2013-05-15 11:20:00,58.55,58.57,58.53,58.55,17000.0,39.4279,39.4414,39.4145,39.4279,17000.0
2013-05-15 11:25:00,58.56,58.6,58.51,58.6,11800.0,39.4347,39.4616,39.401,39.4616,11800.0
2013-05-15 11:30:00,58.58,58.62,58.55,58.59,9300.0,39.4481,39.4751,39.4279,39.4549,9300.0
2013-05-15 11:35:00,58.59,58.72,58.59,58.69,10800.0,39.4549,39.5424,39.4549,39.5222,10800.0
2013-05-15 11:40:00,58.73,58.73,58.68,58.69,7200.0,39.5492,39.5492,39.5155,39.5222,7200.0
2013-05-15 11:45:00,58.69,58.7,58.67,58.69,6900.0,39.5222,39.529,39.5088,39.5222,6900.0
2013-05-15 11:50:00,58.71,58.82,58.69,58.82,12200.0,39.5357,39.6098,39.5222,39.6098,12200.0
2013-05-15 11:55:00,58.82,58.99,58.81,58.99,12000.0,39.6098,39.7242,39.603,39.7242,12000.0
2013-05-15 12:00:00,58.97,59.0,58.94,58.97,10900.0,39.7108,39.731,39.6906,39.7108,10900.0
2013-05-15 12:05:00,58.97,59.03,58.97,59.02,10100.0,39.7108,39.7512,39.7108,39.7444,10100.0
2013-05-15 12:10:00,59.02,59.05,58.96,58.96,44400.0,39.7444,39.7646,39.704,39.704,44400.0
2013-05-15 12:15:00,58.98,58.98,58.93,58.97,29300.0,39.7175,39.7175,39.6838,39.7108,29300.0
2013-05-15 12:20:00,58.97,58.97,58.82,58.82,15900.0,39.7108,39.7108,39.6098,39.6098,15900.0
2013-05-15 12:25:00,58.83,58.87,58.75,58.78,31100.0,39.6165,39.6434,39.5626,39.5828,31100.0
2013-05-15 12:30:00,58.78,58.8,58.74,58.78,63000.0,39.5828,39.5963,39.5559,39.5828,63000.0
2013-05-15 12:35:00,58.8,58.89,58.8,58.87,38900.0,39.5963,39.6569,39.5963,39.6434,38900.0
2013-05-15 12:40:00,58.88,58.9,58.86,58.87,16200.0,39.6502,39.6636,39.6367,39.6434,16200.0
2013-05-15 12:45:00,58.86,58.9,58.85,58.88,15200.0,39.6367,39.6636,39.63,39.6502,15200.0
2013-05-15 12:50:00,58.88,58.9,58.83,58.85,17500.0,39.6502,39.6636,39.6165,39.63,17500.0
2013-05-15 12:55:00,58.86,58.88,58.74,58.76,50400.0,39.6367,39.6502,39.5559,39.5694,50400.0
2013-05-15 13:00:00,58.76,58.78,58.73,58.73,33600.0,39.5694,39.5828,39.5492,39.5492,33600.0
2013-05-15 13:05:00,58.73,58.73,58.63,58.68,34100.0,39.5492,39.5492,39.4818,39.5155,34100.0
2013-05-15 13:10:00,58.65,58.69,58.65,58.65,9900.0,39.4953,39.5222,39.4953,39.4953,9900.0
2013-05-15 13:15:00,58.67,58.77,58.66,58.71,23300.0,39.5088,39.5761,39.502,39.5357,23300.0
2013-05-15 13:20:00,58.72,58.75,58.67,58.69,21900.0,39.5424,39.5626,39.5088,39.5222,21900.0
2013-05-15 13:25:00,58.69,58.78,58.68,58.76,12300.0,39.5222,39.5828,39.5155,39.5694,12300.0
2013-05-15 13:30:00,58.77,58.86,58.77,58.86,12800.0,39.5761,39.6367,39.5761,39.6367,12800.0
2013-05-15 13:35:00,58.86,58.88,58.7,58.71,17200.0,39.6367,39.6502,39.529,39.5357,17200.0
2013-05-15 13:40:00,58.71,58.76,58.69,58.71,55800.0,39.5357,39.5694,39.5222,39.5357,55800.0
2013-05-15 13:45:00,58.71,58.75,58.7,58.73,16400.0,39.5357,39.5626,39.529,39.5492,16400.0
2013-05-15 13:50:00,58.75,58.81,58.72,58.73,12700.0,39.5626,39.603,39.5424,39.5492,12700.0
2013-05-15 13:55:00,58.74,58.74,58.67,58.68,23000.0,39.5559,39.5559,39.5088,39.5155,23000.0
2013-05-15 14:00:00,58.66,58.71,58.65,58.67,44600.0,39.502,39.5357,39.4953,39.5088,44600.0
2013-05-15 14:05:00,58.68,58.72,58.62,58.63,26100.0,39.5155,39.5424,39.4751,39.4818,26100.0
2013-05-15 14:10:00,58.64,58.64,58.54,58.55,27800.0,39.4886,39.4886,39.4212,39.4279,27800.0
2013-05-15 14:15:00,58.54,58.6,58.5,58.5,25100.0,39.4212,39.4616,39.3943,39.3943,25100.0
2013-05-15 14:20:00,58.5,58.6,58.5,58.57,35400.0,39.3943,39.4616,39.3943,39.4414,35400.0
2013-05-15 14:25:00,58.58,58.69,58.53,58.68,19200.0,39.4481,39.5222,39.4145,39.5155,19200.0
2013-05-15 14:30:00,58.69,58.75,58.64,58.65,18700.0,39.5222,39.5626,39.4886,39.4953,18700.0
2013-05-15 14:35:00,58.68,58.72,58.67,58.7,10400.0,39.5155,39.5424,39.5088,39.529,10400.0
2013-05-15 14:40:00,58.7,58.74,58.54,58.54,23300.0,39.529,39.5559,39.4212,39.4212,23300.0
2013-05-15 14:45:00,58.53,58.55,58.5,58.55,29200.0,39.4145,39.4279,39.3943,39.4279,29200.0
2013-05-15 14:50:00,58.54,58.55,58.53,58.54,17200.0,39.4212,39.4279,39.4145,39.4212,17200.0
2013-05-15 14:55:00,58.55,58.66,58.49,58.6,50400.0,39.4279,39.502,39.3875,39.4616,50400.0
2013-05-15 15:00:00,58.59,58.63,58.52,58.57,15800.0,39.4549,39.4818,39.4077,39.4414,15800.0
2013-05-15 15:05:00,58.56,58.68,58.55,58.68,22600.0,39.4347,39.5155,39.4279,39.5155,22600.0
2013-05-15 15:10:00,58.69,58.77,58.69,58.75,23100.0,39.5222,39.5761,39.5222,39.5626,23100.0
2013-05-15 15:15:00,58.74,58.74,58.55,58.61,40100.0,39.5559,39.5559,39.4279,39.4684,40100.0
2013-05-15 15:20:00,58.61,58.65,58.55,58.64,35900.0,39.4684,39.4953,39.4279,39.4886,35900.0
2013-05-15 15:25:00,58.64,58.69,58.6,58.63,26400.0,39.4886,39.5222,39.4616,39.4818,26400.0
2013-05-15 15:30:00,58.65,58.69,58.64,58.68,30700.0,39.4953,39.5222,39.4886,39.5155,30700.0
2013-05-15 15:35:00,58.68,58.74,58.66,58.68,53600.0,39.5155,39.5559,39.502,39.5155,53600.0
2013-05-15 15:40:00,58.68,58.7,58.63,58.65,62900.0,39.5155,39.529,39.4818,39.4953,62900.0
2013-05-15 15:45:00,58.66,58.77,58.65,58.73,60300.0,39.502,39.5761,39.4953,39.5492,60300.0
2013-05-15 15:50:00,58.74,58.82,58.73,58.78,71900.0,39.5559,39.6098,39.5492,39.5828,71900.0
2013-05-15 15:55:00,58.78,58.84,58.73,58.74,135600.0,39.5828,39.6232,39.5492,39.5559,135600.0
2013-05-16 09:30:00,58.65,58.78,58.37,58.44,62800.0,39.4953,39.5828,39.3067,39.3539,62800.0
2013-05-16 09:35:00,58.43,58.43,58.11,58.17,74200.0,39.3471,39.3471,39.1316,39.1721,74200.0
2013-05-16 09:40:00,58.17,58.34,58.04,58.04,31800.0,39.1721,39.2865,39.0845,39.0845,31800.0
2013-05-16 09:45:00,58.07,58.1,57.96,57.98,63800.0,39.1047,39.1249,39.0306,39.0441,63800.0
2013-05-16 09:50:00,57.98,58.05,57.91,58.02,45600.0,39.0441,39.0912,38.997,39.071,45600.0
2013-05-16 09:55:00,58.03,58.53,58.03,58.49,42300.0,39.0778,39.4145,39.0778,39.3875,42300.0
2013-05-16 10:00:00,58.47,58.48,58.13,58.13,55200.0,39.3741,39.3808,39.1451,39.1451,55200.0
2013-05-16 10:05:00,58.13,58.28,58.04,58.12,86600.0,39.1451,39.2461,39.0845,39.1384,86600.0
2013-05-16 10:10:00,58.11,58.29,58.07,58.29,44700.0,39.1316,39.2529,39.1047,39.2529,44700.0
2013-05-16 10:15:00,58.29,58.35,58.11,58.35,44300.0,39.2529,39.2933,39.1316,39.2933,44300.0
2013-05-16 10:20:00,58.32,58.44,58.28,58.28,71300.0,39.2731,39.3539,39.2461,39.2461,71300.0
2013-05-16 10:25:00,58.29,58.49,58.28,58.45,44500.0,39.2529,39.3875,39.2461,39.3606,44500.0
2013-05-16 10:30:00,58.43,58.58,58.15,58.39,51000.0,39.3471,39.4481,39.1586,39.3202,51000.0
2013-05-16 10:35:00,58.42,58.58,58.36,58.48,27900.0,39.3404,39.4481,39.3,39.3808,27900.0
2013-05-16 10:40:00,58.47,58.58,58.41,58.47,24100.0,39.3741,39.4481,39.3337,39.3741,24100.0
2013-05-16 10:45:00,58.47,58.58,58.47,58.55,19900.0,39.3741,39.4481,39.3741,39.4279,19900.0
2013-05-16 10:50:00,58.55,58.6,58.44,58.59,29900.0,39.4279,39.4616,39.3539,39.4549,29900.0
2013-05-16 10:55:00,58.6,58.65,58.55,58.59,18600.0,39.4616,39.4953,39.4279,39.4549,18600.0
2013-05-16 11:00:00,58.6,58.66,58.53,58.59,37000.0,39.4616,39.502,39.4145,39.4549,37000.0
2013-05-16 11:05:00,58.61,58.7,58.6,58.69,19100.0,39.4684,39.529,39.4616,39.5222,19100.0
2013-05-16 11:10:00,58.68,58.75,58.68,58.71,19300.0,39.5155,39.5626,39.5155,39.5357,19300.0
2013-05-16 11:15:00,58.7,58.8,58.69,58.69,12200.0,39.529,39.5963,39.5222,39.5222,12200.0
2013-05-16 11:20:00,58.68,58.78,58.67,58.75,15400.0,39.5155,39.5828,39.5088,39.5626,15400.0
2013-05-16 11:25:00,58.78,58.81,58.72,58.81,4600.0,39.5828,39.603,39.5424,39.603,4600.0
2013-05-16 11:30:00,58.8,58.87,58.8,58.82,19600.0,39.5963,39.6434,39.5963,39.6098,19600.0
2013-05-16 11:35:00,58.83,58.84,58.78,58.78,10800.0,39.6165,39.6232,39.5828,39.5828,10800.0
2013-05-16 11:40:00,58.79,58.81,58.63,58.63,23400.0,39.5896,39.603,39.4818,39.4818,23400.0
2013-05-16 11:45:00,58.61,58.65,58.56,58.57,16300.0,39.4684,39.4953,39.4347,39.4414,16300.0
2013-05-16 11:50:00,58.57,58.7,58.57,58.66,7100.0,39.4414,39.529,39.4414,39.502,7100.0
2013-05-16 11:55:00,58.65,58.66,58.56,58.64,22200.0,39.4953,39.502,39.4347,39.4886,22200.0
2013-05-16 12:00:00,58.65,58.68,58.61,58.61,8800.0,39.4953,39.5155,39.4684,39.4684,8800.0
2013-05-16 12:05:00,58.63,58.77,58.61,58.77,9700.0,39.4818,39.5761,39.4684,39.5761,9700.0
2013-05-16 12:10:00,58.76,58.77,58.7,58.73,8300.0,39.5694,39.5761,39.529,39.5492,8300.0
2013-05-16 12:15:00,58.73,58.73,58.69,58.72,3800.0,39.5492,39.5492,39.5222,39.5424,3800.0
2013-05-16 12:20:00,58.71,58.73,58.69,58.7,8900.0,39.5357,39.5492,39.5222,39.529,8900.0
2013-05-16 12:25:00,58.71,58.73,58.67,58.68,12600.0,39.5357,39.5492,39.5088,39.5155,12600.0
2013-05-16 12:30:00,58.67,58.71,58.64,58.7,7300.0,39.5088,39.5357,39.4886,39.529,7300.0
2013-05-16 12:35:00,58.69,58.7,58.62,58.62,6200.0,39.5222,39.529,39.4751,39.4751,6200.0
2013-05-16 12:40:00,58.63,58.65,58.6,58.61,5700.0,39.4818,39.4953,39.4616,39.4684,5700.0
2013-05-16 12:45:00,58.62,58.64,58.59,58.64,4600.0,39.4751,39.4886,39.4549,39.4886,4600.0
2013-05-16 12:50:00,58.65,58.67,58.62,58.64,4600.0,39.4953,39.5088,39.4751,39.4886,4600.0
2013-05-16 12:55:00,58.66,58.73,58.65,58.69,24200.0,39.502,39.5492,39.4953,39.5222,24200.0
2013-05-16 13:00:00,58.69,58.71,58.67,58.68,23200.0,39.5222,39.5357,39.5088,39.5155,23200.0
2013-05-16 13:05:00,58.7,58.7,58.66,58.67,6600.0,39.529,39.529,39.502,39.5088,6600.0
2013-05-16 13:10:00,58.68,58.69,58.67,58.68,5100.0,39.5155,39.5222,39.5088,39.5155,5100.0
2013-05-16 13:15:00,58.69,58.69,58.65,58.67,4700.0,39.5222,39.5222,39.4953,39.5088,4700.0
2013-05-16 13:20:00,58.66,58.67,58.64,58.66,6300.0,39.502,39.5088,39.4886,39.502,6300.0
2013-05-16 13:25:00,58.66,58.73,58.66,58.73,13300.0,39.502,39.5492,39.502,39.5492,13300.0
2013-05-16 13:30:00,58.72,58.72,58.6,58.61,21100.0,39.5424,39.5424,39.4616,39.4684,21100.0
2013-05-16 13:35:00,58.62,58.69,58.62,58.68,7500.0,39.4751,39.5222,39.4751,39.5155,7500.0
2013-05-16 13:40:00,58.69,58.7,58.67,58.67,9700.0,39.5222,39.529,39.5088,39.5088,9700.0
2013-05-16 13:45:00,58.7,58.7,58.63,58.63,9600.0,39.529,39.529,39.4818,39.4818,9600.0
2013-05-16 13:50:00,58.65,58.65,58.55,58.56,34600.0,39.4953,39.4953,39.4279,39.4347,34600.0
2013-05-16 13:55:00,58.56,58.56,58.51,58.51,20300.0,39.4347,39.4347,39.401,39.401,20300.0
2013-05-16 14:00:00,58.52,58.62,58.51,58.62,13800.0,39.4077,39.4751,39.401,39.4751,13800.0
2013-05-16 14:05:00,58.62,58.69,58.62,58.69,13000.0,39.4751,39.5222,39.4751,39.5222,13000.0
2013-05-16 14:10:00,58.69,58.7,58.67,58.69,12700.0,39.5222,39.529,39.5088,39.5222,12700.0
2013-05-16 14:15:00,58.7,58.71,58.68,58.71,14500.0,39.529,39.5357,39.5155,39.5357,14500.0
2013-05-16 14:20:00,58.7,58.7,58.6,58.62,20600.0,39.529,39.529,39.4616,39.4751,20600.0
2013-05-16 14:25:00,58.63,58.69,58.59,58.69,24400.0,39.4818,39.5222,39.4549,39.5222,24400.0
2013-05-16 14:30:00,58.69,58.69,58.63,58.66,26000.0,39.5222,39.5222,39.4818,39.502,26000.0
2013-05-16 14:35:00,58.66,58.67,58.63,58.64,16800.0,39.502,39.5088,39.4818,39.4886,16800.0
2013-05-16 14:40:00,58.63,58.63,58.54,58.55,23800.0,39.4818,39.4818,39.4212,39.4279,23800.0
2013-05-16 14:45:00,58.54,58.54,58.49,58.5,21500.0,39.4212,39.4212,39.3875,39.3943,21500.0
2013-05-16 14:50:00,58.51,58.53,58.44,58.46,25400.0,39.401,39.4145,39.3539,39.3673,25400.0
2013-05-16 14:55:00,58.46,58.49,58.39,58.39,25700.0,39.3673,39.3875,39.3202,39.3202,25700.0
2013-05-16 15:00:00,58.39,58.48,58.39,58.44,20000.0,39.3202,39.3808,39.3202,39.3539,20000.0
2013-05-16 15:05:00,58.44,58.49,58.42,58.49,22300.0,39.3539,39.3875,39.3404,39.3875,22300.0
2013-05-16 15:10:00,58.49,58.52,58.39,58.42,27700.0,39.3875,39.4077,39.3202,39.3404,27700.0
2013-05-16 15:15:00,58.43,58.48,58.33,58.33,26500.0,39.3471,39.3808,39.2798,39.2798,26500.0
2013-05-16 15:20:00,58.33,58.36,58.18,58.24,45700.0,39.2798,39.3,39.1788,39.2192,45700.0
2013-05-16 15:25:00,58.22,58.26,58.19,58.25,28100.0,39.2057,39.2327,39.1855,39.2259,28100.0
2013-05-16 15:30:00,58.26,58.27,58.16,58.19,41600.0,39.2327,39.2394,39.1653,39.1855,41600.0
2013-05-16 15:35:00,58.2,58.2,58.06,58.13,78600.0,39.1923,39.1923,39.098,39.1451,78600.0
2013-05-16 15:40:00,58.14,58.17,58.09,58.12,57800.0,39.1518,39.1721,39.1182,39.1384,57800.0
2013-05-16 15:45:00,58.13,58.18,58.07,58.1,52900.0,39.1451,39.1788,39.1047,39.1249,52900.0
2013-05-16 15:50:00,58.11,58.17,58.11,58.16,62100.0,39.1316,39.1721,39.1316,39.1653,62100.0
2013-05-16 15:55:00,58.15,58.27,58.13,58.23,115400.0,39.1586,39.2394,39.1451,39.2125,115400.0
2013-05-17 09:30:00,58.66,58.9,58.63,58.67,201100.0,39.502,39.6636,39.4818,39.5088,201100.0
2013-05-17 09:35:00,58.7,58.9,58.57,58.58,21300.0,39.529,39.6636,39.4414,39.4481,21300.0
2013-05-17 09:40:00,58.56,58.73,58.5,58.71,47100.0,39.4347,39.5492,39.3943,39.5357,47100.0
2013-05-17 09:45:00,58.71,58.87,58.65,58.87,43900.0,39.5357,39.6434,39.4953,39.6434,43900.0
2013-05-17 09:50:00,58.86,59.03,58.77,59.0,25200.0,39.6367,39.7512,39.5761,39.731,25200.0
2013-05-17 09:55:00,59.05,59.21,59.0,59.13,25100.0,39.7646,39.8724,39.731,39.8185,25100.0
2013-05-17 10:00:00,59.09,59.3,59.06,59.27,35700.0,39.7916,39.933,39.7714,39.9128,35700.0
2013-05-17 10:05:00,59.26,59.3,59.15,59.23,32400.0,39.9061,39.933,39.832,39.8859,32400.0
2013-05-17 10:10:00,59.23,59.23,59.06,59.22,30500.0,39.8859,39.8859,39.7714,39.8791,30500.0
2013-05-17 10:15:00,59.18,59.2,58.97,59.17,35800.0,39.8522,39.8657,39.7108,39.8455,35800.0
2013-05-17 10:20:00,59.14,59.29,59.14,59.26,15000.0,39.8253,39.9263,39.8253,39.9061,15000.0
2013-05-17 10:25:00,59.25,59.25,59.08,59.11,62400.0,39.8993,39.8993,39.7849,39.8051,62400.0
2013-05-17 10:30:00,59.11,59.16,59.03,59.04,43800.0,39.8051,39.8387,39.7512,39.7579,43800.0
2013-05-17 10:35:00,59.06,59.1,58.92,58.92,35400.0,39.7714,39.7983,39.6771,39.6771,35400.0
2013-05-17 10:40:00,58.94,59.02,58.91,58.94,40700.0,39.6906,39.7444,39.6704,39.6906,40700.0
2013-05-17 10:45:00,58.93,58.98,58.9,58.92,11500.0,39.6838,39.7175,39.6636,39.6771,11500.0
2013-05-17 10:50:00,58.95,58.96,58.76,58.77,24000.0,39.6973,39.704,39.5694,39.5761,24000.0
2013-05-17 10:55:00,58.76,58.81,58.66,58.69,39500.0,39.5694,39.603,39.502,39.5222,39500.0
2013-05-17 11:00:00,58.69,58.81,58.69,58.74,21600.0,39.5222,39.603,39.5222,39.5559,21600.0
2013-05-17 11:05:00,58.75,58.78,58.7,58.74,20200.0,39.5626,39.5828,39.529,39.5559,20200.0
2013-05-17 11:10:00,58.74,58.76,58.65,58.7,47700.0,39.5559,39.5694,39.4953,39.529,47700.0
2013-05-17 11:15:00,58.71,58.77,58.67,58.77,42300.0,39.5357,39.5761,39.5088,39.5761,42300.0
2013-05-17 11:20:00,58.77,58.96,58.76,58.95,16400.0,39.5761,39.704,39.5694,39.6973,16400.0
2013-05-17 11:25:00,58.93,58.93,58.81,58.84,16300.0,39.6838,39.6838,39.603,39.6232,16300.0
2013-05-17 11:30:00,58.83,58.85,58.77,58.78,13800.0,39.6165,39.63,39.5761,39.5828,13800.0
2013-05-17 11:35:00,58.8,58.9,58.78,58.83,13500.0,39.5963,39.6636,39.5828,39.6165,13500.0
2013-05-17 11:40:00,58.86,58.94,58.83,58.92,19400.0,39.6367,39.6906,39.6165,39.6771,19400.0
2013-05-17 11:45:00,58.93,58.97,58.86,58.86,15600.0,39.6838,39.7108,39.6367,39.6367,15600.0
2013-05-17 11:50:00,58.87,58.91,58.8,58.82,23300.0,39.6434,39.6704,39.5963,39.6098,23300.0
2013-05-17 11:55:00,58.83,58.84,58.77,58.81,53400.0,39.6165,39.6232,39.5761,39.603,53400.0
2013-05-17 12:00:00,58.82,58.83,58.75,58.77,18900.0,39.6098,39.6165,39.5626,39.5761,18900.0
2013-05-17 12:05:00,58.78,58.78,58.69,58.72,11800.0,39.5828,39.5828,39.5222,39.5424,11800.0
2013-05-17 12:10:00,58.71,58.73,58.68,58.7,12000.0,39.5357,39.5492,39.5155,39.529,12000.0
2013-05-17 12:15:00,58.7,58.78,58.68,58.69,19600.0,39.529,39.5828,39.5155,39.5222,19600.0
2013-05-17 12:20:00,58.7,58.71,58.59,58.62,24100.0,39.529,39.5357,39.4549,39.4751,24100.0
2013-05-17 12:25:00,58.63,58.66,58.59,58.62,10400.0,39.4818,39.502,39.4549,39.4751,10400.0
2013-05-17 12:30:00,58.63,58.73,58.62,58.73,15900.0,39.4818,39.5492,39.4751,39.5492,15900.0
2013-05-17 12:35:00,58.72,58.73,58.61,58.63,17200.0,39.5424,39.5492,39.4684,39.4818,17200.0
2013-05-17 12:40:00,58.64,58.71,58.57,58.67,34800.0,39.4886,39.5357,39.4414,39.5088,34800.0
2013-05-17 12:45:00,58.67,58.73,58.66,58.7,36500.0,39.5088,39.5492,39.502,39.529,36500.0
2013-05-17 12:50:00,58.72,58.77,58.71,58.73,20000.0,39.5424,39.5761,39.5357,39.5492,20000.0
2013-05-17 12:55:00,58.75,58.75,58.64,58.66,22700.0,39.5626,39.5626,39.4886,39.502,22700.0
2013-05-17 13:00:00,58.66,58.69,58.65,58.67,24500.0,39.502,39.5222,39.4953,39.5088,24500.0
2013-05-17 13:05:00,58.68,58.72,58.65,58.7,24200.0,39.5155,39.5424,39.4953,39.529,24200.0
2013-05-17 13:10:00,58.73,58.75,58.66,58.68,15800.0,39.5492,39.5626,39.502,39.5155,15800.0
2013-05-17 13:15:00,58.68,58.72,58.65,58.67,12100.0,39.5155,39.5424,39.4953,39.5088,12100.0
2013-05-17 13:20:00,58.66,58.69,58.64,58.68,110700.0,39.502,39.5222,39.4886,39.5155,110700.0
2013-05-17 13:25:00,58.69,58.76,58.68,58.72,15800.0,39.5222,39.5694,39.5155,39.5424,15800.0
2013-05-17 13:30:00,58.73,58.88,58.73,58.83,28000.0,39.5492,39.6502,39.5492,39.6165,28000.0
2013-05-17 13:35:00,58.82,58.85,58.78,58.83,34400.0,39.6098,39.63,39.5828,39.6165,34400.0
2013-05-17 13:40:00,58.83,58.89,58.8,58.83,34700.0,39.6165,39.6569,39.5963,39.6165,34700.0
2013-05-17 13:45:00,58.83,58.86,58.81,58.82,25400.0,39.6165,39.6367,39.603,39.6098,25400.0
2013-05-17 13:50:00,58.82,58.84,58.78,58.82,10500.0,39.6098,39.6232,39.5828,39.6098,10500.0
2013-05-17 13:55:00,58.8,58.83,58.79,58.82,20600.0,39.5963,39.6165,39.5896,39.6098,20600.0
2013-05-17 14:00:00,58.83,58.91,58.82,58.85,34100.0,39.6165,39.6704,39.6098,39.63,34100.0
2013-05-17 14:05:00,58.85,58.87,58.82,58.85,19000.0,39.63,39.6434,39.6098,39.63,19000.0
2013-05-17 14:10:00,58.85,58.95,58.84,58.9,35500.0,39.63,39.6973,39.6232,39.6636,35500.0
2013-05-17 14:15:00,58.91,58.91,58.84,58.89,30800.0,39.6704,39.6704,39.6232,39.6569,30800.0
2013-05-17 14:20:00,58.88,58.94,58.83,58.94,20400.0,39.6502,39.6906,39.6165,39.6906,20400.0
2013-05-17 14:25:00,58.95,59.09,58.95,59.06,52500.0,39.6973,39.7916,39.6973,39.7714,52500.0
2013-05-17 14:30:00,59.07,59.07,58.99,59.02,28400.0,39.7781,39.7781,39.7242,39.7444,28400.0
2013-05-17 14:35:00,59.03,59.05,58.97,59.01,34600.0,39.7512,39.7646,39.7108,39.7377,34600.0
2013-05-17 14:40:00,59.01,59.01,58.92,58.98,14900.0,39.7377,39.7377,39.6771,39.7175,14900.0
2013-05-17 14:45:00,59.0,59.03,58.93,58.98,27200.0,39.731,39.7512,39.6838,39.7175,27200.0
2013-05-17 14:50:00,58.98,59.0,58.92,58.97,31000.0,39.7175,39.731,39.6771,39.7108,31000.0
2013-05-17 14:55:00,58.97,58.99,58.9,58.91,48700.0,39.7108,39.7242,39.6636,39.6704,48700.0
2013-05-17 15:00:00,58.91,58.96,58.89,58.94,29100.0,39.6704,39.704,39.6569,39.6906,29100.0
2013-05-17 15:05:00,58.94,58.98,58.88,58.9,63200.0,39.6906,39.7175,39.6502,39.6636,63200.0
2013-05-17 15:10:00,58.9,58.91,58.87,58.88,45200.0,39.6636,39.6704,39.6434,39.6502,45200.0
2013-05-17 15:15:00,58.89,58.91,58.86,58.9,75300.0,39.6569,39.6704,39.6367,39.6636,75300.0
2013-05-17 15:20:00,58.89,58.89,58.79,58.83,54900.0,39.6569,39.6569,39.5896,39.6165,54900.0
2013-05-17 15:25:00,58.82,58.88,58.8,58.82,44400.0,39.6098,39.6502,39.5963,39.6098,44400.0
2013-05-17 15:30:00,58.82,58.83,58.77,58.79,98000.0,39.6098,39.6165,39.5761,39.5896,98000.0
2013-05-17 15:35:00,58.79,58.8,58.75,58.76,66700.0,39.5896,39.5963,39.5626,39.5694,66700.0
2013-05-17 15:40:00,58.77,58.77,58.7,58.72,53500.0,39.5761,39.5761,39.529,39.5424,53500.0
2013-05-17 15:45:00,58.73,58.83,58.73,58.79,62900.0,39.5492,39.6165,39.5492,39.5896,62900.0
2013-05-17 15:50:00,58.8,58.81,58.76,58.8,83900.0,39.5963,39.603,39.5694,39.5963,83900.0
2013-05-17 15:55:00,58.8,58.81,58.76,58.79,161900.0,39.5963,39.603,39.5694,39.5896,161900.0
2013-05-20 09:30:00,58.82,59.41,58.77,59.34,96700.0,39.6098,40.0071,39.5761,39.9599,96700.0
2013-05-20 09:35:00,59.36,59.48,59.35,59.47,44500.0,39.9734,40.0542,39.9667,40.0475,44500.0
2013-05-20 09:40:00,59.47,59.54,59.27,59.31,38600.0,40.0475,40.0946,39.9128,39.9397,38600.0
2013-05-20 09:45:00,59.27,59.35,59.04,59.07,22800.0,39.9128,39.9667,39.7579,39.7781,22800.0
2013-05-20 09:50:00,59.04,59.26,59.02,59.26,27400.0,39.7579,39.9061,39.7444,39.9061,27400.0
2013-05-20 09:55:00,59.24,59.29,59.12,59.15,30900.0,39.8926,39.9263,39.8118,39.832,30900.0
2013-05-20 10:00:00,59.17,59.22,59.13,59.15,24700.0,39.8455,39.8791,39.8185,39.832,24700.0
2013-05-20 10:05:00,59.18,59.28,59.17,59.19,48500.0,39.8522,39.9195,39.8455,39.8589,48500.0
2013-05-20 10:10:00,59.2,59.25,59.17,59.23,40800.0,39.8657,39.8993,39.8455,39.8859,40800.0
2013-05-20 10:15:00,59.23,59.34,59.17,59.27,35100.0,39.8859,39.9599,39.8455,39.9128,35100.0
2013-05-20 10:20:00,59.27,59.36,59.21,59.35,27500.0,39.9128,39.9734,39.8724,39.9667,27500.0
2013-05-20 10:25:00,59.36,59.4,59.26,59.26,34900.0,39.9734,40.0003,39.9061,39.9061,34900.0
2013-05-20 10:30:00,59.29,59.39,59.23,59.36,27500.0,39.9263,39.9936,39.8859,39.9734,27500.0
2013-05-20 10:35:00,59.36,59.36,59.23,59.32,26800.0,39.9734,39.9734,39.8859,39.9465,26800.0
2013-05-20 10:40:00,59.31,59.43,59.28,59.42,39000.0,39.9397,40.0205,39.9195,40.0138,39000.0
2013-05-20 10:45:00,59.42,59.45,59.38,59.42,44500.0,40.0138,40.034,39.9869,40.0138,44500.0
2013-05-20 10:50:00,59.44,59.48,59.29,59.4,30300.0,40.0273,40.0542,39.9263,40.0003,30300.0
2013-05-20 10:55:00,59.41,59.44,59.33,59.34,16100.0,40.0071,40.0273,39.9532,39.9599,16100.0
2013-05-20 11:00:00,59.36,59.44,59.33,59.41,29000.0,39.9734,40.0273,39.9532,40.0071,29000.0
2013-05-20 11:05:00,59.4,59.5,59.37,59.5,44700.0,40.0003,40.0677,39.9801,40.0677,44700.0
2013-05-20 11:10:00,59.5,59.5,59.4,59.42,27900.0,40.0677,40.0677,40.0003,40.0138,27900.0
2013-05-20 11:15:00,59.42,59.48,59.42,59.48,14100.0,40.0138,40.0542,40.0138,40.0542,14100.0
2013-05-20 11:20:00,59.45,59.47,59.4,59.46,17800.0,40.034,40.0475,40.0003,40.0407,17800.0
2013-05-20 11:25:00,59.47,59.49,59.41,59.47,18800.0,40.0475,40.0609,40.0071,40.0475,18800.0
2013-05-20 11:30:00,59.49,59.51,59.45,59.48,22900.0,40.0609,40.0744,40.034,40.0542,22900.0
2013-05-20 11:35:00,59.49,59.55,59.45,59.54,17800.0,40.0609,40.1014,40.034,40.0946,17800.0
2013-05-20 11:40:00,59.54,59.59,59.52,59.58,14600.0,40.0946,40.1283,40.0812,40.1216,14600.0
2013-05-20 11:45:00,59.58,59.68,59.57,59.64,25300.0,40.1216,40.1889,40.1148,40.162,25300.0
2013-05-20 11:50:00,59.63,59.71,59.63,59.71,23100.0,40.1552,40.2091,40.1552,40.2091,23100.0
2013-05-20 11:55:00,59.7,59.73,59.63,59.66,24600.0,40.2024,40.2226,40.1552,40.1754,24600.0
2013-05-20 12:00:00,59.65,59.8,59.63,59.72,54800.0,40.1687,40.2697,40.1552,40.2158,54800.0
2013-05-20 12:05:00,59.75,59.82,59.68,59.78,35200.0,40.236,40.2832,40.1889,40.2562,35200.0
2013-05-20 12:10:00,59.78,59.8,59.71,59.78,85900.0,40.2562,40.2697,40.2091,40.2562,85900.0
2013-05-20 12:15:00,59.77,59.77,59.63,59.65,29000.0,40.2495,40.2495,40.1552,40.1687,29000.0
2013-05-20 12:20:00,59.67,59.72,59.66,59.69,32100.0,40.1822,40.2158,40.1754,40.1956,32100.0
2013-05-20 12:25:00,59.71,59.76,59.67,59.75,15900.0,40.2091,40.2428,40.1822,40.236,15900.0
2013-05-20 12:30:00,59.75,59.82,59.73,59.74,35600.0,40.236,40.2832,40.2226,40.2293,35600.0
2013-05-20 12:35:00,59.73,59.8,59.65,59.76,30100.0,40.2226,40.2697,40.1687,40.2428,30100.0
2013-05-20 12:40:00,59.77,59.77,59.71,59.74,10900.0,40.2495,40.2495,40.2091,40.2293,10900.0
2013-05-20 12:45:00,59.76,59.85,59.75,59.83,31400.0,40.2428,40.3034,40.236,40.2899,31400.0
2013-05-20 12:50:00,59.83,59.88,59.83,59.87,10800.0,40.2899,40.3236,40.2899,40.3168,10800.0
2013-05-20 12:55:00,59.87,59.9,59.83,59.84,19100.0,40.3168,40.337,40.2899,40.2966,19100.0
2013-05-20 13:00:00,59.84,59.87,59.79,59.86,9500.0,40.2966,40.3168,40.263,40.3101,9500.0
2013-05-20 13:05:00,59.86,59.87,59.79,59.83,12200.0,40.3101,40.3168,40.263,40.2899,12200.0
2013-05-20 13:10:00,59.83,59.83,59.79,59.82,7500.0,40.2899,40.2899,40.263,40.2832,7500.0
2013-05-20 13:15:00,59.82,59.84,59.74,59.76,19500.0,40.2832,40.2966,40.2293,40.2428,19500.0
2013-05-20 13:20:00,59.76,59.77,59.7,59.74,22400.0,40.2428,40.2495,40.2024,40.2293,22400.0
2013-05-20 13:25:00,59.73,59.74,59.65,59.68,16700.0,40.2226,40.2293,40.1687,40.1889,16700.0
2013-05-20 13:30:00,59.68,59.75,59.68,59.75,14400.0,40.1889,40.236,40.1889,40.236,14400.0
2013-05-20 13:35:00,59.74,59.78,59.69,59.7,12800.0,40.2293,40.2562,40.1956,40.2024,12800.0
2013-05-20 13:40:00,59.71,59.76,59.66,59.69,65100.0,40.2091,40.2428,40.1754,40.1956,65100.0
2013-05-20 13:45:00,59.68,59.75,59.67,59.72,32200.0,40.1889,40.236,40.1822,40.2158,32200.0
2013-05-20 13:50:00,59.72,59.73,59.65,59.73,18300.0,40.2158,40.2226,40.1687,40.2226,18300.0
2013-05-20 13:55:00,59.71,59.76,59.71,59.76,11000.0,40.2091,40.2428,40.2091,40.2428,11000.0
2013-05-20 14:00:00,59.76,59.77,59.66,59.67,18300.0,40.2428,40.2495,40.1754,40.1822,18300.0
2013-05-20 14:05:00,59.67,59.76,59.67,59.7,20900.0,40.1822,40.2428,40.1822,40.2024,20900.0
2013-05-20 14:10:00,59.69,59.7,59.65,59.67,16800.0,40.1956,40.2024,40.1687,40.1822,16800.0
2013-05-20 14:15:00,59.68,59.69,59.62,59.64,25700.0,40.1889,40.1956,40.1485,40.162,25700.0
2013-05-20 14:20:00,59.65,59.82,59.65,59.81,23200.0,40.1687,40.2832,40.1687,40.2764,23200.0
2013-05-20 14:25:00,59.81,59.87,59.79,59.81,21800.0,40.2764,40.3168,40.263,40.2764,21800.0
2013-05-20 14:30:00,59.81,59.87,59.81,59.86,13400.0,40.2764,40.3168,40.2764,40.3101,13400.0
2013-05-20 14:35:00,59.87,59.9,59.8,59.84,24000.0,40.3168,40.337,40.2697,40.2966,24000.0
2013-05-20 14:40:00,59.85,59.85,59.81,59.81,14100.0,40.3034,40.3034,40.2764,40.2764,14100.0
2013-05-20 14:45:00,59.8,59.87,59.74,59.87,25400.0,40.2697,40.3168,40.2293,40.3168,25400.0
2013-05-20 14:50:00,59.87,59.94,59.87,59.94,18000.0,40.3168,40.364,40.3168,40.364,18000.0
2013-05-20 14:55:00,59.94,59.95,59.84,59.85,54200.0,40.364,40.3707,40.2966,40.3034,54200.0
2013-05-20 15:00:00,59.86,59.9,59.81,59.83,24000.0,40.3101,40.337,40.2764,40.2899,24000.0
2013-05-20 15:05:00,59.84,59.9,59.78,59.88,27200.0,40.2966,40.337,40.2562,40.3236,27200.0
2013-05-20 15:10:00,59.88,59.94,59.86,59.88,12800.0,40.3236,40.364,40.3101,40.3236,12800.0
2013-05-20 15:15:00,59.89,59.94,59.88,59.92,13200.0,40.3303,40.364,40.3236,40.3505,13200.0
2013-05-20 15:20:00,59.91,59.93,59.81,59.82,16600.0,40.3438,40.3572,40.2764,40.2832,16600.0
2013-05-20 15:25:00,59.81,59.88,59.78,59.87,26900.0,40.2764,40.3236,40.2562,40.3168,26900.0
2013-05-20 15:30:00,59.89,59.94,59.87,59.91,46500.0,40.3303,40.364,40.3168,40.3438,46500.0
2013-05-20 15:35:00,59.91,59.92,59.81,59.82,29500.0,40.3438,40.3505,40.2764,40.2832,29500.0
2013-05-20 15:40:00,59.83,59.9,59.83,59.88,36800.0,40.2899,40.337,40.2899,40.3236,36800.0
2013-05-20 15:45:00,59.88,59.89,59.8,59.86,38000.0,40.3236,40.3303,40.2697,40.3101,38000.0
2013-05-20 15:50:00,59.86,59.91,59.83,59.9,48200.0,40.3101,40.3438,40.2899,40.337,48200.0
2013-05-20 15:55:00,59.9,59.91,59.86,59.87,66900.0,40.337,40.3438,40.3101,40.3168,66900.0
2013-05-21 09:30:00,59.85,60.0,59.79,59.97,129200.0,40.3034,40.4044,40.263,40.3842,129200.0
2013-05-21 09:35:00,59.93,60.15,59.93,60.09,61600.0,40.3572,40.5054,40.3572,40.465,61600.0
2013-05-21 09:40:00,60.1,60.2,59.8,59.82,42800.0,40.4717,40.5391,40.2697,40.2832,42800.0
2013-05-21 09:45:00,59.8,59.83,59.58,59.68,45000.0,40.2697,40.2899,40.1216,40.1889,45000.0
2013-05-21 09:50:00,59.66,60.06,59.66,59.93,48400.0,40.1754,40.4448,40.1754,40.3572,48400.0
2013-05-21 09:55:00,59.9,60.09,59.89,59.99,40600.0,40.337,40.465,40.3303,40.3977,40600.0
2013-05-21 10:00:00,59.93,60.1,59.89,60.1,39900.0,40.3572,40.4717,40.3303,40.4717,39900.0
2013-05-21 10:05:00,60.1,60.31,60.09,60.22,50700.0,40.4717,40.6131,40.465,40.5525,50700.0
2013-05-21 10:10:00,60.21,60.25,60.04,60.09,42600.0,40.5458,40.5727,40.4313,40.465,42600.0
2013-05-21 10:15:00,60.08,60.08,59.96,60.07,35200.0,40.4583,40.4583,40.3774,40.4515,35200.0
2013-05-21 10:20:00,60.09,60.09,59.94,59.95,50200.0,40.465,40.465,40.364,40.3707,50200.0
2013-05-21 10:25:00,59.93,59.93,59.75,59.75,33800.0,40.3572,40.3572,40.236,40.236,33800.0
2013-05-21 10:30:00,59.77,59.82,59.63,59.65,37900.0,40.2495,40.2832,40.1552,40.1687,37900.0
2013-05-21 10:35:00,59.65,59.76,59.58,59.75,29400.0,40.1687,40.2428,40.1216,40.236,29400.0
2013-05-21 10:40:00,59.75,59.9,59.73,59.85,48800.0,40.236,40.337,40.2226,40.3034,48800.0
2013-05-21 10:45:00,59.82,59.93,59.82,59.93,24400.0,40.2832,40.3572,40.2832,40.3572,24400.0
2013-05-21 10:50:00,59.94,59.95,59.84,59.85,30100.0,40.364,40.3707,40.2966,40.3034,30100.0
2013-05-21 10:55:00,59.86,60.02,59.86,59.98,18200.0,40.3101,40.4179,40.3101,40.3909,18200.0
2013-05-21 11:00:00,59.97,60.09,59.96,60.09,30700.0,40.3842,40.465,40.3774,40.465,30700.0
2013-05-21 11:05:00,60.08,60.09,59.98,60.04,25500.0,40.4583,40.465,40.3909,40.4313,25500.0
2013-05-21 11:10:00,60.01,60.01,59.82,59.84,25400.0,40.4111,40.4111,40.2832,40.2966,25400.0
2013-05-21 11:15:00,59.83,60.0,59.83,59.97,43300.0,40.2899,40.4044,40.2899,40.3842,43300.0
2013-05-21 11:20:00,59.96,60.03,59.88,59.91,46700.0,40.3774,40.4246,40.3236,40.3438,46700.0
2013-05-21 11:25:00,59.9,59.9,59.76,59.87,31900.0,40.337,40.337,40.2428,40.3168,31900.0
2013-05-21 11:30:00,59.85,60.4,59.85,60.13,218200.0,40.3034,40.6737,40.3034,40.4919,218200.0
2013-05-21 11:35:00,60.16,60.22,59.98,60.01,95800.0,40.5121,40.5525,40.3909,40.4111,95800.0
2013-05-21 11:40:00,60.03,60.18,60.0,60.08,55200.0,40.4246,40.5256,40.4044,40.4583,55200.0
2013-05-21 11:45:00,60.07,60.23,60.07,60.16,39300.0,40.4515,40.5593,40.4515,40.5121,39300.0
2013-05-21 11:50:00,60.16,60.38,60.16,60.36,63600.0,40.5121,40.6603,40.5121,40.6468,63600.0
2013-05-21 11:55:00,60.37,60.37,60.23,60.33,34700.0,40.6535,40.6535,40.5593,40.6266,34700.0
2013-05-21 12:00:00,60.33,60.5,60.33,60.48,69200.0,40.6266,40.7411,40.6266,40.7276,69200.0
2013-05-21 12:05:00,60.47,60.65,60.4,60.51,72800.0,40.7209,40.8421,40.6737,40.7478,72800.0
2013-05-21 12:10:00,60.49,60.65,60.49,60.57,19500.0,40.7344,40.8421,40.7344,40.7882,19500.0
2013-05-21 12:15:00,60.55,60.85,60.55,60.8,83700.0,40.7748,40.9768,40.7748,40.9431,83700.0
2013-05-21 12:20:00,60.8,60.81,60.7,60.79,33400.0,40.9431,40.9498,40.8758,40.9364,33400.0
2013-05-21 12:25:00,60.8,60.85,60.78,60.78,29400.0,40.9431,40.9768,40.9296,40.9296,29400.0
2013-05-21 12:30:00,60.8,60.82,60.7,60.7,46700.0,40.9431,40.9566,40.8758,40.8758,46700.0
2013-05-21 12:35:00,60.7,60.7,60.6,60.64,23700.0,40.8758,40.8758,40.8084,40.8354,23700.0
2013-05-21 12:40:00,60.64,60.64,60.55,60.55,23000.0,40.8354,40.8354,40.7748,40.7748,23000.0
2013-05-21 12:45:00,60.55,60.58,60.5,60.55,67700.0,40.7748,40.795,40.7411,40.7748,67700.0
2013-05-21 12:50:00,60.54,60.56,60.53,60.56,3900.0,40.768,40.7815,40.7613,40.7815,3900.0
2013-05-21 12:55:00,60.56,60.66,60.54,60.63,9200.0,40.7815,40.8488,40.768,40.8286,9200.0
2013-05-21 13:00:00,60.63,60.66,60.59,60.66,9000.0,40.8286,40.8488,40.8017,40.8488,9000.0
2013-05-21 13:05:00,60.64,60.79,60.64,60.68,19300.0,40.8354,40.9364,40.8354,40.8623,19300.0
2013-05-21 13:10:00,60.69,60.7,60.58,60.63,10100.0,40.869,40.8758,40.795,40.8286,10100.0
2013-05-21 13:15:00,60.63,60.72,60.62,60.69,20200.0,40.8286,40.8892,40.8219,40.869,20200.0
2013-05-21 13:20:00,60.66,60.69,60.6,60.62,5000.0,40.8488,40.869,40.8084,40.8219,5000.0
2013-05-21 13:25:00,60.62,60.65,60.59,60.62,9900.0,40.8219,40.8421,40.8017,40.8219,9900.0
2013-05-21 13:30:00,60.62,60.68,60.6,60.65,24500.0,40.8219,40.8623,40.8084,40.8421,24500.0
2013-05-21 13:35:00,60.65,60.67,60.64,60.65,12300.0,40.8421,40.8556,40.8354,40.8421,12300.0
2013-05-21 13:40:00,60.65,60.7,60.65,60.69,17400.0,40.8421,40.8758,40.8421,40.869,17400.0
2013-05-21 13:45:00,60.68,60.7,60.65,60.68,29400.0,40.8623,40.8758,40.8421,40.8623,29400.0
2013-05-21 13:50:00,60.67,60.73,60.64,60.64,13400.0,40.8556,40.896,40.8354,40.8354,13400.0
2013-05-21 13:55:00,60.65,60.7,60.64,60.66,19300.0,40.8421,40.8758,40.8354,40.8488,19300.0
2013-05-21 14:00:00,60.67,60.67,60.65,60.66,20200.0,40.8556,40.8556,40.8421,40.8488,20200.0
2013-05-21 14:05:00,60.67,60.74,60.66,60.7,29100.0,40.8556,40.9027,40.8488,40.8758,29100.0
2013-05-21 14:10:00,60.71,60.74,60.66,60.68,36500.0,40.8825,40.9027,40.8488,40.8623,36500.0
2013-05-21 14:15:00,60.68,60.75,60.67,60.71,52100.0,40.8623,40.9094,40.8556,40.8825,52100.0
2013-05-21 14:20:00,60.72,60.76,60.69,60.74,15800.0,40.8892,40.9162,40.869,40.9027,15800.0
2013-05-21 14:25:00,60.74,60.86,60.74,60.84,53900.0,40.9027,40.9835,40.9027,40.97,53900.0
2013-05-21 14:30:00,60.84,60.84,60.7,60.72,37000.0,40.97,40.97,40.8758,40.8892,37000.0
2013-05-21 14:35:00,60.71,60.72,60.66,60.7,25100.0,40.8825,40.8892,40.8488,40.8758,25100.0
2013-05-21 14:40:00,60.7,60.71,60.64,60.65,32200.0,40.8758,40.8825,40.8354,40.8421,32200.0
2013-05-21 14:45:00,60.65,60.67,60.56,60.59,25400.0,40.8421,40.8556,40.7815,40.8017,25400.0
2013-05-21 14:50:00,60.59,60.65,60.59,60.61,24300.0,40.8017,40.8421,40.8017,40.8152,24300.0
2013-05-21 14:55:00,60.6,60.66,60.52,60.53,27300.0,40.8084,40.8488,40.7546,40.7613,27300.0
2013-05-21 15:00:00,60.51,60.55,60.5,60.53,31900.0,40.7478,40.7748,40.7411,40.7613,31900.0
2013-05-21 15:05:00,60.53,60.55,60.47,60.48,30400.0,40.7613,40.7748,40.7209,40.7276,30400.0
2013-05-21 15:10:00,60.48,60.57,60.47,60.56,32400.0,40.7276,40.7882,40.7209,40.7815,32400.0
2013-05-21 15:15:00,60.56,60.56,60.44,60.44,29000.0,40.7815,40.7815,40.7007,40.7007,29000.0
2013-05-21 15:20:00,60.45,60.45,60.38,60.38,29900.0,40.7074,40.7074,40.6603,40.6603,29900.0
2013-05-21 15:25:00,60.38,60.39,60.22,60.23,28500.0,40.6603,40.667,40.5525,40.5593,28500.0
2013-05-21 15:30:00,60.23,60.28,60.23,60.26,45000.0,40.5593,40.5929,40.5593,40.5795,45000.0
2013-05-21 15:35:00,60.27,60.27,60.22,60.23,42600.0,40.5862,40.5862,40.5525,40.5593,42600.0
2013-05-21 15:40:00,60.24,60.28,60.16,60.16,70900.0,40.566,40.5929,40.5121,40.5121,70900.0
2013-05-21 15:45:00,60.16,60.21,60.12,60.15,56000.0,40.5121,40.5458,40.4852,40.5054,56000.0
2013-05-21 15:50:00,60.16,60.22,60.14,60.16,56000.0,40.5121,40.5525,40.4987,40.5121,56000.0
2013-05-21 15:55:00,60.16,60.22,60.11,60.18,138300.0,40.5121,40.5525,40.4785,40.5256,138300.0
2013-05-22 09:30:00,60.36,60.36,60.15,60.15,52500.0,40.6468,40.6468,40.5054,40.5054,52500.0
2013-05-22 09:35:00,60.12,60.16,59.76,59.95,40500.0,40.4852,40.5121,40.2428,40.3707,40500.0
2013-05-22 09:40:00,59.97,60.17,59.97,60.12,27700.0,40.3842,40.5189,40.3842,40.4852,27700.0
2013-05-22 09:45:00,60.12,60.33,60.07,60.19,22500.0,40.4852,40.6266,40.4515,40.5323,22500.0
2013-05-22 09:50:00,60.15,60.39,60.15,60.29,60700.0,40.5054,40.667,40.5054,40.5997,60700.0
2013-05-22 09:55:00,60.3,60.36,59.98,60.29,32600.0,40.6064,40.6468,40.3909,40.5997,32600.0
2013-05-22 10:00:00,60.29,60.66,60.29,60.62,25300.0,40.5997,40.8488,40.5997,40.8219,25300.0
2013-05-22 10:05:00,60.59,60.75,60.57,60.72,31600.0,40.8017,40.9094,40.7882,40.8892,31600.0
2013-05-22 10:10:00,60.73,61.0,60.72,60.97,41200.0,40.896,41.0778,40.8892,41.0576,41200.0
2013-05-22 10:15:00,60.98,61.1,60.97,61.01,75200.0,41.0643,41.1451,41.0576,41.0845,75200.0
2013-05-22 10:20:00,60.99,61.04,60.9,60.98,44400.0,41.0711,41.1047,41.0105,41.0643,44400.0
2013-05-22 10:25:00,60.99,61.03,60.91,60.94,47300.0,41.0711,41.098,41.0172,41.0374,47300.0
2013-05-22 10:30:00,60.93,60.96,60.5,60.52,53500.0,41.0307,41.0509,40.7411,40.7546,53500.0
2013-05-22 10:35:00,60.47,60.47,60.17,60.24,81300.0,40.7209,40.7209,40.5189,40.566,81300.0
2013-05-22 10:40:00,60.24,60.55,60.1,60.53,113900.0,40.566,40.7748,40.4717,40.7613,113900.0
2013-05-22 10:45:00,60.5,60.5,60.35,60.35,31600.0,40.7411,40.7411,40.6401,40.6401,31600.0
2013-05-22 10:50:00,60.39,60.46,60.22,60.23,17300.0,40.667,40.7142,40.5525,40.5593,17300.0
2013-05-22 10:55:00,60.2,60.33,59.95,60.19,63800.0,40.5391,40.6266,40.3707,40.5323,63800.0
2013-05-22 11:00:00,60.17,60.38,60.17,60.34,20900.0,40.5189,40.6603,40.5189,40.6333,20900.0
2013-05-22 11:05:00,60.34,60.48,60.27,60.45,24900.0,40.6333,40.7276,40.5862,40.7074,24900.0
2013-05-22 11:10:00,60.45,60.62,60.42,60.62,29400.0,40.7074,40.8219,40.6872,40.8219,29400.0
2013-05-22 11:15:00,60.62,60.62,60.41,60.52,38100.0,40.8219,40.8219,40.6805,40.7546,38100.0
2013-05-22 11:20:00,60.51,60.64,60.51,60.6,17000.0,40.7478,40.8354,40.7478,40.8084,17000.0
2013-05-22 11:25:00,60.58,60.73,60.55,60.71,15700.0,40.795,40.896,40.7748,40.8825,15700.0
2013-05-22 11:30:00,60.72,60.77,60.55,60.58,24100.0,40.8892,40.9229,40.7748,40.795,24100.0
2013-05-22 11:35:00,60.59,60.69,60.51,60.69,15900.0,40.8017,40.869,40.7478,40.869,15900.0
2013-05-22 11:40:00,60.64,60.7,60.6,60.7,15800.0,40.8354,40.8758,40.8084,40.8758,15800.0
2013-05-22 11:45:00,60.69,60.8,60.62,60.73,32800.0,40.869,40.9431,40.8219,40.896,32800.0
2013-05-22 11:50:00,60.72,60.79,60.62,60.64,18500.0,40.8892,40.9364,40.8219,40.8354,18500.0
2013-05-22 11:55:00,60.64,60.67,60.45,60.46,30500.0,40.8354,40.8556,40.7074,40.7142,30500.0
2013-05-22 12:00:00,60.46,60.53,60.46,60.5,23900.0,40.7142,40.7613,40.7142,40.7411,23900.0
2013-05-22 12:05:00,60.49,60.54,60.43,60.45,25200.0,40.7344,40.768,40.694,40.7074,25200.0
2013-05-22 12:10:00,60.45,60.48,60.3,60.46,26400.0,40.7074,40.7276,40.6064,40.7142,26400.0
2013-05-22 12:15:00,60.46,60.55,60.42,60.53,16100.0,40.7142,40.7748,40.6872,40.7613,16100.0
2013-05-22 12:20:00,60.53,60.57,60.48,60.53,14500.0,40.7613,40.7882,40.7276,40.7613,14500.0
2013-05-22 12:25:00,60.51,60.51,60.3,60.3,10300.0,40.7478,40.7478,40.6064,40.6064,10300.0
2013-05-22 12:30:00,60.3,60.32,60.22,60.26,11300.0,40.6064,40.6199,40.5525,40.5795,11300.0
2013-05-22 12:35:00,60.28,60.36,60.19,60.36,9000.0,40.5929,40.6468,40.5323,40.6468,9000.0
2013-05-22 12:40:00,60.36,60.49,60.34,60.48,10500.0,40.6468,40.7344,40.6333,40.7276,10500.0
2013-05-22 12:45:00,60.48,60.52,60.38,60.41,13000.0,40.7276,40.7546,40.6603,40.6805,13000.0
2013-05-22 12:50:00,60.42,60.48,60.39,60.48,15300.0,40.6872,40.7276,40.667,40.7276,15300.0
2013-05-22 12:55:00,60.48,60.55,60.45,60.52,40300.0,40.7276,40.7748,40.7074,40.7546,40300.0
2013-05-22 13:00:00,60.51,60.52,60.37,60.43,16000.0,40.7478,40.7546,40.6535,40.694,16000.0
2013-05-22 13:05:00,60.43,60.48,60.38,60.39,15700.0,40.694,40.7276,40.6603,40.667,15700.0
2013-05-22 13:10:00,60.41,60.46,60.37,60.41,20400.0,40.6805,40.7142,40.6535,40.6805,20400.0
2013-05-22 13:15:00,60.42,60.43,60.34,60.38,12100.0,40.6872,40.694,40.6333,40.6603,12100.0
2013-05-22 13:20:00,60.41,60.43,60.34,60.37,17100.0,40.6805,40.694,40.6333,40.6535,17100.0
2013-05-22 13:25:00,60.35,60.35,60.26,60.31,17800.0,40.6401,40.6401,40.5795,40.6131,17800.0
2013-05-22 13:30:00,60.3,60.3,60.07,60.1,42500.0,40.6064,40.6064,40.4515,40.4717,42500.0
2013-05-22 13:35:00,60.1,60.19,60.09,60.15,49300.0,40.4717,40.5323,40.465,40.5054,49300.0
2013-05-22 13:40:00,60.15,60.18,60.03,60.03,55200.0,40.5054,40.5256,40.4246,40.4246,55200.0
2013-05-22 13:45:00,60.03,60.15,59.86,59.94,89500.0,40.4246,40.5054,40.3101,40.364,89500.0
2013-05-22 13:50:00,59.94,59.98,59.83,59.86,64100.0,40.364,40.3909,40.2899,40.3101,64100.0
2013-05-22 13:55:00,59.87,59.88,59.82,59.87,38900.0,40.3168,40.3236,40.2832,40.3168,38900.0
2013-05-22 14:00:00,59.86,59.94,59.53,59.54,105000.0,40.3101,40.364,40.0879,40.0946,105000.0
2013-05-22 14:05:00,59.56,59.67,59.32,59.46,85900.0,40.1081,40.1822,39.9465,40.0407,85900.0
2013-05-22 14:10:00,59.44,59.47,59.34,59.4,69700.0,40.0273,40.0475,39.9599,40.0003,69700.0
2013-05-22 14:15:00,59.37,59.43,59.34,59.43,56400.0,39.9801,40.0205,39.9599,40.0205,56400.0
2013-05-22 14:20:00,59.41,59.51,59.33,59.47,42800.0,40.0071,40.0744,39.9532,40.0475,42800.0
2013-05-22 14:25:00,59.5,59.5,59.37,59.39,50400.0,40.0677,40.0677,39.9801,39.9936,50400.0
2013-05-22 14:30:00,59.39,59.49,59.34,59.46,60800.0,39.9936,40.0609,39.9599,40.0407,60800.0
2013-05-22 14:35:00,59.45,59.46,59.2,59.23,73100.0,40.034,40.0407,39.8657,39.8859,73100.0
2013-05-22 14:40:00,59.23,59.25,59.15,59.16,36800.0,39.8859,39.8993,39.832,39.8387,36800.0
2013-05-22 14:45:00,59.15,59.42,59.14,59.4,43600.0,39.832,40.0138,39.8253,40.0003,43600.0
2013-05-22 14:50:00,59.44,59.45,59.2,59.22,36000.0,40.0273,40.034,39.8657,39.8791,36000.0
2013-05-22 14:55:00,59.21,59.44,59.21,59.4,35100.0,39.8724,40.0273,39.8724,40.0003,35100.0
2013-05-22 15:00:00,59.4,59.41,59.16,59.2,58500.0,40.0003,40.0071,39.8387,39.8657,58500.0
2013-05-22 15:05:00,59.19,59.25,59.12,59.15,50000.0,39.8589,39.8993,39.8118,39.832,50000.0
2013-05-22 15:10:00,59.15,59.24,59.11,59.14,46200.0,39.832,39.8926,39.8051,39.8253,46200.0
2013-05-22 15:15:00,59.14,59.17,59.04,59.09,56900.0,39.8253,39.8455,39.7579,39.7916,56900.0
2013-05-22 15:20:00,59.1,59.15,58.94,58.97,99300.0,39.7983,39.832,39.6906,39.7108,99300.0
2013-05-22 15:25:00,58.98,59.0,58.79,58.8,76200.0,39.7175,39.731,39.5896,39.5963,76200.0
2013-05-22 15:30:00,58.8,58.88,58.76,58.85,72700.0,39.5963,39.6502,39.5694,39.63,72700.0
2013-05-22 15:35:00,58.86,58.97,58.86,58.94,52600.0,39.6367,39.7108,39.6367,39.6906,52600.0
2013-05-22 15:40:00,58.94,59.1,58.88,59.05,63600.0,39.6906,39.7983,39.6502,39.7646,63600.0
2013-05-22 15:45:00,59.07,59.09,59.0,59.04,87700.0,39.7781,39.7916,39.731,39.7579,87700.0
2013-05-22 15:50:00,59.03,59.17,59.02,59.11,107300.0,39.7512,39.8455,39.7444,39.8051,107300.0
2013-05-22 15:55:00,59.12,59.15,59.03,59.15,149500.0,39.8118,39.832,39.7512,39.832,149500.0
2013-05-23 09:30:00,57.96,58.01,57.29,57.31,187000.0,39.0306,39.0643,38.5795,38.5929,187000.0
2013-05-23 09:35:00,57.34,57.69,57.32,57.4,53600.0,38.6131,38.8488,38.5997,38.6535,53600.0
2013-05-23 09:40:00,57.48,57.69,57.31,57.63,78500.0,38.7074,38.8488,38.5929,38.8084,78500.0
2013-05-23 09:45:00,57.63,57.71,57.5,57.57,56800.0,38.8084,38.8623,38.7209,38.768,56800.0
2013-05-23 09:50:00,57.58,57.73,57.55,57.59,62300.0,38.7747,38.8758,38.7545,38.7815,62300.0
2013-05-23 09:55:00,57.61,57.68,57.52,57.66,46400.0,38.7949,38.8421,38.7343,38.8286,46400.0
2013-05-23 10:00:00,57.68,57.99,57.54,57.98,60100.0,38.8421,39.0508,38.7478,39.0441,60100.0
2013-05-23 10:05:00,57.99,58.12,57.86,58.09,65000.0,39.0508,39.1384,38.9633,39.1182,65000.0
2013-05-23 10:10:00,58.11,58.24,57.99,58.01,57800.0,39.1316,39.2192,39.0508,39.0643,57800.0
2013-05-23 10:15:00,58.01,58.04,57.82,57.95,47700.0,39.0643,39.0845,38.9364,39.0239,47700.0
2013-05-23 10:20:00,57.95,58.13,57.8,58.03,62000.0,39.0239,39.1451,38.9229,39.0778,62000.0
2013-05-23 10:25:00,58.02,58.08,57.9,57.95,53500.0,39.071,39.1114,38.9902,39.0239,53500.0
2013-05-23 10:30:00,57.96,58.05,57.96,57.98,50700.0,39.0306,39.0912,39.0306,39.0441,50700.0
2013-05-23 10:35:00,57.99,58.16,57.97,58.04,52300.0,39.0508,39.1653,39.0374,39.0845,52300.0
2013-05-23 10:40:00,58.04,58.08,57.84,57.88,45700.0,39.0845,39.1114,38.9498,38.9768,45700.0
2013-05-23 10:45:00,57.89,57.93,57.67,57.7,47700.0,38.9835,39.0104,38.8353,38.8556,47700.0
2013-05-23 10:50:00,57.7,57.74,57.58,57.7,62500.0,38.8556,38.8825,38.7747,38.8556,62500.0
2013-05-23 10:55:00,57.69,57.74,57.63,57.67,31000.0,38.8488,38.8825,38.8084,38.8353,31000.0
2013-05-23 11:00:00,57.67,57.67,57.56,57.65,40000.0,38.8353,38.8353,38.7613,38.8219,40000.0
2013-05-23 11:05:00,57.67,57.82,57.65,57.79,50200.0,38.8353,38.9364,38.8219,38.9162,50200.0
2013-05-23 11:10:00,57.78,57.9,57.75,57.89,29800.0,38.9094,38.9902,38.8892,38.9835,29800.0
2013-05-23 11:15:00,57.88,57.99,57.83,57.98,26500.0,38.9768,39.0508,38.9431,39.0441,26500.0
2013-05-23 11:20:00,57.99,58.05,57.93,57.99,42400.0,39.0508,39.0912,39.0104,39.0508,42400.0
2013-05-23 11:25:00,58.0,58.05,57.95,58.04,36700.0,39.0576,39.0912,39.0239,39.0845,36700.0
2013-05-23 11:30:00,58.04,58.08,58.0,58.05,35300.0,39.0845,39.1114,39.0576,39.0912,35300.0
2013-05-23 11:35:00,58.05,58.21,58.03,58.21,26900.0,39.0912,39.199,39.0778,39.199,26900.0
2013-05-23 11:40:00,58.22,58.23,58.15,58.23,22500.0,39.2057,39.2125,39.1586,39.2125,22500.0
2013-05-23 11:45:00,58.24,58.51,58.23,58.51,46700.0,39.2192,39.401,39.2125,39.401,46700.0
2013-05-23 11:50:00,58.48,58.54,58.44,58.48,27500.0,39.3808,39.4212,39.3539,39.3808,27500.0
2013-05-23 11:55:00,58.47,58.55,58.43,58.51,38300.0,39.3741,39.4279,39.3471,39.401,38300.0
2013-05-23 12:00:00,58.51,58.57,58.49,58.53,35700.0,39.401,39.4414,39.3875,39.4145,35700.0
2013-05-23 12:05:00,58.53,58.61,58.5,58.56,17100.0,39.4145,39.4684,39.3943,39.4347,17100.0
2013-05-23 12:10:00,58.57,58.66,58.55,58.65,17900.0,39.4414,39.502,39.4279,39.4953,17900.0
2013-05-23 12:15:00,58.65,58.68,58.54,58.63,20700.0,39.4953,39.5155,39.4212,39.4818,20700.0
2013-05-23 12:20:00,58.63,58.66,58.52,58.56,23200.0,39.4818,39.502,39.4077,39.4347,23200.0
2013-05-23 12:25:00,58.56,58.59,58.37,58.37,32900.0,39.4347,39.4549,39.3067,39.3067,32900.0
2013-05-23 12:30:00,58.38,58.38,58.2,58.22,45400.0,39.3135,39.3135,39.1923,39.2057,45400.0
2013-05-23 12:35:00,58.2,58.29,58.18,58.25,26300.0,39.1923,39.2529,39.1788,39.2259,26300.0
2013-05-23 12:40:00,58.24,58.27,58.21,58.25,14900.0,39.2192,39.2394,39.199,39.2259,14900.0
2013-05-23 12:45:00,58.24,58.29,58.23,58.26,28100.0,39.2192,39.2529,39.2125,39.2327,28100.0
2013-05-23 12:50:00,58.26,58.28,58.2,58.28,14500.0,39.2327,39.2461,39.1923,39.2461,14500.0
2013-05-23 12:55:00,58.27,58.29,58.17,58.17,18300.0,39.2394,39.2529,39.1721,39.1721,18300.0
2013-05-23 13:00:00,58.18,58.2,58.13,58.17,20400.0,39.1788,39.1923,39.1451,39.1721,20400.0
2013-05-23 13:05:00,58.17,58.2,58.08,58.11,32100.0,39.1721,39.1923,39.1114,39.1316,32100.0
2013-05-23 13:10:00,58.12,58.19,58.09,58.17,11700.0,39.1384,39.1855,39.1182,39.1721,11700.0
2013-05-23 13:15:00,58.17,58.28,58.13,58.19,19600.0,39.1721,39.2461,39.1451,39.1855,19600.0
2013-05-23 13:20:00,58.2,58.29,58.15,58.19,35600.0,39.1923,39.2529,39.1586,39.1855,35600.0
2013-05-23 13:25:00,58.17,58.19,58.1,58.12,31800.0,39.1721,39.1855,39.1249,39.1384,31800.0
2013-05-23 13:30:00,58.13,58.17,58.1,58.13,25800.0,39.1451,39.1721,39.1249,39.1451,25800.0
2013-05-23 13:35:00,58.15,58.32,58.15,58.3,26900.0,39.1586,39.2731,39.1586,39.2596,26900.0
2013-05-23 13:40:00,58.3,58.32,58.14,58.14,20700.0,39.2596,39.2731,39.1518,39.1518,20700.0
2013-05-23 13:45:00,58.14,58.14,57.96,58.06,39200.0,39.1518,39.1518,39.0306,39.098,39200.0
2013-05-23 13:50:00,58.06,58.1,58.0,58.0,21200.0,39.098,39.1249,39.0576,39.0576,21200.0
2013-05-23 13:55:00,58.0,58.25,57.99,58.23,31300.0,39.0576,39.2259,39.0508,39.2125,31300.0
2013-05-23 14:00:00,58.23,58.23,58.13,58.23,20600.0,39.2125,39.2125,39.1451,39.2125,20600.0
2013-05-23 14:05:00,58.22,58.32,58.22,58.28,29200.0,39.2057,39.2731,39.2057,39.2461,29200.0
2013-05-23 14:10:00,58.29,58.31,58.24,58.24,40300.0,39.2529,39.2663,39.2192,39.2192,40300.0
2013-05-23 14:15:00,58.24,58.28,58.19,58.22,43800.0,39.2192,39.2461,39.1855,39.2057,43800.0
2013-05-23 14:20:00,58.22,58.27,58.21,58.24,30700.0,39.2057,39.2394,39.199,39.2192,30700.0
2013-05-23 14:25:00,58.23,58.27,58.16,58.17,63600.0,39.2125,39.2394,39.1653,39.1721,63600.0
2013-05-23 14:30:00,58.16,58.16,58.07,58.09,23000.0,39.1653,39.1653,39.1047,39.1182,23000.0
2013-05-23 14:35:00,58.09,58.18,58.06,58.16,23200.0,39.1182,39.1788,39.098,39.1653,23200.0
2013-05-23 14:40:00,58.2,58.32,58.16,58.28,32300.0,39.1923,39.2731,39.1653,39.2461,32300.0
2013-05-23 14:45:00,58.29,58.37,58.19,58.36,38200.0,39.2529,39.3067,39.1855,39.3,38200.0
2013-05-23 14:50:00,58.36,58.4,58.33,58.36,27300.0,39.3,39.3269,39.2798,39.3,27300.0
2013-05-23 14:55:00,58.37,58.41,58.28,58.29,30300.0,39.3067,39.3337,39.2461,39.2529,30300.0
2013-05-23 15:00:00,58.31,58.38,58.26,58.27,17600.0,39.2663,39.3135,39.2327,39.2394,17600.0
2013-05-23 15:05:00,58.26,58.39,58.23,58.36,30100.0,39.2327,39.3202,39.2125,39.3,30100.0
2013-05-23 15:10:00,58.35,58.42,58.34,58.38,30300.0,39.2933,39.3404,39.2865,39.3135,30300.0
2013-05-23 15:15:00,58.37,58.38,58.17,58.18,47600.0,39.3067,39.3135,39.1721,39.1788,47600.0
2013-05-23 15:20:00,58.18,58.29,58.17,58.21,23400.0,39.1788,39.2529,39.1721,39.199,23400.0
2013-05-23 15:25:00,58.18,58.29,58.15,58.26,35000.0,39.1788,39.2529,39.1586,39.2327,35000.0
2013-05-23 15:30:00,58.27,58.35,58.22,58.34,41100.0,39.2394,39.2933,39.2057,39.2865,41100.0
2013-05-23 15:35:00,58.35,58.38,58.21,58.21,52800.0,39.2933,39.3135,39.199,39.199,52800.0
2013-05-23 15:40:00,58.21,58.3,58.21,58.24,45800.0,39.199,39.2596,39.199,39.2192,45800.0
2013-05-23 15:45:00,58.26,58.28,58.18,58.23,69900.0,39.2327,39.2461,39.1788,39.2125,69900.0
2013-05-23 15:50:00,58.22,58.3,58.2,58.28,105700.0,39.2057,39.2596,39.1923,39.2461,105700.0
2013-05-23 15:55:00,58.28,58.33,58.25,58.29,260100.0,39.2461,39.2798,39.2259,39.2529,260100.0
2013-05-24 09:30:00,57.66,57.9,57.56,57.86,64000.0,38.8286,38.9902,38.7613,38.9633,64000.0
2013-05-24 09:35:00,57.86,57.98,57.72,57.72,33300.0,38.9633,39.0441,38.869,38.869,33300.0
2013-05-24 09:40:00,57.74,57.77,57.48,57.59,61600.0,38.8825,38.9027,38.7074,38.7815,61600.0
2013-05-24 09:45:00,57.62,57.7,57.51,57.55,33800.0,38.8017,38.8556,38.7276,38.7545,33800.0
2013-05-24 09:50:00,57.55,57.59,57.47,57.49,48100.0,38.7545,38.7815,38.7007,38.7141,48100.0
2013-05-24 09:55:00,57.5,57.59,57.44,57.44,36600.0,38.7209,38.7815,38.6805,38.6805,36600.0
2013-05-24 10:00:00,57.43,57.43,57.26,57.32,102000.0,38.6737,38.6737,38.5593,38.5997,102000.0
2013-05-24 10:05:00,57.33,57.57,57.33,57.49,40100.0,38.6064,38.768,38.6064,38.7141,40100.0
2013-05-24 10:10:00,57.49,57.49,57.34,57.39,36800.0,38.7141,38.7141,38.6131,38.6468,36800.0
2013-05-24 10:15:00,57.37,57.42,57.27,57.36,79700.0,38.6333,38.667,38.566,38.6266,79700.0
2013-05-24 10:20:00,57.38,57.47,57.36,57.36,42100.0,38.6401,38.7007,38.6266,38.6266,42100.0
2013-05-24 10:25:00,57.34,57.47,57.33,57.4,37100.0,38.6131,38.7007,38.6064,38.6535,37100.0
2013-05-24 10:30:00,57.4,57.57,57.38,57.48,44800.0,38.6535,38.768,38.6401,38.7074,44800.0
2013-05-24 10:35:00,57.47,57.64,57.45,57.61,26200.0,38.7007,38.8151,38.6872,38.7949,26200.0
2013-05-24 10:40:00,57.63,57.63,57.4,57.41,23500.0,38.8084,38.8084,38.6535,38.6603,23500.0
2013-05-24 10:45:00,57.41,57.48,57.41,57.46,30100.0,38.6603,38.7074,38.6603,38.6939,30100.0
2013-05-24 10:50:00,57.47,57.66,57.44,57.65,25000.0,38.7007,38.8286,38.6805,38.8219,25000.0
2013-05-24 10:55:00,57.65,57.72,57.56,57.7,34000.0,38.8219,38.869,38.7613,38.8556,34000.0
2013-05-24 11:00:00,57.69,57.73,57.59,57.72,35300.0,38.8488,38.8758,38.7815,38.869,35300.0
2013-05-24 11:05:00,57.72,57.78,57.67,57.71,37700.0,38.869,38.9094,38.8353,38.8623,37700.0
2013-05-24 11:10:00,57.71,57.73,57.64,57.67,21400.0,38.8623,38.8758,38.8151,38.8353,21400.0
2013-05-24 11:15:00,57.69,57.74,57.57,57.58,80400.0,38.8488,38.8825,38.768,38.7747,80400.0
2013-05-24 11:20:00,57.58,57.59,57.44,57.48,28000.0,38.7747,38.7815,38.6805,38.7074,28000.0
2013-05-24 11:25:00,57.49,57.57,57.47,57.47,23600.0,38.7141,38.768,38.7007,38.7007,23600.0
2013-05-24 11:30:00,57.47,57.5,57.41,57.48,26500.0,38.7007,38.7209,38.6603,38.7074,26500.0
2013-05-24 11:35:00,57.47,57.52,57.41,57.45,19800.0,38.7007,38.7343,38.6603,38.6872,19800.0
2013-05-24 11:40:00,57.48,57.57,57.46,57.47,29400.0,38.7074,38.768,38.6939,38.7007,29400.0
2013-05-24 11:45:00,57.49,57.55,57.44,57.53,27800.0,38.7141,38.7545,38.6805,38.7411,27800.0
2013-05-24 11:50:00,57.53,57.53,57.44,57.47,21300.0,38.7411,38.7411,38.6805,38.7007,21300.0
2013-05-24 11:55:00,57.47,57.51,57.43,57.48,22900.0,38.7007,38.7276,38.6737,38.7074,22900.0
2013-05-24 12:00:00,57.48,57.56,57.44,57.46,29300.0,38.7074,38.7613,38.6805,38.6939,29300.0
2013-05-24 12:05:00,57.45,57.52,57.44,57.52,28000.0,38.6872,38.7343,38.6805,38.7343,28000.0
2013-05-24 12:10:00,57.52,57.52,57.43,57.44,22600.0,38.7343,38.7343,38.6737,38.6805,22600.0
2013-05-24 12:15:00,57.43,57.46,57.41,57.43,11800.0,38.6737,38.6939,38.6603,38.6737,11800.0
2013-05-24 12:20:00,57.43,57.44,57.35,57.38,34800.0,38.6737,38.6805,38.6199,38.6401,34800.0
2013-05-24 12:25:00,57.38,57.46,57.35,57.44,30800.0,38.6401,38.6939,38.6199,38.6805,30800.0
2013-05-24 12:30:00,57.44,57.48,57.42,57.44,25600.0,38.6805,38.7074,38.667,38.6805,25600.0
2013-05-24 12:35:00,57.42,57.42,57.32,57.34,16700.0,38.667,38.667,38.5997,38.6131,16700.0
2013-05-24 12:40:00,57.35,57.44,57.34,57.44,34800.0,38.6199,38.6805,38.6131,38.6805,34800.0
2013-05-24 12:45:00,57.43,57.45,57.42,57.43,19500.0,38.6737,38.6872,38.667,38.6737,19500.0
2013-05-24 12:50:00,57.43,57.44,57.38,57.38,25600.0,38.6737,38.6805,38.6401,38.6401,25600.0
2013-05-24 12:55:00,57.39,57.46,57.39,57.43,22900.0,38.6468,38.6939,38.6468,38.6737,22900.0
2013-05-24 13:00:00,57.43,57.5,57.43,57.49,26300.0,38.6737,38.7209,38.6737,38.7141,26300.0
2013-05-24 13:05:00,57.49,57.55,57.48,57.54,17000.0,38.7141,38.7545,38.7074,38.7478,17000.0
2013-05-24 13:10:00,57.53,57.53,57.46,57.49,15900.0,38.7411,38.7411,38.6939,38.7141,15900.0
2013-05-24 13:15:00,57.48,57.68,57.48,57.66,41900.0,38.7074,38.8421,38.7074,38.8286,41900.0
2013-05-24 13:20:00,57.63,57.65,57.6,57.61,18100.0,38.8084,38.8219,38.7882,38.7949,18100.0
2013-05-24 13:25:00,57.62,57.67,57.61,57.65,11800.0,38.8017,38.8353,38.7949,38.8219,11800.0
2013-05-24 13:30:00,57.65,57.72,57.62,57.71,19600.0,38.8219,38.869,38.8017,38.8623,19600.0
2013-05-24 13:35:00,57.71,57.72,57.64,57.64,14600.0,38.8623,38.869,38.8151,38.8151,14600.0
2013-05-24 13:40:00,57.64,57.7,57.6,57.7,27500.0,38.8151,38.8556,38.7882,38.8556,27500.0
2013-05-24 13:45:00,57.7,57.79,57.69,57.76,49400.0,38.8556,38.9162,38.8488,38.896,49400.0
2013-05-24 13:50:00,57.77,57.78,57.72,57.78,25600.0,38.9027,38.9094,38.869,38.9094,25600.0
2013-05-24 13:55:00,57.78,57.82,57.77,57.8,15500.0,38.9094,38.9364,38.9027,38.9229,15500.0
2013-05-24 14:00:00,57.8,57.91,57.79,57.91,67300.0,38.9229,38.997,38.9162,38.997,67300.0
2013-05-24 14:05:00,57.91,57.96,57.85,57.89,49700.0,38.997,39.0306,38.9566,38.9835,49700.0
2013-05-24 14:10:00,57.89,57.93,57.87,57.93,17400.0,38.9835,39.0104,38.97,39.0104,17400.0
2013-05-24 14:15:00,57.92,57.99,57.91,57.96,34900.0,39.0037,39.0508,38.997,39.0306,34900.0
2013-05-24 14:20:00,57.96,58.01,57.94,57.94,36000.0,39.0306,39.0643,39.0172,39.0172,36000.0
2013-05-24 14:25:00,57.94,57.96,57.92,57.96,25600.0,39.0172,39.0306,39.0037,39.0306,25600.0
2013-05-24 14:30:00,57.95,57.97,57.83,57.83,25300.0,39.0239,39.0374,38.9431,38.9431,25300.0
2013-05-24 14:35:00,57.84,57.84,57.74,57.74,27700.0,38.9498,38.9498,38.8825,38.8825,27700.0
2013-05-24 14:40:00,57.74,57.82,57.74,57.82,23500.0,38.8825,38.9364,38.8825,38.9364,23500.0
2013-05-24 14:45:00,57.82,57.86,57.81,57.83,20900.0,38.9364,38.9633,38.9296,38.9431,20900.0
2013-05-24 14:50:00,57.81,57.85,57.76,57.83,30100.0,38.9296,38.9566,38.896,38.9431,30100.0
2013-05-24 14:55:00,57.83,57.83,57.73,57.78,24700.0,38.9431,38.9431,38.8758,38.9094,24700.0
2013-05-24 15:00:00,57.76,57.77,57.67,57.71,33800.0,38.896,38.9027,38.8353,38.8623,33800.0
2013-05-24 15:05:00,57.71,57.84,57.71,57.83,29200.0,38.8623,38.9498,38.8623,38.9431,29200.0
2013-05-24 15:10:00,57.84,57.84,57.74,57.79,26600.0,38.9498,38.9498,38.8825,38.9162,26600.0
2013-05-24 15:15:00,57.79,57.79,57.71,57.71,21800.0,38.9162,38.9162,38.8623,38.8623,21800.0
2013-05-24 15:20:00,57.71,57.92,57.71,57.84,59800.0,38.8623,39.0037,38.8623,38.9498,59800.0
2013-05-24 15:25:00,57.85,57.87,57.83,57.84,29100.0,38.9566,38.97,38.9431,38.9498,29100.0
2013-05-24 15:30:00,57.84,57.87,57.77,57.87,38300.0,38.9498,38.97,38.9027,38.97,38300.0
2013-05-24 15:35:00,57.88,57.88,57.8,57.81,39000.0,38.9768,38.9768,38.9229,38.9296,39000.0
2013-05-24 15:40:00,57.81,57.82,57.73,57.74,33900.0,38.9296,38.9364,38.8758,38.8825,33900.0
2013-05-24 15:45:00,57.73,57.78,57.71,57.77,64100.0,38.8758,38.9094,38.8623,38.9027,64100.0
2013-05-24 15:50:00,57.77,57.81,57.73,57.78,66000.0,38.9027,38.9296,38.8758,38.9094,66000.0
2013-05-24 15:55:00,57.78,57.86,57.78,57.86,121000.0,38.9094,38.9633,38.9094,38.9633,121000.0
2013-05-28 09:30:00,58.55,58.69,58.35,58.42,103500.0,39.4279,39.5222,39.2933,39.3404,103500.0
2013-05-28 09:35:00,58.45,58.55,58.43,58.5,18300.0,39.3606,39.4279,39.3471,39.3943,18300.0
2013-05-28 09:40:00,58.49,58.68,58.47,58.65,29900.0,39.3875,39.5155,39.3741,39.4953,29900.0
2013-05-28 09:45:00,58.66,58.77,58.61,58.71,22300.0,39.502,39.5761,39.4684,39.5357,22300.0
2013-05-28 09:50:00,58.71,58.84,58.67,58.77,23000.0,39.5357,39.6232,39.5088,39.5761,23000.0
2013-05-28 09:55:00,58.75,58.83,58.68,58.82,23600.0,39.5626,39.6165,39.5155,39.6098,23600.0
2013-05-28 10:00:00,58.82,58.97,58.74,58.97,46100.0,39.6098,39.7108,39.5559,39.7108,46100.0
2013-05-28 10:05:00,58.97,59.02,58.91,59.0,39000.0,39.7108,39.7444,39.6704,39.731,39000.0
2013-05-28 10:10:00,59.0,59.03,58.92,59.0,46700.0,39.731,39.7512,39.6771,39.731,46700.0
2013-05-28 10:15:00,59.0,59.02,58.89,58.93,65000.0,39.731,39.7444,39.6569,39.6838,65000.0
2013-05-28 10:20:00,58.93,59.0,58.92,58.98,40300.0,39.6838,39.731,39.6771,39.7175,40300.0
2013-05-28 10:25:00,58.99,59.01,58.92,58.97,40300.0,39.7242,39.7377,39.6771,39.7108,40300.0
2013-05-28 10:30:00,59.0,59.0,58.91,58.95,28400.0,39.731,39.731,39.6704,39.6973,28400.0
2013-05-28 10:35:00,58.96,58.98,58.77,58.77,38100.0,39.704,39.7175,39.5761,39.5761,38100.0
2013-05-28 10:40:00,58.77,58.8,58.7,58.78,57800.0,39.5761,39.5963,39.529,39.5828,57800.0
2013-05-28 10:45:00,58.77,58.8,58.7,58.76,23500.0,39.5761,39.5963,39.529,39.5694,23500.0
2013-05-28 10:50:00,58.76,58.82,58.7,58.77,30700.0,39.5694,39.6098,39.529,39.5761,30700.0
2013-05-28 10:55:00,58.78,58.78,58.64,58.67,26900.0,39.5828,39.5828,39.4886,39.5088,26900.0
2013-05-28 11:00:00,58.66,58.67,58.59,58.63,50200.0,39.502,39.5088,39.4549,39.4818,50200.0
2013-05-28 11:05:00,58.62,58.74,58.6,58.7,27900.0,39.4751,39.5559,39.4616,39.529,27900.0
2013-05-28 11:10:00,58.71,58.81,58.69,58.75,31900.0,39.5357,39.603,39.5222,39.5626,31900.0
2013-05-28 11:15:00,58.76,58.82,58.76,58.78,15800.0,39.5694,39.6098,39.5694,39.5828,15800.0
2013-05-28 11:20:00,58.76,58.76,58.64,58.73,14800.0,39.5694,39.5694,39.4886,39.5492,14800.0
2013-05-28 11:25:00,58.74,58.79,58.69,58.76,19300.0,39.5559,39.5896,39.5222,39.5694,19300.0
2013-05-28 11:30:00,58.77,58.78,58.66,58.73,28100.0,39.5761,39.5828,39.502,39.5492,28100.0
2013-05-28 11:35:00,58.75,58.79,58.68,58.79,45800.0,39.5626,39.5896,39.5155,39.5896,45800.0
2013-05-28 11:40:00,58.8,58.82,58.74,58.74,35600.0,39.5963,39.6098,39.5559,39.5559,35600.0
2013-05-28 11:45:00,58.7,58.79,58.7,58.74,18300.0,39.529,39.5896,39.529,39.5559,18300.0
2013-05-28 11:50:00,58.74,58.78,58.65,58.74,10900.0,39.5559,39.5828,39.4953,39.5559,10900.0
2013-05-28 11:55:00,58.76,58.77,58.67,58.67,16800.0,39.5694,39.5761,39.5088,39.5088,16800.0
2013-05-28 12:00:00,58.64,58.79,58.64,58.77,15700.0,39.4886,39.5896,39.4886,39.5761,15700.0
2013-05-28 12:05:00,58.77,58.83,58.72,58.83,13100.0,39.5761,39.6165,39.5424,39.6165,13100.0
2013-05-28 12:10:00,58.83,58.86,58.81,58.81,16200.0,39.6165,39.6367,39.603,39.603,16200.0
2013-05-28 12:15:00,58.83,58.85,58.78,58.85,22200.0,39.6165,39.63,39.5828,39.63,22200.0
2013-05-28 12:20:00,58.84,58.92,58.84,58.88,9700.0,39.6232,39.6771,39.6232,39.6502,9700.0
2013-05-28 12:25:00,58.87,58.92,58.84,58.88,15300.0,39.6434,39.6771,39.6232,39.6502,15300.0
2013-05-28 12:30:00,58.9,58.91,58.78,58.82,29000.0,39.6636,39.6704,39.5828,39.6098,29000.0
2013-05-28 12:35:00,58.83,58.84,58.78,58.83,9900.0,39.6165,39.6232,39.5828,39.6165,9900.0
2013-05-28 12:40:00,58.84,58.86,58.76,58.76,18100.0,39.6232,39.6367,39.5694,39.5694,18100.0
2013-05-28 12:45:00,58.76,58.76,58.63,58.67,12000.0,39.5694,39.5694,39.4818,39.5088,12000.0
2013-05-28 12:50:00,58.66,58.69,58.62,58.67,7200.0,39.502,39.5222,39.4751,39.5088,7200.0
2013-05-28 12:55:00,58.67,58.75,58.67,58.74,7800.0,39.5088,39.5626,39.5088,39.5559,7800.0
2013-05-28 13:00:00,58.75,58.78,58.72,58.74,16100.0,39.5626,39.5828,39.5424,39.5559,16100.0
2013-05-28 13:05:00,58.72,58.72,58.66,58.66,13600.0,39.5424,39.5424,39.502,39.502,13600.0
2013-05-28 13:10:00,58.65,58.65,58.56,58.62,17300.0,39.4953,39.4953,39.4347,39.4751,17300.0
2013-05-28 13:15:00,58.61,58.64,58.57,58.6,10300.0,39.4684,39.4886,39.4414,39.4616,10300.0
2013-05-28 13:20:00,58.6,58.62,58.51,58.55,29300.0,39.4616,39.4751,39.401,39.4279,29300.0
2013-05-28 13:25:00,58.54,58.55,58.47,58.5,27100.0,39.4212,39.4279,39.3741,39.3943,27100.0
2013-05-28 13:30:00,58.51,58.54,58.48,58.5,16700.0,39.401,39.4212,39.3808,39.3943,16700.0
2013-05-28 13:35:00,58.5,58.55,58.5,58.5,18300.0,39.3943,39.4279,39.3943,39.3943,18300.0
2013-05-28 13:40:00,58.49,58.53,58.37,58.37,20800.0,39.3875,39.4145,39.3067,39.3067,20800.0
2013-05-28 13:45:00,58.38,58.4,58.32,58.32,19200.0,39.3135,39.3269,39.2731,39.2731,19200.0
2013-05-28 13:50:00,58.32,58.33,58.24,58.24,42100.0,39.2731,39.2798,39.2192,39.2192,42100.0
2013-05-28 13:55:00,58.23,58.3,58.17,58.2,39800.0,39.2125,39.2596,39.1721,39.1923,39800.0
2013-05-28 14:00:00,58.2,58.21,58.11,58.15,30800.0,39.1923,39.199,39.1316,39.1586,30800.0
2013-05-28 14:05:00,58.16,58.19,58.12,58.13,15900.0,39.1653,39.1855,39.1384,39.1451,15900.0
2013-05-28 14:10:00,58.12,58.16,58.07,58.08,47100.0,39.1384,39.1653,39.1047,39.1114,47100.0
2013-05-28 14:15:00,58.07,58.17,58.05,58.16,22200.0,39.1047,39.1721,39.0912,39.1653,22200.0
2013-05-28 14:20:00,58.16,58.19,58.14,58.19,15600.0,39.1653,39.1855,39.1518,39.1855,15600.0
2013-05-28 14:25:00,58.18,58.2,58.11,58.18,19000.0,39.1788,39.1923,39.1316,39.1788,19000.0
2013-05-28 14:30:00,58.17,58.21,58.12,58.15,26500.0,39.1721,39.199,39.1384,39.1586,26500.0
2013-05-28 14:35:00,58.13,58.16,58.08,58.1,25800.0,39.1451,39.1653,39.1114,39.1249,25800.0
2013-05-28 14:40:00,58.09,58.18,58.09,58.11,26800.0,39.1182,39.1788,39.1182,39.1316,26800.0
2013-05-28 14:45:00,58.11,58.28,58.11,58.27,23700.0,39.1316,39.2461,39.1316,39.2394,23700.0
2013-05-28 14:50:00,58.26,58.3,58.21,58.21,29400.0,39.2327,39.2596,39.199,39.199,29400.0
2013-05-28 14:55:00,58.22,58.25,58.18,58.23,24700.0,39.2057,39.2259,39.1788,39.2125,24700.0
2013-05-28 15:00:00,58.23,58.25,58.14,58.24,35100.0,39.2125,39.2259,39.1518,39.2192,35100.0
2013-05-28 15:05:00,58.23,58.24,58.15,58.15,26900.0,39.2125,39.2192,39.1586,39.1586,26900.0
2013-05-28 15:10:00,58.15,58.18,58.09,58.15,31900.0,39.1586,39.1788,39.1182,39.1586,31900.0
2013-05-28 15:15:00,58.14,58.21,58.13,58.21,35700.0,39.1518,39.199,39.1451,39.199,35700.0
2013-05-28 15:20:00,58.22,58.31,58.22,58.23,36800.0,39.2057,39.2663,39.2057,39.2125,36800.0
2013-05-28 15:25:00,58.22,58.26,58.21,58.22,22400.0,39.2057,39.2327,39.199,39.2057,22400.0
2013-05-28 15:30:00,58.22,58.32,58.22,58.3,32400.0,39.2057,39.2731,39.2057,39.2596,32400.0
2013-05-28 15:35:00,58.3,58.35,58.3,58.31,30500.0,39.2596,39.2933,39.2596,39.2663,30500.0
2013-05-28 15:40:00,58.31,58.37,58.29,58.33,59600.0,39.2663,39.3067,39.2529,39.2798,59600.0
2013-05-28 15:45:00,58.32,58.35,58.27,58.28,62800.0,39.2731,39.2933,39.2394,39.2461,62800.0
2013-05-28 15:50:00,58.29,58.33,58.26,58.3,82500.0,39.2529,39.2798,39.2327,39.2596,82500.0
2013-05-28 15:55:00,58.29,58.3,58.23,58.23,105600.0,39.2529,39.2596,39.2125,39.2125,105600.0
2013-05-29 09:30:00,58.02,58.04,57.81,57.94,96100.0,39.071,39.0845,38.9296,39.0172,96100.0
2013-05-29 09:35:00,57.94,58.12,57.91,58.06,29000.0,39.0172,39.1384,38.997,39.098,29000.0
2013-05-29 09:40:00,58.08,58.17,57.9,57.93,57900.0,39.1114,39.1721,38.9902,39.0104,57900.0
2013-05-29 09:45:00,57.9,58.21,57.82,58.21,31300.0,38.9902,39.199,38.9364,39.199,31300.0
2013-05-29 09:50:00,58.18,58.29,58.14,58.21,21800.0,39.1788,39.2529,39.1518,39.199,21800.0
2013-05-29 09:55:00,58.21,58.36,58.21,58.3,67000.0,39.199,39.3,39.199,39.2596,67000.0
2013-05-29 10:00:00,58.3,58.5,58.27,58.48,78900.0,39.2596,39.3943,39.2394,39.3808,78900.0
2013-05-29 10:05:00,58.5,58.54,58.37,58.44,35700.0,39.3943,39.4212,39.3067,39.3539,35700.0
2013-05-29 10:10:00,58.42,58.52,58.38,58.48,43600.0,39.3404,39.4077,39.3135,39.3808,43600.0
2013-05-29 10:15:00,58.47,58.54,58.44,58.52,41300.0,39.3741,39.4212,39.3539,39.4077,41300.0
2013-05-29 10:20:00,58.51,58.61,58.46,58.49,27100.0,39.401,39.4684,39.3673,39.3875,27100.0
2013-05-29 10:25:00,58.48,58.48,58.29,58.31,23800.0,39.3808,39.3808,39.2529,39.2663,23800.0
2013-05-29 10:30:00,58.3,58.34,58.27,58.31,31100.0,39.2596,39.2865,39.2394,39.2663,31100.0
2013-05-29 10:35:00,58.3,58.44,58.25,58.3,31000.0,39.2596,39.3539,39.2259,39.2596,31000.0
2013-05-29 10:40:00,58.29,58.37,58.13,58.15,36200.0,39.2529,39.3067,39.1451,39.1586,36200.0
2013-05-29 10:45:00,58.16,58.19,58.04,58.04,16100.0,39.1653,39.1855,39.0845,39.0845,16100.0
2013-05-29 10:50:00,58.02,58.07,57.98,58.07,63900.0,39.071,39.1047,39.0441,39.1047,63900.0
2013-05-29 10:55:00,58.06,58.09,58.0,58.03,20900.0,39.098,39.1182,39.0576,39.0778,20900.0
2013-05-29 11:00:00,58.03,58.04,57.95,58.04,27700.0,39.0778,39.0845,39.0239,39.0845,27700.0
2013-05-29 11:05:00,58.01,58.01,57.83,57.88,22100.0,39.0643,39.0643,38.9431,38.9768,22100.0
2013-05-29 11:10:00,57.88,57.96,57.88,57.9,30900.0,38.9768,39.0306,38.9768,38.9902,30900.0
2013-05-29 11:15:00,57.89,57.97,57.85,57.91,20800.0,38.9835,39.0374,38.9566,38.997,20800.0
2013-05-29 11:20:00,57.93,57.99,57.87,57.99,17900.0,39.0104,39.0508,38.97,39.0508,17900.0
2013-05-29 11:25:00,57.96,58.02,57.96,58.0,19000.0,39.0306,39.071,39.0306,39.0576,19000.0
2013-05-29 11:30:00,58.01,58.06,57.95,58.04,23800.0,39.0643,39.098,39.0239,39.0845,23800.0
2013-05-29 11:35:00,58.03,58.22,58.01,58.2,16400.0,39.0778,39.2057,39.0643,39.1923,16400.0
2013-05-29 11:40:00,58.19,58.21,58.12,58.17,17200.0,39.1855,39.199,39.1384,39.1721,17200.0
2013-05-29 11:45:00,58.18,58.33,58.18,58.31,20000.0,39.1788,39.2798,39.1788,39.2663,20000.0
2013-05-29 11:50:00,58.31,58.35,58.28,58.31,20700.0,39.2663,39.2933,39.2461,39.2663,20700.0
2013-05-29 11:55:00,58.3,58.37,58.29,58.35,12900.0,39.2596,39.3067,39.2529,39.2933,12900.0
2013-05-29 12:00:00,58.34,58.37,58.3,58.32,17900.0,39.2865,39.3067,39.2596,39.2731,17900.0
2013-05-29 12:05:00,58.3,58.31,58.15,58.2,52600.0,39.2596,39.2663,39.1586,39.1923,52600.0
2013-05-29 12:10:00,58.21,58.23,58.16,58.19,12100.0,39.199,39.2125,39.1653,39.1855,12100.0
2013-05-29 12:15:00,58.19,58.35,58.18,58.32,17700.0,39.1855,39.2933,39.1788,39.2731,17700.0
2013-05-29 12:20:00,58.31,58.33,58.27,58.27,18900.0,39.2663,39.2798,39.2394,39.2394,18900.0
2013-05-29 12:25:00,58.27,58.3,58.19,58.28,16800.0,39.2394,39.2596,39.1855,39.2461,16800.0
2013-05-29 12:30:00,58.26,58.35,58.2,58.22,50500.0,39.2327,39.2933,39.1923,39.2057,50500.0
2013-05-29 12:35:00,58.24,58.28,58.21,58.27,11000.0,39.2192,39.2461,39.199,39.2394,11000.0
2013-05-29 12:40:00,58.28,58.3,58.21,58.24,15500.0,39.2461,39.2596,39.199,39.2192,15500.0
2013-05-29 12:45:00,58.24,58.26,58.16,58.19,22000.0,39.2192,39.2327,39.1653,39.1855,22000.0
2013-05-29 12:50:00,58.18,58.2,58.16,58.18,17200.0,39.1788,39.1923,39.1653,39.1788,17200.0
2013-05-29 12:55:00,58.19,58.2,58.13,58.13,25000.0,39.1855,39.1923,39.1451,39.1451,25000.0
2013-05-29 13:00:00,58.14,58.26,58.13,58.26,18100.0,39.1518,39.2327,39.1451,39.2327,18100.0
2013-05-29 13:05:00,58.25,58.26,58.21,58.23,17800.0,39.2259,39.2327,39.199,39.2125,17800.0
2013-05-29 13:10:00,58.24,58.25,58.15,58.21,20600.0,39.2192,39.2259,39.1586,39.199,20600.0
2013-05-29 13:15:00,58.21,58.32,58.2,58.3,19600.0,39.199,39.2731,39.1923,39.2596,19600.0
2013-05-29 13:20:00,58.3,58.37,58.3,58.34,22700.0,39.2596,39.3067,39.2596,39.2865,22700.0
2013-05-29 13:25:00,58.35,58.44,58.31,58.44,37300.0,39.2933,39.3539,39.2663,39.3539,37300.0
2013-05-29 13:30:00,58.44,58.45,58.39,58.4,41300.0,39.3539,39.3606,39.3202,39.3269,41300.0
2013-05-29 13:35:00,58.4,58.58,58.4,58.58,39500.0,39.3269,39.4481,39.3269,39.4481,39500.0
2013-05-29 13:40:00,58.57,58.62,58.52,58.61,32100.0,39.4414,39.4751,39.4077,39.4684,32100.0
2013-05-29 13:45:00,58.62,58.66,58.61,58.63,26000.0,39.4751,39.502,39.4684,39.4818,26000.0
2013-05-29 13:50:00,58.63,58.64,58.57,58.58,22800.0,39.4818,39.4886,39.4414,39.4481,22800.0
2013-05-29 13:55:00,58.57,58.72,58.56,58.68,32300.0,39.4414,39.5424,39.4347,39.5155,32300.0
2013-05-29 14:00:00,58.68,58.7,58.64,58.67,20100.0,39.5155,39.529,39.4886,39.5088,20100.0
2013-05-29 14:05:00,58.67,58.72,58.62,58.7,24400.0,39.5088,39.5424,39.4751,39.529,24400.0
2013-05-29 14:10:00,58.7,58.75,58.68,58.75,24400.0,39.529,39.5626,39.5155,39.5626,24400.0
2013-05-29 14:15:00,58.75,58.77,58.7,58.74,25000.0,39.5626,39.5761,39.529,39.5559,25000.0
2013-05-29 14:20:00,58.74,58.79,58.7,58.74,13700.0,39.5559,39.5896,39.529,39.5559,13700.0
2013-05-29 14:25:00,58.74,58.74,58.61,58.63,25100.0,39.5559,39.5559,39.4684,39.4818,25100.0
2013-05-29 14:30:00,58.62,58.64,58.58,58.59,20200.0,39.4751,39.4886,39.4481,39.4549,20200.0
2013-05-29 14:35:00,58.59,58.63,58.54,58.63,17700.0,39.4549,39.4818,39.4212,39.4818,17700.0
2013-05-29 14:40:00,58.64,58.66,58.59,58.65,40600.0,39.4886,39.502,39.4549,39.4953,40600.0
2013-05-29 14:45:00,58.65,58.74,58.61,58.63,28600.0,39.4953,39.5559,39.4684,39.4818,28600.0
2013-05-29 14:50:00,58.63,58.67,58.55,58.59,43600.0,39.4818,39.5088,39.4279,39.4549,43600.0
2013-05-29 14:55:00,58.57,58.61,58.53,58.54,28500.0,39.4414,39.4684,39.4145,39.4212,28500.0
2013-05-29 15:00:00,58.55,58.56,58.41,58.49,31700.0,39.4279,39.4347,39.3337,39.3875,31700.0
2013-05-29 15:05:00,58.5,58.62,58.5,58.59,38200.0,39.3943,39.4751,39.3943,39.4549,38200.0
2013-05-29 15:10:00,58.6,58.65,58.58,58.64,28000.0,39.4616,39.4953,39.4481,39.4886,28000.0
2013-05-29 15:15:00,58.63,58.7,58.63,58.66,23800.0,39.4818,39.529,39.4818,39.502,23800.0
2013-05-29 15:20:00,58.66,58.74,58.65,58.73,51200.0,39.502,39.5559,39.4953,39.5492,51200.0
2013-05-29 15:25:00,58.72,58.79,58.69,58.78,25300.0,39.5424,39.5896,39.5222,39.5828,25300.0
2013-05-29 15:30:00,58.79,58.85,58.79,58.8,67200.0,39.5896,39.63,39.5896,39.5963,67200.0
2013-05-29 15:35:00,58.81,58.82,58.76,58.8,42400.0,39.603,39.6098,39.5694,39.5963,42400.0
2013-05-29 15:40:00,58.79,58.8,58.72,58.74,34300.0,39.5896,39.5963,39.5424,39.5559,34300.0
2013-05-29 15:45:00,58.73,58.73,58.66,58.71,70200.0,39.5492,39.5492,39.502,39.5357,70200.0
2013-05-29 15:50:00,58.7,58.71,58.61,58.62,81300.0,39.529,39.5357,39.4684,39.4751,81300.0
2013-05-29 15:55:00,58.62,58.75,58.61,58.67,139800.0,39.4751,39.5626,39.4684,39.5088,139800.0
2013-05-30 09:30:00,58.54,58.54,57.84,57.87,72100.0,39.4212,39.4212,38.9498,38.97,72100.0
2013-05-30 09:35:00,57.83,57.97,57.77,57.88,20900.0,38.9431,39.0374,38.9027,38.9768,20900.0
2013-05-30 09:40:00,57.88,58.11,57.86,58.05,36700.0,38.9768,39.1316,38.9633,39.0912,36700.0
2013-05-30 09:45:00,58.09,58.32,58.07,58.26,22100.0,39.1182,39.2731,39.1047,39.2327,22100.0
2013-05-30 09:50:00,58.28,58.28,58.1,58.23,29500.0,39.2461,39.2461,39.1249,39.2125,29500.0
2013-05-30 09:55:00,58.21,58.25,58.01,58.04,24200.0,39.199,39.2259,39.0643,39.0845,24200.0
2013-05-30 10:00:00,58.02,58.21,57.98,58.0,45600.0,39.071,39.199,39.0441,39.0576,45600.0
2013-05-30 10:05:00,57.97,58.07,57.95,58.05,68400.0,39.0374,39.1047,39.0239,39.0912,68400.0
2013-05-30 10:10:00,58.03,58.12,58.0,58.04,24800.0,39.0778,39.1384,39.0576,39.0845,24800.0
2013-05-30 10:15:00,58.04,58.22,58.0,58.19,46800.0,39.0845,39.2057,39.0576,39.1855,46800.0
2013-05-30 10:20:00,58.18,58.26,58.12,58.14,35800.0,39.1788,39.2327,39.1384,39.1518,35800.0
2013-05-30 10:25:00,58.13,58.22,58.08,58.22,64700.0,39.1451,39.2057,39.1114,39.2057,64700.0
2013-05-30 10:30:00,58.18,58.27,58.17,58.18,28100.0,39.1788,39.2394,39.1721,39.1788,28100.0
2013-05-30 10:35:00,58.19,58.28,58.16,58.23,17800.0,39.1855,39.2461,39.1653,39.2125,17800.0
2013-05-30 10:40:00,58.26,58.31,58.22,58.31,28600.0,39.2327,39.2663,39.2057,39.2663,28600.0
2013-05-30 10:45:00,58.31,58.34,58.28,58.33,21500.0,39.2663,39.2865,39.2461,39.2798,21500.0
2013-05-30 10:50:00,58.33,58.36,58.22,58.33,17300.0,39.2798,39.3,39.2057,39.2798,17300.0
2013-05-30 10:55:00,58.35,58.44,58.33,58.43,18900.0,39.2933,39.3539,39.2798,39.3471,18900.0
2013-05-30 11:00:00,58.42,58.49,58.41,58.46,28900.0,39.3404,39.3875,39.3337,39.3673,28900.0
2013-05-30 11:05:00,58.45,58.45,58.34,58.36,35500.0,39.3606,39.3606,39.2865,39.3,35500.0
2013-05-30 11:10:00,58.37,58.42,58.36,58.4,9200.0,39.3067,39.3404,39.3,39.3269,9200.0
2013-05-30 11:15:00,58.38,58.41,58.35,58.36,27900.0,39.3135,39.3337,39.2933,39.3,27900.0
2013-05-30 11:20:00,58.37,58.45,58.35,58.38,15600.0,39.3067,39.3606,39.2933,39.3135,15600.0
2013-05-30 11:25:00,58.37,58.47,58.35,58.45,17600.0,39.3067,39.3741,39.2933,39.3606,17600.0
2013-05-30 11:30:00,58.46,58.55,58.46,58.5,17200.0,39.3673,39.4279,39.3673,39.3943,17200.0
2013-05-30 11:35:00,58.49,58.53,58.48,58.52,8100.0,39.3875,39.4145,39.3808,39.4077,8100.0
2013-05-30 11:40:00,58.52,58.58,58.5,58.58,10400.0,39.4077,39.4481,39.3943,39.4481,10400.0
2013-05-30 11:45:00,58.55,58.64,58.55,58.61,13800.0,39.4279,39.4886,39.4279,39.4684,13800.0
2013-05-30 11:50:00,58.61,58.65,58.59,58.64,7800.0,39.4684,39.4953,39.4549,39.4886,7800.0
2013-05-30 11:55:00,58.63,58.63,58.6,58.62,6000.0,39.4818,39.4818,39.4616,39.4751,6000.0
2013-05-30 12:00:00,58.62,58.7,58.61,58.66,16300.0,39.4751,39.529,39.4684,39.502,16300.0
2013-05-30 12:05:00,58.66,58.68,58.62,58.63,11200.0,39.502,39.5155,39.4751,39.4818,11200.0
2013-05-30 12:10:00,58.63,58.63,58.55,58.57,8600.0,39.4818,39.4818,39.4279,39.4414,8600.0
2013-05-30 12:15:00,58.56,58.56,58.49,58.56,12000.0,39.4347,39.4347,39.3875,39.4347,12000.0
2013-05-30 12:20:00,58.54,58.58,58.48,58.53,41800.0,39.4212,39.4481,39.3808,39.4145,41800.0
2013-05-30 12:25:00,58.55,58.6,58.52,58.56,11400.0,39.4279,39.4616,39.4077,39.4347,11400.0
2013-05-30 12:30:00,58.55,58.6,58.52,58.55,10100.0,39.4279,39.4616,39.4077,39.4279,10100.0
2013-05-30 12:35:00,58.56,58.59,58.55,58.56,10500.0,39.4347,39.4549,39.4279,39.4347,10500.0
2013-05-30 12:40:00,58.57,58.63,58.57,58.58,15000.0,39.4414,39.4818,39.4414,39.4481,15000.0
2013-05-30 12:45:00,58.59,58.6,58.55,58.55,7000.0,39.4549,39.4616,39.4279,39.4279,7000.0
2013-05-30 12:50:00,58.55,58.58,58.51,58.58,18100.0,39.4279,39.4481,39.401,39.4481,18100.0
2013-05-30 12:55:00,58.58,58.63,58.58,58.63,6500.0,39.4481,39.4818,39.4481,39.4818,6500.0
2013-05-30 13:00:00,58.64,58.65,58.6,58.62,20100.0,39.4886,39.4953,39.4616,39.4751,20100.0
2013-05-30 13:05:00,58.62,58.66,58.62,58.65,16800.0,39.4751,39.502,39.4751,39.4953,16800.0
2013-05-30 13:10:00,58.63,58.65,58.61,58.65,11500.0,39.4818,39.4953,39.4684,39.4953,11500.0
2013-05-30 13:15:00,58.66,58.68,58.61,58.64,34300.0,39.502,39.5155,39.4684,39.4886,34300.0
2013-05-30 13:20:00,58.63,58.64,58.61,58.64,12400.0,39.4818,39.4886,39.4684,39.4886,12400.0
2013-05-30 13:25:00,58.64,58.65,58.62,58.64,9800.0,39.4886,39.4953,39.4751,39.4886,9800.0
2013-05-30 13:30:00,58.64,58.66,58.63,58.66,21900.0,39.4886,39.502,39.4818,39.502,21900.0
2013-05-30 13:35:00,58.65,58.66,58.61,58.62,37800.0,39.4953,39.502,39.4684,39.4751,37800.0
2013-05-30 13:40:00,58.62,58.67,58.6,58.66,33300.0,39.4751,39.5088,39.4616,39.502,33300.0
2013-05-30 13:45:00,58.66,58.67,58.6,58.63,19800.0,39.502,39.5088,39.4616,39.4818,19800.0
2013-05-30 13:50:00,58.64,58.67,58.61,58.67,44200.0,39.4886,39.5088,39.4684,39.5088,44200.0
2013-05-30 13:55:00,58.67,58.68,58.64,58.64,13200.0,39.5088,39.5155,39.4886,39.4886,13200.0
2013-05-30 14:00:00,58.64,58.7,58.64,58.68,21300.0,39.4886,39.529,39.4886,39.5155,21300.0
2013-05-30 14:05:00,58.68,58.69,58.65,58.66,14600.0,39.5155,39.5222,39.4953,39.502,14600.0
2013-05-30 14:10:00,58.66,58.7,58.65,58.69,13900.0,39.502,39.529,39.4953,39.5222,13900.0
2013-05-30 14:15:00,58.68,58.74,58.68,58.73,34900.0,39.5155,39.5559,39.5155,39.5492,34900.0
2013-05-30 14:20:00,58.73,58.75,58.65,58.67,27300.0,39.5492,39.5626,39.4953,39.5088,27300.0
2013-05-30 14:25:00,58.66,58.7,58.64,58.69,16700.0,39.502,39.529,39.4886,39.5222,16700.0
2013-05-30 14:30:00,58.7,58.72,58.68,58.69,31500.0,39.529,39.5424,39.5155,39.5222,31500.0
2013-05-30 14:35:00,58.67,58.76,58.67,58.76,22700.0,39.5088,39.5694,39.5088,39.5694,22700.0
2013-05-30 14:40:00,58.73,58.75,58.69,58.71,23000.0,39.5492,39.5626,39.5222,39.5357,23000.0
2013-05-30 14:45:00,58.7,58.72,58.67,58.71,15400.0,39.529,39.5424,39.5088,39.5357,15400.0
2013-05-30 14:50:00,58.7,58.79,58.7,58.77,19200.0,39.529,39.5896,39.529,39.5761,19200.0
2013-05-30 14:55:00,58.77,58.77,58.68,58.71,20100.0,39.5761,39.5761,39.5155,39.5357,20100.0
2013-05-30 15:00:00,58.71,58.71,58.65,58.65,25300.0,39.5357,39.5357,39.4953,39.4953,25300.0
2013-05-30 15:05:00,58.65,58.69,58.63,58.64,27800.0,39.4953,39.5222,39.4818,39.4886,27800.0
2013-05-30 15:10:00,58.63,58.69,58.63,58.64,41400.0,39.4818,39.5222,39.4818,39.4886,41400.0
2013-05-30 15:15:00,58.64,58.69,58.64,58.69,18800.0,39.4886,39.5222,39.4886,39.5222,18800.0
2013-05-30 15:20:00,58.68,58.73,58.65,58.65,29700.0,39.5155,39.5492,39.4953,39.4953,29700.0
2013-05-30 15:25:00,58.64,58.68,58.61,58.62,40200.0,39.4886,39.5155,39.4684,39.4751,40200.0
2013-05-30 15:30:00,58.61,58.64,58.54,58.57,36800.0,39.4684,39.4886,39.4212,39.4414,36800.0
2013-05-30 15:35:00,58.56,58.57,58.46,58.52,31300.0,39.4347,39.4414,39.3673,39.4077,31300.0
2013-05-30 15:40:00,58.51,58.57,58.49,58.53,34300.0,39.401,39.4414,39.3875,39.4145,34300.0
2013-05-30 15:45:00,58.52,58.54,58.42,58.42,55100.0,39.4077,39.4212,39.3404,39.3404,55100.0
2013-05-30 15:50:00,58.41,58.44,58.37,58.4,69200.0,39.3337,39.3539,39.3067,39.3269,69200.0
2013-05-30 15:55:00,58.4,58.44,58.35,58.41,81900.0,39.3269,39.3539,39.2933,39.3337,81900.0
2013-05-31 09:30:00,58.15,58.17,57.78,57.81,53300.0,39.1586,39.1721,38.9094,38.9296,53300.0
2013-05-31 09:35:00,57.8,58.08,57.77,58.0,30500.0,38.9229,39.1114,38.9027,39.0576,30500.0
2013-05-31 09:40:00,57.99,58.16,57.9,58.05,31100.0,39.0508,39.1653,38.9902,39.0912,31100.0
2013-05-31 09:45:00,58.05,58.11,57.97,58.09,25400.0,39.0912,39.1316,39.0374,39.1182,25400.0
2013-05-31 09:50:00,58.11,58.17,57.98,58.02,36100.0,39.1316,39.1721,39.0441,39.071,36100.0
2013-05-31 09:55:00,58.02,58.06,57.91,57.91,27800.0,39.071,39.098,38.997,38.997,27800.0
2013-05-31 10:00:00,57.94,57.95,57.81,57.85,112500.0,39.0172,39.0239,38.9296,38.9566,112500.0
2013-05-31 10:05:00,57.86,57.87,57.75,57.75,69600.0,38.9633,38.97,38.8892,38.8892,69600.0
2013-05-31 10:10:00,57.73,57.77,57.7,57.75,41500.0,38.8758,38.9027,38.8556,38.8892,41500.0
2013-05-31 10:15:00,57.74,57.8,57.72,57.77,45400.0,38.8825,38.9229,38.869,38.9027,45400.0
2013-05-31 10:20:00,57.75,57.84,57.67,57.8,39100.0,38.8892,38.9498,38.8353,38.9229,39100.0
2013-05-31 10:25:00,57.8,57.8,57.7,57.73,36300.0,38.9229,38.9229,38.8556,38.8758,36300.0
2013-05-31 10:30:00,57.74,57.89,57.67,57.85,55100.0,38.8825,38.9835,38.8353,38.9566,55100.0
2013-05-31 10:35:00,57.88,57.9,57.77,57.77,22100.0,38.9768,38.9902,38.9027,38.9027,22100.0
2013-05-31 10:40:00,57.79,57.81,57.63,57.73,65500.0,38.9162,38.9296,38.8084,38.8758,65500.0
2013-05-31 10:45:00,57.73,57.75,57.67,57.68,30900.0,38.8758,38.8892,38.8353,38.8421,30900.0
2013-05-31 10:50:00,57.7,57.73,57.6,57.62,19700.0,38.8556,38.8758,38.7882,38.8017,19700.0
2013-05-31 10:55:00,57.63,57.66,57.52,57.66,45400.0,38.8084,38.8286,38.7343,38.8286,45400.0
2013-05-31 11:00:00,57.65,57.71,57.62,57.65,15100.0,38.8219,38.8623,38.8017,38.8219,15100.0
2013-05-31 11:05:00,57.65,57.75,57.62,57.73,43100.0,38.8219,38.8892,38.8017,38.8758,43100.0
2013-05-31 11:10:00,57.75,57.88,57.75,57.86,57000.0,38.8892,38.9768,38.8892,38.9633,57000.0
2013-05-31 11:15:00,57.86,57.94,57.86,57.94,17700.0,38.9633,39.0172,38.9633,39.0172,17700.0
2013-05-31 11:20:00,57.94,57.97,57.92,57.96,12500.0,39.0172,39.0374,39.0037,39.0306,12500.0
2013-05-31 11:25:00,57.95,57.95,57.78,57.78,65900.0,39.0239,39.0239,38.9094,38.9094,65900.0
2013-05-31 11:30:00,57.79,57.82,57.73,57.73,27800.0,38.9162,38.9364,38.8758,38.8758,27800.0
2013-05-31 11:35:00,57.74,57.74,57.69,57.69,10100.0,38.8825,38.8825,38.8488,38.8488,10100.0
2013-05-31 11:40:00,57.7,57.75,57.67,57.73,12700.0,38.8556,38.8892,38.8353,38.8758,12700.0
2013-05-31 11:45:00,57.73,57.81,57.73,57.8,9900.0,38.8758,38.9296,38.8758,38.9229,9900.0
2013-05-31 11:50:00,57.81,57.82,57.77,57.79,9500.0,38.9296,38.9364,38.9027,38.9162,9500.0
2013-05-31 11:55:00,57.78,57.78,57.72,57.74,10200.0,38.9094,38.9094,38.869,38.8825,10200.0
2013-05-31 12:00:00,57.73,57.73,57.63,57.63,11300.0,38.8758,38.8758,38.8084,38.8084,11300.0
2013-05-31 12:05:00,57.63,57.71,57.6,57.7,13500.0,38.8084,38.8623,38.7882,38.8556,13500.0
2013-05-31 12:10:00,57.71,57.73,57.68,57.68,7000.0,38.8623,38.8758,38.8421,38.8421,7000.0
2013-05-31 12:15:00,57.68,57.7,57.63,57.67,17600.0,38.8421,38.8556,38.8084,38.8353,17600.0
2013-05-31 12:20:00,57.69,57.73,57.66,57.7,9000.0,38.8488,38.8758,38.8286,38.8556,9000.0
2013-05-31 12:25:00,57.72,57.76,57.68,57.73,9700.0,38.869,38.896,38.8421,38.8758,9700.0
2013-05-31 12:30:00,57.74,57.78,57.68,57.75,11800.0,38.8825,38.9094,38.8421,38.8892,11800.0
2013-05-31 12:35:00,57.73,57.79,57.73,57.73,23200.0,38.8758,38.9162,38.8758,38.8758,23200.0
2013-05-31 12:40:00,57.72,57.78,57.71,57.75,7200.0,38.869,38.9094,38.8623,38.8892,7200.0
2013-05-31 12:45:00,57.75,57.77,57.73,57.73,6300.0,38.8892,38.9027,38.8758,38.8758,6300.0
2013-05-31 12:50:00,57.74,57.76,57.68,57.68,16100.0,38.8825,38.896,38.8421,38.8421,16100.0
2013-05-31 12:55:00,57.69,57.72,57.64,57.64,6000.0,38.8488,38.869,38.8151,38.8151,6000.0
2013-05-31 13:00:00,57.65,57.69,57.63,57.69,6900.0,38.8219,38.8488,38.8084,38.8488,6900.0
2013-05-31 13:05:00,57.7,57.75,57.69,57.7,12500.0,38.8556,38.8892,38.8488,38.8556,12500.0
2013-05-31 13:10:00,57.71,57.71,57.64,57.64,5200.0,38.8623,38.8623,38.8151,38.8151,5200.0
2013-05-31 13:15:00,57.65,57.67,57.61,57.63,11700.0,38.8219,38.8353,38.7949,38.8084,11700.0
2013-05-31 13:20:00,57.63,57.63,57.56,57.57,14100.0,38.8084,38.8084,38.7613,38.768,14100.0
2013-05-31 13:25:00,57.57,57.6,57.56,57.56,13500.0,38.768,38.7882,38.7613,38.7613,13500.0
2013-05-31 13:30:00,57.57,57.63,57.53,57.63,12400.0,38.768,38.8084,38.7411,38.8084,12400.0
2013-05-31 13:35:00,57.62,57.62,57.54,57.57,15700.0,38.8017,38.8017,38.7478,38.768,15700.0
2013-05-31 13:40:00,57.56,57.61,57.55,57.61,11200.0,38.7613,38.7949,38.7545,38.7949,11200.0
2013-05-31 13:45:00,57.6,57.61,57.56,57.59,9700.0,38.7882,38.7949,38.7613,38.7815,9700.0
2013-05-31 13:50:00,57.6,57.63,57.59,57.62,6000.0,38.7882,38.8084,38.7815,38.8017,6000.0
2013-05-31 13:55:00,57.62,57.64,57.58,57.63,12800.0,38.8017,38.8151,38.7747,38.8084,12800.0
2013-05-31 14:00:00,57.64,57.67,57.62,57.62,11300.0,38.8151,38.8353,38.8017,38.8017,11300.0
2013-05-31 14:05:00,57.62,57.65,57.6,57.63,34700.0,38.8017,38.8219,38.7882,38.8084,34700.0
2013-05-31 14:10:00,57.63,57.63,57.52,57.56,16500.0,38.8084,38.8084,38.7343,38.7613,16500.0
2013-05-31 14:15:00,57.56,57.6,57.55,57.59,12100.0,38.7613,38.7882,38.7545,38.7815,12100.0
2013-05-31 14:20:00,57.58,57.62,57.58,57.62,11700.0,38.7747,38.8017,38.7747,38.8017,11700.0
2013-05-31 14:25:00,57.61,57.68,57.58,57.62,41900.0,38.7949,38.8421,38.7747,38.8017,41900.0
2013-05-31 14:30:00,57.61,57.64,57.56,57.58,22800.0,38.7949,38.8151,38.7613,38.7747,22800.0
2013-05-31 14:35:00,57.58,57.58,57.5,57.51,21900.0,38.7747,38.7747,38.7209,38.7276,21900.0
2013-05-31 14:40:00,57.52,57.56,57.5,57.51,28300.0,38.7343,38.7613,38.7209,38.7276,28300.0
2013-05-31 14:45:00,57.51,57.54,57.46,57.46,28000.0,38.7276,38.7478,38.6939,38.6939,28000.0
2013-05-31 14:50:00,57.45,57.46,57.36,57.36,62400.0,38.6872,38.6939,38.6266,38.6266,62400.0
2013-05-31 14:55:00,57.36,57.36,57.26,57.28,41100.0,38.6266,38.6266,38.5593,38.5727,41100.0
2013-05-31 15:00:00,57.28,57.37,57.23,57.37,81400.0,38.5727,38.6333,38.539,38.6333,81400.0
2013-05-31 15:05:00,57.36,57.37,57.29,57.33,73400.0,38.6266,38.6333,38.5795,38.6064,73400.0
2013-05-31 15:10:00,57.33,57.39,57.31,57.34,44100.0,38.6064,38.6468,38.5929,38.6131,44100.0
2013-05-31 15:15:00,57.35,57.39,57.31,57.34,42300.0,38.6199,38.6468,38.5929,38.6131,42300.0
2013-05-31 15:20:00,57.34,57.44,57.33,57.4,37800.0,38.6131,38.6805,38.6064,38.6535,37800.0
2013-05-31 15:25:00,57.4,57.41,57.23,57.24,44100.0,38.6535,38.6603,38.539,38.5458,44100.0
2013-05-31 15:30:00,57.25,57.26,57.11,57.13,108700.0,38.5525,38.5593,38.4582,38.4717,108700.0
2013-05-31 15:35:00,57.13,57.21,57.12,57.17,82700.0,38.4717,38.5256,38.465,38.4986,82700.0
2013-05-31 15:40:00,57.18,57.23,57.15,57.18,116200.0,38.5054,38.539,38.4852,38.5054,116200.0
2013-05-31 15:45:00,57.18,57.18,57.04,57.04,131400.0,38.5054,38.5054,38.4111,38.4111,131400.0
2013-05-31 15:50:00,57.04,57.08,57.02,57.03,141300.0,38.4111,38.438,38.3976,38.4044,141300.0
2013-05-31 15:55:00,57.03,57.04,56.83,56.84,221700.0,38.4044,38.4111,38.2697,38.2764,221700.0
2013-06-03 09:30:00,56.9,57.16,56.85,57.16,69500.0,38.3168,38.4919,38.2832,38.4919,69500.0
2013-06-03 09:35:00,57.16,57.3,57.05,57.19,34100.0,38.4919,38.5862,38.4178,38.5121,34100.0
2013-06-03 09:40:00,57.18,57.46,57.03,57.19,35300.0,38.5054,38.6939,38.4044,38.5121,35300.0
2013-06-03 09:45:00,57.2,57.51,57.17,57.46,38600.0,38.5188,38.7276,38.4986,38.6939,38600.0
2013-06-03 09:50:00,57.42,57.75,57.35,57.6,42000.0,38.667,38.8892,38.6199,38.7882,42000.0
2013-06-03 09:55:00,57.61,57.68,57.38,57.38,23300.0,38.7949,38.8421,38.6401,38.6401,23300.0
2013-06-03 10:00:00,57.33,57.61,57.22,57.58,44200.0,38.6064,38.7949,38.5323,38.7747,44200.0
2013-06-03 10:05:00,57.58,57.68,57.47,57.54,29100.0,38.7747,38.8421,38.7007,38.7478,29100.0
2013-06-03 10:10:00,57.53,57.64,57.37,57.5,99300.0,38.7411,38.8151,38.6333,38.7209,99300.0
2013-06-03 10:15:00,57.5,57.61,57.38,57.61,31300.0,38.7209,38.7949,38.6401,38.7949,31300.0
2013-06-03 10:20:00,57.61,57.65,57.53,57.56,20600.0,38.7949,38.8219,38.7411,38.7613,20600.0
2013-06-03 10:25:00,57.55,57.57,57.36,57.4,38800.0,38.7545,38.768,38.6266,38.6535,38800.0
2013-06-03 10:30:00,57.34,57.37,57.24,57.36,25300.0,38.6131,38.6333,38.5458,38.6266,25300.0
2013-06-03 10:35:00,57.37,57.4,57.16,57.21,37500.0,38.6333,38.6535,38.4919,38.5256,37500.0
2013-06-03 10:40:00,57.2,57.26,57.02,57.1,28400.0,38.5188,38.5593,38.3976,38.4515,28400.0
2013-06-03 10:45:00,57.13,57.14,56.99,57.05,39000.0,38.4717,38.4784,38.3774,38.4178,39000.0
2013-06-03 10:50:00,57.01,57.07,56.95,56.96,23900.0,38.3909,38.4313,38.3505,38.3572,23900.0
2013-06-03 10:55:00,56.95,56.99,56.82,56.86,27900.0,38.3505,38.3774,38.263,38.2899,27900.0
2013-06-03 11:00:00,56.85,56.94,56.82,56.85,36300.0,38.2832,38.3438,38.263,38.2832,36300.0
2013-06-03 11:05:00,56.84,57.0,56.81,56.99,32400.0,38.2764,38.3842,38.2562,38.3774,32400.0
2013-06-03 11:10:00,56.98,57.0,56.81,56.93,39800.0,38.3707,38.3842,38.2562,38.337,39800.0
2013-06-03 11:15:00,56.94,57.09,56.89,57.04,21000.0,38.3438,38.4448,38.3101,38.4111,21000.0
2013-06-03 11:20:00,57.04,57.06,56.87,56.93,24600.0,38.4111,38.4246,38.2966,38.337,24600.0
2013-06-03 11:25:00,56.95,56.98,56.88,56.91,15400.0,38.3505,38.3707,38.3034,38.3236,15400.0
2013-06-03 11:30:00,56.92,56.98,56.84,56.84,29700.0,38.3303,38.3707,38.2764,38.2764,29700.0
2013-06-03 11:35:00,56.85,57.02,56.85,56.95,19900.0,38.2832,38.3976,38.2832,38.3505,19900.0
2013-06-03 11:40:00,56.91,56.93,56.72,56.87,29300.0,38.3236,38.337,38.1956,38.2966,29300.0
2013-06-03 11:45:00,56.88,57.02,56.88,56.97,16800.0,38.3034,38.3976,38.3034,38.364,16800.0
2013-06-03 11:50:00,56.97,57.01,56.91,56.97,20200.0,38.364,38.3909,38.3236,38.364,20200.0
2013-06-03 11:55:00,56.95,57.05,56.92,56.99,13800.0,38.3505,38.4178,38.3303,38.3774,13800.0
2013-06-03 12:00:00,57.0,57.08,56.99,56.99,12600.0,38.3842,38.438,38.3774,38.3774,12600.0
2013-06-03 12:05:00,56.99,57.03,56.93,56.99,15800.0,38.3774,38.4044,38.337,38.3774,15800.0
2013-06-03 12:10:00,56.98,57.02,56.94,56.95,16600.0,38.3707,38.3976,38.3438,38.3505,16600.0
2013-06-03 12:15:00,56.96,56.96,56.88,56.9,22500.0,38.3572,38.3572,38.3034,38.3168,22500.0
2013-06-03 12:20:00,56.89,56.92,56.82,56.9,17000.0,38.3101,38.3303,38.263,38.3168,17000.0
2013-06-03 12:25:00,56.93,56.97,56.9,56.94,14300.0,38.337,38.364,38.3168,38.3438,14300.0
2013-06-03 12:30:00,56.95,56.98,56.89,56.91,27000.0,38.3505,38.3707,38.3101,38.3236,27000.0
2013-06-03 12:35:00,56.93,56.95,56.82,56.82,11900.0,38.337,38.3505,38.263,38.263,11900.0
2013-06-03 12:40:00,56.83,56.85,56.78,56.81,13100.0,38.2697,38.2832,38.236,38.2562,13100.0
2013-06-03 12:45:00,56.79,56.9,56.79,56.85,12200.0,38.2428,38.3168,38.2428,38.2832,12200.0
2013-06-03 12:50:00,56.87,56.96,56.85,56.96,54900.0,38.2966,38.3572,38.2832,38.3572,54900.0
2013-06-03 12:55:00,56.95,57.03,56.9,56.99,28400.0,38.3505,38.4044,38.3168,38.3774,28400.0
2013-06-03 13:00:00,56.95,57.02,56.93,57.02,21400.0,38.3505,38.3976,38.337,38.3976,21400.0
2013-06-03 13:05:00,57.02,57.14,57.01,57.11,23800.0,38.3976,38.4784,38.3909,38.4582,23800.0
2013-06-03 13:10:00,57.1,57.11,57.06,57.07,32700.0,38.4515,38.4582,38.4246,38.4313,32700.0
2013-06-03 13:15:00,57.06,57.1,57.03,57.07,18700.0,38.4246,38.4515,38.4044,38.4313,18700.0
2013-06-03 13:20:00,57.09,57.09,56.98,56.98,13100.0,38.4448,38.4448,38.3707,38.3707,13100.0
2013-06-03 13:25:00,57.0,57.06,57.0,57.06,13900.0,38.3842,38.4246,38.3842,38.4246,13900.0
2013-06-03 13:30:00,57.06,57.09,57.0,57.03,18700.0,38.4246,38.4448,38.3842,38.4044,18700.0
2013-06-03 13:35:00,57.02,57.03,56.97,56.99,11100.0,38.3976,38.4044,38.364,38.3774,11100.0
2013-06-03 13:40:00,57.02,57.04,56.97,56.98,7400.0,38.3976,38.4111,38.364,38.3707,7400.0
2013-06-03 13:45:00,56.97,57.04,56.96,57.04,12200.0,38.364,38.4111,38.3572,38.4111,12200.0
2013-06-03 13:50:00,57.03,57.12,57.02,57.1,19400.0,38.4044,38.465,38.3976,38.4515,19400.0
2013-06-03 13:55:00,57.09,57.14,57.09,57.12,13800.0,38.4448,38.4784,38.4448,38.465,13800.0
2013-06-03 14:00:00,57.12,57.2,57.1,57.18,15200.0,38.465,38.5188,38.4515,38.5054,15200.0
2013-06-03 14:05:00,57.16,57.22,57.12,57.14,18900.0,38.4919,38.5323,38.465,38.4784,18900.0
2013-06-03 14:10:00,57.15,57.18,57.12,57.12,11100.0,38.4852,38.5054,38.465,38.465,11100.0
2013-06-03 14:15:00,57.12,57.2,57.12,57.19,33600.0,38.465,38.5188,38.465,38.5121,33600.0
2013-06-03 14:20:00,57.19,57.21,57.13,57.14,20300.0,38.5121,38.5256,38.4717,38.4784,20300.0
2013-06-03 14:25:00,57.13,57.21,57.13,57.19,29200.0,38.4717,38.5256,38.4717,38.5121,29200.0
2013-06-03 14:30:00,57.19,57.19,57.1,57.16,26600.0,38.5121,38.5121,38.4515,38.4919,26600.0
2013-06-03 14:35:00,57.14,57.19,57.11,57.16,18100.0,38.4784,38.5121,38.4582,38.4919,18100.0
2013-06-03 14:40:00,57.16,57.29,57.16,57.27,24600.0,38.4919,38.5795,38.4919,38.566,24600.0
2013-06-03 14:45:00,57.27,57.32,57.21,57.23,27200.0,38.566,38.5997,38.5256,38.539,27200.0
2013-06-03 14:50:00,57.22,57.26,57.2,57.22,50100.0,38.5323,38.5593,38.5188,38.5323,50100.0
2013-06-03 14:55:00,57.23,57.27,57.16,57.18,44800.0,38.539,38.566,38.4919,38.5054,44800.0
2013-06-03 15:00:00,57.16,57.23,57.15,57.2,24900.0,38.4919,38.539,38.4852,38.5188,24900.0
2013-06-03 15:05:00,57.23,57.28,57.19,57.22,29800.0,38.539,38.5727,38.5121,38.5323,29800.0
2013-06-03 15:10:00,57.21,57.27,57.18,57.26,24800.0,38.5256,38.566,38.5054,38.5593,24800.0
2013-06-03 15:15:00,57.25,57.27,57.21,57.24,30000.0,38.5525,38.566,38.5256,38.5458,30000.0
2013-06-03 15:20:00,57.24,57.34,57.24,57.32,55500.0,38.5458,38.6131,38.5458,38.5997,55500.0
2013-06-03 15:25:00,57.33,57.33,57.27,57.32,18000.0,38.6064,38.6064,38.566,38.5997,18000.0
2013-06-03 15:30:00,57.33,57.37,57.29,57.32,32700.0,38.6064,38.6333,38.5795,38.5997,32700.0
2013-06-03 15:35:00,57.33,57.36,57.29,57.32,40100.0,38.6064,38.6266,38.5795,38.5997,40100.0
2013-06-03 15:40:00,57.34,57.38,57.31,57.36,51500.0,38.6131,38.6401,38.5929,38.6266,51500.0
2013-06-03 15:45:00,57.38,57.5,57.37,57.44,77300.0,38.6401,38.7209,38.6333,38.6805,77300.0
2013-06-03 15:50:00,57.42,57.48,57.38,57.46,40200.0,38.667,38.7074,38.6401,38.6939,40200.0
2013-06-03 15:55:00,57.46,57.55,57.46,57.55,113400.0,38.6939,38.7545,38.6939,38.7545,113400.0
2013-06-04 09:30:00,57.4,57.68,57.4,57.68,33700.0,38.6535,38.8421,38.6535,38.8421,33700.0
2013-06-04 09:35:00,57.63,57.73,57.57,57.65,7400.0,38.8084,38.8758,38.768,38.8219,7400.0
2013-06-04 09:40:00,57.62,57.65,57.44,57.49,22300.0,38.8017,38.8219,38.6805,38.7141,22300.0
2013-06-04 09:45:00,57.46,57.59,57.41,57.59,31400.0,38.6939,38.7815,38.6603,38.7815,31400.0
2013-06-04 09:50:00,57.57,57.6,57.4,57.45,29700.0,38.768,38.7882,38.6535,38.6872,29700.0
2013-06-04 09:55:00,57.44,57.55,57.38,57.48,21100.0,38.6805,38.7545,38.6401,38.7074,21100.0
2013-06-04 10:00:00,57.49,57.52,57.39,57.49,9100.0,38.7141,38.7343,38.6468,38.7141,9100.0
2013-06-04 10:05:00,57.5,57.5,57.36,57.37,15800.0,38.7209,38.7209,38.6266,38.6333,15800.0
2013-06-04 10:10:00,57.34,57.44,57.32,57.34,12100.0,38.6131,38.6805,38.5997,38.6131,12100.0
2013-06-04 10:15:00,57.34,57.4,57.23,57.4,27700.0,38.6131,38.6535,38.539,38.6535,27700.0
2013-06-04 10:20:00,57.39,57.42,57.28,57.29,15000.0,38.6468,38.667,38.5727,38.5795,15000.0
2013-06-04 10:25:00,57.29,57.33,57.23,57.29,13700.0,38.5795,38.6064,38.539,38.5795,13700.0
2013-06-04 10:30:00,57.31,57.42,57.25,57.36,19400.0,38.5929,38.667,38.5525,38.6266,19400.0
2013-06-04 10:35:00,57.35,57.41,57.3,57.38,20100.0,38.6199,38.6603,38.5862,38.6401,20100.0
2013-06-04 10:40:00,57.39,57.41,57.33,57.33,14300.0,38.6468,38.6603,38.6064,38.6064,14300.0
2013-06-04 10:45:00,57.33,57.39,57.31,57.34,20200.0,38.6064,38.6468,38.5929,38.6131,20200.0
2013-06-04 10:50:00,57.34,57.39,57.22,57.25,24200.0,38.6131,38.6468,38.5323,38.5525,24200.0
2013-06-04 10:55:00,57.25,57.32,57.19,57.19,14800.0,38.5525,38.5997,38.5121,38.5121,14800.0
2013-06-04 11:00:00,57.2,57.33,57.15,57.28,16300.0,38.5188,38.6064,38.4852,38.5727,16300.0
2013-06-04 11:05:00,57.27,57.29,57.12,57.14,16900.0,38.566,38.5795,38.465,38.4784,16900.0
2013-06-04 11:10:00,57.15,57.22,57.13,57.17,11400.0,38.4852,38.5323,38.4717,38.4986,11400.0
2013-06-04 11:15:00,57.19,57.32,57.19,57.26,15000.0,38.5121,38.5997,38.5121,38.5593,15000.0
2013-06-04 11:20:00,57.26,57.27,57.21,57.25,23500.0,38.5593,38.566,38.5256,38.5525,23500.0
2013-06-04 11:25:00,57.24,57.35,57.24,57.28,11400.0,38.5458,38.6199,38.5458,38.5727,11400.0
2013-06-04 11:30:00,57.29,57.33,57.23,57.3,18700.0,38.5795,38.6064,38.539,38.5862,18700.0
2013-06-04 11:35:00,57.3,57.34,57.27,57.29,31800.0,38.5862,38.6131,38.566,38.5795,31800.0
2013-06-04 11:40:00,57.29,57.32,57.22,57.28,9500.0,38.5795,38.5997,38.5323,38.5727,9500.0
2013-06-04 11:45:00,57.3,57.35,57.24,57.35,14700.0,38.5862,38.6199,38.5458,38.6199,14700.0
2013-06-04 11:50:00,57.32,57.32,57.23,57.32,11500.0,38.5997,38.5997,38.539,38.5997,11500.0
2013-06-04 11:55:00,57.33,57.43,57.32,57.39,18500.0,38.6064,38.6737,38.5997,38.6468,18500.0
2013-06-04 12:00:00,57.41,57.43,57.29,57.29,20200.0,38.6603,38.6737,38.5795,38.5795,20200.0
2013-06-04 12:05:00,57.31,57.34,57.24,57.25,22400.0,38.5929,38.6131,38.5458,38.5525,22400.0
2013-06-04 12:10:00,57.24,57.29,57.21,57.21,38200.0,38.5458,38.5795,38.5256,38.5256,38200.0
2013-06-04 12:15:00,57.21,57.27,57.16,57.2,29600.0,38.5256,38.566,38.4919,38.5188,29600.0
2013-06-04 12:20:00,57.21,57.22,57.17,57.2,16500.0,38.5256,38.5323,38.4986,38.5188,16500.0
2013-06-04 12:25:00,57.2,57.21,57.12,57.13,28900.0,38.5188,38.5256,38.465,38.4717,28900.0
2013-06-04 12:30:00,57.13,57.23,57.12,57.23,26700.0,38.4717,38.539,38.465,38.539,26700.0
2013-06-04 12:35:00,57.22,57.28,57.22,57.24,17600.0,38.5323,38.5727,38.5323,38.5458,17600.0
2013-06-04 12:40:00,57.23,57.25,57.21,57.24,16500.0,38.539,38.5525,38.5256,38.5458,16500.0
2013-06-04 12:45:00,57.22,57.26,57.2,57.23,42600.0,38.5323,38.5593,38.5188,38.539,42600.0
2013-06-04 12:50:00,57.21,57.29,57.18,57.23,32400.0,38.5256,38.5795,38.5054,38.539,32400.0
2013-06-04 12:55:00,57.24,57.29,57.21,57.27,13200.0,38.5458,38.5795,38.5256,38.566,13200.0
2013-06-04 13:00:00,57.28,57.32,57.25,57.3,16700.0,38.5727,38.5997,38.5525,38.5862,16700.0
2013-06-04 13:05:00,57.29,57.45,57.28,57.42,23700.0,38.5795,38.6872,38.5727,38.667,23700.0
2013-06-04 13:10:00,57.42,57.51,57.42,57.5,24300.0,38.667,38.7276,38.667,38.7209,24300.0
2013-06-04 13:15:00,57.5,57.58,57.48,57.56,21900.0,38.7209,38.7747,38.7074,38.7613,21900.0
2013-06-04 13:20:00,57.56,57.58,57.49,57.52,28800.0,38.7613,38.7747,38.7141,38.7343,28800.0
2013-06-04 13:25:00,57.52,57.52,57.26,57.33,29100.0,38.7343,38.7343,38.5593,38.6064,29100.0
2013-06-04 13:30:00,57.31,57.36,57.28,57.34,11700.0,38.5929,38.6266,38.5727,38.6131,11700.0
2013-06-04 13:35:00,57.33,57.33,57.19,57.25,15600.0,38.6064,38.6064,38.5121,38.5525,15600.0
2013-06-04 13:40:00,57.24,57.27,57.13,57.17,12500.0,38.5458,38.566,38.4717,38.4986,12500.0
2013-06-04 13:45:00,57.15,57.15,57.03,57.03,37600.0,38.4852,38.4852,38.4044,38.4044,37600.0
2013-06-04 13:50:00,57.02,57.1,57.0,57.04,9900.0,38.3976,38.4515,38.3842,38.4111,9900.0
2013-06-04 13:55:00,57.03,57.14,56.96,57.14,22000.0,38.4044,38.4784,38.3572,38.4784,22000.0
2013-06-04 14:00:00,57.14,57.19,57.1,57.13,45200.0,38.4784,38.5121,38.4515,38.4717,45200.0
2013-06-04 14:05:00,57.12,57.18,56.95,56.96,19600.0,38.465,38.5054,38.3505,38.3572,19600.0
2013-06-04 14:10:00,56.91,57.04,56.91,57.04,12400.0,38.3236,38.4111,38.3236,38.4111,12400.0
2013-06-04 14:15:00,57.03,57.07,56.98,57.05,19600.0,38.4044,38.4313,38.3707,38.4178,19600.0
2013-06-04 14:20:00,57.04,57.12,56.93,56.96,10900.0,38.4111,38.465,38.337,38.3572,10900.0
2013-06-04 14:25:00,56.94,57.12,56.93,57.05,18700.0,38.3438,38.465,38.337,38.4178,18700.0
2013-06-04 14:30:00,57.05,57.14,57.05,57.09,17700.0,38.4178,38.4784,38.4178,38.4448,17700.0
2013-06-04 14:35:00,57.08,57.11,57.03,57.11,16300.0,38.438,38.4582,38.4044,38.4582,16300.0
2013-06-04 14:40:00,57.13,57.19,57.11,57.18,22600.0,38.4717,38.5121,38.4582,38.5054,22600.0
2013-06-04 14:45:00,57.19,57.28,57.16,57.28,27500.0,38.5121,38.5727,38.4919,38.5727,27500.0
2013-06-04 14:50:00,57.28,57.29,57.24,57.28,19800.0,38.5727,38.5795,38.5458,38.5727,19800.0
2013-06-04 14:55:00,57.28,57.29,57.13,57.18,24400.0,38.5727,38.5795,38.4717,38.5054,24400.0
2013-06-04 15:00:00,57.18,57.23,57.12,57.23,23100.0,38.5054,38.539,38.465,38.539,23100.0
2013-06-04 15:05:00,57.21,57.32,57.2,57.28,28000.0,38.5256,38.5997,38.5188,38.5727,28000.0
2013-06-04 15:10:00,57.3,57.32,57.16,57.25,25600.0,38.5862,38.5997,38.4919,38.5525,25600.0
2013-06-04 15:15:00,57.24,57.24,57.17,57.23,24500.0,38.5458,38.5458,38.4986,38.539,24500.0
2013-06-04 15:20:00,57.23,57.28,57.17,57.17,30900.0,38.539,38.5727,38.4986,38.4986,30900.0
2013-06-04 15:25:00,57.17,57.31,57.13,57.22,57200.0,38.4986,38.5929,38.4717,38.5323,57200.0
2013-06-04 15:30:00,57.22,57.41,57.22,57.38,52000.0,38.5323,38.6603,38.5323,38.6401,52000.0
2013-06-04 15:35:00,57.4,57.42,57.36,57.39,40400.0,38.6535,38.667,38.6266,38.6468,40400.0
2013-06-04 15:40:00,57.4,57.48,57.38,57.47,48200.0,38.6535,38.7074,38.6401,38.7007,48200.0
2013-06-04 15:45:00,57.47,57.48,57.34,57.35,46100.0,38.7007,38.7074,38.6131,38.6199,46100.0
2013-06-04 15:50:00,57.36,57.4,57.26,57.33,51900.0,38.6266,38.6535,38.5593,38.6064,51900.0
2013-06-04 15:55:00,57.33,57.38,57.24,57.24,66900.0,38.6064,38.6401,38.5458,38.5458,66900.0
2013-06-05 09:30:00,57.18,57.18,56.91,57.12,32300.0,38.5054,38.5054,38.3236,38.465,32300.0
2013-06-05 09:35:00,57.1,57.11,56.91,57.04,9300.0,38.4515,38.4582,38.3236,38.4111,9300.0
2013-06-05 09:40:00,57.06,57.14,56.93,57.14,26500.0,38.4246,38.4784,38.337,38.4784,26500.0
2013-06-05 09:45:00,57.06,57.15,57.0,57.14,8300.0,38.4246,38.4852,38.3842,38.4784,8300.0
2013-06-05 09:50:00,57.17,57.23,57.01,57.09,31600.0,38.4986,38.539,38.3909,38.4448,31600.0
2013-06-05 09:55:00,57.12,57.2,57.04,57.07,13900.0,38.465,38.5188,38.4111,38.4313,13900.0
2013-06-05 10:00:00,57.07,57.14,56.9,57.05,38100.0,38.4313,38.4784,38.3168,38.4178,38100.0
2013-06-05 10:05:00,57.05,57.16,57.02,57.07,23800.0,38.4178,38.4919,38.3976,38.4313,23800.0
2013-06-05 10:10:00,57.07,57.11,56.87,56.91,34200.0,38.4313,38.4582,38.2966,38.3236,34200.0
2013-06-05 10:15:00,56.91,56.91,56.79,56.79,44600.0,38.3236,38.3236,38.2428,38.2428,44600.0
2013-06-05 10:20:00,56.82,56.89,56.79,56.81,55800.0,38.263,38.3101,38.2428,38.2562,55800.0
2013-06-05 10:25:00,56.81,57.0,56.78,56.98,27900.0,38.2562,38.3842,38.236,38.3707,27900.0
2013-06-05 10:30:00,57.0,57.03,56.79,56.88,32300.0,38.3842,38.4044,38.2428,38.3034,32300.0
2013-06-05 10:35:00,56.87,56.98,56.85,56.9,10900.0,38.2966,38.3707,38.2832,38.3168,10900.0
2013-06-05 10:40:00,56.91,57.02,56.91,57.0,48700.0,38.3236,38.3976,38.3236,38.3842,48700.0
2013-06-05 10:45:00,57.01,57.02,56.89,56.91,56600.0,38.3909,38.3976,38.3101,38.3236,56600.0
2013-06-05 10:50:00,56.89,56.89,56.84,56.87,25100.0,38.3101,38.3101,38.2764,38.2966,25100.0
2013-06-05 10:55:00,56.89,56.96,56.79,56.84,32600.0,38.3101,38.3572,38.2428,38.2764,32600.0
2013-06-05 11:00:00,56.86,56.89,56.79,56.86,52700.0,38.2899,38.3101,38.2428,38.2899,52700.0
2013-06-05 11:05:00,56.84,56.87,56.79,56.83,67000.0,38.2764,38.2966,38.2428,38.2697,67000.0
2013-06-05 11:10:00,56.82,56.88,56.79,56.88,77900.0,38.263,38.3034,38.2428,38.3034,77900.0
2013-06-05 11:15:00,56.88,56.97,56.87,56.91,22500.0,38.3034,38.364,38.2966,38.3236,22500.0
2013-06-05 11:20:00,56.92,57.02,56.86,57.01,22100.0,38.3303,38.3976,38.2899,38.3909,22100.0
2013-06-05 11:25:00,57.02,57.04,56.96,56.99,29200.0,38.3976,38.4111,38.3572,38.3774,29200.0
2013-06-05 11:30:00,56.99,57.0,56.86,56.86,33800.0,38.3774,38.3842,38.2899,38.2899,33800.0
2013-06-05 11:35:00,56.85,56.92,56.83,56.91,25900.0,38.2832,38.3303,38.2697,38.3236,25900.0
2013-06-05 11:40:00,56.92,56.92,56.85,56.88,13300.0,38.3303,38.3303,38.2832,38.3034,13300.0
2013-06-05 11:45:00,56.87,56.91,56.85,56.85,9500.0,38.2966,38.3236,38.2832,38.2832,9500.0
2013-06-05 11:50:00,56.84,56.88,56.82,56.84,23800.0,38.2764,38.3034,38.263,38.2764,23800.0
2013-06-05 11:55:00,56.83,56.83,56.66,56.67,57500.0,38.2697,38.2697,38.1552,38.1619,57500.0
2013-06-05 12:00:00,56.68,56.73,56.68,56.71,9100.0,38.1687,38.2023,38.1687,38.1889,9100.0
2013-06-05 12:05:00,56.71,56.77,56.69,56.77,23200.0,38.1889,38.2293,38.1754,38.2293,23200.0
2013-06-05 12:10:00,56.76,56.79,56.74,56.75,22000.0,38.2225,38.2428,38.2091,38.2158,22000.0
2013-06-05 12:15:00,56.76,56.79,56.73,56.76,37600.0,38.2225,38.2428,38.2023,38.2225,37600.0
2013-06-05 12:20:00,56.75,56.8,56.73,56.75,22300.0,38.2158,38.2495,38.2023,38.2158,22300.0
2013-06-05 12:25:00,56.77,56.86,56.74,56.84,23200.0,38.2293,38.2899,38.2091,38.2764,23200.0
2013-06-05 12:30:00,56.82,56.85,56.73,56.8,37100.0,38.263,38.2832,38.2023,38.2495,37100.0
2013-06-05 12:35:00,56.79,56.8,56.7,56.73,17400.0,38.2428,38.2495,38.1821,38.2023,17400.0
2013-06-05 12:40:00,56.73,56.75,56.68,56.72,28700.0,38.2023,38.2158,38.1687,38.1956,28700.0
2013-06-05 12:45:00,56.72,56.74,56.66,56.69,36600.0,38.1956,38.2091,38.1552,38.1754,36600.0
2013-06-05 12:50:00,56.68,56.72,56.62,56.67,19800.0,38.1687,38.1956,38.1283,38.1619,19800.0
2013-06-05 12:55:00,56.67,56.77,56.67,56.74,36000.0,38.1619,38.2293,38.1619,38.2091,36000.0
2013-06-05 13:00:00,56.73,56.79,56.66,56.76,15600.0,38.2023,38.2428,38.1552,38.2225,15600.0
2013-06-05 13:05:00,56.76,56.82,56.74,56.8,12800.0,38.2225,38.263,38.2091,38.2495,12800.0
2013-06-05 13:10:00,56.79,56.86,56.79,56.8,65700.0,38.2428,38.2899,38.2428,38.2495,65700.0
2013-06-05 13:15:00,56.79,56.84,56.75,56.84,18100.0,38.2428,38.2764,38.2158,38.2764,18100.0
2013-06-05 13:20:00,56.84,56.84,56.78,56.82,14700.0,38.2764,38.2764,38.236,38.263,14700.0
2013-06-05 13:25:00,56.82,56.88,56.8,56.86,21000.0,38.263,38.3034,38.2495,38.2899,21000.0
2013-06-05 13:30:00,56.85,56.88,56.83,56.86,15300.0,38.2832,38.3034,38.2697,38.2899,15300.0
2013-06-05 13:35:00,56.88,56.94,56.82,56.94,26600.0,38.3034,38.3438,38.263,38.3438,26600.0
2013-06-05 13:40:00,56.94,57.04,56.94,57.0,25100.0,38.3438,38.4111,38.3438,38.3842,25100.0
2013-06-05 13:45:00,57.01,57.05,56.93,56.94,91700.0,38.3909,38.4178,38.337,38.3438,91700.0
2013-06-05 13:50:00,56.92,56.94,56.84,56.87,18200.0,38.3303,38.3438,38.2764,38.2966,18200.0
2013-06-05 13:55:00,56.83,56.85,56.78,56.8,12900.0,38.2697,38.2832,38.236,38.2495,12900.0
2013-06-05 14:00:00,56.82,56.87,56.75,56.84,25600.0,38.263,38.2966,38.2158,38.2764,25600.0
2013-06-05 14:05:00,56.81,56.86,56.77,56.82,15200.0,38.2562,38.2899,38.2293,38.263,15200.0
2013-06-05 14:10:00,56.81,56.82,56.75,56.77,31400.0,38.2562,38.263,38.2158,38.2293,31400.0
2013-06-05 14:15:00,56.77,56.84,56.75,56.83,29200.0,38.2293,38.2764,38.2158,38.2697,29200.0
2013-06-05 14:20:00,56.82,56.82,56.72,56.74,43200.0,38.263,38.263,38.1956,38.2091,43200.0
2013-06-05 14:25:00,56.73,56.77,56.64,56.67,47200.0,38.2023,38.2293,38.1417,38.1619,47200.0
2013-06-05 14:30:00,56.67,56.69,56.62,56.68,21200.0,38.1619,38.1754,38.1283,38.1687,21200.0
2013-06-05 14:35:00,56.67,56.72,56.65,56.7,20600.0,38.1619,38.1956,38.1485,38.1821,20600.0
2013-06-05 14:40:00,56.7,56.76,56.65,56.74,28900.0,38.1821,38.2225,38.1485,38.2091,28900.0
2013-06-05 14:45:00,56.72,56.79,56.72,56.78,18900.0,38.1956,38.2428,38.1956,38.236,18900.0
2013-06-05 14:50:00,56.79,56.84,56.7,56.72,19900.0,38.2428,38.2764,38.1821,38.1956,19900.0
2013-06-05 14:55:00,56.72,56.81,56.69,56.79,26100.0,38.1956,38.2562,38.1754,38.2428,26100.0
2013-06-05 15:00:00,56.8,56.8,56.68,56.69,73500.0,38.2495,38.2495,38.1687,38.1754,73500.0
2013-06-05 15:05:00,56.68,56.69,56.65,56.65,54400.0,38.1687,38.1754,38.1485,38.1485,54400.0
2013-06-05 15:10:00,56.65,56.73,56.64,56.72,43300.0,38.1485,38.2023,38.1417,38.1956,43300.0
2013-06-05 15:15:00,56.74,56.78,56.7,56.71,27800.0,38.2091,38.236,38.1821,38.1889,27800.0
2013-06-05 15:20:00,56.71,56.77,56.64,56.74,55900.0,38.1889,38.2293,38.1417,38.2091,55900.0
2013-06-05 15:25:00,56.76,56.82,56.73,56.73,30700.0,38.2225,38.263,38.2023,38.2023,30700.0
2013-06-05 15:30:00,56.75,56.76,56.61,56.64,51400.0,38.2158,38.2225,38.1215,38.1417,51400.0
2013-06-05 15:35:00,56.62,56.77,56.6,56.74,50700.0,38.1283,38.2293,38.1148,38.2091,50700.0
2013-06-05 15:40:00,56.75,56.79,56.68,56.7,45400.0,38.2158,38.2428,38.1687,38.1821,45400.0
2013-06-05 15:45:00,56.72,56.79,56.67,56.73,64300.0,38.1956,38.2428,38.1619,38.2023,64300.0
2013-06-05 15:50:00,56.73,56.76,56.61,56.64,111000.0,38.2023,38.2225,38.1215,38.1417,111000.0
2013-06-05 15:55:00,56.64,56.75,56.58,56.68,276500.0,38.1417,38.2158,38.1013,38.1687,276500.0
2013-06-06 09:30:00,58.0,58.0,56.69,56.83,458000.0,39.0576,39.0576,38.1754,38.2697,458000.0
2013-06-06 09:35:00,56.83,57.18,56.75,57.1,359300.0,38.2697,38.5054,38.2158,38.4515,359300.0
2013-06-06 09:40:00,57.11,57.13,56.84,56.9,133100.0,38.4582,38.4717,38.2764,38.3168,133100.0
2013-06-06 09:45:00,56.92,56.95,56.59,56.78,188700.0,38.3303,38.3505,38.1081,38.236,188700.0
2013-06-06 09:50:00,56.75,56.78,56.19,56.42,196800.0,38.2158,38.236,37.8387,37.9936,196800.0
2013-06-06 09:55:00,56.37,56.88,56.36,56.88,105200.0,37.9599,38.3034,37.9532,38.3034,105200.0
2013-06-06 10:00:00,56.89,56.93,56.44,56.48,76200.0,38.3101,38.337,38.0071,38.034,76200.0
2013-06-06 10:05:00,56.5,56.7,56.45,56.63,70200.0,38.0475,38.1821,38.0138,38.135,70200.0
2013-06-06 10:10:00,56.62,56.62,56.29,56.34,55000.0,38.1283,38.1283,37.906,37.9397,55000.0
2013-06-06 10:15:00,56.33,56.35,56.2,56.22,52700.0,37.933,37.9465,37.8454,37.8589,52700.0
2013-06-06 10:20:00,56.21,56.35,56.06,56.15,147600.0,37.8522,37.9465,37.7512,37.8118,147600.0
2013-06-06 10:25:00,56.15,56.17,55.9,56.06,170500.0,37.8118,37.8252,37.6434,37.7512,170500.0
2013-06-06 10:30:00,56.01,56.04,55.59,55.71,125500.0,37.7175,37.7377,37.4347,37.5155,125500.0
2013-06-06 10:35:00,55.72,55.74,55.32,55.32,183300.0,37.5222,37.5357,37.2528,37.2528,183300.0
2013-06-06 10:40:00,55.32,55.59,55.1,55.5,202800.0,37.2528,37.4347,37.1047,37.3741,202800.0
2013-06-06 10:45:00,55.5,55.53,55.35,55.51,153500.0,37.3741,37.3943,37.273,37.3808,153500.0
2013-06-06 10:50:00,55.52,55.66,55.35,55.38,140400.0,37.3875,37.4818,37.273,37.2932,140400.0
2013-06-06 10:55:00,55.4,55.67,55.4,55.62,131900.0,37.3067,37.4885,37.3067,37.4549,131900.0
2013-06-06 11:00:00,55.62,55.74,55.6,55.73,128200.0,37.4549,37.5357,37.4414,37.5289,128200.0
2013-06-06 11:05:00,55.72,55.8,55.71,55.79,117200.0,37.5222,37.5761,37.5155,37.5693,117200.0
2013-06-06 11:10:00,55.78,55.86,55.74,55.77,124200.0,37.5626,37.6165,37.5357,37.5559,124200.0
2013-06-06 11:15:00,55.77,55.79,55.75,55.77,80300.0,37.5559,37.5693,37.5424,37.5559,80300.0
2013-06-06 11:20:00,55.77,55.85,55.5,55.52,101100.0,37.5559,37.6097,37.3741,37.3875,101100.0
2013-06-06 11:25:00,55.51,55.51,55.33,55.4,95500.0,37.3808,37.3808,37.2596,37.3067,95500.0
2013-06-06 11:30:00,55.41,55.56,55.36,55.53,57300.0,37.3135,37.4145,37.2798,37.3943,57300.0
2013-06-06 11:35:00,55.55,55.75,55.54,55.75,24600.0,37.4077,37.5424,37.401,37.5424,24600.0
2013-06-06 11:40:00,55.74,55.74,55.44,55.46,58700.0,37.5357,37.5357,37.3337,37.3471,58700.0
2013-06-06 11:45:00,55.47,55.49,55.15,55.42,159700.0,37.3539,37.3673,37.1384,37.3202,159700.0
2013-06-06 11:50:00,55.41,55.46,55.2,55.24,56700.0,37.3135,37.3471,37.172,37.199,56700.0
2013-06-06 11:55:00,55.24,55.3,55.01,55.06,71900.0,37.199,37.2394,37.0441,37.0778,71900.0
2013-06-06 12:00:00,55.07,55.13,54.91,54.95,124000.0,37.0845,37.1249,36.9767,37.0037,124000.0
2013-06-06 12:05:00,54.97,55.09,54.94,54.95,70800.0,37.0172,37.098,36.9969,37.0037,70800.0
2013-06-06 12:10:00,54.93,55.22,54.92,55.19,68500.0,36.9902,37.1855,36.9835,37.1653,68500.0
2013-06-06 12:15:00,55.19,55.22,55.04,55.04,60400.0,37.1653,37.1855,37.0643,37.0643,60400.0
2013-06-06 12:20:00,55.06,55.06,54.99,55.02,42600.0,37.0778,37.0778,37.0306,37.0508,42600.0
2013-06-06 12:25:00,55.02,55.02,54.83,54.93,94600.0,37.0508,37.0508,36.9229,36.9902,94600.0
2013-06-06 12:30:00,54.93,55.09,54.92,55.09,40300.0,36.9902,37.098,36.9835,37.098,40300.0
2013-06-06 12:35:00,55.07,55.15,55.07,55.12,42500.0,37.0845,37.1384,37.0845,37.1182,42500.0
2013-06-06 12:40:00,55.11,55.17,55.08,55.15,47100.0,37.1114,37.1518,37.0912,37.1384,47100.0
2013-06-06 12:45:00,55.16,55.17,55.07,55.1,42200.0,37.1451,37.1518,37.0845,37.1047,42200.0
2013-06-06 12:50:00,55.09,55.09,54.98,55.02,54400.0,37.098,37.098,37.0239,37.0508,54400.0
2013-06-06 12:55:00,55.0,55.05,54.99,55.05,36200.0,37.0374,37.071,37.0306,37.071,36200.0
2013-06-06 13:00:00,55.05,55.14,55.05,55.07,38800.0,37.071,37.1316,37.071,37.0845,38800.0
2013-06-06 13:05:00,55.08,55.16,55.06,55.13,48400.0,37.0912,37.1451,37.0778,37.1249,48400.0
2013-06-06 13:10:00,55.11,55.22,55.07,55.15,99600.0,37.1114,37.1855,37.0845,37.1384,99600.0
2013-06-06 13:15:00,55.14,55.29,55.14,55.26,60900.0,37.1316,37.2326,37.1316,37.2124,60900.0
2013-06-06 13:20:00,55.26,55.26,55.02,55.02,66300.0,37.2124,37.2124,37.0508,37.0508,66300.0
2013-06-06 13:25:00,55.01,55.15,54.96,55.15,51500.0,37.0441,37.1384,37.0104,37.1384,51500.0
2013-06-06 13:30:00,55.14,55.16,55.1,55.12,131400.0,37.1316,37.1451,37.1047,37.1182,131400.0
2013-06-06 13:35:00,55.13,55.27,55.11,55.27,33500.0,37.1249,37.2192,37.1114,37.2192,33500.0
2013-06-06 13:40:00,55.25,55.33,55.06,55.1,78100.0,37.2057,37.2596,37.0778,37.1047,78100.0
2013-06-06 13:45:00,55.08,55.18,55.07,55.15,37500.0,37.0912,37.1586,37.0845,37.1384,37500.0
2013-06-06 13:50:00,55.15,55.17,55.11,55.14,25800.0,37.1384,37.1518,37.1114,37.1316,25800.0
2013-06-06 13:55:00,55.14,55.17,55.02,55.06,29300.0,37.1316,37.1518,37.0508,37.0778,29300.0
2013-06-06 14:00:00,55.06,55.12,54.95,54.97,64200.0,37.0778,37.1182,37.0037,37.0172,64200.0
2013-06-06 14:05:00,54.96,55.16,54.96,55.14,54200.0,37.0104,37.1451,37.0104,37.1316,54200.0
2013-06-06 14:10:00,55.13,55.14,55.01,55.01,83800.0,37.1249,37.1316,37.0441,37.0441,83800.0
2013-06-06 14:15:00,55.01,55.04,54.98,55.0,36500.0,37.0441,37.0643,37.0239,37.0374,36500.0
2013-06-06 14:20:00,55.0,55.07,55.0,55.04,62900.0,37.0374,37.0845,37.0374,37.0643,62900.0
2013-06-06 14:25:00,55.05,55.25,55.04,55.19,70700.0,37.071,37.2057,37.0643,37.1653,70700.0
2013-06-06 14:30:00,55.19,55.22,55.06,55.14,48600.0,37.1653,37.1855,37.0778,37.1316,48600.0
2013-06-06 14:35:00,55.13,55.22,55.13,55.13,83200.0,37.1249,37.1855,37.1249,37.1249,83200.0
2013-06-06 14:40:00,55.13,55.22,55.13,55.22,108600.0,37.1249,37.1855,37.1249,37.1855,108600.0
2013-06-06 14:45:00,55.22,55.31,55.2,55.31,67600.0,37.1855,37.2461,37.172,37.2461,67600.0
2013-06-06 14:50:00,55.3,55.4,55.25,55.26,63000.0,37.2394,37.3067,37.2057,37.2124,63000.0
2013-06-06 14:55:00,55.24,55.34,55.24,55.33,39100.0,37.199,37.2663,37.199,37.2596,39100.0
2013-06-06 15:00:00,55.33,55.42,55.3,55.36,75600.0,37.2596,37.3202,37.2394,37.2798,75600.0
2013-06-06 15:05:00,55.36,55.4,55.34,55.35,44200.0,37.2798,37.3067,37.2663,37.273,44200.0
2013-06-06 15:10:00,55.35,55.35,55.3,55.3,59800.0,37.273,37.273,37.2394,37.2394,59800.0
2013-06-06 15:15:00,55.3,55.44,55.25,55.39,83700.0,37.2394,37.3337,37.2057,37.3,83700.0
2013-06-06 15:20:00,55.4,55.48,55.35,55.47,57800.0,37.3067,37.3606,37.273,37.3539,57800.0
2013-06-06 15:25:00,55.48,55.52,55.46,55.5,80500.0,37.3606,37.3875,37.3471,37.3741,80500.0
2013-06-06 15:30:00,55.51,55.6,55.51,55.59,97100.0,37.3808,37.4414,37.3808,37.4347,97100.0
2013-06-06 15:35:00,55.59,55.71,55.58,55.65,85800.0,37.4347,37.5155,37.4279,37.4751,85800.0
2013-06-06 15:40:00,55.65,55.67,55.56,55.6,95200.0,37.4751,37.4885,37.4145,37.4414,95200.0
2013-06-06 15:45:00,55.61,55.73,55.61,55.63,119300.0,37.4481,37.5289,37.4481,37.4616,119300.0
2013-06-06 15:50:00,55.62,55.7,55.62,55.7,147800.0,37.4549,37.5087,37.4549,37.5087,147800.0
2013-06-06 15:55:00,55.69,55.86,55.69,55.83,240600.0,37.502,37.6165,37.502,37.5963,240600.0
2013-06-07 09:30:00,56.18,56.2,55.8,55.95,93300.0,37.832,37.8454,37.5761,37.6771,93300.0
2013-06-07 09:35:00,55.94,56.03,55.85,56.03,69900.0,37.6704,37.731,37.6097,37.731,69900.0
2013-06-07 09:40:00,56.03,56.05,55.9,55.92,62800.0,37.731,37.7444,37.6434,37.6569,62800.0
2013-06-07 09:45:00,55.92,56.02,55.89,55.96,48300.0,37.6569,37.7242,37.6367,37.6838,48300.0
2013-06-07 09:50:00,55.97,55.99,55.85,55.97,55400.0,37.6906,37.704,37.6097,37.6906,55400.0
2013-06-07 09:55:00,55.96,56.0,55.9,55.99,47000.0,37.6838,37.7108,37.6434,37.704,47000.0
2013-06-07 10:00:00,55.99,56.24,55.98,56.24,60500.0,37.704,37.8724,37.6973,37.8724,60500.0
2013-06-07 10:05:00,56.23,56.47,56.21,56.36,52600.0,37.8656,38.0273,37.8522,37.9532,52600.0
2013-06-07 10:10:00,56.36,56.54,56.36,56.42,37400.0,37.9532,38.0744,37.9532,37.9936,37400.0
2013-06-07 10:15:00,56.42,56.42,56.27,56.32,29700.0,37.9936,37.9936,37.8926,37.9263,29700.0
2013-06-07 10:20:00,56.33,56.42,56.33,56.37,44000.0,37.933,37.9936,37.933,37.9599,44000.0
2013-06-07 10:25:00,56.36,56.47,56.33,56.33,34900.0,37.9532,38.0273,37.933,37.933,34900.0
2013-06-07 10:30:00,56.33,56.38,56.28,56.3,24100.0,37.933,37.9667,37.8993,37.9128,24100.0
2013-06-07 10:35:00,56.3,56.4,56.3,56.36,31100.0,37.9128,37.9801,37.9128,37.9532,31100.0
2013-06-07 10:40:00,56.36,56.36,56.3,56.35,25500.0,37.9532,37.9532,37.9128,37.9465,25500.0
2013-06-07 10:45:00,56.35,56.4,56.31,56.38,29200.0,37.9465,37.9801,37.9195,37.9667,29200.0
2013-06-07 10:50:00,56.37,56.39,56.32,56.35,29000.0,37.9599,37.9734,37.9263,37.9465,29000.0
2013-06-07 10:55:00,56.37,56.46,56.37,56.45,35600.0,37.9599,38.0205,37.9599,38.0138,35600.0
2013-06-07 11:00:00,56.45,56.48,56.41,56.46,36600.0,38.0138,38.034,37.9869,38.0205,36600.0
2013-06-07 11:05:00,56.45,56.53,56.45,56.5,33500.0,38.0138,38.0677,38.0138,38.0475,33500.0
2013-06-07 11:10:00,56.5,56.53,56.39,56.45,32400.0,38.0475,38.0677,37.9734,38.0138,32400.0
2013-06-07 11:15:00,56.45,56.53,56.41,56.53,59500.0,38.0138,38.0677,37.9869,38.0677,59500.0
2013-06-07 11:20:00,56.53,56.62,56.51,56.58,54000.0,38.0677,38.1283,38.0542,38.1013,54000.0
2013-06-07 11:25:00,56.57,56.65,56.57,56.64,62500.0,38.0946,38.1485,38.0946,38.1417,62500.0
2013-06-07 11:30:00,56.65,56.7,56.62,56.69,45100.0,38.1485,38.1821,38.1283,38.1754,45100.0
2013-06-07 11:35:00,56.69,56.69,56.55,56.55,62100.0,38.1754,38.1754,38.0811,38.0811,62100.0
2013-06-07 11:40:00,56.55,56.59,56.47,56.52,77400.0,38.0811,38.1081,38.0273,38.0609,77400.0
2013-06-07 11:45:00,56.52,56.53,56.4,56.44,63400.0,38.0609,38.0677,37.9801,38.0071,63400.0
2013-06-07 11:50:00,56.45,56.59,56.44,56.59,77000.0,38.0138,38.1081,38.0071,38.1081,77000.0
2013-06-07 11:55:00,56.58,56.59,56.48,56.55,82600.0,38.1013,38.1081,38.034,38.0811,82600.0
2013-06-07 12:00:00,56.53,56.59,56.48,56.59,16000.0,38.0677,38.1081,38.034,38.1081,16000.0
2013-06-07 12:05:00,56.6,56.63,56.56,56.56,10900.0,38.1148,38.135,38.0879,38.0879,10900.0
2013-06-07 12:10:00,56.54,56.54,56.51,56.54,14500.0,38.0744,38.0744,38.0542,38.0744,14500.0
2013-06-07 12:15:00,56.55,56.56,56.46,56.46,31100.0,38.0811,38.0879,38.0205,38.0205,31100.0
2013-06-07 12:20:00,56.46,56.47,56.38,56.4,26600.0,38.0205,38.0273,37.9667,37.9801,26600.0
2013-06-07 12:25:00,56.4,56.4,56.33,56.39,19400.0,37.9801,37.9801,37.933,37.9734,19400.0
2013-06-07 12:30:00,56.39,56.41,56.35,56.38,16600.0,37.9734,37.9869,37.9465,37.9667,16600.0
2013-06-07 12:35:00,56.39,56.46,56.39,56.46,18700.0,37.9734,38.0205,37.9734,38.0205,18700.0
2013-06-07 12:40:00,56.46,56.47,56.38,56.44,22600.0,38.0205,38.0273,37.9667,38.0071,22600.0
2013-06-07 12:45:00,56.42,56.42,56.32,56.34,34900.0,37.9936,37.9936,37.9263,37.9397,34900.0
2013-06-07 12:50:00,56.34,56.45,56.32,56.42,19700.0,37.9397,38.0138,37.9263,37.9936,19700.0
2013-06-07 12:55:00,56.43,56.45,56.42,56.43,13100.0,38.0003,38.0138,37.9936,38.0003,13100.0
2013-06-07 13:00:00,56.42,56.48,56.39,56.47,24900.0,37.9936,38.034,37.9734,38.0273,24900.0
2013-06-07 13:05:00,56.48,56.6,56.47,56.5,42300.0,38.034,38.1148,38.0273,38.0475,42300.0
2013-06-07 13:10:00,56.5,56.51,56.48,56.51,15400.0,38.0475,38.0542,38.034,38.0542,15400.0
2013-06-07 13:15:00,56.51,56.51,56.49,56.49,10400.0,38.0542,38.0542,38.0407,38.0407,10400.0
2013-06-07 13:20:00,56.5,56.53,56.46,56.47,16600.0,38.0475,38.0677,38.0205,38.0273,16600.0
2013-06-07 13:25:00,56.46,56.5,56.44,56.47,34300.0,38.0205,38.0475,38.0071,38.0273,34300.0
2013-06-07 13:30:00,56.48,56.53,56.48,56.48,11500.0,38.034,38.0677,38.034,38.034,11500.0
2013-06-07 13:35:00,56.5,56.59,56.5,56.56,19700.0,38.0475,38.1081,38.0475,38.0879,19700.0
2013-06-07 13:40:00,56.58,56.58,56.46,56.47,23500.0,38.1013,38.1013,38.0205,38.0273,23500.0
2013-06-07 13:45:00,56.47,56.5,56.46,56.5,12000.0,38.0273,38.0475,38.0205,38.0475,12000.0
2013-06-07 13:50:00,56.5,56.55,56.5,56.51,66100.0,38.0475,38.0811,38.0475,38.0542,66100.0
2013-06-07 13:55:00,56.52,56.52,56.41,56.43,21800.0,38.0609,38.0609,37.9869,38.0003,21800.0
2013-06-07 14:00:00,56.43,56.5,56.38,56.5,21100.0,38.0003,38.0475,37.9667,38.0475,21100.0
2013-06-07 14:05:00,56.49,56.52,56.46,56.51,34600.0,38.0407,38.0609,38.0205,38.0542,34600.0
2013-06-07 14:10:00,56.51,56.53,56.47,56.53,19300.0,38.0542,38.0677,38.0273,38.0677,19300.0
2013-06-07 14:15:00,56.53,56.55,56.53,56.53,24100.0,38.0677,38.0811,38.0677,38.0677,24100.0
2013-06-07 14:20:00,56.53,56.54,56.43,56.47,36200.0,38.0677,38.0744,38.0003,38.0273,36200.0
2013-06-07 14:25:00,56.48,56.48,56.4,56.44,41500.0,38.034,38.034,37.9801,38.0071,41500.0
2013-06-07 14:30:00,56.44,56.44,56.37,56.44,27800.0,38.0071,38.0071,37.9599,38.0071,27800.0
2013-06-07 14:35:00,56.44,56.48,56.44,56.46,22000.0,38.0071,38.034,38.0071,38.0205,22000.0
2013-06-07 14:40:00,56.45,56.45,56.35,56.44,30400.0,38.0138,38.0138,37.9465,38.0071,30400.0
2013-06-07 14:45:00,56.44,56.62,56.44,56.6,55600.0,38.0071,38.1283,38.0071,38.1148,55600.0
2013-06-07 14:50:00,56.61,56.65,56.59,56.6,44300.0,38.1215,38.1485,38.1081,38.1148,44300.0
2013-06-07 14:55:00,56.59,56.66,56.57,56.65,20100.0,38.1081,38.1552,38.0946,38.1485,20100.0
2013-06-07 15:00:00,56.66,56.69,56.63,56.69,34600.0,38.1552,38.1754,38.135,38.1754,34600.0
2013-06-07 15:05:00,56.69,56.7,56.62,56.63,35000.0,38.1754,38.1821,38.1283,38.135,35000.0
2013-06-07 15:10:00,56.62,56.67,56.6,56.66,43000.0,38.1283,38.1619,38.1148,38.1552,43000.0
2013-06-07 15:15:00,56.66,56.77,56.65,56.75,47600.0,38.1552,38.2293,38.1485,38.2158,47600.0
2013-06-07 15:20:00,56.75,56.75,56.66,56.66,44700.0,38.2158,38.2158,38.1552,38.1552,44700.0
2013-06-07 15:25:00,56.67,56.67,56.61,56.64,38000.0,38.1619,38.1619,38.1215,38.1417,38000.0
2013-06-07 15:30:00,56.64,56.76,56.64,56.75,56000.0,38.1417,38.2225,38.1417,38.2158,56000.0
2013-06-07 15:35:00,56.75,56.77,56.71,56.72,88700.0,38.2158,38.2293,38.1889,38.1956,88700.0
2013-06-07 15:40:00,56.72,56.74,56.69,56.74,26500.0,38.1956,38.2091,38.1754,38.2091,26500.0
2013-06-07 15:45:00,56.74,56.88,56.73,56.88,77000.0,38.2091,38.3034,38.2023,38.3034,77000.0
2013-06-07 15:50:00,56.88,56.88,56.83,56.85,94600.0,38.3034,38.3034,38.2697,38.2832,94600.0
2013-06-07 15:55:00,56.86,56.9,56.82,56.84,139700.0,38.2899,38.3168,38.263,38.2764,139700.0
2013-06-10 09:30:00,56.79,56.85,56.46,56.49,57700.0,38.2428,38.2832,38.0205,38.0407,57700.0
2013-06-10 09:35:00,56.49,56.5,56.16,56.17,34300.0,38.0407,38.0475,37.8185,37.8252,34300.0
2013-06-10 09:40:00,56.17,56.28,56.05,56.1,32400.0,37.8252,37.8993,37.7444,37.7781,32400.0
2013-06-10 09:45:00,56.09,56.11,56.03,56.1,25200.0,37.7714,37.7848,37.731,37.7781,25200.0
2013-06-10 09:50:00,56.09,56.24,56.08,56.19,23100.0,37.7714,37.8724,37.7646,37.8387,23100.0
2013-06-10 09:55:00,56.21,56.24,56.08,56.19,22500.0,37.8522,37.8724,37.7646,37.8387,22500.0
2013-06-10 10:00:00,56.19,56.21,56.02,56.07,24300.0,37.8387,37.8522,37.7242,37.7579,24300.0
2013-06-10 10:05:00,56.06,56.12,56.03,56.11,21600.0,37.7512,37.7916,37.731,37.7848,21600.0
2013-06-10 10:10:00,56.11,56.12,55.89,55.94,49200.0,37.7848,37.7916,37.6367,37.6704,49200.0
2013-06-10 10:15:00,55.93,55.99,55.92,55.97,29200.0,37.6636,37.704,37.6569,37.6906,29200.0
2013-06-10 10:20:00,55.96,56.06,55.9,56.06,30500.0,37.6838,37.7512,37.6434,37.7512,30500.0
2013-06-10 10:25:00,56.02,56.08,56.01,56.06,25200.0,37.7242,37.7646,37.7175,37.7512,25200.0
2013-06-10 10:30:00,56.07,56.17,56.06,56.13,8300.0,37.7579,37.8252,37.7512,37.7983,8300.0
2013-06-10 10:35:00,56.12,56.38,56.12,56.38,27600.0,37.7916,37.9667,37.7916,37.9667,27600.0
2013-06-10 10:40:00,56.38,56.42,56.34,56.39,22800.0,37.9667,37.9936,37.9397,37.9734,22800.0
2013-06-10 10:45:00,56.39,56.41,56.31,56.37,16300.0,37.9734,37.9869,37.9195,37.9599,16300.0
2013-06-10 10:50:00,56.38,56.44,56.36,56.41,10200.0,37.9667,38.0071,37.9532,37.9869,10200.0
2013-06-10 10:55:00,56.41,56.45,56.38,56.43,17500.0,37.9869,38.0138,37.9667,38.0003,17500.0
2013-06-10 11:00:00,56.44,56.51,56.44,56.5,20700.0,38.0071,38.0542,38.0071,38.0475,20700.0
2013-06-10 11:05:00,56.49,56.63,56.49,56.59,20100.0,38.0407,38.135,38.0407,38.1081,20100.0
2013-06-10 11:10:00,56.59,56.64,56.56,56.62,14700.0,38.1081,38.1417,38.0879,38.1283,14700.0
2013-06-10 11:15:00,56.62,56.64,56.57,56.57,19000.0,38.1283,38.1417,38.0946,38.0946,19000.0
2013-06-10 11:20:00,56.56,56.6,56.55,56.56,21700.0,38.0879,38.1148,38.0811,38.0879,21700.0
2013-06-10 11:25:00,56.57,56.6,56.44,56.45,12400.0,38.0946,38.1148,38.0071,38.0138,12400.0
2013-06-10 11:30:00,56.44,56.47,56.38,56.43,14000.0,38.0071,38.0273,37.9667,38.0003,14000.0
2013-06-10 11:35:00,56.44,56.56,56.44,56.51,9200.0,38.0071,38.0879,38.0071,38.0542,9200.0
2013-06-10 11:40:00,56.5,56.62,56.5,56.6,36900.0,38.0475,38.1283,38.0475,38.1148,36900.0
2013-06-10 11:45:00,56.6,56.62,56.57,56.59,34600.0,38.1148,38.1283,38.0946,38.1081,34600.0
2013-06-10 11:50:00,56.6,56.65,56.57,56.6,47600.0,38.1148,38.1485,38.0946,38.1148,47600.0
2013-06-10 11:55:00,56.6,56.6,56.53,56.54,16000.0,38.1148,38.1148,38.0677,38.0744,16000.0
2013-06-10 12:00:00,56.57,56.62,56.55,56.62,20200.0,38.0946,38.1283,38.0811,38.1283,20200.0
2013-06-10 12:05:00,56.62,56.64,56.49,56.49,15000.0,38.1283,38.1417,38.0407,38.0407,15000.0
2013-06-10 12:10:00,56.49,56.58,56.49,56.56,9500.0,38.0407,38.1013,38.0407,38.0879,9500.0
2013-06-10 12:15:00,56.56,56.56,56.45,56.45,5400.0,38.0879,38.0879,38.0138,38.0138,5400.0
2013-06-10 12:20:00,56.46,56.49,56.43,56.46,7100.0,38.0205,38.0407,38.0003,38.0205,7100.0
2013-06-10 12:25:00,56.45,56.46,56.41,56.41,6000.0,38.0138,38.0205,37.9869,37.9869,6000.0
2013-06-10 12:30:00,56.4,56.48,56.36,56.48,19000.0,37.9801,38.034,37.9532,38.034,19000.0
2013-06-10 12:35:00,56.45,56.47,56.44,56.46,5100.0,38.0138,38.0273,38.0071,38.0205,5100.0
2013-06-10 12:40:00,56.46,56.46,56.43,56.43,10500.0,38.0205,38.0205,38.0003,38.0003,10500.0
2013-06-10 12:45:00,56.43,56.43,56.4,56.42,8200.0,38.0003,38.0003,37.9801,37.9936,8200.0
2013-06-10 12:50:00,56.44,56.44,56.36,56.38,21400.0,38.0071,38.0071,37.9532,37.9667,21400.0
2013-06-10 12:55:00,56.39,56.41,56.37,56.4,11900.0,37.9734,37.9869,37.9599,37.9801,11900.0
2013-06-10 13:00:00,56.39,56.42,56.36,56.42,4600.0,37.9734,37.9936,37.9532,37.9936,4600.0
2013-06-10 13:05:00,56.41,56.41,56.35,56.4,11800.0,37.9869,37.9869,37.9465,37.9801,11800.0
2013-06-10 13:10:00,56.39,56.4,56.36,56.37,8800.0,37.9734,37.9801,37.9532,37.9599,8800.0
2013-06-10 13:15:00,56.37,56.4,56.35,56.38,15500.0,37.9599,37.9801,37.9465,37.9667,15500.0
2013-06-10 13:20:00,56.4,56.42,56.36,56.36,14500.0,37.9801,37.9936,37.9532,37.9532,14500.0
2013-06-10 13:25:00,56.36,56.37,56.33,56.33,9800.0,37.9532,37.9599,37.933,37.933,9800.0
2013-06-10 13:30:00,56.33,56.34,56.29,56.3,13300.0,37.933,37.9397,37.906,37.9128,13300.0
2013-06-10 13:35:00,56.31,56.35,56.28,56.35,24800.0,37.9195,37.9465,37.8993,37.9465,24800.0
2013-06-10 13:40:00,56.35,56.38,56.31,56.35,18000.0,37.9465,37.9667,37.9195,37.9465,18000.0
2013-06-10 13:45:00,56.37,56.39,56.35,56.36,10900.0,37.9599,37.9734,37.9465,37.9532,10900.0
2013-06-10 13:50:00,56.36,56.39,56.33,56.39,21600.0,37.9532,37.9734,37.933,37.9734,21600.0
2013-06-10 13:55:00,56.4,56.44,56.39,56.44,14100.0,37.9801,38.0071,37.9734,38.0071,14100.0
2013-06-10 14:00:00,56.42,56.46,56.36,56.36,21900.0,37.9936,38.0205,37.9532,37.9532,21900.0
2013-06-10 14:05:00,56.37,56.4,56.37,56.38,17700.0,37.9599,37.9801,37.9599,37.9667,17700.0
2013-06-10 14:10:00,56.38,56.39,56.29,56.31,17900.0,37.9667,37.9734,37.906,37.9195,17900.0
2013-06-10 14:15:00,56.3,56.36,56.29,56.34,61200.0,37.9128,37.9532,37.906,37.9397,61200.0
2013-06-10 14:20:00,56.33,56.38,56.31,56.36,8500.0,37.933,37.9667,37.9195,37.9532,8500.0
2013-06-10 14:25:00,56.35,56.43,56.35,56.39,17900.0,37.9465,38.0003,37.9465,37.9734,17900.0
2013-06-10 14:30:00,56.39,56.41,56.35,56.37,16700.0,37.9734,37.9869,37.9465,37.9599,16700.0
2013-06-10 14:35:00,56.38,56.38,56.35,56.35,8900.0,37.9667,37.9667,37.9465,37.9465,8900.0
2013-06-10 14:40:00,56.34,56.34,56.28,56.31,16400.0,37.9397,37.9397,37.8993,37.9195,16400.0
2013-06-10 14:45:00,56.32,56.4,56.3,56.4,10500.0,37.9263,37.9801,37.9128,37.9801,10500.0
2013-06-10 14:50:00,56.41,56.43,56.39,56.43,15400.0,37.9869,38.0003,37.9734,38.0003,15400.0
2013-06-10 14:55:00,56.42,56.46,56.4,56.44,17500.0,37.9936,38.0205,37.9801,38.0071,17500.0
2013-06-10 15:00:00,56.44,56.45,56.36,56.37,25100.0,38.0071,38.0138,37.9532,37.9599,25100.0
2013-06-10 15:05:00,56.37,56.38,56.32,56.35,31400.0,37.9599,37.9667,37.9263,37.9465,31400.0
2013-06-10 15:10:00,56.34,56.35,56.31,56.32,16100.0,37.9397,37.9465,37.9195,37.9263,16100.0
2013-06-10 15:15:00,56.33,56.34,56.26,56.26,27900.0,37.933,37.9397,37.8858,37.8858,27900.0
2013-06-10 15:20:00,56.26,56.27,56.13,56.19,76900.0,37.8858,37.8926,37.7983,37.8387,76900.0
2013-06-10 15:25:00,56.19,56.2,56.09,56.13,32100.0,37.8387,37.8454,37.7714,37.7983,32100.0
2013-06-10 15:30:00,56.14,56.17,56.12,56.15,15700.0,37.805,37.8252,37.7916,37.8118,15700.0
2013-06-10 15:35:00,56.15,56.17,56.14,56.15,23000.0,37.8118,37.8252,37.805,37.8118,23000.0
2013-06-10 15:40:00,56.15,56.18,56.13,56.14,34100.0,37.8118,37.832,37.7983,37.805,34100.0
2013-06-10 15:45:00,56.15,56.2,56.14,56.18,44600.0,37.8118,37.8454,37.805,37.832,44600.0
2013-06-10 15:50:00,56.18,56.19,56.11,56.12,58800.0,37.832,37.8387,37.7848,37.7916,58800.0
2013-06-10 15:55:00,56.12,56.22,56.11,56.22,114400.0,37.7916,37.8589,37.7848,37.8589,114400.0
2013-06-11 09:30:00,55.61,55.61,55.35,55.38,56700.0,37.4481,37.4481,37.273,37.2932,56700.0
2013-06-11 09:35:00,55.39,55.45,55.25,55.33,25400.0,37.3,37.3404,37.2057,37.2596,25400.0
2013-06-11 09:40:00,55.36,55.56,55.33,55.5,22700.0,37.2798,37.4145,37.2596,37.3741,22700.0
2013-06-11 09:45:00,55.46,55.57,55.37,55.39,35600.0,37.3471,37.4212,37.2865,37.3,35600.0
2013-06-11 09:50:00,55.36,55.44,55.27,55.29,65700.0,37.2798,37.3337,37.2192,37.2326,65700.0
2013-06-11 09:55:00,55.27,55.47,55.25,55.43,25200.0,37.2192,37.3539,37.2057,37.3269,25200.0
2013-06-11 10:00:00,55.44,55.6,55.4,55.41,43000.0,37.3337,37.4414,37.3067,37.3135,43000.0
2013-06-11 10:05:00,55.42,55.53,55.38,55.46,63900.0,37.3202,37.3943,37.2932,37.3471,63900.0
2013-06-11 10:10:00,55.45,55.48,55.39,55.43,20200.0,37.3404,37.3606,37.3,37.3269,20200.0
2013-06-11 10:15:00,55.42,55.42,55.3,55.34,51400.0,37.3202,37.3202,37.2394,37.2663,51400.0
2013-06-11 10:20:00,55.33,55.5,55.32,55.47,31100.0,37.2596,37.3741,37.2528,37.3539,31100.0
2013-06-11 10:25:00,55.47,55.6,55.43,55.58,89000.0,37.3539,37.4414,37.3269,37.4279,89000.0
2013-06-11 10:30:00,55.58,55.64,55.57,55.63,35100.0,37.4279,37.4683,37.4212,37.4616,35100.0
2013-06-11 10:35:00,55.64,55.65,55.55,55.64,18900.0,37.4683,37.4751,37.4077,37.4683,18900.0
2013-06-11 10:40:00,55.65,55.66,55.52,55.65,11300.0,37.4751,37.4818,37.3875,37.4751,11300.0
2013-06-11 10:45:00,55.67,55.69,55.6,55.61,13400.0,37.4885,37.502,37.4414,37.4481,13400.0
2013-06-11 10:50:00,55.62,55.64,55.52,55.56,10900.0,37.4549,37.4683,37.3875,37.4145,10900.0
2013-06-11 10:55:00,55.54,55.61,55.5,55.52,13300.0,37.401,37.4481,37.3741,37.3875,13300.0
2013-06-11 11:00:00,55.52,55.55,55.47,55.5,16900.0,37.3875,37.4077,37.3539,37.3741,16900.0
2013-06-11 11:05:00,55.51,55.54,55.4,55.43,40800.0,37.3808,37.401,37.3067,37.3269,40800.0
2013-06-11 11:10:00,55.43,55.54,55.43,55.52,19600.0,37.3269,37.401,37.3269,37.3875,19600.0
2013-06-11 11:15:00,55.53,55.57,55.47,55.57,44300.0,37.3943,37.4212,37.3539,37.4212,44300.0
2013-06-11 11:20:00,55.57,55.57,55.49,55.54,12600.0,37.4212,37.4212,37.3673,37.401,12600.0
2013-06-11 11:25:00,55.54,55.68,55.54,55.64,17400.0,37.401,37.4953,37.401,37.4683,17400.0
2013-06-11 11:30:00,55.65,55.7,55.54,55.54,36300.0,37.4751,37.5087,37.401,37.401,36300.0
2013-06-11 11:35:00,55.55,55.55,55.44,55.46,44000.0,37.4077,37.4077,37.3337,37.3471,44000.0
2013-06-11 11:40:00,55.46,55.6,55.46,55.58,31600.0,37.3471,37.4414,37.3471,37.4279,31600.0
2013-06-11 11:45:00,55.61,55.69,55.59,55.69,26900.0,37.4481,37.502,37.4347,37.502,26900.0
2013-06-11 11:50:00,55.7,55.72,55.6,55.6,20800.0,37.5087,37.5222,37.4414,37.4414,20800.0
2013-06-11 11:55:00,55.6,55.61,55.55,55.55,20100.0,37.4414,37.4481,37.4077,37.4077,20100.0
2013-06-11 12:00:00,55.53,55.56,55.5,55.56,10700.0,37.3943,37.4145,37.3741,37.4145,10700.0
2013-06-11 12:05:00,55.57,55.6,55.56,55.6,9300.0,37.4212,37.4414,37.4145,37.4414,9300.0
2013-06-11 12:10:00,55.6,55.65,55.55,55.6,17000.0,37.4414,37.4751,37.4077,37.4414,17000.0
2013-06-11 12:15:00,55.6,55.61,55.57,55.59,15200.0,37.4414,37.4481,37.4212,37.4347,15200.0
2013-06-11 12:20:00,55.58,55.63,55.57,55.62,12900.0,37.4279,37.4616,37.4212,37.4549,12900.0
2013-06-11 12:25:00,55.61,55.63,55.58,55.61,12200.0,37.4481,37.4616,37.4279,37.4481,12200.0
2013-06-11 12:30:00,55.62,55.65,55.6,55.61,8700.0,37.4549,37.4751,37.4414,37.4481,8700.0
2013-06-11 12:35:00,55.62,55.62,55.58,55.61,9500.0,37.4549,37.4549,37.4279,37.4481,9500.0
2013-06-11 12:40:00,55.61,55.61,55.56,55.58,8600.0,37.4481,37.4481,37.4145,37.4279,8600.0
2013-06-11 12:45:00,55.59,55.62,55.55,55.59,11600.0,37.4347,37.4549,37.4077,37.4347,11600.0
2013-06-11 12:50:00,55.57,55.57,55.5,55.52,12300.0,37.4212,37.4212,37.3741,37.3875,12300.0
2013-06-11 12:55:00,55.53,55.58,55.51,55.58,18900.0,37.3943,37.4279,37.3808,37.4279,18900.0
2013-06-11 13:00:00,55.58,55.58,55.49,55.5,19200.0,37.4279,37.4279,37.3673,37.3741,19200.0
2013-06-11 13:05:00,55.5,55.52,55.45,55.45,12400.0,37.3741,37.3875,37.3404,37.3404,12400.0
2013-06-11 13:10:00,55.43,55.45,55.4,55.41,22100.0,37.3269,37.3404,37.3067,37.3135,22100.0
2013-06-11 13:15:00,55.4,55.41,55.33,55.34,40700.0,37.3067,37.3135,37.2596,37.2663,40700.0
2013-06-11 13:20:00,55.33,55.33,55.21,55.3,51800.0,37.2596,37.2596,37.1788,37.2394,51800.0
2013-06-11 13:25:00,55.3,55.35,55.25,55.27,21400.0,37.2394,37.273,37.2057,37.2192,21400.0
2013-06-11 13:30:00,55.26,55.28,55.21,55.24,23500.0,37.2124,37.2259,37.1788,37.199,23500.0
2013-06-11 13:35:00,55.22,55.28,55.17,55.23,20800.0,37.1855,37.2259,37.1518,37.1922,20800.0
2013-06-11 13:40:00,55.22,55.22,55.12,55.16,20900.0,37.1855,37.1855,37.1182,37.1451,20900.0
2013-06-11 13:45:00,55.15,55.16,55.13,55.14,14900.0,37.1384,37.1451,37.1249,37.1316,14900.0
2013-06-11 13:50:00,55.15,55.21,55.13,55.13,34400.0,37.1384,37.1788,37.1249,37.1249,34400.0
2013-06-11 13:55:00,55.12,55.15,55.04,55.04,24400.0,37.1182,37.1384,37.0643,37.0643,24400.0
2013-06-11 14:00:00,55.04,55.13,55.01,55.08,37800.0,37.0643,37.1249,37.0441,37.0912,37800.0
2013-06-11 14:05:00,55.08,55.09,55.01,55.06,25400.0,37.0912,37.098,37.0441,37.0778,25400.0
2013-06-11 14:10:00,55.06,55.16,55.06,55.15,28400.0,37.0778,37.1451,37.0778,37.1384,28400.0
2013-06-11 14:15:00,55.14,55.15,55.09,55.13,35400.0,37.1316,37.1384,37.098,37.1249,35400.0
2013-06-11 14:20:00,55.14,55.18,55.1,55.15,36000.0,37.1316,37.1586,37.1047,37.1384,36000.0
2013-06-11 14:25:00,55.16,55.21,55.15,55.21,26000.0,37.1451,37.1788,37.1384,37.1788,26000.0
2013-06-11 14:30:00,55.22,55.3,55.18,55.24,42200.0,37.1855,37.2394,37.1586,37.199,42200.0
2013-06-11 14:35:00,55.25,55.26,55.18,55.19,20500.0,37.2057,37.2124,37.1586,37.1653,20500.0
2013-06-11 14:40:00,55.2,55.22,55.12,55.12,24200.0,37.172,37.1855,37.1182,37.1182,24200.0
2013-06-11 14:45:00,55.12,55.19,55.11,55.15,19000.0,37.1182,37.1653,37.1114,37.1384,19000.0
2013-06-11 14:50:00,55.15,55.18,55.15,55.17,25700.0,37.1384,37.1586,37.1384,37.1518,25700.0
2013-06-11 14:55:00,55.18,55.35,55.17,55.34,33700.0,37.1586,37.273,37.1518,37.2663,33700.0
2013-06-11 15:00:00,55.35,55.39,55.34,55.37,47500.0,37.273,37.3,37.2663,37.2865,47500.0
2013-06-11 15:05:00,55.37,55.41,55.37,55.37,23500.0,37.2865,37.3135,37.2865,37.2865,23500.0
2013-06-11 15:10:00,55.38,55.44,55.36,55.44,22200.0,37.2932,37.3337,37.2798,37.3337,22200.0
2013-06-11 15:15:00,55.45,55.5,55.45,55.5,37800.0,37.3404,37.3741,37.3404,37.3741,37800.0
2013-06-11 15:20:00,55.49,55.55,55.45,55.55,44600.0,37.3673,37.4077,37.3404,37.4077,44600.0
2013-06-11 15:25:00,55.56,55.57,55.43,55.43,45900.0,37.4145,37.4212,37.3269,37.3269,45900.0
2013-06-11 15:30:00,55.42,55.43,55.29,55.31,62900.0,37.3202,37.3269,37.2326,37.2461,62900.0
2013-06-11 15:35:00,55.31,55.39,55.3,55.32,38100.0,37.2461,37.3,37.2394,37.2528,38100.0
2013-06-11 15:40:00,55.31,55.32,55.26,55.3,52400.0,37.2461,37.2528,37.2124,37.2394,52400.0
2013-06-11 15:45:00,55.29,55.3,55.19,55.3,95600.0,37.2326,37.2394,37.1653,37.2394,95600.0
2013-06-11 15:50:00,55.29,55.31,55.25,55.26,102300.0,37.2326,37.2461,37.2057,37.2124,102300.0
2013-06-11 15:55:00,55.26,55.3,55.25,55.26,154600.0,37.2124,37.2394,37.2057,37.2124,154600.0
2013-06-12 09:30:00,55.61,55.75,55.5,55.57,44500.0,37.5992,37.6938,37.5248,37.5721,44500.0
2013-06-12 09:35:00,55.57,55.62,55.52,55.6,33900.0,37.5721,37.6059,37.5383,37.5924,33900.0
2013-06-12 09:40:00,55.58,55.59,55.39,55.42,15900.0,37.5789,37.5857,37.4504,37.4707,15900.0
2013-06-12 09:45:00,55.43,55.43,55.29,55.32,31600.0,37.4775,37.4775,37.3828,37.4031,31600.0
2013-06-12 09:50:00,55.34,55.38,55.28,55.31,39700.0,37.4166,37.4437,37.3761,37.3964,39700.0
2013-06-12 09:55:00,55.3,55.45,55.27,55.3,31600.0,37.3896,37.491,37.3693,37.3896,31600.0
2013-06-12 10:00:00,55.28,55.28,55.14,55.14,23100.0,37.3761,37.3761,37.2814,37.2814,23100.0
2013-06-12 10:05:00,55.15,55.22,55.1,55.22,26200.0,37.2882,37.3355,37.2544,37.3355,26200.0
2013-06-12 10:10:00,55.19,55.35,55.14,55.32,35600.0,37.3152,37.4234,37.2814,37.4031,35600.0
2013-06-12 10:15:00,55.32,55.32,55.19,55.31,83800.0,37.4031,37.4031,37.3152,37.3964,83800.0
2013-06-12 10:20:00,55.31,55.42,55.3,55.31,40400.0,37.3964,37.4707,37.3896,37.3964,40400.0
2013-06-12 10:25:00,55.32,55.38,55.27,55.31,51500.0,37.4031,37.4437,37.3693,37.3964,51500.0
2013-06-12 10:30:00,55.3,55.32,55.19,55.23,39300.0,37.3896,37.4031,37.3152,37.3423,39300.0
2013-06-12 10:35:00,55.23,55.24,55.14,55.15,24700.0,37.3423,37.349,37.2814,37.2882,24700.0
2013-06-12 10:40:00,55.16,55.18,55.1,55.12,24900.0,37.2949,37.3085,37.2544,37.2679,24900.0
2013-06-12 10:45:00,55.12,55.13,55.03,55.04,42100.0,37.2679,37.2746,37.207,37.2138,42100.0
2013-06-12 10:50:00,55.05,55.05,55.0,55.0,67700.0,37.2206,37.2206,37.1868,37.1868,67700.0
2013-06-12 10:55:00,55.01,55.01,54.79,54.83,60100.0,37.1935,37.1935,37.0448,37.0718,60100.0
2013-06-12 11:00:00,54.84,54.86,54.78,54.81,47900.0,37.0786,37.0921,37.038,37.0583,47900.0
2013-06-12 11:05:00,54.8,54.91,54.79,54.9,24900.0,37.0515,37.1259,37.0448,37.1191,24900.0
2013-06-12 11:10:00,54.91,54.93,54.87,54.87,19200.0,37.1259,37.1394,37.0989,37.0989,19200.0
2013-06-12 11:15:00,54.87,54.88,54.8,54.86,17600.0,37.0989,37.1056,37.0515,37.0921,17600.0
2013-06-12 11:20:00,54.88,54.99,54.88,54.93,24200.0,37.1056,37.18,37.1056,37.1394,24200.0
2013-06-12 11:25:00,54.93,54.95,54.9,54.92,26800.0,37.1394,37.1529,37.1191,37.1327,26800.0
2013-06-12 11:30:00,54.91,54.92,54.78,54.83,37600.0,37.1259,37.1327,37.038,37.0718,37600.0
2013-06-12 11:35:00,54.82,54.92,54.79,54.81,29500.0,37.0651,37.1327,37.0448,37.0583,29500.0
2013-06-12 11:40:00,54.82,54.86,54.79,54.79,14500.0,37.0651,37.0921,37.0448,37.0448,14500.0
2013-06-12 11:45:00,54.79,54.79,54.62,54.67,20700.0,37.0448,37.0448,36.9298,36.9636,20700.0
2013-06-12 11:50:00,54.69,54.72,54.57,54.58,20400.0,36.9772,36.9974,36.896,36.9028,20400.0
2013-06-12 11:55:00,54.58,54.62,54.54,54.6,18600.0,36.9028,36.9298,36.8757,36.9163,18600.0
2013-06-12 12:00:00,54.61,54.64,54.57,54.58,22300.0,36.9231,36.9433,36.896,36.9028,22300.0
2013-06-12 12:05:00,54.58,54.58,54.5,54.51,25200.0,36.9028,36.9028,36.8487,36.8555,25200.0
2013-06-12 12:10:00,54.5,54.51,54.39,54.39,53600.0,36.8487,36.8555,36.7743,36.7743,53600.0
2013-06-12 12:15:00,54.39,54.46,54.39,54.44,24100.0,36.7743,36.8216,36.7743,36.8081,24100.0
2013-06-12 12:20:00,54.44,54.51,54.41,54.51,16900.0,36.8081,36.8555,36.7878,36.8555,16900.0
2013-06-12 12:25:00,54.51,54.51,54.45,54.5,22600.0,36.8555,36.8555,36.8149,36.8487,22600.0
2013-06-12 12:30:00,54.49,54.61,54.47,54.58,51700.0,36.8419,36.9231,36.8284,36.9028,51700.0
2013-06-12 12:35:00,54.57,54.61,54.5,54.51,18700.0,36.896,36.9231,36.8487,36.8555,18700.0
2013-06-12 12:40:00,54.5,54.58,54.46,54.57,34100.0,36.8487,36.9028,36.8216,36.896,34100.0
2013-06-12 12:45:00,54.57,54.61,54.56,54.6,20500.0,36.896,36.9231,36.8893,36.9163,20500.0
2013-06-12 12:50:00,54.61,54.69,54.58,54.64,25700.0,36.9231,36.9772,36.9028,36.9433,25700.0
2013-06-12 12:55:00,54.64,54.64,54.55,54.58,15700.0,36.9433,36.9433,36.8825,36.9028,15700.0
2013-06-12 13:00:00,54.57,54.66,54.55,54.64,33200.0,36.896,36.9569,36.8825,36.9433,33200.0
2013-06-12 13:05:00,54.65,54.79,54.63,54.76,13300.0,36.9501,37.0448,36.9366,37.0245,13300.0
2013-06-12 13:10:00,54.76,54.76,54.67,54.69,12500.0,37.0245,37.0245,36.9636,36.9772,12500.0
2013-06-12 13:15:00,54.69,54.7,54.65,54.66,7200.0,36.9772,36.9839,36.9501,36.9569,7200.0
2013-06-12 13:20:00,54.65,54.67,54.6,54.6,14300.0,36.9501,36.9636,36.9163,36.9163,14300.0
2013-06-12 13:25:00,54.6,54.72,54.6,54.64,21900.0,36.9163,36.9974,36.9163,36.9433,21900.0
2013-06-12 13:30:00,54.65,54.68,54.57,54.57,11200.0,36.9501,36.9704,36.896,36.896,11200.0
2013-06-12 13:35:00,54.58,54.6,54.54,54.57,12600.0,36.9028,36.9163,36.8757,36.896,12600.0
2013-06-12 13:40:00,54.56,54.68,54.52,54.68,17000.0,36.8893,36.9704,36.8622,36.9704,17000.0
2013-06-12 13:45:00,54.69,54.77,54.68,54.77,59800.0,36.9772,37.0312,36.9704,37.0312,59800.0
2013-06-12 13:50:00,54.75,54.81,54.73,54.81,20800.0,37.0177,37.0583,37.0042,37.0583,20800.0
2013-06-12 13:55:00,54.82,54.85,54.77,54.77,19000.0,37.0651,37.0853,37.0312,37.0312,19000.0
2013-06-12 14:00:00,54.77,54.77,54.65,54.67,16400.0,37.0312,37.0312,36.9501,36.9636,16400.0
2013-06-12 14:05:00,54.67,54.71,54.64,54.7,13800.0,36.9636,36.9907,36.9433,36.9839,13800.0
2013-06-12 14:10:00,54.71,54.71,54.55,54.58,15600.0,36.9907,36.9907,36.8825,36.9028,15600.0
2013-06-12 14:15:00,54.57,54.59,54.51,54.55,19800.0,36.896,36.9095,36.8555,36.8825,19800.0
2013-06-12 14:20:00,54.56,54.64,54.52,54.56,20700.0,36.8893,36.9433,36.8622,36.8893,20700.0
2013-06-12 14:25:00,54.55,54.55,54.48,54.51,14500.0,36.8825,36.8825,36.8352,36.8555,14500.0
2013-06-12 14:30:00,54.51,54.54,54.42,54.44,24100.0,36.8555,36.8757,36.7946,36.8081,24100.0
2013-06-12 14:35:00,54.45,54.49,54.42,54.49,12400.0,36.8149,36.8419,36.7946,36.8419,12400.0
2013-06-12 14:40:00,54.5,54.56,54.5,54.51,14500.0,36.8487,36.8893,36.8487,36.8555,14500.0
2013-06-12 14:45:00,54.53,54.53,54.45,54.45,9900.0,36.869,36.869,36.8149,36.8149,9900.0
2013-06-12 14:50:00,54.46,54.51,54.44,54.5,16300.0,36.8216,36.8555,36.8081,36.8487,16300.0
2013-06-12 14:55:00,54.5,54.51,54.48,54.5,10500.0,36.8487,36.8555,36.8352,36.8487,10500.0
2013-06-12 15:00:00,54.52,54.54,54.44,54.44,17800.0,36.8622,36.8757,36.8081,36.8081,17800.0
2013-06-12 15:05:00,54.44,54.53,54.44,54.5,17900.0,36.8081,36.869,36.8081,36.8487,17900.0
2013-06-12 15:10:00,54.52,54.55,54.47,54.54,17000.0,36.8622,36.8825,36.8284,36.8757,17000.0
2013-06-12 15:15:00,54.53,54.55,54.43,54.43,18000.0,36.869,36.8825,36.8014,36.8014,18000.0
2013-06-12 15:20:00,54.43,54.51,54.42,54.5,26300.0,36.8014,36.8555,36.7946,36.8487,26300.0
2013-06-12 15:25:00,54.5,54.57,54.46,54.49,29000.0,36.8487,36.896,36.8216,36.8419,29000.0
2013-06-12 15:30:00,54.51,54.53,54.35,54.35,47400.0,36.8555,36.869,36.7473,36.7473,47400.0
2013-06-12 15:35:00,54.35,54.45,54.35,54.41,33400.0,36.7473,36.8149,36.7473,36.7878,33400.0
2013-06-12 15:40:00,54.42,54.44,54.38,54.41,23100.0,36.7946,36.8081,36.7676,36.7878,23100.0
2013-06-12 15:45:00,54.41,54.54,54.4,54.53,55300.0,36.7878,36.8757,36.7811,36.869,55300.0
2013-06-12 15:50:00,54.53,54.61,54.51,54.57,78900.0,36.869,36.9231,36.8555,36.896,78900.0
2013-06-12 15:55:00,54.56,54.58,54.52,54.54,103900.0,36.8893,36.9028,36.8622,36.8757,103900.0
2013-06-13 09:30:00,54.52,54.52,54.34,54.4,37200.0,36.8622,36.8622,36.7405,36.7811,37200.0
2013-06-13 09:35:00,54.38,54.6,54.38,54.45,27000.0,36.7676,36.9163,36.7676,36.8149,27000.0
2013-06-13 09:40:00,54.43,54.55,54.43,54.43,18200.0,36.8014,36.8825,36.8014,36.8014,18200.0
2013-06-13 09:45:00,54.45,54.46,54.35,54.39,19900.0,36.8149,36.8216,36.7473,36.7743,19900.0
2013-06-13 09:50:00,54.39,54.57,54.36,54.57,16700.0,36.7743,36.896,36.754,36.896,16700.0
2013-06-13 09:55:00,54.55,54.74,54.52,54.74,30600.0,36.8825,37.011,36.8622,37.011,30600.0
2013-06-13 10:00:00,54.74,54.94,54.69,54.94,34900.0,37.011,37.1462,36.9772,37.1462,34900.0
2013-06-13 10:05:00,54.94,54.95,54.83,54.86,24900.0,37.1462,37.1529,37.0718,37.0921,24900.0
2013-06-13 10:10:00,54.85,54.85,54.64,54.67,12700.0,37.0853,37.0853,36.9433,36.9636,12700.0
2013-06-13 10:15:00,54.67,54.77,54.65,54.74,15300.0,36.9636,37.0312,36.9501,37.011,15300.0
2013-06-13 10:20:00,54.74,54.76,54.54,54.55,36400.0,37.011,37.0245,36.8757,36.8825,36400.0
2013-06-13 10:25:00,54.54,54.58,54.46,54.49,18700.0,36.8757,36.9028,36.8216,36.8419,18700.0
2013-06-13 10:30:00,54.5,54.52,54.44,54.45,30000.0,36.8487,36.8622,36.8081,36.8149,30000.0
2013-06-13 10:35:00,54.46,54.48,54.41,54.48,33400.0,36.8216,36.8352,36.7878,36.8352,33400.0
2013-06-13 10:40:00,54.48,54.48,54.35,54.36,32800.0,36.8352,36.8352,36.7473,36.754,32800.0
2013-06-13 10:45:00,54.35,54.39,54.23,54.3,39100.0,36.7473,36.7743,36.6661,36.7135,39100.0
2013-06-13 10:50:00,54.28,54.39,54.27,54.37,25100.0,36.6999,36.7743,36.6932,36.7608,25100.0
2013-06-13 10:55:00,54.38,54.39,54.33,54.35,17400.0,36.7676,36.7743,36.7338,36.7473,17400.0
2013-06-13 11:00:00,54.36,54.38,54.33,54.35,18600.0,36.754,36.7676,36.7338,36.7473,18600.0
2013-06-13 11:05:00,54.35,54.36,54.22,54.36,35200.0,36.7473,36.754,36.6594,36.754,35200.0
2013-06-13 11:10:00,54.37,54.48,54.37,54.48,30200.0,36.7608,36.8352,36.7608,36.8352,30200.0
2013-06-13 11:15:00,54.46,54.51,54.42,54.49,18000.0,36.8216,36.8555,36.7946,36.8419,18000.0
2013-06-13 11:20:00,54.48,54.53,54.46,54.46,12100.0,36.8352,36.869,36.8216,36.8216,12100.0
2013-06-13 11:25:00,54.47,54.51,54.46,54.49,25300.0,36.8284,36.8555,36.8216,36.8419,25300.0
2013-06-13 11:30:00,54.5,54.5,54.41,54.43,16100.0,36.8487,36.8487,36.7878,36.8014,16100.0
2013-06-13 11:35:00,54.4,54.49,54.4,54.48,16400.0,36.7811,36.8419,36.7811,36.8352,16400.0
2013-06-13 11:40:00,54.48,54.53,54.46,54.51,18200.0,36.8352,36.869,36.8216,36.8555,18200.0
2013-06-13 11:45:00,54.52,54.52,54.48,54.5,22900.0,36.8622,36.8622,36.8352,36.8487,22900.0
2013-06-13 11:50:00,54.49,54.5,54.42,54.42,15500.0,36.8419,36.8487,36.7946,36.7946,15500.0
2013-06-13 11:55:00,54.44,54.5,54.44,54.5,12300.0,36.8081,36.8487,36.8081,36.8487,12300.0
2013-06-13 12:00:00,54.5,54.52,54.46,54.51,17800.0,36.8487,36.8622,36.8216,36.8555,17800.0
2013-06-13 12:05:00,54.51,54.53,54.48,54.5,19500.0,36.8555,36.869,36.8352,36.8487,19500.0
2013-06-13 12:10:00,54.5,54.51,54.45,54.45,13300.0,36.8487,36.8555,36.8149,36.8149,13300.0
2013-06-13 12:15:00,54.45,54.5,54.45,54.48,8600.0,36.8149,36.8487,36.8149,36.8352,8600.0
2013-06-13 12:20:00,54.48,54.48,54.44,54.46,21900.0,36.8352,36.8352,36.8081,36.8216,21900.0
2013-06-13 12:25:00,54.46,54.5,54.41,54.44,22700.0,36.8216,36.8487,36.7878,36.8081,22700.0
2013-06-13 12:30:00,54.45,54.5,54.44,54.5,25600.0,36.8149,36.8487,36.8081,36.8487,25600.0
2013-06-13 12:35:00,54.51,54.62,54.51,54.62,43000.0,36.8555,36.9298,36.8555,36.9298,43000.0
2013-06-13 12:40:00,54.62,54.62,54.58,54.59,16700.0,36.9298,36.9298,36.9028,36.9095,16700.0
2013-06-13 12:45:00,54.6,54.64,54.56,54.57,19600.0,36.9163,36.9433,36.8893,36.896,19600.0
2013-06-13 12:50:00,54.57,54.63,54.54,54.59,35500.0,36.896,36.9366,36.8757,36.9095,35500.0
2013-06-13 12:55:00,54.61,54.71,54.57,54.71,35200.0,36.9231,36.9907,36.896,36.9907,35200.0
2013-06-13 13:00:00,54.71,54.78,54.66,54.66,21300.0,36.9907,37.038,36.9569,36.9569,21300.0
2013-06-13 13:05:00,54.65,54.7,54.63,54.63,23700.0,36.9501,36.9839,36.9366,36.9366,23700.0
2013-06-13 13:10:00,54.63,54.69,54.6,54.65,20300.0,36.9366,36.9772,36.9163,36.9501,20300.0
2013-06-13 13:15:00,54.66,54.66,54.57,54.57,16900.0,36.9569,36.9569,36.896,36.896,16900.0
2013-06-13 13:20:00,54.56,54.58,54.51,54.52,16500.0,36.8893,36.9028,36.8555,36.8622,16500.0
2013-06-13 13:25:00,54.52,54.53,54.5,54.51,12200.0,36.8622,36.869,36.8487,36.8555,12200.0
2013-06-13 13:30:00,54.52,54.56,54.5,54.53,16400.0,36.8622,36.8893,36.8487,36.869,16400.0
2013-06-13 13:35:00,54.53,54.53,54.45,54.48,37800.0,36.869,36.869,36.8149,36.8352,37800.0
2013-06-13 13:40:00,54.46,54.48,54.45,54.45,8800.0,36.8216,36.8352,36.8149,36.8149,8800.0
2013-06-13 13:45:00,54.45,54.48,54.43,54.48,13400.0,36.8149,36.8352,36.8014,36.8352,13400.0
2013-06-13 13:50:00,54.49,54.55,54.48,54.55,13900.0,36.8419,36.8825,36.8352,36.8825,13900.0
2013-06-13 13:55:00,54.53,54.55,54.51,54.51,21600.0,36.869,36.8825,36.8555,36.8555,21600.0
2013-06-13 14:00:00,54.52,54.67,54.52,54.63,36100.0,36.8622,36.9636,36.8622,36.9366,36100.0
2013-06-13 14:05:00,54.62,54.68,54.61,54.67,24100.0,36.9298,36.9704,36.9231,36.9636,24100.0
2013-06-13 14:10:00,54.66,54.68,54.63,54.67,21900.0,36.9569,36.9704,36.9366,36.9636,21900.0
2013-06-13 14:15:00,54.67,54.75,54.67,54.75,37500.0,36.9636,37.0177,36.9636,37.0177,37500.0
2013-06-13 14:20:00,54.75,54.79,54.72,54.75,55500.0,37.0177,37.0448,36.9974,37.0177,55500.0
2013-06-13 14:25:00,54.75,54.79,54.71,54.71,25500.0,37.0177,37.0448,36.9907,36.9907,25500.0
2013-06-13 14:30:00,54.7,54.72,54.65,54.65,20200.0,36.9839,36.9974,36.9501,36.9501,20200.0
2013-06-13 14:35:00,54.65,54.69,54.65,54.68,25000.0,36.9501,36.9772,36.9501,36.9704,25000.0
2013-06-13 14:40:00,54.68,54.69,54.65,54.66,16500.0,36.9704,36.9772,36.9501,36.9569,16500.0
2013-06-13 14:45:00,54.66,54.7,54.61,54.62,25900.0,36.9569,36.9839,36.9231,36.9298,25900.0
2013-06-13 14:50:00,54.62,54.65,54.61,54.64,31800.0,36.9298,36.9501,36.9231,36.9433,31800.0
2013-06-13 14:55:00,54.64,54.72,54.63,54.72,18700.0,36.9433,36.9974,36.9366,36.9974,18700.0
2013-06-13 15:00:00,54.71,54.77,54.71,54.76,34700.0,36.9907,37.0312,36.9907,37.0245,34700.0
2013-06-13 15:05:00,54.76,54.8,54.73,54.78,31100.0,37.0245,37.0515,37.0042,37.038,31100.0
2013-06-13 15:10:00,54.78,54.82,54.77,54.82,29200.0,37.038,37.0651,37.0312,37.0651,29200.0
2013-06-13 15:15:00,54.83,54.86,54.79,54.79,37300.0,37.0718,37.0921,37.0448,37.0448,37300.0
2013-06-13 15:20:00,54.79,54.86,54.77,54.81,27700.0,37.0448,37.0921,37.0312,37.0583,27700.0
2013-06-13 15:25:00,54.82,54.84,54.79,54.81,59100.0,37.0651,37.0786,37.0448,37.0583,59100.0
2013-06-13 15:30:00,54.82,54.84,54.79,54.79,23500.0,37.0651,37.0786,37.0448,37.0448,23500.0
2013-06-13 15:35:00,54.8,54.91,54.79,54.91,75900.0,37.0515,37.1259,37.0448,37.1259,75900.0
2013-06-13 15:40:00,54.91,55.06,54.91,55.06,55200.0,37.1259,37.2273,37.1259,37.2273,55200.0
2013-06-13 15:45:00,55.06,55.16,55.05,55.1,75500.0,37.2273,37.2949,37.2206,37.2544,75500.0
2013-06-13 15:50:00,55.09,55.1,55.05,55.05,63300.0,37.2476,37.2544,37.2206,37.2206,63300.0
2013-06-13 15:55:00,55.05,55.11,55.02,55.03,110000.0,37.2206,37.2611,37.2003,37.207,110000.0
2013-06-14 09:30:00,55.01,55.23,54.95,55.0,39400.0,37.1935,37.3423,37.1529,37.1868,39400.0
2013-06-14 09:35:00,54.97,54.97,54.72,54.76,22900.0,37.1665,37.1665,36.9974,37.0245,22900.0
2013-06-14 09:40:00,54.78,54.9,54.72,54.88,15200.0,37.038,37.1191,36.9974,37.1056,15200.0
2013-06-14 09:45:00,54.86,54.99,54.82,54.99,16700.0,37.0921,37.18,37.0651,37.18,16700.0
2013-06-14 09:50:00,54.98,55.0,54.8,54.86,12300.0,37.1732,37.1868,37.0515,37.0921,12300.0
2013-06-14 09:55:00,54.82,54.96,54.79,54.92,15200.0,37.0651,37.1597,37.0448,37.1327,15200.0
2013-06-14 10:00:00,54.92,55.02,54.9,54.98,15600.0,37.1327,37.2003,37.1191,37.1732,15600.0
2013-06-14 10:05:00,55.01,55.07,54.94,54.94,9700.0,37.1935,37.2341,37.1462,37.1462,9700.0
2013-06-14 10:10:00,54.94,54.98,54.89,54.95,28600.0,37.1462,37.1732,37.1124,37.1529,28600.0
2013-06-14 10:15:00,54.96,55.0,54.91,54.98,21100.0,37.1597,37.1868,37.1259,37.1732,21100.0
2013-06-14 10:20:00,54.97,54.98,54.83,54.83,50200.0,37.1665,37.1732,37.0718,37.0718,50200.0
2013-06-14 10:25:00,54.83,54.87,54.71,54.76,14600.0,37.0718,37.0989,36.9907,37.0245,14600.0
2013-06-14 10:30:00,54.75,54.76,54.7,54.71,11500.0,37.0177,37.0245,36.9839,36.9907,11500.0
2013-06-14 10:35:00,54.72,54.72,54.62,54.62,36900.0,36.9974,36.9974,36.9298,36.9298,36900.0
2013-06-14 10:40:00,54.64,54.76,54.64,54.75,13300.0,36.9433,37.0245,36.9433,37.0177,13300.0
2013-06-14 10:45:00,54.75,54.75,54.61,54.63,13400.0,37.0177,37.0177,36.9231,36.9366,13400.0
2013-06-14 10:50:00,54.65,54.65,54.54,54.61,44300.0,36.9501,36.9501,36.8757,36.9231,44300.0
2013-06-14 10:55:00,54.59,54.61,54.46,54.51,28500.0,36.9095,36.9231,36.8216,36.8555,28500.0
2013-06-14 11:00:00,54.5,54.62,54.46,54.61,13200.0,36.8487,36.9298,36.8216,36.9231,13200.0
2013-06-14 11:05:00,54.61,54.64,54.52,54.63,13400.0,36.9231,36.9433,36.8622,36.9366,13400.0
2013-06-14 11:10:00,54.62,54.69,54.62,54.63,10400.0,36.9298,36.9772,36.9298,36.9366,10400.0
2013-06-14 11:15:00,54.65,54.71,54.61,54.7,10400.0,36.9501,36.9907,36.9231,36.9839,10400.0
2013-06-14 11:20:00,54.69,54.74,54.66,54.73,12900.0,36.9772,37.011,36.9569,37.0042,12900.0
2013-06-14 11:25:00,54.73,54.74,54.7,54.73,8600.0,37.0042,37.011,36.9839,37.0042,8600.0
2013-06-14 11:30:00,54.73,54.74,54.63,54.69,27400.0,37.0042,37.011,36.9366,36.9772,27400.0
2013-06-14 11:35:00,54.7,54.86,54.69,54.81,19700.0,36.9839,37.0921,36.9772,37.0583,19700.0
2013-06-14 11:40:00,54.8,54.8,54.68,54.69,11800.0,37.0515,37.0515,36.9704,36.9772,11800.0
2013-06-14 11:45:00,54.68,54.69,54.62,54.66,11700.0,36.9704,36.9772,36.9298,36.9569,11700.0
2013-06-14 11:50:00,54.64,54.82,54.64,54.8,23600.0,36.9433,37.0651,36.9433,37.0515,23600.0
2013-06-14 11:55:00,54.81,54.84,54.78,54.79,14500.0,37.0583,37.0786,37.038,37.0448,14500.0
2013-06-14 12:00:00,54.8,54.81,54.67,54.75,46900.0,37.0515,37.0583,36.9636,37.0177,46900.0
2013-06-14 12:05:00,54.77,54.85,54.76,54.85,12200.0,37.0312,37.0853,37.0245,37.0853,12200.0
2013-06-14 12:10:00,54.85,54.86,54.79,54.81,12700.0,37.0853,37.0921,37.0448,37.0583,12700.0
2013-06-14 12:15:00,54.81,54.85,54.75,54.84,11900.0,37.0583,37.0853,37.0177,37.0786,11900.0
2013-06-14 12:20:00,54.85,54.85,54.77,54.78,16000.0,37.0853,37.0853,37.0312,37.038,16000.0
2013-06-14 12:25:00,54.8,54.81,54.74,54.75,6500.0,37.0515,37.0583,37.011,37.0177,6500.0
2013-06-14 12:30:00,54.74,54.77,54.59,54.59,35100.0,37.011,37.0312,36.9095,36.9095,35100.0
2013-06-14 12:35:00,54.58,54.69,54.57,54.69,15200.0,36.9028,36.9772,36.896,36.9772,15200.0
2013-06-14 12:40:00,54.69,54.71,54.63,54.7,12300.0,36.9772,36.9907,36.9366,36.9839,12300.0
2013-06-14 12:45:00,54.71,54.72,54.67,54.71,7400.0,36.9907,36.9974,36.9636,36.9907,7400.0
2013-06-14 12:50:00,54.71,54.75,54.62,54.65,13000.0,36.9907,37.0177,36.9298,36.9501,13000.0
2013-06-14 12:55:00,54.64,54.64,54.52,54.56,19400.0,36.9433,36.9433,36.8622,36.8893,19400.0
2013-06-14 13:00:00,54.55,54.56,54.46,54.5,12800.0,36.8825,36.8893,36.8216,36.8487,12800.0
2013-06-14 13:05:00,54.49,54.52,54.46,54.51,8300.0,36.8419,36.8622,36.8216,36.8555,8300.0
2013-06-14 13:10:00,54.5,54.55,54.5,54.54,11900.0,36.8487,36.8825,36.8487,36.8757,11900.0
2013-06-14 13:15:00,54.54,54.55,54.47,54.5,15300.0,36.8757,36.8825,36.8284,36.8487,15300.0
2013-06-14 13:20:00,54.49,54.52,54.45,54.46,15300.0,36.8419,36.8622,36.8149,36.8216,15300.0
2013-06-14 13:25:00,54.46,54.48,54.4,54.46,20100.0,36.8216,36.8352,36.7811,36.8216,20100.0
2013-06-14 13:30:00,54.44,54.46,54.39,54.45,20200.0,36.8081,36.8216,36.7743,36.8149,20200.0
2013-06-14 13:35:00,54.45,54.47,54.38,54.4,12700.0,36.8149,36.8284,36.7676,36.7811,12700.0
2013-06-14 13:40:00,54.38,54.43,54.29,54.3,36900.0,36.7676,36.8014,36.7067,36.7135,36900.0
2013-06-14 13:45:00,54.29,54.33,54.26,54.26,30800.0,36.7067,36.7338,36.6864,36.6864,30800.0
2013-06-14 13:50:00,54.26,54.3,54.23,54.29,23600.0,36.6864,36.7135,36.6661,36.7067,23600.0
2013-06-14 13:55:00,54.29,54.31,54.22,54.29,15100.0,36.7067,36.7202,36.6594,36.7067,15100.0
2013-06-14 14:00:00,54.3,54.3,54.19,54.19,38800.0,36.7135,36.7135,36.6391,36.6391,38800.0
2013-06-14 14:05:00,54.19,54.25,54.17,54.23,69000.0,36.6391,36.6797,36.6256,36.6661,69000.0
2013-06-14 14:10:00,54.23,54.26,54.19,54.19,34800.0,36.6661,36.6864,36.6391,36.6391,34800.0
2013-06-14 14:15:00,54.19,54.41,54.19,54.4,26700.0,36.6391,36.7878,36.6391,36.7811,26700.0
2013-06-14 14:20:00,54.41,54.54,54.4,54.51,34500.0,36.7878,36.8757,36.7811,36.8555,34500.0
2013-06-14 14:25:00,54.52,54.53,54.45,54.48,19200.0,36.8622,36.869,36.8149,36.8352,19200.0
2013-06-14 14:30:00,54.47,54.47,54.43,54.45,13300.0,36.8284,36.8284,36.8014,36.8149,13300.0
2013-06-14 14:35:00,54.45,54.51,54.44,54.48,21200.0,36.8149,36.8555,36.8081,36.8352,21200.0
2013-06-14 14:40:00,54.48,54.49,54.42,54.46,18500.0,36.8352,36.8419,36.7946,36.8216,18500.0
2013-06-14 14:45:00,54.46,54.47,54.43,54.44,16400.0,36.8216,36.8284,36.8014,36.8081,16400.0
2013-06-14 14:50:00,54.43,54.49,54.43,54.43,21500.0,36.8014,36.8419,36.8014,36.8014,21500.0
2013-06-14 14:55:00,54.42,54.42,54.32,54.37,23300.0,36.7946,36.7946,36.727,36.7608,23300.0
2013-06-14 15:00:00,54.36,54.48,54.35,54.47,19900.0,36.754,36.8352,36.7473,36.8284,19900.0
2013-06-14 15:05:00,54.48,54.48,54.35,54.36,56400.0,36.8352,36.8352,36.7473,36.754,56400.0
2013-06-14 15:10:00,54.36,54.36,54.32,54.36,29500.0,36.754,36.754,36.727,36.754,29500.0
2013-06-14 15:15:00,54.36,54.48,54.36,54.43,52300.0,36.754,36.8352,36.754,36.8014,52300.0
2013-06-14 15:20:00,54.43,54.5,54.43,54.49,22000.0,36.8014,36.8487,36.8014,36.8419,22000.0
2013-06-14 15:25:00,54.5,54.55,54.43,54.45,59000.0,36.8487,36.8825,36.8014,36.8149,59000.0
2013-06-14 15:30:00,54.46,54.53,54.45,54.45,28400.0,36.8216,36.869,36.8149,36.8149,28400.0
2013-06-14 15:35:00,54.45,54.51,54.44,54.49,34900.0,36.8149,36.8555,36.8081,36.8419,34900.0
2013-06-14 15:40:00,54.49,54.5,54.31,54.32,55700.0,36.8419,36.8487,36.7202,36.727,55700.0
2013-06-14 15:45:00,54.32,54.39,54.28,54.36,99700.0,36.727,36.7743,36.6999,36.754,99700.0
2013-06-14 15:50:00,54.37,54.37,54.29,54.36,90200.0,36.7608,36.7608,36.7067,36.754,90200.0
2013-06-14 15:55:00,54.35,54.43,54.31,54.31,174600.0,36.7473,36.8014,36.7202,36.7202,174600.0
2013-06-17 09:30:00,54.83,55.32,54.81,55.12,104200.0,37.0718,37.4031,37.0583,37.2679,104200.0
2013-06-17 09:35:00,55.13,55.24,55.1,55.16,46700.0,37.2746,37.349,37.2544,37.2949,46700.0
2013-06-17 09:40:00,55.18,55.28,55.01,55.09,38400.0,37.3085,37.3761,37.1935,37.2476,38400.0
2013-06-17 09:45:00,55.09,55.22,55.08,55.12,41200.0,37.2476,37.3355,37.2408,37.2679,41200.0
2013-06-17 09:50:00,55.13,55.21,55.03,55.04,48600.0,37.2746,37.3287,37.207,37.2138,48600.0
2013-06-17 09:55:00,55.03,55.06,54.96,54.98,29600.0,37.207,37.2273,37.1597,37.1732,29600.0
2013-06-17 10:00:00,54.99,55.13,54.89,54.89,22700.0,37.18,37.2746,37.1124,37.1124,22700.0
2013-06-17 10:05:00,54.91,55.07,54.85,55.04,59000.0,37.1259,37.2341,37.0853,37.2138,59000.0
2013-06-17 10:10:00,55.03,55.04,54.91,54.96,18900.0,37.207,37.2138,37.1259,37.1597,18900.0
2013-06-17 10:15:00,54.95,54.96,54.89,54.95,11000.0,37.1529,37.1597,37.1124,37.1529,11000.0
2013-06-17 10:20:00,54.95,54.95,54.87,54.88,16800.0,37.1529,37.1529,37.0989,37.1056,16800.0
2013-06-17 10:25:00,54.89,54.9,54.7,54.7,49800.0,37.1124,37.1191,36.9839,36.9839,49800.0
2013-06-17 10:30:00,54.7,54.87,54.7,54.81,31000.0,36.9839,37.0989,36.9839,37.0583,31000.0
2013-06-17 10:35:00,54.81,54.87,54.79,54.81,15500.0,37.0583,37.0989,37.0448,37.0583,15500.0
2013-06-17 10:40:00,54.8,54.89,54.77,54.84,33400.0,37.0515,37.1124,37.0312,37.0786,33400.0
2013-06-17 10:45:00,54.84,54.94,54.84,54.91,19900.0,37.0786,37.1462,37.0786,37.1259,19900.0
2013-06-17 10:50:00,54.93,54.97,54.91,54.92,15900.0,37.1394,37.1665,37.1259,37.1327,15900.0
2013-06-17 10:55:00,54.93,55.01,54.9,55.0,84100.0,37.1394,37.1935,37.1191,37.1868,84100.0
2013-06-17 11:00:00,55.0,55.06,54.95,55.06,41800.0,37.1868,37.2273,37.1529,37.2273,41800.0
2013-06-17 11:05:00,55.08,55.09,54.97,55.0,95000.0,37.2408,37.2476,37.1665,37.1868,95000.0
2013-06-17 11:10:00,55.0,55.05,54.98,54.98,31100.0,37.1868,37.2206,37.1732,37.1732,31100.0
2013-06-17 11:15:00,54.97,54.98,54.93,54.93,14100.0,37.1665,37.1732,37.1394,37.1394,14100.0
2013-06-17 11:20:00,54.93,54.93,54.86,54.89,16200.0,37.1394,37.1394,37.0921,37.1124,16200.0
2013-06-17 11:25:00,54.89,54.95,54.84,54.95,19800.0,37.1124,37.1529,37.0786,37.1529,19800.0
2013-06-17 11:30:00,54.94,54.94,54.88,54.88,28600.0,37.1462,37.1462,37.1056,37.1056,28600.0
2013-06-17 11:35:00,54.88,54.89,54.8,54.85,47800.0,37.1056,37.1124,37.0515,37.0853,47800.0
2013-06-17 11:40:00,54.84,54.87,54.76,54.78,15800.0,37.0786,37.0989,37.0245,37.038,15800.0
2013-06-17 11:45:00,54.78,54.81,54.76,54.77,27400.0,37.038,37.0583,37.0245,37.0312,27400.0
2013-06-17 11:50:00,54.78,54.88,54.78,54.83,11700.0,37.038,37.1056,37.038,37.0718,11700.0
2013-06-17 11:55:00,54.82,54.89,54.81,54.89,12200.0,37.0651,37.1124,37.0583,37.1124,12200.0
2013-06-17 12:00:00,54.88,54.92,54.84,54.92,16200.0,37.1056,37.1327,37.0786,37.1327,16200.0
2013-06-17 12:05:00,54.95,55.0,54.93,54.98,16400.0,37.1529,37.1868,37.1394,37.1732,16400.0
2013-06-17 12:10:00,54.97,54.97,54.91,54.91,7900.0,37.1665,37.1665,37.1259,37.1259,7900.0
2013-06-17 12:15:00,54.92,54.92,54.89,54.9,7300.0,37.1327,37.1327,37.1124,37.1191,7300.0
2013-06-17 12:20:00,54.89,54.91,54.88,54.88,9500.0,37.1124,37.1259,37.1056,37.1056,9500.0
2013-06-17 12:25:00,54.88,54.92,54.85,54.85,15300.0,37.1056,37.1327,37.0853,37.0853,15300.0
2013-06-17 12:30:00,54.85,54.91,54.85,54.88,10000.0,37.0853,37.1259,37.0853,37.1056,10000.0
2013-06-17 12:35:00,54.88,54.92,54.88,54.91,16900.0,37.1056,37.1327,37.1056,37.1259,16900.0
2013-06-17 12:40:00,54.9,54.96,54.9,54.94,16700.0,37.1191,37.1597,37.1191,37.1462,16700.0
2013-06-17 12:45:00,54.94,55.02,54.94,55.0,16300.0,37.1462,37.2003,37.1462,37.1868,16300.0
2013-06-17 12:50:00,55.0,55.01,54.99,55.0,17900.0,37.1868,37.1935,37.18,37.1868,17900.0
2013-06-17 12:55:00,55.01,55.01,54.95,54.95,19400.0,37.1935,37.1935,37.1529,37.1529,19400.0
2013-06-17 13:00:00,54.97,54.98,54.95,54.97,8500.0,37.1665,37.1732,37.1529,37.1665,8500.0
2013-06-17 13:05:00,54.96,55.0,54.96,54.97,9200.0,37.1597,37.1868,37.1597,37.1665,9200.0
2013-06-17 13:10:00,54.97,54.97,54.93,54.96,15100.0,37.1665,37.1665,37.1394,37.1597,15100.0
2013-06-17 13:15:00,54.96,54.96,54.92,54.95,9200.0,37.1597,37.1597,37.1327,37.1529,9200.0
2013-06-17 13:20:00,54.95,55.04,54.91,55.01,42500.0,37.1529,37.2138,37.1259,37.1935,42500.0
2013-06-17 13:25:00,55.01,55.02,54.99,55.01,10900.0,37.1935,37.2003,37.18,37.1935,10900.0
2013-06-17 13:30:00,55.01,55.05,54.99,55.02,49600.0,37.1935,37.2206,37.18,37.2003,49600.0
2013-06-17 13:35:00,55.03,55.03,54.97,54.97,11000.0,37.207,37.207,37.1665,37.1665,11000.0
2013-06-17 13:40:00,54.98,55.03,54.97,55.02,13500.0,37.1732,37.207,37.1665,37.2003,13500.0
2013-06-17 13:45:00,55.02,55.03,54.97,54.98,20400.0,37.2003,37.207,37.1665,37.1732,20400.0
2013-06-17 13:50:00,54.98,55.03,54.98,55.01,25600.0,37.1732,37.207,37.1732,37.1935,25600.0
2013-06-17 13:55:00,55.01,55.02,54.96,54.96,24200.0,37.1935,37.2003,37.1597,37.1597,24200.0
2013-06-17 14:00:00,54.97,55.02,54.95,55.01,36000.0,37.1665,37.2003,37.1529,37.1935,36000.0
2013-06-17 14:05:00,55.02,55.03,54.89,54.92,60700.0,37.2003,37.207,37.1124,37.1327,60700.0
2013-06-17 14:10:00,54.92,55.0,54.83,54.95,15000.0,37.1327,37.1868,37.0718,37.1529,15000.0
2013-06-17 14:15:00,54.94,54.94,54.85,54.88,15900.0,37.1462,37.1462,37.0853,37.1056,15900.0
2013-06-17 14:20:00,54.89,54.93,54.76,54.76,19400.0,37.1124,37.1394,37.0245,37.0245,19400.0
2013-06-17 14:25:00,54.76,54.8,54.69,54.77,33900.0,37.0245,37.0515,36.9772,37.0312,33900.0
2013-06-17 14:30:00,54.77,54.87,54.68,54.84,20100.0,37.0312,37.0989,36.9704,37.0786,20100.0
2013-06-17 14:35:00,54.86,54.89,54.85,54.86,14300.0,37.0921,37.1124,37.0853,37.0921,14300.0
2013-06-17 14:40:00,54.87,54.92,54.81,54.81,16300.0,37.0989,37.1327,37.0583,37.0583,16300.0
2013-06-17 14:45:00,54.82,54.82,54.71,54.71,26300.0,37.0651,37.0651,36.9907,36.9907,26300.0
2013-06-17 14:50:00,54.71,54.73,54.67,54.68,30300.0,36.9907,37.0042,36.9636,36.9704,30300.0
2013-06-17 14:55:00,54.68,54.72,54.63,54.72,24800.0,36.9704,36.9974,36.9366,36.9974,24800.0
2013-06-17 15:00:00,54.71,54.83,54.68,54.83,22400.0,36.9907,37.0718,36.9704,37.0718,22400.0
2013-06-17 15:05:00,54.82,54.87,54.74,54.83,23300.0,37.0651,37.0989,37.011,37.0718,23300.0
2013-06-17 15:10:00,54.82,54.83,54.72,54.78,24800.0,37.0651,37.0718,36.9974,37.038,24800.0
2013-06-17 15:15:00,54.78,54.85,54.72,54.81,21900.0,37.038,37.0853,36.9974,37.0583,21900.0
2013-06-17 15:20:00,54.8,54.82,54.74,54.82,19900.0,37.0515,37.0651,37.011,37.0651,19900.0
2013-06-17 15:25:00,54.8,54.87,54.8,54.84,21200.0,37.0515,37.0989,37.0515,37.0786,21200.0
2013-06-17 15:30:00,54.84,55.0,54.84,54.98,33700.0,37.0786,37.1868,37.0786,37.1732,33700.0
2013-06-17 15:35:00,54.98,55.02,54.96,54.99,53400.0,37.1732,37.2003,37.1597,37.18,53400.0
2013-06-17 15:40:00,54.99,55.01,54.97,55.0,36400.0,37.18,37.1935,37.1665,37.1868,36400.0
2013-06-17 15:45:00,55.0,55.06,54.98,55.03,103100.0,37.1868,37.2273,37.1732,37.207,103100.0
2013-06-17 15:50:00,55.03,55.06,54.97,55.02,76200.0,37.207,37.2273,37.1665,37.2003,76200.0
2013-06-17 15:55:00,55.01,55.05,54.99,55.0,182700.0,37.1935,37.2206,37.18,37.1868,182700.0
2013-06-18 09:30:00,54.94,55.07,54.91,54.99,33300.0,37.1462,37.2341,37.1259,37.18,33300.0
2013-06-18 09:35:00,54.98,55.14,54.87,54.96,62300.0,37.1732,37.2814,37.0989,37.1597,62300.0
2013-06-18 09:40:00,54.97,55.09,54.97,55.09,31100.0,37.1665,37.2476,37.1665,37.2476,31100.0
2013-06-18 09:45:00,55.14,55.14,55.01,55.08,33900.0,37.2814,37.2814,37.1935,37.2408,33900.0
2013-06-18 09:50:00,55.09,55.17,55.07,55.1,33200.0,37.2476,37.3017,37.2341,37.2544,33200.0
2013-06-18 09:55:00,55.07,55.13,55.01,55.07,26400.0,37.2341,37.2746,37.1935,37.2341,26400.0
2013-06-18 10:00:00,55.08,55.16,55.04,55.1,29500.0,37.2408,37.2949,37.2138,37.2544,29500.0
2013-06-18 10:05:00,55.12,55.21,55.09,55.11,25400.0,37.2679,37.3287,37.2476,37.2611,25400.0
2013-06-18 10:10:00,55.13,55.16,55.03,55.14,26100.0,37.2746,37.2949,37.207,37.2814,26100.0
2013-06-18 10:15:00,55.14,55.22,55.09,55.22,37400.0,37.2814,37.3355,37.2476,37.3355,37400.0
2013-06-18 10:20:00,55.22,55.3,55.2,55.29,73600.0,37.3355,37.3896,37.322,37.3828,73600.0
2013-06-18 10:25:00,55.29,55.44,55.25,55.44,80300.0,37.3828,37.4842,37.3558,37.4842,80300.0
2013-06-18 10:30:00,55.44,55.57,55.44,55.49,54200.0,37.4842,37.5721,37.4842,37.5181,54200.0
2013-06-18 10:35:00,55.5,55.58,55.5,55.54,23300.0,37.5248,37.5789,37.5248,37.5519,23300.0
2013-06-18 10:40:00,55.53,55.53,55.34,55.34,38000.0,37.5451,37.5451,37.4166,37.4166,38000.0
2013-06-18 10:45:00,55.36,55.37,55.26,55.29,13300.0,37.4302,37.4369,37.3625,37.3828,13300.0
2013-06-18 10:50:00,55.29,55.34,55.29,55.32,7600.0,37.3828,37.4166,37.3828,37.4031,7600.0
2013-06-18 10:55:00,55.31,55.31,55.23,55.25,27600.0,37.3964,37.3964,37.3423,37.3558,27600.0
2013-06-18 11:00:00,55.25,55.28,55.2,55.26,22800.0,37.3558,37.3761,37.322,37.3625,22800.0
2013-06-18 11:05:00,55.26,55.27,55.21,55.22,24500.0,37.3625,37.3693,37.3287,37.3355,24500.0
2013-06-18 11:10:00,55.22,55.25,55.18,55.23,16900.0,37.3355,37.3558,37.3085,37.3423,16900.0
2013-06-18 11:15:00,55.24,55.29,55.23,55.25,17100.0,37.349,37.3828,37.3423,37.3558,17100.0
2013-06-18 11:20:00,55.26,55.28,55.23,55.26,22800.0,37.3625,37.3761,37.3423,37.3625,22800.0
2013-06-18 11:25:00,55.26,55.35,55.26,55.34,49900.0,37.3625,37.4234,37.3625,37.4166,49900.0
2013-06-18 11:30:00,55.34,55.38,55.33,55.38,31600.0,37.4166,37.4437,37.4099,37.4437,31600.0
2013-06-18 11:35:00,55.37,55.41,55.33,55.34,10400.0,37.4369,37.464,37.4099,37.4166,10400.0
2013-06-18 11:40:00,55.34,55.42,55.34,55.39,32400.0,37.4166,37.4707,37.4166,37.4504,32400.0
2013-06-18 11:45:00,55.41,55.43,55.32,55.32,21300.0,37.464,37.4775,37.4031,37.4031,21300.0
2013-06-18 11:50:00,55.34,55.39,55.33,55.38,12100.0,37.4166,37.4504,37.4099,37.4437,12100.0
2013-06-18 11:55:00,55.39,55.4,55.35,55.35,45300.0,37.4504,37.4572,37.4234,37.4234,45300.0
2013-06-18 12:00:00,55.35,55.36,55.32,55.35,24200.0,37.4234,37.4302,37.4031,37.4234,24200.0
2013-06-18 12:05:00,55.36,55.39,55.32,55.35,12200.0,37.4302,37.4504,37.4031,37.4234,12200.0
2013-06-18 12:10:00,55.35,55.38,55.35,55.36,7500.0,37.4234,37.4437,37.4234,37.4302,7500.0
2013-06-18 12:15:00,55.35,55.41,55.35,55.38,26400.0,37.4234,37.464,37.4234,37.4437,26400.0
2013-06-18 12:20:00,55.37,55.44,55.37,55.41,8700.0,37.4369,37.4842,37.4369,37.464,8700.0
2013-06-18 12:25:00,55.41,55.43,55.38,55.41,21700.0,37.464,37.4775,37.4437,37.464,21700.0
2013-06-18 12:30:00,55.41,55.41,55.4,55.41,20600.0,37.464,37.464,37.4572,37.464,20600.0
2013-06-18 12:35:00,55.4,55.41,55.38,55.4,15100.0,37.4572,37.464,37.4437,37.4572,15100.0
2013-06-18 12:40:00,55.4,55.41,55.39,55.41,15900.0,37.4572,37.464,37.4504,37.464,15900.0
2013-06-18 12:45:00,55.41,55.42,55.37,55.39,23100.0,37.464,37.4707,37.4369,37.4504,23100.0
2013-06-18 12:50:00,55.39,55.4,55.35,55.36,22000.0,37.4504,37.4572,37.4234,37.4302,22000.0
2013-06-18 12:55:00,55.36,55.37,55.33,55.34,38000.0,37.4302,37.4369,37.4099,37.4166,38000.0
2013-06-18 13:00:00,55.34,55.34,55.24,55.25,21500.0,37.4166,37.4166,37.349,37.3558,21500.0
2013-06-18 13:05:00,55.25,55.26,55.18,55.2,39100.0,37.3558,37.3625,37.3085,37.322,39100.0
2013-06-18 13:10:00,55.2,55.2,55.14,55.16,11400.0,37.322,37.322,37.2814,37.2949,11400.0
2013-06-18 13:15:00,55.17,55.22,55.14,55.22,10100.0,37.3017,37.3355,37.2814,37.3355,10100.0
2013-06-18 13:20:00,55.22,55.25,55.16,55.2,17000.0,37.3355,37.3558,37.2949,37.322,17000.0
2013-06-18 13:25:00,55.2,55.29,55.2,55.25,25200.0,37.322,37.3828,37.322,37.3558,25200.0
2013-06-18 13:30:00,55.23,55.26,55.2,55.24,16400.0,37.3423,37.3625,37.322,37.349,16400.0
2013-06-18 13:35:00,55.23,55.26,55.19,55.2,6300.0,37.3423,37.3625,37.3152,37.322,6300.0
2013-06-18 13:40:00,55.2,55.26,55.2,55.25,10300.0,37.322,37.3625,37.322,37.3558,10300.0
2013-06-18 13:45:00,55.25,55.26,55.22,55.24,14300.0,37.3558,37.3625,37.3355,37.349,14300.0
2013-06-18 13:50:00,55.24,55.3,55.22,55.25,16000.0,37.349,37.3896,37.3355,37.3558,16000.0
2013-06-18 13:55:00,55.26,55.27,55.23,55.27,15300.0,37.3625,37.3693,37.3423,37.3693,15300.0
2013-06-18 14:00:00,55.27,55.31,55.22,55.28,23600.0,37.3693,37.3964,37.3355,37.3761,23600.0
2013-06-18 14:05:00,55.28,55.33,55.28,55.3,63500.0,37.3761,37.4099,37.3761,37.3896,63500.0
2013-06-18 14:10:00,55.3,55.32,55.29,55.29,20700.0,37.3896,37.4031,37.3828,37.3828,20700.0
2013-06-18 14:15:00,55.3,55.32,55.25,55.29,24000.0,37.3896,37.4031,37.3558,37.3828,24000.0
2013-06-18 14:20:00,55.28,55.3,55.25,55.27,11900.0,37.3761,37.3896,37.3558,37.3693,11900.0
2013-06-18 14:25:00,55.28,55.31,55.22,55.27,35600.0,37.3761,37.3964,37.3355,37.3693,35600.0
2013-06-18 14:30:00,55.27,55.3,55.23,55.3,29100.0,37.3693,37.3896,37.3423,37.3896,29100.0
2013-06-18 14:35:00,55.3,55.3,55.27,55.27,30800.0,37.3896,37.3896,37.3693,37.3693,30800.0
2013-06-18 14:40:00,55.25,55.3,55.24,55.25,27400.0,37.3558,37.3896,37.349,37.3558,27400.0
2013-06-18 14:45:00,55.26,55.34,55.26,55.3,26500.0,37.3625,37.4166,37.3625,37.3896,26500.0
2013-06-18 14:50:00,55.29,55.31,55.26,55.27,13300.0,37.3828,37.3964,37.3625,37.3693,13300.0
2013-06-18 14:55:00,55.27,55.3,55.26,55.28,15200.0,37.3693,37.3896,37.3625,37.3761,15200.0
2013-06-18 15:00:00,55.27,55.29,55.26,55.28,18200.0,37.3693,37.3828,37.3625,37.3761,18200.0
2013-06-18 15:05:00,55.28,55.29,55.23,55.28,17800.0,37.3761,37.3828,37.3423,37.3761,17800.0
2013-06-18 15:10:00,55.27,55.3,55.25,55.28,19800.0,37.3693,37.3896,37.3558,37.3761,19800.0
2013-06-18 15:15:00,55.28,55.28,55.23,55.25,25000.0,37.3761,37.3761,37.3423,37.3558,25000.0
2013-06-18 15:20:00,55.26,55.28,55.23,55.25,26800.0,37.3625,37.3761,37.3423,37.3558,26800.0
2013-06-18 15:25:00,55.24,55.28,55.22,55.28,30900.0,37.349,37.3761,37.3355,37.3761,30900.0
2013-06-18 15:30:00,55.27,55.28,55.23,55.24,30900.0,37.3693,37.3761,37.3423,37.349,30900.0
2013-06-18 15:35:00,55.24,55.25,55.18,55.18,34500.0,37.349,37.3558,37.3085,37.3085,34500.0
2013-06-18 15:40:00,55.18,55.23,55.18,55.18,37700.0,37.3085,37.3423,37.3085,37.3085,37700.0
2013-06-18 15:45:00,55.18,55.21,55.11,55.15,105500.0,37.3085,37.3287,37.2611,37.2882,105500.0
2013-06-18 15:50:00,55.14,55.18,55.11,55.13,55200.0,37.2814,37.3085,37.2611,37.2746,55200.0
2013-06-18 15:55:00,55.14,55.29,55.14,55.28,151200.0,37.2814,37.3828,37.2814,37.3761,151200.0
2013-06-19 09:30:00,55.26,55.33,55.12,55.29,31000.0,37.3625,37.4099,37.2679,37.3828,31000.0
2013-06-19 09:35:00,55.3,55.47,55.25,55.26,17800.0,37.3896,37.5045,37.3558,37.3625,17800.0
2013-06-19 09:40:00,55.3,55.31,55.12,55.12,30000.0,37.3896,37.3964,37.2679,37.2679,30000.0
2013-06-19 09:45:00,55.11,55.12,55.0,55.0,38500.0,37.2611,37.2679,37.1868,37.1868,38500.0
2013-06-19 09:50:00,54.99,55.06,54.96,54.98,23600.0,37.18,37.2273,37.1597,37.1732,23600.0
2013-06-19 09:55:00,54.99,55.09,54.98,55.05,16600.0,37.18,37.2476,37.1732,37.2206,16600.0
2013-06-19 10:00:00,55.05,55.16,54.95,55.12,40700.0,37.2206,37.2949,37.1529,37.2679,40700.0
2013-06-19 10:05:00,55.11,55.13,55.02,55.02,24500.0,37.2611,37.2746,37.2003,37.2003,24500.0
2013-06-19 10:10:00,55.01,55.07,54.97,54.97,24900.0,37.1935,37.2341,37.1665,37.1665,24900.0
2013-06-19 10:15:00,54.97,55.11,54.96,55.06,31300.0,37.1665,37.2611,37.1597,37.2273,31300.0
2013-06-19 10:20:00,55.06,55.08,55.01,55.05,19700.0,37.2273,37.2408,37.1935,37.2206,19700.0
2013-06-19 10:25:00,55.06,55.15,55.01,55.01,26000.0,37.2273,37.2882,37.1935,37.1935,26000.0
2013-06-19 10:30:00,55.0,55.15,54.98,55.14,61700.0,37.1868,37.2882,37.1732,37.2814,61700.0
2013-06-19 10:35:00,55.15,55.2,55.13,55.19,33300.0,37.2882,37.322,37.2746,37.3152,33300.0
2013-06-19 10:40:00,55.2,55.27,55.16,55.27,25700.0,37.322,37.3693,37.2949,37.3693,25700.0
2013-06-19 10:45:00,55.28,55.3,55.15,55.16,32900.0,37.3761,37.3896,37.2882,37.2949,32900.0
2013-06-19 10:50:00,55.15,55.15,55.04,55.1,44500.0,37.2882,37.2882,37.2138,37.2544,44500.0
2013-06-19 10:55:00,55.11,55.19,55.1,55.16,22300.0,37.2611,37.3152,37.2544,37.2949,22300.0
2013-06-19 11:00:00,55.18,55.22,55.15,55.2,19600.0,37.3085,37.3355,37.2882,37.322,19600.0
2013-06-19 11:05:00,55.2,55.21,55.12,55.12,18500.0,37.322,37.3287,37.2679,37.2679,18500.0
2013-06-19 11:10:00,55.12,55.22,55.11,55.19,15900.0,37.2679,37.3355,37.2611,37.3152,15900.0
2013-06-19 11:15:00,55.18,55.23,55.18,55.23,27000.0,37.3085,37.3423,37.3085,37.3423,27000.0
2013-06-19 11:20:00,55.23,55.23,55.11,55.14,16600.0,37.3423,37.3423,37.2611,37.2814,16600.0
2013-06-19 11:25:00,55.13,55.14,55.09,55.13,12600.0,37.2746,37.2814,37.2476,37.2746,12600.0
2013-06-19 11:30:00,55.13,55.17,55.07,55.16,13700.0,37.2746,37.3017,37.2341,37.2949,13700.0
2013-06-19 11:35:00,55.16,55.17,55.03,55.03,16600.0,37.2949,37.3017,37.207,37.207,16600.0
2013-06-19 11:40:00,55.03,55.03,54.9,54.9,51100.0,37.207,37.207,37.1191,37.1191,51100.0
2013-06-19 11:45:00,54.9,54.9,54.82,54.84,47600.0,37.1191,37.1191,37.0651,37.0786,47600.0
2013-06-19 11:50:00,54.84,54.89,54.8,54.81,23700.0,37.0786,37.1124,37.0515,37.0583,23700.0
2013-06-19 11:55:00,54.8,54.82,54.76,54.76,22800.0,37.0515,37.0651,37.0245,37.0245,22800.0
2013-06-19 12:00:00,54.76,54.77,54.73,54.74,15700.0,37.0245,37.0312,37.0042,37.011,15700.0
2013-06-19 12:05:00,54.73,54.77,54.73,54.73,15100.0,37.0042,37.0312,37.0042,37.0042,15100.0
2013-06-19 12:10:00,54.73,54.81,54.73,54.81,20600.0,37.0042,37.0583,37.0042,37.0583,20600.0
2013-06-19 12:15:00,54.81,54.82,54.76,54.76,9000.0,37.0583,37.0651,37.0245,37.0245,9000.0
2013-06-19 12:20:00,54.77,54.83,54.76,54.82,15800.0,37.0312,37.0718,37.0245,37.0651,15800.0
2013-06-19 12:25:00,54.84,54.95,54.84,54.94,20600.0,37.0786,37.1529,37.0786,37.1462,20600.0
2013-06-19 12:30:00,54.93,54.95,54.89,54.95,16600.0,37.1394,37.1529,37.1124,37.1529,16600.0
2013-06-19 12:35:00,54.94,55.01,54.93,55.01,13100.0,37.1462,37.1935,37.1394,37.1935,13100.0
2013-06-19 12:40:00,55.01,55.07,55.01,55.07,13200.0,37.1935,37.2341,37.1935,37.2341,13200.0
2013-06-19 12:45:00,55.07,55.13,55.07,55.13,14100.0,37.2341,37.2746,37.2341,37.2746,14100.0
2013-06-19 12:50:00,55.12,55.12,55.07,55.09,18100.0,37.2679,37.2679,37.2341,37.2476,18100.0
2013-06-19 12:55:00,55.09,55.1,55.03,55.04,9600.0,37.2476,37.2544,37.207,37.2138,9600.0
2013-06-19 13:00:00,55.04,55.05,54.99,55.01,14800.0,37.2138,37.2206,37.18,37.1935,14800.0
2013-06-19 13:05:00,55.01,55.04,54.98,54.98,9400.0,37.1935,37.2138,37.1732,37.1732,9400.0
2013-06-19 13:10:00,54.99,55.06,54.97,54.98,15600.0,37.18,37.2273,37.1665,37.1732,15600.0
2013-06-19 13:15:00,54.98,55.03,54.96,55.03,8600.0,37.1732,37.207,37.1597,37.207,8600.0
2013-06-19 13:20:00,55.03,55.05,54.96,54.97,26200.0,37.207,37.2206,37.1597,37.1665,26200.0
2013-06-19 13:25:00,54.97,54.97,54.89,54.89,26200.0,37.1665,37.1665,37.1124,37.1124,26200.0
2013-06-19 13:30:00,54.89,54.89,54.84,54.85,28100.0,37.1124,37.1124,37.0786,37.0853,28100.0
2013-06-19 13:35:00,54.85,54.86,54.78,54.78,43000.0,37.0853,37.0921,37.038,37.038,43000.0
2013-06-19 13:40:00,54.78,54.84,54.76,54.83,22500.0,37.038,37.0786,37.0245,37.0718,22500.0
2013-06-19 13:45:00,54.84,54.85,54.81,54.83,11800.0,37.0786,37.0853,37.0583,37.0718,11800.0
2013-06-19 13:50:00,54.82,54.85,54.81,54.82,21000.0,37.0651,37.0853,37.0583,37.0651,21000.0
2013-06-19 13:55:00,54.83,54.97,54.82,54.97,17700.0,37.0718,37.1665,37.0651,37.1665,17700.0
2013-06-19 14:00:00,54.97,55.04,54.55,54.59,55500.0,37.1665,37.2138,36.8825,36.9095,55500.0
2013-06-19 14:05:00,54.58,54.74,54.53,54.72,28100.0,36.9028,37.011,36.869,36.9974,28100.0
2013-06-19 14:10:00,54.7,54.88,54.63,54.85,28900.0,36.9839,37.1056,36.9366,37.0853,28900.0
2013-06-19 14:15:00,54.84,54.93,54.8,54.85,29300.0,37.0786,37.1394,37.0515,37.0853,29300.0
2013-06-19 14:20:00,54.84,54.88,54.67,54.71,32100.0,37.0786,37.1056,36.9636,36.9907,32100.0
2013-06-19 14:25:00,54.72,54.8,54.65,54.77,21500.0,36.9974,37.0515,36.9501,37.0312,21500.0
2013-06-19 14:30:00,54.77,54.84,54.62,54.66,70200.0,37.0312,37.0786,36.9298,36.9569,70200.0
2013-06-19 14:35:00,54.65,54.97,54.63,54.74,52100.0,36.9501,37.1665,36.9366,37.011,52100.0
2013-06-19 14:40:00,54.75,54.91,54.69,54.81,37300.0,37.0177,37.1259,36.9772,37.0583,37300.0
2013-06-19 14:45:00,54.82,54.82,54.53,54.63,32500.0,37.0651,37.0651,36.869,36.9366,32500.0
2013-06-19 14:50:00,54.62,54.64,54.45,54.48,53400.0,36.9298,36.9433,36.8149,36.8352,53400.0
2013-06-19 14:55:00,54.46,54.49,54.2,54.28,67400.0,36.8216,36.8419,36.6459,36.6999,67400.0
2013-06-19 15:00:00,54.26,54.45,54.18,54.39,54100.0,36.6864,36.8149,36.6323,36.7743,54100.0
2013-06-19 15:05:00,54.38,54.41,54.27,54.3,29900.0,36.7676,36.7878,36.6932,36.7135,29900.0
2013-06-19 15:10:00,54.32,54.39,54.26,54.3,36200.0,36.727,36.7743,36.6864,36.7135,36200.0
2013-06-19 15:15:00,54.3,54.42,54.25,54.25,29000.0,36.7135,36.7946,36.6797,36.6797,29000.0
2013-06-19 15:20:00,54.27,54.38,54.25,54.35,56700.0,36.6932,36.7676,36.6797,36.7473,56700.0
2013-06-19 15:25:00,54.34,54.53,54.34,54.52,46200.0,36.7405,36.869,36.7405,36.8622,46200.0
2013-06-19 15:30:00,54.52,54.57,54.41,54.44,49500.0,36.8622,36.896,36.7878,36.8081,49500.0
2013-06-19 15:35:00,54.44,54.58,54.44,54.49,43500.0,36.8081,36.9028,36.8081,36.8419,43500.0
2013-06-19 15:40:00,54.51,54.51,54.36,54.36,49600.0,36.8555,36.8555,36.754,36.754,49600.0
2013-06-19 15:45:00,54.37,54.39,54.2,54.3,88100.0,36.7608,36.7743,36.6459,36.7135,88100.0
2013-06-19 15:50:00,54.29,54.35,54.19,54.35,96500.0,36.7067,36.7473,36.6391,36.7473,96500.0
2013-06-19 15:55:00,54.35,54.35,54.12,54.12,243600.0,36.7473,36.7473,36.5918,36.5918,243600.0
2013-06-20 09:30:00,53.71,53.79,53.27,53.3,115800.0,36.3146,36.3686,36.0171,36.0373,115800.0
2013-06-20 09:35:00,53.28,53.3,53.05,53.17,55000.0,36.0238,36.0373,35.8683,35.9494,55000.0
2013-06-20 09:40:00,53.13,53.25,53.05,53.25,73000.0,35.9224,36.0035,35.8683,36.0035,73000.0
2013-06-20 09:45:00,53.23,53.47,53.23,53.4,45000.0,35.99,36.1523,35.99,36.105,45000.0
2013-06-20 09:50:00,53.43,53.6,53.39,53.51,30700.0,36.1252,36.2402,36.0982,36.1793,30700.0
2013-06-20 09:55:00,53.54,53.54,53.31,53.44,22300.0,36.1996,36.1996,36.0441,36.132,22300.0
2013-06-20 10:00:00,53.47,53.58,53.35,53.39,31200.0,36.1523,36.2267,36.0711,36.0982,31200.0
2013-06-20 10:05:00,53.4,53.43,53.23,53.26,54900.0,36.105,36.1252,35.99,36.0103,54900.0
2013-06-20 10:10:00,53.27,53.31,53.15,53.24,29500.0,36.0171,36.0441,35.9359,35.9968,29500.0
2013-06-20 10:15:00,53.25,53.26,53.14,53.21,23300.0,36.0035,36.0103,35.9292,35.9765,23300.0
2013-06-20 10:20:00,53.2,53.41,53.19,53.39,39700.0,35.9697,36.1117,35.963,36.0982,39700.0
2013-06-20 10:25:00,53.41,53.43,53.31,53.36,29700.0,36.1117,36.1252,36.0441,36.0779,29700.0
2013-06-20 10:30:00,53.34,53.35,53.14,53.14,47100.0,36.0644,36.0711,35.9292,35.9292,47100.0
2013-06-20 10:35:00,53.15,53.22,53.11,53.2,40700.0,35.9359,35.9833,35.9089,35.9697,40700.0
2013-06-20 10:40:00,53.2,53.38,53.2,53.38,22900.0,35.9697,36.0914,35.9697,36.0914,22900.0
2013-06-20 10:45:00,53.36,53.4,53.29,53.39,18800.0,36.0779,36.105,36.0306,36.0982,18800.0
2013-06-20 10:50:00,53.36,53.5,53.36,53.49,41400.0,36.0779,36.1726,36.0779,36.1658,41400.0
2013-06-20 10:55:00,53.48,53.5,53.41,53.46,44500.0,36.159,36.1726,36.1117,36.1455,44500.0
2013-06-20 11:00:00,53.46,53.54,53.4,53.4,95400.0,36.1455,36.1996,36.105,36.105,95400.0
2013-06-20 11:05:00,53.4,53.43,53.3,53.3,25600.0,36.105,36.1252,36.0373,36.0373,25600.0
2013-06-20 11:10:00,53.31,53.37,53.27,53.32,21100.0,36.0441,36.0847,36.0171,36.0509,21100.0
2013-06-20 11:15:00,53.32,53.32,53.17,53.17,21300.0,36.0509,36.0509,35.9494,35.9494,21300.0
2013-06-20 11:20:00,53.18,53.26,53.18,53.2,28000.0,35.9562,36.0103,35.9562,35.9697,28000.0
2013-06-20 11:25:00,53.19,53.27,53.19,53.25,16000.0,35.963,36.0171,35.963,36.0035,16000.0
2013-06-20 11:30:00,53.25,53.32,53.21,53.24,23900.0,36.0035,36.0509,35.9765,35.9968,23900.0
2013-06-20 11:35:00,53.24,53.38,53.22,53.34,22100.0,35.9968,36.0914,35.9833,36.0644,22100.0
2013-06-20 11:40:00,53.35,53.38,53.27,53.28,30300.0,36.0711,36.0914,36.0171,36.0238,30300.0
2013-06-20 11:45:00,53.28,53.32,53.23,53.3,35600.0,36.0238,36.0509,35.99,36.0373,35600.0
2013-06-20 11:50:00,53.32,53.35,53.31,53.34,20300.0,36.0509,36.0711,36.0441,36.0644,20300.0
2013-06-20 11:55:00,53.34,53.4,53.3,53.3,24800.0,36.0644,36.105,36.0373,36.0373,24800.0
2013-06-20 12:00:00,53.3,53.33,53.25,53.26,49200.0,36.0373,36.0576,36.0035,36.0103,49200.0
2013-06-20 12:05:00,53.25,53.31,53.2,53.3,29700.0,36.0035,36.0441,35.9697,36.0373,29700.0
2013-06-20 12:10:00,53.31,53.38,53.29,53.34,24000.0,36.0441,36.0914,36.0306,36.0644,24000.0
2013-06-20 12:15:00,53.35,53.39,53.29,53.35,58300.0,36.0711,36.0982,36.0306,36.0711,58300.0
2013-06-20 12:20:00,53.35,53.35,53.27,53.32,46200.0,36.0711,36.0711,36.0171,36.0509,46200.0
2013-06-20 12:25:00,53.33,53.36,53.22,53.24,20000.0,36.0576,36.0779,35.9833,35.9968,20000.0
2013-06-20 12:30:00,53.25,53.44,53.25,53.28,52200.0,36.0035,36.132,36.0035,36.0238,52200.0
2013-06-20 12:35:00,53.29,53.32,53.17,53.18,34000.0,36.0306,36.0509,35.9494,35.9562,34000.0
2013-06-20 12:40:00,53.17,53.2,53.11,53.18,35700.0,35.9494,35.9697,35.9089,35.9562,35700.0
2013-06-20 12:45:00,53.18,53.19,53.12,53.18,16200.0,35.9562,35.963,35.9156,35.9562,16200.0
2013-06-20 12:50:00,53.19,53.21,53.07,53.08,32200.0,35.963,35.9765,35.8818,35.8886,32200.0
2013-06-20 12:55:00,53.08,53.1,53.05,53.06,47000.0,35.8886,35.9021,35.8683,35.8751,47000.0
2013-06-20 13:00:00,53.07,53.14,53.05,53.09,29500.0,35.8818,35.9292,35.8683,35.8954,29500.0
2013-06-20 13:05:00,53.1,53.19,53.09,53.16,34200.0,35.9021,35.963,35.8954,35.9427,34200.0
2013-06-20 13:10:00,53.16,53.17,53.09,53.11,35300.0,35.9427,35.9494,35.8954,35.9089,35300.0
2013-06-20 13:15:00,53.11,53.13,52.99,53.07,94300.0,35.9089,35.9224,35.8277,35.8818,94300.0
2013-06-20 13:20:00,53.06,53.12,53.03,53.1,25000.0,35.8751,35.9156,35.8548,35.9021,25000.0
2013-06-20 13:25:00,53.1,53.13,53.05,53.12,27000.0,35.9021,35.9224,35.8683,35.9156,27000.0
2013-06-20 13:30:00,53.12,53.18,53.11,53.18,27600.0,35.9156,35.9562,35.9089,35.9562,27600.0
2013-06-20 13:35:00,53.18,53.19,53.07,53.11,22200.0,35.9562,35.963,35.8818,35.9089,22200.0
2013-06-20 13:40:00,53.09,53.19,53.06,53.19,24100.0,35.8954,35.963,35.8751,35.963,24100.0
2013-06-20 13:45:00,53.2,53.28,53.14,53.25,64400.0,35.9697,36.0238,35.9292,36.0035,64400.0
2013-06-20 13:50:00,53.25,53.3,53.22,53.27,72200.0,36.0035,36.0373,35.9833,36.0171,72200.0
2013-06-20 13:55:00,53.27,53.38,53.25,53.3,52800.0,36.0171,36.0914,36.0035,36.0373,52800.0
2013-06-20 14:00:00,53.31,53.38,53.24,53.36,26600.0,36.0441,36.0914,35.9968,36.0779,26600.0
2013-06-20 14:05:00,53.35,53.36,53.25,53.3,46500.0,36.0711,36.0779,36.0035,36.0373,46500.0
2013-06-20 14:10:00,53.31,53.33,53.19,53.25,53700.0,36.0441,36.0576,35.963,36.0035,53700.0
2013-06-20 14:15:00,53.25,53.32,53.21,53.22,40400.0,36.0035,36.0509,35.9765,35.9833,40400.0
2013-06-20 14:20:00,53.23,53.25,53.12,53.12,58800.0,35.99,36.0035,35.9156,35.9156,58800.0
2013-06-20 14:25:00,53.12,53.22,53.02,53.02,62500.0,35.9156,35.9833,35.848,35.848,62500.0
2013-06-20 14:30:00,53.05,53.08,53.0,53.05,63100.0,35.8683,35.8886,35.8345,35.8683,63100.0
2013-06-20 14:35:00,53.04,53.11,53.03,53.08,46300.0,35.8616,35.9089,35.8548,35.8886,46300.0
2013-06-20 14:40:00,53.08,53.14,53.07,53.08,33900.0,35.8886,35.9292,35.8818,35.8886,33900.0
2013-06-20 14:45:00,53.07,53.08,53.0,53.01,32500.0,35.8818,35.8886,35.8345,35.8413,32500.0
2013-06-20 14:50:00,53.01,53.02,52.92,52.92,97500.0,35.8413,35.848,35.7804,35.7804,97500.0
2013-06-20 14:55:00,52.91,52.93,52.76,52.76,82300.0,35.7737,35.7872,35.6722,35.6722,82300.0
2013-06-20 15:00:00,52.76,52.81,52.71,52.75,54200.0,35.6722,35.706,35.6384,35.6655,54200.0
2013-06-20 15:05:00,52.76,52.89,52.75,52.87,38400.0,35.6722,35.7601,35.6655,35.7466,38400.0
2013-06-20 15:10:00,52.87,52.88,52.75,52.76,45800.0,35.7466,35.7534,35.6655,35.6722,45800.0
2013-06-20 15:15:00,52.75,52.75,52.63,52.63,59500.0,35.6655,35.6655,35.5843,35.5843,59500.0
2013-06-20 15:20:00,52.62,52.68,52.58,52.65,72000.0,35.5776,35.6181,35.5505,35.5979,72000.0
2013-06-20 15:25:00,52.65,52.78,52.65,52.76,68800.0,35.5979,35.6858,35.5979,35.6722,68800.0
2013-06-20 15:30:00,52.75,52.78,52.6,52.65,84100.0,35.6655,35.6858,35.5641,35.5979,84100.0
2013-06-20 15:35:00,52.64,52.68,52.61,52.63,91800.0,35.5911,35.6181,35.5708,35.5843,91800.0
2013-06-20 15:40:00,52.62,52.66,52.58,52.65,96300.0,35.5776,35.6046,35.5505,35.5979,96300.0
2013-06-20 15:45:00,52.64,52.71,52.53,52.68,134700.0,35.5911,35.6384,35.5167,35.6181,134700.0
2013-06-20 15:50:00,52.68,52.76,52.66,52.73,152100.0,35.6181,35.6722,35.6046,35.652,152100.0
2013-06-20 15:55:00,52.72,52.87,52.72,52.73,204600.0,35.6452,35.7466,35.6452,35.652,204600.0
2013-06-21 09:30:00,53.21,53.25,52.99,53.05,498600.0,35.9765,36.0035,35.8277,35.8683,498600.0
2013-06-21 09:35:00,53.06,53.07,52.8,52.85,31600.0,35.8751,35.8818,35.6993,35.7331,31600.0
2013-06-21 09:40:00,52.9,53.02,52.85,53.02,27000.0,35.7669,35.848,35.7331,35.848,27000.0
2013-06-21 09:45:00,53.03,53.25,53.01,53.22,68500.0,35.8548,36.0035,35.8413,35.9833,68500.0
2013-06-21 09:50:00,53.21,53.28,53.1,53.24,111000.0,35.9765,36.0238,35.9021,35.9968,111000.0
2013-06-21 09:55:00,53.23,53.28,53.16,53.17,36500.0,35.99,36.0238,35.9427,35.9494,36500.0
2013-06-21 10:00:00,53.18,53.25,53.12,53.18,77300.0,35.9562,36.0035,35.9156,35.9562,77300.0
2013-06-21 10:05:00,53.18,53.34,53.15,53.28,92500.0,35.9562,36.0644,35.9359,36.0238,92500.0
2013-06-21 10:10:00,53.28,53.29,53.19,53.21,57800.0,36.0238,36.0306,35.963,35.9765,57800.0
2013-06-21 10:15:00,53.21,53.23,53.0,53.01,45100.0,35.9765,35.99,35.8345,35.8413,45100.0
2013-06-21 10:20:00,53.01,53.03,52.9,53.01,51100.0,35.8413,35.8548,35.7669,35.8413,51100.0
2013-06-21 10:25:00,53.0,53.0,52.86,52.87,41700.0,35.8345,35.8345,35.7398,35.7466,41700.0
2013-06-21 10:30:00,52.88,52.93,52.86,52.9,53100.0,35.7534,35.7872,35.7398,35.7669,53100.0
2013-06-21 10:35:00,52.89,52.9,52.78,52.89,102100.0,35.7601,35.7669,35.6858,35.7601,102100.0
2013-06-21 10:40:00,52.9,52.97,52.79,52.94,82800.0,35.7669,35.8142,35.6925,35.7939,82800.0
2013-06-21 10:45:00,52.92,53.11,52.9,53.07,47200.0,35.7804,35.9089,35.7669,35.8818,47200.0
2013-06-21 10:50:00,53.07,53.33,53.06,53.28,76700.0,35.8818,36.0576,35.8751,36.0238,76700.0
2013-06-21 10:55:00,53.28,53.29,53.13,53.18,37900.0,36.0238,36.0306,35.9224,35.9562,37900.0
2013-06-21 11:00:00,53.18,53.27,53.1,53.13,45400.0,35.9562,36.0171,35.9021,35.9224,45400.0
2013-06-21 11:05:00,53.13,53.24,53.08,53.2,62000.0,35.9224,35.9968,35.8886,35.9697,62000.0
2013-06-21 11:10:00,53.19,53.21,53.15,53.17,45200.0,35.963,35.9765,35.9359,35.9494,45200.0
2013-06-21 11:15:00,53.17,53.37,53.17,53.37,41500.0,35.9494,36.0847,35.9494,36.0847,41500.0
2013-06-21 11:20:00,53.36,53.36,53.05,53.05,46600.0,36.0779,36.0779,35.8683,35.8683,46600.0
2013-06-21 11:25:00,53.05,53.06,52.94,52.95,36100.0,35.8683,35.8751,35.7939,35.8007,36100.0
2013-06-21 11:30:00,52.94,52.97,52.81,52.91,37500.0,35.7939,35.8142,35.706,35.7737,37500.0
2013-06-21 11:35:00,52.92,53.14,52.92,53.09,56200.0,35.7804,35.9292,35.7804,35.8954,56200.0
2013-06-21 11:40:00,53.1,53.14,53.03,53.06,45800.0,35.9021,35.9292,35.8548,35.8751,45800.0
2013-06-21 11:45:00,53.07,53.21,53.07,53.19,33100.0,35.8818,35.9765,35.8818,35.963,33100.0
2013-06-21 11:50:00,53.19,53.22,53.12,53.18,56600.0,35.963,35.9833,35.9156,35.9562,56600.0
2013-06-21 11:55:00,53.18,53.41,53.18,53.31,91400.0,35.9562,36.1117,35.9562,36.0441,91400.0
2013-06-21 12:00:00,53.32,53.44,53.3,53.42,59400.0,36.0509,36.132,36.0373,36.1185,59400.0
2013-06-21 12:05:00,53.42,53.45,53.31,53.31,59500.0,36.1185,36.1388,36.0441,36.0441,59500.0
2013-06-21 12:10:00,53.3,53.43,53.25,53.31,68800.0,36.0373,36.1252,36.0035,36.0441,68800.0
2013-06-21 12:15:00,53.32,53.33,53.21,53.22,39100.0,36.0509,36.0576,35.9765,35.9833,39100.0
2013-06-21 12:20:00,53.22,53.23,53.04,53.1,75800.0,35.9833,35.99,35.8616,35.9021,75800.0
2013-06-21 12:25:00,53.11,53.19,53.1,53.19,46200.0,35.9089,35.963,35.9021,35.963,46200.0
2013-06-21 12:30:00,53.19,53.22,53.09,53.12,35300.0,35.963,35.9833,35.8954,35.9156,35300.0
2013-06-21 12:35:00,53.1,53.15,53.09,53.09,20800.0,35.9021,35.9359,35.8954,35.8954,20800.0
2013-06-21 12:40:00,53.09,53.27,53.06,53.22,44700.0,35.8954,36.0171,35.8751,35.9833,44700.0
2013-06-21 12:45:00,53.22,53.28,53.21,53.25,43800.0,35.9833,36.0238,35.9765,36.0035,43800.0
2013-06-21 12:50:00,53.24,53.24,53.09,53.16,23500.0,35.9968,35.9968,35.8954,35.9427,23500.0
2013-06-21 12:55:00,53.15,53.32,53.14,53.28,61100.0,35.9359,36.0509,35.9292,36.0238,61100.0
2013-06-21 13:00:00,53.29,53.31,53.15,53.19,36500.0,36.0306,36.0441,35.9359,35.963,36500.0
2013-06-21 13:05:00,53.2,53.3,53.17,53.3,55900.0,35.9697,36.0373,35.9494,36.0373,55900.0
2013-06-21 13:10:00,53.31,53.35,53.25,53.31,33100.0,36.0441,36.0711,36.0035,36.0441,33100.0
2013-06-21 13:15:00,53.31,53.34,53.26,53.27,67700.0,36.0441,36.0644,36.0103,36.0171,67700.0
2013-06-21 13:20:00,53.28,53.31,53.18,53.18,18700.0,36.0238,36.0441,35.9562,35.9562,18700.0
2013-06-21 13:25:00,53.19,53.32,53.19,53.27,45200.0,35.963,36.0509,35.963,36.0171,45200.0
2013-06-21 13:30:00,53.26,53.37,53.24,53.34,43300.0,36.0103,36.0847,35.9968,36.0644,43300.0
2013-06-21 13:35:00,53.33,53.36,53.3,53.35,46200.0,36.0576,36.0779,36.0373,36.0711,46200.0
2013-06-21 13:40:00,53.35,53.38,53.29,53.33,25600.0,36.0711,36.0914,36.0306,36.0576,25600.0
2013-06-21 13:45:00,53.3,53.33,53.23,53.25,30200.0,36.0373,36.0576,35.99,36.0035,30200.0
2013-06-21 13:50:00,53.26,53.27,53.11,53.16,23800.0,36.0103,36.0171,35.9089,35.9427,23800.0
2013-06-21 13:55:00,53.17,53.18,53.08,53.13,18500.0,35.9494,35.9562,35.8886,35.9224,18500.0
2013-06-21 14:00:00,53.14,53.22,53.12,53.12,40500.0,35.9292,35.9833,35.9156,35.9156,40500.0
2013-06-21 14:05:00,53.12,53.12,53.06,53.11,18300.0,35.9156,35.9156,35.8751,35.9089,18300.0
2013-06-21 14:10:00,53.12,53.22,53.1,53.21,23500.0,35.9156,35.9833,35.9021,35.9765,23500.0
2013-06-21 14:15:00,53.2,53.29,53.2,53.28,22300.0,35.9697,36.0306,35.9697,36.0238,22300.0
2013-06-21 14:20:00,53.27,53.28,53.13,53.15,47500.0,36.0171,36.0238,35.9224,35.9359,47500.0
2013-06-21 14:25:00,53.14,53.17,53.06,53.09,92400.0,35.9292,35.9494,35.8751,35.8954,92400.0
2013-06-21 14:30:00,53.1,53.21,53.07,53.2,31000.0,35.9021,35.9765,35.8818,35.9697,31000.0
2013-06-21 14:35:00,53.21,53.22,53.14,53.2,46000.0,35.9765,35.9833,35.9292,35.9697,46000.0
2013-06-21 14:40:00,53.2,53.21,53.02,53.04,58900.0,35.9697,35.9765,35.848,35.8616,58900.0
2013-06-21 14:45:00,53.03,53.15,53.03,53.14,32700.0,35.8548,35.9359,35.8548,35.9292,32700.0
2013-06-21 14:50:00,53.16,53.22,53.13,53.2,39800.0,35.9427,35.9833,35.9224,35.9697,39800.0
2013-06-21 14:55:00,53.19,53.29,53.1,53.29,26200.0,35.963,36.0306,35.9021,36.0306,26200.0
2013-06-21 15:00:00,53.28,53.36,53.23,53.32,43600.0,36.0238,36.0779,35.99,36.0509,43600.0
2013-06-21 15:05:00,53.34,53.47,53.31,53.46,66100.0,36.0644,36.1523,36.0441,36.1455,66100.0
2013-06-21 15:10:00,53.45,53.55,53.43,53.43,74100.0,36.1388,36.2064,36.1252,36.1252,74100.0
2013-06-21 15:15:00,53.43,53.46,53.28,53.28,57300.0,36.1252,36.1455,36.0238,36.0238,57300.0
2013-06-21 15:20:00,53.28,53.29,53.19,53.26,108300.0,36.0238,36.0306,35.963,36.0103,108300.0
2013-06-21 15:25:00,53.26,53.27,53.16,53.21,100000.0,36.0103,36.0171,35.9427,35.9765,100000.0
2013-06-21 15:30:00,53.22,53.25,53.17,53.17,85800.0,35.9833,36.0035,35.9494,35.9494,85800.0
2013-06-21 15:35:00,53.17,53.34,53.15,53.32,108800.0,35.9494,36.0644,35.9359,36.0509,108800.0
2013-06-21 15:40:00,53.32,53.34,53.23,53.24,98200.0,36.0509,36.0644,35.99,35.9968,98200.0
2013-06-21 15:45:00,53.24,53.4,53.21,53.4,125100.0,35.9968,36.105,35.9765,36.105,125100.0
2013-06-21 15:50:00,53.39,53.4,53.32,53.39,126500.0,36.0982,36.105,36.0509,36.0982,126500.0
2013-06-21 15:55:00,53.39,53.47,53.36,53.43,318800.0,36.0982,36.1523,36.0779,36.1252,318800.0
2013-06-24 09:30:00,52.83,52.85,52.32,52.32,73300.0,35.7196,35.7331,35.3747,35.3747,73300.0
2013-06-24 09:35:00,52.34,52.58,52.29,52.54,37400.0,35.3883,35.5505,35.3545,35.5235,37400.0
2013-06-24 09:40:00,52.55,52.69,52.51,52.69,13200.0,35.5303,35.6249,35.5032,35.6249,13200.0
2013-06-24 09:45:00,52.69,52.74,52.56,52.61,21800.0,35.6249,35.6587,35.537,35.5708,21800.0
2013-06-24 09:50:00,52.62,52.66,52.41,52.48,41600.0,35.5776,35.6046,35.4356,35.4829,41600.0
2013-06-24 09:55:00,52.46,52.58,52.43,52.47,43800.0,35.4694,35.5505,35.4491,35.4762,43800.0
2013-06-24 10:00:00,52.46,52.51,52.28,52.48,82300.0,35.4694,35.5032,35.3477,35.4829,82300.0
2013-06-24 10:05:00,52.47,52.47,52.31,52.39,41800.0,35.4762,35.4762,35.368,35.4221,41800.0
2013-06-24 10:10:00,52.35,52.38,52.23,52.23,65700.0,35.395,35.4153,35.3139,35.3139,65700.0
2013-06-24 10:15:00,52.23,52.36,52.19,52.23,38900.0,35.3139,35.4018,35.2868,35.3139,38900.0
2013-06-24 10:20:00,52.23,52.23,52.02,52.15,42800.0,35.3139,35.3139,35.1719,35.2598,42800.0
2013-06-24 10:25:00,52.11,52.13,51.96,52.05,60700.0,35.2328,35.2463,35.1313,35.1922,60700.0
2013-06-24 10:30:00,52.05,52.05,51.84,51.88,40700.0,35.1922,35.1922,35.0502,35.0772,40700.0
2013-06-24 10:35:00,51.89,51.99,51.86,51.95,31500.0,35.084,35.1516,35.0637,35.1246,31500.0
2013-06-24 10:40:00,51.96,51.96,51.86,51.93,37200.0,35.1313,35.1313,35.0637,35.1111,37200.0
2013-06-24 10:45:00,51.91,51.91,51.73,51.86,43200.0,35.0975,35.0975,34.9758,35.0637,43200.0
2013-06-24 10:50:00,51.87,51.98,51.84,51.98,37400.0,35.0705,35.1449,35.0502,35.1449,37400.0
2013-06-24 10:55:00,51.97,52.14,51.95,52.0,27300.0,35.1381,35.253,35.1246,35.1584,27300.0
2013-06-24 11:00:00,52.0,52.08,51.95,52.04,60200.0,35.1584,35.2125,35.1246,35.1854,60200.0
2013-06-24 11:05:00,52.03,52.07,51.95,52.02,39800.0,35.1787,35.2057,35.1246,35.1719,39800.0
2013-06-24 11:10:00,52.01,52.05,51.94,51.94,27400.0,35.1651,35.1922,35.1178,35.1178,27400.0
2013-06-24 11:15:00,51.95,52.05,51.95,52.02,37100.0,35.1246,35.1922,35.1246,35.1719,37100.0
2013-06-24 11:20:00,52.01,52.03,51.88,51.97,42700.0,35.1651,35.1787,35.0772,35.1381,42700.0
2013-06-24 11:25:00,51.97,52.07,51.97,52.06,56800.0,35.1381,35.2057,35.1381,35.199,56800.0
2013-06-24 11:30:00,52.05,52.17,52.05,52.1,64600.0,35.1922,35.2733,35.1922,35.226,64600.0
2013-06-24 11:35:00,52.1,52.1,52.02,52.05,39700.0,35.226,35.226,35.1719,35.1922,39700.0
2013-06-24 11:40:00,52.05,52.1,51.99,51.99,58600.0,35.1922,35.226,35.1516,35.1516,58600.0
2013-06-24 11:45:00,51.99,52.03,51.94,51.99,25500.0,35.1516,35.1787,35.1178,35.1516,25500.0
2013-06-24 11:50:00,51.97,51.99,51.9,51.92,31900.0,35.1381,35.1516,35.0908,35.1043,31900.0
2013-06-24 11:55:00,51.9,51.99,51.81,51.9,44900.0,35.0908,35.1516,35.0299,35.0908,44900.0
2013-06-24 12:00:00,51.9,51.99,51.86,51.88,41000.0,35.0908,35.1516,35.0637,35.0772,41000.0
2013-06-24 12:05:00,51.88,51.88,51.78,51.8,46400.0,35.0772,35.0772,35.0096,35.0232,46400.0
2013-06-24 12:10:00,51.79,51.87,51.77,51.8,33700.0,35.0164,35.0705,35.0029,35.0232,33700.0
2013-06-24 12:15:00,51.8,51.86,51.77,51.77,21600.0,35.0232,35.0637,35.0029,35.0029,21600.0
2013-06-24 12:20:00,51.77,51.77,51.69,51.75,53000.0,35.0029,35.0029,34.9488,34.9894,53000.0
2013-06-24 12:25:00,51.75,51.9,51.69,51.83,25300.0,34.9894,35.0908,34.9488,35.0434,25300.0
2013-06-24 12:30:00,51.84,52.0,51.83,51.96,32000.0,35.0502,35.1584,35.0434,35.1313,32000.0
2013-06-24 12:35:00,51.96,52.03,51.91,51.92,29600.0,35.1313,35.1787,35.0975,35.1043,29600.0
2013-06-24 12:40:00,51.92,51.92,51.74,51.75,270000.0,35.1043,35.1043,34.9826,34.9894,270000.0
2013-06-24 12:45:00,51.74,51.78,51.7,51.73,55700.0,34.9826,35.0096,34.9555,34.9758,55700.0
2013-06-24 12:50:00,51.73,51.83,51.69,51.83,27600.0,34.9758,35.0434,34.9488,35.0434,27600.0
2013-06-24 12:55:00,51.83,51.85,51.75,51.8,50900.0,35.0434,35.057,34.9894,35.0232,50900.0
2013-06-24 13:00:00,51.8,51.87,51.73,51.85,43600.0,35.0232,35.0705,34.9758,35.057,43600.0
2013-06-24 13:05:00,51.85,51.85,51.66,51.71,52900.0,35.057,35.057,34.9285,34.9623,52900.0
2013-06-24 13:10:00,51.71,51.91,51.67,51.89,34800.0,34.9623,35.0975,34.9353,35.084,34800.0
2013-06-24 13:15:00,51.9,51.94,51.83,51.93,43900.0,35.0908,35.1178,35.0434,35.1111,43900.0
2013-06-24 13:20:00,51.93,51.96,51.82,51.84,86700.0,35.1111,35.1313,35.0367,35.0502,86700.0
2013-06-24 13:25:00,51.85,51.85,51.69,51.75,40300.0,35.057,35.057,34.9488,34.9894,40300.0
2013-06-24 13:30:00,51.75,51.91,51.75,51.85,44800.0,34.9894,35.0975,34.9894,35.057,44800.0
2013-06-24 13:35:00,51.85,51.87,51.81,51.84,41800.0,35.057,35.0705,35.0299,35.0502,41800.0
2013-06-24 13:40:00,51.84,51.88,51.78,51.88,139800.0,35.0502,35.0772,35.0096,35.0772,139800.0
2013-06-24 13:45:00,51.88,51.98,51.81,51.84,57500.0,35.0772,35.1449,35.0299,35.0502,57500.0
2013-06-24 13:50:00,51.84,51.84,51.71,51.73,54200.0,35.0502,35.0502,34.9623,34.9758,54200.0
2013-06-24 13:55:00,51.75,51.96,51.71,51.96,26900.0,34.9894,35.1313,34.9623,35.1313,26900.0
2013-06-24 14:00:00,51.96,52.19,51.92,52.1,60800.0,35.1313,35.2868,35.1043,35.226,60800.0
2013-06-24 14:05:00,52.11,52.34,52.1,52.32,64100.0,35.2328,35.3883,35.226,35.3747,64100.0
2013-06-24 14:10:00,52.32,52.35,52.13,52.14,69900.0,35.3747,35.395,35.2463,35.253,69900.0
2013-06-24 14:15:00,52.14,52.27,52.14,52.22,48500.0,35.253,35.3409,35.253,35.3071,48500.0
2013-06-24 14:20:00,52.23,52.31,52.17,52.19,45900.0,35.3139,35.368,35.2733,35.2868,45900.0
2013-06-24 14:25:00,52.18,52.31,52.17,52.27,46400.0,35.2801,35.368,35.2733,35.3409,46400.0
2013-06-24 14:30:00,52.26,52.34,52.25,52.31,30200.0,35.3342,35.3883,35.3274,35.368,30200.0
2013-06-24 14:35:00,52.31,52.5,52.28,52.5,39500.0,35.368,35.4964,35.3477,35.4964,39500.0
2013-06-24 14:40:00,52.5,52.51,52.4,52.48,95800.0,35.4964,35.5032,35.4288,35.4829,95800.0
2013-06-24 14:45:00,52.48,52.48,52.35,52.42,35900.0,35.4829,35.4829,35.395,35.4424,35900.0
2013-06-24 14:50:00,52.42,52.5,52.32,52.34,33100.0,35.4424,35.4964,35.3747,35.3883,33100.0
2013-06-24 14:55:00,52.34,52.35,52.16,52.26,47000.0,35.3883,35.395,35.2666,35.3342,47000.0
2013-06-24 15:00:00,52.26,52.33,52.21,52.25,44900.0,35.3342,35.3815,35.3004,35.3274,44900.0
2013-06-24 15:05:00,52.26,52.36,52.24,52.3,34800.0,35.3342,35.4018,35.3207,35.3612,34800.0
2013-06-24 15:10:00,52.31,52.4,52.28,52.29,30500.0,35.368,35.4288,35.3477,35.3545,30500.0
2013-06-24 15:15:00,52.28,52.3,52.14,52.2,53100.0,35.3477,35.3612,35.253,35.2936,53100.0
2013-06-24 15:20:00,52.2,52.34,52.13,52.26,70100.0,35.2936,35.3883,35.2463,35.3342,70100.0
2013-06-24 15:25:00,52.26,52.32,52.21,52.24,45800.0,35.3342,35.3747,35.3004,35.3207,45800.0
2013-06-24 15:30:00,52.24,52.39,52.21,52.21,62700.0,35.3207,35.4221,35.3004,35.3004,62700.0
2013-06-24 15:35:00,52.21,52.41,52.17,52.39,54500.0,35.3004,35.4356,35.2733,35.4221,54500.0
2013-06-24 15:40:00,52.39,52.39,52.23,52.23,48800.0,35.4221,35.4221,35.3139,35.3139,48800.0
2013-06-24 15:45:00,52.23,52.23,52.03,52.12,91500.0,35.3139,35.3139,35.1787,35.2395,91500.0
2013-06-24 15:50:00,52.12,52.25,52.1,52.22,114100.0,35.2395,35.3274,35.226,35.3071,114100.0
2013-06-24 15:55:00,52.21,52.21,51.99,52.01,168100.0,35.3004,35.3004,35.1516,35.1651,168100.0
2013-06-25 09:30:00,52.44,52.74,52.37,52.66,82200.0,35.4559,35.6587,35.4085,35.6046,82200.0
2013-06-25 09:35:00,52.65,52.7,52.47,52.57,51000.0,35.5979,35.6317,35.4762,35.5438,51000.0
2013-06-25 09:40:00,52.54,52.69,52.53,52.57,64300.0,35.5235,35.6249,35.5167,35.5438,64300.0
2013-06-25 09:45:00,52.61,52.66,52.53,52.57,32300.0,35.5708,35.6046,35.5167,35.5438,32300.0
2013-06-25 09:50:00,52.56,52.71,52.46,52.46,53000.0,35.537,35.6384,35.4694,35.4694,53000.0
2013-06-25 09:55:00,52.47,52.5,52.35,52.45,45000.0,35.4762,35.4964,35.395,35.4626,45000.0
2013-06-25 10:00:00,52.44,52.49,52.25,52.39,43500.0,35.4559,35.4897,35.3274,35.4221,43500.0
2013-06-25 10:05:00,52.38,52.39,52.15,52.34,49600.0,35.4153,35.4221,35.2598,35.3883,49600.0
2013-06-25 10:10:00,52.34,52.34,52.18,52.32,34300.0,35.3883,35.3883,35.2801,35.3747,34300.0
2013-06-25 10:15:00,52.3,52.36,52.1,52.13,56500.0,35.3612,35.4018,35.226,35.2463,56500.0
2013-06-25 10:20:00,52.16,52.26,52.12,52.24,31600.0,35.2666,35.3342,35.2395,35.3207,31600.0
2013-06-25 10:25:00,52.22,52.29,52.2,52.27,29100.0,35.3071,35.3545,35.2936,35.3409,29100.0
2013-06-25 10:30:00,52.24,52.29,51.97,52.05,127200.0,35.3207,35.3545,35.1381,35.1922,127200.0
2013-06-25 10:35:00,52.04,52.21,51.95,52.21,40700.0,35.1854,35.3004,35.1246,35.3004,40700.0
2013-06-25 10:40:00,52.23,52.32,52.2,52.3,63900.0,35.3139,35.3747,35.2936,35.3612,63900.0
2013-06-25 10:45:00,52.31,52.4,52.3,52.4,19600.0,35.368,35.4288,35.3612,35.4288,19600.0
2013-06-25 10:50:00,52.4,52.47,52.35,52.47,17100.0,35.4288,35.4762,35.395,35.4762,17100.0
2013-06-25 10:55:00,52.47,52.5,52.3,52.3,47500.0,35.4762,35.4964,35.3612,35.3612,47500.0
2013-06-25 11:00:00,52.3,52.4,52.28,52.38,21800.0,35.3612,35.4288,35.3477,35.4153,21800.0
2013-06-25 11:05:00,52.38,52.49,52.37,52.47,41200.0,35.4153,35.4897,35.4085,35.4762,41200.0
2013-06-25 11:10:00,52.49,52.5,52.4,52.4,31500.0,35.4897,35.4964,35.4288,35.4288,31500.0
2013-06-25 11:15:00,52.38,52.44,52.38,52.41,44300.0,35.4153,35.4559,35.4153,35.4356,44300.0
2013-06-25 11:20:00,52.41,52.42,52.26,52.26,20600.0,35.4356,35.4424,35.3342,35.3342,20600.0
2013-06-25 11:25:00,52.26,52.35,52.2,52.32,33200.0,35.3342,35.395,35.2936,35.3747,33200.0
2013-06-25 11:30:00,52.31,52.44,52.31,52.41,23700.0,35.368,35.4559,35.368,35.4356,23700.0
2013-06-25 11:35:00,52.42,52.48,52.41,52.45,33900.0,35.4424,35.4829,35.4356,35.4626,33900.0
2013-06-25 11:40:00,52.45,52.48,52.27,52.31,28600.0,35.4626,35.4829,35.3409,35.368,28600.0
2013-06-25 11:45:00,52.3,52.32,52.26,52.29,46600.0,35.3612,35.3747,35.3342,35.3545,46600.0
2013-06-25 11:50:00,52.3,52.4,52.3,52.37,30200.0,35.3612,35.4288,35.3612,35.4085,30200.0
2013-06-25 11:55:00,52.38,52.48,52.35,52.46,40600.0,35.4153,35.4829,35.395,35.4694,40600.0
2013-06-25 12:00:00,52.45,52.49,52.42,52.46,37900.0,35.4626,35.4897,35.4424,35.4694,37900.0
2013-06-25 12:05:00,52.46,52.5,52.45,52.47,34900.0,35.4694,35.4964,35.4626,35.4762,34900.0
2013-06-25 12:10:00,52.49,52.55,52.48,52.54,26800.0,35.4897,35.5303,35.4829,35.5235,26800.0
2013-06-25 12:15:00,52.54,52.63,52.53,52.63,20800.0,35.5235,35.5843,35.5167,35.5843,20800.0
2013-06-25 12:20:00,52.63,52.63,52.57,52.6,31000.0,35.5843,35.5843,35.5438,35.5641,31000.0
2013-06-25 12:25:00,52.59,52.6,52.51,52.51,20100.0,35.5573,35.5641,35.5032,35.5032,20100.0
2013-06-25 12:30:00,52.51,52.51,52.47,52.5,39100.0,35.5032,35.5032,35.4762,35.4964,39100.0
2013-06-25 12:35:00,52.49,52.5,52.32,52.37,54900.0,35.4897,35.4964,35.3747,35.4085,54900.0
2013-06-25 12:40:00,52.37,52.49,52.37,52.49,50100.0,35.4085,35.4897,35.4085,35.4897,50100.0
2013-06-25 12:45:00,52.52,52.55,52.49,52.54,28400.0,35.51,35.5303,35.4897,35.5235,28400.0
2013-06-25 12:50:00,52.55,52.6,52.55,52.57,20200.0,35.5303,35.5641,35.5303,35.5438,20200.0
2013-06-25 12:55:00,52.57,52.62,52.55,52.62,30600.0,35.5438,35.5776,35.5303,35.5776,30600.0
2013-06-25 13:00:00,52.62,52.75,52.62,52.72,30100.0,35.5776,35.6655,35.5776,35.6452,30100.0
2013-06-25 13:05:00,52.72,52.73,52.62,52.63,46800.0,35.6452,35.652,35.5776,35.5843,46800.0
2013-06-25 13:10:00,52.62,52.66,52.58,52.66,23600.0,35.5776,35.6046,35.5505,35.6046,23600.0
2013-06-25 13:15:00,52.67,52.69,52.65,52.67,33300.0,35.6114,35.6249,35.5979,35.6114,33300.0
2013-06-25 13:20:00,52.66,52.7,52.62,52.69,26700.0,35.6046,35.6317,35.5776,35.6249,26700.0
2013-06-25 13:25:00,52.69,52.75,52.67,52.73,21300.0,35.6249,35.6655,35.6114,35.652,21300.0
2013-06-25 13:30:00,52.73,52.76,52.69,52.73,30300.0,35.652,35.6722,35.6249,35.652,30300.0
2013-06-25 13:35:00,52.73,52.82,52.73,52.79,27900.0,35.652,35.7128,35.652,35.6925,27900.0
2013-06-25 13:40:00,52.79,52.91,52.78,52.86,51300.0,35.6925,35.7737,35.6858,35.7398,51300.0
2013-06-25 13:45:00,52.86,52.87,52.82,52.83,34100.0,35.7398,35.7466,35.7128,35.7196,34100.0
2013-06-25 13:50:00,52.81,52.81,52.71,52.73,30800.0,35.706,35.706,35.6384,35.652,30800.0
2013-06-25 13:55:00,52.73,52.73,52.68,52.68,40900.0,35.652,35.652,35.6181,35.6181,40900.0
2013-06-25 14:00:00,52.68,52.75,52.64,52.73,54300.0,35.6181,35.6655,35.5911,35.652,54300.0
2013-06-25 14:05:00,52.73,52.78,52.7,52.74,44900.0,35.652,35.6858,35.6317,35.6587,44900.0
2013-06-25 14:10:00,52.74,52.89,52.74,52.88,37000.0,35.6587,35.7601,35.6587,35.7534,37000.0
2013-06-25 14:15:00,52.89,52.97,52.88,52.95,32400.0,35.7601,35.8142,35.7534,35.8007,32400.0
2013-06-25 14:20:00,52.95,52.98,52.89,52.98,40100.0,35.8007,35.821,35.7601,35.821,40100.0
2013-06-25 14:25:00,52.97,53.05,52.97,53.05,56200.0,35.8142,35.8683,35.8142,35.8683,56200.0
2013-06-25 14:30:00,53.04,53.08,52.97,53.0,72300.0,35.8616,35.8886,35.8142,35.8345,72300.0
2013-06-25 14:35:00,53.0,53.0,52.9,52.9,67500.0,35.8345,35.8345,35.7669,35.7669,67500.0
2013-06-25 14:40:00,52.9,52.91,52.86,52.86,30900.0,35.7669,35.7737,35.7398,35.7398,30900.0
2013-06-25 14:45:00,52.86,52.91,52.84,52.86,25600.0,35.7398,35.7737,35.7263,35.7398,25600.0
2013-06-25 14:50:00,52.85,52.94,52.83,52.92,24700.0,35.7331,35.7939,35.7196,35.7804,24700.0
2013-06-25 14:55:00,52.94,52.98,52.88,52.95,23400.0,35.7939,35.821,35.7534,35.8007,23400.0
2013-06-25 15:00:00,52.95,53.03,52.94,53.0,36500.0,35.8007,35.8548,35.7939,35.8345,36500.0
2013-06-25 15:05:00,53.0,53.07,52.98,53.05,37300.0,35.8345,35.8818,35.821,35.8683,37300.0
2013-06-25 15:10:00,53.06,53.11,53.0,53.02,31400.0,35.8751,35.9089,35.8345,35.848,31400.0
2013-06-25 15:15:00,53.03,53.08,52.98,53.0,37200.0,35.8548,35.8886,35.821,35.8345,37200.0
2013-06-25 15:20:00,53.0,53.1,53.0,53.09,20800.0,35.8345,35.9021,35.8345,35.8954,20800.0
2013-06-25 15:25:00,53.09,53.12,53.03,53.11,27700.0,35.8954,35.9156,35.8548,35.9089,27700.0
2013-06-25 15:30:00,53.11,53.22,53.11,53.21,46300.0,35.9089,35.9833,35.9089,35.9765,46300.0
2013-06-25 15:35:00,53.21,53.24,53.12,53.19,48800.0,35.9765,35.9968,35.9156,35.963,48800.0
2013-06-25 15:40:00,53.2,53.26,53.1,53.16,52800.0,35.9697,36.0103,35.9021,35.9427,52800.0
2013-06-25 15:45:00,53.15,53.17,53.07,53.11,86100.0,35.9359,35.9494,35.8818,35.9089,86100.0
2013-06-25 15:50:00,53.1,53.17,53.07,53.14,96100.0,35.9021,35.9494,35.8818,35.9292,96100.0
2013-06-25 15:55:00,53.15,53.15,53.04,53.1,161100.0,35.9359,35.9359,35.8616,35.9021,161100.0
2013-06-26 09:30:00,53.49,53.5,53.39,53.43,35700.0,36.1658,36.1726,36.0982,36.1252,35700.0
2013-06-26 09:35:00,53.47,53.5,53.26,53.27,19600.0,36.1523,36.1726,36.0103,36.0171,19600.0
2013-06-26 09:40:00,53.28,53.45,53.28,53.4,26200.0,36.0238,36.1388,36.0238,36.105,26200.0
2013-06-26 09:45:00,53.41,53.48,53.25,53.28,28600.0,36.1117,36.159,36.0035,36.0238,28600.0
2013-06-26 09:50:00,53.29,53.38,53.23,53.23,27700.0,36.0306,36.0914,35.99,35.99,27700.0
2013-06-26 09:55:00,53.25,53.26,53.06,53.08,24200.0,36.0035,36.0103,35.8751,35.8886,24200.0
2013-06-26 10:00:00,53.1,53.21,53.09,53.13,41700.0,35.9021,35.9765,35.8954,35.9224,41700.0
2013-06-26 10:05:00,53.14,53.14,52.99,53.05,31100.0,35.9292,35.9292,35.8277,35.8683,31100.0
2013-06-26 10:10:00,53.06,53.09,52.91,52.95,32400.0,35.8751,35.8954,35.7737,35.8007,32400.0
2013-06-26 10:15:00,52.94,53.02,52.89,52.97,27400.0,35.7939,35.848,35.7601,35.8142,27400.0
2013-06-26 10:20:00,52.96,53.05,52.94,53.01,13500.0,35.8075,35.8683,35.7939,35.8413,13500.0
2013-06-26 10:25:00,53.01,53.02,52.91,52.91,13000.0,35.8413,35.848,35.7737,35.7737,13000.0
2013-06-26 10:30:00,52.9,52.96,52.76,52.76,20300.0,35.7669,35.8075,35.6722,35.6722,20300.0
2013-06-26 10:35:00,52.75,52.94,52.74,52.94,37400.0,35.6655,35.7939,35.6587,35.7939,37400.0
2013-06-26 10:40:00,52.9,52.9,52.8,52.87,19500.0,35.7669,35.7669,35.6993,35.7466,19500.0
2013-06-26 10:45:00,52.86,52.97,52.81,52.84,47600.0,35.7398,35.8142,35.706,35.7263,47600.0
2013-06-26 10:50:00,52.84,52.94,52.8,52.93,24000.0,35.7263,35.7939,35.6993,35.7872,24000.0
2013-06-26 10:55:00,52.94,52.99,52.9,52.92,32800.0,35.7939,35.8277,35.7669,35.7804,32800.0
2013-06-26 11:00:00,52.92,52.94,52.85,52.85,20200.0,35.7804,35.7939,35.7331,35.7331,20200.0
2013-06-26 11:05:00,52.85,52.88,52.81,52.87,18400.0,35.7331,35.7534,35.706,35.7466,18400.0
2013-06-26 11:10:00,52.86,52.86,52.8,52.83,9800.0,35.7398,35.7398,35.6993,35.7196,9800.0
2013-06-26 11:15:00,52.83,52.86,52.8,52.83,19600.0,35.7196,35.7398,35.6993,35.7196,19600.0
2013-06-26 11:20:00,52.82,52.84,52.71,52.71,16800.0,35.7128,35.7263,35.6384,35.6384,16800.0
2013-06-26 11:25:00,52.72,52.72,52.6,52.65,36000.0,35.6452,35.6452,35.5641,35.5979,36000.0
2013-06-26 11:30:00,52.66,52.8,52.65,52.78,23800.0,35.6046,35.6993,35.5979,35.6858,23800.0
2013-06-26 11:35:00,52.78,52.82,52.67,52.72,18400.0,35.6858,35.7128,35.6114,35.6452,18400.0
2013-06-26 11:40:00,52.73,52.77,52.7,52.72,13500.0,35.652,35.679,35.6317,35.6452,13500.0
2013-06-26 11:45:00,52.72,52.72,52.61,52.63,22800.0,35.6452,35.6452,35.5708,35.5843,22800.0
2013-06-26 11:50:00,52.64,52.64,52.61,52.62,20900.0,35.5911,35.5911,35.5708,35.5776,20900.0
2013-06-26 11:55:00,52.61,52.66,52.6,52.61,14700.0,35.5708,35.6046,35.5641,35.5708,14700.0
2013-06-26 12:00:00,52.61,52.78,52.61,52.77,15200.0,35.5708,35.6858,35.5708,35.679,15200.0
2013-06-26 12:05:00,52.78,52.86,52.78,52.79,25700.0,35.6858,35.7398,35.6858,35.6925,25700.0
2013-06-26 12:10:00,52.8,52.9,52.79,52.88,16300.0,35.6993,35.7669,35.6925,35.7534,16300.0
2013-06-26 12:15:00,52.88,52.91,52.87,52.9,19000.0,35.7534,35.7737,35.7466,35.7669,19000.0
2013-06-26 12:20:00,52.9,52.93,52.89,52.92,6900.0,35.7669,35.7872,35.7601,35.7804,6900.0
2013-06-26 12:25:00,52.92,52.95,52.9,52.95,18400.0,35.7804,35.8007,35.7669,35.8007,18400.0
2013-06-26 12:30:00,52.94,52.95,52.88,52.93,24800.0,35.7939,35.8007,35.7534,35.7872,24800.0
2013-06-26 12:35:00,52.92,53.0,52.91,53.0,6600.0,35.7804,35.8345,35.7737,35.8345,6600.0
2013-06-26 12:40:00,52.99,53.03,52.94,52.94,22700.0,35.8277,35.8548,35.7939,35.7939,22700.0
2013-06-26 12:45:00,52.94,52.94,52.85,52.88,14900.0,35.7939,35.7939,35.7331,35.7534,14900.0
2013-06-26 12:50:00,52.89,52.91,52.85,52.85,13200.0,35.7601,35.7737,35.7331,35.7331,13200.0
2013-06-26 12:55:00,52.85,52.88,52.81,52.85,15000.0,35.7331,35.7534,35.706,35.7331,15000.0
2013-06-26 13:00:00,52.86,52.91,52.81,52.81,15900.0,35.7398,35.7737,35.706,35.706,15900.0
2013-06-26 13:05:00,52.82,52.9,52.82,52.88,8700.0,35.7128,35.7669,35.7128,35.7534,8700.0
2013-06-26 13:10:00,52.89,52.95,52.88,52.93,13900.0,35.7601,35.8007,35.7534,35.7872,13900.0
2013-06-26 13:15:00,52.93,52.96,52.92,52.92,13300.0,35.7872,35.8075,35.7804,35.7804,13300.0
2013-06-26 13:20:00,52.93,52.95,52.89,52.89,14000.0,35.7872,35.8007,35.7601,35.7601,14000.0
2013-06-26 13:25:00,52.88,52.97,52.88,52.96,17600.0,35.7534,35.8142,35.7534,35.8075,17600.0
2013-06-26 13:30:00,52.97,52.99,52.93,52.95,10400.0,35.8142,35.8277,35.7872,35.8007,10400.0
2013-06-26 13:35:00,52.95,52.98,52.9,52.9,10900.0,35.8007,35.821,35.7669,35.7669,10900.0
2013-06-26 13:40:00,52.89,52.9,52.88,52.89,12600.0,35.7601,35.7669,35.7534,35.7601,12600.0
2013-06-26 13:45:00,52.89,52.93,52.88,52.88,6700.0,35.7601,35.7872,35.7534,35.7534,6700.0
2013-06-26 13:50:00,52.88,52.89,52.85,52.88,20200.0,35.7534,35.7601,35.7331,35.7534,20200.0
2013-06-26 13:55:00,52.87,52.9,52.87,52.89,8000.0,35.7466,35.7669,35.7466,35.7601,8000.0
2013-06-26 14:00:00,52.9,53.0,52.9,52.95,27200.0,35.7669,35.8345,35.7669,35.8007,27200.0
2013-06-26 14:05:00,52.94,52.95,52.87,52.89,20400.0,35.7939,35.8007,35.7466,35.7601,20400.0
2013-06-26 14:10:00,52.89,52.91,52.86,52.86,9900.0,35.7601,35.7737,35.7398,35.7398,9900.0
2013-06-26 14:15:00,52.87,52.91,52.87,52.9,13100.0,35.7466,35.7737,35.7466,35.7669,13100.0
2013-06-26 14:20:00,52.9,52.91,52.88,52.9,8700.0,35.7669,35.7737,35.7534,35.7669,8700.0
2013-06-26 14:25:00,52.9,52.94,52.9,52.93,21600.0,35.7669,35.7939,35.7669,35.7872,21600.0
2013-06-26 14:30:00,52.94,52.95,52.88,52.89,13500.0,35.7939,35.8007,35.7534,35.7601,13500.0
2013-06-26 14:35:00,52.89,52.97,52.87,52.97,49200.0,35.7601,35.8142,35.7466,35.8142,49200.0
2013-06-26 14:40:00,52.97,53.01,52.91,52.93,77500.0,35.8142,35.8413,35.7737,35.7872,77500.0
2013-06-26 14:45:00,52.93,52.97,52.93,52.94,9100.0,35.7872,35.8142,35.7872,35.7939,9100.0
2013-06-26 14:50:00,52.94,52.97,52.93,52.95,19200.0,35.7939,35.8142,35.7872,35.8007,19200.0
2013-06-26 14:55:00,52.95,53.07,52.95,53.01,31600.0,35.8007,35.8818,35.8007,35.8413,31600.0
2013-06-26 15:00:00,53.0,53.13,53.0,53.08,34200.0,35.8345,35.9224,35.8345,35.8886,34200.0
2013-06-26 15:05:00,53.08,53.12,53.07,53.1,19700.0,35.8886,35.9156,35.8818,35.9021,19700.0
2013-06-26 15:10:00,53.09,53.11,53.07,53.1,32500.0,35.8954,35.9089,35.8818,35.9021,32500.0
2013-06-26 15:15:00,53.1,53.11,53.06,53.07,23800.0,35.9021,35.9089,35.8751,35.8818,23800.0
2013-06-26 15:20:00,53.07,53.1,53.04,53.08,33300.0,35.8818,35.9021,35.8616,35.8886,33300.0
2013-06-26 15:25:00,53.08,53.11,53.04,53.09,57400.0,35.8886,35.9089,35.8616,35.8954,57400.0
2013-06-26 15:30:00,53.09,53.11,53.07,53.1,62700.0,35.8954,35.9089,35.8818,35.9021,62700.0
2013-06-26 15:35:00,53.1,53.16,53.09,53.13,60800.0,35.9021,35.9427,35.8954,35.9224,60800.0
2013-06-26 15:40:00,53.13,53.14,53.01,53.05,54900.0,35.9224,35.9292,35.8413,35.8683,54900.0
2013-06-26 15:45:00,53.04,53.08,53.01,53.06,69500.0,35.8616,35.8886,35.8413,35.8751,69500.0
2013-06-26 15:50:00,53.06,53.11,53.03,53.1,74200.0,35.8751,35.9089,35.8548,35.9021,74200.0
2013-06-26 15:55:00,53.1,53.11,52.98,53.0,131300.0,35.9021,35.9089,35.821,35.8345,131300.0
2013-06-27 09:30:00,53.3,53.42,53.3,53.32,38600.0,36.0373,36.1185,36.0373,36.0509,38600.0
2013-06-27 09:35:00,53.38,53.49,53.3,53.49,18200.0,36.0914,36.1658,36.0373,36.1658,18200.0
2013-06-27 09:40:00,53.48,53.65,53.48,53.57,36700.0,36.159,36.274,36.159,36.2199,36700.0
2013-06-27 09:45:00,53.57,53.58,53.4,53.44,36600.0,36.2199,36.2267,36.105,36.132,36600.0
2013-06-27 09:50:00,53.45,53.48,53.37,53.41,16400.0,36.1388,36.159,36.0847,36.1117,16400.0
2013-06-27 09:55:00,53.41,53.44,53.21,53.22,22400.0,36.1117,36.132,35.9765,35.9833,22400.0
2013-06-27 10:00:00,53.24,53.37,53.15,53.15,60800.0,35.9968,36.0847,35.9359,35.9359,60800.0
2013-06-27 10:05:00,53.16,53.17,53.03,53.05,43100.0,35.9427,35.9494,35.8548,35.8683,43100.0
2013-06-27 10:10:00,53.06,53.07,52.96,53.06,68700.0,35.8751,35.8818,35.8075,35.8751,68700.0
2013-06-27 10:15:00,53.07,53.08,52.97,52.99,32900.0,35.8818,35.8886,35.8142,35.8277,32900.0
2013-06-27 10:20:00,52.99,53.01,52.91,52.92,73100.0,35.8277,35.8413,35.7737,35.7804,73100.0
2013-06-27 10:25:00,52.92,53.0,52.88,52.95,76700.0,35.7804,35.8345,35.7534,35.8007,76700.0
2013-06-27 10:30:00,52.92,53.12,52.9,53.04,56000.0,35.7804,35.9156,35.7669,35.8616,56000.0
2013-06-27 10:35:00,53.05,53.11,52.99,52.99,35200.0,35.8683,35.9089,35.8277,35.8277,35200.0
2013-06-27 10:40:00,53.01,53.05,52.93,52.98,38500.0,35.8413,35.8683,35.7872,35.821,38500.0
2013-06-27 10:45:00,52.97,52.99,52.92,52.95,39800.0,35.8142,35.8277,35.7804,35.8007,39800.0
2013-06-27 10:50:00,52.95,52.99,52.91,52.93,39200.0,35.8007,35.8277,35.7737,35.7872,39200.0
2013-06-27 10:55:00,52.92,52.94,52.85,52.85,18800.0,35.7804,35.7939,35.7331,35.7331,18800.0
2013-06-27 11:00:00,52.83,52.91,52.83,52.88,39100.0,35.7196,35.7737,35.7196,35.7534,39100.0
2013-06-27 11:05:00,52.88,52.89,52.7,52.73,59200.0,35.7534,35.7601,35.6317,35.652,59200.0
2013-06-27 11:10:00,52.73,52.73,52.64,52.66,51700.0,35.652,35.652,35.5911,35.6046,51700.0
2013-06-27 11:15:00,52.66,52.75,52.65,52.67,58500.0,35.6046,35.6655,35.5979,35.6114,58500.0
2013-06-27 11:20:00,52.67,52.7,52.62,52.65,30000.0,35.6114,35.6317,35.5776,35.5979,30000.0
2013-06-27 11:25:00,52.65,52.65,52.46,52.47,85900.0,35.5979,35.5979,35.4694,35.4762,85900.0
2013-06-27 11:30:00,52.48,52.73,52.47,52.68,70000.0,35.4829,35.652,35.4762,35.6181,70000.0
2013-06-27 11:35:00,52.68,52.74,52.66,52.66,37100.0,35.6181,35.6587,35.6046,35.6046,37100.0
2013-06-27 11:40:00,52.66,52.69,52.64,52.67,16200.0,35.6046,35.6249,35.5911,35.6114,16200.0
2013-06-27 11:45:00,52.66,52.7,52.61,52.69,10300.0,35.6046,35.6317,35.5708,35.6249,10300.0
2013-06-27 11:50:00,52.69,52.71,52.67,52.7,37100.0,35.6249,35.6384,35.6114,35.6317,37100.0
2013-06-27 11:55:00,52.7,52.7,52.64,52.67,33300.0,35.6317,35.6317,35.5911,35.6114,33300.0
2013-06-27 12:00:00,52.67,52.71,52.62,52.69,44700.0,35.6114,35.6384,35.5776,35.6249,44700.0
2013-06-27 12:05:00,52.68,52.71,52.56,52.58,39900.0,35.6181,35.6384,35.537,35.5505,39900.0
2013-06-27 12:10:00,52.58,52.62,52.56,52.59,19800.0,35.5505,35.5776,35.537,35.5573,19800.0
2013-06-27 12:15:00,52.59,52.64,52.57,52.61,15800.0,35.5573,35.5911,35.5438,35.5708,15800.0
2013-06-27 12:20:00,52.62,52.66,52.53,52.61,77300.0,35.5776,35.6046,35.5167,35.5708,77300.0
2013-06-27 12:25:00,52.63,52.79,52.62,52.78,76300.0,35.5843,35.6925,35.5776,35.6858,76300.0
2013-06-27 12:30:00,52.79,52.95,52.77,52.95,42900.0,35.6925,35.8007,35.679,35.8007,42900.0
2013-06-27 12:35:00,52.94,52.95,52.86,52.9,14000.0,35.7939,35.8007,35.7398,35.7669,14000.0
2013-06-27 12:40:00,52.91,53.02,52.91,52.96,57300.0,35.7737,35.848,35.7737,35.8075,57300.0
2013-06-27 12:45:00,52.96,53.0,52.96,52.97,38300.0,35.8075,35.8345,35.8075,35.8142,38300.0
2013-06-27 12:50:00,52.97,52.98,52.94,52.96,26900.0,35.8142,35.821,35.7939,35.8075,26900.0
2013-06-27 12:55:00,52.96,53.02,52.96,52.98,39400.0,35.8075,35.848,35.8075,35.821,39400.0
2013-06-27 13:00:00,52.98,53.01,52.92,52.93,68100.0,35.821,35.8413,35.7804,35.7872,68100.0
2013-06-27 13:05:00,52.91,52.93,52.89,52.93,12000.0,35.7737,35.7872,35.7601,35.7872,12000.0
2013-06-27 13:10:00,52.94,52.99,52.92,52.92,39200.0,35.7939,35.8277,35.7804,35.7804,39200.0
2013-06-27 13:15:00,52.91,52.98,52.89,52.98,22000.0,35.7737,35.821,35.7601,35.821,22000.0
2013-06-27 13:20:00,52.98,52.98,52.92,52.92,17600.0,35.821,35.821,35.7804,35.7804,17600.0
2013-06-27 13:25:00,52.91,52.98,52.91,52.97,16200.0,35.7737,35.821,35.7737,35.8142,16200.0
2013-06-27 13:30:00,52.96,53.02,52.94,52.99,16200.0,35.8075,35.848,35.7939,35.8277,16200.0
2013-06-27 13:35:00,52.99,53.01,52.9,52.91,24800.0,35.8277,35.8413,35.7669,35.7737,24800.0
2013-06-27 13:40:00,52.9,52.91,52.81,52.81,40300.0,35.7669,35.7737,35.706,35.706,40300.0
2013-06-27 13:45:00,52.82,52.84,52.74,52.74,57500.0,35.7128,35.7263,35.6587,35.6587,57500.0
2013-06-27 13:50:00,52.75,52.77,52.67,52.68,46400.0,35.6655,35.679,35.6114,35.6181,46400.0
2013-06-27 13:55:00,52.68,52.68,52.54,52.58,60600.0,35.6181,35.6181,35.5235,35.5505,60600.0
2013-06-27 14:00:00,52.59,52.65,52.56,52.65,35500.0,35.5573,35.5979,35.537,35.5979,35500.0
2013-06-27 14:05:00,52.65,52.7,52.61,52.67,42600.0,35.5979,35.6317,35.5708,35.6114,42600.0
2013-06-27 14:10:00,52.66,52.7,52.63,52.68,36300.0,35.6046,35.6317,35.5843,35.6181,36300.0
2013-06-27 14:15:00,52.68,52.71,52.66,52.66,26000.0,35.6181,35.6384,35.6046,35.6046,26000.0
2013-06-27 14:20:00,52.66,52.69,52.65,52.67,56100.0,35.6046,35.6249,35.5979,35.6114,56100.0
2013-06-27 14:25:00,52.64,52.69,52.61,52.69,23800.0,35.5911,35.6249,35.5708,35.6249,23800.0
2013-06-27 14:30:00,52.69,52.74,52.62,52.62,54100.0,35.6249,35.6587,35.5776,35.5776,54100.0
2013-06-27 14:35:00,52.62,52.63,52.54,52.57,89600.0,35.5776,35.5843,35.5235,35.5438,89600.0
2013-06-27 14:40:00,52.56,52.59,52.52,52.52,60800.0,35.537,35.5573,35.51,35.51,60800.0
2013-06-27 14:45:00,52.52,52.55,52.51,52.52,39100.0,35.51,35.5303,35.5032,35.51,39100.0
2013-06-27 14:50:00,52.53,52.54,52.46,52.48,31400.0,35.5167,35.5235,35.4694,35.4829,31400.0
2013-06-27 14:55:00,52.48,52.5,52.45,52.47,25300.0,35.4829,35.4964,35.4626,35.4762,25300.0
2013-06-27 15:00:00,52.47,52.51,52.41,52.43,41600.0,35.4762,35.5032,35.4356,35.4491,41600.0
2013-06-27 15:05:00,52.44,52.45,52.3,52.32,71500.0,35.4559,35.4626,35.3612,35.3747,71500.0
2013-06-27 15:10:00,52.33,52.42,52.31,52.38,49000.0,35.3815,35.4424,35.368,35.4153,49000.0
2013-06-27 15:15:00,52.39,52.43,52.38,52.42,37800.0,35.4221,35.4491,35.4153,35.4424,37800.0
2013-06-27 15:20:00,52.42,52.44,52.37,52.38,43000.0,35.4424,35.4559,35.4085,35.4153,43000.0
2013-06-27 15:25:00,52.39,52.43,52.37,52.41,35200.0,35.4221,35.4491,35.4085,35.4356,35200.0
2013-06-27 15:30:00,52.4,52.43,52.34,52.34,95000.0,35.4288,35.4491,35.3883,35.3883,95000.0
2013-06-27 15:35:00,52.34,52.36,52.3,52.35,66800.0,35.3883,35.4018,35.3612,35.395,66800.0
2013-06-27 15:40:00,52.35,52.35,52.26,52.26,78400.0,35.395,35.395,35.3342,35.3342,78400.0
2013-06-27 15:45:00,52.26,52.31,52.25,52.28,77300.0,35.3342,35.368,35.3274,35.3477,77300.0
2013-06-27 15:50:00,52.28,52.32,52.25,52.32,101100.0,35.3477,35.3747,35.3274,35.3747,101100.0
2013-06-27 15:55:00,52.32,52.38,52.28,52.37,242500.0,35.3747,35.4153,35.3477,35.4085,242500.0
2013-06-28 09:30:00,52.32,52.35,52.19,52.22,64200.0,35.3747,35.395,35.2868,35.3071,64200.0
2013-06-28 09:35:00,52.2,52.45,52.2,52.28,79700.0,35.2936,35.4626,35.2936,35.3477,79700.0
2013-06-28 09:40:00,52.27,52.27,52.15,52.25,46600.0,35.3409,35.3409,35.2598,35.3274,46600.0
2013-06-28 09:45:00,52.24,52.26,52.1,52.2,64200.0,35.3207,35.3342,35.226,35.2936,64200.0
2013-06-28 09:50:00,52.22,52.27,52.14,52.16,35600.0,35.3071,35.3409,35.253,35.2666,35600.0
2013-06-28 09:55:00,52.19,52.19,51.88,51.88,81700.0,35.2868,35.2868,35.0772,35.0772,81700.0
2013-06-28 10:00:00,51.93,52.18,51.91,52.07,38100.0,35.1111,35.2801,35.0975,35.2057,38100.0
2013-06-28 10:05:00,52.07,52.09,51.93,52.08,44500.0,35.2057,35.2192,35.1111,35.2125,44500.0
2013-06-28 10:10:00,52.07,52.09,52.0,52.0,82300.0,35.2057,35.2192,35.1584,35.1584,82300.0
2013-06-28 10:15:00,52.04,52.14,52.03,52.13,44200.0,35.1854,35.253,35.1787,35.2463,44200.0
2013-06-28 10:20:00,52.14,52.15,52.05,52.06,37800.0,35.253,35.2598,35.1922,35.199,37800.0
2013-06-28 10:25:00,52.06,52.16,51.98,51.99,50000.0,35.199,35.2666,35.1449,35.1516,50000.0
2013-06-28 10:30:00,52.0,52.02,51.89,51.98,68300.0,35.1584,35.1719,35.084,35.1449,68300.0
2013-06-28 10:35:00,52.0,52.07,51.96,52.03,49300.0,35.1584,35.2057,35.1313,35.1787,49300.0
2013-06-28 10:40:00,52.02,52.05,51.91,51.97,35100.0,35.1719,35.1922,35.0975,35.1381,35100.0
2013-06-28 10:45:00,51.97,51.98,51.89,51.91,26000.0,35.1381,35.1449,35.084,35.0975,26000.0
2013-06-28 10:50:00,51.92,51.97,51.83,51.96,42800.0,35.1043,35.1381,35.0434,35.1313,42800.0
2013-06-28 10:55:00,51.96,52.05,51.96,51.99,49100.0,35.1313,35.1922,35.1313,35.1516,49100.0
2013-06-28 11:00:00,51.98,52.03,51.95,52.03,69200.0,35.1449,35.1787,35.1246,35.1787,69200.0
2013-06-28 11:05:00,52.05,52.05,51.99,52.0,53600.0,35.1922,35.1922,35.1516,35.1584,53600.0
2013-06-28 11:10:00,52.01,52.06,51.98,52.02,53500.0,35.1651,35.199,35.1449,35.1719,53500.0
2013-06-28 11:15:00,52.03,52.07,51.98,52.0,44000.0,35.1787,35.2057,35.1449,35.1584,44000.0
2013-06-28 11:20:00,52.0,52.05,51.97,51.99,48000.0,35.1584,35.1922,35.1381,35.1516,48000.0
2013-06-28 11:25:00,51.98,52.0,51.89,51.89,35900.0,35.1449,35.1584,35.084,35.084,35900.0
2013-06-28 11:30:00,51.9,52.03,51.9,51.97,22900.0,35.0908,35.1787,35.0908,35.1381,22900.0
2013-06-28 11:35:00,51.97,52.04,51.87,51.95,35000.0,35.1381,35.1854,35.0705,35.1246,35000.0
2013-06-28 11:40:00,51.95,51.95,51.81,51.85,48400.0,35.1246,35.1246,35.0299,35.057,48400.0
2013-06-28 11:45:00,51.85,51.94,51.81,51.93,21800.0,35.057,35.1178,35.0299,35.1111,21800.0
2013-06-28 11:50:00,51.93,52.03,51.9,52.02,33200.0,35.1111,35.1787,35.0908,35.1719,33200.0
2013-06-28 11:55:00,52.02,52.03,51.96,51.97,31900.0,35.1719,35.1787,35.1313,35.1381,31900.0
2013-06-28 12:00:00,51.97,52.0,51.85,51.88,43600.0,35.1381,35.1584,35.057,35.0772,43600.0
2013-06-28 12:05:00,51.87,51.89,51.8,51.8,37500.0,35.0705,35.084,35.0232,35.0232,37500.0
2013-06-28 12:10:00,51.81,51.83,51.74,51.81,46000.0,35.0299,35.0434,34.9826,35.0299,46000.0
2013-06-28 12:15:00,51.82,51.82,51.69,51.71,25500.0,35.0367,35.0367,34.9488,34.9623,25500.0
2013-06-28 12:20:00,51.7,51.72,51.67,51.71,28700.0,34.9555,34.9691,34.9353,34.9623,28700.0
2013-06-28 12:25:00,51.7,51.88,51.68,51.88,18200.0,34.9555,35.0772,34.942,35.0772,18200.0
2013-06-28 12:30:00,51.88,51.9,51.81,51.88,31300.0,35.0772,35.0908,35.0299,35.0772,31300.0
2013-06-28 12:35:00,51.87,51.96,51.87,51.91,19500.0,35.0705,35.1313,35.0705,35.0975,19500.0
2013-06-28 12:40:00,51.91,51.91,51.83,51.83,18700.0,35.0975,35.0975,35.0434,35.0434,18700.0
2013-06-28 12:45:00,51.84,52.0,51.8,51.94,50800.0,35.0502,35.1584,35.0232,35.1178,50800.0
2013-06-28 12:50:00,51.94,52.0,51.89,51.97,40000.0,35.1178,35.1584,35.084,35.1381,40000.0
2013-06-28 12:55:00,51.98,52.04,51.95,51.96,31000.0,35.1449,35.1854,35.1246,35.1313,31000.0
2013-06-28 13:00:00,51.95,51.95,51.89,51.9,24900.0,35.1246,35.1246,35.084,35.0908,24900.0
2013-06-28 13:05:00,51.9,51.97,51.87,51.97,99900.0,35.0908,35.1381,35.0705,35.1381,99900.0
2013-06-28 13:10:00,51.97,51.97,51.92,51.94,34100.0,35.1381,35.1381,35.1043,35.1178,34100.0
2013-06-28 13:15:00,51.94,51.97,51.91,51.91,23000.0,35.1178,35.1381,35.0975,35.0975,23000.0
2013-06-28 13:20:00,51.91,51.92,51.88,51.89,27600.0,35.0975,35.1043,35.0772,35.084,27600.0
2013-06-28 13:25:00,51.88,51.89,51.83,51.84,15000.0,35.0772,35.084,35.0434,35.0502,15000.0
2013-06-28 13:30:00,51.85,51.96,51.85,51.96,24600.0,35.057,35.1313,35.057,35.1313,24600.0
2013-06-28 13:35:00,51.94,52.0,51.94,51.97,15200.0,35.1178,35.1584,35.1178,35.1381,15200.0
2013-06-28 13:40:00,51.97,52.03,51.92,52.02,28900.0,35.1381,35.1787,35.1043,35.1719,28900.0
2013-06-28 13:45:00,52.03,52.04,51.95,51.95,28500.0,35.1787,35.1854,35.1246,35.1246,28500.0
2013-06-28 13:50:00,51.95,51.99,51.91,51.98,17100.0,35.1246,35.1516,35.0975,35.1449,17100.0
2013-06-28 13:55:00,51.98,52.04,51.97,52.0,46900.0,35.1449,35.1854,35.1381,35.1584,46900.0
2013-06-28 14:00:00,52.0,52.01,51.96,51.99,40000.0,35.1584,35.1651,35.1313,35.1516,40000.0
2013-06-28 14:05:00,51.98,52.04,51.97,52.0,42700.0,35.1449,35.1854,35.1381,35.1584,42700.0
2013-06-28 14:10:00,52.01,52.01,51.91,51.91,23700.0,35.1651,35.1651,35.0975,35.0975,23700.0
2013-06-28 14:15:00,51.92,51.96,51.91,51.95,22600.0,35.1043,35.1313,35.0975,35.1246,22600.0
2013-06-28 14:20:00,51.94,51.95,51.86,51.88,19400.0,35.1178,35.1246,35.0637,35.0772,19400.0
2013-06-28 14:25:00,51.88,51.94,51.88,51.88,15800.0,35.0772,35.1178,35.0772,35.0772,15800.0
2013-06-28 14:30:00,51.89,51.93,51.89,51.93,20700.0,35.084,35.1111,35.084,35.1111,20700.0
2013-06-28 14:35:00,51.92,51.94,51.9,51.9,26800.0,35.1043,35.1178,35.0908,35.0908,26800.0
2013-06-28 14:40:00,51.9,51.94,51.87,51.91,38300.0,35.0908,35.1178,35.0705,35.0975,38300.0
2013-06-28 14:45:00,51.91,51.92,51.87,51.91,25800.0,35.0975,35.1043,35.0705,35.0975,25800.0
2013-06-28 14:50:00,51.91,51.94,51.89,51.91,36500.0,35.0975,35.1178,35.084,35.0975,36500.0
2013-06-28 14:55:00,51.9,51.97,51.9,51.97,61400.0,35.0908,35.1381,35.0908,35.1381,61400.0
2013-06-28 15:00:00,51.97,51.97,51.85,51.85,51000.0,35.1381,35.1381,35.057,35.057,51000.0
2013-06-28 15:05:00,51.86,51.94,51.85,51.92,49800.0,35.0637,35.1178,35.057,35.1043,49800.0
2013-06-28 15:10:00,51.92,51.98,51.91,51.96,41900.0,35.1043,35.1449,35.0975,35.1313,41900.0
2013-06-28 15:15:00,51.96,52.08,51.96,51.96,136000.0,35.1313,35.2125,35.1313,35.1313,136000.0
2013-06-28 15:20:00,51.96,52.01,51.93,51.99,63600.0,35.1313,35.1651,35.1111,35.1516,63600.0
2013-06-28 15:25:00,52.0,52.01,51.97,51.99,54500.0,35.1584,35.1651,35.1381,35.1516,54500.0
2013-06-28 15:30:00,52.0,52.04,51.95,52.01,99100.0,35.1584,35.1854,35.1246,35.1651,99100.0
2013-06-28 15:35:00,52.01,52.01,51.95,51.98,33000.0,35.1651,35.1651,35.1246,35.1449,33000.0
2013-06-28 15:40:00,51.98,52.01,51.93,51.94,46800.0,35.1449,35.1651,35.1111,35.1178,46800.0
2013-06-28 15:45:00,51.94,51.97,51.88,51.9,59900.0,35.1178,35.1381,35.0772,35.0908,59900.0
2013-06-28 15:50:00,51.89,51.97,51.87,51.92,91100.0,35.084,35.1381,35.0705,35.1043,91100.0
2013-06-28 15:55:00,51.93,51.98,51.85,51.85,207300.0,35.1111,35.1449,35.057,35.057,207300.0
2013-07-01 09:30:00,52.12,52.39,52.11,52.26,65900.0,35.2395,35.4221,35.2328,35.3342,65900.0
2013-07-01 09:35:00,52.27,52.37,52.25,52.32,84600.0,35.3409,35.4085,35.3274,35.3747,84600.0
2013-07-01 09:40:00,52.31,52.32,52.08,52.17,42900.0,35.368,35.3747,35.2125,35.2733,42900.0
2013-07-01 09:45:00,52.19,52.19,52.0,52.09,44300.0,35.2868,35.2868,35.1584,35.2192,44300.0
2013-07-01 09:50:00,52.09,52.32,52.06,52.25,49700.0,35.2192,35.3747,35.199,35.3274,49700.0
2013-07-01 09:55:00,52.26,52.29,52.15,52.24,34900.0,35.3342,35.3545,35.2598,35.3207,34900.0
2013-07-01 10:00:00,52.2,52.45,52.17,52.36,47700.0,35.2936,35.4626,35.2733,35.4018,47700.0
2013-07-01 10:05:00,52.39,52.54,52.34,52.48,102100.0,35.4221,35.5235,35.3883,35.4829,102100.0
2013-07-01 10:10:00,52.49,52.55,52.43,52.46,57700.0,35.4897,35.5303,35.4491,35.4694,57700.0
2013-07-01 10:15:00,52.46,52.53,52.45,52.5,35400.0,35.4694,35.5167,35.4626,35.4964,35400.0
2013-07-01 10:20:00,52.5,52.59,52.47,52.52,68100.0,35.4964,35.5573,35.4762,35.51,68100.0
2013-07-01 10:25:00,52.51,52.6,52.5,52.53,58600.0,35.5032,35.5641,35.4964,35.5167,58600.0
2013-07-01 10:30:00,52.52,52.6,52.51,52.56,32800.0,35.51,35.5641,35.5032,35.537,32800.0
2013-07-01 10:35:00,52.55,52.6,52.48,52.5,48600.0,35.5303,35.5641,35.4829,35.4964,48600.0
2013-07-01 10:40:00,52.5,52.5,52.32,52.32,60700.0,35.4964,35.4964,35.3747,35.3747,60700.0
2013-07-01 10:45:00,52.33,52.41,52.29,52.38,17800.0,35.3815,35.4356,35.3545,35.4153,17800.0
2013-07-01 10:50:00,52.41,52.51,52.4,52.5,27700.0,35.4356,35.5032,35.4288,35.4964,27700.0
2013-07-01 10:55:00,52.5,52.55,52.45,52.48,20900.0,35.4964,35.5303,35.4626,35.4829,20900.0
2013-07-01 11:00:00,52.47,52.52,52.43,52.43,17000.0,35.4762,35.51,35.4491,35.4491,17000.0
2013-07-01 11:05:00,52.44,52.5,52.43,52.5,26200.0,35.4559,35.4964,35.4491,35.4964,26200.0
2013-07-01 11:10:00,52.53,52.53,52.46,52.47,16500.0,35.5167,35.5167,35.4694,35.4762,16500.0
2013-07-01 11:15:00,52.47,52.55,52.45,52.54,22800.0,35.4762,35.5303,35.4626,35.5235,22800.0
2013-07-01 11:20:00,52.54,52.62,52.54,52.58,34800.0,35.5235,35.5776,35.5235,35.5505,34800.0
2013-07-01 11:25:00,52.58,52.65,52.57,52.65,32400.0,35.5505,35.5979,35.5438,35.5979,32400.0
2013-07-01 11:30:00,52.65,52.69,52.64,52.69,26500.0,35.5979,35.6249,35.5911,35.6249,26500.0
2013-07-01 11:35:00,52.67,52.75,52.66,52.74,48200.0,35.6114,35.6655,35.6046,35.6587,48200.0
2013-07-01 11:40:00,52.73,52.75,52.56,52.6,48000.0,35.652,35.6655,35.537,35.5641,48000.0
2013-07-01 11:45:00,52.6,52.71,52.54,52.68,69300.0,35.5641,35.6384,35.5235,35.6181,69300.0
2013-07-01 11:50:00,52.69,52.69,52.61,52.63,16600.0,35.6249,35.6249,35.5708,35.5843,16600.0
2013-07-01 11:55:00,52.63,52.65,52.61,52.63,30800.0,35.5843,35.5979,35.5708,35.5843,30800.0
2013-07-01 12:00:00,52.62,52.69,52.6,52.67,33700.0,35.5776,35.6249,35.5641,35.6114,33700.0
2013-07-01 12:05:00,52.68,52.7,52.63,52.65,21500.0,35.6181,35.6317,35.5843,35.5979,21500.0
2013-07-01 12:10:00,52.65,52.7,52.65,52.65,20100.0,35.5979,35.6317,35.5979,35.5979,20100.0
2013-07-01 12:15:00,52.66,52.72,52.65,52.68,123000.0,35.6046,35.6452,35.5979,35.6181,123000.0
2013-07-01 12:20:00,52.69,52.74,52.68,52.7,19100.0,35.6249,35.6587,35.6181,35.6317,19100.0
2013-07-01 12:25:00,52.7,52.75,52.62,52.63,45000.0,35.6317,35.6655,35.5776,35.5843,45000.0
2013-07-01 12:30:00,52.63,52.74,52.63,52.7,15900.0,35.5843,35.6587,35.5843,35.6317,15900.0
2013-07-01 12:35:00,52.71,52.73,52.66,52.66,19500.0,35.6384,35.652,35.6046,35.6046,19500.0
2013-07-01 12:40:00,52.65,52.67,52.63,52.63,13000.0,35.5979,35.6114,35.5843,35.5843,13000.0
2013-07-01 12:45:00,52.63,52.64,52.6,52.63,30800.0,35.5843,35.5911,35.5641,35.5843,30800.0
2013-07-01 12:50:00,52.63,52.68,52.62,52.67,16700.0,35.5843,35.6181,35.5776,35.6114,16700.0
2013-07-01 12:55:00,52.66,52.72,52.66,52.71,27700.0,35.6046,35.6452,35.6046,35.6384,27700.0
2013-07-01 13:00:00,52.7,52.71,52.61,52.63,34700.0,35.6317,35.6384,35.5708,35.5843,34700.0
2013-07-01 13:05:00,52.64,52.68,52.62,52.68,26400.0,35.5911,35.6181,35.5776,35.6181,26400.0
2013-07-01 13:10:00,52.68,52.7,52.64,52.64,20900.0,35.6181,35.6317,35.5911,35.5911,20900.0
2013-07-01 13:15:00,52.64,52.65,52.57,52.58,18800.0,35.5911,35.5979,35.5438,35.5505,18800.0
2013-07-01 13:20:00,52.57,52.61,52.54,52.61,19800.0,35.5438,35.5708,35.5235,35.5708,19800.0
2013-07-01 13:25:00,52.61,52.67,52.6,52.6,24900.0,35.5708,35.6114,35.5641,35.5641,24900.0
2013-07-01 13:30:00,52.6,52.61,52.55,52.55,18500.0,35.5641,35.5708,35.5303,35.5303,18500.0
2013-07-01 13:35:00,52.55,52.57,52.52,52.55,17300.0,35.5303,35.5438,35.51,35.5303,17300.0
2013-07-01 13:40:00,52.55,52.56,52.52,52.52,23800.0,35.5303,35.537,35.51,35.51,23800.0
2013-07-01 13:45:00,52.54,52.55,52.49,52.5,35600.0,35.5235,35.5303,35.4897,35.4964,35600.0
2013-07-01 13:50:00,52.5,52.51,52.46,52.46,14800.0,35.4964,35.5032,35.4694,35.4694,14800.0
2013-07-01 13:55:00,52.46,52.47,52.41,52.41,23500.0,35.4694,35.4762,35.4356,35.4356,23500.0
2013-07-01 14:00:00,52.4,52.44,52.37,52.44,21000.0,35.4288,35.4559,35.4085,35.4559,21000.0
2013-07-01 14:05:00,52.44,52.45,52.4,52.44,21500.0,35.4559,35.4626,35.4288,35.4559,21500.0
2013-07-01 14:10:00,52.45,52.46,52.41,52.43,27600.0,35.4626,35.4694,35.4356,35.4491,27600.0
2013-07-01 14:15:00,52.43,52.44,52.3,52.34,45700.0,35.4491,35.4559,35.3612,35.3883,45700.0
2013-07-01 14:20:00,52.34,52.42,52.32,52.37,21200.0,35.3883,35.4424,35.3747,35.4085,21200.0
2013-07-01 14:25:00,52.36,52.5,52.36,52.49,24100.0,35.4018,35.4964,35.4018,35.4897,24100.0
2013-07-01 14:30:00,52.49,52.52,52.47,52.47,21000.0,35.4897,35.51,35.4762,35.4762,21000.0
2013-07-01 14:35:00,52.46,52.5,52.44,52.48,25000.0,35.4694,35.4964,35.4559,35.4829,25000.0
2013-07-01 14:40:00,52.47,52.51,52.45,52.51,20200.0,35.4762,35.5032,35.4626,35.5032,20200.0
2013-07-01 14:45:00,52.51,52.52,52.45,52.49,29400.0,35.5032,35.51,35.4626,35.4897,29400.0
2013-07-01 14:50:00,52.48,52.55,52.48,52.54,19900.0,35.4829,35.5303,35.4829,35.5235,19900.0
2013-07-01 14:55:00,52.53,52.54,52.48,52.53,15200.0,35.5167,35.5235,35.4829,35.5167,15200.0
2013-07-01 15:00:00,52.52,52.55,52.5,52.54,22500.0,35.51,35.5303,35.4964,35.5235,22500.0
2013-07-01 15:05:00,52.54,52.58,52.54,52.55,17200.0,35.5235,35.5505,35.5235,35.5303,17200.0
2013-07-01 15:10:00,52.55,52.56,52.53,52.53,24300.0,35.5303,35.537,35.5167,35.5167,24300.0
2013-07-01 15:15:00,52.54,52.55,52.43,52.43,18800.0,35.5235,35.5303,35.4491,35.4491,18800.0
2013-07-01 15:20:00,52.42,52.45,52.37,52.39,30800.0,35.4424,35.4626,35.4085,35.4221,30800.0
2013-07-01 15:25:00,52.39,52.45,52.33,52.34,26000.0,35.4221,35.4626,35.3815,35.3883,26000.0
2013-07-01 15:30:00,52.33,52.35,52.29,52.32,36000.0,35.3815,35.395,35.3545,35.3747,36000.0
2013-07-01 15:35:00,52.33,52.33,52.23,52.23,33900.0,35.3815,35.3815,35.3139,35.3139,33900.0
2013-07-01 15:40:00,52.23,52.27,52.17,52.22,29900.0,35.3139,35.3409,35.2733,35.3071,29900.0
2013-07-01 15:45:00,52.22,52.23,52.16,52.21,31200.0,35.3071,35.3139,35.2666,35.3004,31200.0
2013-07-01 15:50:00,52.2,52.23,52.17,52.22,48700.0,35.2936,35.3139,35.2733,35.3071,48700.0
2013-07-01 15:55:00,52.23,52.33,52.23,52.28,91000.0,35.3139,35.3815,35.3139,35.3477,91000.0
2013-07-02 09:30:00,52.33,52.48,52.29,52.35,30000.0,35.3815,35.4829,35.3545,35.395,30000.0
2013-07-02 09:35:00,52.4,52.71,52.37,52.52,22200.0,35.4288,35.6384,35.4085,35.51,22200.0
2013-07-02 09:40:00,52.52,52.6,52.45,52.53,23300.0,35.51,35.5641,35.4626,35.5167,23300.0
2013-07-02 09:45:00,52.54,52.7,52.39,52.61,32900.0,35.5235,35.6317,35.4221,35.5708,32900.0
2013-07-02 09:50:00,52.66,52.69,52.6,52.6,31200.0,35.6046,35.6249,35.5641,35.5641,31200.0
2013-07-02 09:55:00,52.6,52.65,52.53,52.53,25100.0,35.5641,35.5979,35.5167,35.5167,25100.0
2013-07-02 10:00:00,52.55,52.65,52.46,52.49,19800.0,35.5303,35.5979,35.4694,35.4897,19800.0
2013-07-02 10:05:00,52.51,52.57,52.45,52.55,31300.0,35.5032,35.5438,35.4626,35.5303,31300.0
2013-07-02 10:10:00,52.55,52.59,52.47,52.59,28200.0,35.5303,35.5573,35.4762,35.5573,28200.0
2013-07-02 10:15:00,52.59,52.59,52.48,52.55,27400.0,35.5573,35.5573,35.4829,35.5303,27400.0
2013-07-02 10:20:00,52.57,52.68,52.54,52.68,22900.0,35.5438,35.6181,35.5235,35.6181,22900.0
2013-07-02 10:25:00,52.67,52.75,52.65,52.66,56400.0,35.6114,35.6655,35.5979,35.6046,56400.0
2013-07-02 10:30:00,52.65,52.7,52.61,52.66,23400.0,35.5979,35.6317,35.5708,35.6046,23400.0
2013-07-02 10:35:00,52.66,52.79,52.64,52.76,32600.0,35.6046,35.6925,35.5911,35.6722,32600.0
2013-07-02 10:40:00,52.76,52.92,52.76,52.88,58500.0,35.6722,35.7804,35.6722,35.7534,58500.0
2013-07-02 10:45:00,52.89,52.94,52.86,52.91,30200.0,35.7601,35.7939,35.7398,35.7737,30200.0
2013-07-02 10:50:00,52.9,52.93,52.87,52.87,15300.0,35.7669,35.7872,35.7466,35.7466,15300.0
2013-07-02 10:55:00,52.89,52.89,52.83,52.83,23300.0,35.7601,35.7601,35.7196,35.7196,23300.0
2013-07-02 11:00:00,52.84,52.87,52.79,52.79,11200.0,35.7263,35.7466,35.6925,35.6925,11200.0
2013-07-02 11:05:00,52.79,52.83,52.76,52.78,25000.0,35.6925,35.7196,35.6722,35.6858,25000.0
2013-07-02 11:10:00,52.78,52.82,52.76,52.81,9600.0,35.6858,35.7128,35.6722,35.706,9600.0
2013-07-02 11:15:00,52.8,52.84,52.74,52.8,30100.0,35.6993,35.7263,35.6587,35.6993,30100.0
2013-07-02 11:20:00,52.8,52.8,52.68,52.7,22600.0,35.6993,35.6993,35.6181,35.6317,22600.0
2013-07-02 11:25:00,52.69,52.75,52.65,52.75,37300.0,35.6249,35.6655,35.5979,35.6655,37300.0
2013-07-02 11:30:00,52.76,52.79,52.72,52.72,19000.0,35.6722,35.6925,35.6452,35.6452,19000.0
2013-07-02 11:35:00,52.73,52.79,52.68,52.7,17200.0,35.652,35.6925,35.6181,35.6317,17200.0
2013-07-02 11:40:00,52.7,52.73,52.67,52.72,13900.0,35.6317,35.652,35.6114,35.6452,13900.0
2013-07-02 11:45:00,52.7,52.77,52.7,52.74,17600.0,35.6317,35.679,35.6317,35.6587,17600.0
2013-07-02 11:50:00,52.73,52.77,52.7,52.76,11800.0,35.652,35.679,35.6317,35.6722,11800.0
2013-07-02 11:55:00,52.77,52.78,52.68,52.69,18800.0,35.679,35.6858,35.6181,35.6249,18800.0
2013-07-02 12:00:00,52.68,52.69,52.65,52.68,16900.0,35.6181,35.6249,35.5979,35.6181,16900.0
2013-07-02 12:05:00,52.69,52.7,52.65,52.65,29400.0,35.6249,35.6317,35.5979,35.5979,29400.0
2013-07-02 12:10:00,52.65,52.75,52.65,52.75,41900.0,35.5979,35.6655,35.5979,35.6655,41900.0
2013-07-02 12:15:00,52.75,52.82,52.74,52.81,16000.0,35.6655,35.7128,35.6587,35.706,16000.0
2013-07-02 12:20:00,52.82,52.88,52.79,52.8,16000.0,35.7128,35.7534,35.6925,35.6993,16000.0
2013-07-02 12:25:00,52.81,53.0,52.81,52.99,57700.0,35.706,35.8345,35.706,35.8277,57700.0
2013-07-02 12:30:00,52.99,53.09,52.99,53.02,47100.0,35.8277,35.8954,35.8277,35.848,47100.0
2013-07-02 12:35:00,53.03,53.07,52.98,52.98,26000.0,35.8548,35.8818,35.821,35.821,26000.0
2013-07-02 12:40:00,52.98,52.98,52.91,52.93,15900.0,35.821,35.821,35.7737,35.7872,15900.0
2013-07-02 12:45:00,52.94,52.99,52.92,52.98,14300.0,35.7939,35.8277,35.7804,35.821,14300.0
2013-07-02 12:50:00,52.98,53.0,52.97,52.97,7400.0,35.821,35.8345,35.8142,35.8142,7400.0
2013-07-02 12:55:00,52.95,53.01,52.93,52.99,11600.0,35.8007,35.8413,35.7872,35.8277,11600.0
2013-07-02 13:00:00,53.0,53.01,52.96,52.97,23700.0,35.8345,35.8413,35.8075,35.8142,23700.0
2013-07-02 13:05:00,52.96,52.98,52.91,52.98,30600.0,35.8075,35.821,35.7737,35.821,30600.0
2013-07-02 13:10:00,52.98,52.99,52.91,52.93,12000.0,35.821,35.8277,35.7737,35.7872,12000.0
2013-07-02 13:15:00,52.9,52.94,52.9,52.94,8100.0,35.7669,35.7939,35.7669,35.7939,8100.0
2013-07-02 13:20:00,52.95,52.95,52.88,52.91,18300.0,35.8007,35.8007,35.7534,35.7737,18300.0
2013-07-02 13:25:00,52.92,52.92,52.84,52.84,19800.0,35.7804,35.7804,35.7263,35.7263,19800.0
2013-07-02 13:30:00,52.85,52.86,52.81,52.81,20100.0,35.7331,35.7398,35.706,35.706,20100.0
2013-07-02 13:35:00,52.81,52.87,52.74,52.74,46100.0,35.706,35.7466,35.6587,35.6587,46100.0
2013-07-02 13:40:00,52.74,52.81,52.71,52.8,36400.0,35.6587,35.706,35.6384,35.6993,36400.0
2013-07-02 13:45:00,52.8,52.92,52.79,52.91,58400.0,35.6993,35.7804,35.6925,35.7737,58400.0
2013-07-02 13:50:00,52.9,52.97,52.9,52.93,71300.0,35.7669,35.8142,35.7669,35.7872,71300.0
2013-07-02 13:55:00,52.91,52.91,52.85,52.88,18800.0,35.7737,35.7737,35.7331,35.7534,18800.0
2013-07-02 14:00:00,52.88,52.93,52.84,52.89,30300.0,35.7534,35.7872,35.7263,35.7601,30300.0
2013-07-02 14:05:00,52.9,52.91,52.84,52.85,33100.0,35.7669,35.7737,35.7263,35.7331,33100.0
2013-07-02 14:10:00,52.86,52.88,52.81,52.81,69800.0,35.7398,35.7534,35.706,35.706,69800.0
2013-07-02 14:15:00,52.81,52.82,52.7,52.82,48700.0,35.706,35.7128,35.6317,35.7128,48700.0
2013-07-02 14:20:00,52.82,52.82,52.76,52.79,20900.0,35.7128,35.7128,35.6722,35.6925,20900.0
2013-07-02 14:25:00,52.78,52.79,52.7,52.7,37200.0,35.6858,35.6925,35.6317,35.6317,37200.0
2013-07-02 14:30:00,52.69,52.8,52.69,52.75,25200.0,35.6249,35.6993,35.6249,35.6655,25200.0
2013-07-02 14:35:00,52.76,52.82,52.71,52.73,60400.0,35.6722,35.7128,35.6384,35.652,60400.0
2013-07-02 14:40:00,52.74,52.8,52.74,52.77,25700.0,35.6587,35.6993,35.6587,35.679,25700.0
2013-07-02 14:45:00,52.76,52.79,52.71,52.75,33900.0,35.6722,35.6925,35.6384,35.6655,33900.0
2013-07-02 14:50:00,52.75,52.92,52.75,52.92,56300.0,35.6655,35.7804,35.6655,35.7804,56300.0
2013-07-02 14:55:00,52.89,52.93,52.86,52.9,20700.0,35.7601,35.7872,35.7398,35.7669,20700.0
2013-07-02 15:00:00,52.89,52.93,52.87,52.93,28700.0,35.7601,35.7872,35.7466,35.7872,28700.0
2013-07-02 15:05:00,52.93,52.98,52.87,52.87,44300.0,35.7872,35.821,35.7466,35.7466,44300.0
2013-07-02 15:10:00,52.87,52.97,52.87,52.95,122000.0,35.7466,35.8142,35.7466,35.8007,122000.0
2013-07-02 15:15:00,52.95,52.99,52.93,52.95,40000.0,35.8007,35.8277,35.7872,35.8007,40000.0
2013-07-02 15:20:00,52.95,52.99,52.92,52.97,89100.0,35.8007,35.8277,35.7804,35.8142,89100.0
2013-07-02 15:25:00,52.97,52.98,52.85,52.85,48200.0,35.8142,35.821,35.7331,35.7331,48200.0
2013-07-02 15:30:00,52.84,52.87,52.78,52.82,54800.0,35.7263,35.7466,35.6858,35.7128,54800.0
2013-07-02 15:35:00,52.83,52.94,52.83,52.9,112500.0,35.7196,35.7939,35.7196,35.7669,112500.0
2013-07-02 15:40:00,52.89,52.97,52.88,52.91,51700.0,35.7601,35.8142,35.7534,35.7737,51700.0
2013-07-02 15:45:00,52.91,53.0,52.91,52.99,76300.0,35.7737,35.8345,35.7737,35.8277,76300.0
2013-07-02 15:50:00,52.99,53.01,52.97,53.0,88900.0,35.8277,35.8413,35.8142,35.8345,88900.0
2013-07-02 15:55:00,53.0,53.1,53.0,53.03,209200.0,35.8345,35.9021,35.8345,35.8548,209200.0
2013-07-03 09:30:00,52.97,53.0,52.54,52.68,81300.0,35.8142,35.8345,35.5235,35.6181,81300.0
2013-07-03 09:35:00,52.68,52.78,52.61,52.74,43200.0,35.6181,35.6858,35.5708,35.6587,43200.0
2013-07-03 09:40:00,52.75,53.09,52.75,53.03,62800.0,35.6655,35.8954,35.6655,35.8548,62800.0
2013-07-03 09:45:00,53.05,53.12,52.93,52.95,46400.0,35.8683,35.9156,35.7872,35.8007,46400.0
2013-07-03 09:50:00,52.96,53.04,52.91,52.96,33700.0,35.8075,35.8616,35.7737,35.8075,33700.0
2013-07-03 09:55:00,52.98,53.0,52.9,52.94,28600.0,35.821,35.8345,35.7669,35.7939,28600.0
2013-07-03 10:00:00,52.94,53.13,52.81,52.83,43400.0,35.7939,35.9224,35.706,35.7196,43400.0
2013-07-03 10:05:00,52.87,52.91,52.79,52.88,28500.0,35.7466,35.7737,35.6925,35.7534,28500.0
2013-07-03 10:10:00,52.85,52.92,52.79,52.89,22100.0,35.7331,35.7804,35.6925,35.7601,22100.0
2013-07-03 10:15:00,52.9,52.93,52.73,52.75,29700.0,35.7669,35.7872,35.652,35.6655,29700.0
2013-07-03 10:20:00,52.75,52.92,52.72,52.84,58200.0,35.6655,35.7804,35.6452,35.7263,58200.0
2013-07-03 10:25:00,52.84,52.92,52.77,52.92,29700.0,35.7263,35.7804,35.679,35.7804,29700.0
2013-07-03 10:30:00,52.93,52.99,52.77,52.98,40800.0,35.7872,35.8277,35.679,35.821,40800.0
2013-07-03 10:35:00,52.98,53.11,52.96,53.08,63500.0,35.821,35.9089,35.8075,35.8886,63500.0
2013-07-03 10:40:00,53.1,53.11,52.97,52.97,27700.0,35.9021,35.9089,35.8142,35.8142,27700.0
2013-07-03 10:45:00,52.99,53.0,52.9,52.98,24100.0,35.8277,35.8345,35.7669,35.821,24100.0
2013-07-03 10:50:00,52.98,52.98,52.89,52.94,33500.0,35.821,35.821,35.7601,35.7939,33500.0
2013-07-03 10:55:00,52.94,53.01,52.91,52.98,22600.0,35.7939,35.8413,35.7737,35.821,22600.0
2013-07-03 11:00:00,52.98,53.05,52.96,53.05,22900.0,35.821,35.8683,35.8075,35.8683,22900.0
2013-07-03 11:05:00,53.03,53.04,52.96,52.97,16200.0,35.8548,35.8616,35.8075,35.8142,16200.0
2013-07-03 11:10:00,52.95,53.09,52.94,53.02,18300.0,35.8007,35.8954,35.7939,35.848,18300.0
2013-07-03 11:15:00,53.0,53.08,52.94,53.03,16900.0,35.8345,35.8886,35.7939,35.8548,16900.0
2013-07-03 11:20:00,53.04,53.16,53.04,53.12,42300.0,35.8616,35.9427,35.8616,35.9156,42300.0
2013-07-03 11:25:00,53.1,53.11,53.03,53.06,15500.0,35.9021,35.9089,35.8548,35.8751,15500.0
2013-07-03 11:30:00,53.06,53.3,53.0,53.27,100700.0,35.8751,36.0373,35.8345,36.0171,100700.0
2013-07-03 11:35:00,53.27,53.43,53.26,53.41,49200.0,36.0171,36.1252,36.0103,36.1117,49200.0
2013-07-03 11:40:00,53.4,53.41,53.29,53.3,20900.0,36.105,36.1117,36.0306,36.0373,20900.0
2013-07-03 11:45:00,53.3,53.33,53.22,53.26,32100.0,36.0373,36.0576,35.9833,36.0103,32100.0
2013-07-03 11:50:00,53.25,53.26,53.18,53.2,27700.0,36.0035,36.0103,35.9562,35.9697,27700.0
2013-07-03 11:55:00,53.2,53.27,53.2,53.25,42400.0,35.9697,36.0171,35.9697,36.0035,42400.0
2013-07-03 12:00:00,53.25,53.35,53.25,53.33,27400.0,36.0035,36.0711,36.0035,36.0576,27400.0
2013-07-03 12:05:00,53.32,53.43,53.3,53.4,84300.0,36.0509,36.1252,36.0373,36.105,84300.0
2013-07-03 12:10:00,53.4,53.49,53.4,53.47,23000.0,36.105,36.1658,36.105,36.1523,23000.0
2013-07-03 12:15:00,53.47,53.5,53.45,53.49,29100.0,36.1523,36.1726,36.1388,36.1658,29100.0
2013-07-03 12:20:00,53.49,53.52,53.44,53.47,32700.0,36.1658,36.1861,36.132,36.1523,32700.0
2013-07-03 12:25:00,53.47,53.52,53.46,53.51,34500.0,36.1523,36.1861,36.1455,36.1793,34500.0
2013-07-03 12:30:00,53.51,53.55,53.5,53.51,37800.0,36.1793,36.2064,36.1726,36.1793,37800.0
2013-07-03 12:35:00,53.5,53.54,53.5,53.52,52000.0,36.1726,36.1996,36.1726,36.1861,52000.0
2013-07-03 12:40:00,53.52,53.57,53.5,53.52,47800.0,36.1861,36.2199,36.1726,36.1861,47800.0
2013-07-03 12:45:00,53.52,53.55,53.49,53.53,42400.0,36.1861,36.2064,36.1658,36.1929,42400.0
2013-07-03 12:50:00,53.52,53.57,53.51,53.54,48700.0,36.1861,36.2199,36.1793,36.1996,48700.0
2013-07-03 12:55:00,53.54,53.55,53.5,53.5,64500.0,36.1996,36.2064,36.1726,36.1726,64500.0
2013-07-05 09:30:00,53.81,53.95,53.65,53.65,57300.0,36.3822,36.4768,36.274,36.274,57300.0
2013-07-05 09:35:00,53.6,53.76,53.59,53.63,29700.0,36.2402,36.3484,36.2334,36.2605,29700.0
2013-07-05 09:40:00,53.6,53.71,53.5,53.71,34200.0,36.2402,36.3146,36.1726,36.3146,34200.0
2013-07-05 09:45:00,53.72,53.77,53.56,53.77,36000.0,36.3213,36.3551,36.2131,36.3551,36000.0
2013-07-05 09:50:00,53.77,53.8,53.55,53.57,24600.0,36.3551,36.3754,36.2064,36.2199,24600.0
2013-07-05 09:55:00,53.58,53.66,53.54,53.55,15300.0,36.2267,36.2807,36.1996,36.2064,15300.0
2013-07-05 10:00:00,53.53,53.57,53.49,53.56,55300.0,36.1929,36.2199,36.1658,36.2131,55300.0
2013-07-05 10:05:00,53.54,53.71,53.53,53.63,23900.0,36.1996,36.3146,36.1929,36.2605,23900.0
2013-07-05 10:10:00,53.64,53.64,53.53,53.54,34500.0,36.2672,36.2672,36.1929,36.1996,34500.0
2013-07-05 10:15:00,53.53,53.54,53.48,53.49,41900.0,36.1929,36.1996,36.159,36.1658,41900.0
2013-07-05 10:20:00,53.48,53.62,53.46,53.62,35000.0,36.159,36.2537,36.1455,36.2537,35000.0
2013-07-05 10:25:00,53.62,53.71,53.49,53.64,28000.0,36.2537,36.3146,36.1658,36.2672,28000.0
2013-07-05 10:30:00,53.64,53.71,53.58,53.7,19500.0,36.2672,36.3146,36.2267,36.3078,19500.0
2013-07-05 10:35:00,53.69,53.71,53.59,53.66,23700.0,36.301,36.3146,36.2334,36.2807,23700.0
2013-07-05 10:40:00,53.68,53.76,53.65,53.69,15200.0,36.2943,36.3484,36.274,36.301,15200.0
2013-07-05 10:45:00,53.67,53.75,53.65,53.7,19300.0,36.2875,36.3416,36.274,36.3078,19300.0
2013-07-05 10:50:00,53.71,53.82,53.7,53.77,22100.0,36.3146,36.3889,36.3078,36.3551,22100.0
2013-07-05 10:55:00,53.76,53.83,53.73,53.81,16600.0,36.3484,36.3957,36.3281,36.3822,16600.0
2013-07-05 11:00:00,53.82,53.88,53.79,53.87,18200.0,36.3889,36.4295,36.3686,36.4227,18200.0
2013-07-05 11:05:00,53.86,53.92,53.86,53.91,23000.0,36.416,36.4565,36.416,36.4498,23000.0
2013-07-05 11:10:00,53.92,53.98,53.87,53.87,23600.0,36.4565,36.4971,36.4227,36.4227,23600.0
2013-07-05 11:15:00,53.84,53.97,53.78,53.97,19300.0,36.4025,36.4903,36.3619,36.4903,19300.0
2013-07-05 11:20:00,53.96,53.99,53.88,53.99,30700.0,36.4836,36.5039,36.4295,36.5039,30700.0
2013-07-05 11:25:00,53.99,54.09,53.98,54.0,82800.0,36.5039,36.5715,36.4971,36.5106,82800.0
2013-07-05 11:30:00,54.0,54.07,53.98,54.01,49500.0,36.5106,36.558,36.4971,36.5174,49500.0
2013-07-05 11:35:00,54.01,54.09,54.01,54.06,39200.0,36.5174,36.5715,36.5174,36.5512,39200.0
2013-07-05 11:40:00,54.08,54.2,54.07,54.13,69700.0,36.5647,36.6459,36.558,36.5985,69700.0
2013-07-05 11:45:00,54.12,54.12,54.02,54.07,28900.0,36.5918,36.5918,36.5242,36.558,28900.0
2013-07-05 11:50:00,54.08,54.12,53.97,54.02,39600.0,36.5647,36.5918,36.4903,36.5242,39600.0
2013-07-05 11:55:00,54.01,54.15,54.0,54.13,27100.0,36.5174,36.612,36.5106,36.5985,27100.0
2013-07-05 12:00:00,54.14,54.21,54.14,54.18,32600.0,36.6053,36.6526,36.6053,36.6323,32600.0
2013-07-05 12:05:00,54.19,54.2,54.12,54.12,23600.0,36.6391,36.6459,36.5918,36.5918,23600.0
2013-07-05 12:10:00,54.11,54.14,54.09,54.14,24000.0,36.585,36.6053,36.5715,36.6053,24000.0
2013-07-05 12:15:00,54.14,54.14,54.07,54.11,9900.0,36.6053,36.6053,36.558,36.585,9900.0
2013-07-05 12:20:00,54.1,54.11,54.01,54.03,19300.0,36.5782,36.585,36.5174,36.5309,19300.0
2013-07-05 12:25:00,54.04,54.09,53.99,54.08,40400.0,36.5377,36.5715,36.5039,36.5647,40400.0
2013-07-05 12:30:00,54.08,54.12,54.06,54.12,9000.0,36.5647,36.5918,36.5512,36.5918,9000.0
2013-07-05 12:35:00,54.12,54.16,54.05,54.08,18800.0,36.5918,36.6188,36.5444,36.5647,18800.0
2013-07-05 12:40:00,54.07,54.08,54.02,54.07,18600.0,36.558,36.5647,36.5242,36.558,18600.0
2013-07-05 12:45:00,54.07,54.12,54.04,54.07,15900.0,36.558,36.5918,36.5377,36.558,15900.0
2013-07-05 12:50:00,54.07,54.14,54.04,54.09,33800.0,36.558,36.6053,36.5377,36.5715,33800.0
2013-07-05 12:55:00,54.08,54.1,54.06,54.09,7500.0,36.5647,36.5782,36.5512,36.5715,7500.0
2013-07-05 13:00:00,54.09,54.12,53.97,53.97,35600.0,36.5715,36.5918,36.4903,36.4903,35600.0
2013-07-05 13:05:00,53.97,54.1,53.96,54.06,13200.0,36.4903,36.5782,36.4836,36.5512,13200.0
2013-07-05 13:10:00,54.06,54.17,54.06,54.15,10200.0,36.5512,36.6256,36.5512,36.612,10200.0
2013-07-05 13:15:00,54.16,54.22,54.15,54.18,25600.0,36.6188,36.6594,36.612,36.6323,25600.0
2013-07-05 13:20:00,54.18,54.2,54.16,54.18,6000.0,36.6323,36.6459,36.6188,36.6323,6000.0
2013-07-05 13:25:00,54.17,54.19,54.16,54.16,11200.0,36.6256,36.6391,36.6188,36.6188,11200.0
2013-07-05 13:30:00,54.17,54.2,54.15,54.19,12400.0,36.6256,36.6459,36.612,36.6391,12400.0
2013-07-05 13:35:00,54.18,54.21,54.17,54.17,12200.0,36.6323,36.6526,36.6256,36.6256,12200.0
2013-07-05 13:40:00,54.17,54.23,54.13,54.21,10600.0,36.6256,36.6661,36.5985,36.6526,10600.0
2013-07-05 13:45:00,54.22,54.23,54.19,54.2,5900.0,36.6594,36.6661,36.6391,36.6459,5900.0
2013-07-05 13:50:00,54.19,54.25,54.19,54.24,10300.0,36.6391,36.6797,36.6391,36.6729,10300.0
2013-07-05 13:55:00,54.25,54.25,54.19,54.19,10200.0,36.6797,36.6797,36.6391,36.6391,10200.0
2013-07-05 14:00:00,54.21,54.34,54.21,54.32,38500.0,36.6526,36.7405,36.6526,36.727,38500.0
2013-07-05 14:05:00,54.32,54.45,54.29,54.45,38500.0,36.727,36.8149,36.7067,36.8149,38500.0
2013-07-05 14:10:00,54.45,54.59,54.44,54.59,32900.0,36.8149,36.9095,36.8081,36.9095,32900.0
2013-07-05 14:15:00,54.59,54.59,54.51,54.56,20300.0,36.9095,36.9095,36.8555,36.8893,20300.0
2013-07-05 14:20:00,54.56,54.6,54.55,54.6,31100.0,36.8893,36.9163,36.8825,36.9163,31100.0
2013-07-05 14:25:00,54.59,54.64,54.59,54.61,21900.0,36.9095,36.9433,36.9095,36.9231,21900.0
2013-07-05 14:30:00,54.61,54.66,54.58,54.62,27600.0,36.9231,36.9569,36.9028,36.9298,27600.0
2013-07-05 14:35:00,54.62,54.63,54.52,54.52,29800.0,36.9298,36.9366,36.8622,36.8622,29800.0
2013-07-05 14:40:00,54.53,54.55,54.49,54.5,36000.0,36.869,36.8825,36.8419,36.8487,36000.0
2013-07-05 14:45:00,54.5,54.53,54.4,54.44,38900.0,36.8487,36.869,36.7811,36.8081,38900.0
2013-07-05 14:50:00,54.43,54.45,54.41,54.41,33700.0,36.8014,36.8149,36.7878,36.7878,33700.0
2013-07-05 14:55:00,54.4,54.4,54.31,54.33,38800.0,36.7811,36.7811,36.7202,36.7338,38800.0
2013-07-05 15:00:00,54.33,54.35,54.3,54.35,29200.0,36.7338,36.7473,36.7135,36.7473,29200.0
2013-07-05 15:05:00,54.35,54.35,54.28,54.28,41100.0,36.7473,36.7473,36.6999,36.6999,41100.0
2013-07-05 15:10:00,54.29,54.3,54.25,54.28,42300.0,36.7067,36.7135,36.6797,36.6999,42300.0
2013-07-05 15:15:00,54.28,54.31,54.24,54.26,37600.0,36.6999,36.7202,36.6729,36.6864,37600.0
2013-07-05 15:20:00,54.25,54.25,54.18,54.19,53200.0,36.6797,36.6797,36.6323,36.6391,53200.0
2013-07-05 15:25:00,54.19,54.22,54.11,54.14,66900.0,36.6391,36.6594,36.585,36.6053,66900.0
2013-07-05 15:30:00,54.15,54.26,54.14,54.26,71300.0,36.612,36.6864,36.6053,36.6864,71300.0
2013-07-05 15:35:00,54.26,54.4,54.26,54.4,64100.0,36.6864,36.7811,36.6864,36.7811,64100.0
2013-07-05 15:40:00,54.4,54.5,54.38,54.5,62100.0,36.7811,36.8487,36.7676,36.8487,62100.0
2013-07-05 15:45:00,54.5,54.5,54.39,54.46,102300.0,36.8487,36.8487,36.7743,36.8216,102300.0
2013-07-05 15:50:00,54.46,54.56,54.45,54.51,93300.0,36.8216,36.8893,36.8149,36.8555,93300.0
2013-07-05 15:55:00,54.52,54.59,54.51,54.57,111100.0,36.8622,36.9095,36.8555,36.896,111100.0
2013-07-08 09:30:00,54.92,54.95,54.67,54.95,69500.0,37.1327,37.1529,36.9636,37.1529,69500.0
2013-07-08 09:35:00,54.95,54.98,54.87,54.98,39500.0,37.1529,37.1732,37.0989,37.1732,39500.0
2013-07-08 09:40:00,54.98,55.05,54.95,55.02,31500.0,37.1732,37.2206,37.1529,37.2003,31500.0
2013-07-08 09:45:00,55.04,55.1,54.91,54.98,36500.0,37.2138,37.2544,37.1259,37.1732,36500.0
2013-07-08 09:50:00,54.97,55.07,54.89,55.07,34800.0,37.1665,37.2341,37.1124,37.2341,34800.0
2013-07-08 09:55:00,55.08,55.16,55.05,55.07,38800.0,37.2408,37.2949,37.2206,37.2341,38800.0
2013-07-08 10:00:00,55.07,55.18,55.07,55.14,26100.0,37.2341,37.3085,37.2341,37.2814,26100.0
2013-07-08 10:05:00,55.14,55.19,55.1,55.13,25800.0,37.2814,37.3152,37.2544,37.2746,25800.0
2013-07-08 10:10:00,55.13,55.16,55.01,55.04,33900.0,37.2746,37.2949,37.1935,37.2138,33900.0
2013-07-08 10:15:00,55.02,55.16,54.96,54.98,62000.0,37.2003,37.2949,37.1597,37.1732,62000.0
2013-07-08 10:20:00,54.99,55.03,54.94,55.01,28600.0,37.18,37.207,37.1462,37.1935,28600.0
2013-07-08 10:25:00,55.0,55.02,54.93,55.01,22800.0,37.1868,37.2003,37.1394,37.1935,22800.0
2013-07-08 10:30:00,55.01,55.07,55.0,55.06,28600.0,37.1935,37.2341,37.1868,37.2273,28600.0
2013-07-08 10:35:00,55.05,55.16,55.04,55.13,26900.0,37.2206,37.2949,37.2138,37.2746,26900.0
2013-07-08 10:40:00,55.13,55.2,55.1,55.17,42700.0,37.2746,37.322,37.2544,37.3017,42700.0
2013-07-08 10:45:00,55.18,55.24,55.18,55.23,29700.0,37.3085,37.349,37.3085,37.3423,29700.0
2013-07-08 10:50:00,55.23,55.24,55.13,55.19,26600.0,37.3423,37.349,37.2746,37.3152,26600.0
2013-07-08 10:55:00,55.19,55.26,55.15,55.26,30400.0,37.3152,37.3625,37.2882,37.3625,30400.0
2013-07-08 11:00:00,55.27,55.4,55.27,55.4,46400.0,37.3693,37.4572,37.3693,37.4572,46400.0
2013-07-08 11:05:00,55.4,55.42,55.35,55.39,41300.0,37.4572,37.4707,37.4234,37.4504,41300.0
2013-07-08 11:10:00,55.39,55.39,55.3,55.3,19400.0,37.4504,37.4504,37.3896,37.3896,19400.0
2013-07-08 11:15:00,55.3,55.31,55.18,55.27,33600.0,37.3896,37.3964,37.3085,37.3693,33600.0
2013-07-08 11:20:00,55.28,55.32,55.22,55.24,34200.0,37.3761,37.4031,37.3355,37.349,34200.0
2013-07-08 11:25:00,55.25,55.41,55.24,55.41,29500.0,37.3558,37.464,37.349,37.464,29500.0
2013-07-08 11:30:00,55.4,55.42,55.31,55.31,44500.0,37.4572,37.4707,37.3964,37.3964,44500.0
2013-07-08 11:35:00,55.31,55.35,55.28,55.34,14900.0,37.3964,37.4234,37.3761,37.4166,14900.0
2013-07-08 11:40:00,55.35,55.38,55.33,55.33,23400.0,37.4234,37.4437,37.4099,37.4099,23400.0
2013-07-08 11:45:00,55.33,55.34,55.26,55.26,17600.0,37.4099,37.4166,37.3625,37.3625,17600.0
2013-07-08 11:50:00,55.26,55.27,55.21,55.26,23900.0,37.3625,37.3693,37.3287,37.3625,23900.0
2013-07-08 11:55:00,55.25,55.28,55.23,55.28,25600.0,37.3558,37.3761,37.3423,37.3761,25600.0
2013-07-08 12:00:00,55.27,55.33,55.26,55.27,37700.0,37.3693,37.4099,37.3625,37.3693,37700.0
2013-07-08 12:05:00,55.27,55.29,55.1,55.13,23300.0,37.3693,37.3828,37.2544,37.2746,23300.0
2013-07-08 12:10:00,55.14,55.19,55.13,55.14,13700.0,37.2814,37.3152,37.2746,37.2814,13700.0
2013-07-08 12:15:00,55.13,55.18,55.11,55.15,15500.0,37.2746,37.3085,37.2611,37.2882,15500.0
2013-07-08 12:20:00,55.15,55.19,55.15,55.16,9700.0,37.2882,37.3152,37.2882,37.2949,9700.0
2013-07-08 12:25:00,55.16,55.19,55.13,55.14,15600.0,37.2949,37.3152,37.2746,37.2814,15600.0
2013-07-08 12:30:00,55.13,55.19,55.12,55.16,18600.0,37.2746,37.3152,37.2679,37.2949,18600.0
2013-07-08 12:35:00,55.16,55.2,55.16,55.2,20800.0,37.2949,37.322,37.2949,37.322,20800.0
2013-07-08 12:40:00,55.2,55.2,55.09,55.13,21900.0,37.322,37.322,37.2476,37.2746,21900.0
2013-07-08 12:45:00,55.14,55.14,55.04,55.1,21600.0,37.2814,37.2814,37.2138,37.2544,21600.0
2013-07-08 12:50:00,55.11,55.13,55.06,55.12,30500.0,37.2611,37.2746,37.2273,37.2679,30500.0
2013-07-08 12:55:00,55.11,55.12,55.02,55.03,32300.0,37.2611,37.2679,37.2003,37.207,32300.0
2013-07-08 13:00:00,55.03,55.05,55.01,55.03,24200.0,37.207,37.2206,37.1935,37.207,24200.0
2013-07-08 13:05:00,55.03,55.06,55.02,55.04,36000.0,37.207,37.2273,37.2003,37.2138,36000.0
2013-07-08 13:10:00,55.02,55.02,54.89,54.89,22300.0,37.2003,37.2003,37.1124,37.1124,22300.0
2013-07-08 13:15:00,54.89,54.89,54.8,54.86,35400.0,37.1124,37.1124,37.0515,37.0921,35400.0
2013-07-08 13:20:00,54.86,54.86,54.78,54.78,15400.0,37.0921,37.0921,37.038,37.038,15400.0
2013-07-08 13:25:00,54.79,54.81,54.78,54.8,13800.0,37.0448,37.0583,37.038,37.0515,13800.0
2013-07-08 13:30:00,54.8,54.89,54.79,54.89,43400.0,37.0515,37.1124,37.0448,37.1124,43400.0
2013-07-08 13:35:00,54.89,54.95,54.89,54.92,17000.0,37.1124,37.1529,37.1124,37.1327,17000.0
2013-07-08 13:40:00,54.93,54.99,54.93,54.99,13700.0,37.1394,37.18,37.1394,37.18,13700.0
2013-07-08 13:45:00,55.0,55.04,54.95,55.01,21100.0,37.1868,37.2138,37.1529,37.1935,21100.0
2013-07-08 13:50:00,55.01,55.01,54.95,54.96,13600.0,37.1935,37.1935,37.1529,37.1597,13600.0
2013-07-08 13:55:00,54.96,55.03,54.96,55.02,15700.0,37.1597,37.207,37.1597,37.2003,15700.0
2013-07-08 14:00:00,55.03,55.09,55.03,55.06,42200.0,37.207,37.2476,37.207,37.2273,42200.0
2013-07-08 14:05:00,55.06,55.07,55.04,55.06,20900.0,37.2273,37.2341,37.2138,37.2273,20900.0
2013-07-08 14:10:00,55.05,55.08,55.04,55.07,19800.0,37.2206,37.2408,37.2138,37.2341,19800.0
2013-07-08 14:15:00,55.08,55.12,55.08,55.1,23000.0,37.2408,37.2679,37.2408,37.2544,23000.0
2013-07-08 14:20:00,55.11,55.16,55.09,55.1,26600.0,37.2611,37.2949,37.2476,37.2544,26600.0
2013-07-08 14:25:00,55.11,55.11,55.01,55.03,19000.0,37.2611,37.2611,37.1935,37.207,19000.0
2013-07-08 14:30:00,55.03,55.07,55.01,55.04,31800.0,37.207,37.2341,37.1935,37.2138,31800.0
2013-07-08 14:35:00,55.03,55.1,55.02,55.09,30300.0,37.207,37.2544,37.2003,37.2476,30300.0
2013-07-08 14:40:00,55.09,55.16,55.09,55.1,29900.0,37.2476,37.2949,37.2476,37.2544,29900.0
2013-07-08 14:45:00,55.09,55.1,55.03,55.03,15400.0,37.2476,37.2544,37.207,37.207,15400.0
2013-07-08 14:50:00,55.03,55.12,55.03,55.12,39300.0,37.207,37.2679,37.207,37.2679,39300.0
2013-07-08 14:55:00,55.12,55.13,55.06,55.06,22300.0,37.2679,37.2746,37.2273,37.2273,22300.0
2013-07-08 15:00:00,55.06,55.11,55.06,55.09,48400.0,37.2273,37.2611,37.2273,37.2476,48400.0
2013-07-08 15:05:00,55.1,55.18,55.1,55.17,71200.0,37.2544,37.3085,37.2544,37.3017,71200.0
2013-07-08 15:10:00,55.17,55.19,55.11,55.11,45800.0,37.3017,37.3152,37.2611,37.2611,45800.0
2013-07-08 15:15:00,55.12,55.12,55.03,55.03,54800.0,37.2679,37.2679,37.207,37.207,54800.0
2013-07-08 15:20:00,55.03,55.03,54.91,54.91,30200.0,37.207,37.207,37.1259,37.1259,30200.0
2013-07-08 15:25:00,54.92,54.95,54.89,54.91,60100.0,37.1327,37.1529,37.1124,37.1259,60100.0
2013-07-08 15:30:00,54.91,54.94,54.88,54.94,52700.0,37.1259,37.1462,37.1056,37.1462,52700.0
2013-07-08 15:35:00,54.94,55.0,54.82,54.82,45100.0,37.1462,37.1868,37.0651,37.0651,45100.0
2013-07-08 15:40:00,54.82,54.83,54.79,54.81,70600.0,37.0651,37.0718,37.0448,37.0583,70600.0
2013-07-08 15:45:00,54.8,54.85,54.77,54.82,87800.0,37.0515,37.0853,37.0312,37.0651,87800.0
2013-07-08 15:50:00,54.82,54.83,54.71,54.75,116000.0,37.0651,37.0718,36.9907,37.0177,116000.0
2013-07-08 15:55:00,54.75,54.85,54.75,54.84,112900.0,37.0177,37.0853,37.0177,37.0786,112900.0
2013-07-09 09:30:00,55.04,55.12,54.97,55.01,53400.0,37.2138,37.2679,37.1665,37.1935,53400.0
2013-07-09 09:35:00,54.99,55.02,54.95,54.97,18800.0,37.18,37.2003,37.1529,37.1665,18800.0
2013-07-09 09:40:00,54.97,54.99,54.9,54.95,21800.0,37.1665,37.18,37.1191,37.1529,21800.0
2013-07-09 09:45:00,54.94,55.05,54.94,55.02,29500.0,37.1462,37.2206,37.1462,37.2003,29500.0
2013-07-09 09:50:00,55.04,55.12,55.0,55.05,46700.0,37.2138,37.2679,37.1868,37.2206,46700.0
2013-07-09 09:55:00,55.04,55.19,55.01,55.19,18600.0,37.2138,37.3152,37.1935,37.3152,18600.0
2013-07-09 10:00:00,55.19,55.24,55.11,55.18,34900.0,37.3152,37.349,37.2611,37.3085,34900.0
2013-07-09 10:05:00,55.18,55.18,54.98,55.0,38000.0,37.3085,37.3085,37.1732,37.1868,38000.0
2013-07-09 10:10:00,55.0,55.04,54.99,55.0,28600.0,37.1868,37.2138,37.18,37.1868,28600.0
2013-07-09 10:15:00,55.0,55.03,54.97,55.0,20800.0,37.1868,37.207,37.1665,37.1868,20800.0
2013-07-09 10:20:00,55.0,55.07,54.99,55.07,32500.0,37.1868,37.2341,37.18,37.2341,32500.0
2013-07-09 10:25:00,55.06,55.1,54.96,54.96,25100.0,37.2273,37.2544,37.1597,37.1597,25100.0
2013-07-09 10:30:00,54.95,55.07,54.93,55.01,18500.0,37.1529,37.2341,37.1394,37.1935,18500.0
2013-07-09 10:35:00,55.0,55.12,54.99,55.11,11900.0,37.1868,37.2679,37.18,37.2611,11900.0
2013-07-09 10:40:00,55.1,55.16,54.99,55.14,16100.0,37.2544,37.2949,37.18,37.2814,16100.0
2013-07-09 10:45:00,55.14,55.16,55.09,55.14,18000.0,37.2814,37.2949,37.2476,37.2814,18000.0
2013-07-09 10:50:00,55.14,55.15,55.06,55.13,19200.0,37.2814,37.2882,37.2273,37.2746,19200.0
2013-07-09 10:55:00,55.12,55.16,55.11,55.15,12000.0,37.2679,37.2949,37.2611,37.2882,12000.0
2013-07-09 11:00:00,55.14,55.2,55.14,55.2,16800.0,37.2814,37.322,37.2814,37.322,16800.0
2013-07-09 11:05:00,55.2,55.29,55.2,55.26,18600.0,37.322,37.3828,37.322,37.3625,18600.0
2013-07-09 11:10:00,55.26,55.3,55.23,55.3,19200.0,37.3625,37.3896,37.3423,37.3896,19200.0
2013-07-09 11:15:00,55.29,55.3,55.26,55.3,10300.0,37.3828,37.3896,37.3625,37.3896,10300.0
2013-07-09 11:20:00,55.29,55.3,55.26,55.27,15200.0,37.3828,37.3896,37.3625,37.3693,15200.0
2013-07-09 11:25:00,55.27,55.33,55.27,55.32,17100.0,37.3693,37.4099,37.3693,37.4031,17100.0
2013-07-09 11:30:00,55.32,55.38,55.31,55.35,32600.0,37.4031,37.4437,37.3964,37.4234,32600.0
2013-07-09 11:35:00,55.35,55.36,55.26,55.26,16000.0,37.4234,37.4302,37.3625,37.3625,16000.0
2013-07-09 11:40:00,55.26,55.3,55.24,55.28,17200.0,37.3625,37.3896,37.349,37.3761,17200.0
2013-07-09 11:45:00,55.29,55.33,55.29,55.31,47500.0,37.3828,37.4099,37.3828,37.3964,47500.0
2013-07-09 11:50:00,55.32,55.34,55.28,55.3,37900.0,37.4031,37.4166,37.3761,37.3896,37900.0
2013-07-09 11:55:00,55.28,55.29,55.18,55.19,25200.0,37.3761,37.3828,37.3085,37.3152,25200.0
2013-07-09 12:00:00,55.2,55.34,55.2,55.34,9100.0,37.322,37.4166,37.322,37.4166,9100.0
2013-07-09 12:05:00,55.34,55.46,55.34,55.46,16900.0,37.4166,37.4978,37.4166,37.4978,16900.0
2013-07-09 12:10:00,55.47,55.52,55.45,55.51,24200.0,37.5045,37.5383,37.491,37.5316,24200.0
2013-07-09 12:15:00,55.51,55.55,55.46,55.49,23000.0,37.5316,37.5586,37.4978,37.5181,23000.0
2013-07-09 12:20:00,55.49,55.53,55.45,55.47,19100.0,37.5181,37.5451,37.491,37.5045,19100.0
2013-07-09 12:25:00,55.46,55.48,55.44,55.48,14400.0,37.4978,37.5113,37.4842,37.5113,14400.0
2013-07-09 12:30:00,55.49,55.64,55.48,55.62,49500.0,37.5181,37.6195,37.5113,37.6059,49500.0
2013-07-09 12:35:00,55.62,55.63,55.56,55.56,20200.0,37.6059,37.6127,37.5654,37.5654,20200.0
2013-07-09 12:40:00,55.56,55.6,55.55,55.59,22200.0,37.5654,37.5924,37.5586,37.5857,22200.0
2013-07-09 12:45:00,55.6,55.62,55.52,55.55,22200.0,37.5924,37.6059,37.5383,37.5586,22200.0
2013-07-09 12:50:00,55.55,55.62,55.54,55.6,27600.0,37.5586,37.6059,37.5519,37.5924,27600.0
2013-07-09 12:55:00,55.6,55.64,55.59,55.63,19700.0,37.5924,37.6195,37.5857,37.6127,19700.0
2013-07-09 13:00:00,55.62,55.64,55.6,55.6,12600.0,37.6059,37.6195,37.5924,37.5924,12600.0
2013-07-09 13:05:00,55.61,55.63,55.58,55.58,30000.0,37.5992,37.6127,37.5789,37.5789,30000.0
2013-07-09 13:10:00,55.59,55.59,55.51,55.52,15600.0,37.5857,37.5857,37.5316,37.5383,15600.0
2013-07-09 13:15:00,55.51,55.54,55.48,55.53,17200.0,37.5316,37.5519,37.5113,37.5451,17200.0
2013-07-09 13:20:00,55.53,55.58,55.53,55.57,13500.0,37.5451,37.5789,37.5451,37.5721,13500.0
2013-07-09 13:25:00,55.57,55.58,55.54,55.55,10300.0,37.5721,37.5789,37.5519,37.5586,10300.0
2013-07-09 13:30:00,55.54,55.56,55.5,55.52,20300.0,37.5519,37.5654,37.5248,37.5383,20300.0
2013-07-09 13:35:00,55.54,55.58,55.53,55.58,10200.0,37.5519,37.5789,37.5451,37.5789,10200.0
2013-07-09 13:40:00,55.58,55.6,55.54,55.59,15800.0,37.5789,37.5924,37.5519,37.5857,15800.0
2013-07-09 13:45:00,55.58,55.62,55.57,55.57,15200.0,37.5789,37.6059,37.5721,37.5721,15200.0
2013-07-09 13:50:00,55.57,55.59,55.56,55.57,18100.0,37.5721,37.5857,37.5654,37.5721,18100.0
2013-07-09 13:55:00,55.57,55.59,55.56,55.58,18400.0,37.5721,37.5857,37.5654,37.5789,18400.0
2013-07-09 14:00:00,55.58,55.58,55.51,55.51,16200.0,37.5789,37.5789,37.5316,37.5316,16200.0
2013-07-09 14:05:00,55.51,55.58,55.51,55.57,22600.0,37.5316,37.5789,37.5316,37.5721,22600.0
2013-07-09 14:10:00,55.58,55.59,55.55,55.55,26100.0,37.5789,37.5857,37.5586,37.5586,26100.0
2013-07-09 14:15:00,55.55,55.57,55.51,55.57,44600.0,37.5586,37.5721,37.5316,37.5721,44600.0
2013-07-09 14:20:00,55.57,55.61,55.57,55.61,24000.0,37.5721,37.5992,37.5721,37.5992,24000.0
2013-07-09 14:25:00,55.6,55.61,55.57,55.61,40300.0,37.5924,37.5992,37.5721,37.5992,40300.0
2013-07-09 14:30:00,55.61,55.62,55.5,55.51,38200.0,37.5992,37.6059,37.5248,37.5316,38200.0
2013-07-09 14:35:00,55.5,55.51,55.46,55.51,37200.0,37.5248,37.5316,37.4978,37.5316,37200.0
2013-07-09 14:40:00,55.5,55.56,55.48,55.56,25800.0,37.5248,37.5654,37.5113,37.5654,25800.0
2013-07-09 14:45:00,55.55,55.58,55.55,55.56,27800.0,37.5586,37.5789,37.5586,37.5654,27800.0
2013-07-09 14:50:00,55.55,55.55,55.5,55.52,36500.0,37.5586,37.5586,37.5248,37.5383,36500.0
2013-07-09 14:55:00,55.52,55.53,55.46,55.48,30200.0,37.5383,37.5451,37.4978,37.5113,30200.0
2013-07-09 15:00:00,55.48,55.51,55.47,55.51,40900.0,37.5113,37.5316,37.5045,37.5316,40900.0
2013-07-09 15:05:00,55.51,55.54,55.49,55.54,108000.0,37.5316,37.5519,37.5181,37.5519,108000.0
2013-07-09 15:10:00,55.54,55.65,55.54,55.65,60400.0,37.5519,37.6262,37.5519,37.6262,60400.0
2013-07-09 15:15:00,55.64,55.66,55.6,55.6,65400.0,37.6195,37.633,37.5924,37.5924,65400.0
2013-07-09 15:20:00,55.61,55.65,55.6,55.63,60100.0,37.5992,37.6262,37.5924,37.6127,60100.0
2013-07-09 15:25:00,55.63,55.66,55.62,55.65,82200.0,37.6127,37.633,37.6059,37.6262,82200.0
2013-07-09 15:30:00,55.65,55.68,55.63,55.68,57600.0,37.6262,37.6465,37.6127,37.6465,57600.0
2013-07-09 15:35:00,55.68,55.71,55.63,55.64,58700.0,37.6465,37.6668,37.6127,37.6195,58700.0
2013-07-09 15:40:00,55.65,55.65,55.59,55.6,114000.0,37.6262,37.6262,37.5857,37.5924,114000.0
2013-07-09 15:45:00,55.6,55.61,55.53,55.57,100200.0,37.5924,37.5992,37.5451,37.5721,100200.0
2013-07-09 15:50:00,55.57,55.58,55.5,55.53,89400.0,37.5721,37.5789,37.5248,37.5451,89400.0
2013-07-09 15:55:00,55.53,55.65,55.53,55.61,185700.0,37.5451,37.6262,37.5451,37.5992,185700.0
2013-07-10 09:30:00,55.72,55.84,55.41,55.5,60600.0,37.6736,37.7547,37.464,37.5248,60600.0
2013-07-10 09:35:00,55.51,55.67,55.5,55.58,51300.0,37.5316,37.6398,37.5248,37.5789,51300.0
2013-07-10 09:40:00,55.55,55.6,55.47,55.51,30200.0,37.5586,37.5924,37.5045,37.5316,30200.0
2013-07-10 09:45:00,55.5,55.54,55.46,55.52,33400.0,37.5248,37.5519,37.4978,37.5383,33400.0
2013-07-10 09:50:00,55.53,55.55,55.46,55.49,33700.0,37.5451,37.5586,37.4978,37.5181,33700.0
2013-07-10 09:55:00,55.47,55.54,55.45,55.54,51500.0,37.5045,37.5519,37.491,37.5519,51500.0
2013-07-10 10:00:00,55.55,55.55,55.47,55.55,57200.0,37.5586,37.5586,37.5045,37.5586,57200.0
2013-07-10 10:05:00,55.55,55.55,55.52,55.54,95300.0,37.5586,37.5586,37.5383,37.5519,95300.0
2013-07-10 10:10:00,55.53,55.65,55.52,55.57,105300.0,37.5451,37.6262,37.5383,37.5721,105300.0
2013-07-10 10:15:00,55.55,55.65,55.5,55.56,71600.0,37.5586,37.6262,37.5248,37.5654,71600.0
2013-07-10 10:20:00,55.57,55.73,55.57,55.66,18700.0,37.5721,37.6803,37.5721,37.633,18700.0
2013-07-10 10:25:00,55.67,55.73,55.58,55.73,25600.0,37.6398,37.6803,37.5789,37.6803,25600.0
2013-07-10 10:30:00,55.73,55.77,55.62,55.63,24800.0,37.6803,37.7074,37.6059,37.6127,24800.0
2013-07-10 10:35:00,55.64,55.8,55.62,55.74,20200.0,37.6195,37.7277,37.6059,37.6871,20200.0
2013-07-10 10:40:00,55.74,55.84,55.72,55.81,16800.0,37.6871,37.7547,37.6736,37.7344,16800.0
2013-07-10 10:45:00,55.83,55.84,55.78,55.79,9300.0,37.7479,37.7547,37.7141,37.7209,9300.0
2013-07-10 10:50:00,55.81,55.81,55.75,55.8,11400.0,37.7344,37.7344,37.6938,37.7277,11400.0
2013-07-10 10:55:00,55.8,55.8,55.69,55.7,8200.0,37.7277,37.7277,37.6533,37.66,8200.0
2013-07-10 11:00:00,55.7,55.7,55.61,55.65,16900.0,37.66,37.66,37.5992,37.6262,16900.0
2013-07-10 11:05:00,55.64,55.69,55.56,55.58,15500.0,37.6195,37.6533,37.5654,37.5789,15500.0
2013-07-10 11:10:00,55.58,55.61,55.52,55.55,11200.0,37.5789,37.5992,37.5383,37.5586,11200.0
2013-07-10 11:15:00,55.57,55.58,55.52,55.53,13100.0,37.5721,37.5789,37.5383,37.5451,13100.0
2013-07-10 11:20:00,55.52,55.65,55.52,55.58,13200.0,37.5383,37.6262,37.5383,37.5789,13200.0
2013-07-10 11:25:00,55.57,55.65,55.52,55.52,28100.0,37.5721,37.6262,37.5383,37.5383,28100.0
2013-07-10 11:30:00,55.52,55.57,55.47,55.53,22500.0,37.5383,37.5721,37.5045,37.5451,22500.0
2013-07-10 11:35:00,55.53,55.54,55.48,55.5,14700.0,37.5451,37.5519,37.5113,37.5248,14700.0
2013-07-10 11:40:00,55.5,55.6,55.5,55.59,43400.0,37.5248,37.5924,37.5248,37.5857,43400.0
2013-07-10 11:45:00,55.61,55.63,55.55,55.59,14900.0,37.5992,37.6127,37.5586,37.5857,14900.0
2013-07-10 11:50:00,55.56,55.64,55.56,55.62,11900.0,37.5654,37.6195,37.5654,37.6059,11900.0
2013-07-10 11:55:00,55.63,55.65,55.57,55.57,33800.0,37.6127,37.6262,37.5721,37.5721,33800.0
2013-07-10 12:00:00,55.57,55.6,55.55,55.58,38600.0,37.5721,37.5924,37.5586,37.5789,38600.0
2013-07-10 12:05:00,55.59,55.64,55.58,55.62,15800.0,37.5857,37.6195,37.5789,37.6059,15800.0
2013-07-10 12:10:00,55.62,55.65,55.61,55.62,26200.0,37.6059,37.6262,37.5992,37.6059,26200.0
2013-07-10 12:15:00,55.61,55.61,55.57,55.58,14200.0,37.5992,37.5992,37.5721,37.5789,14200.0
2013-07-10 12:20:00,55.57,55.57,55.51,55.52,16100.0,37.5721,37.5721,37.5316,37.5383,16100.0
2013-07-10 12:25:00,55.52,55.53,55.48,55.51,18400.0,37.5383,37.5451,37.5113,37.5316,18400.0
2013-07-10 12:30:00,55.51,55.55,55.51,55.53,5800.0,37.5316,37.5586,37.5316,37.5451,5800.0
2013-07-10 12:35:00,55.52,55.55,55.51,55.54,8800.0,37.5383,37.5586,37.5316,37.5519,8800.0
2013-07-10 12:40:00,55.54,55.57,55.53,55.57,19300.0,37.5519,37.5721,37.5451,37.5721,19300.0
2013-07-10 12:45:00,55.56,55.59,55.54,55.59,12400.0,37.5654,37.5857,37.5519,37.5857,12400.0
2013-07-10 12:50:00,55.59,55.59,55.55,55.59,8900.0,37.5857,37.5857,37.5586,37.5857,8900.0
2013-07-10 12:55:00,55.58,55.62,55.56,55.6,8500.0,37.5789,37.6059,37.5654,37.5924,8500.0
2013-07-10 13:00:00,55.6,55.65,55.6,55.62,7700.0,37.5924,37.6262,37.5924,37.6059,7700.0
2013-07-10 13:05:00,55.62,55.66,55.61,55.66,41100.0,37.6059,37.633,37.5992,37.633,41100.0
2013-07-10 13:10:00,55.66,55.66,55.61,55.61,6800.0,37.633,37.633,37.5992,37.5992,6800.0
2013-07-10 13:15:00,55.61,55.64,55.59,55.64,10500.0,37.5992,37.6195,37.5857,37.6195,10500.0
2013-07-10 13:20:00,55.65,55.66,55.59,55.61,5100.0,37.6262,37.633,37.5857,37.5992,5100.0
2013-07-10 13:25:00,55.61,55.63,55.59,55.63,12100.0,37.5992,37.6127,37.5857,37.6127,12100.0
2013-07-10 13:30:00,55.63,55.68,55.61,55.67,10700.0,37.6127,37.6465,37.5992,37.6398,10700.0
2013-07-10 13:35:00,55.68,55.7,55.68,55.69,6500.0,37.6465,37.66,37.6465,37.6533,6500.0
2013-07-10 13:40:00,55.7,55.73,55.68,55.68,6900.0,37.66,37.6803,37.6465,37.6465,6900.0
2013-07-10 13:45:00,55.69,55.8,55.69,55.78,8400.0,37.6533,37.7277,37.6533,37.7141,8400.0
2013-07-10 13:50:00,55.78,55.78,55.66,55.66,24300.0,37.7141,37.7141,37.633,37.633,24300.0
2013-07-10 13:55:00,55.66,55.68,55.59,55.59,21300.0,37.633,37.6465,37.5857,37.5857,21300.0
2013-07-10 14:00:00,55.58,55.89,55.58,55.79,75400.0,37.5789,37.7885,37.5789,37.7209,75400.0
2013-07-10 14:05:00,55.81,55.84,55.64,55.68,35500.0,37.7344,37.7547,37.6195,37.6465,35500.0
2013-07-10 14:10:00,55.66,55.71,55.63,55.71,25800.0,37.633,37.6668,37.6127,37.6668,25800.0
2013-07-10 14:15:00,55.7,55.84,55.7,55.81,31600.0,37.66,37.7547,37.66,37.7344,31600.0
2013-07-10 14:20:00,55.8,55.83,55.74,55.74,20000.0,37.7277,37.7479,37.6871,37.6871,20000.0
2013-07-10 14:25:00,55.73,55.77,55.64,55.65,28500.0,37.6803,37.7074,37.6195,37.6262,28500.0
2013-07-10 14:30:00,55.65,55.7,55.6,55.6,32900.0,37.6262,37.66,37.5924,37.5924,32900.0
2013-07-10 14:35:00,55.6,55.64,55.55,55.6,94800.0,37.5924,37.6195,37.5586,37.5924,94800.0
2013-07-10 14:40:00,55.6,55.63,55.54,55.59,20700.0,37.5924,37.6127,37.5519,37.5857,20700.0
2013-07-10 14:45:00,55.59,55.6,55.31,55.32,49400.0,37.5857,37.5924,37.3964,37.4031,49400.0
2013-07-10 14:50:00,55.32,55.36,55.25,55.3,70800.0,37.4031,37.4302,37.3558,37.3896,70800.0
2013-07-10 14:55:00,55.3,55.32,55.26,55.32,24900.0,37.3896,37.4031,37.3625,37.4031,24900.0
2013-07-10 15:00:00,55.32,55.38,55.29,55.33,30600.0,37.4031,37.4437,37.3828,37.4099,30600.0
2013-07-10 15:05:00,55.32,55.34,55.27,55.33,81100.0,37.4031,37.4166,37.3693,37.4099,81100.0
2013-07-10 15:10:00,55.31,55.41,55.29,55.34,35300.0,37.3964,37.464,37.3828,37.4166,35300.0
2013-07-10 15:15:00,55.32,55.36,55.32,55.36,29500.0,37.4031,37.4302,37.4031,37.4302,29500.0
2013-07-10 15:20:00,55.38,55.4,55.34,55.36,29100.0,37.4437,37.4572,37.4166,37.4302,29100.0
2013-07-10 15:25:00,55.37,55.47,55.37,55.38,44800.0,37.4369,37.5045,37.4369,37.4437,44800.0
2013-07-10 15:30:00,55.37,55.39,55.3,55.32,93000.0,37.4369,37.4504,37.3896,37.4031,93000.0
2013-07-10 15:35:00,55.31,55.36,55.3,55.35,38100.0,37.3964,37.4302,37.3896,37.4234,38100.0
2013-07-10 15:40:00,55.34,55.37,55.31,55.35,52300.0,37.4166,37.4369,37.3964,37.4234,52300.0
2013-07-10 15:45:00,55.36,55.4,55.3,55.31,48400.0,37.4302,37.4572,37.3896,37.3964,48400.0
2013-07-10 15:50:00,55.31,55.33,55.26,55.29,118500.0,37.3964,37.4099,37.3625,37.3828,118500.0
2013-07-10 15:55:00,55.29,55.32,55.24,55.26,141200.0,37.3828,37.4031,37.349,37.3625,141200.0
2013-07-11 09:30:00,55.8,55.98,55.8,55.93,63000.0,37.7277,37.8494,37.7277,37.8155,63000.0
2013-07-11 09:35:00,55.9,55.95,55.8,55.94,57300.0,37.7953,37.8291,37.7277,37.8223,57300.0
2013-07-11 09:40:00,55.96,56.02,55.84,56.0,62500.0,37.8358,37.8764,37.7547,37.8629,62500.0
2013-07-11 09:45:00,56.0,56.04,55.87,56.03,55300.0,37.8629,37.8899,37.775,37.8832,55300.0
2013-07-11 09:50:00,56.03,56.08,55.96,56.02,48400.0,37.8832,37.917,37.8358,37.8764,48400.0
2013-07-11 09:55:00,56.02,56.09,55.99,56.07,35400.0,37.8764,37.9237,37.8561,37.9102,35400.0
2013-07-11 10:00:00,56.08,56.28,56.08,56.26,64200.0,37.917,38.0522,37.917,38.0387,64200.0
2013-07-11 10:05:00,56.28,56.44,56.28,56.38,76700.0,38.0522,38.1604,38.0522,38.1198,76700.0
2013-07-11 10:10:00,56.4,56.51,56.35,56.44,55200.0,38.1333,38.2077,38.0995,38.1604,55200.0
2013-07-11 10:15:00,56.43,56.45,56.35,56.35,38900.0,38.1536,38.1671,38.0995,38.0995,38900.0
2013-07-11 10:20:00,56.35,56.45,56.35,56.44,35000.0,38.0995,38.1671,38.0995,38.1604,35000.0
2013-07-11 10:25:00,56.43,56.45,56.39,56.41,38300.0,38.1536,38.1671,38.1266,38.1401,38300.0
2013-07-11 10:30:00,56.41,56.45,56.35,56.35,39800.0,38.1401,38.1671,38.0995,38.0995,39800.0
2013-07-11 10:35:00,56.35,56.36,56.08,56.09,30900.0,38.0995,38.1063,37.917,37.9237,30900.0
2013-07-11 10:40:00,56.08,56.26,56.08,56.19,61400.0,37.917,38.0387,37.917,37.9913,61400.0
2013-07-11 10:45:00,56.19,56.24,56.18,56.24,33500.0,37.9913,38.0251,37.9846,38.0251,33500.0
2013-07-11 10:50:00,56.24,56.32,56.2,56.28,32600.0,38.0251,38.0792,37.9981,38.0522,32600.0
2013-07-11 10:55:00,56.27,56.29,56.21,56.26,29800.0,38.0454,38.059,38.0049,38.0387,29800.0
2013-07-11 11:00:00,56.26,56.29,56.21,56.27,29200.0,38.0387,38.059,38.0049,38.0454,29200.0
2013-07-11 11:05:00,56.27,56.27,56.19,56.26,42300.0,38.0454,38.0454,37.9913,38.0387,42300.0
2013-07-11 11:10:00,56.25,56.25,56.16,56.16,53500.0,38.0319,38.0319,37.9711,37.9711,53500.0
2013-07-11 11:15:00,56.17,56.22,56.11,56.21,84200.0,37.9778,38.0116,37.9372,38.0049,84200.0
2013-07-11 11:20:00,56.21,56.21,56.19,56.21,54800.0,38.0049,38.0049,37.9913,38.0049,54800.0
2013-07-11 11:25:00,56.21,56.21,56.1,56.1,22300.0,38.0049,38.0049,37.9305,37.9305,22300.0
2013-07-11 11:30:00,56.09,56.1,55.93,55.97,34700.0,37.9237,37.9305,37.8155,37.8426,34700.0
2013-07-11 11:35:00,55.97,56.03,55.96,56.0,22500.0,37.8426,37.8832,37.8358,37.8629,22500.0
2013-07-11 11:40:00,56.0,56.0,55.94,55.94,9600.0,37.8629,37.8629,37.8223,37.8223,9600.0
2013-07-11 11:45:00,55.95,56.01,55.92,55.93,16000.0,37.8291,37.8696,37.8088,37.8155,16000.0
2013-07-11 11:50:00,55.93,55.98,55.93,55.97,8600.0,37.8155,37.8494,37.8155,37.8426,8600.0
2013-07-11 11:55:00,55.97,56.0,55.96,55.99,19100.0,37.8426,37.8629,37.8358,37.8561,19100.0
2013-07-11 12:00:00,55.99,55.99,55.8,55.83,23900.0,37.8561,37.8561,37.7277,37.7479,23900.0
2013-07-11 12:05:00,55.83,56.9,55.78,55.82,74900.0,37.7479,38.4714,37.7141,37.7412,74900.0
2013-07-11 12:10:00,55.81,55.85,55.8,55.81,12300.0,37.7344,37.7615,37.7277,37.7344,12300.0
2013-07-11 12:15:00,55.8,55.86,55.79,55.8,19500.0,37.7277,37.7682,37.7209,37.7277,19500.0
2013-07-11 12:20:00,55.82,55.85,55.8,55.83,15500.0,37.7412,37.7615,37.7277,37.7479,15500.0
2013-07-11 12:25:00,55.82,55.82,55.75,55.75,28000.0,37.7412,37.7412,37.6938,37.6938,28000.0
2013-07-11 12:30:00,55.76,55.78,55.7,55.7,8500.0,37.7006,37.7141,37.66,37.66,8500.0
2013-07-11 12:35:00,55.69,55.72,55.67,55.68,12800.0,37.6533,37.6736,37.6398,37.6465,12800.0
2013-07-11 12:40:00,55.68,55.7,55.61,55.61,21000.0,37.6465,37.66,37.5992,37.5992,21000.0
2013-07-11 12:45:00,55.61,55.65,55.61,55.64,15200.0,37.5992,37.6262,37.5992,37.6195,15200.0
2013-07-11 12:50:00,55.65,55.7,55.63,55.7,18900.0,37.6262,37.66,37.6127,37.66,18900.0
2013-07-11 12:55:00,55.7,55.7,55.57,55.57,13700.0,37.66,37.66,37.5721,37.5721,13700.0
2013-07-11 13:00:00,55.57,55.6,55.54,55.59,14100.0,37.5721,37.5924,37.5519,37.5857,14100.0
2013-07-11 13:05:00,55.59,55.6,55.55,55.56,12400.0,37.5857,37.5924,37.5586,37.5654,12400.0
2013-07-11 13:10:00,55.56,55.57,55.52,55.53,15900.0,37.5654,37.5721,37.5383,37.5451,15900.0
2013-07-11 13:15:00,55.52,55.61,55.52,55.61,18100.0,37.5383,37.5992,37.5383,37.5992,18100.0
2013-07-11 13:20:00,55.6,55.61,55.58,55.58,13700.0,37.5924,37.5992,37.5789,37.5789,13700.0
2013-07-11 13:25:00,55.59,55.66,55.58,55.66,29700.0,37.5857,37.633,37.5789,37.633,29700.0
2013-07-11 13:30:00,55.65,55.65,55.61,55.61,16900.0,37.6262,37.6262,37.5992,37.5992,16900.0
2013-07-11 13:35:00,55.62,55.63,55.58,55.61,14000.0,37.6059,37.6127,37.5789,37.5992,14000.0
2013-07-11 13:40:00,55.59,55.64,55.58,55.61,19800.0,37.5857,37.6195,37.5789,37.5992,19800.0
2013-07-11 13:45:00,55.62,55.68,55.62,55.65,14800.0,37.6059,37.6465,37.6059,37.6262,14800.0
2013-07-11 13:50:00,55.65,55.69,55.65,55.67,17500.0,37.6262,37.6533,37.6262,37.6398,17500.0
2013-07-11 13:55:00,55.68,55.76,55.68,55.75,29800.0,37.6465,37.7006,37.6465,37.6938,29800.0
2013-07-11 14:00:00,55.75,55.82,55.75,55.81,27500.0,37.6938,37.7412,37.6938,37.7344,27500.0
2013-07-11 14:05:00,55.81,55.88,55.81,55.87,50800.0,37.7344,37.7817,37.7344,37.775,50800.0
2013-07-11 14:10:00,55.87,55.91,55.84,55.86,25100.0,37.775,37.802,37.7547,37.7682,25100.0
2013-07-11 14:15:00,55.86,55.92,55.86,55.9,16500.0,37.7682,37.8088,37.7682,37.7953,16500.0
2013-07-11 14:20:00,55.9,56.01,55.9,55.99,57600.0,37.7953,37.8696,37.7953,37.8561,57600.0
2013-07-11 14:25:00,55.99,56.06,55.97,56.01,36200.0,37.8561,37.9034,37.8426,37.8696,36200.0
2013-07-11 14:30:00,56.01,56.06,55.98,56.03,39800.0,37.8696,37.9034,37.8494,37.8832,39800.0
2013-07-11 14:35:00,56.03,56.05,55.96,55.99,25000.0,37.8832,37.8967,37.8358,37.8561,25000.0
2013-07-11 14:40:00,55.99,55.99,55.94,55.96,37400.0,37.8561,37.8561,37.8223,37.8358,37400.0
2013-07-11 14:45:00,55.97,55.99,55.94,55.99,27100.0,37.8426,37.8561,37.8223,37.8561,27100.0
2013-07-11 14:50:00,55.99,56.09,55.99,56.05,28800.0,37.8561,37.9237,37.8561,37.8967,28800.0
2013-07-11 14:55:00,56.06,56.06,55.99,56.04,19000.0,37.9034,37.9034,37.8561,37.8899,19000.0
2013-07-11 15:00:00,56.03,56.05,56.0,56.03,41600.0,37.8832,37.8967,37.8629,37.8832,41600.0
2013-07-11 15:05:00,56.03,56.03,55.98,56.01,84500.0,37.8832,37.8832,37.8494,37.8696,84500.0
2013-07-11 15:10:00,56.0,56.11,56.0,56.11,31800.0,37.8629,37.9372,37.8629,37.9372,31800.0
2013-07-11 15:15:00,56.12,56.12,56.03,56.07,47400.0,37.944,37.944,37.8832,37.9102,47400.0
2013-07-11 15:20:00,56.08,56.16,56.06,56.15,28900.0,37.917,37.9711,37.9034,37.9643,28900.0
2013-07-11 15:25:00,56.14,56.15,56.09,56.13,26700.0,37.9575,37.9643,37.9237,37.9508,26700.0
2013-07-11 15:30:00,56.13,56.13,55.99,55.99,61600.0,37.9508,37.9508,37.8561,37.8561,61600.0
2013-07-11 15:35:00,56.0,56.04,55.98,55.98,73200.0,37.8629,37.8899,37.8494,37.8494,73200.0
2013-07-11 15:40:00,55.98,56.0,55.97,56.0,46500.0,37.8494,37.8629,37.8426,37.8629,46500.0
2013-07-11 15:45:00,56.0,56.0,55.98,55.98,76700.0,37.8629,37.8629,37.8494,37.8494,76700.0
2013-07-11 15:50:00,55.98,56.02,55.96,56.0,120200.0,37.8494,37.8764,37.8358,37.8629,120200.0
2013-07-11 15:55:00,56.0,56.03,55.95,55.96,172500.0,37.8629,37.8832,37.8291,37.8358,172500.0
2013-07-12 09:30:00,56.06,56.44,56.06,56.39,64900.0,37.9034,38.1604,37.9034,38.1266,64900.0
2013-07-12 09:35:00,56.44,56.52,56.23,56.27,40600.0,38.1604,38.2145,38.0184,38.0454,40600.0
2013-07-12 09:40:00,56.24,56.25,56.06,56.11,25400.0,38.0251,38.0319,37.9034,37.9372,25400.0
2013-07-12 09:45:00,56.07,56.13,56.02,56.11,33400.0,37.9102,37.9508,37.8764,37.9372,33400.0
2013-07-12 09:50:00,56.12,56.12,55.98,55.98,32600.0,37.944,37.944,37.8494,37.8494,32600.0
2013-07-12 09:55:00,55.99,56.0,55.91,55.95,42800.0,37.8561,37.8629,37.802,37.8291,42800.0
2013-07-12 10:00:00,55.95,56.02,55.93,55.95,40300.0,37.8291,37.8764,37.8155,37.8291,40300.0
2013-07-12 10:05:00,55.95,55.97,55.9,55.9,16900.0,37.8291,37.8426,37.7953,37.7953,16900.0
2013-07-12 10:10:00,55.9,55.95,55.79,55.8,57300.0,37.7953,37.8291,37.7209,37.7277,57300.0
2013-07-12 10:15:00,55.79,55.94,55.79,55.93,19100.0,37.7209,37.8223,37.7209,37.8155,19100.0
2013-07-12 10:20:00,55.92,55.94,55.88,55.91,12800.0,37.8088,37.8223,37.7817,37.802,12800.0
2013-07-12 10:25:00,55.93,55.98,55.83,55.86,20600.0,37.8155,37.8494,37.7479,37.7682,20600.0
2013-07-12 10:30:00,55.87,55.94,55.87,55.89,11700.0,37.775,37.8223,37.775,37.7885,11700.0
2013-07-12 10:35:00,55.91,55.98,55.9,55.96,27000.0,37.802,37.8494,37.7953,37.8358,27000.0
2013-07-12 10:40:00,55.97,56.02,55.95,56.0,58700.0,37.8426,37.8764,37.8291,37.8629,58700.0
2013-07-12 10:45:00,56.0,56.02,55.92,55.99,15900.0,37.8629,37.8764,37.8088,37.8561,15900.0
2013-07-12 10:50:00,55.99,56.03,55.96,55.96,21700.0,37.8561,37.8832,37.8358,37.8358,21700.0
2013-07-12 10:55:00,55.97,56.01,55.95,55.96,10200.0,37.8426,37.8696,37.8291,37.8358,10200.0
2013-07-12 11:00:00,55.97,56.03,55.95,56.01,23200.0,37.8426,37.8832,37.8291,37.8696,23200.0
2013-07-12 11:05:00,56.01,56.04,55.96,55.97,14800.0,37.8696,37.8899,37.8358,37.8426,14800.0
2013-07-12 11:10:00,55.97,56.01,55.9,55.91,17500.0,37.8426,37.8696,37.7953,37.802,17500.0
2013-07-12 11:15:00,55.92,56.0,55.86,55.87,16900.0,37.8088,37.8629,37.7682,37.775,16900.0
2013-07-12 11:20:00,55.87,55.88,55.76,55.8,22100.0,37.775,37.7817,37.7006,37.7277,22100.0
2013-07-12 11:25:00,55.78,55.82,55.73,55.75,24800.0,37.7141,37.7412,37.6803,37.6938,24800.0
2013-07-12 11:30:00,55.75,55.75,55.67,55.68,26700.0,37.6938,37.6938,37.6398,37.6465,26700.0
2013-07-12 11:35:00,55.68,55.72,55.59,55.59,30700.0,37.6465,37.6736,37.5857,37.5857,30700.0
2013-07-12 11:40:00,55.59,55.59,55.53,55.53,22900.0,37.5857,37.5857,37.5451,37.5451,22900.0
2013-07-12 11:45:00,55.52,55.55,55.49,55.49,21400.0,37.5383,37.5586,37.5181,37.5181,21400.0
2013-07-12 11:50:00,55.48,55.57,55.46,55.57,19300.0,37.5113,37.5721,37.4978,37.5721,19300.0
2013-07-12 11:55:00,55.57,55.58,55.52,55.53,8600.0,37.5721,37.5789,37.5383,37.5451,8600.0
2013-07-12 12:00:00,55.52,55.53,55.47,55.52,11600.0,37.5383,37.5451,37.5045,37.5383,11600.0
2013-07-12 12:05:00,55.52,55.57,55.52,55.54,9200.0,37.5383,37.5721,37.5383,37.5519,9200.0
2013-07-12 12:10:00,55.54,55.54,55.5,55.53,8600.0,37.5519,37.5519,37.5248,37.5451,8600.0
2013-07-12 12:15:00,55.53,55.55,55.52,55.52,10800.0,37.5451,37.5586,37.5383,37.5383,10800.0
2013-07-12 12:20:00,55.52,55.56,55.52,55.55,9700.0,37.5383,37.5654,37.5383,37.5586,9700.0
2013-07-12 12:25:00,55.55,55.58,55.54,55.55,8800.0,37.5586,37.5789,37.5519,37.5586,8800.0
2013-07-12 12:30:00,55.55,55.65,55.55,55.63,13400.0,37.5586,37.6262,37.5586,37.6127,13400.0
2013-07-12 12:35:00,55.63,55.66,55.61,55.62,11000.0,37.6127,37.633,37.5992,37.6059,11000.0
2013-07-12 12:40:00,55.63,55.66,55.6,55.66,8000.0,37.6127,37.633,37.5924,37.633,8000.0
2013-07-12 12:45:00,55.66,55.66,55.61,55.66,9800.0,37.633,37.633,37.5992,37.633,9800.0
2013-07-12 12:50:00,55.67,55.68,55.63,55.66,9300.0,37.6398,37.6465,37.6127,37.633,9300.0
2013-07-12 12:55:00,55.65,55.68,55.64,55.65,13100.0,37.6262,37.6465,37.6195,37.6262,13100.0
2013-07-12 13:00:00,55.64,55.69,55.6,55.63,17300.0,37.6195,37.6533,37.5924,37.6127,17300.0
2013-07-12 13:05:00,55.63,55.65,55.59,55.6,9500.0,37.6127,37.6262,37.5857,37.5924,9500.0
2013-07-12 13:10:00,55.6,55.64,55.6,55.61,12900.0,37.5924,37.6195,37.5924,37.5992,12900.0
2013-07-12 13:15:00,55.61,55.64,55.58,55.63,9700.0,37.5992,37.6195,37.5789,37.6127,9700.0
2013-07-12 13:20:00,55.62,55.68,55.62,55.67,7300.0,37.6059,37.6465,37.6059,37.6398,7300.0
2013-07-12 13:25:00,55.67,55.7,55.65,55.65,10900.0,37.6398,37.66,37.6262,37.6262,10900.0
2013-07-12 13:30:00,55.65,55.66,55.6,55.63,7700.0,37.6262,37.633,37.5924,37.6127,7700.0
2013-07-12 13:35:00,55.62,55.67,55.61,55.66,12500.0,37.6059,37.6398,37.5992,37.633,12500.0
2013-07-12 13:40:00,55.66,55.67,55.63,55.63,9700.0,37.633,37.6398,37.6127,37.6127,9700.0
2013-07-12 13:45:00,55.63,55.66,55.6,55.64,35500.0,37.6127,37.633,37.5924,37.6195,35500.0
2013-07-12 13:50:00,55.64,55.66,55.61,55.61,17300.0,37.6195,37.633,37.5992,37.5992,17300.0
2013-07-12 13:55:00,55.61,55.61,55.56,55.58,13100.0,37.5992,37.5992,37.5654,37.5789,13100.0
2013-07-12 14:00:00,55.59,55.65,55.59,55.63,12800.0,37.5857,37.6262,37.5857,37.6127,12800.0
2013-07-12 14:05:00,55.63,55.64,55.53,55.57,37700.0,37.6127,37.6195,37.5451,37.5721,37700.0
2013-07-12 14:10:00,55.56,55.6,55.55,55.59,13200.0,37.5654,37.5924,37.5586,37.5857,13200.0
2013-07-12 14:15:00,55.6,55.65,55.6,55.64,32700.0,37.5924,37.6262,37.5924,37.6195,32700.0
2013-07-12 14:20:00,55.64,55.66,55.58,55.61,22100.0,37.6195,37.633,37.5789,37.5992,22100.0
2013-07-12 14:25:00,55.61,55.65,55.61,55.63,22900.0,37.5992,37.6262,37.5992,37.6127,22900.0
2013-07-12 14:30:00,55.63,55.64,55.6,55.63,59500.0,37.6127,37.6195,37.5924,37.6127,59500.0
2013-07-12 14:35:00,55.63,55.66,55.59,55.65,40200.0,37.6127,37.633,37.5857,37.6262,40200.0
2013-07-12 14:40:00,55.66,55.68,55.62,55.63,21900.0,37.633,37.6465,37.6059,37.6127,21900.0
2013-07-12 14:45:00,55.62,55.64,55.62,55.62,17000.0,37.6059,37.6195,37.6059,37.6059,17000.0
2013-07-12 14:50:00,55.63,55.63,55.56,55.58,30300.0,37.6127,37.6127,37.5654,37.5789,30300.0
2013-07-12 14:55:00,55.58,55.59,55.57,55.59,25400.0,37.5789,37.5857,37.5721,37.5857,25400.0
2013-07-12 15:00:00,55.59,55.59,55.57,55.57,10000.0,37.5857,37.5857,37.5721,37.5721,10000.0
2013-07-12 15:05:00,55.58,55.58,55.51,55.57,35100.0,37.5789,37.5789,37.5316,37.5721,35100.0
2013-07-12 15:10:00,55.58,55.6,55.58,55.59,27500.0,37.5789,37.5924,37.5789,37.5857,27500.0
2013-07-12 15:15:00,55.6,55.61,55.55,55.55,35600.0,37.5924,37.5992,37.5586,37.5586,35600.0
2013-07-12 15:20:00,55.55,55.59,55.55,55.59,27000.0,37.5586,37.5857,37.5586,37.5857,27000.0
2013-07-12 15:25:00,55.59,55.61,55.57,55.57,41000.0,37.5857,37.5992,37.5721,37.5721,41000.0
2013-07-12 15:30:00,55.57,55.6,55.54,55.59,33000.0,37.5721,37.5924,37.5519,37.5857,33000.0
2013-07-12 15:35:00,55.6,55.63,55.56,55.62,56300.0,37.5924,37.6127,37.5654,37.6059,56300.0
2013-07-12 15:40:00,55.62,55.64,55.59,55.59,41400.0,37.6059,37.6195,37.5857,37.5857,41400.0
2013-07-12 15:45:00,55.6,55.68,55.58,55.62,131900.0,37.5924,37.6465,37.5789,37.6059,131900.0
2013-07-12 15:50:00,55.62,55.65,55.58,55.59,123800.0,37.6059,37.6262,37.5789,37.5857,123800.0
2013-07-12 15:55:00,55.6,55.68,55.59,55.65,201200.0,37.5924,37.6465,37.5857,37.6262,201200.0
2013-07-15 09:30:00,55.59,55.84,55.58,55.6,39200.0,37.5857,37.7547,37.5789,37.5924,39200.0
2013-07-15 09:35:00,55.63,55.7,55.55,55.55,12600.0,37.6127,37.66,37.5586,37.5586,12600.0
2013-07-15 09:40:00,55.55,55.55,55.37,55.48,26500.0,37.5586,37.5586,37.4369,37.5113,26500.0
2013-07-15 09:45:00,55.45,55.48,55.37,55.41,8100.0,37.491,37.5113,37.4369,37.464,8100.0
2013-07-15 09:50:00,55.39,55.47,55.38,55.41,16300.0,37.4504,37.5045,37.4437,37.464,16300.0
2013-07-15 09:55:00,55.39,55.45,55.38,55.45,22500.0,37.4504,37.491,37.4437,37.491,22500.0
2013-07-15 10:00:00,55.46,55.53,55.39,55.53,29200.0,37.4978,37.5451,37.4504,37.5451,29200.0
2013-07-15 10:05:00,55.54,55.6,55.44,55.45,18400.0,37.5519,37.5924,37.4842,37.491,18400.0
2013-07-15 10:10:00,55.46,55.57,55.45,55.57,21800.0,37.4978,37.5721,37.491,37.5721,21800.0
2013-07-15 10:15:00,55.57,55.62,55.53,55.62,18200.0,37.5721,37.6059,37.5451,37.6059,18200.0
2013-07-15 10:20:00,55.63,55.64,55.57,55.64,18900.0,37.6127,37.6195,37.5721,37.6195,18900.0
2013-07-15 10:25:00,55.62,55.63,55.59,55.61,10700.0,37.6059,37.6127,37.5857,37.5992,10700.0
2013-07-15 10:30:00,55.6,55.66,55.6,55.65,24400.0,37.5924,37.633,37.5924,37.6262,24400.0
2013-07-15 10:35:00,55.63,55.65,55.61,55.62,13400.0,37.6127,37.6262,37.5992,37.6059,13400.0
2013-07-15 10:40:00,55.62,55.63,55.58,55.6,41000.0,37.6059,37.6127,37.5789,37.5924,41000.0
2013-07-15 10:45:00,55.62,55.63,55.58,55.6,10700.0,37.6059,37.6127,37.5789,37.5924,10700.0
2013-07-15 10:50:00,55.6,55.64,55.6,55.63,12500.0,37.5924,37.6195,37.5924,37.6127,12500.0
2013-07-15 10:55:00,55.64,55.64,55.6,55.6,9000.0,37.6195,37.6195,37.5924,37.5924,9000.0
2013-07-15 11:00:00,55.61,55.63,55.6,55.61,9900.0,37.5992,37.6127,37.5924,37.5992,9900.0
2013-07-15 11:05:00,55.61,55.63,55.59,55.62,24100.0,37.5992,37.6127,37.5857,37.6059,24100.0
2013-07-15 11:10:00,55.63,55.65,55.62,55.65,15000.0,37.6127,37.6262,37.6059,37.6262,15000.0
2013-07-15 11:15:00,55.64,55.65,55.63,55.64,15400.0,37.6195,37.6262,37.6127,37.6195,15400.0
2013-07-15 11:20:00,55.64,55.75,55.64,55.72,39200.0,37.6195,37.6938,37.6195,37.6736,39200.0
2013-07-15 11:25:00,55.72,55.82,55.72,55.82,18500.0,37.6736,37.7412,37.6736,37.7412,18500.0
2013-07-15 11:30:00,55.83,55.87,55.82,55.87,15700.0,37.7479,37.775,37.7412,37.775,15700.0
2013-07-15 11:35:00,55.85,55.87,55.84,55.86,11200.0,37.7615,37.775,37.7547,37.7682,11200.0
2013-07-15 11:40:00,55.86,55.87,55.83,55.84,7000.0,37.7682,37.775,37.7479,37.7547,7000.0
2013-07-15 11:45:00,55.83,55.87,55.81,55.86,21300.0,37.7479,37.775,37.7344,37.7682,21300.0
2013-07-15 11:50:00,55.87,55.9,55.84,55.9,15900.0,37.775,37.7953,37.7547,37.7953,15900.0
2013-07-15 11:55:00,55.9,55.94,55.89,55.94,18100.0,37.7953,37.8223,37.7885,37.8223,18100.0
2013-07-15 12:00:00,55.95,56.02,55.94,56.02,27900.0,37.8291,37.8764,37.8223,37.8764,27900.0
2013-07-15 12:05:00,56.01,56.01,55.91,55.91,8500.0,37.8696,37.8696,37.802,37.802,8500.0
2013-07-15 12:10:00,55.92,55.98,55.92,55.96,14800.0,37.8088,37.8494,37.8088,37.8358,14800.0
2013-07-15 12:15:00,55.96,56.0,55.95,55.96,23400.0,37.8358,37.8629,37.8291,37.8358,23400.0
2013-07-15 12:20:00,55.96,55.99,55.95,55.97,8400.0,37.8358,37.8561,37.8291,37.8426,8400.0
2013-07-15 12:25:00,55.95,55.95,55.92,55.93,9600.0,37.8291,37.8291,37.8088,37.8155,9600.0
2013-07-15 12:30:00,55.93,55.95,55.92,55.94,9600.0,37.8155,37.8291,37.8088,37.8223,9600.0
2013-07-15 12:35:00,55.93,55.97,55.92,55.94,16200.0,37.8155,37.8426,37.8088,37.8223,16200.0
2013-07-15 12:40:00,55.94,55.99,55.94,55.98,10500.0,37.8223,37.8561,37.8223,37.8494,10500.0
2013-07-15 12:45:00,55.99,56.0,55.91,55.93,14100.0,37.8561,37.8629,37.802,37.8155,14100.0
2013-07-15 12:50:00,55.93,55.93,55.87,55.93,19500.0,37.8155,37.8155,37.775,37.8155,19500.0
2013-07-15 12:55:00,55.92,55.93,55.85,55.87,13500.0,37.8088,37.8155,37.7615,37.775,13500.0
2013-07-15 13:00:00,55.88,55.89,55.84,55.89,15500.0,37.7817,37.7885,37.7547,37.7885,15500.0
2013-07-15 13:05:00,55.89,55.92,55.85,55.85,28200.0,37.7885,37.8088,37.7615,37.7615,28200.0
2013-07-15 13:10:00,55.85,55.86,55.83,55.85,14500.0,37.7615,37.7682,37.7479,37.7615,14500.0
2013-07-15 13:15:00,55.85,55.86,55.83,55.86,15000.0,37.7615,37.7682,37.7479,37.7682,15000.0
2013-07-15 13:20:00,55.86,55.87,55.84,55.87,13000.0,37.7682,37.775,37.7547,37.775,13000.0
2013-07-15 13:25:00,55.87,55.9,55.85,55.9,13800.0,37.775,37.7953,37.7615,37.7953,13800.0
2013-07-15 13:30:00,55.9,55.9,55.82,55.83,15200.0,37.7953,37.7953,37.7412,37.7479,15200.0
2013-07-15 13:35:00,55.81,55.82,55.79,55.81,17500.0,37.7344,37.7412,37.7209,37.7344,17500.0
2013-07-15 13:40:00,55.82,55.9,55.82,55.9,14600.0,37.7412,37.7953,37.7412,37.7953,14600.0
2013-07-15 13:45:00,55.89,55.9,55.84,55.87,13700.0,37.7885,37.7953,37.7547,37.775,13700.0
2013-07-15 13:50:00,55.86,55.87,55.84,55.85,17000.0,37.7682,37.775,37.7547,37.7615,17000.0
2013-07-15 13:55:00,55.85,55.88,55.85,55.88,22500.0,37.7615,37.7817,37.7615,37.7817,22500.0
2013-07-15 14:00:00,55.88,55.92,55.87,55.92,17500.0,37.7817,37.8088,37.775,37.8088,17500.0
2013-07-15 14:05:00,55.92,55.97,55.91,55.97,23600.0,37.8088,37.8426,37.802,37.8426,23600.0
2013-07-15 14:10:00,55.97,56.01,55.92,56.01,48200.0,37.8426,37.8696,37.8088,37.8696,48200.0
2013-07-15 14:15:00,56.01,56.08,56.0,56.07,41700.0,37.8696,37.917,37.8629,37.9102,41700.0
2013-07-15 14:20:00,56.07,56.14,56.07,56.13,30700.0,37.9102,37.9575,37.9102,37.9508,30700.0
2013-07-15 14:25:00,56.13,56.2,56.12,56.17,30900.0,37.9508,37.9981,37.944,37.9778,30900.0
2013-07-15 14:30:00,56.18,56.23,56.14,56.23,41600.0,37.9846,38.0184,37.9575,38.0184,41600.0
2013-07-15 14:35:00,56.23,56.3,56.22,56.29,35500.0,38.0184,38.0657,38.0116,38.059,35500.0
2013-07-15 14:40:00,56.29,56.33,56.24,56.31,28800.0,38.059,38.086,38.0251,38.0725,28800.0
2013-07-15 14:45:00,56.32,56.34,56.3,56.32,39600.0,38.0792,38.0928,38.0657,38.0792,39600.0
2013-07-15 14:50:00,56.32,56.35,56.29,56.3,37600.0,38.0792,38.0995,38.059,38.0657,37600.0
2013-07-15 14:55:00,56.29,56.36,56.28,56.3,59200.0,38.059,38.1063,38.0522,38.0657,59200.0
2013-07-15 15:00:00,56.29,56.31,56.26,56.3,49000.0,38.059,38.0725,38.0387,38.0657,49000.0
2013-07-15 15:05:00,56.3,56.31,56.25,56.26,34400.0,38.0657,38.0725,38.0319,38.0387,34400.0
2013-07-15 15:10:00,56.25,56.29,56.24,56.26,32900.0,38.0319,38.059,38.0251,38.0387,32900.0
2013-07-15 15:15:00,56.26,56.29,56.25,56.26,28100.0,38.0387,38.059,38.0319,38.0387,28100.0
2013-07-15 15:20:00,56.26,56.3,56.26,56.29,26700.0,38.0387,38.0657,38.0387,38.059,26700.0
2013-07-15 15:25:00,56.28,56.3,56.26,56.28,24800.0,38.0522,38.0657,38.0387,38.0522,24800.0
2013-07-15 15:30:00,56.27,56.28,56.23,56.24,49800.0,38.0454,38.0522,38.0184,38.0251,49800.0
2013-07-15 15:35:00,56.23,56.25,56.18,56.18,46300.0,38.0184,38.0319,37.9846,37.9846,46300.0
2013-07-15 15:40:00,56.19,56.19,56.13,56.16,46400.0,37.9913,37.9913,37.9508,37.9711,46400.0
2013-07-15 15:45:00,56.16,56.18,56.15,56.15,52800.0,37.9711,37.9846,37.9643,37.9643,52800.0
2013-07-15 15:50:00,56.16,56.16,56.11,56.11,65500.0,37.9711,37.9711,37.9372,37.9372,65500.0
2013-07-15 15:55:00,56.12,56.15,56.09,56.11,126900.0,37.944,37.9643,37.9237,37.9372,126900.0
2013-07-16 09:30:00,56.11,56.42,56.09,56.34,52600.0,37.9372,38.1468,37.9237,38.0928,52600.0
2013-07-16 09:35:00,56.34,56.37,56.09,56.09,37400.0,38.0928,38.113,37.9237,37.9237,37400.0
2013-07-16 09:40:00,56.07,56.19,56.05,56.15,14200.0,37.9102,37.9913,37.8967,37.9643,14200.0
2013-07-16 09:45:00,56.11,56.22,56.09,56.2,32200.0,37.9372,38.0116,37.9237,37.9981,32200.0
2013-07-16 09:50:00,56.2,56.24,56.17,56.18,19800.0,37.9981,38.0251,37.9778,37.9846,19800.0
2013-07-16 09:55:00,56.18,56.29,56.17,56.29,16800.0,37.9846,38.059,37.9778,38.059,16800.0
2013-07-16 10:00:00,56.29,56.32,56.19,56.27,49900.0,38.059,38.0792,37.9913,38.0454,49900.0
2013-07-16 10:05:00,56.28,56.28,56.24,56.27,22800.0,38.0522,38.0522,38.0251,38.0454,22800.0
2013-07-16 10:10:00,56.27,56.32,56.25,56.28,61700.0,38.0454,38.0792,38.0319,38.0522,61700.0
2013-07-16 10:15:00,56.28,56.28,56.15,56.23,28500.0,38.0522,38.0522,37.9643,38.0184,28500.0
2013-07-16 10:20:00,56.23,56.35,56.21,56.34,56900.0,38.0184,38.0995,38.0049,38.0928,56900.0
2013-07-16 10:25:00,56.33,56.33,56.22,56.23,13200.0,38.086,38.086,38.0116,38.0184,13200.0
2013-07-16 10:30:00,56.23,56.26,56.2,56.25,24100.0,38.0184,38.0387,37.9981,38.0319,24100.0
2013-07-16 10:35:00,56.25,56.33,56.21,56.28,28100.0,38.0319,38.086,38.0049,38.0522,28100.0
2013-07-16 10:40:00,56.27,56.34,56.24,56.32,19000.0,38.0454,38.0928,38.0251,38.0792,19000.0
2013-07-16 10:45:00,56.33,56.4,56.28,56.3,20900.0,38.086,38.1333,38.0522,38.0657,20900.0
2013-07-16 10:50:00,56.32,56.4,56.21,56.21,17100.0,38.0792,38.1333,38.0049,38.0049,17100.0
2013-07-16 10:55:00,56.22,56.26,56.21,56.22,20500.0,38.0116,38.0387,38.0049,38.0116,20500.0
2013-07-16 11:00:00,56.23,56.28,56.21,56.21,21400.0,38.0184,38.0522,38.0049,38.0049,21400.0
2013-07-16 11:05:00,56.21,56.24,56.17,56.23,32000.0,38.0049,38.0251,37.9778,38.0184,32000.0
2013-07-16 11:10:00,56.24,56.31,56.03,56.03,85000.0,38.0251,38.0725,37.8832,37.8832,85000.0
2013-07-16 11:15:00,56.04,56.07,56.04,56.06,33000.0,37.8899,37.9102,37.8899,37.9034,33000.0
2013-07-16 11:20:00,56.06,56.07,55.97,56.0,30700.0,37.9034,37.9102,37.8426,37.8629,30700.0
2013-07-16 11:25:00,55.99,56.01,55.91,55.91,22700.0,37.8561,37.8696,37.802,37.802,22700.0
2013-07-16 11:30:00,55.92,55.96,55.9,55.92,33100.0,37.8088,37.8358,37.7953,37.8088,33100.0
2013-07-16 11:35:00,55.91,56.0,55.9,55.92,17400.0,37.802,37.8629,37.7953,37.8088,17400.0
2013-07-16 11:40:00,55.92,55.93,55.78,55.78,20200.0,37.8088,37.8155,37.7141,37.7141,20200.0
2013-07-16 11:45:00,55.78,55.8,55.68,55.7,29500.0,37.7141,37.7277,37.6465,37.66,29500.0
2013-07-16 11:50:00,55.71,55.77,55.71,55.75,16100.0,37.6668,37.7074,37.6668,37.6938,16100.0
2013-07-16 11:55:00,55.76,55.82,55.76,55.8,14100.0,37.7006,37.7412,37.7006,37.7277,14100.0
2013-07-16 12:00:00,55.8,55.85,55.79,55.83,12100.0,37.7277,37.7615,37.7209,37.7479,12100.0
2013-07-16 12:05:00,55.83,55.97,55.83,55.97,19100.0,37.7479,37.8426,37.7479,37.8426,19100.0
2013-07-16 12:10:00,55.96,56.0,55.89,55.9,22300.0,37.8358,37.8629,37.7885,37.7953,22300.0
2013-07-16 12:15:00,55.9,55.95,55.9,55.94,8900.0,37.7953,37.8291,37.7953,37.8223,8900.0
2013-07-16 12:20:00,55.93,55.94,55.87,55.92,15500.0,37.8155,37.8223,37.775,37.8088,15500.0
2013-07-16 12:25:00,55.92,55.94,55.91,55.94,14300.0,37.8088,37.8223,37.802,37.8223,14300.0
2013-07-16 12:30:00,55.93,56.01,55.93,55.99,16700.0,37.8155,37.8696,37.8155,37.8561,16700.0
2013-07-16 12:35:00,55.99,55.99,55.95,55.98,12600.0,37.8561,37.8561,37.8291,37.8494,12600.0
2013-07-16 12:40:00,55.98,55.99,55.93,55.94,14800.0,37.8494,37.8561,37.8155,37.8223,14800.0
2013-07-16 12:45:00,55.95,55.98,55.92,55.96,26800.0,37.8291,37.8494,37.8088,37.8358,26800.0
2013-07-16 12:50:00,55.96,56.0,55.92,55.95,34200.0,37.8358,37.8629,37.8088,37.8291,34200.0
2013-07-16 12:55:00,55.94,55.95,55.91,55.91,2600.0,37.8223,37.8291,37.802,37.802,2600.0
2013-07-16 13:00:00,55.91,55.91,55.86,55.87,11500.0,37.802,37.802,37.7682,37.775,11500.0
2013-07-16 13:05:00,55.87,55.88,55.83,55.83,20300.0,37.775,37.7817,37.7479,37.7479,20300.0
2013-07-16 13:10:00,55.83,55.84,55.77,55.78,10200.0,37.7479,37.7547,37.7074,37.7141,10200.0
2013-07-16 13:15:00,55.78,55.82,55.76,55.82,26700.0,37.7141,37.7412,37.7006,37.7412,26700.0
2013-07-16 13:20:00,55.83,55.9,55.83,55.89,43700.0,37.7479,37.7953,37.7479,37.7885,43700.0
2013-07-16 13:25:00,55.88,55.91,55.82,55.91,16400.0,37.7817,37.802,37.7412,37.802,16400.0
2013-07-16 13:30:00,55.89,55.96,55.88,55.95,21700.0,37.7885,37.8358,37.7817,37.8291,21700.0
2013-07-16 13:35:00,55.94,55.95,55.89,55.95,42500.0,37.8223,37.8291,37.7885,37.8291,42500.0
2013-07-16 13:40:00,55.94,56.03,55.94,55.97,30900.0,37.8223,37.8832,37.8223,37.8426,30900.0
2013-07-16 13:45:00,55.98,56.0,55.92,55.92,11900.0,37.8494,37.8629,37.8088,37.8088,11900.0
2013-07-16 13:50:00,55.91,55.94,55.89,55.94,12400.0,37.802,37.8223,37.7885,37.8223,12400.0
2013-07-16 13:55:00,55.95,55.97,55.95,55.97,6000.0,37.8291,37.8426,37.8291,37.8426,6000.0
2013-07-16 14:00:00,55.98,56.01,55.98,56.01,17500.0,37.8494,37.8696,37.8494,37.8696,17500.0
2013-07-16 14:05:00,56.0,56.0,55.94,55.94,14500.0,37.8629,37.8629,37.8223,37.8223,14500.0
2013-07-16 14:10:00,55.94,56.04,55.92,55.97,21300.0,37.8223,37.8899,37.8088,37.8426,21300.0
2013-07-16 14:15:00,55.97,56.02,55.97,56.02,16400.0,37.8426,37.8764,37.8426,37.8764,16400.0
2013-07-16 14:20:00,56.01,56.02,55.98,55.98,12000.0,37.8696,37.8764,37.8494,37.8494,12000.0
2013-07-16 14:25:00,55.98,56.01,55.97,55.98,36600.0,37.8494,37.8696,37.8426,37.8494,36600.0
2013-07-16 14:30:00,55.98,56.0,55.96,55.97,17900.0,37.8494,37.8629,37.8358,37.8426,17900.0
2013-07-16 14:35:00,55.96,56.0,55.93,56.0,25000.0,37.8358,37.8629,37.8155,37.8629,25000.0
2013-07-16 14:40:00,55.99,56.06,55.97,56.06,24700.0,37.8561,37.9034,37.8426,37.9034,24700.0
2013-07-16 14:45:00,56.05,56.15,56.05,56.15,16000.0,37.8967,37.9643,37.8967,37.9643,16000.0
2013-07-16 14:50:00,56.15,56.15,56.1,56.14,21300.0,37.9643,37.9643,37.9305,37.9575,21300.0
2013-07-16 14:55:00,56.15,56.16,56.12,56.14,9500.0,37.9643,37.9711,37.944,37.9575,9500.0
2013-07-16 15:00:00,56.14,56.14,56.08,56.11,21100.0,37.9575,37.9575,37.917,37.9372,21100.0
2013-07-16 15:05:00,56.1,56.12,56.05,56.07,13900.0,37.9305,37.944,37.8967,37.9102,13900.0
2013-07-16 15:10:00,56.08,56.12,56.03,56.04,19700.0,37.917,37.944,37.8832,37.8899,19700.0
2013-07-16 15:15:00,56.06,56.07,55.98,55.98,13900.0,37.9034,37.9102,37.8494,37.8494,13900.0
2013-07-16 15:20:00,55.99,56.09,55.99,56.06,13600.0,37.8561,37.9237,37.8561,37.9034,13600.0
2013-07-16 15:25:00,56.06,56.08,56.06,56.07,8500.0,37.9034,37.917,37.9034,37.9102,8500.0
2013-07-16 15:30:00,56.08,56.14,56.05,56.14,42200.0,37.917,37.9575,37.8967,37.9575,42200.0
2013-07-16 15:35:00,56.13,56.16,56.12,56.13,31500.0,37.9508,37.9711,37.944,37.9508,31500.0
2013-07-16 15:40:00,56.13,56.14,56.11,56.12,18800.0,37.9508,37.9575,37.9372,37.944,18800.0
2013-07-16 15:45:00,56.12,56.19,56.12,56.16,42500.0,37.944,37.9913,37.944,37.9711,42500.0
2013-07-16 15:50:00,56.15,56.18,56.13,56.16,52300.0,37.9643,37.9846,37.9508,37.9711,52300.0
2013-07-16 15:55:00,56.16,56.2,56.15,56.18,54200.0,37.9711,37.9981,37.9643,37.9846,54200.0
2013-07-17 09:30:00,56.24,56.31,56.13,56.31,46400.0,38.0251,38.0725,37.9508,38.0725,46400.0
2013-07-17 09:35:00,56.32,56.45,56.22,56.45,21500.0,38.0792,38.1671,38.0116,38.1671,21500.0
2013-07-17 09:40:00,56.46,56.66,56.4,56.63,29200.0,38.1739,38.3091,38.1333,38.2888,29200.0
2013-07-17 09:45:00,56.61,56.61,56.28,56.3,39600.0,38.2753,38.2753,38.0522,38.0657,39600.0
2013-07-17 09:50:00,56.32,56.36,56.19,56.32,10300.0,38.0792,38.1063,37.9913,38.0792,10300.0
2013-07-17 09:55:00,56.35,56.45,56.3,56.44,8500.0,38.0995,38.1671,38.0657,38.1604,8500.0
2013-07-17 10:00:00,56.41,56.47,56.36,56.36,11600.0,38.1401,38.1807,38.1063,38.1063,11600.0
2013-07-17 10:05:00,56.36,56.5,56.36,56.46,14000.0,38.1063,38.2009,38.1063,38.1739,14000.0
2013-07-17 10:10:00,56.39,56.5,56.35,56.43,10200.0,38.1266,38.2009,38.0995,38.1536,10200.0
2013-07-17 10:15:00,56.46,56.64,56.46,56.6,21800.0,38.1739,38.2956,38.1739,38.2685,21800.0
2013-07-17 10:20:00,56.62,56.63,56.51,56.57,10400.0,38.2821,38.2888,38.2077,38.2483,10400.0
2013-07-17 10:25:00,56.59,56.66,56.53,56.54,12700.0,38.2618,38.3091,38.2212,38.228,12700.0
2013-07-17 10:30:00,56.55,56.58,56.45,56.47,18800.0,38.2347,38.255,38.1671,38.1807,18800.0
2013-07-17 10:35:00,56.46,56.57,56.38,56.38,27900.0,38.1739,38.2483,38.1198,38.1198,27900.0
2013-07-17 10:40:00,56.37,56.37,56.14,56.19,38200.0,38.113,38.113,37.9575,37.9913,38200.0
2013-07-17 10:45:00,56.2,56.28,56.08,56.28,40800.0,37.9981,38.0522,37.917,38.0522,40800.0
2013-07-17 10:50:00,56.28,56.34,56.23,56.33,21300.0,38.0522,38.0928,38.0184,38.086,21300.0
2013-07-17 10:55:00,56.33,56.41,56.3,56.33,15300.0,38.086,38.1401,38.0657,38.086,15300.0
2013-07-17 11:00:00,56.36,56.43,56.29,56.39,10500.0,38.1063,38.1536,38.059,38.1266,10500.0
2013-07-17 11:05:00,56.39,56.45,56.36,56.41,15700.0,38.1266,38.1671,38.1063,38.1401,15700.0
2013-07-17 11:10:00,56.44,56.44,56.3,56.31,27200.0,38.1604,38.1604,38.0657,38.0725,27200.0
2013-07-17 11:15:00,56.31,56.41,56.31,56.36,17700.0,38.0725,38.1401,38.0725,38.1063,17700.0
2013-07-17 11:20:00,56.38,56.38,56.31,56.31,7200.0,38.1198,38.1198,38.0725,38.0725,7200.0
2013-07-17 11:25:00,56.29,56.34,56.28,56.28,8200.0,38.059,38.0928,38.0522,38.0522,8200.0
2013-07-17 11:30:00,56.27,56.31,56.27,56.3,11300.0,38.0454,38.0725,38.0454,38.0657,11300.0
2013-07-17 11:35:00,56.3,56.31,56.2,56.2,9100.0,38.0657,38.0725,37.9981,37.9981,9100.0
2013-07-17 11:40:00,56.2,56.28,56.2,56.28,8100.0,37.9981,38.0522,37.9981,38.0522,8100.0
2013-07-17 11:45:00,56.28,56.28,56.25,56.28,13400.0,38.0522,38.0522,38.0319,38.0522,13400.0
2013-07-17 11:50:00,56.28,56.29,56.1,56.14,14600.0,38.0522,38.059,37.9305,37.9575,14600.0
2013-07-17 11:55:00,56.14,56.16,56.12,56.12,7800.0,37.9575,37.9711,37.944,37.944,7800.0
2013-07-17 12:00:00,56.11,56.23,56.11,56.22,14700.0,37.9372,38.0184,37.9372,38.0116,14700.0
2013-07-17 12:05:00,56.22,56.33,56.22,56.31,4600.0,38.0116,38.086,38.0116,38.0725,4600.0
2013-07-17 12:10:00,56.31,56.32,56.24,56.28,27900.0,38.0725,38.0792,38.0251,38.0522,27900.0
2013-07-17 12:15:00,56.29,56.37,56.29,56.36,17900.0,38.059,38.113,38.059,38.1063,17900.0
2013-07-17 12:20:00,56.36,56.37,56.31,56.31,5500.0,38.1063,38.113,38.0725,38.0725,5500.0
2013-07-17 12:25:00,56.3,56.32,56.28,56.32,7600.0,38.0657,38.0792,38.0522,38.0792,7600.0
2013-07-17 12:30:00,56.34,56.36,56.33,56.33,2100.0,38.0928,38.1063,38.086,38.086,2100.0
2013-07-17 12:35:00,56.34,56.35,56.3,56.32,3700.0,38.0928,38.0995,38.0657,38.0792,3700.0
2013-07-17 12:40:00,56.33,56.37,56.3,56.35,22000.0,38.086,38.113,38.0657,38.0995,22000.0
2013-07-17 12:45:00,56.35,56.35,56.3,56.34,9600.0,38.0995,38.0995,38.0657,38.0928,9600.0
2013-07-17 12:50:00,56.33,56.35,56.32,56.35,2600.0,38.086,38.0995,38.0792,38.0995,2600.0
2013-07-17 12:55:00,56.35,56.36,56.27,56.3,9200.0,38.0995,38.1063,38.0454,38.0657,9200.0
2013-07-17 13:00:00,56.31,56.35,56.29,56.3,24000.0,38.0725,38.0995,38.059,38.0657,24000.0
2013-07-17 13:05:00,56.31,56.34,56.29,56.29,3000.0,38.0725,38.0928,38.059,38.059,3000.0
2013-07-17 13:10:00,56.31,56.35,56.28,56.34,5100.0,38.0725,38.0995,38.0522,38.0928,5100.0
2013-07-17 13:15:00,56.35,56.37,56.33,56.37,8900.0,38.0995,38.113,38.086,38.113,8900.0
2013-07-17 13:20:00,56.36,56.41,56.36,56.38,24200.0,38.1063,38.1401,38.1063,38.1198,24200.0
2013-07-17 13:25:00,56.37,56.4,56.35,56.35,10100.0,38.113,38.1333,38.0995,38.0995,10100.0
2013-07-17 13:30:00,56.35,56.35,56.29,56.3,8400.0,38.0995,38.0995,38.059,38.0657,8400.0
2013-07-17 13:35:00,56.3,56.32,56.28,56.31,15200.0,38.0657,38.0792,38.0522,38.0725,15200.0
2013-07-17 13:40:00,56.32,56.32,56.29,56.31,3000.0,38.0792,38.0792,38.059,38.0725,3000.0
2013-07-17 13:45:00,56.28,56.33,56.26,56.29,31000.0,38.0522,38.086,38.0387,38.059,31000.0
2013-07-17 13:50:00,56.3,56.31,56.26,56.27,4900.0,38.0657,38.0725,38.0387,38.0454,4900.0
2013-07-17 13:55:00,56.28,56.32,56.28,56.29,20200.0,38.0522,38.0792,38.0522,38.059,20200.0
2013-07-17 14:00:00,56.28,56.31,56.25,56.29,7900.0,38.0522,38.0725,38.0319,38.059,7900.0
2013-07-17 14:05:00,56.28,56.3,56.27,56.29,6800.0,38.0522,38.0657,38.0454,38.059,6800.0
2013-07-17 14:10:00,56.28,56.35,56.28,56.33,5800.0,38.0522,38.0995,38.0522,38.086,5800.0
2013-07-17 14:15:00,56.34,56.38,56.34,56.36,8300.0,38.0928,38.1198,38.0928,38.1063,8300.0
2013-07-17 14:20:00,56.35,56.4,56.35,56.37,6900.0,38.0995,38.1333,38.0995,38.113,6900.0
2013-07-17 14:25:00,56.37,56.41,56.37,56.4,11200.0,38.113,38.1401,38.113,38.1333,11200.0
2013-07-17 14:30:00,56.41,56.41,56.29,56.29,13200.0,38.1401,38.1401,38.059,38.059,13200.0
2013-07-17 14:35:00,56.29,56.32,56.28,56.31,11400.0,38.059,38.0792,38.0522,38.0725,11400.0
2013-07-17 14:40:00,56.32,56.32,56.23,56.23,16700.0,38.0792,38.0792,38.0184,38.0184,16700.0
2013-07-17 14:45:00,56.23,56.23,56.19,56.19,7600.0,38.0184,38.0184,37.9913,37.9913,7600.0
2013-07-17 14:50:00,56.2,56.25,56.2,56.25,3600.0,37.9981,38.0319,37.9981,38.0319,3600.0
2013-07-17 14:55:00,56.25,56.28,56.23,56.24,8000.0,38.0319,38.0522,38.0184,38.0251,8000.0
2013-07-17 15:00:00,56.24,56.27,56.22,56.26,13700.0,38.0251,38.0454,38.0116,38.0387,13700.0
2013-07-17 15:05:00,56.27,56.27,56.19,56.19,10100.0,38.0454,38.0454,37.9913,37.9913,10100.0
2013-07-17 15:10:00,56.19,56.2,56.16,56.17,19300.0,37.9913,37.9981,37.9711,37.9778,19300.0
2013-07-17 15:15:00,56.15,56.2,56.12,56.2,10500.0,37.9643,37.9981,37.944,37.9981,10500.0
2013-07-17 15:20:00,56.21,56.24,56.15,56.18,21000.0,38.0049,38.0251,37.9643,37.9846,21000.0
2013-07-17 15:25:00,56.16,56.19,56.15,56.16,6000.0,37.9711,37.9913,37.9643,37.9711,6000.0
2013-07-17 15:30:00,56.16,56.16,56.05,56.06,30500.0,37.9711,37.9711,37.8967,37.9034,30500.0
2013-07-17 15:35:00,56.08,56.13,56.07,56.09,23700.0,37.917,37.9508,37.9102,37.9237,23700.0
2013-07-17 15:40:00,56.09,56.11,56.05,56.05,34800.0,37.9237,37.9372,37.8967,37.8967,34800.0
2013-07-17 15:45:00,56.05,56.07,56.04,56.07,54900.0,37.8967,37.9102,37.8899,37.9102,54900.0
2013-07-17 15:50:00,56.07,56.12,56.07,56.11,41100.0,37.9102,37.944,37.9102,37.9372,41100.0
2013-07-17 15:55:00,56.12,56.17,56.12,56.15,62400.0,37.944,37.9778,37.944,37.9643,62400.0
2013-07-18 09:30:00,56.32,56.67,56.2,56.64,41900.0,38.0792,38.3159,37.9981,38.2956,41900.0
2013-07-18 09:35:00,56.65,56.67,56.51,56.66,34700.0,38.3024,38.3159,38.2077,38.3091,34700.0
2013-07-18 09:40:00,56.66,56.82,56.61,56.81,44000.0,38.3091,38.4173,38.2753,38.4105,44000.0
2013-07-18 09:45:00,56.81,56.83,56.73,56.8,23800.0,38.4105,38.4241,38.3564,38.4038,23800.0
2013-07-18 09:50:00,56.8,56.81,56.7,56.79,14900.0,38.4038,38.4105,38.3362,38.397,14900.0
2013-07-18 09:55:00,56.79,56.8,56.72,56.75,13600.0,38.397,38.4038,38.3497,38.37,13600.0
2013-07-18 10:00:00,56.74,56.8,56.67,56.78,24900.0,38.3632,38.4038,38.3159,38.3903,24900.0
2013-07-18 10:05:00,56.76,56.84,56.75,56.84,31200.0,38.3767,38.4308,38.37,38.4308,31200.0
2013-07-18 10:10:00,56.83,56.84,56.69,56.73,15400.0,38.4241,38.4308,38.3294,38.3564,15400.0
2013-07-18 10:15:00,56.71,56.8,56.71,56.74,21800.0,38.3429,38.4038,38.3429,38.3632,21800.0
2013-07-18 10:20:00,56.74,56.8,56.73,56.73,17000.0,38.3632,38.4038,38.3564,38.3564,17000.0
2013-07-18 10:25:00,56.76,56.79,56.74,56.76,19800.0,38.3767,38.397,38.3632,38.3767,19800.0
2013-07-18 10:30:00,56.76,56.86,56.76,56.81,61300.0,38.3767,38.4443,38.3767,38.4105,61300.0
2013-07-18 10:35:00,56.81,56.81,56.74,56.78,20700.0,38.4105,38.4105,38.3632,38.3903,20700.0
2013-07-18 10:40:00,56.76,56.81,56.73,56.8,30200.0,38.3767,38.4105,38.3564,38.4038,30200.0
2013-07-18 10:45:00,56.81,56.87,56.79,56.86,29100.0,38.4105,38.4511,38.397,38.4443,29100.0
2013-07-18 10:50:00,56.87,56.98,56.85,56.88,20000.0,38.4511,38.5255,38.4376,38.4579,20000.0
2013-07-18 10:55:00,56.89,56.93,56.85,56.91,19100.0,38.4646,38.4917,38.4376,38.4781,19100.0
2013-07-18 11:00:00,56.91,57.0,56.91,56.97,29900.0,38.4781,38.539,38.4781,38.5187,29900.0
2013-07-18 11:05:00,56.97,57.06,56.97,57.05,63300.0,38.5187,38.5796,38.5187,38.5728,63300.0
2013-07-18 11:10:00,57.03,57.08,57.01,57.06,24500.0,38.5593,38.5931,38.5458,38.5796,24500.0
2013-07-18 11:15:00,57.05,57.11,57.05,57.08,36100.0,38.5728,38.6134,38.5728,38.5931,36100.0
2013-07-18 11:20:00,57.1,57.1,57.02,57.05,37600.0,38.6066,38.6066,38.5525,38.5728,37600.0
2013-07-18 11:25:00,57.05,57.06,56.96,56.98,18900.0,38.5728,38.5796,38.512,38.5255,18900.0
2013-07-18 11:30:00,56.98,57.02,56.95,56.99,18700.0,38.5255,38.5525,38.5052,38.5322,18700.0
2013-07-18 11:35:00,56.98,57.0,56.95,56.96,11100.0,38.5255,38.539,38.5052,38.512,11100.0
2013-07-18 11:40:00,56.95,57.03,56.95,57.02,6500.0,38.5052,38.5593,38.5052,38.5525,6500.0
2013-07-18 11:45:00,57.02,57.02,56.93,56.94,15900.0,38.5525,38.5525,38.4917,38.4984,15900.0
2013-07-18 11:50:00,56.95,57.01,56.89,56.9,13400.0,38.5052,38.5458,38.4646,38.4714,13400.0
2013-07-18 11:55:00,56.89,57.0,56.88,56.91,26500.0,38.4646,38.539,38.4579,38.4781,26500.0
2013-07-18 12:00:00,56.91,56.98,56.9,56.94,32700.0,38.4781,38.5255,38.4714,38.4984,32700.0
2013-07-18 12:05:00,56.93,57.03,56.88,56.89,30200.0,38.4917,38.5593,38.4579,38.4646,30200.0
2013-07-18 12:10:00,56.89,56.9,56.85,56.88,6300.0,38.4646,38.4714,38.4376,38.4579,6300.0
2013-07-18 12:15:00,56.88,56.88,56.82,56.82,17800.0,38.4579,38.4579,38.4173,38.4173,17800.0
2013-07-18 12:20:00,56.81,56.87,56.81,56.82,20300.0,38.4105,38.4511,38.4105,38.4173,20300.0
2013-07-18 12:25:00,56.82,56.86,56.82,56.82,6400.0,38.4173,38.4443,38.4173,38.4173,6400.0
2013-07-18 12:30:00,56.81,56.87,56.78,56.87,11900.0,38.4105,38.4511,38.3903,38.4511,11900.0
2013-07-18 12:35:00,56.87,56.92,56.87,56.89,5100.0,38.4511,38.4849,38.4511,38.4646,5100.0
2013-07-18 12:40:00,56.89,56.9,56.87,56.87,3500.0,38.4646,38.4714,38.4511,38.4511,3500.0
2013-07-18 12:45:00,56.88,56.9,56.86,56.87,24500.0,38.4579,38.4714,38.4443,38.4511,24500.0
2013-07-18 12:50:00,56.89,56.89,56.8,56.83,20400.0,38.4646,38.4646,38.4038,38.4241,20400.0
2013-07-18 12:55:00,56.86,56.89,56.86,56.89,2500.0,38.4443,38.4646,38.4443,38.4646,2500.0
2013-07-18 13:00:00,56.89,56.92,56.88,56.91,15600.0,38.4646,38.4849,38.4579,38.4781,15600.0
2013-07-18 13:05:00,56.93,56.95,56.89,56.9,15000.0,38.4917,38.5052,38.4646,38.4714,15000.0
2013-07-18 13:10:00,56.91,56.97,56.91,56.97,7000.0,38.4781,38.5187,38.4781,38.5187,7000.0
2013-07-18 13:15:00,56.97,56.97,56.91,56.94,20000.0,38.5187,38.5187,38.4781,38.4984,20000.0
2013-07-18 13:20:00,56.93,56.94,56.86,56.88,7500.0,38.4917,38.4984,38.4443,38.4579,7500.0
2013-07-18 13:25:00,56.9,56.97,56.85,56.89,13000.0,38.4714,38.5187,38.4376,38.4646,13000.0
2013-07-18 13:30:00,56.91,56.94,56.88,56.9,20100.0,38.4781,38.4984,38.4579,38.4714,20100.0
2013-07-18 13:35:00,56.9,56.94,56.89,56.91,7100.0,38.4714,38.4984,38.4646,38.4781,7100.0
2013-07-18 13:40:00,56.92,57.01,56.92,57.01,44800.0,38.4849,38.5458,38.4849,38.5458,44800.0
2013-07-18 13:45:00,57.03,57.03,56.92,56.93,17500.0,38.5593,38.5593,38.4849,38.4917,17500.0
2013-07-18 13:50:00,56.93,56.97,56.92,56.92,11800.0,38.4917,38.5187,38.4849,38.4849,11800.0
2013-07-18 13:55:00,56.92,56.96,56.92,56.96,20800.0,38.4849,38.512,38.4849,38.512,20800.0
2013-07-18 14:00:00,56.96,56.98,56.96,56.97,7000.0,38.512,38.5255,38.512,38.5187,7000.0
2013-07-18 14:05:00,56.97,57.0,56.94,56.97,37900.0,38.5187,38.539,38.4984,38.5187,37900.0
2013-07-18 14:10:00,56.97,57.01,56.94,57.0,36500.0,38.5187,38.5458,38.4984,38.539,36500.0
2013-07-18 14:15:00,57.0,57.0,56.9,56.9,8600.0,38.539,38.539,38.4714,38.4714,8600.0
2013-07-18 14:20:00,56.9,56.92,56.89,56.9,20000.0,38.4714,38.4849,38.4646,38.4714,20000.0
2013-07-18 14:25:00,56.9,56.9,56.86,56.88,20800.0,38.4714,38.4714,38.4443,38.4579,20800.0
2013-07-18 14:30:00,56.89,56.91,56.87,56.88,31400.0,38.4646,38.4781,38.4511,38.4579,31400.0
2013-07-18 14:35:00,56.88,56.88,56.77,56.79,53100.0,38.4579,38.4579,38.3835,38.397,53100.0
2013-07-18 14:40:00,56.79,56.87,56.79,56.86,17800.0,38.397,38.4511,38.397,38.4443,17800.0
2013-07-18 14:45:00,56.85,56.91,56.84,56.87,31400.0,38.4376,38.4781,38.4308,38.4511,31400.0
2013-07-18 14:50:00,56.87,56.91,56.86,56.91,18800.0,38.4511,38.4781,38.4443,38.4781,18800.0
2013-07-18 14:55:00,56.91,56.96,56.9,56.95,45100.0,38.4781,38.512,38.4714,38.5052,45100.0
2013-07-18 15:00:00,56.94,56.94,56.86,56.87,22800.0,38.4984,38.4984,38.4443,38.4511,22800.0
2013-07-18 15:05:00,56.87,56.88,56.82,56.82,27000.0,38.4511,38.4579,38.4173,38.4173,27000.0
2013-07-18 15:10:00,56.82,56.84,56.77,56.77,17300.0,38.4173,38.4308,38.3835,38.3835,17300.0
2013-07-18 15:15:00,56.77,56.79,56.73,56.78,42700.0,38.3835,38.397,38.3564,38.3903,42700.0
2013-07-18 15:20:00,56.78,56.79,56.74,56.76,24200.0,38.3903,38.397,38.3632,38.3767,24200.0
2013-07-18 15:25:00,56.76,56.83,56.76,56.8,22000.0,38.3767,38.4241,38.3767,38.4038,22000.0
2013-07-18 15:30:00,56.81,56.84,56.74,56.74,20700.0,38.4105,38.4308,38.3632,38.3632,20700.0
2013-07-18 15:35:00,56.73,56.76,56.66,56.7,78900.0,38.3564,38.3767,38.3091,38.3362,78900.0
2013-07-18 15:40:00,56.69,56.79,56.66,56.79,83300.0,38.3294,38.397,38.3091,38.397,83300.0
2013-07-18 15:45:00,56.78,56.83,56.75,56.83,135500.0,38.3903,38.4241,38.37,38.4241,135500.0
2013-07-18 15:50:00,56.83,56.84,56.76,56.79,75100.0,38.4241,38.4308,38.3767,38.397,75100.0
2013-07-18 15:55:00,56.79,56.81,56.73,56.77,102900.0,38.397,38.4105,38.3564,38.3835,102900.0
2013-07-19 09:30:00,56.82,57.06,56.75,56.97,296600.0,38.4173,38.5796,38.37,38.5187,296600.0
2013-07-19 09:35:00,56.98,57.06,56.85,57.03,46700.0,38.5255,38.5796,38.4376,38.5593,46700.0
2013-07-19 09:40:00,57.0,57.45,56.98,57.45,99500.0,38.539,38.8433,38.5255,38.8433,99500.0
2013-07-19 09:45:00,57.45,57.71,57.45,57.46,177500.0,38.8433,39.019,38.8433,38.85,177500.0
2013-07-19 09:50:00,57.46,57.77,57.44,57.76,56600.0,38.85,39.0596,38.8365,39.0529,56600.0
2013-07-19 09:55:00,57.76,57.77,57.66,57.7,70600.0,39.0529,39.0596,38.9852,39.0123,70600.0
2013-07-19 10:00:00,57.7,57.76,57.67,57.75,44600.0,39.0123,39.0529,38.992,39.0461,44600.0
2013-07-19 10:05:00,57.74,57.83,57.69,57.7,64600.0,39.0393,39.1002,39.0055,39.0123,64600.0
2013-07-19 10:10:00,57.71,57.73,57.65,57.68,80000.0,39.019,39.0326,38.9785,38.9988,80000.0
2013-07-19 10:15:00,57.67,57.7,57.61,57.64,43100.0,38.992,39.0123,38.9514,38.9717,43100.0
2013-07-19 10:20:00,57.63,57.65,57.45,57.45,34800.0,38.965,38.9785,38.8433,38.8433,34800.0
2013-07-19 10:25:00,57.44,57.51,57.35,57.51,32100.0,38.8365,38.8838,38.7756,38.8838,32100.0
2013-07-19 10:30:00,57.51,57.6,57.47,57.6,31100.0,38.8838,38.9447,38.8568,38.9447,31100.0
2013-07-19 10:35:00,57.6,57.65,57.59,57.61,23900.0,38.9447,38.9785,38.9379,38.9514,23900.0
2013-07-19 10:40:00,57.61,57.63,57.51,57.54,18200.0,38.9514,38.965,38.8838,38.9041,18200.0
2013-07-19 10:45:00,57.53,57.61,57.5,57.58,21600.0,38.8973,38.9514,38.8771,38.9311,21600.0
2013-07-19 10:50:00,57.58,57.61,57.56,57.6,13100.0,38.9311,38.9514,38.9176,38.9447,13100.0
2013-07-19 10:55:00,57.6,57.64,57.57,57.57,12500.0,38.9447,38.9717,38.9244,38.9244,12500.0
2013-07-19 11:00:00,57.56,57.72,57.56,57.7,27700.0,38.9176,39.0258,38.9176,39.0123,27700.0
2013-07-19 11:05:00,57.68,57.68,57.56,57.67,35700.0,38.9988,38.9988,38.9176,38.992,35700.0
2013-07-19 11:10:00,57.67,57.72,57.64,57.64,18000.0,38.992,39.0258,38.9717,38.9717,18000.0
2013-07-19 11:15:00,57.63,57.65,57.53,57.53,14600.0,38.965,38.9785,38.8973,38.8973,14600.0
2013-07-19 11:20:00,57.56,57.61,57.56,57.6,19800.0,38.9176,38.9514,38.9176,38.9447,19800.0
2013-07-19 11:25:00,57.6,57.6,57.55,57.57,19500.0,38.9447,38.9447,38.9109,38.9244,19500.0
2013-07-19 11:30:00,57.57,57.62,57.55,57.62,14200.0,38.9244,38.9582,38.9109,38.9582,14200.0
2013-07-19 11:35:00,57.63,57.67,57.61,57.64,57600.0,38.965,38.992,38.9514,38.9717,57600.0
2013-07-19 11:40:00,57.63,57.69,57.63,57.66,14500.0,38.965,39.0055,38.965,38.9852,14500.0
2013-07-19 11:45:00,57.66,57.67,57.61,57.61,6700.0,38.9852,38.992,38.9514,38.9514,6700.0
2013-07-19 11:50:00,57.61,57.61,57.59,57.59,9300.0,38.9514,38.9514,38.9379,38.9379,9300.0
2013-07-19 11:55:00,57.58,57.6,57.57,57.6,15000.0,38.9311,38.9447,38.9244,38.9447,15000.0
2013-07-19 12:00:00,57.61,57.65,57.61,57.63,9500.0,38.9514,38.9785,38.9514,38.965,9500.0
2013-07-19 12:05:00,57.63,57.67,57.63,57.63,9500.0,38.965,38.992,38.965,38.965,9500.0
2013-07-19 12:10:00,57.63,57.64,57.61,57.62,6200.0,38.965,38.9717,38.9514,38.9582,6200.0
2013-07-19 12:15:00,57.63,57.66,57.62,57.66,12400.0,38.965,38.9852,38.9582,38.9852,12400.0
2013-07-19 12:20:00,57.66,57.67,57.64,57.67,5400.0,38.9852,38.992,38.9717,38.992,5400.0
2013-07-19 12:25:00,57.68,57.68,57.62,57.65,26700.0,38.9988,38.9988,38.9582,38.9785,26700.0
2013-07-19 12:30:00,57.65,57.66,57.63,57.63,4600.0,38.9785,38.9852,38.965,38.965,4600.0
2013-07-19 12:35:00,57.63,57.63,57.56,57.57,10900.0,38.965,38.965,38.9176,38.9244,10900.0
2013-07-19 12:40:00,57.58,57.59,57.56,57.56,10600.0,38.9311,38.9379,38.9176,38.9176,10600.0
2013-07-19 12:45:00,57.57,57.68,57.57,57.68,17200.0,38.9244,38.9988,38.9244,38.9988,17200.0
2013-07-19 12:50:00,57.67,57.69,57.66,57.67,10900.0,38.992,39.0055,38.9852,38.992,10900.0
2013-07-19 12:55:00,57.67,57.7,57.65,57.67,20100.0,38.992,39.0123,38.9785,38.992,20100.0
2013-07-19 13:00:00,57.66,57.74,57.66,57.72,15300.0,38.9852,39.0393,38.9852,39.0258,15300.0
2013-07-19 13:05:00,57.73,57.76,57.71,57.71,9200.0,39.0326,39.0529,39.019,39.019,9200.0
2013-07-19 13:10:00,57.72,57.73,57.67,57.7,18900.0,39.0258,39.0326,38.992,39.0123,18900.0
2013-07-19 13:15:00,57.69,57.73,57.69,57.7,12300.0,39.0055,39.0326,39.0055,39.0123,12300.0
2013-07-19 13:20:00,57.71,57.73,57.67,57.73,12300.0,39.019,39.0326,38.992,39.0326,12300.0
2013-07-19 13:25:00,57.72,57.72,57.7,57.7,10500.0,39.0258,39.0258,39.0123,39.0123,10500.0
2013-07-19 13:30:00,57.71,57.76,57.71,57.75,8100.0,39.019,39.0529,39.019,39.0461,8100.0
2013-07-19 13:35:00,57.74,57.78,57.73,57.76,19300.0,39.0393,39.0664,39.0326,39.0529,19300.0
2013-07-19 13:40:00,57.76,57.8,57.74,57.79,17400.0,39.0529,39.0799,39.0393,39.0731,17400.0
2013-07-19 13:45:00,57.78,57.79,57.72,57.78,19500.0,39.0664,39.0731,39.0258,39.0664,19500.0
2013-07-19 13:50:00,57.77,57.78,57.74,57.78,16300.0,39.0596,39.0664,39.0393,39.0664,16300.0
2013-07-19 13:55:00,57.78,57.79,57.77,57.79,15300.0,39.0664,39.0731,39.0596,39.0731,15300.0
2013-07-19 14:00:00,57.79,57.8,57.74,57.78,24600.0,39.0731,39.0799,39.0393,39.0664,24600.0
2013-07-19 14:05:00,57.79,57.82,57.79,57.8,26900.0,39.0731,39.0934,39.0731,39.0799,26900.0
2013-07-19 14:10:00,57.8,57.85,57.8,57.82,24900.0,39.0799,39.1137,39.0799,39.0934,24900.0
2013-07-19 14:15:00,57.81,57.88,57.8,57.83,45200.0,39.0867,39.134,39.0799,39.1002,45200.0
2013-07-19 14:20:00,57.83,57.85,57.78,57.81,32800.0,39.1002,39.1137,39.0664,39.0867,32800.0
2013-07-19 14:25:00,57.81,57.88,57.81,57.86,22200.0,39.0867,39.134,39.0867,39.1205,22200.0
2013-07-19 14:30:00,57.86,57.9,57.85,57.89,29400.0,39.1205,39.1475,39.1137,39.1407,29400.0
2013-07-19 14:35:00,57.89,57.92,57.85,57.88,41600.0,39.1407,39.161,39.1137,39.134,41600.0
2013-07-19 14:40:00,57.87,57.91,57.87,57.89,18200.0,39.1272,39.1543,39.1272,39.1407,18200.0
2013-07-19 14:45:00,57.88,57.93,57.85,57.92,39000.0,39.134,39.1678,39.1137,39.161,39000.0
2013-07-19 14:50:00,57.92,57.93,57.86,57.86,13800.0,39.161,39.1678,39.1205,39.1205,13800.0
2013-07-19 14:55:00,57.86,57.88,57.83,57.84,23200.0,39.1205,39.134,39.1002,39.1069,23200.0
2013-07-19 15:00:00,57.85,57.85,57.81,57.83,23300.0,39.1137,39.1137,39.0867,39.1002,23300.0
2013-07-19 15:05:00,57.84,57.9,57.83,57.89,46200.0,39.1069,39.1475,39.1002,39.1407,46200.0
2013-07-19 15:10:00,57.89,57.95,57.89,57.92,44100.0,39.1407,39.1813,39.1407,39.161,44100.0
2013-07-19 15:15:00,57.92,57.97,57.91,57.95,36400.0,39.161,39.1948,39.1543,39.1813,36400.0
2013-07-19 15:20:00,57.95,57.99,57.9,57.91,63000.0,39.1813,39.2084,39.1475,39.1543,63000.0
2013-07-19 15:25:00,57.92,57.95,57.91,57.94,21900.0,39.161,39.1813,39.1543,39.1746,21900.0
2013-07-19 15:30:00,57.93,57.95,57.93,57.95,35800.0,39.1678,39.1813,39.1678,39.1813,35800.0
2013-07-19 15:35:00,57.95,57.96,57.91,57.91,33000.0,39.1813,39.1881,39.1543,39.1543,33000.0
2013-07-19 15:40:00,57.92,57.95,57.92,57.95,20000.0,39.161,39.1813,39.161,39.1813,20000.0
2013-07-19 15:45:00,57.95,57.96,57.88,57.89,96300.0,39.1813,39.1881,39.134,39.1407,96300.0
2013-07-19 15:50:00,57.9,57.92,57.88,57.9,115300.0,39.1475,39.161,39.134,39.1475,115300.0
2013-07-19 15:55:00,57.9,57.94,57.85,57.88,290800.0,39.1475,39.1746,39.1137,39.134,290800.0
2013-07-22 09:30:00,57.75,57.85,57.42,57.46,52400.0,39.0461,39.1137,38.823,38.85,52400.0
2013-07-22 09:35:00,57.42,57.5,57.31,57.33,19300.0,38.823,38.8771,38.7486,38.7621,19300.0
2013-07-22 09:40:00,57.32,57.49,57.3,57.38,39800.0,38.7554,38.8703,38.7418,38.7959,39800.0
2013-07-22 09:45:00,57.38,57.38,57.11,57.16,25600.0,38.7959,38.7959,38.6134,38.6472,25600.0
2013-07-22 09:50:00,57.16,57.42,57.16,57.42,26200.0,38.6472,38.823,38.6472,38.823,26200.0
2013-07-22 09:55:00,57.42,57.45,57.26,57.28,16500.0,38.823,38.8433,38.7148,38.7283,16500.0
2013-07-22 10:00:00,57.26,57.27,57.13,57.16,26700.0,38.7148,38.7216,38.6269,38.6472,26700.0
2013-07-22 10:05:00,57.18,57.27,57.13,57.13,29400.0,38.6607,38.7216,38.6269,38.6269,29400.0
2013-07-22 10:10:00,57.14,57.42,57.13,57.26,33400.0,38.6337,38.823,38.6269,38.7148,33400.0
2013-07-22 10:15:00,57.27,57.46,57.26,57.3,29500.0,38.7216,38.85,38.7148,38.7418,29500.0
2013-07-22 10:20:00,57.28,57.45,57.28,57.38,22400.0,38.7283,38.8433,38.7283,38.7959,22400.0
2013-07-22 10:25:00,57.37,57.57,57.35,57.5,31700.0,38.7892,38.9244,38.7756,38.8771,31700.0
2013-07-22 10:30:00,57.49,57.5,57.35,57.35,23200.0,38.8703,38.8771,38.7756,38.7756,23200.0
2013-07-22 10:35:00,57.34,57.55,57.34,57.47,24300.0,38.7689,38.9109,38.7689,38.8568,24300.0
2013-07-22 10:40:00,57.48,57.51,57.41,57.44,26700.0,38.8635,38.8838,38.8162,38.8365,26700.0
2013-07-22 10:45:00,57.45,57.47,57.39,57.44,44000.0,38.8433,38.8568,38.8027,38.8365,44000.0
2013-07-22 10:50:00,57.44,57.46,57.39,57.39,15200.0,38.8365,38.85,38.8027,38.8027,15200.0
2013-07-22 10:55:00,57.39,57.4,57.34,57.35,7300.0,38.8027,38.8094,38.7689,38.7756,7300.0
2013-07-22 11:00:00,57.35,57.4,57.35,57.4,19200.0,38.7756,38.8094,38.7756,38.8094,19200.0
2013-07-22 11:05:00,57.41,57.47,57.39,57.4,20800.0,38.8162,38.8568,38.8027,38.8094,20800.0
2013-07-22 11:10:00,57.4,57.45,57.37,57.39,16700.0,38.8094,38.8433,38.7892,38.8027,16700.0
2013-07-22 11:15:00,57.41,57.41,57.36,57.38,11800.0,38.8162,38.8162,38.7824,38.7959,11800.0
2013-07-22 11:20:00,57.38,57.41,57.36,57.37,9500.0,38.7959,38.8162,38.7824,38.7892,9500.0
2013-07-22 11:25:00,57.38,57.48,57.38,57.47,22700.0,38.7959,38.8635,38.7959,38.8568,22700.0
2013-07-22 11:30:00,57.45,57.46,57.4,57.44,24400.0,38.8433,38.85,38.8094,38.8365,24400.0
2013-07-22 11:35:00,57.45,57.47,57.42,57.46,17100.0,38.8433,38.8568,38.823,38.85,17100.0
2013-07-22 11:40:00,57.45,57.51,57.44,57.51,9600.0,38.8433,38.8838,38.8365,38.8838,9600.0
2013-07-22 11:45:00,57.51,57.54,57.48,57.53,17500.0,38.8838,38.9041,38.8635,38.8973,17500.0
2013-07-22 11:50:00,57.53,57.54,57.43,57.43,29700.0,38.8973,38.9041,38.8297,38.8297,29700.0
2013-07-22 11:55:00,57.43,57.43,57.37,57.38,14900.0,38.8297,38.8297,38.7892,38.7959,14900.0
2013-07-22 12:00:00,57.39,57.44,57.39,57.4,15400.0,38.8027,38.8365,38.8027,38.8094,15400.0
2013-07-22 12:05:00,57.4,57.41,57.35,57.35,13800.0,38.8094,38.8162,38.7756,38.7756,13800.0
2013-07-22 12:10:00,57.35,57.4,57.34,57.4,13400.0,38.7756,38.8094,38.7689,38.8094,13400.0
2013-07-22 12:15:00,57.42,57.44,57.39,57.43,33600.0,38.823,38.8365,38.8027,38.8297,33600.0
2013-07-22 12:20:00,57.42,57.42,57.34,57.34,7900.0,38.823,38.823,38.7689,38.7689,7900.0
2013-07-22 12:25:00,57.33,57.42,57.3,57.42,12300.0,38.7621,38.823,38.7418,38.823,12300.0
2013-07-22 12:30:00,57.42,57.46,57.39,57.4,14300.0,38.823,38.85,38.8027,38.8094,14300.0
2013-07-22 12:35:00,57.39,57.5,57.39,57.48,23900.0,38.8027,38.8771,38.8027,38.8635,23900.0
2013-07-22 12:40:00,57.48,57.51,57.45,57.46,18400.0,38.8635,38.8838,38.8433,38.85,18400.0
2013-07-22 12:45:00,57.45,57.46,57.41,57.43,9300.0,38.8433,38.85,38.8162,38.8297,9300.0
2013-07-22 12:50:00,57.43,57.52,57.43,57.47,9100.0,38.8297,38.8906,38.8297,38.8568,9100.0
2013-07-22 12:55:00,57.48,57.49,57.45,57.45,7000.0,38.8635,38.8703,38.8433,38.8433,7000.0
2013-07-22 13:00:00,57.45,57.49,57.39,57.4,12400.0,38.8433,38.8703,38.8027,38.8094,12400.0
2013-07-22 13:05:00,57.39,57.4,57.36,57.36,8100.0,38.8027,38.8094,38.7824,38.7824,8100.0
2013-07-22 13:10:00,57.35,57.39,57.35,57.35,7800.0,38.7756,38.8027,38.7756,38.7756,7800.0
2013-07-22 13:15:00,57.34,57.34,57.26,57.26,12000.0,38.7689,38.7689,38.7148,38.7148,12000.0
2013-07-22 13:20:00,57.27,57.37,57.27,57.37,5900.0,38.7216,38.7892,38.7216,38.7892,5900.0
2013-07-22 13:25:00,57.36,57.36,57.32,57.33,7700.0,38.7824,38.7824,38.7554,38.7621,7700.0
2013-07-22 13:30:00,57.33,57.38,57.32,57.37,8300.0,38.7621,38.7959,38.7554,38.7892,8300.0
2013-07-22 13:35:00,57.36,57.37,57.28,57.29,7600.0,38.7824,38.7892,38.7283,38.7351,7600.0
2013-07-22 13:40:00,57.29,57.35,57.27,57.28,26800.0,38.7351,38.7756,38.7216,38.7283,26800.0
2013-07-22 13:45:00,57.28,57.3,57.26,57.26,5600.0,38.7283,38.7418,38.7148,38.7148,5600.0
2013-07-22 13:50:00,57.28,57.29,57.19,57.19,22300.0,38.7283,38.7351,38.6675,38.6675,22300.0
2013-07-22 13:55:00,57.17,57.25,57.14,57.25,28800.0,38.6539,38.708,38.6337,38.708,28800.0
2013-07-22 14:00:00,57.25,57.35,57.23,57.26,12900.0,38.708,38.7756,38.6945,38.7148,12900.0
2013-07-22 14:05:00,57.26,57.26,57.22,57.25,7800.0,38.7148,38.7148,38.6877,38.708,7800.0
2013-07-22 14:10:00,57.25,57.37,57.25,57.37,10900.0,38.708,38.7892,38.708,38.7892,10900.0
2013-07-22 14:15:00,57.37,57.4,57.34,57.35,13900.0,38.7892,38.8094,38.7689,38.7756,13900.0
2013-07-22 14:20:00,57.36,57.37,57.32,57.32,8100.0,38.7824,38.7892,38.7554,38.7554,8100.0
2013-07-22 14:25:00,57.32,57.35,57.29,57.32,66600.0,38.7554,38.7756,38.7351,38.7554,66600.0
2013-07-22 14:30:00,57.32,57.34,57.29,57.29,14600.0,38.7554,38.7689,38.7351,38.7351,14600.0
2013-07-22 14:35:00,57.3,57.31,57.26,57.28,13400.0,38.7418,38.7486,38.7148,38.7283,13400.0
2013-07-22 14:40:00,57.27,57.35,57.27,57.3,7700.0,38.7216,38.7756,38.7216,38.7418,7700.0
2013-07-22 14:45:00,57.29,57.33,57.29,57.3,6700.0,38.7351,38.7621,38.7351,38.7418,6700.0
2013-07-22 14:50:00,57.3,57.32,57.29,57.31,15600.0,38.7418,38.7554,38.7351,38.7486,15600.0
2013-07-22 14:55:00,57.31,57.37,57.3,57.36,9000.0,38.7486,38.7892,38.7418,38.7824,9000.0
2013-07-22 15:00:00,57.36,57.36,57.33,57.35,15500.0,38.7824,38.7824,38.7621,38.7756,15500.0
2013-07-22 15:05:00,57.34,57.4,57.34,57.37,13800.0,38.7689,38.8094,38.7689,38.7892,13800.0
2013-07-22 15:10:00,57.37,57.38,57.33,57.33,23600.0,38.7892,38.7959,38.7621,38.7621,23600.0
2013-07-22 15:15:00,57.32,57.36,57.31,57.35,23100.0,38.7554,38.7824,38.7486,38.7756,23100.0
2013-07-22 15:20:00,57.35,57.36,57.33,57.34,8600.0,38.7756,38.7824,38.7621,38.7689,8600.0
2013-07-22 15:25:00,57.35,57.39,57.33,57.37,16000.0,38.7756,38.8027,38.7621,38.7892,16000.0
2013-07-22 15:30:00,57.37,57.39,57.36,57.38,15600.0,38.7892,38.8027,38.7824,38.7959,15600.0
2013-07-22 15:35:00,57.39,57.39,57.25,57.28,29800.0,38.8027,38.8027,38.708,38.7283,29800.0
2013-07-22 15:40:00,57.27,57.31,57.27,57.3,24200.0,38.7216,38.7486,38.7216,38.7418,24200.0
2013-07-22 15:45:00,57.3,57.37,57.3,57.31,163100.0,38.7418,38.7892,38.7418,38.7486,163100.0
2013-07-22 15:50:00,57.32,57.35,57.29,57.3,46000.0,38.7554,38.7756,38.7351,38.7418,46000.0
2013-07-22 15:55:00,57.3,57.34,57.25,57.28,71500.0,38.7418,38.7689,38.708,38.7283,71500.0
2013-07-23 09:30:00,57.51,57.62,57.33,57.53,43300.0,38.8838,38.9582,38.7621,38.8973,43300.0
2013-07-23 09:35:00,57.53,57.7,57.48,57.7,43100.0,38.8973,39.0123,38.8635,39.0123,43100.0
2013-07-23 09:40:00,57.66,57.75,57.65,57.73,19700.0,38.9852,39.0461,38.9785,39.0326,19700.0
2013-07-23 09:45:00,57.73,57.8,57.66,57.66,24600.0,39.0326,39.0799,38.9852,38.9852,24600.0
2013-07-23 09:50:00,57.68,57.69,57.59,57.65,20000.0,38.9988,39.0055,38.9379,38.9785,20000.0
2013-07-23 09:55:00,57.65,57.82,57.62,57.82,37300.0,38.9785,39.0934,38.9582,39.0934,37300.0
2013-07-23 10:00:00,57.82,57.84,57.73,57.73,22200.0,39.0934,39.1069,39.0326,39.0326,22200.0
2013-07-23 10:05:00,57.75,57.77,57.5,57.52,16000.0,39.0461,39.0596,38.8771,38.8906,16000.0
2013-07-23 10:10:00,57.51,57.65,57.48,57.61,21000.0,38.8838,38.9785,38.8635,38.9514,21000.0
2013-07-23 10:15:00,57.61,57.64,57.49,57.49,13700.0,38.9514,38.9717,38.8703,38.8703,13700.0
2013-07-23 10:20:00,57.5,57.58,57.49,57.54,19100.0,38.8771,38.9311,38.8703,38.9041,19100.0
2013-07-23 10:25:00,57.54,57.6,57.53,57.56,21400.0,38.9041,38.9447,38.8973,38.9176,21400.0
2013-07-23 10:30:00,57.56,57.57,57.47,57.47,20100.0,38.9176,38.9244,38.8568,38.8568,20100.0
2013-07-23 10:35:00,57.47,57.47,57.26,57.27,45600.0,38.8568,38.8568,38.7148,38.7216,45600.0
2013-07-23 10:40:00,57.27,57.33,57.24,57.26,27900.0,38.7216,38.7621,38.7013,38.7148,27900.0
2013-07-23 10:45:00,57.26,57.27,57.14,57.16,28200.0,38.7148,38.7216,38.6337,38.6472,28200.0
2013-07-23 10:50:00,57.15,57.25,57.15,57.2,27300.0,38.6404,38.708,38.6404,38.6742,27300.0
2013-07-23 10:55:00,57.22,57.34,57.22,57.31,18500.0,38.6877,38.7689,38.6877,38.7486,18500.0
2013-07-23 11:00:00,57.3,57.31,57.24,57.25,13400.0,38.7418,38.7486,38.7013,38.708,13400.0
2013-07-23 11:05:00,57.25,57.3,57.24,57.25,23700.0,38.708,38.7418,38.7013,38.708,23700.0
2013-07-23 11:10:00,57.26,57.27,57.23,57.23,23300.0,38.7148,38.7216,38.6945,38.6945,23300.0
2013-07-23 11:15:00,57.23,57.28,57.23,57.26,10500.0,38.6945,38.7283,38.6945,38.7148,10500.0
2013-07-23 11:20:00,57.26,57.28,57.21,57.21,13400.0,38.7148,38.7283,38.681,38.681,13400.0
2013-07-23 11:25:00,57.21,57.23,57.13,57.13,33000.0,38.681,38.6945,38.6269,38.6269,33000.0
2013-07-23 11:30:00,57.12,57.14,57.09,57.12,21600.0,38.6201,38.6337,38.5998,38.6201,21600.0
2013-07-23 11:35:00,57.12,57.2,57.12,57.2,22200.0,38.6201,38.6742,38.6201,38.6742,22200.0
2013-07-23 11:40:00,57.21,57.3,57.21,57.27,10500.0,38.681,38.7418,38.681,38.7216,10500.0
2013-07-23 11:45:00,57.26,57.41,57.26,57.41,10900.0,38.7148,38.8162,38.7148,38.8162,10900.0
2013-07-23 11:50:00,57.41,57.48,57.39,57.4,40700.0,38.8162,38.8635,38.8027,38.8094,40700.0
2013-07-23 11:55:00,57.41,57.43,57.36,57.38,14900.0,38.8162,38.8297,38.7824,38.7959,14900.0
2013-07-23 12:00:00,57.37,57.38,57.33,57.36,26300.0,38.7892,38.7959,38.7621,38.7824,26300.0
2013-07-23 12:05:00,57.35,57.36,57.33,57.35,16500.0,38.7756,38.7824,38.7621,38.7756,16500.0
2013-07-23 12:10:00,57.36,57.36,57.23,57.23,22300.0,38.7824,38.7824,38.6945,38.6945,22300.0
2013-07-23 12:15:00,57.23,57.25,57.22,57.22,9300.0,38.6945,38.708,38.6877,38.6877,9300.0
2013-07-23 12:20:00,57.23,57.24,57.16,57.16,17400.0,38.6945,38.7013,38.6472,38.6472,17400.0
2013-07-23 12:25:00,57.17,57.18,57.13,57.17,25900.0,38.6539,38.6607,38.6269,38.6539,25900.0
2013-07-23 12:30:00,57.17,57.17,57.1,57.1,22300.0,38.6539,38.6539,38.6066,38.6066,22300.0
2013-07-23 12:35:00,57.1,57.1,57.07,57.1,15300.0,38.6066,38.6066,38.5863,38.6066,15300.0
2013-07-23 12:40:00,57.09,57.09,57.05,57.05,15200.0,38.5998,38.5998,38.5728,38.5728,15200.0
2013-07-23 12:45:00,57.06,57.07,57.04,57.04,10400.0,38.5796,38.5863,38.566,38.566,10400.0
2013-07-23 12:50:00,57.04,57.12,57.04,57.09,15600.0,38.566,38.6201,38.566,38.5998,15600.0
2013-07-23 12:55:00,57.07,57.1,57.05,57.09,28100.0,38.5863,38.6066,38.5728,38.5998,28100.0
2013-07-23 13:00:00,57.09,57.11,57.08,57.11,16500.0,38.5998,38.6134,38.5931,38.6134,16500.0
2013-07-23 13:05:00,57.12,57.15,57.11,57.12,15500.0,38.6201,38.6404,38.6134,38.6201,15500.0
2013-07-23 13:10:00,57.13,57.16,57.13,57.15,16600.0,38.6269,38.6472,38.6269,38.6404,16600.0
2013-07-23 13:15:00,57.15,57.17,57.15,57.15,18300.0,38.6404,38.6539,38.6404,38.6404,18300.0
2013-07-23 13:20:00,57.14,57.21,57.14,57.16,21200.0,38.6337,38.681,38.6337,38.6472,21200.0
2013-07-23 13:25:00,57.16,57.23,57.16,57.22,15500.0,38.6472,38.6945,38.6472,38.6877,15500.0
2013-07-23 13:30:00,57.22,57.22,57.19,57.2,10800.0,38.6877,38.6877,38.6675,38.6742,10800.0
2013-07-23 13:35:00,57.21,57.23,57.17,57.18,27100.0,38.681,38.6945,38.6539,38.6607,27100.0
2013-07-23 13:40:00,57.18,57.23,57.17,57.23,13300.0,38.6607,38.6945,38.6539,38.6945,13300.0
2013-07-23 13:45:00,57.22,57.23,57.14,57.14,23000.0,38.6877,38.6945,38.6337,38.6337,23000.0
2013-07-23 13:50:00,57.14,57.21,57.14,57.14,32100.0,38.6337,38.681,38.6337,38.6337,32100.0
2013-07-23 13:55:00,57.15,57.16,57.11,57.15,34200.0,38.6404,38.6472,38.6134,38.6404,34200.0
2013-07-23 14:00:00,57.16,57.24,57.15,57.2,30200.0,38.6472,38.7013,38.6404,38.6742,30200.0
2013-07-23 14:05:00,57.21,57.24,57.2,57.23,31900.0,38.681,38.7013,38.6742,38.6945,31900.0
2013-07-23 14:10:00,57.23,57.26,57.2,57.22,23200.0,38.6945,38.7148,38.6742,38.6877,23200.0
2013-07-23 14:15:00,57.23,57.27,57.2,57.22,21100.0,38.6945,38.7216,38.6742,38.6877,21100.0
2013-07-23 14:20:00,57.22,57.26,57.21,57.25,39300.0,38.6877,38.7148,38.681,38.708,39300.0
2013-07-23 14:25:00,57.24,57.29,57.23,57.29,18900.0,38.7013,38.7351,38.6945,38.7351,18900.0
2013-07-23 14:30:00,57.3,57.34,57.28,57.3,28800.0,38.7418,38.7689,38.7283,38.7418,28800.0
2013-07-23 14:35:00,57.31,57.35,57.3,57.35,43400.0,38.7486,38.7756,38.7418,38.7756,43400.0
2013-07-23 14:40:00,57.35,57.43,57.35,57.41,17800.0,38.7756,38.8297,38.7756,38.8162,17800.0
2013-07-23 14:45:00,57.43,57.48,57.42,57.43,17100.0,38.8297,38.8635,38.823,38.8297,17100.0
2013-07-23 14:50:00,57.44,57.44,57.38,57.39,14200.0,38.8365,38.8365,38.7959,38.8027,14200.0
2013-07-23 14:55:00,57.4,57.4,57.31,57.33,16800.0,38.8094,38.8094,38.7486,38.7621,16800.0
2013-07-23 15:00:00,57.33,57.34,57.29,57.31,19300.0,38.7621,38.7689,38.7351,38.7486,19300.0
2013-07-23 15:05:00,57.32,57.36,57.32,57.35,16800.0,38.7554,38.7824,38.7554,38.7756,16800.0
2013-07-23 15:10:00,57.34,57.4,57.32,57.4,31000.0,38.7689,38.8094,38.7554,38.8094,31000.0
2013-07-23 15:15:00,57.4,57.42,57.37,57.42,29400.0,38.8094,38.823,38.7892,38.823,29400.0
2013-07-23 15:20:00,57.41,57.48,57.4,57.48,40000.0,38.8162,38.8635,38.8094,38.8635,40000.0
2013-07-23 15:25:00,57.48,57.49,57.46,57.48,23600.0,38.8635,38.8703,38.85,38.8635,23600.0
2013-07-23 15:30:00,57.48,57.5,57.45,57.45,33100.0,38.8635,38.8771,38.8433,38.8433,33100.0
2013-07-23 15:35:00,57.45,57.5,57.43,57.46,48400.0,38.8433,38.8771,38.8297,38.85,48400.0
2013-07-23 15:40:00,57.45,57.48,57.44,57.45,30000.0,38.8433,38.8635,38.8365,38.8433,30000.0
2013-07-23 15:45:00,57.44,57.49,57.44,57.46,72500.0,38.8365,38.8703,38.8365,38.85,72500.0
2013-07-23 15:50:00,57.46,57.48,57.42,57.43,69500.0,38.85,38.8635,38.823,38.8297,69500.0
2013-07-23 15:55:00,57.43,57.47,57.4,57.43,54000.0,38.8297,38.8568,38.8094,38.8297,54000.0
2013-07-24 09:30:00,57.4,57.4,57.05,57.22,98200.0,38.8094,38.8094,38.5728,38.6877,98200.0
2013-07-24 09:35:00,57.19,57.2,56.96,57.02,54700.0,38.6675,38.6742,38.512,38.5525,54700.0
2013-07-24 09:40:00,57.02,57.04,56.91,56.93,61600.0,38.5525,38.566,38.4781,38.4917,61600.0
2013-07-24 09:45:00,56.93,56.96,56.86,56.89,61900.0,38.4917,38.512,38.4443,38.4646,61900.0
2013-07-24 09:50:00,56.89,56.91,56.83,56.87,40500.0,38.4646,38.4781,38.4241,38.4511,40500.0
2013-07-24 09:55:00,56.86,56.95,56.8,56.81,45100.0,38.4443,38.5052,38.4038,38.4105,45100.0
2013-07-24 10:00:00,56.8,56.85,56.7,56.73,99000.0,38.4038,38.4376,38.3362,38.3564,99000.0
2013-07-24 10:05:00,56.73,56.8,56.61,56.62,42000.0,38.3564,38.4038,38.2753,38.2821,42000.0
2013-07-24 10:10:00,56.62,56.68,56.58,56.68,57300.0,38.2821,38.3226,38.255,38.3226,57300.0
2013-07-24 10:15:00,56.68,56.76,56.64,56.76,60300.0,38.3226,38.3767,38.2956,38.3767,60300.0
2013-07-24 10:20:00,56.77,56.84,56.67,56.76,55400.0,38.3835,38.4308,38.3159,38.3767,55400.0
2013-07-24 10:25:00,56.75,56.85,56.71,56.81,50200.0,38.37,38.4376,38.3429,38.4105,50200.0
2013-07-24 10:30:00,56.82,56.9,56.76,56.85,23000.0,38.4173,38.4714,38.3767,38.4376,23000.0
2013-07-24 10:35:00,56.84,56.91,56.82,56.9,29700.0,38.4308,38.4781,38.4173,38.4714,29700.0
2013-07-24 10:40:00,56.91,56.91,56.85,56.86,21000.0,38.4781,38.4781,38.4376,38.4443,21000.0
2013-07-24 10:45:00,56.86,56.91,56.86,56.9,22600.0,38.4443,38.4781,38.4443,38.4714,22600.0
2013-07-24 10:50:00,56.89,56.95,56.88,56.93,30900.0,38.4646,38.5052,38.4579,38.4917,30900.0
2013-07-24 10:55:00,56.93,56.95,56.81,56.82,23300.0,38.4917,38.5052,38.4105,38.4173,23300.0
2013-07-24 11:00:00,56.82,56.91,56.8,56.9,49600.0,38.4173,38.4781,38.4038,38.4714,49600.0
2013-07-24 11:05:00,56.9,56.9,56.8,56.8,21400.0,38.4714,38.4714,38.4038,38.4038,21400.0
2013-07-24 11:10:00,56.8,56.86,56.78,56.79,32500.0,38.4038,38.4443,38.3903,38.397,32500.0
2013-07-24 11:15:00,56.79,56.86,56.79,56.8,19000.0,38.397,38.4443,38.397,38.4038,19000.0
2013-07-24 11:20:00,56.79,56.85,56.79,56.81,19600.0,38.397,38.4376,38.397,38.4105,19600.0
2013-07-24 11:25:00,56.83,56.86,56.79,56.81,21600.0,38.4241,38.4443,38.397,38.4105,21600.0
2013-07-24 11:30:00,56.83,56.86,56.82,56.82,16700.0,38.4241,38.4443,38.4173,38.4173,16700.0
2013-07-24 11:35:00,56.83,56.87,56.8,56.81,30700.0,38.4241,38.4511,38.4038,38.4105,30700.0
2013-07-24 11:40:00,56.8,56.85,56.79,56.79,15700.0,38.4038,38.4376,38.397,38.397,15700.0
2013-07-24 11:45:00,56.79,56.86,56.79,56.85,20300.0,38.397,38.4443,38.397,38.4376,20300.0
2013-07-24 11:50:00,56.85,56.89,56.83,56.84,10800.0,38.4376,38.4646,38.4241,38.4308,10800.0
2013-07-24 11:55:00,56.84,56.85,56.79,56.8,33800.0,38.4308,38.4376,38.397,38.4038,33800.0
2013-07-24 12:00:00,56.8,56.84,56.8,56.82,12100.0,38.4038,38.4308,38.4038,38.4173,12100.0
2013-07-24 12:05:00,56.83,56.84,56.77,56.79,21100.0,38.4241,38.4308,38.3835,38.397,21100.0
2013-07-24 12:10:00,56.79,56.85,56.78,56.8,38900.0,38.397,38.4376,38.3903,38.4038,38900.0
2013-07-24 12:15:00,56.82,56.83,56.79,56.8,31700.0,38.4173,38.4241,38.397,38.4038,31700.0
2013-07-24 12:20:00,56.8,56.88,56.79,56.85,22500.0,38.4038,38.4579,38.397,38.4376,22500.0
2013-07-24 12:25:00,56.86,56.86,56.77,56.81,42000.0,38.4443,38.4443,38.3835,38.4105,42000.0
2013-07-24 12:30:00,56.82,56.82,56.69,56.7,14600.0,38.4173,38.4173,38.3294,38.3362,14600.0
2013-07-24 12:35:00,56.7,56.7,56.62,56.63,17600.0,38.3362,38.3362,38.2821,38.2888,17600.0
2013-07-24 12:40:00,56.62,56.63,56.56,56.57,24100.0,38.2821,38.2888,38.2415,38.2483,24100.0
2013-07-24 12:45:00,56.58,56.63,56.57,56.59,12500.0,38.255,38.2888,38.2483,38.2618,12500.0
2013-07-24 12:50:00,56.58,56.59,56.52,56.53,21000.0,38.255,38.2618,38.2145,38.2212,21000.0
2013-07-24 12:55:00,56.54,56.56,56.5,56.51,22900.0,38.228,38.2415,38.2009,38.2077,22900.0
2013-07-24 13:00:00,56.51,56.61,56.51,56.53,18500.0,38.2077,38.2753,38.2077,38.2212,18500.0
2013-07-24 13:05:00,56.53,56.55,56.5,56.52,15700.0,38.2212,38.2347,38.2009,38.2145,15700.0
2013-07-24 13:10:00,56.52,56.52,56.35,56.35,38000.0,38.2145,38.2145,38.0995,38.0995,38000.0
2013-07-24 13:15:00,56.35,56.36,56.26,56.35,44600.0,38.0995,38.1063,38.0387,38.0995,44600.0
2013-07-24 13:20:00,56.36,56.41,56.34,56.39,25800.0,38.1063,38.1401,38.0928,38.1266,25800.0
2013-07-24 13:25:00,56.4,56.42,56.36,56.37,18600.0,38.1333,38.1468,38.1063,38.113,18600.0
2013-07-24 13:30:00,56.38,56.38,56.28,56.28,24400.0,38.1198,38.1198,38.0522,38.0522,24400.0
2013-07-24 13:35:00,56.29,56.29,56.18,56.23,40400.0,38.059,38.059,37.9846,38.0184,40400.0
2013-07-24 13:40:00,56.24,56.34,56.24,56.27,19900.0,38.0251,38.0928,38.0251,38.0454,19900.0
2013-07-24 13:45:00,56.27,56.31,56.27,56.3,22900.0,38.0454,38.0725,38.0454,38.0657,22900.0
2013-07-24 13:50:00,56.3,56.33,56.3,56.3,26700.0,38.0657,38.086,38.0657,38.0657,26700.0
2013-07-24 13:55:00,56.3,56.32,56.25,56.26,30100.0,38.0657,38.0792,38.0319,38.0387,30100.0
2013-07-24 14:00:00,56.26,56.33,56.26,56.28,36000.0,38.0387,38.086,38.0387,38.0522,36000.0
2013-07-24 14:05:00,56.28,56.35,56.27,56.35,23600.0,38.0522,38.0995,38.0454,38.0995,23600.0
2013-07-24 14:10:00,56.35,56.41,56.34,56.36,26200.0,38.0995,38.1401,38.0928,38.1063,26200.0
2013-07-24 14:15:00,56.36,56.4,56.28,56.3,31500.0,38.1063,38.1333,38.0522,38.0657,31500.0
2013-07-24 14:20:00,56.3,56.33,56.27,56.27,19900.0,38.0657,38.086,38.0454,38.0454,19900.0
2013-07-24 14:25:00,56.27,56.29,56.19,56.2,39000.0,38.0454,38.059,37.9913,37.9981,39000.0
2013-07-24 14:30:00,56.2,56.21,56.15,56.16,28700.0,37.9981,38.0049,37.9643,37.9711,28700.0
2013-07-24 14:35:00,56.15,56.15,56.1,56.11,43600.0,37.9643,37.9643,37.9305,37.9372,43600.0
2013-07-24 14:40:00,56.11,56.15,56.09,56.12,22600.0,37.9372,37.9643,37.9237,37.944,22600.0
2013-07-24 14:45:00,56.11,56.21,56.11,56.2,19500.0,37.9372,38.0049,37.9372,37.9981,19500.0
2013-07-24 14:50:00,56.2,56.23,56.19,56.21,22300.0,37.9981,38.0184,37.9913,38.0049,22300.0
2013-07-24 14:55:00,56.22,56.28,56.21,56.26,28600.0,38.0116,38.0522,38.0049,38.0387,28600.0
2013-07-24 15:00:00,56.25,56.26,56.23,56.24,24500.0,38.0319,38.0387,38.0184,38.0251,24500.0
2013-07-24 15:05:00,56.24,56.26,56.18,56.24,30300.0,38.0251,38.0387,37.9846,38.0251,30300.0
2013-07-24 15:10:00,56.24,56.26,56.19,56.22,30900.0,38.0251,38.0387,37.9913,38.0116,30900.0
2013-07-24 15:15:00,56.22,56.23,56.2,56.2,18400.0,38.0116,38.0184,37.9981,37.9981,18400.0
2013-07-24 15:20:00,56.2,56.34,56.19,56.32,24600.0,37.9981,38.0928,37.9913,38.0792,24600.0
2013-07-24 15:25:00,56.32,56.34,56.32,56.32,25100.0,38.0792,38.0928,38.0792,38.0792,25100.0
2013-07-24 15:30:00,56.32,56.32,56.21,56.21,27700.0,38.0792,38.0792,38.0049,38.0049,27700.0
2013-07-24 15:35:00,56.22,56.23,56.18,56.21,44600.0,38.0116,38.0184,37.9846,38.0049,44600.0
2013-07-24 15:40:00,56.21,56.34,56.21,56.3,30200.0,38.0049,38.0928,38.0049,38.0657,30200.0
2013-07-24 15:45:00,56.3,56.35,56.27,56.29,68000.0,38.0657,38.0995,38.0454,38.059,68000.0
2013-07-24 15:50:00,56.29,56.35,56.26,56.28,66300.0,38.059,38.0995,38.0387,38.0522,66300.0
2013-07-24 15:55:00,56.28,56.38,56.28,56.35,128900.0,38.0522,38.1198,38.0522,38.0995,128900.0
2013-07-25 09:30:00,56.27,56.4,56.13,56.14,85700.0,38.0454,38.1333,37.9508,37.9575,85700.0
2013-07-25 09:35:00,56.22,56.4,56.08,56.37,27000.0,38.0116,38.1333,37.917,38.113,27000.0
2013-07-25 09:40:00,56.43,56.6,56.39,56.58,64900.0,38.1536,38.2685,38.1266,38.255,64900.0
2013-07-25 09:45:00,56.6,56.68,56.53,56.67,42600.0,38.2685,38.3226,38.2212,38.3159,42600.0
2013-07-25 09:50:00,56.66,56.8,56.61,56.71,79900.0,38.3091,38.4038,38.2753,38.3429,79900.0
2013-07-25 09:55:00,56.69,56.74,56.62,56.7,52500.0,38.3294,38.3632,38.2821,38.3362,52500.0
2013-07-25 10:00:00,56.71,56.75,56.55,56.58,47500.0,38.3429,38.37,38.2347,38.255,47500.0
2013-07-25 10:05:00,56.57,56.66,56.47,56.48,42200.0,38.2483,38.3091,38.1807,38.1874,42200.0
2013-07-25 10:10:00,56.46,56.46,56.32,56.32,34600.0,38.1739,38.1739,38.0792,38.0792,34600.0
2013-07-25 10:15:00,56.33,56.43,56.3,56.41,37800.0,38.086,38.1536,38.0657,38.1401,37800.0
2013-07-25 10:20:00,56.41,56.42,56.28,56.28,40000.0,38.1401,38.1468,38.0522,38.0522,40000.0
2013-07-25 10:25:00,56.29,56.31,56.17,56.19,33700.0,38.059,38.0725,37.9778,37.9913,33700.0
2013-07-25 10:30:00,56.21,56.38,56.12,56.12,38800.0,38.0049,38.1198,37.944,37.944,38800.0
2013-07-25 10:35:00,56.13,56.29,56.07,56.19,22700.0,37.9508,38.059,37.9102,37.9913,22700.0
2013-07-25 10:40:00,56.17,56.19,56.11,56.14,14900.0,37.9778,37.9913,37.9372,37.9575,14900.0
2013-07-25 10:45:00,56.15,56.24,56.13,56.21,12300.0,37.9643,38.0251,37.9508,38.0049,12300.0
2013-07-25 10:50:00,56.21,56.25,56.19,56.22,11600.0,38.0049,38.0319,37.9913,38.0116,11600.0
2013-07-25 10:55:00,56.2,56.28,56.2,56.28,21600.0,37.9981,38.0522,37.9981,38.0522,21600.0
2013-07-25 11:00:00,56.28,56.33,56.21,56.32,10500.0,38.0522,38.086,38.0049,38.0792,10500.0
2013-07-25 11:05:00,56.31,56.32,56.22,56.25,20100.0,38.0725,38.0792,38.0116,38.0319,20100.0
2013-07-25 11:10:00,56.24,56.24,56.18,56.18,13500.0,38.0251,38.0251,37.9846,37.9846,13500.0
2013-07-25 11:15:00,56.18,56.24,56.15,56.17,13700.0,37.9846,38.0251,37.9643,37.9778,13700.0
2013-07-25 11:20:00,56.16,56.25,56.16,56.24,43500.0,37.9711,38.0319,37.9711,38.0251,43500.0
2013-07-25 11:25:00,56.23,56.33,56.23,56.29,34900.0,38.0184,38.086,38.0184,38.059,34900.0
2013-07-25 11:30:00,56.28,56.32,56.26,56.31,46100.0,38.0522,38.0792,38.0387,38.0725,46100.0
2013-07-25 11:35:00,56.3,56.34,56.2,56.2,34600.0,38.0657,38.0928,37.9981,37.9981,34600.0
2013-07-25 11:40:00,56.2,56.25,56.19,56.19,13700.0,37.9981,38.0319,37.9913,37.9913,13700.0
2013-07-25 11:45:00,56.19,56.25,56.17,56.24,18500.0,37.9913,38.0319,37.9778,38.0251,18500.0
2013-07-25 11:50:00,56.24,56.27,56.18,56.22,15800.0,38.0251,38.0454,37.9846,38.0116,15800.0
2013-07-25 11:55:00,56.22,56.3,56.2,56.25,13700.0,38.0116,38.0657,37.9981,38.0319,13700.0
2013-07-25 12:00:00,56.23,56.27,56.18,56.18,21300.0,38.0184,38.0454,37.9846,37.9846,21300.0
2013-07-25 12:05:00,56.18,56.25,56.18,56.25,8200.0,37.9846,38.0319,37.9846,38.0319,8200.0
2013-07-25 12:10:00,56.24,56.27,56.22,56.27,21500.0,38.0251,38.0454,38.0116,38.0454,21500.0
2013-07-25 12:15:00,56.26,56.39,56.26,56.39,13900.0,38.0387,38.1266,38.0387,38.1266,13900.0
2013-07-25 12:20:00,56.39,56.52,56.39,56.51,30500.0,38.1266,38.2145,38.1266,38.2077,30500.0
2013-07-25 12:25:00,56.51,56.58,56.51,56.53,22200.0,38.2077,38.255,38.2077,38.2212,22200.0
2013-07-25 12:30:00,56.54,56.56,56.52,56.54,12900.0,38.228,38.2415,38.2145,38.228,12900.0
2013-07-25 12:35:00,56.54,56.72,56.54,56.62,46700.0,38.228,38.3497,38.228,38.2821,46700.0
2013-07-25 12:40:00,56.6,56.66,56.57,56.66,10200.0,38.2685,38.3091,38.2483,38.3091,10200.0
2013-07-25 12:45:00,56.66,56.76,56.66,56.75,47200.0,38.3091,38.3767,38.3091,38.37,47200.0
2013-07-25 12:50:00,56.74,56.76,56.67,56.68,7500.0,38.3632,38.3767,38.3159,38.3226,7500.0
2013-07-25 12:55:00,56.68,56.72,56.68,56.7,10000.0,38.3226,38.3497,38.3226,38.3362,10000.0
2013-07-25 13:00:00,56.71,56.74,56.71,56.72,12400.0,38.3429,38.3632,38.3429,38.3497,12400.0
2013-07-25 13:05:00,56.72,56.72,56.66,56.66,10100.0,38.3497,38.3497,38.3091,38.3091,10100.0
2013-07-25 13:10:00,56.67,56.76,56.67,56.75,48600.0,38.3159,38.3767,38.3159,38.37,48600.0
2013-07-25 13:15:00,56.76,56.76,56.67,56.7,24200.0,38.3767,38.3767,38.3159,38.3362,24200.0
2013-07-25 13:20:00,56.69,56.71,56.69,56.71,16600.0,38.3294,38.3429,38.3294,38.3429,16600.0
2013-07-25 13:25:00,56.71,56.75,56.71,56.75,14400.0,38.3429,38.37,38.3429,38.37,14400.0
2013-07-25 13:30:00,56.75,56.8,56.73,56.79,22900.0,38.37,38.4038,38.3564,38.397,22900.0
2013-07-25 13:35:00,56.78,56.79,56.74,56.74,39400.0,38.3903,38.397,38.3632,38.3632,39400.0
2013-07-25 13:40:00,56.75,56.76,56.67,56.67,32500.0,38.37,38.3767,38.3159,38.3159,32500.0
2013-07-25 13:45:00,56.67,56.69,56.58,56.59,32600.0,38.3159,38.3294,38.255,38.2618,32600.0
2013-07-25 13:50:00,56.59,56.61,56.58,56.58,32000.0,38.2618,38.2753,38.255,38.255,32000.0
2013-07-25 13:55:00,56.59,56.64,56.59,56.64,5400.0,38.2618,38.2956,38.2618,38.2956,5400.0
2013-07-25 14:00:00,56.65,56.68,56.63,56.66,36600.0,38.3024,38.3226,38.2888,38.3091,36600.0
2013-07-25 14:05:00,56.66,56.74,56.65,56.74,19400.0,38.3091,38.3632,38.3024,38.3632,19400.0
2013-07-25 14:10:00,56.74,56.74,56.61,56.61,18300.0,38.3632,38.3632,38.2753,38.2753,18300.0
2013-07-25 14:15:00,56.62,56.62,56.57,56.58,12200.0,38.2821,38.2821,38.2483,38.255,12200.0
2013-07-25 14:20:00,56.57,56.59,56.55,56.58,15100.0,38.2483,38.2618,38.2347,38.255,15100.0
2013-07-25 14:25:00,56.57,56.57,56.47,56.48,27600.0,38.2483,38.2483,38.1807,38.1874,27600.0
2013-07-25 14:30:00,56.49,56.55,56.48,56.51,29700.0,38.1942,38.2347,38.1874,38.2077,29700.0
2013-07-25 14:35:00,56.5,56.55,56.5,56.51,24600.0,38.2009,38.2347,38.2009,38.2077,24600.0
2013-07-25 14:40:00,56.5,56.54,56.47,56.48,37700.0,38.2009,38.228,38.1807,38.1874,37700.0
2013-07-25 14:45:00,56.48,56.51,56.45,56.47,42700.0,38.1874,38.2077,38.1671,38.1807,42700.0
2013-07-25 14:50:00,56.48,56.49,56.46,56.46,33800.0,38.1874,38.1942,38.1739,38.1739,33800.0
2013-07-25 14:55:00,56.46,56.46,56.38,56.38,64900.0,38.1739,38.1739,38.1198,38.1198,64900.0
2013-07-25 15:00:00,56.38,56.42,56.38,56.4,36900.0,38.1198,38.1468,38.1198,38.1333,36900.0
2013-07-25 15:05:00,56.41,56.46,56.4,56.46,35300.0,38.1401,38.1739,38.1333,38.1739,35300.0
2013-07-25 15:10:00,56.46,56.51,56.43,56.45,52200.0,38.1739,38.2077,38.1536,38.1671,52200.0
2013-07-25 15:15:00,56.45,56.5,56.43,56.48,32400.0,38.1671,38.2009,38.1536,38.1874,32400.0
2013-07-25 15:20:00,56.48,56.51,56.46,56.5,70300.0,38.1874,38.2077,38.1739,38.2009,70300.0
2013-07-25 15:25:00,56.5,56.51,56.48,56.5,60200.0,38.2009,38.2077,38.1874,38.2009,60200.0
2013-07-25 15:30:00,56.5,56.61,56.48,56.53,62100.0,38.2009,38.2753,38.1874,38.2212,62100.0
2013-07-25 15:35:00,56.53,56.59,56.52,56.55,67300.0,38.2212,38.2618,38.2145,38.2347,67300.0
2013-07-25 15:40:00,56.55,56.55,56.45,56.48,47000.0,38.2347,38.2347,38.1671,38.1874,47000.0
2013-07-25 15:45:00,56.48,56.54,56.43,56.53,98800.0,38.1874,38.228,38.1536,38.2212,98800.0
2013-07-25 15:50:00,56.52,56.54,56.49,56.5,86200.0,38.2145,38.228,38.1942,38.2009,86200.0
2013-07-25 15:55:00,56.5,56.55,56.48,56.5,197300.0,38.2009,38.2347,38.1874,38.2009,197300.0
2013-07-26 09:30:00,56.27,56.31,56.1,56.21,41100.0,38.0454,38.0725,37.9305,38.0049,41100.0
2013-07-26 09:35:00,56.19,56.27,56.02,56.22,28600.0,37.9913,38.0454,37.8764,38.0116,28600.0
2013-07-26 09:40:00,56.23,56.29,56.16,56.26,22900.0,38.0184,38.059,37.9711,38.0387,22900.0
2013-07-26 09:45:00,56.2,56.39,56.13,56.26,80200.0,37.9981,38.1266,37.9508,38.0387,80200.0
2013-07-26 09:50:00,56.24,56.31,56.21,56.25,20000.0,38.0251,38.0725,38.0049,38.0319,20000.0
2013-07-26 09:55:00,56.25,56.32,56.24,56.31,30200.0,38.0319,38.0792,38.0251,38.0725,30200.0
2013-07-26 10:00:00,56.28,56.43,56.26,56.37,49500.0,38.0522,38.1536,38.0387,38.113,49500.0
2013-07-26 10:05:00,56.37,56.38,56.26,56.29,26400.0,38.113,38.1198,38.0387,38.059,26400.0
2013-07-26 10:10:00,56.29,56.3,56.15,56.29,21200.0,38.059,38.0657,37.9643,38.059,21200.0
2013-07-26 10:15:00,56.3,56.3,56.17,56.24,17000.0,38.0657,38.0657,37.9778,38.0251,17000.0
2013-07-26 10:20:00,56.22,56.26,56.19,56.24,18100.0,38.0116,38.0387,37.9913,38.0251,18100.0
2013-07-26 10:25:00,56.24,56.24,56.07,56.12,18000.0,38.0251,38.0251,37.9102,37.944,18000.0
2013-07-26 10:30:00,56.1,56.12,55.97,55.98,40400.0,37.9305,37.944,37.8426,37.8494,40400.0
2013-07-26 10:35:00,56.0,56.03,55.98,55.98,19900.0,37.8629,37.8832,37.8494,37.8494,19900.0
2013-07-26 10:40:00,55.98,55.99,55.92,55.94,31400.0,37.8494,37.8561,37.8088,37.8223,31400.0
2013-07-26 10:45:00,55.95,55.96,55.75,55.78,42900.0,37.8291,37.8358,37.6938,37.7141,42900.0
2013-07-26 10:50:00,55.78,55.88,55.75,55.82,14100.0,37.7141,37.7817,37.6938,37.7412,14100.0
2013-07-26 10:55:00,55.82,55.88,55.79,55.87,11000.0,37.7412,37.7817,37.7209,37.775,11000.0
2013-07-26 11:00:00,55.86,55.86,55.75,55.84,12400.0,37.7682,37.7682,37.6938,37.7547,12400.0
2013-07-26 11:05:00,55.84,55.9,55.79,55.79,24700.0,37.7547,37.7953,37.7209,37.7209,24700.0
2013-07-26 11:10:00,55.79,55.8,55.74,55.8,37000.0,37.7209,37.7277,37.6871,37.7277,37000.0
2013-07-26 11:15:00,55.8,55.84,55.79,55.83,23500.0,37.7277,37.7547,37.7209,37.7479,23500.0
2013-07-26 11:20:00,55.83,55.92,55.82,55.92,21000.0,37.7479,37.8088,37.7412,37.8088,21000.0
2013-07-26 11:25:00,55.93,55.94,55.77,55.78,20900.0,37.8155,37.8223,37.7074,37.7141,20900.0
2013-07-26 11:30:00,55.8,56.0,55.78,55.98,34900.0,37.7277,37.8629,37.7141,37.8494,34900.0
2013-07-26 11:35:00,55.97,56.0,55.93,55.93,13900.0,37.8426,37.8629,37.8155,37.8155,13900.0
2013-07-26 11:40:00,55.94,56.04,55.94,55.96,26700.0,37.8223,37.8899,37.8223,37.8358,26700.0
2013-07-26 11:45:00,55.97,56.01,55.94,55.97,20400.0,37.8426,37.8696,37.8223,37.8426,20400.0
2013-07-26 11:50:00,55.97,56.05,55.95,56.02,65100.0,37.8426,37.8967,37.8291,37.8764,65100.0
2013-07-26 11:55:00,56.02,56.1,55.98,56.0,49300.0,37.8764,37.9305,37.8494,37.8629,49300.0
2013-07-26 12:00:00,56.0,56.07,56.0,56.04,12900.0,37.8629,37.9102,37.8629,37.8899,12900.0
2013-07-26 12:05:00,56.05,56.12,56.05,56.1,25100.0,37.8967,37.944,37.8967,37.9305,25100.0
2013-07-26 12:10:00,56.09,56.11,55.97,55.97,39300.0,37.9237,37.9372,37.8426,37.8426,39300.0
2013-07-26 12:15:00,55.97,55.97,55.88,55.89,23100.0,37.8426,37.8426,37.7817,37.7885,23100.0
2013-07-26 12:20:00,55.88,55.89,55.83,55.84,33200.0,37.7817,37.7885,37.7479,37.7547,33200.0
2013-07-26 12:25:00,55.84,55.85,55.79,55.82,23500.0,37.7547,37.7615,37.7209,37.7412,23500.0
2013-07-26 12:30:00,55.83,55.87,55.76,55.87,34000.0,37.7479,37.775,37.7006,37.775,34000.0
2013-07-26 12:35:00,55.86,55.87,55.79,55.8,16300.0,37.7682,37.775,37.7209,37.7277,16300.0
2013-07-26 12:40:00,55.8,55.81,55.74,55.75,29800.0,37.7277,37.7344,37.6871,37.6938,29800.0
2013-07-26 12:45:00,55.75,55.79,55.7,55.72,33300.0,37.6938,37.7209,37.66,37.6736,33300.0
2013-07-26 12:50:00,55.71,55.76,55.67,55.67,27100.0,37.6668,37.7006,37.6398,37.6398,27100.0
2013-07-26 12:55:00,55.67,55.74,55.67,55.68,25300.0,37.6398,37.6871,37.6398,37.6465,25300.0
2013-07-26 13:00:00,55.69,55.73,55.68,55.68,24800.0,37.6533,37.6803,37.6465,37.6465,24800.0
2013-07-26 13:05:00,55.69,55.76,55.68,55.74,37400.0,37.6533,37.7006,37.6465,37.6871,37400.0
2013-07-26 13:10:00,55.74,55.78,55.72,55.75,23900.0,37.6871,37.7141,37.6736,37.6938,23900.0
2013-07-26 13:15:00,55.75,55.75,55.7,55.72,18500.0,37.6938,37.6938,37.66,37.6736,18500.0
2013-07-26 13:20:00,55.72,55.74,55.67,55.68,45000.0,37.6736,37.6871,37.6398,37.6465,45000.0
2013-07-26 13:25:00,55.68,55.7,55.65,55.68,35700.0,37.6465,37.66,37.6262,37.6465,35700.0
2013-07-26 13:30:00,55.68,55.7,55.66,55.68,14300.0,37.6465,37.66,37.633,37.6465,14300.0
2013-07-26 13:35:00,55.67,55.68,55.59,55.59,26600.0,37.6398,37.6465,37.5857,37.5857,26600.0
2013-07-26 13:40:00,55.59,55.6,55.54,55.55,27200.0,37.5857,37.5924,37.5519,37.5586,27200.0
2013-07-26 13:45:00,55.55,55.64,55.55,55.64,28900.0,37.5586,37.6195,37.5586,37.6195,28900.0
2013-07-26 13:50:00,55.65,55.65,55.61,55.63,24100.0,37.6262,37.6262,37.5992,37.6127,24100.0
2013-07-26 13:55:00,55.63,55.63,55.57,55.58,15000.0,37.6127,37.6127,37.5721,37.5789,15000.0
2013-07-26 14:00:00,55.58,55.58,55.51,55.54,47800.0,37.5789,37.5789,37.5316,37.5519,47800.0
2013-07-26 14:05:00,55.53,55.56,55.51,55.55,30600.0,37.5451,37.5654,37.5316,37.5586,30600.0
2013-07-26 14:10:00,55.55,55.63,55.55,55.55,27900.0,37.5586,37.6127,37.5586,37.5586,27900.0
2013-07-26 14:15:00,55.55,55.57,55.51,55.54,22200.0,37.5586,37.5721,37.5316,37.5519,22200.0
2013-07-26 14:20:00,55.53,55.54,55.48,55.51,22500.0,37.5451,37.5519,37.5113,37.5316,22500.0
2013-07-26 14:25:00,55.5,55.51,55.44,55.44,20800.0,37.5248,37.5316,37.4842,37.4842,20800.0
2013-07-26 14:30:00,55.44,55.5,55.43,55.45,16800.0,37.4842,37.5248,37.4775,37.491,16800.0
2013-07-26 14:35:00,55.45,55.46,55.42,55.46,17400.0,37.491,37.4978,37.4707,37.4978,17400.0
2013-07-26 14:40:00,55.45,55.49,55.44,55.48,15000.0,37.491,37.5181,37.4842,37.5113,15000.0
2013-07-26 14:45:00,55.48,55.52,55.47,55.49,31300.0,37.5113,37.5383,37.5045,37.5181,31300.0
2013-07-26 14:50:00,55.5,55.56,55.49,55.52,28100.0,37.5248,37.5654,37.5181,37.5383,28100.0
2013-07-26 14:55:00,55.51,55.53,55.48,55.49,33900.0,37.5316,37.5451,37.5113,37.5181,33900.0
2013-07-26 15:00:00,55.49,55.53,55.48,55.48,43200.0,37.5181,37.5451,37.5113,37.5113,43200.0
2013-07-26 15:05:00,55.49,55.62,55.48,55.62,31500.0,37.5181,37.6059,37.5113,37.6059,31500.0
2013-07-26 15:10:00,55.62,55.63,55.58,55.61,38700.0,37.6059,37.6127,37.5789,37.5992,38700.0
2013-07-26 15:15:00,55.61,55.69,55.61,55.69,34700.0,37.5992,37.6533,37.5992,37.6533,34700.0
2013-07-26 15:20:00,55.69,55.75,55.68,55.7,37800.0,37.6533,37.6938,37.6465,37.66,37800.0
2013-07-26 15:25:00,55.7,55.73,55.65,55.69,44200.0,37.66,37.6803,37.6262,37.6533,44200.0
2013-07-26 15:30:00,55.69,55.73,55.68,55.7,37000.0,37.6533,37.6803,37.6465,37.66,37000.0
2013-07-26 15:35:00,55.71,55.77,55.71,55.76,44100.0,37.6668,37.7074,37.6668,37.7006,44100.0
2013-07-26 15:40:00,55.77,55.79,55.74,55.75,60300.0,37.7074,37.7209,37.6871,37.6938,60300.0
2013-07-26 15:45:00,55.74,55.79,55.71,55.76,122500.0,37.6871,37.7209,37.6668,37.7006,122500.0
2013-07-26 15:50:00,55.76,55.81,55.73,55.79,66000.0,37.7006,37.7344,37.6803,37.7209,66000.0
2013-07-26 15:55:00,55.8,55.89,55.8,55.85,138500.0,37.7277,37.7885,37.7277,37.7615,138500.0
2013-07-29 09:30:00,55.38,55.79,55.36,55.59,144000.0,37.4437,37.7209,37.4302,37.5857,144000.0
2013-07-29 09:35:00,55.6,55.67,55.14,55.19,77800.0,37.5924,37.6398,37.2814,37.3152,77800.0
2013-07-29 09:40:00,55.16,55.36,55.13,55.36,48100.0,37.2949,37.4302,37.2746,37.4302,48100.0
2013-07-29 09:45:00,55.32,55.35,55.16,55.23,22000.0,37.4031,37.4234,37.2949,37.3423,22000.0
2013-07-29 09:50:00,55.23,55.25,55.14,55.17,31400.0,37.3423,37.3558,37.2814,37.3017,31400.0
2013-07-29 09:55:00,55.18,55.2,55.08,55.13,27700.0,37.3085,37.322,37.2408,37.2746,27700.0
2013-07-29 10:00:00,55.14,55.14,54.91,54.96,60600.0,37.2814,37.2814,37.1259,37.1597,60600.0
2013-07-29 10:05:00,54.96,54.97,54.83,54.83,47800.0,37.1597,37.1665,37.0718,37.0718,47800.0
2013-07-29 10:10:00,54.83,54.83,54.67,54.68,46900.0,37.0718,37.0718,36.9636,36.9704,46900.0
2013-07-29 10:15:00,54.68,54.73,54.61,54.71,58500.0,36.9704,37.0042,36.9231,36.9907,58500.0
2013-07-29 10:20:00,54.67,54.72,54.63,54.65,44300.0,36.9636,36.9974,36.9366,36.9501,44300.0
2013-07-29 10:25:00,54.65,54.7,54.6,54.66,44200.0,36.9501,36.9839,36.9163,36.9569,44200.0
2013-07-29 10:30:00,54.68,54.77,54.63,54.73,29400.0,36.9704,37.0312,36.9366,37.0042,29400.0
2013-07-29 10:35:00,54.73,54.79,54.7,54.74,20900.0,37.0042,37.0448,36.9839,37.011,20900.0
2013-07-29 10:40:00,54.74,54.74,54.67,54.67,19900.0,37.011,37.011,36.9636,36.9636,19900.0
2013-07-29 10:45:00,54.67,54.8,54.64,54.8,21100.0,36.9636,37.0515,36.9433,37.0515,21100.0
2013-07-29 10:50:00,54.8,54.8,54.75,54.8,52800.0,37.0515,37.0515,37.0177,37.0515,52800.0
2013-07-29 10:55:00,54.79,54.89,54.77,54.85,25500.0,37.0448,37.1124,37.0312,37.0853,25500.0
2013-07-29 11:00:00,54.84,54.85,54.8,54.8,22900.0,37.0786,37.0853,37.0515,37.0515,22900.0
2013-07-29 11:05:00,54.81,54.83,54.76,54.81,31800.0,37.0583,37.0718,37.0245,37.0583,31800.0
2013-07-29 11:10:00,54.81,54.83,54.76,54.77,16900.0,37.0583,37.0718,37.0245,37.0312,16900.0
2013-07-29 11:15:00,54.78,54.79,54.68,54.71,50700.0,37.038,37.0448,36.9704,36.9907,50700.0
2013-07-29 11:20:00,54.7,54.74,54.61,54.63,46300.0,36.9839,37.011,36.9231,36.9366,46300.0
2013-07-29 11:25:00,54.63,54.64,54.55,54.58,43700.0,36.9366,36.9433,36.8825,36.9028,43700.0
2013-07-29 11:30:00,54.59,54.64,54.57,54.63,28600.0,36.9095,36.9433,36.896,36.9366,28600.0
2013-07-29 11:35:00,54.64,54.64,54.61,54.62,18600.0,36.9433,36.9433,36.9231,36.9298,18600.0
2013-07-29 11:40:00,54.62,54.64,54.53,54.64,24700.0,36.9298,36.9433,36.869,36.9433,24700.0
2013-07-29 11:45:00,54.64,54.69,54.59,54.62,23200.0,36.9433,36.9772,36.9095,36.9298,23200.0
2013-07-29 11:50:00,54.62,54.63,54.58,54.6,48500.0,36.9298,36.9366,36.9028,36.9163,48500.0
2013-07-29 11:55:00,54.59,54.6,54.56,54.6,44300.0,36.9095,36.9163,36.8893,36.9163,44300.0
2013-07-29 12:00:00,54.6,54.63,54.58,54.61,53100.0,36.9163,36.9366,36.9028,36.9231,53100.0
2013-07-29 12:05:00,54.6,54.63,54.57,54.58,36500.0,36.9163,36.9366,36.896,36.9028,36500.0
2013-07-29 12:10:00,54.58,54.6,54.5,54.53,50700.0,36.9028,36.9163,36.8487,36.869,50700.0
2013-07-29 12:15:00,54.53,54.62,54.49,54.62,47800.0,36.869,36.9298,36.8419,36.9298,47800.0
2013-07-29 12:20:00,54.62,54.67,54.6,54.67,35500.0,36.9298,36.9636,36.9163,36.9636,35500.0
2013-07-29 12:25:00,54.67,54.75,54.67,54.74,27800.0,36.9636,37.0177,36.9636,37.011,27800.0
2013-07-29 12:30:00,54.74,54.74,54.63,54.64,18400.0,37.011,37.011,36.9366,36.9433,18400.0
2013-07-29 12:35:00,54.64,54.65,54.6,54.63,19500.0,36.9433,36.9501,36.9163,36.9366,19500.0
2013-07-29 12:40:00,54.63,54.65,54.62,54.63,13900.0,36.9366,36.9501,36.9298,36.9366,13900.0
2013-07-29 12:45:00,54.63,54.69,54.63,54.68,17000.0,36.9366,36.9772,36.9366,36.9704,17000.0
2013-07-29 12:50:00,54.69,54.71,54.64,54.66,27100.0,36.9772,36.9907,36.9433,36.9569,27100.0
2013-07-29 12:55:00,54.66,54.67,54.63,54.66,22000.0,36.9569,36.9636,36.9366,36.9569,22000.0
2013-07-29 13:00:00,54.66,54.74,54.65,54.73,27000.0,36.9569,37.011,36.9501,37.0042,27000.0
2013-07-29 13:05:00,54.73,54.82,54.73,54.79,33400.0,37.0042,37.0651,37.0042,37.0448,33400.0
2013-07-29 13:10:00,54.79,54.8,54.78,54.8,12200.0,37.0448,37.0515,37.038,37.0515,12200.0
2013-07-29 13:15:00,54.79,54.84,54.79,54.8,13100.0,37.0448,37.0786,37.0448,37.0515,13100.0
2013-07-29 13:20:00,54.81,54.82,54.8,54.8,15300.0,37.0583,37.0651,37.0515,37.0515,15300.0
2013-07-29 13:25:00,54.8,54.83,54.79,54.81,20100.0,37.0515,37.0718,37.0448,37.0583,20100.0
2013-07-29 13:30:00,54.82,54.87,54.82,54.85,20000.0,37.0651,37.0989,37.0651,37.0853,20000.0
2013-07-29 13:35:00,54.85,54.85,54.75,54.77,12600.0,37.0853,37.0853,37.0177,37.0312,12600.0
2013-07-29 13:40:00,54.77,54.77,54.71,54.71,20600.0,37.0312,37.0312,36.9907,36.9907,20600.0
2013-07-29 13:45:00,54.71,54.8,54.71,54.8,7100.0,36.9907,37.0515,36.9907,37.0515,7100.0
2013-07-29 13:50:00,54.79,54.82,54.76,54.76,14700.0,37.0448,37.0651,37.0245,37.0245,14700.0
2013-07-29 13:55:00,54.76,54.84,54.76,54.8,8100.0,37.0245,37.0786,37.0245,37.0515,8100.0
2013-07-29 14:00:00,54.8,54.93,54.8,54.92,19100.0,37.0515,37.1394,37.0515,37.1327,19100.0
2013-07-29 14:05:00,54.92,54.92,54.88,54.9,12900.0,37.1327,37.1327,37.1056,37.1191,12900.0
2013-07-29 14:10:00,54.91,54.95,54.91,54.92,25300.0,37.1259,37.1529,37.1259,37.1327,25300.0
2013-07-29 14:15:00,54.91,54.95,54.91,54.93,12800.0,37.1259,37.1529,37.1259,37.1394,12800.0
2013-07-29 14:20:00,54.93,54.95,54.93,54.93,14800.0,37.1394,37.1529,37.1394,37.1394,14800.0
2013-07-29 14:25:00,54.93,54.94,54.85,54.86,26100.0,37.1394,37.1462,37.0853,37.0921,26100.0
2013-07-29 14:30:00,54.86,54.93,54.86,54.91,14200.0,37.0921,37.1394,37.0921,37.1259,14200.0
2013-07-29 14:35:00,54.91,54.93,54.85,54.86,27200.0,37.1259,37.1394,37.0853,37.0921,27200.0
2013-07-29 14:40:00,54.85,54.89,54.8,54.84,29900.0,37.0853,37.1124,37.0515,37.0786,29900.0
2013-07-29 14:45:00,54.84,54.93,54.84,54.93,18300.0,37.0786,37.1394,37.0786,37.1394,18300.0
2013-07-29 14:50:00,54.92,54.93,54.89,54.93,21900.0,37.1327,37.1394,37.1124,37.1394,21900.0
2013-07-29 14:55:00,54.93,54.94,54.9,54.9,18500.0,37.1394,37.1462,37.1191,37.1191,18500.0
2013-07-29 15:00:00,54.9,54.94,54.9,54.92,18700.0,37.1191,37.1462,37.1191,37.1327,18700.0
2013-07-29 15:05:00,54.91,54.94,54.89,54.92,24900.0,37.1259,37.1462,37.1124,37.1327,24900.0
2013-07-29 15:10:00,54.93,54.94,54.89,54.9,37500.0,37.1394,37.1462,37.1124,37.1191,37500.0
2013-07-29 15:15:00,54.91,54.91,54.83,54.84,52100.0,37.1259,37.1259,37.0718,37.0786,52100.0
2013-07-29 15:20:00,54.84,54.85,54.79,54.81,68500.0,37.0786,37.0853,37.0448,37.0583,68500.0
2013-07-29 15:25:00,54.8,54.81,54.73,54.77,50100.0,37.0515,37.0583,37.0042,37.0312,50100.0
2013-07-29 15:30:00,54.78,54.78,54.72,54.72,94300.0,37.038,37.038,36.9974,36.9974,94300.0
2013-07-29 15:35:00,54.72,54.78,54.65,54.67,118800.0,36.9974,37.038,36.9501,36.9636,118800.0
2013-07-29 15:40:00,54.68,54.74,54.68,54.74,46100.0,36.9704,37.011,36.9704,37.011,46100.0
2013-07-29 15:45:00,54.74,54.8,54.73,54.76,121400.0,37.011,37.0515,37.0042,37.0245,121400.0
2013-07-29 15:50:00,54.76,54.76,54.73,54.74,113700.0,37.0245,37.0245,37.0042,37.011,113700.0
2013-07-29 15:55:00,54.73,54.75,54.69,54.75,120300.0,37.0042,37.0177,36.9772,37.0177,120300.0
2013-07-30 09:30:00,54.9,54.9,54.52,54.78,54900.0,37.1191,37.1191,36.8622,37.038,54900.0
2013-07-30 09:35:00,54.78,54.78,54.4,54.54,25700.0,37.038,37.038,36.7811,36.8757,25700.0
2013-07-30 09:40:00,54.52,54.52,54.42,54.46,25600.0,36.8622,36.8622,36.7946,36.8216,25600.0
2013-07-30 09:45:00,54.47,54.47,54.35,54.41,26800.0,36.8284,36.8284,36.7473,36.7878,26800.0
2013-07-30 09:50:00,54.38,54.44,54.31,54.31,35200.0,36.7676,36.8081,36.7202,36.7202,35200.0
2013-07-30 09:55:00,54.32,54.4,54.3,54.4,27000.0,36.727,36.7811,36.7135,36.7811,27000.0
2013-07-30 10:00:00,54.39,54.47,54.35,54.44,43200.0,36.7743,36.8284,36.7473,36.8081,43200.0
2013-07-30 10:05:00,54.44,54.5,54.43,54.45,49000.0,36.8081,36.8487,36.8014,36.8149,49000.0
2013-07-30 10:10:00,54.46,54.47,54.32,54.34,48300.0,36.8216,36.8284,36.727,36.7405,48300.0
2013-07-30 10:15:00,54.36,54.46,54.33,54.42,44500.0,36.754,36.8216,36.7338,36.7946,44500.0
2013-07-30 10:20:00,54.43,54.5,54.42,54.46,39200.0,36.8014,36.8487,36.7946,36.8216,39200.0
2013-07-30 10:25:00,54.45,54.48,54.25,54.26,67800.0,36.8149,36.8352,36.6797,36.6864,67800.0
2013-07-30 10:30:00,54.26,54.28,54.18,54.18,55000.0,36.6864,36.6999,36.6323,36.6323,55000.0
2013-07-30 10:35:00,54.17,54.2,54.14,54.14,49100.0,36.6256,36.6459,36.6053,36.6053,49100.0
2013-07-30 10:40:00,54.15,54.2,54.15,54.2,34700.0,36.612,36.6459,36.612,36.6459,34700.0
2013-07-30 10:45:00,54.2,54.21,54.16,54.2,30700.0,36.6459,36.6526,36.6188,36.6459,30700.0
2013-07-30 10:50:00,54.2,54.25,54.18,54.23,34900.0,36.6459,36.6797,36.6323,36.6661,34900.0
2013-07-30 10:55:00,54.23,54.3,54.19,54.23,42800.0,36.6661,36.7135,36.6391,36.6661,42800.0
2013-07-30 11:00:00,54.23,54.23,54.12,54.15,30700.0,36.6661,36.6661,36.5918,36.612,30700.0
2013-07-30 11:05:00,54.14,54.15,54.11,54.14,33500.0,36.6053,36.612,36.585,36.6053,33500.0
2013-07-30 11:10:00,54.15,54.21,54.14,54.2,50500.0,36.612,36.6526,36.6053,36.6459,50500.0
2013-07-30 11:15:00,54.19,54.23,54.16,54.19,64100.0,36.6391,36.6661,36.6188,36.6391,64100.0
2013-07-30 11:20:00,54.19,54.27,54.14,54.27,57300.0,36.6391,36.6932,36.6053,36.6932,57300.0
2013-07-30 11:25:00,54.27,54.3,54.18,54.18,41600.0,36.6932,36.7135,36.6323,36.6323,41600.0
2013-07-30 11:30:00,54.18,54.22,54.17,54.18,25000.0,36.6323,36.6594,36.6256,36.6323,25000.0
2013-07-30 11:35:00,54.18,54.22,54.17,54.21,17000.0,36.6323,36.6594,36.6256,36.6526,17000.0
2013-07-30 11:40:00,54.2,54.2,54.15,54.15,18900.0,36.6459,36.6459,36.612,36.612,18900.0
2013-07-30 11:45:00,54.17,54.17,54.08,54.16,51800.0,36.6256,36.6256,36.5647,36.6188,51800.0
2013-07-30 11:50:00,54.17,54.33,54.17,54.33,32200.0,36.6256,36.7338,36.6256,36.7338,32200.0
2013-07-30 11:55:00,54.34,54.4,54.34,54.35,43300.0,36.7405,36.7811,36.7405,36.7473,43300.0
2013-07-30 12:00:00,54.34,54.4,54.33,54.33,35300.0,36.7405,36.7811,36.7338,36.7338,35300.0
2013-07-30 12:05:00,54.33,54.4,54.3,54.4,45900.0,36.7338,36.7811,36.7135,36.7811,45900.0
2013-07-30 12:10:00,54.4,54.4,54.31,54.31,29100.0,36.7811,36.7811,36.7202,36.7202,29100.0
2013-07-30 12:15:00,54.31,54.33,54.25,54.25,22400.0,36.7202,36.7338,36.6797,36.6797,22400.0
2013-07-30 12:20:00,54.26,54.38,54.24,54.38,38600.0,36.6864,36.7676,36.6729,36.7676,38600.0
2013-07-30 12:25:00,54.38,54.4,54.36,54.39,14600.0,36.7676,36.7811,36.754,36.7743,14600.0
2013-07-30 12:30:00,54.39,54.43,54.39,54.42,24200.0,36.7743,36.8014,36.7743,36.7946,24200.0
2013-07-30 12:35:00,54.41,54.46,54.41,54.44,27400.0,36.7878,36.8216,36.7878,36.8081,27400.0
2013-07-30 12:40:00,54.45,54.45,54.44,54.45,18500.0,36.8149,36.8149,36.8081,36.8149,18500.0
2013-07-30 12:45:00,54.45,54.5,54.45,54.47,14300.0,36.8149,36.8487,36.8149,36.8284,14300.0
2013-07-30 12:50:00,54.47,54.5,54.45,54.5,27600.0,36.8284,36.8487,36.8149,36.8487,27600.0
2013-07-30 12:55:00,54.48,54.48,54.42,54.44,21400.0,36.8352,36.8352,36.7946,36.8081,21400.0
2013-07-30 13:00:00,54.45,54.46,54.37,54.38,25100.0,36.8149,36.8216,36.7608,36.7676,25100.0
2013-07-30 13:05:00,54.37,54.43,54.37,54.43,24300.0,36.7608,36.8014,36.7608,36.8014,24300.0
2013-07-30 13:10:00,54.43,54.46,54.41,54.44,16300.0,36.8014,36.8216,36.7878,36.8081,16300.0
2013-07-30 13:15:00,54.44,54.49,54.41,54.46,41900.0,36.8081,36.8419,36.7878,36.8216,41900.0
2013-07-30 13:20:00,54.46,54.51,54.45,54.49,37100.0,36.8216,36.8555,36.8149,36.8419,37100.0
2013-07-30 13:25:00,54.49,54.5,54.47,54.48,32900.0,36.8419,36.8487,36.8284,36.8352,32900.0
2013-07-30 13:30:00,54.47,54.48,54.43,54.45,14100.0,36.8284,36.8352,36.8014,36.8149,14100.0
2013-07-30 13:35:00,54.45,54.48,54.44,54.44,17400.0,36.8149,36.8352,36.8081,36.8081,17400.0
2013-07-30 13:40:00,54.44,54.54,54.43,54.53,162300.0,36.8081,36.8757,36.8014,36.869,162300.0
2013-07-30 13:45:00,54.53,54.53,54.4,54.46,274200.0,36.869,36.869,36.7811,36.8216,274200.0
2013-07-30 13:50:00,54.46,54.48,54.45,54.48,65500.0,36.8216,36.8352,36.8149,36.8352,65500.0
2013-07-30 13:55:00,54.47,54.51,54.45,54.51,39400.0,36.8284,36.8555,36.8149,36.8555,39400.0
2013-07-30 14:00:00,54.5,54.52,54.44,54.48,30700.0,36.8487,36.8622,36.8081,36.8352,30700.0
2013-07-30 14:05:00,54.48,54.49,54.42,54.43,29900.0,36.8352,36.8419,36.7946,36.8014,29900.0
2013-07-30 14:10:00,54.43,54.46,54.43,54.46,69300.0,36.8014,36.8216,36.8014,36.8216,69300.0
2013-07-30 14:15:00,54.46,54.52,54.45,54.52,27700.0,36.8216,36.8622,36.8149,36.8622,27700.0
2013-07-30 14:20:00,54.53,54.53,54.46,54.49,40000.0,36.869,36.869,36.8216,36.8419,40000.0
2013-07-30 14:25:00,54.49,54.55,54.48,54.55,23200.0,36.8419,36.8825,36.8352,36.8825,23200.0
2013-07-30 14:30:00,54.55,54.56,54.5,54.51,36500.0,36.8825,36.8893,36.8487,36.8555,36500.0
2013-07-30 14:35:00,54.51,54.51,54.48,54.51,23200.0,36.8555,36.8555,36.8352,36.8555,23200.0
2013-07-30 14:40:00,54.5,54.61,54.49,54.6,41300.0,36.8487,36.9231,36.8419,36.9163,41300.0
2013-07-30 14:45:00,54.59,54.62,54.58,54.62,25000.0,36.9095,36.9298,36.9028,36.9298,25000.0
2013-07-30 14:50:00,54.62,54.64,54.59,54.64,35700.0,36.9298,36.9433,36.9095,36.9433,35700.0
2013-07-30 14:55:00,54.65,54.7,54.65,54.68,40000.0,36.9501,36.9839,36.9501,36.9704,40000.0
2013-07-30 15:00:00,54.68,54.69,54.64,54.69,77100.0,36.9704,36.9772,36.9433,36.9772,77100.0
2013-07-30 15:05:00,54.68,54.75,54.68,54.73,44200.0,36.9704,37.0177,36.9704,37.0042,44200.0
2013-07-30 15:10:00,54.72,54.73,54.7,54.71,27100.0,36.9974,37.0042,36.9839,36.9907,27100.0
2013-07-30 15:15:00,54.72,54.75,54.7,54.75,23300.0,36.9974,37.0177,36.9839,37.0177,23300.0
2013-07-30 15:20:00,54.75,54.8,54.74,54.8,25100.0,37.0177,37.0515,37.011,37.0515,25100.0
2013-07-30 15:25:00,54.79,54.85,54.79,54.85,22600.0,37.0448,37.0853,37.0448,37.0853,22600.0
2013-07-30 15:30:00,54.85,54.95,54.8,54.95,94400.0,37.0853,37.1529,37.0515,37.1529,94400.0
2013-07-30 15:35:00,54.95,55.01,54.93,54.98,82900.0,37.1529,37.1935,37.1394,37.1732,82900.0
2013-07-30 15:40:00,54.98,55.06,54.94,55.02,72200.0,37.1732,37.2273,37.1462,37.2003,72200.0
2013-07-30 15:45:00,55.01,55.02,54.91,54.94,56300.0,37.1935,37.2003,37.1259,37.1462,56300.0
2013-07-30 15:50:00,54.93,54.94,54.91,54.93,48700.0,37.1394,37.1462,37.1259,37.1394,48700.0
2013-07-30 15:55:00,54.93,54.98,54.89,54.9,151500.0,37.1394,37.1732,37.1124,37.1191,151500.0
2013-07-31 09:30:00,55.15,55.26,55.09,55.12,61600.0,37.2882,37.3625,37.2476,37.2679,61600.0
2013-07-31 09:35:00,55.12,55.13,54.9,55.01,35600.0,37.2679,37.2746,37.1191,37.1935,35600.0
2013-07-31 09:40:00,54.95,55.11,54.95,55.11,15200.0,37.1529,37.2611,37.1529,37.2611,15200.0
2013-07-31 09:45:00,55.12,55.19,55.1,55.14,31400.0,37.2679,37.3152,37.2544,37.2814,31400.0
2013-07-31 09:50:00,55.13,55.2,55.02,55.15,43100.0,37.2746,37.322,37.2003,37.2882,43100.0
2013-07-31 09:55:00,55.15,55.3,55.13,55.25,51700.0,37.2882,37.3896,37.2746,37.3558,51700.0
2013-07-31 10:00:00,55.27,55.3,55.22,55.23,29100.0,37.3693,37.3896,37.3355,37.3423,29100.0
2013-07-31 10:05:00,55.24,55.26,55.2,55.21,38500.0,37.349,37.3625,37.322,37.3287,38500.0
2013-07-31 10:10:00,55.2,55.22,55.17,55.2,45200.0,37.322,37.3355,37.3017,37.322,45200.0
2013-07-31 10:15:00,55.2,55.28,55.18,55.26,44400.0,37.322,37.3761,37.3085,37.3625,44400.0
2013-07-31 10:20:00,55.25,55.3,55.2,55.2,22000.0,37.3558,37.3896,37.322,37.322,22000.0
2013-07-31 10:25:00,55.2,55.28,55.18,55.27,74500.0,37.322,37.3761,37.3085,37.3693,74500.0
2013-07-31 10:30:00,55.25,55.25,55.14,55.14,86400.0,37.3558,37.3558,37.2814,37.2814,86400.0
2013-07-31 10:35:00,55.14,55.25,55.13,55.19,41100.0,37.2814,37.3558,37.2746,37.3152,41100.0
2013-07-31 10:40:00,55.2,55.29,55.19,55.21,56600.0,37.322,37.3828,37.3152,37.3287,56600.0
2013-07-31 10:45:00,55.22,55.22,55.15,55.15,52200.0,37.3355,37.3355,37.2882,37.2882,52200.0
2013-07-31 10:50:00,55.15,55.23,55.15,55.19,43200.0,37.2882,37.3423,37.2882,37.3152,43200.0
2013-07-31 10:55:00,55.2,55.24,55.16,55.23,20500.0,37.322,37.349,37.2949,37.3423,20500.0
2013-07-31 11:00:00,55.23,55.24,55.17,55.18,17100.0,37.3423,37.349,37.3017,37.3085,17100.0
2013-07-31 11:05:00,55.18,55.18,55.1,55.11,17900.0,37.3085,37.3085,37.2544,37.2611,17900.0
2013-07-31 11:10:00,55.12,55.13,55.07,55.07,13400.0,37.2679,37.2746,37.2341,37.2341,13400.0
2013-07-31 11:15:00,55.08,55.12,55.04,55.12,58500.0,37.2408,37.2679,37.2138,37.2679,58500.0
2013-07-31 11:20:00,55.11,55.12,55.09,55.09,33200.0,37.2611,37.2679,37.2476,37.2476,33200.0
2013-07-31 11:25:00,55.1,55.11,55.04,55.04,13800.0,37.2544,37.2611,37.2138,37.2138,13800.0
2013-07-31 11:30:00,55.04,55.07,55.01,55.07,30300.0,37.2138,37.2341,37.1935,37.2341,30300.0
2013-07-31 11:35:00,55.09,55.12,55.03,55.04,29200.0,37.2476,37.2679,37.207,37.2138,29200.0
2013-07-31 11:40:00,55.04,55.05,55.0,55.05,14000.0,37.2138,37.2206,37.1868,37.2206,14000.0
2013-07-31 11:45:00,55.04,55.09,55.03,55.06,15900.0,37.2138,37.2476,37.207,37.2273,15900.0
2013-07-31 11:50:00,55.06,55.09,55.04,55.06,17700.0,37.2273,37.2476,37.2138,37.2273,17700.0
2013-07-31 11:55:00,55.06,55.08,55.02,55.05,18100.0,37.2273,37.2408,37.2003,37.2206,18100.0
2013-07-31 12:00:00,55.06,55.13,55.06,55.13,13600.0,37.2273,37.2746,37.2273,37.2746,13600.0
2013-07-31 12:05:00,55.14,55.14,55.05,55.07,35900.0,37.2814,37.2814,37.2206,37.2341,35900.0
2013-07-31 12:10:00,55.07,55.11,55.05,55.06,25600.0,37.2341,37.2611,37.2206,37.2273,25600.0
2013-07-31 12:15:00,55.06,55.1,55.06,55.09,17900.0,37.2273,37.2544,37.2273,37.2476,17900.0
2013-07-31 12:20:00,55.1,55.1,55.04,55.06,21300.0,37.2544,37.2544,37.2138,37.2273,21300.0
2013-07-31 12:25:00,55.05,55.08,55.01,55.06,130300.0,37.2206,37.2408,37.1935,37.2273,130300.0
2013-07-31 12:30:00,55.07,55.07,55.02,55.07,17500.0,37.2341,37.2341,37.2003,37.2341,17500.0
2013-07-31 12:35:00,55.07,55.1,55.05,55.09,13800.0,37.2341,37.2544,37.2206,37.2476,13800.0
2013-07-31 12:40:00,55.09,55.11,55.05,55.05,27000.0,37.2476,37.2611,37.2206,37.2206,27000.0
2013-07-31 12:45:00,55.05,55.11,55.05,55.1,37200.0,37.2206,37.2611,37.2206,37.2544,37200.0
2013-07-31 12:50:00,55.09,55.1,55.07,55.09,11800.0,37.2476,37.2544,37.2341,37.2476,11800.0
2013-07-31 12:55:00,55.09,55.11,55.06,55.06,21500.0,37.2476,37.2611,37.2273,37.2273,21500.0
2013-07-31 13:00:00,55.07,55.07,55.01,55.02,19400.0,37.2341,37.2341,37.1935,37.2003,19400.0
2013-07-31 13:05:00,55.02,55.06,54.98,55.05,87900.0,37.2003,37.2273,37.1732,37.2206,87900.0
2013-07-31 13:10:00,55.06,55.1,55.05,55.09,110500.0,37.2273,37.2544,37.2206,37.2476,110500.0
2013-07-31 13:15:00,55.1,55.11,55.07,55.1,46700.0,37.2544,37.2611,37.2341,37.2544,46700.0
2013-07-31 13:20:00,55.09,55.11,55.08,55.1,13400.0,37.2476,37.2611,37.2408,37.2544,13400.0
2013-07-31 13:25:00,55.09,55.11,55.09,55.11,17200.0,37.2476,37.2611,37.2476,37.2611,17200.0
2013-07-31 13:30:00,55.11,55.15,55.11,55.15,29700.0,37.2611,37.2882,37.2611,37.2882,29700.0
2013-07-31 13:35:00,55.15,55.16,55.13,55.14,13500.0,37.2882,37.2949,37.2746,37.2814,13500.0
2013-07-31 13:40:00,55.13,55.18,55.12,55.14,22000.0,37.2746,37.3085,37.2679,37.2814,22000.0
2013-07-31 13:45:00,55.15,55.19,55.14,55.16,14400.0,37.2882,37.3152,37.2814,37.2949,14400.0
2013-07-31 13:50:00,55.15,55.17,55.12,55.12,38100.0,37.2882,37.3017,37.2679,37.2679,38100.0
2013-07-31 13:55:00,55.13,55.14,55.09,55.1,19100.0,37.2746,37.2814,37.2476,37.2544,19100.0
2013-07-31 14:00:00,55.1,55.31,55.1,55.25,66100.0,37.2544,37.3964,37.2544,37.3558,66100.0
2013-07-31 14:05:00,55.25,55.3,55.16,55.18,48500.0,37.3558,37.3896,37.2949,37.3085,48500.0
2013-07-31 14:10:00,55.18,55.19,55.11,55.14,21600.0,37.3085,37.3152,37.2611,37.2814,21600.0
2013-07-31 14:15:00,55.14,55.15,54.96,55.0,49900.0,37.2814,37.2882,37.1597,37.1868,49900.0
2013-07-31 14:20:00,54.99,55.11,54.97,55.11,35100.0,37.18,37.2611,37.1665,37.2611,35100.0
2013-07-31 14:25:00,55.11,55.2,55.11,55.14,29300.0,37.2611,37.322,37.2611,37.2814,29300.0
2013-07-31 14:30:00,55.15,55.22,55.15,55.21,76700.0,37.2882,37.3355,37.2882,37.3287,76700.0
2013-07-31 14:35:00,55.21,55.26,55.19,55.21,53100.0,37.3287,37.3625,37.3152,37.3287,53100.0
2013-07-31 14:40:00,55.22,55.32,55.22,55.3,45600.0,37.3355,37.4031,37.3355,37.3896,45600.0
2013-07-31 14:45:00,55.3,55.39,55.29,55.34,39500.0,37.3896,37.4504,37.3828,37.4166,39500.0
2013-07-31 14:50:00,55.35,55.41,55.34,55.39,36100.0,37.4234,37.464,37.4166,37.4504,36100.0
2013-07-31 14:55:00,55.4,55.43,55.38,55.4,25700.0,37.4572,37.4775,37.4437,37.4572,25700.0
2013-07-31 15:00:00,55.41,55.43,55.28,55.33,36000.0,37.464,37.4775,37.3761,37.4099,36000.0
2013-07-31 15:05:00,55.34,55.42,55.33,55.35,26400.0,37.4166,37.4707,37.4099,37.4234,26400.0
2013-07-31 15:10:00,55.36,55.38,55.29,55.3,38300.0,37.4302,37.4437,37.3828,37.3896,38300.0
2013-07-31 15:15:00,55.29,55.34,55.25,55.25,21200.0,37.3828,37.4166,37.3558,37.3558,21200.0
2013-07-31 15:20:00,55.24,55.3,55.23,55.26,26500.0,37.349,37.3896,37.3423,37.3625,26500.0
2013-07-31 15:25:00,55.26,55.37,55.26,55.34,28700.0,37.3625,37.4369,37.3625,37.4166,28700.0
2013-07-31 15:30:00,55.35,55.35,55.16,55.19,35500.0,37.4234,37.4234,37.2949,37.3152,35500.0
2013-07-31 15:35:00,55.19,55.24,55.16,55.16,31600.0,37.3152,37.349,37.2949,37.2949,31600.0
2013-07-31 15:40:00,55.16,55.16,55.11,55.11,46800.0,37.2949,37.2949,37.2611,37.2611,46800.0
2013-07-31 15:45:00,55.11,55.12,55.03,55.07,81900.0,37.2611,37.2679,37.207,37.2341,81900.0
2013-07-31 15:50:00,55.05,55.11,54.95,54.97,93300.0,37.2206,37.2611,37.1529,37.1665,93300.0
2013-07-31 15:55:00,54.94,55.1,54.93,55.01,230900.0,37.1462,37.2544,37.1394,37.1935,230900.0
2013-08-01 09:30:00,55.52,55.94,55.51,55.9,76500.0,37.5383,37.8223,37.5316,37.7953,76500.0
2013-08-01 09:35:00,55.85,56.0,55.8,55.83,38700.0,37.7615,37.8629,37.7277,37.7479,38700.0
2013-08-01 09:40:00,55.83,55.83,55.51,55.53,31400.0,37.7479,37.7479,37.5316,37.5451,31400.0
2013-08-01 09:45:00,55.55,55.77,55.55,55.77,16300.0,37.5586,37.7074,37.5586,37.7074,16300.0
2013-08-01 09:50:00,55.77,55.81,55.71,55.79,23800.0,37.7074,37.7344,37.6668,37.7209,23800.0
2013-08-01 09:55:00,55.77,55.81,55.7,55.78,45300.0,37.7074,37.7344,37.66,37.7141,45300.0
2013-08-01 10:00:00,55.79,55.86,55.72,55.73,61400.0,37.7209,37.7682,37.6736,37.6803,61400.0
2013-08-01 10:05:00,55.75,55.86,55.75,55.82,14800.0,37.6938,37.7682,37.6938,37.7412,14800.0
2013-08-01 10:10:00,55.83,55.9,55.82,55.9,44900.0,37.7479,37.7953,37.7412,37.7953,44900.0
2013-08-01 10:15:00,55.91,55.96,55.88,55.94,38300.0,37.802,37.8358,37.7817,37.8223,38300.0
2013-08-01 10:20:00,55.95,56.08,55.95,56.04,42700.0,37.8291,37.917,37.8291,37.8899,42700.0
2013-08-01 10:25:00,56.03,56.09,56.01,56.06,22300.0,37.8832,37.9237,37.8696,37.9034,22300.0
2013-08-01 10:30:00,56.05,56.05,55.93,55.95,69600.0,37.8967,37.8967,37.8155,37.8291,69600.0
2013-08-01 10:35:00,55.95,56.05,55.95,56.03,33600.0,37.8291,37.8967,37.8291,37.8832,33600.0
2013-08-01 10:40:00,56.03,56.11,56.03,56.11,42100.0,37.8832,37.9372,37.8832,37.9372,42100.0
2013-08-01 10:45:00,56.1,56.11,56.04,56.08,30800.0,37.9305,37.9372,37.8899,37.917,30800.0
2013-08-01 10:50:00,56.08,56.1,56.07,56.09,32000.0,37.917,37.9305,37.9102,37.9237,32000.0
2013-08-01 10:55:00,56.09,56.14,56.08,56.11,43600.0,37.9237,37.9575,37.917,37.9372,43600.0
2013-08-01 11:00:00,56.12,56.14,56.03,56.04,21800.0,37.944,37.9575,37.8832,37.8899,21800.0
2013-08-01 11:05:00,56.06,56.11,56.05,56.07,39100.0,37.9034,37.9372,37.8967,37.9102,39100.0
2013-08-01 11:10:00,56.07,56.11,56.02,56.04,18400.0,37.9102,37.9372,37.8764,37.8899,18400.0
2013-08-01 11:15:00,56.04,56.09,55.99,55.99,15800.0,37.8899,37.9237,37.8561,37.8561,15800.0
2013-08-01 11:20:00,55.99,56.01,55.95,55.95,26600.0,37.8561,37.8696,37.8291,37.8291,26600.0
2013-08-01 11:25:00,55.94,55.99,55.93,55.97,11600.0,37.8223,37.8561,37.8155,37.8426,11600.0
2013-08-01 11:30:00,55.98,56.09,55.98,56.05,18400.0,37.8494,37.9237,37.8494,37.8967,18400.0
2013-08-01 11:35:00,56.06,56.1,56.04,56.09,15500.0,37.9034,37.9305,37.8899,37.9237,15500.0
2013-08-01 11:40:00,56.1,56.11,56.05,56.06,13700.0,37.9305,37.9372,37.8967,37.9034,13700.0
2013-08-01 11:45:00,56.05,56.14,56.05,56.08,23800.0,37.8967,37.9575,37.8967,37.917,23800.0
2013-08-01 11:50:00,56.08,56.15,56.06,56.15,13900.0,37.917,37.9643,37.9034,37.9643,13900.0
2013-08-01 11:55:00,56.15,56.16,56.06,56.14,18500.0,37.9643,37.9711,37.9034,37.9575,18500.0
2013-08-01 12:00:00,56.12,56.15,56.1,56.12,15400.0,37.944,37.9643,37.9305,37.944,15400.0
2013-08-01 12:05:00,56.12,56.13,56.06,56.12,14300.0,37.944,37.9508,37.9034,37.944,14300.0
2013-08-01 12:10:00,56.12,56.19,56.12,56.16,12400.0,37.944,37.9913,37.944,37.9711,12400.0
2013-08-01 12:15:00,56.19,56.2,56.16,56.2,20400.0,37.9913,37.9981,37.9711,37.9981,20400.0
2013-08-01 12:20:00,56.2,56.2,56.18,56.19,8200.0,37.9981,37.9981,37.9846,37.9913,8200.0
2013-08-01 12:25:00,56.18,56.25,56.18,56.23,30500.0,37.9846,38.0319,37.9846,38.0184,30500.0
2013-08-01 12:30:00,56.24,56.25,56.22,56.25,13100.0,38.0251,38.0319,38.0116,38.0319,13100.0
2013-08-01 12:35:00,56.25,56.26,56.23,56.23,32100.0,38.0319,38.0387,38.0184,38.0184,32100.0
2013-08-01 12:40:00,56.22,56.26,56.2,56.25,21900.0,38.0116,38.0387,37.9981,38.0319,21900.0
2013-08-01 12:45:00,56.24,56.27,56.23,56.25,10000.0,38.0251,38.0454,38.0184,38.0319,10000.0
2013-08-01 12:50:00,56.25,56.3,56.25,56.26,9900.0,38.0319,38.0657,38.0319,38.0387,9900.0
2013-08-01 12:55:00,56.26,56.27,56.21,56.22,13100.0,38.0387,38.0454,38.0049,38.0116,13100.0
2013-08-01 13:00:00,56.22,56.26,56.21,56.26,10800.0,38.0116,38.0387,38.0049,38.0387,10800.0
2013-08-01 13:05:00,56.27,56.3,56.26,56.29,16100.0,38.0454,38.0657,38.0387,38.059,16100.0
2013-08-01 13:10:00,56.3,56.3,56.23,56.23,10200.0,38.0657,38.0657,38.0184,38.0184,10200.0
2013-08-01 13:15:00,56.23,56.28,56.22,56.26,19000.0,38.0184,38.0522,38.0116,38.0387,19000.0
2013-08-01 13:20:00,56.25,56.26,56.21,56.25,10200.0,38.0319,38.0387,38.0049,38.0319,10200.0
2013-08-01 13:25:00,56.26,56.27,56.24,56.26,9000.0,38.0387,38.0454,38.0251,38.0387,9000.0
2013-08-01 13:30:00,56.25,56.27,56.25,56.25,10400.0,38.0319,38.0454,38.0319,38.0319,10400.0
2013-08-01 13:35:00,56.24,56.25,56.21,56.23,10600.0,38.0251,38.0319,38.0049,38.0184,10600.0
2013-08-01 13:40:00,56.25,56.28,56.21,56.28,18900.0,38.0319,38.0522,38.0049,38.0522,18900.0
2013-08-01 13:45:00,56.27,56.3,56.26,56.29,17700.0,38.0454,38.0657,38.0387,38.059,17700.0
2013-08-01 13:50:00,56.3,56.34,56.29,56.3,21700.0,38.0657,38.0928,38.059,38.0657,21700.0
2013-08-01 13:55:00,56.3,56.35,56.3,56.32,26000.0,38.0657,38.0995,38.0657,38.0792,26000.0
2013-08-01 14:00:00,56.32,56.44,56.32,56.38,40900.0,38.0792,38.1604,38.0792,38.1198,40900.0
2013-08-01 14:05:00,56.38,56.4,56.36,56.39,17000.0,38.1198,38.1333,38.1063,38.1266,17000.0
2013-08-01 14:10:00,56.39,56.41,56.36,56.36,17100.0,38.1266,38.1401,38.1063,38.1063,17100.0
2013-08-01 14:15:00,56.36,56.38,56.34,56.38,15400.0,38.1063,38.1198,38.0928,38.1198,15400.0
2013-08-01 14:20:00,56.38,56.45,56.37,56.45,13300.0,38.1198,38.1671,38.113,38.1671,13300.0
2013-08-01 14:25:00,56.44,56.46,56.43,56.45,14700.0,38.1604,38.1739,38.1536,38.1671,14700.0
2013-08-01 14:30:00,56.45,56.45,56.4,56.43,28000.0,38.1671,38.1671,38.1333,38.1536,28000.0
2013-08-01 14:35:00,56.42,56.46,56.37,56.39,41500.0,38.1468,38.1739,38.113,38.1266,41500.0
2013-08-01 14:40:00,56.39,56.4,56.33,56.35,25000.0,38.1266,38.1333,38.086,38.0995,25000.0
2013-08-01 14:45:00,56.35,56.47,56.34,56.47,28300.0,38.0995,38.1807,38.0928,38.1807,28300.0
2013-08-01 14:50:00,56.47,56.48,56.42,56.42,27900.0,38.1807,38.1874,38.1468,38.1468,27900.0
2013-08-01 14:55:00,56.42,56.5,56.42,56.45,55200.0,38.1468,38.2009,38.1468,38.1671,55200.0
2013-08-01 15:00:00,56.44,56.49,56.44,56.49,14300.0,38.1604,38.1942,38.1604,38.1942,14300.0
2013-08-01 15:05:00,56.48,56.54,56.48,56.51,72900.0,38.1874,38.228,38.1874,38.2077,72900.0
2013-08-01 15:10:00,56.52,56.52,56.5,56.51,39600.0,38.2145,38.2145,38.2009,38.2077,39600.0
2013-08-01 15:15:00,56.51,56.51,56.36,56.36,21700.0,38.2077,38.2077,38.1063,38.1063,21700.0
2013-08-01 15:20:00,56.36,56.37,56.31,56.33,24500.0,38.1063,38.113,38.0725,38.086,24500.0
2013-08-01 15:25:00,56.33,56.39,56.32,56.34,26500.0,38.086,38.1266,38.0792,38.0928,26500.0
2013-08-01 15:30:00,56.33,56.4,56.31,56.38,24600.0,38.086,38.1333,38.0725,38.1198,24600.0
2013-08-01 15:35:00,56.38,56.44,56.37,56.41,31700.0,38.1198,38.1604,38.113,38.1401,31700.0
2013-08-01 15:40:00,56.41,56.44,56.38,56.39,34100.0,38.1401,38.1604,38.1198,38.1266,34100.0
2013-08-01 15:45:00,56.38,56.45,56.36,56.44,61500.0,38.1198,38.1671,38.1063,38.1604,61500.0
2013-08-01 15:50:00,56.44,56.44,56.33,56.35,69300.0,38.1604,38.1604,38.086,38.0995,69300.0
2013-08-01 15:55:00,56.35,56.35,56.3,56.33,119200.0,38.0995,38.0995,38.0657,38.086,119200.0
2013-08-02 09:30:00,56.16,56.2,55.99,56.05,42800.0,37.9711,37.9981,37.8561,37.8967,42800.0
2013-08-02 09:35:00,56.07,56.11,55.91,55.94,16900.0,37.9102,37.9372,37.802,37.8223,16900.0
2013-08-02 09:40:00,55.96,55.97,55.87,55.87,22800.0,37.8358,37.8426,37.775,37.775,22800.0
2013-08-02 09:45:00,55.86,55.87,55.75,55.86,34400.0,37.7682,37.775,37.6938,37.7682,34400.0
2013-08-02 09:50:00,55.87,55.96,55.84,55.86,23100.0,37.775,37.8358,37.7547,37.7682,23100.0
2013-08-02 09:55:00,55.87,55.94,55.86,55.91,10000.0,37.775,37.8223,37.7682,37.802,10000.0
2013-08-02 10:00:00,55.89,55.89,55.67,55.69,37600.0,37.7885,37.7885,37.6398,37.6533,37600.0
2013-08-02 10:05:00,55.72,55.81,55.71,55.79,29600.0,37.6736,37.7344,37.6668,37.7209,29600.0
2013-08-02 10:10:00,55.8,55.97,55.79,55.83,23300.0,37.7277,37.8426,37.7209,37.7479,23300.0
2013-08-02 10:15:00,55.85,55.98,55.83,55.93,15400.0,37.7615,37.8494,37.7479,37.8155,15400.0
2013-08-02 10:20:00,55.91,55.95,55.9,55.91,10900.0,37.802,37.8291,37.7953,37.802,10900.0
2013-08-02 10:25:00,55.92,56.04,55.88,56.04,8100.0,37.8088,37.8899,37.7817,37.8899,8100.0
2013-08-02 10:30:00,56.02,56.04,55.87,55.87,10200.0,37.8764,37.8899,37.775,37.775,10200.0
2013-08-02 10:35:00,55.87,55.95,55.87,55.9,17300.0,37.775,37.8291,37.775,37.7953,17300.0
2013-08-02 10:40:00,55.91,55.91,55.86,55.88,10000.0,37.802,37.802,37.7682,37.7817,10000.0
2013-08-02 10:45:00,55.88,56.0,55.88,55.97,11200.0,37.7817,37.8629,37.7817,37.8426,11200.0
2013-08-02 10:50:00,55.97,55.97,55.93,55.93,10300.0,37.8426,37.8426,37.8155,37.8155,10300.0
2013-08-02 10:55:00,55.91,55.99,55.91,55.92,11600.0,37.802,37.8561,37.802,37.8088,11600.0
2013-08-02 11:00:00,55.92,55.93,55.86,55.86,10900.0,37.8088,37.8155,37.7682,37.7682,10900.0
2013-08-02 11:05:00,55.85,55.85,55.79,55.8,11200.0,37.7615,37.7615,37.7209,37.7277,11200.0
2013-08-02 11:10:00,55.8,55.83,55.79,55.8,7600.0,37.7277,37.7479,37.7209,37.7277,7600.0
2013-08-02 11:15:00,55.81,55.87,55.79,55.85,13200.0,37.7344,37.775,37.7209,37.7615,13200.0
2013-08-02 11:20:00,55.85,55.86,55.83,55.85,7700.0,37.7615,37.7682,37.7479,37.7615,7700.0
2013-08-02 11:25:00,55.87,55.91,55.87,55.89,7000.0,37.775,37.802,37.775,37.7885,7000.0
2013-08-02 11:30:00,55.89,55.91,55.85,55.86,10100.0,37.7885,37.802,37.7615,37.7682,10100.0
2013-08-02 11:35:00,55.85,55.86,55.83,55.84,12400.0,37.7615,37.7682,37.7479,37.7547,12400.0
2013-08-02 11:40:00,55.84,55.84,55.75,55.77,15000.0,37.7547,37.7547,37.6938,37.7074,15000.0
2013-08-02 11:45:00,55.77,55.79,55.73,55.79,13300.0,37.7074,37.7209,37.6803,37.7209,13300.0
2013-08-02 11:50:00,55.76,55.77,55.72,55.75,31400.0,37.7006,37.7074,37.6736,37.6938,31400.0
2013-08-02 11:55:00,55.76,55.76,55.74,55.75,12700.0,37.7006,37.7006,37.6871,37.6938,12700.0
2013-08-02 12:00:00,55.74,55.76,55.73,55.73,12500.0,37.6871,37.7006,37.6803,37.6803,12500.0
2013-08-02 12:05:00,55.75,55.75,55.74,55.74,8200.0,37.6938,37.6938,37.6871,37.6871,8200.0
2013-08-02 12:10:00,55.75,55.75,55.7,55.73,14000.0,37.6938,37.6938,37.66,37.6803,14000.0
2013-08-02 12:15:00,55.75,55.78,55.7,55.74,26400.0,37.6938,37.7141,37.66,37.6871,26400.0
2013-08-02 12:20:00,55.75,55.8,55.74,55.79,44800.0,37.6938,37.7277,37.6871,37.7209,44800.0
2013-08-02 12:25:00,55.79,55.8,55.72,55.74,17200.0,37.7209,37.7277,37.6736,37.6871,17200.0
2013-08-02 12:30:00,55.74,55.77,55.74,55.76,25400.0,37.6871,37.7074,37.6871,37.7006,25400.0
2013-08-02 12:35:00,55.76,55.76,55.73,55.74,23000.0,37.7006,37.7006,37.6803,37.6871,23000.0
2013-08-02 12:40:00,55.73,55.75,55.73,55.73,10600.0,37.6803,37.6938,37.6803,37.6803,10600.0
2013-08-02 12:45:00,55.75,55.77,55.74,55.77,20500.0,37.6938,37.7074,37.6871,37.7074,20500.0
2013-08-02 12:50:00,55.78,55.78,55.73,55.74,7700.0,37.7141,37.7141,37.6803,37.6871,7700.0
2013-08-02 12:55:00,55.73,55.75,55.71,55.73,7000.0,37.6803,37.6938,37.6668,37.6803,7000.0
2013-08-02 13:00:00,55.75,55.76,55.72,55.74,8100.0,37.6938,37.7006,37.6736,37.6871,8100.0
2013-08-02 13:05:00,55.74,55.74,55.68,55.73,8600.0,37.6871,37.6871,37.6465,37.6803,8600.0
2013-08-02 13:10:00,55.73,55.76,55.73,55.75,10700.0,37.6803,37.7006,37.6803,37.6938,10700.0
2013-08-02 13:15:00,55.75,55.77,55.74,55.74,14800.0,37.6938,37.7074,37.6871,37.6871,14800.0
2013-08-02 13:20:00,55.74,55.76,55.73,55.74,5800.0,37.6871,37.7006,37.6803,37.6871,5800.0
2013-08-02 13:25:00,55.73,55.76,55.71,55.71,9600.0,37.6803,37.7006,37.6668,37.6668,9600.0
2013-08-02 13:30:00,55.72,55.76,55.71,55.76,17000.0,37.6736,37.7006,37.6668,37.7006,17000.0
2013-08-02 13:35:00,55.75,55.75,55.68,55.68,34800.0,37.6938,37.6938,37.6465,37.6465,34800.0
2013-08-02 13:40:00,55.7,55.72,55.64,55.72,9600.0,37.66,37.6736,37.6195,37.6736,9600.0
2013-08-02 13:45:00,55.72,55.76,55.72,55.76,10100.0,37.6736,37.7006,37.6736,37.7006,10100.0
2013-08-02 13:50:00,55.76,55.76,55.7,55.7,18100.0,37.7006,37.7006,37.66,37.66,18100.0
2013-08-02 13:55:00,55.71,55.75,55.71,55.75,14400.0,37.6668,37.6938,37.6668,37.6938,14400.0
2013-08-02 14:00:00,55.74,55.76,55.72,55.75,26100.0,37.6871,37.7006,37.6736,37.6938,26100.0
2013-08-02 14:05:00,55.75,55.76,55.74,55.75,11100.0,37.6938,37.7006,37.6871,37.6938,11100.0
2013-08-02 14:10:00,55.74,55.76,55.72,55.76,13600.0,37.6871,37.7006,37.6736,37.7006,13600.0
2013-08-02 14:15:00,55.75,55.77,55.7,55.76,96600.0,37.6938,37.7074,37.66,37.7006,96600.0
2013-08-02 14:20:00,55.76,55.77,55.73,55.73,13600.0,37.7006,37.7074,37.6803,37.6803,13600.0
2013-08-02 14:25:00,55.74,55.79,55.74,55.79,13200.0,37.6871,37.7209,37.6871,37.7209,13200.0
2013-08-02 14:30:00,55.78,55.79,55.73,55.75,32300.0,37.7141,37.7209,37.6803,37.6938,32300.0
2013-08-02 14:35:00,55.75,55.78,55.75,55.77,31900.0,37.6938,37.7141,37.6938,37.7074,31900.0
2013-08-02 14:40:00,55.77,55.77,55.75,55.77,20100.0,37.7074,37.7074,37.6938,37.7074,20100.0
2013-08-02 14:45:00,55.78,55.8,55.78,55.8,15400.0,37.7141,37.7277,37.7141,37.7277,15400.0
2013-08-02 14:50:00,55.8,55.81,55.78,55.79,22800.0,37.7277,37.7344,37.7141,37.7209,22800.0
2013-08-02 14:55:00,55.8,55.9,55.8,55.88,272600.0,37.7277,37.7953,37.7277,37.7817,272600.0
2013-08-02 15:00:00,55.89,55.92,55.88,55.91,21800.0,37.7885,37.8088,37.7817,37.802,21800.0
2013-08-02 15:05:00,55.91,55.91,55.88,55.89,22100.0,37.802,37.802,37.7817,37.7885,22100.0
2013-08-02 15:10:00,55.89,55.93,55.89,55.92,23200.0,37.7885,37.8155,37.7885,37.8088,23200.0
2013-08-02 15:15:00,55.92,55.94,55.91,55.92,19900.0,37.8088,37.8223,37.802,37.8088,19900.0
2013-08-02 15:20:00,55.92,55.92,55.88,55.91,20300.0,37.8088,37.8088,37.7817,37.802,20300.0
2013-08-02 15:25:00,55.92,55.97,55.92,55.94,24500.0,37.8088,37.8426,37.8088,37.8223,24500.0
2013-08-02 15:30:00,55.94,55.96,55.91,55.94,53200.0,37.8223,37.8358,37.802,37.8223,53200.0
2013-08-02 15:35:00,55.94,55.97,55.93,55.94,60800.0,37.8223,37.8426,37.8155,37.8223,60800.0
2013-08-02 15:40:00,55.94,55.96,55.94,55.96,34300.0,37.8223,37.8358,37.8223,37.8358,34300.0
2013-08-02 15:45:00,55.96,56.01,55.96,55.99,96600.0,37.8358,37.8696,37.8358,37.8561,96600.0
2013-08-02 15:50:00,56.0,56.01,55.97,56.0,76600.0,37.8629,37.8696,37.8426,37.8629,76600.0
2013-08-02 15:55:00,56.0,56.01,55.93,55.97,152200.0,37.8629,37.8696,37.8155,37.8426,152200.0
2013-08-05 09:30:00,55.83,55.87,55.71,55.86,85800.0,37.7479,37.775,37.6668,37.7682,85800.0
2013-08-05 09:35:00,55.86,55.87,55.8,55.82,46300.0,37.7682,37.775,37.7277,37.7412,46300.0
2013-08-05 09:40:00,55.83,55.87,55.74,55.79,36600.0,37.7479,37.775,37.6871,37.7209,36600.0
2013-08-05 09:45:00,55.8,55.86,55.74,55.83,72900.0,37.7277,37.7682,37.6871,37.7479,72900.0
2013-08-05 09:50:00,55.83,55.85,55.8,55.83,44000.0,37.7479,37.7615,37.7277,37.7479,44000.0
2013-08-05 09:55:00,55.82,55.93,55.82,55.9,15600.0,37.7412,37.8155,37.7412,37.7953,15600.0
2013-08-05 10:00:00,55.9,55.91,55.84,55.84,32600.0,37.7953,37.802,37.7547,37.7547,32600.0
2013-08-05 10:05:00,55.85,55.89,55.83,55.86,119100.0,37.7615,37.7885,37.7479,37.7682,119100.0
2013-08-05 10:10:00,55.86,55.89,55.84,55.86,65500.0,37.7682,37.7885,37.7547,37.7682,65500.0
2013-08-05 10:15:00,55.85,55.89,55.83,55.83,87300.0,37.7615,37.7885,37.7479,37.7479,87300.0
2013-08-05 10:20:00,55.85,55.87,55.82,55.82,21600.0,37.7615,37.775,37.7412,37.7412,21600.0
2013-08-05 10:25:00,55.82,55.86,55.78,55.84,29900.0,37.7412,37.7682,37.7141,37.7547,29900.0
2013-08-05 10:30:00,55.83,55.93,55.82,55.92,58300.0,37.7479,37.8155,37.7412,37.8088,58300.0
2013-08-05 10:35:00,55.91,55.93,55.88,55.93,48300.0,37.802,37.8155,37.7817,37.8155,48300.0
2013-08-05 10:40:00,55.92,56.03,55.91,56.03,96300.0,37.8088,37.8832,37.802,37.8832,96300.0
2013-08-05 10:45:00,56.04,56.05,55.98,56.01,59300.0,37.8899,37.8967,37.8494,37.8696,59300.0
2013-08-05 10:50:00,56.01,56.01,55.95,55.96,64700.0,37.8696,37.8696,37.8291,37.8358,64700.0
2013-08-05 10:55:00,55.96,56.06,55.96,56.06,40000.0,37.8358,37.9034,37.8358,37.9034,40000.0
2013-08-05 11:00:00,56.06,56.18,56.05,56.16,19100.0,37.9034,37.9846,37.8967,37.9711,19100.0
2013-08-05 11:05:00,56.16,56.2,56.15,56.18,20800.0,37.9711,37.9981,37.9643,37.9846,20800.0
2013-08-05 11:10:00,56.19,56.21,56.06,56.08,49500.0,37.9913,38.0049,37.9034,37.917,49500.0
2013-08-05 11:15:00,56.08,56.18,56.08,56.11,28500.0,37.917,37.9846,37.917,37.9372,28500.0
2013-08-05 11:20:00,56.11,56.18,56.1,56.16,34400.0,37.9372,37.9846,37.9305,37.9711,34400.0
2013-08-05 11:25:00,56.18,56.21,56.17,56.2,42100.0,37.9846,38.0049,37.9778,37.9981,42100.0
2013-08-05 11:30:00,56.2,56.21,56.11,56.13,12300.0,37.9981,38.0049,37.9372,37.9508,12300.0
2013-08-05 11:35:00,56.12,56.15,56.06,56.09,11700.0,37.944,37.9643,37.9034,37.9237,11700.0
2013-08-05 11:40:00,56.1,56.14,56.09,56.13,25700.0,37.9305,37.9575,37.9237,37.9508,25700.0
2013-08-05 11:45:00,56.13,56.13,56.09,56.11,10600.0,37.9508,37.9508,37.9237,37.9372,10600.0
2013-08-05 11:50:00,56.13,56.15,56.12,56.15,10700.0,37.9508,37.9643,37.944,37.9643,10700.0
2013-08-05 11:55:00,56.15,56.23,56.11,56.23,45500.0,37.9643,38.0184,37.9372,38.0184,45500.0
2013-08-05 12:00:00,56.23,56.27,56.17,56.17,29300.0,38.0184,38.0454,37.9778,37.9778,29300.0
2013-08-05 12:05:00,56.17,56.17,56.13,56.16,49000.0,37.9778,37.9778,37.9508,37.9711,49000.0
2013-08-05 12:10:00,56.15,56.16,56.14,56.15,25700.0,37.9643,37.9711,37.9575,37.9643,25700.0
2013-08-05 12:15:00,56.15,56.16,56.1,56.13,17700.0,37.9643,37.9711,37.9305,37.9508,17700.0
2013-08-05 12:20:00,56.13,56.16,56.13,56.14,10800.0,37.9508,37.9711,37.9508,37.9575,10800.0
2013-08-05 12:25:00,56.16,56.17,56.14,56.15,40700.0,37.9711,37.9778,37.9575,37.9643,40700.0
2013-08-05 12:30:00,56.15,56.16,56.13,56.14,20000.0,37.9643,37.9711,37.9508,37.9575,20000.0
2013-08-05 12:35:00,56.14,56.16,56.11,56.11,14200.0,37.9575,37.9711,37.9372,37.9372,14200.0
2013-08-05 12:40:00,56.11,56.11,56.06,56.1,12800.0,37.9372,37.9372,37.9034,37.9305,12800.0
2013-08-05 12:45:00,56.1,56.11,56.07,56.08,8000.0,37.9305,37.9372,37.9102,37.917,8000.0
2013-08-05 12:50:00,56.08,56.1,56.06,56.07,15100.0,37.917,37.9305,37.9034,37.9102,15100.0
2013-08-05 12:55:00,56.08,56.09,56.05,56.07,13500.0,37.917,37.9237,37.8967,37.9102,13500.0
2013-08-05 13:00:00,56.06,56.07,56.0,56.02,24700.0,37.9034,37.9102,37.8629,37.8764,24700.0
2013-08-05 13:05:00,56.02,56.02,55.95,55.97,17200.0,37.8764,37.8764,37.8291,37.8426,17200.0
2013-08-05 13:10:00,55.98,55.99,55.95,55.96,18700.0,37.8494,37.8561,37.8291,37.8358,18700.0
2013-08-05 13:15:00,55.97,55.97,55.91,55.91,14500.0,37.8426,37.8426,37.802,37.802,14500.0
2013-08-05 13:20:00,55.92,55.96,55.88,55.96,13400.0,37.8088,37.8358,37.7817,37.8358,13400.0
2013-08-05 13:25:00,55.96,55.96,55.94,55.96,17900.0,37.8358,37.8358,37.8223,37.8358,17900.0
2013-08-05 13:30:00,55.96,55.98,55.95,55.95,10400.0,37.8358,37.8494,37.8291,37.8291,10400.0
2013-08-05 13:35:00,55.94,55.96,55.91,55.94,35200.0,37.8223,37.8358,37.802,37.8223,35200.0
2013-08-05 13:40:00,55.94,55.96,55.94,55.94,14600.0,37.8223,37.8358,37.8223,37.8223,14600.0
2013-08-05 13:45:00,55.95,55.96,55.94,55.96,14900.0,37.8291,37.8358,37.8223,37.8358,14900.0
2013-08-05 13:50:00,55.96,55.96,55.94,55.94,24000.0,37.8358,37.8358,37.8223,37.8223,24000.0
2013-08-05 13:55:00,55.95,56.0,55.95,55.98,21700.0,37.8291,37.8629,37.8291,37.8494,21700.0
2013-08-05 14:00:00,55.98,56.01,55.96,56.0,19900.0,37.8494,37.8696,37.8358,37.8629,19900.0
2013-08-05 14:05:00,56.0,56.04,56.0,56.04,30800.0,37.8629,37.8899,37.8629,37.8899,30800.0
2013-08-05 14:10:00,56.04,56.05,56.01,56.04,25400.0,37.8899,37.8967,37.8696,37.8899,25400.0
2013-08-05 14:15:00,56.03,56.04,56.0,56.0,15800.0,37.8832,37.8899,37.8629,37.8629,15800.0
2013-08-05 14:20:00,56.0,56.01,55.98,56.0,18000.0,37.8629,37.8696,37.8494,37.8629,18000.0
2013-08-05 14:25:00,55.99,56.04,55.97,56.02,15500.0,37.8561,37.8899,37.8426,37.8764,15500.0
2013-08-05 14:30:00,56.02,56.03,56.0,56.01,17800.0,37.8764,37.8832,37.8629,37.8696,17800.0
2013-08-05 14:35:00,56.0,56.03,56.0,56.03,21300.0,37.8629,37.8832,37.8629,37.8832,21300.0
2013-08-05 14:40:00,56.02,56.03,56.0,56.02,14900.0,37.8764,37.8832,37.8629,37.8764,14900.0
2013-08-05 14:45:00,56.03,56.05,56.0,56.02,29100.0,37.8832,37.8967,37.8629,37.8764,29100.0
2013-08-05 14:50:00,56.02,56.04,56.0,56.0,28600.0,37.8764,37.8899,37.8629,37.8629,28600.0
2013-08-05 14:55:00,56.01,56.04,56.0,56.02,28300.0,37.8696,37.8899,37.8629,37.8764,28300.0
2013-08-05 15:00:00,56.02,56.02,56.0,56.0,26900.0,37.8764,37.8764,37.8629,37.8629,26900.0
2013-08-05 15:05:00,56.0,56.03,55.98,55.98,28800.0,37.8629,37.8832,37.8494,37.8494,28800.0
2013-08-05 15:10:00,55.99,56.0,55.96,56.0,15000.0,37.8561,37.8629,37.8358,37.8629,15000.0
2013-08-05 15:15:00,56.0,56.01,55.98,56.0,32100.0,37.8629,37.8696,37.8494,37.8629,32100.0
2013-08-05 15:20:00,56.0,56.01,55.96,56.0,28700.0,37.8629,37.8696,37.8358,37.8629,28700.0
2013-08-05 15:25:00,56.0,56.01,55.97,56.0,34000.0,37.8629,37.8696,37.8426,37.8629,34000.0
2013-08-05 15:30:00,56.0,56.01,55.98,56.0,34900.0,37.8629,37.8696,37.8494,37.8629,34900.0
2013-08-05 15:35:00,56.0,56.01,55.97,56.0,30700.0,37.8629,37.8696,37.8426,37.8629,30700.0
2013-08-05 15:40:00,56.0,56.0,55.99,56.0,35500.0,37.8629,37.8629,37.8561,37.8629,35500.0
2013-08-05 15:45:00,56.0,56.01,55.98,55.98,67500.0,37.8629,37.8696,37.8494,37.8494,67500.0
2013-08-05 15:50:00,55.99,56.01,55.96,55.99,69400.0,37.8561,37.8696,37.8358,37.8561,69400.0
2013-08-05 15:55:00,56.0,56.01,55.98,56.0,152200.0,37.8629,37.8696,37.8494,37.8629,152200.0
2013-08-06 09:30:00,55.97,56.04,55.8,55.92,55800.0,37.8426,37.8899,37.7277,37.8088,55800.0
2013-08-06 09:35:00,55.95,56.0,55.9,55.94,24000.0,37.8291,37.8629,37.7953,37.8223,24000.0
2013-08-06 09:40:00,55.96,55.98,55.8,55.84,39600.0,37.8358,37.8494,37.7277,37.7547,39600.0
2013-08-06 09:45:00,55.85,55.87,55.72,55.72,22300.0,37.7615,37.775,37.6736,37.6736,22300.0
2013-08-06 09:50:00,55.72,55.76,55.56,55.61,43100.0,37.6736,37.7006,37.5654,37.5992,43100.0
2013-08-06 09:55:00,55.61,55.83,55.61,55.79,31000.0,37.5992,37.7479,37.5992,37.7209,31000.0
2013-08-06 10:00:00,55.8,55.8,55.64,55.64,20600.0,37.7277,37.7277,37.6195,37.6195,20600.0
2013-08-06 10:05:00,55.63,55.63,55.53,55.53,34400.0,37.6127,37.6127,37.5451,37.5451,34400.0
2013-08-06 10:10:00,55.55,55.7,55.51,55.7,26700.0,37.5586,37.66,37.5316,37.66,26700.0
2013-08-06 10:15:00,55.68,55.73,55.66,55.67,20400.0,37.6465,37.6803,37.633,37.6398,20400.0
2013-08-06 10:20:00,55.69,55.75,55.69,55.74,16800.0,37.6533,37.6938,37.6533,37.6871,16800.0
2013-08-06 10:25:00,55.73,55.8,55.68,55.68,36600.0,37.6803,37.7277,37.6465,37.6465,36600.0
2013-08-06 10:30:00,55.68,55.69,55.58,55.59,8500.0,37.6465,37.6533,37.5789,37.5857,8500.0
2013-08-06 10:35:00,55.58,55.59,55.47,55.51,19400.0,37.5789,37.5857,37.5045,37.5316,19400.0
2013-08-06 10:40:00,55.52,55.59,55.52,55.54,22700.0,37.5383,37.5857,37.5383,37.5519,22700.0
2013-08-06 10:45:00,55.54,55.69,55.51,55.64,17400.0,37.5519,37.6533,37.5316,37.6195,17400.0
2013-08-06 10:50:00,55.64,55.64,55.55,55.57,19000.0,37.6195,37.6195,37.5586,37.5721,19000.0
2013-08-06 10:55:00,55.55,55.65,55.53,55.57,20100.0,37.5586,37.6262,37.5451,37.5721,20100.0
2013-08-06 11:00:00,55.54,55.67,55.52,55.66,28000.0,37.5519,37.6398,37.5383,37.633,28000.0
2013-08-06 11:05:00,55.64,55.68,55.58,55.61,12100.0,37.6195,37.6465,37.5789,37.5992,12100.0
2013-08-06 11:10:00,55.62,55.73,55.61,55.73,13800.0,37.6059,37.6803,37.5992,37.6803,13800.0
2013-08-06 11:15:00,55.74,55.75,55.71,55.75,13800.0,37.6871,37.6938,37.6668,37.6938,13800.0
2013-08-06 11:20:00,55.75,55.85,55.75,55.85,34100.0,37.6938,37.7615,37.6938,37.7615,34100.0
2013-08-06 11:25:00,55.85,55.91,55.83,55.91,53900.0,37.7615,37.802,37.7479,37.802,53900.0
2013-08-06 11:30:00,55.91,55.94,55.8,55.83,80800.0,37.802,37.8223,37.7277,37.7479,80800.0
2013-08-06 11:35:00,55.84,55.84,55.69,55.7,15900.0,37.7547,37.7547,37.6533,37.66,15900.0
2013-08-06 11:40:00,55.71,55.75,55.63,55.66,51700.0,37.6668,37.6938,37.6127,37.633,51700.0
2013-08-06 11:45:00,55.66,55.66,55.62,55.62,10400.0,37.633,37.633,37.6059,37.6059,10400.0
2013-08-06 11:50:00,55.63,55.66,55.57,55.57,17500.0,37.6127,37.633,37.5721,37.5721,17500.0
2013-08-06 11:55:00,55.58,55.62,55.56,55.58,11400.0,37.5789,37.6059,37.5654,37.5789,11400.0
2013-08-06 12:00:00,55.59,55.65,55.57,55.57,20300.0,37.5857,37.6262,37.5721,37.5721,20300.0
2013-08-06 12:05:00,55.56,55.59,55.55,55.59,13200.0,37.5654,37.5857,37.5586,37.5857,13200.0
2013-08-06 12:10:00,55.58,55.62,55.57,55.61,7500.0,37.5789,37.6059,37.5721,37.5992,7500.0
2013-08-06 12:15:00,55.61,55.65,55.6,55.63,11700.0,37.5992,37.6262,37.5924,37.6127,11700.0
2013-08-06 12:20:00,55.61,55.69,55.61,55.69,11800.0,37.5992,37.6533,37.5992,37.6533,11800.0
2013-08-06 12:25:00,55.68,55.74,55.66,55.74,23200.0,37.6465,37.6871,37.633,37.6871,23200.0
2013-08-06 12:30:00,55.73,55.78,55.72,55.74,12800.0,37.6803,37.7141,37.6736,37.6871,12800.0
2013-08-06 12:35:00,55.73,55.77,55.72,55.77,8800.0,37.6803,37.7074,37.6736,37.7074,8800.0
2013-08-06 12:40:00,55.78,55.85,55.78,55.83,7200.0,37.7141,37.7615,37.7141,37.7479,7200.0
2013-08-06 12:45:00,55.84,55.84,55.8,55.83,15300.0,37.7547,37.7547,37.7277,37.7479,15300.0
2013-08-06 12:50:00,55.83,55.85,55.82,55.85,23000.0,37.7479,37.7615,37.7412,37.7615,23000.0
2013-08-06 12:55:00,55.84,55.85,55.79,55.8,12600.0,37.7547,37.7615,37.7209,37.7277,12600.0
2013-08-06 13:00:00,55.81,55.85,55.8,55.85,8900.0,37.7344,37.7615,37.7277,37.7615,8900.0
2013-08-06 13:05:00,55.85,55.87,55.84,55.86,16500.0,37.7615,37.775,37.7547,37.7682,16500.0
2013-08-06 13:10:00,55.85,55.89,55.85,55.87,15300.0,37.7615,37.7885,37.7615,37.775,15300.0
2013-08-06 13:15:00,55.87,55.89,55.86,55.89,14100.0,37.775,37.7885,37.7682,37.7885,14100.0
2013-08-06 13:20:00,55.89,55.9,55.87,55.89,26200.0,37.7885,37.7953,37.775,37.7885,26200.0
2013-08-06 13:25:00,55.89,55.89,55.82,55.82,13400.0,37.7885,37.7885,37.7412,37.7412,13400.0
2013-08-06 13:30:00,55.81,55.84,55.8,55.8,12400.0,37.7344,37.7547,37.7277,37.7277,12400.0
2013-08-06 13:35:00,55.79,55.8,55.77,55.79,23000.0,37.7209,37.7277,37.7074,37.7209,23000.0
2013-08-06 13:40:00,55.79,55.83,55.78,55.83,14800.0,37.7209,37.7479,37.7141,37.7479,14800.0
2013-08-06 13:45:00,55.82,55.83,55.76,55.77,11000.0,37.7412,37.7479,37.7006,37.7074,11000.0
2013-08-06 13:50:00,55.77,55.78,55.73,55.75,11500.0,37.7074,37.7141,37.6803,37.6938,11500.0
2013-08-06 13:55:00,55.74,55.79,55.73,55.77,10600.0,37.6871,37.7209,37.6803,37.7074,10600.0
2013-08-06 14:00:00,55.76,55.76,55.7,55.73,40900.0,37.7006,37.7006,37.66,37.6803,40900.0
2013-08-06 14:05:00,55.73,55.73,55.65,55.69,25800.0,37.6803,37.6803,37.6262,37.6533,25800.0
2013-08-06 14:10:00,55.69,55.77,55.69,55.73,17000.0,37.6533,37.7074,37.6533,37.6803,17000.0
2013-08-06 14:15:00,55.73,55.75,55.7,55.72,19900.0,37.6803,37.6938,37.66,37.6736,19900.0
2013-08-06 14:20:00,55.72,55.74,55.7,55.74,15700.0,37.6736,37.6871,37.66,37.6871,15700.0
2013-08-06 14:25:00,55.74,55.84,55.74,55.74,33500.0,37.6871,37.7547,37.6871,37.6871,33500.0
2013-08-06 14:30:00,55.74,55.76,55.69,55.69,22500.0,37.6871,37.7006,37.6533,37.6533,22500.0
2013-08-06 14:35:00,55.69,55.69,55.66,55.69,20700.0,37.6533,37.6533,37.633,37.6533,20700.0
2013-08-06 14:40:00,55.69,55.69,55.64,55.67,32100.0,37.6533,37.6533,37.6195,37.6398,32100.0
2013-08-06 14:45:00,55.66,55.68,55.6,55.63,29000.0,37.633,37.6465,37.5924,37.6127,29000.0
2013-08-06 14:50:00,55.63,55.69,55.63,55.69,17000.0,37.6127,37.6533,37.6127,37.6533,17000.0
2013-08-06 14:55:00,55.69,55.7,55.64,55.65,40200.0,37.6533,37.66,37.6195,37.6262,40200.0
2013-08-06 15:00:00,55.65,55.7,55.6,55.62,48300.0,37.6262,37.66,37.5924,37.6059,48300.0
2013-08-06 15:05:00,55.61,55.64,55.58,55.6,46000.0,37.5992,37.6195,37.5789,37.5924,46000.0
2013-08-06 15:10:00,55.6,55.65,55.6,55.63,49500.0,37.5924,37.6262,37.5924,37.6127,49500.0
2013-08-06 15:15:00,55.63,55.65,55.61,55.64,37300.0,37.6127,37.6262,37.5992,37.6195,37300.0
2013-08-06 15:20:00,55.64,55.68,55.63,55.63,42200.0,37.6195,37.6465,37.6127,37.6127,42200.0
2013-08-06 15:25:00,55.62,55.63,55.55,55.56,98300.0,37.6059,37.6127,37.5586,37.5654,98300.0
2013-08-06 15:30:00,55.56,55.57,55.48,55.48,79900.0,37.5654,37.5721,37.5113,37.5113,79900.0
2013-08-06 15:35:00,55.47,55.5,55.43,55.5,81100.0,37.5045,37.5248,37.4775,37.5248,81100.0
2013-08-06 15:40:00,55.51,55.64,55.48,55.64,115700.0,37.5316,37.6195,37.5113,37.6195,115700.0
2013-08-06 15:45:00,55.64,55.78,55.61,55.75,164900.0,37.6195,37.7141,37.5992,37.6938,164900.0
2013-08-06 15:50:00,55.75,55.78,55.72,55.78,101000.0,37.6938,37.7141,37.6736,37.7141,101000.0
2013-08-06 15:55:00,55.78,55.82,55.75,55.81,155300.0,37.7141,37.7412,37.6938,37.7344,155300.0
2013-08-07 09:30:00,57.5,57.6,56.55,56.96,304800.0,38.8771,38.9447,38.2347,38.512,304800.0
2013-08-07 09:35:00,57.0,57.34,56.74,57.34,187200.0,38.539,38.7689,38.3632,38.7689,187200.0
2013-08-07 09:40:00,57.33,57.55,57.14,57.45,196700.0,38.7621,38.9109,38.6337,38.8433,196700.0
2013-08-07 09:45:00,57.45,57.46,57.17,57.21,115500.0,38.8433,38.85,38.6539,38.681,115500.0
2013-08-07 09:50:00,57.23,57.23,56.88,57.0,118800.0,38.6945,38.6945,38.4579,38.539,118800.0
2013-08-07 09:55:00,57.0,57.36,56.94,57.09,91600.0,38.539,38.7824,38.4984,38.5998,91600.0
2013-08-07 10:00:00,57.17,57.27,57.0,57.1,108100.0,38.6539,38.7216,38.539,38.6066,108100.0
2013-08-07 10:05:00,57.11,57.34,56.94,57.06,109100.0,38.6134,38.7689,38.4984,38.5796,109100.0
2013-08-07 10:10:00,57.03,57.22,56.98,57.01,133900.0,38.5593,38.6877,38.5255,38.5458,133900.0
2013-08-07 10:15:00,57.01,57.04,56.68,56.75,122200.0,38.5458,38.566,38.3226,38.37,122200.0
2013-08-07 10:20:00,56.77,56.87,56.55,56.57,114100.0,38.3835,38.4511,38.2347,38.2483,114100.0
2013-08-07 10:25:00,56.56,56.58,55.84,55.99,244700.0,38.2415,38.255,37.7547,37.8561,244700.0
2013-08-07 10:30:00,55.98,56.15,55.85,55.93,119500.0,37.8494,37.9643,37.7615,37.8155,119500.0
2013-08-07 10:35:00,55.96,56.05,55.88,55.96,93600.0,37.8358,37.8967,37.7817,37.8358,93600.0
2013-08-07 10:40:00,55.96,56.04,55.66,55.66,110200.0,37.8358,37.8899,37.633,37.633,110200.0
2013-08-07 10:45:00,55.66,55.78,55.62,55.63,63600.0,37.633,37.7141,37.6059,37.6127,63600.0
2013-08-07 10:50:00,55.65,55.7,55.53,55.67,63300.0,37.6262,37.66,37.5451,37.6398,63300.0
2013-08-07 10:55:00,55.65,55.76,55.52,55.53,52900.0,37.6262,37.7006,37.5383,37.5451,52900.0
2013-08-07 11:00:00,55.53,55.68,55.41,55.63,79000.0,37.5451,37.6465,37.464,37.6127,79000.0
2013-08-07 11:05:00,55.63,56.68,55.15,56.1,529100.0,37.6127,38.3226,37.2882,37.9305,529100.0
2013-08-07 11:10:00,56.19,56.7,56.02,56.58,250600.0,37.9913,38.3362,37.8764,38.255,250600.0
2013-08-07 11:15:00,56.68,57.03,56.52,56.98,210200.0,38.3226,38.5593,38.2145,38.5255,210200.0
2013-08-07 11:20:00,56.96,57.0,56.87,56.94,217000.0,38.512,38.539,38.4511,38.4984,217000.0
2013-08-07 11:25:00,56.92,57.18,56.9,57.04,250800.0,38.4849,38.6607,38.4714,38.566,250800.0
2013-08-07 11:30:00,57.06,57.07,56.41,56.46,142400.0,38.5796,38.5863,38.1401,38.1739,142400.0
2013-08-07 11:35:00,56.44,56.56,56.25,56.3,142700.0,38.1604,38.2415,38.0319,38.0657,142700.0
2013-08-07 11:40:00,56.28,56.57,56.25,56.41,122600.0,38.0522,38.2483,38.0319,38.1401,122600.0
2013-08-07 11:45:00,56.41,56.56,56.4,56.51,62200.0,38.1401,38.2415,38.1333,38.2077,62200.0
2013-08-07 11:50:00,56.51,56.7,56.49,56.61,63100.0,38.2077,38.3362,38.1942,38.2753,63100.0
2013-08-07 11:55:00,56.6,56.83,56.58,56.77,63500.0,38.2685,38.4241,38.255,38.3835,63500.0
2013-08-07 12:00:00,56.77,57.0,56.76,56.83,32100.0,38.3835,38.539,38.3767,38.4241,32100.0
2013-08-07 12:05:00,56.8,56.8,56.67,56.74,13800.0,38.4038,38.4038,38.3159,38.3632,13800.0
2013-08-07 12:10:00,56.76,56.76,56.65,56.71,15300.0,38.3767,38.3767,38.3024,38.3429,15300.0
2013-08-07 12:15:00,56.7,56.77,56.65,56.72,21600.0,38.3362,38.3835,38.3024,38.3497,21600.0
2013-08-07 12:20:00,56.73,56.74,56.55,56.59,28700.0,38.3564,38.3632,38.2347,38.2618,28700.0
2013-08-07 12:25:00,56.59,56.59,56.39,56.53,39400.0,38.2618,38.2618,38.1266,38.2212,39400.0
2013-08-07 12:30:00,56.51,56.55,56.4,56.45,27400.0,38.2077,38.2347,38.1333,38.1671,27400.0
2013-08-07 12:35:00,56.41,56.5,56.41,56.46,51200.0,38.1401,38.2009,38.1401,38.1739,51200.0
2013-08-07 12:40:00,56.46,56.55,56.39,56.4,24700.0,38.1739,38.2347,38.1266,38.1333,24700.0
2013-08-07 12:45:00,56.41,56.5,56.41,56.44,12100.0,38.1401,38.2009,38.1401,38.1604,12100.0
2013-08-07 12:50:00,56.46,56.47,56.35,56.4,29500.0,38.1739,38.1807,38.0995,38.1333,29500.0
2013-08-07 12:55:00,56.39,56.45,56.36,56.45,26500.0,38.1266,38.1671,38.1063,38.1671,26500.0
2013-08-07 13:00:00,56.45,56.48,56.43,56.45,38300.0,38.1671,38.1874,38.1536,38.1671,38300.0
2013-08-07 13:05:00,56.46,56.54,56.46,56.49,28700.0,38.1739,38.228,38.1739,38.1942,28700.0
2013-08-07 13:10:00,56.5,56.54,56.42,56.45,20300.0,38.2009,38.228,38.1468,38.1671,20300.0
2013-08-07 13:15:00,56.47,56.52,56.45,56.49,20000.0,38.1807,38.2145,38.1671,38.1942,20000.0
2013-08-07 13:20:00,56.49,56.54,56.49,56.52,14900.0,38.1942,38.228,38.1942,38.2145,14900.0
2013-08-07 13:25:00,56.52,56.58,56.52,56.57,22200.0,38.2145,38.255,38.2145,38.2483,22200.0
2013-08-07 13:30:00,56.57,56.61,56.46,56.46,27000.0,38.2483,38.2753,38.1739,38.1739,27000.0
2013-08-07 13:35:00,56.47,56.5,56.35,56.38,80900.0,38.1807,38.2009,38.0995,38.1198,80900.0
2013-08-07 13:40:00,56.38,56.39,56.26,56.27,43900.0,38.1198,38.1266,38.0387,38.0454,43900.0
2013-08-07 13:45:00,56.27,56.28,56.12,56.16,46300.0,38.0454,38.0522,37.944,37.9711,46300.0
2013-08-07 13:50:00,56.18,56.18,56.11,56.12,44100.0,37.9846,37.9846,37.9372,37.944,44100.0
2013-08-07 13:55:00,56.13,56.34,56.12,56.33,87000.0,37.9508,38.0928,37.944,38.086,87000.0
2013-08-07 14:00:00,56.34,56.44,56.32,56.4,66800.0,38.0928,38.1604,38.0792,38.1333,66800.0
2013-08-07 14:05:00,56.41,56.44,56.3,56.32,26200.0,38.1401,38.1604,38.0657,38.0792,26200.0
2013-08-07 14:10:00,56.33,56.34,56.28,56.31,23900.0,38.086,38.0928,38.0522,38.0725,23900.0
2013-08-07 14:15:00,56.31,56.33,56.28,56.29,35400.0,38.0725,38.086,38.0522,38.059,35400.0
2013-08-07 14:20:00,56.29,56.31,56.25,56.27,35400.0,38.059,38.0725,38.0319,38.0454,35400.0
2013-08-07 14:25:00,56.28,56.28,56.21,56.22,43900.0,38.0522,38.0522,38.0049,38.0116,43900.0
2013-08-07 14:30:00,56.22,56.25,56.19,56.21,56800.0,38.0116,38.0319,37.9913,38.0049,56800.0
2013-08-07 14:35:00,56.2,56.23,56.16,56.18,43100.0,37.9981,38.0184,37.9711,37.9846,43100.0
2013-08-07 14:40:00,56.17,56.18,56.11,56.15,47500.0,37.9778,37.9846,37.9372,37.9643,47500.0
2013-08-07 14:45:00,56.15,56.26,56.14,56.25,92100.0,37.9643,38.0387,37.9575,38.0319,92100.0
2013-08-07 14:50:00,56.25,56.27,56.21,56.24,42800.0,38.0319,38.0454,38.0049,38.0251,42800.0
2013-08-07 14:55:00,56.25,56.36,56.25,56.36,41100.0,38.0319,38.1063,38.0319,38.1063,41100.0
2013-08-07 15:00:00,56.35,56.44,56.28,56.44,82500.0,38.0995,38.1604,38.0522,38.1604,82500.0
2013-08-07 15:05:00,56.44,56.54,56.43,56.51,73700.0,38.1604,38.228,38.1536,38.2077,73700.0
2013-08-07 15:10:00,56.52,56.64,56.45,56.52,61200.0,38.2145,38.2956,38.1671,38.2145,61200.0
2013-08-07 15:15:00,56.51,56.53,56.49,56.5,47900.0,38.2077,38.2212,38.1942,38.2009,47900.0
2013-08-07 15:20:00,56.51,56.53,56.49,56.5,44900.0,38.2077,38.2212,38.1942,38.2009,44900.0
2013-08-07 15:25:00,56.5,56.68,56.5,56.68,35200.0,38.2009,38.3226,38.2009,38.3226,35200.0
2013-08-07 15:30:00,56.68,56.68,56.4,56.47,86500.0,38.3226,38.3226,38.1333,38.1807,86500.0
2013-08-07 15:35:00,56.47,56.67,56.47,56.65,51000.0,38.1807,38.3159,38.1807,38.3024,51000.0
2013-08-07 15:40:00,56.65,56.76,56.64,56.75,73500.0,38.3024,38.3767,38.2956,38.37,73500.0
2013-08-07 15:45:00,56.75,56.86,56.72,56.74,124300.0,38.37,38.4443,38.3497,38.3632,124300.0
2013-08-07 15:50:00,56.74,56.81,56.73,56.75,145100.0,38.3632,38.4105,38.3564,38.37,145100.0
2013-08-07 15:55:00,56.74,56.76,56.68,56.69,159600.0,38.3632,38.3767,38.3226,38.3294,159600.0
2013-08-08 09:30:00,56.7,57.35,56.7,57.25,86100.0,38.3362,38.7756,38.3362,38.708,86100.0
2013-08-08 09:35:00,57.25,57.67,57.24,57.5,81900.0,38.708,38.992,38.7013,38.8771,81900.0
2013-08-08 09:40:00,57.45,57.68,57.43,57.62,56300.0,38.8433,38.9988,38.8297,38.9582,56300.0
2013-08-08 09:45:00,57.62,57.91,57.62,57.65,111600.0,38.9582,39.1543,38.9582,38.9785,111600.0
2013-08-08 09:50:00,57.63,57.82,57.6,57.81,71800.0,38.965,39.0934,38.9447,39.0867,71800.0
2013-08-08 09:55:00,57.8,57.92,57.78,57.9,79800.0,39.0799,39.161,39.0664,39.1475,79800.0
2013-08-08 10:00:00,57.9,58.1,57.87,58.06,114600.0,39.1475,39.2827,39.1272,39.2557,114600.0
2013-08-08 10:05:00,58.07,58.08,57.78,57.9,61800.0,39.2624,39.2692,39.0664,39.1475,61800.0
2013-08-08 10:10:00,57.9,57.9,57.76,57.85,48200.0,39.1475,39.1475,39.0529,39.1137,48200.0
2013-08-08 10:15:00,57.86,57.9,57.8,57.89,49900.0,39.1205,39.1475,39.0799,39.1407,49900.0
2013-08-08 10:20:00,57.9,57.96,57.88,57.92,47400.0,39.1475,39.1881,39.134,39.161,47400.0
2013-08-08 10:25:00,57.91,57.95,57.9,57.93,39300.0,39.1543,39.1813,39.1475,39.1678,39300.0
2013-08-08 10:30:00,57.9,57.9,57.46,57.55,122300.0,39.1475,39.1475,38.85,38.9109,122300.0
2013-08-08 10:35:00,57.57,57.58,57.47,57.52,46700.0,38.9244,38.9311,38.8568,38.8906,46700.0
2013-08-08 10:40:00,57.51,57.61,57.51,57.56,45000.0,38.8838,38.9514,38.8838,38.9176,45000.0
2013-08-08 10:45:00,57.56,57.68,57.54,57.66,54300.0,38.9176,38.9988,38.9041,38.9852,54300.0
2013-08-08 10:50:00,57.65,57.85,57.64,57.84,44100.0,38.9785,39.1137,38.9717,39.1069,44100.0
2013-08-08 10:55:00,57.82,57.83,57.72,57.8,30200.0,39.0934,39.1002,39.0258,39.0799,30200.0
2013-08-08 11:00:00,57.81,57.87,57.81,57.87,26800.0,39.0867,39.1272,39.0867,39.1272,26800.0
2013-08-08 11:05:00,57.87,57.94,57.85,57.92,37200.0,39.1272,39.1746,39.1137,39.161,37200.0
2013-08-08 11:10:00,57.93,58.0,57.91,58.0,38700.0,39.1678,39.2151,39.1543,39.2151,38700.0
2013-08-08 11:15:00,58.0,58.05,57.98,58.03,42100.0,39.2151,39.2489,39.2016,39.2354,42100.0
2013-08-08 11:20:00,58.02,58.08,58.01,58.08,62300.0,39.2286,39.2692,39.2219,39.2692,62300.0
2013-08-08 11:25:00,58.07,58.08,58.0,58.07,65800.0,39.2624,39.2692,39.2151,39.2624,65800.0
2013-08-08 11:30:00,58.07,58.1,58.05,58.09,67300.0,39.2624,39.2827,39.2489,39.276,67300.0
2013-08-08 11:35:00,58.1,58.13,58.0,58.0,57400.0,39.2827,39.303,39.2151,39.2151,57400.0
2013-08-08 11:40:00,58.01,58.02,57.93,57.97,37900.0,39.2219,39.2286,39.1678,39.1948,37900.0
2013-08-08 11:45:00,57.97,58.02,57.97,58.0,50400.0,39.1948,39.2286,39.1948,39.2151,50400.0
2013-08-08 11:50:00,58.01,58.03,58.0,58.0,44700.0,39.2219,39.2354,39.2151,39.2151,44700.0
2013-08-08 11:55:00,58.0,58.05,57.99,58.03,40500.0,39.2151,39.2489,39.2084,39.2354,40500.0
2013-08-08 12:00:00,58.03,58.15,58.03,58.15,37800.0,39.2354,39.3165,39.2354,39.3165,37800.0
2013-08-08 12:05:00,58.15,58.21,58.15,58.2,53700.0,39.3165,39.3571,39.3165,39.3503,53700.0
2013-08-08 12:10:00,58.2,58.33,58.17,58.3,73700.0,39.3503,39.4382,39.3301,39.418,73700.0
2013-08-08 12:15:00,58.3,58.43,58.3,58.42,87300.0,39.418,39.5059,39.418,39.4991,87300.0
2013-08-08 12:20:00,58.41,58.54,58.41,58.47,78700.0,39.4923,39.5802,39.4923,39.5329,78700.0
2013-08-08 12:25:00,58.46,58.46,58.39,58.42,35300.0,39.5261,39.5261,39.4788,39.4991,35300.0
2013-08-08 12:30:00,58.42,58.5,58.4,58.47,38400.0,39.4991,39.5532,39.4856,39.5329,38400.0
2013-08-08 12:35:00,58.46,58.47,58.4,58.41,30200.0,39.5261,39.5329,39.4856,39.4923,30200.0
2013-08-08 12:40:00,58.41,58.52,58.35,58.52,81500.0,39.4923,39.5667,39.4518,39.5667,81500.0
2013-08-08 12:45:00,58.52,58.54,58.47,58.53,25900.0,39.5667,39.5802,39.5329,39.5735,25900.0
2013-08-08 12:50:00,58.53,58.53,58.5,58.51,13000.0,39.5735,39.5735,39.5532,39.5599,13000.0
2013-08-08 12:55:00,58.5,58.53,58.46,58.51,28900.0,39.5532,39.5735,39.5261,39.5599,28900.0
2013-08-08 13:00:00,58.51,58.55,58.48,58.54,68000.0,39.5599,39.587,39.5397,39.5802,68000.0
2013-08-08 13:05:00,58.54,58.6,58.5,58.51,42800.0,39.5802,39.6208,39.5532,39.5599,42800.0
2013-08-08 13:10:00,58.51,58.51,58.42,58.44,48600.0,39.5599,39.5599,39.4991,39.5126,48600.0
2013-08-08 13:15:00,58.43,58.47,58.39,58.4,50900.0,39.5059,39.5329,39.4788,39.4856,50900.0
2013-08-08 13:20:00,58.4,58.44,58.39,58.4,30600.0,39.4856,39.5126,39.4788,39.4856,30600.0
2013-08-08 13:25:00,58.39,58.45,58.39,58.44,27700.0,39.4788,39.5194,39.4788,39.5126,27700.0
2013-08-08 13:30:00,58.43,58.55,58.43,58.53,28800.0,39.5059,39.587,39.5059,39.5735,28800.0
2013-08-08 13:35:00,58.52,58.53,58.42,58.44,25500.0,39.5667,39.5735,39.4991,39.5126,25500.0
2013-08-08 13:40:00,58.45,58.45,58.41,58.43,17800.0,39.5194,39.5194,39.4923,39.5059,17800.0
2013-08-08 13:45:00,58.43,58.7,58.43,58.62,94000.0,39.5059,39.6884,39.5059,39.6343,94000.0
2013-08-08 13:50:00,58.62,58.66,58.61,58.66,29700.0,39.6343,39.6614,39.6276,39.6614,29700.0
2013-08-08 13:55:00,58.66,59.06,58.66,58.93,210000.0,39.6614,39.9318,39.6614,39.8439,210000.0
2013-08-08 14:00:00,58.91,59.04,58.77,58.79,52500.0,39.8304,39.9183,39.7357,39.7493,52500.0
2013-08-08 14:05:00,58.79,58.89,58.79,58.88,39300.0,39.7493,39.8169,39.7493,39.8101,39300.0
2013-08-08 14:10:00,58.87,58.94,58.86,58.88,28200.0,39.8033,39.8507,39.7966,39.8101,28200.0
2013-08-08 14:15:00,58.88,59.07,58.86,59.04,54600.0,39.8101,39.9386,39.7966,39.9183,54600.0
2013-08-08 14:20:00,59.03,59.3,59.03,59.26,88300.0,39.9115,40.0941,39.9115,40.067,88300.0
2013-08-08 14:25:00,59.26,59.35,59.26,59.35,48800.0,40.067,40.1279,40.067,40.1279,48800.0
2013-08-08 14:30:00,59.35,59.35,59.26,59.26,59000.0,40.1279,40.1279,40.067,40.067,59000.0
2013-08-08 14:35:00,59.26,59.4,59.2,59.23,55300.0,40.067,40.1617,40.0265,40.0468,55300.0
2013-08-08 14:40:00,59.24,59.28,59.21,59.23,73100.0,40.0535,40.0806,40.0332,40.0468,73100.0
2013-08-08 14:45:00,59.23,59.23,59.04,59.05,68400.0,40.0468,40.0468,39.9183,39.925,68400.0
2013-08-08 14:50:00,59.05,59.2,59.05,59.2,62300.0,39.925,40.0265,39.925,40.0265,62300.0
2013-08-08 14:55:00,59.2,59.2,59.05,59.05,59400.0,40.0265,40.0265,39.925,39.925,59400.0
2013-08-08 15:00:00,59.05,59.13,59.01,59.1,68300.0,39.925,39.9791,39.898,39.9589,68300.0
2013-08-08 15:05:00,59.1,59.1,59.03,59.03,29900.0,39.9589,39.9589,39.9115,39.9115,29900.0
2013-08-08 15:10:00,59.03,59.05,59.0,59.01,78200.0,39.9115,39.925,39.8912,39.898,78200.0
2013-08-08 15:15:00,59.01,59.03,58.97,58.97,52700.0,39.898,39.9115,39.871,39.871,52700.0
2013-08-08 15:20:00,58.96,58.98,58.93,58.98,46800.0,39.8642,39.8777,39.8439,39.8777,46800.0
2013-08-08 15:25:00,58.98,58.99,58.92,58.93,61500.0,39.8777,39.8845,39.8372,39.8439,61500.0
2013-08-08 15:30:00,58.92,58.93,58.82,58.83,87500.0,39.8372,39.8439,39.7695,39.7763,87500.0
2013-08-08 15:35:00,58.83,58.83,58.74,58.79,138000.0,39.7763,39.7763,39.7155,39.7493,138000.0
2013-08-08 15:40:00,58.79,58.84,58.77,58.81,109700.0,39.7493,39.7831,39.7357,39.7628,109700.0
2013-08-08 15:45:00,58.8,58.8,58.73,58.73,120200.0,39.756,39.756,39.7087,39.7087,120200.0
2013-08-08 15:50:00,58.74,58.76,58.69,58.7,155700.0,39.7155,39.729,39.6816,39.6884,155700.0
2013-08-08 15:55:00,58.69,58.7,58.66,58.68,328400.0,39.6816,39.6884,39.6614,39.6749,328400.0
2013-08-09 09:30:00,58.68,58.83,58.62,58.76,64100.0,39.6749,39.7763,39.6343,39.729,64100.0
2013-08-09 09:35:00,58.74,58.87,58.71,58.82,43600.0,39.7155,39.8033,39.6952,39.7695,43600.0
2013-08-09 09:40:00,58.81,58.81,58.73,58.75,35300.0,39.7628,39.7628,39.7087,39.7222,35300.0
2013-08-09 09:45:00,58.72,58.77,58.67,58.69,29100.0,39.7019,39.7357,39.6681,39.6816,29100.0
2013-08-09 09:50:00,58.68,58.82,58.65,58.8,49600.0,39.6749,39.7695,39.6546,39.756,49600.0
2013-08-09 09:55:00,58.81,58.88,58.76,58.76,24000.0,39.7628,39.8101,39.729,39.729,24000.0
2013-08-09 10:00:00,58.76,58.95,58.73,58.94,34100.0,39.729,39.8574,39.7087,39.8507,34100.0
2013-08-09 10:05:00,58.94,58.95,58.8,58.82,41900.0,39.8507,39.8574,39.756,39.7695,41900.0
2013-08-09 10:10:00,58.82,58.85,58.75,58.76,72000.0,39.7695,39.7898,39.7222,39.729,72000.0
2013-08-09 10:15:00,58.76,58.76,58.71,58.71,24700.0,39.729,39.729,39.6952,39.6952,24700.0
2013-08-09 10:20:00,58.7,58.71,58.42,58.59,92300.0,39.6884,39.6952,39.4991,39.614,92300.0
2013-08-09 10:25:00,58.6,58.6,58.44,58.5,33100.0,39.6208,39.6208,39.5126,39.5532,33100.0
2013-08-09 10:30:00,58.51,58.53,58.44,58.49,45400.0,39.5599,39.5735,39.5126,39.5464,45400.0
2013-08-09 10:35:00,58.49,58.58,58.46,58.55,43200.0,39.5464,39.6073,39.5261,39.587,43200.0
2013-08-09 10:40:00,58.56,58.79,58.55,58.78,49200.0,39.5937,39.7493,39.587,39.7425,49200.0
2013-08-09 10:45:00,58.8,58.83,58.74,58.79,32800.0,39.756,39.7763,39.7155,39.7493,32800.0
2013-08-09 10:50:00,58.8,58.84,58.72,58.74,37700.0,39.756,39.7831,39.7019,39.7155,37700.0
2013-08-09 10:55:00,58.74,58.75,58.51,58.6,42600.0,39.7155,39.7222,39.5599,39.6208,42600.0
2013-08-09 11:00:00,58.58,58.63,58.57,58.62,32600.0,39.6073,39.6411,39.6005,39.6343,32600.0
2013-08-09 11:05:00,58.61,58.62,58.51,58.56,19600.0,39.6276,39.6343,39.5599,39.5937,19600.0
2013-08-09 11:10:00,58.55,58.57,58.53,58.55,20900.0,39.587,39.6005,39.5735,39.587,20900.0
2013-08-09 11:15:00,58.55,58.66,58.55,58.62,31400.0,39.587,39.6614,39.587,39.6343,31400.0
2013-08-09 11:20:00,58.61,58.63,58.41,58.46,25800.0,39.6276,39.6411,39.4923,39.5261,25800.0
2013-08-09 11:25:00,58.47,58.47,58.33,58.46,33700.0,39.5329,39.5329,39.4382,39.5261,33700.0
2013-08-09 11:30:00,58.46,58.48,58.43,58.44,15200.0,39.5261,39.5397,39.5059,39.5126,15200.0
2013-08-09 11:35:00,58.43,58.53,58.43,58.51,25100.0,39.5059,39.5735,39.5059,39.5599,25100.0
2013-08-09 11:40:00,58.52,58.54,58.42,58.42,21400.0,39.5667,39.5802,39.4991,39.4991,21400.0
2013-08-09 11:45:00,58.42,58.57,58.42,58.57,32300.0,39.4991,39.6005,39.4991,39.6005,32300.0
2013-08-09 11:50:00,58.56,58.62,58.5,58.51,23200.0,39.5937,39.6343,39.5532,39.5599,23200.0
2013-08-09 11:55:00,58.51,58.6,58.51,58.51,19500.0,39.5599,39.6208,39.5599,39.5599,19500.0
2013-08-09 12:00:00,58.51,58.53,58.49,58.52,22700.0,39.5599,39.5735,39.5464,39.5667,22700.0
2013-08-09 12:05:00,58.52,58.54,58.5,58.52,21300.0,39.5667,39.5802,39.5532,39.5667,21300.0
2013-08-09 12:10:00,58.53,58.56,58.51,58.52,15000.0,39.5735,39.5937,39.5599,39.5667,15000.0
2013-08-09 12:15:00,58.52,58.57,58.5,58.56,17700.0,39.5667,39.6005,39.5532,39.5937,17700.0
2013-08-09 12:20:00,58.57,58.6,58.47,58.48,33700.0,39.6005,39.6208,39.5329,39.5397,33700.0
2013-08-09 12:25:00,58.48,58.53,58.48,58.49,17800.0,39.5397,39.5735,39.5397,39.5464,17800.0
2013-08-09 12:30:00,58.49,58.56,58.48,58.56,22600.0,39.5464,39.5937,39.5397,39.5937,22600.0
2013-08-09 12:35:00,58.56,58.58,58.55,58.57,16400.0,39.5937,39.6073,39.587,39.6005,16400.0
2013-08-09 12:40:00,58.58,58.6,58.55,58.55,13200.0,39.6073,39.6208,39.587,39.587,13200.0
2013-08-09 12:45:00,58.55,58.55,58.49,58.5,11000.0,39.587,39.587,39.5464,39.5532,11000.0
2013-08-09 12:50:00,58.49,58.55,58.48,58.5,25100.0,39.5464,39.587,39.5397,39.5532,25100.0
2013-08-09 12:55:00,58.5,58.52,58.5,58.5,15700.0,39.5532,39.5667,39.5532,39.5532,15700.0
2013-08-09 13:00:00,58.5,58.51,58.48,58.51,13700.0,39.5532,39.5599,39.5397,39.5599,13700.0
2013-08-09 13:05:00,58.5,58.54,58.49,58.54,10100.0,39.5532,39.5802,39.5464,39.5802,10100.0
2013-08-09 13:10:00,58.56,58.58,58.5,58.53,13600.0,39.5937,39.6073,39.5532,39.5735,13600.0
2013-08-09 13:15:00,58.54,58.55,58.53,58.54,12200.0,39.5802,39.587,39.5735,39.5802,12200.0
2013-08-09 13:20:00,58.54,58.63,58.54,58.6,26200.0,39.5802,39.6411,39.5802,39.6208,26200.0
2013-08-09 13:25:00,58.59,58.61,58.56,58.59,10500.0,39.614,39.6276,39.5937,39.614,10500.0
2013-08-09 13:30:00,58.6,58.62,58.58,58.58,13100.0,39.6208,39.6343,39.6073,39.6073,13100.0
2013-08-09 13:35:00,58.59,58.67,58.59,58.66,25000.0,39.614,39.6681,39.614,39.6614,25000.0
2013-08-09 13:40:00,58.66,58.68,58.6,58.64,18200.0,39.6614,39.6749,39.6208,39.6478,18200.0
2013-08-09 13:45:00,58.65,58.71,58.58,58.6,30200.0,39.6546,39.6952,39.6073,39.6208,30200.0
2013-08-09 13:50:00,58.6,58.63,58.58,58.61,15000.0,39.6208,39.6411,39.6073,39.6276,15000.0
2013-08-09 13:55:00,58.61,58.62,58.51,58.58,18800.0,39.6276,39.6343,39.5599,39.6073,18800.0
2013-08-09 14:00:00,58.58,58.59,58.52,58.55,18500.0,39.6073,39.614,39.5667,39.587,18500.0
2013-08-09 14:05:00,58.54,58.55,58.44,58.53,36200.0,39.5802,39.587,39.5126,39.5735,36200.0
2013-08-09 14:10:00,58.53,58.61,58.52,58.56,24900.0,39.5735,39.6276,39.5667,39.5937,24900.0
2013-08-09 14:15:00,58.55,58.62,58.48,58.61,30700.0,39.587,39.6343,39.5397,39.6276,30700.0
2013-08-09 14:20:00,58.62,58.66,58.61,58.66,26800.0,39.6343,39.6614,39.6276,39.6614,26800.0
2013-08-09 14:25:00,58.67,58.69,58.59,58.59,30500.0,39.6681,39.6816,39.614,39.614,30500.0
2013-08-09 14:30:00,58.6,58.67,58.6,58.67,38200.0,39.6208,39.6681,39.6208,39.6681,38200.0
2013-08-09 14:35:00,58.67,58.7,58.51,58.51,26100.0,39.6681,39.6884,39.5599,39.5599,26100.0
2013-08-09 14:40:00,58.51,58.58,58.5,58.52,23000.0,39.5599,39.6073,39.5532,39.5667,23000.0
2013-08-09 14:45:00,58.51,58.55,58.46,58.55,19400.0,39.5599,39.587,39.5261,39.587,19400.0
2013-08-09 14:50:00,58.55,58.6,58.53,58.59,25300.0,39.587,39.6208,39.5735,39.614,25300.0
2013-08-09 14:55:00,58.6,58.6,58.5,58.53,39600.0,39.6208,39.6208,39.5532,39.5735,39600.0
2013-08-09 15:00:00,58.53,58.62,58.51,58.55,40900.0,39.5735,39.6343,39.5599,39.587,40900.0
2013-08-09 15:05:00,58.55,58.61,58.53,58.57,31400.0,39.587,39.6276,39.5735,39.6005,31400.0
2013-08-09 15:10:00,58.57,58.59,58.52,58.53,26200.0,39.6005,39.614,39.5667,39.5735,26200.0
2013-08-09 15:15:00,58.53,58.54,58.51,58.52,25000.0,39.5735,39.5802,39.5599,39.5667,25000.0
2013-08-09 15:20:00,58.52,58.6,58.52,58.6,64600.0,39.5667,39.6208,39.5667,39.6208,64600.0
2013-08-09 15:25:00,58.6,58.65,58.54,58.56,27300.0,39.6208,39.6546,39.5802,39.5937,27300.0
2013-08-09 15:30:00,58.56,58.56,58.43,58.43,56000.0,39.5937,39.5937,39.5059,39.5059,56000.0
2013-08-09 15:35:00,58.43,58.51,58.43,58.45,40200.0,39.5059,39.5599,39.5059,39.5194,40200.0
2013-08-09 15:40:00,58.46,58.49,58.45,58.47,39100.0,39.5261,39.5464,39.5194,39.5329,39100.0
2013-08-09 15:45:00,58.46,58.56,58.42,58.43,76600.0,39.5261,39.5937,39.4991,39.5059,76600.0
2013-08-09 15:50:00,58.44,58.49,58.42,58.46,69200.0,39.5126,39.5464,39.4991,39.5261,69200.0
2013-08-09 15:55:00,58.46,58.55,58.46,58.5,85100.0,39.5261,39.587,39.5261,39.5532,85100.0
2013-08-12 09:30:00,58.4,58.46,58.17,58.33,58300.0,39.4856,39.5261,39.3301,39.4382,58300.0
2013-08-12 09:35:00,58.34,58.47,58.27,58.45,55200.0,39.445,39.5329,39.3977,39.5194,55200.0
2013-08-12 09:40:00,58.49,58.65,58.39,58.46,45500.0,39.5464,39.6546,39.4788,39.5261,45500.0
2013-08-12 09:45:00,58.46,58.61,58.4,58.44,32100.0,39.5261,39.6276,39.4856,39.5126,32100.0
2013-08-12 09:50:00,58.42,58.49,58.29,58.29,41800.0,39.4991,39.5464,39.4112,39.4112,41800.0
2013-08-12 09:55:00,58.31,58.41,58.22,58.28,33500.0,39.4247,39.4923,39.3639,39.4044,33500.0
2013-08-12 10:00:00,58.28,58.33,58.21,58.27,54500.0,39.4044,39.4382,39.3571,39.3977,54500.0
2013-08-12 10:05:00,58.28,58.36,58.27,58.35,24700.0,39.4044,39.4585,39.3977,39.4518,24700.0
2013-08-12 10:10:00,58.36,58.37,58.31,58.34,35000.0,39.4585,39.4653,39.4247,39.445,35000.0
2013-08-12 10:15:00,58.35,58.35,58.17,58.25,33100.0,39.4518,39.4518,39.3301,39.3842,33100.0
2013-08-12 10:20:00,58.26,58.33,58.23,58.31,25700.0,39.3909,39.4382,39.3706,39.4247,25700.0
2013-08-12 10:25:00,58.33,58.39,58.26,58.31,18700.0,39.4382,39.4788,39.3909,39.4247,18700.0
2013-08-12 10:30:00,58.31,58.37,58.29,58.36,21200.0,39.4247,39.4653,39.4112,39.4585,21200.0
2013-08-12 10:35:00,58.37,58.43,58.33,58.37,20600.0,39.4653,39.5059,39.4382,39.4653,20600.0
2013-08-12 10:40:00,58.38,58.41,58.36,58.41,26200.0,39.472,39.4923,39.4585,39.4923,26200.0
2013-08-12 10:45:00,58.42,58.44,58.3,58.31,40000.0,39.4991,39.5126,39.418,39.4247,40000.0
2013-08-12 10:50:00,58.32,58.34,58.24,58.24,28200.0,39.4315,39.445,39.3774,39.3774,28200.0
2013-08-12 10:55:00,58.24,58.33,58.23,58.29,26300.0,39.3774,39.4382,39.3706,39.4112,26300.0
2013-08-12 11:00:00,58.29,58.37,58.28,58.33,21600.0,39.4112,39.4653,39.4044,39.4382,21600.0
2013-08-12 11:05:00,58.33,58.34,58.29,58.31,21600.0,39.4382,39.445,39.4112,39.4247,21600.0
2013-08-12 11:10:00,58.31,58.32,58.16,58.16,20700.0,39.4247,39.4315,39.3233,39.3233,20700.0
2013-08-12 11:15:00,58.18,58.21,58.03,58.06,43700.0,39.3368,39.3571,39.2354,39.2557,43700.0
2013-08-12 11:20:00,58.06,58.16,58.06,58.15,17500.0,39.2557,39.3233,39.2557,39.3165,17500.0
2013-08-12 11:25:00,58.15,58.26,58.14,58.25,19100.0,39.3165,39.3909,39.3098,39.3842,19100.0
2013-08-12 11:30:00,58.25,58.3,58.23,58.24,10300.0,39.3842,39.418,39.3706,39.3774,10300.0
2013-08-12 11:35:00,58.25,58.25,58.16,58.19,68000.0,39.3842,39.3842,39.3233,39.3436,68000.0
2013-08-12 11:40:00,58.18,58.27,58.15,58.21,57800.0,39.3368,39.3977,39.3165,39.3571,57800.0
2013-08-12 11:45:00,58.22,58.23,58.11,58.11,15500.0,39.3639,39.3706,39.2895,39.2895,15500.0
2013-08-12 11:50:00,58.1,58.15,58.1,58.14,17500.0,39.2827,39.3165,39.2827,39.3098,17500.0
2013-08-12 11:55:00,58.13,58.15,58.11,58.15,17400.0,39.303,39.3165,39.2895,39.3165,17400.0
2013-08-12 12:00:00,58.14,58.22,58.13,58.22,13200.0,39.3098,39.3639,39.303,39.3639,13200.0
2013-08-12 12:05:00,58.22,58.27,58.22,58.26,9400.0,39.3639,39.3977,39.3639,39.3909,9400.0
2013-08-12 12:10:00,58.25,58.27,58.19,58.22,19600.0,39.3842,39.3977,39.3436,39.3639,19600.0
2013-08-12 12:15:00,58.21,58.26,58.19,58.25,7400.0,39.3571,39.3909,39.3436,39.3842,7400.0
2013-08-12 12:20:00,58.24,58.27,58.23,58.25,8000.0,39.3774,39.3977,39.3706,39.3842,8000.0
2013-08-12 12:25:00,58.24,58.25,58.12,58.14,7000.0,39.3774,39.3842,39.2963,39.3098,7000.0
2013-08-12 12:30:00,58.13,58.17,58.08,58.15,14600.0,39.303,39.3301,39.2692,39.3165,14600.0
2013-08-12 12:35:00,58.15,58.16,58.1,58.1,4900.0,39.3165,39.3233,39.2827,39.2827,4900.0
2013-08-12 12:40:00,58.09,58.15,58.08,58.14,13500.0,39.276,39.3165,39.2692,39.3098,13500.0
2013-08-12 12:45:00,58.13,58.18,58.1,58.17,10300.0,39.303,39.3368,39.2827,39.3301,10300.0
2013-08-12 12:50:00,58.17,58.19,58.14,58.19,12800.0,39.3301,39.3436,39.3098,39.3436,12800.0
2013-08-12 12:55:00,58.19,58.22,58.17,58.22,12300.0,39.3436,39.3639,39.3301,39.3639,12300.0
2013-08-12 13:00:00,58.22,58.26,58.18,58.24,19300.0,39.3639,39.3909,39.3368,39.3774,19300.0
2013-08-12 13:05:00,58.23,58.26,58.23,58.25,8400.0,39.3706,39.3909,39.3706,39.3842,8400.0
2013-08-12 13:10:00,58.26,58.27,58.22,58.22,18400.0,39.3909,39.3977,39.3639,39.3639,18400.0
2013-08-12 13:15:00,58.22,58.22,58.17,58.22,29000.0,39.3639,39.3639,39.3301,39.3639,29000.0
2013-08-12 13:20:00,58.23,58.25,58.19,58.25,18300.0,39.3706,39.3842,39.3436,39.3842,18300.0
2013-08-12 13:25:00,58.25,58.28,58.23,58.23,14600.0,39.3842,39.4044,39.3706,39.3706,14600.0
2013-08-12 13:30:00,58.22,58.3,58.22,58.3,14400.0,39.3639,39.418,39.3639,39.418,14400.0
2013-08-12 13:35:00,58.3,58.34,58.27,58.28,19800.0,39.418,39.445,39.3977,39.4044,19800.0
2013-08-12 13:40:00,58.27,58.32,58.26,58.32,22500.0,39.3977,39.4315,39.3909,39.4315,22500.0
2013-08-12 13:45:00,58.31,58.32,58.21,58.21,9800.0,39.4247,39.4315,39.3571,39.3571,9800.0
2013-08-12 13:50:00,58.22,58.27,58.21,58.27,16700.0,39.3639,39.3977,39.3571,39.3977,16700.0
2013-08-12 13:55:00,58.27,58.28,58.23,58.26,10400.0,39.3977,39.4044,39.3706,39.3909,10400.0
2013-08-12 14:00:00,58.26,58.28,58.22,58.27,12100.0,39.3909,39.4044,39.3639,39.3977,12100.0
2013-08-12 14:05:00,58.27,58.28,58.19,58.22,21800.0,39.3977,39.4044,39.3436,39.3639,21800.0
2013-08-12 14:10:00,58.23,58.25,58.19,58.2,24800.0,39.3706,39.3842,39.3436,39.3503,24800.0
2013-08-12 14:15:00,58.2,58.21,58.17,58.17,7300.0,39.3503,39.3571,39.3301,39.3301,7300.0
2013-08-12 14:20:00,58.17,58.21,58.17,58.2,7400.0,39.3301,39.3571,39.3301,39.3503,7400.0
2013-08-12 14:25:00,58.2,58.21,58.17,58.19,23900.0,39.3503,39.3571,39.3301,39.3436,23900.0
2013-08-12 14:30:00,58.2,58.21,58.17,58.2,19000.0,39.3503,39.3571,39.3301,39.3503,19000.0
2013-08-12 14:35:00,58.2,58.2,58.16,58.18,19000.0,39.3503,39.3503,39.3233,39.3368,19000.0
2013-08-12 14:40:00,58.18,58.2,58.17,58.2,8600.0,39.3368,39.3503,39.3301,39.3503,8600.0
2013-08-12 14:45:00,58.19,58.2,58.1,58.13,22300.0,39.3436,39.3503,39.2827,39.303,22300.0
2013-08-12 14:50:00,58.14,58.14,58.06,58.1,28000.0,39.3098,39.3098,39.2557,39.2827,28000.0
2013-08-12 14:55:00,58.11,58.11,58.07,58.11,20200.0,39.2895,39.2895,39.2624,39.2895,20200.0
2013-08-12 15:00:00,58.11,58.13,58.05,58.06,24300.0,39.2895,39.303,39.2489,39.2557,24300.0
2013-08-12 15:05:00,58.07,58.08,58.03,58.06,37800.0,39.2624,39.2692,39.2354,39.2557,37800.0
2013-08-12 15:10:00,58.06,58.1,58.06,58.08,44400.0,39.2557,39.2827,39.2557,39.2692,44400.0
2013-08-12 15:15:00,58.08,58.08,57.96,57.97,52900.0,39.2692,39.2692,39.1881,39.1948,52900.0
2013-08-12 15:20:00,57.97,58.06,57.97,58.03,31300.0,39.1948,39.2557,39.1948,39.2354,31300.0
2013-08-12 15:25:00,58.04,58.04,57.95,57.96,18700.0,39.2422,39.2422,39.1813,39.1881,18700.0
2013-08-12 15:30:00,57.96,58.03,57.95,58.0,31600.0,39.1881,39.2354,39.1813,39.2151,31600.0
2013-08-12 15:35:00,58.0,58.04,58.0,58.0,27800.0,39.2151,39.2422,39.2151,39.2151,27800.0
2013-08-12 15:40:00,58.0,58.03,57.94,57.94,40100.0,39.2151,39.2354,39.1746,39.1746,40100.0
2013-08-12 15:45:00,57.95,57.99,57.92,57.92,67900.0,39.1813,39.2084,39.161,39.161,67900.0
2013-08-12 15:50:00,57.93,57.95,57.89,57.9,84500.0,39.1678,39.1813,39.1407,39.1475,84500.0
2013-08-12 15:55:00,57.89,57.9,57.86,57.9,145600.0,39.1407,39.1475,39.1205,39.1475,145600.0
2013-08-13 09:30:00,58.05,58.05,57.76,57.83,33700.0,39.2489,39.2489,39.0529,39.1002,33700.0
2013-08-13 09:35:00,57.84,57.84,57.58,57.62,16100.0,39.1069,39.1069,38.9311,38.9582,16100.0
2013-08-13 09:40:00,57.57,57.68,57.51,57.66,24000.0,38.9244,38.9988,38.8838,38.9852,24000.0
2013-08-13 09:45:00,57.62,57.63,57.51,57.54,22900.0,38.9582,38.965,38.8838,38.9041,22900.0
2013-08-13 09:50:00,57.53,57.53,57.32,57.35,33800.0,38.8973,38.8973,38.7554,38.7756,33800.0
2013-08-13 09:55:00,57.37,57.48,57.35,57.44,25200.0,38.7892,38.8635,38.7756,38.8365,25200.0
2013-08-13 10:00:00,57.44,57.47,57.36,57.36,24000.0,38.8365,38.8568,38.7824,38.7824,24000.0
2013-08-13 10:05:00,57.35,57.35,57.19,57.29,55600.0,38.7756,38.7756,38.6675,38.7351,55600.0
2013-08-13 10:10:00,57.31,57.31,57.2,57.22,25100.0,38.7486,38.7486,38.6742,38.6877,25100.0
2013-08-13 10:15:00,57.22,57.31,57.2,57.25,27300.0,38.6877,38.7486,38.6742,38.708,27300.0
2013-08-13 10:20:00,57.25,57.3,57.21,57.26,25100.0,38.708,38.7418,38.681,38.7148,25100.0
2013-08-13 10:25:00,57.26,57.34,57.24,57.28,30500.0,38.7148,38.7689,38.7013,38.7283,30500.0
2013-08-13 10:30:00,57.27,57.31,57.21,57.29,29500.0,38.7216,38.7486,38.681,38.7351,29500.0
2013-08-13 10:35:00,57.29,57.31,57.25,57.3,14600.0,38.7351,38.7486,38.708,38.7418,14600.0
2013-08-13 10:40:00,57.3,57.59,57.3,57.59,34000.0,38.7418,38.9379,38.7418,38.9379,34000.0
2013-08-13 10:45:00,57.58,57.59,57.53,57.59,16100.0,38.9311,38.9379,38.8973,38.9379,16100.0
2013-08-13 10:50:00,57.59,57.59,57.48,57.5,12400.0,38.9379,38.9379,38.8635,38.8771,12400.0
2013-08-13 10:55:00,57.5,57.52,57.43,57.46,34500.0,38.8771,38.8906,38.8297,38.85,34500.0
2013-08-13 11:00:00,57.46,57.53,57.45,57.53,21600.0,38.85,38.8973,38.8433,38.8973,21600.0
2013-08-13 11:05:00,57.54,57.6,57.52,57.59,38900.0,38.9041,38.9447,38.8906,38.9379,38900.0
2013-08-13 11:10:00,57.59,57.62,57.53,57.57,17500.0,38.9379,38.9582,38.8973,38.9244,17500.0
2013-08-13 11:15:00,57.57,57.57,57.51,57.55,18100.0,38.9244,38.9244,38.8838,38.9109,18100.0
2013-08-13 11:20:00,57.55,57.55,57.45,57.48,15000.0,38.9109,38.9109,38.8433,38.8635,15000.0
2013-08-13 11:25:00,57.49,57.64,57.49,57.64,8300.0,38.8703,38.9717,38.8703,38.9717,8300.0
2013-08-13 11:30:00,57.63,57.69,57.62,57.69,14000.0,38.965,39.0055,38.9582,39.0055,14000.0
2013-08-13 11:35:00,57.66,57.66,57.54,57.55,12100.0,38.9852,38.9852,38.9041,38.9109,12100.0
2013-08-13 11:40:00,57.56,57.63,57.55,57.63,10900.0,38.9176,38.965,38.9109,38.965,10900.0
2013-08-13 11:45:00,57.63,57.67,57.6,57.65,47700.0,38.965,38.992,38.9447,38.9785,47700.0
2013-08-13 11:50:00,57.65,57.73,57.64,57.71,20500.0,38.9785,39.0326,38.9717,39.019,20500.0
2013-08-13 11:55:00,57.71,57.76,57.71,57.73,13800.0,39.019,39.0529,39.019,39.0326,13800.0
2013-08-13 12:00:00,57.72,57.74,57.66,57.74,18400.0,39.0258,39.0393,38.9852,39.0393,18400.0
2013-08-13 12:05:00,57.73,57.73,57.67,57.69,14100.0,39.0326,39.0326,38.992,39.0055,14100.0
2013-08-13 12:10:00,57.7,57.73,57.66,57.66,14700.0,39.0123,39.0326,38.9852,38.9852,14700.0
2013-08-13 12:15:00,57.67,57.67,57.58,57.66,8400.0,38.992,38.992,38.9311,38.9852,8400.0
2013-08-13 12:20:00,57.67,57.73,57.66,57.7,8600.0,38.992,39.0326,38.9852,39.0123,8600.0
2013-08-13 12:25:00,57.7,57.73,57.67,57.67,16600.0,39.0123,39.0326,38.992,38.992,16600.0
2013-08-13 12:30:00,57.67,57.69,57.55,57.55,22200.0,38.992,39.0055,38.9109,38.9109,22200.0
2013-08-13 12:35:00,57.56,57.59,57.55,57.58,5300.0,38.9176,38.9379,38.9109,38.9311,5300.0
2013-08-13 12:40:00,57.59,57.63,57.58,57.6,11500.0,38.9379,38.965,38.9311,38.9447,11500.0
2013-08-13 12:45:00,57.6,57.6,57.57,57.58,15100.0,38.9447,38.9447,38.9244,38.9311,15100.0
2013-08-13 12:50:00,57.59,57.61,57.57,57.6,14700.0,38.9379,38.9514,38.9244,38.9447,14700.0
2013-08-13 12:55:00,57.6,57.63,57.55,57.55,13600.0,38.9447,38.965,38.9109,38.9109,13600.0
2013-08-13 13:00:00,57.54,57.55,57.49,57.49,13300.0,38.9041,38.9109,38.8703,38.8703,13300.0
2013-08-13 13:05:00,57.49,57.49,57.47,57.48,7000.0,38.8703,38.8703,38.8568,38.8635,7000.0
2013-08-13 13:10:00,57.49,57.58,57.49,57.57,21300.0,38.8703,38.9311,38.8703,38.9244,21300.0
2013-08-13 13:15:00,57.56,57.57,57.53,57.55,8900.0,38.9176,38.9244,38.8973,38.9109,8900.0
2013-08-13 13:20:00,57.54,57.58,57.5,57.52,14800.0,38.9041,38.9311,38.8771,38.8906,14800.0
2013-08-13 13:25:00,57.53,57.56,57.52,57.55,31600.0,38.8973,38.9176,38.8906,38.9109,31600.0
2013-08-13 13:30:00,57.55,57.6,57.54,57.59,14000.0,38.9109,38.9447,38.9041,38.9379,14000.0
2013-08-13 13:35:00,57.6,57.61,57.55,57.57,14600.0,38.9447,38.9514,38.9109,38.9244,14600.0
2013-08-13 13:40:00,57.58,57.61,57.56,57.61,10700.0,38.9311,38.9514,38.9176,38.9514,10700.0
2013-08-13 13:45:00,57.61,57.62,57.56,57.58,11200.0,38.9514,38.9582,38.9176,38.9311,11200.0
2013-08-13 13:50:00,57.59,57.62,57.59,57.6,15800.0,38.9379,38.9582,38.9379,38.9447,15800.0
2013-08-13 13:55:00,57.6,57.68,57.6,57.66,16100.0,38.9447,38.9988,38.9447,38.9852,16100.0
2013-08-13 14:00:00,57.65,57.67,57.64,57.66,25600.0,38.9785,38.992,38.9717,38.9852,25600.0
2013-08-13 14:05:00,57.68,57.71,57.64,57.64,21700.0,38.9988,39.019,38.9717,38.9717,21700.0
2013-08-13 14:10:00,57.65,57.67,57.62,57.67,24700.0,38.9785,38.992,38.9582,38.992,24700.0
2013-08-13 14:15:00,57.68,57.69,57.66,57.66,11100.0,38.9988,39.0055,38.9852,38.9852,11100.0
2013-08-13 14:20:00,57.66,57.69,57.65,57.65,21800.0,38.9852,39.0055,38.9785,38.9785,21800.0
2013-08-13 14:25:00,57.64,57.64,57.59,57.59,11700.0,38.9717,38.9717,38.9379,38.9379,11700.0
2013-08-13 14:30:00,57.58,57.58,57.47,57.49,21900.0,38.9311,38.9311,38.8568,38.8703,21900.0
2013-08-13 14:35:00,57.49,57.49,57.43,57.43,32800.0,38.8703,38.8703,38.8297,38.8297,32800.0
2013-08-13 14:40:00,57.43,57.56,57.43,57.56,15100.0,38.8297,38.9176,38.8297,38.9176,15100.0
2013-08-13 14:45:00,57.56,57.59,57.51,57.52,20500.0,38.9176,38.9379,38.8838,38.8906,20500.0
2013-08-13 14:50:00,57.52,57.57,57.52,57.57,13800.0,38.8906,38.9244,38.8906,38.9244,13800.0
2013-08-13 14:55:00,57.56,57.57,57.52,57.54,21500.0,38.9176,38.9244,38.8906,38.9041,21500.0
2013-08-13 15:00:00,57.55,57.6,57.52,57.53,22000.0,38.9109,38.9447,38.8906,38.8973,22000.0
2013-08-13 15:05:00,57.53,57.56,57.53,57.55,19200.0,38.8973,38.9176,38.8973,38.9109,19200.0
2013-08-13 15:10:00,57.55,57.57,57.54,57.54,16200.0,38.9109,38.9244,38.9041,38.9041,16200.0
2013-08-13 15:15:00,57.55,57.56,57.46,57.48,32500.0,38.9109,38.9176,38.85,38.8635,32500.0
2013-08-13 15:20:00,57.5,57.57,57.5,57.55,22100.0,38.8771,38.9244,38.8771,38.9109,22100.0
2013-08-13 15:25:00,57.55,57.57,57.55,57.57,18500.0,38.9109,38.9244,38.9109,38.9244,18500.0
2013-08-13 15:30:00,57.56,57.61,57.55,57.6,34000.0,38.9176,38.9514,38.9109,38.9447,34000.0
2013-08-13 15:35:00,57.6,57.63,57.57,57.59,44800.0,38.9447,38.965,38.9244,38.9379,44800.0
2013-08-13 15:40:00,57.59,57.6,57.53,57.54,65400.0,38.9379,38.9447,38.8973,38.9041,65400.0
2013-08-13 15:45:00,57.54,57.57,57.53,57.55,43800.0,38.9041,38.9244,38.8973,38.9109,43800.0
2013-08-13 15:50:00,57.55,57.57,57.53,57.55,48500.0,38.9109,38.9244,38.8973,38.9109,48500.0
2013-08-13 15:55:00,57.54,57.55,57.53,57.55,79600.0,38.9041,38.9109,38.8973,38.9109,79600.0
2013-08-14 09:30:00,57.69,57.82,57.66,57.75,43500.0,39.0055,39.0934,38.9852,39.0461,43500.0
2013-08-14 09:35:00,57.75,57.78,57.66,57.73,15400.0,39.0461,39.0664,38.9852,39.0326,15400.0
2013-08-14 09:40:00,57.62,57.92,57.58,57.9,34300.0,38.9582,39.161,38.9311,39.1475,34300.0
2013-08-14 09:45:00,57.88,58.0,57.85,57.95,24800.0,39.134,39.2151,39.1137,39.1813,24800.0
2013-08-14 09:50:00,57.97,57.99,57.91,57.92,20200.0,39.1948,39.2084,39.1543,39.161,20200.0
2013-08-14 09:55:00,57.93,57.98,57.88,57.95,26500.0,39.1678,39.2016,39.134,39.1813,26500.0
2013-08-14 10:00:00,57.96,58.12,57.94,58.11,60100.0,39.1881,39.2963,39.1746,39.2895,60100.0
2013-08-14 10:05:00,58.11,58.11,58.02,58.04,17000.0,39.2895,39.2895,39.2286,39.2422,17000.0
2013-08-14 10:10:00,58.05,58.05,57.91,57.93,20500.0,39.2489,39.2489,39.1543,39.1678,20500.0
2013-08-14 10:15:00,57.91,57.94,57.83,57.89,41400.0,39.1543,39.1746,39.1002,39.1407,41400.0
2013-08-14 10:20:00,57.89,57.99,57.89,57.98,18100.0,39.1407,39.2084,39.1407,39.2016,18100.0
2013-08-14 10:25:00,57.97,58.13,57.96,58.11,25500.0,39.1948,39.303,39.1881,39.2895,25500.0
2013-08-14 10:30:00,58.13,58.15,58.09,58.12,19200.0,39.303,39.3165,39.276,39.2963,19200.0
2013-08-14 10:35:00,58.12,58.15,58.03,58.05,24400.0,39.2963,39.3165,39.2354,39.2489,24400.0
2013-08-14 10:40:00,58.03,58.05,57.91,57.92,36100.0,39.2354,39.2489,39.1543,39.161,36100.0
2013-08-14 10:45:00,57.92,57.94,57.79,57.82,19000.0,39.161,39.1746,39.0731,39.0934,19000.0
2013-08-14 10:50:00,57.82,57.83,57.77,57.79,17200.0,39.0934,39.1002,39.0596,39.0731,17200.0
2013-08-14 10:55:00,57.79,57.82,57.77,57.79,25800.0,39.0731,39.0934,39.0596,39.0731,25800.0
2013-08-14 11:00:00,57.77,57.86,57.76,57.83,18800.0,39.0596,39.1205,39.0529,39.1002,18800.0
2013-08-14 11:05:00,57.82,57.89,57.82,57.86,18700.0,39.0934,39.1407,39.0934,39.1205,18700.0
2013-08-14 11:10:00,57.86,57.87,57.76,57.8,12100.0,39.1205,39.1272,39.0529,39.0799,12100.0
2013-08-14 11:15:00,57.79,57.88,57.75,57.84,21200.0,39.0731,39.134,39.0461,39.1069,21200.0
2013-08-14 11:20:00,57.85,57.86,57.78,57.8,14400.0,39.1137,39.1205,39.0664,39.0799,14400.0
2013-08-14 11:25:00,57.78,57.81,57.76,57.8,10200.0,39.0664,39.0867,39.0529,39.0799,10200.0
2013-08-14 11:30:00,57.8,57.83,57.77,57.77,20700.0,39.0799,39.1002,39.0596,39.0596,20700.0
2013-08-14 11:35:00,57.77,57.83,57.76,57.81,13000.0,39.0596,39.1002,39.0529,39.0867,13000.0
2013-08-14 11:40:00,57.83,57.83,57.75,57.75,16400.0,39.1002,39.1002,39.0461,39.0461,16400.0
2013-08-14 11:45:00,57.75,57.81,57.73,57.74,16600.0,39.0461,39.0867,39.0326,39.0393,16600.0
2013-08-14 11:50:00,57.73,57.77,57.69,57.71,18300.0,39.0326,39.0596,39.0055,39.019,18300.0
2013-08-14 11:55:00,57.72,57.79,57.69,57.76,11400.0,39.0258,39.0731,39.0055,39.0529,11400.0
2013-08-14 12:00:00,57.77,57.79,57.75,57.78,9300.0,39.0596,39.0731,39.0461,39.0664,9300.0
2013-08-14 12:05:00,57.78,57.84,57.77,57.8,22000.0,39.0664,39.1069,39.0596,39.0799,22000.0
2013-08-14 12:10:00,57.8,57.86,57.79,57.83,14800.0,39.0799,39.1205,39.0731,39.1002,14800.0
2013-08-14 12:15:00,57.84,57.89,57.83,57.87,17000.0,39.1069,39.1407,39.1002,39.1272,17000.0
2013-08-14 12:20:00,57.88,57.88,57.85,57.87,13100.0,39.134,39.134,39.1137,39.1272,13100.0
2013-08-14 12:25:00,57.86,58.04,57.85,58.04,1286900.0,39.1205,39.2422,39.1137,39.2422,1286900.0
2013-08-14 12:30:00,58.03,58.14,58.02,58.13,15000.0,39.2354,39.3098,39.2286,39.303,15000.0
2013-08-14 12:35:00,58.12,58.32,58.12,58.32,48700.0,39.2963,39.4315,39.2963,39.4315,48700.0
2013-08-14 12:40:00,58.32,58.42,58.29,58.42,24200.0,39.4315,39.4991,39.4112,39.4991,24200.0
2013-08-14 12:45:00,58.42,58.44,58.34,58.37,22300.0,39.4991,39.5126,39.445,39.4653,22300.0
2013-08-14 12:50:00,58.36,58.37,58.26,58.26,17400.0,39.4585,39.4653,39.3909,39.3909,17400.0
2013-08-14 12:55:00,58.26,58.29,58.23,58.24,27500.0,39.3909,39.4112,39.3706,39.3774,27500.0
2013-08-14 13:00:00,58.22,58.23,58.18,58.23,12000.0,39.3639,39.3706,39.3368,39.3706,12000.0
2013-08-14 13:05:00,58.24,58.27,58.23,58.26,17700.0,39.3774,39.3977,39.3706,39.3909,17700.0
2013-08-14 13:10:00,58.26,58.26,58.2,58.21,14200.0,39.3909,39.3909,39.3503,39.3571,14200.0
2013-08-14 13:15:00,58.21,58.25,58.2,58.21,16800.0,39.3571,39.3842,39.3503,39.3571,16800.0
2013-08-14 13:20:00,58.22,58.22,58.15,58.18,17300.0,39.3639,39.3639,39.3165,39.3368,17300.0
2013-08-14 13:25:00,58.2,58.2,58.16,58.19,5700.0,39.3503,39.3503,39.3233,39.3436,5700.0
2013-08-14 13:30:00,58.17,58.18,58.05,58.06,19600.0,39.3301,39.3368,39.2489,39.2557,19600.0
2013-08-14 13:35:00,58.05,58.11,58.03,58.05,19800.0,39.2489,39.2895,39.2354,39.2489,19800.0
2013-08-14 13:40:00,58.06,58.11,58.04,58.06,19900.0,39.2557,39.2895,39.2422,39.2557,19900.0
2013-08-14 13:45:00,58.04,58.08,58.01,58.06,20500.0,39.2422,39.2692,39.2219,39.2557,20500.0
2013-08-14 13:50:00,58.07,58.14,58.07,58.11,17400.0,39.2624,39.3098,39.2624,39.2895,17400.0
2013-08-14 13:55:00,58.11,58.18,58.09,58.16,20400.0,39.2895,39.3368,39.276,39.3233,20400.0
2013-08-14 14:00:00,58.17,58.17,58.11,58.12,21800.0,39.3301,39.3301,39.2895,39.2963,21800.0
2013-08-14 14:05:00,58.11,58.16,58.11,58.16,19700.0,39.2895,39.3233,39.2895,39.3233,19700.0
2013-08-14 14:10:00,58.14,58.2,58.12,58.13,20300.0,39.3098,39.3503,39.2963,39.303,20300.0
2013-08-14 14:15:00,58.14,58.14,58.1,58.11,10400.0,39.3098,39.3098,39.2827,39.2895,10400.0
2013-08-14 14:20:00,58.11,58.19,58.11,58.17,17400.0,39.2895,39.3436,39.2895,39.3301,17400.0
2013-08-14 14:25:00,58.17,58.18,58.14,58.14,7900.0,39.3301,39.3368,39.3098,39.3098,7900.0
2013-08-14 14:30:00,58.13,58.2,58.1,58.16,22400.0,39.303,39.3503,39.2827,39.3233,22400.0
2013-08-14 14:35:00,58.16,58.19,58.12,58.19,8900.0,39.3233,39.3436,39.2963,39.3436,8900.0
2013-08-14 14:40:00,58.18,58.2,58.13,58.19,18200.0,39.3368,39.3503,39.303,39.3436,18200.0
2013-08-14 14:45:00,58.19,58.28,58.18,58.26,16600.0,39.3436,39.4044,39.3368,39.3909,16600.0
2013-08-14 14:50:00,58.26,58.27,58.23,58.25,12600.0,39.3909,39.3977,39.3706,39.3842,12600.0
2013-08-14 14:55:00,58.24,58.26,58.23,58.24,8300.0,39.3774,39.3909,39.3706,39.3774,8300.0
2013-08-14 15:00:00,58.25,58.28,58.23,58.25,21500.0,39.3842,39.4044,39.3706,39.3842,21500.0
2013-08-14 15:05:00,58.24,58.29,58.23,58.24,21900.0,39.3774,39.4112,39.3706,39.3774,21900.0
2013-08-14 15:10:00,58.24,58.27,58.21,58.23,96100.0,39.3774,39.3977,39.3571,39.3706,96100.0
2013-08-14 15:15:00,58.24,58.26,58.15,58.15,27000.0,39.3774,39.3909,39.3165,39.3165,27000.0
2013-08-14 15:20:00,58.15,58.15,58.08,58.13,35500.0,39.3165,39.3165,39.2692,39.303,35500.0
2013-08-14 15:25:00,58.12,58.14,58.1,58.11,17200.0,39.2963,39.3098,39.2827,39.2895,17200.0
2013-08-14 15:30:00,58.11,58.15,58.09,58.09,25000.0,39.2895,39.3165,39.276,39.276,25000.0
2013-08-14 15:35:00,58.09,58.11,58.05,58.07,31200.0,39.276,39.2895,39.2489,39.2624,31200.0
2013-08-14 15:40:00,58.07,58.09,58.04,58.06,27500.0,39.2624,39.276,39.2422,39.2557,27500.0
2013-08-14 15:45:00,58.05,58.06,58.01,58.04,53200.0,39.2489,39.2557,39.2219,39.2422,53200.0
2013-08-14 15:50:00,58.03,58.07,58.01,58.02,48600.0,39.2354,39.2624,39.2219,39.2286,48600.0
2013-08-14 15:55:00,58.02,58.02,57.92,57.96,123200.0,39.2286,39.2286,39.161,39.1881,123200.0
2013-08-15 09:30:00,57.58,57.84,57.41,57.74,67600.0,38.9311,39.1069,38.8162,39.0393,67600.0
2013-08-15 09:35:00,57.82,57.86,57.42,57.51,17900.0,39.0934,39.1205,38.823,38.8838,17900.0
2013-08-15 09:40:00,57.5,57.76,57.5,57.72,25100.0,38.8771,39.0529,38.8771,39.0258,25100.0
2013-08-15 09:45:00,57.68,57.73,57.5,57.58,28900.0,38.9988,39.0326,38.8771,38.9311,28900.0
2013-08-15 09:50:00,57.5,57.55,57.47,57.51,14200.0,38.8771,38.9109,38.8568,38.8838,14200.0
2013-08-15 09:55:00,57.48,57.59,57.45,57.52,31600.0,38.8635,38.9379,38.8433,38.8906,31600.0
2013-08-15 10:00:00,57.54,57.66,57.54,57.6,24700.0,38.9041,38.9852,38.9041,38.9447,24700.0
2013-08-15 10:05:00,57.6,57.61,57.48,57.52,15800.0,38.9447,38.9514,38.8635,38.8906,15800.0
2013-08-15 10:10:00,57.5,57.53,57.43,57.52,22900.0,38.8771,38.8973,38.8297,38.8906,22900.0
2013-08-15 10:15:00,57.51,57.59,57.48,57.59,22700.0,38.8838,38.9379,38.8635,38.9379,22700.0
2013-08-15 10:20:00,57.58,57.67,57.56,57.58,8100.0,38.9311,38.992,38.9176,38.9311,8100.0
2013-08-15 10:25:00,57.56,57.69,57.52,57.69,12300.0,38.9176,39.0055,38.8906,39.0055,12300.0
2013-08-15 10:30:00,57.68,57.84,57.66,57.77,39100.0,38.9988,39.1069,38.9852,39.0596,39100.0
2013-08-15 10:35:00,57.74,57.81,57.68,57.81,15800.0,39.0393,39.0867,38.9988,39.0867,15800.0
2013-08-15 10:40:00,57.82,57.85,57.74,57.83,16700.0,39.0934,39.1137,39.0393,39.1002,16700.0
2013-08-15 10:45:00,57.84,57.84,57.71,57.73,22100.0,39.1069,39.1069,39.019,39.0326,22100.0
2013-08-15 10:50:00,57.73,57.73,57.66,57.69,15400.0,39.0326,39.0326,38.9852,39.0055,15400.0
2013-08-15 10:55:00,57.7,57.73,57.66,57.67,32800.0,39.0123,39.0326,38.9852,38.992,32800.0
2013-08-15 11:00:00,57.67,57.71,57.67,57.69,8400.0,38.992,39.019,38.992,39.0055,8400.0
2013-08-15 11:05:00,57.69,57.78,57.66,57.78,15800.0,39.0055,39.0664,38.9852,39.0664,15800.0
2013-08-15 11:10:00,57.79,57.84,57.77,57.78,18000.0,39.0731,39.1069,39.0596,39.0664,18000.0
2013-08-15 11:15:00,57.8,57.9,57.79,57.9,17800.0,39.0799,39.1475,39.0731,39.1475,17800.0
2013-08-15 11:20:00,57.9,57.93,57.85,57.93,11000.0,39.1475,39.1678,39.1137,39.1678,11000.0
2013-08-15 11:25:00,57.9,58.06,57.9,57.99,35100.0,39.1475,39.2557,39.1475,39.2084,35100.0
2013-08-15 11:30:00,58.0,58.05,57.94,57.96,21700.0,39.2151,39.2489,39.1746,39.1881,21700.0
2013-08-15 11:35:00,57.98,58.05,57.97,58.03,22000.0,39.2016,39.2489,39.1948,39.2354,22000.0
2013-08-15 11:40:00,58.03,58.03,57.98,58.03,12600.0,39.2354,39.2354,39.2016,39.2354,12600.0
2013-08-15 11:45:00,58.03,58.05,57.99,58.0,25100.0,39.2354,39.2489,39.2084,39.2151,25100.0
2013-08-15 11:50:00,58.01,58.01,57.91,57.94,8900.0,39.2219,39.2219,39.1543,39.1746,8900.0
2013-08-15 11:55:00,57.95,57.99,57.94,57.94,14600.0,39.1813,39.2084,39.1746,39.1746,14600.0
2013-08-15 12:00:00,57.94,57.98,57.94,57.95,7600.0,39.1746,39.2016,39.1746,39.1813,7600.0
2013-08-15 12:05:00,57.96,58.01,57.93,58.0,20700.0,39.1881,39.2219,39.1678,39.2151,20700.0
2013-08-15 12:10:00,58.0,58.04,58.0,58.03,10500.0,39.2151,39.2422,39.2151,39.2354,10500.0
2013-08-15 12:15:00,58.02,58.04,58.0,58.03,14800.0,39.2286,39.2422,39.2151,39.2354,14800.0
2013-08-15 12:20:00,58.03,58.04,57.94,57.96,12900.0,39.2354,39.2422,39.1746,39.1881,12900.0
2013-08-15 12:25:00,57.96,58.0,57.94,57.99,11600.0,39.1881,39.2151,39.1746,39.2084,11600.0
2013-08-15 12:30:00,57.99,58.08,57.99,58.02,25200.0,39.2084,39.2692,39.2084,39.2286,25200.0
2013-08-15 12:35:00,58.0,58.02,57.99,58.01,11200.0,39.2151,39.2286,39.2084,39.2219,11200.0
2013-08-15 12:40:00,58.02,58.09,58.01,58.07,16100.0,39.2286,39.276,39.2219,39.2624,16100.0
2013-08-15 12:45:00,58.07,58.12,58.06,58.09,21700.0,39.2624,39.2963,39.2557,39.276,21700.0
2013-08-15 12:50:00,58.09,58.1,58.06,58.08,17500.0,39.276,39.2827,39.2557,39.2692,17500.0
2013-08-15 12:55:00,58.07,58.08,57.99,57.99,42800.0,39.2624,39.2692,39.2084,39.2084,42800.0
2013-08-15 13:00:00,58.0,58.0,57.97,57.98,13400.0,39.2151,39.2151,39.1948,39.2016,13400.0
2013-08-15 13:05:00,57.97,57.97,57.9,57.94,21000.0,39.1948,39.1948,39.1475,39.1746,21000.0
2013-08-15 13:10:00,57.94,58.03,57.91,57.98,27600.0,39.1746,39.2354,39.1543,39.2016,27600.0
2013-08-15 13:15:00,57.96,57.96,57.84,57.84,21200.0,39.1881,39.1881,39.1069,39.1069,21200.0
2013-08-15 13:20:00,57.84,57.89,57.84,57.88,14400.0,39.1069,39.1407,39.1069,39.134,14400.0
2013-08-15 13:25:00,57.88,57.92,57.86,57.89,13000.0,39.134,39.161,39.1205,39.1407,13000.0
2013-08-15 13:30:00,57.88,57.96,57.88,57.95,9300.0,39.134,39.1881,39.134,39.1813,9300.0
2013-08-15 13:35:00,57.95,58.0,57.94,57.94,17400.0,39.1813,39.2151,39.1746,39.1746,17400.0
2013-08-15 13:40:00,57.95,58.03,57.95,58.03,9600.0,39.1813,39.2354,39.1813,39.2354,9600.0
2013-08-15 13:45:00,58.03,58.05,57.98,58.03,16600.0,39.2354,39.2489,39.2016,39.2354,16600.0
2013-08-15 13:50:00,58.02,58.02,57.96,57.98,19400.0,39.2286,39.2286,39.1881,39.2016,19400.0
2013-08-15 13:55:00,57.98,57.99,57.95,57.97,8900.0,39.2016,39.2084,39.1813,39.1948,8900.0
2013-08-15 14:00:00,57.98,58.0,57.91,57.96,22800.0,39.2016,39.2151,39.1543,39.1881,22800.0
2013-08-15 14:05:00,57.95,57.97,57.87,57.93,33100.0,39.1813,39.1948,39.1272,39.1678,33100.0
2013-08-15 14:10:00,57.92,57.94,57.8,57.87,25400.0,39.161,39.1746,39.0799,39.1272,25400.0
2013-08-15 14:15:00,57.87,57.93,57.84,57.93,14900.0,39.1272,39.1678,39.1069,39.1678,14900.0
2013-08-15 14:20:00,57.93,58.0,57.92,57.98,10900.0,39.1678,39.2151,39.161,39.2016,10900.0
2013-08-15 14:25:00,57.98,58.0,57.97,58.0,29900.0,39.2016,39.2151,39.1948,39.2151,29900.0
2013-08-15 14:30:00,58.0,58.04,57.98,57.98,33800.0,39.2151,39.2422,39.2016,39.2016,33800.0
2013-08-15 14:35:00,57.99,58.0,57.97,58.0,22700.0,39.2084,39.2151,39.1948,39.2151,22700.0
2013-08-15 14:40:00,58.0,58.0,57.95,57.96,28000.0,39.2151,39.2151,39.1813,39.1881,28000.0
2013-08-15 14:45:00,57.97,58.0,57.91,57.93,15300.0,39.1948,39.2151,39.1543,39.1678,15300.0
2013-08-15 14:50:00,57.93,57.99,57.91,57.98,22500.0,39.1678,39.2084,39.1543,39.2016,22500.0
2013-08-15 14:55:00,57.97,58.0,57.95,57.97,16000.0,39.1948,39.2151,39.1813,39.1948,16000.0
2013-08-15 15:00:00,57.98,58.0,57.94,57.95,26800.0,39.2016,39.2151,39.1746,39.1813,26800.0
2013-08-15 15:05:00,57.95,58.0,57.95,57.97,32600.0,39.1813,39.2151,39.1813,39.1948,32600.0
2013-08-15 15:10:00,57.97,58.0,57.95,57.99,20200.0,39.1948,39.2151,39.1813,39.2084,20200.0
2013-08-15 15:15:00,57.98,58.0,57.94,57.95,25200.0,39.2016,39.2151,39.1746,39.1813,25200.0
2013-08-15 15:20:00,57.95,57.98,57.94,57.98,11200.0,39.1813,39.2016,39.1746,39.2016,11200.0
2013-08-15 15:25:00,57.98,58.0,57.97,57.98,22000.0,39.2016,39.2151,39.1948,39.2016,22000.0
2013-08-15 15:30:00,57.99,58.0,57.93,57.93,48600.0,39.2084,39.2151,39.1678,39.1678,48600.0
2013-08-15 15:35:00,57.93,58.0,57.92,57.97,26200.0,39.1678,39.2151,39.161,39.1948,26200.0
2013-08-15 15:40:00,57.97,57.99,57.94,57.99,27800.0,39.1948,39.2084,39.1746,39.2084,27800.0
2013-08-15 15:45:00,57.99,58.08,57.99,58.0,92800.0,39.2084,39.2692,39.2084,39.2151,92800.0
2013-08-15 15:50:00,58.0,58.02,57.99,58.02,94300.0,39.2151,39.2286,39.2084,39.2286,94300.0
2013-08-15 15:55:00,58.01,58.06,57.99,58.01,163600.0,39.2219,39.2557,39.2084,39.2219,163600.0
2013-08-16 09:30:00,57.81,57.89,57.5,57.56,175500.0,39.0867,39.1407,38.8771,38.9176,175500.0
2013-08-16 09:35:00,57.58,57.71,57.51,57.71,43400.0,38.9311,39.019,38.8838,39.019,43400.0
2013-08-16 09:40:00,57.7,57.79,57.58,57.61,19400.0,39.0123,39.0731,38.9311,38.9514,19400.0
2013-08-16 09:45:00,57.62,57.69,57.52,57.67,16800.0,38.9582,39.0055,38.8906,38.992,16800.0
2013-08-16 09:50:00,57.67,57.76,57.67,57.7,23100.0,38.992,39.0529,38.992,39.0123,23100.0
2013-08-16 09:55:00,57.7,57.79,57.63,57.77,24400.0,39.0123,39.0731,38.965,39.0596,24400.0
2013-08-16 10:00:00,57.76,57.8,57.64,57.77,31000.0,39.0529,39.0799,38.9717,39.0596,31000.0
2013-08-16 10:05:00,57.75,57.86,57.75,57.77,23600.0,39.0461,39.1205,39.0461,39.0596,23600.0
2013-08-16 10:10:00,57.76,57.82,57.74,57.78,8800.0,39.0529,39.0934,39.0393,39.0664,8800.0
2013-08-16 10:15:00,57.75,57.77,57.69,57.77,11900.0,39.0461,39.0596,39.0055,39.0596,11900.0
2013-08-16 10:20:00,57.72,57.72,57.62,57.62,13000.0,39.0258,39.0258,38.9582,38.9582,13000.0
2013-08-16 10:25:00,57.61,57.68,57.6,57.65,38300.0,38.9514,38.9988,38.9447,38.9785,38300.0
2013-08-16 10:30:00,57.64,57.69,57.58,57.63,40800.0,38.9717,39.0055,38.9311,38.965,40800.0
2013-08-16 10:35:00,57.62,57.74,57.59,57.73,26700.0,38.9582,39.0393,38.9379,39.0326,26700.0
2013-08-16 10:40:00,57.71,57.75,57.6,57.6,26300.0,39.019,39.0461,38.9447,38.9447,26300.0
2013-08-16 10:45:00,57.59,57.68,57.55,57.68,13200.0,38.9379,38.9988,38.9109,38.9988,13200.0
2013-08-16 10:50:00,57.68,57.68,57.61,57.63,10100.0,38.9988,38.9988,38.9514,38.965,10100.0
2013-08-16 10:55:00,57.64,57.65,57.6,57.61,19200.0,38.9717,38.9785,38.9447,38.9514,19200.0
2013-08-16 11:00:00,57.61,57.67,57.57,57.66,30900.0,38.9514,38.992,38.9244,38.9852,30900.0
2013-08-16 11:05:00,57.66,57.66,57.5,57.51,30700.0,38.9852,38.9852,38.8771,38.8838,30700.0
2013-08-16 11:10:00,57.5,57.55,57.48,57.48,19400.0,38.8771,38.9109,38.8635,38.8635,19400.0
2013-08-16 11:15:00,57.49,57.55,57.46,57.46,26400.0,38.8703,38.9109,38.85,38.85,26400.0
2013-08-16 11:20:00,57.47,57.49,57.44,57.46,18200.0,38.8568,38.8703,38.8365,38.85,18200.0
2013-08-16 11:25:00,57.46,57.53,57.41,57.48,24000.0,38.85,38.8973,38.8162,38.8635,24000.0
2013-08-16 11:30:00,57.47,57.55,57.47,57.5,19900.0,38.8568,38.9109,38.8568,38.8771,19900.0
2013-08-16 11:35:00,57.49,57.55,57.48,57.54,13900.0,38.8703,38.9109,38.8635,38.9041,13900.0
2013-08-16 11:40:00,57.53,57.53,57.41,57.42,20600.0,38.8973,38.8973,38.8162,38.823,20600.0
2013-08-16 11:45:00,57.42,57.42,57.34,57.35,30600.0,38.823,38.823,38.7689,38.7756,30600.0
2013-08-16 11:50:00,57.35,57.37,57.31,57.37,41200.0,38.7756,38.7892,38.7486,38.7892,41200.0
2013-08-16 11:55:00,57.36,57.38,57.3,57.36,41300.0,38.7824,38.7959,38.7418,38.7824,41300.0
2013-08-16 12:00:00,57.36,57.51,57.35,57.44,28700.0,38.7824,38.8838,38.7756,38.8365,28700.0
2013-08-16 12:05:00,57.43,57.46,57.41,57.44,9000.0,38.8297,38.85,38.8162,38.8365,9000.0
2013-08-16 12:10:00,57.44,57.45,57.4,57.41,11800.0,38.8365,38.8433,38.8094,38.8162,11800.0
2013-08-16 12:15:00,57.4,57.46,57.39,57.39,18300.0,38.8094,38.85,38.8027,38.8027,18300.0
2013-08-16 12:20:00,57.39,57.39,57.26,57.31,38100.0,38.8027,38.8027,38.7148,38.7486,38100.0
2013-08-16 12:25:00,57.3,57.34,57.27,57.27,33400.0,38.7418,38.7689,38.7216,38.7216,33400.0
2013-08-16 12:30:00,57.28,57.33,57.25,57.32,43100.0,38.7283,38.7621,38.708,38.7554,43100.0
2013-08-16 12:35:00,57.32,57.35,57.3,57.33,18700.0,38.7554,38.7756,38.7418,38.7621,18700.0
2013-08-16 12:40:00,57.32,57.32,57.2,57.21,21600.0,38.7554,38.7554,38.6742,38.681,21600.0
2013-08-16 12:45:00,57.22,57.23,57.07,57.07,48300.0,38.6877,38.6945,38.5863,38.5863,48300.0
2013-08-16 12:50:00,57.08,57.15,57.07,57.15,22500.0,38.5931,38.6404,38.5863,38.6404,22500.0
2013-08-16 12:55:00,57.15,57.17,57.1,57.1,12800.0,38.6404,38.6539,38.6066,38.6066,12800.0
2013-08-16 13:00:00,57.1,57.13,57.03,57.06,16600.0,38.6066,38.6269,38.5593,38.5796,16600.0
2013-08-16 13:05:00,57.06,57.08,57.0,57.04,34800.0,38.5796,38.5931,38.539,38.566,34800.0
2013-08-16 13:10:00,57.04,57.05,56.97,56.97,31600.0,38.566,38.5728,38.5187,38.5187,31600.0
2013-08-16 13:15:00,56.97,57.05,56.97,57.03,19900.0,38.5187,38.5728,38.5187,38.5593,19900.0
2013-08-16 13:20:00,57.02,57.07,56.97,57.07,14100.0,38.5525,38.5863,38.5187,38.5863,14100.0
2013-08-16 13:25:00,57.06,57.06,57.0,57.03,13100.0,38.5796,38.5796,38.539,38.5593,13100.0
2013-08-16 13:30:00,57.03,57.06,57.01,57.03,12100.0,38.5593,38.5796,38.5458,38.5593,12100.0
2013-08-16 13:35:00,57.02,57.03,56.98,56.99,15300.0,38.5525,38.5593,38.5255,38.5322,15300.0
2013-08-16 13:40:00,57.01,57.01,56.96,56.99,11100.0,38.5458,38.5458,38.512,38.5322,11100.0
2013-08-16 13:45:00,57.0,57.02,56.95,57.0,12600.0,38.539,38.5525,38.5052,38.539,12600.0
2013-08-16 13:50:00,57.02,57.04,57.01,57.03,20600.0,38.5525,38.566,38.5458,38.5593,20600.0
2013-08-16 13:55:00,57.02,57.06,57.01,57.02,13000.0,38.5525,38.5796,38.5458,38.5525,13000.0
2013-08-16 14:00:00,57.03,57.09,57.03,57.03,19600.0,38.5593,38.5998,38.5593,38.5593,19600.0
2013-08-16 14:05:00,57.04,57.08,57.0,57.03,14900.0,38.566,38.5931,38.539,38.5593,14900.0
2013-08-16 14:10:00,57.02,57.04,56.96,56.96,18400.0,38.5525,38.566,38.512,38.512,18400.0
2013-08-16 14:15:00,56.95,56.97,56.9,56.94,23000.0,38.5052,38.5187,38.4714,38.4984,23000.0
2013-08-16 14:20:00,56.94,56.99,56.93,56.93,18200.0,38.4984,38.5322,38.4917,38.4917,18200.0
2013-08-16 14:25:00,56.92,57.0,56.92,56.97,16400.0,38.4849,38.539,38.4849,38.5187,16400.0
2013-08-16 14:30:00,56.97,56.97,56.89,56.94,27100.0,38.5187,38.5187,38.4646,38.4984,27100.0
2013-08-16 14:35:00,56.94,57.0,56.93,57.0,28000.0,38.4984,38.539,38.4917,38.539,28000.0
2013-08-16 14:40:00,57.0,57.01,56.96,56.98,23100.0,38.539,38.5458,38.512,38.5255,23100.0
2013-08-16 14:45:00,56.98,57.07,56.98,57.06,27500.0,38.5255,38.5863,38.5255,38.5796,27500.0
2013-08-16 14:50:00,57.06,57.19,57.06,57.17,23600.0,38.5796,38.6675,38.5796,38.6539,23600.0
2013-08-16 14:55:00,57.16,57.23,57.13,57.23,21500.0,38.6472,38.6945,38.6269,38.6945,21500.0
2013-08-16 15:00:00,57.21,57.26,57.19,57.25,33800.0,38.681,38.7148,38.6675,38.708,33800.0
2013-08-16 15:05:00,57.24,57.28,57.23,57.25,47300.0,38.7013,38.7283,38.6945,38.708,47300.0
2013-08-16 15:10:00,57.26,57.3,57.24,57.29,56200.0,38.7148,38.7418,38.7013,38.7351,56200.0
2013-08-16 15:15:00,57.3,57.32,57.24,57.25,19000.0,38.7418,38.7554,38.7013,38.708,19000.0
2013-08-16 15:20:00,57.25,57.3,57.25,57.28,32600.0,38.708,38.7418,38.708,38.7283,32600.0
2013-08-16 15:25:00,57.28,57.35,57.26,57.34,39300.0,38.7283,38.7756,38.7148,38.7689,39300.0
2013-08-16 15:30:00,57.35,57.45,57.35,57.45,56700.0,38.7756,38.8433,38.7756,38.8433,56700.0
2013-08-16 15:35:00,57.44,57.53,57.44,57.49,75900.0,38.8365,38.8973,38.8365,38.8703,75900.0
2013-08-16 15:40:00,57.49,57.51,57.47,57.48,67900.0,38.8703,38.8838,38.8568,38.8635,67900.0
2013-08-16 15:45:00,57.49,57.5,57.43,57.45,63000.0,38.8703,38.8771,38.8297,38.8433,63000.0
2013-08-16 15:50:00,57.46,57.47,57.45,57.46,68000.0,38.85,38.8568,38.8433,38.85,68000.0
2013-08-16 15:55:00,57.47,57.48,57.37,57.37,143400.0,38.8568,38.8635,38.7892,38.7892,143400.0
2013-08-19 09:30:00,57.46,57.5,57.2,57.26,45800.0,38.85,38.8771,38.6742,38.7148,45800.0
2013-08-19 09:35:00,57.26,57.26,57.11,57.12,26900.0,38.7148,38.7148,38.6134,38.6201,26900.0
2013-08-19 09:40:00,57.12,57.3,57.1,57.12,27600.0,38.6201,38.7418,38.6066,38.6201,27600.0
2013-08-19 09:45:00,57.12,57.2,57.1,57.1,13700.0,38.6201,38.6742,38.6066,38.6066,13700.0
2013-08-19 09:50:00,57.1,57.13,56.96,57.07,34500.0,38.6066,38.6269,38.512,38.5863,34500.0
2013-08-19 09:55:00,57.05,57.12,57.0,57.12,23500.0,38.5728,38.6201,38.539,38.6201,23500.0
2013-08-19 10:00:00,57.09,57.15,57.05,57.11,31100.0,38.5998,38.6404,38.5728,38.6134,31100.0
2013-08-19 10:05:00,57.13,57.18,57.01,57.09,33000.0,38.6269,38.6607,38.5458,38.5998,33000.0
2013-08-19 10:10:00,57.09,57.22,57.09,57.19,11500.0,38.5998,38.6877,38.5998,38.6675,11500.0
2013-08-19 10:15:00,57.19,57.23,57.04,57.04,42600.0,38.6675,38.6945,38.566,38.566,42600.0
2013-08-19 10:20:00,57.04,57.11,56.88,56.89,69700.0,38.566,38.6134,38.4579,38.4646,69700.0
2013-08-19 10:25:00,56.89,56.9,56.81,56.85,80900.0,38.4646,38.4714,38.4105,38.4376,80900.0
2013-08-19 10:30:00,56.85,56.94,56.83,56.92,35100.0,38.4376,38.4984,38.4241,38.4849,35100.0
2013-08-19 10:35:00,56.92,56.93,56.84,56.86,27700.0,38.4849,38.4917,38.4308,38.4443,27700.0
2013-08-19 10:40:00,56.87,56.88,56.74,56.74,34900.0,38.4511,38.4579,38.3632,38.3632,34900.0
2013-08-19 10:45:00,56.74,56.76,56.64,56.65,39600.0,38.3632,38.3767,38.2956,38.3024,39600.0
2013-08-19 10:50:00,56.65,56.71,56.64,56.68,16300.0,38.3024,38.3429,38.2956,38.3226,16300.0
2013-08-19 10:55:00,56.68,56.69,56.59,56.67,27600.0,38.3226,38.3294,38.2618,38.3159,27600.0
2013-08-19 11:00:00,56.68,56.69,56.59,56.59,18700.0,38.3226,38.3294,38.2618,38.2618,18700.0
2013-08-19 11:05:00,56.59,56.6,56.55,56.56,13500.0,38.2618,38.2685,38.2347,38.2415,13500.0
2013-08-19 11:10:00,56.56,56.67,56.53,56.67,25900.0,38.2415,38.3159,38.2212,38.3159,25900.0
2013-08-19 11:15:00,56.67,56.67,56.58,56.63,17100.0,38.3159,38.3159,38.255,38.2888,17100.0
2013-08-19 11:20:00,56.65,56.71,56.65,56.71,7700.0,38.3024,38.3429,38.3024,38.3429,7700.0
2013-08-19 11:25:00,56.71,56.78,56.68,56.69,18700.0,38.3429,38.3903,38.3226,38.3294,18700.0
2013-08-19 11:30:00,56.68,56.71,56.59,56.61,16500.0,38.3226,38.3429,38.2618,38.2753,16500.0
2013-08-19 11:35:00,56.6,56.62,56.58,56.58,11400.0,38.2685,38.2821,38.255,38.255,11400.0
2013-08-19 11:40:00,56.58,56.65,56.56,56.59,10000.0,38.255,38.3024,38.2415,38.2618,10000.0
2013-08-19 11:45:00,56.57,56.63,56.57,56.59,11300.0,38.2483,38.2888,38.2483,38.2618,11300.0
2013-08-19 11:50:00,56.58,56.62,56.57,56.6,15000.0,38.255,38.2821,38.2483,38.2685,15000.0
2013-08-19 11:55:00,56.59,56.62,56.56,56.61,20600.0,38.2618,38.2821,38.2415,38.2753,20600.0
2013-08-19 12:00:00,56.61,56.63,56.54,56.55,19000.0,38.2753,38.2888,38.228,38.2347,19000.0
2013-08-19 12:05:00,56.53,56.54,56.45,56.48,23400.0,38.2212,38.228,38.1671,38.1874,23400.0
2013-08-19 12:10:00,56.46,56.55,56.46,56.54,33200.0,38.1739,38.2347,38.1739,38.228,33200.0
2013-08-19 12:15:00,56.54,56.6,56.54,56.58,21000.0,38.228,38.2685,38.228,38.255,21000.0
2013-08-19 12:20:00,56.58,56.58,56.49,56.5,44100.0,38.255,38.255,38.1942,38.2009,44100.0
2013-08-19 12:25:00,56.51,56.58,56.5,56.55,24300.0,38.2077,38.255,38.2009,38.2347,24300.0
2013-08-19 12:30:00,56.55,56.57,56.49,56.57,33000.0,38.2347,38.2483,38.1942,38.2483,33000.0
2013-08-19 12:35:00,56.58,56.59,56.5,56.51,7400.0,38.255,38.2618,38.2009,38.2077,7400.0
2013-08-19 12:40:00,56.51,56.6,56.48,56.6,30900.0,38.2077,38.2685,38.1874,38.2685,30900.0
2013-08-19 12:45:00,56.6,56.62,56.55,56.55,21700.0,38.2685,38.2821,38.2347,38.2347,21700.0
2013-08-19 12:50:00,56.54,56.55,56.49,56.5,20600.0,38.228,38.2347,38.1942,38.2009,20600.0
2013-08-19 12:55:00,56.5,56.57,56.5,56.55,20300.0,38.2009,38.2483,38.2009,38.2347,20300.0
2013-08-19 13:00:00,56.56,56.58,56.54,56.54,32500.0,38.2415,38.255,38.228,38.228,32500.0
2013-08-19 13:05:00,56.54,56.58,56.52,56.53,28700.0,38.228,38.255,38.2145,38.2212,28700.0
2013-08-19 13:10:00,56.52,56.53,56.49,56.52,32900.0,38.2145,38.2212,38.1942,38.2145,32900.0
2013-08-19 13:15:00,56.52,56.54,56.5,56.51,17900.0,38.2145,38.228,38.2009,38.2077,17900.0
2013-08-19 13:20:00,56.5,56.54,56.5,56.51,39300.0,38.2009,38.228,38.2009,38.2077,39300.0
2013-08-19 13:25:00,56.51,56.58,56.5,56.5,37300.0,38.2077,38.255,38.2009,38.2009,37300.0
2013-08-19 13:30:00,56.5,56.53,56.49,56.5,51800.0,38.2009,38.2212,38.1942,38.2009,51800.0
2013-08-19 13:35:00,56.5,56.57,56.46,56.53,41200.0,38.2009,38.2483,38.1739,38.2212,41200.0
2013-08-19 13:40:00,56.53,56.55,56.5,56.55,28300.0,38.2212,38.2347,38.2009,38.2347,28300.0
2013-08-19 13:45:00,56.55,56.58,56.53,56.57,19700.0,38.2347,38.255,38.2212,38.2483,19700.0
2013-08-19 13:50:00,56.57,56.64,56.57,56.64,20500.0,38.2483,38.2956,38.2483,38.2956,20500.0
2013-08-19 13:55:00,56.63,56.63,56.58,56.6,15000.0,38.2888,38.2888,38.255,38.2685,15000.0
2013-08-19 14:00:00,56.6,56.63,56.51,56.52,31300.0,38.2685,38.2888,38.2077,38.2145,31300.0
2013-08-19 14:05:00,56.51,56.54,56.48,56.54,32800.0,38.2077,38.228,38.1874,38.228,32800.0
2013-08-19 14:10:00,56.53,56.54,56.5,56.54,28900.0,38.2212,38.228,38.2009,38.228,28900.0
2013-08-19 14:15:00,56.53,56.54,56.5,56.52,52300.0,38.2212,38.228,38.2009,38.2145,52300.0
2013-08-19 14:20:00,56.52,56.54,56.49,56.51,58600.0,38.2145,38.228,38.1942,38.2077,58600.0
2013-08-19 14:25:00,56.52,56.54,56.51,56.54,21400.0,38.2145,38.228,38.2077,38.228,21400.0
2013-08-19 14:30:00,56.55,56.55,56.47,56.51,55600.0,38.2347,38.2347,38.1807,38.2077,55600.0
2013-08-19 14:35:00,56.51,56.6,56.49,56.58,29700.0,38.2077,38.2685,38.1942,38.255,29700.0
2013-08-19 14:40:00,56.58,56.6,56.58,56.6,30400.0,38.255,38.2685,38.255,38.2685,30400.0
2013-08-19 14:45:00,56.6,56.63,56.6,56.61,20500.0,38.2685,38.2888,38.2685,38.2753,20500.0
2013-08-19 14:50:00,56.61,56.61,56.54,56.59,31600.0,38.2753,38.2753,38.228,38.2618,31600.0
2013-08-19 14:55:00,56.58,56.59,56.54,56.56,36600.0,38.255,38.2618,38.228,38.2415,36600.0
2013-08-19 15:00:00,56.55,56.6,56.53,56.56,47900.0,38.2347,38.2685,38.2212,38.2415,47900.0
2013-08-19 15:05:00,56.53,56.59,56.47,56.48,265300.0,38.2212,38.2618,38.1807,38.1874,265300.0
2013-08-19 15:10:00,56.48,56.48,56.4,56.42,46600.0,38.1874,38.1874,38.1333,38.1468,46600.0
2013-08-19 15:15:00,56.43,56.48,56.41,56.47,41200.0,38.1536,38.1874,38.1401,38.1807,41200.0
2013-08-19 15:20:00,56.46,56.47,56.42,56.45,31500.0,38.1739,38.1807,38.1468,38.1671,31500.0
2013-08-19 15:25:00,56.45,56.46,56.38,56.38,22600.0,38.1671,38.1739,38.1198,38.1198,22600.0
2013-08-19 15:30:00,56.39,56.47,56.39,56.46,31300.0,38.1266,38.1807,38.1266,38.1739,31300.0
2013-08-19 15:35:00,56.45,56.49,56.44,56.44,35200.0,38.1671,38.1942,38.1604,38.1604,35200.0
2013-08-19 15:40:00,56.44,56.47,56.44,56.45,59300.0,38.1604,38.1807,38.1604,38.1671,59300.0
2013-08-19 15:45:00,56.46,56.48,56.45,56.45,44500.0,38.1739,38.1874,38.1671,38.1671,44500.0
2013-08-19 15:50:00,56.46,56.48,56.43,56.45,39800.0,38.1739,38.1874,38.1536,38.1671,39800.0
2013-08-19 15:55:00,56.45,56.5,56.43,56.43,158700.0,38.1671,38.2009,38.1536,38.1536,158700.0
2013-08-20 09:30:00,56.95,56.99,56.65,56.95,87500.0,38.5052,38.5322,38.3024,38.5052,87500.0
2013-08-20 09:35:00,56.97,57.08,56.84,57.05,42600.0,38.5187,38.5931,38.4308,38.5728,42600.0
2013-08-20 09:40:00,57.09,57.3,57.06,57.07,51400.0,38.5998,38.7418,38.5796,38.5863,51400.0
2013-08-20 09:45:00,57.08,57.18,57.05,57.07,34500.0,38.5931,38.6607,38.5728,38.5863,34500.0
2013-08-20 09:50:00,57.05,57.09,57.0,57.05,94800.0,38.5728,38.5998,38.539,38.5728,94800.0
2013-08-20 09:55:00,57.04,57.28,57.0,57.25,70800.0,38.566,38.7283,38.539,38.708,70800.0
2013-08-20 10:00:00,57.26,57.5,57.2,57.44,43800.0,38.7148,38.8771,38.6742,38.8365,43800.0
2013-08-20 10:05:00,57.45,57.47,57.32,57.33,27100.0,38.8433,38.8568,38.7554,38.7621,27100.0
2013-08-20 10:10:00,57.33,57.37,57.19,57.23,28400.0,38.7621,38.7892,38.6675,38.6945,28400.0
2013-08-20 10:15:00,57.23,57.28,57.22,57.27,25000.0,38.6945,38.7283,38.6877,38.7216,25000.0
2013-08-20 10:20:00,57.28,57.46,57.28,57.44,33700.0,38.7283,38.85,38.7283,38.8365,33700.0
2013-08-20 10:25:00,57.44,57.46,57.36,57.4,26600.0,38.8365,38.85,38.7824,38.8094,26600.0
2013-08-20 10:30:00,57.39,57.48,57.39,57.42,44800.0,38.8027,38.8635,38.8027,38.823,44800.0
2013-08-20 10:35:00,57.4,57.59,57.37,57.59,43700.0,38.8094,38.9379,38.7892,38.9379,43700.0
2013-08-20 10:40:00,57.57,57.58,57.47,57.48,38800.0,38.9244,38.9311,38.8568,38.8635,38800.0
2013-08-20 10:45:00,57.48,57.49,57.4,57.45,21000.0,38.8635,38.8703,38.8094,38.8433,21000.0
2013-08-20 10:50:00,57.45,57.48,57.36,57.38,16900.0,38.8433,38.8635,38.7824,38.7959,16900.0
2013-08-20 10:55:00,57.38,57.41,57.38,57.4,14600.0,38.7959,38.8162,38.7959,38.8094,14600.0
2013-08-20 11:00:00,57.39,57.54,57.39,57.46,29400.0,38.8027,38.9041,38.8027,38.85,29400.0
2013-08-20 11:05:00,57.46,57.52,57.46,57.48,11500.0,38.85,38.8906,38.85,38.8635,11500.0
2013-08-20 11:10:00,57.48,57.48,57.39,57.39,20800.0,38.8635,38.8635,38.8027,38.8027,20800.0
2013-08-20 11:15:00,57.39,57.41,57.25,57.25,21900.0,38.8027,38.8162,38.708,38.708,21900.0
2013-08-20 11:20:00,57.25,57.29,57.25,57.28,9800.0,38.708,38.7351,38.708,38.7283,9800.0
2013-08-20 11:25:00,57.28,57.32,57.24,57.28,14700.0,38.7283,38.7554,38.7013,38.7283,14700.0
2013-08-20 11:30:00,57.28,57.33,57.27,57.32,21900.0,38.7283,38.7621,38.7216,38.7554,21900.0
2013-08-20 11:35:00,57.32,57.38,57.29,57.38,14800.0,38.7554,38.7959,38.7351,38.7959,14800.0
2013-08-20 11:40:00,57.38,57.39,57.35,57.36,10400.0,38.7959,38.8027,38.7756,38.7824,10400.0
2013-08-20 11:45:00,57.36,57.4,57.31,57.35,29100.0,38.7824,38.8094,38.7486,38.7756,29100.0
2013-08-20 11:50:00,57.35,57.38,57.3,57.33,12200.0,38.7756,38.7959,38.7418,38.7621,12200.0
2013-08-20 11:55:00,57.33,57.37,57.32,57.35,15800.0,38.7621,38.7892,38.7554,38.7756,15800.0
2013-08-20 12:00:00,57.36,57.4,57.35,57.37,11700.0,38.7824,38.8094,38.7756,38.7892,11700.0
2013-08-20 12:05:00,57.37,57.39,57.29,57.3,32300.0,38.7892,38.8027,38.7351,38.7418,32300.0
2013-08-20 12:10:00,57.3,57.31,57.27,57.3,23200.0,38.7418,38.7486,38.7216,38.7418,23200.0
2013-08-20 12:15:00,57.29,57.34,57.27,57.33,16700.0,38.7351,38.7689,38.7216,38.7621,16700.0
2013-08-20 12:20:00,57.34,57.37,57.3,57.34,17900.0,38.7689,38.7892,38.7418,38.7689,17900.0
2013-08-20 12:25:00,57.35,57.36,57.34,57.34,8800.0,38.7756,38.7824,38.7689,38.7689,8800.0
2013-08-20 12:30:00,57.35,57.36,57.32,57.32,13400.0,38.7756,38.7824,38.7554,38.7554,13400.0
2013-08-20 12:35:00,57.32,57.34,57.26,57.26,26100.0,38.7554,38.7689,38.7148,38.7148,26100.0
2013-08-20 12:40:00,57.26,57.27,57.19,57.21,20100.0,38.7148,38.7216,38.6675,38.681,20100.0
2013-08-20 12:45:00,57.2,57.23,57.2,57.22,19600.0,38.6742,38.6945,38.6742,38.6877,19600.0
2013-08-20 12:50:00,57.21,57.27,57.2,57.23,13800.0,38.681,38.7216,38.6742,38.6945,13800.0
2013-08-20 12:55:00,57.23,57.31,57.22,57.29,17000.0,38.6945,38.7486,38.6877,38.7351,17000.0
2013-08-20 13:00:00,57.28,57.3,57.24,57.26,25300.0,38.7283,38.7418,38.7013,38.7148,25300.0
2013-08-20 13:05:00,57.25,57.3,57.25,57.25,25500.0,38.708,38.7418,38.708,38.708,25500.0
2013-08-20 13:10:00,57.27,57.29,57.2,57.2,20900.0,38.7216,38.7351,38.6742,38.6742,20900.0
2013-08-20 13:15:00,57.2,57.2,57.11,57.12,23700.0,38.6742,38.6742,38.6134,38.6201,23700.0
2013-08-20 13:20:00,57.1,57.12,57.07,57.08,17800.0,38.6066,38.6201,38.5863,38.5931,17800.0
2013-08-20 13:25:00,57.08,57.09,56.99,56.99,43100.0,38.5931,38.5998,38.5322,38.5322,43100.0
2013-08-20 13:30:00,57.0,57.0,56.91,56.98,32800.0,38.539,38.539,38.4781,38.5255,32800.0
2013-08-20 13:35:00,56.97,57.0,56.94,56.94,21100.0,38.5187,38.539,38.4984,38.4984,21100.0
2013-08-20 13:40:00,56.94,57.01,56.93,57.0,19700.0,38.4984,38.5458,38.4917,38.539,19700.0
2013-08-20 13:45:00,56.99,57.04,56.97,57.04,27400.0,38.5322,38.566,38.5187,38.566,27400.0
2013-08-20 13:50:00,57.03,57.06,56.99,57.01,20400.0,38.5593,38.5796,38.5322,38.5458,20400.0
2013-08-20 13:55:00,57.02,57.05,56.92,56.93,63500.0,38.5525,38.5728,38.4849,38.4917,63500.0
2013-08-20 14:00:00,56.94,56.98,56.92,56.94,22100.0,38.4984,38.5255,38.4849,38.4984,22100.0
2013-08-20 14:05:00,56.95,56.96,56.85,56.85,27000.0,38.5052,38.512,38.4376,38.4376,27000.0
2013-08-20 14:10:00,56.86,56.87,56.81,56.84,38000.0,38.4443,38.4511,38.4105,38.4308,38000.0
2013-08-20 14:15:00,56.84,56.85,56.76,56.76,37500.0,38.4308,38.4376,38.3767,38.3767,37500.0
2013-08-20 14:20:00,56.76,56.79,56.72,56.79,30500.0,38.3767,38.397,38.3497,38.397,30500.0
2013-08-20 14:25:00,56.78,56.82,56.74,56.8,23100.0,38.3903,38.4173,38.3632,38.4038,23100.0
2013-08-20 14:30:00,56.81,56.88,56.8,56.8,32200.0,38.4105,38.4579,38.4038,38.4038,32200.0
2013-08-20 14:35:00,56.8,56.84,56.76,56.8,34500.0,38.4038,38.4308,38.3767,38.4038,34500.0
2013-08-20 14:40:00,56.8,56.82,56.78,56.78,26900.0,38.4038,38.4173,38.3903,38.3903,26900.0
2013-08-20 14:45:00,56.78,56.83,56.76,56.79,24500.0,38.3903,38.4241,38.3767,38.397,24500.0
2013-08-20 14:50:00,56.78,56.89,56.78,56.86,23300.0,38.3903,38.4646,38.3903,38.4443,23300.0
2013-08-20 14:55:00,56.85,56.86,56.78,56.81,24300.0,38.4376,38.4443,38.3903,38.4105,24300.0
2013-08-20 15:00:00,56.8,56.86,56.8,56.81,21400.0,38.4038,38.4443,38.4038,38.4105,21400.0
2013-08-20 15:05:00,56.82,56.9,56.82,56.88,23200.0,38.4173,38.4714,38.4173,38.4579,23200.0
2013-08-20 15:10:00,56.88,56.88,56.86,56.87,21100.0,38.4579,38.4579,38.4443,38.4511,21100.0
2013-08-20 15:15:00,56.88,56.92,56.86,56.88,26500.0,38.4579,38.4849,38.4443,38.4579,26500.0
2013-08-20 15:20:00,56.87,56.87,56.81,56.87,23300.0,38.4511,38.4511,38.4105,38.4511,23300.0
2013-08-20 15:25:00,56.88,56.89,56.8,56.81,77300.0,38.4579,38.4646,38.4038,38.4105,77300.0
2013-08-20 15:30:00,56.8,56.87,56.77,56.77,41000.0,38.4038,38.4511,38.3835,38.3835,41000.0
2013-08-20 15:35:00,56.78,56.8,56.7,56.71,64500.0,38.3903,38.4038,38.3362,38.3429,64500.0
2013-08-20 15:40:00,56.71,56.73,56.64,56.65,61500.0,38.3429,38.3564,38.2956,38.3024,61500.0
2013-08-20 15:45:00,56.66,56.68,56.58,56.59,85400.0,38.3091,38.3226,38.255,38.2618,85400.0
2013-08-20 15:50:00,56.6,56.63,56.54,56.55,121200.0,38.2685,38.2888,38.228,38.2347,121200.0
2013-08-20 15:55:00,56.55,56.6,56.52,56.54,123100.0,38.2347,38.2685,38.2145,38.228,123100.0
2013-08-21 09:30:00,56.4,56.45,56.2,56.28,65400.0,38.1333,38.1671,37.9981,38.0522,65400.0
2013-08-21 09:35:00,56.25,56.48,56.03,56.38,29100.0,38.0319,38.1874,37.8832,38.1198,29100.0
2013-08-21 09:40:00,56.38,56.48,56.23,56.47,29300.0,38.1198,38.1874,38.0184,38.1807,29300.0
2013-08-21 09:45:00,56.46,56.48,56.31,56.46,27600.0,38.1739,38.1874,38.0725,38.1739,27600.0
2013-08-21 09:50:00,56.44,56.47,56.33,56.38,29700.0,38.1604,38.1807,38.086,38.1198,29700.0
2013-08-21 09:55:00,56.4,56.6,56.35,56.37,26700.0,38.1333,38.2685,38.0995,38.113,26700.0
2013-08-21 10:00:00,56.37,56.64,56.34,56.61,40800.0,38.113,38.2956,38.0928,38.2753,40800.0
2013-08-21 10:05:00,56.6,56.6,56.43,56.47,52200.0,38.2685,38.2685,38.1536,38.1807,52200.0
2013-08-21 10:10:00,56.44,56.59,56.38,56.4,31600.0,38.1604,38.2618,38.1198,38.1333,31600.0
2013-08-21 10:15:00,56.39,56.59,56.39,56.58,49200.0,38.1266,38.2618,38.1266,38.255,49200.0
2013-08-21 10:20:00,56.59,56.66,56.55,56.56,43900.0,38.2618,38.3091,38.2347,38.2415,43900.0
2013-08-21 10:25:00,56.56,56.74,56.56,56.73,53500.0,38.2415,38.3632,38.2415,38.3564,53500.0
2013-08-21 10:30:00,56.73,56.73,56.58,56.59,28700.0,38.3564,38.3564,38.255,38.2618,28700.0
2013-08-21 10:35:00,56.58,56.65,56.55,56.65,14300.0,38.255,38.3024,38.2347,38.3024,14300.0
2013-08-21 10:40:00,56.65,56.91,56.64,56.88,62600.0,38.3024,38.4781,38.2956,38.4579,62600.0
2013-08-21 10:45:00,56.88,56.96,56.87,56.91,23100.0,38.4579,38.512,38.4511,38.4781,23100.0
2013-08-21 10:50:00,56.9,56.91,56.75,56.75,19100.0,38.4714,38.4781,38.37,38.37,19100.0
2013-08-21 10:55:00,56.74,56.76,56.68,56.69,18000.0,38.3632,38.3767,38.3226,38.3294,18000.0
2013-08-21 11:00:00,56.68,56.7,56.63,56.64,25400.0,38.3226,38.3362,38.2888,38.2956,25400.0
2013-08-21 11:05:00,56.65,56.65,56.52,56.52,15600.0,38.3024,38.3024,38.2145,38.2145,15600.0
2013-08-21 11:10:00,56.52,56.62,56.51,56.54,19200.0,38.2145,38.2821,38.2077,38.228,19200.0
2013-08-21 11:15:00,56.54,56.62,56.54,56.56,23200.0,38.228,38.2821,38.228,38.2415,23200.0
2013-08-21 11:20:00,56.55,56.55,56.46,56.48,22300.0,38.2347,38.2347,38.1739,38.1874,22300.0
2013-08-21 11:25:00,56.48,56.48,56.36,56.42,29600.0,38.1874,38.1874,38.1063,38.1468,29600.0
2013-08-21 11:30:00,56.42,56.48,56.38,56.48,25700.0,38.1468,38.1874,38.1198,38.1874,25700.0
2013-08-21 11:35:00,56.48,56.53,56.46,56.46,34200.0,38.1874,38.2212,38.1739,38.1739,34200.0
2013-08-21 11:40:00,56.46,56.47,56.39,56.47,15600.0,38.1739,38.1807,38.1266,38.1807,15600.0
2013-08-21 11:45:00,56.46,56.46,56.33,56.36,20100.0,38.1739,38.1739,38.086,38.1063,20100.0
2013-08-21 11:50:00,56.35,56.4,56.29,56.39,12400.0,38.0995,38.1333,38.059,38.1266,12400.0
2013-08-21 11:55:00,56.39,56.4,56.33,56.38,16700.0,38.1266,38.1333,38.086,38.1198,16700.0
2013-08-21 12:00:00,56.38,56.42,56.34,56.39,22700.0,38.1198,38.1468,38.0928,38.1266,22700.0
2013-08-21 12:05:00,56.39,56.42,56.35,56.35,22000.0,38.1266,38.1468,38.0995,38.0995,22000.0
2013-08-21 12:10:00,56.35,56.4,56.35,56.39,7400.0,38.0995,38.1333,38.0995,38.1266,7400.0
2013-08-21 12:15:00,56.38,56.44,56.36,56.42,13000.0,38.1198,38.1604,38.1063,38.1468,13000.0
2013-08-21 12:20:00,56.42,56.43,56.33,56.34,12000.0,38.1468,38.1536,38.086,38.0928,12000.0
2013-08-21 12:25:00,56.34,56.34,56.28,56.34,12400.0,38.0928,38.0928,38.0522,38.0928,12400.0
2013-08-21 12:30:00,56.34,56.37,56.3,56.32,10900.0,38.0928,38.113,38.0657,38.0792,10900.0
2013-08-21 12:35:00,56.32,56.36,56.29,56.36,8700.0,38.0792,38.1063,38.059,38.1063,8700.0
2013-08-21 12:40:00,56.36,56.38,56.34,56.38,10800.0,38.1063,38.1198,38.0928,38.1198,10800.0
2013-08-21 12:45:00,56.37,56.41,56.36,56.37,52200.0,38.113,38.1401,38.1063,38.113,52200.0
2013-08-21 12:50:00,56.36,56.44,56.36,56.44,10300.0,38.1063,38.1604,38.1063,38.1604,10300.0
2013-08-21 12:55:00,56.44,56.44,56.38,56.39,79200.0,38.1604,38.1604,38.1198,38.1266,79200.0
2013-08-21 13:00:00,56.39,56.4,56.32,56.35,69500.0,38.1266,38.1333,38.0792,38.0995,69500.0
2013-08-21 13:05:00,56.35,56.35,56.28,56.28,17100.0,38.0995,38.0995,38.0522,38.0522,17100.0
2013-08-21 13:10:00,56.28,56.3,56.25,56.28,9100.0,38.0522,38.0657,38.0319,38.0522,9100.0
2013-08-21 13:15:00,56.28,56.32,56.25,56.31,44700.0,38.0522,38.0792,38.0319,38.0725,44700.0
2013-08-21 13:20:00,56.3,56.3,56.25,56.29,16500.0,38.0657,38.0657,38.0319,38.059,16500.0
2013-08-21 13:25:00,56.3,56.33,56.27,56.29,9300.0,38.0657,38.086,38.0454,38.059,9300.0
2013-08-21 13:30:00,56.29,56.34,56.28,56.32,23900.0,38.059,38.0928,38.0522,38.0792,23900.0
2013-08-21 13:35:00,56.32,56.43,56.32,56.43,18200.0,38.0792,38.1536,38.0792,38.1536,18200.0
2013-08-21 13:40:00,56.44,56.51,56.43,56.51,17100.0,38.1604,38.2077,38.1536,38.2077,17100.0
2013-08-21 13:45:00,56.52,56.53,56.4,56.42,11000.0,38.2145,38.2212,38.1333,38.1468,11000.0
2013-08-21 13:50:00,56.42,56.43,56.38,56.4,8600.0,38.1468,38.1536,38.1198,38.1333,8600.0
2013-08-21 13:55:00,56.41,56.43,56.4,56.41,15600.0,38.1401,38.1536,38.1333,38.1401,15600.0
2013-08-21 14:00:00,56.41,56.43,56.17,56.21,69300.0,38.1401,38.1536,37.9778,38.0049,69300.0
2013-08-21 14:05:00,56.2,56.28,56.1,56.27,41500.0,37.9981,38.0522,37.9305,38.0454,41500.0
2013-08-21 14:10:00,56.27,56.47,56.27,56.34,43500.0,38.0454,38.1807,38.0454,38.0928,43500.0
2013-08-21 14:15:00,56.37,56.49,56.26,56.32,27300.0,38.113,38.1942,38.0387,38.0792,27300.0
2013-08-21 14:20:00,56.31,56.31,56.17,56.26,23000.0,38.0725,38.0725,37.9778,38.0387,23000.0
2013-08-21 14:25:00,56.27,56.35,56.25,56.34,18100.0,38.0454,38.0995,38.0319,38.0928,18100.0
2013-08-21 14:30:00,56.35,56.53,56.35,56.47,26700.0,38.0995,38.2212,38.0995,38.1807,26700.0
2013-08-21 14:35:00,56.46,56.57,56.45,56.53,54800.0,38.1739,38.2483,38.1671,38.2212,54800.0
2013-08-21 14:40:00,56.54,56.67,56.52,56.64,66400.0,38.228,38.3159,38.2145,38.2956,66400.0
2013-08-21 14:45:00,56.64,56.8,56.64,56.8,32600.0,38.2956,38.4038,38.2956,38.4038,32600.0
2013-08-21 14:50:00,56.78,56.81,56.74,56.75,85100.0,38.3903,38.4105,38.3632,38.37,85100.0
2013-08-21 14:55:00,56.75,56.78,56.62,56.63,33700.0,38.37,38.3903,38.2821,38.2888,33700.0
2013-08-21 15:00:00,56.64,56.64,56.51,56.56,28700.0,38.2956,38.2956,38.2077,38.2415,28700.0
2013-08-21 15:05:00,56.57,56.59,56.48,56.56,18400.0,38.2483,38.2618,38.1874,38.2415,18400.0
2013-08-21 15:10:00,56.55,56.58,56.5,56.57,30000.0,38.2347,38.255,38.2009,38.2483,30000.0
2013-08-21 15:15:00,56.57,56.57,56.43,56.44,25500.0,38.2483,38.2483,38.1536,38.1604,25500.0
2013-08-21 15:20:00,56.43,56.45,56.38,56.4,21300.0,38.1536,38.1671,38.1198,38.1333,21300.0
2013-08-21 15:25:00,56.4,56.46,56.37,56.4,18800.0,38.1333,38.1739,38.113,38.1333,18800.0
2013-08-21 15:30:00,56.4,56.46,56.39,56.44,27100.0,38.1333,38.1739,38.1266,38.1604,27100.0
2013-08-21 15:35:00,56.45,56.48,56.34,56.37,45000.0,38.1671,38.1874,38.0928,38.113,45000.0
2013-08-21 15:40:00,56.37,56.39,56.24,56.34,76600.0,38.113,38.1266,38.0251,38.0928,76600.0
2013-08-21 15:45:00,56.34,56.38,56.2,56.26,111400.0,38.0928,38.1198,37.9981,38.0387,111400.0
2013-08-21 15:50:00,56.26,56.29,56.22,56.22,62500.0,38.0387,38.059,38.0116,38.0116,62500.0
2013-08-21 15:55:00,56.22,56.26,56.08,56.09,380300.0,38.0116,38.0387,37.917,37.9237,380300.0
2013-08-22 09:30:00,56.24,56.3,56.15,56.25,49800.0,38.0251,38.0657,37.9643,38.0319,49800.0
2013-08-22 09:35:00,56.31,56.55,56.31,56.52,23200.0,38.0725,38.2347,38.0725,38.2145,23200.0
2013-08-22 09:40:00,56.5,56.67,56.49,56.65,74300.0,38.2009,38.3159,38.1942,38.3024,74300.0
2013-08-22 09:45:00,56.64,56.8,56.64,56.8,14200.0,38.2956,38.4038,38.2956,38.4038,14200.0
2013-08-22 09:50:00,56.77,56.85,56.74,56.8,30900.0,38.3835,38.4376,38.3632,38.4038,30900.0
2013-08-22 09:55:00,56.8,56.91,56.77,56.79,24200.0,38.4038,38.4781,38.3835,38.397,24200.0
2013-08-22 10:00:00,56.79,56.83,56.73,56.77,29400.0,38.397,38.4241,38.3564,38.3835,29400.0
2013-08-22 10:05:00,56.78,56.99,56.77,56.91,22100.0,38.3903,38.5322,38.3835,38.4781,22100.0
2013-08-22 10:10:00,56.93,56.96,56.85,56.95,16900.0,38.4917,38.512,38.4376,38.5052,16900.0
2013-08-22 10:15:00,56.95,57.04,56.92,57.02,8800.0,38.5052,38.566,38.4849,38.5525,8800.0
2013-08-22 10:20:00,57.02,57.02,56.95,56.99,16900.0,38.5525,38.5525,38.5052,38.5322,16900.0
2013-08-22 10:25:00,56.99,57.03,56.96,57.0,27600.0,38.5322,38.5593,38.512,38.539,27600.0
2013-08-22 10:30:00,57.04,57.16,57.03,57.15,45600.0,38.566,38.6472,38.5593,38.6404,45600.0
2013-08-22 10:35:00,57.15,57.2,57.09,57.12,16600.0,38.6404,38.6742,38.5998,38.6201,16600.0
2013-08-22 10:40:00,57.12,57.19,57.1,57.14,12100.0,38.6201,38.6675,38.6066,38.6337,12100.0
2013-08-22 10:45:00,57.14,57.16,57.12,57.12,11500.0,38.6337,38.6472,38.6201,38.6201,11500.0
2013-08-22 10:50:00,57.12,57.13,57.07,57.12,20600.0,38.6201,38.6269,38.5863,38.6201,20600.0
2013-08-22 10:55:00,57.11,57.12,57.08,57.09,20500.0,38.6134,38.6201,38.5931,38.5998,20500.0
2013-08-22 11:00:00,57.09,57.14,57.08,57.14,13900.0,38.5998,38.6337,38.5931,38.6337,13900.0
2013-08-22 11:05:00,57.14,57.31,57.14,57.31,24200.0,38.6337,38.7486,38.6337,38.7486,24200.0
2013-08-22 11:10:00,57.31,57.31,57.24,57.25,23900.0,38.7486,38.7486,38.7013,38.708,23900.0
2013-08-22 11:15:00,57.25,57.25,57.17,57.19,17800.0,38.708,38.708,38.6539,38.6675,17800.0
2013-08-22 11:20:00,57.19,57.2,57.1,57.11,24600.0,38.6675,38.6742,38.6066,38.6134,24600.0
2013-08-22 11:25:00,57.1,57.15,57.1,57.14,18300.0,38.6066,38.6404,38.6066,38.6337,18300.0
2013-08-22 11:30:00,57.14,57.16,57.13,57.15,55300.0,38.6337,38.6472,38.6269,38.6404,55300.0
2013-08-22 11:35:00,57.15,57.16,57.07,57.07,16600.0,38.6404,38.6472,38.5863,38.5863,16600.0
2013-08-22 11:40:00,57.07,57.08,56.96,56.97,20500.0,38.5863,38.5931,38.512,38.5187,20500.0
2013-08-22 11:45:00,56.98,57.1,56.98,57.1,17500.0,38.5255,38.6066,38.5255,38.6066,17500.0
2013-08-22 11:50:00,57.11,57.12,57.04,57.06,8900.0,38.6134,38.6201,38.566,38.5796,8900.0
2013-08-22 11:55:00,57.06,57.07,57.01,57.05,20200.0,38.5796,38.5863,38.5458,38.5728,20200.0
2013-08-22 12:00:00,57.05,57.12,57.05,57.06,8600.0,38.5728,38.6201,38.5728,38.5796,8600.0
2013-08-22 12:05:00,57.06,57.17,57.06,57.1,14700.0,38.5796,38.6539,38.5796,38.6066,14700.0
2013-08-22 12:10:00,57.1,57.1,57.09,57.09,9100.0,38.6066,38.6066,38.5998,38.5998,9100.0
2013-08-22 12:15:00,57.09,57.1,57.08,57.08,9000.0,38.5998,38.6066,38.5931,38.5931,9000.0
2013-08-22 12:20:00,57.07,57.1,57.05,57.08,6500.0,38.5863,38.6066,38.5728,38.5931,6500.0
2013-08-22 12:25:00,57.08,57.09,57.0,57.02,7300.0,38.5931,38.5998,38.539,38.5525,7300.0
2013-08-22 12:30:00,57.01,57.06,57.01,57.05,57200.0,38.5458,38.5796,38.5458,38.5728,57200.0
2013-08-22 12:35:00,57.05,57.07,57.03,57.04,11500.0,38.5728,38.5863,38.5593,38.566,11500.0
2013-08-22 12:40:00,57.05,57.07,57.04,57.07,3800.0,38.5728,38.5863,38.566,38.5863,3800.0
2013-08-22 12:45:00,57.07,57.11,57.02,57.04,14600.0,38.5863,38.6134,38.5525,38.566,14600.0
2013-08-22 12:50:00,57.05,57.06,56.9,56.9,8200.0,38.5728,38.5796,38.4714,38.4714,8200.0
2013-08-22 12:55:00,56.89,56.94,56.85,56.9,4200.0,38.4646,38.4984,38.4376,38.4714,4200.0
2013-08-22 13:00:00,56.92,57.02,56.91,57.02,15900.0,38.4849,38.5525,38.4781,38.5525,15900.0
2013-08-22 13:05:00,57.0,57.07,57.0,57.04,19000.0,38.539,38.5863,38.539,38.566,19000.0
2013-08-22 13:10:00,57.03,57.11,57.02,57.05,14600.0,38.5593,38.6134,38.5525,38.5728,14600.0
2013-08-22 13:15:00,57.04,57.12,57.04,57.11,22800.0,38.566,38.6201,38.566,38.6134,22800.0
2013-08-22 13:20:00,57.12,57.14,57.05,57.07,43000.0,38.6201,38.6337,38.5728,38.5863,43000.0
2013-08-22 13:25:00,57.11,57.19,57.05,57.18,21700.0,38.6134,38.6675,38.5728,38.6607,21700.0
2013-08-22 13:30:00,57.19,57.36,57.19,57.35,15200.0,38.6675,38.7824,38.6675,38.7756,15200.0
2013-08-22 13:35:00,57.32,57.49,57.32,57.48,20900.0,38.7554,38.8703,38.7554,38.8635,20900.0
2013-08-22 13:40:00,57.47,57.52,57.44,57.45,27200.0,38.8568,38.8906,38.8365,38.8433,27200.0
2013-08-22 13:45:00,57.44,57.51,57.44,57.5,7600.0,38.8365,38.8838,38.8365,38.8771,7600.0
2013-08-22 13:50:00,57.52,57.55,57.5,57.55,11300.0,38.8906,38.9109,38.8771,38.9109,11300.0
2013-08-22 13:55:00,57.55,57.66,57.55,57.64,27000.0,38.9109,38.9852,38.9109,38.9717,27000.0
2013-08-22 14:00:00,57.62,57.71,57.55,57.62,29300.0,38.9582,39.019,38.9109,38.9582,29300.0
2013-08-22 14:05:00,57.62,57.66,57.54,57.57,14000.0,38.9582,38.9852,38.9041,38.9244,14000.0
2013-08-22 14:10:00,57.54,57.57,57.45,57.57,11500.0,38.9041,38.9244,38.8433,38.9244,11500.0
2013-08-22 14:15:00,57.55,57.55,57.49,57.5,4400.0,38.9109,38.9109,38.8703,38.8771,4400.0
2013-08-22 14:20:00,57.5,57.5,57.4,57.4,12400.0,38.8771,38.8771,38.8094,38.8094,12400.0
2013-08-22 14:25:00,57.43,57.47,57.41,57.43,7400.0,38.8297,38.8568,38.8162,38.8297,7400.0
2013-08-22 14:30:00,57.42,57.48,57.39,57.47,10100.0,38.823,38.8635,38.8027,38.8568,10100.0
2013-08-22 14:35:00,57.44,57.46,57.41,57.46,6200.0,38.8365,38.85,38.8162,38.85,6200.0
2013-08-22 14:40:00,57.42,57.42,57.38,57.38,3500.0,38.823,38.823,38.7959,38.7959,3500.0
2013-08-22 14:45:00,57.38,57.41,57.34,57.34,4700.0,38.7959,38.8162,38.7689,38.7689,4700.0
2013-08-22 14:50:00,57.33,57.36,57.31,57.33,9800.0,38.7621,38.7824,38.7486,38.7621,9800.0
2013-08-22 14:55:00,57.35,57.35,57.29,57.29,2800.0,38.7756,38.7756,38.7351,38.7351,2800.0
2013-08-22 15:00:00,57.3,57.32,57.25,57.26,7600.0,38.7418,38.7554,38.708,38.7148,7600.0
2013-08-22 15:05:00,57.27,57.3,57.25,57.27,10300.0,38.7216,38.7418,38.708,38.7216,10300.0
2013-08-22 15:10:00,57.28,57.39,57.28,57.39,6400.0,38.7283,38.8027,38.7283,38.8027,6400.0
2013-08-22 15:15:00,57.4,57.5,57.38,57.46,11100.0,38.8094,38.8771,38.7959,38.85,11100.0
2013-08-22 15:20:00,57.48,57.56,57.48,57.56,14500.0,38.8635,38.9176,38.8635,38.9176,14500.0
2013-08-22 15:25:00,57.55,57.59,57.52,57.56,28600.0,38.9109,38.9379,38.8906,38.9176,28600.0
2013-08-22 15:30:00,57.57,57.58,57.51,57.55,25000.0,38.9244,38.9311,38.8838,38.9109,25000.0
2013-08-22 15:35:00,57.54,57.58,57.49,57.53,33700.0,38.9041,38.9311,38.8703,38.8973,33700.0
2013-08-22 15:40:00,57.53,57.53,57.47,57.48,36300.0,38.8973,38.8973,38.8568,38.8635,36300.0
2013-08-22 15:45:00,57.48,57.51,57.46,57.49,32600.0,38.8635,38.8838,38.85,38.8703,32600.0
2013-08-22 15:50:00,57.49,57.51,57.38,57.39,78500.0,38.8703,38.8838,38.7959,38.8027,78500.0
2013-08-22 15:55:00,57.39,57.39,57.31,57.32,155000.0,38.8027,38.8027,38.7486,38.7554,155000.0
2013-08-23 09:30:00,57.56,57.56,57.27,57.41,39700.0,38.9176,38.9176,38.7216,38.8162,39700.0
2013-08-23 09:35:00,57.42,57.42,57.26,57.35,33800.0,38.823,38.823,38.7148,38.7756,33800.0
2013-08-23 09:40:00,57.4,57.52,57.35,57.5,36800.0,38.8094,38.8906,38.7756,38.8771,36800.0
2013-08-23 09:45:00,57.5,57.6,57.47,57.59,44600.0,38.8771,38.9447,38.8568,38.9379,44600.0
2013-08-23 09:50:00,57.59,57.66,57.59,57.63,28200.0,38.9379,38.9852,38.9379,38.965,28200.0
2013-08-23 09:55:00,57.62,57.62,57.36,57.47,39800.0,38.9582,38.9582,38.7824,38.8568,39800.0
2013-08-23 10:00:00,57.47,57.65,57.45,57.63,77900.0,38.8568,38.9785,38.8433,38.965,77900.0
2013-08-23 10:05:00,57.59,57.59,57.53,57.59,19200.0,38.9379,38.9379,38.8973,38.9379,19200.0
2013-08-23 10:10:00,57.61,57.75,57.59,57.72,35200.0,38.9514,39.0461,38.9379,39.0258,35200.0
2013-08-23 10:15:00,57.72,57.86,57.71,57.86,40400.0,39.0258,39.1205,39.019,39.1205,40400.0
2013-08-23 10:20:00,57.85,57.97,57.85,57.94,62700.0,39.1137,39.1948,39.1137,39.1746,62700.0
2013-08-23 10:25:00,57.95,58.03,57.93,58.01,43300.0,39.1813,39.2354,39.1678,39.2219,43300.0
2013-08-23 10:30:00,58.0,58.03,57.94,57.98,21600.0,39.2151,39.2354,39.1746,39.2016,21600.0
2013-08-23 10:35:00,57.98,58.25,57.98,58.24,50000.0,39.2016,39.3842,39.2016,39.3774,50000.0
2013-08-23 10:40:00,58.24,58.32,58.24,58.29,68100.0,39.3774,39.4315,39.3774,39.4112,68100.0
2013-08-23 10:45:00,58.29,58.29,58.13,58.14,23900.0,39.4112,39.4112,39.303,39.3098,23900.0
2013-08-23 10:50:00,58.14,58.14,58.03,58.04,17400.0,39.3098,39.3098,39.2354,39.2422,17400.0
2013-08-23 10:55:00,58.06,58.1,58.03,58.07,16600.0,39.2557,39.2827,39.2354,39.2624,16600.0
2013-08-23 11:00:00,58.07,58.16,58.07,58.16,20200.0,39.2624,39.3233,39.2624,39.3233,20200.0
2013-08-23 11:05:00,58.16,58.16,58.03,58.04,19300.0,39.3233,39.3233,39.2354,39.2422,19300.0
2013-08-23 11:10:00,58.04,58.07,58.01,58.03,26700.0,39.2422,39.2624,39.2219,39.2354,26700.0
2013-08-23 11:15:00,58.04,58.08,58.03,58.06,7100.0,39.2422,39.2692,39.2354,39.2557,7100.0
2013-08-23 11:20:00,58.05,58.06,58.0,58.05,21500.0,39.2489,39.2557,39.2151,39.2489,21500.0
2013-08-23 11:25:00,58.04,58.07,58.02,58.04,14700.0,39.2422,39.2624,39.2286,39.2422,14700.0
2013-08-23 11:30:00,58.04,58.07,58.02,58.04,14700.0,39.2422,39.2624,39.2286,39.2422,14700.0
2013-08-23 11:35:00,58.03,58.06,58.0,58.05,19200.0,39.2354,39.2557,39.2151,39.2489,19200.0
2013-08-23 11:40:00,58.05,58.08,58.04,58.07,21000.0,39.2489,39.2692,39.2422,39.2624,21000.0
2013-08-23 11:45:00,58.07,58.07,58.03,58.04,37600.0,39.2624,39.2624,39.2354,39.2422,37600.0
2013-08-23 11:50:00,58.05,58.06,58.02,58.05,33400.0,39.2489,39.2557,39.2286,39.2489,33400.0
2013-08-23 11:55:00,58.05,58.07,58.04,58.05,22000.0,39.2489,39.2624,39.2422,39.2489,22000.0
2013-08-23 12:00:00,58.06,58.07,58.05,58.06,10500.0,39.2557,39.2624,39.2489,39.2557,10500.0
2013-08-23 12:05:00,58.07,58.08,58.05,58.08,9700.0,39.2624,39.2692,39.2489,39.2692,9700.0
2013-08-23 12:10:00,58.08,58.08,58.04,58.07,22300.0,39.2692,39.2692,39.2422,39.2624,22300.0
2013-08-23 12:15:00,58.06,58.13,58.05,58.1,21100.0,39.2557,39.303,39.2489,39.2827,21100.0
2013-08-23 12:20:00,58.1,58.1,58.05,58.07,11000.0,39.2827,39.2827,39.2489,39.2624,11000.0
2013-08-23 12:25:00,58.06,58.07,58.04,58.05,19100.0,39.2557,39.2624,39.2422,39.2489,19100.0
2013-08-23 12:30:00,58.05,58.11,58.04,58.08,15900.0,39.2489,39.2895,39.2422,39.2692,15900.0
2013-08-23 12:35:00,58.07,58.14,58.06,58.11,8900.0,39.2624,39.3098,39.2557,39.2895,8900.0
2013-08-23 12:40:00,58.11,58.11,58.08,58.08,7400.0,39.2895,39.2895,39.2692,39.2692,7400.0
2013-08-23 12:45:00,58.08,58.09,58.04,58.06,12900.0,39.2692,39.276,39.2422,39.2557,12900.0
2013-08-23 12:50:00,58.06,58.1,58.05,58.1,9000.0,39.2557,39.2827,39.2489,39.2827,9000.0
2013-08-23 12:55:00,58.09,58.12,58.08,58.11,7300.0,39.276,39.2963,39.2692,39.2895,7300.0
2013-08-23 13:00:00,58.1,58.1,58.05,58.08,15500.0,39.2827,39.2827,39.2489,39.2692,15500.0
2013-08-23 13:05:00,58.06,58.09,58.05,58.07,25300.0,39.2557,39.276,39.2489,39.2624,25300.0
2013-08-23 13:10:00,58.07,58.07,58.05,58.05,15500.0,39.2624,39.2624,39.2489,39.2489,15500.0
2013-08-23 13:15:00,58.05,58.12,58.04,58.1,41600.0,39.2489,39.2963,39.2422,39.2827,41600.0
2013-08-23 13:20:00,58.1,58.1,58.07,58.07,5100.0,39.2827,39.2827,39.2624,39.2624,5100.0
2013-08-23 13:25:00,58.07,58.08,58.04,58.08,14600.0,39.2624,39.2692,39.2422,39.2692,14600.0
2013-08-23 13:30:00,58.08,58.09,58.05,58.08,14300.0,39.2692,39.276,39.2489,39.2692,14300.0
2013-08-23 13:35:00,58.09,58.13,58.08,58.12,13300.0,39.276,39.303,39.2692,39.2963,13300.0
2013-08-23 13:40:00,58.12,58.12,58.06,58.07,7400.0,39.2963,39.2963,39.2557,39.2624,7400.0
2013-08-23 13:45:00,58.06,58.08,58.05,58.06,24000.0,39.2557,39.2692,39.2489,39.2557,24000.0
2013-08-23 13:50:00,58.06,58.1,58.06,58.07,11300.0,39.2557,39.2827,39.2557,39.2624,11300.0
2013-08-23 13:55:00,58.08,58.11,58.08,58.11,12400.0,39.2692,39.2895,39.2692,39.2895,12400.0
2013-08-23 14:00:00,58.1,58.11,58.08,58.1,14500.0,39.2827,39.2895,39.2692,39.2827,14500.0
2013-08-23 14:05:00,58.1,58.11,58.08,58.08,13500.0,39.2827,39.2895,39.2692,39.2692,13500.0
2013-08-23 14:10:00,58.08,58.12,58.08,58.09,14000.0,39.2692,39.2963,39.2692,39.276,14000.0
2013-08-23 14:15:00,58.08,58.12,58.07,58.12,20100.0,39.2692,39.2963,39.2624,39.2963,20100.0
2013-08-23 14:20:00,58.12,58.13,58.09,58.12,9500.0,39.2963,39.303,39.276,39.2963,9500.0
2013-08-23 14:25:00,58.12,58.16,58.12,58.13,10800.0,39.2963,39.3233,39.2963,39.303,10800.0
2013-08-23 14:30:00,58.12,58.15,58.09,58.11,31400.0,39.2963,39.3165,39.276,39.2895,31400.0
2013-08-23 14:35:00,58.1,58.13,58.09,58.11,10700.0,39.2827,39.303,39.276,39.2895,10700.0
2013-08-23 14:40:00,58.11,58.11,58.06,58.07,78400.0,39.2895,39.2895,39.2557,39.2624,78400.0
2013-08-23 14:45:00,58.06,58.06,58.01,58.02,23400.0,39.2557,39.2557,39.2219,39.2286,23400.0
2013-08-23 14:50:00,58.02,58.06,57.98,58.05,63200.0,39.2286,39.2557,39.2016,39.2489,63200.0
2013-08-23 14:55:00,58.05,58.14,58.03,58.08,38900.0,39.2489,39.3098,39.2354,39.2692,38900.0
2013-08-23 15:00:00,58.08,58.09,58.05,58.05,26100.0,39.2692,39.276,39.2489,39.2489,26100.0
2013-08-23 15:05:00,58.05,58.1,58.04,58.08,50000.0,39.2489,39.2827,39.2422,39.2692,50000.0
2013-08-23 15:10:00,58.08,58.08,58.03,58.04,33900.0,39.2692,39.2692,39.2354,39.2422,33900.0
2013-08-23 15:15:00,58.04,58.06,58.0,58.01,24300.0,39.2422,39.2557,39.2151,39.2219,24300.0
2013-08-23 15:20:00,58.0,58.02,57.98,58.02,27400.0,39.2151,39.2286,39.2016,39.2286,27400.0
2013-08-23 15:25:00,58.03,58.04,58.01,58.04,17200.0,39.2354,39.2422,39.2219,39.2422,17200.0
2013-08-23 15:30:00,58.04,58.06,58.0,58.01,29100.0,39.2422,39.2557,39.2151,39.2219,29100.0
2013-08-23 15:35:00,58.0,58.05,58.0,58.05,34500.0,39.2151,39.2489,39.2151,39.2489,34500.0
2013-08-23 15:40:00,58.05,58.08,58.04,58.07,37200.0,39.2489,39.2692,39.2422,39.2624,37200.0
2013-08-23 15:45:00,58.07,58.15,58.07,58.13,45100.0,39.2624,39.3165,39.2624,39.303,45100.0
2013-08-23 15:50:00,58.14,58.15,58.12,58.14,42300.0,39.3098,39.3165,39.2963,39.3098,42300.0
2013-08-23 15:55:00,58.14,58.17,58.1,58.12,89300.0,39.3098,39.3301,39.2827,39.2963,89300.0
2013-08-26 09:30:00,58.18,58.4,58.13,58.28,29400.0,39.3368,39.4856,39.303,39.4044,29400.0
2013-08-26 09:35:00,58.29,58.45,58.16,58.45,11400.0,39.4112,39.5194,39.3233,39.5194,11400.0
2013-08-26 09:40:00,58.45,58.5,58.4,58.49,8900.0,39.5194,39.5532,39.4856,39.5464,8900.0
2013-08-26 09:45:00,58.49,58.49,58.41,58.44,11000.0,39.5464,39.5464,39.4923,39.5126,11000.0
2013-08-26 09:50:00,58.44,58.5,58.42,58.48,11600.0,39.5126,39.5532,39.4991,39.5397,11600.0
2013-08-26 09:55:00,58.46,58.46,58.3,58.31,8000.0,39.5261,39.5261,39.418,39.4247,8000.0
2013-08-26 10:00:00,58.31,58.41,58.29,58.41,14800.0,39.4247,39.4923,39.4112,39.4923,14800.0
2013-08-26 10:05:00,58.43,58.46,58.39,58.46,10100.0,39.5059,39.5261,39.4788,39.5261,10100.0
2013-08-26 10:10:00,58.44,58.44,58.34,58.37,12000.0,39.5126,39.5126,39.445,39.4653,12000.0
2013-08-26 10:15:00,58.41,58.45,58.36,58.39,6400.0,39.4923,39.5194,39.4585,39.4788,6400.0
2013-08-26 10:20:00,58.38,58.4,58.35,58.37,31600.0,39.472,39.4856,39.4518,39.4653,31600.0
2013-08-26 10:25:00,58.37,58.44,58.37,58.44,13300.0,39.4653,39.5126,39.4653,39.5126,13300.0
2013-08-26 10:30:00,58.44,58.48,58.4,58.42,14100.0,39.5126,39.5397,39.4856,39.4991,14100.0
2013-08-26 10:35:00,58.43,58.54,58.43,58.54,15800.0,39.5059,39.5802,39.5059,39.5802,15800.0
2013-08-26 10:40:00,58.55,58.57,58.5,58.55,9300.0,39.587,39.6005,39.5532,39.587,9300.0
2013-08-26 10:45:00,58.53,58.56,58.47,58.52,14500.0,39.5735,39.5937,39.5329,39.5667,14500.0
2013-08-26 10:50:00,58.51,58.55,58.49,58.49,16500.0,39.5599,39.587,39.5464,39.5464,16500.0
2013-08-26 10:55:00,58.5,58.55,58.47,58.55,11400.0,39.5532,39.587,39.5329,39.587,11400.0
2013-08-26 11:00:00,58.56,58.58,58.54,58.55,12800.0,39.5937,39.6073,39.5802,39.587,12800.0
2013-08-26 11:05:00,58.55,58.56,58.45,58.46,19200.0,39.587,39.5937,39.5194,39.5261,19200.0
2013-08-26 11:10:00,58.46,58.47,58.42,58.47,19400.0,39.5261,39.5329,39.4991,39.5329,19400.0
2013-08-26 11:15:00,58.49,58.49,58.43,58.47,10000.0,39.5464,39.5464,39.5059,39.5329,10000.0
2013-08-26 11:20:00,58.46,58.47,58.42,58.42,8600.0,39.5261,39.5329,39.4991,39.4991,8600.0
2013-08-26 11:25:00,58.41,58.43,58.39,58.39,14700.0,39.4923,39.5059,39.4788,39.4788,14700.0
2013-08-26 11:30:00,58.39,58.46,58.39,58.4,33500.0,39.4788,39.5261,39.4788,39.4856,33500.0
2013-08-26 11:35:00,58.4,58.46,58.4,58.44,11800.0,39.4856,39.5261,39.4856,39.5126,11800.0
2013-08-26 11:40:00,58.44,58.46,58.43,58.44,12700.0,39.5126,39.5261,39.5059,39.5126,12700.0
2013-08-26 11:45:00,58.43,58.45,58.42,58.42,9300.0,39.5059,39.5194,39.4991,39.4991,9300.0
2013-08-26 11:50:00,58.41,58.42,58.36,58.39,10900.0,39.4923,39.4991,39.4585,39.4788,10900.0
2013-08-26 11:55:00,58.4,58.45,58.36,58.45,12700.0,39.4856,39.5194,39.4585,39.5194,12700.0
2013-08-26 12:00:00,58.44,58.5,58.41,58.48,16600.0,39.5126,39.5532,39.4923,39.5397,16600.0
2013-08-26 12:05:00,58.48,58.51,58.47,58.47,16200.0,39.5397,39.5599,39.5329,39.5329,16200.0
2013-08-26 12:10:00,58.47,58.5,58.44,58.46,12800.0,39.5329,39.5532,39.5126,39.5261,12800.0
2013-08-26 12:15:00,58.46,58.46,58.42,58.42,7800.0,39.5261,39.5261,39.4991,39.4991,7800.0
2013-08-26 12:20:00,58.42,58.42,58.38,58.4,17000.0,39.4991,39.4991,39.472,39.4856,17000.0
2013-08-26 12:25:00,58.38,58.4,58.37,58.37,10600.0,39.472,39.4856,39.4653,39.4653,10600.0
2013-08-26 12:30:00,58.38,58.42,58.37,58.4,21800.0,39.472,39.4991,39.4653,39.4856,21800.0
2013-08-26 12:35:00,58.4,58.41,58.38,58.38,87400.0,39.4856,39.4923,39.472,39.472,87400.0
2013-08-26 12:40:00,58.38,58.41,58.38,58.4,5800.0,39.472,39.4923,39.472,39.4856,5800.0
2013-08-26 12:45:00,58.39,58.41,58.39,58.41,11200.0,39.4788,39.4923,39.4788,39.4923,11200.0
2013-08-26 12:50:00,58.41,58.42,58.39,58.41,13700.0,39.4923,39.4991,39.4788,39.4923,13700.0
2013-08-26 12:55:00,58.41,58.42,58.4,58.41,10700.0,39.4923,39.4991,39.4856,39.4923,10700.0
2013-08-26 13:00:00,58.42,58.43,58.38,58.38,18700.0,39.4991,39.5059,39.472,39.472,18700.0
2013-08-26 13:05:00,58.38,58.41,58.38,58.4,15500.0,39.472,39.4923,39.472,39.4856,15500.0
2013-08-26 13:10:00,58.4,58.41,58.37,58.37,60200.0,39.4856,39.4923,39.4653,39.4653,60200.0
2013-08-26 13:15:00,58.37,58.39,58.35,58.38,8900.0,39.4653,39.4788,39.4518,39.472,8900.0
2013-08-26 13:20:00,58.38,58.46,58.38,58.46,15100.0,39.472,39.5261,39.472,39.5261,15100.0
2013-08-26 13:25:00,58.47,58.5,58.42,58.44,19600.0,39.5329,39.5532,39.4991,39.5126,19600.0
2013-08-26 13:30:00,58.44,58.49,58.43,58.49,11600.0,39.5126,39.5464,39.5059,39.5464,11600.0
2013-08-26 13:35:00,58.48,58.49,58.43,58.44,17100.0,39.5397,39.5464,39.5059,39.5126,17100.0
2013-08-26 13:40:00,58.43,58.43,58.4,58.4,15900.0,39.5059,39.5059,39.4856,39.4856,15900.0
2013-08-26 13:45:00,58.4,58.41,58.4,58.4,16000.0,39.4856,39.4923,39.4856,39.4856,16000.0
2013-08-26 13:50:00,58.41,58.43,58.4,58.43,17400.0,39.4923,39.5059,39.4856,39.5059,17400.0
2013-08-26 13:55:00,58.43,58.45,58.41,58.45,18400.0,39.5059,39.5194,39.4923,39.5194,18400.0
2013-08-26 14:00:00,58.44,58.52,58.42,58.51,17600.0,39.5126,39.5667,39.4991,39.5599,17600.0
2013-08-26 14:05:00,58.5,58.51,58.46,58.47,15100.0,39.5532,39.5599,39.5261,39.5329,15100.0
2013-08-26 14:10:00,58.48,58.5,58.48,58.49,9600.0,39.5397,39.5532,39.5397,39.5464,9600.0
2013-08-26 14:15:00,58.49,58.49,58.46,58.46,9900.0,39.5464,39.5464,39.5261,39.5261,9900.0
2013-08-26 14:20:00,58.46,58.47,58.44,58.45,21400.0,39.5261,39.5329,39.5126,39.5194,21400.0
2013-08-26 14:25:00,58.46,58.48,58.46,58.46,17100.0,39.5261,39.5397,39.5261,39.5261,17100.0
2013-08-26 14:30:00,58.45,58.48,58.45,58.46,30300.0,39.5194,39.5397,39.5194,39.5261,30300.0
2013-08-26 14:35:00,58.46,58.47,58.44,58.46,18400.0,39.5261,39.5329,39.5126,39.5261,18400.0
2013-08-26 14:40:00,58.46,58.51,58.46,58.48,23500.0,39.5261,39.5599,39.5261,39.5397,23500.0
2013-08-26 14:45:00,58.47,58.47,58.44,58.47,22100.0,39.5329,39.5329,39.5126,39.5329,22100.0
2013-08-26 14:50:00,58.47,58.53,58.47,58.5,18200.0,39.5329,39.5735,39.5329,39.5532,18200.0
2013-08-26 14:55:00,58.5,58.52,58.5,58.52,15300.0,39.5532,39.5667,39.5532,39.5667,15300.0
2013-08-26 15:00:00,58.52,58.53,58.5,58.51,20400.0,39.5667,39.5735,39.5532,39.5599,20400.0
2013-08-26 15:05:00,58.5,58.51,58.46,58.46,25500.0,39.5532,39.5599,39.5261,39.5261,25500.0
2013-08-26 15:10:00,58.47,58.47,58.34,58.34,33000.0,39.5329,39.5329,39.445,39.445,33000.0
2013-08-26 15:15:00,58.34,58.35,58.25,58.27,42300.0,39.445,39.4518,39.3842,39.3977,42300.0
2013-08-26 15:20:00,58.26,58.26,58.09,58.12,67500.0,39.3909,39.3909,39.276,39.2963,67500.0
2013-08-26 15:25:00,58.13,58.14,58.04,58.12,38100.0,39.303,39.3098,39.2422,39.2963,38100.0
2013-08-26 15:30:00,58.11,58.3,58.1,58.26,47700.0,39.2895,39.418,39.2827,39.3909,47700.0
2013-08-26 15:35:00,58.25,58.25,58.16,58.19,27800.0,39.3842,39.3842,39.3233,39.3436,27800.0
2013-08-26 15:40:00,58.19,58.27,58.15,58.23,48200.0,39.3436,39.3977,39.3165,39.3706,48200.0
2013-08-26 15:45:00,58.23,58.27,58.15,58.18,81600.0,39.3706,39.3977,39.3165,39.3368,81600.0
2013-08-26 15:50:00,58.17,58.23,58.13,58.2,47700.0,39.3301,39.3706,39.303,39.3503,47700.0
2013-08-26 15:55:00,58.21,58.22,58.06,58.07,256500.0,39.3571,39.3639,39.2557,39.2624,256500.0
2013-08-27 09:30:00,57.56,57.8,57.56,57.72,38100.0,38.9176,39.0799,38.9176,39.0258,38100.0
2013-08-27 09:35:00,57.72,57.91,57.56,57.85,27400.0,39.0258,39.1543,38.9176,39.1137,27400.0
2013-08-27 09:40:00,57.86,58.0,57.8,57.96,51800.0,39.1205,39.2151,39.0799,39.1881,51800.0
2013-08-27 09:45:00,57.96,57.97,57.69,57.72,53300.0,39.1881,39.1948,39.0055,39.0258,53300.0
2013-08-27 09:50:00,57.73,57.83,57.7,57.78,15800.0,39.0326,39.1002,39.0123,39.0664,15800.0
2013-08-27 09:55:00,57.76,57.87,57.74,57.84,32700.0,39.0529,39.1272,39.0393,39.1069,32700.0
2013-08-27 10:00:00,57.84,57.94,57.75,57.79,21700.0,39.1069,39.1746,39.0461,39.0731,21700.0
2013-08-27 10:05:00,57.77,57.82,57.74,57.78,42300.0,39.0596,39.0934,39.0393,39.0664,42300.0
2013-08-27 10:10:00,57.79,57.93,57.77,57.92,13300.0,39.0731,39.1678,39.0596,39.161,13300.0
2013-08-27 10:15:00,57.91,57.93,57.83,57.92,29600.0,39.1543,39.1678,39.1002,39.161,29600.0
2013-08-27 10:20:00,57.91,57.92,57.85,57.85,20700.0,39.1543,39.161,39.1137,39.1137,20700.0
2013-08-27 10:25:00,57.86,57.86,57.64,57.65,41300.0,39.1205,39.1205,38.9717,38.9785,41300.0
2013-08-27 10:30:00,57.66,57.66,57.61,57.62,31100.0,38.9852,38.9852,38.9514,38.9582,31100.0
2013-08-27 10:35:00,57.62,57.64,57.56,57.61,26400.0,38.9582,38.9717,38.9176,38.9514,26400.0
2013-08-27 10:40:00,57.62,57.66,57.59,57.64,54600.0,38.9582,38.9852,38.9379,38.9717,54600.0
2013-08-27 10:45:00,57.65,57.65,57.53,57.58,18700.0,38.9785,38.9785,38.8973,38.9311,18700.0
2013-08-27 10:50:00,57.59,57.59,57.48,57.59,22600.0,38.9379,38.9379,38.8635,38.9379,22600.0
2013-08-27 10:55:00,57.6,57.69,57.56,57.69,21600.0,38.9447,39.0055,38.9176,39.0055,21600.0
2013-08-27 11:00:00,57.71,57.76,57.69,57.75,24100.0,39.019,39.0529,39.0055,39.0461,24100.0
2013-08-27 11:05:00,57.74,57.8,57.73,57.74,27600.0,39.0393,39.0799,39.0326,39.0393,27600.0
2013-08-27 11:10:00,57.74,57.75,57.67,57.68,30400.0,39.0393,39.0461,38.992,38.9988,30400.0
2013-08-27 11:15:00,57.7,57.7,57.63,57.67,22500.0,39.0123,39.0123,38.965,38.992,22500.0
2013-08-27 11:20:00,57.67,57.71,57.57,57.63,36000.0,38.992,39.019,38.9244,38.965,36000.0
2013-08-27 11:25:00,57.62,57.73,57.62,57.7,16300.0,38.9582,39.0326,38.9582,39.0123,16300.0
2013-08-27 11:30:00,57.71,57.74,57.61,57.62,16500.0,39.019,39.0393,38.9514,38.9582,16500.0
2013-08-27 11:35:00,57.61,57.65,57.57,57.58,22800.0,38.9514,38.9785,38.9244,38.9311,22800.0
2013-08-27 11:40:00,57.59,57.65,57.54,57.55,26100.0,38.9379,38.9785,38.9041,38.9109,26100.0
2013-08-27 11:45:00,57.56,57.59,57.51,57.51,26700.0,38.9176,38.9379,38.8838,38.8838,26700.0
2013-08-27 11:50:00,57.51,57.57,57.47,57.52,27500.0,38.8838,38.9244,38.8568,38.8906,27500.0
2013-08-27 11:55:00,57.53,57.57,57.52,57.56,14700.0,38.8973,38.9244,38.8906,38.9176,14700.0
2013-08-27 12:00:00,57.57,57.58,57.42,57.43,39100.0,38.9244,38.9311,38.823,38.8297,39100.0
2013-08-27 12:05:00,57.45,57.5,57.42,57.5,19600.0,38.8433,38.8771,38.823,38.8771,19600.0
2013-08-27 12:10:00,57.49,57.52,57.47,57.49,14700.0,38.8703,38.8906,38.8568,38.8703,14700.0
2013-08-27 12:15:00,57.49,57.49,57.46,57.46,19400.0,38.8703,38.8703,38.85,38.85,19400.0
2013-08-27 12:20:00,57.46,57.54,57.46,57.5,16400.0,38.85,38.9041,38.85,38.8771,16400.0
2013-08-27 12:25:00,57.5,57.57,57.5,57.55,17500.0,38.8771,38.9244,38.8771,38.9109,17500.0
2013-08-27 12:30:00,57.56,57.64,57.54,57.61,10800.0,38.9176,38.9717,38.9041,38.9514,10800.0
2013-08-27 12:35:00,57.6,57.67,57.58,57.65,11500.0,38.9447,38.992,38.9311,38.9785,11500.0
2013-08-27 12:40:00,57.66,57.66,57.57,57.57,13800.0,38.9852,38.9852,38.9244,38.9244,13800.0
2013-08-27 12:45:00,57.56,57.58,57.52,57.58,29400.0,38.9176,38.9311,38.8906,38.9311,29400.0
2013-08-27 12:50:00,57.57,57.58,57.55,57.56,24400.0,38.9244,38.9311,38.9109,38.9176,24400.0
2013-08-27 12:55:00,57.55,57.55,57.46,57.47,24100.0,38.9109,38.9109,38.85,38.8568,24100.0
2013-08-27 13:00:00,57.48,57.48,57.41,57.42,37800.0,38.8635,38.8635,38.8162,38.823,37800.0
2013-08-27 13:05:00,57.41,57.45,57.33,57.4,40600.0,38.8162,38.8433,38.7621,38.8094,40600.0
2013-08-27 13:10:00,57.41,57.49,57.41,57.47,13900.0,38.8162,38.8703,38.8162,38.8568,13900.0
2013-08-27 13:15:00,57.47,57.5,57.42,57.42,46100.0,38.8568,38.8771,38.823,38.823,46100.0
2013-08-27 13:20:00,57.42,57.45,57.41,57.41,14300.0,38.823,38.8433,38.8162,38.8162,14300.0
2013-08-27 13:25:00,57.41,57.41,57.32,57.35,21200.0,38.8162,38.8162,38.7554,38.7756,21200.0
2013-08-27 13:30:00,57.35,57.4,57.33,57.39,16400.0,38.7756,38.8094,38.7621,38.8027,16400.0
2013-08-27 13:35:00,57.37,57.4,57.32,57.32,17500.0,38.7892,38.8094,38.7554,38.7554,17500.0
2013-08-27 13:40:00,57.33,57.37,57.3,57.33,18800.0,38.7621,38.7892,38.7418,38.7621,18800.0
2013-08-27 13:45:00,57.35,57.38,57.33,57.38,13700.0,38.7756,38.7959,38.7621,38.7959,13700.0
2013-08-27 13:50:00,57.37,57.37,57.3,57.32,39900.0,38.7892,38.7892,38.7418,38.7554,39900.0
2013-08-27 13:55:00,57.32,57.32,57.27,57.28,18100.0,38.7554,38.7554,38.7216,38.7283,18100.0
2013-08-27 14:00:00,57.29,57.3,57.23,57.25,22900.0,38.7351,38.7418,38.6945,38.708,22900.0
2013-08-27 14:05:00,57.25,57.26,57.19,57.19,36200.0,38.708,38.7148,38.6675,38.6675,36200.0
2013-08-27 14:10:00,57.2,57.23,57.13,57.13,29500.0,38.6742,38.6945,38.6269,38.6269,29500.0
2013-08-27 14:15:00,57.13,57.2,57.13,57.15,13100.0,38.6269,38.6742,38.6269,38.6404,13100.0
2013-08-27 14:20:00,57.15,57.19,57.1,57.11,24600.0,38.6404,38.6675,38.6066,38.6134,24600.0
2013-08-27 14:25:00,57.11,57.11,57.05,57.08,20000.0,38.6134,38.6134,38.5728,38.5931,20000.0
2013-08-27 14:30:00,57.09,57.13,57.05,57.05,29500.0,38.5998,38.6269,38.5728,38.5728,29500.0
2013-08-27 14:35:00,57.05,57.06,56.99,57.02,23500.0,38.5728,38.5796,38.5322,38.5525,23500.0
2013-08-27 14:40:00,57.02,57.02,56.95,56.98,67000.0,38.5525,38.5525,38.5052,38.5255,67000.0
2013-08-27 14:45:00,56.98,57.0,56.92,56.97,33900.0,38.5255,38.539,38.4849,38.5187,33900.0
2013-08-27 14:50:00,56.97,57.04,56.91,57.04,64400.0,38.5187,38.566,38.4781,38.566,64400.0
2013-08-27 14:55:00,57.06,57.15,57.02,57.03,47000.0,38.5796,38.6404,38.5525,38.5593,47000.0
2013-08-27 15:00:00,57.02,57.08,56.98,57.07,39200.0,38.5525,38.5931,38.5255,38.5863,39200.0
2013-08-27 15:05:00,57.07,57.11,57.07,57.08,28500.0,38.5863,38.6134,38.5863,38.5931,28500.0
2013-08-27 15:10:00,57.08,57.08,56.91,56.91,55500.0,38.5931,38.5931,38.4781,38.4781,55500.0
2013-08-27 15:15:00,56.92,56.93,56.84,56.87,48200.0,38.4849,38.4917,38.4308,38.4511,48200.0
2013-08-27 15:20:00,56.86,56.95,56.83,56.92,47600.0,38.4443,38.5052,38.4241,38.4849,47600.0
2013-08-27 15:25:00,56.91,57.0,56.9,56.98,33300.0,38.4781,38.539,38.4714,38.5255,33300.0
2013-08-27 15:30:00,56.98,57.01,56.88,56.93,42800.0,38.5255,38.5458,38.4579,38.4917,42800.0
2013-08-27 15:35:00,56.93,57.03,56.89,56.95,54400.0,38.4917,38.5593,38.4646,38.5052,54400.0
2013-08-27 15:40:00,56.96,56.99,56.93,56.95,63800.0,38.512,38.5322,38.4917,38.5052,63800.0
2013-08-27 15:45:00,56.94,57.06,56.9,57.03,103900.0,38.4984,38.5796,38.4714,38.5593,103900.0
2013-08-27 15:50:00,57.04,57.05,56.95,56.95,86200.0,38.566,38.5728,38.5052,38.5052,86200.0
2013-08-27 15:55:00,56.96,56.99,56.89,56.97,288700.0,38.512,38.5322,38.4646,38.5187,288700.0
2013-08-28 09:30:00,57.02,57.32,56.98,57.32,44200.0,38.5525,38.7554,38.5255,38.7554,44200.0
2013-08-28 09:35:00,57.31,57.38,57.13,57.24,24900.0,38.7486,38.7959,38.6269,38.7013,24900.0
2013-08-28 09:40:00,57.23,57.41,57.2,57.38,40300.0,38.6945,38.8162,38.6742,38.7959,40300.0
2013-08-28 09:45:00,57.38,57.41,57.24,57.35,48700.0,38.7959,38.8162,38.7013,38.7756,48700.0
2013-08-28 09:50:00,57.35,57.4,57.22,57.4,53800.0,38.7756,38.8094,38.6877,38.8094,53800.0
2013-08-28 09:55:00,57.39,57.59,57.37,57.59,36700.0,38.8027,38.9379,38.7892,38.9379,36700.0
2013-08-28 10:00:00,57.59,57.78,57.52,57.52,73700.0,38.9379,39.0664,38.8906,38.8906,73700.0
2013-08-28 10:05:00,57.51,57.64,57.41,57.58,83900.0,38.8838,38.9717,38.8162,38.9311,83900.0
2013-08-28 10:10:00,57.53,57.76,57.53,57.61,46400.0,38.8973,39.0529,38.8973,38.9514,46400.0
2013-08-28 10:15:00,57.64,57.75,57.62,57.72,41100.0,38.9717,39.0461,38.9582,39.0258,41100.0
2013-08-28 10:20:00,57.72,57.76,57.56,57.73,34100.0,39.0258,39.0529,38.9176,39.0326,34100.0
2013-08-28 10:25:00,57.73,57.89,57.69,57.77,29300.0,39.0326,39.1407,39.0055,39.0596,29300.0
2013-08-28 10:30:00,57.75,57.77,57.66,57.74,37500.0,39.0461,39.0596,38.9852,39.0393,37500.0
2013-08-28 10:35:00,57.74,57.8,57.69,57.78,95400.0,39.0393,39.0799,39.0055,39.0664,95400.0
2013-08-28 10:40:00,57.79,57.84,57.73,57.82,26500.0,39.0731,39.1069,39.0326,39.0934,26500.0
2013-08-28 10:45:00,57.84,57.93,57.84,57.91,32800.0,39.1069,39.1678,39.1069,39.1543,32800.0
2013-08-28 10:50:00,57.9,57.96,57.89,57.96,23400.0,39.1475,39.1881,39.1407,39.1881,23400.0
2013-08-28 10:55:00,57.96,57.98,57.86,57.9,47400.0,39.1881,39.2016,39.1205,39.1475,47400.0
2013-08-28 11:00:00,57.9,57.92,57.88,57.9,31200.0,39.1475,39.161,39.134,39.1475,31200.0
2013-08-28 11:05:00,57.89,57.9,57.82,57.86,25000.0,39.1407,39.1475,39.0934,39.1205,25000.0
2013-08-28 11:10:00,57.85,57.93,57.85,57.91,53000.0,39.1137,39.1678,39.1137,39.1543,53000.0
2013-08-28 11:15:00,57.91,57.92,57.85,57.9,21400.0,39.1543,39.161,39.1137,39.1475,21400.0
2013-08-28 11:20:00,57.9,57.96,57.9,57.93,18100.0,39.1475,39.1881,39.1475,39.1678,18100.0
2013-08-28 11:25:00,57.92,57.92,57.87,57.88,25600.0,39.161,39.161,39.1272,39.134,25600.0
2013-08-28 11:30:00,57.89,57.92,57.85,57.89,18300.0,39.1407,39.161,39.1137,39.1407,18300.0
2013-08-28 11:35:00,57.89,57.93,57.83,57.84,33800.0,39.1407,39.1678,39.1002,39.1069,33800.0
2013-08-28 11:40:00,57.84,57.95,57.84,57.94,43700.0,39.1069,39.1813,39.1069,39.1746,43700.0
2013-08-28 11:45:00,57.95,57.97,57.88,57.94,40900.0,39.1813,39.1948,39.134,39.1746,40900.0
2013-08-28 11:50:00,57.94,58.04,57.93,58.04,44200.0,39.1746,39.2422,39.1678,39.2422,44200.0
2013-08-28 11:55:00,58.04,58.15,58.04,58.14,30100.0,39.2422,39.3165,39.2422,39.3098,30100.0
2013-08-28 12:00:00,58.15,58.16,58.1,58.13,32200.0,39.3165,39.3233,39.2827,39.303,32200.0
2013-08-28 12:05:00,58.14,58.18,58.11,58.11,17400.0,39.3098,39.3368,39.2895,39.2895,17400.0
2013-08-28 12:10:00,58.1,58.15,58.07,58.15,18600.0,39.2827,39.3165,39.2624,39.3165,18600.0
2013-08-28 12:15:00,58.15,58.2,58.15,58.17,21700.0,39.3165,39.3503,39.3165,39.3301,21700.0
2013-08-28 12:20:00,58.19,58.23,58.15,58.23,22000.0,39.3436,39.3706,39.3165,39.3706,22000.0
2013-08-28 12:25:00,58.23,58.35,58.23,58.35,24400.0,39.3706,39.4518,39.3706,39.4518,24400.0
2013-08-28 12:30:00,58.34,58.38,58.31,58.37,21400.0,39.445,39.472,39.4247,39.4653,21400.0
2013-08-28 12:35:00,58.37,58.38,58.28,58.31,25200.0,39.4653,39.472,39.4044,39.4247,25200.0
2013-08-28 12:40:00,58.31,58.32,58.2,58.26,31600.0,39.4247,39.4315,39.3503,39.3909,31600.0
2013-08-28 12:45:00,58.27,58.36,58.27,58.36,21900.0,39.3977,39.4585,39.3977,39.4585,21900.0
2013-08-28 12:50:00,58.36,58.36,58.31,58.34,16800.0,39.4585,39.4585,39.4247,39.445,16800.0
2013-08-28 12:55:00,58.33,58.36,58.3,58.36,17600.0,39.4382,39.4585,39.418,39.4585,17600.0
2013-08-28 13:00:00,58.36,58.38,58.35,58.37,20200.0,39.4585,39.472,39.4518,39.4653,20200.0
2013-08-28 13:05:00,58.36,58.36,58.25,58.25,16400.0,39.4585,39.4585,39.3842,39.3842,16400.0
2013-08-28 13:10:00,58.26,58.26,58.12,58.12,19400.0,39.3909,39.3909,39.2963,39.2963,19400.0
2013-08-28 13:15:00,58.13,58.14,58.02,58.08,33800.0,39.303,39.3098,39.2286,39.2692,33800.0
2013-08-28 13:20:00,58.08,58.18,58.07,58.15,27500.0,39.2692,39.3368,39.2624,39.3165,27500.0
2013-08-28 13:25:00,58.15,58.15,58.09,58.14,23200.0,39.3165,39.3165,39.276,39.3098,23200.0
2013-08-28 13:30:00,58.15,58.15,57.99,57.99,20700.0,39.3165,39.3165,39.2084,39.2084,20700.0
2013-08-28 13:35:00,58.0,58.05,57.97,58.05,23300.0,39.2151,39.2489,39.1948,39.2489,23300.0
2013-08-28 13:40:00,58.06,58.08,58.01,58.02,23600.0,39.2557,39.2692,39.2219,39.2286,23600.0
2013-08-28 13:45:00,58.02,58.09,58.02,58.07,21200.0,39.2286,39.276,39.2286,39.2624,21200.0
2013-08-28 13:50:00,58.09,58.12,58.09,58.11,18500.0,39.276,39.2963,39.276,39.2895,18500.0
2013-08-28 13:55:00,58.12,58.18,58.12,58.16,21600.0,39.2963,39.3368,39.2963,39.3233,21600.0
2013-08-28 14:00:00,58.17,58.17,58.12,58.13,19700.0,39.3301,39.3301,39.2963,39.303,19700.0
2013-08-28 14:05:00,58.13,58.13,58.05,58.05,24100.0,39.303,39.303,39.2489,39.2489,24100.0
2013-08-28 14:10:00,58.06,58.07,57.94,57.94,32300.0,39.2557,39.2624,39.1746,39.1746,32300.0
2013-08-28 14:15:00,57.93,57.96,57.92,57.92,23500.0,39.1678,39.1881,39.161,39.161,23500.0
2013-08-28 14:20:00,57.93,57.93,57.86,57.86,28700.0,39.1678,39.1678,39.1205,39.1205,28700.0
2013-08-28 14:25:00,57.86,57.86,57.82,57.83,14900.0,39.1205,39.1205,39.0934,39.1002,14900.0
2013-08-28 14:30:00,57.83,57.91,57.83,57.89,32700.0,39.1002,39.1543,39.1002,39.1407,32700.0
2013-08-28 14:35:00,57.9,57.97,57.88,57.89,23000.0,39.1475,39.1948,39.134,39.1407,23000.0
2013-08-28 14:40:00,57.88,57.9,57.82,57.82,16100.0,39.134,39.1475,39.0934,39.0934,16100.0
2013-08-28 14:45:00,57.82,57.82,57.78,57.79,20900.0,39.0934,39.0934,39.0664,39.0731,20900.0
2013-08-28 14:50:00,57.8,57.81,57.78,57.8,25600.0,39.0799,39.0867,39.0664,39.0799,25600.0
2013-08-28 14:55:00,57.8,57.81,57.76,57.77,14200.0,39.0799,39.0867,39.0529,39.0596,14200.0
2013-08-28 15:00:00,57.77,57.78,57.7,57.7,34500.0,39.0596,39.0664,39.0123,39.0123,34500.0
2013-08-28 15:05:00,57.69,57.73,57.69,57.72,39100.0,39.0055,39.0326,39.0055,39.0258,39100.0
2013-08-28 15:10:00,57.73,57.76,57.66,57.68,45500.0,39.0326,39.0529,38.9852,38.9988,45500.0
2013-08-28 15:15:00,57.68,57.71,57.66,57.67,39800.0,38.9988,39.019,38.9852,38.992,39800.0
2013-08-28 15:20:00,57.67,57.71,57.67,57.67,31800.0,38.992,39.019,38.992,38.992,31800.0
2013-08-28 15:25:00,57.67,57.7,57.64,57.65,33500.0,38.992,39.0123,38.9717,38.9785,33500.0
2013-08-28 15:30:00,57.64,57.69,57.64,57.68,42100.0,38.9717,39.0055,38.9717,38.9988,42100.0
2013-08-28 15:35:00,57.68,57.68,57.62,57.62,40200.0,38.9988,38.9988,38.9582,38.9582,40200.0
2013-08-28 15:40:00,57.63,57.64,57.59,57.6,43400.0,38.965,38.9717,38.9379,38.9447,43400.0
2013-08-28 15:45:00,57.59,57.6,57.54,57.56,77000.0,38.9379,38.9447,38.9041,38.9176,77000.0
2013-08-28 15:50:00,57.56,57.59,57.51,57.52,58900.0,38.9176,38.9379,38.8838,38.8906,58900.0
2013-08-28 15:55:00,57.52,57.55,57.47,57.49,130100.0,38.8906,38.9109,38.8568,38.8703,130100.0
2013-08-29 09:30:00,57.4,57.65,57.27,57.5,37800.0,38.8094,38.9785,38.7216,38.8771,37800.0
2013-08-29 09:35:00,57.5,57.5,57.21,57.22,14300.0,38.8771,38.8771,38.681,38.6877,14300.0
2013-08-29 09:40:00,57.23,57.31,57.07,57.14,20900.0,38.6945,38.7486,38.5863,38.6337,20900.0
2013-08-29 09:45:00,57.13,57.3,57.12,57.2,22700.0,38.6269,38.7418,38.6201,38.6742,22700.0
2013-08-29 09:50:00,57.24,57.36,57.21,57.24,42500.0,38.7013,38.7824,38.681,38.7013,42500.0
2013-08-29 09:55:00,57.26,57.27,57.11,57.12,11700.0,38.7148,38.7216,38.6134,38.6201,11700.0
2013-08-29 10:00:00,57.12,57.2,57.08,57.11,26300.0,38.6201,38.6742,38.5931,38.6134,26300.0
2013-08-29 10:05:00,57.11,57.14,57.01,57.08,37300.0,38.6134,38.6337,38.5458,38.5931,37300.0
2013-08-29 10:10:00,57.08,57.16,57.01,57.14,28600.0,38.5931,38.6472,38.5458,38.6337,28600.0
2013-08-29 10:15:00,57.14,57.18,57.0,57.07,20400.0,38.6337,38.6607,38.539,38.5863,20400.0
2013-08-29 10:20:00,57.03,57.07,57.0,57.06,16700.0,38.5593,38.5863,38.539,38.5796,16700.0
2013-08-29 10:25:00,57.06,57.08,57.02,57.05,18600.0,38.5796,38.5931,38.5525,38.5728,18600.0
2013-08-29 10:30:00,57.03,57.05,56.98,56.98,47600.0,38.5593,38.5728,38.5255,38.5255,47600.0
2013-08-29 10:35:00,56.97,57.02,56.94,57.01,29100.0,38.5187,38.5525,38.4984,38.5458,29100.0
2013-08-29 10:40:00,57.01,57.13,57.01,57.13,22400.0,38.5458,38.6269,38.5458,38.6269,22400.0
2013-08-29 10:45:00,57.13,57.15,57.04,57.04,25500.0,38.6269,38.6404,38.566,38.566,25500.0
2013-08-29 10:50:00,57.05,57.07,57.02,57.02,13300.0,38.5728,38.5863,38.5525,38.5525,13300.0
2013-08-29 10:55:00,57.04,57.05,57.0,57.0,13000.0,38.566,38.5728,38.539,38.539,13000.0
2013-08-29 11:00:00,57.01,57.06,57.01,57.02,17500.0,38.5458,38.5796,38.5458,38.5525,17500.0
2013-08-29 11:05:00,57.02,57.03,56.97,57.0,35300.0,38.5525,38.5593,38.5187,38.539,35300.0
2013-08-29 11:10:00,57.01,57.06,57.01,57.05,16300.0,38.5458,38.5796,38.5458,38.5728,16300.0
2013-08-29 11:15:00,57.04,57.05,57.01,57.05,21400.0,38.566,38.5728,38.5458,38.5728,21400.0
2013-08-29 11:20:00,57.06,57.07,57.02,57.02,13000.0,38.5796,38.5863,38.5525,38.5525,13000.0
2013-08-29 11:25:00,57.02,57.09,57.01,57.08,23900.0,38.5525,38.5998,38.5458,38.5931,23900.0
2013-08-29 11:30:00,57.09,57.2,57.08,57.2,38600.0,38.5998,38.6742,38.5931,38.6742,38600.0
2013-08-29 11:35:00,57.19,57.23,57.18,57.23,16400.0,38.6675,38.6945,38.6607,38.6945,16400.0
2013-08-29 11:40:00,57.24,57.25,57.23,57.24,8900.0,38.7013,38.708,38.6945,38.7013,8900.0
2013-08-29 11:45:00,57.24,57.25,57.17,57.19,12900.0,38.7013,38.708,38.6539,38.6675,12900.0
2013-08-29 11:50:00,57.19,57.21,57.16,57.16,11300.0,38.6675,38.681,38.6472,38.6472,11300.0
2013-08-29 11:55:00,57.16,57.2,57.16,57.2,8400.0,38.6472,38.6742,38.6472,38.6742,8400.0
2013-08-29 12:00:00,57.2,57.2,57.16,57.2,8000.0,38.6742,38.6742,38.6472,38.6742,8000.0
2013-08-29 12:05:00,57.2,57.23,57.15,57.16,9100.0,38.6742,38.6945,38.6404,38.6472,9100.0
2013-08-29 12:10:00,57.16,57.17,57.1,57.1,13400.0,38.6472,38.6539,38.6066,38.6066,13400.0
2013-08-29 12:15:00,57.11,57.11,57.06,57.11,10000.0,38.6134,38.6134,38.5796,38.6134,10000.0
2013-08-29 12:20:00,57.11,57.11,57.03,57.04,23000.0,38.6134,38.6134,38.5593,38.566,23000.0
2013-08-29 12:25:00,57.04,57.06,57.01,57.05,16200.0,38.566,38.5796,38.5458,38.5728,16200.0
2013-08-29 12:30:00,57.05,57.09,56.92,56.94,44700.0,38.5728,38.5998,38.4849,38.4984,44700.0
2013-08-29 12:35:00,56.93,56.97,56.91,56.97,18600.0,38.4917,38.5187,38.4781,38.5187,18600.0
2013-08-29 12:40:00,56.98,57.02,56.97,57.01,15600.0,38.5255,38.5525,38.5187,38.5458,15600.0
2013-08-29 12:45:00,57.01,57.05,56.99,57.04,15500.0,38.5458,38.5728,38.5322,38.566,15500.0
2013-08-29 12:50:00,57.04,57.04,56.98,56.99,21600.0,38.566,38.566,38.5255,38.5322,21600.0
2013-08-29 12:55:00,57.0,57.02,56.98,57.02,19800.0,38.539,38.5525,38.5255,38.5525,19800.0
2013-08-29 13:00:00,57.02,57.05,57.01,57.04,19300.0,38.5525,38.5728,38.5458,38.566,19300.0
2013-08-29 13:05:00,57.05,57.13,57.05,57.11,32200.0,38.5728,38.6269,38.5728,38.6134,32200.0
2013-08-29 13:10:00,57.12,57.13,57.09,57.1,22900.0,38.6201,38.6269,38.5998,38.6066,22900.0
2013-08-29 13:15:00,57.11,57.13,57.09,57.12,12600.0,38.6134,38.6269,38.5998,38.6201,12600.0
2013-08-29 13:20:00,57.12,57.14,57.1,57.11,24800.0,38.6201,38.6337,38.6066,38.6134,24800.0
2013-08-29 13:25:00,57.1,57.11,57.04,57.07,19400.0,38.6066,38.6134,38.566,38.5863,19400.0
2013-08-29 13:30:00,57.07,57.08,56.95,56.96,21700.0,38.5863,38.5931,38.5052,38.512,21700.0
2013-08-29 13:35:00,56.96,57.04,56.95,57.0,15100.0,38.512,38.566,38.5052,38.539,15100.0
2013-08-29 13:40:00,57.0,57.04,56.96,57.03,18100.0,38.539,38.566,38.512,38.5593,18100.0
2013-08-29 13:45:00,57.01,57.12,57.01,57.06,23700.0,38.5458,38.6201,38.5458,38.5796,23700.0
2013-08-29 13:50:00,57.06,57.07,56.91,56.91,20400.0,38.5796,38.5863,38.4781,38.4781,20400.0
2013-08-29 13:55:00,56.9,56.95,56.9,56.95,14300.0,38.4714,38.5052,38.4714,38.5052,14300.0
2013-08-29 14:00:00,56.95,57.05,56.92,57.04,12800.0,38.5052,38.5728,38.4849,38.566,12800.0
2013-08-29 14:05:00,57.03,57.03,56.96,56.98,17000.0,38.5593,38.5593,38.512,38.5255,17000.0
2013-08-29 14:10:00,56.99,57.01,56.98,56.98,14500.0,38.5322,38.5458,38.5255,38.5255,14500.0
2013-08-29 14:15:00,56.98,56.98,56.93,56.96,9000.0,38.5255,38.5255,38.4917,38.512,9000.0
2013-08-29 14:20:00,56.96,57.0,56.95,56.98,14800.0,38.512,38.539,38.5052,38.5255,14800.0
2013-08-29 14:25:00,56.98,56.98,56.93,56.94,17200.0,38.5255,38.5255,38.4917,38.4984,17200.0
2013-08-29 14:30:00,56.92,56.94,56.91,56.93,10600.0,38.4849,38.4984,38.4781,38.4917,10600.0
2013-08-29 14:35:00,56.93,56.94,56.83,56.83,25600.0,38.4917,38.4984,38.4241,38.4241,25600.0
2013-08-29 14:40:00,56.84,56.91,56.83,56.87,15100.0,38.4308,38.4781,38.4241,38.4511,15100.0
2013-08-29 14:45:00,56.88,56.92,56.87,56.92,13200.0,38.4579,38.4849,38.4511,38.4849,13200.0
2013-08-29 14:50:00,56.92,56.92,56.82,56.83,12100.0,38.4849,38.4849,38.4173,38.4241,12100.0
2013-08-29 14:55:00,56.82,56.83,56.8,56.81,16200.0,38.4173,38.4241,38.4038,38.4105,16200.0
2013-08-29 15:00:00,56.82,56.82,56.76,56.79,32600.0,38.4173,38.4173,38.3767,38.397,32600.0
2013-08-29 15:05:00,56.79,56.79,56.75,56.78,25000.0,38.397,38.397,38.37,38.3903,25000.0
2013-08-29 15:10:00,56.78,56.83,56.77,56.82,22100.0,38.3903,38.4241,38.3835,38.4173,22100.0
2013-08-29 15:15:00,56.82,56.92,56.82,56.89,34200.0,38.4173,38.4849,38.4173,38.4646,34200.0
2013-08-29 15:20:00,56.89,56.9,56.82,56.82,27800.0,38.4646,38.4714,38.4173,38.4173,27800.0
2013-08-29 15:25:00,56.82,56.82,56.74,56.76,32000.0,38.4173,38.4173,38.3632,38.3767,32000.0
2013-08-29 15:30:00,56.76,56.77,56.65,56.66,42100.0,38.3767,38.3835,38.3024,38.3091,42100.0
2013-08-29 15:35:00,56.66,56.73,56.66,56.73,39000.0,38.3091,38.3564,38.3091,38.3564,39000.0
2013-08-29 15:40:00,56.73,56.75,56.7,56.75,26500.0,38.3564,38.37,38.3362,38.37,26500.0
2013-08-29 15:45:00,56.74,56.77,56.69,56.75,53500.0,38.3632,38.3835,38.3294,38.37,53500.0
2013-08-29 15:50:00,56.75,56.78,56.73,56.78,39900.0,38.37,38.3903,38.3564,38.3903,39900.0
2013-08-29 15:55:00,56.78,56.81,56.76,56.77,121500.0,38.3903,38.4105,38.3767,38.3835,121500.0
2013-08-30 09:30:00,56.88,57.1,56.85,57.04,46100.0,38.4579,38.6066,38.4376,38.566,46100.0
2013-08-30 09:35:00,57.04,57.15,56.96,57.14,33900.0,38.566,38.6404,38.512,38.6337,33900.0
2013-08-30 09:40:00,57.14,57.2,57.06,57.09,25200.0,38.6337,38.6742,38.5796,38.5998,25200.0
2013-08-30 09:45:00,57.04,57.1,56.94,56.96,23900.0,38.566,38.6066,38.4984,38.512,23900.0
2013-08-30 09:50:00,56.96,57.15,56.96,57.12,47700.0,38.512,38.6404,38.512,38.6201,47700.0
2013-08-30 09:55:00,57.12,57.12,57.02,57.11,21700.0,38.6201,38.6201,38.5525,38.6134,21700.0
2013-08-30 10:00:00,57.11,57.11,57.0,57.01,15400.0,38.6134,38.6134,38.539,38.5458,15400.0
2013-08-30 10:05:00,57.02,57.22,57.01,57.21,17200.0,38.5525,38.6877,38.5458,38.681,17200.0
2013-08-30 10:10:00,57.21,57.23,57.13,57.2,22500.0,38.681,38.6945,38.6269,38.6742,22500.0
2013-08-30 10:15:00,57.23,57.26,57.17,57.2,31700.0,38.6945,38.7148,38.6539,38.6742,31700.0
2013-08-30 10:20:00,57.19,57.37,57.18,57.36,37800.0,38.6675,38.7892,38.6607,38.7824,37800.0
2013-08-30 10:25:00,57.35,57.52,57.31,57.52,77100.0,38.7756,38.8906,38.7486,38.8906,77100.0
2013-08-30 10:30:00,57.52,57.53,57.43,57.45,39100.0,38.8906,38.8973,38.8297,38.8433,39100.0
2013-08-30 10:35:00,57.44,57.45,57.36,57.36,41300.0,38.8365,38.8433,38.7824,38.7824,41300.0
2013-08-30 10:40:00,57.35,57.35,57.21,57.23,18600.0,38.7756,38.7756,38.681,38.6945,18600.0
2013-08-30 10:45:00,57.21,57.27,57.14,57.17,29900.0,38.681,38.7216,38.6337,38.6539,29900.0
2013-08-30 10:50:00,57.17,57.22,57.17,57.2,9100.0,38.6539,38.6877,38.6539,38.6742,9100.0
2013-08-30 10:55:00,57.21,57.29,57.21,57.23,14500.0,38.681,38.7351,38.681,38.6945,14500.0
2013-08-30 11:00:00,57.21,57.3,57.2,57.29,18700.0,38.681,38.7418,38.6742,38.7351,18700.0
2013-08-30 11:05:00,57.29,57.29,57.22,57.24,10800.0,38.7351,38.7351,38.6877,38.7013,10800.0
2013-08-30 11:10:00,57.25,57.32,57.24,57.31,14700.0,38.708,38.7554,38.7013,38.7486,14700.0
2013-08-30 11:15:00,57.31,57.33,57.26,57.31,11500.0,38.7486,38.7621,38.7148,38.7486,11500.0
2013-08-30 11:20:00,57.31,57.36,57.3,57.36,13100.0,38.7486,38.7824,38.7418,38.7824,13100.0
2013-08-30 11:25:00,57.36,57.36,57.3,57.33,8500.0,38.7824,38.7824,38.7418,38.7621,8500.0
2013-08-30 11:30:00,57.32,57.32,57.26,57.29,14400.0,38.7554,38.7554,38.7148,38.7351,14400.0
2013-08-30 11:35:00,57.27,57.31,57.23,57.23,7600.0,38.7216,38.7486,38.6945,38.6945,7600.0
2013-08-30 11:40:00,57.23,57.26,57.17,57.19,7400.0,38.6945,38.7148,38.6539,38.6675,7400.0
2013-08-30 11:45:00,57.21,57.3,57.21,57.29,12100.0,38.681,38.7418,38.681,38.7351,12100.0
2013-08-30 11:50:00,57.29,57.29,57.19,57.19,18500.0,38.7351,38.7351,38.6675,38.6675,18500.0
2013-08-30 11:55:00,57.18,57.18,57.13,57.16,14200.0,38.6607,38.6607,38.6269,38.6472,14200.0
2013-08-30 12:00:00,57.16,57.2,57.15,57.2,14100.0,38.6472,38.6742,38.6404,38.6742,14100.0
2013-08-30 12:05:00,57.21,57.25,57.19,57.19,13300.0,38.681,38.708,38.6675,38.6675,13300.0
2013-08-30 12:10:00,57.19,57.23,57.19,57.19,19300.0,38.6675,38.6945,38.6675,38.6675,19300.0
2013-08-30 12:15:00,57.18,57.24,57.18,57.24,12600.0,38.6607,38.7013,38.6607,38.7013,12600.0
2013-08-30 12:20:00,57.23,57.24,57.2,57.2,8600.0,38.6945,38.7013,38.6742,38.6742,8600.0
2013-08-30 12:25:00,57.21,57.25,57.19,57.24,7500.0,38.681,38.708,38.6675,38.7013,7500.0
2013-08-30 12:30:00,57.24,57.25,57.21,57.25,7200.0,38.7013,38.708,38.681,38.708,7200.0
2013-08-30 12:35:00,57.25,57.29,57.25,57.28,9300.0,38.708,38.7351,38.708,38.7283,9300.0
2013-08-30 12:40:00,57.29,57.31,57.26,57.26,14900.0,38.7351,38.7486,38.7148,38.7148,14900.0
2013-08-30 12:45:00,57.26,57.26,57.21,57.24,26300.0,38.7148,38.7148,38.681,38.7013,26300.0
2013-08-30 12:50:00,57.23,57.24,57.13,57.14,21200.0,38.6945,38.7013,38.6269,38.6337,21200.0
2013-08-30 12:55:00,57.13,57.16,57.1,57.11,29100.0,38.6269,38.6472,38.6066,38.6134,29100.0
2013-08-30 13:00:00,57.12,57.12,56.96,56.98,42000.0,38.6201,38.6201,38.512,38.5255,42000.0
2013-08-30 13:05:00,56.98,57.0,56.89,56.91,22000.0,38.5255,38.539,38.4646,38.4781,22000.0
2013-08-30 13:10:00,56.9,57.11,56.9,57.08,15000.0,38.4714,38.6134,38.4714,38.5931,15000.0
2013-08-30 13:15:00,57.08,57.23,57.08,57.15,20100.0,38.5931,38.6945,38.5931,38.6404,20100.0
2013-08-30 13:20:00,57.16,57.16,57.04,57.07,6700.0,38.6472,38.6472,38.566,38.5863,6700.0
2013-08-30 13:25:00,57.09,57.1,57.06,57.09,4900.0,38.5998,38.6066,38.5796,38.5998,4900.0
2013-08-30 13:30:00,57.11,57.11,57.06,57.08,7100.0,38.6134,38.6134,38.5796,38.5931,7100.0
2013-08-30 13:35:00,57.07,57.13,57.07,57.13,7000.0,38.5863,38.6269,38.5863,38.6269,7000.0
2013-08-30 13:40:00,57.12,57.16,57.11,57.16,11800.0,38.6201,38.6472,38.6134,38.6472,11800.0
2013-08-30 13:45:00,57.17,57.22,57.16,57.18,8200.0,38.6539,38.6877,38.6472,38.6607,8200.0
2013-08-30 13:50:00,57.18,57.21,57.15,57.15,8700.0,38.6607,38.681,38.6404,38.6404,8700.0
2013-08-30 13:55:00,57.14,57.15,57.09,57.09,9900.0,38.6337,38.6404,38.5998,38.5998,9900.0
2013-08-30 14:00:00,57.1,57.11,57.04,57.05,7700.0,38.6066,38.6134,38.566,38.5728,7700.0
2013-08-30 14:05:00,57.04,57.05,57.0,57.05,10500.0,38.566,38.5728,38.539,38.5728,10500.0
2013-08-30 14:10:00,57.06,57.1,57.04,57.06,13600.0,38.5796,38.6066,38.566,38.5796,13600.0
2013-08-30 14:15:00,57.06,57.1,57.06,57.09,8000.0,38.5796,38.6066,38.5796,38.5998,8000.0
2013-08-30 14:20:00,57.09,57.12,57.07,57.11,9000.0,38.5998,38.6201,38.5863,38.6134,9000.0
2013-08-30 14:25:00,57.11,57.15,57.08,57.14,23400.0,38.6134,38.6404,38.5931,38.6337,23400.0
2013-08-30 14:30:00,57.13,57.16,57.11,57.16,22300.0,38.6269,38.6472,38.6134,38.6472,22300.0
2013-08-30 14:35:00,57.17,57.19,57.15,57.19,12900.0,38.6539,38.6675,38.6404,38.6675,12900.0
2013-08-30 14:40:00,57.18,57.19,57.15,57.17,24300.0,38.6607,38.6675,38.6404,38.6539,24300.0
2013-08-30 14:45:00,57.18,57.21,57.15,57.15,25900.0,38.6607,38.681,38.6404,38.6404,25900.0
2013-08-30 14:50:00,57.16,57.2,57.13,57.16,16900.0,38.6472,38.6742,38.6269,38.6472,16900.0
2013-08-30 14:55:00,57.15,57.15,57.1,57.11,9600.0,38.6404,38.6404,38.6066,38.6134,9600.0
2013-08-30 15:00:00,57.11,57.14,57.07,57.12,16400.0,38.6134,38.6337,38.5863,38.6201,16400.0
2013-08-30 15:05:00,57.13,57.15,57.07,57.08,16500.0,38.6269,38.6404,38.5863,38.5931,16500.0
2013-08-30 15:10:00,57.08,57.15,57.07,57.15,11700.0,38.5931,38.6404,38.5863,38.6404,11700.0
2013-08-30 15:15:00,57.15,57.19,57.12,57.16,14800.0,38.6404,38.6675,38.6201,38.6472,14800.0
2013-08-30 15:20:00,57.17,57.17,57.12,57.16,15600.0,38.6539,38.6539,38.6201,38.6472,15600.0
2013-08-30 15:25:00,57.15,57.15,57.1,57.11,14300.0,38.6404,38.6404,38.6066,38.6134,14300.0
2013-08-30 15:30:00,57.1,57.1,57.06,57.08,43600.0,38.6066,38.6066,38.5796,38.5931,43600.0
2013-08-30 15:35:00,57.08,57.09,57.04,57.05,28800.0,38.5931,38.5998,38.566,38.5728,28800.0
2013-08-30 15:40:00,57.06,57.07,57.0,57.01,30100.0,38.5796,38.5863,38.539,38.5458,30100.0
2013-08-30 15:45:00,57.0,57.05,57.0,57.0,69000.0,38.539,38.5728,38.539,38.539,69000.0
2013-08-30 15:50:00,57.0,57.02,56.96,56.97,95300.0,38.539,38.5525,38.512,38.5187,95300.0
2013-08-30 15:55:00,56.96,57.15,56.96,57.09,191600.0,38.512,38.6404,38.512,38.5998,191600.0
2013-09-03 09:30:00,57.78,57.88,57.67,57.72,66800.0,39.0664,39.134,38.992,39.0258,66800.0
2013-09-03 09:35:00,57.73,57.85,57.58,57.61,39600.0,39.0326,39.1137,38.9311,38.9514,39600.0
2013-09-03 09:40:00,57.62,57.72,57.46,57.48,33700.0,38.9582,39.0258,38.85,38.8635,33700.0
2013-09-03 09:45:00,57.48,57.53,57.42,57.46,18000.0,38.8635,38.8973,38.823,38.85,18000.0
2013-09-03 09:50:00,57.48,57.48,57.33,57.33,22300.0,38.8635,38.8635,38.7621,38.7621,22300.0
2013-09-03 09:55:00,57.34,57.45,57.32,57.34,45700.0,38.7689,38.8433,38.7554,38.7689,45700.0
2013-09-03 10:00:00,57.34,57.48,57.31,57.48,32500.0,38.7689,38.8635,38.7486,38.8635,32500.0
2013-09-03 10:05:00,57.48,57.62,57.45,57.62,14800.0,38.8635,38.9582,38.8433,38.9582,14800.0
2013-09-03 10:10:00,57.6,57.67,57.54,57.57,19800.0,38.9447,38.992,38.9041,38.9244,19800.0
2013-09-03 10:15:00,57.56,57.6,57.46,57.46,12600.0,38.9176,38.9447,38.85,38.85,12600.0
2013-09-03 10:20:00,57.47,57.53,57.43,57.53,20900.0,38.8568,38.8973,38.8297,38.8973,20900.0
2013-09-03 10:25:00,57.53,57.59,57.49,57.59,37300.0,38.8973,38.9379,38.8703,38.9379,37300.0
2013-09-03 10:30:00,57.59,57.59,57.51,57.55,16900.0,38.9379,38.9379,38.8838,38.9109,16900.0
2013-09-03 10:35:00,57.55,57.56,57.5,57.54,38200.0,38.9109,38.9176,38.8771,38.9041,38200.0
2013-09-03 10:40:00,57.54,57.55,57.51,57.54,34200.0,38.9041,38.9109,38.8838,38.9041,34200.0
2013-09-03 10:45:00,57.55,57.64,57.52,57.63,33700.0,38.9109,38.9717,38.8906,38.965,33700.0
2013-09-03 10:50:00,57.64,57.65,57.5,57.52,24000.0,38.9717,38.9785,38.8771,38.8906,24000.0
2013-09-03 10:55:00,57.51,57.55,57.43,57.45,18500.0,38.8838,38.9109,38.8297,38.8433,18500.0
2013-09-03 11:00:00,57.45,57.53,57.43,57.49,20800.0,38.8433,38.8973,38.8297,38.8703,20800.0
2013-09-03 11:05:00,57.49,57.52,57.49,57.49,10800.0,38.8703,38.8906,38.8703,38.8703,10800.0
2013-09-03 11:10:00,57.5,57.55,57.5,57.51,10100.0,38.8771,38.9109,38.8771,38.8838,10100.0
2013-09-03 11:15:00,57.5,57.52,57.39,57.4,10800.0,38.8771,38.8906,38.8027,38.8094,10800.0
2013-09-03 11:20:00,57.38,57.43,57.33,57.38,16300.0,38.7959,38.8297,38.7621,38.7959,16300.0
2013-09-03 11:25:00,57.39,57.42,57.33,57.33,14000.0,38.8027,38.823,38.7621,38.7621,14000.0
2013-09-03 11:30:00,57.33,57.37,57.3,57.34,11400.0,38.7621,38.7892,38.7418,38.7689,11400.0
2013-09-03 11:35:00,57.34,57.38,57.3,57.38,11300.0,38.7689,38.7959,38.7418,38.7959,11300.0
2013-09-03 11:40:00,57.38,57.46,57.38,57.42,11700.0,38.7959,38.85,38.7959,38.823,11700.0
2013-09-03 11:45:00,57.42,57.47,57.35,57.46,19200.0,38.823,38.8568,38.7756,38.85,19200.0
2013-09-03 11:50:00,57.49,57.53,57.47,57.48,25500.0,38.8703,38.8973,38.8568,38.8635,25500.0
2013-09-03 11:55:00,57.48,57.48,57.42,57.44,9300.0,38.8635,38.8635,38.823,38.8365,9300.0
2013-09-03 12:00:00,57.46,57.5,57.43,57.46,8600.0,38.85,38.8771,38.8297,38.85,8600.0
2013-09-03 12:05:00,57.43,57.47,57.41,57.41,7100.0,38.8297,38.8568,38.8162,38.8162,7100.0
2013-09-03 12:10:00,57.41,57.43,57.36,57.39,10600.0,38.8162,38.8297,38.7824,38.8027,10600.0
2013-09-03 12:15:00,57.41,57.42,57.34,57.35,3400.0,38.8162,38.823,38.7689,38.7756,3400.0
2013-09-03 12:20:00,57.34,57.42,57.34,57.39,6500.0,38.7689,38.823,38.7689,38.8027,6500.0
2013-09-03 12:25:00,57.41,57.41,57.34,57.34,4600.0,38.8162,38.8162,38.7689,38.7689,4600.0
2013-09-03 12:30:00,57.37,57.4,57.37,57.37,16000.0,38.7892,38.8094,38.7892,38.7892,16000.0
2013-09-03 12:35:00,57.39,57.4,57.35,57.4,8500.0,38.8027,38.8094,38.7756,38.8094,8500.0
2013-09-03 12:40:00,57.41,57.41,57.32,57.33,19900.0,38.8162,38.8162,38.7554,38.7621,19900.0
2013-09-03 12:45:00,57.32,57.33,57.2,57.25,16500.0,38.7554,38.7621,38.6742,38.708,16500.0
2013-09-03 12:50:00,57.26,57.26,57.21,57.24,10200.0,38.7148,38.7148,38.681,38.7013,10200.0
2013-09-03 12:55:00,57.25,57.26,57.24,57.26,8900.0,38.708,38.7148,38.7013,38.7148,8900.0
2013-09-03 13:00:00,57.25,57.25,57.19,57.19,11600.0,38.708,38.708,38.6675,38.6675,11600.0
2013-09-03 13:05:00,57.19,57.3,57.18,57.3,12800.0,38.6675,38.7418,38.6607,38.7418,12800.0
2013-09-03 13:10:00,57.31,57.35,57.31,57.35,14000.0,38.7486,38.7756,38.7486,38.7756,14000.0
2013-09-03 13:15:00,57.35,57.36,57.32,57.32,10200.0,38.7756,38.7824,38.7554,38.7554,10200.0
2013-09-03 13:20:00,57.31,57.35,57.29,57.32,17400.0,38.7486,38.7756,38.7351,38.7554,17400.0
2013-09-03 13:25:00,57.33,57.4,57.33,57.39,7800.0,38.7621,38.8094,38.7621,38.8027,7800.0
2013-09-03 13:30:00,57.39,57.4,57.33,57.34,14500.0,38.8027,38.8094,38.7621,38.7689,14500.0
2013-09-03 13:35:00,57.35,57.4,57.35,57.36,12700.0,38.7756,38.8094,38.7756,38.7824,12700.0
2013-09-03 13:40:00,57.36,57.39,57.33,57.36,8700.0,38.7824,38.8027,38.7621,38.7824,8700.0
2013-09-03 13:45:00,57.35,57.37,57.3,57.31,17000.0,38.7756,38.7892,38.7418,38.7486,17000.0
2013-09-03 13:50:00,57.31,57.38,57.31,57.36,23000.0,38.7486,38.7959,38.7486,38.7824,23000.0
2013-09-03 13:55:00,57.36,57.38,57.3,57.3,16000.0,38.7824,38.7959,38.7418,38.7418,16000.0
2013-09-03 14:00:00,57.31,57.35,57.31,57.34,25900.0,38.7486,38.7756,38.7486,38.7689,25900.0
2013-09-03 14:05:00,57.34,57.34,57.28,57.3,21900.0,38.7689,38.7689,38.7283,38.7418,21900.0
2013-09-03 14:10:00,57.31,57.36,57.25,57.25,37700.0,38.7486,38.7824,38.708,38.708,37700.0
2013-09-03 14:15:00,57.26,57.3,57.26,57.29,13500.0,38.7148,38.7418,38.7148,38.7351,13500.0
2013-09-03 14:20:00,57.29,57.3,57.21,57.23,10800.0,38.7351,38.7418,38.681,38.6945,10800.0
2013-09-03 14:25:00,57.22,57.24,57.16,57.19,31500.0,38.6877,38.7013,38.6472,38.6675,31500.0
2013-09-03 14:30:00,57.19,57.22,57.15,57.17,24900.0,38.6675,38.6877,38.6404,38.6539,24900.0
2013-09-03 14:35:00,57.17,57.22,57.12,57.2,19600.0,38.6539,38.6877,38.6201,38.6742,19600.0
2013-09-03 14:40:00,57.19,57.19,57.07,57.07,26500.0,38.6675,38.6675,38.5863,38.5863,26500.0
2013-09-03 14:45:00,57.07,57.07,57.01,57.05,20500.0,38.5863,38.5863,38.5458,38.5728,20500.0
2013-09-03 14:50:00,57.04,57.13,56.99,57.13,26800.0,38.566,38.6269,38.5322,38.6269,26800.0
2013-09-03 14:55:00,57.13,57.16,57.12,57.15,21300.0,38.6269,38.6472,38.6201,38.6404,21300.0
2013-09-03 15:00:00,57.14,57.21,57.13,57.2,25200.0,38.6337,38.681,38.6269,38.6742,25200.0
2013-09-03 15:05:00,57.2,57.27,57.19,57.2,38900.0,38.6742,38.7216,38.6675,38.6742,38900.0
2013-09-03 15:10:00,57.2,57.23,57.19,57.21,30700.0,38.6742,38.6945,38.6675,38.681,30700.0
2013-09-03 15:15:00,57.21,57.22,57.18,57.18,21200.0,38.681,38.6877,38.6607,38.6607,21200.0
2013-09-03 15:20:00,57.18,57.19,57.1,57.12,40600.0,38.6607,38.6675,38.6066,38.6201,40600.0
2013-09-03 15:25:00,57.11,57.15,57.1,57.12,72800.0,38.6134,38.6404,38.6066,38.6201,72800.0
2013-09-03 15:30:00,57.12,57.17,57.12,57.15,52700.0,38.6201,38.6539,38.6201,38.6404,52700.0
2013-09-03 15:35:00,57.15,57.17,57.12,57.17,53600.0,38.6404,38.6539,38.6201,38.6539,53600.0
2013-09-03 15:40:00,57.16,57.2,57.13,57.17,78500.0,38.6472,38.6742,38.6269,38.6539,78500.0
2013-09-03 15:45:00,57.18,57.19,57.08,57.1,69500.0,38.6607,38.6675,38.5931,38.6066,69500.0
2013-09-03 15:50:00,57.11,57.16,57.11,57.16,95300.0,38.6134,38.6472,38.6134,38.6472,95300.0
2013-09-03 15:55:00,57.16,57.21,57.14,57.2,99700.0,38.6472,38.681,38.6337,38.6742,99700.0
2013-09-04 09:30:00,57.2,57.31,57.18,57.19,28600.0,38.6742,38.7486,38.6607,38.6675,28600.0
2013-09-04 09:35:00,57.18,57.3,57.16,57.24,53300.0,38.6607,38.7418,38.6472,38.7013,53300.0
2013-09-04 09:40:00,57.24,57.38,57.2,57.3,14300.0,38.7013,38.7959,38.6742,38.7418,14300.0
2013-09-04 09:45:00,57.28,57.4,57.27,57.32,30300.0,38.7283,38.8094,38.7216,38.7554,30300.0
2013-09-04 09:50:00,57.3,57.36,57.24,57.28,16800.0,38.7418,38.7824,38.7013,38.7283,16800.0
2013-09-04 09:55:00,57.27,57.3,57.18,57.21,18900.0,38.7216,38.7418,38.6607,38.681,18900.0
2013-09-04 10:00:00,57.2,57.37,57.19,57.34,22100.0,38.6742,38.7892,38.6675,38.7689,22100.0
2013-09-04 10:05:00,57.33,57.37,57.23,57.34,43500.0,38.7621,38.7892,38.6945,38.7689,43500.0
2013-09-04 10:10:00,57.33,57.45,57.33,57.43,40900.0,38.7621,38.8433,38.7621,38.8297,40900.0
2013-09-04 10:15:00,57.43,57.43,57.33,57.36,37600.0,38.8297,38.8297,38.7621,38.7824,37600.0
2013-09-04 10:20:00,57.35,57.46,57.35,57.46,10800.0,38.7756,38.85,38.7756,38.85,10800.0
2013-09-04 10:25:00,57.43,57.54,57.43,57.5,40900.0,38.8297,38.9041,38.8297,38.8771,40900.0
2013-09-04 10:30:00,57.5,57.51,57.41,57.48,19000.0,38.8771,38.8838,38.8162,38.8635,19000.0
2013-09-04 10:35:00,57.45,57.47,57.4,57.46,22700.0,38.8433,38.8568,38.8094,38.85,22700.0
2013-09-04 10:40:00,57.48,57.52,57.47,57.49,22900.0,38.8635,38.8906,38.8568,38.8703,22900.0
2013-09-04 10:45:00,57.49,57.51,57.44,57.44,27000.0,38.8703,38.8838,38.8365,38.8365,27000.0
2013-09-04 10:50:00,57.44,57.55,57.44,57.55,27600.0,38.8365,38.9109,38.8365,38.9109,27600.0
2013-09-04 10:55:00,57.55,57.56,57.5,57.54,28900.0,38.9109,38.9176,38.8771,38.9041,28900.0
2013-09-04 11:00:00,57.55,57.58,57.51,57.51,24000.0,38.9109,38.9311,38.8838,38.8838,24000.0
2013-09-04 11:05:00,57.51,57.62,57.51,57.6,13400.0,38.8838,38.9582,38.8838,38.9447,13400.0
2013-09-04 11:10:00,57.61,57.62,57.58,57.6,14600.0,38.9514,38.9582,38.9311,38.9447,14600.0
2013-09-04 11:15:00,57.61,57.62,57.59,57.6,19700.0,38.9514,38.9582,38.9379,38.9447,19700.0
2013-09-04 11:20:00,57.6,57.69,57.6,57.68,14400.0,38.9447,39.0055,38.9447,38.9988,14400.0
2013-09-04 11:25:00,57.69,57.79,57.69,57.79,24300.0,39.0055,39.0731,39.0055,39.0731,24300.0
2013-09-04 11:30:00,57.79,57.84,57.75,57.77,20900.0,39.0731,39.1069,39.0461,39.0596,20900.0
2013-09-04 11:35:00,57.76,57.77,57.72,57.72,8900.0,39.0529,39.0596,39.0258,39.0258,8900.0
2013-09-04 11:40:00,57.73,57.82,57.73,57.82,12200.0,39.0326,39.0934,39.0326,39.0934,12200.0
2013-09-04 11:45:00,57.82,57.85,57.82,57.84,17200.0,39.0934,39.1137,39.0934,39.1069,17200.0
2013-09-04 11:50:00,57.85,57.85,57.81,57.85,55100.0,39.1137,39.1137,39.0867,39.1137,55100.0
2013-09-04 11:55:00,57.84,57.85,57.79,57.83,20600.0,39.1069,39.1137,39.0731,39.1002,20600.0
2013-09-04 12:00:00,57.83,57.84,57.77,57.79,29800.0,39.1002,39.1069,39.0596,39.0731,29800.0
2013-09-04 12:05:00,57.8,57.84,57.79,57.82,14900.0,39.0799,39.1069,39.0731,39.0934,14900.0
2013-09-04 12:10:00,57.82,57.82,57.78,57.78,8000.0,39.0934,39.0934,39.0664,39.0664,8000.0
2013-09-04 12:15:00,57.78,57.78,57.75,57.77,10100.0,39.0664,39.0664,39.0461,39.0596,10100.0
2013-09-04 12:20:00,57.77,57.78,57.73,57.73,8900.0,39.0596,39.0664,39.0326,39.0326,8900.0
2013-09-04 12:25:00,57.72,57.76,57.72,57.75,7100.0,39.0258,39.0529,39.0258,39.0461,7100.0
2013-09-04 12:30:00,57.75,57.8,57.75,57.79,11500.0,39.0461,39.0799,39.0461,39.0731,11500.0
2013-09-04 12:35:00,57.79,57.79,57.73,57.75,8000.0,39.0731,39.0731,39.0326,39.0461,8000.0
2013-09-04 12:40:00,57.73,57.75,57.69,57.7,4400.0,39.0326,39.0461,39.0055,39.0123,4400.0
2013-09-04 12:45:00,57.7,57.72,57.68,57.71,9200.0,39.0123,39.0258,38.9988,39.019,9200.0
2013-09-04 12:50:00,57.71,57.72,57.65,57.66,9500.0,39.019,39.0258,38.9785,38.9852,9500.0
2013-09-04 12:55:00,57.66,57.79,57.66,57.69,24500.0,38.9852,39.0731,38.9852,39.0055,24500.0
2013-09-04 13:00:00,57.68,57.7,57.64,57.66,11400.0,38.9988,39.0123,38.9717,38.9852,11400.0
2013-09-04 13:05:00,57.65,57.67,57.61,57.61,8900.0,38.9785,38.992,38.9514,38.9514,8900.0
2013-09-04 13:10:00,57.61,57.63,57.57,57.57,23400.0,38.9514,38.965,38.9244,38.9244,23400.0
2013-09-04 13:15:00,57.59,57.64,57.57,57.64,9500.0,38.9379,38.9717,38.9244,38.9717,9500.0
2013-09-04 13:20:00,57.63,57.64,57.61,57.63,11100.0,38.965,38.9717,38.9514,38.965,11100.0
2013-09-04 13:25:00,57.64,57.67,57.64,57.66,15400.0,38.9717,38.992,38.9717,38.9852,15400.0
2013-09-04 13:30:00,57.67,57.68,57.61,57.64,10100.0,38.992,38.9988,38.9514,38.9717,10100.0
2013-09-04 13:35:00,57.63,57.63,57.59,57.61,15300.0,38.965,38.965,38.9379,38.9514,15300.0
2013-09-04 13:40:00,57.61,57.65,57.61,57.64,9200.0,38.9514,38.9785,38.9514,38.9717,9200.0
2013-09-04 13:45:00,57.63,57.64,57.59,57.61,11900.0,38.965,38.9717,38.9379,38.9514,11900.0
2013-09-04 13:50:00,57.61,57.62,57.55,57.56,16100.0,38.9514,38.9582,38.9109,38.9176,16100.0
2013-09-04 13:55:00,57.55,57.61,57.53,57.6,10300.0,38.9109,38.9514,38.8973,38.9447,10300.0
2013-09-04 14:00:00,57.6,57.65,57.59,57.64,14900.0,38.9447,38.9785,38.9379,38.9717,14900.0
2013-09-04 14:05:00,57.64,57.65,57.59,57.59,9300.0,38.9717,38.9785,38.9379,38.9379,9300.0
2013-09-04 14:10:00,57.6,57.6,57.5,57.5,32900.0,38.9447,38.9447,38.8771,38.8771,32900.0
2013-09-04 14:15:00,57.51,57.56,57.5,57.52,10400.0,38.8838,38.9176,38.8771,38.8906,10400.0
2013-09-04 14:20:00,57.53,57.54,57.49,57.49,18900.0,38.8973,38.9041,38.8703,38.8703,18900.0
2013-09-04 14:25:00,57.5,57.52,57.46,57.51,32100.0,38.8771,38.8906,38.85,38.8838,32100.0
2013-09-04 14:30:00,57.5,57.52,57.46,57.48,9500.0,38.8771,38.8906,38.85,38.8635,9500.0
2013-09-04 14:35:00,57.46,57.46,57.43,57.44,17900.0,38.85,38.85,38.8297,38.8365,17900.0
2013-09-04 14:40:00,57.44,57.49,57.43,57.47,13200.0,38.8365,38.8703,38.8297,38.8568,13200.0
2013-09-04 14:45:00,57.47,57.47,57.43,57.43,15500.0,38.8568,38.8568,38.8297,38.8297,15500.0
2013-09-04 14:50:00,57.43,57.44,57.41,57.42,31100.0,38.8297,38.8365,38.8162,38.823,31100.0
2013-09-04 14:55:00,57.43,57.47,57.42,57.42,27600.0,38.8297,38.8568,38.823,38.823,27600.0
2013-09-04 15:00:00,57.42,57.43,57.38,57.38,21500.0,38.823,38.8297,38.7959,38.7959,21500.0
2013-09-04 15:05:00,57.38,57.38,57.32,57.33,36600.0,38.7959,38.7959,38.7554,38.7621,36600.0
2013-09-04 15:10:00,57.33,57.39,57.31,57.39,31000.0,38.7621,38.8027,38.7486,38.8027,31000.0
2013-09-04 15:15:00,57.38,57.43,57.38,57.41,38900.0,38.7959,38.8297,38.7959,38.8162,38900.0
2013-09-04 15:20:00,57.41,57.42,57.24,57.29,50900.0,38.8162,38.823,38.7013,38.7351,50900.0
2013-09-04 15:25:00,57.29,57.39,57.29,57.39,56100.0,38.7351,38.8027,38.7351,38.8027,56100.0
2013-09-04 15:30:00,57.38,57.4,57.34,57.38,73400.0,38.7959,38.8094,38.7689,38.7959,73400.0
2013-09-04 15:35:00,57.38,57.42,57.37,57.42,68300.0,38.7959,38.823,38.7892,38.823,68300.0
2013-09-04 15:40:00,57.42,57.42,57.37,57.41,65100.0,38.823,38.823,38.7892,38.8162,65100.0
2013-09-04 15:45:00,57.41,57.51,57.41,57.49,109400.0,38.8162,38.8838,38.8162,38.8703,109400.0
2013-09-04 15:50:00,57.49,57.5,57.46,57.46,74600.0,38.8703,38.8771,38.85,38.85,74600.0
2013-09-04 15:55:00,57.47,57.51,57.46,57.51,143600.0,38.8568,38.8838,38.85,38.8838,143600.0
2013-09-05 09:30:00,57.5,57.85,57.49,57.85,42000.0,38.8771,39.1137,38.8703,39.1137,42000.0
2013-09-05 09:35:00,57.85,57.96,57.85,57.95,30500.0,39.1137,39.1881,39.1137,39.1813,30500.0
2013-09-05 09:40:00,57.94,57.94,57.85,57.89,22700.0,39.1746,39.1746,39.1137,39.1407,22700.0
2013-09-05 09:45:00,57.89,57.92,57.84,57.89,35200.0,39.1407,39.161,39.1069,39.1407,35200.0
2013-09-05 09:50:00,57.89,57.92,57.86,57.9,44600.0,39.1407,39.161,39.1205,39.1475,44600.0
2013-09-05 09:55:00,57.9,57.96,57.87,57.88,30600.0,39.1475,39.1881,39.1272,39.134,30600.0
2013-09-05 10:00:00,57.89,57.9,57.78,57.79,33000.0,39.1407,39.1475,39.0664,39.0731,33000.0
2013-09-05 10:05:00,57.8,57.82,57.79,57.81,26200.0,39.0799,39.0934,39.0731,39.0867,26200.0
2013-09-05 10:10:00,57.81,57.83,57.71,57.76,76700.0,39.0867,39.1002,39.019,39.0529,76700.0
2013-09-05 10:15:00,57.76,57.79,57.75,57.77,57400.0,39.0529,39.0731,39.0461,39.0596,57400.0
2013-09-05 10:20:00,57.77,57.78,57.73,57.75,44600.0,39.0596,39.0664,39.0326,39.0461,44600.0
2013-09-05 10:25:00,57.77,57.77,57.72,57.77,46400.0,39.0596,39.0596,39.0258,39.0596,46400.0
2013-09-05 10:30:00,57.77,57.77,57.68,57.73,42000.0,39.0596,39.0596,38.9988,39.0326,42000.0
2013-09-05 10:35:00,57.73,57.76,57.71,57.74,39000.0,39.0326,39.0529,39.019,39.0393,39000.0
2013-09-05 10:40:00,57.74,57.85,57.74,57.83,77500.0,39.0393,39.1137,39.0393,39.1002,77500.0
2013-09-05 10:45:00,57.84,57.85,57.79,57.81,35100.0,39.1069,39.1137,39.0731,39.0867,35100.0
2013-09-05 10:50:00,57.82,57.87,57.81,57.86,13600.0,39.0934,39.1272,39.0867,39.1205,13600.0
2013-09-05 10:55:00,57.87,57.95,57.86,57.95,63500.0,39.1272,39.1813,39.1205,39.1813,63500.0
2013-09-05 11:00:00,57.94,57.96,57.89,57.94,21100.0,39.1746,39.1881,39.1407,39.1746,21100.0
2013-09-05 11:05:00,57.93,58.02,57.92,58.0,45900.0,39.1678,39.2286,39.161,39.2151,45900.0
2013-09-05 11:10:00,58.01,58.06,58.01,58.06,22000.0,39.2219,39.2557,39.2219,39.2557,22000.0
2013-09-05 11:15:00,58.05,58.16,58.05,58.14,118900.0,39.2489,39.3233,39.2489,39.3098,118900.0
2013-09-05 11:20:00,58.15,58.19,58.15,58.19,29900.0,39.3165,39.3436,39.3165,39.3436,29900.0
2013-09-05 11:25:00,58.21,58.33,58.21,58.3,37000.0,39.3571,39.4382,39.3571,39.418,37000.0
2013-09-05 11:30:00,58.3,58.32,58.23,58.26,26800.0,39.418,39.4315,39.3706,39.3909,26800.0
2013-09-05 11:35:00,58.26,58.28,58.23,58.25,45900.0,39.3909,39.4044,39.3706,39.3842,45900.0
2013-09-05 11:40:00,58.26,58.26,58.23,58.24,27100.0,39.3909,39.3909,39.3706,39.3774,27100.0
2013-09-05 11:45:00,58.25,58.38,58.25,58.38,23800.0,39.3842,39.472,39.3842,39.472,23800.0
2013-09-05 11:50:00,58.37,58.4,58.35,58.36,24700.0,39.4653,39.4856,39.4518,39.4585,24700.0
2013-09-05 11:55:00,58.36,58.4,58.36,58.4,8300.0,39.4585,39.4856,39.4585,39.4856,8300.0
2013-09-05 12:00:00,58.4,58.49,58.4,58.49,30600.0,39.4856,39.5464,39.4856,39.5464,30600.0
2013-09-05 12:05:00,58.49,58.5,58.46,58.5,37100.0,39.5464,39.5532,39.5261,39.5532,37100.0
2013-09-05 12:10:00,58.5,58.5,58.46,58.5,17900.0,39.5532,39.5532,39.5261,39.5532,17900.0
2013-09-05 12:15:00,58.5,58.56,58.38,58.41,50200.0,39.5532,39.5937,39.472,39.4923,50200.0
2013-09-05 12:20:00,58.42,58.48,58.4,58.46,24700.0,39.4991,39.5397,39.4856,39.5261,24700.0
2013-09-05 12:25:00,58.46,58.49,58.46,58.48,24200.0,39.5261,39.5464,39.5261,39.5397,24200.0
2013-09-05 12:30:00,58.48,58.48,58.42,58.45,23600.0,39.5397,39.5397,39.4991,39.5194,23600.0
2013-09-05 12:35:00,58.44,58.44,58.34,58.35,23200.0,39.5126,39.5126,39.445,39.4518,23200.0
2013-09-05 12:40:00,58.34,58.39,58.29,58.35,54500.0,39.445,39.4788,39.4112,39.4518,54500.0
2013-09-05 12:45:00,58.36,58.46,58.34,58.4,39100.0,39.4585,39.5261,39.445,39.4856,39100.0
2013-09-05 12:50:00,58.4,58.41,58.37,58.39,17100.0,39.4856,39.4923,39.4653,39.4788,17100.0
2013-09-05 12:55:00,58.39,58.41,58.38,58.4,21700.0,39.4788,39.4923,39.472,39.4856,21700.0
2013-09-05 13:00:00,58.41,58.46,58.39,58.46,32400.0,39.4923,39.5261,39.4788,39.5261,32400.0
2013-09-05 13:05:00,58.46,58.48,58.44,58.48,32400.0,39.5261,39.5397,39.5126,39.5397,32400.0
2013-09-05 13:10:00,58.49,58.56,58.49,58.55,22800.0,39.5464,39.5937,39.5464,39.587,22800.0
2013-09-05 13:15:00,58.55,58.6,58.55,58.58,23900.0,39.587,39.6208,39.587,39.6073,23900.0
2013-09-05 13:20:00,58.58,58.65,58.58,58.65,19300.0,39.6073,39.6546,39.6073,39.6546,19300.0
2013-09-05 13:25:00,58.65,58.69,58.64,58.67,15100.0,39.6546,39.6816,39.6478,39.6681,15100.0
2013-09-05 13:30:00,58.67,58.71,58.67,58.69,21500.0,39.6681,39.6952,39.6681,39.6816,21500.0
2013-09-05 13:35:00,58.69,58.69,58.66,58.69,14500.0,39.6816,39.6816,39.6614,39.6816,14500.0
2013-09-05 13:40:00,58.69,58.74,58.69,58.72,18500.0,39.6816,39.7155,39.6816,39.7019,18500.0
2013-09-05 13:45:00,58.73,58.75,58.7,58.7,30800.0,39.7087,39.7222,39.6884,39.6884,30800.0
2013-09-05 13:50:00,58.71,58.74,58.7,58.71,26900.0,39.6952,39.7155,39.6884,39.6952,26900.0
2013-09-05 13:55:00,58.7,58.75,58.64,58.64,30200.0,39.6884,39.7222,39.6478,39.6478,30200.0
2013-09-05 14:00:00,58.64,58.66,58.61,58.64,17600.0,39.6478,39.6614,39.6276,39.6478,17600.0
2013-09-05 14:05:00,58.63,58.63,58.55,58.57,23000.0,39.6411,39.6411,39.587,39.6005,23000.0
2013-09-05 14:10:00,58.58,58.67,58.56,58.67,27100.0,39.6073,39.6681,39.5937,39.6681,27100.0
2013-09-05 14:15:00,58.68,58.7,58.65,58.65,21800.0,39.6749,39.6884,39.6546,39.6546,21800.0
2013-09-05 14:20:00,58.65,58.65,58.62,58.62,13500.0,39.6546,39.6546,39.6343,39.6343,13500.0
2013-09-05 14:25:00,58.62,58.64,58.61,58.62,25000.0,39.6343,39.6478,39.6276,39.6343,25000.0
2013-09-05 14:30:00,58.63,58.64,58.62,58.64,20300.0,39.6411,39.6478,39.6343,39.6478,20300.0
2013-09-05 14:35:00,58.64,58.67,58.63,58.65,27000.0,39.6478,39.6681,39.6411,39.6546,27000.0
2013-09-05 14:40:00,58.65,58.69,58.64,58.66,45700.0,39.6546,39.6816,39.6478,39.6614,45700.0
2013-09-05 14:45:00,58.67,58.69,58.66,58.67,75000.0,39.6681,39.6816,39.6614,39.6681,75000.0
2013-09-05 14:50:00,58.66,58.79,58.66,58.79,40000.0,39.6614,39.7493,39.6614,39.7493,40000.0
2013-09-05 14:55:00,58.78,58.79,58.75,58.78,21700.0,39.7425,39.7493,39.7222,39.7425,21700.0
2013-09-05 15:00:00,58.78,58.78,58.76,58.77,23400.0,39.7425,39.7425,39.729,39.7357,23400.0
2013-09-05 15:05:00,58.77,58.77,58.71,58.72,19900.0,39.7357,39.7357,39.6952,39.7019,19900.0
2013-09-05 15:10:00,58.71,58.76,58.71,58.72,29600.0,39.6952,39.729,39.6952,39.7019,29600.0
2013-09-05 15:15:00,58.73,58.73,58.7,58.71,22000.0,39.7087,39.7087,39.6884,39.6952,22000.0
2013-09-05 15:20:00,58.7,58.71,58.65,58.69,102400.0,39.6884,39.6952,39.6546,39.6816,102400.0
2013-09-05 15:25:00,58.69,58.7,58.68,58.7,33300.0,39.6816,39.6884,39.6749,39.6884,33300.0
2013-09-05 15:30:00,58.69,58.71,58.66,58.68,103500.0,39.6816,39.6952,39.6614,39.6749,103500.0
2013-09-05 15:35:00,58.68,58.7,58.66,58.7,57100.0,39.6749,39.6884,39.6614,39.6884,57100.0
2013-09-05 15:40:00,58.7,58.73,58.69,58.71,72300.0,39.6884,39.7087,39.6816,39.6952,72300.0
2013-09-05 15:45:00,58.7,58.72,58.7,58.72,58800.0,39.6884,39.7019,39.6884,39.7019,58800.0
2013-09-05 15:50:00,58.72,58.72,58.69,58.7,76400.0,39.7019,39.7019,39.6816,39.6884,76400.0
2013-09-05 15:55:00,58.7,58.73,58.68,58.72,317000.0,39.6884,39.7087,39.6749,39.7019,317000.0
2013-09-06 09:30:00,58.82,59.1,58.82,59.1,72700.0,39.7695,39.9589,39.7695,39.9589,72700.0
2013-09-06 09:35:00,59.1,59.23,59.0,59.05,45500.0,39.9589,40.0468,39.8912,39.925,45500.0
2013-09-06 09:40:00,59.05,59.06,58.88,58.99,68500.0,39.925,39.9318,39.8101,39.8845,68500.0
2013-09-06 09:45:00,59.01,59.01,58.69,58.88,65100.0,39.898,39.898,39.6816,39.8101,65100.0
2013-09-06 09:50:00,58.89,59.05,58.89,58.97,35800.0,39.8169,39.925,39.8169,39.871,35800.0
2013-09-06 09:55:00,58.98,58.99,58.85,58.87,30800.0,39.8777,39.8845,39.7898,39.8033,30800.0
2013-09-06 10:00:00,58.86,58.87,58.61,58.62,56900.0,39.7966,39.8033,39.6276,39.6343,56900.0
2013-09-06 10:05:00,58.63,58.77,58.59,58.69,87900.0,39.6411,39.7357,39.614,39.6816,87900.0
2013-09-06 10:10:00,58.69,58.76,58.63,58.66,60100.0,39.6816,39.729,39.6411,39.6614,60100.0
2013-09-06 10:15:00,58.66,58.75,58.63,58.7,53100.0,39.6614,39.7222,39.6411,39.6884,53100.0
2013-09-06 10:20:00,58.69,58.78,58.68,58.72,20100.0,39.6816,39.7425,39.6749,39.7019,20100.0
2013-09-06 10:25:00,58.71,58.76,58.68,58.74,26000.0,39.6952,39.729,39.6749,39.7155,26000.0
2013-09-06 10:30:00,58.76,58.84,58.74,58.8,36100.0,39.729,39.7831,39.7155,39.756,36100.0
2013-09-06 10:35:00,58.81,58.84,58.78,58.8,31600.0,39.7628,39.7831,39.7425,39.756,31600.0
2013-09-06 10:40:00,58.8,58.9,58.79,58.9,34000.0,39.756,39.8236,39.7493,39.8236,34000.0
2013-09-06 10:45:00,58.88,58.92,58.79,58.8,31100.0,39.8101,39.8372,39.7493,39.756,31100.0
2013-09-06 10:50:00,58.8,58.88,58.79,58.88,25500.0,39.756,39.8101,39.7493,39.8101,25500.0
2013-09-06 10:55:00,58.89,58.94,58.82,58.82,38200.0,39.8169,39.8507,39.7695,39.7695,38200.0
2013-09-06 11:00:00,58.84,58.95,58.84,58.91,21900.0,39.7831,39.8574,39.7831,39.8304,21900.0
2013-09-06 11:05:00,58.92,58.97,58.87,58.88,15300.0,39.8372,39.871,39.8033,39.8101,15300.0
2013-09-06 11:10:00,58.89,58.97,58.88,58.9,15600.0,39.8169,39.871,39.8101,39.8236,15600.0
2013-09-06 11:15:00,58.91,58.98,58.87,58.89,13300.0,39.8304,39.8777,39.8033,39.8169,13300.0
2013-09-06 11:20:00,58.87,58.95,58.87,58.95,19600.0,39.8033,39.8574,39.8033,39.8574,19600.0
2013-09-06 11:25:00,58.94,58.98,58.92,58.96,19300.0,39.8507,39.8777,39.8372,39.8642,19300.0
2013-09-06 11:30:00,58.97,59.01,58.92,59.01,32600.0,39.871,39.898,39.8372,39.898,32600.0
2013-09-06 11:35:00,59.02,59.02,58.91,58.94,12400.0,39.9048,39.9048,39.8304,39.8507,12400.0
2013-09-06 11:40:00,58.93,59.0,58.93,58.93,10800.0,39.8439,39.8912,39.8439,39.8439,10800.0
2013-09-06 11:45:00,58.93,58.97,58.92,58.93,26200.0,39.8439,39.871,39.8372,39.8439,26200.0
2013-09-06 11:50:00,58.93,58.94,58.87,58.9,10600.0,39.8439,39.8507,39.8033,39.8236,10600.0
2013-09-06 11:55:00,58.9,58.92,58.87,58.91,9100.0,39.8236,39.8372,39.8033,39.8304,9100.0
2013-09-06 12:00:00,58.9,58.95,58.87,58.88,31900.0,39.8236,39.8574,39.8033,39.8101,31900.0
2013-09-06 12:05:00,58.87,58.87,58.73,58.73,29100.0,39.8033,39.8033,39.7087,39.7087,29100.0
2013-09-06 12:10:00,58.73,58.73,58.65,58.65,26700.0,39.7087,39.7087,39.6546,39.6546,26700.0
2013-09-06 12:15:00,58.66,58.7,58.64,58.67,32200.0,39.6614,39.6884,39.6478,39.6681,32200.0
2013-09-06 12:20:00,58.66,58.67,58.6,58.6,26300.0,39.6614,39.6681,39.6208,39.6208,26300.0
2013-09-06 12:25:00,58.6,58.64,58.58,58.6,34700.0,39.6208,39.6478,39.6073,39.6208,34700.0
2013-09-06 12:30:00,58.6,58.65,58.59,58.6,19200.0,39.6208,39.6546,39.614,39.6208,19200.0
2013-09-06 12:35:00,58.6,58.61,58.51,58.51,16900.0,39.6208,39.6276,39.5599,39.5599,16900.0
2013-09-06 12:40:00,58.51,58.52,58.47,58.52,20300.0,39.5599,39.5667,39.5329,39.5667,20300.0
2013-09-06 12:45:00,58.51,58.51,58.47,58.5,12700.0,39.5599,39.5599,39.5329,39.5532,12700.0
2013-09-06 12:50:00,58.5,58.51,58.46,58.47,15400.0,39.5532,39.5599,39.5261,39.5329,15400.0
2013-09-06 12:55:00,58.47,58.5,58.46,58.47,11300.0,39.5329,39.5532,39.5261,39.5329,11300.0
2013-09-06 13:00:00,58.46,58.53,58.46,58.51,17300.0,39.5261,39.5735,39.5261,39.5599,17300.0
2013-09-06 13:05:00,58.52,58.59,58.51,58.59,20100.0,39.5667,39.614,39.5599,39.614,20100.0
2013-09-06 13:10:00,58.59,58.59,58.51,58.51,19800.0,39.614,39.614,39.5599,39.5599,19800.0
2013-09-06 13:15:00,58.51,58.53,58.45,58.53,24200.0,39.5599,39.5735,39.5194,39.5735,24200.0
2013-09-06 13:20:00,58.53,58.54,58.49,58.5,28300.0,39.5735,39.5802,39.5464,39.5532,28300.0
2013-09-06 13:25:00,58.49,58.52,58.46,58.48,10900.0,39.5464,39.5667,39.5261,39.5397,10900.0
2013-09-06 13:30:00,58.48,58.52,58.45,58.51,6700.0,39.5397,39.5667,39.5194,39.5599,6700.0
2013-09-06 13:35:00,58.5,58.5,58.45,58.48,9600.0,39.5532,39.5532,39.5194,39.5397,9600.0
2013-09-06 13:40:00,58.48,58.53,58.46,58.48,12400.0,39.5397,39.5735,39.5261,39.5397,12400.0
2013-09-06 13:45:00,58.47,58.58,58.47,58.55,20000.0,39.5329,39.6073,39.5329,39.587,20000.0
2013-09-06 13:50:00,58.55,58.61,58.51,58.55,24100.0,39.587,39.6276,39.5599,39.587,24100.0
2013-09-06 13:55:00,58.55,58.59,58.54,58.55,13700.0,39.587,39.614,39.5802,39.587,13700.0
2013-09-06 14:00:00,58.55,58.65,58.54,58.64,48500.0,39.587,39.6546,39.5802,39.6478,48500.0
2013-09-06 14:05:00,58.64,58.74,58.63,58.7,32600.0,39.6478,39.7155,39.6411,39.6884,32600.0
2013-09-06 14:10:00,58.7,58.76,58.7,58.71,13900.0,39.6884,39.729,39.6884,39.6952,13900.0
2013-09-06 14:15:00,58.72,58.73,58.68,58.72,13500.0,39.7019,39.7087,39.6749,39.7019,13500.0
2013-09-06 14:20:00,58.72,58.72,58.66,58.68,20600.0,39.7019,39.7019,39.6614,39.6749,20600.0
2013-09-06 14:25:00,58.68,58.68,58.64,58.67,11100.0,39.6749,39.6749,39.6478,39.6681,11100.0
2013-09-06 14:30:00,58.67,58.7,58.65,58.68,21400.0,39.6681,39.6884,39.6546,39.6749,21400.0
2013-09-06 14:35:00,58.68,58.73,58.68,58.7,10600.0,39.6749,39.7087,39.6749,39.6884,10600.0
2013-09-06 14:40:00,58.7,58.73,58.66,58.68,12800.0,39.6884,39.7087,39.6614,39.6749,12800.0
2013-09-06 14:45:00,58.67,58.68,58.63,58.66,28200.0,39.6681,39.6749,39.6411,39.6614,28200.0
2013-09-06 14:50:00,58.67,58.69,58.64,58.64,13200.0,39.6681,39.6816,39.6478,39.6478,13200.0
2013-09-06 14:55:00,58.63,58.64,58.51,58.55,15400.0,39.6411,39.6478,39.5599,39.587,15400.0
2013-09-06 15:00:00,58.56,58.63,58.54,58.61,16100.0,39.5937,39.6411,39.5802,39.6276,16100.0
2013-09-06 15:05:00,58.61,58.65,58.5,58.56,43200.0,39.6276,39.6546,39.5532,39.5937,43200.0
2013-09-06 15:10:00,58.56,58.58,58.49,58.53,50000.0,39.5937,39.6073,39.5464,39.5735,50000.0
2013-09-06 15:15:00,58.53,58.56,58.48,58.54,22300.0,39.5735,39.5937,39.5397,39.5802,22300.0
2013-09-06 15:20:00,58.55,58.6,58.55,58.59,47700.0,39.587,39.6208,39.587,39.614,47700.0
2013-09-06 15:25:00,58.59,58.6,58.54,58.57,25800.0,39.614,39.6208,39.5802,39.6005,25800.0
2013-09-06 15:30:00,58.56,58.57,58.53,58.55,47900.0,39.5937,39.6005,39.5735,39.587,47900.0
2013-09-06 15:35:00,58.55,58.55,58.48,58.52,39500.0,39.587,39.587,39.5397,39.5667,39500.0
2013-09-06 15:40:00,58.52,58.54,58.45,58.46,27900.0,39.5667,39.5802,39.5194,39.5261,27900.0
2013-09-06 15:45:00,58.45,58.48,58.4,58.41,75500.0,39.5194,39.5397,39.4856,39.4923,75500.0
2013-09-06 15:50:00,58.41,58.45,58.41,58.44,34900.0,39.4923,39.5194,39.4923,39.5126,34900.0
2013-09-06 15:55:00,58.44,58.45,58.33,58.37,125400.0,39.5126,39.5194,39.4382,39.4653,125400.0
2013-09-09 09:30:00,58.59,58.82,58.5,58.53,37200.0,39.614,39.7695,39.5532,39.5735,37200.0
2013-09-09 09:35:00,58.54,58.69,58.54,58.59,44600.0,39.5802,39.6816,39.5802,39.614,44600.0
2013-09-09 09:40:00,58.59,58.8,58.59,58.75,30800.0,39.614,39.756,39.614,39.7222,30800.0
2013-09-09 09:45:00,58.76,58.79,58.72,58.77,17000.0,39.729,39.7493,39.7019,39.7357,17000.0
2013-09-09 09:50:00,58.79,59.01,58.78,58.96,48900.0,39.7493,39.898,39.7425,39.8642,48900.0
2013-09-09 09:55:00,58.96,59.1,58.88,58.88,155200.0,39.8642,39.9589,39.8101,39.8101,155200.0
2013-09-09 10:00:00,58.87,59.01,58.87,58.88,51300.0,39.8033,39.898,39.8033,39.8101,51300.0
2013-09-09 10:05:00,58.89,59.03,58.88,58.96,22600.0,39.8169,39.9115,39.8101,39.8642,22600.0
2013-09-09 10:10:00,58.95,59.04,58.94,59.01,27900.0,39.8574,39.9183,39.8507,39.898,27900.0
2013-09-09 10:15:00,58.99,59.0,58.84,58.85,36000.0,39.8845,39.8912,39.7831,39.7898,36000.0
2013-09-09 10:20:00,58.85,58.92,58.8,58.82,16800.0,39.7898,39.8372,39.756,39.7695,16800.0
2013-09-09 10:25:00,58.8,58.84,58.72,58.72,33300.0,39.756,39.7831,39.7019,39.7019,33300.0
2013-09-09 10:30:00,58.71,58.83,58.7,58.8,19300.0,39.6952,39.7763,39.6884,39.756,19300.0
2013-09-09 10:35:00,58.8,58.83,58.74,58.82,31700.0,39.756,39.7763,39.7155,39.7695,31700.0
2013-09-09 10:40:00,58.8,58.89,58.8,58.88,15200.0,39.756,39.8169,39.756,39.8101,15200.0
2013-09-09 10:45:00,58.88,58.99,58.86,58.99,45000.0,39.8101,39.8845,39.7966,39.8845,45000.0
2013-09-09 10:50:00,58.98,58.99,58.86,58.86,12200.0,39.8777,39.8845,39.7966,39.7966,12200.0
2013-09-09 10:55:00,58.84,58.93,58.84,58.84,11600.0,39.7831,39.8439,39.7831,39.7831,11600.0
2013-09-09 11:00:00,58.85,58.86,58.82,58.85,9000.0,39.7898,39.7966,39.7695,39.7898,9000.0
2013-09-09 11:05:00,58.84,58.88,58.82,58.87,10600.0,39.7831,39.8101,39.7695,39.8033,10600.0
2013-09-09 11:10:00,58.88,58.93,58.88,58.9,9200.0,39.8101,39.8439,39.8101,39.8236,9200.0
2013-09-09 11:15:00,58.89,58.9,58.82,58.85,13500.0,39.8169,39.8236,39.7695,39.7898,13500.0
2013-09-09 11:20:00,58.85,58.89,58.83,58.84,11800.0,39.7898,39.8169,39.7763,39.7831,11800.0
2013-09-09 11:25:00,58.83,58.87,58.83,58.84,10100.0,39.7763,39.8033,39.7763,39.7831,10100.0
2013-09-09 11:30:00,58.84,58.86,58.78,58.82,17900.0,39.7831,39.7966,39.7425,39.7695,17900.0
2013-09-09 11:35:00,58.81,58.92,58.81,58.91,20800.0,39.7628,39.8372,39.7628,39.8304,20800.0
2013-09-09 11:40:00,58.92,58.92,58.86,58.89,14200.0,39.8372,39.8372,39.7966,39.8169,14200.0
2013-09-09 11:45:00,58.88,58.91,58.86,58.87,9500.0,39.8101,39.8304,39.7966,39.8033,9500.0
2013-09-09 11:50:00,58.88,58.89,58.8,58.82,17000.0,39.8101,39.8169,39.756,39.7695,17000.0
2013-09-09 11:55:00,58.81,58.91,58.8,58.9,13900.0,39.7628,39.8304,39.756,39.8236,13900.0
2013-09-09 12:00:00,58.9,58.93,58.9,58.91,12600.0,39.8236,39.8439,39.8236,39.8304,12600.0
2013-09-09 12:05:00,58.91,58.93,58.9,58.93,5400.0,39.8304,39.8439,39.8236,39.8439,5400.0
2013-09-09 12:10:00,58.94,58.99,58.92,58.98,16800.0,39.8507,39.8845,39.8372,39.8777,16800.0
2013-09-09 12:15:00,58.96,58.98,58.93,58.98,6700.0,39.8642,39.8777,39.8439,39.8777,6700.0
2013-09-09 12:20:00,58.97,58.97,58.91,58.92,8100.0,39.871,39.871,39.8304,39.8372,8100.0
2013-09-09 12:25:00,58.91,58.93,58.9,58.92,6600.0,39.8304,39.8439,39.8236,39.8372,6600.0
2013-09-09 12:30:00,58.93,58.95,58.9,58.91,13800.0,39.8439,39.8574,39.8236,39.8304,13800.0
2013-09-09 12:35:00,58.91,58.94,58.9,58.91,33000.0,39.8304,39.8507,39.8236,39.8304,33000.0
2013-09-09 12:40:00,58.9,58.92,58.9,58.91,15900.0,39.8236,39.8372,39.8236,39.8304,15900.0
2013-09-09 12:45:00,58.91,58.92,58.89,58.89,26200.0,39.8304,39.8372,39.8169,39.8169,26200.0
2013-09-09 12:50:00,58.89,58.9,58.87,58.89,16600.0,39.8169,39.8236,39.8033,39.8169,16600.0
2013-09-09 12:55:00,58.88,58.91,58.88,58.91,11600.0,39.8101,39.8304,39.8101,39.8304,11600.0
2013-09-09 13:00:00,58.91,58.91,58.85,58.87,19000.0,39.8304,39.8304,39.7898,39.8033,19000.0
2013-09-09 13:05:00,58.87,58.88,58.84,58.85,24700.0,39.8033,39.8101,39.7831,39.7898,24700.0
2013-09-09 13:10:00,58.84,58.88,58.83,58.85,21700.0,39.7831,39.8101,39.7763,39.7898,21700.0
2013-09-09 13:15:00,58.87,58.87,58.82,58.82,18000.0,39.8033,39.8033,39.7695,39.7695,18000.0
2013-09-09 13:20:00,58.82,58.88,58.82,58.85,15300.0,39.7695,39.8101,39.7695,39.7898,15300.0
2013-09-09 13:25:00,58.85,58.85,58.81,58.83,15500.0,39.7898,39.7898,39.7628,39.7763,15500.0
2013-09-09 13:30:00,58.82,58.86,58.81,58.81,18200.0,39.7695,39.7966,39.7628,39.7628,18200.0
2013-09-09 13:35:00,58.81,58.82,58.77,58.79,8300.0,39.7628,39.7695,39.7357,39.7493,8300.0
2013-09-09 13:40:00,58.78,58.83,58.78,58.82,9700.0,39.7425,39.7763,39.7425,39.7695,9700.0
2013-09-09 13:45:00,58.83,58.85,58.74,58.82,80500.0,39.7763,39.7898,39.7155,39.7695,80500.0
2013-09-09 13:50:00,58.83,58.94,58.83,58.93,41400.0,39.7763,39.8507,39.7763,39.8439,41400.0
2013-09-09 13:55:00,58.92,58.97,58.89,58.97,26900.0,39.8372,39.871,39.8169,39.871,26900.0
2013-09-09 14:00:00,58.96,58.96,58.92,58.92,23800.0,39.8642,39.8642,39.8372,39.8372,23800.0
2013-09-09 14:05:00,58.92,58.97,58.89,58.96,27800.0,39.8372,39.871,39.8169,39.8642,27800.0
2013-09-09 14:10:00,58.95,59.0,58.95,58.95,15100.0,39.8574,39.8912,39.8574,39.8574,15100.0
2013-09-09 14:15:00,58.95,59.04,58.93,59.03,25700.0,39.8574,39.9183,39.8439,39.9115,25700.0
2013-09-09 14:20:00,59.02,59.09,59.02,59.05,51800.0,39.9048,39.9521,39.9048,39.925,51800.0
2013-09-09 14:25:00,59.04,59.07,58.99,58.99,19900.0,39.9183,39.9386,39.8845,39.8845,19900.0
2013-09-09 14:30:00,58.99,59.0,58.95,58.96,15500.0,39.8845,39.8912,39.8574,39.8642,15500.0
2013-09-09 14:35:00,58.94,58.95,58.89,58.89,19300.0,39.8507,39.8574,39.8169,39.8169,19300.0
2013-09-09 14:40:00,58.89,58.96,58.88,58.96,16100.0,39.8169,39.8642,39.8101,39.8642,16100.0
2013-09-09 14:45:00,58.96,58.96,58.92,58.94,18700.0,39.8642,39.8642,39.8372,39.8507,18700.0
2013-09-09 14:50:00,58.92,58.93,58.9,58.93,11700.0,39.8372,39.8439,39.8236,39.8439,11700.0
2013-09-09 14:55:00,58.92,58.98,58.91,58.95,17400.0,39.8372,39.8777,39.8304,39.8574,17400.0
2013-09-09 15:00:00,58.95,59.0,58.94,59.0,21000.0,39.8574,39.8912,39.8507,39.8912,21000.0
2013-09-09 15:05:00,59.0,59.04,58.99,59.02,22800.0,39.8912,39.9183,39.8845,39.9048,22800.0
2013-09-09 15:10:00,59.02,59.06,59.0,59.04,19200.0,39.9048,39.9318,39.8912,39.9183,19200.0
2013-09-09 15:15:00,59.04,59.09,59.01,59.07,18600.0,39.9183,39.9521,39.898,39.9386,18600.0
2013-09-09 15:20:00,59.08,59.09,59.01,59.01,24500.0,39.9453,39.9521,39.898,39.898,24500.0
2013-09-09 15:25:00,59.01,59.03,59.0,59.03,22000.0,39.898,39.9115,39.8912,39.9115,22000.0
2013-09-09 15:30:00,59.03,59.03,59.01,59.03,62100.0,39.9115,39.9115,39.898,39.9115,62100.0
2013-09-09 15:35:00,59.03,59.03,59.0,59.0,33600.0,39.9115,39.9115,39.8912,39.8912,33600.0
2013-09-09 15:40:00,59.0,59.02,58.97,59.02,31000.0,39.8912,39.9048,39.871,39.9048,31000.0
2013-09-09 15:45:00,59.01,59.03,59.0,59.03,46200.0,39.898,39.9115,39.8912,39.9115,46200.0
2013-09-09 15:50:00,59.02,59.03,59.02,59.03,27600.0,39.9048,39.9115,39.9048,39.9115,27600.0
2013-09-09 15:55:00,59.02,59.05,59.01,59.04,104000.0,39.9048,39.925,39.898,39.9183,104000.0
2013-09-10 09:30:00,59.18,59.18,58.74,58.82,40600.0,40.0129,40.0129,39.7155,39.7695,40600.0
2013-09-10 09:35:00,58.81,58.82,58.44,58.48,41400.0,39.7628,39.7695,39.5126,39.5397,41400.0
2013-09-10 09:40:00,58.47,58.55,58.39,58.45,51400.0,39.5329,39.587,39.4788,39.5194,51400.0
2013-09-10 09:45:00,58.43,58.5,58.41,58.5,38300.0,39.5059,39.5532,39.4923,39.5532,38300.0
2013-09-10 09:50:00,58.49,58.64,58.48,58.62,59900.0,39.5464,39.6478,39.5397,39.6343,59900.0
2013-09-10 09:55:00,58.6,58.61,58.43,58.46,26100.0,39.6208,39.6276,39.5059,39.5261,26100.0
2013-09-10 10:00:00,58.46,58.67,58.46,58.63,53100.0,39.5261,39.6681,39.5261,39.6411,53100.0
2013-09-10 10:05:00,58.62,58.8,58.61,58.79,20300.0,39.6343,39.756,39.6276,39.7493,20300.0
2013-09-10 10:10:00,58.78,58.78,58.68,58.71,35300.0,39.7425,39.7425,39.6749,39.6952,35300.0
2013-09-10 10:15:00,58.71,58.77,58.66,58.73,41200.0,39.6952,39.7357,39.6614,39.7087,41200.0
2013-09-10 10:20:00,58.73,58.76,58.73,58.76,17500.0,39.7087,39.729,39.7087,39.729,17500.0
2013-09-10 10:25:00,58.77,58.79,58.76,58.77,15700.0,39.7357,39.7493,39.729,39.7357,15700.0
2013-09-10 10:30:00,58.76,58.79,58.67,58.68,21400.0,39.729,39.7493,39.6681,39.6749,21400.0
2013-09-10 10:35:00,58.67,58.78,58.67,58.77,15000.0,39.6681,39.7425,39.6681,39.7357,15000.0
2013-09-10 10:40:00,58.77,58.8,58.71,58.76,13600.0,39.7357,39.756,39.6952,39.729,13600.0
2013-09-10 10:45:00,58.76,58.76,58.72,58.74,10100.0,39.729,39.729,39.7019,39.7155,10100.0
2013-09-10 10:50:00,58.73,58.77,58.73,58.74,14400.0,39.7087,39.7357,39.7087,39.7155,14400.0
2013-09-10 10:55:00,58.74,58.77,58.69,58.77,19900.0,39.7155,39.7357,39.6816,39.7357,19900.0
2013-09-10 11:00:00,58.78,58.79,58.66,58.66,41600.0,39.7425,39.7493,39.6614,39.6614,41600.0
2013-09-10 11:05:00,58.67,58.69,58.62,58.63,15100.0,39.6681,39.6816,39.6343,39.6411,15100.0
2013-09-10 11:10:00,58.64,58.66,58.52,58.55,22500.0,39.6478,39.6614,39.5667,39.587,22500.0
2013-09-10 11:15:00,58.54,58.54,58.48,58.48,22400.0,39.5802,39.5802,39.5397,39.5397,22400.0
2013-09-10 11:20:00,58.49,58.52,58.48,58.49,15600.0,39.5464,39.5667,39.5397,39.5464,15600.0
2013-09-10 11:25:00,58.49,58.51,58.41,58.41,41000.0,39.5464,39.5599,39.4923,39.4923,41000.0
2013-09-10 11:30:00,58.41,58.47,58.4,58.47,20100.0,39.4923,39.5329,39.4856,39.5329,20100.0
2013-09-10 11:35:00,58.47,58.51,58.46,58.46,27200.0,39.5329,39.5599,39.5261,39.5261,27200.0
2013-09-10 11:40:00,58.46,58.47,58.4,58.42,21500.0,39.5261,39.5329,39.4856,39.4991,21500.0
2013-09-10 11:45:00,58.41,58.48,58.39,58.48,32200.0,39.4923,39.5397,39.4788,39.5397,32200.0
2013-09-10 11:50:00,58.47,58.48,58.45,58.46,30000.0,39.5329,39.5397,39.5194,39.5261,30000.0
2013-09-10 11:55:00,58.45,58.47,58.37,58.37,26300.0,39.5194,39.5329,39.4653,39.4653,26300.0
2013-09-10 12:00:00,58.36,58.42,58.36,58.42,27700.0,39.4585,39.4991,39.4585,39.4991,27700.0
2013-09-10 12:05:00,58.42,58.42,58.39,58.39,28500.0,39.4991,39.4991,39.4788,39.4788,28500.0
2013-09-10 12:10:00,58.39,58.44,58.37,58.42,33600.0,39.4788,39.5126,39.4653,39.4991,33600.0
2013-09-10 12:15:00,58.43,58.49,58.42,58.48,47900.0,39.5059,39.5464,39.4991,39.5397,47900.0
2013-09-10 12:20:00,58.48,58.54,58.48,58.52,32000.0,39.5397,39.5802,39.5397,39.5667,32000.0
2013-09-10 12:25:00,58.5,58.54,58.5,58.54,19100.0,39.5532,39.5802,39.5532,39.5802,19100.0
2013-09-10 12:30:00,58.53,58.54,58.45,58.47,27700.0,39.5735,39.5802,39.5194,39.5329,27700.0
2013-09-10 12:35:00,58.45,58.47,58.44,58.46,12200.0,39.5194,39.5329,39.5126,39.5261,12200.0
2013-09-10 12:40:00,58.46,58.53,58.46,58.53,9800.0,39.5261,39.5735,39.5261,39.5735,9800.0
2013-09-10 12:45:00,58.53,58.58,58.52,58.56,24800.0,39.5735,39.6073,39.5667,39.5937,24800.0
2013-09-10 12:50:00,58.56,58.68,58.55,58.67,52400.0,39.5937,39.6749,39.587,39.6681,52400.0
2013-09-10 12:55:00,58.67,58.76,58.67,58.76,38400.0,39.6681,39.729,39.6681,39.729,38400.0
2013-09-10 13:00:00,58.75,58.81,58.75,58.76,27700.0,39.7222,39.7628,39.7222,39.729,27700.0
2013-09-10 13:05:00,58.76,58.83,58.76,58.82,10800.0,39.729,39.7763,39.729,39.7695,10800.0
2013-09-10 13:10:00,58.82,58.83,58.78,58.79,15400.0,39.7695,39.7763,39.7425,39.7493,15400.0
2013-09-10 13:15:00,58.8,58.8,58.74,58.75,16500.0,39.756,39.756,39.7155,39.7222,16500.0
2013-09-10 13:20:00,58.74,58.77,58.71,58.76,18000.0,39.7155,39.7357,39.6952,39.729,18000.0
2013-09-10 13:25:00,58.75,58.79,58.75,58.79,10600.0,39.7222,39.7493,39.7222,39.7493,10600.0
2013-09-10 13:30:00,58.79,58.83,58.79,58.83,13100.0,39.7493,39.7763,39.7493,39.7763,13100.0
2013-09-10 13:35:00,58.84,58.85,58.82,58.84,12800.0,39.7831,39.7898,39.7695,39.7831,12800.0
2013-09-10 13:40:00,58.83,58.87,58.82,58.87,10200.0,39.7763,39.8033,39.7695,39.8033,10200.0
2013-09-10 13:45:00,58.86,58.89,58.81,58.82,5800.0,39.7966,39.8169,39.7628,39.7695,5800.0
2013-09-10 13:50:00,58.83,58.83,58.76,58.77,13800.0,39.7763,39.7763,39.729,39.7357,13800.0
2013-09-10 13:55:00,58.77,58.79,58.74,58.75,10700.0,39.7357,39.7493,39.7155,39.7222,10700.0
2013-09-10 14:00:00,58.75,58.8,58.69,58.7,25900.0,39.7222,39.756,39.6816,39.6884,25900.0
2013-09-10 14:05:00,58.7,58.75,58.7,58.72,13900.0,39.6884,39.7222,39.6884,39.7019,13900.0
2013-09-10 14:10:00,58.72,58.73,58.69,58.7,28900.0,39.7019,39.7087,39.6816,39.6884,28900.0
2013-09-10 14:15:00,58.7,58.74,58.68,58.72,38700.0,39.6884,39.7155,39.6749,39.7019,38700.0
2013-09-10 14:20:00,58.72,58.73,58.69,58.7,27600.0,39.7019,39.7087,39.6816,39.6884,27600.0
2013-09-10 14:25:00,58.7,58.71,58.67,58.69,13700.0,39.6884,39.6952,39.6681,39.6816,13700.0
2013-09-10 14:30:00,58.69,58.71,58.66,58.7,15100.0,39.6816,39.6952,39.6614,39.6884,15100.0
2013-09-10 14:35:00,58.69,58.71,58.66,58.67,11500.0,39.6816,39.6952,39.6614,39.6681,11500.0
2013-09-10 14:40:00,58.67,58.68,58.66,58.67,10600.0,39.6681,39.6749,39.6614,39.6681,10600.0
2013-09-10 14:45:00,58.67,58.69,58.66,58.67,20100.0,39.6681,39.6816,39.6614,39.6681,20100.0
2013-09-10 14:50:00,58.67,58.69,58.66,58.67,27400.0,39.6681,39.6816,39.6614,39.6681,27400.0
2013-09-10 14:55:00,58.67,58.73,58.66,58.69,41800.0,39.6681,39.7087,39.6614,39.6816,41800.0
2013-09-10 15:00:00,58.68,58.71,58.66,58.69,17000.0,39.6749,39.6952,39.6614,39.6816,17000.0
2013-09-10 15:05:00,58.69,58.71,58.68,58.69,36000.0,39.6816,39.6952,39.6749,39.6816,36000.0
2013-09-10 15:10:00,58.69,58.7,58.66,58.68,28300.0,39.6816,39.6884,39.6614,39.6749,28300.0
2013-09-10 15:15:00,58.67,58.7,58.67,58.69,22400.0,39.6681,39.6884,39.6681,39.6816,22400.0
2013-09-10 15:20:00,58.7,58.71,58.64,58.64,70000.0,39.6884,39.6952,39.6478,39.6478,70000.0
2013-09-10 15:25:00,58.65,58.67,58.62,58.62,65400.0,39.6546,39.6681,39.6343,39.6343,65400.0
2013-09-10 15:30:00,58.62,58.7,58.61,58.68,66100.0,39.6343,39.6884,39.6276,39.6749,66100.0
2013-09-10 15:35:00,58.68,58.71,58.65,58.67,51800.0,39.6749,39.6952,39.6546,39.6681,51800.0
2013-09-10 15:40:00,58.66,58.66,58.58,58.59,79200.0,39.6614,39.6614,39.6073,39.614,79200.0
2013-09-10 15:45:00,58.59,58.65,58.58,58.64,51500.0,39.614,39.6546,39.6073,39.6478,51500.0
2013-09-10 15:50:00,58.64,58.67,58.61,58.62,62000.0,39.6478,39.6681,39.6276,39.6343,62000.0
2013-09-10 15:55:00,58.61,58.7,58.61,58.7,86200.0,39.6276,39.6884,39.6276,39.6884,86200.0
2013-09-11 09:30:00,58.42,58.92,58.41,58.69,47900.0,39.6461,39.9854,39.6393,39.8293,47900.0
2013-09-11 09:35:00,58.7,58.83,58.66,58.7,13000.0,39.8361,39.9243,39.8089,39.8361,13000.0
2013-09-11 09:40:00,58.69,58.72,58.65,58.69,12300.0,39.8293,39.8496,39.8021,39.8293,12300.0
2013-09-11 09:45:00,58.7,58.74,58.64,58.69,17700.0,39.8361,39.8632,39.7954,39.8293,17700.0
2013-09-11 09:50:00,58.7,58.75,58.6,58.64,81400.0,39.8361,39.87,39.7682,39.7954,81400.0
2013-09-11 09:55:00,58.64,58.68,58.56,58.56,24600.0,39.7954,39.8225,39.7411,39.7411,24600.0
2013-09-11 10:00:00,58.54,58.59,58.44,58.54,68100.0,39.7275,39.7614,39.6596,39.7275,68100.0
2013-09-11 10:05:00,58.52,58.58,58.42,58.44,32800.0,39.7139,39.7546,39.6461,39.6596,32800.0
2013-09-11 10:10:00,58.46,58.49,58.39,58.44,27000.0,39.6732,39.6936,39.6257,39.6596,27000.0
2013-09-11 10:15:00,58.45,58.54,58.45,58.52,22300.0,39.6664,39.7275,39.6664,39.7139,22300.0
2013-09-11 10:20:00,58.51,58.51,58.44,58.45,17900.0,39.7071,39.7071,39.6596,39.6664,17900.0
2013-09-11 10:25:00,58.45,58.48,58.41,58.42,18100.0,39.6664,39.6868,39.6393,39.6461,18100.0
2013-09-11 10:30:00,58.42,58.44,58.4,58.43,11700.0,39.6461,39.6596,39.6325,39.6528,11700.0
2013-09-11 10:35:00,58.44,58.5,58.39,58.42,19900.0,39.6596,39.7003,39.6257,39.6461,19900.0
2013-09-11 10:40:00,58.42,58.45,58.38,58.38,13900.0,39.6461,39.6664,39.6189,39.6189,13900.0
2013-09-11 10:45:00,58.39,58.41,58.37,58.41,16000.0,39.6257,39.6393,39.6121,39.6393,16000.0
2013-09-11 10:50:00,58.41,58.43,58.38,58.4,15500.0,39.6393,39.6528,39.6189,39.6325,15500.0
2013-09-11 10:55:00,58.4,58.47,58.38,58.47,14100.0,39.6325,39.68,39.6189,39.68,14100.0
2013-09-11 11:00:00,58.47,58.5,58.43,58.47,19300.0,39.68,39.7003,39.6528,39.68,19300.0
2013-09-11 11:05:00,58.48,58.55,58.46,58.49,23100.0,39.6868,39.7343,39.6732,39.6936,23100.0
2013-09-11 11:10:00,58.5,58.54,58.48,58.52,13100.0,39.7003,39.7275,39.6868,39.7139,13100.0
2013-09-11 11:15:00,58.52,58.54,58.48,58.52,18200.0,39.7139,39.7275,39.6868,39.7139,18200.0
2013-09-11 11:20:00,58.52,58.57,58.52,58.57,16300.0,39.7139,39.7478,39.7139,39.7478,16300.0
2013-09-11 11:25:00,58.56,58.6,58.53,58.56,12300.0,39.7411,39.7682,39.7207,39.7411,12300.0
2013-09-11 11:30:00,58.56,58.69,58.56,58.69,26900.0,39.7411,39.8293,39.7411,39.8293,26900.0
2013-09-11 11:35:00,58.7,58.78,58.68,58.75,27500.0,39.8361,39.8904,39.8225,39.87,27500.0
2013-09-11 11:40:00,58.76,58.8,58.76,58.78,13300.0,39.8768,39.9039,39.8768,39.8904,13300.0
2013-09-11 11:45:00,58.79,58.79,58.66,58.66,25300.0,39.8971,39.8971,39.8089,39.8089,25300.0
2013-09-11 11:50:00,58.67,58.69,58.63,58.69,13400.0,39.8157,39.8293,39.7886,39.8293,13400.0
2013-09-11 11:55:00,58.69,58.76,58.69,58.7,11200.0,39.8293,39.8768,39.8293,39.8361,11200.0
2013-09-11 12:00:00,58.72,58.73,58.68,58.72,9200.0,39.8496,39.8564,39.8225,39.8496,9200.0
2013-09-11 12:05:00,58.73,58.86,58.73,58.86,40300.0,39.8564,39.9447,39.8564,39.9447,40300.0
2013-09-11 12:10:00,58.85,58.88,58.82,58.84,24500.0,39.9379,39.9582,39.9175,39.9311,24500.0
2013-09-11 12:15:00,58.84,58.84,58.78,58.84,12800.0,39.9311,39.9311,39.8904,39.9311,12800.0
2013-09-11 12:20:00,58.84,58.9,58.84,58.9,15900.0,39.9311,39.9718,39.9311,39.9718,15900.0
2013-09-11 12:25:00,58.89,58.93,58.85,58.93,25800.0,39.965,39.9922,39.9379,39.9922,25800.0
2013-09-11 12:30:00,58.94,58.97,58.93,58.95,10500.0,39.9989,40.0193,39.9922,40.0057,10500.0
2013-09-11 12:35:00,58.94,59.0,58.94,58.99,26500.0,39.9989,40.0397,39.9989,40.0329,26500.0
2013-09-11 12:40:00,58.99,59.0,58.94,58.95,29700.0,40.0329,40.0397,39.9989,40.0057,29700.0
2013-09-11 12:45:00,58.94,58.96,58.93,58.93,13800.0,39.9989,40.0125,39.9922,39.9922,13800.0
2013-09-11 12:50:00,58.92,58.95,58.91,58.95,6500.0,39.9854,40.0057,39.9786,40.0057,6500.0
2013-09-11 12:55:00,58.95,58.97,58.93,58.95,28800.0,40.0057,40.0193,39.9922,40.0057,28800.0
2013-09-11 13:00:00,58.94,58.96,58.92,58.96,21700.0,39.9989,40.0125,39.9854,40.0125,21700.0
2013-09-11 13:05:00,58.96,58.96,58.92,58.94,34400.0,40.0125,40.0125,39.9854,39.9989,34400.0
2013-09-11 13:10:00,58.95,58.95,58.88,58.88,11300.0,40.0057,40.0057,39.9582,39.9582,11300.0
2013-09-11 13:15:00,58.89,58.9,58.88,58.89,9000.0,39.965,39.9718,39.9582,39.965,9000.0
2013-09-11 13:20:00,58.89,58.92,58.87,58.92,21500.0,39.965,39.9854,39.9514,39.9854,21500.0
2013-09-11 13:25:00,58.92,58.99,58.9,58.99,22800.0,39.9854,40.0329,39.9718,40.0329,22800.0
2013-09-11 13:30:00,58.99,59.02,58.97,58.98,35200.0,40.0329,40.0532,40.0193,40.0261,35200.0
2013-09-11 13:35:00,58.98,59.03,58.96,58.98,16400.0,40.0261,40.06,40.0125,40.0261,16400.0
2013-09-11 13:40:00,58.99,59.03,58.94,59.02,31500.0,40.0329,40.06,39.9989,40.0532,31500.0
2013-09-11 13:45:00,59.02,59.02,59.0,59.0,11700.0,40.0532,40.0532,40.0397,40.0397,11700.0
2013-09-11 13:50:00,59.0,59.03,59.0,59.01,20300.0,40.0397,40.06,40.0397,40.0465,20300.0
2013-09-11 13:55:00,59.01,59.01,58.97,58.98,17100.0,40.0465,40.0465,40.0193,40.0261,17100.0
2013-09-11 14:00:00,58.99,58.99,58.95,58.98,25500.0,40.0329,40.0329,40.0057,40.0261,25500.0
2013-09-11 14:05:00,58.98,58.98,58.94,58.95,17400.0,40.0261,40.0261,39.9989,40.0057,17400.0
2013-09-11 14:10:00,58.96,58.97,58.92,58.96,24500.0,40.0125,40.0193,39.9854,40.0125,24500.0
2013-09-11 14:15:00,58.96,58.98,58.91,58.96,26300.0,40.0125,40.0261,39.9786,40.0125,26300.0
2013-09-11 14:20:00,58.96,58.97,58.93,58.96,23800.0,40.0125,40.0193,39.9922,40.0125,23800.0
2013-09-11 14:25:00,58.96,58.98,58.95,58.98,34700.0,40.0125,40.0261,40.0057,40.0261,34700.0
2013-09-11 14:30:00,58.98,59.02,58.97,59.01,20300.0,40.0261,40.0532,40.0193,40.0465,20300.0
2013-09-11 14:35:00,59.01,59.03,58.98,58.99,40100.0,40.0465,40.06,40.0261,40.0329,40100.0
2013-09-11 14:40:00,58.99,59.03,58.98,59.02,26100.0,40.0329,40.06,40.0261,40.0532,26100.0
2013-09-11 14:45:00,59.03,59.04,59.0,59.02,45700.0,40.06,40.0668,40.0397,40.0532,45700.0
2013-09-11 14:50:00,59.03,59.03,58.94,58.98,53700.0,40.06,40.06,39.9989,40.0261,53700.0
2013-09-11 14:55:00,58.99,59.01,58.97,59.0,55400.0,40.0329,40.0465,40.0193,40.0397,55400.0
2013-09-11 15:00:00,59.01,59.01,58.95,58.96,20600.0,40.0465,40.0465,40.0057,40.0125,20600.0
2013-09-11 15:05:00,58.97,58.98,58.9,58.9,39200.0,40.0193,40.0261,39.9718,39.9718,39200.0
2013-09-11 15:10:00,58.9,58.91,58.86,58.86,24600.0,39.9718,39.9786,39.9447,39.9447,24600.0
2013-09-11 15:15:00,58.87,58.89,58.84,58.85,25400.0,39.9514,39.965,39.9311,39.9379,25400.0
2013-09-11 15:20:00,58.86,58.95,58.86,58.95,15100.0,39.9447,40.0057,39.9447,40.0057,15100.0
2013-09-11 15:25:00,58.95,58.96,58.91,58.92,31300.0,40.0057,40.0125,39.9786,39.9854,31300.0
2013-09-11 15:30:00,58.92,58.96,58.9,58.94,35600.0,39.9854,40.0125,39.9718,39.9989,35600.0
2013-09-11 15:35:00,58.94,58.97,58.91,58.91,40200.0,39.9989,40.0193,39.9786,39.9786,40200.0
2013-09-11 15:40:00,58.92,58.98,58.91,58.98,51400.0,39.9854,40.0261,39.9786,40.0261,51400.0
2013-09-11 15:45:00,58.98,59.07,58.96,59.07,143300.0,40.0261,40.0872,40.0125,40.0872,143300.0
2013-09-11 15:50:00,59.07,59.07,59.0,59.03,109400.0,40.0872,40.0872,40.0397,40.06,109400.0
2013-09-11 15:55:00,59.04,59.12,59.04,59.12,164600.0,40.0668,40.1211,40.0668,40.1211,164600.0
2013-09-12 09:30:00,59.15,59.18,58.87,58.9,28300.0,40.1415,40.1618,39.9514,39.9718,28300.0
2013-09-12 09:35:00,58.87,58.92,58.8,58.81,16500.0,39.9514,39.9854,39.9039,39.9107,16500.0
2013-09-12 09:40:00,58.86,58.96,58.84,58.92,33400.0,39.9447,40.0125,39.9311,39.9854,33400.0
2013-09-12 09:45:00,58.97,59.14,58.97,59.11,41900.0,40.0193,40.1347,40.0193,40.1143,41900.0
2013-09-12 09:50:00,59.1,59.18,59.05,59.09,32100.0,40.1075,40.1618,40.0736,40.1007,32100.0
2013-09-12 09:55:00,59.11,59.22,59.08,59.16,70600.0,40.1143,40.189,40.094,40.1482,70600.0
2013-09-12 10:00:00,59.16,59.22,59.1,59.18,34000.0,40.1482,40.189,40.1075,40.1618,34000.0
2013-09-12 10:05:00,59.21,59.22,59.1,59.13,42200.0,40.1822,40.189,40.1075,40.1279,42200.0
2013-09-12 10:10:00,59.15,59.15,59.05,59.14,14600.0,40.1415,40.1415,40.0736,40.1347,14600.0
2013-09-12 10:15:00,59.13,59.26,59.13,59.26,37500.0,40.1279,40.2161,40.1279,40.2161,37500.0
2013-09-12 10:20:00,59.24,59.43,59.24,59.42,39700.0,40.2025,40.3315,40.2025,40.3247,39700.0
2013-09-12 10:25:00,59.42,59.49,59.42,59.47,17600.0,40.3247,40.3722,40.3247,40.3586,17600.0
2013-09-12 10:30:00,59.49,59.67,59.48,59.6,70600.0,40.3722,40.4944,40.3654,40.4468,70600.0
2013-09-12 10:35:00,59.58,59.58,59.49,59.55,22600.0,40.4333,40.4333,40.3722,40.4129,22600.0
2013-09-12 10:40:00,59.55,59.6,59.48,59.51,25800.0,40.4129,40.4468,40.3654,40.3858,25800.0
2013-09-12 10:45:00,59.5,59.51,59.36,59.38,27400.0,40.379,40.3858,40.284,40.2975,27400.0
2013-09-12 10:50:00,59.38,59.4,59.24,59.28,44200.0,40.2975,40.3111,40.2025,40.2297,44200.0
2013-09-12 10:55:00,59.28,59.29,59.22,59.29,21800.0,40.2297,40.2365,40.189,40.2365,21800.0
2013-09-12 11:00:00,59.27,59.28,59.18,59.19,24400.0,40.2229,40.2297,40.1618,40.1686,24400.0
2013-09-12 11:05:00,59.18,59.19,59.09,59.15,30500.0,40.1618,40.1686,40.1007,40.1415,30500.0
2013-09-12 11:10:00,59.15,59.15,59.09,59.11,24800.0,40.1415,40.1415,40.1007,40.1143,24800.0
2013-09-12 11:15:00,59.12,59.13,59.07,59.07,20100.0,40.1211,40.1279,40.0872,40.0872,20100.0
2013-09-12 11:20:00,59.06,59.1,59.03,59.05,13500.0,40.0804,40.1075,40.06,40.0736,13500.0
2013-09-12 11:25:00,59.05,59.07,58.96,58.99,22000.0,40.0736,40.0872,40.0125,40.0329,22000.0
2013-09-12 11:30:00,58.99,59.08,58.99,59.01,20000.0,40.0329,40.094,40.0329,40.0465,20000.0
2013-09-12 11:35:00,59.03,59.06,58.96,59.01,15900.0,40.06,40.0804,40.0125,40.0465,15900.0
2013-09-12 11:40:00,59.01,59.02,58.98,59.01,12600.0,40.0465,40.0532,40.0261,40.0465,12600.0
2013-09-12 11:45:00,59.02,59.03,58.98,58.99,9800.0,40.0532,40.06,40.0261,40.0329,9800.0
2013-09-12 11:50:00,58.99,59.0,58.96,58.97,10100.0,40.0329,40.0397,40.0125,40.0193,10100.0
2013-09-12 11:55:00,58.98,58.99,58.91,58.93,13000.0,40.0261,40.0329,39.9786,39.9922,13000.0
2013-09-12 12:00:00,58.93,58.99,58.9,58.97,18500.0,39.9922,40.0329,39.9718,40.0193,18500.0
2013-09-12 12:05:00,58.95,58.96,58.91,58.91,8000.0,40.0057,40.0125,39.9786,39.9786,8000.0
2013-09-12 12:10:00,58.92,58.92,58.79,58.79,25100.0,39.9854,39.9854,39.8971,39.8971,25100.0
2013-09-12 12:15:00,58.78,58.83,58.77,58.83,36100.0,39.8904,39.9243,39.8836,39.9243,36100.0
2013-09-12 12:20:00,58.82,58.84,58.76,58.79,18100.0,39.9175,39.9311,39.8768,39.8971,18100.0
2013-09-12 12:25:00,58.77,58.79,58.72,58.79,21800.0,39.8836,39.8971,39.8496,39.8971,21800.0
2013-09-12 12:30:00,58.79,58.88,58.79,58.87,12400.0,39.8971,39.9582,39.8971,39.9514,12400.0
2013-09-12 12:35:00,58.88,58.88,58.84,58.84,9600.0,39.9582,39.9582,39.9311,39.9311,9600.0
2013-09-12 12:40:00,58.85,58.86,58.79,58.86,12100.0,39.9379,39.9447,39.8971,39.9447,12100.0
2013-09-12 12:45:00,58.87,58.9,58.87,58.87,8600.0,39.9514,39.9718,39.9514,39.9514,8600.0
2013-09-12 12:50:00,58.86,58.96,58.86,58.96,20000.0,39.9447,40.0125,39.9447,40.0125,20000.0
2013-09-12 12:55:00,58.96,58.99,58.96,58.97,8400.0,40.0125,40.0329,40.0125,40.0193,8400.0
2013-09-12 13:00:00,58.97,59.0,58.96,58.97,18000.0,40.0193,40.0397,40.0125,40.0193,18000.0
2013-09-12 13:05:00,58.95,59.05,58.95,59.04,14200.0,40.0057,40.0736,40.0057,40.0668,14200.0
2013-09-12 13:10:00,59.03,59.05,59.02,59.02,2900.0,40.06,40.0736,40.0532,40.0532,2900.0
2013-09-12 13:15:00,59.01,59.04,59.01,59.02,11900.0,40.0465,40.0668,40.0465,40.0532,11900.0
2013-09-12 13:20:00,59.03,59.05,58.99,58.99,21200.0,40.06,40.0736,40.0329,40.0329,21200.0
2013-09-12 13:25:00,59.0,59.02,58.96,58.99,21100.0,40.0397,40.0532,40.0125,40.0329,21100.0
2013-09-12 13:30:00,58.99,59.0,58.96,58.97,7400.0,40.0329,40.0397,40.0125,40.0193,7400.0
2013-09-12 13:35:00,58.97,59.01,58.96,59.0,11100.0,40.0193,40.0465,40.0125,40.0397,11100.0
2013-09-12 13:40:00,59.0,59.02,58.97,58.97,7900.0,40.0397,40.0532,40.0193,40.0193,7900.0
2013-09-12 13:45:00,58.97,58.99,58.97,58.97,6300.0,40.0193,40.0329,40.0193,40.0193,6300.0
2013-09-12 13:50:00,58.99,59.01,58.98,58.98,8500.0,40.0329,40.0465,40.0261,40.0261,8500.0
2013-09-12 13:55:00,58.97,58.98,58.95,58.95,12900.0,40.0193,40.0261,40.0057,40.0057,12900.0
2013-09-12 14:00:00,58.94,59.0,58.94,58.97,10900.0,39.9989,40.0397,39.9989,40.0193,10900.0
2013-09-12 14:05:00,58.97,59.0,58.97,59.0,13000.0,40.0193,40.0397,40.0193,40.0397,13000.0
2013-09-12 14:10:00,59.0,59.02,58.97,59.0,13900.0,40.0397,40.0532,40.0193,40.0397,13900.0
2013-09-12 14:15:00,59.0,59.01,58.93,58.93,12900.0,40.0397,40.0465,39.9922,39.9922,12900.0
2013-09-12 14:20:00,58.94,58.94,58.9,58.93,10400.0,39.9989,39.9989,39.9718,39.9922,10400.0
2013-09-12 14:25:00,58.94,58.97,58.94,58.97,10500.0,39.9989,40.0193,39.9989,40.0193,10500.0
2013-09-12 14:30:00,58.95,58.97,58.91,58.94,11200.0,40.0057,40.0193,39.9786,39.9989,11200.0
2013-09-12 14:35:00,58.93,58.93,58.86,58.87,15300.0,39.9922,39.9922,39.9447,39.9514,15300.0
2013-09-12 14:40:00,58.89,58.91,58.87,58.88,12300.0,39.965,39.9786,39.9514,39.9582,12300.0
2013-09-12 14:45:00,58.88,58.96,58.86,58.96,22500.0,39.9582,40.0125,39.9447,40.0125,22500.0
2013-09-12 14:50:00,58.97,59.0,58.93,58.98,11200.0,40.0193,40.0397,39.9922,40.0261,11200.0
2013-09-12 14:55:00,59.0,59.01,58.95,58.97,25700.0,40.0397,40.0465,40.0057,40.0193,25700.0
2013-09-12 15:00:00,58.98,58.99,58.94,58.96,13100.0,40.0261,40.0329,39.9989,40.0125,13100.0
2013-09-12 15:05:00,58.96,58.96,58.91,58.92,17600.0,40.0125,40.0125,39.9786,39.9854,17600.0
2013-09-12 15:10:00,58.93,58.95,58.87,58.87,17100.0,39.9922,40.0057,39.9514,39.9514,17100.0
2013-09-12 15:15:00,58.87,58.89,58.85,58.89,15100.0,39.9514,39.965,39.9379,39.965,15100.0
2013-09-12 15:20:00,58.89,58.92,58.88,58.91,17200.0,39.965,39.9854,39.9582,39.9786,17200.0
2013-09-12 15:25:00,58.92,58.98,58.9,58.98,20000.0,39.9854,40.0261,39.9718,40.0261,20000.0
2013-09-12 15:30:00,58.98,58.98,58.91,58.95,23800.0,40.0261,40.0261,39.9786,40.0057,23800.0
2013-09-12 15:35:00,58.95,58.95,58.91,58.92,28700.0,40.0057,40.0057,39.9786,39.9854,28700.0
2013-09-12 15:40:00,58.92,58.92,58.88,58.91,22400.0,39.9854,39.9854,39.9582,39.9786,22400.0
2013-09-12 15:45:00,58.9,58.91,58.84,58.86,50100.0,39.9718,39.9786,39.9311,39.9447,50100.0
2013-09-12 15:50:00,58.85,58.86,58.83,58.85,39200.0,39.9379,39.9447,39.9243,39.9379,39200.0
2013-09-12 15:55:00,58.86,58.9,58.85,58.9,52400.0,39.9447,39.9718,39.9379,39.9718,52400.0
2013-09-13 09:30:00,59.08,59.19,58.73,58.75,82400.0,40.094,40.1686,39.8564,39.87,82400.0
2013-09-13 09:35:00,58.77,58.84,58.7,58.81,13000.0,39.8836,39.9311,39.8361,39.9107,13000.0
2013-09-13 09:40:00,58.81,58.83,58.61,58.62,17800.0,39.9107,39.9243,39.775,39.7818,17800.0
2013-09-13 09:45:00,58.66,58.73,58.6,58.68,35000.0,39.8089,39.8564,39.7682,39.8225,35000.0
2013-09-13 09:50:00,58.69,58.7,58.57,58.6,13800.0,39.8293,39.8361,39.7478,39.7682,13800.0
2013-09-13 09:55:00,58.6,58.66,58.55,58.61,14200.0,39.7682,39.8089,39.7343,39.775,14200.0
2013-09-13 10:00:00,58.64,58.64,58.5,58.57,22100.0,39.7954,39.7954,39.7003,39.7478,22100.0
2013-09-13 10:05:00,58.58,58.67,58.54,58.6,26300.0,39.7546,39.8157,39.7275,39.7682,26300.0
2013-09-13 10:10:00,58.6,58.72,58.59,58.64,24500.0,39.7682,39.8496,39.7614,39.7954,24500.0
2013-09-13 10:15:00,58.64,58.7,58.61,58.69,31100.0,39.7954,39.8361,39.775,39.8293,31100.0
2013-09-13 10:20:00,58.69,58.73,58.45,58.45,68400.0,39.8293,39.8564,39.6664,39.6664,68400.0
2013-09-13 10:25:00,58.45,58.51,58.42,58.45,40400.0,39.6664,39.7071,39.6461,39.6664,40400.0
2013-09-13 10:30:00,58.44,58.47,58.42,58.44,30800.0,39.6596,39.68,39.6461,39.6596,30800.0
2013-09-13 10:35:00,58.45,58.45,58.4,58.43,26800.0,39.6664,39.6664,39.6325,39.6528,26800.0
2013-09-13 10:40:00,58.43,58.46,58.39,58.41,22900.0,39.6528,39.6732,39.6257,39.6393,22900.0
2013-09-13 10:45:00,58.41,58.43,58.39,58.42,13900.0,39.6393,39.6528,39.6257,39.6461,13900.0
2013-09-13 10:50:00,58.42,58.54,58.41,58.54,22900.0,39.6461,39.7275,39.6393,39.7275,22900.0
2013-09-13 10:55:00,58.55,58.62,58.52,58.61,44100.0,39.7343,39.7818,39.7139,39.775,44100.0
2013-09-13 11:00:00,58.6,58.65,58.54,58.59,17400.0,39.7682,39.8021,39.7275,39.7614,17400.0
2013-09-13 11:05:00,58.62,58.68,58.6,58.6,6500.0,39.7818,39.8225,39.7682,39.7682,6500.0
2013-09-13 11:10:00,58.62,58.68,58.6,58.65,9900.0,39.7818,39.8225,39.7682,39.8021,9900.0
2013-09-13 11:15:00,58.67,58.67,58.6,58.63,11300.0,39.8157,39.8157,39.7682,39.7886,11300.0
2013-09-13 11:20:00,58.63,58.66,58.61,58.62,12100.0,39.7886,39.8089,39.775,39.7818,12100.0
2013-09-13 11:25:00,58.62,58.64,58.58,58.64,12400.0,39.7818,39.7954,39.7546,39.7954,12400.0
2013-09-13 11:30:00,58.64,58.64,58.51,58.55,16500.0,39.7954,39.7954,39.7071,39.7343,16500.0
2013-09-13 11:35:00,58.55,58.56,58.46,58.46,11900.0,39.7343,39.7411,39.6732,39.6732,11900.0
2013-09-13 11:40:00,58.47,58.51,58.45,58.45,13900.0,39.68,39.7071,39.6664,39.6664,13900.0
2013-09-13 11:45:00,58.45,58.46,58.3,58.31,35800.0,39.6664,39.6732,39.5646,39.5714,35800.0
2013-09-13 11:50:00,58.31,58.44,58.31,58.43,22100.0,39.5714,39.6596,39.5714,39.6528,22100.0
2013-09-13 11:55:00,58.44,58.48,58.4,58.48,14300.0,39.6596,39.6868,39.6325,39.6868,14300.0
2013-09-13 12:00:00,58.49,58.54,58.47,58.48,16800.0,39.6936,39.7275,39.68,39.6868,16800.0
2013-09-13 12:05:00,58.48,58.48,58.4,58.44,12400.0,39.6868,39.6868,39.6325,39.6596,12400.0
2013-09-13 12:10:00,58.44,58.44,58.34,58.37,9800.0,39.6596,39.6596,39.5918,39.6121,9800.0
2013-09-13 12:15:00,58.38,58.39,58.37,58.39,6600.0,39.6189,39.6257,39.6121,39.6257,6600.0
2013-09-13 12:20:00,58.39,58.44,58.39,58.43,17100.0,39.6257,39.6596,39.6257,39.6528,17100.0
2013-09-13 12:25:00,58.42,58.43,58.37,58.37,25600.0,39.6461,39.6528,39.6121,39.6121,25600.0
2013-09-13 12:30:00,58.37,58.43,58.37,58.43,8500.0,39.6121,39.6528,39.6121,39.6528,8500.0
2013-09-13 12:35:00,58.42,58.44,58.4,58.42,7400.0,39.6461,39.6596,39.6325,39.6461,7400.0
2013-09-13 12:40:00,58.42,58.42,58.4,58.41,5900.0,39.6461,39.6461,39.6325,39.6393,5900.0
2013-09-13 12:45:00,58.41,58.5,58.41,58.49,11800.0,39.6393,39.7003,39.6393,39.6936,11800.0
2013-09-13 12:50:00,58.5,58.5,58.44,58.49,10300.0,39.7003,39.7003,39.6596,39.6936,10300.0
2013-09-13 12:55:00,58.5,58.5,58.37,58.37,8100.0,39.7003,39.7003,39.6121,39.6121,8100.0
2013-09-13 13:00:00,58.38,58.41,58.34,58.41,10400.0,39.6189,39.6393,39.5918,39.6393,10400.0
2013-09-13 13:05:00,58.4,58.41,58.39,58.39,6900.0,39.6325,39.6393,39.6257,39.6257,6900.0
2013-09-13 13:10:00,58.38,58.4,58.37,58.37,30400.0,39.6189,39.6325,39.6121,39.6121,30400.0
2013-09-13 13:15:00,58.37,58.4,58.36,58.39,46400.0,39.6121,39.6325,39.6053,39.6257,46400.0
2013-09-13 13:20:00,58.4,58.4,58.37,58.4,5700.0,39.6325,39.6325,39.6121,39.6325,5700.0
2013-09-13 13:25:00,58.4,58.45,58.39,58.43,6900.0,39.6325,39.6664,39.6257,39.6528,6900.0
2013-09-13 13:30:00,58.42,58.43,58.41,58.43,6600.0,39.6461,39.6528,39.6393,39.6528,6600.0
2013-09-13 13:35:00,58.41,58.43,58.4,58.41,8600.0,39.6393,39.6528,39.6325,39.6393,8600.0
2013-09-13 13:40:00,58.41,58.44,58.41,58.43,5900.0,39.6393,39.6596,39.6393,39.6528,5900.0
2013-09-13 13:45:00,58.44,58.44,58.36,58.37,16200.0,39.6596,39.6596,39.6053,39.6121,16200.0
2013-09-13 13:50:00,58.37,58.44,58.37,58.44,12800.0,39.6121,39.6596,39.6121,39.6596,12800.0
2013-09-13 13:55:00,58.44,58.46,58.41,58.46,6600.0,39.6596,39.6732,39.6393,39.6732,6600.0
2013-09-13 14:00:00,58.46,58.49,58.44,58.49,16600.0,39.6732,39.6936,39.6596,39.6936,16600.0
2013-09-13 14:05:00,58.49,58.52,58.47,58.52,16200.0,39.6936,39.7139,39.68,39.7139,16200.0
2013-09-13 14:10:00,58.51,58.51,58.45,58.46,16300.0,39.7071,39.7071,39.6664,39.6732,16300.0
2013-09-13 14:15:00,58.47,58.47,58.43,58.43,14500.0,39.68,39.68,39.6528,39.6528,14500.0
2013-09-13 14:20:00,58.43,58.45,58.41,58.45,16800.0,39.6528,39.6664,39.6393,39.6664,16800.0
2013-09-13 14:25:00,58.45,58.46,58.34,58.34,26500.0,39.6664,39.6732,39.5918,39.5918,26500.0
2013-09-13 14:30:00,58.34,58.35,58.29,58.3,21600.0,39.5918,39.5985,39.5578,39.5646,21600.0
2013-09-13 14:35:00,58.29,58.3,58.25,58.25,13400.0,39.5578,39.5646,39.5307,39.5307,13400.0
2013-09-13 14:40:00,58.25,58.29,58.25,58.28,14200.0,39.5307,39.5578,39.5307,39.551,14200.0
2013-09-13 14:45:00,58.28,58.29,58.25,58.25,20800.0,39.551,39.5578,39.5307,39.5307,20800.0
2013-09-13 14:50:00,58.26,58.34,58.25,58.33,12400.0,39.5375,39.5918,39.5307,39.585,12400.0
2013-09-13 14:55:00,58.34,58.38,58.31,58.32,45200.0,39.5918,39.6189,39.5714,39.5782,45200.0
2013-09-13 15:00:00,58.32,58.35,58.3,58.32,35800.0,39.5782,39.5985,39.5646,39.5782,35800.0
2013-09-13 15:05:00,58.32,58.35,58.28,58.28,20000.0,39.5782,39.5985,39.551,39.551,20000.0
2013-09-13 15:10:00,58.29,58.3,58.27,58.29,23200.0,39.5578,39.5646,39.5443,39.5578,23200.0
2013-09-13 15:15:00,58.29,58.3,58.28,58.29,11100.0,39.5578,39.5646,39.551,39.5578,11100.0
2013-09-13 15:20:00,58.29,58.32,58.27,58.29,28900.0,39.5578,39.5782,39.5443,39.5578,28900.0
2013-09-13 15:25:00,58.29,58.3,58.28,58.28,17400.0,39.5578,39.5646,39.551,39.551,17400.0
2013-09-13 15:30:00,58.29,58.31,58.26,58.31,29400.0,39.5578,39.5714,39.5375,39.5714,29400.0
2013-09-13 15:35:00,58.31,58.34,58.31,58.32,31100.0,39.5714,39.5918,39.5714,39.5782,31100.0
2013-09-13 15:40:00,58.32,58.33,58.28,58.33,19300.0,39.5782,39.585,39.551,39.585,19300.0
2013-09-13 15:45:00,58.33,58.33,58.31,58.32,38200.0,39.585,39.585,39.5714,39.5782,38200.0
2013-09-13 15:50:00,58.33,58.33,58.3,58.31,45400.0,39.585,39.585,39.5646,39.5714,45400.0
2013-09-13 15:55:00,58.3,58.4,58.3,58.4,113200.0,39.5646,39.6325,39.5646,39.6325,113200.0
2013-09-16 09:30:00,58.95,59.0,58.57,58.59,57000.0,40.0057,40.0397,39.7478,39.7614,57000.0
2013-09-16 09:35:00,58.57,58.58,58.4,58.46,38400.0,39.7478,39.7546,39.6325,39.6732,38400.0
2013-09-16 09:40:00,58.47,58.47,58.26,58.27,28300.0,39.68,39.68,39.5375,39.5443,28300.0
2013-09-16 09:45:00,58.26,58.35,58.17,58.34,60400.0,39.5375,39.5985,39.4764,39.5918,60400.0
2013-09-16 09:50:00,58.32,58.34,58.23,58.26,32600.0,39.5782,39.5918,39.5171,39.5375,32600.0
2013-09-16 09:55:00,58.25,58.25,58.12,58.22,25300.0,39.5307,39.5307,39.4425,39.5103,25300.0
2013-09-16 10:00:00,58.22,58.25,58.17,58.23,51200.0,39.5103,39.5307,39.4764,39.5171,51200.0
2013-09-16 10:05:00,58.25,58.44,58.23,58.43,28800.0,39.5307,39.6596,39.5171,39.6528,28800.0
2013-09-16 10:10:00,58.42,58.61,58.42,58.61,37000.0,39.6461,39.775,39.6461,39.775,37000.0
2013-09-16 10:15:00,58.61,58.63,58.49,58.49,53200.0,39.775,39.7886,39.6936,39.6936,53200.0
2013-09-16 10:20:00,58.49,58.5,58.38,58.4,21600.0,39.6936,39.7003,39.6189,39.6325,21600.0
2013-09-16 10:25:00,58.41,58.44,58.32,58.42,13400.0,39.6393,39.6596,39.5782,39.6461,13400.0
2013-09-16 10:30:00,58.42,58.44,58.37,58.37,24800.0,39.6461,39.6596,39.6121,39.6121,24800.0
2013-09-16 10:35:00,58.37,58.4,58.34,58.35,12300.0,39.6121,39.6325,39.5918,39.5985,12300.0
2013-09-16 10:40:00,58.34,58.37,58.28,58.29,22600.0,39.5918,39.6121,39.551,39.5578,22600.0
2013-09-16 10:45:00,58.29,58.3,58.23,58.26,19200.0,39.5578,39.5646,39.5171,39.5375,19200.0
2013-09-16 10:50:00,58.25,58.27,58.21,58.22,10700.0,39.5307,39.5443,39.5035,39.5103,10700.0
2013-09-16 10:55:00,58.22,58.24,58.19,58.22,16600.0,39.5103,39.5239,39.49,39.5103,16600.0
2013-09-16 11:00:00,58.22,58.22,58.18,58.18,18800.0,39.5103,39.5103,39.4832,39.4832,18800.0
2013-09-16 11:05:00,58.18,58.28,58.18,58.28,25600.0,39.4832,39.551,39.4832,39.551,25600.0
2013-09-16 11:10:00,58.28,58.38,58.28,58.34,17800.0,39.551,39.6189,39.551,39.5918,17800.0
2013-09-16 11:15:00,58.34,58.37,58.3,58.34,11700.0,39.5918,39.6121,39.5646,39.5918,11700.0
2013-09-16 11:20:00,58.36,58.4,58.29,58.32,13200.0,39.6053,39.6325,39.5578,39.5782,13200.0
2013-09-16 11:25:00,58.32,58.46,58.31,58.44,12200.0,39.5782,39.6732,39.5714,39.6596,12200.0
2013-09-16 11:30:00,58.46,58.47,58.42,58.43,21400.0,39.6732,39.68,39.6461,39.6528,21400.0
2013-09-16 11:35:00,58.43,58.43,58.37,58.4,16800.0,39.6528,39.6528,39.6121,39.6325,16800.0
2013-09-16 11:40:00,58.42,58.51,58.42,58.51,16500.0,39.6461,39.7071,39.6461,39.7071,16500.0
2013-09-16 11:45:00,58.53,58.58,58.52,58.55,15300.0,39.7207,39.7546,39.7139,39.7343,15300.0
2013-09-16 11:50:00,58.54,58.57,58.51,58.56,13100.0,39.7275,39.7478,39.7071,39.7411,13100.0
2013-09-16 11:55:00,58.55,58.62,58.55,58.62,17800.0,39.7343,39.7818,39.7343,39.7818,17800.0
2013-09-16 12:00:00,58.61,58.68,58.61,58.61,9800.0,39.775,39.8225,39.775,39.775,9800.0
2013-09-16 12:05:00,58.61,58.64,58.6,58.64,8800.0,39.775,39.7954,39.7682,39.7954,8800.0
2013-09-16 12:10:00,58.63,58.67,58.63,58.66,9500.0,39.7886,39.8157,39.7886,39.8089,9500.0
2013-09-16 12:15:00,58.66,58.77,58.66,58.77,20800.0,39.8089,39.8836,39.8089,39.8836,20800.0
2013-09-16 12:20:00,58.76,58.76,58.66,58.66,15000.0,39.8768,39.8768,39.8089,39.8089,15000.0
2013-09-16 12:25:00,58.66,58.69,58.65,58.69,18000.0,39.8089,39.8293,39.8021,39.8293,18000.0
2013-09-16 12:30:00,58.69,58.7,58.65,58.69,18200.0,39.8293,39.8361,39.8021,39.8293,18200.0
2013-09-16 12:35:00,58.69,58.69,58.65,58.69,10200.0,39.8293,39.8293,39.8021,39.8293,10200.0
2013-09-16 12:40:00,58.69,58.69,58.6,58.6,8900.0,39.8293,39.8293,39.7682,39.7682,8900.0
2013-09-16 12:45:00,58.6,58.65,58.6,58.65,6300.0,39.7682,39.8021,39.7682,39.8021,6300.0
2013-09-16 12:50:00,58.64,58.67,58.63,58.63,14800.0,39.7954,39.8157,39.7886,39.7886,14800.0
2013-09-16 12:55:00,58.63,58.63,58.44,58.45,37800.0,39.7886,39.7886,39.6596,39.6664,37800.0
2013-09-16 13:00:00,58.44,58.52,58.43,58.49,16100.0,39.6596,39.7139,39.6528,39.6936,16100.0
2013-09-16 13:05:00,58.5,58.52,58.48,58.48,8500.0,39.7003,39.7139,39.6868,39.6868,8500.0
2013-09-16 13:10:00,58.47,58.52,58.47,58.49,10100.0,39.68,39.7139,39.68,39.6936,10100.0
2013-09-16 13:15:00,58.48,58.48,58.36,58.36,18000.0,39.6868,39.6868,39.6053,39.6053,18000.0
2013-09-16 13:20:00,58.36,58.39,58.31,58.39,19700.0,39.6053,39.6257,39.5714,39.6257,19700.0
2013-09-16 13:25:00,58.38,58.42,58.36,58.4,12800.0,39.6189,39.6461,39.6053,39.6325,12800.0
2013-09-16 13:30:00,58.4,58.42,58.38,58.39,14400.0,39.6325,39.6461,39.6189,39.6257,14400.0
2013-09-16 13:35:00,58.39,58.43,58.36,58.41,15500.0,39.6257,39.6528,39.6053,39.6393,15500.0
2013-09-16 13:40:00,58.4,58.4,58.29,58.35,18400.0,39.6325,39.6325,39.5578,39.5985,18400.0
2013-09-16 13:45:00,58.33,58.38,58.32,58.34,6800.0,39.585,39.6189,39.5782,39.5918,6800.0
2013-09-16 13:50:00,58.35,58.38,58.29,58.35,40300.0,39.5985,39.6189,39.5578,39.5985,40300.0
2013-09-16 13:55:00,58.34,58.39,58.32,58.38,12400.0,39.5918,39.6257,39.5782,39.6189,12400.0
2013-09-16 14:00:00,58.39,58.39,58.33,58.33,12400.0,39.6257,39.6257,39.585,39.585,12400.0
2013-09-16 14:05:00,58.34,58.38,58.33,58.33,10000.0,39.5918,39.6189,39.585,39.585,10000.0
2013-09-16 14:10:00,58.33,58.37,58.33,58.37,6300.0,39.585,39.6121,39.585,39.6121,6300.0
2013-09-16 14:15:00,58.37,58.43,58.36,58.42,22600.0,39.6121,39.6528,39.6053,39.6461,22600.0
2013-09-16 14:20:00,58.41,58.42,58.3,58.3,25000.0,39.6393,39.6461,39.5646,39.5646,25000.0
2013-09-16 14:25:00,58.3,58.3,58.15,58.15,28400.0,39.5646,39.5646,39.4628,39.4628,28400.0
2013-09-16 14:30:00,58.14,58.15,58.01,58.03,65700.0,39.456,39.4628,39.3678,39.3814,65700.0
2013-09-16 14:35:00,58.03,58.06,58.0,58.06,23800.0,39.3814,39.4017,39.361,39.4017,23800.0
2013-09-16 14:40:00,58.07,58.12,58.06,58.11,13600.0,39.4085,39.4425,39.4017,39.4357,13600.0
2013-09-16 14:45:00,58.11,58.18,58.09,58.16,20700.0,39.4357,39.4832,39.4221,39.4696,20700.0
2013-09-16 14:50:00,58.15,58.18,58.14,58.17,11300.0,39.4628,39.4832,39.456,39.4764,11300.0
2013-09-16 14:55:00,58.17,58.19,58.12,58.12,19500.0,39.4764,39.49,39.4425,39.4425,19500.0
2013-09-16 15:00:00,58.12,58.14,58.1,58.12,25000.0,39.4425,39.456,39.4289,39.4425,25000.0
2013-09-16 15:05:00,58.12,58.16,58.08,58.16,19300.0,39.4425,39.4696,39.4153,39.4696,19300.0
2013-09-16 15:10:00,58.16,58.19,58.15,58.16,18300.0,39.4696,39.49,39.4628,39.4696,18300.0
2013-09-16 15:15:00,58.17,58.19,58.1,58.11,19300.0,39.4764,39.49,39.4289,39.4357,19300.0
2013-09-16 15:20:00,58.12,58.17,58.12,58.13,19200.0,39.4425,39.4764,39.4425,39.4492,19200.0
2013-09-16 15:25:00,58.13,58.15,58.03,58.04,33400.0,39.4492,39.4628,39.3814,39.3882,33400.0
2013-09-16 15:30:00,58.05,58.13,58.05,58.13,33600.0,39.395,39.4492,39.395,39.4492,33600.0
2013-09-16 15:35:00,58.13,58.16,58.07,58.11,38300.0,39.4492,39.4696,39.4085,39.4357,38300.0
2013-09-16 15:40:00,58.12,58.12,58.04,58.04,43800.0,39.4425,39.4425,39.3882,39.3882,43800.0
2013-09-16 15:45:00,58.04,58.1,58.03,58.08,40300.0,39.3882,39.4289,39.3814,39.4153,40300.0
2013-09-16 15:50:00,58.08,58.12,58.03,58.07,96200.0,39.4153,39.4425,39.3814,39.4085,96200.0
2013-09-16 15:55:00,58.06,58.13,58.05,58.12,73700.0,39.4017,39.4492,39.395,39.4425,73700.0
2013-09-17 09:30:00,58.13,58.23,58.05,58.12,22000.0,39.4492,39.5171,39.395,39.4425,22000.0
2013-09-17 09:35:00,58.12,58.17,58.05,58.17,8800.0,39.4425,39.4764,39.395,39.4764,8800.0
2013-09-17 09:40:00,58.18,58.41,58.17,58.39,37500.0,39.4832,39.6393,39.4764,39.6257,37500.0
2013-09-17 09:45:00,58.38,58.5,58.34,58.45,15000.0,39.6189,39.7003,39.5918,39.6664,15000.0
2013-09-17 09:50:00,58.44,58.51,58.43,58.43,18600.0,39.6596,39.7071,39.6528,39.6528,18600.0
2013-09-17 09:55:00,58.46,58.54,58.46,58.54,7900.0,39.6732,39.7275,39.6732,39.7275,7900.0
2013-09-17 10:00:00,58.54,58.55,58.43,58.44,10000.0,39.7275,39.7343,39.6528,39.6596,10000.0
2013-09-17 10:05:00,58.47,58.54,58.46,58.46,16000.0,39.68,39.7275,39.6732,39.6732,16000.0
2013-09-17 10:10:00,58.47,58.49,58.42,58.47,17700.0,39.68,39.6936,39.6461,39.68,17700.0
2013-09-17 10:15:00,58.46,58.54,58.42,58.54,22400.0,39.6732,39.7275,39.6461,39.7275,22400.0
2013-09-17 10:20:00,58.56,58.58,58.49,58.55,20900.0,39.7411,39.7546,39.6936,39.7343,20900.0
2013-09-17 10:25:00,58.55,58.7,58.55,58.7,25600.0,39.7343,39.8361,39.7343,39.8361,25600.0
2013-09-17 10:30:00,58.71,58.79,58.69,58.74,28900.0,39.8429,39.8971,39.8293,39.8632,28900.0
2013-09-17 10:35:00,58.75,58.79,58.72,58.72,20900.0,39.87,39.8971,39.8496,39.8496,20900.0
2013-09-17 10:40:00,58.72,58.82,58.72,58.81,31400.0,39.8496,39.9175,39.8496,39.9107,31400.0
2013-09-17 10:45:00,58.82,58.87,58.82,58.85,16300.0,39.9175,39.9514,39.9175,39.9379,16300.0
2013-09-17 10:50:00,58.85,58.87,58.82,58.85,8900.0,39.9379,39.9514,39.9175,39.9379,8900.0
2013-09-17 10:55:00,58.84,58.88,58.83,58.86,17100.0,39.9311,39.9582,39.9243,39.9447,17100.0
2013-09-17 11:00:00,58.85,58.93,58.85,58.9,13500.0,39.9379,39.9922,39.9379,39.9718,13500.0
2013-09-17 11:05:00,58.89,59.0,58.89,58.95,20900.0,39.965,40.0397,39.965,40.0057,20900.0
2013-09-17 11:10:00,58.95,58.98,58.94,58.96,17200.0,40.0057,40.0261,39.9989,40.0125,17200.0
2013-09-17 11:15:00,58.95,58.98,58.89,58.98,29200.0,40.0057,40.0261,39.965,40.0261,29200.0
2013-09-17 11:20:00,58.98,59.07,58.97,59.05,40100.0,40.0261,40.0872,40.0193,40.0736,40100.0
2013-09-17 11:25:00,59.04,59.07,59.02,59.05,15800.0,40.0668,40.0872,40.0532,40.0736,15800.0
2013-09-17 11:30:00,59.06,59.06,58.9,58.91,29000.0,40.0804,40.0804,39.9718,39.9786,29000.0
2013-09-17 11:35:00,58.91,58.93,58.86,58.87,16500.0,39.9786,39.9922,39.9447,39.9514,16500.0
2013-09-17 11:40:00,58.86,58.89,58.77,58.78,31000.0,39.9447,39.965,39.8836,39.8904,31000.0
2013-09-17 11:45:00,58.77,58.82,58.74,58.77,14200.0,39.8836,39.9175,39.8632,39.8836,14200.0
2013-09-17 11:50:00,58.78,58.81,58.77,58.78,10300.0,39.8904,39.9107,39.8836,39.8904,10300.0
2013-09-17 11:55:00,58.79,58.8,58.74,58.76,8500.0,39.8971,39.9039,39.8632,39.8768,8500.0
2013-09-17 12:00:00,58.75,58.76,58.64,58.64,13100.0,39.87,39.8768,39.7954,39.7954,13100.0
2013-09-17 12:05:00,58.65,58.7,58.65,58.7,15200.0,39.8021,39.8361,39.8021,39.8361,15200.0
2013-09-17 12:10:00,58.71,58.73,58.68,58.72,37300.0,39.8429,39.8564,39.8225,39.8496,37300.0
2013-09-17 12:15:00,58.73,58.73,58.66,58.69,8200.0,39.8564,39.8564,39.8089,39.8293,8200.0
2013-09-17 12:20:00,58.67,58.68,58.64,58.68,4800.0,39.8157,39.8225,39.7954,39.8225,4800.0
2013-09-17 12:25:00,58.66,58.69,58.64,58.68,5500.0,39.8089,39.8293,39.7954,39.8225,5500.0
2013-09-17 12:30:00,58.68,58.7,58.65,58.7,21300.0,39.8225,39.8361,39.8021,39.8361,21300.0
2013-09-17 12:35:00,58.7,58.7,58.66,58.66,11800.0,39.8361,39.8361,39.8089,39.8089,11800.0
2013-09-17 12:40:00,58.67,58.69,58.64,58.64,19000.0,39.8157,39.8293,39.7954,39.7954,19000.0
2013-09-17 12:45:00,58.65,58.65,58.63,58.64,5900.0,39.8021,39.8021,39.7886,39.7954,5900.0
2013-09-17 12:50:00,58.65,58.7,58.64,58.68,35800.0,39.8021,39.8361,39.7954,39.8225,35800.0
2013-09-17 12:55:00,58.68,58.74,58.68,58.73,21500.0,39.8225,39.8632,39.8225,39.8564,21500.0
2013-09-17 13:00:00,58.73,58.73,58.71,58.72,19600.0,39.8564,39.8564,39.8429,39.8496,19600.0
2013-09-17 13:05:00,58.73,58.74,58.67,58.68,13200.0,39.8564,39.8632,39.8157,39.8225,13200.0
2013-09-17 13:10:00,58.68,58.7,58.68,58.69,5500.0,39.8225,39.8361,39.8225,39.8293,5500.0
2013-09-17 13:15:00,58.68,58.68,58.63,58.66,5300.0,39.8225,39.8225,39.7886,39.8089,5300.0
2013-09-17 13:20:00,58.65,58.66,58.64,58.64,11200.0,39.8021,39.8089,39.7954,39.7954,11200.0
2013-09-17 13:25:00,58.65,58.69,58.64,58.67,14100.0,39.8021,39.8293,39.7954,39.8157,14100.0
2013-09-17 13:30:00,58.68,58.69,58.66,58.68,34100.0,39.8225,39.8293,39.8089,39.8225,34100.0
2013-09-17 13:35:00,58.66,58.7,58.66,58.69,12900.0,39.8089,39.8361,39.8089,39.8293,12900.0
2013-09-17 13:40:00,58.69,58.75,58.68,58.75,20000.0,39.8293,39.87,39.8225,39.87,20000.0
2013-09-17 13:45:00,58.74,58.82,58.74,58.82,31000.0,39.8632,39.9175,39.8632,39.9175,31000.0
2013-09-17 13:50:00,58.82,58.93,58.82,58.92,38100.0,39.9175,39.9922,39.9175,39.9854,38100.0
2013-09-17 13:55:00,58.92,58.94,58.89,58.89,19600.0,39.9854,39.9989,39.965,39.965,19600.0
2013-09-17 14:00:00,58.89,58.9,58.81,58.87,29700.0,39.965,39.9718,39.9107,39.9514,29700.0
2013-09-17 14:05:00,58.87,58.92,58.87,58.89,14600.0,39.9514,39.9854,39.9514,39.965,14600.0
2013-09-17 14:10:00,58.89,58.93,58.88,58.88,23100.0,39.965,39.9922,39.9582,39.9582,23100.0
2013-09-17 14:15:00,58.88,58.89,58.82,58.83,15100.0,39.9582,39.965,39.9175,39.9243,15100.0
2013-09-17 14:20:00,58.84,58.89,58.84,58.89,8000.0,39.9311,39.965,39.9311,39.965,8000.0
2013-09-17 14:25:00,58.89,58.93,58.88,58.93,14700.0,39.965,39.9922,39.9582,39.9922,14700.0
2013-09-17 14:30:00,58.93,58.99,58.93,58.98,33600.0,39.9922,40.0329,39.9922,40.0261,33600.0
2013-09-17 14:35:00,58.98,58.98,58.95,58.96,34600.0,40.0261,40.0261,40.0057,40.0125,34600.0
2013-09-17 14:40:00,58.95,58.96,58.88,58.88,36400.0,40.0057,40.0125,39.9582,39.9582,36400.0
2013-09-17 14:45:00,58.88,58.89,58.86,58.87,29000.0,39.9582,39.965,39.9447,39.9514,29000.0
2013-09-17 14:50:00,58.87,58.93,58.86,58.92,22600.0,39.9514,39.9922,39.9447,39.9854,22600.0
2013-09-17 14:55:00,58.92,58.96,58.91,58.93,35000.0,39.9854,40.0125,39.9786,39.9922,35000.0
2013-09-17 15:00:00,58.93,58.94,58.91,58.92,42300.0,39.9922,39.9989,39.9786,39.9854,42300.0
2013-09-17 15:05:00,58.93,58.97,58.91,58.95,31300.0,39.9922,40.0193,39.9786,40.0057,31300.0
2013-09-17 15:10:00,58.94,58.97,58.91,58.94,21800.0,39.9989,40.0193,39.9786,39.9989,21800.0
2013-09-17 15:15:00,58.94,58.99,58.93,58.98,26700.0,39.9989,40.0329,39.9922,40.0261,26700.0
2013-09-17 15:20:00,58.98,59.0,58.96,58.97,30300.0,40.0261,40.0397,40.0125,40.0193,30300.0
2013-09-17 15:25:00,58.97,59.02,58.95,58.98,42400.0,40.0193,40.0532,40.0057,40.0261,42400.0
2013-09-17 15:30:00,58.98,59.02,58.94,58.95,44400.0,40.0261,40.0532,39.9989,40.0057,44400.0
2013-09-17 15:35:00,58.95,58.95,58.86,58.9,39000.0,40.0057,40.0057,39.9447,39.9718,39000.0
2013-09-17 15:40:00,58.9,58.91,58.85,58.86,57300.0,39.9718,39.9786,39.9379,39.9447,57300.0
2013-09-17 15:45:00,58.85,58.9,58.83,58.9,59200.0,39.9379,39.9718,39.9243,39.9718,59200.0
2013-09-17 15:50:00,58.9,58.9,58.84,58.85,77900.0,39.9718,39.9718,39.9311,39.9379,77900.0
2013-09-17 15:55:00,58.85,58.87,58.82,58.86,104400.0,39.9379,39.9514,39.9175,39.9447,104400.0
2013-09-18 09:30:00,58.69,58.87,58.69,58.76,28100.0,39.8293,39.9514,39.8293,39.8768,28100.0
2013-09-18 09:35:00,58.73,58.79,58.65,58.79,11300.0,39.8564,39.8971,39.8021,39.8971,11300.0
2013-09-18 09:40:00,58.78,58.9,58.73,58.9,35300.0,39.8904,39.9718,39.8564,39.9718,35300.0
2013-09-18 09:45:00,58.9,58.95,58.82,58.92,24700.0,39.9718,40.0057,39.9175,39.9854,24700.0
2013-09-18 09:50:00,58.92,58.96,58.86,58.87,54400.0,39.9854,40.0125,39.9447,39.9514,54400.0
2013-09-18 09:55:00,58.86,58.95,58.82,58.95,98500.0,39.9447,40.0057,39.9175,40.0057,98500.0
2013-09-18 10:00:00,58.96,59.03,58.95,58.98,69800.0,40.0125,40.06,40.0057,40.0261,69800.0
2013-09-18 10:05:00,58.97,59.04,58.96,59.04,29800.0,40.0193,40.0668,40.0125,40.0668,29800.0
2013-09-18 10:10:00,59.04,59.08,58.97,59.07,55700.0,40.0668,40.094,40.0193,40.0872,55700.0
2013-09-18 10:15:00,59.06,59.11,59.01,59.08,69600.0,40.0804,40.1143,40.0465,40.094,69600.0
2013-09-18 10:20:00,59.08,59.08,59.0,59.04,33900.0,40.094,40.094,40.0397,40.0668,33900.0
2013-09-18 10:25:00,59.03,59.04,58.99,59.04,44800.0,40.06,40.0668,40.0329,40.0668,44800.0
2013-09-18 10:30:00,59.05,59.21,59.03,59.2,57400.0,40.0736,40.1822,40.06,40.1754,57400.0
2013-09-18 10:35:00,59.2,59.32,59.17,59.31,57000.0,40.1754,40.2568,40.155,40.25,57000.0
2013-09-18 10:40:00,59.3,59.4,59.26,59.29,104200.0,40.2433,40.3111,40.2161,40.2365,104200.0
2013-09-18 10:45:00,59.28,59.29,59.21,59.26,45300.0,40.2297,40.2365,40.1822,40.2161,45300.0
2013-09-18 10:50:00,59.26,59.38,59.2,59.38,26500.0,40.2161,40.2975,40.1754,40.2975,26500.0
2013-09-18 10:55:00,59.38,59.48,59.37,59.43,53700.0,40.2975,40.3654,40.2908,40.3315,53700.0
2013-09-18 11:00:00,59.44,59.52,59.43,59.48,67800.0,40.3383,40.3926,40.3315,40.3654,67800.0
2013-09-18 11:05:00,59.46,59.64,59.46,59.61,33100.0,40.3518,40.474,40.3518,40.4536,33100.0
2013-09-18 11:10:00,59.61,59.63,59.53,59.58,37500.0,40.4536,40.4672,40.3993,40.4333,37500.0
2013-09-18 11:15:00,59.58,59.62,59.55,59.59,24600.0,40.4333,40.4604,40.4129,40.4401,24600.0
2013-09-18 11:20:00,59.57,59.58,59.47,59.57,33000.0,40.4265,40.4333,40.3586,40.4265,33000.0
2013-09-18 11:25:00,59.57,59.68,59.57,59.67,31100.0,40.4265,40.5011,40.4265,40.4944,31100.0
2013-09-18 11:30:00,59.68,59.69,59.61,59.65,34400.0,40.5011,40.5079,40.4536,40.4808,34400.0
2013-09-18 11:35:00,59.64,59.65,59.59,59.6,31300.0,40.474,40.4808,40.4401,40.4468,31300.0
2013-09-18 11:40:00,59.6,59.6,59.53,59.59,22300.0,40.4468,40.4468,40.3993,40.4401,22300.0
2013-09-18 11:45:00,59.59,59.61,59.55,59.56,26800.0,40.4401,40.4536,40.4129,40.4197,26800.0
2013-09-18 11:50:00,59.57,59.6,59.46,59.46,44400.0,40.4265,40.4468,40.3518,40.3518,44400.0
2013-09-18 11:55:00,59.47,59.48,59.39,59.47,30600.0,40.3586,40.3654,40.3043,40.3586,30600.0
2013-09-18 12:00:00,59.47,59.47,59.38,59.39,47500.0,40.3586,40.3586,40.2975,40.3043,47500.0
2013-09-18 12:05:00,59.39,59.46,59.38,59.46,30700.0,40.3043,40.3518,40.2975,40.3518,30700.0
2013-09-18 12:10:00,59.46,59.48,59.43,59.46,38400.0,40.3518,40.3654,40.3315,40.3518,38400.0
2013-09-18 12:15:00,59.46,59.48,59.44,59.44,31600.0,40.3518,40.3654,40.3383,40.3383,31600.0
2013-09-18 12:20:00,59.44,59.45,59.4,59.44,15400.0,40.3383,40.3451,40.3111,40.3383,15400.0
2013-09-18 12:25:00,59.45,59.46,59.42,59.43,24500.0,40.3451,40.3518,40.3247,40.3315,24500.0
2013-09-18 12:30:00,59.42,59.43,59.39,59.41,23300.0,40.3247,40.3315,40.3043,40.3179,23300.0
2013-09-18 12:35:00,59.41,59.41,59.33,59.41,23200.0,40.3179,40.3179,40.2636,40.3179,23200.0
2013-09-18 12:40:00,59.4,59.41,59.37,59.4,15700.0,40.3111,40.3179,40.2908,40.3111,15700.0
2013-09-18 12:45:00,59.4,59.4,59.37,59.4,15700.0,40.3111,40.3111,40.2908,40.3111,15700.0
2013-09-18 12:50:00,59.39,59.4,59.38,59.39,17500.0,40.3043,40.3111,40.2975,40.3043,17500.0
2013-09-18 12:55:00,59.38,59.4,59.35,59.38,21700.0,40.2975,40.3111,40.2772,40.2975,21700.0
2013-09-18 13:00:00,59.37,59.42,59.36,59.41,26100.0,40.2908,40.3247,40.284,40.3179,26100.0
2013-09-18 13:05:00,59.41,59.41,59.35,59.36,15400.0,40.3179,40.3179,40.2772,40.284,15400.0
2013-09-18 13:10:00,59.36,59.4,59.36,59.39,15700.0,40.284,40.3111,40.284,40.3043,15700.0
2013-09-18 13:15:00,59.4,59.41,59.36,59.38,23400.0,40.3111,40.3179,40.284,40.2975,23400.0
2013-09-18 13:20:00,59.37,59.39,59.37,59.38,11900.0,40.2908,40.3043,40.2908,40.2975,11900.0
2013-09-18 13:25:00,59.37,59.44,59.36,59.43,34900.0,40.2908,40.3383,40.284,40.3315,34900.0
2013-09-18 13:30:00,59.43,59.43,59.36,59.37,19200.0,40.3315,40.3315,40.284,40.2908,19200.0
2013-09-18 13:35:00,59.37,59.39,59.37,59.38,13000.0,40.2908,40.3043,40.2908,40.2975,13000.0
2013-09-18 13:40:00,59.36,59.49,59.34,59.45,19700.0,40.284,40.3722,40.2704,40.3451,19700.0
2013-09-18 13:45:00,59.45,59.46,59.41,59.44,18000.0,40.3451,40.3518,40.3179,40.3383,18000.0
2013-09-18 13:50:00,59.44,59.5,59.36,59.36,35500.0,40.3383,40.379,40.284,40.284,35500.0
2013-09-18 13:55:00,59.38,59.48,59.38,59.46,23800.0,40.2975,40.3654,40.2975,40.3518,23800.0
2013-09-18 14:00:00,59.48,60.04,59.48,59.83,177200.0,40.3654,40.7454,40.3654,40.6029,177200.0
2013-09-18 14:05:00,59.83,59.89,59.72,59.76,98200.0,40.6029,40.6437,40.5283,40.5554,98200.0
2013-09-18 14:10:00,59.73,59.96,59.72,59.95,62000.0,40.5351,40.6912,40.5283,40.6844,62000.0
2013-09-18 14:15:00,59.95,60.0,59.92,59.95,41400.0,40.6844,40.7183,40.664,40.6844,41400.0
2013-09-18 14:20:00,59.96,60.08,59.96,60.07,74900.0,40.6912,40.7726,40.6912,40.7658,74900.0
2013-09-18 14:25:00,60.06,60.09,59.95,59.98,43500.0,40.759,40.7794,40.6844,40.7047,43500.0
2013-09-18 14:30:00,59.98,60.03,59.95,59.98,39500.0,40.7047,40.7387,40.6844,40.7047,39500.0
2013-09-18 14:35:00,60.0,60.0,59.94,59.95,56200.0,40.7183,40.7183,40.6776,40.6844,56200.0
2013-09-18 14:40:00,59.97,60.09,59.95,60.07,42400.0,40.6979,40.7794,40.6844,40.7658,42400.0
2013-09-18 14:45:00,60.08,60.19,60.06,60.15,56900.0,40.7726,40.8472,40.759,40.8201,56900.0
2013-09-18 14:50:00,60.15,60.18,60.08,60.14,56300.0,40.8201,40.8405,40.7726,40.8133,56300.0
2013-09-18 14:55:00,60.16,60.35,60.16,60.35,57600.0,40.8269,40.9558,40.8269,40.9558,57600.0
2013-09-18 15:00:00,60.35,60.39,60.3,60.34,67200.0,40.9558,40.983,40.9219,40.949,67200.0
2013-09-18 15:05:00,60.34,60.36,60.3,60.35,51000.0,40.949,40.9626,40.9219,40.9558,51000.0
2013-09-18 15:10:00,60.36,60.36,60.24,60.24,41400.0,40.9626,40.9626,40.8812,40.8812,41400.0
2013-09-18 15:15:00,60.24,60.24,60.06,60.07,41200.0,40.8812,40.8812,40.759,40.7658,41200.0
2013-09-18 15:20:00,60.07,60.11,60.03,60.07,40100.0,40.7658,40.793,40.7387,40.7658,40100.0
2013-09-18 15:25:00,60.07,60.12,59.96,59.97,71800.0,40.7658,40.7997,40.6912,40.6979,71800.0
2013-09-18 15:30:00,59.97,60.04,59.77,59.78,162400.0,40.6979,40.7454,40.5622,40.569,162400.0
2013-09-18 15:35:00,59.77,59.79,59.67,59.74,118800.0,40.5622,40.5758,40.4944,40.5419,118800.0
2013-09-18 15:40:00,59.74,59.75,59.61,59.64,110200.0,40.5419,40.5486,40.4536,40.474,110200.0
2013-09-18 15:45:00,59.63,59.66,59.49,59.51,232700.0,40.4672,40.4876,40.3722,40.3858,232700.0
2013-09-18 15:50:00,59.51,59.77,59.51,59.73,256700.0,40.3858,40.5622,40.3858,40.5351,256700.0
2013-09-18 15:55:00,59.72,59.85,59.72,59.85,315000.0,40.5283,40.6165,40.5283,40.6165,315000.0
2013-09-19 09:30:00,60.03,60.03,59.85,59.94,45200.0,40.7387,40.7387,40.6165,40.6776,45200.0
2013-09-19 09:35:00,59.94,59.94,59.5,59.53,53400.0,40.6776,40.6776,40.379,40.3993,53400.0
2013-09-19 09:40:00,59.53,59.55,59.41,59.45,44100.0,40.3993,40.4129,40.3179,40.3451,44100.0
2013-09-19 09:45:00,59.44,59.53,59.42,59.51,14500.0,40.3383,40.3993,40.3247,40.3858,14500.0
2013-09-19 09:50:00,59.5,59.6,59.43,59.6,30200.0,40.379,40.4468,40.3315,40.4468,30200.0
2013-09-19 09:55:00,59.6,59.81,59.6,59.79,26800.0,40.4468,40.5894,40.4468,40.5758,26800.0
2013-09-19 10:00:00,59.79,59.93,59.71,59.8,18900.0,40.5758,40.6708,40.5215,40.5826,18900.0
2013-09-19 10:05:00,59.8,59.81,59.7,59.77,25000.0,40.5826,40.5894,40.5147,40.5622,25000.0
2013-09-19 10:10:00,59.77,59.88,59.77,59.85,44100.0,40.5622,40.6369,40.5622,40.6165,44100.0
2013-09-19 10:15:00,59.85,59.92,59.85,59.92,45100.0,40.6165,40.664,40.6165,40.664,45100.0
2013-09-19 10:20:00,59.93,60.04,59.93,60.03,37900.0,40.6708,40.7454,40.6708,40.7387,37900.0
2013-09-19 10:25:00,60.03,60.1,60.01,60.1,44300.0,40.7387,40.7862,40.7251,40.7862,44300.0
2013-09-19 10:30:00,60.1,60.2,60.1,60.17,38100.0,40.7862,40.854,40.7862,40.8337,38100.0
2013-09-19 10:35:00,60.18,60.19,60.04,60.09,38800.0,40.8405,40.8472,40.7454,40.7794,38800.0
2013-09-19 10:40:00,60.09,60.1,60.06,60.1,34000.0,40.7794,40.7862,40.759,40.7862,34000.0
2013-09-19 10:45:00,60.1,60.19,60.05,60.06,25300.0,40.7862,40.8472,40.7522,40.759,25300.0
2013-09-19 10:50:00,60.07,60.07,59.98,59.98,29300.0,40.7658,40.7658,40.7047,40.7047,29300.0
2013-09-19 10:55:00,59.99,60.04,59.96,60.02,40500.0,40.7115,40.7454,40.6912,40.7319,40500.0
2013-09-19 11:00:00,60.02,60.02,59.96,60.0,33000.0,40.7319,40.7319,40.6912,40.7183,33000.0
2013-09-19 11:05:00,60.0,60.07,60.0,60.04,40700.0,40.7183,40.7658,40.7183,40.7454,40700.0
2013-09-19 11:10:00,60.03,60.04,59.92,59.92,25500.0,40.7387,40.7454,40.664,40.664,25500.0
2013-09-19 11:15:00,59.92,59.95,59.84,59.95,35300.0,40.664,40.6844,40.6097,40.6844,35300.0
2013-09-19 11:20:00,59.94,59.95,59.89,59.93,19500.0,40.6776,40.6844,40.6437,40.6708,19500.0
2013-09-19 11:25:00,59.93,60.03,59.92,59.95,19700.0,40.6708,40.7387,40.664,40.6844,19700.0
2013-09-19 11:30:00,59.94,59.95,59.75,59.77,29700.0,40.6776,40.6844,40.5486,40.5622,29700.0
2013-09-19 11:35:00,59.76,59.82,59.75,59.79,22900.0,40.5554,40.5961,40.5486,40.5758,22900.0
2013-09-19 11:40:00,59.8,59.87,59.75,59.76,24000.0,40.5826,40.6301,40.5486,40.5554,24000.0
2013-09-19 11:45:00,59.77,59.78,59.72,59.77,12400.0,40.5622,40.569,40.5283,40.5622,12400.0
2013-09-19 11:50:00,59.77,59.77,59.71,59.71,17900.0,40.5622,40.5622,40.5215,40.5215,17900.0
2013-09-19 11:55:00,59.73,59.76,59.71,59.76,20700.0,40.5351,40.5554,40.5215,40.5554,20700.0
2013-09-19 12:00:00,59.76,59.88,59.74,59.87,20800.0,40.5554,40.6369,40.5419,40.6301,20800.0
2013-09-19 12:05:00,59.88,59.93,59.88,59.89,19500.0,40.6369,40.6708,40.6369,40.6437,19500.0
2013-09-19 12:10:00,59.89,59.9,59.79,59.79,13100.0,40.6437,40.6504,40.5758,40.5758,13100.0
2013-09-19 12:15:00,59.79,59.81,59.72,59.72,26400.0,40.5758,40.5894,40.5283,40.5283,26400.0
2013-09-19 12:20:00,59.72,59.74,59.7,59.72,11000.0,40.5283,40.5419,40.5147,40.5283,11000.0
2013-09-19 12:25:00,59.72,59.72,59.7,59.72,13000.0,40.5283,40.5283,40.5147,40.5283,13000.0
2013-09-19 12:30:00,59.71,59.73,59.69,59.7,15900.0,40.5215,40.5351,40.5079,40.5147,15900.0
2013-09-19 12:35:00,59.69,59.7,59.65,59.66,17100.0,40.5079,40.5147,40.4808,40.4876,17100.0
2013-09-19 12:40:00,59.66,59.76,59.66,59.76,26300.0,40.4876,40.5554,40.4876,40.5554,26300.0
2013-09-19 12:45:00,59.76,59.77,59.68,59.68,15900.0,40.5554,40.5622,40.5011,40.5011,15900.0
2013-09-19 12:50:00,59.68,59.69,59.62,59.62,25100.0,40.5011,40.5079,40.4604,40.4604,25100.0
2013-09-19 12:55:00,59.62,59.63,59.58,59.6,16500.0,40.4604,40.4672,40.4333,40.4468,16500.0
2013-09-19 13:00:00,59.6,59.64,59.59,59.59,18900.0,40.4468,40.474,40.4401,40.4401,18900.0
2013-09-19 13:05:00,59.59,59.6,59.51,59.52,18100.0,40.4401,40.4468,40.3858,40.3926,18100.0
2013-09-19 13:10:00,59.51,59.58,59.48,59.57,21400.0,40.3858,40.4333,40.3654,40.4265,21400.0
2013-09-19 13:15:00,59.56,59.6,59.54,59.58,16100.0,40.4197,40.4468,40.4061,40.4333,16100.0
2013-09-19 13:20:00,59.56,59.58,59.54,59.55,11500.0,40.4197,40.4333,40.4061,40.4129,11500.0
2013-09-19 13:25:00,59.54,59.54,59.48,59.48,9800.0,40.4061,40.4061,40.3654,40.3654,9800.0
2013-09-19 13:30:00,59.48,59.48,59.38,59.39,15700.0,40.3654,40.3654,40.2975,40.3043,15700.0
2013-09-19 13:35:00,59.36,59.41,59.33,59.39,19900.0,40.284,40.3179,40.2636,40.3043,19900.0
2013-09-19 13:40:00,59.4,59.41,59.36,59.38,10500.0,40.3111,40.3179,40.284,40.2975,10500.0
2013-09-19 13:45:00,59.37,59.41,59.35,59.4,9300.0,40.2908,40.3179,40.2772,40.3111,9300.0
2013-09-19 13:50:00,59.41,59.42,59.4,59.42,21300.0,40.3179,40.3247,40.3111,40.3247,21300.0
2013-09-19 13:55:00,59.41,59.46,59.4,59.45,23500.0,40.3179,40.3518,40.3111,40.3451,23500.0
2013-09-19 14:00:00,59.46,59.46,59.34,59.39,49900.0,40.3518,40.3518,40.2704,40.3043,49900.0
2013-09-19 14:05:00,59.38,59.39,59.36,59.38,23300.0,40.2975,40.3043,40.284,40.2975,23300.0
2013-09-19 14:10:00,59.38,59.4,59.34,59.36,21000.0,40.2975,40.3111,40.2704,40.284,21000.0
2013-09-19 14:15:00,59.36,59.37,59.31,59.36,21800.0,40.284,40.2908,40.25,40.284,21800.0
2013-09-19 14:20:00,59.36,59.45,59.35,59.43,27800.0,40.284,40.3451,40.2772,40.3315,27800.0
2013-09-19 14:25:00,59.44,59.46,59.38,59.4,17400.0,40.3383,40.3518,40.2975,40.3111,17400.0
2013-09-19 14:30:00,59.39,59.39,59.3,59.33,33900.0,40.3043,40.3043,40.2433,40.2636,33900.0
2013-09-19 14:35:00,59.33,59.4,59.33,59.4,18300.0,40.2636,40.3111,40.2636,40.3111,18300.0
2013-09-19 14:40:00,59.4,59.47,59.4,59.46,38700.0,40.3111,40.3586,40.3111,40.3518,38700.0
2013-09-19 14:45:00,59.46,59.46,59.41,59.46,18000.0,40.3518,40.3518,40.3179,40.3518,18000.0
2013-09-19 14:50:00,59.46,59.5,59.42,59.42,24800.0,40.3518,40.379,40.3247,40.3247,24800.0
2013-09-19 14:55:00,59.42,59.43,59.39,59.42,16700.0,40.3247,40.3315,40.3043,40.3247,16700.0
2013-09-19 15:00:00,59.41,59.48,59.41,59.48,25200.0,40.3179,40.3654,40.3179,40.3654,25200.0
2013-09-19 15:05:00,59.48,59.56,59.48,59.55,37600.0,40.3654,40.4197,40.3654,40.4129,37600.0
2013-09-19 15:10:00,59.55,59.59,59.53,59.59,30900.0,40.4129,40.4401,40.3993,40.4401,30900.0
2013-09-19 15:15:00,59.59,59.66,59.58,59.66,32400.0,40.4401,40.4876,40.4333,40.4876,32400.0
2013-09-19 15:20:00,59.65,59.71,59.65,59.69,35200.0,40.4808,40.5215,40.4808,40.5079,35200.0
2013-09-19 15:25:00,59.69,59.69,59.59,59.62,35700.0,40.5079,40.5079,40.4401,40.4604,35700.0
2013-09-19 15:30:00,59.62,59.62,59.57,59.61,38600.0,40.4604,40.4604,40.4265,40.4536,38600.0
2013-09-19 15:35:00,59.61,59.63,59.6,59.63,42000.0,40.4536,40.4672,40.4468,40.4672,42000.0
2013-09-19 15:40:00,59.63,59.67,59.61,59.67,46500.0,40.4672,40.4944,40.4536,40.4944,46500.0
2013-09-19 15:45:00,59.67,59.68,59.64,59.66,55700.0,40.4944,40.5011,40.474,40.4876,55700.0
2013-09-19 15:50:00,59.66,59.71,59.64,59.67,71300.0,40.4876,40.5215,40.474,40.4944,71300.0
2013-09-19 15:55:00,59.66,59.71,59.64,59.67,164700.0,40.4876,40.5215,40.474,40.4944,164700.0
2013-09-20 09:30:00,59.73,59.76,59.6,59.64,350900.0,40.5351,40.5554,40.4468,40.474,350900.0
2013-09-20 09:35:00,59.64,59.79,59.64,59.79,16100.0,40.474,40.5758,40.474,40.5758,16100.0
2013-09-20 09:40:00,59.79,59.82,59.72,59.78,34500.0,40.5758,40.5961,40.5283,40.569,34500.0
2013-09-20 09:45:00,59.79,59.88,59.77,59.83,38700.0,40.5758,40.6369,40.5622,40.6029,38700.0
2013-09-20 09:50:00,59.81,60.02,59.79,59.99,83900.0,40.5894,40.7319,40.5758,40.7115,83900.0
2013-09-20 09:55:00,59.99,60.13,59.96,60.13,40000.0,40.7115,40.8065,40.6912,40.8065,40000.0
2013-09-20 10:00:00,60.13,60.16,59.99,60.0,28500.0,40.8065,40.8269,40.7115,40.7183,28500.0
2013-09-20 10:05:00,60.0,60.03,59.97,60.02,30900.0,40.7183,40.7387,40.6979,40.7319,30900.0
2013-09-20 10:10:00,60.0,60.05,59.96,60.0,37500.0,40.7183,40.7522,40.6912,40.7183,37500.0
2013-09-20 10:15:00,60.02,60.03,59.95,59.98,24900.0,40.7319,40.7387,40.6844,40.7047,24900.0
2013-09-20 10:20:00,59.97,60.06,59.96,60.06,34800.0,40.6979,40.759,40.6912,40.759,34800.0
2013-09-20 10:25:00,60.05,60.06,59.97,60.01,33900.0,40.7522,40.759,40.6979,40.7251,33900.0
2013-09-20 10:30:00,60.02,60.17,60.01,60.13,27000.0,40.7319,40.8337,40.7251,40.8065,27000.0
2013-09-20 10:35:00,60.12,60.19,60.09,60.11,38100.0,40.7997,40.8472,40.7794,40.793,38100.0
2013-09-20 10:40:00,60.11,60.11,60.04,60.09,20400.0,40.793,40.793,40.7454,40.7794,20400.0
2013-09-20 10:45:00,60.09,60.14,60.04,60.14,24800.0,40.7794,40.8133,40.7454,40.8133,24800.0
2013-09-20 10:50:00,60.14,60.15,60.07,60.12,31700.0,40.8133,40.8201,40.7658,40.7997,31700.0
2013-09-20 10:55:00,60.11,60.15,60.01,60.15,34800.0,40.793,40.8201,40.7251,40.8201,34800.0
2013-09-20 11:00:00,60.15,60.24,60.14,60.16,61600.0,40.8201,40.8812,40.8133,40.8269,61600.0
2013-09-20 11:05:00,60.16,60.17,60.1,60.17,38100.0,40.8269,40.8337,40.7862,40.8337,38100.0
2013-09-20 11:10:00,60.17,60.21,60.15,60.19,40100.0,40.8337,40.8608,40.8201,40.8472,40100.0
2013-09-20 11:15:00,60.19,60.2,60.13,60.16,46600.0,40.8472,40.854,40.8065,40.8269,46600.0
2013-09-20 11:20:00,60.15,60.16,60.03,60.05,26100.0,40.8201,40.8269,40.7387,40.7522,26100.0
2013-09-20 11:25:00,60.04,60.08,60.03,60.06,45200.0,40.7454,40.7726,40.7387,40.759,45200.0
2013-09-20 11:30:00,60.07,60.11,60.05,60.07,39900.0,40.7658,40.793,40.7522,40.7658,39900.0
2013-09-20 11:35:00,60.05,60.06,59.95,59.97,22100.0,40.7522,40.759,40.6844,40.6979,22100.0
2013-09-20 11:40:00,59.97,59.98,59.87,59.94,35100.0,40.6979,40.7047,40.6301,40.6776,35100.0
2013-09-20 11:45:00,59.94,60.01,59.94,59.96,23000.0,40.6776,40.7251,40.6776,40.6912,23000.0
2013-09-20 11:50:00,59.95,59.95,59.81,59.87,38800.0,40.6844,40.6844,40.5894,40.6301,38800.0
2013-09-20 11:55:00,59.87,59.89,59.81,59.83,17900.0,40.6301,40.6437,40.5894,40.6029,17900.0
2013-09-20 12:00:00,59.81,59.91,59.81,59.91,19400.0,40.5894,40.6572,40.5894,40.6572,19400.0
2013-09-20 12:05:00,59.91,59.95,59.9,59.94,21700.0,40.6572,40.6844,40.6504,40.6776,21700.0
2013-09-20 12:10:00,59.92,59.93,59.9,59.9,12300.0,40.664,40.6708,40.6504,40.6504,12300.0
2013-09-20 12:15:00,59.9,60.0,59.89,60.0,21100.0,40.6504,40.7183,40.6437,40.7183,21100.0
2013-09-20 12:20:00,59.99,60.0,59.86,59.86,20700.0,40.7115,40.7183,40.6233,40.6233,20700.0
2013-09-20 12:25:00,59.87,60.0,59.87,59.96,26600.0,40.6301,40.7183,40.6301,40.6912,26600.0
2013-09-20 12:30:00,59.95,59.97,59.89,59.89,13600.0,40.6844,40.6979,40.6437,40.6437,13600.0
2013-09-20 12:35:00,59.89,59.91,59.83,59.87,39200.0,40.6437,40.6572,40.6029,40.6301,39200.0
2013-09-20 12:40:00,59.87,59.9,59.87,59.88,19100.0,40.6301,40.6504,40.6301,40.6369,19100.0
2013-09-20 12:45:00,59.88,59.93,59.86,59.91,14900.0,40.6369,40.6708,40.6233,40.6572,14900.0
2013-09-20 12:50:00,59.91,59.91,59.87,59.89,12100.0,40.6572,40.6572,40.6301,40.6437,12100.0
2013-09-20 12:55:00,59.88,59.9,59.82,59.82,10900.0,40.6369,40.6504,40.5961,40.5961,10900.0
2013-09-20 13:00:00,59.82,59.84,59.76,59.8,16100.0,40.5961,40.6097,40.5554,40.5826,16100.0
2013-09-20 13:05:00,59.79,59.8,59.74,59.76,16100.0,40.5758,40.5826,40.5419,40.5554,16100.0
2013-09-20 13:10:00,59.75,59.76,59.67,59.67,27900.0,40.5486,40.5554,40.4944,40.4944,27900.0
2013-09-20 13:15:00,59.66,59.72,59.65,59.72,41300.0,40.4876,40.5283,40.4808,40.5283,41300.0
2013-09-20 13:20:00,59.73,59.73,59.61,59.61,16900.0,40.5351,40.5351,40.4536,40.4536,16900.0
2013-09-20 13:25:00,59.62,59.67,59.6,59.65,34300.0,40.4604,40.4944,40.4468,40.4808,34300.0
2013-09-20 13:30:00,59.64,59.65,59.57,59.58,12500.0,40.474,40.4808,40.4265,40.4333,12500.0
2013-09-20 13:35:00,59.58,59.58,59.51,59.51,10000.0,40.4333,40.4333,40.3858,40.3858,10000.0
2013-09-20 13:40:00,59.5,59.57,59.46,59.57,26300.0,40.379,40.4265,40.3518,40.4265,26300.0
2013-09-20 13:45:00,59.58,59.61,59.56,59.56,13100.0,40.4333,40.4536,40.4197,40.4197,13100.0
2013-09-20 13:50:00,59.56,59.61,59.56,59.59,16500.0,40.4197,40.4536,40.4197,40.4401,16500.0
2013-09-20 13:55:00,59.58,59.6,59.53,59.53,20300.0,40.4333,40.4468,40.3993,40.3993,20300.0
2013-09-20 14:00:00,59.52,59.53,59.47,59.53,27000.0,40.3926,40.3993,40.3586,40.3993,27000.0
2013-09-20 14:05:00,59.53,59.53,59.47,59.47,23700.0,40.3993,40.3993,40.3586,40.3586,23700.0
2013-09-20 14:10:00,59.47,59.52,59.47,59.52,20100.0,40.3586,40.3926,40.3586,40.3926,20100.0
2013-09-20 14:15:00,59.5,59.51,59.47,59.49,20300.0,40.379,40.3858,40.3586,40.3722,20300.0
2013-09-20 14:20:00,59.5,59.56,59.48,59.55,21400.0,40.379,40.4197,40.3654,40.4129,21400.0
2013-09-20 14:25:00,59.56,59.6,59.55,59.6,27100.0,40.4197,40.4468,40.4129,40.4468,27100.0
2013-09-20 14:30:00,59.6,59.7,59.6,59.62,25500.0,40.4468,40.5147,40.4468,40.4604,25500.0
2013-09-20 14:35:00,59.63,59.63,59.59,59.61,23900.0,40.4672,40.4672,40.4401,40.4536,23900.0
2013-09-20 14:40:00,59.6,59.67,59.58,59.66,34400.0,40.4468,40.4944,40.4333,40.4876,34400.0
2013-09-20 14:45:00,59.66,59.73,59.65,59.73,21300.0,40.4876,40.5351,40.4808,40.5351,21300.0
2013-09-20 14:50:00,59.72,59.73,59.64,59.64,15800.0,40.5283,40.5351,40.474,40.474,15800.0
2013-09-20 14:55:00,59.62,59.63,59.59,59.59,28100.0,40.4604,40.4672,40.4401,40.4401,28100.0
2013-09-20 15:00:00,59.59,59.6,59.56,59.57,26400.0,40.4401,40.4468,40.4197,40.4265,26400.0
2013-09-20 15:05:00,59.56,59.59,59.53,59.53,22700.0,40.4197,40.4401,40.3993,40.3993,22700.0
2013-09-20 15:10:00,59.53,59.55,59.51,59.52,37300.0,40.3993,40.4129,40.3858,40.3926,37300.0
2013-09-20 15:15:00,59.52,59.55,59.5,59.52,28000.0,40.3926,40.4129,40.379,40.3926,28000.0
2013-09-20 15:20:00,59.5,59.51,59.46,59.46,31500.0,40.379,40.3858,40.3518,40.3518,31500.0
2013-09-20 15:25:00,59.45,59.47,59.42,59.42,32000.0,40.3451,40.3586,40.3247,40.3247,32000.0
2013-09-20 15:30:00,59.42,59.43,59.4,59.4,46700.0,40.3247,40.3315,40.3111,40.3111,46700.0
2013-09-20 15:35:00,59.4,59.47,59.39,59.46,72500.0,40.3111,40.3586,40.3043,40.3518,72500.0
2013-09-20 15:40:00,59.46,59.49,59.44,59.49,67800.0,40.3518,40.3722,40.3383,40.3722,67800.0
2013-09-20 15:45:00,59.48,59.48,59.38,59.41,127800.0,40.3654,40.3654,40.2975,40.3179,127800.0
2013-09-20 15:50:00,59.4,59.5,59.39,59.5,158100.0,40.3111,40.379,40.3043,40.379,158100.0
2013-09-20 15:55:00,59.49,59.6,59.48,59.57,259500.0,40.3722,40.4468,40.3654,40.4265,259500.0
2013-09-23 09:30:00,59.51,59.51,59.21,59.29,79600.0,40.3858,40.3858,40.1822,40.2365,79600.0
2013-09-23 09:35:00,59.25,59.46,59.17,59.41,33800.0,40.2093,40.3518,40.155,40.3179,33800.0
2013-09-23 09:40:00,59.43,59.53,59.36,59.36,26000.0,40.3315,40.3993,40.284,40.284,26000.0
2013-09-23 09:45:00,59.37,59.49,59.3,59.3,48600.0,40.2908,40.3722,40.2433,40.2433,48600.0
2013-09-23 09:50:00,59.3,59.4,59.3,59.39,23000.0,40.2433,40.3111,40.2433,40.3043,23000.0
2013-09-23 09:55:00,59.39,59.45,59.28,59.3,27000.0,40.3043,40.3451,40.2297,40.2433,27000.0
2013-09-23 10:00:00,59.31,59.41,59.28,59.3,22900.0,40.25,40.3179,40.2297,40.2433,22900.0
2013-09-23 10:05:00,59.29,59.32,59.17,59.17,33700.0,40.2365,40.2568,40.155,40.155,33700.0
2013-09-23 10:10:00,59.17,59.26,59.11,59.11,27600.0,40.155,40.2161,40.1143,40.1143,27600.0
2013-09-23 10:15:00,59.12,59.18,59.1,59.15,26700.0,40.1211,40.1618,40.1075,40.1415,26700.0
2013-09-23 10:20:00,59.14,59.2,59.1,59.12,25400.0,40.1347,40.1754,40.1075,40.1211,25400.0
2013-09-23 10:25:00,59.15,59.21,59.15,59.2,17700.0,40.1415,40.1822,40.1415,40.1754,17700.0
2013-09-23 10:30:00,59.21,59.45,59.21,59.42,45700.0,40.1822,40.3451,40.1822,40.3247,45700.0
2013-09-23 10:35:00,59.45,59.53,59.42,59.48,22600.0,40.3451,40.3993,40.3247,40.3654,22600.0
2013-09-23 10:40:00,59.49,59.6,59.48,59.6,35500.0,40.3722,40.4468,40.3654,40.4468,35500.0
2013-09-23 10:45:00,59.59,59.63,59.49,59.57,33400.0,40.4401,40.4672,40.3722,40.4265,33400.0
2013-09-23 10:50:00,59.56,59.57,59.49,59.5,42400.0,40.4197,40.4265,40.3722,40.379,42400.0
2013-09-23 10:55:00,59.51,59.51,59.34,59.4,25400.0,40.3858,40.3858,40.2704,40.3111,25400.0
2013-09-23 11:00:00,59.44,59.49,59.38,59.45,28300.0,40.3383,40.3722,40.2975,40.3451,28300.0
2013-09-23 11:05:00,59.45,59.5,59.39,59.4,30100.0,40.3451,40.379,40.3043,40.3111,30100.0
2013-09-23 11:10:00,59.4,59.47,59.38,59.47,38100.0,40.3111,40.3586,40.2975,40.3586,38100.0
2013-09-23 11:15:00,59.47,59.48,59.35,59.38,16600.0,40.3586,40.3654,40.2772,40.2975,16600.0
2013-09-23 11:20:00,59.38,59.41,59.37,59.4,17500.0,40.2975,40.3179,40.2908,40.3111,17500.0
2013-09-23 11:25:00,59.41,59.54,59.4,59.5,14500.0,40.3179,40.4061,40.3111,40.379,14500.0
2013-09-23 11:30:00,59.51,59.62,59.51,59.62,14700.0,40.3858,40.4604,40.3858,40.4604,14700.0
2013-09-23 11:35:00,59.62,59.62,59.46,59.46,20000.0,40.4604,40.4604,40.3518,40.3518,20000.0
2013-09-23 11:40:00,59.45,59.46,59.39,59.4,23200.0,40.3451,40.3518,40.3043,40.3111,23200.0
2013-09-23 11:45:00,59.4,59.42,59.39,59.41,17300.0,40.3111,40.3247,40.3043,40.3179,17300.0
2013-09-23 11:50:00,59.41,59.44,59.37,59.44,25700.0,40.3179,40.3383,40.2908,40.3383,25700.0
2013-09-23 11:55:00,59.44,59.45,59.4,59.4,15200.0,40.3383,40.3451,40.3111,40.3111,15200.0
2013-09-23 12:00:00,59.4,59.45,59.39,59.45,14000.0,40.3111,40.3451,40.3043,40.3451,14000.0
2013-09-23 12:05:00,59.44,59.48,59.4,59.42,14000.0,40.3383,40.3654,40.3111,40.3247,14000.0
2013-09-23 12:10:00,59.43,59.46,59.41,59.42,6600.0,40.3315,40.3518,40.3179,40.3247,6600.0
2013-09-23 12:15:00,59.42,59.44,59.37,59.37,9600.0,40.3247,40.3383,40.2908,40.2908,9600.0
2013-09-23 12:20:00,59.35,59.41,59.31,59.41,15500.0,40.2772,40.3179,40.25,40.3179,15500.0
2013-09-23 12:25:00,59.41,59.41,59.37,59.38,6400.0,40.3179,40.3179,40.2908,40.2975,6400.0
2013-09-23 12:30:00,59.38,59.39,59.27,59.28,7800.0,40.2975,40.3043,40.2229,40.2297,7800.0
2013-09-23 12:35:00,59.29,59.34,59.28,59.28,19300.0,40.2365,40.2704,40.2297,40.2297,19300.0
2013-09-23 12:40:00,59.28,59.28,59.23,59.23,8000.0,40.2297,40.2297,40.1958,40.1958,8000.0
2013-09-23 12:45:00,59.24,59.26,59.24,59.25,4000.0,40.2025,40.2161,40.2025,40.2093,4000.0
2013-09-23 12:50:00,59.25,59.26,59.23,59.25,8900.0,40.2093,40.2161,40.1958,40.2093,8900.0
2013-09-23 12:55:00,59.26,59.29,59.25,59.28,8400.0,40.2161,40.2365,40.2093,40.2297,8400.0
2013-09-23 13:00:00,59.27,59.3,59.26,59.29,11300.0,40.2229,40.2433,40.2161,40.2365,11300.0
2013-09-23 13:05:00,59.3,59.34,59.29,59.34,17800.0,40.2433,40.2704,40.2365,40.2704,17800.0
2013-09-23 13:10:00,59.34,59.37,59.32,59.33,22700.0,40.2704,40.2908,40.2568,40.2636,22700.0
2013-09-23 13:15:00,59.32,59.33,59.27,59.3,18800.0,40.2568,40.2636,40.2229,40.2433,18800.0
2013-09-23 13:20:00,59.3,59.31,59.26,59.31,28100.0,40.2433,40.25,40.2161,40.25,28100.0
2013-09-23 13:25:00,59.3,59.37,59.3,59.32,20900.0,40.2433,40.2908,40.2433,40.2568,20900.0
2013-09-23 13:30:00,59.32,59.4,59.3,59.39,30100.0,40.2568,40.3111,40.2433,40.3043,30100.0
2013-09-23 13:35:00,59.4,59.4,59.31,59.33,8000.0,40.3111,40.3111,40.25,40.2636,8000.0
2013-09-23 13:40:00,59.34,59.38,59.33,59.34,7900.0,40.2704,40.2975,40.2636,40.2704,7900.0
2013-09-23 13:45:00,59.35,59.37,59.34,59.36,6500.0,40.2772,40.2908,40.2704,40.284,6500.0
2013-09-23 13:50:00,59.36,59.44,59.36,59.44,9200.0,40.284,40.3383,40.284,40.3383,9200.0
2013-09-23 13:55:00,59.43,59.46,59.42,59.45,19000.0,40.3315,40.3518,40.3247,40.3451,19000.0
2013-09-23 14:00:00,59.45,59.52,59.44,59.49,14300.0,40.3451,40.3926,40.3383,40.3722,14300.0
2013-09-23 14:05:00,59.49,59.52,59.48,59.48,5000.0,40.3722,40.3926,40.3654,40.3654,5000.0
2013-09-23 14:10:00,59.48,59.5,59.47,59.49,14200.0,40.3654,40.379,40.3586,40.3722,14200.0
2013-09-23 14:15:00,59.48,59.51,59.48,59.51,17500.0,40.3654,40.3858,40.3654,40.3858,17500.0
2013-09-23 14:20:00,59.51,59.54,59.51,59.52,8300.0,40.3858,40.4061,40.3858,40.3926,8300.0
2013-09-23 14:25:00,59.52,59.53,59.48,59.51,26600.0,40.3926,40.3993,40.3654,40.3858,26600.0
2013-09-23 14:30:00,59.5,59.57,59.5,59.56,22000.0,40.379,40.4265,40.379,40.4197,22000.0
2013-09-23 14:35:00,59.55,59.64,59.55,59.63,23200.0,40.4129,40.474,40.4129,40.4672,23200.0
2013-09-23 14:40:00,59.63,59.65,59.61,59.64,14800.0,40.4672,40.4808,40.4536,40.474,14800.0
2013-09-23 14:45:00,59.63,59.64,59.56,59.57,16400.0,40.4672,40.474,40.4197,40.4265,16400.0
2013-09-23 14:50:00,59.56,59.62,59.56,59.62,15700.0,40.4197,40.4604,40.4197,40.4604,15700.0
2013-09-23 14:55:00,59.62,59.63,59.6,59.62,12400.0,40.4604,40.4672,40.4468,40.4604,12400.0
2013-09-23 15:00:00,59.62,59.63,59.59,59.63,40800.0,40.4604,40.4672,40.4401,40.4672,40800.0
2013-09-23 15:05:00,59.63,59.64,59.59,59.6,49300.0,40.4672,40.474,40.4401,40.4468,49300.0
2013-09-23 15:10:00,59.61,59.64,59.5,59.5,28200.0,40.4536,40.474,40.379,40.379,28200.0
2013-09-23 15:15:00,59.5,59.57,59.5,59.51,24700.0,40.379,40.4265,40.379,40.3858,24700.0
2013-09-23 15:20:00,59.5,59.54,59.47,59.52,63400.0,40.379,40.4061,40.3586,40.3926,63400.0
2013-09-23 15:25:00,59.51,59.55,59.51,59.52,40100.0,40.3858,40.4129,40.3858,40.3926,40100.0
2013-09-23 15:30:00,59.52,59.59,59.51,59.51,53600.0,40.3926,40.4401,40.3858,40.3858,53600.0
2013-09-23 15:35:00,59.51,59.57,59.5,59.56,37600.0,40.3858,40.4265,40.379,40.4197,37600.0
2013-09-23 15:40:00,59.57,59.59,59.52,59.55,38000.0,40.4265,40.4401,40.3926,40.4129,38000.0
2013-09-23 15:45:00,59.55,59.55,59.48,59.49,68900.0,40.4129,40.4129,40.3654,40.3722,68900.0
2013-09-23 15:50:00,59.48,59.52,59.47,59.48,81400.0,40.3654,40.3926,40.3586,40.3654,81400.0
2013-09-23 15:55:00,59.47,59.57,59.46,59.53,301000.0,40.3586,40.4265,40.3518,40.3993,301000.0
2013-09-24 09:30:00,59.55,59.88,59.48,59.67,38700.0,40.4129,40.6369,40.3654,40.4944,38700.0
2013-09-24 09:35:00,59.67,59.68,59.42,59.47,28100.0,40.4944,40.5011,40.3247,40.3586,28100.0
2013-09-24 09:40:00,59.48,59.49,59.3,59.42,43000.0,40.3654,40.3722,40.2433,40.3247,43000.0
2013-09-24 09:45:00,59.4,59.46,59.38,59.45,19000.0,40.3111,40.3518,40.2975,40.3451,19000.0
2013-09-24 09:50:00,59.45,59.52,59.44,59.5,34100.0,40.3451,40.3926,40.3383,40.379,34100.0
2013-09-24 09:55:00,59.49,59.55,59.42,59.5,19200.0,40.3722,40.4129,40.3247,40.379,19200.0
2013-09-24 10:00:00,59.51,59.57,59.41,59.44,44700.0,40.3858,40.4265,40.3179,40.3383,44700.0
2013-09-24 10:05:00,59.43,59.51,59.43,59.45,36900.0,40.3315,40.3858,40.3315,40.3451,36900.0
2013-09-24 10:10:00,59.42,59.51,59.41,59.41,16200.0,40.3247,40.3858,40.3179,40.3179,16200.0
2013-09-24 10:15:00,59.4,59.4,59.28,59.32,47500.0,40.3111,40.3111,40.2297,40.2568,47500.0
2013-09-24 10:20:00,59.31,59.44,59.29,59.29,40000.0,40.25,40.3383,40.2365,40.2365,40000.0
2013-09-24 10:25:00,59.27,59.36,59.25,59.36,29100.0,40.2229,40.284,40.2093,40.284,29100.0
2013-09-24 10:30:00,59.36,59.36,59.28,59.29,29200.0,40.284,40.284,40.2297,40.2365,29200.0
2013-09-24 10:35:00,59.29,59.55,59.29,59.55,68700.0,40.2365,40.4129,40.2365,40.4129,68700.0
2013-09-24 10:40:00,59.52,59.61,59.47,59.52,21000.0,40.3926,40.4536,40.3586,40.3926,21000.0
2013-09-24 10:45:00,59.5,59.57,59.49,59.49,5600.0,40.379,40.4265,40.3722,40.3722,5600.0
2013-09-24 10:50:00,59.49,59.64,59.46,59.6,14700.0,40.3722,40.474,40.3518,40.4468,14700.0
2013-09-24 10:55:00,59.59,59.7,59.56,59.62,27900.0,40.4401,40.5147,40.4197,40.4604,27900.0
2013-09-24 11:00:00,59.64,59.7,59.64,59.67,12700.0,40.474,40.5147,40.474,40.4944,12700.0
2013-09-24 11:05:00,59.68,59.71,59.64,59.67,16300.0,40.5011,40.5215,40.474,40.4944,16300.0
2013-09-24 11:10:00,59.67,59.71,59.61,59.64,32400.0,40.4944,40.5215,40.4536,40.474,32400.0
2013-09-24 11:15:00,59.65,59.67,59.61,59.61,22200.0,40.4808,40.4944,40.4536,40.4536,22200.0
2013-09-24 11:20:00,59.61,59.61,59.55,59.6,24600.0,40.4536,40.4536,40.4129,40.4468,24600.0
2013-09-24 11:25:00,59.59,59.63,59.57,59.62,29200.0,40.4401,40.4672,40.4265,40.4604,29200.0
2013-09-24 11:30:00,59.62,59.79,59.62,59.77,44400.0,40.4604,40.5758,40.4604,40.5622,44400.0
2013-09-24 11:35:00,59.77,59.8,59.75,59.75,32000.0,40.5622,40.5826,40.5486,40.5486,32000.0
2013-09-24 11:40:00,59.75,59.85,59.73,59.84,22900.0,40.5486,40.6165,40.5351,40.6097,22900.0
2013-09-24 11:45:00,59.84,59.91,59.84,59.85,31900.0,40.6097,40.6572,40.6097,40.6165,31900.0
2013-09-24 11:50:00,59.85,59.89,59.8,59.89,24200.0,40.6165,40.6437,40.5826,40.6437,24200.0
2013-09-24 11:55:00,59.88,59.89,59.83,59.84,22300.0,40.6369,40.6437,40.6029,40.6097,22300.0
2013-09-24 12:00:00,59.84,59.87,59.77,59.77,13700.0,40.6097,40.6301,40.5622,40.5622,13700.0
2013-09-24 12:05:00,59.77,59.84,59.77,59.8,12800.0,40.5622,40.6097,40.5622,40.5826,12800.0
2013-09-24 12:10:00,59.8,59.85,59.8,59.81,9900.0,40.5826,40.6165,40.5826,40.5894,9900.0
2013-09-24 12:15:00,59.8,59.85,59.79,59.83,20700.0,40.5826,40.6165,40.5758,40.6029,20700.0
2013-09-24 12:20:00,59.82,59.87,59.8,59.81,20700.0,40.5961,40.6301,40.5826,40.5894,20700.0
2013-09-24 12:25:00,59.8,59.82,59.77,59.78,16100.0,40.5826,40.5961,40.5622,40.569,16100.0
2013-09-24 12:30:00,59.78,59.83,59.77,59.81,17800.0,40.569,40.6029,40.5622,40.5894,17800.0
2013-09-24 12:35:00,59.81,59.87,59.81,59.85,22700.0,40.5894,40.6301,40.5894,40.6165,22700.0
2013-09-24 12:40:00,59.85,59.88,59.85,59.88,10900.0,40.6165,40.6369,40.6165,40.6369,10900.0
2013-09-24 12:45:00,59.88,59.9,59.85,59.85,17400.0,40.6369,40.6504,40.6165,40.6165,17400.0
2013-09-24 12:50:00,59.85,59.86,59.83,59.86,22200.0,40.6165,40.6233,40.6029,40.6233,22200.0
2013-09-24 12:55:00,59.86,59.89,59.83,59.83,17100.0,40.6233,40.6437,40.6029,40.6029,17100.0
2013-09-24 13:00:00,59.84,59.96,59.84,59.93,17900.0,40.6097,40.6912,40.6097,40.6708,17900.0
2013-09-24 13:05:00,59.92,60.0,59.92,59.97,25300.0,40.664,40.7183,40.664,40.6979,25300.0
2013-09-24 13:10:00,59.98,60.0,59.95,59.99,25800.0,40.7047,40.7183,40.6844,40.7115,25800.0
2013-09-24 13:15:00,59.99,60.0,59.97,59.99,18900.0,40.7115,40.7183,40.6979,40.7115,18900.0
2013-09-24 13:20:00,59.99,60.0,59.97,59.97,15400.0,40.7115,40.7183,40.6979,40.6979,15400.0
2013-09-24 13:25:00,59.97,60.01,59.96,59.98,44900.0,40.6979,40.7251,40.6912,40.7047,44900.0
2013-09-24 13:30:00,59.98,60.0,59.95,59.95,29200.0,40.7047,40.7183,40.6844,40.6844,29200.0
2013-09-24 13:35:00,59.96,59.96,59.92,59.93,9300.0,40.6912,40.6912,40.664,40.6708,9300.0
2013-09-24 13:40:00,59.93,59.98,59.93,59.98,20300.0,40.6708,40.7047,40.6708,40.7047,20300.0
2013-09-24 13:45:00,59.98,60.06,59.98,60.05,32300.0,40.7047,40.759,40.7047,40.7522,32300.0
2013-09-24 13:50:00,60.04,60.1,60.02,60.08,18400.0,40.7454,40.7862,40.7319,40.7726,18400.0
2013-09-24 13:55:00,60.08,60.09,59.97,59.97,20500.0,40.7726,40.7794,40.6979,40.6979,20500.0
2013-09-24 14:00:00,59.98,60.03,59.98,60.03,15100.0,40.7047,40.7387,40.7047,40.7387,15100.0
2013-09-24 14:05:00,60.04,60.07,60.01,60.01,39300.0,40.7454,40.7658,40.7251,40.7251,39300.0
2013-09-24 14:10:00,60.02,60.02,59.96,59.98,32400.0,40.7319,40.7319,40.6912,40.7047,32400.0
2013-09-24 14:15:00,59.98,60.0,59.93,60.0,27700.0,40.7047,40.7183,40.6708,40.7183,27700.0
2013-09-24 14:20:00,60.0,60.03,59.96,59.96,29600.0,40.7183,40.7387,40.6912,40.6912,29600.0
2013-09-24 14:25:00,59.95,60.02,59.95,60.01,21100.0,40.6844,40.7319,40.6844,40.7251,21100.0
2013-09-24 14:30:00,60.0,60.0,59.98,59.98,14500.0,40.7183,40.7183,40.7047,40.7047,14500.0
2013-09-24 14:35:00,59.97,59.98,59.94,59.95,21100.0,40.6979,40.7047,40.6776,40.6844,21100.0
2013-09-24 14:40:00,59.95,59.98,59.94,59.96,20700.0,40.6844,40.7047,40.6776,40.6912,20700.0
2013-09-24 14:45:00,59.96,60.01,59.95,59.98,28200.0,40.6912,40.7251,40.6844,40.7047,28200.0
2013-09-24 14:50:00,59.98,60.01,59.98,60.01,20800.0,40.7047,40.7251,40.7047,40.7251,20800.0
2013-09-24 14:55:00,60.01,60.02,59.96,59.98,22300.0,40.7251,40.7319,40.6912,40.7047,22300.0
2013-09-24 15:00:00,59.98,59.99,59.94,59.94,29300.0,40.7047,40.7115,40.6776,40.6776,29300.0
2013-09-24 15:05:00,59.94,59.95,59.9,59.92,17400.0,40.6776,40.6844,40.6504,40.664,17400.0
2013-09-24 15:10:00,59.92,59.93,59.88,59.93,20100.0,40.664,40.6708,40.6369,40.6708,20100.0
2013-09-24 15:15:00,59.93,59.97,59.92,59.95,20800.0,40.6708,40.6979,40.664,40.6844,20800.0
2013-09-24 15:20:00,59.94,59.95,59.89,59.89,18000.0,40.6776,40.6844,40.6437,40.6437,18000.0
2013-09-24 15:25:00,59.89,59.9,59.74,59.74,48300.0,40.6437,40.6504,40.5419,40.5419,48300.0
2013-09-24 15:30:00,59.74,59.74,59.67,59.71,52500.0,40.5419,40.5419,40.4944,40.5215,52500.0
2013-09-24 15:35:00,59.7,59.72,59.66,59.7,35800.0,40.5147,40.5283,40.4876,40.5147,35800.0
2013-09-24 15:40:00,59.69,59.73,59.65,59.7,42700.0,40.5079,40.5351,40.4808,40.5147,42700.0
2013-09-24 15:45:00,59.7,59.7,59.63,59.67,73900.0,40.5147,40.5147,40.4672,40.4944,73900.0
2013-09-24 15:50:00,59.67,59.69,59.64,59.67,63200.0,40.4944,40.5079,40.474,40.4944,63200.0
2013-09-24 15:55:00,59.66,59.76,59.61,59.74,250200.0,40.4876,40.5554,40.4536,40.5419,250200.0
2013-09-25 09:30:00,59.82,59.96,59.65,59.78,55300.0,40.5961,40.6912,40.4808,40.569,55300.0
2013-09-25 09:35:00,59.8,59.81,59.7,59.79,21000.0,40.5826,40.5894,40.5147,40.5758,21000.0
2013-09-25 09:40:00,59.81,59.96,59.73,59.87,64900.0,40.5894,40.6912,40.5351,40.6301,64900.0
2013-09-25 09:45:00,59.86,59.92,59.64,59.83,21800.0,40.6233,40.664,40.474,40.6029,21800.0
2013-09-25 09:50:00,59.85,59.94,59.73,59.87,26400.0,40.6165,40.6776,40.5351,40.6301,26400.0
2013-09-25 09:55:00,59.88,60.09,59.85,60.07,27700.0,40.6369,40.7794,40.6165,40.7658,27700.0
2013-09-25 10:00:00,60.09,60.09,59.87,60.02,26400.0,40.7794,40.7794,40.6301,40.7319,26400.0
2013-09-25 10:05:00,60.02,60.09,59.93,59.98,21800.0,40.7319,40.7794,40.6708,40.7047,21800.0
2013-09-25 10:10:00,59.99,60.04,59.88,59.94,42600.0,40.7115,40.7454,40.6369,40.6776,42600.0
2013-09-25 10:15:00,59.96,59.98,59.82,59.86,21500.0,40.6912,40.7047,40.5961,40.6233,21500.0
2013-09-25 10:20:00,59.87,59.89,59.8,59.86,25500.0,40.6301,40.6437,40.5826,40.6233,25500.0
2013-09-25 10:25:00,59.86,60.0,59.85,59.89,24400.0,40.6233,40.7183,40.6165,40.6437,24400.0
2013-09-25 10:30:00,59.88,59.88,59.76,59.86,44900.0,40.6369,40.6369,40.5554,40.6233,44900.0
2013-09-25 10:35:00,59.85,59.86,59.64,59.66,27200.0,40.6165,40.6233,40.474,40.4876,27200.0
2013-09-25 10:40:00,59.67,59.7,59.63,59.67,25300.0,40.4944,40.5147,40.4672,40.4944,25300.0
2013-09-25 10:45:00,59.67,59.76,59.65,59.72,35800.0,40.4944,40.5554,40.4808,40.5283,35800.0
2013-09-25 10:50:00,59.73,59.77,59.7,59.75,24000.0,40.5351,40.5622,40.5147,40.5486,24000.0
2013-09-25 10:55:00,59.75,59.79,59.57,59.58,29700.0,40.5486,40.5758,40.4265,40.4333,29700.0
2013-09-25 11:00:00,59.58,59.66,59.57,59.62,13300.0,40.4333,40.4876,40.4265,40.4604,13300.0
2013-09-25 11:05:00,59.63,59.79,59.63,59.78,13200.0,40.4672,40.5758,40.4672,40.569,13200.0
2013-09-25 11:10:00,59.78,59.82,59.73,59.78,43700.0,40.569,40.5961,40.5351,40.569,43700.0
2013-09-25 11:15:00,59.81,59.88,59.81,59.83,16200.0,40.5894,40.6369,40.5894,40.6029,16200.0
2013-09-25 11:20:00,59.86,59.86,59.78,59.8,13100.0,40.6233,40.6233,40.569,40.5826,13100.0
2013-09-25 11:25:00,59.78,59.88,59.78,59.83,9100.0,40.569,40.6369,40.569,40.6029,9100.0
2013-09-25 11:30:00,59.83,59.89,59.82,59.83,12900.0,40.6029,40.6437,40.5961,40.6029,12900.0
2013-09-25 11:35:00,59.84,59.91,59.83,59.84,10800.0,40.6097,40.6572,40.6029,40.6097,10800.0
2013-09-25 11:40:00,59.84,59.87,59.8,59.87,9900.0,40.6097,40.6301,40.5826,40.6301,9900.0
2013-09-25 11:45:00,59.84,59.86,59.82,59.85,7200.0,40.6097,40.6233,40.5961,40.6165,7200.0
2013-09-25 11:50:00,59.87,59.91,59.85,59.91,8800.0,40.6301,40.6572,40.6165,40.6572,8800.0
2013-09-25 11:55:00,59.93,59.95,59.85,59.89,10500.0,40.6708,40.6844,40.6165,40.6437,10500.0
2013-09-25 12:00:00,59.87,59.89,59.83,59.88,7800.0,40.6301,40.6437,40.6029,40.6369,7800.0
2013-09-25 12:05:00,59.88,59.9,59.83,59.83,13400.0,40.6369,40.6504,40.6029,40.6029,13400.0
2013-09-25 12:10:00,59.83,59.86,59.81,59.86,21300.0,40.6029,40.6233,40.5894,40.6233,21300.0
2013-09-25 12:15:00,59.87,59.89,59.85,59.87,8300.0,40.6301,40.6437,40.6165,40.6301,8300.0
2013-09-25 12:20:00,59.87,59.87,59.76,59.8,92800.0,40.6301,40.6301,40.5554,40.5826,92800.0
2013-09-25 12:25:00,59.8,59.85,59.8,59.83,13600.0,40.5826,40.6165,40.5826,40.6029,13600.0
2013-09-25 12:30:00,59.83,59.84,59.76,59.76,9200.0,40.6029,40.6097,40.5554,40.5554,9200.0
2013-09-25 12:35:00,59.75,59.75,59.65,59.66,27000.0,40.5486,40.5486,40.4808,40.4876,27000.0
2013-09-25 12:40:00,59.66,59.66,59.55,59.57,23800.0,40.4876,40.4876,40.4129,40.4265,23800.0
2013-09-25 12:45:00,59.57,59.67,59.57,59.67,30100.0,40.4265,40.4944,40.4265,40.4944,30100.0
2013-09-25 12:50:00,59.68,59.69,59.63,59.66,9500.0,40.5011,40.5079,40.4672,40.4876,9500.0
2013-09-25 12:55:00,59.67,59.73,59.67,59.7,9200.0,40.4944,40.5351,40.4944,40.5147,9200.0
2013-09-25 13:00:00,59.71,59.75,59.68,59.68,8300.0,40.5215,40.5486,40.5011,40.5011,8300.0
2013-09-25 13:05:00,59.66,59.78,59.65,59.73,19600.0,40.4876,40.569,40.4808,40.5351,19600.0
2013-09-25 13:10:00,59.74,59.77,59.74,59.76,10900.0,40.5419,40.5622,40.5419,40.5554,10900.0
2013-09-25 13:15:00,59.76,59.76,59.68,59.7,13600.0,40.5554,40.5554,40.5011,40.5147,13600.0
2013-09-25 13:20:00,59.7,59.72,59.69,59.71,5700.0,40.5147,40.5283,40.5079,40.5215,5700.0
2013-09-25 13:25:00,59.7,59.7,59.65,59.68,14400.0,40.5147,40.5147,40.4808,40.5011,14400.0
2013-09-25 13:30:00,59.67,59.69,59.62,59.67,23100.0,40.4944,40.5079,40.4604,40.4944,23100.0
2013-09-25 13:35:00,59.68,59.71,59.63,59.65,11100.0,40.5011,40.5215,40.4672,40.4808,11100.0
2013-09-25 13:40:00,59.66,59.68,59.59,59.59,12500.0,40.4876,40.5011,40.4401,40.4401,12500.0
2013-09-25 13:45:00,59.59,59.61,59.59,59.6,8600.0,40.4401,40.4536,40.4401,40.4468,8600.0
2013-09-25 13:50:00,59.59,59.6,59.52,59.52,16800.0,40.4401,40.4468,40.3926,40.3926,16800.0
2013-09-25 13:55:00,59.52,59.58,59.52,59.55,20300.0,40.3926,40.4333,40.3926,40.4129,20300.0
2013-09-25 14:00:00,59.54,59.59,59.52,59.59,21900.0,40.4061,40.4401,40.3926,40.4401,21900.0
2013-09-25 14:05:00,59.59,59.63,59.53,59.55,22000.0,40.4401,40.4672,40.3993,40.4129,22000.0
2013-09-25 14:10:00,59.55,59.57,59.54,59.56,14800.0,40.4129,40.4265,40.4061,40.4197,14800.0
2013-09-25 14:15:00,59.56,59.61,59.54,59.54,21600.0,40.4197,40.4536,40.4061,40.4061,21600.0
2013-09-25 14:20:00,59.53,59.56,59.51,59.52,15500.0,40.3993,40.4197,40.3858,40.3926,15500.0
2013-09-25 14:25:00,59.52,59.57,59.52,59.55,18200.0,40.3926,40.4265,40.3926,40.4129,18200.0
2013-09-25 14:30:00,59.54,59.54,59.49,59.49,22100.0,40.4061,40.4061,40.3722,40.3722,22100.0
2013-09-25 14:35:00,59.49,59.53,59.46,59.53,21600.0,40.3722,40.3993,40.3518,40.3993,21600.0
2013-09-25 14:40:00,59.53,59.55,59.52,59.53,12900.0,40.3993,40.4129,40.3926,40.3993,12900.0
2013-09-25 14:45:00,59.53,59.56,59.52,59.53,8100.0,40.3993,40.4197,40.3926,40.3993,8100.0
2013-09-25 14:50:00,59.53,59.54,59.49,59.52,12700.0,40.3993,40.4061,40.3722,40.3926,12700.0
2013-09-25 14:55:00,59.53,59.55,59.46,59.48,16400.0,40.3993,40.4129,40.3518,40.3654,16400.0
2013-09-25 15:00:00,59.49,59.52,59.46,59.48,22900.0,40.3722,40.3926,40.3518,40.3654,22900.0
2013-09-25 15:05:00,59.48,59.59,59.46,59.58,16400.0,40.3654,40.4401,40.3518,40.4333,16400.0
2013-09-25 15:10:00,59.58,59.65,59.58,59.61,15900.0,40.4333,40.4808,40.4333,40.4536,15900.0
2013-09-25 15:15:00,59.61,59.62,59.54,59.57,13000.0,40.4536,40.4604,40.4061,40.4265,13000.0
2013-09-25 15:20:00,59.56,59.57,59.5,59.53,18000.0,40.4197,40.4265,40.379,40.3993,18000.0
2013-09-25 15:25:00,59.52,59.52,59.45,59.47,26800.0,40.3926,40.3926,40.3451,40.3586,26800.0
2013-09-25 15:30:00,59.47,59.54,59.44,59.53,34400.0,40.3586,40.4061,40.3383,40.3993,34400.0
2013-09-25 15:35:00,59.54,59.56,59.47,59.56,52400.0,40.4061,40.4197,40.3586,40.4197,52400.0
2013-09-25 15:40:00,59.55,59.57,59.51,59.53,42800.0,40.4129,40.4265,40.3858,40.3993,42800.0
2013-09-25 15:45:00,59.53,59.57,59.48,59.5,66800.0,40.3993,40.4265,40.3654,40.379,66800.0
2013-09-25 15:50:00,59.5,59.54,59.46,59.52,56700.0,40.379,40.4061,40.3518,40.3926,56700.0
2013-09-25 15:55:00,59.53,59.54,59.49,59.49,129700.0,40.3993,40.4061,40.3722,40.3722,129700.0
2013-09-26 09:30:00,59.53,59.74,59.48,59.67,39800.0,40.3993,40.5419,40.3654,40.4944,39800.0
2013-09-26 09:35:00,59.64,59.72,59.54,59.71,8800.0,40.474,40.5283,40.4061,40.5215,8800.0
2013-09-26 09:40:00,59.69,59.71,59.6,59.66,27500.0,40.5079,40.5215,40.4468,40.4876,27500.0
2013-09-26 09:45:00,59.64,59.71,59.56,59.67,27200.0,40.474,40.5215,40.4197,40.4944,27200.0
2013-09-26 09:50:00,59.69,59.7,59.54,59.56,17300.0,40.5079,40.5147,40.4061,40.4197,17300.0
2013-09-26 09:55:00,59.54,59.59,59.52,59.55,11400.0,40.4061,40.4401,40.3926,40.4129,11400.0
2013-09-26 10:00:00,59.61,59.63,59.5,59.53,29800.0,40.4536,40.4672,40.379,40.3993,29800.0
2013-09-26 10:05:00,59.55,59.55,59.43,59.44,27300.0,40.4129,40.4129,40.3315,40.3383,27300.0
2013-09-26 10:10:00,59.43,59.46,59.33,59.35,23800.0,40.3315,40.3518,40.2636,40.2772,23800.0
2013-09-26 10:15:00,59.37,59.41,59.32,59.39,22100.0,40.2908,40.3179,40.2568,40.3043,22100.0
2013-09-26 10:20:00,59.38,59.45,59.36,59.37,29400.0,40.2975,40.3451,40.284,40.2908,29400.0
2013-09-26 10:25:00,59.37,59.4,59.25,59.28,9900.0,40.2908,40.3111,40.2093,40.2297,9900.0
2013-09-26 10:30:00,59.26,59.29,59.17,59.19,18800.0,40.2161,40.2365,40.155,40.1686,18800.0
2013-09-26 10:35:00,59.18,59.22,59.15,59.21,22100.0,40.1618,40.189,40.1415,40.1822,22100.0
2013-09-26 10:40:00,59.23,59.26,59.11,59.14,18800.0,40.1958,40.2161,40.1143,40.1347,18800.0
2013-09-26 10:45:00,59.14,59.17,59.06,59.17,15300.0,40.1347,40.155,40.0804,40.155,15300.0
2013-09-26 10:50:00,59.17,59.17,59.07,59.09,11400.0,40.155,40.155,40.0872,40.1007,11400.0
2013-09-26 10:55:00,59.09,59.19,59.07,59.19,13600.0,40.1007,40.1686,40.0872,40.1686,13600.0
2013-09-26 11:00:00,59.19,59.19,59.12,59.17,11800.0,40.1686,40.1686,40.1211,40.155,11800.0
2013-09-26 11:05:00,59.17,59.18,59.12,59.15,21800.0,40.155,40.1618,40.1211,40.1415,21800.0
2013-09-26 11:10:00,59.14,59.16,59.11,59.12,19100.0,40.1347,40.1482,40.1143,40.1211,19100.0
2013-09-26 11:15:00,59.13,59.15,59.07,59.09,8900.0,40.1279,40.1415,40.0872,40.1007,8900.0
2013-09-26 11:20:00,59.09,59.18,59.08,59.15,7500.0,40.1007,40.1618,40.094,40.1415,7500.0
2013-09-26 11:25:00,59.15,59.21,59.15,59.16,22400.0,40.1415,40.1822,40.1415,40.1482,22400.0
2013-09-26 11:30:00,59.17,59.21,59.14,59.19,13400.0,40.155,40.1822,40.1347,40.1686,13400.0
2013-09-26 11:35:00,59.18,59.22,59.12,59.14,19100.0,40.1618,40.189,40.1211,40.1347,19100.0
2013-09-26 11:40:00,59.14,59.2,59.14,59.2,62600.0,40.1347,40.1754,40.1347,40.1754,62600.0
2013-09-26 11:45:00,59.22,59.27,59.2,59.25,10300.0,40.189,40.2229,40.1754,40.2093,10300.0
2013-09-26 11:50:00,59.25,59.25,59.2,59.22,11400.0,40.2093,40.2093,40.1754,40.189,11400.0
2013-09-26 11:55:00,59.24,59.29,59.23,59.26,12100.0,40.2025,40.2365,40.1958,40.2161,12100.0
2013-09-26 12:00:00,59.26,59.3,59.25,59.28,12500.0,40.2161,40.2433,40.2093,40.2297,12500.0
2013-09-26 12:05:00,59.3,59.37,59.3,59.3,20600.0,40.2433,40.2908,40.2433,40.2433,20600.0
2013-09-26 12:10:00,59.3,59.36,59.28,59.32,11600.0,40.2433,40.284,40.2297,40.2568,11600.0
2013-09-26 12:15:00,59.31,59.34,59.29,59.33,7800.0,40.25,40.2704,40.2365,40.2636,7800.0
2013-09-26 12:20:00,59.34,59.35,59.31,59.35,5900.0,40.2704,40.2772,40.25,40.2772,5900.0
2013-09-26 12:25:00,59.34,59.42,59.34,59.36,9200.0,40.2704,40.3247,40.2704,40.284,9200.0
2013-09-26 12:30:00,59.37,59.43,59.35,59.38,15400.0,40.2908,40.3315,40.2772,40.2975,15400.0
2013-09-26 12:35:00,59.39,59.39,59.32,59.32,4200.0,40.3043,40.3043,40.2568,40.2568,4200.0
2013-09-26 12:40:00,59.33,59.34,59.3,59.31,5200.0,40.2636,40.2704,40.2433,40.25,5200.0
2013-09-26 12:45:00,59.31,59.36,59.3,59.3,8500.0,40.25,40.284,40.2433,40.2433,8500.0
2013-09-26 12:50:00,59.3,59.31,59.25,59.26,21300.0,40.2433,40.25,40.2093,40.2161,21300.0
2013-09-26 12:55:00,59.25,59.26,59.23,59.25,8700.0,40.2093,40.2161,40.1958,40.2093,8700.0
2013-09-26 13:00:00,59.25,59.28,59.25,59.27,6000.0,40.2093,40.2297,40.2093,40.2229,6000.0
2013-09-26 13:05:00,59.27,59.31,59.26,59.26,10200.0,40.2229,40.25,40.2161,40.2161,10200.0
2013-09-26 13:10:00,59.26,59.3,59.23,59.3,10600.0,40.2161,40.2433,40.1958,40.2433,10600.0
2013-09-26 13:15:00,59.29,59.3,59.27,59.3,6200.0,40.2365,40.2433,40.2229,40.2433,6200.0
2013-09-26 13:20:00,59.3,59.3,59.26,59.29,18600.0,40.2433,40.2433,40.2161,40.2365,18600.0
2013-09-26 13:25:00,59.29,59.34,59.29,59.32,11100.0,40.2365,40.2704,40.2365,40.2568,11100.0
2013-09-26 13:30:00,59.32,59.32,59.27,59.29,14500.0,40.2568,40.2568,40.2229,40.2365,14500.0
2013-09-26 13:35:00,59.29,59.31,59.27,59.29,18600.0,40.2365,40.25,40.2229,40.2365,18600.0
2013-09-26 13:40:00,59.3,59.3,59.25,59.26,28900.0,40.2433,40.2433,40.2093,40.2161,28900.0
2013-09-26 13:45:00,59.25,59.25,59.2,59.23,8600.0,40.2093,40.2093,40.1754,40.1958,8600.0
2013-09-26 13:50:00,59.22,59.22,59.19,59.21,7400.0,40.189,40.189,40.1686,40.1822,7400.0
2013-09-26 13:55:00,59.21,59.25,59.21,59.25,10300.0,40.1822,40.2093,40.1822,40.2093,10300.0
2013-09-26 14:00:00,59.24,59.26,59.17,59.17,11300.0,40.2025,40.2161,40.155,40.155,11300.0
2013-09-26 14:05:00,59.18,59.2,59.14,59.19,8900.0,40.1618,40.1754,40.1347,40.1686,8900.0
2013-09-26 14:10:00,59.19,59.19,59.14,59.15,15300.0,40.1686,40.1686,40.1347,40.1415,15300.0
2013-09-26 14:15:00,59.15,59.19,59.14,59.17,7200.0,40.1415,40.1686,40.1347,40.155,7200.0
2013-09-26 14:20:00,59.19,59.2,59.09,59.11,22900.0,40.1686,40.1754,40.1007,40.1143,22900.0
2013-09-26 14:25:00,59.1,59.11,59.05,59.09,11200.0,40.1075,40.1143,40.0736,40.1007,11200.0
2013-09-26 14:30:00,59.09,59.23,59.09,59.21,90900.0,40.1007,40.1958,40.1007,40.1822,90900.0
2013-09-26 14:35:00,59.21,59.22,59.19,59.21,28700.0,40.1822,40.189,40.1686,40.1822,28700.0
2013-09-26 14:40:00,59.2,59.21,59.18,59.21,27400.0,40.1754,40.1822,40.1618,40.1822,27400.0
2013-09-26 14:45:00,59.21,59.29,59.19,59.24,33300.0,40.1822,40.2365,40.1686,40.2025,33300.0
2013-09-26 14:50:00,59.25,59.28,59.22,59.28,39100.0,40.2093,40.2297,40.189,40.2297,39100.0
2013-09-26 14:55:00,59.27,59.3,59.27,59.28,22300.0,40.2229,40.2433,40.2229,40.2297,22300.0
2013-09-26 15:00:00,59.28,59.33,59.27,59.33,32700.0,40.2297,40.2636,40.2229,40.2636,32700.0
2013-09-26 15:05:00,59.33,59.41,59.32,59.4,27500.0,40.2636,40.3179,40.2568,40.3111,27500.0
2013-09-26 15:10:00,59.39,59.4,59.34,59.36,43000.0,40.3043,40.3111,40.2704,40.284,43000.0
2013-09-26 15:15:00,59.36,59.4,59.35,59.36,24600.0,40.284,40.3111,40.2772,40.284,24600.0
2013-09-26 15:20:00,59.35,59.37,59.33,59.35,20300.0,40.2772,40.2908,40.2636,40.2772,20300.0
2013-09-26 15:25:00,59.36,59.38,59.33,59.33,17200.0,40.284,40.2975,40.2636,40.2636,17200.0
2013-09-26 15:30:00,59.33,59.4,59.32,59.36,22200.0,40.2636,40.3111,40.2568,40.284,22200.0
2013-09-26 15:35:00,59.35,59.42,59.35,59.38,19400.0,40.2772,40.3247,40.2772,40.2975,19400.0
2013-09-26 15:40:00,59.39,59.4,59.36,59.36,29300.0,40.3043,40.3111,40.284,40.284,29300.0
2013-09-26 15:45:00,59.36,59.42,59.33,59.4,61800.0,40.284,40.3247,40.2636,40.3111,61800.0
2013-09-26 15:50:00,59.39,59.4,59.36,59.36,57500.0,40.3043,40.3111,40.284,40.284,57500.0
2013-09-26 15:55:00,59.37,59.47,59.34,59.46,263900.0,40.2908,40.3586,40.2704,40.3518,263900.0
2013-09-27 09:30:00,59.33,59.33,59.02,59.18,37900.0,40.2636,40.2636,40.0532,40.1618,37900.0
2013-09-27 09:35:00,59.17,59.37,59.17,59.33,30300.0,40.155,40.2908,40.155,40.2636,30300.0
2013-09-27 09:40:00,59.33,59.33,59.23,59.31,34000.0,40.2636,40.2636,40.1958,40.25,34000.0
2013-09-27 09:45:00,59.3,59.52,59.28,59.43,59100.0,40.2433,40.3926,40.2297,40.3315,59100.0
2013-09-27 09:50:00,59.41,59.41,59.16,59.18,21300.0,40.3179,40.3179,40.1482,40.1618,21300.0
2013-09-27 09:55:00,59.16,59.24,59.12,59.17,10600.0,40.1482,40.2025,40.1211,40.155,10600.0
2013-09-27 10:00:00,59.15,59.18,59.01,59.11,28800.0,40.1415,40.1618,40.0465,40.1143,28800.0
2013-09-27 10:05:00,59.1,59.15,59.08,59.11,15600.0,40.1075,40.1415,40.094,40.1143,15600.0
2013-09-27 10:10:00,59.14,59.16,58.82,58.85,116800.0,40.1347,40.1482,39.9175,39.9379,116800.0
2013-09-27 10:15:00,58.83,58.99,58.8,58.97,64800.0,39.9243,40.0329,39.9039,40.0193,64800.0
2013-09-27 10:20:00,58.97,58.99,58.88,58.96,64800.0,40.0193,40.0329,39.9582,40.0125,64800.0
2013-09-27 10:25:00,58.96,59.08,58.94,59.06,41400.0,40.0125,40.094,39.9989,40.0804,41400.0
2013-09-27 10:30:00,59.06,59.16,59.05,59.14,41300.0,40.0804,40.1482,40.0736,40.1347,41300.0
2013-09-27 10:35:00,59.17,59.28,59.17,59.28,19500.0,40.155,40.2297,40.155,40.2297,19500.0
2013-09-27 10:40:00,59.28,59.29,59.21,59.25,34400.0,40.2297,40.2365,40.1822,40.2093,34400.0
2013-09-27 10:45:00,59.25,59.26,59.16,59.16,28800.0,40.2093,40.2161,40.1482,40.1482,28800.0
2013-09-27 10:50:00,59.15,59.2,59.15,59.2,13900.0,40.1415,40.1754,40.1415,40.1754,13900.0
2013-09-27 10:55:00,59.2,59.23,59.19,59.21,24300.0,40.1754,40.1958,40.1686,40.1822,24300.0
2013-09-27 11:00:00,59.22,59.23,59.17,59.18,24900.0,40.189,40.1958,40.155,40.1618,24900.0
2013-09-27 11:05:00,59.18,59.18,59.11,59.18,12800.0,40.1618,40.1618,40.1143,40.1618,12800.0
2013-09-27 11:10:00,59.18,59.19,59.11,59.14,20900.0,40.1618,40.1686,40.1143,40.1347,20900.0
2013-09-27 11:15:00,59.13,59.16,59.05,59.08,14800.0,40.1279,40.1482,40.0736,40.094,14800.0
2013-09-27 11:20:00,59.07,59.08,59.02,59.06,15900.0,40.0872,40.094,40.0532,40.0804,15900.0
2013-09-27 11:25:00,59.06,59.12,59.02,59.11,9400.0,40.0804,40.1211,40.0532,40.1143,9400.0
2013-09-27 11:30:00,59.1,59.1,59.07,59.08,7700.0,40.1075,40.1075,40.0872,40.094,7700.0
2013-09-27 11:35:00,59.07,59.15,59.07,59.15,32000.0,40.0872,40.1415,40.0872,40.1415,32000.0
2013-09-27 11:40:00,59.15,59.15,59.06,59.07,17200.0,40.1415,40.1415,40.0804,40.0872,17200.0
2013-09-27 11:45:00,59.07,59.07,59.01,59.03,18500.0,40.0872,40.0872,40.0465,40.06,18500.0
2013-09-27 11:50:00,59.04,59.05,59.01,59.02,18100.0,40.0668,40.0736,40.0465,40.0532,18100.0
2013-09-27 11:55:00,59.0,59.03,59.0,59.01,43300.0,40.0397,40.06,40.0397,40.0465,43300.0
2013-09-27 12:00:00,59.01,59.01,58.95,59.0,39000.0,40.0465,40.0465,40.0057,40.0397,39000.0
2013-09-27 12:05:00,59.0,59.01,58.94,58.94,34600.0,40.0397,40.0465,39.9989,39.9989,34600.0
2013-09-27 12:10:00,58.94,58.94,58.83,58.85,32700.0,39.9989,39.9989,39.9243,39.9379,32700.0
2013-09-27 12:15:00,58.84,58.94,58.84,58.94,46300.0,39.9311,39.9989,39.9311,39.9989,46300.0
2013-09-27 12:20:00,58.92,58.94,58.92,58.92,14400.0,39.9854,39.9989,39.9854,39.9854,14400.0
2013-09-27 12:25:00,58.91,58.91,58.86,58.86,21100.0,39.9786,39.9786,39.9447,39.9447,21100.0
2013-09-27 12:30:00,58.87,58.94,58.87,58.93,15300.0,39.9514,39.9989,39.9514,39.9922,15300.0
2013-09-27 12:35:00,58.93,58.94,58.89,58.9,17100.0,39.9922,39.9989,39.965,39.9718,17100.0
2013-09-27 12:40:00,58.9,58.93,58.88,58.89,24500.0,39.9718,39.9922,39.9582,39.965,24500.0
2013-09-27 12:45:00,58.89,58.9,58.82,58.83,25200.0,39.965,39.9718,39.9175,39.9243,25200.0
2013-09-27 12:50:00,58.83,58.85,58.81,58.83,32200.0,39.9243,39.9379,39.9107,39.9243,32200.0
2013-09-27 12:55:00,58.84,58.89,58.8,58.88,56400.0,39.9311,39.965,39.9039,39.9582,56400.0
2013-09-27 13:00:00,58.89,59.02,58.89,58.93,61900.0,39.965,40.0532,39.965,39.9922,61900.0
2013-09-27 13:05:00,58.93,58.98,58.89,58.97,30200.0,39.9922,40.0261,39.965,40.0193,30200.0
2013-09-27 13:10:00,58.96,58.97,58.9,58.9,11900.0,40.0125,40.0193,39.9718,39.9718,11900.0
2013-09-27 13:15:00,58.91,58.91,58.82,58.82,21700.0,39.9786,39.9786,39.9175,39.9175,21700.0
2013-09-27 13:20:00,58.83,58.83,58.8,58.83,20600.0,39.9243,39.9243,39.9039,39.9243,20600.0
2013-09-27 13:25:00,58.84,58.84,58.8,58.8,27500.0,39.9311,39.9311,39.9039,39.9039,27500.0
2013-09-27 13:30:00,58.81,58.83,58.78,58.81,28500.0,39.9107,39.9243,39.8904,39.9107,28500.0
2013-09-27 13:35:00,58.81,58.85,58.81,58.82,14500.0,39.9107,39.9379,39.9107,39.9175,14500.0
2013-09-27 13:40:00,58.82,58.82,58.72,58.73,62700.0,39.9175,39.9175,39.8496,39.8564,62700.0
2013-09-27 13:45:00,58.74,58.74,58.7,58.73,16200.0,39.8632,39.8632,39.8361,39.8564,16200.0
2013-09-27 13:50:00,58.72,58.73,58.61,58.61,23700.0,39.8496,39.8564,39.775,39.775,23700.0
2013-09-27 13:55:00,58.61,58.61,58.52,58.58,46100.0,39.775,39.775,39.7139,39.7546,46100.0
2013-09-27 14:00:00,58.59,58.59,58.5,58.53,36200.0,39.7614,39.7614,39.7003,39.7207,36200.0
2013-09-27 14:05:00,58.53,58.57,58.45,58.46,38600.0,39.7207,39.7478,39.6664,39.6732,38600.0
2013-09-27 14:10:00,58.47,58.48,58.41,58.43,37500.0,39.68,39.6868,39.6393,39.6528,37500.0
2013-09-27 14:15:00,58.43,58.45,58.37,58.43,51200.0,39.6528,39.6664,39.6121,39.6528,51200.0
2013-09-27 14:20:00,58.43,58.5,58.42,58.5,39200.0,39.6528,39.7003,39.6461,39.7003,39200.0
2013-09-27 14:25:00,58.5,58.63,58.5,58.6,45500.0,39.7003,39.7886,39.7003,39.7682,45500.0
2013-09-27 14:30:00,58.6,58.66,58.58,58.66,60600.0,39.7682,39.8089,39.7546,39.8089,60600.0
2013-09-27 14:35:00,58.67,58.71,58.64,58.68,30500.0,39.8157,39.8429,39.7954,39.8225,30500.0
2013-09-27 14:40:00,58.69,58.74,58.68,58.74,23300.0,39.8293,39.8632,39.8225,39.8632,23300.0
2013-09-27 14:45:00,58.73,58.79,58.68,58.69,51000.0,39.8564,39.8971,39.8225,39.8293,51000.0
2013-09-27 14:50:00,58.7,58.73,58.64,58.65,41700.0,39.8361,39.8564,39.7954,39.8021,41700.0
2013-09-27 14:55:00,58.67,58.67,58.57,58.58,23000.0,39.8157,39.8157,39.7478,39.7546,23000.0
2013-09-27 15:00:00,58.59,58.62,58.53,58.53,35600.0,39.7614,39.7818,39.7207,39.7207,35600.0
2013-09-27 15:05:00,58.52,58.55,58.5,58.51,28300.0,39.7139,39.7343,39.7003,39.7071,28300.0
2013-09-27 15:10:00,58.52,58.52,58.43,58.43,34200.0,39.7139,39.7139,39.6528,39.6528,34200.0
2013-09-27 15:15:00,58.43,58.43,58.35,58.36,54800.0,39.6528,39.6528,39.5985,39.6053,54800.0
2013-09-27 15:20:00,58.36,58.38,58.32,58.32,28300.0,39.6053,39.6189,39.5782,39.5782,28300.0
2013-09-27 15:25:00,58.33,58.35,58.29,58.3,48200.0,39.585,39.5985,39.5578,39.5646,48200.0
2013-09-27 15:30:00,58.31,58.42,58.28,58.42,56500.0,39.5714,39.6461,39.551,39.6461,56500.0
2013-09-27 15:35:00,58.42,58.43,58.36,58.42,80400.0,39.6461,39.6528,39.6053,39.6461,80400.0
2013-09-27 15:40:00,58.42,58.42,58.41,58.41,78800.0,39.6461,39.6461,39.6393,39.6393,78800.0
2013-09-27 15:45:00,58.42,58.54,58.41,58.48,116200.0,39.6461,39.7275,39.6393,39.6868,116200.0
2013-09-27 15:50:00,58.5,58.7,58.5,58.66,156100.0,39.7003,39.8361,39.7003,39.8089,156100.0
2013-09-27 15:55:00,58.67,58.76,58.67,58.71,219700.0,39.8157,39.8768,39.8157,39.8429,219700.0
2013-09-30 09:30:00,57.97,57.98,57.76,57.78,72100.0,39.3407,39.3475,39.1982,39.2117,72100.0
2013-09-30 09:35:00,57.79,57.92,57.66,57.86,112200.0,39.2185,39.3067,39.1303,39.266,112200.0
2013-09-30 09:40:00,57.86,57.87,57.7,57.8,79700.0,39.266,39.2728,39.1574,39.2253,79700.0
2013-09-30 09:45:00,57.8,57.81,57.65,57.73,43200.0,39.2253,39.2321,39.1235,39.1778,43200.0
2013-09-30 09:50:00,57.73,57.76,57.66,57.66,49700.0,39.1778,39.1982,39.1303,39.1303,49700.0
2013-09-30 09:55:00,57.66,57.73,57.63,57.67,50900.0,39.1303,39.1778,39.1099,39.1371,50900.0
2013-09-30 10:00:00,57.67,57.73,57.5,57.53,51000.0,39.1371,39.1778,39.0217,39.0421,51000.0
2013-09-30 10:05:00,57.52,57.61,57.43,57.47,38300.0,39.0353,39.0964,38.9742,39.0013,38300.0
2013-09-30 10:10:00,57.47,57.57,57.47,57.56,34800.0,39.0013,39.0692,39.0013,39.0624,34800.0
2013-09-30 10:15:00,57.57,57.63,57.49,57.54,36700.0,39.0692,39.1099,39.0149,39.0489,36700.0
2013-09-30 10:20:00,57.54,57.64,57.5,57.61,35500.0,39.0489,39.1167,39.0217,39.0964,35500.0
2013-09-30 10:25:00,57.61,57.74,57.61,57.65,51200.0,39.0964,39.1846,39.0964,39.1235,51200.0
2013-09-30 10:30:00,57.65,57.72,57.64,57.7,29700.0,39.1235,39.171,39.1167,39.1574,29700.0
2013-09-30 10:35:00,57.71,57.83,57.71,57.79,30600.0,39.1642,39.2457,39.1642,39.2185,30600.0
2013-09-30 10:40:00,57.79,57.84,57.76,57.79,45600.0,39.2185,39.2524,39.1982,39.2185,45600.0
2013-09-30 10:45:00,57.8,57.81,57.72,57.75,59800.0,39.2253,39.2321,39.171,39.1914,59800.0
2013-09-30 10:50:00,57.75,57.77,57.63,57.63,27600.0,39.1914,39.2049,39.1099,39.1099,27600.0
2013-09-30 10:55:00,57.64,57.65,57.57,57.59,27200.0,39.1167,39.1235,39.0692,39.0828,27200.0
2013-09-30 11:00:00,57.58,57.58,57.46,57.46,36900.0,39.076,39.076,38.9946,38.9946,36900.0
2013-09-30 11:05:00,57.47,57.47,57.4,57.42,56200.0,39.0013,39.0013,38.9538,38.9674,56200.0
2013-09-30 11:10:00,57.43,57.46,57.36,57.36,67500.0,38.9742,38.9946,38.9267,38.9267,67500.0
2013-09-30 11:15:00,57.36,57.37,57.2,57.21,66900.0,38.9267,38.9335,38.8181,38.8249,66900.0
2013-09-30 11:20:00,57.22,57.29,57.22,57.26,47300.0,38.8317,38.8792,38.8317,38.8588,47300.0
2013-09-30 11:25:00,57.25,57.35,57.24,57.27,54600.0,38.852,38.9199,38.8453,38.8656,54600.0
2013-09-30 11:30:00,57.28,57.33,57.25,57.32,68100.0,38.8724,38.9063,38.852,38.8996,68100.0
2013-09-30 11:35:00,57.33,57.39,57.33,57.37,31200.0,38.9063,38.9471,38.9063,38.9335,31200.0
2013-09-30 11:40:00,57.36,57.45,57.36,57.37,33600.0,38.9267,38.9878,38.9267,38.9335,33600.0
2013-09-30 11:45:00,57.37,57.45,57.37,57.42,33300.0,38.9335,38.9878,38.9335,38.9674,33300.0
2013-09-30 11:50:00,57.42,57.43,57.34,57.37,22700.0,38.9674,38.9742,38.9131,38.9335,22700.0
2013-09-30 11:55:00,57.37,57.53,57.37,57.53,25000.0,38.9335,39.0421,38.9335,39.0421,25000.0
2013-09-30 12:00:00,57.53,57.54,57.41,57.43,30500.0,39.0421,39.0489,38.9606,38.9742,30500.0
2013-09-30 12:05:00,57.44,57.5,57.41,57.41,18000.0,38.981,39.0217,38.9606,38.9606,18000.0
2013-09-30 12:10:00,57.4,57.43,57.37,57.41,18400.0,38.9538,38.9742,38.9335,38.9606,18400.0
2013-09-30 12:15:00,57.4,57.43,57.36,57.37,17300.0,38.9538,38.9742,38.9267,38.9335,17300.0
2013-09-30 12:20:00,57.37,57.43,57.37,57.4,9400.0,38.9335,38.9742,38.9335,38.9538,9400.0
2013-09-30 12:25:00,57.4,57.41,57.39,57.4,6200.0,38.9538,38.9606,38.9471,38.9538,6200.0
2013-09-30 12:30:00,57.39,57.4,57.35,57.37,18100.0,38.9471,38.9538,38.9199,38.9335,18100.0
2013-09-30 12:35:00,57.38,57.43,57.37,57.43,10600.0,38.9403,38.9742,38.9335,38.9742,10600.0
2013-09-30 12:40:00,57.43,57.51,57.42,57.48,19400.0,38.9742,39.0285,38.9674,39.0081,19400.0
2013-09-30 12:45:00,57.49,57.55,57.48,57.54,14200.0,39.0149,39.0556,39.0081,39.0489,14200.0
2013-09-30 12:50:00,57.55,57.61,57.54,57.6,29700.0,39.0556,39.0964,39.0489,39.0896,29700.0
2013-09-30 12:55:00,57.6,57.6,57.52,57.55,42000.0,39.0896,39.0896,39.0353,39.0556,42000.0
2013-09-30 13:00:00,57.55,57.59,57.53,57.53,15800.0,39.0556,39.0828,39.0421,39.0421,15800.0
2013-09-30 13:05:00,57.53,57.57,57.53,57.56,37200.0,39.0421,39.0692,39.0421,39.0624,37200.0
2013-09-30 13:10:00,57.55,57.57,57.53,57.53,22100.0,39.0556,39.0692,39.0421,39.0421,22100.0
2013-09-30 13:15:00,57.53,57.73,57.52,57.73,23700.0,39.0421,39.1778,39.0353,39.1778,23700.0
2013-09-30 13:20:00,57.72,57.74,57.68,57.68,29100.0,39.171,39.1846,39.1439,39.1439,29100.0
2013-09-30 13:25:00,57.67,57.68,57.61,57.62,26300.0,39.1371,39.1439,39.0964,39.1031,26300.0
2013-09-30 13:30:00,57.63,57.72,57.63,57.71,12900.0,39.1099,39.171,39.1099,39.1642,12900.0
2013-09-30 13:35:00,57.71,57.88,57.71,57.87,50600.0,39.1642,39.2796,39.1642,39.2728,50600.0
2013-09-30 13:40:00,57.88,57.93,57.84,57.84,18400.0,39.2796,39.3135,39.2524,39.2524,18400.0
2013-09-30 13:45:00,57.84,57.96,57.84,57.89,21000.0,39.2524,39.3339,39.2524,39.2864,21000.0
2013-09-30 13:50:00,57.89,57.94,57.86,57.86,17600.0,39.2864,39.3203,39.266,39.266,17600.0
2013-09-30 13:55:00,57.85,57.85,57.73,57.79,24700.0,39.2592,39.2592,39.1778,39.2185,24700.0
2013-09-30 14:00:00,57.8,57.8,57.71,57.75,14400.0,39.2253,39.2253,39.1642,39.1914,14400.0
2013-09-30 14:05:00,57.76,57.86,57.76,57.86,17100.0,39.1982,39.266,39.1982,39.266,17100.0
2013-09-30 14:10:00,57.87,57.92,57.87,57.92,18200.0,39.2728,39.3067,39.2728,39.3067,18200.0
2013-09-30 14:15:00,57.92,57.92,57.79,57.79,26400.0,39.3067,39.3067,39.2185,39.2185,26400.0
2013-09-30 14:20:00,57.79,57.81,57.73,57.77,18400.0,39.2185,39.2321,39.1778,39.2049,18400.0
2013-09-30 14:25:00,57.77,57.78,57.74,57.75,21200.0,39.2049,39.2117,39.1846,39.1914,21200.0
2013-09-30 14:30:00,57.76,57.81,57.75,57.79,31000.0,39.1982,39.2321,39.1914,39.2185,31000.0
2013-09-30 14:35:00,57.79,57.87,57.79,57.86,30800.0,39.2185,39.2728,39.2185,39.266,30800.0
2013-09-30 14:40:00,57.86,57.87,57.76,57.82,34300.0,39.266,39.2728,39.1982,39.2389,34300.0
2013-09-30 14:45:00,57.82,57.89,57.82,57.87,21900.0,39.2389,39.2864,39.2389,39.2728,21900.0
2013-09-30 14:50:00,57.87,57.88,57.79,57.8,32100.0,39.2728,39.2796,39.2185,39.2253,32100.0
2013-09-30 14:55:00,57.8,57.81,57.75,57.78,33200.0,39.2253,39.2321,39.1914,39.2117,33200.0
2013-09-30 15:00:00,57.78,57.78,57.69,57.7,54600.0,39.2117,39.2117,39.1506,39.1574,54600.0
2013-09-30 15:05:00,57.7,57.76,57.69,57.73,31700.0,39.1574,39.1982,39.1506,39.1778,31700.0
2013-09-30 15:10:00,57.74,57.74,57.69,57.69,40400.0,39.1846,39.1846,39.1506,39.1506,40400.0
2013-09-30 15:15:00,57.69,57.73,57.63,57.68,48000.0,39.1506,39.1778,39.1099,39.1439,48000.0
2013-09-30 15:20:00,57.68,57.71,57.61,57.65,45900.0,39.1439,39.1642,39.0964,39.1235,45900.0
2013-09-30 15:25:00,57.66,57.66,57.58,57.65,37200.0,39.1303,39.1303,39.076,39.1235,37200.0
2013-09-30 15:30:00,57.65,57.71,57.64,57.69,72400.0,39.1235,39.1642,39.1167,39.1506,72400.0
2013-09-30 15:35:00,57.7,57.75,57.67,57.68,83300.0,39.1574,39.1914,39.1371,39.1439,83300.0
2013-09-30 15:40:00,57.68,57.7,57.63,57.63,74400.0,39.1439,39.1574,39.1099,39.1099,74400.0
2013-09-30 15:45:00,57.65,57.79,57.64,57.73,88100.0,39.1235,39.2185,39.1167,39.1778,88100.0
2013-09-30 15:50:00,57.72,57.78,57.7,57.75,88900.0,39.171,39.2117,39.1574,39.1914,88900.0
2013-09-30 15:55:00,57.75,57.8,57.68,57.77,168000.0,39.1914,39.2253,39.1439,39.2049,168000.0
2013-10-01 09:30:00,57.86,58.28,57.81,58.19,70700.0,39.266,39.551,39.2321,39.49,70700.0
2013-10-01 09:35:00,58.22,58.35,58.15,58.35,23100.0,39.5103,39.5985,39.4628,39.5985,23100.0
2013-10-01 09:40:00,58.38,58.56,58.33,58.54,49600.0,39.6189,39.7411,39.585,39.7275,49600.0
2013-10-01 09:45:00,58.54,58.76,58.41,58.75,69700.0,39.7275,39.8768,39.6393,39.87,69700.0
2013-10-01 09:50:00,58.79,58.83,58.71,58.78,54800.0,39.8971,39.9243,39.8429,39.8904,54800.0
2013-10-01 09:55:00,58.79,58.8,58.67,58.7,19800.0,39.8971,39.9039,39.8157,39.8361,19800.0
2013-10-01 10:00:00,58.7,58.88,58.68,58.72,58400.0,39.8361,39.9582,39.8225,39.8496,58400.0
2013-10-01 10:05:00,58.8,58.85,58.59,58.59,14600.0,39.9039,39.9379,39.7614,39.7614,14600.0
2013-10-01 10:10:00,58.6,58.67,58.49,58.55,25900.0,39.7682,39.8157,39.6936,39.7343,25900.0
2013-10-01 10:15:00,58.54,58.63,58.54,58.59,26900.0,39.7275,39.7886,39.7275,39.7614,26900.0
2013-10-01 10:20:00,58.6,58.72,58.59,58.72,26000.0,39.7682,39.8496,39.7614,39.8496,26000.0
2013-10-01 10:25:00,58.72,58.72,58.57,58.6,25100.0,39.8496,39.8496,39.7478,39.7682,25100.0
2013-10-01 10:30:00,58.62,58.78,58.6,58.75,27000.0,39.7818,39.8904,39.7682,39.87,27000.0
2013-10-01 10:35:00,58.76,58.77,58.62,58.64,39600.0,39.8768,39.8836,39.7818,39.7954,39600.0
2013-10-01 10:40:00,58.65,58.65,58.58,58.58,18200.0,39.8021,39.8021,39.7546,39.7546,18200.0
2013-10-01 10:45:00,58.58,58.6,58.56,58.56,11400.0,39.7546,39.7682,39.7411,39.7411,11400.0
2013-10-01 10:50:00,58.56,58.61,58.51,58.57,43500.0,39.7411,39.775,39.7071,39.7478,43500.0
2013-10-01 10:55:00,58.56,58.63,58.55,58.56,34300.0,39.7411,39.7886,39.7343,39.7411,34300.0
2013-10-01 11:00:00,58.56,58.61,58.55,58.61,28800.0,39.7411,39.775,39.7343,39.775,28800.0
2013-10-01 11:05:00,58.6,58.69,58.6,58.69,14000.0,39.7682,39.8293,39.7682,39.8293,14000.0
2013-10-01 11:10:00,58.7,58.75,58.68,58.72,19300.0,39.8361,39.87,39.8225,39.8496,19300.0
2013-10-01 11:15:00,58.72,58.75,58.67,58.73,17800.0,39.8496,39.87,39.8157,39.8564,17800.0
2013-10-01 11:20:00,58.74,58.77,58.73,58.76,17000.0,39.8632,39.8836,39.8564,39.8768,17000.0
2013-10-01 11:25:00,58.76,58.84,58.76,58.82,16000.0,39.8768,39.9311,39.8768,39.9175,16000.0
2013-10-01 11:30:00,58.83,58.94,58.81,58.94,26900.0,39.9243,39.9989,39.9107,39.9989,26900.0
2013-10-01 11:35:00,58.93,58.94,58.83,58.83,14500.0,39.9922,39.9989,39.9243,39.9243,14500.0
2013-10-01 11:40:00,58.84,58.91,58.81,58.82,20000.0,39.9311,39.9786,39.9107,39.9175,20000.0
2013-10-01 11:45:00,58.81,58.83,58.73,58.76,15900.0,39.9107,39.9243,39.8564,39.8768,15900.0
2013-10-01 11:50:00,58.75,58.8,58.73,58.79,13000.0,39.87,39.9039,39.8564,39.8971,13000.0
2013-10-01 11:55:00,58.78,58.8,58.73,58.74,13900.0,39.8904,39.9039,39.8564,39.8632,13900.0
2013-10-01 12:00:00,58.74,58.78,58.66,58.69,26200.0,39.8632,39.8904,39.8089,39.8293,26200.0
2013-10-01 12:05:00,58.7,58.7,58.59,58.6,12300.0,39.8361,39.8361,39.7614,39.7682,12300.0
2013-10-01 12:10:00,58.6,58.61,58.52,58.52,13300.0,39.7682,39.775,39.7139,39.7139,13300.0
2013-10-01 12:15:00,58.52,58.57,58.51,58.52,10300.0,39.7139,39.7478,39.7071,39.7139,10300.0
2013-10-01 12:20:00,58.53,58.61,58.53,58.6,14000.0,39.7207,39.775,39.7207,39.7682,14000.0
2013-10-01 12:25:00,58.6,58.69,58.58,58.67,15300.0,39.7682,39.8293,39.7546,39.8157,15300.0
2013-10-01 12:30:00,58.65,58.7,58.63,58.69,10900.0,39.8021,39.8361,39.7886,39.8293,10900.0
2013-10-01 12:35:00,58.69,58.74,58.65,58.67,7500.0,39.8293,39.8632,39.8021,39.8157,7500.0
2013-10-01 12:40:00,58.67,58.77,58.67,58.76,6800.0,39.8157,39.8836,39.8157,39.8768,6800.0
2013-10-01 12:45:00,58.76,58.76,58.71,58.71,7300.0,39.8768,39.8768,39.8429,39.8429,7300.0
2013-10-01 12:50:00,58.7,58.76,58.67,58.68,19100.0,39.8361,39.8768,39.8157,39.8225,19100.0
2013-10-01 12:55:00,58.68,58.71,58.66,58.71,9000.0,39.8225,39.8429,39.8089,39.8429,9000.0
2013-10-01 13:00:00,58.72,58.72,58.67,58.68,15900.0,39.8496,39.8496,39.8157,39.8225,15900.0
2013-10-01 13:05:00,58.68,58.73,58.68,58.72,25700.0,39.8225,39.8564,39.8225,39.8496,25700.0
2013-10-01 13:10:00,58.73,58.73,58.66,58.67,8900.0,39.8564,39.8564,39.8089,39.8157,8900.0
2013-10-01 13:15:00,58.67,58.69,58.67,58.68,10500.0,39.8157,39.8293,39.8157,39.8225,10500.0
2013-10-01 13:20:00,58.67,58.68,58.58,58.58,14700.0,39.8157,39.8225,39.7546,39.7546,14700.0
2013-10-01 13:25:00,58.57,58.58,58.51,58.58,13600.0,39.7478,39.7546,39.7071,39.7546,13600.0
2013-10-01 13:30:00,58.57,58.64,58.57,58.62,8100.0,39.7478,39.7954,39.7478,39.7818,8100.0
2013-10-01 13:35:00,58.62,58.7,58.61,58.7,12500.0,39.7818,39.8361,39.775,39.8361,12500.0
2013-10-01 13:40:00,58.7,58.72,58.68,58.71,15100.0,39.8361,39.8496,39.8225,39.8429,15100.0
2013-10-01 13:45:00,58.71,58.73,58.65,58.65,24000.0,39.8429,39.8564,39.8021,39.8021,24000.0
2013-10-01 13:50:00,58.65,58.71,58.62,58.62,12700.0,39.8021,39.8429,39.7818,39.7818,12700.0
2013-10-01 13:55:00,58.62,58.69,58.6,58.69,14700.0,39.7818,39.8293,39.7682,39.8293,14700.0
2013-10-01 14:00:00,58.68,58.7,58.66,58.67,20200.0,39.8225,39.8361,39.8089,39.8157,20200.0
2013-10-01 14:05:00,58.66,58.71,58.65,58.71,14600.0,39.8089,39.8429,39.8021,39.8429,14600.0
2013-10-01 14:10:00,58.72,58.72,58.69,58.7,32700.0,39.8496,39.8496,39.8293,39.8361,32700.0
2013-10-01 14:15:00,58.69,58.72,58.69,58.71,26600.0,39.8293,39.8496,39.8293,39.8429,26600.0
2013-10-01 14:20:00,58.72,58.72,58.69,58.7,30200.0,39.8496,39.8496,39.8293,39.8361,30200.0
2013-10-01 14:25:00,58.69,58.72,58.68,58.72,39300.0,39.8293,39.8496,39.8225,39.8496,39300.0
2013-10-01 14:30:00,58.72,58.73,58.65,58.66,31400.0,39.8496,39.8564,39.8021,39.8089,31400.0
2013-10-01 14:35:00,58.66,58.69,58.61,58.69,22200.0,39.8089,39.8293,39.775,39.8293,22200.0
2013-10-01 14:40:00,58.69,58.7,58.61,58.61,17300.0,39.8293,39.8361,39.775,39.775,17300.0
2013-10-01 14:45:00,58.61,58.61,58.54,58.55,43200.0,39.775,39.775,39.7275,39.7343,43200.0
2013-10-01 14:50:00,58.55,58.62,58.54,58.61,20800.0,39.7343,39.7818,39.7275,39.775,20800.0
2013-10-01 14:55:00,58.61,58.71,58.59,58.69,21800.0,39.775,39.8429,39.7614,39.8293,21800.0
2013-10-01 15:00:00,58.68,58.68,58.64,58.64,23100.0,39.8225,39.8225,39.7954,39.7954,23100.0
2013-10-01 15:05:00,58.64,58.68,58.56,58.58,21100.0,39.7954,39.8225,39.7411,39.7546,21100.0
2013-10-01 15:10:00,58.58,58.58,58.5,58.51,22100.0,39.7546,39.7546,39.7003,39.7071,22100.0
2013-10-01 15:15:00,58.51,58.51,58.45,58.47,22500.0,39.7071,39.7071,39.6664,39.68,22500.0
2013-10-01 15:20:00,58.49,58.49,58.41,58.43,23200.0,39.6936,39.6936,39.6393,39.6528,23200.0
2013-10-01 15:25:00,58.43,58.49,58.43,58.44,19000.0,39.6528,39.6936,39.6528,39.6596,19000.0
2013-10-01 15:30:00,58.45,58.53,58.44,58.49,35500.0,39.6664,39.7207,39.6596,39.6936,35500.0
2013-10-01 15:35:00,58.48,58.55,58.47,58.48,29200.0,39.6868,39.7343,39.68,39.6868,29200.0
2013-10-01 15:40:00,58.48,58.51,58.45,58.5,54600.0,39.6868,39.7071,39.6664,39.7003,54600.0
2013-10-01 15:45:00,58.49,58.53,58.44,58.52,54500.0,39.6936,39.7207,39.6596,39.7139,54500.0
2013-10-01 15:50:00,58.52,58.53,58.46,58.47,67400.0,39.7139,39.7207,39.6732,39.68,67400.0
2013-10-01 15:55:00,58.47,58.63,58.46,58.63,114700.0,39.68,39.7886,39.6732,39.7886,114700.0
2013-10-02 09:30:00,58.4,58.42,58.01,58.03,47500.0,39.6325,39.6461,39.3678,39.3814,47500.0
2013-10-02 09:35:00,58.0,58.15,57.95,57.95,61700.0,39.361,39.4628,39.3271,39.3271,61700.0
2013-10-02 09:40:00,57.94,57.99,57.78,57.94,32100.0,39.3203,39.3542,39.2117,39.3203,32100.0
2013-10-02 09:45:00,57.91,57.94,57.79,57.89,18800.0,39.2999,39.3203,39.2185,39.2864,18800.0
2013-10-02 09:50:00,57.9,57.92,57.85,57.85,13800.0,39.2932,39.3067,39.2592,39.2592,13800.0
2013-10-02 09:55:00,57.85,57.94,57.82,57.91,18400.0,39.2592,39.3203,39.2389,39.2999,18400.0
2013-10-02 10:00:00,57.94,57.96,57.84,57.91,20700.0,39.3203,39.3339,39.2524,39.2999,20700.0
2013-10-02 10:05:00,57.9,57.94,57.8,57.82,23500.0,39.2932,39.3203,39.2253,39.2389,23500.0
2013-10-02 10:10:00,57.82,57.87,57.75,57.85,31200.0,39.2389,39.2728,39.1914,39.2592,31200.0
2013-10-02 10:15:00,57.84,57.84,57.68,57.76,25300.0,39.2524,39.2524,39.1439,39.1982,25300.0
2013-10-02 10:20:00,57.74,57.78,57.64,57.76,28100.0,39.1846,39.2117,39.1167,39.1982,28100.0
2013-10-02 10:25:00,57.76,57.77,57.64,57.67,22800.0,39.1982,39.2049,39.1167,39.1371,22800.0
2013-10-02 10:30:00,57.65,57.67,57.58,57.65,32100.0,39.1235,39.1371,39.076,39.1235,32100.0
2013-10-02 10:35:00,57.65,57.82,57.63,57.82,28100.0,39.1235,39.2389,39.1099,39.2389,28100.0
2013-10-02 10:40:00,57.82,57.83,57.71,57.72,21900.0,39.2389,39.2457,39.1642,39.171,21900.0
2013-10-02 10:45:00,57.74,57.81,57.67,57.71,19700.0,39.1846,39.2321,39.1371,39.1642,19700.0
2013-10-02 10:50:00,57.71,57.76,57.7,57.75,24600.0,39.1642,39.1982,39.1574,39.1914,24600.0
2013-10-02 10:55:00,57.76,57.89,57.76,57.84,18300.0,39.1982,39.2864,39.1982,39.2524,18300.0
2013-10-02 11:00:00,57.83,57.96,57.83,57.94,18000.0,39.2457,39.3339,39.2457,39.3203,18000.0
2013-10-02 11:05:00,57.94,58.07,57.93,58.07,20500.0,39.3203,39.4085,39.3135,39.4085,20500.0
2013-10-02 11:10:00,58.07,58.15,58.02,58.14,26700.0,39.4085,39.4628,39.3746,39.456,26700.0
2013-10-02 11:15:00,58.16,58.26,58.16,58.21,14700.0,39.4696,39.5375,39.4696,39.5035,14700.0
2013-10-02 11:20:00,58.2,58.29,58.2,58.25,13000.0,39.4968,39.5578,39.4968,39.5307,13000.0
2013-10-02 11:25:00,58.25,58.28,58.2,58.2,13300.0,39.5307,39.551,39.4968,39.4968,13300.0
2013-10-02 11:30:00,58.21,58.25,58.16,58.19,18400.0,39.5035,39.5307,39.4696,39.49,18400.0
2013-10-02 11:35:00,58.18,58.2,58.14,58.15,12800.0,39.4832,39.4968,39.456,39.4628,12800.0
2013-10-02 11:40:00,58.12,58.2,58.09,58.18,23700.0,39.4425,39.4968,39.4221,39.4832,23700.0
2013-10-02 11:45:00,58.18,58.24,58.17,58.24,9500.0,39.4832,39.5239,39.4764,39.5239,9500.0
2013-10-02 11:50:00,58.24,58.32,58.22,58.31,13800.0,39.5239,39.5782,39.5103,39.5714,13800.0
2013-10-02 11:55:00,58.31,58.39,58.3,58.31,13400.0,39.5714,39.6257,39.5646,39.5714,13400.0
2013-10-02 12:00:00,58.3,58.42,58.29,58.35,21000.0,39.5646,39.6461,39.5578,39.5985,21000.0
2013-10-02 12:05:00,58.35,58.49,58.35,58.45,10500.0,39.5985,39.6936,39.5985,39.6664,10500.0
2013-10-02 12:10:00,58.47,58.47,58.4,58.47,9100.0,39.68,39.68,39.6325,39.68,9100.0
2013-10-02 12:15:00,58.47,58.54,58.47,58.51,9900.0,39.68,39.7275,39.68,39.7071,9900.0
2013-10-02 12:20:00,58.51,58.59,58.43,58.43,16000.0,39.7071,39.7614,39.6528,39.6528,16000.0
2013-10-02 12:25:00,58.45,58.45,58.34,58.35,9300.0,39.6664,39.6664,39.5918,39.5985,9300.0
2013-10-02 12:30:00,58.35,58.43,58.35,58.39,19900.0,39.5985,39.6528,39.5985,39.6257,19900.0
2013-10-02 12:35:00,58.39,58.51,58.39,58.49,15300.0,39.6257,39.7071,39.6257,39.6936,15300.0
2013-10-02 12:40:00,58.48,58.53,58.45,58.53,10500.0,39.6868,39.7207,39.6664,39.7207,10500.0
2013-10-02 12:45:00,58.53,58.53,58.45,58.47,9700.0,39.7207,39.7207,39.6664,39.68,9700.0
2013-10-02 12:50:00,58.47,58.52,58.43,58.46,17900.0,39.68,39.7139,39.6528,39.6732,17900.0
2013-10-02 12:55:00,58.46,58.51,58.46,58.51,13900.0,39.6732,39.7071,39.6732,39.7071,13900.0
2013-10-02 13:00:00,58.52,58.61,58.52,58.6,18700.0,39.7139,39.775,39.7139,39.7682,18700.0
2013-10-02 13:05:00,58.61,58.62,58.54,58.57,12700.0,39.775,39.7818,39.7275,39.7478,12700.0
2013-10-02 13:10:00,58.58,58.58,58.52,58.52,10400.0,39.7546,39.7546,39.7139,39.7139,10400.0
2013-10-02 13:15:00,58.51,58.57,58.5,58.57,7700.0,39.7071,39.7478,39.7003,39.7478,7700.0
2013-10-02 13:20:00,58.58,58.61,58.55,58.58,20800.0,39.7546,39.775,39.7343,39.7546,20800.0
2013-10-02 13:25:00,58.59,58.65,58.59,58.64,10100.0,39.7614,39.8021,39.7614,39.7954,10100.0
2013-10-02 13:30:00,58.64,58.66,58.6,58.61,11700.0,39.7954,39.8089,39.7682,39.775,11700.0
2013-10-02 13:35:00,58.61,58.66,58.6,58.62,21600.0,39.775,39.8089,39.7682,39.7818,21600.0
2013-10-02 13:40:00,58.61,58.62,58.57,58.57,15400.0,39.775,39.7818,39.7478,39.7478,15400.0
2013-10-02 13:45:00,58.56,58.56,58.51,58.52,21600.0,39.7411,39.7411,39.7071,39.7139,21600.0
2013-10-02 13:50:00,58.5,58.51,58.47,58.51,15600.0,39.7003,39.7071,39.68,39.7071,15600.0
2013-10-02 13:55:00,58.51,58.51,58.44,58.44,11500.0,39.7071,39.7071,39.6596,39.6596,11500.0
2013-10-02 14:00:00,58.44,58.46,58.37,58.41,26400.0,39.6596,39.6732,39.6121,39.6393,26400.0
2013-10-02 14:05:00,58.41,58.46,58.4,58.43,14300.0,39.6393,39.6732,39.6325,39.6528,14300.0
2013-10-02 14:10:00,58.43,58.46,58.37,58.38,20300.0,39.6528,39.6732,39.6121,39.6189,20300.0
2013-10-02 14:15:00,58.39,58.42,58.35,58.39,13800.0,39.6257,39.6461,39.5985,39.6257,13800.0
2013-10-02 14:20:00,58.39,58.39,58.31,58.32,11300.0,39.6257,39.6257,39.5714,39.5782,11300.0
2013-10-02 14:25:00,58.32,58.42,58.32,58.38,16300.0,39.5782,39.6461,39.5782,39.6189,16300.0
2013-10-02 14:30:00,58.39,58.42,58.34,58.36,17500.0,39.6257,39.6461,39.5918,39.6053,17500.0
2013-10-02 14:35:00,58.36,58.36,58.24,58.25,31500.0,39.6053,39.6053,39.5239,39.5307,31500.0
2013-10-02 14:40:00,58.26,58.26,58.18,58.19,15900.0,39.5375,39.5375,39.4832,39.49,15900.0
2013-10-02 14:45:00,58.19,58.28,58.19,58.24,15600.0,39.49,39.551,39.49,39.5239,15600.0
2013-10-02 14:50:00,58.23,58.28,58.21,58.21,16500.0,39.5171,39.551,39.5035,39.5035,16500.0
2013-10-02 14:55:00,58.21,58.25,58.14,58.23,17200.0,39.5035,39.5307,39.456,39.5171,17200.0
2013-10-02 15:00:00,58.24,58.25,58.2,58.21,20800.0,39.5239,39.5307,39.4968,39.5035,20800.0
2013-10-02 15:05:00,58.23,58.29,58.23,58.29,17600.0,39.5171,39.5578,39.5171,39.5578,17600.0
2013-10-02 15:10:00,58.29,58.33,58.25,58.25,24100.0,39.5578,39.585,39.5307,39.5307,24100.0
2013-10-02 15:15:00,58.26,58.36,58.25,58.35,22200.0,39.5375,39.6053,39.5307,39.5985,22200.0
2013-10-02 15:20:00,58.36,58.37,58.26,58.27,15800.0,39.6053,39.6121,39.5375,39.5443,15800.0
2013-10-02 15:25:00,58.27,58.33,58.26,58.33,19300.0,39.5443,39.585,39.5375,39.585,19300.0
2013-10-02 15:30:00,58.33,58.41,58.33,58.38,23300.0,39.585,39.6393,39.585,39.6189,23300.0
2013-10-02 15:35:00,58.38,58.39,58.33,58.34,25600.0,39.6189,39.6257,39.585,39.5918,25600.0
2013-10-02 15:40:00,58.35,58.42,58.33,58.36,26200.0,39.5985,39.6461,39.585,39.6053,26200.0
2013-10-02 15:45:00,58.36,58.36,58.23,58.25,50000.0,39.6053,39.6053,39.5171,39.5307,50000.0
2013-10-02 15:50:00,58.25,58.26,58.23,58.24,94300.0,39.5307,39.5375,39.5171,39.5239,94300.0
2013-10-02 15:55:00,58.24,58.3,58.24,58.28,157300.0,39.5239,39.5646,39.5239,39.551,157300.0
2013-10-03 09:30:00,58.08,58.33,58.06,58.33,28100.0,39.4153,39.585,39.4017,39.585,28100.0
2013-10-03 09:35:00,58.33,58.45,58.13,58.17,21900.0,39.585,39.6664,39.4492,39.4764,21900.0
2013-10-03 09:40:00,58.15,58.18,58.0,58.08,13500.0,39.4628,39.4832,39.361,39.4153,13500.0
2013-10-03 09:45:00,58.06,58.06,57.96,58.02,14700.0,39.4017,39.4017,39.3339,39.3746,14700.0
2013-10-03 09:50:00,58.0,58.12,57.95,58.07,19000.0,39.361,39.4425,39.3271,39.4085,19000.0
2013-10-03 09:55:00,58.06,58.08,58.01,58.05,9100.0,39.4017,39.4153,39.3678,39.395,9100.0
2013-10-03 10:00:00,58.07,58.09,57.92,57.92,15900.0,39.4085,39.4221,39.3067,39.3067,15900.0
2013-10-03 10:05:00,57.95,58.07,57.94,58.07,51900.0,39.3271,39.4085,39.3203,39.4085,51900.0
2013-10-03 10:10:00,58.07,58.16,58.05,58.16,15100.0,39.4085,39.4696,39.395,39.4696,15100.0
2013-10-03 10:15:00,58.17,58.25,58.17,58.21,19700.0,39.4764,39.5307,39.4764,39.5035,19700.0
2013-10-03 10:20:00,58.21,58.25,58.09,58.12,18800.0,39.5035,39.5307,39.4221,39.4425,18800.0
2013-10-03 10:25:00,58.13,58.2,58.11,58.19,13100.0,39.4492,39.4968,39.4357,39.49,13100.0
2013-10-03 10:30:00,58.19,58.2,58.07,58.09,34300.0,39.49,39.4968,39.4085,39.4221,34300.0
2013-10-03 10:35:00,58.1,58.14,58.08,58.13,18600.0,39.4289,39.456,39.4153,39.4492,18600.0
2013-10-03 10:40:00,58.14,58.14,58.08,58.1,19800.0,39.456,39.456,39.4153,39.4289,19800.0
2013-10-03 10:45:00,58.1,58.1,58.02,58.05,30000.0,39.4289,39.4289,39.3746,39.395,30000.0
2013-10-03 10:50:00,58.05,58.1,58.04,58.08,15800.0,39.395,39.4289,39.3882,39.4153,15800.0
2013-10-03 10:55:00,58.08,58.15,58.07,58.09,26600.0,39.4153,39.4628,39.4085,39.4221,26600.0
2013-10-03 11:00:00,58.1,58.14,58.05,58.08,29300.0,39.4289,39.456,39.395,39.4153,29300.0
2013-10-03 11:05:00,58.09,58.2,58.08,58.14,18000.0,39.4221,39.4968,39.4153,39.456,18000.0
2013-10-03 11:10:00,58.15,58.17,58.1,58.11,22000.0,39.4628,39.4764,39.4289,39.4357,22000.0
2013-10-03 11:15:00,58.11,58.14,58.08,58.08,23800.0,39.4357,39.456,39.4153,39.4153,23800.0
2013-10-03 11:20:00,58.09,58.19,58.08,58.18,13900.0,39.4221,39.49,39.4153,39.4832,13900.0
2013-10-03 11:25:00,58.18,58.19,58.05,58.06,25000.0,39.4832,39.49,39.395,39.4017,25000.0
2013-10-03 11:30:00,58.05,58.07,58.01,58.03,16300.0,39.395,39.4085,39.3678,39.3814,16300.0
2013-10-03 11:35:00,58.03,58.06,57.97,58.03,15800.0,39.3814,39.4017,39.3407,39.3814,15800.0
2013-10-03 11:40:00,58.03,58.04,57.97,57.99,47400.0,39.3814,39.3882,39.3407,39.3542,47400.0
2013-10-03 11:45:00,58.0,58.05,57.95,57.99,17100.0,39.361,39.395,39.3271,39.3542,17100.0
2013-10-03 11:50:00,58.0,58.1,57.99,58.06,11700.0,39.361,39.4289,39.3542,39.4017,11700.0
2013-10-03 11:55:00,58.05,58.07,57.98,58.03,17000.0,39.395,39.4085,39.3475,39.3814,17000.0
2013-10-03 12:00:00,58.03,58.03,57.91,57.91,17800.0,39.3814,39.3814,39.2999,39.2999,17800.0
2013-10-03 12:05:00,57.91,58.01,57.91,58.0,28100.0,39.2999,39.3678,39.2999,39.361,28100.0
2013-10-03 12:10:00,58.01,58.04,57.86,57.86,37800.0,39.3678,39.3882,39.266,39.266,37800.0
2013-10-03 12:15:00,57.87,57.89,57.83,57.85,18300.0,39.2728,39.2864,39.2457,39.2592,18300.0
2013-10-03 12:20:00,57.86,57.9,57.81,57.82,22300.0,39.266,39.2932,39.2321,39.2389,22300.0
2013-10-03 12:25:00,57.82,57.93,57.82,57.93,10200.0,39.2389,39.3135,39.2389,39.3135,10200.0
2013-10-03 12:30:00,57.94,57.96,57.91,57.95,32600.0,39.3203,39.3339,39.2999,39.3271,32600.0
2013-10-03 12:35:00,57.95,58.02,57.93,58.02,26900.0,39.3271,39.3746,39.3135,39.3746,26900.0
2013-10-03 12:40:00,58.02,58.06,58.0,58.04,12600.0,39.3746,39.4017,39.361,39.3882,12600.0
2013-10-03 12:45:00,58.04,58.19,58.0,58.18,29400.0,39.3882,39.49,39.361,39.4832,29400.0
2013-10-03 12:50:00,58.15,58.17,58.05,58.11,47000.0,39.4628,39.4764,39.395,39.4357,47000.0
2013-10-03 12:55:00,58.12,58.15,58.09,58.15,9300.0,39.4425,39.4628,39.4221,39.4628,9300.0
2013-10-03 13:00:00,58.13,58.14,58.1,58.14,11500.0,39.4492,39.456,39.4289,39.456,11500.0
2013-10-03 13:05:00,58.14,58.17,58.08,58.13,15100.0,39.456,39.4764,39.4153,39.4492,15100.0
2013-10-03 13:10:00,58.11,58.12,58.06,58.06,16200.0,39.4357,39.4425,39.4017,39.4017,16200.0
2013-10-03 13:15:00,58.06,58.06,57.98,58.06,14800.0,39.4017,39.4017,39.3475,39.4017,14800.0
2013-10-03 13:20:00,58.05,58.1,58.0,58.09,11500.0,39.395,39.4289,39.361,39.4221,11500.0
2013-10-03 13:25:00,58.09,58.14,58.04,58.09,45700.0,39.4221,39.456,39.3882,39.4221,45700.0
2013-10-03 13:30:00,58.09,58.13,58.04,58.04,23500.0,39.4221,39.4492,39.3882,39.3882,23500.0
2013-10-03 13:35:00,58.04,58.11,58.04,58.05,20200.0,39.3882,39.4357,39.3882,39.395,20200.0
2013-10-03 13:40:00,58.06,58.11,58.03,58.07,24700.0,39.4017,39.4357,39.3814,39.4085,24700.0
2013-10-03 13:45:00,58.07,58.1,58.01,58.04,27500.0,39.4085,39.4289,39.3678,39.3882,27500.0
2013-10-03 13:50:00,58.05,58.06,58.0,58.01,23400.0,39.395,39.4017,39.361,39.3678,23400.0
2013-10-03 13:55:00,58.02,58.12,58.01,58.1,23900.0,39.3746,39.4425,39.3678,39.4289,23900.0
2013-10-03 14:00:00,58.09,58.09,58.02,58.03,23900.0,39.4221,39.4221,39.3746,39.3814,23900.0
2013-10-03 14:05:00,58.02,58.03,57.97,58.0,31900.0,39.3746,39.3814,39.3407,39.361,31900.0
2013-10-03 14:10:00,58.01,58.06,58.0,58.02,25700.0,39.3678,39.4017,39.361,39.3746,25700.0
2013-10-03 14:15:00,58.02,58.05,57.99,58.02,57200.0,39.3746,39.395,39.3542,39.3746,57200.0
2013-10-03 14:20:00,58.02,58.02,57.84,57.91,51000.0,39.3746,39.3746,39.2524,39.2999,51000.0
2013-10-03 14:25:00,57.89,58.05,57.89,58.02,39700.0,39.2864,39.395,39.2864,39.3746,39700.0
2013-10-03 14:30:00,58.02,58.03,57.94,57.96,21500.0,39.3746,39.3814,39.3203,39.3339,21500.0
2013-10-03 14:35:00,57.97,58.02,57.93,57.99,25600.0,39.3407,39.3746,39.3135,39.3542,25600.0
2013-10-03 14:40:00,58.01,58.07,57.98,58.03,21200.0,39.3678,39.4085,39.3475,39.3814,21200.0
2013-10-03 14:45:00,58.03,58.04,57.99,58.03,20500.0,39.3814,39.3882,39.3542,39.3814,20500.0
2013-10-03 14:50:00,58.02,58.08,58.02,58.06,21200.0,39.3746,39.4153,39.3746,39.4017,21200.0
2013-10-03 14:55:00,58.04,58.08,58.04,58.04,16100.0,39.3882,39.4153,39.3882,39.3882,16100.0
2013-10-03 15:00:00,58.04,58.06,58.01,58.06,35800.0,39.3882,39.4017,39.3678,39.4017,35800.0
2013-10-03 15:05:00,58.06,58.08,57.99,58.06,38400.0,39.4017,39.4153,39.3542,39.4017,38400.0
2013-10-03 15:10:00,58.05,58.09,58.02,58.05,18600.0,39.395,39.4221,39.3746,39.395,18600.0
2013-10-03 15:15:00,58.04,58.09,58.02,58.05,25000.0,39.3882,39.4221,39.3746,39.395,25000.0
2013-10-03 15:20:00,58.06,58.1,58.04,58.05,26900.0,39.4017,39.4289,39.3882,39.395,26900.0
2013-10-03 15:25:00,58.04,58.16,58.04,58.14,25100.0,39.3882,39.4696,39.3882,39.456,25100.0
2013-10-03 15:30:00,58.13,58.13,58.08,58.09,27100.0,39.4492,39.4492,39.4153,39.4221,27100.0
2013-10-03 15:35:00,58.08,58.15,58.06,58.12,22300.0,39.4153,39.4628,39.4017,39.4425,22300.0
2013-10-03 15:40:00,58.11,58.14,58.06,58.12,38000.0,39.4357,39.456,39.4017,39.4425,38000.0
2013-10-03 15:45:00,58.12,58.13,58.04,58.05,52100.0,39.4425,39.4492,39.3882,39.395,52100.0
2013-10-03 15:50:00,58.05,58.08,58.02,58.05,49800.0,39.395,39.4153,39.3746,39.395,49800.0
2013-10-03 15:55:00,58.04,58.05,57.93,57.97,108500.0,39.3882,39.395,39.3135,39.3407,108500.0
2013-10-04 09:30:00,58.1,58.22,58.09,58.16,44200.0,39.4289,39.5103,39.4221,39.4696,44200.0
2013-10-04 09:35:00,58.18,58.18,57.99,58.03,34200.0,39.4832,39.4832,39.3542,39.3814,34200.0
2013-10-04 09:40:00,58.05,58.19,58.05,58.18,15900.0,39.395,39.49,39.395,39.4832,15900.0
2013-10-04 09:45:00,58.2,58.23,58.11,58.17,25800.0,39.4968,39.5171,39.4357,39.4764,25800.0
2013-10-04 09:50:00,58.15,58.31,58.15,58.31,30300.0,39.4628,39.5714,39.4628,39.5714,30300.0
2013-10-04 09:55:00,58.32,58.35,58.22,58.31,37800.0,39.5782,39.5985,39.5103,39.5714,37800.0
2013-10-04 10:00:00,58.35,58.38,58.25,58.34,49400.0,39.5985,39.6189,39.5307,39.5918,49400.0
2013-10-04 10:05:00,58.34,58.4,58.33,58.38,11800.0,39.5918,39.6325,39.585,39.6189,11800.0
2013-10-04 10:10:00,58.39,58.49,58.37,58.49,23800.0,39.6257,39.6936,39.6121,39.6936,23800.0
2013-10-04 10:15:00,58.49,58.59,58.48,58.55,34900.0,39.6936,39.7614,39.6868,39.7343,34900.0
2013-10-04 10:20:00,58.58,58.67,58.56,58.66,20600.0,39.7546,39.8157,39.7411,39.8089,20600.0
2013-10-04 10:25:00,58.67,58.74,58.67,58.73,28200.0,39.8157,39.8632,39.8157,39.8564,28200.0
2013-10-04 10:30:00,58.71,58.83,58.71,58.82,24000.0,39.8429,39.9243,39.8429,39.9175,24000.0
2013-10-04 10:35:00,58.83,58.9,58.79,58.82,22700.0,39.9243,39.9718,39.8971,39.9175,22700.0
2013-10-04 10:40:00,58.79,58.82,58.76,58.78,16100.0,39.8971,39.9175,39.8768,39.8904,16100.0
2013-10-04 10:45:00,58.77,58.79,58.73,58.74,15100.0,39.8836,39.8971,39.8564,39.8632,15100.0
2013-10-04 10:50:00,58.73,58.73,58.62,58.68,14300.0,39.8564,39.8564,39.7818,39.8225,14300.0
2013-10-04 10:55:00,58.69,58.73,58.66,58.7,13200.0,39.8293,39.8564,39.8089,39.8361,13200.0
2013-10-04 11:00:00,58.7,58.73,58.69,58.7,7700.0,39.8361,39.8564,39.8293,39.8361,7700.0
2013-10-04 11:05:00,58.71,58.78,58.64,58.65,14100.0,39.8429,39.8904,39.7954,39.8021,14100.0
2013-10-04 11:10:00,58.64,58.73,58.64,58.73,14900.0,39.7954,39.8564,39.7954,39.8564,14900.0
2013-10-04 11:15:00,58.73,58.76,58.69,58.76,7900.0,39.8564,39.8768,39.8293,39.8768,7900.0
2013-10-04 11:20:00,58.75,58.75,58.66,58.69,11000.0,39.87,39.87,39.8089,39.8293,11000.0
2013-10-04 11:25:00,58.69,58.76,58.69,58.7,34900.0,39.8293,39.8768,39.8293,39.8361,34900.0
2013-10-04 11:30:00,58.7,58.75,58.65,58.65,11000.0,39.8361,39.87,39.8021,39.8021,11000.0
2013-10-04 11:35:00,58.65,58.7,58.64,58.64,14500.0,39.8021,39.8361,39.7954,39.7954,14500.0
2013-10-04 11:40:00,58.65,58.67,58.61,58.62,11300.0,39.8021,39.8157,39.775,39.7818,11300.0
2013-10-04 11:45:00,58.62,58.7,58.62,58.7,9300.0,39.7818,39.8361,39.7818,39.8361,9300.0
2013-10-04 11:50:00,58.71,58.74,58.69,58.69,10600.0,39.8429,39.8632,39.8293,39.8293,10600.0
2013-10-04 11:55:00,58.69,58.74,58.66,58.73,9600.0,39.8293,39.8632,39.8089,39.8564,9600.0
2013-10-04 12:00:00,58.73,58.78,58.7,58.72,9100.0,39.8564,39.8904,39.8361,39.8496,9100.0
2013-10-04 12:05:00,58.72,58.73,58.71,58.73,9700.0,39.8496,39.8564,39.8429,39.8564,9700.0
2013-10-04 12:10:00,58.74,58.77,58.73,58.74,11600.0,39.8632,39.8836,39.8564,39.8632,11600.0
2013-10-04 12:15:00,58.75,58.81,58.75,58.79,11100.0,39.87,39.9107,39.87,39.8971,11100.0
2013-10-04 12:20:00,58.77,58.83,58.76,58.81,8100.0,39.8836,39.9243,39.8768,39.9107,8100.0
2013-10-04 12:25:00,58.81,58.87,58.81,58.87,9300.0,39.9107,39.9514,39.9107,39.9514,9300.0
2013-10-04 12:30:00,58.86,58.86,58.8,58.8,9800.0,39.9447,39.9447,39.9039,39.9039,9800.0
2013-10-04 12:35:00,58.82,58.82,58.77,58.79,20100.0,39.9175,39.9175,39.8836,39.8971,20100.0
2013-10-04 12:40:00,58.79,58.87,58.76,58.76,18100.0,39.8971,39.9514,39.8768,39.8768,18100.0
2013-10-04 12:45:00,58.76,58.81,58.72,58.78,33900.0,39.8768,39.9107,39.8496,39.8904,33900.0
2013-10-04 12:50:00,58.77,58.78,58.71,58.75,28100.0,39.8836,39.8904,39.8429,39.87,28100.0
2013-10-04 12:55:00,58.75,58.76,58.72,58.74,20600.0,39.87,39.8768,39.8496,39.8632,20600.0
2013-10-04 13:00:00,58.74,58.78,58.73,58.75,26000.0,39.8632,39.8904,39.8564,39.87,26000.0
2013-10-04 13:05:00,58.75,58.79,58.71,58.74,38400.0,39.87,39.8971,39.8429,39.8632,38400.0
2013-10-04 13:10:00,58.73,58.78,58.72,58.78,17300.0,39.8564,39.8904,39.8496,39.8904,17300.0
2013-10-04 13:15:00,58.78,58.78,58.73,58.74,15600.0,39.8904,39.8904,39.8564,39.8632,15600.0
2013-10-04 13:20:00,58.74,58.76,58.74,58.74,17400.0,39.8632,39.8768,39.8632,39.8632,17400.0
2013-10-04 13:25:00,58.74,58.77,58.71,58.77,26700.0,39.8632,39.8836,39.8429,39.8836,26700.0
2013-10-04 13:30:00,58.77,58.8,58.77,58.78,26400.0,39.8836,39.9039,39.8836,39.8904,26400.0
2013-10-04 13:35:00,58.79,58.85,58.78,58.83,20100.0,39.8971,39.9379,39.8904,39.9243,20100.0
2013-10-04 13:40:00,58.84,58.89,58.8,58.89,20500.0,39.9311,39.965,39.9039,39.965,20500.0
2013-10-04 13:45:00,58.88,58.89,58.84,58.86,25900.0,39.9582,39.965,39.9311,39.9447,25900.0
2013-10-04 13:50:00,58.88,58.89,58.85,58.85,17800.0,39.9582,39.965,39.9379,39.9379,17800.0
2013-10-04 13:55:00,58.85,58.86,58.83,58.86,8300.0,39.9379,39.9447,39.9243,39.9447,8300.0
2013-10-04 14:00:00,58.85,58.94,58.85,58.94,17000.0,39.9379,39.9989,39.9379,39.9989,17000.0
2013-10-04 14:05:00,58.94,58.96,58.93,58.96,21100.0,39.9989,40.0125,39.9922,40.0125,21100.0
2013-10-04 14:10:00,58.97,59.05,58.97,59.01,22200.0,40.0193,40.0736,40.0193,40.0465,22200.0
2013-10-04 14:15:00,59.02,59.04,58.97,58.98,13600.0,40.0532,40.0668,40.0193,40.0261,13600.0
2013-10-04 14:20:00,58.97,58.99,58.91,58.97,30200.0,40.0193,40.0329,39.9786,40.0193,30200.0
2013-10-04 14:25:00,58.98,59.05,58.98,59.03,20000.0,40.0261,40.0736,40.0261,40.06,20000.0
2013-10-04 14:30:00,59.02,59.07,59.01,59.03,23200.0,40.0532,40.0872,40.0465,40.06,23200.0
2013-10-04 14:35:00,59.03,59.11,59.02,59.09,15700.0,40.06,40.1143,40.0532,40.1007,15700.0
2013-10-04 14:40:00,59.08,59.11,59.03,59.05,16700.0,40.094,40.1143,40.06,40.0736,16700.0
2013-10-04 14:45:00,59.06,59.14,59.05,59.08,24500.0,40.0804,40.1347,40.0736,40.094,24500.0
2013-10-04 14:50:00,59.09,59.14,59.09,59.13,12700.0,40.1007,40.1347,40.1007,40.1279,12700.0
2013-10-04 14:55:00,59.13,59.13,59.08,59.09,16700.0,40.1279,40.1279,40.094,40.1007,16700.0
2013-10-04 15:00:00,59.08,59.11,59.06,59.11,20400.0,40.094,40.1143,40.0804,40.1143,20400.0
2013-10-04 15:05:00,59.1,59.12,59.08,59.12,15800.0,40.1075,40.1211,40.094,40.1211,15800.0
2013-10-04 15:10:00,59.12,59.13,59.09,59.11,27100.0,40.1211,40.1279,40.1007,40.1143,27100.0
2013-10-04 15:15:00,59.12,59.12,59.06,59.07,18500.0,40.1211,40.1211,40.0804,40.0872,18500.0
2013-10-04 15:20:00,59.07,59.07,59.02,59.03,27200.0,40.0872,40.0872,40.0532,40.06,27200.0
2013-10-04 15:25:00,59.02,59.05,59.02,59.05,42300.0,40.0532,40.0736,40.0532,40.0736,42300.0
2013-10-04 15:30:00,59.05,59.05,58.95,58.98,69400.0,40.0736,40.0736,40.0057,40.0261,69400.0
2013-10-04 15:35:00,58.98,58.99,58.94,58.94,37100.0,40.0261,40.0329,39.9989,39.9989,37100.0
2013-10-04 15:40:00,58.94,58.95,58.86,58.86,57300.0,39.9989,40.0057,39.9447,39.9447,57300.0
2013-10-04 15:45:00,58.86,58.94,58.86,58.91,66000.0,39.9447,39.9989,39.9447,39.9786,66000.0
2013-10-04 15:50:00,58.91,58.91,58.83,58.85,77700.0,39.9786,39.9786,39.9243,39.9379,77700.0
2013-10-04 15:55:00,58.86,58.93,58.85,58.91,133700.0,39.9447,39.9922,39.9379,39.9786,133700.0
2013-10-07 09:30:00,58.52,58.65,58.31,58.61,76000.0,39.7139,39.8021,39.5714,39.775,76000.0
2013-10-07 09:35:00,58.64,58.7,58.46,58.48,25100.0,39.7954,39.8361,39.6732,39.6868,25100.0
2013-10-07 09:40:00,58.49,58.67,58.37,58.39,102500.0,39.6936,39.8157,39.6121,39.6257,102500.0
2013-10-07 09:45:00,58.4,58.51,58.36,58.48,46100.0,39.6325,39.7071,39.6053,39.6868,46100.0
2013-10-07 09:50:00,58.47,58.51,58.45,58.48,32400.0,39.68,39.7071,39.6664,39.6868,32400.0
2013-10-07 09:55:00,58.49,58.58,58.47,58.51,21200.0,39.6936,39.7546,39.68,39.7071,21200.0
2013-10-07 10:00:00,58.54,58.57,58.49,58.54,16800.0,39.7275,39.7478,39.6936,39.7275,16800.0
2013-10-07 10:05:00,58.54,58.66,58.51,58.66,9400.0,39.7275,39.8089,39.7071,39.8089,9400.0
2013-10-07 10:10:00,58.65,58.66,58.57,58.63,9700.0,39.8021,39.8089,39.7478,39.7886,9700.0
2013-10-07 10:15:00,58.63,58.66,58.56,58.57,13300.0,39.7886,39.8089,39.7411,39.7478,13300.0
2013-10-07 10:20:00,58.58,58.7,58.58,58.65,18400.0,39.7546,39.8361,39.7546,39.8021,18400.0
2013-10-07 10:25:00,58.68,58.72,58.66,58.7,18700.0,39.8225,39.8496,39.8089,39.8361,18700.0
2013-10-07 10:30:00,58.72,58.76,58.67,58.67,19200.0,39.8496,39.8768,39.8157,39.8157,19200.0
2013-10-07 10:35:00,58.68,58.77,58.67,58.71,19300.0,39.8225,39.8836,39.8157,39.8429,19300.0
2013-10-07 10:40:00,58.72,58.79,58.71,58.79,24000.0,39.8496,39.8971,39.8429,39.8971,24000.0
2013-10-07 10:45:00,58.77,58.81,58.76,58.8,10500.0,39.8836,39.9107,39.8768,39.9039,10500.0
2013-10-07 10:50:00,58.8,58.85,58.78,58.82,17700.0,39.9039,39.9379,39.8904,39.9175,17700.0
2013-10-07 10:55:00,58.81,58.84,58.8,58.83,22200.0,39.9107,39.9311,39.9039,39.9243,22200.0
2013-10-07 11:00:00,58.82,58.84,58.79,58.84,16500.0,39.9175,39.9311,39.8971,39.9311,16500.0
2013-10-07 11:05:00,58.84,58.85,58.79,58.85,11300.0,39.9311,39.9379,39.8971,39.9379,11300.0
2013-10-07 11:10:00,58.85,58.92,58.85,58.86,18700.0,39.9379,39.9854,39.9379,39.9447,18700.0
2013-10-07 11:15:00,58.86,58.92,58.85,58.88,20500.0,39.9447,39.9854,39.9379,39.9582,20500.0
2013-10-07 11:20:00,58.88,58.97,58.88,58.94,23700.0,39.9582,40.0193,39.9582,39.9989,23700.0
2013-10-07 11:25:00,58.97,59.02,58.95,59.0,9600.0,40.0193,40.0532,40.0057,40.0397,9600.0
2013-10-07 11:30:00,58.98,59.05,58.97,59.04,10700.0,40.0261,40.0736,40.0193,40.0668,10700.0
2013-10-07 11:35:00,59.04,59.08,58.99,58.99,10200.0,40.0668,40.094,40.0329,40.0329,10200.0
2013-10-07 11:40:00,58.99,59.05,58.98,59.04,14600.0,40.0329,40.0736,40.0261,40.0668,14600.0
2013-10-07 11:45:00,59.04,59.18,59.04,59.12,30500.0,40.0668,40.1618,40.0668,40.1211,30500.0
2013-10-07 11:50:00,59.12,59.16,59.07,59.07,10000.0,40.1211,40.1482,40.0872,40.0872,10000.0
2013-10-07 11:55:00,59.07,59.12,59.07,59.08,3800.0,40.0872,40.1211,40.0872,40.094,3800.0
2013-10-07 12:00:00,59.06,59.06,58.99,59.01,6200.0,40.0804,40.0804,40.0329,40.0465,6200.0
2013-10-07 12:05:00,59.01,59.01,58.96,58.96,5900.0,40.0465,40.0465,40.0125,40.0125,5900.0
2013-10-07 12:10:00,58.98,58.99,58.93,58.95,25700.0,40.0261,40.0329,39.9922,40.0057,25700.0
2013-10-07 12:15:00,58.95,58.96,58.93,58.94,4300.0,40.0057,40.0125,39.9922,39.9989,4300.0
2013-10-07 12:20:00,58.94,58.94,58.85,58.92,17500.0,39.9989,39.9989,39.9379,39.9854,17500.0
2013-10-07 12:25:00,58.92,58.92,58.87,58.87,7800.0,39.9854,39.9854,39.9514,39.9514,7800.0
2013-10-07 12:30:00,58.87,58.87,58.78,58.8,24600.0,39.9514,39.9514,39.8904,39.9039,24600.0
2013-10-07 12:35:00,58.79,58.8,58.76,58.76,6600.0,39.8971,39.9039,39.8768,39.8768,6600.0
2013-10-07 12:40:00,58.75,58.86,58.74,58.86,10100.0,39.87,39.9447,39.8632,39.9447,10100.0
2013-10-07 12:45:00,58.84,58.9,58.81,58.84,7700.0,39.9311,39.9718,39.9107,39.9311,7700.0
2013-10-07 12:50:00,58.84,58.92,58.84,58.9,16500.0,39.9311,39.9854,39.9311,39.9718,16500.0
2013-10-07 12:55:00,58.9,58.91,58.8,58.81,12700.0,39.9718,39.9786,39.9039,39.9107,12700.0
2013-10-07 13:00:00,58.82,58.88,58.82,58.83,5500.0,39.9175,39.9582,39.9175,39.9243,5500.0
2013-10-07 13:05:00,58.84,58.87,58.82,58.85,7300.0,39.9311,39.9514,39.9175,39.9379,7300.0
2013-10-07 13:10:00,58.84,58.89,58.83,58.83,8900.0,39.9311,39.965,39.9243,39.9243,8900.0
2013-10-07 13:15:00,58.82,58.88,58.8,58.83,10400.0,39.9175,39.9582,39.9039,39.9243,10400.0
2013-10-07 13:20:00,58.81,58.85,58.79,58.8,6100.0,39.9107,39.9379,39.8971,39.9039,6100.0
2013-10-07 13:25:00,58.81,58.82,58.77,58.81,14900.0,39.9107,39.9175,39.8836,39.9107,14900.0
2013-10-07 13:30:00,58.82,58.92,58.82,58.84,18200.0,39.9175,39.9854,39.9175,39.9311,18200.0
2013-10-07 13:35:00,58.84,58.87,58.79,58.82,5800.0,39.9311,39.9514,39.8971,39.9175,5800.0
2013-10-07 13:40:00,58.82,58.86,58.81,58.86,5700.0,39.9175,39.9447,39.9107,39.9447,5700.0
2013-10-07 13:45:00,58.86,58.86,58.78,58.8,8100.0,39.9447,39.9447,39.8904,39.9039,8100.0
2013-10-07 13:50:00,58.81,58.82,58.78,58.79,5500.0,39.9107,39.9175,39.8904,39.8971,5500.0
2013-10-07 13:55:00,58.8,58.89,58.8,58.88,11000.0,39.9039,39.965,39.9039,39.9582,11000.0
2013-10-07 14:00:00,58.88,58.93,58.85,58.85,18100.0,39.9582,39.9922,39.9379,39.9379,18100.0
2013-10-07 14:05:00,58.85,58.87,58.81,58.85,11900.0,39.9379,39.9514,39.9107,39.9379,11900.0
2013-10-07 14:10:00,58.83,58.86,58.81,58.82,15500.0,39.9243,39.9447,39.9107,39.9175,15500.0
2013-10-07 14:15:00,58.82,58.85,58.81,58.85,57800.0,39.9175,39.9379,39.9107,39.9379,57800.0
2013-10-07 14:20:00,58.85,58.86,58.77,58.79,13700.0,39.9379,39.9447,39.8836,39.8971,13700.0
2013-10-07 14:25:00,58.79,58.82,58.73,58.81,13900.0,39.8971,39.9175,39.8564,39.9107,13900.0
2013-10-07 14:30:00,58.81,58.87,58.8,58.85,18000.0,39.9107,39.9514,39.9039,39.9379,18000.0
2013-10-07 14:35:00,58.85,58.89,58.84,58.85,11400.0,39.9379,39.965,39.9311,39.9379,11400.0
2013-10-07 14:40:00,58.83,58.85,58.79,58.79,13400.0,39.9243,39.9379,39.8971,39.8971,13400.0
2013-10-07 14:45:00,58.79,58.83,58.77,58.8,16000.0,39.8971,39.9243,39.8836,39.9039,16000.0
2013-10-07 14:50:00,58.81,58.81,58.72,58.74,19800.0,39.9107,39.9107,39.8496,39.8632,19800.0
2013-10-07 14:55:00,58.73,58.78,58.73,58.73,12500.0,39.8564,39.8904,39.8564,39.8564,12500.0
2013-10-07 15:00:00,58.73,58.77,58.73,58.77,12000.0,39.8564,39.8836,39.8564,39.8836,12000.0
2013-10-07 15:05:00,58.76,58.76,58.71,58.72,16500.0,39.8768,39.8768,39.8429,39.8496,16500.0
2013-10-07 15:10:00,58.71,58.74,58.69,58.71,17800.0,39.8429,39.8632,39.8293,39.8429,17800.0
2013-10-07 15:15:00,58.72,58.74,58.68,58.69,19400.0,39.8496,39.8632,39.8225,39.8293,19400.0
2013-10-07 15:20:00,58.69,58.69,58.57,58.58,35100.0,39.8293,39.8293,39.7478,39.7546,35100.0
2013-10-07 15:25:00,58.58,58.59,58.55,58.58,21900.0,39.7546,39.7614,39.7343,39.7546,21900.0
2013-10-07 15:30:00,58.58,58.63,58.58,58.62,27400.0,39.7546,39.7886,39.7546,39.7818,27400.0
2013-10-07 15:35:00,58.61,58.61,58.53,58.54,29700.0,39.775,39.775,39.7207,39.7275,29700.0
2013-10-07 15:40:00,58.54,58.55,58.48,58.52,36600.0,39.7275,39.7343,39.6868,39.7139,36600.0
2013-10-07 15:45:00,58.53,58.54,58.45,58.49,48200.0,39.7207,39.7275,39.6664,39.6936,48200.0
2013-10-07 15:50:00,58.49,58.51,58.43,58.46,44000.0,39.6936,39.7071,39.6528,39.6732,44000.0
2013-10-07 15:55:00,58.46,58.47,58.34,58.35,136400.0,39.6732,39.68,39.5918,39.5985,136400.0
2013-10-08 09:30:00,58.61,58.82,58.56,58.78,61300.0,39.775,39.9175,39.7411,39.8904,61300.0
2013-10-08 09:35:00,58.79,58.84,58.64,58.73,33300.0,39.8971,39.9311,39.7954,39.8564,33300.0
2013-10-08 09:40:00,58.71,58.92,58.69,58.9,24800.0,39.8429,39.9854,39.8293,39.9718,24800.0
2013-10-08 09:45:00,58.86,58.99,58.85,58.93,32400.0,39.9447,40.0329,39.9379,39.9922,32400.0
2013-10-08 09:50:00,58.93,58.95,58.81,58.89,18400.0,39.9922,40.0057,39.9107,39.965,18400.0
2013-10-08 09:55:00,58.89,58.91,58.83,58.88,15500.0,39.965,39.9786,39.9243,39.9582,15500.0
2013-10-08 10:00:00,58.87,58.93,58.77,58.77,38700.0,39.9514,39.9922,39.8836,39.8836,38700.0
2013-10-08 10:05:00,58.81,58.98,58.81,58.98,14800.0,39.9107,40.0261,39.9107,40.0261,14800.0
2013-10-08 10:10:00,58.95,58.99,58.82,58.91,18400.0,40.0057,40.0329,39.9175,39.9786,18400.0
2013-10-08 10:15:00,58.91,58.91,58.76,58.82,60300.0,39.9786,39.9786,39.8768,39.9175,60300.0
2013-10-08 10:20:00,58.82,58.86,58.75,58.82,21100.0,39.9175,39.9447,39.87,39.9175,21100.0
2013-10-08 10:25:00,58.8,58.83,58.75,58.76,16600.0,39.9039,39.9243,39.87,39.8768,16600.0
2013-10-08 10:30:00,58.77,58.8,58.7,58.74,16700.0,39.8836,39.9039,39.8361,39.8632,16700.0
2013-10-08 10:35:00,58.73,58.73,58.6,58.6,16500.0,39.8564,39.8564,39.7682,39.7682,16500.0
2013-10-08 10:40:00,58.63,58.68,58.6,58.62,17500.0,39.7886,39.8225,39.7682,39.7818,17500.0
2013-10-08 10:45:00,58.65,58.67,58.56,58.57,19100.0,39.8021,39.8157,39.7411,39.7478,19100.0
2013-10-08 10:50:00,58.55,58.55,58.37,58.48,39200.0,39.7343,39.7343,39.6121,39.6868,39200.0
2013-10-08 10:55:00,58.46,58.46,58.38,58.43,13100.0,39.6732,39.6732,39.6189,39.6528,13100.0
2013-10-08 11:00:00,58.42,58.46,58.37,58.38,14800.0,39.6461,39.6732,39.6121,39.6189,14800.0
2013-10-08 11:05:00,58.37,58.49,58.35,58.49,28700.0,39.6121,39.6936,39.5985,39.6936,28700.0
2013-10-08 11:10:00,58.5,58.55,58.49,58.53,17100.0,39.7003,39.7343,39.6936,39.7207,17100.0
2013-10-08 11:15:00,58.53,58.6,58.5,58.55,34200.0,39.7207,39.7682,39.7003,39.7343,34200.0
2013-10-08 11:20:00,58.53,58.61,58.48,58.58,25500.0,39.7207,39.775,39.6868,39.7546,25500.0
2013-10-08 11:25:00,58.59,58.6,58.48,58.48,12300.0,39.7614,39.7682,39.6868,39.6868,12300.0
2013-10-08 11:30:00,58.47,58.53,58.39,58.4,14800.0,39.68,39.7207,39.6257,39.6325,14800.0
2013-10-08 11:35:00,58.39,58.43,58.37,58.39,32100.0,39.6257,39.6528,39.6121,39.6257,32100.0
2013-10-08 11:40:00,58.38,58.41,58.32,58.32,21000.0,39.6189,39.6393,39.5782,39.5782,21000.0
2013-10-08 11:45:00,58.32,58.36,58.19,58.21,27900.0,39.5782,39.6053,39.49,39.5035,27900.0
2013-10-08 11:50:00,58.22,58.3,58.21,58.3,11200.0,39.5103,39.5646,39.5035,39.5646,11200.0
2013-10-08 11:55:00,58.3,58.31,58.21,58.25,32300.0,39.5646,39.5714,39.5035,39.5307,32300.0
2013-10-08 12:00:00,58.26,58.28,58.23,58.28,13800.0,39.5375,39.551,39.5171,39.551,13800.0
2013-10-08 12:05:00,58.29,58.3,58.22,58.3,11100.0,39.5578,39.5646,39.5103,39.5646,11100.0
2013-10-08 12:10:00,58.3,58.3,58.22,58.24,17200.0,39.5646,39.5646,39.5103,39.5239,17200.0
2013-10-08 12:15:00,58.24,58.25,58.21,58.23,10900.0,39.5239,39.5307,39.5035,39.5171,10900.0
2013-10-08 12:20:00,58.24,58.27,58.22,58.26,20000.0,39.5239,39.5443,39.5103,39.5375,20000.0
2013-10-08 12:25:00,58.24,58.29,58.23,58.26,28600.0,39.5239,39.5578,39.5171,39.5375,28600.0
2013-10-08 12:30:00,58.25,58.26,58.21,58.24,49900.0,39.5307,39.5375,39.5035,39.5239,49900.0
2013-10-08 12:35:00,58.25,58.28,58.24,58.27,27800.0,39.5307,39.551,39.5239,39.5443,27800.0
2013-10-08 12:40:00,58.27,58.33,58.26,58.32,16100.0,39.5443,39.585,39.5375,39.5782,16100.0
2013-10-08 12:45:00,58.32,58.34,58.28,58.34,17800.0,39.5782,39.5918,39.551,39.5918,17800.0
2013-10-08 12:50:00,58.32,58.35,58.32,58.33,12500.0,39.5782,39.5985,39.5782,39.585,12500.0
2013-10-08 12:55:00,58.34,58.38,58.31,58.37,12700.0,39.5918,39.6189,39.5714,39.6121,12700.0
2013-10-08 13:00:00,58.37,58.38,58.28,58.28,21200.0,39.6121,39.6189,39.551,39.551,21200.0
2013-10-08 13:05:00,58.29,58.33,58.26,58.3,16700.0,39.5578,39.585,39.5375,39.5646,16700.0
2013-10-08 13:10:00,58.29,58.34,58.27,58.28,18300.0,39.5578,39.5918,39.5443,39.551,18300.0
2013-10-08 13:15:00,58.27,58.32,58.26,58.32,20600.0,39.5443,39.5782,39.5375,39.5782,20600.0
2013-10-08 13:20:00,58.3,58.31,58.23,58.3,28400.0,39.5646,39.5714,39.5171,39.5646,28400.0
2013-10-08 13:25:00,58.3,58.37,58.28,58.37,14300.0,39.5646,39.6121,39.551,39.6121,14300.0
2013-10-08 13:30:00,58.37,58.41,58.33,58.33,9800.0,39.6121,39.6393,39.585,39.585,9800.0
2013-10-08 13:35:00,58.33,58.33,58.26,58.32,17100.0,39.585,39.585,39.5375,39.5782,17100.0
2013-10-08 13:40:00,58.3,58.33,58.27,58.32,21100.0,39.5646,39.585,39.5443,39.5782,21100.0
2013-10-08 13:45:00,58.31,58.32,58.27,58.28,20500.0,39.5714,39.5782,39.5443,39.551,20500.0
2013-10-08 13:50:00,58.29,58.35,58.29,58.31,17400.0,39.5578,39.5985,39.5578,39.5714,17400.0
2013-10-08 13:55:00,58.31,58.34,58.28,58.33,14600.0,39.5714,39.5918,39.551,39.585,14600.0
2013-10-08 14:00:00,58.32,58.32,58.26,58.31,35700.0,39.5782,39.5782,39.5375,39.5714,35700.0
2013-10-08 14:05:00,58.31,58.33,58.28,58.31,25200.0,39.5714,39.585,39.551,39.5714,25200.0
2013-10-08 14:10:00,58.31,58.33,58.27,58.3,22600.0,39.5714,39.585,39.5443,39.5646,22600.0
2013-10-08 14:15:00,58.3,58.33,58.26,58.32,73000.0,39.5646,39.585,39.5375,39.5782,73000.0
2013-10-08 14:20:00,58.32,58.46,58.32,58.39,86900.0,39.5782,39.6732,39.5782,39.6257,86900.0
2013-10-08 14:25:00,58.39,58.44,58.36,58.42,24000.0,39.6257,39.6596,39.6053,39.6461,24000.0
2013-10-08 14:30:00,58.41,58.46,58.34,58.36,17000.0,39.6393,39.6732,39.5918,39.6053,17000.0
2013-10-08 14:35:00,58.36,58.38,58.32,58.38,31800.0,39.6053,39.6189,39.5782,39.6189,31800.0
2013-10-08 14:40:00,58.39,58.4,58.33,58.35,29800.0,39.6257,39.6325,39.585,39.5985,29800.0
2013-10-08 14:45:00,58.36,58.37,58.27,58.27,44800.0,39.6053,39.6121,39.5443,39.5443,44800.0
2013-10-08 14:50:00,58.28,58.29,58.24,58.28,58500.0,39.551,39.5578,39.5239,39.551,58500.0
2013-10-08 14:55:00,58.27,58.31,58.24,58.28,27500.0,39.5443,39.5714,39.5239,39.551,27500.0
2013-10-08 15:00:00,58.28,58.32,58.25,58.28,55800.0,39.551,39.5782,39.5307,39.551,55800.0
2013-10-08 15:05:00,58.28,58.29,58.25,58.25,29800.0,39.551,39.5578,39.5307,39.5307,29800.0
2013-10-08 15:10:00,58.25,58.27,58.15,58.16,130600.0,39.5307,39.5443,39.4628,39.4696,130600.0
2013-10-08 15:15:00,58.16,58.23,58.14,58.21,53700.0,39.4696,39.5171,39.456,39.5035,53700.0
2013-10-08 15:20:00,58.2,58.3,58.19,58.28,52700.0,39.4968,39.5646,39.49,39.551,52700.0
2013-10-08 15:25:00,58.29,58.38,58.27,58.35,49000.0,39.5578,39.6189,39.5443,39.5985,49000.0
2013-10-08 15:30:00,58.35,58.36,58.25,58.26,39400.0,39.5985,39.6053,39.5307,39.5375,39400.0
2013-10-08 15:35:00,58.26,58.3,58.22,58.27,75700.0,39.5375,39.5646,39.5103,39.5443,75700.0
2013-10-08 15:40:00,58.27,58.27,58.21,58.24,92200.0,39.5443,39.5443,39.5035,39.5239,92200.0
2013-10-08 15:45:00,58.24,58.27,58.22,58.26,122500.0,39.5239,39.5443,39.5103,39.5375,122500.0
2013-10-08 15:50:00,58.26,58.3,58.24,58.24,110200.0,39.5375,39.5646,39.5239,39.5239,110200.0
2013-10-08 15:55:00,58.24,58.25,58.19,58.21,227400.0,39.5239,39.5307,39.49,39.5035,227400.0
2013-10-09 09:30:00,58.23,58.56,58.11,58.33,57600.0,39.5171,39.7411,39.4357,39.585,57600.0
2013-10-09 09:35:00,58.36,58.56,58.26,58.5,36500.0,39.6053,39.7411,39.5375,39.7003,36500.0
2013-10-09 09:40:00,58.47,58.53,58.32,58.39,56200.0,39.68,39.7207,39.5782,39.6257,56200.0
2013-10-09 09:45:00,58.39,58.45,58.27,58.29,39700.0,39.6257,39.6664,39.5443,39.5578,39700.0
2013-10-09 09:50:00,58.26,58.28,58.17,58.21,75500.0,39.5375,39.551,39.4764,39.5035,75500.0
2013-10-09 09:55:00,58.21,58.45,58.21,58.34,27200.0,39.5035,39.6664,39.5035,39.5918,27200.0
2013-10-09 10:00:00,58.32,58.38,58.18,58.22,38600.0,39.5782,39.6189,39.4832,39.5103,38600.0
2013-10-09 10:05:00,58.22,58.33,58.15,58.22,54100.0,39.5103,39.585,39.4628,39.5103,54100.0
2013-10-09 10:10:00,58.24,58.25,58.15,58.21,24200.0,39.5239,39.5307,39.4628,39.5035,24200.0
2013-10-09 10:15:00,58.19,58.25,58.07,58.1,56200.0,39.49,39.5307,39.4085,39.4289,56200.0
2013-10-09 10:20:00,58.12,58.28,58.0,58.16,50900.0,39.4425,39.551,39.361,39.4696,50900.0
2013-10-09 10:25:00,58.16,58.16,58.04,58.12,32900.0,39.4696,39.4696,39.3882,39.4425,32900.0
2013-10-09 10:30:00,58.11,58.13,57.98,57.98,59200.0,39.4357,39.4492,39.3475,39.3475,59200.0
2013-10-09 10:35:00,57.99,58.13,57.96,58.1,99800.0,39.3542,39.4492,39.3339,39.4289,99800.0
2013-10-09 10:40:00,58.1,58.1,57.96,58.02,46100.0,39.4289,39.4289,39.3339,39.3746,46100.0
2013-10-09 10:45:00,58.02,58.05,57.95,58.01,30300.0,39.3746,39.395,39.3271,39.3678,30300.0
2013-10-09 10:50:00,58.01,58.07,57.98,58.07,40400.0,39.3678,39.4085,39.3475,39.4085,40400.0
2013-10-09 10:55:00,58.07,58.1,57.98,57.98,29300.0,39.4085,39.4289,39.3475,39.3475,29300.0
2013-10-09 11:00:00,57.98,58.12,57.98,58.11,36300.0,39.3475,39.4425,39.3475,39.4357,36300.0
2013-10-09 11:05:00,58.1,58.13,58.03,58.03,30700.0,39.4289,39.4492,39.3814,39.3814,30700.0
2013-10-09 11:10:00,58.04,58.05,57.99,58.02,22100.0,39.3882,39.395,39.3542,39.3746,22100.0
2013-10-09 11:15:00,58.0,58.04,57.99,58.0,31400.0,39.361,39.3882,39.3542,39.361,31400.0
2013-10-09 11:20:00,58.01,58.07,58.0,58.03,35300.0,39.3678,39.4085,39.361,39.3814,35300.0
2013-10-09 11:25:00,58.02,58.05,58.0,58.03,19300.0,39.3746,39.395,39.361,39.3814,19300.0
2013-10-09 11:30:00,58.05,58.15,58.02,58.11,24600.0,39.395,39.4628,39.3746,39.4357,24600.0
2013-10-09 11:35:00,58.1,58.14,58.07,58.07,26700.0,39.4289,39.456,39.4085,39.4085,26700.0
2013-10-09 11:40:00,58.07,58.12,58.05,58.09,23100.0,39.4085,39.4425,39.395,39.4221,23100.0
2013-10-09 11:45:00,58.09,58.17,58.05,58.06,29400.0,39.4221,39.4764,39.395,39.4017,29400.0
2013-10-09 11:50:00,58.08,58.08,58.0,58.04,26100.0,39.4153,39.4153,39.361,39.3882,26100.0
2013-10-09 11:55:00,58.04,58.11,58.01,58.02,19000.0,39.3882,39.4357,39.3678,39.3746,19000.0
2013-10-09 12:00:00,58.02,58.05,58.0,58.03,28500.0,39.3746,39.395,39.361,39.3814,28500.0
2013-10-09 12:05:00,58.04,58.06,57.99,58.02,56200.0,39.3882,39.4017,39.3542,39.3746,56200.0
2013-10-09 12:10:00,58.01,58.03,58.0,58.0,21100.0,39.3678,39.3814,39.361,39.361,21100.0
2013-10-09 12:15:00,58.01,58.04,58.0,58.0,25600.0,39.3678,39.3882,39.361,39.361,25600.0
2013-10-09 12:20:00,58.0,58.05,57.99,58.0,26400.0,39.361,39.395,39.3542,39.361,26400.0
2013-10-09 12:25:00,58.01,58.02,57.96,58.01,30700.0,39.3678,39.3746,39.3339,39.3678,30700.0
2013-10-09 12:30:00,58.02,58.07,58.0,58.03,19800.0,39.3746,39.4085,39.361,39.3814,19800.0
2013-10-09 12:35:00,58.04,58.06,58.0,58.04,21000.0,39.3882,39.4017,39.361,39.3882,21000.0
2013-10-09 12:40:00,58.05,58.07,58.02,58.02,26600.0,39.395,39.4085,39.3746,39.3746,26600.0
2013-10-09 12:45:00,58.03,58.04,58.0,58.01,21300.0,39.3814,39.3882,39.361,39.3678,21300.0
2013-10-09 12:50:00,58.01,58.03,58.0,58.02,20100.0,39.3678,39.3814,39.361,39.3746,20100.0
2013-10-09 12:55:00,58.01,58.02,58.0,58.0,18500.0,39.3678,39.3746,39.361,39.361,18500.0
2013-10-09 13:00:00,58.0,58.08,58.0,58.06,34300.0,39.361,39.4153,39.361,39.4017,34300.0
2013-10-09 13:05:00,58.06,58.09,58.04,58.08,23800.0,39.4017,39.4221,39.3882,39.4153,23800.0
2013-10-09 13:10:00,58.08,58.15,58.06,58.12,53400.0,39.4153,39.4628,39.4017,39.4425,53400.0
2013-10-09 13:15:00,58.13,58.2,58.12,58.17,21600.0,39.4492,39.4968,39.4425,39.4764,21600.0
2013-10-09 13:20:00,58.19,58.32,58.14,58.29,33600.0,39.49,39.5782,39.456,39.5578,33600.0
2013-10-09 13:25:00,58.3,58.44,58.29,58.43,41400.0,39.5646,39.6596,39.5578,39.6528,41400.0
2013-10-09 13:30:00,58.43,58.5,58.4,58.4,31600.0,39.6528,39.7003,39.6325,39.6325,31600.0
2013-10-09 13:35:00,58.4,58.5,58.4,58.44,18400.0,39.6325,39.7003,39.6325,39.6596,18400.0
2013-10-09 13:40:00,58.43,58.5,58.42,58.46,16700.0,39.6528,39.7003,39.6461,39.6732,16700.0
2013-10-09 13:45:00,58.46,58.52,58.45,58.47,19200.0,39.6732,39.7139,39.6664,39.68,19200.0
2013-10-09 13:50:00,58.48,58.57,58.46,58.56,26700.0,39.6868,39.7478,39.6732,39.7411,26700.0
2013-10-09 13:55:00,58.55,58.64,58.53,58.63,34000.0,39.7343,39.7954,39.7207,39.7886,34000.0
2013-10-09 14:00:00,58.63,58.67,58.52,58.63,51100.0,39.7886,39.8157,39.7139,39.7886,51100.0
2013-10-09 14:05:00,58.62,58.73,58.6,58.67,44900.0,39.7818,39.8564,39.7682,39.8157,44900.0
2013-10-09 14:10:00,58.68,58.71,58.55,58.56,24200.0,39.8225,39.8429,39.7343,39.7411,24200.0
2013-10-09 14:15:00,58.57,58.59,58.45,58.5,40900.0,39.7478,39.7614,39.6664,39.7003,40900.0
2013-10-09 14:20:00,58.5,58.65,58.47,58.53,46700.0,39.7003,39.8021,39.68,39.7207,46700.0
2013-10-09 14:25:00,58.54,58.61,58.49,58.59,26400.0,39.7275,39.775,39.6936,39.7614,26400.0
2013-10-09 14:30:00,58.58,58.65,58.56,58.6,32700.0,39.7546,39.8021,39.7411,39.7682,32700.0
2013-10-09 14:35:00,58.62,58.64,58.49,58.51,39500.0,39.7818,39.7954,39.6936,39.7071,39500.0
2013-10-09 14:40:00,58.51,58.54,58.48,58.51,19800.0,39.7071,39.7275,39.6868,39.7071,19800.0
2013-10-09 14:45:00,58.5,58.5,58.41,58.44,29600.0,39.7003,39.7003,39.6393,39.6596,29600.0
2013-10-09 14:50:00,58.43,58.48,58.37,58.4,26500.0,39.6528,39.6868,39.6121,39.6325,26500.0
2013-10-09 14:55:00,58.41,58.53,58.41,58.5,21100.0,39.6393,39.7207,39.6393,39.7003,21100.0
2013-10-09 15:00:00,58.5,58.51,58.42,58.46,33200.0,39.7003,39.7071,39.6461,39.6732,33200.0
2013-10-09 15:05:00,58.46,58.52,58.43,58.49,25500.0,39.6732,39.7139,39.6528,39.6936,25500.0
2013-10-09 15:10:00,58.48,58.56,58.48,58.51,25300.0,39.6868,39.7411,39.6868,39.7071,25300.0
2013-10-09 15:15:00,58.52,58.56,58.5,58.52,29500.0,39.7139,39.7411,39.7003,39.7139,29500.0
2013-10-09 15:20:00,58.5,58.55,58.44,58.48,29200.0,39.7003,39.7343,39.6596,39.6868,29200.0
2013-10-09 15:25:00,58.47,58.52,58.43,58.47,28900.0,39.68,39.7139,39.6528,39.68,28900.0
2013-10-09 15:30:00,58.47,58.55,58.45,58.49,29900.0,39.68,39.7343,39.6664,39.6936,29900.0
2013-10-09 15:35:00,58.48,58.48,58.36,58.39,34300.0,39.6868,39.6868,39.6053,39.6257,34300.0
2013-10-09 15:40:00,58.39,58.39,58.31,58.35,43900.0,39.6257,39.6257,39.5714,39.5985,43900.0
2013-10-09 15:45:00,58.34,58.35,58.18,58.21,105300.0,39.5918,39.5985,39.4832,39.5035,105300.0
2013-10-09 15:50:00,58.21,58.34,58.16,58.29,164400.0,39.5035,39.5918,39.4696,39.5578,164400.0
2013-10-09 15:55:00,58.29,58.32,58.26,58.3,156900.0,39.5578,39.5782,39.5375,39.5646,156900.0
2013-10-10 09:30:00,58.8,59.25,58.79,59.22,91400.0,39.9039,40.2093,39.8971,40.189,91400.0
2013-10-10 09:35:00,59.22,59.4,59.21,59.4,74500.0,40.189,40.3111,40.1822,40.3111,74500.0
2013-10-10 09:40:00,59.41,59.57,59.41,59.49,58900.0,40.3179,40.4265,40.3179,40.3722,58900.0
2013-10-10 09:45:00,59.45,59.68,59.45,59.58,62800.0,40.3451,40.5011,40.3451,40.4333,62800.0
2013-10-10 09:50:00,59.58,59.73,59.57,59.69,53700.0,40.4333,40.5351,40.4265,40.5079,53700.0
2013-10-10 09:55:00,59.71,59.83,59.7,59.79,84600.0,40.5215,40.6029,40.5147,40.5758,84600.0
2013-10-10 10:00:00,59.79,59.96,59.72,59.94,64300.0,40.5758,40.6912,40.5283,40.6776,64300.0
2013-10-10 10:05:00,59.94,59.98,59.9,59.91,46300.0,40.6776,40.7047,40.6504,40.6572,46300.0
2013-10-10 10:10:00,59.89,59.92,59.8,59.9,28600.0,40.6437,40.664,40.5826,40.6504,28600.0
2013-10-10 10:15:00,59.89,59.99,59.82,59.95,74300.0,40.6437,40.7115,40.5961,40.6844,74300.0
2013-10-10 10:20:00,59.95,59.98,59.87,59.9,25600.0,40.6844,40.7047,40.6301,40.6504,25600.0
2013-10-10 10:25:00,59.92,59.94,59.79,59.93,44700.0,40.664,40.6776,40.5758,40.6708,44700.0
2013-10-10 10:30:00,59.93,60.09,59.92,60.04,130900.0,40.6708,40.7794,40.664,40.7454,130900.0
2013-10-10 10:35:00,60.06,60.14,59.92,59.93,63100.0,40.759,40.8133,40.664,40.6708,63100.0
2013-10-10 10:40:00,59.94,60.0,59.9,59.96,26900.0,40.6776,40.7183,40.6504,40.6912,26900.0
2013-10-10 10:45:00,59.95,60.04,59.91,59.92,29700.0,40.6844,40.7454,40.6572,40.664,29700.0
2013-10-10 10:50:00,59.92,60.0,59.9,59.93,21900.0,40.664,40.7183,40.6504,40.6708,21900.0
2013-10-10 10:55:00,59.92,59.94,59.84,59.84,20200.0,40.664,40.6776,40.6097,40.6097,20200.0
2013-10-10 11:00:00,59.85,59.93,59.78,59.81,46000.0,40.6165,40.6708,40.569,40.5894,46000.0
2013-10-10 11:05:00,59.82,60.0,59.8,59.99,69800.0,40.5961,40.7183,40.5826,40.7115,69800.0
2013-10-10 11:10:00,59.98,60.0,59.94,60.0,42200.0,40.7047,40.7183,40.6776,40.7183,42200.0
2013-10-10 11:15:00,60.0,60.01,59.93,59.98,45100.0,40.7183,40.7251,40.6708,40.7047,45100.0
2013-10-10 11:20:00,59.97,60.16,59.91,60.09,63200.0,40.6979,40.8269,40.6572,40.7794,63200.0
2013-10-10 11:25:00,60.1,60.23,60.08,60.14,72700.0,40.7862,40.8744,40.7726,40.8133,72700.0
2013-10-10 11:30:00,60.14,60.25,60.08,60.25,78200.0,40.8133,40.888,40.7726,40.888,78200.0
2013-10-10 11:35:00,60.26,60.29,60.19,60.28,40600.0,40.8947,40.9151,40.8472,40.9083,40600.0
2013-10-10 11:40:00,60.28,60.3,60.11,60.11,41800.0,40.9083,40.9219,40.793,40.793,41800.0
2013-10-10 11:45:00,60.09,60.17,60.09,60.12,39100.0,40.7794,40.8337,40.7794,40.7997,39100.0
2013-10-10 11:50:00,60.12,60.16,60.08,60.15,60200.0,40.7997,40.8269,40.7726,40.8201,60200.0
2013-10-10 11:55:00,60.16,60.18,60.09,60.16,36200.0,40.8269,40.8405,40.7794,40.8269,36200.0
2013-10-10 12:00:00,60.17,60.3,60.16,60.26,83400.0,40.8337,40.9219,40.8269,40.8947,83400.0
2013-10-10 12:05:00,60.28,60.36,60.24,60.36,44100.0,40.9083,40.9626,40.8812,40.9626,44100.0
2013-10-10 12:10:00,60.34,60.41,60.27,60.4,54700.0,40.949,40.9965,40.9015,40.9898,54700.0
2013-10-10 12:15:00,60.4,60.41,60.34,60.36,30300.0,40.9898,40.9965,40.949,40.9626,30300.0
2013-10-10 12:20:00,60.36,60.38,60.33,60.35,46600.0,40.9626,40.9762,40.9423,40.9558,46600.0
2013-10-10 12:25:00,60.35,60.36,60.3,60.36,28500.0,40.9558,40.9626,40.9219,40.9626,28500.0
2013-10-10 12:30:00,60.35,60.39,60.35,60.35,18400.0,40.9558,40.983,40.9558,40.9558,18400.0
2013-10-10 12:35:00,60.36,60.37,60.3,60.33,39400.0,40.9626,40.9694,40.9219,40.9423,39400.0
2013-10-10 12:40:00,60.32,60.34,60.24,60.28,30900.0,40.9355,40.949,40.8812,40.9083,30900.0
2013-10-10 12:45:00,60.27,60.27,60.19,60.22,26700.0,40.9015,40.9015,40.8472,40.8676,26700.0
2013-10-10 12:50:00,60.23,60.29,60.21,60.25,24200.0,40.8744,40.9151,40.8608,40.888,24200.0
2013-10-10 12:55:00,60.25,60.26,60.15,60.17,24700.0,40.888,40.8947,40.8201,40.8337,24700.0
2013-10-10 13:00:00,60.17,60.17,60.08,60.1,39600.0,40.8337,40.8337,40.7726,40.7862,39600.0
2013-10-10 13:05:00,60.1,60.19,60.09,60.19,40900.0,40.7862,40.8472,40.7794,40.8472,40900.0
2013-10-10 13:10:00,60.19,60.21,60.14,60.15,29800.0,40.8472,40.8608,40.8133,40.8201,29800.0
2013-10-10 13:15:00,60.15,60.15,60.1,60.1,30300.0,40.8201,40.8201,40.7862,40.7862,30300.0
2013-10-10 13:20:00,60.1,60.13,60.09,60.1,26200.0,40.7862,40.8065,40.7794,40.7862,26200.0
2013-10-10 13:25:00,60.1,60.14,60.09,60.11,23600.0,40.7862,40.8133,40.7794,40.793,23600.0
2013-10-10 13:30:00,60.1,60.11,60.01,60.01,34100.0,40.7862,40.793,40.7251,40.7251,34100.0
2013-10-10 13:35:00,60.01,60.04,59.93,59.96,31500.0,40.7251,40.7454,40.6708,40.6912,31500.0
2013-10-10 13:40:00,59.95,59.95,59.82,59.88,47000.0,40.6844,40.6844,40.5961,40.6369,47000.0
2013-10-10 13:45:00,59.87,59.89,59.83,59.84,17400.0,40.6301,40.6437,40.6029,40.6097,17400.0
2013-10-10 13:50:00,59.85,60.01,59.85,60.01,30600.0,40.6165,40.7251,40.6165,40.7251,30600.0
2013-10-10 13:55:00,60.01,60.05,59.97,60.04,26000.0,40.7251,40.7522,40.6979,40.7454,26000.0
2013-10-10 14:00:00,60.04,60.09,60.0,60.01,38100.0,40.7454,40.7794,40.7183,40.7251,38100.0
2013-10-10 14:05:00,60.0,60.01,59.96,59.98,43300.0,40.7183,40.7251,40.6912,40.7047,43300.0
2013-10-10 14:10:00,59.98,60.06,59.96,60.02,47900.0,40.7047,40.759,40.6912,40.7319,47900.0
2013-10-10 14:15:00,60.02,60.06,60.0,60.06,36000.0,40.7319,40.759,40.7183,40.759,36000.0
2013-10-10 14:20:00,60.05,60.05,60.0,60.0,22900.0,40.7522,40.7522,40.7183,40.7183,22900.0
2013-10-10 14:25:00,59.99,60.03,59.97,59.97,91800.0,40.7115,40.7387,40.6979,40.6979,91800.0
2013-10-10 14:30:00,59.99,60.04,59.96,60.03,42100.0,40.7115,40.7454,40.6912,40.7387,42100.0
2013-10-10 14:35:00,60.04,60.08,59.99,59.99,43100.0,40.7454,40.7726,40.7115,40.7115,43100.0
2013-10-10 14:40:00,59.99,60.03,59.98,60.02,34900.0,40.7115,40.7387,40.7047,40.7319,34900.0
2013-10-10 14:45:00,60.02,60.05,60.0,60.03,30600.0,40.7319,40.7522,40.7183,40.7387,30600.0
2013-10-10 14:50:00,60.03,60.05,60.0,60.03,32400.0,40.7387,40.7522,40.7183,40.7387,32400.0
2013-10-10 14:55:00,60.03,60.08,60.01,60.05,31600.0,40.7387,40.7726,40.7251,40.7522,31600.0
2013-10-10 15:00:00,60.05,60.11,60.0,60.09,102300.0,40.7522,40.793,40.7183,40.7794,102300.0
2013-10-10 15:05:00,60.08,60.15,60.07,60.14,53600.0,40.7726,40.8201,40.7658,40.8133,53600.0
2013-10-10 15:10:00,60.14,60.23,60.12,60.22,76700.0,40.8133,40.8744,40.7997,40.8676,76700.0
2013-10-10 15:15:00,60.22,60.22,60.12,60.14,65600.0,40.8676,40.8676,40.7997,40.8133,65600.0
2013-10-10 15:20:00,60.15,60.21,60.06,60.2,121200.0,40.8201,40.8608,40.759,40.854,121200.0
2013-10-10 15:25:00,60.22,60.26,60.2,60.24,60500.0,40.8676,40.8947,40.854,40.8812,60500.0
2013-10-10 15:30:00,60.24,60.25,60.18,60.19,95200.0,40.8812,40.888,40.8405,40.8472,95200.0
2013-10-10 15:35:00,60.18,60.2,60.13,60.18,85600.0,40.8405,40.854,40.8065,40.8405,85600.0
2013-10-10 15:40:00,60.18,60.21,60.15,60.2,101300.0,40.8405,40.8608,40.8201,40.854,101300.0
2013-10-10 15:45:00,60.2,60.25,60.13,60.16,128100.0,40.854,40.888,40.8065,40.8269,128100.0
2013-10-10 15:50:00,60.16,60.24,60.14,60.17,114600.0,40.8269,40.8812,40.8133,40.8337,114600.0
2013-10-10 15:55:00,60.17,60.26,60.16,60.26,194700.0,40.8337,40.8947,40.8269,40.8947,194700.0
2013-10-11 09:30:00,59.99,60.02,59.78,59.97,116200.0,40.7115,40.7319,40.569,40.6979,116200.0
2013-10-11 09:35:00,59.98,60.16,59.94,60.12,37300.0,40.7047,40.8269,40.6776,40.7997,37300.0
2013-10-11 09:40:00,60.1,60.12,59.97,60.06,34000.0,40.7862,40.7997,40.6979,40.759,34000.0
2013-10-11 09:45:00,60.08,60.31,60.06,60.31,37900.0,40.7726,40.9287,40.759,40.9287,37900.0
2013-10-11 09:50:00,60.29,60.46,60.29,60.36,50000.0,40.9151,41.0305,40.9151,40.9626,50000.0
2013-10-11 09:55:00,60.35,60.57,60.35,60.56,28700.0,40.9558,41.1051,40.9558,41.0983,28700.0
2013-10-11 10:00:00,60.55,60.63,60.49,60.59,49000.0,41.0916,41.1458,41.0508,41.1187,49000.0
2013-10-11 10:05:00,60.59,60.74,60.57,60.73,37400.0,41.1187,41.2205,41.1051,41.2137,37400.0
2013-10-11 10:10:00,60.72,60.73,60.65,60.66,50100.0,41.2069,41.2137,41.1594,41.1662,50100.0
2013-10-11 10:15:00,60.65,60.66,60.58,60.58,32700.0,41.1594,41.1662,41.1119,41.1119,32700.0
2013-10-11 10:20:00,60.6,60.7,60.58,60.69,28900.0,41.1255,41.1933,41.1119,41.1866,28900.0
2013-10-11 10:25:00,60.69,60.75,60.53,60.55,30000.0,41.1866,41.2273,41.078,41.0916,30000.0
2013-10-11 10:30:00,60.56,60.63,60.55,60.58,19100.0,41.0983,41.1458,41.0916,41.1119,19100.0
2013-10-11 10:35:00,60.59,60.6,60.5,60.52,11500.0,41.1187,41.1255,41.0576,41.0712,11500.0
2013-10-11 10:40:00,60.5,60.55,60.44,60.48,10000.0,41.0576,41.0916,41.0169,41.044,10000.0
2013-10-11 10:45:00,60.47,60.49,60.38,60.38,9800.0,41.0373,41.0508,40.9762,40.9762,9800.0
2013-10-11 10:50:00,60.36,60.51,60.36,60.51,21600.0,40.9626,41.0644,40.9626,41.0644,21600.0
2013-10-11 10:55:00,60.52,60.62,60.52,60.61,26200.0,41.0712,41.1391,41.0712,41.1323,26200.0
2013-10-11 11:00:00,60.6,60.6,60.55,60.58,11400.0,41.1255,41.1255,41.0916,41.1119,11400.0
2013-10-11 11:05:00,60.57,60.67,60.57,60.6,17000.0,41.1051,41.173,41.1051,41.1255,17000.0
2013-10-11 11:10:00,60.58,60.59,60.5,60.52,15900.0,41.1119,41.1187,41.0576,41.0712,15900.0
2013-10-11 11:15:00,60.53,60.57,60.45,60.49,14100.0,41.078,41.1051,41.0237,41.0508,14100.0
2013-10-11 11:20:00,60.5,60.53,60.48,60.49,19000.0,41.0576,41.078,41.044,41.0508,19000.0
2013-10-11 11:25:00,60.5,60.62,60.5,60.62,19000.0,41.0576,41.1391,41.0576,41.1391,19000.0
2013-10-11 11:30:00,60.62,60.81,60.62,60.8,29300.0,41.1391,41.268,41.1391,41.2612,29300.0
2013-10-11 11:35:00,60.79,60.97,60.79,60.96,45300.0,41.2544,41.3766,41.2544,41.3698,45300.0
2013-10-11 11:40:00,60.96,61.2,60.96,61.18,146700.0,41.3698,41.5327,41.3698,41.5191,146700.0
2013-10-11 11:45:00,61.19,61.27,61.15,61.15,77900.0,41.5259,41.5802,41.4987,41.4987,77900.0
2013-10-11 11:50:00,61.14,61.23,61.08,61.23,55500.0,41.4919,41.553,41.4512,41.553,55500.0
2013-10-11 11:55:00,61.24,61.26,61.17,61.26,40900.0,41.5598,41.5734,41.5123,41.5734,40900.0
2013-10-11 12:00:00,61.25,61.37,61.24,61.3,38800.0,41.5666,41.648,41.5598,41.6005,38800.0
2013-10-11 12:05:00,61.3,61.32,61.18,61.24,69400.0,41.6005,41.6141,41.5191,41.5598,69400.0
2013-10-11 12:10:00,61.24,61.24,61.05,61.12,54200.0,41.5598,41.5598,41.4309,41.4784,54200.0
2013-10-11 12:15:00,61.13,61.22,61.12,61.2,39000.0,41.4852,41.5462,41.4784,41.5327,39000.0
2013-10-11 12:20:00,61.2,61.25,61.14,61.19,64300.0,41.5327,41.5666,41.4919,41.5259,64300.0
2013-10-11 12:25:00,61.19,61.21,61.12,61.12,17400.0,41.5259,41.5395,41.4784,41.4784,17400.0
2013-10-11 12:30:00,61.13,61.2,61.13,61.18,23400.0,41.4852,41.5327,41.4852,41.5191,23400.0
2013-10-11 12:35:00,61.18,61.19,61.15,61.16,21000.0,41.5191,41.5259,41.4987,41.5055,21000.0
2013-10-11 12:40:00,61.17,61.3,61.17,61.28,34800.0,41.5123,41.6005,41.5123,41.587,34800.0
2013-10-11 12:45:00,61.28,61.28,61.17,61.18,29100.0,41.587,41.587,41.5123,41.5191,29100.0
2013-10-11 12:50:00,61.2,61.24,61.17,61.17,23700.0,41.5327,41.5598,41.5123,41.5123,23700.0
2013-10-11 12:55:00,61.18,61.18,61.13,61.17,21700.0,41.5191,41.5191,41.4852,41.5123,21700.0
2013-10-11 13:00:00,61.18,61.18,61.11,61.13,33200.0,41.5191,41.5191,41.4716,41.4852,33200.0
2013-10-11 13:05:00,61.14,61.23,61.14,61.2,17900.0,41.4919,41.553,41.4919,41.5327,17900.0
2013-10-11 13:10:00,61.21,61.22,61.16,61.17,11200.0,41.5395,41.5462,41.5055,41.5123,11200.0
2013-10-11 13:15:00,61.17,61.17,61.01,61.02,32100.0,41.5123,41.5123,41.4037,41.4105,32100.0
2013-10-11 13:20:00,61.02,61.03,60.97,60.98,24300.0,41.4105,41.4173,41.3766,41.3834,24300.0
2013-10-11 13:25:00,60.98,61.08,60.98,61.06,28800.0,41.3834,41.4512,41.3834,41.4377,28800.0
2013-10-11 13:30:00,61.06,61.07,61.03,61.06,25600.0,41.4377,41.4444,41.4173,41.4377,25600.0
2013-10-11 13:35:00,61.06,61.09,61.0,61.01,28200.0,41.4377,41.458,41.3969,41.4037,28200.0
2013-10-11 13:40:00,61.02,61.02,60.93,60.94,21900.0,41.4105,41.4105,41.3494,41.3562,21900.0
2013-10-11 13:45:00,60.94,60.99,60.92,60.92,9600.0,41.3562,41.3902,41.3426,41.3426,9600.0
2013-10-11 13:50:00,60.91,60.95,60.87,60.95,20700.0,41.3359,41.363,41.3087,41.363,20700.0
2013-10-11 13:55:00,60.95,61.0,60.92,61.0,18900.0,41.363,41.3969,41.3426,41.3969,18900.0
2013-10-11 14:00:00,61.0,61.05,60.94,61.01,20700.0,41.3969,41.4309,41.3562,41.4037,20700.0
2013-10-11 14:05:00,61.0,61.0,60.96,60.99,19000.0,41.3969,41.3969,41.3698,41.3902,19000.0
2013-10-11 14:10:00,60.99,60.99,60.95,60.95,12000.0,41.3902,41.3902,41.363,41.363,12000.0
2013-10-11 14:15:00,60.94,61.01,60.94,61.0,24100.0,41.3562,41.4037,41.3562,41.3969,24100.0
2013-10-11 14:20:00,61.0,61.02,60.93,60.95,19700.0,41.3969,41.4105,41.3494,41.363,19700.0
2013-10-11 14:25:00,60.96,60.96,60.86,60.9,17700.0,41.3698,41.3698,41.3019,41.3291,17700.0
2013-10-11 14:30:00,60.9,60.94,60.86,60.86,47300.0,41.3291,41.3562,41.3019,41.3019,47300.0
2013-10-11 14:35:00,60.86,60.88,60.8,60.82,70200.0,41.3019,41.3155,41.2612,41.2748,70200.0
2013-10-11 14:40:00,60.81,60.85,60.68,60.71,85500.0,41.268,41.2951,41.1798,41.2001,85500.0
2013-10-11 14:45:00,60.71,60.73,60.66,60.67,41000.0,41.2001,41.2137,41.1662,41.173,41000.0
2013-10-11 14:50:00,60.67,60.69,60.63,60.67,40600.0,41.173,41.1866,41.1458,41.173,40600.0
2013-10-11 14:55:00,60.67,60.72,60.67,60.72,30900.0,41.173,41.2069,41.173,41.2069,30900.0
2013-10-11 15:00:00,60.72,60.72,60.57,60.62,35900.0,41.2069,41.2069,41.1051,41.1391,35900.0
2013-10-11 15:05:00,60.63,60.65,60.59,60.61,20600.0,41.1458,41.1594,41.1187,41.1323,20600.0
2013-10-11 15:10:00,60.62,60.66,60.5,60.51,34300.0,41.1391,41.1662,41.0576,41.0644,34300.0
2013-10-11 15:15:00,60.51,60.6,60.48,60.6,33900.0,41.0644,41.1255,41.044,41.1255,33900.0
2013-10-11 15:20:00,60.6,60.68,60.59,60.67,27600.0,41.1255,41.1798,41.1187,41.173,27600.0
2013-10-11 15:25:00,60.66,60.75,60.66,60.74,24700.0,41.1662,41.2273,41.1662,41.2205,24700.0
2013-10-11 15:30:00,60.74,60.82,60.7,60.71,44500.0,41.2205,41.2748,41.1933,41.2001,44500.0
2013-10-11 15:35:00,60.71,60.72,60.64,60.64,34400.0,41.2001,41.2069,41.1526,41.1526,34400.0
2013-10-11 15:40:00,60.65,60.68,60.65,60.65,33800.0,41.1594,41.1798,41.1594,41.1594,33800.0
2013-10-11 15:45:00,60.64,60.65,60.55,60.55,69200.0,41.1526,41.1594,41.0916,41.0916,69200.0
2013-10-11 15:50:00,60.55,60.65,60.55,60.64,90200.0,41.0916,41.1594,41.0916,41.1526,90200.0
2013-10-11 15:55:00,60.64,60.82,60.64,60.81,137500.0,41.1526,41.2748,41.1526,41.268,137500.0
2013-10-14 09:30:00,60.3,60.35,60.14,60.28,61900.0,40.9219,40.9558,40.8133,40.9083,61900.0
2013-10-14 09:35:00,60.29,60.58,60.29,60.52,24200.0,40.9151,41.1119,40.9151,41.0712,24200.0
2013-10-14 09:40:00,60.51,60.52,60.29,60.29,52300.0,41.0644,41.0712,40.9151,40.9151,52300.0
2013-10-14 09:45:00,60.26,60.37,60.2,60.31,25300.0,40.8947,40.9694,40.854,40.9287,25300.0
2013-10-14 09:50:00,60.32,60.39,60.28,60.28,27700.0,40.9355,40.983,40.9083,40.9083,27700.0
2013-10-14 09:55:00,60.27,60.33,60.24,60.26,42700.0,40.9015,40.9423,40.8812,40.8947,42700.0
2013-10-14 10:00:00,60.25,60.37,60.19,60.34,40000.0,40.888,40.9694,40.8472,40.949,40000.0
2013-10-14 10:05:00,60.35,60.35,60.23,60.32,17400.0,40.9558,40.9558,40.8744,40.9355,17400.0
2013-10-14 10:10:00,60.32,60.48,60.29,60.43,20300.0,40.9355,41.044,40.9151,41.0101,20300.0
2013-10-14 10:15:00,60.41,60.51,60.4,60.4,24900.0,40.9965,41.0644,40.9898,40.9898,24900.0
2013-10-14 10:20:00,60.4,60.52,60.4,60.4,19800.0,40.9898,41.0712,40.9898,40.9898,19800.0
2013-10-14 10:25:00,60.37,60.53,60.35,60.53,11600.0,40.9694,41.078,40.9558,41.078,11600.0
2013-10-14 10:30:00,60.5,60.61,60.5,60.59,14200.0,41.0576,41.1323,41.0576,41.1187,14200.0
2013-10-14 10:35:00,60.59,60.64,60.55,60.6,22000.0,41.1187,41.1526,41.0916,41.1255,22000.0
2013-10-14 10:40:00,60.58,60.58,60.43,60.44,11800.0,41.1119,41.1119,41.0101,41.0169,11800.0
2013-10-14 10:45:00,60.45,60.51,60.4,60.4,34700.0,41.0237,41.0644,40.9898,40.9898,34700.0
2013-10-14 10:50:00,60.43,60.43,60.35,60.38,12000.0,41.0101,41.0101,40.9558,40.9762,12000.0
2013-10-14 10:55:00,60.38,60.48,60.36,60.47,8400.0,40.9762,41.044,40.9626,41.0373,8400.0
2013-10-14 11:00:00,60.47,60.48,60.41,60.43,20900.0,41.0373,41.044,40.9965,41.0101,20900.0
2013-10-14 11:05:00,60.44,60.46,60.39,60.43,16800.0,41.0169,41.0305,40.983,41.0101,16800.0
2013-10-14 11:10:00,60.44,60.54,60.44,60.53,29500.0,41.0169,41.0848,41.0169,41.078,29500.0
2013-10-14 11:15:00,60.54,60.66,60.53,60.66,66100.0,41.0848,41.1662,41.078,41.1662,66100.0
2013-10-14 11:20:00,60.65,60.68,60.6,60.62,25200.0,41.1594,41.1798,41.1255,41.1391,25200.0
2013-10-14 11:25:00,60.63,60.67,60.55,60.64,40700.0,41.1458,41.173,41.0916,41.1526,40700.0
2013-10-14 11:30:00,60.64,60.68,60.59,60.61,20000.0,41.1526,41.1798,41.1187,41.1323,20000.0
2013-10-14 11:35:00,60.63,60.7,60.61,60.7,16100.0,41.1458,41.1933,41.1323,41.1933,16100.0
2013-10-14 11:40:00,60.69,60.72,60.64,60.65,22000.0,41.1866,41.2069,41.1526,41.1594,22000.0
2013-10-14 11:45:00,60.66,60.74,60.66,60.7,8800.0,41.1662,41.2205,41.1662,41.1933,8800.0
2013-10-14 11:50:00,60.7,60.73,60.7,60.73,13000.0,41.1933,41.2137,41.1933,41.2137,13000.0
2013-10-14 11:55:00,60.74,60.82,60.72,60.78,15300.0,41.2205,41.2748,41.2069,41.2476,15300.0
2013-10-14 12:00:00,60.79,60.87,60.79,60.86,11800.0,41.2544,41.3087,41.2544,41.3019,11800.0
2013-10-14 12:05:00,60.87,60.9,60.81,60.81,27700.0,41.3087,41.3291,41.268,41.268,27700.0
2013-10-14 12:10:00,60.8,60.82,60.75,60.8,11400.0,41.2612,41.2748,41.2273,41.2612,11400.0
2013-10-14 12:15:00,60.78,60.92,60.78,60.92,20500.0,41.2476,41.3426,41.2476,41.3426,20500.0
2013-10-14 12:20:00,60.91,60.94,60.89,60.92,21000.0,41.3359,41.3562,41.3223,41.3426,21000.0
2013-10-14 12:25:00,60.92,60.98,60.92,60.96,12900.0,41.3426,41.3834,41.3426,41.3698,12900.0
2013-10-14 12:30:00,60.95,61.02,60.94,60.98,12200.0,41.363,41.4105,41.3562,41.3834,12200.0
2013-10-14 12:35:00,60.98,61.06,60.97,61.06,11400.0,41.3834,41.4377,41.3766,41.4377,11400.0
2013-10-14 12:40:00,61.05,61.08,61.02,61.03,16400.0,41.4309,41.4512,41.4105,41.4173,16400.0
2013-10-14 12:45:00,61.04,61.07,61.02,61.07,19700.0,41.4241,41.4444,41.4105,41.4444,19700.0
2013-10-14 12:50:00,61.07,61.1,61.04,61.06,27600.0,41.4444,41.4648,41.4241,41.4377,27600.0
2013-10-14 12:55:00,61.06,61.09,60.98,60.99,44800.0,41.4377,41.458,41.3834,41.3902,44800.0
2013-10-14 13:00:00,60.99,61.0,60.93,60.99,14800.0,41.3902,41.3969,41.3494,41.3902,14800.0
2013-10-14 13:05:00,61.0,61.02,60.98,60.98,13700.0,41.3969,41.4105,41.3834,41.3834,13700.0
2013-10-14 13:10:00,60.98,61.1,60.97,61.08,16800.0,41.3834,41.4648,41.3766,41.4512,16800.0
2013-10-14 13:15:00,61.05,61.09,61.03,61.08,16000.0,41.4309,41.458,41.4173,41.4512,16000.0
2013-10-14 13:20:00,61.06,61.1,61.05,61.05,6200.0,41.4377,41.4648,41.4309,41.4309,6200.0
2013-10-14 13:25:00,61.06,61.1,61.04,61.05,12400.0,41.4377,41.4648,41.4241,41.4309,12400.0
2013-10-14 13:30:00,61.05,61.09,61.05,61.06,18300.0,41.4309,41.458,41.4309,41.4377,18300.0
2013-10-14 13:35:00,61.06,61.1,61.05,61.1,5600.0,41.4377,41.4648,41.4309,41.4648,5600.0
2013-10-14 13:40:00,61.11,61.18,61.11,61.17,17700.0,41.4716,41.5191,41.4716,41.5123,17700.0
2013-10-14 13:45:00,61.18,61.2,61.09,61.16,16000.0,41.5191,41.5327,41.458,41.5055,16000.0
2013-10-14 13:50:00,61.16,61.16,61.07,61.11,14700.0,41.5055,41.5055,41.4444,41.4716,14700.0
2013-10-14 13:55:00,61.12,61.12,61.01,61.07,12600.0,41.4784,41.4784,41.4037,41.4444,12600.0
2013-10-14 14:00:00,61.08,61.15,61.01,61.15,36600.0,41.4512,41.4987,41.4037,41.4987,36600.0
2013-10-14 14:05:00,61.13,61.18,61.12,61.13,13100.0,41.4852,41.5191,41.4784,41.4852,13100.0
2013-10-14 14:10:00,61.12,61.12,61.05,61.08,16300.0,41.4784,41.4784,41.4309,41.4512,16300.0
2013-10-14 14:15:00,61.09,61.15,61.09,61.14,14400.0,41.458,41.4987,41.458,41.4919,14400.0
2013-10-14 14:20:00,61.14,61.15,60.99,61.02,21800.0,41.4919,41.4987,41.3902,41.4105,21800.0
2013-10-14 14:25:00,61.03,61.05,61.0,61.05,8800.0,41.4173,41.4309,41.3969,41.4309,8800.0
2013-10-14 14:30:00,61.05,61.09,61.04,61.08,14700.0,41.4309,41.458,41.4241,41.4512,14700.0
2013-10-14 14:35:00,61.08,61.1,61.05,61.07,8900.0,41.4512,41.4648,41.4309,41.4444,8900.0
2013-10-14 14:40:00,61.08,61.09,60.9,60.94,19000.0,41.4512,41.458,41.3291,41.3562,19000.0
2013-10-14 14:45:00,60.94,60.98,60.92,60.97,25900.0,41.3562,41.3834,41.3426,41.3766,25900.0
2013-10-14 14:50:00,60.97,60.97,60.88,60.88,18300.0,41.3766,41.3766,41.3155,41.3155,18300.0
2013-10-14 14:55:00,60.89,60.94,60.86,60.91,45700.0,41.3223,41.3562,41.3019,41.3359,45700.0
2013-10-14 15:00:00,60.91,60.91,60.87,60.89,41900.0,41.3359,41.3359,41.3087,41.3223,41900.0
2013-10-14 15:05:00,60.89,60.97,60.88,60.96,35000.0,41.3223,41.3766,41.3155,41.3698,35000.0
2013-10-14 15:10:00,60.96,61.02,60.92,61.01,31200.0,41.3698,41.4105,41.3426,41.4037,31200.0
2013-10-14 15:15:00,61.0,61.04,60.97,60.99,31800.0,41.3969,41.4241,41.3766,41.3902,31800.0
2013-10-14 15:20:00,60.99,60.99,60.93,60.95,27500.0,41.3902,41.3902,41.3494,41.363,27500.0
2013-10-14 15:25:00,60.95,60.97,60.93,60.96,26700.0,41.363,41.3766,41.3494,41.3698,26700.0
2013-10-14 15:30:00,60.97,61.04,60.96,61.02,52300.0,41.3766,41.4241,41.3698,41.4105,52300.0
2013-10-14 15:35:00,61.01,61.06,60.99,60.99,43100.0,41.4037,41.4377,41.3902,41.3902,43100.0
2013-10-14 15:40:00,60.98,61.0,60.91,60.95,44700.0,41.3834,41.3969,41.3359,41.363,44700.0
2013-10-14 15:45:00,60.95,60.96,60.88,60.89,60300.0,41.363,41.3698,41.3155,41.3223,60300.0
2013-10-14 15:50:00,60.9,60.91,60.86,60.87,97500.0,41.3291,41.3359,41.3019,41.3087,97500.0
2013-10-14 15:55:00,60.87,60.95,60.86,60.94,149900.0,41.3087,41.363,41.3019,41.3562,149900.0
2013-10-15 09:30:00,60.74,60.78,60.64,60.65,50000.0,41.2205,41.2476,41.1526,41.1594,50000.0
2013-10-15 09:35:00,60.61,60.87,60.55,60.6,16000.0,41.1323,41.3087,41.0916,41.1255,16000.0
2013-10-15 09:40:00,60.65,60.67,60.5,60.53,35300.0,41.1594,41.173,41.0576,41.078,35300.0
2013-10-15 09:45:00,60.55,60.85,60.55,60.77,17800.0,41.0916,41.2951,41.0916,41.2409,17800.0
2013-10-15 09:50:00,60.83,61.02,60.8,60.88,36900.0,41.2816,41.4105,41.2612,41.3155,36900.0
2013-10-15 09:55:00,60.88,60.91,60.73,60.79,34400.0,41.3155,41.3359,41.2137,41.2544,34400.0
2013-10-15 10:00:00,60.81,60.95,60.69,60.94,55900.0,41.268,41.363,41.1866,41.3562,55900.0
2013-10-15 10:05:00,60.93,61.04,60.86,61.04,48800.0,41.3494,41.4241,41.3019,41.4241,48800.0
2013-10-15 10:10:00,61.04,61.17,61.01,61.1,57500.0,41.4241,41.5123,41.4037,41.4648,57500.0
2013-10-15 10:15:00,61.1,61.13,60.99,60.99,63500.0,41.4648,41.4852,41.3902,41.3902,63500.0
2013-10-15 10:20:00,60.99,61.11,60.99,61.06,68000.0,41.3902,41.4716,41.3902,41.4377,68000.0
2013-10-15 10:25:00,61.05,61.11,61.05,61.07,49900.0,41.4309,41.4716,41.4309,41.4444,49900.0
2013-10-15 10:30:00,61.07,61.12,61.05,61.06,35300.0,41.4444,41.4784,41.4309,41.4377,35300.0
2013-10-15 10:35:00,61.06,61.12,61.01,61.11,23800.0,41.4377,41.4784,41.4037,41.4716,23800.0
2013-10-15 10:40:00,61.11,61.14,60.99,61.09,26300.0,41.4716,41.4919,41.3902,41.458,26300.0
2013-10-15 10:45:00,61.1,61.11,61.04,61.08,18000.0,41.4648,41.4716,41.4241,41.4512,18000.0
2013-10-15 10:50:00,61.07,61.09,61.03,61.06,19500.0,41.4444,41.458,41.4173,41.4377,19500.0
2013-10-15 10:55:00,61.04,61.05,60.97,61.0,18900.0,41.4241,41.4309,41.3766,41.3969,18900.0
2013-10-15 11:00:00,60.99,61.01,60.95,60.95,25000.0,41.3902,41.4037,41.363,41.363,25000.0
2013-10-15 11:05:00,60.96,60.99,60.86,60.91,24500.0,41.3698,41.3902,41.3019,41.3359,24500.0
2013-10-15 11:10:00,60.92,61.2,60.89,61.11,47100.0,41.3426,41.5327,41.3223,41.4716,47100.0
2013-10-15 11:15:00,61.12,61.18,61.11,61.17,20700.0,41.4784,41.5191,41.4716,41.5123,20700.0
2013-10-15 11:20:00,61.19,61.28,61.17,61.26,22100.0,41.5259,41.587,41.5123,41.5734,22100.0
2013-10-15 11:25:00,61.26,61.32,61.25,61.25,23500.0,41.5734,41.6141,41.5666,41.5666,23500.0
2013-10-15 11:30:00,61.25,61.34,61.24,61.28,28400.0,41.5666,41.6277,41.5598,41.587,28400.0
2013-10-15 11:35:00,61.28,61.34,61.2,61.25,22800.0,41.587,41.6277,41.5327,41.5666,22800.0
2013-10-15 11:40:00,61.25,61.29,61.21,61.28,24600.0,41.5666,41.5937,41.5395,41.587,24600.0
2013-10-15 11:45:00,61.28,61.38,61.28,61.38,37200.0,41.587,41.6548,41.587,41.6548,37200.0
2013-10-15 11:50:00,61.37,61.49,61.37,61.47,31300.0,41.648,41.7295,41.648,41.7159,31300.0
2013-10-15 11:55:00,61.47,61.49,61.45,61.46,20900.0,41.7159,41.7295,41.7023,41.7091,20900.0
2013-10-15 12:00:00,61.46,61.46,61.38,61.4,13700.0,41.7091,41.7091,41.6548,41.6684,13700.0
2013-10-15 12:05:00,61.41,61.42,61.3,61.34,24000.0,41.6752,41.682,41.6005,41.6277,24000.0
2013-10-15 12:10:00,61.35,61.38,61.31,61.32,16100.0,41.6345,41.6548,41.6073,41.6141,16100.0
2013-10-15 12:15:00,61.31,61.32,61.19,61.23,20000.0,41.6073,41.6141,41.5259,41.553,20000.0
2013-10-15 12:20:00,61.24,61.24,61.21,61.23,13200.0,41.5598,41.5598,41.5395,41.553,13200.0
2013-10-15 12:25:00,61.23,61.23,61.14,61.14,28300.0,41.553,41.553,41.4919,41.4919,28300.0
2013-10-15 12:30:00,61.13,61.22,61.12,61.22,17000.0,41.4852,41.5462,41.4784,41.5462,17000.0
2013-10-15 12:35:00,61.23,61.25,61.18,61.18,9100.0,41.553,41.5666,41.5191,41.5191,9100.0
2013-10-15 12:40:00,61.17,61.25,61.16,61.24,19300.0,41.5123,41.5666,41.5055,41.5598,19300.0
2013-10-15 12:45:00,61.24,61.24,61.14,61.14,9000.0,41.5598,41.5598,41.4919,41.4919,9000.0
2013-10-15 12:50:00,61.17,61.26,61.17,61.25,11300.0,41.5123,41.5734,41.5123,41.5666,11300.0
2013-10-15 12:55:00,61.24,61.24,61.2,61.2,20700.0,41.5598,41.5598,41.5327,41.5327,20700.0
2013-10-15 13:00:00,61.22,61.23,61.17,61.18,19800.0,41.5462,41.553,41.5123,41.5191,19800.0
2013-10-15 13:05:00,61.18,61.23,61.18,61.22,14600.0,41.5191,41.553,41.5191,41.5462,14600.0
2013-10-15 13:10:00,61.21,61.29,61.18,61.28,17400.0,41.5395,41.5937,41.5191,41.587,17400.0
2013-10-15 13:15:00,61.28,61.29,61.19,61.23,18300.0,41.587,41.5937,41.5259,41.553,18300.0
2013-10-15 13:20:00,61.23,61.23,61.17,61.21,18600.0,41.553,41.553,41.5123,41.5395,18600.0
2013-10-15 13:25:00,61.22,61.24,61.18,61.18,23800.0,41.5462,41.5598,41.5191,41.5191,23800.0
2013-10-15 13:30:00,61.18,61.21,61.16,61.21,36900.0,41.5191,41.5395,41.5055,41.5395,36900.0
2013-10-15 13:35:00,61.23,61.26,61.22,61.24,22300.0,41.553,41.5734,41.5462,41.5598,22300.0
2013-10-15 13:40:00,61.24,61.26,61.19,61.22,23800.0,41.5598,41.5734,41.5259,41.5462,23800.0
2013-10-15 13:45:00,61.22,61.22,61.2,61.21,28600.0,41.5462,41.5462,41.5327,41.5395,28600.0
2013-10-15 13:50:00,61.21,61.23,61.16,61.18,42200.0,41.5395,41.553,41.5055,41.5191,42200.0
2013-10-15 13:55:00,61.19,61.22,61.19,61.21,18700.0,41.5259,41.5462,41.5259,41.5395,18700.0
2013-10-15 14:00:00,61.21,61.22,61.17,61.19,28300.0,41.5395,41.5462,41.5123,41.5259,28300.0
2013-10-15 14:05:00,61.19,61.2,61.15,61.18,20800.0,41.5259,41.5327,41.4987,41.5191,20800.0
2013-10-15 14:10:00,61.18,61.18,61.11,61.14,31300.0,41.5191,41.5191,41.4716,41.4919,31300.0
2013-10-15 14:15:00,61.13,61.19,61.13,61.19,18200.0,41.4852,41.5259,41.4852,41.5259,18200.0
2013-10-15 14:20:00,61.19,61.21,61.06,61.08,37600.0,41.5259,41.5395,41.4377,41.4512,37600.0
2013-10-15 14:25:00,61.08,61.1,61.03,61.04,48000.0,41.4512,41.4648,41.4173,41.4241,48000.0
2013-10-15 14:30:00,61.05,61.05,60.95,60.98,31000.0,41.4309,41.4309,41.363,41.3834,31000.0
2013-10-15 14:35:00,60.97,60.98,60.76,60.9,46900.0,41.3766,41.3834,41.2341,41.3291,46900.0
2013-10-15 14:40:00,60.88,60.95,60.81,60.91,16900.0,41.3155,41.363,41.268,41.3359,16900.0
2013-10-15 14:45:00,60.91,60.92,60.71,60.83,39300.0,41.3359,41.3426,41.2001,41.2816,39300.0
2013-10-15 14:50:00,60.86,60.95,60.85,60.91,36900.0,41.3019,41.363,41.2951,41.3359,36900.0
2013-10-15 14:55:00,60.9,61.0,60.9,61.0,29000.0,41.3291,41.3969,41.3291,41.3969,29000.0
2013-10-15 15:00:00,61.0,61.05,60.97,61.03,41200.0,41.3969,41.4309,41.3766,41.4173,41200.0
2013-10-15 15:05:00,61.02,61.2,61.01,61.17,31300.0,41.4105,41.5327,41.4037,41.5123,31300.0
2013-10-15 15:10:00,61.18,61.3,61.18,61.27,34200.0,41.5191,41.6005,41.5191,41.5802,34200.0
2013-10-15 15:15:00,61.27,61.27,61.19,61.24,40800.0,41.5802,41.5802,41.5259,41.5598,40800.0
2013-10-15 15:20:00,61.23,61.25,61.16,61.19,35000.0,41.553,41.5666,41.5055,41.5259,35000.0
2013-10-15 15:25:00,61.2,61.21,61.13,61.16,27300.0,41.5327,41.5395,41.4852,41.5055,27300.0
2013-10-15 15:30:00,61.16,61.17,61.07,61.07,27100.0,41.5055,41.5123,41.4444,41.4444,27100.0
2013-10-15 15:35:00,61.08,61.13,61.05,61.07,59400.0,41.4512,41.4852,41.4309,41.4444,59400.0
2013-10-15 15:40:00,61.07,61.07,60.9,60.92,51400.0,41.4444,41.4444,41.3291,41.3426,51400.0
2013-10-15 15:45:00,60.92,61.0,60.92,60.97,50800.0,41.3426,41.3969,41.3426,41.3766,50800.0
2013-10-15 15:50:00,60.97,60.99,60.94,60.98,60000.0,41.3766,41.3902,41.3562,41.3834,60000.0
2013-10-15 15:55:00,60.98,61.05,60.97,60.97,131400.0,41.3834,41.4309,41.3766,41.3766,131400.0
2013-10-16 09:30:00,61.48,61.88,61.31,61.87,106400.0,41.7227,41.9941,41.6073,41.9874,106400.0
2013-10-16 09:35:00,61.88,62.06,61.87,62.02,58700.0,41.9941,42.1163,41.9874,42.0892,58700.0
2013-10-16 09:40:00,62.02,62.02,61.86,61.9,19100.0,42.0892,42.0892,41.9806,42.0077,19100.0
2013-10-16 09:45:00,61.9,62.02,61.9,61.97,41100.0,42.0077,42.0892,42.0077,42.0552,41100.0
2013-10-16 09:50:00,61.98,62.12,61.94,62.09,56700.0,42.062,42.157,42.0349,42.1367,56700.0
2013-10-16 09:55:00,62.1,62.36,62.06,62.34,73100.0,42.1434,42.3199,42.1163,42.3063,73100.0
2013-10-16 10:00:00,62.33,62.41,62.27,62.36,52000.0,42.2995,42.3538,42.2588,42.3199,52000.0
2013-10-16 10:05:00,62.35,62.38,62.17,62.25,79100.0,42.3131,42.3335,42.1909,42.2452,79100.0
2013-10-16 10:10:00,62.25,62.38,62.18,62.34,98500.0,42.2452,42.3335,42.1977,42.3063,98500.0
2013-10-16 10:15:00,62.36,62.43,62.36,62.38,42400.0,42.3199,42.3674,42.3199,42.3335,42400.0
2013-10-16 10:20:00,62.4,62.44,62.37,62.43,34200.0,42.347,42.3742,42.3267,42.3674,34200.0
2013-10-16 10:25:00,62.44,62.46,62.33,62.39,42100.0,42.3742,42.3878,42.2995,42.3402,42100.0
2013-10-16 10:30:00,62.42,62.42,62.34,62.41,56600.0,42.3606,42.3606,42.3063,42.3538,56600.0
2013-10-16 10:35:00,62.4,62.46,62.4,62.44,31400.0,42.347,42.3878,42.347,42.3742,31400.0
2013-10-16 10:40:00,62.44,62.48,62.39,62.42,28100.0,42.3742,42.4013,42.3402,42.3606,28100.0
2013-10-16 10:45:00,62.42,62.59,62.4,62.59,41900.0,42.3606,42.476,42.347,42.476,41900.0
2013-10-16 10:50:00,62.59,62.84,62.55,62.79,135600.0,42.476,42.6456,42.4488,42.6117,135600.0
2013-10-16 10:55:00,62.79,62.83,62.74,62.82,50500.0,42.6117,42.6388,42.5778,42.6321,50500.0
2013-10-16 11:00:00,62.81,62.84,62.62,62.71,43000.0,42.6253,42.6456,42.4963,42.5574,43000.0
2013-10-16 11:05:00,62.71,62.83,62.69,62.81,26600.0,42.5574,42.6388,42.5438,42.6253,26600.0
2013-10-16 11:10:00,62.82,62.86,62.8,62.83,45300.0,42.6321,42.6592,42.6185,42.6388,45300.0
2013-10-16 11:15:00,62.84,62.85,62.73,62.74,48600.0,42.6456,42.6524,42.571,42.5778,48600.0
2013-10-16 11:20:00,62.74,62.78,62.67,62.71,33500.0,42.5778,42.6049,42.5303,42.5574,33500.0
2013-10-16 11:25:00,62.71,62.71,62.6,62.65,26100.0,42.5574,42.5574,42.4828,42.5167,26100.0
2013-10-16 11:30:00,62.65,62.69,62.6,62.6,35200.0,42.5167,42.5438,42.4828,42.4828,35200.0
2013-10-16 11:35:00,62.59,62.65,62.56,62.63,27500.0,42.476,42.5167,42.4556,42.5031,27500.0
2013-10-16 11:40:00,62.63,62.68,62.61,62.68,25100.0,42.5031,42.5371,42.4895,42.5371,25100.0
2013-10-16 11:45:00,62.67,62.72,62.64,62.65,30900.0,42.5303,42.5642,42.5099,42.5167,30900.0
2013-10-16 11:50:00,62.65,62.69,62.61,62.63,22400.0,42.5167,42.5438,42.4895,42.5031,22400.0
2013-10-16 11:55:00,62.64,62.66,62.55,62.59,33900.0,42.5099,42.5235,42.4488,42.476,33900.0
2013-10-16 12:00:00,62.59,62.65,62.56,62.62,22700.0,42.476,42.5167,42.4556,42.4963,22700.0
2013-10-16 12:05:00,62.62,62.72,62.62,62.71,45100.0,42.4963,42.5642,42.4963,42.5574,45100.0
2013-10-16 12:10:00,62.71,62.8,62.71,62.79,20200.0,42.5574,42.6185,42.5574,42.6117,20200.0
2013-10-16 12:15:00,62.78,62.84,62.77,62.83,30700.0,42.6049,42.6456,42.5981,42.6388,30700.0
2013-10-16 12:20:00,62.84,62.84,62.75,62.75,28300.0,42.6456,42.6456,42.5846,42.5846,28300.0
2013-10-16 12:25:00,62.76,62.83,62.73,62.78,36800.0,42.5913,42.6388,42.571,42.6049,36800.0
2013-10-16 12:30:00,62.78,62.83,62.75,62.78,101900.0,42.6049,42.6388,42.5846,42.6049,101900.0
2013-10-16 12:35:00,62.79,62.8,62.71,62.79,32500.0,42.6117,42.6185,42.5574,42.6117,32500.0
2013-10-16 12:40:00,62.79,62.84,62.78,62.84,19000.0,42.6117,42.6456,42.6049,42.6456,19000.0
2013-10-16 12:45:00,62.83,62.88,62.79,62.81,43100.0,42.6388,42.6728,42.6117,42.6253,43100.0
2013-10-16 12:50:00,62.82,62.87,62.81,62.84,16500.0,42.6321,42.666,42.6253,42.6456,16500.0
2013-10-16 12:55:00,62.84,62.88,62.78,62.85,62100.0,42.6456,42.6728,42.6049,42.6524,62100.0
2013-10-16 13:00:00,62.85,62.89,62.84,62.87,36700.0,42.6524,42.6796,42.6456,42.666,36700.0
2013-10-16 13:05:00,62.88,62.93,62.88,62.93,46200.0,42.6728,42.7067,42.6728,42.7067,46200.0
2013-10-16 13:10:00,62.91,62.96,62.88,62.95,51600.0,42.6931,42.7271,42.6728,42.7203,51600.0
2013-10-16 13:15:00,62.95,62.97,62.92,62.96,31000.0,42.7203,42.7339,42.6999,42.7271,31000.0
2013-10-16 13:20:00,62.96,62.96,62.91,62.91,32100.0,42.7271,42.7271,42.6931,42.6931,32100.0
2013-10-16 13:25:00,62.9,62.97,62.9,62.95,34500.0,42.6864,42.7339,42.6864,42.7203,34500.0
2013-10-16 13:30:00,62.95,63.0,62.95,63.0,23500.0,42.7203,42.7542,42.7203,42.7542,23500.0
2013-10-16 13:35:00,62.99,63.02,62.95,63.02,47700.0,42.7474,42.7678,42.7203,42.7678,47700.0
2013-10-16 13:40:00,63.02,63.09,63.02,63.07,31300.0,42.7678,42.8153,42.7678,42.8017,31300.0
2013-10-16 13:45:00,63.06,63.08,63.0,63.01,26100.0,42.7949,42.8085,42.7542,42.761,26100.0
2013-10-16 13:50:00,63.0,63.01,62.88,62.88,22100.0,42.7542,42.761,42.6728,42.6728,22100.0
2013-10-16 13:55:00,62.87,62.94,62.86,62.93,28300.0,42.666,42.7135,42.6592,42.7067,28300.0
2013-10-16 14:00:00,62.93,62.94,62.86,62.87,30600.0,42.7067,42.7135,42.6592,42.666,30600.0
2013-10-16 14:05:00,62.87,62.92,62.86,62.92,26300.0,42.666,42.6999,42.6592,42.6999,26300.0
2013-10-16 14:10:00,62.92,62.93,62.9,62.92,35600.0,42.6999,42.7067,42.6864,42.6999,35600.0
2013-10-16 14:15:00,62.93,62.95,62.87,62.92,31900.0,42.7067,42.7203,42.666,42.6999,31900.0
2013-10-16 14:20:00,62.91,62.92,62.86,62.89,40500.0,42.6931,42.6999,42.6592,42.6796,40500.0
2013-10-16 14:25:00,62.89,62.9,62.73,62.73,44200.0,42.6796,42.6864,42.571,42.571,44200.0
2013-10-16 14:30:00,62.73,62.75,62.71,62.73,30700.0,42.571,42.5846,42.5574,42.571,30700.0
2013-10-16 14:35:00,62.73,62.73,62.65,62.66,42300.0,42.571,42.571,42.5167,42.5235,42300.0
2013-10-16 14:40:00,62.65,62.67,62.59,62.62,78400.0,42.5167,42.5303,42.476,42.4963,78400.0
2013-10-16 14:45:00,62.61,62.63,62.6,62.63,44100.0,42.4895,42.5031,42.4828,42.5031,44100.0
2013-10-16 14:50:00,62.63,62.63,62.57,62.58,96200.0,42.5031,42.5031,42.4624,42.4692,96200.0
2013-10-16 14:55:00,62.59,62.61,62.5,62.6,138700.0,42.476,42.4895,42.4149,42.4828,138700.0
2013-10-16 15:00:00,62.6,62.61,62.49,62.5,67800.0,42.4828,42.4895,42.4081,42.4149,67800.0
2013-10-16 15:05:00,62.51,62.52,62.47,62.51,55700.0,42.4217,42.4285,42.3945,42.4217,55700.0
2013-10-16 15:10:00,62.51,62.53,62.48,62.5,63500.0,42.4217,42.4353,42.4013,42.4149,63500.0
2013-10-16 15:15:00,62.5,62.52,62.49,62.5,39300.0,42.4149,42.4285,42.4081,42.4149,39300.0
2013-10-16 15:20:00,62.49,62.52,62.48,62.52,58200.0,42.4081,42.4285,42.4013,42.4285,58200.0
2013-10-16 15:25:00,62.51,62.52,62.42,62.43,39800.0,42.4217,42.4285,42.3606,42.3674,39800.0
2013-10-16 15:30:00,62.43,62.47,62.4,62.47,44800.0,42.3674,42.3945,42.347,42.3945,44800.0
2013-10-16 15:35:00,62.47,62.48,62.46,62.48,34600.0,42.3945,42.4013,42.3878,42.4013,34600.0
2013-10-16 15:40:00,62.47,62.48,62.45,62.46,97200.0,42.3945,42.4013,42.381,42.3878,97200.0
2013-10-16 15:45:00,62.46,62.52,62.42,62.52,93100.0,42.3878,42.4285,42.3606,42.4285,93100.0
2013-10-16 15:50:00,62.52,62.52,62.48,62.5,107100.0,42.4285,42.4285,42.4013,42.4149,107100.0
2013-10-16 15:55:00,62.49,62.51,62.45,62.49,302100.0,42.4081,42.4217,42.381,42.4081,302100.0
2013-10-17 09:30:00,62.42,62.42,62.01,62.07,47700.0,42.3606,42.3606,42.0824,42.1231,47700.0
2013-10-17 09:35:00,62.11,62.4,62.1,62.29,38600.0,42.1502,42.347,42.1434,42.2724,38600.0
2013-10-17 09:40:00,62.3,62.44,62.25,62.4,75300.0,42.2792,42.3742,42.2452,42.347,75300.0
2013-10-17 09:45:00,62.45,62.48,62.36,62.47,27700.0,42.381,42.4013,42.3199,42.3945,27700.0
2013-10-17 09:50:00,62.48,62.51,62.4,62.41,33700.0,42.4013,42.4217,42.347,42.3538,33700.0
2013-10-17 09:55:00,62.41,62.49,62.41,62.46,24600.0,42.3538,42.4081,42.3538,42.3878,24600.0
2013-10-17 10:00:00,62.43,62.51,62.41,62.5,20600.0,42.3674,42.4217,42.3538,42.4149,20600.0
2013-10-17 10:05:00,62.5,62.52,62.44,62.48,20700.0,42.4149,42.4285,42.3742,42.4013,20700.0
2013-10-17 10:10:00,62.47,62.49,62.29,62.33,32600.0,42.3945,42.4081,42.2724,42.2995,32600.0
2013-10-17 10:15:00,62.33,62.37,62.25,62.29,31700.0,42.2995,42.3267,42.2452,42.2724,31700.0
2013-10-17 10:20:00,62.29,62.37,62.22,62.34,21500.0,42.2724,42.3267,42.2249,42.3063,21500.0
2013-10-17 10:25:00,62.33,62.45,62.33,62.44,31700.0,42.2995,42.381,42.2995,42.3742,31700.0
2013-10-17 10:30:00,62.43,62.55,62.42,62.48,87000.0,42.3674,42.4488,42.3606,42.4013,87000.0
2013-10-17 10:35:00,62.49,62.64,62.44,62.63,56800.0,42.4081,42.5099,42.3742,42.5031,56800.0
2013-10-17 10:40:00,62.64,62.71,62.63,62.71,97800.0,42.5099,42.5574,42.5031,42.5574,97800.0
2013-10-17 10:45:00,62.69,62.87,62.64,62.72,81400.0,42.5438,42.666,42.5099,42.5642,81400.0
2013-10-17 10:50:00,62.71,62.77,62.67,62.77,37300.0,42.5574,42.5981,42.5303,42.5981,37300.0
2013-10-17 10:55:00,62.78,62.83,62.73,62.78,53000.0,42.6049,42.6388,42.571,42.6049,53000.0
2013-10-17 11:00:00,62.78,62.84,62.76,62.82,30600.0,42.6049,42.6456,42.5913,42.6321,30600.0
2013-10-17 11:05:00,62.82,62.88,62.8,62.84,14300.0,42.6321,42.6728,42.6185,42.6456,14300.0
2013-10-17 11:10:00,62.85,62.91,62.85,62.86,21800.0,42.6524,42.6931,42.6524,42.6592,21800.0
2013-10-17 11:15:00,62.86,62.93,62.85,62.92,47800.0,42.6592,42.7067,42.6524,42.6999,47800.0
2013-10-17 11:20:00,62.92,62.93,62.83,62.86,28300.0,42.6999,42.7067,42.6388,42.6592,28300.0
2013-10-17 11:25:00,62.86,62.9,62.83,62.9,20500.0,42.6592,42.6864,42.6388,42.6864,20500.0
2013-10-17 11:30:00,62.9,62.96,62.89,62.96,24200.0,42.6864,42.7271,42.6796,42.7271,24200.0
2013-10-17 11:35:00,62.97,63.04,62.95,62.96,45900.0,42.7339,42.7814,42.7203,42.7271,45900.0
2013-10-17 11:40:00,62.97,63.03,62.96,63.03,36100.0,42.7339,42.7746,42.7271,42.7746,36100.0
2013-10-17 11:45:00,63.03,63.09,63.02,63.09,53200.0,42.7746,42.8153,42.7678,42.8153,53200.0
2013-10-17 11:50:00,63.09,63.13,63.07,63.07,25200.0,42.8153,42.8424,42.8017,42.8017,25200.0
2013-10-17 11:55:00,63.07,63.09,63.0,63.05,24600.0,42.8017,42.8153,42.7542,42.7881,24600.0
2013-10-17 12:00:00,63.02,63.03,62.94,62.97,29900.0,42.7678,42.7746,42.7135,42.7339,29900.0
2013-10-17 12:05:00,62.96,62.98,62.87,62.98,17400.0,42.7271,42.7406,42.666,42.7406,17400.0
2013-10-17 12:10:00,62.99,63.0,62.89,62.9,26400.0,42.7474,42.7542,42.6796,42.6864,26400.0
2013-10-17 12:15:00,62.89,62.94,62.88,62.89,41800.0,42.6796,42.7135,42.6728,42.6796,41800.0
2013-10-17 12:20:00,62.9,62.9,62.83,62.87,30300.0,42.6864,42.6864,42.6388,42.666,30300.0
2013-10-17 12:25:00,62.87,62.9,62.85,62.85,10400.0,42.666,42.6864,42.6524,42.6524,10400.0
2013-10-17 12:30:00,62.86,62.88,62.84,62.85,9600.0,42.6592,42.6728,42.6456,42.6524,9600.0
2013-10-17 12:35:00,62.85,62.88,62.85,62.85,18500.0,42.6524,42.6728,42.6524,42.6524,18500.0
2013-10-17 12:40:00,62.85,62.9,62.85,62.85,11800.0,42.6524,42.6864,42.6524,42.6524,11800.0
2013-10-17 12:45:00,62.85,62.9,62.85,62.9,14700.0,42.6524,42.6864,42.6524,42.6864,14700.0
2013-10-17 12:50:00,62.9,62.92,62.88,62.89,36200.0,42.6864,42.6999,42.6728,42.6796,36200.0
2013-10-17 12:55:00,62.88,62.91,62.86,62.88,15000.0,42.6728,42.6931,42.6592,42.6728,15000.0
2013-10-17 13:00:00,62.87,62.91,62.86,62.88,14800.0,42.666,42.6931,42.6592,42.6728,14800.0
2013-10-17 13:05:00,62.88,62.89,62.85,62.87,19500.0,42.6728,42.6796,42.6524,42.666,19500.0
2013-10-17 13:10:00,62.86,62.91,62.86,62.86,13700.0,42.6592,42.6931,42.6592,42.6592,13700.0
2013-10-17 13:15:00,62.85,62.86,62.66,62.67,36500.0,42.6524,42.6592,42.5235,42.5303,36500.0
2013-10-17 13:20:00,62.68,62.72,62.61,62.61,16900.0,42.5371,42.5642,42.4895,42.4895,16900.0
2013-10-17 13:25:00,62.63,62.67,62.62,62.62,8200.0,42.5031,42.5303,42.4963,42.4963,8200.0
2013-10-17 13:30:00,62.62,62.67,62.61,62.66,11500.0,42.4963,42.5303,42.4895,42.5235,11500.0
2013-10-17 13:35:00,62.65,62.66,62.59,62.65,13400.0,42.5167,42.5235,42.476,42.5167,13400.0
2013-10-17 13:40:00,62.66,62.7,62.62,62.66,26100.0,42.5235,42.5506,42.4963,42.5235,26100.0
2013-10-17 13:45:00,62.66,62.66,62.57,62.57,28800.0,42.5235,42.5235,42.4624,42.4624,28800.0
2013-10-17 13:50:00,62.59,62.62,62.53,62.62,28000.0,42.476,42.4963,42.4353,42.4963,28000.0
2013-10-17 13:55:00,62.62,62.62,62.59,62.61,9500.0,42.4963,42.4963,42.476,42.4895,9500.0
2013-10-17 14:00:00,62.58,62.63,62.54,62.56,37800.0,42.4692,42.5031,42.442,42.4556,37800.0
2013-10-17 14:05:00,62.55,62.62,62.55,62.58,11500.0,42.4488,42.4963,42.4488,42.4692,11500.0
2013-10-17 14:10:00,62.57,62.58,62.48,62.48,14500.0,42.4624,42.4692,42.4013,42.4013,14500.0
2013-10-17 14:15:00,62.48,62.58,62.48,62.56,10900.0,42.4013,42.4692,42.4013,42.4556,10900.0
2013-10-17 14:20:00,62.56,62.66,62.56,62.66,14300.0,42.4556,42.5235,42.4556,42.5235,14300.0
2013-10-17 14:25:00,62.67,62.67,62.58,62.62,7600.0,42.5303,42.5303,42.4692,42.4963,7600.0
2013-10-17 14:30:00,62.63,62.64,62.53,62.54,12500.0,42.5031,42.5099,42.4353,42.442,12500.0
2013-10-17 14:35:00,62.54,62.6,62.54,62.59,16200.0,42.442,42.4828,42.442,42.476,16200.0
2013-10-17 14:40:00,62.59,62.64,62.57,62.6,26000.0,42.476,42.5099,42.4624,42.4828,26000.0
2013-10-17 14:45:00,62.6,62.62,62.57,62.6,18100.0,42.4828,42.4963,42.4624,42.4828,18100.0
2013-10-17 14:50:00,62.6,62.67,62.59,62.65,25100.0,42.4828,42.5303,42.476,42.5167,25100.0
2013-10-17 14:55:00,62.65,62.71,62.64,62.67,18900.0,42.5167,42.5574,42.5099,42.5303,18900.0
2013-10-17 15:00:00,62.67,62.73,62.66,62.73,19900.0,42.5303,42.571,42.5235,42.571,19900.0
2013-10-17 15:05:00,62.72,62.77,62.7,62.76,25600.0,42.5642,42.5981,42.5506,42.5913,25600.0
2013-10-17 15:10:00,62.76,62.78,62.71,62.76,36900.0,42.5913,42.6049,42.5574,42.5913,36900.0
2013-10-17 15:15:00,62.77,62.85,62.76,62.85,41400.0,42.5981,42.6524,42.5913,42.6524,41400.0
2013-10-17 15:20:00,62.85,62.86,62.76,62.79,28100.0,42.6524,42.6592,42.5913,42.6117,28100.0
2013-10-17 15:25:00,62.79,62.86,62.79,62.81,39400.0,42.6117,42.6592,42.6117,42.6253,39400.0
2013-10-17 15:30:00,62.82,62.83,62.76,62.79,20600.0,42.6321,42.6388,42.5913,42.6117,20600.0
2013-10-17 15:35:00,62.79,62.82,62.78,62.81,25700.0,42.6117,42.6321,42.6049,42.6253,25700.0
2013-10-17 15:40:00,62.82,62.87,62.8,62.84,33000.0,42.6321,42.666,42.6185,42.6456,33000.0
2013-10-17 15:45:00,62.84,62.97,62.84,62.95,105900.0,42.6456,42.7339,42.6456,42.7203,105900.0
2013-10-17 15:50:00,62.96,62.98,62.91,62.96,79500.0,42.7271,42.7406,42.6931,42.7271,79500.0
2013-10-17 15:55:00,62.96,63.0,62.9,62.96,147200.0,42.7271,42.7542,42.6864,42.7271,147200.0
2013-10-18 09:30:00,63.44,63.58,63.18,63.29,236600.0,43.0528,43.1478,42.8764,42.951,236600.0
2013-10-18 09:35:00,63.29,63.29,63.01,63.06,33400.0,42.951,42.951,42.761,42.7949,33400.0
2013-10-18 09:40:00,63.06,63.28,62.98,63.27,58400.0,42.7949,42.9442,42.7406,42.9374,58400.0
2013-10-18 09:45:00,63.25,63.3,63.06,63.09,39900.0,42.9239,42.9578,42.7949,42.8153,39900.0
2013-10-18 09:50:00,63.08,63.14,63.03,63.13,58500.0,42.8085,42.8492,42.7746,42.8424,58500.0
2013-10-18 09:55:00,63.14,63.17,63.12,63.13,22900.0,42.8492,42.8696,42.8357,42.8424,22900.0
2013-10-18 10:00:00,63.15,63.18,62.91,62.92,44700.0,42.856,42.8764,42.6931,42.6999,44700.0
2013-10-18 10:05:00,62.93,63.04,62.87,63.04,23000.0,42.7067,42.7814,42.666,42.7814,23000.0
2013-10-18 10:10:00,63.04,63.09,62.99,62.99,26000.0,42.7814,42.8153,42.7474,42.7474,26000.0
2013-10-18 10:15:00,62.99,63.09,62.99,63.09,19200.0,42.7474,42.8153,42.7474,42.8153,19200.0
2013-10-18 10:20:00,63.09,63.15,63.05,63.06,41100.0,42.8153,42.856,42.7881,42.7949,41100.0
2013-10-18 10:25:00,63.04,63.06,62.94,62.96,35300.0,42.7814,42.7949,42.7135,42.7271,35300.0
2013-10-18 10:30:00,62.97,62.97,62.78,62.78,29000.0,42.7339,42.7339,42.6049,42.6049,29000.0
2013-10-18 10:35:00,62.79,62.83,62.77,62.78,35600.0,42.6117,42.6388,42.5981,42.6049,35600.0
2013-10-18 10:40:00,62.78,62.88,62.76,62.84,28300.0,42.6049,42.6728,42.5913,42.6456,28300.0
2013-10-18 10:45:00,62.83,62.83,62.58,62.66,78300.0,42.6388,42.6388,42.4692,42.5235,78300.0
2013-10-18 10:50:00,62.66,62.8,62.62,62.79,38600.0,42.5235,42.6185,42.4963,42.6117,38600.0
2013-10-18 10:55:00,62.79,62.93,62.74,62.85,32400.0,42.6117,42.7067,42.5778,42.6524,32400.0
2013-10-18 11:00:00,62.88,62.98,62.81,62.91,21700.0,42.6728,42.7406,42.6253,42.6931,21700.0
2013-10-18 11:05:00,62.91,62.93,62.84,62.85,55500.0,42.6931,42.7067,42.6456,42.6524,55500.0
2013-10-18 11:10:00,62.85,62.98,62.84,62.88,42300.0,42.6524,42.7406,42.6456,42.6728,42300.0
2013-10-18 11:15:00,62.89,62.99,62.89,62.93,15600.0,42.6796,42.7474,42.6796,42.7067,15600.0
2013-10-18 11:20:00,62.93,62.96,62.87,62.96,15400.0,42.7067,42.7271,42.666,42.7271,15400.0
2013-10-18 11:25:00,62.95,62.96,62.84,62.87,31600.0,42.7203,42.7271,42.6456,42.666,31600.0
2013-10-18 11:30:00,62.88,62.97,62.83,62.97,29600.0,42.6728,42.7339,42.6388,42.7339,29600.0
2013-10-18 11:35:00,62.97,63.03,62.96,63.0,20600.0,42.7339,42.7746,42.7271,42.7542,20600.0
2013-10-18 11:40:00,62.99,63.02,62.92,62.93,29100.0,42.7474,42.7678,42.6999,42.7067,29100.0
2013-10-18 11:45:00,62.93,62.96,62.9,62.95,11600.0,42.7067,42.7271,42.6864,42.7203,11600.0
2013-10-18 11:50:00,62.95,62.97,62.93,62.94,15500.0,42.7203,42.7339,42.7067,42.7135,15500.0
2013-10-18 11:55:00,62.94,62.97,62.91,62.91,33400.0,42.7135,42.7339,42.6931,42.6931,33400.0
2013-10-18 12:00:00,62.9,62.91,62.85,62.88,19800.0,42.6864,42.6931,42.6524,42.6728,19800.0
2013-10-18 12:05:00,62.88,62.88,62.82,62.82,42700.0,42.6728,42.6728,42.6321,42.6321,42700.0
2013-10-18 12:10:00,62.83,62.83,62.78,62.82,35100.0,42.6388,42.6388,42.6049,42.6321,35100.0
2013-10-18 12:15:00,62.81,62.84,62.77,62.77,25200.0,42.6253,42.6456,42.5981,42.5981,25200.0
2013-10-18 12:20:00,62.78,62.78,62.74,62.75,15500.0,42.6049,42.6049,42.5778,42.5846,15500.0
2013-10-18 12:25:00,62.75,62.86,62.75,62.86,15800.0,42.5846,42.6592,42.5846,42.6592,15800.0
2013-10-18 12:30:00,62.86,62.91,62.83,62.91,11400.0,42.6592,42.6931,42.6388,42.6931,11400.0
2013-10-18 12:35:00,62.91,62.93,62.82,62.83,25800.0,42.6931,42.7067,42.6321,42.6388,25800.0
2013-10-18 12:40:00,62.83,62.87,62.82,62.82,21400.0,42.6388,42.666,42.6321,42.6321,21400.0
2013-10-18 12:45:00,62.81,62.87,62.8,62.83,13200.0,42.6253,42.666,42.6185,42.6388,13200.0
2013-10-18 12:50:00,62.85,62.88,62.84,62.85,17400.0,42.6524,42.6728,42.6456,42.6524,17400.0
2013-10-18 12:55:00,62.84,62.84,62.7,62.72,30400.0,42.6456,42.6456,42.5506,42.5642,30400.0
2013-10-18 13:00:00,62.72,62.82,62.72,62.81,34800.0,42.5642,42.6321,42.5642,42.6253,34800.0
2013-10-18 13:05:00,62.8,62.99,62.8,62.99,18500.0,42.6185,42.7474,42.6185,42.7474,18500.0
2013-10-18 13:10:00,62.99,63.03,62.91,62.91,16900.0,42.7474,42.7746,42.6931,42.6931,16900.0
2013-10-18 13:15:00,62.9,62.9,62.84,62.87,20200.0,42.6864,42.6864,42.6456,42.666,20200.0
2013-10-18 13:20:00,62.87,62.87,62.76,62.77,27200.0,42.666,42.666,42.5913,42.5981,27200.0
2013-10-18 13:25:00,62.76,62.92,62.76,62.88,33900.0,42.5913,42.6999,42.5913,42.6728,33900.0
2013-10-18 13:30:00,62.88,62.96,62.85,62.93,70900.0,42.6728,42.7271,42.6524,42.7067,70900.0
2013-10-18 13:35:00,62.94,62.99,62.92,62.96,60800.0,42.7135,42.7474,42.6999,42.7271,60800.0
2013-10-18 13:40:00,62.96,63.03,62.96,63.02,13400.0,42.7271,42.7746,42.7271,42.7678,13400.0
2013-10-18 13:45:00,63.03,63.09,63.03,63.08,18000.0,42.7746,42.8153,42.7746,42.8085,18000.0
2013-10-18 13:50:00,63.08,63.1,63.06,63.08,13300.0,42.8085,42.8221,42.7949,42.8085,13300.0
2013-10-18 13:55:00,63.09,63.11,63.08,63.09,26600.0,42.8153,42.8289,42.8085,42.8153,26600.0
2013-10-18 14:00:00,63.08,63.09,63.05,63.08,14100.0,42.8085,42.8153,42.7881,42.8085,14100.0
2013-10-18 14:05:00,63.08,63.09,63.0,63.02,27800.0,42.8085,42.8153,42.7542,42.7678,27800.0
2013-10-18 14:10:00,63.03,63.04,62.97,62.97,37700.0,42.7746,42.7814,42.7339,42.7339,37700.0
2013-10-18 14:15:00,62.97,62.99,62.95,62.99,18100.0,42.7339,42.7474,42.7203,42.7474,18100.0
2013-10-18 14:20:00,62.99,63.0,62.97,63.0,20400.0,42.7474,42.7542,42.7339,42.7542,20400.0
2013-10-18 14:25:00,62.99,63.04,62.98,63.04,26400.0,42.7474,42.7814,42.7406,42.7814,26400.0
2013-10-18 14:30:00,63.04,63.07,63.04,63.07,25100.0,42.7814,42.8017,42.7814,42.8017,25100.0
2013-10-18 14:35:00,63.07,63.11,63.05,63.1,61400.0,42.8017,42.8289,42.7881,42.8221,61400.0
2013-10-18 14:40:00,63.1,63.14,63.1,63.13,13700.0,42.8221,42.8492,42.8221,42.8424,13700.0
2013-10-18 14:45:00,63.12,63.13,63.09,63.09,29400.0,42.8357,42.8424,42.8153,42.8153,29400.0
2013-10-18 14:50:00,63.1,63.1,63.06,63.08,23600.0,42.8221,42.8221,42.7949,42.8085,23600.0
2013-10-18 14:55:00,63.08,63.09,63.02,63.04,16100.0,42.8085,42.8153,42.7678,42.7814,16100.0
2013-10-18 15:00:00,63.04,63.08,63.02,63.05,32400.0,42.7814,42.8085,42.7678,42.7881,32400.0
2013-10-18 15:05:00,63.04,63.08,63.04,63.06,25400.0,42.7814,42.8085,42.7814,42.7949,25400.0
2013-10-18 15:10:00,63.06,63.09,63.02,63.03,25200.0,42.7949,42.8153,42.7678,42.7746,25200.0
2013-10-18 15:15:00,63.05,63.06,62.95,62.95,45500.0,42.7881,42.7949,42.7203,42.7203,45500.0
2013-10-18 15:20:00,62.95,62.98,62.92,62.92,31800.0,42.7203,42.7406,42.6999,42.6999,31800.0
2013-10-18 15:25:00,62.91,62.97,62.88,62.97,30200.0,42.6931,42.7339,42.6728,42.7339,30200.0
2013-10-18 15:30:00,62.97,63.12,62.96,63.0,117100.0,42.7339,42.8357,42.7271,42.7542,117100.0
2013-10-18 15:35:00,63.0,63.11,62.98,63.1,109000.0,42.7542,42.8289,42.7406,42.8221,109000.0
2013-10-18 15:40:00,63.1,63.1,63.0,63.0,38500.0,42.8221,42.8221,42.7542,42.7542,38500.0
2013-10-18 15:45:00,63.0,63.07,62.99,63.06,65000.0,42.7542,42.8017,42.7474,42.7949,65000.0
2013-10-18 15:50:00,63.05,63.11,63.04,63.1,37500.0,42.7881,42.8289,42.7814,42.8221,37500.0
2013-10-18 15:55:00,63.1,63.22,63.1,63.2,97100.0,42.8221,42.9035,42.8221,42.8899,97100.0
2013-10-21 09:30:00,65.07,66.82,64.74,66.48,713800.0,44.159,45.3466,43.935,45.1159,713800.0
2013-10-21 09:35:00,66.5,66.5,64.86,65.02,279700.0,45.1295,45.1295,44.0165,44.1251,279700.0
2013-10-21 09:40:00,65.01,65.3,64.84,65.09,375800.0,44.1183,44.3151,44.0029,44.1726,375800.0
2013-10-21 09:45:00,65.1,65.3,65.08,65.28,124000.0,44.1794,44.3151,44.1658,44.3015,124000.0
2013-10-21 09:50:00,65.22,65.44,65.12,65.37,209200.0,44.2608,44.4101,44.1929,44.3626,209200.0
2013-10-21 09:55:00,65.37,65.5,65.24,65.44,179900.0,44.3626,44.4508,44.2744,44.4101,179900.0
2013-10-21 10:00:00,65.44,65.95,65.36,65.92,167100.0,44.4101,44.7562,44.3558,44.7358,167100.0
2013-10-21 10:05:00,65.91,66.06,65.76,65.77,245100.0,44.7291,44.8309,44.6273,44.634,245100.0
2013-10-21 10:10:00,65.77,65.85,65.56,65.66,109000.0,44.634,44.6883,44.4915,44.5594,109000.0
2013-10-21 10:15:00,65.65,65.8,65.62,65.78,113800.0,44.5526,44.6544,44.5322,44.6408,113800.0
2013-10-21 10:20:00,65.77,65.78,65.37,65.42,120300.0,44.634,44.6408,44.3626,44.3965,120300.0
2013-10-21 10:25:00,65.42,65.65,65.42,65.59,83800.0,44.3965,44.5526,44.3965,44.5119,83800.0
2013-10-21 10:30:00,65.59,65.7,65.59,65.66,132500.0,44.5119,44.5865,44.5119,44.5594,132500.0
2013-10-21 10:35:00,65.66,65.68,65.59,65.6,127300.0,44.5594,44.573,44.5119,44.5187,127300.0
2013-10-21 10:40:00,65.61,65.63,65.35,65.35,103900.0,44.5255,44.539,44.349,44.349,103900.0
2013-10-21 10:45:00,65.36,65.47,65.31,65.41,51600.0,44.3558,44.4305,44.3219,44.3897,51600.0
2013-10-21 10:50:00,65.4,65.48,65.24,65.26,57400.0,44.3829,44.4372,44.2744,44.2879,57400.0
2013-10-21 10:55:00,65.27,65.32,65.17,65.17,44900.0,44.2947,44.3287,44.2269,44.2269,44900.0
2013-10-21 11:00:00,65.17,65.31,65.16,65.28,45300.0,44.2269,44.3219,44.2201,44.3015,45300.0
2013-10-21 11:05:00,65.28,65.29,65.26,65.29,28800.0,44.3015,44.3083,44.2879,44.3083,28800.0
2013-10-21 11:10:00,65.29,65.38,65.23,65.26,44500.0,44.3083,44.3694,44.2676,44.2879,44500.0
2013-10-21 11:15:00,65.26,65.33,65.24,65.24,33200.0,44.2879,44.3354,44.2744,44.2744,33200.0
2013-10-21 11:20:00,65.24,65.32,65.23,65.23,39500.0,44.2744,44.3287,44.2676,44.2676,39500.0
2013-10-21 11:25:00,65.23,65.26,65.11,65.12,66100.0,44.2676,44.2879,44.1861,44.1929,66100.0
2013-10-21 11:30:00,65.12,65.12,64.92,65.08,89200.0,44.1929,44.1929,44.0572,44.1658,89200.0
2013-10-21 11:35:00,65.08,65.08,64.68,64.68,65700.0,44.1658,44.1658,43.8943,43.8943,65700.0
2013-10-21 11:40:00,64.69,64.87,64.69,64.79,58900.0,43.9011,44.0233,43.9011,43.969,58900.0
2013-10-21 11:45:00,64.8,64.82,64.57,64.57,27000.0,43.9758,43.9893,43.8197,43.8197,27000.0
2013-10-21 11:50:00,64.58,64.66,64.51,64.66,47000.0,43.8265,43.8808,43.779,43.8808,47000.0
2013-10-21 11:55:00,64.68,64.92,64.67,64.75,82300.0,43.8943,44.0572,43.8875,43.9418,82300.0
2013-10-21 12:00:00,64.76,65.0,64.71,64.89,47800.0,43.9486,44.1115,43.9147,44.0368,47800.0
2013-10-21 12:05:00,64.88,65.0,64.86,64.89,47600.0,44.0301,44.1115,44.0165,44.0368,47600.0
2013-10-21 12:10:00,64.89,64.89,64.8,64.82,25500.0,44.0368,44.0368,43.9758,43.9893,25500.0
2013-10-21 12:15:00,64.83,64.86,64.8,64.83,16400.0,43.9961,44.0165,43.9758,43.9961,16400.0
2013-10-21 12:20:00,64.83,64.87,64.81,64.85,31500.0,43.9961,44.0233,43.9826,44.0097,31500.0
2013-10-21 12:25:00,64.84,64.96,64.84,64.91,40200.0,44.0029,44.0843,44.0029,44.0504,40200.0
2013-10-21 12:30:00,64.91,64.92,64.83,64.84,19200.0,44.0504,44.0572,43.9961,44.0029,19200.0
2013-10-21 12:35:00,64.84,64.85,64.76,64.78,25700.0,44.0029,44.0097,43.9486,43.9622,25700.0
2013-10-21 12:40:00,64.78,64.84,64.74,64.82,28100.0,43.9622,44.0029,43.935,43.9893,28100.0
2013-10-21 12:45:00,64.81,64.88,64.81,64.84,22400.0,43.9826,44.0301,43.9826,44.0029,22400.0
2013-10-21 12:50:00,64.85,64.94,64.83,64.94,20000.0,44.0097,44.0708,43.9961,44.0708,20000.0
2013-10-21 12:55:00,64.94,65.2,64.93,65.19,114900.0,44.0708,44.2472,44.064,44.2404,114900.0
2013-10-21 13:00:00,65.19,65.4,65.18,65.3,85100.0,44.2404,44.3829,44.2336,44.3151,85100.0
2013-10-21 13:05:00,65.29,65.42,65.28,65.4,68300.0,44.3083,44.3965,44.3015,44.3829,68300.0
2013-10-21 13:10:00,65.4,65.63,65.39,65.59,147000.0,44.3829,44.539,44.3762,44.5119,147000.0
2013-10-21 13:15:00,65.6,65.77,65.59,65.7,106800.0,44.5187,44.634,44.5119,44.5865,106800.0
2013-10-21 13:20:00,65.7,66.07,65.7,66.01,139500.0,44.5865,44.8376,44.5865,44.7969,139500.0
2013-10-21 13:25:00,66.0,66.03,65.86,65.93,107900.0,44.7901,44.8105,44.6951,44.7426,107900.0
2013-10-21 13:30:00,65.92,66.06,65.92,66.02,121100.0,44.7358,44.8309,44.7358,44.8037,121100.0
2013-10-21 13:35:00,66.02,66.08,66.01,66.06,110000.0,44.8037,44.8444,44.7969,44.8309,110000.0
2013-10-21 13:40:00,66.06,66.15,65.9,65.98,89800.0,44.8309,44.8919,44.7223,44.7766,89800.0
2013-10-21 13:45:00,65.98,66.17,65.95,66.12,63300.0,44.7766,44.9055,44.7562,44.8716,63300.0
2013-10-21 13:50:00,66.12,66.3,65.99,65.99,122500.0,44.8716,44.9937,44.7833,44.7833,122500.0
2013-10-21 13:55:00,65.98,66.05,65.98,66.03,255200.0,44.7766,44.8241,44.7766,44.8105,255200.0
2013-10-21 14:00:00,66.02,66.03,65.83,65.98,97800.0,44.8037,44.8105,44.6748,44.7766,97800.0
2013-10-21 14:05:00,65.99,66.12,65.97,66.11,94600.0,44.7833,44.8716,44.7698,44.8648,94600.0
2013-10-21 14:10:00,66.11,66.35,66.11,66.27,89500.0,44.8648,45.0277,44.8648,44.9734,89500.0
2013-10-21 14:15:00,66.26,66.4,66.22,66.27,94700.0,44.9666,45.0616,44.9394,44.9734,94700.0
2013-10-21 14:20:00,66.28,66.29,65.97,65.97,97000.0,44.9802,44.9869,44.7698,44.7698,97000.0
2013-10-21 14:25:00,65.97,66.03,65.62,65.75,172600.0,44.7698,44.8105,44.5322,44.6205,172600.0
2013-10-21 14:30:00,65.74,65.8,65.7,65.78,86400.0,44.6137,44.6544,44.5865,44.6408,86400.0
2013-10-21 14:35:00,65.78,65.83,65.76,65.81,63500.0,44.6408,44.6748,44.6273,44.6612,63500.0
2013-10-21 14:40:00,65.81,65.87,65.79,65.82,44200.0,44.6612,44.7019,44.6476,44.668,44200.0
2013-10-21 14:45:00,65.83,65.93,65.82,65.85,47000.0,44.6748,44.7426,44.668,44.6883,47000.0
2013-10-21 14:50:00,65.84,65.85,65.5,65.5,68000.0,44.6816,44.6883,44.4508,44.4508,68000.0
2013-10-21 14:55:00,65.5,65.51,65.34,65.42,97100.0,44.4508,44.4576,44.3422,44.3965,97100.0
2013-10-21 15:00:00,65.42,65.42,65.27,65.34,53600.0,44.3965,44.3965,44.2947,44.3422,53600.0
2013-10-21 15:05:00,65.34,65.4,65.29,65.35,32000.0,44.3422,44.3829,44.3083,44.349,32000.0
2013-10-21 15:10:00,65.35,65.4,65.28,65.38,40400.0,44.349,44.3829,44.3015,44.3694,40400.0
2013-10-21 15:15:00,65.38,65.49,65.34,65.37,74200.0,44.3694,44.444,44.3422,44.3626,74200.0
2013-10-21 15:20:00,65.36,65.47,65.36,65.47,45000.0,44.3558,44.4305,44.3558,44.4305,45000.0
2013-10-21 15:25:00,65.47,65.75,65.47,65.71,121600.0,44.4305,44.6205,44.4305,44.5933,121600.0
2013-10-21 15:30:00,65.7,65.75,65.5,65.52,78100.0,44.5865,44.6205,44.4508,44.4644,78100.0
2013-10-21 15:35:00,65.52,65.52,65.36,65.39,76700.0,44.4644,44.4644,44.3558,44.3762,76700.0
2013-10-21 15:40:00,65.39,65.46,65.37,65.37,119800.0,44.3762,44.4237,44.3626,44.3626,119800.0
2013-10-21 15:45:00,65.36,65.46,65.21,65.24,145600.0,44.3558,44.4237,44.254,44.2744,145600.0
2013-10-21 15:50:00,65.24,65.35,65.23,65.34,167900.0,44.2744,44.349,44.2676,44.3422,167900.0
2013-10-21 15:55:00,65.35,65.39,65.23,65.29,328000.0,44.349,44.3762,44.2676,44.3083,328000.0
2013-10-22 09:30:00,66.27,66.78,66.07,66.66,380700.0,44.9734,45.3195,44.8376,45.238,380700.0
2013-10-22 09:35:00,66.67,66.92,66.41,66.52,118500.0,45.2448,45.4145,45.0684,45.143,118500.0
2013-10-22 09:40:00,66.5,66.51,66.25,66.29,121500.0,45.1295,45.1362,44.9598,44.9869,121500.0
2013-10-22 09:45:00,66.29,66.45,66.28,66.44,104300.0,44.9869,45.0955,44.9802,45.0887,104300.0
2013-10-22 09:50:00,66.45,66.71,66.43,66.64,114300.0,45.0955,45.272,45.0819,45.2245,114300.0
2013-10-22 09:55:00,66.63,66.71,66.59,66.66,90700.0,45.2177,45.272,45.1905,45.238,90700.0
2013-10-22 10:00:00,66.67,66.71,66.59,66.63,106900.0,45.2448,45.272,45.1905,45.2177,106900.0
2013-10-22 10:05:00,66.65,66.75,66.64,66.67,58100.0,45.2312,45.2991,45.2245,45.2448,58100.0
2013-10-22 10:10:00,66.67,66.7,66.56,66.69,98600.0,45.2448,45.2652,45.1702,45.2584,98600.0
2013-10-22 10:15:00,66.69,66.72,66.59,66.67,66800.0,45.2584,45.2788,45.1905,45.2448,66800.0
2013-10-22 10:20:00,66.67,66.68,66.58,66.58,57100.0,45.2448,45.2516,45.1837,45.1837,57100.0
2013-10-22 10:25:00,66.58,66.58,66.34,66.41,66700.0,45.1837,45.1837,45.0209,45.0684,66700.0
2013-10-22 10:30:00,66.41,66.42,66.26,66.3,81900.0,45.0684,45.0752,44.9666,44.9937,81900.0
2013-10-22 10:35:00,66.31,66.4,66.24,66.24,124600.0,45.0005,45.0616,44.953,44.953,124600.0
2013-10-22 10:40:00,66.23,66.29,66.11,66.12,74200.0,44.9462,44.9869,44.8648,44.8716,74200.0
2013-10-22 10:45:00,66.11,66.12,65.91,65.93,80700.0,44.8648,44.8716,44.7291,44.7426,80700.0
2013-10-22 10:50:00,65.94,65.97,65.73,65.75,93600.0,44.7494,44.7698,44.6069,44.6205,93600.0
2013-10-22 10:55:00,65.73,65.74,65.39,65.47,63800.0,44.6069,44.6137,44.3762,44.4305,63800.0
2013-10-22 11:00:00,65.46,65.69,65.46,65.66,76700.0,44.4237,44.5798,44.4237,44.5594,76700.0
2013-10-22 11:05:00,65.65,65.71,65.5,65.5,41600.0,44.5526,44.5933,44.4508,44.4508,41600.0
2013-10-22 11:10:00,65.5,65.61,65.48,65.51,57400.0,44.4508,44.5255,44.4372,44.4576,57400.0
2013-10-22 11:15:00,65.5,65.6,65.46,65.57,52500.0,44.4508,44.5187,44.4237,44.4983,52500.0
2013-10-22 11:20:00,65.56,65.65,65.56,65.59,60900.0,44.4915,44.5526,44.4915,44.5119,60900.0
2013-10-22 11:25:00,65.59,65.66,65.57,65.65,41700.0,44.5119,44.5594,44.4983,44.5526,41700.0
2013-10-22 11:30:00,65.65,65.73,65.58,65.63,58600.0,44.5526,44.6069,44.5051,44.539,58600.0
2013-10-22 11:35:00,65.63,65.82,65.62,65.82,101300.0,44.539,44.668,44.5322,44.668,101300.0
2013-10-22 11:40:00,65.82,65.96,65.8,65.85,130800.0,44.668,44.763,44.6544,44.6883,130800.0
2013-10-22 11:45:00,65.86,65.97,65.83,65.88,49800.0,44.6951,44.7698,44.6748,44.7087,49800.0
2013-10-22 11:50:00,65.9,65.98,65.87,65.95,54800.0,44.7223,44.7766,44.7019,44.7562,54800.0
2013-10-22 11:55:00,65.95,65.98,65.93,65.98,35100.0,44.7562,44.7766,44.7426,44.7766,35100.0
2013-10-22 12:00:00,65.96,66.0,65.79,65.82,60000.0,44.763,44.7901,44.6476,44.668,60000.0
2013-10-22 12:05:00,65.81,65.82,65.72,65.82,38600.0,44.6612,44.668,44.6001,44.668,38600.0
2013-10-22 12:10:00,65.83,65.87,65.7,65.74,20000.0,44.6748,44.7019,44.5865,44.6137,20000.0
2013-10-22 12:15:00,65.74,65.8,65.74,65.76,25900.0,44.6137,44.6544,44.6137,44.6273,25900.0
2013-10-22 12:20:00,65.73,65.76,65.64,65.65,37800.0,44.6069,44.6273,44.5458,44.5526,37800.0
2013-10-22 12:25:00,65.66,65.71,65.62,65.62,30900.0,44.5594,44.5933,44.5322,44.5322,30900.0
2013-10-22 12:30:00,65.62,65.64,65.59,65.64,22600.0,44.5322,44.5458,44.5119,44.5458,22600.0
2013-10-22 12:35:00,65.64,65.66,65.56,65.57,43300.0,44.5458,44.5594,44.4915,44.4983,43300.0
2013-10-22 12:40:00,65.56,65.61,65.53,65.59,29100.0,44.4915,44.5255,44.4712,44.5119,29100.0
2013-10-22 12:45:00,65.58,65.65,65.53,65.56,28700.0,44.5051,44.5526,44.4712,44.4915,28700.0
2013-10-22 12:50:00,65.56,65.64,65.56,65.61,28500.0,44.4915,44.5458,44.4915,44.5255,28500.0
2013-10-22 12:55:00,65.63,65.63,65.59,65.61,24100.0,44.539,44.539,44.5119,44.5255,24100.0
2013-10-22 13:00:00,65.6,65.62,65.55,65.6,37100.0,44.5187,44.5322,44.4847,44.5187,37100.0
2013-10-22 13:05:00,65.6,65.65,65.59,65.62,26200.0,44.5187,44.5526,44.5119,44.5322,26200.0
2013-10-22 13:10:00,65.62,65.62,65.53,65.54,19000.0,44.5322,44.5322,44.4712,44.478,19000.0
2013-10-22 13:15:00,65.54,65.56,65.43,65.44,29800.0,44.478,44.4915,44.4033,44.4101,29800.0
2013-10-22 13:20:00,65.44,65.53,65.37,65.46,53100.0,44.4101,44.4712,44.3626,44.4237,53100.0
2013-10-22 13:25:00,65.43,65.53,65.42,65.52,29500.0,44.4033,44.4712,44.3965,44.4644,29500.0
2013-10-22 13:30:00,65.52,65.64,65.5,65.63,57000.0,44.4644,44.5458,44.4508,44.539,57000.0
2013-10-22 13:35:00,65.61,65.68,65.57,65.58,26700.0,44.5255,44.573,44.4983,44.5051,26700.0
2013-10-22 13:40:00,65.58,65.58,65.47,65.47,23200.0,44.5051,44.5051,44.4305,44.4305,23200.0
2013-10-22 13:45:00,65.49,65.56,65.48,65.53,21100.0,44.444,44.4915,44.4372,44.4712,21100.0
2013-10-22 13:50:00,65.54,65.57,65.52,65.52,14000.0,44.478,44.4983,44.4644,44.4644,14000.0
2013-10-22 13:55:00,65.53,65.53,65.45,65.46,19000.0,44.4712,44.4712,44.4169,44.4237,19000.0
2013-10-22 14:00:00,65.45,65.45,65.35,65.36,30100.0,44.4169,44.4169,44.349,44.3558,30100.0
2013-10-22 14:05:00,65.38,65.38,65.35,65.38,25100.0,44.3694,44.3694,44.349,44.3694,25100.0
2013-10-22 14:10:00,65.38,65.51,65.37,65.51,27100.0,44.3694,44.4576,44.3626,44.4576,27100.0
2013-10-22 14:15:00,65.5,65.52,65.41,65.41,42000.0,44.4508,44.4644,44.3897,44.3897,42000.0
2013-10-22 14:20:00,65.4,65.43,65.26,65.28,37500.0,44.3829,44.4033,44.2879,44.3015,37500.0
2013-10-22 14:25:00,65.28,65.29,65.21,65.29,26900.0,44.3015,44.3083,44.254,44.3083,26900.0
2013-10-22 14:30:00,65.3,65.44,65.26,65.41,22500.0,44.3151,44.4101,44.2879,44.3897,22500.0
2013-10-22 14:35:00,65.42,65.42,65.33,65.36,25200.0,44.3965,44.3965,44.3354,44.3558,25200.0
2013-10-22 14:40:00,65.37,65.37,65.28,65.32,41700.0,44.3626,44.3626,44.3015,44.3287,41700.0
2013-10-22 14:45:00,65.32,65.42,65.32,65.37,44900.0,44.3287,44.3965,44.3287,44.3626,44900.0
2013-10-22 14:50:00,65.36,65.36,65.28,65.34,28300.0,44.3558,44.3558,44.3015,44.3422,28300.0
2013-10-22 14:55:00,65.34,65.36,65.31,65.31,18000.0,44.3422,44.3558,44.3219,44.3219,18000.0
2013-10-22 15:00:00,65.3,65.45,65.3,65.44,29500.0,44.3151,44.4169,44.3151,44.4101,29500.0
2013-10-22 15:05:00,65.45,65.47,65.42,65.43,19400.0,44.4169,44.4305,44.3965,44.4033,19400.0
2013-10-22 15:10:00,65.44,65.53,65.42,65.51,44300.0,44.4101,44.4712,44.3965,44.4576,44300.0
2013-10-22 15:15:00,65.5,65.52,65.39,65.44,29000.0,44.4508,44.4644,44.3762,44.4101,29000.0
2013-10-22 15:20:00,65.44,65.51,65.43,65.48,27800.0,44.4101,44.4576,44.4033,44.4372,27800.0
2013-10-22 15:25:00,65.49,65.52,65.49,65.5,65000.0,44.444,44.4644,44.444,44.4508,65000.0
2013-10-22 15:30:00,65.5,65.53,65.49,65.5,109700.0,44.4508,44.4712,44.444,44.4508,109700.0
2013-10-22 15:35:00,65.5,65.52,65.46,65.48,48800.0,44.4508,44.4644,44.4237,44.4372,48800.0
2013-10-22 15:40:00,65.49,65.55,65.48,65.53,47200.0,44.444,44.4847,44.4372,44.4712,47200.0
2013-10-22 15:45:00,65.53,65.56,65.49,65.54,92300.0,44.4712,44.4915,44.444,44.478,92300.0
2013-10-22 15:50:00,65.54,65.59,65.52,65.58,64200.0,44.478,44.5119,44.4644,44.5051,64200.0
2013-10-22 15:55:00,65.58,65.58,65.47,65.49,103200.0,44.5051,44.5051,44.4305,44.444,103200.0
2013-10-23 09:30:00,65.03,65.03,64.55,64.58,103500.0,44.1319,44.1319,43.8061,43.8265,103500.0
2013-10-23 09:35:00,64.57,64.69,64.29,64.65,47700.0,43.8197,43.9011,43.6297,43.874,47700.0
2013-10-23 09:40:00,64.65,64.65,64.35,64.42,52800.0,43.874,43.874,43.6704,43.7179,52800.0
2013-10-23 09:45:00,64.39,64.43,63.97,64.07,93800.0,43.6975,43.7247,43.4125,43.4804,93800.0
2013-10-23 09:50:00,64.1,64.1,63.83,64.02,55100.0,43.5007,43.5007,43.3175,43.4464,55100.0
2013-10-23 09:55:00,64.03,64.05,63.85,63.88,47700.0,43.4532,43.4668,43.3311,43.3514,47700.0
2013-10-23 10:00:00,63.88,64.0,63.82,63.87,90200.0,43.3514,43.4329,43.3107,43.3446,90200.0
2013-10-23 10:05:00,63.85,63.96,63.72,63.96,82000.0,43.3311,43.4057,43.2428,43.4057,82000.0
2013-10-23 10:10:00,63.96,64.09,63.94,64.01,72700.0,43.4057,43.4939,43.3921,43.4396,72700.0
2013-10-23 10:15:00,64.03,64.09,63.84,63.98,40300.0,43.4532,43.4939,43.3243,43.4193,40300.0
2013-10-23 10:20:00,64.0,64.05,63.85,63.86,65800.0,43.4329,43.4668,43.3311,43.3378,65800.0
2013-10-23 10:25:00,63.85,63.86,63.69,63.7,94700.0,43.3311,43.3378,43.2225,43.2293,94700.0
2013-10-23 10:30:00,63.7,63.91,63.69,63.82,28500.0,43.2293,43.3718,43.2225,43.3107,28500.0
2013-10-23 10:35:00,63.86,63.97,63.82,63.9,38300.0,43.3378,43.4125,43.3107,43.365,38300.0
2013-10-23 10:40:00,63.92,64.09,63.87,64.09,44000.0,43.3786,43.4939,43.3446,43.4939,44000.0
2013-10-23 10:45:00,64.1,64.11,63.95,63.99,44300.0,43.5007,43.5075,43.3989,43.4261,44300.0
2013-10-23 10:50:00,63.99,63.99,63.76,63.77,38100.0,43.4261,43.4261,43.27,43.2768,38100.0
2013-10-23 10:55:00,63.77,64.04,63.72,64.0,58100.0,43.2768,43.46,43.2428,43.4329,58100.0
2013-10-23 11:00:00,64.01,64.19,64.01,64.16,35300.0,43.4396,43.5618,43.4396,43.5414,35300.0
2013-10-23 11:05:00,64.15,64.21,64.03,64.08,23300.0,43.5347,43.5754,43.4532,43.4871,23300.0
2013-10-23 11:10:00,64.09,64.09,64.0,64.02,10900.0,43.4939,43.4939,43.4329,43.4464,10900.0
2013-10-23 11:15:00,64.0,64.11,63.98,64.08,24600.0,43.4329,43.5075,43.4193,43.4871,24600.0
2013-10-23 11:20:00,64.08,64.26,64.06,64.2,28800.0,43.4871,43.6093,43.4736,43.5686,28800.0
2013-10-23 11:25:00,64.19,64.19,64.05,64.09,16100.0,43.5618,43.5618,43.4668,43.4939,16100.0
2013-10-23 11:30:00,64.1,64.17,64.06,64.1,27400.0,43.5007,43.5482,43.4736,43.5007,27400.0
2013-10-23 11:35:00,64.11,64.15,64.09,64.12,42200.0,43.5075,43.5347,43.4939,43.5143,42200.0
2013-10-23 11:40:00,64.12,64.25,64.12,64.23,26900.0,43.5143,43.6025,43.5143,43.5889,26900.0
2013-10-23 11:45:00,64.22,64.24,64.12,64.18,23100.0,43.5822,43.5957,43.5143,43.555,23100.0
2013-10-23 11:50:00,64.2,64.2,64.05,64.05,24700.0,43.5686,43.5686,43.4668,43.4668,24700.0
2013-10-23 11:55:00,64.04,64.09,64.03,64.03,26000.0,43.46,43.4939,43.4532,43.4532,26000.0
2013-10-23 12:00:00,64.02,64.05,63.95,63.95,30100.0,43.4464,43.4668,43.3989,43.3989,30100.0
2013-10-23 12:05:00,63.95,64.01,63.88,63.96,26400.0,43.3989,43.4396,43.3514,43.4057,26400.0
2013-10-23 12:10:00,63.95,64.08,63.94,64.07,12500.0,43.3989,43.4871,43.3921,43.4804,12500.0
2013-10-23 12:15:00,64.1,64.17,64.03,64.04,29800.0,43.5007,43.5482,43.4532,43.46,29800.0
2013-10-23 12:20:00,64.04,64.11,64.02,64.03,18800.0,43.46,43.5075,43.4464,43.4532,18800.0
2013-10-23 12:25:00,64.01,64.12,64.01,64.1,51000.0,43.4396,43.5143,43.4396,43.5007,51000.0
2013-10-23 12:30:00,64.1,64.14,63.94,63.94,29100.0,43.5007,43.5279,43.3921,43.3921,29100.0
2013-10-23 12:35:00,63.93,63.95,63.9,63.92,31100.0,43.3854,43.3989,43.365,43.3786,31100.0
2013-10-23 12:40:00,63.92,64.02,63.92,63.99,18500.0,43.3786,43.4464,43.3786,43.4261,18500.0
2013-10-23 12:45:00,63.99,64.11,63.99,64.11,13900.0,43.4261,43.5075,43.4261,43.5075,13900.0
2013-10-23 12:50:00,64.11,64.12,64.09,64.1,20500.0,43.5075,43.5143,43.4939,43.5007,20500.0
2013-10-23 12:55:00,64.09,64.19,64.09,64.18,19700.0,43.4939,43.5618,43.4939,43.555,19700.0
2013-10-23 13:00:00,64.19,64.21,64.13,64.14,11600.0,43.5618,43.5754,43.5211,43.5279,11600.0
2013-10-23 13:05:00,64.13,64.17,64.12,64.13,21400.0,43.5211,43.5482,43.5143,43.5211,21400.0
2013-10-23 13:10:00,64.12,64.14,64.11,64.14,17800.0,43.5143,43.5279,43.5075,43.5279,17800.0
2013-10-23 13:15:00,64.15,64.2,64.15,64.17,13600.0,43.5347,43.5686,43.5347,43.5482,13600.0
2013-10-23 13:20:00,64.18,64.18,64.11,64.12,19100.0,43.555,43.555,43.5075,43.5143,19100.0
2013-10-23 13:25:00,64.14,64.19,64.1,64.16,12900.0,43.5279,43.5618,43.5007,43.5414,12900.0
2013-10-23 13:30:00,64.16,64.2,64.14,64.16,15000.0,43.5414,43.5686,43.5279,43.5414,15000.0
2013-10-23 13:35:00,64.16,64.19,64.09,64.1,15000.0,43.5414,43.5618,43.4939,43.5007,15000.0
2013-10-23 13:40:00,64.11,64.11,63.98,63.99,20200.0,43.5075,43.5075,43.4193,43.4261,20200.0
2013-10-23 13:45:00,64.0,64.05,63.98,63.99,11700.0,43.4329,43.4668,43.4193,43.4261,11700.0
2013-10-23 13:50:00,64.0,64.05,63.98,64.01,12600.0,43.4329,43.4668,43.4193,43.4396,12600.0
2013-10-23 13:55:00,64.02,64.03,63.93,63.93,21800.0,43.4464,43.4532,43.3854,43.3854,21800.0
2013-10-23 14:00:00,63.94,63.96,63.92,63.93,21500.0,43.3921,43.4057,43.3786,43.3854,21500.0
2013-10-23 14:05:00,63.93,63.97,63.9,63.9,18800.0,43.3854,43.4125,43.365,43.365,18800.0
2013-10-23 14:10:00,63.92,63.98,63.91,63.91,15400.0,43.3786,43.4193,43.3718,43.3718,15400.0
2013-10-23 14:15:00,63.91,63.94,63.89,63.92,24100.0,43.3718,43.3921,43.3582,43.3786,24100.0
2013-10-23 14:20:00,63.92,63.95,63.88,63.91,33600.0,43.3786,43.3989,43.3514,43.3718,33600.0
2013-10-23 14:25:00,63.92,63.99,63.92,63.94,18600.0,43.3786,43.4261,43.3786,43.3921,18600.0
2013-10-23 14:30:00,63.94,63.99,63.92,63.97,13000.0,43.3921,43.4261,43.3786,43.4125,13000.0
2013-10-23 14:35:00,63.96,64.0,63.94,64.0,21900.0,43.4057,43.4329,43.3921,43.4329,21900.0
2013-10-23 14:40:00,64.0,64.14,63.97,64.12,35000.0,43.4329,43.5279,43.4125,43.5143,35000.0
2013-10-23 14:45:00,64.12,64.14,64.06,64.09,13300.0,43.5143,43.5279,43.4736,43.4939,13300.0
2013-10-23 14:50:00,64.08,64.11,64.05,64.05,15500.0,43.4871,43.5075,43.4668,43.4668,15500.0
2013-10-23 14:55:00,64.05,64.06,63.98,63.99,19600.0,43.4668,43.4736,43.4193,43.4261,19600.0
2013-10-23 15:00:00,64.0,64.11,63.99,64.09,28600.0,43.4329,43.5075,43.4261,43.4939,28600.0
2013-10-23 15:05:00,64.08,64.13,64.06,64.07,29900.0,43.4871,43.5211,43.4736,43.4804,29900.0
2013-10-23 15:10:00,64.08,64.12,64.0,64.01,37400.0,43.4871,43.5143,43.4329,43.4396,37400.0
2013-10-23 15:15:00,64.01,64.01,63.93,63.95,37400.0,43.4396,43.4396,43.3854,43.3989,37400.0
2013-10-23 15:20:00,63.95,63.97,63.91,63.97,41600.0,43.3989,43.4125,43.3718,43.4125,41600.0
2013-10-23 15:25:00,63.98,63.99,63.9,63.9,33300.0,43.4193,43.4261,43.365,43.365,33300.0
2013-10-23 15:30:00,63.91,63.95,63.91,63.92,29700.0,43.3718,43.3989,43.3718,43.3786,29700.0
2013-10-23 15:35:00,63.92,63.98,63.92,63.94,45300.0,43.3786,43.4193,43.3786,43.3921,45300.0
2013-10-23 15:40:00,63.95,64.04,63.95,64.04,47400.0,43.3989,43.46,43.3989,43.46,47400.0
2013-10-23 15:45:00,64.04,64.07,64.0,64.02,93800.0,43.46,43.4804,43.4329,43.4464,93800.0
2013-10-23 15:50:00,64.02,64.04,63.99,64.01,100600.0,43.4464,43.46,43.4261,43.4396,100600.0
2013-10-23 15:55:00,64.01,64.11,64.01,64.09,150900.0,43.4396,43.5075,43.4396,43.4939,150900.0
2013-10-24 09:30:00,64.13,64.55,64.13,64.18,67300.0,43.5211,43.8061,43.5211,43.555,67300.0
2013-10-24 09:35:00,64.15,64.32,64.14,64.2,25000.0,43.5347,43.65,43.5279,43.5686,25000.0
2013-10-24 09:40:00,64.18,64.19,63.97,64.04,25500.0,43.555,43.5618,43.4125,43.46,25500.0
2013-10-24 09:45:00,64.08,64.1,63.98,64.01,54900.0,43.4871,43.5007,43.4193,43.4396,54900.0
2013-10-24 09:50:00,64.0,64.29,63.98,64.25,33500.0,43.4329,43.6297,43.4193,43.6025,33500.0
2013-10-24 09:55:00,64.25,64.41,64.25,64.35,15300.0,43.6025,43.7111,43.6025,43.6704,15300.0
2013-10-24 10:00:00,64.38,64.4,64.29,64.31,22200.0,43.6907,43.7043,43.6297,43.6432,22200.0
2013-10-24 10:05:00,64.3,64.53,64.29,64.53,24400.0,43.6364,43.7925,43.6297,43.7925,24400.0
2013-10-24 10:10:00,64.53,64.53,64.44,64.49,30400.0,43.7925,43.7925,43.7315,43.7654,30400.0
2013-10-24 10:15:00,64.48,64.54,64.47,64.5,23600.0,43.7586,43.7993,43.7518,43.7722,23600.0
2013-10-24 10:20:00,64.54,64.55,64.4,64.42,25300.0,43.7993,43.8061,43.7043,43.7179,25300.0
2013-10-24 10:25:00,64.42,64.44,64.24,64.35,12400.0,43.7179,43.7315,43.5957,43.6704,12400.0
2013-10-24 10:30:00,64.35,64.45,64.29,64.37,22300.0,43.6704,43.7382,43.6297,43.684,22300.0
2013-10-24 10:35:00,64.37,64.45,64.33,64.33,29000.0,43.684,43.7382,43.6568,43.6568,29000.0
2013-10-24 10:40:00,64.35,64.4,64.34,64.38,6700.0,43.6704,43.7043,43.6636,43.6907,6700.0
2013-10-24 10:45:00,64.35,64.36,64.28,64.3,9700.0,43.6704,43.6772,43.6229,43.6364,9700.0
2013-10-24 10:50:00,64.29,64.43,64.27,64.4,10600.0,43.6297,43.7247,43.6161,43.7043,10600.0
2013-10-24 10:55:00,64.39,64.54,64.38,64.52,31300.0,43.6975,43.7993,43.6907,43.7857,31300.0
2013-10-24 11:00:00,64.52,64.55,64.48,64.55,35500.0,43.7857,43.8061,43.7586,43.8061,35500.0
2013-10-24 11:05:00,64.55,64.65,64.54,64.65,29900.0,43.8061,43.874,43.7993,43.874,29900.0
2013-10-24 11:10:00,64.63,64.8,64.62,64.72,61900.0,43.8604,43.9758,43.8536,43.9215,61900.0
2013-10-24 11:15:00,64.71,64.75,64.44,64.56,65600.0,43.9147,43.9418,43.7315,43.8129,65600.0
2013-10-24 11:20:00,64.56,64.58,64.49,64.49,17600.0,43.8129,43.8265,43.7654,43.7654,17600.0
2013-10-24 11:25:00,64.48,64.51,64.44,64.49,14700.0,43.7586,43.779,43.7315,43.7654,14700.0
2013-10-24 11:30:00,64.49,64.5,64.34,64.36,38300.0,43.7654,43.7722,43.6636,43.6772,38300.0
2013-10-24 11:35:00,64.37,64.42,64.29,64.32,29200.0,43.684,43.7179,43.6297,43.65,29200.0
2013-10-24 11:40:00,64.33,64.33,64.17,64.18,37000.0,43.6568,43.6568,43.5482,43.555,37000.0
2013-10-24 11:45:00,64.19,64.28,64.14,64.26,25900.0,43.5618,43.6229,43.5279,43.6093,25900.0
2013-10-24 11:50:00,64.26,64.32,64.23,64.23,24000.0,43.6093,43.65,43.5889,43.5889,24000.0
2013-10-24 11:55:00,64.22,64.26,64.21,64.24,13200.0,43.5822,43.6093,43.5754,43.5957,13200.0
2013-10-24 12:00:00,64.25,64.27,64.14,64.15,26100.0,43.6025,43.6161,43.5279,43.5347,26100.0
2013-10-24 12:05:00,64.15,64.28,64.14,64.26,31300.0,43.5347,43.6229,43.5279,43.6093,31300.0
2013-10-24 12:10:00,64.25,64.35,64.23,64.32,24600.0,43.6025,43.6704,43.5889,43.65,24600.0
2013-10-24 12:15:00,64.32,64.4,64.32,64.35,22500.0,43.65,43.7043,43.65,43.6704,22500.0
2013-10-24 12:20:00,64.36,64.38,64.31,64.38,21700.0,43.6772,43.6907,43.6432,43.6907,21700.0
2013-10-24 12:25:00,64.38,64.4,64.35,64.35,17700.0,43.6907,43.7043,43.6704,43.6704,17700.0
2013-10-24 12:30:00,64.36,64.36,64.28,64.29,32600.0,43.6772,43.6772,43.6229,43.6297,32600.0
2013-10-24 12:35:00,64.31,64.35,64.28,64.31,20700.0,43.6432,43.6704,43.6229,43.6432,20700.0
2013-10-24 12:40:00,64.31,64.32,64.26,64.31,11300.0,43.6432,43.65,43.6093,43.6432,11300.0
2013-10-24 12:45:00,64.31,64.37,64.31,64.35,19700.0,43.6432,43.684,43.6432,43.6704,19700.0
2013-10-24 12:50:00,64.36,64.4,64.34,64.36,17400.0,43.6772,43.7043,43.6636,43.6772,17400.0
2013-10-24 12:55:00,64.37,64.46,64.37,64.45,42100.0,43.684,43.745,43.684,43.7382,42100.0
2013-10-24 13:00:00,64.46,64.49,64.44,64.48,14300.0,43.745,43.7654,43.7315,43.7586,14300.0
2013-10-24 13:05:00,64.49,64.52,64.46,64.5,16800.0,43.7654,43.7857,43.745,43.7722,16800.0
2013-10-24 13:10:00,64.51,64.55,64.47,64.47,23300.0,43.779,43.8061,43.7518,43.7518,23300.0
2013-10-24 13:15:00,64.47,64.48,64.35,64.41,24000.0,43.7518,43.7586,43.6704,43.7111,24000.0
2013-10-24 13:20:00,64.43,64.5,64.42,64.48,17300.0,43.7247,43.7722,43.7179,43.7586,17300.0
2013-10-24 13:25:00,64.48,64.49,64.44,64.49,12300.0,43.7586,43.7654,43.7315,43.7654,12300.0
2013-10-24 13:30:00,64.49,64.54,64.49,64.54,10400.0,43.7654,43.7993,43.7654,43.7993,10400.0
2013-10-24 13:35:00,64.54,64.56,64.43,64.43,12200.0,43.7993,43.8129,43.7247,43.7247,12200.0
2013-10-24 13:40:00,64.43,64.5,64.43,64.47,9100.0,43.7247,43.7722,43.7247,43.7518,9100.0
2013-10-24 13:45:00,64.48,64.5,64.44,64.5,15000.0,43.7586,43.7722,43.7315,43.7722,15000.0
2013-10-24 13:50:00,64.49,64.5,64.44,64.48,18900.0,43.7654,43.7722,43.7315,43.7586,18900.0
2013-10-24 13:55:00,64.49,64.53,64.44,64.47,23100.0,43.7654,43.7925,43.7315,43.7518,23100.0
2013-10-24 14:00:00,64.47,64.5,64.4,64.43,28600.0,43.7518,43.7722,43.7043,43.7247,28600.0
2013-10-24 14:05:00,64.43,64.47,64.38,64.43,15500.0,43.7247,43.7518,43.6907,43.7247,15500.0
2013-10-24 14:10:00,64.43,64.48,64.4,64.43,19700.0,43.7247,43.7586,43.7043,43.7247,19700.0
2013-10-24 14:15:00,64.45,64.46,64.44,64.45,13100.0,43.7382,43.745,43.7315,43.7382,13100.0
2013-10-24 14:20:00,64.45,64.46,64.39,64.4,17100.0,43.7382,43.745,43.6975,43.7043,17100.0
2013-10-24 14:25:00,64.41,64.49,64.4,64.45,19200.0,43.7111,43.7654,43.7043,43.7382,19200.0
2013-10-24 14:30:00,64.44,64.45,64.41,64.43,18100.0,43.7315,43.7382,43.7111,43.7247,18100.0
2013-10-24 14:35:00,64.43,64.47,64.42,64.42,25100.0,43.7247,43.7518,43.7179,43.7179,25100.0
2013-10-24 14:40:00,64.41,64.43,64.38,64.4,18300.0,43.7111,43.7247,43.6907,43.7043,18300.0
2013-10-24 14:45:00,64.39,64.43,64.39,64.41,18600.0,43.6975,43.7247,43.6975,43.7111,18600.0
2013-10-24 14:50:00,64.4,64.41,64.39,64.4,21100.0,43.7043,43.7111,43.6975,43.7043,21100.0
2013-10-24 14:55:00,64.41,64.49,64.38,64.47,24000.0,43.7111,43.7654,43.6907,43.7518,24000.0
2013-10-24 15:00:00,64.47,64.48,64.42,64.43,31300.0,43.7518,43.7586,43.7179,43.7247,31300.0
2013-10-24 15:05:00,64.43,64.49,64.43,64.45,22500.0,43.7247,43.7654,43.7247,43.7382,22500.0
2013-10-24 15:10:00,64.44,64.55,64.43,64.52,33800.0,43.7315,43.8061,43.7247,43.7857,33800.0
2013-10-24 15:15:00,64.53,64.58,64.52,64.53,27000.0,43.7925,43.8265,43.7857,43.7925,27000.0
2013-10-24 15:20:00,64.52,64.54,64.49,64.49,18100.0,43.7857,43.7993,43.7654,43.7654,18100.0
2013-10-24 15:25:00,64.5,64.52,64.47,64.52,22700.0,43.7722,43.7857,43.7518,43.7857,22700.0
2013-10-24 15:30:00,64.52,64.53,64.44,64.46,33600.0,43.7857,43.7925,43.7315,43.745,33600.0
2013-10-24 15:35:00,64.47,64.51,64.43,64.43,32100.0,43.7518,43.779,43.7247,43.7247,32100.0
2013-10-24 15:40:00,64.44,64.45,64.36,64.38,34000.0,43.7315,43.7382,43.6772,43.6907,34000.0
2013-10-24 15:45:00,64.39,64.44,64.38,64.39,64900.0,43.6975,43.7315,43.6907,43.6975,64900.0
2013-10-24 15:50:00,64.39,64.44,64.38,64.41,78200.0,43.6975,43.7315,43.6907,43.7111,78200.0
2013-10-24 15:55:00,64.41,64.54,64.41,64.49,154500.0,43.7111,43.7993,43.7111,43.7654,154500.0
2013-10-25 09:30:00,64.63,64.87,64.58,64.87,50700.0,43.8604,44.0233,43.8265,44.0233,50700.0
2013-10-25 09:35:00,64.84,65.0,64.75,64.81,32500.0,44.0029,44.1115,43.9418,43.9826,32500.0
2013-10-25 09:40:00,64.81,64.82,64.55,64.56,20700.0,43.9826,43.9893,43.8061,43.8129,20700.0
2013-10-25 09:45:00,64.53,64.56,64.4,64.49,44800.0,43.7925,43.8129,43.7043,43.7654,44800.0
2013-10-25 09:50:00,64.49,64.8,64.46,64.79,37800.0,43.7654,43.9758,43.745,43.969,37800.0
2013-10-25 09:55:00,64.77,64.92,64.73,64.92,24900.0,43.9554,44.0572,43.9283,44.0572,24900.0
2013-10-25 10:00:00,64.93,64.99,64.87,64.9,26500.0,44.064,44.1047,44.0233,44.0436,26500.0
2013-10-25 10:05:00,64.88,64.88,64.79,64.8,17300.0,44.0301,44.0301,43.969,43.9758,17300.0
2013-10-25 10:10:00,64.8,64.84,64.56,64.64,28500.0,43.9758,44.0029,43.8129,43.8672,28500.0
2013-10-25 10:15:00,64.62,64.62,64.47,64.47,41300.0,43.8536,43.8536,43.7518,43.7518,41300.0
2013-10-25 10:20:00,64.48,64.5,64.32,64.34,47800.0,43.7586,43.7722,43.65,43.6636,47800.0
2013-10-25 10:25:00,64.33,64.44,64.29,64.43,31600.0,43.6568,43.7315,43.6297,43.7247,31600.0
2013-10-25 10:30:00,64.42,64.48,64.38,64.39,24600.0,43.7179,43.7586,43.6907,43.6975,24600.0
2013-10-25 10:35:00,64.38,64.52,64.38,64.48,25800.0,43.6907,43.7857,43.6907,43.7586,25800.0
2013-10-25 10:40:00,64.48,64.59,64.47,64.5,19100.0,43.7586,43.8333,43.7518,43.7722,19100.0
2013-10-25 10:45:00,64.48,64.58,64.45,64.54,11700.0,43.7586,43.8265,43.7382,43.7993,11700.0
2013-10-25 10:50:00,64.54,64.57,64.47,64.49,8200.0,43.7993,43.8197,43.7518,43.7654,8200.0
2013-10-25 10:55:00,64.49,64.49,64.32,64.37,21900.0,43.7654,43.7654,43.65,43.684,21900.0
2013-10-25 11:00:00,64.34,64.34,64.25,64.27,30300.0,43.6636,43.6636,43.6025,43.6161,30300.0
2013-10-25 11:05:00,64.28,64.39,64.23,64.25,20700.0,43.6229,43.6975,43.5889,43.6025,20700.0
2013-10-25 11:10:00,64.23,64.25,64.2,64.2,19800.0,43.5889,43.6025,43.5686,43.5686,19800.0
2013-10-25 11:15:00,64.2,64.23,64.17,64.22,13300.0,43.5686,43.5889,43.5482,43.5822,13300.0
2013-10-25 11:20:00,64.23,64.24,64.16,64.16,38200.0,43.5889,43.5957,43.5414,43.5414,38200.0
2013-10-25 11:25:00,64.15,64.17,64.1,64.13,20600.0,43.5347,43.5482,43.5007,43.5211,20600.0
2013-10-25 11:30:00,64.13,64.24,64.13,64.17,26800.0,43.5211,43.5957,43.5211,43.5482,26800.0
2013-10-25 11:35:00,64.17,64.3,64.16,64.28,22900.0,43.5482,43.6364,43.5414,43.6229,22900.0
2013-10-25 11:40:00,64.28,64.28,64.15,64.17,9000.0,43.6229,43.6229,43.5347,43.5482,9000.0
2013-10-25 11:45:00,64.16,64.16,64.12,64.13,14700.0,43.5414,43.5414,43.5143,43.5211,14700.0
2013-10-25 11:50:00,64.14,64.14,64.09,64.11,11400.0,43.5279,43.5279,43.4939,43.5075,11400.0
2013-10-25 11:55:00,64.12,64.12,64.08,64.11,17700.0,43.5143,43.5143,43.4871,43.5075,17700.0
2013-10-25 12:00:00,64.13,64.19,64.11,64.15,14800.0,43.5211,43.5618,43.5075,43.5347,14800.0
2013-10-25 12:05:00,64.15,64.15,64.09,64.09,13300.0,43.5347,43.5347,43.4939,43.4939,13300.0
2013-10-25 12:10:00,64.09,64.1,63.93,63.97,52000.0,43.4939,43.5007,43.3854,43.4125,52000.0
2013-10-25 12:15:00,63.97,64.02,63.89,63.96,28000.0,43.4125,43.4464,43.3582,43.4057,28000.0
2013-10-25 12:20:00,63.96,63.99,63.94,63.95,10800.0,43.4057,43.4261,43.3921,43.3989,10800.0
2013-10-25 12:25:00,63.95,63.99,63.91,63.91,15600.0,43.3989,43.4261,43.3718,43.3718,15600.0
2013-10-25 12:30:00,63.91,63.94,63.9,63.92,20000.0,43.3718,43.3921,43.365,43.3786,20000.0
2013-10-25 12:35:00,63.93,64.0,63.93,64.0,6600.0,43.3854,43.4329,43.3854,43.4329,6600.0
2013-10-25 12:40:00,64.0,64.0,63.97,63.98,11300.0,43.4329,43.4329,43.4125,43.4193,11300.0
2013-10-25 12:45:00,63.98,64.05,63.95,64.05,17600.0,43.4193,43.4668,43.3989,43.4668,17600.0
2013-10-25 12:50:00,64.05,64.1,64.05,64.09,9900.0,43.4668,43.5007,43.4668,43.4939,9900.0
2013-10-25 12:55:00,64.09,64.16,64.09,64.16,7300.0,43.4939,43.5414,43.4939,43.5414,7300.0
2013-10-25 13:00:00,64.17,64.24,64.17,64.24,11500.0,43.5482,43.5957,43.5482,43.5957,11500.0
2013-10-25 13:05:00,64.26,64.27,64.21,64.24,11800.0,43.6093,43.6161,43.5754,43.5957,11800.0
2013-10-25 13:10:00,64.24,64.32,64.24,64.3,10800.0,43.5957,43.65,43.5957,43.6364,10800.0
2013-10-25 13:15:00,64.3,64.33,64.29,64.29,11300.0,43.6364,43.6568,43.6297,43.6297,11300.0
2013-10-25 13:20:00,64.28,64.29,64.23,64.25,25800.0,43.6229,43.6297,43.5889,43.6025,25800.0
2013-10-25 13:25:00,64.24,64.25,64.21,64.23,4200.0,43.5957,43.6025,43.5754,43.5889,4200.0
2013-10-25 13:30:00,64.23,64.26,64.21,64.23,9500.0,43.5889,43.6093,43.5754,43.5889,9500.0
2013-10-25 13:35:00,64.22,64.27,64.22,64.26,7000.0,43.5822,43.6161,43.5822,43.6093,7000.0
2013-10-25 13:40:00,64.26,64.31,64.26,64.26,8500.0,43.6093,43.6432,43.6093,43.6093,8500.0
2013-10-25 13:45:00,64.26,64.29,64.23,64.25,15000.0,43.6093,43.6297,43.5889,43.6025,15000.0
2013-10-25 13:50:00,64.26,64.34,64.25,64.31,16100.0,43.6093,43.6636,43.6025,43.6432,16100.0
2013-10-25 13:55:00,64.3,64.33,64.28,64.3,20900.0,43.6364,43.6568,43.6229,43.6364,20900.0
2013-10-25 14:00:00,64.31,64.33,64.28,64.32,18100.0,43.6432,43.6568,43.6229,43.65,18100.0
2013-10-25 14:05:00,64.31,64.42,64.31,64.4,24200.0,43.6432,43.7179,43.6432,43.7043,24200.0
2013-10-25 14:10:00,64.39,64.39,64.32,64.33,9600.0,43.6975,43.6975,43.65,43.6568,9600.0
2013-10-25 14:15:00,64.33,64.34,64.3,64.34,13200.0,43.6568,43.6636,43.6364,43.6636,13200.0
2013-10-25 14:20:00,64.35,64.42,64.35,64.42,17100.0,43.6704,43.7179,43.6704,43.7179,17100.0
2013-10-25 14:25:00,64.43,64.46,64.38,64.4,24500.0,43.7247,43.745,43.6907,43.7043,24500.0
2013-10-25 14:30:00,64.41,64.41,64.36,64.37,11600.0,43.7111,43.7111,43.6772,43.684,11600.0
2013-10-25 14:35:00,64.36,64.48,64.36,64.46,15700.0,43.6772,43.7586,43.6772,43.745,15700.0
2013-10-25 14:40:00,64.47,64.49,64.44,64.44,9700.0,43.7518,43.7654,43.7315,43.7315,9700.0
2013-10-25 14:45:00,64.45,64.48,64.43,64.48,16400.0,43.7382,43.7586,43.7247,43.7586,16400.0
2013-10-25 14:50:00,64.47,64.49,64.45,64.46,16900.0,43.7518,43.7654,43.7382,43.745,16900.0
2013-10-25 14:55:00,64.47,64.49,64.45,64.48,8600.0,43.7518,43.7654,43.7382,43.7586,8600.0
2013-10-25 15:00:00,64.49,64.49,64.41,64.43,32700.0,43.7654,43.7654,43.7111,43.7247,32700.0
2013-10-25 15:05:00,64.44,64.45,64.32,64.35,31700.0,43.7315,43.7382,43.65,43.6704,31700.0
2013-10-25 15:10:00,64.35,64.37,64.29,64.32,42700.0,43.6704,43.684,43.6297,43.65,42700.0
2013-10-25 15:15:00,64.32,64.33,64.29,64.29,13000.0,43.65,43.6568,43.6297,43.6297,13000.0
2013-10-25 15:20:00,64.28,64.3,64.24,64.25,22500.0,43.6229,43.6364,43.5957,43.6025,22500.0
2013-10-25 15:25:00,64.26,64.27,64.22,64.26,21900.0,43.6093,43.6161,43.5822,43.6093,21900.0
2013-10-25 15:30:00,64.27,64.41,64.27,64.41,31800.0,43.6161,43.7111,43.6161,43.7111,31800.0
2013-10-25 15:35:00,64.43,64.46,64.42,64.42,16200.0,43.7247,43.745,43.7179,43.7179,16200.0
2013-10-25 15:40:00,64.42,64.52,64.42,64.52,27700.0,43.7179,43.7857,43.7179,43.7857,27700.0
2013-10-25 15:45:00,64.52,64.57,64.48,64.52,54100.0,43.7857,43.8197,43.7586,43.7857,54100.0
2013-10-25 15:50:00,64.52,64.56,64.46,64.47,67400.0,43.7857,43.8129,43.745,43.7518,67400.0
2013-10-25 15:55:00,64.48,64.55,64.48,64.54,72600.0,43.7586,43.8061,43.7586,43.7993,72600.0
2013-10-28 09:30:00,64.74,64.78,64.36,64.36,80800.0,43.935,43.9622,43.6772,43.6772,80800.0
2013-10-28 09:35:00,64.36,64.38,64.04,64.04,36900.0,43.6772,43.6907,43.46,43.46,36900.0
2013-10-28 09:40:00,64.05,64.32,64.04,64.16,31400.0,43.4668,43.65,43.46,43.5414,31400.0
2013-10-28 09:45:00,64.15,64.25,64.12,64.22,32000.0,43.5347,43.6025,43.5143,43.5822,32000.0
2013-10-28 09:50:00,64.21,64.21,64.0,64.11,32800.0,43.5754,43.5754,43.4329,43.5075,32800.0
2013-10-28 09:55:00,64.12,64.21,63.99,64.15,40400.0,43.5143,43.5754,43.4261,43.5347,40400.0
2013-10-28 10:00:00,64.14,64.15,63.99,64.0,26200.0,43.5279,43.5347,43.4261,43.4329,26200.0
2013-10-28 10:05:00,64.0,64.1,63.94,64.1,27400.0,43.4329,43.5007,43.3921,43.5007,27400.0
2013-10-28 10:10:00,64.12,64.19,64.09,64.09,31500.0,43.5143,43.5618,43.4939,43.4939,31500.0
2013-10-28 10:15:00,64.09,64.09,64.0,64.0,33700.0,43.4939,43.4939,43.4329,43.4329,33700.0
2013-10-28 10:20:00,64.01,64.01,63.9,63.95,52100.0,43.4396,43.4396,43.365,43.3989,52100.0
2013-10-28 10:25:00,63.95,64.02,63.93,63.94,27400.0,43.3989,43.4464,43.3854,43.3921,27400.0
2013-10-28 10:30:00,63.92,63.96,63.87,63.92,23700.0,43.3786,43.4057,43.3446,43.3786,23700.0
2013-10-28 10:35:00,63.93,64.02,63.93,64.0,30600.0,43.3854,43.4464,43.3854,43.4329,30600.0
2013-10-28 10:40:00,64.0,64.04,63.91,63.91,34000.0,43.4329,43.46,43.3718,43.3718,34000.0
2013-10-28 10:45:00,63.92,64.05,63.91,64.02,21400.0,43.3786,43.4668,43.3718,43.4464,21400.0
2013-10-28 10:50:00,64.02,64.04,63.89,63.89,26700.0,43.4464,43.46,43.3582,43.3582,26700.0
2013-10-28 10:55:00,63.88,63.91,63.77,63.87,52700.0,43.3514,43.3718,43.2768,43.3446,52700.0
2013-10-28 11:00:00,63.87,63.94,63.86,63.94,23200.0,43.3446,43.3921,43.3378,43.3921,23200.0
2013-10-28 11:05:00,63.94,63.94,63.88,63.92,35700.0,43.3921,43.3921,43.3514,43.3786,35700.0
2013-10-28 11:10:00,63.93,64.01,63.92,63.94,29600.0,43.3854,43.4396,43.3786,43.3921,29600.0
2013-10-28 11:15:00,63.94,64.0,63.94,63.98,22800.0,43.3921,43.4329,43.3921,43.4193,22800.0
2013-10-28 11:20:00,63.97,64.05,63.92,63.97,39200.0,43.4125,43.4668,43.3786,43.4125,39200.0
2013-10-28 11:25:00,63.98,64.03,63.95,64.0,28900.0,43.4193,43.4532,43.3989,43.4329,28900.0
2013-10-28 11:30:00,64.0,64.01,63.91,63.91,29700.0,43.4329,43.4396,43.3718,43.3718,29700.0
2013-10-28 11:35:00,63.91,63.91,63.84,63.85,24900.0,43.3718,43.3718,43.3243,43.3311,24900.0
2013-10-28 11:40:00,63.85,63.93,63.84,63.86,21200.0,43.3311,43.3854,43.3243,43.3378,21200.0
2013-10-28 11:45:00,63.87,63.95,63.86,63.95,26300.0,43.3446,43.3989,43.3378,43.3989,26300.0
2013-10-28 11:50:00,63.95,63.95,63.87,63.95,20500.0,43.3989,43.3989,43.3446,43.3989,20500.0
2013-10-28 11:55:00,63.95,63.96,63.84,63.89,24100.0,43.3989,43.4057,43.3243,43.3582,24100.0
2013-10-28 12:00:00,63.89,63.98,63.89,63.98,14000.0,43.3582,43.4193,43.3582,43.4193,14000.0
2013-10-28 12:05:00,63.99,64.04,63.97,64.04,21000.0,43.4261,43.46,43.4125,43.46,21000.0
2013-10-28 12:10:00,64.07,64.22,64.07,64.22,17300.0,43.4804,43.5822,43.4804,43.5822,17300.0
2013-10-28 12:15:00,64.21,64.22,64.09,64.13,30900.0,43.5754,43.5822,43.4939,43.5211,30900.0
2013-10-28 12:20:00,64.14,64.19,64.13,64.15,9800.0,43.5279,43.5618,43.5211,43.5347,9800.0
2013-10-28 12:25:00,64.15,64.17,64.14,64.17,5900.0,43.5347,43.5482,43.5279,43.5482,5900.0
2013-10-28 12:30:00,64.17,64.19,64.17,64.18,11000.0,43.5482,43.5618,43.5482,43.555,11000.0
2013-10-28 12:35:00,64.18,64.23,64.17,64.23,17700.0,43.555,43.5889,43.5482,43.5889,17700.0
2013-10-28 12:40:00,64.23,64.29,64.23,64.26,14200.0,43.5889,43.6297,43.5889,43.6093,14200.0
2013-10-28 12:45:00,64.26,64.38,64.26,64.3,19300.0,43.6093,43.6907,43.6093,43.6364,19300.0
2013-10-28 12:50:00,64.3,64.32,64.29,64.31,10400.0,43.6364,43.65,43.6297,43.6432,10400.0
2013-10-28 12:55:00,64.3,64.3,64.24,64.28,13700.0,43.6364,43.6364,43.5957,43.6229,13700.0
2013-10-28 13:00:00,64.27,64.31,64.26,64.28,17900.0,43.6161,43.6432,43.6093,43.6229,17900.0
2013-10-28 13:05:00,64.29,64.3,64.23,64.23,10300.0,43.6297,43.6364,43.5889,43.5889,10300.0
2013-10-28 13:10:00,64.23,64.24,64.21,64.21,15600.0,43.5889,43.5957,43.5754,43.5754,15600.0
2013-10-28 13:15:00,64.2,64.22,64.16,64.22,6300.0,43.5686,43.5822,43.5414,43.5822,6300.0
2013-10-28 13:20:00,64.23,64.26,64.21,64.21,5200.0,43.5889,43.6093,43.5754,43.5754,5200.0
2013-10-28 13:25:00,64.19,64.2,64.16,64.17,17400.0,43.5618,43.5686,43.5414,43.5482,17400.0
2013-10-28 13:30:00,64.17,64.22,64.16,64.16,9900.0,43.5482,43.5822,43.5414,43.5414,9900.0
2013-10-28 13:35:00,64.16,64.17,64.1,64.13,11400.0,43.5414,43.5482,43.5007,43.5211,11400.0
2013-10-28 13:40:00,64.13,64.16,64.13,64.16,10900.0,43.5211,43.5414,43.5211,43.5414,10900.0
2013-10-28 13:45:00,64.16,64.2,64.14,64.14,9700.0,43.5414,43.5686,43.5279,43.5279,9700.0
2013-10-28 13:50:00,64.14,64.19,64.14,64.17,11700.0,43.5279,43.5618,43.5279,43.5482,11700.0
2013-10-28 13:55:00,64.16,64.2,64.15,64.19,11000.0,43.5414,43.5686,43.5347,43.5618,11000.0
2013-10-28 14:00:00,64.18,64.27,64.18,64.27,10900.0,43.555,43.6161,43.555,43.6161,10900.0
2013-10-28 14:05:00,64.27,64.3,64.24,64.25,11900.0,43.6161,43.6364,43.5957,43.6025,11900.0
2013-10-28 14:10:00,64.23,64.23,64.16,64.22,28900.0,43.5889,43.5889,43.5414,43.5822,28900.0
2013-10-28 14:15:00,64.23,64.26,64.2,64.24,17500.0,43.5889,43.6093,43.5686,43.5957,17500.0
2013-10-28 14:20:00,64.24,64.27,64.23,64.26,16700.0,43.5957,43.6161,43.5889,43.6093,16700.0
2013-10-28 14:25:00,64.26,64.29,64.25,64.25,10900.0,43.6093,43.6297,43.6025,43.6025,10900.0
2013-10-28 14:30:00,64.26,64.26,64.22,64.22,8400.0,43.6093,43.6093,43.5822,43.5822,8400.0
2013-10-28 14:35:00,64.21,64.26,64.21,64.25,12700.0,43.5754,43.6093,43.5754,43.6025,12700.0
2013-10-28 14:40:00,64.25,64.34,64.25,64.31,12200.0,43.6025,43.6636,43.6025,43.6432,12200.0
2013-10-28 14:45:00,64.3,64.31,64.26,64.27,14600.0,43.6364,43.6432,43.6093,43.6161,14600.0
2013-10-28 14:50:00,64.26,64.26,64.23,64.23,16400.0,43.6093,43.6093,43.5889,43.5889,16400.0
2013-10-28 14:55:00,64.24,64.31,64.24,64.29,15200.0,43.5957,43.6432,43.5957,43.6297,15200.0
2013-10-28 15:00:00,64.29,64.29,64.21,64.22,17900.0,43.6297,43.6297,43.5754,43.5822,17900.0
2013-10-28 15:05:00,64.22,64.23,64.15,64.15,34300.0,43.5822,43.5889,43.5347,43.5347,34300.0
2013-10-28 15:10:00,64.16,64.19,64.13,64.14,37000.0,43.5414,43.5618,43.5211,43.5279,37000.0
2013-10-28 15:15:00,64.15,64.17,64.06,64.09,25800.0,43.5347,43.5482,43.4736,43.4939,25800.0
2013-10-28 15:20:00,64.09,64.1,64.07,64.08,33200.0,43.4939,43.5007,43.4804,43.4871,33200.0
2013-10-28 15:25:00,64.07,64.11,64.06,64.07,25200.0,43.4804,43.5075,43.4736,43.4804,25200.0
2013-10-28 15:30:00,64.08,64.11,64.07,64.07,30600.0,43.4871,43.5075,43.4804,43.4804,30600.0
2013-10-28 15:35:00,64.07,64.13,64.06,64.12,24700.0,43.4804,43.5211,43.4736,43.5143,24700.0
2013-10-28 15:40:00,64.11,64.14,64.09,64.12,24200.0,43.5075,43.5279,43.4939,43.5143,24200.0
2013-10-28 15:45:00,64.12,64.12,63.97,64.01,63700.0,43.5143,43.5143,43.4125,43.4396,63700.0
2013-10-28 15:50:00,64.0,64.07,63.99,63.99,55200.0,43.4329,43.4804,43.4261,43.4261,55200.0
2013-10-28 15:55:00,64.0,64.05,63.97,64.04,117200.0,43.4329,43.4668,43.4125,43.46,117200.0
2013-10-29 09:30:00,64.28,64.62,64.19,64.6,67400.0,43.6229,43.8536,43.5618,43.84,67400.0
2013-10-29 09:35:00,64.6,64.73,64.5,64.52,34000.0,43.84,43.9283,43.7722,43.7857,34000.0
2013-10-29 09:40:00,64.52,64.6,64.39,64.42,10400.0,43.7857,43.84,43.6975,43.7179,10400.0
2013-10-29 09:45:00,64.41,64.41,64.23,64.23,13000.0,43.7111,43.7111,43.5889,43.5889,13000.0
2013-10-29 09:50:00,64.22,64.37,64.09,64.33,30800.0,43.5822,43.684,43.4939,43.6568,30800.0
2013-10-29 09:55:00,64.37,64.38,64.26,64.33,17000.0,43.684,43.6907,43.6093,43.6568,17000.0
2013-10-29 10:00:00,64.31,64.42,64.22,64.36,17800.0,43.6432,43.7179,43.5822,43.6772,17800.0
2013-10-29 10:05:00,64.41,64.46,64.34,64.36,11600.0,43.7111,43.745,43.6636,43.6772,11600.0
2013-10-29 10:10:00,64.36,64.47,64.31,64.37,27600.0,43.6772,43.7518,43.6432,43.684,27600.0
2013-10-29 10:15:00,64.36,64.43,64.33,64.43,21400.0,43.6772,43.7247,43.6568,43.7247,21400.0
2013-10-29 10:20:00,64.46,64.46,64.34,64.35,17200.0,43.745,43.745,43.6636,43.6704,17200.0
2013-10-29 10:25:00,64.35,64.42,64.29,64.41,19000.0,43.6704,43.7179,43.6297,43.7111,19000.0
2013-10-29 10:30:00,64.43,64.45,64.36,64.43,35500.0,43.7247,43.7382,43.6772,43.7247,35500.0
2013-10-29 10:35:00,64.46,64.6,64.45,64.59,119700.0,43.745,43.84,43.7382,43.8333,119700.0
2013-10-29 10:40:00,64.58,64.61,64.5,64.6,28500.0,43.8265,43.8468,43.7722,43.84,28500.0
2013-10-29 10:45:00,64.6,64.65,64.57,64.65,19700.0,43.84,43.874,43.8197,43.874,19700.0
2013-10-29 10:50:00,64.63,64.71,64.59,64.62,8700.0,43.8604,43.9147,43.8333,43.8536,8700.0
2013-10-29 10:55:00,64.62,64.68,64.62,64.62,11500.0,43.8536,43.8943,43.8536,43.8536,11500.0
2013-10-29 11:00:00,64.63,64.72,64.62,64.7,15800.0,43.8604,43.9215,43.8536,43.9079,15800.0
2013-10-29 11:05:00,64.7,64.7,64.57,64.57,20700.0,43.9079,43.9079,43.8197,43.8197,20700.0
2013-10-29 11:10:00,64.56,64.61,64.51,64.52,26800.0,43.8129,43.8468,43.779,43.7857,26800.0
2013-10-29 11:15:00,64.5,64.51,64.41,64.44,18300.0,43.7722,43.779,43.7111,43.7315,18300.0
2013-10-29 11:20:00,64.41,64.46,64.4,64.45,21900.0,43.7111,43.745,43.7043,43.7382,21900.0
2013-10-29 11:25:00,64.44,64.44,64.34,64.4,9400.0,43.7315,43.7315,43.6636,43.7043,9400.0
2013-10-29 11:30:00,64.41,64.41,64.3,64.38,44100.0,43.7111,43.7111,43.6364,43.6907,44100.0
2013-10-29 11:35:00,64.38,64.4,64.33,64.36,12300.0,43.6907,43.7043,43.6568,43.6772,12300.0
2013-10-29 11:40:00,64.36,64.45,64.34,64.34,14600.0,43.6772,43.7382,43.6636,43.6636,14600.0
2013-10-29 11:45:00,64.33,64.36,64.32,64.34,11500.0,43.6568,43.6772,43.65,43.6636,11500.0
2013-10-29 11:50:00,64.34,64.35,64.28,64.29,14600.0,43.6636,43.6704,43.6229,43.6297,14600.0
2013-10-29 11:55:00,64.29,64.3,64.23,64.25,18100.0,43.6297,43.6364,43.5889,43.6025,18100.0
2013-10-29 12:00:00,64.25,64.33,64.25,64.32,35500.0,43.6025,43.6568,43.6025,43.65,35500.0
2013-10-29 12:05:00,64.33,64.36,64.31,64.33,13100.0,43.6568,43.6772,43.6432,43.6568,13100.0
2013-10-29 12:10:00,64.33,64.35,64.28,64.35,9600.0,43.6568,43.6704,43.6229,43.6704,9600.0
2013-10-29 12:15:00,64.35,64.35,64.28,64.33,9700.0,43.6704,43.6704,43.6229,43.6568,9700.0
2013-10-29 12:20:00,64.33,64.41,64.31,64.36,16700.0,43.6568,43.7111,43.6432,43.6772,16700.0
2013-10-29 12:25:00,64.37,64.41,64.34,64.38,11300.0,43.684,43.7111,43.6636,43.6907,11300.0
2013-10-29 12:30:00,64.39,64.45,64.39,64.41,11400.0,43.6975,43.7382,43.6975,43.7111,11400.0
2013-10-29 12:35:00,64.42,64.43,64.36,64.4,13400.0,43.7179,43.7247,43.6772,43.7043,13400.0
2013-10-29 12:40:00,64.4,64.41,64.33,64.35,9900.0,43.7043,43.7111,43.6568,43.6704,9900.0
2013-10-29 12:45:00,64.35,64.41,64.35,64.41,7100.0,43.6704,43.7111,43.6704,43.7111,7100.0
2013-10-29 12:50:00,64.41,64.46,64.4,64.41,23400.0,43.7111,43.745,43.7043,43.7111,23400.0
2013-10-29 12:55:00,64.41,64.41,64.32,64.32,10200.0,43.7111,43.7111,43.65,43.65,10200.0
2013-10-29 13:00:00,64.29,64.32,64.28,64.28,7100.0,43.6297,43.65,43.6229,43.6229,7100.0
2013-10-29 13:05:00,64.28,64.33,64.24,64.25,35100.0,43.6229,43.6568,43.5957,43.6025,35100.0
2013-10-29 13:10:00,64.27,64.28,64.21,64.21,18000.0,43.6161,43.6229,43.5754,43.5754,18000.0
2013-10-29 13:15:00,64.22,64.22,64.14,64.15,14700.0,43.5822,43.5822,43.5279,43.5347,14700.0
2013-10-29 13:20:00,64.16,64.16,64.09,64.1,21600.0,43.5414,43.5414,43.4939,43.5007,21600.0
2013-10-29 13:25:00,64.1,64.13,64.07,64.1,20100.0,43.5007,43.5211,43.4804,43.5007,20100.0
2013-10-29 13:30:00,64.09,64.17,64.08,64.17,22300.0,43.4939,43.5482,43.4871,43.5482,22300.0
2013-10-29 13:35:00,64.18,64.22,64.11,64.13,19600.0,43.555,43.5822,43.5075,43.5211,19600.0
2013-10-29 13:40:00,64.14,64.18,64.12,64.15,14100.0,43.5279,43.555,43.5143,43.5347,14100.0
2013-10-29 13:45:00,64.16,64.17,64.1,64.17,17800.0,43.5414,43.5482,43.5007,43.5482,17800.0
2013-10-29 13:50:00,64.17,64.22,64.17,64.21,67100.0,43.5482,43.5822,43.5482,43.5754,67100.0
2013-10-29 13:55:00,64.21,64.26,64.21,64.21,30200.0,43.5754,43.6093,43.5754,43.5754,30200.0
2013-10-29 14:00:00,64.21,64.28,64.2,64.23,20800.0,43.5754,43.6229,43.5686,43.5889,20800.0
2013-10-29 14:05:00,64.22,64.3,64.22,64.29,18200.0,43.5822,43.6364,43.5822,43.6297,18200.0
2013-10-29 14:10:00,64.28,64.29,64.26,64.28,15400.0,43.6229,43.6297,43.6093,43.6229,15400.0
2013-10-29 14:15:00,64.27,64.31,64.19,64.19,15800.0,43.6161,43.6432,43.5618,43.5618,15800.0
2013-10-29 14:20:00,64.18,64.19,64.09,64.11,23500.0,43.555,43.5618,43.4939,43.5075,23500.0
2013-10-29 14:25:00,64.11,64.13,64.09,64.1,11700.0,43.5075,43.5211,43.4939,43.5007,11700.0
2013-10-29 14:30:00,64.11,64.23,64.11,64.23,26100.0,43.5075,43.5889,43.5075,43.5889,26100.0
2013-10-29 14:35:00,64.24,64.26,64.23,64.25,16300.0,43.5957,43.6093,43.5889,43.6025,16300.0
2013-10-29 14:40:00,64.26,64.31,64.26,64.3,16200.0,43.6093,43.6432,43.6093,43.6364,16200.0
2013-10-29 14:45:00,64.31,64.35,64.3,64.34,18500.0,43.6432,43.6704,43.6364,43.6636,18500.0
2013-10-29 14:50:00,64.34,64.37,64.31,64.37,15400.0,43.6636,43.684,43.6432,43.684,15400.0
2013-10-29 14:55:00,64.37,64.37,64.32,64.33,20000.0,43.684,43.684,43.65,43.6568,20000.0
2013-10-29 15:00:00,64.32,64.36,64.29,64.33,15500.0,43.65,43.6772,43.6297,43.6568,15500.0
2013-10-29 15:05:00,64.32,64.35,64.3,64.31,14700.0,43.65,43.6704,43.6364,43.6432,14700.0
2013-10-29 15:10:00,64.32,64.32,64.27,64.27,18700.0,43.65,43.65,43.6161,43.6161,18700.0
2013-10-29 15:15:00,64.27,64.31,64.27,64.3,20400.0,43.6161,43.6432,43.6161,43.6364,20400.0
2013-10-29 15:20:00,64.29,64.31,64.23,64.29,34100.0,43.6297,43.6432,43.5889,43.6297,34100.0
2013-10-29 15:25:00,64.29,64.35,64.26,64.35,23300.0,43.6297,43.6704,43.6093,43.6704,23300.0
2013-10-29 15:30:00,64.35,64.36,64.31,64.35,34500.0,43.6704,43.6772,43.6432,43.6704,34500.0
2013-10-29 15:35:00,64.34,64.44,64.33,64.43,24100.0,43.6636,43.7315,43.6568,43.7247,24100.0
2013-10-29 15:40:00,64.44,64.44,64.39,64.43,42100.0,43.7315,43.7315,43.6975,43.7247,42100.0
2013-10-29 15:45:00,64.43,64.51,64.39,64.5,78700.0,43.7247,43.779,43.6975,43.7722,78700.0
2013-10-29 15:50:00,64.49,64.49,64.41,64.49,55800.0,43.7654,43.7654,43.7111,43.7654,55800.0
2013-10-29 15:55:00,64.49,64.52,64.45,64.52,130000.0,43.7654,43.7857,43.7382,43.7857,130000.0
2013-10-30 09:30:00,64.65,64.7,64.48,64.62,44500.0,43.874,43.9079,43.7586,43.8536,44500.0
2013-10-30 09:35:00,64.67,64.96,64.67,64.89,94600.0,43.8875,44.0843,43.8875,44.0368,94600.0
2013-10-30 09:40:00,64.89,64.98,64.72,64.87,86100.0,44.0368,44.0979,43.9215,44.0233,86100.0
2013-10-30 09:45:00,64.88,64.89,64.65,64.67,22900.0,44.0301,44.0368,43.874,43.8875,22900.0
2013-10-30 09:50:00,64.67,64.76,64.64,64.64,34300.0,43.8875,43.9486,43.8672,43.8672,34300.0
2013-10-30 09:55:00,64.63,64.63,64.47,64.53,29500.0,43.8604,43.8604,43.7518,43.7925,29500.0
2013-10-30 10:00:00,64.52,64.61,64.48,64.54,20800.0,43.7857,43.8468,43.7586,43.7993,20800.0
2013-10-30 10:05:00,64.53,64.55,64.35,64.39,20600.0,43.7925,43.8061,43.6704,43.6975,20600.0
2013-10-30 10:10:00,64.4,64.47,64.37,64.41,24700.0,43.7043,43.7518,43.684,43.7111,24700.0
2013-10-30 10:15:00,64.42,64.43,64.16,64.2,28600.0,43.7179,43.7247,43.5414,43.5686,28600.0
2013-10-30 10:20:00,64.22,64.22,64.06,64.08,29800.0,43.5822,43.5822,43.4736,43.4871,29800.0
2013-10-30 10:25:00,64.08,64.13,64.01,64.1,52900.0,43.4871,43.5211,43.4396,43.5007,52900.0
2013-10-30 10:30:00,64.1,64.17,64.03,64.05,28900.0,43.5007,43.5482,43.4532,43.4668,28900.0
2013-10-30 10:35:00,64.04,64.06,63.86,63.93,36800.0,43.46,43.4736,43.3378,43.3854,36800.0
2013-10-30 10:40:00,63.93,63.96,63.85,63.94,22200.0,43.3854,43.4057,43.3311,43.3921,22200.0
2013-10-30 10:45:00,63.95,63.95,63.81,63.91,33000.0,43.3989,43.3989,43.3039,43.3718,33000.0
2013-10-30 10:50:00,63.92,64.01,63.92,63.98,17800.0,43.3786,43.4396,43.3786,43.4193,17800.0
2013-10-30 10:55:00,63.98,63.98,63.86,63.89,59700.0,43.4193,43.4193,43.3378,43.3582,59700.0
2013-10-30 11:00:00,63.88,63.91,63.68,63.69,33200.0,43.3514,43.3718,43.2157,43.2225,33200.0
2013-10-30 11:05:00,63.7,63.79,63.7,63.71,13600.0,43.2293,43.2903,43.2293,43.2361,13600.0
2013-10-30 11:10:00,63.7,63.72,63.41,63.48,53500.0,43.2293,43.2428,43.0325,43.08,53500.0
2013-10-30 11:15:00,63.5,63.52,63.41,63.48,17500.0,43.0935,43.1071,43.0325,43.08,17500.0
2013-10-30 11:20:00,63.45,63.52,63.34,63.36,22600.0,43.0596,43.1071,42.985,42.9985,22600.0
2013-10-30 11:25:00,63.36,63.37,63.33,63.35,20100.0,42.9985,43.0053,42.9782,42.9917,20100.0
2013-10-30 11:30:00,63.36,63.38,63.18,63.18,24900.0,42.9985,43.0121,42.8764,42.8764,24900.0
2013-10-30 11:35:00,63.18,63.33,63.16,63.33,15000.0,42.8764,42.9782,42.8628,42.9782,15000.0
2013-10-30 11:40:00,63.33,63.51,63.32,63.44,25100.0,42.9782,43.1003,42.9714,43.0528,25100.0
2013-10-30 11:45:00,63.43,63.46,63.38,63.38,15300.0,43.046,43.0664,43.0121,43.0121,15300.0
2013-10-30 11:50:00,63.4,63.51,63.39,63.43,24900.0,43.0257,43.1003,43.0189,43.046,24900.0
2013-10-30 11:55:00,63.43,63.5,63.37,63.45,22500.0,43.046,43.0935,43.0053,43.0596,22500.0
2013-10-30 12:00:00,63.45,63.56,63.44,63.55,14400.0,43.0596,43.1343,43.0528,43.1275,14400.0
2013-10-30 12:05:00,63.57,63.62,63.5,63.5,14900.0,43.141,43.175,43.0935,43.0935,14900.0
2013-10-30 12:10:00,63.51,63.62,63.51,63.54,14800.0,43.1003,43.175,43.1003,43.1207,14800.0
2013-10-30 12:15:00,63.55,63.55,63.38,63.4,20900.0,43.1275,43.1275,43.0121,43.0257,20900.0
2013-10-30 12:20:00,63.42,63.52,63.37,63.39,22800.0,43.0392,43.1071,43.0053,43.0189,22800.0
2013-10-30 12:25:00,63.39,63.43,63.31,63.39,17300.0,43.0189,43.046,42.9646,43.0189,17300.0
2013-10-30 12:30:00,63.43,63.5,63.43,63.47,7200.0,43.046,43.0935,43.046,43.0732,7200.0
2013-10-30 12:35:00,63.46,63.51,63.44,63.45,35700.0,43.0664,43.1003,43.0528,43.0596,35700.0
2013-10-30 12:40:00,63.45,63.6,63.44,63.6,17200.0,43.0596,43.1614,43.0528,43.1614,17200.0
2013-10-30 12:45:00,63.59,63.71,63.54,63.71,19700.0,43.1546,43.2361,43.1207,43.2361,19700.0
2013-10-30 12:50:00,63.71,63.72,63.62,63.64,11200.0,43.2361,43.2428,43.175,43.1885,11200.0
2013-10-30 12:55:00,63.64,63.65,63.61,63.64,8000.0,43.1885,43.1953,43.1682,43.1885,8000.0
2013-10-30 13:00:00,63.67,63.74,63.65,63.74,10000.0,43.2089,43.2564,43.1953,43.2564,10000.0
2013-10-30 13:05:00,63.74,63.8,63.68,63.68,18800.0,43.2564,43.2971,43.2157,43.2157,18800.0
2013-10-30 13:10:00,63.67,63.72,63.63,63.68,13900.0,43.2089,43.2428,43.1818,43.2157,13900.0
2013-10-30 13:15:00,63.7,63.7,63.59,63.62,26600.0,43.2293,43.2293,43.1546,43.175,26600.0
2013-10-30 13:20:00,63.62,63.64,63.52,63.64,12500.0,43.175,43.1885,43.1071,43.1885,12500.0
2013-10-30 13:25:00,63.64,63.66,63.57,63.57,9800.0,43.1885,43.2021,43.141,43.141,9800.0
2013-10-30 13:30:00,63.56,63.57,63.5,63.51,13500.0,43.1343,43.141,43.0935,43.1003,13500.0
2013-10-30 13:35:00,63.52,63.53,63.45,63.45,11800.0,43.1071,43.1139,43.0596,43.0596,11800.0
2013-10-30 13:40:00,63.45,63.48,63.4,63.4,12300.0,43.0596,43.08,43.0257,43.0257,12300.0
2013-10-30 13:45:00,63.41,63.43,63.37,63.39,17800.0,43.0325,43.046,43.0053,43.0189,17800.0
2013-10-30 13:50:00,63.4,63.44,63.39,63.39,18100.0,43.0257,43.0528,43.0189,43.0189,18100.0
2013-10-30 13:55:00,63.39,63.41,63.37,63.38,10700.0,43.0189,43.0325,43.0053,43.0121,10700.0
2013-10-30 14:00:00,63.42,63.6,63.32,63.48,32700.0,43.0392,43.1614,42.9714,43.08,32700.0
2013-10-30 14:05:00,63.48,63.56,63.32,63.36,20600.0,43.08,43.1343,42.9714,42.9985,20600.0
2013-10-30 14:10:00,63.37,63.45,63.33,63.33,18500.0,43.0053,43.0596,42.9782,42.9782,18500.0
2013-10-30 14:15:00,63.35,63.35,62.96,62.99,51500.0,42.9917,42.9917,42.7271,42.7474,51500.0
2013-10-30 14:20:00,63.0,63.09,62.96,62.96,28800.0,42.7542,42.8153,42.7271,42.7271,28800.0
2013-10-30 14:25:00,62.97,63.03,62.85,63.0,31300.0,42.7339,42.7746,42.6524,42.7542,31300.0
2013-10-30 14:30:00,62.99,63.23,62.98,63.22,29500.0,42.7474,42.9103,42.7406,42.9035,29500.0
2013-10-30 14:35:00,63.2,63.23,63.09,63.1,21300.0,42.8899,42.9103,42.8153,42.8221,21300.0
2013-10-30 14:40:00,63.11,63.23,63.0,63.0,19200.0,42.8289,42.9103,42.7542,42.7542,19200.0
2013-10-30 14:45:00,63.01,63.18,63.0,63.18,17300.0,42.761,42.8764,42.7542,42.8764,17300.0
2013-10-30 14:50:00,63.19,63.2,63.05,63.13,31300.0,42.8832,42.8899,42.7881,42.8424,31300.0
2013-10-30 14:55:00,63.12,63.27,63.12,63.24,33800.0,42.8357,42.9374,42.8357,42.9171,33800.0
2013-10-30 15:00:00,63.23,63.25,63.2,63.22,35900.0,42.9103,42.9239,42.8899,42.9035,35900.0
2013-10-30 15:05:00,63.22,63.3,63.22,63.25,44300.0,42.9035,42.9578,42.9035,42.9239,44300.0
2013-10-30 15:10:00,63.25,63.31,63.23,63.27,23400.0,42.9239,42.9646,42.9103,42.9374,23400.0
2013-10-30 15:15:00,63.26,63.34,63.25,63.34,34200.0,42.9307,42.985,42.9239,42.985,34200.0
2013-10-30 15:20:00,63.35,63.4,63.29,63.32,20700.0,42.9917,43.0257,42.951,42.9714,20700.0
2013-10-30 15:25:00,63.32,63.4,63.3,63.38,23300.0,42.9714,43.0257,42.9578,43.0121,23300.0
2013-10-30 15:30:00,63.38,63.49,63.38,63.47,26300.0,43.0121,43.0867,43.0121,43.0732,26300.0
2013-10-30 15:35:00,63.48,63.48,63.41,63.46,22900.0,43.08,43.08,43.0325,43.0664,22900.0
2013-10-30 15:40:00,63.46,63.52,63.4,63.42,47100.0,43.0664,43.1071,43.0257,43.0392,47100.0
2013-10-30 15:45:00,63.44,63.46,63.38,63.39,52300.0,43.0528,43.0664,43.0121,43.0189,52300.0
2013-10-30 15:50:00,63.38,63.43,63.35,63.39,57100.0,43.0121,43.046,42.9917,43.0189,57100.0
2013-10-30 15:55:00,63.39,63.45,63.36,63.39,86900.0,43.0189,43.0596,42.9985,43.0189,86900.0
2013-10-31 09:30:00,63.35,63.64,63.26,63.26,47500.0,42.9917,43.1885,42.9307,42.9307,47500.0
2013-10-31 09:35:00,63.27,63.33,63.17,63.24,16900.0,42.9374,42.9782,42.8696,42.9171,16900.0
2013-10-31 09:40:00,63.26,63.35,63.17,63.35,17300.0,42.9307,42.9917,42.8696,42.9917,17300.0
2013-10-31 09:45:00,63.24,63.54,63.19,63.51,69100.0,42.9171,43.1207,42.8832,43.1003,69100.0
2013-10-31 09:50:00,63.51,63.7,63.5,63.61,64100.0,43.1003,43.2293,43.0935,43.1682,64100.0
2013-10-31 09:55:00,63.58,63.63,63.43,63.44,66100.0,43.1478,43.1818,43.046,43.0528,66100.0
2013-10-31 10:00:00,63.45,63.46,63.02,63.13,34600.0,43.0596,43.0664,42.7678,42.8424,34600.0
2013-10-31 10:05:00,63.11,63.14,62.86,63.03,14000.0,42.8289,42.8492,42.6592,42.7746,14000.0
2013-10-31 10:10:00,63.01,63.16,62.85,63.14,21000.0,42.761,42.8628,42.6524,42.8492,21000.0
2013-10-31 10:15:00,63.14,63.14,63.03,63.07,18400.0,42.8492,42.8492,42.7746,42.8017,18400.0
2013-10-31 10:20:00,63.02,63.11,62.95,63.02,23300.0,42.7678,42.8289,42.7203,42.7678,23300.0
2013-10-31 10:25:00,63.01,63.15,63.01,63.11,7900.0,42.761,42.856,42.761,42.8289,7900.0
2013-10-31 10:30:00,63.07,63.18,62.89,62.95,25600.0,42.8017,42.8764,42.6796,42.7203,25600.0
2013-10-31 10:35:00,62.94,62.98,62.79,62.84,19500.0,42.7135,42.7406,42.6117,42.6456,19500.0
2013-10-31 10:40:00,62.84,62.96,62.81,62.87,16600.0,42.6456,42.7271,42.6253,42.666,16600.0
2013-10-31 10:45:00,62.88,62.94,62.82,62.85,22300.0,42.6728,42.7135,42.6321,42.6524,22300.0
2013-10-31 10:50:00,62.87,63.15,62.86,63.15,52600.0,42.666,42.856,42.6592,42.856,52600.0
2013-10-31 10:55:00,63.18,63.22,63.14,63.14,15800.0,42.8764,42.9035,42.8492,42.8492,15800.0
2013-10-31 11:00:00,63.15,63.24,63.13,63.17,10100.0,42.856,42.9171,42.8424,42.8696,10100.0
2013-10-31 11:05:00,63.15,63.17,63.05,63.12,13000.0,42.856,42.8696,42.7881,42.8357,13000.0
2013-10-31 11:10:00,63.13,63.17,63.04,63.04,27800.0,42.8424,42.8696,42.7814,42.7814,27800.0
2013-10-31 11:15:00,63.05,63.12,63.01,63.1,14700.0,42.7881,42.8357,42.761,42.8221,14700.0
2013-10-31 11:20:00,63.07,63.29,63.04,63.27,11600.0,42.8017,42.951,42.7814,42.9374,11600.0
2013-10-31 11:25:00,63.26,63.29,63.18,63.27,12100.0,42.9307,42.951,42.8764,42.9374,12100.0
2013-10-31 11:30:00,63.29,63.32,63.24,63.28,12500.0,42.951,42.9714,42.9171,42.9442,12500.0
2013-10-31 11:35:00,63.29,63.54,63.28,63.5,38900.0,42.951,43.1207,42.9442,43.0935,38900.0
2013-10-31 11:40:00,63.52,63.58,63.41,63.43,44600.0,43.1071,43.1478,43.0325,43.046,44600.0
2013-10-31 11:45:00,63.43,63.47,63.38,63.38,11400.0,43.046,43.0732,43.0121,43.0121,11400.0
2013-10-31 11:50:00,63.38,63.42,63.36,63.39,14600.0,43.0121,43.0392,42.9985,43.0189,14600.0
2013-10-31 11:55:00,63.4,63.4,63.25,63.25,11100.0,43.0257,43.0257,42.9239,42.9239,11100.0
2013-10-31 12:00:00,63.27,63.27,63.14,63.19,7500.0,42.9374,42.9374,42.8492,42.8832,7500.0
2013-10-31 12:05:00,63.2,63.21,63.17,63.18,8900.0,42.8899,42.8967,42.8696,42.8764,8900.0
2013-10-31 12:10:00,63.17,63.27,63.17,63.21,10200.0,42.8696,42.9374,42.8696,42.8967,10200.0
2013-10-31 12:15:00,63.23,63.35,63.23,63.33,12000.0,42.9103,42.9917,42.9103,42.9782,12000.0
2013-10-31 12:20:00,63.35,63.45,63.35,63.44,20700.0,42.9917,43.0596,42.9917,43.0528,20700.0
2013-10-31 12:25:00,63.42,63.49,63.42,63.47,17000.0,43.0392,43.0867,43.0392,43.0732,17000.0
2013-10-31 12:30:00,63.45,63.55,63.45,63.49,21700.0,43.0596,43.1275,43.0596,43.0867,21700.0
2013-10-31 12:35:00,63.48,63.5,63.45,63.48,6200.0,43.08,43.0935,43.0596,43.08,6200.0
2013-10-31 12:40:00,63.49,63.55,63.45,63.52,14500.0,43.0867,43.1275,43.0596,43.1071,14500.0
2013-10-31 12:45:00,63.54,63.54,63.45,63.47,19400.0,43.1207,43.1207,43.0596,43.0732,19400.0
2013-10-31 12:50:00,63.47,63.48,63.42,63.43,7900.0,43.0732,43.08,43.0392,43.046,7900.0
2013-10-31 12:55:00,63.42,63.42,63.36,63.41,8800.0,43.0392,43.0392,42.9985,43.0325,8800.0
2013-10-31 13:00:00,63.41,63.51,63.41,63.5,14700.0,43.0325,43.1003,43.0325,43.0935,14700.0
2013-10-31 13:05:00,63.5,63.51,63.41,63.47,12600.0,43.0935,43.1003,43.0325,43.0732,12600.0
2013-10-31 13:10:00,63.46,63.48,63.42,63.45,8400.0,43.0664,43.08,43.0392,43.0596,8400.0
2013-10-31 13:15:00,63.45,63.49,63.44,63.48,6300.0,43.0596,43.0867,43.0528,43.08,6300.0
2013-10-31 13:20:00,63.48,63.54,63.46,63.53,15900.0,43.08,43.1207,43.0664,43.1139,15900.0
2013-10-31 13:25:00,63.54,63.55,63.5,63.55,9800.0,43.1207,43.1275,43.0935,43.1275,9800.0
2013-10-31 13:30:00,63.56,63.61,63.54,63.59,13200.0,43.1343,43.1682,43.1207,43.1546,13200.0
2013-10-31 13:35:00,63.58,63.62,63.53,63.59,13600.0,43.1478,43.175,43.1139,43.1546,13600.0
2013-10-31 13:40:00,63.61,63.65,63.57,63.61,12000.0,43.1682,43.1953,43.141,43.1682,12000.0
2013-10-31 13:45:00,63.6,63.62,63.56,63.58,9000.0,43.1614,43.175,43.1343,43.1478,9000.0
2013-10-31 13:50:00,63.58,63.61,63.47,63.53,16700.0,43.1478,43.1682,43.0732,43.1139,16700.0
2013-10-31 13:55:00,63.52,63.58,63.5,63.57,34000.0,43.1071,43.1478,43.0935,43.141,34000.0
2013-10-31 14:00:00,63.57,63.59,63.49,63.54,9500.0,43.141,43.1546,43.0867,43.1207,9500.0
2013-10-31 14:05:00,63.55,63.58,63.47,63.57,16100.0,43.1275,43.1478,43.0732,43.141,16100.0
2013-10-31 14:10:00,63.58,63.66,63.58,63.65,16700.0,43.1478,43.2021,43.1478,43.1953,16700.0
2013-10-31 14:15:00,63.66,63.82,63.65,63.75,20600.0,43.2021,43.3107,43.1953,43.2632,20600.0
2013-10-31 14:20:00,63.75,63.78,63.68,63.77,17400.0,43.2632,43.2836,43.2157,43.2768,17400.0
2013-10-31 14:25:00,63.76,63.82,63.76,63.77,18300.0,43.27,43.3107,43.27,43.2768,18300.0
2013-10-31 14:30:00,63.76,63.79,63.69,63.7,11100.0,43.27,43.2903,43.2225,43.2293,11100.0
2013-10-31 14:35:00,63.69,63.74,63.69,63.73,11400.0,43.2225,43.2564,43.2225,43.2496,11400.0
2013-10-31 14:40:00,63.74,63.8,63.71,63.71,9800.0,43.2564,43.2971,43.2361,43.2361,9800.0
2013-10-31 14:45:00,63.71,63.75,63.71,63.74,8600.0,43.2361,43.2632,43.2361,43.2564,8600.0
2013-10-31 14:50:00,63.74,63.74,63.64,63.65,11900.0,43.2564,43.2564,43.1885,43.1953,11900.0
2013-10-31 14:55:00,63.64,63.71,63.64,63.64,17900.0,43.1885,43.2361,43.1885,43.1885,17900.0
2013-10-31 15:00:00,63.65,63.65,63.55,63.62,14500.0,43.1953,43.1953,43.1275,43.175,14500.0
2013-10-31 15:05:00,63.63,63.63,63.52,63.59,17900.0,43.1818,43.1818,43.1071,43.1546,17900.0
2013-10-31 15:10:00,63.59,63.6,63.55,63.59,14500.0,43.1546,43.1614,43.1275,43.1546,14500.0
2013-10-31 15:15:00,63.6,63.62,63.52,63.54,14400.0,43.1614,43.175,43.1071,43.1207,14400.0
2013-10-31 15:20:00,63.55,63.59,63.5,63.53,14000.0,43.1275,43.1546,43.0935,43.1139,14000.0
2013-10-31 15:25:00,63.54,63.55,63.45,63.45,19800.0,43.1207,43.1275,43.0596,43.0596,19800.0
2013-10-31 15:30:00,63.46,63.49,63.43,63.44,20300.0,43.0664,43.0867,43.046,43.0528,20300.0
2013-10-31 15:35:00,63.45,63.55,63.45,63.52,24000.0,43.0596,43.1275,43.0596,43.1071,24000.0
2013-10-31 15:40:00,63.52,63.57,63.46,63.5,33200.0,43.1071,43.141,43.0664,43.0935,33200.0
2013-10-31 15:45:00,63.5,63.51,63.4,63.44,59500.0,43.0935,43.1003,43.0257,43.0528,59500.0
2013-10-31 15:50:00,63.43,63.44,63.33,63.39,73500.0,43.046,43.0528,42.9782,43.0189,73500.0
2013-10-31 15:55:00,63.39,63.39,63.22,63.22,128900.0,43.0189,43.0189,42.9035,42.9035,128900.0
2013-11-01 09:30:00,63.19,63.52,63.19,63.41,35800.0,42.8832,43.1071,42.8832,43.0325,35800.0
2013-11-01 09:35:00,63.38,63.48,63.21,63.21,20300.0,43.0121,43.08,42.8967,42.8967,20300.0
2013-11-01 09:40:00,63.19,63.36,63.07,63.19,62300.0,42.8832,42.9985,42.8017,42.8832,62300.0
2013-11-01 09:45:00,63.19,63.26,63.07,63.1,17000.0,42.8832,42.9307,42.8017,42.8221,17000.0
2013-11-01 09:50:00,63.09,63.17,62.96,63.06,47400.0,42.8153,42.8696,42.7271,42.7949,47400.0
2013-11-01 09:55:00,63.02,63.23,63.02,63.18,25800.0,42.7678,42.9103,42.7678,42.8764,25800.0
2013-11-01 10:00:00,63.25,63.31,63.05,63.11,12100.0,42.9239,42.9646,42.7881,42.8289,12100.0
2013-11-01 10:05:00,63.12,63.33,63.06,63.19,17900.0,42.8357,42.9782,42.7949,42.8832,17900.0
2013-11-01 10:10:00,63.23,63.27,63.07,63.07,41500.0,42.9103,42.9374,42.8017,42.8017,41500.0
2013-11-01 10:15:00,63.04,63.11,62.83,62.98,32300.0,42.7814,42.8289,42.6388,42.7406,32300.0
2013-11-01 10:20:00,62.99,63.03,62.87,62.97,22400.0,42.7474,42.7746,42.666,42.7339,22400.0
2013-11-01 10:25:00,62.93,63.06,62.92,62.99,26300.0,42.7067,42.7949,42.6999,42.7474,26300.0
2013-11-01 10:30:00,62.99,63.02,62.87,62.91,29200.0,42.7474,42.7678,42.666,42.6931,29200.0
2013-11-01 10:35:00,62.91,63.15,62.89,63.1,41900.0,42.6931,42.856,42.6796,42.8221,41900.0
2013-11-01 10:40:00,63.12,63.26,63.05,63.23,28000.0,42.8357,42.9307,42.7881,42.9103,28000.0
2013-11-01 10:45:00,63.23,63.38,63.22,63.33,28400.0,42.9103,43.0121,42.9035,42.9782,28400.0
2013-11-01 10:50:00,63.32,63.48,63.32,63.44,36300.0,42.9714,43.08,42.9714,43.0528,36300.0
2013-11-01 10:55:00,63.44,63.54,63.41,63.45,42400.0,43.0528,43.1207,43.0325,43.0596,42400.0
2013-11-01 11:00:00,63.45,63.47,63.23,63.27,38100.0,43.0596,43.0732,42.9103,42.9374,38100.0
2013-11-01 11:05:00,63.27,63.32,63.26,63.27,46900.0,42.9374,42.9714,42.9307,42.9374,46900.0
2013-11-01 11:10:00,63.28,63.29,63.02,63.05,50400.0,42.9442,42.951,42.7678,42.7881,50400.0
2013-11-01 11:15:00,63.03,63.06,62.71,62.97,37000.0,42.7746,42.7949,42.5574,42.7339,37000.0
2013-11-01 11:20:00,62.97,63.13,62.89,63.09,51500.0,42.7339,42.8424,42.6796,42.8153,51500.0
2013-11-01 11:25:00,63.1,63.25,63.08,63.18,30800.0,42.8221,42.9239,42.8085,42.8764,30800.0
2013-11-01 11:30:00,63.18,63.34,63.18,63.3,39800.0,42.8764,42.985,42.8764,42.9578,39800.0
2013-11-01 11:35:00,63.3,63.31,63.05,63.22,25100.0,42.9578,42.9646,42.7881,42.9035,25100.0
2013-11-01 11:40:00,63.23,63.27,63.13,63.21,14000.0,42.9103,42.9374,42.8424,42.8967,14000.0
2013-11-01 11:45:00,63.21,63.22,63.07,63.22,19400.0,42.8967,42.9035,42.8017,42.9035,19400.0
2013-11-01 11:50:00,63.21,63.4,63.16,63.29,27800.0,42.8967,43.0257,42.8628,42.951,27800.0
2013-11-01 11:55:00,63.27,63.36,63.17,63.17,23900.0,42.9374,42.9985,42.8696,42.8696,23900.0
2013-11-01 12:00:00,63.18,63.28,63.17,63.28,13600.0,42.8764,42.9442,42.8696,42.9442,13600.0
2013-11-01 12:05:00,63.28,63.28,63.17,63.2,10400.0,42.9442,42.9442,42.8696,42.8899,10400.0
2013-11-01 12:10:00,63.22,63.28,63.18,63.21,9200.0,42.9035,42.9442,42.8764,42.8967,9200.0
2013-11-01 12:15:00,63.23,63.29,63.14,63.15,16300.0,42.9103,42.951,42.8492,42.856,16300.0
2013-11-01 12:20:00,63.14,63.25,63.14,63.25,27100.0,42.8492,42.9239,42.8492,42.9239,27100.0
2013-11-01 12:25:00,63.25,63.3,63.21,63.28,17100.0,42.9239,42.9578,42.8967,42.9442,17100.0
2013-11-01 12:30:00,63.27,63.46,63.27,63.45,19600.0,42.9374,43.0664,42.9374,43.0596,19600.0
2013-11-01 12:35:00,63.45,63.6,63.45,63.58,24500.0,43.0596,43.1614,43.0596,43.1478,24500.0
2013-11-01 12:40:00,63.6,63.6,63.51,63.51,17400.0,43.1614,43.1614,43.1003,43.1003,17400.0
2013-11-01 12:45:00,63.49,63.52,63.47,63.48,18200.0,43.0867,43.1071,43.0732,43.08,18200.0
2013-11-01 12:50:00,63.49,63.49,63.41,63.41,8700.0,43.0867,43.0867,43.0325,43.0325,8700.0
2013-11-01 12:55:00,63.4,63.53,63.39,63.46,36000.0,43.0257,43.1139,43.0189,43.0664,36000.0
2013-11-01 13:00:00,63.46,63.52,63.42,63.45,21900.0,43.0664,43.1071,43.0392,43.0596,21900.0
2013-11-01 13:05:00,63.47,63.51,63.41,63.47,15100.0,43.0732,43.1003,43.0325,43.0732,15100.0
2013-11-01 13:10:00,63.49,63.54,63.44,63.46,17100.0,43.0867,43.1207,43.0528,43.0664,17100.0
2013-11-01 13:15:00,63.47,63.58,63.47,63.57,16900.0,43.0732,43.1478,43.0732,43.141,16900.0
2013-11-01 13:20:00,63.57,63.72,63.57,63.72,20700.0,43.141,43.2428,43.141,43.2428,20700.0
2013-11-01 13:25:00,63.73,63.79,63.72,63.75,41800.0,43.2496,43.2903,43.2428,43.2632,41800.0
2013-11-01 13:30:00,63.75,63.81,63.7,63.76,29100.0,43.2632,43.3039,43.2293,43.27,29100.0
2013-11-01 13:35:00,63.75,63.84,63.75,63.82,19700.0,43.2632,43.3243,43.2632,43.3107,19700.0
2013-11-01 13:40:00,63.8,63.87,63.74,63.79,16400.0,43.2971,43.3446,43.2564,43.2903,16400.0
2013-11-01 13:45:00,63.79,63.82,63.74,63.82,17600.0,43.2903,43.3107,43.2564,43.3107,17600.0
2013-11-01 13:50:00,63.82,63.92,63.82,63.92,26100.0,43.3107,43.3786,43.3107,43.3786,26100.0
2013-11-01 13:55:00,63.93,63.95,63.9,63.9,16700.0,43.3854,43.3989,43.365,43.365,16700.0
2013-11-01 14:00:00,63.89,63.91,63.84,63.84,21100.0,43.3582,43.3718,43.3243,43.3243,21100.0
2013-11-01 14:05:00,63.85,63.91,63.76,63.8,25700.0,43.3311,43.3718,43.27,43.2971,25700.0
2013-11-01 14:10:00,63.79,63.83,63.73,63.79,16600.0,43.2903,43.3175,43.2496,43.2903,16600.0
2013-11-01 14:15:00,63.81,63.84,63.7,63.74,14400.0,43.3039,43.3243,43.2293,43.2564,14400.0
2013-11-01 14:20:00,63.74,63.75,63.6,63.6,17500.0,43.2564,43.2632,43.1614,43.1614,17500.0
2013-11-01 14:25:00,63.61,63.63,63.56,63.56,21400.0,43.1682,43.1818,43.1343,43.1343,21400.0
2013-11-01 14:30:00,63.54,63.57,63.48,63.55,13800.0,43.1207,43.141,43.08,43.1275,13800.0
2013-11-01 14:35:00,63.55,63.55,63.45,63.46,8800.0,43.1275,43.1275,43.0596,43.0664,8800.0
2013-11-01 14:40:00,63.46,63.6,63.43,63.55,13000.0,43.0664,43.1614,43.046,43.1275,13000.0
2013-11-01 14:45:00,63.55,63.59,63.54,63.57,10100.0,43.1275,43.1546,43.1207,43.141,10100.0
2013-11-01 14:50:00,63.56,63.58,63.48,63.52,16600.0,43.1343,43.1478,43.08,43.1071,16600.0
2013-11-01 14:55:00,63.52,63.58,63.47,63.53,33900.0,43.1071,43.1478,43.0732,43.1139,33900.0
2013-11-01 15:00:00,63.53,63.56,63.5,63.55,28800.0,43.1139,43.1343,43.0935,43.1275,28800.0
2013-11-01 15:05:00,63.56,63.56,63.44,63.44,28100.0,43.1343,43.1343,43.0528,43.0528,28100.0
2013-11-01 15:10:00,63.45,63.52,63.45,63.5,26500.0,43.0596,43.1071,43.0596,43.0935,26500.0
2013-11-01 15:15:00,63.49,63.5,63.43,63.43,22400.0,43.0867,43.0935,43.046,43.046,22400.0
2013-11-01 15:20:00,63.43,63.44,63.37,63.43,28400.0,43.046,43.0528,43.0053,43.046,28400.0
2013-11-01 15:25:00,63.42,63.46,63.42,63.46,31000.0,43.0392,43.0664,43.0392,43.0664,31000.0
2013-11-01 15:30:00,63.45,63.54,63.43,63.54,41400.0,43.0596,43.1207,43.046,43.1207,41400.0
2013-11-01 15:35:00,63.54,63.68,63.54,63.59,31400.0,43.1207,43.2157,43.1207,43.1546,31400.0
2013-11-01 15:40:00,63.58,63.66,63.58,63.66,25000.0,43.1478,43.2021,43.1478,43.2021,25000.0
2013-11-01 15:45:00,63.66,63.72,63.66,63.67,57300.0,43.2021,43.2428,43.2021,43.2089,57300.0
2013-11-01 15:50:00,63.67,63.71,63.62,63.71,56000.0,43.2089,43.2361,43.175,43.2361,56000.0
2013-11-01 15:55:00,63.71,63.75,63.63,63.67,115500.0,43.2361,43.2632,43.1818,43.2089,115500.0
2013-11-04 09:30:00,63.81,64.23,63.76,63.91,52000.0,43.3039,43.5889,43.27,43.3718,52000.0
2013-11-04 09:35:00,63.92,64.19,63.88,64.07,21600.0,43.3786,43.5618,43.3514,43.4804,21600.0
2013-11-04 09:40:00,64.07,64.16,64.02,64.07,25200.0,43.4804,43.5414,43.4464,43.4804,25200.0
2013-11-04 09:45:00,64.03,64.13,64.01,64.04,28500.0,43.4532,43.5211,43.4396,43.46,28500.0
2013-11-04 09:50:00,64.04,64.28,64.02,64.28,27300.0,43.46,43.6229,43.4464,43.6229,27300.0
2013-11-04 09:55:00,64.26,64.59,64.21,64.59,58400.0,43.6093,43.8333,43.5754,43.8333,58400.0
2013-11-04 10:00:00,64.58,64.58,64.3,64.34,24900.0,43.8265,43.8265,43.6364,43.6636,24900.0
2013-11-04 10:05:00,64.36,64.38,64.29,64.31,35900.0,43.6772,43.6907,43.6297,43.6432,35900.0
2013-11-04 10:10:00,64.31,64.4,64.26,64.31,24300.0,43.6432,43.7043,43.6093,43.6432,24300.0
2013-11-04 10:15:00,64.27,64.35,64.19,64.35,13100.0,43.6161,43.6704,43.5618,43.6704,13100.0
2013-11-04 10:20:00,64.36,64.65,64.35,64.54,76100.0,43.6772,43.874,43.6704,43.7993,76100.0
2013-11-04 10:25:00,64.54,64.65,64.5,64.53,22200.0,43.7993,43.874,43.7722,43.7925,22200.0
2013-11-04 10:30:00,64.52,64.58,64.47,64.47,29100.0,43.7857,43.8265,43.7518,43.7518,29100.0
2013-11-04 10:35:00,64.47,64.53,64.39,64.49,27300.0,43.7518,43.7925,43.6975,43.7654,27300.0
2013-11-04 10:40:00,64.5,64.55,64.41,64.55,27500.0,43.7722,43.8061,43.7111,43.8061,27500.0
2013-11-04 10:45:00,64.57,64.67,64.56,64.62,28400.0,43.8197,43.8875,43.8129,43.8536,28400.0
2013-11-04 10:50:00,64.62,64.64,64.54,64.54,32000.0,43.8536,43.8672,43.7993,43.7993,32000.0
2013-11-04 10:55:00,64.52,64.53,64.33,64.33,17300.0,43.7857,43.7925,43.6568,43.6568,17300.0
2013-11-04 11:00:00,64.32,64.42,64.25,64.36,38800.0,43.65,43.7179,43.6025,43.6772,38800.0
2013-11-04 11:05:00,64.35,64.36,64.17,64.2,29700.0,43.6704,43.6772,43.5482,43.5686,29700.0
2013-11-04 11:10:00,64.2,64.31,64.17,64.26,23900.0,43.5686,43.6432,43.5482,43.6093,23900.0
2013-11-04 11:15:00,64.25,64.32,64.23,64.32,25300.0,43.6025,43.65,43.5889,43.65,25300.0
2013-11-04 11:20:00,64.31,64.41,64.19,64.41,31100.0,43.6432,43.7111,43.5618,43.7111,31100.0
2013-11-04 11:25:00,64.42,64.42,64.36,64.38,19000.0,43.7179,43.7179,43.6772,43.6907,19000.0
2013-11-04 11:30:00,64.37,64.37,64.2,64.22,20300.0,43.684,43.684,43.5686,43.5822,20300.0
2013-11-04 11:35:00,64.22,64.32,64.22,64.31,14300.0,43.5822,43.65,43.5822,43.6432,14300.0
2013-11-04 11:40:00,64.31,64.32,64.24,64.25,23200.0,43.6432,43.65,43.5957,43.6025,23200.0
2013-11-04 11:45:00,64.25,64.25,64.13,64.18,14000.0,43.6025,43.6025,43.5211,43.555,14000.0
2013-11-04 11:50:00,64.18,64.27,64.18,64.24,8400.0,43.555,43.6161,43.555,43.5957,8400.0
2013-11-04 11:55:00,64.23,64.26,64.2,64.26,12600.0,43.5889,43.6093,43.5686,43.6093,12600.0
2013-11-04 12:00:00,64.28,64.38,64.25,64.38,16900.0,43.6229,43.6907,43.6025,43.6907,16900.0
2013-11-04 12:05:00,64.39,64.41,64.34,64.35,9300.0,43.6975,43.7111,43.6636,43.6704,9300.0
2013-11-04 12:10:00,64.35,64.41,64.33,64.33,12700.0,43.6704,43.7111,43.6568,43.6568,12700.0
2013-11-04 12:15:00,64.33,64.39,64.31,64.37,13000.0,43.6568,43.6975,43.6432,43.684,13000.0
2013-11-04 12:20:00,64.35,64.38,64.34,64.37,10100.0,43.6704,43.6907,43.6636,43.684,10100.0
2013-11-04 12:25:00,64.38,64.43,64.36,64.43,13700.0,43.6907,43.7247,43.6772,43.7247,13700.0
2013-11-04 12:30:00,64.42,64.49,64.39,64.48,14500.0,43.7179,43.7654,43.6975,43.7586,14500.0
2013-11-04 12:35:00,64.47,64.48,64.36,64.4,15400.0,43.7518,43.7586,43.6772,43.7043,15400.0
2013-11-04 12:40:00,64.4,64.51,64.38,64.42,26700.0,43.7043,43.779,43.6907,43.7179,26700.0
2013-11-04 12:45:00,64.44,64.47,64.38,64.39,12000.0,43.7315,43.7518,43.6907,43.6975,12000.0
2013-11-04 12:50:00,64.39,64.42,64.39,64.39,6400.0,43.6975,43.7179,43.6975,43.6975,6400.0
2013-11-04 12:55:00,64.4,64.41,64.36,64.38,16300.0,43.7043,43.7111,43.6772,43.6907,16300.0
2013-11-04 13:00:00,64.38,64.41,64.36,64.4,31600.0,43.6907,43.7111,43.6772,43.7043,31600.0
2013-11-04 13:05:00,64.4,64.47,64.39,64.45,33000.0,43.7043,43.7518,43.6975,43.7382,33000.0
2013-11-04 13:10:00,64.45,64.45,64.44,64.45,10300.0,43.7382,43.7382,43.7315,43.7382,10300.0
2013-11-04 13:15:00,64.44,64.45,64.44,64.45,16700.0,43.7315,43.7382,43.7315,43.7382,16700.0
2013-11-04 13:20:00,64.45,64.61,64.43,64.61,37100.0,43.7382,43.8468,43.7247,43.8468,37100.0
2013-11-04 13:25:00,64.61,64.64,64.6,64.61,24200.0,43.8468,43.8672,43.84,43.8468,24200.0
2013-11-04 13:30:00,64.61,64.65,64.6,64.63,8400.0,43.8468,43.874,43.84,43.8604,8400.0
2013-11-04 13:35:00,64.63,64.64,64.56,64.61,42200.0,43.8604,43.8672,43.8129,43.8468,42200.0
2013-11-04 13:40:00,64.6,64.62,64.53,64.58,19400.0,43.84,43.8536,43.7925,43.8265,19400.0
2013-11-04 13:45:00,64.58,64.6,64.53,64.6,21000.0,43.8265,43.84,43.7925,43.84,21000.0
2013-11-04 13:50:00,64.61,64.65,64.58,64.6,31700.0,43.8468,43.874,43.8265,43.84,31700.0
2013-11-04 13:55:00,64.61,64.64,64.55,64.58,25200.0,43.8468,43.8672,43.8061,43.8265,25200.0
2013-11-04 14:00:00,64.59,64.6,64.55,64.55,26600.0,43.8333,43.84,43.8061,43.8061,26600.0
2013-11-04 14:05:00,64.55,64.55,64.43,64.53,38000.0,43.8061,43.8061,43.7247,43.7925,38000.0
2013-11-04 14:10:00,64.53,64.56,64.45,64.45,15800.0,43.7925,43.8129,43.7382,43.7382,15800.0
2013-11-04 14:15:00,64.45,64.48,64.42,64.45,24800.0,43.7382,43.7586,43.7179,43.7382,24800.0
2013-11-04 14:20:00,64.43,64.44,64.4,64.43,11100.0,43.7247,43.7315,43.7043,43.7247,11100.0
2013-11-04 14:25:00,64.43,64.44,64.39,64.42,23000.0,43.7247,43.7315,43.6975,43.7179,23000.0
2013-11-04 14:30:00,64.42,64.54,64.41,64.53,21900.0,43.7179,43.7993,43.7111,43.7925,21900.0
2013-11-04 14:35:00,64.54,64.56,64.53,64.54,20900.0,43.7993,43.8129,43.7925,43.7993,20900.0
2013-11-04 14:40:00,64.54,64.54,64.51,64.52,12900.0,43.7993,43.7993,43.779,43.7857,12900.0
2013-11-04 14:45:00,64.53,64.58,64.52,64.54,25000.0,43.7925,43.8265,43.7857,43.7993,25000.0
2013-11-04 14:50:00,64.52,64.61,64.52,64.61,40300.0,43.7857,43.8468,43.7857,43.8468,40300.0
2013-11-04 14:55:00,64.61,64.63,64.48,64.48,29600.0,43.8468,43.8604,43.7586,43.7586,29600.0
2013-11-04 15:00:00,64.48,64.49,64.38,64.42,35300.0,43.7586,43.7654,43.6907,43.7179,35300.0
2013-11-04 15:05:00,64.43,64.43,64.34,64.36,24700.0,43.7247,43.7247,43.6636,43.6772,24700.0
2013-11-04 15:10:00,64.36,64.37,64.33,64.33,15600.0,43.6772,43.684,43.6568,43.6568,15600.0
2013-11-04 15:15:00,64.34,64.38,64.3,64.38,31600.0,43.6636,43.6907,43.6364,43.6907,31600.0
2013-11-04 15:20:00,64.38,64.46,64.37,64.46,23300.0,43.6907,43.745,43.684,43.745,23300.0
2013-11-04 15:25:00,64.46,64.46,64.38,64.42,26800.0,43.745,43.745,43.6907,43.7179,26800.0
2013-11-04 15:30:00,64.41,64.45,64.37,64.4,26100.0,43.7111,43.7382,43.684,43.7043,26100.0
2013-11-04 15:35:00,64.41,64.48,64.41,64.46,27600.0,43.7111,43.7586,43.7111,43.745,27600.0
2013-11-04 15:40:00,64.47,64.52,64.45,64.51,27400.0,43.7518,43.7857,43.7382,43.779,27400.0
2013-11-04 15:45:00,64.5,64.5,64.36,64.4,61500.0,43.7722,43.7722,43.6772,43.7043,61500.0
2013-11-04 15:50:00,64.41,64.46,64.37,64.38,87700.0,43.7111,43.745,43.684,43.6907,87700.0
2013-11-04 15:55:00,64.38,64.5,64.36,64.46,128600.0,43.6907,43.7722,43.6772,43.745,128600.0
2013-11-05 09:30:00,64.27,64.38,64.11,64.15,40900.0,43.6161,43.6907,43.5075,43.5347,40900.0
2013-11-05 09:35:00,64.11,64.44,64.1,64.27,32200.0,43.5075,43.7315,43.5007,43.6161,32200.0
2013-11-05 09:40:00,64.25,64.35,64.22,64.25,43000.0,43.6025,43.6704,43.5822,43.6025,43000.0
2013-11-05 09:45:00,64.24,64.32,64.08,64.14,52800.0,43.5957,43.65,43.4871,43.5279,52800.0
2013-11-05 09:50:00,64.13,64.24,63.93,63.93,46100.0,43.5211,43.5957,43.3854,43.3854,46100.0
2013-11-05 09:55:00,63.96,63.98,63.73,63.76,35400.0,43.4057,43.4193,43.2496,43.27,35400.0
2013-11-05 10:00:00,63.74,63.74,63.45,63.57,37300.0,43.2564,43.2564,43.0596,43.141,37300.0
2013-11-05 10:05:00,63.58,63.76,63.58,63.76,39900.0,43.1478,43.27,43.1478,43.27,39900.0
2013-11-05 10:10:00,63.78,63.85,63.76,63.82,16000.0,43.2836,43.3311,43.27,43.3107,16000.0
2013-11-05 10:15:00,63.82,63.94,63.77,63.93,23800.0,43.3107,43.3921,43.2768,43.3854,23800.0
2013-11-05 10:20:00,63.9,63.97,63.83,63.84,19800.0,43.365,43.4125,43.3175,43.3243,19800.0
2013-11-05 10:25:00,63.84,63.94,63.82,63.9,12700.0,43.3243,43.3921,43.3107,43.365,12700.0
2013-11-05 10:30:00,63.92,63.93,63.81,63.89,9500.0,43.3786,43.3854,43.3039,43.3582,9500.0
2013-11-05 10:35:00,63.9,64.0,63.9,63.97,23700.0,43.365,43.4329,43.365,43.4125,23700.0
2013-11-05 10:40:00,63.99,64.22,63.88,63.9,80000.0,43.4261,43.5822,43.3514,43.365,80000.0
2013-11-05 10:45:00,63.9,63.93,63.87,63.91,11100.0,43.365,43.3854,43.3446,43.3718,11100.0
2013-11-05 10:50:00,63.91,64.0,63.89,63.97,27700.0,43.3718,43.4329,43.3582,43.4125,27700.0
2013-11-05 10:55:00,63.98,64.07,63.95,64.02,17400.0,43.4193,43.4804,43.3989,43.4464,17400.0
2013-11-05 11:00:00,64.0,64.19,63.97,64.15,32000.0,43.4329,43.5618,43.4125,43.5347,32000.0
2013-11-05 11:05:00,64.14,64.15,63.96,63.97,30700.0,43.5279,43.5347,43.4057,43.4125,30700.0
2013-11-05 11:10:00,63.99,64.07,63.88,63.89,26500.0,43.4261,43.4804,43.3514,43.3582,26500.0
2013-11-05 11:15:00,63.89,63.97,63.86,63.9,11500.0,43.3582,43.4125,43.3378,43.365,11500.0
2013-11-05 11:20:00,63.91,63.91,63.81,63.91,13300.0,43.3718,43.3718,43.3039,43.3718,13300.0
2013-11-05 11:25:00,63.91,64.0,63.9,63.99,22600.0,43.3718,43.4329,43.365,43.4261,22600.0
2013-11-05 11:30:00,63.99,64.03,63.95,63.97,17200.0,43.4261,43.4532,43.3989,43.4125,17200.0
2013-11-05 11:35:00,63.95,64.02,63.95,63.98,22000.0,43.3989,43.4464,43.3989,43.4193,22000.0
2013-11-05 11:40:00,63.97,64.0,63.95,63.96,12200.0,43.4125,43.4329,43.3989,43.4057,12200.0
2013-11-05 11:45:00,63.97,64.07,63.96,64.0,18200.0,43.4125,43.4804,43.4057,43.4329,18200.0
2013-11-05 11:50:00,64.0,64.06,63.95,64.04,18800.0,43.4329,43.4736,43.3989,43.46,18800.0
2013-11-05 11:55:00,64.02,64.06,63.99,64.05,11000.0,43.4464,43.4736,43.4261,43.4668,11000.0
2013-11-05 12:00:00,64.05,64.1,64.02,64.08,5300.0,43.4668,43.5007,43.4464,43.4871,5300.0
2013-11-05 12:05:00,64.09,64.09,64.01,64.02,8000.0,43.4939,43.4939,43.4396,43.4464,8000.0
2013-11-05 12:10:00,64.0,64.06,63.99,64.01,12000.0,43.4329,43.4736,43.4261,43.4396,12000.0
2013-11-05 12:15:00,64.03,64.04,63.98,64.01,30800.0,43.4532,43.46,43.4193,43.4396,30800.0
2013-11-05 12:20:00,64.02,64.09,64.01,64.06,14900.0,43.4464,43.4939,43.4396,43.4736,14900.0
2013-11-05 12:25:00,64.07,64.28,64.06,64.27,33800.0,43.4804,43.6229,43.4736,43.6161,33800.0
2013-11-05 12:30:00,64.26,64.28,64.17,64.17,25200.0,43.6093,43.6229,43.5482,43.5482,25200.0
2013-11-05 12:35:00,64.18,64.34,64.16,64.22,38200.0,43.555,43.6636,43.5414,43.5822,38200.0
2013-11-05 12:40:00,64.23,64.4,64.22,64.29,34700.0,43.5889,43.7043,43.5822,43.6297,34700.0
2013-11-05 12:45:00,64.25,64.25,64.12,64.15,20900.0,43.6025,43.6025,43.5143,43.5347,20900.0
2013-11-05 12:50:00,64.15,64.18,63.97,64.04,28800.0,43.5347,43.555,43.4125,43.46,28800.0
2013-11-05 12:55:00,64.05,64.05,63.96,63.96,10800.0,43.4668,43.4668,43.4057,43.4057,10800.0
2013-11-05 13:00:00,63.98,64.06,63.98,64.02,9600.0,43.4193,43.4736,43.4193,43.4464,9600.0
2013-11-05 13:05:00,64.01,64.09,64.0,64.08,8400.0,43.4396,43.4939,43.4329,43.4871,8400.0
2013-11-05 13:10:00,64.06,64.14,64.04,64.05,8600.0,43.4736,43.5279,43.46,43.4668,8600.0
2013-11-05 13:15:00,64.04,64.09,64.04,64.07,18300.0,43.46,43.4939,43.46,43.4804,18300.0
2013-11-05 13:20:00,64.08,64.08,64.02,64.05,17500.0,43.4871,43.4871,43.4464,43.4668,17500.0
2013-11-05 13:25:00,64.05,64.07,64.02,64.04,14600.0,43.4668,43.4804,43.4464,43.46,14600.0
2013-11-05 13:30:00,64.04,64.06,63.92,63.93,35100.0,43.46,43.4736,43.3786,43.3854,35100.0
2013-11-05 13:35:00,63.93,63.97,63.89,63.91,40500.0,43.3854,43.4125,43.3582,43.3718,40500.0
2013-11-05 13:40:00,63.9,63.91,63.83,63.84,22300.0,43.365,43.3718,43.3175,43.3243,22300.0
2013-11-05 13:45:00,63.85,63.88,63.83,63.87,19600.0,43.3311,43.3514,43.3175,43.3446,19600.0
2013-11-05 13:50:00,63.85,63.86,63.72,63.72,17200.0,43.3311,43.3378,43.2428,43.2428,17200.0
2013-11-05 13:55:00,63.73,63.78,63.64,63.68,30200.0,43.2496,43.2836,43.1885,43.2157,30200.0
2013-11-05 14:00:00,63.7,63.87,63.7,63.85,31900.0,43.2293,43.3446,43.2293,43.3311,31900.0
2013-11-05 14:05:00,63.85,63.96,63.85,63.9,17100.0,43.3311,43.4057,43.3311,43.365,17100.0
2013-11-05 14:10:00,63.9,63.9,63.82,63.83,14600.0,43.365,43.365,43.3107,43.3175,14600.0
2013-11-05 14:15:00,63.83,63.89,63.82,63.85,25800.0,43.3175,43.3582,43.3107,43.3311,25800.0
2013-11-05 14:20:00,63.84,63.97,63.84,63.95,28700.0,43.3243,43.4125,43.3243,43.3989,28700.0
2013-11-05 14:25:00,63.95,63.99,63.9,63.99,48900.0,43.3989,43.4261,43.365,43.4261,48900.0
2013-11-05 14:30:00,63.99,64.1,63.98,64.07,49200.0,43.4261,43.5007,43.4193,43.4804,49200.0
2013-11-05 14:35:00,64.07,64.08,64.02,64.04,37600.0,43.4804,43.4871,43.4464,43.46,37600.0
2013-11-05 14:40:00,64.04,64.08,64.02,64.04,36700.0,43.46,43.4871,43.4464,43.46,36700.0
2013-11-05 14:45:00,64.04,64.11,64.03,64.09,39700.0,43.46,43.5075,43.4532,43.4939,39700.0
2013-11-05 14:50:00,64.09,64.14,64.09,64.13,27900.0,43.4939,43.5279,43.4939,43.5211,27900.0
2013-11-05 14:55:00,64.13,64.21,64.11,64.11,29500.0,43.5211,43.5754,43.5075,43.5075,29500.0
2013-11-05 15:00:00,64.11,64.12,64.05,64.05,28700.0,43.5075,43.5143,43.4668,43.4668,28700.0
2013-11-05 15:05:00,64.05,64.06,63.96,63.99,31200.0,43.4668,43.4736,43.4057,43.4261,31200.0
2013-11-05 15:10:00,63.99,64.01,63.94,63.95,34800.0,43.4261,43.4396,43.3921,43.3989,34800.0
2013-11-05 15:15:00,63.95,64.03,63.95,63.98,29800.0,43.3989,43.4532,43.3989,43.4193,29800.0
2013-11-05 15:20:00,63.98,63.98,63.84,63.84,47900.0,43.4193,43.4193,43.3243,43.3243,47900.0
2013-11-05 15:25:00,63.84,63.85,63.74,63.78,60100.0,43.3243,43.3311,43.2564,43.2836,60100.0
2013-11-05 15:30:00,63.79,63.82,63.75,63.76,41300.0,43.2903,43.3107,43.2632,43.27,41300.0
2013-11-05 15:35:00,63.75,63.75,63.65,63.72,44200.0,43.2632,43.2632,43.1953,43.2428,44200.0
2013-11-05 15:40:00,63.72,63.82,63.63,63.63,48900.0,43.2428,43.3107,43.1818,43.1818,48900.0
2013-11-05 15:45:00,63.64,63.87,63.64,63.84,104700.0,43.1885,43.3446,43.1885,43.3243,104700.0
2013-11-05 15:50:00,63.83,63.87,63.83,63.85,98400.0,43.3175,43.3446,43.3175,43.3311,98400.0
2013-11-05 15:55:00,63.86,63.89,63.78,63.79,153200.0,43.3378,43.3582,43.2836,43.2903,153200.0
2013-11-06 09:30:00,64.48,64.48,64.05,64.18,62600.0,43.7586,43.7586,43.4668,43.555,62600.0
2013-11-06 09:35:00,64.18,64.29,64.0,64.14,69300.0,43.555,43.6297,43.4329,43.5279,69300.0
2013-11-06 09:40:00,64.11,64.16,63.88,64.12,78200.0,43.5075,43.5414,43.3514,43.5143,78200.0
2013-11-06 09:45:00,64.11,64.22,64.04,64.12,162100.0,43.5075,43.5822,43.46,43.5143,162100.0
2013-11-06 09:50:00,64.12,64.35,64.02,64.12,137500.0,43.5143,43.6704,43.4464,43.5143,137500.0
2013-11-06 09:55:00,64.16,64.17,63.7,63.7,156200.0,43.5414,43.5482,43.2293,43.2293,156200.0
2013-11-06 10:00:00,63.7,63.7,63.33,63.48,141900.0,43.2293,43.2293,42.9782,43.08,141900.0
2013-11-06 10:05:00,63.48,63.48,62.73,63.11,153200.0,43.08,43.08,42.571,42.8289,153200.0
2013-11-06 10:10:00,63.09,63.11,62.57,62.67,143400.0,42.8153,42.8289,42.4624,42.5303,143400.0
2013-11-06 10:15:00,62.68,62.97,62.63,62.65,72400.0,42.5371,42.7339,42.5031,42.5167,72400.0
2013-11-06 10:20:00,62.62,62.67,62.36,62.53,113800.0,42.4963,42.5303,42.3199,42.4353,113800.0
2013-11-06 10:25:00,62.52,62.88,62.5,62.65,97600.0,42.4285,42.6728,42.4149,42.5167,97600.0
2013-11-06 10:30:00,62.64,62.65,62.26,62.55,81600.0,42.5099,42.5167,42.252,42.4488,81600.0
2013-11-06 10:35:00,62.55,62.81,62.51,62.8,97000.0,42.4488,42.6253,42.4217,42.6185,97000.0
2013-11-06 10:40:00,62.79,62.83,62.64,62.72,79700.0,42.6117,42.6388,42.5099,42.5642,79700.0
2013-11-06 10:45:00,62.71,62.76,62.64,62.72,36100.0,42.5574,42.5913,42.5099,42.5642,36100.0
2013-11-06 10:50:00,62.73,62.73,62.35,62.35,102800.0,42.571,42.571,42.3131,42.3131,102800.0
2013-11-06 10:55:00,62.36,62.47,62.19,62.44,136400.0,42.3199,42.3945,42.2045,42.3742,136400.0
2013-11-06 11:00:00,62.45,62.69,62.38,62.67,51800.0,42.381,42.5438,42.3335,42.5303,51800.0
2013-11-06 11:05:00,62.66,62.67,62.56,62.56,128600.0,42.5235,42.5303,42.4556,42.4556,128600.0
2013-11-06 11:10:00,62.56,62.61,62.43,62.58,34700.0,42.4556,42.4895,42.3674,42.4692,34700.0
2013-11-06 11:15:00,62.59,62.59,62.46,62.53,47000.0,42.476,42.476,42.3878,42.4353,47000.0
2013-11-06 11:20:00,62.57,62.71,62.52,62.71,36300.0,42.4624,42.5574,42.4285,42.5574,36300.0
2013-11-06 11:25:00,62.7,62.84,62.69,62.78,149100.0,42.5506,42.6456,42.5438,42.6049,149100.0
2013-11-06 11:30:00,62.77,63.52,62.76,63.42,368100.0,42.5981,43.1071,42.5913,43.0392,368100.0
2013-11-06 11:35:00,63.36,63.41,62.93,63.05,226600.0,42.9985,43.0325,42.7067,42.7881,226600.0
2013-11-06 11:40:00,63.04,63.18,63.0,63.07,79200.0,42.7814,42.8764,42.7542,42.8017,79200.0
2013-11-06 11:45:00,63.06,63.17,62.93,63.12,86600.0,42.7949,42.8696,42.7067,42.8357,86600.0
2013-11-06 11:50:00,63.09,63.12,62.89,62.94,111900.0,42.8153,42.8357,42.6796,42.7135,111900.0
2013-11-06 11:55:00,62.94,63.03,62.64,62.66,166400.0,42.7135,42.7746,42.5099,42.5235,166400.0
2013-11-06 12:00:00,62.61,62.69,62.47,62.47,53200.0,42.4895,42.5438,42.3945,42.3945,53200.0
2013-11-06 12:05:00,62.48,62.53,62.25,62.42,108200.0,42.4013,42.4353,42.2452,42.3606,108200.0
2013-11-06 12:10:00,62.44,62.46,62.15,62.15,50800.0,42.3742,42.3878,42.1774,42.1774,50800.0
2013-11-06 12:15:00,62.15,62.16,61.45,61.48,129900.0,42.1774,42.1842,41.7023,41.7227,129900.0
2013-11-06 12:20:00,61.53,61.66,61.23,61.39,218700.0,41.7566,41.8448,41.553,41.6616,218700.0
2013-11-06 12:25:00,61.41,61.44,61.25,61.38,74500.0,41.6752,41.6955,41.5666,41.6548,74500.0
2013-11-06 12:30:00,61.38,61.46,61.31,61.37,71900.0,41.6548,41.7091,41.6073,41.648,71900.0
2013-11-06 12:35:00,61.4,61.41,61.25,61.37,106000.0,41.6684,41.6752,41.5666,41.648,106000.0
2013-11-06 12:40:00,61.37,61.4,61.03,61.13,144000.0,41.648,41.6684,41.4173,41.4852,144000.0
2013-11-06 12:45:00,61.15,61.2,61.0,61.0,75600.0,41.4987,41.5327,41.3969,41.3969,75600.0
2013-11-06 12:50:00,61.01,61.02,60.73,60.83,93100.0,41.4037,41.4105,41.2137,41.2816,93100.0
2013-11-06 12:55:00,60.84,60.87,60.64,60.73,99200.0,41.2884,41.3087,41.1526,41.2137,99200.0
2013-11-06 13:00:00,60.72,60.94,59.4,60.42,204600.0,41.2069,41.3562,40.3111,41.0033,204600.0
2013-11-06 13:05:00,60.42,60.64,60.1,60.62,137400.0,41.0033,41.1526,40.7862,41.1391,137400.0
2013-11-06 13:10:00,60.6,60.91,60.6,60.74,70600.0,41.1255,41.3359,41.1255,41.2205,70600.0
2013-11-06 13:15:00,60.75,60.77,60.56,60.59,63800.0,41.2273,41.2409,41.0983,41.1187,63800.0
2013-11-06 13:20:00,60.58,60.6,59.7,59.71,183600.0,41.1119,41.1255,40.5147,40.5215,183600.0
2013-11-06 13:25:00,59.7,59.97,59.57,59.97,276500.0,40.5147,40.6979,40.4265,40.6979,276500.0
2013-11-06 13:30:00,59.98,60.46,59.89,60.38,260100.0,40.7047,41.0305,40.6437,40.9762,260100.0
2013-11-06 13:35:00,60.41,60.52,60.29,60.4,149100.0,40.9965,41.0712,40.9151,40.9898,149100.0
2013-11-06 13:40:00,60.4,60.68,60.4,60.65,137900.0,40.9898,41.1798,40.9898,41.1594,137900.0
2013-11-06 13:45:00,60.65,60.71,60.5,60.65,94300.0,41.1594,41.2001,41.0576,41.1594,94300.0
2013-11-06 13:50:00,60.65,60.87,60.63,60.8,203100.0,41.1594,41.3087,41.1458,41.2612,203100.0
2013-11-06 13:55:00,60.8,60.83,60.6,60.67,101500.0,41.2612,41.2816,41.1255,41.173,101500.0
2013-11-06 14:00:00,60.63,60.96,60.61,60.93,72100.0,41.1458,41.3698,41.1323,41.3494,72100.0
2013-11-06 14:05:00,60.87,61.08,60.87,61.07,84800.0,41.3087,41.4512,41.3087,41.4444,84800.0
2013-11-06 14:10:00,61.06,61.13,61.02,61.02,90700.0,41.4377,41.4852,41.4105,41.4105,90700.0
2013-11-06 14:15:00,61.03,61.14,60.94,61.03,114100.0,41.4173,41.4919,41.3562,41.4173,114100.0
2013-11-06 14:20:00,61.04,61.07,60.93,60.97,71600.0,41.4241,41.4444,41.3494,41.3766,71600.0
2013-11-06 14:25:00,60.99,61.1,60.99,61.09,32700.0,41.3902,41.4648,41.3902,41.458,32700.0
2013-11-06 14:30:00,61.09,61.38,61.09,61.25,69400.0,41.458,41.6548,41.458,41.5666,69400.0
2013-11-06 14:35:00,61.25,61.26,60.96,60.96,49000.0,41.5666,41.5734,41.3698,41.3698,49000.0
2013-11-06 14:40:00,60.98,60.98,60.85,60.9,82200.0,41.3834,41.3834,41.2951,41.3291,82200.0
2013-11-06 14:45:00,60.92,60.93,60.69,60.74,54100.0,41.3426,41.3494,41.1866,41.2205,54100.0
2013-11-06 14:50:00,60.74,61.19,60.74,61.02,80000.0,41.2205,41.5259,41.2205,41.4105,80000.0
2013-11-06 14:55:00,61.02,61.19,61.01,61.01,54600.0,41.4105,41.5259,41.4037,41.4037,54600.0
2013-11-06 15:00:00,61.01,61.16,61.0,61.15,47000.0,41.4037,41.5055,41.3969,41.4987,47000.0
2013-11-06 15:05:00,61.16,61.17,61.01,61.07,54300.0,41.5055,41.5123,41.4037,41.4444,54300.0
2013-11-06 15:10:00,61.07,61.25,61.04,61.19,76600.0,41.4444,41.5666,41.4241,41.5259,76600.0
2013-11-06 15:15:00,61.18,61.23,61.14,61.17,58200.0,41.5191,41.553,41.4919,41.5123,58200.0
2013-11-06 15:20:00,61.17,61.32,61.09,61.31,95300.0,41.5123,41.6141,41.458,41.6073,95300.0
2013-11-06 15:25:00,61.3,61.43,61.3,61.33,132700.0,41.6005,41.6888,41.6005,41.6209,132700.0
2013-11-06 15:30:00,61.34,61.41,61.3,61.36,85600.0,41.6277,41.6752,41.6005,41.6413,85600.0
2013-11-06 15:35:00,61.37,61.51,61.35,61.51,139200.0,41.648,41.743,41.6345,41.743,139200.0
2013-11-06 15:40:00,61.51,61.6,61.35,61.36,142100.0,41.743,41.8041,41.6345,41.6413,142100.0
2013-11-06 15:45:00,61.37,61.51,61.26,61.31,198000.0,41.648,41.743,41.5734,41.6073,198000.0
2013-11-06 15:50:00,61.32,61.42,61.31,61.4,147100.0,41.6141,41.682,41.6073,41.6684,147100.0
2013-11-06 15:55:00,61.39,61.45,61.28,61.39,347800.0,41.6616,41.7023,41.587,41.6616,347800.0
2013-11-07 09:30:00,61.32,61.49,60.85,60.95,149900.0,41.6141,41.7295,41.2951,41.363,149900.0
2013-11-07 09:35:00,60.95,61.0,60.53,60.66,114700.0,41.363,41.3969,41.078,41.1662,114700.0
2013-11-07 09:40:00,60.7,60.72,60.26,60.3,133100.0,41.1933,41.2069,40.8947,40.9219,133100.0
2013-11-07 09:45:00,60.27,60.31,60.0,60.05,264400.0,40.9015,40.9287,40.7183,40.7522,264400.0
2013-11-07 09:50:00,60.08,60.33,59.7,59.7,168700.0,40.7726,40.9423,40.5147,40.5147,168700.0
2013-11-07 09:55:00,59.7,59.91,59.54,59.8,197300.0,40.5147,40.6572,40.4061,40.5826,197300.0
2013-11-07 10:00:00,59.81,60.03,59.7,59.89,143100.0,40.5894,40.7387,40.5147,40.6437,143100.0
2013-11-07 10:05:00,59.89,60.02,59.54,59.8,323300.0,40.6437,40.7319,40.4061,40.5826,323300.0
2013-11-07 10:10:00,59.8,59.98,59.64,59.87,281500.0,40.5826,40.7047,40.474,40.6301,281500.0
2013-11-07 10:15:00,59.89,60.06,59.76,59.98,92400.0,40.6437,40.759,40.5554,40.7047,92400.0
2013-11-07 10:20:00,59.96,60.03,59.82,59.99,53000.0,40.6912,40.7387,40.5961,40.7115,53000.0
2013-11-07 10:25:00,59.99,60.18,59.86,60.15,73400.0,40.7115,40.8405,40.6233,40.8201,73400.0
2013-11-07 10:30:00,60.13,60.13,59.92,59.93,52200.0,40.8065,40.8065,40.664,40.6708,52200.0
2013-11-07 10:35:00,59.95,59.98,59.7,59.78,88600.0,40.6844,40.7047,40.5147,40.569,88600.0
2013-11-07 10:40:00,59.78,60.12,59.78,60.12,92800.0,40.569,40.7997,40.569,40.7997,92800.0
2013-11-07 10:45:00,60.12,60.24,60.05,60.22,121600.0,40.7997,40.8812,40.7522,40.8676,121600.0
2013-11-07 10:50:00,60.22,60.38,60.19,60.33,99700.0,40.8676,40.9762,40.8472,40.9423,99700.0
2013-11-07 10:55:00,60.33,60.47,60.3,60.34,44600.0,40.9423,41.0373,40.9219,40.949,44600.0
2013-11-07 11:00:00,60.34,60.36,60.26,60.27,36400.0,40.949,40.9626,40.8947,40.9015,36400.0
2013-11-07 11:05:00,60.27,60.35,60.08,60.09,49600.0,40.9015,40.9558,40.7726,40.7794,49600.0
2013-11-07 11:10:00,60.1,60.17,60.05,60.07,67900.0,40.7862,40.8337,40.7522,40.7658,67900.0
2013-11-07 11:15:00,60.06,60.1,60.02,60.02,40500.0,40.759,40.7862,40.7319,40.7319,40500.0
2013-11-07 11:20:00,60.02,60.22,59.88,60.08,73100.0,40.7319,40.8676,40.6369,40.7726,73100.0
2013-11-07 11:25:00,60.07,60.08,59.98,60.05,50400.0,40.7658,40.7726,40.7047,40.7522,50400.0
2013-11-07 11:30:00,60.07,60.23,59.94,60.21,43600.0,40.7658,40.8744,40.6776,40.8608,43600.0
2013-11-07 11:35:00,60.21,60.44,60.16,60.41,46000.0,40.8608,41.0169,40.8269,40.9965,46000.0
2013-11-07 11:40:00,60.41,60.47,60.41,60.47,28100.0,40.9965,41.0373,40.9965,41.0373,28100.0
2013-11-07 11:45:00,60.48,60.58,60.47,60.55,68900.0,41.044,41.1119,41.0373,41.0916,68900.0
2013-11-07 11:50:00,60.54,60.72,60.54,60.61,41800.0,41.0848,41.2069,41.0848,41.1323,41800.0
2013-11-07 11:55:00,60.62,60.76,60.62,60.71,31200.0,41.1391,41.2341,41.1391,41.2001,31200.0
2013-11-07 12:00:00,60.7,60.82,60.67,60.79,33300.0,41.1933,41.2748,41.173,41.2544,33300.0
2013-11-07 12:05:00,60.8,60.85,60.75,60.81,58900.0,41.2612,41.2951,41.2273,41.268,58900.0
2013-11-07 12:10:00,60.81,60.9,60.8,60.89,30300.0,41.268,41.3291,41.2612,41.3223,30300.0
2013-11-07 12:15:00,60.89,60.92,60.74,60.74,34100.0,41.3223,41.3426,41.2205,41.2205,34100.0
2013-11-07 12:20:00,60.73,60.85,60.69,60.83,26200.0,41.2137,41.2951,41.1866,41.2816,26200.0
2013-11-07 12:25:00,60.84,60.9,60.83,60.85,39700.0,41.2884,41.3291,41.2816,41.2951,39700.0
2013-11-07 12:30:00,60.85,61.0,60.84,61.0,36600.0,41.2951,41.3969,41.2884,41.3969,36600.0
2013-11-07 12:35:00,60.99,61.1,60.89,60.89,45000.0,41.3902,41.4648,41.3223,41.3223,45000.0
2013-11-07 12:40:00,60.86,60.87,60.77,60.77,26500.0,41.3019,41.3087,41.2409,41.2409,26500.0
2013-11-07 12:45:00,60.78,60.8,60.68,60.68,21700.0,41.2476,41.2612,41.1798,41.1798,21700.0
2013-11-07 12:50:00,60.67,60.67,60.6,60.6,17900.0,41.173,41.173,41.1255,41.1255,17900.0
2013-11-07 12:55:00,60.63,60.68,60.61,60.64,32700.0,41.1458,41.1798,41.1323,41.1526,32700.0
2013-11-07 13:00:00,60.63,60.76,60.61,60.7,80500.0,41.1458,41.2341,41.1323,41.1933,80500.0
2013-11-07 13:05:00,60.71,60.72,60.59,60.67,20400.0,41.2001,41.2069,41.1187,41.173,20400.0
2013-11-07 13:10:00,60.66,60.67,60.53,60.55,27200.0,41.1662,41.173,41.078,41.0916,27200.0
2013-11-07 13:15:00,60.56,60.57,60.52,60.54,22100.0,41.0983,41.1051,41.0712,41.0848,22100.0
2013-11-07 13:20:00,60.54,60.56,60.38,60.39,50000.0,41.0848,41.0983,40.9762,40.983,50000.0
2013-11-07 13:25:00,60.38,60.4,60.31,60.32,67700.0,40.9762,40.9898,40.9287,40.9355,67700.0
2013-11-07 13:30:00,60.32,60.38,60.28,60.28,36900.0,40.9355,40.9762,40.9083,40.9083,36900.0
2013-11-07 13:35:00,60.29,60.34,60.23,60.28,38900.0,40.9151,40.949,40.8744,40.9083,38900.0
2013-11-07 13:40:00,60.29,60.3,60.11,60.23,55300.0,40.9151,40.9219,40.793,40.8744,55300.0
2013-11-07 13:45:00,60.24,60.27,60.07,60.09,37000.0,40.8812,40.9015,40.7658,40.7794,37000.0
2013-11-07 13:50:00,60.08,60.11,60.05,60.09,60100.0,40.7726,40.793,40.7522,40.7794,60100.0
2013-11-07 13:55:00,60.09,60.1,60.01,60.02,36600.0,40.7794,40.7862,40.7251,40.7319,36600.0
2013-11-07 14:00:00,60.02,60.05,59.86,59.93,62000.0,40.7319,40.7522,40.6233,40.6708,62000.0
2013-11-07 14:05:00,59.93,59.97,59.88,59.9,51600.0,40.6708,40.6979,40.6369,40.6504,51600.0
2013-11-07 14:10:00,59.9,60.1,59.9,59.95,111600.0,40.6504,40.7862,40.6504,40.6844,111600.0
2013-11-07 14:15:00,59.93,59.98,59.9,59.94,43400.0,40.6708,40.7047,40.6504,40.6776,43400.0
2013-11-07 14:20:00,59.94,59.95,59.84,59.86,42100.0,40.6776,40.6844,40.6097,40.6233,42100.0
2013-11-07 14:25:00,59.86,59.92,59.82,59.87,86700.0,40.6233,40.664,40.5961,40.6301,86700.0
2013-11-07 14:30:00,59.87,59.87,59.76,59.8,39000.0,40.6301,40.6301,40.5554,40.5826,39000.0
2013-11-07 14:35:00,59.81,59.89,59.79,59.89,43900.0,40.5894,40.6437,40.5758,40.6437,43900.0
2013-11-07 14:40:00,59.89,59.91,59.82,59.87,32400.0,40.6437,40.6572,40.5961,40.6301,32400.0
2013-11-07 14:45:00,59.87,59.96,59.87,59.96,41900.0,40.6301,40.6912,40.6301,40.6912,41900.0
2013-11-07 14:50:00,59.96,59.96,59.91,59.96,45500.0,40.6912,40.6912,40.6572,40.6912,45500.0
2013-11-07 14:55:00,59.96,59.96,59.9,59.93,44900.0,40.6912,40.6912,40.6504,40.6708,44900.0
2013-11-07 15:00:00,59.93,59.94,59.84,59.84,51400.0,40.6708,40.6776,40.6097,40.6097,51400.0
2013-11-07 15:05:00,59.84,59.84,59.66,59.66,65800.0,40.6097,40.6097,40.4876,40.4876,65800.0
2013-11-07 15:10:00,59.66,59.7,59.55,59.7,121100.0,40.4876,40.5147,40.4129,40.5147,121100.0
2013-11-07 15:15:00,59.7,59.78,59.69,59.77,120200.0,40.5147,40.569,40.5079,40.5622,120200.0
2013-11-07 15:20:00,59.77,59.82,59.68,59.68,73600.0,40.5622,40.5961,40.5011,40.5011,73600.0
2013-11-07 15:25:00,59.67,59.74,59.63,59.63,109900.0,40.4944,40.5419,40.4672,40.4672,109900.0
2013-11-07 15:30:00,59.63,59.68,59.55,59.6,105200.0,40.4672,40.5011,40.4129,40.4468,105200.0
2013-11-07 15:35:00,59.6,59.67,59.53,59.67,92000.0,40.4468,40.4944,40.3993,40.4944,92000.0
2013-11-07 15:40:00,59.66,59.72,59.64,59.71,95600.0,40.4876,40.5283,40.474,40.5215,95600.0
2013-11-07 15:45:00,59.71,59.73,59.66,59.66,121200.0,40.5215,40.5351,40.4876,40.4876,121200.0
2013-11-07 15:50:00,59.66,59.73,59.63,59.73,156500.0,40.4876,40.5351,40.4672,40.5351,156500.0
2013-11-07 15:55:00,59.73,59.79,59.66,59.77,269500.0,40.5351,40.5758,40.4876,40.5622,269500.0
2013-11-08 09:30:00,59.77,60.28,59.77,60.28,67100.0,40.5622,40.9083,40.5622,40.9083,67100.0
2013-11-08 09:35:00,60.22,60.43,59.93,60.03,39800.0,40.8676,41.0101,40.6708,40.7387,39800.0
2013-11-08 09:40:00,60.06,60.09,59.85,60.0,74700.0,40.759,40.7794,40.6165,40.7183,74700.0
2013-11-08 09:45:00,60.0,60.24,60.0,60.2,35600.0,40.7183,40.8812,40.7183,40.854,35600.0
2013-11-08 09:50:00,60.22,60.23,60.1,60.21,19500.0,40.8676,40.8744,40.7862,40.8608,19500.0
2013-11-08 09:55:00,60.21,60.28,60.06,60.08,58100.0,40.8608,40.9083,40.759,40.7726,58100.0
2013-11-08 10:00:00,60.08,60.15,59.9,60.0,42400.0,40.7726,40.8201,40.6504,40.7183,42400.0
2013-11-08 10:05:00,59.98,60.0,59.73,60.0,45700.0,40.7047,40.7183,40.5351,40.7183,45700.0
2013-11-08 10:10:00,60.0,60.13,59.9,59.92,36200.0,40.7183,40.8065,40.6504,40.664,36200.0
2013-11-08 10:15:00,59.92,60.09,59.88,59.96,63700.0,40.664,40.7794,40.6369,40.6912,63700.0
2013-11-08 10:20:00,59.97,60.06,59.94,60.04,21000.0,40.6979,40.759,40.6776,40.7454,21000.0
2013-11-08 10:25:00,60.02,60.18,59.95,60.18,45000.0,40.7319,40.8405,40.6844,40.8405,45000.0
2013-11-08 10:30:00,60.18,60.4,60.14,60.4,36000.0,40.8405,40.9898,40.8133,40.9898,36000.0
2013-11-08 10:35:00,60.4,60.41,60.21,60.22,37300.0,40.9898,40.9965,40.8608,40.8676,37300.0
2013-11-08 10:40:00,60.22,60.22,59.96,59.98,52900.0,40.8676,40.8676,40.6912,40.7047,52900.0
2013-11-08 10:45:00,59.99,60.13,59.91,60.11,36500.0,40.7115,40.8065,40.6572,40.793,36500.0
2013-11-08 10:50:00,60.11,60.11,59.94,60.08,27000.0,40.793,40.793,40.6776,40.7726,27000.0
2013-11-08 10:55:00,60.1,60.18,60.08,60.16,37700.0,40.7862,40.8405,40.7726,40.8269,37700.0
2013-11-08 11:00:00,60.17,60.18,60.05,60.08,25700.0,40.8337,40.8405,40.7522,40.7726,25700.0
2013-11-08 11:05:00,60.08,60.08,60.0,60.07,21500.0,40.7726,40.7726,40.7183,40.7658,21500.0
2013-11-08 11:10:00,60.07,60.15,60.07,60.15,47200.0,40.7658,40.8201,40.7658,40.8201,47200.0
2013-11-08 11:15:00,60.15,60.24,60.11,60.23,22400.0,40.8201,40.8812,40.793,40.8744,22400.0
2013-11-08 11:20:00,60.23,60.27,60.11,60.18,24800.0,40.8744,40.9015,40.793,40.8405,24800.0
2013-11-08 11:25:00,60.19,60.26,60.15,60.23,20100.0,40.8472,40.8947,40.8201,40.8744,20100.0
2013-11-08 11:30:00,60.23,60.25,60.13,60.23,19500.0,40.8744,40.888,40.8065,40.8744,19500.0
2013-11-08 11:35:00,60.24,60.36,60.22,60.31,29300.0,40.8812,40.9626,40.8676,40.9287,29300.0
2013-11-08 11:40:00,60.3,60.31,60.12,60.13,40900.0,40.9219,40.9287,40.7997,40.8065,40900.0
2013-11-08 11:45:00,60.13,60.14,60.06,60.07,26300.0,40.8065,40.8133,40.759,40.7658,26300.0
2013-11-08 11:50:00,60.07,60.15,60.06,60.11,34700.0,40.7658,40.8201,40.759,40.793,34700.0
2013-11-08 11:55:00,60.11,60.2,60.11,60.13,23200.0,40.793,40.854,40.793,40.8065,23200.0
2013-11-08 12:00:00,60.13,60.26,60.12,60.26,24400.0,40.8065,40.8947,40.7997,40.8947,24400.0
2013-11-08 12:05:00,60.25,60.3,60.18,60.26,19600.0,40.888,40.9219,40.8405,40.8947,19600.0
2013-11-08 12:10:00,60.28,60.36,60.28,60.36,24400.0,40.9083,40.9626,40.9083,40.9626,24400.0
2013-11-08 12:15:00,60.35,60.41,60.25,60.25,24200.0,40.9558,40.9965,40.888,40.888,24200.0
2013-11-08 12:20:00,60.26,60.36,60.25,60.25,20000.0,40.8947,40.9626,40.888,40.888,20000.0
2013-11-08 12:25:00,60.25,60.39,60.23,60.38,25200.0,40.888,40.983,40.8744,40.9762,25200.0
2013-11-08 12:30:00,60.38,60.39,60.32,60.38,23400.0,40.9762,40.983,40.9355,40.9762,23400.0
2013-11-08 12:35:00,60.39,60.43,60.32,60.38,23500.0,40.983,41.0101,40.9355,40.9762,23500.0
2013-11-08 12:40:00,60.4,60.49,60.39,60.41,33200.0,40.9898,41.0508,40.983,40.9965,33200.0
2013-11-08 12:45:00,60.41,60.41,60.33,60.33,33300.0,40.9965,40.9965,40.9423,40.9423,33300.0
2013-11-08 12:50:00,60.34,60.37,60.24,60.27,28300.0,40.949,40.9694,40.8812,40.9015,28300.0
2013-11-08 12:55:00,60.28,60.31,60.24,60.3,27200.0,40.9083,40.9287,40.8812,40.9219,27200.0
2013-11-08 13:00:00,60.32,60.34,60.16,60.2,52800.0,40.9355,40.949,40.8269,40.854,52800.0
2013-11-08 13:05:00,60.2,60.21,60.13,60.16,49700.0,40.854,40.8608,40.8065,40.8269,49700.0
2013-11-08 13:10:00,60.15,60.25,60.11,60.14,50200.0,40.8201,40.888,40.793,40.8133,50200.0
2013-11-08 13:15:00,60.14,60.25,60.11,60.23,44300.0,40.8133,40.888,40.793,40.8744,44300.0
2013-11-08 13:20:00,60.22,60.33,60.17,60.31,41600.0,40.8676,40.9423,40.8337,40.9287,41600.0
2013-11-08 13:25:00,60.33,60.45,60.31,60.43,26100.0,40.9423,41.0237,40.9287,41.0101,26100.0
2013-11-08 13:30:00,60.41,60.48,60.38,60.45,26600.0,40.9965,41.044,40.9762,41.0237,26600.0
2013-11-08 13:35:00,60.45,60.56,60.43,60.52,22800.0,41.0237,41.0983,41.0101,41.0712,22800.0
2013-11-08 13:40:00,60.51,60.56,60.45,60.45,19200.0,41.0644,41.0983,41.0237,41.0237,19200.0
2013-11-08 13:45:00,60.45,60.54,60.43,60.49,35700.0,41.0237,41.0848,41.0101,41.0508,35700.0
2013-11-08 13:50:00,60.47,60.47,60.3,60.3,25000.0,41.0373,41.0373,40.9219,40.9219,25000.0
2013-11-08 13:55:00,60.3,60.35,60.26,60.27,17200.0,40.9219,40.9558,40.8947,40.9015,17200.0
2013-11-08 14:00:00,60.27,60.32,60.23,60.32,23400.0,40.9015,40.9355,40.8744,40.9355,23400.0
2013-11-08 14:05:00,60.32,60.38,60.3,60.3,29500.0,40.9355,40.9762,40.9219,40.9219,29500.0
2013-11-08 14:10:00,60.29,60.37,60.27,60.37,19000.0,40.9151,40.9694,40.9015,40.9694,19000.0
2013-11-08 14:15:00,60.36,60.37,60.22,60.22,39000.0,40.9626,40.9694,40.8676,40.8676,39000.0
2013-11-08 14:20:00,60.23,60.3,60.21,60.29,55900.0,40.8744,40.9219,40.8608,40.9151,55900.0
2013-11-08 14:25:00,60.28,60.29,60.18,60.2,33200.0,40.9083,40.9151,40.8405,40.854,33200.0
2013-11-08 14:30:00,60.22,60.26,60.1,60.1,33000.0,40.8676,40.8947,40.7862,40.7862,33000.0
2013-11-08 14:35:00,60.1,60.24,60.09,60.15,21700.0,40.7862,40.8812,40.7794,40.8201,21700.0
2013-11-08 14:40:00,60.14,60.19,60.08,60.08,25000.0,40.8133,40.8472,40.7726,40.7726,25000.0
2013-11-08 14:45:00,60.08,60.15,60.08,60.11,19500.0,40.7726,40.8201,40.7726,40.793,19500.0
2013-11-08 14:50:00,60.11,60.11,60.04,60.05,19800.0,40.793,40.793,40.7454,40.7522,19800.0
2013-11-08 14:55:00,60.05,60.06,59.97,60.02,46000.0,40.7522,40.759,40.6979,40.7319,46000.0
2013-11-08 15:00:00,60.0,60.01,59.84,59.86,40700.0,40.7183,40.7251,40.6097,40.6233,40700.0
2013-11-08 15:05:00,59.86,59.89,59.77,59.87,36300.0,40.6233,40.6437,40.5622,40.6301,36300.0
2013-11-08 15:10:00,59.87,59.87,59.8,59.83,27000.0,40.6301,40.6301,40.5826,40.6029,27000.0
2013-11-08 15:15:00,59.83,59.83,59.78,59.79,49100.0,40.6029,40.6029,40.569,40.5758,49100.0
2013-11-08 15:20:00,59.79,59.85,59.78,59.85,61100.0,40.5758,40.6165,40.569,40.6165,61100.0
2013-11-08 15:25:00,59.85,59.88,59.8,59.8,70700.0,40.6165,40.6369,40.5826,40.5826,70700.0
2013-11-08 15:30:00,59.81,59.84,59.8,59.83,102200.0,40.5894,40.6097,40.5826,40.6029,102200.0
2013-11-08 15:35:00,59.84,59.98,59.82,59.92,61800.0,40.6097,40.7047,40.5961,40.664,61800.0
2013-11-08 15:40:00,59.92,60.06,59.92,60.0,69000.0,40.664,40.759,40.664,40.7183,69000.0
2013-11-08 15:45:00,60.0,60.03,59.97,60.01,97100.0,40.7183,40.7387,40.6979,40.7251,97100.0
2013-11-08 15:50:00,60.01,60.04,59.96,60.01,127200.0,40.7251,40.7454,40.6912,40.7251,127200.0
2013-11-08 15:55:00,60.01,60.16,60.01,60.15,258900.0,40.7251,40.8269,40.7251,40.8201,258900.0
2013-11-11 09:30:00,61.53,61.53,60.89,60.92,226900.0,41.7566,41.7566,41.3223,41.3426,226900.0
2013-11-11 09:35:00,60.92,60.98,60.67,60.8,100100.0,41.3426,41.3834,41.173,41.2612,100100.0
2013-11-11 09:40:00,60.81,61.0,60.7,60.76,65200.0,41.268,41.3969,41.1933,41.2341,65200.0
2013-11-11 09:45:00,60.81,61.19,60.81,61.07,122400.0,41.268,41.5259,41.268,41.4444,122400.0
2013-11-11 09:50:00,61.08,61.23,60.98,61.09,75800.0,41.4512,41.553,41.3834,41.458,75800.0
2013-11-11 09:55:00,61.11,61.13,60.86,60.9,53300.0,41.4716,41.4852,41.3019,41.3291,53300.0
2013-11-11 10:00:00,60.9,61.08,60.75,60.78,126200.0,41.3291,41.4512,41.2273,41.2476,126200.0
2013-11-11 10:05:00,60.76,60.86,60.58,60.6,106700.0,41.2341,41.3019,41.1119,41.1255,106700.0
2013-11-11 10:10:00,60.6,60.83,60.56,60.83,84600.0,41.1255,41.2816,41.0983,41.2816,84600.0
2013-11-11 10:15:00,60.83,61.07,60.78,61.06,53100.0,41.2816,41.4444,41.2476,41.4377,53100.0
2013-11-11 10:20:00,61.06,61.22,61.0,61.14,55500.0,41.4377,41.5462,41.3969,41.4919,55500.0
2013-11-11 10:25:00,61.15,61.19,61.01,61.01,38300.0,41.4987,41.5259,41.4037,41.4037,38300.0
2013-11-11 10:30:00,61.0,61.15,60.95,61.07,38300.0,41.3969,41.4987,41.363,41.4444,38300.0
2013-11-11 10:35:00,61.08,61.1,61.0,61.08,57600.0,41.4512,41.4648,41.3969,41.4512,57600.0
2013-11-11 10:40:00,61.1,61.1,60.92,60.96,76200.0,41.4648,41.4648,41.3426,41.3698,76200.0
2013-11-11 10:45:00,60.96,60.96,60.77,60.83,25300.0,41.3698,41.3698,41.2409,41.2816,25300.0
2013-11-11 10:50:00,60.83,60.9,60.81,60.88,36200.0,41.2816,41.3291,41.268,41.3155,36200.0
2013-11-11 10:55:00,60.86,60.86,60.72,60.76,56100.0,41.3019,41.3019,41.2069,41.2341,56100.0
2013-11-11 11:00:00,60.77,60.82,60.72,60.81,82300.0,41.2409,41.2748,41.2069,41.268,82300.0
2013-11-11 11:05:00,60.8,60.83,60.72,60.76,62800.0,41.2612,41.2816,41.2069,41.2341,62800.0
2013-11-11 11:10:00,60.76,60.77,60.61,60.7,65300.0,41.2341,41.2409,41.1323,41.1933,65300.0
2013-11-11 11:15:00,60.7,60.73,60.55,60.58,58800.0,41.1933,41.2137,41.0916,41.1119,58800.0
2013-11-11 11:20:00,60.58,60.73,60.55,60.71,63400.0,41.1119,41.2137,41.0916,41.2001,63400.0
2013-11-11 11:25:00,60.71,60.76,60.64,60.68,69300.0,41.2001,41.2341,41.1526,41.1798,69300.0
2013-11-11 11:30:00,60.68,60.7,60.56,60.63,38600.0,41.1798,41.1933,41.0983,41.1458,38600.0
2013-11-11 11:35:00,60.63,60.69,60.58,60.59,37300.0,41.1458,41.1866,41.1119,41.1187,37300.0
2013-11-11 11:40:00,60.59,60.62,60.55,60.58,55900.0,41.1187,41.1391,41.0916,41.1119,55900.0
2013-11-11 11:45:00,60.57,60.69,60.57,60.69,68600.0,41.1051,41.1866,41.1051,41.1866,68600.0
2013-11-11 11:50:00,60.69,60.71,60.51,60.55,101300.0,41.1866,41.2001,41.0644,41.0916,101300.0
2013-11-11 11:55:00,60.56,60.62,60.54,60.59,81700.0,41.0983,41.1391,41.0848,41.1187,81700.0
2013-11-11 12:00:00,60.58,60.61,60.51,60.61,18000.0,41.1119,41.1323,41.0644,41.1323,18000.0
2013-11-11 12:05:00,60.58,60.59,60.54,60.57,56100.0,41.1119,41.1187,41.0848,41.1051,56100.0
2013-11-11 12:10:00,60.56,60.68,60.56,60.64,52900.0,41.0983,41.1798,41.0983,41.1526,52900.0
2013-11-11 12:15:00,60.64,60.65,60.52,60.54,23500.0,41.1526,41.1594,41.0712,41.0848,23500.0
2013-11-11 12:20:00,60.56,60.59,60.54,60.54,20100.0,41.0983,41.1187,41.0848,41.0848,20100.0
2013-11-11 12:25:00,60.53,60.56,60.51,60.54,28500.0,41.078,41.0983,41.0644,41.0848,28500.0
2013-11-11 12:30:00,60.54,60.55,60.47,60.47,30500.0,41.0848,41.0916,41.0373,41.0373,30500.0
2013-11-11 12:35:00,60.47,60.58,60.44,60.57,40800.0,41.0373,41.1119,41.0169,41.1051,40800.0
2013-11-11 12:40:00,60.57,60.6,60.54,60.55,20700.0,41.1051,41.1255,41.0848,41.0916,20700.0
2013-11-11 12:45:00,60.53,60.67,60.53,60.63,30800.0,41.078,41.173,41.078,41.1458,30800.0
2013-11-11 12:50:00,60.62,60.7,60.62,60.63,24800.0,41.1391,41.1933,41.1391,41.1458,24800.0
2013-11-11 12:55:00,60.63,60.7,60.6,60.69,36600.0,41.1458,41.1933,41.1255,41.1866,36600.0
2013-11-11 13:00:00,60.69,60.74,60.68,60.71,37600.0,41.1866,41.2205,41.1798,41.2001,37600.0
2013-11-11 13:05:00,60.7,60.75,60.67,60.73,25100.0,41.1933,41.2273,41.173,41.2137,25100.0
2013-11-11 13:10:00,60.73,60.73,60.63,60.63,49500.0,41.2137,41.2137,41.1458,41.1458,49500.0
2013-11-11 13:15:00,60.63,60.66,60.58,60.6,27300.0,41.1458,41.1662,41.1119,41.1255,27300.0
2013-11-11 13:20:00,60.59,60.67,60.59,60.62,38300.0,41.1187,41.173,41.1187,41.1391,38300.0
2013-11-11 13:25:00,60.61,60.65,60.58,60.59,15200.0,41.1323,41.1594,41.1119,41.1187,15200.0
2013-11-11 13:30:00,60.59,60.63,60.56,60.57,53900.0,41.1187,41.1458,41.0983,41.1051,53900.0
2013-11-11 13:35:00,60.57,60.67,60.57,60.61,42200.0,41.1051,41.173,41.1051,41.1323,42200.0
2013-11-11 13:40:00,60.61,60.67,60.59,60.64,30700.0,41.1323,41.173,41.1187,41.1526,30700.0
2013-11-11 13:45:00,60.65,60.67,60.62,60.65,28500.0,41.1594,41.173,41.1391,41.1594,28500.0
2013-11-11 13:50:00,60.63,60.7,60.61,60.62,43100.0,41.1458,41.1933,41.1323,41.1391,43100.0
2013-11-11 13:55:00,60.61,60.64,60.6,60.61,10800.0,41.1323,41.1526,41.1255,41.1323,10800.0
2013-11-11 14:00:00,60.61,60.62,60.55,60.62,35900.0,41.1323,41.1391,41.0916,41.1391,35900.0
2013-11-11 14:05:00,60.62,60.67,60.58,60.58,29200.0,41.1391,41.173,41.1119,41.1119,29200.0
2013-11-11 14:10:00,60.59,60.66,60.58,60.65,51400.0,41.1187,41.1662,41.1119,41.1594,51400.0
2013-11-11 14:15:00,60.66,60.66,60.58,60.6,33000.0,41.1662,41.1662,41.1119,41.1255,33000.0
2013-11-11 14:20:00,60.59,60.65,60.56,60.64,19800.0,41.1187,41.1594,41.0983,41.1526,19800.0
2013-11-11 14:25:00,60.65,60.7,60.63,60.69,15700.0,41.1594,41.1933,41.1458,41.1866,15700.0
2013-11-11 14:30:00,60.68,60.74,60.68,60.72,36000.0,41.1798,41.2205,41.1798,41.2069,36000.0
2013-11-11 14:35:00,60.72,60.78,60.72,60.75,28000.0,41.2069,41.2476,41.2069,41.2273,28000.0
2013-11-11 14:40:00,60.75,60.79,60.74,60.74,19200.0,41.2273,41.2544,41.2205,41.2205,19200.0
2013-11-11 14:45:00,60.74,60.78,60.71,60.75,32100.0,41.2205,41.2476,41.2001,41.2273,32100.0
2013-11-11 14:50:00,60.76,60.76,60.67,60.69,29900.0,41.2341,41.2341,41.173,41.1866,29900.0
2013-11-11 14:55:00,60.69,60.76,60.67,60.76,29100.0,41.1866,41.2341,41.173,41.2341,29100.0
2013-11-11 15:00:00,60.76,60.8,60.73,60.77,62100.0,41.2341,41.2612,41.2137,41.2409,62100.0
2013-11-11 15:05:00,60.76,60.78,60.7,60.71,28000.0,41.2341,41.2476,41.1933,41.2001,28000.0
2013-11-11 15:10:00,60.71,60.72,60.65,60.66,36300.0,41.2001,41.2069,41.1594,41.1662,36300.0
2013-11-11 15:15:00,60.65,60.71,60.63,60.68,58900.0,41.1594,41.2001,41.1458,41.1798,58900.0
2013-11-11 15:20:00,60.68,60.74,60.67,60.73,40000.0,41.1798,41.2205,41.173,41.2137,40000.0
2013-11-11 15:25:00,60.72,60.74,60.68,60.72,31900.0,41.2069,41.2205,41.1798,41.2069,31900.0
2013-11-11 15:30:00,60.73,60.73,60.68,60.72,40700.0,41.2137,41.2137,41.1798,41.2069,40700.0
2013-11-11 15:35:00,60.71,60.77,60.71,60.74,55900.0,41.2001,41.2409,41.2001,41.2205,55900.0
2013-11-11 15:40:00,60.74,60.77,60.71,60.77,58300.0,41.2205,41.2409,41.2001,41.2409,58300.0
2013-11-11 15:45:00,60.76,60.77,60.67,60.73,72800.0,41.2341,41.2409,41.173,41.2137,72800.0
2013-11-11 15:50:00,60.73,60.74,60.65,60.66,88400.0,41.2137,41.2205,41.1594,41.1662,88400.0
2013-11-11 15:55:00,60.66,60.72,60.66,60.7,95500.0,41.1662,41.2069,41.1662,41.1933,95500.0
2013-11-12 09:30:00,60.65,60.7,60.42,60.48,59900.0,41.1594,41.1933,41.0033,41.044,59900.0
2013-11-12 09:35:00,60.42,60.48,60.17,60.48,45000.0,41.0033,41.044,40.8337,41.044,45000.0
2013-11-12 09:40:00,60.46,60.53,60.39,60.53,60900.0,41.0305,41.078,40.983,41.078,60900.0
2013-11-12 09:45:00,60.53,60.57,60.38,60.41,53500.0,41.078,41.1051,40.9762,40.9965,53500.0
2013-11-12 09:50:00,60.41,60.45,60.33,60.39,24100.0,40.9965,41.0237,40.9423,40.983,24100.0
2013-11-12 09:55:00,60.34,60.4,60.29,60.4,19900.0,40.949,40.9898,40.9151,40.9898,19900.0
2013-11-12 10:00:00,60.41,60.47,60.17,60.18,66400.0,40.9965,41.0373,40.8337,40.8405,66400.0
2013-11-12 10:05:00,60.18,60.18,59.96,60.13,69200.0,40.8405,40.8405,40.6912,40.8065,69200.0
2013-11-12 10:10:00,60.14,60.22,60.12,60.17,26800.0,40.8133,40.8676,40.7997,40.8337,26800.0
2013-11-12 10:15:00,60.16,60.4,60.08,60.38,43800.0,40.8269,40.9898,40.7726,40.9762,43800.0
2013-11-12 10:20:00,60.38,60.39,60.2,60.2,33700.0,40.9762,40.983,40.854,40.854,33700.0
2013-11-12 10:25:00,60.21,60.23,60.15,60.21,31500.0,40.8608,40.8744,40.8201,40.8608,31500.0
2013-11-12 10:30:00,60.22,60.24,60.03,60.06,38100.0,40.8676,40.8812,40.7387,40.759,38100.0
2013-11-12 10:35:00,60.05,60.16,60.02,60.13,30600.0,40.7522,40.8269,40.7319,40.8065,30600.0
2013-11-12 10:40:00,60.12,60.16,60.08,60.13,57200.0,40.7997,40.8269,40.7726,40.8065,57200.0
2013-11-12 10:45:00,60.13,60.14,60.04,60.07,28600.0,40.8065,40.8133,40.7454,40.7658,28600.0
2013-11-12 10:50:00,60.06,60.14,59.98,60.12,67200.0,40.759,40.8133,40.7047,40.7997,67200.0
2013-11-12 10:55:00,60.12,60.14,60.08,60.11,50200.0,40.7997,40.8133,40.7726,40.793,50200.0
2013-11-12 11:00:00,60.12,60.12,59.93,60.0,48000.0,40.7997,40.7997,40.6708,40.7183,48000.0
2013-11-12 11:05:00,59.99,60.0,59.89,59.89,25400.0,40.7115,40.7183,40.6437,40.6437,25400.0
2013-11-12 11:10:00,59.9,60.06,59.89,59.94,42500.0,40.6504,40.759,40.6437,40.6776,42500.0
2013-11-12 11:15:00,59.94,60.05,59.94,60.0,78800.0,40.6776,40.7522,40.6776,40.7183,78800.0
2013-11-12 11:20:00,60.02,60.06,59.9,60.06,40800.0,40.7319,40.759,40.6504,40.759,40800.0
2013-11-12 11:25:00,60.05,60.12,60.05,60.09,19300.0,40.7522,40.7997,40.7522,40.7794,19300.0
2013-11-12 11:30:00,60.09,60.19,60.08,60.16,47700.0,40.7794,40.8472,40.7726,40.8269,47700.0
2013-11-12 11:35:00,60.16,60.17,60.03,60.05,47300.0,40.8269,40.8337,40.7387,40.7522,47300.0
2013-11-12 11:40:00,60.04,60.13,60.04,60.07,51700.0,40.7454,40.8065,40.7454,40.7658,51700.0
2013-11-12 11:45:00,60.06,60.07,59.96,59.97,22000.0,40.759,40.7658,40.6912,40.6979,22000.0
2013-11-12 11:50:00,59.99,60.03,59.96,59.97,24400.0,40.7115,40.7387,40.6912,40.6979,24400.0
2013-11-12 11:55:00,59.97,59.99,59.85,59.97,28400.0,40.6979,40.7115,40.6165,40.6979,28400.0
2013-11-12 12:00:00,59.98,60.08,59.97,60.06,35300.0,40.7047,40.7726,40.6979,40.759,35300.0
2013-11-12 12:05:00,60.06,60.06,59.85,59.9,51100.0,40.759,40.759,40.6165,40.6504,51100.0
2013-11-12 12:10:00,59.9,59.92,59.83,59.85,23700.0,40.6504,40.664,40.6029,40.6165,23700.0
2013-11-12 12:15:00,59.85,59.95,59.82,59.91,23700.0,40.6165,40.6844,40.5961,40.6572,23700.0
2013-11-12 12:20:00,59.91,59.91,59.8,59.82,27600.0,40.6572,40.6572,40.5826,40.5961,27600.0
2013-11-12 12:25:00,59.81,59.82,59.72,59.8,25200.0,40.5894,40.5961,40.5283,40.5826,25200.0
2013-11-12 12:30:00,59.79,59.96,59.79,59.96,37600.0,40.5758,40.6912,40.5758,40.6912,37600.0
2013-11-12 12:35:00,59.96,59.99,59.89,59.95,16500.0,40.6912,40.7115,40.6437,40.6844,16500.0
2013-11-12 12:40:00,59.95,60.06,59.93,60.02,13300.0,40.6844,40.759,40.6708,40.7319,13300.0
2013-11-12 12:45:00,60.01,60.11,60.01,60.1,14800.0,40.7251,40.793,40.7251,40.7862,14800.0
2013-11-12 12:50:00,60.1,60.15,60.07,60.07,10300.0,40.7862,40.8201,40.7658,40.7658,10300.0
2013-11-12 12:55:00,60.07,60.07,59.99,60.01,16800.0,40.7658,40.7658,40.7115,40.7251,16800.0
2013-11-12 13:00:00,60.01,60.04,59.88,59.89,17600.0,40.7251,40.7454,40.6369,40.6437,17600.0
2013-11-12 13:05:00,59.88,59.93,59.85,59.9,19200.0,40.6369,40.6708,40.6165,40.6504,19200.0
2013-11-12 13:10:00,59.9,59.92,59.86,59.88,15300.0,40.6504,40.664,40.6233,40.6369,15300.0
2013-11-12 13:15:00,59.86,59.87,59.79,59.8,13400.0,40.6233,40.6301,40.5758,40.5826,13400.0
2013-11-12 13:20:00,59.82,59.82,59.76,59.77,15800.0,40.5961,40.5961,40.5554,40.5622,15800.0
2013-11-12 13:25:00,59.77,59.83,59.75,59.75,38100.0,40.5622,40.6029,40.5486,40.5486,38100.0
2013-11-12 13:30:00,59.76,59.8,59.69,59.71,19200.0,40.5554,40.5826,40.5079,40.5215,19200.0
2013-11-12 13:35:00,59.69,59.73,59.56,59.61,35200.0,40.5079,40.5351,40.4197,40.4536,35200.0
2013-11-12 13:40:00,59.6,59.69,59.56,59.69,19000.0,40.4468,40.5079,40.4197,40.5079,19000.0
2013-11-12 13:45:00,59.66,59.83,59.65,59.81,21600.0,40.4876,40.6029,40.4808,40.5894,21600.0
2013-11-12 13:50:00,59.8,59.8,59.65,59.71,39800.0,40.5826,40.5826,40.4808,40.5215,39800.0
2013-11-12 13:55:00,59.74,59.77,59.65,59.71,19700.0,40.5419,40.5622,40.4808,40.5215,19700.0
2013-11-12 14:00:00,59.71,59.75,59.68,59.69,33900.0,40.5215,40.5486,40.5011,40.5079,33900.0
2013-11-12 14:05:00,59.68,59.71,59.59,59.64,26300.0,40.5011,40.5215,40.4401,40.474,26300.0
2013-11-12 14:10:00,59.64,59.64,59.55,59.56,29900.0,40.474,40.474,40.4129,40.4197,29900.0
2013-11-12 14:15:00,59.56,59.62,59.55,59.62,44800.0,40.4197,40.4604,40.4129,40.4604,44800.0
2013-11-12 14:20:00,59.62,59.64,59.52,59.53,33800.0,40.4604,40.474,40.3926,40.3993,33800.0
2013-11-12 14:25:00,59.53,59.57,59.47,59.49,40900.0,40.3993,40.4265,40.3586,40.3722,40900.0
2013-11-12 14:30:00,59.46,59.56,59.46,59.56,14600.0,40.3518,40.4197,40.3518,40.4197,14600.0
2013-11-12 14:35:00,59.56,59.65,59.55,59.65,16600.0,40.4197,40.4808,40.4129,40.4808,16600.0
2013-11-12 14:40:00,59.67,59.72,59.65,59.67,24700.0,40.4944,40.5283,40.4808,40.4944,24700.0
2013-11-12 14:45:00,59.68,59.75,59.64,59.75,38700.0,40.5011,40.5486,40.474,40.5486,38700.0
2013-11-12 14:50:00,59.76,59.8,59.76,59.78,34200.0,40.5554,40.5826,40.5554,40.569,34200.0
2013-11-12 14:55:00,59.77,59.94,59.77,59.85,31400.0,40.5622,40.6776,40.5622,40.6165,31400.0
2013-11-12 15:00:00,59.85,59.92,59.85,59.88,23200.0,40.6165,40.664,40.6165,40.6369,23200.0
2013-11-12 15:05:00,59.88,59.89,59.8,59.85,26300.0,40.6369,40.6437,40.5826,40.6165,26300.0
2013-11-12 15:10:00,59.86,59.88,59.77,59.77,30400.0,40.6233,40.6369,40.5622,40.5622,30400.0
2013-11-12 15:15:00,59.77,59.78,59.67,59.67,30500.0,40.5622,40.569,40.4944,40.4944,30500.0
2013-11-12 15:20:00,59.66,59.7,59.59,59.63,24700.0,40.4876,40.5147,40.4401,40.4672,24700.0
2013-11-12 15:25:00,59.63,59.67,59.57,59.59,49500.0,40.4672,40.4944,40.4265,40.4401,49500.0
2013-11-12 15:30:00,59.59,59.73,59.46,59.65,92900.0,40.4401,40.5351,40.3518,40.4808,92900.0
2013-11-12 15:35:00,59.64,59.73,59.63,59.66,34300.0,40.474,40.5351,40.4672,40.4876,34300.0
2013-11-12 15:40:00,59.65,59.75,59.65,59.74,53000.0,40.4808,40.5486,40.4808,40.5419,53000.0
2013-11-12 15:45:00,59.76,59.81,59.67,59.8,105500.0,40.5554,40.5894,40.4944,40.5826,105500.0
2013-11-12 15:50:00,59.8,59.8,59.72,59.74,90900.0,40.5826,40.5826,40.5283,40.5419,90900.0
2013-11-12 15:55:00,59.74,59.87,59.74,59.82,212800.0,40.5419,40.6301,40.5419,40.5961,212800.0
2013-11-13 09:30:00,59.72,59.76,59.5,59.52,60600.0,40.5283,40.5554,40.379,40.3926,60600.0
2013-11-13 09:35:00,59.54,59.86,59.54,59.74,65000.0,40.4061,40.6233,40.4061,40.5419,65000.0
2013-11-13 09:40:00,59.73,59.77,59.59,59.67,26800.0,40.5351,40.5622,40.4401,40.4944,26800.0
2013-11-13 09:45:00,59.69,59.88,59.59,59.88,35600.0,40.5079,40.6369,40.4401,40.6369,35600.0
2013-11-13 09:50:00,59.87,59.99,59.81,59.95,60100.0,40.6301,40.7115,40.5894,40.6844,60100.0
2013-11-13 09:55:00,59.96,60.07,59.87,60.06,23300.0,40.6912,40.7658,40.6301,40.759,23300.0
2013-11-13 10:00:00,60.03,60.23,60.0,60.15,37500.0,40.7387,40.8744,40.7183,40.8201,37500.0
2013-11-13 10:05:00,60.16,60.3,60.03,60.03,32300.0,40.8269,40.9219,40.7387,40.7387,32300.0
2013-11-13 10:10:00,60.03,60.22,60.02,60.22,24000.0,40.7387,40.8676,40.7319,40.8676,24000.0
2013-11-13 10:15:00,60.22,60.3,60.17,60.3,34000.0,40.8676,40.9219,40.8337,40.9219,34000.0
2013-11-13 10:20:00,60.29,60.31,60.15,60.19,24700.0,40.9151,40.9287,40.8201,40.8472,24700.0
2013-11-13 10:25:00,60.19,60.43,60.19,60.39,28800.0,40.8472,41.0101,40.8472,40.983,28800.0
2013-11-13 10:30:00,60.39,60.42,60.24,60.28,20100.0,40.983,41.0033,40.8812,40.9083,20100.0
2013-11-13 10:35:00,60.31,60.38,60.28,60.35,15500.0,40.9287,40.9762,40.9083,40.9558,15500.0
2013-11-13 10:40:00,60.35,60.39,60.3,60.36,19100.0,40.9558,40.983,40.9219,40.9626,19100.0
2013-11-13 10:45:00,60.38,60.4,60.29,60.35,28800.0,40.9762,40.9898,40.9151,40.9558,28800.0
2013-11-13 10:50:00,60.36,60.49,60.33,60.42,44300.0,40.9626,41.0508,40.9423,41.0033,44300.0
2013-11-13 10:55:00,60.41,60.5,60.41,60.49,47000.0,40.9965,41.0576,40.9965,41.0508,47000.0
2013-11-13 11:00:00,60.49,60.55,60.44,60.51,66400.0,41.0508,41.0916,41.0169,41.0644,66400.0
2013-11-13 11:05:00,60.53,60.55,60.39,60.42,17200.0,41.078,41.0916,40.983,41.0033,17200.0
2013-11-13 11:10:00,60.42,60.48,60.36,60.44,33500.0,41.0033,41.044,40.9626,41.0169,33500.0
2013-11-13 11:15:00,60.45,60.45,60.37,60.38,30700.0,41.0237,41.0237,40.9694,40.9762,30700.0
2013-11-13 11:20:00,60.38,60.51,60.36,60.37,20800.0,40.9762,41.0644,40.9626,40.9694,20800.0
2013-11-13 11:25:00,60.36,60.4,60.32,60.34,27300.0,40.9626,40.9898,40.9355,40.949,27300.0
2013-11-13 11:30:00,60.33,60.37,60.3,60.3,13300.0,40.9423,40.9694,40.9219,40.9219,13300.0
2013-11-13 11:35:00,60.29,60.29,60.13,60.18,35200.0,40.9151,40.9151,40.8065,40.8405,35200.0
2013-11-13 11:40:00,60.17,60.28,60.15,60.25,29900.0,40.8337,40.9083,40.8201,40.888,29900.0
2013-11-13 11:45:00,60.25,60.26,60.1,60.11,72000.0,40.888,40.8947,40.7862,40.793,72000.0
2013-11-13 11:50:00,60.11,60.23,60.11,60.23,14500.0,40.793,40.8744,40.793,40.8744,14500.0
2013-11-13 11:55:00,60.23,60.23,60.18,60.19,24200.0,40.8744,40.8744,40.8405,40.8472,24200.0
2013-11-13 12:00:00,60.19,60.23,60.16,60.17,52700.0,40.8472,40.8744,40.8269,40.8337,52700.0
2013-11-13 12:05:00,60.17,60.18,60.09,60.11,15200.0,40.8337,40.8405,40.7794,40.793,15200.0
2013-11-13 12:10:00,60.1,60.13,60.06,60.1,25300.0,40.7862,40.8065,40.759,40.7862,25300.0
2013-11-13 12:15:00,60.1,60.21,60.1,60.19,49600.0,40.7862,40.8608,40.7862,40.8472,49600.0
2013-11-13 12:20:00,60.18,60.28,60.16,60.16,19400.0,40.8405,40.9083,40.8269,40.8269,19400.0
2013-11-13 12:25:00,60.18,60.23,60.15,60.21,16000.0,40.8405,40.8744,40.8201,40.8608,16000.0
2013-11-13 12:30:00,60.21,60.25,60.19,60.21,16900.0,40.8608,40.888,40.8472,40.8608,16900.0
2013-11-13 12:35:00,60.21,60.21,60.16,60.2,15400.0,40.8608,40.8608,40.8269,40.854,15400.0
2013-11-13 12:40:00,60.2,60.27,60.2,60.26,21600.0,40.854,40.9015,40.854,40.8947,21600.0
2013-11-13 12:45:00,60.28,60.29,60.22,60.22,12700.0,40.9083,40.9151,40.8676,40.8676,12700.0
2013-11-13 12:50:00,60.22,60.26,60.21,60.26,21000.0,40.8676,40.8947,40.8608,40.8947,21000.0
2013-11-13 12:55:00,60.28,60.29,60.25,60.27,10200.0,40.9083,40.9151,40.888,40.9015,10200.0
2013-11-13 13:00:00,60.27,60.27,60.17,60.21,21100.0,40.9015,40.9015,40.8337,40.8608,21100.0
2013-11-13 13:05:00,60.2,60.2,60.1,60.14,41100.0,40.854,40.854,40.7862,40.8133,41100.0
2013-11-13 13:10:00,60.15,60.18,60.12,60.18,14200.0,40.8201,40.8405,40.7997,40.8405,14200.0
2013-11-13 13:15:00,60.18,60.19,60.15,60.18,9800.0,40.8405,40.8472,40.8201,40.8405,9800.0
2013-11-13 13:20:00,60.18,60.2,60.16,60.16,7800.0,40.8405,40.854,40.8269,40.8269,7800.0
2013-11-13 13:25:00,60.17,60.21,60.12,60.21,20800.0,40.8337,40.8608,40.7997,40.8608,20800.0
2013-11-13 13:30:00,60.21,60.3,60.21,60.3,20400.0,40.8608,40.9219,40.8608,40.9219,20400.0
2013-11-13 13:35:00,60.31,60.31,60.24,60.26,16400.0,40.9287,40.9287,40.8812,40.8947,16400.0
2013-11-13 13:40:00,60.27,60.29,60.24,60.26,8900.0,40.9015,40.9151,40.8812,40.8947,8900.0
2013-11-13 13:45:00,60.26,60.34,60.25,60.32,15800.0,40.8947,40.949,40.888,40.9355,15800.0
2013-11-13 13:50:00,60.32,60.33,60.26,60.31,34200.0,40.9355,40.9423,40.8947,40.9287,34200.0
2013-11-13 13:55:00,60.31,60.32,60.29,60.3,12600.0,40.9287,40.9355,40.9151,40.9219,12600.0
2013-11-13 14:00:00,60.3,60.32,60.26,60.28,14200.0,40.9219,40.9355,40.8947,40.9083,14200.0
2013-11-13 14:05:00,60.28,60.32,60.24,60.27,16800.0,40.9083,40.9355,40.8812,40.9015,16800.0
2013-11-13 14:10:00,60.26,60.3,60.25,60.27,11400.0,40.8947,40.9219,40.888,40.9015,11400.0
2013-11-13 14:15:00,60.28,60.28,60.19,60.21,10500.0,40.9083,40.9083,40.8472,40.8608,10500.0
2013-11-13 14:20:00,60.2,60.25,60.19,60.25,12000.0,40.854,40.888,40.8472,40.888,12000.0
2013-11-13 14:25:00,60.25,60.32,60.25,60.27,84500.0,40.888,40.9355,40.888,40.9015,84500.0
2013-11-13 14:30:00,60.27,60.27,60.19,60.21,17100.0,40.9015,40.9015,40.8472,40.8608,17100.0
2013-11-13 14:35:00,60.23,60.23,60.17,60.18,24700.0,40.8744,40.8744,40.8337,40.8405,24700.0
2013-11-13 14:40:00,60.18,60.21,60.17,60.19,17800.0,40.8405,40.8608,40.8337,40.8472,17800.0
2013-11-13 14:45:00,60.2,60.22,60.16,60.19,35700.0,40.854,40.8676,40.8269,40.8472,35700.0
2013-11-13 14:50:00,60.19,60.2,60.18,60.19,23200.0,40.8472,40.854,40.8405,40.8472,23200.0
2013-11-13 14:55:00,60.19,60.2,60.13,60.13,30900.0,40.8472,40.854,40.8065,40.8065,30900.0
2013-11-13 15:00:00,60.13,60.15,60.09,60.11,17700.0,40.8065,40.8201,40.7794,40.793,17700.0
2013-11-13 15:05:00,60.1,60.2,60.1,60.17,47100.0,40.7862,40.854,40.7862,40.8337,47100.0
2013-11-13 15:10:00,60.18,60.19,60.15,60.15,15700.0,40.8405,40.8472,40.8201,40.8201,15700.0
2013-11-13 15:15:00,60.15,60.22,60.11,60.2,37500.0,40.8201,40.8676,40.793,40.854,37500.0
2013-11-13 15:20:00,60.2,60.26,60.19,60.26,42700.0,40.854,40.8947,40.8472,40.8947,42700.0
2013-11-13 15:25:00,60.26,60.3,60.22,60.28,37200.0,40.8947,40.9219,40.8676,40.9083,37200.0
2013-11-13 15:30:00,60.27,60.35,60.25,60.35,37400.0,40.9015,40.9558,40.888,40.9558,37400.0
2013-11-13 15:35:00,60.33,60.4,60.32,60.38,47400.0,40.9423,40.9898,40.9355,40.9762,47400.0
2013-11-13 15:40:00,60.38,60.48,60.38,60.46,45900.0,40.9762,41.044,40.9762,41.0305,45900.0
2013-11-13 15:45:00,60.46,60.5,60.43,60.48,67700.0,41.0305,41.0576,41.0101,41.044,67700.0
2013-11-13 15:50:00,60.48,60.54,60.46,60.54,93900.0,41.044,41.0848,41.0305,41.0848,93900.0
2013-11-13 15:55:00,60.54,60.6,60.53,60.59,115600.0,41.0848,41.1255,41.078,41.1187,115600.0
2013-11-14 09:30:00,60.19,60.7,60.19,60.26,75700.0,40.8472,41.1933,40.8472,40.8947,75700.0
2013-11-14 09:35:00,60.24,60.68,60.2,60.5,28900.0,40.8812,41.1798,40.854,41.0576,28900.0
2013-11-14 09:40:00,60.5,60.53,60.21,60.28,29200.0,41.0576,41.078,40.8608,40.9083,29200.0
2013-11-14 09:45:00,60.33,60.39,60.21,60.28,41300.0,40.9423,40.983,40.8608,40.9083,41300.0
2013-11-14 09:50:00,60.29,60.43,60.24,60.36,15200.0,40.9151,41.0101,40.8812,40.9626,15200.0
2013-11-14 09:55:00,60.37,60.48,60.28,60.37,36600.0,40.9694,41.044,40.9083,40.9694,36600.0
2013-11-14 10:00:00,60.33,60.5,60.3,60.34,23400.0,40.9423,41.0576,40.9219,40.949,23400.0
2013-11-14 10:05:00,60.32,60.36,60.2,60.2,15800.0,40.9355,40.9626,40.854,40.854,15800.0
2013-11-14 10:10:00,60.22,60.37,60.18,60.37,30200.0,40.8676,40.9694,40.8405,40.9694,30200.0
2013-11-14 10:15:00,60.35,60.52,60.35,60.41,24500.0,40.9558,41.0712,40.9558,40.9965,24500.0
2013-11-14 10:20:00,60.4,60.44,60.34,60.37,20200.0,40.9898,41.0169,40.949,40.9694,20200.0
2013-11-14 10:25:00,60.38,60.38,60.17,60.22,17300.0,40.9762,40.9762,40.8337,40.8676,17300.0
2013-11-14 10:30:00,60.22,60.41,60.22,60.38,12100.0,40.8676,40.9965,40.8676,40.9762,12100.0
2013-11-14 10:35:00,60.39,60.56,60.35,60.54,83400.0,40.983,41.0983,40.9558,41.0848,83400.0
2013-11-14 10:40:00,60.5,60.68,60.5,60.68,7200.0,41.0576,41.1798,41.0576,41.1798,7200.0
2013-11-14 10:45:00,60.63,60.75,60.63,60.7,13400.0,41.1458,41.2273,41.1458,41.1933,13400.0
2013-11-14 10:50:00,60.66,60.72,60.57,60.59,25900.0,41.1662,41.2069,41.1051,41.1187,25900.0
2013-11-14 10:55:00,60.56,60.64,60.56,60.62,10600.0,41.0983,41.1526,41.0983,41.1391,10600.0
2013-11-14 11:00:00,60.61,60.61,60.48,60.51,27100.0,41.1323,41.1323,41.044,41.0644,27100.0
2013-11-14 11:05:00,60.48,60.51,60.43,60.46,28500.0,41.044,41.0644,41.0101,41.0305,28500.0
2013-11-14 11:10:00,60.46,60.5,60.44,60.49,64300.0,41.0305,41.0576,41.0169,41.0508,64300.0
2013-11-14 11:15:00,60.51,60.7,60.5,60.62,91200.0,41.0644,41.1933,41.0576,41.1391,91200.0
2013-11-14 11:20:00,60.62,60.69,60.56,60.69,61900.0,41.1391,41.1866,41.0983,41.1866,61900.0
2013-11-14 11:25:00,60.68,60.69,60.48,60.51,20200.0,41.1798,41.1866,41.044,41.0644,20200.0
2013-11-14 11:30:00,60.53,60.6,60.5,60.5,21100.0,41.078,41.1255,41.0576,41.0576,21100.0
2013-11-14 11:35:00,60.52,60.56,60.48,60.56,17400.0,41.0712,41.0983,41.044,41.0983,17400.0
2013-11-14 11:40:00,60.55,60.74,60.55,60.73,23300.0,41.0916,41.2205,41.0916,41.2137,23300.0
2013-11-14 11:45:00,60.74,60.75,60.64,60.68,39300.0,41.2205,41.2273,41.1526,41.1798,39300.0
2013-11-14 11:50:00,60.69,60.73,60.68,60.71,22800.0,41.1866,41.2137,41.1798,41.2001,22800.0
2013-11-14 11:55:00,60.71,60.82,60.7,60.74,40800.0,41.2001,41.2748,41.1933,41.2205,40800.0
2013-11-14 12:00:00,60.74,60.75,60.64,60.69,16200.0,41.2205,41.2273,41.1526,41.1866,16200.0
2013-11-14 12:05:00,60.7,60.79,60.69,60.72,32400.0,41.1933,41.2544,41.1866,41.2069,32400.0
2013-11-14 12:10:00,60.73,60.85,60.72,60.79,14200.0,41.2137,41.2951,41.2069,41.2544,14200.0
2013-11-14 12:15:00,60.8,60.86,60.77,60.84,17200.0,41.2612,41.3019,41.2409,41.2884,17200.0
2013-11-14 12:20:00,60.85,60.94,60.83,60.83,28400.0,41.2951,41.3562,41.2816,41.2816,28400.0
2013-11-14 12:25:00,60.83,60.88,60.78,60.88,15100.0,41.2816,41.3155,41.2476,41.3155,15100.0
2013-11-14 12:30:00,60.87,60.94,60.86,60.89,14500.0,41.3087,41.3562,41.3019,41.3223,14500.0
2013-11-14 12:35:00,60.88,60.94,60.84,60.92,22200.0,41.3155,41.3562,41.2884,41.3426,22200.0
2013-11-14 12:40:00,60.93,60.94,60.87,60.87,12800.0,41.3494,41.3562,41.3087,41.3087,12800.0
2013-11-14 12:45:00,60.87,60.88,60.82,60.85,29900.0,41.3087,41.3155,41.2748,41.2951,29900.0
2013-11-14 12:50:00,60.86,60.92,60.85,60.88,9500.0,41.3019,41.3426,41.2951,41.3155,9500.0
2013-11-14 12:55:00,60.9,60.9,60.82,60.86,26700.0,41.3291,41.3291,41.2748,41.3019,26700.0
2013-11-14 13:00:00,60.87,60.9,60.86,60.9,14000.0,41.3087,41.3291,41.3019,41.3291,14000.0
2013-11-14 13:05:00,60.9,60.9,60.84,60.85,17900.0,41.3291,41.3291,41.2884,41.2951,17900.0
2013-11-14 13:10:00,60.85,60.88,60.84,60.88,13300.0,41.2951,41.3155,41.2884,41.3155,13300.0
2013-11-14 13:15:00,60.9,60.97,60.9,60.93,15600.0,41.3291,41.3766,41.3291,41.3494,15600.0
2013-11-14 13:20:00,60.92,60.95,60.87,60.9,10200.0,41.3426,41.363,41.3087,41.3291,10200.0
2013-11-14 13:25:00,60.89,60.95,60.86,60.87,9500.0,41.3223,41.363,41.3019,41.3087,9500.0
2013-11-14 13:30:00,60.87,60.93,60.85,60.92,10200.0,41.3087,41.3494,41.2951,41.3426,10200.0
2013-11-14 13:35:00,60.91,60.96,60.84,60.95,11300.0,41.3359,41.3698,41.2884,41.363,11300.0
2013-11-14 13:40:00,60.96,61.0,60.92,60.92,18700.0,41.3698,41.3969,41.3426,41.3426,18700.0
2013-11-14 13:45:00,60.93,60.93,60.86,60.91,18100.0,41.3494,41.3494,41.3019,41.3359,18100.0
2013-11-14 13:50:00,60.9,60.91,60.84,60.88,8100.0,41.3291,41.3359,41.2884,41.3155,8100.0
2013-11-14 13:55:00,60.87,60.93,60.82,60.88,13600.0,41.3087,41.3494,41.2748,41.3155,13600.0
2013-11-14 14:00:00,60.87,60.9,60.82,60.85,9600.0,41.3087,41.3291,41.2748,41.2951,9600.0
2013-11-14 14:05:00,60.86,60.86,60.81,60.81,9000.0,41.3019,41.3019,41.268,41.268,9000.0
2013-11-14 14:10:00,60.83,60.93,60.83,60.84,14500.0,41.2816,41.3494,41.2816,41.2884,14500.0
2013-11-14 14:15:00,60.86,60.9,60.82,60.86,15500.0,41.3019,41.3291,41.2748,41.3019,15500.0
2013-11-14 14:20:00,60.86,60.92,60.82,60.91,44900.0,41.3019,41.3426,41.2748,41.3359,44900.0
2013-11-14 14:25:00,60.91,61.02,60.9,61.02,52200.0,41.3359,41.4105,41.3291,41.4105,52200.0
2013-11-14 14:30:00,61.02,61.03,60.95,60.99,28500.0,41.4105,41.4173,41.363,41.3902,28500.0
2013-11-14 14:35:00,61.0,61.01,60.95,60.96,14400.0,41.3969,41.4037,41.363,41.3698,14400.0
2013-11-14 14:40:00,60.96,60.96,60.92,60.93,18700.0,41.3698,41.3698,41.3426,41.3494,18700.0
2013-11-14 14:45:00,60.93,60.93,60.87,60.88,18400.0,41.3494,41.3494,41.3087,41.3155,18400.0
2013-11-14 14:50:00,60.88,60.88,60.75,60.75,30400.0,41.3155,41.3155,41.2273,41.2273,30400.0
2013-11-14 14:55:00,60.76,60.81,60.74,60.8,16400.0,41.2341,41.268,41.2205,41.2612,16400.0
2013-11-14 15:00:00,60.83,60.83,60.77,60.81,24300.0,41.2816,41.2816,41.2409,41.268,24300.0
2013-11-14 15:05:00,60.81,60.85,60.79,60.81,18800.0,41.268,41.2951,41.2544,41.268,18800.0
2013-11-14 15:10:00,60.81,60.89,60.8,60.83,32300.0,41.268,41.3223,41.2612,41.2816,32300.0
2013-11-14 15:15:00,60.83,60.86,60.82,60.82,21800.0,41.2816,41.3019,41.2748,41.2748,21800.0
2013-11-14 15:20:00,60.81,60.83,60.74,60.81,36300.0,41.268,41.2816,41.2205,41.268,36300.0
2013-11-14 15:25:00,60.8,60.8,60.74,60.74,22500.0,41.2612,41.2612,41.2205,41.2205,22500.0
2013-11-14 15:30:00,60.74,60.78,60.73,60.75,39700.0,41.2205,41.2476,41.2137,41.2273,39700.0
2013-11-14 15:35:00,60.76,60.79,60.74,60.76,31900.0,41.2341,41.2544,41.2205,41.2341,31900.0
2013-11-14 15:40:00,60.76,60.81,60.76,60.8,61800.0,41.2341,41.268,41.2341,41.2612,61800.0
2013-11-14 15:45:00,60.8,60.83,60.73,60.73,55200.0,41.2612,41.2816,41.2137,41.2137,55200.0
2013-11-14 15:50:00,60.74,60.84,60.74,60.84,94500.0,41.2205,41.2884,41.2205,41.2884,94500.0
2013-11-14 15:55:00,60.84,60.87,60.8,60.83,93100.0,41.2884,41.3087,41.2612,41.2816,93100.0
2013-11-15 09:30:00,60.93,61.0,60.85,60.98,180000.0,41.3494,41.3969,41.2951,41.3834,180000.0
2013-11-15 09:35:00,60.99,61.11,60.83,60.89,26000.0,41.3902,41.4716,41.2816,41.3223,26000.0
2013-11-15 09:40:00,60.86,60.94,60.74,60.75,34000.0,41.3019,41.3562,41.2205,41.2273,34000.0
2013-11-15 09:45:00,60.7,60.75,60.55,60.59,80500.0,41.1933,41.2273,41.0916,41.1187,80500.0
2013-11-15 09:50:00,60.56,60.62,60.46,60.46,35200.0,41.0983,41.1391,41.0305,41.0305,35200.0
2013-11-15 09:55:00,60.42,60.47,60.34,60.39,33300.0,41.0033,41.0373,40.949,40.983,33300.0
2013-11-15 10:00:00,60.4,60.41,60.23,60.25,90300.0,40.9898,40.9965,40.8744,40.888,90300.0
2013-11-15 10:05:00,60.25,60.5,60.25,60.5,24200.0,40.888,41.0576,40.888,41.0576,24200.0
2013-11-15 10:10:00,60.5,60.62,60.48,60.58,29300.0,41.0576,41.1391,41.044,41.1119,29300.0
2013-11-15 10:15:00,60.58,60.61,60.53,60.58,9100.0,41.1119,41.1323,41.078,41.1119,9100.0
2013-11-15 10:20:00,60.59,60.78,60.59,60.77,23300.0,41.1187,41.2476,41.1187,41.2409,23300.0
2013-11-15 10:25:00,60.76,60.92,60.74,60.9,32800.0,41.2341,41.3426,41.2205,41.3291,32800.0
2013-11-15 10:30:00,60.9,60.94,60.82,60.88,54100.0,41.3291,41.3562,41.2748,41.3155,54100.0
2013-11-15 10:35:00,60.88,60.96,60.87,60.95,19600.0,41.3155,41.3698,41.3087,41.363,19600.0
2013-11-15 10:40:00,60.96,61.02,60.9,60.9,25200.0,41.3698,41.4105,41.3291,41.3291,25200.0
2013-11-15 10:45:00,60.9,60.97,60.9,60.94,14500.0,41.3291,41.3766,41.3291,41.3562,14500.0
2013-11-15 10:50:00,60.92,61.03,60.87,60.89,78600.0,41.3426,41.4173,41.3087,41.3223,78600.0
2013-11-15 10:55:00,60.89,60.89,60.76,60.8,31000.0,41.3223,41.3223,41.2341,41.2612,31000.0
2013-11-15 11:00:00,60.81,60.82,60.71,60.74,8300.0,41.268,41.2748,41.2001,41.2205,8300.0
2013-11-15 11:05:00,60.72,60.72,60.61,60.68,17000.0,41.2069,41.2069,41.1323,41.1798,17000.0
2013-11-15 11:10:00,60.69,60.73,60.54,60.57,35700.0,41.1866,41.2137,41.0848,41.1051,35700.0
2013-11-15 11:15:00,60.59,60.61,60.47,60.53,44400.0,41.1187,41.1323,41.0373,41.078,44400.0
2013-11-15 11:20:00,60.53,60.54,60.5,60.53,12800.0,41.078,41.0848,41.0576,41.078,12800.0
2013-11-15 11:25:00,60.53,60.6,60.53,60.58,11600.0,41.078,41.1255,41.078,41.1119,11600.0
2013-11-15 11:30:00,60.61,60.62,60.53,60.57,20300.0,41.1323,41.1391,41.078,41.1051,20300.0
2013-11-15 11:35:00,60.57,60.65,60.53,60.54,15000.0,41.1051,41.1594,41.078,41.0848,15000.0
2013-11-15 11:40:00,60.55,60.56,60.44,60.44,60400.0,41.0916,41.0983,41.0169,41.0169,60400.0
2013-11-15 11:45:00,60.45,60.56,60.45,60.56,12100.0,41.0237,41.0983,41.0237,41.0983,12100.0
2013-11-15 11:50:00,60.54,60.56,60.49,60.52,18800.0,41.0848,41.0983,41.0508,41.0712,18800.0
2013-11-15 11:55:00,60.53,60.64,60.48,60.63,15400.0,41.078,41.1526,41.044,41.1458,15400.0
2013-11-15 12:00:00,60.62,60.64,60.5,60.56,40800.0,41.1391,41.1526,41.0576,41.0983,40800.0
2013-11-15 12:05:00,60.56,60.59,60.49,60.58,24100.0,41.0983,41.1187,41.0508,41.1119,24100.0
2013-11-15 12:10:00,60.57,60.59,60.56,60.57,8700.0,41.1051,41.1187,41.0983,41.1051,8700.0
2013-11-15 12:15:00,60.57,60.58,60.46,60.46,6800.0,41.1051,41.1119,41.0305,41.0305,6800.0
2013-11-15 12:20:00,60.45,60.45,60.4,60.42,11700.0,41.0237,41.0237,40.9898,41.0033,11700.0
2013-11-15 12:25:00,60.41,60.42,60.36,60.38,11000.0,40.9965,41.0033,40.9626,40.9762,11000.0
2013-11-15 12:30:00,60.4,60.42,60.36,60.42,11300.0,40.9898,41.0033,40.9626,41.0033,11300.0
2013-11-15 12:35:00,60.4,60.53,60.4,60.52,13500.0,40.9898,41.078,40.9898,41.0712,13500.0
2013-11-15 12:40:00,60.53,60.56,60.49,60.52,13400.0,41.078,41.0983,41.0508,41.0712,13400.0
2013-11-15 12:45:00,60.51,60.52,60.45,60.45,10100.0,41.0644,41.0712,41.0237,41.0237,10100.0
2013-11-15 12:50:00,60.45,60.54,60.42,60.52,14500.0,41.0237,41.0848,41.0033,41.0712,14500.0
2013-11-15 12:55:00,60.53,60.54,60.5,60.51,5600.0,41.078,41.0848,41.0576,41.0644,5600.0
2013-11-15 13:00:00,60.52,60.52,60.41,60.44,20600.0,41.0712,41.0712,40.9965,41.0169,20600.0
2013-11-15 13:05:00,60.44,60.5,60.43,60.49,7100.0,41.0169,41.0576,41.0101,41.0508,7100.0
2013-11-15 13:10:00,60.48,60.49,60.45,60.45,5400.0,41.044,41.0508,41.0237,41.0237,5400.0
2013-11-15 13:15:00,60.45,60.48,60.39,60.42,50100.0,41.0237,41.044,40.983,41.0033,50100.0
2013-11-15 13:20:00,60.43,60.44,60.4,60.43,27400.0,41.0101,41.0169,40.9898,41.0101,27400.0
2013-11-15 13:25:00,60.43,60.5,60.43,60.45,14700.0,41.0101,41.0576,41.0101,41.0237,14700.0
2013-11-15 13:30:00,60.46,60.57,60.46,60.57,17300.0,41.0305,41.1051,41.0305,41.1051,17300.0
2013-11-15 13:35:00,60.57,60.62,60.56,60.62,17700.0,41.1051,41.1391,41.0983,41.1391,17700.0
2013-11-15 13:40:00,60.61,60.71,60.61,60.7,22200.0,41.1323,41.2001,41.1323,41.1933,22200.0
2013-11-15 13:45:00,60.71,60.72,60.68,60.69,15900.0,41.2001,41.2069,41.1798,41.1866,15900.0
2013-11-15 13:50:00,60.7,60.74,60.7,60.74,13700.0,41.1933,41.2205,41.1933,41.2205,13700.0
2013-11-15 13:55:00,60.73,60.76,60.71,60.73,11300.0,41.2137,41.2341,41.2001,41.2137,11300.0
2013-11-15 14:00:00,60.72,60.78,60.71,60.75,19300.0,41.2069,41.2476,41.2001,41.2273,19300.0
2013-11-15 14:05:00,60.74,60.8,60.72,60.78,10900.0,41.2205,41.2612,41.2069,41.2476,10900.0
2013-11-15 14:10:00,60.78,60.78,60.71,60.74,21500.0,41.2476,41.2476,41.2001,41.2205,21500.0
2013-11-15 14:15:00,60.73,60.75,60.59,60.6,49200.0,41.2137,41.2273,41.1187,41.1255,49200.0
2013-11-15 14:20:00,60.6,60.61,60.52,60.58,31700.0,41.1255,41.1323,41.0712,41.1119,31700.0
2013-11-15 14:25:00,60.58,60.6,60.55,60.55,8200.0,41.1119,41.1255,41.0916,41.0916,8200.0
2013-11-15 14:30:00,60.56,60.57,60.48,60.5,27100.0,41.0983,41.1051,41.044,41.0576,27100.0
2013-11-15 14:35:00,60.52,60.52,60.46,60.47,8500.0,41.0712,41.0712,41.0305,41.0373,8500.0
2013-11-15 14:40:00,60.47,60.49,60.45,60.47,23000.0,41.0373,41.0508,41.0237,41.0373,23000.0
2013-11-15 14:45:00,60.47,60.51,60.43,60.44,29600.0,41.0373,41.0644,41.0101,41.0169,29600.0
2013-11-15 14:50:00,60.45,60.46,60.39,60.45,17500.0,41.0237,41.0305,40.983,41.0237,17500.0
2013-11-15 14:55:00,60.45,60.47,60.44,60.47,9700.0,41.0237,41.0373,41.0169,41.0373,9700.0
2013-11-15 15:00:00,60.48,60.55,60.47,60.53,13200.0,41.044,41.0916,41.0373,41.078,13200.0
2013-11-15 15:05:00,60.53,60.54,60.49,60.52,24800.0,41.078,41.0848,41.0508,41.0712,24800.0
2013-11-15 15:10:00,60.53,60.56,60.52,60.54,19600.0,41.078,41.0983,41.0712,41.0848,19600.0
2013-11-15 15:15:00,60.53,60.54,60.5,60.51,25200.0,41.078,41.0848,41.0576,41.0644,25200.0
2013-11-15 15:20:00,60.51,60.54,60.49,60.54,35400.0,41.0644,41.0848,41.0508,41.0848,35400.0
2013-11-15 15:25:00,60.54,60.57,60.51,60.53,19200.0,41.0848,41.1051,41.0644,41.078,19200.0
2013-11-15 15:30:00,60.54,60.56,60.52,60.55,35000.0,41.0848,41.0983,41.0712,41.0916,35000.0
2013-11-15 15:35:00,60.55,60.59,60.53,60.54,59600.0,41.0916,41.1187,41.078,41.0848,59600.0
2013-11-15 15:40:00,60.53,60.55,60.48,60.48,60500.0,41.078,41.0916,41.044,41.044,60500.0
2013-11-15 15:45:00,60.47,60.49,60.35,60.39,110500.0,41.0373,41.0508,40.9558,40.983,110500.0
2013-11-15 15:50:00,60.39,60.49,60.39,60.46,58600.0,40.983,41.0508,40.983,41.0305,58600.0
2013-11-15 15:55:00,60.46,60.51,60.45,60.49,173300.0,41.0305,41.0644,41.0237,41.0508,173300.0
2013-11-18 09:30:00,60.62,60.8,60.52,60.66,46400.0,41.1391,41.2612,41.0712,41.1662,46400.0
2013-11-18 09:35:00,60.65,60.66,60.3,60.32,32400.0,41.1594,41.1662,40.9219,40.9355,32400.0
2013-11-18 09:40:00,60.34,60.39,60.31,60.32,40400.0,40.949,40.983,40.9287,40.9355,40400.0
2013-11-18 09:45:00,60.31,60.39,60.25,60.26,64700.0,40.9287,40.983,40.888,40.8947,64700.0
2013-11-18 09:50:00,60.26,60.35,60.23,60.32,67800.0,40.8947,40.9558,40.8744,40.9355,67800.0
2013-11-18 09:55:00,60.33,60.35,60.21,60.3,26900.0,40.9423,40.9558,40.8608,40.9219,26900.0
2013-11-18 10:00:00,60.28,60.29,60.15,60.18,33400.0,40.9083,40.9151,40.8201,40.8405,33400.0
2013-11-18 10:05:00,60.18,60.2,60.05,60.09,67400.0,40.8405,40.854,40.7522,40.7794,67400.0
2013-11-18 10:10:00,60.11,60.13,60.01,60.07,39100.0,40.793,40.8065,40.7251,40.7658,39100.0
2013-11-18 10:15:00,60.07,60.14,60.04,60.07,23200.0,40.7658,40.8133,40.7454,40.7658,23200.0
2013-11-18 10:20:00,60.07,60.1,59.97,59.97,39600.0,40.7658,40.7862,40.6979,40.6979,39600.0
2013-11-18 10:25:00,59.96,60.08,59.95,59.99,16400.0,40.6912,40.7726,40.6844,40.7115,16400.0
2013-11-18 10:30:00,59.99,60.11,59.95,60.1,22600.0,40.7115,40.793,40.6844,40.7862,22600.0
2013-11-18 10:35:00,60.1,60.16,60.09,60.11,33400.0,40.7862,40.8269,40.7794,40.793,33400.0
2013-11-18 10:40:00,60.11,60.21,60.06,60.17,61400.0,40.793,40.8608,40.759,40.8337,61400.0
2013-11-18 10:45:00,60.17,60.21,60.11,60.14,41200.0,40.8337,40.8608,40.793,40.8133,41200.0
2013-11-18 10:50:00,60.13,60.15,60.07,60.13,11500.0,40.8065,40.8201,40.7658,40.8065,11500.0
2013-11-18 10:55:00,60.13,60.17,60.07,60.12,14800.0,40.8065,40.8337,40.7658,40.7997,14800.0
2013-11-18 11:00:00,60.13,60.25,60.13,60.24,26600.0,40.8065,40.888,40.8065,40.8812,26600.0
2013-11-18 11:05:00,60.25,60.28,60.21,60.21,20500.0,40.888,40.9083,40.8608,40.8608,20500.0
2013-11-18 11:10:00,60.2,60.27,60.2,60.24,12200.0,40.854,40.9015,40.854,40.8812,12200.0
2013-11-18 11:15:00,60.24,60.31,60.22,60.27,58100.0,40.8812,40.9287,40.8676,40.9015,58100.0
2013-11-18 11:20:00,60.28,60.34,60.22,60.34,47400.0,40.9083,40.949,40.8676,40.949,47400.0
2013-11-18 11:25:00,60.32,60.41,60.31,60.37,81900.0,40.9355,40.9965,40.9287,40.9694,81900.0
2013-11-18 11:30:00,60.35,60.36,60.11,60.12,56300.0,40.9558,40.9626,40.793,40.7997,56300.0
2013-11-18 11:35:00,60.14,60.21,60.13,60.15,7600.0,40.8133,40.8608,40.8065,40.8201,7600.0
2013-11-18 11:40:00,60.15,60.17,60.08,60.09,21100.0,40.8201,40.8337,40.7726,40.7794,21100.0
2013-11-18 11:45:00,60.07,60.12,60.05,60.08,19400.0,40.7658,40.7997,40.7522,40.7726,19400.0
2013-11-18 11:50:00,60.1,60.16,60.09,60.15,22500.0,40.7862,40.8269,40.7794,40.8201,22500.0
2013-11-18 11:55:00,60.13,60.16,60.09,60.15,27300.0,40.8065,40.8269,40.7794,40.8201,27300.0
2013-11-18 12:00:00,60.13,60.17,60.12,60.17,7100.0,40.8065,40.8337,40.7997,40.8337,7100.0
2013-11-18 12:05:00,60.16,60.19,60.12,60.14,48300.0,40.8269,40.8472,40.7997,40.8133,48300.0
2013-11-18 12:10:00,60.13,60.18,60.09,60.17,15500.0,40.8065,40.8405,40.7794,40.8337,15500.0
2013-11-18 12:15:00,60.16,60.19,60.09,60.12,11100.0,40.8269,40.8472,40.7794,40.7997,11100.0
2013-11-18 12:20:00,60.11,60.21,60.11,60.21,6600.0,40.793,40.8608,40.793,40.8608,6600.0
2013-11-18 12:25:00,60.18,60.2,60.11,60.11,12300.0,40.8405,40.854,40.793,40.793,12300.0
2013-11-18 12:30:00,60.11,60.11,60.08,60.11,7900.0,40.793,40.793,40.7726,40.793,7900.0
2013-11-18 12:35:00,60.12,60.14,59.97,59.98,18500.0,40.7997,40.8133,40.6979,40.7047,18500.0
2013-11-18 12:40:00,59.97,60.1,59.97,60.03,33100.0,40.6979,40.7862,40.6979,40.7387,33100.0
2013-11-18 12:45:00,60.05,60.06,60.01,60.02,12000.0,40.7522,40.759,40.7251,40.7319,12000.0
2013-11-18 12:50:00,60.01,60.04,60.01,60.02,9100.0,40.7251,40.7454,40.7251,40.7319,9100.0
2013-11-18 12:55:00,60.02,60.12,60.0,60.06,100000.0,40.7319,40.7997,40.7183,40.759,100000.0
2013-11-18 13:00:00,60.06,60.09,60.01,60.05,22300.0,40.759,40.7794,40.7251,40.7522,22300.0
2013-11-18 13:05:00,60.05,60.07,60.03,60.07,7400.0,40.7522,40.7658,40.7387,40.7658,7400.0
2013-11-18 13:10:00,60.07,60.12,60.07,60.12,5800.0,40.7658,40.7997,40.7658,40.7997,5800.0
2013-11-18 13:15:00,60.11,60.18,60.1,60.17,14400.0,40.793,40.8405,40.7862,40.8337,14400.0
2013-11-18 13:20:00,60.17,60.17,60.09,60.11,13800.0,40.8337,40.8337,40.7794,40.793,13800.0
2013-11-18 13:25:00,60.11,60.13,60.09,60.11,11500.0,40.793,40.8065,40.7794,40.793,11500.0
2013-11-18 13:30:00,60.12,60.14,60.1,60.1,10200.0,40.7997,40.8133,40.7862,40.7862,10200.0
2013-11-18 13:35:00,60.1,60.1,60.02,60.03,31300.0,40.7862,40.7862,40.7319,40.7387,31300.0
2013-11-18 13:40:00,60.03,60.04,59.99,60.01,21100.0,40.7387,40.7454,40.7115,40.7251,21100.0
2013-11-18 13:45:00,59.99,60.03,59.97,60.0,26300.0,40.7115,40.7387,40.6979,40.7183,26300.0
2013-11-18 13:50:00,59.99,60.02,59.97,60.01,35900.0,40.7115,40.7319,40.6979,40.7251,35900.0
2013-11-18 13:55:00,59.99,60.0,59.96,59.99,19200.0,40.7115,40.7183,40.6912,40.7115,19200.0
2013-11-18 14:00:00,59.99,60.01,59.96,60.0,19400.0,40.7115,40.7251,40.6912,40.7183,19400.0
2013-11-18 14:05:00,60.0,60.05,60.0,60.03,23200.0,40.7183,40.7522,40.7183,40.7387,23200.0
2013-11-18 14:10:00,60.04,60.05,59.96,59.99,27400.0,40.7454,40.7522,40.6912,40.7115,27400.0
2013-11-18 14:15:00,59.99,59.99,59.95,59.96,13000.0,40.7115,40.7115,40.6844,40.6912,13000.0
2013-11-18 14:20:00,59.95,59.98,59.91,59.92,27700.0,40.6844,40.7047,40.6572,40.664,27700.0
2013-11-18 14:25:00,59.91,59.98,59.91,59.98,20900.0,40.6572,40.7047,40.6572,40.7047,20900.0
2013-11-18 14:30:00,59.98,59.99,59.95,59.98,19500.0,40.7047,40.7115,40.6844,40.7047,19500.0
2013-11-18 14:35:00,59.98,60.01,59.98,59.99,19600.0,40.7047,40.7251,40.7047,40.7115,19600.0
2013-11-18 14:40:00,60.0,60.0,59.92,59.93,18800.0,40.7183,40.7183,40.664,40.6708,18800.0
2013-11-18 14:45:00,59.92,59.94,59.87,59.88,57900.0,40.664,40.6776,40.6301,40.6369,57900.0
2013-11-18 14:50:00,59.87,59.88,59.78,59.8,51000.0,40.6301,40.6369,40.569,40.5826,51000.0
2013-11-18 14:55:00,59.8,59.8,59.71,59.72,19400.0,40.5826,40.5826,40.5215,40.5283,19400.0
2013-11-18 15:00:00,59.72,59.76,59.69,59.76,22500.0,40.5283,40.5554,40.5079,40.5554,22500.0
2013-11-18 15:05:00,59.76,59.8,59.76,59.8,22000.0,40.5554,40.5826,40.5554,40.5826,22000.0
2013-11-18 15:10:00,59.78,59.79,59.65,59.67,35900.0,40.569,40.5758,40.4808,40.4944,35900.0
2013-11-18 15:15:00,59.67,59.76,59.6,59.76,35700.0,40.4944,40.5554,40.4468,40.5554,35700.0
2013-11-18 15:20:00,59.75,59.77,59.7,59.7,21200.0,40.5486,40.5622,40.5147,40.5147,21200.0
2013-11-18 15:25:00,59.69,59.72,59.62,59.7,33600.0,40.5079,40.5283,40.4604,40.5147,33600.0
2013-11-18 15:30:00,59.69,59.75,59.62,59.75,49100.0,40.5079,40.5486,40.4604,40.5486,49100.0
2013-11-18 15:35:00,59.74,59.8,59.7,59.77,60500.0,40.5419,40.5826,40.5147,40.5622,60500.0
2013-11-18 15:40:00,59.78,59.8,59.73,59.8,35300.0,40.569,40.5826,40.5351,40.5826,35300.0
2013-11-18 15:45:00,59.79,59.81,59.73,59.76,43300.0,40.5758,40.5894,40.5351,40.5554,43300.0
2013-11-18 15:50:00,59.76,59.8,59.71,59.72,62400.0,40.5554,40.5826,40.5215,40.5283,62400.0
2013-11-18 15:55:00,59.71,59.83,59.71,59.8,98500.0,40.5215,40.6029,40.5215,40.5826,98500.0
2013-11-19 09:30:00,59.78,59.85,59.61,59.69,79400.0,40.569,40.6165,40.4536,40.5079,79400.0
2013-11-19 09:35:00,59.75,59.99,59.59,59.92,39000.0,40.5486,40.7115,40.4401,40.664,39000.0
2013-11-19 09:40:00,59.91,59.95,59.55,59.67,36900.0,40.6572,40.6844,40.4129,40.4944,36900.0
2013-11-19 09:45:00,59.64,59.66,59.42,59.46,54900.0,40.474,40.4876,40.3247,40.3518,54900.0
2013-11-19 09:50:00,59.46,59.72,59.45,59.68,21600.0,40.3518,40.5283,40.3451,40.5011,21600.0
2013-11-19 09:55:00,59.66,59.73,59.63,59.68,90800.0,40.4876,40.5351,40.4672,40.5011,90800.0
2013-11-19 10:00:00,59.71,60.09,59.69,60.05,29200.0,40.5215,40.7794,40.5079,40.7522,29200.0
2013-11-19 10:05:00,60.04,60.27,59.97,60.15,26800.0,40.7454,40.9015,40.6979,40.8201,26800.0
2013-11-19 10:10:00,60.16,60.22,60.02,60.18,18600.0,40.8269,40.8676,40.7319,40.8405,18600.0
2013-11-19 10:15:00,60.19,60.29,60.15,60.27,65100.0,40.8472,40.9151,40.8201,40.9015,65100.0
2013-11-19 10:20:00,60.27,60.38,60.26,60.37,25700.0,40.9015,40.9762,40.8947,40.9694,25700.0
2013-11-19 10:25:00,60.37,60.38,60.17,60.18,15600.0,40.9694,40.9762,40.8337,40.8405,15600.0
2013-11-19 10:30:00,60.19,60.35,60.16,60.34,23600.0,40.8472,40.9558,40.8269,40.949,23600.0
2013-11-19 10:35:00,60.35,60.57,60.32,60.5,52400.0,40.9558,41.1051,40.9355,41.0576,52400.0
2013-11-19 10:40:00,60.47,60.59,60.47,60.48,33800.0,41.0373,41.1187,41.0373,41.044,33800.0
2013-11-19 10:45:00,60.47,60.52,60.41,60.41,29900.0,41.0373,41.0712,40.9965,40.9965,29900.0
2013-11-19 10:50:00,60.39,60.42,60.25,60.31,20700.0,40.983,41.0033,40.888,40.9287,20700.0
2013-11-19 10:55:00,60.33,60.42,60.32,60.35,12600.0,40.9423,41.0033,40.9355,40.9558,12600.0
2013-11-19 11:00:00,60.35,60.4,60.33,60.36,14100.0,40.9558,40.9898,40.9423,40.9626,14100.0
2013-11-19 11:05:00,60.33,60.5,60.33,60.42,24000.0,40.9423,41.0576,40.9423,41.0033,24000.0
2013-11-19 11:10:00,60.41,60.41,60.29,60.32,16300.0,40.9965,40.9965,40.9151,40.9355,16300.0
2013-11-19 11:15:00,60.31,60.41,60.3,60.38,22600.0,40.9287,40.9965,40.9219,40.9762,22600.0
2013-11-19 11:20:00,60.38,60.39,60.24,60.25,89700.0,40.9762,40.983,40.8812,40.888,89700.0
2013-11-19 11:25:00,60.24,60.31,60.22,60.3,27700.0,40.8812,40.9287,40.8676,40.9219,27700.0
2013-11-19 11:30:00,60.29,60.38,60.28,60.33,26800.0,40.9151,40.9762,40.9083,40.9423,26800.0
2013-11-19 11:35:00,60.32,60.35,60.24,60.24,43600.0,40.9355,40.9558,40.8812,40.8812,43600.0
2013-11-19 11:40:00,60.24,60.29,60.14,60.2,51500.0,40.8812,40.9151,40.8133,40.854,51500.0
2013-11-19 11:45:00,60.2,60.37,60.19,60.27,22300.0,40.854,40.9694,40.8472,40.9015,22300.0
2013-11-19 11:50:00,60.27,60.39,60.26,60.39,14900.0,40.9015,40.983,40.8947,40.983,14900.0
2013-11-19 11:55:00,60.39,60.4,60.32,60.33,24900.0,40.983,40.9898,40.9355,40.9423,24900.0
2013-11-19 12:00:00,60.34,60.37,60.3,60.36,16300.0,40.949,40.9694,40.9219,40.9626,16300.0
2013-11-19 12:05:00,60.37,60.47,60.37,60.45,14500.0,40.9694,41.0373,40.9694,41.0237,14500.0
2013-11-19 12:10:00,60.44,60.45,60.38,60.4,11100.0,41.0169,41.0237,40.9762,40.9898,11100.0
2013-11-19 12:15:00,60.37,60.39,60.31,60.32,18500.0,40.9694,40.983,40.9287,40.9355,18500.0
2013-11-19 12:20:00,60.32,60.46,60.31,60.46,11900.0,40.9355,41.0305,40.9287,41.0305,11900.0
2013-11-19 12:25:00,60.44,60.45,60.4,60.42,9400.0,41.0169,41.0237,40.9898,41.0033,9400.0
2013-11-19 12:30:00,60.42,60.42,60.29,60.36,15200.0,41.0033,41.0033,40.9151,40.9626,15200.0
2013-11-19 12:35:00,60.36,60.38,60.3,60.31,10100.0,40.9626,40.9762,40.9219,40.9287,10100.0
2013-11-19 12:40:00,60.31,60.38,60.31,60.37,19400.0,40.9287,40.9762,40.9287,40.9694,19400.0
2013-11-19 12:45:00,60.37,60.45,60.37,60.45,10000.0,40.9694,41.0237,40.9694,41.0237,10000.0
2013-11-19 12:50:00,60.42,60.43,60.37,60.39,10400.0,41.0033,41.0101,40.9694,40.983,10400.0
2013-11-19 12:55:00,60.39,60.39,60.28,60.29,12900.0,40.983,40.983,40.9083,40.9151,12900.0
2013-11-19 13:00:00,60.29,60.3,60.18,60.3,17000.0,40.9151,40.9219,40.8405,40.9219,17000.0
2013-11-19 13:05:00,60.28,60.29,60.19,60.28,30000.0,40.9083,40.9151,40.8472,40.9083,30000.0
2013-11-19 13:10:00,60.28,60.33,60.27,60.33,15800.0,40.9083,40.9423,40.9015,40.9423,15800.0
2013-11-19 13:15:00,60.33,60.35,60.27,60.3,32200.0,40.9423,40.9558,40.9015,40.9219,32200.0
2013-11-19 13:20:00,60.29,60.3,60.21,60.22,26600.0,40.9151,40.9219,40.8608,40.8676,26600.0
2013-11-19 13:25:00,60.23,60.27,60.16,60.17,42300.0,40.8744,40.9015,40.8269,40.8337,42300.0
2013-11-19 13:30:00,60.17,60.19,60.04,60.17,34700.0,40.8337,40.8472,40.7454,40.8337,34700.0
2013-11-19 13:35:00,60.15,60.25,60.11,60.18,22600.0,40.8201,40.888,40.793,40.8405,22600.0
2013-11-19 13:40:00,60.19,60.26,60.17,60.24,11500.0,40.8472,40.8947,40.8337,40.8812,11500.0
2013-11-19 13:45:00,60.25,60.29,60.19,60.21,19300.0,40.888,40.9151,40.8472,40.8608,19300.0
2013-11-19 13:50:00,60.21,60.23,60.12,60.18,21700.0,40.8608,40.8744,40.7997,40.8405,21700.0
2013-11-19 13:55:00,60.18,60.27,60.15,60.15,13500.0,40.8405,40.9015,40.8201,40.8201,13500.0
2013-11-19 14:00:00,60.18,60.29,60.13,60.2,20000.0,40.8405,40.9151,40.8065,40.854,20000.0
2013-11-19 14:05:00,60.18,60.21,60.08,60.08,18500.0,40.8405,40.8608,40.7726,40.7726,18500.0
2013-11-19 14:10:00,60.07,60.37,60.06,60.21,119500.0,40.7658,40.9694,40.759,40.8608,119500.0
2013-11-19 14:15:00,60.21,61.18,59.68,60.73,1424900.0,40.8608,41.5191,40.5011,41.2137,1424900.0
2013-11-19 14:20:00,60.75,60.9,59.8,60.19,408700.0,41.2273,41.3291,40.5826,40.8472,408700.0
2013-11-19 14:25:00,60.19,60.57,59.98,60.43,183100.0,40.8472,41.1051,40.7047,41.0101,183100.0
2013-11-19 14:30:00,60.43,61.6,60.42,61.51,569400.0,41.0101,41.8041,41.0033,41.743,569400.0
2013-11-19 14:35:00,61.55,62.9,61.46,62.72,993200.0,41.7702,42.6864,41.7091,42.5642,993200.0
2013-11-19 14:40:00,62.72,62.86,61.88,62.01,565400.0,42.5642,42.6592,41.9941,42.0824,565400.0
2013-11-19 14:45:00,62.03,62.77,62.0,62.61,355000.0,42.0959,42.5981,42.0756,42.4895,355000.0
2013-11-19 14:50:00,62.57,62.98,62.57,62.73,385900.0,42.4624,42.7406,42.4624,42.571,385900.0
2013-11-19 14:55:00,62.74,62.8,62.1,62.31,323800.0,42.5778,42.6185,42.1434,42.286,323800.0
2013-11-19 15:00:00,62.32,62.58,62.3,62.53,282800.0,42.2927,42.4692,42.2792,42.4353,282800.0
2013-11-19 15:05:00,62.52,63.1,62.49,63.02,392700.0,42.4285,42.8221,42.4081,42.7678,392700.0
2013-11-19 15:10:00,63.06,63.2,62.96,63.12,399600.0,42.7949,42.8899,42.7271,42.8357,399600.0
2013-11-19 15:15:00,63.12,63.13,62.69,62.76,286400.0,42.8357,42.8424,42.5438,42.5913,286400.0
2013-11-19 15:20:00,62.76,62.82,62.4,62.82,272300.0,42.5913,42.6321,42.347,42.6321,272300.0
2013-11-19 15:25:00,62.8,62.83,62.65,62.76,238600.0,42.6185,42.6388,42.5167,42.5913,238600.0
2013-11-19 15:30:00,62.75,62.75,62.35,62.52,263600.0,42.5846,42.5846,42.3131,42.4285,263600.0
2013-11-19 15:35:00,62.51,62.55,62.46,62.51,298700.0,42.4217,42.4488,42.3878,42.4217,298700.0
2013-11-19 15:40:00,62.5,62.67,62.45,62.63,361300.0,42.4149,42.5303,42.381,42.5031,361300.0
2013-11-19 15:45:00,62.63,62.7,62.51,62.69,260100.0,42.5031,42.5506,42.4217,42.5438,260100.0
2013-11-19 15:50:00,62.68,62.7,62.5,62.51,509900.0,42.5371,42.5506,42.4149,42.4217,509900.0
2013-11-19 15:55:00,62.51,62.85,62.5,62.77,595500.0,42.4217,42.6524,42.4149,42.5981,595500.0
2013-11-20 09:30:00,65.08,65.21,64.78,65.0,844800.0,44.1658,44.254,43.9622,44.1115,844800.0
2013-11-20 09:35:00,64.99,65.1,64.7,64.92,423300.0,44.1047,44.1794,43.9079,44.0572,423300.0
2013-11-20 09:40:00,64.92,64.95,64.16,64.34,384200.0,44.0572,44.0776,43.5414,43.6636,384200.0
2013-11-20 09:45:00,64.35,64.68,64.24,64.24,500600.0,43.6704,43.8943,43.5957,43.5957,500600.0
2013-11-20 09:50:00,64.25,64.46,63.91,63.94,604200.0,43.6025,43.745,43.3718,43.3921,604200.0
2013-11-20 09:55:00,63.96,64.1,63.88,64.02,486500.0,43.4057,43.5007,43.3514,43.4464,486500.0
2013-11-20 10:00:00,64.02,64.04,63.68,64.02,212400.0,43.4464,43.46,43.2157,43.4464,212400.0
2013-11-20 10:05:00,64.02,64.44,63.99,64.37,306700.0,43.4464,43.7315,43.4261,43.684,306700.0
2013-11-20 10:10:00,64.37,64.5,64.31,64.37,430000.0,43.684,43.7722,43.6432,43.684,430000.0
2013-11-20 10:15:00,64.38,64.53,64.35,64.42,231200.0,43.6907,43.7925,43.6704,43.7179,231200.0
2013-11-20 10:20:00,64.42,64.7,64.4,64.62,303000.0,43.7179,43.9079,43.7043,43.8536,303000.0
2013-11-20 10:25:00,64.59,64.68,64.42,64.68,329800.0,43.8333,43.8943,43.7179,43.8943,329800.0
2013-11-20 10:30:00,64.67,64.98,64.54,64.89,354300.0,43.8875,44.0979,43.7993,44.0368,354300.0
2013-11-20 10:35:00,64.89,65.1,64.78,65.05,297800.0,44.0368,44.1794,43.9622,44.1454,297800.0
2013-11-20 10:40:00,65.05,65.2,64.81,65.19,151000.0,44.1454,44.2472,43.9826,44.2404,151000.0
2013-11-20 10:45:00,65.17,65.6,65.17,65.41,272300.0,44.2269,44.5187,44.2269,44.3897,272300.0
2013-11-20 10:50:00,65.37,65.4,65.05,65.06,171800.0,44.3626,44.3829,44.1454,44.1522,171800.0
2013-11-20 10:55:00,65.05,65.09,64.87,64.96,131700.0,44.1454,44.1726,44.0233,44.0843,131700.0
2013-11-20 11:00:00,64.96,64.96,64.66,64.67,138300.0,44.0843,44.0843,43.8808,43.8875,138300.0
2013-11-20 11:05:00,64.67,64.72,64.47,64.49,217500.0,43.8875,43.9215,43.7518,43.7654,217500.0
2013-11-20 11:10:00,64.49,64.49,64.23,64.23,119800.0,43.7654,43.7654,43.5889,43.5889,119800.0
2013-11-20 11:15:00,64.25,64.51,64.23,64.31,101500.0,43.6025,43.779,43.5889,43.6432,101500.0
2013-11-20 11:20:00,64.31,64.37,64.06,64.07,86700.0,43.6432,43.684,43.4736,43.4804,86700.0
2013-11-20 11:25:00,64.08,64.08,63.99,64.0,176400.0,43.4871,43.4871,43.4261,43.4329,176400.0
2013-11-20 11:30:00,63.99,64.05,63.76,63.86,228900.0,43.4261,43.4668,43.27,43.3378,228900.0
2013-11-20 11:35:00,63.85,63.86,63.52,63.59,153500.0,43.3311,43.3378,43.1071,43.1546,153500.0
2013-11-20 11:40:00,63.58,63.68,63.45,63.6,104200.0,43.1478,43.2157,43.0596,43.1614,104200.0
2013-11-20 11:45:00,63.61,63.62,63.37,63.49,101000.0,43.1682,43.175,43.0053,43.0867,101000.0
2013-11-20 11:50:00,63.49,63.57,63.43,63.5,118100.0,43.0867,43.141,43.046,43.0935,118100.0
2013-11-20 11:55:00,63.5,63.53,63.29,63.31,105600.0,43.0935,43.1139,42.951,42.9646,105600.0
2013-11-20 12:00:00,63.3,63.57,63.26,63.45,90400.0,42.9578,43.141,42.9307,43.0596,90400.0
2013-11-20 12:05:00,63.46,63.53,63.39,63.42,112000.0,43.0664,43.1139,43.0189,43.0392,112000.0
2013-11-20 12:10:00,63.41,63.52,63.41,63.47,34400.0,43.0325,43.1071,43.0325,43.0732,34400.0
2013-11-20 12:15:00,63.47,63.64,63.47,63.57,78800.0,43.0732,43.1885,43.0732,43.141,78800.0
2013-11-20 12:20:00,63.57,63.62,63.45,63.49,121600.0,43.141,43.175,43.0596,43.0867,121600.0
2013-11-20 12:25:00,63.47,63.48,63.15,63.3,125600.0,43.0732,43.08,42.856,42.9578,125600.0
2013-11-20 12:30:00,63.3,63.3,63.15,63.18,137400.0,42.9578,42.9578,42.856,42.8764,137400.0
2013-11-20 12:35:00,63.18,63.18,63.03,63.13,143700.0,42.8764,42.8764,42.7746,42.8424,143700.0
2013-11-20 12:40:00,63.13,63.18,63.1,63.12,121200.0,42.8424,42.8764,42.8221,42.8357,121200.0
2013-11-20 12:45:00,63.12,63.13,63.0,63.0,141100.0,42.8357,42.8424,42.7542,42.7542,141100.0
2013-11-20 12:50:00,63.0,63.0,62.7,62.72,255100.0,42.7542,42.7542,42.5506,42.5642,255100.0
2013-11-20 12:55:00,62.72,62.76,62.56,62.56,137800.0,42.5642,42.5913,42.4556,42.4556,137800.0
2013-11-20 13:00:00,62.56,62.79,62.53,62.65,198600.0,42.4556,42.6117,42.4353,42.5167,198600.0
2013-11-20 13:05:00,62.65,62.98,62.64,62.88,222000.0,42.5167,42.7406,42.5099,42.6728,222000.0
2013-11-20 13:10:00,62.87,62.94,62.76,62.91,122600.0,42.666,42.7135,42.5913,42.6931,122600.0
2013-11-20 13:15:00,62.9,63.05,62.84,62.99,135600.0,42.6864,42.7881,42.6456,42.7474,135600.0
2013-11-20 13:20:00,62.99,62.99,62.77,62.83,98600.0,42.7474,42.7474,42.5981,42.6388,98600.0
2013-11-20 13:25:00,62.81,62.82,62.64,62.65,71900.0,42.6253,42.6321,42.5099,42.5167,71900.0
2013-11-20 13:30:00,62.64,62.64,62.38,62.38,102800.0,42.5099,42.5099,42.3335,42.3335,102800.0
2013-11-20 13:35:00,62.36,62.41,62.23,62.28,93000.0,42.3199,42.3538,42.2317,42.2656,93000.0
2013-11-20 13:40:00,62.29,62.3,62.06,62.15,75800.0,42.2724,42.2792,42.1163,42.1774,75800.0
2013-11-20 13:45:00,62.15,62.54,62.12,62.51,106400.0,42.1774,42.442,42.157,42.4217,106400.0
2013-11-20 13:50:00,62.51,62.7,62.5,62.57,64700.0,42.4217,42.5506,42.4149,42.4624,64700.0
2013-11-20 13:55:00,62.56,62.64,62.48,62.61,55100.0,42.4556,42.5099,42.4013,42.4895,55100.0
2013-11-20 14:00:00,62.61,62.84,62.4,62.83,108600.0,42.4895,42.6456,42.347,42.6388,108600.0
2013-11-20 14:05:00,62.82,62.84,62.41,62.45,88100.0,42.6321,42.6456,42.3538,42.381,88100.0
2013-11-20 14:10:00,62.44,62.53,62.29,62.33,70600.0,42.3742,42.4353,42.2724,42.2995,70600.0
2013-11-20 14:15:00,62.32,62.85,62.3,62.85,68100.0,42.2927,42.6524,42.2792,42.6524,68100.0
2013-11-20 14:20:00,62.84,62.87,62.68,62.76,125800.0,42.6456,42.666,42.5371,42.5913,125800.0
2013-11-20 14:25:00,62.75,62.76,62.63,62.69,126600.0,42.5846,42.5913,42.5031,42.5438,126600.0
2013-11-20 14:30:00,62.68,62.76,62.67,62.69,151000.0,42.5371,42.5913,42.5303,42.5438,151000.0
2013-11-20 14:35:00,62.7,62.7,62.35,62.36,94400.0,42.5506,42.5506,42.3131,42.3199,94400.0
2013-11-20 14:40:00,62.35,62.45,62.31,62.34,145000.0,42.3131,42.381,42.286,42.3063,145000.0
2013-11-20 14:45:00,62.34,62.61,62.26,62.6,134000.0,42.3063,42.4895,42.252,42.4828,134000.0
2013-11-20 14:50:00,62.6,62.6,62.43,62.47,70800.0,42.4828,42.4828,42.3674,42.3945,70800.0
2013-11-20 14:55:00,62.48,62.59,62.44,62.53,88500.0,42.4013,42.476,42.3742,42.4353,88500.0
2013-11-20 15:00:00,62.52,62.58,62.47,62.47,51700.0,42.4285,42.4692,42.3945,42.3945,51700.0
2013-11-20 15:05:00,62.46,62.52,62.42,62.44,69700.0,42.3878,42.4285,42.3606,42.3742,69700.0
2013-11-20 15:10:00,62.45,62.55,62.45,62.46,83900.0,42.381,42.4488,42.381,42.3878,83900.0
2013-11-20 15:15:00,62.46,62.49,62.4,62.46,85100.0,42.3878,42.4081,42.347,42.3878,85100.0
2013-11-20 15:20:00,62.44,62.63,62.39,62.62,104400.0,42.3742,42.5031,42.3402,42.4963,104400.0
2013-11-20 15:25:00,62.63,62.79,62.63,62.74,74200.0,42.5031,42.6117,42.5031,42.5778,74200.0
2013-11-20 15:30:00,62.73,62.74,62.48,62.48,103300.0,42.571,42.5778,42.4013,42.4013,103300.0
2013-11-20 15:35:00,62.48,62.6,62.47,62.6,102400.0,42.4013,42.4828,42.3945,42.4828,102400.0
2013-11-20 15:40:00,62.6,62.75,62.6,62.67,86600.0,42.4828,42.5846,42.4828,42.5303,86600.0
2013-11-20 15:45:00,62.66,62.75,62.62,62.65,130000.0,42.5235,42.5846,42.4963,42.5167,130000.0
2013-11-20 15:50:00,62.66,62.75,62.6,62.69,180100.0,42.5235,42.5846,42.4828,42.5438,180100.0
2013-11-20 15:55:00,62.68,62.83,62.61,62.74,373400.0,42.5371,42.6388,42.4895,42.5778,373400.0
2013-11-21 09:30:00,63.22,63.29,62.93,63.22,119500.0,42.9035,42.951,42.7067,42.9035,119500.0
2013-11-21 09:35:00,63.2,63.27,63.0,63.1,189300.0,42.8899,42.9374,42.7542,42.8221,189300.0
2013-11-21 09:40:00,63.11,63.19,62.85,62.98,132500.0,42.8289,42.8832,42.6524,42.7406,132500.0
2013-11-21 09:45:00,62.99,63.25,62.75,63.23,93900.0,42.7474,42.9239,42.5846,42.9103,93900.0
2013-11-21 09:50:00,63.23,63.42,63.05,63.41,161900.0,42.9103,43.0392,42.7881,43.0325,161900.0
2013-11-21 09:55:00,63.41,63.52,63.29,63.39,108800.0,43.0325,43.1071,42.951,43.0189,108800.0
2013-11-21 10:00:00,63.48,63.49,63.09,63.17,59800.0,43.08,43.0867,42.8153,42.8696,59800.0
2013-11-21 10:05:00,63.18,63.23,63.08,63.12,63500.0,42.8764,42.9103,42.8085,42.8357,63500.0
2013-11-21 10:10:00,63.11,63.17,62.97,63.15,73100.0,42.8289,42.8696,42.7339,42.856,73100.0
2013-11-21 10:15:00,63.15,63.25,63.13,63.19,100400.0,42.856,42.9239,42.8424,42.8832,100400.0
2013-11-21 10:20:00,63.18,63.21,62.99,62.99,71800.0,42.8764,42.8967,42.7474,42.7474,71800.0
2013-11-21 10:25:00,63.0,63.1,63.0,63.09,48500.0,42.7542,42.8221,42.7542,42.8153,48500.0
2013-11-21 10:30:00,63.1,63.28,63.09,63.23,53100.0,42.8221,42.9442,42.8153,42.9103,53100.0
2013-11-21 10:35:00,63.21,63.26,63.13,63.15,27500.0,42.8967,42.9307,42.8424,42.856,27500.0
2013-11-21 10:40:00,63.15,63.29,63.15,63.25,79200.0,42.856,42.951,42.856,42.9239,79200.0
2013-11-21 10:45:00,63.27,63.38,63.26,63.3,55800.0,42.9374,43.0121,42.9307,42.9578,55800.0
2013-11-21 10:50:00,63.31,63.35,63.27,63.28,70800.0,42.9646,42.9917,42.9374,42.9442,70800.0
2013-11-21 10:55:00,63.28,63.28,63.21,63.21,32000.0,42.9442,42.9442,42.8967,42.8967,32000.0
2013-11-21 11:00:00,63.23,63.23,63.12,63.12,58100.0,42.9103,42.9103,42.8357,42.8357,58100.0
2013-11-21 11:05:00,63.12,63.13,63.0,63.05,61000.0,42.8357,42.8424,42.7542,42.7881,61000.0
2013-11-21 11:10:00,63.05,63.12,63.0,63.11,66700.0,42.7881,42.8357,42.7542,42.8289,66700.0
2013-11-21 11:15:00,63.12,63.2,63.08,63.18,56200.0,42.8357,42.8899,42.8085,42.8764,56200.0
2013-11-21 11:20:00,63.18,63.25,63.15,63.2,41800.0,42.8764,42.9239,42.856,42.8899,41800.0
2013-11-21 11:25:00,63.18,63.22,63.11,63.11,40600.0,42.8764,42.9035,42.8289,42.8289,40600.0
2013-11-21 11:30:00,63.12,63.16,63.04,63.12,61300.0,42.8357,42.8628,42.7814,42.8357,61300.0
2013-11-21 11:35:00,63.11,63.15,63.06,63.06,20100.0,42.8289,42.856,42.7949,42.7949,20100.0
2013-11-21 11:40:00,63.07,63.08,63.0,63.01,47100.0,42.8017,42.8085,42.7542,42.761,47100.0
2013-11-21 11:45:00,63.01,63.03,62.92,62.99,239800.0,42.761,42.7746,42.6999,42.7474,239800.0
2013-11-21 11:50:00,62.98,62.98,62.86,62.89,51400.0,42.7406,42.7406,42.6592,42.6796,51400.0
2013-11-21 11:55:00,62.89,62.89,62.78,62.8,48400.0,42.6796,42.6796,42.6049,42.6185,48400.0
2013-11-21 12:00:00,62.79,62.8,62.5,62.58,72700.0,42.6117,42.6185,42.4149,42.4692,72700.0
2013-11-21 12:05:00,62.57,62.74,62.49,62.54,61100.0,42.4624,42.5778,42.4081,42.442,61100.0
2013-11-21 12:10:00,62.56,62.75,62.52,62.75,37700.0,42.4556,42.5846,42.4285,42.5846,37700.0
2013-11-21 12:15:00,62.75,62.75,62.66,62.66,31800.0,42.5846,42.5846,42.5235,42.5235,31800.0
2013-11-21 12:20:00,62.66,62.67,62.5,62.54,52300.0,42.5235,42.5303,42.4149,42.442,52300.0
2013-11-21 12:25:00,62.54,62.6,62.47,62.58,53200.0,42.442,42.4828,42.3945,42.4692,53200.0
2013-11-21 12:30:00,62.59,62.64,62.56,62.6,33000.0,42.476,42.5099,42.4556,42.4828,33000.0
2013-11-21 12:35:00,62.6,62.7,62.56,62.7,64200.0,42.4828,42.5506,42.4556,42.5506,64200.0
2013-11-21 12:40:00,62.7,62.78,62.69,62.75,53100.0,42.5506,42.6049,42.5438,42.5846,53100.0
2013-11-21 12:45:00,62.75,62.9,62.75,62.77,100200.0,42.5846,42.6864,42.5846,42.5981,100200.0
2013-11-21 12:50:00,62.76,62.83,62.74,62.78,32700.0,42.5913,42.6388,42.5778,42.6049,32700.0
2013-11-21 12:55:00,62.76,62.78,62.67,62.69,51800.0,42.5913,42.6049,42.5303,42.5438,51800.0
2013-11-21 13:00:00,62.69,62.77,62.64,62.73,41200.0,42.5438,42.5981,42.5099,42.571,41200.0
2013-11-21 13:05:00,62.72,62.76,62.67,62.75,39600.0,42.5642,42.5913,42.5303,42.5846,39600.0
2013-11-21 13:10:00,62.75,62.82,62.7,62.79,39200.0,42.5846,42.6321,42.5506,42.6117,39200.0
2013-11-21 13:15:00,62.8,62.9,62.75,62.9,43600.0,42.6185,42.6864,42.5846,42.6864,43600.0
2013-11-21 13:20:00,62.89,62.9,62.78,62.8,42100.0,42.6796,42.6864,42.6049,42.6185,42100.0
2013-11-21 13:25:00,62.8,62.86,62.74,62.75,35900.0,42.6185,42.6592,42.5778,42.5846,35900.0
2013-11-21 13:30:00,62.75,62.85,62.75,62.76,31900.0,42.5846,42.6524,42.5846,42.5913,31900.0
2013-11-21 13:35:00,62.76,62.85,62.75,62.81,34200.0,42.5913,42.6524,42.5846,42.6253,34200.0
2013-11-21 13:40:00,62.82,62.92,62.82,62.91,41300.0,42.6321,42.6999,42.6321,42.6931,41300.0
2013-11-21 13:45:00,62.92,62.96,62.83,62.83,27000.0,42.6999,42.7271,42.6388,42.6388,27000.0
2013-11-21 13:50:00,62.83,62.85,62.79,62.81,47300.0,42.6388,42.6524,42.6117,42.6253,47300.0
2013-11-21 13:55:00,62.81,62.82,62.66,62.71,47700.0,42.6253,42.6321,42.5235,42.5574,47700.0
2013-11-21 14:00:00,62.72,62.78,62.7,62.74,45900.0,42.5642,42.6049,42.5506,42.5778,45900.0
2013-11-21 14:05:00,62.75,62.8,62.71,62.72,49300.0,42.5846,42.6185,42.5574,42.5642,49300.0
2013-11-21 14:10:00,62.72,62.74,62.67,62.74,27700.0,42.5642,42.5778,42.5303,42.5778,27700.0
2013-11-21 14:15:00,62.74,62.86,62.74,62.82,31700.0,42.5778,42.6592,42.5778,42.6321,31700.0
2013-11-21 14:20:00,62.83,62.88,62.83,62.86,43800.0,42.6388,42.6728,42.6388,42.6592,43800.0
2013-11-21 14:25:00,62.86,62.94,62.84,62.9,26500.0,42.6592,42.7135,42.6456,42.6864,26500.0
2013-11-21 14:30:00,62.9,62.9,62.8,62.84,36600.0,42.6864,42.6864,42.6185,42.6456,36600.0
2013-11-21 14:35:00,62.85,62.87,62.83,62.85,31700.0,42.6524,42.666,42.6388,42.6524,31700.0
2013-11-21 14:40:00,62.85,62.96,62.8,62.96,38900.0,42.6524,42.7271,42.6185,42.7271,38900.0
2013-11-21 14:45:00,62.96,63.02,62.92,62.93,26300.0,42.7271,42.7678,42.6999,42.7067,26300.0
2013-11-21 14:50:00,62.93,62.97,62.88,62.88,28900.0,42.7067,42.7339,42.6728,42.6728,28900.0
2013-11-21 14:55:00,62.89,62.94,62.83,62.86,39500.0,42.6796,42.7135,42.6388,42.6592,39500.0
2013-11-21 15:00:00,62.86,62.9,62.75,62.78,77300.0,42.6592,42.6864,42.5846,42.6049,77300.0
2013-11-21 15:05:00,62.79,62.91,62.79,62.91,66600.0,42.6117,42.6931,42.6117,42.6931,66600.0
2013-11-21 15:10:00,62.91,62.94,62.85,62.86,69900.0,42.6931,42.7135,42.6524,42.6592,69900.0
2013-11-21 15:15:00,62.86,62.88,62.82,62.83,44200.0,42.6592,42.6728,42.6321,42.6388,44200.0
2013-11-21 15:20:00,62.82,62.83,62.78,62.8,90300.0,42.6321,42.6388,42.6049,42.6185,90300.0
2013-11-21 15:25:00,62.8,62.81,62.77,62.78,68000.0,42.6185,42.6253,42.5981,42.6049,68000.0
2013-11-21 15:30:00,62.77,62.8,62.72,62.73,63800.0,42.5981,42.6185,42.5642,42.571,63800.0
2013-11-21 15:35:00,62.72,62.76,62.69,62.72,85300.0,42.5642,42.5913,42.5438,42.5642,85300.0
2013-11-21 15:40:00,62.72,62.72,62.69,62.7,61300.0,42.5642,42.5642,42.5438,42.5506,61300.0
2013-11-21 15:45:00,62.69,62.7,62.61,62.67,148200.0,42.5438,42.5506,42.4895,42.5303,148200.0
2013-11-21 15:50:00,62.66,62.68,62.62,62.64,181800.0,42.5235,42.5371,42.4963,42.5099,181800.0
2013-11-21 15:55:00,62.64,62.65,62.6,62.61,361000.0,42.5099,42.5167,42.4828,42.4895,361000.0
2013-11-22 09:30:00,63.04,63.1,62.96,63.02,87500.0,42.7814,42.8221,42.7271,42.7678,87500.0
2013-11-22 09:35:00,63.07,63.07,62.64,62.73,50300.0,42.8017,42.8017,42.5099,42.571,50300.0
2013-11-22 09:40:00,62.74,62.76,62.45,62.46,87400.0,42.5778,42.5913,42.381,42.3878,87400.0
2013-11-22 09:45:00,62.47,62.56,62.44,62.5,52500.0,42.3945,42.4556,42.3742,42.4149,52500.0
2013-11-22 09:50:00,62.48,62.56,62.4,62.51,46100.0,42.4013,42.4556,42.347,42.4217,46100.0
2013-11-22 09:55:00,62.53,62.53,62.4,62.41,40800.0,42.4353,42.4353,42.347,42.3538,40800.0
2013-11-22 10:00:00,62.41,62.41,62.27,62.36,71200.0,42.3538,42.3538,42.2588,42.3199,71200.0
2013-11-22 10:05:00,62.34,62.56,62.34,62.4,65500.0,42.3063,42.4556,42.3063,42.347,65500.0
2013-11-22 10:10:00,62.41,62.73,62.36,62.71,48200.0,42.3538,42.571,42.3199,42.5574,48200.0
2013-11-22 10:15:00,62.7,62.71,62.58,62.66,91000.0,42.5506,42.5574,42.4692,42.5235,91000.0
2013-11-22 10:20:00,62.64,62.75,62.56,62.74,43900.0,42.5099,42.5846,42.4556,42.5778,43900.0
2013-11-22 10:25:00,62.72,62.8,62.63,62.77,41400.0,42.5642,42.6185,42.5031,42.5981,41400.0
2013-11-22 10:30:00,62.78,62.92,62.72,62.73,55700.0,42.6049,42.6999,42.5642,42.571,55700.0
2013-11-22 10:35:00,62.74,62.88,62.73,62.85,27200.0,42.5778,42.6728,42.571,42.6524,27200.0
2013-11-22 10:40:00,62.85,62.92,62.7,62.77,67800.0,42.6524,42.6999,42.5506,42.5981,67800.0
2013-11-22 10:45:00,62.8,62.8,62.63,62.63,39200.0,42.6185,42.6185,42.5031,42.5031,39200.0
2013-11-22 10:50:00,62.65,62.69,62.42,62.46,60300.0,42.5167,42.5438,42.3606,42.3878,60300.0
2013-11-22 10:55:00,62.47,62.56,62.41,62.46,29500.0,42.3945,42.4556,42.3538,42.3878,29500.0
2013-11-22 11:00:00,62.49,62.61,62.48,62.61,18800.0,42.4081,42.4895,42.4013,42.4895,18800.0
2013-11-22 11:05:00,62.61,62.66,62.49,62.6,17900.0,42.4895,42.5235,42.4081,42.4828,17900.0
2013-11-22 11:10:00,62.6,62.64,62.51,62.54,22100.0,42.4828,42.5099,42.4217,42.442,22100.0
2013-11-22 11:15:00,62.52,62.65,62.5,62.6,19000.0,42.4285,42.5167,42.4149,42.4828,19000.0
2013-11-22 11:20:00,62.64,62.65,62.53,62.55,21700.0,42.5099,42.5167,42.4353,42.4488,21700.0
2013-11-22 11:25:00,62.55,62.56,62.5,62.51,27200.0,42.4488,42.4556,42.4149,42.4217,27200.0
2013-11-22 11:30:00,62.54,62.54,62.42,62.44,30500.0,42.442,42.442,42.3606,42.3742,30500.0
2013-11-22 11:35:00,62.46,62.46,62.39,62.41,38300.0,42.3878,42.3878,42.3402,42.3538,38300.0
2013-11-22 11:40:00,62.4,62.43,62.36,62.39,33300.0,42.347,42.3674,42.3199,42.3402,33300.0
2013-11-22 11:45:00,62.4,62.42,62.36,62.36,21800.0,42.347,42.3606,42.3199,42.3199,21800.0
2013-11-22 11:50:00,62.35,62.46,62.31,62.46,43500.0,42.3131,42.3878,42.286,42.3878,43500.0
2013-11-22 11:55:00,62.44,62.65,62.44,62.61,27600.0,42.3742,42.5167,42.3742,42.4895,27600.0
2013-11-22 12:00:00,62.6,62.66,62.57,62.59,16900.0,42.4828,42.5235,42.4624,42.476,16900.0
2013-11-22 12:05:00,62.59,62.59,62.46,62.48,20800.0,42.476,42.476,42.3878,42.4013,20800.0
2013-11-22 12:10:00,62.48,62.59,62.46,62.51,17700.0,42.4013,42.476,42.3878,42.4217,17700.0
2013-11-22 12:15:00,62.52,62.63,62.52,62.6,14200.0,42.4285,42.5031,42.4285,42.4828,14200.0
2013-11-22 12:20:00,62.59,62.66,62.58,62.59,14000.0,42.476,42.5235,42.4692,42.476,14000.0
2013-11-22 12:25:00,62.59,62.64,62.55,62.55,36100.0,42.476,42.5099,42.4488,42.4488,36100.0
2013-11-22 12:30:00,62.55,62.63,62.55,62.6,13900.0,42.4488,42.5031,42.4488,42.4828,13900.0
2013-11-22 12:35:00,62.61,62.68,62.6,62.66,22700.0,42.4895,42.5371,42.4828,42.5235,22700.0
2013-11-22 12:40:00,62.67,62.73,62.66,62.71,19200.0,42.5303,42.571,42.5235,42.5574,19200.0
2013-11-22 12:45:00,62.71,62.72,62.65,62.65,21900.0,42.5574,42.5642,42.5167,42.5167,21900.0
2013-11-22 12:50:00,62.65,62.74,62.64,62.74,17900.0,42.5167,42.5778,42.5099,42.5778,17900.0
2013-11-22 12:55:00,62.74,62.79,62.72,62.74,17500.0,42.5778,42.6117,42.5642,42.5778,17500.0
2013-11-22 13:00:00,62.73,62.77,62.69,62.77,16700.0,42.571,42.5981,42.5438,42.5981,16700.0
2013-11-22 13:05:00,62.77,62.83,62.71,62.77,21700.0,42.5981,42.6388,42.5574,42.5981,21700.0
2013-11-22 13:10:00,62.75,62.77,62.71,62.74,29500.0,42.5846,42.5981,42.5574,42.5778,29500.0
2013-11-22 13:15:00,62.76,62.78,62.73,62.76,17300.0,42.5913,42.6049,42.571,42.5913,17300.0
2013-11-22 13:20:00,62.77,62.81,62.74,62.74,32500.0,42.5981,42.6253,42.5778,42.5778,32500.0
2013-11-22 13:25:00,62.76,62.78,62.73,62.76,21900.0,42.5913,42.6049,42.571,42.5913,21900.0
2013-11-22 13:30:00,62.75,62.76,62.7,62.7,19900.0,42.5846,42.5913,42.5506,42.5506,19900.0
2013-11-22 13:35:00,62.69,62.74,62.67,62.72,11400.0,42.5438,42.5778,42.5303,42.5642,11400.0
2013-11-22 13:40:00,62.73,62.73,62.66,62.68,19900.0,42.571,42.571,42.5235,42.5371,19900.0
2013-11-22 13:45:00,62.68,62.7,62.58,62.59,18600.0,42.5371,42.5506,42.4692,42.476,18600.0
2013-11-22 13:50:00,62.59,62.63,62.54,62.56,16500.0,42.476,42.5031,42.442,42.4556,16500.0
2013-11-22 13:55:00,62.56,62.61,62.54,62.56,21600.0,42.4556,42.4895,42.442,42.4556,21600.0
2013-11-22 14:00:00,62.59,62.68,62.58,62.65,55200.0,42.476,42.5371,42.4692,42.5167,55200.0
2013-11-22 14:05:00,62.67,62.73,62.61,62.62,28700.0,42.5303,42.571,42.4895,42.4963,28700.0
2013-11-22 14:10:00,62.64,62.65,62.57,62.58,30800.0,42.5099,42.5167,42.4624,42.4692,30800.0
2013-11-22 14:15:00,62.57,62.6,62.54,62.59,50800.0,42.4624,42.4828,42.442,42.476,50800.0
2013-11-22 14:20:00,62.57,62.67,62.57,62.58,29100.0,42.4624,42.5303,42.4624,42.4692,29100.0
2013-11-22 14:25:00,62.58,62.63,62.55,62.58,22700.0,42.4692,42.5031,42.4488,42.4692,22700.0
2013-11-22 14:30:00,62.6,62.67,62.59,62.61,25500.0,42.4828,42.5303,42.476,42.4895,25500.0
2013-11-22 14:35:00,62.64,62.64,62.55,62.56,14000.0,42.5099,42.5099,42.4488,42.4556,14000.0
2013-11-22 14:40:00,62.58,62.6,62.54,62.58,29200.0,42.4692,42.4828,42.442,42.4692,29200.0
2013-11-22 14:45:00,62.59,62.62,62.57,62.57,26700.0,42.476,42.4963,42.4624,42.4624,26700.0
2013-11-22 14:50:00,62.56,62.56,62.51,62.54,41200.0,42.4556,42.4556,42.4217,42.442,41200.0
2013-11-22 14:55:00,62.54,62.55,62.51,62.54,50600.0,42.442,42.4488,42.4217,42.442,50600.0
2013-11-22 15:00:00,62.55,62.58,62.53,62.57,55200.0,42.4488,42.4692,42.4353,42.4624,55200.0
2013-11-22 15:05:00,62.57,62.63,62.53,62.63,45400.0,42.4624,42.5031,42.4353,42.5031,45400.0
2013-11-22 15:10:00,62.63,62.68,62.6,62.67,56700.0,42.5031,42.5371,42.4828,42.5303,56700.0
2013-11-22 15:15:00,62.68,62.71,62.62,62.67,48400.0,42.5371,42.5574,42.4963,42.5303,48400.0
2013-11-22 15:20:00,62.66,62.68,62.61,62.61,80200.0,42.5235,42.5371,42.4895,42.4895,80200.0
2013-11-22 15:25:00,62.61,62.66,62.59,62.61,83400.0,42.4895,42.5235,42.476,42.4895,83400.0
2013-11-22 15:30:00,62.61,62.66,62.55,62.59,81800.0,42.4895,42.5235,42.4488,42.476,81800.0
2013-11-22 15:35:00,62.59,62.62,62.52,62.56,64700.0,42.476,42.4963,42.4285,42.4556,64700.0
2013-11-22 15:40:00,62.56,62.56,62.51,62.53,67000.0,42.4556,42.4556,42.4217,42.4353,67000.0
2013-11-22 15:45:00,62.53,62.6,62.52,62.53,142100.0,42.4353,42.4828,42.4285,42.4353,142100.0
2013-11-22 15:50:00,62.54,62.58,62.53,62.55,149700.0,42.442,42.4692,42.4353,42.4488,149700.0
2013-11-22 15:55:00,62.55,62.6,62.54,62.58,226200.0,42.4488,42.4828,42.442,42.4692,226200.0
2013-11-25 09:30:00,62.36,62.5,61.57,62.04,173800.0,42.3199,42.4149,41.7838,42.1027,173800.0
2013-11-25 09:35:00,62.02,62.05,61.73,61.8,64100.0,42.0892,42.1095,41.8923,41.9399,64100.0
2013-11-25 09:40:00,61.8,61.84,61.64,61.67,35900.0,41.9399,41.967,41.8313,41.8516,35900.0
2013-11-25 09:45:00,61.68,61.79,61.45,61.45,82700.0,41.8584,41.9331,41.7023,41.7023,82700.0
2013-11-25 09:50:00,61.45,61.5,61.25,61.28,76200.0,41.7023,41.7363,41.5666,41.587,76200.0
2013-11-25 09:55:00,61.27,61.3,61.11,61.14,69800.0,41.5802,41.6005,41.4716,41.4919,69800.0
2013-11-25 10:00:00,61.15,61.16,60.88,60.91,81100.0,41.4987,41.5055,41.3155,41.3359,81100.0
2013-11-25 10:05:00,60.93,61.13,60.79,61.0,154300.0,41.3494,41.4852,41.2544,41.3969,154300.0
2013-11-25 10:10:00,61.02,61.21,61.01,61.08,60300.0,41.4105,41.5395,41.4037,41.4512,60300.0
2013-11-25 10:15:00,61.09,61.18,61.0,61.16,83700.0,41.458,41.5191,41.3969,41.5055,83700.0
2013-11-25 10:20:00,61.17,61.48,61.17,61.39,83500.0,41.5123,41.7227,41.5123,41.6616,83500.0
2013-11-25 10:25:00,61.37,61.45,61.19,61.31,58100.0,41.648,41.7023,41.5259,41.6073,58100.0
2013-11-25 10:30:00,61.32,61.32,61.12,61.15,40700.0,41.6141,41.6141,41.4784,41.4987,40700.0
2013-11-25 10:35:00,61.15,61.31,61.13,61.2,68400.0,41.4987,41.6073,41.4852,41.5327,68400.0
2013-11-25 10:40:00,61.21,61.37,61.2,61.3,62600.0,41.5395,41.648,41.5327,41.6005,62600.0
2013-11-25 10:45:00,61.29,61.3,61.2,61.23,55000.0,41.5937,41.6005,41.5327,41.553,55000.0
2013-11-25 10:50:00,61.23,61.27,61.14,61.19,89300.0,41.553,41.5802,41.4919,41.5259,89300.0
2013-11-25 10:55:00,61.19,61.24,61.14,61.16,65500.0,41.5259,41.5598,41.4919,41.5055,65500.0
2013-11-25 11:00:00,61.17,61.25,61.17,61.22,44700.0,41.5123,41.5666,41.5123,41.5462,44700.0
2013-11-25 11:05:00,61.22,61.23,61.11,61.15,37200.0,41.5462,41.553,41.4716,41.4987,37200.0
2013-11-25 11:10:00,61.16,61.26,61.16,61.16,13300.0,41.5055,41.5734,41.5055,41.5055,13300.0
2013-11-25 11:15:00,61.16,61.28,61.16,61.26,25200.0,41.5055,41.587,41.5055,41.5734,25200.0
2013-11-25 11:20:00,61.28,61.39,61.28,61.33,29300.0,41.587,41.6616,41.587,41.6209,29300.0
2013-11-25 11:25:00,61.33,61.35,61.28,61.3,32200.0,41.6209,41.6345,41.587,41.6005,32200.0
2013-11-25 11:30:00,61.33,61.38,61.27,61.37,18300.0,41.6209,41.6548,41.5802,41.648,18300.0
2013-11-25 11:35:00,61.38,61.38,61.28,61.3,11900.0,41.6548,41.6548,41.587,41.6005,11900.0
2013-11-25 11:40:00,61.31,61.38,61.28,61.28,53100.0,41.6073,41.6548,41.587,41.587,53100.0
2013-11-25 11:45:00,61.29,61.38,61.29,61.38,20800.0,41.5937,41.6548,41.5937,41.6548,20800.0
2013-11-25 11:50:00,61.38,61.46,61.38,61.45,23800.0,41.6548,41.7091,41.6548,41.7023,23800.0
2013-11-25 11:55:00,61.45,61.49,61.4,61.43,24100.0,41.7023,41.7295,41.6684,41.6888,24100.0
2013-11-25 12:00:00,61.4,61.44,61.31,61.31,13800.0,41.6684,41.6955,41.6073,41.6073,13800.0
2013-11-25 12:05:00,61.31,61.33,61.23,61.32,10400.0,41.6073,41.6209,41.553,41.6141,10400.0
2013-11-25 12:10:00,61.33,61.48,61.32,61.45,29500.0,41.6209,41.7227,41.6141,41.7023,29500.0
2013-11-25 12:15:00,61.45,61.53,61.43,61.52,16400.0,41.7023,41.7566,41.6888,41.7498,16400.0
2013-11-25 12:20:00,61.52,61.53,61.47,61.51,12000.0,41.7498,41.7566,41.7159,41.743,12000.0
2013-11-25 12:25:00,61.52,61.54,61.43,61.47,18300.0,41.7498,41.7634,41.6888,41.7159,18300.0
2013-11-25 12:30:00,61.47,61.47,61.42,61.44,9200.0,41.7159,41.7159,41.682,41.6955,9200.0
2013-11-25 12:35:00,61.44,61.6,61.43,61.58,21600.0,41.6955,41.8041,41.6888,41.7906,21600.0
2013-11-25 12:40:00,61.59,61.65,61.54,61.54,19700.0,41.7973,41.8381,41.7634,41.7634,19700.0
2013-11-25 12:45:00,61.56,61.56,61.48,61.48,15800.0,41.777,41.777,41.7227,41.7227,15800.0
2013-11-25 12:50:00,61.48,61.55,61.48,61.5,13200.0,41.7227,41.7702,41.7227,41.7363,13200.0
2013-11-25 12:55:00,61.5,61.52,61.47,61.5,13500.0,41.7363,41.7498,41.7159,41.7363,13500.0
2013-11-25 13:00:00,61.49,61.49,61.45,61.47,14000.0,41.7295,41.7295,41.7023,41.7159,14000.0
2013-11-25 13:05:00,61.48,61.59,61.45,61.59,20200.0,41.7227,41.7973,41.7023,41.7973,20200.0
2013-11-25 13:10:00,61.6,61.65,61.57,61.65,20600.0,41.8041,41.8381,41.7838,41.8381,20600.0
2013-11-25 13:15:00,61.65,61.74,61.64,61.74,30600.0,41.8381,41.8991,41.8313,41.8991,30600.0
2013-11-25 13:20:00,61.74,61.84,61.74,61.84,11400.0,41.8991,41.967,41.8991,41.967,11400.0
2013-11-25 13:25:00,61.83,61.88,61.8,61.8,28900.0,41.9602,41.9941,41.9399,41.9399,28900.0
2013-11-25 13:30:00,61.8,61.85,61.77,61.79,19800.0,41.9399,41.9738,41.9195,41.9331,19800.0
2013-11-25 13:35:00,61.77,61.85,61.75,61.78,18800.0,41.9195,41.9738,41.9059,41.9263,18800.0
2013-11-25 13:40:00,61.8,61.88,61.78,61.86,26000.0,41.9399,41.9941,41.9263,41.9806,26000.0
2013-11-25 13:45:00,61.88,61.89,61.8,61.86,14900.0,41.9941,42.0009,41.9399,41.9806,14900.0
2013-11-25 13:50:00,61.86,61.88,61.83,61.85,17100.0,41.9806,41.9941,41.9602,41.9738,17100.0
2013-11-25 13:55:00,61.85,61.88,61.79,61.8,20800.0,41.9738,41.9941,41.9331,41.9399,20800.0
2013-11-25 14:00:00,61.8,61.88,61.8,61.88,27500.0,41.9399,41.9941,41.9399,41.9941,27500.0
2013-11-25 14:05:00,61.88,62.0,61.86,61.98,48700.0,41.9941,42.0756,41.9806,42.062,48700.0
2013-11-25 14:10:00,61.98,62.02,61.92,61.92,24700.0,42.062,42.0892,42.0213,42.0213,24700.0
2013-11-25 14:15:00,61.92,62.04,61.91,62.0,18900.0,42.0213,42.1027,42.0145,42.0756,18900.0
2013-11-25 14:20:00,62.0,62.08,61.98,62.05,64400.0,42.0756,42.1299,42.062,42.1095,64400.0
2013-11-25 14:25:00,62.05,62.07,61.87,61.87,59700.0,42.1095,42.1231,41.9874,41.9874,59700.0
2013-11-25 14:30:00,61.87,61.88,61.84,61.87,19200.0,41.9874,41.9941,41.967,41.9874,19200.0
2013-11-25 14:35:00,61.87,61.96,61.86,61.92,27000.0,41.9874,42.0484,41.9806,42.0213,27000.0
2013-11-25 14:40:00,61.92,61.92,61.77,61.77,44300.0,42.0213,42.0213,41.9195,41.9195,44300.0
2013-11-25 14:45:00,61.77,61.82,61.73,61.75,24700.0,41.9195,41.9534,41.8923,41.9059,24700.0
2013-11-25 14:50:00,61.76,61.8,61.72,61.77,34700.0,41.9127,41.9399,41.8856,41.9195,34700.0
2013-11-25 14:55:00,61.77,61.78,61.68,61.75,24100.0,41.9195,41.9263,41.8584,41.9059,24100.0
2013-11-25 15:00:00,61.75,61.79,61.7,61.79,26200.0,41.9059,41.9331,41.872,41.9331,26200.0
2013-11-25 15:05:00,61.8,61.89,61.7,61.71,53900.0,41.9399,42.0009,41.872,41.8788,53900.0
2013-11-25 15:10:00,61.7,61.7,61.56,61.56,46500.0,41.872,41.872,41.777,41.777,46500.0
2013-11-25 15:15:00,61.56,61.6,61.44,61.51,63400.0,41.777,41.8041,41.6955,41.743,63400.0
2013-11-25 15:20:00,61.53,61.58,61.43,61.5,50900.0,41.7566,41.7906,41.6888,41.7363,50900.0
2013-11-25 15:25:00,61.49,61.57,61.47,61.55,45200.0,41.7295,41.7838,41.7159,41.7702,45200.0
2013-11-25 15:30:00,61.56,61.56,61.42,61.44,45200.0,41.777,41.777,41.682,41.6955,45200.0
2013-11-25 15:35:00,61.45,61.5,61.37,61.45,52600.0,41.7023,41.7363,41.648,41.7023,52600.0
2013-11-25 15:40:00,61.46,61.51,61.43,61.51,66600.0,41.7091,41.743,41.6888,41.743,66600.0
2013-11-25 15:45:00,61.51,61.56,61.48,61.54,69800.0,41.743,41.777,41.7227,41.7634,69800.0
2013-11-25 15:50:00,61.54,61.56,61.5,61.53,67300.0,41.7634,41.777,41.7363,41.7566,67300.0
2013-11-25 15:55:00,61.54,61.62,61.51,61.6,115200.0,41.7634,41.8177,41.743,41.8041,115200.0
2013-11-26 09:30:00,61.45,61.8,61.45,61.6,38300.0,41.7023,41.9399,41.7023,41.8041,38300.0
2013-11-26 09:35:00,61.6,61.9,61.6,61.88,10600.0,41.8041,42.0077,41.8041,41.9941,10600.0
2013-11-26 09:40:00,61.84,61.95,61.83,61.88,17000.0,41.967,42.0416,41.9602,41.9941,17000.0
2013-11-26 09:45:00,61.88,61.93,61.73,61.79,58600.0,41.9941,42.0281,41.8923,41.9331,58600.0
2013-11-26 09:50:00,61.8,61.8,61.65,61.7,23500.0,41.9399,41.9399,41.8381,41.872,23500.0
2013-11-26 09:55:00,61.72,61.83,61.72,61.74,25900.0,41.8856,41.9602,41.8856,41.8991,25900.0
2013-11-26 10:00:00,61.73,61.81,61.62,61.71,62500.0,41.8923,41.9466,41.8177,41.8788,62500.0
2013-11-26 10:05:00,61.7,61.84,61.58,61.84,52200.0,41.872,41.967,41.7906,41.967,52200.0
2013-11-26 10:10:00,61.85,61.97,61.77,61.8,35600.0,41.9738,42.0552,41.9195,41.9399,35600.0
2013-11-26 10:15:00,61.8,61.9,61.71,61.89,36400.0,41.9399,42.0077,41.8788,42.0009,36400.0
2013-11-26 10:20:00,61.85,61.95,61.82,61.82,91900.0,41.9738,42.0416,41.9534,41.9534,91900.0
2013-11-26 10:25:00,61.84,61.93,61.83,61.92,42100.0,41.967,42.0281,41.9602,42.0213,42100.0
2013-11-26 10:30:00,61.91,61.93,61.81,61.86,24600.0,42.0145,42.0281,41.9466,41.9806,24600.0
2013-11-26 10:35:00,61.9,61.91,61.79,61.89,13600.0,42.0077,42.0145,41.9331,42.0009,13600.0
2013-11-26 10:40:00,61.86,62.03,61.83,62.03,36200.0,41.9806,42.0959,41.9602,42.0959,36200.0
2013-11-26 10:45:00,61.99,62.18,61.99,62.18,13700.0,42.0688,42.1977,42.0688,42.1977,13700.0
2013-11-26 10:50:00,62.18,62.39,62.16,62.39,38800.0,42.1977,42.3402,42.1842,42.3402,38800.0
2013-11-26 10:55:00,62.39,62.39,62.14,62.31,44600.0,42.3402,42.3402,42.1706,42.286,44600.0
2013-11-26 11:00:00,62.27,62.39,62.19,62.23,37600.0,42.2588,42.3402,42.2045,42.2317,37600.0
2013-11-26 11:05:00,62.22,62.25,62.18,62.22,21100.0,42.2249,42.2452,42.1977,42.2249,21100.0
2013-11-26 11:10:00,62.2,62.21,62.03,62.04,31100.0,42.2113,42.2181,42.0959,42.1027,31100.0
2013-11-26 11:15:00,62.07,62.08,61.96,61.97,17400.0,42.1231,42.1299,42.0484,42.0552,17400.0
2013-11-26 11:20:00,61.99,61.99,61.93,61.96,28000.0,42.0688,42.0688,42.0281,42.0484,28000.0
2013-11-26 11:25:00,61.98,62.06,61.89,61.9,21900.0,42.062,42.1163,42.0009,42.0077,21900.0
2013-11-26 11:30:00,61.86,61.9,61.84,61.87,18200.0,41.9806,42.0077,41.967,41.9874,18200.0
2013-11-26 11:35:00,61.86,61.94,61.85,61.92,28100.0,41.9806,42.0349,41.9738,42.0213,28100.0
2013-11-26 11:40:00,61.92,62.02,61.91,62.0,25800.0,42.0213,42.0892,42.0145,42.0756,25800.0
2013-11-26 11:45:00,62.0,62.0,61.84,61.88,58300.0,42.0756,42.0756,41.967,41.9941,58300.0
2013-11-26 11:50:00,61.88,61.91,61.86,61.87,16200.0,41.9941,42.0145,41.9806,41.9874,16200.0
2013-11-26 11:55:00,61.88,61.91,61.8,61.8,23500.0,41.9941,42.0145,41.9399,41.9399,23500.0
2013-11-26 12:00:00,61.8,61.91,61.76,61.89,39200.0,41.9399,42.0145,41.9127,42.0009,39200.0
2013-11-26 12:05:00,61.89,61.97,61.86,61.96,15800.0,42.0009,42.0552,41.9806,42.0484,15800.0
2013-11-26 12:10:00,61.94,62.08,61.92,62.07,26900.0,42.0349,42.1299,42.0213,42.1231,26900.0
2013-11-26 12:15:00,62.05,62.18,62.05,62.16,42900.0,42.1095,42.1977,42.1095,42.1842,42900.0
2013-11-26 12:20:00,62.15,62.18,62.08,62.08,34500.0,42.1774,42.1977,42.1299,42.1299,34500.0
2013-11-26 12:25:00,62.07,62.08,62.02,62.07,10500.0,42.1231,42.1299,42.0892,42.1231,10500.0
2013-11-26 12:30:00,62.06,62.07,61.99,62.01,24200.0,42.1163,42.1231,42.0688,42.0824,24200.0
2013-11-26 12:35:00,61.99,62.1,61.98,62.1,32800.0,42.0688,42.1434,42.062,42.1434,32800.0
2013-11-26 12:40:00,62.06,62.06,61.95,62.01,11200.0,42.1163,42.1163,42.0416,42.0824,11200.0
2013-11-26 12:45:00,62.01,62.09,61.98,62.06,17500.0,42.0824,42.1367,42.062,42.1163,17500.0
2013-11-26 12:50:00,62.06,62.14,61.99,62.13,33000.0,42.1163,42.1706,42.0688,42.1638,33000.0
2013-11-26 12:55:00,62.14,62.25,62.07,62.24,76600.0,42.1706,42.2452,42.1231,42.2385,76600.0
2013-11-26 13:00:00,62.24,62.24,62.06,62.07,26600.0,42.2385,42.2385,42.1163,42.1231,26600.0
2013-11-26 13:05:00,62.05,62.09,62.0,62.03,34200.0,42.1095,42.1367,42.0756,42.0959,34200.0
2013-11-26 13:10:00,62.03,62.08,61.94,61.97,26000.0,42.0959,42.1299,42.0349,42.0552,26000.0
2013-11-26 13:15:00,61.96,61.97,61.9,61.96,25000.0,42.0484,42.0552,42.0077,42.0484,25000.0
2013-11-26 13:20:00,61.96,62.04,61.96,62.04,29800.0,42.0484,42.1027,42.0484,42.1027,29800.0
2013-11-26 13:25:00,62.03,62.06,61.9,61.94,27300.0,42.0959,42.1163,42.0077,42.0349,27300.0
2013-11-26 13:30:00,61.95,61.95,61.86,61.86,20600.0,42.0416,42.0416,41.9806,41.9806,20600.0
2013-11-26 13:35:00,61.85,61.85,61.78,61.8,49500.0,41.9738,41.9738,41.9263,41.9399,49500.0
2013-11-26 13:40:00,61.81,61.92,61.79,61.89,27800.0,41.9466,42.0213,41.9331,42.0009,27800.0
2013-11-26 13:45:00,61.88,62.06,61.83,62.04,80800.0,41.9941,42.1163,41.9602,42.1027,80800.0
2013-11-26 13:50:00,62.05,62.05,61.88,61.88,33100.0,42.1095,42.1095,41.9941,41.9941,33100.0
2013-11-26 13:55:00,61.89,61.95,61.88,61.93,49300.0,42.0009,42.0416,41.9941,42.0281,49300.0
2013-11-26 14:00:00,61.93,61.93,61.76,61.78,28400.0,42.0281,42.0281,41.9127,41.9263,28400.0
2013-11-26 14:05:00,61.77,61.77,61.72,61.74,21800.0,41.9195,41.9195,41.8856,41.8991,21800.0
2013-11-26 14:10:00,61.73,61.75,61.71,61.74,37500.0,41.8923,41.9059,41.8788,41.8991,37500.0
2013-11-26 14:15:00,61.73,61.74,61.68,61.7,23400.0,41.8923,41.8991,41.8584,41.872,23400.0
2013-11-26 14:20:00,61.7,61.71,61.62,61.62,31000.0,41.872,41.8788,41.8177,41.8177,31000.0
2013-11-26 14:25:00,61.63,61.65,61.58,61.6,29400.0,41.8245,41.8381,41.7906,41.8041,29400.0
2013-11-26 14:30:00,61.6,61.65,61.58,61.6,41600.0,41.8041,41.8381,41.7906,41.8041,41600.0
2013-11-26 14:35:00,61.61,61.65,61.55,61.59,37900.0,41.8109,41.8381,41.7702,41.7973,37900.0
2013-11-26 14:40:00,61.59,61.59,61.51,61.55,25000.0,41.7973,41.7973,41.743,41.7702,25000.0
2013-11-26 14:45:00,61.54,61.55,61.48,61.49,70900.0,41.7634,41.7702,41.7227,41.7295,70900.0
2013-11-26 14:50:00,61.49,61.66,61.49,61.56,23500.0,41.7295,41.8448,41.7295,41.777,23500.0
2013-11-26 14:55:00,61.56,61.7,61.52,61.63,30400.0,41.777,41.872,41.7498,41.8245,30400.0
2013-11-26 15:00:00,61.63,61.67,61.62,61.63,37000.0,41.8245,41.8516,41.8177,41.8245,37000.0
2013-11-26 15:05:00,61.62,61.69,61.6,61.66,26600.0,41.8177,41.8652,41.8041,41.8448,26600.0
2013-11-26 15:10:00,61.67,61.7,61.5,61.51,71600.0,41.8516,41.872,41.7363,41.743,71600.0
2013-11-26 15:15:00,61.51,61.55,61.46,61.5,50800.0,41.743,41.7702,41.7091,41.7363,50800.0
2013-11-26 15:20:00,61.5,61.54,61.48,61.5,57400.0,41.7363,41.7634,41.7227,41.7363,57400.0
2013-11-26 15:25:00,61.5,61.51,61.44,61.48,45200.0,41.7363,41.743,41.6955,41.7227,45200.0
2013-11-26 15:30:00,61.49,61.54,61.45,61.46,43000.0,41.7295,41.7634,41.7023,41.7091,43000.0
2013-11-26 15:35:00,61.47,61.52,61.47,61.48,34700.0,41.7159,41.7498,41.7159,41.7227,34700.0
2013-11-26 15:40:00,61.49,61.5,61.4,61.45,69000.0,41.7295,41.7363,41.6684,41.7023,69000.0
2013-11-26 15:45:00,61.43,61.43,61.32,61.33,105200.0,41.6888,41.6888,41.6141,41.6209,105200.0
2013-11-26 15:50:00,61.32,61.4,61.29,61.32,124800.0,41.6141,41.6684,41.5937,41.6141,124800.0
2013-11-26 15:55:00,61.32,61.32,61.23,61.28,153600.0,41.6141,41.6141,41.553,41.587,153600.0
2013-11-27 09:30:00,61.27,61.27,60.91,60.97,106600.0,41.5802,41.5802,41.3359,41.3766,106600.0
2013-11-27 09:35:00,60.96,61.3,60.94,61.24,30800.0,41.3698,41.6005,41.3562,41.5598,30800.0
2013-11-27 09:40:00,61.21,61.51,61.15,61.4,22800.0,41.5395,41.743,41.4987,41.6684,22800.0
2013-11-27 09:45:00,61.39,61.39,61.16,61.24,23400.0,41.6616,41.6616,41.5055,41.5598,23400.0
2013-11-27 09:50:00,61.28,61.36,61.01,61.03,26100.0,41.587,41.6413,41.4037,41.4173,26100.0
2013-11-27 09:55:00,61.08,61.19,61.05,61.16,19900.0,41.4512,41.5259,41.4309,41.5055,19900.0
2013-11-27 10:00:00,61.17,61.28,61.04,61.04,29700.0,41.5123,41.587,41.4241,41.4241,29700.0
2013-11-27 10:05:00,61.01,61.09,60.98,61.0,27600.0,41.4037,41.458,41.3834,41.3969,27600.0
2013-11-27 10:10:00,61.01,61.05,60.91,60.91,29500.0,41.4037,41.4309,41.3359,41.3359,29500.0
2013-11-27 10:15:00,60.95,61.11,60.91,61.1,22600.0,41.363,41.4716,41.3359,41.4648,22600.0
2013-11-27 10:20:00,61.09,61.22,61.05,61.22,23400.0,41.458,41.5462,41.4309,41.5462,23400.0
2013-11-27 10:25:00,61.21,61.23,61.0,61.07,48000.0,41.5395,41.553,41.3969,41.4444,48000.0
2013-11-27 10:30:00,61.07,61.13,61.07,61.1,20700.0,41.4444,41.4852,41.4444,41.4648,20700.0
2013-11-27 10:35:00,61.1,61.12,61.05,61.08,23500.0,41.4648,41.4784,41.4309,41.4512,23500.0
2013-11-27 10:40:00,61.08,61.11,60.99,61.08,31200.0,41.4512,41.4716,41.3902,41.4512,31200.0
2013-11-27 10:45:00,61.07,61.07,60.96,61.0,19200.0,41.4444,41.4444,41.3698,41.3969,19200.0
2013-11-27 10:50:00,61.01,61.03,60.9,60.91,28500.0,41.4037,41.4173,41.3291,41.3359,28500.0
2013-11-27 10:55:00,60.92,60.93,60.81,60.81,30300.0,41.3426,41.3494,41.268,41.268,30300.0
2013-11-27 11:00:00,60.83,60.89,60.82,60.89,18400.0,41.2816,41.3223,41.2748,41.3223,18400.0
2013-11-27 11:05:00,60.89,60.98,60.88,60.96,33900.0,41.3223,41.3834,41.3155,41.3698,33900.0
2013-11-27 11:10:00,60.96,60.99,60.95,60.98,24500.0,41.3698,41.3902,41.363,41.3834,24500.0
2013-11-27 11:15:00,60.98,61.02,60.93,60.98,26400.0,41.3834,41.4105,41.3494,41.3834,26400.0
2013-11-27 11:20:00,60.96,60.98,60.94,60.95,23300.0,41.3698,41.3834,41.3562,41.363,23300.0
2013-11-27 11:25:00,60.96,60.98,60.85,60.87,18800.0,41.3698,41.3834,41.2951,41.3087,18800.0
2013-11-27 11:30:00,60.87,60.89,60.81,60.82,30100.0,41.3087,41.3223,41.268,41.2748,30100.0
2013-11-27 11:35:00,60.81,60.89,60.8,60.89,30100.0,41.268,41.3223,41.2612,41.3223,30100.0
2013-11-27 11:40:00,60.87,60.87,60.81,60.86,9800.0,41.3087,41.3087,41.268,41.3019,9800.0
2013-11-27 11:45:00,60.88,60.94,60.84,60.87,30000.0,41.3155,41.3562,41.2884,41.3087,30000.0
2013-11-27 11:50:00,60.86,60.87,60.81,60.83,29200.0,41.3019,41.3087,41.268,41.2816,29200.0
2013-11-27 11:55:00,60.83,60.86,60.78,60.78,25100.0,41.2816,41.3019,41.2476,41.2476,25100.0
2013-11-27 12:00:00,60.81,60.85,60.78,60.85,22900.0,41.268,41.2951,41.2476,41.2951,22900.0
2013-11-27 12:05:00,60.85,60.85,60.78,60.8,17400.0,41.2951,41.2951,41.2476,41.2612,17400.0
2013-11-27 12:10:00,60.8,60.82,60.75,60.81,18400.0,41.2612,41.2748,41.2273,41.268,18400.0
2013-11-27 12:15:00,60.81,60.87,60.8,60.87,8400.0,41.268,41.3087,41.2612,41.3087,8400.0
2013-11-27 12:20:00,60.86,60.86,60.82,60.82,12800.0,41.3019,41.3019,41.2748,41.2748,12800.0
2013-11-27 12:25:00,60.83,60.83,60.65,60.69,36000.0,41.2816,41.2816,41.1594,41.1866,36000.0
2013-11-27 12:30:00,60.69,60.71,60.64,60.65,34400.0,41.1866,41.2001,41.1526,41.1594,34400.0
2013-11-27 12:35:00,60.65,60.66,60.55,60.55,25700.0,41.1594,41.1662,41.0916,41.0916,25700.0
2013-11-27 12:40:00,60.56,60.63,60.54,60.54,26200.0,41.0983,41.1458,41.0848,41.0848,26200.0
2013-11-27 12:45:00,60.54,60.63,60.51,60.54,29300.0,41.0848,41.1458,41.0644,41.0848,29300.0
2013-11-27 12:50:00,60.55,60.6,60.5,60.6,23800.0,41.0916,41.1255,41.0576,41.1255,23800.0
2013-11-27 12:55:00,60.59,60.59,60.44,60.49,46000.0,41.1187,41.1187,41.0169,41.0508,46000.0
2013-11-27 13:00:00,60.48,60.53,60.48,60.53,22200.0,41.044,41.078,41.044,41.078,22200.0
2013-11-27 13:05:00,60.53,60.68,60.53,60.65,34200.0,41.078,41.1798,41.078,41.1594,34200.0
2013-11-27 13:10:00,60.64,60.69,60.64,60.66,7000.0,41.1526,41.1866,41.1526,41.1662,7000.0
2013-11-27 13:15:00,60.67,60.69,60.58,60.59,30200.0,41.173,41.1866,41.1119,41.1187,30200.0
2013-11-27 13:20:00,60.6,60.62,60.54,60.56,25600.0,41.1255,41.1391,41.0848,41.0983,25600.0
2013-11-27 13:25:00,60.55,60.58,60.5,60.57,15800.0,41.0916,41.1119,41.0576,41.1051,15800.0
2013-11-27 13:30:00,60.59,60.65,60.58,60.64,13300.0,41.1187,41.1594,41.1119,41.1526,13300.0
2013-11-27 13:35:00,60.64,60.64,60.58,60.64,17800.0,41.1526,41.1526,41.1119,41.1526,17800.0
2013-11-27 13:40:00,60.63,60.66,60.57,60.66,11400.0,41.1458,41.1662,41.1051,41.1662,11400.0
2013-11-27 13:45:00,60.66,60.7,60.64,60.64,6700.0,41.1662,41.1933,41.1526,41.1526,6700.0
2013-11-27 13:50:00,60.65,60.66,60.58,60.59,13900.0,41.1594,41.1662,41.1119,41.1187,13900.0
2013-11-27 13:55:00,60.58,60.66,60.58,60.61,9700.0,41.1119,41.1662,41.1119,41.1323,9700.0
2013-11-27 14:00:00,60.6,60.62,60.52,60.53,18600.0,41.1255,41.1391,41.0712,41.078,18600.0
2013-11-27 14:05:00,60.51,60.55,60.49,60.51,23000.0,41.0644,41.0916,41.0508,41.0644,23000.0
2013-11-27 14:10:00,60.51,60.53,60.5,60.51,10100.0,41.0644,41.078,41.0576,41.0644,10100.0
2013-11-27 14:15:00,60.52,60.55,60.49,60.55,15600.0,41.0712,41.0916,41.0508,41.0916,15600.0
2013-11-27 14:20:00,60.55,60.58,60.53,60.57,11800.0,41.0916,41.1119,41.078,41.1051,11800.0
2013-11-27 14:25:00,60.57,60.61,60.57,60.61,10800.0,41.1051,41.1323,41.1051,41.1323,10800.0
2013-11-27 14:30:00,60.61,60.7,60.61,60.65,18000.0,41.1323,41.1933,41.1323,41.1594,18000.0
2013-11-27 14:35:00,60.65,60.68,60.65,60.66,5800.0,41.1594,41.1798,41.1594,41.1662,5800.0
2013-11-27 14:40:00,60.65,60.67,60.62,60.67,6600.0,41.1594,41.173,41.1391,41.173,6600.0
2013-11-27 14:45:00,60.67,60.72,60.67,60.71,31400.0,41.173,41.2069,41.173,41.2001,31400.0
2013-11-27 14:50:00,60.7,60.71,60.67,60.68,8700.0,41.1933,41.2001,41.173,41.1798,8700.0
2013-11-27 14:55:00,60.68,60.71,60.66,60.71,12500.0,41.1798,41.2001,41.1662,41.2001,12500.0
2013-11-27 15:00:00,60.72,60.73,60.67,60.68,14800.0,41.2069,41.2137,41.173,41.1798,14800.0
2013-11-27 15:05:00,60.68,60.71,60.66,60.7,16600.0,41.1798,41.2001,41.1662,41.1933,16600.0
2013-11-27 15:10:00,60.69,60.7,60.64,60.66,28500.0,41.1866,41.1933,41.1526,41.1662,28500.0
2013-11-27 15:15:00,60.66,60.66,60.61,60.66,37000.0,41.1662,41.1662,41.1323,41.1662,37000.0
2013-11-27 15:20:00,60.65,60.66,60.61,60.65,25600.0,41.1594,41.1662,41.1323,41.1594,25600.0
2013-11-27 15:25:00,60.64,60.66,60.63,60.66,13800.0,41.1526,41.1662,41.1458,41.1662,13800.0
2013-11-27 15:30:00,60.66,60.67,60.63,60.64,21400.0,41.1662,41.173,41.1458,41.1526,21400.0
2013-11-27 15:35:00,60.64,60.66,60.61,60.62,41100.0,41.1526,41.1662,41.1323,41.1391,41100.0
2013-11-27 15:40:00,60.61,60.63,60.57,60.57,76900.0,41.1323,41.1458,41.1051,41.1051,76900.0
2013-11-27 15:45:00,60.58,60.62,60.55,60.55,83200.0,41.1119,41.1391,41.0916,41.0916,83200.0
2013-11-27 15:50:00,60.57,60.58,60.49,60.56,154300.0,41.1051,41.1119,41.0508,41.0983,154300.0
2013-11-27 15:55:00,60.56,60.62,60.55,60.56,99700.0,41.0983,41.1391,41.0916,41.0983,99700.0
2013-11-29 09:30:00,60.61,60.75,60.57,60.58,109800.0,41.1323,41.2273,41.1051,41.1119,109800.0
2013-11-29 09:35:00,60.57,60.57,60.27,60.44,47600.0,41.1051,41.1051,40.9015,41.0169,47600.0
2013-11-29 09:40:00,60.48,60.5,60.27,60.38,24300.0,41.044,41.0576,40.9015,40.9762,24300.0
2013-11-29 09:45:00,60.38,60.45,60.2,60.42,59300.0,40.9762,41.0237,40.854,41.0033,59300.0
2013-11-29 09:50:00,60.44,60.61,60.44,60.61,23100.0,41.0169,41.1323,41.0169,41.1323,23100.0
2013-11-29 09:55:00,60.66,60.74,60.6,60.73,14200.0,41.1662,41.2205,41.1255,41.2137,14200.0
2013-11-29 10:00:00,60.73,60.77,60.68,60.74,23000.0,41.2137,41.2409,41.1798,41.2205,23000.0
2013-11-29 10:05:00,60.74,60.83,60.7,60.82,27400.0,41.2205,41.2816,41.1933,41.2748,27400.0
2013-11-29 10:10:00,60.81,61.06,60.81,61.01,59100.0,41.268,41.4377,41.268,41.4037,59100.0
2013-11-29 10:15:00,61.03,61.03,60.91,60.97,113300.0,41.4173,41.4173,41.3359,41.3766,113300.0
2013-11-29 10:20:00,60.97,60.98,60.77,60.8,30800.0,41.3766,41.3834,41.2409,41.2612,30800.0
2013-11-29 10:25:00,60.81,60.86,60.65,60.66,53700.0,41.268,41.3019,41.1594,41.1662,53700.0
2013-11-29 10:30:00,60.68,60.81,60.64,60.72,216000.0,41.1798,41.268,41.1526,41.2069,216000.0
2013-11-29 10:35:00,60.73,60.83,60.66,60.73,94300.0,41.2137,41.2816,41.1662,41.2137,94300.0
2013-11-29 10:40:00,60.74,60.96,60.74,60.95,15300.0,41.2205,41.3698,41.2205,41.363,15300.0
2013-11-29 10:45:00,60.97,61.11,60.97,61.09,21500.0,41.3766,41.4716,41.3766,41.458,21500.0
2013-11-29 10:50:00,61.09,61.21,61.05,61.18,24000.0,41.458,41.5395,41.4309,41.5191,24000.0
2013-11-29 10:55:00,61.18,61.21,61.13,61.16,16300.0,41.5191,41.5395,41.4852,41.5055,16300.0
2013-11-29 11:00:00,61.14,61.14,60.93,61.08,32800.0,41.4919,41.4919,41.3494,41.4512,32800.0
2013-11-29 11:05:00,61.09,61.23,61.06,61.17,37600.0,41.458,41.553,41.4377,41.5123,37600.0
2013-11-29 11:10:00,61.16,61.16,61.0,61.02,97100.0,41.5055,41.5055,41.3969,41.4105,97100.0
2013-11-29 11:15:00,61.02,61.21,61.02,61.11,55700.0,41.4105,41.5395,41.4105,41.4716,55700.0
2013-11-29 11:20:00,61.11,61.13,60.98,61.06,108000.0,41.4716,41.4852,41.3834,41.4377,108000.0
2013-11-29 11:25:00,61.06,61.12,60.94,60.94,51300.0,41.4377,41.4784,41.3562,41.3562,51300.0
2013-11-29 11:30:00,60.95,61.02,60.79,60.79,40100.0,41.363,41.4105,41.2544,41.2544,40100.0
2013-11-29 11:35:00,60.79,60.98,60.78,60.98,96800.0,41.2544,41.3834,41.2476,41.3834,96800.0
2013-11-29 11:40:00,60.99,61.06,60.99,61.03,34700.0,41.3902,41.4377,41.3902,41.4173,34700.0
2013-11-29 11:45:00,61.04,61.05,60.96,60.96,40800.0,41.4241,41.4309,41.3698,41.3698,40800.0
2013-11-29 11:50:00,60.96,61.0,60.92,60.98,21100.0,41.3698,41.3969,41.3426,41.3834,21100.0
2013-11-29 11:55:00,60.99,61.02,60.96,61.01,15000.0,41.3902,41.4105,41.3698,41.4037,15000.0
2013-11-29 12:00:00,61.03,61.05,60.93,60.99,53500.0,41.4173,41.4309,41.3494,41.3902,53500.0
2013-11-29 12:05:00,61.0,61.04,60.96,60.97,19200.0,41.3969,41.4241,41.3698,41.3766,19200.0
2013-11-29 12:10:00,60.96,61.03,60.95,61.01,45900.0,41.3698,41.4173,41.363,41.4037,45900.0
2013-11-29 12:15:00,61.01,61.02,60.99,61.01,41100.0,41.4037,41.4105,41.3902,41.4037,41100.0
2013-11-29 12:20:00,61.0,61.01,60.95,60.97,23200.0,41.3969,41.4037,41.363,41.3766,23200.0
2013-11-29 12:25:00,60.97,61.01,60.93,60.93,31300.0,41.3766,41.4037,41.3494,41.3494,31300.0
2013-11-29 12:30:00,60.94,60.96,60.85,60.85,22300.0,41.3562,41.3698,41.2951,41.2951,22300.0
2013-11-29 12:35:00,60.84,60.86,60.78,60.79,15300.0,41.2884,41.3019,41.2476,41.2544,15300.0
2013-11-29 12:40:00,60.8,60.87,60.77,60.77,23300.0,41.2612,41.3087,41.2409,41.2409,23300.0
2013-11-29 12:45:00,60.77,60.78,60.53,60.59,40200.0,41.2409,41.2476,41.078,41.1187,40200.0
2013-11-29 12:50:00,60.59,60.65,60.46,60.64,52200.0,41.1187,41.1594,41.0305,41.1526,52200.0
2013-11-29 12:55:00,60.64,60.66,60.54,60.62,67400.0,41.1526,41.1662,41.0848,41.1391,67400.0
2013-12-02 09:30:00,60.89,60.91,60.31,60.54,112000.0,41.3223,41.3359,40.9287,41.0848,112000.0
2013-12-02 09:35:00,60.52,60.61,60.35,60.35,29300.0,41.0712,41.1323,40.9558,40.9558,29300.0
2013-12-02 09:40:00,60.39,60.42,60.33,60.39,26000.0,40.983,41.0033,40.9423,40.983,26000.0
2013-12-02 09:45:00,60.38,60.56,60.3,60.53,38500.0,40.9762,41.0983,40.9219,41.078,38500.0
2013-12-02 09:50:00,60.56,60.73,60.56,60.65,63400.0,41.0983,41.2137,41.0983,41.1594,63400.0
2013-12-02 09:55:00,60.64,60.66,60.53,60.6,53500.0,41.1526,41.1662,41.078,41.1255,53500.0
2013-12-02 10:00:00,60.6,60.69,60.55,60.6,62400.0,41.1255,41.1866,41.0916,41.1255,62400.0
2013-12-02 10:05:00,60.6,60.75,60.59,60.69,81600.0,41.1255,41.2273,41.1187,41.1866,81600.0
2013-12-02 10:10:00,60.7,60.78,60.6,60.73,71100.0,41.1933,41.2476,41.1255,41.2137,71100.0
2013-12-02 10:15:00,60.74,60.9,60.68,60.82,86400.0,41.2205,41.3291,41.1798,41.2748,86400.0
2013-12-02 10:20:00,60.82,60.85,60.71,60.71,114500.0,41.2748,41.2951,41.2001,41.2001,114500.0
2013-12-02 10:25:00,60.72,60.82,60.72,60.78,44700.0,41.2069,41.2748,41.2069,41.2476,44700.0
2013-12-02 10:30:00,60.78,60.8,60.69,60.7,30800.0,41.2476,41.2612,41.1866,41.1933,30800.0
2013-12-02 10:35:00,60.69,60.81,60.63,60.8,26600.0,41.1866,41.268,41.1458,41.2612,26600.0
2013-12-02 10:40:00,60.8,60.82,60.7,60.73,48400.0,41.2612,41.2748,41.1933,41.2137,48400.0
2013-12-02 10:45:00,60.73,60.77,60.67,60.7,101900.0,41.2137,41.2409,41.173,41.1933,101900.0
2013-12-02 10:50:00,60.68,60.75,60.67,60.72,21300.0,41.1798,41.2273,41.173,41.2069,21300.0
2013-12-02 10:55:00,60.71,60.72,60.61,60.68,39100.0,41.2001,41.2069,41.1323,41.1798,39100.0
2013-12-02 11:00:00,60.67,60.73,60.62,60.65,13300.0,41.173,41.2137,41.1391,41.1594,13300.0
2013-12-02 11:05:00,60.64,60.65,60.57,60.59,27900.0,41.1526,41.1594,41.1051,41.1187,27900.0
2013-12-02 11:10:00,60.59,60.65,60.53,60.54,29300.0,41.1187,41.1594,41.078,41.0848,29300.0
2013-12-02 11:15:00,60.54,60.56,60.51,60.53,14800.0,41.0848,41.0983,41.0644,41.078,14800.0
2013-12-02 11:20:00,60.53,60.59,60.51,60.59,26100.0,41.078,41.1187,41.0644,41.1187,26100.0
2013-12-02 11:25:00,60.57,60.65,60.55,60.65,26600.0,41.1051,41.1594,41.0916,41.1594,26600.0
2013-12-02 11:30:00,60.65,60.73,60.65,60.67,29000.0,41.1594,41.2137,41.1594,41.173,29000.0
2013-12-02 11:35:00,60.67,60.74,60.67,60.72,30400.0,41.173,41.2205,41.173,41.2069,30400.0
2013-12-02 11:40:00,60.72,60.74,60.65,60.67,36500.0,41.2069,41.2205,41.1594,41.173,36500.0
2013-12-02 11:45:00,60.65,60.76,60.65,60.75,21400.0,41.1594,41.2341,41.1594,41.2273,21400.0
2013-12-02 11:50:00,60.75,60.79,60.71,60.75,56800.0,41.2273,41.2544,41.2001,41.2273,56800.0
2013-12-02 11:55:00,60.75,60.75,60.7,60.73,55400.0,41.2273,41.2273,41.1933,41.2137,55400.0
2013-12-02 12:00:00,60.74,60.8,60.74,60.77,55400.0,41.2205,41.2612,41.2205,41.2409,55400.0
2013-12-02 12:05:00,60.77,60.77,60.72,60.75,15200.0,41.2409,41.2409,41.2069,41.2273,15200.0
2013-12-02 12:10:00,60.74,60.75,60.71,60.73,16300.0,41.2205,41.2273,41.2001,41.2137,16300.0
2013-12-02 12:15:00,60.73,60.73,60.67,60.69,14000.0,41.2137,41.2137,41.173,41.1866,14000.0
2013-12-02 12:20:00,60.7,60.75,60.7,60.73,34400.0,41.1933,41.2273,41.1933,41.2137,34400.0
2013-12-02 12:25:00,60.75,60.8,60.71,60.76,50900.0,41.2273,41.2612,41.2001,41.2341,50900.0
2013-12-02 12:30:00,60.77,60.79,60.73,60.78,24000.0,41.2409,41.2544,41.2137,41.2476,24000.0
2013-12-02 12:35:00,60.78,60.79,60.73,60.76,44400.0,41.2476,41.2544,41.2137,41.2341,44400.0
2013-12-02 12:40:00,60.76,60.8,60.75,60.77,52600.0,41.2341,41.2612,41.2273,41.2409,52600.0
2013-12-02 12:45:00,60.78,60.78,60.73,60.75,48100.0,41.2476,41.2476,41.2137,41.2273,48100.0
2013-12-02 12:50:00,60.76,60.77,60.73,60.75,42200.0,41.2341,41.2409,41.2137,41.2273,42200.0
2013-12-02 12:55:00,60.75,60.79,60.74,60.76,40600.0,41.2273,41.2544,41.2205,41.2341,40600.0
2013-12-02 13:00:00,60.77,60.82,60.76,60.78,90600.0,41.2409,41.2748,41.2341,41.2476,90600.0
2013-12-02 13:05:00,60.78,60.79,60.75,60.79,23000.0,41.2476,41.2544,41.2273,41.2544,23000.0
2013-12-02 13:10:00,60.79,60.82,60.77,60.82,36100.0,41.2544,41.2748,41.2409,41.2748,36100.0
2013-12-02 13:15:00,60.81,60.84,60.78,60.78,66000.0,41.268,41.2884,41.2476,41.2476,66000.0
2013-12-02 13:20:00,60.79,60.85,60.78,60.8,42700.0,41.2544,41.2951,41.2476,41.2612,42700.0
2013-12-02 13:25:00,60.81,60.81,60.78,60.81,19500.0,41.268,41.268,41.2476,41.268,19500.0
2013-12-02 13:30:00,60.8,60.84,60.78,60.81,59300.0,41.2612,41.2884,41.2476,41.268,59300.0
2013-12-02 13:35:00,60.82,60.84,60.8,60.81,43600.0,41.2748,41.2884,41.2612,41.268,43600.0
2013-12-02 13:40:00,60.82,60.82,60.78,60.78,16500.0,41.2748,41.2748,41.2476,41.2476,16500.0
2013-12-02 13:45:00,60.77,60.78,60.69,60.7,28100.0,41.2409,41.2476,41.1866,41.1933,28100.0
2013-12-02 13:50:00,60.71,60.8,60.7,60.79,28300.0,41.2001,41.2612,41.1933,41.2544,28300.0
2013-12-02 13:55:00,60.8,60.81,60.77,60.79,29600.0,41.2612,41.268,41.2409,41.2544,29600.0
2013-12-02 14:00:00,60.79,60.8,60.73,60.74,19200.0,41.2544,41.2612,41.2137,41.2205,19200.0
2013-12-02 14:05:00,60.74,60.76,60.69,60.7,27100.0,41.2205,41.2341,41.1866,41.1933,27100.0
2013-12-02 14:10:00,60.69,60.72,60.69,60.69,13100.0,41.1866,41.2069,41.1866,41.1866,13100.0
2013-12-02 14:15:00,60.68,60.69,60.66,60.66,29400.0,41.1798,41.1866,41.1662,41.1662,29400.0
2013-12-02 14:20:00,60.66,60.66,60.51,60.51,25000.0,41.1662,41.1662,41.0644,41.0644,25000.0
2013-12-02 14:25:00,60.53,60.65,60.52,60.64,33400.0,41.078,41.1594,41.0712,41.1526,33400.0
2013-12-02 14:30:00,60.64,60.7,60.63,60.63,27100.0,41.1526,41.1933,41.1458,41.1458,27100.0
2013-12-02 14:35:00,60.63,60.71,60.61,60.64,21800.0,41.1458,41.2001,41.1323,41.1526,21800.0
2013-12-02 14:40:00,60.64,60.67,60.62,60.63,24500.0,41.1526,41.173,41.1391,41.1458,24500.0
2013-12-02 14:45:00,60.64,60.65,60.59,60.6,42200.0,41.1526,41.1594,41.1187,41.1255,42200.0
2013-12-02 14:50:00,60.6,60.71,60.58,60.68,24400.0,41.1255,41.2001,41.1119,41.1798,24400.0
2013-12-02 14:55:00,60.68,60.72,60.68,60.68,27400.0,41.1798,41.2069,41.1798,41.1798,27400.0
2013-12-02 15:00:00,60.67,60.69,60.66,60.66,12100.0,41.173,41.1866,41.1662,41.1662,12100.0
2013-12-02 15:05:00,60.68,60.75,60.68,60.73,11700.0,41.1798,41.2273,41.1798,41.2137,11700.0
2013-12-02 15:10:00,60.73,60.78,60.73,60.73,13900.0,41.2137,41.2476,41.2137,41.2137,13900.0
2013-12-02 15:15:00,60.72,60.73,60.67,60.67,23500.0,41.2069,41.2137,41.173,41.173,23500.0
2013-12-02 15:20:00,60.69,60.69,60.64,60.65,19000.0,41.1866,41.1866,41.1526,41.1594,19000.0
2013-12-02 15:25:00,60.65,60.65,60.51,60.52,31500.0,41.1594,41.1594,41.0644,41.0712,31500.0
2013-12-02 15:30:00,60.52,60.54,60.44,60.49,73400.0,41.0712,41.0848,41.0169,41.0508,73400.0
2013-12-02 15:35:00,60.49,60.53,60.49,60.53,14600.0,41.0508,41.078,41.0508,41.078,14600.0
2013-12-02 15:40:00,60.53,60.56,60.45,60.48,46700.0,41.078,41.0983,41.0237,41.044,46700.0
2013-12-02 15:45:00,60.47,60.57,60.43,60.52,66100.0,41.0373,41.1051,41.0101,41.0712,66100.0
2013-12-02 15:50:00,60.52,60.54,60.45,60.52,65700.0,41.0712,41.0848,41.0237,41.0712,65700.0
2013-12-02 15:55:00,60.51,60.56,60.46,60.54,128300.0,41.0644,41.0983,41.0305,41.0848,128300.0
2013-12-03 09:30:00,60.76,60.88,60.46,60.86,98700.0,41.2341,41.3155,41.0305,41.3019,98700.0
2013-12-03 09:35:00,60.81,60.92,60.69,60.75,27900.0,41.268,41.3426,41.1866,41.2273,27900.0
2013-12-03 09:40:00,60.74,60.92,60.68,60.82,59300.0,41.2205,41.3426,41.1798,41.2748,59300.0
2013-12-03 09:45:00,60.84,61.0,60.75,60.99,49800.0,41.2884,41.3969,41.2273,41.3902,49800.0
2013-12-03 09:50:00,60.95,61.14,60.93,61.0,38600.0,41.363,41.4919,41.3494,41.3969,38600.0
2013-12-03 09:55:00,60.96,61.34,60.96,61.26,74400.0,41.3698,41.6277,41.3698,41.5734,74400.0
2013-12-03 10:00:00,61.3,61.35,61.17,61.22,72100.0,41.6005,41.6345,41.5123,41.5462,72100.0
2013-12-03 10:05:00,61.25,61.34,61.14,61.17,63300.0,41.5666,41.6277,41.4919,41.5123,63300.0
2013-12-03 10:10:00,61.16,61.22,61.11,61.12,30200.0,41.5055,41.5462,41.4716,41.4784,30200.0
2013-12-03 10:15:00,61.12,61.34,61.11,61.29,114400.0,41.4784,41.6277,41.4716,41.5937,114400.0
2013-12-03 10:20:00,61.29,61.48,61.29,61.46,45600.0,41.5937,41.7227,41.5937,41.7091,45600.0
2013-12-03 10:25:00,61.48,61.52,61.34,61.51,86400.0,41.7227,41.7498,41.6277,41.743,86400.0
2013-12-03 10:30:00,61.5,61.75,61.49,61.75,76700.0,41.7363,41.9059,41.7295,41.9059,76700.0
2013-12-03 10:35:00,61.74,61.78,61.65,61.69,106700.0,41.8991,41.9263,41.8381,41.8652,106700.0
2013-12-03 10:40:00,61.69,61.82,61.65,61.79,141800.0,41.8652,41.9534,41.8381,41.9331,141800.0
2013-12-03 10:45:00,61.81,61.84,61.72,61.82,34200.0,41.9466,41.967,41.8856,41.9534,34200.0
2013-12-03 10:50:00,61.79,61.83,61.76,61.82,46800.0,41.9331,41.9602,41.9127,41.9534,46800.0
2013-12-03 10:55:00,61.83,61.92,61.78,61.87,122500.0,41.9602,42.0213,41.9263,41.9874,122500.0
2013-12-03 11:00:00,61.87,61.92,61.74,61.88,61700.0,41.9874,42.0213,41.8991,41.9941,61700.0
2013-12-03 11:05:00,61.86,61.92,61.82,61.9,45300.0,41.9806,42.0213,41.9534,42.0077,45300.0
2013-12-03 11:10:00,61.9,61.93,61.86,61.87,35300.0,42.0077,42.0281,41.9806,41.9874,35300.0
2013-12-03 11:15:00,61.87,61.88,61.65,61.67,43700.0,41.9874,41.9941,41.8381,41.8516,43700.0
2013-12-03 11:20:00,61.67,61.78,61.64,61.66,31300.0,41.8516,41.9263,41.8313,41.8448,31300.0
2013-12-03 11:25:00,61.67,61.69,61.59,61.62,50200.0,41.8516,41.8652,41.7973,41.8177,50200.0
2013-12-03 11:30:00,61.62,61.7,61.55,61.63,38700.0,41.8177,41.872,41.7702,41.8245,38700.0
2013-12-03 11:35:00,61.62,61.74,61.59,61.73,59300.0,41.8177,41.8991,41.7973,41.8923,59300.0
2013-12-03 11:40:00,61.73,61.74,61.63,61.71,61500.0,41.8923,41.8991,41.8245,41.8788,61500.0
2013-12-03 11:45:00,61.72,61.74,61.64,61.69,36400.0,41.8856,41.8991,41.8313,41.8652,36400.0
2013-12-03 11:50:00,61.68,61.71,61.54,61.56,24200.0,41.8584,41.8788,41.7634,41.777,24200.0
2013-12-03 11:55:00,61.57,61.65,61.57,61.63,20500.0,41.7838,41.8381,41.7838,41.8245,20500.0
2013-12-03 12:00:00,61.64,61.7,61.59,61.61,47800.0,41.8313,41.872,41.7973,41.8109,47800.0
2013-12-03 12:05:00,61.61,61.66,61.56,61.56,35000.0,41.8109,41.8448,41.777,41.777,35000.0
2013-12-03 12:10:00,61.57,61.65,61.55,61.57,30500.0,41.7838,41.8381,41.7702,41.7838,30500.0
2013-12-03 12:15:00,61.57,61.64,61.49,61.51,13300.0,41.7838,41.8313,41.7295,41.743,13300.0
2013-12-03 12:20:00,61.51,61.59,61.5,61.58,27300.0,41.743,41.7973,41.7363,41.7906,27300.0
2013-12-03 12:25:00,61.57,61.58,61.51,61.53,16500.0,41.7838,41.7906,41.743,41.7566,16500.0
2013-12-03 12:30:00,61.52,61.53,61.42,61.47,43600.0,41.7498,41.7566,41.682,41.7159,43600.0
2013-12-03 12:35:00,61.48,61.57,61.48,61.5,17700.0,41.7227,41.7838,41.7227,41.7363,17700.0
2013-12-03 12:40:00,61.51,61.55,61.47,61.48,16600.0,41.743,41.7702,41.7159,41.7227,16600.0
2013-12-03 12:45:00,61.47,61.48,61.33,61.39,14400.0,41.7159,41.7227,41.6209,41.6616,14400.0
2013-12-03 12:50:00,61.4,61.46,61.37,61.45,24900.0,41.6684,41.7091,41.648,41.7023,24900.0
2013-12-03 12:55:00,61.45,61.51,61.44,61.48,8300.0,41.7023,41.743,41.6955,41.7227,8300.0
2013-12-03 13:00:00,61.48,61.48,61.37,61.37,8300.0,41.7227,41.7227,41.648,41.648,8300.0
2013-12-03 13:05:00,61.38,61.5,61.38,61.46,14200.0,41.6548,41.7363,41.6548,41.7091,14200.0
2013-12-03 13:10:00,61.47,61.48,61.4,61.4,11900.0,41.7159,41.7227,41.6684,41.6684,11900.0
2013-12-03 13:15:00,61.39,61.42,61.36,61.4,21300.0,41.6616,41.682,41.6413,41.6684,21300.0
2013-12-03 13:20:00,61.41,61.5,61.38,61.39,13800.0,41.6752,41.7363,41.6548,41.6616,13800.0
2013-12-03 13:25:00,61.39,61.46,61.38,61.41,9400.0,41.6616,41.7091,41.6548,41.6752,9400.0
2013-12-03 13:30:00,61.42,61.48,61.41,61.44,13700.0,41.682,41.7227,41.6752,41.6955,13700.0
2013-12-03 13:35:00,61.42,61.46,61.4,61.45,15400.0,41.682,41.7091,41.6684,41.7023,15400.0
2013-12-03 13:40:00,61.45,61.48,61.35,61.4,15700.0,41.7023,41.7227,41.6345,41.6684,15700.0
2013-12-03 13:45:00,61.42,61.45,61.39,61.39,13800.0,41.682,41.7023,41.6616,41.6616,13800.0
2013-12-03 13:50:00,61.4,61.47,61.38,61.42,24500.0,41.6684,41.7159,41.6548,41.682,24500.0
2013-12-03 13:55:00,61.42,61.43,61.31,61.32,11500.0,41.682,41.6888,41.6073,41.6141,11500.0
2013-12-03 14:00:00,61.33,61.42,61.33,61.39,16200.0,41.6209,41.682,41.6209,41.6616,16200.0
2013-12-03 14:05:00,61.39,61.42,61.3,61.3,23800.0,41.6616,41.682,41.6005,41.6005,23800.0
2013-12-03 14:10:00,61.31,61.39,61.3,61.37,13300.0,41.6073,41.6616,41.6005,41.648,13300.0
2013-12-03 14:15:00,61.36,61.36,61.26,61.26,15100.0,41.6413,41.6413,41.5734,41.5734,15100.0
2013-12-03 14:20:00,61.26,61.35,61.25,61.32,17200.0,41.5734,41.6345,41.5666,41.6141,17200.0
2013-12-03 14:25:00,61.31,61.39,61.3,61.37,13200.0,41.6073,41.6616,41.6005,41.648,13200.0
2013-12-03 14:30:00,61.37,61.42,61.31,61.36,19300.0,41.648,41.682,41.6073,41.6413,19300.0
2013-12-03 14:35:00,61.37,61.44,61.36,61.42,16900.0,41.648,41.6955,41.6413,41.682,16900.0
2013-12-03 14:40:00,61.42,61.44,61.38,61.38,15400.0,41.682,41.6955,41.6548,41.6548,15400.0
2013-12-03 14:45:00,61.4,61.45,61.39,61.43,16500.0,41.6684,41.7023,41.6616,41.6888,16500.0
2013-12-03 14:50:00,61.43,61.45,61.37,61.39,24500.0,41.6888,41.7023,41.648,41.6616,24500.0
2013-12-03 14:55:00,61.39,61.44,61.39,61.42,16300.0,41.6616,41.6955,41.6616,41.682,16300.0
2013-12-03 15:00:00,61.42,61.43,61.35,61.39,16500.0,41.682,41.6888,41.6345,41.6616,16500.0
2013-12-03 15:05:00,61.39,61.42,61.36,61.38,20300.0,41.6616,41.682,41.6413,41.6548,20300.0
2013-12-03 15:10:00,61.37,61.38,61.3,61.31,30200.0,41.648,41.6548,41.6005,41.6073,30200.0
2013-12-03 15:15:00,61.31,61.36,61.31,61.34,17100.0,41.6073,41.6413,41.6073,41.6277,17100.0
2013-12-03 15:20:00,61.34,61.36,61.26,61.26,27300.0,41.6277,41.6413,41.5734,41.5734,27300.0
2013-12-03 15:25:00,61.26,61.33,61.26,61.33,24100.0,41.5734,41.6209,41.5734,41.6209,24100.0
2013-12-03 15:30:00,61.32,61.34,61.29,61.31,41300.0,41.6141,41.6277,41.5937,41.6073,41300.0
2013-12-03 15:35:00,61.3,61.33,61.27,61.27,42600.0,41.6005,41.6209,41.5802,41.5802,42600.0
2013-12-03 15:40:00,61.28,61.31,61.25,61.29,40500.0,41.587,41.6073,41.5666,41.5937,40500.0
2013-12-03 15:45:00,61.28,61.35,61.23,61.32,84300.0,41.587,41.6345,41.553,41.6141,84300.0
2013-12-03 15:50:00,61.33,61.42,61.33,61.4,85800.0,41.6209,41.682,41.6209,41.6684,85800.0
2013-12-03 15:55:00,61.39,61.47,61.39,61.45,196500.0,41.6616,41.7159,41.6616,41.7023,196500.0
2013-12-04 09:30:00,61.26,61.58,61.17,61.48,104500.0,41.5734,41.7906,41.5123,41.7227,104500.0
2013-12-04 09:35:00,61.47,61.74,61.41,61.74,58200.0,41.7159,41.8991,41.6752,41.8991,58200.0
2013-12-04 09:40:00,61.74,61.77,61.44,61.53,64000.0,41.8991,41.9195,41.6955,41.7566,64000.0
2013-12-04 09:45:00,61.53,61.61,61.45,61.47,47500.0,41.7566,41.8109,41.7023,41.7159,47500.0
2013-12-04 09:50:00,61.41,61.43,61.09,61.2,48900.0,41.6752,41.6888,41.458,41.5327,48900.0
2013-12-04 09:55:00,61.2,61.24,61.05,61.11,38200.0,41.5327,41.5598,41.4309,41.4716,38200.0
2013-12-04 10:00:00,61.09,61.58,61.09,61.58,37600.0,41.458,41.7906,41.458,41.7906,37600.0
2013-12-04 10:05:00,61.58,61.79,61.49,61.78,50200.0,41.7906,41.9331,41.7295,41.9263,50200.0
2013-12-04 10:10:00,61.79,61.8,61.66,61.71,37500.0,41.9331,41.9399,41.8448,41.8788,37500.0
2013-12-04 10:15:00,61.72,61.76,61.65,61.68,32800.0,41.8856,41.9127,41.8381,41.8584,32800.0
2013-12-04 10:20:00,61.67,61.78,61.65,61.74,75100.0,41.8516,41.9263,41.8381,41.8991,75100.0
2013-12-04 10:25:00,61.74,61.79,61.67,61.75,51300.0,41.8991,41.9331,41.8516,41.9059,51300.0
2013-12-04 10:30:00,61.74,61.75,61.51,61.53,65700.0,41.8991,41.9059,41.743,41.7566,65700.0
2013-12-04 10:35:00,61.53,61.53,61.41,61.45,36900.0,41.7566,41.7566,41.6752,41.7023,36900.0
2013-12-04 10:40:00,61.43,61.5,61.4,61.45,20600.0,41.6888,41.7363,41.6684,41.7023,20600.0
2013-12-04 10:45:00,61.43,61.55,61.43,61.51,14200.0,41.6888,41.7702,41.6888,41.743,14200.0
2013-12-04 10:50:00,61.5,61.56,61.5,61.54,27000.0,41.7363,41.777,41.7363,41.7634,27000.0
2013-12-04 10:55:00,61.54,61.55,61.43,61.51,28500.0,41.7634,41.7702,41.6888,41.743,28500.0
2013-12-04 11:00:00,61.52,61.53,61.42,61.42,13900.0,41.7498,41.7566,41.682,41.682,13900.0
2013-12-04 11:05:00,61.41,61.51,61.38,61.45,15300.0,41.6752,41.743,41.6548,41.7023,15300.0
2013-12-04 11:10:00,61.45,61.45,61.34,61.38,22100.0,41.7023,41.7023,41.6277,41.6548,22100.0
2013-12-04 11:15:00,61.38,61.45,61.34,61.43,20500.0,41.6548,41.7023,41.6277,41.6888,20500.0
2013-12-04 11:20:00,61.43,61.44,61.33,61.33,25100.0,41.6888,41.6955,41.6209,41.6209,25100.0
2013-12-04 11:25:00,61.33,61.37,61.27,61.28,64600.0,41.6209,41.648,41.5802,41.587,64600.0
2013-12-04 11:30:00,61.28,61.34,61.26,61.32,31900.0,41.587,41.6277,41.5734,41.6141,31900.0
2013-12-04 11:35:00,61.32,61.4,61.31,61.32,16800.0,41.6141,41.6684,41.6073,41.6141,16800.0
2013-12-04 11:40:00,61.33,61.41,61.31,61.39,15500.0,41.6209,41.6752,41.6073,41.6616,15500.0
2013-12-04 11:45:00,61.38,61.45,61.31,61.32,14200.0,41.6548,41.7023,41.6073,41.6141,14200.0
2013-12-04 11:50:00,61.31,61.4,61.29,61.35,19500.0,41.6073,41.6684,41.5937,41.6345,19500.0
2013-12-04 11:55:00,61.34,61.41,61.34,61.39,13800.0,41.6277,41.6752,41.6277,41.6616,13800.0
2013-12-04 12:00:00,61.39,61.41,61.28,61.32,20100.0,41.6616,41.6752,41.587,41.6141,20100.0
2013-12-04 12:05:00,61.31,61.32,61.25,61.27,10100.0,41.6073,41.6141,41.5666,41.5802,10100.0
2013-12-04 12:10:00,61.28,61.32,61.22,61.28,11400.0,41.587,41.6141,41.5462,41.587,11400.0
2013-12-04 12:15:00,61.26,61.34,61.19,61.33,12200.0,41.5734,41.6277,41.5259,41.6209,12200.0
2013-12-04 12:20:00,61.32,61.32,61.25,61.27,9200.0,41.6141,41.6141,41.5666,41.5802,9200.0
2013-12-04 12:25:00,61.26,61.29,61.21,61.25,26400.0,41.5734,41.5937,41.5395,41.5666,26400.0
2013-12-04 12:30:00,61.27,61.4,61.27,61.37,29400.0,41.5802,41.6684,41.5802,41.648,29400.0
2013-12-04 12:35:00,61.38,61.39,61.31,61.34,12700.0,41.6548,41.6616,41.6073,41.6277,12700.0
2013-12-04 12:40:00,61.34,61.34,61.26,61.32,8000.0,41.6277,41.6277,41.5734,41.6141,8000.0
2013-12-04 12:45:00,61.32,61.36,61.25,61.25,12600.0,41.6141,41.6413,41.5666,41.5666,12600.0
2013-12-04 12:50:00,61.27,61.32,61.2,61.21,9700.0,41.5802,41.6141,41.5327,41.5395,9700.0
2013-12-04 12:55:00,61.21,61.3,61.21,61.29,8600.0,41.5395,41.6005,41.5395,41.5937,8600.0
2013-12-04 13:00:00,61.29,61.34,61.26,61.26,10500.0,41.5937,41.6277,41.5734,41.5734,10500.0
2013-12-04 13:05:00,61.25,61.25,61.15,61.18,12400.0,41.5666,41.5666,41.4987,41.5191,12400.0
2013-12-04 13:10:00,61.18,61.18,61.07,61.07,11900.0,41.5191,41.5191,41.4444,41.4444,11900.0
2013-12-04 13:15:00,61.07,61.07,60.98,61.03,26900.0,41.4444,41.4444,41.3834,41.4173,26900.0
2013-12-04 13:20:00,61.02,61.04,60.95,61.01,21600.0,41.4105,41.4241,41.363,41.4037,21600.0
2013-12-04 13:25:00,61.0,61.01,60.93,60.95,23800.0,41.3969,41.4037,41.3494,41.363,23800.0
2013-12-04 13:30:00,60.95,60.99,60.86,60.93,35200.0,41.363,41.3902,41.3019,41.3494,35200.0
2013-12-04 13:35:00,60.95,61.05,60.95,60.99,36800.0,41.363,41.4309,41.363,41.3902,36800.0
2013-12-04 13:40:00,60.98,60.99,60.92,60.97,22000.0,41.3834,41.3902,41.3426,41.3766,22000.0
2013-12-04 13:45:00,60.95,61.07,60.95,61.05,26800.0,41.363,41.4444,41.363,41.4309,26800.0
2013-12-04 13:50:00,61.06,61.13,61.02,61.03,25100.0,41.4377,41.4852,41.4105,41.4173,25100.0
2013-12-04 13:55:00,61.04,61.16,61.0,61.13,55200.0,41.4241,41.5055,41.3969,41.4852,55200.0
2013-12-04 14:00:00,61.15,61.19,61.12,61.18,17400.0,41.4987,41.5259,41.4784,41.5191,17400.0
2013-12-04 14:05:00,61.16,61.17,61.04,61.05,13100.0,41.5055,41.5123,41.4241,41.4309,13100.0
2013-12-04 14:10:00,61.06,61.23,61.06,61.19,13200.0,41.4377,41.553,41.4377,41.5259,13200.0
2013-12-04 14:15:00,61.19,61.22,61.13,61.21,25100.0,41.5259,41.5462,41.4852,41.5395,25100.0
2013-12-04 14:20:00,61.21,61.22,61.17,61.18,8600.0,41.5395,41.5462,41.5123,41.5191,8600.0
2013-12-04 14:25:00,61.19,61.26,61.15,61.2,21400.0,41.5259,41.5734,41.4987,41.5327,21400.0
2013-12-04 14:30:00,61.21,61.32,61.2,61.32,19500.0,41.5395,41.6141,41.5327,41.6141,19500.0
2013-12-04 14:35:00,61.29,61.3,61.21,61.21,22800.0,41.5937,41.6005,41.5395,41.5395,22800.0
2013-12-04 14:40:00,61.21,61.23,61.14,61.15,32000.0,41.5395,41.553,41.4919,41.4987,32000.0
2013-12-04 14:45:00,61.15,61.16,61.08,61.1,19700.0,41.4987,41.5055,41.4512,41.4648,19700.0
2013-12-04 14:50:00,61.09,61.11,60.98,61.01,50800.0,41.458,41.4716,41.3834,41.4037,50800.0
2013-12-04 14:55:00,61.03,61.04,60.98,61.0,29000.0,41.4173,41.4241,41.3834,41.3969,29000.0
2013-12-04 15:00:00,60.99,61.0,60.93,60.97,48500.0,41.3902,41.3969,41.3494,41.3766,48500.0
2013-12-04 15:05:00,60.96,60.96,60.87,60.87,76500.0,41.3698,41.3698,41.3087,41.3087,76500.0
2013-12-04 15:10:00,60.87,60.93,60.86,60.9,24600.0,41.3087,41.3494,41.3019,41.3291,24600.0
2013-12-04 15:15:00,60.89,60.93,60.88,60.93,108200.0,41.3223,41.3494,41.3155,41.3494,108200.0
2013-12-04 15:20:00,60.92,60.94,60.89,60.93,25800.0,41.3426,41.3562,41.3223,41.3494,25800.0
2013-12-04 15:25:00,60.94,60.96,60.89,60.9,69800.0,41.3562,41.3698,41.3223,41.3291,69800.0
2013-12-04 15:30:00,60.9,60.94,60.87,60.9,111600.0,41.3291,41.3562,41.3087,41.3291,111600.0
2013-12-04 15:35:00,60.9,60.94,60.88,60.88,71700.0,41.3291,41.3562,41.3155,41.3155,71700.0
2013-12-04 15:40:00,60.88,60.98,60.87,60.94,65100.0,41.3155,41.3834,41.3087,41.3562,65100.0
2013-12-04 15:45:00,60.93,60.94,60.8,60.84,87900.0,41.3494,41.3562,41.2612,41.2884,87900.0
2013-12-04 15:50:00,60.83,60.85,60.78,60.84,199600.0,41.2816,41.2951,41.2476,41.2884,199600.0
2013-12-04 15:55:00,60.84,60.86,60.77,60.84,319100.0,41.2884,41.3019,41.2409,41.2884,319100.0
2013-12-05 09:30:00,60.61,60.72,60.51,60.63,58400.0,41.1323,41.2069,41.0644,41.1458,58400.0
2013-12-05 09:35:00,60.63,60.97,60.63,60.76,32200.0,41.1458,41.3766,41.1458,41.2341,32200.0
2013-12-05 09:40:00,60.75,60.84,60.5,60.54,52800.0,41.2273,41.2884,41.0576,41.0848,52800.0
2013-12-05 09:45:00,60.55,60.6,60.46,60.46,35000.0,41.0916,41.1255,41.0305,41.0305,35000.0
2013-12-05 09:50:00,60.47,60.65,60.43,60.56,41600.0,41.0373,41.1594,41.0101,41.0983,41600.0
2013-12-05 09:55:00,60.56,60.68,60.51,60.67,14200.0,41.0983,41.1798,41.0644,41.173,14200.0
2013-12-05 10:00:00,60.65,61.1,60.64,61.03,54100.0,41.1594,41.4648,41.1526,41.4173,54100.0
2013-12-05 10:05:00,61.04,61.05,60.87,60.96,49100.0,41.4241,41.4309,41.3087,41.3698,49100.0
2013-12-05 10:10:00,60.97,61.04,60.83,60.98,66200.0,41.3766,41.4241,41.2816,41.3834,66200.0
2013-12-05 10:15:00,60.99,61.01,60.9,61.0,35000.0,41.3902,41.4037,41.3291,41.3969,35000.0
2013-12-05 10:20:00,61.0,61.04,60.92,60.93,43300.0,41.3969,41.4241,41.3426,41.3494,43300.0
2013-12-05 10:25:00,60.93,61.04,60.9,60.98,47300.0,41.3494,41.4241,41.3291,41.3834,47300.0
2013-12-05 10:30:00,61.0,61.49,60.99,61.2,131800.0,41.3969,41.7295,41.3902,41.5327,131800.0
2013-12-05 10:35:00,61.19,61.28,61.1,61.25,50700.0,41.5259,41.587,41.4648,41.5666,50700.0
2013-12-05 10:40:00,61.24,61.29,61.1,61.28,53400.0,41.5598,41.5937,41.4648,41.587,53400.0
2013-12-05 10:45:00,61.26,61.3,61.12,61.3,37400.0,41.5734,41.6005,41.4784,41.6005,37400.0
2013-12-05 10:50:00,61.31,61.38,61.15,61.18,25800.0,41.6073,41.6548,41.4987,41.5191,25800.0
2013-12-05 10:55:00,61.18,61.2,61.03,61.12,34300.0,41.5191,41.5327,41.4173,41.4784,34300.0
2013-12-05 11:00:00,61.09,61.25,60.99,61.23,38600.0,41.458,41.5666,41.3902,41.553,38600.0
2013-12-05 11:05:00,61.23,61.3,61.17,61.18,19300.0,41.553,41.6005,41.5123,41.5191,19300.0
2013-12-05 11:10:00,61.17,61.49,61.16,61.38,42500.0,41.5123,41.7295,41.5055,41.6548,42500.0
2013-12-05 11:15:00,61.36,61.5,61.34,61.41,45900.0,41.6413,41.7363,41.6277,41.6752,45900.0
2013-12-05 11:20:00,61.41,61.45,61.34,61.38,34000.0,41.6752,41.7023,41.6277,41.6548,34000.0
2013-12-05 11:25:00,61.38,61.48,61.33,61.39,30200.0,41.6548,41.7227,41.6209,41.6616,30200.0
2013-12-05 11:30:00,61.36,61.39,61.27,61.33,39200.0,41.6413,41.6616,41.5802,41.6209,39200.0
2013-12-05 11:35:00,61.34,61.48,61.29,61.48,23500.0,41.6277,41.7227,41.5937,41.7227,23500.0
2013-12-05 11:40:00,61.46,61.5,61.32,61.48,43200.0,41.7091,41.7363,41.6141,41.7227,43200.0
2013-12-05 11:45:00,61.47,61.48,61.32,61.39,15200.0,41.7159,41.7227,41.6141,41.6616,15200.0
2013-12-05 11:50:00,61.39,61.5,61.39,61.46,17400.0,41.6616,41.7363,41.6616,41.7091,17400.0
2013-12-05 11:55:00,61.46,61.54,61.45,61.53,33300.0,41.7091,41.7634,41.7023,41.7566,33300.0
2013-12-05 12:00:00,61.54,61.66,61.51,61.66,33900.0,41.7634,41.8448,41.743,41.8448,33900.0
2013-12-05 12:05:00,61.66,61.74,61.65,61.71,47600.0,41.8448,41.8991,41.8381,41.8788,47600.0
2013-12-05 12:10:00,61.72,61.79,61.41,61.71,148100.0,41.8856,41.9331,41.6752,41.8788,148100.0
2013-12-05 12:15:00,61.7,61.81,61.65,61.77,35600.0,41.872,41.9466,41.8381,41.9195,35600.0
2013-12-05 12:20:00,61.75,61.83,61.75,61.76,23400.0,41.9059,41.9602,41.9059,41.9127,23400.0
2013-12-05 12:25:00,61.78,61.84,61.77,61.81,21000.0,41.9263,41.967,41.9195,41.9466,21000.0
2013-12-05 12:30:00,61.8,61.84,61.75,61.78,48400.0,41.9399,41.967,41.9059,41.9263,48400.0
2013-12-05 12:35:00,61.79,61.9,61.76,61.85,50700.0,41.9331,42.0077,41.9127,41.9738,50700.0
2013-12-05 12:40:00,61.84,61.89,61.77,61.79,37800.0,41.967,42.0009,41.9195,41.9331,37800.0
2013-12-05 12:45:00,61.79,61.79,61.72,61.78,41500.0,41.9331,41.9331,41.8856,41.9263,41500.0
2013-12-05 12:50:00,61.78,61.84,61.76,61.82,22100.0,41.9263,41.967,41.9127,41.9534,22100.0
2013-12-05 12:55:00,61.83,61.9,61.82,61.88,42500.0,41.9602,42.0077,41.9534,41.9941,42500.0
2013-12-05 13:00:00,61.87,61.9,61.83,61.85,25900.0,41.9874,42.0077,41.9602,41.9738,25900.0
2013-12-05 13:05:00,61.84,61.9,61.77,61.78,14900.0,41.967,42.0077,41.9195,41.9263,14900.0
2013-12-05 13:10:00,61.78,61.8,61.69,61.7,37800.0,41.9263,41.9399,41.8652,41.872,37800.0
2013-12-05 13:15:00,61.7,61.76,61.66,61.71,34200.0,41.872,41.9127,41.8448,41.8788,34200.0
2013-12-05 13:20:00,61.72,61.75,61.64,61.69,19700.0,41.8856,41.9059,41.8313,41.8652,19700.0
2013-12-05 13:25:00,61.7,61.77,61.63,61.63,36900.0,41.872,41.9195,41.8245,41.8245,36900.0
2013-12-05 13:30:00,61.63,61.63,61.48,61.51,47300.0,41.8245,41.8245,41.7227,41.743,47300.0
2013-12-05 13:35:00,61.51,61.55,61.44,61.44,20700.0,41.743,41.7702,41.6955,41.6955,20700.0
2013-12-05 13:40:00,61.44,61.44,61.29,61.34,64200.0,41.6955,41.6955,41.5937,41.6277,64200.0
2013-12-05 13:45:00,61.34,61.35,61.19,61.27,22200.0,41.6277,41.6345,41.5259,41.5802,22200.0
2013-12-05 13:50:00,61.26,61.33,61.15,61.28,20700.0,41.5734,41.6209,41.4987,41.587,20700.0
2013-12-05 13:55:00,61.28,61.33,61.22,61.29,15500.0,41.587,41.6209,41.5462,41.5937,15500.0
2013-12-05 14:00:00,61.28,61.3,61.22,61.23,18900.0,41.587,41.6005,41.5462,41.553,18900.0
2013-12-05 14:05:00,61.24,61.24,61.14,61.2,53200.0,41.5598,41.5598,41.4919,41.5327,53200.0
2013-12-05 14:10:00,61.19,61.22,61.08,61.11,37900.0,41.5259,41.5462,41.4512,41.4716,37900.0
2013-12-05 14:15:00,61.11,61.23,61.1,61.15,31600.0,41.4716,41.553,41.4648,41.4987,31600.0
2013-12-05 14:20:00,61.15,61.18,61.12,61.15,18500.0,41.4987,41.5191,41.4784,41.4987,18500.0
2013-12-05 14:25:00,61.15,61.22,61.1,61.19,29700.0,41.4987,41.5462,41.4648,41.5259,29700.0
2013-12-05 14:30:00,61.19,61.32,61.14,61.28,41800.0,41.5259,41.6141,41.4919,41.587,41800.0
2013-12-05 14:35:00,61.27,61.46,61.27,61.46,24700.0,41.5802,41.7091,41.5802,41.7091,24700.0
2013-12-05 14:40:00,61.45,61.48,61.33,61.37,43900.0,41.7023,41.7227,41.6209,41.648,43900.0
2013-12-05 14:45:00,61.36,61.37,61.29,61.33,16100.0,41.6413,41.648,41.5937,41.6209,16100.0
2013-12-05 14:50:00,61.34,61.34,61.19,61.19,17600.0,41.6277,41.6277,41.5259,41.5259,17600.0
2013-12-05 14:55:00,61.19,61.27,61.16,61.21,19500.0,41.5259,41.5802,41.5055,41.5395,19500.0
2013-12-05 15:00:00,61.2,61.27,61.14,61.26,28500.0,41.5327,41.5802,41.4919,41.5734,28500.0
2013-12-05 15:05:00,61.26,61.29,61.19,61.28,38000.0,41.5734,41.5937,41.5259,41.587,38000.0
2013-12-05 15:10:00,61.27,61.32,61.19,61.3,32500.0,41.5802,41.6141,41.5259,41.6005,32500.0
2013-12-05 15:15:00,61.3,61.35,61.28,61.34,32000.0,41.6005,41.6345,41.587,41.6277,32000.0
2013-12-05 15:20:00,61.33,61.35,61.26,61.27,60200.0,41.6209,41.6345,41.5734,41.5802,60200.0
2013-12-05 15:25:00,61.26,61.35,61.26,61.28,39900.0,41.5734,41.6345,41.5734,41.587,39900.0
2013-12-05 15:30:00,61.28,61.4,61.28,61.36,61000.0,41.587,41.6684,41.587,41.6413,61000.0
2013-12-05 15:35:00,61.36,61.44,61.34,61.35,54300.0,41.6413,41.6955,41.6277,41.6345,54300.0
2013-12-05 15:40:00,61.34,61.37,61.29,61.34,85700.0,41.6277,41.648,41.5937,41.6277,85700.0
2013-12-05 15:45:00,61.33,61.43,61.3,61.41,137200.0,41.6209,41.6888,41.6005,41.6752,137200.0
2013-12-05 15:50:00,61.41,61.43,61.33,61.4,134100.0,41.6752,41.6888,41.6209,41.6684,134100.0
2013-12-05 15:55:00,61.39,61.45,61.34,61.35,199300.0,41.6616,41.7023,41.6277,41.6345,199300.0
2013-12-06 09:30:00,61.84,61.9,61.6,61.63,67100.0,41.967,42.0077,41.8041,41.8245,67100.0
2013-12-06 09:35:00,61.65,61.72,61.4,61.4,53500.0,41.8381,41.8856,41.6684,41.6684,53500.0
2013-12-06 09:40:00,61.42,61.47,61.32,61.45,52300.0,41.682,41.7159,41.6141,41.7023,52300.0
2013-12-06 09:45:00,61.45,61.51,61.37,61.37,38500.0,41.7023,41.743,41.648,41.648,38500.0
2013-12-06 09:50:00,61.38,61.61,61.34,61.53,20100.0,41.6548,41.8109,41.6277,41.7566,20100.0
2013-12-06 09:55:00,61.53,61.64,61.34,61.46,75100.0,41.7566,41.8313,41.6277,41.7091,75100.0
2013-12-06 10:00:00,61.46,61.6,61.45,61.6,55000.0,41.7091,41.8041,41.7023,41.8041,55000.0
2013-12-06 10:05:00,61.59,61.59,61.33,61.37,34900.0,41.7973,41.7973,41.6209,41.648,34900.0
2013-12-06 10:10:00,61.38,61.54,61.35,61.5,40200.0,41.6548,41.7634,41.6345,41.7363,40200.0
2013-12-06 10:15:00,61.5,61.61,61.49,61.55,56300.0,41.7363,41.8109,41.7295,41.7702,56300.0
2013-12-06 10:20:00,61.55,61.6,61.43,61.45,31200.0,41.7702,41.8041,41.6888,41.7023,31200.0
2013-12-06 10:25:00,61.45,61.58,61.44,61.51,28100.0,41.7023,41.7906,41.6955,41.743,28100.0
2013-12-06 10:30:00,61.5,61.66,61.42,61.6,149700.0,41.7363,41.8448,41.682,41.8041,149700.0
2013-12-06 10:35:00,61.6,61.64,61.49,61.49,25900.0,41.8041,41.8313,41.7295,41.7295,25900.0
2013-12-06 10:40:00,61.5,61.63,61.47,61.54,26600.0,41.7363,41.8245,41.7159,41.7634,26600.0
2013-12-06 10:45:00,61.54,61.6,61.51,61.53,16100.0,41.7634,41.8041,41.743,41.7566,16100.0
2013-12-06 10:50:00,61.52,61.52,61.42,61.46,20900.0,41.7498,41.7498,41.682,41.7091,20900.0
2013-12-06 10:55:00,61.46,61.47,61.38,61.44,58000.0,41.7091,41.7159,41.6548,41.6955,58000.0
2013-12-06 11:00:00,61.44,61.55,61.36,61.48,66400.0,41.6955,41.7702,41.6413,41.7227,66400.0
2013-12-06 11:05:00,61.47,61.54,61.41,61.52,44900.0,41.7159,41.7634,41.6752,41.7498,44900.0
2013-12-06 11:10:00,61.52,61.54,61.45,61.5,24800.0,41.7498,41.7634,41.7023,41.7363,24800.0
2013-12-06 11:15:00,61.47,61.58,61.47,61.56,28900.0,41.7159,41.7906,41.7159,41.777,28900.0
2013-12-06 11:20:00,61.57,61.57,61.46,61.46,18600.0,41.7838,41.7838,41.7091,41.7091,18600.0
2013-12-06 11:25:00,61.46,61.48,61.37,61.39,27800.0,41.7091,41.7227,41.648,41.6616,27800.0
2013-12-06 11:30:00,61.38,61.54,61.38,61.48,44100.0,41.6548,41.7634,41.6548,41.7227,44100.0
2013-12-06 11:35:00,61.47,61.47,61.4,61.46,16800.0,41.7159,41.7159,41.6684,41.7091,16800.0
2013-12-06 11:40:00,61.44,61.44,61.38,61.4,14600.0,41.6955,41.6955,41.6548,41.6684,14600.0
2013-12-06 11:45:00,61.4,61.43,61.3,61.35,21700.0,41.6684,41.6888,41.6005,41.6345,21700.0
2013-12-06 11:50:00,61.36,61.37,61.29,61.3,28900.0,41.6413,41.648,41.5937,41.6005,28900.0
2013-12-06 11:55:00,61.28,61.38,61.28,61.37,15600.0,41.587,41.6548,41.587,41.648,15600.0
2013-12-06 12:00:00,61.36,61.37,61.28,61.31,20600.0,41.6413,41.648,41.587,41.6073,20600.0
2013-12-06 12:05:00,61.31,61.34,61.19,61.22,18800.0,41.6073,41.6277,41.5259,41.5462,18800.0
2013-12-06 12:10:00,61.21,61.32,61.18,61.27,29900.0,41.5395,41.6141,41.5191,41.5802,29900.0
2013-12-06 12:15:00,61.28,61.28,61.16,61.19,37300.0,41.587,41.587,41.5055,41.5259,37300.0
2013-12-06 12:20:00,61.2,61.2,61.09,61.2,31400.0,41.5327,41.5327,41.458,41.5327,31400.0
2013-12-06 12:25:00,61.19,61.23,61.14,61.15,18400.0,41.5259,41.553,41.4919,41.4987,18400.0
2013-12-06 12:30:00,61.15,61.18,61.08,61.08,28500.0,41.4987,41.5191,41.4512,41.4512,28500.0
2013-12-06 12:35:00,61.09,61.2,61.08,61.2,32700.0,41.458,41.5327,41.4512,41.5327,32700.0
2013-12-06 12:40:00,61.19,61.21,61.13,61.16,12300.0,41.5259,41.5395,41.4852,41.5055,12300.0
2013-12-06 12:45:00,61.16,61.17,61.03,61.04,16100.0,41.5055,41.5123,41.4173,41.4241,16100.0
2013-12-06 12:50:00,61.04,61.04,60.95,60.95,19200.0,41.4241,41.4241,41.363,41.363,19200.0
2013-12-06 12:55:00,60.96,61.01,60.9,61.01,35700.0,41.3698,41.4037,41.3291,41.4037,35700.0
2013-12-06 13:00:00,61.02,61.08,60.9,60.93,35200.0,41.4105,41.4512,41.3291,41.3494,35200.0
2013-12-06 13:05:00,60.93,60.95,60.88,60.91,19100.0,41.3494,41.363,41.3155,41.3359,19100.0
2013-12-06 13:10:00,60.9,60.94,60.86,60.89,31500.0,41.3291,41.3562,41.3019,41.3223,31500.0
2013-12-06 13:15:00,60.87,60.91,60.79,60.85,16200.0,41.3087,41.3359,41.2544,41.2951,16200.0
2013-12-06 13:20:00,60.83,60.83,60.75,60.81,25600.0,41.2816,41.2816,41.2273,41.268,25600.0
2013-12-06 13:25:00,60.8,60.81,60.75,60.76,18700.0,41.2612,41.268,41.2273,41.2341,18700.0
2013-12-06 13:30:00,60.77,60.81,60.73,60.75,29400.0,41.2409,41.268,41.2137,41.2273,29400.0
2013-12-06 13:35:00,60.76,60.8,60.58,60.62,37000.0,41.2341,41.2612,41.1119,41.1391,37000.0
2013-12-06 13:40:00,60.63,60.71,60.6,60.66,24300.0,41.1458,41.2001,41.1255,41.1662,24300.0
2013-12-06 13:45:00,60.66,60.66,60.53,60.54,32200.0,41.1662,41.1662,41.078,41.0848,32200.0
2013-12-06 13:50:00,60.53,60.66,60.53,60.57,45900.0,41.078,41.1662,41.078,41.1051,45900.0
2013-12-06 13:55:00,60.59,60.72,60.57,60.7,27200.0,41.1187,41.2069,41.1051,41.1933,27200.0
2013-12-06 14:00:00,60.7,60.7,60.57,60.58,19800.0,41.1933,41.1933,41.1051,41.1119,19800.0
2013-12-06 14:05:00,60.58,60.7,60.58,60.68,19600.0,41.1119,41.1933,41.1119,41.1798,19600.0
2013-12-06 14:10:00,60.67,60.68,60.6,60.64,16300.0,41.173,41.1798,41.1255,41.1526,16300.0
2013-12-06 14:15:00,60.64,60.66,60.6,60.6,21500.0,41.1526,41.1662,41.1255,41.1255,21500.0
2013-12-06 14:20:00,60.59,60.69,60.57,60.67,27700.0,41.1187,41.1866,41.1051,41.173,27700.0
2013-12-06 14:25:00,60.66,60.67,60.61,60.61,35700.0,41.1662,41.173,41.1323,41.1323,35700.0
2013-12-06 14:30:00,60.61,60.68,60.55,60.66,27800.0,41.1323,41.1798,41.0916,41.1662,27800.0
2013-12-06 14:35:00,60.66,60.67,60.61,60.67,12600.0,41.1662,41.173,41.1323,41.173,12600.0
2013-12-06 14:40:00,60.67,60.69,60.62,60.63,17200.0,41.173,41.1866,41.1391,41.1458,17200.0
2013-12-06 14:45:00,60.63,60.64,60.53,60.56,35200.0,41.1458,41.1526,41.078,41.0983,35200.0
2013-12-06 14:50:00,60.55,60.57,60.48,60.48,25400.0,41.0916,41.1051,41.044,41.044,25400.0
2013-12-06 14:55:00,60.47,60.48,60.41,60.42,26200.0,41.0373,41.044,40.9965,41.0033,26200.0
2013-12-06 15:00:00,60.41,60.43,60.32,60.32,31400.0,40.9965,41.0101,40.9355,40.9355,31400.0
2013-12-06 15:05:00,60.33,60.39,60.26,60.26,43400.0,40.9423,40.983,40.8947,40.8947,43400.0
2013-12-06 15:10:00,60.28,60.28,60.18,60.2,51500.0,40.9083,40.9083,40.8405,40.854,51500.0
2013-12-06 15:15:00,60.2,60.25,60.2,60.2,53600.0,40.854,40.888,40.854,40.854,53600.0
2013-12-06 15:20:00,60.2,60.27,60.2,60.24,62200.0,40.854,40.9015,40.854,40.8812,62200.0
2013-12-06 15:25:00,60.24,60.35,60.23,60.33,53300.0,40.8812,40.9558,40.8744,40.9423,53300.0
2013-12-06 15:30:00,60.32,60.33,60.27,60.31,68200.0,40.9355,40.9423,40.9015,40.9287,68200.0
2013-12-06 15:35:00,60.31,60.31,60.22,60.29,58000.0,40.9287,40.9287,40.8676,40.9151,58000.0
2013-12-06 15:40:00,60.29,60.32,60.25,60.28,50700.0,40.9151,40.9355,40.888,40.9083,50700.0
2013-12-06 15:45:00,60.29,60.38,60.28,60.38,72700.0,40.9151,40.9762,40.9083,40.9762,72700.0
2013-12-06 15:50:00,60.37,60.46,60.35,60.45,90700.0,40.9694,41.0305,40.9558,41.0237,90700.0
2013-12-06 15:55:00,60.45,60.5,60.44,60.47,154000.0,41.0237,41.0576,41.0169,41.0373,154000.0
2013-12-09 09:30:00,61.0,61.0,60.56,60.79,100700.0,41.3969,41.3969,41.0983,41.2544,100700.0
2013-12-09 09:35:00,60.77,60.95,60.71,60.89,32400.0,41.2409,41.363,41.2001,41.3223,32400.0
2013-12-09 09:40:00,60.87,60.87,60.59,60.65,41600.0,41.3087,41.3087,41.1187,41.1594,41600.0
2013-12-09 09:45:00,60.65,60.73,60.57,60.66,29300.0,41.1594,41.2137,41.1051,41.1662,29300.0
2013-12-09 09:50:00,60.63,60.7,60.57,60.7,18200.0,41.1458,41.1933,41.1051,41.1933,18200.0
2013-12-09 09:55:00,60.7,60.8,60.65,60.75,32800.0,41.1933,41.2612,41.1594,41.2273,32800.0
2013-12-09 10:00:00,60.76,60.8,60.68,60.78,29900.0,41.2341,41.2612,41.1798,41.2476,29900.0
2013-12-09 10:05:00,60.78,60.88,60.77,60.77,39900.0,41.2476,41.3155,41.2409,41.2409,39900.0
2013-12-09 10:10:00,60.76,60.76,60.58,60.61,33300.0,41.2341,41.2341,41.1119,41.1323,33300.0
2013-12-09 10:15:00,60.61,60.61,60.31,60.32,52500.0,41.1323,41.1323,40.9287,40.9355,52500.0
2013-12-09 10:20:00,60.32,60.42,60.26,60.35,68500.0,40.9355,41.0033,40.8947,40.9558,68500.0
2013-12-09 10:25:00,60.35,60.35,60.13,60.16,39400.0,40.9558,40.9558,40.8065,40.8269,39400.0
2013-12-09 10:30:00,60.16,60.35,60.15,60.28,49400.0,40.8269,40.9558,40.8201,40.9083,49400.0
2013-12-09 10:35:00,60.27,60.47,60.27,60.42,46600.0,40.9015,41.0373,40.9015,41.0033,46600.0
2013-12-09 10:40:00,60.41,60.53,60.38,60.5,29500.0,40.9965,41.078,40.9762,41.0576,29500.0
2013-12-09 10:45:00,60.49,60.61,60.48,60.61,29300.0,41.0508,41.1323,41.044,41.1323,29300.0
2013-12-09 10:50:00,60.63,60.67,60.59,60.66,26100.0,41.1458,41.173,41.1187,41.1662,26100.0
2013-12-09 10:55:00,60.66,60.75,60.55,60.71,26600.0,41.1662,41.2273,41.0916,41.2001,26600.0
2013-12-09 11:00:00,60.72,60.79,60.65,60.76,31000.0,41.2069,41.2544,41.1594,41.2341,31000.0
2013-12-09 11:05:00,60.76,60.8,60.69,60.7,42400.0,41.2341,41.2612,41.1866,41.1933,42400.0
2013-12-09 11:10:00,60.7,60.75,60.67,60.72,30800.0,41.1933,41.2273,41.173,41.2069,30800.0
2013-12-09 11:15:00,60.74,60.79,60.69,60.72,20700.0,41.2205,41.2544,41.1866,41.2069,20700.0
2013-12-09 11:20:00,60.71,60.87,60.69,60.87,34500.0,41.2001,41.3087,41.1866,41.3087,34500.0
2013-12-09 11:25:00,60.89,60.94,60.78,60.79,24000.0,41.3223,41.3562,41.2476,41.2544,24000.0
2013-12-09 11:30:00,60.78,60.87,60.77,60.85,20900.0,41.2476,41.3087,41.2409,41.2951,20900.0
2013-12-09 11:35:00,60.85,60.92,60.85,60.89,21300.0,41.2951,41.3426,41.2951,41.3223,21300.0
2013-12-09 11:40:00,60.91,60.99,60.89,60.94,46000.0,41.3359,41.3902,41.3223,41.3562,46000.0
2013-12-09 11:45:00,60.92,60.94,60.84,60.89,32000.0,41.3426,41.3562,41.2884,41.3223,32000.0
2013-12-09 11:50:00,60.9,60.94,60.77,60.8,21000.0,41.3291,41.3562,41.2409,41.2612,21000.0
2013-12-09 11:55:00,60.81,60.83,60.78,60.79,26300.0,41.268,41.2816,41.2476,41.2544,26300.0
2013-12-09 12:00:00,60.8,60.85,60.76,60.84,18700.0,41.2612,41.2951,41.2341,41.2884,18700.0
2013-12-09 12:05:00,60.84,60.85,60.77,60.77,38200.0,41.2884,41.2951,41.2409,41.2409,38200.0
2013-12-09 12:10:00,60.77,60.78,60.72,60.74,12200.0,41.2409,41.2476,41.2069,41.2205,12200.0
2013-12-09 12:15:00,60.75,60.81,60.74,60.79,25000.0,41.2273,41.268,41.2205,41.2544,25000.0
2013-12-09 12:20:00,60.79,60.8,60.73,60.8,29500.0,41.2544,41.2612,41.2137,41.2612,29500.0
2013-12-09 12:25:00,60.8,60.81,60.76,60.79,8600.0,41.2612,41.268,41.2341,41.2544,8600.0
2013-12-09 12:30:00,60.76,60.78,60.7,60.71,9000.0,41.2341,41.2476,41.1933,41.2001,9000.0
2013-12-09 12:35:00,60.71,60.8,60.71,60.78,8900.0,41.2001,41.2612,41.2001,41.2476,8900.0
2013-12-09 12:40:00,60.78,60.85,60.75,60.84,43500.0,41.2476,41.2951,41.2273,41.2884,43500.0
2013-12-09 12:45:00,60.83,60.84,60.78,60.78,7900.0,41.2816,41.2884,41.2476,41.2476,7900.0
2013-12-09 12:50:00,60.77,60.85,60.77,60.82,10900.0,41.2409,41.2951,41.2409,41.2748,10900.0
2013-12-09 12:55:00,60.84,60.85,60.77,60.77,13900.0,41.2884,41.2951,41.2409,41.2409,13900.0
2013-12-09 13:00:00,60.77,60.85,60.77,60.79,15100.0,41.2409,41.2951,41.2409,41.2544,15100.0
2013-12-09 13:05:00,60.81,60.83,60.77,60.82,14500.0,41.268,41.2816,41.2409,41.2748,14500.0
2013-12-09 13:10:00,60.82,60.84,60.77,60.78,13800.0,41.2748,41.2884,41.2409,41.2476,13800.0
2013-12-09 13:15:00,60.77,60.79,60.74,60.74,8100.0,41.2409,41.2544,41.2205,41.2205,8100.0
2013-12-09 13:20:00,60.75,60.84,60.75,60.78,21500.0,41.2273,41.2884,41.2273,41.2476,21500.0
2013-12-09 13:25:00,60.76,60.82,60.74,60.75,7400.0,41.2341,41.2748,41.2205,41.2273,7400.0
2013-12-09 13:30:00,60.77,60.8,60.7,60.7,19700.0,41.2409,41.2612,41.1933,41.1933,19700.0
2013-12-09 13:35:00,60.7,60.7,60.64,60.64,38800.0,41.1933,41.1933,41.1526,41.1526,38800.0
2013-12-09 13:40:00,60.64,60.75,60.64,60.74,18000.0,41.1526,41.2273,41.1526,41.2205,18000.0
2013-12-09 13:45:00,60.71,60.71,60.64,60.66,22200.0,41.2001,41.2001,41.1526,41.1662,22200.0
2013-12-09 13:50:00,60.65,60.68,60.55,60.55,19000.0,41.1594,41.1798,41.0916,41.0916,19000.0
2013-12-09 13:55:00,60.58,60.64,60.57,60.57,16500.0,41.1119,41.1526,41.1051,41.1051,16500.0
2013-12-09 14:00:00,60.57,60.62,60.54,60.6,25300.0,41.1051,41.1391,41.0848,41.1255,25300.0
2013-12-09 14:05:00,60.61,60.68,60.6,60.64,15700.0,41.1323,41.1798,41.1255,41.1526,15700.0
2013-12-09 14:10:00,60.62,60.69,60.6,60.65,18200.0,41.1391,41.1866,41.1255,41.1594,18200.0
2013-12-09 14:15:00,60.66,60.75,60.66,60.73,31800.0,41.1662,41.2273,41.1662,41.2137,31800.0
2013-12-09 14:20:00,60.73,60.74,60.62,60.66,24900.0,41.2137,41.2205,41.1391,41.1662,24900.0
2013-12-09 14:25:00,60.66,60.74,60.64,60.72,26400.0,41.1662,41.2205,41.1526,41.2069,26400.0
2013-12-09 14:30:00,60.71,60.85,60.71,60.8,26300.0,41.2001,41.2951,41.2001,41.2612,26300.0
2013-12-09 14:35:00,60.79,60.85,60.75,60.83,30500.0,41.2544,41.2951,41.2273,41.2816,30500.0
2013-12-09 14:40:00,60.81,60.89,60.81,60.85,24200.0,41.268,41.3223,41.268,41.2951,24200.0
2013-12-09 14:45:00,60.84,60.95,60.79,60.95,42000.0,41.2884,41.363,41.2544,41.363,42000.0
2013-12-09 14:50:00,60.95,60.95,60.8,60.8,28500.0,41.363,41.363,41.2612,41.2612,28500.0
2013-12-09 14:55:00,60.79,60.86,60.76,60.85,30100.0,41.2544,41.3019,41.2341,41.2951,30100.0
2013-12-09 15:00:00,60.86,60.86,60.74,60.77,30900.0,41.3019,41.3019,41.2205,41.2409,30900.0
2013-12-09 15:05:00,60.77,60.78,60.67,60.72,20200.0,41.2409,41.2476,41.173,41.2069,20200.0
2013-12-09 15:10:00,60.72,60.77,60.71,60.73,25800.0,41.2069,41.2409,41.2001,41.2137,25800.0
2013-12-09 15:15:00,60.73,60.78,60.71,60.78,28900.0,41.2137,41.2476,41.2001,41.2476,28900.0
2013-12-09 15:20:00,60.78,60.81,60.75,60.76,38400.0,41.2476,41.268,41.2273,41.2341,38400.0
2013-12-09 15:25:00,60.76,60.78,60.7,60.7,40100.0,41.2341,41.2476,41.1933,41.1933,40100.0
2013-12-09 15:30:00,60.7,60.75,60.65,60.65,53200.0,41.1933,41.2273,41.1594,41.1594,53200.0
2013-12-09 15:35:00,60.65,60.7,60.64,60.64,36300.0,41.1594,41.1933,41.1526,41.1526,36300.0
2013-12-09 15:40:00,60.65,60.69,60.61,60.66,46900.0,41.1594,41.1866,41.1323,41.1662,46900.0
2013-12-09 15:45:00,60.66,60.7,60.66,60.7,50300.0,41.1662,41.1933,41.1662,41.1933,50300.0
2013-12-09 15:50:00,60.7,60.7,60.67,60.68,53900.0,41.1933,41.1933,41.173,41.1798,53900.0
2013-12-09 15:55:00,60.67,60.71,60.63,60.7,174900.0,41.173,41.2001,41.1458,41.1933,174900.0
2013-12-10 09:30:00,60.48,60.81,60.46,60.63,95000.0,41.044,41.268,41.0305,41.1458,95000.0
2013-12-10 09:35:00,60.68,60.88,60.48,60.49,132500.0,41.1798,41.3155,41.044,41.0508,132500.0
2013-12-10 09:40:00,60.48,60.67,60.45,60.59,39800.0,41.044,41.173,41.0237,41.1187,39800.0
2013-12-10 09:45:00,60.59,60.66,60.45,60.45,33800.0,41.1187,41.1662,41.0237,41.0237,33800.0
2013-12-10 09:50:00,60.5,60.74,60.48,60.65,42700.0,41.0576,41.2205,41.044,41.1594,42700.0
2013-12-10 09:55:00,60.69,60.79,60.55,60.76,62100.0,41.1866,41.2544,41.0916,41.2341,62100.0
2013-12-10 10:00:00,60.76,61.04,60.71,61.02,124800.0,41.2341,41.4241,41.2001,41.4105,124800.0
2013-12-10 10:05:00,61.04,61.08,60.86,60.99,62400.0,41.4241,41.4512,41.3019,41.3902,62400.0
2013-12-10 10:10:00,60.99,61.27,60.98,61.26,83400.0,41.3902,41.5802,41.3834,41.5734,83400.0
2013-12-10 10:15:00,61.26,61.41,61.18,61.37,77200.0,41.5734,41.6752,41.5191,41.648,77200.0
2013-12-10 10:20:00,61.35,61.43,61.33,61.39,137400.0,41.6345,41.6888,41.6209,41.6616,137400.0
2013-12-10 10:25:00,61.39,61.45,61.33,61.37,83400.0,41.6616,41.7023,41.6209,41.648,83400.0
2013-12-10 10:30:00,61.37,61.51,61.14,61.14,80200.0,41.648,41.743,41.4919,41.4919,80200.0
2013-12-10 10:35:00,61.13,61.41,61.05,61.37,79100.0,41.4852,41.6752,41.4309,41.648,79100.0
2013-12-10 10:40:00,61.41,61.41,61.17,61.18,42000.0,41.6752,41.6752,41.5123,41.5191,42000.0
2013-12-10 10:45:00,61.2,61.32,61.19,61.23,35500.0,41.5327,41.6141,41.5259,41.553,35500.0
2013-12-10 10:50:00,61.19,61.2,61.11,61.17,24300.0,41.5259,41.5327,41.4716,41.5123,24300.0
2013-12-10 10:55:00,61.18,61.27,61.15,61.19,92200.0,41.5191,41.5802,41.4987,41.5259,92200.0
2013-12-10 11:00:00,61.21,61.23,61.12,61.17,39100.0,41.5395,41.553,41.4784,41.5123,39100.0
2013-12-10 11:05:00,61.17,61.22,61.05,61.05,28400.0,41.5123,41.5462,41.4309,41.4309,28400.0
2013-12-10 11:10:00,61.08,61.11,61.01,61.03,38000.0,41.4512,41.4716,41.4037,41.4173,38000.0
2013-12-10 11:15:00,61.02,61.09,61.0,61.02,132000.0,41.4105,41.458,41.3969,41.4105,132000.0
2013-12-10 11:20:00,61.03,61.06,60.93,61.02,30900.0,41.4173,41.4377,41.3494,41.4105,30900.0
2013-12-10 11:25:00,61.01,61.05,60.98,61.03,29900.0,41.4037,41.4309,41.3834,41.4173,29900.0
2013-12-10 11:30:00,61.04,61.17,61.03,61.13,55000.0,41.4241,41.5123,41.4173,41.4852,55000.0
2013-12-10 11:35:00,61.13,61.22,61.12,61.22,21800.0,41.4852,41.5462,41.4784,41.5462,21800.0
2013-12-10 11:40:00,61.19,61.19,61.07,61.08,30200.0,41.5259,41.5259,41.4444,41.4512,30200.0
2013-12-10 11:45:00,61.06,61.19,61.06,61.18,21600.0,41.4377,41.5259,41.4377,41.5191,21600.0
2013-12-10 11:50:00,61.18,61.18,61.01,61.09,24900.0,41.5191,41.5191,41.4037,41.458,24900.0
2013-12-10 11:55:00,61.09,61.09,61.01,61.03,34200.0,41.458,41.458,41.4037,41.4173,34200.0
2013-12-10 12:00:00,61.02,61.06,60.99,61.03,24400.0,41.4105,41.4377,41.3902,41.4173,24400.0
2013-12-10 12:05:00,61.04,61.05,60.96,61.04,47300.0,41.4241,41.4309,41.3698,41.4241,47300.0
2013-12-10 12:10:00,61.05,61.12,61.0,61.11,30200.0,41.4309,41.4784,41.3969,41.4716,30200.0
2013-12-10 12:15:00,61.12,61.14,61.05,61.05,10600.0,41.4784,41.4919,41.4309,41.4309,10600.0
2013-12-10 12:20:00,61.05,61.09,61.05,61.09,8500.0,41.4309,41.458,41.4309,41.458,8500.0
2013-12-10 12:25:00,61.09,61.15,61.06,61.14,11500.0,41.458,41.4987,41.4377,41.4919,11500.0
2013-12-10 12:30:00,61.12,61.12,61.04,61.05,21500.0,41.4784,41.4784,41.4241,41.4309,21500.0
2013-12-10 12:35:00,61.05,61.13,61.04,61.08,36300.0,41.4309,41.4852,41.4241,41.4512,36300.0
2013-12-10 12:40:00,61.06,61.13,61.04,61.1,16700.0,41.4377,41.4852,41.4241,41.4648,16700.0
2013-12-10 12:45:00,61.1,61.11,61.04,61.06,15700.0,41.4648,41.4716,41.4241,41.4377,15700.0
2013-12-10 12:50:00,61.09,61.11,61.03,61.1,14300.0,41.458,41.4716,41.4173,41.4648,14300.0
2013-12-10 12:55:00,61.08,61.11,61.05,61.05,11300.0,41.4512,41.4716,41.4309,41.4309,11300.0
2013-12-10 13:00:00,61.05,61.13,61.04,61.13,8300.0,41.4309,41.4852,41.4241,41.4852,8300.0
2013-12-10 13:05:00,61.13,61.14,61.06,61.12,15500.0,41.4852,41.4919,41.4377,41.4784,15500.0
2013-12-10 13:10:00,61.1,61.12,61.05,61.12,12600.0,41.4648,41.4784,41.4309,41.4784,12600.0
2013-12-10 13:15:00,61.12,61.17,61.09,61.15,58700.0,41.4784,41.5123,41.458,41.4987,58700.0
2013-12-10 13:20:00,61.14,61.15,61.09,61.1,21700.0,41.4919,41.4987,41.458,41.4648,21700.0
2013-12-10 13:25:00,61.1,61.14,61.04,61.1,55600.0,41.4648,41.4919,41.4241,41.4648,55600.0
2013-12-10 13:30:00,61.09,61.14,61.05,61.12,12600.0,41.458,41.4919,41.4309,41.4784,12600.0
2013-12-10 13:35:00,61.1,61.1,61.06,61.09,11200.0,41.4648,41.4648,41.4377,41.458,11200.0
2013-12-10 13:40:00,61.08,61.1,61.04,61.07,22300.0,41.4512,41.4648,41.4241,41.4444,22300.0
2013-12-10 13:45:00,61.06,61.07,61.01,61.01,17600.0,41.4377,41.4444,41.4037,41.4037,17600.0
2013-12-10 13:50:00,61.02,61.02,60.93,60.94,18500.0,41.4105,41.4105,41.3494,41.3562,18500.0
2013-12-10 13:55:00,60.94,60.94,60.85,60.85,27600.0,41.3562,41.3562,41.2951,41.2951,27600.0
2013-12-10 14:00:00,60.85,60.89,60.83,60.86,30100.0,41.2951,41.3223,41.2816,41.3019,30100.0
2013-12-10 14:05:00,60.85,60.93,60.84,60.91,28900.0,41.2951,41.3494,41.2884,41.3359,28900.0
2013-12-10 14:10:00,60.91,60.93,60.89,60.9,22500.0,41.3359,41.3494,41.3223,41.3291,22500.0
2013-12-10 14:15:00,60.89,60.93,60.88,60.91,10000.0,41.3223,41.3494,41.3155,41.3359,10000.0
2013-12-10 14:20:00,60.91,61.01,60.91,60.99,16600.0,41.3359,41.4037,41.3359,41.3902,16600.0
2013-12-10 14:25:00,60.99,61.0,60.96,61.0,18800.0,41.3902,41.3969,41.3698,41.3969,18800.0
2013-12-10 14:30:00,61.0,61.0,60.82,60.83,25800.0,41.3969,41.3969,41.2748,41.2816,25800.0
2013-12-10 14:35:00,60.82,60.85,60.79,60.8,25800.0,41.2748,41.2951,41.2544,41.2612,25800.0
2013-12-10 14:40:00,60.79,60.85,60.77,60.85,17600.0,41.2544,41.2951,41.2409,41.2951,17600.0
2013-12-10 14:45:00,60.83,60.83,60.75,60.82,18800.0,41.2816,41.2816,41.2273,41.2748,18800.0
2013-12-10 14:50:00,60.81,60.84,60.78,60.83,10500.0,41.268,41.2884,41.2476,41.2816,10500.0
2013-12-10 14:55:00,60.83,60.96,60.82,60.93,17400.0,41.2816,41.3698,41.2748,41.3494,17400.0
2013-12-10 15:00:00,60.93,61.02,60.93,60.94,31700.0,41.3494,41.4105,41.3494,41.3562,31700.0
2013-12-10 15:05:00,60.94,60.95,60.88,60.92,49700.0,41.3562,41.363,41.3155,41.3426,49700.0
2013-12-10 15:10:00,60.92,60.93,60.86,60.91,29100.0,41.3426,41.3494,41.3019,41.3359,29100.0
2013-12-10 15:15:00,60.91,60.95,60.89,60.89,24000.0,41.3359,41.363,41.3223,41.3223,24000.0
2013-12-10 15:20:00,60.89,60.96,60.87,60.96,41100.0,41.3223,41.3698,41.3087,41.3698,41100.0
2013-12-10 15:25:00,60.96,60.98,60.89,60.93,49200.0,41.3698,41.3834,41.3223,41.3494,49200.0
2013-12-10 15:30:00,60.92,61.02,60.92,60.98,82000.0,41.3426,41.4105,41.3426,41.3834,82000.0
2013-12-10 15:35:00,60.96,60.96,60.93,60.95,48300.0,41.3698,41.3698,41.3494,41.363,48300.0
2013-12-10 15:40:00,60.94,60.98,60.93,60.97,40900.0,41.3562,41.3834,41.3494,41.3766,40900.0
2013-12-10 15:45:00,60.96,60.97,60.86,60.91,93700.0,41.3698,41.3766,41.3019,41.3359,93700.0
2013-12-10 15:50:00,60.91,60.91,60.85,60.85,79800.0,41.3359,41.3359,41.2951,41.2951,79800.0
2013-12-10 15:55:00,60.84,60.86,60.82,60.82,115800.0,41.2884,41.3019,41.2748,41.2748,115800.0
2013-12-11 09:30:00,60.4,60.44,60.18,60.35,86000.0,41.1411,41.1684,40.9913,41.1071,86000.0
2013-12-11 09:35:00,60.39,60.39,60.08,60.2,58400.0,41.1343,41.1343,40.9232,41.0049,58400.0
2013-12-11 09:40:00,60.19,60.2,60.07,60.14,30700.0,40.9981,41.0049,40.9164,40.964,30700.0
2013-12-11 09:45:00,60.15,60.2,59.97,60.18,42200.0,40.9709,41.0049,40.8482,40.9913,42200.0
2013-12-11 09:50:00,60.18,60.32,60.07,60.3,35700.0,40.9913,41.0866,40.9164,41.073,35700.0
2013-12-11 09:55:00,60.33,60.53,60.26,60.51,43800.0,41.0935,41.2297,41.0458,41.2161,43800.0
2013-12-11 10:00:00,60.48,60.55,60.27,60.28,32400.0,41.1956,41.2433,41.0526,41.0594,32400.0
2013-12-11 10:05:00,60.29,60.3,60.14,60.18,29300.0,41.0662,41.073,40.964,40.9913,29300.0
2013-12-11 10:10:00,60.19,60.2,60.12,60.16,45100.0,40.9981,41.0049,40.9504,40.9777,45100.0
2013-12-11 10:15:00,60.15,60.24,60.1,60.16,22400.0,40.9709,41.0322,40.9368,40.9777,22400.0
2013-12-11 10:20:00,60.16,60.28,60.13,60.21,31200.0,40.9777,41.0594,40.9572,41.0117,31200.0
2013-12-11 10:25:00,60.22,60.23,60.08,60.15,44900.0,41.0185,41.0253,40.9232,40.9709,44900.0
2013-12-11 10:30:00,60.18,60.33,60.17,60.32,23300.0,40.9913,41.0935,40.9845,41.0866,23300.0
2013-12-11 10:35:00,60.31,60.34,60.23,60.25,18900.0,41.0798,41.1003,41.0253,41.039,18900.0
2013-12-11 10:40:00,60.27,60.32,60.23,60.25,25400.0,41.0526,41.0866,41.0253,41.039,25400.0
2013-12-11 10:45:00,60.25,60.29,60.21,60.22,26500.0,41.039,41.0662,41.0117,41.0185,26500.0
2013-12-11 10:50:00,60.22,60.27,60.2,60.21,26600.0,41.0185,41.0526,41.0049,41.0117,26600.0
2013-12-11 10:55:00,60.2,60.21,60.11,60.14,20500.0,41.0049,41.0117,40.9436,40.964,20500.0
2013-12-11 11:00:00,60.13,60.33,60.13,60.26,18300.0,40.9572,41.0935,40.9572,41.0458,18300.0
2013-12-11 11:05:00,60.26,60.26,60.09,60.12,30100.0,41.0458,41.0458,40.93,40.9504,30100.0
2013-12-11 11:10:00,60.1,60.14,60.08,60.1,24500.0,40.9368,40.964,40.9232,40.9368,24500.0
2013-12-11 11:15:00,60.09,60.12,59.97,60.06,40900.0,40.93,40.9504,40.8482,40.9095,40900.0
2013-12-11 11:20:00,60.04,60.1,59.96,60.01,23700.0,40.8959,40.9368,40.8414,40.8755,23700.0
2013-12-11 11:25:00,60.01,60.01,59.91,59.97,26700.0,40.8755,40.8755,40.8074,40.8482,26700.0
2013-12-11 11:30:00,59.99,60.0,59.93,59.96,21200.0,40.8619,40.8687,40.821,40.8414,21200.0
2013-12-11 11:35:00,59.97,59.97,59.88,59.91,32400.0,40.8482,40.8482,40.7869,40.8074,32400.0
2013-12-11 11:40:00,59.9,59.95,59.89,59.91,23700.0,40.8006,40.8346,40.7938,40.8074,23700.0
2013-12-11 11:45:00,59.91,59.95,59.89,59.9,40600.0,40.8074,40.8346,40.7938,40.8006,40600.0
2013-12-11 11:50:00,59.9,59.9,59.75,59.77,69000.0,40.8006,40.8006,40.6984,40.712,69000.0
2013-12-11 11:55:00,59.76,59.88,59.76,59.81,43900.0,40.7052,40.7869,40.7052,40.7393,43900.0
2013-12-11 12:00:00,59.8,59.8,59.71,59.71,19100.0,40.7325,40.7325,40.6711,40.6711,19100.0
2013-12-11 12:05:00,59.73,59.76,59.66,59.66,33500.0,40.6848,40.7052,40.6371,40.6371,33500.0
2013-12-11 12:10:00,59.69,59.69,59.62,59.63,19500.0,40.6575,40.6575,40.6098,40.6167,19500.0
2013-12-11 12:15:00,59.64,59.64,59.56,59.62,31200.0,40.6235,40.6235,40.569,40.6098,31200.0
2013-12-11 12:20:00,59.63,59.67,59.59,59.61,19800.0,40.6167,40.6439,40.5894,40.603,19800.0
2013-12-11 12:25:00,59.61,59.66,59.57,59.58,22200.0,40.603,40.6371,40.5758,40.5826,22200.0
2013-12-11 12:30:00,59.57,59.68,59.56,59.68,19500.0,40.5758,40.6507,40.569,40.6507,19500.0
2013-12-11 12:35:00,59.69,59.7,59.64,59.66,26100.0,40.6575,40.6643,40.6235,40.6371,26100.0
2013-12-11 12:40:00,59.67,59.73,59.66,59.69,19900.0,40.6439,40.6848,40.6371,40.6575,19900.0
2013-12-11 12:45:00,59.71,59.73,59.67,59.69,21000.0,40.6711,40.6848,40.6439,40.6575,21000.0
2013-12-11 12:50:00,59.69,59.69,59.61,59.63,15100.0,40.6575,40.6575,40.603,40.6167,15100.0
2013-12-11 12:55:00,59.63,59.63,59.55,59.56,26000.0,40.6167,40.6167,40.5622,40.569,26000.0
2013-12-11 13:00:00,59.57,59.68,59.57,59.68,15700.0,40.5758,40.6507,40.5758,40.6507,15700.0
2013-12-11 13:05:00,59.67,59.69,59.63,59.64,17900.0,40.6439,40.6575,40.6167,40.6235,17900.0
2013-12-11 13:10:00,59.62,59.65,59.57,59.58,19500.0,40.6098,40.6303,40.5758,40.5826,19500.0
2013-12-11 13:15:00,59.56,59.59,59.55,59.56,16200.0,40.569,40.5894,40.5622,40.569,16200.0
2013-12-11 13:20:00,59.56,59.57,59.51,59.53,21600.0,40.569,40.5758,40.5349,40.5485,21600.0
2013-12-11 13:25:00,59.53,59.55,59.5,59.5,27100.0,40.5485,40.5622,40.5281,40.5281,27100.0
2013-12-11 13:30:00,59.5,59.59,59.5,59.55,20800.0,40.5281,40.5894,40.5281,40.5622,20800.0
2013-12-11 13:35:00,59.56,59.7,59.55,59.67,48400.0,40.569,40.6643,40.5622,40.6439,48400.0
2013-12-11 13:40:00,59.66,59.82,59.66,59.79,46800.0,40.6371,40.7461,40.6371,40.7256,46800.0
2013-12-11 13:45:00,59.78,59.78,59.69,59.7,26100.0,40.7188,40.7188,40.6575,40.6643,26100.0
2013-12-11 13:50:00,59.71,59.82,59.68,59.76,37400.0,40.6711,40.7461,40.6507,40.7052,37400.0
2013-12-11 13:55:00,59.75,59.84,59.74,59.84,17100.0,40.6984,40.7597,40.6916,40.7597,17100.0
2013-12-11 14:00:00,59.86,59.86,59.73,59.82,22100.0,40.7733,40.7733,40.6848,40.7461,22100.0
2013-12-11 14:05:00,59.83,59.89,59.82,59.85,52200.0,40.7529,40.7938,40.7461,40.7665,52200.0
2013-12-11 14:10:00,59.84,59.88,59.76,59.77,49500.0,40.7597,40.7869,40.7052,40.712,49500.0
2013-12-11 14:15:00,59.76,59.77,59.67,59.73,40700.0,40.7052,40.712,40.6439,40.6848,40700.0
2013-12-11 14:20:00,59.74,59.77,59.73,59.73,26000.0,40.6916,40.712,40.6848,40.6848,26000.0
2013-12-11 14:25:00,59.74,59.81,59.71,59.73,50100.0,40.6916,40.7393,40.6711,40.6848,50100.0
2013-12-11 14:30:00,59.72,59.72,59.63,59.71,30500.0,40.678,40.678,40.6167,40.6711,30500.0
2013-12-11 14:35:00,59.7,59.7,59.62,59.66,16100.0,40.6643,40.6643,40.6098,40.6371,16100.0
2013-12-11 14:40:00,59.66,59.68,59.6,59.67,17800.0,40.6371,40.6507,40.5962,40.6439,17800.0
2013-12-11 14:45:00,59.67,59.68,59.63,59.64,18000.0,40.6439,40.6507,40.6167,40.6235,18000.0
2013-12-11 14:50:00,59.63,59.65,59.54,59.54,25600.0,40.6167,40.6303,40.5554,40.5554,25600.0
2013-12-11 14:55:00,59.54,59.58,59.5,59.58,22200.0,40.5554,40.5826,40.5281,40.5826,22200.0
2013-12-11 15:00:00,59.57,59.59,59.53,59.59,29100.0,40.5758,40.5894,40.5485,40.5894,29100.0
2013-12-11 15:05:00,59.59,59.67,59.56,59.61,36400.0,40.5894,40.6439,40.569,40.603,36400.0
2013-12-11 15:10:00,59.62,59.64,59.54,59.56,55200.0,40.6098,40.6235,40.5554,40.569,55200.0
2013-12-11 15:15:00,59.56,59.56,59.51,59.54,52700.0,40.569,40.569,40.5349,40.5554,52700.0
2013-12-11 15:20:00,59.54,59.58,59.47,59.55,47400.0,40.5554,40.5826,40.5077,40.5622,47400.0
2013-12-11 15:25:00,59.56,59.57,59.49,59.49,41300.0,40.569,40.5758,40.5213,40.5213,41300.0
2013-12-11 15:30:00,59.49,59.59,59.49,59.59,41900.0,40.5213,40.5894,40.5213,40.5894,41900.0
2013-12-11 15:35:00,59.58,59.61,59.5,59.5,81300.0,40.5826,40.603,40.5281,40.5281,81300.0
2013-12-11 15:40:00,59.49,59.52,59.43,59.46,67400.0,40.5213,40.5417,40.4804,40.5009,67400.0
2013-12-11 15:45:00,59.45,59.46,59.3,59.42,181400.0,40.4941,40.5009,40.3919,40.4736,181400.0
2013-12-11 15:50:00,59.44,59.46,59.4,59.42,97000.0,40.4872,40.5009,40.46,40.4736,97000.0
2013-12-11 15:55:00,59.42,59.64,59.39,59.57,384600.0,40.4736,40.6235,40.4532,40.5758,384600.0
2013-12-12 09:30:00,59.79,59.96,59.71,59.84,73400.0,40.7256,40.8414,40.6711,40.7597,73400.0
2013-12-12 09:35:00,59.81,59.93,59.81,59.86,16100.0,40.7393,40.821,40.7393,40.7733,16100.0
2013-12-12 09:40:00,59.86,59.99,59.86,59.96,28500.0,40.7733,40.8619,40.7733,40.8414,28500.0
2013-12-12 09:45:00,59.99,59.99,59.6,59.63,45000.0,40.8619,40.8619,40.5962,40.6167,45000.0
2013-12-12 09:50:00,59.63,59.8,59.61,59.76,33500.0,40.6167,40.7325,40.603,40.7052,33500.0
2013-12-12 09:55:00,59.79,59.92,59.74,59.89,31400.0,40.7256,40.8142,40.6916,40.7938,31400.0
2013-12-12 10:00:00,59.87,59.97,59.85,59.97,23400.0,40.7801,40.8482,40.7665,40.8482,23400.0
2013-12-12 10:05:00,59.94,60.0,59.89,59.94,33500.0,40.8278,40.8687,40.7938,40.8278,33500.0
2013-12-12 10:10:00,59.94,59.98,59.87,59.88,26400.0,40.8278,40.8551,40.7801,40.7869,26400.0
2013-12-12 10:15:00,59.89,59.89,59.73,59.74,42700.0,40.7938,40.7938,40.6848,40.6916,42700.0
2013-12-12 10:20:00,59.76,59.91,59.76,59.89,25900.0,40.7052,40.8074,40.7052,40.7938,25900.0
2013-12-12 10:25:00,59.88,60.01,59.81,60.0,34800.0,40.7869,40.8755,40.7393,40.8687,34800.0
2013-12-12 10:30:00,60.0,60.02,59.87,59.96,30300.0,40.8687,40.8823,40.7801,40.8414,30300.0
2013-12-12 10:35:00,59.96,60.08,59.93,60.03,24600.0,40.8414,40.9232,40.821,40.8891,24600.0
2013-12-12 10:40:00,60.02,60.16,59.97,60.13,37700.0,40.8823,40.9777,40.8482,40.9572,37700.0
2013-12-12 10:45:00,60.15,60.18,60.1,60.16,35200.0,40.9709,40.9913,40.9368,40.9777,35200.0
2013-12-12 10:50:00,60.18,60.31,60.15,60.21,47000.0,40.9913,41.0798,40.9709,41.0117,47000.0
2013-12-12 10:55:00,60.19,60.27,60.14,60.22,29600.0,40.9981,41.0526,40.964,41.0185,29600.0
2013-12-12 11:00:00,60.21,60.21,60.13,60.19,32500.0,41.0117,41.0117,40.9572,40.9981,32500.0
2013-12-12 11:05:00,60.18,60.28,60.18,60.18,27700.0,40.9913,41.0594,40.9913,40.9913,27700.0
2013-12-12 11:10:00,60.18,60.18,60.06,60.11,24200.0,40.9913,40.9913,40.9095,40.9436,24200.0
2013-12-12 11:15:00,60.12,60.12,59.96,60.05,17300.0,40.9504,40.9504,40.8414,40.9027,17300.0
2013-12-12 11:20:00,60.05,60.09,59.94,59.95,12800.0,40.9027,40.93,40.8278,40.8346,12800.0
2013-12-12 11:25:00,59.96,59.98,59.85,59.92,18700.0,40.8414,40.8551,40.7665,40.8142,18700.0
2013-12-12 11:30:00,59.93,59.93,59.82,59.85,17500.0,40.821,40.821,40.7461,40.7665,17500.0
2013-12-12 11:35:00,59.83,59.85,59.77,59.84,17900.0,40.7529,40.7665,40.712,40.7597,17900.0
2013-12-12 11:40:00,59.82,59.84,59.8,59.82,7600.0,40.7461,40.7597,40.7325,40.7461,7600.0
2013-12-12 11:45:00,59.8,59.8,59.69,59.8,43600.0,40.7325,40.7325,40.6575,40.7325,43600.0
2013-12-12 11:50:00,59.78,59.84,59.77,59.83,15500.0,40.7188,40.7597,40.712,40.7529,15500.0
2013-12-12 11:55:00,59.82,59.83,59.75,59.82,9600.0,40.7461,40.7529,40.6984,40.7461,9600.0
2013-12-12 12:00:00,59.81,59.81,59.67,59.73,17700.0,40.7393,40.7393,40.6439,40.6848,17700.0
2013-12-12 12:05:00,59.72,59.81,59.72,59.78,10200.0,40.678,40.7393,40.678,40.7188,10200.0
2013-12-12 12:10:00,59.79,59.86,59.76,59.79,14300.0,40.7256,40.7733,40.7052,40.7256,14300.0
2013-12-12 12:15:00,59.78,59.88,59.77,59.88,36300.0,40.7188,40.7869,40.712,40.7869,36300.0
2013-12-12 12:20:00,59.87,59.87,59.73,59.73,18800.0,40.7801,40.7801,40.6848,40.6848,18800.0
2013-12-12 12:25:00,59.73,59.77,59.69,59.77,21800.0,40.6848,40.712,40.6575,40.712,21800.0
2013-12-12 12:30:00,59.77,59.8,59.72,59.76,26800.0,40.712,40.7325,40.678,40.7052,26800.0
2013-12-12 12:35:00,59.76,59.82,59.76,59.8,16300.0,40.7052,40.7461,40.7052,40.7325,16300.0
2013-12-12 12:40:00,59.81,59.82,59.76,59.79,13400.0,40.7393,40.7461,40.7052,40.7256,13400.0
2013-12-12 12:45:00,59.81,59.9,59.79,59.9,14200.0,40.7393,40.8006,40.7256,40.8006,14200.0
2013-12-12 12:50:00,59.89,59.95,59.84,59.95,13600.0,40.7938,40.8346,40.7597,40.8346,13600.0
2013-12-12 12:55:00,59.93,59.95,59.82,59.87,17100.0,40.821,40.8346,40.7461,40.7801,17100.0
2013-12-12 13:00:00,59.88,59.95,59.86,59.92,15700.0,40.7869,40.8346,40.7733,40.8142,15700.0
2013-12-12 13:05:00,59.93,59.95,59.85,59.87,22300.0,40.821,40.8346,40.7665,40.7801,22300.0
2013-12-12 13:10:00,59.87,59.88,59.83,59.87,7900.0,40.7801,40.7869,40.7529,40.7801,7900.0
2013-12-12 13:15:00,59.87,59.9,59.83,59.88,17600.0,40.7801,40.8006,40.7529,40.7869,17600.0
2013-12-12 13:20:00,59.88,59.9,59.8,59.8,15400.0,40.7869,40.8006,40.7325,40.7325,15400.0
2013-12-12 13:25:00,59.8,59.8,59.71,59.71,29500.0,40.7325,40.7325,40.6711,40.6711,29500.0
2013-12-12 13:30:00,59.71,59.73,59.64,59.68,47300.0,40.6711,40.6848,40.6235,40.6507,47300.0
2013-12-12 13:35:00,59.68,59.71,59.65,59.71,32500.0,40.6507,40.6711,40.6303,40.6711,32500.0
2013-12-12 13:40:00,59.7,59.72,59.64,59.64,27500.0,40.6643,40.678,40.6235,40.6235,27500.0
2013-12-12 13:45:00,59.65,59.72,59.65,59.66,27900.0,40.6303,40.678,40.6303,40.6371,27900.0
2013-12-12 13:50:00,59.66,59.66,59.61,59.64,38200.0,40.6371,40.6371,40.603,40.6235,38200.0
2013-12-12 13:55:00,59.65,59.68,59.61,59.67,25600.0,40.6303,40.6507,40.603,40.6439,25600.0
2013-12-12 14:00:00,59.66,59.72,59.66,59.68,144700.0,40.6371,40.678,40.6371,40.6507,144700.0
2013-12-12 14:05:00,59.68,59.71,59.68,59.68,70400.0,40.6507,40.6711,40.6507,40.6507,70400.0
2013-12-12 14:10:00,59.68,59.7,59.67,59.67,59700.0,40.6507,40.6643,40.6439,40.6439,59700.0
2013-12-12 14:15:00,59.67,59.7,59.64,59.68,23000.0,40.6439,40.6643,40.6235,40.6507,23000.0
2013-12-12 14:20:00,59.69,59.7,59.69,59.69,48400.0,40.6575,40.6643,40.6575,40.6575,48400.0
2013-12-12 14:25:00,59.69,59.7,59.66,59.66,49800.0,40.6575,40.6643,40.6371,40.6371,49800.0
2013-12-12 14:30:00,59.66,59.69,59.61,59.62,21800.0,40.6371,40.6575,40.603,40.6098,21800.0
2013-12-12 14:35:00,59.62,59.65,59.59,59.65,33500.0,40.6098,40.6303,40.5894,40.6303,33500.0
2013-12-12 14:40:00,59.65,59.67,59.61,59.66,13000.0,40.6303,40.6439,40.603,40.6371,13000.0
2013-12-12 14:45:00,59.66,59.7,59.62,59.66,27900.0,40.6371,40.6643,40.6098,40.6371,27900.0
2013-12-12 14:50:00,59.67,59.69,59.61,59.63,44100.0,40.6439,40.6575,40.603,40.6167,44100.0
2013-12-12 14:55:00,59.63,59.66,59.57,59.59,58600.0,40.6167,40.6371,40.5758,40.5894,58600.0
2013-12-12 15:00:00,59.58,59.58,59.54,59.54,51800.0,40.5826,40.5826,40.5554,40.5554,51800.0
2013-12-12 15:05:00,59.54,59.57,59.52,59.53,37900.0,40.5554,40.5758,40.5417,40.5485,37900.0
2013-12-12 15:10:00,59.52,59.53,59.46,59.48,57700.0,40.5417,40.5485,40.5009,40.5145,57700.0
2013-12-12 15:15:00,59.47,59.5,59.44,59.45,46000.0,40.5077,40.5281,40.4872,40.4941,46000.0
2013-12-12 15:20:00,59.44,59.51,59.43,59.49,72100.0,40.4872,40.5349,40.4804,40.5213,72100.0
2013-12-12 15:25:00,59.49,59.54,59.49,59.5,73200.0,40.5213,40.5554,40.5213,40.5281,73200.0
2013-12-12 15:30:00,59.5,59.5,59.45,59.5,112300.0,40.5281,40.5281,40.4941,40.5281,112300.0
2013-12-12 15:35:00,59.5,59.5,59.44,59.46,71000.0,40.5281,40.5281,40.4872,40.5009,71000.0
2013-12-12 15:40:00,59.45,59.5,59.43,59.47,70300.0,40.4941,40.5281,40.4804,40.5077,70300.0
2013-12-12 15:45:00,59.47,59.5,59.43,59.44,90700.0,40.5077,40.5281,40.4804,40.4872,90700.0
2013-12-12 15:50:00,59.44,59.48,59.43,59.44,104500.0,40.4872,40.5145,40.4804,40.4872,104500.0
2013-12-12 15:55:00,59.44,59.51,59.39,59.42,296500.0,40.4872,40.5349,40.4532,40.4736,296500.0
2013-12-13 09:30:00,59.42,59.7,59.33,59.6,81200.0,40.4736,40.6643,40.4123,40.5962,81200.0
2013-12-13 09:35:00,59.59,59.87,59.59,59.81,39300.0,40.5894,40.7801,40.5894,40.7393,39300.0
2013-12-13 09:40:00,59.84,59.84,59.45,59.53,60400.0,40.7597,40.7597,40.4941,40.5485,60400.0
2013-12-13 09:45:00,59.53,59.67,59.44,59.54,39500.0,40.5485,40.6439,40.4872,40.5554,39500.0
2013-12-13 09:50:00,59.56,59.63,59.51,59.51,26300.0,40.569,40.6167,40.5349,40.5349,26300.0
2013-12-13 09:55:00,59.52,59.65,59.5,59.58,43600.0,40.5417,40.6303,40.5281,40.5826,43600.0
2013-12-13 10:00:00,59.58,59.83,59.58,59.71,41200.0,40.5826,40.7529,40.5826,40.6711,41200.0
2013-12-13 10:05:00,59.73,59.81,59.71,59.72,34000.0,40.6848,40.7393,40.6711,40.678,34000.0
2013-12-13 10:10:00,59.72,59.76,59.57,59.59,27800.0,40.678,40.7052,40.5758,40.5894,27800.0
2013-12-13 10:15:00,59.58,59.62,59.43,59.57,23200.0,40.5826,40.6098,40.4804,40.5758,23200.0
2013-12-13 10:20:00,59.57,59.62,59.52,59.56,30000.0,40.5758,40.6098,40.5417,40.569,30000.0
2013-12-13 10:25:00,59.57,59.6,59.49,59.59,19400.0,40.5758,40.5962,40.5213,40.5894,19400.0
2013-12-13 10:30:00,59.6,59.6,59.48,59.57,83600.0,40.5962,40.5962,40.5145,40.5758,83600.0
2013-12-13 10:35:00,59.54,59.6,59.52,59.56,57400.0,40.5554,40.5962,40.5417,40.569,57400.0
2013-12-13 10:40:00,59.56,59.59,59.51,59.56,29400.0,40.569,40.5894,40.5349,40.569,29400.0
2013-12-13 10:45:00,59.57,59.58,59.5,59.54,23300.0,40.5758,40.5826,40.5281,40.5554,23300.0
2013-12-13 10:50:00,59.54,59.6,59.51,59.58,40500.0,40.5554,40.5962,40.5349,40.5826,40500.0
2013-12-13 10:55:00,59.6,59.64,59.55,59.59,31200.0,40.5962,40.6235,40.5622,40.5894,31200.0
2013-12-13 11:00:00,59.6,59.6,59.3,59.37,38100.0,40.5962,40.5962,40.3919,40.4396,38100.0
2013-12-13 11:05:00,59.36,59.39,59.25,59.25,43300.0,40.4327,40.4532,40.3578,40.3578,43300.0
2013-12-13 11:10:00,59.24,59.3,59.14,59.24,49100.0,40.351,40.3919,40.2829,40.351,49100.0
2013-12-13 11:15:00,59.24,59.36,59.22,59.28,23100.0,40.351,40.4327,40.3374,40.3783,23100.0
2013-12-13 11:20:00,59.28,59.28,59.05,59.06,53700.0,40.3783,40.3783,40.2216,40.2284,53700.0
2013-12-13 11:25:00,59.06,59.26,59.06,59.15,36700.0,40.2284,40.3646,40.2284,40.2897,36700.0
2013-12-13 11:30:00,59.16,59.32,59.14,59.29,42300.0,40.2965,40.4055,40.2829,40.3851,42300.0
2013-12-13 11:35:00,59.29,59.3,59.24,59.27,39400.0,40.3851,40.3919,40.351,40.3714,39400.0
2013-12-13 11:40:00,59.28,59.29,59.23,59.28,28500.0,40.3783,40.3851,40.3442,40.3783,28500.0
2013-12-13 11:45:00,59.27,59.28,59.2,59.23,29500.0,40.3714,40.3783,40.3238,40.3442,29500.0
2013-12-13 11:50:00,59.22,59.3,59.22,59.28,16500.0,40.3374,40.3919,40.3374,40.3783,16500.0
2013-12-13 11:55:00,59.28,59.37,59.26,59.33,39800.0,40.3783,40.4396,40.3646,40.4123,39800.0
2013-12-13 12:00:00,59.34,59.35,59.3,59.3,12800.0,40.4191,40.4259,40.3919,40.3919,12800.0
2013-12-13 12:05:00,59.3,59.35,59.3,59.34,20300.0,40.3919,40.4259,40.3919,40.4191,20300.0
2013-12-13 12:10:00,59.32,59.39,59.32,59.39,15200.0,40.4055,40.4532,40.4055,40.4532,15200.0
2013-12-13 12:15:00,59.38,59.4,59.32,59.33,26600.0,40.4464,40.46,40.4055,40.4123,26600.0
2013-12-13 12:20:00,59.33,59.38,59.22,59.29,46900.0,40.4123,40.4464,40.3374,40.3851,46900.0
2013-12-13 12:25:00,59.3,59.42,59.28,59.41,20000.0,40.3919,40.4736,40.3783,40.4668,20000.0
2013-12-13 12:30:00,59.43,59.44,59.38,59.44,17500.0,40.4804,40.4872,40.4464,40.4872,17500.0
2013-12-13 12:35:00,59.44,59.45,59.36,59.4,20700.0,40.4872,40.4941,40.4327,40.46,20700.0
2013-12-13 12:40:00,59.41,59.46,59.39,59.46,14800.0,40.4668,40.5009,40.4532,40.5009,14800.0
2013-12-13 12:45:00,59.46,59.46,59.39,59.4,26800.0,40.5009,40.5009,40.4532,40.46,26800.0
2013-12-13 12:50:00,59.4,59.41,59.37,59.41,12300.0,40.46,40.4668,40.4396,40.4668,12300.0
2013-12-13 12:55:00,59.41,59.42,59.36,59.41,14500.0,40.4668,40.4736,40.4327,40.4668,14500.0
2013-12-13 13:00:00,59.42,59.44,59.4,59.41,13600.0,40.4736,40.4872,40.46,40.4668,13600.0
2013-12-13 13:05:00,59.4,59.43,59.3,59.31,60500.0,40.46,40.4804,40.3919,40.3987,60500.0
2013-12-13 13:10:00,59.29,59.34,59.29,59.31,24000.0,40.3851,40.4191,40.3851,40.3987,24000.0
2013-12-13 13:15:00,59.31,59.34,59.3,59.31,28700.0,40.3987,40.4191,40.3919,40.3987,28700.0
2013-12-13 13:20:00,59.3,59.33,59.23,59.31,23900.0,40.3919,40.4123,40.3442,40.3987,23900.0
2013-12-13 13:25:00,59.32,59.41,59.3,59.33,19800.0,40.4055,40.4668,40.3919,40.4123,19800.0
2013-12-13 13:30:00,59.36,59.36,59.32,59.33,32000.0,40.4327,40.4327,40.4055,40.4123,32000.0
2013-12-13 13:35:00,59.33,59.34,59.26,59.27,17400.0,40.4123,40.4191,40.3646,40.3714,17400.0
2013-12-13 13:40:00,59.26,59.32,59.25,59.27,23100.0,40.3646,40.4055,40.3578,40.3714,23100.0
2013-12-13 13:45:00,59.26,59.35,59.25,59.34,17500.0,40.3646,40.4259,40.3578,40.4191,17500.0
2013-12-13 13:50:00,59.35,59.36,59.32,59.36,11600.0,40.4259,40.4327,40.4055,40.4327,11600.0
2013-12-13 13:55:00,59.36,59.4,59.29,59.3,30500.0,40.4327,40.46,40.3851,40.3919,30500.0
2013-12-13 14:00:00,59.29,59.3,59.2,59.22,22100.0,40.3851,40.3919,40.3238,40.3374,22100.0
2013-12-13 14:05:00,59.21,59.24,59.17,59.24,36300.0,40.3306,40.351,40.3033,40.351,36300.0
2013-12-13 14:10:00,59.25,59.25,59.06,59.09,53200.0,40.3578,40.3578,40.2284,40.2488,53200.0
2013-12-13 14:15:00,59.1,59.1,59.05,59.06,23700.0,40.2556,40.2556,40.2216,40.2284,23700.0
2013-12-13 14:20:00,59.05,59.05,59.0,59.02,53200.0,40.2216,40.2216,40.1875,40.2012,53200.0
2013-12-13 14:25:00,59.02,59.11,59.01,59.07,25300.0,40.2012,40.2625,40.1943,40.2352,25300.0
2013-12-13 14:30:00,59.08,59.18,59.08,59.17,18500.0,40.242,40.3101,40.242,40.3033,18500.0
2013-12-13 14:35:00,59.18,59.19,59.13,59.17,25200.0,40.3101,40.317,40.2761,40.3033,25200.0
2013-12-13 14:40:00,59.16,59.16,59.06,59.06,17200.0,40.2965,40.2965,40.2284,40.2284,17200.0
2013-12-13 14:45:00,59.06,59.11,59.04,59.1,34000.0,40.2284,40.2625,40.2148,40.2556,34000.0
2013-12-13 14:50:00,59.11,59.12,59.04,59.09,20400.0,40.2625,40.2693,40.2148,40.2488,20400.0
2013-12-13 14:55:00,59.1,59.14,59.05,59.14,25600.0,40.2556,40.2829,40.2216,40.2829,25600.0
2013-12-13 15:00:00,59.15,59.21,59.15,59.16,79900.0,40.2897,40.3306,40.2897,40.2965,79900.0
2013-12-13 15:05:00,59.17,59.2,59.14,59.17,32400.0,40.3033,40.3238,40.2829,40.3033,32400.0
2013-12-13 15:10:00,59.16,59.18,59.15,59.16,33600.0,40.2965,40.3101,40.2897,40.2965,33600.0
2013-12-13 15:15:00,59.16,59.22,59.15,59.2,29900.0,40.2965,40.3374,40.2897,40.3238,29900.0
2013-12-13 15:20:00,59.21,59.29,59.2,59.27,49100.0,40.3306,40.3851,40.3238,40.3714,49100.0
2013-12-13 15:25:00,59.27,59.31,59.26,59.29,44800.0,40.3714,40.3987,40.3646,40.3851,44800.0
2013-12-13 15:30:00,59.29,59.31,59.23,59.27,61800.0,40.3851,40.3987,40.3442,40.3714,61800.0
2013-12-13 15:35:00,59.27,59.3,59.22,59.27,55500.0,40.3714,40.3919,40.3374,40.3714,55500.0
2013-12-13 15:40:00,59.27,59.28,59.23,59.24,78400.0,40.3714,40.3783,40.3442,40.351,78400.0
2013-12-13 15:45:00,59.25,59.32,59.23,59.32,113400.0,40.3578,40.4055,40.3442,40.4055,113400.0
2013-12-13 15:50:00,59.32,59.33,59.23,59.28,106400.0,40.4055,40.4123,40.3442,40.3783,106400.0
2013-12-13 15:55:00,59.28,59.3,59.19,59.24,240600.0,40.3783,40.3919,40.317,40.351,240600.0
2013-12-16 09:30:00,59.61,59.72,59.54,59.61,90200.0,40.603,40.678,40.5554,40.603,90200.0
2013-12-16 09:35:00,59.64,59.86,59.63,59.82,44600.0,40.6235,40.7733,40.6167,40.7461,44600.0
2013-12-16 09:40:00,59.83,59.92,59.64,59.92,33500.0,40.7529,40.8142,40.6235,40.8142,33500.0
2013-12-16 09:45:00,59.89,59.98,59.71,59.71,32200.0,40.7938,40.8551,40.6711,40.6711,32200.0
2013-12-16 09:50:00,59.71,59.9,59.71,59.73,46100.0,40.6711,40.8006,40.6711,40.6848,46100.0
2013-12-16 09:55:00,59.74,59.89,59.6,59.85,41200.0,40.6916,40.7938,40.5962,40.7665,41200.0
2013-12-16 10:00:00,59.87,59.88,59.76,59.87,43200.0,40.7801,40.7869,40.7052,40.7801,43200.0
2013-12-16 10:05:00,59.86,59.92,59.77,59.78,26800.0,40.7733,40.8142,40.712,40.7188,26800.0
2013-12-16 10:10:00,59.78,59.84,59.77,59.79,28000.0,40.7188,40.7597,40.712,40.7256,28000.0
2013-12-16 10:15:00,59.78,59.81,59.72,59.77,58800.0,40.7188,40.7393,40.678,40.712,58800.0
2013-12-16 10:20:00,59.77,59.77,59.59,59.6,22000.0,40.712,40.712,40.5894,40.5962,22000.0
2013-12-16 10:25:00,59.61,59.74,59.58,59.65,32600.0,40.603,40.6916,40.5826,40.6303,32600.0
2013-12-16 10:30:00,59.65,59.82,59.65,59.8,29900.0,40.6303,40.7461,40.6303,40.7325,29900.0
2013-12-16 10:35:00,59.8,59.83,59.73,59.77,37800.0,40.7325,40.7529,40.6848,40.712,37800.0
2013-12-16 10:40:00,59.74,59.84,59.74,59.82,32200.0,40.6916,40.7597,40.6916,40.7461,32200.0
2013-12-16 10:45:00,59.83,59.9,59.82,59.84,37000.0,40.7529,40.8006,40.7461,40.7597,37000.0
2013-12-16 10:50:00,59.84,59.89,59.79,59.87,39500.0,40.7597,40.7938,40.7256,40.7801,39500.0
2013-12-16 10:55:00,59.87,59.88,59.82,59.85,18100.0,40.7801,40.7869,40.7461,40.7665,18100.0
2013-12-16 11:00:00,59.84,59.93,59.84,59.92,62400.0,40.7597,40.821,40.7597,40.8142,62400.0
2013-12-16 11:05:00,59.91,60.0,59.9,59.98,51800.0,40.8074,40.8687,40.8006,40.8551,51800.0
2013-12-16 11:10:00,59.97,60.05,59.92,60.03,41900.0,40.8482,40.9027,40.8142,40.8891,41900.0
2013-12-16 11:15:00,60.03,60.08,60.03,60.07,38900.0,40.8891,40.9232,40.8891,40.9164,38900.0
2013-12-16 11:20:00,60.07,60.17,60.07,60.15,40700.0,40.9164,40.9845,40.9164,40.9709,40700.0
2013-12-16 11:25:00,60.15,60.19,60.12,60.14,54700.0,40.9709,40.9981,40.9504,40.964,54700.0
2013-12-16 11:30:00,60.16,60.21,60.11,60.19,53000.0,40.9777,41.0117,40.9436,40.9981,53000.0
2013-12-16 11:35:00,60.19,60.19,60.02,60.11,57200.0,40.9981,40.9981,40.8823,40.9436,57200.0
2013-12-16 11:40:00,60.1,60.13,60.02,60.04,43800.0,40.9368,40.9572,40.8823,40.8959,43800.0
2013-12-16 11:45:00,60.03,60.12,60.03,60.09,63700.0,40.8891,40.9504,40.8891,40.93,63700.0
2013-12-16 11:50:00,60.08,60.16,60.08,60.12,27900.0,40.9232,40.9777,40.9232,40.9504,27900.0
2013-12-16 11:55:00,60.12,60.22,60.11,60.2,38000.0,40.9504,41.0185,40.9436,41.0049,38000.0
2013-12-16 12:00:00,60.21,60.24,60.16,60.18,22600.0,41.0117,41.0322,40.9777,40.9913,22600.0
2013-12-16 12:05:00,60.19,60.26,60.14,60.24,26600.0,40.9981,41.0458,40.964,41.0322,26600.0
2013-12-16 12:10:00,60.24,60.26,60.2,60.22,29600.0,41.0322,41.0458,41.0049,41.0185,29600.0
2013-12-16 12:15:00,60.21,60.26,60.19,60.22,51000.0,41.0117,41.0458,40.9981,41.0185,51000.0
2013-12-16 12:20:00,60.22,60.24,60.15,60.24,31300.0,41.0185,41.0322,40.9709,41.0322,31300.0
2013-12-16 12:25:00,60.25,60.3,60.24,60.29,43600.0,41.039,41.073,41.0322,41.0662,43600.0
2013-12-16 12:30:00,60.29,60.3,60.24,60.29,43500.0,41.0662,41.073,41.0322,41.0662,43500.0
2013-12-16 12:35:00,60.3,60.33,60.24,60.25,23900.0,41.073,41.0935,41.0322,41.039,23900.0
2013-12-16 12:40:00,60.26,60.31,60.26,60.28,25300.0,41.0458,41.0798,41.0458,41.0594,25300.0
2013-12-16 12:45:00,60.29,60.31,60.26,60.27,22000.0,41.0662,41.0798,41.0458,41.0526,22000.0
2013-12-16 12:50:00,60.25,60.3,60.25,60.29,24300.0,41.039,41.073,41.039,41.0662,24300.0
2013-12-16 12:55:00,60.28,60.31,60.25,60.29,24000.0,41.0594,41.0798,41.039,41.0662,24000.0
2013-12-16 13:00:00,60.28,60.29,60.22,60.26,20400.0,41.0594,41.0662,41.0185,41.0458,20400.0
2013-12-16 13:05:00,60.25,60.3,60.17,60.27,30900.0,41.039,41.073,40.9845,41.0526,30900.0
2013-12-16 13:10:00,60.28,60.32,60.27,60.31,17200.0,41.0594,41.0866,41.0526,41.0798,17200.0
2013-12-16 13:15:00,60.32,60.34,60.29,60.3,18600.0,41.0866,41.1003,41.0662,41.073,18600.0
2013-12-16 13:20:00,60.3,60.36,60.25,60.36,36200.0,41.073,41.1139,41.039,41.1139,36200.0
2013-12-16 13:25:00,60.36,60.42,60.36,60.38,25200.0,41.1139,41.1548,41.1139,41.1275,25200.0
2013-12-16 13:30:00,60.37,60.37,60.27,60.28,21000.0,41.1207,41.1207,41.0526,41.0594,21000.0
2013-12-16 13:35:00,60.28,60.28,60.19,60.23,17500.0,41.0594,41.0594,40.9981,41.0253,17500.0
2013-12-16 13:40:00,60.22,60.25,60.2,60.24,19200.0,41.0185,41.039,41.0049,41.0322,19200.0
2013-12-16 13:45:00,60.25,60.25,60.19,60.23,14200.0,41.039,41.039,40.9981,41.0253,14200.0
2013-12-16 13:50:00,60.23,60.26,60.2,60.22,20500.0,41.0253,41.0458,41.0049,41.0185,20500.0
2013-12-16 13:55:00,60.21,60.28,60.21,60.26,19000.0,41.0117,41.0594,41.0117,41.0458,19000.0
2013-12-16 14:00:00,60.27,60.36,60.26,60.36,40900.0,41.0526,41.1139,41.0458,41.1139,40900.0
2013-12-16 14:05:00,60.34,60.37,60.28,60.36,23800.0,41.1003,41.1207,41.0594,41.1139,23800.0
2013-12-16 14:10:00,60.37,60.45,60.35,60.43,29300.0,41.1207,41.1752,41.1071,41.1616,29300.0
2013-12-16 14:15:00,60.42,60.48,60.39,60.47,21400.0,41.1548,41.1956,41.1343,41.1888,21400.0
2013-12-16 14:20:00,60.46,60.48,60.44,60.45,21000.0,41.182,41.1956,41.1684,41.1752,21000.0
2013-12-16 14:25:00,60.45,60.47,60.42,60.46,25300.0,41.1752,41.1888,41.1548,41.182,25300.0
2013-12-16 14:30:00,60.46,60.47,60.39,60.39,31400.0,41.182,41.1888,41.1343,41.1343,31400.0
2013-12-16 14:35:00,60.38,60.46,60.38,60.46,28500.0,41.1275,41.182,41.1275,41.182,28500.0
2013-12-16 14:40:00,60.46,60.48,60.44,60.44,24700.0,41.182,41.1956,41.1684,41.1684,24700.0
2013-12-16 14:45:00,60.45,60.47,60.41,60.43,23200.0,41.1752,41.1888,41.1479,41.1616,23200.0
2013-12-16 14:50:00,60.43,60.44,60.4,60.42,16900.0,41.1616,41.1684,41.1411,41.1548,16900.0
2013-12-16 14:55:00,60.43,60.49,60.42,60.48,24200.0,41.1616,41.2024,41.1548,41.1956,24200.0
2013-12-16 15:00:00,60.48,60.5,60.43,60.5,30300.0,41.1956,41.2093,41.1616,41.2093,30300.0
2013-12-16 15:05:00,60.49,60.5,60.46,60.5,24000.0,41.2024,41.2093,41.182,41.2093,24000.0
2013-12-16 15:10:00,60.5,60.56,60.5,60.54,31600.0,41.2093,41.2501,41.2093,41.2365,31600.0
2013-12-16 15:15:00,60.54,60.56,60.48,60.52,30700.0,41.2365,41.2501,41.1956,41.2229,30700.0
2013-12-16 15:20:00,60.52,60.53,60.43,60.44,49700.0,41.2229,41.2297,41.1616,41.1684,49700.0
2013-12-16 15:25:00,60.44,60.5,60.43,60.5,29400.0,41.1684,41.2093,41.1616,41.2093,29400.0
2013-12-16 15:30:00,60.49,60.5,60.44,60.44,36400.0,41.2024,41.2093,41.1684,41.1684,36400.0
2013-12-16 15:35:00,60.45,60.55,60.43,60.54,52800.0,41.1752,41.2433,41.1616,41.2365,52800.0
2013-12-16 15:40:00,60.53,60.56,60.5,60.55,60000.0,41.2297,41.2501,41.2093,41.2433,60000.0
2013-12-16 15:45:00,60.52,60.54,60.4,60.41,87300.0,41.2229,41.2365,41.1411,41.1479,87300.0
2013-12-16 15:50:00,60.4,60.43,60.38,60.42,64400.0,41.1411,41.1616,41.1275,41.1548,64400.0
2013-12-16 15:55:00,60.41,60.43,60.38,60.4,126400.0,41.1479,41.1616,41.1275,41.1411,126400.0
2013-12-17 09:30:00,60.26,60.28,60.01,60.1,52900.0,41.0458,41.0594,40.8755,40.9368,52900.0
2013-12-17 09:35:00,60.07,60.09,60.0,60.03,22700.0,40.9164,40.93,40.8687,40.8891,22700.0
2013-12-17 09:40:00,60.0,60.05,59.95,59.98,45000.0,40.8687,40.9027,40.8346,40.8551,45000.0
2013-12-17 09:45:00,59.98,60.06,59.91,60.05,35700.0,40.8551,40.9095,40.8074,40.9027,35700.0
2013-12-17 09:50:00,60.04,60.14,59.99,60.09,39200.0,40.8959,40.964,40.8619,40.93,39200.0
2013-12-17 09:55:00,60.09,60.16,60.06,60.09,64000.0,40.93,40.9777,40.9095,40.93,64000.0
2013-12-17 10:00:00,60.08,60.26,60.08,60.15,62500.0,40.9232,41.0458,40.9232,40.9709,62500.0
2013-12-17 10:05:00,60.17,60.22,60.03,60.1,63500.0,40.9845,41.0185,40.8891,40.9368,63500.0
2013-12-17 10:10:00,60.08,60.12,59.85,60.07,63500.0,40.9232,40.9504,40.7665,40.9164,63500.0
2013-12-17 10:15:00,60.07,60.08,59.85,59.85,56500.0,40.9164,40.9232,40.7665,40.7665,56500.0
2013-12-17 10:20:00,59.85,60.07,59.85,60.04,75000.0,40.7665,40.9164,40.7665,40.8959,75000.0
2013-12-17 10:25:00,60.04,60.07,59.86,59.97,28700.0,40.8959,40.9164,40.7733,40.8482,28700.0
2013-12-17 10:30:00,59.97,59.98,59.87,59.89,26300.0,40.8482,40.8551,40.7801,40.7938,26300.0
2013-12-17 10:35:00,59.89,59.95,59.88,59.91,21400.0,40.7938,40.8346,40.7869,40.8074,21400.0
2013-12-17 10:40:00,59.91,59.96,59.88,59.93,36000.0,40.8074,40.8414,40.7869,40.821,36000.0
2013-12-17 10:45:00,59.92,59.97,59.87,59.92,34800.0,40.8142,40.8482,40.7801,40.8142,34800.0
2013-12-17 10:50:00,59.91,59.92,59.81,59.81,46600.0,40.8074,40.8142,40.7393,40.7393,46600.0
2013-12-17 10:55:00,59.8,59.83,59.65,59.71,34900.0,40.7325,40.7529,40.6303,40.6711,34900.0
2013-12-17 11:00:00,59.71,59.72,59.62,59.67,23900.0,40.6711,40.678,40.6098,40.6439,23900.0
2013-12-17 11:05:00,59.68,59.79,59.66,59.79,23100.0,40.6507,40.7256,40.6371,40.7256,23100.0
2013-12-17 11:10:00,59.8,59.82,59.73,59.79,39300.0,40.7325,40.7461,40.6848,40.7256,39300.0
2013-12-17 11:15:00,59.78,59.8,59.73,59.8,41300.0,40.7188,40.7325,40.6848,40.7325,41300.0
2013-12-17 11:20:00,59.79,59.8,59.7,59.73,17100.0,40.7256,40.7325,40.6643,40.6848,17100.0
2013-12-17 11:25:00,59.74,59.75,59.6,59.62,35300.0,40.6916,40.6984,40.5962,40.6098,35300.0
2013-12-17 11:30:00,59.64,59.72,59.6,59.7,23900.0,40.6235,40.678,40.5962,40.6643,23900.0
2013-12-17 11:35:00,59.7,59.77,59.67,59.77,8600.0,40.6643,40.712,40.6439,40.712,8600.0
2013-12-17 11:40:00,59.77,59.82,59.77,59.77,11500.0,40.712,40.7461,40.712,40.712,11500.0
2013-12-17 11:45:00,59.78,59.85,59.76,59.84,22200.0,40.7188,40.7665,40.7052,40.7597,22200.0
2013-12-17 11:50:00,59.84,59.86,59.8,59.85,18700.0,40.7597,40.7733,40.7325,40.7665,18700.0
2013-12-17 11:55:00,59.86,59.89,59.81,59.89,14000.0,40.7733,40.7938,40.7393,40.7938,14000.0
2013-12-17 12:00:00,59.89,59.96,59.88,59.94,15700.0,40.7938,40.8414,40.7869,40.8278,15700.0
2013-12-17 12:05:00,59.94,59.96,59.9,59.92,11500.0,40.8278,40.8414,40.8006,40.8142,11500.0
2013-12-17 12:10:00,59.9,59.95,59.86,59.94,18400.0,40.8006,40.8346,40.7733,40.8278,18400.0
2013-12-17 12:15:00,59.94,60.0,59.93,59.98,9300.0,40.8278,40.8687,40.821,40.8551,9300.0
2013-12-17 12:20:00,59.98,60.07,59.97,60.06,14700.0,40.8551,40.9164,40.8482,40.9095,14700.0
2013-12-17 12:25:00,60.05,60.07,59.99,60.03,12700.0,40.9027,40.9164,40.8619,40.8891,12700.0
2013-12-17 12:30:00,60.04,60.08,60.03,60.03,13600.0,40.8959,40.9232,40.8891,40.8891,13600.0
2013-12-17 12:35:00,60.04,60.07,59.99,60.03,13400.0,40.8959,40.9164,40.8619,40.8891,13400.0
2013-12-17 12:40:00,60.0,60.09,60.0,60.09,11800.0,40.8687,40.93,40.8687,40.93,11800.0
2013-12-17 12:45:00,60.07,60.08,60.01,60.01,11300.0,40.9164,40.9232,40.8755,40.8755,11300.0
2013-12-17 12:50:00,60.02,60.08,60.0,60.0,8400.0,40.8823,40.9232,40.8687,40.8687,8400.0
2013-12-17 12:55:00,60.0,60.12,60.0,60.11,18500.0,40.8687,40.9504,40.8687,40.9436,18500.0
2013-12-17 13:00:00,60.11,60.15,60.09,60.14,10900.0,40.9436,40.9709,40.93,40.964,10900.0
2013-12-17 13:05:00,60.15,60.17,60.08,60.1,14600.0,40.9709,40.9845,40.9232,40.9368,14600.0
2013-12-17 13:10:00,60.1,60.17,60.1,60.13,30900.0,40.9368,40.9845,40.9368,40.9572,30900.0
2013-12-17 13:15:00,60.13,60.2,60.13,60.18,11500.0,40.9572,41.0049,40.9572,40.9913,11500.0
2013-12-17 13:20:00,60.2,60.23,60.18,60.19,27000.0,41.0049,41.0253,40.9913,40.9981,27000.0
2013-12-17 13:25:00,60.19,60.2,60.14,60.16,12600.0,40.9981,41.0049,40.964,40.9777,12600.0
2013-12-17 13:30:00,60.16,60.16,60.1,60.13,56000.0,40.9777,40.9777,40.9368,40.9572,56000.0
2013-12-17 13:35:00,60.13,60.15,60.1,60.15,74600.0,40.9572,40.9709,40.9368,40.9709,74600.0
2013-12-17 13:40:00,60.15,60.18,60.13,60.13,101300.0,40.9709,40.9913,40.9572,40.9572,101300.0
2013-12-17 13:45:00,60.13,60.18,60.08,60.1,44100.0,40.9572,40.9913,40.9232,40.9368,44100.0
2013-12-17 13:50:00,60.13,60.13,60.03,60.07,9200.0,40.9572,40.9572,40.8891,40.9164,9200.0
2013-12-17 13:55:00,60.09,60.18,60.09,60.14,91000.0,40.93,40.9913,40.93,40.964,91000.0
2013-12-17 14:00:00,60.16,60.22,60.14,60.19,28500.0,40.9777,41.0185,40.964,40.9981,28500.0
2013-12-17 14:05:00,60.2,60.26,60.16,60.23,46700.0,41.0049,41.0458,40.9777,41.0253,46700.0
2013-12-17 14:10:00,60.23,60.28,60.2,60.22,87300.0,41.0253,41.0594,41.0049,41.0185,87300.0
2013-12-17 14:15:00,60.21,60.21,60.11,60.12,35800.0,41.0117,41.0117,40.9436,40.9504,35800.0
2013-12-17 14:20:00,60.12,60.25,60.11,60.21,32500.0,40.9504,41.039,40.9436,41.0117,32500.0
2013-12-17 14:25:00,60.21,60.21,60.09,60.09,24200.0,41.0117,41.0117,40.93,40.93,24200.0
2013-12-17 14:30:00,60.1,60.11,59.96,59.98,25400.0,40.9368,40.9436,40.8414,40.8551,25400.0
2013-12-17 14:35:00,60.0,60.02,59.95,59.99,24200.0,40.8687,40.8823,40.8346,40.8619,24200.0
2013-12-17 14:40:00,60.0,60.1,59.98,60.1,15300.0,40.8687,40.9368,40.8551,40.9368,15300.0
2013-12-17 14:45:00,60.09,60.11,60.04,60.05,14600.0,40.93,40.9436,40.8959,40.9027,14600.0
2013-12-17 14:50:00,60.04,60.05,59.96,60.0,17400.0,40.8959,40.9027,40.8414,40.8687,17400.0
2013-12-17 14:55:00,60.0,60.03,59.97,60.0,11800.0,40.8687,40.8891,40.8482,40.8687,11800.0
2013-12-17 15:00:00,60.0,60.02,59.96,59.96,29300.0,40.8687,40.8823,40.8414,40.8414,29300.0
2013-12-17 15:05:00,59.98,59.98,59.87,59.9,46400.0,40.8551,40.8551,40.7801,40.8006,46400.0
2013-12-17 15:10:00,59.9,59.91,59.84,59.91,49400.0,40.8006,40.8074,40.7597,40.8074,49400.0
2013-12-17 15:15:00,59.91,59.91,59.85,59.89,107000.0,40.8074,40.8074,40.7665,40.7938,107000.0
2013-12-17 15:20:00,59.88,59.89,59.79,59.82,40000.0,40.7869,40.7938,40.7256,40.7461,40000.0
2013-12-17 15:25:00,59.82,59.86,59.73,59.85,44600.0,40.7461,40.7733,40.6848,40.7665,44600.0
2013-12-17 15:30:00,59.85,59.87,59.78,59.78,58400.0,40.7665,40.7801,40.7188,40.7188,58400.0
2013-12-17 15:35:00,59.78,59.83,59.76,59.83,52600.0,40.7188,40.7529,40.7052,40.7529,52600.0
2013-12-17 15:40:00,59.83,59.83,59.69,59.71,71800.0,40.7529,40.7529,40.6575,40.6711,71800.0
2013-12-17 15:45:00,59.71,59.75,59.68,59.7,98200.0,40.6711,40.6984,40.6507,40.6643,98200.0
2013-12-17 15:50:00,59.7,59.71,59.66,59.68,103800.0,40.6643,40.6711,40.6371,40.6507,103800.0
2013-12-17 15:55:00,59.68,59.68,59.6,59.65,227400.0,40.6507,40.6507,40.5962,40.6303,227400.0
2013-12-18 09:30:00,59.7,59.89,59.65,59.7,35400.0,40.6643,40.7938,40.6303,40.6643,35400.0
2013-12-18 09:35:00,59.71,59.79,59.65,59.76,25300.0,40.6711,40.7256,40.6303,40.7052,25300.0
2013-12-18 09:40:00,59.77,59.79,59.5,59.5,71700.0,40.712,40.7256,40.5281,40.5281,71700.0
2013-12-18 09:45:00,59.5,59.5,59.25,59.28,34300.0,40.5281,40.5281,40.3578,40.3783,34300.0
2013-12-18 09:50:00,59.26,59.5,59.25,59.48,46100.0,40.3646,40.5281,40.3578,40.5145,46100.0
2013-12-18 09:55:00,59.48,59.51,59.36,59.5,20800.0,40.5145,40.5349,40.4327,40.5281,20800.0
2013-12-18 10:00:00,59.49,59.62,59.42,59.54,23800.0,40.5213,40.6098,40.4736,40.5554,23800.0
2013-12-18 10:05:00,59.54,59.57,59.44,59.52,26300.0,40.5554,40.5758,40.4872,40.5417,26300.0
2013-12-18 10:10:00,59.54,59.57,59.49,59.55,24600.0,40.5554,40.5758,40.5213,40.5622,24600.0
2013-12-18 10:15:00,59.54,59.56,59.42,59.47,17800.0,40.5554,40.569,40.4736,40.5077,17800.0
2013-12-18 10:20:00,59.45,59.53,59.43,59.45,7700.0,40.4941,40.5485,40.4804,40.4941,7700.0
2013-12-18 10:25:00,59.45,59.51,59.35,59.39,49300.0,40.4941,40.5349,40.4259,40.4532,49300.0
2013-12-18 10:30:00,59.4,59.49,59.37,59.49,27800.0,40.46,40.5213,40.4396,40.5213,27800.0
2013-12-18 10:35:00,59.49,59.55,59.47,59.5,18800.0,40.5213,40.5622,40.5077,40.5281,18800.0
2013-12-18 10:40:00,59.54,59.59,59.46,59.5,20600.0,40.5554,40.5894,40.5009,40.5281,20600.0
2013-12-18 10:45:00,59.5,59.5,59.25,59.27,29000.0,40.5281,40.5281,40.3578,40.3714,29000.0
2013-12-18 10:50:00,59.28,59.37,59.25,59.3,27100.0,40.3783,40.4396,40.3578,40.3919,27100.0
2013-12-18 10:55:00,59.33,59.44,59.25,59.44,28300.0,40.4123,40.4872,40.3578,40.4872,28300.0
2013-12-18 11:00:00,59.44,59.5,59.23,59.24,47200.0,40.4872,40.5281,40.3442,40.351,47200.0
2013-12-18 11:05:00,59.24,59.38,59.24,59.38,39600.0,40.351,40.4464,40.351,40.4464,39600.0
2013-12-18 11:10:00,59.38,59.41,59.3,59.34,16800.0,40.4464,40.4668,40.3919,40.4191,16800.0
2013-12-18 11:15:00,59.33,59.35,59.24,59.27,30500.0,40.4123,40.4259,40.351,40.3714,30500.0
2013-12-18 11:20:00,59.3,59.35,59.29,59.34,9500.0,40.3919,40.4259,40.3851,40.4191,9500.0
2013-12-18 11:25:00,59.32,59.34,59.25,59.29,19400.0,40.4055,40.4191,40.3578,40.3851,19400.0
2013-12-18 11:30:00,59.29,59.32,59.24,59.25,13900.0,40.3851,40.4055,40.351,40.3578,13900.0
2013-12-18 11:35:00,59.24,59.28,59.21,59.28,19300.0,40.351,40.3783,40.3306,40.3783,19300.0
2013-12-18 11:40:00,59.27,59.28,59.2,59.24,23300.0,40.3714,40.3783,40.3238,40.351,23300.0
2013-12-18 11:45:00,59.25,59.3,59.2,59.3,28500.0,40.3578,40.3919,40.3238,40.3919,28500.0
2013-12-18 11:50:00,59.3,59.36,59.24,59.28,14800.0,40.3919,40.4327,40.351,40.3783,14800.0
2013-12-18 11:55:00,59.28,59.31,59.2,59.22,23000.0,40.3783,40.3987,40.3238,40.3374,23000.0
2013-12-18 12:00:00,59.23,59.23,59.09,59.12,45600.0,40.3442,40.3442,40.2488,40.2693,45600.0
2013-12-18 12:05:00,59.12,59.13,59.04,59.07,18000.0,40.2693,40.2761,40.2148,40.2352,18000.0
2013-12-18 12:10:00,59.06,59.13,59.05,59.12,13300.0,40.2284,40.2761,40.2216,40.2693,13300.0
2013-12-18 12:15:00,59.11,59.17,59.11,59.15,15800.0,40.2625,40.3033,40.2625,40.2897,15800.0
2013-12-18 12:20:00,59.15,59.19,59.11,59.18,12100.0,40.2897,40.317,40.2625,40.3101,12100.0
2013-12-18 12:25:00,59.19,59.23,59.14,59.23,13500.0,40.317,40.3442,40.2829,40.3442,13500.0
2013-12-18 12:30:00,59.22,59.22,59.02,59.02,22100.0,40.3374,40.3374,40.2012,40.2012,22100.0
2013-12-18 12:35:00,59.03,59.03,58.93,59.02,62000.0,40.208,40.208,40.1399,40.2012,62000.0
2013-12-18 12:40:00,59.02,59.12,59.02,59.04,35800.0,40.2012,40.2693,40.2012,40.2148,35800.0
2013-12-18 12:45:00,59.05,59.08,58.99,59.0,22600.0,40.2216,40.242,40.1807,40.1875,22600.0
2013-12-18 12:50:00,59.03,59.03,58.97,59.0,23900.0,40.208,40.208,40.1671,40.1875,23900.0
2013-12-18 12:55:00,58.99,59.0,58.82,58.9,64000.0,40.1807,40.1875,40.0649,40.1194,64000.0
2013-12-18 13:00:00,58.91,58.93,58.8,58.82,39600.0,40.1262,40.1399,40.0513,40.0649,39600.0
2013-12-18 13:05:00,58.82,58.83,58.77,58.81,52300.0,40.0649,40.0717,40.0309,40.0581,52300.0
2013-12-18 13:10:00,58.82,58.83,58.56,58.57,91500.0,40.0649,40.0717,39.8878,39.8946,91500.0
2013-12-18 13:15:00,58.56,58.66,58.42,58.64,127900.0,39.8878,39.9559,39.7925,39.9423,127900.0
2013-12-18 13:20:00,58.64,58.64,58.49,58.56,39200.0,39.9423,39.9423,39.8402,39.8878,39200.0
2013-12-18 13:25:00,58.55,58.56,58.45,58.46,41400.0,39.881,39.8878,39.8129,39.8197,41400.0
2013-12-18 13:30:00,58.46,58.59,58.43,58.43,51600.0,39.8197,39.9083,39.7993,39.7993,51600.0
2013-12-18 13:35:00,58.43,58.46,58.31,58.35,80200.0,39.7993,39.8197,39.7175,39.7448,80200.0
2013-12-18 13:40:00,58.36,58.36,58.03,58.05,128500.0,39.7516,39.7516,39.5268,39.5404,128500.0
2013-12-18 13:45:00,58.04,58.33,58.04,58.3,126600.0,39.5336,39.7312,39.5336,39.7107,126600.0
2013-12-18 13:50:00,58.3,58.52,58.27,58.5,123900.0,39.7107,39.8606,39.6903,39.847,123900.0
2013-12-18 13:55:00,58.5,58.62,58.34,58.51,103900.0,39.847,39.9287,39.738,39.8538,103900.0
2013-12-18 14:00:00,58.51,59.03,58.29,59.03,247300.0,39.8538,40.208,39.7039,40.208,247300.0
2013-12-18 14:05:00,58.95,59.4,58.9,59.13,140400.0,40.1535,40.46,40.1194,40.2761,140400.0
2013-12-18 14:10:00,59.16,59.17,58.68,58.69,68100.0,40.2965,40.3033,39.9696,39.9764,68100.0
2013-12-18 14:15:00,58.68,58.88,58.66,58.82,76500.0,39.9696,40.1058,39.9559,40.0649,76500.0
2013-12-18 14:20:00,58.81,59.0,58.75,58.95,46900.0,40.0581,40.1875,40.0172,40.1535,46900.0
2013-12-18 14:25:00,58.97,59.05,58.85,58.96,80900.0,40.1671,40.2216,40.0854,40.1603,80900.0
2013-12-18 14:30:00,58.94,59.15,58.84,59.11,80500.0,40.1467,40.2897,40.0786,40.2625,80500.0
2013-12-18 14:35:00,59.14,59.48,59.12,59.48,262400.0,40.2829,40.5145,40.2693,40.5145,262400.0
2013-12-18 14:40:00,59.45,59.5,59.24,59.27,89800.0,40.4941,40.5281,40.351,40.3714,89800.0
2013-12-18 14:45:00,59.26,59.34,59.15,59.15,40300.0,40.3646,40.4191,40.2897,40.2897,40300.0
2013-12-18 14:50:00,59.17,59.22,59.16,59.2,37200.0,40.3033,40.3374,40.2965,40.3238,37200.0
2013-12-18 14:55:00,59.19,59.32,59.19,59.25,64600.0,40.317,40.4055,40.317,40.3578,64600.0
2013-12-18 15:00:00,59.25,59.3,59.14,59.23,93700.0,40.3578,40.3919,40.2829,40.3442,93700.0
2013-12-18 15:05:00,59.24,59.26,59.11,59.13,78400.0,40.351,40.3646,40.2625,40.2761,78400.0
2013-12-18 15:10:00,59.12,59.31,59.11,59.29,66100.0,40.2693,40.3987,40.2625,40.3851,66100.0
2013-12-18 15:15:00,59.3,59.32,59.23,59.29,58400.0,40.3919,40.4055,40.3442,40.3851,58400.0
2013-12-18 15:20:00,59.29,59.35,59.25,59.29,65300.0,40.3851,40.4259,40.3578,40.3851,65300.0
2013-12-18 15:25:00,59.3,59.33,59.1,59.15,65600.0,40.3919,40.4123,40.2556,40.2897,65600.0
2013-12-18 15:30:00,59.17,59.2,59.08,59.12,69800.0,40.3033,40.3238,40.242,40.2693,69800.0
2013-12-18 15:35:00,59.12,59.35,59.1,59.32,93400.0,40.2693,40.4259,40.2556,40.4055,93400.0
2013-12-18 15:40:00,59.32,59.4,59.3,59.36,88900.0,40.4055,40.46,40.3919,40.4327,88900.0
2013-12-18 15:45:00,59.37,59.39,59.25,59.25,140300.0,40.4396,40.4532,40.3578,40.3578,140300.0
2013-12-18 15:50:00,59.25,59.31,59.25,59.27,129300.0,40.3578,40.3987,40.3578,40.3714,129300.0
2013-12-18 15:55:00,59.27,59.37,59.26,59.36,297500.0,40.3714,40.4396,40.3646,40.4327,297500.0
2013-12-19 09:30:00,59.35,59.87,59.15,59.78,111300.0,40.4259,40.7801,40.2897,40.7188,111300.0
2013-12-19 09:35:00,59.74,59.88,59.63,59.66,78800.0,40.6916,40.7869,40.6167,40.6371,78800.0
2013-12-19 09:40:00,59.65,59.65,59.46,59.48,47700.0,40.6303,40.6303,40.5009,40.5145,47700.0
2013-12-19 09:45:00,59.51,59.92,59.51,59.86,54700.0,40.5349,40.8142,40.5349,40.7733,54700.0
2013-12-19 09:50:00,59.83,60.07,59.8,60.05,47900.0,40.7529,40.9164,40.7325,40.9027,47900.0
2013-12-19 09:55:00,60.05,60.19,60.05,60.15,45000.0,40.9027,40.9981,40.9027,40.9709,45000.0
2013-12-19 10:00:00,60.18,60.27,60.11,60.14,87900.0,40.9913,41.0526,40.9436,40.964,87900.0
2013-12-19 10:05:00,60.13,60.17,60.07,60.07,43400.0,40.9572,40.9845,40.9164,40.9164,43400.0
2013-12-19 10:10:00,60.07,60.07,59.82,59.86,56900.0,40.9164,40.9164,40.7461,40.7733,56900.0
2013-12-19 10:15:00,59.86,60.04,59.86,60.03,93200.0,40.7733,40.8959,40.7733,40.8891,93200.0
2013-12-19 10:20:00,60.03,60.18,60.03,60.18,54600.0,40.8891,40.9913,40.8891,40.9913,54600.0
2013-12-19 10:25:00,60.18,60.36,60.18,60.31,94300.0,40.9913,41.1139,40.9913,41.0798,94300.0
2013-12-19 10:30:00,60.31,60.6,60.3,60.52,104900.0,41.0798,41.2774,41.073,41.2229,104900.0
2013-12-19 10:35:00,60.52,60.52,60.33,60.41,37200.0,41.2229,41.2229,41.0935,41.1479,37200.0
2013-12-19 10:40:00,60.4,60.53,60.4,60.51,42500.0,41.1411,41.2297,41.1411,41.2161,42500.0
2013-12-19 10:45:00,60.51,60.55,60.4,60.4,36200.0,41.2161,41.2433,41.1411,41.1411,36200.0
2013-12-19 10:50:00,60.4,60.4,60.27,60.34,24400.0,41.1411,41.1411,41.0526,41.1003,24400.0
2013-12-19 10:55:00,60.34,60.37,60.19,60.23,42200.0,41.1003,41.1207,40.9981,41.0253,42200.0
2013-12-19 11:00:00,60.24,60.34,60.2,60.3,31200.0,41.0322,41.1003,41.0049,41.073,31200.0
2013-12-19 11:05:00,60.29,60.35,60.24,60.35,35000.0,41.0662,41.1071,41.0322,41.1071,35000.0
2013-12-19 11:10:00,60.37,60.37,60.26,60.31,64500.0,41.1207,41.1207,41.0458,41.0798,64500.0
2013-12-19 11:15:00,60.34,60.42,60.32,60.36,32800.0,41.1003,41.1548,41.0866,41.1139,32800.0
2013-12-19 11:20:00,60.36,60.44,60.35,60.42,35600.0,41.1139,41.1684,41.1071,41.1548,35600.0
2013-12-19 11:25:00,60.42,60.43,60.25,60.37,38300.0,41.1548,41.1616,41.039,41.1207,38300.0
2013-12-19 11:30:00,60.39,60.4,60.32,60.37,35600.0,41.1343,41.1411,41.0866,41.1207,35600.0
2013-12-19 11:35:00,60.37,60.39,60.3,60.3,28400.0,41.1207,41.1343,41.073,41.073,28400.0
2013-12-19 11:40:00,60.31,60.53,60.31,60.53,56100.0,41.0798,41.2297,41.0798,41.2297,56100.0
2013-12-19 11:45:00,60.53,60.55,60.39,60.53,44900.0,41.2297,41.2433,41.1343,41.2297,44900.0
2013-12-19 11:50:00,60.53,60.6,60.5,60.57,37000.0,41.2297,41.2774,41.2093,41.2569,37000.0
2013-12-19 11:55:00,60.57,60.69,60.56,60.69,37200.0,41.2569,41.3387,41.2501,41.3387,37200.0
2013-12-19 12:00:00,60.69,60.76,60.67,60.76,43800.0,41.3387,41.3864,41.325,41.3864,43800.0
2013-12-19 12:05:00,60.75,60.84,60.75,60.84,38900.0,41.3795,41.4408,41.3795,41.4408,38900.0
2013-12-19 12:10:00,60.83,60.92,60.83,60.89,29400.0,41.434,41.4953,41.434,41.4749,29400.0
2013-12-19 12:15:00,60.88,60.92,60.82,60.88,51900.0,41.4681,41.4953,41.4272,41.4681,51900.0
2013-12-19 12:20:00,60.88,61.0,60.88,60.94,42500.0,41.4681,41.5498,41.4681,41.509,42500.0
2013-12-19 12:25:00,60.93,60.94,60.84,60.89,25200.0,41.5021,41.509,41.4408,41.4749,25200.0
2013-12-19 12:30:00,60.9,60.98,60.88,60.98,20800.0,41.4817,41.5362,41.4681,41.5362,20800.0
2013-12-19 12:35:00,60.97,61.05,60.97,61.03,59600.0,41.5294,41.5839,41.5294,41.5703,59600.0
2013-12-19 12:40:00,61.02,61.11,61.0,61.1,45300.0,41.5634,41.6248,41.5498,41.6179,45300.0
2013-12-19 12:45:00,61.09,61.09,60.99,60.99,23600.0,41.6111,41.6111,41.543,41.543,23600.0
2013-12-19 12:50:00,61.0,61.04,60.94,61.01,42200.0,41.5498,41.5771,41.509,41.5566,42200.0
2013-12-19 12:55:00,61.0,61.05,60.98,61.03,18700.0,41.5498,41.5839,41.5362,41.5703,18700.0
2013-12-19 13:00:00,61.03,61.05,60.98,60.98,19400.0,41.5703,41.5839,41.5362,41.5362,19400.0
2013-12-19 13:05:00,60.98,61.01,60.95,61.01,27200.0,41.5362,41.5566,41.5158,41.5566,27200.0
2013-12-19 13:10:00,61.01,61.09,61.0,61.08,18700.0,41.5566,41.6111,41.5498,41.6043,18700.0
2013-12-19 13:15:00,61.08,61.12,61.07,61.09,30900.0,41.6043,41.6316,41.5975,41.6111,30900.0
2013-12-19 13:20:00,61.09,61.1,61.02,61.06,16000.0,41.6111,41.6179,41.5634,41.5907,16000.0
2013-12-19 13:25:00,61.04,61.06,61.01,61.05,17600.0,41.5771,41.5907,41.5566,41.5839,17600.0
2013-12-19 13:30:00,61.04,61.06,60.97,61.02,22800.0,41.5771,41.5907,41.5294,41.5634,22800.0
2013-12-19 13:35:00,61.03,61.03,60.94,60.94,14500.0,41.5703,41.5703,41.509,41.509,14500.0
2013-12-19 13:40:00,60.94,61.03,60.93,60.99,56100.0,41.509,41.5703,41.5021,41.543,56100.0
2013-12-19 13:45:00,61.0,61.0,60.87,60.89,31600.0,41.5498,41.5498,41.4613,41.4749,31600.0
2013-12-19 13:50:00,60.89,60.95,60.89,60.93,21100.0,41.4749,41.5158,41.4749,41.5021,21100.0
2013-12-19 13:55:00,60.92,61.0,60.89,61.0,16900.0,41.4953,41.5498,41.4749,41.5498,16900.0
2013-12-19 14:00:00,61.0,61.0,60.88,60.92,26800.0,41.5498,41.5498,41.4681,41.4953,26800.0
2013-12-19 14:05:00,60.91,60.94,60.84,60.85,32200.0,41.4885,41.509,41.4408,41.4477,32200.0
2013-12-19 14:10:00,60.85,60.87,60.79,60.83,29700.0,41.4477,41.4613,41.4068,41.434,29700.0
2013-12-19 14:15:00,60.83,60.86,60.74,60.75,29300.0,41.434,41.4545,41.3727,41.3795,29300.0
2013-12-19 14:20:00,60.75,60.8,60.72,60.72,50000.0,41.3795,41.4136,41.3591,41.3591,50000.0
2013-12-19 14:25:00,60.73,60.82,60.73,60.76,41300.0,41.3659,41.4272,41.3659,41.3864,41300.0
2013-12-19 14:30:00,60.74,60.74,60.63,60.64,68900.0,41.3727,41.3727,41.2978,41.3046,68900.0
2013-12-19 14:35:00,60.64,60.68,60.63,60.63,22600.0,41.3046,41.3319,41.2978,41.2978,22600.0
2013-12-19 14:40:00,60.63,60.67,60.62,60.62,31700.0,41.2978,41.325,41.291,41.291,31700.0
2013-12-19 14:45:00,60.64,60.66,60.55,60.55,44200.0,41.3046,41.3182,41.2433,41.2433,44200.0
2013-12-19 14:50:00,60.55,60.56,60.48,60.56,47400.0,41.2433,41.2501,41.1956,41.2501,47400.0
2013-12-19 14:55:00,60.54,60.68,60.52,60.67,31200.0,41.2365,41.3319,41.2229,41.325,31200.0
2013-12-19 15:00:00,60.67,60.69,60.61,60.68,43000.0,41.325,41.3387,41.2842,41.3319,43000.0
2013-12-19 15:05:00,60.67,60.72,60.65,60.69,27500.0,41.325,41.3591,41.3114,41.3387,27500.0
2013-12-19 15:10:00,60.68,60.8,60.68,60.77,26700.0,41.3319,41.4136,41.3319,41.3932,26700.0
2013-12-19 15:15:00,60.77,60.81,60.73,60.79,37100.0,41.3932,41.4204,41.3659,41.4068,37100.0
2013-12-19 15:20:00,60.79,60.79,60.73,60.73,34400.0,41.4068,41.4068,41.3659,41.3659,34400.0
2013-12-19 15:25:00,60.73,60.8,60.69,60.8,94600.0,41.3659,41.4136,41.3387,41.4136,94600.0
2013-12-19 15:30:00,60.79,60.85,60.78,60.79,106100.0,41.4068,41.4477,41.4,41.4068,106100.0
2013-12-19 15:35:00,60.78,60.79,60.74,60.75,89200.0,41.4,41.4068,41.3727,41.3795,89200.0
2013-12-19 15:40:00,60.75,60.86,60.74,60.82,116800.0,41.3795,41.4545,41.3727,41.4272,116800.0
2013-12-19 15:45:00,60.81,60.81,60.66,60.67,119400.0,41.4204,41.4204,41.3182,41.325,119400.0
2013-12-19 15:50:00,60.68,60.74,60.67,60.71,93900.0,41.3319,41.3727,41.325,41.3523,93900.0
2013-12-19 15:55:00,60.71,60.82,60.69,60.76,147300.0,41.3523,41.4272,41.3387,41.3864,147300.0
2013-12-20 09:30:00,60.9,60.98,60.83,60.93,375600.0,41.4817,41.5362,41.434,41.5021,375600.0
2013-12-20 09:35:00,60.94,61.09,60.81,61.03,26800.0,41.509,41.6111,41.4204,41.5703,26800.0
2013-12-20 09:40:00,61.01,61.11,60.98,61.09,31700.0,41.5566,41.6248,41.5362,41.6111,31700.0
2013-12-20 09:45:00,61.09,61.11,60.73,60.73,25600.0,41.6111,41.6248,41.3659,41.3659,25600.0
2013-12-20 09:50:00,60.77,60.85,60.67,60.85,24000.0,41.3932,41.4477,41.325,41.4477,24000.0
2013-12-20 09:55:00,60.84,60.91,60.76,60.78,21000.0,41.4408,41.4885,41.3864,41.4,21000.0
2013-12-20 10:00:00,60.82,60.92,60.69,60.69,26300.0,41.4272,41.4953,41.3387,41.3387,26300.0
2013-12-20 10:05:00,60.69,60.76,60.6,60.68,36500.0,41.3387,41.3864,41.2774,41.3319,36500.0
2013-12-20 10:10:00,60.69,60.74,60.65,60.67,34800.0,41.3387,41.3727,41.3114,41.325,34800.0
2013-12-20 10:15:00,60.67,60.68,60.54,60.54,25100.0,41.325,41.3319,41.2365,41.2365,25100.0
2013-12-20 10:20:00,60.55,60.69,60.5,60.64,23700.0,41.2433,41.3387,41.2093,41.3046,23700.0
2013-12-20 10:25:00,60.64,60.68,60.6,60.65,25100.0,41.3046,41.3319,41.2774,41.3114,25100.0
2013-12-20 10:30:00,60.66,60.78,60.61,60.71,37700.0,41.3182,41.4,41.2842,41.3523,37700.0
2013-12-20 10:35:00,60.7,60.74,60.63,60.63,39900.0,41.3455,41.3727,41.2978,41.2978,39900.0
2013-12-20 10:40:00,60.63,60.65,60.6,60.62,19600.0,41.2978,41.3114,41.2774,41.291,19600.0
2013-12-20 10:45:00,60.63,60.7,60.6,60.65,32900.0,41.2978,41.3455,41.2774,41.3114,32900.0
2013-12-20 10:50:00,60.64,60.69,60.6,60.67,53600.0,41.3046,41.3387,41.2774,41.325,53600.0
2013-12-20 10:55:00,60.66,60.68,60.54,60.57,47900.0,41.3182,41.3319,41.2365,41.2569,47900.0
2013-12-20 11:00:00,60.57,60.66,60.57,60.59,31000.0,41.2569,41.3182,41.2569,41.2706,31000.0
2013-12-20 11:05:00,60.6,60.63,60.48,60.49,42900.0,41.2774,41.2978,41.1956,41.2024,42900.0
2013-12-20 11:10:00,60.49,60.57,60.42,60.48,67500.0,41.2024,41.2569,41.1548,41.1956,67500.0
2013-12-20 11:15:00,60.48,60.51,60.44,60.47,30000.0,41.1956,41.2161,41.1684,41.1888,30000.0
2013-12-20 11:20:00,60.48,60.49,60.42,60.47,28900.0,41.1956,41.2024,41.1548,41.1888,28900.0
2013-12-20 11:25:00,60.48,60.54,60.44,60.47,62300.0,41.1956,41.2365,41.1684,41.1888,62300.0
2013-12-20 11:30:00,60.48,60.68,60.47,60.62,55700.0,41.1956,41.3319,41.1888,41.291,55700.0
2013-12-20 11:35:00,60.61,60.63,60.42,60.45,58200.0,41.2842,41.2978,41.1548,41.1752,58200.0
2013-12-20 11:40:00,60.43,60.46,60.41,60.44,21400.0,41.1616,41.182,41.1479,41.1684,21400.0
2013-12-20 11:45:00,60.43,60.45,60.33,60.35,34100.0,41.1616,41.1752,41.0935,41.1071,34100.0
2013-12-20 11:50:00,60.35,60.47,60.35,60.42,23900.0,41.1071,41.1888,41.1071,41.1548,23900.0
2013-12-20 11:55:00,60.43,60.47,60.41,60.46,21500.0,41.1616,41.1888,41.1479,41.182,21500.0
2013-12-20 12:00:00,60.47,60.47,60.34,60.35,28000.0,41.1888,41.1888,41.1003,41.1071,28000.0
2013-12-20 12:05:00,60.34,60.38,60.23,60.24,50200.0,41.1003,41.1275,41.0253,41.0322,50200.0
2013-12-20 12:10:00,60.24,60.25,60.19,60.23,31500.0,41.0322,41.039,40.9981,41.0253,31500.0
2013-12-20 12:15:00,60.23,60.25,60.19,60.2,24600.0,41.0253,41.039,40.9981,41.0049,24600.0
2013-12-20 12:20:00,60.2,60.23,60.13,60.15,32500.0,41.0049,41.0253,40.9572,40.9709,32500.0
2013-12-20 12:25:00,60.16,60.25,60.13,60.17,30200.0,40.9777,41.039,40.9572,40.9845,30200.0
2013-12-20 12:30:00,60.17,60.22,60.15,60.22,15400.0,40.9845,41.0185,40.9709,41.0185,15400.0
2013-12-20 12:35:00,60.21,60.3,60.21,60.24,33200.0,41.0117,41.073,41.0117,41.0322,33200.0
2013-12-20 12:40:00,60.24,60.33,60.22,60.33,28600.0,41.0322,41.0935,41.0185,41.0935,28600.0
2013-12-20 12:45:00,60.33,60.41,60.32,60.4,21300.0,41.0935,41.1479,41.0866,41.1411,21300.0
2013-12-20 12:50:00,60.39,60.42,60.38,60.4,33900.0,41.1343,41.1548,41.1275,41.1411,33900.0
2013-12-20 12:55:00,60.4,60.42,60.34,60.37,27600.0,41.1411,41.1548,41.1003,41.1207,27600.0
2013-12-20 13:00:00,60.37,60.39,60.35,60.36,17700.0,41.1207,41.1343,41.1071,41.1139,17700.0
2013-12-20 13:05:00,60.36,60.41,60.34,60.4,40600.0,41.1139,41.1479,41.1003,41.1411,40600.0
2013-12-20 13:10:00,60.41,60.41,60.36,60.39,32400.0,41.1479,41.1479,41.1139,41.1343,32400.0
2013-12-20 13:15:00,60.39,60.59,60.39,60.58,96700.0,41.1343,41.2706,41.1343,41.2637,96700.0
2013-12-20 13:20:00,60.58,60.61,60.57,60.58,29200.0,41.2637,41.2842,41.2569,41.2637,29200.0
2013-12-20 13:25:00,60.59,60.59,60.54,60.59,25200.0,41.2706,41.2706,41.2365,41.2706,25200.0
2013-12-20 13:30:00,60.59,60.61,60.58,60.59,48300.0,41.2706,41.2842,41.2637,41.2706,48300.0
2013-12-20 13:35:00,60.59,60.67,60.58,60.67,71400.0,41.2706,41.325,41.2637,41.325,71400.0
2013-12-20 13:40:00,60.67,60.74,60.66,60.73,40600.0,41.325,41.3727,41.3182,41.3659,40600.0
2013-12-20 13:45:00,60.73,60.79,60.7,60.79,30600.0,41.3659,41.4068,41.3455,41.4068,30600.0
2013-12-20 13:50:00,60.79,60.83,60.78,60.79,30300.0,41.4068,41.434,41.4,41.4068,30300.0
2013-12-20 13:55:00,60.78,60.79,60.73,60.74,22500.0,41.4,41.4068,41.3659,41.3727,22500.0
2013-12-20 14:00:00,60.74,60.79,60.7,60.72,20000.0,41.3727,41.4068,41.3455,41.3591,20000.0
2013-12-20 14:05:00,60.72,60.78,60.71,60.76,25300.0,41.3591,41.4,41.3523,41.3864,25300.0
2013-12-20 14:10:00,60.77,60.81,60.75,60.8,25600.0,41.3932,41.4204,41.3795,41.4136,25600.0
2013-12-20 14:15:00,60.8,60.95,60.79,60.94,42500.0,41.4136,41.5158,41.4068,41.509,42500.0
2013-12-20 14:20:00,60.94,60.94,60.86,60.87,36800.0,41.509,41.509,41.4545,41.4613,36800.0
2013-12-20 14:25:00,60.86,61.0,60.86,61.0,49900.0,41.4545,41.5498,41.4545,41.5498,49900.0
2013-12-20 14:30:00,60.99,61.01,60.97,60.99,47800.0,41.543,41.5566,41.5294,41.543,47800.0
2013-12-20 14:35:00,60.99,61.02,60.83,60.83,34100.0,41.543,41.5634,41.434,41.434,34100.0
2013-12-20 14:40:00,60.84,60.94,60.84,60.93,30800.0,41.4408,41.509,41.4408,41.5021,30800.0
2013-12-20 14:45:00,60.93,61.02,60.92,60.95,41800.0,41.5021,41.5634,41.4953,41.5158,41800.0
2013-12-20 14:50:00,60.95,60.96,60.84,60.87,46800.0,41.5158,41.5226,41.4408,41.4613,46800.0
2013-12-20 14:55:00,60.88,60.88,60.82,60.85,19200.0,41.4681,41.4681,41.4272,41.4477,19200.0
2013-12-20 15:00:00,60.86,60.86,60.8,60.8,22800.0,41.4545,41.4545,41.4136,41.4136,22800.0
2013-12-20 15:05:00,60.81,60.84,60.8,60.81,28800.0,41.4204,41.4408,41.4136,41.4204,28800.0
2013-12-20 15:10:00,60.81,60.85,60.8,60.83,38300.0,41.4204,41.4477,41.4136,41.434,38300.0
2013-12-20 15:15:00,60.83,60.83,60.76,60.79,38800.0,41.434,41.434,41.3864,41.4068,38800.0
2013-12-20 15:20:00,60.79,60.8,60.76,60.79,33100.0,41.4068,41.4136,41.3864,41.4068,33100.0
2013-12-20 15:25:00,60.79,60.79,60.71,60.76,49900.0,41.4068,41.4068,41.3523,41.3864,49900.0
2013-12-20 15:30:00,60.76,60.87,60.76,60.8,83800.0,41.3864,41.4613,41.3864,41.4136,83800.0
2013-12-20 15:35:00,60.8,60.92,60.77,60.91,49600.0,41.4136,41.4953,41.3932,41.4885,49600.0
2013-12-20 15:40:00,60.92,60.93,60.9,60.9,78500.0,41.4953,41.5021,41.4817,41.4817,78500.0
2013-12-20 15:45:00,60.89,60.94,60.85,60.92,144300.0,41.4749,41.509,41.4477,41.4953,144300.0
2013-12-20 15:50:00,60.91,60.94,60.87,60.92,141100.0,41.4885,41.509,41.4613,41.4953,141100.0
2013-12-20 15:55:00,60.92,61.01,60.84,60.96,398300.0,41.4953,41.5566,41.4408,41.5226,398300.0
2013-12-23 09:30:00,61.31,61.55,61.28,61.33,57400.0,41.761,41.9245,41.7405,41.7746,57400.0
2013-12-23 09:35:00,61.33,61.52,61.31,61.47,35300.0,41.7746,41.904,41.761,41.87,35300.0
2013-12-23 09:40:00,61.47,61.73,61.43,61.71,42900.0,41.87,42.0471,41.8427,42.0334,42900.0
2013-12-23 09:45:00,61.72,61.78,61.55,61.78,44700.0,42.0402,42.0811,41.9245,42.0811,44700.0
2013-12-23 09:50:00,61.79,61.85,61.74,61.75,33300.0,42.0879,42.1288,42.0539,42.0607,33300.0
2013-12-23 09:55:00,61.73,61.75,61.64,61.67,22400.0,42.0471,42.0607,41.9858,42.0062,22400.0
2013-12-23 10:00:00,61.66,61.73,61.53,61.55,32500.0,41.9994,42.0471,41.9108,41.9245,32500.0
2013-12-23 10:05:00,61.53,61.63,61.53,61.63,22100.0,41.9108,41.9789,41.9108,41.9789,22100.0
2013-12-23 10:10:00,61.63,61.69,61.56,61.56,34000.0,41.9789,42.0198,41.9313,41.9313,34000.0
2013-12-23 10:15:00,61.55,61.63,61.53,61.59,25700.0,41.9245,41.9789,41.9108,41.9517,25700.0
2013-12-23 10:20:00,61.6,61.6,61.37,61.41,26200.0,41.9585,41.9585,41.8018,41.8291,26200.0
2013-12-23 10:25:00,61.41,61.43,61.34,61.35,20700.0,41.8291,41.8427,41.7814,41.7882,20700.0
2013-12-23 10:30:00,61.37,61.39,61.31,61.39,20600.0,41.8018,41.8155,41.761,41.8155,20600.0
2013-12-23 10:35:00,61.38,61.39,61.31,61.32,16000.0,41.8087,41.8155,41.761,41.7678,16000.0
2013-12-23 10:40:00,61.33,61.34,61.14,61.18,39800.0,41.7746,41.7814,41.6452,41.6724,39800.0
2013-12-23 10:45:00,61.18,61.18,61.08,61.14,19600.0,41.6724,41.6724,41.6043,41.6452,19600.0
2013-12-23 10:50:00,61.14,61.33,61.14,61.31,22800.0,41.6452,41.7746,41.6452,41.761,22800.0
2013-12-23 10:55:00,61.32,61.51,61.32,61.51,21100.0,41.7678,41.8972,41.7678,41.8972,21100.0
2013-12-23 11:00:00,61.51,61.51,61.3,61.3,41600.0,41.8972,41.8972,41.7542,41.7542,41600.0
2013-12-23 11:05:00,61.3,61.31,61.22,61.28,21300.0,41.7542,41.761,41.6997,41.7405,21300.0
2013-12-23 11:10:00,61.27,61.41,61.27,61.32,19100.0,41.7337,41.8291,41.7337,41.7678,19100.0
2013-12-23 11:15:00,61.34,61.36,61.25,61.28,21900.0,41.7814,41.795,41.7201,41.7405,21900.0
2013-12-23 11:20:00,61.3,61.35,61.25,61.3,14100.0,41.7542,41.7882,41.7201,41.7542,14100.0
2013-12-23 11:25:00,61.28,61.35,61.27,61.32,35200.0,41.7405,41.7882,41.7337,41.7678,35200.0
2013-12-23 11:30:00,61.34,61.46,61.31,61.41,51500.0,41.7814,41.8632,41.761,41.8291,51500.0
2013-12-23 11:35:00,61.41,61.43,61.34,61.4,15100.0,41.8291,41.8427,41.7814,41.8223,15100.0
2013-12-23 11:40:00,61.38,61.44,61.35,61.4,17600.0,41.8087,41.8495,41.7882,41.8223,17600.0
2013-12-23 11:45:00,61.37,61.38,61.26,61.27,35800.0,41.8018,41.8087,41.7269,41.7337,35800.0
2013-12-23 11:50:00,61.27,61.32,61.23,61.31,14800.0,41.7337,41.7678,41.7065,41.761,14800.0
2013-12-23 11:55:00,61.33,61.33,61.26,61.26,14900.0,41.7746,41.7746,41.7269,41.7269,14900.0
2013-12-23 12:00:00,61.27,61.31,61.26,61.27,10300.0,41.7337,41.761,41.7269,41.7337,10300.0
2013-12-23 12:05:00,61.28,61.33,61.26,61.3,17300.0,41.7405,41.7746,41.7269,41.7542,17300.0
2013-12-23 12:10:00,61.3,61.34,61.27,61.34,36000.0,41.7542,41.7814,41.7337,41.7814,36000.0
2013-12-23 12:15:00,61.35,61.35,61.22,61.22,21400.0,41.7882,41.7882,41.6997,41.6997,21400.0
2013-12-23 12:20:00,61.22,61.22,61.17,61.2,19200.0,41.6997,41.6997,41.6656,41.6861,19200.0
2013-12-23 12:25:00,61.18,61.28,61.14,61.28,14800.0,41.6724,41.7405,41.6452,41.7405,14800.0
2013-12-23 12:30:00,61.27,61.3,61.22,61.26,15300.0,41.7337,41.7542,41.6997,41.7269,15300.0
2013-12-23 12:35:00,61.26,61.29,61.21,61.24,9600.0,41.7269,41.7474,41.6929,41.7133,9600.0
2013-12-23 12:40:00,61.21,61.25,61.21,61.21,8700.0,41.6929,41.7201,41.6929,41.6929,8700.0
2013-12-23 12:45:00,61.21,61.23,61.15,61.2,12100.0,41.6929,41.7065,41.652,41.6861,12100.0
2013-12-23 12:50:00,61.21,61.21,61.09,61.09,20100.0,41.6929,41.6929,41.6111,41.6111,20100.0
2013-12-23 12:55:00,61.09,61.1,61.04,61.06,20300.0,41.6111,41.6179,41.5771,41.5907,20300.0
2013-12-23 13:00:00,61.06,61.08,61.03,61.05,18800.0,41.5907,41.6043,41.5703,41.5839,18800.0
2013-12-23 13:05:00,61.04,61.1,61.03,61.04,16700.0,41.5771,41.6179,41.5703,41.5771,16700.0
2013-12-23 13:10:00,61.04,61.18,61.04,61.12,23100.0,41.5771,41.6724,41.5771,41.6316,23100.0
2013-12-23 13:15:00,61.14,61.19,61.12,61.18,21100.0,41.6452,41.6792,41.6316,41.6724,21100.0
2013-12-23 13:20:00,61.19,61.21,61.17,61.21,19200.0,41.6792,41.6929,41.6656,41.6929,19200.0
2013-12-23 13:25:00,61.21,61.23,61.16,61.16,14300.0,41.6929,41.7065,41.6588,41.6588,14300.0
2013-12-23 13:30:00,61.16,61.23,61.16,61.22,12100.0,41.6588,41.7065,41.6588,41.6997,12100.0
2013-12-23 13:35:00,61.21,61.21,61.12,61.13,11400.0,41.6929,41.6929,41.6316,41.6384,11400.0
2013-12-23 13:40:00,61.12,61.13,61.02,61.02,18700.0,41.6316,41.6384,41.5634,41.5634,18700.0
2013-12-23 13:45:00,61.02,61.06,61.0,61.06,18600.0,41.5634,41.5907,41.5498,41.5907,18600.0
2013-12-23 13:50:00,61.05,61.08,61.01,61.01,16500.0,41.5839,41.6043,41.5566,41.5566,16500.0
2013-12-23 13:55:00,61.03,61.06,61.02,61.04,22500.0,41.5703,41.5907,41.5634,41.5771,22500.0
2013-12-23 14:00:00,61.04,61.08,61.02,61.02,20300.0,41.5771,41.6043,41.5634,41.5634,20300.0
2013-12-23 14:05:00,61.02,61.05,60.99,61.0,35300.0,41.5634,41.5839,41.543,41.5498,35300.0
2013-12-23 14:10:00,61.01,61.08,61.0,61.05,21400.0,41.5566,41.6043,41.5498,41.5839,21400.0
2013-12-23 14:15:00,61.08,61.09,61.02,61.08,22900.0,41.6043,41.6111,41.5634,41.6043,22900.0
2013-12-23 14:20:00,61.07,61.1,61.01,61.03,14900.0,41.5975,41.6179,41.5566,41.5703,14900.0
2013-12-23 14:25:00,61.03,61.04,60.9,60.9,21800.0,41.5703,41.5771,41.4817,41.4817,21800.0
2013-12-23 14:30:00,60.92,60.94,60.87,60.87,19100.0,41.4953,41.509,41.4613,41.4613,19100.0
2013-12-23 14:35:00,60.86,60.91,60.83,60.88,21200.0,41.4545,41.4885,41.434,41.4681,21200.0
2013-12-23 14:40:00,60.87,60.89,60.84,60.85,17400.0,41.4613,41.4749,41.4408,41.4477,17400.0
2013-12-23 14:45:00,60.85,60.89,60.78,60.78,23300.0,41.4477,41.4749,41.4,41.4,23300.0
2013-12-23 14:50:00,60.79,60.8,60.73,60.74,23600.0,41.4068,41.4136,41.3659,41.3727,23600.0
2013-12-23 14:55:00,60.74,60.77,60.71,60.73,22100.0,41.3727,41.3932,41.3523,41.3659,22100.0
2013-12-23 15:00:00,60.74,60.78,60.71,60.76,24900.0,41.3727,41.4,41.3523,41.3864,24900.0
2013-12-23 15:05:00,60.77,60.78,60.71,60.77,21500.0,41.3932,41.4,41.3523,41.3932,21500.0
2013-12-23 15:10:00,60.78,60.81,60.71,60.73,36600.0,41.4,41.4204,41.3523,41.3659,36600.0
2013-12-23 15:15:00,60.73,60.78,60.71,60.77,37200.0,41.3659,41.4,41.3523,41.3932,37200.0
2013-12-23 15:20:00,60.78,60.8,60.72,60.75,27900.0,41.4,41.4136,41.3591,41.3795,27900.0
2013-12-23 15:25:00,60.75,60.79,60.71,60.74,41300.0,41.3795,41.4068,41.3523,41.3727,41300.0
2013-12-23 15:30:00,60.73,60.8,60.73,60.79,20300.0,41.3659,41.4136,41.3659,41.4068,20300.0
2013-12-23 15:35:00,60.79,60.81,60.76,60.78,29000.0,41.4068,41.4204,41.3864,41.4,29000.0
2013-12-23 15:40:00,60.78,60.79,60.74,60.79,29500.0,41.4,41.4068,41.3727,41.4068,29500.0
2013-12-23 15:45:00,60.79,60.8,60.71,60.74,45300.0,41.4068,41.4136,41.3523,41.3727,45300.0
2013-12-23 15:50:00,60.74,60.77,60.71,60.75,57700.0,41.3727,41.3932,41.3523,41.3795,57700.0
2013-12-23 15:55:00,60.76,60.85,60.75,60.81,119800.0,41.3864,41.4477,41.3795,41.4204,119800.0
2013-12-24 09:30:00,60.68,60.8,60.59,60.77,48600.0,41.3319,41.4136,41.2706,41.3932,48600.0
2013-12-24 09:35:00,60.77,60.82,60.71,60.73,12000.0,41.3932,41.4272,41.3523,41.3659,12000.0
2013-12-24 09:40:00,60.76,60.78,60.66,60.66,13700.0,41.3864,41.4,41.3182,41.3182,13700.0
2013-12-24 09:45:00,60.7,60.9,60.65,60.88,19600.0,41.3455,41.4817,41.3114,41.4681,19600.0
2013-12-24 09:50:00,60.88,61.1,60.88,61.1,22900.0,41.4681,41.6179,41.4681,41.6179,22900.0
2013-12-24 09:55:00,61.08,61.13,61.0,61.03,22000.0,41.6043,41.6384,41.5498,41.5703,22000.0
2013-12-24 10:00:00,61.03,61.13,61.03,61.11,14200.0,41.5703,41.6384,41.5703,41.6248,14200.0
2013-12-24 10:05:00,61.12,61.14,60.95,61.14,22200.0,41.6316,41.6452,41.5158,41.6452,22200.0
2013-12-24 10:10:00,61.14,61.19,61.07,61.1,12800.0,41.6452,41.6792,41.5975,41.6179,12800.0
2013-12-24 10:15:00,61.12,61.24,61.1,61.2,13600.0,41.6316,41.7133,41.6179,41.6861,13600.0
2013-12-24 10:20:00,61.22,61.24,61.13,61.13,15000.0,41.6997,41.7133,41.6384,41.6384,15000.0
2013-12-24 10:25:00,61.13,61.13,61.01,61.06,11100.0,41.6384,41.6384,41.5566,41.5907,11100.0
2013-12-24 10:30:00,61.07,61.13,61.03,61.11,13200.0,41.5975,41.6384,41.5703,41.6248,13200.0
2013-12-24 10:35:00,61.12,61.12,61.03,61.1,11900.0,41.6316,41.6316,41.5703,41.6179,11900.0
2013-12-24 10:40:00,61.09,61.14,61.03,61.07,28600.0,41.6111,41.6452,41.5703,41.5975,28600.0
2013-12-24 10:45:00,61.08,61.15,61.08,61.13,13200.0,41.6043,41.652,41.6043,41.6384,13200.0
2013-12-24 10:50:00,61.14,61.15,61.07,61.08,11400.0,41.6452,41.652,41.5975,41.6043,11400.0
2013-12-24 10:55:00,61.11,61.18,61.07,61.13,16200.0,41.6248,41.6724,41.5975,41.6384,16200.0
2013-12-24 11:00:00,61.12,61.24,61.07,61.18,14000.0,41.6316,41.7133,41.5975,41.6724,14000.0
2013-12-24 11:05:00,61.17,61.25,61.15,61.2,15300.0,41.6656,41.7201,41.652,41.6861,15300.0
2013-12-24 11:10:00,61.23,61.26,61.16,61.2,18600.0,41.7065,41.7269,41.6588,41.6861,18600.0
2013-12-24 11:15:00,61.19,61.23,61.12,61.16,11500.0,41.6792,41.7065,41.6316,41.6588,11500.0
2013-12-24 11:20:00,61.14,61.19,61.11,61.17,11600.0,41.6452,41.6792,41.6248,41.6656,11600.0
2013-12-24 11:25:00,61.16,61.24,61.15,61.24,11800.0,41.6588,41.7133,41.652,41.7133,11800.0
2013-12-24 11:30:00,61.23,61.26,61.22,61.23,9700.0,41.7065,41.7269,41.6997,41.7065,9700.0
2013-12-24 11:35:00,61.21,61.27,61.18,61.26,17000.0,41.6929,41.7337,41.6724,41.7269,17000.0
2013-12-24 11:40:00,61.26,61.3,61.25,61.3,15100.0,41.7269,41.7542,41.7201,41.7542,15100.0
2013-12-24 11:45:00,61.3,61.39,61.27,61.29,43200.0,41.7542,41.8155,41.7337,41.7474,43200.0
2013-12-24 11:50:00,61.28,61.35,61.27,61.33,19400.0,41.7405,41.7882,41.7337,41.7746,19400.0
2013-12-24 11:55:00,61.34,61.41,61.28,61.35,16600.0,41.7814,41.8291,41.7405,41.7882,16600.0
2013-12-24 12:00:00,61.37,61.41,61.33,61.35,18300.0,41.8018,41.8291,41.7746,41.7882,18300.0
2013-12-24 12:05:00,61.36,61.43,61.36,61.42,16900.0,41.795,41.8427,41.795,41.8359,16900.0
2013-12-24 12:10:00,61.43,61.45,61.39,61.4,17800.0,41.8427,41.8563,41.8155,41.8223,17800.0
2013-12-24 12:15:00,61.4,61.43,61.38,61.42,20100.0,41.8223,41.8427,41.8087,41.8359,20100.0
2013-12-24 12:20:00,61.43,61.44,61.37,61.4,26200.0,41.8427,41.8495,41.8018,41.8223,26200.0
2013-12-24 12:25:00,61.38,61.39,61.31,61.32,34900.0,41.8087,41.8155,41.761,41.7678,34900.0
2013-12-24 12:30:00,61.31,61.34,61.28,61.3,28600.0,41.761,41.7814,41.7405,41.7542,28600.0
2013-12-24 12:35:00,61.31,61.32,61.26,61.28,28600.0,41.761,41.7678,41.7269,41.7405,28600.0
2013-12-24 12:40:00,61.3,61.36,61.28,61.32,23700.0,41.7542,41.795,41.7405,41.7678,23700.0
2013-12-24 12:45:00,61.33,61.36,61.32,61.32,26100.0,41.7746,41.795,41.7678,41.7678,26100.0
2013-12-24 12:50:00,61.32,61.33,61.27,61.27,49800.0,41.7678,41.7746,41.7337,41.7337,49800.0
2013-12-24 12:55:00,61.27,61.29,61.24,61.25,61500.0,41.7337,41.7474,41.7133,41.7201,61500.0
2013-12-26 09:30:00,61.16,61.46,61.12,61.41,49300.0,41.6588,41.8632,41.6316,41.8291,49300.0
2013-12-26 09:35:00,61.41,61.42,61.28,61.29,12900.0,41.8291,41.8359,41.7405,41.7474,12900.0
2013-12-26 09:40:00,61.32,61.38,60.98,61.08,50100.0,41.7678,41.8087,41.5362,41.6043,50100.0
2013-12-26 09:45:00,61.08,61.1,60.8,60.81,82900.0,41.6043,41.6179,41.4136,41.4204,82900.0
2013-12-26 09:50:00,60.81,60.97,60.8,60.91,54300.0,41.4204,41.5294,41.4136,41.4885,54300.0
2013-12-26 09:55:00,60.9,60.9,60.65,60.65,34700.0,41.4817,41.4817,41.3114,41.3114,34700.0
2013-12-26 10:00:00,60.64,60.77,60.6,60.69,40600.0,41.3046,41.3932,41.2774,41.3387,40600.0
2013-12-26 10:05:00,60.68,60.99,60.65,60.97,95400.0,41.3319,41.543,41.3114,41.5294,95400.0
2013-12-26 10:10:00,60.98,61.02,60.82,60.92,39300.0,41.5362,41.5634,41.4272,41.4953,39300.0
2013-12-26 10:15:00,60.93,60.98,60.88,60.96,17000.0,41.5021,41.5362,41.4681,41.5226,17000.0
2013-12-26 10:20:00,60.96,61.02,60.91,60.99,22600.0,41.5226,41.5634,41.4885,41.543,22600.0
2013-12-26 10:25:00,61.01,61.07,61.0,61.0,38100.0,41.5566,41.5975,41.5498,41.5498,38100.0
2013-12-26 10:30:00,61.01,61.04,60.93,61.02,52200.0,41.5566,41.5771,41.5021,41.5634,52200.0
2013-12-26 10:35:00,61.02,61.12,60.95,61.01,36900.0,41.5634,41.6316,41.5158,41.5566,36900.0
2013-12-26 10:40:00,61.01,61.04,60.93,60.95,26300.0,41.5566,41.5771,41.5021,41.5158,26300.0
2013-12-26 10:45:00,60.95,60.95,60.85,60.85,19800.0,41.5158,41.5158,41.4477,41.4477,19800.0
2013-12-26 10:50:00,60.87,60.97,60.85,60.93,19600.0,41.4613,41.5294,41.4477,41.5021,19600.0
2013-12-26 10:55:00,60.93,60.97,60.85,60.85,66800.0,41.5021,41.5294,41.4477,41.4477,66800.0
2013-12-26 11:00:00,60.85,60.92,60.85,60.88,16300.0,41.4477,41.4953,41.4477,41.4681,16300.0
2013-12-26 11:05:00,60.87,60.92,60.85,60.88,39400.0,41.4613,41.4953,41.4477,41.4681,39400.0
2013-12-26 11:10:00,60.88,60.94,60.87,60.93,13400.0,41.4681,41.509,41.4613,41.5021,13400.0
2013-12-26 11:15:00,60.93,60.97,60.91,60.92,26200.0,41.5021,41.5294,41.4885,41.4953,26200.0
2013-12-26 11:20:00,60.92,60.94,60.86,60.93,23000.0,41.4953,41.509,41.4545,41.5021,23000.0
2013-12-26 11:25:00,60.92,60.94,60.87,60.88,17500.0,41.4953,41.509,41.4613,41.4681,17500.0
2013-12-26 11:30:00,60.87,60.95,60.86,60.94,10900.0,41.4613,41.5158,41.4545,41.509,10900.0
2013-12-26 11:35:00,60.95,60.98,60.88,60.98,15100.0,41.5158,41.5362,41.4681,41.5362,15100.0
2013-12-26 11:40:00,60.98,61.03,60.97,61.01,21800.0,41.5362,41.5703,41.5294,41.5566,21800.0
2013-12-26 11:45:00,61.01,61.09,61.01,61.08,13900.0,41.5566,41.6111,41.5566,41.6043,13900.0
2013-12-26 11:50:00,61.09,61.15,61.07,61.1,17900.0,41.6111,41.652,41.5975,41.6179,17900.0
2013-12-26 11:55:00,61.1,61.12,61.06,61.11,8400.0,41.6179,41.6316,41.5907,41.6248,8400.0
2013-12-26 12:00:00,61.11,61.13,61.04,61.06,22500.0,41.6248,41.6384,41.5771,41.5907,22500.0
2013-12-26 12:05:00,61.07,61.19,61.07,61.17,15100.0,41.5975,41.6792,41.5975,41.6656,15100.0
2013-12-26 12:10:00,61.16,61.17,61.15,61.16,13800.0,41.6588,41.6656,41.652,41.6588,13800.0
2013-12-26 12:15:00,61.15,61.19,61.12,61.16,24200.0,41.652,41.6792,41.6316,41.6588,24200.0
2013-12-26 12:20:00,61.17,61.19,61.15,61.16,12800.0,41.6656,41.6792,41.652,41.6588,12800.0
2013-12-26 12:25:00,61.15,61.16,61.1,61.14,12200.0,41.652,41.6588,41.6179,41.6452,12200.0
2013-12-26 12:30:00,61.15,61.22,61.13,61.22,15000.0,41.652,41.6997,41.6384,41.6997,15000.0
2013-12-26 12:35:00,61.22,61.3,61.17,61.29,26300.0,41.6997,41.7542,41.6656,41.7474,26300.0
2013-12-26 12:40:00,61.28,61.29,61.23,61.24,12300.0,41.7405,41.7474,41.7065,41.7133,12300.0
2013-12-26 12:45:00,61.23,61.26,61.2,61.22,8900.0,41.7065,41.7269,41.6861,41.6997,8900.0
2013-12-26 12:50:00,61.22,61.24,61.18,61.2,8400.0,41.6997,41.7133,41.6724,41.6861,8400.0
2013-12-26 12:55:00,61.22,61.22,61.12,61.12,7300.0,41.6997,41.6997,41.6316,41.6316,7300.0
2013-12-26 13:00:00,61.13,61.18,61.1,61.1,18100.0,41.6384,41.6724,41.6179,41.6179,18100.0
2013-12-26 13:05:00,61.1,61.22,61.07,61.22,17900.0,41.6179,41.6997,41.5975,41.6997,17900.0
2013-12-26 13:10:00,61.23,61.28,61.22,61.23,16500.0,41.7065,41.7405,41.6997,41.7065,16500.0
2013-12-26 13:15:00,61.23,61.27,61.18,61.18,19000.0,41.7065,41.7337,41.6724,41.6724,19000.0
2013-12-26 13:20:00,61.18,61.21,61.18,61.19,8000.0,41.6724,41.6929,41.6724,41.6792,8000.0
2013-12-26 13:25:00,61.18,61.2,61.15,61.19,9900.0,41.6724,41.6861,41.652,41.6792,9900.0
2013-12-26 13:30:00,61.2,61.2,61.09,61.11,15300.0,41.6861,41.6861,41.6111,41.6248,15300.0
2013-12-26 13:35:00,61.11,61.25,61.1,61.25,29000.0,41.6248,41.7201,41.6179,41.7201,29000.0
2013-12-26 13:40:00,61.24,61.25,61.18,61.18,14700.0,41.7133,41.7201,41.6724,41.6724,14700.0
2013-12-26 13:45:00,61.18,61.21,61.18,61.2,7900.0,41.6724,41.6929,41.6724,41.6861,7900.0
2013-12-26 13:50:00,61.19,61.25,61.18,61.22,13300.0,41.6792,41.7201,41.6724,41.6997,13300.0
2013-12-26 13:55:00,61.22,61.25,61.18,61.23,12000.0,41.6997,41.7201,41.6724,41.7065,12000.0
2013-12-26 14:00:00,61.23,61.24,61.13,61.13,10700.0,41.7065,41.7133,41.6384,41.6384,10700.0
2013-12-26 14:05:00,61.13,61.17,61.11,61.15,10100.0,41.6384,41.6656,41.6248,41.652,10100.0
2013-12-26 14:10:00,61.15,61.17,61.07,61.13,13200.0,41.652,41.6656,41.5975,41.6384,13200.0
2013-12-26 14:15:00,61.15,61.18,61.12,61.13,9500.0,41.652,41.6724,41.6316,41.6384,9500.0
2013-12-26 14:20:00,61.13,61.19,61.13,61.18,8400.0,41.6384,41.6792,41.6384,41.6724,8400.0
2013-12-26 14:25:00,61.18,61.2,61.15,61.17,11800.0,41.6724,41.6861,41.652,41.6656,11800.0
2013-12-26 14:30:00,61.17,61.21,61.12,61.21,14800.0,41.6656,41.6929,41.6316,41.6929,14800.0
2013-12-26 14:35:00,61.21,61.23,61.2,61.22,10600.0,41.6929,41.7065,41.6861,41.6997,10600.0
2013-12-26 14:40:00,61.21,61.21,61.16,61.18,13300.0,41.6929,41.6929,41.6588,41.6724,13300.0
2013-12-26 14:45:00,61.17,61.18,61.12,61.17,16000.0,41.6656,41.6724,41.6316,41.6656,16000.0
2013-12-26 14:50:00,61.17,61.2,61.14,61.17,17200.0,41.6656,41.6861,41.6452,41.6656,17200.0
2013-12-26 14:55:00,61.16,61.22,61.15,61.2,10300.0,41.6588,41.6997,41.652,41.6861,10300.0
2013-12-26 15:00:00,61.2,61.23,61.19,61.22,15500.0,41.6861,41.7065,41.6792,41.6997,15500.0
2013-12-26 15:05:00,61.21,61.27,61.19,61.2,24700.0,41.6929,41.7337,41.6792,41.6861,24700.0
2013-12-26 15:10:00,61.18,61.18,61.07,61.07,42400.0,41.6724,41.6724,41.5975,41.5975,42400.0
2013-12-26 15:15:00,61.07,61.21,61.07,61.2,16700.0,41.5975,41.6929,41.5975,41.6861,16700.0
2013-12-26 15:20:00,61.21,61.23,61.16,61.19,19300.0,41.6929,41.7065,41.6588,41.6792,19300.0
2013-12-26 15:25:00,61.18,61.19,61.15,61.17,18700.0,41.6724,41.6792,41.652,41.6656,18700.0
2013-12-26 15:30:00,61.16,61.21,61.13,61.2,22000.0,41.6588,41.6929,41.6384,41.6861,22000.0
2013-12-26 15:35:00,61.2,61.21,61.15,61.18,24500.0,41.6861,41.6929,41.652,41.6724,24500.0
2013-12-26 15:40:00,61.19,61.19,61.13,61.15,26600.0,41.6792,41.6792,41.6384,41.652,26600.0
2013-12-26 15:45:00,61.16,61.2,61.14,61.15,29000.0,41.6588,41.6861,41.6452,41.652,29000.0
2013-12-26 15:50:00,61.15,61.18,61.12,61.14,39500.0,41.652,41.6724,41.6316,41.6452,39500.0
2013-12-26 15:55:00,61.15,61.15,61.11,61.14,63900.0,41.652,41.652,41.6248,41.6452,63900.0
2013-12-27 09:30:00,61.42,61.44,61.13,61.41,33000.0,41.8359,41.8495,41.6384,41.8291,33000.0
2013-12-27 09:35:00,61.4,61.63,61.28,61.28,34600.0,41.8223,41.9789,41.7405,41.7405,34600.0
2013-12-27 09:40:00,61.29,61.44,61.28,61.31,20600.0,41.7474,41.8495,41.7405,41.761,20600.0
2013-12-27 09:45:00,61.25,61.36,61.25,61.36,22100.0,41.7201,41.795,41.7201,41.795,22100.0
2013-12-27 09:50:00,61.33,61.6,61.33,61.49,20600.0,41.7746,41.9585,41.7746,41.8836,20600.0
2013-12-27 09:55:00,61.5,61.54,61.42,61.42,18400.0,41.8904,41.9176,41.8359,41.8359,18400.0
2013-12-27 10:00:00,61.41,61.55,61.41,61.45,22200.0,41.8291,41.9245,41.8291,41.8563,22200.0
2013-12-27 10:05:00,61.45,61.53,61.41,61.43,26800.0,41.8563,41.9108,41.8291,41.8427,26800.0
2013-12-27 10:10:00,61.42,61.53,61.42,61.49,23800.0,41.8359,41.9108,41.8359,41.8836,23800.0
2013-12-27 10:15:00,61.49,61.55,61.42,61.54,25600.0,41.8836,41.9245,41.8359,41.9176,25600.0
2013-12-27 10:20:00,61.54,61.64,61.52,61.63,20100.0,41.9176,41.9858,41.904,41.9789,20100.0
2013-12-27 10:25:00,61.62,61.63,61.43,61.53,38200.0,41.9721,41.9789,41.8427,41.9108,38200.0
2013-12-27 10:30:00,61.54,61.59,61.48,61.58,29200.0,41.9176,41.9517,41.8768,41.9449,29200.0
2013-12-27 10:35:00,61.58,61.61,61.5,61.6,27900.0,41.9449,41.9653,41.8904,41.9585,27900.0
2013-12-27 10:40:00,61.59,61.62,61.55,61.56,13700.0,41.9517,41.9721,41.9245,41.9313,13700.0
2013-12-27 10:45:00,61.55,61.65,61.55,61.61,9200.0,41.9245,41.9926,41.9245,41.9653,9200.0
2013-12-27 10:50:00,61.62,61.7,61.62,61.66,22100.0,41.9721,42.0266,41.9721,41.9994,22100.0
2013-12-27 10:55:00,61.65,61.67,61.6,61.63,18800.0,41.9926,42.0062,41.9585,41.9789,18800.0
2013-12-27 11:00:00,61.65,61.77,61.64,61.72,17600.0,41.9926,42.0743,41.9858,42.0402,17600.0
2013-12-27 11:05:00,61.74,61.84,61.74,61.84,14600.0,42.0539,42.122,42.0539,42.122,14600.0
2013-12-27 11:10:00,61.84,61.84,61.69,61.71,23800.0,42.122,42.122,42.0198,42.0334,23800.0
2013-12-27 11:15:00,61.73,61.79,61.7,61.7,29000.0,42.0471,42.0879,42.0266,42.0266,29000.0
2013-12-27 11:20:00,61.69,61.69,61.59,61.61,9700.0,42.0198,42.0198,41.9517,41.9653,9700.0
2013-12-27 11:25:00,61.58,61.66,61.55,61.62,30400.0,41.9449,41.9994,41.9245,41.9721,30400.0
2013-12-27 11:30:00,61.63,61.75,61.63,61.71,20000.0,41.9789,42.0607,41.9789,42.0334,20000.0
2013-12-27 11:35:00,61.7,61.74,61.57,61.57,23100.0,42.0266,42.0539,41.9381,41.9381,23100.0
2013-12-27 11:40:00,61.58,61.59,61.56,61.56,14300.0,41.9449,41.9517,41.9313,41.9313,14300.0
2013-12-27 11:45:00,61.57,61.58,61.53,61.57,15500.0,41.9381,41.9449,41.9108,41.9381,15500.0
2013-12-27 11:50:00,61.58,61.66,61.57,61.63,11400.0,41.9449,41.9994,41.9381,41.9789,11400.0
2013-12-27 11:55:00,61.63,61.63,61.54,61.56,12000.0,41.9789,41.9789,41.9176,41.9313,12000.0
2013-12-27 12:00:00,61.56,61.6,61.55,61.56,10000.0,41.9313,41.9585,41.9245,41.9313,10000.0
2013-12-27 12:05:00,61.57,61.58,61.54,61.55,6900.0,41.9381,41.9449,41.9176,41.9245,6900.0
2013-12-27 12:10:00,61.55,61.61,61.54,61.6,15300.0,41.9245,41.9653,41.9176,41.9585,15300.0
2013-12-27 12:15:00,61.58,61.59,61.42,61.43,33700.0,41.9449,41.9517,41.8359,41.8427,33700.0
2013-12-27 12:20:00,61.43,61.47,61.4,61.44,26100.0,41.8427,41.87,41.8223,41.8495,26100.0
2013-12-27 12:25:00,61.44,61.55,61.41,61.53,20200.0,41.8495,41.9245,41.8291,41.9108,20200.0
2013-12-27 12:30:00,61.53,61.64,61.53,61.64,9800.0,41.9108,41.9858,41.9108,41.9858,9800.0
2013-12-27 12:35:00,61.64,61.7,61.58,61.67,10600.0,41.9858,42.0266,41.9449,42.0062,10600.0
2013-12-27 12:40:00,61.66,61.71,61.62,61.69,10800.0,41.9994,42.0334,41.9721,42.0198,10800.0
2013-12-27 12:45:00,61.71,61.74,61.68,61.73,19000.0,42.0334,42.0539,42.013,42.0471,19000.0
2013-12-27 12:50:00,61.73,61.74,61.68,61.69,18600.0,42.0471,42.0539,42.013,42.0198,18600.0
2013-12-27 12:55:00,61.68,61.7,61.63,61.7,7800.0,42.013,42.0266,41.9789,42.0266,7800.0
2013-12-27 13:00:00,61.7,61.82,61.7,61.81,19900.0,42.0266,42.1084,42.0266,42.1016,19900.0
2013-12-27 13:05:00,61.82,61.84,61.76,61.76,11700.0,42.1084,42.122,42.0675,42.0675,11700.0
2013-12-27 13:10:00,61.79,61.84,61.76,61.81,24500.0,42.0879,42.122,42.0675,42.1016,24500.0
2013-12-27 13:15:00,61.81,61.82,61.74,61.75,11600.0,42.1016,42.1084,42.0539,42.0607,11600.0
2013-12-27 13:20:00,61.75,61.81,61.75,61.79,14400.0,42.0607,42.1016,42.0607,42.0879,14400.0
2013-12-27 13:25:00,61.8,61.83,61.79,61.82,9300.0,42.0947,42.1152,42.0879,42.1084,9300.0
2013-12-27 13:30:00,61.84,61.84,61.75,61.76,20100.0,42.122,42.122,42.0607,42.0675,20100.0
2013-12-27 13:35:00,61.77,61.83,61.76,61.83,6600.0,42.0743,42.1152,42.0675,42.1152,6600.0
2013-12-27 13:40:00,61.83,61.83,61.74,61.74,9700.0,42.1152,42.1152,42.0539,42.0539,9700.0
2013-12-27 13:45:00,61.73,61.79,61.73,61.79,8200.0,42.0471,42.0879,42.0471,42.0879,8200.0
2013-12-27 13:50:00,61.8,61.87,61.8,61.87,18400.0,42.0947,42.1424,42.0947,42.1424,18400.0
2013-12-27 13:55:00,61.87,61.88,61.8,61.8,13100.0,42.1424,42.1492,42.0947,42.0947,13100.0
2013-12-27 14:00:00,61.8,61.84,61.77,61.77,12600.0,42.0947,42.122,42.0743,42.0743,12600.0
2013-12-27 14:05:00,61.76,61.79,61.75,61.77,8400.0,42.0675,42.0879,42.0607,42.0743,8400.0
2013-12-27 14:10:00,61.78,61.79,61.72,61.72,13700.0,42.0811,42.0879,42.0402,42.0402,13700.0
2013-12-27 14:15:00,61.71,61.72,61.67,61.71,19600.0,42.0334,42.0402,42.0062,42.0334,19600.0
2013-12-27 14:20:00,61.72,61.8,61.72,61.74,17800.0,42.0402,42.0947,42.0402,42.0539,17800.0
2013-12-27 14:25:00,61.76,61.77,61.69,61.69,10500.0,42.0675,42.0743,42.0198,42.0198,10500.0
2013-12-27 14:30:00,61.69,61.7,61.67,61.67,9500.0,42.0198,42.0266,42.0062,42.0062,9500.0
2013-12-27 14:35:00,61.66,61.7,61.66,61.68,12900.0,41.9994,42.0266,41.9994,42.013,12900.0
2013-12-27 14:40:00,61.67,61.69,61.65,61.66,16600.0,42.0062,42.0198,41.9926,41.9994,16600.0
2013-12-27 14:45:00,61.66,61.68,61.65,61.68,13400.0,41.9994,42.013,41.9926,42.013,13400.0
2013-12-27 14:50:00,61.68,61.68,61.62,61.63,16900.0,42.013,42.013,41.9721,41.9789,16900.0
2013-12-27 14:55:00,61.63,61.64,61.58,61.63,12300.0,41.9789,41.9858,41.9449,41.9789,12300.0
2013-12-27 15:00:00,61.63,61.63,61.55,61.55,13900.0,41.9789,41.9789,41.9245,41.9245,13900.0
2013-12-27 15:05:00,61.55,61.58,61.55,61.56,17100.0,41.9245,41.9449,41.9245,41.9313,17100.0
2013-12-27 15:10:00,61.57,61.65,61.57,61.65,23400.0,41.9381,41.9926,41.9381,41.9926,23400.0
2013-12-27 15:15:00,61.66,61.66,61.58,61.63,21300.0,41.9994,41.9994,41.9449,41.9789,21300.0
2013-12-27 15:20:00,61.63,61.63,61.61,61.61,13200.0,41.9789,41.9789,41.9653,41.9653,13200.0
2013-12-27 15:25:00,61.61,61.7,61.61,61.7,32500.0,41.9653,42.0266,41.9653,42.0266,32500.0
2013-12-27 15:30:00,61.69,61.74,61.68,61.73,29100.0,42.0198,42.0539,42.013,42.0471,29100.0
2013-12-27 15:35:00,61.73,61.74,61.67,61.7,11700.0,42.0471,42.0539,42.0062,42.0266,11700.0
2013-12-27 15:40:00,61.69,61.73,61.67,61.68,26600.0,42.0198,42.0471,42.0062,42.013,26600.0
2013-12-27 15:45:00,61.68,61.71,61.67,61.7,26400.0,42.013,42.0334,42.0062,42.0266,26400.0
2013-12-27 15:50:00,61.7,61.73,61.69,61.71,53600.0,42.0266,42.0471,42.0198,42.0334,53600.0
2013-12-27 15:55:00,61.71,61.74,61.69,61.7,74500.0,42.0334,42.0539,42.0198,42.0266,74500.0
2013-12-30 09:30:00,61.75,62.08,61.66,62.0,76500.0,42.0607,42.2855,41.9994,42.231,76500.0
2013-12-30 09:35:00,62.0,62.18,61.99,62.13,38600.0,42.231,42.3536,42.2242,42.3195,38600.0
2013-12-30 09:40:00,62.11,62.24,62.02,62.19,44000.0,42.3059,42.3944,42.2446,42.3604,44000.0
2013-12-30 09:45:00,62.21,62.33,62.16,62.18,86400.0,42.374,42.4557,42.34,42.3536,86400.0
2013-12-30 09:50:00,62.2,62.33,62.1,62.1,106100.0,42.3672,42.4557,42.2991,42.2991,106100.0
2013-12-30 09:55:00,62.15,62.35,62.14,62.28,48400.0,42.3331,42.4694,42.3263,42.4217,48400.0
2013-12-30 10:00:00,62.31,62.4,62.26,62.36,96300.0,42.4421,42.5034,42.4081,42.4762,96300.0
2013-12-30 10:05:00,62.35,62.37,62.21,62.21,42100.0,42.4694,42.483,42.374,42.374,42100.0
2013-12-30 10:10:00,62.2,62.21,62.03,62.03,17400.0,42.3672,42.374,42.2514,42.2514,17400.0
2013-12-30 10:15:00,62.04,62.11,62.03,62.03,32900.0,42.2582,42.3059,42.2514,42.2514,32900.0
2013-12-30 10:20:00,62.03,62.05,61.81,61.81,26200.0,42.2514,42.265,42.1016,42.1016,26200.0
2013-12-30 10:25:00,61.81,61.9,61.7,61.75,115800.0,42.1016,42.1629,42.0266,42.0607,115800.0
2013-12-30 10:30:00,61.75,61.98,61.74,61.98,122300.0,42.0607,42.2173,42.0539,42.2173,122300.0
2013-12-30 10:35:00,61.98,62.0,61.88,61.93,42700.0,42.2173,42.231,42.1492,42.1833,42700.0
2013-12-30 10:40:00,61.93,61.95,61.76,61.8,26200.0,42.1833,42.1969,42.0675,42.0947,26200.0
2013-12-30 10:45:00,61.79,61.92,61.79,61.85,18000.0,42.0879,42.1765,42.0879,42.1288,18000.0
2013-12-30 10:50:00,61.85,61.91,61.77,61.91,23800.0,42.1288,42.1697,42.0743,42.1697,23800.0
2013-12-30 10:55:00,61.9,61.91,61.8,61.87,20100.0,42.1629,42.1697,42.0947,42.1424,20100.0
2013-12-30 11:00:00,61.87,61.92,61.84,61.89,21700.0,42.1424,42.1765,42.122,42.156,21700.0
2013-12-30 11:05:00,61.9,62.0,61.9,61.9,31500.0,42.1629,42.231,42.1629,42.1629,31500.0
2013-12-30 11:10:00,61.9,61.93,61.84,61.91,19900.0,42.1629,42.1833,42.122,42.1697,19900.0
2013-12-30 11:15:00,61.89,61.92,61.66,61.68,55100.0,42.156,42.1765,41.9994,42.013,55100.0
2013-12-30 11:20:00,61.69,61.72,61.65,61.71,22900.0,42.0198,42.0402,41.9926,42.0334,22900.0
2013-12-30 11:25:00,61.72,61.72,61.55,61.55,24800.0,42.0402,42.0402,41.9245,41.9245,24800.0
2013-12-30 11:30:00,61.58,61.68,61.58,61.64,20000.0,41.9449,42.013,41.9449,41.9858,20000.0
2013-12-30 11:35:00,61.64,61.68,61.59,61.63,16800.0,41.9858,42.013,41.9517,41.9789,16800.0
2013-12-30 11:40:00,61.63,61.66,61.56,61.66,18200.0,41.9789,41.9994,41.9313,41.9994,18200.0
2013-12-30 11:45:00,61.67,61.74,61.67,61.71,28600.0,42.0062,42.0539,42.0062,42.0334,28600.0
2013-12-30 11:50:00,61.72,61.72,61.69,61.69,16400.0,42.0402,42.0402,42.0198,42.0198,16400.0
2013-12-30 11:55:00,61.69,61.73,61.66,61.71,18800.0,42.0198,42.0471,41.9994,42.0334,18800.0
2013-12-30 12:00:00,61.7,61.72,61.65,61.68,16100.0,42.0266,42.0402,41.9926,42.013,16100.0
2013-12-30 12:05:00,61.69,61.73,61.66,61.72,27900.0,42.0198,42.0471,41.9994,42.0402,27900.0
2013-12-30 12:10:00,61.72,61.73,61.66,61.68,20500.0,42.0402,42.0471,41.9994,42.013,20500.0
2013-12-30 12:15:00,61.68,61.7,61.62,61.62,22200.0,42.013,42.0266,41.9721,41.9721,22200.0
2013-12-30 12:20:00,61.64,61.69,61.64,61.67,15100.0,41.9858,42.0198,41.9858,42.0062,15100.0
2013-12-30 12:25:00,61.66,61.66,61.6,61.61,13300.0,41.9994,41.9994,41.9585,41.9653,13300.0
2013-12-30 12:30:00,61.6,61.64,61.57,61.63,16000.0,41.9585,41.9858,41.9381,41.9789,16000.0
2013-12-30 12:35:00,61.63,61.64,61.61,61.63,21800.0,41.9789,41.9858,41.9653,41.9789,21800.0
2013-12-30 12:40:00,61.63,61.7,61.62,61.67,19100.0,41.9789,42.0266,41.9721,42.0062,19100.0
2013-12-30 12:45:00,61.68,61.73,61.67,61.69,16500.0,42.013,42.0471,42.0062,42.0198,16500.0
2013-12-30 12:50:00,61.7,61.72,61.67,61.68,19500.0,42.0266,42.0402,42.0062,42.013,19500.0
2013-12-30 12:55:00,61.67,61.67,61.56,61.61,12500.0,42.0062,42.0062,41.9313,41.9653,12500.0
2013-12-30 13:00:00,61.59,61.66,61.59,61.63,19100.0,41.9517,41.9994,41.9517,41.9789,19100.0
2013-12-30 13:05:00,61.64,61.73,61.64,61.71,28300.0,41.9858,42.0471,41.9858,42.0334,28300.0
2013-12-30 13:10:00,61.72,61.73,61.63,61.72,80800.0,42.0402,42.0471,41.9789,42.0402,80800.0
2013-12-30 13:15:00,61.73,61.73,61.62,61.62,18200.0,42.0471,42.0471,41.9721,41.9721,18200.0
2013-12-30 13:20:00,61.61,61.63,61.61,61.63,26200.0,41.9653,41.9789,41.9653,41.9789,26200.0
2013-12-30 13:25:00,61.63,61.69,61.63,61.69,12300.0,41.9789,42.0198,41.9789,42.0198,12300.0
2013-12-30 13:30:00,61.69,61.73,61.69,61.72,21400.0,42.0198,42.0471,42.0198,42.0402,21400.0
2013-12-30 13:35:00,61.72,61.73,61.65,61.67,40500.0,42.0402,42.0471,41.9926,42.0062,40500.0
2013-12-30 13:40:00,61.67,61.7,61.65,61.66,18800.0,42.0062,42.0266,41.9926,41.9994,18800.0
2013-12-30 13:45:00,61.66,61.67,61.65,61.66,15300.0,41.9994,42.0062,41.9926,41.9994,15300.0
2013-12-30 13:50:00,61.66,61.72,61.66,61.69,23400.0,41.9994,42.0402,41.9994,42.0198,23400.0
2013-12-30 13:55:00,61.7,61.73,61.68,61.68,16600.0,42.0266,42.0471,42.013,42.013,16600.0
2013-12-30 14:00:00,61.67,61.72,61.65,61.71,20400.0,42.0062,42.0402,41.9926,42.0334,20400.0
2013-12-30 14:05:00,61.72,61.73,61.68,61.71,24900.0,42.0402,42.0471,42.013,42.0334,24900.0
2013-12-30 14:10:00,61.71,61.78,61.71,61.78,15300.0,42.0334,42.0811,42.0334,42.0811,15300.0
2013-12-30 14:15:00,61.78,61.79,61.77,61.78,18900.0,42.0811,42.0879,42.0743,42.0811,18900.0
2013-12-30 14:20:00,61.78,61.83,61.77,61.79,25900.0,42.0811,42.1152,42.0743,42.0879,25900.0
2013-12-30 14:25:00,61.79,61.82,61.77,61.78,33300.0,42.0879,42.1084,42.0743,42.0811,33300.0
2013-12-30 14:30:00,61.78,61.81,61.7,61.75,47800.0,42.0811,42.1016,42.0266,42.0607,47800.0
2013-12-30 14:35:00,61.75,61.8,61.71,61.74,34100.0,42.0607,42.0947,42.0334,42.0539,34100.0
2013-12-30 14:40:00,61.74,61.83,61.74,61.83,45300.0,42.0539,42.1152,42.0539,42.1152,45300.0
2013-12-30 14:45:00,61.82,61.85,61.81,61.84,18000.0,42.1084,42.1288,42.1016,42.122,18000.0
2013-12-30 14:50:00,61.84,61.89,61.84,61.88,17300.0,42.122,42.156,42.122,42.1492,17300.0
2013-12-30 14:55:00,61.89,61.91,61.82,61.84,29100.0,42.156,42.1697,42.1084,42.122,29100.0
2013-12-30 15:00:00,61.84,61.88,61.83,61.85,21200.0,42.122,42.1492,42.1152,42.1288,21200.0
2013-12-30 15:05:00,61.85,61.85,61.81,61.84,21900.0,42.1288,42.1288,42.1016,42.122,21900.0
2013-12-30 15:10:00,61.84,61.87,61.82,61.86,37200.0,42.122,42.1424,42.1084,42.1356,37200.0
2013-12-30 15:15:00,61.85,61.86,61.81,61.85,33700.0,42.1288,42.1356,42.1016,42.1288,33700.0
2013-12-30 15:20:00,61.85,61.91,61.83,61.9,31900.0,42.1288,42.1697,42.1152,42.1629,31900.0
2013-12-30 15:25:00,61.91,61.92,61.88,61.89,42400.0,42.1697,42.1765,42.1492,42.156,42400.0
2013-12-30 15:30:00,61.88,61.89,61.82,61.87,61400.0,42.1492,42.156,42.1084,42.1424,61400.0
2013-12-30 15:35:00,61.88,61.88,61.87,61.87,33000.0,42.1492,42.1492,42.1424,42.1424,33000.0
2013-12-30 15:40:00,61.88,61.88,61.84,61.84,39300.0,42.1492,42.1492,42.122,42.122,39300.0
2013-12-30 15:45:00,61.84,61.87,61.79,61.87,66400.0,42.122,42.1424,42.0879,42.1424,66400.0
2013-12-30 15:50:00,61.86,61.9,61.85,61.9,50600.0,42.1356,42.1629,42.1288,42.1629,50600.0
2013-12-30 15:55:00,61.9,61.9,61.77,61.79,199200.0,42.1629,42.1629,42.0743,42.0879,199200.0
2013-12-31 09:30:00,61.84,62.11,61.62,61.62,63600.0,42.122,42.3059,41.9721,41.9721,63600.0
2013-12-31 09:35:00,61.69,61.81,61.54,61.72,24800.0,42.0198,42.1016,41.9176,42.0402,24800.0
2013-12-31 09:40:00,61.78,61.9,61.72,61.76,15200.0,42.0811,42.1629,42.0402,42.0675,15200.0
2013-12-31 09:45:00,61.8,61.9,61.74,61.8,29900.0,42.0947,42.1629,42.0539,42.0947,29900.0
2013-12-31 09:50:00,61.8,61.99,61.75,61.88,44700.0,42.0947,42.2242,42.0607,42.1492,44700.0
2013-12-31 09:55:00,61.9,61.99,61.79,61.79,22700.0,42.1629,42.2242,42.0879,42.0879,22700.0
2013-12-31 10:00:00,61.81,62.09,61.81,62.02,35800.0,42.1016,42.2923,42.1016,42.2446,35800.0
2013-12-31 10:05:00,62.01,62.19,61.99,62.12,33600.0,42.2378,42.3604,42.2242,42.3127,33600.0
2013-12-31 10:10:00,62.12,62.12,61.98,62.08,32400.0,42.3127,42.3127,42.2173,42.2855,32400.0
2013-12-31 10:15:00,62.07,62.08,61.98,62.01,20700.0,42.2786,42.2855,42.2173,42.2378,20700.0
2013-12-31 10:20:00,62.0,62.07,61.97,62.02,26500.0,42.231,42.2786,42.2105,42.2446,26500.0
2013-12-31 10:25:00,62.03,62.08,61.9,61.9,17500.0,42.2514,42.2855,42.1629,42.1629,17500.0
2013-12-31 10:30:00,61.93,62.05,61.88,62.03,18600.0,42.1833,42.265,42.1492,42.2514,18600.0
2013-12-31 10:35:00,62.03,62.1,61.95,62.03,20200.0,42.2514,42.2991,42.1969,42.2514,20200.0
2013-12-31 10:40:00,62.05,62.1,62.01,62.06,36900.0,42.265,42.2991,42.2378,42.2718,36900.0
2013-12-31 10:45:00,62.07,62.08,62.0,62.0,26700.0,42.2786,42.2855,42.231,42.231,26700.0
2013-12-31 10:50:00,62.03,62.03,61.84,61.9,43800.0,42.2514,42.2514,42.122,42.1629,43800.0
2013-12-31 10:55:00,61.9,62.06,61.88,62.06,39800.0,42.1629,42.2718,42.1492,42.2718,39800.0
2013-12-31 11:00:00,62.06,62.1,62.01,62.03,46900.0,42.2718,42.2991,42.2378,42.2514,46900.0
2013-12-31 11:05:00,62.05,62.16,62.03,62.16,24800.0,42.265,42.34,42.2514,42.34,24800.0
2013-12-31 11:10:00,62.16,62.16,62.08,62.08,13300.0,42.34,42.34,42.2855,42.2855,13300.0
2013-12-31 11:15:00,62.08,62.18,62.05,62.05,30800.0,42.2855,42.3536,42.265,42.265,30800.0
2013-12-31 11:20:00,62.05,62.09,61.92,61.93,17700.0,42.265,42.2923,42.1765,42.1833,17700.0
2013-12-31 11:25:00,61.92,62.05,61.92,62.05,20100.0,42.1765,42.265,42.1765,42.265,20100.0
2013-12-31 11:30:00,62.05,62.06,61.99,61.99,14400.0,42.265,42.2718,42.2242,42.2242,14400.0
2013-12-31 11:35:00,61.98,61.99,61.93,61.97,15300.0,42.2173,42.2242,42.1833,42.2105,15300.0
2013-12-31 11:40:00,61.98,61.99,61.94,61.96,11700.0,42.2173,42.2242,42.1901,42.2037,11700.0
2013-12-31 11:45:00,61.97,61.97,61.9,61.9,15500.0,42.2105,42.2105,42.1629,42.1629,15500.0
2013-12-31 11:50:00,61.91,61.93,61.89,61.89,14400.0,42.1697,42.1833,42.156,42.156,14400.0
2013-12-31 11:55:00,61.89,61.89,61.81,61.83,31600.0,42.156,42.156,42.1016,42.1152,31600.0
2013-12-31 12:00:00,61.84,61.86,61.81,61.83,14400.0,42.122,42.1356,42.1016,42.1152,14400.0
2013-12-31 12:05:00,61.83,61.83,61.8,61.83,15900.0,42.1152,42.1152,42.0947,42.1152,15900.0
2013-12-31 12:10:00,61.83,61.88,61.77,61.77,45300.0,42.1152,42.1492,42.0743,42.0743,45300.0
2013-12-31 12:15:00,61.77,61.81,61.77,61.8,17400.0,42.0743,42.1016,42.0743,42.0947,17400.0
2013-12-31 12:20:00,61.79,61.79,61.68,61.68,20200.0,42.0879,42.0879,42.013,42.013,20200.0
2013-12-31 12:25:00,61.69,61.71,61.67,61.68,16200.0,42.0198,42.0334,42.0062,42.013,16200.0
2013-12-31 12:30:00,61.68,61.72,61.68,61.72,12700.0,42.013,42.0402,42.013,42.0402,12700.0
2013-12-31 12:35:00,61.72,61.8,61.72,61.79,17000.0,42.0402,42.0947,42.0402,42.0879,17000.0
2013-12-31 12:40:00,61.78,61.78,61.68,61.7,13600.0,42.0811,42.0811,42.013,42.0266,13600.0
2013-12-31 12:45:00,61.69,61.71,61.63,61.64,20500.0,42.0198,42.0334,41.9789,41.9858,20500.0
2013-12-31 12:50:00,61.66,61.74,61.66,61.73,34300.0,41.9994,42.0539,41.9994,42.0471,34300.0
2013-12-31 12:55:00,61.72,61.73,61.66,61.66,13000.0,42.0402,42.0471,41.9994,41.9994,13000.0
2013-12-31 13:00:00,61.66,61.66,61.57,61.57,14700.0,41.9994,41.9994,41.9381,41.9381,14700.0
2013-12-31 13:05:00,61.57,61.58,61.49,61.49,38800.0,41.9381,41.9449,41.8836,41.8836,38800.0
2013-12-31 13:10:00,61.5,61.59,61.5,61.59,32900.0,41.8904,41.9517,41.8904,41.9517,32900.0
2013-12-31 13:15:00,61.6,61.67,61.6,61.6,32300.0,41.9585,42.0062,41.9585,41.9585,32300.0
2013-12-31 13:20:00,61.61,61.61,61.56,61.58,13100.0,41.9653,41.9653,41.9313,41.9449,13100.0
2013-12-31 13:25:00,61.58,61.65,61.58,61.64,8600.0,41.9449,41.9926,41.9449,41.9858,8600.0
2013-12-31 13:30:00,61.64,61.66,61.62,61.62,21600.0,41.9858,41.9994,41.9721,41.9721,21600.0
2013-12-31 13:35:00,61.63,61.65,61.62,61.64,16700.0,41.9789,41.9926,41.9721,41.9858,16700.0
2013-12-31 13:40:00,61.65,61.67,61.63,61.63,14900.0,41.9926,42.0062,41.9789,41.9789,14900.0
2013-12-31 13:45:00,61.63,61.65,61.6,61.64,17100.0,41.9789,41.9926,41.9585,41.9858,17100.0
2013-12-31 13:50:00,61.63,61.63,61.6,61.61,10800.0,41.9789,41.9789,41.9585,41.9653,10800.0
2013-12-31 13:55:00,61.61,61.61,61.59,61.6,15200.0,41.9653,41.9653,41.9517,41.9585,15200.0
2013-12-31 14:00:00,61.61,61.62,61.56,61.56,25300.0,41.9653,41.9721,41.9313,41.9313,25300.0
2013-12-31 14:05:00,61.56,61.59,61.56,61.57,25900.0,41.9313,41.9517,41.9313,41.9381,25900.0
2013-12-31 14:10:00,61.57,61.63,61.57,61.63,16600.0,41.9381,41.9789,41.9381,41.9789,16600.0
2013-12-31 14:15:00,61.63,61.67,61.62,61.66,18600.0,41.9789,42.0062,41.9721,41.9994,18600.0
2013-12-31 14:20:00,61.66,61.67,61.63,61.64,12600.0,41.9994,42.0062,41.9789,41.9858,12600.0
2013-12-31 14:25:00,61.63,61.64,61.53,61.58,30700.0,41.9789,41.9858,41.9108,41.9449,30700.0
2013-12-31 14:30:00,61.58,61.61,61.57,61.58,22600.0,41.9449,41.9653,41.9381,41.9449,22600.0
2013-12-31 14:35:00,61.59,61.59,61.51,61.53,25400.0,41.9517,41.9517,41.8972,41.9108,25400.0
2013-12-31 14:40:00,61.52,61.58,61.52,61.53,17100.0,41.904,41.9449,41.904,41.9108,17100.0
2013-12-31 14:45:00,61.53,61.56,61.51,61.56,12500.0,41.9108,41.9313,41.8972,41.9313,12500.0
2013-12-31 14:50:00,61.56,61.61,61.54,61.59,17000.0,41.9313,41.9653,41.9176,41.9517,17000.0
2013-12-31 14:55:00,61.58,61.61,61.58,61.59,30700.0,41.9449,41.9653,41.9449,41.9517,30700.0
2013-12-31 15:00:00,61.59,61.62,61.45,61.46,90700.0,41.9517,41.9721,41.8563,41.8632,90700.0
2013-12-31 15:05:00,61.46,61.46,61.4,61.44,131700.0,41.8632,41.8632,41.8223,41.8495,131700.0
2013-12-31 15:10:00,61.44,61.48,61.38,61.4,64500.0,41.8495,41.8768,41.8087,41.8223,64500.0
2013-12-31 15:15:00,61.4,61.66,61.4,61.64,58700.0,41.8223,41.9994,41.8223,41.9858,58700.0
2013-12-31 15:20:00,61.63,61.66,61.6,61.6,28400.0,41.9789,41.9994,41.9585,41.9585,28400.0
2013-12-31 15:25:00,61.61,61.7,61.6,61.69,44300.0,41.9653,42.0266,41.9585,42.0198,44300.0
2013-12-31 15:30:00,61.7,61.79,61.7,61.77,43100.0,42.0266,42.0879,42.0266,42.0743,43100.0
2013-12-31 15:35:00,61.77,61.8,61.74,61.77,33300.0,42.0743,42.0947,42.0539,42.0743,33300.0
2013-12-31 15:40:00,61.77,61.82,61.74,61.8,28400.0,42.0743,42.1084,42.0539,42.0947,28400.0
2013-12-31 15:45:00,61.8,61.96,61.8,61.9,49700.0,42.0947,42.2037,42.0947,42.1629,49700.0
2013-12-31 15:50:00,61.89,61.94,61.89,61.9,46100.0,42.156,42.1901,42.156,42.1629,46100.0
2013-12-31 15:55:00,61.91,61.91,61.8,61.88,104600.0,42.1697,42.1697,42.0947,42.1492,104600.0
2014-01-02 09:30:00,61.69,61.8,61.32,61.41,50400.0,42.0198,42.0947,41.7678,41.8291,50400.0
2014-01-02 09:35:00,61.37,61.41,61.13,61.18,38400.0,41.8018,41.8291,41.6384,41.6724,38400.0
2014-01-02 09:40:00,61.18,61.3,61.17,61.27,33500.0,41.6724,41.7542,41.6656,41.7337,33500.0
2014-01-02 09:45:00,61.31,61.4,61.24,61.4,21800.0,41.761,41.8223,41.7133,41.8223,21800.0
2014-01-02 09:50:00,61.39,61.61,61.34,61.58,47200.0,41.8155,41.9653,41.7814,41.9449,47200.0
2014-01-02 09:55:00,61.6,61.84,61.57,61.6,40600.0,41.9585,42.122,41.9381,41.9585,40600.0
2014-01-02 10:00:00,61.58,61.72,61.38,61.53,32700.0,41.9449,42.0402,41.8087,41.9108,32700.0
2014-01-02 10:05:00,61.56,61.71,61.48,61.56,24900.0,41.9313,42.0334,41.8768,41.9313,24900.0
2014-01-02 10:10:00,61.61,61.84,61.61,61.64,35600.0,41.9653,42.122,41.9653,41.9858,35600.0
2014-01-02 10:15:00,61.64,61.75,61.63,61.65,17600.0,41.9858,42.0607,41.9789,41.9926,17600.0
2014-01-02 10:20:00,61.63,61.64,61.54,61.56,36900.0,41.9789,41.9858,41.9176,41.9313,36900.0
2014-01-02 10:25:00,61.56,61.59,61.44,61.53,16200.0,41.9313,41.9517,41.8495,41.9108,16200.0
2014-01-02 10:30:00,61.52,61.62,61.47,61.52,22200.0,41.904,41.9721,41.87,41.904,22200.0
2014-01-02 10:35:00,61.54,61.61,61.38,61.48,24100.0,41.9176,41.9653,41.8087,41.8768,24100.0
2014-01-02 10:40:00,61.5,61.5,61.36,61.45,20300.0,41.8904,41.8904,41.795,41.8563,20300.0
2014-01-02 10:45:00,61.43,61.51,61.4,61.49,15400.0,41.8427,41.8972,41.8223,41.8836,15400.0
2014-01-02 10:50:00,61.48,61.48,61.34,61.36,18100.0,41.8768,41.8768,41.7814,41.795,18100.0
2014-01-02 10:55:00,61.36,61.49,61.35,61.49,31900.0,41.795,41.8836,41.7882,41.8836,31900.0
2014-01-02 11:00:00,61.49,61.49,61.39,61.43,11800.0,41.8836,41.8836,41.8155,41.8427,11800.0
2014-01-02 11:05:00,61.42,61.54,61.42,61.48,15200.0,41.8359,41.9176,41.8359,41.8768,15200.0
2014-01-02 11:10:00,61.48,61.55,61.43,61.48,17000.0,41.8768,41.9245,41.8427,41.8768,17000.0
2014-01-02 11:15:00,61.5,61.53,61.44,61.51,11400.0,41.8904,41.9108,41.8495,41.8972,11400.0
2014-01-02 11:20:00,61.53,61.55,61.39,61.4,16900.0,41.9108,41.9245,41.8155,41.8223,16900.0
2014-01-02 11:25:00,61.4,61.56,61.4,61.48,21100.0,41.8223,41.9313,41.8223,41.8768,21100.0
2014-01-02 11:30:00,61.48,61.56,61.44,61.46,43300.0,41.8768,41.9313,41.8495,41.8632,43300.0
2014-01-02 11:35:00,61.46,61.51,61.39,61.39,23200.0,41.8632,41.8972,41.8155,41.8155,23200.0
2014-01-02 11:40:00,61.4,61.49,61.36,61.46,31500.0,41.8223,41.8836,41.795,41.8632,31500.0
2014-01-02 11:45:00,61.47,61.51,61.41,61.41,13900.0,41.87,41.8972,41.8291,41.8291,13900.0
2014-01-02 11:50:00,61.4,61.4,61.24,61.26,33200.0,41.8223,41.8223,41.7133,41.7269,33200.0
2014-01-02 11:55:00,61.27,61.32,61.2,61.28,21700.0,41.7337,41.7678,41.6861,41.7405,21700.0
2014-01-02 12:00:00,61.28,61.31,61.26,61.31,9600.0,41.7405,41.761,41.7269,41.761,9600.0
2014-01-02 12:05:00,61.29,61.29,61.22,61.27,19800.0,41.7474,41.7474,41.6997,41.7337,19800.0
2014-01-02 12:10:00,61.28,61.28,61.21,61.22,9900.0,41.7405,41.7405,41.6929,41.6997,9900.0
2014-01-02 12:15:00,61.23,61.27,61.19,61.2,16700.0,41.7065,41.7337,41.6792,41.6861,16700.0
2014-01-02 12:20:00,61.2,61.32,61.15,61.29,66600.0,41.6861,41.7678,41.652,41.7474,66600.0
2014-01-02 12:25:00,61.29,61.31,61.17,61.19,16300.0,41.7474,41.761,41.6656,41.6792,16300.0
2014-01-02 12:30:00,61.21,61.23,61.16,61.18,16800.0,41.6929,41.7065,41.6588,41.6724,16800.0
2014-01-02 12:35:00,61.19,61.24,61.18,61.18,13700.0,41.6792,41.7133,41.6724,41.6724,13700.0
2014-01-02 12:40:00,61.18,61.18,61.03,61.07,19200.0,41.6724,41.6724,41.5703,41.5975,19200.0
2014-01-02 12:45:00,61.06,61.11,61.04,61.1,16700.0,41.5907,41.6248,41.5771,41.6179,16700.0
2014-01-02 12:50:00,61.1,61.2,61.09,61.18,15200.0,41.6179,41.6861,41.6111,41.6724,15200.0
2014-01-02 12:55:00,61.16,61.32,61.16,61.31,10800.0,41.6588,41.7678,41.6588,41.761,10800.0
2014-01-02 13:00:00,61.3,61.38,61.26,61.35,33100.0,41.7542,41.8087,41.7269,41.7882,33100.0
2014-01-02 13:05:00,61.36,61.4,61.34,61.39,14100.0,41.795,41.8223,41.7814,41.8155,14100.0
2014-01-02 13:10:00,61.38,61.39,61.31,61.35,14700.0,41.8087,41.8155,41.761,41.7882,14700.0
2014-01-02 13:15:00,61.36,61.36,61.21,61.21,15300.0,41.795,41.795,41.6929,41.6929,15300.0
2014-01-02 13:20:00,61.2,61.22,61.17,61.19,15400.0,41.6861,41.6997,41.6656,41.6792,15400.0
2014-01-02 13:25:00,61.19,61.28,61.13,61.27,18900.0,41.6792,41.7405,41.6384,41.7337,18900.0
2014-01-02 13:30:00,61.28,61.28,61.18,61.22,15200.0,41.7405,41.7405,41.6724,41.6997,15200.0
2014-01-02 13:35:00,61.22,61.24,61.17,61.18,33300.0,41.6997,41.7133,41.6656,41.6724,33300.0
2014-01-02 13:40:00,61.16,61.27,61.15,61.25,20600.0,41.6588,41.7337,41.652,41.7201,20600.0
2014-01-02 13:45:00,61.23,61.36,61.22,61.3,20600.0,41.7065,41.795,41.6997,41.7542,20600.0
2014-01-02 13:50:00,61.3,61.37,61.26,61.29,16900.0,41.7542,41.8018,41.7269,41.7474,16900.0
2014-01-02 13:55:00,61.31,61.39,61.31,61.37,11100.0,41.761,41.8155,41.761,41.8018,11100.0
2014-01-02 14:00:00,61.37,61.47,61.37,61.44,18800.0,41.8018,41.87,41.8018,41.8495,18800.0
2014-01-02 14:05:00,61.44,61.48,61.31,61.32,19200.0,41.8495,41.8768,41.761,41.7678,19200.0
2014-01-02 14:10:00,61.31,61.39,61.28,61.3,25400.0,41.761,41.8155,41.7405,41.7542,25400.0
2014-01-02 14:15:00,61.3,61.36,61.28,61.29,44600.0,41.7542,41.795,41.7405,41.7474,44600.0
2014-01-02 14:20:00,61.3,61.33,61.23,61.31,40100.0,41.7542,41.7746,41.7065,41.761,40100.0
2014-01-02 14:25:00,61.31,61.32,61.23,61.25,28700.0,41.761,41.7678,41.7065,41.7201,28700.0
2014-01-02 14:30:00,61.25,61.26,61.24,61.24,20500.0,41.7201,41.7269,41.7133,41.7133,20500.0
2014-01-02 14:35:00,61.25,61.26,61.13,61.14,25900.0,41.7201,41.7269,41.6384,41.6452,25900.0
2014-01-02 14:40:00,61.13,61.16,61.08,61.09,51300.0,41.6384,41.6588,41.6043,41.6111,51300.0
2014-01-02 14:45:00,61.09,61.1,61.0,61.07,47400.0,41.6111,41.6179,41.5498,41.5975,47400.0
2014-01-02 14:50:00,61.08,61.08,61.01,61.03,37400.0,41.6043,41.6043,41.5566,41.5703,37400.0
2014-01-02 14:55:00,61.04,61.05,60.98,60.99,49100.0,41.5771,41.5839,41.5362,41.543,49100.0
2014-01-02 15:00:00,61.0,61.02,60.92,60.93,34000.0,41.5498,41.5634,41.4953,41.5021,34000.0
2014-01-02 15:05:00,60.93,61.03,60.93,61.03,19500.0,41.5021,41.5703,41.5021,41.5703,19500.0
2014-01-02 15:10:00,61.03,61.07,61.03,61.07,19200.0,41.5703,41.5975,41.5703,41.5975,19200.0
2014-01-02 15:15:00,61.07,61.28,61.06,61.28,32800.0,41.5975,41.7405,41.5907,41.7405,32800.0
2014-01-02 15:20:00,61.3,61.34,61.28,61.34,34700.0,41.7542,41.7814,41.7405,41.7814,34700.0
2014-01-02 15:25:00,61.35,61.37,61.29,61.32,42700.0,41.7882,41.8018,41.7474,41.7678,42700.0
2014-01-02 15:30:00,61.32,61.34,61.23,61.24,37800.0,41.7678,41.7814,41.7065,41.7133,37800.0
2014-01-02 15:35:00,61.23,61.28,61.21,61.22,36900.0,41.7065,41.7405,41.6929,41.6997,36900.0
2014-01-02 15:40:00,61.22,61.23,61.15,61.15,50400.0,41.6997,41.7065,41.652,41.652,50400.0
2014-01-02 15:45:00,61.16,61.25,61.16,61.21,52100.0,41.6588,41.7201,41.6588,41.6929,52100.0
2014-01-02 15:50:00,61.22,61.23,61.15,61.23,66100.0,41.6997,41.7065,41.652,41.7065,66100.0
2014-01-02 15:55:00,61.23,61.23,61.14,61.18,107000.0,41.7065,41.7065,41.6452,41.6724,107000.0
2014-01-03 09:30:00,61.3,61.68,61.29,61.67,35700.0,41.7542,42.013,41.7474,42.0062,35700.0
2014-01-03 09:35:00,61.61,61.69,61.44,61.52,15700.0,41.9653,42.0198,41.8495,41.904,15700.0
2014-01-03 09:40:00,61.5,61.5,61.22,61.29,17600.0,41.8904,41.8904,41.6997,41.7474,17600.0
2014-01-03 09:45:00,61.23,61.43,61.22,61.37,16800.0,41.7065,41.8427,41.6997,41.8018,16800.0
2014-01-03 09:50:00,61.36,61.49,61.26,61.35,21300.0,41.795,41.8836,41.7269,41.7882,21300.0
2014-01-03 09:55:00,61.32,61.43,61.18,61.23,12500.0,41.7678,41.8427,41.6724,41.7065,12500.0
2014-01-03 10:00:00,61.24,61.38,61.24,61.27,16200.0,41.7133,41.8087,41.7133,41.7337,16200.0
2014-01-03 10:05:00,61.27,61.28,61.18,61.18,23200.0,41.7337,41.7405,41.6724,41.6724,23200.0
2014-01-03 10:10:00,61.17,61.18,61.01,61.02,14500.0,41.6656,41.6724,41.5566,41.5634,14500.0
2014-01-03 10:15:00,61.04,61.12,60.98,60.98,15400.0,41.5771,41.6316,41.5362,41.5362,15400.0
2014-01-03 10:20:00,61.0,61.13,60.92,61.12,11400.0,41.5498,41.6384,41.4953,41.6316,11400.0
2014-01-03 10:25:00,61.12,61.16,61.06,61.13,20200.0,41.6316,41.6588,41.5907,41.6384,20200.0
2014-01-03 10:30:00,61.14,61.14,61.0,61.09,34500.0,41.6452,41.6452,41.5498,41.6111,34500.0
2014-01-03 10:35:00,61.08,61.12,61.01,61.08,17900.0,41.6043,41.6316,41.5566,41.6043,17900.0
2014-01-03 10:40:00,61.06,61.17,61.03,61.16,42200.0,41.5907,41.6656,41.5703,41.6588,42200.0
2014-01-03 10:45:00,61.15,61.2,61.11,61.17,32500.0,41.652,41.6861,41.6248,41.6656,32500.0
2014-01-03 10:50:00,61.16,61.2,61.08,61.15,48500.0,41.6588,41.6861,41.6043,41.652,48500.0
2014-01-03 10:55:00,61.14,61.18,61.06,61.1,33200.0,41.6452,41.6724,41.5907,41.6179,33200.0
2014-01-03 11:00:00,61.1,61.31,61.1,61.31,42200.0,41.6179,41.761,41.6179,41.761,42200.0
2014-01-03 11:05:00,61.31,61.32,61.19,61.28,29900.0,41.761,41.7678,41.6792,41.7405,29900.0
2014-01-03 11:10:00,61.27,61.29,61.2,61.23,23100.0,41.7337,41.7474,41.6861,41.7065,23100.0
2014-01-03 11:15:00,61.21,61.26,61.13,61.19,13800.0,41.6929,41.7269,41.6384,41.6792,13800.0
2014-01-03 11:20:00,61.16,61.22,61.12,61.17,58000.0,41.6588,41.6997,41.6316,41.6656,58000.0
2014-01-03 11:25:00,61.17,61.2,61.11,61.2,26500.0,41.6656,41.6861,41.6248,41.6861,26500.0
2014-01-03 11:30:00,61.19,61.24,61.11,61.16,40300.0,41.6792,41.7133,41.6248,41.6588,40300.0
2014-01-03 11:35:00,61.16,61.18,61.1,61.1,73000.0,41.6588,41.6724,41.6179,41.6179,73000.0
2014-01-03 11:40:00,61.15,61.19,61.1,61.15,28000.0,41.652,41.6792,41.6179,41.652,28000.0
2014-01-03 11:45:00,61.13,61.19,61.1,61.17,54400.0,41.6384,41.6792,41.6179,41.6656,54400.0
2014-01-03 11:50:00,61.17,61.19,61.0,61.01,83700.0,41.6656,41.6792,41.5498,41.5566,83700.0
2014-01-03 11:55:00,61.0,61.08,60.93,61.06,35400.0,41.5498,41.6043,41.5021,41.5907,35400.0
2014-01-03 12:00:00,61.05,61.14,61.03,61.14,10600.0,41.5839,41.6452,41.5703,41.6452,10600.0
2014-01-03 12:05:00,61.14,61.18,61.08,61.13,12800.0,41.6452,41.6724,41.6043,41.6384,12800.0
2014-01-03 12:10:00,61.13,61.17,61.11,61.11,9000.0,41.6384,41.6656,41.6248,41.6248,9000.0
2014-01-03 12:15:00,61.1,61.11,60.98,61.01,19900.0,41.6179,41.6248,41.5362,41.5566,19900.0
2014-01-03 12:20:00,61.01,61.07,60.96,60.99,24900.0,41.5566,41.5975,41.5226,41.543,24900.0
2014-01-03 12:25:00,60.99,61.02,60.97,61.02,11700.0,41.543,41.5634,41.5294,41.5634,11700.0
2014-01-03 12:30:00,61.03,61.12,61.01,61.12,13600.0,41.5703,41.6316,41.5566,41.6316,13600.0
2014-01-03 12:35:00,61.1,61.12,61.05,61.09,7600.0,41.6179,41.6316,41.5839,41.6111,7600.0
2014-01-03 12:40:00,61.08,61.25,61.08,61.25,13500.0,41.6043,41.7201,41.6043,41.7201,13500.0
2014-01-03 12:45:00,61.25,61.29,61.23,61.24,14300.0,41.7201,41.7474,41.7065,41.7133,14300.0
2014-01-03 12:50:00,61.24,61.29,61.24,61.29,13100.0,41.7133,41.7474,41.7133,41.7474,13100.0
2014-01-03 12:55:00,61.31,61.31,61.26,61.31,11700.0,41.761,41.761,41.7269,41.761,11700.0
2014-01-03 13:00:00,61.31,61.34,61.26,61.26,19700.0,41.761,41.7814,41.7269,41.7269,19700.0
2014-01-03 13:05:00,61.25,61.31,61.24,61.27,8800.0,41.7201,41.761,41.7133,41.7337,8800.0
2014-01-03 13:10:00,61.29,61.29,61.21,61.21,10300.0,41.7474,41.7474,41.6929,41.6929,10300.0
2014-01-03 13:15:00,61.2,61.2,61.09,61.14,15600.0,41.6861,41.6861,41.6111,41.6452,15600.0
2014-01-03 13:20:00,61.13,61.14,61.03,61.04,20600.0,41.6384,41.6452,41.5703,41.5771,20600.0
2014-01-03 13:25:00,61.03,61.06,60.98,60.98,26700.0,41.5703,41.5907,41.5362,41.5362,26700.0
2014-01-03 13:30:00,60.98,60.98,60.89,60.9,23400.0,41.5362,41.5362,41.4749,41.4817,23400.0
2014-01-03 13:35:00,60.9,60.95,60.87,60.92,16300.0,41.4817,41.5158,41.4613,41.4953,16300.0
2014-01-03 13:40:00,60.92,60.94,60.86,60.88,27100.0,41.4953,41.509,41.4545,41.4681,27100.0
2014-01-03 13:45:00,60.89,60.89,60.84,60.84,17600.0,41.4749,41.4749,41.4408,41.4408,17600.0
2014-01-03 13:50:00,60.83,60.84,60.8,60.81,20700.0,41.434,41.4408,41.4136,41.4204,20700.0
2014-01-03 13:55:00,60.81,60.87,60.81,60.82,9000.0,41.4204,41.4613,41.4204,41.4272,9000.0
2014-01-03 14:00:00,60.83,60.93,60.83,60.93,9900.0,41.434,41.5021,41.434,41.5021,9900.0
2014-01-03 14:05:00,60.93,60.95,60.87,60.89,9900.0,41.5021,41.5158,41.4613,41.4749,9900.0
2014-01-03 14:10:00,60.89,60.97,60.89,60.95,10700.0,41.4749,41.5294,41.4749,41.5158,10700.0
2014-01-03 14:15:00,60.94,60.96,60.88,60.89,7400.0,41.509,41.5226,41.4681,41.4749,7400.0
2014-01-03 14:20:00,60.89,60.98,60.86,60.98,8200.0,41.4749,41.5362,41.4545,41.5362,8200.0
2014-01-03 14:25:00,60.96,60.98,60.93,60.95,10300.0,41.5226,41.5362,41.5021,41.5158,10300.0
2014-01-03 14:30:00,60.97,61.01,60.95,60.99,11100.0,41.5294,41.5566,41.5158,41.543,11100.0
2014-01-03 14:35:00,61.0,61.05,61.0,61.03,9200.0,41.5498,41.5839,41.5498,41.5703,9200.0
2014-01-03 14:40:00,61.03,61.06,61.01,61.06,9300.0,41.5703,41.5907,41.5566,41.5907,9300.0
2014-01-03 14:45:00,61.05,61.15,61.04,61.1,15400.0,41.5839,41.652,41.5771,41.6179,15400.0
2014-01-03 14:50:00,61.1,61.17,61.09,61.16,13300.0,41.6179,41.6656,41.6111,41.6588,13300.0
2014-01-03 14:55:00,61.16,61.19,61.13,61.17,12900.0,41.6588,41.6792,41.6384,41.6656,12900.0
2014-01-03 15:00:00,61.16,61.19,61.14,61.15,13000.0,41.6588,41.6792,41.6452,41.652,13000.0
2014-01-03 15:05:00,61.14,61.15,61.06,61.1,19500.0,41.6452,41.652,41.5907,41.6179,19500.0
2014-01-03 15:10:00,61.09,61.25,61.09,61.21,18600.0,41.6111,41.7201,41.6111,41.6929,18600.0
2014-01-03 15:15:00,61.21,61.27,61.21,61.23,14900.0,41.6929,41.7337,41.6929,41.7065,14900.0
2014-01-03 15:20:00,61.22,61.24,61.17,61.21,24500.0,41.6997,41.7133,41.6656,41.6929,24500.0
2014-01-03 15:25:00,61.2,61.21,61.11,61.19,22400.0,41.6861,41.6929,41.6248,41.6792,22400.0
2014-01-03 15:30:00,61.19,61.23,61.14,61.23,21300.0,41.6792,41.7065,41.6452,41.7065,21300.0
2014-01-03 15:35:00,61.22,61.23,61.18,61.19,23200.0,41.6997,41.7065,41.6724,41.6792,23200.0
2014-01-03 15:40:00,61.19,61.2,61.12,61.17,26800.0,41.6792,41.6861,41.6316,41.6656,26800.0
2014-01-03 15:45:00,61.17,61.19,61.1,61.13,47900.0,41.6656,41.6792,41.6179,41.6384,47900.0
2014-01-03 15:50:00,61.13,61.13,61.01,61.04,50400.0,41.6384,41.6384,41.5566,41.5771,50400.0
2014-01-03 15:55:00,61.04,61.07,61.01,61.03,78900.0,41.5771,41.5975,41.5566,41.5703,78900.0
2014-01-06 09:30:00,60.5,60.65,60.15,60.39,130300.0,41.2093,41.3114,40.9709,41.1343,130300.0
2014-01-06 09:35:00,60.41,60.46,60.33,60.38,50200.0,41.1479,41.182,41.0935,41.1275,50200.0
2014-01-06 09:40:00,60.35,60.57,60.28,60.47,42600.0,41.1071,41.2569,41.0594,41.1888,42600.0
2014-01-06 09:45:00,60.48,60.6,60.35,60.46,21800.0,41.1956,41.2774,41.1071,41.182,21800.0
2014-01-06 09:50:00,60.44,60.52,60.35,60.42,39100.0,41.1684,41.2229,41.1071,41.1548,39100.0
2014-01-06 09:55:00,60.35,60.45,60.31,60.32,58700.0,41.1071,41.1752,41.0798,41.0866,58700.0
2014-01-06 10:00:00,60.3,60.37,60.19,60.29,41800.0,41.073,41.1207,40.9981,41.0662,41800.0
2014-01-06 10:05:00,60.26,60.38,60.15,60.27,47400.0,41.0458,41.1275,40.9709,41.0526,47400.0
2014-01-06 10:10:00,60.26,60.36,60.21,60.32,41300.0,41.0458,41.1139,41.0117,41.0866,41300.0
2014-01-06 10:15:00,60.31,60.37,60.26,60.31,34900.0,41.0798,41.1207,41.0458,41.0798,34900.0
2014-01-06 10:20:00,60.31,60.43,60.25,60.41,43500.0,41.0798,41.1616,41.039,41.1479,43500.0
2014-01-06 10:25:00,60.42,60.48,60.34,60.41,36500.0,41.1548,41.1956,41.1003,41.1479,36500.0
2014-01-06 10:30:00,60.4,60.4,60.31,60.33,27800.0,41.1411,41.1411,41.0798,41.0935,27800.0
2014-01-06 10:35:00,60.32,60.39,60.32,60.34,22400.0,41.0866,41.1343,41.0866,41.1003,22400.0
2014-01-06 10:40:00,60.32,60.35,60.25,60.25,29300.0,41.0866,41.1071,41.039,41.039,29300.0
2014-01-06 10:45:00,60.27,60.27,60.19,60.21,27800.0,41.0526,41.0526,40.9981,41.0117,27800.0
2014-01-06 10:50:00,60.22,60.31,60.21,60.25,18100.0,41.0185,41.0798,41.0117,41.039,18100.0
2014-01-06 10:55:00,60.24,60.28,60.17,60.17,33700.0,41.0322,41.0594,40.9845,40.9845,33700.0
2014-01-06 11:00:00,60.17,60.23,60.17,60.2,22900.0,40.9845,41.0253,40.9845,41.0049,22900.0
2014-01-06 11:05:00,60.2,60.22,60.18,60.21,17800.0,41.0049,41.0185,40.9913,41.0117,17800.0
2014-01-06 11:10:00,60.21,60.22,60.17,60.19,24000.0,41.0117,41.0185,40.9845,40.9981,24000.0
2014-01-06 11:15:00,60.21,60.21,60.09,60.11,50000.0,41.0117,41.0117,40.93,40.9436,50000.0
2014-01-06 11:20:00,60.12,60.14,60.08,60.12,24800.0,40.9504,40.964,40.9232,40.9504,24800.0
2014-01-06 11:25:00,60.13,60.16,60.07,60.14,42600.0,40.9572,40.9777,40.9164,40.964,42600.0
2014-01-06 11:30:00,60.15,60.17,60.13,60.15,47400.0,40.9709,40.9845,40.9572,40.9709,47400.0
2014-01-06 11:35:00,60.15,60.18,60.09,60.15,40600.0,40.9709,40.9913,40.93,40.9709,40600.0
2014-01-06 11:40:00,60.15,60.18,60.12,60.15,41200.0,40.9709,40.9913,40.9504,40.9709,41200.0
2014-01-06 11:45:00,60.15,60.18,60.11,60.11,66500.0,40.9709,40.9913,40.9436,40.9436,66500.0
2014-01-06 11:50:00,60.12,60.18,60.1,60.16,18500.0,40.9504,40.9913,40.9368,40.9777,18500.0
2014-01-06 11:55:00,60.17,60.17,60.1,60.12,26900.0,40.9845,40.9845,40.9368,40.9504,26900.0
2014-01-06 12:00:00,60.12,60.17,60.12,60.15,23700.0,40.9504,40.9845,40.9504,40.9709,23700.0
2014-01-06 12:05:00,60.16,60.17,60.13,60.13,39000.0,40.9777,40.9845,40.9572,40.9572,39000.0
2014-01-06 12:10:00,60.13,60.17,60.13,60.14,28200.0,40.9572,40.9845,40.9572,40.964,28200.0
2014-01-06 12:15:00,60.13,60.17,60.09,60.17,24600.0,40.9572,40.9845,40.93,40.9845,24600.0
2014-01-06 12:20:00,60.18,60.39,60.18,60.36,57900.0,40.9913,41.1343,40.9913,41.1139,57900.0
2014-01-06 12:25:00,60.36,60.51,60.36,60.41,31200.0,41.1139,41.2161,41.1139,41.1479,31200.0
2014-01-06 12:30:00,60.41,60.43,60.35,60.4,20200.0,41.1479,41.1616,41.1071,41.1411,20200.0
2014-01-06 12:35:00,60.4,60.49,60.39,60.45,17400.0,41.1411,41.2024,41.1343,41.1752,17400.0
2014-01-06 12:40:00,60.45,60.46,60.41,60.42,15000.0,41.1752,41.182,41.1479,41.1548,15000.0
2014-01-06 12:45:00,60.42,60.42,60.27,60.34,21400.0,41.1548,41.1548,41.0526,41.1003,21400.0
2014-01-06 12:50:00,60.34,60.56,60.34,60.56,28200.0,41.1003,41.2501,41.1003,41.2501,28200.0
2014-01-06 12:55:00,60.57,60.57,60.41,60.43,19300.0,41.2569,41.2569,41.1479,41.1616,19300.0
2014-01-06 13:00:00,60.43,60.46,60.41,60.41,19200.0,41.1616,41.182,41.1479,41.1479,19200.0
2014-01-06 13:05:00,60.41,60.46,60.41,60.44,16200.0,41.1479,41.182,41.1479,41.1684,16200.0
2014-01-06 13:10:00,60.44,60.49,60.42,60.45,13700.0,41.1684,41.2024,41.1548,41.1752,13700.0
2014-01-06 13:15:00,60.46,60.47,60.41,60.44,13800.0,41.182,41.1888,41.1479,41.1684,13800.0
2014-01-06 13:20:00,60.44,60.44,60.38,60.4,12800.0,41.1684,41.1684,41.1275,41.1411,12800.0
2014-01-06 13:25:00,60.4,60.44,60.37,60.41,24400.0,41.1411,41.1684,41.1207,41.1479,24400.0
2014-01-06 13:30:00,60.39,60.41,60.35,60.35,42600.0,41.1343,41.1479,41.1071,41.1071,42600.0
2014-01-06 13:35:00,60.35,60.4,60.35,60.38,11900.0,41.1071,41.1411,41.1071,41.1275,11900.0
2014-01-06 13:40:00,60.39,60.41,60.37,60.38,15100.0,41.1343,41.1479,41.1207,41.1275,15100.0
2014-01-06 13:45:00,60.37,60.39,60.33,60.39,15400.0,41.1207,41.1343,41.0935,41.1343,15400.0
2014-01-06 13:50:00,60.4,60.5,60.38,60.43,28600.0,41.1411,41.2093,41.1275,41.1616,28600.0
2014-01-06 13:55:00,60.44,60.5,60.42,60.44,14100.0,41.1684,41.2093,41.1548,41.1684,14100.0
2014-01-06 14:00:00,60.44,60.47,60.4,60.4,20600.0,41.1684,41.1888,41.1411,41.1411,20600.0
2014-01-06 14:05:00,60.39,60.41,60.31,60.36,18600.0,41.1343,41.1479,41.0798,41.1139,18600.0
2014-01-06 14:10:00,60.37,60.42,60.36,60.38,15900.0,41.1207,41.1548,41.1139,41.1275,15900.0
2014-01-06 14:15:00,60.38,60.39,60.3,60.3,16200.0,41.1275,41.1343,41.073,41.073,16200.0
2014-01-06 14:20:00,60.31,60.37,60.27,60.36,17800.0,41.0798,41.1207,41.0526,41.1139,17800.0
2014-01-06 14:25:00,60.35,60.36,60.28,60.33,14600.0,41.1071,41.1139,41.0594,41.0935,14600.0
2014-01-06 14:30:00,60.33,60.36,60.29,60.31,22400.0,41.0935,41.1139,41.0662,41.0798,22400.0
2014-01-06 14:35:00,60.31,60.33,60.27,60.28,18400.0,41.0798,41.0935,41.0526,41.0594,18400.0
2014-01-06 14:40:00,60.29,60.31,60.24,60.29,24300.0,41.0662,41.0798,41.0322,41.0662,24300.0
2014-01-06 14:45:00,60.3,60.37,60.3,60.35,29500.0,41.073,41.1207,41.073,41.1071,29500.0
2014-01-06 14:50:00,60.35,60.37,60.33,60.37,25000.0,41.1071,41.1207,41.0935,41.1207,25000.0
2014-01-06 14:55:00,60.37,60.42,60.36,60.4,30500.0,41.1207,41.1548,41.1139,41.1411,30500.0
2014-01-06 15:00:00,60.39,60.39,60.33,60.36,24100.0,41.1343,41.1343,41.0935,41.1139,24100.0
2014-01-06 15:05:00,60.36,60.42,60.34,60.4,18800.0,41.1139,41.1548,41.1003,41.1411,18800.0
2014-01-06 15:10:00,60.42,60.42,60.34,60.35,22700.0,41.1548,41.1548,41.1003,41.1071,22700.0
2014-01-06 15:15:00,60.35,60.43,60.32,60.37,18300.0,41.1071,41.1616,41.0866,41.1207,18300.0
2014-01-06 15:20:00,60.38,60.38,60.31,60.33,37600.0,41.1275,41.1275,41.0798,41.0935,37600.0
2014-01-06 15:25:00,60.33,60.35,60.3,60.34,28000.0,41.0935,41.1071,41.073,41.1003,28000.0
2014-01-06 15:30:00,60.33,60.33,60.22,60.22,35100.0,41.0935,41.0935,41.0185,41.0185,35100.0
2014-01-06 15:35:00,60.23,60.26,60.17,60.2,46800.0,41.0253,41.0458,40.9845,41.0049,46800.0
2014-01-06 15:40:00,60.2,60.26,60.17,60.26,73600.0,41.0049,41.0458,40.9845,41.0458,73600.0
2014-01-06 15:45:00,60.26,60.33,60.26,60.3,63700.0,41.0458,41.0935,41.0458,41.073,63700.0
2014-01-06 15:50:00,60.31,60.37,60.3,60.35,63600.0,41.0798,41.1207,41.073,41.1071,63600.0
2014-01-06 15:55:00,60.35,60.38,60.24,60.25,153800.0,41.1071,41.1275,41.0322,41.039,153800.0
2014-01-07 09:30:00,60.98,61.04,60.78,61.0,107000.0,41.5362,41.5771,41.4,41.5498,107000.0
2014-01-07 09:35:00,61.0,61.18,60.93,61.1,41800.0,41.5498,41.6724,41.5021,41.6179,41800.0
2014-01-07 09:40:00,61.07,61.16,61.05,61.14,61400.0,41.5975,41.6588,41.5839,41.6452,61400.0
2014-01-07 09:45:00,61.15,61.48,61.14,61.46,64600.0,41.652,41.8768,41.6452,41.8632,64600.0
2014-01-07 09:50:00,61.47,61.57,61.45,61.45,32200.0,41.87,41.9381,41.8563,41.8563,32200.0
2014-01-07 09:55:00,61.47,61.69,61.46,61.6,148900.0,41.87,42.0198,41.8632,41.9585,148900.0
2014-01-07 10:00:00,61.56,61.78,61.55,61.77,58700.0,41.9313,42.0811,41.9245,42.0743,58700.0
2014-01-07 10:05:00,61.79,61.81,61.62,61.74,51000.0,42.0879,42.1016,41.9721,42.0539,51000.0
2014-01-07 10:10:00,61.74,61.8,61.59,61.6,59400.0,42.0539,42.0947,41.9517,41.9585,59400.0
2014-01-07 10:15:00,61.61,61.65,61.54,61.58,57400.0,41.9653,41.9926,41.9176,41.9449,57400.0
2014-01-07 10:20:00,61.58,61.74,61.57,61.73,40400.0,41.9449,42.0539,41.9381,42.0471,40400.0
2014-01-07 10:25:00,61.72,61.77,61.58,61.75,37900.0,42.0402,42.0743,41.9449,42.0607,37900.0
2014-01-07 10:30:00,61.76,61.9,61.75,61.83,45400.0,42.0675,42.1629,42.0607,42.1152,45400.0
2014-01-07 10:35:00,61.8,61.88,61.72,61.82,30700.0,42.0947,42.1492,42.0402,42.1084,30700.0
2014-01-07 10:40:00,61.8,61.99,61.8,61.99,48700.0,42.0947,42.2242,42.0947,42.2242,48700.0
2014-01-07 10:45:00,61.96,61.99,61.88,61.94,31000.0,42.2037,42.2242,42.1492,42.1901,31000.0
2014-01-07 10:50:00,61.94,61.99,61.88,61.98,30500.0,42.1901,42.2242,42.1492,42.2173,30500.0
2014-01-07 10:55:00,61.98,61.98,61.82,61.85,29400.0,42.2173,42.2173,42.1084,42.1288,29400.0
2014-01-07 11:00:00,61.85,61.87,61.73,61.78,75000.0,42.1288,42.1424,42.0471,42.0811,75000.0
2014-01-07 11:05:00,61.79,61.79,61.52,61.58,41200.0,42.0879,42.0879,41.904,41.9449,41200.0
2014-01-07 11:10:00,61.56,61.7,61.53,61.67,34100.0,41.9313,42.0266,41.9108,42.0062,34100.0
2014-01-07 11:15:00,61.67,61.7,61.58,61.66,28000.0,42.0062,42.0266,41.9449,41.9994,28000.0
2014-01-07 11:20:00,61.67,61.67,61.6,61.64,17600.0,42.0062,42.0062,41.9585,41.9858,17600.0
2014-01-07 11:25:00,61.64,61.7,61.64,61.64,25200.0,41.9858,42.0266,41.9858,41.9858,25200.0
2014-01-07 11:30:00,61.64,61.65,61.62,61.63,26200.0,41.9858,41.9926,41.9721,41.9789,26200.0
2014-01-07 11:35:00,61.62,61.69,61.58,61.69,30600.0,41.9721,42.0198,41.9449,42.0198,30600.0
2014-01-07 11:40:00,61.69,61.7,61.66,61.68,28100.0,42.0198,42.0266,41.9994,42.013,28100.0
2014-01-07 11:45:00,61.69,61.7,61.65,61.7,27300.0,42.0198,42.0266,41.9926,42.0266,27300.0
2014-01-07 11:50:00,61.69,61.7,61.61,61.61,25600.0,42.0198,42.0266,41.9653,41.9653,25600.0
2014-01-07 11:55:00,61.61,61.65,61.6,61.63,23900.0,41.9653,41.9926,41.9585,41.9789,23900.0
2014-01-07 12:00:00,61.62,61.74,61.62,61.71,27000.0,41.9721,42.0539,41.9721,42.0334,27000.0
2014-01-07 12:05:00,61.7,61.71,61.6,61.61,23500.0,42.0266,42.0334,41.9585,41.9653,23500.0
2014-01-07 12:10:00,61.6,61.67,61.59,61.59,35400.0,41.9585,42.0062,41.9517,41.9517,35400.0
2014-01-07 12:15:00,61.58,61.65,61.57,61.64,22800.0,41.9449,41.9926,41.9381,41.9858,22800.0
2014-01-07 12:20:00,61.64,61.67,61.52,61.53,40300.0,41.9858,42.0062,41.904,41.9108,40300.0
2014-01-07 12:25:00,61.53,61.69,61.53,61.68,20100.0,41.9108,42.0198,41.9108,42.013,20100.0
2014-01-07 12:30:00,61.68,61.71,61.63,61.63,29700.0,42.013,42.0334,41.9789,41.9789,29700.0
2014-01-07 12:35:00,61.64,61.69,61.62,61.63,20600.0,41.9858,42.0198,41.9721,41.9789,20600.0
2014-01-07 12:40:00,61.63,61.7,61.63,61.66,21100.0,41.9789,42.0266,41.9789,41.9994,21100.0
2014-01-07 12:45:00,61.66,61.7,61.66,61.7,13300.0,41.9994,42.0266,41.9994,42.0266,13300.0
2014-01-07 12:50:00,61.7,61.77,61.7,61.71,33100.0,42.0266,42.0743,42.0266,42.0334,33100.0
2014-01-07 12:55:00,61.71,61.77,61.68,61.77,14700.0,42.0334,42.0743,42.013,42.0743,14700.0
2014-01-07 13:00:00,61.76,61.77,61.69,61.74,23800.0,42.0675,42.0743,42.0198,42.0539,23800.0
2014-01-07 13:05:00,61.74,61.79,61.72,61.73,19800.0,42.0539,42.0879,42.0402,42.0471,19800.0
2014-01-07 13:10:00,61.74,61.74,61.68,61.71,20400.0,42.0539,42.0539,42.013,42.0334,20400.0
2014-01-07 13:15:00,61.71,61.78,61.71,61.78,15100.0,42.0334,42.0811,42.0334,42.0811,15100.0
2014-01-07 13:20:00,61.78,61.84,61.76,61.82,24300.0,42.0811,42.122,42.0675,42.1084,24300.0
2014-01-07 13:25:00,61.81,61.88,61.81,61.88,24100.0,42.1016,42.1492,42.1016,42.1492,24100.0
2014-01-07 13:30:00,61.86,61.9,61.84,61.9,27100.0,42.1356,42.1629,42.122,42.1629,27100.0
2014-01-07 13:35:00,61.9,61.95,61.88,61.94,28700.0,42.1629,42.1969,42.1492,42.1901,28700.0
2014-01-07 13:40:00,61.95,61.98,61.94,61.94,25100.0,42.1969,42.2173,42.1901,42.1901,25100.0
2014-01-07 13:45:00,61.93,61.97,61.93,61.93,14300.0,42.1833,42.2105,42.1833,42.1833,14300.0
2014-01-07 13:50:00,61.94,61.94,61.84,61.87,28800.0,42.1901,42.1901,42.122,42.1424,28800.0
2014-01-07 13:55:00,61.88,61.92,61.86,61.88,19700.0,42.1492,42.1765,42.1356,42.1492,19700.0
2014-01-07 14:00:00,61.87,61.89,61.77,61.86,55200.0,42.1424,42.156,42.0743,42.1356,55200.0
2014-01-07 14:05:00,61.85,61.89,61.82,61.83,30400.0,42.1288,42.156,42.1084,42.1152,30400.0
2014-01-07 14:10:00,61.82,61.82,61.72,61.73,47200.0,42.1084,42.1084,42.0402,42.0471,47200.0
2014-01-07 14:15:00,61.72,61.74,61.68,61.7,26800.0,42.0402,42.0539,42.013,42.0266,26800.0
2014-01-07 14:20:00,61.7,61.75,61.68,61.73,24000.0,42.0266,42.0607,42.013,42.0471,24000.0
2014-01-07 14:25:00,61.74,61.78,61.73,61.77,34200.0,42.0539,42.0811,42.0471,42.0743,34200.0
2014-01-07 14:30:00,61.78,61.83,61.77,61.77,40600.0,42.0811,42.1152,42.0743,42.0743,40600.0
2014-01-07 14:35:00,61.78,61.83,61.77,61.82,40700.0,42.0811,42.1152,42.0743,42.1084,40700.0
2014-01-07 14:40:00,61.81,61.81,61.77,61.79,38000.0,42.1016,42.1016,42.0743,42.0879,38000.0
2014-01-07 14:45:00,61.78,61.79,61.71,61.72,36300.0,42.0811,42.0879,42.0334,42.0402,36300.0
2014-01-07 14:50:00,61.73,61.73,61.7,61.72,37800.0,42.0471,42.0471,42.0266,42.0402,37800.0
2014-01-07 14:55:00,61.72,61.72,61.62,61.63,48700.0,42.0402,42.0402,41.9721,41.9789,48700.0
2014-01-07 15:00:00,61.63,61.68,61.58,61.59,47300.0,41.9789,42.013,41.9449,41.9517,47300.0
2014-01-07 15:05:00,61.59,61.64,61.57,61.63,51100.0,41.9517,41.9858,41.9381,41.9789,51100.0
2014-01-07 15:10:00,61.63,61.66,61.61,61.62,37000.0,41.9789,41.9994,41.9653,41.9721,37000.0
2014-01-07 15:15:00,61.62,61.67,61.61,61.63,59700.0,41.9721,42.0062,41.9653,41.9789,59700.0
2014-01-07 15:20:00,61.62,61.63,61.54,61.56,58500.0,41.9721,41.9789,41.9176,41.9313,58500.0
2014-01-07 15:25:00,61.56,61.57,61.51,61.55,56000.0,41.9313,41.9381,41.8972,41.9245,56000.0
2014-01-07 15:30:00,61.54,61.56,61.48,61.48,147900.0,41.9176,41.9313,41.8768,41.8768,147900.0
2014-01-07 15:35:00,61.49,61.51,61.43,61.47,98600.0,41.8836,41.8972,41.8427,41.87,98600.0
2014-01-07 15:40:00,61.47,61.51,61.46,61.47,109500.0,41.87,41.8972,41.8632,41.87,109500.0
2014-01-07 15:45:00,61.47,61.52,61.43,61.46,198200.0,41.87,41.904,41.8427,41.8632,198200.0
2014-01-07 15:50:00,61.46,61.48,61.43,61.44,179400.0,41.8632,41.8768,41.8427,41.8495,179400.0
2014-01-07 15:55:00,61.44,61.5,61.43,61.47,252400.0,41.8495,41.8904,41.8427,41.87,252400.0
2014-01-08 09:30:00,61.48,61.69,61.15,61.58,51900.0,41.8768,42.0198,41.652,41.9449,51900.0
2014-01-08 09:35:00,61.58,61.58,61.31,61.57,34000.0,41.9449,41.9449,41.761,41.9381,34000.0
2014-01-08 09:40:00,61.58,61.66,61.26,61.31,41700.0,41.9449,41.9994,41.7269,41.761,41700.0
2014-01-08 09:45:00,61.31,61.31,61.07,61.15,44900.0,41.761,41.761,41.5975,41.652,44900.0
2014-01-08 09:50:00,61.15,61.28,61.06,61.14,48900.0,41.652,41.7405,41.5907,41.6452,48900.0
2014-01-08 09:55:00,61.15,61.46,61.13,61.29,48600.0,41.652,41.8632,41.6384,41.7474,48600.0
2014-01-08 10:00:00,61.28,61.45,61.27,61.35,34400.0,41.7405,41.8563,41.7337,41.7882,34400.0
2014-01-08 10:05:00,61.36,61.41,61.3,61.3,42400.0,41.795,41.8291,41.7542,41.7542,42400.0
2014-01-08 10:10:00,61.31,61.35,61.19,61.2,49000.0,41.761,41.7882,41.6792,41.6861,49000.0
2014-01-08 10:15:00,61.19,61.19,61.12,61.17,36500.0,41.6792,41.6792,41.6316,41.6656,36500.0
2014-01-08 10:20:00,61.18,61.19,61.09,61.11,56700.0,41.6724,41.6792,41.6111,41.6248,56700.0
2014-01-08 10:25:00,61.11,61.11,61.01,61.05,42900.0,41.6248,41.6248,41.5566,41.5839,42900.0
2014-01-08 10:30:00,61.05,61.05,60.98,61.02,51600.0,41.5839,41.5839,41.5362,41.5634,51600.0
2014-01-08 10:35:00,61.03,61.05,60.94,61.01,64000.0,41.5703,41.5839,41.509,41.5566,64000.0
2014-01-08 10:40:00,61.01,61.25,60.97,61.21,45800.0,41.5566,41.7201,41.5294,41.6929,45800.0
2014-01-08 10:45:00,61.22,61.29,61.22,61.25,129500.0,41.6997,41.7474,41.6997,41.7201,129500.0
2014-01-08 10:50:00,61.25,61.39,61.2,61.28,29000.0,41.7201,41.8155,41.6861,41.7405,29000.0
2014-01-08 10:55:00,61.29,61.47,61.27,61.41,34000.0,41.7474,41.87,41.7337,41.8291,34000.0
2014-01-08 11:00:00,61.41,61.53,61.39,61.44,18600.0,41.8291,41.9108,41.8155,41.8495,18600.0
2014-01-08 11:05:00,61.47,61.5,61.39,61.41,43800.0,41.87,41.8904,41.8155,41.8291,43800.0
2014-01-08 11:10:00,61.4,61.51,61.4,61.5,33900.0,41.8223,41.8972,41.8223,41.8904,33900.0
2014-01-08 11:15:00,61.5,61.52,61.45,61.51,22400.0,41.8904,41.904,41.8563,41.8972,22400.0
2014-01-08 11:20:00,61.5,61.52,61.45,61.45,23200.0,41.8904,41.904,41.8563,41.8563,23200.0
2014-01-08 11:25:00,61.45,61.49,61.4,61.49,32600.0,41.8563,41.8836,41.8223,41.8836,32600.0
2014-01-08 11:30:00,61.5,61.52,61.42,61.45,31400.0,41.8904,41.904,41.8359,41.8563,31400.0
2014-01-08 11:35:00,61.45,61.52,61.42,61.49,35500.0,41.8563,41.904,41.8359,41.8836,35500.0
2014-01-08 11:40:00,61.49,61.52,61.43,61.51,47800.0,41.8836,41.904,41.8427,41.8972,47800.0
2014-01-08 11:45:00,61.51,61.51,61.42,61.46,26200.0,41.8972,41.8972,41.8359,41.8632,26200.0
2014-01-08 11:50:00,61.46,61.51,61.43,61.47,35100.0,41.8632,41.8972,41.8427,41.87,35100.0
2014-01-08 11:55:00,61.48,61.51,61.43,61.43,27700.0,41.8768,41.8972,41.8427,41.8427,27700.0
2014-01-08 12:00:00,61.44,61.52,61.44,61.52,28700.0,41.8495,41.904,41.8495,41.904,28700.0
2014-01-08 12:05:00,61.51,61.52,61.41,61.47,24100.0,41.8972,41.904,41.8291,41.87,24100.0
2014-01-08 12:10:00,61.47,61.48,61.41,61.44,60300.0,41.87,41.8768,41.8291,41.8495,60300.0
2014-01-08 12:15:00,61.44,61.5,61.44,61.48,24400.0,41.8495,41.8904,41.8495,41.8768,24400.0
2014-01-08 12:20:00,61.48,61.49,61.43,61.46,17200.0,41.8768,41.8836,41.8427,41.8632,17200.0
2014-01-08 12:25:00,61.48,61.57,61.48,61.54,29000.0,41.8768,41.9381,41.8768,41.9176,29000.0
2014-01-08 12:30:00,61.55,61.61,61.54,61.55,22500.0,41.9245,41.9653,41.9176,41.9245,22500.0
2014-01-08 12:35:00,61.54,61.57,61.53,61.55,20700.0,41.9176,41.9381,41.9108,41.9245,20700.0
2014-01-08 12:40:00,61.55,61.65,61.54,61.65,17000.0,41.9245,41.9926,41.9176,41.9926,17000.0
2014-01-08 12:45:00,61.64,61.65,61.55,61.55,24800.0,41.9858,41.9926,41.9245,41.9245,24800.0
2014-01-08 12:50:00,61.54,61.56,61.43,61.53,33900.0,41.9176,41.9313,41.8427,41.9108,33900.0
2014-01-08 12:55:00,61.52,61.61,61.5,61.6,17000.0,41.904,41.9653,41.8904,41.9585,17000.0
2014-01-08 13:00:00,61.6,61.62,61.52,61.52,19900.0,41.9585,41.9721,41.904,41.904,19900.0
2014-01-08 13:05:00,61.53,61.57,61.46,61.57,27600.0,41.9108,41.9381,41.8632,41.9381,27600.0
2014-01-08 13:10:00,61.57,61.61,61.55,61.56,26900.0,41.9381,41.9653,41.9245,41.9313,26900.0
2014-01-08 13:15:00,61.57,61.62,61.53,61.59,23700.0,41.9381,41.9721,41.9108,41.9517,23700.0
2014-01-08 13:20:00,61.59,61.67,61.59,61.66,31300.0,41.9517,42.0062,41.9517,41.9994,31300.0
2014-01-08 13:25:00,61.66,61.71,61.62,61.68,26100.0,41.9994,42.0334,41.9721,42.013,26100.0
2014-01-08 13:30:00,61.68,61.74,61.67,61.74,32800.0,42.013,42.0539,42.0062,42.0539,32800.0
2014-01-08 13:35:00,61.75,61.79,61.72,61.77,42100.0,42.0607,42.0879,42.0402,42.0743,42100.0
2014-01-08 13:40:00,61.77,61.79,61.69,61.7,27600.0,42.0743,42.0879,42.0198,42.0266,27600.0
2014-01-08 13:45:00,61.7,61.74,61.61,61.61,31200.0,42.0266,42.0539,41.9653,41.9653,31200.0
2014-01-08 13:50:00,61.61,61.69,61.58,61.69,27400.0,41.9653,42.0198,41.9449,42.0198,27400.0
2014-01-08 13:55:00,61.68,61.72,61.65,61.66,18700.0,42.013,42.0402,41.9926,41.9994,18700.0
2014-01-08 14:00:00,61.65,61.75,61.59,61.68,45000.0,41.9926,42.0607,41.9517,42.013,45000.0
2014-01-08 14:05:00,61.69,61.71,61.46,61.53,52500.0,42.0198,42.0334,41.8632,41.9108,52500.0
2014-01-08 14:10:00,61.5,61.53,61.4,61.53,99500.0,41.8904,41.9108,41.8223,41.9108,99500.0
2014-01-08 14:15:00,61.53,61.53,61.42,61.51,61000.0,41.9108,41.9108,41.8359,41.8972,61000.0
2014-01-08 14:20:00,61.54,61.55,61.45,61.5,42700.0,41.9176,41.9245,41.8563,41.8904,42700.0
2014-01-08 14:25:00,61.49,61.56,61.42,61.48,31300.0,41.8836,41.9313,41.8359,41.8768,31300.0
2014-01-08 14:30:00,61.47,61.47,61.32,61.32,44300.0,41.87,41.87,41.7678,41.7678,44300.0
2014-01-08 14:35:00,61.32,61.32,61.14,61.16,39300.0,41.7678,41.7678,41.6452,41.6588,39300.0
2014-01-08 14:40:00,61.18,61.3,61.18,61.28,34300.0,41.6724,41.7542,41.6724,41.7405,34300.0
2014-01-08 14:45:00,61.27,61.34,61.21,61.26,42600.0,41.7337,41.7814,41.6929,41.7269,42600.0
2014-01-08 14:50:00,61.27,61.3,61.13,61.13,44200.0,41.7337,41.7542,41.6384,41.6384,44200.0
2014-01-08 14:55:00,61.14,61.2,61.04,61.2,31300.0,41.6452,41.6861,41.5771,41.6861,31300.0
2014-01-08 15:00:00,61.19,61.19,61.12,61.15,48900.0,41.6792,41.6792,41.6316,41.652,48900.0
2014-01-08 15:05:00,61.15,61.15,61.06,61.07,47000.0,41.652,41.652,41.5907,41.5975,47000.0
2014-01-08 15:10:00,61.07,61.09,61.02,61.06,49700.0,41.5975,41.6111,41.5634,41.5907,49700.0
2014-01-08 15:15:00,61.06,61.09,61.01,61.02,45700.0,41.5907,41.6111,41.5566,41.5634,45700.0
2014-01-08 15:20:00,61.03,61.06,60.96,61.06,44700.0,41.5703,41.5907,41.5226,41.5907,44700.0
2014-01-08 15:25:00,61.05,61.07,61.0,61.06,50300.0,41.5839,41.5975,41.5498,41.5907,50300.0
2014-01-08 15:30:00,61.06,61.13,61.04,61.11,49600.0,41.5907,41.6384,41.5771,41.6248,49600.0
2014-01-08 15:35:00,61.11,61.24,61.11,61.24,52000.0,41.6248,41.7133,41.6248,41.7133,52000.0
2014-01-08 15:40:00,61.24,61.3,61.2,61.28,49200.0,41.7133,41.7542,41.6861,41.7405,49200.0
2014-01-08 15:45:00,61.29,61.34,61.26,61.34,81200.0,41.7474,41.7814,41.7269,41.7814,81200.0
2014-01-08 15:50:00,61.34,61.34,61.21,61.24,96900.0,41.7814,41.7814,41.6929,41.7133,96900.0
2014-01-08 15:55:00,61.24,61.31,61.22,61.31,160200.0,41.7133,41.761,41.6997,41.761,160200.0
2014-01-09 09:30:00,61.28,61.31,61.2,61.28,33400.0,41.7405,41.761,41.6861,41.7405,33400.0
2014-01-09 09:35:00,61.28,61.31,61.1,61.16,35300.0,41.7405,41.761,41.6179,41.6588,35300.0
2014-01-09 09:40:00,61.19,61.22,61.04,61.12,27600.0,41.6792,41.6997,41.5771,41.6316,27600.0
2014-01-09 09:45:00,61.07,61.15,61.01,61.1,15900.0,41.5975,41.652,41.5566,41.6179,15900.0
2014-01-09 09:50:00,61.07,61.22,60.99,61.16,27500.0,41.5975,41.6997,41.543,41.6588,27500.0
2014-01-09 09:55:00,61.17,61.45,61.15,61.33,14500.0,41.6656,41.8563,41.652,41.7746,14500.0
2014-01-09 10:00:00,61.34,61.44,61.23,61.4,27700.0,41.7814,41.8495,41.7065,41.8223,27700.0
2014-01-09 10:05:00,61.38,61.52,61.34,61.52,29000.0,41.8087,41.904,41.7814,41.904,29000.0
2014-01-09 10:10:00,61.48,61.48,61.33,61.4,19100.0,41.8768,41.8768,41.7746,41.8223,19100.0
2014-01-09 10:15:00,61.35,61.5,61.21,61.45,22400.0,41.7882,41.8904,41.6929,41.8563,22400.0
2014-01-09 10:20:00,61.45,61.46,61.24,61.32,16200.0,41.8563,41.8632,41.7133,41.7678,16200.0
2014-01-09 10:25:00,61.34,61.34,61.26,61.32,14400.0,41.7814,41.7814,41.7269,41.7678,14400.0
2014-01-09 10:30:00,61.33,61.4,61.21,61.24,69900.0,41.7746,41.8223,41.6929,41.7133,69900.0
2014-01-09 10:35:00,61.24,61.26,61.13,61.13,104300.0,41.7133,41.7269,41.6384,41.6384,104300.0
2014-01-09 10:40:00,61.13,61.18,61.07,61.1,47900.0,41.6384,41.6724,41.5975,41.6179,47900.0
2014-01-09 10:45:00,61.09,61.16,61.07,61.16,92500.0,41.6111,41.6588,41.5975,41.6588,92500.0
2014-01-09 10:50:00,61.14,61.14,61.06,61.08,23400.0,41.6452,41.6452,41.5907,41.6043,23400.0
2014-01-09 10:55:00,61.07,61.16,61.04,61.08,24200.0,41.5975,41.6588,41.5771,41.6043,24200.0
2014-01-09 11:00:00,61.04,61.07,60.95,60.96,24800.0,41.5771,41.5975,41.5158,41.5226,24800.0
2014-01-09 11:05:00,60.95,61.0,60.84,60.84,55700.0,41.5158,41.5498,41.4408,41.4408,55700.0
2014-01-09 11:10:00,60.85,60.89,60.8,60.8,27900.0,41.4477,41.4749,41.4136,41.4136,27900.0
2014-01-09 11:15:00,60.8,60.83,60.75,60.77,32400.0,41.4136,41.434,41.3795,41.3932,32400.0
2014-01-09 11:20:00,60.77,60.77,60.68,60.74,30500.0,41.3932,41.3932,41.3319,41.3727,30500.0
2014-01-09 11:25:00,60.73,60.77,60.72,60.77,23900.0,41.3659,41.3932,41.3591,41.3932,23900.0
2014-01-09 11:30:00,60.77,60.88,60.74,60.78,62100.0,41.3932,41.4681,41.3727,41.4,62100.0
2014-01-09 11:35:00,60.78,60.91,60.77,60.91,31500.0,41.4,41.4885,41.3932,41.4885,31500.0
2014-01-09 11:40:00,60.89,60.9,60.83,60.89,20300.0,41.4749,41.4817,41.434,41.4749,20300.0
2014-01-09 11:45:00,60.89,60.89,60.8,60.83,16100.0,41.4749,41.4749,41.4136,41.434,16100.0
2014-01-09 11:50:00,60.84,60.89,60.8,60.89,14000.0,41.4408,41.4749,41.4136,41.4749,14000.0
2014-01-09 11:55:00,60.88,60.98,60.86,60.95,19000.0,41.4681,41.5362,41.4545,41.5158,19000.0
2014-01-09 12:00:00,60.94,60.94,60.82,60.93,15900.0,41.509,41.509,41.4272,41.5021,15900.0
2014-01-09 12:05:00,60.93,60.94,60.89,60.91,24500.0,41.5021,41.509,41.4749,41.4885,24500.0
2014-01-09 12:10:00,60.89,60.92,60.86,60.9,17100.0,41.4749,41.4953,41.4545,41.4817,17100.0
2014-01-09 12:15:00,60.89,60.96,60.88,60.92,10900.0,41.4749,41.5226,41.4681,41.4953,10900.0
2014-01-09 12:20:00,60.91,60.92,60.82,60.87,16800.0,41.4885,41.4953,41.4272,41.4613,16800.0
2014-01-09 12:25:00,60.86,60.87,60.75,60.77,34800.0,41.4545,41.4613,41.3795,41.3932,34800.0
2014-01-09 12:30:00,60.79,60.84,60.77,60.78,19600.0,41.4068,41.4408,41.3932,41.4,19600.0
2014-01-09 12:35:00,60.79,60.82,60.71,60.76,23100.0,41.4068,41.4272,41.3523,41.3864,23100.0
2014-01-09 12:40:00,60.75,60.77,60.71,60.72,20600.0,41.3795,41.3932,41.3523,41.3591,20600.0
2014-01-09 12:45:00,60.73,60.75,60.65,60.65,20200.0,41.3659,41.3795,41.3114,41.3114,20200.0
2014-01-09 12:50:00,60.64,60.68,60.58,60.58,21100.0,41.3046,41.3319,41.2637,41.2637,21100.0
2014-01-09 12:55:00,60.58,60.6,60.54,60.59,22900.0,41.2637,41.2774,41.2365,41.2706,22900.0
2014-01-09 13:00:00,60.57,60.6,60.49,60.49,20200.0,41.2569,41.2774,41.2024,41.2024,20200.0
2014-01-09 13:05:00,60.5,60.52,60.38,60.38,24500.0,41.2093,41.2229,41.1275,41.1275,24500.0
2014-01-09 13:10:00,60.39,60.42,60.34,60.35,23700.0,41.1343,41.1548,41.1003,41.1071,23700.0
2014-01-09 13:15:00,60.34,60.39,60.3,60.31,27900.0,41.1003,41.1343,41.073,41.0798,27900.0
2014-01-09 13:20:00,60.31,60.33,60.27,60.33,17500.0,41.0798,41.0935,41.0526,41.0935,17500.0
2014-01-09 13:25:00,60.33,60.34,60.27,60.28,28200.0,41.0935,41.1003,41.0526,41.0594,28200.0
2014-01-09 13:30:00,60.3,60.42,60.29,60.41,38200.0,41.073,41.1548,41.0662,41.1479,38200.0
2014-01-09 13:35:00,60.42,60.43,60.31,60.35,31900.0,41.1548,41.1616,41.0798,41.1071,31900.0
2014-01-09 13:40:00,60.36,60.39,60.31,60.37,23700.0,41.1139,41.1343,41.0798,41.1207,23700.0
2014-01-09 13:45:00,60.36,60.43,60.34,60.38,15200.0,41.1139,41.1616,41.1003,41.1275,15200.0
2014-01-09 13:50:00,60.35,60.43,60.33,60.35,25300.0,41.1071,41.1616,41.0935,41.1071,25300.0
2014-01-09 13:55:00,60.34,60.43,60.29,60.32,20000.0,41.1003,41.1616,41.0662,41.0866,20000.0
2014-01-09 14:00:00,60.33,60.33,60.14,60.14,51900.0,41.0935,41.0935,40.964,40.964,51900.0
2014-01-09 14:05:00,60.14,60.21,60.08,60.09,45300.0,40.964,41.0117,40.9232,40.93,45300.0
2014-01-09 14:10:00,60.1,60.1,59.98,60.0,55900.0,40.9368,40.9368,40.8551,40.8687,55900.0
2014-01-09 14:15:00,59.99,60.19,59.99,60.17,29500.0,40.8619,40.9981,40.8619,40.9845,29500.0
2014-01-09 14:20:00,60.19,60.29,60.17,60.27,40100.0,40.9981,41.0662,40.9845,41.0526,40100.0
2014-01-09 14:25:00,60.28,60.37,60.25,60.25,43600.0,41.0594,41.1207,41.039,41.039,43600.0
2014-01-09 14:30:00,60.25,60.3,60.22,60.24,26300.0,41.039,41.073,41.0185,41.0322,26300.0
2014-01-09 14:35:00,60.23,60.26,60.16,60.23,25600.0,41.0253,41.0458,40.9777,41.0253,25600.0
2014-01-09 14:40:00,60.23,60.27,60.2,60.25,74100.0,41.0253,41.0526,41.0049,41.039,74100.0
2014-01-09 14:45:00,60.26,60.29,60.23,60.26,103100.0,41.0458,41.0662,41.0253,41.0458,103100.0
2014-01-09 14:50:00,60.27,60.38,60.23,60.36,41400.0,41.0526,41.1275,41.0253,41.1139,41400.0
2014-01-09 14:55:00,60.35,60.41,60.35,60.38,39000.0,41.1071,41.1479,41.1071,41.1275,39000.0
2014-01-09 15:00:00,60.4,60.42,60.39,60.41,24200.0,41.1411,41.1548,41.1343,41.1479,24200.0
2014-01-09 15:05:00,60.41,60.5,60.41,60.5,39800.0,41.1479,41.2093,41.1479,41.2093,39800.0
2014-01-09 15:10:00,60.51,60.65,60.5,60.63,89000.0,41.2161,41.3114,41.2093,41.2978,89000.0
2014-01-09 15:15:00,60.63,60.74,60.63,60.67,128800.0,41.2978,41.3727,41.2978,41.325,128800.0
2014-01-09 15:20:00,60.68,60.84,60.66,60.84,70200.0,41.3319,41.4408,41.3182,41.4408,70200.0
2014-01-09 15:25:00,60.84,60.92,60.84,60.92,66300.0,41.4408,41.4953,41.4408,41.4953,66300.0
2014-01-09 15:30:00,60.92,60.94,60.8,60.81,53600.0,41.4953,41.509,41.4136,41.4204,53600.0
2014-01-09 15:35:00,60.8,60.82,60.74,60.79,52800.0,41.4136,41.4272,41.3727,41.4068,52800.0
2014-01-09 15:40:00,60.8,60.84,60.78,60.83,48100.0,41.4136,41.4408,41.4,41.434,48100.0
2014-01-09 15:45:00,60.84,60.84,60.71,60.76,46900.0,41.4408,41.4408,41.3523,41.3864,46900.0
2014-01-09 15:50:00,60.77,60.8,60.75,60.79,74300.0,41.3932,41.4136,41.3795,41.4068,74300.0
2014-01-09 15:55:00,60.79,60.8,60.76,60.77,94800.0,41.4068,41.4136,41.3864,41.3932,94800.0
2014-01-10 09:30:00,60.96,60.99,60.5,60.57,40300.0,41.5226,41.543,41.2093,41.2569,40300.0
2014-01-10 09:35:00,60.55,60.55,60.37,60.37,37400.0,41.2433,41.2433,41.1207,41.1207,37400.0
2014-01-10 09:40:00,60.4,60.76,60.4,60.68,107900.0,41.1411,41.3864,41.1411,41.3319,107900.0
2014-01-10 09:45:00,60.68,60.7,60.38,60.59,109200.0,41.3319,41.3455,41.1275,41.2706,109200.0
2014-01-10 09:50:00,60.58,60.79,60.5,60.58,40000.0,41.2637,41.4068,41.2093,41.2637,40000.0
2014-01-10 09:55:00,60.65,61.0,60.58,60.99,150200.0,41.3114,41.5498,41.2637,41.543,150200.0
2014-01-10 10:00:00,61.01,61.01,60.83,60.96,25800.0,41.5566,41.5566,41.434,41.5226,25800.0
2014-01-10 10:05:00,60.96,61.06,60.57,60.62,43700.0,41.5226,41.5907,41.2569,41.291,43700.0
2014-01-10 10:10:00,60.6,60.67,60.56,60.59,13900.0,41.2774,41.325,41.2501,41.2706,13900.0
2014-01-10 10:15:00,60.57,60.69,60.49,60.68,17300.0,41.2569,41.3387,41.2024,41.3319,17300.0
2014-01-10 10:20:00,60.67,60.75,60.61,60.68,10600.0,41.325,41.3795,41.2842,41.3319,10600.0
2014-01-10 10:25:00,60.69,60.79,60.64,60.69,23300.0,41.3387,41.4068,41.3046,41.3387,23300.0
2014-01-10 10:30:00,60.69,60.72,60.62,60.65,13600.0,41.3387,41.3591,41.291,41.3114,13600.0
2014-01-10 10:35:00,60.62,60.75,60.59,60.68,15100.0,41.291,41.3795,41.2706,41.3319,15100.0
2014-01-10 10:40:00,60.66,60.74,60.66,60.68,7800.0,41.3182,41.3727,41.3182,41.3319,7800.0
2014-01-10 10:45:00,60.71,60.71,60.59,60.61,30800.0,41.3523,41.3523,41.2706,41.2842,30800.0
2014-01-10 10:50:00,60.61,60.67,60.59,60.61,44100.0,41.2842,41.325,41.2706,41.2842,44100.0
2014-01-10 10:55:00,60.61,60.65,60.59,60.61,17400.0,41.2842,41.3114,41.2706,41.2842,17400.0
2014-01-10 11:00:00,60.61,60.68,60.6,60.6,18600.0,41.2842,41.3319,41.2774,41.2774,18600.0
2014-01-10 11:05:00,60.59,60.63,60.57,60.61,13200.0,41.2706,41.2978,41.2569,41.2842,13200.0
2014-01-10 11:10:00,60.57,60.59,60.45,60.45,27400.0,41.2569,41.2706,41.1752,41.1752,27400.0
2014-01-10 11:15:00,60.46,60.46,60.35,60.4,34400.0,41.182,41.182,41.1071,41.1411,34400.0
2014-01-10 11:20:00,60.4,60.4,60.33,60.38,30900.0,41.1411,41.1411,41.0935,41.1275,30900.0
2014-01-10 11:25:00,60.38,60.38,60.29,60.35,20400.0,41.1275,41.1275,41.0662,41.1071,20400.0
2014-01-10 11:30:00,60.36,60.36,60.3,60.33,24000.0,41.1139,41.1139,41.073,41.0935,24000.0
2014-01-10 11:35:00,60.31,60.37,60.28,60.37,31300.0,41.0798,41.1207,41.0594,41.1207,31300.0
2014-01-10 11:40:00,60.38,60.43,60.34,60.39,33800.0,41.1275,41.1616,41.1003,41.1343,33800.0
2014-01-10 11:45:00,60.38,60.42,60.34,60.37,17000.0,41.1275,41.1548,41.1003,41.1207,17000.0
2014-01-10 11:50:00,60.36,60.36,60.26,60.35,18100.0,41.1139,41.1139,41.0458,41.1071,18100.0
2014-01-10 11:55:00,60.35,60.41,60.32,60.41,14700.0,41.1071,41.1479,41.0866,41.1479,14700.0
2014-01-10 12:00:00,60.43,60.46,60.38,60.46,15200.0,41.1616,41.182,41.1275,41.182,15200.0
2014-01-10 12:05:00,60.45,60.48,60.4,60.46,14900.0,41.1752,41.1956,41.1411,41.182,14900.0
2014-01-10 12:10:00,60.46,60.49,60.42,60.45,16000.0,41.182,41.2024,41.1548,41.1752,16000.0
2014-01-10 12:15:00,60.44,60.54,60.44,60.47,13100.0,41.1684,41.2365,41.1684,41.1888,13100.0
2014-01-10 12:20:00,60.46,60.46,60.39,60.44,9100.0,41.182,41.182,41.1343,41.1684,9100.0
2014-01-10 12:25:00,60.46,60.5,60.45,60.47,11900.0,41.182,41.2093,41.1752,41.1888,11900.0
2014-01-10 12:30:00,60.47,60.52,60.47,60.49,16800.0,41.1888,41.2229,41.1888,41.2024,16800.0
2014-01-10 12:35:00,60.48,60.48,60.45,60.46,14400.0,41.1956,41.1956,41.1752,41.182,14400.0
2014-01-10 12:40:00,60.46,60.51,60.45,60.47,39300.0,41.182,41.2161,41.1752,41.1888,39300.0
2014-01-10 12:45:00,60.47,60.47,60.43,60.43,12600.0,41.1888,41.1888,41.1616,41.1616,12600.0
2014-01-10 12:50:00,60.46,60.47,60.41,60.46,18800.0,41.182,41.1888,41.1479,41.182,18800.0
2014-01-10 12:55:00,60.47,60.48,60.43,60.46,25100.0,41.1888,41.1956,41.1616,41.182,25100.0
2014-01-10 13:00:00,60.45,60.48,60.43,60.45,20300.0,41.1752,41.1956,41.1616,41.1752,20300.0
2014-01-10 13:05:00,60.44,60.49,60.44,60.49,5600.0,41.1684,41.2024,41.1684,41.2024,5600.0
2014-01-10 13:10:00,60.49,60.51,60.44,60.49,17200.0,41.2024,41.2161,41.1684,41.2024,17200.0
2014-01-10 13:15:00,60.49,60.52,60.43,60.52,29300.0,41.2024,41.2229,41.1616,41.2229,29300.0
2014-01-10 13:20:00,60.53,60.57,60.51,60.54,10500.0,41.2297,41.2569,41.2161,41.2365,10500.0
2014-01-10 13:25:00,60.54,60.6,60.54,60.55,9000.0,41.2365,41.2774,41.2365,41.2433,9000.0
2014-01-10 13:30:00,60.55,60.59,60.52,60.55,12300.0,41.2433,41.2706,41.2229,41.2433,12300.0
2014-01-10 13:35:00,60.55,60.65,60.54,60.63,16700.0,41.2433,41.3114,41.2365,41.2978,16700.0
2014-01-10 13:40:00,60.64,60.67,60.63,60.66,11600.0,41.3046,41.325,41.2978,41.3182,11600.0
2014-01-10 13:45:00,60.65,60.68,60.61,60.62,9100.0,41.3114,41.3319,41.2842,41.291,9100.0
2014-01-10 13:50:00,60.62,60.64,60.57,60.62,14500.0,41.291,41.3046,41.2569,41.291,14500.0
2014-01-10 13:55:00,60.61,60.64,60.56,60.61,31600.0,41.2842,41.3046,41.2501,41.2842,31600.0
2014-01-10 14:00:00,60.62,60.66,60.59,60.62,27000.0,41.291,41.3182,41.2706,41.291,27000.0
2014-01-10 14:05:00,60.62,60.68,60.62,60.68,32000.0,41.291,41.3319,41.291,41.3319,32000.0
2014-01-10 14:10:00,60.67,60.68,60.62,60.68,18300.0,41.325,41.3319,41.291,41.3319,18300.0
2014-01-10 14:15:00,60.68,60.68,60.59,60.61,40900.0,41.3319,41.3319,41.2706,41.2842,40900.0
2014-01-10 14:20:00,60.59,60.68,60.57,60.64,29400.0,41.2706,41.3319,41.2569,41.3046,29400.0
2014-01-10 14:25:00,60.62,60.67,60.6,60.67,28300.0,41.291,41.325,41.2774,41.325,28300.0
2014-01-10 14:30:00,60.67,60.68,60.59,60.59,20100.0,41.325,41.3319,41.2706,41.2706,20100.0
2014-01-10 14:35:00,60.6,60.62,60.54,60.56,29600.0,41.2774,41.291,41.2365,41.2501,29600.0
2014-01-10 14:40:00,60.58,60.61,60.57,60.58,8300.0,41.2637,41.2842,41.2569,41.2637,8300.0
2014-01-10 14:45:00,60.58,60.63,60.58,60.58,20500.0,41.2637,41.2978,41.2637,41.2637,20500.0
2014-01-10 14:50:00,60.59,60.6,60.53,60.55,23900.0,41.2706,41.2774,41.2297,41.2433,23900.0
2014-01-10 14:55:00,60.54,60.56,60.53,60.55,14000.0,41.2365,41.2501,41.2297,41.2433,14000.0
2014-01-10 15:00:00,60.56,60.65,60.56,60.64,22900.0,41.2501,41.3114,41.2501,41.3046,22900.0
2014-01-10 15:05:00,60.65,60.65,60.56,60.57,45000.0,41.3114,41.3114,41.2501,41.2569,45000.0
2014-01-10 15:10:00,60.56,60.6,60.55,60.56,28600.0,41.2501,41.2774,41.2433,41.2501,28600.0
2014-01-10 15:15:00,60.57,60.59,60.55,60.57,19600.0,41.2569,41.2706,41.2433,41.2569,19600.0
2014-01-10 15:20:00,60.58,60.59,60.54,60.54,19700.0,41.2637,41.2706,41.2365,41.2365,19700.0
2014-01-10 15:25:00,60.53,60.57,60.51,60.55,20700.0,41.2297,41.2569,41.2161,41.2433,20700.0
2014-01-10 15:30:00,60.55,60.58,60.54,60.56,29400.0,41.2433,41.2637,41.2365,41.2501,29400.0
2014-01-10 15:35:00,60.56,60.57,60.52,60.54,45700.0,41.2501,41.2569,41.2229,41.2365,45700.0
2014-01-10 15:40:00,60.55,60.55,60.5,60.54,57000.0,41.2433,41.2433,41.2093,41.2365,57000.0
2014-01-10 15:45:00,60.52,60.55,60.5,60.52,76800.0,41.2229,41.2433,41.2093,41.2229,76800.0
2014-01-10 15:50:00,60.52,60.55,60.49,60.49,75100.0,41.2229,41.2433,41.2024,41.2024,75100.0
2014-01-10 15:55:00,60.49,60.53,60.46,60.52,151600.0,41.2024,41.2297,41.182,41.2229,151600.0
2014-01-13 09:30:00,60.49,60.67,60.3,60.67,50600.0,41.2024,41.325,41.073,41.325,50600.0
2014-01-13 09:35:00,60.66,60.79,60.52,60.56,18800.0,41.3182,41.4068,41.2229,41.2501,18800.0
2014-01-13 09:40:00,60.54,60.64,60.38,60.55,21400.0,41.2365,41.3046,41.1275,41.2433,21400.0
2014-01-13 09:45:00,60.57,60.77,60.49,60.75,18600.0,41.2569,41.3932,41.2024,41.3795,18600.0
2014-01-13 09:50:00,60.79,60.79,60.49,60.51,12500.0,41.4068,41.4068,41.2024,41.2161,12500.0
2014-01-13 09:55:00,60.53,60.59,60.35,60.5,22900.0,41.2297,41.2706,41.1071,41.2093,22900.0
2014-01-13 10:00:00,60.55,60.58,60.33,60.36,14300.0,41.2433,41.2637,41.0935,41.1139,14300.0
2014-01-13 10:05:00,60.4,60.56,60.35,60.49,21100.0,41.1411,41.2501,41.1071,41.2024,21100.0
2014-01-13 10:10:00,60.48,60.53,60.35,60.35,28800.0,41.1956,41.2297,41.1071,41.1071,28800.0
2014-01-13 10:15:00,60.35,60.35,60.19,60.2,31300.0,41.1071,41.1071,40.9981,41.0049,31300.0
2014-01-13 10:20:00,60.23,60.27,60.15,60.15,27400.0,41.0253,41.0526,40.9709,40.9709,27400.0
2014-01-13 10:25:00,60.17,60.24,60.13,60.24,24000.0,40.9845,41.0322,40.9572,41.0322,24000.0
2014-01-13 10:30:00,60.24,60.33,60.23,60.23,12100.0,41.0322,41.0935,41.0253,41.0253,12100.0
2014-01-13 10:35:00,60.23,60.25,60.18,60.19,13100.0,41.0253,41.039,40.9913,40.9981,13100.0
2014-01-13 10:40:00,60.18,60.22,60.15,60.15,18300.0,40.9913,41.0185,40.9709,40.9709,18300.0
2014-01-13 10:45:00,60.15,60.29,60.15,60.27,6700.0,40.9709,41.0662,40.9709,41.0526,6700.0
2014-01-13 10:50:00,60.28,60.32,60.25,60.29,10200.0,41.0594,41.0866,41.039,41.0662,10200.0
2014-01-13 10:55:00,60.27,60.27,60.15,60.16,20100.0,41.0526,41.0526,40.9709,40.9777,20100.0
2014-01-13 11:00:00,60.15,60.16,60.1,60.12,10800.0,40.9709,40.9777,40.9368,40.9504,10800.0
2014-01-13 11:05:00,60.1,60.16,60.07,60.11,14900.0,40.9368,40.9777,40.9164,40.9436,14900.0
2014-01-13 11:10:00,60.11,60.14,60.05,60.06,15800.0,40.9436,40.964,40.9027,40.9095,15800.0
2014-01-13 11:15:00,60.05,60.1,60.05,60.08,8400.0,40.9027,40.9368,40.9027,40.9232,8400.0
2014-01-13 11:20:00,60.1,60.22,60.07,60.2,7900.0,40.9368,41.0185,40.9164,41.0049,7900.0
2014-01-13 11:25:00,60.2,60.23,60.13,60.2,9700.0,41.0049,41.0253,40.9572,41.0049,9700.0
2014-01-13 11:30:00,60.2,60.24,60.17,60.22,10000.0,41.0049,41.0322,40.9845,41.0185,10000.0
2014-01-13 11:35:00,60.25,60.34,60.18,60.26,16100.0,41.039,41.1003,40.9913,41.0458,16100.0
2014-01-13 11:40:00,60.25,60.25,60.15,60.22,13000.0,41.039,41.039,40.9709,41.0185,13000.0
2014-01-13 11:45:00,60.22,60.25,60.16,60.22,16000.0,41.0185,41.039,40.9777,41.0185,16000.0
2014-01-13 11:50:00,60.22,60.22,60.08,60.08,14900.0,41.0185,41.0185,40.9232,40.9232,14900.0
2014-01-13 11:55:00,60.08,60.15,60.08,60.09,8000.0,40.9232,40.9709,40.9232,40.93,8000.0
2014-01-13 12:00:00,60.11,60.17,60.06,60.08,13600.0,40.9436,40.9845,40.9095,40.9232,13600.0
2014-01-13 12:05:00,60.07,60.09,60.04,60.09,12900.0,40.9164,40.93,40.8959,40.93,12900.0
2014-01-13 12:10:00,60.09,60.11,60.02,60.09,9100.0,40.93,40.9436,40.8823,40.93,9100.0
2014-01-13 12:15:00,60.09,60.13,60.05,60.13,12400.0,40.93,40.9572,40.9027,40.9572,12400.0
2014-01-13 12:20:00,60.14,60.19,60.14,60.16,9700.0,40.964,40.9981,40.964,40.9777,9700.0
2014-01-13 12:25:00,60.14,60.15,60.02,60.05,13800.0,40.964,40.9709,40.8823,40.9027,13800.0
2014-01-13 12:30:00,60.02,60.02,59.95,59.97,34800.0,40.8823,40.8823,40.8346,40.8482,34800.0
2014-01-13 12:35:00,59.97,59.98,59.9,59.94,30200.0,40.8482,40.8551,40.8006,40.8278,30200.0
2014-01-13 12:40:00,59.93,59.94,59.88,59.91,20600.0,40.821,40.8278,40.7869,40.8074,20600.0
2014-01-13 12:45:00,59.91,60.01,59.9,59.98,19200.0,40.8074,40.8755,40.8006,40.8551,19200.0
2014-01-13 12:50:00,59.98,60.02,59.93,59.96,13800.0,40.8551,40.8823,40.821,40.8414,13800.0
2014-01-13 12:55:00,59.99,59.99,59.88,59.88,15000.0,40.8619,40.8619,40.7869,40.7869,15000.0
2014-01-13 13:00:00,59.87,59.91,59.84,59.86,12200.0,40.7801,40.8074,40.7597,40.7733,12200.0
2014-01-13 13:05:00,59.88,59.96,59.88,59.92,10300.0,40.7869,40.8414,40.7869,40.8142,10300.0
2014-01-13 13:10:00,59.91,59.92,59.87,59.87,7300.0,40.8074,40.8142,40.7801,40.7801,7300.0
2014-01-13 13:15:00,59.86,59.86,59.77,59.77,20500.0,40.7733,40.7733,40.712,40.712,20500.0
2014-01-13 13:20:00,59.77,59.84,59.75,59.8,13900.0,40.712,40.7597,40.6984,40.7325,13900.0
2014-01-13 13:25:00,59.81,59.88,59.79,59.82,12000.0,40.7393,40.7869,40.7256,40.7461,12000.0
2014-01-13 13:30:00,59.81,59.84,59.74,59.79,36700.0,40.7393,40.7597,40.6916,40.7256,36700.0
2014-01-13 13:35:00,59.8,59.82,59.76,59.77,23200.0,40.7325,40.7461,40.7052,40.712,23200.0
2014-01-13 13:40:00,59.76,59.83,59.74,59.75,12400.0,40.7052,40.7529,40.6916,40.6984,12400.0
2014-01-13 13:45:00,59.73,59.77,59.67,59.76,28100.0,40.6848,40.712,40.6439,40.7052,28100.0
2014-01-13 13:50:00,59.76,59.78,59.71,59.73,22400.0,40.7052,40.7188,40.6711,40.6848,22400.0
2014-01-13 13:55:00,59.73,59.73,59.65,59.67,28200.0,40.6848,40.6848,40.6303,40.6439,28200.0
2014-01-13 14:00:00,59.67,59.7,59.63,59.63,35500.0,40.6439,40.6643,40.6167,40.6167,35500.0
2014-01-13 14:05:00,59.61,59.63,59.55,59.56,42300.0,40.603,40.6167,40.5622,40.569,42300.0
2014-01-13 14:10:00,59.58,59.58,59.47,59.48,46200.0,40.5826,40.5826,40.5077,40.5145,46200.0
2014-01-13 14:15:00,59.48,59.48,59.38,59.41,49000.0,40.5145,40.5145,40.4464,40.4668,49000.0
2014-01-13 14:20:00,59.42,59.5,59.37,59.42,37900.0,40.4736,40.5281,40.4396,40.4736,37900.0
2014-01-13 14:25:00,59.42,59.44,59.33,59.38,44000.0,40.4736,40.4872,40.4123,40.4464,44000.0
2014-01-13 14:30:00,59.38,59.43,59.34,59.37,38400.0,40.4464,40.4804,40.4191,40.4396,38400.0
2014-01-13 14:35:00,59.37,59.39,59.29,59.3,41900.0,40.4396,40.4532,40.3851,40.3919,41900.0
2014-01-13 14:40:00,59.31,59.34,59.15,59.24,48000.0,40.3987,40.4191,40.2897,40.351,48000.0
2014-01-13 14:45:00,59.22,59.24,59.15,59.16,39500.0,40.3374,40.351,40.2897,40.2965,39500.0
2014-01-13 14:50:00,59.15,59.25,59.1,59.21,279500.0,40.2897,40.3578,40.2556,40.3306,279500.0
2014-01-13 14:55:00,59.22,59.35,59.22,59.27,83500.0,40.3374,40.4259,40.3374,40.3714,83500.0
2014-01-13 15:00:00,59.29,59.3,59.15,59.18,75100.0,40.3851,40.3919,40.2897,40.3101,75100.0
2014-01-13 15:05:00,59.19,59.2,59.02,59.08,95300.0,40.317,40.3238,40.2012,40.242,95300.0
2014-01-13 15:10:00,59.08,59.14,59.06,59.12,34600.0,40.242,40.2829,40.2284,40.2693,34600.0
2014-01-13 15:15:00,59.12,59.27,59.11,59.27,89500.0,40.2693,40.3714,40.2625,40.3714,89500.0
2014-01-13 15:20:00,59.26,59.28,59.22,59.22,32500.0,40.3646,40.3783,40.3374,40.3374,32500.0
2014-01-13 15:25:00,59.23,59.27,59.21,59.22,49500.0,40.3442,40.3714,40.3306,40.3374,49500.0
2014-01-13 15:30:00,59.22,59.24,59.13,59.16,31900.0,40.3374,40.351,40.2761,40.2965,31900.0
2014-01-13 15:35:00,59.16,59.22,59.11,59.21,55500.0,40.2965,40.3374,40.2625,40.3306,55500.0
2014-01-13 15:40:00,59.21,59.21,59.12,59.13,53900.0,40.3306,40.3306,40.2693,40.2761,53900.0
2014-01-13 15:45:00,59.13,59.24,59.11,59.23,70400.0,40.2761,40.351,40.2625,40.3442,70400.0
2014-01-13 15:50:00,59.23,59.25,59.2,59.22,75200.0,40.3442,40.3578,40.3238,40.3374,75200.0
2014-01-13 15:55:00,59.21,59.21,59.1,59.17,262800.0,40.3306,40.3306,40.2556,40.3033,262800.0
2014-01-14 09:30:00,59.15,59.88,59.12,59.78,54500.0,40.2897,40.7869,40.2693,40.7188,54500.0
2014-01-14 09:35:00,59.8,60.07,59.7,59.74,31200.0,40.7325,40.9164,40.6643,40.6916,31200.0
2014-01-14 09:40:00,59.7,59.95,59.66,59.84,33400.0,40.6643,40.8346,40.6371,40.7597,33400.0
2014-01-14 09:45:00,59.83,59.83,59.34,59.41,54800.0,40.7529,40.7529,40.4191,40.4668,54800.0
2014-01-14 09:50:00,59.4,59.59,59.26,59.53,36300.0,40.46,40.5894,40.3646,40.5485,36300.0
2014-01-14 09:55:00,59.49,59.63,59.35,59.62,28400.0,40.5213,40.6167,40.4259,40.6098,28400.0
2014-01-14 10:00:00,59.61,59.8,59.61,59.76,22800.0,40.603,40.7325,40.603,40.7052,22800.0
2014-01-14 10:05:00,59.75,59.89,59.73,59.88,26300.0,40.6984,40.7938,40.6848,40.7869,26300.0
2014-01-14 10:10:00,59.9,59.95,59.8,59.83,34400.0,40.8006,40.8346,40.7325,40.7529,34400.0
2014-01-14 10:15:00,59.84,59.99,59.83,59.96,38400.0,40.7597,40.8619,40.7529,40.8414,38400.0
2014-01-14 10:20:00,59.99,60.04,59.89,60.04,21500.0,40.8619,40.8959,40.7938,40.8959,21500.0
2014-01-14 10:25:00,60.03,60.1,59.99,60.08,19800.0,40.8891,40.9368,40.8619,40.9232,19800.0
2014-01-14 10:30:00,60.08,60.1,60.03,60.07,16900.0,40.9232,40.9368,40.8891,40.9164,16900.0
2014-01-14 10:35:00,60.06,60.06,59.99,60.02,10600.0,40.9095,40.9095,40.8619,40.8823,10600.0
2014-01-14 10:40:00,60.01,60.09,59.99,60.01,8800.0,40.8755,40.93,40.8619,40.8755,8800.0
2014-01-14 10:45:00,60.01,60.08,59.93,59.93,26600.0,40.8755,40.9232,40.821,40.821,26600.0
2014-01-14 10:50:00,59.94,59.94,59.88,59.89,13900.0,40.8278,40.8278,40.7869,40.7938,13900.0
2014-01-14 10:55:00,59.89,59.95,59.83,59.87,19800.0,40.7938,40.8346,40.7529,40.7801,19800.0
2014-01-14 11:00:00,59.89,59.91,59.83,59.87,14500.0,40.7938,40.8074,40.7529,40.7801,14500.0
2014-01-14 11:05:00,59.87,59.91,59.8,59.8,12800.0,40.7801,40.8074,40.7325,40.7325,12800.0
2014-01-14 11:10:00,59.81,59.88,59.73,59.74,24500.0,40.7393,40.7869,40.6848,40.6916,24500.0
2014-01-14 11:15:00,59.76,59.89,59.76,59.89,19400.0,40.7052,40.7938,40.7052,40.7938,19400.0
2014-01-14 11:20:00,59.88,59.91,59.85,59.87,11500.0,40.7869,40.8074,40.7665,40.7801,11500.0
2014-01-14 11:25:00,59.86,59.87,59.81,59.83,8500.0,40.7733,40.7801,40.7393,40.7529,8500.0
2014-01-14 11:30:00,59.82,59.87,59.82,59.83,10100.0,40.7461,40.7801,40.7461,40.7529,10100.0
2014-01-14 11:35:00,59.81,59.85,59.74,59.74,21400.0,40.7393,40.7665,40.6916,40.6916,21400.0
2014-01-14 11:40:00,59.74,59.82,59.74,59.79,9600.0,40.6916,40.7461,40.6916,40.7256,9600.0
2014-01-14 11:45:00,59.8,59.81,59.74,59.78,6500.0,40.7325,40.7393,40.6916,40.7188,6500.0
2014-01-14 11:50:00,59.78,59.8,59.73,59.76,13900.0,40.7188,40.7325,40.6848,40.7052,13900.0
2014-01-14 11:55:00,59.75,59.77,59.72,59.77,16600.0,40.6984,40.712,40.678,40.712,16600.0
2014-01-14 12:00:00,59.77,59.92,59.77,59.92,15600.0,40.712,40.8142,40.712,40.8142,15600.0
2014-01-14 12:05:00,59.92,59.96,59.92,59.93,17000.0,40.8142,40.8414,40.8142,40.821,17000.0
2014-01-14 12:10:00,59.92,59.94,59.87,59.89,14200.0,40.8142,40.8278,40.7801,40.7938,14200.0
2014-01-14 12:15:00,59.89,59.92,59.86,59.92,12400.0,40.7938,40.8142,40.7733,40.8142,12400.0
2014-01-14 12:20:00,59.91,59.96,59.88,59.92,33000.0,40.8074,40.8414,40.7869,40.8142,33000.0
2014-01-14 12:25:00,59.91,59.92,59.83,59.84,13400.0,40.8074,40.8142,40.7529,40.7597,13400.0
2014-01-14 12:30:00,59.85,59.86,59.79,59.86,16900.0,40.7665,40.7733,40.7256,40.7733,16900.0
2014-01-14 12:35:00,59.87,59.89,59.84,59.86,16500.0,40.7801,40.7938,40.7597,40.7733,16500.0
2014-01-14 12:40:00,59.87,59.9,59.81,59.89,16400.0,40.7801,40.8006,40.7393,40.7938,16400.0
2014-01-14 12:45:00,59.88,59.93,59.85,59.93,18000.0,40.7869,40.821,40.7665,40.821,18000.0
2014-01-14 12:50:00,59.92,59.92,59.79,59.79,8900.0,40.8142,40.8142,40.7256,40.7256,8900.0
2014-01-14 12:55:00,59.8,59.84,59.77,59.79,13400.0,40.7325,40.7597,40.712,40.7256,13400.0
2014-01-14 13:00:00,59.78,59.78,59.71,59.71,20600.0,40.7188,40.7188,40.6711,40.6711,20600.0
2014-01-14 13:05:00,59.71,59.73,59.69,59.7,20100.0,40.6711,40.6848,40.6575,40.6643,20100.0
2014-01-14 13:10:00,59.7,59.7,59.63,59.65,21200.0,40.6643,40.6643,40.6167,40.6303,21200.0
2014-01-14 13:15:00,59.66,59.67,59.62,59.67,23300.0,40.6371,40.6439,40.6098,40.6439,23300.0
2014-01-14 13:20:00,59.66,59.66,59.6,59.64,19300.0,40.6371,40.6371,40.5962,40.6235,19300.0
2014-01-14 13:25:00,59.64,59.65,59.6,59.63,19500.0,40.6235,40.6303,40.5962,40.6167,19500.0
2014-01-14 13:30:00,59.64,59.64,59.6,59.62,18800.0,40.6235,40.6235,40.5962,40.6098,18800.0
2014-01-14 13:35:00,59.63,59.67,59.59,59.65,30000.0,40.6167,40.6439,40.5894,40.6303,30000.0
2014-01-14 13:40:00,59.65,59.65,59.57,59.57,38300.0,40.6303,40.6303,40.5758,40.5758,38300.0
2014-01-14 13:45:00,59.56,59.59,59.54,59.54,15500.0,40.569,40.5894,40.5554,40.5554,15500.0
2014-01-14 13:50:00,59.54,59.59,59.54,59.57,11100.0,40.5554,40.5894,40.5554,40.5758,11100.0
2014-01-14 13:55:00,59.56,59.59,59.51,59.57,23500.0,40.569,40.5894,40.5349,40.5758,23500.0
2014-01-14 14:00:00,59.56,59.57,59.51,59.56,28300.0,40.569,40.5758,40.5349,40.569,28300.0
2014-01-14 14:05:00,59.56,59.58,59.52,59.54,13100.0,40.569,40.5826,40.5417,40.5554,13100.0
2014-01-14 14:10:00,59.54,59.59,59.54,59.56,23700.0,40.5554,40.5894,40.5554,40.569,23700.0
2014-01-14 14:15:00,59.57,59.57,59.51,59.51,21100.0,40.5758,40.5758,40.5349,40.5349,21100.0
2014-01-14 14:20:00,59.52,59.58,59.52,59.54,12900.0,40.5417,40.5826,40.5417,40.5554,12900.0
2014-01-14 14:25:00,59.55,59.62,59.55,59.6,27000.0,40.5622,40.6098,40.5622,40.5962,27000.0
2014-01-14 14:30:00,59.61,59.64,59.58,59.61,22900.0,40.603,40.6235,40.5826,40.603,22900.0
2014-01-14 14:35:00,59.61,59.63,59.59,59.62,11700.0,40.603,40.6167,40.5894,40.6098,11700.0
2014-01-14 14:40:00,59.61,59.63,59.61,59.63,12000.0,40.603,40.6167,40.603,40.6167,12000.0
2014-01-14 14:45:00,59.63,59.71,59.63,59.66,19700.0,40.6167,40.6711,40.6167,40.6371,19700.0
2014-01-14 14:50:00,59.66,59.71,59.64,59.67,25600.0,40.6371,40.6711,40.6235,40.6439,25600.0
2014-01-14 14:55:00,59.66,59.68,59.58,59.61,111900.0,40.6371,40.6507,40.5826,40.603,111900.0
2014-01-14 15:00:00,59.61,59.68,59.59,59.65,23200.0,40.603,40.6507,40.5894,40.6303,23200.0
2014-01-14 15:05:00,59.66,59.66,59.58,59.63,26100.0,40.6371,40.6371,40.5826,40.6167,26100.0
2014-01-14 15:10:00,59.64,59.68,59.63,59.64,17500.0,40.6235,40.6507,40.6167,40.6235,17500.0
2014-01-14 15:15:00,59.64,59.76,59.64,59.72,34900.0,40.6235,40.7052,40.6235,40.678,34900.0
2014-01-14 15:20:00,59.72,59.78,59.71,59.77,44200.0,40.678,40.7188,40.6711,40.712,44200.0
2014-01-14 15:25:00,59.77,59.77,59.7,59.72,30700.0,40.712,40.712,40.6643,40.678,30700.0
2014-01-14 15:30:00,59.71,59.76,59.68,59.76,39000.0,40.6711,40.7052,40.6507,40.7052,39000.0
2014-01-14 15:35:00,59.76,59.76,59.72,59.76,34900.0,40.7052,40.7052,40.678,40.7052,34900.0
2014-01-14 15:40:00,59.75,59.76,59.7,59.72,85900.0,40.6984,40.7052,40.6643,40.678,85900.0
2014-01-14 15:45:00,59.72,59.73,59.68,59.73,67600.0,40.678,40.6848,40.6507,40.6848,67600.0
2014-01-14 15:50:00,59.72,59.73,59.69,59.72,58500.0,40.678,40.6848,40.6575,40.678,58500.0
2014-01-14 15:55:00,59.72,59.83,59.71,59.78,161500.0,40.678,40.7529,40.6711,40.7188,161500.0
2014-01-15 09:30:00,59.91,60.08,59.85,60.01,96100.0,40.8074,40.9232,40.7665,40.8755,96100.0
2014-01-15 09:35:00,59.99,60.03,59.9,59.98,39900.0,40.8619,40.8891,40.8006,40.8551,39900.0
2014-01-15 09:40:00,59.97,60.05,59.94,60.01,46000.0,40.8482,40.9027,40.8278,40.8755,46000.0
2014-01-15 09:45:00,60.02,60.21,60.0,60.21,35100.0,40.8823,41.0117,40.8687,41.0117,35100.0
2014-01-15 09:50:00,60.19,60.22,60.07,60.11,29200.0,40.9981,41.0185,40.9164,40.9436,29200.0
2014-01-15 09:55:00,60.11,60.12,60.04,60.1,27700.0,40.9436,40.9504,40.8959,40.9368,27700.0
2014-01-15 10:00:00,60.13,60.3,60.13,60.2,25200.0,40.9572,41.073,40.9572,41.0049,25200.0
2014-01-15 10:05:00,60.2,60.21,60.01,60.09,15600.0,41.0049,41.0117,40.8755,40.93,15600.0
2014-01-15 10:10:00,60.09,60.1,59.99,59.99,24500.0,40.93,40.9368,40.8619,40.8619,24500.0
2014-01-15 10:15:00,60.01,60.05,59.88,59.88,18000.0,40.8755,40.9027,40.7869,40.7869,18000.0
2014-01-15 10:20:00,59.86,59.91,59.81,59.81,36100.0,40.7733,40.8074,40.7393,40.7393,36100.0
2014-01-15 10:25:00,59.83,59.93,59.8,59.87,18200.0,40.7529,40.821,40.7325,40.7801,18200.0
2014-01-15 10:30:00,59.87,59.95,59.86,59.9,47700.0,40.7801,40.8346,40.7733,40.8006,47700.0
2014-01-15 10:35:00,59.92,59.95,59.9,59.91,22000.0,40.8142,40.8346,40.8006,40.8074,22000.0
2014-01-15 10:40:00,59.9,59.92,59.82,59.84,21400.0,40.8006,40.8142,40.7461,40.7597,21400.0
2014-01-15 10:45:00,59.82,59.9,59.8,59.82,12800.0,40.7461,40.8006,40.7325,40.7461,12800.0
2014-01-15 10:50:00,59.82,59.88,59.78,59.85,15900.0,40.7461,40.7869,40.7188,40.7665,15900.0
2014-01-15 10:55:00,59.85,59.86,59.78,59.84,10200.0,40.7665,40.7733,40.7188,40.7597,10200.0
2014-01-15 11:00:00,59.84,59.92,59.82,59.9,22300.0,40.7597,40.8142,40.7461,40.8006,22300.0
2014-01-15 11:05:00,59.92,60.05,59.91,60.03,25100.0,40.8142,40.9027,40.8074,40.8891,25100.0
2014-01-15 11:10:00,60.0,60.03,59.93,60.0,14700.0,40.8687,40.8891,40.821,40.8687,14700.0
2014-01-15 11:15:00,59.99,60.05,59.93,59.93,18300.0,40.8619,40.9027,40.821,40.821,18300.0
2014-01-15 11:20:00,59.91,59.99,59.91,59.93,29200.0,40.8074,40.8619,40.8074,40.821,29200.0
2014-01-15 11:25:00,59.94,59.95,59.9,59.92,14200.0,40.8278,40.8346,40.8006,40.8142,14200.0
2014-01-15 11:30:00,59.92,59.96,59.9,59.93,11500.0,40.8142,40.8414,40.8006,40.821,11500.0
2014-01-15 11:35:00,59.93,59.95,59.85,59.9,17100.0,40.821,40.8346,40.7665,40.8006,17100.0
2014-01-15 11:40:00,59.89,59.91,59.84,59.89,10100.0,40.7938,40.8074,40.7597,40.7938,10100.0
2014-01-15 11:45:00,59.89,59.94,59.88,59.89,22300.0,40.7938,40.8278,40.7869,40.7938,22300.0
2014-01-15 11:50:00,59.89,59.94,59.83,59.91,23000.0,40.7938,40.8278,40.7529,40.8074,23000.0
2014-01-15 11:55:00,59.91,59.92,59.84,59.86,11400.0,40.8074,40.8142,40.7597,40.7733,11400.0
2014-01-15 12:00:00,59.85,59.91,59.84,59.89,14500.0,40.7665,40.8074,40.7597,40.7938,14500.0
2014-01-15 12:05:00,59.88,59.95,59.85,59.94,16500.0,40.7869,40.8346,40.7665,40.8278,16500.0
2014-01-15 12:10:00,59.95,59.95,59.9,59.9,10500.0,40.8346,40.8346,40.8006,40.8006,10500.0
2014-01-15 12:15:00,59.9,59.96,59.89,59.96,32900.0,40.8006,40.8414,40.7938,40.8414,32900.0
2014-01-15 12:20:00,59.96,60.01,59.94,59.97,111000.0,40.8414,40.8755,40.8278,40.8482,111000.0
2014-01-15 12:25:00,59.97,59.99,59.96,59.98,16900.0,40.8482,40.8619,40.8414,40.8551,16900.0
2014-01-15 12:30:00,59.98,60.0,59.94,59.98,21800.0,40.8551,40.8687,40.8278,40.8551,21800.0
2014-01-15 12:35:00,59.99,59.99,59.91,59.93,30800.0,40.8619,40.8619,40.8074,40.821,30800.0
2014-01-15 12:40:00,59.91,59.96,59.87,59.91,31000.0,40.8074,40.8414,40.7801,40.8074,31000.0
2014-01-15 12:45:00,59.92,59.92,59.83,59.84,16200.0,40.8142,40.8142,40.7529,40.7597,16200.0
2014-01-15 12:50:00,59.84,59.84,59.78,59.79,17200.0,40.7597,40.7597,40.7188,40.7256,17200.0
2014-01-15 12:55:00,59.79,59.79,59.72,59.73,30000.0,40.7256,40.7256,40.678,40.6848,30000.0
2014-01-15 13:00:00,59.74,59.76,59.7,59.73,17300.0,40.6916,40.7052,40.6643,40.6848,17300.0
2014-01-15 13:05:00,59.75,59.84,59.75,59.8,33300.0,40.6984,40.7597,40.6984,40.7325,33300.0
2014-01-15 13:10:00,59.82,59.9,59.82,59.86,12500.0,40.7461,40.8006,40.7461,40.7733,12500.0
2014-01-15 13:15:00,59.87,59.89,59.82,59.82,8100.0,40.7801,40.7938,40.7461,40.7461,8100.0
2014-01-15 13:20:00,59.81,59.81,59.7,59.7,11100.0,40.7393,40.7393,40.6643,40.6643,11100.0
2014-01-15 13:25:00,59.68,59.7,59.61,59.63,17600.0,40.6507,40.6643,40.603,40.6167,17600.0
2014-01-15 13:30:00,59.61,59.68,59.61,59.63,20300.0,40.603,40.6507,40.603,40.6167,20300.0
2014-01-15 13:35:00,59.67,59.69,59.65,59.69,24800.0,40.6439,40.6575,40.6303,40.6575,24800.0
2014-01-15 13:40:00,59.68,59.68,59.63,59.63,17600.0,40.6507,40.6507,40.6167,40.6167,17600.0
2014-01-15 13:45:00,59.64,59.66,59.57,59.57,15500.0,40.6235,40.6371,40.5758,40.5758,15500.0
2014-01-15 13:50:00,59.56,59.6,59.56,59.57,26200.0,40.569,40.5962,40.569,40.5758,26200.0
2014-01-15 13:55:00,59.57,59.58,59.53,59.53,11400.0,40.5758,40.5826,40.5485,40.5485,11400.0
2014-01-15 14:00:00,59.55,59.62,59.52,59.62,21700.0,40.5622,40.6098,40.5417,40.6098,21700.0
2014-01-15 14:05:00,59.62,59.62,59.57,59.58,12700.0,40.6098,40.6098,40.5758,40.5826,12700.0
2014-01-15 14:10:00,59.57,59.58,59.5,59.56,36200.0,40.5758,40.5826,40.5281,40.569,36200.0
2014-01-15 14:15:00,59.56,59.58,59.44,59.48,92800.0,40.569,40.5826,40.4872,40.5145,92800.0
2014-01-15 14:20:00,59.47,59.5,59.4,59.45,46700.0,40.5077,40.5281,40.46,40.4941,46700.0
2014-01-15 14:25:00,59.46,59.46,59.32,59.45,80100.0,40.5009,40.5009,40.4055,40.4941,80100.0
2014-01-15 14:30:00,59.45,59.51,59.43,59.51,28300.0,40.4941,40.5349,40.4804,40.5349,28300.0
2014-01-15 14:35:00,59.52,59.53,59.44,59.46,42500.0,40.5417,40.5485,40.4872,40.5009,42500.0
2014-01-15 14:40:00,59.46,59.49,59.46,59.47,18300.0,40.5009,40.5213,40.5009,40.5077,18300.0
2014-01-15 14:45:00,59.48,59.48,59.45,59.46,18200.0,40.5145,40.5145,40.4941,40.5009,18200.0
2014-01-15 14:50:00,59.46,59.48,59.45,59.46,14900.0,40.5009,40.5145,40.4941,40.5009,14900.0
2014-01-15 14:55:00,59.48,59.51,59.43,59.5,26600.0,40.5145,40.5349,40.4804,40.5281,26600.0
2014-01-15 15:00:00,59.51,59.52,59.47,59.49,18800.0,40.5349,40.5417,40.5077,40.5213,18800.0
2014-01-15 15:05:00,59.48,59.49,59.42,59.46,33200.0,40.5145,40.5213,40.4736,40.5009,33200.0
2014-01-15 15:10:00,59.46,59.46,59.38,59.4,26900.0,40.5009,40.5009,40.4464,40.46,26900.0
2014-01-15 15:15:00,59.4,59.44,59.34,59.35,38600.0,40.46,40.4872,40.4191,40.4259,38600.0
2014-01-15 15:20:00,59.35,59.39,59.27,59.28,61800.0,40.4259,40.4532,40.3714,40.3783,61800.0
2014-01-15 15:25:00,59.3,59.33,59.29,59.31,34900.0,40.3919,40.4123,40.3851,40.3987,34900.0
2014-01-15 15:30:00,59.31,59.34,59.3,59.3,48900.0,40.3987,40.4191,40.3919,40.3919,48900.0
2014-01-15 15:35:00,59.3,59.31,59.26,59.27,63800.0,40.3919,40.3987,40.3646,40.3714,63800.0
2014-01-15 15:40:00,59.26,59.31,59.21,59.31,91800.0,40.3646,40.3987,40.3306,40.3987,91800.0
2014-01-15 15:45:00,59.32,59.34,59.26,59.26,89000.0,40.4055,40.4191,40.3646,40.3646,89000.0
2014-01-15 15:50:00,59.27,59.28,59.17,59.19,184800.0,40.3714,40.3783,40.3033,40.317,184800.0
2014-01-15 15:55:00,59.19,59.22,59.12,59.2,186800.0,40.317,40.3374,40.2693,40.3238,186800.0
2014-01-16 09:30:00,59.11,59.4,59.04,59.37,66900.0,40.2625,40.46,40.2148,40.4396,66900.0
2014-01-16 09:35:00,59.35,59.58,59.35,59.37,26600.0,40.4259,40.5826,40.4259,40.4396,26600.0
2014-01-16 09:40:00,59.4,59.52,59.13,59.18,34400.0,40.46,40.5417,40.2761,40.3101,34400.0
2014-01-16 09:45:00,59.18,59.28,59.03,59.03,34800.0,40.3101,40.3783,40.208,40.208,34800.0
2014-01-16 09:50:00,59.08,59.16,58.97,58.98,57000.0,40.242,40.2965,40.1671,40.1739,57000.0
2014-01-16 09:55:00,59.01,59.09,58.97,59.05,64300.0,40.1943,40.2488,40.1671,40.2216,64300.0
2014-01-16 10:00:00,59.05,59.17,59.0,59.06,62600.0,40.2216,40.3033,40.1875,40.2284,62600.0
2014-01-16 10:05:00,59.06,59.23,59.0,59.23,49700.0,40.2284,40.3442,40.1875,40.3442,49700.0
2014-01-16 10:10:00,59.23,59.27,59.1,59.13,32300.0,40.3442,40.3714,40.2556,40.2761,32300.0
2014-01-16 10:15:00,59.12,59.19,59.1,59.17,68800.0,40.2693,40.317,40.2556,40.3033,68800.0
2014-01-16 10:20:00,59.17,59.25,59.13,59.22,18300.0,40.3033,40.3578,40.2761,40.3374,18300.0
2014-01-16 10:25:00,59.21,59.25,59.18,59.21,36600.0,40.3306,40.3578,40.3101,40.3306,36600.0
2014-01-16 10:30:00,59.22,59.23,59.14,59.15,54000.0,40.3374,40.3442,40.2829,40.2897,54000.0
2014-01-16 10:35:00,59.14,59.14,59.01,59.04,24900.0,40.2829,40.2829,40.1943,40.2148,24900.0
2014-01-16 10:40:00,59.05,59.2,59.05,59.12,28100.0,40.2216,40.3238,40.2216,40.2693,28100.0
2014-01-16 10:45:00,59.1,59.22,59.08,59.22,64700.0,40.2556,40.3374,40.242,40.3374,64700.0
2014-01-16 10:50:00,59.2,59.21,59.0,59.03,24200.0,40.3238,40.3306,40.1875,40.208,24200.0
2014-01-16 10:55:00,59.03,59.06,59.0,59.04,22600.0,40.208,40.2284,40.1875,40.2148,22600.0
2014-01-16 11:00:00,59.03,59.08,58.95,59.06,157800.0,40.208,40.242,40.1535,40.2284,157800.0
2014-01-16 11:05:00,59.08,59.11,59.07,59.11,17200.0,40.242,40.2625,40.2352,40.2625,17200.0
2014-01-16 11:10:00,59.11,59.16,59.06,59.1,52400.0,40.2625,40.2965,40.2284,40.2556,52400.0
2014-01-16 11:15:00,59.1,59.2,59.1,59.18,36000.0,40.2556,40.3238,40.2556,40.3101,36000.0
2014-01-16 11:20:00,59.2,59.2,59.09,59.15,31400.0,40.3238,40.3238,40.2488,40.2897,31400.0
2014-01-16 11:25:00,59.14,59.18,59.09,59.17,22900.0,40.2829,40.3101,40.2488,40.3033,22900.0
2014-01-16 11:30:00,59.17,59.2,59.12,59.16,22400.0,40.3033,40.3238,40.2693,40.2965,22400.0
2014-01-16 11:35:00,59.17,59.23,59.13,59.2,26100.0,40.3033,40.3442,40.2761,40.3238,26100.0
2014-01-16 11:40:00,59.21,59.27,59.18,59.25,12400.0,40.3306,40.3714,40.3101,40.3578,12400.0
2014-01-16 11:45:00,59.27,59.31,59.24,59.25,28400.0,40.3714,40.3987,40.351,40.3578,28400.0
2014-01-16 11:50:00,59.26,59.27,59.19,59.23,44000.0,40.3646,40.3714,40.317,40.3442,44000.0
2014-01-16 11:55:00,59.23,59.26,59.18,59.23,31300.0,40.3442,40.3646,40.3101,40.3442,31300.0
2014-01-16 12:00:00,59.23,59.36,59.2,59.36,26300.0,40.3442,40.4327,40.3238,40.4327,26300.0
2014-01-16 12:05:00,59.34,59.39,59.25,59.27,14400.0,40.4191,40.4532,40.3578,40.3714,14400.0
2014-01-16 12:10:00,59.26,59.29,59.21,59.22,19000.0,40.3646,40.3851,40.3306,40.3374,19000.0
2014-01-16 12:15:00,59.22,59.26,59.2,59.23,23400.0,40.3374,40.3646,40.3238,40.3442,23400.0
2014-01-16 12:20:00,59.23,59.28,59.16,59.18,102800.0,40.3442,40.3783,40.2965,40.3101,102800.0
2014-01-16 12:25:00,59.21,59.25,59.19,59.24,14900.0,40.3306,40.3578,40.317,40.351,14900.0
2014-01-16 12:30:00,59.24,59.35,59.24,59.29,29800.0,40.351,40.4259,40.351,40.3851,29800.0
2014-01-16 12:35:00,59.29,59.35,59.26,59.3,25200.0,40.3851,40.4259,40.3646,40.3919,25200.0
2014-01-16 12:40:00,59.3,59.39,59.3,59.34,36800.0,40.3919,40.4532,40.3919,40.4191,36800.0
2014-01-16 12:45:00,59.35,59.38,59.33,59.34,28400.0,40.4259,40.4464,40.4123,40.4191,28400.0
2014-01-16 12:50:00,59.35,59.41,59.32,59.33,19200.0,40.4259,40.4668,40.4055,40.4123,19200.0
2014-01-16 12:55:00,59.33,59.54,59.32,59.45,39700.0,40.4123,40.5554,40.4055,40.4941,39700.0
2014-01-16 13:00:00,59.45,59.45,59.41,59.41,13900.0,40.4941,40.4941,40.4668,40.4668,13900.0
2014-01-16 13:05:00,59.45,59.51,59.45,59.49,19500.0,40.4941,40.5349,40.4941,40.5213,19500.0
2014-01-16 13:10:00,59.48,59.49,59.39,59.41,31200.0,40.5145,40.5213,40.4532,40.4668,31200.0
2014-01-16 13:15:00,59.43,59.43,59.32,59.37,163400.0,40.4804,40.4804,40.4055,40.4396,163400.0
2014-01-16 13:20:00,59.37,59.45,59.36,59.44,18000.0,40.4396,40.4941,40.4327,40.4872,18000.0
2014-01-16 13:25:00,59.43,59.48,59.38,59.47,15600.0,40.4804,40.5145,40.4464,40.5077,15600.0
2014-01-16 13:30:00,59.48,59.48,59.42,59.45,15000.0,40.5145,40.5145,40.4736,40.4941,15000.0
2014-01-16 13:35:00,59.47,59.48,59.43,59.47,12900.0,40.5077,40.5145,40.4804,40.5077,12900.0
2014-01-16 13:40:00,59.48,59.48,59.38,59.41,17100.0,40.5145,40.5145,40.4464,40.4668,17100.0
2014-01-16 13:45:00,59.42,59.44,59.37,59.39,18200.0,40.4736,40.4872,40.4396,40.4532,18200.0
2014-01-16 13:50:00,59.4,59.47,59.39,59.46,18600.0,40.46,40.5077,40.4532,40.5009,18600.0
2014-01-16 13:55:00,59.46,59.47,59.4,59.4,14000.0,40.5009,40.5077,40.46,40.46,14000.0
2014-01-16 14:00:00,59.39,59.44,59.39,59.4,19400.0,40.4532,40.4872,40.4532,40.46,19400.0
2014-01-16 14:05:00,59.41,59.42,59.36,59.36,13900.0,40.4668,40.4736,40.4327,40.4327,13900.0
2014-01-16 14:10:00,59.37,59.39,59.35,59.37,19500.0,40.4396,40.4532,40.4259,40.4396,19500.0
2014-01-16 14:15:00,59.37,59.39,59.32,59.33,19000.0,40.4396,40.4532,40.4055,40.4123,19000.0
2014-01-16 14:20:00,59.33,59.36,59.3,59.36,16800.0,40.4123,40.4327,40.3919,40.4327,16800.0
2014-01-16 14:25:00,59.36,59.38,59.29,59.33,22000.0,40.4327,40.4464,40.3851,40.4123,22000.0
2014-01-16 14:30:00,59.33,59.41,59.32,59.4,15800.0,40.4123,40.4668,40.4055,40.46,15800.0
2014-01-16 14:35:00,59.4,59.46,59.38,59.45,22600.0,40.46,40.5009,40.4464,40.4941,22600.0
2014-01-16 14:40:00,59.45,59.48,59.41,59.48,30100.0,40.4941,40.5145,40.4668,40.5145,30100.0
2014-01-16 14:45:00,59.48,59.52,59.44,59.52,25000.0,40.5145,40.5417,40.4872,40.5417,25000.0
2014-01-16 14:50:00,59.51,59.53,59.49,59.51,28100.0,40.5349,40.5485,40.5213,40.5349,28100.0
2014-01-16 14:55:00,59.48,59.5,59.42,59.44,26900.0,40.5145,40.5281,40.4736,40.4872,26900.0
2014-01-16 15:00:00,59.44,59.47,59.37,59.37,19300.0,40.4872,40.5077,40.4396,40.4396,19300.0
2014-01-16 15:05:00,59.37,59.44,59.37,59.4,20800.0,40.4396,40.4872,40.4396,40.46,20800.0
2014-01-16 15:10:00,59.4,59.48,59.38,59.38,22100.0,40.46,40.5145,40.4464,40.4464,22100.0
2014-01-16 15:15:00,59.39,59.45,59.37,59.41,56600.0,40.4532,40.4941,40.4396,40.4668,56600.0
2014-01-16 15:20:00,59.41,59.41,59.34,59.34,33800.0,40.4668,40.4668,40.4191,40.4191,33800.0
2014-01-16 15:25:00,59.33,59.34,59.25,59.31,48700.0,40.4123,40.4191,40.3578,40.3987,48700.0
2014-01-16 15:30:00,59.32,59.35,59.28,59.35,47800.0,40.4055,40.4259,40.3783,40.4259,47800.0
2014-01-16 15:35:00,59.35,59.36,59.3,59.36,32500.0,40.4259,40.4327,40.3919,40.4327,32500.0
2014-01-16 15:40:00,59.36,59.37,59.31,59.34,39200.0,40.4327,40.4396,40.3987,40.4191,39200.0
2014-01-16 15:45:00,59.34,59.35,59.31,59.32,34200.0,40.4191,40.4259,40.3987,40.4055,34200.0
2014-01-16 15:50:00,59.31,59.38,59.31,59.36,62500.0,40.3987,40.4464,40.3987,40.4327,62500.0
2014-01-16 15:55:00,59.35,59.38,59.35,59.38,73600.0,40.4259,40.4464,40.4259,40.4464,73600.0
2014-01-17 09:30:00,59.41,59.58,59.2,59.3,234500.0,40.4668,40.5826,40.3238,40.3919,234500.0
2014-01-17 09:35:00,59.2,59.25,59.1,59.17,28800.0,40.3238,40.3578,40.2556,40.3033,28800.0
2014-01-17 09:40:00,59.16,59.18,59.04,59.08,26700.0,40.2965,40.3101,40.2148,40.242,26700.0
2014-01-17 09:45:00,59.08,59.08,58.86,59.04,56500.0,40.242,40.242,40.0922,40.2148,56500.0
2014-01-17 09:50:00,59.05,59.12,58.9,58.96,57600.0,40.2216,40.2693,40.1194,40.1603,57600.0
2014-01-17 09:55:00,58.95,58.95,58.81,58.81,41100.0,40.1535,40.1535,40.0581,40.0581,41100.0
2014-01-17 10:00:00,58.84,58.98,58.7,58.75,92000.0,40.0786,40.1739,39.9832,40.0172,92000.0
2014-01-17 10:05:00,58.76,59.08,58.76,59.05,127800.0,40.0241,40.242,40.0241,40.2216,127800.0
2014-01-17 10:10:00,59.06,59.18,58.99,59.09,38800.0,40.2284,40.3101,40.1807,40.2488,38800.0
2014-01-17 10:15:00,59.09,59.12,59.0,59.07,13800.0,40.2488,40.2693,40.1875,40.2352,13800.0
2014-01-17 10:20:00,59.08,59.11,59.0,59.05,22700.0,40.242,40.2625,40.1875,40.2216,22700.0
2014-01-17 10:25:00,59.05,59.1,59.01,59.03,14600.0,40.2216,40.2556,40.1943,40.208,14600.0
2014-01-17 10:30:00,59.04,59.16,59.04,59.08,22700.0,40.2148,40.2965,40.2148,40.242,22700.0
2014-01-17 10:35:00,59.08,59.14,59.07,59.11,14900.0,40.242,40.2829,40.2352,40.2625,14900.0
2014-01-17 10:40:00,59.11,59.19,59.07,59.15,17800.0,40.2625,40.317,40.2352,40.2897,17800.0
2014-01-17 10:45:00,59.16,59.18,59.1,59.13,18800.0,40.2965,40.3101,40.2556,40.2761,18800.0
2014-01-17 10:50:00,59.14,59.14,59.08,59.12,17400.0,40.2829,40.2829,40.242,40.2693,17400.0
2014-01-17 10:55:00,59.14,59.15,59.1,59.14,13000.0,40.2829,40.2897,40.2556,40.2829,13000.0
2014-01-17 11:00:00,59.15,59.2,59.14,59.2,28700.0,40.2897,40.3238,40.2829,40.3238,28700.0
2014-01-17 11:05:00,59.21,59.21,59.15,59.15,24300.0,40.3306,40.3306,40.2897,40.2897,24300.0
2014-01-17 11:10:00,59.15,59.2,59.14,59.19,22800.0,40.2897,40.3238,40.2829,40.317,22800.0
2014-01-17 11:15:00,59.19,59.25,59.17,59.2,18200.0,40.317,40.3578,40.3033,40.3238,18200.0
2014-01-17 11:20:00,59.2,59.25,59.17,59.24,26400.0,40.3238,40.3578,40.3033,40.351,26400.0
2014-01-17 11:25:00,59.25,59.26,59.23,59.23,21300.0,40.3578,40.3646,40.3442,40.3442,21300.0
2014-01-17 11:30:00,59.23,59.3,59.19,59.27,19700.0,40.3442,40.3919,40.317,40.3714,19700.0
2014-01-17 11:35:00,59.27,59.28,59.21,59.24,13000.0,40.3714,40.3783,40.3306,40.351,13000.0
2014-01-17 11:40:00,59.23,59.3,59.21,59.3,18000.0,40.3442,40.3919,40.3306,40.3919,18000.0
2014-01-17 11:45:00,59.3,59.3,59.27,59.3,13200.0,40.3919,40.3919,40.3714,40.3919,13200.0
2014-01-17 11:50:00,59.29,59.31,59.26,59.3,22000.0,40.3851,40.3987,40.3646,40.3919,22000.0
2014-01-17 11:55:00,59.29,59.32,59.29,59.31,12700.0,40.3851,40.4055,40.3851,40.3987,12700.0
2014-01-17 12:00:00,59.31,59.32,59.26,59.31,19900.0,40.3987,40.4055,40.3646,40.3987,19900.0
2014-01-17 12:05:00,59.31,59.31,59.25,59.3,21200.0,40.3987,40.3987,40.3578,40.3919,21200.0
2014-01-17 12:10:00,59.29,59.4,59.29,59.39,21600.0,40.3851,40.46,40.3851,40.4532,21600.0
2014-01-17 12:15:00,59.39,59.47,59.39,59.42,22700.0,40.4532,40.5077,40.4532,40.4736,22700.0
2014-01-17 12:20:00,59.43,59.43,59.32,59.35,18100.0,40.4804,40.4804,40.4055,40.4259,18100.0
2014-01-17 12:25:00,59.35,59.4,59.34,59.35,15600.0,40.4259,40.46,40.4191,40.4259,15600.0
2014-01-17 12:30:00,59.34,59.38,59.31,59.36,18900.0,40.4191,40.4464,40.3987,40.4327,18900.0
2014-01-17 12:35:00,59.37,59.39,59.34,59.34,22800.0,40.4396,40.4532,40.4191,40.4191,22800.0
2014-01-17 12:40:00,59.34,59.35,59.28,59.3,17800.0,40.4191,40.4259,40.3783,40.3919,17800.0
2014-01-17 12:45:00,59.31,59.33,59.28,59.28,21900.0,40.3987,40.4123,40.3783,40.3783,21900.0
2014-01-17 12:50:00,59.28,59.29,59.13,59.13,18600.0,40.3783,40.3851,40.2761,40.2761,18600.0
2014-01-17 12:55:00,59.14,59.14,59.1,59.11,22000.0,40.2829,40.2829,40.2556,40.2625,22000.0
2014-01-17 13:00:00,59.11,59.16,59.1,59.16,12800.0,40.2625,40.2965,40.2556,40.2965,12800.0
2014-01-17 13:05:00,59.16,59.17,59.06,59.06,24200.0,40.2965,40.3033,40.2284,40.2284,24200.0
2014-01-17 13:10:00,59.05,59.08,59.02,59.06,23300.0,40.2216,40.242,40.2012,40.2284,23300.0
2014-01-17 13:15:00,59.05,59.08,59.0,59.05,19700.0,40.2216,40.242,40.1875,40.2216,19700.0
2014-01-17 13:20:00,59.06,59.07,59.04,59.05,34700.0,40.2284,40.2352,40.2148,40.2216,34700.0
2014-01-17 13:25:00,59.04,59.05,58.92,58.96,37100.0,40.2148,40.2216,40.133,40.1603,37100.0
2014-01-17 13:30:00,58.98,58.99,58.89,58.93,34900.0,40.1739,40.1807,40.1126,40.1399,34900.0
2014-01-17 13:35:00,58.94,58.94,58.86,58.88,28600.0,40.1467,40.1467,40.0922,40.1058,28600.0
2014-01-17 13:40:00,58.89,58.89,58.78,58.85,53400.0,40.1126,40.1126,40.0377,40.0854,53400.0
2014-01-17 13:45:00,58.85,58.91,58.84,58.88,19400.0,40.0854,40.1262,40.0786,40.1058,19400.0
2014-01-17 13:50:00,58.87,58.95,58.83,58.89,33200.0,40.099,40.1535,40.0717,40.1126,33200.0
2014-01-17 13:55:00,58.88,58.95,58.84,58.94,43900.0,40.1058,40.1535,40.0786,40.1467,43900.0
2014-01-17 14:00:00,58.96,58.99,58.95,58.98,20400.0,40.1603,40.1807,40.1535,40.1739,20400.0
2014-01-17 14:05:00,58.99,59.01,58.96,58.96,15300.0,40.1807,40.1943,40.1603,40.1603,15300.0
2014-01-17 14:10:00,58.97,58.99,58.92,58.92,20400.0,40.1671,40.1807,40.133,40.133,20400.0
2014-01-17 14:15:00,58.93,58.96,58.89,58.94,19200.0,40.1399,40.1603,40.1126,40.1467,19200.0
2014-01-17 14:20:00,58.94,58.95,58.9,58.95,11600.0,40.1467,40.1535,40.1194,40.1535,11600.0
2014-01-17 14:25:00,58.95,59.04,58.95,59.0,17700.0,40.1535,40.2148,40.1535,40.1875,17700.0
2014-01-17 14:30:00,58.99,59.0,58.96,58.98,11300.0,40.1807,40.1875,40.1603,40.1739,11300.0
2014-01-17 14:35:00,58.97,58.98,58.93,58.95,14100.0,40.1671,40.1739,40.1399,40.1535,14100.0
2014-01-17 14:40:00,58.95,58.97,58.92,58.94,12300.0,40.1535,40.1671,40.133,40.1467,12300.0
2014-01-17 14:45:00,58.93,58.98,58.93,58.98,69300.0,40.1399,40.1739,40.1399,40.1739,69300.0
2014-01-17 14:50:00,58.98,59.04,58.98,59.03,16900.0,40.1739,40.2148,40.1739,40.208,16900.0
2014-01-17 14:55:00,59.03,59.08,59.03,59.06,23300.0,40.208,40.242,40.208,40.2284,23300.0
2014-01-17 15:00:00,59.07,59.13,59.07,59.11,43300.0,40.2352,40.2761,40.2352,40.2625,43300.0
2014-01-17 15:05:00,59.11,59.13,59.02,59.05,30500.0,40.2625,40.2761,40.2012,40.2216,30500.0
2014-01-17 15:10:00,59.05,59.11,59.05,59.1,29600.0,40.2216,40.2625,40.2216,40.2556,29600.0
2014-01-17 15:15:00,59.09,59.11,59.08,59.09,36100.0,40.2488,40.2625,40.242,40.2488,36100.0
2014-01-17 15:20:00,59.09,59.12,59.07,59.07,36000.0,40.2488,40.2693,40.2352,40.2352,36000.0
2014-01-17 15:25:00,59.07,59.1,59.05,59.05,17000.0,40.2352,40.2556,40.2216,40.2216,17000.0
2014-01-17 15:30:00,59.05,59.06,59.01,59.03,64000.0,40.2216,40.2284,40.1943,40.208,64000.0
2014-01-17 15:35:00,59.03,59.08,59.02,59.07,44600.0,40.208,40.242,40.2012,40.2352,44600.0
2014-01-17 15:40:00,59.07,59.08,59.0,59.0,49800.0,40.2352,40.242,40.1875,40.1875,49800.0
2014-01-17 15:45:00,59.0,59.05,58.98,59.04,156200.0,40.1875,40.2216,40.1739,40.2148,156200.0
2014-01-17 15:50:00,59.04,59.09,59.04,59.08,137500.0,40.2148,40.2488,40.2148,40.242,137500.0
2014-01-17 15:55:00,59.09,59.09,59.0,59.02,276200.0,40.2488,40.2488,40.1875,40.2012,276200.0
2014-01-21 09:30:00,59.62,59.88,59.44,59.81,111800.0,40.6098,40.7869,40.4872,40.7393,111800.0
2014-01-21 09:35:00,59.84,60.0,59.78,59.91,59800.0,40.7597,40.8687,40.7188,40.8074,59800.0
2014-01-21 09:40:00,59.91,60.14,59.88,60.06,57400.0,40.8074,40.964,40.7869,40.9095,57400.0
2014-01-21 09:45:00,60.06,60.06,59.69,59.85,45400.0,40.9095,40.9095,40.6575,40.7665,45400.0
2014-01-21 09:50:00,59.85,59.92,59.76,59.88,28100.0,40.7665,40.8142,40.7052,40.7869,28100.0
2014-01-21 09:55:00,59.83,59.91,59.51,59.58,121500.0,40.7529,40.8074,40.5349,40.5826,121500.0
2014-01-21 10:00:00,59.6,59.66,59.42,59.44,77800.0,40.5962,40.6371,40.4736,40.4872,77800.0
2014-01-21 10:05:00,59.43,59.57,59.42,59.5,38800.0,40.4804,40.5758,40.4736,40.5281,38800.0
2014-01-21 10:10:00,59.48,59.54,59.42,59.46,28700.0,40.5145,40.5554,40.4736,40.5009,28700.0
2014-01-21 10:15:00,59.45,59.45,59.25,59.29,42600.0,40.4941,40.4941,40.3578,40.3851,42600.0
2014-01-21 10:20:00,59.34,59.49,59.3,59.47,41200.0,40.4191,40.5213,40.3919,40.5077,41200.0
2014-01-21 10:25:00,59.46,59.56,59.45,59.49,35200.0,40.5009,40.569,40.4941,40.5213,35200.0
2014-01-21 10:30:00,59.48,59.55,59.44,59.51,32600.0,40.5145,40.5622,40.4872,40.5349,32600.0
2014-01-21 10:35:00,59.5,59.53,59.42,59.44,27400.0,40.5281,40.5485,40.4736,40.4872,27400.0
2014-01-21 10:40:00,59.44,59.46,59.38,59.44,44900.0,40.4872,40.5009,40.4464,40.4872,44900.0
2014-01-21 10:45:00,59.45,59.52,59.39,59.48,63700.0,40.4941,40.5417,40.4532,40.5145,63700.0
2014-01-21 10:50:00,59.47,59.47,59.39,59.46,20400.0,40.5077,40.5077,40.4532,40.5009,20400.0
2014-01-21 10:55:00,59.43,59.46,59.35,59.36,18700.0,40.4804,40.5009,40.4259,40.4327,18700.0
2014-01-21 11:00:00,59.36,59.42,59.32,59.32,17500.0,40.4327,40.4736,40.4055,40.4055,17500.0
2014-01-21 11:05:00,59.32,59.33,59.21,59.22,36300.0,40.4055,40.4123,40.3306,40.3374,36300.0
2014-01-21 11:10:00,59.21,59.21,59.0,59.01,49000.0,40.3306,40.3306,40.1875,40.1943,49000.0
2014-01-21 11:15:00,59.02,59.22,59.0,59.21,14600.0,40.2012,40.3374,40.1875,40.3306,14600.0
2014-01-21 11:20:00,59.19,59.21,59.14,59.14,16400.0,40.317,40.3306,40.2829,40.2829,16400.0
2014-01-21 11:25:00,59.17,59.25,59.14,59.21,10700.0,40.3033,40.3578,40.2829,40.3306,10700.0
2014-01-21 11:30:00,59.19,59.24,59.14,59.22,13500.0,40.317,40.351,40.2829,40.3374,13500.0
2014-01-21 11:35:00,59.24,59.26,59.22,59.23,23700.0,40.351,40.3646,40.3374,40.3442,23700.0
2014-01-21 11:40:00,59.23,59.26,59.2,59.2,8300.0,40.3442,40.3646,40.3238,40.3238,8300.0
2014-01-21 11:45:00,59.23,59.24,59.14,59.14,13700.0,40.3442,40.351,40.2829,40.2829,13700.0
2014-01-21 11:50:00,59.14,59.14,59.07,59.08,12200.0,40.2829,40.2829,40.2352,40.242,12200.0
2014-01-21 11:55:00,59.08,59.13,59.07,59.1,13400.0,40.242,40.2761,40.2352,40.2556,13400.0
2014-01-21 12:00:00,59.12,59.14,59.07,59.08,13800.0,40.2693,40.2829,40.2352,40.242,13800.0
2014-01-21 12:05:00,59.06,59.11,59.04,59.04,13600.0,40.2284,40.2625,40.2148,40.2148,13600.0
2014-01-21 12:10:00,59.05,59.16,59.05,59.16,42800.0,40.2216,40.2965,40.2216,40.2965,42800.0
2014-01-21 12:15:00,59.17,59.25,59.16,59.18,18600.0,40.3033,40.3578,40.2965,40.3101,18600.0
2014-01-21 12:20:00,59.19,59.24,59.15,59.2,21100.0,40.317,40.351,40.2897,40.3238,21100.0
2014-01-21 12:25:00,59.2,59.2,59.09,59.13,13900.0,40.3238,40.3238,40.2488,40.2761,13900.0
2014-01-21 12:30:00,59.16,59.25,59.16,59.16,19500.0,40.2965,40.3578,40.2965,40.2965,19500.0
2014-01-21 12:35:00,59.19,59.24,59.12,59.15,22500.0,40.317,40.351,40.2693,40.2897,22500.0
2014-01-21 12:40:00,59.13,59.22,59.13,59.17,8200.0,40.2761,40.3374,40.2761,40.3033,8200.0
2014-01-21 12:45:00,59.18,59.21,59.15,59.15,11800.0,40.3101,40.3306,40.2897,40.2897,11800.0
2014-01-21 12:50:00,59.16,59.22,59.15,59.22,11000.0,40.2965,40.3374,40.2897,40.3374,11000.0
2014-01-21 12:55:00,59.22,59.23,59.16,59.19,11600.0,40.3374,40.3442,40.2965,40.317,11600.0
2014-01-21 13:00:00,59.18,59.26,59.18,59.22,14000.0,40.3101,40.3646,40.3101,40.3374,14000.0
2014-01-21 13:05:00,59.22,59.23,59.13,59.18,14000.0,40.3374,40.3442,40.2761,40.3101,14000.0
2014-01-21 13:10:00,59.19,59.25,59.18,59.25,12700.0,40.317,40.3578,40.3101,40.3578,12700.0
2014-01-21 13:15:00,59.25,59.26,59.18,59.23,14900.0,40.3578,40.3646,40.3101,40.3442,14900.0
2014-01-21 13:20:00,59.22,59.23,59.16,59.2,12600.0,40.3374,40.3442,40.2965,40.3238,12600.0
2014-01-21 13:25:00,59.23,59.25,59.19,59.24,10200.0,40.3442,40.3578,40.317,40.351,10200.0
2014-01-21 13:30:00,59.24,59.34,59.23,59.34,16700.0,40.351,40.4191,40.3442,40.4191,16700.0
2014-01-21 13:35:00,59.34,59.4,59.33,59.35,16100.0,40.4191,40.46,40.4123,40.4259,16100.0
2014-01-21 13:40:00,59.35,59.37,59.33,59.36,8700.0,40.4259,40.4396,40.4123,40.4327,8700.0
2014-01-21 13:45:00,59.37,59.43,59.37,59.41,16100.0,40.4396,40.4804,40.4396,40.4668,16100.0
2014-01-21 13:50:00,59.42,59.46,59.39,59.42,20300.0,40.4736,40.5009,40.4532,40.4736,20300.0
2014-01-21 13:55:00,59.41,59.46,59.37,59.38,27400.0,40.4668,40.5009,40.4396,40.4464,27400.0
2014-01-21 14:00:00,59.37,59.4,59.34,59.38,25000.0,40.4396,40.46,40.4191,40.4464,25000.0
2014-01-21 14:05:00,59.37,59.41,59.3,59.31,25700.0,40.4396,40.4668,40.3919,40.3987,25700.0
2014-01-21 14:10:00,59.32,59.39,59.31,59.38,14300.0,40.4055,40.4532,40.3987,40.4464,14300.0
2014-01-21 14:15:00,59.39,59.45,59.39,59.42,16300.0,40.4532,40.4941,40.4532,40.4736,16300.0
2014-01-21 14:20:00,59.4,59.44,59.38,59.42,14800.0,40.46,40.4872,40.4464,40.4736,14800.0
2014-01-21 14:25:00,59.42,59.45,59.41,59.41,9700.0,40.4736,40.4941,40.4668,40.4668,9700.0
2014-01-21 14:30:00,59.42,59.48,59.41,59.47,9400.0,40.4736,40.5145,40.4668,40.5077,9400.0
2014-01-21 14:35:00,59.48,59.59,59.48,59.55,14900.0,40.5145,40.5894,40.5145,40.5622,14900.0
2014-01-21 14:40:00,59.53,59.56,59.49,59.55,8400.0,40.5485,40.569,40.5213,40.5622,8400.0
2014-01-21 14:45:00,59.55,59.57,59.5,59.52,10500.0,40.5622,40.5758,40.5281,40.5417,10500.0
2014-01-21 14:50:00,59.51,59.55,59.46,59.55,31200.0,40.5349,40.5622,40.5009,40.5622,31200.0
2014-01-21 14:55:00,59.56,59.64,59.54,59.64,35800.0,40.569,40.6235,40.5554,40.6235,35800.0
2014-01-21 15:00:00,59.63,59.64,59.58,59.62,25700.0,40.6167,40.6235,40.5826,40.6098,25700.0
2014-01-21 15:05:00,59.61,59.66,59.6,59.62,17000.0,40.603,40.6371,40.5962,40.6098,17000.0
2014-01-21 15:10:00,59.62,59.64,59.54,59.56,21900.0,40.6098,40.6235,40.5554,40.569,21900.0
2014-01-21 15:15:00,59.56,59.58,59.52,59.52,18100.0,40.569,40.5826,40.5417,40.5417,18100.0
2014-01-21 15:20:00,59.52,59.54,59.51,59.53,17000.0,40.5417,40.5554,40.5349,40.5485,17000.0
2014-01-21 15:25:00,59.52,59.57,59.52,59.56,30400.0,40.5417,40.5758,40.5417,40.569,30400.0
2014-01-21 15:30:00,59.56,59.62,59.55,59.62,25000.0,40.569,40.6098,40.5622,40.6098,25000.0
2014-01-21 15:35:00,59.61,59.67,59.61,59.63,149300.0,40.603,40.6439,40.603,40.6167,149300.0
2014-01-21 15:40:00,59.63,59.66,59.61,59.65,43500.0,40.6167,40.6371,40.603,40.6303,43500.0
2014-01-21 15:45:00,59.65,59.68,59.57,59.65,62500.0,40.6303,40.6507,40.5758,40.6303,62500.0
2014-01-21 15:50:00,59.65,59.66,59.62,59.66,41200.0,40.6303,40.6371,40.6098,40.6371,41200.0
2014-01-21 15:55:00,59.65,59.68,59.62,59.68,114100.0,40.6303,40.6507,40.6098,40.6507,114100.0
2014-01-22 09:30:00,60.09,60.55,60.09,60.54,171400.0,40.93,41.2433,40.93,41.2365,171400.0
2014-01-22 09:35:00,60.55,60.72,60.55,60.59,81800.0,41.2433,41.3591,41.2433,41.2706,81800.0
2014-01-22 09:40:00,60.57,60.65,60.45,60.5,60200.0,41.2569,41.3114,41.1752,41.2093,60200.0
2014-01-22 09:45:00,60.49,60.55,60.4,60.42,21200.0,41.2024,41.2433,41.1411,41.1548,21200.0
2014-01-22 09:50:00,60.42,60.44,60.14,60.15,29600.0,41.1548,41.1684,40.964,40.9709,29600.0
2014-01-22 09:55:00,60.14,60.24,60.01,60.03,51400.0,40.964,41.0322,40.8755,40.8891,51400.0
2014-01-22 10:00:00,60.02,60.06,59.87,59.96,79000.0,40.8823,40.9095,40.7801,40.8414,79000.0
2014-01-22 10:05:00,59.97,60.12,59.91,60.02,60900.0,40.8482,40.9504,40.8074,40.8823,60900.0
2014-01-22 10:10:00,60.03,60.13,59.96,59.99,37100.0,40.8891,40.9572,40.8414,40.8619,37100.0
2014-01-22 10:15:00,60.0,60.0,59.84,59.91,26300.0,40.8687,40.8687,40.7597,40.8074,26300.0
2014-01-22 10:20:00,59.92,60.0,59.9,60.0,60400.0,40.8142,40.8687,40.8006,40.8687,60400.0
2014-01-22 10:25:00,60.0,60.02,59.92,59.99,41000.0,40.8687,40.8823,40.8142,40.8619,41000.0
2014-01-22 10:30:00,59.99,59.99,59.91,59.93,23500.0,40.8619,40.8619,40.8074,40.821,23500.0
2014-01-22 10:35:00,59.93,59.94,59.82,59.88,32000.0,40.821,40.8278,40.7461,40.7869,32000.0
2014-01-22 10:40:00,59.86,59.89,59.82,59.85,13800.0,40.7733,40.7938,40.7461,40.7665,13800.0
2014-01-22 10:45:00,59.83,59.84,59.66,59.69,35600.0,40.7529,40.7597,40.6371,40.6575,35600.0
2014-01-22 10:50:00,59.68,59.76,59.68,59.71,28500.0,40.6507,40.7052,40.6507,40.6711,28500.0
2014-01-22 10:55:00,59.73,59.76,59.67,59.67,34500.0,40.6848,40.7052,40.6439,40.6439,34500.0
2014-01-22 11:00:00,59.68,59.77,59.68,59.77,29400.0,40.6507,40.712,40.6507,40.712,29400.0
2014-01-22 11:05:00,59.78,59.82,59.75,59.77,21500.0,40.7188,40.7461,40.6984,40.712,21500.0
2014-01-22 11:10:00,59.76,59.83,59.74,59.78,20900.0,40.7052,40.7529,40.6916,40.7188,20900.0
2014-01-22 11:15:00,59.78,59.78,59.69,59.72,65000.0,40.7188,40.7188,40.6575,40.678,65000.0
2014-01-22 11:20:00,59.72,59.72,59.65,59.66,47800.0,40.678,40.678,40.6303,40.6371,47800.0
2014-01-22 11:25:00,59.64,59.71,59.59,59.7,62700.0,40.6235,40.6711,40.5894,40.6643,62700.0
2014-01-22 11:30:00,59.69,59.76,59.69,59.75,35500.0,40.6575,40.7052,40.6575,40.6984,35500.0
2014-01-22 11:35:00,59.75,59.92,59.75,59.9,26300.0,40.6984,40.8142,40.6984,40.8006,26300.0
2014-01-22 11:40:00,59.89,59.89,59.86,59.86,21500.0,40.7938,40.7938,40.7733,40.7733,21500.0
2014-01-22 11:45:00,59.86,59.92,59.79,59.79,31000.0,40.7733,40.8142,40.7256,40.7256,31000.0
2014-01-22 11:50:00,59.77,59.82,59.74,59.81,21200.0,40.712,40.7461,40.6916,40.7393,21200.0
2014-01-22 11:55:00,59.82,59.85,59.77,59.79,12000.0,40.7461,40.7665,40.712,40.7256,12000.0
2014-01-22 12:00:00,59.78,59.82,59.76,59.79,17400.0,40.7188,40.7461,40.7052,40.7256,17400.0
2014-01-22 12:05:00,59.79,59.84,59.79,59.79,8900.0,40.7256,40.7597,40.7256,40.7256,8900.0
2014-01-22 12:10:00,59.79,59.9,59.79,59.88,11000.0,40.7256,40.8006,40.7256,40.7869,11000.0
2014-01-22 12:15:00,59.88,60.08,59.88,60.08,32000.0,40.7869,40.9232,40.7869,40.9232,32000.0
2014-01-22 12:20:00,60.08,60.1,59.99,60.01,26500.0,40.9232,40.9368,40.8619,40.8755,26500.0
2014-01-22 12:25:00,60.0,60.07,59.99,60.07,23100.0,40.8687,40.9164,40.8619,40.9164,23100.0
2014-01-22 12:30:00,60.07,60.09,60.0,60.04,34800.0,40.9164,40.93,40.8687,40.8959,34800.0
2014-01-22 12:35:00,60.03,60.1,60.02,60.09,19500.0,40.8891,40.9368,40.8823,40.93,19500.0
2014-01-22 12:40:00,60.08,60.13,60.07,60.1,12100.0,40.9232,40.9572,40.9164,40.9368,12100.0
2014-01-22 12:45:00,60.11,60.19,60.06,60.18,21000.0,40.9436,40.9981,40.9095,40.9913,21000.0
2014-01-22 12:50:00,60.19,60.2,60.13,60.13,24500.0,40.9981,41.0049,40.9572,40.9572,24500.0
2014-01-22 12:55:00,60.13,60.13,60.07,60.1,18900.0,40.9572,40.9572,40.9164,40.9368,18900.0
2014-01-22 13:00:00,60.1,60.15,60.09,60.09,18600.0,40.9368,40.9709,40.93,40.93,18600.0
2014-01-22 13:05:00,60.1,60.1,60.03,60.08,7900.0,40.9368,40.9368,40.8891,40.9232,7900.0
2014-01-22 13:10:00,60.09,60.2,60.08,60.19,24800.0,40.93,41.0049,40.9232,40.9981,24800.0
2014-01-22 13:15:00,60.19,60.24,60.16,60.24,19200.0,40.9981,41.0322,40.9777,41.0322,19200.0
2014-01-22 13:20:00,60.24,60.24,60.2,60.22,15600.0,41.0322,41.0322,41.0049,41.0185,15600.0
2014-01-22 13:25:00,60.22,60.24,60.17,60.18,23000.0,41.0185,41.0322,40.9845,40.9913,23000.0
2014-01-22 13:30:00,60.17,60.18,60.14,60.14,11900.0,40.9845,40.9913,40.964,40.964,11900.0
2014-01-22 13:35:00,60.14,60.17,60.11,60.12,16500.0,40.964,40.9845,40.9436,40.9504,16500.0
2014-01-22 13:40:00,60.14,60.25,60.14,60.22,27100.0,40.964,41.039,40.964,41.0185,27100.0
2014-01-22 13:45:00,60.24,60.27,60.23,60.23,26500.0,41.0322,41.0526,41.0253,41.0253,26500.0
2014-01-22 13:50:00,60.25,60.25,60.15,60.16,26100.0,41.039,41.039,40.9709,40.9777,26100.0
2014-01-22 13:55:00,60.15,60.17,60.12,60.14,17700.0,40.9709,40.9845,40.9504,40.964,17700.0
2014-01-22 14:00:00,60.12,60.14,60.1,60.11,26400.0,40.9504,40.964,40.9368,40.9436,26400.0
2014-01-22 14:05:00,60.11,60.14,60.1,60.14,29100.0,40.9436,40.964,40.9368,40.964,29100.0
2014-01-22 14:10:00,60.12,60.16,60.12,60.14,22300.0,40.9504,40.9777,40.9504,40.964,22300.0
2014-01-22 14:15:00,60.14,60.18,60.13,60.15,38400.0,40.964,40.9913,40.9572,40.9709,38400.0
2014-01-22 14:20:00,60.15,60.2,60.15,60.15,24800.0,40.9709,41.0049,40.9709,40.9709,24800.0
2014-01-22 14:25:00,60.15,60.24,60.15,60.24,19600.0,40.9709,41.0322,40.9709,41.0322,19600.0
2014-01-22 14:30:00,60.24,60.28,60.23,60.24,15400.0,41.0322,41.0594,41.0253,41.0322,15400.0
2014-01-22 14:35:00,60.23,60.24,60.2,60.22,22400.0,41.0253,41.0322,41.0049,41.0185,22400.0
2014-01-22 14:40:00,60.22,60.32,60.22,60.31,29900.0,41.0185,41.0866,41.0185,41.0798,29900.0
2014-01-22 14:45:00,60.31,60.35,60.29,60.33,39600.0,41.0798,41.1071,41.0662,41.0935,39600.0
2014-01-22 14:50:00,60.32,60.36,60.25,60.25,31200.0,41.0866,41.1139,41.039,41.039,31200.0
2014-01-22 14:55:00,60.25,60.36,60.25,60.35,23600.0,41.039,41.1139,41.039,41.1071,23600.0
2014-01-22 15:00:00,60.35,60.45,60.34,60.34,32400.0,41.1071,41.1752,41.1003,41.1003,32400.0
2014-01-22 15:05:00,60.33,60.36,60.32,60.33,26500.0,41.0935,41.1139,41.0866,41.0935,26500.0
2014-01-22 15:10:00,60.33,60.36,60.31,60.33,25200.0,41.0935,41.1139,41.0798,41.0935,25200.0
2014-01-22 15:15:00,60.34,60.39,60.33,60.37,28100.0,41.1003,41.1343,41.0935,41.1207,28100.0
2014-01-22 15:20:00,60.37,60.39,60.37,60.37,29000.0,41.1207,41.1343,41.1207,41.1207,29000.0
2014-01-22 15:25:00,60.37,60.39,60.36,60.37,37300.0,41.1207,41.1343,41.1139,41.1207,37300.0
2014-01-22 15:30:00,60.36,60.41,60.36,60.4,51200.0,41.1139,41.1479,41.1139,41.1411,51200.0
2014-01-22 15:35:00,60.4,60.41,60.34,60.37,58100.0,41.1411,41.1479,41.1003,41.1207,58100.0
2014-01-22 15:40:00,60.38,60.43,60.38,60.42,42000.0,41.1275,41.1616,41.1275,41.1548,42000.0
2014-01-22 15:45:00,60.42,60.48,60.42,60.46,96600.0,41.1548,41.1956,41.1548,41.182,96600.0
2014-01-22 15:50:00,60.46,60.47,60.41,60.44,67500.0,41.182,41.1888,41.1479,41.1684,67500.0
2014-01-22 15:55:00,60.44,60.47,60.4,60.43,134000.0,41.1684,41.1888,41.1411,41.1616,134000.0
2014-01-23 09:30:00,60.32,60.43,60.11,60.43,78800.0,41.0866,41.1616,40.9436,41.1616,78800.0
2014-01-23 09:35:00,60.41,60.44,60.22,60.39,55900.0,41.1479,41.1684,41.0185,41.1343,55900.0
2014-01-23 09:40:00,60.35,60.49,60.33,60.45,36800.0,41.1071,41.2024,41.0935,41.1752,36800.0
2014-01-23 09:45:00,60.45,60.59,60.39,60.39,39900.0,41.1752,41.2706,41.1343,41.1343,39900.0
2014-01-23 09:50:00,60.39,60.48,60.35,60.44,25200.0,41.1343,41.1956,41.1071,41.1684,25200.0
2014-01-23 09:55:00,60.43,60.43,60.32,60.38,53600.0,41.1616,41.1616,41.0866,41.1275,53600.0
2014-01-23 10:00:00,60.37,60.37,60.23,60.24,71300.0,41.1207,41.1207,41.0253,41.0322,71300.0
2014-01-23 10:05:00,60.26,60.36,60.22,60.25,31000.0,41.0458,41.1139,41.0185,41.039,31000.0
2014-01-23 10:10:00,60.29,60.39,60.23,60.29,55000.0,41.0662,41.1343,41.0253,41.0662,55000.0
2014-01-23 10:15:00,60.27,60.32,60.09,60.13,37300.0,41.0526,41.0866,40.93,40.9572,37300.0
2014-01-23 10:20:00,60.16,60.24,60.16,60.22,47000.0,40.9777,41.0322,40.9777,41.0185,47000.0
2014-01-23 10:25:00,60.2,60.34,60.18,60.32,56800.0,41.0049,41.1003,40.9913,41.0866,56800.0
2014-01-23 10:30:00,60.34,60.43,60.27,60.33,25300.0,41.1003,41.1616,41.0526,41.0935,25300.0
2014-01-23 10:35:00,60.33,60.34,60.26,60.32,18500.0,41.0935,41.1003,41.0458,41.0866,18500.0
2014-01-23 10:40:00,60.32,60.34,60.24,60.28,20300.0,41.0866,41.1003,41.0322,41.0594,20300.0
2014-01-23 10:45:00,60.28,60.33,60.22,60.23,17200.0,41.0594,41.0935,41.0185,41.0253,17200.0
2014-01-23 10:50:00,60.23,60.3,60.2,60.26,26200.0,41.0253,41.073,41.0049,41.0458,26200.0
2014-01-23 10:55:00,60.27,60.3,60.18,60.18,16000.0,41.0526,41.073,40.9913,40.9913,16000.0
2014-01-23 11:00:00,60.19,60.24,60.11,60.18,58000.0,40.9981,41.0322,40.9436,40.9913,58000.0
2014-01-23 11:05:00,60.17,60.19,60.13,60.19,14300.0,40.9845,40.9981,40.9572,40.9981,14300.0
2014-01-23 11:10:00,60.18,60.29,60.14,60.24,17400.0,40.9913,41.0662,40.964,41.0322,17400.0
2014-01-23 11:15:00,60.25,60.33,60.25,60.28,11800.0,41.039,41.0935,41.039,41.0594,11800.0
2014-01-23 11:20:00,60.28,60.35,60.25,60.32,26100.0,41.0594,41.1071,41.039,41.0866,26100.0
2014-01-23 11:25:00,60.33,60.42,60.33,60.42,18300.0,41.0935,41.1548,41.0935,41.1548,18300.0
2014-01-23 11:30:00,60.41,60.44,60.34,60.35,40000.0,41.1479,41.1684,41.1003,41.1071,40000.0
2014-01-23 11:35:00,60.32,60.39,60.3,60.33,38200.0,41.0866,41.1343,41.073,41.0935,38200.0
2014-01-23 11:40:00,60.33,60.39,60.33,60.36,17400.0,41.0935,41.1343,41.0935,41.1139,17400.0
2014-01-23 11:45:00,60.36,60.41,60.36,60.39,28500.0,41.1139,41.1479,41.1139,41.1343,28500.0
2014-01-23 11:50:00,60.4,60.45,60.35,60.39,34200.0,41.1411,41.1752,41.1071,41.1343,34200.0
2014-01-23 11:55:00,60.37,60.5,60.36,60.49,28700.0,41.1207,41.2093,41.1139,41.2024,28700.0
2014-01-23 12:00:00,60.48,60.48,60.45,60.46,8600.0,41.1956,41.1956,41.1752,41.182,8600.0
2014-01-23 12:05:00,60.47,60.48,60.41,60.41,11800.0,41.1888,41.1956,41.1479,41.1479,11800.0
2014-01-23 12:10:00,60.41,60.41,60.36,60.39,16200.0,41.1479,41.1479,41.1139,41.1343,16200.0
2014-01-23 12:15:00,60.39,60.4,60.34,60.35,8800.0,41.1343,41.1411,41.1003,41.1071,8800.0
2014-01-23 12:20:00,60.35,60.35,60.28,60.29,16800.0,41.1071,41.1071,41.0594,41.0662,16800.0
2014-01-23 12:25:00,60.28,60.3,60.22,60.24,11900.0,41.0594,41.073,41.0185,41.0322,11900.0
2014-01-23 12:30:00,60.24,60.25,60.19,60.21,8900.0,41.0322,41.039,40.9981,41.0117,8900.0
2014-01-23 12:35:00,60.18,60.21,60.15,60.17,14800.0,40.9913,41.0117,40.9709,40.9845,14800.0
2014-01-23 12:40:00,60.16,60.25,60.15,60.2,17300.0,40.9777,41.039,40.9709,41.0049,17300.0
2014-01-23 12:45:00,60.2,60.23,60.18,60.19,10000.0,41.0049,41.0253,40.9913,40.9981,10000.0
2014-01-23 12:50:00,60.2,60.22,60.16,60.16,10000.0,41.0049,41.0185,40.9777,40.9777,10000.0
2014-01-23 12:55:00,60.16,60.17,60.09,60.14,12900.0,40.9777,40.9845,40.93,40.964,12900.0
2014-01-23 13:00:00,60.14,60.16,60.11,60.15,12100.0,40.964,40.9777,40.9436,40.9709,12100.0
2014-01-23 13:05:00,60.15,60.17,60.11,60.13,12100.0,40.9709,40.9845,40.9436,40.9572,12100.0
2014-01-23 13:10:00,60.13,60.16,60.1,60.11,13200.0,40.9572,40.9777,40.9368,40.9436,13200.0
2014-01-23 13:15:00,60.12,60.13,60.09,60.1,12400.0,40.9504,40.9572,40.93,40.9368,12400.0
2014-01-23 13:20:00,60.11,60.13,60.09,60.1,8200.0,40.9436,40.9572,40.93,40.9368,8200.0
2014-01-23 13:25:00,60.1,60.12,60.05,60.06,8400.0,40.9368,40.9504,40.9027,40.9095,8400.0
2014-01-23 13:30:00,60.04,60.07,60.01,60.01,16900.0,40.8959,40.9164,40.8755,40.8755,16900.0
2014-01-23 13:35:00,60.01,60.08,60.01,60.06,11500.0,40.8755,40.9232,40.8755,40.9095,11500.0
2014-01-23 13:40:00,60.06,60.08,60.05,60.05,22600.0,40.9095,40.9232,40.9027,40.9027,22600.0
2014-01-23 13:45:00,60.03,60.06,59.96,59.96,10200.0,40.8891,40.9095,40.8414,40.8414,10200.0
2014-01-23 13:50:00,59.97,59.98,59.93,59.93,36900.0,40.8482,40.8551,40.821,40.821,36900.0
2014-01-23 13:55:00,59.93,59.94,59.9,59.92,23600.0,40.821,40.8278,40.8006,40.8142,23600.0
2014-01-23 14:00:00,59.92,59.96,59.91,59.93,11500.0,40.8142,40.8414,40.8074,40.821,11500.0
2014-01-23 14:05:00,59.94,59.97,59.92,59.92,16100.0,40.8278,40.8482,40.8142,40.8142,16100.0
2014-01-23 14:10:00,59.93,59.95,59.91,59.95,29100.0,40.821,40.8346,40.8074,40.8346,29100.0
2014-01-23 14:15:00,59.95,59.97,59.92,59.97,17800.0,40.8346,40.8482,40.8142,40.8482,17800.0
2014-01-23 14:20:00,59.98,59.99,59.92,59.96,9600.0,40.8551,40.8619,40.8142,40.8414,9600.0
2014-01-23 14:25:00,59.97,60.01,59.97,59.99,23000.0,40.8482,40.8755,40.8482,40.8619,23000.0
2014-01-23 14:30:00,60.0,60.02,59.94,59.97,10900.0,40.8687,40.8823,40.8278,40.8482,10900.0
2014-01-23 14:35:00,59.95,59.97,59.9,59.92,9100.0,40.8346,40.8482,40.8006,40.8142,9100.0
2014-01-23 14:40:00,59.91,59.91,59.88,59.91,15800.0,40.8074,40.8074,40.7869,40.8074,15800.0
2014-01-23 14:45:00,59.91,59.93,59.87,59.87,10200.0,40.8074,40.821,40.7801,40.7801,10200.0
2014-01-23 14:50:00,59.87,59.88,59.84,59.85,15600.0,40.7801,40.7869,40.7597,40.7665,15600.0
2014-01-23 14:55:00,59.86,59.94,59.86,59.92,11700.0,40.7733,40.8278,40.7733,40.8142,11700.0
2014-01-23 15:00:00,59.93,59.93,59.88,59.91,21700.0,40.821,40.821,40.7869,40.8074,21700.0
2014-01-23 15:05:00,59.91,59.97,59.88,59.9,16400.0,40.8074,40.8482,40.7869,40.8006,16400.0
2014-01-23 15:10:00,59.9,59.92,59.86,59.87,26200.0,40.8006,40.8142,40.7733,40.7801,26200.0
2014-01-23 15:15:00,59.88,59.88,59.85,59.87,12400.0,40.7869,40.7869,40.7665,40.7801,12400.0
2014-01-23 15:20:00,59.86,59.91,59.84,59.9,19900.0,40.7733,40.8074,40.7597,40.8006,19900.0
2014-01-23 15:25:00,59.89,59.91,59.88,59.9,16300.0,40.7938,40.8074,40.7869,40.8006,16300.0
2014-01-23 15:30:00,59.9,59.94,59.87,59.94,18400.0,40.8006,40.8278,40.7801,40.8278,18400.0
2014-01-23 15:35:00,59.95,60.05,59.95,60.0,31100.0,40.8346,40.9027,40.8346,40.8687,31100.0
2014-01-23 15:40:00,60.0,60.01,59.96,59.99,23300.0,40.8687,40.8755,40.8414,40.8619,23300.0
2014-01-23 15:45:00,59.99,60.06,59.98,60.05,78800.0,40.8619,40.9095,40.8551,40.9027,78800.0
2014-01-23 15:50:00,60.05,60.11,60.05,60.09,74700.0,40.9027,40.9436,40.9027,40.93,74700.0
2014-01-23 15:55:00,60.08,60.16,60.05,60.13,133400.0,40.9232,40.9777,40.9027,40.9572,133400.0
2014-01-24 09:30:00,59.61,59.89,59.55,59.61,66400.0,40.603,40.7938,40.5622,40.603,66400.0
2014-01-24 09:35:00,59.61,59.61,59.52,59.55,55100.0,40.603,40.603,40.5417,40.5622,55100.0
2014-01-24 09:40:00,59.54,59.6,59.42,59.43,58100.0,40.5554,40.5962,40.4736,40.4804,58100.0
2014-01-24 09:45:00,59.42,59.42,59.27,59.4,41900.0,40.4736,40.4736,40.3714,40.46,41900.0
2014-01-24 09:50:00,59.38,59.45,59.31,59.38,35100.0,40.4464,40.4941,40.3987,40.4464,35100.0
2014-01-24 09:55:00,59.38,59.39,59.3,59.35,33800.0,40.4464,40.4532,40.3919,40.4259,33800.0
2014-01-24 10:00:00,59.36,59.4,59.16,59.29,43600.0,40.4327,40.46,40.2965,40.3851,43600.0
2014-01-24 10:05:00,59.27,59.35,59.2,59.35,22800.0,40.3714,40.4259,40.3238,40.4259,22800.0
2014-01-24 10:10:00,59.34,59.36,59.26,59.29,50500.0,40.4191,40.4327,40.3646,40.3851,50500.0
2014-01-24 10:15:00,59.29,59.32,59.23,59.31,84800.0,40.3851,40.4055,40.3442,40.3987,84800.0
2014-01-24 10:20:00,59.32,59.48,59.3,59.45,28100.0,40.4055,40.5145,40.3919,40.4941,28100.0
2014-01-24 10:25:00,59.46,59.5,59.43,59.46,30000.0,40.5009,40.5281,40.4804,40.5009,30000.0
2014-01-24 10:30:00,59.45,59.48,59.32,59.48,49400.0,40.4941,40.5145,40.4055,40.5145,49400.0
2014-01-24 10:35:00,59.47,59.51,59.41,59.42,35800.0,40.5077,40.5349,40.4668,40.4736,35800.0
2014-01-24 10:40:00,59.41,59.42,59.2,59.24,32800.0,40.4668,40.4736,40.3238,40.351,32800.0
2014-01-24 10:45:00,59.21,59.37,59.2,59.37,55800.0,40.3306,40.4396,40.3238,40.4396,55800.0
2014-01-24 10:50:00,59.37,59.55,59.37,59.51,40900.0,40.4396,40.5622,40.4396,40.5349,40900.0
2014-01-24 10:55:00,59.52,59.57,59.38,59.4,67400.0,40.5417,40.5758,40.4464,40.46,67400.0
2014-01-24 11:00:00,59.41,59.46,59.36,59.45,32500.0,40.4668,40.5009,40.4327,40.4941,32500.0
2014-01-24 11:05:00,59.46,59.47,59.34,59.36,36900.0,40.5009,40.5077,40.4191,40.4327,36900.0
2014-01-24 11:10:00,59.36,59.39,59.28,59.34,51700.0,40.4327,40.4532,40.3783,40.4191,51700.0
2014-01-24 11:15:00,59.31,59.4,59.31,59.33,23300.0,40.3987,40.46,40.3987,40.4123,23300.0
2014-01-24 11:20:00,59.32,59.4,59.31,59.37,40900.0,40.4055,40.46,40.3987,40.4396,40900.0
2014-01-24 11:25:00,59.38,59.41,59.32,59.41,42300.0,40.4464,40.4668,40.4055,40.4668,42300.0
2014-01-24 11:30:00,59.39,59.42,59.33,59.37,59500.0,40.4532,40.4736,40.4123,40.4396,59500.0
2014-01-24 11:35:00,59.36,59.4,59.26,59.28,76900.0,40.4327,40.46,40.3646,40.3783,76900.0
2014-01-24 11:40:00,59.28,59.36,59.23,59.34,70400.0,40.3783,40.4327,40.3442,40.4191,70400.0
2014-01-24 11:45:00,59.33,59.43,59.3,59.31,58800.0,40.4123,40.4804,40.3919,40.3987,58800.0
2014-01-24 11:50:00,59.32,59.32,59.19,59.24,41400.0,40.4055,40.4055,40.317,40.351,41400.0
2014-01-24 11:55:00,59.24,59.41,59.23,59.31,34000.0,40.351,40.4668,40.3442,40.3987,34000.0
2014-01-24 12:00:00,59.31,59.32,59.15,59.16,24300.0,40.3987,40.4055,40.2897,40.2965,24300.0
2014-01-24 12:05:00,59.15,59.36,59.15,59.33,21800.0,40.2897,40.4327,40.2897,40.4123,21800.0
2014-01-24 12:10:00,59.3,59.4,59.27,59.4,17300.0,40.3919,40.46,40.3714,40.46,17300.0
2014-01-24 12:15:00,59.4,59.5,59.4,59.46,71200.0,40.46,40.5281,40.46,40.5009,71200.0
2014-01-24 12:20:00,59.45,59.53,59.43,59.53,52000.0,40.4941,40.5485,40.4804,40.5485,52000.0
2014-01-24 12:25:00,59.54,59.64,59.52,59.56,34300.0,40.5554,40.6235,40.5417,40.569,34300.0
2014-01-24 12:30:00,59.58,59.65,59.58,59.59,16000.0,40.5826,40.6303,40.5826,40.5894,16000.0
2014-01-24 12:35:00,59.59,59.68,59.57,59.66,32100.0,40.5894,40.6507,40.5758,40.6371,32100.0
2014-01-24 12:40:00,59.65,59.66,59.59,59.6,18900.0,40.6303,40.6371,40.5894,40.5962,18900.0
2014-01-24 12:45:00,59.59,59.62,59.55,59.6,18600.0,40.5894,40.6098,40.5622,40.5962,18600.0
2014-01-24 12:50:00,59.59,59.67,59.58,59.67,24200.0,40.5894,40.6439,40.5826,40.6439,24200.0
2014-01-24 12:55:00,59.67,59.77,59.67,59.75,27300.0,40.6439,40.712,40.6439,40.6984,27300.0
2014-01-24 13:00:00,59.75,59.77,59.71,59.77,25400.0,40.6984,40.712,40.6711,40.712,25400.0
2014-01-24 13:05:00,59.76,59.79,59.72,59.78,25500.0,40.7052,40.7256,40.678,40.7188,25500.0
2014-01-24 13:10:00,59.78,59.82,59.74,59.78,22800.0,40.7188,40.7461,40.6916,40.7188,22800.0
2014-01-24 13:15:00,59.8,59.86,59.79,59.84,23900.0,40.7325,40.7733,40.7256,40.7597,23900.0
2014-01-24 13:20:00,59.84,59.86,59.71,59.72,20600.0,40.7597,40.7733,40.6711,40.678,20600.0
2014-01-24 13:25:00,59.73,59.76,59.7,59.71,9900.0,40.6848,40.7052,40.6643,40.6711,9900.0
2014-01-24 13:30:00,59.73,59.73,59.6,59.63,17400.0,40.6848,40.6848,40.5962,40.6167,17400.0
2014-01-24 13:35:00,59.61,59.63,59.54,59.63,16600.0,40.603,40.6167,40.5554,40.6167,16600.0
2014-01-24 13:40:00,59.62,59.66,59.59,59.6,14200.0,40.6098,40.6371,40.5894,40.5962,14200.0
2014-01-24 13:45:00,59.6,59.65,59.59,59.63,16600.0,40.5962,40.6303,40.5894,40.6167,16600.0
2014-01-24 13:50:00,59.66,59.69,59.63,59.65,19000.0,40.6371,40.6575,40.6167,40.6303,19000.0
2014-01-24 13:55:00,59.66,59.66,59.58,59.6,27600.0,40.6371,40.6371,40.5826,40.5962,27600.0
2014-01-24 14:00:00,59.6,59.61,59.43,59.5,60100.0,40.5962,40.603,40.4804,40.5281,60100.0
2014-01-24 14:05:00,59.51,59.58,59.49,59.51,23000.0,40.5349,40.5826,40.5213,40.5349,23000.0
2014-01-24 14:10:00,59.51,59.55,59.49,59.5,45700.0,40.5349,40.5622,40.5213,40.5281,45700.0
2014-01-24 14:15:00,59.5,59.54,59.48,59.51,23600.0,40.5281,40.5554,40.5145,40.5349,23600.0
2014-01-24 14:20:00,59.51,59.51,59.45,59.47,29300.0,40.5349,40.5349,40.4941,40.5077,29300.0
2014-01-24 14:25:00,59.47,59.54,59.45,59.52,29400.0,40.5077,40.5554,40.4941,40.5417,29400.0
2014-01-24 14:30:00,59.53,59.66,59.52,59.66,28300.0,40.5485,40.6371,40.5417,40.6371,28300.0
2014-01-24 14:35:00,59.66,59.7,59.58,59.69,26000.0,40.6371,40.6643,40.5826,40.6575,26000.0
2014-01-24 14:40:00,59.69,59.73,59.63,59.64,20200.0,40.6575,40.6848,40.6167,40.6235,20200.0
2014-01-24 14:45:00,59.65,59.67,59.63,59.64,19100.0,40.6303,40.6439,40.6167,40.6235,19100.0
2014-01-24 14:50:00,59.65,59.69,59.62,59.62,20500.0,40.6303,40.6575,40.6098,40.6098,20500.0
2014-01-24 14:55:00,59.61,59.61,59.55,59.55,21800.0,40.603,40.603,40.5622,40.5622,21800.0
2014-01-24 15:00:00,59.52,59.59,59.48,59.59,26500.0,40.5417,40.5894,40.5145,40.5894,26500.0
2014-01-24 15:05:00,59.59,59.64,59.59,59.62,16600.0,40.5894,40.6235,40.5894,40.6098,16600.0
2014-01-24 15:10:00,59.63,59.63,59.5,59.55,29300.0,40.6167,40.6167,40.5281,40.5622,29300.0
2014-01-24 15:15:00,59.54,59.55,59.47,59.51,23400.0,40.5554,40.5622,40.5077,40.5349,23400.0
2014-01-24 15:20:00,59.51,59.55,59.48,59.51,59900.0,40.5349,40.5622,40.5145,40.5349,59900.0
2014-01-24 15:25:00,59.5,59.6,59.47,59.58,69600.0,40.5281,40.5962,40.5077,40.5826,69600.0
2014-01-24 15:30:00,59.58,59.71,59.55,59.7,80500.0,40.5826,40.6711,40.5622,40.6643,80500.0
2014-01-24 15:35:00,59.71,59.71,59.6,59.61,41200.0,40.6711,40.6711,40.5962,40.603,41200.0
2014-01-24 15:40:00,59.6,59.65,59.59,59.61,58300.0,40.5962,40.6303,40.5894,40.603,58300.0
2014-01-24 15:45:00,59.61,59.61,59.48,59.52,90000.0,40.603,40.603,40.5145,40.5417,90000.0
2014-01-24 15:50:00,59.51,59.61,59.48,59.6,126900.0,40.5349,40.603,40.5145,40.5962,126900.0
2014-01-24 15:55:00,59.59,59.62,59.51,59.52,188500.0,40.5894,40.6098,40.5349,40.5417,188500.0
2014-01-27 09:30:00,59.47,59.5,59.26,59.26,63100.0,40.5077,40.5281,40.3646,40.3646,63100.0
2014-01-27 09:35:00,59.26,59.29,59.0,59.02,47600.0,40.3646,40.3851,40.1875,40.2012,47600.0
2014-01-27 09:40:00,59.02,59.22,59.01,59.11,38700.0,40.2012,40.3374,40.1943,40.2625,38700.0
2014-01-27 09:45:00,59.11,59.17,58.99,59.0,32200.0,40.2625,40.3033,40.1807,40.1875,32200.0
2014-01-27 09:50:00,58.98,58.99,58.9,58.94,29000.0,40.1739,40.1807,40.1194,40.1467,29000.0
2014-01-27 09:55:00,58.95,59.22,58.95,59.18,25000.0,40.1535,40.3374,40.1535,40.3101,25000.0
2014-01-27 10:00:00,59.19,59.35,59.12,59.26,34000.0,40.317,40.4259,40.2693,40.3646,34000.0
2014-01-27 10:05:00,59.27,59.31,59.15,59.16,26000.0,40.3714,40.3987,40.2897,40.2965,26000.0
2014-01-27 10:10:00,59.15,59.2,59.04,59.05,27300.0,40.2897,40.3238,40.2148,40.2216,27300.0
2014-01-27 10:15:00,59.06,59.11,58.97,58.98,31500.0,40.2284,40.2625,40.1671,40.1739,31500.0
2014-01-27 10:20:00,58.97,58.98,58.88,58.92,37700.0,40.1671,40.1739,40.1058,40.133,37700.0
2014-01-27 10:25:00,58.91,58.97,58.72,58.78,44200.0,40.1262,40.1671,39.9968,40.0377,44200.0
2014-01-27 10:30:00,58.79,59.01,58.77,59.0,44300.0,40.0445,40.1943,40.0309,40.1875,44300.0
2014-01-27 10:35:00,58.99,59.01,58.86,58.93,32600.0,40.1807,40.1943,40.0922,40.1399,32600.0
2014-01-27 10:40:00,58.92,59.0,58.85,58.9,41600.0,40.133,40.1875,40.0854,40.1194,41600.0
2014-01-27 10:45:00,58.89,58.91,58.82,58.91,30900.0,40.1126,40.1262,40.0649,40.1262,30900.0
2014-01-27 10:50:00,58.91,58.96,58.81,58.81,35700.0,40.1262,40.1603,40.0581,40.0581,35700.0
2014-01-27 10:55:00,58.81,58.91,58.77,58.8,43800.0,40.0581,40.1262,40.0309,40.0513,43800.0
2014-01-27 11:00:00,58.78,58.82,58.74,58.8,25200.0,40.0377,40.0649,40.0104,40.0513,25200.0
2014-01-27 11:05:00,58.81,58.92,58.77,58.85,18800.0,40.0581,40.133,40.0309,40.0854,18800.0
2014-01-27 11:10:00,58.84,58.91,58.76,58.91,73600.0,40.0786,40.1262,40.0241,40.1262,73600.0
2014-01-27 11:15:00,58.91,59.04,58.9,59.0,110400.0,40.1262,40.2148,40.1194,40.1875,110400.0
2014-01-27 11:20:00,59.0,59.03,58.94,58.97,44900.0,40.1875,40.208,40.1467,40.1671,44900.0
2014-01-27 11:25:00,58.98,59.03,58.94,58.97,36700.0,40.1739,40.208,40.1467,40.1671,36700.0
2014-01-27 11:30:00,58.94,59.01,58.92,59.0,27600.0,40.1467,40.1943,40.133,40.1875,27600.0
2014-01-27 11:35:00,59.0,59.11,58.94,59.07,73300.0,40.1875,40.2625,40.1467,40.2352,73300.0
2014-01-27 11:40:00,59.06,59.18,59.06,59.15,19900.0,40.2284,40.3101,40.2284,40.2897,19900.0
2014-01-27 11:45:00,59.16,59.17,59.04,59.06,18500.0,40.2965,40.3033,40.2148,40.2284,18500.0
2014-01-27 11:50:00,59.06,59.08,58.93,58.96,12700.0,40.2284,40.242,40.1399,40.1603,12700.0
2014-01-27 11:55:00,58.96,58.97,58.86,58.89,35800.0,40.1603,40.1671,40.0922,40.1126,35800.0
2014-01-27 12:00:00,58.9,58.9,58.77,58.84,70300.0,40.1194,40.1194,40.0309,40.0786,70300.0
2014-01-27 12:05:00,58.84,58.86,58.75,58.86,42000.0,40.0786,40.0922,40.0172,40.0922,42000.0
2014-01-27 12:10:00,58.86,58.89,58.82,58.86,34600.0,40.0922,40.1126,40.0649,40.0922,34600.0
2014-01-27 12:15:00,58.86,58.92,58.85,58.89,29900.0,40.0922,40.133,40.0854,40.1126,29900.0
2014-01-27 12:20:00,58.89,58.9,58.75,58.76,71600.0,40.1126,40.1194,40.0172,40.0241,71600.0
2014-01-27 12:25:00,58.75,58.77,58.7,58.71,39900.0,40.0172,40.0309,39.9832,39.99,39900.0
2014-01-27 12:30:00,58.7,58.73,58.59,58.62,39700.0,39.9832,40.0036,39.9083,39.9287,39700.0
2014-01-27 12:35:00,58.61,58.66,58.59,58.64,51900.0,39.9219,39.9559,39.9083,39.9423,51900.0
2014-01-27 12:40:00,58.64,58.74,58.59,58.7,25000.0,39.9423,40.0104,39.9083,39.9832,25000.0
2014-01-27 12:45:00,58.7,58.72,58.58,58.7,18900.0,39.9832,39.9968,39.9015,39.9832,18900.0
2014-01-27 12:50:00,58.68,58.75,58.65,58.7,16800.0,39.9696,40.0172,39.9491,39.9832,16800.0
2014-01-27 12:55:00,58.67,58.67,58.52,58.56,30300.0,39.9628,39.9628,39.8606,39.8878,30300.0
2014-01-27 13:00:00,58.55,58.55,58.46,58.51,56600.0,39.881,39.881,39.8197,39.8538,56600.0
2014-01-27 13:05:00,58.52,58.6,58.48,58.56,23200.0,39.8606,39.9151,39.8333,39.8878,23200.0
2014-01-27 13:10:00,58.56,58.6,58.52,58.56,24300.0,39.8878,39.9151,39.8606,39.8878,24300.0
2014-01-27 13:15:00,58.58,58.69,58.58,58.59,36000.0,39.9015,39.9764,39.9015,39.9083,36000.0
2014-01-27 13:20:00,58.6,58.66,58.6,58.6,21400.0,39.9151,39.9559,39.9151,39.9151,21400.0
2014-01-27 13:25:00,58.6,58.66,58.59,58.63,16300.0,39.9151,39.9559,39.9083,39.9355,16300.0
2014-01-27 13:30:00,58.63,58.66,58.57,58.58,22500.0,39.9355,39.9559,39.8946,39.9015,22500.0
2014-01-27 13:35:00,58.58,58.68,58.56,58.65,17400.0,39.9015,39.9696,39.8878,39.9491,17400.0
2014-01-27 13:40:00,58.63,58.77,58.62,58.77,32700.0,39.9355,40.0309,39.9287,40.0309,32700.0
2014-01-27 13:45:00,58.76,58.82,58.71,58.8,23800.0,40.0241,40.0649,39.99,40.0513,23800.0
2014-01-27 13:50:00,58.79,58.82,58.77,58.78,40300.0,40.0445,40.0649,40.0309,40.0377,40300.0
2014-01-27 13:55:00,58.78,58.79,58.71,58.71,23300.0,40.0377,40.0445,39.99,39.99,23300.0
2014-01-27 14:00:00,58.72,58.81,58.71,58.74,34400.0,39.9968,40.0581,39.99,40.0104,34400.0
2014-01-27 14:05:00,58.74,58.76,58.7,58.7,22500.0,40.0104,40.0241,39.9832,39.9832,22500.0
2014-01-27 14:10:00,58.69,58.81,58.68,58.81,19000.0,39.9764,40.0581,39.9696,40.0581,19000.0
2014-01-27 14:15:00,58.78,58.84,58.77,58.8,29600.0,40.0377,40.0786,40.0309,40.0513,29600.0
2014-01-27 14:20:00,58.82,58.86,58.8,58.86,20200.0,40.0649,40.0922,40.0513,40.0922,20200.0
2014-01-27 14:25:00,58.85,58.92,58.84,58.92,24700.0,40.0854,40.133,40.0786,40.133,24700.0
2014-01-27 14:30:00,58.92,58.98,58.89,58.98,19700.0,40.133,40.1739,40.1126,40.1739,19700.0
2014-01-27 14:35:00,58.99,59.13,58.98,59.13,29000.0,40.1807,40.2761,40.1739,40.2761,29000.0
2014-01-27 14:40:00,59.12,59.12,59.01,59.05,22200.0,40.2693,40.2693,40.1943,40.2216,22200.0
2014-01-27 14:45:00,59.04,59.05,59.0,59.04,15400.0,40.2148,40.2216,40.1875,40.2148,15400.0
2014-01-27 14:50:00,59.04,59.12,59.03,59.08,16800.0,40.2148,40.2693,40.208,40.242,16800.0
2014-01-27 14:55:00,59.1,59.18,59.09,59.16,22100.0,40.2556,40.3101,40.2488,40.2965,22100.0
2014-01-27 15:00:00,59.15,59.17,59.11,59.15,27400.0,40.2897,40.3033,40.2625,40.2897,27400.0
2014-01-27 15:05:00,59.15,59.22,59.12,59.21,40700.0,40.2897,40.3374,40.2693,40.3306,40700.0
2014-01-27 15:10:00,59.21,59.28,59.19,59.27,29200.0,40.3306,40.3783,40.317,40.3714,29200.0
2014-01-27 15:15:00,59.28,59.29,59.25,59.26,41500.0,40.3783,40.3851,40.3578,40.3646,41500.0
2014-01-27 15:20:00,59.25,59.25,59.12,59.15,113200.0,40.3578,40.3578,40.2693,40.2897,113200.0
2014-01-27 15:25:00,59.16,59.16,59.07,59.09,68700.0,40.2965,40.2965,40.2352,40.2488,68700.0
2014-01-27 15:30:00,59.08,59.1,58.98,58.98,82200.0,40.242,40.2556,40.1739,40.1739,82200.0
2014-01-27 15:35:00,58.98,59.05,58.92,59.02,48700.0,40.1739,40.2216,40.133,40.2012,48700.0
2014-01-27 15:40:00,59.03,59.05,58.89,58.93,40200.0,40.208,40.2216,40.1126,40.1399,40200.0
2014-01-27 15:45:00,58.92,58.93,58.83,58.84,58400.0,40.133,40.1399,40.0717,40.0786,58400.0
2014-01-27 15:50:00,58.84,58.86,58.72,58.73,107600.0,40.0786,40.0922,39.9968,40.0036,107600.0
2014-01-27 15:55:00,58.72,58.77,58.67,58.68,177400.0,39.9968,40.0309,39.9628,39.9696,177400.0
2014-01-28 09:30:00,58.91,59.15,58.82,58.94,46600.0,40.1262,40.2897,40.0649,40.1467,46600.0
2014-01-28 09:35:00,58.86,58.94,58.76,58.9,29800.0,40.0922,40.1467,40.0241,40.1194,29800.0
2014-01-28 09:40:00,58.86,58.96,58.75,58.85,24000.0,40.0922,40.1603,40.0172,40.0854,24000.0
2014-01-28 09:45:00,58.87,59.17,58.86,59.16,58100.0,40.099,40.3033,40.0922,40.2965,58100.0
2014-01-28 09:50:00,59.16,59.35,59.15,59.22,62000.0,40.2965,40.4259,40.2897,40.3374,62000.0
2014-01-28 09:55:00,59.21,59.26,59.06,59.09,16900.0,40.3306,40.3646,40.2284,40.2488,16900.0
2014-01-28 10:00:00,59.06,59.3,59.05,59.28,31200.0,40.2284,40.3919,40.2216,40.3783,31200.0
2014-01-28 10:05:00,59.28,59.33,59.21,59.22,24500.0,40.3783,40.4123,40.3306,40.3374,24500.0
2014-01-28 10:10:00,59.23,59.23,59.0,59.03,12900.0,40.3442,40.3442,40.1875,40.208,12900.0
2014-01-28 10:15:00,59.01,59.01,58.91,58.92,18000.0,40.1943,40.1943,40.1262,40.133,18000.0
2014-01-28 10:20:00,58.9,59.1,58.89,59.07,27000.0,40.1194,40.2556,40.1126,40.2352,27000.0
2014-01-28 10:25:00,59.07,59.07,58.97,59.01,20200.0,40.2352,40.2352,40.1671,40.1943,20200.0
2014-01-28 10:30:00,59.0,59.07,58.96,59.07,10800.0,40.1875,40.2352,40.1603,40.2352,10800.0
2014-01-28 10:35:00,59.07,59.12,59.0,59.03,15900.0,40.2352,40.2693,40.1875,40.208,15900.0
2014-01-28 10:40:00,59.03,59.06,58.98,58.99,14200.0,40.208,40.2284,40.1739,40.1807,14200.0
2014-01-28 10:45:00,59.01,59.13,59.01,59.07,12100.0,40.1943,40.2761,40.1943,40.2352,12100.0
2014-01-28 10:50:00,59.1,59.1,59.02,59.05,8500.0,40.2556,40.2556,40.2012,40.2216,8500.0
2014-01-28 10:55:00,59.05,59.21,59.05,59.15,12800.0,40.2216,40.3306,40.2216,40.2897,12800.0
2014-01-28 11:00:00,59.15,59.26,59.15,59.17,20100.0,40.2897,40.3646,40.2897,40.3033,20100.0
2014-01-28 11:05:00,59.15,59.2,59.11,59.17,30300.0,40.2897,40.3238,40.2625,40.3033,30300.0
2014-01-28 11:10:00,59.17,59.17,59.07,59.1,20700.0,40.3033,40.3033,40.2352,40.2556,20700.0
2014-01-28 11:15:00,59.1,59.1,58.97,59.0,17500.0,40.2556,40.2556,40.1671,40.1875,17500.0
2014-01-28 11:20:00,59.01,59.07,59.01,59.07,41000.0,40.1943,40.2352,40.1943,40.2352,41000.0
2014-01-28 11:25:00,59.07,59.19,59.07,59.19,34800.0,40.2352,40.317,40.2352,40.317,34800.0
2014-01-28 11:30:00,59.19,59.3,59.19,59.29,22200.0,40.317,40.3919,40.317,40.3851,22200.0
2014-01-28 11:35:00,59.29,59.33,59.19,59.19,18500.0,40.3851,40.4123,40.317,40.317,18500.0
2014-01-28 11:40:00,59.18,59.2,59.12,59.13,37000.0,40.3101,40.3238,40.2693,40.2761,37000.0
2014-01-28 11:45:00,59.13,59.13,59.05,59.06,17700.0,40.2761,40.2761,40.2216,40.2284,17700.0
2014-01-28 11:50:00,59.06,59.15,59.06,59.13,36500.0,40.2284,40.2897,40.2284,40.2761,36500.0
2014-01-28 11:55:00,59.13,59.23,59.11,59.19,14400.0,40.2761,40.3442,40.2625,40.317,14400.0
2014-01-28 12:00:00,59.19,59.19,59.08,59.13,16300.0,40.317,40.317,40.242,40.2761,16300.0
2014-01-28 12:05:00,59.13,59.25,59.13,59.2,15100.0,40.2761,40.3578,40.2761,40.3238,15100.0
2014-01-28 12:10:00,59.21,59.21,59.14,59.17,9000.0,40.3306,40.3306,40.2829,40.3033,9000.0
2014-01-28 12:15:00,59.17,59.24,59.17,59.22,26700.0,40.3033,40.351,40.3033,40.3374,26700.0
2014-01-28 12:20:00,59.22,59.39,59.22,59.39,28200.0,40.3374,40.4532,40.3374,40.4532,28200.0
2014-01-28 12:25:00,59.39,59.46,59.39,59.46,55200.0,40.4532,40.5009,40.4532,40.5009,55200.0
2014-01-28 12:30:00,59.47,59.52,59.43,59.5,29800.0,40.5077,40.5417,40.4804,40.5281,29800.0
2014-01-28 12:35:00,59.5,59.5,59.36,59.36,14600.0,40.5281,40.5281,40.4327,40.4327,14600.0
2014-01-28 12:40:00,59.37,59.38,59.3,59.34,10900.0,40.4396,40.4464,40.3919,40.4191,10900.0
2014-01-28 12:45:00,59.34,59.39,59.32,59.32,14800.0,40.4191,40.4532,40.4055,40.4055,14800.0
2014-01-28 12:50:00,59.33,59.33,59.21,59.25,21500.0,40.4123,40.4123,40.3306,40.3578,21500.0
2014-01-28 12:55:00,59.23,59.25,59.2,59.25,23600.0,40.3442,40.3578,40.3238,40.3578,23600.0
2014-01-28 13:00:00,59.27,59.29,59.23,59.24,34200.0,40.3714,40.3851,40.3442,40.351,34200.0
2014-01-28 13:05:00,59.25,59.25,59.16,59.19,31500.0,40.3578,40.3578,40.2965,40.317,31500.0
2014-01-28 13:10:00,59.21,59.28,59.21,59.27,9900.0,40.3306,40.3783,40.3306,40.3714,9900.0
2014-01-28 13:15:00,59.27,59.37,59.25,59.37,16200.0,40.3714,40.4396,40.3578,40.4396,16200.0
2014-01-28 13:20:00,59.38,59.4,59.37,59.37,12700.0,40.4464,40.46,40.4396,40.4396,12700.0
2014-01-28 13:25:00,59.39,59.46,59.39,59.46,23900.0,40.4532,40.5009,40.4532,40.5009,23900.0
2014-01-28 13:30:00,59.45,59.45,59.39,59.41,12200.0,40.4941,40.4941,40.4532,40.4668,12200.0
2014-01-28 13:35:00,59.42,59.42,59.27,59.3,14900.0,40.4736,40.4736,40.3714,40.3919,14900.0
2014-01-28 13:40:00,59.31,59.36,59.28,59.29,32400.0,40.3987,40.4327,40.3783,40.3851,32400.0
2014-01-28 13:45:00,59.3,59.34,59.23,59.23,16400.0,40.3919,40.4191,40.3442,40.3442,16400.0
2014-01-28 13:50:00,59.21,59.25,59.21,59.22,14700.0,40.3306,40.3578,40.3306,40.3374,14700.0
2014-01-28 13:55:00,59.23,59.26,59.19,59.22,14200.0,40.3442,40.3646,40.317,40.3374,14200.0
2014-01-28 14:00:00,59.22,59.23,59.14,59.16,19500.0,40.3374,40.3442,40.2829,40.2965,19500.0
2014-01-28 14:05:00,59.15,59.22,59.15,59.2,13000.0,40.2897,40.3374,40.2897,40.3238,13000.0
2014-01-28 14:10:00,59.21,59.26,59.17,59.26,11600.0,40.3306,40.3646,40.3033,40.3646,11600.0
2014-01-28 14:15:00,59.26,59.31,59.24,59.29,14000.0,40.3646,40.3987,40.351,40.3851,14000.0
2014-01-28 14:20:00,59.29,59.37,59.29,59.34,20800.0,40.3851,40.4396,40.3851,40.4191,20800.0
2014-01-28 14:25:00,59.35,59.35,59.26,59.26,17200.0,40.4259,40.4259,40.3646,40.3646,17200.0
2014-01-28 14:30:00,59.27,59.34,59.26,59.32,23600.0,40.3714,40.4191,40.3646,40.4055,23600.0
2014-01-28 14:35:00,59.33,59.34,59.31,59.34,17300.0,40.4123,40.4191,40.3987,40.4191,17300.0
2014-01-28 14:40:00,59.34,59.37,59.28,59.29,24200.0,40.4191,40.4396,40.3783,40.3851,24200.0
2014-01-28 14:45:00,59.29,59.34,59.29,59.32,18200.0,40.3851,40.4191,40.3851,40.4055,18200.0
2014-01-28 14:50:00,59.32,59.34,59.31,59.34,20300.0,40.4055,40.4191,40.3987,40.4191,20300.0
2014-01-28 14:55:00,59.33,59.36,59.32,59.34,22000.0,40.4123,40.4327,40.4055,40.4191,22000.0
2014-01-28 15:00:00,59.35,59.37,59.29,59.29,17400.0,40.4259,40.4396,40.3851,40.3851,17400.0
2014-01-28 15:05:00,59.28,59.29,59.21,59.23,22900.0,40.3783,40.3851,40.3306,40.3442,22900.0
2014-01-28 15:10:00,59.23,59.25,59.2,59.24,21900.0,40.3442,40.3578,40.3238,40.351,21900.0
2014-01-28 15:15:00,59.23,59.28,59.22,59.27,28300.0,40.3442,40.3783,40.3374,40.3714,28300.0
2014-01-28 15:20:00,59.26,59.27,59.24,59.26,23100.0,40.3646,40.3714,40.351,40.3646,23100.0
2014-01-28 15:25:00,59.27,59.27,59.23,59.24,19600.0,40.3714,40.3714,40.3442,40.351,19600.0
2014-01-28 15:30:00,59.25,59.29,59.23,59.28,44200.0,40.3578,40.3851,40.3442,40.3783,44200.0
2014-01-28 15:35:00,59.29,59.32,59.28,59.29,30400.0,40.3851,40.4055,40.3783,40.3851,30400.0
2014-01-28 15:40:00,59.29,59.3,59.25,59.28,48300.0,40.3851,40.3919,40.3578,40.3783,48300.0
2014-01-28 15:45:00,59.29,59.33,59.26,59.3,88900.0,40.3851,40.4123,40.3646,40.3919,88900.0
2014-01-28 15:50:00,59.29,59.33,59.27,59.28,119600.0,40.3851,40.4123,40.3714,40.3783,119600.0
2014-01-28 15:55:00,59.28,59.3,59.26,59.28,190100.0,40.3783,40.3919,40.3646,40.3783,190100.0
2014-01-29 09:30:00,58.71,58.79,58.5,58.74,101700.0,39.99,40.0445,39.847,40.0104,101700.0
2014-01-29 09:35:00,58.68,58.71,58.21,58.4,140600.0,39.9696,39.99,39.6494,39.7788,140600.0
2014-01-29 09:40:00,58.4,58.49,58.27,58.49,68700.0,39.7788,39.8402,39.6903,39.8402,68700.0
2014-01-29 09:45:00,58.5,58.8,58.48,58.76,51200.0,39.847,40.0513,39.8333,40.0241,51200.0
2014-01-29 09:50:00,58.76,58.85,58.65,58.81,19200.0,40.0241,40.0854,39.9491,40.0581,19200.0
2014-01-29 09:55:00,58.76,58.79,58.57,58.66,19000.0,40.0241,40.0445,39.8946,39.9559,19000.0
2014-01-29 10:00:00,58.67,58.67,58.51,58.55,22700.0,39.9628,39.9628,39.8538,39.881,22700.0
2014-01-29 10:05:00,58.55,58.8,58.5,58.74,27000.0,39.881,40.0513,39.847,40.0104,27000.0
2014-01-29 10:10:00,58.75,58.77,58.51,58.52,14600.0,40.0172,40.0309,39.8538,39.8606,14600.0
2014-01-29 10:15:00,58.53,58.57,58.44,58.52,22600.0,39.8674,39.8946,39.8061,39.8606,22600.0
2014-01-29 10:20:00,58.52,58.58,58.37,58.53,18900.0,39.8606,39.9015,39.7584,39.8674,18900.0
2014-01-29 10:25:00,58.58,58.63,58.51,58.55,16400.0,39.9015,39.9355,39.8538,39.881,16400.0
2014-01-29 10:30:00,58.57,58.61,58.52,58.59,17100.0,39.8946,39.9219,39.8606,39.9083,17100.0
2014-01-29 10:35:00,58.6,58.69,58.59,58.69,14500.0,39.9151,39.9764,39.9083,39.9764,14500.0
2014-01-29 10:40:00,58.65,58.78,58.62,58.73,14500.0,39.9491,40.0377,39.9287,40.0036,14500.0
2014-01-29 10:45:00,58.72,58.78,58.56,58.57,8800.0,39.9968,40.0377,39.8878,39.8946,8800.0
2014-01-29 10:50:00,58.57,58.67,58.54,58.66,14100.0,39.8946,39.9628,39.8742,39.9559,14100.0
2014-01-29 10:55:00,58.66,58.7,58.64,58.68,16400.0,39.9559,39.9832,39.9423,39.9696,16400.0
2014-01-29 11:00:00,58.67,58.79,58.64,58.79,33500.0,39.9628,40.0445,39.9423,40.0445,33500.0
2014-01-29 11:05:00,58.78,58.83,58.74,58.74,10900.0,40.0377,40.0717,40.0104,40.0104,10900.0
2014-01-29 11:10:00,58.76,58.8,58.71,58.74,13000.0,40.0241,40.0513,39.99,40.0104,13000.0
2014-01-29 11:15:00,58.76,58.8,58.63,58.69,24500.0,40.0241,40.0513,39.9355,39.9764,24500.0
2014-01-29 11:20:00,58.69,58.8,58.69,58.78,22300.0,39.9764,40.0513,39.9764,40.0377,22300.0
2014-01-29 11:25:00,58.75,58.84,58.74,58.84,21700.0,40.0172,40.0786,40.0104,40.0786,21700.0
2014-01-29 11:30:00,58.81,58.84,58.75,58.76,9500.0,40.0581,40.0786,40.0172,40.0241,9500.0
2014-01-29 11:35:00,58.77,58.83,58.73,58.79,13200.0,40.0309,40.0717,40.0036,40.0445,13200.0
2014-01-29 11:40:00,58.79,58.8,58.66,58.72,10900.0,40.0445,40.0513,39.9559,39.9968,10900.0
2014-01-29 11:45:00,58.74,58.81,58.7,58.78,12200.0,40.0104,40.0581,39.9832,40.0377,12200.0
2014-01-29 11:50:00,58.78,58.83,58.76,58.8,8400.0,40.0377,40.0717,40.0241,40.0513,8400.0
2014-01-29 11:55:00,58.79,58.83,58.77,58.83,12900.0,40.0445,40.0717,40.0309,40.0717,12900.0
2014-01-29 12:00:00,58.84,58.84,58.77,58.82,17100.0,40.0786,40.0786,40.0309,40.0649,17100.0
2014-01-29 12:05:00,58.81,58.82,58.75,58.77,19100.0,40.0581,40.0649,40.0172,40.0309,19100.0
2014-01-29 12:10:00,58.76,58.76,58.58,58.58,33600.0,40.0241,40.0241,39.9015,39.9015,33600.0
2014-01-29 12:15:00,58.57,58.66,58.5,58.64,12400.0,39.8946,39.9559,39.847,39.9423,12400.0
2014-01-29 12:20:00,58.67,58.71,58.67,58.71,12200.0,39.9628,39.99,39.9628,39.99,12200.0
2014-01-29 12:25:00,58.7,58.71,58.51,58.6,38000.0,39.9832,39.99,39.8538,39.9151,38000.0
2014-01-29 12:30:00,58.61,58.65,58.6,58.62,32900.0,39.9219,39.9491,39.9151,39.9287,32900.0
2014-01-29 12:35:00,58.61,58.65,58.54,58.6,29700.0,39.9219,39.9491,39.8742,39.9151,29700.0
2014-01-29 12:40:00,58.59,58.7,58.58,58.7,11400.0,39.9083,39.9832,39.9015,39.9832,11400.0
2014-01-29 12:45:00,58.72,58.73,58.7,58.73,7300.0,39.9968,40.0036,39.9832,40.0036,7300.0
2014-01-29 12:50:00,58.72,58.75,58.71,58.74,9400.0,39.9968,40.0172,39.99,40.0104,9400.0
2014-01-29 12:55:00,58.75,58.8,58.73,58.78,19600.0,40.0172,40.0513,40.0036,40.0377,19600.0
2014-01-29 13:00:00,58.76,58.76,58.69,58.7,11900.0,40.0241,40.0241,39.9764,39.9832,11900.0
2014-01-29 13:05:00,58.69,58.71,58.64,58.67,8700.0,39.9764,39.99,39.9423,39.9628,8700.0
2014-01-29 13:10:00,58.65,58.73,58.6,58.72,11500.0,39.9491,40.0036,39.9151,39.9968,11500.0
2014-01-29 13:15:00,58.71,58.71,58.66,58.7,20800.0,39.99,39.99,39.9559,39.9832,20800.0
2014-01-29 13:20:00,58.69,58.72,58.68,58.71,12000.0,39.9764,39.9968,39.9696,39.99,12000.0
2014-01-29 13:25:00,58.72,58.75,58.69,58.71,18400.0,39.9968,40.0172,39.9764,39.99,18400.0
2014-01-29 13:30:00,58.71,58.76,58.7,58.76,7400.0,39.99,40.0241,39.9832,40.0241,7400.0
2014-01-29 13:35:00,58.74,58.77,58.7,58.7,6900.0,40.0104,40.0309,39.9832,39.9832,6900.0
2014-01-29 13:40:00,58.69,58.74,58.69,58.72,15200.0,39.9764,40.0104,39.9764,39.9968,15200.0
2014-01-29 13:45:00,58.71,58.81,58.7,58.81,12900.0,39.99,40.0581,39.9832,40.0581,12900.0
2014-01-29 13:50:00,58.8,58.94,58.79,58.93,31600.0,40.0513,40.1467,40.0445,40.1399,31600.0
2014-01-29 13:55:00,58.94,59.08,58.9,59.06,53600.0,40.1467,40.242,40.1194,40.2284,53600.0
2014-01-29 14:00:00,59.03,59.08,58.71,58.96,52500.0,40.208,40.242,39.99,40.1603,52500.0
2014-01-29 14:05:00,58.93,58.93,58.69,58.87,64600.0,40.1399,40.1399,39.9764,40.099,64600.0
2014-01-29 14:10:00,58.88,58.89,58.66,58.81,112500.0,40.1058,40.1126,39.9559,40.0581,112500.0
2014-01-29 14:15:00,58.8,58.84,58.59,58.63,38100.0,40.0513,40.0786,39.9083,39.9355,38100.0
2014-01-29 14:20:00,58.61,58.84,58.61,58.82,28700.0,39.9219,40.0786,39.9219,40.0649,28700.0
2014-01-29 14:25:00,58.8,59.18,58.79,59.17,70000.0,40.0513,40.3101,40.0445,40.3033,70000.0
2014-01-29 14:30:00,59.17,59.38,59.05,59.3,44800.0,40.3033,40.4464,40.2216,40.3919,44800.0
2014-01-29 14:35:00,59.35,59.35,59.26,59.34,29700.0,40.4259,40.4259,40.3646,40.4191,29700.0
2014-01-29 14:40:00,59.36,59.52,59.36,59.52,60000.0,40.4327,40.5417,40.4327,40.5417,60000.0
2014-01-29 14:45:00,59.51,59.57,59.48,59.5,59700.0,40.5349,40.5758,40.5145,40.5281,59700.0
2014-01-29 14:50:00,59.49,59.5,59.31,59.33,28400.0,40.5213,40.5281,40.3987,40.4123,28400.0
2014-01-29 14:55:00,59.31,59.35,59.09,59.09,57600.0,40.3987,40.4259,40.2488,40.2488,57600.0
2014-01-29 15:00:00,59.06,59.15,59.0,59.13,44600.0,40.2284,40.2897,40.1875,40.2761,44600.0
2014-01-29 15:05:00,59.13,59.13,59.05,59.08,27400.0,40.2761,40.2761,40.2216,40.242,27400.0
2014-01-29 15:10:00,59.05,59.11,58.82,58.86,76800.0,40.2216,40.2625,40.0649,40.0922,76800.0
2014-01-29 15:15:00,58.88,58.99,58.84,58.87,57000.0,40.1058,40.1807,40.0786,40.099,57000.0
2014-01-29 15:20:00,58.88,59.15,58.88,59.13,50600.0,40.1058,40.2897,40.1058,40.2761,50600.0
2014-01-29 15:25:00,59.12,59.2,59.03,59.03,26300.0,40.2693,40.3238,40.208,40.208,26300.0
2014-01-29 15:30:00,59.04,59.11,58.93,58.96,45400.0,40.2148,40.2625,40.1399,40.1603,45400.0
2014-01-29 15:35:00,58.97,59.1,58.94,59.07,30800.0,40.1671,40.2556,40.1467,40.2352,30800.0
2014-01-29 15:40:00,59.06,59.14,59.01,59.13,37900.0,40.2284,40.2829,40.1943,40.2761,37900.0
2014-01-29 15:45:00,59.12,59.21,59.07,59.09,103600.0,40.2693,40.3306,40.2352,40.2488,103600.0
2014-01-29 15:50:00,59.07,59.07,59.0,59.05,105100.0,40.2352,40.2352,40.1875,40.2216,105100.0
2014-01-29 15:55:00,59.04,59.05,58.97,59.02,153700.0,40.2148,40.2216,40.1671,40.2012,153700.0
2014-01-30 09:30:00,59.11,59.21,58.82,58.84,67700.0,40.2625,40.3306,40.0649,40.0786,67700.0
2014-01-30 09:35:00,58.82,59.13,58.81,59.02,74700.0,40.0649,40.2761,40.0581,40.2012,74700.0
2014-01-30 09:40:00,59.06,59.46,59.0,59.26,229900.0,40.2284,40.5009,40.1875,40.3646,229900.0
2014-01-30 09:45:00,59.28,59.4,59.1,59.22,81900.0,40.3783,40.46,40.2556,40.3374,81900.0
2014-01-30 09:50:00,59.23,59.26,59.11,59.23,203800.0,40.3442,40.3646,40.2625,40.3442,203800.0
2014-01-30 09:55:00,59.25,59.27,59.21,59.27,52500.0,40.3578,40.3714,40.3306,40.3714,52500.0
2014-01-30 10:00:00,59.27,59.28,59.19,59.27,94200.0,40.3714,40.3783,40.317,40.3714,94200.0
2014-01-30 10:05:00,59.24,59.27,59.2,59.23,60800.0,40.351,40.3714,40.3238,40.3442,60800.0
2014-01-30 10:10:00,59.23,59.26,59.2,59.23,59500.0,40.3442,40.3646,40.3238,40.3442,59500.0
2014-01-30 10:15:00,59.24,59.26,59.19,59.21,62100.0,40.351,40.3646,40.317,40.3306,62100.0
2014-01-30 10:20:00,59.21,59.26,59.2,59.21,52600.0,40.3306,40.3646,40.3238,40.3306,52600.0
2014-01-30 10:25:00,59.19,59.31,59.15,59.22,46600.0,40.317,40.3987,40.2897,40.3374,46600.0
2014-01-30 10:30:00,59.22,59.26,59.16,59.18,90000.0,40.3374,40.3646,40.2965,40.3101,90000.0
2014-01-30 10:35:00,59.18,59.18,59.11,59.17,20800.0,40.3101,40.3101,40.2625,40.3033,20800.0
2014-01-30 10:40:00,59.17,59.22,59.11,59.14,125400.0,40.3033,40.3374,40.2625,40.2829,125400.0
2014-01-30 10:45:00,59.15,59.23,59.13,59.16,45100.0,40.2897,40.3442,40.2761,40.2965,45100.0
2014-01-30 10:50:00,59.16,59.22,59.15,59.16,28600.0,40.2965,40.3374,40.2897,40.2965,28600.0
2014-01-30 10:55:00,59.16,59.16,58.98,58.98,41500.0,40.2965,40.2965,40.1739,40.1739,41500.0
2014-01-30 11:00:00,58.99,58.99,58.88,58.91,20900.0,40.1807,40.1807,40.1058,40.1262,20900.0
2014-01-30 11:05:00,58.89,58.9,58.77,58.77,12400.0,40.1126,40.1194,40.0309,40.0309,12400.0
2014-01-30 11:10:00,58.79,58.91,58.73,58.85,25800.0,40.0445,40.1262,40.0036,40.0854,25800.0
2014-01-30 11:15:00,58.86,59.06,58.83,58.98,56900.0,40.0922,40.2284,40.0717,40.1739,56900.0
2014-01-30 11:20:00,58.98,59.14,58.98,59.09,26700.0,40.1739,40.2829,40.1739,40.2488,26700.0
2014-01-30 11:25:00,59.1,59.18,59.09,59.11,32000.0,40.2556,40.3101,40.2488,40.2625,32000.0
2014-01-30 11:30:00,59.12,59.12,59.02,59.08,54300.0,40.2693,40.2693,40.2012,40.242,54300.0
2014-01-30 11:35:00,59.08,59.26,59.05,59.25,192000.0,40.242,40.3646,40.2216,40.3578,192000.0
2014-01-30 11:40:00,59.24,59.26,59.17,59.21,71600.0,40.351,40.3646,40.3033,40.3306,71600.0
2014-01-30 11:45:00,59.21,59.48,59.19,59.47,40000.0,40.3306,40.5145,40.317,40.5077,40000.0
2014-01-30 11:50:00,59.47,59.47,59.37,59.37,61100.0,40.5077,40.5077,40.4396,40.4396,61100.0
2014-01-30 11:55:00,59.38,59.46,59.38,59.45,35000.0,40.4464,40.5009,40.4464,40.4941,35000.0
2014-01-30 12:00:00,59.45,59.46,59.43,59.45,48400.0,40.4941,40.5009,40.4804,40.4941,48400.0
2014-01-30 12:05:00,59.45,59.98,59.45,59.93,116000.0,40.4941,40.8551,40.4941,40.821,116000.0
2014-01-30 12:10:00,59.93,59.97,59.84,59.84,33000.0,40.821,40.8482,40.7597,40.7597,33000.0
2014-01-30 12:15:00,59.85,59.89,59.77,59.86,17500.0,40.7665,40.7938,40.712,40.7733,17500.0
2014-01-30 12:20:00,59.83,59.9,59.82,59.85,23400.0,40.7529,40.8006,40.7461,40.7665,23400.0
2014-01-30 12:25:00,59.83,59.89,59.81,59.87,26200.0,40.7529,40.7938,40.7393,40.7801,26200.0
2014-01-30 12:30:00,59.88,59.95,59.88,59.94,25400.0,40.7869,40.8346,40.7869,40.8278,25400.0
2014-01-30 12:35:00,59.91,60.0,59.89,60.0,15500.0,40.8074,40.8687,40.7938,40.8687,15500.0
2014-01-30 12:40:00,60.0,60.06,59.98,60.05,99500.0,40.8687,40.9095,40.8551,40.9027,99500.0
2014-01-30 12:45:00,60.05,60.26,60.05,60.26,89000.0,40.9027,41.0458,40.9027,41.0458,89000.0
2014-01-30 12:50:00,60.25,60.5,60.25,60.44,95600.0,41.039,41.2093,41.039,41.1684,95600.0
2014-01-30 12:55:00,60.46,60.5,60.38,60.39,129300.0,41.182,41.2093,41.1275,41.1343,129300.0
2014-01-30 13:00:00,60.39,60.4,60.14,60.19,41000.0,41.1343,41.1411,40.964,40.9981,41000.0
2014-01-30 13:05:00,60.19,60.19,60.07,60.07,24600.0,40.9981,40.9981,40.9164,40.9164,24600.0
2014-01-30 13:10:00,60.05,60.1,59.99,59.99,21200.0,40.9027,40.9368,40.8619,40.8619,21200.0
2014-01-30 13:15:00,59.98,60.02,59.91,59.92,33200.0,40.8551,40.8823,40.8074,40.8142,33200.0
2014-01-30 13:20:00,59.92,59.94,59.86,59.86,22000.0,40.8142,40.8278,40.7733,40.7733,22000.0
2014-01-30 13:25:00,59.86,59.87,59.75,59.75,27800.0,40.7733,40.7801,40.6984,40.6984,27800.0
2014-01-30 13:30:00,59.77,59.81,59.69,59.7,35000.0,40.712,40.7393,40.6575,40.6643,35000.0
2014-01-30 13:35:00,59.7,59.72,59.62,59.62,34400.0,40.6643,40.678,40.6098,40.6098,34400.0
2014-01-30 13:40:00,59.63,59.64,59.5,59.51,55200.0,40.6167,40.6235,40.5281,40.5349,55200.0
2014-01-30 13:45:00,59.51,59.66,59.5,59.64,50600.0,40.5349,40.6371,40.5281,40.6235,50600.0
2014-01-30 13:50:00,59.64,59.68,59.54,59.55,33300.0,40.6235,40.6507,40.5554,40.5622,33300.0
2014-01-30 13:55:00,59.55,59.72,59.55,59.7,51700.0,40.5622,40.678,40.5622,40.6643,51700.0
2014-01-30 14:00:00,59.7,59.73,59.65,59.66,16100.0,40.6643,40.6848,40.6303,40.6371,16100.0
2014-01-30 14:05:00,59.66,59.66,59.56,59.6,13700.0,40.6371,40.6371,40.569,40.5962,13700.0
2014-01-30 14:10:00,59.61,59.63,59.59,59.62,10800.0,40.603,40.6167,40.5894,40.6098,10800.0
2014-01-30 14:15:00,59.6,59.63,59.55,59.57,10600.0,40.5962,40.6167,40.5622,40.5758,10600.0
2014-01-30 14:20:00,59.57,59.57,59.52,59.56,12200.0,40.5758,40.5758,40.5417,40.569,12200.0
2014-01-30 14:25:00,59.56,59.56,59.5,59.53,13500.0,40.569,40.569,40.5281,40.5485,13500.0
2014-01-30 14:30:00,59.54,59.65,59.54,59.65,35400.0,40.5554,40.6303,40.5554,40.6303,35400.0
2014-01-30 14:35:00,59.66,59.76,59.64,59.76,23500.0,40.6371,40.7052,40.6235,40.7052,23500.0
2014-01-30 14:40:00,59.77,59.8,59.71,59.71,26100.0,40.712,40.7325,40.6711,40.6711,26100.0
2014-01-30 14:45:00,59.71,59.73,59.68,59.7,16000.0,40.6711,40.6848,40.6507,40.6643,16000.0
2014-01-30 14:50:00,59.72,59.79,59.71,59.75,9900.0,40.678,40.7256,40.6711,40.6984,9900.0
2014-01-30 14:55:00,59.75,59.78,59.68,59.75,21800.0,40.6984,40.7188,40.6507,40.6984,21800.0
2014-01-30 15:00:00,59.75,59.82,59.68,59.7,58200.0,40.6984,40.7461,40.6507,40.6643,58200.0
2014-01-30 15:05:00,59.71,59.71,59.61,59.64,27900.0,40.6711,40.6711,40.603,40.6235,27900.0
2014-01-30 15:10:00,59.64,59.68,59.63,59.65,19100.0,40.6235,40.6507,40.6167,40.6303,19100.0
2014-01-30 15:15:00,59.66,59.77,59.65,59.73,19600.0,40.6371,40.712,40.6303,40.6848,19600.0
2014-01-30 15:20:00,59.72,59.82,59.71,59.81,24200.0,40.678,40.7461,40.6711,40.7393,24200.0
2014-01-30 15:25:00,59.82,59.83,59.77,59.83,32300.0,40.7461,40.7529,40.712,40.7529,32300.0
2014-01-30 15:30:00,59.82,59.87,59.78,59.78,36100.0,40.7461,40.7801,40.7188,40.7188,36100.0
2014-01-30 15:35:00,59.78,59.79,59.7,59.73,34200.0,40.7188,40.7256,40.6643,40.6848,34200.0
2014-01-30 15:40:00,59.72,59.75,59.7,59.72,25800.0,40.678,40.6984,40.6643,40.678,25800.0
2014-01-30 15:45:00,59.73,59.75,59.61,59.65,66100.0,40.6848,40.6984,40.603,40.6303,66100.0
2014-01-30 15:50:00,59.65,59.7,59.64,59.68,76100.0,40.6303,40.6643,40.6235,40.6507,76100.0
2014-01-30 15:55:00,59.68,59.72,59.59,59.66,200600.0,40.6507,40.678,40.5894,40.6371,200600.0
2014-01-31 09:30:00,58.91,59.01,58.82,58.98,59000.0,40.1262,40.1943,40.0649,40.1739,59000.0
2014-01-31 09:35:00,59.0,59.05,58.8,58.82,33900.0,40.1875,40.2216,40.0513,40.0649,33900.0
2014-01-31 09:40:00,58.81,59.01,58.8,59.01,33600.0,40.0581,40.1943,40.0513,40.1943,33600.0
2014-01-31 09:45:00,59.01,59.27,58.91,59.13,34300.0,40.1943,40.3714,40.1262,40.2761,34300.0
2014-01-31 09:50:00,59.15,59.19,59.07,59.15,67100.0,40.2897,40.317,40.2352,40.2897,67100.0
2014-01-31 09:55:00,59.16,59.25,59.11,59.2,80200.0,40.2965,40.3578,40.2625,40.3238,80200.0
2014-01-31 10:00:00,59.19,59.24,59.13,59.17,35500.0,40.317,40.351,40.2761,40.3033,35500.0
2014-01-31 10:05:00,59.19,59.35,59.16,59.21,21700.0,40.317,40.4259,40.2965,40.3306,21700.0
2014-01-31 10:10:00,59.19,59.21,59.03,59.08,85400.0,40.317,40.3306,40.208,40.242,85400.0
2014-01-31 10:15:00,59.09,59.18,59.03,59.11,123000.0,40.2488,40.3101,40.208,40.2625,123000.0
2014-01-31 10:20:00,59.11,59.18,59.03,59.12,184500.0,40.2625,40.3101,40.208,40.2693,184500.0
2014-01-31 10:25:00,59.12,59.18,59.06,59.16,60000.0,40.2693,40.3101,40.2284,40.2965,60000.0
2014-01-31 10:30:00,59.17,59.31,59.17,59.3,32100.0,40.3033,40.3987,40.3033,40.3919,32100.0
2014-01-31 10:35:00,59.28,59.35,59.25,59.29,18000.0,40.3783,40.4259,40.3578,40.3851,18000.0
2014-01-31 10:40:00,59.29,59.37,59.23,59.3,36000.0,40.3851,40.4396,40.3442,40.3919,36000.0
2014-01-31 10:45:00,59.29,59.36,59.26,59.34,17700.0,40.3851,40.4327,40.3646,40.4191,17700.0
2014-01-31 10:50:00,59.37,59.46,59.34,59.38,34400.0,40.4396,40.5009,40.4191,40.4464,34400.0
2014-01-31 10:55:00,59.37,59.38,59.19,59.2,23200.0,40.4396,40.4464,40.317,40.3238,23200.0
2014-01-31 11:00:00,59.23,59.27,59.15,59.26,25000.0,40.3442,40.3714,40.2897,40.3646,25000.0
2014-01-31 11:05:00,59.27,59.45,59.25,59.44,20300.0,40.3714,40.4941,40.3578,40.4872,20300.0
2014-01-31 11:10:00,59.43,59.43,59.3,59.31,10400.0,40.4804,40.4804,40.3919,40.3987,10400.0
2014-01-31 11:15:00,59.32,59.39,59.27,59.27,18300.0,40.4055,40.4532,40.3714,40.3714,18300.0
2014-01-31 11:20:00,59.31,59.34,59.27,59.29,16100.0,40.3987,40.4191,40.3714,40.3851,16100.0
2014-01-31 11:25:00,59.3,59.42,59.24,59.38,27900.0,40.3919,40.4736,40.351,40.4464,27900.0
2014-01-31 11:30:00,59.41,59.46,59.34,59.37,26600.0,40.4668,40.5009,40.4191,40.4396,26600.0
2014-01-31 11:35:00,59.38,59.42,59.33,59.39,29600.0,40.4464,40.4736,40.4123,40.4532,29600.0
2014-01-31 11:40:00,59.39,59.43,59.37,59.39,9000.0,40.4532,40.4804,40.4396,40.4532,9000.0
2014-01-31 11:45:00,59.4,59.53,59.4,59.53,36700.0,40.46,40.5485,40.46,40.5485,36700.0
2014-01-31 11:50:00,59.53,59.56,59.48,59.56,10700.0,40.5485,40.569,40.5145,40.569,10700.0
2014-01-31 11:55:00,59.56,59.58,59.47,59.55,76800.0,40.569,40.5826,40.5077,40.5622,76800.0
2014-01-31 12:00:00,59.56,59.62,59.51,59.53,38800.0,40.569,40.6098,40.5349,40.5485,38800.0
2014-01-31 12:05:00,59.51,59.68,59.45,59.64,19600.0,40.5349,40.6507,40.4941,40.6235,19600.0
2014-01-31 12:10:00,59.67,59.75,59.64,59.68,9400.0,40.6439,40.6984,40.6235,40.6507,9400.0
2014-01-31 12:15:00,59.68,59.71,59.62,59.64,11600.0,40.6507,40.6711,40.6098,40.6235,11600.0
2014-01-31 12:20:00,59.67,59.72,59.66,59.66,7400.0,40.6439,40.678,40.6371,40.6371,7400.0
2014-01-31 12:25:00,59.62,59.63,59.54,59.61,14600.0,40.6098,40.6167,40.5554,40.603,14600.0
2014-01-31 12:30:00,59.61,59.61,59.43,59.53,17000.0,40.603,40.603,40.4804,40.5485,17000.0
2014-01-31 12:35:00,59.54,59.61,59.49,59.57,12100.0,40.5554,40.603,40.5213,40.5758,12100.0
2014-01-31 12:40:00,59.57,59.65,59.52,59.64,7800.0,40.5758,40.6303,40.5417,40.6235,7800.0
2014-01-31 12:45:00,59.65,59.7,59.63,59.63,25200.0,40.6303,40.6643,40.6167,40.6167,25200.0
2014-01-31 12:50:00,59.63,59.68,59.61,59.68,14100.0,40.6167,40.6507,40.603,40.6507,14100.0
2014-01-31 12:55:00,59.67,59.68,59.55,59.55,21100.0,40.6439,40.6507,40.5622,40.5622,21100.0
2014-01-31 13:00:00,59.56,59.64,59.51,59.56,21300.0,40.569,40.6235,40.5349,40.569,21300.0
2014-01-31 13:05:00,59.52,59.58,59.45,59.55,35200.0,40.5417,40.5826,40.4941,40.5622,35200.0
2014-01-31 13:10:00,59.56,59.66,59.52,59.66,15900.0,40.569,40.6371,40.5417,40.6371,15900.0
2014-01-31 13:15:00,59.67,59.67,59.55,59.56,16400.0,40.6439,40.6439,40.5622,40.569,16400.0
2014-01-31 13:20:00,59.53,59.62,59.53,59.58,17100.0,40.5485,40.6098,40.5485,40.5826,17100.0
2014-01-31 13:25:00,59.59,59.65,59.55,59.64,11300.0,40.5894,40.6303,40.5622,40.6235,11300.0
2014-01-31 13:30:00,59.65,59.7,59.6,59.61,15000.0,40.6303,40.6643,40.5962,40.603,15000.0
2014-01-31 13:35:00,59.62,59.67,59.58,59.62,26600.0,40.6098,40.6439,40.5826,40.6098,26600.0
2014-01-31 13:40:00,59.63,59.65,59.54,59.54,27800.0,40.6167,40.6303,40.5554,40.5554,27800.0
2014-01-31 13:45:00,59.55,59.68,59.55,59.66,18900.0,40.5622,40.6507,40.5622,40.6371,18900.0
2014-01-31 13:50:00,59.66,59.75,59.66,59.68,23000.0,40.6371,40.6984,40.6371,40.6507,23000.0
2014-01-31 13:55:00,59.69,59.69,59.61,59.68,22400.0,40.6575,40.6575,40.603,40.6507,22400.0
2014-01-31 14:00:00,59.69,59.75,59.65,59.7,27600.0,40.6575,40.6984,40.6303,40.6643,27600.0
2014-01-31 14:05:00,59.69,59.73,59.64,59.67,26600.0,40.6575,40.6848,40.6235,40.6439,26600.0
2014-01-31 14:10:00,59.67,59.75,59.67,59.72,24000.0,40.6439,40.6984,40.6439,40.678,24000.0
2014-01-31 14:15:00,59.73,59.75,59.66,59.68,29600.0,40.6848,40.6984,40.6371,40.6507,29600.0
2014-01-31 14:20:00,59.68,59.72,59.66,59.69,17300.0,40.6507,40.678,40.6371,40.6575,17300.0
2014-01-31 14:25:00,59.68,59.71,59.65,59.67,18600.0,40.6507,40.6711,40.6303,40.6439,18600.0
2014-01-31 14:30:00,59.68,59.73,59.62,59.64,14800.0,40.6507,40.6848,40.6098,40.6235,14800.0
2014-01-31 14:35:00,59.63,59.63,59.55,59.57,94300.0,40.6167,40.6167,40.5622,40.5758,94300.0
2014-01-31 14:40:00,59.57,59.65,59.56,59.65,21500.0,40.5758,40.6303,40.569,40.6303,21500.0
2014-01-31 14:45:00,59.64,59.66,59.63,59.65,16400.0,40.6235,40.6371,40.6167,40.6303,16400.0
2014-01-31 14:50:00,59.64,59.66,59.53,59.55,31300.0,40.6235,40.6371,40.5485,40.5622,31300.0
2014-01-31 14:55:00,59.56,59.63,59.54,59.59,19900.0,40.569,40.6167,40.5554,40.5894,19900.0
2014-01-31 15:00:00,59.58,59.67,59.52,59.66,61300.0,40.5826,40.6439,40.5417,40.6371,61300.0
2014-01-31 15:05:00,59.65,59.66,59.57,59.57,48800.0,40.6303,40.6371,40.5758,40.5758,48800.0
2014-01-31 15:10:00,59.57,59.6,59.49,59.5,42400.0,40.5758,40.5962,40.5213,40.5281,42400.0
2014-01-31 15:15:00,59.49,59.52,59.35,59.38,38200.0,40.5213,40.5417,40.4259,40.4464,38200.0
2014-01-31 15:20:00,59.39,59.46,59.33,59.46,30700.0,40.4532,40.5009,40.4123,40.5009,30700.0
2014-01-31 15:25:00,59.47,59.5,59.39,59.45,38400.0,40.5077,40.5281,40.4532,40.4941,38400.0
2014-01-31 15:30:00,59.45,59.53,59.44,59.48,29800.0,40.4941,40.5485,40.4872,40.5145,29800.0
2014-01-31 15:35:00,59.49,59.52,59.38,59.41,34700.0,40.5213,40.5417,40.4464,40.4668,34700.0
2014-01-31 15:40:00,59.4,59.46,59.35,59.41,53800.0,40.46,40.5009,40.4259,40.4668,53800.0
2014-01-31 15:45:00,59.39,59.43,59.3,59.42,89200.0,40.4532,40.4804,40.3919,40.4736,89200.0
2014-01-31 15:50:00,59.42,59.42,59.35,59.35,87000.0,40.4736,40.4736,40.4259,40.4259,87000.0
2014-01-31 15:55:00,59.35,59.36,59.18,59.23,153800.0,40.4259,40.4327,40.3101,40.3442,153800.0
2014-02-03 09:30:00,59.19,59.44,59.02,59.39,119500.0,40.317,40.4872,40.2012,40.4532,119500.0
2014-02-03 09:35:00,59.43,59.63,59.2,59.2,133900.0,40.4804,40.6167,40.3238,40.3238,133900.0
2014-02-03 09:40:00,59.22,59.22,59.03,59.06,137400.0,40.3374,40.3374,40.208,40.2284,137400.0
2014-02-03 09:45:00,59.07,59.23,58.98,59.02,39300.0,40.2352,40.3442,40.1739,40.2012,39300.0
2014-02-03 09:50:00,59.06,59.2,59.06,59.18,12200.0,40.2284,40.3238,40.2284,40.3101,12200.0
2014-02-03 09:55:00,59.16,59.22,59.07,59.07,20000.0,40.2965,40.3374,40.2352,40.2352,20000.0
2014-02-03 10:00:00,59.07,59.08,58.86,58.99,46900.0,40.2352,40.242,40.0922,40.1807,46900.0
2014-02-03 10:05:00,59.01,59.05,58.91,59.0,19300.0,40.1943,40.2216,40.1262,40.1875,19300.0
2014-02-03 10:10:00,58.96,58.98,58.7,58.73,39100.0,40.1603,40.1739,39.9832,40.0036,39100.0
2014-02-03 10:15:00,58.72,58.81,58.58,58.61,25000.0,39.9968,40.0581,39.9015,39.9219,25000.0
2014-02-03 10:20:00,58.58,58.75,58.55,58.66,24500.0,39.9015,40.0172,39.881,39.9559,24500.0
2014-02-03 10:25:00,58.64,58.74,58.61,58.72,28600.0,39.9423,40.0104,39.9219,39.9968,28600.0
2014-02-03 10:30:00,58.73,58.75,58.7,58.72,38000.0,40.0036,40.0172,39.9832,39.9968,38000.0
2014-02-03 10:35:00,58.71,58.88,58.7,58.88,30600.0,39.99,40.1058,39.9832,40.1058,30600.0
2014-02-03 10:40:00,58.87,58.95,58.82,58.92,45900.0,40.099,40.1535,40.0649,40.133,45900.0
2014-02-03 10:45:00,58.91,58.96,58.81,58.84,15600.0,40.1262,40.1603,40.0581,40.0786,15600.0
2014-02-03 10:50:00,58.84,58.85,58.76,58.76,20000.0,40.0786,40.0854,40.0241,40.0241,20000.0
2014-02-03 10:55:00,58.75,58.83,58.75,58.78,23300.0,40.0172,40.0717,40.0172,40.0377,23300.0
2014-02-03 11:00:00,58.77,58.8,58.71,58.74,22200.0,40.0309,40.0513,39.99,40.0104,22200.0
2014-02-03 11:05:00,58.72,58.73,58.63,58.67,54700.0,39.9968,40.0036,39.9355,39.9628,54700.0
2014-02-03 11:10:00,58.67,58.7,58.54,58.59,80800.0,39.9628,39.9832,39.8742,39.9083,80800.0
2014-02-03 11:15:00,58.59,58.68,58.51,58.65,44700.0,39.9083,39.9696,39.8538,39.9491,44700.0
2014-02-03 11:20:00,58.65,58.65,58.51,58.54,41100.0,39.9491,39.9491,39.8538,39.8742,41100.0
2014-02-03 11:25:00,58.52,58.6,58.43,58.45,51500.0,39.8606,39.9151,39.7993,39.8129,51500.0
2014-02-03 11:30:00,58.44,58.6,58.39,58.58,34400.0,39.8061,39.9151,39.772,39.9015,34400.0
2014-02-03 11:35:00,58.57,58.57,58.39,58.46,25900.0,39.8946,39.8946,39.772,39.8197,25900.0
2014-02-03 11:40:00,58.48,58.54,58.44,58.44,25700.0,39.8333,39.8742,39.8061,39.8061,25700.0
2014-02-03 11:45:00,58.45,58.5,58.38,58.43,33400.0,39.8129,39.847,39.7652,39.7993,33400.0
2014-02-03 11:50:00,58.43,58.52,58.41,58.5,41500.0,39.7993,39.8606,39.7857,39.847,41500.0
2014-02-03 11:55:00,58.51,58.53,58.41,58.43,42700.0,39.8538,39.8674,39.7857,39.7993,42700.0
2014-02-03 12:00:00,58.42,58.42,58.35,58.36,54200.0,39.7925,39.7925,39.7448,39.7516,54200.0
2014-02-03 12:05:00,58.35,58.5,58.35,58.46,50500.0,39.7448,39.847,39.7448,39.8197,50500.0
2014-02-03 12:10:00,58.46,58.64,58.46,58.63,80300.0,39.8197,39.9423,39.8197,39.9355,80300.0
2014-02-03 12:15:00,58.63,58.67,58.52,58.6,40400.0,39.9355,39.9628,39.8606,39.9151,40400.0
2014-02-03 12:20:00,58.61,58.69,58.51,58.67,53300.0,39.9219,39.9764,39.8538,39.9628,53300.0
2014-02-03 12:25:00,58.66,58.73,58.57,58.63,49600.0,39.9559,40.0036,39.8946,39.9355,49600.0
2014-02-03 12:30:00,58.63,58.63,58.53,58.53,29900.0,39.9355,39.9355,39.8674,39.8674,29900.0
2014-02-03 12:35:00,58.52,58.53,58.41,58.45,40900.0,39.8606,39.8674,39.7857,39.8129,40900.0
2014-02-03 12:40:00,58.42,58.54,58.4,58.52,23300.0,39.7925,39.8742,39.7788,39.8606,23300.0
2014-02-03 12:45:00,58.48,58.5,58.41,58.44,37000.0,39.8333,39.847,39.7857,39.8061,37000.0
2014-02-03 12:50:00,58.44,58.45,58.38,58.44,33600.0,39.8061,39.8129,39.7652,39.8061,33600.0
2014-02-03 12:55:00,58.43,58.49,58.37,58.37,19500.0,39.7993,39.8402,39.7584,39.7584,19500.0
2014-02-03 13:00:00,58.38,58.41,58.35,58.37,40500.0,39.7652,39.7857,39.7448,39.7584,40500.0
2014-02-03 13:05:00,58.37,58.46,58.35,58.37,23600.0,39.7584,39.8197,39.7448,39.7584,23600.0
2014-02-03 13:10:00,58.39,58.44,58.35,58.42,18900.0,39.772,39.8061,39.7448,39.7925,18900.0
2014-02-03 13:15:00,58.41,58.43,58.33,58.35,26400.0,39.7857,39.7993,39.7312,39.7448,26400.0
2014-02-03 13:20:00,58.35,58.42,58.35,58.37,22800.0,39.7448,39.7925,39.7448,39.7584,22800.0
2014-02-03 13:25:00,58.38,58.4,58.25,58.25,57400.0,39.7652,39.7788,39.6767,39.6767,57400.0
2014-02-03 13:30:00,58.24,58.24,58.16,58.17,89900.0,39.6699,39.6699,39.6154,39.6222,89900.0
2014-02-03 13:35:00,58.17,58.19,58.12,58.18,47000.0,39.6222,39.6358,39.5881,39.629,47000.0
2014-02-03 13:40:00,58.17,58.21,58.11,58.15,32900.0,39.6222,39.6494,39.5813,39.6086,32900.0
2014-02-03 13:45:00,58.14,58.14,57.88,57.98,88300.0,39.6018,39.6018,39.4247,39.4928,88300.0
2014-02-03 13:50:00,57.97,58.03,57.91,57.96,31300.0,39.486,39.5268,39.4451,39.4791,31300.0
2014-02-03 13:55:00,57.95,58.08,57.94,57.97,29400.0,39.4723,39.5609,39.4655,39.486,29400.0
2014-02-03 14:00:00,57.96,58.0,57.89,57.96,59100.0,39.4791,39.5064,39.4315,39.4791,59100.0
2014-02-03 14:05:00,57.96,58.01,57.92,57.93,32400.0,39.4791,39.5132,39.4519,39.4587,32400.0
2014-02-03 14:10:00,57.93,57.99,57.82,57.83,72400.0,39.4587,39.4996,39.3838,39.3906,72400.0
2014-02-03 14:15:00,57.85,57.94,57.82,57.91,63600.0,39.4042,39.4655,39.3838,39.4451,63600.0
2014-02-03 14:20:00,57.91,57.93,57.85,57.86,136100.0,39.4451,39.4587,39.4042,39.411,136100.0
2014-02-03 14:25:00,57.86,57.9,57.76,57.9,49900.0,39.411,39.4383,39.3429,39.4383,49900.0
2014-02-03 14:30:00,57.88,57.97,57.84,57.84,26700.0,39.4247,39.486,39.3974,39.3974,26700.0
2014-02-03 14:35:00,57.84,57.9,57.83,57.87,29600.0,39.3974,39.4383,39.3906,39.4178,29600.0
2014-02-03 14:40:00,57.87,57.92,57.81,57.84,30800.0,39.4178,39.4519,39.377,39.3974,30800.0
2014-02-03 14:45:00,57.82,57.86,57.8,57.84,18400.0,39.3838,39.411,39.3702,39.3974,18400.0
2014-02-03 14:50:00,57.85,57.86,57.76,57.79,38300.0,39.4042,39.411,39.3429,39.3634,38300.0
2014-02-03 14:55:00,57.78,57.82,57.7,57.7,36200.0,39.3565,39.3838,39.302,39.302,36200.0
2014-02-03 15:00:00,57.69,57.79,57.67,57.76,29300.0,39.2952,39.3634,39.2816,39.3429,29300.0
2014-02-03 15:05:00,57.76,57.85,57.73,57.85,43400.0,39.3429,39.4042,39.3225,39.4042,43400.0
2014-02-03 15:10:00,57.86,57.91,57.8,57.89,67500.0,39.411,39.4451,39.3702,39.4315,67500.0
2014-02-03 15:15:00,57.89,57.97,57.88,57.95,52300.0,39.4315,39.486,39.4247,39.4723,52300.0
2014-02-03 15:20:00,57.95,57.98,57.84,57.88,59800.0,39.4723,39.4928,39.3974,39.4247,59800.0
2014-02-03 15:25:00,57.88,57.88,57.83,57.86,51500.0,39.4247,39.4247,39.3906,39.411,51500.0
2014-02-03 15:30:00,57.85,57.94,57.85,57.91,71700.0,39.4042,39.4655,39.4042,39.4451,71700.0
2014-02-03 15:35:00,57.91,57.99,57.91,57.95,73100.0,39.4451,39.4996,39.4451,39.4723,73100.0
2014-02-03 15:40:00,57.96,57.97,57.86,57.87,63500.0,39.4791,39.486,39.411,39.4178,63500.0
2014-02-03 15:45:00,57.88,57.92,57.78,57.8,131600.0,39.4247,39.4519,39.3565,39.3702,131600.0
2014-02-03 15:50:00,57.81,57.83,57.77,57.83,112700.0,39.377,39.3906,39.3497,39.3906,112700.0
2014-02-03 15:55:00,57.83,57.87,57.78,57.85,167700.0,39.3906,39.4178,39.3565,39.4042,167700.0
2014-02-04 09:30:00,58.73,58.98,58.63,58.91,139300.0,40.0036,40.1739,39.9355,40.1262,139300.0
2014-02-04 09:35:00,58.93,58.96,58.81,58.81,85400.0,40.1399,40.1603,40.0581,40.0581,85400.0
2014-02-04 09:40:00,58.84,58.95,58.83,58.89,82600.0,40.0786,40.1535,40.0717,40.1126,82600.0
2014-02-04 09:45:00,58.91,59.39,58.91,59.39,113300.0,40.1262,40.4532,40.1262,40.4532,113300.0
2014-02-04 09:50:00,59.35,59.42,59.25,59.31,61200.0,40.4259,40.4736,40.3578,40.3987,61200.0
2014-02-04 09:55:00,59.31,59.44,59.23,59.28,52700.0,40.3987,40.4872,40.3442,40.3783,52700.0
2014-02-04 10:00:00,59.29,59.68,59.25,59.55,164700.0,40.3851,40.6507,40.3578,40.5622,164700.0
2014-02-04 10:05:00,59.56,59.73,59.56,59.69,166100.0,40.569,40.6848,40.569,40.6575,166100.0
2014-02-04 10:10:00,59.7,59.79,59.64,59.67,63700.0,40.6643,40.7256,40.6235,40.6439,63700.0
2014-02-04 10:15:00,59.66,59.71,59.5,59.65,63900.0,40.6371,40.6711,40.5281,40.6303,63900.0
2014-02-04 10:20:00,59.63,59.7,59.53,59.58,49200.0,40.6167,40.6643,40.5485,40.5826,49200.0
2014-02-04 10:25:00,59.59,59.69,59.54,59.65,57900.0,40.5894,40.6575,40.5554,40.6303,57900.0
2014-02-04 10:30:00,59.65,59.79,59.59,59.68,97900.0,40.6303,40.7256,40.5894,40.6507,97900.0
2014-02-04 10:35:00,59.69,59.7,59.6,59.62,58200.0,40.6575,40.6643,40.5962,40.6098,58200.0
2014-02-04 10:40:00,59.62,59.66,59.45,59.45,186100.0,40.6098,40.6371,40.4941,40.4941,186100.0
2014-02-04 10:45:00,59.43,59.52,59.43,59.52,20600.0,40.4804,40.5417,40.4804,40.5417,20600.0
2014-02-04 10:50:00,59.52,59.52,59.38,59.42,18300.0,40.5417,40.5417,40.4464,40.4736,18300.0
2014-02-04 10:55:00,59.42,59.43,59.36,59.43,25300.0,40.4736,40.4804,40.4327,40.4804,25300.0
2014-02-04 11:00:00,59.43,59.58,59.36,59.5,31700.0,40.4804,40.5826,40.4327,40.5281,31700.0
2014-02-04 11:05:00,59.5,59.54,59.44,59.44,29600.0,40.5281,40.5554,40.4872,40.4872,29600.0
2014-02-04 11:10:00,59.42,59.44,59.31,59.32,24200.0,40.4736,40.4872,40.3987,40.4055,24200.0
2014-02-04 11:15:00,59.31,59.33,59.2,59.2,43700.0,40.3987,40.4123,40.3238,40.3238,43700.0
2014-02-04 11:20:00,59.19,59.23,59.11,59.17,25300.0,40.317,40.3442,40.2625,40.3033,25300.0
2014-02-04 11:25:00,59.16,59.23,59.15,59.22,31800.0,40.2965,40.3442,40.2897,40.3374,31800.0
2014-02-04 11:30:00,59.23,59.27,59.2,59.27,30600.0,40.3442,40.3714,40.3238,40.3714,30600.0
2014-02-04 11:35:00,59.26,59.4,59.26,59.38,28500.0,40.3646,40.46,40.3646,40.4464,28500.0
2014-02-04 11:40:00,59.38,59.4,59.2,59.32,76500.0,40.4464,40.46,40.3238,40.4055,76500.0
2014-02-04 11:45:00,59.33,59.35,59.19,59.21,45100.0,40.4123,40.4259,40.317,40.3306,45100.0
2014-02-04 11:50:00,59.2,59.43,59.19,59.37,31100.0,40.3238,40.4804,40.317,40.4396,31100.0
2014-02-04 11:55:00,59.37,59.38,59.33,59.35,29600.0,40.4396,40.4464,40.4123,40.4259,29600.0
2014-02-04 12:00:00,59.35,59.39,59.3,59.34,35100.0,40.4259,40.4532,40.3919,40.4191,35100.0
2014-02-04 12:05:00,59.33,59.36,59.31,59.31,26300.0,40.4123,40.4327,40.3987,40.3987,26300.0
2014-02-04 12:10:00,59.32,59.4,59.27,59.37,26500.0,40.4055,40.46,40.3714,40.4396,26500.0
2014-02-04 12:15:00,59.35,59.41,59.29,59.29,26300.0,40.4259,40.4668,40.3851,40.3851,26300.0
2014-02-04 12:20:00,59.3,59.37,59.3,59.33,22000.0,40.3919,40.4396,40.3919,40.4123,22000.0
2014-02-04 12:25:00,59.33,59.34,59.24,59.24,25500.0,40.4123,40.4191,40.351,40.351,25500.0
2014-02-04 12:30:00,59.23,59.26,59.18,59.22,15200.0,40.3442,40.3646,40.3101,40.3374,15200.0
2014-02-04 12:35:00,59.24,59.33,59.19,59.33,47500.0,40.351,40.4123,40.317,40.4123,47500.0
2014-02-04 12:40:00,59.32,59.37,59.31,59.35,35700.0,40.4055,40.4396,40.3987,40.4259,35700.0
2014-02-04 12:45:00,59.34,59.38,59.25,59.3,62500.0,40.4191,40.4464,40.3578,40.3919,62500.0
2014-02-04 12:50:00,59.31,59.35,59.3,59.32,29300.0,40.3987,40.4259,40.3919,40.4055,29300.0
2014-02-04 12:55:00,59.32,59.38,59.32,59.35,25700.0,40.4055,40.4464,40.4055,40.4259,25700.0
2014-02-04 13:00:00,59.35,59.36,59.3,59.35,28700.0,40.4259,40.4327,40.3919,40.4259,28700.0
2014-02-04 13:05:00,59.35,59.38,59.33,59.35,31000.0,40.4259,40.4464,40.4123,40.4259,31000.0
2014-02-04 13:10:00,59.33,59.37,59.3,59.31,25200.0,40.4123,40.4396,40.3919,40.3987,25200.0
2014-02-04 13:15:00,59.32,59.41,59.32,59.4,21900.0,40.4055,40.4668,40.4055,40.46,21900.0
2014-02-04 13:20:00,59.4,59.41,59.3,59.3,30400.0,40.46,40.4668,40.3919,40.3919,30400.0
2014-02-04 13:25:00,59.32,59.36,59.29,59.35,82700.0,40.4055,40.4327,40.3851,40.4259,82700.0
2014-02-04 13:30:00,59.34,59.36,59.29,59.29,40500.0,40.4191,40.4327,40.3851,40.3851,40500.0
2014-02-04 13:35:00,59.29,59.3,59.16,59.26,45100.0,40.3851,40.3919,40.2965,40.3646,45100.0
2014-02-04 13:40:00,59.28,59.36,59.25,59.35,23000.0,40.3783,40.4327,40.3578,40.4259,23000.0
2014-02-04 13:45:00,59.35,59.36,59.3,59.34,19400.0,40.4259,40.4327,40.3919,40.4191,19400.0
2014-02-04 13:50:00,59.35,59.36,59.27,59.32,34200.0,40.4259,40.4327,40.3714,40.4055,34200.0
2014-02-04 13:55:00,59.34,59.37,59.25,59.28,61100.0,40.4191,40.4396,40.3578,40.3783,61100.0
2014-02-04 14:00:00,59.27,59.27,59.21,59.25,33500.0,40.3714,40.3714,40.3306,40.3578,33500.0
2014-02-04 14:05:00,59.25,59.27,59.18,59.2,71800.0,40.3578,40.3714,40.3101,40.3238,71800.0
2014-02-04 14:10:00,59.2,59.3,59.19,59.29,40800.0,40.3238,40.3919,40.317,40.3851,40800.0
2014-02-04 14:15:00,59.29,59.32,59.27,59.31,24900.0,40.3851,40.4055,40.3714,40.3987,24900.0
2014-02-04 14:20:00,59.32,59.38,59.25,59.33,25300.0,40.4055,40.4464,40.3578,40.4123,25300.0
2014-02-04 14:25:00,59.35,59.39,59.34,59.38,10300.0,40.4259,40.4532,40.4191,40.4464,10300.0
2014-02-04 14:30:00,59.37,59.38,59.29,59.32,31700.0,40.4396,40.4464,40.3851,40.4055,31700.0
2014-02-04 14:35:00,59.32,59.37,59.31,59.35,18300.0,40.4055,40.4396,40.3987,40.4259,18300.0
2014-02-04 14:40:00,59.34,59.44,59.34,59.38,40200.0,40.4191,40.4872,40.4191,40.4464,40200.0
2014-02-04 14:45:00,59.37,59.41,59.28,59.3,35800.0,40.4396,40.4668,40.3783,40.3919,35800.0
2014-02-04 14:50:00,59.32,59.38,59.29,59.35,24700.0,40.4055,40.4464,40.3851,40.4259,24700.0
2014-02-04 14:55:00,59.35,59.36,59.32,59.34,19700.0,40.4259,40.4327,40.4055,40.4191,19700.0
2014-02-04 15:00:00,59.34,59.42,59.34,59.4,25600.0,40.4191,40.4736,40.4191,40.46,25600.0
2014-02-04 15:05:00,59.4,59.41,59.33,59.36,33500.0,40.46,40.4668,40.4123,40.4327,33500.0
2014-02-04 15:10:00,59.36,59.38,59.3,59.3,37500.0,40.4327,40.4464,40.3919,40.3919,37500.0
2014-02-04 15:15:00,59.32,59.34,59.27,59.31,31800.0,40.4055,40.4191,40.3714,40.3987,31800.0
2014-02-04 15:20:00,59.32,59.36,59.27,59.32,68000.0,40.4055,40.4327,40.3714,40.4055,68000.0
2014-02-04 15:25:00,59.32,59.34,59.14,59.15,45900.0,40.4055,40.4191,40.2829,40.2897,45900.0
2014-02-04 15:30:00,59.15,59.3,59.13,59.27,60700.0,40.2897,40.3919,40.2761,40.3714,60700.0
2014-02-04 15:35:00,59.27,59.38,59.25,59.37,97900.0,40.3714,40.4464,40.3578,40.4396,97900.0
2014-02-04 15:40:00,59.37,59.41,59.33,59.35,50800.0,40.4396,40.4668,40.4123,40.4259,50800.0
2014-02-04 15:45:00,59.36,59.41,59.36,59.37,89300.0,40.4327,40.4668,40.4327,40.4396,89300.0
2014-02-04 15:50:00,59.37,59.47,59.36,59.47,95200.0,40.4396,40.5077,40.4327,40.5077,95200.0
2014-02-04 15:55:00,59.47,59.51,59.32,59.33,193700.0,40.5077,40.5349,40.4055,40.4123,193700.0
2014-02-05 09:30:00,59.42,59.64,59.19,59.27,87300.0,40.4736,40.6235,40.317,40.3714,87300.0
2014-02-05 09:35:00,59.31,59.36,59.16,59.32,23000.0,40.3987,40.4327,40.2965,40.4055,23000.0
2014-02-05 09:40:00,59.31,59.37,59.19,59.26,12100.0,40.3987,40.4396,40.317,40.3646,12100.0
2014-02-05 09:45:00,59.2,59.27,59.02,59.15,21400.0,40.3238,40.3714,40.2012,40.2897,21400.0
2014-02-05 09:50:00,59.15,59.33,59.02,59.21,23600.0,40.2897,40.4123,40.2012,40.3306,23600.0
2014-02-05 09:55:00,59.22,59.23,58.9,58.91,72500.0,40.3374,40.3442,40.1194,40.1262,72500.0
2014-02-05 10:00:00,58.93,59.2,58.9,59.1,80700.0,40.1399,40.3238,40.1194,40.2556,80700.0
2014-02-05 10:05:00,59.1,59.15,58.92,58.94,31000.0,40.2556,40.2897,40.133,40.1467,31000.0
2014-02-05 10:10:00,58.95,58.97,58.61,58.83,112100.0,40.1535,40.1671,39.9219,40.0717,112100.0
2014-02-05 10:15:00,58.86,58.98,58.81,58.94,19200.0,40.0922,40.1739,40.0581,40.1467,19200.0
2014-02-05 10:20:00,58.96,59.0,58.85,58.87,19800.0,40.1603,40.1875,40.0854,40.099,19800.0
2014-02-05 10:25:00,58.89,58.97,58.84,58.89,62500.0,40.1126,40.1671,40.0786,40.1126,62500.0
2014-02-05 10:30:00,58.92,59.1,58.91,59.09,10000.0,40.133,40.2556,40.1262,40.2488,10000.0
2014-02-05 10:35:00,59.11,59.16,59.0,59.0,30100.0,40.2625,40.2965,40.1875,40.1875,30100.0
2014-02-05 10:40:00,59.0,59.09,58.95,59.03,297200.0,40.1875,40.2488,40.1535,40.208,297200.0
2014-02-05 10:45:00,59.03,59.04,58.9,59.0,23600.0,40.208,40.2148,40.1194,40.1875,23600.0
2014-02-05 10:50:00,59.01,59.19,58.99,59.12,47600.0,40.1943,40.317,40.1807,40.2693,47600.0
2014-02-05 10:55:00,59.14,59.3,59.12,59.24,61400.0,40.2829,40.3919,40.2693,40.351,61400.0
2014-02-05 11:00:00,59.23,59.28,59.19,59.22,55300.0,40.3442,40.3783,40.317,40.3374,55300.0
2014-02-05 11:05:00,59.23,59.23,59.08,59.18,47100.0,40.3442,40.3442,40.242,40.3101,47100.0
2014-02-05 11:10:00,59.19,59.22,59.04,59.04,40100.0,40.317,40.3374,40.2148,40.2148,40100.0
2014-02-05 11:15:00,59.04,59.12,59.01,59.01,25600.0,40.2148,40.2693,40.1943,40.1943,25600.0
2014-02-05 11:20:00,59.01,59.05,58.97,59.03,46500.0,40.1943,40.2216,40.1671,40.208,46500.0
2014-02-05 11:25:00,59.03,59.33,59.01,59.32,97500.0,40.208,40.4123,40.1943,40.4055,97500.0
2014-02-05 11:30:00,59.31,59.32,59.14,59.16,22800.0,40.3987,40.4055,40.2829,40.2965,22800.0
2014-02-05 11:35:00,59.14,59.18,59.01,59.01,14900.0,40.2829,40.3101,40.1943,40.1943,14900.0
2014-02-05 11:40:00,59.01,59.09,58.99,59.09,17100.0,40.1943,40.2488,40.1807,40.2488,17100.0
2014-02-05 11:45:00,59.1,59.12,59.06,59.1,17700.0,40.2556,40.2693,40.2284,40.2556,17700.0
2014-02-05 11:50:00,59.07,59.1,59.04,59.05,18200.0,40.2352,40.2556,40.2148,40.2216,18200.0
2014-02-05 11:55:00,59.07,59.15,59.04,59.11,23900.0,40.2352,40.2897,40.2148,40.2625,23900.0
2014-02-05 12:00:00,59.1,59.15,59.06,59.07,14100.0,40.2556,40.2897,40.2284,40.2352,14100.0
2014-02-05 12:05:00,59.06,59.2,59.03,59.14,27100.0,40.2284,40.3238,40.208,40.2829,27100.0
2014-02-05 12:10:00,59.13,59.14,59.06,59.07,11000.0,40.2761,40.2829,40.2284,40.2352,11000.0
2014-02-05 12:15:00,59.04,59.07,59.02,59.06,12600.0,40.2148,40.2352,40.2012,40.2284,12600.0
2014-02-05 12:20:00,59.07,59.13,59.07,59.08,16800.0,40.2352,40.2761,40.2352,40.242,16800.0
2014-02-05 12:25:00,59.09,59.13,59.01,59.03,8600.0,40.2488,40.2761,40.1943,40.208,8600.0
2014-02-05 12:30:00,59.01,59.08,59.01,59.08,12900.0,40.1943,40.242,40.1943,40.242,12900.0
2014-02-05 12:35:00,59.07,59.22,59.06,59.15,28100.0,40.2352,40.3374,40.2284,40.2897,28100.0
2014-02-05 12:40:00,59.12,59.16,59.09,59.11,12500.0,40.2693,40.2965,40.2488,40.2625,12500.0
2014-02-05 12:45:00,59.1,59.11,58.99,59.02,26700.0,40.2556,40.2625,40.1807,40.2012,26700.0
2014-02-05 12:50:00,59.03,59.09,59.03,59.08,20100.0,40.208,40.2488,40.208,40.242,20100.0
2014-02-05 12:55:00,59.08,59.13,59.07,59.11,23100.0,40.242,40.2761,40.2352,40.2625,23100.0
2014-02-05 13:00:00,59.13,59.22,59.09,59.11,19300.0,40.2761,40.3374,40.2488,40.2625,19300.0
2014-02-05 13:05:00,59.12,59.31,59.12,59.27,53800.0,40.2693,40.3987,40.2693,40.3714,53800.0
2014-02-05 13:10:00,59.29,59.29,59.22,59.23,19400.0,40.3851,40.3851,40.3374,40.3442,19400.0
2014-02-05 13:15:00,59.22,59.23,59.14,59.2,10000.0,40.3374,40.3442,40.2829,40.3238,10000.0
2014-02-05 13:20:00,59.19,59.2,59.15,59.15,13800.0,40.317,40.3238,40.2897,40.2897,13800.0
2014-02-05 13:25:00,59.15,59.21,59.12,59.17,17200.0,40.2897,40.3306,40.2693,40.3033,17200.0
2014-02-05 13:30:00,59.19,59.2,59.12,59.16,12600.0,40.317,40.3238,40.2693,40.2965,12600.0
2014-02-05 13:35:00,59.16,59.16,59.08,59.1,19400.0,40.2965,40.2965,40.242,40.2556,19400.0
2014-02-05 13:40:00,59.11,59.11,58.98,58.99,34400.0,40.2625,40.2625,40.1739,40.1807,34400.0
2014-02-05 13:45:00,58.98,59.0,58.97,58.98,29000.0,40.1739,40.1875,40.1671,40.1739,29000.0
2014-02-05 13:50:00,58.98,59.13,58.97,59.1,29100.0,40.1739,40.2761,40.1671,40.2556,29100.0
2014-02-05 13:55:00,59.1,59.16,59.1,59.11,18400.0,40.2556,40.2965,40.2556,40.2625,18400.0
2014-02-05 14:00:00,59.1,59.13,59.08,59.09,24400.0,40.2556,40.2761,40.242,40.2488,24400.0
2014-02-05 14:05:00,59.1,59.12,59.07,59.1,10800.0,40.2556,40.2693,40.2352,40.2556,10800.0
2014-02-05 14:10:00,59.11,59.12,59.05,59.08,32300.0,40.2625,40.2693,40.2216,40.242,32300.0
2014-02-05 14:15:00,59.08,59.09,59.03,59.04,60500.0,40.242,40.2488,40.208,40.2148,60500.0
2014-02-05 14:20:00,59.05,59.07,59.01,59.03,36100.0,40.2216,40.2352,40.1943,40.208,36100.0
2014-02-05 14:25:00,59.04,59.12,59.04,59.07,16200.0,40.2148,40.2693,40.2148,40.2352,16200.0
2014-02-05 14:30:00,59.08,59.13,59.06,59.13,11100.0,40.242,40.2761,40.2284,40.2761,11100.0
2014-02-05 14:35:00,59.13,59.13,59.0,59.02,11300.0,40.2761,40.2761,40.1875,40.2012,11300.0
2014-02-05 14:40:00,59.02,59.03,58.96,59.03,17300.0,40.2012,40.208,40.1603,40.208,17300.0
2014-02-05 14:45:00,59.03,59.04,58.97,58.99,17100.0,40.208,40.2148,40.1671,40.1807,17100.0
2014-02-05 14:50:00,59.0,59.01,58.93,58.93,14500.0,40.1875,40.1943,40.1399,40.1399,14500.0
2014-02-05 14:55:00,58.93,58.94,58.86,58.9,22200.0,40.1399,40.1467,40.0922,40.1194,22200.0
2014-02-05 15:00:00,58.92,58.99,58.91,58.96,25600.0,40.133,40.1807,40.1262,40.1603,25600.0
2014-02-05 15:05:00,58.96,59.04,58.96,59.0,37200.0,40.1603,40.2148,40.1603,40.1875,37200.0
2014-02-05 15:10:00,59.0,59.05,58.97,59.04,36300.0,40.1875,40.2216,40.1671,40.2148,36300.0
2014-02-05 15:15:00,59.04,59.1,59.04,59.08,28300.0,40.2148,40.2556,40.2148,40.242,28300.0
2014-02-05 15:20:00,59.08,59.1,59.05,59.08,24300.0,40.242,40.2556,40.2216,40.242,24300.0
2014-02-05 15:25:00,59.09,59.11,59.05,59.11,33500.0,40.2488,40.2625,40.2216,40.2625,33500.0
2014-02-05 15:30:00,59.1,59.16,59.09,59.15,42300.0,40.2556,40.2965,40.2488,40.2897,42300.0
2014-02-05 15:35:00,59.15,59.23,59.14,59.22,55900.0,40.2897,40.3442,40.2829,40.3374,55900.0
2014-02-05 15:40:00,59.23,59.25,59.17,59.18,40900.0,40.3442,40.3578,40.3033,40.3101,40900.0
2014-02-05 15:45:00,59.19,59.22,59.11,59.11,109600.0,40.317,40.3374,40.2625,40.2625,109600.0
2014-02-05 15:50:00,59.11,59.15,59.01,59.03,165000.0,40.2625,40.2897,40.1943,40.208,165000.0
2014-02-05 15:55:00,59.03,59.11,59.02,59.09,303700.0,40.208,40.2625,40.2012,40.2488,303700.0
2014-02-06 09:30:00,59.49,59.58,59.09,59.36,117900.0,40.5213,40.5826,40.2488,40.4327,117900.0
2014-02-06 09:35:00,59.31,59.57,59.2,59.45,191400.0,40.3987,40.5758,40.3238,40.4941,191400.0
2014-02-06 09:40:00,59.43,59.53,59.33,59.41,25700.0,40.4804,40.5485,40.4123,40.4668,25700.0
2014-02-06 09:45:00,59.38,59.49,59.34,59.35,29400.0,40.4464,40.5213,40.4191,40.4259,29400.0
2014-02-06 09:50:00,59.33,59.33,59.24,59.26,28500.0,40.4123,40.4123,40.351,40.3646,28500.0
2014-02-06 09:55:00,59.26,59.32,59.16,59.27,88200.0,40.3646,40.4055,40.2965,40.3714,88200.0
2014-02-06 10:00:00,59.3,59.34,59.2,59.2,40700.0,40.3919,40.4191,40.3238,40.3238,40700.0
2014-02-06 10:05:00,59.21,59.35,59.2,59.29,27200.0,40.3306,40.4259,40.3238,40.3851,27200.0
2014-02-06 10:10:00,59.31,59.31,59.19,59.28,31000.0,40.3987,40.3987,40.317,40.3783,31000.0
2014-02-06 10:15:00,59.29,59.31,59.11,59.12,53600.0,40.3851,40.3987,40.2625,40.2693,53600.0
2014-02-06 10:20:00,59.12,59.16,59.04,59.14,41600.0,40.2693,40.2965,40.2148,40.2829,41600.0
2014-02-06 10:25:00,59.13,59.23,59.05,59.23,71900.0,40.2761,40.3442,40.2216,40.3442,71900.0
2014-02-06 10:30:00,59.23,59.31,59.08,59.27,77000.0,40.3442,40.3987,40.242,40.3714,77000.0
2014-02-06 10:35:00,59.28,59.45,59.27,59.39,41600.0,40.3783,40.4941,40.3714,40.4532,41600.0
2014-02-06 10:40:00,59.39,59.55,59.37,59.53,38800.0,40.4532,40.5622,40.4396,40.5485,38800.0
2014-02-06 10:45:00,59.54,59.66,59.5,59.66,37400.0,40.5554,40.6371,40.5281,40.6371,37400.0
2014-02-06 10:50:00,59.67,59.67,59.55,59.59,22000.0,40.6439,40.6439,40.5622,40.5894,22000.0
2014-02-06 10:55:00,59.6,59.62,59.53,59.58,37200.0,40.5962,40.6098,40.5485,40.5826,37200.0
2014-02-06 11:00:00,59.6,59.71,59.58,59.71,27300.0,40.5962,40.6711,40.5826,40.6711,27300.0
2014-02-06 11:05:00,59.71,59.85,59.71,59.82,77300.0,40.6711,40.7665,40.6711,40.7461,77300.0
2014-02-06 11:10:00,59.81,59.86,59.79,59.86,36400.0,40.7393,40.7733,40.7256,40.7733,36400.0
2014-02-06 11:15:00,59.86,59.87,59.76,59.8,37100.0,40.7733,40.7801,40.7052,40.7325,37100.0
2014-02-06 11:20:00,59.8,59.81,59.73,59.74,21600.0,40.7325,40.7393,40.6848,40.6916,21600.0
2014-02-06 11:25:00,59.74,59.84,59.74,59.78,28900.0,40.6916,40.7597,40.6916,40.7188,28900.0
2014-02-06 11:30:00,59.79,59.88,59.79,59.86,26500.0,40.7256,40.7869,40.7256,40.7733,26500.0
2014-02-06 11:35:00,59.86,59.94,59.86,59.9,33300.0,40.7733,40.8278,40.7733,40.8006,33300.0
2014-02-06 11:40:00,59.91,59.99,59.91,59.98,41300.0,40.8074,40.8619,40.8074,40.8551,41300.0
2014-02-06 11:45:00,59.99,60.06,59.96,60.06,47200.0,40.8619,40.9095,40.8414,40.9095,47200.0
2014-02-06 11:50:00,60.06,60.17,60.05,60.12,46500.0,40.9095,40.9845,40.9027,40.9504,46500.0
2014-02-06 11:55:00,60.12,60.15,60.06,60.1,56000.0,40.9504,40.9709,40.9095,40.9368,56000.0
2014-02-06 12:00:00,60.1,60.19,60.1,60.18,32100.0,40.9368,40.9981,40.9368,40.9913,32100.0
2014-02-06 12:05:00,60.19,60.19,60.13,60.16,19900.0,40.9981,40.9981,40.9572,40.9777,19900.0
2014-02-06 12:10:00,60.15,60.16,60.07,60.07,15700.0,40.9709,40.9777,40.9164,40.9164,15700.0
2014-02-06 12:15:00,60.08,60.18,60.07,60.16,12200.0,40.9232,40.9913,40.9164,40.9777,12200.0
2014-02-06 12:20:00,60.17,60.2,60.15,60.19,18900.0,40.9845,41.0049,40.9709,40.9981,18900.0
2014-02-06 12:25:00,60.18,60.3,60.18,60.29,37800.0,40.9913,41.073,40.9913,41.0662,37800.0
2014-02-06 12:30:00,60.3,60.36,60.26,60.28,29500.0,41.073,41.1139,41.0458,41.0594,29500.0
2014-02-06 12:35:00,60.26,60.36,60.22,60.36,19600.0,41.0458,41.1139,41.0185,41.1139,19600.0
2014-02-06 12:40:00,60.34,60.38,60.3,60.38,17700.0,41.1003,41.1275,41.073,41.1275,17700.0
2014-02-06 12:45:00,60.37,60.44,60.36,60.36,36000.0,41.1207,41.1684,41.1139,41.1139,36000.0
2014-02-06 12:50:00,60.37,60.41,60.34,60.34,35000.0,41.1207,41.1479,41.1003,41.1003,35000.0
2014-02-06 12:55:00,60.34,60.39,60.28,60.28,14100.0,41.1003,41.1343,41.0594,41.0594,14100.0
2014-02-06 13:00:00,60.28,60.29,60.17,60.19,24400.0,41.0594,41.0662,40.9845,40.9981,24400.0
2014-02-06 13:05:00,60.19,60.23,60.18,60.19,16100.0,40.9981,41.0253,40.9913,40.9981,16100.0
2014-02-06 13:10:00,60.19,60.22,60.13,60.13,28100.0,40.9981,41.0185,40.9572,40.9572,28100.0
2014-02-06 13:15:00,60.14,60.17,60.1,60.15,25400.0,40.964,40.9845,40.9368,40.9709,25400.0
2014-02-06 13:20:00,60.15,60.17,60.11,60.12,15800.0,40.9709,40.9845,40.9436,40.9504,15800.0
2014-02-06 13:25:00,60.12,60.19,60.1,60.17,17800.0,40.9504,40.9981,40.9368,40.9845,17800.0
2014-02-06 13:30:00,60.19,60.28,60.18,60.28,17900.0,40.9981,41.0594,40.9913,41.0594,17900.0
2014-02-06 13:35:00,60.29,60.33,60.24,60.31,16800.0,41.0662,41.0935,41.0322,41.0798,16800.0
2014-02-06 13:40:00,60.31,60.41,60.25,60.37,76800.0,41.0798,41.1479,41.039,41.1207,76800.0
2014-02-06 13:45:00,60.37,60.45,60.36,60.41,31900.0,41.1207,41.1752,41.1139,41.1479,31900.0
2014-02-06 13:50:00,60.42,60.42,60.32,60.4,24700.0,41.1548,41.1548,41.0866,41.1411,24700.0
2014-02-06 13:55:00,60.4,60.46,60.39,60.42,33500.0,41.1411,41.182,41.1343,41.1548,33500.0
2014-02-06 14:00:00,60.42,60.46,60.39,60.43,23700.0,41.1548,41.182,41.1343,41.1616,23700.0
2014-02-06 14:05:00,60.43,60.46,60.35,60.45,30400.0,41.1616,41.182,41.1071,41.1752,30400.0
2014-02-06 14:10:00,60.45,60.5,60.44,60.47,40400.0,41.1752,41.2093,41.1684,41.1888,40400.0
2014-02-06 14:15:00,60.48,60.52,60.41,60.41,45500.0,41.1956,41.2229,41.1479,41.1479,45500.0
2014-02-06 14:20:00,60.42,60.52,60.41,60.51,28400.0,41.1548,41.2229,41.1479,41.2161,28400.0
2014-02-06 14:25:00,60.51,60.51,60.41,60.43,32100.0,41.2161,41.2161,41.1479,41.1616,32100.0
2014-02-06 14:30:00,60.43,60.51,60.42,60.51,45900.0,41.1616,41.2161,41.1548,41.2161,45900.0
2014-02-06 14:35:00,60.51,60.57,60.5,60.56,67600.0,41.2161,41.2569,41.2093,41.2501,67600.0
2014-02-06 14:40:00,60.56,60.58,60.53,60.53,50000.0,41.2501,41.2637,41.2297,41.2297,50000.0
2014-02-06 14:45:00,60.52,60.52,60.47,60.49,29100.0,41.2229,41.2229,41.1888,41.2024,29100.0
2014-02-06 14:50:00,60.49,60.59,60.49,60.59,37300.0,41.2024,41.2706,41.2024,41.2706,37300.0
2014-02-06 14:55:00,60.6,60.65,60.55,60.63,48900.0,41.2774,41.3114,41.2433,41.2978,48900.0
2014-02-06 15:00:00,60.65,60.67,60.59,60.61,44400.0,41.3114,41.325,41.2706,41.2842,44400.0
2014-02-06 15:05:00,60.61,60.66,60.6,60.63,39100.0,41.2842,41.3182,41.2774,41.2978,39100.0
2014-02-06 15:10:00,60.64,60.64,60.52,60.53,36100.0,41.3046,41.3046,41.2229,41.2297,36100.0
2014-02-06 15:15:00,60.53,60.55,60.49,60.49,34900.0,41.2297,41.2433,41.2024,41.2024,34900.0
2014-02-06 15:20:00,60.5,60.52,60.42,60.42,36500.0,41.2093,41.2229,41.1548,41.1548,36500.0
2014-02-06 15:25:00,60.42,60.44,60.37,60.42,40900.0,41.1548,41.1684,41.1207,41.1548,40900.0
2014-02-06 15:30:00,60.41,60.47,60.39,60.47,62500.0,41.1479,41.1888,41.1343,41.1888,62500.0
2014-02-06 15:35:00,60.46,60.51,60.43,60.5,53000.0,41.182,41.2161,41.1616,41.2093,53000.0
2014-02-06 15:40:00,60.49,60.53,60.46,60.47,76800.0,41.2024,41.2297,41.182,41.1888,76800.0
2014-02-06 15:45:00,60.47,60.52,60.37,60.39,84900.0,41.1888,41.2229,41.1207,41.1343,84900.0
2014-02-06 15:50:00,60.39,60.45,60.38,60.44,86800.0,41.1343,41.1752,41.1275,41.1684,86800.0
2014-02-06 15:55:00,60.44,60.5,60.42,60.45,139800.0,41.1684,41.2093,41.1548,41.1752,139800.0
2014-02-07 09:30:00,60.49,60.9,60.49,60.73,63600.0,41.2024,41.4817,41.2024,41.3659,63600.0
2014-02-07 09:35:00,60.8,60.8,60.58,60.73,94000.0,41.4136,41.4136,41.2637,41.3659,94000.0
2014-02-07 09:40:00,60.7,60.8,60.62,60.65,52700.0,41.3455,41.4136,41.291,41.3114,52700.0
2014-02-07 09:45:00,60.68,60.71,60.5,60.52,102000.0,41.3319,41.3523,41.2093,41.2229,102000.0
2014-02-07 09:50:00,60.58,60.59,60.48,60.5,24600.0,41.2637,41.2706,41.1956,41.2093,24600.0
2014-02-07 09:55:00,60.5,60.61,60.48,60.57,40500.0,41.2093,41.2842,41.1956,41.2569,40500.0
2014-02-07 10:00:00,60.6,60.69,60.57,60.61,33400.0,41.2774,41.3387,41.2569,41.2842,33400.0
2014-02-07 10:05:00,60.6,60.6,60.46,60.51,41400.0,41.2774,41.2774,41.182,41.2161,41400.0
2014-02-07 10:10:00,60.48,60.5,60.38,60.38,41600.0,41.1956,41.2093,41.1275,41.1275,41600.0
2014-02-07 10:15:00,60.4,60.46,60.3,60.35,35400.0,41.1411,41.182,41.073,41.1071,35400.0
2014-02-07 10:20:00,60.34,60.49,60.34,60.43,26700.0,41.1003,41.2024,41.1003,41.1616,26700.0
2014-02-07 10:25:00,60.43,60.46,60.38,60.44,42600.0,41.1616,41.182,41.1275,41.1684,42600.0
2014-02-07 10:30:00,60.46,60.55,60.44,60.53,21500.0,41.182,41.2433,41.1684,41.2297,21500.0
2014-02-07 10:35:00,60.53,60.57,60.48,60.52,28500.0,41.2297,41.2569,41.1956,41.2229,28500.0
2014-02-07 10:40:00,60.53,60.58,60.47,60.47,59800.0,41.2297,41.2637,41.1888,41.1888,59800.0
2014-02-07 10:45:00,60.47,60.48,60.41,60.47,38700.0,41.1888,41.1956,41.1479,41.1888,38700.0
2014-02-07 10:50:00,60.48,60.54,60.43,60.5,21500.0,41.1956,41.2365,41.1616,41.2093,21500.0
2014-02-07 10:55:00,60.5,60.58,60.5,60.54,23700.0,41.2093,41.2637,41.2093,41.2365,23700.0
2014-02-07 11:00:00,60.54,60.54,60.42,60.42,23100.0,41.2365,41.2365,41.1548,41.1548,23100.0
2014-02-07 11:05:00,60.42,60.44,60.38,60.38,18700.0,41.1548,41.1684,41.1275,41.1275,18700.0
2014-02-07 11:10:00,60.38,60.5,60.38,60.5,27100.0,41.1275,41.2093,41.1275,41.2093,27100.0
2014-02-07 11:15:00,60.5,60.52,60.42,60.42,33200.0,41.2093,41.2229,41.1548,41.1548,33200.0
2014-02-07 11:20:00,60.42,60.47,60.4,60.41,25600.0,41.1548,41.1888,41.1411,41.1479,25600.0
2014-02-07 11:25:00,60.41,60.44,60.39,60.39,24400.0,41.1479,41.1684,41.1343,41.1343,24400.0
2014-02-07 11:30:00,60.41,60.45,60.39,60.4,20500.0,41.1479,41.1752,41.1343,41.1411,20500.0
2014-02-07 11:35:00,60.39,60.39,60.28,60.31,32700.0,41.1343,41.1343,41.0594,41.0798,32700.0
2014-02-07 11:40:00,60.31,60.42,60.28,60.42,29600.0,41.0798,41.1548,41.0594,41.1548,29600.0
2014-02-07 11:45:00,60.42,60.52,60.41,60.51,30800.0,41.1548,41.2229,41.1479,41.2161,30800.0
2014-02-07 11:50:00,60.51,60.52,60.49,60.51,9900.0,41.2161,41.2229,41.2024,41.2161,9900.0
2014-02-07 11:55:00,60.51,60.51,60.45,60.45,20200.0,41.2161,41.2161,41.1752,41.1752,20200.0
2014-02-07 12:00:00,60.46,60.46,60.37,60.4,26600.0,41.182,41.182,41.1207,41.1411,26600.0
2014-02-07 12:05:00,60.4,60.47,60.4,60.46,19600.0,41.1411,41.1888,41.1411,41.182,19600.0
2014-02-07 12:10:00,60.45,60.54,60.44,60.5,35400.0,41.1752,41.2365,41.1684,41.2093,35400.0
2014-02-07 12:15:00,60.49,60.53,60.49,60.51,16500.0,41.2024,41.2297,41.2024,41.2161,16500.0
2014-02-07 12:20:00,60.51,60.52,60.49,60.5,23500.0,41.2161,41.2229,41.2024,41.2093,23500.0
2014-02-07 12:25:00,60.5,60.51,60.39,60.39,17700.0,41.2093,41.2161,41.1343,41.1343,17700.0
2014-02-07 12:30:00,60.4,60.4,60.26,60.26,15800.0,41.1411,41.1411,41.0458,41.0458,15800.0
2014-02-07 12:35:00,60.26,60.27,60.2,60.2,21200.0,41.0458,41.0526,41.0049,41.0049,21200.0
2014-02-07 12:40:00,60.2,60.29,60.2,60.25,43900.0,41.0049,41.0662,41.0049,41.039,43900.0
2014-02-07 12:45:00,60.26,60.34,60.25,60.32,22400.0,41.0458,41.1003,41.039,41.0866,22400.0
2014-02-07 12:50:00,60.33,60.47,60.33,60.46,22400.0,41.0935,41.1888,41.0935,41.182,22400.0
2014-02-07 12:55:00,60.45,60.46,60.42,60.43,14300.0,41.1752,41.182,41.1548,41.1616,14300.0
2014-02-07 13:00:00,60.43,60.48,60.43,60.43,19400.0,41.1616,41.1956,41.1616,41.1616,19400.0
2014-02-07 13:05:00,60.44,60.45,60.42,60.43,13400.0,41.1684,41.1752,41.1548,41.1616,13400.0
2014-02-07 13:10:00,60.44,60.51,60.44,60.5,15600.0,41.1684,41.2161,41.1684,41.2093,15600.0
2014-02-07 13:15:00,60.5,60.52,60.46,60.52,15000.0,41.2093,41.2229,41.182,41.2229,15000.0
2014-02-07 13:20:00,60.53,60.56,60.52,60.56,23500.0,41.2297,41.2501,41.2229,41.2501,23500.0
2014-02-07 13:25:00,60.56,60.7,60.56,60.69,32300.0,41.2501,41.3455,41.2501,41.3387,32300.0
2014-02-07 13:30:00,60.69,60.72,60.67,60.68,33900.0,41.3387,41.3591,41.325,41.3319,33900.0
2014-02-07 13:35:00,60.7,60.79,60.68,60.77,16900.0,41.3455,41.4068,41.3319,41.3932,16900.0
2014-02-07 13:40:00,60.77,60.82,60.73,60.76,30700.0,41.3932,41.4272,41.3659,41.3864,30700.0
2014-02-07 13:45:00,60.75,60.83,60.74,60.81,35800.0,41.3795,41.434,41.3727,41.4204,35800.0
2014-02-07 13:50:00,60.8,60.88,60.8,60.86,75800.0,41.4136,41.4681,41.4136,41.4545,75800.0
2014-02-07 13:55:00,60.85,60.86,60.78,60.81,33800.0,41.4477,41.4545,41.4,41.4204,33800.0
2014-02-07 14:00:00,60.81,60.89,60.81,60.88,20900.0,41.4204,41.4749,41.4204,41.4681,20900.0
2014-02-07 14:05:00,60.89,60.98,60.88,60.98,53000.0,41.4749,41.5362,41.4681,41.5362,53000.0
2014-02-07 14:10:00,60.98,61.0,60.91,60.91,36900.0,41.5362,41.5498,41.4885,41.4885,36900.0
2014-02-07 14:15:00,60.9,60.95,60.9,60.95,17700.0,41.4817,41.5158,41.4817,41.5158,17700.0
2014-02-07 14:20:00,60.95,60.97,60.94,60.96,16900.0,41.5158,41.5294,41.509,41.5226,16900.0
2014-02-07 14:25:00,60.96,60.97,60.92,60.92,32100.0,41.5226,41.5294,41.4953,41.4953,32100.0
2014-02-07 14:30:00,60.92,60.99,60.92,60.96,22600.0,41.4953,41.543,41.4953,41.5226,22600.0
2014-02-07 14:35:00,60.96,60.99,60.95,60.97,13000.0,41.5226,41.543,41.5158,41.5294,13000.0
2014-02-07 14:40:00,60.97,60.97,60.92,60.94,15200.0,41.5294,41.5294,41.4953,41.509,15200.0
2014-02-07 14:45:00,60.94,61.0,60.94,60.97,23400.0,41.509,41.5498,41.509,41.5294,23400.0
2014-02-07 14:50:00,60.96,61.05,60.96,61.04,48200.0,41.5226,41.5839,41.5226,41.5771,48200.0
2014-02-07 14:55:00,61.03,61.09,61.0,61.05,39600.0,41.5703,41.6111,41.5498,41.5839,39600.0
2014-02-07 15:00:00,61.05,61.07,61.0,61.06,28000.0,41.5839,41.5975,41.5498,41.5907,28000.0
2014-02-07 15:05:00,61.06,61.06,60.99,61.0,23100.0,41.5907,41.5907,41.543,41.5498,23100.0
2014-02-07 15:10:00,61.0,61.0,60.97,60.98,35500.0,41.5498,41.5498,41.5294,41.5362,35500.0
2014-02-07 15:15:00,60.98,61.03,60.97,61.01,33800.0,41.5362,41.5703,41.5294,41.5566,33800.0
2014-02-07 15:20:00,61.01,61.06,60.97,61.03,47400.0,41.5566,41.5907,41.5294,41.5703,47400.0
2014-02-07 15:25:00,61.03,61.09,61.02,61.08,44600.0,41.5703,41.6111,41.5634,41.6043,44600.0
2014-02-07 15:30:00,61.07,61.11,61.04,61.04,35800.0,41.5975,41.6248,41.5771,41.5771,35800.0
2014-02-07 15:35:00,61.05,61.06,60.98,60.98,34900.0,41.5839,41.5907,41.5362,41.5362,34900.0
2014-02-07 15:40:00,60.98,61.01,60.95,61.01,39000.0,41.5362,41.5566,41.5158,41.5566,39000.0
2014-02-07 15:45:00,61.01,61.09,61.0,61.04,57800.0,41.5566,41.6111,41.5498,41.5771,57800.0
2014-02-07 15:50:00,61.03,61.05,60.97,61.03,71200.0,41.5703,41.5839,41.5294,41.5703,71200.0
2014-02-07 15:55:00,61.03,61.05,60.95,61.0,132100.0,41.5703,41.5839,41.5158,41.5498,132100.0
2014-02-10 09:30:00,60.86,60.92,60.32,60.38,51200.0,41.4545,41.4953,41.0866,41.1275,51200.0
2014-02-10 09:35:00,60.37,60.56,60.34,60.56,42200.0,41.1207,41.2501,41.1003,41.2501,42200.0
2014-02-10 09:40:00,60.55,60.58,60.3,60.57,30200.0,41.2433,41.2637,41.073,41.2569,30200.0
2014-02-10 09:45:00,60.53,60.61,60.37,60.44,33700.0,41.2297,41.2842,41.1207,41.1684,33700.0
2014-02-10 09:50:00,60.42,60.63,60.35,60.52,47100.0,41.1548,41.2978,41.1071,41.2229,47100.0
2014-02-10 09:55:00,60.51,60.54,60.4,60.43,21100.0,41.2161,41.2365,41.1411,41.1616,21100.0
2014-02-10 10:00:00,60.42,60.63,60.41,60.63,22400.0,41.1548,41.2978,41.1479,41.2978,22400.0
2014-02-10 10:05:00,60.63,60.67,60.55,60.64,14300.0,41.2978,41.325,41.2433,41.3046,14300.0
2014-02-10 10:10:00,60.67,60.86,60.67,60.79,26800.0,41.325,41.4545,41.325,41.4068,26800.0
2014-02-10 10:15:00,60.81,60.86,60.78,60.84,17400.0,41.4204,41.4545,41.4,41.4408,17400.0
2014-02-10 10:20:00,60.84,60.93,60.83,60.87,16000.0,41.4408,41.5021,41.434,41.4613,16000.0
2014-02-10 10:25:00,60.88,60.92,60.86,60.91,13400.0,41.4681,41.4953,41.4545,41.4885,13400.0
2014-02-10 10:30:00,60.94,60.94,60.77,60.8,21700.0,41.509,41.509,41.3932,41.4136,21700.0
2014-02-10 10:35:00,60.8,60.8,60.71,60.76,53200.0,41.4136,41.4136,41.3523,41.3864,53200.0
2014-02-10 10:40:00,60.75,60.77,60.62,60.64,20800.0,41.3795,41.3932,41.291,41.3046,20800.0
2014-02-10 10:45:00,60.66,60.69,60.63,60.65,9500.0,41.3182,41.3387,41.2978,41.3114,9500.0
2014-02-10 10:50:00,60.67,60.67,60.59,60.64,35100.0,41.325,41.325,41.2706,41.3046,35100.0
2014-02-10 10:55:00,60.63,60.66,60.6,60.61,11000.0,41.2978,41.3182,41.2774,41.2842,11000.0
2014-02-10 11:00:00,60.6,60.61,60.55,60.55,14100.0,41.2774,41.2842,41.2433,41.2433,14100.0
2014-02-10 11:05:00,60.57,60.59,60.41,60.43,32300.0,41.2569,41.2706,41.1479,41.1616,32300.0
2014-02-10 11:10:00,60.43,60.5,60.37,60.38,31500.0,41.1616,41.2093,41.1207,41.1275,31500.0
2014-02-10 11:15:00,60.39,60.44,60.35,60.38,20400.0,41.1343,41.1684,41.1071,41.1275,20400.0
2014-02-10 11:20:00,60.4,60.45,60.36,60.45,19200.0,41.1411,41.1752,41.1139,41.1752,19200.0
2014-02-10 11:25:00,60.45,60.49,60.42,60.48,15400.0,41.1752,41.2024,41.1548,41.1956,15400.0
2014-02-10 11:30:00,60.5,60.69,60.5,60.62,32400.0,41.2093,41.3387,41.2093,41.291,32400.0
2014-02-10 11:35:00,60.6,60.69,60.57,60.66,81600.0,41.2774,41.3387,41.2569,41.3182,81600.0
2014-02-10 11:40:00,60.65,60.76,60.65,60.76,14200.0,41.3114,41.3864,41.3114,41.3864,14200.0
2014-02-10 11:45:00,60.77,60.83,60.74,60.74,111400.0,41.3932,41.434,41.3727,41.3727,111400.0
2014-02-10 11:50:00,60.74,60.75,60.63,60.63,19800.0,41.3727,41.3795,41.2978,41.2978,19800.0
2014-02-10 11:55:00,60.64,60.64,60.59,60.6,22900.0,41.3046,41.3046,41.2706,41.2774,22900.0
2014-02-10 12:00:00,60.59,60.73,60.58,60.73,35700.0,41.2706,41.3659,41.2637,41.3659,35700.0
2014-02-10 12:05:00,60.73,60.79,60.7,60.79,81700.0,41.3659,41.4068,41.3455,41.4068,81700.0
2014-02-10 12:10:00,60.79,60.84,60.74,60.78,28300.0,41.4068,41.4408,41.3727,41.4,28300.0
2014-02-10 12:15:00,60.78,60.85,60.77,60.78,14100.0,41.4,41.4477,41.3932,41.4,14100.0
2014-02-10 12:20:00,60.78,60.83,60.78,60.83,11600.0,41.4,41.434,41.4,41.434,11600.0
2014-02-10 12:25:00,60.84,60.84,60.73,60.75,15600.0,41.4408,41.4408,41.3659,41.3795,15600.0
2014-02-10 12:30:00,60.75,60.76,60.73,60.75,9700.0,41.3795,41.3864,41.3659,41.3795,9700.0
2014-02-10 12:35:00,60.76,60.76,60.7,60.72,24100.0,41.3864,41.3864,41.3455,41.3591,24100.0
2014-02-10 12:40:00,60.73,60.75,60.72,60.73,11500.0,41.3659,41.3795,41.3591,41.3659,11500.0
2014-02-10 12:45:00,60.73,60.73,60.67,60.69,12400.0,41.3659,41.3659,41.325,41.3387,12400.0
2014-02-10 12:50:00,60.7,60.72,60.64,60.66,19600.0,41.3455,41.3591,41.3046,41.3182,19600.0
2014-02-10 12:55:00,60.66,60.73,60.65,60.71,17300.0,41.3182,41.3659,41.3114,41.3523,17300.0
2014-02-10 13:00:00,60.7,60.7,60.64,60.66,11500.0,41.3455,41.3455,41.3046,41.3182,11500.0
2014-02-10 13:05:00,60.66,60.66,60.58,60.63,15900.0,41.3182,41.3182,41.2637,41.2978,15900.0
2014-02-10 13:10:00,60.63,60.71,60.62,60.62,15000.0,41.2978,41.3523,41.291,41.291,15000.0
2014-02-10 13:15:00,60.61,60.69,60.6,60.65,9500.0,41.2842,41.3387,41.2774,41.3114,9500.0
2014-02-10 13:20:00,60.65,60.71,60.65,60.7,7300.0,41.3114,41.3523,41.3114,41.3455,7300.0
2014-02-10 13:25:00,60.7,60.73,60.7,60.71,8100.0,41.3455,41.3659,41.3455,41.3523,8100.0
2014-02-10 13:30:00,60.71,60.75,60.7,60.7,4600.0,41.3523,41.3795,41.3455,41.3455,4600.0
2014-02-10 13:35:00,60.71,60.74,60.68,60.69,8300.0,41.3523,41.3727,41.3319,41.3387,8300.0
2014-02-10 13:40:00,60.69,60.71,60.68,60.68,8700.0,41.3387,41.3523,41.3319,41.3319,8700.0
2014-02-10 13:45:00,60.69,60.76,60.69,60.76,11500.0,41.3387,41.3864,41.3387,41.3864,11500.0
2014-02-10 13:50:00,60.76,60.78,60.7,60.77,9300.0,41.3864,41.4,41.3455,41.3932,9300.0
2014-02-10 13:55:00,60.76,60.76,60.69,60.72,9200.0,41.3864,41.3864,41.3387,41.3591,9200.0
2014-02-10 14:00:00,60.72,60.73,60.68,60.7,9600.0,41.3591,41.3659,41.3319,41.3455,9600.0
2014-02-10 14:05:00,60.7,60.75,60.7,60.75,7300.0,41.3455,41.3795,41.3455,41.3795,7300.0
2014-02-10 14:10:00,60.75,60.78,60.73,60.75,9000.0,41.3795,41.4,41.3659,41.3795,9000.0
2014-02-10 14:15:00,60.75,60.83,60.75,60.82,11300.0,41.3795,41.434,41.3795,41.4272,11300.0
2014-02-10 14:20:00,60.83,60.84,60.8,60.8,14200.0,41.434,41.4408,41.4136,41.4136,14200.0
2014-02-10 14:25:00,60.79,60.79,60.74,60.75,8400.0,41.4068,41.4068,41.3727,41.3795,8400.0
2014-02-10 14:30:00,60.76,60.84,60.74,60.84,9700.0,41.3864,41.4408,41.3727,41.4408,9700.0
2014-02-10 14:35:00,60.85,60.88,60.82,60.83,14300.0,41.4477,41.4681,41.4272,41.434,14300.0
2014-02-10 14:40:00,60.83,60.85,60.77,60.81,14000.0,41.434,41.4477,41.3932,41.4204,14000.0
2014-02-10 14:45:00,60.8,60.82,60.75,60.75,14400.0,41.4136,41.4272,41.3795,41.3795,14400.0
2014-02-10 14:50:00,60.76,60.78,60.71,60.72,17300.0,41.3864,41.4,41.3523,41.3591,17300.0
2014-02-10 14:55:00,60.71,60.71,60.67,60.68,15200.0,41.3523,41.3523,41.325,41.3319,15200.0
2014-02-10 15:00:00,60.69,60.75,60.67,60.7,25700.0,41.3387,41.3795,41.325,41.3455,25700.0
2014-02-10 15:05:00,60.71,60.77,60.7,60.74,16200.0,41.3523,41.3932,41.3455,41.3727,16200.0
2014-02-10 15:10:00,60.75,60.75,60.7,60.71,22400.0,41.3795,41.3795,41.3455,41.3523,22400.0
2014-02-10 15:15:00,60.71,60.72,60.67,60.7,25400.0,41.3523,41.3591,41.325,41.3455,25400.0
2014-02-10 15:20:00,60.71,60.73,60.69,60.73,27300.0,41.3523,41.3659,41.3387,41.3659,27300.0
2014-02-10 15:25:00,60.74,60.74,60.65,60.7,49100.0,41.3727,41.3727,41.3114,41.3455,49100.0
2014-02-10 15:30:00,60.7,60.72,60.64,60.67,29400.0,41.3455,41.3591,41.3046,41.325,29400.0
2014-02-10 15:35:00,60.67,60.77,60.67,60.72,38500.0,41.325,41.3932,41.325,41.3591,38500.0
2014-02-10 15:40:00,60.73,60.76,60.7,60.71,38100.0,41.3659,41.3864,41.3455,41.3523,38100.0
2014-02-10 15:45:00,60.71,60.76,60.66,60.68,44900.0,41.3523,41.3864,41.3182,41.3319,44900.0
2014-02-10 15:50:00,60.68,60.7,60.65,60.7,60500.0,41.3319,41.3455,41.3114,41.3455,60500.0
2014-02-10 15:55:00,60.7,60.81,60.7,60.79,138500.0,41.3455,41.4204,41.3455,41.4068,138500.0
2014-02-11 09:30:00,60.82,60.84,60.7,60.76,42900.0,41.4272,41.4408,41.3455,41.3864,42900.0
2014-02-11 09:35:00,60.74,60.75,60.56,60.71,22300.0,41.3727,41.3795,41.2501,41.3523,22300.0
2014-02-11 09:40:00,60.74,60.97,60.67,60.93,31900.0,41.3727,41.5294,41.325,41.5021,31900.0
2014-02-11 09:45:00,60.93,61.14,60.93,61.06,23400.0,41.5021,41.6452,41.5021,41.5907,23400.0
2014-02-11 09:50:00,61.01,61.03,60.9,61.03,11000.0,41.5566,41.5703,41.4817,41.5703,11000.0
2014-02-11 09:55:00,61.06,61.18,61.05,61.05,17900.0,41.5907,41.6724,41.5839,41.5839,17900.0
2014-02-11 10:00:00,61.05,61.21,61.04,61.15,39100.0,41.5839,41.6929,41.5771,41.652,39100.0
2014-02-11 10:05:00,61.16,61.16,61.07,61.16,11200.0,41.6588,41.6588,41.5975,41.6588,11200.0
2014-02-11 10:10:00,61.13,61.18,61.06,61.13,18400.0,41.6384,41.6724,41.5907,41.6384,18400.0
2014-02-11 10:15:00,61.18,61.2,61.05,61.11,24700.0,41.6724,41.6861,41.5839,41.6248,24700.0
2014-02-11 10:20:00,61.08,61.1,60.99,61.07,26300.0,41.6043,41.6179,41.543,41.5975,26300.0
2014-02-11 10:25:00,61.09,61.1,61.05,61.07,18700.0,41.6111,41.6179,41.5839,41.5975,18700.0
2014-02-11 10:30:00,61.07,61.08,60.9,60.98,25300.0,41.5975,41.6043,41.4817,41.5362,25300.0
2014-02-11 10:35:00,61.0,61.05,61.0,61.02,7600.0,41.5498,41.5839,41.5498,41.5634,7600.0
2014-02-11 10:40:00,61.02,61.03,60.94,60.94,8100.0,41.5634,41.5703,41.509,41.509,8100.0
2014-02-11 10:45:00,60.95,61.01,60.92,60.93,11200.0,41.5158,41.5566,41.4953,41.5021,11200.0
2014-02-11 10:50:00,60.94,60.98,60.93,60.95,14500.0,41.509,41.5362,41.5021,41.5158,14500.0
2014-02-11 10:55:00,60.95,60.95,60.9,60.95,7900.0,41.5158,41.5158,41.4817,41.5158,7900.0
2014-02-11 11:00:00,60.97,61.09,60.96,61.09,7900.0,41.5294,41.6111,41.5226,41.6111,7900.0
2014-02-11 11:05:00,61.08,61.11,61.04,61.11,13700.0,41.6043,41.6248,41.5771,41.6248,13700.0
2014-02-11 11:10:00,61.12,61.14,61.09,61.1,11000.0,41.6316,41.6452,41.6111,41.6179,11000.0
2014-02-11 11:15:00,61.1,61.19,61.07,61.15,13000.0,41.6179,41.6792,41.5975,41.652,13000.0
2014-02-11 11:20:00,61.14,61.24,61.14,61.24,19900.0,41.6452,41.7133,41.6452,41.7133,19900.0
2014-02-11 11:25:00,61.25,61.27,61.15,61.17,15800.0,41.7201,41.7337,41.652,41.6656,15800.0
2014-02-11 11:30:00,61.18,61.19,61.08,61.1,22900.0,41.6724,41.6792,41.6043,41.6179,22900.0
2014-02-11 11:35:00,61.13,61.19,61.11,61.19,14200.0,41.6384,41.6792,41.6248,41.6792,14200.0
2014-02-11 11:40:00,61.21,61.24,61.16,61.16,9300.0,41.6929,41.7133,41.6588,41.6588,9300.0
2014-02-11 11:45:00,61.17,61.17,61.1,61.11,5500.0,41.6656,41.6656,41.6179,41.6248,5500.0
2014-02-11 11:50:00,61.1,61.22,61.1,61.22,20200.0,41.6179,41.6997,41.6179,41.6997,20200.0
2014-02-11 11:55:00,61.21,61.21,61.15,61.2,8800.0,41.6929,41.6929,41.652,41.6861,8800.0
2014-02-11 12:00:00,61.21,61.32,61.21,61.31,21400.0,41.6929,41.7678,41.6929,41.761,21400.0
2014-02-11 12:05:00,61.31,61.34,61.3,61.34,32200.0,41.761,41.7814,41.7542,41.7814,32200.0
2014-02-11 12:10:00,61.32,61.4,61.32,61.4,19700.0,41.7678,41.8223,41.7678,41.8223,19700.0
2014-02-11 12:15:00,61.4,61.47,61.39,61.47,28200.0,41.8223,41.87,41.8155,41.87,28200.0
2014-02-11 12:20:00,61.46,61.46,61.37,61.38,22200.0,41.8632,41.8632,41.8018,41.8087,22200.0
2014-02-11 12:25:00,61.38,61.47,61.38,61.42,21500.0,41.8087,41.87,41.8087,41.8359,21500.0
2014-02-11 12:30:00,61.42,61.45,61.38,61.38,16900.0,41.8359,41.8563,41.8087,41.8087,16900.0
2014-02-11 12:35:00,61.37,61.41,61.33,61.35,19900.0,41.8018,41.8291,41.7746,41.7882,19900.0
2014-02-11 12:40:00,61.34,61.36,61.32,61.36,5200.0,41.7814,41.795,41.7678,41.795,5200.0
2014-02-11 12:45:00,61.37,61.46,61.37,61.45,19000.0,41.8018,41.8632,41.8018,41.8563,19000.0
2014-02-11 12:50:00,61.44,61.45,61.35,61.35,8600.0,41.8495,41.8563,41.7882,41.7882,8600.0
2014-02-11 12:55:00,61.35,61.43,61.35,61.4,10600.0,41.7882,41.8427,41.7882,41.8223,10600.0
2014-02-11 13:00:00,61.41,61.52,61.4,61.46,43500.0,41.8291,41.904,41.8223,41.8632,43500.0
2014-02-11 13:05:00,61.5,61.5,61.44,61.45,11700.0,41.8904,41.8904,41.8495,41.8563,11700.0
2014-02-11 13:10:00,61.45,61.53,61.45,61.52,24300.0,41.8563,41.9108,41.8563,41.904,24300.0
2014-02-11 13:15:00,61.52,61.52,61.45,61.47,12600.0,41.904,41.904,41.8563,41.87,12600.0
2014-02-11 13:20:00,61.46,61.47,61.42,61.44,8700.0,41.8632,41.87,41.8359,41.8495,8700.0
2014-02-11 13:25:00,61.43,61.48,61.42,61.45,9800.0,41.8427,41.8768,41.8359,41.8563,9800.0
2014-02-11 13:30:00,61.43,61.45,61.41,61.42,12400.0,41.8427,41.8563,41.8291,41.8359,12400.0
2014-02-11 13:35:00,61.42,61.45,61.42,61.42,9100.0,41.8359,41.8563,41.8359,41.8359,9100.0
2014-02-11 13:40:00,61.44,61.47,61.41,61.46,36000.0,41.8495,41.87,41.8291,41.8632,36000.0
2014-02-11 13:45:00,61.45,61.5,61.45,61.47,30100.0,41.8563,41.8904,41.8563,41.87,30100.0
2014-02-11 13:50:00,61.46,61.5,61.46,61.46,18600.0,41.8632,41.8904,41.8632,41.8632,18600.0
2014-02-11 13:55:00,61.46,61.48,61.43,61.47,14400.0,41.8632,41.8768,41.8427,41.87,14400.0
2014-02-11 14:00:00,61.47,61.55,61.46,61.5,73600.0,41.87,41.9245,41.8632,41.8904,73600.0
2014-02-11 14:05:00,61.52,61.56,61.49,61.54,11400.0,41.904,41.9313,41.8836,41.9176,11400.0
2014-02-11 14:10:00,61.51,61.54,61.44,61.44,25600.0,41.8972,41.9176,41.8495,41.8495,25600.0
2014-02-11 14:15:00,61.45,61.51,61.44,61.49,13400.0,41.8563,41.8972,41.8495,41.8836,13400.0
2014-02-11 14:20:00,61.49,61.53,61.46,61.53,17000.0,41.8836,41.9108,41.8632,41.9108,17000.0
2014-02-11 14:25:00,61.52,61.54,61.49,61.49,8100.0,41.904,41.9176,41.8836,41.8836,8100.0
2014-02-11 14:30:00,61.48,61.51,61.46,61.46,9000.0,41.8768,41.8972,41.8632,41.8632,9000.0
2014-02-11 14:35:00,61.46,61.5,61.45,61.49,12800.0,41.8632,41.8904,41.8563,41.8836,12800.0
2014-02-11 14:40:00,61.48,61.61,61.47,61.59,27900.0,41.8768,41.9653,41.87,41.9517,27900.0
2014-02-11 14:45:00,61.59,61.62,61.58,61.6,17700.0,41.9517,41.9721,41.9449,41.9585,17700.0
2014-02-11 14:50:00,61.59,61.64,61.56,61.62,32200.0,41.9517,41.9858,41.9313,41.9721,32200.0
2014-02-11 14:55:00,61.63,61.67,61.61,61.66,14000.0,41.9789,42.0062,41.9653,41.9994,14000.0
2014-02-11 15:00:00,61.65,61.73,61.64,61.71,22500.0,41.9926,42.0471,41.9858,42.0334,22500.0
2014-02-11 15:05:00,61.71,61.75,61.71,61.73,24400.0,42.0334,42.0607,42.0334,42.0471,24400.0
2014-02-11 15:10:00,61.73,61.78,61.73,61.75,36500.0,42.0471,42.0811,42.0471,42.0607,36500.0
2014-02-11 15:15:00,61.75,61.8,61.74,61.76,36000.0,42.0607,42.0947,42.0539,42.0675,36000.0
2014-02-11 15:20:00,61.75,61.76,61.7,61.74,33100.0,42.0607,42.0675,42.0266,42.0539,33100.0
2014-02-11 15:25:00,61.73,61.75,61.66,61.67,45400.0,42.0471,42.0607,41.9994,42.0062,45400.0
2014-02-11 15:30:00,61.68,61.72,61.67,61.71,29100.0,42.013,42.0402,42.0062,42.0334,29100.0
2014-02-11 15:35:00,61.7,61.71,61.64,61.65,25700.0,42.0266,42.0334,41.9858,41.9926,25700.0
2014-02-11 15:40:00,61.65,61.65,61.61,61.64,30200.0,41.9926,41.9926,41.9653,41.9858,30200.0
2014-02-11 15:45:00,61.65,61.67,61.56,61.58,41400.0,41.9926,42.0062,41.9313,41.9449,41400.0
2014-02-11 15:50:00,61.58,61.59,61.54,61.54,59500.0,41.9449,41.9517,41.9176,41.9176,59500.0
2014-02-11 15:55:00,61.55,61.56,61.5,61.52,109800.0,41.9245,41.9313,41.8904,41.904,109800.0
2014-02-12 09:30:00,61.87,61.87,61.68,61.78,67900.0,42.1424,42.1424,42.013,42.0811,67900.0
2014-02-12 09:35:00,61.78,61.79,61.59,61.59,28600.0,42.0811,42.0879,41.9517,41.9517,28600.0
2014-02-12 09:40:00,61.57,61.64,61.43,61.45,30800.0,41.9381,41.9858,41.8427,41.8563,30800.0
2014-02-12 09:45:00,61.46,61.59,61.25,61.42,87100.0,41.8632,41.9517,41.7201,41.8359,87100.0
2014-02-12 09:50:00,61.43,61.52,61.26,61.34,52300.0,41.8427,41.904,41.7269,41.7814,52300.0
2014-02-12 09:55:00,61.35,61.53,61.34,61.51,55400.0,41.7882,41.9108,41.7814,41.8972,55400.0
2014-02-12 10:00:00,61.55,61.65,61.37,61.37,25600.0,41.9245,41.9926,41.8018,41.8018,25600.0
2014-02-12 10:05:00,61.38,61.52,61.27,61.44,17300.0,41.8087,41.904,41.7337,41.8495,17300.0
2014-02-12 10:10:00,61.45,61.57,61.39,61.47,20800.0,41.8563,41.9381,41.8155,41.87,20800.0
2014-02-12 10:15:00,61.47,61.55,61.45,61.45,13000.0,41.87,41.9245,41.8563,41.8563,13000.0
2014-02-12 10:20:00,61.44,61.49,61.42,61.42,12400.0,41.8495,41.8836,41.8359,41.8359,12400.0
2014-02-12 10:25:00,61.44,61.46,61.38,61.4,7500.0,41.8495,41.8632,41.8087,41.8223,7500.0
2014-02-12 10:30:00,61.41,61.42,61.33,61.35,12300.0,41.8291,41.8359,41.7746,41.7882,12300.0
2014-02-12 10:35:00,61.36,61.49,61.34,61.45,17100.0,41.795,41.8836,41.7814,41.8563,17100.0
2014-02-12 10:40:00,61.48,61.48,61.34,61.34,10100.0,41.8768,41.8768,41.7814,41.7814,10100.0
2014-02-12 10:45:00,61.36,61.48,61.34,61.47,14700.0,41.795,41.8768,41.7814,41.87,14700.0
2014-02-12 10:50:00,61.49,61.6,61.48,61.58,8800.0,41.8836,41.9585,41.8768,41.9449,8800.0
2014-02-12 10:55:00,61.58,61.63,61.58,61.61,30400.0,41.9449,41.9789,41.9449,41.9653,30400.0
2014-02-12 11:00:00,61.61,61.63,61.46,61.48,19600.0,41.9653,41.9789,41.8632,41.8768,19600.0
2014-02-12 11:05:00,61.48,61.52,61.45,61.51,16400.0,41.8768,41.904,41.8563,41.8972,16400.0
2014-02-12 11:10:00,61.52,61.62,61.52,61.56,11900.0,41.904,41.9721,41.904,41.9313,11900.0
2014-02-12 11:15:00,61.55,61.6,61.5,61.56,12600.0,41.9245,41.9585,41.8904,41.9313,12600.0
2014-02-12 11:20:00,61.55,61.55,61.48,61.5,17800.0,41.9245,41.9245,41.8768,41.8904,17800.0
2014-02-12 11:25:00,61.49,61.5,61.4,61.42,12500.0,41.8836,41.8904,41.8223,41.8359,12500.0
2014-02-12 11:30:00,61.43,61.57,61.43,61.57,18100.0,41.8427,41.9381,41.8427,41.9381,18100.0
2014-02-12 11:35:00,61.56,61.59,61.46,61.52,13400.0,41.9313,41.9517,41.8632,41.904,13400.0
2014-02-12 11:40:00,61.52,61.64,61.51,61.64,41400.0,41.904,41.9858,41.8972,41.9858,41400.0
2014-02-12 11:45:00,61.64,61.68,61.61,61.61,16400.0,41.9858,42.013,41.9653,41.9653,16400.0
2014-02-12 11:50:00,61.61,61.62,61.5,61.62,20900.0,41.9653,41.9721,41.8904,41.9721,20900.0
2014-02-12 11:55:00,61.63,61.64,61.56,61.64,20600.0,41.9789,41.9858,41.9313,41.9858,20600.0
2014-02-12 12:00:00,61.64,61.67,61.62,61.63,18200.0,41.9858,42.0062,41.9721,41.9789,18200.0
2014-02-12 12:05:00,61.62,61.69,61.62,61.68,10700.0,41.9721,42.0198,41.9721,42.013,10700.0
2014-02-12 12:10:00,61.67,61.67,61.62,61.66,6600.0,42.0062,42.0062,41.9721,41.9994,6600.0
2014-02-12 12:15:00,61.66,61.72,61.65,61.72,14300.0,41.9994,42.0402,41.9926,42.0402,14300.0
2014-02-12 12:20:00,61.72,61.75,61.7,61.7,7200.0,42.0402,42.0607,42.0266,42.0266,7200.0
2014-02-12 12:25:00,61.7,61.75,61.7,61.75,10000.0,42.0266,42.0607,42.0266,42.0607,10000.0
2014-02-12 12:30:00,61.76,61.84,61.76,61.82,20500.0,42.0675,42.122,42.0675,42.1084,20500.0
2014-02-12 12:35:00,61.82,61.82,61.7,61.7,17300.0,42.1084,42.1084,42.0266,42.0266,17300.0
2014-02-12 12:40:00,61.7,61.78,61.69,61.75,9700.0,42.0266,42.0811,42.0198,42.0607,9700.0
2014-02-12 12:45:00,61.74,61.74,61.63,61.68,7700.0,42.0539,42.0539,41.9789,42.013,7700.0
2014-02-12 12:50:00,61.67,61.75,61.63,61.72,16400.0,42.0062,42.0607,41.9789,42.0402,16400.0
2014-02-12 12:55:00,61.7,61.75,61.67,61.67,7200.0,42.0266,42.0607,42.0062,42.0062,7200.0
2014-02-12 13:00:00,61.67,61.72,61.63,61.66,22300.0,42.0062,42.0402,41.9789,41.9994,22300.0
2014-02-12 13:05:00,61.66,61.68,61.57,61.6,31000.0,41.9994,42.013,41.9381,41.9585,31000.0
2014-02-12 13:10:00,61.59,61.62,61.57,61.62,4200.0,41.9517,41.9721,41.9381,41.9721,4200.0
2014-02-12 13:15:00,61.64,61.65,61.6,61.64,6000.0,41.9858,41.9926,41.9585,41.9858,6000.0
2014-02-12 13:20:00,61.66,61.67,61.61,61.67,9300.0,41.9994,42.0062,41.9653,42.0062,9300.0
2014-02-12 13:25:00,61.66,61.68,61.65,61.66,6100.0,41.9994,42.013,41.9926,41.9994,6100.0
2014-02-12 13:30:00,61.65,61.67,61.61,61.61,8700.0,41.9926,42.0062,41.9653,41.9653,8700.0
2014-02-12 13:35:00,61.61,61.65,61.58,61.58,13200.0,41.9653,41.9926,41.9449,41.9449,13200.0
2014-02-12 13:40:00,61.58,61.58,61.47,61.48,46600.0,41.9449,41.9449,41.87,41.8768,46600.0
2014-02-12 13:45:00,61.48,61.48,61.45,61.47,13400.0,41.8768,41.8768,41.8563,41.87,13400.0
2014-02-12 13:50:00,61.46,61.47,61.34,61.37,23800.0,41.8632,41.87,41.7814,41.8018,23800.0
2014-02-12 13:55:00,61.38,61.38,61.32,61.34,31900.0,41.8087,41.8087,41.7678,41.7814,31900.0
2014-02-12 14:00:00,61.34,61.34,61.28,61.29,26300.0,41.7814,41.7814,41.7405,41.7474,26300.0
2014-02-12 14:05:00,61.29,61.36,61.29,61.3,13900.0,41.7474,41.795,41.7474,41.7542,13900.0
2014-02-12 14:10:00,61.29,61.3,61.16,61.21,46100.0,41.7474,41.7542,41.6588,41.6929,46100.0
2014-02-12 14:15:00,61.21,61.21,61.14,61.15,44400.0,41.6929,41.6929,41.6452,41.652,44400.0
2014-02-12 14:20:00,61.15,61.27,61.15,61.19,28700.0,41.652,41.7337,41.652,41.6792,28700.0
2014-02-12 14:25:00,61.2,61.2,61.12,61.13,24900.0,41.6861,41.6861,41.6316,41.6384,24900.0
2014-02-12 14:30:00,61.13,61.14,60.99,61.01,59200.0,41.6384,41.6452,41.543,41.5566,59200.0
2014-02-12 14:35:00,61.01,61.21,61.0,61.2,58200.0,41.5566,41.6929,41.5498,41.6861,58200.0
2014-02-12 14:40:00,61.21,61.25,61.12,61.12,34800.0,41.6929,41.7201,41.6316,41.6316,34800.0
2014-02-12 14:45:00,61.13,61.13,61.06,61.07,30000.0,41.6384,41.6384,41.5907,41.5975,30000.0
2014-02-12 14:50:00,61.08,61.09,61.06,61.08,19100.0,41.6043,41.6111,41.5907,41.6043,19100.0
2014-02-12 14:55:00,61.07,61.1,61.04,61.09,26200.0,41.5975,41.6179,41.5771,41.6111,26200.0
2014-02-12 15:00:00,61.09,61.1,61.08,61.08,21100.0,41.6111,41.6179,41.6043,41.6043,21100.0
2014-02-12 15:05:00,61.09,61.1,61.0,61.07,43700.0,41.6111,41.6179,41.5498,41.5975,43700.0
2014-02-12 15:10:00,61.07,61.1,61.04,61.05,32700.0,41.5975,41.6179,41.5771,41.5839,32700.0
2014-02-12 15:15:00,61.05,61.17,61.05,61.15,40100.0,41.5839,41.6656,41.5839,41.652,40100.0
2014-02-12 15:20:00,61.15,61.17,61.14,61.16,23700.0,41.652,41.6656,41.6452,41.6588,23700.0
2014-02-12 15:25:00,61.17,61.19,61.13,61.17,28000.0,41.6656,41.6792,41.6384,41.6656,28000.0
2014-02-12 15:30:00,61.17,61.18,61.14,61.14,29400.0,41.6656,41.6724,41.6452,41.6452,29400.0
2014-02-12 15:35:00,61.14,61.16,61.02,61.06,50800.0,41.6452,41.6588,41.5634,41.5907,50800.0
2014-02-12 15:40:00,61.06,61.11,61.06,61.1,48900.0,41.5907,41.6248,41.5907,41.6179,48900.0
2014-02-12 15:45:00,61.1,61.15,61.09,61.15,54300.0,41.6179,41.652,41.6111,41.652,54300.0
2014-02-12 15:50:00,61.15,61.16,61.09,61.09,70400.0,41.652,41.6588,41.6111,41.6111,70400.0
2014-02-12 15:55:00,61.1,61.18,61.1,61.18,111400.0,41.6179,41.6724,41.6179,41.6724,111400.0
2014-02-13 09:30:00,60.96,60.99,60.74,60.81,51000.0,41.5226,41.543,41.3727,41.4204,51000.0
2014-02-13 09:35:00,60.8,60.99,60.72,60.96,25600.0,41.4136,41.543,41.3591,41.5226,25600.0
2014-02-13 09:40:00,60.98,61.03,60.86,61.0,15900.0,41.5362,41.5703,41.4545,41.5498,15900.0
2014-02-13 09:45:00,61.0,61.09,60.89,61.01,22200.0,41.5498,41.6111,41.4749,41.5566,22200.0
2014-02-13 09:50:00,61.02,61.12,60.97,61.0,28100.0,41.5634,41.6316,41.5294,41.5498,28100.0
2014-02-13 09:55:00,60.99,61.01,60.92,60.96,32200.0,41.543,41.5566,41.4953,41.5226,32200.0
2014-02-13 10:00:00,60.97,61.01,60.91,60.91,197100.0,41.5294,41.5566,41.4885,41.4885,197100.0
2014-02-13 10:05:00,60.91,61.0,60.88,60.9,57300.0,41.4885,41.5498,41.4681,41.4817,57300.0
2014-02-13 10:10:00,60.9,60.92,60.83,60.91,15500.0,41.4817,41.4953,41.434,41.4885,15500.0
2014-02-13 10:15:00,60.89,60.98,60.88,60.91,22000.0,41.4749,41.5362,41.4681,41.4885,22000.0
2014-02-13 10:20:00,60.92,60.97,60.84,60.84,32600.0,41.4953,41.5294,41.4408,41.4408,32600.0
2014-02-13 10:25:00,60.83,60.88,60.83,60.86,21600.0,41.434,41.4681,41.434,41.4545,21600.0
2014-02-13 10:30:00,60.85,60.98,60.85,60.98,37900.0,41.4477,41.5362,41.4477,41.5362,37900.0
2014-02-13 10:35:00,61.0,61.17,60.98,61.14,29200.0,41.5498,41.6656,41.5362,41.6452,29200.0
2014-02-13 10:40:00,61.15,61.18,61.09,61.18,17500.0,41.652,41.6724,41.6111,41.6724,17500.0
2014-02-13 10:45:00,61.18,61.24,61.14,61.23,30600.0,41.6724,41.7133,41.6452,41.7065,30600.0
2014-02-13 10:50:00,61.22,61.38,61.17,61.37,38100.0,41.6997,41.8087,41.6656,41.8018,38100.0
2014-02-13 10:55:00,61.38,61.44,61.33,61.37,28500.0,41.8087,41.8495,41.7746,41.8018,28500.0
2014-02-13 11:00:00,61.36,61.42,61.29,61.41,27800.0,41.795,41.8359,41.7474,41.8291,27800.0
2014-02-13 11:05:00,61.41,61.56,61.4,61.53,30700.0,41.8291,41.9313,41.8223,41.9108,30700.0
2014-02-13 11:10:00,61.54,61.58,61.51,61.51,14200.0,41.9176,41.9449,41.8972,41.8972,14200.0
2014-02-13 11:15:00,61.51,61.53,61.44,61.51,17700.0,41.8972,41.9108,41.8495,41.8972,17700.0
2014-02-13 11:20:00,61.5,61.59,61.49,61.59,20800.0,41.8904,41.9517,41.8836,41.9517,20800.0
2014-02-13 11:25:00,61.59,61.64,61.58,61.6,17100.0,41.9517,41.9858,41.9449,41.9585,17100.0
2014-02-13 11:30:00,61.59,61.69,61.57,61.58,55900.0,41.9517,42.0198,41.9381,41.9449,55900.0
2014-02-13 11:35:00,61.56,61.63,61.54,61.62,13900.0,41.9313,41.9789,41.9176,41.9721,13900.0
2014-02-13 11:40:00,61.6,61.6,61.51,61.56,30900.0,41.9585,41.9585,41.8972,41.9313,30900.0
2014-02-13 11:45:00,61.57,61.69,61.57,61.69,9500.0,41.9381,42.0198,41.9381,42.0198,9500.0
2014-02-13 11:50:00,61.7,61.77,61.68,61.76,14900.0,42.0266,42.0743,42.013,42.0675,14900.0
2014-02-13 11:55:00,61.77,61.95,61.76,61.95,63900.0,42.0743,42.1969,42.0675,42.1969,63900.0
2014-02-13 12:00:00,61.93,61.99,61.87,61.99,41300.0,42.1833,42.2242,42.1424,42.2242,41300.0
2014-02-13 12:05:00,61.98,62.0,61.97,61.99,49100.0,42.2173,42.231,42.2105,42.2242,49100.0
2014-02-13 12:10:00,62.0,62.18,61.98,62.05,76800.0,42.231,42.3536,42.2173,42.265,76800.0
2014-02-13 12:15:00,62.04,62.2,62.04,62.13,76000.0,42.2582,42.3672,42.2582,42.3195,76000.0
2014-02-13 12:20:00,62.14,62.25,62.14,62.22,43900.0,42.3263,42.4013,42.3263,42.3808,43900.0
2014-02-13 12:25:00,62.22,62.29,62.1,62.12,37000.0,42.3808,42.4285,42.2991,42.3127,37000.0
2014-02-13 12:30:00,62.11,62.12,62.05,62.06,40100.0,42.3059,42.3127,42.265,42.2718,40100.0
2014-02-13 12:35:00,62.05,62.13,62.05,62.12,21000.0,42.265,42.3195,42.265,42.3127,21000.0
2014-02-13 12:40:00,62.13,62.16,62.11,62.13,22800.0,42.3195,42.34,42.3059,42.3195,22800.0
2014-02-13 12:45:00,62.13,62.19,62.12,62.19,16700.0,42.3195,42.3604,42.3127,42.3604,16700.0
2014-02-13 12:50:00,62.19,62.21,62.18,62.19,17300.0,42.3604,42.374,42.3536,42.3604,17300.0
2014-02-13 12:55:00,62.18,62.24,62.18,62.22,16400.0,42.3536,42.3944,42.3536,42.3808,16400.0
2014-02-13 13:00:00,62.22,62.28,62.21,62.28,20200.0,42.3808,42.4217,42.374,42.4217,20200.0
2014-02-13 13:05:00,62.28,62.35,62.28,62.34,46900.0,42.4217,42.4694,42.4217,42.4626,46900.0
2014-02-13 13:10:00,62.34,62.38,62.33,62.36,21100.0,42.4626,42.4898,42.4557,42.4762,21100.0
2014-02-13 13:15:00,62.34,62.4,62.34,62.37,45700.0,42.4626,42.5034,42.4626,42.483,45700.0
2014-02-13 13:20:00,62.35,62.41,62.31,62.39,36700.0,42.4694,42.5102,42.4421,42.4966,36700.0
2014-02-13 13:25:00,62.39,62.39,62.25,62.25,23100.0,42.4966,42.4966,42.4013,42.4013,23100.0
2014-02-13 13:30:00,62.26,62.27,62.21,62.22,33800.0,42.4081,42.4149,42.374,42.3808,33800.0
2014-02-13 13:35:00,62.21,62.33,62.21,62.3,34700.0,42.374,42.4557,42.374,42.4353,34700.0
2014-02-13 13:40:00,62.3,62.32,62.26,62.26,16600.0,42.4353,42.4489,42.4081,42.4081,16600.0
2014-02-13 13:45:00,62.25,62.28,62.17,62.17,24700.0,42.4013,42.4217,42.3468,42.3468,24700.0
2014-02-13 13:50:00,62.16,62.25,62.16,62.23,13400.0,42.34,42.4013,42.34,42.3876,13400.0
2014-02-13 13:55:00,62.23,62.38,62.23,62.37,51000.0,42.3876,42.4898,42.3876,42.483,51000.0
2014-02-13 14:00:00,62.37,62.38,62.32,62.35,36500.0,42.483,42.4898,42.4489,42.4694,36500.0
2014-02-13 14:05:00,62.35,62.4,62.34,62.38,17400.0,42.4694,42.5034,42.4626,42.4898,17400.0
2014-02-13 14:10:00,62.38,62.42,62.37,62.42,40100.0,42.4898,42.5171,42.483,42.5171,40100.0
2014-02-13 14:15:00,62.42,62.46,62.36,62.37,38000.0,42.5171,42.5443,42.4762,42.483,38000.0
2014-02-13 14:20:00,62.37,62.39,62.26,62.26,24600.0,42.483,42.4966,42.4081,42.4081,24600.0
2014-02-13 14:25:00,62.26,62.26,62.16,62.21,41900.0,42.4081,42.4081,42.34,42.374,41900.0
2014-02-13 14:30:00,62.21,62.37,62.21,62.36,45200.0,42.374,42.483,42.374,42.4762,45200.0
2014-02-13 14:35:00,62.37,62.43,62.36,62.41,25100.0,42.483,42.5239,42.4762,42.5102,25100.0
2014-02-13 14:40:00,62.41,62.46,62.34,62.45,36800.0,42.5102,42.5443,42.4626,42.5375,36800.0
2014-02-13 14:45:00,62.43,62.43,62.35,62.36,33100.0,42.5239,42.5239,42.4694,42.4762,33100.0
2014-02-13 14:50:00,62.37,62.41,62.37,62.38,24200.0,42.483,42.5102,42.483,42.4898,24200.0
2014-02-13 14:55:00,62.38,62.38,62.34,62.36,25500.0,42.4898,42.4898,42.4626,42.4762,25500.0
2014-02-13 15:00:00,62.35,62.35,62.27,62.33,34200.0,42.4694,42.4694,42.4149,42.4557,34200.0
2014-02-13 15:05:00,62.33,62.37,62.3,62.34,33400.0,42.4557,42.483,42.4353,42.4626,33400.0
2014-02-13 15:10:00,62.34,62.35,62.31,62.33,18300.0,42.4626,42.4694,42.4421,42.4557,18300.0
2014-02-13 15:15:00,62.33,62.4,62.33,62.4,41100.0,42.4557,42.5034,42.4557,42.5034,41100.0
2014-02-13 15:20:00,62.39,62.4,62.35,62.4,50500.0,42.4966,42.5034,42.4694,42.5034,50500.0
2014-02-13 15:25:00,62.4,62.4,62.33,62.39,35500.0,42.5034,42.5034,42.4557,42.4966,35500.0
2014-02-13 15:30:00,62.39,62.45,62.38,62.42,44300.0,42.4966,42.5375,42.4898,42.5171,44300.0
2014-02-13 15:35:00,62.42,62.42,62.35,62.39,45800.0,42.5171,42.5171,42.4694,42.4966,45800.0
2014-02-13 15:40:00,62.38,62.38,62.33,62.36,48600.0,42.4898,42.4898,42.4557,42.4762,48600.0
2014-02-13 15:45:00,62.36,62.39,62.34,62.35,57600.0,42.4762,42.4966,42.4626,42.4694,57600.0
2014-02-13 15:50:00,62.35,62.38,62.34,62.38,68700.0,42.4694,42.4898,42.4626,42.4898,68700.0
2014-02-13 15:55:00,62.37,62.38,62.24,62.28,191300.0,42.483,42.4898,42.3944,42.4217,191300.0
2014-02-14 09:30:00,62.27,62.43,62.17,62.33,46300.0,42.4149,42.5239,42.3468,42.4557,46300.0
2014-02-14 09:35:00,62.3,62.31,62.08,62.14,37900.0,42.4353,42.4421,42.2855,42.3263,37900.0
2014-02-14 09:40:00,62.14,62.16,61.72,61.84,59300.0,42.3263,42.34,42.0402,42.122,59300.0
2014-02-14 09:45:00,61.84,62.01,61.6,61.77,35100.0,42.122,42.2378,41.9585,42.0743,35100.0
2014-02-14 09:50:00,61.81,62.4,61.57,61.72,209600.0,42.1016,42.5034,41.9381,42.0402,209600.0
2014-02-14 09:55:00,61.7,61.89,61.66,61.78,29200.0,42.0266,42.156,41.9994,42.0811,29200.0
2014-02-14 10:00:00,61.84,61.91,61.61,61.83,22900.0,42.122,42.1697,41.9653,42.1152,22900.0
2014-02-14 10:05:00,61.83,61.92,61.77,61.87,16600.0,42.1152,42.1765,42.0743,42.1424,16600.0
2014-02-14 10:10:00,61.88,62.07,61.87,62.0,42600.0,42.1492,42.2786,42.1424,42.231,42600.0
2014-02-14 10:15:00,62.0,62.07,61.95,61.96,18200.0,42.231,42.2786,42.1969,42.2037,18200.0
2014-02-14 10:20:00,61.95,61.97,61.73,61.74,16600.0,42.1969,42.2105,42.0471,42.0539,16600.0
2014-02-14 10:25:00,61.72,61.89,61.72,61.82,20100.0,42.0402,42.156,42.0402,42.1084,20100.0
2014-02-14 10:30:00,61.82,62.02,61.82,61.99,30600.0,42.1084,42.2446,42.1084,42.2242,30600.0
2014-02-14 10:35:00,61.99,62.04,61.97,61.98,24700.0,42.2242,42.2582,42.2105,42.2173,24700.0
2014-02-14 10:40:00,61.98,61.98,61.9,61.93,16400.0,42.2173,42.2173,42.1629,42.1833,16400.0
2014-02-14 10:45:00,61.94,62.01,61.91,61.94,19800.0,42.1901,42.2378,42.1697,42.1901,19800.0
2014-02-14 10:50:00,61.93,62.0,61.92,61.99,15500.0,42.1833,42.231,42.1765,42.2242,15500.0
2014-02-14 10:55:00,61.98,62.04,61.92,61.94,14200.0,42.2173,42.2582,42.1765,42.1901,14200.0
2014-02-14 11:00:00,61.94,61.97,61.88,61.88,18100.0,42.1901,42.2105,42.1492,42.1492,18100.0
2014-02-14 11:05:00,61.89,61.89,61.75,61.78,22800.0,42.156,42.156,42.0607,42.0811,22800.0
2014-02-14 11:10:00,61.79,61.8,61.66,61.7,86500.0,42.0879,42.0947,41.9994,42.0266,86500.0
2014-02-14 11:15:00,61.72,61.8,61.7,61.79,83400.0,42.0402,42.0947,42.0266,42.0879,83400.0
2014-02-14 11:20:00,61.79,61.81,61.72,61.74,31500.0,42.0879,42.1016,42.0402,42.0539,31500.0
2014-02-14 11:25:00,61.73,61.8,61.71,61.75,27800.0,42.0471,42.0947,42.0334,42.0607,27800.0
2014-02-14 11:30:00,61.75,61.89,61.75,61.88,32400.0,42.0607,42.156,42.0607,42.1492,32400.0
2014-02-14 11:35:00,61.87,61.94,61.87,61.87,25200.0,42.1424,42.1901,42.1424,42.1424,25200.0
2014-02-14 11:40:00,61.88,61.94,61.88,61.92,15800.0,42.1492,42.1901,42.1492,42.1765,15800.0
2014-02-14 11:45:00,61.91,61.94,61.89,61.93,13900.0,42.1697,42.1901,42.156,42.1833,13900.0
2014-02-14 11:50:00,61.9,61.94,61.86,61.87,8600.0,42.1629,42.1901,42.1356,42.1424,8600.0
2014-02-14 11:55:00,61.87,61.95,61.87,61.9,33400.0,42.1424,42.1969,42.1424,42.1629,33400.0
2014-02-14 12:00:00,61.9,61.97,61.9,61.9,14000.0,42.1629,42.2105,42.1629,42.1629,14000.0
2014-02-14 12:05:00,61.9,61.93,61.88,61.88,25000.0,42.1629,42.1833,42.1492,42.1492,25000.0
2014-02-14 12:10:00,61.89,61.95,61.89,61.93,13400.0,42.156,42.1969,42.156,42.1833,13400.0
2014-02-14 12:15:00,61.95,61.98,61.89,61.98,15400.0,42.1969,42.2173,42.156,42.2173,15400.0
2014-02-14 12:20:00,61.99,62.02,61.95,61.95,9800.0,42.2242,42.2446,42.1969,42.1969,9800.0
2014-02-14 12:25:00,61.95,61.98,61.94,61.97,12900.0,42.1969,42.2173,42.1901,42.2105,12900.0
2014-02-14 12:30:00,61.97,62.0,61.92,61.99,12200.0,42.2105,42.231,42.1765,42.2242,12200.0
2014-02-14 12:35:00,62.0,62.09,62.0,62.05,23000.0,42.231,42.2923,42.231,42.265,23000.0
2014-02-14 12:40:00,62.06,62.06,61.98,61.98,10000.0,42.2718,42.2718,42.2173,42.2173,10000.0
2014-02-14 12:45:00,61.97,61.97,61.89,61.9,6800.0,42.2105,42.2105,42.156,42.1629,6800.0
2014-02-14 12:50:00,61.89,61.92,61.87,61.89,13400.0,42.156,42.1765,42.1424,42.156,13400.0
2014-02-14 12:55:00,61.89,61.93,61.85,61.93,6700.0,42.156,42.1833,42.1288,42.1833,6700.0
2014-02-14 13:00:00,61.92,61.94,61.86,61.89,8200.0,42.1765,42.1901,42.1356,42.156,8200.0
2014-02-14 13:05:00,61.9,61.91,61.86,61.87,13800.0,42.1629,42.1697,42.1356,42.1424,13800.0
2014-02-14 13:10:00,61.88,61.91,61.84,61.85,11800.0,42.1492,42.1697,42.122,42.1288,11800.0
2014-02-14 13:15:00,61.84,61.85,61.8,61.8,11400.0,42.122,42.1288,42.0947,42.0947,11400.0
2014-02-14 13:20:00,61.8,61.84,61.78,61.84,12100.0,42.0947,42.122,42.0811,42.122,12100.0
2014-02-14 13:25:00,61.85,61.93,61.84,61.91,20100.0,42.1288,42.1833,42.122,42.1697,20100.0
2014-02-14 13:30:00,61.92,61.92,61.83,61.86,12700.0,42.1765,42.1765,42.1152,42.1356,12700.0
2014-02-14 13:35:00,61.85,61.86,61.8,61.82,9800.0,42.1288,42.1356,42.0947,42.1084,9800.0
2014-02-14 13:40:00,61.83,61.84,61.8,61.82,15700.0,42.1152,42.122,42.0947,42.1084,15700.0
2014-02-14 13:45:00,61.81,61.89,61.79,61.88,17600.0,42.1016,42.156,42.0879,42.1492,17600.0
2014-02-14 13:50:00,61.88,61.95,61.87,61.9,16800.0,42.1492,42.1969,42.1424,42.1629,16800.0
2014-02-14 13:55:00,61.91,61.93,61.91,61.93,9300.0,42.1697,42.1833,42.1697,42.1833,9300.0
2014-02-14 14:00:00,61.93,61.96,61.92,61.92,17400.0,42.1833,42.2037,42.1765,42.1765,17400.0
2014-02-14 14:05:00,61.92,61.93,61.9,61.92,14200.0,42.1765,42.1833,42.1629,42.1765,14200.0
2014-02-14 14:10:00,61.92,61.99,61.92,61.99,13400.0,42.1765,42.2242,42.1765,42.2242,13400.0
2014-02-14 14:15:00,61.99,61.99,61.94,61.99,16700.0,42.2242,42.2242,42.1901,42.2242,16700.0
2014-02-14 14:20:00,62.0,62.05,61.99,62.01,15900.0,42.231,42.265,42.2242,42.2378,15900.0
2014-02-14 14:25:00,62.01,62.02,61.98,61.98,17100.0,42.2378,42.2446,42.2173,42.2173,17100.0
2014-02-14 14:30:00,61.99,62.0,61.91,61.93,29100.0,42.2242,42.231,42.1697,42.1833,29100.0
2014-02-14 14:35:00,61.93,62.03,61.93,61.99,17500.0,42.1833,42.2514,42.1833,42.2242,17500.0
2014-02-14 14:40:00,62.0,62.09,62.0,62.06,17800.0,42.231,42.2923,42.231,42.2718,17800.0
2014-02-14 14:45:00,62.06,62.1,62.05,62.06,22400.0,42.2718,42.2991,42.265,42.2718,22400.0
2014-02-14 14:50:00,62.06,62.11,62.05,62.11,10100.0,42.2718,42.3059,42.265,42.3059,10100.0
2014-02-14 14:55:00,62.1,62.16,62.1,62.12,31400.0,42.2991,42.34,42.2991,42.3127,31400.0
2014-02-14 15:00:00,62.11,62.14,62.11,62.13,21300.0,42.3059,42.3263,42.3059,42.3195,21300.0
2014-02-14 15:05:00,62.12,62.13,62.12,62.13,9100.0,42.3127,42.3195,42.3127,42.3195,9100.0
2014-02-14 15:10:00,62.13,62.17,62.11,62.15,24600.0,42.3195,42.3468,42.3059,42.3331,24600.0
2014-02-14 15:15:00,62.15,62.15,62.06,62.07,19800.0,42.3331,42.3331,42.2718,42.2786,19800.0
2014-02-14 15:20:00,62.06,62.11,62.05,62.06,17300.0,42.2718,42.3059,42.265,42.2718,17300.0
2014-02-14 15:25:00,62.07,62.1,62.03,62.04,30700.0,42.2786,42.2991,42.2514,42.2582,30700.0
2014-02-14 15:30:00,62.04,62.06,62.02,62.02,21300.0,42.2582,42.2718,42.2446,42.2446,21300.0
2014-02-14 15:35:00,62.01,62.05,61.99,62.0,22400.0,42.2378,42.265,42.2242,42.231,22400.0
2014-02-14 15:40:00,61.99,62.0,61.95,61.95,22500.0,42.2242,42.231,42.1969,42.1969,22500.0
2014-02-14 15:45:00,61.95,61.97,61.92,61.94,36200.0,42.1969,42.2105,42.1765,42.1901,36200.0
2014-02-14 15:50:00,61.93,61.97,61.92,61.92,80700.0,42.1833,42.2105,42.1765,42.1765,80700.0
2014-02-14 15:55:00,61.93,62.04,61.93,62.04,114300.0,42.1833,42.2582,42.1833,42.2582,114300.0
2014-02-18 09:30:00,62.35,62.4,62.13,62.27,52500.0,42.4694,42.5034,42.3195,42.4149,52500.0
2014-02-18 09:35:00,62.32,62.37,62.2,62.37,44700.0,42.4489,42.483,42.3672,42.483,44700.0
2014-02-18 09:40:00,62.35,62.48,62.35,62.46,49100.0,42.4694,42.5579,42.4694,42.5443,49100.0
2014-02-18 09:45:00,62.43,62.6,62.43,62.55,88800.0,42.5239,42.6397,42.5239,42.6056,88800.0
2014-02-18 09:50:00,62.54,62.56,62.44,62.49,46300.0,42.5988,42.6124,42.5307,42.5647,46300.0
2014-02-18 09:55:00,62.48,62.65,62.41,62.61,111900.0,42.5579,42.6737,42.5102,42.6465,111900.0
2014-02-18 10:00:00,62.62,62.65,62.48,62.5,63300.0,42.6533,42.6737,42.5579,42.5715,63300.0
2014-02-18 10:05:00,62.51,62.57,62.48,62.57,51800.0,42.5784,42.6192,42.5579,42.6192,51800.0
2014-02-18 10:10:00,62.55,62.68,62.49,62.66,80500.0,42.6056,42.6941,42.5647,42.6805,80500.0
2014-02-18 10:15:00,62.65,62.65,62.53,62.54,31900.0,42.6737,42.6737,42.592,42.5988,31900.0
2014-02-18 10:20:00,62.54,62.58,62.48,62.54,30200.0,42.5988,42.626,42.5579,42.5988,30200.0
2014-02-18 10:25:00,62.54,62.66,62.53,62.54,28500.0,42.5988,42.6805,42.592,42.5988,28500.0
2014-02-18 10:30:00,62.53,62.59,62.51,62.54,26500.0,42.592,42.6328,42.5784,42.5988,26500.0
2014-02-18 10:35:00,62.54,62.59,62.5,62.51,32900.0,42.5988,42.6328,42.5715,42.5784,32900.0
2014-02-18 10:40:00,62.53,62.55,62.5,62.54,38900.0,42.592,42.6056,42.5715,42.5988,38900.0
2014-02-18 10:45:00,62.54,62.56,62.51,62.54,35100.0,42.5988,42.6124,42.5784,42.5988,35100.0
2014-02-18 10:50:00,62.53,62.54,62.4,62.49,62700.0,42.592,42.5988,42.5034,42.5647,62700.0
2014-02-18 10:55:00,62.49,62.56,62.46,62.53,33600.0,42.5647,42.6124,42.5443,42.592,33600.0
2014-02-18 11:00:00,62.51,62.54,62.49,62.53,29600.0,42.5784,42.5988,42.5647,42.592,29600.0
2014-02-18 11:05:00,62.53,62.55,62.49,62.53,43700.0,42.592,42.6056,42.5647,42.592,43700.0
2014-02-18 11:10:00,62.52,62.59,62.5,62.59,45300.0,42.5852,42.6328,42.5715,42.6328,45300.0
2014-02-18 11:15:00,62.58,62.64,62.57,62.61,45400.0,42.626,42.6669,42.6192,42.6465,45400.0
2014-02-18 11:20:00,62.61,62.61,62.45,62.45,37300.0,42.6465,42.6465,42.5375,42.5375,37300.0
2014-02-18 11:25:00,62.46,62.76,62.46,62.76,53500.0,42.5443,42.7486,42.5443,42.7486,53500.0
2014-02-18 11:30:00,62.75,62.88,62.74,62.87,64700.0,42.7418,42.8304,42.735,42.8236,64700.0
2014-02-18 11:35:00,62.85,62.86,62.7,62.71,64600.0,42.8099,42.8168,42.7078,42.7146,64600.0
2014-02-18 11:40:00,62.72,62.78,62.72,62.78,30900.0,42.7214,42.7623,42.7214,42.7623,30900.0
2014-02-18 11:45:00,62.78,62.86,62.77,62.85,33400.0,42.7623,42.8168,42.7555,42.8099,33400.0
2014-02-18 11:50:00,62.86,62.88,62.77,62.8,39900.0,42.8168,42.8304,42.7555,42.7759,39900.0
2014-02-18 11:55:00,62.8,62.91,62.77,62.88,59500.0,42.7759,42.8508,42.7555,42.8304,59500.0
2014-02-18 12:00:00,62.88,63.19,62.87,63.11,121500.0,42.8304,43.0415,42.8236,42.987,121500.0
2014-02-18 12:05:00,63.11,63.11,62.9,62.9,35100.0,42.987,42.987,42.844,42.844,35100.0
2014-02-18 12:10:00,62.91,63.37,62.9,63.34,113700.0,42.8508,43.1641,42.844,43.1437,113700.0
2014-02-18 12:15:00,63.33,63.33,62.84,62.89,91900.0,43.1369,43.1369,42.8031,42.8372,91900.0
2014-02-18 12:20:00,62.88,62.93,62.79,62.83,74700.0,42.8304,42.8644,42.7691,42.7963,74700.0
2014-02-18 12:25:00,62.83,62.85,62.76,62.77,22800.0,42.7963,42.8099,42.7486,42.7555,22800.0
2014-02-18 12:30:00,62.78,62.99,62.77,62.98,28700.0,42.7623,42.9053,42.7555,42.8985,28700.0
2014-02-18 12:35:00,62.98,63.1,62.95,63.06,38800.0,42.8985,42.9802,42.8781,42.953,38800.0
2014-02-18 12:40:00,63.04,63.07,62.92,63.06,41400.0,42.9394,42.9598,42.8576,42.953,41400.0
2014-02-18 12:45:00,63.07,63.11,63.0,63.04,36700.0,42.9598,42.987,42.9121,42.9394,36700.0
2014-02-18 12:50:00,63.04,63.1,62.92,62.96,54000.0,42.9394,42.9802,42.8576,42.8849,54000.0
2014-02-18 12:55:00,62.96,63.11,62.96,63.0,34100.0,42.8849,42.987,42.8849,42.9121,34100.0
2014-02-18 13:00:00,63.01,63.05,62.97,63.0,34900.0,42.9189,42.9462,42.8917,42.9121,34900.0
2014-02-18 13:05:00,63.0,63.1,63.0,63.1,32500.0,42.9121,42.9802,42.9121,42.9802,32500.0
2014-02-18 13:10:00,63.1,63.1,63.02,63.05,119900.0,42.9802,42.9802,42.9257,42.9462,119900.0
2014-02-18 13:15:00,63.06,63.1,63.05,63.07,38600.0,42.953,42.9802,42.9462,42.9598,38600.0
2014-02-18 13:20:00,63.08,63.27,63.08,63.22,67800.0,42.9666,43.096,42.9666,43.062,67800.0
2014-02-18 13:25:00,63.23,63.29,63.18,63.18,31500.0,43.0688,43.1096,43.0347,43.0347,31500.0
2014-02-18 13:30:00,63.18,63.18,63.09,63.12,42300.0,43.0347,43.0347,42.9734,42.9939,42300.0
2014-02-18 13:35:00,63.13,63.14,63.1,63.11,40500.0,43.0007,43.0075,42.9802,42.987,40500.0
2014-02-18 13:40:00,63.11,63.12,63.1,63.11,32000.0,42.987,42.9939,42.9802,42.987,32000.0
2014-02-18 13:45:00,63.1,63.15,63.1,63.11,38800.0,42.9802,43.0143,42.9802,42.987,38800.0
2014-02-18 13:50:00,63.1,63.2,63.1,63.15,92000.0,42.9802,43.0483,42.9802,43.0143,92000.0
2014-02-18 13:55:00,63.16,63.16,63.0,63.1,72000.0,43.0211,43.0211,42.9121,42.9802,72000.0
2014-02-18 14:00:00,63.09,63.12,63.08,63.12,39800.0,42.9734,42.9939,42.9666,42.9939,39800.0
2014-02-18 14:05:00,63.11,63.12,63.07,63.08,36100.0,42.987,42.9939,42.9598,42.9666,36100.0
2014-02-18 14:10:00,63.08,63.14,63.05,63.09,81400.0,42.9666,43.0075,42.9462,42.9734,81400.0
2014-02-18 14:15:00,63.1,63.1,62.97,62.97,51800.0,42.9802,42.9802,42.8917,42.8917,51800.0
2014-02-18 14:20:00,62.98,63.02,62.94,62.98,45700.0,42.8985,42.9257,42.8712,42.8985,45700.0
2014-02-18 14:25:00,62.97,62.99,62.84,62.84,38200.0,42.8917,42.9053,42.8031,42.8031,38200.0
2014-02-18 14:30:00,62.84,62.92,62.84,62.91,38300.0,42.8031,42.8576,42.8031,42.8508,38300.0
2014-02-18 14:35:00,62.91,62.92,62.89,62.91,39800.0,42.8508,42.8576,42.8372,42.8508,39800.0
2014-02-18 14:40:00,62.92,62.94,62.89,62.91,34400.0,42.8576,42.8712,42.8372,42.8508,34400.0
2014-02-18 14:45:00,62.91,62.94,62.89,62.94,83000.0,42.8508,42.8712,42.8372,42.8712,83000.0
2014-02-18 14:50:00,62.93,63.02,62.93,62.98,69100.0,42.8644,42.9257,42.8644,42.8985,69100.0
2014-02-18 14:55:00,62.98,62.99,62.92,62.95,73800.0,42.8985,42.9053,42.8576,42.8781,73800.0
2014-02-18 15:00:00,62.94,62.94,62.9,62.9,40400.0,42.8712,42.8712,42.844,42.844,40400.0
2014-02-18 15:05:00,62.91,62.92,62.9,62.92,41700.0,42.8508,42.8576,42.844,42.8576,41700.0
2014-02-18 15:10:00,62.92,62.92,62.87,62.88,45900.0,42.8576,42.8576,42.8236,42.8304,45900.0
2014-02-18 15:15:00,62.89,62.92,62.89,62.91,54600.0,42.8372,42.8576,42.8372,42.8508,54600.0
2014-02-18 15:20:00,62.9,62.91,62.87,62.9,54000.0,42.844,42.8508,42.8236,42.844,54000.0
2014-02-18 15:25:00,62.89,62.91,62.86,62.89,51000.0,42.8372,42.8508,42.8168,42.8372,51000.0
2014-02-18 15:30:00,62.9,62.92,62.89,62.9,61500.0,42.844,42.8576,42.8372,42.844,61500.0
2014-02-18 15:35:00,62.89,62.94,62.89,62.94,77200.0,42.8372,42.8712,42.8372,42.8712,77200.0
2014-02-18 15:40:00,62.93,62.98,62.93,62.94,105200.0,42.8644,42.8985,42.8644,42.8712,105200.0
2014-02-18 15:45:00,62.94,62.94,62.88,62.92,178300.0,42.8712,42.8712,42.8304,42.8576,178300.0
2014-02-18 15:50:00,62.92,62.92,62.89,62.9,155800.0,42.8576,42.8576,42.8372,42.844,155800.0
2014-02-18 15:55:00,62.9,62.93,62.89,62.9,225100.0,42.844,42.8644,42.8372,42.844,225100.0
2014-02-19 09:30:00,63.97,64.89,63.97,64.6,349700.0,43.5728,44.1995,43.5728,44.0019,349700.0
2014-02-19 09:35:00,64.6,64.89,64.0,64.15,273900.0,44.0019,44.1995,43.5933,43.6954,273900.0
2014-02-19 09:40:00,64.05,64.16,63.63,63.89,336600.0,43.6273,43.7022,43.3412,43.5183,336600.0
2014-02-19 09:45:00,63.86,63.88,63.48,63.7,252200.0,43.4979,43.5115,43.2391,43.3889,252200.0
2014-02-19 09:50:00,63.7,63.7,63.31,63.33,194900.0,43.3889,43.3889,43.1233,43.1369,194900.0
2014-02-19 09:55:00,63.35,64.0,63.35,63.78,210400.0,43.1505,43.5933,43.1505,43.4434,210400.0
2014-02-19 10:00:00,63.86,64.08,63.77,63.9,82200.0,43.4979,43.6478,43.4366,43.5251,82200.0
2014-02-19 10:05:00,63.91,64.07,63.85,63.99,232400.0,43.532,43.6409,43.4911,43.5864,232400.0
2014-02-19 10:10:00,64.0,64.07,63.77,63.89,64300.0,43.5933,43.6409,43.4366,43.5183,64300.0
2014-02-19 10:15:00,63.9,63.99,63.76,63.98,82100.0,43.5251,43.5864,43.4298,43.5796,82100.0
2014-02-19 10:20:00,63.97,64.47,63.97,64.44,121800.0,43.5728,43.9134,43.5728,43.893,121800.0
2014-02-19 10:25:00,64.44,64.51,64.28,64.33,90200.0,43.893,43.9406,43.784,43.818,90200.0
2014-02-19 10:30:00,64.33,64.37,64.2,64.36,65500.0,43.818,43.8453,43.7295,43.8385,65500.0
2014-02-19 10:35:00,64.38,64.39,64.22,64.28,58800.0,43.8521,43.8589,43.7431,43.784,58800.0
2014-02-19 10:40:00,64.28,64.76,64.28,64.67,109700.0,43.784,44.1109,43.784,44.0496,109700.0
2014-02-19 10:45:00,64.67,64.81,64.51,64.65,171900.0,44.0496,44.145,43.9406,44.036,171900.0
2014-02-19 10:50:00,64.65,64.7,64.58,64.59,86300.0,44.036,44.0701,43.9883,43.9951,86300.0
2014-02-19 10:55:00,64.61,64.66,64.43,64.54,54600.0,44.0088,44.0428,43.8862,43.9611,54600.0
2014-02-19 11:00:00,64.54,64.57,64.4,64.45,118800.0,43.9611,43.9815,43.8657,43.8998,118800.0
2014-02-19 11:05:00,64.45,64.49,64.23,64.32,98000.0,43.8998,43.927,43.7499,43.8112,98000.0
2014-02-19 11:10:00,64.26,64.61,64.26,64.56,123200.0,43.7704,44.0088,43.7704,43.9747,123200.0
2014-02-19 11:15:00,64.59,64.66,64.19,64.52,225100.0,43.9951,44.0428,43.7227,43.9475,225100.0
2014-02-19 11:20:00,64.51,64.88,64.48,64.88,276500.0,43.9406,44.1927,43.9202,44.1927,276500.0
2014-02-19 11:25:00,64.88,65.2,64.81,65.02,367800.0,44.1927,44.4106,44.145,44.288,367800.0
2014-02-19 11:30:00,65.03,65.64,64.99,65.43,291000.0,44.2948,44.7103,44.2676,44.5673,291000.0
2014-02-19 11:35:00,65.43,65.49,65.07,65.39,121100.0,44.5673,44.6082,44.3221,44.54,121100.0
2014-02-19 11:40:00,65.36,65.5,65.34,65.5,101100.0,44.5196,44.615,44.506,44.615,101100.0
2014-02-19 11:45:00,65.48,65.6,65.39,65.52,77000.0,44.6014,44.6831,44.54,44.6286,77000.0
2014-02-19 11:50:00,65.54,65.56,65.42,65.43,72800.0,44.6422,44.6558,44.5605,44.5673,72800.0
2014-02-19 11:55:00,65.44,65.47,65.25,65.25,89200.0,44.5741,44.5945,44.4447,44.4447,89200.0
2014-02-19 12:00:00,65.27,65.35,65.18,65.32,148600.0,44.4583,44.5128,44.397,44.4924,148600.0
2014-02-19 12:05:00,65.31,65.37,65.11,65.16,64100.0,44.4856,44.5264,44.3493,44.3834,64100.0
2014-02-19 12:10:00,65.16,65.29,65.15,65.21,48400.0,44.3834,44.4719,44.3766,44.4174,48400.0
2014-02-19 12:15:00,65.21,65.21,65.09,65.13,64400.0,44.4174,44.4174,44.3357,44.363,64400.0
2014-02-19 12:20:00,65.12,65.18,65.08,65.18,96100.0,44.3561,44.397,44.3289,44.397,96100.0
2014-02-19 12:25:00,65.16,65.16,64.8,64.81,82900.0,44.3834,44.3834,44.1382,44.145,82900.0
2014-02-19 12:30:00,64.82,64.85,64.68,64.78,70400.0,44.1518,44.1722,44.0564,44.1246,70400.0
2014-02-19 12:35:00,64.78,64.93,64.77,64.8,80500.0,44.1246,44.2267,44.1177,44.1382,80500.0
2014-02-19 12:40:00,64.81,65.13,64.75,64.97,113600.0,44.145,44.363,44.1041,44.254,113600.0
2014-02-19 12:45:00,64.94,65.22,64.93,65.17,101000.0,44.2335,44.4243,44.2267,44.3902,101000.0
2014-02-19 12:50:00,65.14,65.37,65.13,65.37,106200.0,44.3698,44.5264,44.363,44.5264,106200.0
2014-02-19 12:55:00,65.36,65.37,65.01,65.05,74700.0,44.5196,44.5264,44.2812,44.3085,74700.0
2014-02-19 13:00:00,65.04,65.05,65.0,65.02,61800.0,44.3016,44.3085,44.2744,44.288,61800.0
2014-02-19 13:05:00,65.01,65.05,65.0,65.01,55900.0,44.2812,44.3085,44.2744,44.2812,55900.0
2014-02-19 13:10:00,64.99,65.13,64.99,65.06,78700.0,44.2676,44.363,44.2676,44.3153,78700.0
2014-02-19 13:15:00,65.06,65.32,65.05,65.31,66700.0,44.3153,44.4924,44.3085,44.4856,66700.0
2014-02-19 13:20:00,65.32,65.34,65.11,65.18,24300.0,44.4924,44.506,44.3493,44.397,24300.0
2014-02-19 13:25:00,65.18,65.26,65.13,65.25,31400.0,44.397,44.4515,44.363,44.4447,31400.0
2014-02-19 13:30:00,65.23,65.32,65.14,65.18,103100.0,44.4311,44.4924,44.3698,44.397,103100.0
2014-02-19 13:35:00,65.18,65.18,64.95,64.97,94900.0,44.397,44.397,44.2403,44.254,94900.0
2014-02-19 13:40:00,64.97,65.01,64.85,65.0,64000.0,44.254,44.2812,44.1722,44.2744,64000.0
2014-02-19 13:45:00,65.0,65.15,64.98,65.14,24900.0,44.2744,44.3766,44.2608,44.3698,24900.0
2014-02-19 13:50:00,65.14,65.2,65.1,65.19,29700.0,44.3698,44.4106,44.3425,44.4038,29700.0
2014-02-19 13:55:00,65.18,65.21,65.13,65.21,40600.0,44.397,44.4174,44.363,44.4174,40600.0
2014-02-19 14:00:00,65.21,65.23,65.05,65.06,41100.0,44.4174,44.4311,44.3085,44.3153,41100.0
2014-02-19 14:05:00,65.06,65.19,65.0,65.19,29900.0,44.3153,44.4038,44.2744,44.4038,29900.0
2014-02-19 14:10:00,65.18,65.19,65.07,65.09,27100.0,44.397,44.4038,44.3221,44.3357,27100.0
2014-02-19 14:15:00,65.08,65.11,65.01,65.03,35400.0,44.3289,44.3493,44.2812,44.2948,35400.0
2014-02-19 14:20:00,65.03,65.08,65.0,65.08,69000.0,44.2948,44.3289,44.2744,44.3289,69000.0
2014-02-19 14:25:00,65.07,65.09,65.0,65.03,36500.0,44.3221,44.3357,44.2744,44.2948,36500.0
2014-02-19 14:30:00,65.02,65.09,65.01,65.05,37900.0,44.288,44.3357,44.2812,44.3085,37900.0
2014-02-19 14:35:00,65.04,65.08,64.83,64.83,47000.0,44.3016,44.3289,44.1586,44.1586,47000.0
2014-02-19 14:40:00,64.86,64.91,64.8,64.84,43000.0,44.179,44.2131,44.1382,44.1654,43000.0
2014-02-19 14:45:00,64.85,64.93,64.69,64.75,64200.0,44.1722,44.2267,44.0632,44.1041,64200.0
2014-02-19 14:50:00,64.76,64.85,64.68,64.85,30500.0,44.1109,44.1722,44.0564,44.1722,30500.0
2014-02-19 14:55:00,64.85,64.9,64.77,64.9,41400.0,44.1722,44.2063,44.1177,44.2063,41400.0
2014-02-19 15:00:00,64.88,64.94,64.77,64.81,51400.0,44.1927,44.2335,44.1177,44.145,51400.0
2014-02-19 15:05:00,64.8,64.85,64.64,64.64,52300.0,44.1382,44.1722,44.0292,44.0292,52300.0
2014-02-19 15:10:00,64.64,64.7,64.5,64.5,63500.0,44.0292,44.0701,43.9338,43.9338,63500.0
2014-02-19 15:15:00,64.5,64.56,64.39,64.39,67400.0,43.9338,43.9747,43.8589,43.8589,67400.0
2014-02-19 15:20:00,64.4,64.43,64.28,64.42,71000.0,43.8657,43.8862,43.784,43.8793,71000.0
2014-02-19 15:25:00,64.41,64.47,64.32,64.38,76100.0,43.8725,43.9134,43.8112,43.8521,76100.0
2014-02-19 15:30:00,64.35,64.36,64.29,64.32,66600.0,43.8317,43.8385,43.7908,43.8112,66600.0
2014-02-19 15:35:00,64.32,64.37,64.31,64.33,68300.0,43.8112,43.8453,43.8044,43.818,68300.0
2014-02-19 15:40:00,64.33,64.34,64.23,64.24,78200.0,43.818,43.8248,43.7499,43.7567,78200.0
2014-02-19 15:45:00,64.25,64.26,64.07,64.14,128400.0,43.7635,43.7704,43.6409,43.6886,128400.0
2014-02-19 15:50:00,64.12,64.2,63.99,63.99,170200.0,43.675,43.7295,43.5864,43.5864,170200.0
2014-02-19 15:55:00,63.98,64.25,63.9,64.25,441200.0,43.5796,43.7635,43.5251,43.7635,441200.0
2014-02-20 09:30:00,64.21,64.43,64.05,64.43,75900.0,43.7363,43.8862,43.6273,43.8862,75900.0
2014-02-20 09:35:00,64.43,64.5,64.15,64.15,53400.0,43.8862,43.9338,43.6954,43.6954,53400.0
2014-02-20 09:40:00,64.16,64.22,64.11,64.22,23100.0,43.7022,43.7431,43.6682,43.7431,23100.0
2014-02-20 09:45:00,64.22,64.3,64.11,64.26,44100.0,43.7431,43.7976,43.6682,43.7704,44100.0
2014-02-20 09:50:00,64.27,64.53,64.24,64.39,60800.0,43.7772,43.9543,43.7567,43.8589,60800.0
2014-02-20 09:55:00,64.38,64.39,64.12,64.17,86400.0,43.8521,43.8589,43.675,43.7091,86400.0
2014-02-20 10:00:00,64.15,64.17,64.06,64.14,60000.0,43.6954,43.7091,43.6341,43.6886,60000.0
2014-02-20 10:05:00,64.14,64.33,64.09,64.26,59100.0,43.6886,43.818,43.6546,43.7704,59100.0
2014-02-20 10:10:00,64.26,64.58,64.25,64.57,71100.0,43.7704,43.9883,43.7635,43.9815,71100.0
2014-02-20 10:15:00,64.57,64.69,64.55,64.68,66300.0,43.9815,44.0632,43.9679,44.0564,66300.0
2014-02-20 10:20:00,64.68,64.7,64.63,64.68,50100.0,44.0564,44.0701,44.0224,44.0564,50100.0
2014-02-20 10:25:00,64.68,64.69,64.6,64.62,50500.0,44.0564,44.0632,44.0019,44.0156,50500.0
2014-02-20 10:30:00,64.61,64.7,64.55,64.66,46800.0,44.0088,44.0701,43.9679,44.0428,46800.0
2014-02-20 10:35:00,64.67,64.69,64.54,64.59,78600.0,44.0496,44.0632,43.9611,43.9951,78600.0
2014-02-20 10:40:00,64.6,64.6,64.38,64.38,65000.0,44.0019,44.0019,43.8521,43.8521,65000.0
2014-02-20 10:45:00,64.38,64.41,64.2,64.21,41400.0,43.8521,43.8725,43.7295,43.7363,41400.0
2014-02-20 10:50:00,64.2,64.39,64.18,64.39,77100.0,43.7295,43.8589,43.7159,43.8589,77100.0
2014-02-20 10:55:00,64.4,64.47,64.4,64.4,29500.0,43.8657,43.9134,43.8657,43.8657,29500.0
2014-02-20 11:00:00,64.4,64.43,64.28,64.35,25600.0,43.8657,43.8862,43.784,43.8317,25600.0
2014-02-20 11:05:00,64.34,64.49,64.34,64.49,24600.0,43.8248,43.927,43.8248,43.927,24600.0
2014-02-20 11:10:00,64.49,64.63,64.49,64.6,32300.0,43.927,44.0224,43.927,44.0019,32300.0
2014-02-20 11:15:00,64.61,64.61,64.54,64.55,24900.0,44.0088,44.0088,43.9611,43.9679,24900.0
2014-02-20 11:20:00,64.53,64.57,64.5,64.52,24800.0,43.9543,43.9815,43.9338,43.9475,24800.0
2014-02-20 11:25:00,64.51,64.56,64.47,64.55,22400.0,43.9406,43.9747,43.9134,43.9679,22400.0
2014-02-20 11:30:00,64.55,64.56,64.53,64.55,25000.0,43.9679,43.9747,43.9543,43.9679,25000.0
2014-02-20 11:35:00,64.56,64.78,64.56,64.77,39100.0,43.9747,44.1246,43.9747,44.1177,39100.0
2014-02-20 11:40:00,64.77,64.93,64.77,64.87,34300.0,44.1177,44.2267,44.1177,44.1859,34300.0
2014-02-20 11:45:00,64.87,64.87,64.76,64.77,25700.0,44.1859,44.1859,44.1109,44.1177,25700.0
2014-02-20 11:50:00,64.78,64.78,64.63,64.72,23500.0,44.1246,44.1246,44.0224,44.0837,23500.0
2014-02-20 11:55:00,64.73,64.76,64.71,64.75,18500.0,44.0905,44.1109,44.0769,44.1041,18500.0
2014-02-20 12:00:00,64.76,64.78,64.55,64.56,22100.0,44.1109,44.1246,43.9679,43.9747,22100.0
2014-02-20 12:05:00,64.56,64.59,64.53,64.57,25100.0,43.9747,43.9951,43.9543,43.9815,25100.0
2014-02-20 12:10:00,64.56,64.6,64.56,64.57,28500.0,43.9747,44.0019,43.9747,43.9815,28500.0
2014-02-20 12:15:00,64.56,64.66,64.51,64.66,29900.0,43.9747,44.0428,43.9406,44.0428,29900.0
2014-02-20 12:20:00,64.66,64.66,64.56,64.56,21300.0,44.0428,44.0428,43.9747,43.9747,21300.0
2014-02-20 12:25:00,64.56,64.67,64.56,64.67,29100.0,43.9747,44.0496,43.9747,44.0496,29100.0
2014-02-20 12:30:00,64.67,64.67,64.64,64.66,22200.0,44.0496,44.0496,44.0292,44.0428,22200.0
2014-02-20 12:35:00,64.66,64.7,64.63,64.67,29100.0,44.0428,44.0701,44.0224,44.0496,29100.0
2014-02-20 12:40:00,64.67,64.69,64.63,64.67,26200.0,44.0496,44.0632,44.0224,44.0496,26200.0
2014-02-20 12:45:00,64.68,64.69,64.66,64.68,7900.0,44.0564,44.0632,44.0428,44.0564,7900.0
2014-02-20 12:50:00,64.68,64.74,64.68,64.7,17500.0,44.0564,44.0973,44.0564,44.0701,17500.0
2014-02-20 12:55:00,64.69,64.72,64.63,64.71,22600.0,44.0632,44.0837,44.0224,44.0769,22600.0
2014-02-20 13:00:00,64.7,64.75,64.69,64.73,12200.0,44.0701,44.1041,44.0632,44.0905,12200.0
2014-02-20 13:05:00,64.73,64.76,64.71,64.76,12300.0,44.0905,44.1109,44.0769,44.1109,12300.0
2014-02-20 13:10:00,64.76,64.76,64.7,64.72,21100.0,44.1109,44.1109,44.0701,44.0837,21100.0
2014-02-20 13:15:00,64.73,64.73,64.53,64.54,53900.0,44.0905,44.0905,43.9543,43.9611,53900.0
2014-02-20 13:20:00,64.54,64.59,64.44,64.46,43700.0,43.9611,43.9951,43.893,43.9066,43700.0
2014-02-20 13:25:00,64.44,64.49,64.37,64.41,28200.0,43.893,43.927,43.8453,43.8725,28200.0
2014-02-20 13:30:00,64.41,64.43,64.31,64.38,52500.0,43.8725,43.8862,43.8044,43.8521,52500.0
2014-02-20 13:35:00,64.39,64.43,64.38,64.41,23000.0,43.8589,43.8862,43.8521,43.8725,23000.0
2014-02-20 13:40:00,64.42,64.5,64.35,64.36,38100.0,43.8793,43.9338,43.8317,43.8385,38100.0
2014-02-20 13:45:00,64.35,64.41,64.32,64.35,35100.0,43.8317,43.8725,43.8112,43.8317,35100.0
2014-02-20 13:50:00,64.36,64.38,64.32,64.33,20600.0,43.8385,43.8521,43.8112,43.818,20600.0
2014-02-20 13:55:00,64.34,64.37,64.33,64.34,21300.0,43.8248,43.8453,43.818,43.8248,21300.0
2014-02-20 14:00:00,64.35,64.36,64.25,64.25,45500.0,43.8317,43.8385,43.7635,43.7635,45500.0
2014-02-20 14:05:00,64.25,64.25,64.21,64.25,37900.0,43.7635,43.7635,43.7363,43.7635,37900.0
2014-02-20 14:10:00,64.25,64.41,64.24,64.4,56600.0,43.7635,43.8725,43.7567,43.8657,56600.0
2014-02-20 14:15:00,64.4,64.4,64.32,64.32,54500.0,43.8657,43.8657,43.8112,43.8112,54500.0
2014-02-20 14:20:00,64.33,64.34,64.32,64.34,49200.0,43.818,43.8248,43.8112,43.8248,49200.0
2014-02-20 14:25:00,64.34,64.34,64.27,64.33,33900.0,43.8248,43.8248,43.7772,43.818,33900.0
2014-02-20 14:30:00,64.32,64.36,64.32,64.34,34500.0,43.8112,43.8385,43.8112,43.8248,34500.0
2014-02-20 14:35:00,64.34,64.38,64.32,64.37,41600.0,43.8248,43.8521,43.8112,43.8453,41600.0
2014-02-20 14:40:00,64.38,64.4,64.34,64.36,34800.0,43.8521,43.8657,43.8248,43.8385,34800.0
2014-02-20 14:45:00,64.36,64.42,64.35,64.42,31700.0,43.8385,43.8793,43.8317,43.8793,31700.0
2014-02-20 14:50:00,64.43,64.53,64.43,64.51,50500.0,43.8862,43.9543,43.8862,43.9406,50500.0
2014-02-20 14:55:00,64.51,64.51,64.46,64.47,33700.0,43.9406,43.9406,43.9066,43.9134,33700.0
2014-02-20 15:00:00,64.46,64.47,64.44,64.45,24100.0,43.9066,43.9134,43.893,43.8998,24100.0
2014-02-20 15:05:00,64.45,64.53,64.44,64.51,58400.0,43.8998,43.9543,43.893,43.9406,58400.0
2014-02-20 15:10:00,64.53,64.54,64.5,64.53,54000.0,43.9543,43.9611,43.9338,43.9543,54000.0
2014-02-20 15:15:00,64.53,64.53,64.48,64.5,63800.0,43.9543,43.9543,43.9202,43.9338,63800.0
2014-02-20 15:20:00,64.5,64.57,64.5,64.55,55400.0,43.9338,43.9815,43.9338,43.9679,55400.0
2014-02-20 15:25:00,64.55,64.55,64.49,64.52,50300.0,43.9679,43.9679,43.927,43.9475,50300.0
2014-02-20 15:30:00,64.52,64.53,64.49,64.52,62800.0,43.9475,43.9543,43.927,43.9475,62800.0
2014-02-20 15:35:00,64.51,64.53,64.5,64.52,54700.0,43.9406,43.9543,43.9338,43.9475,54700.0
2014-02-20 15:40:00,64.52,64.54,64.5,64.51,62100.0,43.9475,43.9611,43.9338,43.9406,62100.0
2014-02-20 15:45:00,64.52,64.57,64.52,64.57,63500.0,43.9475,43.9815,43.9475,43.9815,63500.0
2014-02-20 15:50:00,64.56,64.57,64.54,64.55,121100.0,43.9747,43.9815,43.9611,43.9679,121100.0
2014-02-20 15:55:00,64.54,64.59,64.53,64.57,231800.0,43.9611,43.9951,43.9543,43.9815,231800.0
2014-02-21 09:30:00,64.67,64.74,64.4,64.62,173100.0,44.0496,44.0973,43.8657,44.0156,173100.0
2014-02-21 09:35:00,64.62,64.74,64.61,64.73,58100.0,44.0156,44.0973,44.0088,44.0905,58100.0
2014-02-21 09:40:00,64.68,64.71,64.41,64.47,56200.0,44.0564,44.0769,43.8725,43.9134,56200.0
2014-02-21 09:45:00,64.47,64.5,64.21,64.47,55500.0,43.9134,43.9338,43.7363,43.9134,55500.0
2014-02-21 09:50:00,64.48,64.53,64.32,64.4,25000.0,43.9202,43.9543,43.8112,43.8657,25000.0
2014-02-21 09:55:00,64.41,64.46,64.12,64.42,63900.0,43.8725,43.9066,43.675,43.8793,63900.0
2014-02-21 10:00:00,64.41,64.5,64.26,64.5,35400.0,43.8725,43.9338,43.7704,43.9338,35400.0
2014-02-21 10:05:00,64.48,64.58,64.44,64.55,45900.0,43.9202,43.9883,43.893,43.9679,45900.0
2014-02-21 10:10:00,64.56,64.68,64.55,64.65,37400.0,43.9747,44.0564,43.9679,44.036,37400.0
2014-02-21 10:15:00,64.66,64.71,64.55,64.62,51100.0,44.0428,44.0769,43.9679,44.0156,51100.0
2014-02-21 10:20:00,64.62,64.66,64.5,64.58,101100.0,44.0156,44.0428,43.9338,43.9883,101100.0
2014-02-21 10:25:00,64.58,64.64,64.57,64.63,202800.0,43.9883,44.0292,43.9815,44.0224,202800.0
2014-02-21 10:30:00,64.65,64.65,64.53,64.58,62300.0,44.036,44.036,43.9543,43.9883,62300.0
2014-02-21 10:35:00,64.58,64.78,64.58,64.72,174800.0,43.9883,44.1246,43.9883,44.0837,174800.0
2014-02-21 10:40:00,64.72,64.8,64.68,64.76,57500.0,44.0837,44.1382,44.0564,44.1109,57500.0
2014-02-21 10:45:00,64.75,64.82,64.67,64.69,57500.0,44.1041,44.1518,44.0496,44.0632,57500.0
2014-02-21 10:50:00,64.71,64.73,64.62,64.66,40800.0,44.0769,44.0905,44.0156,44.0428,40800.0
2014-02-21 10:55:00,64.66,64.7,64.54,64.57,54100.0,44.0428,44.0701,43.9611,43.9815,54100.0
2014-02-21 11:00:00,64.56,64.62,64.51,64.57,57000.0,43.9747,44.0156,43.9406,43.9815,57000.0
2014-02-21 11:05:00,64.56,64.63,64.55,64.58,40300.0,43.9747,44.0224,43.9679,43.9883,40300.0
2014-02-21 11:10:00,64.59,64.62,64.5,64.52,33500.0,43.9951,44.0156,43.9338,43.9475,33500.0
2014-02-21 11:15:00,64.52,64.62,64.52,64.57,39000.0,43.9475,44.0156,43.9475,43.9815,39000.0
2014-02-21 11:20:00,64.56,64.65,64.56,64.6,43300.0,43.9747,44.036,43.9747,44.0019,43300.0
2014-02-21 11:25:00,64.59,64.67,64.57,64.64,45900.0,43.9951,44.0496,43.9815,44.0292,45900.0
2014-02-21 11:30:00,64.64,64.65,64.59,64.6,49200.0,44.0292,44.036,43.9951,44.0019,49200.0
2014-02-21 11:35:00,64.6,64.63,64.55,64.57,24800.0,44.0019,44.0224,43.9679,43.9815,24800.0
2014-02-21 11:40:00,64.58,64.67,64.58,64.64,47000.0,43.9883,44.0496,43.9883,44.0292,47000.0
2014-02-21 11:45:00,64.64,64.64,64.54,64.63,42900.0,44.0292,44.0292,43.9611,44.0224,42900.0
2014-02-21 11:50:00,64.62,64.63,64.52,64.55,40200.0,44.0156,44.0224,43.9475,43.9679,40200.0
2014-02-21 11:55:00,64.56,64.58,64.51,64.58,32100.0,43.9747,43.9883,43.9406,43.9883,32100.0
2014-02-21 12:00:00,64.57,64.62,64.5,64.5,40900.0,43.9815,44.0156,43.9338,43.9338,40900.0
2014-02-21 12:05:00,64.51,64.51,64.32,64.32,37000.0,43.9406,43.9406,43.8112,43.8112,37000.0
2014-02-21 12:10:00,64.32,64.36,64.28,64.35,29700.0,43.8112,43.8385,43.784,43.8317,29700.0
2014-02-21 12:15:00,64.35,64.4,64.28,64.4,45800.0,43.8317,43.8657,43.784,43.8657,45800.0
2014-02-21 12:20:00,64.4,64.5,64.36,64.5,25500.0,43.8657,43.9338,43.8385,43.9338,25500.0
2014-02-21 12:25:00,64.5,64.53,64.39,64.41,26400.0,43.9338,43.9543,43.8589,43.8725,26400.0
2014-02-21 12:30:00,64.42,64.46,64.34,64.34,48200.0,43.8793,43.9066,43.8248,43.8248,48200.0
2014-02-21 12:35:00,64.35,64.36,64.29,64.3,29100.0,43.8317,43.8385,43.7908,43.7976,29100.0
2014-02-21 12:40:00,64.3,64.31,64.28,64.28,30700.0,43.7976,43.8044,43.784,43.784,30700.0
2014-02-21 12:45:00,64.29,64.31,64.18,64.23,26800.0,43.7908,43.8044,43.7159,43.7499,26800.0
2014-02-21 12:50:00,64.23,64.28,64.18,64.21,31700.0,43.7499,43.784,43.7159,43.7363,31700.0
2014-02-21 12:55:00,64.21,64.24,64.18,64.24,18000.0,43.7363,43.7567,43.7159,43.7567,18000.0
2014-02-21 13:00:00,64.22,64.29,64.21,64.29,16600.0,43.7431,43.7908,43.7363,43.7908,16600.0
2014-02-21 13:05:00,64.28,64.37,64.26,64.33,24800.0,43.784,43.8453,43.7704,43.818,24800.0
2014-02-21 13:10:00,64.32,64.42,64.32,64.39,20600.0,43.8112,43.8793,43.8112,43.8589,20600.0
2014-02-21 13:15:00,64.38,64.38,64.32,64.33,34900.0,43.8521,43.8521,43.8112,43.818,34900.0
2014-02-21 13:20:00,64.33,64.53,64.3,64.53,50200.0,43.818,43.9543,43.7976,43.9543,50200.0
2014-02-21 13:25:00,64.53,64.55,64.45,64.48,24000.0,43.9543,43.9679,43.8998,43.9202,24000.0
2014-02-21 13:30:00,64.47,64.55,64.46,64.5,58800.0,43.9134,43.9679,43.9066,43.9338,58800.0
2014-02-21 13:35:00,64.5,64.55,64.4,64.47,45000.0,43.9338,43.9679,43.8657,43.9134,45000.0
2014-02-21 13:40:00,64.47,64.56,64.47,64.5,25400.0,43.9134,43.9747,43.9134,43.9338,25400.0
2014-02-21 13:45:00,64.5,64.51,64.36,64.37,39800.0,43.9338,43.9406,43.8385,43.8453,39800.0
2014-02-21 13:50:00,64.38,64.38,64.3,64.37,29600.0,43.8521,43.8521,43.7976,43.8453,29600.0
2014-02-21 13:55:00,64.37,64.49,64.36,64.49,25400.0,43.8453,43.927,43.8385,43.927,25400.0
2014-02-21 14:00:00,64.49,64.5,64.44,64.48,12700.0,43.927,43.9338,43.893,43.9202,12700.0
2014-02-21 14:05:00,64.47,64.49,64.45,64.47,20800.0,43.9134,43.927,43.8998,43.9134,20800.0
2014-02-21 14:10:00,64.47,64.48,64.41,64.41,16800.0,43.9134,43.9202,43.8725,43.8725,16800.0
2014-02-21 14:15:00,64.4,64.42,64.38,64.41,15300.0,43.8657,43.8793,43.8521,43.8725,15300.0
2014-02-21 14:20:00,64.42,64.44,64.38,64.41,13100.0,43.8793,43.893,43.8521,43.8725,13100.0
2014-02-21 14:25:00,64.41,64.45,64.39,64.41,21900.0,43.8725,43.8998,43.8589,43.8725,21900.0
2014-02-21 14:30:00,64.4,64.4,64.27,64.28,30800.0,43.8657,43.8657,43.7772,43.784,30800.0
2014-02-21 14:35:00,64.28,64.28,64.16,64.17,24500.0,43.784,43.784,43.7022,43.7091,24500.0
2014-02-21 14:40:00,64.16,64.17,64.02,64.03,84900.0,43.7022,43.7091,43.6069,43.6137,84900.0
2014-02-21 14:45:00,64.02,64.03,63.86,63.91,103400.0,43.6069,43.6137,43.4979,43.532,103400.0
2014-02-21 14:50:00,63.91,63.96,63.89,63.96,50400.0,43.532,43.566,43.5183,43.566,50400.0
2014-02-21 14:55:00,63.96,63.96,63.81,63.82,65400.0,43.566,43.566,43.4638,43.4707,65400.0
2014-02-21 15:00:00,63.83,63.86,63.76,63.83,64700.0,43.4775,43.4979,43.4298,43.4775,64700.0
2014-02-21 15:05:00,63.84,63.84,63.74,63.82,70500.0,43.4843,43.4843,43.4162,43.4707,70500.0
2014-02-21 15:10:00,63.82,63.83,63.73,63.74,57700.0,43.4707,43.4775,43.4093,43.4162,57700.0
2014-02-21 15:15:00,63.75,63.82,63.71,63.76,86300.0,43.423,43.4707,43.3957,43.4298,86300.0
2014-02-21 15:20:00,63.77,63.82,63.73,63.82,82600.0,43.4366,43.4707,43.4093,43.4707,82600.0
2014-02-21 15:25:00,63.82,63.95,63.81,63.93,59100.0,43.4707,43.5592,43.4638,43.5456,59100.0
2014-02-21 15:30:00,63.93,63.93,63.78,63.79,63500.0,43.5456,43.5456,43.4434,43.4502,63500.0
2014-02-21 15:35:00,63.79,63.79,63.7,63.72,71600.0,43.4502,43.4502,43.3889,43.4025,71600.0
2014-02-21 15:40:00,63.72,63.73,63.61,63.63,96900.0,43.4025,43.4093,43.3276,43.3412,96900.0
2014-02-21 15:45:00,63.63,63.71,63.62,63.68,148100.0,43.3412,43.3957,43.3344,43.3753,148100.0
2014-02-21 15:50:00,63.69,63.71,63.67,63.7,121300.0,43.3821,43.3957,43.3685,43.3889,121300.0
2014-02-21 15:55:00,63.69,63.7,63.65,63.69,156800.0,43.3821,43.3889,43.3549,43.3821,156800.0
2014-02-24 09:30:00,63.9,64.22,63.9,64.22,84900.0,43.5251,43.7431,43.5251,43.7431,84900.0
2014-02-24 09:35:00,64.22,64.53,64.22,64.3,99700.0,43.7431,43.9543,43.7431,43.7976,99700.0
2014-02-24 09:40:00,64.27,64.47,64.21,64.47,66700.0,43.7772,43.9134,43.7363,43.9134,66700.0
2014-02-24 09:45:00,64.47,64.49,64.3,64.48,38500.0,43.9134,43.927,43.7976,43.9202,38500.0
2014-02-24 09:50:00,64.49,64.68,64.46,64.63,71500.0,43.927,44.0564,43.9066,44.0224,71500.0
2014-02-24 09:55:00,64.67,64.74,64.55,64.66,60700.0,44.0496,44.0973,43.9679,44.0428,60700.0
2014-02-24 10:00:00,64.68,64.69,64.53,64.57,29100.0,44.0564,44.0632,43.9543,43.9815,29100.0
2014-02-24 10:05:00,64.55,64.6,64.35,64.37,54600.0,43.9679,44.0019,43.8317,43.8453,54600.0
2014-02-24 10:10:00,64.37,64.42,64.24,64.26,52700.0,43.8453,43.8793,43.7567,43.7704,52700.0
2014-02-24 10:15:00,64.25,64.41,64.25,64.3,35300.0,43.7635,43.8725,43.7635,43.7976,35300.0
2014-02-24 10:20:00,64.32,64.48,64.31,64.44,43500.0,43.8112,43.9202,43.8044,43.893,43500.0
2014-02-24 10:25:00,64.44,64.47,64.39,64.45,31400.0,43.893,43.9134,43.8589,43.8998,31400.0
2014-02-24 10:30:00,64.45,64.57,64.4,64.57,47300.0,43.8998,43.9815,43.8657,43.9815,47300.0
2014-02-24 10:35:00,64.56,64.72,64.56,64.69,44300.0,43.9747,44.0837,43.9747,44.0632,44300.0
2014-02-24 10:40:00,64.7,64.8,64.66,64.78,68100.0,44.0701,44.1382,44.0428,44.1246,68100.0
2014-02-24 10:45:00,64.8,64.84,64.77,64.8,44200.0,44.1382,44.1654,44.1177,44.1382,44200.0
2014-02-24 10:50:00,64.82,64.9,64.8,64.83,28900.0,44.1518,44.2063,44.1382,44.1586,28900.0
2014-02-24 10:55:00,64.81,64.91,64.77,64.78,34400.0,44.145,44.2131,44.1177,44.1246,34400.0
2014-02-24 11:00:00,64.78,64.79,64.73,64.74,26500.0,44.1246,44.1314,44.0905,44.0973,26500.0
2014-02-24 11:05:00,64.76,64.81,64.74,64.8,26900.0,44.1109,44.145,44.0973,44.1382,26900.0
2014-02-24 11:10:00,64.81,64.89,64.8,64.85,20700.0,44.145,44.1995,44.1382,44.1722,20700.0
2014-02-24 11:15:00,64.86,64.86,64.81,64.85,15500.0,44.179,44.179,44.145,44.1722,15500.0
2014-02-24 11:20:00,64.84,64.87,64.78,64.83,17300.0,44.1654,44.1859,44.1246,44.1586,17300.0
2014-02-24 11:25:00,64.84,64.84,64.78,64.8,36100.0,44.1654,44.1654,44.1246,44.1382,36100.0
2014-02-24 11:30:00,64.82,64.82,64.73,64.77,39100.0,44.1518,44.1518,44.0905,44.1177,39100.0
2014-02-24 11:35:00,64.79,64.9,64.77,64.88,47400.0,44.1314,44.2063,44.1177,44.1927,47400.0
2014-02-24 11:40:00,64.88,64.9,64.86,64.88,19800.0,44.1927,44.2063,44.179,44.1927,19800.0
2014-02-24 11:45:00,64.9,64.9,64.83,64.86,18900.0,44.2063,44.2063,44.1586,44.179,18900.0
2014-02-24 11:50:00,64.88,64.89,64.79,64.81,23500.0,44.1927,44.1995,44.1314,44.145,23500.0
2014-02-24 11:55:00,64.81,64.81,64.76,64.78,13500.0,44.145,44.145,44.1109,44.1246,13500.0
2014-02-24 12:00:00,64.78,64.86,64.76,64.86,25600.0,44.1246,44.179,44.1109,44.179,25600.0
2014-02-24 12:05:00,64.84,64.9,64.78,64.88,34000.0,44.1654,44.2063,44.1246,44.1927,34000.0
2014-02-24 12:10:00,64.88,64.89,64.8,64.81,16000.0,44.1927,44.1995,44.1382,44.145,16000.0
2014-02-24 12:15:00,64.81,64.82,64.75,64.77,22500.0,44.145,44.1518,44.1041,44.1177,22500.0
2014-02-24 12:20:00,64.78,64.8,64.71,64.73,10700.0,44.1246,44.1382,44.0769,44.0905,10700.0
2014-02-24 12:25:00,64.76,64.77,64.73,64.76,17400.0,44.1109,44.1177,44.0905,44.1109,17400.0
2014-02-24 12:30:00,64.76,64.84,64.76,64.84,45700.0,44.1109,44.1654,44.1109,44.1654,45700.0
2014-02-24 12:35:00,64.83,64.85,64.76,64.76,21700.0,44.1586,44.1722,44.1109,44.1109,21700.0
2014-02-24 12:40:00,64.76,64.77,64.69,64.7,22400.0,44.1109,44.1177,44.0632,44.0701,22400.0
2014-02-24 12:45:00,64.69,64.77,64.69,64.76,29300.0,44.0632,44.1177,44.0632,44.1109,29300.0
2014-02-24 12:50:00,64.76,64.78,64.65,64.66,19300.0,44.1109,44.1246,44.036,44.0428,19300.0
2014-02-24 12:55:00,64.65,64.7,64.64,64.66,24600.0,44.036,44.0701,44.0292,44.0428,24600.0
2014-02-24 13:00:00,64.64,64.64,64.55,64.58,13900.0,44.0292,44.0292,43.9679,43.9883,13900.0
2014-02-24 13:05:00,64.58,64.65,64.58,64.64,24300.0,43.9883,44.036,43.9883,44.0292,24300.0
2014-02-24 13:10:00,64.64,64.65,64.61,64.61,10000.0,44.0292,44.036,44.0088,44.0088,10000.0
2014-02-24 13:15:00,64.61,64.65,64.6,64.64,13200.0,44.0088,44.036,44.0019,44.0292,13200.0
2014-02-24 13:20:00,64.64,64.69,64.63,64.68,39300.0,44.0292,44.0632,44.0224,44.0564,39300.0
2014-02-24 13:25:00,64.7,64.8,64.7,64.8,16000.0,44.0701,44.1382,44.0701,44.1382,16000.0
2014-02-24 13:30:00,64.8,64.82,64.76,64.78,26500.0,44.1382,44.1518,44.1109,44.1246,26500.0
2014-02-24 13:35:00,64.77,64.78,64.69,64.7,14300.0,44.1177,44.1246,44.0632,44.0701,14300.0
2014-02-24 13:40:00,64.71,64.77,64.69,64.74,21400.0,44.0769,44.1177,44.0632,44.0973,21400.0
2014-02-24 13:45:00,64.75,64.75,64.69,64.71,16100.0,44.1041,44.1041,44.0632,44.0769,16100.0
2014-02-24 13:50:00,64.72,64.77,64.67,64.72,10400.0,44.0837,44.1177,44.0496,44.0837,10400.0
2014-02-24 13:55:00,64.73,64.75,64.66,64.67,25900.0,44.0905,44.1041,44.0428,44.0496,25900.0
2014-02-24 14:00:00,64.66,64.73,64.63,64.71,22100.0,44.0428,44.0905,44.0224,44.0769,22100.0
2014-02-24 14:05:00,64.72,64.73,64.65,64.66,22800.0,44.0837,44.0905,44.036,44.0428,22800.0
2014-02-24 14:10:00,64.65,64.68,64.62,64.64,25700.0,44.036,44.0564,44.0156,44.0292,25700.0
2014-02-24 14:15:00,64.63,64.64,64.59,64.62,22200.0,44.0224,44.0292,43.9951,44.0156,22200.0
2014-02-24 14:20:00,64.61,64.62,64.57,64.57,28200.0,44.0088,44.0156,43.9815,43.9815,28200.0
2014-02-24 14:25:00,64.57,64.64,64.54,64.64,18000.0,43.9815,44.0292,43.9611,44.0292,18000.0
2014-02-24 14:30:00,64.63,64.69,64.63,64.64,32700.0,44.0224,44.0632,44.0224,44.0292,32700.0
2014-02-24 14:35:00,64.63,64.65,64.59,64.65,48700.0,44.0224,44.036,43.9951,44.036,48700.0
2014-02-24 14:40:00,64.65,64.69,64.63,64.69,31500.0,44.036,44.0632,44.0224,44.0632,31500.0
2014-02-24 14:45:00,64.69,64.78,64.69,64.77,33900.0,44.0632,44.1246,44.0632,44.1177,33900.0
2014-02-24 14:50:00,64.77,64.85,64.76,64.85,46100.0,44.1177,44.1722,44.1109,44.1722,46100.0
2014-02-24 14:55:00,64.84,64.89,64.77,64.85,37900.0,44.1654,44.1995,44.1177,44.1722,37900.0
2014-02-24 15:00:00,64.85,64.87,64.79,64.82,34800.0,44.1722,44.1859,44.1314,44.1518,34800.0
2014-02-24 15:05:00,64.81,64.83,64.75,64.77,30000.0,44.145,44.1586,44.1041,44.1177,30000.0
2014-02-24 15:10:00,64.77,64.78,64.69,64.71,43100.0,44.1177,44.1246,44.0632,44.0769,43100.0
2014-02-24 15:15:00,64.69,64.7,64.61,64.64,39400.0,44.0632,44.0701,44.0088,44.0292,39400.0
2014-02-24 15:20:00,64.64,64.65,64.59,64.62,34100.0,44.0292,44.036,43.9951,44.0156,34100.0
2014-02-24 15:25:00,64.62,64.63,64.51,64.51,43000.0,44.0156,44.0224,43.9406,43.9406,43000.0
2014-02-24 15:30:00,64.51,64.53,64.48,64.5,56400.0,43.9406,43.9543,43.9202,43.9338,56400.0
2014-02-24 15:35:00,64.51,64.51,64.46,64.48,33200.0,43.9406,43.9406,43.9066,43.9202,33200.0
2014-02-24 15:40:00,64.47,64.48,64.39,64.4,48100.0,43.9134,43.9202,43.8589,43.8657,48100.0
2014-02-24 15:45:00,64.4,64.47,64.4,64.41,79800.0,43.8657,43.9134,43.8657,43.8725,79800.0
2014-02-24 15:50:00,64.42,64.43,64.4,64.42,92700.0,43.8793,43.8862,43.8657,43.8793,92700.0
2014-02-24 15:55:00,64.44,64.46,64.37,64.37,181800.0,43.893,43.9066,43.8453,43.8453,181800.0
2014-02-25 09:30:00,64.07,64.13,63.65,63.71,80500.0,43.6409,43.6818,43.3549,43.3957,80500.0
2014-02-25 09:35:00,63.7,63.72,63.62,63.67,50200.0,43.3889,43.4025,43.3344,43.3685,50200.0
2014-02-25 09:40:00,63.63,63.63,63.34,63.44,62100.0,43.3412,43.3412,43.1437,43.2118,62100.0
2014-02-25 09:45:00,63.43,63.47,63.34,63.43,38100.0,43.205,43.2323,43.1437,43.205,38100.0
2014-02-25 09:50:00,63.42,63.51,63.32,63.32,47600.0,43.1982,43.2595,43.1301,43.1301,47600.0
2014-02-25 09:55:00,63.33,63.54,63.19,63.53,56900.0,43.1369,43.2799,43.0415,43.2731,56900.0
2014-02-25 10:00:00,63.53,63.53,63.28,63.28,32500.0,43.2731,43.2731,43.1028,43.1028,32500.0
2014-02-25 10:05:00,63.32,63.45,63.24,63.45,68700.0,43.1301,43.2186,43.0756,43.2186,68700.0
2014-02-25 10:10:00,63.44,63.55,63.4,63.49,80300.0,43.2118,43.2867,43.1846,43.2459,80300.0
2014-02-25 10:15:00,63.5,63.61,63.5,63.59,76500.0,43.2527,43.3276,43.2527,43.314,76500.0
2014-02-25 10:20:00,63.59,63.59,63.43,63.52,42700.0,43.314,43.314,43.205,43.2663,42700.0
2014-02-25 10:25:00,63.52,63.52,63.28,63.29,37200.0,43.2663,43.2663,43.1028,43.1096,37200.0
2014-02-25 10:30:00,63.3,63.38,63.24,63.38,38300.0,43.1165,43.1709,43.0756,43.1709,38300.0
2014-02-25 10:35:00,63.38,63.54,63.37,63.53,27200.0,43.1709,43.2799,43.1641,43.2731,27200.0
2014-02-25 10:40:00,63.54,63.54,63.45,63.48,22100.0,43.2799,43.2799,43.2186,43.2391,22100.0
2014-02-25 10:45:00,63.49,63.51,63.45,63.47,23700.0,43.2459,43.2595,43.2186,43.2323,23700.0
2014-02-25 10:50:00,63.46,63.51,63.45,63.49,52100.0,43.2254,43.2595,43.2186,43.2459,52100.0
2014-02-25 10:55:00,63.49,63.58,63.49,63.55,22900.0,43.2459,43.3072,43.2459,43.2867,22900.0
2014-02-25 11:00:00,63.52,63.65,63.52,63.65,35700.0,43.2663,43.3549,43.2663,43.3549,35700.0
2014-02-25 11:05:00,63.65,63.79,63.59,63.79,51800.0,43.3549,43.4502,43.314,43.4502,51800.0
2014-02-25 11:10:00,63.79,63.89,63.79,63.87,39200.0,43.4502,43.5183,43.4502,43.5047,39200.0
2014-02-25 11:15:00,63.87,63.9,63.84,63.87,29200.0,43.5047,43.5251,43.4843,43.5047,29200.0
2014-02-25 11:20:00,63.88,63.95,63.86,63.87,23300.0,43.5115,43.5592,43.4979,43.5047,23300.0
2014-02-25 11:25:00,63.86,64.0,63.8,64.0,33900.0,43.4979,43.5933,43.457,43.5933,33900.0
2014-02-25 11:30:00,64.0,64.05,63.89,63.91,27000.0,43.5933,43.6273,43.5183,43.532,27000.0
2014-02-25 11:35:00,63.9,63.94,63.9,63.91,24600.0,43.5251,43.5524,43.5251,43.532,24600.0
2014-02-25 11:40:00,63.9,63.9,63.78,63.8,39000.0,43.5251,43.5251,43.4434,43.457,39000.0
2014-02-25 11:45:00,63.78,63.8,63.73,63.8,20300.0,43.4434,43.457,43.4093,43.457,20300.0
2014-02-25 11:50:00,63.81,63.86,63.8,63.8,35300.0,43.4638,43.4979,43.457,43.457,35300.0
2014-02-25 11:55:00,63.8,63.84,63.7,63.73,32300.0,43.457,43.4843,43.3889,43.4093,32300.0
2014-02-25 12:00:00,63.72,63.93,63.71,63.87,56300.0,43.4025,43.5456,43.3957,43.5047,56300.0
2014-02-25 12:05:00,63.87,64.0,63.86,63.93,81600.0,43.5047,43.5933,43.4979,43.5456,81600.0
2014-02-25 12:10:00,63.93,64.03,63.93,64.03,32900.0,43.5456,43.6137,43.5456,43.6137,32900.0
2014-02-25 12:15:00,64.03,64.04,64.0,64.01,30500.0,43.6137,43.6205,43.5933,43.6001,30500.0
2014-02-25 12:20:00,64.02,64.02,63.97,63.99,21000.0,43.6069,43.6069,43.5728,43.5864,21000.0
2014-02-25 12:25:00,63.99,64.09,63.98,64.08,21200.0,43.5864,43.6546,43.5796,43.6478,21200.0
2014-02-25 12:30:00,64.08,64.15,64.06,64.08,31400.0,43.6478,43.6954,43.6341,43.6478,31400.0
2014-02-25 12:35:00,64.07,64.07,63.92,63.94,16500.0,43.6409,43.6409,43.5388,43.5524,16500.0
2014-02-25 12:40:00,63.92,63.93,63.82,63.85,25800.0,43.5388,43.5456,43.4707,43.4911,25800.0
2014-02-25 12:45:00,63.86,63.93,63.85,63.9,41300.0,43.4979,43.5456,43.4911,43.5251,41300.0
2014-02-25 12:50:00,63.9,63.98,63.89,63.91,22300.0,43.5251,43.5796,43.5183,43.532,22300.0
2014-02-25 12:55:00,63.91,63.98,63.9,63.98,24600.0,43.532,43.5796,43.5251,43.5796,24600.0
2014-02-25 13:00:00,63.98,63.99,63.9,63.93,20400.0,43.5796,43.5864,43.5251,43.5456,20400.0
2014-02-25 13:05:00,63.91,63.96,63.89,63.93,32600.0,43.532,43.566,43.5183,43.5456,32600.0
2014-02-25 13:10:00,63.94,63.95,63.88,63.89,15100.0,43.5524,43.5592,43.5115,43.5183,15100.0
2014-02-25 13:15:00,63.88,63.89,63.81,63.82,26400.0,43.5115,43.5183,43.4638,43.4707,26400.0
2014-02-25 13:20:00,63.83,63.86,63.81,63.86,24300.0,43.4775,43.4979,43.4638,43.4979,24300.0
2014-02-25 13:25:00,63.86,63.98,63.84,63.92,28000.0,43.4979,43.5796,43.4843,43.5388,28000.0
2014-02-25 13:30:00,63.92,63.96,63.86,63.95,27300.0,43.5388,43.566,43.4979,43.5592,27300.0
2014-02-25 13:35:00,63.95,63.98,63.92,63.92,25000.0,43.5592,43.5796,43.5388,43.5388,25000.0
2014-02-25 13:40:00,63.92,63.97,63.84,63.97,26300.0,43.5388,43.5728,43.4843,43.5728,26300.0
2014-02-25 13:45:00,63.97,64.03,63.9,63.9,28600.0,43.5728,43.6137,43.5251,43.5251,28600.0
2014-02-25 13:50:00,63.89,63.95,63.87,63.92,30600.0,43.5183,43.5592,43.5047,43.5388,30600.0
2014-02-25 13:55:00,63.92,64.01,63.91,63.96,22200.0,43.5388,43.6001,43.532,43.566,22200.0
2014-02-25 14:00:00,63.96,64.04,63.88,63.88,34600.0,43.566,43.6205,43.5115,43.5115,34600.0
2014-02-25 14:05:00,63.87,63.96,63.83,63.95,26200.0,43.5047,43.566,43.4775,43.5592,26200.0
2014-02-25 14:10:00,63.94,63.96,63.89,63.95,15100.0,43.5524,43.566,43.5183,43.5592,15100.0
2014-02-25 14:15:00,63.96,63.96,63.88,63.88,21000.0,43.566,43.566,43.5115,43.5115,21000.0
2014-02-25 14:20:00,63.9,63.9,63.84,63.84,21300.0,43.5251,43.5251,43.4843,43.4843,21300.0
2014-02-25 14:25:00,63.84,63.96,63.84,63.96,33800.0,43.4843,43.566,43.4843,43.566,33800.0
2014-02-25 14:30:00,63.95,63.99,63.93,63.96,35900.0,43.5592,43.5864,43.5456,43.566,35900.0
2014-02-25 14:35:00,63.97,64.04,63.94,64.03,27200.0,43.5728,43.6205,43.5524,43.6137,27200.0
2014-02-25 14:40:00,64.03,64.06,64.03,64.05,47700.0,43.6137,43.6341,43.6137,43.6273,47700.0
2014-02-25 14:45:00,64.05,64.05,63.98,64.03,29700.0,43.6273,43.6273,43.5796,43.6137,29700.0
2014-02-25 14:50:00,64.03,64.06,63.96,63.96,21600.0,43.6137,43.6341,43.566,43.566,21600.0
2014-02-25 14:55:00,63.96,64.01,63.95,64.0,23100.0,43.566,43.6001,43.5592,43.5933,23100.0
2014-02-25 15:00:00,64.0,64.0,63.92,63.93,41300.0,43.5933,43.5933,43.5388,43.5456,41300.0
2014-02-25 15:05:00,63.92,63.95,63.88,63.91,34900.0,43.5388,43.5592,43.5115,43.532,34900.0
2014-02-25 15:10:00,63.92,63.93,63.85,63.85,38400.0,43.5388,43.5456,43.4911,43.4911,38400.0
2014-02-25 15:15:00,63.85,63.9,63.81,63.86,35500.0,43.4911,43.5251,43.4638,43.4979,35500.0
2014-02-25 15:20:00,63.85,63.94,63.84,63.91,40300.0,43.4911,43.5524,43.4843,43.532,40300.0
2014-02-25 15:25:00,63.91,63.92,63.84,63.87,34600.0,43.532,43.5388,43.4843,43.5047,34600.0
2014-02-25 15:30:00,63.87,63.93,63.87,63.91,57500.0,43.5047,43.5456,43.5047,43.532,57500.0
2014-02-25 15:35:00,63.9,63.95,63.88,63.95,55100.0,43.5251,43.5592,43.5115,43.5592,55100.0
2014-02-25 15:40:00,63.94,63.99,63.94,63.96,46800.0,43.5524,43.5864,43.5524,43.566,46800.0
2014-02-25 15:45:00,63.96,63.96,63.87,63.94,113200.0,43.566,43.566,43.5047,43.5524,113200.0
2014-02-25 15:50:00,63.93,63.96,63.89,63.9,75200.0,43.5456,43.566,43.5183,43.5251,75200.0
2014-02-25 15:55:00,63.9,63.93,63.88,63.92,209500.0,43.5251,43.5456,43.5115,43.5388,209500.0
2014-02-26 09:30:00,63.81,63.95,63.63,63.66,70800.0,43.4638,43.5592,43.3412,43.3617,70800.0
2014-02-26 09:35:00,63.64,63.91,63.63,63.82,23700.0,43.348,43.532,43.3412,43.4707,23700.0
2014-02-26 09:40:00,63.81,63.85,63.64,63.65,32300.0,43.4638,43.4911,43.348,43.3549,32300.0
2014-02-26 09:45:00,63.63,63.66,63.45,63.45,100800.0,43.3412,43.3617,43.2186,43.2186,100800.0
2014-02-26 09:50:00,63.45,63.52,63.34,63.41,49300.0,43.2186,43.2663,43.1437,43.1914,49300.0
2014-02-26 09:55:00,63.42,63.46,63.35,63.44,47400.0,43.1982,43.2254,43.1505,43.2118,47400.0
2014-02-26 10:00:00,63.45,63.53,63.35,63.39,48200.0,43.2186,43.2731,43.1505,43.1778,48200.0
2014-02-26 10:05:00,63.39,63.45,63.32,63.35,53900.0,43.1778,43.2186,43.1301,43.1505,53900.0
2014-02-26 10:10:00,63.39,63.42,63.35,63.38,43500.0,43.1778,43.1982,43.1505,43.1709,43500.0
2014-02-26 10:15:00,63.36,63.45,63.35,63.44,55300.0,43.1573,43.2186,43.1505,43.2118,55300.0
2014-02-26 10:20:00,63.44,63.69,63.41,63.65,42900.0,43.2118,43.3821,43.1914,43.3549,42900.0
2014-02-26 10:25:00,63.67,63.71,63.63,63.67,34800.0,43.3685,43.3957,43.3412,43.3685,34800.0
2014-02-26 10:30:00,63.69,63.77,63.69,63.77,29600.0,43.3821,43.4366,43.3821,43.4366,29600.0
2014-02-26 10:35:00,63.77,63.83,63.74,63.77,19800.0,43.4366,43.4775,43.4162,43.4366,19800.0
2014-02-26 10:40:00,63.8,63.81,63.73,63.75,12200.0,43.457,43.4638,43.4093,43.423,12200.0
2014-02-26 10:45:00,63.74,63.81,63.7,63.8,16600.0,43.4162,43.4638,43.3889,43.457,16600.0
2014-02-26 10:50:00,63.8,63.8,63.72,63.79,15100.0,43.457,43.457,43.4025,43.4502,15100.0
2014-02-26 10:55:00,63.78,63.79,63.68,63.77,17300.0,43.4434,43.4502,43.3753,43.4366,17300.0
2014-02-26 11:00:00,63.77,63.89,63.75,63.89,20000.0,43.4366,43.5183,43.423,43.5183,20000.0
2014-02-26 11:05:00,63.89,63.91,63.84,63.84,32700.0,43.5183,43.532,43.4843,43.4843,32700.0
2014-02-26 11:10:00,63.84,63.94,63.82,63.87,18100.0,43.4843,43.5524,43.4707,43.5047,18100.0
2014-02-26 11:15:00,63.89,63.91,63.85,63.91,39600.0,43.5183,43.532,43.4911,43.532,39600.0
2014-02-26 11:20:00,63.9,63.98,63.9,63.94,22400.0,43.5251,43.5796,43.5251,43.5524,22400.0
2014-02-26 11:25:00,63.94,64.04,63.91,63.99,21400.0,43.5524,43.6205,43.532,43.5864,21400.0
2014-02-26 11:30:00,63.99,63.99,63.9,63.92,12600.0,43.5864,43.5864,43.5251,43.5388,12600.0
2014-02-26 11:35:00,63.91,64.02,63.91,63.91,24500.0,43.532,43.6069,43.532,43.532,24500.0
2014-02-26 11:40:00,63.91,63.91,63.58,63.67,51300.0,43.532,43.532,43.3072,43.3685,51300.0
2014-02-26 11:45:00,63.69,63.78,63.65,63.76,27700.0,43.3821,43.4434,43.3549,43.4298,27700.0
2014-02-26 11:50:00,63.76,63.83,63.75,63.81,22600.0,43.4298,43.4775,43.423,43.4638,22600.0
2014-02-26 11:55:00,63.82,63.84,63.68,63.71,24500.0,43.4707,43.4843,43.3753,43.3957,24500.0
2014-02-26 12:00:00,63.72,63.73,63.68,63.69,19700.0,43.4025,43.4093,43.3753,43.3821,19700.0
2014-02-26 12:05:00,63.7,63.81,63.7,63.78,26800.0,43.3889,43.4638,43.3889,43.4434,26800.0
2014-02-26 12:10:00,63.8,63.8,63.65,63.65,15800.0,43.457,43.457,43.3549,43.3549,15800.0
2014-02-26 12:15:00,63.65,63.71,63.65,63.69,17100.0,43.3549,43.3957,43.3549,43.3821,17100.0
2014-02-26 12:20:00,63.69,63.69,63.66,63.67,12300.0,43.3821,43.3821,43.3617,43.3685,12300.0
2014-02-26 12:25:00,63.69,63.7,63.6,63.61,23700.0,43.3821,43.3889,43.3208,43.3276,23700.0
2014-02-26 12:30:00,63.6,63.72,63.6,63.71,16900.0,43.3208,43.4025,43.3208,43.3957,16900.0
2014-02-26 12:35:00,63.71,63.71,63.64,63.66,18300.0,43.3957,43.3957,43.348,43.3617,18300.0
2014-02-26 12:40:00,63.66,63.69,63.61,63.62,20900.0,43.3617,43.3821,43.3276,43.3344,20900.0
2014-02-26 12:45:00,63.61,63.72,63.6,63.71,15200.0,43.3276,43.4025,43.3208,43.3957,15200.0
2014-02-26 12:50:00,63.72,63.77,63.71,63.75,17700.0,43.4025,43.4366,43.3957,43.423,17700.0
2014-02-26 12:55:00,63.76,63.8,63.74,63.79,15300.0,43.4298,43.457,43.4162,43.4502,15300.0
2014-02-26 13:00:00,63.79,63.8,63.67,63.67,24300.0,43.4502,43.457,43.3685,43.3685,24300.0
2014-02-26 13:05:00,63.67,63.69,63.61,63.64,21500.0,43.3685,43.3821,43.3276,43.348,21500.0
2014-02-26 13:10:00,63.64,63.72,63.64,63.72,21100.0,43.348,43.4025,43.348,43.4025,21100.0
2014-02-26 13:15:00,63.71,63.76,63.71,63.75,22600.0,43.3957,43.4298,43.3957,43.423,22600.0
2014-02-26 13:20:00,63.74,63.8,63.74,63.78,26200.0,43.4162,43.457,43.4162,43.4434,26200.0
2014-02-26 13:25:00,63.78,63.8,63.76,63.8,20100.0,43.4434,43.457,43.4298,43.457,20100.0
2014-02-26 13:30:00,63.8,63.8,63.77,63.77,32600.0,43.457,43.457,43.4366,43.4366,32600.0
2014-02-26 13:35:00,63.77,63.77,63.69,63.71,14900.0,43.4366,43.4366,43.3821,43.3957,14900.0
2014-02-26 13:40:00,63.72,63.8,63.72,63.8,20000.0,43.4025,43.457,43.4025,43.457,20000.0
2014-02-26 13:45:00,63.79,63.8,63.76,63.8,29900.0,43.4502,43.457,43.4298,43.457,29900.0
2014-02-26 13:50:00,63.8,63.8,63.75,63.75,14900.0,43.457,43.457,43.423,43.423,14900.0
2014-02-26 13:55:00,63.75,63.76,63.68,63.7,25500.0,43.423,43.4298,43.3753,43.3889,25500.0
2014-02-26 14:00:00,63.69,63.77,63.66,63.75,30700.0,43.3821,43.4366,43.3617,43.423,30700.0
2014-02-26 14:05:00,63.75,63.79,63.72,63.75,43800.0,43.423,43.4502,43.4025,43.423,43800.0
2014-02-26 14:10:00,63.75,63.78,63.72,63.72,33300.0,43.423,43.4434,43.4025,43.4025,33300.0
2014-02-26 14:15:00,63.72,63.76,63.71,63.72,32400.0,43.4025,43.4298,43.3957,43.4025,32400.0
2014-02-26 14:20:00,63.71,63.74,63.69,63.69,17200.0,43.3957,43.4162,43.3821,43.3821,17200.0
2014-02-26 14:25:00,63.68,63.72,63.62,63.62,27100.0,43.3753,43.4025,43.3344,43.3344,27100.0
2014-02-26 14:30:00,63.62,63.7,63.6,63.64,23500.0,43.3344,43.3889,43.3208,43.348,23500.0
2014-02-26 14:35:00,63.64,63.72,63.64,63.7,34100.0,43.348,43.4025,43.348,43.3889,34100.0
2014-02-26 14:40:00,63.7,63.74,63.67,63.68,32000.0,43.3889,43.4162,43.3685,43.3753,32000.0
2014-02-26 14:45:00,63.68,63.68,63.64,63.66,44400.0,43.3753,43.3753,43.348,43.3617,44400.0
2014-02-26 14:50:00,63.66,63.66,63.61,63.62,30400.0,43.3617,43.3617,43.3276,43.3344,30400.0
2014-02-26 14:55:00,63.62,63.63,63.6,63.62,33000.0,43.3344,43.3412,43.3208,43.3344,33000.0
2014-02-26 15:00:00,63.63,63.63,63.58,63.61,44600.0,43.3412,43.3412,43.3072,43.3276,44600.0
2014-02-26 15:05:00,63.62,63.64,63.57,63.57,30300.0,43.3344,43.348,43.3004,43.3004,30300.0
2014-02-26 15:10:00,63.56,63.58,63.51,63.58,35300.0,43.2936,43.3072,43.2595,43.3072,35300.0
2014-02-26 15:15:00,63.58,63.67,63.56,63.63,30800.0,43.3072,43.3685,43.2936,43.3412,30800.0
2014-02-26 15:20:00,63.63,63.7,63.61,63.7,41600.0,43.3412,43.3889,43.3276,43.3889,41600.0
2014-02-26 15:25:00,63.71,63.73,63.67,63.68,74000.0,43.3957,43.4093,43.3685,43.3753,74000.0
2014-02-26 15:30:00,63.69,63.8,63.68,63.79,67000.0,43.3821,43.457,43.3753,43.4502,67000.0
2014-02-26 15:35:00,63.78,63.8,63.77,63.8,75200.0,43.4434,43.457,43.4366,43.457,75200.0
2014-02-26 15:40:00,63.8,63.83,63.79,63.82,70200.0,43.457,43.4775,43.4502,43.4707,70200.0
2014-02-26 15:45:00,63.83,63.83,63.74,63.8,104200.0,43.4775,43.4775,43.4162,43.457,104200.0
2014-02-26 15:50:00,63.8,63.84,63.79,63.8,118500.0,43.457,43.4843,43.4502,43.457,118500.0
2014-02-26 15:55:00,63.8,63.81,63.73,63.74,154500.0,43.457,43.4638,43.4093,43.4162,154500.0
2014-02-27 09:30:00,63.47,63.76,63.47,63.75,45900.0,43.2323,43.4298,43.2323,43.423,45900.0
2014-02-27 09:35:00,63.75,63.76,63.51,63.65,32100.0,43.423,43.4298,43.2595,43.3549,32100.0
2014-02-27 09:40:00,63.65,63.65,63.44,63.47,51400.0,43.3549,43.3549,43.2118,43.2323,51400.0
2014-02-27 09:45:00,63.45,63.57,63.44,63.5,28900.0,43.2186,43.3004,43.2118,43.2527,28900.0
2014-02-27 09:50:00,63.5,63.55,63.4,63.47,44200.0,43.2527,43.2867,43.1846,43.2323,44200.0
2014-02-27 09:55:00,63.47,63.64,63.43,63.44,49500.0,43.2323,43.348,43.205,43.2118,49500.0
2014-02-27 10:00:00,63.45,63.58,63.44,63.56,35000.0,43.2186,43.3072,43.2118,43.2936,35000.0
2014-02-27 10:05:00,63.55,63.55,63.41,63.52,27800.0,43.2867,43.2867,43.1914,43.2663,27800.0
2014-02-27 10:10:00,63.52,63.59,63.5,63.54,35200.0,43.2663,43.314,43.2527,43.2799,35200.0
2014-02-27 10:15:00,63.54,63.67,63.52,63.66,25200.0,43.2799,43.3685,43.2663,43.3617,25200.0
2014-02-27 10:20:00,63.67,63.85,63.66,63.85,27400.0,43.3685,43.4911,43.3617,43.4911,27400.0
2014-02-27 10:25:00,63.85,63.98,63.85,63.98,34200.0,43.4911,43.5796,43.4911,43.5796,34200.0
2014-02-27 10:30:00,63.94,64.16,63.89,64.16,52200.0,43.5524,43.7022,43.5183,43.7022,52200.0
2014-02-27 10:35:00,64.15,64.23,64.07,64.07,45300.0,43.6954,43.7499,43.6409,43.6409,45300.0
2014-02-27 10:40:00,64.05,64.05,63.95,64.0,25200.0,43.6273,43.6273,43.5592,43.5933,25200.0
2014-02-27 10:45:00,63.98,64.1,63.96,64.06,19500.0,43.5796,43.6614,43.566,43.6341,19500.0
2014-02-27 10:50:00,64.09,64.11,63.97,63.98,15900.0,43.6546,43.6682,43.5728,43.5796,15900.0
2014-02-27 10:55:00,63.97,64.03,63.95,63.96,19500.0,43.5728,43.6137,43.5592,43.566,19500.0
2014-02-27 11:00:00,63.97,63.98,63.88,63.94,23800.0,43.5728,43.5796,43.5115,43.5524,23800.0
2014-02-27 11:05:00,63.94,64.02,63.92,64.0,68900.0,43.5524,43.6069,43.5388,43.5933,68900.0
2014-02-27 11:10:00,64.0,64.04,63.97,64.0,44800.0,43.5933,43.6205,43.5728,43.5933,44800.0
2014-02-27 11:15:00,63.99,64.02,63.97,63.98,28900.0,43.5864,43.6069,43.5728,43.5796,28900.0
2014-02-27 11:20:00,63.97,64.01,63.94,63.94,16900.0,43.5728,43.6001,43.5524,43.5524,16900.0
2014-02-27 11:25:00,63.93,64.01,63.93,63.97,19400.0,43.5456,43.6001,43.5456,43.5728,19400.0
2014-02-27 11:30:00,63.95,64.0,63.91,64.0,15200.0,43.5592,43.5933,43.532,43.5933,15200.0
2014-02-27 11:35:00,64.0,64.01,63.96,64.0,69600.0,43.5933,43.6001,43.566,43.5933,69600.0
2014-02-27 11:40:00,64.0,64.0,63.91,63.93,12100.0,43.5933,43.5933,43.532,43.5456,12100.0
2014-02-27 11:45:00,63.95,64.0,63.88,64.0,20400.0,43.5592,43.5933,43.5115,43.5933,20400.0
2014-02-27 11:50:00,64.0,64.01,63.94,63.96,26400.0,43.5933,43.6001,43.5524,43.566,26400.0
2014-02-27 11:55:00,63.96,64.08,63.96,64.07,26800.0,43.566,43.6478,43.566,43.6409,26800.0
2014-02-27 12:00:00,64.08,64.09,63.95,63.96,30900.0,43.6478,43.6546,43.5592,43.566,30900.0
2014-02-27 12:05:00,63.96,64.01,63.88,63.89,33600.0,43.566,43.6001,43.5115,43.5183,33600.0
2014-02-27 12:10:00,63.9,64.01,63.88,64.01,21000.0,43.5251,43.6001,43.5115,43.6001,21000.0
2014-02-27 12:15:00,63.99,64.1,63.99,64.1,20700.0,43.5864,43.6614,43.5864,43.6614,20700.0
2014-02-27 12:20:00,64.1,64.14,64.05,64.08,29900.0,43.6614,43.6886,43.6273,43.6478,29900.0
2014-02-27 12:25:00,64.07,64.22,64.07,64.2,18200.0,43.6409,43.7431,43.6409,43.7295,18200.0
2014-02-27 12:30:00,64.19,64.19,64.11,64.17,12700.0,43.7227,43.7227,43.6682,43.7091,12700.0
2014-02-27 12:35:00,64.18,64.19,64.12,64.13,24300.0,43.7159,43.7227,43.675,43.6818,24300.0
2014-02-27 12:40:00,64.14,64.17,64.11,64.17,18200.0,43.6886,43.7091,43.6682,43.7091,18200.0
2014-02-27 12:45:00,64.16,64.18,64.12,64.15,18000.0,43.7022,43.7159,43.675,43.6954,18000.0
2014-02-27 12:50:00,64.15,64.15,64.08,64.08,12500.0,43.6954,43.6954,43.6478,43.6478,12500.0
2014-02-27 12:55:00,64.08,64.14,64.08,64.13,13200.0,43.6478,43.6886,43.6478,43.6818,13200.0
2014-02-27 13:00:00,64.11,64.16,64.11,64.14,22700.0,43.6682,43.7022,43.6682,43.6886,22700.0
2014-02-27 13:05:00,64.13,64.18,64.11,64.18,20100.0,43.6818,43.7159,43.6682,43.7159,20100.0
2014-02-27 13:10:00,64.18,64.18,64.15,64.15,18000.0,43.7159,43.7159,43.6954,43.6954,18000.0
2014-02-27 13:15:00,64.16,64.16,64.12,64.13,16500.0,43.7022,43.7022,43.675,43.6818,16500.0
2014-02-27 13:20:00,64.12,64.14,64.11,64.12,22200.0,43.675,43.6886,43.6682,43.675,22200.0
2014-02-27 13:25:00,64.13,64.16,64.1,64.16,25900.0,43.6818,43.7022,43.6614,43.7022,25900.0
2014-02-27 13:30:00,64.16,64.19,64.14,64.19,29300.0,43.7022,43.7227,43.6886,43.7227,29300.0
2014-02-27 13:35:00,64.2,64.27,64.2,64.23,21200.0,43.7295,43.7772,43.7295,43.7499,21200.0
2014-02-27 13:40:00,64.24,64.25,64.2,64.2,11000.0,43.7567,43.7635,43.7295,43.7295,11000.0
2014-02-27 13:45:00,64.21,64.27,64.2,64.25,9400.0,43.7363,43.7772,43.7295,43.7635,9400.0
2014-02-27 13:50:00,64.23,64.28,64.2,64.28,24300.0,43.7499,43.784,43.7295,43.784,24300.0
2014-02-27 13:55:00,64.28,64.41,64.28,64.39,68400.0,43.784,43.8725,43.784,43.8589,68400.0
2014-02-27 14:00:00,64.39,64.42,64.32,64.32,28000.0,43.8589,43.8793,43.8112,43.8112,28000.0
2014-02-27 14:05:00,64.3,64.38,64.25,64.37,15800.0,43.7976,43.8521,43.7635,43.8453,15800.0
2014-02-27 14:10:00,64.38,64.41,64.29,64.29,20600.0,43.8521,43.8725,43.7908,43.7908,20600.0
2014-02-27 14:15:00,64.3,64.38,64.29,64.32,27500.0,43.7976,43.8521,43.7908,43.8112,27500.0
2014-02-27 14:20:00,64.31,64.32,64.23,64.25,38000.0,43.8044,43.8112,43.7499,43.7635,38000.0
2014-02-27 14:25:00,64.25,64.25,64.18,64.21,21200.0,43.7635,43.7635,43.7159,43.7363,21200.0
2014-02-27 14:30:00,64.19,64.31,64.19,64.3,29500.0,43.7227,43.8044,43.7227,43.7976,29500.0
2014-02-27 14:35:00,64.31,64.33,64.27,64.3,33200.0,43.8044,43.818,43.7772,43.7976,33200.0
2014-02-27 14:40:00,64.3,64.3,64.21,64.24,27100.0,43.7976,43.7976,43.7363,43.7567,27100.0
2014-02-27 14:45:00,64.25,64.29,64.21,64.22,24800.0,43.7635,43.7908,43.7363,43.7431,24800.0
2014-02-27 14:50:00,64.22,64.32,64.22,64.25,20200.0,43.7431,43.8112,43.7431,43.7635,20200.0
2014-02-27 14:55:00,64.25,64.33,64.25,64.31,21300.0,43.7635,43.818,43.7635,43.8044,21300.0
2014-02-27 15:00:00,64.31,64.34,64.27,64.32,30200.0,43.8044,43.8248,43.7772,43.8112,30200.0
2014-02-27 15:05:00,64.31,64.32,64.29,64.31,67200.0,43.8044,43.8112,43.7908,43.8044,67200.0
2014-02-27 15:10:00,64.31,64.32,64.26,64.3,24300.0,43.8044,43.8112,43.7704,43.7976,24300.0
2014-02-27 15:15:00,64.31,64.35,64.29,64.29,40400.0,43.8044,43.8317,43.7908,43.7908,40400.0
2014-02-27 15:20:00,64.29,64.31,64.26,64.26,23700.0,43.7908,43.8044,43.7704,43.7704,23700.0
2014-02-27 15:25:00,64.26,64.28,64.22,64.24,41100.0,43.7704,43.784,43.7431,43.7567,41100.0
2014-02-27 15:30:00,64.23,64.29,64.22,64.28,45700.0,43.7499,43.7908,43.7431,43.784,45700.0
2014-02-27 15:35:00,64.28,64.32,64.27,64.32,46800.0,43.784,43.8112,43.7772,43.8112,46800.0
2014-02-27 15:40:00,64.32,64.32,64.29,64.32,70100.0,43.8112,43.8112,43.7908,43.8112,70100.0
2014-02-27 15:45:00,64.31,64.31,64.24,64.26,71400.0,43.8044,43.8044,43.7567,43.7704,71400.0
2014-02-27 15:50:00,64.26,64.28,64.25,64.27,102000.0,43.7704,43.784,43.7635,43.7772,102000.0
2014-02-27 15:55:00,64.26,64.33,64.24,64.33,193200.0,43.7704,43.818,43.7567,43.818,193200.0
2014-02-28 09:30:00,64.34,64.43,64.22,64.29,40300.0,43.8248,43.8862,43.7431,43.7908,40300.0
2014-02-28 09:35:00,64.35,64.63,64.35,64.63,30000.0,43.8317,44.0224,43.8317,44.0224,30000.0
2014-02-28 09:40:00,64.61,64.62,64.51,64.58,16000.0,44.0088,44.0156,43.9406,43.9883,16000.0
2014-02-28 09:45:00,64.57,64.59,64.33,64.36,19300.0,43.9815,43.9951,43.818,43.8385,19300.0
2014-02-28 09:50:00,64.37,64.39,64.29,64.33,30700.0,43.8453,43.8589,43.7908,43.818,30700.0
2014-02-28 09:55:00,64.33,64.42,64.31,64.33,11900.0,43.818,43.8793,43.8044,43.818,11900.0
2014-02-28 10:00:00,64.29,64.38,64.26,64.32,28400.0,43.7908,43.8521,43.7704,43.8112,28400.0
2014-02-28 10:05:00,64.35,64.35,64.19,64.19,46600.0,43.8317,43.8317,43.7227,43.7227,46600.0
2014-02-28 10:10:00,64.2,64.3,64.19,64.3,12900.0,43.7295,43.7976,43.7227,43.7976,12900.0
2014-02-28 10:15:00,64.29,64.29,64.19,64.28,13200.0,43.7908,43.7908,43.7227,43.784,13200.0
2014-02-28 10:20:00,64.3,64.37,64.26,64.36,19200.0,43.7976,43.8453,43.7704,43.8385,19200.0
2014-02-28 10:25:00,64.35,64.44,64.33,64.4,16100.0,43.8317,43.893,43.818,43.8657,16100.0
2014-02-28 10:30:00,64.4,64.46,64.36,64.44,14400.0,43.8657,43.9066,43.8385,43.893,14400.0
2014-02-28 10:35:00,64.45,64.52,64.43,64.51,21800.0,43.8998,43.9475,43.8862,43.9406,21800.0
2014-02-28 10:40:00,64.52,64.55,64.49,64.54,12200.0,43.9475,43.9679,43.927,43.9611,12200.0
2014-02-28 10:45:00,64.53,64.53,64.44,64.44,17300.0,43.9543,43.9543,43.893,43.893,17300.0
2014-02-28 10:50:00,64.46,64.46,64.38,64.43,11300.0,43.9066,43.9066,43.8521,43.8862,11300.0
2014-02-28 10:55:00,64.44,64.48,64.4,64.42,36600.0,43.893,43.9202,43.8657,43.8793,36600.0
2014-02-28 11:00:00,64.43,64.46,64.39,64.42,35400.0,43.8862,43.9066,43.8589,43.8793,35400.0
2014-02-28 11:05:00,64.42,64.43,64.33,64.33,29500.0,43.8793,43.8862,43.818,43.818,29500.0
2014-02-28 11:10:00,64.32,64.32,64.23,64.25,20100.0,43.8112,43.8112,43.7499,43.7635,20100.0
2014-02-28 11:15:00,64.25,64.25,64.2,64.2,11800.0,43.7635,43.7635,43.7295,43.7295,11800.0
2014-02-28 11:20:00,64.2,64.2,64.11,64.11,13900.0,43.7295,43.7295,43.6682,43.6682,13900.0
2014-02-28 11:25:00,64.12,64.23,64.12,64.23,18600.0,43.675,43.7499,43.675,43.7499,18600.0
2014-02-28 11:30:00,64.24,64.31,64.23,64.3,10600.0,43.7567,43.8044,43.7499,43.7976,10600.0
2014-02-28 11:35:00,64.31,64.39,64.23,64.23,23400.0,43.8044,43.8589,43.7499,43.7499,23400.0
2014-02-28 11:40:00,64.25,64.28,64.13,64.26,56400.0,43.7635,43.784,43.6818,43.7704,56400.0
2014-02-28 11:45:00,64.27,64.3,64.23,64.25,10600.0,43.7772,43.7976,43.7499,43.7635,10600.0
2014-02-28 11:50:00,64.25,64.34,64.22,64.34,10600.0,43.7635,43.8248,43.7431,43.8248,10600.0
2014-02-28 11:55:00,64.33,64.38,64.32,64.34,15000.0,43.818,43.8521,43.8112,43.8248,15000.0
2014-02-28 12:00:00,64.34,64.42,64.34,64.42,15000.0,43.8248,43.8793,43.8248,43.8793,15000.0
2014-02-28 12:05:00,64.42,64.45,64.39,64.43,17600.0,43.8793,43.8998,43.8589,43.8862,17600.0
2014-02-28 12:10:00,64.43,64.46,64.4,64.46,16300.0,43.8862,43.9066,43.8657,43.9066,16300.0
2014-02-28 12:15:00,64.46,64.48,64.46,64.48,5600.0,43.9066,43.9202,43.9066,43.9202,5600.0
2014-02-28 12:20:00,64.48,64.48,64.37,64.38,48500.0,43.9202,43.9202,43.8453,43.8521,48500.0
2014-02-28 12:25:00,64.37,64.47,64.34,64.34,17300.0,43.8453,43.9134,43.8248,43.8248,17300.0
2014-02-28 12:30:00,64.34,64.4,64.31,64.38,15400.0,43.8248,43.8657,43.8044,43.8521,15400.0
2014-02-28 12:35:00,64.39,64.43,64.39,64.42,5900.0,43.8589,43.8862,43.8589,43.8793,5900.0
2014-02-28 12:40:00,64.43,64.5,64.43,64.44,14000.0,43.8862,43.9338,43.8862,43.893,14000.0
2014-02-28 12:45:00,64.44,64.44,64.34,64.34,13400.0,43.893,43.893,43.8248,43.8248,13400.0
2014-02-28 12:50:00,64.36,64.39,64.3,64.38,5500.0,43.8385,43.8589,43.7976,43.8521,5500.0
2014-02-28 12:55:00,64.39,64.41,64.37,64.37,6500.0,43.8589,43.8725,43.8453,43.8453,6500.0
2014-02-28 13:00:00,64.38,64.42,64.37,64.39,13300.0,43.8521,43.8793,43.8453,43.8589,13300.0
2014-02-28 13:05:00,64.4,64.47,64.39,64.46,18000.0,43.8657,43.9134,43.8589,43.9066,18000.0
2014-02-28 13:10:00,64.48,64.51,64.42,64.5,12900.0,43.9202,43.9406,43.8793,43.9338,12900.0
2014-02-28 13:15:00,64.5,64.57,64.5,64.53,10200.0,43.9338,43.9815,43.9338,43.9543,10200.0
2014-02-28 13:20:00,64.52,64.54,64.47,64.47,11500.0,43.9475,43.9611,43.9134,43.9134,11500.0
2014-02-28 13:25:00,64.46,64.53,64.46,64.53,9200.0,43.9066,43.9543,43.9066,43.9543,9200.0
2014-02-28 13:30:00,64.55,64.59,64.54,64.55,8400.0,43.9679,43.9951,43.9611,43.9679,8400.0
2014-02-28 13:35:00,64.53,64.59,64.52,64.53,8000.0,43.9543,43.9951,43.9475,43.9543,8000.0
2014-02-28 13:40:00,64.56,64.57,64.5,64.5,9100.0,43.9747,43.9815,43.9338,43.9338,9100.0
2014-02-28 13:45:00,64.49,64.6,64.49,64.59,31900.0,43.927,44.0019,43.927,43.9951,31900.0
2014-02-28 13:50:00,64.59,64.64,64.59,64.64,19200.0,43.9951,44.0292,43.9951,44.0292,19200.0
2014-02-28 13:55:00,64.64,64.65,64.62,64.63,8600.0,44.0292,44.036,44.0156,44.0224,8600.0
2014-02-28 14:00:00,64.63,64.64,64.61,64.62,9300.0,44.0224,44.0292,44.0088,44.0156,9300.0
2014-02-28 14:05:00,64.61,64.64,64.61,64.61,12600.0,44.0088,44.0292,44.0088,44.0088,12600.0
2014-02-28 14:10:00,64.63,64.67,64.63,64.67,26400.0,44.0224,44.0496,44.0224,44.0496,26400.0
2014-02-28 14:15:00,64.66,64.71,64.64,64.71,13900.0,44.0428,44.0769,44.0292,44.0769,13900.0
2014-02-28 14:20:00,64.7,64.7,64.68,64.69,13200.0,44.0701,44.0701,44.0564,44.0632,13200.0
2014-02-28 14:25:00,64.69,64.75,64.67,64.73,13200.0,44.0632,44.1041,44.0496,44.0905,13200.0
2014-02-28 14:30:00,64.73,64.74,64.71,64.71,20700.0,44.0905,44.0973,44.0769,44.0769,20700.0
2014-02-28 14:35:00,64.7,64.7,64.6,64.61,21700.0,44.0701,44.0701,44.0019,44.0088,21700.0
2014-02-28 14:40:00,64.6,64.61,64.51,64.55,25200.0,44.0019,44.0088,43.9406,43.9679,25200.0
2014-02-28 14:45:00,64.55,64.56,64.49,64.53,27900.0,43.9679,43.9747,43.927,43.9543,27900.0
2014-02-28 14:50:00,64.54,64.57,64.48,64.5,22000.0,43.9611,43.9815,43.9202,43.9338,22000.0
2014-02-28 14:55:00,64.5,64.51,64.43,64.46,29200.0,43.9338,43.9406,43.8862,43.9066,29200.0
2014-02-28 15:00:00,64.46,64.46,64.22,64.29,57900.0,43.9066,43.9066,43.7431,43.7908,57900.0
2014-02-28 15:05:00,64.31,64.36,64.15,64.16,23600.0,43.8044,43.8385,43.6954,43.7022,23600.0
2014-02-28 15:10:00,64.16,64.21,64.08,64.19,27100.0,43.7022,43.7363,43.6478,43.7227,27100.0
2014-02-28 15:15:00,64.17,64.23,64.13,64.13,21400.0,43.7091,43.7499,43.6818,43.6818,21400.0
2014-02-28 15:20:00,64.12,64.26,64.11,64.18,27400.0,43.675,43.7704,43.6682,43.7159,27400.0
2014-02-28 15:25:00,64.19,64.22,64.15,64.18,29000.0,43.7227,43.7431,43.6954,43.7159,29000.0
2014-02-28 15:30:00,64.19,64.31,64.19,64.3,58200.0,43.7227,43.8044,43.7227,43.7976,58200.0
2014-02-28 15:35:00,64.3,64.31,64.27,64.3,41500.0,43.7976,43.8044,43.7772,43.7976,41500.0
2014-02-28 15:40:00,64.3,64.43,64.3,64.43,47600.0,43.7976,43.8862,43.7976,43.8862,47600.0
2014-02-28 15:45:00,64.42,64.42,64.28,64.32,64000.0,43.8793,43.8793,43.784,43.8112,64000.0
2014-02-28 15:50:00,64.31,64.38,64.31,64.37,47400.0,43.8044,43.8521,43.8044,43.8453,47400.0
2014-02-28 15:55:00,64.36,64.45,64.35,64.41,105800.0,43.8385,43.8998,43.8317,43.8725,105800.0
2014-03-03 09:30:00,64.0,64.32,63.99,64.32,93700.0,43.5933,43.8112,43.5864,43.8112,93700.0
2014-03-03 09:35:00,64.31,64.45,64.3,64.45,78100.0,43.8044,43.8998,43.7976,43.8998,78100.0
2014-03-03 09:40:00,64.45,64.53,64.43,64.51,55400.0,43.8998,43.9543,43.8862,43.9406,55400.0
2014-03-03 09:45:00,64.51,64.72,64.48,64.68,93400.0,43.9406,44.0837,43.9202,44.0564,93400.0
2014-03-03 09:50:00,64.71,64.71,64.5,64.59,27800.0,44.0769,44.0769,43.9338,43.9951,27800.0
2014-03-03 09:55:00,64.57,64.62,64.5,64.61,31800.0,43.9815,44.0156,43.9338,44.0088,31800.0
2014-03-03 10:00:00,64.6,64.82,64.58,64.76,68300.0,44.0019,44.1518,43.9883,44.1109,68300.0
2014-03-03 10:05:00,64.72,64.82,64.65,64.66,28100.0,44.0837,44.1518,44.036,44.0428,28100.0
2014-03-03 10:10:00,64.68,64.8,64.64,64.79,44500.0,44.0564,44.1382,44.0292,44.1314,44500.0
2014-03-03 10:15:00,64.77,64.88,64.76,64.84,38700.0,44.1177,44.1927,44.1109,44.1654,38700.0
2014-03-03 10:20:00,64.85,64.9,64.79,64.89,23000.0,44.1722,44.2063,44.1314,44.1995,23000.0
2014-03-03 10:25:00,64.89,64.9,64.75,64.79,52100.0,44.1995,44.2063,44.1041,44.1314,52100.0
2014-03-03 10:30:00,64.78,64.82,64.77,64.79,26600.0,44.1246,44.1518,44.1177,44.1314,26600.0
2014-03-03 10:35:00,64.79,64.79,64.71,64.77,16600.0,44.1314,44.1314,44.0769,44.1177,16600.0
2014-03-03 10:40:00,64.72,64.83,64.72,64.81,49300.0,44.0837,44.1586,44.0837,44.145,49300.0
2014-03-03 10:45:00,64.83,64.84,64.71,64.74,25300.0,44.1586,44.1654,44.0769,44.0973,25300.0
2014-03-03 10:50:00,64.73,64.92,64.72,64.9,47700.0,44.0905,44.2199,44.0837,44.2063,47700.0
2014-03-03 10:55:00,64.9,65.04,64.89,65.0,100500.0,44.2063,44.3016,44.1995,44.2744,100500.0
2014-03-03 11:00:00,65.0,65.02,64.85,64.87,28300.0,44.2744,44.288,44.1722,44.1859,28300.0
2014-03-03 11:05:00,64.89,64.9,64.72,64.77,28900.0,44.1995,44.2063,44.0837,44.1177,28900.0
2014-03-03 11:10:00,64.78,64.82,64.74,64.76,21800.0,44.1246,44.1518,44.0973,44.1109,21800.0
2014-03-03 11:15:00,64.75,64.79,64.73,64.78,18800.0,44.1041,44.1314,44.0905,44.1246,18800.0
2014-03-03 11:20:00,64.78,64.82,64.75,64.79,35200.0,44.1246,44.1518,44.1041,44.1314,35200.0
2014-03-03 11:25:00,64.79,64.84,64.79,64.81,22600.0,44.1314,44.1654,44.1314,44.145,22600.0
2014-03-03 11:30:00,64.81,64.81,64.73,64.76,14700.0,44.145,44.145,44.0905,44.1109,14700.0
2014-03-03 11:35:00,64.75,64.75,64.66,64.68,23500.0,44.1041,44.1041,44.0428,44.0564,23500.0
2014-03-03 11:40:00,64.65,64.76,64.63,64.72,24900.0,44.036,44.1109,44.0224,44.0837,24900.0
2014-03-03 11:45:00,64.69,64.69,64.58,64.61,24500.0,44.0632,44.0632,43.9883,44.0088,24500.0
2014-03-03 11:50:00,64.62,64.77,64.61,64.76,37600.0,44.0156,44.1177,44.0088,44.1109,37600.0
2014-03-03 11:55:00,64.77,64.79,64.62,64.62,64300.0,44.1177,44.1314,44.0156,44.0156,64300.0
2014-03-03 12:00:00,64.62,64.64,64.54,64.56,15900.0,44.0156,44.0292,43.9611,43.9747,15900.0
2014-03-03 12:05:00,64.55,64.61,64.55,64.57,31400.0,43.9679,44.0088,43.9679,43.9815,31400.0
2014-03-03 12:10:00,64.57,64.75,64.53,64.69,40700.0,43.9815,44.1041,43.9543,44.0632,40700.0
2014-03-03 12:15:00,64.68,64.74,64.56,64.57,39500.0,44.0564,44.0973,43.9747,43.9815,39500.0
2014-03-03 12:20:00,64.57,64.61,64.46,64.56,59800.0,43.9815,44.0088,43.9066,43.9747,59800.0
2014-03-03 12:25:00,64.55,64.58,64.48,64.48,11700.0,43.9679,43.9883,43.9202,43.9202,11700.0
2014-03-03 12:30:00,64.5,64.56,64.5,64.55,9800.0,43.9338,43.9747,43.9338,43.9679,9800.0
2014-03-03 12:35:00,64.57,64.63,64.51,64.52,16000.0,43.9815,44.0224,43.9406,43.9475,16000.0
2014-03-03 12:40:00,64.51,64.51,64.4,64.4,14200.0,43.9406,43.9406,43.8657,43.8657,14200.0
2014-03-03 12:45:00,64.42,64.45,64.38,64.4,13200.0,43.8793,43.8998,43.8521,43.8657,13200.0
2014-03-03 12:50:00,64.39,64.42,64.36,64.36,53400.0,43.8589,43.8793,43.8385,43.8385,53400.0
2014-03-03 12:55:00,64.35,64.42,64.35,64.41,52200.0,43.8317,43.8793,43.8317,43.8725,52200.0
2014-03-03 13:00:00,64.4,64.43,64.35,64.35,58400.0,43.8657,43.8862,43.8317,43.8317,58400.0
2014-03-03 13:05:00,64.35,64.39,64.3,64.37,104500.0,43.8317,43.8589,43.7976,43.8453,104500.0
2014-03-03 13:10:00,64.36,64.37,64.33,64.33,18400.0,43.8385,43.8453,43.818,43.818,18400.0
2014-03-03 13:15:00,64.33,64.35,64.28,64.33,21600.0,43.818,43.8317,43.784,43.818,21600.0
2014-03-03 13:20:00,64.33,64.35,64.27,64.28,38100.0,43.818,43.8317,43.7772,43.784,38100.0
2014-03-03 13:25:00,64.28,64.34,64.25,64.25,12000.0,43.784,43.8248,43.7635,43.7635,12000.0
2014-03-03 13:30:00,64.26,64.28,64.23,64.25,45400.0,43.7704,43.784,43.7499,43.7635,45400.0
2014-03-03 13:35:00,64.25,64.28,64.25,64.26,14700.0,43.7635,43.784,43.7635,43.7704,14700.0
2014-03-03 13:40:00,64.25,64.29,64.23,64.23,11100.0,43.7635,43.7908,43.7499,43.7499,11100.0
2014-03-03 13:45:00,64.23,64.25,64.21,64.23,19600.0,43.7499,43.7635,43.7363,43.7499,19600.0
2014-03-03 13:50:00,64.22,64.27,64.21,64.27,27200.0,43.7431,43.7772,43.7363,43.7772,27200.0
2014-03-03 13:55:00,64.27,64.29,64.25,64.26,32900.0,43.7772,43.7908,43.7635,43.7704,32900.0
2014-03-03 14:00:00,64.26,64.26,64.2,64.2,26600.0,43.7704,43.7704,43.7295,43.7295,26600.0
2014-03-03 14:05:00,64.2,64.21,64.16,64.18,54400.0,43.7295,43.7363,43.7022,43.7159,54400.0
2014-03-03 14:10:00,64.2,64.21,64.13,64.13,26600.0,43.7295,43.7363,43.6818,43.6818,26600.0
2014-03-03 14:15:00,64.13,64.19,64.12,64.12,36400.0,43.6818,43.7227,43.675,43.675,36400.0
2014-03-03 14:20:00,64.13,64.13,64.09,64.09,32400.0,43.6818,43.6818,43.6546,43.6546,32400.0
2014-03-03 14:25:00,64.09,64.12,64.04,64.04,38000.0,43.6546,43.675,43.6205,43.6205,38000.0
2014-03-03 14:30:00,64.03,64.05,64.02,64.04,29600.0,43.6137,43.6273,43.6069,43.6205,29600.0
2014-03-03 14:35:00,64.04,64.05,64.0,64.02,71300.0,43.6205,43.6273,43.5933,43.6069,71300.0
2014-03-03 14:40:00,64.03,64.1,64.0,64.02,52700.0,43.6137,43.6614,43.5933,43.6069,52700.0
2014-03-03 14:45:00,64.01,64.07,63.96,64.06,76200.0,43.6001,43.6409,43.566,43.6341,76200.0
2014-03-03 14:50:00,64.06,64.06,64.02,64.03,21200.0,43.6341,43.6341,43.6069,43.6137,21200.0
2014-03-03 14:55:00,64.02,64.03,63.95,63.96,38200.0,43.6069,43.6137,43.5592,43.566,38200.0
2014-03-03 15:00:00,63.97,63.99,63.91,63.92,47700.0,43.5728,43.5864,43.532,43.5388,47700.0
2014-03-03 15:05:00,63.91,63.97,63.9,63.94,38900.0,43.532,43.5728,43.5251,43.5524,38900.0
2014-03-03 15:10:00,63.95,63.96,63.88,63.89,33900.0,43.5592,43.566,43.5115,43.5183,33900.0
2014-03-03 15:15:00,63.88,63.9,63.8,63.88,40200.0,43.5115,43.5251,43.457,43.5115,40200.0
2014-03-03 15:20:00,63.86,63.88,63.77,63.82,49800.0,43.4979,43.5115,43.4366,43.4707,49800.0
2014-03-03 15:25:00,63.83,63.87,63.77,63.85,44200.0,43.4775,43.5047,43.4366,43.4911,44200.0
2014-03-03 15:30:00,63.85,63.85,63.77,63.79,47000.0,43.4911,43.4911,43.4366,43.4502,47000.0
2014-03-03 15:35:00,63.79,63.8,63.75,63.8,34700.0,43.4502,43.457,43.423,43.457,34700.0
2014-03-03 15:40:00,63.8,63.84,63.79,63.81,61700.0,43.457,43.4843,43.4502,43.4638,61700.0
2014-03-03 15:45:00,63.82,63.84,63.76,63.77,115500.0,43.4707,43.4843,43.4298,43.4366,115500.0
2014-03-03 15:50:00,63.77,63.81,63.74,63.79,104600.0,43.4366,43.4638,43.4162,43.4502,104600.0
2014-03-03 15:55:00,63.79,63.83,63.71,63.79,254600.0,43.4502,43.4775,43.3957,43.4502,254600.0
2014-03-04 09:30:00,64.28,64.41,64.19,64.19,32200.0,43.784,43.8725,43.7227,43.7227,32200.0
2014-03-04 09:35:00,64.24,64.4,64.06,64.35,29100.0,43.7567,43.8657,43.6341,43.8317,29100.0
2014-03-04 09:40:00,64.34,64.34,64.14,64.3,15300.0,43.8248,43.8248,43.6886,43.7976,15300.0
2014-03-04 09:45:00,64.33,64.45,64.32,64.38,27300.0,43.818,43.8998,43.8112,43.8521,27300.0
2014-03-04 09:50:00,64.39,64.52,64.32,64.32,18200.0,43.8589,43.9475,43.8112,43.8112,18200.0
2014-03-04 09:55:00,64.31,64.4,64.24,64.29,24900.0,43.8044,43.8657,43.7567,43.7908,24900.0
2014-03-04 10:00:00,64.33,64.37,64.23,64.27,19100.0,43.818,43.8453,43.7499,43.7772,19100.0
2014-03-04 10:05:00,64.26,64.32,64.16,64.16,15200.0,43.7704,43.8112,43.7022,43.7022,15200.0
2014-03-04 10:10:00,64.16,64.24,64.14,64.24,30500.0,43.7022,43.7567,43.6886,43.7567,30500.0
2014-03-04 10:15:00,64.26,64.31,64.18,64.25,53700.0,43.7704,43.8044,43.7159,43.7635,53700.0
2014-03-04 10:20:00,64.26,64.28,64.09,64.1,14200.0,43.7704,43.784,43.6546,43.6614,14200.0
2014-03-04 10:25:00,64.11,64.23,64.09,64.23,16000.0,43.6682,43.7499,43.6546,43.7499,16000.0
2014-03-04 10:30:00,64.25,64.33,64.21,64.33,23400.0,43.7635,43.818,43.7363,43.818,23400.0
2014-03-04 10:35:00,64.35,64.37,64.33,64.36,17200.0,43.8317,43.8453,43.818,43.8385,17200.0
2014-03-04 10:40:00,64.37,64.39,64.3,64.31,17300.0,43.8453,43.8589,43.7976,43.8044,17300.0
2014-03-04 10:45:00,64.35,64.38,64.29,64.29,31000.0,43.8317,43.8521,43.7908,43.7908,31000.0
2014-03-04 10:50:00,64.29,64.31,64.27,64.29,18900.0,43.7908,43.8044,43.7772,43.7908,18900.0
2014-03-04 10:55:00,64.3,64.31,64.27,64.27,37200.0,43.7976,43.8044,43.7772,43.7772,37200.0
2014-03-04 11:00:00,64.29,64.37,64.27,64.36,36600.0,43.7908,43.8453,43.7772,43.8385,36600.0
2014-03-04 11:05:00,64.36,64.39,64.32,64.38,51900.0,43.8385,43.8589,43.8112,43.8521,51900.0
2014-03-04 11:10:00,64.38,64.46,64.38,64.42,49500.0,43.8521,43.9066,43.8521,43.8793,49500.0
2014-03-04 11:15:00,64.42,64.43,64.37,64.37,19800.0,43.8793,43.8862,43.8453,43.8453,19800.0
2014-03-04 11:20:00,64.37,64.38,64.33,64.34,11500.0,43.8453,43.8521,43.818,43.8248,11500.0
2014-03-04 11:25:00,64.34,64.38,64.3,64.31,32000.0,43.8248,43.8521,43.7976,43.8044,32000.0
2014-03-04 11:30:00,64.31,64.31,64.2,64.23,32100.0,43.8044,43.8044,43.7295,43.7499,32100.0
2014-03-04 11:35:00,64.23,64.25,64.05,64.06,29400.0,43.7499,43.7635,43.6273,43.6341,29400.0
2014-03-04 11:40:00,64.05,64.05,64.0,64.03,24200.0,43.6273,43.6273,43.5933,43.6137,24200.0
2014-03-04 11:45:00,64.04,64.04,63.96,64.0,21900.0,43.6205,43.6205,43.566,43.5933,21900.0
2014-03-04 11:50:00,64.0,64.0,63.93,63.94,20100.0,43.5933,43.5933,43.5456,43.5524,20100.0
2014-03-04 11:55:00,63.94,63.94,63.87,63.88,45300.0,43.5524,43.5524,43.5047,43.5115,45300.0
2014-03-04 12:00:00,63.88,63.88,63.8,63.81,51200.0,43.5115,43.5115,43.457,43.4638,51200.0
2014-03-04 12:05:00,63.82,63.89,63.77,63.89,40200.0,43.4707,43.5183,43.4366,43.5183,40200.0
2014-03-04 12:10:00,63.89,63.98,63.89,63.96,28500.0,43.5183,43.5796,43.5183,43.566,28500.0
2014-03-04 12:15:00,63.97,63.97,63.89,63.97,27100.0,43.5728,43.5728,43.5183,43.5728,27100.0
2014-03-04 12:20:00,64.0,64.05,63.99,64.05,15800.0,43.5933,43.6273,43.5864,43.6273,15800.0
2014-03-04 12:25:00,64.05,64.13,64.05,64.11,18900.0,43.6273,43.6818,43.6273,43.6682,18900.0
2014-03-04 12:30:00,64.13,64.16,64.06,64.08,27100.0,43.6818,43.7022,43.6341,43.6478,27100.0
2014-03-04 12:35:00,64.08,64.11,64.04,64.06,17800.0,43.6478,43.6682,43.6205,43.6341,17800.0
2014-03-04 12:40:00,64.06,64.09,64.02,64.03,10000.0,43.6341,43.6546,43.6069,43.6137,10000.0
2014-03-04 12:45:00,64.04,64.1,64.03,64.1,11200.0,43.6205,43.6614,43.6137,43.6614,11200.0
2014-03-04 12:50:00,64.1,64.11,64.05,64.08,27200.0,43.6614,43.6682,43.6273,43.6478,27200.0
2014-03-04 12:55:00,64.08,64.14,64.08,64.14,12100.0,43.6478,43.6886,43.6478,43.6886,12100.0
2014-03-04 13:00:00,64.15,64.21,64.15,64.16,11000.0,43.6954,43.7363,43.6954,43.7022,11000.0
2014-03-04 13:05:00,64.17,64.27,64.17,64.27,23800.0,43.7091,43.7772,43.7091,43.7772,23800.0
2014-03-04 13:10:00,64.28,64.31,64.28,64.3,19100.0,43.784,43.8044,43.784,43.7976,19100.0
2014-03-04 13:15:00,64.3,64.39,64.3,64.31,21800.0,43.7976,43.8589,43.7976,43.8044,21800.0
2014-03-04 13:20:00,64.31,64.37,64.29,64.36,12700.0,43.8044,43.8453,43.7908,43.8385,12700.0
2014-03-04 13:25:00,64.36,64.37,64.29,64.37,39300.0,43.8385,43.8453,43.7908,43.8453,39300.0
2014-03-04 13:30:00,64.37,64.48,64.36,64.48,36600.0,43.8453,43.9202,43.8385,43.9202,36600.0
2014-03-04 13:35:00,64.49,64.49,64.45,64.49,15800.0,43.927,43.927,43.8998,43.927,15800.0
2014-03-04 13:40:00,64.48,64.5,64.47,64.5,24100.0,43.9202,43.9338,43.9134,43.9338,24100.0
2014-03-04 13:45:00,64.49,64.5,64.15,64.35,1177400.0,43.927,43.9338,43.6954,43.8317,1177400.0
2014-03-04 13:50:00,64.34,64.4,64.29,64.33,31200.0,43.8248,43.8657,43.7908,43.818,31200.0
2014-03-04 13:55:00,64.32,64.45,64.32,64.42,18000.0,43.8112,43.8998,43.8112,43.8793,18000.0
2014-03-04 14:00:00,64.41,64.42,64.32,64.41,43900.0,43.8725,43.8793,43.8112,43.8725,43900.0
2014-03-04 14:05:00,64.42,64.48,64.4,64.46,35800.0,43.8793,43.9202,43.8657,43.9066,35800.0
2014-03-04 14:10:00,64.48,64.48,64.4,64.45,13000.0,43.9202,43.9202,43.8657,43.8998,13000.0
2014-03-04 14:15:00,64.45,64.45,64.38,64.43,13000.0,43.8998,43.8998,43.8521,43.8862,13000.0
2014-03-04 14:20:00,64.44,64.49,64.4,64.46,13900.0,43.893,43.927,43.8657,43.9066,13900.0
2014-03-04 14:25:00,64.47,64.52,64.45,64.52,10200.0,43.9134,43.9475,43.8998,43.9475,10200.0
2014-03-04 14:30:00,64.52,64.57,64.5,64.55,18000.0,43.9475,43.9815,43.9338,43.9679,18000.0
2014-03-04 14:35:00,64.55,64.6,64.54,64.6,15900.0,43.9679,44.0019,43.9611,44.0019,15900.0
2014-03-04 14:40:00,64.6,64.68,64.6,64.68,30300.0,44.0019,44.0564,44.0019,44.0564,30300.0
2014-03-04 14:45:00,64.67,64.71,64.61,64.62,25700.0,44.0496,44.0769,44.0088,44.0156,25700.0
2014-03-04 14:50:00,64.62,64.67,64.6,64.6,14800.0,44.0156,44.0496,44.0019,44.0019,14800.0
2014-03-04 14:55:00,64.61,64.69,64.61,64.64,28400.0,44.0088,44.0632,44.0088,44.0292,28400.0
2014-03-04 15:00:00,64.65,64.72,64.63,64.72,34800.0,44.036,44.0837,44.0224,44.0837,34800.0
2014-03-04 15:05:00,64.71,64.74,64.67,64.74,52300.0,44.0769,44.0973,44.0496,44.0973,52300.0
2014-03-04 15:10:00,64.73,64.8,64.73,64.79,50400.0,44.0905,44.1382,44.0905,44.1314,50400.0
2014-03-04 15:15:00,64.8,64.83,64.75,64.81,34800.0,44.1382,44.1586,44.1041,44.145,34800.0
2014-03-04 15:20:00,64.8,64.85,64.79,64.83,31400.0,44.1382,44.1722,44.1314,44.1586,31400.0
2014-03-04 15:25:00,64.83,64.84,64.71,64.72,43500.0,44.1586,44.1654,44.0769,44.0837,43500.0
2014-03-04 15:30:00,64.72,64.76,64.7,64.72,34100.0,44.0837,44.1109,44.0701,44.0837,34100.0
2014-03-04 15:35:00,64.71,64.73,64.63,64.64,43400.0,44.0769,44.0905,44.0224,44.0292,43400.0
2014-03-04 15:40:00,64.64,64.76,64.64,64.76,52700.0,44.0292,44.1109,44.0292,44.1109,52700.0
2014-03-04 15:45:00,64.76,64.77,64.63,64.63,52800.0,44.1109,44.1177,44.0224,44.0224,52800.0
2014-03-04 15:50:00,64.64,64.65,64.61,64.65,78700.0,44.0292,44.036,44.0088,44.036,78700.0
2014-03-04 15:55:00,64.65,64.67,64.59,64.63,180700.0,44.036,44.0496,43.9951,44.0224,180700.0
2014-03-05 09:30:00,64.55,64.63,64.4,64.58,38400.0,43.9679,44.0224,43.8657,43.9883,38400.0
2014-03-05 09:35:00,64.57,64.64,64.47,64.6,32200.0,43.9815,44.0292,43.9134,44.0019,32200.0
2014-03-05 09:40:00,64.6,64.72,64.56,64.72,27600.0,44.0019,44.0837,43.9747,44.0837,27600.0
2014-03-05 09:45:00,64.7,64.75,64.63,64.75,15100.0,44.0701,44.1041,44.0224,44.1041,15100.0
2014-03-05 09:50:00,64.75,64.76,64.65,64.7,14600.0,44.1041,44.1109,44.036,44.0701,14600.0
2014-03-05 09:55:00,64.69,64.7,64.4,64.49,15900.0,44.0632,44.0701,43.8657,43.927,15900.0
2014-03-05 10:00:00,64.5,64.59,64.44,64.54,14400.0,43.9338,43.9951,43.893,43.9611,14400.0
2014-03-05 10:05:00,64.52,64.62,64.52,64.56,15700.0,43.9475,44.0156,43.9475,43.9747,15700.0
2014-03-05 10:10:00,64.6,64.86,64.6,64.86,17400.0,44.0019,44.179,44.0019,44.179,17400.0
2014-03-05 10:15:00,64.84,64.84,64.68,64.74,13500.0,44.1654,44.1654,44.0564,44.0973,13500.0
2014-03-05 10:20:00,64.74,64.77,64.68,64.77,11300.0,44.0973,44.1177,44.0564,44.1177,11300.0
2014-03-05 10:25:00,64.77,64.9,64.77,64.88,32800.0,44.1177,44.2063,44.1177,44.1927,32800.0
2014-03-05 10:30:00,64.87,64.88,64.78,64.78,20500.0,44.1859,44.1927,44.1246,44.1246,20500.0
2014-03-05 10:35:00,64.78,64.78,64.7,64.72,25000.0,44.1246,44.1246,44.0701,44.0837,25000.0
2014-03-05 10:40:00,64.71,64.82,64.71,64.77,32200.0,44.0769,44.1518,44.0769,44.1177,32200.0
2014-03-05 10:45:00,64.77,64.78,64.68,64.69,50600.0,44.1177,44.1246,44.0564,44.0632,50600.0
2014-03-05 10:50:00,64.7,64.76,64.68,64.76,18100.0,44.0701,44.1109,44.0564,44.1109,18100.0
2014-03-05 10:55:00,64.77,64.9,64.77,64.86,16700.0,44.1177,44.2063,44.1177,44.179,16700.0
2014-03-05 11:00:00,64.87,64.91,64.85,64.89,30000.0,44.1859,44.2131,44.1722,44.1995,30000.0
2014-03-05 11:05:00,64.89,64.98,64.86,64.94,36500.0,44.1995,44.2608,44.179,44.2335,36500.0
2014-03-05 11:10:00,64.95,64.97,64.87,64.87,21300.0,44.2403,44.254,44.1859,44.1859,21300.0
2014-03-05 11:15:00,64.87,64.89,64.84,64.84,14900.0,44.1859,44.1995,44.1654,44.1654,14900.0
2014-03-05 11:20:00,64.84,64.9,64.84,64.86,8400.0,44.1654,44.2063,44.1654,44.179,8400.0
2014-03-05 11:25:00,64.86,64.9,64.74,64.74,19500.0,44.179,44.2063,44.0973,44.0973,19500.0
2014-03-05 11:30:00,64.73,64.73,64.66,64.67,30500.0,44.0905,44.0905,44.0428,44.0496,30500.0
2014-03-05 11:35:00,64.66,64.67,64.62,64.63,23200.0,44.0428,44.0496,44.0156,44.0224,23200.0
2014-03-05 11:40:00,64.62,64.62,64.54,64.56,23800.0,44.0156,44.0156,43.9611,43.9747,23800.0
2014-03-05 11:45:00,64.56,64.56,64.5,64.5,28000.0,43.9747,43.9747,43.9338,43.9338,28000.0
2014-03-05 11:50:00,64.5,64.56,64.48,64.52,27900.0,43.9338,43.9747,43.9202,43.9475,27900.0
2014-03-05 11:55:00,64.53,64.54,64.48,64.48,13400.0,43.9543,43.9611,43.9202,43.9202,13400.0
2014-03-05 12:00:00,64.48,64.5,64.46,64.47,24900.0,43.9202,43.9338,43.9066,43.9134,24900.0
2014-03-05 12:05:00,64.47,64.49,64.47,64.47,15600.0,43.9134,43.927,43.9134,43.9134,15600.0
2014-03-05 12:10:00,64.46,64.46,64.38,64.4,10400.0,43.9066,43.9066,43.8521,43.8657,10400.0
2014-03-05 12:15:00,64.4,64.43,64.37,64.37,22900.0,43.8657,43.8862,43.8453,43.8453,22900.0
2014-03-05 12:20:00,64.38,64.38,64.35,64.36,26800.0,43.8521,43.8521,43.8317,43.8385,26800.0
2014-03-05 12:25:00,64.36,64.45,64.36,64.45,27800.0,43.8385,43.8998,43.8385,43.8998,27800.0
2014-03-05 12:30:00,64.43,64.47,64.41,64.45,14300.0,43.8862,43.9134,43.8725,43.8998,14300.0
2014-03-05 12:35:00,64.47,64.54,64.47,64.52,18700.0,43.9134,43.9611,43.9134,43.9475,18700.0
2014-03-05 12:40:00,64.5,64.51,64.45,64.48,14100.0,43.9338,43.9406,43.8998,43.9202,14100.0
2014-03-05 12:45:00,64.49,64.59,64.49,64.59,7300.0,43.927,43.9951,43.927,43.9951,7300.0
2014-03-05 12:50:00,64.6,64.64,64.56,64.56,23400.0,44.0019,44.0292,43.9747,43.9747,23400.0
2014-03-05 12:55:00,64.56,64.56,64.47,64.47,25000.0,43.9747,43.9747,43.9134,43.9134,25000.0
2014-03-05 13:00:00,64.46,64.54,64.46,64.54,14100.0,43.9066,43.9611,43.9066,43.9611,14100.0
2014-03-05 13:05:00,64.53,64.58,64.53,64.53,15700.0,43.9543,43.9883,43.9543,43.9543,15700.0
2014-03-05 13:10:00,64.52,64.54,64.46,64.48,14500.0,43.9475,43.9611,43.9066,43.9202,14500.0
2014-03-05 13:15:00,64.47,64.51,64.47,64.48,14900.0,43.9134,43.9406,43.9134,43.9202,14900.0
2014-03-05 13:20:00,64.46,64.51,64.43,64.48,11300.0,43.9066,43.9406,43.8862,43.9202,11300.0
2014-03-05 13:25:00,64.48,64.56,64.48,64.54,9500.0,43.9202,43.9747,43.9202,43.9611,9500.0
2014-03-05 13:30:00,64.54,64.54,64.5,64.54,9400.0,43.9611,43.9611,43.9338,43.9611,9400.0
2014-03-05 13:35:00,64.54,64.56,64.51,64.56,11600.0,43.9611,43.9747,43.9406,43.9747,11600.0
2014-03-05 13:40:00,64.56,64.58,64.53,64.55,12500.0,43.9747,43.9883,43.9543,43.9679,12500.0
2014-03-05 13:45:00,64.52,64.55,64.47,64.48,28700.0,43.9475,43.9679,43.9134,43.9202,28700.0
2014-03-05 13:50:00,64.48,64.5,64.45,64.45,9600.0,43.9202,43.9338,43.8998,43.8998,9600.0
2014-03-05 13:55:00,64.48,64.49,64.45,64.49,11900.0,43.9202,43.927,43.8998,43.927,11900.0
2014-03-05 14:00:00,64.49,64.51,64.43,64.43,16600.0,43.927,43.9406,43.8862,43.8862,16600.0
2014-03-05 14:05:00,64.42,64.49,64.42,64.49,12600.0,43.8793,43.927,43.8793,43.927,12600.0
2014-03-05 14:10:00,64.48,64.52,64.45,64.45,47800.0,43.9202,43.9475,43.8998,43.8998,47800.0
2014-03-05 14:15:00,64.45,64.45,64.37,64.39,15400.0,43.8998,43.8998,43.8453,43.8589,15400.0
2014-03-05 14:20:00,64.4,64.44,64.39,64.42,14600.0,43.8657,43.893,43.8589,43.8793,14600.0
2014-03-05 14:25:00,64.42,64.47,64.42,64.46,29300.0,43.8793,43.9134,43.8793,43.9066,29300.0
2014-03-05 14:30:00,64.46,64.54,64.46,64.54,21500.0,43.9066,43.9611,43.9066,43.9611,21500.0
2014-03-05 14:35:00,64.54,64.59,64.53,64.58,21800.0,43.9611,43.9951,43.9543,43.9883,21800.0
2014-03-05 14:40:00,64.58,64.61,64.57,64.6,29300.0,43.9883,44.0088,43.9815,44.0019,29300.0
2014-03-05 14:45:00,64.61,64.67,64.59,64.67,34400.0,44.0088,44.0496,43.9951,44.0496,34400.0
2014-03-05 14:50:00,64.66,64.7,64.64,64.64,25600.0,44.0428,44.0701,44.0292,44.0292,25600.0
2014-03-05 14:55:00,64.64,64.64,64.56,64.59,17800.0,44.0292,44.0292,43.9747,43.9951,17800.0
2014-03-05 15:00:00,64.58,64.6,64.55,64.56,25500.0,43.9883,44.0019,43.9679,43.9747,25500.0
2014-03-05 15:05:00,64.56,64.61,64.51,64.54,34600.0,43.9747,44.0088,43.9406,43.9611,34600.0
2014-03-05 15:10:00,64.51,64.52,64.44,64.45,51600.0,43.9406,43.9475,43.893,43.8998,51600.0
2014-03-05 15:15:00,64.45,64.49,64.45,64.46,26000.0,43.8998,43.927,43.8998,43.9066,26000.0
2014-03-05 15:20:00,64.45,64.49,64.43,64.49,30900.0,43.8998,43.927,43.8862,43.927,30900.0
2014-03-05 15:25:00,64.48,64.49,64.43,64.45,24200.0,43.9202,43.927,43.8862,43.8998,24200.0
2014-03-05 15:30:00,64.45,64.48,64.38,64.43,41800.0,43.8998,43.9202,43.8521,43.8862,41800.0
2014-03-05 15:35:00,64.44,64.44,64.38,64.4,26000.0,43.893,43.893,43.8521,43.8657,26000.0
2014-03-05 15:40:00,64.39,64.39,64.32,64.33,35900.0,43.8589,43.8589,43.8112,43.818,35900.0
2014-03-05 15:45:00,64.32,64.37,64.29,64.36,92100.0,43.8112,43.8453,43.7908,43.8385,92100.0
2014-03-05 15:50:00,64.35,64.43,64.35,64.43,70700.0,43.8317,43.8862,43.8317,43.8862,70700.0
2014-03-05 15:55:00,64.42,64.5,64.4,64.48,227200.0,43.8793,43.9338,43.8657,43.9202,227200.0
2014-03-06 09:30:00,64.54,64.59,64.33,64.36,49400.0,43.9611,43.9951,43.818,43.8385,49400.0
2014-03-06 09:35:00,64.38,64.42,64.15,64.16,41300.0,43.8521,43.8793,43.6954,43.7022,41300.0
2014-03-06 09:40:00,64.16,64.34,64.07,64.34,23100.0,43.7022,43.8248,43.6409,43.8248,23100.0
2014-03-06 09:45:00,64.3,64.52,64.26,64.49,32500.0,43.7976,43.9475,43.7704,43.927,32500.0
2014-03-06 09:50:00,64.51,64.6,64.46,64.51,15700.0,43.9406,44.0019,43.9066,43.9406,15700.0
2014-03-06 09:55:00,64.51,64.52,64.47,64.5,14600.0,43.9406,43.9475,43.9134,43.9338,14600.0
2014-03-06 10:00:00,64.5,64.53,64.45,64.47,9400.0,43.9338,43.9543,43.8998,43.9134,9400.0
2014-03-06 10:05:00,64.45,64.48,64.34,64.45,12900.0,43.8998,43.9202,43.8248,43.8998,12900.0
2014-03-06 10:10:00,64.46,64.5,64.44,64.45,8700.0,43.9066,43.9338,43.893,43.8998,8700.0
2014-03-06 10:15:00,64.46,64.46,64.26,64.33,20500.0,43.9066,43.9066,43.7704,43.818,20500.0
2014-03-06 10:20:00,64.33,64.53,64.33,64.53,20700.0,43.818,43.9543,43.818,43.9543,20700.0
2014-03-06 10:25:00,64.51,64.52,64.43,64.45,11200.0,43.9406,43.9475,43.8862,43.8998,11200.0
2014-03-06 10:30:00,64.47,64.58,64.46,64.57,40000.0,43.9134,43.9883,43.9066,43.9815,40000.0
2014-03-06 10:35:00,64.57,64.59,64.55,64.56,19800.0,43.9815,43.9951,43.9679,43.9747,19800.0
2014-03-06 10:40:00,64.56,64.6,64.56,64.6,5800.0,43.9747,44.0019,43.9747,44.0019,5800.0
2014-03-06 10:45:00,64.6,64.7,64.6,64.63,24900.0,44.0019,44.0701,44.0019,44.0224,24900.0
2014-03-06 10:50:00,64.63,64.71,64.6,64.71,7700.0,44.0224,44.0769,44.0019,44.0769,7700.0
2014-03-06 10:55:00,64.7,64.72,64.67,64.68,14200.0,44.0701,44.0837,44.0496,44.0564,14200.0
2014-03-06 11:00:00,64.7,64.72,64.67,64.72,9800.0,44.0701,44.0837,44.0496,44.0837,9800.0
2014-03-06 11:05:00,64.73,64.75,64.7,64.71,15900.0,44.0905,44.1041,44.0701,44.0769,15900.0
2014-03-06 11:10:00,64.7,64.7,64.63,64.64,7700.0,44.0701,44.0701,44.0224,44.0292,7700.0
2014-03-06 11:15:00,64.63,64.63,64.59,64.62,9900.0,44.0224,44.0224,43.9951,44.0156,9900.0
2014-03-06 11:20:00,64.6,64.61,64.56,64.57,18200.0,44.0019,44.0088,43.9747,43.9815,18200.0
2014-03-06 11:25:00,64.6,64.6,64.55,64.56,9100.0,44.0019,44.0019,43.9679,43.9747,9100.0
2014-03-06 11:30:00,64.56,64.63,64.55,64.57,15400.0,43.9747,44.0224,43.9679,43.9815,15400.0
2014-03-06 11:35:00,64.58,64.58,64.55,64.56,20300.0,43.9883,43.9883,43.9679,43.9747,20300.0
2014-03-06 11:40:00,64.55,64.57,64.55,64.55,25200.0,43.9679,43.9815,43.9679,43.9679,25200.0
2014-03-06 11:45:00,64.55,64.59,64.55,64.58,8200.0,43.9679,43.9951,43.9679,43.9883,8200.0
2014-03-06 11:50:00,64.59,64.66,64.57,64.59,14900.0,43.9951,44.0428,43.9815,43.9951,14900.0
2014-03-06 11:55:00,64.59,64.61,64.55,64.6,11100.0,43.9951,44.0088,43.9679,44.0019,11100.0
2014-03-06 12:00:00,64.58,64.71,64.57,64.71,12200.0,43.9883,44.0769,43.9815,44.0769,12200.0
2014-03-06 12:05:00,64.72,64.73,64.7,64.73,14000.0,44.0837,44.0905,44.0701,44.0905,14000.0
2014-03-06 12:10:00,64.72,64.73,64.71,64.72,2000.0,44.0837,44.0905,44.0769,44.0837,2000.0
2014-03-06 12:15:00,64.71,64.72,64.65,64.67,11600.0,44.0769,44.0837,44.036,44.0496,11600.0
2014-03-06 12:20:00,64.66,64.68,64.6,64.61,7000.0,44.0428,44.0564,44.0019,44.0088,7000.0
2014-03-06 12:25:00,64.61,64.61,64.52,64.52,7800.0,44.0088,44.0088,43.9475,43.9475,7800.0
2014-03-06 12:30:00,64.53,64.58,64.53,64.56,6600.0,43.9543,43.9883,43.9543,43.9747,6600.0
2014-03-06 12:35:00,64.56,64.56,64.46,64.46,9400.0,43.9747,43.9747,43.9066,43.9066,9400.0
2014-03-06 12:40:00,64.47,64.48,64.38,64.38,11300.0,43.9134,43.9202,43.8521,43.8521,11300.0
2014-03-06 12:45:00,64.39,64.42,64.32,64.41,14300.0,43.8589,43.8793,43.8112,43.8725,14300.0
2014-03-06 12:50:00,64.42,64.55,64.42,64.55,7500.0,43.8793,43.9679,43.8793,43.9679,7500.0
2014-03-06 12:55:00,64.55,64.57,64.49,64.56,15000.0,43.9679,43.9815,43.927,43.9747,15000.0
2014-03-06 13:00:00,64.56,64.56,64.5,64.52,8600.0,43.9747,43.9747,43.9338,43.9475,8600.0
2014-03-06 13:05:00,64.5,64.55,64.5,64.53,3000.0,43.9338,43.9679,43.9338,43.9543,3000.0
2014-03-06 13:10:00,64.52,64.52,64.47,64.48,16500.0,43.9475,43.9475,43.9134,43.9202,16500.0
2014-03-06 13:15:00,64.46,64.51,64.42,64.49,10600.0,43.9066,43.9406,43.8793,43.927,10600.0
2014-03-06 13:20:00,64.49,64.5,64.42,64.45,4000.0,43.927,43.9338,43.8793,43.8998,4000.0
2014-03-06 13:25:00,64.46,64.51,64.42,64.44,25400.0,43.9066,43.9406,43.8793,43.893,25400.0
2014-03-06 13:30:00,64.43,64.47,64.42,64.45,5600.0,43.8862,43.9134,43.8793,43.8998,5600.0
2014-03-06 13:35:00,64.44,64.5,64.43,64.46,11900.0,43.893,43.9338,43.8862,43.9066,11900.0
2014-03-06 13:40:00,64.48,64.48,64.39,64.39,13600.0,43.9202,43.9202,43.8589,43.8589,13600.0
2014-03-06 13:45:00,64.41,64.44,64.37,64.38,9100.0,43.8725,43.893,43.8453,43.8521,9100.0
2014-03-06 13:50:00,64.39,64.45,64.37,64.41,10000.0,43.8589,43.8998,43.8453,43.8725,10000.0
2014-03-06 13:55:00,64.4,64.45,64.34,64.45,22500.0,43.8657,43.8998,43.8248,43.8998,22500.0
2014-03-06 14:00:00,64.45,64.5,64.45,64.48,44700.0,43.8998,43.9338,43.8998,43.9202,44700.0
2014-03-06 14:05:00,64.48,64.54,64.48,64.54,18300.0,43.9202,43.9611,43.9202,43.9611,18300.0
2014-03-06 14:10:00,64.52,64.53,64.47,64.51,21800.0,43.9475,43.9543,43.9134,43.9406,21800.0
2014-03-06 14:15:00,64.5,64.54,64.47,64.54,15600.0,43.9338,43.9611,43.9134,43.9611,15600.0
2014-03-06 14:20:00,64.53,64.54,64.48,64.5,29200.0,43.9543,43.9611,43.9202,43.9338,29200.0
2014-03-06 14:25:00,64.48,64.54,64.48,64.53,13400.0,43.9202,43.9611,43.9202,43.9543,13400.0
2014-03-06 14:30:00,64.52,64.54,64.5,64.52,6200.0,43.9475,43.9611,43.9338,43.9475,6200.0
2014-03-06 14:35:00,64.51,64.52,64.5,64.51,8800.0,43.9406,43.9475,43.9338,43.9406,8800.0
2014-03-06 14:40:00,64.53,64.54,64.51,64.52,8300.0,43.9543,43.9611,43.9406,43.9475,8300.0
2014-03-06 14:45:00,64.53,64.58,64.53,64.56,8600.0,43.9543,43.9883,43.9543,43.9747,8600.0
2014-03-06 14:50:00,64.56,64.59,64.55,64.56,19800.0,43.9747,43.9951,43.9679,43.9747,19800.0
2014-03-06 14:55:00,64.56,64.58,64.55,64.55,8200.0,43.9747,43.9883,43.9679,43.9679,8200.0
2014-03-06 15:00:00,64.55,64.57,64.55,64.56,7900.0,43.9679,43.9815,43.9679,43.9747,7900.0
2014-03-06 15:05:00,64.57,64.61,64.57,64.6,17300.0,43.9815,44.0088,43.9815,44.0019,17300.0
2014-03-06 15:10:00,64.59,64.62,64.59,64.62,16500.0,43.9951,44.0156,43.9951,44.0156,16500.0
2014-03-06 15:15:00,64.61,64.63,64.61,64.62,13900.0,44.0088,44.0224,44.0088,44.0156,13900.0
2014-03-06 15:20:00,64.62,64.62,64.59,64.6,16500.0,44.0156,44.0156,43.9951,44.0019,16500.0
2014-03-06 15:25:00,64.59,64.61,64.58,64.59,18000.0,43.9951,44.0088,43.9883,43.9951,18000.0
2014-03-06 15:30:00,64.6,64.64,64.58,64.62,25500.0,44.0019,44.0292,43.9883,44.0156,25500.0
2014-03-06 15:35:00,64.61,64.63,64.59,64.62,28100.0,44.0088,44.0224,43.9951,44.0156,28100.0
2014-03-06 15:40:00,64.61,64.62,64.56,64.56,22000.0,44.0088,44.0156,43.9747,43.9747,22000.0
2014-03-06 15:45:00,64.56,64.56,64.5,64.5,48700.0,43.9747,43.9747,43.9338,43.9338,48700.0
2014-03-06 15:50:00,64.5,64.53,64.48,64.49,49100.0,43.9338,43.9543,43.9202,43.927,49100.0
2014-03-06 15:55:00,64.5,64.55,64.47,64.52,111000.0,43.9338,43.9679,43.9134,43.9475,111000.0
2014-03-07 09:30:00,64.49,64.79,64.43,64.45,48900.0,43.927,44.1314,43.8862,43.8998,48900.0
2014-03-07 09:35:00,64.4,64.7,64.4,64.65,16300.0,43.8657,44.0701,43.8657,44.036,16300.0
2014-03-07 09:40:00,64.65,64.67,64.49,64.51,25800.0,44.036,44.0496,43.927,43.9406,25800.0
2014-03-07 09:45:00,64.49,64.65,64.48,64.48,14200.0,43.927,44.036,43.9202,43.9202,14200.0
2014-03-07 09:50:00,64.48,64.49,64.31,64.36,24300.0,43.9202,43.927,43.8044,43.8385,24300.0
2014-03-07 09:55:00,64.36,64.49,64.34,64.45,13800.0,43.8385,43.927,43.8248,43.8998,13800.0
2014-03-07 10:00:00,64.43,64.52,64.28,64.51,28400.0,43.8862,43.9475,43.784,43.9406,28400.0
2014-03-07 10:05:00,64.52,64.66,64.52,64.62,32200.0,43.9475,44.0428,43.9475,44.0156,32200.0
2014-03-07 10:10:00,64.64,64.71,64.61,64.66,23600.0,44.0292,44.0769,44.0088,44.0428,23600.0
2014-03-07 10:15:00,64.66,64.78,64.63,64.74,60700.0,44.0428,44.1246,44.0224,44.0973,60700.0
2014-03-07 10:20:00,64.72,64.86,64.7,64.76,52800.0,44.0837,44.179,44.0701,44.1109,52800.0
2014-03-07 10:25:00,64.75,64.78,64.73,64.77,42100.0,44.1041,44.1246,44.0905,44.1177,42100.0
2014-03-07 10:30:00,64.77,64.92,64.76,64.9,43100.0,44.1177,44.2199,44.1109,44.2063,43100.0
2014-03-07 10:35:00,64.9,65.08,64.9,65.08,143100.0,44.2063,44.3289,44.2063,44.3289,143100.0
2014-03-07 10:40:00,65.05,65.05,64.89,64.9,31900.0,44.3085,44.3085,44.1995,44.2063,31900.0
2014-03-07 10:45:00,64.89,64.92,64.87,64.91,36600.0,44.1995,44.2199,44.1859,44.2131,36600.0
2014-03-07 10:50:00,64.92,64.93,64.88,64.9,20900.0,44.2199,44.2267,44.1927,44.2063,20900.0
2014-03-07 10:55:00,64.91,64.93,64.75,64.75,23900.0,44.2131,44.2267,44.1041,44.1041,23900.0
2014-03-07 11:00:00,64.73,64.77,64.67,64.67,22300.0,44.0905,44.1177,44.0496,44.0496,22300.0
2014-03-07 11:05:00,64.67,64.71,64.6,64.64,20800.0,44.0496,44.0769,44.0019,44.0292,20800.0
2014-03-07 11:10:00,64.63,64.65,64.6,64.62,27500.0,44.0224,44.036,44.0019,44.0156,27500.0
2014-03-07 11:15:00,64.61,64.66,64.61,64.62,32400.0,44.0088,44.0428,44.0088,44.0156,32400.0
2014-03-07 11:20:00,64.61,64.8,64.6,64.8,21400.0,44.0088,44.1382,44.0019,44.1382,21400.0
2014-03-07 11:25:00,64.8,64.8,64.69,64.72,48800.0,44.1382,44.1382,44.0632,44.0837,48800.0
2014-03-07 11:30:00,64.68,64.73,64.67,64.73,25000.0,44.0564,44.0905,44.0496,44.0905,25000.0
2014-03-07 11:35:00,64.72,64.81,64.72,64.79,33800.0,44.0837,44.145,44.0837,44.1314,33800.0
2014-03-07 11:40:00,64.8,64.87,64.79,64.85,17300.0,44.1382,44.1859,44.1314,44.1722,17300.0
2014-03-07 11:45:00,64.85,64.89,64.85,64.87,15500.0,44.1722,44.1995,44.1722,44.1859,15500.0
2014-03-07 11:50:00,64.87,64.87,64.79,64.79,14200.0,44.1859,44.1859,44.1314,44.1314,14200.0
2014-03-07 11:55:00,64.77,64.88,64.77,64.88,21400.0,44.1177,44.1927,44.1177,44.1927,21400.0
2014-03-07 12:00:00,64.86,64.89,64.82,64.82,15600.0,44.179,44.1995,44.1518,44.1518,15600.0
2014-03-07 12:05:00,64.82,64.87,64.81,64.87,13400.0,44.1518,44.1859,44.145,44.1859,13400.0
2014-03-07 12:10:00,64.87,64.89,64.8,64.8,11800.0,44.1859,44.1995,44.1382,44.1382,11800.0
2014-03-07 12:15:00,64.79,64.83,64.76,64.83,19200.0,44.1314,44.1586,44.1109,44.1586,19200.0
2014-03-07 12:20:00,64.83,64.86,64.77,64.85,19700.0,44.1586,44.179,44.1177,44.1722,19700.0
2014-03-07 12:25:00,64.86,64.87,64.8,64.83,11500.0,44.179,44.1859,44.1382,44.1586,11500.0
2014-03-07 12:30:00,64.85,64.9,64.82,64.84,14700.0,44.1722,44.2063,44.1518,44.1654,14700.0
2014-03-07 12:35:00,64.84,64.85,64.82,64.84,7500.0,44.1654,44.1722,44.1518,44.1654,7500.0
2014-03-07 12:40:00,64.84,64.85,64.81,64.82,7300.0,44.1654,44.1722,44.145,44.1518,7300.0
2014-03-07 12:45:00,64.82,64.89,64.82,64.89,7700.0,44.1518,44.1995,44.1518,44.1995,7700.0
2014-03-07 12:50:00,64.89,64.93,64.83,64.84,14900.0,44.1995,44.2267,44.1586,44.1654,14900.0
2014-03-07 12:55:00,64.84,64.88,64.84,64.85,9200.0,44.1654,44.1927,44.1654,44.1722,9200.0
2014-03-07 13:00:00,64.85,64.88,64.81,64.81,10700.0,44.1722,44.1927,44.145,44.145,10700.0
2014-03-07 13:05:00,64.84,64.93,64.82,64.91,6100.0,44.1654,44.2267,44.1518,44.2131,6100.0
2014-03-07 13:10:00,64.91,64.92,64.88,64.92,10800.0,44.2131,44.2199,44.1927,44.2199,10800.0
2014-03-07 13:15:00,64.93,64.94,64.87,64.93,16300.0,44.2267,44.2335,44.1859,44.2267,16300.0
2014-03-07 13:20:00,64.93,64.94,64.92,64.92,9800.0,44.2267,44.2335,44.2199,44.2199,9800.0
2014-03-07 13:25:00,64.91,64.94,64.89,64.92,9700.0,44.2131,44.2335,44.1995,44.2199,9700.0
2014-03-07 13:30:00,64.91,64.95,64.91,64.94,11400.0,44.2131,44.2403,44.2131,44.2335,11400.0
2014-03-07 13:35:00,64.95,64.95,64.87,64.88,12200.0,44.2403,44.2403,44.1859,44.1927,12200.0
2014-03-07 13:40:00,64.87,64.93,64.87,64.91,15100.0,44.1859,44.2267,44.1859,44.2131,15100.0
2014-03-07 13:45:00,64.92,64.92,64.9,64.91,11000.0,44.2199,44.2199,44.2063,44.2131,11000.0
2014-03-07 13:50:00,64.92,64.92,64.88,64.88,11700.0,44.2199,44.2199,44.1927,44.1927,11700.0
2014-03-07 13:55:00,64.88,64.93,64.88,64.91,16900.0,44.1927,44.2267,44.1927,44.2131,16900.0
2014-03-07 14:00:00,64.9,64.94,64.9,64.92,27500.0,44.2063,44.2335,44.2063,44.2199,27500.0
2014-03-07 14:05:00,64.94,64.94,64.82,64.82,38700.0,44.2335,44.2335,44.1518,44.1518,38700.0
2014-03-07 14:10:00,64.82,64.85,64.8,64.82,17700.0,44.1518,44.1722,44.1382,44.1518,17700.0
2014-03-07 14:15:00,64.81,64.81,64.72,64.73,45300.0,44.145,44.145,44.0837,44.0905,45300.0
2014-03-07 14:20:00,64.72,64.83,64.68,64.82,41600.0,44.0837,44.1586,44.0564,44.1518,41600.0
2014-03-07 14:25:00,64.81,64.91,64.8,64.89,30900.0,44.145,44.2131,44.1382,44.1995,30900.0
2014-03-07 14:30:00,64.91,64.92,64.88,64.9,19700.0,44.2131,44.2199,44.1927,44.2063,19700.0
2014-03-07 14:35:00,64.9,64.92,64.9,64.91,11700.0,44.2063,44.2199,44.2063,44.2131,11700.0
2014-03-07 14:40:00,64.92,64.92,64.9,64.92,24600.0,44.2199,44.2199,44.2063,44.2199,24600.0
2014-03-07 14:45:00,64.91,65.01,64.91,65.01,49400.0,44.2131,44.2812,44.2131,44.2812,49400.0
2014-03-07 14:50:00,65.0,65.06,64.99,65.04,26200.0,44.2744,44.3153,44.2676,44.3016,26200.0
2014-03-07 14:55:00,65.05,65.06,64.95,64.95,43400.0,44.3085,44.3153,44.2403,44.2403,43400.0
2014-03-07 15:00:00,64.96,65.05,64.95,65.03,35700.0,44.2472,44.3085,44.2403,44.2948,35700.0
2014-03-07 15:05:00,65.03,65.14,65.03,65.1,42100.0,44.2948,44.3698,44.2948,44.3425,42100.0
2014-03-07 15:10:00,65.1,65.17,65.08,65.16,33700.0,44.3425,44.3902,44.3289,44.3834,33700.0
2014-03-07 15:15:00,65.17,65.23,65.17,65.21,83600.0,44.3902,44.4311,44.3902,44.4174,83600.0
2014-03-07 15:20:00,65.2,65.23,65.2,65.23,37200.0,44.4106,44.4311,44.4106,44.4311,37200.0
2014-03-07 15:25:00,65.23,65.25,65.21,65.22,46100.0,44.4311,44.4447,44.4174,44.4243,46100.0
2014-03-07 15:30:00,65.22,65.23,65.06,65.07,66500.0,44.4243,44.4311,44.3153,44.3221,66500.0
2014-03-07 15:35:00,65.07,65.07,65.01,65.06,70400.0,44.3221,44.3221,44.2812,44.3153,70400.0
2014-03-07 15:40:00,65.07,65.1,65.03,65.09,114600.0,44.3221,44.3425,44.2948,44.3357,114600.0
2014-03-07 15:45:00,65.09,65.11,65.06,65.1,91200.0,44.3357,44.3493,44.3153,44.3425,91200.0
2014-03-07 15:50:00,65.1,65.1,65.05,65.1,122500.0,44.3425,44.3425,44.3085,44.3425,122500.0
2014-03-07 15:55:00,65.1,65.14,65.03,65.13,173700.0,44.3425,44.3698,44.2948,44.363,173700.0
2014-03-10 09:30:00,65.0,65.06,64.51,64.53,60900.0,44.2744,44.3153,43.9406,43.9543,60900.0
2014-03-10 09:35:00,64.54,64.57,64.11,64.11,64400.0,43.9611,43.9815,43.6682,43.6682,64400.0
2014-03-10 09:40:00,64.14,64.27,63.95,64.22,75000.0,43.6886,43.7772,43.5592,43.7431,75000.0
2014-03-10 09:45:00,64.26,64.44,64.17,64.44,46700.0,43.7704,43.893,43.7091,43.893,46700.0
2014-03-10 09:50:00,64.44,64.44,64.31,64.4,33000.0,43.893,43.893,43.8044,43.8657,33000.0
2014-03-10 09:55:00,64.37,64.48,64.26,64.45,63900.0,43.8453,43.9202,43.7704,43.8998,63900.0
2014-03-10 10:00:00,64.41,64.42,64.25,64.28,59900.0,43.8725,43.8793,43.7635,43.784,59900.0
2014-03-10 10:05:00,64.27,64.27,64.12,64.18,39000.0,43.7772,43.7772,43.675,43.7159,39000.0
2014-03-10 10:10:00,64.13,64.21,64.03,64.03,52300.0,43.6818,43.7363,43.6137,43.6137,52300.0
2014-03-10 10:15:00,64.05,64.11,63.99,64.0,88200.0,43.6273,43.6682,43.5864,43.5933,88200.0
2014-03-10 10:20:00,63.99,64.1,63.99,64.0,30000.0,43.5864,43.6614,43.5864,43.5933,30000.0
2014-03-10 10:25:00,64.0,64.04,63.96,64.0,51300.0,43.5933,43.6205,43.566,43.5933,51300.0
2014-03-10 10:30:00,64.02,64.05,63.98,63.98,50200.0,43.6069,43.6273,43.5796,43.5796,50200.0
2014-03-10 10:35:00,63.97,64.01,63.95,63.97,18900.0,43.5728,43.6001,43.5592,43.5728,18900.0
2014-03-10 10:40:00,63.97,63.98,63.8,63.98,44900.0,43.5728,43.5796,43.457,43.5796,44900.0
2014-03-10 10:45:00,63.97,64.01,63.92,63.99,36500.0,43.5728,43.6001,43.5388,43.5864,36500.0
2014-03-10 10:50:00,63.97,64.0,63.91,63.98,16800.0,43.5728,43.5933,43.532,43.5796,16800.0
2014-03-10 10:55:00,63.97,64.03,63.92,63.94,32200.0,43.5728,43.6137,43.5388,43.5524,32200.0
2014-03-10 11:00:00,63.96,64.02,63.94,64.01,13600.0,43.566,43.6069,43.5524,43.6001,13600.0
2014-03-10 11:05:00,64.0,64.02,63.96,64.0,31100.0,43.5933,43.6069,43.566,43.5933,31100.0
2014-03-10 11:10:00,64.01,64.05,63.99,64.03,29800.0,43.6001,43.6273,43.5864,43.6137,29800.0
2014-03-10 11:15:00,64.03,64.13,64.03,64.13,47200.0,43.6137,43.6818,43.6137,43.6818,47200.0
2014-03-10 11:20:00,64.13,64.2,64.07,64.2,27700.0,43.6818,43.7295,43.6409,43.7295,27700.0
2014-03-10 11:25:00,64.24,64.26,64.19,64.22,27900.0,43.7567,43.7704,43.7227,43.7431,27900.0
2014-03-10 11:30:00,64.23,64.28,64.18,64.22,18000.0,43.7499,43.784,43.7159,43.7431,18000.0
2014-03-10 11:35:00,64.21,64.25,64.18,64.21,33900.0,43.7363,43.7635,43.7159,43.7363,33900.0
2014-03-10 11:40:00,64.21,64.22,64.12,64.17,32500.0,43.7363,43.7431,43.675,43.7091,32500.0
2014-03-10 11:45:00,64.16,64.2,64.14,64.17,37200.0,43.7022,43.7295,43.6886,43.7091,37200.0
2014-03-10 11:50:00,64.17,64.23,64.15,64.22,42200.0,43.7091,43.7499,43.6954,43.7431,42200.0
2014-03-10 11:55:00,64.21,64.24,64.19,64.21,29200.0,43.7363,43.7567,43.7227,43.7363,29200.0
2014-03-10 12:00:00,64.2,64.21,64.13,64.13,23800.0,43.7295,43.7363,43.6818,43.6818,23800.0
2014-03-10 12:05:00,64.13,64.13,64.05,64.1,53900.0,43.6818,43.6818,43.6273,43.6614,53900.0
2014-03-10 12:10:00,64.11,64.22,64.1,64.17,67900.0,43.6682,43.7431,43.6614,43.7091,67900.0
2014-03-10 12:15:00,64.17,64.25,64.16,64.24,14800.0,43.7091,43.7635,43.7022,43.7567,14800.0
2014-03-10 12:20:00,64.25,64.35,64.25,64.33,9100.0,43.7635,43.8317,43.7635,43.818,9100.0
2014-03-10 12:25:00,64.33,64.36,64.28,64.33,15000.0,43.818,43.8385,43.784,43.818,15000.0
2014-03-10 12:30:00,64.32,64.38,64.28,64.38,15000.0,43.8112,43.8521,43.784,43.8521,15000.0
2014-03-10 12:35:00,64.36,64.43,64.34,64.38,18000.0,43.8385,43.8862,43.8248,43.8521,18000.0
2014-03-10 12:40:00,64.36,64.36,64.28,64.3,11700.0,43.8385,43.8385,43.784,43.7976,11700.0
2014-03-10 12:45:00,64.3,64.3,64.27,64.27,11900.0,43.7976,43.7976,43.7772,43.7772,11900.0
2014-03-10 12:50:00,64.26,64.33,64.26,64.33,6400.0,43.7704,43.818,43.7704,43.818,6400.0
2014-03-10 12:55:00,64.33,64.47,64.32,64.46,11400.0,43.818,43.9134,43.8112,43.9066,11400.0
2014-03-10 13:00:00,64.45,64.45,64.34,64.35,26000.0,43.8998,43.8998,43.8248,43.8317,26000.0
2014-03-10 13:05:00,64.35,64.4,64.34,64.36,8400.0,43.8317,43.8657,43.8248,43.8385,8400.0
2014-03-10 13:10:00,64.35,64.37,64.28,64.28,12500.0,43.8317,43.8453,43.784,43.784,12500.0
2014-03-10 13:15:00,64.28,64.28,64.2,64.21,20500.0,43.784,43.784,43.7295,43.7363,20500.0
2014-03-10 13:20:00,64.22,64.26,64.22,64.23,9500.0,43.7431,43.7704,43.7431,43.7499,9500.0
2014-03-10 13:25:00,64.22,64.23,64.16,64.17,26100.0,43.7431,43.7499,43.7022,43.7091,26100.0
2014-03-10 13:30:00,64.16,64.16,64.05,64.08,16000.0,43.7022,43.7022,43.6273,43.6478,16000.0
2014-03-10 13:35:00,64.08,64.15,64.07,64.15,16300.0,43.6478,43.6954,43.6409,43.6954,16300.0
2014-03-10 13:40:00,64.14,64.18,64.13,64.15,22600.0,43.6886,43.7159,43.6818,43.6954,22600.0
2014-03-10 13:45:00,64.16,64.18,64.13,64.18,9800.0,43.7022,43.7159,43.6818,43.7159,9800.0
2014-03-10 13:50:00,64.2,64.25,64.19,64.22,11600.0,43.7295,43.7635,43.7227,43.7431,11600.0
2014-03-10 13:55:00,64.2,64.25,64.2,64.25,10600.0,43.7295,43.7635,43.7295,43.7635,10600.0
2014-03-10 14:00:00,64.24,64.28,64.23,64.27,10300.0,43.7567,43.784,43.7499,43.7772,10300.0
2014-03-10 14:05:00,64.27,64.29,64.25,64.27,20600.0,43.7772,43.7908,43.7635,43.7772,20600.0
2014-03-10 14:10:00,64.27,64.33,64.27,64.33,9000.0,43.7772,43.818,43.7772,43.818,9000.0
2014-03-10 14:15:00,64.34,64.34,64.29,64.3,15600.0,43.8248,43.8248,43.7908,43.7976,15600.0
2014-03-10 14:20:00,64.3,64.32,64.28,64.28,11800.0,43.7976,43.8112,43.784,43.784,11800.0
2014-03-10 14:25:00,64.29,64.39,64.29,64.38,8900.0,43.7908,43.8589,43.7908,43.8521,8900.0
2014-03-10 14:30:00,64.39,64.41,64.37,64.4,13100.0,43.8589,43.8725,43.8453,43.8657,13100.0
2014-03-10 14:35:00,64.41,64.41,64.34,64.34,24300.0,43.8725,43.8725,43.8248,43.8248,24300.0
2014-03-10 14:40:00,64.34,64.38,64.33,64.36,5400.0,43.8248,43.8521,43.818,43.8385,5400.0
2014-03-10 14:45:00,64.36,64.42,64.36,64.42,21400.0,43.8385,43.8793,43.8385,43.8793,21400.0
2014-03-10 14:50:00,64.42,64.45,64.42,64.43,20600.0,43.8793,43.8998,43.8793,43.8862,20600.0
2014-03-10 14:55:00,64.44,64.46,64.43,64.45,21800.0,43.893,43.9066,43.8862,43.8998,21800.0
2014-03-10 15:00:00,64.44,64.44,64.41,64.43,13000.0,43.893,43.893,43.8725,43.8862,13000.0
2014-03-10 15:05:00,64.41,64.47,64.41,64.46,16900.0,43.8725,43.9134,43.8725,43.9066,16900.0
2014-03-10 15:10:00,64.47,64.47,64.42,64.46,13900.0,43.9134,43.9134,43.8793,43.9066,13900.0
2014-03-10 15:15:00,64.47,64.47,64.38,64.38,19500.0,43.9134,43.9134,43.8521,43.8521,19500.0
2014-03-10 15:20:00,64.39,64.42,64.38,64.42,15100.0,43.8589,43.8793,43.8521,43.8793,15100.0
2014-03-10 15:25:00,64.42,64.42,64.41,64.42,22500.0,43.8793,43.8793,43.8725,43.8793,22500.0
2014-03-10 15:30:00,64.41,64.43,64.4,64.41,24000.0,43.8725,43.8862,43.8657,43.8725,24000.0
2014-03-10 15:35:00,64.41,64.46,64.41,64.43,33500.0,43.8725,43.9066,43.8725,43.8862,33500.0
2014-03-10 15:40:00,64.43,64.44,64.42,64.44,26300.0,43.8862,43.893,43.8793,43.893,26300.0
2014-03-10 15:45:00,64.44,64.53,64.4,64.5,83900.0,43.893,43.9543,43.8657,43.9338,83900.0
2014-03-10 15:50:00,64.5,64.55,64.5,64.55,50400.0,43.9338,43.9679,43.9338,43.9679,50400.0
2014-03-10 15:55:00,64.54,64.56,64.46,64.53,180200.0,43.9611,43.9747,43.9066,43.9543,180200.0
2014-03-11 09:30:00,64.46,64.78,64.46,64.72,46600.0,43.9066,44.1246,43.9066,44.0837,46600.0
2014-03-11 09:35:00,64.67,64.69,64.5,64.58,26600.0,44.0496,44.0632,43.9338,43.9883,26600.0
2014-03-11 09:40:00,64.58,64.69,64.58,64.62,17700.0,43.9883,44.0632,43.9883,44.0156,17700.0
2014-03-11 09:45:00,64.63,64.64,64.4,64.5,12500.0,44.0224,44.0292,43.8657,43.9338,12500.0
2014-03-11 09:50:00,64.49,64.5,64.33,64.37,11600.0,43.927,43.9338,43.818,43.8453,11600.0
2014-03-11 09:55:00,64.4,64.52,64.37,64.48,19700.0,43.8657,43.9475,43.8453,43.9202,19700.0
2014-03-11 10:00:00,64.43,64.55,64.43,64.5,9400.0,43.8862,43.9679,43.8862,43.9338,9400.0
2014-03-11 10:05:00,64.51,64.66,64.47,64.62,17900.0,43.9406,44.0428,43.9134,44.0156,17900.0
2014-03-11 10:10:00,64.63,64.68,64.61,64.61,16800.0,44.0224,44.0564,44.0088,44.0088,16800.0
2014-03-11 10:15:00,64.61,64.66,64.59,64.62,13600.0,44.0088,44.0428,43.9951,44.0156,13600.0
2014-03-11 10:20:00,64.63,64.65,64.59,64.6,23100.0,44.0224,44.036,43.9951,44.0019,23100.0
2014-03-11 10:25:00,64.61,64.65,64.6,64.64,12000.0,44.0088,44.036,44.0019,44.0292,12000.0
2014-03-11 10:30:00,64.66,64.66,64.6,64.64,17700.0,44.0428,44.0428,44.0019,44.0292,17700.0
2014-03-11 10:35:00,64.64,64.7,64.63,64.7,7700.0,44.0292,44.0701,44.0224,44.0701,7700.0
2014-03-11 10:40:00,64.71,64.71,64.66,64.7,9200.0,44.0769,44.0769,44.0428,44.0701,9200.0
2014-03-11 10:45:00,64.67,64.69,64.62,64.66,21400.0,44.0496,44.0632,44.0156,44.0428,21400.0
2014-03-11 10:50:00,64.67,64.71,64.67,64.71,6100.0,44.0496,44.0769,44.0496,44.0769,6100.0
2014-03-11 10:55:00,64.72,64.75,64.67,64.69,12700.0,44.0837,44.1041,44.0496,44.0632,12700.0
2014-03-11 11:00:00,64.69,64.7,64.63,64.63,7100.0,44.0632,44.0701,44.0224,44.0224,7100.0
2014-03-11 11:05:00,64.63,64.63,64.53,64.55,9400.0,44.0224,44.0224,43.9543,43.9679,9400.0
2014-03-11 11:10:00,64.55,64.58,64.5,64.56,12400.0,43.9679,43.9883,43.9338,43.9747,12400.0
2014-03-11 11:15:00,64.56,64.57,64.55,64.55,6000.0,43.9747,43.9815,43.9679,43.9679,6000.0
2014-03-11 11:20:00,64.56,64.56,64.54,64.55,6300.0,43.9747,43.9747,43.9611,43.9679,6300.0
2014-03-11 11:25:00,64.55,64.57,64.53,64.56,8500.0,43.9679,43.9815,43.9543,43.9747,8500.0
2014-03-11 11:30:00,64.55,64.55,64.48,64.48,12200.0,43.9679,43.9679,43.9202,43.9202,12200.0
2014-03-11 11:35:00,64.48,64.48,64.4,64.42,7600.0,43.9202,43.9202,43.8657,43.8793,7600.0
2014-03-11 11:40:00,64.43,64.43,64.23,64.24,51500.0,43.8862,43.8862,43.7499,43.7567,51500.0
2014-03-11 11:45:00,64.24,64.28,64.23,64.27,8200.0,43.7567,43.784,43.7499,43.7772,8200.0
2014-03-11 11:50:00,64.27,64.29,64.21,64.22,14600.0,43.7772,43.7908,43.7363,43.7431,14600.0
2014-03-11 11:55:00,64.21,64.24,64.17,64.18,11000.0,43.7363,43.7567,43.7091,43.7159,11000.0
2014-03-11 12:00:00,64.19,64.21,64.15,64.15,6300.0,43.7227,43.7363,43.6954,43.6954,6300.0
2014-03-11 12:05:00,64.15,64.18,64.01,64.05,16900.0,43.6954,43.7159,43.6001,43.6273,16900.0
2014-03-11 12:10:00,64.06,64.1,63.97,64.1,15700.0,43.6341,43.6614,43.5728,43.6614,15700.0
2014-03-11 12:15:00,64.12,64.13,64.03,64.05,30400.0,43.675,43.6818,43.6137,43.6273,30400.0
2014-03-11 12:20:00,64.03,64.06,63.99,64.02,28900.0,43.6137,43.6341,43.5864,43.6069,28900.0
2014-03-11 12:25:00,64.03,64.1,63.96,63.98,46400.0,43.6137,43.6614,43.566,43.5796,46400.0
2014-03-11 12:30:00,63.99,64.05,63.98,64.05,10600.0,43.5864,43.6273,43.5796,43.6273,10600.0
2014-03-11 12:35:00,64.01,64.04,63.96,64.02,6900.0,43.6001,43.6205,43.566,43.6069,6900.0
2014-03-11 12:40:00,64.01,64.02,63.94,63.95,9300.0,43.6001,43.6069,43.5524,43.5592,9300.0
2014-03-11 12:45:00,63.95,64.04,63.94,64.04,13000.0,43.5592,43.6205,43.5524,43.6205,13000.0
2014-03-11 12:50:00,64.04,64.11,64.03,64.1,19700.0,43.6205,43.6682,43.6137,43.6614,19700.0
2014-03-11 12:55:00,64.1,64.13,64.04,64.04,8400.0,43.6614,43.6818,43.6205,43.6205,8400.0
2014-03-11 13:00:00,64.03,64.07,63.98,63.98,7100.0,43.6137,43.6409,43.5796,43.5796,7100.0
2014-03-11 13:05:00,63.97,64.0,63.89,63.89,7100.0,43.5728,43.5933,43.5183,43.5183,7100.0
2014-03-11 13:10:00,63.9,63.91,63.87,63.9,9100.0,43.5251,43.532,43.5047,43.5251,9100.0
2014-03-11 13:15:00,63.9,63.91,63.85,63.86,7400.0,43.5251,43.532,43.4911,43.4979,7400.0
2014-03-11 13:20:00,63.84,63.9,63.79,63.79,12300.0,43.4843,43.5251,43.4502,43.4502,12300.0
2014-03-11 13:25:00,63.81,63.84,63.72,63.72,5500.0,43.4638,43.4843,43.4025,43.4025,5500.0
2014-03-11 13:30:00,63.71,63.74,63.66,63.74,15000.0,43.3957,43.4162,43.3617,43.4162,15000.0
2014-03-11 13:35:00,63.74,63.9,63.74,63.81,21300.0,43.4162,43.5251,43.4162,43.4638,21300.0
2014-03-11 13:40:00,63.81,63.84,63.78,63.8,10300.0,43.4638,43.4843,43.4434,43.457,10300.0
2014-03-11 13:45:00,63.81,63.87,63.78,63.86,11800.0,43.4638,43.5047,43.4434,43.4979,11800.0
2014-03-11 13:50:00,63.88,63.93,63.87,63.92,8400.0,43.5115,43.5456,43.5047,43.5388,8400.0
2014-03-11 13:55:00,63.93,63.93,63.84,63.9,11200.0,43.5456,43.5456,43.4843,43.5251,11200.0
2014-03-11 14:00:00,63.89,63.92,63.88,63.9,6300.0,43.5183,43.5388,43.5115,43.5251,6300.0
2014-03-11 14:05:00,63.91,63.92,63.84,63.85,9400.0,43.532,43.5388,43.4843,43.4911,9400.0
2014-03-11 14:10:00,63.85,63.9,63.83,63.84,6500.0,43.4911,43.5251,43.4775,43.4843,6500.0
2014-03-11 14:15:00,63.82,63.83,63.8,63.83,4700.0,43.4707,43.4775,43.457,43.4775,4700.0
2014-03-11 14:20:00,63.83,63.84,63.79,63.8,7100.0,43.4775,43.4843,43.4502,43.457,7100.0
2014-03-11 14:25:00,63.81,63.84,63.8,63.8,8400.0,43.4638,43.4843,43.457,43.457,8400.0
2014-03-11 14:30:00,63.81,63.82,63.64,63.65,20900.0,43.4638,43.4707,43.348,43.3549,20900.0
2014-03-11 14:35:00,63.67,63.68,63.62,63.62,22700.0,43.3685,43.3753,43.3344,43.3344,22700.0
2014-03-11 14:40:00,63.61,63.64,63.53,63.58,33700.0,43.3276,43.348,43.2731,43.3072,33700.0
2014-03-11 14:45:00,63.58,63.63,63.56,63.59,23900.0,43.3072,43.3412,43.2936,43.314,23900.0
2014-03-11 14:50:00,63.59,63.63,63.56,63.62,27200.0,43.314,43.3412,43.2936,43.3344,27200.0
2014-03-11 14:55:00,63.63,63.64,63.58,63.61,21300.0,43.3412,43.348,43.3072,43.3276,21300.0
2014-03-11 15:00:00,63.6,63.6,63.48,63.48,26100.0,43.3208,43.3208,43.2391,43.2391,26100.0
2014-03-11 15:05:00,63.48,63.51,63.4,63.49,41800.0,43.2391,43.2595,43.1846,43.2459,41800.0
2014-03-11 15:10:00,63.49,63.52,63.45,63.48,35400.0,43.2459,43.2663,43.2186,43.2391,35400.0
2014-03-11 15:15:00,63.48,63.57,63.45,63.57,33400.0,43.2391,43.3004,43.2186,43.3004,33400.0
2014-03-11 15:20:00,63.59,63.66,63.53,63.65,47400.0,43.314,43.3617,43.2731,43.3549,47400.0
2014-03-11 15:25:00,63.65,63.66,63.58,63.61,35600.0,43.3549,43.3617,43.3072,43.3276,35600.0
2014-03-11 15:30:00,63.61,63.68,63.56,63.65,46300.0,43.3276,43.3753,43.2936,43.3549,46300.0
2014-03-11 15:35:00,63.65,63.65,63.54,63.55,54300.0,43.3549,43.3549,43.2799,43.2867,54300.0
2014-03-11 15:40:00,63.55,63.61,63.55,63.58,87600.0,43.2867,43.3276,43.2867,43.3072,87600.0
2014-03-11 15:45:00,63.58,63.59,63.52,63.52,77100.0,43.3072,43.314,43.2663,43.2663,77100.0
2014-03-11 15:50:00,63.53,63.57,63.52,63.57,110200.0,43.2731,43.3004,43.2663,43.3004,110200.0
2014-03-11 15:55:00,63.58,63.58,63.5,63.55,204800.0,43.3072,43.3072,43.2527,43.2867,204800.0
2014-03-12 09:30:00,62.98,63.23,62.8,62.9,70000.0,43.0481,43.219,42.9251,42.9934,70000.0
2014-03-12 09:35:00,62.95,62.95,62.65,62.7,70400.0,43.0276,43.0276,42.8225,42.8567,70400.0
2014-03-12 09:40:00,62.67,62.7,62.53,62.62,66800.0,42.8362,42.8567,42.7405,42.802,66800.0
2014-03-12 09:45:00,62.63,62.79,62.61,62.79,65800.0,42.8089,42.9182,42.7952,42.9182,65800.0
2014-03-12 09:50:00,62.81,63.19,62.81,63.0,17400.0,42.9319,43.1916,42.9319,43.0618,17400.0
2014-03-12 09:55:00,62.98,63.08,62.94,63.01,20500.0,43.0481,43.1165,43.0208,43.0686,20500.0
2014-03-12 10:00:00,63.0,63.13,62.92,63.13,13400.0,43.0618,43.1506,43.0071,43.1506,13400.0
2014-03-12 10:05:00,63.18,63.29,63.14,63.29,21100.0,43.1848,43.26,43.1575,43.26,21100.0
2014-03-12 10:10:00,63.29,63.29,63.08,63.11,25500.0,43.26,43.26,43.1165,43.137,25500.0
2014-03-12 10:15:00,63.11,63.11,62.88,62.88,31400.0,43.137,43.137,42.9798,42.9798,31400.0
2014-03-12 10:20:00,62.88,63.01,62.85,62.98,33200.0,42.9798,43.0686,42.9592,43.0481,33200.0
2014-03-12 10:25:00,62.99,63.06,62.9,62.9,11000.0,43.0549,43.1028,42.9934,42.9934,11000.0
2014-03-12 10:30:00,62.9,62.92,62.83,62.88,24500.0,42.9934,43.0071,42.9456,42.9798,24500.0
2014-03-12 10:35:00,62.86,62.86,62.76,62.82,16100.0,42.9661,42.9661,42.8977,42.9387,16100.0
2014-03-12 10:40:00,62.83,63.02,62.83,63.02,21900.0,42.9456,43.0754,42.9456,43.0754,21900.0
2014-03-12 10:45:00,63.02,63.03,62.92,62.94,19500.0,43.0754,43.0823,43.0071,43.0208,19500.0
2014-03-12 10:50:00,62.94,63.1,62.94,63.07,49700.0,43.0208,43.1301,43.0208,43.1096,49700.0
2014-03-12 10:55:00,63.07,63.24,63.07,63.17,21700.0,43.1096,43.2258,43.1096,43.178,21700.0
2014-03-12 11:00:00,63.17,63.23,63.13,63.13,18400.0,43.178,43.219,43.1506,43.1506,18400.0
2014-03-12 11:05:00,63.11,63.16,63.06,63.12,24300.0,43.137,43.1711,43.1028,43.1438,24300.0
2014-03-12 11:10:00,63.12,63.21,63.1,63.1,16600.0,43.1438,43.2053,43.1301,43.1301,16600.0
2014-03-12 11:15:00,63.1,63.14,63.08,63.14,14600.0,43.1301,43.1575,43.1165,43.1575,14600.0
2014-03-12 11:20:00,63.14,63.18,63.11,63.14,25800.0,43.1575,43.1848,43.137,43.1575,25800.0
2014-03-12 11:25:00,63.15,63.24,63.14,63.22,29200.0,43.1643,43.2258,43.1575,43.2122,29200.0
2014-03-12 11:30:00,63.22,63.29,63.18,63.2,19900.0,43.2122,43.26,43.1848,43.1985,19900.0
2014-03-12 11:35:00,63.19,63.23,63.15,63.17,28000.0,43.1916,43.219,43.1643,43.178,28000.0
2014-03-12 11:40:00,63.17,63.18,63.07,63.11,23800.0,43.178,43.1848,43.1096,43.137,23800.0
2014-03-12 11:45:00,63.1,63.11,63.01,63.01,28600.0,43.1301,43.137,43.0686,43.0686,28600.0
2014-03-12 11:50:00,63.0,63.05,62.99,63.05,15700.0,43.0618,43.096,43.0549,43.096,15700.0
2014-03-12 11:55:00,63.04,63.06,62.98,62.99,31800.0,43.0891,43.1028,43.0481,43.0549,31800.0
2014-03-12 12:00:00,63.0,63.08,62.98,63.08,15200.0,43.0618,43.1165,43.0481,43.1165,15200.0
2014-03-12 12:05:00,63.08,63.1,63.06,63.1,13000.0,43.1165,43.1301,43.1028,43.1301,13000.0
2014-03-12 12:10:00,63.1,63.1,62.96,62.96,15300.0,43.1301,43.1301,43.0344,43.0344,15300.0
2014-03-12 12:15:00,62.96,62.99,62.91,62.93,17800.0,43.0344,43.0549,43.0003,43.0139,17800.0
2014-03-12 12:20:00,62.93,62.98,62.88,62.88,17200.0,43.0139,43.0481,42.9798,42.9798,17200.0
2014-03-12 12:25:00,62.89,62.89,62.78,62.81,14600.0,42.9866,42.9866,42.9114,42.9319,14600.0
2014-03-12 12:30:00,62.82,62.86,62.78,62.86,9800.0,42.9387,42.9661,42.9114,42.9661,9800.0
2014-03-12 12:35:00,62.86,62.97,62.86,62.95,18100.0,42.9661,43.0413,42.9661,43.0276,18100.0
2014-03-12 12:40:00,62.95,62.98,62.94,62.96,11700.0,43.0276,43.0481,43.0208,43.0344,11700.0
2014-03-12 12:45:00,62.95,63.0,62.94,62.97,15300.0,43.0276,43.0618,43.0208,43.0413,15300.0
2014-03-12 12:50:00,62.98,62.98,62.88,62.88,12400.0,43.0481,43.0481,42.9798,42.9798,12400.0
2014-03-12 12:55:00,62.9,62.97,62.86,62.97,12300.0,42.9934,43.0413,42.9661,43.0413,12300.0
2014-03-12 13:00:00,62.97,62.97,62.85,62.86,8200.0,43.0413,43.0413,42.9592,42.9661,8200.0
2014-03-12 13:05:00,62.87,62.9,62.86,62.87,6700.0,42.9729,42.9934,42.9661,42.9729,6700.0
2014-03-12 13:10:00,62.87,62.87,62.76,62.78,10900.0,42.9729,42.9729,42.8977,42.9114,10900.0
2014-03-12 13:15:00,62.79,62.85,62.79,62.84,7200.0,42.9182,42.9592,42.9182,42.9524,7200.0
2014-03-12 13:20:00,62.84,62.84,62.77,62.78,7500.0,42.9524,42.9524,42.9046,42.9114,7500.0
2014-03-12 13:25:00,62.77,62.84,62.77,62.82,9800.0,42.9046,42.9524,42.9046,42.9387,9800.0
2014-03-12 13:30:00,62.81,62.87,62.81,62.82,13600.0,42.9319,42.9729,42.9319,42.9387,13600.0
2014-03-12 13:35:00,62.82,62.84,62.79,62.8,13900.0,42.9387,42.9524,42.9182,42.9251,13900.0
2014-03-12 13:40:00,62.82,62.89,62.81,62.86,11500.0,42.9387,42.9866,42.9319,42.9661,11500.0
2014-03-12 13:45:00,62.85,62.85,62.82,62.85,14100.0,42.9592,42.9592,42.9387,42.9592,14100.0
2014-03-12 13:50:00,62.85,62.89,62.85,62.85,9300.0,42.9592,42.9866,42.9592,42.9592,9300.0
2014-03-12 13:55:00,62.85,62.87,62.84,62.87,11200.0,42.9592,42.9729,42.9524,42.9729,11200.0
2014-03-12 14:00:00,62.87,62.89,62.85,62.89,11400.0,42.9729,42.9866,42.9592,42.9866,11400.0
2014-03-12 14:05:00,62.87,62.91,62.84,62.85,11500.0,42.9729,43.0003,42.9524,42.9592,11500.0
2014-03-12 14:10:00,62.83,62.84,62.8,62.83,16300.0,42.9456,42.9524,42.9251,42.9456,16300.0
2014-03-12 14:15:00,62.85,62.86,62.83,62.83,10500.0,42.9592,42.9661,42.9456,42.9456,10500.0
2014-03-12 14:20:00,62.84,62.86,62.83,62.84,11200.0,42.9524,42.9661,42.9456,42.9524,11200.0
2014-03-12 14:25:00,62.84,62.88,62.83,62.88,15000.0,42.9524,42.9798,42.9456,42.9798,15000.0
2014-03-12 14:30:00,62.88,62.89,62.8,62.81,13300.0,42.9798,42.9866,42.9251,42.9319,13300.0
2014-03-12 14:35:00,62.82,62.85,62.79,62.79,17400.0,42.9387,42.9592,42.9182,42.9182,17400.0
2014-03-12 14:40:00,62.8,62.8,62.76,62.77,21400.0,42.9251,42.9251,42.8977,42.9046,21400.0
2014-03-12 14:45:00,62.77,62.81,62.77,62.79,18000.0,42.9046,42.9319,42.9046,42.9182,18000.0
2014-03-12 14:50:00,62.78,62.82,62.78,62.81,15300.0,42.9114,42.9387,42.9114,42.9319,15300.0
2014-03-12 14:55:00,62.82,62.82,62.74,62.74,13300.0,42.9387,42.9387,42.8841,42.8841,13300.0
2014-03-12 15:00:00,62.75,62.81,62.75,62.81,17900.0,42.8909,42.9319,42.8909,42.9319,17900.0
2014-03-12 15:05:00,62.81,62.83,62.79,62.83,15200.0,42.9319,42.9456,42.9182,42.9456,15200.0
2014-03-12 15:10:00,62.84,62.84,62.79,62.81,24200.0,42.9524,42.9524,42.9182,42.9319,24200.0
2014-03-12 15:15:00,62.8,62.81,62.77,62.78,29000.0,42.9251,42.9319,42.9046,42.9114,29000.0
2014-03-12 15:20:00,62.78,62.81,62.78,62.8,20100.0,42.9114,42.9319,42.9114,42.9251,20100.0
2014-03-12 15:25:00,62.79,62.8,62.75,62.8,29600.0,42.9182,42.9251,42.8909,42.9251,29600.0
2014-03-12 15:30:00,62.78,62.83,62.78,62.82,24500.0,42.9114,42.9456,42.9114,42.9387,24500.0
2014-03-12 15:35:00,62.82,62.86,62.8,62.86,35400.0,42.9387,42.9661,42.9251,42.9661,35400.0
2014-03-12 15:40:00,62.86,62.9,62.86,62.9,31100.0,42.9661,42.9934,42.9661,42.9934,31100.0
2014-03-12 15:45:00,62.9,62.99,62.9,62.99,76300.0,42.9934,43.0549,42.9934,43.0549,76300.0
2014-03-12 15:50:00,62.99,63.07,62.98,63.04,144600.0,43.0549,43.1096,43.0481,43.0891,144600.0
2014-03-12 15:55:00,63.04,63.08,63.02,63.08,144000.0,43.0891,43.1165,43.0754,43.1165,144000.0
2014-03-13 09:30:00,63.22,63.37,63.12,63.19,25400.0,43.2122,43.3147,43.1438,43.1916,25400.0
2014-03-13 09:35:00,63.15,63.34,63.1,63.2,18200.0,43.1643,43.2942,43.1301,43.1985,18200.0
2014-03-13 09:40:00,63.2,63.24,63.0,63.05,6600.0,43.1985,43.2258,43.0618,43.096,6600.0
2014-03-13 09:45:00,63.05,63.2,62.98,63.04,12100.0,43.096,43.1985,43.0481,43.0891,12100.0
2014-03-13 09:50:00,63.04,63.16,63.03,63.1,10700.0,43.0891,43.1711,43.0823,43.1301,10700.0
2014-03-13 09:55:00,63.11,63.18,63.04,63.04,9500.0,43.137,43.1848,43.0891,43.0891,9500.0
2014-03-13 10:00:00,63.06,63.1,62.97,63.1,13900.0,43.1028,43.1301,43.0413,43.1301,13900.0
2014-03-13 10:05:00,63.12,63.16,63.01,63.07,14600.0,43.1438,43.1711,43.0686,43.1096,14600.0
2014-03-13 10:10:00,63.07,63.09,62.92,62.94,17100.0,43.1096,43.1233,43.0071,43.0208,17100.0
2014-03-13 10:15:00,62.94,63.05,62.89,63.05,8200.0,43.0208,43.096,42.9866,43.096,8200.0
2014-03-13 10:20:00,63.05,63.12,63.03,63.09,10500.0,43.096,43.1438,43.0823,43.1233,10500.0
2014-03-13 10:25:00,63.09,63.1,63.0,63.08,16200.0,43.1233,43.1301,43.0618,43.1165,16200.0
2014-03-13 10:30:00,63.05,63.12,63.02,63.06,17300.0,43.096,43.1438,43.0754,43.1028,17300.0
2014-03-13 10:35:00,63.08,63.14,63.04,63.06,14900.0,43.1165,43.1575,43.0891,43.1028,14900.0
2014-03-13 10:40:00,63.06,63.07,63.0,63.01,11700.0,43.1028,43.1096,43.0618,43.0686,11700.0
2014-03-13 10:45:00,63.0,63.03,62.95,62.99,12400.0,43.0618,43.0823,43.0276,43.0549,12400.0
2014-03-13 10:50:00,62.98,63.0,62.95,62.98,11300.0,43.0481,43.0618,43.0276,43.0481,11300.0
2014-03-13 10:55:00,62.99,63.1,62.99,63.04,18700.0,43.0549,43.1301,43.0549,43.0891,18700.0
2014-03-13 11:00:00,63.04,63.16,63.04,63.13,16300.0,43.0891,43.1711,43.0891,43.1506,16300.0
2014-03-13 11:05:00,63.13,63.19,63.1,63.11,9900.0,43.1506,43.1916,43.1301,43.137,9900.0
2014-03-13 11:10:00,63.12,63.14,63.09,63.12,14300.0,43.1438,43.1575,43.1233,43.1438,14300.0
2014-03-13 11:15:00,63.12,63.16,63.08,63.16,8700.0,43.1438,43.1711,43.1165,43.1711,8700.0
2014-03-13 11:20:00,63.15,63.15,63.07,63.07,8800.0,43.1643,43.1643,43.1096,43.1096,8800.0
2014-03-13 11:25:00,63.07,63.07,62.97,62.99,15700.0,43.1096,43.1096,43.0413,43.0549,15700.0
2014-03-13 11:30:00,62.98,63.07,62.97,63.05,12100.0,43.0481,43.1096,43.0413,43.096,12100.0
2014-03-13 11:35:00,63.05,63.11,63.05,63.09,14100.0,43.096,43.137,43.096,43.1233,14100.0
2014-03-13 11:40:00,63.09,63.12,63.08,63.11,11800.0,43.1233,43.1438,43.1165,43.137,11800.0
2014-03-13 11:45:00,63.11,63.15,63.06,63.06,19000.0,43.137,43.1643,43.1028,43.1028,19000.0
2014-03-13 11:50:00,63.05,63.05,62.98,63.01,17000.0,43.096,43.096,43.0481,43.0686,17000.0
2014-03-13 11:55:00,63.02,63.09,63.01,63.07,13500.0,43.0754,43.1233,43.0686,43.1096,13500.0
2014-03-13 12:00:00,63.08,63.11,63.05,63.11,13200.0,43.1165,43.137,43.096,43.137,13200.0
2014-03-13 12:05:00,63.1,63.12,63.03,63.12,20800.0,43.1301,43.1438,43.0823,43.1438,20800.0
2014-03-13 12:10:00,63.12,63.13,63.04,63.05,15300.0,43.1438,43.1506,43.0891,43.096,15300.0
2014-03-13 12:15:00,63.05,63.07,63.04,63.07,11000.0,43.096,43.1096,43.0891,43.1096,11000.0
2014-03-13 12:20:00,63.06,63.09,63.01,63.02,23500.0,43.1028,43.1233,43.0686,43.0754,23500.0
2014-03-13 12:25:00,63.02,63.03,62.9,62.91,16700.0,43.0754,43.0823,42.9934,43.0003,16700.0
2014-03-13 12:30:00,62.92,62.96,62.84,62.95,22800.0,43.0071,43.0344,42.9524,43.0276,22800.0
2014-03-13 12:35:00,62.94,62.95,62.82,62.83,16200.0,43.0208,43.0276,42.9387,42.9456,16200.0
2014-03-13 12:40:00,62.84,62.92,62.79,62.92,13600.0,42.9524,43.0071,42.9182,43.0071,13600.0
2014-03-13 12:45:00,62.9,62.91,62.85,62.87,8100.0,42.9934,43.0003,42.9592,42.9729,8100.0
2014-03-13 12:50:00,62.89,62.91,62.76,62.77,11600.0,42.9866,43.0003,42.8977,42.9046,11600.0
2014-03-13 12:55:00,62.76,62.78,62.71,62.77,9800.0,42.8977,42.9114,42.8636,42.9046,9800.0
2014-03-13 13:00:00,62.77,62.77,62.6,62.65,20300.0,42.9046,42.9046,42.7884,42.8225,20300.0
2014-03-13 13:05:00,62.66,62.71,62.58,62.71,21700.0,42.8294,42.8636,42.7747,42.8636,21700.0
2014-03-13 13:10:00,62.71,62.77,62.69,62.74,6000.0,42.8636,42.9046,42.8499,42.8841,6000.0
2014-03-13 13:15:00,62.75,62.77,62.72,62.74,14700.0,42.8909,42.9046,42.8704,42.8841,14700.0
2014-03-13 13:20:00,62.73,62.77,62.72,62.72,21500.0,42.8772,42.9046,42.8704,42.8704,21500.0
2014-03-13 13:25:00,62.74,62.82,62.74,62.81,6300.0,42.8841,42.9387,42.8841,42.9319,6300.0
2014-03-13 13:30:00,62.84,62.86,62.81,62.81,11000.0,42.9524,42.9661,42.9319,42.9319,11000.0
2014-03-13 13:35:00,62.8,62.81,62.71,62.71,12600.0,42.9251,42.9319,42.8636,42.8636,12600.0
2014-03-13 13:40:00,62.72,62.8,62.71,62.79,13000.0,42.8704,42.9251,42.8636,42.9182,13000.0
2014-03-13 13:45:00,62.81,62.86,62.78,62.86,15200.0,42.9319,42.9661,42.9114,42.9661,15200.0
2014-03-13 13:50:00,62.84,62.86,62.82,62.83,15300.0,42.9524,42.9661,42.9387,42.9456,15300.0
2014-03-13 13:55:00,62.82,62.86,62.78,62.86,20300.0,42.9387,42.9661,42.9114,42.9661,20300.0
2014-03-13 14:00:00,62.85,62.93,62.84,62.89,23200.0,42.9592,43.0139,42.9524,42.9866,23200.0
2014-03-13 14:05:00,62.9,62.9,62.78,62.78,10300.0,42.9934,42.9934,42.9114,42.9114,10300.0
2014-03-13 14:10:00,62.78,62.83,62.78,62.79,11400.0,42.9114,42.9456,42.9114,42.9182,11400.0
2014-03-13 14:15:00,62.79,62.79,62.7,62.71,18800.0,42.9182,42.9182,42.8567,42.8636,18800.0
2014-03-13 14:20:00,62.7,62.76,62.65,62.68,22600.0,42.8567,42.8977,42.8225,42.843,22600.0
2014-03-13 14:25:00,62.68,62.72,62.64,62.71,17700.0,42.843,42.8704,42.8157,42.8636,17700.0
2014-03-13 14:30:00,62.71,62.85,62.68,62.84,8900.0,42.8636,42.9592,42.843,42.9524,8900.0
2014-03-13 14:35:00,62.84,62.84,62.75,62.75,14300.0,42.9524,42.9524,42.8909,42.8909,14300.0
2014-03-13 14:40:00,62.75,62.81,62.73,62.73,27700.0,42.8909,42.9319,42.8772,42.8772,27700.0
2014-03-13 14:45:00,62.75,62.75,62.61,62.62,20800.0,42.8909,42.8909,42.7952,42.802,20800.0
2014-03-13 14:50:00,62.65,62.7,62.61,62.62,20800.0,42.8225,42.8567,42.7952,42.802,20800.0
2014-03-13 14:55:00,62.64,62.67,62.59,62.65,23700.0,42.8157,42.8362,42.7815,42.8225,23700.0
2014-03-13 15:00:00,62.64,62.68,62.6,62.64,37900.0,42.8157,42.843,42.7884,42.8157,37900.0
2014-03-13 15:05:00,62.64,62.64,62.54,62.55,27400.0,42.8157,42.8157,42.7474,42.7542,27400.0
2014-03-13 15:10:00,62.53,62.59,62.53,62.54,32700.0,42.7405,42.7815,42.7405,42.7474,32700.0
2014-03-13 15:15:00,62.54,62.56,62.49,62.5,23800.0,42.7474,42.761,42.7132,42.72,23800.0
2014-03-13 15:20:00,62.49,62.61,62.49,62.58,38800.0,42.7132,42.7952,42.7132,42.7747,38800.0
2014-03-13 15:25:00,62.58,62.61,62.56,62.6,22500.0,42.7747,42.7952,42.761,42.7884,22500.0
2014-03-13 15:30:00,62.6,62.62,62.57,62.6,37200.0,42.7884,42.802,42.7679,42.7884,37200.0
2014-03-13 15:35:00,62.6,62.71,62.59,62.69,40300.0,42.7884,42.8636,42.7815,42.8499,40300.0
2014-03-13 15:40:00,62.69,62.72,62.65,62.7,38300.0,42.8499,42.8704,42.8225,42.8567,38300.0
2014-03-13 15:45:00,62.69,62.75,62.67,62.75,51400.0,42.8499,42.8909,42.8362,42.8909,51400.0
2014-03-13 15:50:00,62.75,62.75,62.63,62.65,80900.0,42.8909,42.8909,42.8089,42.8225,80900.0
2014-03-13 15:55:00,62.64,62.68,62.59,62.6,163000.0,42.8157,42.843,42.7815,42.7884,163000.0
2014-03-14 09:30:00,62.47,62.74,62.47,62.61,54600.0,42.6995,42.8841,42.6995,42.7952,54600.0
2014-03-14 09:35:00,62.64,62.68,62.43,62.62,34300.0,42.8157,42.843,42.6722,42.802,34300.0
2014-03-14 09:40:00,62.63,62.74,62.61,62.69,26500.0,42.8089,42.8841,42.7952,42.8499,26500.0
2014-03-14 09:45:00,62.69,62.75,62.52,62.57,19400.0,42.8499,42.8909,42.7337,42.7679,19400.0
2014-03-14 09:50:00,62.55,62.57,62.38,62.4,5500.0,42.7542,42.7679,42.638,42.6517,5500.0
2014-03-14 09:55:00,62.38,62.57,62.37,62.48,16300.0,42.638,42.7679,42.6312,42.7063,16300.0
2014-03-14 10:00:00,62.47,62.61,62.47,62.51,24700.0,42.6995,42.7952,42.6995,42.7269,24700.0
2014-03-14 10:05:00,62.54,62.62,62.53,62.6,23400.0,42.7474,42.802,42.7405,42.7884,23400.0
2014-03-14 10:10:00,62.6,62.65,62.53,62.6,25500.0,42.7884,42.8225,42.7405,42.7884,25500.0
2014-03-14 10:15:00,62.59,62.69,62.55,62.69,24300.0,42.7815,42.8499,42.7542,42.8499,24300.0
2014-03-14 10:20:00,62.67,62.67,62.47,62.49,32600.0,42.8362,42.8362,42.6995,42.7132,32600.0
2014-03-14 10:25:00,62.51,62.56,62.47,62.47,16500.0,42.7269,42.761,42.6995,42.6995,16500.0
2014-03-14 10:30:00,62.48,62.58,62.45,62.57,16000.0,42.7063,42.7747,42.6858,42.7679,16000.0
2014-03-14 10:35:00,62.58,62.64,62.57,62.63,30000.0,42.7747,42.8157,42.7679,42.8089,30000.0
2014-03-14 10:40:00,62.63,62.71,62.59,62.69,23700.0,42.8089,42.8636,42.7815,42.8499,23700.0
2014-03-14 10:45:00,62.7,62.77,62.69,62.76,31600.0,42.8567,42.9046,42.8499,42.8977,31600.0
2014-03-14 10:50:00,62.75,62.78,62.74,62.76,9700.0,42.8909,42.9114,42.8841,42.8977,9700.0
2014-03-14 10:55:00,62.75,62.78,62.69,62.71,49300.0,42.8909,42.9114,42.8499,42.8636,49300.0
2014-03-14 11:00:00,62.72,62.79,62.71,62.74,14200.0,42.8704,42.9182,42.8636,42.8841,14200.0
2014-03-14 11:05:00,62.74,62.82,62.73,62.78,43800.0,42.8841,42.9387,42.8772,42.9114,43800.0
2014-03-14 11:10:00,62.77,62.77,62.72,62.72,13200.0,42.9046,42.9046,42.8704,42.8704,13200.0
2014-03-14 11:15:00,62.72,62.76,62.69,62.71,19500.0,42.8704,42.8977,42.8499,42.8636,19500.0
2014-03-14 11:20:00,62.7,62.79,62.67,62.69,27200.0,42.8567,42.9182,42.8362,42.8499,27200.0
2014-03-14 11:25:00,62.7,62.72,62.6,62.6,25100.0,42.8567,42.8704,42.7884,42.7884,25100.0
2014-03-14 11:30:00,62.61,62.62,62.57,62.6,23800.0,42.7952,42.802,42.7679,42.7884,23800.0
2014-03-14 11:35:00,62.6,62.61,62.52,62.6,23100.0,42.7884,42.7952,42.7337,42.7884,23100.0
2014-03-14 11:40:00,62.61,62.62,62.55,62.6,51200.0,42.7952,42.802,42.7542,42.7884,51200.0
2014-03-14 11:45:00,62.59,62.64,62.56,62.62,39000.0,42.7815,42.8157,42.761,42.802,39000.0
2014-03-14 11:50:00,62.62,62.72,62.58,62.59,35000.0,42.802,42.8704,42.7747,42.7815,35000.0
2014-03-14 11:55:00,62.58,62.63,62.56,62.58,21000.0,42.7747,42.8089,42.761,42.7747,21000.0
2014-03-14 12:00:00,62.58,62.6,62.5,62.54,17200.0,42.7747,42.7884,42.72,42.7474,17200.0
2014-03-14 12:05:00,62.54,62.61,62.54,62.59,23000.0,42.7474,42.7952,42.7474,42.7815,23000.0
2014-03-14 12:10:00,62.59,62.65,62.58,62.59,37000.0,42.7815,42.8225,42.7747,42.7815,37000.0
2014-03-14 12:15:00,62.58,62.63,62.54,62.55,67700.0,42.7747,42.8089,42.7474,42.7542,67700.0
2014-03-14 12:20:00,62.56,62.62,62.55,62.59,11500.0,42.761,42.802,42.7542,42.7815,11500.0
2014-03-14 12:25:00,62.59,62.6,62.52,62.54,18800.0,42.7815,42.7884,42.7337,42.7474,18800.0
2014-03-14 12:30:00,62.55,62.61,62.44,62.46,59200.0,42.7542,42.7952,42.679,42.6927,59200.0
2014-03-14 12:35:00,62.45,62.63,62.43,62.62,38600.0,42.6858,42.8089,42.6722,42.802,38600.0
2014-03-14 12:40:00,62.62,62.65,62.61,62.63,18100.0,42.802,42.8225,42.7952,42.8089,18100.0
2014-03-14 12:45:00,62.64,62.64,62.56,62.6,21400.0,42.8157,42.8157,42.761,42.7884,21400.0
2014-03-14 12:50:00,62.6,62.62,62.57,62.61,15100.0,42.7884,42.802,42.7679,42.7952,15100.0
2014-03-14 12:55:00,62.6,62.61,62.59,62.61,11700.0,42.7884,42.7952,42.7815,42.7952,11700.0
2014-03-14 13:00:00,62.62,62.64,62.55,62.57,20100.0,42.802,42.8157,42.7542,42.7679,20100.0
2014-03-14 13:05:00,62.57,62.59,62.52,62.56,9800.0,42.7679,42.7815,42.7337,42.761,9800.0
2014-03-14 13:10:00,62.58,62.63,62.58,62.61,20700.0,42.7747,42.8089,42.7747,42.7952,20700.0
2014-03-14 13:15:00,62.61,62.61,62.54,62.58,20000.0,42.7952,42.7952,42.7474,42.7747,20000.0
2014-03-14 13:20:00,62.57,62.58,62.51,62.51,12200.0,42.7679,42.7747,42.7269,42.7269,12200.0
2014-03-14 13:25:00,62.52,62.63,62.52,62.6,26100.0,42.7337,42.8089,42.7337,42.7884,26100.0
2014-03-14 13:30:00,62.61,62.63,62.56,62.63,18700.0,42.7952,42.8089,42.761,42.8089,18700.0
2014-03-14 13:35:00,62.62,62.63,62.55,62.59,18200.0,42.802,42.8089,42.7542,42.7815,18200.0
2014-03-14 13:40:00,62.6,62.6,62.54,62.59,13100.0,42.7884,42.7884,42.7474,42.7815,13100.0
2014-03-14 13:45:00,62.59,62.6,62.54,62.56,17400.0,42.7815,42.7884,42.7474,42.761,17400.0
2014-03-14 13:50:00,62.59,62.63,62.56,62.59,39000.0,42.7815,42.8089,42.761,42.7815,39000.0
2014-03-14 13:55:00,62.6,62.63,62.57,62.59,23400.0,42.7884,42.8089,42.7679,42.7815,23400.0
2014-03-14 14:00:00,62.6,62.63,62.59,62.59,23500.0,42.7884,42.8089,42.7815,42.7815,23500.0
2014-03-14 14:05:00,62.6,62.61,62.58,62.6,47800.0,42.7884,42.7952,42.7747,42.7884,47800.0
2014-03-14 14:10:00,62.6,62.61,62.58,62.6,22100.0,42.7884,42.7952,42.7747,42.7884,22100.0
2014-03-14 14:15:00,62.61,62.67,62.6,62.64,27300.0,42.7952,42.8362,42.7884,42.8157,27300.0
2014-03-14 14:20:00,62.65,62.67,62.59,62.6,27500.0,42.8225,42.8362,42.7815,42.7884,27500.0
2014-03-14 14:25:00,62.6,62.62,62.56,62.61,20500.0,42.7884,42.802,42.761,42.7952,20500.0
2014-03-14 14:30:00,62.61,62.65,62.6,62.65,17800.0,42.7952,42.8225,42.7884,42.8225,17800.0
2014-03-14 14:35:00,62.65,62.65,62.6,62.61,22100.0,42.8225,42.8225,42.7884,42.7952,22100.0
2014-03-14 14:40:00,62.61,62.62,62.53,62.53,47900.0,42.7952,42.802,42.7405,42.7405,47900.0
2014-03-14 14:45:00,62.52,62.53,62.5,62.51,42900.0,42.7337,42.7405,42.72,42.7269,42900.0
2014-03-14 14:50:00,62.52,62.61,62.52,62.6,46000.0,42.7337,42.7952,42.7337,42.7884,46000.0
2014-03-14 14:55:00,62.6,62.64,62.58,62.59,28700.0,42.7884,42.8157,42.7747,42.7815,28700.0
2014-03-14 15:00:00,62.6,62.62,62.54,62.55,39900.0,42.7884,42.802,42.7474,42.7542,39900.0
2014-03-14 15:05:00,62.56,62.65,62.55,62.63,39800.0,42.761,42.8225,42.7542,42.8089,39800.0
2014-03-14 15:10:00,62.64,62.64,62.59,62.62,52800.0,42.8157,42.8157,42.7815,42.802,52800.0
2014-03-14 15:15:00,62.63,62.68,62.61,62.68,35800.0,42.8089,42.843,42.7952,42.843,35800.0
2014-03-14 15:20:00,62.68,62.76,62.68,62.72,39800.0,42.843,42.8977,42.843,42.8704,39800.0
2014-03-14 15:25:00,62.72,62.72,62.66,62.68,34500.0,42.8704,42.8704,42.8294,42.843,34500.0
2014-03-14 15:30:00,62.68,62.75,62.67,62.73,47500.0,42.843,42.8909,42.8362,42.8772,47500.0
2014-03-14 15:35:00,62.73,62.73,62.69,62.72,49400.0,42.8772,42.8772,42.8499,42.8704,49400.0
2014-03-14 15:40:00,62.72,62.79,62.71,62.79,55500.0,42.8704,42.9182,42.8636,42.9182,55500.0
2014-03-14 15:45:00,62.78,62.8,62.74,62.75,67500.0,42.9114,42.9251,42.8841,42.8909,67500.0
2014-03-14 15:50:00,62.74,62.76,62.72,62.73,86400.0,42.8841,42.8977,42.8704,42.8772,86400.0
2014-03-14 15:55:00,62.74,62.76,62.69,62.74,266000.0,42.8841,42.8977,42.8499,42.8841,266000.0
2014-03-17 09:30:00,62.94,62.97,62.77,62.87,44100.0,43.0208,43.0413,42.9046,42.9729,44100.0
2014-03-17 09:35:00,62.89,63.26,62.79,63.22,47200.0,42.9866,43.2395,42.9182,43.2122,47200.0
2014-03-17 09:40:00,63.24,63.24,63.02,63.09,22400.0,43.2258,43.2258,43.0754,43.1233,22400.0
2014-03-17 09:45:00,63.12,63.35,63.12,63.35,146000.0,43.1438,43.301,43.1438,43.301,146000.0
2014-03-17 09:50:00,63.35,63.4,63.12,63.24,39100.0,43.301,43.3352,43.1438,43.2258,39100.0
2014-03-17 09:55:00,63.24,63.33,63.18,63.27,10900.0,43.2258,43.2873,43.1848,43.2463,10900.0
2014-03-17 10:00:00,63.3,63.41,63.28,63.29,27400.0,43.2668,43.342,43.2532,43.26,27400.0
2014-03-17 10:05:00,63.3,63.32,63.21,63.27,9600.0,43.2668,43.2805,43.2053,43.2463,9600.0
2014-03-17 10:10:00,63.22,63.34,63.22,63.31,6500.0,43.2122,43.2942,43.2122,43.2737,6500.0
2014-03-17 10:15:00,63.32,63.4,63.31,63.32,13900.0,43.2805,43.3352,43.2737,43.2805,13900.0
2014-03-17 10:20:00,63.31,63.31,63.25,63.26,13800.0,43.2737,43.2737,43.2327,43.2395,13800.0
2014-03-17 10:25:00,63.26,63.27,63.16,63.16,8200.0,43.2395,43.2463,43.1711,43.1711,8200.0
2014-03-17 10:30:00,63.16,63.18,63.14,63.18,10800.0,43.1711,43.1848,43.1575,43.1848,10800.0
2014-03-17 10:35:00,63.17,63.19,63.12,63.13,7800.0,43.178,43.1916,43.1438,43.1506,7800.0
2014-03-17 10:40:00,63.13,63.13,62.97,62.97,12200.0,43.1506,43.1506,43.0413,43.0413,12200.0
2014-03-17 10:45:00,62.96,62.99,62.9,62.92,9900.0,43.0344,43.0549,42.9934,43.0071,9900.0
2014-03-17 10:50:00,62.92,63.0,62.84,62.86,13000.0,43.0071,43.0618,42.9524,42.9661,13000.0
2014-03-17 10:55:00,62.87,62.93,62.8,62.81,16100.0,42.9729,43.0139,42.9251,42.9319,16100.0
2014-03-17 11:00:00,62.81,62.91,62.8,62.88,16300.0,42.9319,43.0003,42.9251,42.9798,16300.0
2014-03-17 11:05:00,62.88,62.92,62.77,62.77,26200.0,42.9798,43.0071,42.9046,42.9046,26200.0
2014-03-17 11:10:00,62.78,62.82,62.76,62.76,9600.0,42.9114,42.9387,42.8977,42.8977,9600.0
2014-03-17 11:15:00,62.79,62.87,62.78,62.86,9900.0,42.9182,42.9729,42.9114,42.9661,9900.0
2014-03-17 11:20:00,62.87,62.87,62.69,62.71,9100.0,42.9729,42.9729,42.8499,42.8636,9100.0
2014-03-17 11:25:00,62.71,62.71,62.62,62.64,26500.0,42.8636,42.8636,42.802,42.8157,26500.0
2014-03-17 11:30:00,62.63,62.67,62.62,62.63,12900.0,42.8089,42.8362,42.802,42.8089,12900.0
2014-03-17 11:35:00,62.63,62.65,62.57,62.6,8500.0,42.8089,42.8225,42.7679,42.7884,8500.0
2014-03-17 11:40:00,62.58,62.62,62.54,62.62,10500.0,42.7747,42.802,42.7474,42.802,10500.0
2014-03-17 11:45:00,62.61,62.61,62.5,62.51,29500.0,42.7952,42.7952,42.72,42.7269,29500.0
2014-03-17 11:50:00,62.51,62.58,62.48,62.58,11700.0,42.7269,42.7747,42.7063,42.7747,11700.0
2014-03-17 11:55:00,62.58,62.63,62.56,62.59,9500.0,42.7747,42.8089,42.761,42.7815,9500.0
2014-03-17 12:00:00,62.6,62.64,62.58,62.61,7900.0,42.7884,42.8157,42.7747,42.7952,7900.0
2014-03-17 12:05:00,62.58,62.59,62.5,62.5,15000.0,42.7747,42.7815,42.72,42.72,15000.0
2014-03-17 12:10:00,62.51,62.51,62.46,62.51,15800.0,42.7269,42.7269,42.6927,42.7269,15800.0
2014-03-17 12:15:00,62.52,62.57,62.49,62.57,17200.0,42.7337,42.7679,42.7132,42.7679,17200.0
2014-03-17 12:20:00,62.57,62.62,62.57,62.62,6700.0,42.7679,42.802,42.7679,42.802,6700.0
2014-03-17 12:25:00,62.61,62.61,62.44,62.5,38400.0,42.7952,42.7952,42.679,42.72,38400.0
2014-03-17 12:30:00,62.5,62.52,62.46,62.46,6500.0,42.72,42.7337,42.6927,42.6927,6500.0
2014-03-17 12:35:00,62.44,62.48,62.43,62.48,8400.0,42.679,42.7063,42.6722,42.7063,8400.0
2014-03-17 12:40:00,62.47,62.53,62.47,62.5,9300.0,42.6995,42.7405,42.6995,42.72,9300.0
2014-03-17 12:45:00,62.5,62.5,62.48,62.5,4200.0,42.72,42.72,42.7063,42.72,4200.0
2014-03-17 12:50:00,62.51,62.54,62.47,62.48,7900.0,42.7269,42.7474,42.6995,42.7063,7900.0
2014-03-17 12:55:00,62.48,62.53,62.47,62.49,5700.0,42.7063,42.7405,42.6995,42.7132,5700.0
2014-03-17 13:00:00,62.5,62.52,62.49,62.49,5500.0,42.72,42.7337,42.7132,42.7132,5500.0
2014-03-17 13:05:00,62.5,62.51,62.44,62.46,10100.0,42.72,42.7269,42.679,42.6927,10100.0
2014-03-17 13:10:00,62.46,62.5,62.46,62.5,22600.0,42.6927,42.72,42.6927,42.72,22600.0
2014-03-17 13:15:00,62.5,62.5,62.46,62.49,9700.0,42.72,42.72,42.6927,42.7132,9700.0
2014-03-17 13:20:00,62.5,62.55,62.5,62.51,8200.0,42.72,42.7542,42.72,42.7269,8200.0
2014-03-17 13:25:00,62.52,62.52,62.49,62.52,7900.0,42.7337,42.7337,42.7132,42.7337,7900.0
2014-03-17 13:30:00,62.53,62.55,62.52,62.53,5300.0,42.7405,42.7542,42.7337,42.7405,5300.0
2014-03-17 13:35:00,62.54,62.63,62.54,62.62,10600.0,42.7474,42.8089,42.7474,42.802,10600.0
2014-03-17 13:40:00,62.63,62.68,62.62,62.67,9300.0,42.8089,42.843,42.802,42.8362,9300.0
2014-03-17 13:45:00,62.68,62.72,62.68,62.71,11000.0,42.843,42.8704,42.843,42.8636,11000.0
2014-03-17 13:50:00,62.7,62.72,62.68,62.68,9400.0,42.8567,42.8704,42.843,42.843,9400.0
2014-03-17 13:55:00,62.69,62.7,62.66,62.68,15100.0,42.8499,42.8567,42.8294,42.843,15100.0
2014-03-17 14:00:00,62.68,62.72,62.68,62.72,10200.0,42.843,42.8704,42.843,42.8704,10200.0
2014-03-17 14:05:00,62.72,62.77,62.71,62.76,21900.0,42.8704,42.9046,42.8636,42.8977,21900.0
2014-03-17 14:10:00,62.76,62.79,62.75,62.78,14300.0,42.8977,42.9182,42.8909,42.9114,14300.0
2014-03-17 14:15:00,62.79,62.82,62.69,62.74,41700.0,42.9182,42.9387,42.8499,42.8841,41700.0
2014-03-17 14:20:00,62.71,62.76,62.69,62.74,12000.0,42.8636,42.8977,42.8499,42.8841,12000.0
2014-03-17 14:25:00,62.76,62.85,62.75,62.84,16800.0,42.8977,42.9592,42.8909,42.9524,16800.0
2014-03-17 14:30:00,62.83,62.85,62.8,62.82,9600.0,42.9456,42.9592,42.9251,42.9387,9600.0
2014-03-17 14:35:00,62.81,62.84,62.8,62.81,8700.0,42.9319,42.9524,42.9251,42.9319,8700.0
2014-03-17 14:40:00,62.81,62.83,62.79,62.79,10400.0,42.9319,42.9456,42.9182,42.9182,10400.0
2014-03-17 14:45:00,62.81,62.85,62.81,62.85,12000.0,42.9319,42.9592,42.9319,42.9592,12000.0
2014-03-17 14:50:00,62.85,62.91,62.83,62.89,27000.0,42.9592,43.0003,42.9456,42.9866,27000.0
2014-03-17 14:55:00,62.89,62.92,62.87,62.88,18300.0,42.9866,43.0071,42.9729,42.9798,18300.0
2014-03-17 15:00:00,62.88,62.9,62.88,62.89,21700.0,42.9798,42.9934,42.9798,42.9866,21700.0
2014-03-17 15:05:00,62.9,62.97,62.9,62.97,23000.0,42.9934,43.0413,42.9934,43.0413,23000.0
2014-03-17 15:10:00,62.97,62.98,62.94,62.97,14600.0,43.0413,43.0481,43.0208,43.0413,14600.0
2014-03-17 15:15:00,62.97,62.98,62.89,62.9,16900.0,43.0413,43.0481,42.9866,42.9934,16900.0
2014-03-17 15:20:00,62.91,62.94,62.91,62.93,17700.0,43.0003,43.0208,43.0003,43.0139,17700.0
2014-03-17 15:25:00,62.93,62.93,62.85,62.9,22600.0,43.0139,43.0139,42.9592,42.9934,22600.0
2014-03-17 15:30:00,62.91,62.94,62.9,62.9,24900.0,43.0003,43.0208,42.9934,42.9934,24900.0
2014-03-17 15:35:00,62.9,62.94,62.88,62.94,20200.0,42.9934,43.0208,42.9798,43.0208,20200.0
2014-03-17 15:40:00,62.94,62.94,62.86,62.86,33000.0,43.0208,43.0208,42.9661,42.9661,33000.0
2014-03-17 15:45:00,62.86,62.88,62.82,62.86,48700.0,42.9661,42.9798,42.9387,42.9661,48700.0
2014-03-17 15:50:00,62.85,62.87,62.8,62.82,83700.0,42.9592,42.9729,42.9251,42.9387,83700.0
2014-03-17 15:55:00,62.81,62.84,62.78,62.8,131200.0,42.9319,42.9524,42.9114,42.9251,131200.0
2014-03-18 09:30:00,63.02,63.2,62.99,63.02,44700.0,43.0754,43.1985,43.0549,43.0754,44700.0
2014-03-18 09:35:00,63.0,63.18,62.97,63.1,23300.0,43.0618,43.1848,43.0413,43.1301,23300.0
2014-03-18 09:40:00,63.12,63.15,63.08,63.1,27600.0,43.1438,43.1643,43.1165,43.1301,27600.0
2014-03-18 09:45:00,63.1,63.23,63.07,63.23,21800.0,43.1301,43.219,43.1096,43.219,21800.0
2014-03-18 09:50:00,63.22,63.27,63.2,63.27,14300.0,43.2122,43.2463,43.1985,43.2463,14300.0
2014-03-18 09:55:00,63.28,63.34,63.27,63.33,9600.0,43.2532,43.2942,43.2463,43.2873,9600.0
2014-03-18 10:00:00,63.35,63.44,63.2,63.23,73500.0,43.301,43.3625,43.1985,43.219,73500.0
2014-03-18 10:05:00,63.25,63.25,63.17,63.18,17700.0,43.2327,43.2327,43.178,43.1848,17700.0
2014-03-18 10:10:00,63.18,63.29,63.14,63.26,27300.0,43.1848,43.26,43.1575,43.2395,27300.0
2014-03-18 10:15:00,63.28,63.49,63.28,63.48,16500.0,43.2532,43.3967,43.2532,43.3899,16500.0
2014-03-18 10:20:00,63.49,63.58,63.49,63.55,21200.0,43.3967,43.4582,43.3967,43.4377,21200.0
2014-03-18 10:25:00,63.59,63.64,63.57,63.58,20800.0,43.4651,43.4992,43.4514,43.4582,20800.0
2014-03-18 10:30:00,63.59,63.6,63.47,63.52,34600.0,43.4651,43.4719,43.383,43.4172,34600.0
2014-03-18 10:35:00,63.52,63.55,63.39,63.41,23500.0,43.4172,43.4377,43.3283,43.342,23500.0
2014-03-18 10:40:00,63.41,63.41,63.32,63.32,27400.0,43.342,43.342,43.2805,43.2805,27400.0
2014-03-18 10:45:00,63.33,63.35,63.27,63.27,30500.0,43.2873,43.301,43.2463,43.2463,30500.0
2014-03-18 10:50:00,63.27,63.28,63.25,63.25,22900.0,43.2463,43.2532,43.2327,43.2327,22900.0
2014-03-18 10:55:00,63.23,63.31,63.22,63.27,33900.0,43.219,43.2737,43.2122,43.2463,33900.0
2014-03-18 11:00:00,63.28,63.39,63.26,63.36,25000.0,43.2532,43.3283,43.2395,43.3078,25000.0
2014-03-18 11:05:00,63.37,63.38,63.29,63.3,18000.0,43.3147,43.3215,43.26,43.2668,18000.0
2014-03-18 11:10:00,63.31,63.35,63.28,63.33,11800.0,43.2737,43.301,43.2532,43.2873,11800.0
2014-03-18 11:15:00,63.35,63.43,63.35,63.41,15500.0,43.301,43.3557,43.301,43.342,15500.0
2014-03-18 11:20:00,63.41,63.54,63.38,63.53,27700.0,43.342,43.4309,43.3215,43.424,27700.0
2014-03-18 11:25:00,63.53,63.54,63.39,63.43,29900.0,43.424,43.4309,43.3283,43.3557,29900.0
2014-03-18 11:30:00,63.43,63.44,63.38,63.44,14300.0,43.3557,43.3625,43.3215,43.3625,14300.0
2014-03-18 11:35:00,63.44,63.46,63.33,63.36,30000.0,43.3625,43.3762,43.2873,43.3078,30000.0
2014-03-18 11:40:00,63.37,63.38,63.26,63.27,16700.0,43.3147,43.3215,43.2395,43.2463,16700.0
2014-03-18 11:45:00,63.29,63.36,63.28,63.33,11500.0,43.26,43.3078,43.2532,43.2873,11500.0
2014-03-18 11:50:00,63.34,63.37,63.32,63.37,9300.0,43.2942,43.3147,43.2805,43.3147,9300.0
2014-03-18 11:55:00,63.37,63.48,63.36,63.45,11900.0,43.3147,43.3899,43.3078,43.3694,11900.0
2014-03-18 12:00:00,63.45,63.46,63.44,63.45,7100.0,43.3694,43.3762,43.3625,43.3694,7100.0
2014-03-18 12:05:00,63.47,63.48,63.43,63.44,7000.0,43.383,43.3899,43.3557,43.3625,7000.0
2014-03-18 12:10:00,63.43,63.46,63.42,63.43,12700.0,43.3557,43.3762,43.3489,43.3557,12700.0
2014-03-18 12:15:00,63.44,63.45,63.38,63.4,60400.0,43.3625,43.3694,43.3215,43.3352,60400.0
2014-03-18 12:20:00,63.41,63.41,63.36,63.37,15100.0,43.342,43.342,43.3078,43.3147,15100.0
2014-03-18 12:25:00,63.39,63.39,63.34,63.35,15900.0,43.3283,43.3283,43.2942,43.301,15900.0
2014-03-18 12:30:00,63.35,63.39,63.35,63.37,31500.0,43.301,43.3283,43.301,43.3147,31500.0
2014-03-18 12:35:00,63.35,63.36,63.34,63.34,3900.0,43.301,43.3078,43.2942,43.2942,3900.0
2014-03-18 12:40:00,63.32,63.33,63.3,63.31,20500.0,43.2805,43.2873,43.2668,43.2737,20500.0
2014-03-18 12:45:00,63.31,63.38,63.3,63.38,10700.0,43.2737,43.3215,43.2668,43.3215,10700.0
2014-03-18 12:50:00,63.38,63.42,63.36,63.38,20200.0,43.3215,43.3489,43.3078,43.3215,20200.0
2014-03-18 12:55:00,63.38,63.4,63.34,63.4,19100.0,43.3215,43.3352,43.2942,43.3352,19100.0
2014-03-18 13:00:00,63.41,63.49,63.41,63.49,17800.0,43.342,43.3967,43.342,43.3967,17800.0
2014-03-18 13:05:00,63.48,63.55,63.48,63.54,17000.0,43.3899,43.4377,43.3899,43.4309,17000.0
2014-03-18 13:10:00,63.54,63.55,63.52,63.52,6700.0,43.4309,43.4377,43.4172,43.4172,6700.0
2014-03-18 13:15:00,63.54,63.54,63.51,63.53,6900.0,43.4309,43.4309,43.4104,43.424,6900.0
2014-03-18 13:20:00,63.54,63.58,63.53,63.57,8100.0,43.4309,43.4582,43.424,43.4514,8100.0
2014-03-18 13:25:00,63.56,63.59,63.56,63.58,36300.0,43.4445,43.4651,43.4445,43.4582,36300.0
2014-03-18 13:30:00,63.59,63.59,63.49,63.5,10700.0,43.4651,43.4651,43.3967,43.4035,10700.0
2014-03-18 13:35:00,63.5,63.54,63.49,63.52,4600.0,43.4035,43.4309,43.3967,43.4172,4600.0
2014-03-18 13:40:00,63.54,63.59,63.52,63.57,24000.0,43.4309,43.4651,43.4172,43.4514,24000.0
2014-03-18 13:45:00,63.56,63.58,63.55,63.55,7100.0,43.4445,43.4582,43.4377,43.4377,7100.0
2014-03-18 13:50:00,63.57,63.58,63.53,63.54,9700.0,43.4514,43.4582,43.424,43.4309,9700.0
2014-03-18 13:55:00,63.55,63.57,63.5,63.5,10900.0,43.4377,43.4514,43.4035,43.4035,10900.0
2014-03-18 14:00:00,63.53,63.54,63.5,63.5,10000.0,43.424,43.4309,43.4035,43.4035,10000.0
2014-03-18 14:05:00,63.51,63.54,63.5,63.51,10600.0,43.4104,43.4309,43.4035,43.4104,10600.0
2014-03-18 14:10:00,63.52,63.52,63.49,63.5,8600.0,43.4172,43.4172,43.3967,43.4035,8600.0
2014-03-18 14:15:00,63.5,63.51,63.46,63.47,9400.0,43.4035,43.4104,43.3762,43.383,9400.0
2014-03-18 14:20:00,63.45,63.52,63.44,63.52,10700.0,43.3694,43.4172,43.3625,43.4172,10700.0
2014-03-18 14:25:00,63.52,63.54,63.51,63.51,20900.0,43.4172,43.4309,43.4104,43.4104,20900.0
2014-03-18 14:30:00,63.51,63.54,63.5,63.53,9000.0,43.4104,43.4309,43.4035,43.424,9000.0
2014-03-18 14:35:00,63.53,63.54,63.51,63.51,4700.0,43.424,43.4309,43.4104,43.4104,4700.0
2014-03-18 14:40:00,63.52,63.52,63.49,63.51,16800.0,43.4172,43.4172,43.3967,43.4104,16800.0
2014-03-18 14:45:00,63.51,63.52,63.5,63.51,20200.0,43.4104,43.4172,43.4035,43.4104,20200.0
2014-03-18 14:50:00,63.51,63.56,63.49,63.56,17300.0,43.4104,43.4445,43.3967,43.4445,17300.0
2014-03-18 14:55:00,63.56,63.63,63.54,63.58,30900.0,43.4445,43.4924,43.4309,43.4582,30900.0
2014-03-18 15:00:00,63.58,63.6,63.53,63.54,22900.0,43.4582,43.4719,43.424,43.4309,22900.0
2014-03-18 15:05:00,63.54,63.58,63.54,63.58,8100.0,43.4309,43.4582,43.4309,43.4582,8100.0
2014-03-18 15:10:00,63.59,63.61,63.58,63.6,11900.0,43.4651,43.4787,43.4582,43.4719,11900.0
2014-03-18 15:15:00,63.6,63.6,63.51,63.51,18600.0,43.4719,43.4719,43.4104,43.4104,18600.0
2014-03-18 15:20:00,63.52,63.53,63.47,63.49,22600.0,43.4172,43.424,43.383,43.3967,22600.0
2014-03-18 15:25:00,63.48,63.49,63.43,63.46,17000.0,43.3899,43.3967,43.3557,43.3762,17000.0
2014-03-18 15:30:00,63.47,63.49,63.45,63.49,19500.0,43.383,43.3967,43.3694,43.3967,19500.0
2014-03-18 15:35:00,63.48,63.52,63.48,63.51,49200.0,43.3899,43.4172,43.3899,43.4104,49200.0
2014-03-18 15:40:00,63.5,63.53,63.49,63.53,54700.0,43.4035,43.424,43.3967,43.424,54700.0
2014-03-18 15:45:00,63.52,63.52,63.49,63.51,54300.0,43.4172,43.4172,43.3967,43.4104,54300.0
2014-03-18 15:50:00,63.52,63.53,63.47,63.48,83000.0,43.4172,43.424,43.383,43.3899,83000.0
2014-03-18 15:55:00,63.47,63.53,63.47,63.5,156800.0,43.383,43.424,43.383,43.4035,156800.0
2014-03-19 09:30:00,63.44,63.74,63.44,63.46,29700.0,43.3625,43.5676,43.3625,43.3762,29700.0
2014-03-19 09:35:00,63.48,63.51,63.12,63.51,45000.0,43.3899,43.4104,43.1438,43.4104,45000.0
2014-03-19 09:40:00,63.53,63.58,63.47,63.47,21400.0,43.424,43.4582,43.383,43.383,21400.0
2014-03-19 09:45:00,63.47,63.47,63.31,63.42,18200.0,43.383,43.383,43.2737,43.3489,18200.0
2014-03-19 09:50:00,63.42,63.61,63.42,63.61,22700.0,43.3489,43.4787,43.3489,43.4787,22700.0
2014-03-19 09:55:00,63.6,63.78,63.6,63.7,56900.0,43.4719,43.5949,43.4719,43.5402,56900.0
2014-03-19 10:00:00,63.7,63.74,63.54,63.57,54400.0,43.5402,43.5676,43.4309,43.4514,54400.0
2014-03-19 10:05:00,63.56,63.57,63.47,63.47,30700.0,43.4445,43.4514,43.383,43.383,30700.0
2014-03-19 10:10:00,63.48,63.7,63.48,63.67,19100.0,43.3899,43.5402,43.3899,43.5197,19100.0
2014-03-19 10:15:00,63.67,63.7,63.56,63.59,27700.0,43.5197,43.5402,43.4445,43.4651,27700.0
2014-03-19 10:20:00,63.59,63.62,63.55,63.55,14400.0,43.4651,43.4856,43.4377,43.4377,14400.0
2014-03-19 10:25:00,63.56,63.64,63.56,63.6,8500.0,43.4445,43.4992,43.4445,43.4719,8500.0
2014-03-19 10:30:00,63.6,63.64,63.6,63.64,9500.0,43.4719,43.4992,43.4719,43.4992,9500.0
2014-03-19 10:35:00,63.66,63.66,63.57,63.6,14700.0,43.5129,43.5129,43.4514,43.4719,14700.0
2014-03-19 10:40:00,63.6,63.7,63.58,63.7,26000.0,43.4719,43.5402,43.4582,43.5402,26000.0
2014-03-19 10:45:00,63.71,63.77,63.7,63.77,14200.0,43.5471,43.5881,43.5402,43.5881,14200.0
2014-03-19 10:50:00,63.77,63.79,63.71,63.73,22900.0,43.5881,43.6018,43.5471,43.5607,22900.0
2014-03-19 10:55:00,63.74,63.75,63.63,63.63,25400.0,43.5676,43.5744,43.4924,43.4924,25400.0
2014-03-19 11:00:00,63.63,63.72,63.6,63.72,20400.0,43.4924,43.5539,43.4719,43.5539,20400.0
2014-03-19 11:05:00,63.72,63.77,63.71,63.72,16200.0,43.5539,43.5881,43.5471,43.5539,16200.0
2014-03-19 11:10:00,63.71,63.75,63.67,63.75,7700.0,43.5471,43.5744,43.5197,43.5744,7700.0
2014-03-19 11:15:00,63.74,63.78,63.74,63.74,16000.0,43.5676,43.5949,43.5676,43.5676,16000.0
2014-03-19 11:20:00,63.73,63.79,63.71,63.76,7900.0,43.5607,43.6018,43.5471,43.5813,7900.0
2014-03-19 11:25:00,63.77,63.78,63.74,63.74,19300.0,43.5881,43.5949,43.5676,43.5676,19300.0
2014-03-19 11:30:00,63.74,63.75,63.7,63.7,13900.0,43.5676,43.5744,43.5402,43.5402,13900.0
2014-03-19 11:35:00,63.69,63.69,63.61,63.64,20700.0,43.5334,43.5334,43.4787,43.4992,20700.0
2014-03-19 11:40:00,63.64,63.65,63.52,63.53,19600.0,43.4992,43.5061,43.4172,43.424,19600.0
2014-03-19 11:45:00,63.53,63.53,63.44,63.5,19000.0,43.424,43.424,43.3625,43.4035,19000.0
2014-03-19 11:50:00,63.5,63.5,63.46,63.47,14500.0,43.4035,43.4035,43.3762,43.383,14500.0
2014-03-19 11:55:00,63.47,63.52,63.47,63.52,7200.0,43.383,43.4172,43.383,43.4172,7200.0
2014-03-19 12:00:00,63.52,63.55,63.5,63.53,17300.0,43.4172,43.4377,43.4035,43.424,17300.0
2014-03-19 12:05:00,63.52,63.55,63.5,63.51,13200.0,43.4172,43.4377,43.4035,43.4104,13200.0
2014-03-19 12:10:00,63.5,63.51,63.46,63.46,26500.0,43.4035,43.4104,43.3762,43.3762,26500.0
2014-03-19 12:15:00,63.46,63.53,63.45,63.53,10300.0,43.3762,43.424,43.3694,43.424,10300.0
2014-03-19 12:20:00,63.53,63.59,63.53,63.58,11700.0,43.424,43.4651,43.424,43.4582,11700.0
2014-03-19 12:25:00,63.58,63.7,63.58,63.69,14000.0,43.4582,43.5402,43.4582,43.5334,14000.0
2014-03-19 12:30:00,63.67,63.73,63.66,63.73,16000.0,43.5197,43.5607,43.5129,43.5607,16000.0
2014-03-19 12:35:00,63.73,63.78,63.66,63.73,36300.0,43.5607,43.5949,43.5129,43.5607,36300.0
2014-03-19 12:40:00,63.73,63.77,63.73,63.76,11500.0,43.5607,43.5881,43.5607,43.5813,11500.0
2014-03-19 12:45:00,63.77,63.79,63.75,63.78,22200.0,43.5881,43.6018,43.5744,43.5949,22200.0
2014-03-19 12:50:00,63.78,63.86,63.78,63.83,36000.0,43.5949,43.6496,43.5949,43.6291,36000.0
2014-03-19 12:55:00,63.84,63.88,63.84,63.86,11800.0,43.6359,43.6633,43.6359,43.6496,11800.0
2014-03-19 13:00:00,63.84,63.86,63.84,63.86,22900.0,43.6359,43.6496,43.6359,43.6496,22900.0
2014-03-19 13:05:00,63.86,63.86,63.84,63.84,10500.0,43.6496,43.6496,43.6359,43.6359,10500.0
2014-03-19 13:10:00,63.85,63.85,63.81,63.83,19200.0,43.6428,43.6428,43.6154,43.6291,19200.0
2014-03-19 13:15:00,63.82,63.83,63.8,63.82,10900.0,43.6223,43.6291,43.6086,43.6223,10900.0
2014-03-19 13:20:00,63.82,63.83,63.8,63.82,11900.0,43.6223,43.6291,43.6086,43.6223,11900.0
2014-03-19 13:25:00,63.82,63.87,63.82,63.87,8000.0,43.6223,43.6564,43.6223,43.6564,8000.0
2014-03-19 13:30:00,63.87,63.88,63.86,63.88,6400.0,43.6564,43.6633,43.6496,43.6633,6400.0
2014-03-19 13:35:00,63.87,63.88,63.84,63.86,17200.0,43.6564,43.6633,43.6359,43.6496,17200.0
2014-03-19 13:40:00,63.85,63.86,63.8,63.81,106600.0,43.6428,43.6496,43.6086,43.6154,106600.0
2014-03-19 13:45:00,63.8,63.83,63.78,63.78,16700.0,43.6086,43.6291,43.5949,43.5949,16700.0
2014-03-19 13:50:00,63.78,63.78,63.77,63.77,12400.0,43.5949,43.5949,43.5881,43.5881,12400.0
2014-03-19 13:55:00,63.78,63.85,63.77,63.82,12800.0,43.5949,43.6428,43.5881,43.6223,12800.0
2014-03-19 14:00:00,63.83,63.83,63.56,63.63,69500.0,43.6291,43.6291,43.4445,43.4924,69500.0
2014-03-19 14:05:00,63.64,63.68,63.46,63.61,39300.0,43.4992,43.5266,43.3762,43.4787,39300.0
2014-03-19 14:10:00,63.62,63.68,63.57,63.66,87500.0,43.4856,43.5266,43.4514,43.5129,87500.0
2014-03-19 14:15:00,63.66,63.74,63.6,63.67,27700.0,43.5129,43.5676,43.4719,43.5197,27700.0
2014-03-19 14:20:00,63.66,63.73,63.65,63.69,31500.0,43.5129,43.5607,43.5061,43.5334,31500.0
2014-03-19 14:25:00,63.69,63.73,63.64,63.66,42900.0,43.5334,43.5607,43.4992,43.5129,42900.0
2014-03-19 14:30:00,63.66,63.83,63.66,63.75,52200.0,43.5129,43.6291,43.5129,43.5744,52200.0
2014-03-19 14:35:00,63.74,63.78,63.67,63.68,24500.0,43.5676,43.5949,43.5197,43.5266,24500.0
2014-03-19 14:40:00,63.7,63.73,63.62,63.72,28500.0,43.5402,43.5607,43.4856,43.5539,28500.0
2014-03-19 14:45:00,63.73,63.74,63.68,63.71,25700.0,43.5607,43.5676,43.5266,43.5471,25700.0
2014-03-19 14:50:00,63.72,63.74,63.63,63.68,25400.0,43.5539,43.5676,43.4924,43.5266,25400.0
2014-03-19 14:55:00,63.68,63.73,63.66,63.66,22100.0,43.5266,43.5607,43.5129,43.5129,22100.0
2014-03-19 15:00:00,63.66,63.7,63.58,63.58,25600.0,43.5129,43.5402,43.4582,43.4582,25600.0
2014-03-19 15:05:00,63.56,63.56,63.29,63.29,34700.0,43.4445,43.4445,43.26,43.26,34700.0
2014-03-19 15:10:00,63.27,63.31,63.1,63.31,43700.0,43.2463,43.2737,43.1301,43.2737,43700.0
2014-03-19 15:15:00,63.28,63.33,63.21,63.33,26500.0,43.2532,43.2873,43.2053,43.2873,26500.0
2014-03-19 15:20:00,63.32,63.39,63.29,63.33,25500.0,43.2805,43.3283,43.26,43.2873,25500.0
2014-03-19 15:25:00,63.33,63.43,63.33,63.39,27300.0,43.2873,43.3557,43.2873,43.3283,27300.0
2014-03-19 15:30:00,63.39,63.45,63.33,63.45,43000.0,43.3283,43.3694,43.2873,43.3694,43000.0
2014-03-19 15:35:00,63.46,63.5,63.35,63.41,49700.0,43.3762,43.4035,43.301,43.342,49700.0
2014-03-19 15:40:00,63.42,63.55,63.4,63.53,48800.0,43.3489,43.4377,43.3352,43.424,48800.0
2014-03-19 15:45:00,63.53,63.55,63.49,63.51,55700.0,43.424,43.4377,43.3967,43.4104,55700.0
2014-03-19 15:50:00,63.51,63.51,63.4,63.43,68700.0,43.4104,43.4104,43.3352,43.3557,68700.0
2014-03-19 15:55:00,63.44,63.51,63.39,63.44,130600.0,43.3625,43.4104,43.3283,43.3625,130600.0
2014-03-20 09:30:00,62.97,63.22,62.94,63.04,42800.0,43.0413,43.2122,43.0208,43.0891,42800.0
2014-03-20 09:35:00,63.0,63.0,62.82,62.9,23700.0,43.0618,43.0618,42.9387,42.9934,23700.0
2014-03-20 09:40:00,62.93,62.95,62.85,62.94,17100.0,43.0139,43.0276,42.9592,43.0208,17100.0
2014-03-20 09:45:00,62.92,62.99,62.77,62.8,47000.0,43.0071,43.0549,42.9046,42.9251,47000.0
2014-03-20 09:50:00,62.8,63.01,62.72,62.96,47800.0,42.9251,43.0686,42.8704,43.0344,47800.0
2014-03-20 09:55:00,63.01,63.05,62.98,63.01,14500.0,43.0686,43.096,43.0481,43.0686,14500.0
2014-03-20 10:00:00,63.02,63.21,62.94,63.16,23900.0,43.0754,43.2053,43.0208,43.1711,23900.0
2014-03-20 10:05:00,63.18,63.36,63.12,63.35,21100.0,43.1848,43.3078,43.1438,43.301,21100.0
2014-03-20 10:10:00,63.32,63.39,63.29,63.35,12300.0,43.2805,43.3283,43.26,43.301,12300.0
2014-03-20 10:15:00,63.33,63.42,63.33,63.42,23200.0,43.2873,43.3489,43.2873,43.3489,23200.0
2014-03-20 10:20:00,63.4,63.43,63.28,63.28,28800.0,43.3352,43.3557,43.2532,43.2532,28800.0
2014-03-20 10:25:00,63.29,63.38,63.26,63.35,16100.0,43.26,43.3215,43.2395,43.301,16100.0
2014-03-20 10:30:00,63.35,63.37,63.22,63.23,44100.0,43.301,43.3147,43.2122,43.219,44100.0
2014-03-20 10:35:00,63.22,63.27,63.18,63.19,22000.0,43.2122,43.2463,43.1848,43.1916,22000.0
2014-03-20 10:40:00,63.2,63.27,63.2,63.21,14800.0,43.1985,43.2463,43.1985,43.2053,14800.0
2014-03-20 10:45:00,63.2,63.26,63.15,63.21,31700.0,43.1985,43.2395,43.1643,43.2053,31700.0
2014-03-20 10:50:00,63.2,63.28,63.2,63.21,20000.0,43.1985,43.2532,43.1985,43.2053,20000.0
2014-03-20 10:55:00,63.2,63.2,63.12,63.14,43000.0,43.1985,43.1985,43.1438,43.1575,43000.0
2014-03-20 11:00:00,63.14,63.18,63.12,63.18,19800.0,43.1575,43.1848,43.1438,43.1848,19800.0
2014-03-20 11:05:00,63.2,63.21,63.17,63.19,15400.0,43.1985,43.2053,43.178,43.1916,15400.0
2014-03-20 11:10:00,63.19,63.19,63.09,63.09,16000.0,43.1916,43.1916,43.1233,43.1233,16000.0
2014-03-20 11:15:00,63.09,63.09,63.06,63.07,12000.0,43.1233,43.1233,43.1028,43.1096,12000.0
2014-03-20 11:20:00,63.07,63.07,63.04,63.04,17200.0,43.1096,43.1096,43.0891,43.0891,17200.0
2014-03-20 11:25:00,63.04,63.16,63.03,63.15,24300.0,43.0891,43.1711,43.0823,43.1643,24300.0
2014-03-20 11:30:00,63.14,63.22,63.12,63.19,20800.0,43.1575,43.2122,43.1438,43.1916,20800.0
2014-03-20 11:35:00,63.21,63.21,63.16,63.18,18400.0,43.2053,43.2053,43.1711,43.1848,18400.0
2014-03-20 11:40:00,63.18,63.28,63.18,63.28,12300.0,43.1848,43.2532,43.1848,43.2532,12300.0
2014-03-20 11:45:00,63.27,63.4,63.26,63.35,29900.0,43.2463,43.3352,43.2395,43.301,29900.0
2014-03-20 11:50:00,63.35,63.39,63.34,63.39,13400.0,43.301,43.3283,43.2942,43.3283,13400.0
2014-03-20 11:55:00,63.39,63.5,63.38,63.48,25100.0,43.3283,43.4035,43.3215,43.3899,25100.0
2014-03-20 12:00:00,63.48,63.48,63.35,63.35,10800.0,43.3899,43.3899,43.301,43.301,10800.0
2014-03-20 12:05:00,63.34,63.37,63.31,63.31,8500.0,43.2942,43.3147,43.2737,43.2737,8500.0
2014-03-20 12:10:00,63.31,63.33,63.27,63.3,19300.0,43.2737,43.2873,43.2463,43.2668,19300.0
2014-03-20 12:15:00,63.32,63.39,63.3,63.37,22600.0,43.2805,43.3283,43.2668,43.3147,22600.0
2014-03-20 12:20:00,63.39,63.56,63.37,63.52,18300.0,43.3283,43.4445,43.3147,43.4172,18300.0
2014-03-20 12:25:00,63.54,63.54,63.43,63.46,10400.0,43.4309,43.4309,43.3557,43.3762,10400.0
2014-03-20 12:30:00,63.47,63.5,63.42,63.45,10600.0,43.383,43.4035,43.3489,43.3694,10600.0
2014-03-20 12:35:00,63.43,63.46,63.37,63.37,14900.0,43.3557,43.3762,43.3147,43.3147,14900.0
2014-03-20 12:40:00,63.37,63.41,63.33,63.36,16000.0,43.3147,43.342,43.2873,43.3078,16000.0
2014-03-20 12:45:00,63.36,63.41,63.36,63.36,15500.0,43.3078,43.342,43.3078,43.3078,15500.0
2014-03-20 12:50:00,63.36,63.38,63.29,63.29,20100.0,43.3078,43.3215,43.26,43.26,20100.0
2014-03-20 12:55:00,63.29,63.4,63.29,63.4,21000.0,43.26,43.3352,43.26,43.3352,21000.0
2014-03-20 13:00:00,63.4,63.48,63.4,63.41,16100.0,43.3352,43.3899,43.3352,43.342,16100.0
2014-03-20 13:05:00,63.42,63.44,63.39,63.42,12600.0,43.3489,43.3625,43.3283,43.3489,12600.0
2014-03-20 13:10:00,63.43,63.46,63.42,63.43,18000.0,43.3557,43.3762,43.3489,43.3557,18000.0
2014-03-20 13:15:00,63.44,63.47,63.41,63.42,16600.0,43.3625,43.383,43.342,43.3489,16600.0
2014-03-20 13:20:00,63.43,63.45,63.41,63.43,19400.0,43.3557,43.3694,43.342,43.3557,19400.0
2014-03-20 13:25:00,63.41,63.47,63.39,63.46,23700.0,43.342,43.383,43.3283,43.3762,23700.0
2014-03-20 13:30:00,63.47,63.54,63.46,63.52,17800.0,43.383,43.4309,43.3762,43.4172,17800.0
2014-03-20 13:35:00,63.51,63.55,63.47,63.48,20600.0,43.4104,43.4377,43.383,43.3899,20600.0
2014-03-20 13:40:00,63.49,63.5,63.48,63.49,4300.0,43.3967,43.4035,43.3899,43.3967,4300.0
2014-03-20 13:45:00,63.49,63.5,63.42,63.45,21900.0,43.3967,43.4035,43.3489,43.3694,21900.0
2014-03-20 13:50:00,63.45,63.45,63.37,63.38,28100.0,43.3694,43.3694,43.3147,43.3215,28100.0
2014-03-20 13:55:00,63.38,63.39,63.32,63.35,25600.0,43.3215,43.3283,43.2805,43.301,25600.0
2014-03-20 14:00:00,63.35,63.38,63.33,63.36,15600.0,43.301,43.3215,43.2873,43.3078,15600.0
2014-03-20 14:05:00,63.38,63.39,63.3,63.35,20500.0,43.3215,43.3283,43.2668,43.301,20500.0
2014-03-20 14:10:00,63.34,63.39,63.33,63.36,15900.0,43.2942,43.3283,43.2873,43.3078,15900.0
2014-03-20 14:15:00,63.36,63.39,63.3,63.37,21300.0,43.3078,43.3283,43.2668,43.3147,21300.0
2014-03-20 14:20:00,63.37,63.51,63.36,63.46,24900.0,43.3147,43.4104,43.3078,43.3762,24900.0
2014-03-20 14:25:00,63.47,63.49,63.38,63.43,42800.0,43.383,43.3967,43.3215,43.3557,42800.0
2014-03-20 14:30:00,63.43,63.46,63.4,63.41,48800.0,43.3557,43.3762,43.3352,43.342,48800.0
2014-03-20 14:35:00,63.41,63.42,63.36,63.41,38300.0,43.342,43.3489,43.3078,43.342,38300.0
2014-03-20 14:40:00,63.42,63.47,63.42,63.44,20300.0,43.3489,43.383,43.3489,43.3625,20300.0
2014-03-20 14:45:00,63.45,63.51,63.44,63.51,25000.0,43.3694,43.4104,43.3625,43.4104,25000.0
2014-03-20 14:50:00,63.51,63.51,63.49,63.5,65500.0,43.4104,43.4104,43.3967,43.4035,65500.0
2014-03-20 14:55:00,63.51,63.52,63.49,63.51,28100.0,43.4104,43.4172,43.3967,43.4104,28100.0
2014-03-20 15:00:00,63.51,63.51,63.46,63.46,76500.0,43.4104,43.4104,43.3762,43.3762,76500.0
2014-03-20 15:05:00,63.47,63.47,63.39,63.44,68300.0,43.383,43.383,43.3283,43.3625,68300.0
2014-03-20 15:10:00,63.45,63.46,63.4,63.43,27100.0,43.3694,43.3762,43.3352,43.3557,27100.0
2014-03-20 15:15:00,63.44,63.49,63.43,63.48,19300.0,43.3625,43.3967,43.3557,43.3899,19300.0
2014-03-20 15:20:00,63.47,63.5,63.44,63.46,21800.0,43.383,43.4035,43.3625,43.3762,21800.0
2014-03-20 15:25:00,63.46,63.47,63.39,63.4,22500.0,43.3762,43.383,43.3283,43.3352,22500.0
2014-03-20 15:30:00,63.4,63.49,63.4,63.41,39000.0,43.3352,43.3967,43.3352,43.342,39000.0
2014-03-20 15:35:00,63.42,63.42,63.38,63.39,32600.0,43.3489,43.3489,43.3215,43.3283,32600.0
2014-03-20 15:40:00,63.39,63.43,63.38,63.42,27400.0,43.3283,43.3557,43.3215,43.3489,27400.0
2014-03-20 15:45:00,63.42,63.45,63.4,63.45,44300.0,43.3489,43.3694,43.3352,43.3694,44300.0
2014-03-20 15:50:00,63.45,63.46,63.39,63.4,61800.0,43.3694,43.3762,43.3283,43.3352,61800.0
2014-03-20 15:55:00,63.4,63.4,63.23,63.27,509800.0,43.3352,43.3352,43.219,43.2463,509800.0
2014-03-21 09:30:00,63.82,64.35,63.39,63.93,467900.0,43.6223,43.9845,43.3283,43.6974,467900.0
2014-03-21 09:35:00,63.93,63.99,63.83,63.88,64900.0,43.6974,43.7385,43.6291,43.6633,64900.0
2014-03-21 09:40:00,63.87,63.95,63.84,63.91,54200.0,43.6564,43.7111,43.6359,43.6838,54200.0
2014-03-21 09:45:00,63.89,63.94,63.86,63.88,22800.0,43.6701,43.7043,43.6496,43.6633,22800.0
2014-03-21 09:50:00,63.89,63.9,63.87,63.88,17500.0,43.6701,43.6769,43.6564,43.6633,17500.0
2014-03-21 09:55:00,63.9,63.92,63.84,63.84,27000.0,43.6769,43.6906,43.6359,43.6359,27000.0
2014-03-21 10:00:00,63.85,63.89,63.78,63.88,22100.0,43.6428,43.6701,43.5949,43.6633,22100.0
2014-03-21 10:05:00,63.9,63.93,63.79,63.79,22200.0,43.6769,43.6974,43.6018,43.6018,22200.0
2014-03-21 10:10:00,63.8,63.9,63.78,63.88,15100.0,43.6086,43.6769,43.5949,43.6633,15100.0
2014-03-21 10:15:00,63.85,63.89,63.78,63.87,18300.0,43.6428,43.6701,43.5949,43.6564,18300.0
2014-03-21 10:20:00,63.87,63.89,63.77,63.77,27800.0,43.6564,43.6701,43.5881,43.5881,27800.0
2014-03-21 10:25:00,63.8,63.81,63.72,63.81,19400.0,43.6086,43.6154,43.5539,43.6154,19400.0
2014-03-21 10:30:00,63.8,63.85,63.74,63.82,21800.0,43.6086,43.6428,43.5676,43.6223,21800.0
2014-03-21 10:35:00,63.82,63.85,63.79,63.82,19400.0,43.6223,43.6428,43.6018,43.6223,19400.0
2014-03-21 10:40:00,63.82,63.87,63.8,63.85,13600.0,43.6223,43.6564,43.6086,43.6428,13600.0
2014-03-21 10:45:00,63.85,63.89,63.81,63.85,18400.0,43.6428,43.6701,43.6154,43.6428,18400.0
2014-03-21 10:50:00,63.86,63.9,63.84,63.88,17100.0,43.6496,43.6769,43.6359,43.6633,17100.0
2014-03-21 10:55:00,63.89,63.89,63.76,63.79,42500.0,43.6701,43.6701,43.5813,43.6018,42500.0
2014-03-21 11:00:00,63.8,63.91,63.78,63.9,23600.0,43.6086,43.6838,43.5949,43.6769,23600.0
2014-03-21 11:05:00,63.9,63.91,63.84,63.85,19400.0,43.6769,43.6838,43.6359,43.6428,19400.0
2014-03-21 11:10:00,63.85,63.87,63.82,63.82,12900.0,43.6428,43.6564,43.6223,43.6223,12900.0
2014-03-21 11:15:00,63.82,63.83,63.72,63.81,27700.0,43.6223,43.6291,43.5539,43.6154,27700.0
2014-03-21 11:20:00,63.81,63.9,63.8,63.9,12000.0,43.6154,43.6769,43.6086,43.6769,12000.0
2014-03-21 11:25:00,63.92,63.94,63.84,63.92,35700.0,43.6906,43.7043,43.6359,43.6906,35700.0
2014-03-21 11:30:00,63.93,64.01,63.93,63.98,39300.0,43.6974,43.7521,43.6974,43.7316,39300.0
2014-03-21 11:35:00,63.99,64.0,63.94,63.95,21300.0,43.7385,43.7453,43.7043,43.7111,21300.0
2014-03-21 11:40:00,63.95,63.95,63.89,63.91,21200.0,43.7111,43.7111,43.6701,43.6838,21200.0
2014-03-21 11:45:00,63.91,63.99,63.9,63.99,19300.0,43.6838,43.7385,43.6769,43.7385,19300.0
2014-03-21 11:50:00,63.98,64.0,63.92,63.95,29800.0,43.7316,43.7453,43.6906,43.7111,29800.0
2014-03-21 11:55:00,63.95,63.95,63.85,63.86,22500.0,43.7111,43.7111,43.6428,43.6496,22500.0
2014-03-21 12:00:00,63.86,63.91,63.86,63.9,17000.0,43.6496,43.6838,43.6496,43.6769,17000.0
2014-03-21 12:05:00,63.9,63.91,63.88,63.89,22200.0,43.6769,43.6838,43.6633,43.6701,22200.0
2014-03-21 12:10:00,63.89,63.89,63.85,63.86,10400.0,43.6701,43.6701,43.6428,43.6496,10400.0
2014-03-21 12:15:00,63.85,63.85,63.77,63.78,21400.0,43.6428,43.6428,43.5881,43.5949,21400.0
2014-03-21 12:20:00,63.79,63.88,63.74,63.88,29100.0,43.6018,43.6633,43.5676,43.6633,29100.0
2014-03-21 12:25:00,63.89,63.92,63.86,63.9,23700.0,43.6701,43.6906,43.6496,43.6769,23700.0
2014-03-21 12:30:00,63.91,64.01,63.86,63.99,46000.0,43.6838,43.7521,43.6496,43.7385,46000.0
2014-03-21 12:35:00,63.98,64.05,63.95,64.05,15200.0,43.7316,43.7795,43.7111,43.7795,15200.0
2014-03-21 12:40:00,64.05,64.11,64.03,64.07,19500.0,43.7795,43.8205,43.7658,43.7931,19500.0
2014-03-21 12:45:00,64.06,64.06,63.99,64.02,39600.0,43.7863,43.7863,43.7385,43.759,39600.0
2014-03-21 12:50:00,64.01,64.05,64.0,64.05,13100.0,43.7521,43.7795,43.7453,43.7795,13100.0
2014-03-21 12:55:00,64.07,64.1,64.06,64.1,11700.0,43.7931,43.8136,43.7863,43.8136,11700.0
2014-03-21 13:00:00,64.09,64.14,64.09,64.14,15400.0,43.8068,43.841,43.8068,43.841,15400.0
2014-03-21 13:05:00,64.13,64.19,64.13,64.19,15300.0,43.8342,43.8752,43.8342,43.8752,15300.0
2014-03-21 13:10:00,64.17,64.17,64.09,64.12,12100.0,43.8615,43.8615,43.8068,43.8273,12100.0
2014-03-21 13:15:00,64.12,64.18,64.09,64.17,12100.0,43.8273,43.8683,43.8068,43.8615,12100.0
2014-03-21 13:20:00,64.17,64.18,64.09,64.11,10100.0,43.8615,43.8683,43.8068,43.8205,10100.0
2014-03-21 13:25:00,64.1,64.1,64.03,64.05,10700.0,43.8136,43.8136,43.7658,43.7795,10700.0
2014-03-21 13:30:00,64.05,64.08,63.99,64.07,10300.0,43.7795,43.8,43.7385,43.7931,10300.0
2014-03-21 13:35:00,64.07,64.09,64.04,64.07,25400.0,43.7931,43.8068,43.7726,43.7931,25400.0
2014-03-21 13:40:00,64.07,64.12,64.03,64.03,10100.0,43.7931,43.8273,43.7658,43.7658,10100.0
2014-03-21 13:45:00,64.03,64.08,64.01,64.08,9900.0,43.7658,43.8,43.7521,43.8,9900.0
2014-03-21 13:50:00,64.07,64.16,64.07,64.14,17400.0,43.7931,43.8547,43.7931,43.841,17400.0
2014-03-21 13:55:00,64.15,64.17,64.12,64.16,31600.0,43.8478,43.8615,43.8273,43.8547,31600.0
2014-03-21 14:00:00,64.16,64.2,64.15,64.18,15900.0,43.8547,43.882,43.8478,43.8683,15900.0
2014-03-21 14:05:00,64.19,64.26,64.19,64.23,26600.0,43.8752,43.923,43.8752,43.9025,26600.0
2014-03-21 14:10:00,64.23,64.23,64.18,64.19,10200.0,43.9025,43.9025,43.8683,43.8752,10200.0
2014-03-21 14:15:00,64.17,64.23,64.15,64.15,14500.0,43.8615,43.9025,43.8478,43.8478,14500.0
2014-03-21 14:20:00,64.14,64.17,64.08,64.08,23700.0,43.841,43.8615,43.8,43.8,23700.0
2014-03-21 14:25:00,64.07,64.09,64.04,64.05,9700.0,43.7931,43.8068,43.7726,43.7795,9700.0
2014-03-21 14:30:00,64.05,64.05,63.93,63.98,29200.0,43.7795,43.7795,43.6974,43.7316,29200.0
2014-03-21 14:35:00,63.98,64.15,63.97,64.12,18100.0,43.7316,43.8478,43.7248,43.8273,18100.0
2014-03-21 14:40:00,64.12,64.18,64.1,64.18,22600.0,43.8273,43.8683,43.8136,43.8683,22600.0
2014-03-21 14:45:00,64.16,64.19,64.14,64.17,21100.0,43.8547,43.8752,43.841,43.8615,21100.0
2014-03-21 14:50:00,64.16,64.17,64.1,64.11,38200.0,43.8547,43.8615,43.8136,43.8205,38200.0
2014-03-21 14:55:00,64.1,64.14,64.08,64.11,15500.0,43.8136,43.841,43.8,43.8205,15500.0
2014-03-21 15:00:00,64.1,64.13,64.05,64.07,22700.0,43.8136,43.8342,43.7795,43.7931,22700.0
2014-03-21 15:05:00,64.06,64.1,64.04,64.09,22100.0,43.7863,43.8136,43.7726,43.8068,22100.0
2014-03-21 15:10:00,64.09,64.14,64.09,64.12,19100.0,43.8068,43.841,43.8068,43.8273,19100.0
2014-03-21 15:15:00,64.11,64.13,64.08,64.09,21500.0,43.8205,43.8342,43.8,43.8068,21500.0
2014-03-21 15:20:00,64.1,64.14,64.06,64.13,24600.0,43.8136,43.841,43.7863,43.8342,24600.0
2014-03-21 15:25:00,64.12,64.22,64.12,64.22,50100.0,43.8273,43.8957,43.8273,43.8957,50100.0
2014-03-21 15:30:00,64.22,64.22,64.1,64.11,34300.0,43.8957,43.8957,43.8136,43.8205,34300.0
2014-03-21 15:35:00,64.1,64.12,64.07,64.07,36500.0,43.8136,43.8273,43.7931,43.7931,36500.0
2014-03-21 15:40:00,64.07,64.1,64.01,64.09,86300.0,43.7931,43.8136,43.7521,43.8068,86300.0
2014-03-21 15:45:00,64.09,64.09,63.95,63.98,79900.0,43.8068,43.8068,43.7111,43.7316,79900.0
2014-03-21 15:50:00,63.98,64.09,63.98,64.08,100100.0,43.7316,43.8068,43.7316,43.8,100100.0
2014-03-21 15:55:00,64.07,64.12,64.06,64.09,178000.0,43.7931,43.8273,43.7863,43.8068,178000.0
2014-03-24 09:30:00,64.41,64.57,64.24,64.51,59400.0,44.0255,44.1349,43.9093,44.0939,59400.0
2014-03-24 09:35:00,64.5,64.68,64.29,64.67,27300.0,44.0871,44.2101,43.9435,44.2033,27300.0
2014-03-24 09:40:00,64.66,64.66,64.52,64.52,13600.0,44.1964,44.1964,44.1007,44.1007,13600.0
2014-03-24 09:45:00,64.57,64.6,64.27,64.5,32200.0,44.1349,44.1554,43.9298,44.0871,32200.0
2014-03-24 09:50:00,64.51,64.55,64.4,64.55,29300.0,44.0939,44.1212,44.0187,44.1212,29300.0
2014-03-24 09:55:00,64.54,64.57,64.42,64.5,14500.0,44.1144,44.1349,44.0324,44.0871,14500.0
2014-03-24 10:00:00,64.45,64.45,64.24,64.25,15600.0,44.0529,44.0529,43.9093,43.9162,15600.0
2014-03-24 10:05:00,64.26,64.31,64.21,64.29,12400.0,43.923,43.9572,43.8888,43.9435,12400.0
2014-03-24 10:10:00,64.28,64.29,64.14,64.14,13900.0,43.9367,43.9435,43.841,43.841,13900.0
2014-03-24 10:15:00,64.12,64.14,64.03,64.14,16200.0,43.8273,43.841,43.7658,43.841,16200.0
2014-03-24 10:20:00,64.13,64.15,64.06,64.15,12400.0,43.8342,43.8478,43.7863,43.8478,12400.0
2014-03-24 10:25:00,64.14,64.14,64.04,64.11,16400.0,43.841,43.841,43.7726,43.8205,16400.0
2014-03-24 10:30:00,64.11,64.12,64.0,64.0,11700.0,43.8205,43.8273,43.7453,43.7453,11700.0
2014-03-24 10:35:00,64.02,64.05,63.99,64.04,28400.0,43.759,43.7795,43.7385,43.7726,28400.0
2014-03-24 10:40:00,64.03,64.05,63.91,63.92,19700.0,43.7658,43.7795,43.6838,43.6906,19700.0
2014-03-24 10:45:00,63.92,63.99,63.91,63.92,24000.0,43.6906,43.7385,43.6838,43.6906,24000.0
2014-03-24 10:50:00,63.92,64.05,63.9,63.98,9000.0,43.6906,43.7795,43.6769,43.7316,9000.0
2014-03-24 10:55:00,63.97,64.03,63.93,63.99,14300.0,43.7248,43.7658,43.6974,43.7385,14300.0
2014-03-24 11:00:00,63.97,63.97,63.84,63.92,17300.0,43.7248,43.7248,43.6359,43.6906,17300.0
2014-03-24 11:05:00,63.9,63.9,63.78,63.82,27400.0,43.6769,43.6769,43.5949,43.6223,27400.0
2014-03-24 11:10:00,63.82,63.93,63.81,63.9,14200.0,43.6223,43.6974,43.6154,43.6769,14200.0
2014-03-24 11:15:00,63.91,63.94,63.83,63.93,11600.0,43.6838,43.7043,43.6291,43.6974,11600.0
2014-03-24 11:20:00,63.93,63.94,63.86,63.91,9300.0,43.6974,43.7043,43.6496,43.6838,9300.0
2014-03-24 11:25:00,63.93,63.98,63.92,63.95,10100.0,43.6974,43.7316,43.6906,43.7111,10100.0
2014-03-24 11:30:00,63.97,63.99,63.94,63.95,7700.0,43.7248,43.7385,43.7043,43.7111,7700.0
2014-03-24 11:35:00,63.94,63.99,63.92,63.99,8300.0,43.7043,43.7385,43.6906,43.7385,8300.0
2014-03-24 11:40:00,64.0,64.01,63.93,63.96,7000.0,43.7453,43.7521,43.6974,43.718,7000.0
2014-03-24 11:45:00,63.94,63.98,63.9,63.92,12100.0,43.7043,43.7316,43.6769,43.6906,12100.0
2014-03-24 11:50:00,63.95,63.97,63.91,63.93,7600.0,43.7111,43.7248,43.6838,43.6974,7600.0
2014-03-24 11:55:00,63.95,63.96,63.92,63.92,5600.0,43.7111,43.718,43.6906,43.6906,5600.0
2014-03-24 12:00:00,63.92,63.95,63.9,63.92,6200.0,43.6906,43.7111,43.6769,43.6906,6200.0
2014-03-24 12:05:00,63.94,63.95,63.88,63.94,8000.0,43.7043,43.7111,43.6633,43.7043,8000.0
2014-03-24 12:10:00,63.94,63.94,63.86,63.9,15700.0,43.7043,43.7043,43.6496,43.6769,15700.0
2014-03-24 12:15:00,63.89,63.92,63.87,63.87,21800.0,43.6701,43.6906,43.6564,43.6564,21800.0
2014-03-24 12:20:00,63.9,63.97,63.87,63.92,18000.0,43.6769,43.7248,43.6564,43.6906,18000.0
2014-03-24 12:25:00,63.91,63.95,63.83,63.85,19300.0,43.6838,43.7111,43.6291,43.6428,19300.0
2014-03-24 12:30:00,63.86,63.93,63.85,63.9,9400.0,43.6496,43.6974,43.6428,43.6769,9400.0
2014-03-24 12:35:00,63.92,63.92,63.82,63.84,16100.0,43.6906,43.6906,43.6223,43.6359,16100.0
2014-03-24 12:40:00,63.84,63.9,63.81,63.83,6900.0,43.6359,43.6769,43.6154,43.6291,6900.0
2014-03-24 12:45:00,63.83,63.88,63.79,63.88,14200.0,43.6291,43.6633,43.6018,43.6633,14200.0
2014-03-24 12:50:00,63.88,63.93,63.86,63.9,6600.0,43.6633,43.6974,43.6496,43.6769,6600.0
2014-03-24 12:55:00,63.91,63.95,63.89,63.93,5600.0,43.6838,43.7111,43.6701,43.6974,5600.0
2014-03-24 13:00:00,63.93,64.01,63.93,64.01,9200.0,43.6974,43.7521,43.6974,43.7521,9200.0
2014-03-24 13:05:00,64.01,64.01,63.97,63.99,7700.0,43.7521,43.7521,43.7248,43.7385,7700.0
2014-03-24 13:10:00,64.0,64.01,63.94,63.97,5600.0,43.7453,43.7521,43.7043,43.7248,5600.0
2014-03-24 13:15:00,63.96,63.97,63.9,63.96,14800.0,43.718,43.7248,43.6769,43.718,14800.0
2014-03-24 13:20:00,63.95,64.01,63.95,63.99,17600.0,43.7111,43.7521,43.7111,43.7385,17600.0
2014-03-24 13:25:00,64.0,64.01,63.98,64.0,4900.0,43.7453,43.7521,43.7316,43.7453,4900.0
2014-03-24 13:30:00,64.01,64.04,64.0,64.04,11900.0,43.7521,43.7726,43.7453,43.7726,11900.0
2014-03-24 13:35:00,64.04,64.06,64.0,64.05,12300.0,43.7726,43.7863,43.7453,43.7795,12300.0
2014-03-24 13:40:00,64.03,64.07,64.02,64.05,10100.0,43.7658,43.7931,43.759,43.7795,10100.0
2014-03-24 13:45:00,64.05,64.07,64.02,64.03,10200.0,43.7795,43.7931,43.759,43.7658,10200.0
2014-03-24 13:50:00,64.03,64.05,64.01,64.03,8800.0,43.7658,43.7795,43.7521,43.7658,8800.0
2014-03-24 13:55:00,64.03,64.1,64.03,64.1,8200.0,43.7658,43.8136,43.7658,43.8136,8200.0
2014-03-24 14:00:00,64.09,64.16,64.08,64.12,22000.0,43.8068,43.8547,43.8,43.8273,22000.0
2014-03-24 14:05:00,64.14,64.14,64.03,64.05,15000.0,43.841,43.841,43.7658,43.7795,15000.0
2014-03-24 14:10:00,64.06,64.1,64.04,64.08,9800.0,43.7863,43.8136,43.7726,43.8,9800.0
2014-03-24 14:15:00,64.07,64.08,63.96,64.01,15700.0,43.7931,43.8,43.718,43.7521,15700.0
2014-03-24 14:20:00,64.02,64.04,64.0,64.01,5500.0,43.759,43.7726,43.7453,43.7521,5500.0
2014-03-24 14:25:00,64.03,64.05,63.97,64.02,11600.0,43.7658,43.7795,43.7248,43.759,11600.0
2014-03-24 14:30:00,64.04,64.06,63.97,63.98,10800.0,43.7726,43.7863,43.7248,43.7316,10800.0
2014-03-24 14:35:00,63.97,63.98,63.94,63.95,6900.0,43.7248,43.7316,43.7043,43.7111,6900.0
2014-03-24 14:40:00,63.95,64.04,63.95,64.03,12400.0,43.7111,43.7726,43.7111,43.7658,12400.0
2014-03-24 14:45:00,64.02,64.06,63.99,64.0,13000.0,43.759,43.7863,43.7385,43.7453,13000.0
2014-03-24 14:50:00,63.98,63.99,63.92,63.94,16200.0,43.7316,43.7385,43.6906,43.7043,16200.0
2014-03-24 14:55:00,63.92,63.94,63.89,63.93,9800.0,43.6906,43.7043,43.6701,43.6974,9800.0
2014-03-24 15:00:00,63.93,63.94,63.9,63.9,13000.0,43.6974,43.7043,43.6769,43.6769,13000.0
2014-03-24 15:05:00,63.9,63.95,63.88,63.89,15600.0,43.6769,43.7111,43.6633,43.6701,15600.0
2014-03-24 15:10:00,63.9,63.9,63.83,63.86,19300.0,43.6769,43.6769,43.6291,43.6496,19300.0
2014-03-24 15:15:00,63.87,63.88,63.84,63.87,10900.0,43.6564,43.6633,43.6359,43.6564,10900.0
2014-03-24 15:20:00,63.87,63.96,63.85,63.95,23000.0,43.6564,43.718,43.6428,43.7111,23000.0
2014-03-24 15:25:00,63.96,63.98,63.94,63.95,30100.0,43.718,43.7316,43.7043,43.7111,30100.0
2014-03-24 15:30:00,63.97,63.98,63.95,63.97,42200.0,43.7248,43.7316,43.7111,43.7248,42200.0
2014-03-24 15:35:00,63.97,63.97,63.93,63.95,29200.0,43.7248,43.7248,43.6974,43.7111,29200.0
2014-03-24 15:40:00,63.95,63.97,63.94,63.96,23300.0,43.7111,43.7248,43.7043,43.718,23300.0
2014-03-24 15:45:00,63.96,63.97,63.93,63.94,44600.0,43.718,43.7248,43.6974,43.7043,44600.0
2014-03-24 15:50:00,63.94,63.96,63.89,63.96,48700.0,43.7043,43.718,43.6701,43.718,48700.0
2014-03-24 15:55:00,63.95,63.95,63.89,63.91,82400.0,43.7111,43.7111,43.6701,43.6838,82400.0
2014-03-25 09:30:00,64.16,64.32,64.1,64.22,161100.0,43.8547,43.964,43.8136,43.8957,161100.0
2014-03-25 09:35:00,64.22,64.32,64.04,64.17,439500.0,43.8957,43.964,43.7726,43.8615,439500.0
2014-03-25 09:40:00,64.14,64.25,64.12,64.24,24200.0,43.841,43.9162,43.8273,43.9093,24200.0
2014-03-25 09:45:00,64.24,64.28,64.08,64.16,139300.0,43.9093,43.9367,43.8,43.8547,139300.0
2014-03-25 09:50:00,64.16,64.29,64.11,64.23,28500.0,43.8547,43.9435,43.8205,43.9025,28500.0
2014-03-25 09:55:00,64.2,64.24,64.17,64.19,26500.0,43.882,43.9093,43.8615,43.8752,26500.0
2014-03-25 10:00:00,64.2,64.25,64.14,64.18,20400.0,43.882,43.9162,43.841,43.8683,20400.0
2014-03-25 10:05:00,64.2,64.25,64.17,64.22,47400.0,43.882,43.9162,43.8615,43.8957,47400.0
2014-03-25 10:10:00,64.22,64.23,64.12,64.19,23100.0,43.8957,43.9025,43.8273,43.8752,23100.0
2014-03-25 10:15:00,64.18,64.2,64.13,64.13,16300.0,43.8683,43.882,43.8342,43.8342,16300.0
2014-03-25 10:20:00,64.13,64.16,64.08,64.14,13400.0,43.8342,43.8547,43.8,43.841,13400.0
2014-03-25 10:25:00,64.14,64.22,64.13,64.22,22400.0,43.841,43.8957,43.8342,43.8957,22400.0
2014-03-25 10:30:00,64.19,64.22,64.06,64.08,17400.0,43.8752,43.8957,43.7863,43.8,17400.0
2014-03-25 10:35:00,64.1,64.11,63.98,64.0,18800.0,43.8136,43.8205,43.7316,43.7453,18800.0
2014-03-25 10:40:00,63.98,64.0,63.93,63.95,22300.0,43.7316,43.7453,43.6974,43.7111,22300.0
2014-03-25 10:45:00,63.95,63.98,63.89,63.91,23000.0,43.7111,43.7316,43.6701,43.6838,23000.0
2014-03-25 10:50:00,63.9,63.98,63.86,63.97,23200.0,43.6769,43.7316,43.6496,43.7248,23200.0
2014-03-25 10:55:00,63.97,64.0,63.94,63.99,19000.0,43.7248,43.7453,43.7043,43.7385,19000.0
2014-03-25 11:00:00,63.99,64.02,63.95,64.01,27400.0,43.7385,43.759,43.7111,43.7521,27400.0
2014-03-25 11:05:00,64.01,64.03,63.97,63.99,28400.0,43.7521,43.7658,43.7248,43.7385,28400.0
2014-03-25 11:10:00,63.98,63.99,63.95,63.98,7800.0,43.7316,43.7385,43.7111,43.7316,7800.0
2014-03-25 11:15:00,63.98,64.02,63.94,64.02,13600.0,43.7316,43.759,43.7043,43.759,13600.0
2014-03-25 11:20:00,64.01,64.02,63.94,63.97,20900.0,43.7521,43.759,43.7043,43.7248,20900.0
2014-03-25 11:25:00,63.95,63.96,63.9,63.93,11200.0,43.7111,43.718,43.6769,43.6974,11200.0
2014-03-25 11:30:00,63.94,63.99,63.85,63.86,18400.0,43.7043,43.7385,43.6428,43.6496,18400.0
2014-03-25 11:35:00,63.86,63.93,63.8,63.9,13900.0,43.6496,43.6974,43.6086,43.6769,13900.0
2014-03-25 11:40:00,63.9,63.97,63.9,63.94,9500.0,43.6769,43.7248,43.6769,43.7043,9500.0
2014-03-25 11:45:00,63.95,63.95,63.89,63.93,8300.0,43.7111,43.7111,43.6701,43.6974,8300.0
2014-03-25 11:50:00,63.93,63.97,63.92,63.94,12400.0,43.6974,43.7248,43.6906,43.7043,12400.0
2014-03-25 11:55:00,63.94,64.06,63.94,64.06,11100.0,43.7043,43.7863,43.7043,43.7863,11100.0
2014-03-25 12:00:00,64.05,64.09,64.02,64.08,19000.0,43.7795,43.8068,43.759,43.8,19000.0
2014-03-25 12:05:00,64.08,64.14,64.07,64.13,20800.0,43.8,43.841,43.7931,43.8342,20800.0
2014-03-25 12:10:00,64.14,64.14,64.1,64.11,17500.0,43.841,43.841,43.8136,43.8205,17500.0
2014-03-25 12:15:00,64.13,64.15,64.1,64.12,19200.0,43.8342,43.8478,43.8136,43.8273,19200.0
2014-03-25 12:20:00,64.12,64.13,64.09,64.13,9300.0,43.8273,43.8342,43.8068,43.8342,9300.0
2014-03-25 12:25:00,64.14,64.15,64.06,64.11,12600.0,43.841,43.8478,43.7863,43.8205,12600.0
2014-03-25 12:30:00,64.1,64.15,64.1,64.14,13900.0,43.8136,43.8478,43.8136,43.841,13900.0
2014-03-25 12:35:00,64.12,64.13,64.03,64.06,11400.0,43.8273,43.8342,43.7658,43.7863,11400.0
2014-03-25 12:40:00,64.06,64.06,63.97,63.98,12000.0,43.7863,43.7863,43.7248,43.7316,12000.0
2014-03-25 12:45:00,63.97,64.0,63.93,63.93,10700.0,43.7248,43.7453,43.6974,43.6974,10700.0
2014-03-25 12:50:00,63.94,63.94,63.89,63.92,9500.0,43.7043,43.7043,43.6701,43.6906,9500.0
2014-03-25 12:55:00,63.89,63.93,63.85,63.85,10700.0,43.6701,43.6974,43.6428,43.6428,10700.0
2014-03-25 13:00:00,63.87,63.93,63.85,63.93,5500.0,43.6564,43.6974,43.6428,43.6974,5500.0
2014-03-25 13:05:00,63.93,63.95,63.9,63.94,5900.0,43.6974,43.7111,43.6769,43.7043,5900.0
2014-03-25 13:10:00,63.94,63.94,63.9,63.92,10400.0,43.7043,43.7043,43.6769,43.6906,10400.0
2014-03-25 13:15:00,63.91,63.93,63.91,63.92,5400.0,43.6838,43.6974,43.6838,43.6906,5400.0
2014-03-25 13:20:00,63.94,63.96,63.93,63.96,9900.0,43.7043,43.718,43.6974,43.718,9900.0
2014-03-25 13:25:00,63.95,64.04,63.95,64.03,16800.0,43.7111,43.7726,43.7111,43.7658,16800.0
2014-03-25 13:30:00,64.04,64.08,64.04,64.07,6700.0,43.7726,43.8,43.7726,43.7931,6700.0
2014-03-25 13:35:00,64.07,64.11,64.03,64.08,13200.0,43.7931,43.8205,43.7658,43.8,13200.0
2014-03-25 13:40:00,64.08,64.1,64.05,64.1,4300.0,43.8,43.8136,43.7795,43.8136,4300.0
2014-03-25 13:45:00,64.1,64.13,64.1,64.13,7900.0,43.8136,43.8342,43.8136,43.8342,7900.0
2014-03-25 13:50:00,64.13,64.14,64.08,64.11,8800.0,43.8342,43.841,43.8,43.8205,8800.0
2014-03-25 13:55:00,64.11,64.14,64.11,64.14,5400.0,43.8205,43.841,43.8205,43.841,5400.0
2014-03-25 14:00:00,64.14,64.15,64.09,64.1,17900.0,43.841,43.8478,43.8068,43.8136,17900.0
2014-03-25 14:05:00,64.12,64.12,64.09,64.1,15200.0,43.8273,43.8273,43.8068,43.8136,15200.0
2014-03-25 14:10:00,64.1,64.11,64.06,64.09,14600.0,43.8136,43.8205,43.7863,43.8068,14600.0
2014-03-25 14:15:00,64.08,64.08,63.98,64.0,12600.0,43.8,43.8,43.7316,43.7453,12600.0
2014-03-25 14:20:00,63.98,64.01,63.97,63.99,14700.0,43.7316,43.7521,43.7248,43.7385,14700.0
2014-03-25 14:25:00,64.0,64.02,63.96,63.96,13800.0,43.7453,43.759,43.718,43.718,13800.0
2014-03-25 14:30:00,63.96,63.99,63.95,63.98,10000.0,43.718,43.7385,43.7111,43.7316,10000.0
2014-03-25 14:35:00,63.97,63.98,63.95,63.98,9000.0,43.7248,43.7316,43.7111,43.7316,9000.0
2014-03-25 14:40:00,63.98,64.03,63.97,64.03,12200.0,43.7316,43.7658,43.7248,43.7658,12200.0
2014-03-25 14:45:00,64.03,64.07,64.03,64.04,17100.0,43.7658,43.7931,43.7658,43.7726,17100.0
2014-03-25 14:50:00,64.05,64.07,64.02,64.06,17000.0,43.7795,43.7931,43.759,43.7863,17000.0
2014-03-25 14:55:00,64.06,64.07,64.05,64.05,25700.0,43.7863,43.7931,43.7795,43.7795,25700.0
2014-03-25 15:00:00,64.06,64.06,64.05,64.06,14800.0,43.7863,43.7863,43.7795,43.7863,14800.0
2014-03-25 15:05:00,64.04,64.07,64.03,64.06,19400.0,43.7726,43.7931,43.7658,43.7863,19400.0
2014-03-25 15:10:00,64.05,64.08,64.04,64.06,37000.0,43.7795,43.8,43.7726,43.7863,37000.0
2014-03-25 15:15:00,64.06,64.07,64.03,64.05,36900.0,43.7863,43.7931,43.7658,43.7795,36900.0
2014-03-25 15:20:00,64.05,64.07,64.02,64.05,26900.0,43.7795,43.7931,43.759,43.7795,26900.0
2014-03-25 15:25:00,64.05,64.06,64.03,64.04,21000.0,43.7795,43.7863,43.7658,43.7726,21000.0
2014-03-25 15:30:00,64.05,64.08,64.03,64.05,37900.0,43.7795,43.8,43.7658,43.7795,37900.0
2014-03-25 15:35:00,64.04,64.05,63.98,64.02,44300.0,43.7726,43.7795,43.7316,43.759,44300.0
2014-03-25 15:40:00,64.01,64.04,63.99,64.0,39300.0,43.7521,43.7726,43.7385,43.7453,39300.0
2014-03-25 15:45:00,63.99,64.02,63.97,64.0,64400.0,43.7385,43.759,43.7248,43.7453,64400.0
2014-03-25 15:50:00,63.99,63.99,63.89,63.9,127100.0,43.7385,43.7385,43.6701,43.6769,127100.0
2014-03-25 15:55:00,63.9,63.99,63.89,63.95,177600.0,43.6769,43.7385,43.6701,43.7111,177600.0
2014-03-26 09:30:00,64.47,64.6,64.36,64.52,158900.0,44.0666,44.1554,43.9914,44.1007,158900.0
2014-03-26 09:35:00,64.52,64.62,64.4,64.47,123400.0,44.1007,44.1691,44.0187,44.0666,123400.0
2014-03-26 09:40:00,64.46,64.54,64.38,64.54,51100.0,44.0597,44.1144,44.005,44.1144,51100.0
2014-03-26 09:45:00,64.55,64.56,64.48,64.51,55300.0,44.1212,44.1281,44.0734,44.0939,55300.0
2014-03-26 09:50:00,64.51,64.53,64.35,64.45,47700.0,44.0939,44.1076,43.9845,44.0529,47700.0
2014-03-26 09:55:00,64.46,64.57,64.39,64.42,24900.0,44.0597,44.1349,44.0119,44.0324,24900.0
2014-03-26 10:00:00,64.43,64.45,64.35,64.35,39500.0,44.0392,44.0529,43.9845,43.9845,39500.0
2014-03-26 10:05:00,64.36,64.36,64.26,64.26,23600.0,43.9914,43.9914,43.923,43.923,23600.0
2014-03-26 10:10:00,64.26,64.27,64.17,64.18,14500.0,43.923,43.9298,43.8615,43.8683,14500.0
2014-03-26 10:15:00,64.16,64.22,64.15,64.2,33000.0,43.8547,43.8957,43.8478,43.882,33000.0
2014-03-26 10:20:00,64.19,64.21,64.1,64.13,22300.0,43.8752,43.8888,43.8136,43.8342,22300.0
2014-03-26 10:25:00,64.13,64.15,64.1,64.14,11900.0,43.8342,43.8478,43.8136,43.841,11900.0
2014-03-26 10:30:00,64.12,64.21,64.07,64.17,53900.0,43.8273,43.8888,43.7931,43.8615,53900.0
2014-03-26 10:35:00,64.18,64.21,64.13,64.18,42100.0,43.8683,43.8888,43.8342,43.8683,42100.0
2014-03-26 10:40:00,64.18,64.21,64.16,64.2,19600.0,43.8683,43.8888,43.8547,43.882,19600.0
2014-03-26 10:45:00,64.19,64.2,64.15,64.16,10400.0,43.8752,43.882,43.8478,43.8547,10400.0
2014-03-26 10:50:00,64.14,64.19,64.1,64.1,10400.0,43.841,43.8752,43.8136,43.8136,10400.0
2014-03-26 10:55:00,64.13,64.16,64.08,64.15,14400.0,43.8342,43.8547,43.8,43.8478,14400.0
2014-03-26 11:00:00,64.15,64.16,64.12,64.15,32200.0,43.8478,43.8547,43.8273,43.8478,32200.0
2014-03-26 11:05:00,64.15,64.21,64.13,64.2,31700.0,43.8478,43.8888,43.8342,43.882,31700.0
2014-03-26 11:10:00,64.19,64.2,64.15,64.2,11500.0,43.8752,43.882,43.8478,43.882,11500.0
2014-03-26 11:15:00,64.2,64.2,64.12,64.13,13600.0,43.882,43.882,43.8273,43.8342,13600.0
2014-03-26 11:20:00,64.14,64.18,64.13,64.17,11000.0,43.841,43.8683,43.8342,43.8615,11000.0
2014-03-26 11:25:00,64.16,64.21,64.16,64.18,27700.0,43.8547,43.8888,43.8547,43.8683,27700.0
2014-03-26 11:30:00,64.18,64.2,64.13,64.17,30700.0,43.8683,43.882,43.8342,43.8615,30700.0
2014-03-26 11:35:00,64.19,64.21,64.15,64.2,40700.0,43.8752,43.8888,43.8478,43.882,40700.0
2014-03-26 11:40:00,64.2,64.21,64.17,64.2,22400.0,43.882,43.8888,43.8615,43.882,22400.0
2014-03-26 11:45:00,64.2,64.2,64.16,64.16,13700.0,43.882,43.882,43.8547,43.8547,13700.0
2014-03-26 11:50:00,64.16,64.19,64.14,64.15,11400.0,43.8547,43.8752,43.841,43.8478,11400.0
2014-03-26 11:55:00,64.15,64.22,64.14,64.22,17700.0,43.8478,43.8957,43.841,43.8957,17700.0
2014-03-26 12:00:00,64.21,64.22,64.17,64.19,29900.0,43.8888,43.8957,43.8615,43.8752,29900.0
2014-03-26 12:05:00,64.19,64.22,64.18,64.2,43700.0,43.8752,43.8957,43.8683,43.882,43700.0
2014-03-26 12:10:00,64.2,64.21,64.18,64.19,24400.0,43.882,43.8888,43.8683,43.8752,24400.0
2014-03-26 12:15:00,64.19,64.22,64.16,64.16,20300.0,43.8752,43.8957,43.8547,43.8547,20300.0
2014-03-26 12:20:00,64.17,64.18,64.12,64.13,15400.0,43.8615,43.8683,43.8273,43.8342,15400.0
2014-03-26 12:25:00,64.13,64.2,64.12,64.19,9900.0,43.8342,43.882,43.8273,43.8752,9900.0
2014-03-26 12:30:00,64.18,64.26,64.17,64.24,44600.0,43.8683,43.923,43.8615,43.9093,44600.0
2014-03-26 12:35:00,64.23,64.23,64.17,64.2,17500.0,43.9025,43.9025,43.8615,43.882,17500.0
2014-03-26 12:40:00,64.21,64.22,64.19,64.2,12100.0,43.8888,43.8957,43.8752,43.882,12100.0
2014-03-26 12:45:00,64.18,64.21,64.17,64.19,16400.0,43.8683,43.8888,43.8615,43.8752,16400.0
2014-03-26 12:50:00,64.17,64.22,64.17,64.21,13600.0,43.8615,43.8957,43.8615,43.8888,13600.0
2014-03-26 12:55:00,64.2,64.22,64.19,64.19,10100.0,43.882,43.8957,43.8752,43.8752,10100.0
2014-03-26 13:00:00,64.2,64.21,64.17,64.2,20400.0,43.882,43.8888,43.8615,43.882,20400.0
2014-03-26 13:05:00,64.19,64.22,64.18,64.21,24700.0,43.8752,43.8957,43.8683,43.8888,24700.0
2014-03-26 13:10:00,64.2,64.21,64.18,64.2,18500.0,43.882,43.8888,43.8683,43.882,18500.0
2014-03-26 13:15:00,64.2,64.21,64.19,64.2,34000.0,43.882,43.8888,43.8752,43.882,34000.0
2014-03-26 13:20:00,64.21,64.21,64.17,64.19,29200.0,43.8888,43.8888,43.8615,43.8752,29200.0
2014-03-26 13:25:00,64.19,64.2,64.13,64.13,30800.0,43.8752,43.882,43.8342,43.8342,30800.0
2014-03-26 13:30:00,64.12,64.15,64.08,64.1,21300.0,43.8273,43.8478,43.8,43.8136,21300.0
2014-03-26 13:35:00,64.09,64.09,64.03,64.05,46600.0,43.8068,43.8068,43.7658,43.7795,46600.0
2014-03-26 13:40:00,64.03,64.04,63.99,64.03,23400.0,43.7658,43.7726,43.7385,43.7658,23400.0
2014-03-26 13:45:00,64.01,64.05,64.01,64.05,24900.0,43.7521,43.7795,43.7521,43.7795,24900.0
2014-03-26 13:50:00,64.05,64.05,63.99,64.0,23000.0,43.7795,43.7795,43.7385,43.7453,23000.0
2014-03-26 13:55:00,64.0,64.05,64.0,64.0,31300.0,43.7453,43.7795,43.7453,43.7453,31300.0
2014-03-26 14:00:00,64.0,64.01,63.97,64.0,21600.0,43.7453,43.7521,43.7248,43.7453,21600.0
2014-03-26 14:05:00,63.99,64.06,63.98,64.05,18800.0,43.7385,43.7863,43.7316,43.7795,18800.0
2014-03-26 14:10:00,64.05,64.05,63.86,63.9,52200.0,43.7795,43.7795,43.6496,43.6769,52200.0
2014-03-26 14:15:00,63.88,63.93,63.86,63.87,48800.0,43.6633,43.6974,43.6496,43.6564,48800.0
2014-03-26 14:20:00,63.89,63.92,63.86,63.89,33200.0,43.6701,43.6906,43.6496,43.6701,33200.0
2014-03-26 14:25:00,63.88,63.91,63.86,63.89,39900.0,43.6633,43.6838,43.6496,43.6701,39900.0
2014-03-26 14:30:00,63.9,63.9,63.84,63.86,54200.0,43.6769,43.6769,43.6359,43.6496,54200.0
2014-03-26 14:35:00,63.86,63.89,63.85,63.88,12700.0,43.6496,43.6701,43.6428,43.6633,12700.0
2014-03-26 14:40:00,63.87,63.94,63.87,63.94,64600.0,43.6564,43.7043,43.6564,43.7043,64600.0
2014-03-26 14:45:00,63.92,63.97,63.92,63.96,33300.0,43.6906,43.7248,43.6906,43.718,33300.0
2014-03-26 14:50:00,63.95,63.96,63.93,63.93,23700.0,43.7111,43.718,43.6974,43.6974,23700.0
2014-03-26 14:55:00,63.92,63.96,63.89,63.96,59700.0,43.6906,43.718,43.6701,43.718,59700.0
2014-03-26 15:00:00,63.97,64.0,63.93,63.98,18700.0,43.7248,43.7453,43.6974,43.7316,18700.0
2014-03-26 15:05:00,63.99,64.04,63.99,64.03,17200.0,43.7385,43.7726,43.7385,43.7658,17200.0
2014-03-26 15:10:00,64.04,64.1,64.03,64.09,21000.0,43.7726,43.8136,43.7658,43.8068,21000.0
2014-03-26 15:15:00,64.09,64.14,64.07,64.11,31300.0,43.8068,43.841,43.7931,43.8205,31300.0
2014-03-26 15:20:00,64.1,64.1,64.05,64.08,15600.0,43.8136,43.8136,43.7795,43.8,15600.0
2014-03-26 15:25:00,64.09,64.09,64.01,64.02,37300.0,43.8068,43.8068,43.7521,43.759,37300.0
2014-03-26 15:30:00,64.02,64.07,64.0,64.02,43400.0,43.759,43.7931,43.7453,43.759,43400.0
2014-03-26 15:35:00,64.02,64.05,63.98,64.0,40200.0,43.759,43.7795,43.7316,43.7453,40200.0
2014-03-26 15:40:00,64.01,64.05,63.96,64.04,53200.0,43.7521,43.7795,43.718,43.7726,53200.0
2014-03-26 15:45:00,64.02,64.05,63.98,64.01,97000.0,43.759,43.7795,43.7316,43.7521,97000.0
2014-03-26 15:50:00,64.01,64.02,63.94,63.98,88100.0,43.7521,43.759,43.7043,43.7316,88100.0
2014-03-26 15:55:00,63.97,64.02,63.96,63.99,268600.0,43.7248,43.759,43.718,43.7385,268600.0
2014-03-27 09:30:00,64.14,64.4,64.0,64.31,55300.0,43.841,44.0187,43.7453,43.9572,55300.0
2014-03-27 09:35:00,64.35,64.39,64.19,64.32,63000.0,43.9845,44.0119,43.8752,43.964,63000.0
2014-03-27 09:40:00,64.34,64.34,64.13,64.27,39100.0,43.9777,43.9777,43.8342,43.9298,39100.0
2014-03-27 09:45:00,64.26,64.27,64.16,64.2,24200.0,43.923,43.9298,43.8547,43.882,24200.0
2014-03-27 09:50:00,64.2,64.27,64.13,64.22,152700.0,43.882,43.9298,43.8342,43.8957,152700.0
2014-03-27 09:55:00,64.21,64.23,64.15,64.17,43400.0,43.8888,43.9025,43.8478,43.8615,43400.0
2014-03-27 10:00:00,64.17,64.26,64.16,64.22,67000.0,43.8615,43.923,43.8547,43.8957,67000.0
2014-03-27 10:05:00,64.22,64.75,64.22,64.75,76500.0,43.8957,44.2579,43.8957,44.2579,76500.0
2014-03-27 10:10:00,64.77,64.84,64.68,64.82,50200.0,44.2716,44.3195,44.2101,44.3058,50200.0
2014-03-27 10:15:00,64.83,65.06,64.83,65.06,82500.0,44.3126,44.4698,44.3126,44.4698,82500.0
2014-03-27 10:20:00,65.07,65.19,65.05,65.07,66200.0,44.4767,44.5587,44.463,44.4767,66200.0
2014-03-27 10:25:00,65.06,65.19,65.04,65.17,61500.0,44.4698,44.5587,44.4562,44.545,61500.0
2014-03-27 10:30:00,65.18,65.31,65.17,65.3,95500.0,44.5519,44.6407,44.545,44.6339,95500.0
2014-03-27 10:35:00,65.28,65.35,65.23,65.26,47200.0,44.6202,44.668,44.586,44.6065,47200.0
2014-03-27 10:40:00,65.27,65.32,65.21,65.28,31300.0,44.6134,44.6475,44.5724,44.6202,31300.0
2014-03-27 10:45:00,65.27,65.39,65.26,65.36,44000.0,44.6134,44.6954,44.6065,44.6749,44000.0
2014-03-27 10:50:00,65.35,65.35,65.15,65.18,35200.0,44.668,44.668,44.5313,44.5519,35200.0
2014-03-27 10:55:00,65.21,65.21,65.06,65.07,26400.0,44.5724,44.5724,44.4698,44.4767,26400.0
2014-03-27 11:00:00,65.08,65.12,65.04,65.06,63200.0,44.4835,44.5108,44.4562,44.4698,63200.0
2014-03-27 11:05:00,65.04,65.06,64.98,65.02,38400.0,44.4562,44.4698,44.4151,44.4425,38400.0
2014-03-27 11:10:00,65.03,65.06,64.94,65.0,36000.0,44.4493,44.4698,44.3878,44.4288,36000.0
2014-03-27 11:15:00,65.0,65.02,64.94,65.02,31100.0,44.4288,44.4425,44.3878,44.4425,31100.0
2014-03-27 11:20:00,65.01,65.01,64.96,65.0,36100.0,44.4357,44.4357,44.4015,44.4288,36100.0
2014-03-27 11:25:00,65.0,65.01,64.91,64.92,18500.0,44.4288,44.4357,44.3673,44.3741,18500.0
2014-03-27 11:30:00,64.93,64.94,64.84,64.88,34900.0,44.381,44.3878,44.3195,44.3468,34900.0
2014-03-27 11:35:00,64.89,64.9,64.81,64.86,13800.0,44.3536,44.3605,44.2989,44.3331,13800.0
2014-03-27 11:40:00,64.85,64.91,64.82,64.9,27400.0,44.3263,44.3673,44.3058,44.3605,27400.0
2014-03-27 11:45:00,64.9,64.9,64.83,64.89,16300.0,44.3605,44.3605,44.3126,44.3536,16300.0
2014-03-27 11:50:00,64.88,64.9,64.81,64.86,22200.0,44.3468,44.3605,44.2989,44.3331,22200.0
2014-03-27 11:55:00,64.85,64.87,64.82,64.84,19000.0,44.3263,44.34,44.3058,44.3195,19000.0
2014-03-27 12:00:00,64.85,64.9,64.82,64.89,69600.0,44.3263,44.3605,44.3058,44.3536,69600.0
2014-03-27 12:05:00,64.87,64.88,64.82,64.87,15300.0,44.34,44.3468,44.3058,44.34,15300.0
2014-03-27 12:10:00,64.88,64.91,64.86,64.9,20800.0,44.3468,44.3673,44.3331,44.3605,20800.0
2014-03-27 12:15:00,64.9,64.91,64.8,64.81,37100.0,44.3605,44.3673,44.2921,44.2989,37100.0
2014-03-27 12:20:00,64.81,64.9,64.81,64.83,50200.0,44.2989,44.3605,44.2989,44.3126,50200.0
2014-03-27 12:25:00,64.82,64.84,64.74,64.77,61600.0,44.3058,44.3195,44.2511,44.2716,61600.0
2014-03-27 12:30:00,64.78,64.82,64.76,64.8,20000.0,44.2784,44.3058,44.2648,44.2921,20000.0
2014-03-27 12:35:00,64.81,64.82,64.77,64.78,17900.0,44.2989,44.3058,44.2716,44.2784,17900.0
2014-03-27 12:40:00,64.77,64.8,64.73,64.75,16400.0,44.2716,44.2921,44.2443,44.2579,16400.0
2014-03-27 12:45:00,64.74,64.77,64.65,64.65,37100.0,44.2511,44.2716,44.1896,44.1896,37100.0
2014-03-27 12:50:00,64.67,64.72,64.66,64.68,18600.0,44.2033,44.2374,44.1964,44.2101,18600.0
2014-03-27 12:55:00,64.68,64.68,64.6,64.61,21200.0,44.2101,44.2101,44.1554,44.1622,21200.0
2014-03-27 13:00:00,64.63,64.74,64.63,64.73,19500.0,44.1759,44.2511,44.1759,44.2443,19500.0
2014-03-27 13:05:00,64.73,64.77,64.71,64.73,18300.0,44.2443,44.2716,44.2306,44.2443,18300.0
2014-03-27 13:10:00,64.72,64.74,64.64,64.7,27800.0,44.2374,44.2511,44.1827,44.2238,27800.0
2014-03-27 13:15:00,64.69,64.71,64.67,64.7,27400.0,44.2169,44.2306,44.2033,44.2238,27400.0
2014-03-27 13:20:00,64.7,64.73,64.68,64.72,29200.0,44.2238,44.2443,44.2101,44.2374,29200.0
2014-03-27 13:25:00,64.73,64.78,64.72,64.77,64900.0,44.2443,44.2784,44.2374,44.2716,64900.0
2014-03-27 13:30:00,64.77,64.79,64.69,64.72,47300.0,44.2716,44.2853,44.2169,44.2374,47300.0
2014-03-27 13:35:00,64.7,64.72,64.69,64.7,30200.0,44.2238,44.2374,44.2169,44.2238,30200.0
2014-03-27 13:40:00,64.71,64.73,64.67,64.73,49600.0,44.2306,44.2443,44.2033,44.2443,49600.0
2014-03-27 13:45:00,64.74,64.74,64.69,64.7,32900.0,44.2511,44.2511,44.2169,44.2238,32900.0
2014-03-27 13:50:00,64.68,64.71,64.67,64.68,41500.0,44.2101,44.2306,44.2033,44.2101,41500.0
2014-03-27 13:55:00,64.69,64.71,64.65,64.7,26000.0,44.2169,44.2306,44.1896,44.2238,26000.0
2014-03-27 14:00:00,64.7,64.71,64.69,64.71,86000.0,44.2238,44.2306,44.2169,44.2306,86000.0
2014-03-27 14:05:00,64.71,64.73,64.69,64.72,101000.0,44.2306,44.2443,44.2169,44.2374,101000.0
2014-03-27 14:10:00,64.7,64.75,64.7,64.75,24400.0,44.2238,44.2579,44.2238,44.2579,24400.0
2014-03-27 14:15:00,64.74,64.76,64.7,64.73,42900.0,44.2511,44.2648,44.2238,44.2443,42900.0
2014-03-27 14:20:00,64.73,64.76,64.7,64.73,16600.0,44.2443,44.2648,44.2238,44.2443,16600.0
2014-03-27 14:25:00,64.73,64.81,64.72,64.77,21900.0,44.2443,44.2989,44.2374,44.2716,21900.0
2014-03-27 14:30:00,64.78,64.81,64.72,64.75,21000.0,44.2784,44.2989,44.2374,44.2579,21000.0
2014-03-27 14:35:00,64.75,64.78,64.67,64.7,12300.0,44.2579,44.2784,44.2033,44.2238,12300.0
2014-03-27 14:40:00,64.69,64.75,64.68,64.73,12000.0,44.2169,44.2579,44.2101,44.2443,12000.0
2014-03-27 14:45:00,64.74,64.77,64.7,64.76,12100.0,44.2511,44.2716,44.2238,44.2648,12100.0
2014-03-27 14:50:00,64.76,64.79,64.7,64.73,22900.0,44.2648,44.2853,44.2238,44.2443,22900.0
2014-03-27 14:55:00,64.73,64.85,64.72,64.82,22600.0,44.2443,44.3263,44.2374,44.3058,22600.0
2014-03-27 15:00:00,64.82,64.87,64.8,64.87,34100.0,44.3058,44.34,44.2921,44.34,34100.0
2014-03-27 15:05:00,64.87,64.89,64.83,64.84,25500.0,44.34,44.3536,44.3126,44.3195,25500.0
2014-03-27 15:10:00,64.84,64.9,64.83,64.86,22400.0,44.3195,44.3605,44.3126,44.3331,22400.0
2014-03-27 15:15:00,64.88,64.92,64.84,64.85,68700.0,44.3468,44.3741,44.3195,44.3263,68700.0
2014-03-27 15:20:00,64.86,64.88,64.79,64.81,43400.0,44.3331,44.3468,44.2853,44.2989,43400.0
2014-03-27 15:25:00,64.81,64.92,64.8,64.91,51500.0,44.2989,44.3741,44.2921,44.3673,51500.0
2014-03-27 15:30:00,64.92,64.94,64.79,64.8,107900.0,44.3741,44.3878,44.2853,44.2921,107900.0
2014-03-27 15:35:00,64.81,64.84,64.77,64.8,79200.0,44.2989,44.3195,44.2716,44.2921,79200.0
2014-03-27 15:40:00,64.8,64.81,64.78,64.81,66500.0,44.2921,44.2989,44.2784,44.2989,66500.0
2014-03-27 15:45:00,64.8,64.81,64.69,64.72,84300.0,44.2921,44.2989,44.2169,44.2374,84300.0
2014-03-27 15:50:00,64.71,64.79,64.71,64.78,95200.0,44.2306,44.2853,44.2306,44.2784,95200.0
2014-03-27 15:55:00,64.78,64.81,64.65,64.69,197800.0,44.2784,44.2989,44.1896,44.2169,197800.0
2014-03-28 09:30:00,65.07,65.18,65.01,65.16,72700.0,44.4767,44.5519,44.4357,44.5382,72700.0
2014-03-28 09:35:00,65.14,65.19,65.05,65.11,107000.0,44.5245,44.5587,44.463,44.504,107000.0
2014-03-28 09:40:00,65.14,65.16,64.99,65.04,40400.0,44.5245,44.5382,44.422,44.4562,40400.0
2014-03-28 09:45:00,65.03,65.06,64.88,65.03,46100.0,44.4493,44.4698,44.3468,44.4493,46100.0
2014-03-28 09:50:00,65.04,65.1,65.01,65.07,38600.0,44.4562,44.4972,44.4357,44.4767,38600.0
2014-03-28 09:55:00,65.04,65.07,64.94,65.04,67200.0,44.4562,44.4767,44.3878,44.4562,67200.0
2014-03-28 10:00:00,65.06,65.11,65.0,65.11,59000.0,44.4698,44.504,44.4288,44.504,59000.0
2014-03-28 10:05:00,65.07,65.11,65.02,65.04,49400.0,44.4767,44.504,44.4425,44.4562,49400.0
2014-03-28 10:10:00,65.05,65.09,65.01,65.08,34400.0,44.463,44.4903,44.4357,44.4835,34400.0
2014-03-28 10:15:00,65.09,65.12,65.07,65.11,57800.0,44.4903,44.5108,44.4767,44.504,57800.0
2014-03-28 10:20:00,65.11,65.15,65.09,65.12,56900.0,44.504,44.5313,44.4903,44.5108,56900.0
2014-03-28 10:25:00,65.13,65.15,65.08,65.12,68000.0,44.5177,44.5313,44.4835,44.5108,68000.0
2014-03-28 10:30:00,65.13,65.14,65.09,65.12,72000.0,44.5177,44.5245,44.4903,44.5108,72000.0
2014-03-28 10:35:00,65.12,65.16,65.1,65.1,64300.0,44.5108,44.5382,44.4972,44.4972,64300.0
2014-03-28 10:40:00,65.11,65.13,65.07,65.1,35700.0,44.504,44.5177,44.4767,44.4972,35700.0
2014-03-28 10:45:00,65.08,65.1,65.05,65.08,36200.0,44.4835,44.4972,44.463,44.4835,36200.0
2014-03-28 10:50:00,65.08,65.13,65.08,65.11,48100.0,44.4835,44.5177,44.4835,44.504,48100.0
2014-03-28 10:55:00,65.11,65.18,65.06,65.14,116900.0,44.504,44.5519,44.4698,44.5245,116900.0
2014-03-28 11:00:00,65.13,65.25,65.09,65.2,150600.0,44.5177,44.5997,44.4903,44.5655,150600.0
2014-03-28 11:05:00,65.2,65.36,65.18,65.34,103300.0,44.5655,44.6749,44.5519,44.6612,103300.0
2014-03-28 11:10:00,65.36,65.44,65.32,65.38,114800.0,44.6749,44.7296,44.6475,44.6886,114800.0
2014-03-28 11:15:00,65.38,65.44,65.35,65.39,98600.0,44.6886,44.7296,44.668,44.6954,98600.0
2014-03-28 11:20:00,65.4,65.42,65.33,65.37,52400.0,44.7022,44.7159,44.6544,44.6817,52400.0
2014-03-28 11:25:00,65.37,65.44,65.35,65.4,96100.0,44.6817,44.7296,44.668,44.7022,96100.0
2014-03-28 11:30:00,65.4,65.42,65.34,65.4,68800.0,44.7022,44.7159,44.6612,44.7022,68800.0
2014-03-28 11:35:00,65.4,65.41,65.32,65.39,56500.0,44.7022,44.7091,44.6475,44.6954,56500.0
2014-03-28 11:40:00,65.37,65.42,65.29,65.4,117300.0,44.6817,44.7159,44.627,44.7022,117300.0
2014-03-28 11:45:00,65.4,65.4,65.31,65.39,76400.0,44.7022,44.7022,44.6407,44.6954,76400.0
2014-03-28 11:50:00,65.39,65.39,65.29,65.37,47500.0,44.6954,44.6954,44.627,44.6817,47500.0
2014-03-28 11:55:00,65.36,65.39,65.28,65.3,99200.0,44.6749,44.6954,44.6202,44.6339,99200.0
2014-03-28 12:00:00,65.32,65.36,65.28,65.33,55000.0,44.6475,44.6749,44.6202,44.6544,55000.0
2014-03-28 12:05:00,65.33,65.35,65.27,65.3,84000.0,44.6544,44.668,44.6134,44.6339,84000.0
2014-03-28 12:10:00,65.31,65.34,65.23,65.24,46200.0,44.6407,44.6612,44.586,44.5929,46200.0
2014-03-28 12:15:00,65.25,65.33,65.25,65.32,57200.0,44.5997,44.6544,44.5997,44.6475,57200.0
2014-03-28 12:20:00,65.31,65.34,65.29,65.31,36100.0,44.6407,44.6612,44.627,44.6407,36100.0
2014-03-28 12:25:00,65.31,65.41,65.3,65.37,68500.0,44.6407,44.7091,44.6339,44.6817,68500.0
2014-03-28 12:30:00,65.37,65.41,65.33,65.39,176500.0,44.6817,44.7091,44.6544,44.6954,176500.0
2014-03-28 12:35:00,65.38,65.41,65.37,65.4,50200.0,44.6886,44.7091,44.6817,44.7022,50200.0
2014-03-28 12:40:00,65.4,65.41,65.37,65.4,42300.0,44.7022,44.7091,44.6817,44.7022,42300.0
2014-03-28 12:45:00,65.4,65.4,65.36,65.39,73100.0,44.7022,44.7022,44.6749,44.6954,73100.0
2014-03-28 12:50:00,65.38,65.4,65.29,65.3,36600.0,44.6886,44.7022,44.627,44.6339,36600.0
2014-03-28 12:55:00,65.29,65.36,65.28,65.35,29800.0,44.627,44.6749,44.6202,44.668,29800.0
2014-03-28 13:00:00,65.35,65.37,65.33,65.35,28500.0,44.668,44.6817,44.6544,44.668,28500.0
2014-03-28 13:05:00,65.36,65.41,65.34,65.4,36300.0,44.6749,44.7091,44.6612,44.7022,36300.0
2014-03-28 13:10:00,65.39,65.4,65.33,65.34,37400.0,44.6954,44.7022,44.6544,44.6612,37400.0
2014-03-28 13:15:00,65.33,65.36,65.27,65.35,22300.0,44.6544,44.6749,44.6134,44.668,22300.0
2014-03-28 13:20:00,65.36,65.39,65.35,65.37,39400.0,44.6749,44.6954,44.668,44.6817,39400.0
2014-03-28 13:25:00,65.37,65.46,65.37,65.45,70600.0,44.6817,44.7432,44.6817,44.7364,70600.0
2014-03-28 13:30:00,65.46,65.48,65.4,65.45,62000.0,44.7432,44.7569,44.7022,44.7364,62000.0
2014-03-28 13:35:00,65.44,65.49,65.4,65.43,58600.0,44.7296,44.7637,44.7022,44.7227,58600.0
2014-03-28 13:40:00,65.42,65.48,65.39,65.4,56300.0,44.7159,44.7569,44.6954,44.7022,56300.0
2014-03-28 13:45:00,65.4,65.46,65.37,65.45,41000.0,44.7022,44.7432,44.6817,44.7364,41000.0
2014-03-28 13:50:00,65.45,65.48,65.42,65.46,73900.0,44.7364,44.7569,44.7159,44.7432,73900.0
2014-03-28 13:55:00,65.46,65.47,65.44,65.47,57200.0,44.7432,44.7501,44.7296,44.7501,57200.0
2014-03-28 14:00:00,65.48,65.71,65.48,65.7,82300.0,44.7569,44.9141,44.7569,44.9073,82300.0
2014-03-28 14:05:00,65.7,65.7,65.66,65.69,53300.0,44.9073,44.9073,44.8799,44.9004,53300.0
2014-03-28 14:10:00,65.69,65.71,65.67,65.69,34300.0,44.9004,44.9141,44.8868,44.9004,34300.0
2014-03-28 14:15:00,65.69,65.72,65.66,65.68,40500.0,44.9004,44.921,44.8799,44.8936,40500.0
2014-03-28 14:20:00,65.68,65.71,65.65,65.66,17100.0,44.8936,44.9141,44.8731,44.8799,17100.0
2014-03-28 14:25:00,65.65,65.69,65.65,65.66,28900.0,44.8731,44.9004,44.8731,44.8799,28900.0
2014-03-28 14:30:00,65.66,65.67,65.6,65.64,26400.0,44.8799,44.8868,44.8389,44.8663,26400.0
2014-03-28 14:35:00,65.64,65.66,65.58,65.59,34200.0,44.8663,44.8799,44.8253,44.8321,34200.0
2014-03-28 14:40:00,65.6,65.63,65.6,65.61,35400.0,44.8389,44.8594,44.8389,44.8458,35400.0
2014-03-28 14:45:00,65.61,65.66,65.58,65.65,32600.0,44.8458,44.8799,44.8253,44.8731,32600.0
2014-03-28 14:50:00,65.64,65.67,65.62,65.63,38900.0,44.8663,44.8868,44.8526,44.8594,38900.0
2014-03-28 14:55:00,65.63,65.66,65.63,65.65,66500.0,44.8594,44.8799,44.8594,44.8731,66500.0
2014-03-28 15:00:00,65.65,65.65,65.59,65.61,52400.0,44.8731,44.8731,44.8321,44.8458,52400.0
2014-03-28 15:05:00,65.61,65.65,65.6,65.64,49200.0,44.8458,44.8731,44.8389,44.8663,49200.0
2014-03-28 15:10:00,65.65,65.66,65.64,65.65,46900.0,44.8731,44.8799,44.8663,44.8731,46900.0
2014-03-28 15:15:00,65.64,65.71,65.64,65.71,139800.0,44.8663,44.9141,44.8663,44.9141,139800.0
2014-03-28 15:20:00,65.71,65.74,65.67,65.74,89100.0,44.9141,44.9346,44.8868,44.9346,89100.0
2014-03-28 15:25:00,65.74,65.83,65.74,65.8,111500.0,44.9346,44.9961,44.9346,44.9756,111500.0
2014-03-28 15:30:00,65.79,65.8,65.74,65.76,69700.0,44.9688,44.9756,44.9346,44.9483,69700.0
2014-03-28 15:35:00,65.76,65.8,65.75,65.8,73200.0,44.9483,44.9756,44.9415,44.9756,73200.0
2014-03-28 15:40:00,65.8,65.8,65.77,65.78,60000.0,44.9756,44.9756,44.9551,44.962,60000.0
2014-03-28 15:45:00,65.78,65.79,65.71,65.73,93700.0,44.962,44.9688,44.9141,44.9278,93700.0
2014-03-28 15:50:00,65.73,65.74,65.69,65.7,222600.0,44.9278,44.9346,44.9004,44.9073,222600.0
2014-03-28 15:55:00,65.7,65.78,65.69,65.77,289500.0,44.9073,44.962,44.9004,44.9551,289500.0
2014-03-31 09:30:00,66.0,66.0,65.8,65.82,115200.0,45.1123,45.1123,44.9756,44.9893,115200.0
2014-03-31 09:35:00,65.81,65.84,65.62,65.81,87500.0,44.9825,45.003,44.8526,44.9825,87500.0
2014-03-31 09:40:00,65.81,65.83,65.69,65.79,65200.0,44.9825,44.9961,44.9004,44.9688,65200.0
2014-03-31 09:45:00,65.8,65.86,65.74,65.78,34300.0,44.9756,45.0166,44.9346,44.962,34300.0
2014-03-31 09:50:00,65.82,66.16,65.78,66.09,81700.0,44.9893,45.2217,44.962,45.1739,81700.0
2014-03-31 09:55:00,66.09,66.34,66.09,66.34,97100.0,45.1739,45.3447,45.1739,45.3447,97100.0
2014-03-31 10:00:00,66.33,66.35,66.22,66.22,54400.0,45.3379,45.3516,45.2627,45.2627,54400.0
2014-03-31 10:05:00,66.21,66.32,66.18,66.31,67300.0,45.2559,45.3311,45.2354,45.3242,67300.0
2014-03-31 10:10:00,66.3,66.51,66.3,66.4,96000.0,45.3174,45.4609,45.3174,45.3857,96000.0
2014-03-31 10:15:00,66.39,66.42,66.3,66.4,49000.0,45.3789,45.3994,45.3174,45.3857,49000.0
2014-03-31 10:20:00,66.4,66.47,66.34,66.41,51700.0,45.3857,45.4336,45.3447,45.3926,51700.0
2014-03-31 10:25:00,66.4,66.45,66.37,66.42,33700.0,45.3857,45.4199,45.3652,45.3994,33700.0
2014-03-31 10:30:00,66.43,66.5,66.43,66.48,65800.0,45.4063,45.4541,45.4063,45.4404,65800.0
2014-03-31 10:35:00,66.48,66.48,66.35,66.36,46500.0,45.4404,45.4404,45.3516,45.3584,46500.0
2014-03-31 10:40:00,66.36,66.39,66.3,66.36,44200.0,45.3584,45.3789,45.3174,45.3584,44200.0
2014-03-31 10:45:00,66.35,66.45,66.35,66.4,33700.0,45.3516,45.4199,45.3516,45.3857,33700.0
2014-03-31 10:50:00,66.41,66.54,66.39,66.52,72800.0,45.3926,45.4814,45.3789,45.4678,72800.0
2014-03-31 10:55:00,66.52,66.56,66.49,66.51,59500.0,45.4678,45.4951,45.4473,45.4609,59500.0
2014-03-31 11:00:00,66.51,66.51,66.28,66.3,49100.0,45.4609,45.4609,45.3037,45.3174,49100.0
2014-03-31 11:05:00,66.3,66.35,66.24,66.24,77900.0,45.3174,45.3516,45.2764,45.2764,77900.0
2014-03-31 11:10:00,66.24,66.24,66.12,66.14,35900.0,45.2764,45.2764,45.1944,45.208,35900.0
2014-03-31 11:15:00,66.12,66.24,66.09,66.23,50800.0,45.1944,45.2764,45.1739,45.2695,50800.0
2014-03-31 11:20:00,66.24,66.31,66.2,66.27,31000.0,45.2764,45.3242,45.249,45.2969,31000.0
2014-03-31 11:25:00,66.26,66.28,66.22,66.23,21100.0,45.2901,45.3037,45.2627,45.2695,21100.0
2014-03-31 11:30:00,66.23,66.27,66.19,66.2,31800.0,45.2695,45.2969,45.2422,45.249,31800.0
2014-03-31 11:35:00,66.19,66.23,66.19,66.21,17300.0,45.2422,45.2695,45.2422,45.2559,17300.0
2014-03-31 11:40:00,66.21,66.33,66.21,66.33,26000.0,45.2559,45.3379,45.2559,45.3379,26000.0
2014-03-31 11:45:00,66.33,66.33,66.23,66.24,33900.0,45.3379,45.3379,45.2695,45.2764,33900.0
2014-03-31 11:50:00,66.25,66.28,66.22,66.24,37100.0,45.2832,45.3037,45.2627,45.2764,37100.0
2014-03-31 11:55:00,66.23,66.28,66.23,66.28,11100.0,45.2695,45.3037,45.2695,45.3037,11100.0
2014-03-31 12:00:00,66.28,66.39,66.26,66.39,25400.0,45.3037,45.3789,45.2901,45.3789,25400.0
2014-03-31 12:05:00,66.4,66.42,66.36,66.39,17100.0,45.3857,45.3994,45.3584,45.3789,17100.0
2014-03-31 12:10:00,66.38,66.42,66.37,66.39,17000.0,45.3721,45.3994,45.3652,45.3789,17000.0
2014-03-31 12:15:00,66.4,66.56,66.4,66.56,37400.0,45.3857,45.4951,45.3857,45.4951,37400.0
2014-03-31 12:20:00,66.56,66.64,66.54,66.63,22000.0,45.4951,45.5498,45.4814,45.543,22000.0
2014-03-31 12:25:00,66.63,66.75,66.62,66.73,78500.0,45.543,45.625,45.5361,45.6113,78500.0
2014-03-31 12:30:00,66.73,66.84,66.71,66.79,98500.0,45.6113,45.6865,45.5976,45.6523,98500.0
2014-03-31 12:35:00,66.78,66.78,66.48,66.48,34400.0,45.6455,45.6455,45.4404,45.4404,34400.0
2014-03-31 12:40:00,66.48,66.48,66.3,66.31,24700.0,45.4404,45.4404,45.3174,45.3242,24700.0
2014-03-31 12:45:00,66.31,66.32,66.22,66.27,33500.0,45.3242,45.3311,45.2627,45.2969,33500.0
2014-03-31 12:50:00,66.29,66.3,66.2,66.24,22000.0,45.3106,45.3174,45.249,45.2764,22000.0
2014-03-31 12:55:00,66.24,66.27,66.14,66.15,27700.0,45.2764,45.2969,45.208,45.2149,27700.0
2014-03-31 13:00:00,66.14,66.19,66.1,66.1,15500.0,45.208,45.2422,45.1807,45.1807,15500.0
2014-03-31 13:05:00,66.11,66.19,66.11,66.17,16900.0,45.1875,45.2422,45.1875,45.2285,16900.0
2014-03-31 13:10:00,66.17,66.3,66.17,66.3,35600.0,45.2285,45.3174,45.2285,45.3174,35600.0
2014-03-31 13:15:00,66.31,66.65,66.31,66.61,155200.0,45.3242,45.5566,45.3242,45.5293,155200.0
2014-03-31 13:20:00,66.61,66.7,66.38,66.4,56700.0,45.5293,45.5908,45.3721,45.3857,56700.0
2014-03-31 13:25:00,66.41,66.44,66.35,66.37,17600.0,45.3926,45.4131,45.3516,45.3652,17600.0
2014-03-31 13:30:00,66.36,66.37,66.31,66.32,15500.0,45.3584,45.3652,45.3242,45.3311,15500.0
2014-03-31 13:35:00,66.32,66.33,66.18,66.19,29100.0,45.3311,45.3379,45.2354,45.2422,29100.0
2014-03-31 13:40:00,66.19,66.26,66.14,66.26,21300.0,45.2422,45.2901,45.208,45.2901,21300.0
2014-03-31 13:45:00,66.26,66.55,66.21,66.55,107600.0,45.2901,45.4883,45.2559,45.4883,107600.0
2014-03-31 13:50:00,66.55,66.77,66.53,66.54,163100.0,45.4883,45.6386,45.4746,45.4814,163100.0
2014-03-31 13:55:00,66.55,66.56,66.44,66.51,35600.0,45.4883,45.4951,45.4131,45.4609,35600.0
2014-03-31 14:00:00,66.51,66.57,66.47,66.47,43400.0,45.4609,45.5019,45.4336,45.4336,43400.0
2014-03-31 14:05:00,66.5,66.62,66.48,66.6,42100.0,45.4541,45.5361,45.4404,45.5224,42100.0
2014-03-31 14:10:00,66.61,66.64,66.56,66.63,30700.0,45.5293,45.5498,45.4951,45.543,30700.0
2014-03-31 14:15:00,66.64,66.8,66.64,66.65,61400.0,45.5498,45.6592,45.5498,45.5566,61400.0
2014-03-31 14:20:00,66.66,66.71,66.64,66.68,39300.0,45.5635,45.5976,45.5498,45.5771,39300.0
2014-03-31 14:25:00,66.67,66.67,66.59,66.65,32300.0,45.5703,45.5703,45.5156,45.5566,32300.0
2014-03-31 14:30:00,66.65,66.67,66.59,66.64,30700.0,45.5566,45.5703,45.5156,45.5498,30700.0
2014-03-31 14:35:00,66.65,66.79,66.65,66.78,33000.0,45.5566,45.6523,45.5566,45.6455,33000.0
2014-03-31 14:40:00,66.79,66.84,66.74,66.83,49400.0,45.6523,45.6865,45.6181,45.6797,49400.0
2014-03-31 14:45:00,66.83,66.86,66.78,66.82,63200.0,45.6797,45.7002,45.6455,45.6728,63200.0
2014-03-31 14:50:00,66.82,66.87,66.79,66.87,35200.0,45.6728,45.707,45.6523,45.707,35200.0
2014-03-31 14:55:00,66.86,66.89,66.84,66.87,41200.0,45.7002,45.7207,45.6865,45.707,41200.0
2014-03-31 15:00:00,66.87,66.88,66.83,66.83,48600.0,45.707,45.7138,45.6797,45.6797,48600.0
2014-03-31 15:05:00,66.84,66.88,66.83,66.86,43900.0,45.6865,45.7138,45.6797,45.7002,43900.0
2014-03-31 15:10:00,66.88,66.9,66.85,66.87,118800.0,45.7138,45.7275,45.6933,45.707,118800.0
2014-03-31 15:15:00,66.89,66.89,66.8,66.83,44700.0,45.7207,45.7207,45.6592,45.6797,44700.0
2014-03-31 15:20:00,66.83,66.88,66.82,66.86,72400.0,45.6797,45.7138,45.6728,45.7002,72400.0
2014-03-31 15:25:00,66.85,66.92,66.84,66.88,62300.0,45.6933,45.7412,45.6865,45.7138,62300.0
2014-03-31 15:30:00,66.88,66.91,66.88,66.91,92100.0,45.7138,45.7343,45.7138,45.7343,92100.0
2014-03-31 15:35:00,66.91,66.94,66.89,66.93,82600.0,45.7343,45.7548,45.7207,45.748,82600.0
2014-03-31 15:40:00,66.94,66.94,66.87,66.87,84300.0,45.7548,45.7548,45.707,45.707,84300.0
2014-03-31 15:45:00,66.87,66.87,66.79,66.79,120800.0,45.707,45.707,45.6523,45.6523,120800.0
2014-03-31 15:50:00,66.79,66.86,66.76,66.85,150600.0,45.6523,45.7002,45.6318,45.6933,150600.0
2014-03-31 15:55:00,66.85,66.95,66.82,66.92,338900.0,45.6933,45.7617,45.6728,45.7412,338900.0
2014-04-01 09:30:00,66.91,66.99,66.75,66.97,164800.0,45.7343,45.789,45.625,45.7754,164800.0
2014-04-01 09:35:00,66.96,67.19,66.94,67.04,88000.0,45.7685,45.9257,45.7548,45.8232,88000.0
2014-04-01 09:40:00,67.02,67.25,67.01,67.25,45700.0,45.8095,45.9667,45.8027,45.9667,45700.0
2014-04-01 09:45:00,67.25,67.4,67.17,67.36,88800.0,45.9667,46.0693,45.9121,46.0419,88800.0
2014-04-01 09:50:00,67.36,67.61,67.34,67.56,108200.0,46.0419,46.2128,46.0283,46.1786,108200.0
2014-04-01 09:55:00,67.53,67.62,67.45,67.54,77600.0,46.1581,46.2196,46.1034,46.165,77600.0
2014-04-01 10:00:00,67.54,67.6,67.44,67.56,85800.0,46.165,46.206,46.0966,46.1786,85800.0
2014-04-01 10:05:00,67.56,67.58,67.39,67.44,129100.0,46.1786,46.1923,46.0624,46.0966,129100.0
2014-04-01 10:10:00,67.45,67.47,67.27,67.28,67300.0,46.1034,46.1171,45.9804,45.9872,67300.0
2014-04-01 10:15:00,67.26,67.35,67.21,67.29,48400.0,45.9736,46.0351,45.9394,45.9941,48400.0
2014-04-01 10:20:00,67.27,67.32,67.15,67.15,58100.0,45.9804,46.0146,45.8984,45.8984,58100.0
2014-04-01 10:25:00,67.14,67.21,67.1,67.14,35000.0,45.8915,45.9394,45.8642,45.8915,35000.0
2014-04-01 10:30:00,67.14,67.3,67.14,67.29,41100.0,45.8915,46.0009,45.8915,45.9941,41100.0
2014-04-01 10:35:00,67.28,67.28,67.17,67.25,22700.0,45.9872,45.9872,45.9121,45.9667,22700.0
2014-04-01 10:40:00,67.25,67.34,67.25,67.33,40300.0,45.9667,46.0283,45.9667,46.0214,40300.0
2014-04-01 10:45:00,67.33,67.34,67.18,67.2,58100.0,46.0214,46.0283,45.9189,45.9326,58100.0
2014-04-01 10:50:00,67.2,67.24,67.16,67.2,46500.0,45.9326,45.9599,45.9052,45.9326,46500.0
2014-04-01 10:55:00,67.22,67.23,67.18,67.2,70300.0,45.9462,45.9531,45.9189,45.9326,70300.0
2014-04-01 11:00:00,67.22,67.36,67.21,67.35,127600.0,45.9462,46.0419,45.9394,46.0351,127600.0
2014-04-01 11:05:00,67.35,67.42,67.33,67.42,26100.0,46.0351,46.0829,46.0214,46.0829,26100.0
2014-04-01 11:10:00,67.42,67.46,67.39,67.46,28900.0,46.0829,46.1103,46.0624,46.1103,28900.0
2014-04-01 11:15:00,67.46,67.46,67.37,67.42,40100.0,46.1103,46.1103,46.0488,46.0829,40100.0
2014-04-01 11:20:00,67.42,67.46,67.39,67.44,44900.0,46.0829,46.1103,46.0624,46.0966,44900.0
2014-04-01 11:25:00,67.43,67.44,67.34,67.35,24200.0,46.0898,46.0966,46.0283,46.0351,24200.0
2014-04-01 11:30:00,67.35,67.43,67.32,67.39,20900.0,46.0351,46.0898,46.0146,46.0624,20900.0
2014-04-01 11:35:00,67.39,67.42,67.37,67.37,22000.0,46.0624,46.0829,46.0488,46.0488,22000.0
2014-04-01 11:40:00,67.37,67.38,67.33,67.33,24200.0,46.0488,46.0556,46.0214,46.0214,24200.0
2014-04-01 11:45:00,67.33,67.33,67.28,67.3,24100.0,46.0214,46.0214,45.9872,46.0009,24100.0
2014-04-01 11:50:00,67.29,67.35,67.27,67.28,19000.0,45.9941,46.0351,45.9804,45.9872,19000.0
2014-04-01 11:55:00,67.3,67.3,67.22,67.25,10500.0,46.0009,46.0009,45.9462,45.9667,10500.0
2014-04-01 12:00:00,67.26,67.27,67.18,67.22,13400.0,45.9736,45.9804,45.9189,45.9462,13400.0
2014-04-01 12:05:00,67.21,67.22,67.18,67.2,8300.0,45.9394,45.9462,45.9189,45.9326,8300.0
2014-04-01 12:10:00,67.21,67.21,67.11,67.11,13800.0,45.9394,45.9394,45.871,45.871,13800.0
2014-04-01 12:15:00,67.13,67.16,67.09,67.16,22200.0,45.8847,45.9052,45.8574,45.9052,22200.0
2014-04-01 12:20:00,67.16,67.18,67.14,67.14,10800.0,45.9052,45.9189,45.8915,45.8915,10800.0
2014-04-01 12:25:00,67.14,67.14,67.09,67.12,8800.0,45.8915,45.8915,45.8574,45.8779,8800.0
2014-04-01 12:30:00,67.1,67.11,67.05,67.05,10000.0,45.8642,45.871,45.83,45.83,10000.0
2014-04-01 12:35:00,67.06,67.07,67.03,67.03,20500.0,45.8369,45.8437,45.8164,45.8164,20500.0
2014-04-01 12:40:00,67.03,67.06,67.03,67.06,19300.0,45.8164,45.8369,45.8164,45.8369,19300.0
2014-04-01 12:45:00,67.06,67.12,67.0,67.1,57700.0,45.8369,45.8779,45.7959,45.8642,57700.0
2014-04-01 12:50:00,67.1,67.25,67.08,67.25,28800.0,45.8642,45.9667,45.8505,45.9667,28800.0
2014-04-01 12:55:00,67.25,67.27,67.23,67.25,40200.0,45.9667,45.9804,45.9531,45.9667,40200.0
2014-04-01 13:00:00,67.25,67.3,67.25,67.29,35700.0,45.9667,46.0009,45.9667,45.9941,35700.0
2014-04-01 13:05:00,67.29,67.38,67.28,67.37,40500.0,45.9941,46.0556,45.9872,46.0488,40500.0
2014-04-01 13:10:00,67.37,67.37,67.31,67.34,15900.0,46.0488,46.0488,46.0077,46.0283,15900.0
2014-04-01 13:15:00,67.34,67.34,67.25,67.26,21600.0,46.0283,46.0283,45.9667,45.9736,21600.0
2014-04-01 13:20:00,67.26,67.26,67.2,67.22,17100.0,45.9736,45.9736,45.9326,45.9462,17100.0
2014-04-01 13:25:00,67.22,67.24,67.2,67.23,20200.0,45.9462,45.9599,45.9326,45.9531,20200.0
2014-04-01 13:30:00,67.23,67.24,67.18,67.18,16700.0,45.9531,45.9599,45.9189,45.9189,16700.0
2014-04-01 13:35:00,67.18,67.23,67.17,67.23,24200.0,45.9189,45.9531,45.9121,45.9531,24200.0
2014-04-01 13:40:00,67.22,67.3,67.22,67.3,36200.0,45.9462,46.0009,45.9462,46.0009,36200.0
2014-04-01 13:45:00,67.3,67.31,67.25,67.27,24600.0,46.0009,46.0077,45.9667,45.9804,24600.0
2014-04-01 13:50:00,67.27,67.27,67.25,67.26,16800.0,45.9804,45.9804,45.9667,45.9736,16800.0
2014-04-01 13:55:00,67.27,67.28,67.25,67.26,24300.0,45.9804,45.9872,45.9667,45.9736,24300.0
2014-04-01 14:00:00,67.26,67.28,67.25,67.27,15000.0,45.9736,45.9872,45.9667,45.9804,15000.0
2014-04-01 14:05:00,67.27,67.29,67.26,67.29,31500.0,45.9804,45.9941,45.9736,45.9941,31500.0
2014-04-01 14:10:00,67.28,67.31,67.28,67.28,22800.0,45.9872,46.0077,45.9872,45.9872,22800.0
2014-04-01 14:15:00,67.28,67.28,67.26,67.27,19200.0,45.9872,45.9872,45.9736,45.9804,19200.0
2014-04-01 14:20:00,67.27,67.29,67.26,67.26,23600.0,45.9804,45.9941,45.9736,45.9736,23600.0
2014-04-01 14:25:00,67.26,67.27,67.25,67.25,27000.0,45.9736,45.9804,45.9667,45.9667,27000.0
2014-04-01 14:30:00,67.25,67.26,67.24,67.24,26700.0,45.9667,45.9736,45.9599,45.9599,26700.0
2014-04-01 14:35:00,67.25,67.38,67.23,67.37,63100.0,45.9667,46.0556,45.9531,46.0488,63100.0
2014-04-01 14:40:00,67.37,67.37,67.31,67.31,22400.0,46.0488,46.0488,46.0077,46.0077,22400.0
2014-04-01 14:45:00,67.31,67.34,67.31,67.32,19900.0,46.0077,46.0283,46.0077,46.0146,19900.0
2014-04-01 14:50:00,67.32,67.38,67.32,67.37,66700.0,46.0146,46.0556,46.0146,46.0488,66700.0
2014-04-01 14:55:00,67.37,67.38,67.34,67.35,40500.0,46.0488,46.0556,46.0283,46.0351,40500.0
2014-04-01 15:00:00,67.36,67.36,67.28,67.28,45800.0,46.0419,46.0419,45.9872,45.9872,45800.0
2014-04-01 15:05:00,67.28,67.37,67.28,67.37,71100.0,45.9872,46.0488,45.9872,46.0488,71100.0
2014-04-01 15:10:00,67.37,67.5,67.37,67.5,42000.0,46.0488,46.1376,46.0488,46.1376,42000.0
2014-04-01 15:15:00,67.5,67.62,67.49,67.61,48500.0,46.1376,46.2196,46.1308,46.2128,48500.0
2014-04-01 15:20:00,67.6,67.61,67.45,67.45,48800.0,46.206,46.2128,46.1034,46.1034,48800.0
2014-04-01 15:25:00,67.45,67.48,67.45,67.47,35600.0,46.1034,46.1239,46.1034,46.1171,35600.0
2014-04-01 15:30:00,67.47,67.56,67.45,67.56,65300.0,46.1171,46.1786,46.1034,46.1786,65300.0
2014-04-01 15:35:00,67.56,67.61,67.55,67.6,63800.0,46.1786,46.2128,46.1718,46.206,63800.0
2014-04-01 15:40:00,67.6,67.62,67.58,67.6,52600.0,46.206,46.2196,46.1923,46.206,52600.0
2014-04-01 15:45:00,67.61,67.65,67.6,67.61,104800.0,46.2128,46.2401,46.206,46.2128,104800.0
2014-04-01 15:50:00,67.62,67.66,67.58,67.65,125000.0,46.2196,46.247,46.1923,46.2401,125000.0
2014-04-01 15:55:00,67.65,67.69,67.64,67.68,178700.0,46.2401,46.2675,46.2333,46.2607,178700.0
2014-04-02 09:30:00,67.45,67.75,67.43,67.62,54300.0,46.1034,46.3085,46.0898,46.2196,54300.0
2014-04-02 09:35:00,67.55,67.6,67.41,67.53,24700.0,46.1718,46.206,46.0761,46.1581,24700.0
2014-04-02 09:40:00,67.54,67.78,67.53,67.67,32300.0,46.165,46.329,46.1581,46.2538,32300.0
2014-04-02 09:45:00,67.68,67.8,67.64,67.8,11700.0,46.2607,46.3427,46.2333,46.3427,11700.0
2014-04-02 09:50:00,67.75,67.89,67.75,67.78,36900.0,46.3085,46.4042,46.3085,46.329,36900.0
2014-04-02 09:55:00,67.8,67.9,67.79,67.86,72800.0,46.3427,46.411,46.3358,46.3837,72800.0
2014-04-02 10:00:00,67.84,67.86,67.72,67.8,53200.0,46.37,46.3837,46.288,46.3427,53200.0
2014-04-02 10:05:00,67.8,67.86,67.73,67.8,80300.0,46.3427,46.3837,46.2948,46.3427,80300.0
2014-04-02 10:10:00,67.79,67.98,67.74,67.98,36400.0,46.3358,46.4657,46.3017,46.4657,36400.0
2014-04-02 10:15:00,67.96,68.14,67.96,68.13,64600.0,46.452,46.5751,46.452,46.5682,64600.0
2014-04-02 10:20:00,68.14,68.24,68.14,68.17,50000.0,46.5751,46.6434,46.5751,46.5956,50000.0
2014-04-02 10:25:00,68.16,68.17,68.05,68.08,15300.0,46.5887,46.5956,46.5136,46.5341,15300.0
2014-04-02 10:30:00,68.07,68.08,68.0,68.05,19100.0,46.5272,46.5341,46.4794,46.5136,19100.0
2014-04-02 10:35:00,68.06,68.06,67.79,67.82,56300.0,46.5204,46.5204,46.3358,46.3563,56300.0
2014-04-02 10:40:00,67.83,67.84,67.67,67.7,49300.0,46.3632,46.37,46.2538,46.2743,49300.0
2014-04-02 10:45:00,67.69,67.69,67.6,67.61,28000.0,46.2675,46.2675,46.206,46.2128,28000.0
2014-04-02 10:50:00,67.61,67.73,67.61,67.66,26100.0,46.2128,46.2948,46.2128,46.247,26100.0
2014-04-02 10:55:00,67.63,67.63,67.47,67.52,26200.0,46.2265,46.2265,46.1171,46.1513,26200.0
2014-04-02 11:00:00,67.52,67.52,67.45,67.45,47200.0,46.1513,46.1513,46.1034,46.1034,47200.0
2014-04-02 11:05:00,67.45,67.47,67.4,67.41,31100.0,46.1034,46.1171,46.0693,46.0761,31100.0
2014-04-02 11:10:00,67.41,67.45,67.39,67.39,26000.0,46.0761,46.1034,46.0624,46.0624,26000.0
2014-04-02 11:15:00,67.39,67.42,67.29,67.42,39600.0,46.0624,46.0829,45.9941,46.0829,39600.0
2014-04-02 11:20:00,67.42,67.49,67.38,67.38,31100.0,46.0829,46.1308,46.0556,46.0556,31100.0
2014-04-02 11:25:00,67.38,67.41,67.32,67.35,35600.0,46.0556,46.0761,46.0146,46.0351,35600.0
2014-04-02 11:30:00,67.35,67.61,67.34,67.6,34000.0,46.0351,46.2128,46.0283,46.206,34000.0
2014-04-02 11:35:00,67.61,67.7,67.61,67.66,27700.0,46.2128,46.2743,46.2128,46.247,27700.0
2014-04-02 11:40:00,67.67,67.7,67.65,67.65,16900.0,46.2538,46.2743,46.2401,46.2401,16900.0
2014-04-02 11:45:00,67.65,67.7,67.63,67.67,23800.0,46.2401,46.2743,46.2265,46.2538,23800.0
2014-04-02 11:50:00,67.67,67.67,67.63,67.65,14500.0,46.2538,46.2538,46.2265,46.2401,14500.0
2014-04-02 11:55:00,67.65,67.76,67.64,67.76,18500.0,46.2401,46.3153,46.2333,46.3153,18500.0
2014-04-02 12:00:00,67.77,67.84,67.77,67.83,16100.0,46.3222,46.37,46.3222,46.3632,16100.0
2014-04-02 12:05:00,67.82,67.91,67.8,67.86,51500.0,46.3563,46.4179,46.3427,46.3837,51500.0
2014-04-02 12:10:00,67.87,67.96,67.85,67.92,29900.0,46.3905,46.452,46.3768,46.4247,29900.0
2014-04-02 12:15:00,67.92,67.97,67.89,67.89,25400.0,46.4247,46.4589,46.4042,46.4042,25400.0
2014-04-02 12:20:00,67.89,67.95,67.88,67.92,22300.0,46.4042,46.4452,46.3974,46.4247,22300.0
2014-04-02 12:25:00,67.92,67.92,67.82,67.82,10100.0,46.4247,46.4247,46.3563,46.3563,10100.0
2014-04-02 12:30:00,67.81,67.81,67.68,67.69,23600.0,46.3495,46.3495,46.2607,46.2675,23600.0
2014-04-02 12:35:00,67.69,67.7,67.64,67.67,27300.0,46.2675,46.2743,46.2333,46.2538,27300.0
2014-04-02 12:40:00,67.68,67.72,67.61,67.63,25500.0,46.2607,46.288,46.2128,46.2265,25500.0
2014-04-02 12:45:00,67.62,67.65,67.56,67.57,11700.0,46.2196,46.2401,46.1786,46.1855,11700.0
2014-04-02 12:50:00,67.56,67.56,67.48,67.5,32600.0,46.1786,46.1786,46.1239,46.1376,32600.0
2014-04-02 12:55:00,67.5,67.56,67.48,67.54,13700.0,46.1376,46.1786,46.1239,46.165,13700.0
2014-04-02 13:00:00,67.54,67.54,67.5,67.5,6100.0,46.165,46.165,46.1376,46.1376,6100.0
2014-04-02 13:05:00,67.5,67.52,67.45,67.47,14200.0,46.1376,46.1513,46.1034,46.1171,14200.0
2014-04-02 13:10:00,67.48,67.56,67.47,67.52,10500.0,46.1239,46.1786,46.1171,46.1513,10500.0
2014-04-02 13:15:00,67.52,67.58,67.5,67.54,28900.0,46.1513,46.1923,46.1376,46.165,28900.0
2014-04-02 13:20:00,67.53,67.53,67.5,67.51,12600.0,46.1581,46.1581,46.1376,46.1445,12600.0
2014-04-02 13:25:00,67.5,67.54,67.5,67.52,14900.0,46.1376,46.165,46.1376,46.1513,14900.0
2014-04-02 13:30:00,67.52,67.57,67.51,67.54,14800.0,46.1513,46.1855,46.1445,46.165,14800.0
2014-04-02 13:35:00,67.53,67.53,67.48,67.48,6800.0,46.1581,46.1581,46.1239,46.1239,6800.0
2014-04-02 13:40:00,67.48,67.53,67.46,67.47,13100.0,46.1239,46.1581,46.1103,46.1171,13100.0
2014-04-02 13:45:00,67.47,67.49,67.46,67.47,12700.0,46.1171,46.1308,46.1103,46.1171,12700.0
2014-04-02 13:50:00,67.47,67.53,67.47,67.52,13700.0,46.1171,46.1581,46.1171,46.1513,13700.0
2014-04-02 13:55:00,67.51,67.53,67.5,67.52,12000.0,46.1445,46.1581,46.1376,46.1513,12000.0
2014-04-02 14:00:00,67.51,67.56,67.51,67.56,17500.0,46.1445,46.1786,46.1445,46.1786,17500.0
2014-04-02 14:05:00,67.56,67.59,67.53,67.53,20900.0,46.1786,46.1991,46.1581,46.1581,20900.0
2014-04-02 14:10:00,67.53,67.56,67.53,67.56,11700.0,46.1581,46.1786,46.1581,46.1786,11700.0
2014-04-02 14:15:00,67.55,67.58,67.52,67.57,18000.0,46.1718,46.1923,46.1513,46.1855,18000.0
2014-04-02 14:20:00,67.56,67.56,67.53,67.53,13600.0,46.1786,46.1786,46.1581,46.1581,13600.0
2014-04-02 14:25:00,67.54,67.56,67.53,67.56,37800.0,46.165,46.1786,46.1581,46.1786,37800.0
2014-04-02 14:30:00,67.55,67.58,67.54,67.56,19800.0,46.1718,46.1923,46.165,46.1786,19800.0
2014-04-02 14:35:00,67.57,67.8,67.56,67.79,76500.0,46.1855,46.3427,46.1786,46.3358,76500.0
2014-04-02 14:40:00,67.8,67.86,67.78,67.78,69700.0,46.3427,46.3837,46.329,46.329,69700.0
2014-04-02 14:45:00,67.78,67.81,67.73,67.78,48700.0,46.329,46.3495,46.2948,46.329,48700.0
2014-04-02 14:50:00,67.78,67.84,67.78,67.78,37200.0,46.329,46.37,46.329,46.329,37200.0
2014-04-02 14:55:00,67.78,67.85,67.78,67.84,20100.0,46.329,46.3768,46.329,46.37,20100.0
2014-04-02 15:00:00,67.84,67.93,67.84,67.87,51700.0,46.37,46.4315,46.37,46.3905,51700.0
2014-04-02 15:05:00,67.87,67.93,67.87,67.89,33900.0,46.3905,46.4315,46.3905,46.4042,33900.0
2014-04-02 15:10:00,67.9,68.0,67.88,68.0,27700.0,46.411,46.4794,46.3974,46.4794,27700.0
2014-04-02 15:15:00,68.0,68.06,68.0,68.03,43300.0,46.4794,46.5204,46.4794,46.4999,43300.0
2014-04-02 15:20:00,68.03,68.07,67.99,68.03,52200.0,46.4999,46.5272,46.4725,46.4999,52200.0
2014-04-02 15:25:00,68.02,68.07,68.02,68.07,36100.0,46.493,46.5272,46.493,46.5272,36100.0
2014-04-02 15:30:00,68.07,68.09,68.04,68.05,50000.0,46.5272,46.5409,46.5067,46.5136,50000.0
2014-04-02 15:35:00,68.04,68.06,68.02,68.03,83100.0,46.5067,46.5204,46.493,46.4999,83100.0
2014-04-02 15:40:00,68.03,68.04,67.98,67.98,48800.0,46.4999,46.5067,46.4657,46.4657,48800.0
2014-04-02 15:45:00,67.99,68.01,67.94,67.97,116100.0,46.4725,46.4862,46.4384,46.4589,116100.0
2014-04-02 15:50:00,67.98,68.01,67.94,67.95,116400.0,46.4657,46.4862,46.4384,46.4452,116400.0
2014-04-02 15:55:00,67.96,67.97,67.88,67.88,160400.0,46.452,46.4589,46.3974,46.3974,160400.0
2014-04-03 09:30:00,68.4,68.52,68.11,68.32,94900.0,46.7528,46.8348,46.5546,46.6981,94900.0
2014-04-03 09:35:00,68.36,68.41,68.21,68.37,100900.0,46.7254,46.7596,46.6229,46.7323,100900.0
2014-04-03 09:40:00,68.37,68.65,68.35,68.48,114400.0,46.7323,46.9237,46.7186,46.8075,114400.0
2014-04-03 09:45:00,68.51,68.61,68.46,68.6,31000.0,46.828,46.8963,46.7938,46.8895,31000.0
2014-04-03 09:50:00,68.61,68.61,68.39,68.43,36400.0,46.8963,46.8963,46.746,46.7733,36400.0
2014-04-03 09:55:00,68.47,68.63,68.43,68.54,43500.0,46.8006,46.91,46.7733,46.8485,43500.0
2014-04-03 10:00:00,68.55,68.66,68.5,68.66,63800.0,46.8553,46.9305,46.8211,46.9305,63800.0
2014-04-03 10:05:00,68.66,68.76,68.56,68.64,70200.0,46.9305,46.9989,46.8621,46.9168,70200.0
2014-04-03 10:10:00,68.62,68.72,68.62,68.64,21400.0,46.9032,46.9715,46.9032,46.9168,21400.0
2014-04-03 10:15:00,68.64,68.71,68.62,68.66,14000.0,46.9168,46.9647,46.9032,46.9305,14000.0
2014-04-03 10:20:00,68.67,68.71,68.52,68.52,35900.0,46.9373,46.9647,46.8348,46.8348,35900.0
2014-04-03 10:25:00,68.54,68.57,68.48,68.57,47400.0,46.8485,46.869,46.8075,46.869,47400.0
2014-04-03 10:30:00,68.59,68.62,68.46,68.49,22600.0,46.8827,46.9032,46.7938,46.8143,22600.0
2014-04-03 10:35:00,68.48,68.49,68.28,68.33,32200.0,46.8075,46.8143,46.6708,46.7049,32200.0
2014-04-03 10:40:00,68.35,68.42,68.28,68.3,35300.0,46.7186,46.7665,46.6708,46.6844,35300.0
2014-04-03 10:45:00,68.29,68.38,68.25,68.38,27900.0,46.6776,46.7391,46.6503,46.7391,27900.0
2014-04-03 10:50:00,68.37,68.51,68.37,68.49,17400.0,46.7323,46.828,46.7323,46.8143,17400.0
2014-04-03 10:55:00,68.5,68.52,68.43,68.43,25700.0,46.8211,46.8348,46.7733,46.7733,25700.0
2014-04-03 11:00:00,68.44,68.48,68.4,68.47,10500.0,46.7801,46.8075,46.7528,46.8006,10500.0
2014-04-03 11:05:00,68.47,68.58,68.45,68.57,18100.0,46.8006,46.8758,46.787,46.869,18100.0
2014-04-03 11:10:00,68.56,68.83,68.56,68.81,64000.0,46.8621,47.0467,46.8621,47.033,64000.0
2014-04-03 11:15:00,68.81,68.85,68.79,68.83,61100.0,47.033,47.0604,47.0194,47.0467,61100.0
2014-04-03 11:20:00,68.83,68.9,68.78,68.78,24600.0,47.0467,47.0945,47.0125,47.0125,24600.0
2014-04-03 11:25:00,68.77,68.8,68.7,68.71,19000.0,47.0057,47.0262,46.9578,46.9647,19000.0
2014-04-03 11:30:00,68.7,68.71,68.58,68.62,17000.0,46.9578,46.9647,46.8758,46.9032,17000.0
2014-04-03 11:35:00,68.62,68.71,68.62,68.69,11300.0,46.9032,46.9647,46.9032,46.951,11300.0
2014-04-03 11:40:00,68.69,68.79,68.69,68.79,26600.0,46.951,47.0194,46.951,47.0194,26600.0
2014-04-03 11:45:00,68.79,68.81,68.68,68.69,20000.0,47.0194,47.033,46.9442,46.951,20000.0
2014-04-03 11:50:00,68.68,68.69,68.63,68.63,10300.0,46.9442,46.951,46.91,46.91,10300.0
2014-04-03 11:55:00,68.64,68.72,68.63,68.71,16700.0,46.9168,46.9715,46.91,46.9647,16700.0
2014-04-03 12:00:00,68.7,68.73,68.64,68.67,15400.0,46.9578,46.9783,46.9168,46.9373,15400.0
2014-04-03 12:05:00,68.67,68.73,68.66,68.72,12300.0,46.9373,46.9783,46.9305,46.9715,12300.0
2014-04-03 12:10:00,68.72,68.76,68.71,68.76,8700.0,46.9715,46.9989,46.9647,46.9989,8700.0
2014-04-03 12:15:00,68.74,68.75,68.67,68.72,31100.0,46.9852,46.992,46.9373,46.9715,31100.0
2014-04-03 12:20:00,68.73,68.88,68.71,68.84,78000.0,46.9783,47.0809,46.9647,47.0535,78000.0
2014-04-03 12:25:00,68.84,68.9,68.81,68.89,66800.0,47.0535,47.0945,47.033,47.0877,66800.0
2014-04-03 12:30:00,68.88,68.96,68.82,68.92,69900.0,47.0809,47.1356,47.0399,47.1082,69900.0
2014-04-03 12:35:00,68.92,68.95,68.9,68.92,33300.0,47.1082,47.1287,47.0945,47.1082,33300.0
2014-04-03 12:40:00,68.93,68.96,68.87,68.88,16500.0,47.1151,47.1356,47.074,47.0809,16500.0
2014-04-03 12:45:00,68.88,68.9,68.78,68.79,23600.0,47.0809,47.0945,47.0125,47.0194,23600.0
2014-04-03 12:50:00,68.8,68.84,68.74,68.78,75500.0,47.0262,47.0535,46.9852,47.0125,75500.0
2014-04-03 12:55:00,68.78,68.84,68.77,68.84,24700.0,47.0125,47.0535,47.0057,47.0535,24700.0
2014-04-03 13:00:00,68.84,68.98,68.83,68.92,73200.0,47.0535,47.1492,47.0467,47.1082,73200.0
2014-04-03 13:05:00,68.92,68.99,68.9,68.98,41700.0,47.1082,47.1561,47.0945,47.1492,41700.0
2014-04-03 13:10:00,68.97,69.04,68.95,69.0,93600.0,47.1424,47.1902,47.1287,47.1629,93600.0
2014-04-03 13:15:00,69.01,69.02,68.98,69.0,19300.0,47.1697,47.1766,47.1492,47.1629,19300.0
2014-04-03 13:20:00,69.01,69.02,68.98,68.99,43700.0,47.1697,47.1766,47.1492,47.1561,43700.0
2014-04-03 13:25:00,68.98,69.26,68.94,69.21,100200.0,47.1492,47.3406,47.1219,47.3064,100200.0
2014-04-03 13:30:00,69.21,69.36,69.14,69.36,118700.0,47.3064,47.409,47.2586,47.409,118700.0
2014-04-03 13:35:00,69.36,69.36,69.18,69.31,100300.0,47.409,47.409,47.2859,47.3748,100300.0
2014-04-03 13:40:00,69.31,69.42,69.27,69.38,38200.0,47.3748,47.45,47.3474,47.4226,38200.0
2014-04-03 13:45:00,69.41,69.46,69.39,69.42,32000.0,47.4431,47.4773,47.4295,47.45,32000.0
2014-04-03 13:50:00,69.42,69.45,69.3,69.36,37700.0,47.45,47.4705,47.368,47.409,37700.0
2014-04-03 13:55:00,69.37,69.42,69.34,69.36,52400.0,47.4158,47.45,47.3953,47.409,52400.0
2014-04-03 14:00:00,69.36,69.38,69.27,69.28,77600.0,47.409,47.4226,47.3474,47.3543,77600.0
2014-04-03 14:05:00,69.27,69.48,69.24,69.41,62700.0,47.3474,47.491,47.3269,47.4431,62700.0
2014-04-03 14:10:00,69.42,69.47,69.4,69.47,21400.0,47.45,47.4842,47.4363,47.4842,21400.0
2014-04-03 14:15:00,69.48,69.5,69.41,69.46,162500.0,47.491,47.5047,47.4431,47.4773,162500.0
2014-04-03 14:20:00,69.46,69.58,69.45,69.48,82200.0,47.4773,47.5593,47.4705,47.491,82200.0
2014-04-03 14:25:00,69.46,69.46,69.28,69.34,60100.0,47.4773,47.4773,47.3543,47.3953,60100.0
2014-04-03 14:30:00,69.33,69.33,69.14,69.17,163300.0,47.3885,47.3885,47.2586,47.2791,163300.0
2014-04-03 14:35:00,69.15,69.16,68.99,69.0,43200.0,47.2654,47.2723,47.1561,47.1629,43200.0
2014-04-03 14:40:00,69.0,69.11,69.0,69.07,31100.0,47.1629,47.2381,47.1629,47.2107,31100.0
2014-04-03 14:45:00,69.05,69.05,68.88,68.88,49500.0,47.1971,47.1971,47.0809,47.0809,49500.0
2014-04-03 14:50:00,68.89,68.9,68.79,68.81,40300.0,47.0877,47.0945,47.0194,47.033,40300.0
2014-04-03 14:55:00,68.8,69.0,68.8,68.94,116800.0,47.0262,47.1629,47.0262,47.1219,116800.0
2014-04-03 15:00:00,68.95,68.95,68.85,68.85,48300.0,47.1287,47.1287,47.0604,47.0604,48300.0
2014-04-03 15:05:00,68.85,68.85,68.68,68.68,50300.0,47.0604,47.0604,46.9442,46.9442,50300.0
2014-04-03 15:10:00,68.68,68.69,68.58,68.59,48500.0,46.9442,46.951,46.8758,46.8827,48500.0
2014-04-03 15:15:00,68.6,68.73,68.59,68.67,34600.0,46.8895,46.9783,46.8827,46.9373,34600.0
2014-04-03 15:20:00,68.67,68.67,68.59,68.67,55000.0,46.9373,46.9373,46.8827,46.9373,55000.0
2014-04-03 15:25:00,68.68,68.76,68.67,68.74,75400.0,46.9442,46.9989,46.9373,46.9852,75400.0
2014-04-03 15:30:00,68.74,68.75,68.7,68.72,95000.0,46.9852,46.992,46.9578,46.9715,95000.0
2014-04-03 15:35:00,68.72,68.72,68.63,68.64,103200.0,46.9715,46.9715,46.91,46.9168,103200.0
2014-04-03 15:40:00,68.63,68.65,68.56,68.56,79500.0,46.91,46.9237,46.8621,46.8621,79500.0
2014-04-03 15:45:00,68.57,68.67,68.56,68.59,122300.0,46.869,46.9373,46.8621,46.8827,122300.0
2014-04-03 15:50:00,68.59,68.61,68.54,68.55,101000.0,46.8827,46.8963,46.8485,46.8553,101000.0
2014-04-03 15:55:00,68.54,68.55,68.48,68.49,256100.0,46.8485,46.8553,46.8075,46.8143,256100.0
2014-04-04 09:30:00,68.8,69.07,68.68,68.92,63500.0,47.0262,47.2107,46.9442,47.1082,63500.0
2014-04-04 09:35:00,68.99,69.02,68.82,68.86,24600.0,47.1561,47.1766,47.0399,47.0672,24600.0
2014-04-04 09:40:00,68.86,68.89,68.75,68.77,22600.0,47.0672,47.0877,46.992,47.0057,22600.0
2014-04-04 09:45:00,68.83,68.84,68.68,68.68,20800.0,47.0467,47.0535,46.9442,46.9442,20800.0
2014-04-04 09:50:00,68.68,68.84,68.57,68.58,16600.0,46.9442,47.0535,46.869,46.8758,16600.0
2014-04-04 09:55:00,68.58,68.8,68.57,68.74,20200.0,46.8758,47.0262,46.869,46.9852,20200.0
2014-04-04 10:00:00,68.71,68.74,68.58,68.65,25100.0,46.9647,46.9852,46.8758,46.9237,25100.0
2014-04-04 10:05:00,68.65,68.72,68.64,68.71,16900.0,46.9237,46.9715,46.9168,46.9647,16900.0
2014-04-04 10:10:00,68.71,68.83,68.69,68.8,26800.0,46.9647,47.0467,46.951,47.0262,26800.0
2014-04-04 10:15:00,68.8,68.93,68.79,68.9,90400.0,47.0262,47.1151,47.0194,47.0945,90400.0
2014-04-04 10:20:00,68.89,68.89,68.79,68.89,26200.0,47.0877,47.0877,47.0194,47.0877,26200.0
2014-04-04 10:25:00,68.88,68.92,68.8,68.89,32600.0,47.0809,47.1082,47.0262,47.0877,32600.0
2014-04-04 10:30:00,68.91,68.99,68.88,68.92,19000.0,47.1014,47.1561,47.0809,47.1082,19000.0
2014-04-04 10:35:00,68.93,68.99,68.9,68.96,27600.0,47.1151,47.1561,47.0945,47.1356,27600.0
2014-04-04 10:40:00,68.99,69.01,68.81,68.83,35900.0,47.1561,47.1697,47.033,47.0467,35900.0
2014-04-04 10:45:00,68.86,69.0,68.83,68.98,24300.0,47.0672,47.1629,47.0467,47.1492,24300.0
2014-04-04 10:50:00,68.97,69.0,68.89,68.92,9900.0,47.1424,47.1629,47.0877,47.1082,9900.0
2014-04-04 10:55:00,68.91,68.97,68.87,68.93,20600.0,47.1014,47.1424,47.074,47.1151,20600.0
2014-04-04 11:00:00,68.94,68.96,68.86,68.87,36100.0,47.1219,47.1356,47.0672,47.074,36100.0
2014-04-04 11:05:00,68.87,68.89,68.78,68.79,31000.0,47.074,47.0877,47.0125,47.0194,31000.0
2014-04-04 11:10:00,68.78,68.8,68.74,68.74,34400.0,47.0125,47.0262,46.9852,46.9852,34400.0
2014-04-04 11:15:00,68.74,68.76,68.67,68.69,17100.0,46.9852,46.9989,46.9373,46.951,17100.0
2014-04-04 11:20:00,68.69,68.73,68.59,68.59,27700.0,46.951,46.9783,46.8827,46.8827,27700.0
2014-04-04 11:25:00,68.59,68.61,68.55,68.57,20900.0,46.8827,46.8963,46.8553,46.869,20900.0
2014-04-04 11:30:00,68.57,68.67,68.56,68.65,15700.0,46.869,46.9373,46.8621,46.9237,15700.0
2014-04-04 11:35:00,68.64,68.65,68.62,68.65,13300.0,46.9168,46.9237,46.9032,46.9237,13300.0
2014-04-04 11:40:00,68.65,68.65,68.55,68.56,18800.0,46.9237,46.9237,46.8553,46.8621,18800.0
2014-04-04 11:45:00,68.57,68.58,68.48,68.49,23500.0,46.869,46.8758,46.8075,46.8143,23500.0
2014-04-04 11:50:00,68.5,68.53,68.38,68.38,24700.0,46.8211,46.8416,46.7391,46.7391,24700.0
2014-04-04 11:55:00,68.39,68.5,68.38,68.5,10900.0,46.746,46.8211,46.7391,46.8211,10900.0
2014-04-04 12:00:00,68.47,68.5,68.3,68.3,18400.0,46.8006,46.8211,46.6844,46.6844,18400.0
2014-04-04 12:05:00,68.3,68.34,68.21,68.27,15700.0,46.6844,46.7118,46.6229,46.6639,15700.0
2014-04-04 12:10:00,68.27,68.27,68.11,68.18,42700.0,46.6639,46.6639,46.5546,46.6024,42700.0
2014-04-04 12:15:00,68.18,68.24,68.14,68.18,14400.0,46.6024,46.6434,46.5751,46.6024,14400.0
2014-04-04 12:20:00,68.2,68.31,68.2,68.26,17500.0,46.6161,46.6913,46.6161,46.6571,17500.0
2014-04-04 12:25:00,68.26,68.28,68.18,68.21,21000.0,46.6571,46.6708,46.6024,46.6229,21000.0
2014-04-04 12:30:00,68.2,68.27,68.2,68.24,34900.0,46.6161,46.6639,46.6161,46.6434,34900.0
2014-04-04 12:35:00,68.25,68.32,68.19,68.25,66300.0,46.6503,46.6981,46.6092,46.6503,66300.0
2014-04-04 12:40:00,68.25,68.28,68.17,68.2,63600.0,46.6503,46.6708,46.5956,46.6161,63600.0
2014-04-04 12:45:00,68.2,68.2,68.14,68.18,27000.0,46.6161,46.6161,46.5751,46.6024,27000.0
2014-04-04 12:50:00,68.18,68.19,68.12,68.12,19700.0,46.6024,46.6092,46.5614,46.5614,19700.0
2014-04-04 12:55:00,68.12,68.14,68.07,68.13,32700.0,46.5614,46.5751,46.5272,46.5682,32700.0
2014-04-04 13:00:00,68.12,68.15,68.05,68.07,49400.0,46.5614,46.5819,46.5136,46.5272,49400.0
2014-04-04 13:05:00,68.07,68.1,68.06,68.1,30200.0,46.5272,46.5477,46.5204,46.5477,30200.0
2014-04-04 13:10:00,68.1,68.16,68.07,68.12,33800.0,46.5477,46.5887,46.5272,46.5614,33800.0
2014-04-04 13:15:00,68.14,68.23,68.1,68.1,69900.0,46.5751,46.6366,46.5477,46.5477,69900.0
2014-04-04 13:20:00,68.1,68.15,68.05,68.08,21600.0,46.5477,46.5819,46.5136,46.5341,21600.0
2014-04-04 13:25:00,68.09,68.11,68.06,68.08,15500.0,46.5409,46.5546,46.5204,46.5341,15500.0
2014-04-04 13:30:00,68.08,68.09,68.0,68.03,27500.0,46.5341,46.5409,46.4794,46.4999,27500.0
2014-04-04 13:35:00,68.03,68.09,68.02,68.05,28400.0,46.4999,46.5409,46.493,46.5136,28400.0
2014-04-04 13:40:00,68.05,68.05,67.94,67.94,21900.0,46.5136,46.5136,46.4384,46.4384,21900.0
2014-04-04 13:45:00,67.95,68.0,67.93,67.99,29200.0,46.4452,46.4794,46.4315,46.4725,29200.0
2014-04-04 13:50:00,68.0,68.06,67.97,68.0,25500.0,46.4794,46.5204,46.4589,46.4794,25500.0
2014-04-04 13:55:00,68.0,68.0,67.93,67.98,20900.0,46.4794,46.4794,46.4315,46.4657,20900.0
2014-04-04 14:00:00,67.98,68.03,67.94,67.96,25300.0,46.4657,46.4999,46.4384,46.452,25300.0
2014-04-04 14:05:00,67.99,68.01,67.9,67.91,28500.0,46.4725,46.4862,46.411,46.4179,28500.0
2014-04-04 14:10:00,67.9,68.0,67.9,68.0,17500.0,46.411,46.4794,46.411,46.4794,17500.0
2014-04-04 14:15:00,68.0,68.04,67.96,68.0,32900.0,46.4794,46.5067,46.452,46.4794,32900.0
2014-04-04 14:20:00,68.0,68.03,67.94,67.97,19100.0,46.4794,46.4999,46.4384,46.4589,19100.0
2014-04-04 14:25:00,67.97,68.0,67.94,67.95,20500.0,46.4589,46.4794,46.4384,46.4452,20500.0
2014-04-04 14:30:00,67.94,67.97,67.9,67.92,25800.0,46.4384,46.4589,46.411,46.4247,25800.0
2014-04-04 14:35:00,67.92,67.92,67.82,67.85,42500.0,46.4247,46.4247,46.3563,46.3768,42500.0
2014-04-04 14:40:00,67.85,67.93,67.85,67.9,21900.0,46.3768,46.4315,46.3768,46.411,21900.0
2014-04-04 14:45:00,67.9,67.9,67.8,67.87,30600.0,46.411,46.411,46.3427,46.3905,30600.0
2014-04-04 14:50:00,67.87,67.93,67.87,67.9,22000.0,46.3905,46.4315,46.3905,46.411,22000.0
2014-04-04 14:55:00,67.9,67.98,67.89,67.98,27400.0,46.411,46.4657,46.4042,46.4657,27400.0
2014-04-04 15:00:00,67.99,67.99,67.91,67.92,26000.0,46.4725,46.4725,46.4179,46.4247,26000.0
2014-04-04 15:05:00,67.91,67.94,67.88,67.93,31600.0,46.4179,46.4384,46.3974,46.4315,31600.0
2014-04-04 15:10:00,67.94,68.06,67.93,68.06,36700.0,46.4384,46.5204,46.4315,46.5204,36700.0
2014-04-04 15:15:00,68.06,68.13,68.03,68.12,64500.0,46.5204,46.5682,46.4999,46.5614,64500.0
2014-04-04 15:20:00,68.13,68.15,68.02,68.07,67600.0,46.5682,46.5819,46.493,46.5272,67600.0
2014-04-04 15:25:00,68.05,68.14,68.05,68.06,50300.0,46.5136,46.5751,46.5136,46.5204,50300.0
2014-04-04 15:30:00,68.05,68.05,67.97,68.0,56300.0,46.5136,46.5136,46.4589,46.4794,56300.0
2014-04-04 15:35:00,68.01,68.13,67.99,68.12,58500.0,46.4862,46.5682,46.4725,46.5614,58500.0
2014-04-04 15:40:00,68.12,68.14,68.0,68.02,67200.0,46.5614,46.5751,46.4794,46.493,67200.0
2014-04-04 15:45:00,68.01,68.06,67.98,68.05,80200.0,46.4862,46.5204,46.4657,46.5136,80200.0
2014-04-04 15:50:00,68.05,68.1,68.04,68.09,102300.0,46.5136,46.5477,46.5067,46.5409,102300.0
2014-04-04 15:55:00,68.08,68.09,67.99,68.02,126400.0,46.5341,46.5409,46.4725,46.493,126400.0
2014-04-07 09:30:00,67.84,68.2,67.84,68.06,49500.0,46.37,46.6161,46.37,46.5204,49500.0
2014-04-07 09:35:00,68.08,68.11,67.84,67.88,25400.0,46.5341,46.5546,46.37,46.3974,25400.0
2014-04-07 09:40:00,67.87,67.9,67.48,67.61,47500.0,46.3905,46.411,46.1239,46.2128,47500.0
2014-04-07 09:45:00,67.65,67.69,67.59,67.68,39100.0,46.2401,46.2675,46.1991,46.2607,39100.0
2014-04-07 09:50:00,67.7,67.96,67.7,67.94,28600.0,46.2743,46.452,46.2743,46.4384,28600.0
2014-04-07 09:55:00,67.94,67.99,67.81,67.91,41700.0,46.4384,46.4725,46.3495,46.4179,41700.0
2014-04-07 10:00:00,67.91,68.0,67.85,67.97,45600.0,46.4179,46.4794,46.3768,46.4589,45600.0
2014-04-07 10:05:00,67.96,67.99,67.87,67.94,32800.0,46.452,46.4725,46.3905,46.4384,32800.0
2014-04-07 10:10:00,67.94,68.0,67.91,67.92,46500.0,46.4384,46.4794,46.4179,46.4247,46500.0
2014-04-07 10:15:00,67.92,67.92,67.82,67.87,17900.0,46.4247,46.4247,46.3563,46.3905,17900.0
2014-04-07 10:20:00,67.86,67.99,67.86,67.97,13900.0,46.3837,46.4725,46.3837,46.4589,13900.0
2014-04-07 10:25:00,67.98,68.01,67.89,67.92,16500.0,46.4657,46.4862,46.4042,46.4247,16500.0
2014-04-07 10:30:00,67.95,67.95,67.83,67.84,11400.0,46.4452,46.4452,46.3632,46.37,11400.0
2014-04-07 10:35:00,67.85,67.92,67.82,67.85,11300.0,46.3768,46.4247,46.3563,46.3768,11300.0
2014-04-07 10:40:00,67.83,67.83,67.73,67.82,7900.0,46.3632,46.3632,46.2948,46.3563,7900.0
2014-04-07 10:45:00,67.8,67.8,67.64,67.68,14300.0,46.3427,46.3427,46.2333,46.2607,14300.0
2014-04-07 10:50:00,67.67,67.82,67.63,67.79,48400.0,46.2538,46.3563,46.2265,46.3358,48400.0
2014-04-07 10:55:00,67.76,67.8,67.7,67.8,5600.0,46.3153,46.3427,46.2743,46.3427,5600.0
2014-04-07 11:00:00,67.8,67.81,67.71,67.76,14000.0,46.3427,46.3495,46.2812,46.3153,14000.0
2014-04-07 11:05:00,67.76,67.86,67.76,67.85,13900.0,46.3153,46.3837,46.3153,46.3768,13900.0
2014-04-07 11:10:00,67.84,67.86,67.69,67.69,42500.0,46.37,46.3837,46.2675,46.2675,42500.0
2014-04-07 11:15:00,67.69,67.69,67.57,67.57,17200.0,46.2675,46.2675,46.1855,46.1855,17200.0
2014-04-07 11:20:00,67.56,67.61,67.5,67.54,21600.0,46.1786,46.2128,46.1376,46.165,21600.0
2014-04-07 11:25:00,67.55,67.6,67.52,67.58,13100.0,46.1718,46.206,46.1513,46.1923,13100.0
2014-04-07 11:30:00,67.57,67.68,67.55,67.62,12500.0,46.1855,46.2607,46.1718,46.2196,12500.0
2014-04-07 11:35:00,67.62,67.68,67.58,67.63,23200.0,46.2196,46.2607,46.1923,46.2265,23200.0
2014-04-07 11:40:00,67.64,67.66,67.57,67.63,33900.0,46.2333,46.247,46.1855,46.2265,33900.0
2014-04-07 11:45:00,67.62,67.76,67.6,67.74,21100.0,46.2196,46.3153,46.206,46.3017,21100.0
2014-04-07 11:50:00,67.74,67.75,67.65,67.67,13700.0,46.3017,46.3085,46.2401,46.2538,13700.0
2014-04-07 11:55:00,67.66,67.66,67.55,67.55,16500.0,46.247,46.247,46.1718,46.1718,16500.0
2014-04-07 12:00:00,67.57,67.59,67.5,67.57,18400.0,46.1855,46.1991,46.1376,46.1855,18400.0
2014-04-07 12:05:00,67.57,67.63,67.47,67.49,26600.0,46.1855,46.2265,46.1171,46.1308,26600.0
2014-04-07 12:10:00,67.49,67.53,67.46,67.51,17200.0,46.1308,46.1581,46.1103,46.1445,17200.0
2014-04-07 12:15:00,67.49,67.53,67.42,67.42,9900.0,46.1308,46.1581,46.0829,46.0829,9900.0
2014-04-07 12:20:00,67.42,67.48,67.39,67.45,16500.0,46.0829,46.1239,46.0624,46.1034,16500.0
2014-04-07 12:25:00,67.45,67.55,67.45,67.53,16100.0,46.1034,46.1718,46.1034,46.1581,16100.0
2014-04-07 12:30:00,67.52,67.6,67.5,67.58,15300.0,46.1513,46.206,46.1376,46.1923,15300.0
2014-04-07 12:35:00,67.58,67.62,67.52,67.62,27300.0,46.1923,46.2196,46.1513,46.2196,27300.0
2014-04-07 12:40:00,67.63,67.67,67.61,67.67,11600.0,46.2265,46.2538,46.2128,46.2538,11600.0
2014-04-07 12:45:00,67.65,67.7,67.63,67.63,11300.0,46.2401,46.2743,46.2265,46.2265,11300.0
2014-04-07 12:50:00,67.63,67.74,67.63,67.74,10100.0,46.2265,46.3017,46.2265,46.3017,10100.0
2014-04-07 12:55:00,67.72,67.8,67.72,67.72,17700.0,46.288,46.3427,46.288,46.288,17700.0
2014-04-07 13:00:00,67.71,67.72,67.66,67.7,13900.0,46.2812,46.288,46.247,46.2743,13900.0
2014-04-07 13:05:00,67.69,67.7,67.64,67.64,17700.0,46.2675,46.2743,46.2333,46.2333,17700.0
2014-04-07 13:10:00,67.62,67.69,67.62,67.68,14700.0,46.2196,46.2675,46.2196,46.2607,14700.0
2014-04-07 13:15:00,67.69,67.7,67.66,67.67,9800.0,46.2675,46.2743,46.247,46.2538,9800.0
2014-04-07 13:20:00,67.67,67.7,67.63,67.64,17300.0,46.2538,46.2743,46.2265,46.2333,17300.0
2014-04-07 13:25:00,67.64,67.65,67.56,67.59,14400.0,46.2333,46.2401,46.1786,46.1991,14400.0
2014-04-07 13:30:00,67.58,67.6,67.38,67.39,32100.0,46.1923,46.206,46.0556,46.0624,32100.0
2014-04-07 13:35:00,67.38,67.43,67.37,67.41,21300.0,46.0556,46.0898,46.0488,46.0761,21300.0
2014-04-07 13:40:00,67.4,67.47,67.38,67.44,15100.0,46.0693,46.1171,46.0556,46.0966,15100.0
2014-04-07 13:45:00,67.41,67.43,67.38,67.39,19300.0,46.0761,46.0898,46.0556,46.0624,19300.0
2014-04-07 13:50:00,67.39,67.39,67.26,67.27,21800.0,46.0624,46.0624,45.9736,45.9804,21800.0
2014-04-07 13:55:00,67.27,67.33,67.25,67.29,21600.0,45.9804,46.0214,45.9667,45.9941,21600.0
2014-04-07 14:00:00,67.29,67.42,67.29,67.41,19100.0,45.9941,46.0829,45.9941,46.0761,19100.0
2014-04-07 14:05:00,67.41,67.48,67.4,67.45,21200.0,46.0761,46.1239,46.0693,46.1034,21200.0
2014-04-07 14:10:00,67.45,67.45,67.31,67.31,16900.0,46.1034,46.1034,46.0077,46.0077,16900.0
2014-04-07 14:15:00,67.3,67.36,67.29,67.34,13600.0,46.0009,46.0419,45.9941,46.0283,13600.0
2014-04-07 14:20:00,67.33,67.34,67.29,67.3,10700.0,46.0214,46.0283,45.9941,46.0009,10700.0
2014-04-07 14:25:00,67.3,67.34,67.28,67.3,11200.0,46.0009,46.0283,45.9872,46.0009,11200.0
2014-04-07 14:30:00,67.32,67.33,67.28,67.3,16600.0,46.0146,46.0214,45.9872,46.0009,16600.0
2014-04-07 14:35:00,67.31,67.37,67.25,67.35,36000.0,46.0077,46.0488,45.9667,46.0351,36000.0
2014-04-07 14:40:00,67.36,67.46,67.36,67.42,27700.0,46.0419,46.1103,46.0419,46.0829,27700.0
2014-04-07 14:45:00,67.42,67.46,67.39,67.45,26500.0,46.0829,46.1103,46.0624,46.1034,26500.0
2014-04-07 14:50:00,67.47,67.59,67.47,67.59,12000.0,46.1171,46.1991,46.1171,46.1991,12000.0
2014-04-07 14:55:00,67.57,67.66,67.56,67.6,25800.0,46.1855,46.247,46.1786,46.206,25800.0
2014-04-07 15:00:00,67.6,67.65,67.56,67.58,14600.0,46.206,46.2401,46.1786,46.1923,14600.0
2014-04-07 15:05:00,67.57,67.71,67.55,67.71,48900.0,46.1855,46.2812,46.1718,46.2812,48900.0
2014-04-07 15:10:00,67.71,67.75,67.65,67.74,19300.0,46.2812,46.3085,46.2401,46.3017,19300.0
2014-04-07 15:15:00,67.74,67.75,67.69,67.71,17000.0,46.3017,46.3085,46.2675,46.2812,17000.0
2014-04-07 15:20:00,67.7,67.73,67.66,67.67,37200.0,46.2743,46.2948,46.247,46.2538,37200.0
2014-04-07 15:25:00,67.66,67.73,67.66,67.72,28400.0,46.247,46.2948,46.247,46.288,28400.0
2014-04-07 15:30:00,67.72,67.74,67.67,67.68,30700.0,46.288,46.3017,46.2538,46.2607,30700.0
2014-04-07 15:35:00,67.68,67.72,67.66,67.7,22700.0,46.2607,46.288,46.247,46.2743,22700.0
2014-04-07 15:40:00,67.7,67.7,67.62,67.65,24000.0,46.2743,46.2743,46.2196,46.2401,24000.0
2014-04-07 15:45:00,67.64,67.67,67.63,67.66,32500.0,46.2333,46.2538,46.2265,46.247,32500.0
2014-04-07 15:50:00,67.66,67.66,67.58,67.59,50100.0,46.247,46.247,46.1923,46.1991,50100.0
2014-04-07 15:55:00,67.58,67.63,67.54,67.56,117600.0,46.1923,46.2265,46.165,46.1786,117600.0
2014-04-08 09:30:00,67.75,68.08,67.66,68.08,69100.0,46.3085,46.5341,46.247,46.5341,69100.0
2014-04-08 09:35:00,68.01,68.08,67.88,67.92,37900.0,46.4862,46.5341,46.3974,46.4247,37900.0
2014-04-08 09:40:00,67.92,68.08,67.81,67.87,21400.0,46.4247,46.5341,46.3495,46.3905,21400.0
2014-04-08 09:45:00,67.88,68.02,67.83,67.94,27700.0,46.3974,46.493,46.3632,46.4384,27700.0
2014-04-08 09:50:00,67.96,68.12,67.91,68.05,92100.0,46.452,46.5614,46.4179,46.5136,92100.0
2014-04-08 09:55:00,68.05,68.09,67.95,68.0,70800.0,46.5136,46.5409,46.4452,46.4794,70800.0
2014-04-08 10:00:00,68.03,68.09,67.95,67.96,51300.0,46.4999,46.5409,46.4452,46.452,51300.0
2014-04-08 10:05:00,67.96,68.07,67.96,68.05,90200.0,46.452,46.5272,46.452,46.5136,90200.0
2014-04-08 10:10:00,68.06,68.1,67.94,68.01,30900.0,46.5204,46.5477,46.4384,46.4862,30900.0
2014-04-08 10:15:00,68.0,68.01,67.9,67.91,25800.0,46.4794,46.4862,46.411,46.4179,25800.0
2014-04-08 10:20:00,67.9,67.95,67.86,67.87,26500.0,46.411,46.4452,46.3837,46.3905,26500.0
2014-04-08 10:25:00,67.86,67.86,67.61,67.63,73700.0,46.3837,46.3837,46.2128,46.2265,73700.0
2014-04-08 10:30:00,67.62,67.87,67.62,67.86,48600.0,46.2196,46.3905,46.2196,46.3837,48600.0
2014-04-08 10:35:00,67.87,67.95,67.82,67.94,41100.0,46.3905,46.4452,46.3563,46.4384,41100.0
2014-04-08 10:40:00,67.95,68.06,67.91,68.02,62000.0,46.4452,46.5204,46.4179,46.493,62000.0
2014-04-08 10:45:00,68.01,68.1,67.97,67.98,79800.0,46.4862,46.5477,46.4589,46.4657,79800.0
2014-04-08 10:50:00,67.98,68.0,67.92,67.92,97700.0,46.4657,46.4794,46.4247,46.4247,97700.0
2014-04-08 10:55:00,67.92,67.96,67.87,67.93,61500.0,46.4247,46.452,46.3905,46.4315,61500.0
2014-04-08 11:00:00,67.93,67.97,67.91,67.95,26400.0,46.4315,46.4589,46.4179,46.4452,26400.0
2014-04-08 11:05:00,67.96,68.02,67.94,67.95,41300.0,46.452,46.493,46.4384,46.4452,41300.0
2014-04-08 11:10:00,67.96,68.02,67.94,67.95,28900.0,46.452,46.493,46.4384,46.4452,28900.0
2014-04-08 11:15:00,67.95,68.08,67.94,68.01,57300.0,46.4452,46.5341,46.4384,46.4862,57300.0
2014-04-08 11:20:00,67.99,68.02,67.95,67.95,15600.0,46.4725,46.493,46.4452,46.4452,15600.0
2014-04-08 11:25:00,67.96,67.96,67.84,67.84,28300.0,46.452,46.452,46.37,46.37,28300.0
2014-04-08 11:30:00,67.86,67.95,67.84,67.93,25300.0,46.3837,46.4452,46.37,46.4315,25300.0
2014-04-08 11:35:00,67.94,68.0,67.92,67.98,15000.0,46.4384,46.4794,46.4247,46.4657,15000.0
2014-04-08 11:40:00,67.98,67.98,67.85,67.89,19500.0,46.4657,46.4657,46.3768,46.4042,19500.0
2014-04-08 11:45:00,67.89,67.89,67.78,67.83,14600.0,46.4042,46.4042,46.329,46.3632,14600.0
2014-04-08 11:50:00,67.83,67.85,67.78,67.81,13200.0,46.3632,46.3768,46.329,46.3495,13200.0
2014-04-08 11:55:00,67.81,67.88,67.8,67.84,15700.0,46.3495,46.3974,46.3427,46.37,15700.0
2014-04-08 12:00:00,67.84,67.89,67.81,67.89,9800.0,46.37,46.4042,46.3495,46.4042,9800.0
2014-04-08 12:05:00,67.88,67.93,67.84,67.85,22100.0,46.3974,46.4315,46.37,46.3768,22100.0
2014-04-08 12:10:00,67.87,67.87,67.8,67.85,11400.0,46.3905,46.3905,46.3427,46.3768,11400.0
2014-04-08 12:15:00,67.87,67.92,67.84,67.92,14200.0,46.3905,46.4247,46.37,46.4247,14200.0
2014-04-08 12:20:00,67.92,67.96,67.9,67.92,19600.0,46.4247,46.452,46.411,46.4247,19600.0
2014-04-08 12:25:00,67.92,67.94,67.91,67.94,18500.0,46.4247,46.4384,46.4179,46.4384,18500.0
2014-04-08 12:30:00,67.95,67.99,67.77,67.84,32600.0,46.4452,46.4725,46.3222,46.37,32600.0
2014-04-08 12:35:00,67.85,68.0,67.84,68.0,30000.0,46.3768,46.4794,46.37,46.4794,30000.0
2014-04-08 12:40:00,68.0,68.03,67.98,67.99,34200.0,46.4794,46.4999,46.4657,46.4725,34200.0
2014-04-08 12:45:00,67.99,68.02,67.97,67.98,18700.0,46.4725,46.493,46.4589,46.4657,18700.0
2014-04-08 12:50:00,67.98,68.01,67.87,67.89,14500.0,46.4657,46.4862,46.3905,46.4042,14500.0
2014-04-08 12:55:00,67.89,67.9,67.79,67.8,9000.0,46.4042,46.411,46.3358,46.3427,9000.0
2014-04-08 13:00:00,67.8,67.82,67.75,67.75,22200.0,46.3427,46.3563,46.3085,46.3085,22200.0
2014-04-08 13:05:00,67.75,67.92,67.75,67.92,18900.0,46.3085,46.4247,46.3085,46.4247,18900.0
2014-04-08 13:10:00,67.92,68.0,67.92,67.98,46900.0,46.4247,46.4794,46.4247,46.4657,46900.0
2014-04-08 13:15:00,67.98,68.02,67.92,67.97,20600.0,46.4657,46.493,46.4247,46.4589,20600.0
2014-04-08 13:20:00,67.98,68.05,67.98,68.0,64300.0,46.4657,46.5136,46.4657,46.4794,64300.0
2014-04-08 13:25:00,68.01,68.04,67.97,67.97,40200.0,46.4862,46.5067,46.4589,46.4589,40200.0
2014-04-08 13:30:00,67.97,68.01,67.92,68.01,16100.0,46.4589,46.4862,46.4247,46.4862,16100.0
2014-04-08 13:35:00,68.02,68.02,67.96,67.99,38800.0,46.493,46.493,46.452,46.4725,38800.0
2014-04-08 13:40:00,68.0,68.0,67.91,67.92,21300.0,46.4794,46.4794,46.4179,46.4247,21300.0
2014-04-08 13:45:00,67.93,67.96,67.86,67.92,12700.0,46.4315,46.452,46.3837,46.4247,12700.0
2014-04-08 13:50:00,67.91,67.92,67.86,67.88,11600.0,46.4179,46.4247,46.3837,46.3974,11600.0
2014-04-08 13:55:00,67.89,67.93,67.88,67.92,11700.0,46.4042,46.4315,46.3974,46.4247,11700.0
2014-04-08 14:00:00,67.93,67.97,67.91,67.95,20500.0,46.4315,46.4589,46.4179,46.4452,20500.0
2014-04-08 14:05:00,67.95,67.96,67.86,67.86,27300.0,46.4452,46.452,46.3837,46.3837,27300.0
2014-04-08 14:10:00,67.87,67.88,67.83,67.84,17300.0,46.3905,46.3974,46.3632,46.37,17300.0
2014-04-08 14:15:00,67.84,67.85,67.71,67.76,21900.0,46.37,46.3768,46.2812,46.3153,21900.0
2014-04-08 14:20:00,67.77,67.81,67.75,67.79,18300.0,46.3222,46.3495,46.3085,46.3358,18300.0
2014-04-08 14:25:00,67.8,67.86,67.78,67.81,28700.0,46.3427,46.3837,46.329,46.3495,28700.0
2014-04-08 14:30:00,67.81,67.86,67.8,67.85,31200.0,46.3495,46.3837,46.3427,46.3768,31200.0
2014-04-08 14:35:00,67.84,67.86,67.77,67.77,23300.0,46.37,46.3837,46.3222,46.3222,23300.0
2014-04-08 14:40:00,67.77,67.77,67.6,67.61,24000.0,46.3222,46.3222,46.206,46.2128,24000.0
2014-04-08 14:45:00,67.61,67.62,67.56,67.6,33400.0,46.2128,46.2196,46.1786,46.206,33400.0
2014-04-08 14:50:00,67.61,67.72,67.61,67.72,19900.0,46.2128,46.288,46.2128,46.288,19900.0
2014-04-08 14:55:00,67.72,67.81,67.72,67.81,19800.0,46.288,46.3495,46.288,46.3495,19800.0
2014-04-08 15:00:00,67.8,67.84,67.76,67.8,23800.0,46.3427,46.37,46.3153,46.3427,23800.0
2014-04-08 15:05:00,67.81,67.86,67.78,67.81,27300.0,46.3495,46.3837,46.329,46.3495,27300.0
2014-04-08 15:10:00,67.81,67.9,67.78,67.9,35000.0,46.3495,46.411,46.329,46.411,35000.0
2014-04-08 15:15:00,67.89,67.89,67.83,67.83,32500.0,46.4042,46.4042,46.3632,46.3632,32500.0
2014-04-08 15:20:00,67.84,67.85,67.78,67.81,42200.0,46.37,46.3768,46.329,46.3495,42200.0
2014-04-08 15:25:00,67.81,67.89,67.81,67.86,32800.0,46.3495,46.4042,46.3495,46.3837,32800.0
2014-04-08 15:30:00,67.86,67.9,67.83,67.85,59900.0,46.3837,46.411,46.3632,46.3768,59900.0
2014-04-08 15:35:00,67.85,67.87,67.83,67.84,38200.0,46.3768,46.3905,46.3632,46.37,38200.0
2014-04-08 15:40:00,67.84,67.88,67.84,67.84,45700.0,46.37,46.3974,46.37,46.37,45700.0
2014-04-08 15:45:00,67.84,67.89,67.83,67.85,44100.0,46.37,46.4042,46.3632,46.3768,44100.0
2014-04-08 15:50:00,67.84,67.85,67.81,67.83,60200.0,46.37,46.3768,46.3495,46.3632,60200.0
2014-04-08 15:55:00,67.83,67.88,67.82,67.84,128800.0,46.3632,46.3974,46.3563,46.37,128800.0
2014-04-09 09:30:00,68.15,68.4,68.0,68.37,131500.0,46.5819,46.7528,46.4794,46.7323,131500.0
2014-04-09 09:35:00,68.37,68.45,68.23,68.33,66000.0,46.7323,46.787,46.6366,46.7049,66000.0
2014-04-09 09:40:00,68.31,68.31,68.07,68.1,60600.0,46.6913,46.6913,46.5272,46.5477,60600.0
2014-04-09 09:45:00,68.1,68.15,68.02,68.14,47200.0,46.5477,46.5819,46.493,46.5751,47200.0
2014-04-09 09:50:00,68.15,68.15,67.93,67.97,167500.0,46.5819,46.5819,46.4315,46.4589,167500.0
2014-04-09 09:55:00,67.98,68.08,67.89,67.92,182600.0,46.4657,46.5341,46.4042,46.4247,182600.0
2014-04-09 10:00:00,67.9,68.04,67.9,67.97,51800.0,46.411,46.5067,46.411,46.4589,51800.0
2014-04-09 10:05:00,67.97,68.01,67.93,68.01,45700.0,46.4589,46.4862,46.4315,46.4862,45700.0
2014-04-09 10:10:00,68.01,68.01,67.93,67.98,33100.0,46.4862,46.4862,46.4315,46.4657,33100.0
2014-04-09 10:15:00,67.99,67.99,67.85,67.89,35600.0,46.4725,46.4725,46.3768,46.4042,35600.0
2014-04-09 10:20:00,67.9,67.92,67.82,67.85,71900.0,46.411,46.4247,46.3563,46.3768,71900.0
2014-04-09 10:25:00,67.85,68.02,67.83,67.99,47300.0,46.3768,46.493,46.3632,46.4725,47300.0
2014-04-09 10:30:00,68.01,68.1,68.01,68.09,23800.0,46.4862,46.5477,46.4862,46.5409,23800.0
2014-04-09 10:35:00,68.09,68.19,68.05,68.19,26000.0,46.5409,46.6092,46.5136,46.6092,26000.0
2014-04-09 10:40:00,68.19,68.22,68.09,68.2,27900.0,46.6092,46.6298,46.5409,46.6161,27900.0
2014-04-09 10:45:00,68.2,68.26,68.15,68.16,42100.0,46.6161,46.6571,46.5819,46.5887,42100.0
2014-04-09 10:50:00,68.17,68.23,68.16,68.23,21100.0,46.5956,46.6366,46.5887,46.6366,21100.0
2014-04-09 10:55:00,68.24,68.24,68.13,68.15,34400.0,46.6434,46.6434,46.5682,46.5819,34400.0
2014-04-09 11:00:00,68.15,68.16,68.05,68.07,20400.0,46.5819,46.5887,46.5136,46.5272,20400.0
2014-04-09 11:05:00,68.06,68.07,67.99,68.01,28700.0,46.5204,46.5272,46.4725,46.4862,28700.0
2014-04-09 11:10:00,68.02,68.05,68.0,68.04,27100.0,46.493,46.5136,46.4794,46.5067,27100.0
2014-04-09 11:15:00,68.03,68.09,68.03,68.09,21100.0,46.4999,46.5409,46.4999,46.5409,21100.0
2014-04-09 11:20:00,68.09,68.09,68.02,68.02,29800.0,46.5409,46.5409,46.493,46.493,29800.0
2014-04-09 11:25:00,68.03,68.03,67.94,67.98,15100.0,46.4999,46.4999,46.4384,46.4657,15100.0
2014-04-09 11:30:00,67.97,68.01,67.96,67.98,13700.0,46.4589,46.4862,46.452,46.4657,13700.0
2014-04-09 11:35:00,67.98,68.01,67.97,68.0,13200.0,46.4657,46.4862,46.4589,46.4794,13200.0
2014-04-09 11:40:00,68.01,68.01,67.97,68.0,19600.0,46.4862,46.4862,46.4589,46.4794,19600.0
2014-04-09 11:45:00,68.0,68.02,67.97,68.0,36000.0,46.4794,46.493,46.4589,46.4794,36000.0
2014-04-09 11:50:00,68.0,68.03,67.97,67.98,19700.0,46.4794,46.4999,46.4589,46.4657,19700.0
2014-04-09 11:55:00,68.0,68.0,67.95,67.98,9600.0,46.4794,46.4794,46.4452,46.4657,9600.0
2014-04-09 12:00:00,67.98,68.04,67.98,67.98,10200.0,46.4657,46.5067,46.4657,46.4657,10200.0
2014-04-09 12:05:00,67.99,68.02,67.99,68.01,46000.0,46.4725,46.493,46.4725,46.4862,46000.0
2014-04-09 12:10:00,68.01,68.03,68.0,68.03,27000.0,46.4862,46.4999,46.4794,46.4999,27000.0
2014-04-09 12:15:00,68.04,68.09,68.02,68.09,8800.0,46.5067,46.5409,46.493,46.5409,8800.0
2014-04-09 12:20:00,68.1,68.11,68.07,68.1,27600.0,46.5477,46.5546,46.5272,46.5477,27600.0
2014-04-09 12:25:00,68.09,68.19,68.09,68.15,22000.0,46.5409,46.6092,46.5409,46.5819,22000.0
2014-04-09 12:30:00,68.14,68.17,68.11,68.13,299400.0,46.5751,46.5956,46.5546,46.5682,299400.0
2014-04-09 12:35:00,68.14,68.21,68.13,68.19,19200.0,46.5751,46.6229,46.5682,46.6092,19200.0
2014-04-09 12:40:00,68.2,68.26,68.19,68.24,25500.0,46.6161,46.6571,46.6092,46.6434,25500.0
2014-04-09 12:45:00,68.25,68.3,68.24,68.3,32500.0,46.6503,46.6844,46.6434,46.6844,32500.0
2014-04-09 12:50:00,68.32,68.33,68.24,68.24,187600.0,46.6981,46.7049,46.6434,46.6434,187600.0
2014-04-09 12:55:00,68.25,68.26,68.24,68.24,28600.0,46.6503,46.6571,46.6434,46.6434,28600.0
2014-04-09 13:00:00,68.25,68.25,68.18,68.2,166600.0,46.6503,46.6503,46.6024,46.6161,166600.0
2014-04-09 13:05:00,68.2,68.28,68.18,68.27,23700.0,46.6161,46.6708,46.6024,46.6639,23700.0
2014-04-09 13:10:00,68.27,68.34,68.26,68.33,24800.0,46.6639,46.7118,46.6571,46.7049,24800.0
2014-04-09 13:15:00,68.33,68.33,68.22,68.26,64300.0,46.7049,46.7049,46.6298,46.6571,64300.0
2014-04-09 13:20:00,68.26,68.31,68.22,68.24,41800.0,46.6571,46.6913,46.6298,46.6434,41800.0
2014-04-09 13:25:00,68.23,68.3,68.23,68.24,41000.0,46.6366,46.6844,46.6366,46.6434,41000.0
2014-04-09 13:30:00,68.24,68.25,68.19,68.23,13500.0,46.6434,46.6503,46.6092,46.6366,13500.0
2014-04-09 13:35:00,68.22,68.31,68.22,68.28,40500.0,46.6298,46.6913,46.6298,46.6708,40500.0
2014-04-09 13:40:00,68.28,68.31,68.26,68.26,92900.0,46.6708,46.6913,46.6571,46.6571,92900.0
2014-04-09 13:45:00,68.28,68.3,68.26,68.3,30000.0,46.6708,46.6844,46.6571,46.6844,30000.0
2014-04-09 13:50:00,68.3,68.31,68.27,68.27,23900.0,46.6844,46.6913,46.6639,46.6639,23900.0
2014-04-09 13:55:00,68.27,68.28,68.25,68.27,19600.0,46.6639,46.6708,46.6503,46.6639,19600.0
2014-04-09 14:00:00,68.27,68.31,68.26,68.3,95100.0,46.6639,46.6913,46.6571,46.6844,95100.0
2014-04-09 14:05:00,68.3,68.32,68.29,68.31,97200.0,46.6844,46.6981,46.6776,46.6913,97200.0
2014-04-09 14:10:00,68.31,68.32,68.29,68.29,28900.0,46.6913,46.6981,46.6776,46.6776,28900.0
2014-04-09 14:15:00,68.3,68.31,68.27,68.31,45100.0,46.6844,46.6913,46.6639,46.6913,45100.0
2014-04-09 14:20:00,68.31,68.37,68.31,68.33,50200.0,46.6913,46.7323,46.6913,46.7049,50200.0
2014-04-09 14:25:00,68.33,68.35,68.25,68.27,70400.0,46.7049,46.7186,46.6503,46.6639,70400.0
2014-04-09 14:30:00,68.28,68.31,68.28,68.3,47700.0,46.6708,46.6913,46.6708,46.6844,47700.0
2014-04-09 14:35:00,68.3,68.33,68.3,68.32,42000.0,46.6844,46.7049,46.6844,46.6981,42000.0
2014-04-09 14:40:00,68.33,68.34,68.31,68.32,50500.0,46.7049,46.7118,46.6913,46.6981,50500.0
2014-04-09 14:45:00,68.32,68.32,68.28,68.29,41300.0,46.6981,46.6981,46.6708,46.6776,41300.0
2014-04-09 14:50:00,68.29,68.3,68.25,68.3,30600.0,46.6776,46.6844,46.6503,46.6844,30600.0
2014-04-09 14:55:00,68.3,68.3,68.27,68.29,25500.0,46.6844,46.6844,46.6639,46.6776,25500.0
2014-04-09 15:00:00,68.29,68.3,68.27,68.3,49300.0,46.6776,46.6844,46.6639,46.6844,49300.0
2014-04-09 15:05:00,68.3,68.3,68.28,68.3,29800.0,46.6844,46.6844,46.6708,46.6844,29800.0
2014-04-09 15:10:00,68.3,68.31,68.29,68.3,39800.0,46.6844,46.6913,46.6776,46.6844,39800.0
2014-04-09 15:15:00,68.3,68.31,68.29,68.3,26200.0,46.6844,46.6913,46.6776,46.6844,26200.0
2014-04-09 15:20:00,68.29,68.31,68.29,68.31,43300.0,46.6776,46.6913,46.6776,46.6913,43300.0
2014-04-09 15:25:00,68.31,68.31,68.28,68.3,75300.0,46.6913,46.6913,46.6708,46.6844,75300.0
2014-04-09 15:30:00,68.3,68.35,68.29,68.35,46500.0,46.6844,46.7186,46.6776,46.7186,46500.0
2014-04-09 15:35:00,68.35,68.44,68.34,68.41,78900.0,46.7186,46.7801,46.7118,46.7596,78900.0
2014-04-09 15:40:00,68.42,68.42,68.33,68.37,124700.0,46.7665,46.7665,46.7049,46.7323,124700.0
2014-04-09 15:45:00,68.37,68.4,68.32,68.39,149100.0,46.7323,46.7528,46.6981,46.746,149100.0
2014-04-09 15:50:00,68.38,68.4,68.31,68.33,164700.0,46.7391,46.7528,46.6913,46.7049,164700.0
2014-04-09 15:55:00,68.33,68.39,68.27,68.37,319600.0,46.7049,46.746,46.6639,46.7323,319600.0
2014-04-10 09:30:00,68.21,68.33,67.91,68.2,54900.0,46.6229,46.7049,46.4179,46.6161,54900.0
2014-04-10 09:35:00,68.14,68.38,68.06,68.36,55400.0,46.5751,46.7391,46.5204,46.7254,55400.0
2014-04-10 09:40:00,68.37,68.44,68.32,68.38,58600.0,46.7323,46.7801,46.6981,46.7391,58600.0
2014-04-10 09:45:00,68.39,68.49,68.37,68.46,31000.0,46.746,46.8143,46.7323,46.7938,31000.0
2014-04-10 09:50:00,68.45,68.45,68.35,68.39,26300.0,46.787,46.787,46.7186,46.746,26300.0
2014-04-10 09:55:00,68.4,68.51,68.38,68.49,41000.0,46.7528,46.828,46.7391,46.8143,41000.0
2014-04-10 10:00:00,68.49,68.55,68.33,68.51,47300.0,46.8143,46.8553,46.7049,46.828,47300.0
2014-04-10 10:05:00,68.54,68.64,68.5,68.63,64800.0,46.8485,46.9168,46.8211,46.91,64800.0
2014-04-10 10:10:00,68.64,68.87,68.58,68.81,113500.0,46.9168,47.074,46.8758,47.033,113500.0
2014-04-10 10:15:00,68.81,68.9,68.74,68.86,74500.0,47.033,47.0945,46.9852,47.0672,74500.0
2014-04-10 10:20:00,68.87,68.92,68.8,68.89,141600.0,47.074,47.1082,47.0262,47.0877,141600.0
2014-04-10 10:25:00,68.9,69.0,68.89,69.0,121500.0,47.0945,47.1629,47.0877,47.1629,121500.0
2014-04-10 10:30:00,69.01,69.16,69.0,69.11,128900.0,47.1697,47.2723,47.1629,47.2381,128900.0
2014-04-10 10:35:00,69.12,69.28,69.09,69.27,140300.0,47.2449,47.3543,47.2244,47.3474,140300.0
2014-04-10 10:40:00,69.28,69.48,69.25,69.4,191600.0,47.3543,47.491,47.3338,47.4363,191600.0
2014-04-10 10:45:00,69.41,69.47,69.24,69.25,95700.0,47.4431,47.4842,47.3269,47.3338,95700.0
2014-04-10 10:50:00,69.24,69.27,69.1,69.22,71600.0,47.3269,47.3474,47.2312,47.3133,71600.0
2014-04-10 10:55:00,69.2,69.24,69.08,69.09,62400.0,47.2996,47.3269,47.2176,47.2244,62400.0
2014-04-10 11:00:00,69.09,69.09,68.83,68.83,50700.0,47.2244,47.2244,47.0467,47.0467,50700.0
2014-04-10 11:05:00,68.82,68.87,68.68,68.8,37400.0,47.0399,47.074,46.9442,47.0262,37400.0
2014-04-10 11:10:00,68.79,69.11,68.74,69.11,44900.0,47.0194,47.2381,46.9852,47.2381,44900.0
2014-04-10 11:15:00,69.11,69.21,69.06,69.21,139400.0,47.2381,47.3064,47.2039,47.3064,139400.0
2014-04-10 11:20:00,69.21,69.28,69.16,69.22,54800.0,47.3064,47.3543,47.2723,47.3133,54800.0
2014-04-10 11:25:00,69.21,69.23,69.11,69.12,54800.0,47.3064,47.3201,47.2381,47.2449,54800.0
2014-04-10 11:30:00,69.12,69.3,69.1,69.29,68500.0,47.2449,47.368,47.2312,47.3611,68500.0
2014-04-10 11:35:00,69.28,69.32,69.24,69.26,75300.0,47.3543,47.3816,47.3269,47.3406,75300.0
2014-04-10 11:40:00,69.28,69.29,69.2,69.26,79300.0,47.3543,47.3611,47.2996,47.3406,79300.0
2014-04-10 11:45:00,69.28,69.29,69.18,69.18,71500.0,47.3543,47.3611,47.2859,47.2859,71500.0
2014-04-10 11:50:00,69.18,69.33,69.18,69.29,36000.0,47.2859,47.3885,47.2859,47.3611,36000.0
2014-04-10 11:55:00,69.29,69.32,69.24,69.25,42000.0,47.3611,47.3816,47.3269,47.3338,42000.0
2014-04-10 12:00:00,69.24,69.26,69.0,69.03,40400.0,47.3269,47.3406,47.1629,47.1834,40400.0
2014-04-10 12:05:00,69.05,69.05,68.84,68.85,36300.0,47.1971,47.1971,47.0535,47.0604,36300.0
2014-04-10 12:10:00,68.85,68.87,68.73,68.76,37400.0,47.0604,47.074,46.9783,46.9989,37400.0
2014-04-10 12:15:00,68.77,68.99,68.75,68.94,25900.0,47.0057,47.1561,46.992,47.1219,25900.0
2014-04-10 12:20:00,68.93,68.95,68.8,68.8,21000.0,47.1151,47.1287,47.0262,47.0262,21000.0
2014-04-10 12:25:00,68.78,68.8,68.75,68.76,25900.0,47.0125,47.0262,46.992,46.9989,25900.0
2014-04-10 12:30:00,68.75,68.81,68.75,68.78,40900.0,46.992,47.033,46.992,47.0125,40900.0
2014-04-10 12:35:00,68.77,68.79,68.72,68.74,37600.0,47.0057,47.0194,46.9715,46.9852,37600.0
2014-04-10 12:40:00,68.74,68.82,68.69,68.72,25600.0,46.9852,47.0399,46.951,46.9715,25600.0
2014-04-10 12:45:00,68.73,68.8,68.72,68.8,16300.0,46.9783,47.0262,46.9715,47.0262,16300.0
2014-04-10 12:50:00,68.8,68.85,68.76,68.84,20700.0,47.0262,47.0604,46.9989,47.0535,20700.0
2014-04-10 12:55:00,68.85,68.86,68.74,68.74,17500.0,47.0604,47.0672,46.9852,46.9852,17500.0
2014-04-10 13:00:00,68.74,68.77,68.71,68.75,20300.0,46.9852,47.0057,46.9647,46.992,20300.0
2014-04-10 13:05:00,68.75,68.75,68.58,68.58,31400.0,46.992,46.992,46.8758,46.8758,31400.0
2014-04-10 13:10:00,68.58,68.65,68.58,68.63,12600.0,46.8758,46.9237,46.8758,46.91,12600.0
2014-04-10 13:15:00,68.62,68.63,68.57,68.62,13100.0,46.9032,46.91,46.869,46.9032,13100.0
2014-04-10 13:20:00,68.62,68.63,68.56,68.56,20200.0,46.9032,46.91,46.8621,46.8621,20200.0
2014-04-10 13:25:00,68.57,68.58,68.48,68.54,50000.0,46.869,46.8758,46.8075,46.8485,50000.0
2014-04-10 13:30:00,68.53,68.53,68.39,68.43,54600.0,46.8416,46.8416,46.746,46.7733,54600.0
2014-04-10 13:35:00,68.44,68.49,68.41,68.41,35200.0,46.7801,46.8143,46.7596,46.7596,35200.0
2014-04-10 13:40:00,68.4,68.5,68.37,68.46,29400.0,46.7528,46.8211,46.7323,46.7938,29400.0
2014-04-10 13:45:00,68.45,68.5,68.4,68.5,22900.0,46.787,46.8211,46.7528,46.8211,22900.0
2014-04-10 13:50:00,68.51,68.56,68.45,68.56,23600.0,46.828,46.8621,46.787,46.8621,23600.0
2014-04-10 13:55:00,68.57,68.61,68.57,68.6,22100.0,46.869,46.8963,46.869,46.8895,22100.0
2014-04-10 14:00:00,68.6,68.62,68.52,68.62,26200.0,46.8895,46.9032,46.8348,46.9032,26200.0
2014-04-10 14:05:00,68.62,68.7,68.62,68.66,31800.0,46.9032,46.9578,46.9032,46.9305,31800.0
2014-04-10 14:10:00,68.67,68.75,68.66,68.75,29700.0,46.9373,46.992,46.9305,46.992,29700.0
2014-04-10 14:15:00,68.77,68.77,68.67,68.67,24700.0,47.0057,47.0057,46.9373,46.9373,24700.0
2014-04-10 14:20:00,68.67,68.68,68.66,68.67,20400.0,46.9373,46.9442,46.9305,46.9373,20400.0
2014-04-10 14:25:00,68.67,68.68,68.54,68.58,32500.0,46.9373,46.9442,46.8485,46.8758,32500.0
2014-04-10 14:30:00,68.56,68.58,68.51,68.57,14600.0,46.8621,46.8758,46.828,46.869,14600.0
2014-04-10 14:35:00,68.58,68.58,68.45,68.49,42600.0,46.8758,46.8758,46.787,46.8143,42600.0
2014-04-10 14:40:00,68.49,68.5,68.46,68.48,31000.0,46.8143,46.8211,46.7938,46.8075,31000.0
2014-04-10 14:45:00,68.48,68.51,68.44,68.47,29000.0,46.8075,46.828,46.7801,46.8006,29000.0
2014-04-10 14:50:00,68.47,68.52,68.45,68.45,19800.0,46.8006,46.8348,46.787,46.787,19800.0
2014-04-10 14:55:00,68.45,68.49,68.43,68.46,30400.0,46.787,46.8143,46.7733,46.7938,30400.0
2014-04-10 15:00:00,68.46,68.49,68.22,68.22,52900.0,46.7938,46.8143,46.6298,46.6298,52900.0
2014-04-10 15:05:00,68.21,68.21,68.09,68.12,48400.0,46.6229,46.6229,46.5409,46.5614,48400.0
2014-04-10 15:10:00,68.11,68.24,68.08,68.24,41600.0,46.5546,46.6434,46.5341,46.6434,41600.0
2014-04-10 15:15:00,68.24,68.49,68.24,68.49,50700.0,46.6434,46.8143,46.6434,46.8143,50700.0
2014-04-10 15:20:00,68.49,68.49,68.33,68.34,49500.0,46.8143,46.8143,46.7049,46.7118,49500.0
2014-04-10 15:25:00,68.36,68.41,68.31,68.4,35700.0,46.7254,46.7596,46.6913,46.7528,35700.0
2014-04-10 15:30:00,68.39,68.47,68.32,68.45,36300.0,46.746,46.8006,46.6981,46.787,36300.0
2014-04-10 15:35:00,68.46,68.54,68.46,68.51,37300.0,46.7938,46.8485,46.7938,46.828,37300.0
2014-04-10 15:40:00,68.51,68.56,68.44,68.54,76700.0,46.828,46.8621,46.7801,46.8485,76700.0
2014-04-10 15:45:00,68.56,68.66,68.51,68.64,124000.0,46.8621,46.9305,46.828,46.9168,124000.0
2014-04-10 15:50:00,68.64,68.67,68.61,68.65,126000.0,46.9168,46.9373,46.8963,46.9237,126000.0
2014-04-10 15:55:00,68.64,68.65,68.51,68.57,258200.0,46.9168,46.9237,46.828,46.869,258200.0
2014-04-11 09:30:00,68.13,68.76,68.08,68.1,72300.0,46.5682,46.9989,46.5341,46.5477,72300.0
2014-04-11 09:35:00,68.21,68.49,68.18,68.43,46300.0,46.6229,46.8143,46.6024,46.7733,46300.0
2014-04-11 09:40:00,68.47,68.6,68.29,68.29,30700.0,46.8006,46.8895,46.6776,46.6776,30700.0
2014-04-11 09:45:00,68.32,68.47,68.29,68.36,62800.0,46.6981,46.8006,46.6776,46.7254,62800.0
2014-04-11 09:50:00,68.38,68.55,68.37,68.53,57900.0,46.7391,46.8553,46.7323,46.8416,57900.0
2014-04-11 09:55:00,68.55,68.66,68.41,68.49,32100.0,46.8553,46.9305,46.7596,46.8143,32100.0
2014-04-11 10:00:00,68.51,68.61,68.37,68.59,32600.0,46.828,46.8963,46.7323,46.8827,32600.0
2014-04-11 10:05:00,68.62,68.69,68.46,68.53,148100.0,46.9032,46.951,46.7938,46.8416,148100.0
2014-04-11 10:10:00,68.52,68.61,68.44,68.47,59900.0,46.8348,46.8963,46.7801,46.8006,59900.0
2014-04-11 10:15:00,68.47,68.56,68.29,68.29,44000.0,46.8006,46.8621,46.6776,46.6776,44000.0
2014-04-11 10:20:00,68.27,68.35,68.21,68.22,44300.0,46.6639,46.7186,46.6229,46.6298,44300.0
2014-04-11 10:25:00,68.22,68.24,68.15,68.2,39000.0,46.6298,46.6434,46.5819,46.6161,39000.0
2014-04-11 10:30:00,68.18,68.42,68.16,68.41,41400.0,46.6024,46.7665,46.5887,46.7596,41400.0
2014-04-11 10:35:00,68.41,68.41,68.21,68.24,27400.0,46.7596,46.7596,46.6229,46.6434,27400.0
2014-04-11 10:40:00,68.24,68.41,68.21,68.41,30700.0,46.6434,46.7596,46.6229,46.7596,30700.0
2014-04-11 10:45:00,68.4,68.42,68.36,68.39,82300.0,46.7528,46.7665,46.7254,46.746,82300.0
2014-04-11 10:50:00,68.39,68.47,68.37,68.45,34500.0,46.746,46.8006,46.7323,46.787,34500.0
2014-04-11 10:55:00,68.45,68.47,68.41,68.43,34200.0,46.787,46.8006,46.7596,46.7733,34200.0
2014-04-11 11:00:00,68.45,68.48,68.4,68.4,23900.0,46.787,46.8075,46.7528,46.7528,23900.0
2014-04-11 11:05:00,68.41,68.46,68.39,68.39,27800.0,46.7596,46.7938,46.746,46.746,27800.0
2014-04-11 11:10:00,68.38,68.49,68.37,68.46,30100.0,46.7391,46.8143,46.7323,46.7938,30100.0
2014-04-11 11:15:00,68.46,68.47,68.44,68.45,87500.0,46.7938,46.8006,46.7801,46.787,87500.0
2014-04-11 11:20:00,68.45,68.47,68.41,68.41,29400.0,46.787,46.8006,46.7596,46.7596,29400.0
2014-04-11 11:25:00,68.42,68.44,68.34,68.41,24600.0,46.7665,46.7801,46.7118,46.7596,24600.0
2014-04-11 11:30:00,68.4,68.41,68.35,68.37,16300.0,46.7528,46.7596,46.7186,46.7323,16300.0
2014-04-11 11:35:00,68.39,68.39,68.25,68.31,46100.0,46.746,46.746,46.6503,46.6913,46100.0
2014-04-11 11:40:00,68.32,68.34,68.28,68.3,34600.0,46.6981,46.7118,46.6708,46.6844,34600.0
2014-04-11 11:45:00,68.3,68.3,68.22,68.28,22100.0,46.6844,46.6844,46.6298,46.6708,22100.0
2014-04-11 11:50:00,68.28,68.33,68.25,68.26,25400.0,46.6708,46.7049,46.6503,46.6571,25400.0
2014-04-11 11:55:00,68.27,68.33,68.27,68.31,34700.0,46.6639,46.7049,46.6639,46.6913,34700.0
2014-04-11 12:00:00,68.32,68.34,68.28,68.28,20300.0,46.6981,46.7118,46.6708,46.6708,20300.0
2014-04-11 12:05:00,68.29,68.31,68.23,68.29,12000.0,46.6776,46.6913,46.6366,46.6776,12000.0
2014-04-11 12:10:00,68.29,68.32,68.23,68.24,12000.0,46.6776,46.6981,46.6366,46.6434,12000.0
2014-04-11 12:15:00,68.25,68.31,68.21,68.24,14600.0,46.6503,46.6913,46.6229,46.6434,14600.0
2014-04-11 12:20:00,68.25,68.26,68.19,68.2,11800.0,46.6503,46.6571,46.6092,46.6161,11800.0
2014-04-11 12:25:00,68.2,68.24,68.18,68.18,18100.0,46.6161,46.6434,46.6024,46.6024,18100.0
2014-04-11 12:30:00,68.18,68.23,68.17,68.19,12400.0,46.6024,46.6366,46.5956,46.6092,12400.0
2014-04-11 12:35:00,68.18,68.24,68.18,68.23,11000.0,46.6024,46.6434,46.6024,46.6366,11000.0
2014-04-11 12:40:00,68.23,68.25,68.19,68.19,19300.0,46.6366,46.6503,46.6092,46.6092,19300.0
2014-04-11 12:45:00,68.19,68.24,68.19,68.2,49700.0,46.6092,46.6434,46.6092,46.6161,49700.0
2014-04-11 12:50:00,68.2,68.23,68.19,68.22,71800.0,46.6161,46.6366,46.6092,46.6298,71800.0
2014-04-11 12:55:00,68.23,68.24,68.2,68.24,25200.0,46.6366,46.6434,46.6161,46.6434,25200.0
2014-04-11 13:00:00,68.24,68.25,68.19,68.19,30200.0,46.6434,46.6503,46.6092,46.6092,30200.0
2014-04-11 13:05:00,68.18,68.2,68.13,68.19,20700.0,46.6024,46.6161,46.5682,46.6092,20700.0
2014-04-11 13:10:00,68.19,68.23,68.15,68.21,33500.0,46.6092,46.6366,46.5819,46.6229,33500.0
2014-04-11 13:15:00,68.21,68.23,68.19,68.21,21500.0,46.6229,46.6366,46.6092,46.6229,21500.0
2014-04-11 13:20:00,68.2,68.24,68.19,68.22,22000.0,46.6161,46.6434,46.6092,46.6298,22000.0
2014-04-11 13:25:00,68.21,68.24,68.19,68.2,33800.0,46.6229,46.6434,46.6092,46.6161,33800.0
2014-04-11 13:30:00,68.2,68.23,68.17,68.21,14900.0,46.6161,46.6366,46.5956,46.6229,14900.0
2014-04-11 13:35:00,68.22,68.22,68.19,68.22,26200.0,46.6298,46.6298,46.6092,46.6298,26200.0
2014-04-11 13:40:00,68.22,68.22,68.14,68.16,41300.0,46.6298,46.6298,46.5751,46.5887,41300.0
2014-04-11 13:45:00,68.18,68.21,68.17,68.19,17000.0,46.6024,46.6229,46.5956,46.6092,17000.0
2014-04-11 13:50:00,68.2,68.21,68.18,68.2,18400.0,46.6161,46.6229,46.6024,46.6161,18400.0
2014-04-11 13:55:00,68.19,68.2,68.16,68.19,12500.0,46.6092,46.6161,46.5887,46.6092,12500.0
2014-04-11 14:00:00,68.19,68.21,68.14,68.15,30200.0,46.6092,46.6229,46.5751,46.5819,30200.0
2014-04-11 14:05:00,68.15,68.16,68.04,68.05,40000.0,46.5819,46.5887,46.5067,46.5136,40000.0
2014-04-11 14:10:00,68.05,68.05,67.96,67.96,58500.0,46.5136,46.5136,46.452,46.452,58500.0
2014-04-11 14:15:00,67.97,68.0,67.94,67.96,46000.0,46.4589,46.4794,46.4384,46.452,46000.0
2014-04-11 14:20:00,67.97,68.0,67.84,67.85,32600.0,46.4589,46.4794,46.37,46.3768,32600.0
2014-04-11 14:25:00,67.84,67.92,67.76,67.79,39400.0,46.37,46.4247,46.3153,46.3358,39400.0
2014-04-11 14:30:00,67.78,67.83,67.75,67.78,37300.0,46.329,46.3632,46.3085,46.329,37300.0
2014-04-11 14:35:00,67.78,67.8,67.72,67.73,24200.0,46.329,46.3427,46.288,46.2948,24200.0
2014-04-11 14:40:00,67.73,67.77,67.67,67.67,29400.0,46.2948,46.3222,46.2538,46.2538,29400.0
2014-04-11 14:45:00,67.68,67.68,67.59,67.6,46200.0,46.2607,46.2607,46.1991,46.206,46200.0
2014-04-11 14:50:00,67.59,67.7,67.57,67.7,103400.0,46.1991,46.2743,46.1855,46.2743,103400.0
2014-04-11 14:55:00,67.7,67.76,67.63,67.63,47400.0,46.2743,46.3153,46.2265,46.2265,47400.0
2014-04-11 15:00:00,67.62,67.64,67.55,67.62,51400.0,46.2196,46.2333,46.1718,46.2196,51400.0
2014-04-11 15:05:00,67.63,67.71,67.6,67.71,38200.0,46.2265,46.2812,46.206,46.2812,38200.0
2014-04-11 15:10:00,67.7,67.72,67.6,67.61,47400.0,46.2743,46.288,46.206,46.2128,47400.0
2014-04-11 15:15:00,67.61,67.67,67.58,67.67,36500.0,46.2128,46.2538,46.1923,46.2538,36500.0
2014-04-11 15:20:00,67.67,67.78,67.66,67.77,44200.0,46.2538,46.329,46.247,46.3222,44200.0
2014-04-11 15:25:00,67.77,67.78,67.73,67.74,41500.0,46.3222,46.329,46.2948,46.3017,41500.0
2014-04-11 15:30:00,67.74,67.75,67.68,67.7,47100.0,46.3017,46.3085,46.2607,46.2743,47100.0
2014-04-11 15:35:00,67.7,67.75,67.68,67.71,43000.0,46.2743,46.3085,46.2607,46.2812,43000.0
2014-04-11 15:40:00,67.71,67.72,67.68,67.7,64800.0,46.2812,46.288,46.2607,46.2743,64800.0
2014-04-11 15:45:00,67.69,67.7,67.61,67.65,109900.0,46.2675,46.2743,46.2128,46.2401,109900.0
2014-04-11 15:50:00,67.65,67.65,67.54,67.58,135500.0,46.2401,46.2401,46.165,46.1923,135500.0
2014-04-11 15:55:00,67.58,67.6,67.53,67.53,258900.0,46.1923,46.206,46.1581,46.1581,258900.0
2014-04-14 09:30:00,68.16,68.16,67.6,67.73,80200.0,46.5887,46.5887,46.206,46.2948,80200.0
2014-04-14 09:35:00,67.69,67.69,67.34,67.36,75600.0,46.2675,46.2675,46.0283,46.0419,75600.0
2014-04-14 09:40:00,67.37,67.41,67.18,67.27,113800.0,46.0488,46.0761,45.9189,45.9804,113800.0
2014-04-14 09:45:00,67.27,67.32,67.22,67.29,73200.0,45.9804,46.0146,45.9462,45.9941,73200.0
2014-04-14 09:50:00,67.26,67.36,67.19,67.25,117400.0,45.9736,46.0419,45.9257,45.9667,117400.0
2014-04-14 09:55:00,67.24,67.34,67.22,67.24,102600.0,45.9599,46.0283,45.9462,45.9599,102600.0
2014-04-14 10:00:00,67.24,67.31,67.13,67.31,77400.0,45.9599,46.0077,45.8847,46.0077,77400.0
2014-04-14 10:05:00,67.31,67.42,67.28,67.35,158000.0,46.0077,46.0829,45.9872,46.0351,158000.0
2014-04-14 10:10:00,67.34,67.51,67.33,67.5,121700.0,46.0283,46.1445,46.0214,46.1376,121700.0
2014-04-14 10:15:00,67.5,67.54,67.48,67.51,103800.0,46.1376,46.165,46.1239,46.1445,103800.0
2014-04-14 10:20:00,67.5,67.67,67.49,67.63,81200.0,46.1376,46.2538,46.1308,46.2265,81200.0
2014-04-14 10:25:00,67.64,67.69,67.6,67.65,70200.0,46.2333,46.2675,46.206,46.2401,70200.0
2014-04-14 10:30:00,67.65,67.77,67.61,67.75,90200.0,46.2401,46.3222,46.2128,46.3085,90200.0
2014-04-14 10:35:00,67.75,67.86,67.73,67.82,189600.0,46.3085,46.3837,46.2948,46.3563,189600.0
2014-04-14 10:40:00,67.83,67.91,67.8,67.88,77400.0,46.3632,46.4179,46.3427,46.3974,77400.0
2014-04-14 10:45:00,67.87,67.97,67.87,67.96,19000.0,46.3905,46.4589,46.3905,46.452,19000.0
2014-04-14 10:50:00,67.96,68.04,67.96,67.97,72100.0,46.452,46.5067,46.452,46.4589,72100.0
2014-04-14 10:55:00,67.96,68.02,67.95,68.01,40800.0,46.452,46.493,46.4452,46.4862,40800.0
2014-04-14 11:00:00,68.01,68.02,67.92,67.92,49000.0,46.4862,46.493,46.4247,46.4247,49000.0
2014-04-14 11:05:00,67.92,68.0,67.9,67.96,25500.0,46.4247,46.4794,46.411,46.452,25500.0
2014-04-14 11:10:00,67.95,68.01,67.89,67.9,46800.0,46.4452,46.4862,46.4042,46.411,46800.0
2014-04-14 11:15:00,67.92,67.97,67.92,67.92,33500.0,46.4247,46.4589,46.4247,46.4247,33500.0
2014-04-14 11:20:00,67.92,67.96,67.9,67.92,27700.0,46.4247,46.452,46.411,46.4247,27700.0
2014-04-14 11:25:00,67.92,67.93,67.89,67.91,46500.0,46.4247,46.4315,46.4042,46.4179,46500.0
2014-04-14 11:30:00,67.9,67.96,67.89,67.96,42600.0,46.411,46.452,46.4042,46.452,42600.0
2014-04-14 11:35:00,67.96,68.01,67.89,68.0,20600.0,46.452,46.4862,46.4042,46.4794,20600.0
2014-04-14 11:40:00,68.0,68.0,67.93,67.95,21500.0,46.4794,46.4794,46.4315,46.4452,21500.0
2014-04-14 11:45:00,67.94,67.95,67.89,67.92,17700.0,46.4384,46.4452,46.4042,46.4247,17700.0
2014-04-14 11:50:00,67.93,67.97,67.92,67.94,12400.0,46.4315,46.4589,46.4247,46.4384,12400.0
2014-04-14 11:55:00,67.95,68.01,67.92,67.94,14600.0,46.4452,46.4862,46.4247,46.4384,14600.0
2014-04-14 12:00:00,67.93,67.96,67.91,67.91,14200.0,46.4315,46.452,46.4179,46.4179,14200.0
2014-04-14 12:05:00,67.91,67.96,67.91,67.94,20100.0,46.4179,46.452,46.4179,46.4384,20100.0
2014-04-14 12:10:00,67.93,67.97,67.9,67.96,23300.0,46.4315,46.4589,46.411,46.452,23300.0
2014-04-14 12:15:00,67.95,67.95,67.92,67.92,17600.0,46.4452,46.4452,46.4247,46.4247,17600.0
2014-04-14 12:20:00,67.92,67.95,67.91,67.95,37900.0,46.4247,46.4452,46.4179,46.4452,37900.0
2014-04-14 12:25:00,67.95,67.97,67.93,67.95,69900.0,46.4452,46.4589,46.4315,46.4452,69900.0
2014-04-14 12:30:00,67.95,67.97,67.93,67.95,51400.0,46.4452,46.4589,46.4315,46.4452,51400.0
2014-04-14 12:35:00,67.96,67.99,67.94,67.99,35000.0,46.452,46.4725,46.4384,46.4725,35000.0
2014-04-14 12:40:00,67.98,68.02,67.95,67.99,39900.0,46.4657,46.493,46.4452,46.4725,39900.0
2014-04-14 12:45:00,67.99,68.01,67.95,68.0,27000.0,46.4725,46.4862,46.4452,46.4794,27000.0
2014-04-14 12:50:00,67.99,67.99,67.97,67.98,12500.0,46.4725,46.4725,46.4589,46.4657,12500.0
2014-04-14 12:55:00,67.99,68.01,67.96,67.97,30200.0,46.4725,46.4862,46.452,46.4589,30200.0
2014-04-14 13:00:00,67.97,67.99,67.94,67.98,19900.0,46.4589,46.4725,46.4384,46.4657,19900.0
2014-04-14 13:05:00,67.98,68.0,67.96,67.97,15300.0,46.4657,46.4794,46.452,46.4589,15300.0
2014-04-14 13:10:00,67.96,67.97,67.92,67.92,36700.0,46.452,46.4589,46.4247,46.4247,36700.0
2014-04-14 13:15:00,67.93,67.94,67.83,67.83,38000.0,46.4315,46.4384,46.3632,46.3632,38000.0
2014-04-14 13:20:00,67.83,67.85,67.67,67.71,25900.0,46.3632,46.3768,46.2538,46.2812,25900.0
2014-04-14 13:25:00,67.72,67.86,67.72,67.83,19100.0,46.288,46.3837,46.288,46.3632,19100.0
2014-04-14 13:30:00,67.82,67.85,67.8,67.84,18800.0,46.3563,46.3768,46.3427,46.37,18800.0
2014-04-14 13:35:00,67.83,67.85,67.79,67.85,22900.0,46.3632,46.3768,46.3358,46.3768,22900.0
2014-04-14 13:40:00,67.84,67.84,67.78,67.81,18200.0,46.37,46.37,46.329,46.3495,18200.0
2014-04-14 13:45:00,67.81,67.85,67.68,67.71,22900.0,46.3495,46.3768,46.2607,46.2812,22900.0
2014-04-14 13:50:00,67.72,67.76,67.72,67.75,11400.0,46.288,46.3153,46.288,46.3085,11400.0
2014-04-14 13:55:00,67.74,67.81,67.72,67.76,20500.0,46.3017,46.3495,46.288,46.3153,20500.0
2014-04-14 14:00:00,67.76,67.76,67.7,67.7,19900.0,46.3153,46.3153,46.2743,46.2743,19900.0
2014-04-14 14:05:00,67.71,67.77,67.71,67.74,24300.0,46.2812,46.3222,46.2812,46.3017,24300.0
2014-04-14 14:10:00,67.74,67.81,67.71,67.76,34400.0,46.3017,46.3495,46.2812,46.3153,34400.0
2014-04-14 14:15:00,67.76,67.81,67.7,67.71,25900.0,46.3153,46.3495,46.2743,46.2812,25900.0
2014-04-14 14:20:00,67.71,67.73,67.66,67.69,28500.0,46.2812,46.2948,46.247,46.2675,28500.0
2014-04-14 14:25:00,67.7,67.75,67.68,67.69,18900.0,46.2743,46.3085,46.2607,46.2675,18900.0
2014-04-14 14:30:00,67.69,67.78,67.63,67.77,32700.0,46.2675,46.329,46.2265,46.3222,32700.0
2014-04-14 14:35:00,67.78,67.9,67.77,67.88,37600.0,46.329,46.411,46.3222,46.3974,37600.0
2014-04-14 14:40:00,67.88,67.94,67.86,67.88,19300.0,46.3974,46.4384,46.3837,46.3974,19300.0
2014-04-14 14:45:00,67.88,67.91,67.84,67.85,21600.0,46.3974,46.4179,46.37,46.3768,21600.0
2014-04-14 14:50:00,67.85,67.94,67.85,67.87,19100.0,46.3768,46.4384,46.3768,46.3905,19100.0
2014-04-14 14:55:00,67.87,67.87,67.8,67.81,24700.0,46.3905,46.3905,46.3427,46.3495,24700.0
2014-04-14 15:00:00,67.8,67.81,67.73,67.77,28200.0,46.3427,46.3495,46.2948,46.3222,28200.0
2014-04-14 15:05:00,67.77,67.78,67.71,67.71,24100.0,46.3222,46.329,46.2812,46.2812,24100.0
2014-04-14 15:10:00,67.72,67.76,67.51,67.52,55400.0,46.288,46.3153,46.1445,46.1513,55400.0
2014-04-14 15:15:00,67.52,67.65,67.52,67.65,34400.0,46.1513,46.2401,46.1513,46.2401,34400.0
2014-04-14 15:20:00,67.65,67.78,67.64,67.75,24600.0,46.2401,46.329,46.2333,46.3085,24600.0
2014-04-14 15:25:00,67.75,67.76,67.68,67.72,29800.0,46.3085,46.3153,46.2607,46.288,29800.0
2014-04-14 15:30:00,67.73,67.76,67.69,67.69,66500.0,46.2948,46.3153,46.2675,46.2675,66500.0
2014-04-14 15:35:00,67.7,67.76,67.69,67.7,80500.0,46.2743,46.3153,46.2675,46.2743,80500.0
2014-04-14 15:40:00,67.7,67.75,67.68,67.74,48400.0,46.2743,46.3085,46.2607,46.3017,48400.0
2014-04-14 15:45:00,67.74,67.76,67.69,67.7,163000.0,46.3017,46.3153,46.2675,46.2743,163000.0
2014-04-14 15:50:00,67.69,67.72,67.69,67.7,179800.0,46.2675,46.288,46.2675,46.2743,179800.0
2014-04-14 15:55:00,67.7,67.8,67.69,67.79,175900.0,46.2743,46.3427,46.2675,46.3358,175900.0
2014-04-15 09:30:00,67.78,68.31,67.59,68.22,58500.0,46.329,46.6913,46.1991,46.6298,58500.0
2014-04-15 09:35:00,68.23,68.63,68.18,68.62,31800.0,46.6366,46.91,46.6024,46.9032,31800.0
2014-04-15 09:40:00,68.62,68.62,68.42,68.44,14100.0,46.9032,46.9032,46.7665,46.7801,14100.0
2014-04-15 09:45:00,68.44,68.69,68.44,68.68,30000.0,46.7801,46.951,46.7801,46.9442,30000.0
2014-04-15 09:50:00,68.67,68.73,68.56,68.64,36500.0,46.9373,46.9783,46.8621,46.9168,36500.0
2014-04-15 09:55:00,68.65,68.7,68.62,68.66,50400.0,46.9237,46.9578,46.9032,46.9305,50400.0
2014-04-15 10:00:00,68.66,68.72,68.59,68.63,115900.0,46.9305,46.9715,46.8827,46.91,115900.0
2014-04-15 10:05:00,68.63,68.72,68.57,68.66,67200.0,46.91,46.9715,46.869,46.9305,67200.0
2014-04-15 10:10:00,68.66,68.75,68.63,68.72,49300.0,46.9305,46.992,46.91,46.9715,49300.0
2014-04-15 10:15:00,68.73,68.84,68.61,68.61,40800.0,46.9783,47.0535,46.8963,46.8963,40800.0
2014-04-15 10:20:00,68.63,68.66,68.54,68.56,35600.0,46.91,46.9305,46.8485,46.8621,35600.0
2014-04-15 10:25:00,68.54,68.66,68.51,68.59,55000.0,46.8485,46.9305,46.828,46.8827,55000.0
2014-04-15 10:30:00,68.59,68.61,68.43,68.61,39200.0,46.8827,46.8963,46.7733,46.8963,39200.0
2014-04-15 10:35:00,68.61,68.69,68.6,68.67,47500.0,46.8963,46.951,46.8895,46.9373,47500.0
2014-04-15 10:40:00,68.67,68.71,68.63,68.68,71300.0,46.9373,46.9647,46.91,46.9442,71300.0
2014-04-15 10:45:00,68.67,68.72,68.65,68.7,40300.0,46.9373,46.9715,46.9237,46.9578,40300.0
2014-04-15 10:50:00,68.7,68.73,68.57,68.62,48000.0,46.9578,46.9783,46.869,46.9032,48000.0
2014-04-15 10:55:00,68.61,68.61,68.42,68.42,39400.0,46.8963,46.8963,46.7665,46.7665,39400.0
2014-04-15 11:00:00,68.42,68.44,68.29,68.43,44300.0,46.7665,46.7801,46.6776,46.7733,44300.0
2014-04-15 11:05:00,68.42,68.63,68.41,68.52,23000.0,46.7665,46.91,46.7596,46.8348,23000.0
2014-04-15 11:10:00,68.52,68.55,68.45,68.48,20000.0,46.8348,46.8553,46.787,46.8075,20000.0
2014-04-15 11:15:00,68.47,68.51,68.38,68.4,42100.0,46.8006,46.828,46.7391,46.7528,42100.0
2014-04-15 11:20:00,68.41,68.52,68.37,68.5,30200.0,46.7596,46.8348,46.7323,46.8211,30200.0
2014-04-15 11:25:00,68.5,68.56,68.38,68.51,18200.0,46.8211,46.8621,46.7391,46.828,18200.0
2014-04-15 11:30:00,68.5,68.73,68.5,68.73,18600.0,46.8211,46.9783,46.8211,46.9783,18600.0
2014-04-15 11:35:00,68.73,68.75,68.67,68.67,36000.0,46.9783,46.992,46.9373,46.9373,36000.0
2014-04-15 11:40:00,68.66,68.67,68.43,68.44,48400.0,46.9305,46.9373,46.7733,46.7801,48400.0
2014-04-15 11:45:00,68.44,68.45,68.28,68.33,25100.0,46.7801,46.787,46.6708,46.7049,25100.0
2014-04-15 11:50:00,68.33,68.43,68.31,68.36,36800.0,46.7049,46.7733,46.6913,46.7254,36800.0
2014-04-15 11:55:00,68.36,68.41,68.31,68.37,38600.0,46.7254,46.7596,46.6913,46.7323,38600.0
2014-04-15 12:00:00,68.38,68.38,68.14,68.2,19600.0,46.7391,46.7391,46.5751,46.6161,19600.0
2014-04-15 12:05:00,68.19,68.21,68.06,68.08,23100.0,46.6092,46.6229,46.5204,46.5341,23100.0
2014-04-15 12:10:00,68.08,68.31,68.06,68.29,20300.0,46.5341,46.6913,46.5204,46.6776,20300.0
2014-04-15 12:15:00,68.29,68.34,68.28,68.3,19300.0,46.6776,46.7118,46.6708,46.6844,19300.0
2014-04-15 12:20:00,68.3,68.33,68.13,68.14,21100.0,46.6844,46.7049,46.5682,46.5751,21100.0
2014-04-15 12:25:00,68.15,68.31,68.15,68.31,17100.0,46.5819,46.6913,46.5819,46.6913,17100.0
2014-04-15 12:30:00,68.3,68.31,68.22,68.23,17800.0,46.6844,46.6913,46.6298,46.6366,17800.0
2014-04-15 12:35:00,68.22,68.28,68.18,68.2,17400.0,46.6298,46.6708,46.6024,46.6161,17400.0
2014-04-15 12:40:00,68.21,68.26,68.19,68.22,16100.0,46.6229,46.6571,46.6092,46.6298,16100.0
2014-04-15 12:45:00,68.23,68.26,68.14,68.15,18700.0,46.6366,46.6571,46.5751,46.5819,18700.0
2014-04-15 12:50:00,68.15,68.24,68.12,68.22,15200.0,46.5819,46.6434,46.5614,46.6298,15200.0
2014-04-15 12:55:00,68.23,68.26,68.13,68.15,14300.0,46.6366,46.6571,46.5682,46.5819,14300.0
2014-04-15 13:00:00,68.14,68.15,68.07,68.11,21700.0,46.5751,46.5819,46.5272,46.5546,21700.0
2014-04-15 13:05:00,68.11,68.15,68.06,68.12,10500.0,46.5546,46.5819,46.5204,46.5614,10500.0
2014-04-15 13:10:00,68.12,68.18,68.12,68.17,9600.0,46.5614,46.6024,46.5614,46.5956,9600.0
2014-04-15 13:15:00,68.19,68.27,68.17,68.18,12900.0,46.6092,46.6639,46.5956,46.6024,12900.0
2014-04-15 13:20:00,68.18,68.23,68.17,68.22,12900.0,46.6024,46.6366,46.5956,46.6298,12900.0
2014-04-15 13:25:00,68.21,68.28,68.2,68.26,20500.0,46.6229,46.6708,46.6161,46.6571,20500.0
2014-04-15 13:30:00,68.27,68.35,68.22,68.34,34500.0,46.6639,46.7186,46.6298,46.7118,34500.0
2014-04-15 13:35:00,68.34,68.36,68.21,68.25,26200.0,46.7118,46.7254,46.6229,46.6503,26200.0
2014-04-15 13:40:00,68.24,68.3,68.19,68.24,25800.0,46.6434,46.6844,46.6092,46.6434,25800.0
2014-04-15 13:45:00,68.25,68.26,68.18,68.23,18700.0,46.6503,46.6571,46.6024,46.6366,18700.0
2014-04-15 13:50:00,68.21,68.25,68.17,68.24,15200.0,46.6229,46.6503,46.5956,46.6434,15200.0
2014-04-15 13:55:00,68.25,68.29,68.19,68.28,41300.0,46.6503,46.6776,46.6092,46.6708,41300.0
2014-04-15 14:00:00,68.28,68.5,68.28,68.5,26200.0,46.6708,46.8211,46.6708,46.8211,26200.0
2014-04-15 14:05:00,68.5,68.56,68.47,68.5,33000.0,46.8211,46.8621,46.8006,46.8211,33000.0
2014-04-15 14:10:00,68.5,68.56,68.46,68.53,24800.0,46.8211,46.8621,46.7938,46.8416,24800.0
2014-04-15 14:15:00,68.54,68.59,68.43,68.44,22600.0,46.8485,46.8827,46.7733,46.7801,22600.0
2014-04-15 14:20:00,68.44,68.5,68.4,68.49,16400.0,46.7801,46.8211,46.7528,46.8143,16400.0
2014-04-15 14:25:00,68.48,68.57,68.44,68.55,17700.0,46.8075,46.869,46.7801,46.8553,17700.0
2014-04-15 14:30:00,68.52,68.69,68.52,68.68,19200.0,46.8348,46.951,46.8348,46.9442,19200.0
2014-04-15 14:35:00,68.7,68.77,68.6,68.77,34200.0,46.9578,47.0057,46.8895,47.0057,34200.0
2014-04-15 14:40:00,68.78,68.85,68.75,68.8,29500.0,47.0125,47.0604,46.992,47.0262,29500.0
2014-04-15 14:45:00,68.8,68.85,68.75,68.75,28300.0,47.0262,47.0604,46.992,46.992,28300.0
2014-04-15 14:50:00,68.75,68.76,68.7,68.71,33800.0,46.992,46.9989,46.9578,46.9647,33800.0
2014-04-15 14:55:00,68.7,68.71,68.6,68.64,34100.0,46.9578,46.9647,46.8895,46.9168,34100.0
2014-04-15 15:00:00,68.64,68.78,68.64,68.76,26900.0,46.9168,47.0125,46.9168,46.9989,26900.0
2014-04-15 15:05:00,68.75,68.76,68.67,68.73,25600.0,46.992,46.9989,46.9373,46.9783,25600.0
2014-04-15 15:10:00,68.71,68.9,68.71,68.85,66900.0,46.9647,47.0945,46.9647,47.0604,66900.0
2014-04-15 15:15:00,68.86,68.86,68.77,68.83,53700.0,47.0672,47.0672,47.0057,47.0467,53700.0
2014-04-15 15:20:00,68.84,68.85,68.73,68.73,51900.0,47.0535,47.0604,46.9783,46.9783,51900.0
2014-04-15 15:25:00,68.73,68.76,68.62,68.75,50000.0,46.9783,46.9989,46.9032,46.992,50000.0
2014-04-15 15:30:00,68.76,68.78,68.69,68.72,37200.0,46.9989,47.0125,46.951,46.9715,37200.0
2014-04-15 15:35:00,68.72,68.73,68.62,68.62,49800.0,46.9715,46.9783,46.9032,46.9032,49800.0
2014-04-15 15:40:00,68.63,68.64,68.59,68.63,54100.0,46.91,46.9168,46.8827,46.91,54100.0
2014-04-15 15:45:00,68.61,68.65,68.59,68.65,69400.0,46.8963,46.9237,46.8827,46.9237,69400.0
2014-04-15 15:50:00,68.64,68.66,68.64,68.66,91900.0,46.9168,46.9305,46.9168,46.9305,91900.0
2014-04-15 15:55:00,68.66,68.7,68.61,68.67,203300.0,46.9305,46.9578,46.8963,46.9373,203300.0
2014-04-16 09:30:00,69.04,69.48,69.04,69.46,85000.0,47.1902,47.491,47.1902,47.4773,85000.0
2014-04-16 09:35:00,69.46,69.74,69.44,69.73,79200.0,47.4773,47.6687,47.4636,47.6619,79200.0
2014-04-16 09:40:00,69.7,69.75,69.38,69.38,36400.0,47.6414,47.6755,47.4226,47.4226,36400.0
2014-04-16 09:45:00,69.38,69.42,69.3,69.33,28800.0,47.4226,47.45,47.368,47.3885,28800.0
2014-04-16 09:50:00,69.34,69.4,69.29,69.31,19000.0,47.3953,47.4363,47.3611,47.3748,19000.0
2014-04-16 09:55:00,69.29,69.38,69.16,69.26,15800.0,47.3611,47.4226,47.2723,47.3406,15800.0
2014-04-16 10:00:00,69.26,69.4,69.23,69.36,28100.0,47.3406,47.4363,47.3201,47.409,28100.0
2014-04-16 10:05:00,69.37,69.42,69.33,69.36,23000.0,47.4158,47.45,47.3885,47.409,23000.0
2014-04-16 10:10:00,69.38,69.5,69.36,69.41,25000.0,47.4226,47.5047,47.409,47.4431,25000.0
2014-04-16 10:15:00,69.42,69.48,69.39,69.45,35700.0,47.45,47.491,47.4295,47.4705,35700.0
2014-04-16 10:20:00,69.46,69.53,69.45,69.51,28300.0,47.4773,47.5252,47.4705,47.5115,28300.0
2014-04-16 10:25:00,69.52,69.59,69.5,69.51,23200.0,47.5183,47.5662,47.5047,47.5115,23200.0
2014-04-16 10:30:00,69.51,69.63,69.47,69.61,81300.0,47.5115,47.5935,47.4842,47.5798,81300.0
2014-04-16 10:35:00,69.61,69.84,69.61,69.82,116900.0,47.5798,47.7371,47.5798,47.7234,116900.0
2014-04-16 10:40:00,69.82,69.86,69.72,69.72,65000.0,47.7234,47.7507,47.655,47.655,65000.0
2014-04-16 10:45:00,69.72,69.89,69.67,69.72,91500.0,47.655,47.7712,47.6209,47.655,91500.0
2014-04-16 10:50:00,69.72,69.86,69.72,69.8,29400.0,47.655,47.7507,47.655,47.7097,29400.0
2014-04-16 10:55:00,69.82,69.89,69.7,69.79,43700.0,47.7234,47.7712,47.6414,47.7029,43700.0
2014-04-16 11:00:00,69.78,69.96,69.78,69.84,63100.0,47.696,47.8191,47.696,47.7371,63100.0
2014-04-16 11:05:00,69.82,69.98,69.79,69.96,30400.0,47.7234,47.8327,47.7029,47.8191,30400.0
2014-04-16 11:10:00,69.96,70.1,69.92,70.02,141600.0,47.8191,47.9148,47.7917,47.8601,141600.0
2014-04-16 11:15:00,70.01,70.03,69.91,70.0,44300.0,47.8533,47.8669,47.7849,47.8464,44300.0
2014-04-16 11:20:00,70.0,70.1,70.0,70.1,30800.0,47.8464,47.9148,47.8464,47.9148,30800.0
2014-04-16 11:25:00,70.1,70.17,70.01,70.01,46900.0,47.9148,47.9626,47.8533,47.8533,46900.0
2014-04-16 11:30:00,70.0,70.12,69.99,70.08,36600.0,47.8464,47.9284,47.8396,47.9011,36600.0
2014-04-16 11:35:00,70.09,70.13,70.05,70.08,35300.0,47.9079,47.9353,47.8806,47.9011,35300.0
2014-04-16 11:40:00,70.08,70.08,69.92,69.92,25500.0,47.9011,47.9011,47.7917,47.7917,25500.0
2014-04-16 11:45:00,69.92,70.0,69.92,69.98,17000.0,47.7917,47.8464,47.7917,47.8327,17000.0
2014-04-16 11:50:00,69.97,70.01,69.92,69.95,72500.0,47.8259,47.8533,47.7917,47.8122,72500.0
2014-04-16 11:55:00,69.94,69.99,69.9,69.99,22800.0,47.8054,47.8396,47.7781,47.8396,22800.0
2014-04-16 12:00:00,69.98,70.0,69.93,69.99,22800.0,47.8327,47.8464,47.7986,47.8396,22800.0
2014-04-16 12:05:00,69.99,70.01,69.98,69.99,25800.0,47.8396,47.8533,47.8327,47.8396,25800.0
2014-04-16 12:10:00,70.0,70.0,69.96,69.99,21400.0,47.8464,47.8464,47.8191,47.8396,21400.0
2014-04-16 12:15:00,69.98,69.99,69.93,69.99,23400.0,47.8327,47.8396,47.7986,47.8396,23400.0
2014-04-16 12:20:00,69.98,70.01,69.94,69.94,29000.0,47.8327,47.8533,47.8054,47.8054,29000.0
2014-04-16 12:25:00,69.94,70.03,69.93,69.96,49100.0,47.8054,47.8669,47.7986,47.8191,49100.0
2014-04-16 12:30:00,69.96,70.09,69.96,70.09,35100.0,47.8191,47.9079,47.8191,47.9079,35100.0
2014-04-16 12:35:00,70.09,70.27,70.09,70.19,64700.0,47.9079,48.031,47.9079,47.9763,64700.0
2014-04-16 12:40:00,70.19,70.21,70.1,70.19,54700.0,47.9763,47.99,47.9148,47.9763,54700.0
2014-04-16 12:45:00,70.17,70.19,70.1,70.14,20700.0,47.9626,47.9763,47.9148,47.9421,20700.0
2014-04-16 12:50:00,70.14,70.15,70.04,70.04,24600.0,47.9421,47.9489,47.8738,47.8738,24600.0
2014-04-16 12:55:00,70.02,70.07,69.99,70.0,17300.0,47.8601,47.8943,47.8396,47.8464,17300.0
2014-04-16 13:00:00,70.0,70.05,69.98,70.01,18300.0,47.8464,47.8806,47.8327,47.8533,18300.0
2014-04-16 13:05:00,70.01,70.09,70.01,70.06,35000.0,47.8533,47.9079,47.8533,47.8874,35000.0
2014-04-16 13:10:00,70.05,70.08,70.04,70.06,17200.0,47.8806,47.9011,47.8738,47.8874,17200.0
2014-04-16 13:15:00,70.07,70.1,69.97,69.97,27100.0,47.8943,47.9148,47.8259,47.8259,27100.0
2014-04-16 13:20:00,69.98,70.05,69.97,69.99,29100.0,47.8327,47.8806,47.8259,47.8396,29100.0
2014-04-16 13:25:00,70.0,70.02,69.9,69.9,33300.0,47.8464,47.8601,47.7781,47.7781,33300.0
2014-04-16 13:30:00,69.91,69.91,69.81,69.84,31000.0,47.7849,47.7849,47.7165,47.7371,31000.0
2014-04-16 13:35:00,69.83,69.87,69.8,69.86,21400.0,47.7302,47.7576,47.7097,47.7507,21400.0
2014-04-16 13:40:00,69.87,69.88,69.82,69.84,26300.0,47.7576,47.7644,47.7234,47.7371,26300.0
2014-04-16 13:45:00,69.84,69.93,69.81,69.86,25700.0,47.7371,47.7986,47.7165,47.7507,25700.0
2014-04-16 13:50:00,69.87,69.92,69.84,69.84,21400.0,47.7576,47.7917,47.7371,47.7371,21400.0
2014-04-16 13:55:00,69.83,69.89,69.83,69.86,28900.0,47.7302,47.7712,47.7302,47.7507,28900.0
2014-04-16 14:00:00,69.87,69.92,69.84,69.84,58000.0,47.7576,47.7917,47.7371,47.7371,58000.0
2014-04-16 14:05:00,69.84,69.88,69.82,69.86,36500.0,47.7371,47.7644,47.7234,47.7507,36500.0
2014-04-16 14:10:00,69.85,69.93,69.83,69.85,20000.0,47.7439,47.7986,47.7302,47.7439,20000.0
2014-04-16 14:15:00,69.84,69.84,69.71,69.81,23500.0,47.7371,47.7371,47.6482,47.7165,23500.0
2014-04-16 14:20:00,69.83,69.87,69.79,69.87,21700.0,47.7302,47.7576,47.7029,47.7576,21700.0
2014-04-16 14:25:00,69.87,69.87,69.78,69.84,37400.0,47.7576,47.7576,47.696,47.7371,37400.0
2014-04-16 14:30:00,69.84,69.94,69.82,69.87,39300.0,47.7371,47.8054,47.7234,47.7576,39300.0
2014-04-16 14:35:00,69.87,69.94,69.86,69.88,12400.0,47.7576,47.8054,47.7507,47.7644,12400.0
2014-04-16 14:40:00,69.88,69.94,69.88,69.89,20200.0,47.7644,47.8054,47.7644,47.7712,20200.0
2014-04-16 14:45:00,69.9,69.92,69.87,69.87,16200.0,47.7781,47.7917,47.7576,47.7576,16200.0
2014-04-16 14:50:00,69.88,69.9,69.87,69.9,27400.0,47.7644,47.7781,47.7576,47.7781,27400.0
2014-04-16 14:55:00,69.89,69.91,69.88,69.89,28500.0,47.7712,47.7849,47.7644,47.7712,28500.0
2014-04-16 15:00:00,69.89,69.91,69.87,69.88,35800.0,47.7712,47.7849,47.7576,47.7644,35800.0
2014-04-16 15:05:00,69.89,69.95,69.87,69.94,33700.0,47.7712,47.8122,47.7576,47.8054,33700.0
2014-04-16 15:10:00,69.95,69.96,69.92,69.93,29200.0,47.8122,47.8191,47.7917,47.7986,29200.0
2014-04-16 15:15:00,69.93,69.94,69.87,69.88,33600.0,47.7986,47.8054,47.7576,47.7644,33600.0
2014-04-16 15:20:00,69.88,69.89,69.82,69.84,30100.0,47.7644,47.7712,47.7234,47.7371,30100.0
2014-04-16 15:25:00,69.84,69.88,69.83,69.85,48200.0,47.7371,47.7644,47.7302,47.7439,48200.0
2014-04-16 15:30:00,69.86,69.86,69.76,69.76,63100.0,47.7507,47.7507,47.6824,47.6824,63100.0
2014-04-16 15:35:00,69.77,69.79,69.74,69.79,75700.0,47.6892,47.7029,47.6687,47.7029,75700.0
2014-04-16 15:40:00,69.78,69.83,69.78,69.82,74500.0,47.696,47.7302,47.696,47.7234,74500.0
2014-04-16 15:45:00,69.81,69.82,69.73,69.73,102100.0,47.7165,47.7234,47.6619,47.6619,102100.0
2014-04-16 15:50:00,69.73,69.84,69.72,69.83,99800.0,47.6619,47.7371,47.655,47.7302,99800.0
2014-04-16 15:55:00,69.82,69.88,69.82,69.86,191700.0,47.7234,47.7644,47.7234,47.7507,191700.0
2014-04-17 09:30:00,69.97,70.07,69.66,69.66,149800.0,47.8259,47.8943,47.614,47.614,149800.0
2014-04-17 09:35:00,69.69,69.99,69.65,69.92,46500.0,47.6345,47.8396,47.6072,47.7917,46500.0
2014-04-17 09:40:00,69.91,69.93,69.68,69.92,36600.0,47.7849,47.7986,47.6277,47.7917,36600.0
2014-04-17 09:45:00,69.89,69.94,69.64,69.72,128300.0,47.7712,47.8054,47.6004,47.655,128300.0
2014-04-17 09:50:00,69.72,69.81,69.72,69.77,44500.0,47.655,47.7165,47.655,47.6892,44500.0
2014-04-17 09:55:00,69.75,69.79,69.73,69.74,28500.0,47.6755,47.7029,47.6619,47.6687,28500.0
2014-04-17 10:00:00,69.78,69.81,69.73,69.78,29700.0,47.696,47.7165,47.6619,47.696,29700.0
2014-04-17 10:05:00,69.81,69.96,69.77,69.89,38600.0,47.7165,47.8191,47.6892,47.7712,38600.0
2014-04-17 10:10:00,69.88,69.89,69.74,69.79,19400.0,47.7644,47.7712,47.6687,47.7029,19400.0
2014-04-17 10:15:00,69.79,69.87,69.72,69.85,25300.0,47.7029,47.7576,47.655,47.7439,25300.0
2014-04-17 10:20:00,69.88,70.0,69.84,69.88,38000.0,47.7644,47.8464,47.7371,47.7644,38000.0
2014-04-17 10:25:00,69.9,69.98,69.84,69.96,24700.0,47.7781,47.8327,47.7371,47.8191,24700.0
2014-04-17 10:30:00,69.98,70.32,69.96,70.31,96700.0,47.8327,48.0651,47.8191,48.0583,96700.0
2014-04-17 10:35:00,70.31,70.43,70.3,70.43,53000.0,48.0583,48.1403,48.0515,48.1403,53000.0
2014-04-17 10:40:00,70.43,70.59,70.42,70.57,123000.0,48.1403,48.2497,48.1335,48.236,123000.0
2014-04-17 10:45:00,70.58,70.69,70.55,70.65,186100.0,48.2429,48.318,48.2224,48.2907,186100.0
2014-04-17 10:50:00,70.66,70.68,70.6,70.63,79400.0,48.2975,48.3112,48.2565,48.277,79400.0
2014-04-17 10:55:00,70.62,70.7,70.6,70.68,75000.0,48.2702,48.3249,48.2565,48.3112,75000.0
2014-04-17 11:00:00,70.69,70.74,70.61,70.63,44300.0,48.318,48.3522,48.2634,48.277,44300.0
2014-04-17 11:05:00,70.64,70.64,70.4,70.42,117900.0,48.2839,48.2839,48.1198,48.1335,117900.0
2014-04-17 11:10:00,70.42,70.44,70.28,70.33,97500.0,48.1335,48.1472,48.0378,48.072,97500.0
2014-04-17 11:15:00,70.34,70.56,70.34,70.55,31500.0,48.0788,48.2292,48.0788,48.2224,31500.0
2014-04-17 11:20:00,70.55,70.56,70.47,70.53,20600.0,48.2224,48.2292,48.1677,48.2087,20600.0
2014-04-17 11:25:00,70.54,70.59,70.52,70.58,18500.0,48.2155,48.2497,48.2018,48.2429,18500.0
2014-04-17 11:30:00,70.58,70.6,70.53,70.59,12400.0,48.2429,48.2565,48.2087,48.2497,12400.0
2014-04-17 11:35:00,70.58,70.65,70.54,70.6,16200.0,48.2429,48.2907,48.2155,48.2565,16200.0
2014-04-17 11:40:00,70.59,70.59,70.52,70.57,22200.0,48.2497,48.2497,48.2018,48.236,22200.0
2014-04-17 11:45:00,70.59,70.59,70.5,70.53,27600.0,48.2497,48.2497,48.1882,48.2087,27600.0
2014-04-17 11:50:00,70.52,70.6,70.5,70.52,54500.0,48.2018,48.2565,48.1882,48.2018,54500.0
2014-04-17 11:55:00,70.55,70.58,70.54,70.56,20700.0,48.2224,48.2429,48.2155,48.2292,20700.0
2014-04-17 12:00:00,70.56,70.62,70.55,70.59,34500.0,48.2292,48.2702,48.2224,48.2497,34500.0
2014-04-17 12:05:00,70.61,70.62,70.55,70.57,26100.0,48.2634,48.2702,48.2224,48.236,26100.0
2014-04-17 12:10:00,70.57,70.61,70.54,70.55,21400.0,48.236,48.2634,48.2155,48.2224,21400.0
2014-04-17 12:15:00,70.55,70.57,70.5,70.52,14300.0,48.2224,48.236,48.1882,48.2018,14300.0
2014-04-17 12:20:00,70.52,70.66,70.52,70.66,18200.0,48.2018,48.2975,48.2018,48.2975,18200.0
2014-04-17 12:25:00,70.66,70.76,70.66,70.76,26900.0,48.2975,48.3659,48.2975,48.3659,26900.0
2014-04-17 12:30:00,70.76,70.79,70.66,70.74,12700.0,48.3659,48.3864,48.2975,48.3522,12700.0
2014-04-17 12:35:00,70.76,70.76,70.69,70.73,16100.0,48.3659,48.3659,48.318,48.3454,16100.0
2014-04-17 12:40:00,70.73,70.78,70.7,70.74,13400.0,48.3454,48.3796,48.3249,48.3522,13400.0
2014-04-17 12:45:00,70.73,70.8,70.69,70.8,23500.0,48.3454,48.3932,48.318,48.3932,23500.0
2014-04-17 12:50:00,70.8,70.85,70.77,70.82,27200.0,48.3932,48.4274,48.3727,48.4069,27200.0
2014-04-17 12:55:00,70.82,70.91,70.82,70.89,15300.0,48.4069,48.4684,48.4069,48.4548,15300.0
2014-04-17 13:00:00,70.9,70.98,70.86,70.95,27300.0,48.4616,48.5163,48.4342,48.4958,27300.0
2014-04-17 13:05:00,70.96,71.04,70.95,70.98,41300.0,48.5026,48.5573,48.4958,48.5163,41300.0
2014-04-17 13:10:00,70.99,71.04,70.93,71.0,23200.0,48.5231,48.5573,48.4821,48.5299,23200.0
2014-04-17 13:15:00,71.01,71.01,70.88,70.93,23400.0,48.5368,48.5368,48.4479,48.4821,23400.0
2014-04-17 13:20:00,70.93,70.93,70.83,70.87,30800.0,48.4821,48.4821,48.4137,48.4411,30800.0
2014-04-17 13:25:00,70.89,70.89,70.75,70.81,12900.0,48.4548,48.4548,48.3591,48.4001,12900.0
2014-04-17 13:30:00,70.82,70.87,70.79,70.86,11700.0,48.4069,48.4411,48.3864,48.4342,11700.0
2014-04-17 13:35:00,70.87,70.94,70.85,70.87,24100.0,48.4411,48.4889,48.4274,48.4411,24100.0
2014-04-17 13:40:00,70.86,70.92,70.75,70.76,36600.0,48.4342,48.4753,48.3591,48.3659,36600.0
2014-04-17 13:45:00,70.75,70.77,70.7,70.7,34900.0,48.3591,48.3727,48.3249,48.3249,34900.0
2014-04-17 13:50:00,70.71,70.71,70.64,70.68,61600.0,48.3317,48.3317,48.2839,48.3112,61600.0
2014-04-17 13:55:00,70.69,70.73,70.69,70.7,18200.0,48.318,48.3454,48.318,48.3249,18200.0
2014-04-17 14:00:00,70.7,70.75,70.69,70.73,48400.0,48.3249,48.3591,48.318,48.3454,48400.0
2014-04-17 14:05:00,70.73,70.78,70.73,70.78,34600.0,48.3454,48.3796,48.3454,48.3796,34600.0
2014-04-17 14:10:00,70.78,70.81,70.73,70.76,42700.0,48.3796,48.4001,48.3454,48.3659,42700.0
2014-04-17 14:15:00,70.76,70.79,70.74,70.79,49100.0,48.3659,48.3864,48.3522,48.3864,49100.0
2014-04-17 14:20:00,70.79,70.82,70.71,70.75,50400.0,48.3864,48.4069,48.3317,48.3591,50400.0
2014-04-17 14:25:00,70.75,70.78,70.73,70.78,33500.0,48.3591,48.3796,48.3454,48.3796,33500.0
2014-04-17 14:30:00,70.77,70.81,70.71,70.75,49000.0,48.3727,48.4001,48.3317,48.3591,49000.0
2014-04-17 14:35:00,70.75,70.82,70.72,70.75,48600.0,48.3591,48.4069,48.3386,48.3591,48600.0
2014-04-17 14:40:00,70.74,70.83,70.74,70.8,47900.0,48.3522,48.4137,48.3522,48.3932,47900.0
2014-04-17 14:45:00,70.81,70.84,70.75,70.78,41600.0,48.4001,48.4206,48.3591,48.3796,41600.0
2014-04-17 14:50:00,70.78,70.84,70.73,70.75,44100.0,48.3796,48.4206,48.3454,48.3591,44100.0
2014-04-17 14:55:00,70.76,70.77,70.71,70.71,47500.0,48.3659,48.3727,48.3317,48.3317,47500.0
2014-04-17 15:00:00,70.71,70.73,70.65,70.7,75200.0,48.3317,48.3454,48.2907,48.3249,75200.0
2014-04-17 15:05:00,70.7,70.8,70.7,70.8,37000.0,48.3249,48.3932,48.3249,48.3932,37000.0
2014-04-17 15:10:00,70.81,70.85,70.78,70.81,38300.0,48.4001,48.4274,48.3796,48.4001,38300.0
2014-04-17 15:15:00,70.81,70.84,70.78,70.81,44900.0,48.4001,48.4206,48.3796,48.4001,44900.0
2014-04-17 15:20:00,70.81,70.82,70.78,70.8,42200.0,48.4001,48.4069,48.3796,48.3932,42200.0
2014-04-17 15:25:00,70.8,70.88,70.8,70.88,48000.0,48.3932,48.4479,48.3932,48.4479,48000.0
2014-04-17 15:30:00,70.87,70.87,70.72,70.73,36900.0,48.4411,48.4411,48.3386,48.3454,36900.0
2014-04-17 15:35:00,70.73,70.77,70.72,70.76,36500.0,48.3454,48.3727,48.3386,48.3659,36500.0
2014-04-17 15:40:00,70.76,70.77,70.73,70.75,30600.0,48.3659,48.3727,48.3454,48.3591,30600.0
2014-04-17 15:45:00,70.74,70.74,70.7,70.73,75600.0,48.3522,48.3522,48.3249,48.3454,75600.0
2014-04-17 15:50:00,70.74,70.76,70.72,70.76,77000.0,48.3522,48.3659,48.3386,48.3659,77000.0
2014-04-17 15:55:00,70.76,70.77,70.7,70.71,100300.0,48.3659,48.3727,48.3249,48.3317,100300.0
2014-04-21 09:30:00,70.88,70.9,70.35,70.37,48200.0,48.4479,48.4616,48.0856,48.0993,48200.0
2014-04-21 09:35:00,70.43,70.65,70.37,70.57,79800.0,48.1403,48.2907,48.0993,48.236,79800.0
2014-04-21 09:40:00,70.6,70.68,70.6,70.65,48100.0,48.2565,48.3112,48.2565,48.2907,48100.0
2014-04-21 09:45:00,70.63,70.66,70.5,70.64,26900.0,48.277,48.2975,48.1882,48.2839,26900.0
2014-04-21 09:50:00,70.65,70.7,70.54,70.64,25800.0,48.2907,48.3249,48.2155,48.2839,25800.0
2014-04-21 09:55:00,70.64,70.74,70.63,70.69,62600.0,48.2839,48.3522,48.277,48.318,62600.0
2014-04-21 10:00:00,70.7,70.91,70.62,70.83,50600.0,48.3249,48.4684,48.2702,48.4137,50600.0
2014-04-21 10:05:00,70.83,70.84,70.63,70.74,38200.0,48.4137,48.4206,48.277,48.3522,38200.0
2014-04-21 10:10:00,70.75,70.97,70.74,70.95,60900.0,48.3591,48.5094,48.3522,48.4958,60900.0
2014-04-21 10:15:00,70.93,70.93,70.63,70.63,45200.0,48.4821,48.4821,48.277,48.277,45200.0
2014-04-21 10:20:00,70.62,70.66,70.5,70.52,29000.0,48.2702,48.2975,48.1882,48.2018,29000.0
2014-04-21 10:25:00,70.52,70.52,70.43,70.48,18700.0,48.2018,48.2018,48.1403,48.1745,18700.0
2014-04-21 10:30:00,70.49,70.49,70.31,70.33,40900.0,48.1813,48.1813,48.0583,48.072,40900.0
2014-04-21 10:35:00,70.32,70.33,70.07,70.15,35700.0,48.0651,48.072,47.8943,47.9489,35700.0
2014-04-21 10:40:00,70.16,70.33,70.16,70.3,36200.0,47.9558,48.072,47.9558,48.0515,36200.0
2014-04-21 10:45:00,70.29,70.31,70.15,70.19,34100.0,48.0446,48.0583,47.9489,47.9763,34100.0
2014-04-21 10:50:00,70.18,70.24,70.15,70.23,29000.0,47.9695,48.0105,47.9489,48.0036,29000.0
2014-04-21 10:55:00,70.21,70.21,70.08,70.13,20800.0,47.99,47.99,47.9011,47.9353,20800.0
2014-04-21 11:00:00,70.13,70.26,70.09,70.26,22700.0,47.9353,48.0241,47.9079,48.0241,22700.0
2014-04-21 11:05:00,70.29,70.34,70.19,70.19,29900.0,48.0446,48.0788,47.9763,47.9763,29900.0
2014-04-21 11:10:00,70.17,70.27,70.14,70.26,69500.0,47.9626,48.031,47.9421,48.0241,69500.0
2014-04-21 11:15:00,70.26,70.42,70.22,70.4,31500.0,48.0241,48.1335,47.9968,48.1198,31500.0
2014-04-21 11:20:00,70.4,70.41,70.28,70.35,22000.0,48.1198,48.1267,48.0378,48.0856,22000.0
2014-04-21 11:25:00,70.34,70.36,70.26,70.29,23000.0,48.0788,48.0925,48.0241,48.0446,23000.0
2014-04-21 11:30:00,70.29,70.32,70.22,70.22,15500.0,48.0446,48.0651,47.9968,47.9968,15500.0
2014-04-21 11:35:00,70.23,70.34,70.17,70.34,14900.0,48.0036,48.0788,47.9626,48.0788,14900.0
2014-04-21 11:40:00,70.35,70.42,70.3,70.38,20900.0,48.0856,48.1335,48.0515,48.1062,20900.0
2014-04-21 11:45:00,70.37,70.37,70.25,70.29,11400.0,48.0993,48.0993,48.0173,48.0446,11400.0
2014-04-21 11:50:00,70.3,70.36,70.27,70.35,9200.0,48.0515,48.0925,48.031,48.0856,9200.0
2014-04-21 11:55:00,70.36,70.42,70.34,70.37,23900.0,48.0925,48.1335,48.0788,48.0993,23900.0
2014-04-21 12:00:00,70.37,70.41,70.23,70.29,20000.0,48.0993,48.1267,48.0036,48.0446,20000.0
2014-04-21 12:05:00,70.29,70.32,70.19,70.2,28200.0,48.0446,48.0651,47.9763,47.9831,28200.0
2014-04-21 12:10:00,70.19,70.32,70.18,70.29,14000.0,47.9763,48.0651,47.9695,48.0446,14000.0
2014-04-21 12:15:00,70.3,70.33,70.24,70.31,16700.0,48.0515,48.072,48.0105,48.0583,16700.0
2014-04-21 12:20:00,70.3,70.31,70.26,70.3,13700.0,48.0515,48.0583,48.0241,48.0515,13700.0
2014-04-21 12:25:00,70.31,70.42,70.31,70.4,13300.0,48.0583,48.1335,48.0583,48.1198,13300.0
2014-04-21 12:30:00,70.4,70.41,70.28,70.3,14500.0,48.1198,48.1267,48.0378,48.0515,14500.0
2014-04-21 12:35:00,70.3,70.38,70.28,70.36,18300.0,48.0515,48.1062,48.0378,48.0925,18300.0
2014-04-21 12:40:00,70.35,70.37,70.33,70.35,23900.0,48.0856,48.0993,48.072,48.0856,23900.0
2014-04-21 12:45:00,70.35,70.36,70.33,70.35,8800.0,48.0856,48.0925,48.072,48.0856,8800.0
2014-04-21 12:50:00,70.35,70.42,70.33,70.35,16100.0,48.0856,48.1335,48.072,48.0856,16100.0
2014-04-21 12:55:00,70.35,70.45,70.32,70.36,14000.0,48.0856,48.154,48.0651,48.0925,14000.0
2014-04-21 13:00:00,70.35,70.39,70.35,70.37,9100.0,48.0856,48.113,48.0856,48.0993,9100.0
2014-04-21 13:05:00,70.36,70.44,70.36,70.44,7800.0,48.0925,48.1472,48.0925,48.1472,7800.0
2014-04-21 13:10:00,70.43,70.45,70.41,70.41,13300.0,48.1403,48.154,48.1267,48.1267,13300.0
2014-04-21 13:15:00,70.42,70.46,70.41,70.43,19200.0,48.1335,48.1608,48.1267,48.1403,19200.0
2014-04-21 13:20:00,70.43,70.46,70.37,70.46,20200.0,48.1403,48.1608,48.0993,48.1608,20200.0
2014-04-21 13:25:00,70.46,70.53,70.44,70.48,31100.0,48.1608,48.2087,48.1472,48.1745,31100.0
2014-04-21 13:30:00,70.49,70.56,70.49,70.56,27200.0,48.1813,48.2292,48.1813,48.2292,27200.0
2014-04-21 13:35:00,70.55,70.56,70.47,70.52,11500.0,48.2224,48.2292,48.1677,48.2018,11500.0
2014-04-21 13:40:00,70.53,70.59,70.48,70.51,17700.0,48.2087,48.2497,48.1745,48.195,17700.0
2014-04-21 13:45:00,70.51,70.53,70.44,70.5,25200.0,48.195,48.2087,48.1472,48.1882,25200.0
2014-04-21 13:50:00,70.5,70.55,70.46,70.47,12700.0,48.1882,48.2224,48.1608,48.1677,12700.0
2014-04-21 13:55:00,70.47,70.56,70.46,70.53,19400.0,48.1677,48.2292,48.1608,48.2087,19400.0
2014-04-21 14:00:00,70.54,70.55,70.49,70.5,13000.0,48.2155,48.2224,48.1813,48.1882,13000.0
2014-04-21 14:05:00,70.5,70.51,70.47,70.5,11600.0,48.1882,48.195,48.1677,48.1882,11600.0
2014-04-21 14:10:00,70.51,70.53,70.45,70.45,35700.0,48.195,48.2087,48.154,48.154,35700.0
2014-04-21 14:15:00,70.44,70.48,70.41,70.48,36200.0,48.1472,48.1745,48.1267,48.1745,36200.0
2014-04-21 14:20:00,70.48,70.49,70.44,70.47,32800.0,48.1745,48.1813,48.1472,48.1677,32800.0
2014-04-21 14:25:00,70.48,70.54,70.47,70.51,27200.0,48.1745,48.2155,48.1677,48.195,27200.0
2014-04-21 14:30:00,70.51,70.51,70.44,70.44,28300.0,48.195,48.195,48.1472,48.1472,28300.0
2014-04-21 14:35:00,70.44,70.44,70.29,70.3,34000.0,48.1472,48.1472,48.0446,48.0515,34000.0
2014-04-21 14:40:00,70.29,70.35,70.27,70.34,35300.0,48.0446,48.0856,48.031,48.0788,35300.0
2014-04-21 14:45:00,70.34,70.4,70.28,70.37,29700.0,48.0788,48.1198,48.0378,48.0993,29700.0
2014-04-21 14:50:00,70.38,70.41,70.3,70.38,28500.0,48.1062,48.1267,48.0515,48.1062,28500.0
2014-04-21 14:55:00,70.38,70.4,70.35,70.35,25600.0,48.1062,48.1198,48.0856,48.0856,25600.0
2014-04-21 15:00:00,70.35,70.42,70.33,70.4,39300.0,48.0856,48.1335,48.072,48.1198,39300.0
2014-04-21 15:05:00,70.4,70.48,70.38,70.47,38900.0,48.1198,48.1745,48.1062,48.1677,38900.0
2014-04-21 15:10:00,70.47,70.51,70.42,70.42,33200.0,48.1677,48.195,48.1335,48.1335,33200.0
2014-04-21 15:15:00,70.42,70.48,70.41,70.45,56200.0,48.1335,48.1745,48.1267,48.154,56200.0
2014-04-21 15:20:00,70.45,70.47,70.41,70.47,48600.0,48.154,48.1677,48.1267,48.1677,48600.0
2014-04-21 15:25:00,70.48,70.5,70.46,70.5,31300.0,48.1745,48.1882,48.1608,48.1882,31300.0
2014-04-21 15:30:00,70.49,70.5,70.45,70.45,47900.0,48.1813,48.1882,48.154,48.154,47900.0
2014-04-21 15:35:00,70.45,70.48,70.44,70.48,65900.0,48.154,48.1745,48.1472,48.1745,65900.0
2014-04-21 15:40:00,70.48,70.51,70.47,70.51,45300.0,48.1745,48.195,48.1677,48.195,45300.0
2014-04-21 15:45:00,70.51,70.56,70.5,70.53,77100.0,48.195,48.2292,48.1882,48.2087,77100.0
2014-04-21 15:50:00,70.53,70.54,70.48,70.49,89400.0,48.2087,48.2155,48.1745,48.1813,89400.0
2014-04-21 15:55:00,70.5,70.51,70.45,70.49,115300.0,48.1882,48.195,48.154,48.1813,115300.0
2014-04-22 09:30:00,70.27,70.45,70.05,70.25,73000.0,48.031,48.154,47.8806,48.0173,73000.0
2014-04-22 09:35:00,70.23,70.25,70.05,70.15,40700.0,48.0036,48.0173,47.8806,47.9489,40700.0
2014-04-22 09:40:00,70.19,70.19,70.04,70.05,28900.0,47.9763,47.9763,47.8738,47.8806,28900.0
2014-04-22 09:45:00,70.06,70.15,69.96,70.11,32300.0,47.8874,47.9489,47.8191,47.9216,32300.0
2014-04-22 09:50:00,70.11,70.51,70.1,70.51,34000.0,47.9216,48.195,47.9148,48.195,34000.0
2014-04-22 09:55:00,70.5,70.58,70.46,70.51,16700.0,48.1882,48.2429,48.1608,48.195,16700.0
2014-04-22 10:00:00,70.51,70.51,70.42,70.48,15900.0,48.195,48.195,48.1335,48.1745,15900.0
2014-04-22 10:05:00,70.49,70.62,70.48,70.59,16300.0,48.1813,48.2702,48.1745,48.2497,16300.0
2014-04-22 10:10:00,70.57,70.82,70.57,70.79,39500.0,48.236,48.4069,48.236,48.3864,39500.0
2014-04-22 10:15:00,70.78,70.79,70.64,70.66,25800.0,48.3796,48.3864,48.2839,48.2975,25800.0
2014-04-22 10:20:00,70.65,70.74,70.63,70.73,14100.0,48.2907,48.3522,48.277,48.3454,14100.0
2014-04-22 10:25:00,70.73,70.93,70.71,70.89,39200.0,48.3454,48.4821,48.3317,48.4548,39200.0
2014-04-22 10:30:00,70.89,70.92,70.75,70.75,34000.0,48.4548,48.4753,48.3591,48.3591,34000.0
2014-04-22 10:35:00,70.75,70.75,70.61,70.61,31600.0,48.3591,48.3591,48.2634,48.2634,31600.0
2014-04-22 10:40:00,70.62,70.63,70.58,70.59,28800.0,48.2702,48.277,48.2429,48.2497,28800.0
2014-04-22 10:45:00,70.6,70.68,70.6,70.68,11100.0,48.2565,48.3112,48.2565,48.3112,11100.0
2014-04-22 10:50:00,70.69,70.71,70.61,70.62,16800.0,48.318,48.3317,48.2634,48.2702,16800.0
2014-04-22 10:55:00,70.62,70.66,70.6,70.65,15400.0,48.2702,48.2975,48.2565,48.2907,15400.0
2014-04-22 11:00:00,70.65,70.68,70.64,70.66,23700.0,48.2907,48.3112,48.2839,48.2975,23700.0
2014-04-22 11:05:00,70.67,70.68,70.64,70.66,14900.0,48.3044,48.3112,48.2839,48.2975,14900.0
2014-04-22 11:10:00,70.65,70.67,70.64,70.64,19500.0,48.2907,48.3044,48.2839,48.2839,19500.0
2014-04-22 11:15:00,70.63,70.66,70.59,70.66,25600.0,48.277,48.2975,48.2497,48.2975,25600.0
2014-04-22 11:20:00,70.65,70.66,70.62,70.65,13400.0,48.2907,48.2975,48.2702,48.2907,13400.0
2014-04-22 11:25:00,70.65,70.68,70.64,70.67,19000.0,48.2907,48.3112,48.2839,48.3044,19000.0
2014-04-22 11:30:00,70.67,70.7,70.64,70.68,17900.0,48.3044,48.3249,48.2839,48.3112,17900.0
2014-04-22 11:35:00,70.69,70.72,70.64,70.66,49400.0,48.318,48.3386,48.2839,48.2975,49400.0
2014-04-22 11:40:00,70.67,70.72,70.66,70.66,18100.0,48.3044,48.3386,48.2975,48.2975,18100.0
2014-04-22 11:45:00,70.67,70.72,70.63,70.72,13200.0,48.3044,48.3386,48.277,48.3386,13200.0
2014-04-22 11:50:00,70.72,70.75,70.71,70.73,11200.0,48.3386,48.3591,48.3317,48.3454,11200.0
2014-04-22 11:55:00,70.73,70.77,70.72,70.76,29800.0,48.3454,48.3727,48.3386,48.3659,29800.0
2014-04-22 12:00:00,70.75,70.75,70.66,70.7,28000.0,48.3591,48.3591,48.2975,48.3249,28000.0
2014-04-22 12:05:00,70.69,70.71,70.67,70.69,7200.0,48.318,48.3317,48.3044,48.318,7200.0
2014-04-22 12:10:00,70.69,70.73,70.67,70.73,9900.0,48.318,48.3454,48.3044,48.3454,9900.0
2014-04-22 12:15:00,70.72,70.76,70.71,70.73,7300.0,48.3386,48.3659,48.3317,48.3454,7300.0
2014-04-22 12:20:00,70.72,70.77,70.7,70.76,15800.0,48.3386,48.3727,48.3249,48.3659,15800.0
2014-04-22 12:25:00,70.75,70.76,70.7,70.71,7600.0,48.3591,48.3659,48.3249,48.3317,7600.0
2014-04-22 12:30:00,70.72,70.77,70.71,70.73,14100.0,48.3386,48.3727,48.3317,48.3454,14100.0
2014-04-22 12:35:00,70.72,70.79,70.72,70.77,10400.0,48.3386,48.3864,48.3386,48.3727,10400.0
2014-04-22 12:40:00,70.77,70.83,70.76,70.8,11700.0,48.3727,48.4137,48.3659,48.3932,11700.0
2014-04-22 12:45:00,70.8,70.84,70.8,70.84,14100.0,48.3932,48.4206,48.3932,48.4206,14100.0
2014-04-22 12:50:00,70.84,70.86,70.79,70.8,13700.0,48.4206,48.4342,48.3864,48.3932,13700.0
2014-04-22 12:55:00,70.79,70.8,70.79,70.8,6100.0,48.3864,48.3932,48.3864,48.3932,6100.0
2014-04-22 13:00:00,70.8,70.82,70.73,70.75,14100.0,48.3932,48.4069,48.3454,48.3591,14100.0
2014-04-22 13:05:00,70.75,70.77,70.72,70.73,6300.0,48.3591,48.3727,48.3386,48.3454,6300.0
2014-04-22 13:10:00,70.72,70.74,70.67,70.67,13200.0,48.3386,48.3522,48.3044,48.3044,13200.0
2014-04-22 13:15:00,70.68,70.71,70.67,70.68,11200.0,48.3112,48.3317,48.3044,48.3112,11200.0
2014-04-22 13:20:00,70.67,70.69,70.65,70.66,11100.0,48.3044,48.318,48.2907,48.2975,11100.0
2014-04-22 13:25:00,70.66,70.66,70.61,70.62,18400.0,48.2975,48.2975,48.2634,48.2702,18400.0
2014-04-22 13:30:00,70.62,70.65,70.6,70.64,9700.0,48.2702,48.2907,48.2565,48.2839,9700.0
2014-04-22 13:35:00,70.65,70.73,70.64,70.73,16800.0,48.2907,48.3454,48.2839,48.3454,16800.0
2014-04-22 13:40:00,70.72,70.74,70.71,70.73,20000.0,48.3386,48.3522,48.3317,48.3454,20000.0
2014-04-22 13:45:00,70.73,70.75,70.71,70.75,13200.0,48.3454,48.3591,48.3317,48.3591,13200.0
2014-04-22 13:50:00,70.75,70.75,70.72,70.73,10000.0,48.3591,48.3591,48.3386,48.3454,10000.0
2014-04-22 13:55:00,70.73,70.75,70.72,70.74,11000.0,48.3454,48.3591,48.3386,48.3522,11000.0
2014-04-22 14:00:00,70.75,70.76,70.69,70.69,22700.0,48.3591,48.3659,48.318,48.318,22700.0
2014-04-22 14:05:00,70.7,70.72,70.69,70.72,18900.0,48.3249,48.3386,48.318,48.3386,18900.0
2014-04-22 14:10:00,70.71,70.73,70.71,70.72,12600.0,48.3317,48.3454,48.3317,48.3386,12600.0
2014-04-22 14:15:00,70.72,70.75,70.71,70.75,16300.0,48.3386,48.3591,48.3317,48.3591,16300.0
2014-04-22 14:20:00,70.75,70.83,70.73,70.81,29100.0,48.3591,48.4137,48.3454,48.4001,29100.0
2014-04-22 14:25:00,70.81,70.82,70.8,70.8,10200.0,48.4001,48.4069,48.3932,48.3932,10200.0
2014-04-22 14:30:00,70.81,70.85,70.77,70.82,17800.0,48.4001,48.4274,48.3727,48.4069,17800.0
2014-04-22 14:35:00,70.81,70.85,70.8,70.85,10000.0,48.4001,48.4274,48.3932,48.4274,10000.0
2014-04-22 14:40:00,70.86,70.89,70.85,70.87,13100.0,48.4342,48.4548,48.4274,48.4411,13100.0
2014-04-22 14:45:00,70.87,70.89,70.86,70.88,12900.0,48.4411,48.4548,48.4342,48.4479,12900.0
2014-04-22 14:50:00,70.87,70.87,70.81,70.84,17000.0,48.4411,48.4411,48.4001,48.4206,17000.0
2014-04-22 14:55:00,70.84,70.9,70.84,70.88,17100.0,48.4206,48.4616,48.4206,48.4479,17100.0
2014-04-22 15:00:00,70.87,70.88,70.82,70.84,20700.0,48.4411,48.4479,48.4069,48.4206,20700.0
2014-04-22 15:05:00,70.84,70.88,70.83,70.86,26400.0,48.4206,48.4479,48.4137,48.4342,26400.0
2014-04-22 15:10:00,70.86,70.88,70.83,70.84,19600.0,48.4342,48.4479,48.4137,48.4206,19600.0
2014-04-22 15:15:00,70.84,70.84,70.83,70.84,10500.0,48.4206,48.4206,48.4137,48.4206,10500.0
2014-04-22 15:20:00,70.84,70.86,70.83,70.84,27500.0,48.4206,48.4342,48.4137,48.4206,27500.0
2014-04-22 15:25:00,70.83,70.85,70.82,70.83,30800.0,48.4137,48.4274,48.4069,48.4137,30800.0
2014-04-22 15:30:00,70.84,70.86,70.78,70.8,31400.0,48.4206,48.4342,48.3796,48.3932,31400.0
2014-04-22 15:35:00,70.8,70.8,70.69,70.69,17300.0,48.3932,48.3932,48.318,48.318,17300.0
2014-04-22 15:40:00,70.69,70.73,70.69,70.71,35500.0,48.318,48.3454,48.318,48.3317,35500.0
2014-04-22 15:45:00,70.7,70.76,70.67,70.71,61500.0,48.3249,48.3659,48.3044,48.3317,61500.0
2014-04-22 15:50:00,70.72,70.75,70.66,70.66,48600.0,48.3386,48.3591,48.2975,48.2975,48600.0
2014-04-22 15:55:00,70.66,70.67,70.58,70.64,141800.0,48.2975,48.3044,48.2429,48.2839,141800.0
2014-04-23 09:30:00,70.95,71.11,70.72,71.1,72200.0,48.4958,48.6051,48.3386,48.5983,72200.0
2014-04-23 09:35:00,71.13,71.45,71.11,71.36,63100.0,48.6188,48.8375,48.6051,48.776,63100.0
2014-04-23 09:40:00,71.39,71.55,71.24,71.27,52000.0,48.7965,48.9059,48.694,48.7145,52000.0
2014-04-23 09:45:00,71.27,71.32,71.14,71.28,18600.0,48.7145,48.7487,48.6256,48.7213,18600.0
2014-04-23 09:50:00,71.23,71.23,71.11,71.2,7600.0,48.6871,48.6871,48.6051,48.6666,7600.0
2014-04-23 09:55:00,71.19,71.22,71.12,71.14,61100.0,48.6598,48.6803,48.612,48.6256,61100.0
2014-04-23 10:00:00,71.12,71.14,70.98,70.98,65900.0,48.612,48.6256,48.5163,48.5163,65900.0
2014-04-23 10:05:00,70.97,71.09,70.95,71.04,26400.0,48.5094,48.5915,48.4958,48.5573,26400.0
2014-04-23 10:10:00,71.05,71.12,71.0,71.07,31800.0,48.5641,48.612,48.5299,48.5778,31800.0
2014-04-23 10:15:00,71.08,71.2,71.05,71.15,19600.0,48.5846,48.6666,48.5641,48.6325,19600.0
2014-04-23 10:20:00,71.14,71.26,71.12,71.23,18800.0,48.6256,48.7077,48.612,48.6871,18800.0
2014-04-23 10:25:00,71.22,71.35,71.17,71.34,30400.0,48.6803,48.7692,48.6461,48.7623,30400.0
2014-04-23 10:30:00,71.35,71.35,71.03,71.06,19200.0,48.7692,48.7692,48.5504,48.5709,19200.0
2014-04-23 10:35:00,71.06,71.15,71.02,71.15,12600.0,48.5709,48.6325,48.5436,48.6325,12600.0
2014-04-23 10:40:00,71.14,71.2,71.11,71.17,19200.0,48.6256,48.6666,48.6051,48.6461,19200.0
2014-04-23 10:45:00,71.19,71.29,71.19,71.26,9600.0,48.6598,48.7282,48.6598,48.7077,9600.0
2014-04-23 10:50:00,71.27,71.32,71.21,71.21,12700.0,48.7145,48.7487,48.6735,48.6735,12700.0
2014-04-23 10:55:00,71.2,71.23,71.17,71.2,6800.0,48.6666,48.6871,48.6461,48.6666,6800.0
2014-04-23 11:00:00,71.2,71.29,71.1,71.12,17400.0,48.6666,48.7282,48.5983,48.612,17400.0
2014-04-23 11:05:00,71.12,71.22,71.1,71.16,20000.0,48.612,48.6803,48.5983,48.6393,20000.0
2014-04-23 11:10:00,71.17,71.22,71.16,71.2,11500.0,48.6461,48.6803,48.6393,48.6666,11500.0
2014-04-23 11:15:00,71.19,71.29,71.17,71.27,14600.0,48.6598,48.7282,48.6461,48.7145,14600.0
2014-04-23 11:20:00,71.28,71.34,71.21,71.21,29200.0,48.7213,48.7623,48.6735,48.6735,29200.0
2014-04-23 11:25:00,71.22,71.3,71.2,71.27,23700.0,48.6803,48.735,48.6666,48.7145,23700.0
2014-04-23 11:30:00,71.27,71.31,71.23,71.29,26100.0,48.7145,48.7418,48.6871,48.7282,26100.0
2014-04-23 11:35:00,71.3,71.38,71.3,71.35,17700.0,48.735,48.7897,48.735,48.7692,17700.0
2014-04-23 11:40:00,71.35,71.35,71.26,71.26,21900.0,48.7692,48.7692,48.7077,48.7077,21900.0
2014-04-23 11:45:00,71.26,71.34,71.22,71.34,19600.0,48.7077,48.7623,48.6803,48.7623,19600.0
2014-04-23 11:50:00,71.33,71.36,71.3,71.35,34000.0,48.7555,48.776,48.735,48.7692,34000.0
2014-04-23 11:55:00,71.35,71.35,71.33,71.35,24000.0,48.7692,48.7692,48.7555,48.7692,24000.0
2014-04-23 12:00:00,71.35,71.45,71.34,71.45,31900.0,48.7692,48.8375,48.7623,48.8375,31900.0
2014-04-23 12:05:00,71.45,71.45,71.29,71.31,18100.0,48.8375,48.8375,48.7282,48.7418,18100.0
2014-04-23 12:10:00,71.31,71.39,71.29,71.39,16900.0,48.7418,48.7965,48.7282,48.7965,16900.0
2014-04-23 12:15:00,71.4,71.41,71.28,71.35,21800.0,48.8033,48.8102,48.7213,48.7692,21800.0
2014-04-23 12:20:00,71.35,71.38,71.33,71.38,11400.0,48.7692,48.7897,48.7555,48.7897,11400.0
2014-04-23 12:25:00,71.38,71.44,71.33,71.44,18200.0,48.7897,48.8307,48.7555,48.8307,18200.0
2014-04-23 12:30:00,71.42,71.48,71.35,71.36,15000.0,48.817,48.858,48.7692,48.776,15000.0
2014-04-23 12:35:00,71.35,71.42,71.34,71.34,23200.0,48.7692,48.817,48.7623,48.7623,23200.0
2014-04-23 12:40:00,71.36,71.41,71.36,71.36,10200.0,48.776,48.8102,48.776,48.776,10200.0
2014-04-23 12:45:00,71.36,71.39,71.34,71.35,11400.0,48.776,48.7965,48.7623,48.7692,11400.0
2014-04-23 12:50:00,71.34,71.38,71.33,71.37,9200.0,48.7623,48.7897,48.7555,48.7828,9200.0
2014-04-23 12:55:00,71.36,71.41,71.34,71.4,10200.0,48.776,48.8102,48.7623,48.8033,10200.0
2014-04-23 13:00:00,71.4,71.52,71.4,71.52,41900.0,48.8033,48.8854,48.8033,48.8854,41900.0
2014-04-23 13:05:00,71.52,71.53,71.49,71.5,10200.0,48.8854,48.8922,48.8649,48.8717,10200.0
2014-04-23 13:10:00,71.49,71.51,71.44,71.45,12400.0,48.8649,48.8785,48.8307,48.8375,12400.0
2014-04-23 13:15:00,71.45,71.45,71.35,71.36,10300.0,48.8375,48.8375,48.7692,48.776,10300.0
2014-04-23 13:20:00,71.36,71.37,71.28,71.29,20600.0,48.776,48.7828,48.7213,48.7282,20600.0
2014-04-23 13:25:00,71.29,71.34,71.27,71.34,12900.0,48.7282,48.7623,48.7145,48.7623,12900.0
2014-04-23 13:30:00,71.34,71.43,71.34,71.43,16900.0,48.7623,48.8239,48.7623,48.8239,16900.0
2014-04-23 13:35:00,71.43,71.44,71.4,71.4,8400.0,48.8239,48.8307,48.8033,48.8033,8400.0
2014-04-23 13:40:00,71.39,71.46,71.39,71.44,10100.0,48.7965,48.8444,48.7965,48.8307,10100.0
2014-04-23 13:45:00,71.43,71.44,71.37,71.37,14600.0,48.8239,48.8307,48.7828,48.7828,14600.0
2014-04-23 13:50:00,71.37,71.41,71.35,71.35,7300.0,48.7828,48.8102,48.7692,48.7692,7300.0
2014-04-23 13:55:00,71.36,71.38,71.35,71.38,10800.0,48.776,48.7897,48.7692,48.7897,10800.0
2014-04-23 14:00:00,71.37,71.48,71.3,71.45,27800.0,48.7828,48.858,48.735,48.8375,27800.0
2014-04-23 14:05:00,71.45,71.46,71.4,71.45,16600.0,48.8375,48.8444,48.8033,48.8375,16600.0
2014-04-23 14:10:00,71.44,71.48,71.42,71.47,10400.0,48.8307,48.858,48.817,48.8512,10400.0
2014-04-23 14:15:00,71.47,71.48,71.44,71.46,11600.0,48.8512,48.858,48.8307,48.8444,11600.0
2014-04-23 14:20:00,71.46,71.46,71.4,71.43,12000.0,48.8444,48.8444,48.8033,48.8239,12000.0
2014-04-23 14:25:00,71.44,71.5,71.42,71.49,15500.0,48.8307,48.8717,48.817,48.8649,15500.0
2014-04-23 14:30:00,71.48,71.52,71.45,71.52,17900.0,48.858,48.8854,48.8375,48.8854,17900.0
2014-04-23 14:35:00,71.53,71.53,71.44,71.45,18900.0,48.8922,48.8922,48.8307,48.8375,18900.0
2014-04-23 14:40:00,71.44,71.51,71.42,71.51,13100.0,48.8307,48.8785,48.817,48.8785,13100.0
2014-04-23 14:45:00,71.51,71.51,71.37,71.38,17200.0,48.8785,48.8785,48.7828,48.7897,17200.0
2014-04-23 14:50:00,71.39,71.54,71.39,71.51,38200.0,48.7965,48.899,48.7965,48.8785,38200.0
2014-04-23 14:55:00,71.5,71.61,71.5,71.58,47800.0,48.8717,48.9469,48.8717,48.9264,47800.0
2014-04-23 15:00:00,71.58,71.58,71.49,71.52,44300.0,48.9264,48.9264,48.8649,48.8854,44300.0
2014-04-23 15:05:00,71.53,71.61,71.5,71.61,37800.0,48.8922,48.9469,48.8717,48.9469,37800.0
2014-04-23 15:10:00,71.61,71.61,71.59,71.6,17100.0,48.9469,48.9469,48.9332,48.9401,17100.0
2014-04-23 15:15:00,71.59,71.6,71.47,71.47,16900.0,48.9332,48.9401,48.8512,48.8512,16900.0
2014-04-23 15:20:00,71.47,71.55,71.47,71.5,31700.0,48.8512,48.9059,48.8512,48.8717,31700.0
2014-04-23 15:25:00,71.5,71.51,71.42,71.42,30500.0,48.8717,48.8785,48.817,48.817,30500.0
2014-04-23 15:30:00,71.42,71.42,71.37,71.38,28300.0,48.817,48.817,48.7828,48.7897,28300.0
2014-04-23 15:35:00,71.39,71.43,71.36,71.4,36100.0,48.7965,48.8239,48.776,48.8033,36100.0
2014-04-23 15:40:00,71.41,71.41,71.36,71.37,17600.0,48.8102,48.8102,48.776,48.7828,17600.0
2014-04-23 15:45:00,71.36,71.36,71.3,71.35,58300.0,48.776,48.776,48.735,48.7692,58300.0
2014-04-23 15:50:00,71.35,71.36,71.33,71.33,52200.0,48.7692,48.776,48.7555,48.7555,52200.0
2014-04-23 15:55:00,71.33,71.34,71.27,71.31,171400.0,48.7555,48.7623,48.7145,48.7418,171400.0
2014-04-24 09:30:00,71.62,71.8,71.38,71.8,108200.0,48.9537,49.0768,48.7897,49.0768,108200.0
2014-04-24 09:35:00,71.75,72.11,71.69,72.1,86200.0,49.0426,49.2886,49.0016,49.2818,86200.0
2014-04-24 09:40:00,72.1,72.1,71.79,71.87,39200.0,49.2818,49.2818,49.0699,49.1246,39200.0
2014-04-24 09:45:00,71.88,71.97,71.69,71.75,30400.0,49.1314,49.193,49.0016,49.0426,30400.0
2014-04-24 09:50:00,71.76,71.99,71.72,71.92,31300.0,49.0494,49.2066,49.0221,49.1588,31300.0
2014-04-24 09:55:00,71.94,72.02,71.9,71.99,34400.0,49.1724,49.2271,49.1451,49.2066,34400.0
2014-04-24 10:00:00,71.98,72.02,71.9,71.99,70500.0,49.1998,49.2271,49.1451,49.2066,70500.0
2014-04-24 10:05:00,71.97,72.0,71.83,71.93,44800.0,49.193,49.2135,49.0973,49.1656,44800.0
2014-04-24 10:10:00,71.97,72.0,71.86,71.9,68600.0,49.193,49.2135,49.1178,49.1451,68600.0
2014-04-24 10:15:00,71.9,72.0,71.88,71.99,75000.0,49.1451,49.2135,49.1314,49.2066,75000.0
2014-04-24 10:20:00,71.99,72.08,71.97,72.05,47000.0,49.2066,49.2681,49.193,49.2476,47000.0
2014-04-24 10:25:00,72.07,72.1,71.96,72.01,24800.0,49.2613,49.2818,49.1861,49.2203,24800.0
2014-04-24 10:30:00,72.0,72.02,71.9,71.93,41500.0,49.2135,49.2271,49.1451,49.1656,41500.0
2014-04-24 10:35:00,71.93,72.02,71.91,71.99,44200.0,49.1656,49.2271,49.1519,49.2066,44200.0
2014-04-24 10:40:00,72.01,72.09,71.96,72.03,30400.0,49.2203,49.275,49.1861,49.234,30400.0
2014-04-24 10:45:00,72.02,72.14,71.92,71.94,44600.0,49.2271,49.3092,49.1588,49.1724,44600.0
2014-04-24 10:50:00,71.93,71.99,71.89,71.91,27900.0,49.1656,49.2066,49.1383,49.1519,27900.0
2014-04-24 10:55:00,71.92,71.95,71.81,71.87,59000.0,49.1588,49.1793,49.0836,49.1246,59000.0
2014-04-24 11:00:00,71.88,71.96,71.87,71.95,24000.0,49.1314,49.1861,49.1246,49.1793,24000.0
2014-04-24 11:05:00,71.97,72.03,71.95,72.03,69800.0,49.193,49.234,49.1793,49.234,69800.0
2014-04-24 11:10:00,72.03,72.18,72.03,72.12,23600.0,49.234,49.3365,49.234,49.2955,23600.0
2014-04-24 11:15:00,72.12,72.19,72.12,72.16,15800.0,49.2955,49.3433,49.2955,49.3228,15800.0
2014-04-24 11:20:00,72.14,72.2,72.1,72.2,18100.0,49.3092,49.3502,49.2818,49.3502,18100.0
2014-04-24 11:25:00,72.2,72.23,72.15,72.23,30200.0,49.3502,49.3707,49.316,49.3707,30200.0
2014-04-24 11:30:00,72.23,72.26,72.18,72.26,41900.0,49.3707,49.3912,49.3365,49.3912,41900.0
2014-04-24 11:35:00,72.27,72.34,72.27,72.3,38600.0,49.398,49.4459,49.398,49.4185,38600.0
2014-04-24 11:40:00,72.31,72.34,72.28,72.33,31900.0,49.4253,49.4459,49.4048,49.439,31900.0
2014-04-24 11:45:00,72.32,72.41,72.29,72.36,32600.0,49.4322,49.4937,49.4117,49.4595,32600.0
2014-04-24 11:50:00,72.36,72.38,72.32,72.33,40500.0,49.4595,49.4732,49.4322,49.439,40500.0
2014-04-24 11:55:00,72.33,72.39,72.31,72.31,23900.0,49.439,49.48,49.4253,49.4253,23900.0
2014-04-24 12:00:00,72.31,72.32,72.28,72.28,34300.0,49.4253,49.4322,49.4048,49.4048,34300.0
2014-04-24 12:05:00,72.28,72.31,72.25,72.3,30700.0,49.4048,49.4253,49.3843,49.4185,30700.0
2014-04-24 12:10:00,72.3,72.31,72.22,72.23,28700.0,49.4185,49.4253,49.3638,49.3707,28700.0
2014-04-24 12:15:00,72.22,72.27,72.19,72.2,20200.0,49.3638,49.398,49.3433,49.3502,20200.0
2014-04-24 12:20:00,72.19,72.25,72.16,72.21,32300.0,49.3433,49.3843,49.3228,49.357,32300.0
2014-04-24 12:25:00,72.21,72.23,72.16,72.16,10500.0,49.357,49.3707,49.3228,49.3228,10500.0
2014-04-24 12:30:00,72.16,72.18,72.16,72.17,23000.0,49.3228,49.3365,49.3228,49.3297,23000.0
2014-04-24 12:35:00,72.18,72.2,72.07,72.07,12700.0,49.3365,49.3502,49.2613,49.2613,12700.0
2014-04-24 12:40:00,72.08,72.09,72.0,72.05,19500.0,49.2681,49.275,49.2135,49.2476,19500.0
2014-04-24 12:45:00,72.06,72.1,72.06,72.09,13100.0,49.2545,49.2818,49.2545,49.275,13100.0
2014-04-24 12:50:00,72.08,72.1,72.04,72.08,14500.0,49.2681,49.2818,49.2408,49.2681,14500.0
2014-04-24 12:55:00,72.07,72.08,72.02,72.04,9900.0,49.2613,49.2681,49.2271,49.2408,9900.0
2014-04-24 13:00:00,72.05,72.07,72.0,72.01,52500.0,49.2476,49.2613,49.2135,49.2203,52500.0
2014-04-24 13:05:00,72.01,72.06,72.0,72.05,8100.0,49.2203,49.2545,49.2135,49.2476,8100.0
2014-04-24 13:10:00,72.06,72.1,72.04,72.06,12300.0,49.2545,49.2818,49.2408,49.2545,12300.0
2014-04-24 13:15:00,72.06,72.14,72.06,72.12,12100.0,49.2545,49.3092,49.2545,49.2955,12100.0
2014-04-24 13:20:00,72.12,72.2,72.12,72.19,9300.0,49.2955,49.3502,49.2955,49.3433,9300.0
2014-04-24 13:25:00,72.19,72.25,72.1,72.1,23000.0,49.3433,49.3843,49.2818,49.2818,23000.0
2014-04-24 13:30:00,72.11,72.11,72.03,72.05,17300.0,49.2886,49.2886,49.234,49.2476,17300.0
2014-04-24 13:35:00,72.05,72.05,72.0,72.0,30800.0,49.2476,49.2476,49.2135,49.2135,30800.0
2014-04-24 13:40:00,72.01,72.03,71.99,72.02,21600.0,49.2203,49.234,49.2066,49.2271,21600.0
2014-04-24 13:45:00,72.02,72.02,71.96,71.97,90500.0,49.2271,49.2271,49.1861,49.193,90500.0
2014-04-24 13:50:00,71.96,71.99,71.87,71.87,171400.0,49.1861,49.2066,49.1246,49.1246,171400.0
2014-04-24 13:55:00,71.87,71.95,71.86,71.86,86200.0,49.1246,49.1793,49.1178,49.1178,86200.0
2014-04-24 14:00:00,71.86,71.94,71.84,71.93,23000.0,49.1178,49.1724,49.1041,49.1656,23000.0
2014-04-24 14:05:00,71.93,71.99,71.92,71.92,40400.0,49.1656,49.2066,49.1588,49.1588,40400.0
2014-04-24 14:10:00,71.93,71.95,71.84,71.88,25900.0,49.1656,49.1793,49.1041,49.1314,25900.0
2014-04-24 14:15:00,71.87,71.92,71.85,71.91,21800.0,49.1246,49.1588,49.1109,49.1519,21800.0
2014-04-24 14:20:00,71.9,71.92,71.86,71.86,61000.0,49.1451,49.1588,49.1178,49.1178,61000.0
2014-04-24 14:25:00,71.86,71.97,71.86,71.94,14700.0,49.1178,49.193,49.1178,49.1724,14700.0
2014-04-24 14:30:00,71.93,71.96,71.88,71.96,5400.0,49.1656,49.1861,49.1314,49.1861,5400.0
2014-04-24 14:35:00,71.95,71.95,71.88,71.93,17600.0,49.1793,49.1793,49.1314,49.1656,17600.0
2014-04-24 14:40:00,71.94,71.98,71.91,71.94,29200.0,49.1724,49.1998,49.1519,49.1724,29200.0
2014-04-24 14:45:00,71.94,71.99,71.91,71.96,21700.0,49.1724,49.2066,49.1519,49.1861,21700.0
2014-04-24 14:50:00,71.95,72.0,71.93,71.94,65700.0,49.1793,49.2135,49.1656,49.1724,65700.0
2014-04-24 14:55:00,71.93,71.93,71.86,71.91,50100.0,49.1656,49.1656,49.1178,49.1519,50100.0
2014-04-24 15:00:00,71.91,71.97,71.9,71.96,26900.0,49.1519,49.193,49.1451,49.1861,26900.0
2014-04-24 15:05:00,71.96,71.96,71.91,71.91,21200.0,49.1861,49.1861,49.1519,49.1519,21200.0
2014-04-24 15:10:00,71.92,71.92,71.84,71.87,16500.0,49.1588,49.1588,49.1041,49.1246,16500.0
2014-04-24 15:15:00,71.88,71.89,71.82,71.86,30500.0,49.1314,49.1383,49.0904,49.1178,30500.0
2014-04-24 15:20:00,71.86,71.91,71.82,71.9,32700.0,49.1178,49.1519,49.0904,49.1451,32700.0
2014-04-24 15:25:00,71.9,71.9,71.84,71.85,45300.0,49.1451,49.1451,49.1041,49.1109,45300.0
2014-04-24 15:30:00,71.86,71.91,71.84,71.87,54100.0,49.1178,49.1519,49.1041,49.1246,54100.0
2014-04-24 15:35:00,71.87,71.88,71.84,71.85,40000.0,49.1246,49.1314,49.1041,49.1109,40000.0
2014-04-24 15:40:00,71.85,71.88,71.83,71.84,43500.0,49.1109,49.1314,49.0973,49.1041,43500.0
2014-04-24 15:45:00,71.85,71.92,71.85,71.9,133000.0,49.1109,49.1588,49.1109,49.1451,133000.0
2014-04-24 15:50:00,71.89,71.91,71.86,71.89,205300.0,49.1383,49.1519,49.1178,49.1383,205300.0
2014-04-24 15:55:00,71.88,71.92,71.87,71.9,267200.0,49.1314,49.1588,49.1246,49.1451,267200.0
2014-04-25 09:30:00,71.49,71.75,71.36,71.46,87000.0,48.8649,49.0426,48.776,48.8444,87000.0
2014-04-25 09:35:00,71.42,71.56,71.36,71.41,76600.0,48.817,48.9127,48.776,48.8102,76600.0
2014-04-25 09:40:00,71.41,71.55,71.33,71.35,65700.0,48.8102,48.9059,48.7555,48.7692,65700.0
2014-04-25 09:45:00,71.36,71.42,71.32,71.33,21400.0,48.776,48.817,48.7487,48.7555,21400.0
2014-04-25 09:50:00,71.3,71.44,71.27,71.39,21400.0,48.735,48.8307,48.7145,48.7965,21400.0
2014-04-25 09:55:00,71.41,71.45,71.32,71.32,59900.0,48.8102,48.8375,48.7487,48.7487,59900.0
2014-04-25 10:00:00,71.32,71.33,71.16,71.22,133400.0,48.7487,48.7555,48.6393,48.6803,133400.0
2014-04-25 10:05:00,71.19,71.24,71.15,71.16,81700.0,48.6598,48.694,48.6325,48.6393,81700.0
2014-04-25 10:10:00,71.15,71.31,71.06,71.23,76700.0,48.6325,48.7418,48.5709,48.6871,76700.0
2014-04-25 10:15:00,71.23,71.26,71.08,71.12,39300.0,48.6871,48.7077,48.5846,48.612,39300.0
2014-04-25 10:20:00,71.13,71.14,71.05,71.08,33100.0,48.6188,48.6256,48.5641,48.5846,33100.0
2014-04-25 10:25:00,71.08,71.1,70.99,71.01,59100.0,48.5846,48.5983,48.5231,48.5368,59100.0
2014-04-25 10:30:00,71.02,71.03,70.87,70.95,40700.0,48.5436,48.5504,48.4411,48.4958,40700.0
2014-04-25 10:35:00,70.95,71.03,70.94,71.01,74900.0,48.4958,48.5504,48.4889,48.5368,74900.0
2014-04-25 10:40:00,71.01,71.03,70.97,71.0,67500.0,48.5368,48.5504,48.5094,48.5299,67500.0
2014-04-25 10:45:00,70.98,70.98,70.87,70.95,31800.0,48.5163,48.5163,48.4411,48.4958,31800.0
2014-04-25 10:50:00,70.94,71.04,70.86,70.99,58800.0,48.4889,48.5573,48.4342,48.5231,58800.0
2014-04-25 10:55:00,70.94,71.01,70.88,70.94,58900.0,48.4889,48.5368,48.4479,48.4889,58900.0
2014-04-25 11:00:00,70.93,70.93,70.83,70.87,43200.0,48.4821,48.4821,48.4137,48.4411,43200.0
2014-04-25 11:05:00,70.88,70.92,70.86,70.9,51500.0,48.4479,48.4753,48.4342,48.4616,51500.0
2014-04-25 11:10:00,70.9,70.97,70.75,70.77,90300.0,48.4616,48.5094,48.3591,48.3727,90300.0
2014-04-25 11:15:00,70.77,70.78,70.56,70.56,168000.0,48.3727,48.3796,48.2292,48.2292,168000.0
2014-04-25 11:20:00,70.56,70.77,70.53,70.77,84500.0,48.2292,48.3727,48.2087,48.3727,84500.0
2014-04-25 11:25:00,70.79,70.88,70.75,70.88,46800.0,48.3864,48.4479,48.3591,48.4479,46800.0
2014-04-25 11:30:00,70.88,70.92,70.79,70.84,42500.0,48.4479,48.4753,48.3864,48.4206,42500.0
2014-04-25 11:35:00,70.86,70.93,70.82,70.85,34300.0,48.4342,48.4821,48.4069,48.4274,34300.0
2014-04-25 11:40:00,70.85,70.91,70.83,70.89,53100.0,48.4274,48.4684,48.4137,48.4548,53100.0
2014-04-25 11:45:00,70.9,70.9,70.79,70.8,20100.0,48.4616,48.4616,48.3864,48.3932,20100.0
2014-04-25 11:50:00,70.79,70.85,70.78,70.84,34000.0,48.3864,48.4274,48.3796,48.4206,34000.0
2014-04-25 11:55:00,70.84,70.85,70.73,70.76,61100.0,48.4206,48.4274,48.3454,48.3659,61100.0
2014-04-25 12:00:00,70.76,70.78,70.73,70.74,20200.0,48.3659,48.3796,48.3454,48.3522,20200.0
2014-04-25 12:05:00,70.75,70.78,70.66,70.77,18700.0,48.3591,48.3796,48.2975,48.3727,18700.0
2014-04-25 12:10:00,70.77,70.78,70.74,70.77,12000.0,48.3727,48.3796,48.3522,48.3727,12000.0
2014-04-25 12:15:00,70.77,70.81,70.77,70.78,20200.0,48.3727,48.4001,48.3727,48.3796,20200.0
2014-04-25 12:20:00,70.79,70.8,70.7,70.7,11200.0,48.3864,48.3932,48.3249,48.3249,11200.0
2014-04-25 12:25:00,70.7,70.73,70.6,70.63,15800.0,48.3249,48.3454,48.2565,48.277,15800.0
2014-04-25 12:30:00,70.65,70.71,70.64,70.71,10400.0,48.2907,48.3317,48.2839,48.3317,10400.0
2014-04-25 12:35:00,70.72,70.78,70.66,70.72,20600.0,48.3386,48.3796,48.2975,48.3386,20600.0
2014-04-25 12:40:00,70.73,70.79,70.72,70.75,12600.0,48.3454,48.3864,48.3386,48.3591,12600.0
2014-04-25 12:45:00,70.75,70.79,70.73,70.73,13000.0,48.3591,48.3864,48.3454,48.3454,13000.0
2014-04-25 12:50:00,70.73,70.77,70.69,70.7,9600.0,48.3454,48.3727,48.318,48.3249,9600.0
2014-04-25 12:55:00,70.7,70.7,70.64,70.66,13500.0,48.3249,48.3249,48.2839,48.2975,13500.0
2014-04-25 13:00:00,70.66,70.66,70.57,70.61,9000.0,48.2975,48.2975,48.236,48.2634,9000.0
2014-04-25 13:05:00,70.61,70.61,70.55,70.6,17400.0,48.2634,48.2634,48.2224,48.2565,17400.0
2014-04-25 13:10:00,70.6,70.61,70.53,70.57,18300.0,48.2565,48.2634,48.2087,48.236,18300.0
2014-04-25 13:15:00,70.57,70.6,70.56,70.59,11000.0,48.236,48.2565,48.2292,48.2497,11000.0
2014-04-25 13:20:00,70.6,70.68,70.59,70.68,29300.0,48.2565,48.3112,48.2497,48.3112,29300.0
2014-04-25 13:25:00,70.68,70.7,70.65,70.65,12100.0,48.3112,48.3249,48.2907,48.2907,12100.0
2014-04-25 13:30:00,70.66,70.68,70.61,70.62,25300.0,48.2975,48.3112,48.2634,48.2702,25300.0
2014-04-25 13:35:00,70.61,70.61,70.56,70.58,28800.0,48.2634,48.2634,48.2292,48.2429,28800.0
2014-04-25 13:40:00,70.58,70.6,70.58,70.58,61500.0,48.2429,48.2565,48.2429,48.2429,61500.0
2014-04-25 13:45:00,70.59,70.59,70.56,70.56,59700.0,48.2497,48.2497,48.2292,48.2292,59700.0
2014-04-25 13:50:00,70.57,70.6,70.56,70.6,50200.0,48.236,48.2565,48.2292,48.2565,50200.0
2014-04-25 13:55:00,70.6,70.62,70.59,70.61,33100.0,48.2565,48.2702,48.2497,48.2634,33100.0
2014-04-25 14:00:00,70.61,70.63,70.57,70.59,19400.0,48.2634,48.277,48.236,48.2497,19400.0
2014-04-25 14:05:00,70.59,70.59,70.47,70.5,72000.0,48.2497,48.2497,48.1677,48.1882,72000.0
2014-04-25 14:10:00,70.49,70.49,70.33,70.38,46200.0,48.1813,48.1813,48.072,48.1062,46200.0
2014-04-25 14:15:00,70.38,70.48,70.38,70.45,33400.0,48.1062,48.1745,48.1062,48.154,33400.0
2014-04-25 14:20:00,70.45,70.48,70.35,70.36,41000.0,48.154,48.1745,48.0856,48.0925,41000.0
2014-04-25 14:25:00,70.36,70.41,70.35,70.39,30400.0,48.0925,48.1267,48.0856,48.113,30400.0
2014-04-25 14:30:00,70.39,70.5,70.33,70.5,26400.0,48.113,48.1882,48.072,48.1882,26400.0
2014-04-25 14:35:00,70.51,70.6,70.49,70.58,26700.0,48.195,48.2565,48.1813,48.2429,26700.0
2014-04-25 14:40:00,70.58,70.58,70.48,70.51,25000.0,48.2429,48.2429,48.1745,48.195,25000.0
2014-04-25 14:45:00,70.51,70.55,70.51,70.53,26300.0,48.195,48.2224,48.195,48.2087,26300.0
2014-04-25 14:50:00,70.53,70.6,70.53,70.59,27300.0,48.2087,48.2565,48.2087,48.2497,27300.0
2014-04-25 14:55:00,70.58,70.59,70.46,70.47,26300.0,48.2429,48.2497,48.1608,48.1677,26300.0
2014-04-25 15:00:00,70.47,70.52,70.46,70.51,23800.0,48.1677,48.2018,48.1608,48.195,23800.0
2014-04-25 15:05:00,70.51,70.52,70.49,70.5,22200.0,48.195,48.2018,48.1813,48.1882,22200.0
2014-04-25 15:10:00,70.49,70.51,70.43,70.44,39400.0,48.1813,48.195,48.1403,48.1472,39400.0
2014-04-25 15:15:00,70.45,70.52,70.44,70.48,31100.0,48.154,48.2018,48.1472,48.1745,31100.0
2014-04-25 15:20:00,70.48,70.53,70.46,70.5,29900.0,48.1745,48.2087,48.1608,48.1882,29900.0
2014-04-25 15:25:00,70.49,70.56,70.48,70.48,54300.0,48.1813,48.2292,48.1745,48.1745,54300.0
2014-04-25 15:30:00,70.49,70.49,70.43,70.47,59400.0,48.1813,48.1813,48.1403,48.1677,59400.0
2014-04-25 15:35:00,70.47,70.52,70.47,70.48,49500.0,48.1677,48.2018,48.1677,48.1745,49500.0
2014-04-25 15:40:00,70.47,70.51,70.45,70.5,58200.0,48.1677,48.195,48.154,48.1882,58200.0
2014-04-25 15:45:00,70.51,70.52,70.48,70.49,123900.0,48.195,48.2018,48.1745,48.1813,123900.0
2014-04-25 15:50:00,70.5,70.51,70.47,70.48,103600.0,48.1882,48.195,48.1677,48.1745,103600.0
2014-04-25 15:55:00,70.49,70.5,70.31,70.41,285400.0,48.1813,48.1882,48.0583,48.1267,285400.0
2014-04-28 09:30:00,70.63,70.93,70.41,70.56,52800.0,48.277,48.4821,48.1267,48.2292,52800.0
2014-04-28 09:35:00,70.58,70.62,70.42,70.53,56700.0,48.2429,48.2702,48.1335,48.2087,56700.0
2014-04-28 09:40:00,70.49,70.57,70.41,70.41,60400.0,48.1813,48.236,48.1267,48.1267,60400.0
2014-04-28 09:45:00,70.41,70.44,70.21,70.22,45100.0,48.1267,48.1472,47.99,47.9968,45100.0
2014-04-28 09:50:00,70.23,70.34,70.19,70.24,38100.0,48.0036,48.0788,47.9763,48.0105,38100.0
2014-04-28 09:55:00,70.25,70.38,70.17,70.35,62000.0,48.0173,48.1062,47.9626,48.0856,62000.0
2014-04-28 10:00:00,70.34,70.41,70.23,70.25,33500.0,48.0788,48.1267,48.0036,48.0173,33500.0
2014-04-28 10:05:00,70.27,70.38,70.27,70.33,15400.0,48.031,48.1062,48.031,48.072,15400.0
2014-04-28 10:10:00,70.33,70.47,70.31,70.4,29700.0,48.072,48.1677,48.0583,48.1198,29700.0
2014-04-28 10:15:00,70.41,70.53,70.32,70.53,15300.0,48.1267,48.2087,48.0651,48.2087,15300.0
2014-04-28 10:20:00,70.54,70.57,70.5,70.57,15900.0,48.2155,48.236,48.1882,48.236,15900.0
2014-04-28 10:25:00,70.58,70.66,70.56,70.59,9900.0,48.2429,48.2975,48.2292,48.2497,9900.0
2014-04-28 10:30:00,70.6,70.69,70.56,70.68,16100.0,48.2565,48.318,48.2292,48.3112,16100.0
2014-04-28 10:35:00,70.68,70.71,70.59,70.69,27200.0,48.3112,48.3317,48.2497,48.318,27200.0
2014-04-28 10:40:00,70.69,70.78,70.65,70.72,23400.0,48.318,48.3796,48.2907,48.3386,23400.0
2014-04-28 10:45:00,70.71,70.72,70.57,70.6,22900.0,48.3317,48.3386,48.236,48.2565,22900.0
2014-04-28 10:50:00,70.61,70.7,70.58,70.63,16000.0,48.2634,48.3249,48.2429,48.277,16000.0
2014-04-28 10:55:00,70.64,70.66,70.58,70.62,15300.0,48.2839,48.2975,48.2429,48.2702,15300.0
2014-04-28 11:00:00,70.62,70.63,70.58,70.6,18600.0,48.2702,48.277,48.2429,48.2565,18600.0
2014-04-28 11:05:00,70.61,70.64,70.55,70.56,18000.0,48.2634,48.2839,48.2224,48.2292,18000.0
2014-04-28 11:10:00,70.56,70.56,70.39,70.41,29600.0,48.2292,48.2292,48.113,48.1267,29600.0
2014-04-28 11:15:00,70.42,70.42,70.27,70.38,72900.0,48.1335,48.1335,48.031,48.1062,72900.0
2014-04-28 11:20:00,70.39,70.41,70.21,70.23,43400.0,48.113,48.1267,47.99,48.0036,43400.0
2014-04-28 11:25:00,70.24,70.36,70.2,70.26,17100.0,48.0105,48.0925,47.9831,48.0241,17100.0
2014-04-28 11:30:00,70.27,70.4,70.26,70.38,14800.0,48.031,48.1198,48.0241,48.1062,14800.0
2014-04-28 11:35:00,70.38,70.41,70.34,70.36,21800.0,48.1062,48.1267,48.0788,48.0925,21800.0
2014-04-28 11:40:00,70.37,70.59,70.37,70.56,38700.0,48.0993,48.2497,48.0993,48.2292,38700.0
2014-04-28 11:45:00,70.58,70.64,70.55,70.55,18000.0,48.2429,48.2839,48.2224,48.2224,18000.0
2014-04-28 11:50:00,70.56,70.59,70.54,70.55,16300.0,48.2292,48.2497,48.2155,48.2224,16300.0
2014-04-28 11:55:00,70.55,70.56,70.42,70.45,37600.0,48.2224,48.2292,48.1335,48.154,37600.0
2014-04-28 12:00:00,70.44,70.51,70.39,70.5,23100.0,48.1472,48.195,48.113,48.1882,23100.0
2014-04-28 12:05:00,70.5,70.51,70.46,70.46,13300.0,48.1882,48.195,48.1608,48.1608,13300.0
2014-04-28 12:10:00,70.47,70.52,70.45,70.49,20400.0,48.1677,48.2018,48.154,48.1813,20400.0
2014-04-28 12:15:00,70.48,70.55,70.43,70.48,15700.0,48.1745,48.2224,48.1403,48.1745,15700.0
2014-04-28 12:20:00,70.48,70.48,70.4,70.43,18100.0,48.1745,48.1745,48.1198,48.1403,18100.0
2014-04-28 12:25:00,70.43,70.43,70.33,70.4,18800.0,48.1403,48.1403,48.072,48.1198,18800.0
2014-04-28 12:30:00,70.4,70.4,70.28,70.37,20500.0,48.1198,48.1198,48.0378,48.0993,20500.0
2014-04-28 12:35:00,70.36,70.4,70.33,70.36,14400.0,48.0925,48.1198,48.072,48.0925,14400.0
2014-04-28 12:40:00,70.39,70.39,70.3,70.3,15800.0,48.113,48.113,48.0515,48.0515,15800.0
2014-04-28 12:45:00,70.3,70.4,70.27,70.37,17100.0,48.0515,48.1198,48.031,48.0993,17100.0
2014-04-28 12:50:00,70.36,70.42,70.33,70.37,13400.0,48.0925,48.1335,48.072,48.0993,13400.0
2014-04-28 12:55:00,70.37,70.37,70.31,70.31,9700.0,48.0993,48.0993,48.0583,48.0583,9700.0
2014-04-28 13:00:00,70.31,70.32,70.16,70.16,22200.0,48.0583,48.0651,47.9558,47.9558,22200.0
2014-04-28 13:05:00,70.16,70.16,69.98,69.98,31200.0,47.9558,47.9558,47.8327,47.8327,31200.0
2014-04-28 13:10:00,69.98,70.02,69.91,69.92,27800.0,47.8327,47.8601,47.7849,47.7917,27800.0
2014-04-28 13:15:00,69.91,69.95,69.89,69.94,22400.0,47.7849,47.8122,47.7712,47.8054,22400.0
2014-04-28 13:20:00,69.93,69.95,69.82,69.85,23300.0,47.7986,47.8122,47.7234,47.7439,23300.0
2014-04-28 13:25:00,69.85,69.91,69.81,69.91,17700.0,47.7439,47.7849,47.7165,47.7849,17700.0
2014-04-28 13:30:00,69.91,69.92,69.82,69.83,26200.0,47.7849,47.7917,47.7234,47.7302,26200.0
2014-04-28 13:35:00,69.83,69.9,69.81,69.85,13000.0,47.7302,47.7781,47.7165,47.7439,13000.0
2014-04-28 13:40:00,69.84,69.88,69.81,69.86,23500.0,47.7371,47.7644,47.7165,47.7507,23500.0
2014-04-28 13:45:00,69.86,69.94,69.81,69.88,22600.0,47.7507,47.8054,47.7165,47.7644,22600.0
2014-04-28 13:50:00,69.89,69.89,69.78,69.78,49200.0,47.7712,47.7712,47.696,47.696,49200.0
2014-04-28 13:55:00,69.78,69.78,69.72,69.72,12000.0,47.696,47.696,47.655,47.655,12000.0
2014-04-28 14:00:00,69.75,69.76,69.65,69.71,15800.0,47.6755,47.6824,47.6072,47.6482,15800.0
2014-04-28 14:05:00,69.7,69.76,69.65,69.74,22500.0,47.6414,47.6824,47.6072,47.6687,22500.0
2014-04-28 14:10:00,69.76,69.84,69.75,69.8,21800.0,47.6824,47.7371,47.6755,47.7097,21800.0
2014-04-28 14:15:00,69.79,69.86,69.78,69.82,17800.0,47.7029,47.7507,47.696,47.7234,17800.0
2014-04-28 14:20:00,69.82,69.87,69.77,69.85,20500.0,47.7234,47.7576,47.6892,47.7439,20500.0
2014-04-28 14:25:00,69.85,69.93,69.84,69.93,16500.0,47.7439,47.7986,47.7371,47.7986,16500.0
2014-04-28 14:30:00,69.9,70.0,69.9,69.94,27000.0,47.7781,47.8464,47.7781,47.8054,27000.0
2014-04-28 14:35:00,69.94,70.06,69.93,70.01,18400.0,47.8054,47.8874,47.7986,47.8533,18400.0
2014-04-28 14:40:00,70.01,70.03,69.88,70.0,27100.0,47.8533,47.8669,47.7644,47.8464,27100.0
2014-04-28 14:45:00,70.0,70.04,69.92,69.99,36500.0,47.8464,47.8738,47.7917,47.8396,36500.0
2014-04-28 14:50:00,70.0,70.06,69.95,69.96,34500.0,47.8464,47.8874,47.8122,47.8191,34500.0
2014-04-28 14:55:00,69.97,70.04,69.97,70.01,36400.0,47.8259,47.8738,47.8259,47.8533,36400.0
2014-04-28 15:00:00,70.02,70.11,70.02,70.07,36200.0,47.8601,47.9216,47.8601,47.8943,36200.0
2014-04-28 15:05:00,70.07,70.12,70.05,70.1,48900.0,47.8943,47.9284,47.8806,47.9148,48900.0
2014-04-28 15:10:00,70.1,70.27,70.1,70.24,19000.0,47.9148,48.031,47.9148,48.0105,19000.0
2014-04-28 15:15:00,70.24,70.4,70.23,70.35,61600.0,48.0105,48.1198,48.0036,48.0856,61600.0
2014-04-28 15:20:00,70.35,70.43,70.31,70.39,55700.0,48.0856,48.1403,48.0583,48.113,55700.0
2014-04-28 15:25:00,70.38,70.44,70.35,70.37,45800.0,48.1062,48.1472,48.0856,48.0993,45800.0
2014-04-28 15:30:00,70.38,70.43,70.36,70.39,43700.0,48.1062,48.1403,48.0925,48.113,43700.0
2014-04-28 15:35:00,70.4,70.43,70.36,70.39,39600.0,48.1198,48.1403,48.0925,48.113,39600.0
2014-04-28 15:40:00,70.4,70.43,70.38,70.43,53800.0,48.1198,48.1403,48.1062,48.1403,53800.0
2014-04-28 15:45:00,70.42,70.42,70.36,70.38,57200.0,48.1335,48.1335,48.0925,48.1062,57200.0
2014-04-28 15:50:00,70.38,70.42,70.35,70.35,58400.0,48.1062,48.1335,48.0856,48.0856,58400.0
2014-04-28 15:55:00,70.35,70.35,70.25,70.27,117200.0,48.0856,48.0856,48.0173,48.031,117200.0
2014-04-29 09:30:00,70.78,71.02,70.55,70.9,48900.0,48.3796,48.5436,48.2224,48.4616,48900.0
2014-04-29 09:35:00,71.0,71.3,70.92,71.25,29900.0,48.5299,48.735,48.4753,48.7008,29900.0
2014-04-29 09:40:00,71.22,71.37,71.19,71.36,32100.0,48.6803,48.7828,48.6598,48.776,32100.0
2014-04-29 09:45:00,71.36,71.37,71.19,71.32,27100.0,48.776,48.7828,48.6598,48.7487,27100.0
2014-04-29 09:50:00,71.32,71.42,71.24,71.24,12900.0,48.7487,48.817,48.694,48.694,12900.0
2014-04-29 09:55:00,71.26,71.43,71.26,71.43,16800.0,48.7077,48.8239,48.7077,48.8239,16800.0
2014-04-29 10:00:00,71.44,71.49,71.35,71.36,80900.0,48.8307,48.8649,48.7692,48.776,80900.0
2014-04-29 10:05:00,71.36,71.46,71.35,71.39,28600.0,48.776,48.8444,48.7692,48.7965,28600.0
2014-04-29 10:10:00,71.41,71.42,71.27,71.27,29100.0,48.8102,48.817,48.7145,48.7145,29100.0
2014-04-29 10:15:00,71.27,71.27,71.14,71.14,20800.0,48.7145,48.7145,48.6256,48.6256,20800.0
2014-04-29 10:20:00,71.11,71.22,71.1,71.2,17300.0,48.6051,48.6803,48.5983,48.6666,17300.0
2014-04-29 10:25:00,71.2,71.21,70.92,70.92,36000.0,48.6666,48.6735,48.4753,48.4753,36000.0
2014-04-29 10:30:00,70.93,71.04,70.93,71.01,30900.0,48.4821,48.5573,48.4821,48.5368,30900.0
2014-04-29 10:35:00,71.0,71.07,71.0,71.05,31200.0,48.5299,48.5778,48.5299,48.5641,31200.0
2014-04-29 10:40:00,71.05,71.13,71.04,71.06,27900.0,48.5641,48.6188,48.5573,48.5709,27900.0
2014-04-29 10:45:00,71.07,71.09,70.95,70.98,14400.0,48.5778,48.5915,48.4958,48.5163,14400.0
2014-04-29 10:50:00,70.98,71.05,70.97,71.0,9500.0,48.5163,48.5641,48.5094,48.5299,9500.0
2014-04-29 10:55:00,71.0,71.0,70.91,70.91,10500.0,48.5299,48.5299,48.4684,48.4684,10500.0
2014-04-29 11:00:00,70.92,70.98,70.9,70.98,27000.0,48.4753,48.5163,48.4616,48.5163,27000.0
2014-04-29 11:05:00,70.98,71.02,70.98,71.01,18300.0,48.5163,48.5436,48.5163,48.5368,18300.0
2014-04-29 11:10:00,71.0,71.0,70.87,70.88,14700.0,48.5299,48.5299,48.4411,48.4479,14700.0
2014-04-29 11:15:00,70.89,70.93,70.86,70.87,20000.0,48.4548,48.4821,48.4342,48.4411,20000.0
2014-04-29 11:20:00,70.87,70.92,70.83,70.92,22100.0,48.4411,48.4753,48.4137,48.4753,22100.0
2014-04-29 11:25:00,70.92,71.0,70.92,70.96,7000.0,48.4753,48.5299,48.4753,48.5026,7000.0
2014-04-29 11:30:00,70.97,71.05,70.94,71.02,17800.0,48.5094,48.5641,48.4889,48.5436,17800.0
2014-04-29 11:35:00,71.02,71.02,70.89,70.94,17600.0,48.5436,48.5436,48.4548,48.4889,17600.0
2014-04-29 11:40:00,70.95,70.97,70.93,70.95,12400.0,48.4958,48.5094,48.4821,48.4958,12400.0
2014-04-29 11:45:00,70.94,70.95,70.88,70.95,11900.0,48.4889,48.4958,48.4479,48.4958,11900.0
2014-04-29 11:50:00,70.95,70.99,70.91,70.93,10300.0,48.4958,48.5231,48.4684,48.4821,10300.0
2014-04-29 11:55:00,70.96,71.03,70.94,71.02,18500.0,48.5026,48.5504,48.4889,48.5436,18500.0
2014-04-29 12:00:00,71.04,71.11,71.04,71.11,12500.0,48.5573,48.6051,48.5573,48.6051,12500.0
2014-04-29 12:05:00,71.12,71.15,71.02,71.02,10900.0,48.612,48.6325,48.5436,48.5436,10900.0
2014-04-29 12:10:00,71.03,71.12,71.0,71.03,12600.0,48.5504,48.612,48.5299,48.5504,12600.0
2014-04-29 12:15:00,71.04,71.04,70.92,70.99,6900.0,48.5573,48.5573,48.4753,48.5231,6900.0
2014-04-29 12:20:00,70.99,71.06,70.99,71.02,8900.0,48.5231,48.5709,48.5231,48.5436,8900.0
2014-04-29 12:25:00,71.02,71.03,70.97,70.97,4700.0,48.5436,48.5504,48.5094,48.5094,4700.0
2014-04-29 12:30:00,70.98,71.04,70.96,71.04,9200.0,48.5163,48.5573,48.5026,48.5573,9200.0
2014-04-29 12:35:00,71.05,71.08,71.03,71.03,13700.0,48.5641,48.5846,48.5504,48.5504,13700.0
2014-04-29 12:40:00,71.02,71.03,70.94,70.94,12200.0,48.5436,48.5504,48.4889,48.4889,12200.0
2014-04-29 12:45:00,70.92,70.96,70.9,70.92,9200.0,48.4753,48.5026,48.4616,48.4753,9200.0
2014-04-29 12:50:00,70.93,70.97,70.81,70.81,20900.0,48.4821,48.5094,48.4001,48.4001,20900.0
2014-04-29 12:55:00,70.82,70.85,70.79,70.8,12800.0,48.4069,48.4274,48.3864,48.3932,12800.0
2014-04-29 13:00:00,70.81,70.88,70.81,70.84,9400.0,48.4001,48.4479,48.4001,48.4206,9400.0
2014-04-29 13:05:00,70.83,70.84,70.75,70.77,9000.0,48.4137,48.4206,48.3591,48.3727,9000.0
2014-04-29 13:10:00,70.77,70.85,70.77,70.8,9000.0,48.3727,48.4274,48.3727,48.3932,9000.0
2014-04-29 13:15:00,70.8,70.8,70.71,70.74,7100.0,48.3932,48.3932,48.3317,48.3522,7100.0
2014-04-29 13:20:00,70.75,70.76,70.68,70.7,10900.0,48.3591,48.3659,48.3112,48.3249,10900.0
2014-04-29 13:25:00,70.69,70.69,70.64,70.64,5300.0,48.318,48.318,48.2839,48.2839,5300.0
2014-04-29 13:30:00,70.66,70.72,70.64,70.67,6100.0,48.2975,48.3386,48.2839,48.3044,6100.0
2014-04-29 13:35:00,70.67,70.71,70.62,70.7,11100.0,48.3044,48.3317,48.2702,48.3249,11100.0
2014-04-29 13:40:00,70.72,70.72,70.68,70.68,14800.0,48.3386,48.3386,48.3112,48.3112,14800.0
2014-04-29 13:45:00,70.68,70.8,70.68,70.8,19800.0,48.3112,48.3932,48.3112,48.3932,19800.0
2014-04-29 13:50:00,70.8,70.83,70.75,70.77,28700.0,48.3932,48.4137,48.3591,48.3727,28700.0
2014-04-29 13:55:00,70.76,70.84,70.76,70.84,16400.0,48.3659,48.4206,48.3659,48.4206,16400.0
2014-04-29 14:00:00,70.83,70.88,70.79,70.87,27900.0,48.4137,48.4479,48.3864,48.4411,27900.0
2014-04-29 14:05:00,70.87,70.92,70.86,70.91,19200.0,48.4411,48.4753,48.4342,48.4684,19200.0
2014-04-29 14:10:00,70.92,70.92,70.84,70.88,37500.0,48.4753,48.4753,48.4206,48.4479,37500.0
2014-04-29 14:15:00,70.88,70.9,70.83,70.87,35500.0,48.4479,48.4616,48.4137,48.4411,35500.0
2014-04-29 14:20:00,70.86,70.88,70.83,70.87,19700.0,48.4342,48.4479,48.4137,48.4411,19700.0
2014-04-29 14:25:00,70.87,70.9,70.76,70.76,36900.0,48.4411,48.4616,48.3659,48.3659,36900.0
2014-04-29 14:30:00,70.75,70.77,70.69,70.7,15700.0,48.3591,48.3727,48.318,48.3249,15700.0
2014-04-29 14:35:00,70.7,70.73,70.62,70.62,14600.0,48.3249,48.3454,48.2702,48.2702,14600.0
2014-04-29 14:40:00,70.62,70.64,70.57,70.58,11900.0,48.2702,48.2839,48.236,48.2429,11900.0
2014-04-29 14:45:00,70.59,70.59,70.48,70.54,29100.0,48.2497,48.2497,48.1745,48.2155,29100.0
2014-04-29 14:50:00,70.54,70.54,70.45,70.47,16100.0,48.2155,48.2155,48.154,48.1677,16100.0
2014-04-29 14:55:00,70.48,70.5,70.43,70.44,13700.0,48.1745,48.1882,48.1403,48.1472,13700.0
2014-04-29 15:00:00,70.44,70.53,70.44,70.52,17800.0,48.1472,48.2087,48.1472,48.2018,17800.0
2014-04-29 15:05:00,70.53,70.61,70.52,70.6,12000.0,48.2087,48.2634,48.2018,48.2565,12000.0
2014-04-29 15:10:00,70.59,70.61,70.51,70.51,16800.0,48.2497,48.2634,48.195,48.195,16800.0
2014-04-29 15:15:00,70.52,70.56,70.51,70.56,21000.0,48.2018,48.2292,48.195,48.2292,21000.0
2014-04-29 15:20:00,70.56,70.56,70.49,70.53,22500.0,48.2292,48.2292,48.1813,48.2087,22500.0
2014-04-29 15:25:00,70.53,70.54,70.53,70.54,11200.0,48.2087,48.2155,48.2087,48.2155,11200.0
2014-04-29 15:30:00,70.54,70.55,70.47,70.48,33000.0,48.2155,48.2224,48.1677,48.1745,33000.0
2014-04-29 15:35:00,70.47,70.48,70.45,70.45,26500.0,48.1677,48.1745,48.154,48.154,26500.0
2014-04-29 15:40:00,70.46,70.47,70.43,70.47,30700.0,48.1608,48.1677,48.1403,48.1677,30700.0
2014-04-29 15:45:00,70.47,70.47,70.43,70.43,61300.0,48.1677,48.1677,48.1403,48.1403,61300.0
2014-04-29 15:50:00,70.44,70.45,70.43,70.44,49900.0,48.1472,48.154,48.1403,48.1472,49900.0
2014-04-29 15:55:00,70.44,70.49,70.41,70.48,155100.0,48.1472,48.1813,48.1267,48.1745,155100.0
2014-04-30 09:30:00,70.16,70.28,69.81,70.15,72900.0,47.9558,48.0378,47.7165,47.9489,72900.0
2014-04-30 09:35:00,70.15,70.17,69.84,69.92,22400.0,47.9489,47.9626,47.7371,47.7917,22400.0
2014-04-30 09:40:00,69.92,70.05,69.83,69.85,36900.0,47.7917,47.8806,47.7302,47.7439,36900.0
2014-04-30 09:45:00,69.9,69.95,69.8,69.86,51400.0,47.7781,47.8122,47.7097,47.7507,51400.0
2014-04-30 09:50:00,69.84,69.98,69.82,69.82,51000.0,47.7371,47.8327,47.7234,47.7234,51000.0
2014-04-30 09:55:00,69.83,69.92,69.81,69.87,32900.0,47.7302,47.7917,47.7165,47.7576,32900.0
2014-04-30 10:00:00,69.86,69.87,69.76,69.76,76700.0,47.7507,47.7576,47.6824,47.6824,76700.0
2014-04-30 10:05:00,69.76,69.77,69.57,69.59,66300.0,47.6824,47.6892,47.5525,47.5662,66300.0
2014-04-30 10:10:00,69.59,69.63,69.5,69.53,33600.0,47.5662,47.5935,47.5047,47.5252,33600.0
2014-04-30 10:15:00,69.52,69.53,69.45,69.45,39000.0,47.5183,47.5252,47.4705,47.4705,39000.0
2014-04-30 10:20:00,69.47,69.56,69.46,69.56,24800.0,47.4842,47.5457,47.4773,47.5457,24800.0
2014-04-30 10:25:00,69.55,69.61,69.53,69.61,14200.0,47.5388,47.5798,47.5252,47.5798,14200.0
2014-04-30 10:30:00,69.61,69.72,69.6,69.68,13600.0,47.5798,47.655,47.573,47.6277,13600.0
2014-04-30 10:35:00,69.66,69.71,69.61,69.64,18300.0,47.614,47.6482,47.5798,47.6004,18300.0
2014-04-30 10:40:00,69.65,69.67,69.62,69.63,10400.0,47.6072,47.6209,47.5867,47.5935,10400.0
2014-04-30 10:45:00,69.62,69.79,69.62,69.73,58700.0,47.5867,47.7029,47.5867,47.6619,58700.0
2014-04-30 10:50:00,69.75,69.9,69.75,69.87,36100.0,47.6755,47.7781,47.6755,47.7576,36100.0
2014-04-30 10:55:00,69.86,69.87,69.77,69.83,37500.0,47.7507,47.7576,47.6892,47.7302,37500.0
2014-04-30 11:00:00,69.82,69.84,69.68,69.78,47100.0,47.7234,47.7371,47.6277,47.696,47100.0
2014-04-30 11:05:00,69.78,69.81,69.77,69.79,22400.0,47.696,47.7165,47.6892,47.7029,22400.0
2014-04-30 11:10:00,69.8,69.88,69.78,69.87,82100.0,47.7097,47.7644,47.696,47.7576,82100.0
2014-04-30 11:15:00,69.87,69.93,69.86,69.93,23300.0,47.7576,47.7986,47.7507,47.7986,23300.0
2014-04-30 11:20:00,69.93,69.95,69.81,69.81,31900.0,47.7986,47.8122,47.7165,47.7165,31900.0
2014-04-30 11:25:00,69.8,69.9,69.76,69.8,45200.0,47.7097,47.7781,47.6824,47.7097,45200.0
2014-04-30 11:30:00,69.81,69.91,69.79,69.9,26300.0,47.7165,47.7849,47.7029,47.7781,26300.0
2014-04-30 11:35:00,69.89,69.95,69.84,69.92,33100.0,47.7712,47.8122,47.7371,47.7917,33100.0
2014-04-30 11:40:00,69.91,69.94,69.85,69.94,27200.0,47.7849,47.8054,47.7439,47.8054,27200.0
2014-04-30 11:45:00,69.94,70.0,69.88,69.98,41800.0,47.8054,47.8464,47.7644,47.8327,41800.0
2014-04-30 11:50:00,69.98,70.02,69.95,69.97,24300.0,47.8327,47.8601,47.8122,47.8259,24300.0
2014-04-30 11:55:00,69.96,70.01,69.96,70.0,25700.0,47.8191,47.8533,47.8191,47.8464,25700.0
2014-04-30 12:00:00,69.99,70.01,69.97,69.99,25100.0,47.8396,47.8533,47.8259,47.8396,25100.0
2014-04-30 12:05:00,69.98,70.01,69.96,70.01,10800.0,47.8327,47.8533,47.8191,47.8533,10800.0
2014-04-30 12:10:00,69.99,70.01,69.97,69.98,13700.0,47.8396,47.8533,47.8259,47.8327,13700.0
2014-04-30 12:15:00,69.97,70.04,69.97,70.0,20200.0,47.8259,47.8738,47.8259,47.8464,20200.0
2014-04-30 12:20:00,70.0,70.06,69.98,70.04,22800.0,47.8464,47.8874,47.8327,47.8738,22800.0
2014-04-30 12:25:00,70.03,70.06,70.0,70.0,39600.0,47.8669,47.8874,47.8464,47.8464,39600.0
2014-04-30 12:30:00,70.01,70.12,70.0,70.12,43200.0,47.8533,47.9284,47.8464,47.9284,43200.0
2014-04-30 12:35:00,70.12,70.12,70.04,70.11,50800.0,47.9284,47.9284,47.8738,47.9216,50800.0
2014-04-30 12:40:00,70.11,70.16,70.1,70.15,59900.0,47.9216,47.9558,47.9148,47.9489,59900.0
2014-04-30 12:45:00,70.15,70.25,70.15,70.24,49900.0,47.9489,48.0173,47.9489,48.0105,49900.0
2014-04-30 12:50:00,70.23,70.23,70.19,70.2,24700.0,48.0036,48.0036,47.9763,47.9831,24700.0
2014-04-30 12:55:00,70.21,70.28,70.2,70.23,24500.0,47.99,48.0378,47.9831,48.0036,24500.0
2014-04-30 13:00:00,70.23,70.27,70.23,70.26,17300.0,48.0036,48.031,48.0036,48.0241,17300.0
2014-04-30 13:05:00,70.25,70.26,70.2,70.24,25000.0,48.0173,48.0241,47.9831,48.0105,25000.0
2014-04-30 13:10:00,70.24,70.26,70.2,70.24,67500.0,48.0105,48.0241,47.9831,48.0105,67500.0
2014-04-30 13:15:00,70.24,70.25,70.17,70.17,18000.0,48.0105,48.0173,47.9626,47.9626,18000.0
2014-04-30 13:20:00,70.18,70.19,70.09,70.19,25200.0,47.9695,47.9763,47.9079,47.9763,25200.0
2014-04-30 13:25:00,70.2,70.24,70.2,70.23,14600.0,47.9831,48.0105,47.9831,48.0036,14600.0
2014-04-30 13:30:00,70.23,70.24,70.12,70.12,30100.0,48.0036,48.0105,47.9284,47.9284,30100.0
2014-04-30 13:35:00,70.13,70.14,70.08,70.1,19300.0,47.9353,47.9421,47.9011,47.9148,19300.0
2014-04-30 13:40:00,70.09,70.1,70.03,70.07,20900.0,47.9079,47.9148,47.8669,47.8943,20900.0
2014-04-30 13:45:00,70.06,70.16,70.04,70.15,20500.0,47.8874,47.9558,47.8738,47.9489,20500.0
2014-04-30 13:50:00,70.15,70.15,70.08,70.13,60100.0,47.9489,47.9489,47.9011,47.9353,60100.0
2014-04-30 13:55:00,70.12,70.18,70.11,70.18,140100.0,47.9284,47.9695,47.9216,47.9695,140100.0
2014-04-30 14:00:00,70.18,70.21,70.11,70.19,76700.0,47.9695,47.99,47.9216,47.9763,76700.0
2014-04-30 14:05:00,70.19,70.19,70.02,70.04,49400.0,47.9763,47.9763,47.8601,47.8738,49400.0
2014-04-30 14:10:00,70.03,70.06,69.9,69.92,37400.0,47.8669,47.8874,47.7781,47.7917,37400.0
2014-04-30 14:15:00,69.93,70.1,69.92,70.1,38900.0,47.7986,47.9148,47.7917,47.9148,38900.0
2014-04-30 14:20:00,70.1,70.1,70.03,70.08,43200.0,47.9148,47.9148,47.8669,47.9011,43200.0
2014-04-30 14:25:00,70.08,70.14,70.01,70.11,37800.0,47.9011,47.9421,47.8533,47.9216,37800.0
2014-04-30 14:30:00,70.11,70.13,70.03,70.1,36800.0,47.9216,47.9353,47.8669,47.9148,36800.0
2014-04-30 14:35:00,70.11,70.13,70.06,70.07,27000.0,47.9216,47.9353,47.8874,47.8943,27000.0
2014-04-30 14:40:00,70.08,70.09,70.01,70.01,40100.0,47.9011,47.9079,47.8533,47.8533,40100.0
2014-04-30 14:45:00,70.01,70.14,69.98,70.14,97900.0,47.8533,47.9421,47.8327,47.9421,97900.0
2014-04-30 14:50:00,70.14,70.28,70.14,70.18,52000.0,47.9421,48.0378,47.9421,47.9695,52000.0
2014-04-30 14:55:00,70.2,70.2,70.06,70.06,46000.0,47.9831,47.9831,47.8874,47.8874,46000.0
2014-04-30 15:00:00,70.07,70.11,70.0,70.0,65400.0,47.8943,47.9216,47.8464,47.8464,65400.0
2014-04-30 15:05:00,69.99,70.03,69.95,70.0,54300.0,47.8396,47.8669,47.8122,47.8464,54300.0
2014-04-30 15:10:00,70.0,70.01,69.94,69.94,46300.0,47.8464,47.8533,47.8054,47.8054,46300.0
2014-04-30 15:15:00,69.93,69.96,69.87,69.96,34200.0,47.7986,47.8191,47.7576,47.8191,34200.0
2014-04-30 15:20:00,69.96,70.0,69.95,70.0,39700.0,47.8191,47.8464,47.8122,47.8464,39700.0
2014-04-30 15:25:00,70.0,70.01,69.99,70.0,57600.0,47.8464,47.8533,47.8396,47.8464,57600.0
2014-04-30 15:30:00,70.0,70.06,69.99,70.04,74000.0,47.8464,47.8874,47.8396,47.8738,74000.0
2014-04-30 15:35:00,70.05,70.05,69.97,70.04,48200.0,47.8806,47.8806,47.8259,47.8738,48200.0
2014-04-30 15:40:00,70.04,70.06,69.98,69.99,93000.0,47.8738,47.8874,47.8327,47.8396,93000.0
2014-04-30 15:45:00,69.99,70.08,69.95,70.08,282100.0,47.8396,47.9011,47.8122,47.9011,282100.0
2014-04-30 15:50:00,70.08,70.08,70.04,70.05,146400.0,47.9011,47.9011,47.8738,47.8806,146400.0
2014-04-30 15:55:00,70.05,70.05,69.99,69.99,241900.0,47.8806,47.8806,47.8396,47.8396,241900.0
2014-05-01 09:30:00,69.94,70.26,69.94,70.03,46300.0,47.8054,48.0241,47.8054,47.8669,46300.0
2014-05-01 09:35:00,70.03,70.04,69.94,69.98,29400.0,47.8669,47.8738,47.8054,47.8327,29400.0
2014-05-01 09:40:00,70.01,70.09,69.95,69.95,16400.0,47.8533,47.9079,47.8122,47.8122,16400.0
2014-05-01 09:45:00,69.95,70.06,69.95,70.02,39000.0,47.8122,47.8874,47.8122,47.8601,39000.0
2014-05-01 09:50:00,70.03,70.04,69.89,69.9,13400.0,47.8669,47.8738,47.7712,47.7781,13400.0
2014-05-01 09:55:00,69.89,69.94,69.68,69.84,15200.0,47.7712,47.8054,47.6277,47.7371,15200.0
2014-05-01 10:00:00,69.86,69.93,69.75,69.81,42400.0,47.7507,47.7986,47.6755,47.7165,42400.0
2014-05-01 10:05:00,69.82,69.89,69.78,69.79,14300.0,47.7234,47.7712,47.696,47.7029,14300.0
2014-05-01 10:10:00,69.82,69.98,69.81,69.9,22200.0,47.7234,47.8327,47.7165,47.7781,22200.0
2014-05-01 10:15:00,69.9,69.92,69.82,69.88,21100.0,47.7781,47.7917,47.7234,47.7644,21100.0
2014-05-01 10:20:00,69.88,69.9,69.73,69.76,31600.0,47.7644,47.7781,47.6619,47.6824,31600.0
2014-05-01 10:25:00,69.76,69.94,69.76,69.91,9700.0,47.6824,47.8054,47.6824,47.7849,9700.0
2014-05-01 10:30:00,69.91,69.92,69.8,69.88,25900.0,47.7849,47.7917,47.7097,47.7644,25900.0
2014-05-01 10:35:00,69.85,69.96,69.79,69.94,29800.0,47.7439,47.8191,47.7029,47.8054,29800.0
2014-05-01 10:40:00,69.93,69.94,69.87,69.89,27600.0,47.7986,47.8054,47.7576,47.7712,27600.0
2014-05-01 10:45:00,69.9,69.94,69.87,69.94,39700.0,47.7781,47.8054,47.7576,47.8054,39700.0
2014-05-01 10:50:00,69.93,69.94,69.86,69.93,25400.0,47.7986,47.8054,47.7507,47.7986,25400.0
2014-05-01 10:55:00,69.94,69.95,69.88,69.9,110600.0,47.8054,47.8122,47.7644,47.7781,110600.0
2014-05-01 11:00:00,69.89,69.9,69.86,69.88,23800.0,47.7712,47.7781,47.7507,47.7644,23800.0
2014-05-01 11:05:00,69.87,69.95,69.86,69.95,28600.0,47.7576,47.8122,47.7507,47.8122,28600.0
2014-05-01 11:10:00,69.95,70.01,69.95,69.99,35100.0,47.8122,47.8533,47.8122,47.8396,35100.0
2014-05-01 11:15:00,70.0,70.06,69.95,70.04,91800.0,47.8464,47.8874,47.8122,47.8738,91800.0
2014-05-01 11:20:00,70.04,70.08,69.95,69.95,55100.0,47.8738,47.9011,47.8122,47.8122,55100.0
2014-05-01 11:25:00,69.95,70.0,69.95,70.0,12500.0,47.8122,47.8464,47.8122,47.8464,12500.0
2014-05-01 11:30:00,70.0,70.06,70.0,70.03,61100.0,47.8464,47.8874,47.8464,47.8669,61100.0
2014-05-01 11:35:00,70.02,70.03,69.98,70.0,24000.0,47.8601,47.8669,47.8327,47.8464,24000.0
2014-05-01 11:40:00,70.0,70.05,70.0,70.02,21400.0,47.8464,47.8806,47.8464,47.8601,21400.0
2014-05-01 11:45:00,70.03,70.07,70.02,70.03,20000.0,47.8669,47.8943,47.8601,47.8669,20000.0
2014-05-01 11:50:00,70.03,70.06,70.01,70.02,31400.0,47.8669,47.8874,47.8533,47.8601,31400.0
2014-05-01 11:55:00,70.02,70.02,69.92,69.99,10300.0,47.8601,47.8601,47.7917,47.8396,10300.0
2014-05-01 12:00:00,69.98,70.0,69.96,69.97,13000.0,47.8327,47.8464,47.8191,47.8259,13000.0
2014-05-01 12:05:00,69.99,70.02,69.97,70.01,19200.0,47.8396,47.8601,47.8259,47.8533,19200.0
2014-05-01 12:10:00,70.02,70.02,69.97,69.99,26800.0,47.8601,47.8601,47.8259,47.8396,26800.0
2014-05-01 12:15:00,69.98,70.0,69.93,69.95,7500.0,47.8327,47.8464,47.7986,47.8122,7500.0
2014-05-01 12:20:00,69.95,69.95,69.85,69.93,19300.0,47.8122,47.8122,47.7439,47.7986,19300.0
2014-05-01 12:25:00,69.93,69.94,69.85,69.94,11600.0,47.7986,47.8054,47.7439,47.8054,11600.0
2014-05-01 12:30:00,69.95,70.01,69.92,70.01,12200.0,47.8122,47.8533,47.7917,47.8533,12200.0
2014-05-01 12:35:00,70.01,70.02,69.98,69.99,102300.0,47.8533,47.8601,47.8327,47.8396,102300.0
2014-05-01 12:40:00,69.98,70.01,69.96,70.0,16700.0,47.8327,47.8533,47.8191,47.8464,16700.0
2014-05-01 12:45:00,69.99,69.99,69.94,69.94,13600.0,47.8396,47.8396,47.8054,47.8054,13600.0
2014-05-01 12:50:00,69.95,69.96,69.89,69.9,25800.0,47.8122,47.8191,47.7712,47.7781,25800.0
2014-05-01 12:55:00,69.9,69.98,69.89,69.93,23200.0,47.7781,47.8327,47.7712,47.7986,23200.0
2014-05-01 13:00:00,69.92,70.01,69.92,69.97,108000.0,47.7917,47.8533,47.7917,47.8259,108000.0
2014-05-01 13:05:00,69.97,70.03,69.95,70.0,11700.0,47.8259,47.8669,47.8122,47.8464,11700.0
2014-05-01 13:10:00,70.0,70.01,69.95,70.0,32700.0,47.8464,47.8533,47.8122,47.8464,32700.0
2014-05-01 13:15:00,70.0,70.02,69.98,70.02,27700.0,47.8464,47.8601,47.8327,47.8601,27700.0
2014-05-01 13:20:00,70.02,70.06,69.96,70.02,97400.0,47.8601,47.8874,47.8191,47.8601,97400.0
2014-05-01 13:25:00,70.02,70.05,69.96,70.04,28600.0,47.8601,47.8806,47.8191,47.8738,28600.0
2014-05-01 13:30:00,70.03,70.03,69.97,70.01,25800.0,47.8669,47.8669,47.8259,47.8533,25800.0
2014-05-01 13:35:00,70.01,70.09,70.0,70.05,49400.0,47.8533,47.9079,47.8464,47.8806,49400.0
2014-05-01 13:40:00,70.05,70.12,70.01,70.07,46000.0,47.8806,47.9284,47.8533,47.8943,46000.0
2014-05-01 13:45:00,70.07,70.1,69.97,69.97,56800.0,47.8943,47.9148,47.8259,47.8259,56800.0
2014-05-01 13:50:00,69.97,69.98,69.88,69.92,21500.0,47.8259,47.8327,47.7644,47.7917,21500.0
2014-05-01 13:55:00,69.91,69.93,69.75,69.78,24600.0,47.7849,47.7986,47.6755,47.696,24600.0
2014-05-01 14:00:00,69.79,69.81,69.7,69.74,33700.0,47.7029,47.7165,47.6414,47.6687,33700.0
2014-05-01 14:05:00,69.74,69.78,69.65,69.78,32000.0,47.6687,47.696,47.6072,47.696,32000.0
2014-05-01 14:10:00,69.78,69.84,69.74,69.76,19300.0,47.696,47.7371,47.6687,47.6824,19300.0
2014-05-01 14:15:00,69.76,69.89,69.76,69.89,11800.0,47.6824,47.7712,47.6824,47.7712,11800.0
2014-05-01 14:20:00,69.89,69.9,69.84,69.84,21000.0,47.7712,47.7781,47.7371,47.7371,21000.0
2014-05-01 14:25:00,69.84,69.91,69.83,69.88,17900.0,47.7371,47.7849,47.7302,47.7644,17900.0
2014-05-01 14:30:00,69.88,69.96,69.88,69.92,18200.0,47.7644,47.8191,47.7644,47.7917,18200.0
2014-05-01 14:35:00,69.93,69.96,69.88,69.94,24900.0,47.7986,47.8191,47.7644,47.8054,24900.0
2014-05-01 14:40:00,69.92,69.98,69.92,69.96,21000.0,47.7917,47.8327,47.7917,47.8191,21000.0
2014-05-01 14:45:00,69.95,69.97,69.84,69.89,26200.0,47.8122,47.8259,47.7371,47.7712,26200.0
2014-05-01 14:50:00,69.89,69.93,69.89,69.93,11300.0,47.7712,47.7986,47.7712,47.7986,11300.0
2014-05-01 14:55:00,69.93,69.93,69.84,69.84,22400.0,47.7986,47.7986,47.7371,47.7371,22400.0
2014-05-01 15:00:00,69.83,69.93,69.83,69.91,22900.0,47.7302,47.7986,47.7302,47.7849,22900.0
2014-05-01 15:05:00,69.9,69.92,69.86,69.87,56300.0,47.7781,47.7917,47.7507,47.7576,56300.0
2014-05-01 15:10:00,69.86,69.88,69.8,69.81,50800.0,47.7507,47.7644,47.7097,47.7165,50800.0
2014-05-01 15:15:00,69.81,69.86,69.79,69.83,32100.0,47.7165,47.7507,47.7029,47.7302,32100.0
2014-05-01 15:20:00,69.84,69.86,69.77,69.8,27800.0,47.7371,47.7507,47.6892,47.7097,27800.0
2014-05-01 15:25:00,69.8,69.82,69.74,69.75,41000.0,47.7097,47.7234,47.6687,47.6755,41000.0
2014-05-01 15:30:00,69.76,69.86,69.76,69.82,60500.0,47.6824,47.7507,47.6824,47.7234,60500.0
2014-05-01 15:35:00,69.82,69.83,69.8,69.82,61300.0,47.7234,47.7302,47.7097,47.7234,61300.0
2014-05-01 15:40:00,69.83,69.86,69.79,69.8,67800.0,47.7302,47.7507,47.7029,47.7097,67800.0
2014-05-01 15:45:00,69.79,69.84,69.77,69.83,69000.0,47.7029,47.7371,47.6892,47.7302,69000.0
2014-05-01 15:50:00,69.83,69.95,69.83,69.94,105500.0,47.7302,47.8122,47.7302,47.8054,105500.0
2014-05-01 15:55:00,69.93,69.95,69.88,69.9,109900.0,47.7986,47.8122,47.7644,47.7781,109900.0
2014-05-02 09:30:00,70.21,70.21,69.83,70.06,53700.0,47.99,47.99,47.7302,47.8874,53700.0
2014-05-02 09:35:00,70.07,70.1,69.99,70.06,32000.0,47.8943,47.9148,47.8396,47.8874,32000.0
2014-05-02 09:40:00,70.1,70.25,70.05,70.25,48900.0,47.9148,48.0173,47.8806,48.0173,48900.0
2014-05-02 09:45:00,70.26,70.41,70.25,70.29,46000.0,48.0241,48.1267,48.0173,48.0446,46000.0
2014-05-02 09:50:00,70.28,70.52,70.26,70.44,36800.0,48.0378,48.2018,48.0241,48.1472,36800.0
2014-05-02 09:55:00,70.46,70.5,70.3,70.37,33600.0,48.1608,48.1882,48.0515,48.0993,33600.0
2014-05-02 10:00:00,70.39,70.43,70.22,70.3,38800.0,48.113,48.1403,47.9968,48.0515,38800.0
2014-05-02 10:05:00,70.31,70.4,70.29,70.4,271400.0,48.0583,48.1198,48.0446,48.1198,271400.0
2014-05-02 10:10:00,70.4,70.57,70.39,70.57,74000.0,48.1198,48.236,48.113,48.236,74000.0
2014-05-02 10:15:00,70.58,70.63,70.44,70.63,51900.0,48.2429,48.277,48.1472,48.277,51900.0
2014-05-02 10:20:00,70.66,70.69,70.49,70.55,66600.0,48.2975,48.318,48.1813,48.2224,66600.0
2014-05-02 10:25:00,70.55,70.56,70.45,70.45,54400.0,48.2224,48.2292,48.154,48.154,54400.0
2014-05-02 10:30:00,70.45,70.49,70.4,70.42,34500.0,48.154,48.1813,48.1198,48.1335,34500.0
2014-05-02 10:35:00,70.4,70.41,70.36,70.38,35500.0,48.1198,48.1267,48.0925,48.1062,35500.0
2014-05-02 10:40:00,70.4,70.42,70.32,70.42,43200.0,48.1198,48.1335,48.0651,48.1335,43200.0
2014-05-02 10:45:00,70.42,70.46,70.2,70.27,47800.0,48.1335,48.1608,47.9831,48.031,47800.0
2014-05-02 10:50:00,70.27,70.31,70.17,70.28,23500.0,48.031,48.0583,47.9626,48.0378,23500.0
2014-05-02 10:55:00,70.27,70.37,70.26,70.31,25400.0,48.031,48.0993,48.0241,48.0583,25400.0
2014-05-02 11:00:00,70.29,70.4,70.28,70.35,42600.0,48.0446,48.1198,48.0378,48.0856,42600.0
2014-05-02 11:05:00,70.35,70.42,70.33,70.4,45500.0,48.0856,48.1335,48.072,48.1198,45500.0
2014-05-02 11:10:00,70.39,70.42,70.27,70.3,23200.0,48.113,48.1335,48.031,48.0515,23200.0
2014-05-02 11:15:00,70.3,70.37,70.26,70.37,25200.0,48.0515,48.0993,48.0241,48.0993,25200.0
2014-05-02 11:20:00,70.36,70.38,70.1,70.11,42100.0,48.0925,48.1062,47.9148,47.9216,42100.0
2014-05-02 11:25:00,70.12,70.21,70.09,70.12,11200.0,47.9284,47.99,47.9079,47.9284,11200.0
2014-05-02 11:30:00,70.12,70.21,70.08,70.19,15900.0,47.9284,47.99,47.9011,47.9763,15900.0
2014-05-02 11:35:00,70.2,70.27,70.2,70.23,15500.0,47.9831,48.031,47.9831,48.0036,15500.0
2014-05-02 11:40:00,70.23,70.23,70.11,70.11,44200.0,48.0036,48.0036,47.9216,47.9216,44200.0
2014-05-02 11:45:00,70.12,70.19,70.08,70.17,29800.0,47.9284,47.9763,47.9011,47.9626,29800.0
2014-05-02 11:50:00,70.17,70.17,70.08,70.13,14000.0,47.9626,47.9626,47.9011,47.9353,14000.0
2014-05-02 11:55:00,70.14,70.17,70.1,70.15,24100.0,47.9421,47.9626,47.9148,47.9489,24100.0
2014-05-02 12:00:00,70.15,70.19,70.1,70.14,24700.0,47.9489,47.9763,47.9148,47.9421,24700.0
2014-05-02 12:05:00,70.15,70.23,70.08,70.2,30500.0,47.9489,48.0036,47.9011,47.9831,30500.0
2014-05-02 12:10:00,70.21,70.32,70.21,70.32,25900.0,47.99,48.0651,47.99,48.0651,25900.0
2014-05-02 12:15:00,70.34,70.41,70.33,70.38,21700.0,48.0788,48.1267,48.072,48.1062,21700.0
2014-05-02 12:20:00,70.36,70.42,70.35,70.41,16500.0,48.0925,48.1335,48.0856,48.1267,16500.0
2014-05-02 12:25:00,70.41,70.42,70.36,70.38,14300.0,48.1267,48.1335,48.0925,48.1062,14300.0
2014-05-02 12:30:00,70.37,70.39,70.35,70.37,12400.0,48.0993,48.113,48.0856,48.0993,12400.0
2014-05-02 12:35:00,70.38,70.39,70.26,70.34,58600.0,48.1062,48.113,48.0241,48.0788,58600.0
2014-05-02 12:40:00,70.35,70.4,70.35,70.37,24800.0,48.0856,48.1198,48.0856,48.0993,24800.0
2014-05-02 12:45:00,70.36,70.4,70.35,70.36,9000.0,48.0925,48.1198,48.0856,48.0925,9000.0
2014-05-02 12:50:00,70.36,70.36,70.28,70.32,17600.0,48.0925,48.0925,48.0378,48.0651,17600.0
2014-05-02 12:55:00,70.33,70.4,70.31,70.37,15200.0,48.072,48.1198,48.0583,48.0993,15200.0
2014-05-02 13:00:00,70.37,70.4,70.31,70.4,31800.0,48.0993,48.1198,48.0583,48.1198,31800.0
2014-05-02 13:05:00,70.4,70.4,70.34,70.35,33700.0,48.1198,48.1198,48.0788,48.0856,33700.0
2014-05-02 13:10:00,70.36,70.38,70.33,70.33,19500.0,48.0925,48.1062,48.072,48.072,19500.0
2014-05-02 13:15:00,70.32,70.37,70.25,70.37,27300.0,48.0651,48.0993,48.0173,48.0993,27300.0
2014-05-02 13:20:00,70.36,70.38,70.27,70.34,31100.0,48.0925,48.1062,48.031,48.0788,31100.0
2014-05-02 13:25:00,70.33,70.34,70.25,70.27,14000.0,48.072,48.0788,48.0173,48.031,14000.0
2014-05-02 13:30:00,70.28,70.39,70.18,70.39,26300.0,48.0378,48.113,47.9695,48.113,26300.0
2014-05-02 13:35:00,70.39,70.42,70.34,70.4,25300.0,48.113,48.1335,48.0788,48.1198,25300.0
2014-05-02 13:40:00,70.4,70.4,70.36,70.37,22500.0,48.1198,48.1198,48.0925,48.0993,22500.0
2014-05-02 13:45:00,70.39,70.4,70.36,70.4,15300.0,48.113,48.1198,48.0925,48.1198,15300.0
2014-05-02 13:50:00,70.39,70.42,70.3,70.4,27300.0,48.113,48.1335,48.0515,48.1198,27300.0
2014-05-02 13:55:00,70.4,70.4,70.35,70.36,23200.0,48.1198,48.1198,48.0856,48.0925,23200.0
2014-05-02 14:00:00,70.36,70.36,70.2,70.24,63100.0,48.0925,48.0925,47.9831,48.0105,63100.0
2014-05-02 14:05:00,70.25,70.3,70.19,70.19,23800.0,48.0173,48.0515,47.9763,47.9763,23800.0
2014-05-02 14:10:00,70.21,70.33,70.21,70.29,19800.0,47.99,48.072,47.99,48.0446,19800.0
2014-05-02 14:15:00,70.29,70.39,70.29,70.34,40500.0,48.0446,48.113,48.0446,48.0788,40500.0
2014-05-02 14:20:00,70.34,70.34,70.26,70.3,28100.0,48.0788,48.0788,48.0241,48.0515,28100.0
2014-05-02 14:25:00,70.3,70.33,70.25,70.29,20000.0,48.0515,48.072,48.0173,48.0446,20000.0
2014-05-02 14:30:00,70.3,70.34,70.28,70.31,22100.0,48.0515,48.0788,48.0378,48.0583,22100.0
2014-05-02 14:35:00,70.32,70.34,70.28,70.3,16500.0,48.0651,48.0788,48.0378,48.0515,16500.0
2014-05-02 14:40:00,70.31,70.38,70.3,70.33,39500.0,48.0583,48.1062,48.0515,48.072,39500.0
2014-05-02 14:45:00,70.31,70.36,70.27,70.34,24000.0,48.0583,48.0925,48.031,48.0788,24000.0
2014-05-02 14:50:00,70.34,70.36,70.29,70.32,48800.0,48.0788,48.0925,48.0446,48.0651,48800.0
2014-05-02 14:55:00,70.3,70.32,70.23,70.27,176500.0,48.0515,48.0651,48.0036,48.031,176500.0
2014-05-02 15:00:00,70.26,70.39,70.23,70.36,70900.0,48.0241,48.113,48.0036,48.0925,70900.0
2014-05-02 15:05:00,70.37,70.5,70.35,70.46,185400.0,48.0993,48.1882,48.0856,48.1608,185400.0
2014-05-02 15:10:00,70.45,70.46,70.36,70.38,71700.0,48.154,48.1608,48.0925,48.1062,71700.0
2014-05-02 15:15:00,70.35,70.39,70.33,70.34,13000.0,48.0856,48.113,48.072,48.0788,13000.0
2014-05-02 15:20:00,70.34,70.35,70.3,70.33,27300.0,48.0788,48.0856,48.0515,48.072,27300.0
2014-05-02 15:25:00,70.34,70.35,70.29,70.29,30300.0,48.0788,48.0856,48.0446,48.0446,30300.0
2014-05-02 15:30:00,70.28,70.35,70.28,70.31,27200.0,48.0378,48.0856,48.0378,48.0583,27200.0
2014-05-02 15:35:00,70.31,70.35,70.25,70.25,65900.0,48.0583,48.0856,48.0173,48.0173,65900.0
2014-05-02 15:40:00,70.26,70.35,70.26,70.28,74700.0,48.0241,48.0856,48.0241,48.0378,74700.0
2014-05-02 15:45:00,70.27,70.31,70.26,70.27,99100.0,48.031,48.0583,48.0241,48.031,99100.0
2014-05-02 15:50:00,70.27,70.32,70.27,70.29,81500.0,48.031,48.0651,48.031,48.0446,81500.0
2014-05-02 15:55:00,70.29,70.31,70.27,70.28,196800.0,48.0446,48.0583,48.031,48.0378,196800.0
2014-05-05 09:30:00,69.84,70.0,69.65,69.65,33200.0,47.7371,47.8464,47.6072,47.6072,33200.0
2014-05-05 09:35:00,69.6,69.81,69.6,69.75,17100.0,47.573,47.7165,47.573,47.6755,17100.0
2014-05-05 09:40:00,69.75,69.87,69.66,69.87,17200.0,47.6755,47.7576,47.614,47.7576,17200.0
2014-05-05 09:45:00,69.84,69.95,69.81,69.82,11500.0,47.7371,47.8122,47.7165,47.7234,11500.0
2014-05-05 09:50:00,69.8,70.01,69.8,69.92,12000.0,47.7097,47.8533,47.7097,47.7917,12000.0
2014-05-05 09:55:00,69.91,69.95,69.88,69.88,7600.0,47.7849,47.8122,47.7644,47.7644,7600.0
2014-05-05 10:00:00,69.91,70.01,69.9,69.96,11800.0,47.7849,47.8533,47.7781,47.8191,11800.0
2014-05-05 10:05:00,69.95,69.95,69.86,69.87,16000.0,47.8122,47.8122,47.7507,47.7576,16000.0
2014-05-05 10:10:00,69.86,69.95,69.85,69.95,9900.0,47.7507,47.8122,47.7439,47.8122,9900.0
2014-05-05 10:15:00,69.94,70.0,69.94,69.95,26500.0,47.8054,47.8464,47.8054,47.8122,26500.0
2014-05-05 10:20:00,69.96,70.19,69.95,70.15,46700.0,47.8191,47.9763,47.8122,47.9489,46700.0
2014-05-05 10:25:00,70.15,70.2,70.08,70.1,32200.0,47.9489,47.9831,47.9011,47.9148,32200.0
2014-05-05 10:30:00,70.11,70.23,70.05,70.22,35700.0,47.9216,48.0036,47.8806,47.9968,35700.0
2014-05-05 10:35:00,70.21,70.39,70.17,70.35,16800.0,47.99,48.113,47.9626,48.0856,16800.0
2014-05-05 10:40:00,70.34,70.47,70.31,70.47,20000.0,48.0788,48.1677,48.0583,48.1677,20000.0
2014-05-05 10:45:00,70.47,70.49,70.45,70.47,19600.0,48.1677,48.1813,48.154,48.1677,19600.0
2014-05-05 10:50:00,70.47,70.56,70.44,70.48,37100.0,48.1677,48.2292,48.1472,48.1745,37100.0
2014-05-05 10:55:00,70.47,70.51,70.43,70.51,33900.0,48.1677,48.195,48.1403,48.195,33900.0
2014-05-05 11:00:00,70.5,70.53,70.49,70.51,17000.0,48.1882,48.2087,48.1813,48.195,17000.0
2014-05-05 11:05:00,70.51,70.51,70.38,70.43,16700.0,48.195,48.195,48.1062,48.1403,16700.0
2014-05-05 11:10:00,70.44,70.46,70.42,70.46,9500.0,48.1472,48.1608,48.1335,48.1608,9500.0
2014-05-05 11:15:00,70.48,70.5,70.43,70.48,20500.0,48.1745,48.1882,48.1403,48.1745,20500.0
2014-05-05 11:20:00,70.48,70.53,70.48,70.5,12200.0,48.1745,48.2087,48.1745,48.1882,12200.0
2014-05-05 11:25:00,70.49,70.52,70.44,70.52,18500.0,48.1813,48.2018,48.1472,48.2018,18500.0
2014-05-05 11:30:00,70.51,70.58,70.5,70.57,27400.0,48.195,48.2429,48.1882,48.236,27400.0
2014-05-05 11:35:00,70.57,70.6,70.55,70.58,21600.0,48.236,48.2565,48.2224,48.2429,21600.0
2014-05-05 11:40:00,70.59,70.68,70.58,70.58,24300.0,48.2497,48.3112,48.2429,48.2429,24300.0
2014-05-05 11:45:00,70.58,70.59,70.55,70.58,21900.0,48.2429,48.2497,48.2224,48.2429,21900.0
2014-05-05 11:50:00,70.59,70.61,70.53,70.53,14000.0,48.2497,48.2634,48.2087,48.2087,14000.0
2014-05-05 11:55:00,70.53,70.57,70.51,70.54,18900.0,48.2087,48.236,48.195,48.2155,18900.0
2014-05-05 12:00:00,70.53,70.6,70.53,70.54,8300.0,48.2087,48.2565,48.2087,48.2155,8300.0
2014-05-05 12:05:00,70.54,70.54,70.44,70.47,6700.0,48.2155,48.2155,48.1472,48.1677,6700.0
2014-05-05 12:10:00,70.46,70.54,70.43,70.5,16500.0,48.1608,48.2155,48.1403,48.1882,16500.0
2014-05-05 12:15:00,70.5,70.53,70.5,70.51,9600.0,48.1882,48.2087,48.1882,48.195,9600.0
2014-05-05 12:20:00,70.51,70.55,70.49,70.54,8500.0,48.195,48.2224,48.1813,48.2155,8500.0
2014-05-05 12:25:00,70.53,70.54,70.51,70.51,13900.0,48.2087,48.2155,48.195,48.195,13900.0
2014-05-05 12:30:00,70.5,70.55,70.48,70.51,17800.0,48.1882,48.2224,48.1745,48.195,17800.0
2014-05-05 12:35:00,70.5,70.51,70.47,70.48,11200.0,48.1882,48.195,48.1677,48.1745,11200.0
2014-05-05 12:40:00,70.48,70.48,70.43,70.48,9300.0,48.1745,48.1745,48.1403,48.1745,9300.0
2014-05-05 12:45:00,70.47,70.5,70.43,70.44,6800.0,48.1677,48.1882,48.1403,48.1472,6800.0
2014-05-05 12:50:00,70.44,70.49,70.43,70.44,8700.0,48.1472,48.1813,48.1403,48.1472,8700.0
2014-05-05 12:55:00,70.45,70.47,70.4,70.41,7700.0,48.154,48.1677,48.1198,48.1267,7700.0
2014-05-05 13:00:00,70.41,70.43,70.37,70.38,10000.0,48.1267,48.1403,48.0993,48.1062,10000.0
2014-05-05 13:05:00,70.39,70.43,70.38,70.39,7200.0,48.113,48.1403,48.1062,48.113,7200.0
2014-05-05 13:10:00,70.41,70.41,70.32,70.32,6900.0,48.1267,48.1267,48.0651,48.0651,6900.0
2014-05-05 13:15:00,70.32,70.35,70.3,70.33,7000.0,48.0651,48.0856,48.0515,48.072,7000.0
2014-05-05 13:20:00,70.33,70.39,70.31,70.36,9300.0,48.072,48.113,48.0583,48.0925,9300.0
2014-05-05 13:25:00,70.36,70.38,70.34,70.34,8400.0,48.0925,48.1062,48.0788,48.0788,8400.0
2014-05-05 13:30:00,70.33,70.35,70.31,70.34,7300.0,48.072,48.0856,48.0583,48.0788,7300.0
2014-05-05 13:35:00,70.34,70.39,70.34,70.38,13100.0,48.0788,48.113,48.0788,48.1062,13100.0
2014-05-05 13:40:00,70.38,70.44,70.36,70.44,10800.0,48.1062,48.1472,48.0925,48.1472,10800.0
2014-05-05 13:45:00,70.45,70.45,70.42,70.43,9200.0,48.154,48.154,48.1335,48.1403,9200.0
2014-05-05 13:50:00,70.44,70.49,70.43,70.47,15400.0,48.1472,48.1813,48.1403,48.1677,15400.0
2014-05-05 13:55:00,70.46,70.46,70.4,70.43,8800.0,48.1608,48.1608,48.1198,48.1403,8800.0
2014-05-05 14:00:00,70.42,70.49,70.42,70.48,12800.0,48.1335,48.1813,48.1335,48.1745,12800.0
2014-05-05 14:05:00,70.48,70.5,70.48,70.48,21200.0,48.1745,48.1882,48.1745,48.1745,21200.0
2014-05-05 14:10:00,70.48,70.49,70.41,70.43,10600.0,48.1745,48.1813,48.1267,48.1403,10600.0
2014-05-05 14:15:00,70.43,70.5,70.43,70.49,9000.0,48.1403,48.1882,48.1403,48.1813,9000.0
2014-05-05 14:20:00,70.49,70.5,70.42,70.48,15000.0,48.1813,48.1882,48.1335,48.1745,15000.0
2014-05-05 14:25:00,70.47,70.54,70.47,70.53,9400.0,48.1677,48.2155,48.1677,48.2087,9400.0
2014-05-05 14:30:00,70.53,70.55,70.5,70.5,16500.0,48.2087,48.2224,48.1882,48.1882,16500.0
2014-05-05 14:35:00,70.51,70.51,70.43,70.44,8000.0,48.195,48.195,48.1403,48.1472,8000.0
2014-05-05 14:40:00,70.44,70.5,70.44,70.47,11800.0,48.1472,48.1882,48.1472,48.1677,11800.0
2014-05-05 14:45:00,70.48,70.5,70.45,70.49,16900.0,48.1745,48.1882,48.154,48.1813,16900.0
2014-05-05 14:50:00,70.49,70.5,70.4,70.43,9800.0,48.1813,48.1882,48.1198,48.1403,9800.0
2014-05-05 14:55:00,70.43,70.44,70.4,70.44,16100.0,48.1403,48.1472,48.1198,48.1472,16100.0
2014-05-05 15:00:00,70.43,70.44,70.39,70.39,12300.0,48.1403,48.1472,48.113,48.113,12300.0
2014-05-05 15:05:00,70.39,70.41,70.38,70.39,16800.0,48.113,48.1267,48.1062,48.113,16800.0
2014-05-05 15:10:00,70.39,70.42,70.37,70.38,26500.0,48.113,48.1335,48.0993,48.1062,26500.0
2014-05-05 15:15:00,70.37,70.39,70.33,70.33,31200.0,48.0993,48.113,48.072,48.072,31200.0
2014-05-05 15:20:00,70.34,70.38,70.33,70.36,16800.0,48.0788,48.1062,48.072,48.0925,16800.0
2014-05-05 15:25:00,70.36,70.39,70.33,70.39,26200.0,48.0925,48.113,48.072,48.113,26200.0
2014-05-05 15:30:00,70.38,70.39,70.35,70.35,20200.0,48.1062,48.113,48.0856,48.0856,20200.0
2014-05-05 15:35:00,70.34,70.38,70.33,70.36,30300.0,48.0788,48.1062,48.072,48.0925,30300.0
2014-05-05 15:40:00,70.35,70.38,70.3,70.32,53400.0,48.0856,48.1062,48.0515,48.0651,53400.0
2014-05-05 15:45:00,70.31,70.37,70.31,70.35,53700.0,48.0583,48.0993,48.0583,48.0856,53700.0
2014-05-05 15:50:00,70.35,70.43,70.35,70.4,63900.0,48.0856,48.1403,48.0856,48.1198,63900.0
2014-05-05 15:55:00,70.4,70.41,70.34,70.36,146400.0,48.1198,48.1267,48.0788,48.0925,146400.0
2014-05-06 09:30:00,70.34,70.84,70.34,70.66,55000.0,48.0788,48.4206,48.0788,48.2975,55000.0
2014-05-06 09:35:00,70.62,70.78,70.38,70.52,29000.0,48.2702,48.3796,48.1062,48.2018,29000.0
2014-05-06 09:40:00,70.54,70.65,70.49,70.52,29400.0,48.2155,48.2907,48.1813,48.2018,29400.0
2014-05-06 09:45:00,70.51,70.62,70.44,70.49,15500.0,48.195,48.2702,48.1472,48.1813,15500.0
2014-05-06 09:50:00,70.46,70.55,70.31,70.4,22700.0,48.1608,48.2224,48.0583,48.1198,22700.0
2014-05-06 09:55:00,70.4,70.4,70.29,70.32,14000.0,48.1198,48.1198,48.0446,48.0651,14000.0
2014-05-06 10:00:00,70.33,70.45,70.3,70.39,22300.0,48.072,48.154,48.0515,48.113,22300.0
2014-05-06 10:05:00,70.38,70.43,70.27,70.29,10700.0,48.1062,48.1403,48.031,48.0446,10700.0
2014-05-06 10:10:00,70.3,70.43,70.29,70.31,12100.0,48.0515,48.1403,48.0446,48.0583,12100.0
2014-05-06 10:15:00,70.33,70.49,70.33,70.33,8700.0,48.072,48.1813,48.072,48.072,8700.0
2014-05-06 10:20:00,70.34,70.5,70.34,70.46,5600.0,48.0788,48.1882,48.0788,48.1608,5600.0
2014-05-06 10:25:00,70.45,70.5,70.42,70.48,18800.0,48.154,48.1882,48.1335,48.1745,18800.0
2014-05-06 10:30:00,70.48,70.54,70.44,70.48,21900.0,48.1745,48.2155,48.1472,48.1745,21900.0
2014-05-06 10:35:00,70.45,70.52,70.43,70.52,23000.0,48.154,48.2018,48.1403,48.2018,23000.0
2014-05-06 10:40:00,70.5,70.54,70.48,70.52,13900.0,48.1882,48.2155,48.1745,48.2018,13900.0
2014-05-06 10:45:00,70.5,70.55,70.48,70.55,16500.0,48.1882,48.2224,48.1745,48.2224,16500.0
2014-05-06 10:50:00,70.55,70.6,70.45,70.45,20300.0,48.2224,48.2565,48.154,48.154,20300.0
2014-05-06 10:55:00,70.45,70.47,70.4,70.44,17300.0,48.154,48.1677,48.1198,48.1472,17300.0
2014-05-06 11:00:00,70.43,70.55,70.4,70.55,35000.0,48.1403,48.2224,48.1198,48.2224,35000.0
2014-05-06 11:05:00,70.55,70.56,70.53,70.55,27100.0,48.2224,48.2292,48.2087,48.2224,27100.0
2014-05-06 11:10:00,70.54,70.72,70.54,70.65,61800.0,48.2155,48.3386,48.2155,48.2907,61800.0
2014-05-06 11:15:00,70.65,70.66,70.6,70.62,28100.0,48.2907,48.2975,48.2565,48.2702,28100.0
2014-05-06 11:20:00,70.62,70.65,70.61,70.61,17600.0,48.2702,48.2907,48.2634,48.2634,17600.0
2014-05-06 11:25:00,70.63,70.63,70.53,70.53,17800.0,48.277,48.277,48.2087,48.2087,17800.0
2014-05-06 11:30:00,70.54,70.63,70.54,70.57,29000.0,48.2155,48.277,48.2155,48.236,29000.0
2014-05-06 11:35:00,70.58,70.59,70.54,70.58,14100.0,48.2429,48.2497,48.2155,48.2429,14100.0
2014-05-06 11:40:00,70.59,70.62,70.54,70.54,17400.0,48.2497,48.2702,48.2155,48.2155,17400.0
2014-05-06 11:45:00,70.54,70.55,70.49,70.52,19000.0,48.2155,48.2224,48.1813,48.2018,19000.0
2014-05-06 11:50:00,70.51,70.61,70.5,70.61,26000.0,48.195,48.2634,48.1882,48.2634,26000.0
2014-05-06 11:55:00,70.59,70.67,70.59,70.61,22700.0,48.2497,48.3044,48.2497,48.2634,22700.0
2014-05-06 12:00:00,70.61,70.77,70.59,70.73,17700.0,48.2634,48.3727,48.2497,48.3454,17700.0
2014-05-06 12:05:00,70.74,70.81,70.73,70.81,22500.0,48.3522,48.4001,48.3454,48.4001,22500.0
2014-05-06 12:10:00,70.82,70.84,70.78,70.79,40400.0,48.4069,48.4206,48.3796,48.3864,40400.0
2014-05-06 12:15:00,70.79,70.79,70.67,70.67,18100.0,48.3864,48.3864,48.3044,48.3044,18100.0
2014-05-06 12:20:00,70.67,70.69,70.61,70.64,17000.0,48.3044,48.318,48.2634,48.2839,17000.0
2014-05-06 12:25:00,70.64,70.7,70.63,70.67,12300.0,48.2839,48.3249,48.277,48.3044,12300.0
2014-05-06 12:30:00,70.67,70.76,70.66,70.71,26000.0,48.3044,48.3659,48.2975,48.3317,26000.0
2014-05-06 12:35:00,70.71,70.81,70.71,70.79,22100.0,48.3317,48.4001,48.3317,48.3864,22100.0
2014-05-06 12:40:00,70.78,70.8,70.75,70.79,67600.0,48.3796,48.3932,48.3591,48.3864,67600.0
2014-05-06 12:45:00,70.78,70.79,70.73,70.76,12800.0,48.3796,48.3864,48.3454,48.3659,12800.0
2014-05-06 12:50:00,70.77,70.8,70.72,70.78,18000.0,48.3727,48.3932,48.3386,48.3796,18000.0
2014-05-06 12:55:00,70.77,70.78,70.73,70.75,9500.0,48.3727,48.3796,48.3454,48.3591,9500.0
2014-05-06 13:00:00,70.75,70.76,70.72,70.76,10000.0,48.3591,48.3659,48.3386,48.3659,10000.0
2014-05-06 13:05:00,70.75,70.76,70.6,70.6,14500.0,48.3591,48.3659,48.2565,48.2565,14500.0
2014-05-06 13:10:00,70.61,70.62,70.47,70.47,18200.0,48.2634,48.2702,48.1677,48.1677,18200.0
2014-05-06 13:15:00,70.45,70.5,70.44,70.47,29100.0,48.154,48.1882,48.1472,48.1677,29100.0
2014-05-06 13:20:00,70.47,70.48,70.31,70.36,17800.0,48.1677,48.1745,48.0583,48.0925,17800.0
2014-05-06 13:25:00,70.37,70.37,70.25,70.27,20800.0,48.0993,48.0993,48.0173,48.031,20800.0
2014-05-06 13:30:00,70.28,70.38,70.28,70.38,18000.0,48.0378,48.1062,48.0378,48.1062,18000.0
2014-05-06 13:35:00,70.38,70.38,70.26,70.26,16600.0,48.1062,48.1062,48.0241,48.0241,16600.0
2014-05-06 13:40:00,70.25,70.3,70.16,70.17,15000.0,48.0173,48.0515,47.9558,47.9626,15000.0
2014-05-06 13:45:00,70.17,70.23,70.16,70.19,21000.0,47.9626,48.0036,47.9558,47.9763,21000.0
2014-05-06 13:50:00,70.19,70.3,70.19,70.3,24900.0,47.9763,48.0515,47.9763,48.0515,24900.0
2014-05-06 13:55:00,70.3,70.33,70.29,70.3,39000.0,48.0515,48.072,48.0446,48.0515,39000.0
2014-05-06 14:00:00,70.3,70.32,70.22,70.3,20500.0,48.0515,48.0651,47.9968,48.0515,20500.0
2014-05-06 14:05:00,70.29,70.29,70.19,70.28,20700.0,48.0446,48.0446,47.9763,48.0378,20700.0
2014-05-06 14:10:00,70.27,70.27,70.11,70.11,73800.0,48.031,48.031,47.9216,47.9216,73800.0
2014-05-06 14:15:00,70.12,70.16,69.98,70.05,88500.0,47.9284,47.9558,47.8327,47.8806,88500.0
2014-05-06 14:20:00,70.06,70.09,69.99,70.01,61900.0,47.8874,47.9079,47.8396,47.8533,61900.0
2014-05-06 14:25:00,70.01,70.05,69.97,70.01,37400.0,47.8533,47.8806,47.8259,47.8533,37400.0
2014-05-06 14:30:00,70.02,70.05,69.96,70.03,42600.0,47.8601,47.8806,47.8191,47.8669,42600.0
2014-05-06 14:35:00,70.03,70.16,70.02,70.11,30500.0,47.8669,47.9558,47.8601,47.9216,30500.0
2014-05-06 14:40:00,70.11,70.22,70.11,70.16,22600.0,47.9216,47.9968,47.9216,47.9558,22600.0
2014-05-06 14:45:00,70.17,70.2,70.13,70.15,31800.0,47.9626,47.9831,47.9353,47.9489,31800.0
2014-05-06 14:50:00,70.16,70.17,70.14,70.15,18000.0,47.9558,47.9626,47.9421,47.9489,18000.0
2014-05-06 14:55:00,70.15,70.2,70.14,70.14,21000.0,47.9489,47.9831,47.9421,47.9421,21000.0
2014-05-06 15:00:00,70.13,70.13,70.01,70.07,24900.0,47.9353,47.9353,47.8533,47.8943,24900.0
2014-05-06 15:05:00,70.08,70.11,70.05,70.11,27200.0,47.9011,47.9216,47.8806,47.9216,27200.0
2014-05-06 15:10:00,70.1,70.2,70.1,70.15,25100.0,47.9148,47.9831,47.9148,47.9489,25100.0
2014-05-06 15:15:00,70.16,70.21,70.14,70.2,26100.0,47.9558,47.99,47.9421,47.9831,26100.0
2014-05-06 15:20:00,70.19,70.2,70.16,70.17,27600.0,47.9763,47.9831,47.9558,47.9626,27600.0
2014-05-06 15:25:00,70.17,70.2,70.16,70.17,27700.0,47.9626,47.9831,47.9558,47.9626,27700.0
2014-05-06 15:30:00,70.17,70.18,70.1,70.13,36900.0,47.9626,47.9695,47.9148,47.9353,36900.0
2014-05-06 15:35:00,70.13,70.19,70.12,70.19,59200.0,47.9353,47.9763,47.9284,47.9763,59200.0
2014-05-06 15:40:00,70.19,70.19,70.11,70.13,44800.0,47.9763,47.9763,47.9216,47.9353,44800.0
2014-05-06 15:45:00,70.12,70.21,70.07,70.2,149600.0,47.9284,47.99,47.8943,47.9831,149600.0
2014-05-06 15:50:00,70.19,70.2,70.12,70.12,58900.0,47.9763,47.9831,47.9284,47.9284,58900.0
2014-05-06 15:55:00,70.12,70.19,70.12,70.18,152000.0,47.9284,47.9763,47.9284,47.9695,152000.0
2014-05-07 09:30:00,70.89,71.78,70.89,71.5,359700.0,48.4548,49.0631,48.4548,48.8717,359700.0
2014-05-07 09:35:00,71.5,71.58,70.71,70.76,166700.0,48.8717,48.9264,48.3317,48.3659,166700.0
2014-05-07 09:40:00,70.76,70.89,70.26,70.53,164700.0,48.3659,48.4548,48.0241,48.2087,164700.0
2014-05-07 09:45:00,70.59,70.7,70.29,70.4,70900.0,48.2497,48.3249,48.0446,48.1198,70900.0
2014-05-07 09:50:00,70.4,70.63,70.3,70.44,131100.0,48.1198,48.277,48.0515,48.1472,131100.0
2014-05-07 09:55:00,70.43,70.43,70.12,70.21,81400.0,48.1403,48.1403,47.9284,47.99,81400.0
2014-05-07 10:00:00,70.21,70.23,69.92,69.92,67600.0,47.99,48.0036,47.7917,47.7917,67600.0
2014-05-07 10:05:00,69.93,69.98,69.7,69.76,52100.0,47.7986,47.8327,47.6414,47.6824,52100.0
2014-05-07 10:10:00,69.75,69.76,69.35,69.44,92600.0,47.6755,47.6824,47.4021,47.4636,92600.0
2014-05-07 10:15:00,69.44,69.73,69.2,69.68,99100.0,47.4636,47.6619,47.2996,47.6277,99100.0
2014-05-07 10:20:00,69.66,69.77,69.56,69.67,63300.0,47.614,47.6892,47.5457,47.6209,63300.0
2014-05-07 10:25:00,69.68,69.95,69.68,69.9,81300.0,47.6277,47.8122,47.6277,47.7781,81300.0
2014-05-07 10:30:00,69.89,70.07,69.87,69.9,98800.0,47.7712,47.8943,47.7576,47.7781,98800.0
2014-05-07 10:35:00,69.89,70.11,69.75,70.11,59000.0,47.7712,47.9216,47.6755,47.9216,59000.0
2014-05-07 10:40:00,70.13,70.3,70.12,70.27,64700.0,47.9353,48.0515,47.9284,48.031,64700.0
2014-05-07 10:45:00,70.28,70.34,70.12,70.31,74600.0,48.0378,48.0788,47.9284,48.0583,74600.0
2014-05-07 10:50:00,70.31,70.54,70.31,70.43,82600.0,48.0583,48.2155,48.0583,48.1403,82600.0
2014-05-07 10:55:00,70.43,70.44,70.08,70.08,19800.0,48.1403,48.1472,47.9011,47.9011,19800.0
2014-05-07 11:00:00,70.06,70.27,69.96,70.27,89100.0,47.8874,48.031,47.8191,48.031,89100.0
2014-05-07 11:05:00,70.28,70.5,70.23,70.5,57700.0,48.0378,48.1882,48.0036,48.1882,57700.0
2014-05-07 11:10:00,70.5,70.53,70.38,70.52,58500.0,48.1882,48.2087,48.1062,48.2018,58500.0
2014-05-07 11:15:00,70.51,70.66,70.5,70.64,86100.0,48.195,48.2975,48.1882,48.2839,86100.0
2014-05-07 11:20:00,70.64,71.52,70.63,71.42,329000.0,48.2839,48.8854,48.277,48.817,329000.0
2014-05-07 11:25:00,71.44,71.73,71.3,71.45,205600.0,48.8307,49.0289,48.735,48.8375,205600.0
2014-05-07 11:30:00,71.47,72.0,71.46,71.94,154700.0,48.8512,49.2135,48.8444,49.1724,154700.0
2014-05-07 11:35:00,71.91,72.06,71.72,71.76,202200.0,49.1519,49.2545,49.0221,49.0494,202200.0
2014-05-07 11:40:00,71.74,71.88,71.64,71.81,205200.0,49.0357,49.1314,48.9674,49.0836,205200.0
2014-05-07 11:45:00,71.8,71.9,71.62,71.62,115100.0,49.0768,49.1451,48.9537,48.9537,115100.0
2014-05-07 11:50:00,71.65,71.88,71.52,71.78,101800.0,48.9742,49.1314,48.8854,49.0631,101800.0
2014-05-07 11:55:00,71.78,72.19,71.77,71.96,123500.0,49.0631,49.3433,49.0562,49.1861,123500.0
2014-05-07 12:00:00,71.95,72.25,71.92,72.0,92500.0,49.1793,49.3843,49.1588,49.2135,92500.0
2014-05-07 12:05:00,71.97,72.08,71.85,71.88,37400.0,49.193,49.2681,49.1109,49.1314,37400.0
2014-05-07 12:10:00,71.91,71.91,71.72,71.73,43300.0,49.1519,49.1519,49.0221,49.0289,43300.0
2014-05-07 12:15:00,71.72,71.97,71.72,71.93,30100.0,49.0221,49.193,49.0221,49.1656,30100.0
2014-05-07 12:20:00,71.94,72.0,71.93,71.95,25600.0,49.1724,49.2135,49.1656,49.1793,25600.0
2014-05-07 12:25:00,71.93,72.0,71.93,71.96,48300.0,49.1656,49.2135,49.1656,49.1861,48300.0
2014-05-07 12:30:00,71.96,72.0,71.95,71.95,36500.0,49.1861,49.2135,49.1793,49.1793,36500.0
2014-05-07 12:35:00,71.95,72.0,71.92,72.0,35400.0,49.1793,49.2135,49.1588,49.2135,35400.0
2014-05-07 12:40:00,71.99,72.0,71.94,72.0,33200.0,49.2066,49.2135,49.1724,49.2135,33200.0
2014-05-07 12:45:00,72.0,72.0,71.89,71.98,39600.0,49.2135,49.2135,49.1383,49.1998,39600.0
2014-05-07 12:50:00,71.98,71.99,71.91,71.92,20000.0,49.1998,49.2066,49.1519,49.1588,20000.0
2014-05-07 12:55:00,71.93,72.1,71.87,72.05,58000.0,49.1656,49.2818,49.1246,49.2476,58000.0
2014-05-07 13:00:00,72.04,72.26,72.04,72.24,50500.0,49.2408,49.3912,49.2408,49.3775,50500.0
2014-05-07 13:05:00,72.24,72.28,72.2,72.24,89200.0,49.3775,49.4048,49.3502,49.3775,89200.0
2014-05-07 13:10:00,72.23,72.63,72.23,72.62,125300.0,49.3707,49.6441,49.3707,49.6372,125300.0
2014-05-07 13:15:00,72.63,72.93,72.57,72.85,106500.0,49.6441,49.8491,49.6031,49.7945,106500.0
2014-05-07 13:20:00,72.84,72.97,72.84,72.97,100900.0,49.7876,49.8765,49.7876,49.8765,100900.0
2014-05-07 13:25:00,72.97,73.1,72.77,73.03,143900.0,49.8765,49.9653,49.7398,49.9175,143900.0
2014-05-07 13:30:00,72.98,73.07,72.86,73.06,58600.0,49.8833,49.9448,49.8013,49.938,58600.0
2014-05-07 13:35:00,73.05,73.14,72.93,72.93,97700.0,49.9312,49.9927,49.8491,49.8491,97700.0
2014-05-07 13:40:00,72.91,73.06,72.74,72.92,87500.0,49.8355,49.938,49.7193,49.8423,87500.0
2014-05-07 13:45:00,72.92,73.03,72.85,72.87,46900.0,49.8423,49.9175,49.7945,49.8081,46900.0
2014-05-07 13:50:00,72.87,73.0,72.86,73.0,54200.0,49.8081,49.897,49.8013,49.897,54200.0
2014-05-07 13:55:00,73.0,73.27,72.99,73.25,160500.0,49.897,50.0815,49.8901,50.0679,160500.0
2014-05-07 14:00:00,73.26,73.5,73.25,73.45,202400.0,50.0747,50.2387,50.0679,50.2046,202400.0
2014-05-07 14:05:00,73.44,73.45,73.37,73.45,100700.0,50.1977,50.2046,50.1499,50.2046,100700.0
2014-05-07 14:10:00,73.45,73.58,73.41,73.55,117200.0,50.2046,50.2934,50.1772,50.2729,117200.0
2014-05-07 14:15:00,73.56,73.78,73.52,73.77,110300.0,50.2797,50.4301,50.2524,50.4233,110300.0
2014-05-07 14:20:00,73.76,73.79,73.46,73.57,87200.0,50.4165,50.437,50.2114,50.2866,87200.0
2014-05-07 14:25:00,73.54,73.56,73.46,73.5,51500.0,50.2661,50.2797,50.2114,50.2387,51500.0
2014-05-07 14:30:00,73.49,73.74,73.49,73.55,49000.0,50.2319,50.4028,50.2319,50.2729,49000.0
2014-05-07 14:35:00,73.54,73.61,73.31,73.35,77700.0,50.2661,50.3139,50.1089,50.1362,77700.0
2014-05-07 14:40:00,73.35,73.43,73.11,73.2,62600.0,50.1362,50.1909,49.9722,50.0337,62600.0
2014-05-07 14:45:00,73.19,73.19,72.94,72.97,93500.0,50.0268,50.0268,49.856,49.8765,93500.0
2014-05-07 14:50:00,72.97,73.29,72.97,73.11,52600.0,49.8765,50.0952,49.8765,49.9722,52600.0
2014-05-07 14:55:00,73.12,73.31,73.12,73.3,36900.0,49.979,50.1089,49.979,50.102,36900.0
2014-05-07 15:00:00,73.3,73.42,73.1,73.14,56300.0,50.102,50.1841,49.9653,49.9927,56300.0
2014-05-07 15:05:00,73.15,73.36,73.14,73.28,48800.0,49.9995,50.143,49.9927,50.0884,48800.0
2014-05-07 15:10:00,73.29,73.47,73.25,73.46,81200.0,50.0952,50.2182,50.0679,50.2114,81200.0
2014-05-07 15:15:00,73.47,73.47,73.26,73.27,81000.0,50.2182,50.2182,50.0747,50.0815,81000.0
2014-05-07 15:20:00,73.26,73.31,73.21,73.22,169300.0,50.0747,50.1089,50.0405,50.0474,169300.0
2014-05-07 15:25:00,73.22,73.27,73.15,73.16,92400.0,50.0474,50.0815,49.9995,50.0063,92400.0
2014-05-07 15:30:00,73.16,73.23,73.16,73.17,139300.0,50.0063,50.0542,50.0063,50.0132,139300.0
2014-05-07 15:35:00,73.17,73.21,73.11,73.16,184000.0,50.0132,50.0405,49.9722,50.0063,184000.0
2014-05-07 15:40:00,73.17,73.19,73.13,73.16,171700.0,50.0132,50.0268,49.9858,50.0063,171700.0
2014-05-07 15:45:00,73.14,73.16,72.97,72.99,213200.0,49.9927,50.0063,49.8765,49.8901,213200.0
2014-05-07 15:50:00,72.98,73.0,72.86,72.87,302900.0,49.8833,49.897,49.8013,49.8081,302900.0
2014-05-07 15:55:00,72.87,73.17,72.86,73.06,312400.0,49.8081,50.0132,49.8013,49.938,312400.0
2014-05-08 09:30:00,72.93,73.0,72.5,72.5,201400.0,49.8491,49.897,49.5552,49.5552,201400.0
2014-05-08 09:35:00,72.55,72.65,72.3,72.56,154100.0,49.5894,49.6577,49.4185,49.5962,154100.0
2014-05-08 09:40:00,72.59,73.22,72.56,72.85,183300.0,49.6167,50.0474,49.5962,49.7945,183300.0
2014-05-08 09:45:00,72.85,73.0,72.62,72.73,69500.0,49.7945,49.897,49.6372,49.7124,69500.0
2014-05-08 09:50:00,72.73,72.79,72.51,72.57,152400.0,49.7124,49.7534,49.5621,49.6031,152400.0
2014-05-08 09:55:00,72.56,72.6,72.3,72.43,96200.0,49.5962,49.6236,49.4185,49.5074,96200.0
2014-05-08 10:00:00,72.42,72.62,72.42,72.53,76900.0,49.5005,49.6372,49.5005,49.5757,76900.0
2014-05-08 10:05:00,72.52,72.55,72.39,72.43,62600.0,49.5689,49.5894,49.48,49.5074,62600.0
2014-05-08 10:10:00,72.43,72.51,72.35,72.35,69500.0,49.5074,49.5621,49.4527,49.4527,69500.0
2014-05-08 10:15:00,72.35,72.37,72.24,72.3,110100.0,49.4527,49.4664,49.3775,49.4185,110100.0
2014-05-08 10:20:00,72.3,72.31,72.1,72.11,117000.0,49.4185,49.4253,49.2818,49.2886,117000.0
2014-05-08 10:25:00,72.13,72.14,71.95,71.95,101600.0,49.3023,49.3092,49.1793,49.1793,101600.0
2014-05-08 10:30:00,71.95,71.95,71.82,71.85,88700.0,49.1793,49.1793,49.0904,49.1109,88700.0
2014-05-08 10:35:00,71.84,71.98,71.72,71.98,164200.0,49.1041,49.1998,49.0221,49.1998,164200.0
2014-05-08 10:40:00,71.98,71.99,71.66,71.72,71500.0,49.1998,49.2066,48.9811,49.0221,71500.0
2014-05-08 10:45:00,71.71,71.72,71.58,71.59,118700.0,49.0152,49.0221,48.9264,48.9332,118700.0
2014-05-08 10:50:00,71.58,71.63,71.44,71.53,79500.0,48.9264,48.9606,48.8307,48.8922,79500.0
2014-05-08 10:55:00,71.52,71.69,71.4,71.4,53200.0,48.8854,49.0016,48.8033,48.8033,53200.0
2014-05-08 11:00:00,71.4,71.52,71.29,71.51,47400.0,48.8033,48.8854,48.7282,48.8785,47400.0
2014-05-08 11:05:00,71.52,71.76,71.51,71.7,76900.0,48.8854,49.0494,48.8785,49.0084,76900.0
2014-05-08 11:10:00,71.71,71.76,71.69,71.7,28400.0,49.0152,49.0494,49.0016,49.0084,28400.0
2014-05-08 11:15:00,71.7,71.71,71.44,71.48,40400.0,49.0084,49.0152,48.8307,48.858,40400.0
2014-05-08 11:20:00,71.48,71.48,71.21,71.35,73900.0,48.858,48.858,48.6735,48.7692,73900.0
2014-05-08 11:25:00,71.35,71.35,71.21,71.3,76600.0,48.7692,48.7692,48.6735,48.735,76600.0
2014-05-08 11:30:00,71.31,71.42,71.3,71.3,66100.0,48.7418,48.817,48.735,48.735,66100.0
2014-05-08 11:35:00,71.31,71.38,71.31,71.34,44300.0,48.7418,48.7897,48.7418,48.7623,44300.0
2014-05-08 11:40:00,71.34,71.5,71.33,71.48,30600.0,48.7623,48.8717,48.7555,48.858,30600.0
2014-05-08 11:45:00,71.49,71.5,71.43,71.49,33000.0,48.8649,48.8717,48.8239,48.8649,33000.0
2014-05-08 11:50:00,71.49,71.51,71.46,71.48,36200.0,48.8649,48.8785,48.8444,48.858,36200.0
2014-05-08 11:55:00,71.48,71.54,71.46,71.54,53300.0,48.858,48.899,48.8444,48.899,53300.0
2014-05-08 12:00:00,71.54,71.54,71.45,71.45,31100.0,48.899,48.899,48.8375,48.8375,31100.0
2014-05-08 12:05:00,71.44,71.44,71.34,71.42,20000.0,48.8307,48.8307,48.7623,48.817,20000.0
2014-05-08 12:10:00,71.42,71.42,71.26,71.28,20000.0,48.817,48.817,48.7077,48.7213,20000.0
2014-05-08 12:15:00,71.28,71.34,71.17,71.17,31700.0,48.7213,48.7623,48.6461,48.6461,31700.0
2014-05-08 12:20:00,71.17,71.25,71.15,71.17,48600.0,48.6461,48.7008,48.6325,48.6461,48600.0
2014-05-08 12:25:00,71.17,71.28,71.17,71.25,29000.0,48.6461,48.7213,48.6461,48.7008,29000.0
2014-05-08 12:30:00,71.26,71.26,71.11,71.11,44000.0,48.7077,48.7077,48.6051,48.6051,44000.0
2014-05-08 12:35:00,71.11,71.12,71.01,71.02,37100.0,48.6051,48.612,48.5368,48.5436,37100.0
2014-05-08 12:40:00,71.03,71.15,71.01,71.09,62000.0,48.5504,48.6325,48.5368,48.5915,62000.0
2014-05-08 12:45:00,71.08,71.12,71.04,71.1,29900.0,48.5846,48.612,48.5573,48.5983,29900.0
2014-05-08 12:50:00,71.1,71.22,71.07,71.07,40300.0,48.5983,48.6803,48.5778,48.5778,40300.0
2014-05-08 12:55:00,71.06,71.12,71.02,71.06,81700.0,48.5709,48.612,48.5436,48.5709,81700.0
2014-05-08 13:00:00,71.06,71.36,71.06,71.32,50300.0,48.5709,48.776,48.5709,48.7487,50300.0
2014-05-08 13:05:00,71.3,71.34,71.24,71.3,52400.0,48.735,48.7623,48.694,48.735,52400.0
2014-05-08 13:10:00,71.3,71.3,71.14,71.18,43900.0,48.735,48.735,48.6256,48.653,43900.0
2014-05-08 13:15:00,71.16,71.16,70.93,71.0,57800.0,48.6393,48.6393,48.4821,48.5299,57800.0
2014-05-08 13:20:00,71.01,71.09,70.92,71.06,27500.0,48.5368,48.5915,48.4753,48.5709,27500.0
2014-05-08 13:25:00,71.07,71.17,71.06,71.16,26300.0,48.5778,48.6461,48.5709,48.6393,26300.0
2014-05-08 13:30:00,71.17,71.24,71.16,71.24,22900.0,48.6461,48.694,48.6393,48.694,22900.0
2014-05-08 13:35:00,71.24,71.3,71.2,71.27,25500.0,48.694,48.735,48.6666,48.7145,25500.0
2014-05-08 13:40:00,71.26,71.26,71.12,71.18,25700.0,48.7077,48.7077,48.612,48.653,25700.0
2014-05-08 13:45:00,71.2,71.22,71.13,71.16,16100.0,48.6666,48.6803,48.6188,48.6393,16100.0
2014-05-08 13:50:00,71.16,71.16,71.1,71.12,24600.0,48.6393,48.6393,48.5983,48.612,24600.0
2014-05-08 13:55:00,71.12,71.18,71.11,71.18,24600.0,48.612,48.653,48.6051,48.653,24600.0
2014-05-08 14:00:00,71.19,71.19,71.06,71.1,51300.0,48.6598,48.6598,48.5709,48.5983,51300.0
2014-05-08 14:05:00,71.1,71.12,71.06,71.06,35000.0,48.5983,48.612,48.5709,48.5709,35000.0
2014-05-08 14:10:00,71.06,71.06,70.93,70.99,43100.0,48.5709,48.5709,48.4821,48.5231,43100.0
2014-05-08 14:15:00,71.0,71.06,70.96,71.03,29300.0,48.5299,48.5709,48.5026,48.5504,29300.0
2014-05-08 14:20:00,71.04,71.07,71.02,71.06,39000.0,48.5573,48.5778,48.5436,48.5709,39000.0
2014-05-08 14:25:00,71.06,71.15,71.02,71.07,81900.0,48.5709,48.6325,48.5436,48.5778,81900.0
2014-05-08 14:30:00,71.07,71.16,71.05,71.09,38800.0,48.5778,48.6393,48.5641,48.5915,38800.0
2014-05-08 14:35:00,71.09,71.1,71.0,71.03,38700.0,48.5915,48.5983,48.5299,48.5504,38700.0
2014-05-08 14:40:00,71.04,71.04,70.99,70.99,26100.0,48.5573,48.5573,48.5231,48.5231,26100.0
2014-05-08 14:45:00,71.01,71.01,70.92,70.94,62800.0,48.5368,48.5368,48.4753,48.4889,62800.0
2014-05-08 14:50:00,70.94,71.01,70.93,70.99,44000.0,48.4889,48.5368,48.4821,48.5231,44000.0
2014-05-08 14:55:00,70.98,71.06,70.97,71.0,131600.0,48.5163,48.5709,48.5094,48.5299,131600.0
2014-05-08 15:00:00,71.01,71.01,70.85,70.85,60300.0,48.5368,48.5368,48.4274,48.4274,60300.0
2014-05-08 15:05:00,70.85,70.95,70.84,70.84,44600.0,48.4274,48.4958,48.4206,48.4206,44600.0
2014-05-08 15:10:00,70.84,70.92,70.79,70.91,91500.0,48.4206,48.4753,48.3864,48.4684,91500.0
2014-05-08 15:15:00,70.92,70.96,70.88,70.94,82500.0,48.4753,48.5026,48.4479,48.4889,82500.0
2014-05-08 15:20:00,70.92,71.06,70.91,71.04,76600.0,48.4753,48.5709,48.4684,48.5573,76600.0
2014-05-08 15:25:00,71.05,71.07,70.98,71.0,56800.0,48.5641,48.5778,48.5163,48.5299,56800.0
2014-05-08 15:30:00,71.01,71.06,70.97,71.04,62400.0,48.5368,48.5709,48.5094,48.5573,62400.0
2014-05-08 15:35:00,71.05,71.16,71.05,71.11,238600.0,48.5641,48.6393,48.5641,48.6051,238600.0
2014-05-08 15:40:00,71.1,71.11,71.0,71.04,80100.0,48.5983,48.6051,48.5299,48.5573,80100.0
2014-05-08 15:45:00,71.04,71.04,70.99,71.0,94800.0,48.5573,48.5573,48.5231,48.5299,94800.0
2014-05-08 15:50:00,71.0,71.0,70.96,70.99,117400.0,48.5299,48.5299,48.5026,48.5231,117400.0
2014-05-08 15:55:00,71.0,71.0,70.96,70.99,147900.0,48.5299,48.5299,48.5026,48.5231,147900.0
2014-05-09 09:30:00,71.07,71.1,70.59,70.79,62200.0,48.5778,48.5983,48.2497,48.3864,62200.0
2014-05-09 09:35:00,70.76,70.86,70.46,70.85,43200.0,48.3659,48.4342,48.1608,48.4274,43200.0
2014-05-09 09:40:00,70.85,70.92,70.68,70.72,28000.0,48.4274,48.4753,48.3112,48.3386,28000.0
2014-05-09 09:45:00,70.73,71.0,70.73,70.93,13500.0,48.3454,48.5299,48.3454,48.4821,13500.0
2014-05-09 09:50:00,70.97,70.97,70.84,70.84,15700.0,48.5094,48.5094,48.4206,48.4206,15700.0
2014-05-09 09:55:00,70.84,70.98,70.82,70.83,19500.0,48.4206,48.5163,48.4069,48.4137,19500.0
2014-05-09 10:00:00,70.83,70.85,70.62,70.62,36000.0,48.4137,48.4274,48.2702,48.2702,36000.0
2014-05-09 10:05:00,70.63,70.63,70.48,70.6,32200.0,48.277,48.277,48.1745,48.2565,32200.0
2014-05-09 10:10:00,70.59,70.85,70.58,70.76,45700.0,48.2497,48.4274,48.2429,48.3659,45700.0
2014-05-09 10:15:00,70.77,70.96,70.77,70.92,16900.0,48.3727,48.5026,48.3727,48.4753,16900.0
2014-05-09 10:20:00,70.91,70.93,70.79,70.88,14500.0,48.4684,48.4821,48.3864,48.4479,14500.0
2014-05-09 10:25:00,70.87,70.94,70.8,70.8,14700.0,48.4411,48.4889,48.3932,48.3932,14700.0
2014-05-09 10:30:00,70.8,70.81,70.65,70.7,11800.0,48.3932,48.4001,48.2907,48.3249,11800.0
2014-05-09 10:35:00,70.7,70.77,70.64,70.66,25500.0,48.3249,48.3727,48.2839,48.2975,25500.0
2014-05-09 10:40:00,70.67,70.73,70.57,70.63,23600.0,48.3044,48.3454,48.236,48.277,23600.0
2014-05-09 10:45:00,70.64,70.64,70.51,70.55,38200.0,48.2839,48.2839,48.195,48.2224,38200.0
2014-05-09 10:50:00,70.55,70.6,70.5,70.51,48600.0,48.2224,48.2565,48.1882,48.195,48600.0
2014-05-09 10:55:00,70.52,70.55,70.41,70.5,41500.0,48.2018,48.2224,48.1267,48.1882,41500.0
2014-05-09 11:00:00,70.49,70.5,70.4,70.4,24400.0,48.1813,48.1882,48.1198,48.1198,24400.0
2014-05-09 11:05:00,70.42,70.42,70.34,70.37,20000.0,48.1335,48.1335,48.0788,48.0993,20000.0
2014-05-09 11:10:00,70.36,70.39,70.27,70.29,17900.0,48.0925,48.113,48.031,48.0446,17900.0
2014-05-09 11:15:00,70.27,70.37,70.24,70.3,58000.0,48.031,48.0993,48.0105,48.0515,58000.0
2014-05-09 11:20:00,70.29,70.34,70.25,70.27,80900.0,48.0446,48.0788,48.0173,48.031,80900.0
2014-05-09 11:25:00,70.27,70.33,70.23,70.33,68100.0,48.031,48.072,48.0036,48.072,68100.0
2014-05-09 11:30:00,70.34,70.4,70.22,70.25,40400.0,48.0788,48.1198,47.9968,48.0173,40400.0
2014-05-09 11:35:00,70.25,70.51,70.25,70.41,107600.0,48.0173,48.195,48.0173,48.1267,107600.0
2014-05-09 11:40:00,70.41,70.47,70.36,70.4,14800.0,48.1267,48.1677,48.0925,48.1198,14800.0
2014-05-09 11:45:00,70.38,70.42,70.33,70.42,11600.0,48.1062,48.1335,48.072,48.1335,11600.0
2014-05-09 11:50:00,70.41,70.42,70.23,70.25,39600.0,48.1267,48.1335,48.0036,48.0173,39600.0
2014-05-09 11:55:00,70.24,70.27,70.19,70.24,24100.0,48.0105,48.031,47.9763,48.0105,24100.0
2014-05-09 12:00:00,70.25,70.28,70.19,70.28,39300.0,48.0173,48.0378,47.9763,48.0378,39300.0
2014-05-09 12:05:00,70.28,70.28,70.16,70.19,29400.0,48.0378,48.0378,47.9558,47.9763,29400.0
2014-05-09 12:10:00,70.18,70.25,70.17,70.19,27000.0,47.9695,48.0173,47.9626,47.9763,27000.0
2014-05-09 12:15:00,70.2,70.2,70.02,70.03,52200.0,47.9831,47.9831,47.8601,47.8669,52200.0
2014-05-09 12:20:00,70.04,70.3,70.03,70.28,44900.0,47.8738,48.0515,47.8669,48.0378,44900.0
2014-05-09 12:25:00,70.27,70.29,70.18,70.19,24500.0,48.031,48.0446,47.9695,47.9763,24500.0
2014-05-09 12:30:00,70.19,70.26,70.14,70.24,9100.0,47.9763,48.0241,47.9421,48.0105,9100.0
2014-05-09 12:35:00,70.23,70.43,70.19,70.42,24700.0,48.0036,48.1403,47.9763,48.1335,24700.0
2014-05-09 12:40:00,70.42,70.48,70.31,70.33,23100.0,48.1335,48.1745,48.0583,48.072,23100.0
2014-05-09 12:45:00,70.34,70.39,70.26,70.32,13400.0,48.0788,48.113,48.0241,48.0651,13400.0
2014-05-09 12:50:00,70.32,70.4,70.3,70.33,21500.0,48.0651,48.1198,48.0515,48.072,21500.0
2014-05-09 12:55:00,70.32,70.37,70.31,70.31,24900.0,48.0651,48.0993,48.0583,48.0583,24900.0
2014-05-09 13:00:00,70.31,70.36,70.25,70.35,16100.0,48.0583,48.0925,48.0173,48.0856,16100.0
2014-05-09 13:05:00,70.35,70.35,70.29,70.33,17300.0,48.0856,48.0856,48.0446,48.072,17300.0
2014-05-09 13:10:00,70.32,70.34,70.27,70.31,27900.0,48.0651,48.0788,48.031,48.0583,27900.0
2014-05-09 13:15:00,70.31,70.52,70.31,70.49,38700.0,48.0583,48.2018,48.0583,48.1813,38700.0
2014-05-09 13:20:00,70.49,70.49,70.34,70.35,27900.0,48.1813,48.1813,48.0788,48.0856,27900.0
2014-05-09 13:25:00,70.35,70.39,70.29,70.32,37700.0,48.0856,48.113,48.0446,48.0651,37700.0
2014-05-09 13:30:00,70.33,70.44,70.31,70.39,30300.0,48.072,48.1472,48.0583,48.113,30300.0
2014-05-09 13:35:00,70.39,70.41,70.33,70.4,40500.0,48.113,48.1267,48.072,48.1198,40500.0
2014-05-09 13:40:00,70.39,70.42,70.34,70.36,21000.0,48.113,48.1335,48.0788,48.0925,21000.0
2014-05-09 13:45:00,70.35,70.46,70.34,70.43,40200.0,48.0856,48.1608,48.0788,48.1403,40200.0
2014-05-09 13:50:00,70.42,70.51,70.42,70.46,46200.0,48.1335,48.195,48.1335,48.1608,46200.0
2014-05-09 13:55:00,70.45,70.65,70.45,70.65,49000.0,48.154,48.2907,48.154,48.2907,49000.0
2014-05-09 14:00:00,70.65,70.65,70.56,70.56,24800.0,48.2907,48.2907,48.2292,48.2292,24800.0
2014-05-09 14:05:00,70.57,70.64,70.56,70.64,34000.0,48.236,48.2839,48.2292,48.2839,34000.0
2014-05-09 14:10:00,70.65,70.7,70.61,70.66,47600.0,48.2907,48.3249,48.2634,48.2975,47600.0
2014-05-09 14:15:00,70.67,70.67,70.56,70.63,21400.0,48.3044,48.3044,48.2292,48.277,21400.0
2014-05-09 14:20:00,70.63,70.7,70.63,70.7,28600.0,48.277,48.3249,48.277,48.3249,28600.0
2014-05-09 14:25:00,70.7,70.77,70.69,70.76,24700.0,48.3249,48.3727,48.318,48.3659,24700.0
2014-05-09 14:30:00,70.76,70.8,70.65,70.65,21300.0,48.3659,48.3932,48.2907,48.2907,21300.0
2014-05-09 14:35:00,70.65,70.7,70.64,70.67,15800.0,48.2907,48.3249,48.2839,48.3044,15800.0
2014-05-09 14:40:00,70.67,70.7,70.63,70.68,15100.0,48.3044,48.3249,48.277,48.3112,15100.0
2014-05-09 14:45:00,70.69,70.69,70.64,70.68,15300.0,48.318,48.318,48.2839,48.3112,15300.0
2014-05-09 14:50:00,70.67,70.7,70.64,70.64,12800.0,48.3044,48.3249,48.2839,48.2839,12800.0
2014-05-09 14:55:00,70.65,70.67,70.62,70.63,29500.0,48.2907,48.3044,48.2702,48.277,29500.0
2014-05-09 15:00:00,70.63,70.64,70.62,70.62,30600.0,48.277,48.2839,48.2702,48.2702,30600.0
2014-05-09 15:05:00,70.62,70.65,70.62,70.65,38400.0,48.2702,48.2907,48.2702,48.2907,38400.0
2014-05-09 15:10:00,70.65,70.68,70.63,70.68,25800.0,48.2907,48.3112,48.277,48.3112,25800.0
2014-05-09 15:15:00,70.67,70.69,70.65,70.67,53400.0,48.3044,48.318,48.2907,48.3044,53400.0
2014-05-09 15:20:00,70.68,70.7,70.65,70.7,14300.0,48.3112,48.3249,48.2907,48.3249,14300.0
2014-05-09 15:25:00,70.7,70.71,70.68,70.71,25700.0,48.3249,48.3317,48.3112,48.3317,25700.0
2014-05-09 15:30:00,70.7,70.7,70.67,70.67,38700.0,48.3249,48.3249,48.3044,48.3044,38700.0
2014-05-09 15:35:00,70.67,70.68,70.65,70.68,30100.0,48.3044,48.3112,48.2907,48.3112,30100.0
2014-05-09 15:40:00,70.67,70.71,70.67,70.7,30200.0,48.3044,48.3317,48.3044,48.3249,30200.0
2014-05-09 15:45:00,70.7,70.72,70.68,70.7,42800.0,48.3249,48.3386,48.3112,48.3249,42800.0
2014-05-09 15:50:00,70.7,70.73,70.68,70.72,67100.0,48.3249,48.3454,48.3112,48.3386,67100.0
2014-05-09 15:55:00,70.71,70.74,70.65,70.74,131400.0,48.3317,48.3522,48.2907,48.3522,131400.0
2014-05-12 09:30:00,71.04,71.15,70.91,71.02,51300.0,48.5573,48.6325,48.4684,48.5436,51300.0
2014-05-12 09:35:00,71.08,71.08,70.75,70.97,16300.0,48.5846,48.5846,48.3591,48.5094,16300.0
2014-05-12 09:40:00,70.97,71.06,70.75,70.83,19600.0,48.5094,48.5709,48.3591,48.4137,19600.0
2014-05-12 09:45:00,70.84,70.9,70.68,70.72,21400.0,48.4206,48.4616,48.3112,48.3386,21400.0
2014-05-12 09:50:00,70.74,70.83,70.67,70.69,15100.0,48.3522,48.4137,48.3044,48.318,15100.0
2014-05-12 09:55:00,70.67,70.85,70.67,70.81,19700.0,48.3044,48.4274,48.3044,48.4001,19700.0
2014-05-12 10:00:00,70.84,70.93,70.8,70.91,49200.0,48.4206,48.4821,48.3932,48.4684,49200.0
2014-05-12 10:05:00,70.9,70.99,70.88,70.93,11600.0,48.4616,48.5231,48.4479,48.4821,11600.0
2014-05-12 10:10:00,70.91,70.94,70.8,70.9,24800.0,48.4684,48.4889,48.3932,48.4616,24800.0
2014-05-12 10:15:00,70.91,70.97,70.83,70.93,12700.0,48.4684,48.5094,48.4137,48.4821,12700.0
2014-05-12 10:20:00,70.91,70.92,70.84,70.87,11100.0,48.4684,48.4753,48.4206,48.4411,11100.0
2014-05-12 10:25:00,70.85,70.91,70.8,70.91,14300.0,48.4274,48.4684,48.3932,48.4684,14300.0
2014-05-12 10:30:00,70.91,70.93,70.88,70.91,12300.0,48.4684,48.4821,48.4479,48.4684,12300.0
2014-05-12 10:35:00,70.92,70.98,70.92,70.98,9000.0,48.4753,48.5163,48.4753,48.5163,9000.0
2014-05-12 10:40:00,70.95,70.97,70.92,70.95,11700.0,48.4958,48.5094,48.4753,48.4958,11700.0
2014-05-12 10:45:00,70.97,70.97,70.89,70.89,22200.0,48.5094,48.5094,48.4548,48.4548,22200.0
2014-05-12 10:50:00,70.9,70.9,70.78,70.79,10100.0,48.4616,48.4616,48.3796,48.3864,10100.0
2014-05-12 10:55:00,70.8,70.81,70.76,70.78,12800.0,48.3932,48.4001,48.3659,48.3796,12800.0
2014-05-12 11:00:00,70.78,70.78,70.72,70.73,26700.0,48.3796,48.3796,48.3386,48.3454,26700.0
2014-05-12 11:05:00,70.73,70.77,70.67,70.76,21400.0,48.3454,48.3727,48.3044,48.3659,21400.0
2014-05-12 11:10:00,70.77,70.77,70.69,70.73,19300.0,48.3727,48.3727,48.318,48.3454,19300.0
2014-05-12 11:15:00,70.73,70.73,70.7,70.71,13900.0,48.3454,48.3454,48.3249,48.3317,13900.0
2014-05-12 11:20:00,70.7,70.75,70.65,70.65,29500.0,48.3249,48.3591,48.2907,48.2907,29500.0
2014-05-12 11:25:00,70.67,70.72,70.64,70.72,22200.0,48.3044,48.3386,48.2839,48.3386,22200.0
2014-05-12 11:30:00,70.72,70.78,70.7,70.77,21600.0,48.3386,48.3796,48.3249,48.3727,21600.0
2014-05-12 11:35:00,70.76,70.81,70.74,70.81,17100.0,48.3659,48.4001,48.3522,48.4001,17100.0
2014-05-12 11:40:00,70.81,70.92,70.78,70.92,24900.0,48.4001,48.4753,48.3796,48.4753,24900.0
2014-05-12 11:45:00,70.92,70.94,70.88,70.88,8800.0,48.4753,48.4889,48.4479,48.4479,8800.0
2014-05-12 11:50:00,70.9,70.93,70.86,70.89,7400.0,48.4616,48.4821,48.4342,48.4548,7400.0
2014-05-12 11:55:00,70.87,70.87,70.82,70.83,20100.0,48.4411,48.4411,48.4069,48.4137,20100.0
2014-05-12 12:00:00,70.83,70.84,70.79,70.84,10700.0,48.4137,48.4206,48.3864,48.4206,10700.0
2014-05-12 12:05:00,70.8,70.9,70.8,70.9,15700.0,48.3932,48.4616,48.3932,48.4616,15700.0
2014-05-12 12:10:00,70.88,70.94,70.88,70.91,4800.0,48.4479,48.4889,48.4479,48.4684,4800.0
2014-05-12 12:15:00,70.92,70.92,70.84,70.87,9300.0,48.4753,48.4753,48.4206,48.4411,9300.0
2014-05-12 12:20:00,70.87,70.9,70.83,70.87,9100.0,48.4411,48.4616,48.4137,48.4411,9100.0
2014-05-12 12:25:00,70.87,70.99,70.87,70.97,18800.0,48.4411,48.5231,48.4411,48.5094,18800.0
2014-05-12 12:30:00,70.97,70.97,70.88,70.88,44400.0,48.5094,48.5094,48.4479,48.4479,44400.0
2014-05-12 12:35:00,70.89,71.0,70.85,71.0,30700.0,48.4548,48.5299,48.4274,48.5299,30700.0
2014-05-12 12:40:00,71.02,71.02,70.91,70.92,14900.0,48.5436,48.5436,48.4684,48.4753,14900.0
2014-05-12 12:45:00,70.92,70.95,70.92,70.94,10100.0,48.4753,48.4958,48.4753,48.4889,10100.0
2014-05-12 12:50:00,70.93,70.97,70.92,70.92,25300.0,48.4821,48.5094,48.4753,48.4753,25300.0
2014-05-12 12:55:00,70.92,70.94,70.89,70.91,11600.0,48.4753,48.4889,48.4548,48.4684,11600.0
2014-05-12 13:00:00,70.9,70.91,70.85,70.87,37600.0,48.4616,48.4684,48.4274,48.4411,37600.0
2014-05-12 13:05:00,70.87,70.88,70.85,70.85,8000.0,48.4411,48.4479,48.4274,48.4274,8000.0
2014-05-12 13:10:00,70.86,70.89,70.84,70.88,4600.0,48.4342,48.4548,48.4206,48.4479,4600.0
2014-05-12 13:15:00,70.88,70.9,70.86,70.88,20700.0,48.4479,48.4616,48.4342,48.4479,20700.0
2014-05-12 13:20:00,70.88,70.98,70.87,70.95,13700.0,48.4479,48.5163,48.4411,48.4958,13700.0
2014-05-12 13:25:00,70.94,70.99,70.93,70.93,11400.0,48.4889,48.5231,48.4821,48.4821,11400.0
2014-05-12 13:30:00,70.93,70.96,70.91,70.95,14000.0,48.4821,48.5026,48.4684,48.4958,14000.0
2014-05-12 13:35:00,70.94,71.04,70.91,70.99,42800.0,48.4889,48.5573,48.4684,48.5231,42800.0
2014-05-12 13:40:00,71.0,71.03,70.99,71.01,12200.0,48.5299,48.5504,48.5231,48.5368,12200.0
2014-05-12 13:45:00,71.01,71.1,71.01,71.1,16300.0,48.5368,48.5983,48.5368,48.5983,16300.0
2014-05-12 13:50:00,71.1,71.2,71.09,71.18,46800.0,48.5983,48.6666,48.5915,48.653,46800.0
2014-05-12 13:55:00,71.17,71.17,71.12,71.13,14500.0,48.6461,48.6461,48.612,48.6188,14500.0
2014-05-12 14:00:00,71.12,71.13,70.99,71.02,16500.0,48.612,48.6188,48.5231,48.5436,16500.0
2014-05-12 14:05:00,71.01,71.03,70.97,71.03,18000.0,48.5368,48.5504,48.5094,48.5504,18000.0
2014-05-12 14:10:00,71.03,71.03,70.96,70.97,11000.0,48.5504,48.5504,48.5026,48.5094,11000.0
2014-05-12 14:15:00,70.97,71.03,70.97,70.98,15500.0,48.5094,48.5504,48.5094,48.5163,15500.0
2014-05-12 14:20:00,70.98,71.01,70.98,71.0,7100.0,48.5163,48.5368,48.5163,48.5299,7100.0
2014-05-12 14:25:00,71.0,71.02,70.97,71.0,10100.0,48.5299,48.5436,48.5094,48.5299,10100.0
2014-05-12 14:30:00,71.0,71.02,70.97,70.98,15200.0,48.5299,48.5436,48.5094,48.5163,15200.0
2014-05-12 14:35:00,70.98,70.98,70.92,70.94,12400.0,48.5163,48.5163,48.4753,48.4889,12400.0
2014-05-12 14:40:00,70.94,70.96,70.93,70.96,8200.0,48.4889,48.5026,48.4821,48.5026,8200.0
2014-05-12 14:45:00,70.97,70.97,70.94,70.95,9300.0,48.5094,48.5094,48.4889,48.4958,9300.0
2014-05-12 14:50:00,70.96,71.0,70.94,71.0,8300.0,48.5026,48.5299,48.4889,48.5299,8300.0
2014-05-12 14:55:00,70.99,71.02,70.96,71.01,16200.0,48.5231,48.5436,48.5026,48.5368,16200.0
2014-05-12 15:00:00,71.01,71.01,70.93,70.95,19600.0,48.5368,48.5368,48.4821,48.4958,19600.0
2014-05-12 15:05:00,70.94,70.95,70.88,70.91,19600.0,48.4889,48.4958,48.4479,48.4684,19600.0
2014-05-12 15:10:00,70.91,70.93,70.89,70.92,13300.0,48.4684,48.4821,48.4548,48.4753,13300.0
2014-05-12 15:15:00,70.92,70.94,70.89,70.91,19500.0,48.4753,48.4889,48.4548,48.4684,19500.0
2014-05-12 15:20:00,70.91,70.92,70.9,70.9,17200.0,48.4684,48.4753,48.4616,48.4616,17200.0
2014-05-12 15:25:00,70.9,70.94,70.9,70.91,17300.0,48.4616,48.4889,48.4616,48.4684,17300.0
2014-05-12 15:30:00,70.92,70.95,70.89,70.91,14400.0,48.4753,48.4958,48.4548,48.4684,14400.0
2014-05-12 15:35:00,70.92,70.94,70.88,70.92,36400.0,48.4753,48.4889,48.4479,48.4753,36400.0
2014-05-12 15:40:00,70.92,70.93,70.92,70.93,26800.0,48.4753,48.4821,48.4753,48.4821,26800.0
2014-05-12 15:45:00,70.93,71.02,70.92,71.0,75400.0,48.4821,48.5436,48.4753,48.5299,75400.0
2014-05-12 15:50:00,71.01,71.08,71.0,71.07,84700.0,48.5368,48.5846,48.5299,48.5778,84700.0
2014-05-12 15:55:00,71.08,71.08,71.03,71.03,106400.0,48.5846,48.5846,48.5504,48.5504,106400.0
2014-05-13 09:30:00,71.31,71.57,71.13,71.57,46200.0,48.7418,48.9195,48.6188,48.9195,46200.0
2014-05-13 09:35:00,71.55,71.67,71.44,71.67,50700.0,48.9059,48.9879,48.8307,48.9879,50700.0
2014-05-13 09:40:00,71.67,71.98,71.59,71.96,38700.0,48.9879,49.1998,48.9332,49.1861,38700.0
2014-05-13 09:45:00,71.96,72.0,71.85,71.91,23200.0,49.1861,49.2135,49.1109,49.1519,23200.0
2014-05-13 09:50:00,71.91,71.98,71.85,71.88,56000.0,49.1519,49.1998,49.1109,49.1314,56000.0
2014-05-13 09:55:00,71.9,71.9,71.73,71.83,24700.0,49.1451,49.1451,49.0289,49.0973,24700.0
2014-05-13 10:00:00,71.84,71.96,71.82,71.96,38900.0,49.1041,49.1861,49.0904,49.1861,38900.0
2014-05-13 10:05:00,71.96,72.09,71.94,72.0,54300.0,49.1861,49.275,49.1724,49.2135,54300.0
2014-05-13 10:10:00,72.0,72.04,71.92,72.02,25900.0,49.2135,49.2408,49.1588,49.2271,25900.0
2014-05-13 10:15:00,72.03,72.15,72.03,72.07,31900.0,49.234,49.316,49.234,49.2613,31900.0
2014-05-13 10:20:00,72.07,72.1,72.01,72.04,44100.0,49.2613,49.2818,49.2203,49.2408,44100.0
2014-05-13 10:25:00,72.05,72.1,71.97,72.08,29100.0,49.2476,49.2818,49.193,49.2681,29100.0
2014-05-13 10:30:00,72.08,72.11,72.07,72.09,48600.0,49.2681,49.2886,49.2613,49.275,48600.0
2014-05-13 10:35:00,72.08,72.14,71.98,72.14,31900.0,49.2681,49.3092,49.1998,49.3092,31900.0
2014-05-13 10:40:00,72.13,72.15,72.01,72.04,32700.0,49.3023,49.316,49.2203,49.2408,32700.0
2014-05-13 10:45:00,72.03,72.09,72.02,72.08,19300.0,49.234,49.275,49.2271,49.2681,19300.0
2014-05-13 10:50:00,72.09,72.13,72.09,72.12,23700.0,49.275,49.3023,49.275,49.2955,23700.0
2014-05-13 10:55:00,72.12,72.12,72.0,72.05,19400.0,49.2955,49.2955,49.2135,49.2476,19400.0
2014-05-13 11:00:00,72.04,72.12,72.03,72.08,27600.0,49.2408,49.2955,49.234,49.2681,27600.0
2014-05-13 11:05:00,72.06,72.08,72.03,72.06,105000.0,49.2545,49.2681,49.234,49.2545,105000.0
2014-05-13 11:10:00,72.05,72.14,72.04,72.14,159400.0,49.2476,49.3092,49.2408,49.3092,159400.0
2014-05-13 11:15:00,72.11,72.14,71.86,71.92,94400.0,49.2886,49.3092,49.1178,49.1588,94400.0
2014-05-13 11:20:00,71.9,71.91,71.77,71.78,51200.0,49.1451,49.1519,49.0562,49.0631,51200.0
2014-05-13 11:25:00,71.79,71.85,71.75,71.81,32200.0,49.0699,49.1109,49.0426,49.0836,32200.0
2014-05-13 11:30:00,71.81,71.91,71.8,71.89,38200.0,49.0836,49.1519,49.0768,49.1383,38200.0
2014-05-13 11:35:00,71.9,71.9,71.8,71.82,55000.0,49.1451,49.1451,49.0768,49.0904,55000.0
2014-05-13 11:40:00,71.83,71.94,71.82,71.93,30900.0,49.0973,49.1724,49.0904,49.1656,30900.0
2014-05-13 11:45:00,71.93,72.0,71.89,72.0,34400.0,49.1656,49.2135,49.1383,49.2135,34400.0
2014-05-13 11:50:00,71.99,72.03,71.96,72.0,23300.0,49.2066,49.234,49.1861,49.2135,23300.0
2014-05-13 11:55:00,72.01,72.08,72.01,72.08,31600.0,49.2203,49.2681,49.2203,49.2681,31600.0
2014-05-13 12:00:00,72.06,72.08,72.05,72.07,44900.0,49.2545,49.2681,49.2476,49.2613,44900.0
2014-05-13 12:05:00,72.07,72.16,72.07,72.14,28100.0,49.2613,49.3228,49.2613,49.3092,28100.0
2014-05-13 12:10:00,72.14,72.23,72.11,72.22,31000.0,49.3092,49.3707,49.2886,49.3638,31000.0
2014-05-13 12:15:00,72.22,72.54,72.22,72.4,106800.0,49.3638,49.5826,49.3638,49.4869,106800.0
2014-05-13 12:20:00,72.4,72.59,72.39,72.55,52000.0,49.4869,49.6167,49.48,49.5894,52000.0
2014-05-13 12:25:00,72.55,72.55,72.4,72.45,32300.0,49.5894,49.5894,49.4869,49.521,32300.0
2014-05-13 12:30:00,72.46,72.46,72.3,72.33,54100.0,49.5279,49.5279,49.4185,49.439,54100.0
2014-05-13 12:35:00,72.33,72.46,72.31,72.35,22300.0,49.439,49.5279,49.4253,49.4527,22300.0
2014-05-13 12:40:00,72.34,72.38,72.29,72.31,28000.0,49.4459,49.4732,49.4117,49.4253,28000.0
2014-05-13 12:45:00,72.31,72.5,72.3,72.44,18100.0,49.4253,49.5552,49.4185,49.5142,18100.0
2014-05-13 12:50:00,72.45,72.51,72.43,72.47,51400.0,49.521,49.5621,49.5074,49.5347,51400.0
2014-05-13 12:55:00,72.46,72.46,72.3,72.35,35200.0,49.5279,49.5279,49.4185,49.4527,35200.0
2014-05-13 13:00:00,72.35,72.36,72.24,72.34,28900.0,49.4527,49.4595,49.3775,49.4459,28900.0
2014-05-13 13:05:00,72.33,72.42,72.22,72.26,30200.0,49.439,49.5005,49.3638,49.3912,30200.0
2014-05-13 13:10:00,72.26,72.31,72.25,72.27,53400.0,49.3912,49.4253,49.3843,49.398,53400.0
2014-05-13 13:15:00,72.27,72.61,72.27,72.58,87100.0,49.398,49.6304,49.398,49.6099,87100.0
2014-05-13 13:20:00,72.58,72.58,72.43,72.5,40200.0,49.6099,49.6099,49.5074,49.5552,40200.0
2014-05-13 13:25:00,72.51,72.69,72.49,72.64,38200.0,49.5621,49.6851,49.5484,49.6509,38200.0
2014-05-13 13:30:00,72.66,72.66,72.53,72.55,50900.0,49.6646,49.6646,49.5757,49.5894,50900.0
2014-05-13 13:35:00,72.54,72.55,72.44,72.53,24300.0,49.5826,49.5894,49.5142,49.5757,24300.0
2014-05-13 13:40:00,72.53,72.67,72.45,72.58,53200.0,49.5757,49.6714,49.521,49.6099,53200.0
2014-05-13 13:45:00,72.58,72.58,72.43,72.5,24500.0,49.6099,49.6099,49.5074,49.5552,24500.0
2014-05-13 13:50:00,72.5,72.54,72.49,72.54,30100.0,49.5552,49.5826,49.5484,49.5826,30100.0
2014-05-13 13:55:00,72.57,72.62,72.52,72.53,20000.0,49.6031,49.6372,49.5689,49.5757,20000.0
2014-05-13 14:00:00,72.53,72.53,72.45,72.45,18800.0,49.5757,49.5757,49.521,49.521,18800.0
2014-05-13 14:05:00,72.47,72.48,72.4,72.47,21500.0,49.5347,49.5415,49.4869,49.5347,21500.0
2014-05-13 14:10:00,72.47,72.47,72.35,72.38,21200.0,49.5347,49.5347,49.4527,49.4732,21200.0
2014-05-13 14:15:00,72.38,72.44,72.37,72.43,29500.0,49.4732,49.5142,49.4664,49.5074,29500.0
2014-05-13 14:20:00,72.44,72.72,72.44,72.65,56700.0,49.5142,49.7056,49.5142,49.6577,56700.0
2014-05-13 14:25:00,72.66,72.73,72.65,72.7,37700.0,49.6646,49.7124,49.6577,49.6919,37700.0
2014-05-13 14:30:00,72.7,72.74,72.66,72.74,23700.0,49.6919,49.7193,49.6646,49.7193,23700.0
2014-05-13 14:35:00,72.74,72.84,72.65,72.7,53400.0,49.7193,49.7876,49.6577,49.6919,53400.0
2014-05-13 14:40:00,72.69,72.7,72.65,72.66,24700.0,49.6851,49.6919,49.6577,49.6646,24700.0
2014-05-13 14:45:00,72.66,72.66,72.58,72.64,38900.0,49.6646,49.6646,49.6099,49.6509,38900.0
2014-05-13 14:50:00,72.64,72.64,72.57,72.62,23600.0,49.6509,49.6509,49.6031,49.6372,23600.0
2014-05-13 14:55:00,72.62,72.69,72.62,72.68,22200.0,49.6372,49.6851,49.6372,49.6783,22200.0
2014-05-13 15:00:00,72.69,72.72,72.64,72.66,52000.0,49.6851,49.7056,49.6509,49.6646,52000.0
2014-05-13 15:05:00,72.65,72.65,72.6,72.61,76500.0,49.6577,49.6577,49.6236,49.6304,76500.0
2014-05-13 15:10:00,72.62,72.62,72.47,72.59,51200.0,49.6372,49.6372,49.5347,49.6167,51200.0
2014-05-13 15:15:00,72.59,72.6,72.53,72.6,58600.0,49.6167,49.6236,49.5757,49.6236,58600.0
2014-05-13 15:20:00,72.6,72.61,72.42,72.43,63500.0,49.6236,49.6304,49.5005,49.5074,63500.0
2014-05-13 15:25:00,72.42,72.48,72.4,72.42,57400.0,49.5005,49.5415,49.4869,49.5005,57400.0
2014-05-13 15:30:00,72.42,72.44,72.38,72.39,143400.0,49.5005,49.5142,49.4732,49.48,143400.0
2014-05-13 15:35:00,72.4,72.41,72.37,72.4,41400.0,49.4869,49.4937,49.4664,49.4869,41400.0
2014-05-13 15:40:00,72.4,72.4,72.32,72.38,62900.0,49.4869,49.4869,49.4322,49.4732,62900.0
2014-05-13 15:45:00,72.38,72.41,72.36,72.36,92500.0,49.4732,49.4937,49.4595,49.4595,92500.0
2014-05-13 15:50:00,72.37,72.37,72.33,72.34,63300.0,49.4664,49.4664,49.439,49.4459,63300.0
2014-05-13 15:55:00,72.34,72.45,72.34,72.43,188800.0,49.4459,49.521,49.4459,49.5074,188800.0
2014-05-14 09:30:00,72.45,72.59,72.3,72.3,44200.0,49.521,49.6167,49.4185,49.4185,44200.0
2014-05-14 09:35:00,72.3,72.5,72.3,72.3,30200.0,49.4185,49.5552,49.4185,49.4185,30200.0
2014-05-14 09:40:00,72.3,72.5,72.24,72.32,60200.0,49.4185,49.5552,49.3775,49.4322,60200.0
2014-05-14 09:45:00,72.35,72.35,72.03,72.23,34600.0,49.4527,49.4527,49.234,49.3707,34600.0
2014-05-14 09:50:00,72.3,72.49,72.25,72.47,34200.0,49.4185,49.5484,49.3843,49.5347,34200.0
2014-05-14 09:55:00,72.49,72.57,72.37,72.49,35800.0,49.5484,49.6031,49.4664,49.5484,35800.0
2014-05-14 10:00:00,72.5,72.53,72.39,72.42,60700.0,49.5552,49.5757,49.48,49.5005,60700.0
2014-05-14 10:05:00,72.41,72.51,72.34,72.38,45100.0,49.4937,49.5621,49.4459,49.4732,45100.0
2014-05-14 10:10:00,72.38,72.38,72.32,72.37,24600.0,49.4732,49.4732,49.4322,49.4664,24600.0
2014-05-14 10:15:00,72.38,72.4,72.2,72.21,21500.0,49.4732,49.4869,49.3502,49.357,21500.0
2014-05-14 10:20:00,72.21,72.21,72.12,72.18,20200.0,49.357,49.357,49.2955,49.3365,20200.0
2014-05-14 10:25:00,72.19,72.26,72.1,72.26,20100.0,49.3433,49.3912,49.2818,49.3912,20100.0
2014-05-14 10:30:00,72.27,72.31,72.03,72.03,40200.0,49.398,49.4253,49.234,49.234,40200.0
2014-05-14 10:35:00,72.02,72.19,72.01,72.07,17000.0,49.2271,49.3433,49.2203,49.2613,17000.0
2014-05-14 10:40:00,72.08,72.23,72.08,72.14,11400.0,49.2681,49.3707,49.2681,49.3092,11400.0
2014-05-14 10:45:00,72.15,72.26,72.1,72.22,11500.0,49.316,49.3912,49.2818,49.3638,11500.0
2014-05-14 10:50:00,72.25,72.34,72.17,72.18,26500.0,49.3843,49.4459,49.3297,49.3365,26500.0
2014-05-14 10:55:00,72.17,72.17,72.05,72.05,18100.0,49.3297,49.3297,49.2476,49.2476,18100.0
2014-05-14 11:00:00,72.06,72.08,72.03,72.07,16100.0,49.2545,49.2681,49.234,49.2613,16100.0
2014-05-14 11:05:00,72.06,72.06,72.03,72.05,9900.0,49.2545,49.2545,49.234,49.2476,9900.0
2014-05-14 11:10:00,72.04,72.19,72.02,72.09,24900.0,49.2408,49.3433,49.2271,49.275,24900.0
2014-05-14 11:15:00,72.1,72.1,72.03,72.04,21000.0,49.2818,49.2818,49.234,49.2408,21000.0
2014-05-14 11:20:00,72.04,72.06,71.97,71.97,34600.0,49.2408,49.2545,49.193,49.193,34600.0
2014-05-14 11:25:00,71.97,72.0,71.9,72.0,33300.0,49.193,49.2135,49.1451,49.2135,33300.0
2014-05-14 11:30:00,72.0,72.05,71.98,71.98,23900.0,49.2135,49.2476,49.1998,49.1998,23900.0
2014-05-14 11:35:00,71.99,72.16,71.98,72.16,16300.0,49.2066,49.3228,49.1998,49.3228,16300.0
2014-05-14 11:40:00,72.16,72.18,72.03,72.04,23000.0,49.3228,49.3365,49.234,49.2408,23000.0
2014-05-14 11:45:00,72.02,72.04,71.91,71.92,20500.0,49.2271,49.2408,49.1519,49.1588,20500.0
2014-05-14 11:50:00,71.93,72.05,71.93,72.01,16400.0,49.1656,49.2476,49.1656,49.2203,16400.0
2014-05-14 11:55:00,72.02,72.07,72.02,72.02,19700.0,49.2271,49.2613,49.2271,49.2271,19700.0
2014-05-14 12:00:00,72.04,72.07,72.02,72.03,21100.0,49.2408,49.2613,49.2271,49.234,21100.0
2014-05-14 12:05:00,72.03,72.05,72.03,72.03,11100.0,49.234,49.2476,49.234,49.234,11100.0
2014-05-14 12:10:00,72.03,72.06,72.03,72.04,17400.0,49.234,49.2545,49.234,49.2408,17400.0
2014-05-14 12:15:00,72.03,72.12,71.98,72.11,11800.0,49.234,49.2955,49.1998,49.2886,11800.0
2014-05-14 12:20:00,72.1,72.15,72.09,72.1,18900.0,49.2818,49.316,49.275,49.2818,18900.0
2014-05-14 12:25:00,72.11,72.12,72.02,72.02,8300.0,49.2886,49.2955,49.2271,49.2271,8300.0
2014-05-14 12:30:00,72.03,72.07,72.0,72.07,8100.0,49.234,49.2613,49.2135,49.2613,8100.0
2014-05-14 12:35:00,72.07,72.14,72.06,72.1,18900.0,49.2613,49.3092,49.2545,49.2818,18900.0
2014-05-14 12:40:00,72.11,72.17,72.1,72.17,33600.0,49.2886,49.3297,49.2818,49.3297,33600.0
2014-05-14 12:45:00,72.16,72.16,72.14,72.14,9600.0,49.3228,49.3228,49.3092,49.3092,9600.0
2014-05-14 12:50:00,72.15,72.15,72.08,72.08,8800.0,49.316,49.316,49.2681,49.2681,8800.0
2014-05-14 12:55:00,72.07,72.11,72.06,72.06,7800.0,49.2613,49.2886,49.2545,49.2545,7800.0
2014-05-14 13:00:00,72.08,72.18,72.08,72.16,22800.0,49.2681,49.3365,49.2681,49.3228,22800.0
2014-05-14 13:05:00,72.14,72.16,72.08,72.13,30000.0,49.3092,49.3228,49.2681,49.3023,30000.0
2014-05-14 13:10:00,72.12,72.13,72.01,72.03,11400.0,49.2955,49.3023,49.2203,49.234,11400.0
2014-05-14 13:15:00,72.03,72.06,72.01,72.04,7000.0,49.234,49.2545,49.2203,49.2408,7000.0
2014-05-14 13:20:00,72.05,72.05,71.96,71.96,15100.0,49.2476,49.2476,49.1861,49.1861,15100.0
2014-05-14 13:25:00,71.97,71.97,71.89,71.94,18000.0,49.193,49.193,49.1383,49.1724,18000.0
2014-05-14 13:30:00,71.95,72.0,71.91,71.93,32600.0,49.1793,49.2135,49.1519,49.1656,32600.0
2014-05-14 13:35:00,71.93,71.95,71.88,71.88,14800.0,49.1656,49.1793,49.1314,49.1314,14800.0
2014-05-14 13:40:00,71.89,71.92,71.87,71.91,8100.0,49.1383,49.1588,49.1246,49.1519,8100.0
2014-05-14 13:45:00,71.91,71.92,71.88,71.88,10600.0,49.1519,49.1588,49.1314,49.1314,10600.0
2014-05-14 13:50:00,71.88,71.92,71.88,71.88,31000.0,49.1314,49.1588,49.1314,49.1314,31000.0
2014-05-14 13:55:00,71.88,71.9,71.87,71.9,11400.0,49.1314,49.1451,49.1246,49.1451,11400.0
2014-05-14 14:00:00,71.9,71.92,71.88,71.92,27400.0,49.1451,49.1588,49.1314,49.1588,27400.0
2014-05-14 14:05:00,71.92,71.99,71.92,71.94,16300.0,49.1588,49.2066,49.1588,49.1724,16300.0
2014-05-14 14:10:00,71.94,71.97,71.93,71.94,8800.0,49.1724,49.193,49.1656,49.1724,8800.0
2014-05-14 14:15:00,71.94,71.96,71.93,71.95,7400.0,49.1724,49.1861,49.1656,49.1793,7400.0
2014-05-14 14:20:00,71.96,71.97,71.91,71.93,18900.0,49.1861,49.193,49.1519,49.1656,18900.0
2014-05-14 14:25:00,71.92,71.94,71.84,71.84,19100.0,49.1588,49.1724,49.1041,49.1041,19100.0
2014-05-14 14:30:00,71.85,71.92,71.81,71.83,28400.0,49.1109,49.1588,49.0836,49.0973,28400.0
2014-05-14 14:35:00,71.84,71.87,71.81,71.87,32300.0,49.1041,49.1246,49.0836,49.1246,32300.0
2014-05-14 14:40:00,71.87,71.89,71.81,71.82,10700.0,49.1246,49.1383,49.0836,49.0904,10700.0
2014-05-14 14:45:00,71.83,71.87,71.81,71.83,27700.0,49.0973,49.1246,49.0836,49.0973,27700.0
2014-05-14 14:50:00,71.83,71.85,71.8,71.84,19300.0,49.0973,49.1109,49.0768,49.1041,19300.0
2014-05-14 14:55:00,71.84,71.86,71.81,71.83,13500.0,49.1041,49.1178,49.0836,49.0973,13500.0
2014-05-14 15:00:00,71.83,71.84,71.79,71.83,39800.0,49.0973,49.1041,49.0699,49.0973,39800.0
2014-05-14 15:05:00,71.83,71.83,71.73,71.75,72400.0,49.0973,49.0973,49.0289,49.0426,72400.0
2014-05-14 15:10:00,71.73,71.83,71.73,71.82,37500.0,49.0289,49.0973,49.0289,49.0904,37500.0
2014-05-14 15:15:00,71.82,71.83,71.69,71.7,84000.0,49.0904,49.0973,49.0016,49.0084,84000.0
2014-05-14 15:20:00,71.7,71.74,71.7,71.74,15200.0,49.0084,49.0357,49.0084,49.0357,15200.0
2014-05-14 15:25:00,71.75,71.81,71.75,71.8,20100.0,49.0426,49.0836,49.0426,49.0768,20100.0
2014-05-14 15:30:00,71.81,71.81,71.72,71.74,26600.0,49.0836,49.0836,49.0221,49.0357,26600.0
2014-05-14 15:35:00,71.74,71.78,71.72,71.73,38600.0,49.0357,49.0631,49.0221,49.0289,38600.0
2014-05-14 15:40:00,71.73,71.78,71.7,71.77,33500.0,49.0289,49.0631,49.0084,49.0562,33500.0
2014-05-14 15:45:00,71.78,71.8,71.73,71.77,48700.0,49.0631,49.0768,49.0289,49.0562,48700.0
2014-05-14 15:50:00,71.77,71.81,71.74,71.78,88000.0,49.0562,49.0836,49.0357,49.0631,88000.0
2014-05-14 15:55:00,71.78,71.78,71.72,71.75,176900.0,49.0631,49.0631,49.0221,49.0426,176900.0
2014-05-15 09:30:00,71.68,71.71,71.11,71.15,45200.0,48.9947,49.0152,48.6051,48.6325,45200.0
2014-05-15 09:35:00,71.2,71.59,71.2,71.48,27900.0,48.6666,48.9332,48.6666,48.858,27900.0
2014-05-15 09:40:00,71.48,71.55,71.14,71.17,79100.0,48.858,48.9059,48.6256,48.6461,79100.0
2014-05-15 09:45:00,71.14,71.23,71.05,71.08,50200.0,48.6256,48.6871,48.5641,48.5846,50200.0
2014-05-15 09:50:00,71.07,71.14,71.03,71.08,67900.0,48.5778,48.6256,48.5504,48.5846,67900.0
2014-05-15 09:55:00,71.08,71.1,70.89,70.89,59700.0,48.5846,48.5983,48.4548,48.4548,59700.0
2014-05-15 10:00:00,70.89,70.99,70.88,70.97,27400.0,48.4548,48.5231,48.4479,48.5094,27400.0
2014-05-15 10:05:00,70.96,71.03,70.58,70.63,42000.0,48.5026,48.5504,48.2429,48.277,42000.0
2014-05-15 10:10:00,70.65,70.78,70.54,70.6,32200.0,48.2907,48.3796,48.2155,48.2565,32200.0
2014-05-15 10:15:00,70.6,70.77,70.55,70.7,50200.0,48.2565,48.3727,48.2224,48.3249,50200.0
2014-05-15 10:20:00,70.69,70.75,70.55,70.74,22000.0,48.318,48.3591,48.2224,48.3522,22000.0
2014-05-15 10:25:00,70.73,70.74,70.56,70.6,26000.0,48.3454,48.3522,48.2292,48.2565,26000.0
2014-05-15 10:30:00,70.59,70.88,70.58,70.86,41000.0,48.2497,48.4479,48.2429,48.4342,41000.0
2014-05-15 10:35:00,70.86,70.86,70.56,70.56,52400.0,48.4342,48.4342,48.2292,48.2292,52400.0
2014-05-15 10:40:00,70.55,70.68,70.51,70.65,43100.0,48.2224,48.3112,48.195,48.2907,43100.0
2014-05-15 10:45:00,70.65,70.82,70.61,70.82,38500.0,48.2907,48.4069,48.2634,48.4069,38500.0
2014-05-15 10:50:00,70.8,70.89,70.77,70.79,38700.0,48.3932,48.4548,48.3727,48.3864,38700.0
2014-05-15 10:55:00,70.79,70.82,70.78,70.81,21500.0,48.3864,48.4069,48.3796,48.4001,21500.0
2014-05-15 11:00:00,70.8,70.81,70.64,70.64,63100.0,48.3932,48.4001,48.2839,48.2839,63100.0
2014-05-15 11:05:00,70.63,70.79,70.59,70.59,33800.0,48.277,48.3864,48.2497,48.2497,33800.0
2014-05-15 11:10:00,70.59,70.73,70.59,70.67,55000.0,48.2497,48.3454,48.2497,48.3044,55000.0
2014-05-15 11:15:00,70.67,70.78,70.6,70.7,116200.0,48.3044,48.3796,48.2565,48.3249,116200.0
2014-05-15 11:20:00,70.7,70.7,70.61,70.62,44100.0,48.3249,48.3249,48.2634,48.2702,44100.0
2014-05-15 11:25:00,70.63,70.83,70.63,70.78,30800.0,48.277,48.4137,48.277,48.3796,30800.0
2014-05-15 11:30:00,70.78,70.94,70.77,70.94,39000.0,48.3796,48.4889,48.3727,48.4889,39000.0
2014-05-15 11:35:00,70.94,71.05,70.93,71.0,37000.0,48.4889,48.5641,48.4821,48.5299,37000.0
2014-05-15 11:40:00,70.98,70.99,70.85,70.85,26700.0,48.5163,48.5231,48.4274,48.4274,26700.0
2014-05-15 11:45:00,70.85,70.88,70.81,70.81,19800.0,48.4274,48.4479,48.4001,48.4001,19800.0
2014-05-15 11:50:00,70.81,70.84,70.71,70.71,8600.0,48.4001,48.4206,48.3317,48.3317,8600.0
2014-05-15 11:55:00,70.68,70.68,70.52,70.53,42600.0,48.3112,48.3112,48.2018,48.2087,42600.0
2014-05-15 12:00:00,70.52,70.62,70.51,70.57,21100.0,48.2018,48.2702,48.195,48.236,21100.0
2014-05-15 12:05:00,70.57,70.81,70.57,70.66,29200.0,48.236,48.4001,48.236,48.2975,29200.0
2014-05-15 12:10:00,70.65,70.68,70.58,70.68,15800.0,48.2907,48.3112,48.2429,48.3112,15800.0
2014-05-15 12:15:00,70.67,70.67,70.41,70.42,38300.0,48.3044,48.3044,48.1267,48.1335,38300.0
2014-05-15 12:20:00,70.42,70.44,70.34,70.38,22500.0,48.1335,48.1472,48.0788,48.1062,22500.0
2014-05-15 12:25:00,70.38,70.42,70.3,70.39,20900.0,48.1062,48.1335,48.0515,48.113,20900.0
2014-05-15 12:30:00,70.38,70.43,70.35,70.43,34000.0,48.1062,48.1403,48.0856,48.1403,34000.0
2014-05-15 12:35:00,70.43,70.45,70.31,70.37,51000.0,48.1403,48.154,48.0583,48.0993,51000.0
2014-05-15 12:40:00,70.38,70.54,70.38,70.53,32100.0,48.1062,48.2155,48.1062,48.2087,32100.0
2014-05-15 12:45:00,70.54,70.56,70.47,70.5,16600.0,48.2155,48.2292,48.1677,48.1882,16600.0
2014-05-15 12:50:00,70.5,70.54,70.46,70.52,20900.0,48.1882,48.2155,48.1608,48.2018,20900.0
2014-05-15 12:55:00,70.53,70.56,70.48,70.53,23100.0,48.2087,48.2292,48.1745,48.2087,23100.0
2014-05-15 13:00:00,70.54,70.56,70.45,70.48,55500.0,48.2155,48.2292,48.154,48.1745,55500.0
2014-05-15 13:05:00,70.48,70.48,70.35,70.35,14700.0,48.1745,48.1745,48.0856,48.0856,14700.0
2014-05-15 13:10:00,70.36,70.48,70.35,70.4,19200.0,48.0925,48.1745,48.0856,48.1198,19200.0
2014-05-15 13:15:00,70.4,70.41,70.33,70.37,25100.0,48.1198,48.1267,48.072,48.0993,25100.0
2014-05-15 13:20:00,70.37,70.4,70.34,70.38,26500.0,48.0993,48.1198,48.0788,48.1062,26500.0
2014-05-15 13:25:00,70.38,70.39,70.35,70.37,25300.0,48.1062,48.113,48.0856,48.0993,25300.0
2014-05-15 13:30:00,70.37,70.38,70.3,70.33,32900.0,48.0993,48.1062,48.0515,48.072,32900.0
2014-05-15 13:35:00,70.34,70.42,70.3,70.31,29700.0,48.0788,48.1335,48.0515,48.0583,29700.0
2014-05-15 13:40:00,70.3,70.3,70.15,70.16,45800.0,48.0515,48.0515,47.9489,47.9558,45800.0
2014-05-15 13:45:00,70.17,70.17,70.05,70.09,61700.0,47.9626,47.9626,47.8806,47.9079,61700.0
2014-05-15 13:50:00,70.09,70.09,70.01,70.08,48100.0,47.9079,47.9079,47.8533,47.9011,48100.0
2014-05-15 13:55:00,70.07,70.29,70.07,70.29,55300.0,47.8943,48.0446,47.8943,48.0446,55300.0
2014-05-15 14:00:00,70.29,70.39,70.21,70.39,40500.0,48.0446,48.113,47.99,48.113,40500.0
2014-05-15 14:05:00,70.38,70.58,70.38,70.58,37100.0,48.1062,48.2429,48.1062,48.2429,37100.0
2014-05-15 14:10:00,70.58,70.6,70.28,70.3,72100.0,48.2429,48.2565,48.0378,48.0515,72100.0
2014-05-15 14:15:00,70.3,70.33,70.14,70.31,43400.0,48.0515,48.072,47.9421,48.0583,43400.0
2014-05-15 14:20:00,70.31,70.45,70.22,70.45,49200.0,48.0583,48.154,47.9968,48.154,49200.0
2014-05-15 14:25:00,70.45,70.55,70.45,70.51,78800.0,48.154,48.2224,48.154,48.195,78800.0
2014-05-15 14:30:00,70.52,70.59,70.47,70.57,54200.0,48.2018,48.2497,48.1677,48.236,54200.0
2014-05-15 14:35:00,70.59,70.73,70.58,70.64,38800.0,48.2497,48.3454,48.2429,48.2839,38800.0
2014-05-15 14:40:00,70.64,70.64,70.58,70.61,58300.0,48.2839,48.2839,48.2429,48.2634,58300.0
2014-05-15 14:45:00,70.62,70.77,70.61,70.77,42300.0,48.2702,48.3727,48.2634,48.3727,42300.0
2014-05-15 14:50:00,70.77,70.84,70.73,70.77,35000.0,48.3727,48.4206,48.3454,48.3727,35000.0
2014-05-15 14:55:00,70.77,70.85,70.75,70.83,46800.0,48.3727,48.4274,48.3591,48.4137,46800.0
2014-05-15 15:00:00,70.83,70.86,70.78,70.78,52800.0,48.4137,48.4342,48.3796,48.3796,52800.0
2014-05-15 15:05:00,70.78,70.78,70.66,70.69,49000.0,48.3796,48.3796,48.2975,48.318,49000.0
2014-05-15 15:10:00,70.69,70.72,70.64,70.65,57100.0,48.318,48.3386,48.2839,48.2907,57100.0
2014-05-15 15:15:00,70.65,70.73,70.63,70.63,47200.0,48.2907,48.3454,48.277,48.277,47200.0
2014-05-15 15:20:00,70.64,70.64,70.51,70.53,40700.0,48.2839,48.2839,48.195,48.2087,40700.0
2014-05-15 15:25:00,70.53,70.59,70.51,70.58,51400.0,48.2087,48.2497,48.195,48.2429,51400.0
2014-05-15 15:30:00,70.59,70.66,70.56,70.65,49600.0,48.2497,48.2975,48.2292,48.2907,49600.0
2014-05-15 15:35:00,70.65,70.87,70.65,70.83,79900.0,48.2907,48.4411,48.2907,48.4137,79900.0
2014-05-15 15:40:00,70.83,70.84,70.72,70.76,71100.0,48.4137,48.4206,48.3386,48.3659,71100.0
2014-05-15 15:45:00,70.76,70.78,70.71,70.73,75600.0,48.3659,48.3796,48.3317,48.3454,75600.0
2014-05-15 15:50:00,70.72,70.72,70.67,70.69,146700.0,48.3386,48.3386,48.3044,48.318,146700.0
2014-05-15 15:55:00,70.68,70.77,70.66,70.74,244600.0,48.3112,48.3727,48.2975,48.3522,244600.0
2014-05-16 09:30:00,70.78,70.89,70.65,70.78,169800.0,48.3796,48.4548,48.2907,48.3796,169800.0
2014-05-16 09:35:00,70.76,70.78,70.33,70.62,34600.0,48.3659,48.3796,48.072,48.2702,34600.0
2014-05-16 09:40:00,70.66,70.67,70.22,70.67,28100.0,48.2975,48.3044,47.9968,48.3044,28100.0
2014-05-16 09:45:00,70.68,70.72,70.51,70.68,17500.0,48.3112,48.3386,48.195,48.3112,17500.0
2014-05-16 09:50:00,70.67,70.8,70.66,70.8,63400.0,48.3044,48.3932,48.2975,48.3932,63400.0
2014-05-16 09:55:00,70.79,70.94,70.72,70.93,120000.0,48.3864,48.4889,48.3386,48.4821,120000.0
2014-05-16 10:00:00,70.94,71.0,70.75,70.77,22600.0,48.4889,48.5299,48.3591,48.3727,22600.0
2014-05-16 10:05:00,70.78,70.82,70.69,70.75,29600.0,48.3796,48.4069,48.318,48.3591,29600.0
2014-05-16 10:10:00,70.76,70.9,70.76,70.9,22000.0,48.3659,48.4616,48.3659,48.4616,22000.0
2014-05-16 10:15:00,70.88,70.93,70.83,70.93,86500.0,48.4479,48.4821,48.4137,48.4821,86500.0
2014-05-16 10:20:00,70.94,71.1,70.92,71.02,48300.0,48.4889,48.5983,48.4753,48.5436,48300.0
2014-05-16 10:25:00,71.02,71.02,70.91,70.91,15400.0,48.5436,48.5436,48.4684,48.4684,15400.0
2014-05-16 10:30:00,70.9,71.01,70.9,70.91,11500.0,48.4616,48.5368,48.4616,48.4684,11500.0
2014-05-16 10:35:00,70.89,70.98,70.89,70.95,13000.0,48.4548,48.5163,48.4548,48.4958,13000.0
2014-05-16 10:40:00,70.95,71.0,70.92,70.96,5600.0,48.4958,48.5299,48.4753,48.5026,5600.0
2014-05-16 10:45:00,70.97,71.0,70.92,70.98,16100.0,48.5094,48.5299,48.4753,48.5163,16100.0
2014-05-16 10:50:00,70.96,71.0,70.95,70.97,15000.0,48.5026,48.5299,48.4958,48.5094,15000.0
2014-05-16 10:55:00,70.97,70.98,70.93,70.94,16800.0,48.5094,48.5163,48.4821,48.4889,16800.0
2014-05-16 11:00:00,70.95,70.97,70.83,70.84,11000.0,48.4958,48.5094,48.4137,48.4206,11000.0
2014-05-16 11:05:00,70.84,70.88,70.82,70.84,13900.0,48.4206,48.4479,48.4069,48.4206,13900.0
2014-05-16 11:10:00,70.84,70.85,70.8,70.8,6300.0,48.4206,48.4274,48.3932,48.3932,6300.0
2014-05-16 11:15:00,70.79,70.87,70.79,70.82,9200.0,48.3864,48.4411,48.3864,48.4069,9200.0
2014-05-16 11:20:00,70.81,70.82,70.76,70.76,9000.0,48.4001,48.4069,48.3659,48.3659,9000.0
2014-05-16 11:25:00,70.77,70.77,70.7,70.71,9500.0,48.3727,48.3727,48.3249,48.3317,9500.0
2014-05-16 11:30:00,70.72,70.73,70.65,70.71,12300.0,48.3386,48.3454,48.2907,48.3317,12300.0
2014-05-16 11:35:00,70.7,70.73,70.65,70.65,5300.0,48.3249,48.3454,48.2907,48.2907,5300.0
2014-05-16 11:40:00,70.63,70.67,70.57,70.58,6500.0,48.277,48.3044,48.236,48.2429,6500.0
2014-05-16 11:45:00,70.58,70.58,70.5,70.52,12400.0,48.2429,48.2429,48.1882,48.2018,12400.0
2014-05-16 11:50:00,70.52,70.55,70.39,70.39,14300.0,48.2018,48.2224,48.113,48.113,14300.0
2014-05-16 11:55:00,70.41,70.56,70.41,70.53,15100.0,48.1267,48.2292,48.1267,48.2087,15100.0
2014-05-16 12:00:00,70.51,70.51,70.43,70.43,21000.0,48.195,48.195,48.1403,48.1403,21000.0
2014-05-16 12:05:00,70.42,70.48,70.42,70.46,14700.0,48.1335,48.1745,48.1335,48.1608,14700.0
2014-05-16 12:10:00,70.46,70.48,70.41,70.46,11600.0,48.1608,48.1745,48.1267,48.1608,11600.0
2014-05-16 12:15:00,70.44,70.5,70.44,70.5,5400.0,48.1472,48.1882,48.1472,48.1882,5400.0
2014-05-16 12:20:00,70.49,70.53,70.46,70.53,8700.0,48.1813,48.2087,48.1608,48.2087,8700.0
2014-05-16 12:25:00,70.52,70.52,70.48,70.5,8800.0,48.2018,48.2018,48.1745,48.1882,8800.0
2014-05-16 12:30:00,70.49,70.51,70.47,70.51,7100.0,48.1813,48.195,48.1677,48.195,7100.0
2014-05-16 12:35:00,70.5,70.52,70.48,70.52,12000.0,48.1882,48.2018,48.1745,48.2018,12000.0
2014-05-16 12:40:00,70.52,70.52,70.45,70.5,18400.0,48.2018,48.2018,48.154,48.1882,18400.0
2014-05-16 12:45:00,70.5,70.51,70.46,70.46,12900.0,48.1882,48.195,48.1608,48.1608,12900.0
2014-05-16 12:50:00,70.47,70.52,70.45,70.46,12200.0,48.1677,48.2018,48.154,48.1608,12200.0
2014-05-16 12:55:00,70.47,70.49,70.44,70.44,7300.0,48.1677,48.1813,48.1472,48.1472,7300.0
2014-05-16 13:00:00,70.43,70.49,70.41,70.42,13700.0,48.1403,48.1813,48.1267,48.1335,13700.0
2014-05-16 13:05:00,70.43,70.48,70.43,70.46,6900.0,48.1403,48.1745,48.1403,48.1608,6900.0
2014-05-16 13:10:00,70.46,70.49,70.41,70.41,8600.0,48.1608,48.1813,48.1267,48.1267,8600.0
2014-05-16 13:15:00,70.42,70.42,70.38,70.42,14300.0,48.1335,48.1335,48.1062,48.1335,14300.0
2014-05-16 13:20:00,70.42,70.42,70.34,70.34,8300.0,48.1335,48.1335,48.0788,48.0788,8300.0
2014-05-16 13:25:00,70.34,70.35,70.29,70.32,19900.0,48.0788,48.0856,48.0446,48.0651,19900.0
2014-05-16 13:30:00,70.32,70.4,70.32,70.4,9600.0,48.0651,48.1198,48.0651,48.1198,9600.0
2014-05-16 13:35:00,70.41,70.42,70.37,70.38,24300.0,48.1267,48.1335,48.0993,48.1062,24300.0
2014-05-16 13:40:00,70.39,70.47,70.38,70.42,18000.0,48.113,48.1677,48.1062,48.1335,18000.0
2014-05-16 13:45:00,70.42,70.42,70.38,70.39,11500.0,48.1335,48.1335,48.1062,48.113,11500.0
2014-05-16 13:50:00,70.39,70.43,70.38,70.39,9600.0,48.113,48.1403,48.1062,48.113,9600.0
2014-05-16 13:55:00,70.38,70.41,70.32,70.33,16200.0,48.1062,48.1267,48.0651,48.072,16200.0
2014-05-16 14:00:00,70.34,70.34,70.27,70.28,33400.0,48.0788,48.0788,48.031,48.0378,33400.0
2014-05-16 14:05:00,70.28,70.3,70.23,70.27,21100.0,48.0378,48.0515,48.0036,48.031,21100.0
2014-05-16 14:10:00,70.27,70.31,70.23,70.23,14100.0,48.031,48.0583,48.0036,48.0036,14100.0
2014-05-16 14:15:00,70.24,70.29,70.23,70.27,14700.0,48.0105,48.0446,48.0036,48.031,14700.0
2014-05-16 14:20:00,70.27,70.27,70.19,70.2,33200.0,48.031,48.031,47.9763,47.9831,33200.0
2014-05-16 14:25:00,70.19,70.27,70.19,70.27,11200.0,47.9763,48.031,47.9763,48.031,11200.0
2014-05-16 14:30:00,70.26,70.26,70.15,70.15,34900.0,48.0241,48.0241,47.9489,47.9489,34900.0
2014-05-16 14:35:00,70.15,70.17,70.13,70.16,15500.0,47.9489,47.9626,47.9353,47.9558,15500.0
2014-05-16 14:40:00,70.16,70.18,70.11,70.13,57400.0,47.9558,47.9695,47.9216,47.9353,57400.0
2014-05-16 14:45:00,70.13,70.15,70.1,70.14,31600.0,47.9353,47.9489,47.9148,47.9421,31600.0
2014-05-16 14:50:00,70.14,70.16,70.09,70.13,20200.0,47.9421,47.9558,47.9079,47.9353,20200.0
2014-05-16 14:55:00,70.13,70.3,70.12,70.29,19300.0,47.9353,48.0515,47.9284,48.0446,19300.0
2014-05-16 15:00:00,70.28,70.3,70.22,70.24,22800.0,48.0378,48.0515,47.9968,48.0105,22800.0
2014-05-16 15:05:00,70.24,70.32,70.23,70.32,22500.0,48.0105,48.0651,48.0036,48.0651,22500.0
2014-05-16 15:10:00,70.33,70.44,70.33,70.43,44300.0,48.072,48.1472,48.072,48.1403,44300.0
2014-05-16 15:15:00,70.43,70.46,70.39,70.4,47100.0,48.1403,48.1608,48.113,48.1198,47100.0
2014-05-16 15:20:00,70.4,70.41,70.34,70.4,29800.0,48.1198,48.1267,48.0788,48.1198,29800.0
2014-05-16 15:25:00,70.39,70.43,70.36,70.41,26000.0,48.113,48.1403,48.0925,48.1267,26000.0
2014-05-16 15:30:00,70.41,70.53,70.41,70.51,43800.0,48.1267,48.2087,48.1267,48.195,43800.0
2014-05-16 15:35:00,70.51,70.56,70.48,70.5,60300.0,48.195,48.2292,48.1745,48.1882,60300.0
2014-05-16 15:40:00,70.5,70.53,70.45,70.52,47000.0,48.1882,48.2087,48.154,48.2018,47000.0
2014-05-16 15:45:00,70.51,70.6,70.5,70.58,85700.0,48.195,48.2565,48.1882,48.2429,85700.0
2014-05-16 15:50:00,70.57,70.61,70.57,70.61,80600.0,48.236,48.2634,48.236,48.2634,80600.0
2014-05-16 15:55:00,70.61,70.68,70.6,70.67,170000.0,48.2634,48.3112,48.2565,48.3044,170000.0
2014-05-19 09:30:00,70.68,70.88,70.46,70.63,35600.0,48.3112,48.4479,48.1608,48.277,35600.0
2014-05-19 09:35:00,70.67,70.77,70.53,70.58,10800.0,48.3044,48.3727,48.2087,48.2429,10800.0
2014-05-19 09:40:00,70.59,70.88,70.58,70.8,46200.0,48.2497,48.4479,48.2429,48.3932,46200.0
2014-05-19 09:45:00,70.79,71.15,70.79,71.14,29200.0,48.3864,48.6325,48.3864,48.6256,29200.0
2014-05-19 09:50:00,71.15,71.28,71.06,71.25,20800.0,48.6325,48.7213,48.5709,48.7008,20800.0
2014-05-19 09:55:00,71.23,71.35,71.21,71.29,22200.0,48.6871,48.7692,48.6735,48.7282,22200.0
2014-05-19 10:00:00,71.3,71.34,71.23,71.32,22100.0,48.735,48.7623,48.6871,48.7487,22100.0
2014-05-19 10:05:00,71.34,71.64,71.34,71.55,62600.0,48.7623,48.9674,48.7623,48.9059,62600.0
2014-05-19 10:10:00,71.55,71.6,71.35,71.37,30000.0,48.9059,48.9401,48.7692,48.7828,30000.0
2014-05-19 10:15:00,71.38,71.52,71.35,71.35,37200.0,48.7897,48.8854,48.7692,48.7692,37200.0
2014-05-19 10:20:00,71.36,71.39,71.24,71.28,18600.0,48.776,48.7965,48.694,48.7213,18600.0
2014-05-19 10:25:00,71.27,71.44,71.27,71.44,33100.0,48.7145,48.8307,48.7145,48.8307,33100.0
2014-05-19 10:30:00,71.45,71.47,71.35,71.36,17700.0,48.8375,48.8512,48.7692,48.776,17700.0
2014-05-19 10:35:00,71.35,71.44,71.27,71.27,41500.0,48.7692,48.8307,48.7145,48.7145,41500.0
2014-05-19 10:40:00,71.26,71.39,71.23,71.39,29500.0,48.7077,48.7965,48.6871,48.7965,29500.0
2014-05-19 10:45:00,71.37,71.42,71.3,71.34,39100.0,48.7828,48.817,48.735,48.7623,39100.0
2014-05-19 10:50:00,71.35,71.41,71.25,71.25,11200.0,48.7692,48.8102,48.7008,48.7008,11200.0
2014-05-19 10:55:00,71.26,71.35,71.25,71.35,25700.0,48.7077,48.7692,48.7008,48.7692,25700.0
2014-05-19 11:00:00,71.34,71.36,71.25,71.27,12600.0,48.7623,48.776,48.7008,48.7145,12600.0
2014-05-19 11:05:00,71.28,71.41,71.28,71.38,26100.0,48.7213,48.8102,48.7213,48.7897,26100.0
2014-05-19 11:10:00,71.38,71.55,71.38,71.47,37600.0,48.7897,48.9059,48.7897,48.8512,37600.0
2014-05-19 11:15:00,71.48,71.51,71.37,71.37,19500.0,48.858,48.8785,48.7828,48.7828,19500.0
2014-05-19 11:20:00,71.35,71.43,71.33,71.39,16200.0,48.7692,48.8239,48.7555,48.7965,16200.0
2014-05-19 11:25:00,71.39,71.4,71.33,71.37,10800.0,48.7965,48.8033,48.7555,48.7828,10800.0
2014-05-19 11:30:00,71.37,71.37,71.25,71.27,34300.0,48.7828,48.7828,48.7008,48.7145,34300.0
2014-05-19 11:35:00,71.27,71.27,71.14,71.2,28900.0,48.7145,48.7145,48.6256,48.6666,28900.0
2014-05-19 11:40:00,71.19,71.19,71.15,71.17,24000.0,48.6598,48.6598,48.6325,48.6461,24000.0
2014-05-19 11:45:00,71.17,71.18,71.15,71.18,14500.0,48.6461,48.653,48.6325,48.653,14500.0
2014-05-19 11:50:00,71.17,71.24,71.17,71.24,3400.0,48.6461,48.694,48.6461,48.694,3400.0
2014-05-19 11:55:00,71.25,71.28,71.24,71.24,16400.0,48.7008,48.7213,48.694,48.694,16400.0
2014-05-19 12:00:00,71.25,71.27,71.17,71.18,22200.0,48.7008,48.7145,48.6461,48.653,22200.0
2014-05-19 12:05:00,71.2,71.32,71.18,71.27,23400.0,48.6666,48.7487,48.653,48.7145,23400.0
2014-05-19 12:10:00,71.27,71.34,71.26,71.34,10900.0,48.7145,48.7623,48.7077,48.7623,10900.0
2014-05-19 12:15:00,71.34,71.41,71.34,71.41,11200.0,48.7623,48.8102,48.7623,48.8102,11200.0
2014-05-19 12:20:00,71.42,71.46,71.41,71.45,76800.0,48.817,48.8444,48.8102,48.8375,76800.0
2014-05-19 12:25:00,71.45,71.45,71.42,71.43,9900.0,48.8375,48.8375,48.817,48.8239,9900.0
2014-05-19 12:30:00,71.42,71.44,71.34,71.36,42000.0,48.817,48.8307,48.7623,48.776,42000.0
2014-05-19 12:35:00,71.36,71.36,71.3,71.33,38600.0,48.776,48.776,48.735,48.7555,38600.0
2014-05-19 12:40:00,71.32,71.37,71.29,71.32,23200.0,48.7487,48.7828,48.7282,48.7487,23200.0
2014-05-19 12:45:00,71.3,71.36,71.3,71.32,31000.0,48.735,48.776,48.735,48.7487,31000.0
2014-05-19 12:50:00,71.32,71.35,71.32,71.34,16300.0,48.7487,48.7692,48.7487,48.7623,16300.0
2014-05-19 12:55:00,71.35,71.35,71.32,71.34,29900.0,48.7692,48.7692,48.7487,48.7623,29900.0
2014-05-19 13:00:00,71.35,71.36,71.33,71.33,18000.0,48.7692,48.776,48.7555,48.7555,18000.0
2014-05-19 13:05:00,71.33,71.34,71.32,71.32,13400.0,48.7555,48.7623,48.7487,48.7487,13400.0
2014-05-19 13:10:00,71.33,71.36,71.32,71.35,27800.0,48.7555,48.776,48.7487,48.7692,27800.0
2014-05-19 13:15:00,71.35,71.4,71.31,71.37,44100.0,48.7692,48.8033,48.7418,48.7828,44100.0
2014-05-19 13:20:00,71.37,71.41,71.37,71.39,24600.0,48.7828,48.8102,48.7828,48.7965,24600.0
2014-05-19 13:25:00,71.39,71.4,71.28,71.32,20900.0,48.7965,48.8033,48.7213,48.7487,20900.0
2014-05-19 13:30:00,71.31,71.32,71.24,71.24,23400.0,48.7418,48.7487,48.694,48.694,23400.0
2014-05-19 13:35:00,71.23,71.33,71.23,71.31,18800.0,48.6871,48.7555,48.6871,48.7418,18800.0
2014-05-19 13:40:00,71.31,71.31,71.26,71.26,26800.0,48.7418,48.7418,48.7077,48.7077,26800.0
2014-05-19 13:45:00,71.27,71.31,71.19,71.2,34500.0,48.7145,48.7418,48.6598,48.6666,34500.0
2014-05-19 13:50:00,71.2,71.25,71.19,71.25,10100.0,48.6666,48.7008,48.6598,48.7008,10100.0
2014-05-19 13:55:00,71.24,71.32,71.23,71.3,13500.0,48.694,48.7487,48.6871,48.735,13500.0
2014-05-19 14:00:00,71.3,71.37,71.27,71.34,19200.0,48.735,48.7828,48.7145,48.7623,19200.0
2014-05-19 14:05:00,71.33,71.33,71.23,71.23,22000.0,48.7555,48.7555,48.6871,48.6871,22000.0
2014-05-19 14:10:00,71.21,71.26,71.2,71.24,14000.0,48.6735,48.7077,48.6666,48.694,14000.0
2014-05-19 14:15:00,71.25,71.26,71.23,71.23,13000.0,48.7008,48.7077,48.6871,48.6871,13000.0
2014-05-19 14:20:00,71.24,71.27,71.23,71.26,18300.0,48.694,48.7145,48.6871,48.7077,18300.0
2014-05-19 14:25:00,71.27,71.27,71.24,71.25,22300.0,48.7145,48.7145,48.694,48.7008,22300.0
2014-05-19 14:30:00,71.25,71.25,71.18,71.19,14100.0,48.7008,48.7008,48.653,48.6598,14100.0
2014-05-19 14:35:00,71.19,71.24,71.18,71.22,16000.0,48.6598,48.694,48.653,48.6803,16000.0
2014-05-19 14:40:00,71.23,71.25,71.22,71.23,9000.0,48.6871,48.7008,48.6803,48.6871,9000.0
2014-05-19 14:45:00,71.22,71.25,71.22,71.23,16300.0,48.6803,48.7008,48.6803,48.6871,16300.0
2014-05-19 14:50:00,71.24,71.25,71.23,71.24,7100.0,48.694,48.7008,48.6871,48.694,7100.0
2014-05-19 14:55:00,71.24,71.25,71.21,71.21,16300.0,48.694,48.7008,48.6735,48.6735,16300.0
2014-05-19 15:00:00,71.21,71.23,71.19,71.19,19700.0,48.6735,48.6871,48.6598,48.6598,19700.0
2014-05-19 15:05:00,71.19,71.22,71.19,71.22,18800.0,48.6598,48.6803,48.6598,48.6803,18800.0
2014-05-19 15:10:00,71.22,71.26,71.21,71.26,21200.0,48.6803,48.7077,48.6735,48.7077,21200.0
2014-05-19 15:15:00,71.26,71.27,71.22,71.22,49500.0,48.7077,48.7145,48.6803,48.6803,49500.0
2014-05-19 15:20:00,71.22,71.27,71.22,71.26,31500.0,48.6803,48.7145,48.6803,48.7077,31500.0
2014-05-19 15:25:00,71.27,71.31,71.23,71.24,22900.0,48.7145,48.7418,48.6871,48.694,22900.0
2014-05-19 15:30:00,71.24,71.3,71.24,71.3,37600.0,48.694,48.735,48.694,48.735,37600.0
2014-05-19 15:35:00,71.28,71.32,71.24,71.24,33400.0,48.7213,48.7487,48.694,48.694,33400.0
2014-05-19 15:40:00,71.24,71.28,71.21,71.27,44300.0,48.694,48.7213,48.6735,48.7145,44300.0
2014-05-19 15:45:00,71.28,71.31,71.28,71.31,57700.0,48.7213,48.7418,48.7213,48.7418,57700.0
2014-05-19 15:50:00,71.31,71.31,71.25,71.28,70200.0,48.7418,48.7418,48.7008,48.7213,70200.0
2014-05-19 15:55:00,71.29,71.32,71.27,71.28,102200.0,48.7282,48.7487,48.7145,48.7213,102200.0
2014-05-20 09:30:00,71.79,72.05,71.7,71.99,132100.0,49.0699,49.2476,49.0084,49.2066,132100.0
2014-05-20 09:35:00,72.05,72.48,71.99,72.43,158000.0,49.2476,49.5415,49.2066,49.5074,158000.0
2014-05-20 09:40:00,72.47,72.65,72.43,72.59,124400.0,49.5347,49.6577,49.5074,49.6167,124400.0
2014-05-20 09:45:00,72.6,72.6,72.2,72.22,103200.0,49.6236,49.6236,49.3502,49.3638,103200.0
2014-05-20 09:50:00,72.2,72.24,72.08,72.23,96600.0,49.3502,49.3775,49.2681,49.3707,96600.0
2014-05-20 09:55:00,72.23,72.27,71.88,71.91,139800.0,49.3707,49.398,49.1314,49.1519,139800.0
2014-05-20 10:00:00,71.91,72.01,71.81,71.96,105500.0,49.1519,49.2203,49.0836,49.1861,105500.0
2014-05-20 10:05:00,71.96,71.96,71.86,71.9,80900.0,49.1861,49.1861,49.1178,49.1451,80900.0
2014-05-20 10:10:00,71.9,71.98,71.9,71.94,81000.0,49.1451,49.1998,49.1451,49.1724,81000.0
2014-05-20 10:15:00,71.95,72.14,71.95,72.09,68400.0,49.1793,49.3092,49.1793,49.275,68400.0
2014-05-20 10:20:00,72.08,72.13,72.04,72.12,115400.0,49.2681,49.3023,49.2408,49.2955,115400.0
2014-05-20 10:25:00,72.12,72.21,72.08,72.16,70700.0,49.2955,49.357,49.2681,49.3228,70700.0
2014-05-20 10:30:00,72.16,72.43,72.16,72.39,68800.0,49.3228,49.5074,49.3228,49.48,68800.0
2014-05-20 10:35:00,72.39,72.43,72.35,72.4,86900.0,49.48,49.5074,49.4527,49.4869,86900.0
2014-05-20 10:40:00,72.41,72.59,72.39,72.57,66200.0,49.4937,49.6167,49.48,49.6031,66200.0
2014-05-20 10:45:00,72.58,72.58,72.5,72.53,76100.0,49.6099,49.6099,49.5552,49.5757,76100.0
2014-05-20 10:50:00,72.52,72.55,72.41,72.41,105800.0,49.5689,49.5894,49.4937,49.4937,105800.0
2014-05-20 10:55:00,72.42,72.64,72.42,72.64,47200.0,49.5005,49.6509,49.5005,49.6509,47200.0
2014-05-20 11:00:00,72.65,72.78,72.62,72.78,105600.0,49.6577,49.7466,49.6372,49.7466,105600.0
2014-05-20 11:05:00,72.78,72.93,72.78,72.85,69700.0,49.7466,49.8491,49.7466,49.7945,69700.0
2014-05-20 11:10:00,72.86,72.95,72.84,72.89,58100.0,49.8013,49.8628,49.7876,49.8218,58100.0
2014-05-20 11:15:00,72.89,72.89,72.81,72.83,37200.0,49.8218,49.8218,49.7671,49.7808,37200.0
2014-05-20 11:20:00,72.83,72.85,72.8,72.82,31700.0,49.7808,49.7945,49.7603,49.7739,31700.0
2014-05-20 11:25:00,72.81,72.86,72.77,72.77,26200.0,49.7671,49.8013,49.7398,49.7398,26200.0
2014-05-20 11:30:00,72.77,72.81,72.76,72.76,50000.0,49.7398,49.7671,49.7329,49.7329,50000.0
2014-05-20 11:35:00,72.76,72.89,72.76,72.87,44400.0,49.7329,49.8218,49.7329,49.8081,44400.0
2014-05-20 11:40:00,72.88,72.94,72.86,72.87,43500.0,49.815,49.856,49.8013,49.8081,43500.0
2014-05-20 11:45:00,72.86,72.89,72.82,72.83,17800.0,49.8013,49.8218,49.7739,49.7808,17800.0
2014-05-20 11:50:00,72.83,72.87,72.81,72.83,35600.0,49.7808,49.8081,49.7671,49.7808,35600.0
2014-05-20 11:55:00,72.83,72.87,72.8,72.86,25100.0,49.7808,49.8081,49.7603,49.8013,25100.0
2014-05-20 12:00:00,72.86,72.87,72.79,72.82,33600.0,49.8013,49.8081,49.7534,49.7739,33600.0
2014-05-20 12:05:00,72.81,72.81,72.66,72.69,23100.0,49.7671,49.7671,49.6646,49.6851,23100.0
2014-05-20 12:10:00,72.69,72.75,72.49,72.53,43400.0,49.6851,49.7261,49.5484,49.5757,43400.0
2014-05-20 12:15:00,72.52,72.55,72.42,72.55,58400.0,49.5689,49.5894,49.5005,49.5894,58400.0
2014-05-20 12:20:00,72.55,72.55,72.42,72.42,26300.0,49.5894,49.5894,49.5005,49.5005,26300.0
2014-05-20 12:25:00,72.42,72.47,72.34,72.35,43200.0,49.5005,49.5347,49.4459,49.4527,43200.0
2014-05-20 12:30:00,72.35,72.42,72.35,72.39,30800.0,49.4527,49.5005,49.4527,49.48,30800.0
2014-05-20 12:35:00,72.38,72.45,72.32,72.44,38300.0,49.4732,49.521,49.4322,49.5142,38300.0
2014-05-20 12:40:00,72.43,72.47,72.32,72.43,30800.0,49.5074,49.5347,49.4322,49.5074,30800.0
2014-05-20 12:45:00,72.43,72.51,72.42,72.45,21900.0,49.5074,49.5621,49.5005,49.521,21900.0
2014-05-20 12:50:00,72.45,72.53,72.44,72.48,25000.0,49.521,49.5757,49.5142,49.5415,25000.0
2014-05-20 12:55:00,72.48,72.56,72.48,72.56,50000.0,49.5415,49.5962,49.5415,49.5962,50000.0
2014-05-20 13:00:00,72.57,72.59,72.41,72.44,21100.0,49.6031,49.6167,49.4937,49.5142,21100.0
2014-05-20 13:05:00,72.46,72.47,72.38,72.39,20600.0,49.5279,49.5347,49.4732,49.48,20600.0
2014-05-20 13:10:00,72.39,72.43,72.37,72.41,33400.0,49.48,49.5074,49.4664,49.4937,33400.0
2014-05-20 13:15:00,72.41,72.5,72.39,72.5,39500.0,49.4937,49.5552,49.48,49.5552,39500.0
2014-05-20 13:20:00,72.49,72.49,72.43,72.43,14100.0,49.5484,49.5484,49.5074,49.5074,14100.0
2014-05-20 13:25:00,72.44,72.53,72.43,72.47,71300.0,49.5142,49.5757,49.5074,49.5347,71300.0
2014-05-20 13:30:00,72.47,72.54,72.46,72.51,54700.0,49.5347,49.5826,49.5279,49.5621,54700.0
2014-05-20 13:35:00,72.51,72.52,72.4,72.41,18200.0,49.5621,49.5689,49.4869,49.4937,18200.0
2014-05-20 13:40:00,72.4,72.41,72.29,72.32,18800.0,49.4869,49.4937,49.4117,49.4322,18800.0
2014-05-20 13:45:00,72.32,72.43,72.32,72.41,84200.0,49.4322,49.5074,49.4322,49.4937,84200.0
2014-05-20 13:50:00,72.42,72.45,72.36,72.36,51900.0,49.5005,49.521,49.4595,49.4595,51900.0
2014-05-20 13:55:00,72.37,72.37,72.3,72.3,18800.0,49.4664,49.4664,49.4185,49.4185,18800.0
2014-05-20 14:00:00,72.29,72.39,72.28,72.38,69200.0,49.4117,49.48,49.4048,49.4732,69200.0
2014-05-20 14:05:00,72.37,72.39,72.29,72.39,37700.0,49.4664,49.48,49.4117,49.48,37700.0
2014-05-20 14:10:00,72.38,72.39,72.25,72.25,21900.0,49.4732,49.48,49.3843,49.3843,21900.0
2014-05-20 14:15:00,72.26,72.28,72.19,72.27,52700.0,49.3912,49.4048,49.3433,49.398,52700.0
2014-05-20 14:20:00,72.28,72.32,72.22,72.25,42500.0,49.4048,49.4322,49.3638,49.3843,42500.0
2014-05-20 14:25:00,72.27,72.27,72.2,72.2,28700.0,49.398,49.398,49.3502,49.3502,28700.0
2014-05-20 14:30:00,72.21,72.22,72.16,72.18,36700.0,49.357,49.3638,49.3228,49.3365,36700.0
2014-05-20 14:35:00,72.17,72.19,72.05,72.06,48300.0,49.3297,49.3433,49.2476,49.2545,48300.0
2014-05-20 14:40:00,72.04,72.15,72.0,72.01,60300.0,49.2408,49.316,49.2135,49.2203,60300.0
2014-05-20 14:45:00,72.02,72.07,72.0,72.01,31400.0,49.2271,49.2613,49.2135,49.2203,31400.0
2014-05-20 14:50:00,72.01,72.04,71.98,72.0,30200.0,49.2203,49.2408,49.1998,49.2135,30200.0
2014-05-20 14:55:00,71.98,72.05,71.98,71.98,46100.0,49.1998,49.2476,49.1998,49.1998,46100.0
2014-05-20 15:00:00,71.97,72.12,71.96,72.11,70800.0,49.193,49.2955,49.1861,49.2886,70800.0
2014-05-20 15:05:00,72.11,72.15,72.08,72.08,69600.0,49.2886,49.316,49.2681,49.2681,69600.0
2014-05-20 15:10:00,72.09,72.12,72.08,72.1,53800.0,49.275,49.2955,49.2681,49.2818,53800.0
2014-05-20 15:15:00,72.09,72.11,72.08,72.11,69700.0,49.275,49.2886,49.2681,49.2886,69700.0
2014-05-20 15:20:00,72.1,72.11,72.06,72.07,57800.0,49.2818,49.2886,49.2545,49.2613,57800.0
2014-05-20 15:25:00,72.08,72.18,72.07,72.15,72000.0,49.2681,49.3365,49.2613,49.316,72000.0
2014-05-20 15:30:00,72.14,72.2,72.12,72.15,53500.0,49.3092,49.3502,49.2955,49.316,53500.0
2014-05-20 15:35:00,72.16,72.37,72.15,72.37,92500.0,49.3228,49.4664,49.316,49.4664,92500.0
2014-05-20 15:40:00,72.37,72.48,72.36,72.43,118500.0,49.4664,49.5415,49.4595,49.5074,118500.0
2014-05-20 15:45:00,72.43,72.51,72.35,72.51,128600.0,49.5074,49.5621,49.4527,49.5621,128600.0
2014-05-20 15:50:00,72.51,72.63,72.46,72.63,158400.0,49.5621,49.6441,49.5279,49.6441,158400.0
2014-05-20 15:55:00,72.63,72.65,72.53,72.54,235800.0,49.6441,49.6577,49.5757,49.5826,235800.0
2014-05-21 09:30:00,72.82,72.92,72.64,72.75,53200.0,49.7739,49.8423,49.6509,49.7261,53200.0
2014-05-21 09:35:00,72.71,73.0,72.71,72.84,51800.0,49.6988,49.897,49.6988,49.7876,51800.0
2014-05-21 09:40:00,72.84,73.04,72.84,73.01,75800.0,49.7876,49.9243,49.7876,49.9038,75800.0
2014-05-21 09:45:00,73.0,73.18,72.98,73.13,55500.0,49.897,50.02,49.8833,49.9858,55500.0
2014-05-21 09:50:00,73.13,73.18,73.05,73.08,148400.0,49.9858,50.02,49.9312,49.9517,148400.0
2014-05-21 09:55:00,73.08,73.14,73.0,73.02,28300.0,49.9517,49.9927,49.897,49.9106,28300.0
2014-05-21 10:00:00,73.02,73.16,73.02,73.12,34900.0,49.9106,50.0063,49.9106,49.979,34900.0
2014-05-21 10:05:00,73.12,73.17,73.04,73.08,26500.0,49.979,50.0132,49.9243,49.9517,26500.0
2014-05-21 10:10:00,73.08,73.12,72.99,73.02,33900.0,49.9517,49.979,49.8901,49.9106,33900.0
2014-05-21 10:15:00,73.02,73.08,72.99,73.01,34500.0,49.9106,49.9517,49.8901,49.9038,34500.0
2014-05-21 10:20:00,73.01,73.08,72.99,73.02,32300.0,49.9038,49.9517,49.8901,49.9106,32300.0
2014-05-21 10:25:00,73.01,73.1,73.0,73.07,27600.0,49.9038,49.9653,49.897,49.9448,27600.0
2014-05-21 10:30:00,73.07,73.15,73.05,73.1,25300.0,49.9448,49.9995,49.9312,49.9653,25300.0
2014-05-21 10:35:00,73.11,73.11,73.0,73.04,22800.0,49.9722,49.9722,49.897,49.9243,22800.0
2014-05-21 10:40:00,73.05,73.11,73.0,73.01,24800.0,49.9312,49.9722,49.897,49.9038,24800.0
2014-05-21 10:45:00,73.01,73.01,72.93,72.96,31700.0,49.9038,49.9038,49.8491,49.8696,31700.0
2014-05-21 10:50:00,72.97,72.97,72.77,72.9,37800.0,49.8765,49.8765,49.7398,49.8286,37800.0
2014-05-21 10:55:00,72.9,72.99,72.84,72.84,29200.0,49.8286,49.8901,49.7876,49.7876,29200.0
2014-05-21 11:00:00,72.82,72.85,72.75,72.76,16100.0,49.7739,49.7945,49.7261,49.7329,16100.0
2014-05-21 11:05:00,72.76,72.82,72.75,72.79,20700.0,49.7329,49.7739,49.7261,49.7534,20700.0
2014-05-21 11:10:00,72.79,72.87,72.73,72.8,25400.0,49.7534,49.8081,49.7124,49.7603,25400.0
2014-05-21 11:15:00,72.79,72.86,72.78,72.78,35800.0,49.7534,49.8013,49.7466,49.7466,35800.0
2014-05-21 11:20:00,72.8,72.83,72.76,72.77,10700.0,49.7603,49.7808,49.7329,49.7398,10700.0
2014-05-21 11:25:00,72.74,72.76,72.7,72.72,29500.0,49.7193,49.7329,49.6919,49.7056,29500.0
2014-05-21 11:30:00,72.71,72.79,72.71,72.76,21100.0,49.6988,49.7534,49.6988,49.7329,21100.0
2014-05-21 11:35:00,72.76,72.8,72.72,72.76,14700.0,49.7329,49.7603,49.7056,49.7329,14700.0
2014-05-21 11:40:00,72.75,72.8,72.73,72.79,19200.0,49.7261,49.7603,49.7124,49.7534,19200.0
2014-05-21 11:45:00,72.77,72.83,72.72,72.78,21600.0,49.7398,49.7808,49.7056,49.7466,21600.0
2014-05-21 11:50:00,72.79,72.83,72.77,72.82,15500.0,49.7534,49.7808,49.7398,49.7739,15500.0
2014-05-21 11:55:00,72.82,72.88,72.81,72.85,24900.0,49.7739,49.815,49.7671,49.7945,24900.0
2014-05-21 12:00:00,72.86,72.86,72.81,72.85,9000.0,49.8013,49.8013,49.7671,49.7945,9000.0
2014-05-21 12:05:00,72.86,72.86,72.75,72.76,13100.0,49.8013,49.8013,49.7261,49.7329,13100.0
2014-05-21 12:10:00,72.77,72.8,72.73,72.79,14400.0,49.7398,49.7603,49.7124,49.7534,14400.0
2014-05-21 12:15:00,72.79,72.79,72.75,72.77,14600.0,49.7534,49.7534,49.7261,49.7398,14600.0
2014-05-21 12:20:00,72.77,72.84,72.77,72.82,12700.0,49.7398,49.7876,49.7398,49.7739,12700.0
2014-05-21 12:25:00,72.82,72.83,72.75,72.82,47900.0,49.7739,49.7808,49.7261,49.7739,47900.0
2014-05-21 12:30:00,72.81,72.87,72.81,72.84,14900.0,49.7671,49.8081,49.7671,49.7876,14900.0
2014-05-21 12:35:00,72.85,72.92,72.85,72.92,33200.0,49.7945,49.8423,49.7945,49.8423,33200.0
2014-05-21 12:40:00,72.93,72.95,72.88,72.88,5700.0,49.8491,49.8628,49.815,49.815,5700.0
2014-05-21 12:45:00,72.88,72.88,72.81,72.88,15000.0,49.815,49.815,49.7671,49.815,15000.0
2014-05-21 12:50:00,72.87,72.94,72.87,72.92,7900.0,49.8081,49.856,49.8081,49.8423,7900.0
2014-05-21 12:55:00,72.93,73.02,72.93,73.0,12100.0,49.8491,49.9106,49.8491,49.897,12100.0
2014-05-21 13:00:00,72.99,73.04,72.99,73.04,15300.0,49.8901,49.9243,49.8901,49.9243,15300.0
2014-05-21 13:05:00,73.04,73.09,73.04,73.06,21700.0,49.9243,49.9585,49.9243,49.938,21700.0
2014-05-21 13:10:00,73.06,73.08,73.05,73.06,12600.0,49.938,49.9517,49.9312,49.938,12600.0
2014-05-21 13:15:00,73.06,73.1,73.04,73.05,17000.0,49.938,49.9653,49.9243,49.9312,17000.0
2014-05-21 13:20:00,73.05,73.05,72.98,72.99,8600.0,49.9312,49.9312,49.8833,49.8901,8600.0
2014-05-21 13:25:00,72.99,72.99,72.92,72.96,11100.0,49.8901,49.8901,49.8423,49.8696,11100.0
2014-05-21 13:30:00,72.97,72.99,72.96,72.99,6600.0,49.8765,49.8901,49.8696,49.8901,6600.0
2014-05-21 13:35:00,72.99,73.02,72.98,73.0,18400.0,49.8901,49.9106,49.8833,49.897,18400.0
2014-05-21 13:40:00,73.01,73.04,73.0,73.04,14100.0,49.9038,49.9243,49.897,49.9243,14100.0
2014-05-21 13:45:00,73.04,73.1,73.04,73.1,22300.0,49.9243,49.9653,49.9243,49.9653,22300.0
2014-05-21 13:50:00,73.1,73.1,73.06,73.07,13600.0,49.9653,49.9653,49.938,49.9448,13600.0
2014-05-21 13:55:00,73.06,73.07,73.04,73.06,38100.0,49.938,49.9448,49.9243,49.938,38100.0
2014-05-21 14:00:00,73.06,73.18,73.01,73.16,49300.0,49.938,50.02,49.9038,50.0063,49300.0
2014-05-21 14:05:00,73.15,73.2,73.06,73.1,34900.0,49.9995,50.0337,49.938,49.9653,34900.0
2014-05-21 14:10:00,73.1,73.14,73.05,73.13,30300.0,49.9653,49.9927,49.9312,49.9858,30300.0
2014-05-21 14:15:00,73.15,73.23,73.1,73.23,21900.0,49.9995,50.0542,49.9653,50.0542,21900.0
2014-05-21 14:20:00,73.22,73.35,73.19,73.3,63800.0,50.0474,50.1362,50.0268,50.102,63800.0
2014-05-21 14:25:00,73.3,73.36,73.3,73.33,36400.0,50.102,50.143,50.102,50.1225,36400.0
2014-05-21 14:30:00,73.33,73.42,73.3,73.41,29800.0,50.1225,50.1841,50.102,50.1772,29800.0
2014-05-21 14:35:00,73.41,73.41,73.34,73.34,44600.0,50.1772,50.1772,50.1294,50.1294,44600.0
2014-05-21 14:40:00,73.34,73.4,73.33,73.4,25000.0,50.1294,50.1704,50.1225,50.1704,25000.0
2014-05-21 14:45:00,73.4,73.49,73.37,73.44,52900.0,50.1704,50.2319,50.1499,50.1977,52900.0
2014-05-21 14:50:00,73.45,73.46,73.32,73.39,37600.0,50.2046,50.2114,50.1157,50.1636,37600.0
2014-05-21 14:55:00,73.38,73.48,73.33,73.48,31800.0,50.1567,50.2251,50.1225,50.2251,31800.0
2014-05-21 15:00:00,73.47,73.48,73.43,73.48,37100.0,50.2182,50.2251,50.1909,50.2251,37100.0
2014-05-21 15:05:00,73.47,73.51,73.42,73.5,69100.0,50.2182,50.2456,50.1841,50.2387,69100.0
2014-05-21 15:10:00,73.5,73.55,73.49,73.5,55400.0,50.2387,50.2729,50.2319,50.2387,55400.0
2014-05-21 15:15:00,73.5,73.55,73.5,73.51,54700.0,50.2387,50.2729,50.2387,50.2456,54700.0
2014-05-21 15:20:00,73.51,73.55,73.46,73.55,65800.0,50.2456,50.2729,50.2114,50.2729,65800.0
2014-05-21 15:25:00,73.55,73.64,73.54,73.64,91800.0,50.2729,50.3344,50.2661,50.3344,91800.0
2014-05-21 15:30:00,73.63,73.64,73.53,73.56,116100.0,50.3276,50.3344,50.2592,50.2797,116100.0
2014-05-21 15:35:00,73.56,73.57,73.53,73.56,116400.0,50.2797,50.2866,50.2592,50.2797,116400.0
2014-05-21 15:40:00,73.56,73.64,73.56,73.6,68800.0,50.2797,50.3344,50.2797,50.3071,68800.0
2014-05-21 15:45:00,73.6,73.6,73.47,73.47,84400.0,50.3071,50.3071,50.2182,50.2182,84400.0
2014-05-21 15:50:00,73.48,73.53,73.47,73.52,101800.0,50.2251,50.2592,50.2182,50.2524,101800.0
2014-05-21 15:55:00,73.53,73.59,73.52,73.54,189500.0,50.2592,50.3003,50.2524,50.2661,189500.0
2014-05-22 09:30:00,73.62,73.69,73.37,73.37,57400.0,50.3208,50.3686,50.1499,50.1499,57400.0
2014-05-22 09:35:00,73.35,73.48,73.19,73.4,21900.0,50.1362,50.2251,50.0268,50.1704,21900.0
2014-05-22 09:40:00,73.44,73.48,73.2,73.2,17500.0,50.1977,50.2251,50.0337,50.0337,17500.0
2014-05-22 09:45:00,73.23,73.41,73.23,73.28,21800.0,50.0542,50.1772,50.0542,50.0884,21800.0
2014-05-22 09:50:00,73.32,73.34,73.23,73.29,35200.0,50.1157,50.1294,50.0542,50.0952,35200.0
2014-05-22 09:55:00,73.28,73.28,72.88,72.89,34400.0,50.0884,50.0884,49.815,49.8218,34400.0
2014-05-22 10:00:00,72.92,73.33,72.88,73.17,40300.0,49.8423,50.1225,49.815,50.0132,40300.0
2014-05-22 10:05:00,73.13,73.24,73.12,73.23,20900.0,49.9858,50.061,49.979,50.0542,20900.0
2014-05-22 10:10:00,73.25,73.43,73.25,73.3,19400.0,50.0679,50.1909,50.0679,50.102,19400.0
2014-05-22 10:15:00,73.3,73.47,73.3,73.45,14900.0,50.102,50.2182,50.102,50.2046,14900.0
2014-05-22 10:20:00,73.46,73.49,73.37,73.38,17300.0,50.2114,50.2319,50.1499,50.1567,17300.0
2014-05-22 10:25:00,73.41,73.47,73.39,73.43,15000.0,50.1772,50.2182,50.1636,50.1909,15000.0
2014-05-22 10:30:00,73.42,73.43,73.27,73.28,46500.0,50.1841,50.1909,50.0815,50.0884,46500.0
2014-05-22 10:35:00,73.27,73.27,73.17,73.22,14500.0,50.0815,50.0815,50.0132,50.0474,14500.0
2014-05-22 10:40:00,73.2,73.21,73.06,73.12,23700.0,50.0337,50.0405,49.938,49.979,23700.0
2014-05-22 10:45:00,73.12,73.19,73.09,73.17,25600.0,49.979,50.0268,49.9585,50.0132,25600.0
2014-05-22 10:50:00,73.18,73.41,73.18,73.41,20600.0,50.02,50.1772,50.02,50.1772,20600.0
2014-05-22 10:55:00,73.4,73.42,73.3,73.3,13200.0,50.1704,50.1841,50.102,50.102,13200.0
2014-05-22 11:00:00,73.32,73.35,73.26,73.26,12300.0,50.1157,50.1362,50.0747,50.0747,12300.0
2014-05-22 11:05:00,73.26,73.38,73.26,73.36,16900.0,50.0747,50.1567,50.0747,50.143,16900.0
2014-05-22 11:10:00,73.37,73.39,73.32,73.33,17700.0,50.1499,50.1636,50.1157,50.1225,17700.0
2014-05-22 11:15:00,73.33,73.39,73.32,73.36,24400.0,50.1225,50.1636,50.1157,50.143,24400.0
2014-05-22 11:20:00,73.37,73.4,73.35,73.39,21100.0,50.1499,50.1704,50.1362,50.1636,21100.0
2014-05-22 11:25:00,73.39,73.5,73.39,73.48,19000.0,50.1636,50.2387,50.1636,50.2251,19000.0
2014-05-22 11:30:00,73.49,73.62,73.46,73.6,23100.0,50.2319,50.3208,50.2114,50.3071,23100.0
2014-05-22 11:35:00,73.6,73.6,73.44,73.45,35700.0,50.3071,50.3071,50.1977,50.2046,35700.0
2014-05-22 11:40:00,73.44,73.45,73.4,73.45,27600.0,50.1977,50.2046,50.1704,50.2046,27600.0
2014-05-22 11:45:00,73.46,73.48,73.44,73.47,19700.0,50.2114,50.2251,50.1977,50.2182,19700.0
2014-05-22 11:50:00,73.48,73.48,73.36,73.36,28000.0,50.2251,50.2251,50.143,50.143,28000.0
2014-05-22 11:55:00,73.36,73.38,73.34,73.36,24600.0,50.143,50.1567,50.1294,50.143,24600.0
2014-05-22 12:00:00,73.35,73.39,73.33,73.39,17200.0,50.1362,50.1636,50.1225,50.1636,17200.0
2014-05-22 12:05:00,73.4,73.44,73.37,73.43,10500.0,50.1704,50.1977,50.1499,50.1909,10500.0
2014-05-22 12:10:00,73.42,73.42,73.38,73.39,7400.0,50.1841,50.1841,50.1567,50.1636,7400.0
2014-05-22 12:15:00,73.4,73.47,73.39,73.42,7100.0,50.1704,50.2182,50.1636,50.1841,7100.0
2014-05-22 12:20:00,73.42,73.42,73.33,73.36,13200.0,50.1841,50.1841,50.1225,50.143,13200.0
2014-05-22 12:25:00,73.36,73.41,73.33,73.41,6100.0,50.143,50.1772,50.1225,50.1772,6100.0
2014-05-22 12:30:00,73.41,73.46,73.39,73.45,6800.0,50.1772,50.2114,50.1636,50.2046,6800.0
2014-05-22 12:35:00,73.44,73.45,73.34,73.42,8300.0,50.1977,50.2046,50.1294,50.1841,8300.0
2014-05-22 12:40:00,73.41,73.5,73.38,73.49,14000.0,50.1772,50.2387,50.1567,50.2319,14000.0
2014-05-22 12:45:00,73.49,73.52,73.46,73.5,28900.0,50.2319,50.2524,50.2114,50.2387,28900.0
2014-05-22 12:50:00,73.48,73.49,73.46,73.47,8600.0,50.2251,50.2319,50.2114,50.2182,8600.0
2014-05-22 12:55:00,73.47,73.48,73.42,73.43,7700.0,50.2182,50.2251,50.1841,50.1909,7700.0
2014-05-22 13:00:00,73.43,73.49,73.42,73.49,8900.0,50.1909,50.2319,50.1841,50.2319,8900.0
2014-05-22 13:05:00,73.48,73.49,73.46,73.47,11900.0,50.2251,50.2319,50.2114,50.2182,11900.0
2014-05-22 13:10:00,73.47,73.51,73.46,73.5,6100.0,50.2182,50.2456,50.2114,50.2387,6100.0
2014-05-22 13:15:00,73.51,73.51,73.45,73.46,10600.0,50.2456,50.2456,50.2046,50.2114,10600.0
2014-05-22 13:20:00,73.46,73.47,73.42,73.43,12700.0,50.2114,50.2182,50.1841,50.1909,12700.0
2014-05-22 13:25:00,73.43,73.47,73.43,73.46,43300.0,50.1909,50.2182,50.1909,50.2114,43300.0
2014-05-22 13:30:00,73.46,73.47,73.37,73.38,11300.0,50.2114,50.2182,50.1499,50.1567,11300.0
2014-05-22 13:35:00,73.38,73.41,73.37,73.4,14400.0,50.1567,50.1772,50.1499,50.1704,14400.0
2014-05-22 13:40:00,73.41,73.42,73.38,73.38,10900.0,50.1772,50.1841,50.1567,50.1567,10900.0
2014-05-22 13:45:00,73.37,73.4,73.34,73.38,13900.0,50.1499,50.1704,50.1294,50.1567,13900.0
2014-05-22 13:50:00,73.38,73.38,73.31,73.33,14900.0,50.1567,50.1567,50.1089,50.1225,14900.0
2014-05-22 13:55:00,73.33,73.33,73.18,73.18,19400.0,50.1225,50.1225,50.02,50.02,19400.0
2014-05-22 14:00:00,73.19,73.23,73.18,73.21,26800.0,50.0268,50.0542,50.02,50.0405,26800.0
2014-05-22 14:05:00,73.21,73.22,73.14,73.19,17200.0,50.0405,50.0474,49.9927,50.0268,17200.0
2014-05-22 14:10:00,73.19,73.2,73.11,73.19,13100.0,50.0268,50.0337,49.9722,50.0268,13100.0
2014-05-22 14:15:00,73.19,73.25,73.14,73.25,32000.0,50.0268,50.0679,49.9927,50.0679,32000.0
2014-05-22 14:20:00,73.23,73.26,73.21,73.21,14200.0,50.0542,50.0747,50.0405,50.0405,14200.0
2014-05-22 14:25:00,73.21,73.23,73.15,73.16,22500.0,50.0405,50.0542,49.9995,50.0063,22500.0
2014-05-22 14:30:00,73.15,73.15,73.08,73.14,25800.0,49.9995,49.9995,49.9517,49.9927,25800.0
2014-05-22 14:35:00,73.14,73.18,73.13,73.16,23300.0,49.9927,50.02,49.9858,50.0063,23300.0
2014-05-22 14:40:00,73.15,73.19,73.14,73.14,15700.0,49.9995,50.0268,49.9927,49.9927,15700.0
2014-05-22 14:45:00,73.14,73.15,73.08,73.08,33100.0,49.9927,49.9995,49.9517,49.9517,33100.0
2014-05-22 14:50:00,73.09,73.17,73.06,73.14,36500.0,49.9585,50.0132,49.938,49.9927,36500.0
2014-05-22 14:55:00,73.13,73.15,73.08,73.15,29900.0,49.9858,49.9995,49.9517,49.9995,29900.0
2014-05-22 15:00:00,73.15,73.16,73.1,73.1,20800.0,49.9995,50.0063,49.9653,49.9653,20800.0
2014-05-22 15:05:00,73.1,73.11,72.97,72.98,33400.0,49.9653,49.9722,49.8765,49.8833,33400.0
2014-05-22 15:10:00,72.97,72.98,72.9,72.9,29600.0,49.8765,49.8833,49.8286,49.8286,29600.0
2014-05-22 15:15:00,72.89,72.89,72.8,72.89,56900.0,49.8218,49.8218,49.7603,49.8218,56900.0
2014-05-22 15:20:00,72.9,72.91,72.77,72.88,46700.0,49.8286,49.8355,49.7398,49.815,46700.0
2014-05-22 15:25:00,72.88,72.89,72.79,72.8,42800.0,49.815,49.8218,49.7534,49.7603,42800.0
2014-05-22 15:30:00,72.79,72.82,72.75,72.78,48900.0,49.7534,49.7739,49.7261,49.7466,48900.0
2014-05-22 15:35:00,72.78,72.8,72.76,72.8,51900.0,49.7466,49.7603,49.7329,49.7603,51900.0
2014-05-22 15:40:00,72.8,72.83,72.77,72.77,41000.0,49.7603,49.7808,49.7398,49.7398,41000.0
2014-05-22 15:45:00,72.77,72.79,72.73,72.78,73100.0,49.7398,49.7534,49.7124,49.7466,73100.0
2014-05-22 15:50:00,72.79,72.79,72.73,72.75,92200.0,49.7534,49.7534,49.7124,49.7261,92200.0
2014-05-22 15:55:00,72.76,72.77,72.7,72.72,159400.0,49.7329,49.7398,49.6919,49.7056,159400.0
2014-05-23 09:30:00,72.81,72.96,72.69,72.77,29500.0,49.7671,49.8696,49.6851,49.7398,29500.0
2014-05-23 09:35:00,72.86,72.86,72.5,72.5,9100.0,49.8013,49.8013,49.5552,49.5552,9100.0
2014-05-23 09:40:00,72.51,72.85,72.41,72.72,29100.0,49.5621,49.7945,49.4937,49.7056,29100.0
2014-05-23 09:45:00,72.71,72.92,72.71,72.92,12100.0,49.6988,49.8423,49.6988,49.8423,12100.0
2014-05-23 09:50:00,72.88,72.89,72.61,72.61,19000.0,49.815,49.8218,49.6304,49.6304,19000.0
2014-05-23 09:55:00,72.6,72.63,72.48,72.52,25900.0,49.6236,49.6441,49.5415,49.5689,25900.0
2014-05-23 10:00:00,72.57,72.65,72.5,72.63,15300.0,49.6031,49.6577,49.5552,49.6441,15300.0
2014-05-23 10:05:00,72.66,72.9,72.64,72.9,17900.0,49.6646,49.8286,49.6509,49.8286,17900.0
2014-05-23 10:10:00,72.89,72.97,72.79,72.87,32800.0,49.8218,49.8765,49.7534,49.8081,32800.0
2014-05-23 10:15:00,72.84,72.9,72.75,72.8,41300.0,49.7876,49.8286,49.7261,49.7603,41300.0
2014-05-23 10:20:00,72.79,72.83,72.71,72.8,9400.0,49.7534,49.7808,49.6988,49.7603,9400.0
2014-05-23 10:25:00,72.83,72.9,72.79,72.83,53600.0,49.7808,49.8286,49.7534,49.7808,53600.0
2014-05-23 10:30:00,72.82,72.84,72.66,72.67,19000.0,49.7739,49.7876,49.6646,49.6714,19000.0
2014-05-23 10:35:00,72.68,72.81,72.68,72.79,20200.0,49.6783,49.7671,49.6783,49.7534,20200.0
2014-05-23 10:40:00,72.8,72.86,72.78,72.78,15500.0,49.7603,49.8013,49.7466,49.7466,15500.0
2014-05-23 10:45:00,72.79,72.89,72.79,72.89,19900.0,49.7534,49.8218,49.7534,49.8218,19900.0
2014-05-23 10:50:00,72.88,72.97,72.86,72.96,42500.0,49.815,49.8765,49.8013,49.8696,42500.0
2014-05-23 10:55:00,72.96,73.06,72.92,73.03,42100.0,49.8696,49.938,49.8423,49.9175,42100.0
2014-05-23 11:00:00,73.03,73.04,72.96,72.96,8600.0,49.9175,49.9243,49.8696,49.8696,8600.0
2014-05-23 11:05:00,72.96,73.09,72.93,73.09,9600.0,49.8696,49.9585,49.8491,49.9585,9600.0
2014-05-23 11:10:00,73.08,73.13,73.05,73.07,11700.0,49.9517,49.9858,49.9312,49.9448,11700.0
2014-05-23 11:15:00,73.06,73.11,73.06,73.09,4400.0,49.938,49.9722,49.938,49.9585,4400.0
2014-05-23 11:20:00,73.09,73.09,72.96,72.96,13300.0,49.9585,49.9585,49.8696,49.8696,13300.0
2014-05-23 11:25:00,72.96,73.02,72.94,72.97,36000.0,49.8696,49.9106,49.856,49.8765,36000.0
2014-05-23 11:30:00,72.95,72.98,72.88,72.91,28900.0,49.8628,49.8833,49.815,49.8355,28900.0
2014-05-23 11:35:00,72.91,72.96,72.91,72.93,14300.0,49.8355,49.8696,49.8355,49.8491,14300.0
2014-05-23 11:40:00,72.95,72.96,72.89,72.92,12900.0,49.8628,49.8696,49.8218,49.8423,12900.0
2014-05-23 11:45:00,72.91,72.93,72.83,72.83,9400.0,49.8355,49.8491,49.7808,49.7808,9400.0
2014-05-23 11:50:00,72.83,72.95,72.83,72.91,9400.0,49.7808,49.8628,49.7808,49.8355,9400.0
2014-05-23 11:55:00,72.91,72.91,72.87,72.91,6800.0,49.8355,49.8355,49.8081,49.8355,6800.0
2014-05-23 12:00:00,72.91,72.98,72.91,72.97,11600.0,49.8355,49.8833,49.8355,49.8765,11600.0
2014-05-23 12:05:00,72.97,72.97,72.94,72.94,6800.0,49.8765,49.8765,49.856,49.856,6800.0
2014-05-23 12:10:00,72.94,72.94,72.88,72.92,9100.0,49.856,49.856,49.815,49.8423,9100.0
2014-05-23 12:15:00,72.9,72.9,72.83,72.83,8300.0,49.8286,49.8286,49.7808,49.7808,8300.0
2014-05-23 12:20:00,72.83,72.89,72.83,72.89,5200.0,49.7808,49.8218,49.7808,49.8218,5200.0
2014-05-23 12:25:00,72.88,72.9,72.84,72.88,9000.0,49.815,49.8286,49.7876,49.815,9000.0
2014-05-23 12:30:00,72.89,72.89,72.85,72.86,5800.0,49.8218,49.8218,49.7945,49.8013,5800.0
2014-05-23 12:35:00,72.86,72.89,72.84,72.87,5700.0,49.8013,49.8218,49.7876,49.8081,5700.0
2014-05-23 12:40:00,72.87,72.9,72.85,72.9,10100.0,49.8081,49.8286,49.7945,49.8286,10100.0
2014-05-23 12:45:00,72.9,72.97,72.9,72.95,5800.0,49.8286,49.8765,49.8286,49.8628,5800.0
2014-05-23 12:50:00,72.94,72.98,72.9,72.9,5100.0,49.856,49.8833,49.8286,49.8286,5100.0
2014-05-23 12:55:00,72.9,72.91,72.87,72.88,8100.0,49.8286,49.8355,49.8081,49.815,8100.0
2014-05-23 13:00:00,72.87,72.91,72.84,72.89,15900.0,49.8081,49.8355,49.7876,49.8218,15900.0
2014-05-23 13:05:00,72.88,72.92,72.85,72.92,8300.0,49.815,49.8423,49.7945,49.8423,8300.0
2014-05-23 13:10:00,72.93,72.93,72.8,72.81,6200.0,49.8491,49.8491,49.7603,49.7671,6200.0
2014-05-23 13:15:00,72.8,72.87,72.8,72.87,11400.0,49.7603,49.8081,49.7603,49.8081,11400.0
2014-05-23 13:20:00,72.85,72.85,72.81,72.84,12500.0,49.7945,49.7945,49.7671,49.7876,12500.0
2014-05-23 13:25:00,72.84,72.84,72.75,72.76,7600.0,49.7876,49.7876,49.7261,49.7329,7600.0
2014-05-23 13:30:00,72.75,72.82,72.74,72.81,15800.0,49.7261,49.7739,49.7193,49.7671,15800.0
2014-05-23 13:35:00,72.81,72.81,72.72,72.76,8400.0,49.7671,49.7671,49.7056,49.7329,8400.0
2014-05-23 13:40:00,72.79,72.83,72.73,72.73,11700.0,49.7534,49.7808,49.7124,49.7124,11700.0
2014-05-23 13:45:00,72.72,72.77,72.67,72.75,13500.0,49.7056,49.7398,49.6714,49.7261,13500.0
2014-05-23 13:50:00,72.74,72.81,72.73,72.79,20900.0,49.7193,49.7671,49.7124,49.7534,20900.0
2014-05-23 13:55:00,72.78,72.78,72.68,72.68,6100.0,49.7466,49.7466,49.6783,49.6783,6100.0
2014-05-23 14:00:00,72.67,72.71,72.63,72.68,18400.0,49.6714,49.6988,49.6441,49.6783,18400.0
2014-05-23 14:05:00,72.68,72.68,72.58,72.61,17300.0,49.6783,49.6783,49.6099,49.6304,17300.0
2014-05-23 14:10:00,72.62,72.73,72.6,72.71,16000.0,49.6372,49.7124,49.6236,49.6988,16000.0
2014-05-23 14:15:00,72.71,72.76,72.67,72.73,22800.0,49.6988,49.7329,49.6714,49.7124,22800.0
2014-05-23 14:20:00,72.73,72.73,72.62,72.66,15900.0,49.7124,49.7124,49.6372,49.6646,15900.0
2014-05-23 14:25:00,72.65,72.72,72.61,72.69,21600.0,49.6577,49.7056,49.6304,49.6851,21600.0
2014-05-23 14:30:00,72.7,72.75,72.69,72.74,19800.0,49.6919,49.7261,49.6851,49.7193,19800.0
2014-05-23 14:35:00,72.74,72.76,72.66,72.66,16700.0,49.7193,49.7329,49.6646,49.6646,16700.0
2014-05-23 14:40:00,72.67,72.68,72.57,72.63,15200.0,49.6714,49.6783,49.6031,49.6441,15200.0
2014-05-23 14:45:00,72.63,72.65,72.6,72.63,10200.0,49.6441,49.6577,49.6236,49.6441,10200.0
2014-05-23 14:50:00,72.63,72.72,72.63,72.68,11000.0,49.6441,49.7056,49.6441,49.6783,11000.0
2014-05-23 14:55:00,72.69,72.76,72.68,72.74,18900.0,49.6851,49.7329,49.6783,49.7193,18900.0
2014-05-23 15:00:00,72.75,72.75,72.62,72.63,11600.0,49.7261,49.7261,49.6372,49.6441,11600.0
2014-05-23 15:05:00,72.62,72.71,72.62,72.69,29300.0,49.6372,49.6988,49.6372,49.6851,29300.0
2014-05-23 15:10:00,72.68,72.78,72.66,72.75,24800.0,49.6783,49.7466,49.6646,49.7261,24800.0
2014-05-23 15:15:00,72.74,72.77,72.71,72.75,18300.0,49.7193,49.7398,49.6988,49.7261,18300.0
2014-05-23 15:20:00,72.75,72.78,72.69,72.75,23900.0,49.7261,49.7466,49.6851,49.7261,23900.0
2014-05-23 15:25:00,72.75,72.76,72.68,72.73,32100.0,49.7261,49.7329,49.6783,49.7124,32100.0
2014-05-23 15:30:00,72.72,72.74,72.65,72.71,59300.0,49.7056,49.7193,49.6577,49.6988,59300.0
2014-05-23 15:35:00,72.7,72.71,72.63,72.68,29300.0,49.6919,49.6988,49.6441,49.6783,29300.0
2014-05-23 15:40:00,72.68,72.75,72.63,72.72,66400.0,49.6783,49.7261,49.6441,49.7056,66400.0
2014-05-23 15:45:00,72.71,72.72,72.64,72.64,50200.0,49.6988,49.7056,49.6509,49.6509,50200.0
2014-05-23 15:50:00,72.64,72.69,72.63,72.63,66700.0,49.6509,49.6851,49.6441,49.6441,66700.0
2014-05-23 15:55:00,72.63,72.71,72.6,72.65,178100.0,49.6441,49.6988,49.6236,49.6577,178100.0
2014-05-27 09:30:00,72.8,73.05,72.75,72.81,52200.0,49.7603,49.9312,49.7261,49.7671,52200.0
2014-05-27 09:35:00,72.83,72.84,72.66,72.83,14300.0,49.7808,49.7876,49.6646,49.7808,14300.0
2014-05-27 09:40:00,72.85,73.12,72.85,72.91,23000.0,49.7945,49.979,49.7945,49.8355,23000.0
2014-05-27 09:45:00,72.95,73.05,72.78,72.78,16700.0,49.8628,49.9312,49.7466,49.7466,16700.0
2014-05-27 09:50:00,72.82,72.82,72.69,72.72,11700.0,49.7739,49.7739,49.6851,49.7056,11700.0
2014-05-27 09:55:00,72.71,72.83,72.69,72.8,25400.0,49.6988,49.7808,49.6851,49.7603,25400.0
2014-05-27 10:00:00,72.74,72.83,72.68,72.76,17000.0,49.7193,49.7808,49.6783,49.7329,17000.0
2014-05-27 10:05:00,72.75,72.77,72.68,72.72,11200.0,49.7261,49.7398,49.6783,49.7056,11200.0
2014-05-27 10:10:00,72.71,72.83,72.7,72.83,13600.0,49.6988,49.7808,49.6919,49.7808,13600.0
2014-05-27 10:15:00,72.82,73.03,72.82,73.01,22200.0,49.7739,49.9175,49.7739,49.9038,22200.0
2014-05-27 10:20:00,73.01,73.01,72.89,72.89,20500.0,49.9038,49.9038,49.8218,49.8218,20500.0
2014-05-27 10:25:00,72.89,72.96,72.88,72.96,19200.0,49.8218,49.8696,49.815,49.8696,19200.0
2014-05-27 10:30:00,72.93,72.95,72.86,72.9,10400.0,49.8491,49.8628,49.8013,49.8286,10400.0
2014-05-27 10:35:00,72.92,72.92,72.83,72.87,29500.0,49.8423,49.8423,49.7808,49.8081,29500.0
2014-05-27 10:40:00,72.91,72.95,72.88,72.94,11100.0,49.8355,49.8628,49.815,49.856,11100.0
2014-05-27 10:45:00,72.94,72.95,72.8,72.82,23900.0,49.856,49.8628,49.7603,49.7739,23900.0
2014-05-27 10:50:00,72.81,72.82,72.68,72.68,59800.0,49.7671,49.7739,49.6783,49.6783,59800.0
2014-05-27 10:55:00,72.67,72.68,72.62,72.62,16000.0,49.6714,49.6783,49.6372,49.6372,16000.0
2014-05-27 11:00:00,72.62,72.67,72.59,72.62,22900.0,49.6372,49.6714,49.6167,49.6372,22900.0
2014-05-27 11:05:00,72.62,72.65,72.57,72.59,18200.0,49.6372,49.6577,49.6031,49.6167,18200.0
2014-05-27 11:10:00,72.59,72.66,72.58,72.61,25800.0,49.6167,49.6646,49.6099,49.6304,25800.0
2014-05-27 11:15:00,72.6,72.62,72.51,72.61,28500.0,49.6236,49.6372,49.5621,49.6304,28500.0
2014-05-27 11:20:00,72.62,72.64,72.5,72.5,13100.0,49.6372,49.6509,49.5552,49.5552,13100.0
2014-05-27 11:25:00,72.52,72.56,72.44,72.47,16700.0,49.5689,49.5962,49.5142,49.5347,16700.0
2014-05-27 11:30:00,72.47,72.51,72.39,72.45,48100.0,49.5347,49.5621,49.48,49.521,48100.0
2014-05-27 11:35:00,72.44,72.58,72.4,72.56,14200.0,49.5142,49.6099,49.4869,49.5962,14200.0
2014-05-27 11:40:00,72.58,72.62,72.54,72.58,13500.0,49.6099,49.6372,49.5826,49.6099,13500.0
2014-05-27 11:45:00,72.58,72.63,72.58,72.62,11000.0,49.6099,49.6441,49.6099,49.6372,11000.0
2014-05-27 11:50:00,72.62,72.63,72.57,72.57,11100.0,49.6372,49.6441,49.6031,49.6031,11100.0
2014-05-27 11:55:00,72.58,72.6,72.53,72.57,12000.0,49.6099,49.6236,49.5757,49.6031,12000.0
2014-05-27 12:00:00,72.59,72.59,72.5,72.51,14200.0,49.6167,49.6167,49.5552,49.5621,14200.0
2014-05-27 12:05:00,72.5,72.55,72.47,72.54,13200.0,49.5552,49.5894,49.5347,49.5826,13200.0
2014-05-27 12:10:00,72.54,72.59,72.51,72.56,8400.0,49.5826,49.6167,49.5621,49.5962,8400.0
2014-05-27 12:15:00,72.56,72.56,72.48,72.5,14100.0,49.5962,49.5962,49.5415,49.5552,14100.0
2014-05-27 12:20:00,72.48,72.52,72.47,72.47,9500.0,49.5415,49.5689,49.5347,49.5347,9500.0
2014-05-27 12:25:00,72.47,72.49,72.44,72.49,8200.0,49.5347,49.5484,49.5142,49.5484,8200.0
2014-05-27 12:30:00,72.49,72.54,72.47,72.54,5700.0,49.5484,49.5826,49.5347,49.5826,5700.0
2014-05-27 12:35:00,72.54,72.55,72.5,72.51,10300.0,49.5826,49.5894,49.5552,49.5621,10300.0
2014-05-27 12:40:00,72.53,72.55,72.5,72.55,11300.0,49.5757,49.5894,49.5552,49.5894,11300.0
2014-05-27 12:45:00,72.55,72.56,72.51,72.52,12800.0,49.5894,49.5962,49.5621,49.5689,12800.0
2014-05-27 12:50:00,72.51,72.58,72.51,72.53,13300.0,49.5621,49.6099,49.5621,49.5757,13300.0
2014-05-27 12:55:00,72.53,72.55,72.52,72.55,9100.0,49.5757,49.5894,49.5689,49.5894,9100.0
2014-05-27 13:00:00,72.55,72.56,72.53,72.54,4300.0,49.5894,49.5962,49.5757,49.5826,4300.0
2014-05-27 13:05:00,72.53,72.53,72.45,72.49,20800.0,49.5757,49.5757,49.521,49.5484,20800.0
2014-05-27 13:10:00,72.5,72.57,72.5,72.57,8300.0,49.5552,49.6031,49.5552,49.6031,8300.0
2014-05-27 13:15:00,72.57,72.63,72.57,72.62,8800.0,49.6031,49.6441,49.6031,49.6372,8800.0
2014-05-27 13:20:00,72.63,72.63,72.55,72.55,11000.0,49.6441,49.6441,49.5894,49.5894,11000.0
2014-05-27 13:25:00,72.55,72.56,72.52,72.52,8900.0,49.5894,49.5962,49.5689,49.5689,8900.0
2014-05-27 13:30:00,72.52,72.57,72.5,72.55,10700.0,49.5689,49.6031,49.5552,49.5894,10700.0
2014-05-27 13:35:00,72.57,72.63,72.56,72.62,8400.0,49.6031,49.6441,49.5962,49.6372,8400.0
2014-05-27 13:40:00,72.61,72.66,72.58,72.66,135000.0,49.6304,49.6646,49.6099,49.6646,135000.0
2014-05-27 13:45:00,72.66,72.72,72.66,72.66,16000.0,49.6646,49.7056,49.6646,49.6646,16000.0
2014-05-27 13:50:00,72.66,72.71,72.64,72.71,29800.0,49.6646,49.6988,49.6509,49.6988,29800.0
2014-05-27 13:55:00,72.7,72.73,72.65,72.72,24600.0,49.6919,49.7124,49.6577,49.7056,24600.0
2014-05-27 14:00:00,72.72,72.77,72.67,72.67,26000.0,49.7056,49.7398,49.6714,49.6714,26000.0
2014-05-27 14:05:00,72.67,72.8,72.66,72.71,40400.0,49.6714,49.7603,49.6646,49.6988,40400.0
2014-05-27 14:10:00,72.71,72.8,72.66,72.7,86900.0,49.6988,49.7603,49.6646,49.6919,86900.0
2014-05-27 14:15:00,72.69,72.8,72.66,72.8,37600.0,49.6851,49.7603,49.6646,49.7603,37600.0
2014-05-27 14:20:00,72.79,72.86,72.76,72.86,16900.0,49.7534,49.8013,49.7329,49.8013,16900.0
2014-05-27 14:25:00,72.86,72.9,72.83,72.89,19000.0,49.8013,49.8286,49.7808,49.8218,19000.0
2014-05-27 14:30:00,72.88,72.95,72.86,72.87,29100.0,49.815,49.8628,49.8013,49.8081,29100.0
2014-05-27 14:35:00,72.87,72.89,72.81,72.82,40100.0,49.8081,49.8218,49.7671,49.7739,40100.0
2014-05-27 14:40:00,72.88,72.91,72.83,72.91,18400.0,49.815,49.8355,49.7808,49.8355,18400.0
2014-05-27 14:45:00,72.92,73.01,72.87,72.95,39600.0,49.8423,49.9038,49.8081,49.8628,39600.0
2014-05-27 14:50:00,72.97,73.01,72.88,72.95,41500.0,49.8765,49.9038,49.815,49.8628,41500.0
2014-05-27 14:55:00,72.95,73.06,72.92,73.05,39400.0,49.8628,49.938,49.8423,49.9312,39400.0
2014-05-27 15:00:00,73.06,73.09,73.03,73.03,46700.0,49.938,49.9585,49.9175,49.9175,46700.0
2014-05-27 15:05:00,73.02,73.07,72.98,73.05,41000.0,49.9106,49.9448,49.8833,49.9312,41000.0
2014-05-27 15:10:00,73.05,73.11,72.95,73.09,39100.0,49.9312,49.9722,49.8628,49.9585,39100.0
2014-05-27 15:15:00,73.07,73.16,73.01,73.1,57000.0,49.9448,50.0063,49.9038,49.9653,57000.0
2014-05-27 15:20:00,73.1,73.16,73.08,73.16,33200.0,49.9653,50.0063,49.9517,50.0063,33200.0
2014-05-27 15:25:00,73.16,73.17,73.01,73.01,39500.0,50.0063,50.0132,49.9038,49.9038,39500.0
2014-05-27 15:30:00,73.02,73.04,72.96,73.01,27100.0,49.9106,49.9243,49.8696,49.9038,27100.0
2014-05-27 15:35:00,73.02,73.04,72.98,73.02,37100.0,49.9106,49.9243,49.8833,49.9106,37100.0
2014-05-27 15:40:00,73.02,73.12,73.02,73.08,48200.0,49.9106,49.979,49.9106,49.9517,48200.0
2014-05-27 15:45:00,73.08,73.1,73.02,73.09,97700.0,49.9517,49.9653,49.9106,49.9585,97700.0
2014-05-27 15:50:00,73.08,73.11,73.03,73.06,102000.0,49.9517,49.9722,49.9175,49.938,102000.0
2014-05-27 15:55:00,73.06,73.08,72.97,73.0,185300.0,49.938,49.9517,49.8765,49.897,185300.0
2014-05-28 09:30:00,73.16,73.25,72.84,72.91,70000.0,50.0063,50.0679,49.7876,49.8355,70000.0
2014-05-28 09:35:00,72.95,73.11,72.78,73.09,33300.0,49.8628,49.9722,49.7466,49.9585,33300.0
2014-05-28 09:40:00,73.09,73.18,73.0,73.14,58300.0,49.9585,50.02,49.897,49.9927,58300.0
2014-05-28 09:45:00,73.13,73.19,73.01,73.19,23200.0,49.9858,50.0268,49.9038,50.0268,23200.0
2014-05-28 09:50:00,73.16,73.21,73.08,73.1,19000.0,50.0063,50.0405,49.9517,49.9653,19000.0
2014-05-28 09:55:00,73.12,73.15,72.91,72.98,28000.0,49.979,49.9995,49.8355,49.8833,28000.0
2014-05-28 10:00:00,72.98,72.98,72.73,72.74,31300.0,49.8833,49.8833,49.7124,49.7193,31300.0
2014-05-28 10:05:00,72.73,72.91,72.73,72.83,20900.0,49.7124,49.8355,49.7124,49.7808,20900.0
2014-05-28 10:10:00,72.82,72.85,72.71,72.85,16400.0,49.7739,49.7945,49.6988,49.7945,16400.0
2014-05-28 10:15:00,72.83,72.92,72.79,72.82,23300.0,49.7808,49.8423,49.7534,49.7739,23300.0
2014-05-28 10:20:00,72.8,72.81,72.7,72.73,28900.0,49.7603,49.7671,49.6919,49.7124,28900.0
2014-05-28 10:25:00,72.74,72.97,72.74,72.97,23600.0,49.7193,49.8765,49.7193,49.8765,23600.0
2014-05-28 10:30:00,72.98,73.09,72.98,72.98,17500.0,49.8833,49.9585,49.8833,49.8833,17500.0
2014-05-28 10:35:00,72.97,73.02,72.9,72.92,28900.0,49.8765,49.9106,49.8286,49.8423,28900.0
2014-05-28 10:40:00,72.92,72.97,72.8,72.81,19400.0,49.8423,49.8765,49.7603,49.7671,19400.0
2014-05-28 10:45:00,72.82,72.98,72.82,72.94,22300.0,49.7739,49.8833,49.7739,49.856,22300.0
2014-05-28 10:50:00,72.94,73.01,72.87,73.0,45600.0,49.856,49.9038,49.8081,49.897,45600.0
2014-05-28 10:55:00,73.0,73.02,72.94,73.01,30400.0,49.897,49.9106,49.856,49.9038,30400.0
2014-05-28 11:00:00,73.02,73.06,72.97,73.04,78600.0,49.9106,49.938,49.8765,49.9243,78600.0
2014-05-28 11:05:00,73.04,73.04,72.98,72.99,21400.0,49.9243,49.9243,49.8833,49.8901,21400.0
2014-05-28 11:10:00,73.0,73.03,72.95,73.0,27000.0,49.897,49.9175,49.8628,49.897,27000.0
2014-05-28 11:15:00,73.0,73.03,72.99,73.02,19800.0,49.897,49.9175,49.8901,49.9106,19800.0
2014-05-28 11:20:00,73.03,73.09,73.02,73.09,13300.0,49.9175,49.9585,49.9106,49.9585,13300.0
2014-05-28 11:25:00,73.09,73.26,73.09,73.14,21700.0,49.9585,50.0747,49.9585,49.9927,21700.0
2014-05-28 11:30:00,73.14,73.15,73.08,73.14,24700.0,49.9927,49.9995,49.9517,49.9927,24700.0
2014-05-28 11:35:00,73.15,73.17,73.13,73.14,35700.0,49.9995,50.0132,49.9858,49.9927,35700.0
2014-05-28 11:40:00,73.14,73.14,73.09,73.11,27600.0,49.9927,49.9927,49.9585,49.9722,27600.0
2014-05-28 11:45:00,73.1,73.13,73.09,73.12,13000.0,49.9653,49.9858,49.9585,49.979,13000.0
2014-05-28 11:50:00,73.11,73.18,73.09,73.18,19700.0,49.9722,50.02,49.9585,50.02,19700.0
2014-05-28 11:55:00,73.18,73.2,73.16,73.16,10800.0,50.02,50.0337,50.0063,50.0063,10800.0
2014-05-28 12:00:00,73.16,73.41,73.16,73.35,28000.0,50.0063,50.1772,50.0063,50.1362,28000.0
2014-05-28 12:05:00,73.35,73.43,73.35,73.38,15500.0,50.1362,50.1909,50.1362,50.1567,15500.0
2014-05-28 12:10:00,73.38,73.48,73.38,73.48,19500.0,50.1567,50.2251,50.1567,50.2251,19500.0
2014-05-28 12:15:00,73.47,73.56,73.47,73.54,16000.0,50.2182,50.2797,50.2182,50.2661,16000.0
2014-05-28 12:20:00,73.54,73.55,73.42,73.43,16900.0,50.2661,50.2729,50.1841,50.1909,16900.0
2014-05-28 12:25:00,73.43,73.47,73.42,73.45,11600.0,50.1909,50.2182,50.1841,50.2046,11600.0
2014-05-28 12:30:00,73.45,73.48,73.39,73.4,18600.0,50.2046,50.2251,50.1636,50.1704,18600.0
2014-05-28 12:35:00,73.4,73.45,73.38,73.44,12000.0,50.1704,50.2046,50.1567,50.1977,12000.0
2014-05-28 12:40:00,73.44,73.44,73.37,73.37,20100.0,50.1977,50.1977,50.1499,50.1499,20100.0
2014-05-28 12:45:00,73.38,73.5,73.37,73.44,17700.0,50.1567,50.2387,50.1499,50.1977,17700.0
2014-05-28 12:50:00,73.43,73.44,73.38,73.42,9300.0,50.1909,50.1977,50.1567,50.1841,9300.0
2014-05-28 12:55:00,73.42,73.45,73.39,73.39,34800.0,50.1841,50.2046,50.1636,50.1636,34800.0
2014-05-28 13:00:00,73.39,73.44,73.37,73.42,30900.0,50.1636,50.1977,50.1499,50.1841,30900.0
2014-05-28 13:05:00,73.44,73.45,73.42,73.45,14100.0,50.1977,50.2046,50.1841,50.2046,14100.0
2014-05-28 13:10:00,73.46,73.54,73.44,73.54,28600.0,50.2114,50.2661,50.1977,50.2661,28600.0
2014-05-28 13:15:00,73.54,73.54,73.45,73.53,15700.0,50.2661,50.2661,50.2046,50.2592,15700.0
2014-05-28 13:20:00,73.52,73.53,73.46,73.46,9900.0,50.2524,50.2592,50.2114,50.2114,9900.0
2014-05-28 13:25:00,73.46,73.49,73.38,73.4,63000.0,50.2114,50.2319,50.1567,50.1704,63000.0
2014-05-28 13:30:00,73.4,73.46,73.37,73.45,31700.0,50.1704,50.2114,50.1499,50.2046,31700.0
2014-05-28 13:35:00,73.45,73.46,73.42,73.44,11800.0,50.2046,50.2114,50.1841,50.1977,11800.0
2014-05-28 13:40:00,73.44,73.51,73.44,73.46,14300.0,50.1977,50.2456,50.1977,50.2114,14300.0
2014-05-28 13:45:00,73.46,73.54,73.46,73.53,17400.0,50.2114,50.2661,50.2114,50.2592,17400.0
2014-05-28 13:50:00,73.53,73.53,73.46,73.47,25900.0,50.2592,50.2592,50.2114,50.2182,25900.0
2014-05-28 13:55:00,73.47,73.5,73.45,73.49,43700.0,50.2182,50.2387,50.2046,50.2319,43700.0
2014-05-28 14:00:00,73.49,73.53,73.47,73.51,19700.0,50.2319,50.2592,50.2182,50.2456,19700.0
2014-05-28 14:05:00,73.49,73.53,73.47,73.47,17400.0,50.2319,50.2592,50.2182,50.2182,17400.0
2014-05-28 14:10:00,73.48,73.5,73.46,73.49,26500.0,50.2251,50.2387,50.2114,50.2319,26500.0
2014-05-28 14:15:00,73.5,73.5,73.41,73.41,18000.0,50.2387,50.2387,50.1772,50.1772,18000.0
2014-05-28 14:20:00,73.42,73.42,73.38,73.41,54500.0,50.1841,50.1841,50.1567,50.1772,54500.0
2014-05-28 14:25:00,73.4,73.4,73.37,73.38,16600.0,50.1704,50.1704,50.1499,50.1567,16600.0
2014-05-28 14:30:00,73.39,73.39,73.21,73.25,28800.0,50.1636,50.1636,50.0405,50.0679,28800.0
2014-05-28 14:35:00,73.26,73.33,73.26,73.32,9700.0,50.0747,50.1225,50.0747,50.1157,9700.0
2014-05-28 14:40:00,73.31,73.33,73.27,73.33,11800.0,50.1089,50.1225,50.0815,50.1225,11800.0
2014-05-28 14:45:00,73.33,73.38,73.33,73.38,47000.0,50.1225,50.1567,50.1225,50.1567,47000.0
2014-05-28 14:50:00,73.38,73.4,73.34,73.35,15500.0,50.1567,50.1704,50.1294,50.1362,15500.0
2014-05-28 14:55:00,73.36,73.37,73.3,73.3,26900.0,50.143,50.1499,50.102,50.102,26900.0
2014-05-28 15:00:00,73.3,73.39,73.28,73.36,60100.0,50.102,50.1636,50.0884,50.143,60100.0
2014-05-28 15:05:00,73.35,73.4,73.33,73.36,15900.0,50.1362,50.1704,50.1225,50.143,15900.0
2014-05-28 15:10:00,73.36,73.38,73.32,73.35,17900.0,50.143,50.1567,50.1157,50.1362,17900.0
2014-05-28 15:15:00,73.34,73.37,73.3,73.33,64400.0,50.1294,50.1499,50.102,50.1225,64400.0
2014-05-28 15:20:00,73.33,73.5,73.31,73.48,52100.0,50.1225,50.2387,50.1089,50.2251,52100.0
2014-05-28 15:25:00,73.5,73.5,73.39,73.4,25800.0,50.2387,50.2387,50.1636,50.1704,25800.0
2014-05-28 15:30:00,73.41,73.5,73.39,73.5,22100.0,50.1772,50.2387,50.1636,50.2387,22100.0
2014-05-28 15:35:00,73.5,73.5,73.39,73.4,21500.0,50.2387,50.2387,50.1636,50.1704,21500.0
2014-05-28 15:40:00,73.41,73.44,73.37,73.39,28300.0,50.1772,50.1977,50.1499,50.1636,28300.0
2014-05-28 15:45:00,73.38,73.41,73.34,73.41,41000.0,50.1567,50.1772,50.1294,50.1772,41000.0
2014-05-28 15:50:00,73.4,73.45,73.38,73.38,86400.0,50.1704,50.2046,50.1567,50.1567,86400.0
2014-05-28 15:55:00,73.38,73.44,73.34,73.43,239200.0,50.1567,50.1977,50.1294,50.1909,239200.0
2014-05-29 09:30:00,73.65,73.65,73.47,73.5,28500.0,50.3413,50.3413,50.2182,50.2387,28500.0
2014-05-29 09:35:00,73.58,73.68,73.45,73.66,24300.0,50.2934,50.3618,50.2046,50.3481,24300.0
2014-05-29 09:40:00,73.62,73.68,73.45,73.53,6200.0,50.3208,50.3618,50.2046,50.2592,6200.0
2014-05-29 09:45:00,73.53,73.63,73.17,73.19,30800.0,50.2592,50.3276,50.0132,50.0268,30800.0
2014-05-29 09:50:00,73.2,73.46,73.13,73.46,13300.0,50.0337,50.2114,49.9858,50.2114,13300.0
2014-05-29 09:55:00,73.44,73.59,73.43,73.54,9900.0,50.1977,50.3003,50.1909,50.2661,9900.0
2014-05-29 10:00:00,73.53,73.57,73.46,73.51,22200.0,50.2592,50.2866,50.2114,50.2456,22200.0
2014-05-29 10:05:00,73.5,73.54,73.44,73.51,25100.0,50.2387,50.2661,50.1977,50.2456,25100.0
2014-05-29 10:10:00,73.5,73.51,73.28,73.28,18700.0,50.2387,50.2456,50.0884,50.0884,18700.0
2014-05-29 10:15:00,73.27,73.68,73.25,73.65,62300.0,50.0815,50.3618,50.0679,50.3413,62300.0
2014-05-29 10:20:00,73.65,73.71,73.59,73.65,49200.0,50.3413,50.3823,50.3003,50.3413,49200.0
2014-05-29 10:25:00,73.63,73.69,73.63,73.63,24900.0,50.3276,50.3686,50.3276,50.3276,24900.0
2014-05-29 10:30:00,73.63,73.66,73.46,73.5,72900.0,50.3276,50.3481,50.2114,50.2387,72900.0
2014-05-29 10:35:00,73.48,73.62,73.48,73.6,28500.0,50.2251,50.3208,50.2251,50.3071,28500.0
2014-05-29 10:40:00,73.6,73.64,73.56,73.58,14300.0,50.3071,50.3344,50.2797,50.2934,14300.0
2014-05-29 10:45:00,73.59,73.67,73.59,73.64,13400.0,50.3003,50.3549,50.3003,50.3344,13400.0
2014-05-29 10:50:00,73.64,73.69,73.62,73.63,9800.0,50.3344,50.3686,50.3208,50.3276,9800.0
2014-05-29 10:55:00,73.62,73.72,73.61,73.64,11000.0,50.3208,50.3891,50.3139,50.3344,11000.0
2014-05-29 11:00:00,73.64,73.68,73.63,73.67,18600.0,50.3344,50.3618,50.3276,50.3549,18600.0
2014-05-29 11:05:00,73.66,73.75,73.62,73.72,18200.0,50.3481,50.4096,50.3208,50.3891,18200.0
2014-05-29 11:10:00,73.72,73.82,73.71,73.82,36300.0,50.3891,50.4575,50.3823,50.4575,36300.0
2014-05-29 11:15:00,73.81,73.85,73.8,73.85,19500.0,50.4506,50.478,50.4438,50.478,19500.0
2014-05-29 11:20:00,73.84,73.89,73.76,73.76,18500.0,50.4711,50.5053,50.4165,50.4165,18500.0
2014-05-29 11:25:00,73.77,73.85,73.77,73.82,14300.0,50.4233,50.478,50.4233,50.4575,14300.0
2014-05-29 11:30:00,73.8,73.85,73.77,73.84,11300.0,50.4438,50.478,50.4233,50.4711,11300.0
2014-05-29 11:35:00,73.83,73.84,73.79,73.83,18500.0,50.4643,50.4711,50.437,50.4643,18500.0
2014-05-29 11:40:00,73.82,73.83,73.7,73.74,16200.0,50.4575,50.4643,50.3754,50.4028,16200.0
2014-05-29 11:45:00,73.74,73.77,73.73,73.75,13000.0,50.4028,50.4233,50.3959,50.4096,13000.0
2014-05-29 11:50:00,73.73,73.77,73.61,73.66,27200.0,50.3959,50.4233,50.3139,50.3481,27200.0
2014-05-29 11:55:00,73.67,73.74,73.67,73.74,9400.0,50.3549,50.4028,50.3549,50.4028,9400.0
2014-05-29 12:00:00,73.73,73.77,73.71,73.76,16700.0,50.3959,50.4233,50.3823,50.4165,16700.0
2014-05-29 12:05:00,73.77,73.84,73.76,73.79,12800.0,50.4233,50.4711,50.4165,50.437,12800.0
2014-05-29 12:10:00,73.8,73.8,73.75,73.75,7700.0,50.4438,50.4438,50.4096,50.4096,7700.0
2014-05-29 12:15:00,73.76,73.77,73.73,73.75,28200.0,50.4165,50.4233,50.3959,50.4096,28200.0
2014-05-29 12:20:00,73.75,73.76,73.7,73.71,12700.0,50.4096,50.4165,50.3754,50.3823,12700.0
2014-05-29 12:25:00,73.71,73.73,73.6,73.61,30600.0,50.3823,50.3959,50.3071,50.3139,30600.0
2014-05-29 12:30:00,73.59,73.65,73.57,73.65,12400.0,50.3003,50.3413,50.2866,50.3413,12400.0
2014-05-29 12:35:00,73.66,73.7,73.61,73.69,14300.0,50.3481,50.3754,50.3139,50.3686,14300.0
2014-05-29 12:40:00,73.66,73.72,73.65,73.69,18800.0,50.3481,50.3891,50.3413,50.3686,18800.0
2014-05-29 12:45:00,73.69,73.72,73.66,73.67,16600.0,50.3686,50.3891,50.3481,50.3549,16600.0
2014-05-29 12:50:00,73.66,73.75,73.64,73.68,36000.0,50.3481,50.4096,50.3344,50.3618,36000.0
2014-05-29 12:55:00,73.69,73.72,73.67,73.67,9400.0,50.3686,50.3891,50.3549,50.3549,9400.0
2014-05-29 13:00:00,73.69,73.73,73.62,73.62,16200.0,50.3686,50.3959,50.3208,50.3208,16200.0
2014-05-29 13:05:00,73.62,73.63,73.59,73.61,12800.0,50.3208,50.3276,50.3003,50.3139,12800.0
2014-05-29 13:10:00,73.61,73.75,73.6,73.75,17400.0,50.3139,50.4096,50.3071,50.4096,17400.0
2014-05-29 13:15:00,73.75,73.75,73.68,73.69,6800.0,50.4096,50.4096,50.3618,50.3686,6800.0
2014-05-29 13:20:00,73.7,73.75,73.7,73.72,12800.0,50.3754,50.4096,50.3754,50.3891,12800.0
2014-05-29 13:25:00,73.72,73.75,73.71,73.71,20100.0,50.3891,50.4096,50.3823,50.3823,20100.0
2014-05-29 13:30:00,73.71,73.74,73.64,73.65,10300.0,50.3823,50.4028,50.3344,50.3413,10300.0
2014-05-29 13:35:00,73.65,73.71,73.65,73.7,6500.0,50.3413,50.3823,50.3413,50.3754,6500.0
2014-05-29 13:40:00,73.71,73.74,73.71,73.73,11800.0,50.3823,50.4028,50.3823,50.3959,11800.0
2014-05-29 13:45:00,73.74,73.75,73.72,73.74,15000.0,50.4028,50.4096,50.3891,50.4028,15000.0
2014-05-29 13:50:00,73.74,73.75,73.72,73.75,17800.0,50.4028,50.4096,50.3891,50.4096,17800.0
2014-05-29 13:55:00,73.75,73.75,73.73,73.73,8500.0,50.4096,50.4096,50.3959,50.3959,8500.0
2014-05-29 14:00:00,73.73,73.73,73.65,73.66,17100.0,50.3959,50.3959,50.3413,50.3481,17100.0
2014-05-29 14:05:00,73.66,73.72,73.64,73.64,10600.0,50.3481,50.3891,50.3344,50.3344,10600.0
2014-05-29 14:10:00,73.64,73.72,73.64,73.71,16200.0,50.3344,50.3891,50.3344,50.3823,16200.0
2014-05-29 14:15:00,73.72,73.75,73.71,73.71,14900.0,50.3891,50.4096,50.3823,50.3823,14900.0
2014-05-29 14:20:00,73.7,73.75,73.7,73.7,17700.0,50.3754,50.4096,50.3754,50.3754,17700.0
2014-05-29 14:25:00,73.71,73.74,73.71,73.73,13900.0,50.3823,50.4028,50.3823,50.3959,13900.0
2014-05-29 14:30:00,73.73,73.73,73.68,73.68,18700.0,50.3959,50.3959,50.3618,50.3618,18700.0
2014-05-29 14:35:00,73.68,73.8,73.68,73.79,45600.0,50.3618,50.4438,50.3618,50.437,45600.0
2014-05-29 14:40:00,73.79,73.87,73.78,73.86,25500.0,50.437,50.4916,50.4301,50.4848,25500.0
2014-05-29 14:45:00,73.86,73.88,73.82,73.83,23600.0,50.4848,50.4985,50.4575,50.4643,23600.0
2014-05-29 14:50:00,73.83,73.86,73.8,73.83,28100.0,50.4643,50.4848,50.4438,50.4643,28100.0
2014-05-29 14:55:00,73.84,73.86,73.8,73.8,16500.0,50.4711,50.4848,50.4438,50.4438,16500.0
2014-05-29 15:00:00,73.81,73.87,73.79,73.87,27300.0,50.4506,50.4916,50.437,50.4916,27300.0
2014-05-29 15:05:00,73.88,73.91,73.85,73.86,61700.0,50.4985,50.519,50.478,50.4848,61700.0
2014-05-29 15:10:00,73.86,73.91,73.85,73.85,29300.0,50.4848,50.519,50.478,50.478,29300.0
2014-05-29 15:15:00,73.86,73.92,73.86,73.89,36700.0,50.4848,50.5258,50.4848,50.5053,36700.0
2014-05-29 15:20:00,73.9,73.96,73.89,73.94,41900.0,50.5121,50.5532,50.5053,50.5395,41900.0
2014-05-29 15:25:00,73.95,73.98,73.94,73.96,32200.0,50.5463,50.5668,50.5395,50.5532,32200.0
2014-05-29 15:30:00,73.96,73.96,73.87,73.89,52400.0,50.5532,50.5532,50.4916,50.5053,52400.0
2014-05-29 15:35:00,73.89,73.9,73.84,73.85,35100.0,50.5053,50.5121,50.4711,50.478,35100.0
2014-05-29 15:40:00,73.84,73.85,73.78,73.8,50800.0,50.4711,50.478,50.4301,50.4438,50800.0
2014-05-29 15:45:00,73.8,73.89,73.8,73.86,61400.0,50.4438,50.5053,50.4438,50.4848,61400.0
2014-05-29 15:50:00,73.86,73.86,73.83,73.86,71900.0,50.4848,50.4848,50.4643,50.4848,71900.0
2014-05-29 15:55:00,73.86,73.91,73.84,73.89,83100.0,50.4848,50.519,50.4711,50.5053,83100.0
2014-05-30 09:30:00,73.84,73.84,73.18,73.62,47100.0,50.4711,50.4711,50.02,50.3208,47100.0
2014-05-30 09:35:00,73.6,73.6,73.3,73.58,23100.0,50.3071,50.3071,50.102,50.2934,23100.0
2014-05-30 09:40:00,73.57,73.57,73.25,73.48,29500.0,50.2866,50.2866,50.0679,50.2251,29500.0
2014-05-30 09:45:00,73.52,73.78,73.45,73.54,42000.0,50.2524,50.4301,50.2046,50.2661,42000.0
2014-05-30 09:50:00,73.53,73.65,73.44,73.6,28200.0,50.2592,50.3413,50.1977,50.3071,28200.0
2014-05-30 09:55:00,73.58,73.68,73.54,73.58,20800.0,50.2934,50.3618,50.2661,50.2934,20800.0
2014-05-30 10:00:00,73.61,73.7,73.47,73.7,35900.0,50.3139,50.3754,50.2182,50.3754,35900.0
2014-05-30 10:05:00,73.71,73.85,73.62,73.8,22800.0,50.3823,50.478,50.3208,50.4438,22800.0
2014-05-30 10:10:00,73.79,73.91,73.77,73.85,15500.0,50.437,50.519,50.4233,50.478,15500.0
2014-05-30 10:15:00,73.87,73.92,73.77,73.79,19500.0,50.4916,50.5258,50.4233,50.437,19500.0
2014-05-30 10:20:00,73.8,73.9,73.75,73.79,22000.0,50.4438,50.5121,50.4096,50.437,22000.0
2014-05-30 10:25:00,73.78,73.93,73.75,73.93,19900.0,50.4301,50.5327,50.4096,50.5327,19900.0
2014-05-30 10:30:00,73.93,73.94,73.86,73.9,16000.0,50.5327,50.5395,50.4848,50.5121,16000.0
2014-05-30 10:35:00,73.92,73.97,73.85,73.93,15000.0,50.5258,50.56,50.478,50.5327,15000.0
2014-05-30 10:40:00,73.94,73.95,73.81,73.85,22500.0,50.5395,50.5463,50.4506,50.478,22500.0
2014-05-30 10:45:00,73.84,73.93,73.82,73.89,20900.0,50.4711,50.5327,50.4575,50.5053,20900.0
2014-05-30 10:50:00,73.88,73.96,73.87,73.93,13100.0,50.4985,50.5532,50.4916,50.5327,13100.0
2014-05-30 10:55:00,73.94,73.95,73.9,73.92,13300.0,50.5395,50.5463,50.5121,50.5258,13300.0
2014-05-30 11:00:00,73.93,73.98,73.9,73.9,20700.0,50.5327,50.5668,50.5121,50.5121,20700.0
2014-05-30 11:05:00,73.91,73.95,73.89,73.94,9400.0,50.519,50.5463,50.5053,50.5395,9400.0
2014-05-30 11:10:00,73.93,73.99,73.91,73.92,14300.0,50.5327,50.5737,50.519,50.5258,14300.0
2014-05-30 11:15:00,73.9,73.95,73.86,73.93,19500.0,50.5121,50.5463,50.4848,50.5327,19500.0
2014-05-30 11:20:00,73.94,73.96,73.9,73.9,12400.0,50.5395,50.5532,50.5121,50.5121,12400.0
2014-05-30 11:25:00,73.91,73.91,73.8,73.88,25200.0,50.519,50.519,50.4438,50.4985,25200.0
2014-05-30 11:30:00,73.89,73.95,73.86,73.9,21200.0,50.5053,50.5463,50.4848,50.5121,21200.0
2014-05-30 11:35:00,73.91,73.98,73.89,73.89,16800.0,50.519,50.5668,50.5053,50.5053,16800.0
2014-05-30 11:40:00,73.89,73.96,73.85,73.95,13500.0,50.5053,50.5532,50.478,50.5463,13500.0
2014-05-30 11:45:00,73.95,73.98,73.91,73.91,17100.0,50.5463,50.5668,50.519,50.519,17100.0
2014-05-30 11:50:00,73.92,73.98,73.91,73.98,7000.0,50.5258,50.5668,50.519,50.5668,7000.0
2014-05-30 11:55:00,73.98,73.98,73.9,73.94,23700.0,50.5668,50.5668,50.5121,50.5395,23700.0
2014-05-30 12:00:00,73.93,73.93,73.83,73.83,17000.0,50.5327,50.5327,50.4643,50.4643,17000.0
2014-05-30 12:05:00,73.81,73.88,73.81,73.85,6000.0,50.4506,50.4985,50.4506,50.478,6000.0
2014-05-30 12:10:00,73.87,73.89,73.84,73.86,11200.0,50.4916,50.5053,50.4711,50.4848,11200.0
2014-05-30 12:15:00,73.84,73.91,73.82,73.91,10400.0,50.4711,50.519,50.4575,50.519,10400.0
2014-05-30 12:20:00,73.9,73.9,73.79,73.8,10600.0,50.5121,50.5121,50.437,50.4438,10600.0
2014-05-30 12:25:00,73.8,73.84,73.78,73.79,15400.0,50.4438,50.4711,50.4301,50.437,15400.0
2014-05-30 12:30:00,73.79,73.82,73.68,73.7,13200.0,50.437,50.4575,50.3618,50.3754,13200.0
2014-05-30 12:35:00,73.69,73.73,73.66,73.67,28100.0,50.3686,50.3959,50.3481,50.3549,28100.0
2014-05-30 12:40:00,73.67,73.75,73.65,73.75,20700.0,50.3549,50.4096,50.3413,50.4096,20700.0
2014-05-30 12:45:00,73.75,73.8,73.69,73.74,13300.0,50.4096,50.4438,50.3686,50.4028,13300.0
2014-05-30 12:50:00,73.74,73.74,73.65,73.66,21700.0,50.4028,50.4028,50.3413,50.3481,21700.0
2014-05-30 12:55:00,73.65,73.75,73.64,73.64,24700.0,50.3413,50.4096,50.3344,50.3344,24700.0
2014-05-30 13:00:00,73.64,73.76,73.64,73.74,27800.0,50.3344,50.4165,50.3344,50.4028,27800.0
2014-05-30 13:05:00,73.72,73.77,73.68,73.77,5600.0,50.3891,50.4233,50.3618,50.4233,5600.0
2014-05-30 13:10:00,73.76,73.88,73.76,73.88,12700.0,50.4165,50.4985,50.4165,50.4985,12700.0
2014-05-30 13:15:00,73.89,73.89,73.8,73.83,23700.0,50.5053,50.5053,50.4438,50.4643,23700.0
2014-05-30 13:20:00,73.84,73.88,73.83,73.84,24300.0,50.4711,50.4985,50.4643,50.4711,24300.0
2014-05-30 13:25:00,73.84,73.89,73.81,73.83,15800.0,50.4711,50.5053,50.4506,50.4643,15800.0
2014-05-30 13:30:00,73.83,73.84,73.72,73.8,10300.0,50.4643,50.4711,50.3891,50.4438,10300.0
2014-05-30 13:35:00,73.82,73.85,73.72,73.75,12000.0,50.4575,50.478,50.3891,50.4096,12000.0
2014-05-30 13:40:00,73.75,73.76,73.65,73.69,21100.0,50.4096,50.4165,50.3413,50.3686,21100.0
2014-05-30 13:45:00,73.7,73.78,73.7,73.74,18400.0,50.3754,50.4301,50.3754,50.4028,18400.0
2014-05-30 13:50:00,73.74,73.76,73.72,73.74,18400.0,50.4028,50.4165,50.3891,50.4028,18400.0
2014-05-30 13:55:00,73.74,73.79,73.74,73.76,20700.0,50.4028,50.437,50.4028,50.4165,20700.0
2014-05-30 14:00:00,73.75,73.77,73.72,73.76,16700.0,50.4096,50.4233,50.3891,50.4165,16700.0
2014-05-30 14:05:00,73.76,73.77,73.72,73.77,14700.0,50.4165,50.4233,50.3891,50.4233,14700.0
2014-05-30 14:10:00,73.77,73.82,73.74,73.82,26200.0,50.4233,50.4575,50.4028,50.4575,26200.0
2014-05-30 14:15:00,73.82,73.83,73.78,73.78,9700.0,50.4575,50.4643,50.4301,50.4301,9700.0
2014-05-30 14:20:00,73.78,73.86,73.76,73.82,21000.0,50.4301,50.4848,50.4165,50.4575,21000.0
2014-05-30 14:25:00,73.82,73.92,73.82,73.91,20300.0,50.4575,50.5258,50.4575,50.519,20300.0
2014-05-30 14:30:00,73.91,73.93,73.83,73.88,31500.0,50.519,50.5327,50.4643,50.4985,31500.0
2014-05-30 14:35:00,73.87,73.94,73.87,73.91,23800.0,50.4916,50.5395,50.4916,50.519,23800.0
2014-05-30 14:40:00,73.9,73.93,73.85,73.88,13900.0,50.5121,50.5327,50.478,50.4985,13900.0
2014-05-30 14:45:00,73.87,73.88,73.82,73.85,10300.0,50.4916,50.4985,50.4575,50.478,10300.0
2014-05-30 14:50:00,73.86,73.93,73.84,73.93,23200.0,50.4848,50.5327,50.4711,50.5327,23200.0
2014-05-30 14:55:00,73.92,73.92,73.83,73.83,17000.0,50.5258,50.5258,50.4643,50.4643,17000.0
2014-05-30 15:00:00,73.83,73.86,73.79,73.84,13600.0,50.4643,50.4848,50.437,50.4711,13600.0
2014-05-30 15:05:00,73.84,73.84,73.79,73.82,15300.0,50.4711,50.4711,50.437,50.4575,15300.0
2014-05-30 15:10:00,73.83,73.85,73.76,73.79,21900.0,50.4643,50.478,50.4165,50.437,21900.0
2014-05-30 15:15:00,73.8,73.85,73.76,73.85,32600.0,50.4438,50.478,50.4165,50.478,32600.0
2014-05-30 15:20:00,73.85,73.87,73.79,73.81,19200.0,50.478,50.4916,50.437,50.4506,19200.0
2014-05-30 15:25:00,73.81,73.88,73.78,73.88,19400.0,50.4506,50.4985,50.4301,50.4985,19400.0
2014-05-30 15:30:00,73.88,73.89,73.83,73.83,18800.0,50.4985,50.5053,50.4643,50.4643,18800.0
2014-05-30 15:35:00,73.81,73.88,73.76,73.78,25500.0,50.4506,50.4985,50.4165,50.4301,25500.0
2014-05-30 15:40:00,73.78,73.9,73.78,73.89,21100.0,50.4301,50.5121,50.4301,50.5053,21100.0
2014-05-30 15:45:00,73.89,73.94,73.86,73.92,38500.0,50.5053,50.5395,50.4848,50.5258,38500.0
2014-05-30 15:50:00,73.91,73.94,73.9,73.91,35800.0,50.519,50.5395,50.5121,50.519,35800.0
2014-05-30 15:55:00,73.9,73.97,73.89,73.89,117400.0,50.5121,50.56,50.5053,50.5053,117400.0
2014-06-02 09:30:00,73.85,74.0,73.71,73.85,107300.0,50.478,50.5805,50.3823,50.478,107300.0
2014-06-02 09:35:00,73.86,73.94,73.83,73.9,16500.0,50.4848,50.5395,50.4643,50.5121,16500.0
2014-06-02 09:40:00,73.87,73.91,73.65,73.66,35900.0,50.4916,50.519,50.3413,50.3481,35900.0
2014-06-02 09:45:00,73.66,73.82,73.56,73.77,20100.0,50.3481,50.4575,50.2797,50.4233,20100.0
2014-06-02 09:50:00,73.77,73.84,73.76,73.84,21600.0,50.4233,50.4711,50.4165,50.4711,21600.0
2014-06-02 09:55:00,73.85,73.98,73.85,73.93,15500.0,50.478,50.5668,50.478,50.5327,15500.0
2014-06-02 10:00:00,73.9,73.97,73.61,73.61,29600.0,50.5121,50.56,50.3139,50.3139,29600.0
2014-06-02 10:05:00,73.61,73.77,73.57,73.68,38000.0,50.3139,50.4233,50.2866,50.3618,38000.0
2014-06-02 10:10:00,73.7,73.87,73.68,73.85,34900.0,50.3754,50.4916,50.3618,50.478,34900.0
2014-06-02 10:15:00,73.85,74.07,73.83,74.03,38700.0,50.478,50.6283,50.4643,50.601,38700.0
2014-06-02 10:20:00,74.01,74.07,73.91,73.98,21600.0,50.5873,50.6283,50.519,50.5668,21600.0
2014-06-02 10:25:00,73.98,74.18,73.93,74.14,60100.0,50.5668,50.7035,50.5327,50.6762,60100.0
2014-06-02 10:30:00,74.17,74.23,74.1,74.19,36700.0,50.6967,50.7377,50.6489,50.7104,36700.0
2014-06-02 10:35:00,74.19,74.23,74.11,74.13,17700.0,50.7104,50.7377,50.6557,50.6694,17700.0
2014-06-02 10:40:00,74.11,74.15,73.95,73.95,20300.0,50.6557,50.683,50.5463,50.5463,20300.0
2014-06-02 10:45:00,73.96,74.01,73.94,73.94,15900.0,50.5532,50.5873,50.5395,50.5395,15900.0
2014-06-02 10:50:00,73.95,73.98,73.86,73.9,13500.0,50.5463,50.5668,50.4848,50.5121,13500.0
2014-06-02 10:55:00,73.9,73.93,73.85,73.93,15200.0,50.5121,50.5327,50.478,50.5327,15200.0
2014-06-02 11:00:00,73.94,73.99,73.93,73.99,12100.0,50.5395,50.5737,50.5327,50.5737,12100.0
2014-06-02 11:05:00,73.99,74.11,73.99,74.08,20500.0,50.5737,50.6557,50.5737,50.6352,20500.0
2014-06-02 11:10:00,74.08,74.13,74.06,74.09,15400.0,50.6352,50.6694,50.6215,50.642,15400.0
2014-06-02 11:15:00,74.08,74.1,74.0,74.06,8600.0,50.6352,50.6489,50.5805,50.6215,8600.0
2014-06-02 11:20:00,74.07,74.12,74.06,74.07,6500.0,50.6283,50.6625,50.6215,50.6283,6500.0
2014-06-02 11:25:00,74.07,74.2,74.06,74.16,21000.0,50.6283,50.7172,50.6215,50.6899,21000.0
2014-06-02 11:30:00,74.16,74.16,74.09,74.15,15400.0,50.6899,50.6899,50.642,50.683,15400.0
2014-06-02 11:35:00,74.15,74.22,74.13,74.19,21000.0,50.683,50.7309,50.6694,50.7104,21000.0
2014-06-02 11:40:00,74.17,74.24,74.16,74.21,9500.0,50.6967,50.7445,50.6899,50.724,9500.0
2014-06-02 11:45:00,74.21,74.23,74.18,74.22,22500.0,50.724,50.7377,50.7035,50.7309,22500.0
2014-06-02 11:50:00,74.22,74.33,74.22,74.3,29100.0,50.7309,50.8061,50.7309,50.7856,29100.0
2014-06-02 11:55:00,74.29,74.31,74.16,74.17,18400.0,50.7787,50.7924,50.6899,50.6967,18400.0
2014-06-02 12:00:00,74.17,74.25,74.15,74.17,17000.0,50.6967,50.7514,50.683,50.6967,17000.0
2014-06-02 12:05:00,74.17,74.2,74.15,74.18,15000.0,50.6967,50.7172,50.683,50.7035,15000.0
2014-06-02 12:10:00,74.19,74.21,74.16,74.16,14600.0,50.7104,50.724,50.6899,50.6899,14600.0
2014-06-02 12:15:00,74.17,74.17,73.99,74.01,8000.0,50.6967,50.6967,50.5737,50.5873,8000.0
2014-06-02 12:20:00,74.01,74.06,73.97,74.04,11600.0,50.5873,50.6215,50.56,50.6078,11600.0
2014-06-02 12:25:00,74.03,74.03,73.94,73.94,20000.0,50.601,50.601,50.5395,50.5395,20000.0
2014-06-02 12:30:00,73.93,73.94,73.89,73.89,12800.0,50.5327,50.5395,50.5053,50.5053,12800.0
2014-06-02 12:35:00,73.88,73.9,73.86,73.9,9900.0,50.4985,50.5121,50.4848,50.5121,9900.0
2014-06-02 12:40:00,73.89,73.96,73.89,73.94,19000.0,50.5053,50.5532,50.5053,50.5395,19000.0
2014-06-02 12:45:00,73.93,73.95,73.88,73.91,22300.0,50.5327,50.5463,50.4985,50.519,22300.0
2014-06-02 12:50:00,73.91,73.91,73.8,73.82,3600.0,50.519,50.519,50.4438,50.4575,3600.0
2014-06-02 12:55:00,73.81,73.81,73.74,73.76,7100.0,50.4506,50.4506,50.4028,50.4165,7100.0
2014-06-02 13:00:00,73.77,73.88,73.77,73.87,9500.0,50.4233,50.4985,50.4233,50.4916,9500.0
2014-06-02 13:05:00,73.87,73.93,73.84,73.93,7900.0,50.4916,50.5327,50.4711,50.5327,7900.0
2014-06-02 13:10:00,73.93,73.93,73.77,73.79,7400.0,50.5327,50.5327,50.4233,50.437,7400.0
2014-06-02 13:15:00,73.77,73.8,73.77,73.77,9100.0,50.4233,50.4438,50.4233,50.4233,9100.0
2014-06-02 13:20:00,73.77,73.78,73.76,73.76,7100.0,50.4233,50.4301,50.4165,50.4165,7100.0
2014-06-02 13:25:00,73.77,73.85,73.77,73.81,21200.0,50.4233,50.478,50.4233,50.4506,21200.0
2014-06-02 13:30:00,73.8,73.8,73.76,73.78,12300.0,50.4438,50.4438,50.4165,50.4301,12300.0
2014-06-02 13:35:00,73.78,73.9,73.78,73.9,13300.0,50.4301,50.5121,50.4301,50.5121,13300.0
2014-06-02 13:40:00,73.89,73.92,73.89,73.89,11000.0,50.5053,50.5258,50.5053,50.5053,11000.0
2014-06-02 13:45:00,73.87,73.87,73.84,73.87,5300.0,50.4916,50.4916,50.4711,50.4916,5300.0
2014-06-02 13:50:00,73.87,73.87,73.8,73.8,11400.0,50.4916,50.4916,50.4438,50.4438,11400.0
2014-06-02 13:55:00,73.8,73.83,73.8,73.81,9800.0,50.4438,50.4643,50.4438,50.4506,9800.0
2014-06-02 14:00:00,73.81,73.86,73.8,73.84,13300.0,50.4506,50.4848,50.4438,50.4711,13300.0
2014-06-02 14:05:00,73.84,73.9,73.84,73.85,10400.0,50.4711,50.5121,50.4711,50.478,10400.0
2014-06-02 14:10:00,73.85,73.88,73.83,73.86,23800.0,50.478,50.4985,50.4643,50.4848,23800.0
2014-06-02 14:15:00,73.85,73.88,73.84,73.86,10800.0,50.478,50.4985,50.4711,50.4848,10800.0
2014-06-02 14:20:00,73.86,73.96,73.85,73.94,14200.0,50.4848,50.5532,50.478,50.5395,14200.0
2014-06-02 14:25:00,73.93,73.99,73.93,73.98,12700.0,50.5327,50.5737,50.5327,50.5668,12700.0
2014-06-02 14:30:00,73.98,74.03,73.98,74.02,19500.0,50.5668,50.601,50.5668,50.5942,19500.0
2014-06-02 14:35:00,74.02,74.09,74.02,74.08,20800.0,50.5942,50.642,50.5942,50.6352,20800.0
2014-06-02 14:40:00,74.08,74.09,74.01,74.06,38700.0,50.6352,50.642,50.5873,50.6215,38700.0
2014-06-02 14:45:00,74.06,74.08,74.06,74.06,20300.0,50.6215,50.6352,50.6215,50.6215,20300.0
2014-06-02 14:50:00,74.06,74.07,74.02,74.06,53900.0,50.6215,50.6283,50.5942,50.6215,53900.0
2014-06-02 14:55:00,74.06,74.06,73.98,73.98,12300.0,50.6215,50.6215,50.5668,50.5668,12300.0
2014-06-02 15:00:00,73.98,73.98,73.9,73.93,18700.0,50.5668,50.5668,50.5121,50.5327,18700.0
2014-06-02 15:05:00,73.93,73.94,73.8,73.81,15900.0,50.5327,50.5395,50.4438,50.4506,15900.0
2014-06-02 15:10:00,73.81,73.84,73.72,73.72,20500.0,50.4506,50.4711,50.3891,50.3891,20500.0
2014-06-02 15:15:00,73.73,73.87,73.73,73.85,41600.0,50.3959,50.4916,50.3959,50.478,41600.0
2014-06-02 15:20:00,73.84,73.84,73.78,73.81,16500.0,50.4711,50.4711,50.4301,50.4506,16500.0
2014-06-02 15:25:00,73.8,73.81,73.77,73.77,11800.0,50.4438,50.4506,50.4233,50.4233,11800.0
2014-06-02 15:30:00,73.77,73.83,73.77,73.82,14100.0,50.4233,50.4643,50.4233,50.4575,14100.0
2014-06-02 15:35:00,73.83,73.83,73.74,73.74,18600.0,50.4643,50.4643,50.4028,50.4028,18600.0
2014-06-02 15:40:00,73.74,73.82,73.69,73.81,49600.0,50.4028,50.4575,50.3686,50.4506,49600.0
2014-06-02 15:45:00,73.81,73.84,73.75,73.76,34200.0,50.4506,50.4711,50.4096,50.4165,34200.0
2014-06-02 15:50:00,73.76,73.81,73.75,73.81,43100.0,50.4165,50.4506,50.4096,50.4506,43100.0
2014-06-02 15:55:00,73.8,73.81,73.63,73.7,223800.0,50.4438,50.4506,50.3276,50.3754,223800.0
2014-06-03 09:30:00,74.28,74.34,74.16,74.22,88700.0,50.7719,50.8129,50.6899,50.7309,88700.0
2014-06-03 09:35:00,74.21,74.44,74.16,74.36,108200.0,50.724,50.8812,50.6899,50.8266,108200.0
2014-06-03 09:40:00,74.39,74.53,74.35,74.42,53400.0,50.8471,50.9428,50.8197,50.8676,53400.0
2014-06-03 09:45:00,74.43,74.68,74.4,74.59,46500.0,50.8744,51.0453,50.8539,50.9838,46500.0
2014-06-03 09:50:00,74.58,74.76,74.48,74.73,44400.0,50.9769,51.1,50.9086,51.0795,44400.0
2014-06-03 09:55:00,74.73,74.79,74.48,74.54,76100.0,51.0795,51.1205,50.9086,50.9496,76100.0
2014-06-03 10:00:00,74.55,74.61,74.5,74.59,79600.0,50.9564,50.9974,50.9223,50.9838,79600.0
2014-06-03 10:05:00,74.6,74.61,74.34,74.42,19000.0,50.9906,50.9974,50.8129,50.8676,19000.0
2014-06-03 10:10:00,74.43,74.43,74.29,74.33,20400.0,50.8744,50.8744,50.7787,50.8061,20400.0
2014-06-03 10:15:00,74.32,74.32,74.2,74.21,17000.0,50.7992,50.7992,50.7172,50.724,17000.0
2014-06-03 10:20:00,74.22,74.37,74.14,74.35,92800.0,50.7309,50.8334,50.6762,50.8197,92800.0
2014-06-03 10:25:00,74.35,74.53,74.35,74.47,44600.0,50.8197,50.9428,50.8197,50.9018,44600.0
2014-06-03 10:30:00,74.48,74.62,74.45,74.62,42000.0,50.9086,51.0043,50.8881,51.0043,42000.0
2014-06-03 10:35:00,74.62,74.77,74.62,74.71,46700.0,51.0043,51.1068,51.0043,51.0658,46700.0
2014-06-03 10:40:00,74.69,74.87,74.69,74.71,60700.0,51.0521,51.1752,51.0521,51.0658,60700.0
2014-06-03 10:45:00,74.71,74.88,74.7,74.8,71000.0,51.0658,51.182,51.059,51.1273,71000.0
2014-06-03 10:50:00,74.81,74.86,74.71,74.75,54100.0,51.1342,51.1683,51.0658,51.0931,54100.0
2014-06-03 10:55:00,74.73,74.95,74.63,74.65,92800.0,51.0795,51.2298,51.0111,51.0248,92800.0
2014-06-03 11:00:00,74.65,74.65,74.57,74.62,19500.0,51.0248,51.0248,50.9701,51.0043,19500.0
2014-06-03 11:05:00,74.62,74.64,74.59,74.62,14500.0,51.0043,51.018,50.9838,51.0043,14500.0
2014-06-03 11:10:00,74.61,74.69,74.61,74.67,31600.0,50.9974,51.0521,50.9974,51.0385,31600.0
2014-06-03 11:15:00,74.67,74.75,74.66,74.73,18400.0,51.0385,51.0931,51.0316,51.0795,18400.0
2014-06-03 11:20:00,74.72,74.72,74.65,74.67,10900.0,51.0726,51.0726,51.0248,51.0385,10900.0
2014-06-03 11:25:00,74.67,74.72,74.6,74.71,22100.0,51.0385,51.0726,50.9906,51.0658,22100.0
2014-06-03 11:30:00,74.7,74.73,74.62,74.62,19400.0,51.059,51.0795,51.0043,51.0043,19400.0
2014-06-03 11:35:00,74.62,74.69,74.58,74.58,24800.0,51.0043,51.0521,50.9769,50.9769,24800.0
2014-06-03 11:40:00,74.57,74.61,74.51,74.54,25700.0,50.9701,50.9974,50.9291,50.9496,25700.0
2014-06-03 11:45:00,74.53,74.57,74.5,74.57,16200.0,50.9428,50.9701,50.9223,50.9701,16200.0
2014-06-03 11:50:00,74.58,74.61,74.56,74.6,12700.0,50.9769,50.9974,50.9633,50.9906,12700.0
2014-06-03 11:55:00,74.6,74.61,74.52,74.56,15800.0,50.9906,50.9974,50.9359,50.9633,15800.0
2014-06-03 12:00:00,74.55,74.61,74.53,74.61,9200.0,50.9564,50.9974,50.9428,50.9974,9200.0
2014-06-03 12:05:00,74.61,74.72,74.61,74.71,28400.0,50.9974,51.0726,50.9974,51.0658,28400.0
2014-06-03 12:10:00,74.7,74.73,74.64,74.73,36400.0,51.059,51.0795,51.018,51.0795,36400.0
2014-06-03 12:15:00,74.73,74.75,74.65,74.65,24600.0,51.0795,51.0931,51.0248,51.0248,24600.0
2014-06-03 12:20:00,74.65,74.66,74.61,74.63,13700.0,51.0248,51.0316,50.9974,51.0111,13700.0
2014-06-03 12:25:00,74.64,74.64,74.58,74.61,28300.0,51.018,51.018,50.9769,50.9974,28300.0
2014-06-03 12:30:00,74.62,74.7,74.62,74.64,15500.0,51.0043,51.059,51.0043,51.018,15500.0
2014-06-03 12:35:00,74.64,74.64,74.57,74.59,19200.0,51.018,51.018,50.9701,50.9838,19200.0
2014-06-03 12:40:00,74.59,74.71,74.59,74.69,23400.0,50.9838,51.0658,50.9838,51.0521,23400.0
2014-06-03 12:45:00,74.7,74.74,74.7,74.74,9400.0,51.059,51.0863,51.059,51.0863,9400.0
2014-06-03 12:50:00,74.75,74.8,74.73,74.8,29800.0,51.0931,51.1273,51.0795,51.1273,29800.0
2014-06-03 12:55:00,74.81,74.9,74.81,74.9,16000.0,51.1342,51.1957,51.1342,51.1957,16000.0
2014-06-03 13:00:00,74.89,74.92,74.87,74.89,19100.0,51.1888,51.2093,51.1752,51.1888,19100.0
2014-06-03 13:05:00,74.88,74.96,74.88,74.96,28700.0,51.182,51.2367,51.182,51.2367,28700.0
2014-06-03 13:10:00,74.96,74.98,74.88,74.97,33700.0,51.2367,51.2503,51.182,51.2435,33700.0
2014-06-03 13:15:00,74.97,74.98,74.93,74.95,20700.0,51.2435,51.2503,51.2162,51.2298,20700.0
2014-06-03 13:20:00,74.95,74.97,74.95,74.95,20100.0,51.2298,51.2435,51.2298,51.2298,20100.0
2014-06-03 13:25:00,74.95,74.97,74.85,74.92,32400.0,51.2298,51.2435,51.1615,51.2093,32400.0
2014-06-03 13:30:00,74.91,74.91,74.85,74.88,9600.0,51.2025,51.2025,51.1615,51.182,9600.0
2014-06-03 13:35:00,74.87,74.88,74.75,74.76,12600.0,51.1752,51.182,51.0931,51.1,12600.0
2014-06-03 13:40:00,74.77,74.91,74.75,74.9,15600.0,51.1068,51.2025,51.0931,51.1957,15600.0
2014-06-03 13:45:00,74.9,74.98,74.9,74.95,23000.0,51.1957,51.2503,51.1957,51.2298,23000.0
2014-06-03 13:50:00,74.95,74.98,74.95,74.97,18700.0,51.2298,51.2503,51.2298,51.2435,18700.0
2014-06-03 13:55:00,74.98,74.98,74.96,74.97,13800.0,51.2503,51.2503,51.2367,51.2435,13800.0
2014-06-03 14:00:00,74.96,74.97,74.9,74.93,25600.0,51.2367,51.2435,51.1957,51.2162,25600.0
2014-06-03 14:05:00,74.92,74.92,74.88,74.9,16500.0,51.2093,51.2093,51.182,51.1957,16500.0
2014-06-03 14:10:00,74.89,74.89,74.86,74.88,16100.0,51.1888,51.1888,51.1683,51.182,16100.0
2014-06-03 14:15:00,74.88,74.9,74.87,74.9,18000.0,51.182,51.1957,51.1752,51.1957,18000.0
2014-06-03 14:20:00,74.9,74.94,74.89,74.93,30600.0,51.1957,51.223,51.1888,51.2162,30600.0
2014-06-03 14:25:00,74.92,74.99,74.91,74.99,35900.0,51.2093,51.2572,51.2025,51.2572,35900.0
2014-06-03 14:30:00,74.98,75.0,74.94,74.95,59100.0,51.2503,51.264,51.223,51.2298,59100.0
2014-06-03 14:35:00,74.95,74.97,74.9,74.92,31600.0,51.2298,51.2435,51.1957,51.2093,31600.0
2014-06-03 14:40:00,74.9,74.93,74.86,74.86,23800.0,51.1957,51.2162,51.1683,51.1683,23800.0
2014-06-03 14:45:00,74.86,74.87,74.8,74.8,27800.0,51.1683,51.1752,51.1273,51.1273,27800.0
2014-06-03 14:50:00,74.8,74.83,74.77,74.78,21000.0,51.1273,51.1478,51.1068,51.1136,21000.0
2014-06-03 14:55:00,74.78,74.8,74.76,74.79,15100.0,51.1136,51.1273,51.1,51.1205,15100.0
2014-06-03 15:00:00,74.8,74.8,74.69,74.71,25000.0,51.1273,51.1273,51.0521,51.0658,25000.0
2014-06-03 15:05:00,74.72,74.73,74.71,74.72,18700.0,51.0726,51.0795,51.0658,51.0726,18700.0
2014-06-03 15:10:00,74.72,74.78,74.72,74.77,23700.0,51.0726,51.1136,51.0726,51.1068,23700.0
2014-06-03 15:15:00,74.78,74.79,74.77,74.77,17900.0,51.1136,51.1205,51.1068,51.1068,17900.0
2014-06-03 15:20:00,74.77,74.78,74.74,74.75,24700.0,51.1068,51.1136,51.0863,51.0931,24700.0
2014-06-03 15:25:00,74.74,74.85,74.73,74.83,30500.0,51.0863,51.1615,51.0795,51.1478,30500.0
2014-06-03 15:30:00,74.83,74.85,74.76,74.77,19400.0,51.1478,51.1615,51.1,51.1068,19400.0
2014-06-03 15:35:00,74.76,74.78,74.74,74.78,28300.0,51.1,51.1136,51.0863,51.1136,28300.0
2014-06-03 15:40:00,74.78,74.84,74.77,74.79,40900.0,51.1136,51.1547,51.1068,51.1205,40900.0
2014-06-03 15:45:00,74.78,74.78,74.76,74.76,36500.0,51.1136,51.1136,51.1,51.1,36500.0
2014-06-03 15:50:00,74.76,74.77,74.74,74.75,81300.0,51.1,51.1068,51.0863,51.0931,81300.0
2014-06-03 15:55:00,74.75,74.76,74.66,74.7,212200.0,51.0931,51.1,51.0316,51.059,212200.0
2014-06-04 09:30:00,74.9,74.96,74.7,74.93,62800.0,51.1957,51.2367,51.059,51.2162,62800.0
2014-06-04 09:35:00,74.93,74.93,74.63,74.77,38600.0,51.2162,51.2162,51.0111,51.1068,38600.0
2014-06-04 09:40:00,74.75,74.75,74.53,74.7,28100.0,51.0931,51.0931,50.9428,51.059,28100.0
2014-06-04 09:45:00,74.69,74.7,74.61,74.69,12500.0,51.0521,51.059,50.9974,51.0521,12500.0
2014-06-04 09:50:00,74.68,74.7,74.6,74.63,13600.0,51.0453,51.059,50.9906,51.0111,13600.0
2014-06-04 09:55:00,74.63,74.68,74.56,74.6,24600.0,51.0111,51.0453,50.9633,50.9906,24600.0
2014-06-04 10:00:00,74.62,74.79,74.59,74.78,33900.0,51.0043,51.1205,50.9838,51.1136,33900.0
2014-06-04 10:05:00,74.79,74.88,74.75,74.86,21400.0,51.1205,51.182,51.0931,51.1683,21400.0
2014-06-04 10:10:00,74.86,74.96,74.77,74.96,59100.0,51.1683,51.2367,51.1068,51.2367,59100.0
2014-06-04 10:15:00,74.96,74.97,74.88,74.9,22000.0,51.2367,51.2435,51.182,51.1957,22000.0
2014-06-04 10:20:00,74.88,74.94,74.86,74.89,16000.0,51.182,51.223,51.1683,51.1888,16000.0
2014-06-04 10:25:00,74.87,74.9,74.78,74.84,12500.0,51.1752,51.1957,51.1136,51.1547,12500.0
2014-06-04 10:30:00,74.83,74.95,74.83,74.93,22800.0,51.1478,51.2298,51.1478,51.2162,22800.0
2014-06-04 10:35:00,74.92,74.96,74.86,74.94,26800.0,51.2093,51.2367,51.1683,51.223,26800.0
2014-06-04 10:40:00,74.93,74.94,74.81,74.9,42100.0,51.2162,51.223,51.1342,51.1957,42100.0
2014-06-04 10:45:00,74.9,74.94,74.89,74.92,18200.0,51.1957,51.223,51.1888,51.2093,18200.0
2014-06-04 10:50:00,74.94,74.96,74.88,74.94,20100.0,51.223,51.2367,51.182,51.223,20100.0
2014-06-04 10:55:00,74.92,74.97,74.9,74.94,15100.0,51.2093,51.2435,51.1957,51.223,15100.0
2014-06-04 11:00:00,74.94,74.94,74.84,74.89,10400.0,51.223,51.223,51.1547,51.1888,10400.0
2014-06-04 11:05:00,74.88,74.88,74.79,74.79,9700.0,51.182,51.182,51.1205,51.1205,9700.0
2014-06-04 11:10:00,74.8,74.84,74.77,74.79,48900.0,51.1273,51.1547,51.1068,51.1205,48900.0
2014-06-04 11:15:00,74.79,74.8,74.74,74.76,12100.0,51.1205,51.1273,51.0863,51.1,12100.0
2014-06-04 11:20:00,74.76,74.82,74.74,74.82,20300.0,51.1,51.141,51.0863,51.141,20300.0
2014-06-04 11:25:00,74.81,74.87,74.8,74.84,27800.0,51.1342,51.1752,51.1273,51.1547,27800.0
2014-06-04 11:30:00,74.85,74.85,74.78,74.78,10900.0,51.1615,51.1615,51.1136,51.1136,10900.0
2014-06-04 11:35:00,74.78,74.8,74.74,74.74,9400.0,51.1136,51.1273,51.0863,51.0863,9400.0
2014-06-04 11:40:00,74.75,74.77,74.72,74.74,8900.0,51.0931,51.1068,51.0726,51.0863,8900.0
2014-06-04 11:45:00,74.73,74.76,74.72,74.75,20100.0,51.0795,51.1,51.0726,51.0931,20100.0
2014-06-04 11:50:00,74.76,74.78,74.71,74.73,45100.0,51.1,51.1136,51.0658,51.0795,45100.0
2014-06-04 11:55:00,74.73,74.79,74.73,74.76,7600.0,51.0795,51.1205,51.0795,51.1,7600.0
2014-06-04 12:00:00,74.78,74.79,74.74,74.78,5400.0,51.1136,51.1205,51.0863,51.1136,5400.0
2014-06-04 12:05:00,74.78,74.82,74.77,74.8,25900.0,51.1136,51.141,51.1068,51.1273,25900.0
2014-06-04 12:10:00,74.8,74.85,74.79,74.85,19900.0,51.1273,51.1615,51.1205,51.1615,19900.0
2014-06-04 12:15:00,74.86,74.86,74.81,74.85,8100.0,51.1683,51.1683,51.1342,51.1615,8100.0
2014-06-04 12:20:00,74.85,74.86,74.82,74.82,8600.0,51.1615,51.1683,51.141,51.141,8600.0
2014-06-04 12:25:00,74.83,74.86,74.83,74.86,8500.0,51.1478,51.1683,51.1478,51.1683,8500.0
2014-06-04 12:30:00,74.86,74.87,74.84,74.85,3600.0,51.1683,51.1752,51.1547,51.1615,3600.0
2014-06-04 12:35:00,74.85,74.9,74.83,74.9,27100.0,51.1615,51.1957,51.1478,51.1957,27100.0
2014-06-04 12:40:00,74.91,74.96,74.9,74.96,3100.0,51.2025,51.2367,51.1957,51.2367,3100.0
2014-06-04 12:45:00,74.95,74.95,74.88,74.89,7300.0,51.2298,51.2298,51.182,51.1888,7300.0
2014-06-04 12:50:00,74.88,74.93,74.88,74.93,6800.0,51.182,51.2162,51.182,51.2162,6800.0
2014-06-04 12:55:00,74.92,74.94,74.9,74.9,12200.0,51.2093,51.223,51.1957,51.1957,12200.0
2014-06-04 13:00:00,74.9,74.96,74.9,74.93,8700.0,51.1957,51.2367,51.1957,51.2162,8700.0
2014-06-04 13:05:00,74.93,74.96,74.93,74.96,4800.0,51.2162,51.2367,51.2162,51.2367,4800.0
2014-06-04 13:10:00,74.96,74.97,74.9,74.91,16100.0,51.2367,51.2435,51.1957,51.2025,16100.0
2014-06-04 13:15:00,74.9,74.9,74.82,74.82,11300.0,51.1957,51.1957,51.141,51.141,11300.0
2014-06-04 13:20:00,74.82,74.83,74.78,74.81,15500.0,51.141,51.1478,51.1136,51.1342,15500.0
2014-06-04 13:25:00,74.8,74.85,74.79,74.81,15200.0,51.1273,51.1615,51.1205,51.1342,15200.0
2014-06-04 13:30:00,74.81,74.82,74.77,74.79,12700.0,51.1342,51.141,51.1068,51.1205,12700.0
2014-06-04 13:35:00,74.81,74.82,74.78,74.8,11800.0,51.1342,51.141,51.1136,51.1273,11800.0
2014-06-04 13:40:00,74.79,74.85,74.79,74.8,10400.0,51.1205,51.1615,51.1205,51.1273,10400.0
2014-06-04 13:45:00,74.81,74.86,74.78,74.86,23100.0,51.1342,51.1683,51.1136,51.1683,23100.0
2014-06-04 13:50:00,74.86,74.96,74.82,74.94,61000.0,51.1683,51.2367,51.141,51.223,61000.0
2014-06-04 13:55:00,74.93,75.04,74.9,74.98,146000.0,51.2162,51.2914,51.1957,51.2503,146000.0
2014-06-04 14:00:00,74.98,75.01,74.98,74.98,14000.0,51.2503,51.2709,51.2503,51.2503,14000.0
2014-06-04 14:05:00,74.97,74.97,74.84,74.84,42000.0,51.2435,51.2435,51.1547,51.1547,42000.0
2014-06-04 14:10:00,74.84,74.85,74.75,74.76,19000.0,51.1547,51.1615,51.0931,51.1,19000.0
2014-06-04 14:15:00,74.77,74.79,74.76,74.76,11100.0,51.1068,51.1205,51.1,51.1,11100.0
2014-06-04 14:20:00,74.77,74.81,74.75,74.79,22700.0,51.1068,51.1342,51.0931,51.1205,22700.0
2014-06-04 14:25:00,74.79,74.81,74.76,74.77,14900.0,51.1205,51.1342,51.1,51.1068,14900.0
2014-06-04 14:30:00,74.78,74.79,74.76,74.77,7100.0,51.1136,51.1205,51.1,51.1068,7100.0
2014-06-04 14:35:00,74.77,74.79,74.72,74.72,25400.0,51.1068,51.1205,51.0726,51.0726,25400.0
2014-06-04 14:40:00,74.71,74.73,74.63,74.64,17300.0,51.0658,51.0795,51.0111,51.018,17300.0
2014-06-04 14:45:00,74.63,74.63,74.59,74.59,12200.0,51.0111,51.0111,50.9838,50.9838,12200.0
2014-06-04 14:50:00,74.58,74.58,74.55,74.57,18500.0,50.9769,50.9769,50.9564,50.9701,18500.0
2014-06-04 14:55:00,74.57,74.6,74.56,74.59,12400.0,50.9701,50.9906,50.9633,50.9838,12400.0
2014-06-04 15:00:00,74.59,74.6,74.59,74.6,9800.0,50.9838,50.9906,50.9838,50.9906,9800.0
2014-06-04 15:05:00,74.6,74.66,74.6,74.64,24600.0,50.9906,51.0316,50.9906,51.018,24600.0
2014-06-04 15:10:00,74.65,74.73,74.64,74.71,21800.0,51.0248,51.0795,51.018,51.0658,21800.0
2014-06-04 15:15:00,74.71,74.74,74.69,74.7,16700.0,51.0658,51.0863,51.0521,51.059,16700.0
2014-06-04 15:20:00,74.71,74.79,74.71,74.79,26400.0,51.0658,51.1205,51.0658,51.1205,26400.0
2014-06-04 15:25:00,74.79,74.88,74.79,74.87,35600.0,51.1205,51.182,51.1205,51.1752,35600.0
2014-06-04 15:30:00,74.88,74.88,74.84,74.85,33800.0,51.182,51.182,51.1547,51.1615,33800.0
2014-06-04 15:35:00,74.86,74.94,74.85,74.94,16400.0,51.1683,51.223,51.1615,51.223,16400.0
2014-06-04 15:40:00,74.95,75.0,74.92,74.94,36400.0,51.2298,51.264,51.2093,51.223,36400.0
2014-06-04 15:45:00,74.93,74.94,74.88,74.9,47700.0,51.2162,51.223,51.182,51.1957,47700.0
2014-06-04 15:50:00,74.89,74.91,74.87,74.91,35600.0,51.1888,51.2025,51.1752,51.2025,35600.0
2014-06-04 15:55:00,74.9,74.91,74.85,74.86,82800.0,51.1957,51.2025,51.1615,51.1683,82800.0
2014-06-05 09:30:00,74.81,75.0,74.73,74.95,52700.0,51.1342,51.264,51.0795,51.2298,52700.0
2014-06-05 09:35:00,74.91,74.97,74.71,74.71,21000.0,51.2025,51.2435,51.0658,51.0658,21000.0
2014-06-05 09:40:00,74.71,74.87,74.65,74.75,38200.0,51.0658,51.1752,51.0248,51.0931,38200.0
2014-06-05 09:45:00,74.74,74.9,74.73,74.73,64100.0,51.0863,51.1957,51.0795,51.0795,64100.0
2014-06-05 09:50:00,74.74,74.83,74.63,74.63,27900.0,51.0863,51.1478,51.0111,51.0111,27900.0
2014-06-05 09:55:00,74.63,74.84,74.6,74.72,37500.0,51.0111,51.1547,50.9906,51.0726,37500.0
2014-06-05 10:00:00,74.7,74.75,74.62,74.66,26000.0,51.059,51.0931,51.0043,51.0316,26000.0
2014-06-05 10:05:00,74.62,74.7,74.54,74.57,17100.0,51.0043,51.059,50.9496,50.9701,17100.0
2014-06-05 10:10:00,74.54,74.59,74.5,74.52,12800.0,50.9496,50.9838,50.9223,50.9359,12800.0
2014-06-05 10:15:00,74.51,74.61,74.5,74.59,20700.0,50.9291,50.9974,50.9223,50.9838,20700.0
2014-06-05 10:20:00,74.59,74.71,74.59,74.68,32500.0,50.9838,51.0658,50.9838,51.0453,32500.0
2014-06-05 10:25:00,74.68,74.8,74.68,74.75,76800.0,51.0453,51.1273,51.0453,51.0931,76800.0
2014-06-05 10:30:00,74.75,74.75,74.59,74.62,11300.0,51.0931,51.0931,50.9838,51.0043,11300.0
2014-06-05 10:35:00,74.61,74.61,74.55,74.56,5900.0,50.9974,50.9974,50.9564,50.9633,5900.0
2014-06-05 10:40:00,74.56,74.69,74.56,74.66,13400.0,50.9633,51.0521,50.9633,51.0316,13400.0
2014-06-05 10:45:00,74.67,74.68,74.55,74.66,15300.0,51.0385,51.0453,50.9564,51.0316,15300.0
2014-06-05 10:50:00,74.66,74.66,74.5,74.55,64700.0,51.0316,51.0316,50.9223,50.9564,64700.0
2014-06-05 10:55:00,74.56,74.68,74.5,74.62,31200.0,50.9633,51.0453,50.9223,51.0043,31200.0
2014-06-05 11:00:00,74.61,74.63,74.54,74.55,9400.0,50.9974,51.0111,50.9496,50.9564,9400.0
2014-06-05 11:05:00,74.55,74.64,74.51,74.57,18100.0,50.9564,51.018,50.9291,50.9701,18100.0
2014-06-05 11:10:00,74.6,74.63,74.52,74.53,41300.0,50.9906,51.0111,50.9359,50.9428,41300.0
2014-06-05 11:15:00,74.53,74.7,74.53,74.7,19800.0,50.9428,51.059,50.9428,51.059,19800.0
2014-06-05 11:20:00,74.7,74.79,74.67,74.69,24000.0,51.059,51.1205,51.0385,51.0521,24000.0
2014-06-05 11:25:00,74.7,74.71,74.62,74.68,10600.0,51.059,51.0658,51.0043,51.0453,10600.0
2014-06-05 11:30:00,74.69,74.71,74.61,74.69,15300.0,51.0521,51.0658,50.9974,51.0521,15300.0
2014-06-05 11:35:00,74.68,74.7,74.61,74.66,9700.0,51.0453,51.059,50.9974,51.0316,9700.0
2014-06-05 11:40:00,74.67,74.81,74.67,74.8,13200.0,51.0385,51.1342,51.0385,51.1273,13200.0
2014-06-05 11:45:00,74.8,74.91,74.8,74.9,13300.0,51.1273,51.2025,51.1273,51.1957,13300.0
2014-06-05 11:50:00,74.89,74.91,74.87,74.88,14300.0,51.1888,51.2025,51.1752,51.182,14300.0
2014-06-05 11:55:00,74.88,74.88,74.81,74.84,7300.0,51.182,51.182,51.1342,51.1547,7300.0
2014-06-05 12:00:00,74.84,74.96,74.83,74.96,24200.0,51.1547,51.2367,51.1478,51.2367,24200.0
2014-06-05 12:05:00,74.94,74.96,74.93,74.93,5200.0,51.223,51.2367,51.2162,51.2162,5200.0
2014-06-05 12:10:00,74.95,74.95,74.9,74.92,6700.0,51.2298,51.2298,51.1957,51.2093,6700.0
2014-06-05 12:15:00,74.92,74.97,74.91,74.96,20000.0,51.2093,51.2435,51.2025,51.2367,20000.0
2014-06-05 12:20:00,74.97,75.04,74.97,75.01,25100.0,51.2435,51.2914,51.2435,51.2709,25100.0
2014-06-05 12:25:00,75.02,75.09,74.99,75.09,13400.0,51.2777,51.3255,51.2572,51.3255,13400.0
2014-06-05 12:30:00,75.1,75.1,75.03,75.05,10400.0,51.3324,51.3324,51.2845,51.2982,10400.0
2014-06-05 12:35:00,75.05,75.07,75.02,75.04,4300.0,51.2982,51.3119,51.2777,51.2914,4300.0
2014-06-05 12:40:00,75.03,75.09,75.03,75.04,5900.0,51.2845,51.3255,51.2845,51.2914,5900.0
2014-06-05 12:45:00,75.05,75.05,74.94,74.94,57500.0,51.2982,51.2982,51.223,51.223,57500.0
2014-06-05 12:50:00,74.94,74.98,74.94,74.98,6900.0,51.223,51.2503,51.223,51.2503,6900.0
2014-06-05 12:55:00,74.97,74.97,74.94,74.94,10100.0,51.2435,51.2435,51.223,51.223,10100.0
2014-06-05 13:00:00,74.94,74.98,74.94,74.96,6900.0,51.223,51.2503,51.223,51.2367,6900.0
2014-06-05 13:05:00,74.97,75.0,74.95,74.96,6400.0,51.2435,51.264,51.2298,51.2367,6400.0
2014-06-05 13:10:00,74.96,74.98,74.95,74.98,11300.0,51.2367,51.2503,51.2298,51.2503,11300.0
2014-06-05 13:15:00,74.98,74.98,74.95,74.98,9400.0,51.2503,51.2503,51.2298,51.2503,9400.0
2014-06-05 13:20:00,74.98,74.98,74.96,74.97,13400.0,51.2503,51.2503,51.2367,51.2435,13400.0
2014-06-05 13:25:00,74.97,75.04,74.95,75.03,13800.0,51.2435,51.2914,51.2298,51.2845,13800.0
2014-06-05 13:30:00,75.02,75.04,74.99,75.01,7700.0,51.2777,51.2914,51.2572,51.2709,7700.0
2014-06-05 13:35:00,75.01,75.01,74.97,74.99,13000.0,51.2709,51.2709,51.2435,51.2572,13000.0
2014-06-05 13:40:00,75.0,75.0,74.95,74.98,21500.0,51.264,51.264,51.2298,51.2503,21500.0
2014-06-05 13:45:00,74.99,74.99,74.94,74.97,7200.0,51.2572,51.2572,51.223,51.2435,7200.0
2014-06-05 13:50:00,74.97,75.0,74.97,75.0,5900.0,51.2435,51.264,51.2435,51.264,5900.0
2014-06-05 13:55:00,75.01,75.06,74.99,75.06,9500.0,51.2709,51.305,51.2572,51.305,9500.0
2014-06-05 14:00:00,75.06,75.08,75.0,75.01,43100.0,51.305,51.3187,51.264,51.2709,43100.0
2014-06-05 14:05:00,75.01,75.01,74.96,74.99,11100.0,51.2709,51.2709,51.2367,51.2572,11100.0
2014-06-05 14:10:00,75.0,75.0,74.94,74.98,10600.0,51.264,51.264,51.223,51.2503,10600.0
2014-06-05 14:15:00,74.98,74.99,74.95,74.96,7800.0,51.2503,51.2572,51.2298,51.2367,7800.0
2014-06-05 14:20:00,74.96,74.96,74.87,74.88,27500.0,51.2367,51.2367,51.1752,51.182,27500.0
2014-06-05 14:25:00,74.9,74.91,74.8,74.82,16000.0,51.1957,51.2025,51.1273,51.141,16000.0
2014-06-05 14:30:00,74.83,74.84,74.8,74.82,16600.0,51.1478,51.1547,51.1273,51.141,16600.0
2014-06-05 14:35:00,74.82,74.82,74.76,74.78,10400.0,51.141,51.141,51.1,51.1136,10400.0
2014-06-05 14:40:00,74.78,74.84,74.78,74.84,9100.0,51.1136,51.1547,51.1136,51.1547,9100.0
2014-06-05 14:45:00,74.83,74.84,74.78,74.78,5100.0,51.1478,51.1547,51.1136,51.1136,5100.0
2014-06-05 14:50:00,74.78,74.84,74.78,74.83,20700.0,51.1136,51.1547,51.1136,51.1478,20700.0
2014-06-05 14:55:00,74.83,74.83,74.72,74.72,18700.0,51.1478,51.1478,51.0726,51.0726,18700.0
2014-06-05 15:00:00,74.72,74.79,74.7,74.73,17400.0,51.0726,51.1205,51.059,51.0795,17400.0
2014-06-05 15:05:00,74.73,74.73,74.7,74.71,6500.0,51.0795,51.0795,51.059,51.0658,6500.0
2014-06-05 15:10:00,74.71,74.73,74.66,74.66,18300.0,51.0658,51.0795,51.0316,51.0316,18300.0
2014-06-05 15:15:00,74.68,74.69,74.66,74.68,31300.0,51.0453,51.0521,51.0316,51.0453,31300.0
2014-06-05 15:20:00,74.69,74.75,74.68,74.69,26800.0,51.0521,51.0931,51.0453,51.0521,26800.0
2014-06-05 15:25:00,74.7,74.7,74.66,74.7,9800.0,51.059,51.059,51.0316,51.059,9800.0
2014-06-05 15:30:00,74.7,74.7,74.65,74.66,19600.0,51.059,51.059,51.0248,51.0316,19600.0
2014-06-05 15:35:00,74.66,74.67,74.63,74.65,34600.0,51.0316,51.0385,51.0111,51.0248,34600.0
2014-06-05 15:40:00,74.66,74.67,74.64,74.67,27900.0,51.0316,51.0385,51.018,51.0385,27900.0
2014-06-05 15:45:00,74.67,74.72,74.66,74.7,53200.0,51.0385,51.0726,51.0316,51.059,53200.0
2014-06-05 15:50:00,74.71,74.75,74.7,74.75,33500.0,51.0658,51.0931,51.059,51.0931,33500.0
2014-06-05 15:55:00,74.75,74.79,74.75,74.78,79500.0,51.0931,51.1205,51.0931,51.1136,79500.0
2014-06-06 09:30:00,74.92,75.0,74.87,74.97,48300.0,51.2093,51.264,51.1752,51.2435,48300.0
2014-06-06 09:35:00,74.92,75.0,74.87,74.87,14100.0,51.2093,51.264,51.1752,51.1752,14100.0
2014-06-06 09:40:00,74.92,75.0,74.86,74.92,20800.0,51.2093,51.264,51.1683,51.2093,20800.0
2014-06-06 09:45:00,74.94,74.94,74.73,74.84,47600.0,51.223,51.223,51.0795,51.1547,47600.0
2014-06-06 09:50:00,74.87,74.88,74.75,74.82,47500.0,51.1752,51.182,51.0931,51.141,47500.0
2014-06-06 09:55:00,74.81,74.83,74.72,74.82,30900.0,51.1342,51.1478,51.0726,51.141,30900.0
2014-06-06 10:00:00,74.84,74.86,74.71,74.76,46300.0,51.1547,51.1683,51.0658,51.1,46300.0
2014-06-06 10:05:00,74.76,74.82,74.61,74.61,34200.0,51.1,51.141,50.9974,50.9974,34200.0
2014-06-06 10:10:00,74.6,74.62,74.53,74.55,33100.0,50.9906,51.0043,50.9428,50.9564,33100.0
2014-06-06 10:15:00,74.55,74.65,74.54,74.61,30000.0,50.9564,51.0248,50.9496,50.9974,30000.0
2014-06-06 10:20:00,74.61,74.79,74.61,74.77,42900.0,50.9974,51.1205,50.9974,51.1068,42900.0
2014-06-06 10:25:00,74.78,74.84,74.77,74.77,43600.0,51.1136,51.1547,51.1068,51.1068,43600.0
2014-06-06 10:30:00,74.78,74.84,74.75,74.78,27500.0,51.1136,51.1547,51.0931,51.1136,27500.0
2014-06-06 10:35:00,74.78,74.79,74.75,74.77,25200.0,51.1136,51.1205,51.0931,51.1068,25200.0
2014-06-06 10:40:00,74.77,74.83,74.76,74.76,46000.0,51.1068,51.1478,51.1,51.1,46000.0
2014-06-06 10:45:00,74.78,74.8,74.75,74.77,12200.0,51.1136,51.1273,51.0931,51.1068,12200.0
2014-06-06 10:50:00,74.79,74.8,74.72,74.78,17600.0,51.1205,51.1273,51.0726,51.1136,17600.0
2014-06-06 10:55:00,74.79,74.8,74.68,74.74,19500.0,51.1205,51.1273,51.0453,51.0863,19500.0
2014-06-06 11:00:00,74.74,74.78,74.73,74.78,15600.0,51.0863,51.1136,51.0795,51.1136,15600.0
2014-06-06 11:05:00,74.78,74.78,74.71,74.78,25700.0,51.1136,51.1136,51.0658,51.1136,25700.0
2014-06-06 11:10:00,74.78,74.8,74.75,74.8,16800.0,51.1136,51.1273,51.0931,51.1273,16800.0
2014-06-06 11:15:00,74.8,74.8,74.67,74.67,13200.0,51.1273,51.1273,51.0385,51.0385,13200.0
2014-06-06 11:20:00,74.66,74.67,74.61,74.63,12300.0,51.0316,51.0385,50.9974,51.0111,12300.0
2014-06-06 11:25:00,74.64,74.65,74.62,74.65,15200.0,51.018,51.0248,51.0043,51.0248,15200.0
2014-06-06 11:30:00,74.66,74.78,74.66,74.74,12900.0,51.0316,51.1136,51.0316,51.0863,12900.0
2014-06-06 11:35:00,74.74,74.78,74.74,74.75,7000.0,51.0863,51.1136,51.0863,51.0931,7000.0
2014-06-06 11:40:00,74.76,74.77,74.73,74.75,14500.0,51.1,51.1068,51.0795,51.0931,14500.0
2014-06-06 11:45:00,74.75,74.77,74.72,74.75,10600.0,51.0931,51.1068,51.0726,51.0931,10600.0
2014-06-06 11:50:00,74.74,74.76,74.69,74.72,11800.0,51.0863,51.1,51.0521,51.0726,11800.0
2014-06-06 11:55:00,74.71,74.77,74.68,74.77,6600.0,51.0658,51.1068,51.0453,51.1068,6600.0
2014-06-06 12:00:00,74.76,74.8,74.75,74.8,9400.0,51.1,51.1273,51.0931,51.1273,9400.0
2014-06-06 12:05:00,74.8,74.8,74.75,74.75,7400.0,51.1273,51.1273,51.0931,51.0931,7400.0
2014-06-06 12:10:00,74.76,74.78,74.72,74.72,7100.0,51.1,51.1136,51.0726,51.0726,7100.0
2014-06-06 12:15:00,74.72,74.79,74.72,74.79,7500.0,51.0726,51.1205,51.0726,51.1205,7500.0
2014-06-06 12:20:00,74.8,74.8,74.77,74.77,8100.0,51.1273,51.1273,51.1068,51.1068,8100.0
2014-06-06 12:25:00,74.78,74.78,74.73,74.76,8800.0,51.1136,51.1136,51.0795,51.1,8800.0
2014-06-06 12:30:00,74.76,74.78,74.73,74.74,22700.0,51.1,51.1136,51.0795,51.0863,22700.0
2014-06-06 12:35:00,74.75,74.8,74.75,74.8,4800.0,51.0931,51.1273,51.0931,51.1273,4800.0
2014-06-06 12:40:00,74.8,74.8,74.76,74.8,12300.0,51.1273,51.1273,51.1,51.1273,12300.0
2014-06-06 12:45:00,74.8,74.8,74.76,74.78,13700.0,51.1273,51.1273,51.1,51.1136,13700.0
2014-06-06 12:50:00,74.79,74.8,74.77,74.78,13100.0,51.1205,51.1273,51.1068,51.1136,13100.0
2014-06-06 12:55:00,74.78,74.79,74.74,74.75,8500.0,51.1136,51.1205,51.0863,51.0931,8500.0
2014-06-06 13:00:00,74.75,74.77,74.73,74.75,16200.0,51.0931,51.1068,51.0795,51.0931,16200.0
2014-06-06 13:05:00,74.74,74.75,74.74,74.74,4800.0,51.0863,51.0931,51.0863,51.0863,4800.0
2014-06-06 13:10:00,74.75,74.76,74.7,74.7,11000.0,51.0931,51.1,51.059,51.059,11000.0
2014-06-06 13:15:00,74.71,74.74,74.71,74.74,11500.0,51.0658,51.0863,51.0658,51.0863,11500.0
2014-06-06 13:20:00,74.72,74.79,74.72,74.78,7400.0,51.0726,51.1205,51.0726,51.1136,7400.0
2014-06-06 13:25:00,74.79,74.8,74.76,74.78,8100.0,51.1205,51.1273,51.1,51.1136,8100.0
2014-06-06 13:30:00,74.78,74.81,74.77,74.81,19100.0,51.1136,51.1342,51.1068,51.1342,19100.0
2014-06-06 13:35:00,74.81,74.82,74.78,74.81,19000.0,51.1342,51.141,51.1136,51.1342,19000.0
2014-06-06 13:40:00,74.81,74.82,74.78,74.78,14600.0,51.1342,51.141,51.1136,51.1136,14600.0
2014-06-06 13:45:00,74.78,74.84,74.78,74.81,26700.0,51.1136,51.1547,51.1136,51.1342,26700.0
2014-06-06 13:50:00,74.82,74.84,74.79,74.84,19400.0,51.141,51.1547,51.1205,51.1547,19400.0
2014-06-06 13:55:00,74.83,74.84,74.79,74.81,19800.0,51.1478,51.1547,51.1205,51.1342,19800.0
2014-06-06 14:00:00,74.81,74.85,74.81,74.83,17700.0,51.1342,51.1615,51.1342,51.1478,17700.0
2014-06-06 14:05:00,74.82,74.84,74.82,74.83,9500.0,51.141,51.1547,51.141,51.1478,9500.0
2014-06-06 14:10:00,74.83,74.86,74.82,74.84,20600.0,51.1478,51.1683,51.141,51.1547,20600.0
2014-06-06 14:15:00,74.84,74.84,74.8,74.8,11100.0,51.1547,51.1547,51.1273,51.1273,11100.0
2014-06-06 14:20:00,74.81,74.84,74.8,74.81,20100.0,51.1342,51.1547,51.1273,51.1342,20100.0
2014-06-06 14:25:00,74.8,74.84,74.8,74.83,19800.0,51.1273,51.1547,51.1273,51.1478,19800.0
2014-06-06 14:30:00,74.83,74.84,74.8,74.81,29700.0,51.1478,51.1547,51.1273,51.1342,29700.0
2014-06-06 14:35:00,74.81,74.82,74.8,74.81,12300.0,51.1342,51.141,51.1273,51.1342,12300.0
2014-06-06 14:40:00,74.8,74.81,74.78,74.79,41300.0,51.1273,51.1342,51.1136,51.1205,41300.0
2014-06-06 14:45:00,74.8,74.8,74.73,74.74,13300.0,51.1273,51.1273,51.0795,51.0863,13300.0
2014-06-06 14:50:00,74.75,74.75,74.73,74.74,12300.0,51.0931,51.0931,51.0795,51.0863,12300.0
2014-06-06 14:55:00,74.74,74.74,74.7,74.72,45600.0,51.0863,51.0863,51.059,51.0726,45600.0
2014-06-06 15:00:00,74.73,74.73,74.66,74.67,18300.0,51.0795,51.0795,51.0316,51.0385,18300.0
2014-06-06 15:05:00,74.69,74.7,74.67,74.68,11100.0,51.0521,51.059,51.0385,51.0453,11100.0
2014-06-06 15:10:00,74.69,74.71,74.65,74.66,22800.0,51.0521,51.0658,51.0248,51.0316,22800.0
2014-06-06 15:15:00,74.66,74.67,74.64,74.66,15200.0,51.0316,51.0385,51.018,51.0316,15200.0
2014-06-06 15:20:00,74.66,74.7,74.66,74.7,29100.0,51.0316,51.059,51.0316,51.059,29100.0
2014-06-06 15:25:00,74.7,74.74,74.69,74.72,18000.0,51.059,51.0863,51.0521,51.0726,18000.0
2014-06-06 15:30:00,74.72,74.73,74.69,74.7,19300.0,51.0726,51.0795,51.0521,51.059,19300.0
2014-06-06 15:35:00,74.7,74.72,74.67,74.68,23500.0,51.059,51.0726,51.0385,51.0453,23500.0
2014-06-06 15:40:00,74.68,74.69,74.61,74.64,28800.0,51.0453,51.0521,50.9974,51.018,28800.0
2014-06-06 15:45:00,74.64,74.67,74.6,74.61,46800.0,51.018,51.0385,50.9906,50.9974,46800.0
2014-06-06 15:50:00,74.62,74.62,74.56,74.56,49600.0,51.0043,51.0043,50.9633,50.9633,49600.0
2014-06-06 15:55:00,74.57,74.67,74.56,74.67,131300.0,50.9701,51.0385,50.9633,51.0385,131300.0
2014-06-09 09:30:00,74.8,75.05,74.68,75.05,64200.0,51.1273,51.2982,51.0453,51.2982,64200.0
2014-06-09 09:35:00,75.0,75.0,74.79,74.83,33100.0,51.264,51.264,51.1205,51.1478,33100.0
2014-06-09 09:40:00,74.83,74.83,74.52,74.62,31700.0,51.1478,51.1478,50.9359,51.0043,31700.0
2014-06-09 09:45:00,74.61,74.73,74.61,74.67,38400.0,50.9974,51.0795,50.9974,51.0385,38400.0
2014-06-09 09:50:00,74.63,74.71,74.55,74.65,9200.0,51.0111,51.0658,50.9564,51.0248,9200.0
2014-06-09 09:55:00,74.65,74.83,74.61,74.75,9900.0,51.0248,51.1478,50.9974,51.0931,9900.0
2014-06-09 10:00:00,74.8,74.87,74.77,74.83,13600.0,51.1273,51.1752,51.1068,51.1478,13600.0
2014-06-09 10:05:00,74.82,74.89,74.79,74.89,67400.0,51.141,51.1888,51.1205,51.1888,67400.0
2014-06-09 10:10:00,74.89,74.89,74.7,74.75,77700.0,51.1888,51.1888,51.059,51.0931,77700.0
2014-06-09 10:15:00,74.75,74.85,74.75,74.83,40700.0,51.0931,51.1615,51.0931,51.1478,40700.0
2014-06-09 10:20:00,74.84,74.84,74.67,74.67,70400.0,51.1547,51.1547,51.0385,51.0385,70400.0
2014-06-09 10:25:00,74.68,74.72,74.64,74.72,20800.0,51.0453,51.0726,51.018,51.0726,20800.0
2014-06-09 10:30:00,74.71,74.72,74.69,74.69,25000.0,51.0658,51.0726,51.0521,51.0521,25000.0
2014-06-09 10:35:00,74.69,74.71,74.66,74.69,21000.0,51.0521,51.0658,51.0316,51.0521,21000.0
2014-06-09 10:40:00,74.71,74.72,74.64,74.72,15900.0,51.0658,51.0726,51.018,51.0726,15900.0
2014-06-09 10:45:00,74.73,74.76,74.7,74.75,22800.0,51.0795,51.1,51.059,51.0931,22800.0
2014-06-09 10:50:00,74.76,74.81,74.71,74.73,20500.0,51.1,51.1342,51.0658,51.0795,20500.0
2014-06-09 10:55:00,74.74,74.74,74.62,74.72,28800.0,51.0863,51.0863,51.0043,51.0726,28800.0
2014-06-09 11:00:00,74.72,74.73,74.7,74.72,22400.0,51.0726,51.0795,51.059,51.0726,22400.0
2014-06-09 11:05:00,74.71,74.77,74.7,74.76,19300.0,51.0658,51.1068,51.059,51.1,19300.0
2014-06-09 11:10:00,74.77,74.78,74.71,74.72,26700.0,51.1068,51.1136,51.0658,51.0726,26700.0
2014-06-09 11:15:00,74.72,74.76,74.71,74.73,19800.0,51.0726,51.1,51.0658,51.0795,19800.0
2014-06-09 11:20:00,74.73,74.8,74.71,74.76,21400.0,51.0795,51.1273,51.0658,51.1,21400.0
2014-06-09 11:25:00,74.76,74.79,74.73,74.79,20000.0,51.1,51.1205,51.0795,51.1205,20000.0
2014-06-09 11:30:00,74.79,74.87,74.79,74.86,15000.0,51.1205,51.1752,51.1205,51.1683,15000.0
2014-06-09 11:35:00,74.87,74.94,74.87,74.92,13700.0,51.1752,51.223,51.1752,51.2093,13700.0
2014-06-09 11:40:00,74.92,74.99,74.91,74.94,14400.0,51.2093,51.2572,51.2025,51.223,14400.0
2014-06-09 11:45:00,74.95,74.99,74.91,74.98,13800.0,51.2298,51.2572,51.2025,51.2503,13800.0
2014-06-09 11:50:00,74.98,75.0,74.96,74.98,20700.0,51.2503,51.264,51.2367,51.2503,20700.0
2014-06-09 11:55:00,74.99,74.99,74.89,74.92,9100.0,51.2572,51.2572,51.1888,51.2093,9100.0
2014-06-09 12:00:00,74.93,74.98,74.92,74.95,10100.0,51.2162,51.2503,51.2093,51.2298,10100.0
2014-06-09 12:05:00,74.94,74.95,74.87,74.88,20000.0,51.223,51.2298,51.1752,51.182,20000.0
2014-06-09 12:10:00,74.89,74.9,74.84,74.87,12700.0,51.1888,51.1957,51.1547,51.1752,12700.0
2014-06-09 12:15:00,74.87,74.95,74.86,74.94,21200.0,51.1752,51.2298,51.1683,51.223,21200.0
2014-06-09 12:20:00,74.93,74.93,74.84,74.87,16000.0,51.2162,51.2162,51.1547,51.1752,16000.0
2014-06-09 12:25:00,74.86,74.9,74.82,74.82,18600.0,51.1683,51.1957,51.141,51.141,18600.0
2014-06-09 12:30:00,74.83,74.88,74.81,74.86,32900.0,51.1478,51.182,51.1342,51.1683,32900.0
2014-06-09 12:35:00,74.86,74.86,74.83,74.84,6900.0,51.1683,51.1683,51.1478,51.1547,6900.0
2014-06-09 12:40:00,74.85,74.85,74.81,74.82,8900.0,51.1615,51.1615,51.1342,51.141,8900.0
2014-06-09 12:45:00,74.81,74.84,74.81,74.83,5400.0,51.1342,51.1547,51.1342,51.1478,5400.0
2014-06-09 12:50:00,74.82,74.82,74.75,74.78,13300.0,51.141,51.141,51.0931,51.1136,13300.0
2014-06-09 12:55:00,74.78,74.8,74.78,74.78,13500.0,51.1136,51.1273,51.1136,51.1136,13500.0
2014-06-09 13:00:00,74.79,74.81,74.78,74.79,10500.0,51.1205,51.1342,51.1136,51.1205,10500.0
2014-06-09 13:05:00,74.79,74.79,74.72,74.72,7500.0,51.1205,51.1205,51.0726,51.0726,7500.0
2014-06-09 13:10:00,74.73,74.76,74.71,74.76,9000.0,51.0795,51.1,51.0658,51.1,9000.0
2014-06-09 13:15:00,74.76,74.81,74.75,74.76,18100.0,51.1,51.1342,51.0931,51.1,18100.0
2014-06-09 13:20:00,74.75,74.78,74.74,74.74,8400.0,51.0931,51.1136,51.0863,51.0863,8400.0
2014-06-09 13:25:00,74.75,74.77,74.66,74.67,11500.0,51.0931,51.1068,51.0316,51.0385,11500.0
2014-06-09 13:30:00,74.68,74.71,74.66,74.67,9500.0,51.0453,51.0658,51.0316,51.0385,9500.0
2014-06-09 13:35:00,74.68,74.71,74.66,74.66,10000.0,51.0453,51.0658,51.0316,51.0316,10000.0
2014-06-09 13:40:00,74.66,74.66,74.59,74.61,10400.0,51.0316,51.0316,50.9838,50.9974,10400.0
2014-06-09 13:45:00,74.6,74.6,74.53,74.54,19200.0,50.9906,50.9906,50.9428,50.9496,19200.0
2014-06-09 13:50:00,74.54,74.54,74.49,74.5,16900.0,50.9496,50.9496,50.9154,50.9223,16900.0
2014-06-09 13:55:00,74.51,74.57,74.42,74.42,27500.0,50.9291,50.9701,50.8676,50.8676,27500.0
2014-06-09 14:00:00,74.4,74.44,74.35,74.37,19300.0,50.8539,50.8812,50.8197,50.8334,19300.0
2014-06-09 14:05:00,74.36,74.36,74.29,74.29,21500.0,50.8266,50.8266,50.7787,50.7787,21500.0
2014-06-09 14:10:00,74.3,74.3,74.17,74.17,20500.0,50.7856,50.7856,50.6967,50.6967,20500.0
2014-06-09 14:15:00,74.18,74.34,74.17,74.34,27400.0,50.7035,50.8129,50.6967,50.8129,27400.0
2014-06-09 14:20:00,74.33,74.37,74.3,74.34,21700.0,50.8061,50.8334,50.7856,50.8129,21700.0
2014-06-09 14:25:00,74.33,74.36,74.31,74.32,15100.0,50.8061,50.8266,50.7924,50.7992,15100.0
2014-06-09 14:30:00,74.32,74.34,74.24,74.28,27300.0,50.7992,50.8129,50.7445,50.7719,27300.0
2014-06-09 14:35:00,74.28,74.39,74.28,74.38,34300.0,50.7719,50.8471,50.7719,50.8402,34300.0
2014-06-09 14:40:00,74.38,74.44,74.37,74.4,20900.0,50.8402,50.8812,50.8334,50.8539,20900.0
2014-06-09 14:45:00,74.39,74.47,74.39,74.42,16900.0,50.8471,50.9018,50.8471,50.8676,16900.0
2014-06-09 14:50:00,74.42,74.5,74.42,74.47,16200.0,50.8676,50.9223,50.8676,50.9018,16200.0
2014-06-09 14:55:00,74.48,74.5,74.46,74.47,12800.0,50.9086,50.9223,50.8949,50.9018,12800.0
2014-06-09 15:00:00,74.47,74.48,74.42,74.46,10200.0,50.9018,50.9086,50.8676,50.8949,10200.0
2014-06-09 15:05:00,74.46,74.52,74.45,74.47,30600.0,50.8949,50.9359,50.8881,50.9018,30600.0
2014-06-09 15:10:00,74.5,74.5,74.46,74.46,18900.0,50.9223,50.9223,50.8949,50.8949,18900.0
2014-06-09 15:15:00,74.47,74.5,74.45,74.49,13300.0,50.9018,50.9223,50.8881,50.9154,13300.0
2014-06-09 15:20:00,74.5,74.5,74.45,74.45,14800.0,50.9223,50.9223,50.8881,50.8881,14800.0
2014-06-09 15:25:00,74.46,74.52,74.42,74.45,18800.0,50.8949,50.9359,50.8676,50.8881,18800.0
2014-06-09 15:30:00,74.45,74.47,74.41,74.42,15500.0,50.8881,50.9018,50.8607,50.8676,15500.0
2014-06-09 15:35:00,74.43,74.43,74.4,74.43,17200.0,50.8744,50.8744,50.8539,50.8744,17200.0
2014-06-09 15:40:00,74.42,74.47,74.42,74.45,24600.0,50.8676,50.9018,50.8676,50.8881,24600.0
2014-06-09 15:45:00,74.46,74.55,74.43,74.45,46700.0,50.8949,50.9564,50.8744,50.8881,46700.0
2014-06-09 15:50:00,74.45,74.5,74.43,74.43,45200.0,50.8881,50.9223,50.8744,50.8744,45200.0
2014-06-09 15:55:00,74.43,74.45,74.39,74.44,86700.0,50.8744,50.8881,50.8471,50.8812,86700.0
2014-06-10 09:30:00,74.82,75.0,74.8,74.93,108900.0,51.141,51.264,51.1273,51.2162,108900.0
2014-06-10 09:35:00,74.94,75.33,74.93,75.23,175000.0,51.223,51.4896,51.2162,51.4212,175000.0
2014-06-10 09:40:00,75.2,75.56,75.2,75.56,99100.0,51.4007,51.6468,51.4007,51.6468,99100.0
2014-06-10 09:45:00,75.57,75.82,75.46,75.52,76100.0,51.6536,51.8245,51.5784,51.6194,76100.0
2014-06-10 09:50:00,75.5,75.86,75.5,75.76,59100.0,51.6058,51.8518,51.6058,51.7835,59100.0
2014-06-10 09:55:00,75.75,75.78,75.63,75.67,41900.0,51.7767,51.7972,51.6946,51.722,41900.0
2014-06-10 10:00:00,75.68,75.72,75.44,75.45,49000.0,51.7288,51.7562,51.5648,51.5716,49000.0
2014-06-10 10:05:00,75.46,75.56,75.45,75.46,27100.0,51.5784,51.6468,51.5716,51.5784,27100.0
2014-06-10 10:10:00,75.47,75.65,75.47,75.65,43400.0,51.5853,51.7083,51.5853,51.7083,43400.0
2014-06-10 10:15:00,75.65,75.7,75.48,75.48,17400.0,51.7083,51.7425,51.5921,51.5921,17400.0
2014-06-10 10:20:00,75.49,75.69,75.47,75.69,45600.0,51.5989,51.7356,51.5853,51.7356,45600.0
2014-06-10 10:25:00,75.68,75.75,75.67,75.69,34300.0,51.7288,51.7767,51.722,51.7356,34300.0
2014-06-10 10:30:00,75.71,75.83,75.69,75.75,43500.0,51.7493,51.8313,51.7356,51.7767,43500.0
2014-06-10 10:35:00,75.73,75.8,75.63,75.78,32300.0,51.763,51.8108,51.6946,51.7972,32300.0
2014-06-10 10:40:00,75.8,75.8,75.7,75.73,31300.0,51.8108,51.8108,51.7425,51.763,31300.0
2014-06-10 10:45:00,75.73,75.8,75.7,75.8,23700.0,51.763,51.8108,51.7425,51.8108,23700.0
2014-06-10 10:50:00,75.78,75.8,75.74,75.8,23100.0,51.7972,51.8108,51.7698,51.8108,23100.0
2014-06-10 10:55:00,75.79,75.9,75.79,75.89,46600.0,51.804,51.8792,51.804,51.8724,46600.0
2014-06-10 11:00:00,75.88,75.95,75.85,75.88,36400.0,51.8655,51.9134,51.845,51.8655,36400.0
2014-06-10 11:05:00,75.88,75.9,75.74,75.74,22700.0,51.8655,51.8792,51.7698,51.7698,22700.0
2014-06-10 11:10:00,75.74,75.81,75.73,75.8,14000.0,51.7698,51.8177,51.763,51.8108,14000.0
2014-06-10 11:15:00,75.8,75.81,75.71,75.76,23900.0,51.8108,51.8177,51.7493,51.7835,23900.0
2014-06-10 11:20:00,75.76,75.76,75.71,75.73,18400.0,51.7835,51.7835,51.7493,51.763,18400.0
2014-06-10 11:25:00,75.72,75.82,75.72,75.8,21300.0,51.7562,51.8245,51.7562,51.8108,21300.0
2014-06-10 11:30:00,75.79,75.84,75.75,75.79,15200.0,51.804,51.8382,51.7767,51.804,15200.0
2014-06-10 11:35:00,75.79,75.8,75.61,75.7,28600.0,51.804,51.8108,51.681,51.7425,28600.0
2014-06-10 11:40:00,75.7,75.72,75.62,75.64,12000.0,51.7425,51.7562,51.6878,51.7015,12000.0
2014-06-10 11:45:00,75.64,75.68,75.58,75.58,46700.0,51.7015,51.7288,51.6605,51.6605,46700.0
2014-06-10 11:50:00,75.59,75.61,75.53,75.58,18600.0,51.6673,51.681,51.6263,51.6605,18600.0
2014-06-10 11:55:00,75.57,75.58,75.52,75.56,14400.0,51.6536,51.6605,51.6194,51.6468,14400.0
2014-06-10 12:00:00,75.56,75.56,75.44,75.44,24600.0,51.6468,51.6468,51.5648,51.5648,24600.0
2014-06-10 12:05:00,75.45,75.48,75.3,75.41,69300.0,51.5716,51.5921,51.4691,51.5443,69300.0
2014-06-10 12:10:00,75.41,75.5,75.41,75.48,25100.0,51.5443,51.6058,51.5443,51.5921,25100.0
2014-06-10 12:15:00,75.48,75.5,75.39,75.39,8900.0,51.5921,51.6058,51.5306,51.5306,8900.0
2014-06-10 12:20:00,75.4,75.45,75.35,75.36,33900.0,51.5374,51.5716,51.5033,51.5101,33900.0
2014-06-10 12:25:00,75.37,75.41,75.34,75.4,20500.0,51.5169,51.5443,51.4964,51.5374,20500.0
2014-06-10 12:30:00,75.41,75.48,75.41,75.47,17700.0,51.5443,51.5921,51.5443,51.5853,17700.0
2014-06-10 12:35:00,75.47,75.53,75.47,75.52,14800.0,51.5853,51.6263,51.5853,51.6194,14800.0
2014-06-10 12:40:00,75.51,75.54,75.49,75.49,19700.0,51.6126,51.6331,51.5989,51.5989,19700.0
2014-06-10 12:45:00,75.48,75.53,75.48,75.53,25300.0,51.5921,51.6263,51.5921,51.6263,25300.0
2014-06-10 12:50:00,75.52,75.53,75.46,75.5,19400.0,51.6194,51.6263,51.5784,51.6058,19400.0
2014-06-10 12:55:00,75.47,75.53,75.46,75.47,33000.0,51.5853,51.6263,51.5784,51.5853,33000.0
2014-06-10 13:00:00,75.47,75.52,75.42,75.42,29600.0,51.5853,51.6194,51.5511,51.5511,29600.0
2014-06-10 13:05:00,75.42,75.42,75.31,75.34,15900.0,51.5511,51.5511,51.4759,51.4964,15900.0
2014-06-10 13:10:00,75.34,75.35,75.27,75.28,17300.0,51.4964,51.5033,51.4486,51.4554,17300.0
2014-06-10 13:15:00,75.28,75.32,75.22,75.24,19300.0,51.4554,51.4827,51.4144,51.4281,19300.0
2014-06-10 13:20:00,75.23,75.23,75.11,75.16,20600.0,51.4212,51.4212,51.3392,51.3734,20600.0
2014-06-10 13:25:00,75.18,75.18,75.11,75.11,16300.0,51.3871,51.3871,51.3392,51.3392,16300.0
2014-06-10 13:30:00,75.14,75.2,75.12,75.14,14100.0,51.3597,51.4007,51.346,51.3597,14100.0
2014-06-10 13:35:00,75.14,75.18,75.07,75.07,28500.0,51.3597,51.3871,51.3119,51.3119,28500.0
2014-06-10 13:40:00,75.06,75.08,75.01,75.01,20400.0,51.305,51.3187,51.2709,51.2709,20400.0
2014-06-10 13:45:00,75.02,75.06,75.0,75.02,19700.0,51.2777,51.305,51.264,51.2777,19700.0
2014-06-10 13:50:00,75.03,75.16,75.01,75.16,18500.0,51.2845,51.3734,51.2709,51.3734,18500.0
2014-06-10 13:55:00,75.15,75.19,75.09,75.18,34000.0,51.3665,51.3939,51.3255,51.3871,34000.0
2014-06-10 14:00:00,75.19,75.19,75.15,75.15,15000.0,51.3939,51.3939,51.3665,51.3665,15000.0
2014-06-10 14:05:00,75.17,75.17,75.06,75.07,47200.0,51.3802,51.3802,51.305,51.3119,47200.0
2014-06-10 14:10:00,75.08,75.08,75.0,75.0,27100.0,51.3187,51.3187,51.264,51.264,27100.0
2014-06-10 14:15:00,75.0,75.07,74.99,75.06,31000.0,51.264,51.3119,51.2572,51.305,31000.0
2014-06-10 14:20:00,75.05,75.09,75.05,75.08,26400.0,51.2982,51.3255,51.2982,51.3187,26400.0
2014-06-10 14:25:00,75.08,75.12,75.06,75.12,29900.0,51.3187,51.346,51.305,51.346,29900.0
2014-06-10 14:30:00,75.12,75.17,75.12,75.13,19100.0,51.346,51.3802,51.346,51.3529,19100.0
2014-06-10 14:35:00,75.13,75.14,75.11,75.12,15000.0,51.3529,51.3597,51.3392,51.346,15000.0
2014-06-10 14:40:00,75.12,75.26,75.11,75.25,77400.0,51.346,51.4417,51.3392,51.4349,77400.0
2014-06-10 14:45:00,75.24,75.3,75.23,75.23,34900.0,51.4281,51.4691,51.4212,51.4212,34900.0
2014-06-10 14:50:00,75.22,75.22,75.13,75.13,15600.0,51.4144,51.4144,51.3529,51.3529,15600.0
2014-06-10 14:55:00,75.13,75.14,75.06,75.08,37000.0,51.3529,51.3597,51.305,51.3187,37000.0
2014-06-10 15:00:00,75.09,75.09,75.03,75.04,34400.0,51.3255,51.3255,51.2845,51.2914,34400.0
2014-06-10 15:05:00,75.04,75.11,75.03,75.1,25800.0,51.2914,51.3392,51.2845,51.3324,25800.0
2014-06-10 15:10:00,75.09,75.09,75.04,75.06,19300.0,51.3255,51.3255,51.2914,51.305,19300.0
2014-06-10 15:15:00,75.07,75.07,75.02,75.04,28900.0,51.3119,51.3119,51.2777,51.2914,28900.0
2014-06-10 15:20:00,75.03,75.06,75.03,75.05,25400.0,51.2845,51.305,51.2845,51.2982,25400.0
2014-06-10 15:25:00,75.04,75.04,74.92,74.93,57800.0,51.2914,51.2914,51.2093,51.2162,57800.0
2014-06-10 15:30:00,74.93,74.94,74.92,74.92,38800.0,51.2162,51.223,51.2093,51.2093,38800.0
2014-06-10 15:35:00,74.93,74.93,74.83,74.83,42700.0,51.2162,51.2162,51.1478,51.1478,42700.0
2014-06-10 15:40:00,74.82,74.87,74.76,74.77,51700.0,51.141,51.1752,51.1,51.1068,51700.0
2014-06-10 15:45:00,74.77,74.92,74.77,74.92,47300.0,51.1068,51.2093,51.1068,51.2093,47300.0
2014-06-10 15:50:00,74.92,75.0,74.92,74.98,70900.0,51.2093,51.264,51.2093,51.2503,70900.0
2014-06-10 15:55:00,74.98,74.98,74.93,74.95,96200.0,51.2503,51.2503,51.2162,51.2298,96200.0
2014-06-11 09:30:00,74.63,74.7,74.41,74.43,72900.0,51.1713,51.2193,51.0205,51.0342,72900.0
2014-06-11 09:35:00,74.43,74.55,74.43,74.53,60200.0,51.0342,51.1165,51.0342,51.1028,60200.0
2014-06-11 09:40:00,74.55,74.6,74.37,74.5,53200.0,51.1165,51.1507,50.993,51.0822,53200.0
2014-06-11 09:45:00,74.5,74.94,74.43,74.94,134700.0,51.0822,51.3839,51.0342,51.3839,134700.0
2014-06-11 09:50:00,74.88,75.0,74.87,74.9,60700.0,51.3427,51.425,51.3359,51.3564,60700.0
2014-06-11 09:55:00,74.9,75.0,74.85,74.99,34000.0,51.3564,51.425,51.3222,51.4182,34000.0
2014-06-11 10:00:00,74.99,75.25,74.97,75.2,111100.0,51.4182,51.5964,51.4044,51.5621,111100.0
2014-06-11 10:05:00,75.21,75.38,75.11,75.37,47300.0,51.569,51.6856,51.5004,51.6787,47300.0
2014-06-11 10:10:00,75.38,75.55,75.38,75.47,72300.0,51.6856,51.8021,51.6856,51.7473,72300.0
2014-06-11 10:15:00,75.47,75.78,75.45,75.71,60800.0,51.7473,51.9598,51.7336,51.9118,60800.0
2014-06-11 10:20:00,75.71,75.71,75.54,75.55,29800.0,51.9118,51.9118,51.7953,51.8021,29800.0
2014-06-11 10:25:00,75.55,75.55,75.34,75.5,38100.0,51.8021,51.8021,51.6581,51.7678,38100.0
2014-06-11 10:30:00,75.48,75.55,75.35,75.44,65900.0,51.7541,51.8021,51.665,51.7267,65900.0
2014-06-11 10:35:00,75.45,75.76,75.45,75.76,59500.0,51.7336,51.9461,51.7336,51.9461,59500.0
2014-06-11 10:40:00,75.75,76.18,75.75,76.16,117800.0,51.9393,52.2341,51.9393,52.2204,117800.0
2014-06-11 10:45:00,76.16,76.36,76.15,76.27,153900.0,52.2204,52.3575,52.2135,52.2958,153900.0
2014-06-11 10:50:00,76.27,76.44,76.19,76.44,113600.0,52.2958,52.4124,52.241,52.4124,113600.0
2014-06-11 10:55:00,76.44,76.57,76.4,76.52,79200.0,52.4124,52.5015,52.3849,52.4672,79200.0
2014-06-11 11:00:00,76.51,76.66,76.49,76.57,61100.0,52.4604,52.5632,52.4467,52.5015,61100.0
2014-06-11 11:05:00,76.57,76.75,76.57,76.74,67600.0,52.5015,52.6249,52.5015,52.6181,67600.0
2014-06-11 11:10:00,76.74,76.93,76.74,76.76,135300.0,52.6181,52.7484,52.6181,52.6318,135300.0
2014-06-11 11:15:00,76.8,76.8,76.65,76.71,71600.0,52.6592,52.6592,52.5564,52.5975,71600.0
2014-06-11 11:20:00,76.7,76.9,76.69,76.84,109800.0,52.5906,52.7278,52.5838,52.6866,109800.0
2014-06-11 11:25:00,76.84,76.86,76.62,76.65,68800.0,52.6866,52.7004,52.5358,52.5564,68800.0
2014-06-11 11:30:00,76.66,76.72,76.55,76.63,78100.0,52.5632,52.6044,52.4878,52.5427,78100.0
2014-06-11 11:35:00,76.63,76.69,76.55,76.62,41000.0,52.5427,52.5838,52.4878,52.5358,41000.0
2014-06-11 11:40:00,76.61,76.68,76.55,76.64,26400.0,52.5289,52.5769,52.4878,52.5495,26400.0
2014-06-11 11:45:00,76.65,76.77,76.65,76.73,29000.0,52.5564,52.6386,52.5564,52.6112,29000.0
2014-06-11 11:50:00,76.71,76.78,76.7,76.7,46500.0,52.5975,52.6455,52.5906,52.5906,46500.0
2014-06-11 11:55:00,76.7,76.78,76.68,76.74,26900.0,52.5906,52.6455,52.5769,52.6181,26900.0
2014-06-11 12:00:00,76.74,76.76,76.6,76.75,55400.0,52.6181,52.6318,52.5221,52.6249,55400.0
2014-06-11 12:05:00,76.75,76.86,76.74,76.81,44700.0,52.6249,52.7004,52.6181,52.6661,44700.0
2014-06-11 12:10:00,76.82,76.94,76.8,76.94,41100.0,52.6729,52.7552,52.6592,52.7552,41100.0
2014-06-11 12:15:00,76.93,76.99,76.91,76.91,43700.0,52.7484,52.7895,52.7346,52.7346,43700.0
2014-06-11 12:20:00,76.9,76.94,76.83,76.94,27800.0,52.7278,52.7552,52.6798,52.7552,27800.0
2014-06-11 12:25:00,76.93,76.96,76.89,76.91,25600.0,52.7484,52.7689,52.7209,52.7346,25600.0
2014-06-11 12:30:00,76.91,77.17,76.91,77.17,85500.0,52.7346,52.9129,52.7346,52.9129,85500.0
2014-06-11 12:35:00,77.17,77.19,77.04,77.09,43700.0,52.9129,52.9266,52.8238,52.8581,43700.0
2014-06-11 12:40:00,77.07,77.08,76.9,76.93,32900.0,52.8443,52.8512,52.7278,52.7484,32900.0
2014-06-11 12:45:00,76.92,76.94,76.86,76.89,67100.0,52.7415,52.7552,52.7004,52.7209,67100.0
2014-06-11 12:50:00,76.88,76.92,76.86,76.89,19800.0,52.7141,52.7415,52.7004,52.7209,19800.0
2014-06-11 12:55:00,76.89,76.92,76.87,76.88,14400.0,52.7209,52.7415,52.7072,52.7141,14400.0
2014-06-11 13:00:00,76.89,76.89,76.73,76.79,29700.0,52.7209,52.7209,52.6112,52.6524,29700.0
2014-06-11 13:05:00,76.77,76.78,76.66,76.69,76000.0,52.6386,52.6455,52.5632,52.5838,76000.0
2014-06-11 13:10:00,76.69,76.74,76.63,76.71,37900.0,52.5838,52.6181,52.5427,52.5975,37900.0
2014-06-11 13:15:00,76.71,76.78,76.68,76.77,40700.0,52.5975,52.6455,52.5769,52.6386,40700.0
2014-06-11 13:20:00,76.75,76.85,76.75,76.85,33100.0,52.6249,52.6935,52.6249,52.6935,33100.0
2014-06-11 13:25:00,76.87,77.05,76.85,76.87,53600.0,52.7072,52.8306,52.6935,52.7072,53600.0
2014-06-11 13:30:00,76.88,76.92,76.81,76.92,30400.0,52.7141,52.7415,52.6661,52.7415,30400.0
2014-06-11 13:35:00,76.91,76.92,76.87,76.89,64100.0,52.7346,52.7415,52.7072,52.7209,64100.0
2014-06-11 13:40:00,76.9,76.9,76.86,76.89,45900.0,52.7278,52.7278,52.7004,52.7209,45900.0
2014-06-11 13:45:00,76.88,76.92,76.88,76.9,63100.0,52.7141,52.7415,52.7141,52.7278,63100.0
2014-06-11 13:50:00,76.89,76.93,76.89,76.9,42400.0,52.7209,52.7484,52.7209,52.7278,42400.0
2014-06-11 13:55:00,76.9,76.91,76.74,76.75,62000.0,52.7278,52.7346,52.6181,52.6249,62000.0
2014-06-11 14:00:00,76.76,76.76,76.5,76.5,78600.0,52.6318,52.6318,52.4535,52.4535,78600.0
2014-06-11 14:05:00,76.51,76.56,76.47,76.47,66300.0,52.4604,52.4947,52.4329,52.4329,66300.0
2014-06-11 14:10:00,76.48,76.51,76.37,76.41,38100.0,52.4398,52.4604,52.3644,52.3918,38100.0
2014-06-11 14:15:00,76.41,76.48,76.41,76.44,35100.0,52.3918,52.4398,52.3918,52.4124,35100.0
2014-06-11 14:20:00,76.45,76.46,76.23,76.24,77600.0,52.4192,52.4261,52.2684,52.2752,77600.0
2014-06-11 14:25:00,76.25,76.29,76.18,76.26,70500.0,52.2821,52.3095,52.2341,52.289,70500.0
2014-06-11 14:30:00,76.25,76.36,76.19,76.36,57900.0,52.2821,52.3575,52.241,52.3575,57900.0
2014-06-11 14:35:00,76.37,76.39,76.31,76.39,32400.0,52.3644,52.3781,52.3232,52.3781,32400.0
2014-06-11 14:40:00,76.4,76.44,76.35,76.35,46200.0,52.3849,52.4124,52.3507,52.3507,46200.0
2014-06-11 14:45:00,76.35,76.44,76.31,76.38,102600.0,52.3507,52.4124,52.3232,52.3712,102600.0
2014-06-11 14:50:00,76.37,76.39,76.34,76.39,46400.0,52.3644,52.3781,52.3438,52.3781,46400.0
2014-06-11 14:55:00,76.39,76.47,76.39,76.46,36800.0,52.3781,52.4329,52.3781,52.4261,36800.0
2014-06-11 15:00:00,76.46,76.5,76.41,76.44,68900.0,52.4261,52.4535,52.3918,52.4124,68900.0
2014-06-11 15:05:00,76.43,76.47,76.34,76.37,68900.0,52.4055,52.4329,52.3438,52.3644,68900.0
2014-06-11 15:10:00,76.38,76.43,76.37,76.41,33300.0,52.3712,52.4055,52.3644,52.3918,33300.0
2014-06-11 15:15:00,76.42,76.67,76.42,76.64,64800.0,52.3987,52.5701,52.3987,52.5495,64800.0
2014-06-11 15:20:00,76.64,76.65,76.55,76.61,77400.0,52.5495,52.5564,52.4878,52.5289,77400.0
2014-06-11 15:25:00,76.61,76.65,76.6,76.62,40800.0,52.5289,52.5564,52.5221,52.5358,40800.0
2014-06-11 15:30:00,76.61,76.64,76.56,76.56,61200.0,52.5289,52.5495,52.4947,52.4947,61200.0
2014-06-11 15:35:00,76.56,76.58,76.54,76.56,90900.0,52.4947,52.5084,52.4809,52.4947,90900.0
2014-06-11 15:40:00,76.57,76.74,76.56,76.72,89700.0,52.5015,52.6181,52.4947,52.6044,89700.0
2014-06-11 15:45:00,76.73,76.73,76.55,76.56,146900.0,52.6112,52.6112,52.4878,52.4947,146900.0
2014-06-11 15:50:00,76.55,76.57,76.43,76.43,169100.0,52.4878,52.5015,52.4055,52.4055,169100.0
2014-06-11 15:55:00,76.43,76.44,76.32,76.42,227300.0,52.4055,52.4124,52.3301,52.3987,227300.0
2014-06-12 09:30:00,76.87,77.6,76.8,77.6,195700.0,52.7072,53.2077,52.6592,53.2077,195700.0
2014-06-12 09:35:00,77.58,77.84,77.21,77.38,92300.0,53.194,53.3723,52.9403,53.0569,92300.0
2014-06-12 09:40:00,77.43,77.58,77.26,77.49,47000.0,53.0912,53.194,52.9746,53.1323,47000.0
2014-06-12 09:45:00,77.45,77.73,77.23,77.66,53700.0,53.1049,53.2969,52.9541,53.2489,53700.0
2014-06-12 09:50:00,77.66,77.78,77.39,77.57,75000.0,53.2489,53.3312,53.0638,53.1872,75000.0
2014-06-12 09:55:00,77.55,77.77,77.43,77.68,56300.0,53.1735,53.3243,53.0912,53.2626,56300.0
2014-06-12 10:00:00,77.7,77.92,77.65,77.86,139400.0,53.2763,53.4272,53.242,53.386,139400.0
2014-06-12 10:05:00,77.87,78.0,77.86,77.93,85000.0,53.3929,53.482,53.386,53.434,85000.0
2014-06-12 10:10:00,77.92,77.94,77.66,77.66,65600.0,53.4272,53.4409,53.2489,53.2489,65600.0
2014-06-12 10:15:00,77.68,77.74,77.59,77.74,47500.0,53.2626,53.3037,53.2009,53.3037,47500.0
2014-06-12 10:20:00,77.73,77.9,77.73,77.87,40500.0,53.2969,53.4134,53.2969,53.3929,40500.0
2014-06-12 10:25:00,77.89,77.9,77.71,77.77,34800.0,53.4066,53.4134,53.2832,53.3243,34800.0
2014-06-12 10:30:00,77.79,77.97,77.77,77.9,31400.0,53.338,53.4614,53.3243,53.4134,31400.0
2014-06-12 10:35:00,77.91,77.92,77.78,77.81,36200.0,53.4203,53.4272,53.3312,53.3517,36200.0
2014-06-12 10:40:00,77.81,77.81,77.66,77.67,30100.0,53.3517,53.3517,53.2489,53.2557,30100.0
2014-06-12 10:45:00,77.67,77.67,77.54,77.56,49500.0,53.2557,53.2557,53.1666,53.1803,49500.0
2014-06-12 10:50:00,77.56,77.6,77.52,77.55,88700.0,53.1803,53.2077,53.1529,53.1735,88700.0
2014-06-12 10:55:00,77.52,77.72,77.43,77.7,63600.0,53.1529,53.29,53.0912,53.2763,63600.0
2014-06-12 11:00:00,77.72,77.75,77.67,77.74,36800.0,53.29,53.3106,53.2557,53.3037,36800.0
2014-06-12 11:05:00,77.75,77.79,77.64,77.66,40900.0,53.3106,53.338,53.2352,53.2489,40900.0
2014-06-12 11:10:00,77.65,77.82,77.59,77.8,27100.0,53.242,53.3586,53.2009,53.3449,27100.0
2014-06-12 11:15:00,77.8,77.9,77.8,77.9,61900.0,53.3449,53.4134,53.3449,53.4134,61900.0
2014-06-12 11:20:00,77.89,77.94,77.82,77.87,96800.0,53.4066,53.4409,53.3586,53.3929,96800.0
2014-06-12 11:25:00,77.88,77.92,77.75,77.75,45700.0,53.3997,53.4272,53.3106,53.3106,45700.0
2014-06-12 11:30:00,77.72,77.73,77.61,77.72,34300.0,53.29,53.2969,53.2146,53.29,34300.0
2014-06-12 11:35:00,77.72,77.72,77.55,77.58,69500.0,53.29,53.29,53.1735,53.194,69500.0
2014-06-12 11:40:00,77.57,77.59,77.45,77.56,24200.0,53.1872,53.2009,53.1049,53.1803,24200.0
2014-06-12 11:45:00,77.58,77.61,77.43,77.45,51800.0,53.194,53.2146,53.0912,53.1049,51800.0
2014-06-12 11:50:00,77.43,77.45,77.29,77.29,25300.0,53.0912,53.1049,52.9952,52.9952,25300.0
2014-06-12 11:55:00,77.29,77.33,77.25,77.26,31000.0,52.9952,53.0226,52.9678,52.9746,31000.0
2014-06-12 12:00:00,77.25,77.26,77.18,77.22,24100.0,52.9678,52.9746,52.9198,52.9472,24100.0
2014-06-12 12:05:00,77.22,77.48,77.22,77.33,30800.0,52.9472,53.1255,52.9472,53.0226,30800.0
2014-06-12 12:10:00,77.35,77.46,77.31,77.41,21800.0,53.0363,53.1118,53.0089,53.0775,21800.0
2014-06-12 12:15:00,77.42,77.45,77.36,77.45,24500.0,53.0843,53.1049,53.0432,53.1049,24500.0
2014-06-12 12:20:00,77.43,77.6,77.43,77.57,30100.0,53.0912,53.2077,53.0912,53.1872,30100.0
2014-06-12 12:25:00,77.58,77.6,77.54,77.55,22500.0,53.194,53.2077,53.1666,53.1735,22500.0
2014-06-12 12:30:00,77.55,77.56,77.44,77.48,26200.0,53.1735,53.1803,53.098,53.1255,26200.0
2014-06-12 12:35:00,77.48,77.48,77.43,77.43,25500.0,53.1255,53.1255,53.0912,53.0912,25500.0
2014-06-12 12:40:00,77.43,77.43,77.31,77.31,19900.0,53.0912,53.0912,53.0089,53.0089,19900.0
2014-06-12 12:45:00,77.31,77.38,77.23,77.38,29400.0,53.0089,53.0569,52.9541,53.0569,29400.0
2014-06-12 12:50:00,77.35,77.37,77.18,77.2,26200.0,53.0363,53.05,52.9198,52.9335,26200.0
2014-06-12 12:55:00,77.2,77.28,77.15,77.25,20700.0,52.9335,52.9883,52.8992,52.9678,20700.0
2014-06-12 13:00:00,77.22,77.31,77.18,77.31,18300.0,52.9472,53.0089,52.9198,53.0089,18300.0
2014-06-12 13:05:00,77.28,77.35,77.25,77.31,19700.0,52.9883,53.0363,52.9678,53.0089,19700.0
2014-06-12 13:10:00,77.29,77.31,77.17,77.17,28700.0,52.9952,53.0089,52.9129,52.9129,28700.0
2014-06-12 13:15:00,77.17,77.19,77.03,77.08,38100.0,52.9129,52.9266,52.8169,52.8512,38100.0
2014-06-12 13:20:00,77.07,77.08,76.96,77.03,22900.0,52.8443,52.8512,52.7689,52.8169,22900.0
2014-06-12 13:25:00,77.04,77.05,76.9,76.95,20500.0,52.8238,52.8306,52.7278,52.7621,20500.0
2014-06-12 13:30:00,76.94,76.97,76.9,76.96,12900.0,52.7552,52.7758,52.7278,52.7689,12900.0
2014-06-12 13:35:00,76.95,76.99,76.89,76.98,28300.0,52.7621,52.7895,52.7209,52.7826,28300.0
2014-06-12 13:40:00,76.98,77.11,76.98,77.11,20500.0,52.7826,52.8718,52.7826,52.8718,20500.0
2014-06-12 13:45:00,77.11,77.11,76.96,76.98,18600.0,52.8718,52.8718,52.7689,52.7826,18600.0
2014-06-12 13:50:00,76.99,77.0,76.91,76.91,18400.0,52.7895,52.7963,52.7346,52.7346,18400.0
2014-06-12 13:55:00,76.91,76.98,76.91,76.94,15600.0,52.7346,52.7826,52.7346,52.7552,15600.0
2014-06-12 14:00:00,76.95,77.08,76.91,77.08,15900.0,52.7621,52.8512,52.7346,52.8512,15900.0
2014-06-12 14:05:00,77.08,77.09,77.03,77.05,11600.0,52.8512,52.8581,52.8169,52.8306,11600.0
2014-06-12 14:10:00,77.03,77.2,77.02,77.2,17700.0,52.8169,52.9335,52.8101,52.9335,17700.0
2014-06-12 14:15:00,77.21,77.26,77.11,77.25,23600.0,52.9403,52.9746,52.8718,52.9678,23600.0
2014-06-12 14:20:00,77.25,77.27,77.16,77.19,33800.0,52.9678,52.9815,52.9061,52.9266,33800.0
2014-06-12 14:25:00,77.17,77.27,77.16,77.26,23600.0,52.9129,52.9815,52.9061,52.9746,23600.0
2014-06-12 14:30:00,77.26,77.3,77.12,77.12,35600.0,52.9746,53.002,52.8786,52.8786,35600.0
2014-06-12 14:35:00,77.12,77.14,77.06,77.08,24400.0,52.8786,52.8923,52.8375,52.8512,24400.0
2014-06-12 14:40:00,77.07,77.08,77.01,77.03,20500.0,52.8443,52.8512,52.8032,52.8169,20500.0
2014-06-12 14:45:00,77.01,77.02,76.95,76.99,32300.0,52.8032,52.8101,52.7621,52.7895,32300.0
2014-06-12 14:50:00,76.99,76.99,76.89,76.92,16800.0,52.7895,52.7895,52.7209,52.7415,16800.0
2014-06-12 14:55:00,76.92,77.01,76.91,76.93,24800.0,52.7415,52.8032,52.7346,52.7484,24800.0
2014-06-12 15:00:00,76.91,77.0,76.85,76.96,33100.0,52.7346,52.7963,52.6935,52.7689,33100.0
2014-06-12 15:05:00,76.96,76.97,76.88,76.88,30400.0,52.7689,52.7758,52.7141,52.7141,30400.0
2014-06-12 15:10:00,76.89,76.89,76.79,76.83,42900.0,52.7209,52.7209,52.6524,52.6798,42900.0
2014-06-12 15:15:00,76.82,76.99,76.81,76.99,21700.0,52.6729,52.7895,52.6661,52.7895,21700.0
2014-06-12 15:20:00,77.0,77.08,76.99,77.06,25000.0,52.7963,52.8512,52.7895,52.8375,25000.0
2014-06-12 15:25:00,77.06,77.06,76.95,76.98,29900.0,52.8375,52.8375,52.7621,52.7826,29900.0
2014-06-12 15:30:00,76.98,77.01,76.9,76.91,34400.0,52.7826,52.8032,52.7278,52.7346,34400.0
2014-06-12 15:35:00,76.92,76.99,76.88,76.88,33000.0,52.7415,52.7895,52.7141,52.7141,33000.0
2014-06-12 15:40:00,76.88,76.99,76.88,76.98,44200.0,52.7141,52.7895,52.7141,52.7826,44200.0
2014-06-12 15:45:00,76.99,77.1,76.99,77.02,47300.0,52.7895,52.8649,52.7895,52.8101,47300.0
2014-06-12 15:50:00,77.02,77.11,77.01,77.06,48200.0,52.8101,52.8718,52.8032,52.8375,48200.0
2014-06-12 15:55:00,77.07,77.07,76.94,77.0,224900.0,52.8443,52.8443,52.7552,52.7963,224900.0
2014-06-13 09:30:00,77.22,77.34,76.93,77.11,38800.0,52.9472,53.0295,52.7484,52.8718,38800.0
2014-06-13 09:35:00,77.09,77.16,76.75,76.81,28000.0,52.8581,52.9061,52.6249,52.6661,28000.0
2014-06-13 09:40:00,76.76,77.15,76.76,76.98,21700.0,52.6318,52.8992,52.6318,52.7826,21700.0
2014-06-13 09:45:00,76.95,77.05,76.93,76.94,15300.0,52.7621,52.8306,52.7484,52.7552,15300.0
2014-06-13 09:50:00,76.94,77.12,76.94,77.06,10500.0,52.7552,52.8786,52.7552,52.8375,10500.0
2014-06-13 09:55:00,77.03,77.06,76.86,76.9,14500.0,52.8169,52.8375,52.7004,52.7278,14500.0
2014-06-13 10:00:00,76.88,76.98,76.82,76.86,22300.0,52.7141,52.7826,52.6729,52.7004,22300.0
2014-06-13 10:05:00,76.86,77.04,76.81,76.83,29300.0,52.7004,52.8238,52.6661,52.6798,29300.0
2014-06-13 10:10:00,76.81,77.19,76.81,77.07,118400.0,52.6661,52.9266,52.6661,52.8443,118400.0
2014-06-13 10:15:00,77.07,77.23,77.01,77.21,69700.0,52.8443,52.9541,52.8032,52.9403,69700.0
2014-06-13 10:20:00,77.21,77.25,77.11,77.21,32800.0,52.9403,52.9678,52.8718,52.9403,32800.0
2014-06-13 10:25:00,77.2,77.21,77.08,77.2,22600.0,52.9335,52.9403,52.8512,52.9335,22600.0
2014-06-13 10:30:00,77.18,77.28,77.09,77.27,28100.0,52.9198,52.9883,52.8581,52.9815,28100.0
2014-06-13 10:35:00,77.27,77.43,77.24,77.27,46600.0,52.9815,53.0912,52.9609,52.9815,46600.0
2014-06-13 10:40:00,77.29,77.39,77.22,77.36,19300.0,52.9952,53.0638,52.9472,53.0432,19300.0
2014-06-13 10:45:00,77.36,77.44,77.3,77.35,46100.0,53.0432,53.098,53.002,53.0363,46100.0
2014-06-13 10:50:00,77.35,77.47,77.34,77.44,20800.0,53.0363,53.1186,53.0295,53.098,20800.0
2014-06-13 10:55:00,77.46,77.7,77.46,77.7,48900.0,53.1118,53.2763,53.1118,53.2763,48900.0
2014-06-13 11:00:00,77.7,77.78,77.63,77.77,36300.0,53.2763,53.3312,53.2283,53.3243,36300.0
2014-06-13 11:05:00,77.78,77.78,77.61,77.64,20700.0,53.3312,53.3312,53.2146,53.2352,20700.0
2014-06-13 11:10:00,77.65,77.66,77.49,77.52,15700.0,53.242,53.2489,53.1323,53.1529,15700.0
2014-06-13 11:15:00,77.53,77.58,77.53,77.55,8800.0,53.1598,53.194,53.1598,53.1735,8800.0
2014-06-13 11:20:00,77.54,77.58,77.48,77.56,11300.0,53.1666,53.194,53.1255,53.1803,11300.0
2014-06-13 11:25:00,77.57,77.6,77.55,77.56,10000.0,53.1872,53.2077,53.1735,53.1803,10000.0
2014-06-13 11:30:00,77.57,77.68,77.57,77.58,24000.0,53.1872,53.2626,53.1872,53.194,24000.0
2014-06-13 11:35:00,77.57,77.65,77.55,77.65,20200.0,53.1872,53.242,53.1735,53.242,20200.0
2014-06-13 11:40:00,77.63,77.68,77.58,77.66,26000.0,53.2283,53.2626,53.194,53.2489,26000.0
2014-06-13 11:45:00,77.65,77.68,77.63,77.68,16500.0,53.242,53.2626,53.2283,53.2626,16500.0
2014-06-13 11:50:00,77.68,77.76,77.63,77.69,59900.0,53.2626,53.3175,53.2283,53.2695,59900.0
2014-06-13 11:55:00,77.73,77.73,77.58,77.61,32700.0,53.2969,53.2969,53.194,53.2146,32700.0
2014-06-13 12:00:00,77.62,77.64,77.52,77.59,46500.0,53.2215,53.2352,53.1529,53.2009,46500.0
2014-06-13 12:05:00,77.58,77.68,77.58,77.58,15900.0,53.194,53.2626,53.194,53.194,15900.0
2014-06-13 12:10:00,77.59,77.67,77.56,77.59,39000.0,53.2009,53.2557,53.1803,53.2009,39000.0
2014-06-13 12:15:00,77.56,77.63,77.56,77.61,8500.0,53.1803,53.2283,53.1803,53.2146,8500.0
2014-06-13 12:20:00,77.61,77.67,77.61,77.66,12400.0,53.2146,53.2557,53.2146,53.2489,12400.0
2014-06-13 12:25:00,77.64,77.71,77.64,77.7,11000.0,53.2352,53.2832,53.2352,53.2763,11000.0
2014-06-13 12:30:00,77.7,77.74,77.69,77.71,68800.0,53.2763,53.3037,53.2695,53.2832,68800.0
2014-06-13 12:35:00,77.7,77.72,77.65,77.69,9600.0,53.2763,53.29,53.242,53.2695,9600.0
2014-06-13 12:40:00,77.68,77.68,77.58,77.58,19100.0,53.2626,53.2626,53.194,53.194,19100.0
2014-06-13 12:45:00,77.58,77.62,77.57,77.57,16200.0,53.194,53.2215,53.1872,53.1872,16200.0
2014-06-13 12:50:00,77.57,77.62,77.56,77.6,10700.0,53.1872,53.2215,53.1803,53.2077,10700.0
2014-06-13 12:55:00,77.59,77.66,77.59,77.62,8300.0,53.2009,53.2489,53.2009,53.2215,8300.0
2014-06-13 13:00:00,77.6,77.7,77.6,77.68,6900.0,53.2077,53.2763,53.2077,53.2626,6900.0
2014-06-13 13:05:00,77.67,77.67,77.62,77.67,8100.0,53.2557,53.2557,53.2215,53.2557,8100.0
2014-06-13 13:10:00,77.66,77.67,77.6,77.66,20200.0,53.2489,53.2557,53.2077,53.2489,20200.0
2014-06-13 13:15:00,77.66,77.69,77.62,77.68,16400.0,53.2489,53.2695,53.2215,53.2626,16400.0
2014-06-13 13:20:00,77.68,77.71,77.62,77.62,40700.0,53.2626,53.2832,53.2215,53.2215,40700.0
2014-06-13 13:25:00,77.62,77.68,77.61,77.65,30300.0,53.2215,53.2626,53.2146,53.242,30300.0
2014-06-13 13:30:00,77.66,77.68,77.62,77.63,22100.0,53.2489,53.2626,53.2215,53.2283,22100.0
2014-06-13 13:35:00,77.64,77.66,77.62,77.66,16300.0,53.2352,53.2489,53.2215,53.2489,16300.0
2014-06-13 13:40:00,77.65,77.7,77.63,77.64,31800.0,53.242,53.2763,53.2283,53.2352,31800.0
2014-06-13 13:45:00,77.65,77.74,77.64,77.74,25800.0,53.242,53.3037,53.2352,53.3037,25800.0
2014-06-13 13:50:00,77.74,77.78,77.63,77.65,45500.0,53.3037,53.3312,53.2283,53.242,45500.0
2014-06-13 13:55:00,77.66,77.67,77.61,77.63,17300.0,53.2489,53.2557,53.2146,53.2283,17300.0
2014-06-13 14:00:00,77.62,77.73,77.61,77.7,22100.0,53.2215,53.2969,53.2146,53.2763,22100.0
2014-06-13 14:05:00,77.69,77.69,77.66,77.68,27800.0,53.2695,53.2695,53.2489,53.2626,27800.0
2014-06-13 14:10:00,77.68,77.76,77.66,77.75,16000.0,53.2626,53.3175,53.2489,53.3106,16000.0
2014-06-13 14:15:00,77.76,77.79,77.75,77.75,32500.0,53.3175,53.338,53.3106,53.3106,32500.0
2014-06-13 14:20:00,77.77,77.79,77.73,77.76,24100.0,53.3243,53.338,53.2969,53.3175,24100.0
2014-06-13 14:25:00,77.76,77.79,77.7,77.72,28900.0,53.3175,53.338,53.2763,53.29,28900.0
2014-06-13 14:30:00,77.73,77.74,77.64,77.64,17400.0,53.2969,53.3037,53.2352,53.2352,17400.0
2014-06-13 14:35:00,77.63,77.66,77.61,77.66,61800.0,53.2283,53.2489,53.2146,53.2489,61800.0
2014-06-13 14:40:00,77.66,77.85,77.66,77.83,17100.0,53.2489,53.3792,53.2489,53.3655,17100.0
2014-06-13 14:45:00,77.84,77.87,77.8,77.86,25700.0,53.3723,53.3929,53.3449,53.386,25700.0
2014-06-13 14:50:00,77.85,77.86,77.8,77.81,17300.0,53.3792,53.386,53.3449,53.3517,17300.0
2014-06-13 14:55:00,77.83,77.87,77.77,77.82,27600.0,53.3655,53.3929,53.3243,53.3586,27600.0
2014-06-13 15:00:00,77.82,77.88,77.82,77.85,37800.0,53.3586,53.3997,53.3586,53.3792,37800.0
2014-06-13 15:05:00,77.86,77.94,77.83,77.94,53600.0,53.386,53.4409,53.3655,53.4409,53600.0
2014-06-13 15:10:00,77.93,78.01,77.92,77.94,89500.0,53.434,53.4889,53.4272,53.4409,89500.0
2014-06-13 15:15:00,77.94,77.95,77.83,77.83,43500.0,53.4409,53.4477,53.3655,53.3655,43500.0
2014-06-13 15:20:00,77.83,77.9,77.82,77.84,74800.0,53.3655,53.4134,53.3586,53.3723,74800.0
2014-06-13 15:25:00,77.85,77.9,77.81,77.83,62400.0,53.3792,53.4134,53.3517,53.3655,62400.0
2014-06-13 15:30:00,77.83,77.84,77.78,77.84,47400.0,53.3655,53.3723,53.3312,53.3723,47400.0
2014-06-13 15:35:00,77.84,78.01,77.83,77.98,98900.0,53.3723,53.4889,53.3655,53.4683,98900.0
2014-06-13 15:40:00,77.98,78.01,77.93,77.94,86900.0,53.4683,53.4889,53.434,53.4409,86900.0
2014-06-13 15:45:00,77.95,77.98,77.9,77.96,86500.0,53.4477,53.4683,53.4134,53.4546,86500.0
2014-06-13 15:50:00,77.98,78.1,77.97,78.09,151800.0,53.4683,53.5506,53.4614,53.5437,151800.0
2014-06-13 15:55:00,78.08,78.1,78.0,78.01,285500.0,53.5369,53.5506,53.482,53.4889,285500.0
2014-06-16 09:30:00,78.18,78.32,78.12,78.21,148700.0,53.6054,53.7014,53.5643,53.626,148700.0
2014-06-16 09:35:00,78.21,78.26,78.01,78.08,58700.0,53.626,53.6603,53.4889,53.5369,58700.0
2014-06-16 09:40:00,78.05,78.14,77.85,78.01,88200.0,53.5163,53.578,53.3792,53.4889,88200.0
2014-06-16 09:45:00,77.99,78.15,77.92,78.08,47000.0,53.4752,53.5849,53.4272,53.5369,47000.0
2014-06-16 09:50:00,78.08,78.18,77.99,78.0,55800.0,53.5369,53.6054,53.4752,53.482,55800.0
2014-06-16 09:55:00,78.01,78.2,77.99,78.07,48400.0,53.4889,53.6191,53.4752,53.53,48400.0
2014-06-16 10:00:00,78.04,78.18,77.98,78.12,37200.0,53.5094,53.6054,53.4683,53.5643,37200.0
2014-06-16 10:05:00,78.17,78.25,78.12,78.23,37600.0,53.5986,53.6534,53.5643,53.6397,37600.0
2014-06-16 10:10:00,78.2,78.24,78.18,78.19,28500.0,53.6191,53.6466,53.6054,53.6123,28500.0
2014-06-16 10:15:00,78.19,78.24,78.13,78.18,25500.0,53.6123,53.6466,53.5712,53.6054,25500.0
2014-06-16 10:20:00,78.2,78.26,78.17,78.24,66700.0,53.6191,53.6603,53.5986,53.6466,66700.0
2014-06-16 10:25:00,78.21,78.23,78.11,78.11,43000.0,53.626,53.6397,53.5574,53.5574,43000.0
2014-06-16 10:30:00,78.1,78.11,77.99,78.05,35100.0,53.5506,53.5574,53.4752,53.5163,35100.0
2014-06-16 10:35:00,78.04,78.04,77.85,77.85,74800.0,53.5094,53.5094,53.3792,53.3792,74800.0
2014-06-16 10:40:00,77.86,77.96,77.82,77.96,70500.0,53.386,53.4546,53.3586,53.4546,70500.0
2014-06-16 10:45:00,77.96,78.01,77.78,77.87,64800.0,53.4546,53.4889,53.3312,53.3929,64800.0
2014-06-16 10:50:00,77.87,77.95,77.85,77.87,15300.0,53.3929,53.4477,53.3792,53.3929,15300.0
2014-06-16 10:55:00,77.88,77.98,77.87,77.93,16900.0,53.3997,53.4683,53.3929,53.434,16900.0
2014-06-16 11:00:00,77.93,77.94,77.82,77.86,84400.0,53.434,53.4409,53.3586,53.386,84400.0
2014-06-16 11:05:00,77.87,77.91,77.85,77.85,27100.0,53.3929,53.4203,53.3792,53.3792,27100.0
2014-06-16 11:10:00,77.85,77.87,77.76,77.87,23200.0,53.3792,53.3929,53.3175,53.3929,23200.0
2014-06-16 11:15:00,77.86,77.86,77.7,77.74,33600.0,53.386,53.386,53.2763,53.3037,33600.0
2014-06-16 11:20:00,77.75,77.81,77.68,77.81,15100.0,53.3106,53.3517,53.2626,53.3517,15100.0
2014-06-16 11:25:00,77.82,77.82,77.74,77.77,18900.0,53.3586,53.3586,53.3037,53.3243,18900.0
2014-06-16 11:30:00,77.77,77.82,77.73,77.77,17500.0,53.3243,53.3586,53.2969,53.3243,17500.0
2014-06-16 11:35:00,77.78,77.78,77.67,77.69,24500.0,53.3312,53.3312,53.2557,53.2695,24500.0
2014-06-16 11:40:00,77.68,77.82,77.66,77.74,45800.0,53.2626,53.3586,53.2489,53.3037,45800.0
2014-06-16 11:45:00,77.73,77.89,77.73,77.82,15800.0,53.2969,53.4066,53.2969,53.3586,15800.0
2014-06-16 11:50:00,77.81,77.92,77.8,77.87,28200.0,53.3517,53.4272,53.3449,53.3929,28200.0
2014-06-16 11:55:00,77.83,77.91,77.83,77.87,58500.0,53.3655,53.4203,53.3655,53.3929,58500.0
2014-06-16 12:00:00,77.86,77.89,77.83,77.89,25200.0,53.386,53.4066,53.3655,53.4066,25200.0
2014-06-16 12:05:00,77.89,77.91,77.84,77.85,30300.0,53.4066,53.4203,53.3723,53.3792,30300.0
2014-06-16 12:10:00,77.85,77.93,77.85,77.9,51000.0,53.3792,53.434,53.3792,53.4134,51000.0
2014-06-16 12:15:00,77.91,77.95,77.83,77.83,102500.0,53.4203,53.4477,53.3655,53.3655,102500.0
2014-06-16 12:20:00,77.84,77.91,77.82,77.88,28700.0,53.3723,53.4203,53.3586,53.3997,28700.0
2014-06-16 12:25:00,77.89,77.92,77.87,77.9,30500.0,53.4066,53.4272,53.3929,53.4134,30500.0
2014-06-16 12:30:00,77.9,78.04,77.9,77.97,52800.0,53.4134,53.5094,53.4134,53.4614,52800.0
2014-06-16 12:35:00,77.96,77.97,77.88,77.89,31400.0,53.4546,53.4614,53.3997,53.4066,31400.0
2014-06-16 12:40:00,77.88,77.94,77.87,77.9,18600.0,53.3997,53.4409,53.3929,53.4134,18600.0
2014-06-16 12:45:00,77.9,77.95,77.88,77.91,28200.0,53.4134,53.4477,53.3997,53.4203,28200.0
2014-06-16 12:50:00,77.9,77.93,77.85,77.9,21300.0,53.4134,53.434,53.3792,53.4134,21300.0
2014-06-16 12:55:00,77.89,77.96,77.88,77.95,24100.0,53.4066,53.4546,53.3997,53.4477,24100.0
2014-06-16 13:00:00,77.95,77.99,77.92,77.95,35900.0,53.4477,53.4752,53.4272,53.4477,35900.0
2014-06-16 13:05:00,77.95,78.13,77.93,78.13,67900.0,53.4477,53.5712,53.434,53.5712,67900.0
2014-06-16 13:10:00,78.13,78.15,78.04,78.14,22400.0,53.5712,53.5849,53.5094,53.578,22400.0
2014-06-16 13:15:00,78.13,78.16,78.08,78.09,33800.0,53.5712,53.5917,53.5369,53.5437,33800.0
2014-06-16 13:20:00,78.08,78.09,77.98,77.98,25000.0,53.5369,53.5437,53.4683,53.4683,25000.0
2014-06-16 13:25:00,77.99,78.03,77.92,77.95,22600.0,53.4752,53.5026,53.4272,53.4477,22600.0
2014-06-16 13:30:00,77.95,78.09,77.95,78.09,21000.0,53.4477,53.5437,53.4477,53.5437,21000.0
2014-06-16 13:35:00,78.09,78.09,78.0,78.0,19700.0,53.5437,53.5437,53.482,53.482,19700.0
2014-06-16 13:40:00,77.99,78.06,77.97,78.04,34400.0,53.4752,53.5232,53.4614,53.5094,34400.0
2014-06-16 13:45:00,78.03,78.05,77.94,77.96,22200.0,53.5026,53.5163,53.4409,53.4546,22200.0
2014-06-16 13:50:00,77.97,78.01,77.87,77.87,35400.0,53.4614,53.4889,53.3929,53.3929,35400.0
2014-06-16 13:55:00,77.85,77.88,77.78,77.86,30900.0,53.3792,53.3997,53.3312,53.386,30900.0
2014-06-16 14:00:00,77.86,77.94,77.85,77.92,33900.0,53.386,53.4409,53.3792,53.4272,33900.0
2014-06-16 14:05:00,77.91,77.92,77.8,77.85,43700.0,53.4203,53.4272,53.3449,53.3792,43700.0
2014-06-16 14:10:00,77.85,77.86,77.82,77.84,14600.0,53.3792,53.386,53.3586,53.3723,14600.0
2014-06-16 14:15:00,77.83,77.88,77.82,77.83,22300.0,53.3655,53.3997,53.3586,53.3655,22300.0
2014-06-16 14:20:00,77.84,77.95,77.83,77.94,26100.0,53.3723,53.4477,53.3655,53.4409,26100.0
2014-06-16 14:25:00,77.94,77.94,77.88,77.94,26700.0,53.4409,53.4409,53.3997,53.4409,26700.0
2014-06-16 14:30:00,77.94,77.99,77.91,77.95,38000.0,53.4409,53.4752,53.4203,53.4477,38000.0
2014-06-16 14:35:00,77.95,77.98,77.95,77.95,24200.0,53.4477,53.4683,53.4477,53.4477,24200.0
2014-06-16 14:40:00,77.95,77.97,77.94,77.95,23600.0,53.4477,53.4614,53.4409,53.4477,23600.0
2014-06-16 14:45:00,77.95,77.99,77.94,77.98,28700.0,53.4477,53.4752,53.4409,53.4683,28700.0
2014-06-16 14:50:00,77.98,78.0,77.95,77.97,46300.0,53.4683,53.482,53.4477,53.4614,46300.0
2014-06-16 14:55:00,77.96,78.0,77.94,77.97,34500.0,53.4546,53.482,53.4409,53.4614,34500.0
2014-06-16 15:00:00,77.97,77.98,77.93,77.93,56200.0,53.4614,53.4683,53.434,53.434,56200.0
2014-06-16 15:05:00,77.93,78.02,77.92,78.0,34800.0,53.434,53.4957,53.4272,53.482,34800.0
2014-06-16 15:10:00,78.01,78.12,78.01,78.05,36300.0,53.4889,53.5643,53.4889,53.5163,36300.0
2014-06-16 15:15:00,78.04,78.08,77.98,78.06,33900.0,53.5094,53.5369,53.4683,53.5232,33900.0
2014-06-16 15:20:00,78.06,78.12,78.06,78.1,87900.0,53.5232,53.5643,53.5232,53.5506,87900.0
2014-06-16 15:25:00,78.11,78.14,78.1,78.14,31800.0,53.5574,53.578,53.5506,53.578,31800.0
2014-06-16 15:30:00,78.14,78.15,78.06,78.06,29400.0,53.578,53.5849,53.5232,53.5232,29400.0
2014-06-16 15:35:00,78.07,78.2,78.07,78.19,183500.0,53.53,53.6191,53.53,53.6123,183500.0
2014-06-16 15:40:00,78.18,78.23,78.14,78.2,38100.0,53.6054,53.6397,53.578,53.6191,38100.0
2014-06-16 15:45:00,78.22,78.23,78.11,78.14,89500.0,53.6329,53.6397,53.5574,53.578,89500.0
2014-06-16 15:50:00,78.15,78.24,78.14,78.22,77200.0,53.5849,53.6466,53.578,53.6329,77200.0
2014-06-16 15:55:00,78.22,78.25,78.21,78.23,186400.0,53.6329,53.6534,53.626,53.6397,186400.0
2014-06-17 09:30:00,77.77,77.87,77.48,77.6,92100.0,53.3243,53.3929,53.1255,53.2077,92100.0
2014-06-17 09:35:00,77.63,77.98,77.55,77.7,63600.0,53.2283,53.4683,53.1735,53.2763,63600.0
2014-06-17 09:40:00,77.68,77.93,77.68,77.86,44500.0,53.2626,53.434,53.2626,53.386,44500.0
2014-06-17 09:45:00,77.93,78.0,77.76,77.77,42700.0,53.434,53.482,53.3175,53.3243,42700.0
2014-06-17 09:50:00,77.8,77.99,77.79,77.9,38500.0,53.3449,53.4752,53.338,53.4134,38500.0
2014-06-17 09:55:00,77.89,78.11,77.87,78.09,74800.0,53.4066,53.5574,53.3929,53.5437,74800.0
2014-06-17 10:00:00,78.09,78.32,78.09,78.26,39000.0,53.5437,53.7014,53.5437,53.6603,39000.0
2014-06-17 10:05:00,78.25,78.25,78.05,78.07,38800.0,53.6534,53.6534,53.5163,53.53,38800.0
2014-06-17 10:10:00,78.08,78.14,78.0,78.04,32600.0,53.5369,53.578,53.482,53.5094,32600.0
2014-06-17 10:15:00,78.06,78.17,78.06,78.16,9500.0,53.5232,53.5986,53.5232,53.5917,9500.0
2014-06-17 10:20:00,78.17,78.2,78.13,78.19,23100.0,53.5986,53.6191,53.5712,53.6123,23100.0
2014-06-17 10:25:00,78.19,78.27,78.14,78.14,28200.0,53.6123,53.6671,53.578,53.578,28200.0
2014-06-17 10:30:00,78.14,78.15,78.08,78.09,19100.0,53.578,53.5849,53.5369,53.5437,19100.0
2014-06-17 10:35:00,78.08,78.09,78.03,78.06,23500.0,53.5369,53.5437,53.5026,53.5232,23500.0
2014-06-17 10:40:00,78.06,78.15,78.05,78.12,27800.0,53.5232,53.5849,53.5163,53.5643,27800.0
2014-06-17 10:45:00,78.12,78.13,78.03,78.05,12800.0,53.5643,53.5712,53.5026,53.5163,12800.0
2014-06-17 10:50:00,78.05,78.07,77.96,77.98,17200.0,53.5163,53.53,53.4546,53.4683,17200.0
2014-06-17 10:55:00,77.97,78.03,77.96,77.97,14300.0,53.4614,53.5026,53.4546,53.4614,14300.0
2014-06-17 11:00:00,77.97,77.98,77.93,77.98,23300.0,53.4614,53.4683,53.434,53.4683,23300.0
2014-06-17 11:05:00,77.98,78.01,77.85,77.87,27000.0,53.4683,53.4889,53.3792,53.3929,27000.0
2014-06-17 11:10:00,77.88,77.9,77.76,77.88,39000.0,53.3997,53.4134,53.3175,53.3997,39000.0
2014-06-17 11:15:00,77.88,77.93,77.86,77.93,20400.0,53.3997,53.434,53.386,53.434,20400.0
2014-06-17 11:20:00,77.92,78.02,77.92,77.95,11000.0,53.4272,53.4957,53.4272,53.4477,11000.0
2014-06-17 11:25:00,77.95,78.07,77.95,78.06,16800.0,53.4477,53.53,53.4477,53.5232,16800.0
2014-06-17 11:30:00,78.05,78.05,78.01,78.03,7000.0,53.5163,53.5163,53.4889,53.5026,7000.0
2014-06-17 11:35:00,78.02,78.04,77.97,77.97,27400.0,53.4957,53.5094,53.4614,53.4614,27400.0
2014-06-17 11:40:00,77.96,77.99,77.96,77.98,5000.0,53.4546,53.4752,53.4546,53.4683,5000.0
2014-06-17 11:45:00,77.97,78.0,77.97,78.0,11600.0,53.4614,53.482,53.4614,53.482,11600.0
2014-06-17 11:50:00,77.99,78.0,77.96,77.97,26200.0,53.4752,53.482,53.4546,53.4614,26200.0
2014-06-17 11:55:00,77.97,77.97,77.91,77.92,9500.0,53.4614,53.4614,53.4203,53.4272,9500.0
2014-06-17 12:00:00,77.93,78.0,77.93,77.99,5200.0,53.434,53.482,53.434,53.4752,5200.0
2014-06-17 12:05:00,78.0,78.0,77.94,77.94,34400.0,53.482,53.482,53.4409,53.4409,34400.0
2014-06-17 12:10:00,77.95,78.0,77.95,77.98,5900.0,53.4477,53.482,53.4477,53.4683,5900.0
2014-06-17 12:15:00,77.97,78.0,77.97,77.97,5600.0,53.4614,53.482,53.4614,53.4614,5600.0
2014-06-17 12:20:00,77.99,78.06,77.99,78.04,10400.0,53.4752,53.5232,53.4752,53.5094,10400.0
2014-06-17 12:25:00,78.04,78.07,78.03,78.05,8200.0,53.5094,53.53,53.5026,53.5163,8200.0
2014-06-17 12:30:00,78.03,78.06,78.03,78.05,3900.0,53.5026,53.5232,53.5026,53.5163,3900.0
2014-06-17 12:35:00,78.05,78.08,78.04,78.07,8500.0,53.5163,53.5369,53.5094,53.53,8500.0
2014-06-17 12:40:00,78.08,78.12,78.08,78.11,4900.0,53.5369,53.5643,53.5369,53.5574,4900.0
2014-06-17 12:45:00,78.1,78.15,78.1,78.12,16700.0,53.5506,53.5849,53.5506,53.5643,16700.0
2014-06-17 12:50:00,78.11,78.16,78.11,78.15,10200.0,53.5574,53.5917,53.5574,53.5849,10200.0
2014-06-17 12:55:00,78.14,78.14,78.07,78.1,6700.0,53.578,53.578,53.53,53.5506,6700.0
2014-06-17 13:00:00,78.09,78.14,78.09,78.14,27300.0,53.5437,53.578,53.5437,53.578,27300.0
2014-06-17 13:05:00,78.12,78.16,78.1,78.14,50600.0,53.5643,53.5917,53.5506,53.578,50600.0
2014-06-17 13:10:00,78.13,78.15,78.11,78.14,11500.0,53.5712,53.5849,53.5574,53.578,11500.0
2014-06-17 13:15:00,78.12,78.14,78.01,78.02,27900.0,53.5643,53.578,53.4889,53.4957,27900.0
2014-06-17 13:20:00,78.02,78.06,77.97,78.01,18700.0,53.4957,53.5232,53.4614,53.4889,18700.0
2014-06-17 13:25:00,78.0,78.01,77.92,77.96,58300.0,53.482,53.4889,53.4272,53.4546,58300.0
2014-06-17 13:30:00,77.95,78.02,77.92,77.97,9000.0,53.4477,53.4957,53.4272,53.4614,9000.0
2014-06-17 13:35:00,77.97,78.02,77.92,78.01,21900.0,53.4614,53.4957,53.4272,53.4889,21900.0
2014-06-17 13:40:00,78.01,78.06,77.99,78.06,14500.0,53.4889,53.5232,53.4752,53.5232,14500.0
2014-06-17 13:45:00,78.05,78.11,78.03,78.07,12100.0,53.5163,53.5574,53.5026,53.53,12100.0
2014-06-17 13:50:00,78.07,78.08,78.05,78.06,8200.0,53.53,53.5369,53.5163,53.5232,8200.0
2014-06-17 13:55:00,78.08,78.08,78.0,78.05,12400.0,53.5369,53.5369,53.482,53.5163,12400.0
2014-06-17 14:00:00,78.05,78.05,77.98,77.99,12800.0,53.5163,53.5163,53.4683,53.4752,12800.0
2014-06-17 14:05:00,77.99,78.07,77.99,78.06,8300.0,53.4752,53.53,53.4752,53.5232,8300.0
2014-06-17 14:10:00,78.06,78.06,78.02,78.03,8000.0,53.5232,53.5232,53.4957,53.5026,8000.0
2014-06-17 14:15:00,78.04,78.06,78.02,78.03,8500.0,53.5094,53.5232,53.4957,53.5026,8500.0
2014-06-17 14:20:00,78.02,78.06,78.01,78.03,12400.0,53.4957,53.5232,53.4889,53.5026,12400.0
2014-06-17 14:25:00,78.03,78.07,77.98,77.98,12300.0,53.5026,53.53,53.4683,53.4683,12300.0
2014-06-17 14:30:00,77.98,78.01,77.9,77.93,19300.0,53.4683,53.4889,53.4134,53.434,19300.0
2014-06-17 14:35:00,77.94,77.94,77.89,77.9,7800.0,53.4409,53.4409,53.4066,53.4134,7800.0
2014-06-17 14:40:00,77.88,77.89,77.76,77.77,27900.0,53.3997,53.4066,53.3175,53.3243,27900.0
2014-06-17 14:45:00,77.77,77.83,77.75,77.77,23900.0,53.3243,53.3655,53.3106,53.3243,23900.0
2014-06-17 14:50:00,77.77,77.84,77.77,77.8,18800.0,53.3243,53.3723,53.3243,53.3449,18800.0
2014-06-17 14:55:00,77.8,77.97,77.8,77.94,23400.0,53.3449,53.4614,53.3449,53.4409,23400.0
2014-06-17 15:00:00,77.94,77.99,77.92,77.97,12700.0,53.4409,53.4752,53.4272,53.4614,12700.0
2014-06-17 15:05:00,77.97,78.02,77.93,77.97,20100.0,53.4614,53.4957,53.434,53.4614,20100.0
2014-06-17 15:10:00,77.97,77.99,77.92,77.92,7500.0,53.4614,53.4752,53.4272,53.4272,7500.0
2014-06-17 15:15:00,77.94,77.94,77.87,77.9,14800.0,53.4409,53.4409,53.3929,53.4134,14800.0
2014-06-17 15:20:00,77.9,78.0,77.87,77.94,18400.0,53.4134,53.482,53.3929,53.4409,18400.0
2014-06-17 15:25:00,77.93,77.98,77.91,77.93,31600.0,53.434,53.4683,53.4203,53.434,31600.0
2014-06-17 15:30:00,77.94,78.0,77.91,78.0,11600.0,53.4409,53.482,53.4203,53.482,11600.0
2014-06-17 15:35:00,78.0,78.03,77.97,78.03,18000.0,53.482,53.5026,53.4614,53.5026,18000.0
2014-06-17 15:40:00,78.04,78.14,78.03,78.14,16700.0,53.5094,53.578,53.5026,53.578,16700.0
2014-06-17 15:45:00,78.14,78.16,78.04,78.07,38400.0,53.578,53.5917,53.5094,53.53,38400.0
2014-06-17 15:50:00,78.07,78.08,78.0,78.04,54200.0,53.53,53.5369,53.482,53.5094,54200.0
2014-06-17 15:55:00,78.03,78.12,78.03,78.11,69000.0,53.5026,53.5643,53.5026,53.5574,69000.0
2014-06-18 09:30:00,77.86,78.1,77.71,77.88,81200.0,53.386,53.5506,53.2832,53.3997,81200.0
2014-06-18 09:35:00,77.88,78.25,77.86,78.23,25000.0,53.3997,53.6534,53.386,53.6397,25000.0
2014-06-18 09:40:00,78.28,78.47,78.2,78.2,30900.0,53.674,53.8043,53.6191,53.6191,30900.0
2014-06-18 09:45:00,78.16,78.36,78.16,78.24,21600.0,53.5917,53.7289,53.5917,53.6466,21600.0
2014-06-18 09:50:00,78.23,78.43,78.23,78.32,82600.0,53.6397,53.7769,53.6397,53.7014,82600.0
2014-06-18 09:55:00,78.33,78.58,78.33,78.52,47600.0,53.7083,53.8797,53.7083,53.8386,47600.0
2014-06-18 10:00:00,78.54,78.63,78.48,78.53,29700.0,53.8523,53.914,53.8111,53.8454,29700.0
2014-06-18 10:05:00,78.53,78.67,78.45,78.67,29300.0,53.8454,53.9414,53.7906,53.9414,29300.0
2014-06-18 10:10:00,78.67,78.78,78.54,78.55,140400.0,53.9414,54.0168,53.8523,53.8591,140400.0
2014-06-18 10:15:00,78.55,78.56,78.44,78.49,13100.0,53.8591,53.866,53.7837,53.818,13100.0
2014-06-18 10:20:00,78.47,78.48,78.37,78.42,11200.0,53.8043,53.8111,53.7357,53.77,11200.0
2014-06-18 10:25:00,78.42,78.53,78.4,78.48,13800.0,53.77,53.8454,53.7563,53.8111,13800.0
2014-06-18 10:30:00,78.47,78.47,78.19,78.28,23500.0,53.8043,53.8043,53.6123,53.674,23500.0
2014-06-18 10:35:00,78.27,78.42,78.27,78.41,27300.0,53.6671,53.77,53.6671,53.7631,27300.0
2014-06-18 10:40:00,78.4,78.46,78.38,78.41,13400.0,53.7563,53.7974,53.7426,53.7631,13400.0
2014-06-18 10:45:00,78.41,78.46,78.29,78.29,24800.0,53.7631,53.7974,53.6809,53.6809,24800.0
2014-06-18 10:50:00,78.3,78.36,78.22,78.29,14200.0,53.6877,53.7289,53.6329,53.6809,14200.0
2014-06-18 10:55:00,78.31,78.35,78.14,78.14,18900.0,53.6946,53.722,53.578,53.578,18900.0
2014-06-18 11:00:00,78.14,78.16,78.06,78.08,11300.0,53.578,53.5917,53.5232,53.5369,11300.0
2014-06-18 11:05:00,78.08,78.11,77.97,77.99,17400.0,53.5369,53.5574,53.4614,53.4752,17400.0
2014-06-18 11:10:00,77.95,78.08,77.95,78.04,10100.0,53.4477,53.5369,53.4477,53.5094,10100.0
2014-06-18 11:15:00,78.04,78.08,78.0,78.0,9800.0,53.5094,53.5369,53.482,53.482,9800.0
2014-06-18 11:20:00,78.01,78.01,77.94,78.0,15800.0,53.4889,53.4889,53.4409,53.482,15800.0
2014-06-18 11:25:00,78.02,78.05,77.99,78.02,24500.0,53.4957,53.5163,53.4752,53.4957,24500.0
2014-06-18 11:30:00,78.04,78.06,78.01,78.04,19100.0,53.5094,53.5232,53.4889,53.5094,19100.0
2014-06-18 11:35:00,78.04,78.04,77.96,78.01,21100.0,53.5094,53.5094,53.4546,53.4889,21100.0
2014-06-18 11:40:00,78.02,78.08,78.02,78.05,19200.0,53.4957,53.5369,53.4957,53.5163,19200.0
2014-06-18 11:45:00,78.05,78.05,77.96,77.96,8500.0,53.5163,53.5163,53.4546,53.4546,8500.0
2014-06-18 11:50:00,77.96,77.99,77.91,77.91,12400.0,53.4546,53.4752,53.4203,53.4203,12400.0
2014-06-18 11:55:00,77.9,77.93,77.85,77.85,13700.0,53.4134,53.434,53.3792,53.3792,13700.0
2014-06-18 12:00:00,77.84,77.88,77.83,77.85,14200.0,53.3723,53.3997,53.3655,53.3792,14200.0
2014-06-18 12:05:00,77.86,77.9,77.84,77.9,5700.0,53.386,53.4134,53.3723,53.4134,5700.0
2014-06-18 12:10:00,77.9,77.9,77.87,77.87,6500.0,53.4134,53.4134,53.3929,53.3929,6500.0
2014-06-18 12:15:00,77.87,77.87,77.84,77.84,9200.0,53.3929,53.3929,53.3723,53.3723,9200.0
2014-06-18 12:20:00,77.84,77.87,77.83,77.87,4600.0,53.3723,53.3929,53.3655,53.3929,4600.0
2014-06-18 12:25:00,77.86,77.87,77.78,77.78,6500.0,53.386,53.3929,53.3312,53.3312,6500.0
2014-06-18 12:30:00,77.78,77.79,77.73,77.74,7700.0,53.3312,53.338,53.2969,53.3037,7700.0
2014-06-18 12:35:00,77.74,77.74,77.69,77.69,23100.0,53.3037,53.3037,53.2695,53.2695,23100.0
2014-06-18 12:40:00,77.68,77.69,77.62,77.63,23600.0,53.2626,53.2695,53.2215,53.2283,23600.0
2014-06-18 12:45:00,77.63,77.66,77.6,77.61,31600.0,53.2283,53.2489,53.2077,53.2146,31600.0
2014-06-18 12:50:00,77.61,77.62,77.55,77.59,24300.0,53.2146,53.2215,53.1735,53.2009,24300.0
2014-06-18 12:55:00,77.6,77.61,77.58,77.59,11100.0,53.2077,53.2146,53.194,53.2009,11100.0
2014-06-18 13:00:00,77.6,77.61,77.56,77.59,15000.0,53.2077,53.2146,53.1803,53.2009,15000.0
2014-06-18 13:05:00,77.59,77.6,77.56,77.56,13900.0,53.2009,53.2077,53.1803,53.1803,13900.0
2014-06-18 13:10:00,77.56,77.59,77.56,77.59,9100.0,53.1803,53.2009,53.1803,53.2009,9100.0
2014-06-18 13:15:00,77.59,77.61,77.58,77.59,11300.0,53.2009,53.2146,53.194,53.2009,11300.0
2014-06-18 13:20:00,77.59,77.61,77.58,77.6,17800.0,53.2009,53.2146,53.194,53.2077,17800.0
2014-06-18 13:25:00,77.6,77.61,77.54,77.54,9300.0,53.2077,53.2146,53.1666,53.1666,9300.0
2014-06-18 13:30:00,77.54,77.54,77.45,77.52,20200.0,53.1666,53.1666,53.1049,53.1529,20200.0
2014-06-18 13:35:00,77.52,77.55,77.45,77.53,11500.0,53.1529,53.1735,53.1049,53.1598,11500.0
2014-06-18 13:40:00,77.53,77.55,77.53,77.54,11200.0,53.1598,53.1735,53.1598,53.1666,11200.0
2014-06-18 13:45:00,77.55,77.56,77.53,77.56,7100.0,53.1735,53.1803,53.1598,53.1803,7100.0
2014-06-18 13:50:00,77.56,77.56,77.37,77.41,35200.0,53.1803,53.1803,53.05,53.0775,35200.0
2014-06-18 13:55:00,77.43,77.48,77.42,77.48,11600.0,53.0912,53.1255,53.0843,53.1255,11600.0
2014-06-18 14:00:00,77.48,77.59,77.38,77.55,58000.0,53.1255,53.2009,53.0569,53.1735,58000.0
2014-06-18 14:05:00,77.55,77.57,77.4,77.57,17100.0,53.1735,53.1872,53.0706,53.1872,17100.0
2014-06-18 14:10:00,77.61,77.74,77.61,77.73,12200.0,53.2146,53.3037,53.2146,53.2969,12200.0
2014-06-18 14:15:00,77.74,77.78,77.7,77.74,15500.0,53.3037,53.3312,53.2763,53.3037,15500.0
2014-06-18 14:20:00,77.74,77.84,77.73,77.76,18000.0,53.3037,53.3723,53.2969,53.3175,18000.0
2014-06-18 14:25:00,77.76,77.85,77.73,77.85,23200.0,53.3175,53.3792,53.2969,53.3792,23200.0
2014-06-18 14:30:00,77.84,77.94,77.84,77.87,26100.0,53.3723,53.4409,53.3723,53.3929,26100.0
2014-06-18 14:35:00,77.87,77.9,77.83,77.83,19000.0,53.3929,53.4134,53.3655,53.3655,19000.0
2014-06-18 14:40:00,77.83,77.83,77.7,77.8,19300.0,53.3655,53.3655,53.2763,53.3449,19300.0
2014-06-18 14:45:00,77.8,77.8,77.69,77.74,27000.0,53.3449,53.3449,53.2695,53.3037,27000.0
2014-06-18 14:50:00,77.75,77.87,77.74,77.82,17200.0,53.3106,53.3929,53.3037,53.3586,17200.0
2014-06-18 14:55:00,77.82,77.91,77.81,77.85,21000.0,53.3586,53.4203,53.3517,53.3792,21000.0
2014-06-18 15:00:00,77.85,77.86,77.8,77.8,38700.0,53.3792,53.386,53.3449,53.3449,38700.0
2014-06-18 15:05:00,77.8,77.93,77.8,77.91,33900.0,53.3449,53.434,53.3449,53.4203,33900.0
2014-06-18 15:10:00,77.9,77.96,77.88,77.92,37100.0,53.4134,53.4546,53.3997,53.4272,37100.0
2014-06-18 15:15:00,77.92,78.04,77.9,78.01,22400.0,53.4272,53.5094,53.4134,53.4889,22400.0
2014-06-18 15:20:00,78.02,78.08,78.01,78.05,23300.0,53.4957,53.5369,53.4889,53.5163,23300.0
2014-06-18 15:25:00,78.05,78.1,78.0,78.09,23700.0,53.5163,53.5506,53.482,53.5437,23700.0
2014-06-18 15:30:00,78.09,78.16,78.04,78.06,42400.0,53.5437,53.5917,53.5094,53.5232,42400.0
2014-06-18 15:35:00,78.07,78.18,78.06,78.15,23800.0,53.53,53.6054,53.5232,53.5849,23800.0
2014-06-18 15:40:00,78.15,78.23,78.12,78.2,37800.0,53.5849,53.6397,53.5643,53.6191,37800.0
2014-06-18 15:45:00,78.21,78.25,78.16,78.19,70800.0,53.626,53.6534,53.5917,53.6123,70800.0
2014-06-18 15:50:00,78.19,78.21,78.16,78.21,56900.0,53.6123,53.626,53.5917,53.626,56900.0
2014-06-18 15:55:00,78.19,78.19,78.11,78.13,225600.0,53.6123,53.6123,53.5574,53.5712,225600.0
2014-06-19 09:30:00,78.15,78.31,77.82,77.88,59000.0,53.5849,53.6946,53.3586,53.3997,59000.0
2014-06-19 09:35:00,77.92,77.96,77.83,77.95,27700.0,53.4272,53.4546,53.3655,53.4477,27700.0
2014-06-19 09:40:00,77.96,78.09,77.6,77.63,104700.0,53.4546,53.5437,53.2077,53.2283,104700.0
2014-06-19 09:45:00,77.63,78.21,77.63,77.99,48400.0,53.2283,53.626,53.2283,53.4752,48400.0
2014-06-19 09:50:00,77.99,78.26,77.97,78.15,55800.0,53.4752,53.6603,53.4614,53.5849,55800.0
2014-06-19 09:55:00,78.15,78.24,78.04,78.05,86600.0,53.5849,53.6466,53.5094,53.5163,86600.0
2014-06-19 10:00:00,78.02,78.18,78.02,78.16,75100.0,53.4957,53.6054,53.4957,53.5917,75100.0
2014-06-19 10:05:00,78.15,78.18,77.94,78.02,58800.0,53.5849,53.6054,53.4409,53.4957,58800.0
2014-06-19 10:10:00,78.0,78.02,77.9,77.9,24600.0,53.482,53.4957,53.4134,53.4134,24600.0
2014-06-19 10:15:00,77.9,78.01,77.89,77.94,13100.0,53.4134,53.4889,53.4066,53.4409,13100.0
2014-06-19 10:20:00,77.93,77.98,77.83,77.83,9400.0,53.434,53.4683,53.3655,53.3655,9400.0
2014-06-19 10:25:00,77.84,77.89,77.79,77.82,21600.0,53.3723,53.4066,53.338,53.3586,21600.0
2014-06-19 10:30:00,77.81,77.86,77.74,77.81,19400.0,53.3517,53.386,53.3037,53.3517,19400.0
2014-06-19 10:35:00,77.79,77.92,77.79,77.92,8200.0,53.338,53.4272,53.338,53.4272,8200.0
2014-06-19 10:40:00,77.98,78.08,77.96,78.08,20100.0,53.4683,53.5369,53.4546,53.5369,20100.0
2014-06-19 10:45:00,78.08,78.11,78.0,78.0,11600.0,53.5369,53.5574,53.482,53.482,11600.0
2014-06-19 10:50:00,78.02,78.02,77.95,77.98,10300.0,53.4957,53.4957,53.4477,53.4683,10300.0
2014-06-19 10:55:00,77.98,78.02,77.8,77.84,29500.0,53.4683,53.4957,53.3449,53.3723,29500.0
2014-06-19 11:00:00,77.83,77.94,77.83,77.87,15300.0,53.3655,53.4409,53.3655,53.3929,15300.0
2014-06-19 11:05:00,77.86,77.9,77.82,77.9,14700.0,53.386,53.4134,53.3586,53.4134,14700.0
2014-06-19 11:10:00,77.89,78.0,77.87,77.94,17800.0,53.4066,53.482,53.3929,53.4409,17800.0
2014-06-19 11:15:00,77.92,77.94,77.81,77.83,7000.0,53.4272,53.4409,53.3517,53.3655,7000.0
2014-06-19 11:20:00,77.85,77.97,77.81,77.94,20800.0,53.3792,53.4614,53.3517,53.4409,20800.0
2014-06-19 11:25:00,77.94,78.09,77.92,78.05,32100.0,53.4409,53.5437,53.4272,53.5163,32100.0
2014-06-19 11:30:00,78.05,78.07,77.95,77.99,19100.0,53.5163,53.53,53.4477,53.4752,19100.0
2014-06-19 11:35:00,77.99,78.04,77.99,78.01,14600.0,53.4752,53.5094,53.4752,53.4889,14600.0
2014-06-19 11:40:00,78.01,78.03,77.98,78.0,11000.0,53.4889,53.5026,53.4683,53.482,11000.0
2014-06-19 11:45:00,78.0,78.02,77.94,78.02,10300.0,53.482,53.4957,53.4409,53.4957,10300.0
2014-06-19 11:50:00,78.02,78.09,78.01,78.02,10500.0,53.4957,53.5437,53.4889,53.4957,10500.0
2014-06-19 11:55:00,78.03,78.13,78.03,78.13,14600.0,53.5026,53.5712,53.5026,53.5712,14600.0
2014-06-19 12:00:00,78.14,78.18,78.11,78.12,9400.0,53.578,53.6054,53.5574,53.5643,9400.0
2014-06-19 12:05:00,78.13,78.23,78.12,78.23,12600.0,53.5712,53.6397,53.5643,53.6397,12600.0
2014-06-19 12:10:00,78.23,78.34,78.19,78.34,14400.0,53.6397,53.7151,53.6123,53.7151,14400.0
2014-06-19 12:15:00,78.35,78.38,78.34,78.38,17400.0,53.722,53.7426,53.7151,53.7426,17400.0
2014-06-19 12:20:00,78.38,78.39,78.31,78.31,12800.0,53.7426,53.7494,53.6946,53.6946,12800.0
2014-06-19 12:25:00,78.31,78.31,78.15,78.15,8900.0,53.6946,53.6946,53.5849,53.5849,8900.0
2014-06-19 12:30:00,78.17,78.21,78.16,78.21,6700.0,53.5986,53.626,53.5917,53.626,6700.0
2014-06-19 12:35:00,78.22,78.25,78.19,78.25,6800.0,53.6329,53.6534,53.6123,53.6534,6800.0
2014-06-19 12:40:00,78.24,78.35,78.24,78.33,8100.0,53.6466,53.722,53.6466,53.7083,8100.0
2014-06-19 12:45:00,78.33,78.35,78.29,78.31,5600.0,53.7083,53.722,53.6809,53.6946,5600.0
2014-06-19 12:50:00,78.31,78.34,78.25,78.31,22300.0,53.6946,53.7151,53.6534,53.6946,22300.0
2014-06-19 12:55:00,78.32,78.33,78.27,78.29,5500.0,53.7014,53.7083,53.6671,53.6809,5500.0
2014-06-19 13:00:00,78.28,78.37,78.28,78.29,7900.0,53.674,53.7357,53.674,53.6809,7900.0
2014-06-19 13:05:00,78.27,78.37,78.27,78.36,7400.0,53.6671,53.7357,53.6671,53.7289,7400.0
2014-06-19 13:10:00,78.36,78.37,78.27,78.33,10300.0,53.7289,53.7357,53.6671,53.7083,10300.0
2014-06-19 13:15:00,78.35,78.37,78.17,78.2,19100.0,53.722,53.7357,53.5986,53.6191,19100.0
2014-06-19 13:20:00,78.2,78.23,78.18,78.2,25500.0,53.6191,53.6397,53.6054,53.6191,25500.0
2014-06-19 13:25:00,78.2,78.21,78.14,78.17,11700.0,53.6191,53.626,53.578,53.5986,11700.0
2014-06-19 13:30:00,78.17,78.24,78.15,78.24,25500.0,53.5986,53.6466,53.5849,53.6466,25500.0
2014-06-19 13:35:00,78.25,78.3,78.25,78.3,8400.0,53.6534,53.6877,53.6534,53.6877,8400.0
2014-06-19 13:40:00,78.3,78.35,78.3,78.33,7800.0,53.6877,53.722,53.6877,53.7083,7800.0
2014-06-19 13:45:00,78.34,78.5,78.34,78.44,36400.0,53.7151,53.8248,53.7151,53.7837,36400.0
2014-06-19 13:50:00,78.42,78.44,78.35,78.35,10200.0,53.77,53.7837,53.722,53.722,10200.0
2014-06-19 13:55:00,78.37,78.41,78.35,78.36,10900.0,53.7357,53.7631,53.722,53.7289,10900.0
2014-06-19 14:00:00,78.35,78.38,78.34,78.35,10400.0,53.722,53.7426,53.7151,53.722,10400.0
2014-06-19 14:05:00,78.35,78.35,78.23,78.25,11000.0,53.722,53.722,53.6397,53.6534,11000.0
2014-06-19 14:10:00,78.27,78.3,78.26,78.3,11600.0,53.6671,53.6877,53.6603,53.6877,11600.0
2014-06-19 14:15:00,78.3,78.31,78.27,78.29,7600.0,53.6877,53.6946,53.6671,53.6809,7600.0
2014-06-19 14:20:00,78.29,78.33,78.24,78.29,11700.0,53.6809,53.7083,53.6466,53.6809,11700.0
2014-06-19 14:25:00,78.32,78.35,78.27,78.33,11700.0,53.7014,53.722,53.6671,53.7083,11700.0
2014-06-19 14:30:00,78.31,78.31,78.22,78.24,13700.0,53.6946,53.6946,53.6329,53.6466,13700.0
2014-06-19 14:35:00,78.25,78.26,78.19,78.21,6800.0,53.6534,53.6603,53.6123,53.626,6800.0
2014-06-19 14:40:00,78.2,78.3,78.2,78.27,16800.0,53.6191,53.6877,53.6191,53.6671,16800.0
2014-06-19 14:45:00,78.26,78.33,78.25,78.33,9100.0,53.6603,53.7083,53.6534,53.7083,9100.0
2014-06-19 14:50:00,78.33,78.34,78.29,78.32,12100.0,53.7083,53.7151,53.6809,53.7014,12100.0
2014-06-19 14:55:00,78.33,78.35,78.3,78.3,11300.0,53.7083,53.722,53.6877,53.6877,11300.0
2014-06-19 15:00:00,78.32,78.34,78.28,78.31,16700.0,53.7014,53.7151,53.674,53.6946,16700.0
2014-06-19 15:05:00,78.31,78.33,78.29,78.3,16400.0,53.6946,53.7083,53.6809,53.6877,16400.0
2014-06-19 15:10:00,78.29,78.34,78.26,78.32,13000.0,53.6809,53.7151,53.6603,53.7014,13000.0
2014-06-19 15:15:00,78.32,78.34,78.31,78.33,13400.0,53.7014,53.7151,53.6946,53.7083,13400.0
2014-06-19 15:20:00,78.33,78.44,78.32,78.4,18600.0,53.7083,53.7837,53.7014,53.7563,18600.0
2014-06-19 15:25:00,78.41,78.44,78.39,78.42,18100.0,53.7631,53.7837,53.7494,53.77,18100.0
2014-06-19 15:30:00,78.42,78.49,78.38,78.49,42400.0,53.77,53.818,53.7426,53.818,42400.0
2014-06-19 15:35:00,78.48,78.5,78.44,78.44,33600.0,53.8111,53.8248,53.7837,53.7837,33600.0
2014-06-19 15:40:00,78.44,78.49,78.43,78.47,37100.0,53.7837,53.818,53.7769,53.8043,37100.0
2014-06-19 15:45:00,78.47,78.47,78.36,78.38,27300.0,53.8043,53.8043,53.7289,53.7426,27300.0
2014-06-19 15:50:00,78.39,78.44,78.37,78.41,46800.0,53.7494,53.7837,53.7357,53.7631,46800.0
2014-06-19 15:55:00,78.42,78.49,78.4,78.47,93300.0,53.77,53.818,53.7563,53.8043,93300.0
2014-06-20 09:30:00,78.81,79.1,78.77,78.99,381200.0,54.0374,54.2362,54.01,54.1608,381200.0
2014-06-20 09:35:00,78.97,78.99,78.77,78.77,21300.0,54.1471,54.1608,54.01,54.01,21300.0
2014-06-20 09:40:00,78.76,78.9,78.75,78.84,15300.0,54.0031,54.0991,53.9963,54.058,15300.0
2014-06-20 09:45:00,78.81,78.86,78.71,78.73,20900.0,54.0374,54.0717,53.9688,53.9826,20900.0
2014-06-20 09:50:00,78.75,78.93,78.73,78.93,27800.0,53.9963,54.1197,53.9826,54.1197,27800.0
2014-06-20 09:55:00,78.95,78.95,78.83,78.89,11000.0,54.1334,54.1334,54.0511,54.0923,11000.0
2014-06-20 10:00:00,78.89,78.95,78.83,78.87,14700.0,54.0923,54.1334,54.0511,54.0785,14700.0
2014-06-20 10:05:00,78.85,78.91,78.79,78.91,21600.0,54.0648,54.106,54.0237,54.106,21600.0
2014-06-20 10:10:00,78.9,79.07,78.87,79.05,38500.0,54.0991,54.2157,54.0785,54.202,38500.0
2014-06-20 10:15:00,79.05,79.18,79.04,79.18,21100.0,54.202,54.2911,54.1951,54.2911,21100.0
2014-06-20 10:20:00,79.17,79.23,79.14,79.22,48700.0,54.2842,54.3254,54.2637,54.3185,48700.0
2014-06-20 10:25:00,79.21,79.24,79.04,79.04,107000.0,54.3117,54.3322,54.1951,54.1951,107000.0
2014-06-20 10:30:00,79.05,79.08,78.85,79.0,78000.0,54.202,54.2225,54.0648,54.1677,78000.0
2014-06-20 10:35:00,79.0,79.13,79.0,79.12,7400.0,54.1677,54.2568,54.1677,54.25,7400.0
2014-06-20 10:40:00,79.11,79.15,79.08,79.08,9000.0,54.2431,54.2705,54.2225,54.2225,9000.0
2014-06-20 10:45:00,79.08,79.18,79.04,79.04,10100.0,54.2225,54.2911,54.1951,54.1951,10100.0
2014-06-20 10:50:00,79.05,79.11,79.02,79.11,5300.0,54.202,54.2431,54.1814,54.2431,5300.0
2014-06-20 10:55:00,79.1,79.13,79.06,79.1,8000.0,54.2362,54.2568,54.2088,54.2362,8000.0
2014-06-20 11:00:00,79.1,79.15,79.1,79.15,4900.0,54.2362,54.2705,54.2362,54.2705,4900.0
2014-06-20 11:05:00,79.13,79.21,79.12,79.12,14800.0,54.2568,54.3117,54.25,54.25,14800.0
2014-06-20 11:10:00,79.12,79.24,79.12,79.23,14000.0,54.25,54.3322,54.25,54.3254,14000.0
2014-06-20 11:15:00,79.22,79.25,79.17,79.2,14300.0,54.3185,54.3391,54.2842,54.3048,14300.0
2014-06-20 11:20:00,79.2,79.21,79.17,79.2,7200.0,54.3048,54.3117,54.2842,54.3048,7200.0
2014-06-20 11:25:00,79.21,79.22,79.15,79.16,10200.0,54.3117,54.3185,54.2705,54.2774,10200.0
2014-06-20 11:30:00,79.15,79.16,78.98,78.98,23600.0,54.2705,54.2774,54.154,54.154,23600.0
2014-06-20 11:35:00,79.02,79.02,78.95,78.97,20300.0,54.1814,54.1814,54.1334,54.1471,20300.0
2014-06-20 11:40:00,78.97,78.97,78.87,78.87,16500.0,54.1471,54.1471,54.0785,54.0785,16500.0
2014-06-20 11:45:00,78.87,78.94,78.83,78.94,17400.0,54.0785,54.1265,54.0511,54.1265,17400.0
2014-06-20 11:50:00,78.94,78.96,78.92,78.93,6800.0,54.1265,54.1403,54.1128,54.1197,6800.0
2014-06-20 11:55:00,78.93,78.97,78.92,78.97,10100.0,54.1197,54.1471,54.1128,54.1471,10100.0
2014-06-20 12:00:00,78.96,78.97,78.92,78.95,5000.0,54.1403,54.1471,54.1128,54.1334,5000.0
2014-06-20 12:05:00,78.95,78.97,78.92,78.95,8800.0,54.1334,54.1471,54.1128,54.1334,8800.0
2014-06-20 12:10:00,78.95,79.03,78.95,79.02,13500.0,54.1334,54.1883,54.1334,54.1814,13500.0
2014-06-20 12:15:00,79.02,79.06,78.98,79.06,9800.0,54.1814,54.2088,54.154,54.2088,9800.0
2014-06-20 12:20:00,79.06,79.1,78.99,79.01,23300.0,54.2088,54.2362,54.1608,54.1745,23300.0
2014-06-20 12:25:00,79.02,79.06,79.01,79.03,8900.0,54.1814,54.2088,54.1745,54.1883,8900.0
2014-06-20 12:30:00,79.03,79.06,79.01,79.02,10500.0,54.1883,54.2088,54.1745,54.1814,10500.0
2014-06-20 12:35:00,79.02,79.06,79.02,79.04,10800.0,54.1814,54.2088,54.1814,54.1951,10800.0
2014-06-20 12:40:00,79.03,79.12,79.02,79.12,6900.0,54.1883,54.25,54.1814,54.25,6900.0
2014-06-20 12:45:00,79.12,79.16,79.12,79.16,3700.0,54.25,54.2774,54.25,54.2774,3700.0
2014-06-20 12:50:00,79.17,79.19,79.12,79.12,6400.0,54.2842,54.298,54.25,54.25,6400.0
2014-06-20 12:55:00,79.12,79.12,79.07,79.09,7800.0,54.25,54.25,54.2157,54.2294,7800.0
2014-06-20 13:00:00,79.09,79.1,79.06,79.06,2000.0,54.2294,54.2362,54.2088,54.2088,2000.0
2014-06-20 13:05:00,79.06,79.12,79.06,79.12,3900.0,54.2088,54.25,54.2088,54.25,3900.0
2014-06-20 13:10:00,79.11,79.17,79.09,79.15,10500.0,54.2431,54.2842,54.2294,54.2705,10500.0
2014-06-20 13:15:00,79.15,79.17,79.13,79.14,5900.0,54.2705,54.2842,54.2568,54.2637,5900.0
2014-06-20 13:20:00,79.15,79.18,79.11,79.12,11200.0,54.2705,54.2911,54.2431,54.25,11200.0
2014-06-20 13:25:00,79.12,79.14,79.11,79.12,7800.0,54.25,54.2637,54.2431,54.25,7800.0
2014-06-20 13:30:00,79.12,79.14,79.1,79.12,6400.0,54.25,54.2637,54.2362,54.25,6400.0
2014-06-20 13:35:00,79.12,79.14,79.04,79.06,15300.0,54.25,54.2637,54.1951,54.2088,15300.0
2014-06-20 13:40:00,79.06,79.06,79.03,79.05,14000.0,54.2088,54.2088,54.1883,54.202,14000.0
2014-06-20 13:45:00,79.05,79.07,79.03,79.06,10000.0,54.202,54.2157,54.1883,54.2088,10000.0
2014-06-20 13:50:00,79.06,79.06,79.05,79.06,15100.0,54.2088,54.2088,54.202,54.2088,15100.0
2014-06-20 13:55:00,79.05,79.08,79.03,79.04,24200.0,54.202,54.2225,54.1883,54.1951,24200.0
2014-06-20 14:00:00,79.03,79.04,78.99,79.0,23400.0,54.1883,54.1951,54.1608,54.1677,23400.0
2014-06-20 14:05:00,79.0,79.07,78.99,79.06,26300.0,54.1677,54.2157,54.1608,54.2088,26300.0
2014-06-20 14:10:00,79.06,79.13,79.04,79.11,38000.0,54.2088,54.2568,54.1951,54.2431,38000.0
2014-06-20 14:15:00,79.12,79.12,79.01,79.03,24700.0,54.25,54.25,54.1745,54.1883,24700.0
2014-06-20 14:20:00,79.02,79.03,78.98,79.01,21200.0,54.1814,54.1883,54.154,54.1745,21200.0
2014-06-20 14:25:00,79.0,79.01,78.98,78.98,9200.0,54.1677,54.1745,54.154,54.154,9200.0
2014-06-20 14:30:00,78.97,78.99,78.92,78.92,16600.0,54.1471,54.1608,54.1128,54.1128,16600.0
2014-06-20 14:35:00,78.92,78.92,78.88,78.89,14400.0,54.1128,54.1128,54.0854,54.0923,14400.0
2014-06-20 14:40:00,78.89,78.9,78.87,78.87,12100.0,54.0923,54.0991,54.0785,54.0785,12100.0
2014-06-20 14:45:00,78.87,78.88,78.8,78.82,18400.0,54.0785,54.0854,54.0305,54.0443,18400.0
2014-06-20 14:50:00,78.83,78.83,78.8,78.81,17600.0,54.0511,54.0511,54.0305,54.0374,17600.0
2014-06-20 14:55:00,78.81,78.85,78.81,78.83,13600.0,54.0374,54.0648,54.0374,54.0511,13600.0
2014-06-20 15:00:00,78.83,78.85,78.81,78.81,22100.0,54.0511,54.0648,54.0374,54.0374,22100.0
2014-06-20 15:05:00,78.8,78.82,78.78,78.78,29100.0,54.0305,54.0443,54.0168,54.0168,29100.0
2014-06-20 15:10:00,78.79,78.81,78.78,78.8,20500.0,54.0237,54.0374,54.0168,54.0305,20500.0
2014-06-20 15:15:00,78.79,78.85,78.78,78.81,30100.0,54.0237,54.0648,54.0168,54.0374,30100.0
2014-06-20 15:20:00,78.83,78.87,78.81,78.87,27200.0,54.0511,54.0785,54.0374,54.0785,27200.0
2014-06-20 15:25:00,78.88,78.88,78.82,78.82,26700.0,54.0854,54.0854,54.0443,54.0443,26700.0
2014-06-20 15:30:00,78.82,78.86,78.82,78.83,25500.0,54.0443,54.0717,54.0443,54.0511,25500.0
2014-06-20 15:35:00,78.84,78.93,78.81,78.93,43500.0,54.058,54.1197,54.0374,54.1197,43500.0
2014-06-20 15:40:00,78.92,78.93,78.79,78.79,51800.0,54.1128,54.1197,54.0237,54.0237,51800.0
2014-06-20 15:45:00,78.79,78.85,78.79,78.85,65000.0,54.0237,54.0648,54.0237,54.0648,65000.0
2014-06-20 15:50:00,78.85,78.94,78.84,78.89,90700.0,54.0648,54.1265,54.058,54.0923,90700.0
2014-06-20 15:55:00,78.9,78.94,78.88,78.94,216900.0,54.0991,54.1265,54.0854,54.1265,216900.0
2014-06-23 09:30:00,79.24,79.24,79.01,79.13,51700.0,54.3322,54.3322,54.1745,54.2568,51700.0
2014-06-23 09:35:00,79.09,79.15,78.88,78.98,26500.0,54.2294,54.2705,54.0854,54.154,26500.0
2014-06-23 09:40:00,78.98,79.09,78.94,79.06,20600.0,54.154,54.2294,54.1265,54.2088,20600.0
2014-06-23 09:45:00,79.04,79.1,78.89,78.98,30200.0,54.1951,54.2362,54.0923,54.154,30200.0
2014-06-23 09:50:00,78.99,78.99,78.85,78.85,26900.0,54.1608,54.1608,54.0648,54.0648,26900.0
2014-06-23 09:55:00,78.85,79.11,78.85,79.02,23700.0,54.0648,54.2431,54.0648,54.1814,23700.0
2014-06-23 10:00:00,79.06,79.24,79.05,79.14,25000.0,54.2088,54.3322,54.202,54.2637,25000.0
2014-06-23 10:05:00,79.14,79.18,79.04,79.08,25800.0,54.2637,54.2911,54.1951,54.2225,25800.0
2014-06-23 10:10:00,79.06,79.09,79.03,79.03,29600.0,54.2088,54.2294,54.1883,54.1883,29600.0
2014-06-23 10:15:00,79.02,79.05,78.98,79.04,28400.0,54.1814,54.202,54.154,54.1951,28400.0
2014-06-23 10:20:00,79.04,79.1,79.01,79.09,20100.0,54.1951,54.2362,54.1745,54.2294,20100.0
2014-06-23 10:25:00,79.09,79.09,78.99,79.04,16900.0,54.2294,54.2294,54.1608,54.1951,16900.0
2014-06-23 10:30:00,79.04,79.17,79.04,79.13,74700.0,54.1951,54.2842,54.1951,54.2568,74700.0
2014-06-23 10:35:00,79.13,79.16,79.12,79.15,18100.0,54.2568,54.2774,54.25,54.2705,18100.0
2014-06-23 10:40:00,79.16,79.17,79.11,79.14,22200.0,54.2774,54.2842,54.2431,54.2637,22200.0
2014-06-23 10:45:00,79.14,79.24,79.14,79.2,15300.0,54.2637,54.3322,54.2637,54.3048,15300.0
2014-06-23 10:50:00,79.2,79.2,79.03,79.03,18300.0,54.3048,54.3048,54.1883,54.1883,18300.0
2014-06-23 10:55:00,79.03,79.08,79.01,79.03,77400.0,54.1883,54.2225,54.1745,54.1883,77400.0
2014-06-23 11:00:00,79.03,79.04,79.02,79.02,12000.0,54.1883,54.1951,54.1814,54.1814,12000.0
2014-06-23 11:05:00,79.02,79.05,79.01,79.04,17100.0,54.1814,54.202,54.1745,54.1951,17100.0
2014-06-23 11:10:00,79.04,79.12,79.02,79.02,22500.0,54.1951,54.25,54.1814,54.1814,22500.0
2014-06-23 11:15:00,79.03,79.03,78.99,79.02,11700.0,54.1883,54.1883,54.1608,54.1814,11700.0
2014-06-23 11:20:00,79.02,79.07,79.02,79.04,14400.0,54.1814,54.2157,54.1814,54.1951,14400.0
2014-06-23 11:25:00,79.03,79.05,78.93,78.93,13400.0,54.1883,54.202,54.1197,54.1197,13400.0
2014-06-23 11:30:00,78.91,78.92,78.82,78.84,30600.0,54.106,54.1128,54.0443,54.058,30600.0
2014-06-23 11:35:00,78.83,78.86,78.79,78.84,24600.0,54.0511,54.0717,54.0237,54.058,24600.0
2014-06-23 11:40:00,78.84,78.98,78.84,78.98,9800.0,54.058,54.154,54.058,54.154,9800.0
2014-06-23 11:45:00,78.98,78.98,78.91,78.91,12300.0,54.154,54.154,54.106,54.106,12300.0
2014-06-23 11:50:00,78.92,78.94,78.87,78.87,13600.0,54.1128,54.1265,54.0785,54.0785,13600.0
2014-06-23 11:55:00,78.86,78.92,78.84,78.92,9000.0,54.0717,54.1128,54.058,54.1128,9000.0
2014-06-23 12:00:00,78.91,78.98,78.91,78.95,7600.0,54.106,54.154,54.106,54.1334,7600.0
2014-06-23 12:05:00,78.95,79.01,78.95,78.99,13700.0,54.1334,54.1745,54.1334,54.1608,13700.0
2014-06-23 12:10:00,79.0,79.04,78.98,78.98,11300.0,54.1677,54.1951,54.154,54.154,11300.0
2014-06-23 12:15:00,78.97,79.01,78.91,79.0,8000.0,54.1471,54.1745,54.106,54.1677,8000.0
2014-06-23 12:20:00,79.0,79.01,78.97,78.98,6400.0,54.1677,54.1745,54.1471,54.154,6400.0
2014-06-23 12:25:00,78.99,79.0,78.97,79.0,7900.0,54.1608,54.1677,54.1471,54.1677,7900.0
2014-06-23 12:30:00,79.01,79.03,78.97,78.98,13200.0,54.1745,54.1883,54.1471,54.154,13200.0
2014-06-23 12:35:00,78.98,79.01,78.98,79.01,9200.0,54.154,54.1745,54.154,54.1745,9200.0
2014-06-23 12:40:00,79.01,79.01,78.99,78.99,14700.0,54.1745,54.1745,54.1608,54.1608,14700.0
2014-06-23 12:45:00,78.98,78.99,78.97,78.98,5100.0,54.154,54.1608,54.1471,54.154,5100.0
2014-06-23 12:50:00,78.97,79.05,78.97,79.04,34400.0,54.1471,54.202,54.1471,54.1951,34400.0
2014-06-23 12:55:00,79.03,79.12,79.03,79.12,14500.0,54.1883,54.25,54.1883,54.25,14500.0
2014-06-23 13:00:00,79.12,79.14,79.09,79.11,13000.0,54.25,54.2637,54.2294,54.2431,13000.0
2014-06-23 13:05:00,79.1,79.11,79.05,79.05,18200.0,54.2362,54.2431,54.202,54.202,18200.0
2014-06-23 13:10:00,79.06,79.06,78.95,79.01,12300.0,54.2088,54.2088,54.1334,54.1745,12300.0
2014-06-23 13:15:00,78.99,79.02,78.94,78.94,8600.0,54.1608,54.1814,54.1265,54.1265,8600.0
2014-06-23 13:20:00,78.93,78.96,78.9,78.9,7300.0,54.1197,54.1403,54.0991,54.0991,7300.0
2014-06-23 13:25:00,78.89,78.96,78.89,78.93,8600.0,54.0923,54.1403,54.0923,54.1197,8600.0
2014-06-23 13:30:00,78.94,78.96,78.92,78.93,8000.0,54.1265,54.1403,54.1128,54.1197,8000.0
2014-06-23 13:35:00,78.92,78.95,78.92,78.95,11300.0,54.1128,54.1334,54.1128,54.1334,11300.0
2014-06-23 13:40:00,78.94,78.94,78.87,78.87,11300.0,54.1265,54.1265,54.0785,54.0785,11300.0
2014-06-23 13:45:00,78.88,78.88,78.85,78.86,10200.0,54.0854,54.0854,54.0648,54.0717,10200.0
2014-06-23 13:50:00,78.85,78.86,78.81,78.82,12000.0,54.0648,54.0717,54.0374,54.0443,12000.0
2014-06-23 13:55:00,78.81,78.83,78.75,78.76,9400.0,54.0374,54.0511,53.9963,54.0031,9400.0
2014-06-23 14:00:00,78.77,78.77,78.69,78.7,28200.0,54.01,54.01,53.9551,53.962,28200.0
2014-06-23 14:05:00,78.7,78.71,78.61,78.63,25700.0,53.962,53.9688,53.9003,53.914,25700.0
2014-06-23 14:10:00,78.65,78.82,78.65,78.79,33300.0,53.9277,54.0443,53.9277,54.0237,33300.0
2014-06-23 14:15:00,78.8,78.83,78.72,78.72,20100.0,54.0305,54.0511,53.9757,53.9757,20100.0
2014-06-23 14:20:00,78.74,78.79,78.72,78.75,10300.0,53.9894,54.0237,53.9757,53.9963,10300.0
2014-06-23 14:25:00,78.74,78.74,78.66,78.7,9100.0,53.9894,53.9894,53.9346,53.962,9100.0
2014-06-23 14:30:00,78.7,78.79,78.69,78.78,12400.0,53.962,54.0237,53.9551,54.0168,12400.0
2014-06-23 14:35:00,78.8,78.81,78.77,78.81,9300.0,54.0305,54.0374,54.01,54.0374,9300.0
2014-06-23 14:40:00,78.81,78.84,78.8,78.83,11100.0,54.0374,54.058,54.0305,54.0511,11100.0
2014-06-23 14:45:00,78.83,78.88,78.82,78.82,16400.0,54.0511,54.0854,54.0443,54.0443,16400.0
2014-06-23 14:50:00,78.81,78.83,78.79,78.81,12600.0,54.0374,54.0511,54.0237,54.0374,12600.0
2014-06-23 14:55:00,78.8,78.88,78.79,78.88,13200.0,54.0305,54.0854,54.0237,54.0854,13200.0
2014-06-23 15:00:00,78.88,78.94,78.85,78.86,53000.0,54.0854,54.1265,54.0648,54.0717,53000.0
2014-06-23 15:05:00,78.85,78.89,78.84,78.88,9900.0,54.0648,54.0923,54.058,54.0854,9900.0
2014-06-23 15:10:00,78.88,78.88,78.83,78.84,11800.0,54.0854,54.0854,54.0511,54.058,11800.0
2014-06-23 15:15:00,78.84,78.93,78.82,78.93,20300.0,54.058,54.1197,54.0443,54.1197,20300.0
2014-06-23 15:20:00,78.93,78.96,78.92,78.92,24100.0,54.1197,54.1403,54.1128,54.1128,24100.0
2014-06-23 15:25:00,78.93,78.93,78.88,78.91,20500.0,54.1197,54.1197,54.0854,54.106,20500.0
2014-06-23 15:30:00,78.91,78.97,78.91,78.94,16600.0,54.106,54.1471,54.106,54.1265,16600.0
2014-06-23 15:35:00,78.93,79.0,78.89,78.99,33900.0,54.1197,54.1677,54.0923,54.1608,33900.0
2014-06-23 15:40:00,79.0,79.01,78.96,78.97,34600.0,54.1677,54.1745,54.1403,54.1471,34600.0
2014-06-23 15:45:00,78.97,78.98,78.93,78.93,94200.0,54.1471,54.154,54.1197,54.1197,94200.0
2014-06-23 15:50:00,78.93,78.97,78.9,78.92,91000.0,54.1197,54.1471,54.0991,54.1128,91000.0
2014-06-23 15:55:00,78.92,78.93,78.86,78.88,219100.0,54.1128,54.1197,54.0717,54.0854,219100.0
2014-06-24 09:30:00,78.92,79.16,78.67,79.11,69300.0,54.1128,54.2774,53.9414,54.2431,69300.0
2014-06-24 09:35:00,79.14,79.33,79.03,79.26,123500.0,54.2637,54.394,54.1883,54.346,123500.0
2014-06-24 09:40:00,79.26,79.3,79.12,79.23,31500.0,54.346,54.3734,54.25,54.3254,31500.0
2014-06-24 09:45:00,79.27,79.49,79.26,79.44,57200.0,54.3528,54.5037,54.346,54.4694,57200.0
2014-06-24 09:50:00,79.42,79.44,79.25,79.35,18000.0,54.4557,54.4694,54.3391,54.4077,18000.0
2014-06-24 09:55:00,79.36,79.36,78.98,78.99,29300.0,54.4145,54.4145,54.154,54.1608,29300.0
2014-06-24 10:00:00,78.99,79.12,78.98,79.03,25600.0,54.1608,54.25,54.154,54.1883,25600.0
2014-06-24 10:05:00,79.06,79.27,79.04,79.21,27100.0,54.2088,54.3528,54.1951,54.3117,27100.0
2014-06-24 10:10:00,79.22,79.28,79.11,79.17,33500.0,54.3185,54.3597,54.2431,54.2842,33500.0
2014-06-24 10:15:00,79.19,79.19,79.04,79.06,6500.0,54.298,54.298,54.1951,54.2088,6500.0
2014-06-24 10:20:00,79.06,79.06,78.99,79.01,12200.0,54.2088,54.2088,54.1608,54.1745,12200.0
2014-06-24 10:25:00,79.0,79.04,78.94,78.97,53000.0,54.1677,54.1951,54.1265,54.1471,53000.0
2014-06-24 10:30:00,78.97,79.05,78.94,79.0,131700.0,54.1471,54.202,54.1265,54.1677,131700.0
2014-06-24 10:35:00,79.0,79.09,78.99,79.02,19000.0,54.1677,54.2294,54.1608,54.1814,19000.0
2014-06-24 10:40:00,79.01,79.03,79.0,79.02,14800.0,54.1745,54.1883,54.1677,54.1814,14800.0
2014-06-24 10:45:00,79.02,79.11,79.02,79.05,18600.0,54.1814,54.2431,54.1814,54.202,18600.0
2014-06-24 10:50:00,79.04,79.1,79.01,79.02,29000.0,54.1951,54.2362,54.1745,54.1814,29000.0
2014-06-24 10:55:00,79.04,79.15,79.03,79.08,23000.0,54.1951,54.2705,54.1883,54.2225,23000.0
2014-06-24 11:00:00,79.08,79.13,79.06,79.09,44800.0,54.2225,54.2568,54.2088,54.2294,44800.0
2014-06-24 11:05:00,79.08,79.09,78.99,79.05,21800.0,54.2225,54.2294,54.1608,54.202,21800.0
2014-06-24 11:10:00,79.02,79.12,79.02,79.06,25700.0,54.1814,54.25,54.1814,54.2088,25700.0
2014-06-24 11:15:00,79.05,79.09,78.97,79.04,21500.0,54.202,54.2294,54.1471,54.1951,21500.0
2014-06-24 11:20:00,79.04,79.1,79.0,79.01,23300.0,54.1951,54.2362,54.1677,54.1745,23300.0
2014-06-24 11:25:00,79.0,79.02,78.99,79.02,23400.0,54.1677,54.1814,54.1608,54.1814,23400.0
2014-06-24 11:30:00,79.01,79.06,79.0,79.0,34300.0,54.1745,54.2088,54.1677,54.1677,34300.0
2014-06-24 11:35:00,79.0,79.04,78.99,79.04,19100.0,54.1677,54.1951,54.1608,54.1951,19100.0
2014-06-24 11:40:00,79.02,79.03,79.0,79.01,15200.0,54.1814,54.1883,54.1677,54.1745,15200.0
2014-06-24 11:45:00,79.01,79.07,79.0,79.03,22400.0,54.1745,54.2157,54.1677,54.1883,22400.0
2014-06-24 11:50:00,79.02,79.08,78.99,79.07,26900.0,54.1814,54.2225,54.1608,54.2157,26900.0
2014-06-24 11:55:00,79.07,79.1,79.07,79.1,11100.0,54.2157,54.2362,54.2157,54.2362,11100.0
2014-06-24 12:00:00,79.1,79.1,79.06,79.09,9700.0,54.2362,54.2362,54.2088,54.2294,9700.0
2014-06-24 12:05:00,79.08,79.12,79.07,79.09,28600.0,54.2225,54.25,54.2157,54.2294,28600.0
2014-06-24 12:10:00,79.09,79.1,79.0,79.02,15200.0,54.2294,54.2362,54.1677,54.1814,15200.0
2014-06-24 12:15:00,79.02,79.07,79.01,79.05,13900.0,54.1814,54.2157,54.1745,54.202,13900.0
2014-06-24 12:20:00,79.05,79.07,79.05,79.05,9900.0,54.202,54.2157,54.202,54.202,9900.0
2014-06-24 12:25:00,79.05,79.06,79.0,79.01,40400.0,54.202,54.2088,54.1677,54.1745,40400.0
2014-06-24 12:30:00,79.0,79.01,79.0,79.0,23700.0,54.1677,54.1745,54.1677,54.1677,23700.0
2014-06-24 12:35:00,79.01,79.02,79.0,79.0,16100.0,54.1745,54.1814,54.1677,54.1677,16100.0
2014-06-24 12:40:00,79.0,79.02,78.98,79.0,34100.0,54.1677,54.1814,54.154,54.1677,34100.0
2014-06-24 12:45:00,79.0,79.01,78.94,79.0,53100.0,54.1677,54.1745,54.1265,54.1677,53100.0
2014-06-24 12:50:00,79.0,79.01,78.82,79.0,118600.0,54.1677,54.1745,54.0443,54.1677,118600.0
2014-06-24 12:55:00,79.0,79.01,78.97,79.0,73500.0,54.1677,54.1745,54.1471,54.1677,73500.0
2014-06-24 13:00:00,79.0,79.01,78.87,78.87,98500.0,54.1677,54.1745,54.0785,54.0785,98500.0
2014-06-24 13:05:00,78.87,78.9,78.71,78.88,35200.0,54.0785,54.0991,53.9688,54.0854,35200.0
2014-06-24 13:10:00,78.87,78.88,78.75,78.75,15300.0,54.0785,54.0854,53.9963,53.9963,15300.0
2014-06-24 13:15:00,78.75,78.76,78.59,78.7,47600.0,53.9963,54.0031,53.8866,53.962,47600.0
2014-06-24 13:20:00,78.68,78.69,78.59,78.61,20800.0,53.9483,53.9551,53.8866,53.9003,20800.0
2014-06-24 13:25:00,78.61,78.78,78.59,78.76,57500.0,53.9003,54.0168,53.8866,54.0031,57500.0
2014-06-24 13:30:00,78.76,78.77,78.66,78.69,16900.0,54.0031,54.01,53.9346,53.9551,16900.0
2014-06-24 13:35:00,78.69,78.69,78.5,78.51,34200.0,53.9551,53.9551,53.8248,53.8317,34200.0
2014-06-24 13:40:00,78.53,78.54,78.39,78.39,34100.0,53.8454,53.8523,53.7494,53.7494,34100.0
2014-06-24 13:45:00,78.4,78.56,78.38,78.54,21400.0,53.7563,53.866,53.7426,53.8523,21400.0
2014-06-24 13:50:00,78.52,78.53,78.35,78.35,17300.0,53.8386,53.8454,53.722,53.722,17300.0
2014-06-24 13:55:00,78.34,78.37,78.25,78.26,30800.0,53.7151,53.7357,53.6534,53.6603,30800.0
2014-06-24 14:00:00,78.26,78.41,78.24,78.38,30600.0,53.6603,53.7631,53.6466,53.7426,30600.0
2014-06-24 14:05:00,78.38,78.39,78.28,78.31,24100.0,53.7426,53.7494,53.674,53.6946,24100.0
2014-06-24 14:10:00,78.31,78.53,78.31,78.52,36800.0,53.6946,53.8454,53.6946,53.8386,36800.0
2014-06-24 14:15:00,78.52,78.54,78.43,78.43,27700.0,53.8386,53.8523,53.7769,53.7769,27700.0
2014-06-24 14:20:00,78.42,78.44,78.28,78.31,17300.0,53.77,53.7837,53.674,53.6946,17300.0
2014-06-24 14:25:00,78.31,78.31,78.18,78.18,36500.0,53.6946,53.6946,53.6054,53.6054,36500.0
2014-06-24 14:30:00,78.17,78.18,78.08,78.08,29800.0,53.5986,53.6054,53.5369,53.5369,29800.0
2014-06-24 14:35:00,78.08,78.25,78.04,78.25,43000.0,53.5369,53.6534,53.5094,53.6534,43000.0
2014-06-24 14:40:00,78.22,78.25,78.13,78.15,16000.0,53.6329,53.6534,53.5712,53.5849,16000.0
2014-06-24 14:45:00,78.17,78.21,78.03,78.08,37000.0,53.5986,53.626,53.5026,53.5369,37000.0
2014-06-24 14:50:00,78.08,78.08,78.01,78.04,14500.0,53.5369,53.5369,53.4889,53.5094,14500.0
2014-06-24 14:55:00,78.05,78.13,78.02,78.05,27100.0,53.5163,53.5712,53.4957,53.5163,27100.0
2014-06-24 15:00:00,78.05,78.05,77.78,77.83,45800.0,53.5163,53.5163,53.3312,53.3655,45800.0
2014-06-24 15:05:00,77.83,77.83,77.69,77.71,42400.0,53.3655,53.3655,53.2695,53.2832,42400.0
2014-06-24 15:10:00,77.7,77.71,77.51,77.55,57500.0,53.2763,53.2832,53.146,53.1735,57500.0
2014-06-24 15:15:00,77.54,77.7,77.51,77.68,60800.0,53.1666,53.2763,53.146,53.2626,60800.0
2014-06-24 15:20:00,77.67,77.75,77.52,77.56,106700.0,53.2557,53.3106,53.1529,53.1803,106700.0
2014-06-24 15:25:00,77.55,77.56,77.4,77.49,126000.0,53.1735,53.1803,53.0706,53.1323,126000.0
2014-06-24 15:30:00,77.49,77.52,77.47,77.48,124300.0,53.1323,53.1529,53.1186,53.1255,124300.0
2014-06-24 15:35:00,77.48,77.5,77.36,77.36,83800.0,53.1255,53.1392,53.0432,53.0432,83800.0
2014-06-24 15:40:00,77.36,77.55,77.35,77.55,79700.0,53.0432,53.1735,53.0363,53.1735,79700.0
2014-06-24 15:45:00,77.55,77.73,77.55,77.67,80700.0,53.1735,53.2969,53.1735,53.2557,80700.0
2014-06-24 15:50:00,77.68,77.69,77.56,77.59,65900.0,53.2626,53.2695,53.1803,53.2009,65900.0
2014-06-24 15:55:00,77.59,77.65,77.54,77.57,139200.0,53.2009,53.242,53.1666,53.1872,139200.0
2014-06-25 09:30:00,77.55,78.33,77.55,78.33,88400.0,53.1735,53.7083,53.1735,53.7083,88400.0
2014-06-25 09:35:00,78.33,78.76,78.29,78.7,44000.0,53.7083,54.0031,53.6809,53.962,44000.0
2014-06-25 09:40:00,78.71,78.72,78.34,78.53,34900.0,53.9688,53.9757,53.7151,53.8454,34900.0
2014-06-25 09:45:00,78.53,78.61,78.41,78.54,38400.0,53.8454,53.9003,53.7631,53.8523,38400.0
2014-06-25 09:50:00,78.54,78.62,78.4,78.58,40700.0,53.8523,53.9071,53.7563,53.8797,40700.0
2014-06-25 09:55:00,78.61,78.61,78.47,78.53,20700.0,53.9003,53.9003,53.8043,53.8454,20700.0
2014-06-25 10:00:00,78.54,78.61,78.48,78.5,25300.0,53.8523,53.9003,53.8111,53.8248,25300.0
2014-06-25 10:05:00,78.5,78.51,78.35,78.35,40000.0,53.8248,53.8317,53.722,53.722,40000.0
2014-06-25 10:10:00,78.38,78.38,78.22,78.31,39000.0,53.7426,53.7426,53.6329,53.6946,39000.0
2014-06-25 10:15:00,78.31,78.5,78.3,78.35,28000.0,53.6946,53.8248,53.6877,53.722,28000.0
2014-06-25 10:20:00,78.36,78.44,78.14,78.16,29700.0,53.7289,53.7837,53.578,53.5917,29700.0
2014-06-25 10:25:00,78.14,78.46,78.14,78.41,42900.0,53.578,53.7974,53.578,53.7631,42900.0
2014-06-25 10:30:00,78.4,78.45,78.31,78.35,23700.0,53.7563,53.7906,53.6946,53.722,23700.0
2014-06-25 10:35:00,78.36,78.64,78.36,78.63,40300.0,53.7289,53.9208,53.7289,53.914,40300.0
2014-06-25 10:40:00,78.64,78.7,78.49,78.7,25700.0,53.9208,53.962,53.818,53.962,25700.0
2014-06-25 10:45:00,78.72,78.79,78.6,78.7,23400.0,53.9757,54.0237,53.8934,53.962,23400.0
2014-06-25 10:50:00,78.7,78.87,78.59,78.87,23300.0,53.962,54.0785,53.8866,54.0785,23300.0
2014-06-25 10:55:00,78.86,79.0,78.81,78.91,35800.0,54.0717,54.1677,54.0374,54.106,35800.0
2014-06-25 11:00:00,78.91,79.13,78.91,79.12,45300.0,54.106,54.2568,54.106,54.25,45300.0
2014-06-25 11:05:00,79.11,79.11,78.95,78.96,26400.0,54.2431,54.2431,54.1334,54.1403,26400.0
2014-06-25 11:10:00,78.96,79.02,78.88,78.88,16500.0,54.1403,54.1814,54.0854,54.0854,16500.0
2014-06-25 11:15:00,78.89,78.89,78.65,78.74,26800.0,54.0923,54.0923,53.9277,53.9894,26800.0
2014-06-25 11:20:00,78.76,78.92,78.76,78.92,17500.0,54.0031,54.1128,54.0031,54.1128,17500.0
2014-06-25 11:25:00,78.92,79.02,78.9,78.97,26600.0,54.1128,54.1814,54.0991,54.1471,26600.0
2014-06-25 11:30:00,78.97,79.03,78.92,79.03,35100.0,54.1471,54.1883,54.1128,54.1883,35100.0
2014-06-25 11:35:00,79.04,79.05,78.85,78.87,25400.0,54.1951,54.202,54.0648,54.0785,25400.0
2014-06-25 11:40:00,78.87,78.93,78.78,78.88,40300.0,54.0785,54.1197,54.0168,54.0854,40300.0
2014-06-25 11:45:00,78.88,78.9,78.73,78.84,28800.0,54.0854,54.0991,53.9826,54.058,28800.0
2014-06-25 11:50:00,78.83,79.0,78.83,78.98,14200.0,54.0511,54.1677,54.0511,54.154,14200.0
2014-06-25 11:55:00,78.98,79.03,78.92,79.03,24900.0,54.154,54.1883,54.1128,54.1883,24900.0
2014-06-25 12:00:00,79.02,79.19,79.02,79.06,64100.0,54.1814,54.298,54.1814,54.2088,64100.0
2014-06-25 12:05:00,79.05,79.15,79.05,79.15,18400.0,54.202,54.2705,54.202,54.2705,18400.0
2014-06-25 12:10:00,79.15,79.21,79.09,79.2,41000.0,54.2705,54.3117,54.2294,54.3048,41000.0
2014-06-25 12:15:00,79.2,79.3,79.19,79.23,31800.0,54.3048,54.3734,54.298,54.3254,31800.0
2014-06-25 12:20:00,79.21,79.31,79.21,79.29,25800.0,54.3117,54.3802,54.3117,54.3665,25800.0
2014-06-25 12:25:00,79.29,79.31,79.23,79.27,26000.0,54.3665,54.3802,54.3254,54.3528,26000.0
2014-06-25 12:30:00,79.27,79.3,79.2,79.22,21700.0,54.3528,54.3734,54.3048,54.3185,21700.0
2014-06-25 12:35:00,79.21,79.22,79.14,79.15,17100.0,54.3117,54.3185,54.2637,54.2705,17100.0
2014-06-25 12:40:00,79.15,79.15,79.1,79.11,17400.0,54.2705,54.2705,54.2362,54.2431,17400.0
2014-06-25 12:45:00,79.11,79.13,79.09,79.12,12200.0,54.2431,54.2568,54.2294,54.25,12200.0
2014-06-25 12:50:00,79.1,79.22,79.1,79.17,20000.0,54.2362,54.3185,54.2362,54.2842,20000.0
2014-06-25 12:55:00,79.17,79.21,79.11,79.14,19600.0,54.2842,54.3117,54.2431,54.2637,19600.0
2014-06-25 13:00:00,79.15,79.22,79.08,79.21,22000.0,54.2705,54.3185,54.2225,54.3117,22000.0
2014-06-25 13:05:00,79.22,79.3,79.19,79.24,23000.0,54.3185,54.3734,54.298,54.3322,23000.0
2014-06-25 13:10:00,79.24,79.29,79.17,79.19,23100.0,54.3322,54.3665,54.2842,54.298,23100.0
2014-06-25 13:15:00,79.2,79.32,79.19,79.32,31300.0,54.3048,54.3871,54.298,54.3871,31300.0
2014-06-25 13:20:00,79.32,79.42,79.31,79.4,27900.0,54.3871,54.4557,54.3802,54.4419,27900.0
2014-06-25 13:25:00,79.4,79.43,79.3,79.31,22300.0,54.4419,54.4625,54.3734,54.3802,22300.0
2014-06-25 13:30:00,79.32,79.34,79.28,79.3,18100.0,54.3871,54.4008,54.3597,54.3734,18100.0
2014-06-25 13:35:00,79.29,79.3,79.27,79.29,21000.0,54.3665,54.3734,54.3528,54.3665,21000.0
2014-06-25 13:40:00,79.3,79.3,79.25,79.27,17700.0,54.3734,54.3734,54.3391,54.3528,17700.0
2014-06-25 13:45:00,79.26,79.34,79.26,79.33,16500.0,54.346,54.4008,54.346,54.394,16500.0
2014-06-25 13:50:00,79.34,79.44,79.34,79.43,23200.0,54.4008,54.4694,54.4008,54.4625,23200.0
2014-06-25 13:55:00,79.43,79.49,79.39,79.4,26500.0,54.4625,54.5037,54.4351,54.4419,26500.0
2014-06-25 14:00:00,79.41,79.42,79.34,79.37,20000.0,54.4488,54.4557,54.4008,54.4214,20000.0
2014-06-25 14:05:00,79.36,79.37,79.27,79.34,18200.0,54.4145,54.4214,54.3528,54.4008,18200.0
2014-06-25 14:10:00,79.34,79.37,79.3,79.35,14800.0,54.4008,54.4214,54.3734,54.4077,14800.0
2014-06-25 14:15:00,79.35,79.35,79.28,79.31,10700.0,54.4077,54.4077,54.3597,54.3802,10700.0
2014-06-25 14:20:00,79.3,79.35,79.3,79.33,10800.0,54.3734,54.4077,54.3734,54.394,10800.0
2014-06-25 14:25:00,79.32,79.37,79.32,79.35,17800.0,54.3871,54.4214,54.3871,54.4077,17800.0
2014-06-25 14:30:00,79.36,79.4,79.32,79.4,46400.0,54.4145,54.4419,54.3871,54.4419,46400.0
2014-06-25 14:35:00,79.4,79.45,79.4,79.43,12200.0,54.4419,54.4762,54.4419,54.4625,12200.0
2014-06-25 14:40:00,79.44,79.5,79.44,79.49,25600.0,54.4694,54.5105,54.4694,54.5037,25600.0
2014-06-25 14:45:00,79.48,79.48,79.42,79.43,16700.0,54.4968,54.4968,54.4557,54.4625,16700.0
2014-06-25 14:50:00,79.44,79.47,79.43,79.43,21000.0,54.4694,54.4899,54.4625,54.4625,21000.0
2014-06-25 14:55:00,79.43,79.49,79.42,79.42,24800.0,54.4625,54.5037,54.4557,54.4557,24800.0
2014-06-25 15:00:00,79.43,79.44,79.34,79.36,21100.0,54.4625,54.4694,54.4008,54.4145,21100.0
2014-06-25 15:05:00,79.35,79.35,79.29,79.29,11800.0,54.4077,54.4077,54.3665,54.3665,11800.0
2014-06-25 15:10:00,79.29,79.29,79.21,79.21,36900.0,54.3665,54.3665,54.3117,54.3117,36900.0
2014-06-25 15:15:00,79.23,79.3,79.21,79.28,19600.0,54.3254,54.3734,54.3117,54.3597,19600.0
2014-06-25 15:20:00,79.27,79.35,79.27,79.31,17000.0,54.3528,54.4077,54.3528,54.3802,17000.0
2014-06-25 15:25:00,79.32,79.36,79.3,79.3,17100.0,54.3871,54.4145,54.3734,54.3734,17100.0
2014-06-25 15:30:00,79.31,79.41,79.31,79.41,21200.0,54.3802,54.4488,54.3802,54.4488,21200.0
2014-06-25 15:35:00,79.41,79.44,79.39,79.44,23100.0,54.4488,54.4694,54.4351,54.4694,23100.0
2014-06-25 15:40:00,79.44,79.48,79.42,79.47,33900.0,54.4694,54.4968,54.4557,54.4899,33900.0
2014-06-25 15:45:00,79.48,79.48,79.41,79.44,53300.0,54.4968,54.4968,54.4488,54.4694,53300.0
2014-06-25 15:50:00,79.45,79.45,79.39,79.43,56400.0,54.4762,54.4762,54.4351,54.4625,56400.0
2014-06-25 15:55:00,79.42,79.48,79.39,79.46,85900.0,54.4557,54.4968,54.4351,54.4831,85900.0
2014-06-26 09:30:00,79.23,79.46,78.95,78.98,84900.0,54.3254,54.4831,54.1334,54.154,84900.0
2014-06-26 09:35:00,78.98,78.98,78.77,78.77,54800.0,54.154,54.154,54.01,54.01,54800.0
2014-06-26 09:40:00,78.77,78.82,78.51,78.52,86200.0,54.01,54.0443,53.8317,53.8386,86200.0
2014-06-26 09:45:00,78.52,78.59,78.3,78.34,32900.0,53.8386,53.8866,53.6877,53.7151,32900.0
2014-06-26 09:50:00,78.32,78.38,78.16,78.34,31100.0,53.7014,53.7426,53.5917,53.7151,31100.0
2014-06-26 09:55:00,78.37,78.76,78.35,78.76,46600.0,53.7357,54.0031,53.722,54.0031,46600.0
2014-06-26 10:00:00,78.73,78.88,78.7,78.75,52100.0,53.9826,54.0854,53.962,53.9963,52100.0
2014-06-26 10:05:00,78.74,78.84,78.71,78.75,35300.0,53.9894,54.058,53.9688,53.9963,35300.0
2014-06-26 10:10:00,78.74,78.84,78.69,78.69,19900.0,53.9894,54.058,53.9551,53.9551,19900.0
2014-06-26 10:15:00,78.7,78.87,78.69,78.85,15400.0,53.962,54.0785,53.9551,54.0648,15400.0
2014-06-26 10:20:00,78.83,78.98,78.83,78.87,31400.0,54.0511,54.154,54.0511,54.0785,31400.0
2014-06-26 10:25:00,78.85,78.85,78.74,78.82,25700.0,54.0648,54.0648,53.9894,54.0443,25700.0
2014-06-26 10:30:00,78.81,78.81,78.6,78.6,23900.0,54.0374,54.0374,53.8934,53.8934,23900.0
2014-06-26 10:35:00,78.6,78.6,78.46,78.46,14800.0,53.8934,53.8934,53.7974,53.7974,14800.0
2014-06-26 10:40:00,78.45,78.56,78.31,78.49,25900.0,53.7906,53.866,53.6946,53.818,25900.0
2014-06-26 10:45:00,78.49,78.58,78.45,78.48,23800.0,53.818,53.8797,53.7906,53.8111,23800.0
2014-06-26 10:50:00,78.47,78.53,78.45,78.45,11500.0,53.8043,53.8454,53.7906,53.7906,11500.0
2014-06-26 10:55:00,78.45,78.48,78.38,78.43,20700.0,53.7906,53.8111,53.7426,53.7769,20700.0
2014-06-26 11:00:00,78.43,78.61,78.43,78.59,25200.0,53.7769,53.9003,53.7769,53.8866,25200.0
2014-06-26 11:05:00,78.6,78.62,78.54,78.57,24100.0,53.8934,53.9071,53.8523,53.8728,24100.0
2014-06-26 11:10:00,78.57,78.59,78.46,78.46,11700.0,53.8728,53.8866,53.7974,53.7974,11700.0
2014-06-26 11:15:00,78.47,78.59,78.41,78.59,30100.0,53.8043,53.8866,53.7631,53.8866,30100.0
2014-06-26 11:20:00,78.59,78.65,78.43,78.47,18600.0,53.8866,53.9277,53.7769,53.8043,18600.0
2014-06-26 11:25:00,78.47,78.48,78.38,78.46,12900.0,53.8043,53.8111,53.7426,53.7974,12900.0
2014-06-26 11:30:00,78.46,78.47,78.28,78.4,17000.0,53.7974,53.8043,53.674,53.7563,17000.0
2014-06-26 11:35:00,78.4,78.57,78.39,78.5,13900.0,53.7563,53.8728,53.7494,53.8248,13900.0
2014-06-26 11:40:00,78.47,78.48,78.35,78.43,16000.0,53.8043,53.8111,53.722,53.7769,16000.0
2014-06-26 11:45:00,78.44,78.45,78.38,78.38,10300.0,53.7837,53.7906,53.7426,53.7426,10300.0
2014-06-26 11:50:00,78.39,78.5,78.31,78.46,21300.0,53.7494,53.8248,53.6946,53.7974,21300.0
2014-06-26 11:55:00,78.45,78.57,78.43,78.52,16100.0,53.7906,53.8728,53.7769,53.8386,16100.0
2014-06-26 12:00:00,78.52,78.62,78.51,78.57,32100.0,53.8386,53.9071,53.8317,53.8728,32100.0
2014-06-26 12:05:00,78.56,78.56,78.47,78.47,15200.0,53.866,53.866,53.8043,53.8043,15200.0
2014-06-26 12:10:00,78.46,78.46,78.34,78.46,15500.0,53.7974,53.7974,53.7151,53.7974,15500.0
2014-06-26 12:15:00,78.43,78.45,78.35,78.37,12800.0,53.7769,53.7906,53.722,53.7357,12800.0
2014-06-26 12:20:00,78.37,78.44,78.37,78.39,9400.0,53.7357,53.7837,53.7357,53.7494,9400.0
2014-06-26 12:25:00,78.38,78.39,78.31,78.33,12400.0,53.7426,53.7494,53.6946,53.7083,12400.0
2014-06-26 12:30:00,78.33,78.38,78.27,78.36,8600.0,53.7083,53.7426,53.6671,53.7289,8600.0
2014-06-26 12:35:00,78.37,78.47,78.36,78.45,9200.0,53.7357,53.8043,53.7289,53.7906,9200.0
2014-06-26 12:40:00,78.44,78.48,78.43,78.44,5400.0,53.7837,53.8111,53.7769,53.7837,5400.0
2014-06-26 12:45:00,78.45,78.48,78.37,78.4,4200.0,53.7906,53.8111,53.7357,53.7563,4200.0
2014-06-26 12:50:00,78.4,78.45,78.36,78.38,19600.0,53.7563,53.7906,53.7289,53.7426,19600.0
2014-06-26 12:55:00,78.39,78.4,78.32,78.32,3800.0,53.7494,53.7563,53.7014,53.7014,3800.0
2014-06-26 13:00:00,78.3,78.36,78.3,78.33,5900.0,53.6877,53.7289,53.6877,53.7083,5900.0
2014-06-26 13:05:00,78.34,78.45,78.34,78.43,10100.0,53.7151,53.7906,53.7151,53.7769,10100.0
2014-06-26 13:10:00,78.45,78.49,78.45,78.46,9300.0,53.7906,53.818,53.7906,53.7974,9300.0
2014-06-26 13:15:00,78.45,78.45,78.36,78.39,10100.0,53.7906,53.7906,53.7289,53.7494,10100.0
2014-06-26 13:20:00,78.4,78.55,78.4,78.51,13700.0,53.7563,53.8591,53.7563,53.8317,13700.0
2014-06-26 13:25:00,78.54,78.63,78.48,78.52,16000.0,53.8523,53.914,53.8111,53.8386,16000.0
2014-06-26 13:30:00,78.53,78.55,78.45,78.47,10900.0,53.8454,53.8591,53.7906,53.8043,10900.0
2014-06-26 13:35:00,78.48,78.52,78.45,78.48,7200.0,53.8111,53.8386,53.7906,53.8111,7200.0
2014-06-26 13:40:00,78.49,78.54,78.48,78.54,11600.0,53.818,53.8523,53.8111,53.8523,11600.0
2014-06-26 13:45:00,78.54,78.6,78.54,78.58,5200.0,53.8523,53.8934,53.8523,53.8797,5200.0
2014-06-26 13:50:00,78.58,78.58,78.48,78.49,18600.0,53.8797,53.8797,53.8111,53.818,18600.0
2014-06-26 13:55:00,78.5,78.52,78.45,78.46,10800.0,53.8248,53.8386,53.7906,53.7974,10800.0
2014-06-26 14:00:00,78.46,78.51,78.45,78.5,8000.0,53.7974,53.8317,53.7906,53.8248,8000.0
2014-06-26 14:05:00,78.5,78.52,78.44,78.44,13200.0,53.8248,53.8386,53.7837,53.7837,13200.0
2014-06-26 14:10:00,78.44,78.49,78.43,78.44,11100.0,53.7837,53.818,53.7769,53.7837,11100.0
2014-06-26 14:15:00,78.45,78.48,78.43,78.47,7500.0,53.7906,53.8111,53.7769,53.8043,7500.0
2014-06-26 14:20:00,78.47,78.52,78.47,78.5,9000.0,53.8043,53.8386,53.8043,53.8248,9000.0
2014-06-26 14:25:00,78.5,78.56,78.49,78.56,5700.0,53.8248,53.866,53.818,53.866,5700.0
2014-06-26 14:30:00,78.55,78.55,78.48,78.51,14500.0,53.8591,53.8591,53.8111,53.8317,14500.0
2014-06-26 14:35:00,78.51,78.59,78.49,78.59,14200.0,53.8317,53.8866,53.818,53.8866,14200.0
2014-06-26 14:40:00,78.61,78.61,78.55,78.55,13500.0,53.9003,53.9003,53.8591,53.8591,13500.0
2014-06-26 14:45:00,78.55,78.56,78.51,78.56,11400.0,53.8591,53.866,53.8317,53.866,11400.0
2014-06-26 14:50:00,78.56,78.61,78.55,78.61,12900.0,53.866,53.9003,53.8591,53.9003,12900.0
2014-06-26 14:55:00,78.61,78.63,78.59,78.62,8500.0,53.9003,53.914,53.8866,53.9071,8500.0
2014-06-26 15:00:00,78.62,78.7,78.62,78.67,18000.0,53.9071,53.962,53.9071,53.9414,18000.0
2014-06-26 15:05:00,78.67,78.77,78.66,78.75,25100.0,53.9414,54.01,53.9346,53.9963,25100.0
2014-06-26 15:10:00,78.74,78.76,78.7,78.74,10600.0,53.9894,54.0031,53.962,53.9894,10600.0
2014-06-26 15:15:00,78.75,78.76,78.63,78.65,23500.0,53.9963,54.0031,53.914,53.9277,23500.0
2014-06-26 15:20:00,78.65,78.67,78.63,78.65,12200.0,53.9277,53.9414,53.914,53.9277,12200.0
2014-06-26 15:25:00,78.65,78.65,78.59,78.6,31800.0,53.9277,53.9277,53.8866,53.8934,31800.0
2014-06-26 15:30:00,78.59,78.68,78.58,78.64,32900.0,53.8866,53.9483,53.8797,53.9208,32900.0
2014-06-26 15:35:00,78.65,78.72,78.63,78.69,28200.0,53.9277,53.9757,53.914,53.9551,28200.0
2014-06-26 15:40:00,78.7,78.7,78.59,78.64,33200.0,53.962,53.962,53.8866,53.9208,33200.0
2014-06-26 15:45:00,78.64,78.65,78.59,78.62,60400.0,53.9208,53.9277,53.8866,53.9071,60400.0
2014-06-26 15:50:00,78.61,78.62,78.58,78.58,45800.0,53.9003,53.9071,53.8797,53.8797,45800.0
2014-06-26 15:55:00,78.59,78.63,78.57,78.62,99200.0,53.8866,53.914,53.8728,53.9071,99200.0
2014-06-27 09:30:00,78.46,78.62,78.31,78.42,51700.0,53.7974,53.9071,53.6946,53.77,51700.0
2014-06-27 09:35:00,78.51,78.78,78.47,78.74,21000.0,53.8317,54.0168,53.8043,53.9894,21000.0
2014-06-27 09:40:00,78.79,78.8,78.65,78.75,33100.0,54.0237,54.0305,53.9277,53.9963,33100.0
2014-06-27 09:45:00,78.78,78.97,78.78,78.87,39600.0,54.0168,54.1471,54.0168,54.0785,39600.0
2014-06-27 09:50:00,78.9,78.94,78.73,78.73,13100.0,54.0991,54.1265,53.9826,53.9826,13100.0
2014-06-27 09:55:00,78.67,78.78,78.67,78.75,13300.0,53.9414,54.0168,53.9414,53.9963,13300.0
2014-06-27 10:00:00,78.75,78.8,78.71,78.73,19400.0,53.9963,54.0305,53.9688,53.9826,19400.0
2014-06-27 10:05:00,78.73,78.75,78.66,78.72,27200.0,53.9826,53.9963,53.9346,53.9757,27200.0
2014-06-27 10:10:00,78.72,78.72,78.56,78.63,37500.0,53.9757,53.9757,53.866,53.914,37500.0
2014-06-27 10:15:00,78.65,78.82,78.65,78.73,33200.0,53.9277,54.0443,53.9277,53.9826,33200.0
2014-06-27 10:20:00,78.73,78.9,78.71,78.8,18600.0,53.9826,54.0991,53.9688,54.0305,18600.0
2014-06-27 10:25:00,78.81,78.92,78.81,78.92,9600.0,54.0374,54.1128,54.0374,54.1128,9600.0
2014-06-27 10:30:00,78.94,78.97,78.88,78.97,8100.0,54.1265,54.1471,54.0854,54.1471,8100.0
2014-06-27 10:35:00,78.97,78.97,78.86,78.94,7900.0,54.1471,54.1471,54.0717,54.1265,7900.0
2014-06-27 10:40:00,78.96,78.96,78.89,78.89,4300.0,54.1403,54.1403,54.0923,54.0923,4300.0
2014-06-27 10:45:00,78.89,78.93,78.88,78.9,10900.0,54.0923,54.1197,54.0854,54.0991,10900.0
2014-06-27 10:50:00,78.9,78.9,78.77,78.77,6600.0,54.0991,54.0991,54.01,54.01,6600.0
2014-06-27 10:55:00,78.78,78.86,78.78,78.8,6100.0,54.0168,54.0717,54.0168,54.0305,6100.0
2014-06-27 11:00:00,78.78,78.91,78.78,78.87,10800.0,54.0168,54.106,54.0168,54.0785,10800.0
2014-06-27 11:05:00,78.88,78.91,78.76,78.83,7600.0,54.0854,54.106,54.0031,54.0511,7600.0
2014-06-27 11:10:00,78.81,78.86,78.73,78.75,6300.0,54.0374,54.0717,53.9826,53.9963,6300.0
2014-06-27 11:15:00,78.74,78.84,78.74,78.78,6800.0,53.9894,54.058,53.9894,54.0168,6800.0
2014-06-27 11:20:00,78.76,78.84,78.74,78.74,8500.0,54.0031,54.058,53.9894,53.9894,8500.0
2014-06-27 11:25:00,78.74,78.81,78.73,78.8,21000.0,53.9894,54.0374,53.9826,54.0305,21000.0
2014-06-27 11:30:00,78.81,78.82,78.77,78.77,20900.0,54.0374,54.0443,54.01,54.01,20900.0
2014-06-27 11:35:00,78.77,78.88,78.76,78.87,16900.0,54.01,54.0854,54.0031,54.0785,16900.0
2014-06-27 11:40:00,78.88,78.89,78.85,78.86,6900.0,54.0854,54.0923,54.0648,54.0717,6900.0
2014-06-27 11:45:00,78.85,78.88,78.85,78.87,4900.0,54.0648,54.0854,54.0648,54.0785,4900.0
2014-06-27 11:50:00,78.86,78.99,78.86,78.99,18800.0,54.0717,54.1608,54.0717,54.1608,18800.0
2014-06-27 11:55:00,78.97,79.03,78.97,78.99,12200.0,54.1471,54.1883,54.1471,54.1608,12200.0
2014-06-27 12:00:00,78.99,79.04,78.96,79.03,13100.0,54.1608,54.1951,54.1403,54.1883,13100.0
2014-06-27 12:05:00,79.03,79.1,79.02,79.08,16600.0,54.1883,54.2362,54.1814,54.2225,16600.0
2014-06-27 12:10:00,79.07,79.17,79.06,79.17,17600.0,54.2157,54.2842,54.2088,54.2842,17600.0
2014-06-27 12:15:00,79.17,79.18,79.12,79.15,13500.0,54.2842,54.2911,54.25,54.2705,13500.0
2014-06-27 12:20:00,79.17,79.22,79.14,79.2,12400.0,54.2842,54.3185,54.2637,54.3048,12400.0
2014-06-27 12:25:00,79.18,79.2,79.1,79.12,15600.0,54.2911,54.3048,54.2362,54.25,15600.0
2014-06-27 12:30:00,79.15,79.17,79.1,79.13,10200.0,54.2705,54.2842,54.2362,54.2568,10200.0
2014-06-27 12:35:00,79.13,79.2,79.11,79.12,8000.0,54.2568,54.3048,54.2431,54.25,8000.0
2014-06-27 12:40:00,79.11,79.11,78.98,79.01,11500.0,54.2431,54.2431,54.154,54.1745,11500.0
2014-06-27 12:45:00,79.04,79.13,79.03,79.12,16300.0,54.1951,54.2568,54.1883,54.25,16300.0
2014-06-27 12:50:00,79.11,79.12,79.03,79.05,7300.0,54.2431,54.25,54.1883,54.202,7300.0
2014-06-27 12:55:00,79.04,79.09,79.03,79.08,12200.0,54.1951,54.2294,54.1883,54.2225,12200.0
2014-06-27 13:00:00,79.08,79.09,79.0,79.07,15300.0,54.2225,54.2294,54.1677,54.2157,15300.0
2014-06-27 13:05:00,79.07,79.14,79.06,79.11,41500.0,54.2157,54.2637,54.2088,54.2431,41500.0
2014-06-27 13:10:00,79.11,79.17,79.1,79.13,18900.0,54.2431,54.2842,54.2362,54.2568,18900.0
2014-06-27 13:15:00,79.12,79.12,78.9,78.9,18800.0,54.25,54.25,54.0991,54.0991,18800.0
2014-06-27 13:20:00,78.88,78.92,78.88,78.91,8500.0,54.0854,54.1128,54.0854,54.106,8500.0
2014-06-27 13:25:00,78.93,79.0,78.91,78.98,10300.0,54.1197,54.1677,54.106,54.154,10300.0
2014-06-27 13:30:00,78.99,79.17,78.98,79.12,27400.0,54.1608,54.2842,54.154,54.25,27400.0
2014-06-27 13:35:00,79.11,79.14,79.03,79.09,15300.0,54.2431,54.2637,54.1883,54.2294,15300.0
2014-06-27 13:40:00,79.08,79.1,79.03,79.1,12300.0,54.2225,54.2362,54.1883,54.2362,12300.0
2014-06-27 13:45:00,79.09,79.16,79.07,79.16,22500.0,54.2294,54.2774,54.2157,54.2774,22500.0
2014-06-27 13:50:00,79.16,79.16,79.14,79.15,12000.0,54.2774,54.2774,54.2637,54.2705,12000.0
2014-06-27 13:55:00,79.15,79.24,79.1,79.13,21800.0,54.2705,54.3322,54.2362,54.2568,21800.0
2014-06-27 14:00:00,79.11,79.18,79.06,79.17,14600.0,54.2431,54.2911,54.2088,54.2842,14600.0
2014-06-27 14:05:00,79.18,79.22,79.16,79.21,10500.0,54.2911,54.3185,54.2774,54.3117,10500.0
2014-06-27 14:10:00,79.2,79.21,79.12,79.12,12100.0,54.3048,54.3117,54.25,54.25,12100.0
2014-06-27 14:15:00,79.11,79.15,79.09,79.15,9100.0,54.2431,54.2705,54.2294,54.2705,9100.0
2014-06-27 14:20:00,79.15,79.24,79.15,79.2,14000.0,54.2705,54.3322,54.2705,54.3048,14000.0
2014-06-27 14:25:00,79.2,79.23,79.16,79.22,12600.0,54.3048,54.3254,54.2774,54.3185,12600.0
2014-06-27 14:30:00,79.2,79.23,79.17,79.18,8000.0,54.3048,54.3254,54.2842,54.2911,8000.0
2014-06-27 14:35:00,79.17,79.18,79.1,79.13,9700.0,54.2842,54.2911,54.2362,54.2568,9700.0
2014-06-27 14:40:00,79.13,79.19,79.09,79.18,6700.0,54.2568,54.298,54.2294,54.2911,6700.0
2014-06-27 14:45:00,79.2,79.2,79.13,79.19,7600.0,54.3048,54.3048,54.2568,54.298,7600.0
2014-06-27 14:50:00,79.19,79.2,79.1,79.12,12100.0,54.298,54.3048,54.2362,54.25,12100.0
2014-06-27 14:55:00,79.11,79.13,79.03,79.03,9500.0,54.2431,54.2568,54.1883,54.1883,9500.0
2014-06-27 15:00:00,79.03,79.12,79.03,79.11,13800.0,54.1883,54.25,54.1883,54.2431,13800.0
2014-06-27 15:05:00,79.12,79.19,79.1,79.18,13000.0,54.25,54.298,54.2362,54.2911,13000.0
2014-06-27 15:10:00,79.17,79.19,79.14,79.18,10400.0,54.2842,54.298,54.2637,54.2911,10400.0
2014-06-27 15:15:00,79.19,79.21,79.15,79.21,14500.0,54.298,54.3117,54.2705,54.3117,14500.0
2014-06-27 15:20:00,79.21,79.23,79.19,79.22,17600.0,54.3117,54.3254,54.298,54.3185,17600.0
2014-06-27 15:25:00,79.23,79.31,79.22,79.28,33000.0,54.3254,54.3802,54.3185,54.3597,33000.0
2014-06-27 15:30:00,79.29,79.38,79.28,79.34,44200.0,54.3665,54.4282,54.3597,54.4008,44200.0
2014-06-27 15:35:00,79.33,79.33,79.25,79.3,33500.0,54.394,54.394,54.3391,54.3734,33500.0
2014-06-27 15:40:00,79.3,79.34,79.27,79.33,20100.0,54.3734,54.4008,54.3528,54.394,20100.0
2014-06-27 15:45:00,79.34,79.42,79.29,79.41,38800.0,54.4008,54.4557,54.3665,54.4488,38800.0
2014-06-27 15:50:00,79.41,79.55,79.4,79.54,86100.0,54.4488,54.5448,54.4419,54.5379,86100.0
2014-06-27 15:55:00,79.54,79.58,79.44,79.5,132400.0,54.5379,54.5654,54.4694,54.5105,132400.0
2014-06-30 09:30:00,79.2,79.77,79.02,79.08,128200.0,54.3048,54.6956,54.1814,54.2225,128200.0
2014-06-30 09:35:00,79.1,79.6,79.1,79.48,18800.0,54.2362,54.5791,54.2362,54.4968,18800.0
2014-06-30 09:40:00,79.48,79.49,79.21,79.44,28000.0,54.4968,54.5037,54.3117,54.4694,28000.0
2014-06-30 09:45:00,79.44,79.87,79.37,79.83,51400.0,54.4694,54.7642,54.4214,54.7368,51400.0
2014-06-30 09:50:00,79.86,80.19,79.58,80.13,79400.0,54.7574,54.9836,54.5654,54.9425,79400.0
2014-06-30 09:55:00,80.16,80.63,80.13,80.46,110200.0,54.9631,55.2853,54.9425,55.1688,110200.0
2014-06-30 10:00:00,80.44,80.45,80.16,80.22,78300.0,55.155,55.1619,54.9631,55.0042,78300.0
2014-06-30 10:05:00,80.16,80.2,79.95,80.01,30600.0,54.9631,54.9905,54.8191,54.8602,30600.0
2014-06-30 10:10:00,80.04,80.05,79.81,79.81,20600.0,54.8808,54.8876,54.7231,54.7231,20600.0
2014-06-30 10:15:00,79.83,79.99,79.7,79.81,21800.0,54.7368,54.8465,54.6476,54.7231,21800.0
2014-06-30 10:20:00,79.81,79.93,79.77,79.88,49400.0,54.7231,54.8054,54.6956,54.7711,49400.0
2014-06-30 10:25:00,79.87,79.89,79.73,79.82,42300.0,54.7642,54.7779,54.6682,54.7299,42300.0
2014-06-30 10:30:00,79.81,79.87,79.79,79.81,14800.0,54.7231,54.7642,54.7094,54.7231,14800.0
2014-06-30 10:35:00,79.8,79.82,79.73,79.74,22100.0,54.7162,54.7299,54.6682,54.6751,22100.0
2014-06-30 10:40:00,79.76,79.79,79.67,79.73,22900.0,54.6888,54.7094,54.6271,54.6682,22900.0
2014-06-30 10:45:00,79.72,79.78,79.61,79.62,12500.0,54.6614,54.7025,54.5859,54.5928,12500.0
2014-06-30 10:50:00,79.61,79.72,79.61,79.62,21000.0,54.5859,54.6614,54.5859,54.5928,21000.0
2014-06-30 10:55:00,79.61,79.61,79.5,79.57,38400.0,54.5859,54.5859,54.5105,54.5585,38400.0
2014-06-30 11:00:00,79.57,79.61,79.52,79.56,29400.0,54.5585,54.5859,54.5242,54.5517,29400.0
2014-06-30 11:05:00,79.56,79.58,79.44,79.5,20300.0,54.5517,54.5654,54.4694,54.5105,20300.0
2014-06-30 11:10:00,79.52,79.55,79.43,79.49,18700.0,54.5242,54.5448,54.4625,54.5037,18700.0
2014-06-30 11:15:00,79.48,79.55,79.47,79.55,26100.0,54.4968,54.5448,54.4899,54.5448,26100.0
2014-06-30 11:20:00,79.54,79.58,79.49,79.51,17500.0,54.5379,54.5654,54.5037,54.5174,17500.0
2014-06-30 11:25:00,79.51,79.54,79.45,79.54,34900.0,54.5174,54.5379,54.4762,54.5379,34900.0
2014-06-30 11:30:00,79.54,79.54,79.5,79.5,21700.0,54.5379,54.5379,54.5105,54.5105,21700.0
2014-06-30 11:35:00,79.51,79.55,79.5,79.53,24100.0,54.5174,54.5448,54.5105,54.5311,24100.0
2014-06-30 11:40:00,79.54,79.59,79.49,79.58,30500.0,54.5379,54.5722,54.5037,54.5654,30500.0
2014-06-30 11:45:00,79.59,79.6,79.53,79.53,17000.0,54.5722,54.5791,54.5311,54.5311,17000.0
2014-06-30 11:50:00,79.52,79.56,79.51,79.52,6900.0,54.5242,54.5517,54.5174,54.5242,6900.0
2014-06-30 11:55:00,79.51,79.53,79.46,79.5,11700.0,54.5174,54.5311,54.4831,54.5105,11700.0
2014-06-30 12:00:00,79.49,79.53,79.46,79.5,12000.0,54.5037,54.5311,54.4831,54.5105,12000.0
2014-06-30 12:05:00,79.5,79.61,79.5,79.55,18900.0,54.5105,54.5859,54.5105,54.5448,18900.0
2014-06-30 12:10:00,79.58,79.58,79.51,79.51,8700.0,54.5654,54.5654,54.5174,54.5174,8700.0
2014-06-30 12:15:00,79.52,79.63,79.52,79.63,7500.0,54.5242,54.5997,54.5242,54.5997,7500.0
2014-06-30 12:20:00,79.65,79.65,79.54,79.54,7300.0,54.6134,54.6134,54.5379,54.5379,7300.0
2014-06-30 12:25:00,79.54,79.59,79.52,79.54,6800.0,54.5379,54.5722,54.5242,54.5379,6800.0
2014-06-30 12:30:00,79.56,79.56,79.53,79.56,4400.0,54.5517,54.5517,54.5311,54.5517,4400.0
2014-06-30 12:35:00,79.56,79.59,79.52,79.55,11900.0,54.5517,54.5722,54.5242,54.5448,11900.0
2014-06-30 12:40:00,79.54,79.58,79.54,79.56,4700.0,54.5379,54.5654,54.5379,54.5517,4700.0
2014-06-30 12:45:00,79.56,79.56,79.48,79.51,15700.0,54.5517,54.5517,54.4968,54.5174,15700.0
2014-06-30 12:50:00,79.52,79.58,79.52,79.55,17500.0,54.5242,54.5654,54.5242,54.5448,17500.0
2014-06-30 12:55:00,79.55,79.55,79.47,79.51,12800.0,54.5448,54.5448,54.4899,54.5174,12800.0
2014-06-30 13:00:00,79.5,79.52,79.46,79.47,11100.0,54.5105,54.5242,54.4831,54.4899,11100.0
2014-06-30 13:05:00,79.47,79.5,79.44,79.47,13300.0,54.4899,54.5105,54.4694,54.4899,13300.0
2014-06-30 13:10:00,79.48,79.5,79.48,79.49,5400.0,54.4968,54.5105,54.4968,54.5037,5400.0
2014-06-30 13:15:00,79.5,79.53,79.47,79.53,16500.0,54.5105,54.5311,54.4899,54.5311,16500.0
2014-06-30 13:20:00,79.54,79.56,79.49,79.49,10400.0,54.5379,54.5517,54.5037,54.5037,10400.0
2014-06-30 13:25:00,79.49,79.52,79.49,79.5,9600.0,54.5037,54.5242,54.5037,54.5105,9600.0
2014-06-30 13:30:00,79.51,79.53,79.48,79.53,7700.0,54.5174,54.5311,54.4968,54.5311,7700.0
2014-06-30 13:35:00,79.52,79.52,79.46,79.47,8200.0,54.5242,54.5242,54.4831,54.4899,8200.0
2014-06-30 13:40:00,79.47,79.53,79.47,79.52,5600.0,54.4899,54.5311,54.4899,54.5242,5600.0
2014-06-30 13:45:00,79.52,79.53,79.49,79.52,23900.0,54.5242,54.5311,54.5037,54.5242,23900.0
2014-06-30 13:50:00,79.52,79.52,79.47,79.5,8100.0,54.5242,54.5242,54.4899,54.5105,8100.0
2014-06-30 13:55:00,79.5,79.52,79.49,79.49,15100.0,54.5105,54.5242,54.5037,54.5037,15100.0
2014-06-30 14:00:00,79.5,79.51,79.49,79.51,6600.0,54.5105,54.5174,54.5037,54.5174,6600.0
2014-06-30 14:05:00,79.52,79.52,79.47,79.5,14200.0,54.5242,54.5242,54.4899,54.5105,14200.0
2014-06-30 14:10:00,79.52,79.52,79.47,79.51,6800.0,54.5242,54.5242,54.4899,54.5174,6800.0
2014-06-30 14:15:00,79.52,79.55,79.49,79.54,18300.0,54.5242,54.5448,54.5037,54.5379,18300.0
2014-06-30 14:20:00,79.55,79.55,79.49,79.49,21700.0,54.5448,54.5448,54.5037,54.5037,21700.0
2014-06-30 14:25:00,79.49,79.52,79.49,79.52,11300.0,54.5037,54.5242,54.5037,54.5242,11300.0
2014-06-30 14:30:00,79.52,79.53,79.49,79.49,18000.0,54.5242,54.5311,54.5037,54.5037,18000.0
2014-06-30 14:35:00,79.5,79.51,79.49,79.51,6900.0,54.5105,54.5174,54.5037,54.5174,6900.0
2014-06-30 14:40:00,79.51,79.51,79.46,79.47,9200.0,54.5174,54.5174,54.4831,54.4899,9200.0
2014-06-30 14:45:00,79.48,79.51,79.44,79.44,8200.0,54.4968,54.5174,54.4694,54.4694,8200.0
2014-06-30 14:50:00,79.44,79.51,79.44,79.51,9300.0,54.4694,54.5174,54.4694,54.5174,9300.0
2014-06-30 14:55:00,79.52,79.52,79.47,79.47,9000.0,54.5242,54.5242,54.4899,54.4899,9000.0
2014-06-30 15:00:00,79.47,79.49,79.43,79.45,15600.0,54.4899,54.5037,54.4625,54.4762,15600.0
2014-06-30 15:05:00,79.45,79.48,79.37,79.38,33500.0,54.4762,54.4968,54.4214,54.4282,33500.0
2014-06-30 15:10:00,79.38,79.38,79.32,79.34,38300.0,54.4282,54.4282,54.3871,54.4008,38300.0
2014-06-30 15:15:00,79.34,79.35,79.3,79.3,46500.0,54.4008,54.4077,54.3734,54.3734,46500.0
2014-06-30 15:20:00,79.31,79.31,79.26,79.3,41900.0,54.3802,54.3802,54.346,54.3734,41900.0
2014-06-30 15:25:00,79.3,79.3,79.25,79.25,38600.0,54.3734,54.3734,54.3391,54.3391,38600.0
2014-06-30 15:30:00,79.26,79.38,79.25,79.37,46500.0,54.346,54.4282,54.3391,54.4214,46500.0
2014-06-30 15:35:00,79.38,79.4,79.34,79.4,34100.0,54.4282,54.4419,54.4008,54.4419,34100.0
2014-06-30 15:40:00,79.4,79.46,79.37,79.45,55200.0,54.4419,54.4831,54.4214,54.4762,55200.0
2014-06-30 15:45:00,79.45,79.47,79.4,79.45,73300.0,54.4762,54.4899,54.4419,54.4762,73300.0
2014-06-30 15:50:00,79.46,79.53,79.46,79.46,50800.0,54.4831,54.5311,54.4831,54.4831,50800.0
2014-06-30 15:55:00,79.47,79.47,79.36,79.4,121400.0,54.4899,54.4899,54.4145,54.4419,121400.0
2014-07-01 09:30:00,79.85,80.01,79.65,79.85,103600.0,54.7505,54.8602,54.6134,54.7505,103600.0
2014-07-01 09:35:00,79.85,79.88,79.51,79.78,42100.0,54.7505,54.7711,54.5174,54.7025,42100.0
2014-07-01 09:40:00,79.83,79.94,79.7,79.73,26800.0,54.7368,54.8122,54.6476,54.6682,26800.0
2014-07-01 09:45:00,79.73,79.82,79.6,79.8,26600.0,54.6682,54.7299,54.5791,54.7162,26600.0
2014-07-01 09:50:00,79.81,79.89,79.77,79.86,14700.0,54.7231,54.7779,54.6956,54.7574,14700.0
2014-07-01 09:55:00,79.85,79.89,79.64,79.79,23900.0,54.7505,54.7779,54.6065,54.7094,23900.0
2014-07-01 10:00:00,79.73,79.81,79.6,79.68,27600.0,54.6682,54.7231,54.5791,54.6339,27600.0
2014-07-01 10:05:00,79.7,79.78,79.47,79.65,38700.0,54.6476,54.7025,54.4899,54.6134,38700.0
2014-07-01 10:10:00,79.65,79.69,79.61,79.61,27300.0,54.6134,54.6408,54.5859,54.5859,27300.0
2014-07-01 10:15:00,79.6,79.62,79.48,79.5,16000.0,54.5791,54.5928,54.4968,54.5105,16000.0
2014-07-01 10:20:00,79.5,79.67,79.49,79.63,14500.0,54.5105,54.6271,54.5037,54.5997,14500.0
2014-07-01 10:25:00,79.61,79.69,79.59,79.64,21200.0,54.5859,54.6408,54.5722,54.6065,21200.0
2014-07-01 10:30:00,79.64,79.71,79.63,79.66,20600.0,54.6065,54.6545,54.5997,54.6202,20600.0
2014-07-01 10:35:00,79.65,79.73,79.63,79.71,44800.0,54.6134,54.6682,54.5997,54.6545,44800.0
2014-07-01 10:40:00,79.7,79.7,79.46,79.49,62100.0,54.6476,54.6476,54.4831,54.5037,62100.0
2014-07-01 10:45:00,79.48,79.52,79.44,79.49,15400.0,54.4968,54.5242,54.4694,54.5037,15400.0
2014-07-01 10:50:00,79.49,79.57,79.44,79.47,18300.0,54.5037,54.5585,54.4694,54.4899,18300.0
2014-07-01 10:55:00,79.47,79.52,79.47,79.48,15900.0,54.4899,54.5242,54.4899,54.4968,15900.0
2014-07-01 11:00:00,79.49,79.5,79.41,79.48,5200.0,54.5037,54.5105,54.4488,54.4968,5200.0
2014-07-01 11:05:00,79.49,79.49,79.33,79.38,17500.0,54.5037,54.5037,54.394,54.4282,17500.0
2014-07-01 11:10:00,79.39,79.45,79.38,79.43,11300.0,54.4351,54.4762,54.4282,54.4625,11300.0
2014-07-01 11:15:00,79.44,79.44,79.31,79.36,8100.0,54.4694,54.4694,54.3802,54.4145,8100.0
2014-07-01 11:20:00,79.37,79.39,79.31,79.32,8100.0,54.4214,54.4351,54.3802,54.3871,8100.0
2014-07-01 11:25:00,79.31,79.35,79.27,79.3,7800.0,54.3802,54.4077,54.3528,54.3734,7800.0
2014-07-01 11:30:00,79.32,79.34,79.27,79.27,8000.0,54.3871,54.4008,54.3528,54.3528,8000.0
2014-07-01 11:35:00,79.28,79.33,79.24,79.24,9600.0,54.3597,54.394,54.3322,54.3322,9600.0
2014-07-01 11:40:00,79.25,79.25,79.13,79.15,24400.0,54.3391,54.3391,54.2568,54.2705,24400.0
2014-07-01 11:45:00,79.17,79.29,79.17,79.21,9700.0,54.2842,54.3665,54.2842,54.3117,9700.0
2014-07-01 11:50:00,79.21,79.27,79.19,79.19,9400.0,54.3117,54.3528,54.298,54.298,9400.0
2014-07-01 11:55:00,79.18,79.21,79.14,79.17,9200.0,54.2911,54.3117,54.2637,54.2842,9200.0
2014-07-01 12:00:00,79.17,79.22,79.11,79.11,10000.0,54.2842,54.3185,54.2431,54.2431,10000.0
2014-07-01 12:05:00,79.11,79.18,79.11,79.13,8100.0,54.2431,54.2911,54.2431,54.2568,8100.0
2014-07-01 12:10:00,79.13,79.21,79.12,79.15,17600.0,54.2568,54.3117,54.25,54.2705,17600.0
2014-07-01 12:15:00,79.16,79.24,79.15,79.24,14500.0,54.2774,54.3322,54.2705,54.3322,14500.0
2014-07-01 12:20:00,79.23,79.28,79.2,79.28,10300.0,54.3254,54.3597,54.3048,54.3597,10300.0
2014-07-01 12:25:00,79.27,79.29,79.2,79.2,15200.0,54.3528,54.3665,54.3048,54.3048,15200.0
2014-07-01 12:30:00,79.2,79.3,79.2,79.25,12400.0,54.3048,54.3734,54.3048,54.3391,12400.0
2014-07-01 12:35:00,79.24,79.37,79.24,79.36,34700.0,54.3322,54.4214,54.3322,54.4145,34700.0
2014-07-01 12:40:00,79.35,79.39,79.32,79.34,12000.0,54.4077,54.4351,54.3871,54.4008,12000.0
2014-07-01 12:45:00,79.35,79.36,79.28,79.34,9700.0,54.4077,54.4145,54.3597,54.4008,9700.0
2014-07-01 12:50:00,79.33,79.38,79.29,79.36,16400.0,54.394,54.4282,54.3665,54.4145,16400.0
2014-07-01 12:55:00,79.35,79.36,79.29,79.3,25100.0,54.4077,54.4145,54.3665,54.3734,25100.0
2014-07-01 13:00:00,79.29,79.35,79.23,79.3,35000.0,54.3665,54.4077,54.3254,54.3734,35000.0
2014-07-01 13:05:00,79.28,79.33,79.28,79.29,8800.0,54.3597,54.394,54.3597,54.3665,8800.0
2014-07-01 13:10:00,79.32,79.49,79.32,79.46,18200.0,54.3871,54.5037,54.3871,54.4831,18200.0
2014-07-01 13:15:00,79.46,79.52,79.44,79.5,19400.0,54.4831,54.5242,54.4694,54.5105,19400.0
2014-07-01 13:20:00,79.5,79.56,79.47,79.53,16700.0,54.5105,54.5517,54.4899,54.5311,16700.0
2014-07-01 13:25:00,79.53,79.55,79.51,79.51,12600.0,54.5311,54.5448,54.5174,54.5174,12600.0
2014-07-01 13:30:00,79.51,79.56,79.46,79.46,19300.0,54.5174,54.5517,54.4831,54.4831,19300.0
2014-07-01 13:35:00,79.47,79.51,79.43,79.49,18900.0,54.4899,54.5174,54.4625,54.5037,18900.0
2014-07-01 13:40:00,79.47,79.5,79.41,79.49,11700.0,54.4899,54.5105,54.4488,54.5037,11700.0
2014-07-01 13:45:00,79.48,79.51,79.48,79.5,8100.0,54.4968,54.5174,54.4968,54.5105,8100.0
2014-07-01 13:50:00,79.5,79.51,79.4,79.42,12800.0,54.5105,54.5174,54.4419,54.4557,12800.0
2014-07-01 13:55:00,79.41,79.46,79.41,79.44,6500.0,54.4488,54.4831,54.4488,54.4694,6500.0
2014-07-01 14:00:00,79.45,79.46,79.35,79.35,14700.0,54.4762,54.4831,54.4077,54.4077,14700.0
2014-07-01 14:05:00,79.35,79.45,79.35,79.4,12900.0,54.4077,54.4762,54.4077,54.4419,12900.0
2014-07-01 14:10:00,79.4,79.47,79.39,79.44,14500.0,54.4419,54.4899,54.4351,54.4694,14500.0
2014-07-01 14:15:00,79.44,79.44,79.38,79.42,11200.0,54.4694,54.4694,54.4282,54.4557,11200.0
2014-07-01 14:20:00,79.44,79.44,79.35,79.35,9100.0,54.4694,54.4694,54.4077,54.4077,9100.0
2014-07-01 14:25:00,79.36,79.38,79.34,79.35,15500.0,54.4145,54.4282,54.4008,54.4077,15500.0
2014-07-01 14:30:00,79.36,79.38,79.32,79.35,18300.0,54.4145,54.4282,54.3871,54.4077,18300.0
2014-07-01 14:35:00,79.35,79.35,79.3,79.33,15500.0,54.4077,54.4077,54.3734,54.394,15500.0
2014-07-01 14:40:00,79.31,79.31,79.27,79.29,17000.0,54.3802,54.3802,54.3528,54.3665,17000.0
2014-07-01 14:45:00,79.28,79.29,79.23,79.23,14400.0,54.3597,54.3665,54.3254,54.3254,14400.0
2014-07-01 14:50:00,79.23,79.24,79.21,79.23,19700.0,54.3254,54.3322,54.3117,54.3254,19700.0
2014-07-01 14:55:00,79.23,79.3,79.23,79.29,15400.0,54.3254,54.3734,54.3254,54.3665,15400.0
2014-07-01 15:00:00,79.29,79.3,79.2,79.2,19400.0,54.3665,54.3734,54.3048,54.3048,19400.0
2014-07-01 15:05:00,79.21,79.24,79.2,79.22,23000.0,54.3117,54.3322,54.3048,54.3185,23000.0
2014-07-01 15:10:00,79.22,79.22,79.15,79.15,25500.0,54.3185,54.3185,54.2705,54.2705,25500.0
2014-07-01 15:15:00,79.15,79.19,79.1,79.19,31700.0,54.2705,54.298,54.2362,54.298,31700.0
2014-07-01 15:20:00,79.18,79.22,79.14,79.21,36300.0,54.2911,54.3185,54.2637,54.3117,36300.0
2014-07-01 15:25:00,79.2,79.22,79.15,79.19,37900.0,54.3048,54.3185,54.2705,54.298,37900.0
2014-07-01 15:30:00,79.19,79.23,79.15,79.2,38400.0,54.298,54.3254,54.2705,54.3048,38400.0
2014-07-01 15:35:00,79.21,79.23,79.15,79.16,38700.0,54.3117,54.3254,54.2705,54.2774,38700.0
2014-07-01 15:40:00,79.17,79.17,79.09,79.12,43800.0,54.2842,54.2842,54.2294,54.25,43800.0
2014-07-01 15:45:00,79.12,79.16,79.09,79.1,69700.0,54.25,54.2774,54.2294,54.2362,69700.0
2014-07-01 15:50:00,79.1,79.11,79.06,79.06,64900.0,54.2362,54.2431,54.2088,54.2088,64900.0
2014-07-01 15:55:00,79.06,79.11,79.04,79.08,123100.0,54.2088,54.2431,54.1951,54.2225,123100.0
2014-07-02 09:30:00,79.07,79.23,78.74,78.98,63300.0,54.2157,54.3254,53.9894,54.154,63300.0
2014-07-02 09:35:00,78.87,79.2,78.86,79.1,22500.0,54.0785,54.3048,54.0717,54.2362,22500.0
2014-07-02 09:40:00,79.06,79.1,78.73,78.76,25400.0,54.2088,54.2362,53.9826,54.0031,25400.0
2014-07-02 09:45:00,78.76,79.18,78.76,79.1,48400.0,54.0031,54.2911,54.0031,54.2362,48400.0
2014-07-02 09:50:00,79.11,79.65,79.09,79.4,394300.0,54.2431,54.6134,54.2294,54.4419,394300.0
2014-07-02 09:55:00,79.4,79.4,79.12,79.27,104400.0,54.4419,54.4419,54.25,54.3528,104400.0
2014-07-02 10:00:00,79.29,79.3,79.13,79.16,74000.0,54.3665,54.3734,54.2568,54.2774,74000.0
2014-07-02 10:05:00,79.16,79.2,78.79,78.9,112000.0,54.2774,54.3048,54.0237,54.0991,112000.0
2014-07-02 10:10:00,78.92,79.03,78.8,79.03,37000.0,54.1128,54.1883,54.0305,54.1883,37000.0
2014-07-02 10:15:00,79.03,79.35,79.02,79.33,53000.0,54.1883,54.4077,54.1814,54.394,53000.0
2014-07-02 10:20:00,79.34,79.35,79.17,79.26,69100.0,54.4008,54.4077,54.2842,54.346,69100.0
2014-07-02 10:25:00,79.26,79.4,79.25,79.4,81800.0,54.346,54.4419,54.3391,54.4419,81800.0
2014-07-02 10:30:00,79.4,79.5,79.3,79.34,128500.0,54.4419,54.5105,54.3734,54.4008,128500.0
2014-07-02 10:35:00,79.32,79.33,79.26,79.28,28000.0,54.3871,54.394,54.346,54.3597,28000.0
2014-07-02 10:40:00,79.26,79.34,79.22,79.32,18100.0,54.346,54.4008,54.3185,54.3871,18100.0
2014-07-02 10:45:00,79.33,79.39,79.32,79.39,17500.0,54.394,54.4351,54.3871,54.4351,17500.0
2014-07-02 10:50:00,79.37,79.49,79.33,79.4,29100.0,54.4214,54.5037,54.394,54.4419,29100.0
2014-07-02 10:55:00,79.4,79.4,79.31,79.35,25200.0,54.4419,54.4419,54.3802,54.4077,25200.0
2014-07-02 11:00:00,79.35,79.47,79.34,79.39,24500.0,54.4077,54.4899,54.4008,54.4351,24500.0
2014-07-02 11:05:00,79.4,79.4,79.32,79.33,11100.0,54.4419,54.4419,54.3871,54.394,11100.0
2014-07-02 11:10:00,79.34,79.4,79.31,79.4,16600.0,54.4008,54.4419,54.3802,54.4419,16600.0
2014-07-02 11:15:00,79.41,79.46,79.37,79.42,30600.0,54.4488,54.4831,54.4214,54.4557,30600.0
2014-07-02 11:20:00,79.41,79.41,79.3,79.35,19800.0,54.4488,54.4488,54.3734,54.4077,19800.0
2014-07-02 11:25:00,79.35,79.35,79.32,79.33,6200.0,54.4077,54.4077,54.3871,54.394,6200.0
2014-07-02 11:30:00,79.32,79.34,79.26,79.33,23300.0,54.3871,54.4008,54.346,54.394,23300.0
2014-07-02 11:35:00,79.34,79.39,79.34,79.38,11200.0,54.4008,54.4351,54.4008,54.4282,11200.0
2014-07-02 11:40:00,79.38,79.41,79.36,79.37,7900.0,54.4282,54.4488,54.4145,54.4214,7900.0
2014-07-02 11:45:00,79.38,79.4,79.26,79.29,13100.0,54.4282,54.4419,54.346,54.3665,13100.0
2014-07-02 11:50:00,79.28,79.28,79.21,79.25,18000.0,54.3597,54.3597,54.3117,54.3391,18000.0
2014-07-02 11:55:00,79.25,79.26,79.1,79.17,16300.0,54.3391,54.346,54.2362,54.2842,16300.0
2014-07-02 12:00:00,79.18,79.28,79.17,79.25,7700.0,54.2911,54.3597,54.2842,54.3391,7700.0
2014-07-02 12:05:00,79.25,79.25,79.1,79.1,8100.0,54.3391,54.3391,54.2362,54.2362,8100.0
2014-07-02 12:10:00,79.09,79.12,79.06,79.1,9700.0,54.2294,54.25,54.2088,54.2362,9700.0
2014-07-02 12:15:00,79.11,79.13,79.08,79.09,6900.0,54.2431,54.2568,54.2225,54.2294,6900.0
2014-07-02 12:20:00,79.08,79.08,78.88,78.88,9600.0,54.2225,54.2225,54.0854,54.0854,9600.0
2014-07-02 12:25:00,78.88,78.89,78.8,78.8,12500.0,54.0854,54.0923,54.0305,54.0305,12500.0
2014-07-02 12:30:00,78.8,78.82,78.74,78.74,16400.0,54.0305,54.0443,53.9894,53.9894,16400.0
2014-07-02 12:35:00,78.74,78.74,78.63,78.64,13600.0,53.9894,53.9894,53.914,53.9208,13600.0
2014-07-02 12:40:00,78.64,78.65,78.56,78.56,16300.0,53.9208,53.9277,53.866,53.866,16300.0
2014-07-02 12:45:00,78.55,78.58,78.54,78.56,40400.0,53.8591,53.8797,53.8523,53.866,40400.0
2014-07-02 12:50:00,78.56,78.56,78.42,78.42,34700.0,53.866,53.866,53.77,53.77,34700.0
2014-07-02 12:55:00,78.41,78.49,78.37,78.45,47000.0,53.7631,53.818,53.7357,53.7906,47000.0
2014-07-02 13:00:00,78.48,78.48,78.41,78.41,12900.0,53.8111,53.8111,53.7631,53.7631,12900.0
2014-07-02 13:05:00,78.41,78.45,78.32,78.45,29000.0,53.7631,53.7906,53.7014,53.7906,29000.0
2014-07-02 13:10:00,78.46,78.66,78.46,78.53,19000.0,53.7974,53.9346,53.7974,53.8454,19000.0
2014-07-02 13:15:00,78.52,78.56,78.48,78.55,16000.0,53.8386,53.866,53.8111,53.8591,16000.0
2014-07-02 13:20:00,78.55,78.58,78.48,78.56,19200.0,53.8591,53.8797,53.8111,53.866,19200.0
2014-07-02 13:25:00,78.56,78.61,78.55,78.59,12700.0,53.866,53.9003,53.8591,53.8866,12700.0
2014-07-02 13:30:00,78.61,78.61,78.48,78.48,10700.0,53.9003,53.9003,53.8111,53.8111,10700.0
2014-07-02 13:35:00,78.47,78.47,78.34,78.38,22600.0,53.8043,53.8043,53.7151,53.7426,22600.0
2014-07-02 13:40:00,78.38,78.43,78.29,78.3,33600.0,53.7426,53.7769,53.6809,53.6877,33600.0
2014-07-02 13:45:00,78.29,78.51,78.29,78.51,14800.0,53.6809,53.8317,53.6809,53.8317,14800.0
2014-07-02 13:50:00,78.51,78.53,78.38,78.44,45600.0,53.8317,53.8454,53.7426,53.7837,45600.0
2014-07-02 13:55:00,78.43,78.48,78.4,78.48,10000.0,53.7769,53.8111,53.7563,53.8111,10000.0
2014-07-02 14:00:00,78.48,78.5,78.39,78.42,24000.0,53.8111,53.8248,53.7494,53.77,24000.0
2014-07-02 14:05:00,78.42,78.44,78.37,78.42,40800.0,53.77,53.7837,53.7357,53.77,40800.0
2014-07-02 14:10:00,78.41,78.41,78.33,78.34,20300.0,53.7631,53.7631,53.7083,53.7151,20300.0
2014-07-02 14:15:00,78.32,78.32,78.26,78.28,22800.0,53.7014,53.7014,53.6603,53.674,22800.0
2014-07-02 14:20:00,78.28,78.37,78.28,78.31,20600.0,53.674,53.7357,53.674,53.6946,20600.0
2014-07-02 14:25:00,78.3,78.32,78.26,78.32,31800.0,53.6877,53.7014,53.6603,53.7014,31800.0
2014-07-02 14:30:00,78.33,78.45,78.3,78.44,25500.0,53.7083,53.7906,53.6877,53.7837,25500.0
2014-07-02 14:35:00,78.44,78.44,78.38,78.38,34300.0,53.7837,53.7837,53.7426,53.7426,34300.0
2014-07-02 14:40:00,78.38,78.48,78.38,78.4,47000.0,53.7426,53.8111,53.7426,53.7563,47000.0
2014-07-02 14:45:00,78.4,78.46,78.36,78.36,33900.0,53.7563,53.7974,53.7289,53.7289,33900.0
2014-07-02 14:50:00,78.36,78.39,78.29,78.34,23000.0,53.7289,53.7494,53.6809,53.7151,23000.0
2014-07-02 14:55:00,78.34,78.39,78.32,78.35,20700.0,53.7151,53.7494,53.7014,53.722,20700.0
2014-07-02 15:00:00,78.35,78.39,78.29,78.31,45100.0,53.722,53.7494,53.6809,53.6946,45100.0
2014-07-02 15:05:00,78.32,78.41,78.31,78.33,33400.0,53.7014,53.7631,53.6946,53.7083,33400.0
2014-07-02 15:10:00,78.33,78.49,78.31,78.49,33300.0,53.7083,53.818,53.6946,53.818,33300.0
2014-07-02 15:15:00,78.48,78.48,78.39,78.39,46100.0,53.8111,53.8111,53.7494,53.7494,46100.0
2014-07-02 15:20:00,78.39,78.51,78.39,78.44,47600.0,53.7494,53.8317,53.7494,53.7837,47600.0
2014-07-02 15:25:00,78.44,78.5,78.4,78.41,37600.0,53.7837,53.8248,53.7563,53.7631,37600.0
2014-07-02 15:30:00,78.42,78.55,78.42,78.55,36700.0,53.77,53.8591,53.77,53.8591,36700.0
2014-07-02 15:35:00,78.55,78.6,78.53,78.6,29900.0,53.8591,53.8934,53.8454,53.8934,29900.0
2014-07-02 15:40:00,78.61,78.67,78.56,78.56,47600.0,53.9003,53.9414,53.866,53.866,47600.0
2014-07-02 15:45:00,78.57,78.59,78.53,78.57,54000.0,53.8728,53.8866,53.8454,53.8728,54000.0
2014-07-02 15:50:00,78.58,78.62,78.53,78.54,64900.0,53.8797,53.9071,53.8454,53.8523,64900.0
2014-07-02 15:55:00,78.54,78.58,78.54,78.58,98600.0,53.8523,53.8797,53.8523,53.8797,98600.0
2014-07-03 09:30:00,78.94,78.95,78.55,78.55,51300.0,54.1265,54.1334,53.8591,53.8591,51300.0
2014-07-03 09:35:00,78.59,78.71,78.41,78.41,19000.0,53.8866,53.9688,53.7631,53.7631,19000.0
2014-07-03 09:40:00,78.43,78.51,78.25,78.25,23100.0,53.7769,53.8317,53.6534,53.6534,23100.0
2014-07-03 09:45:00,78.24,78.51,78.18,78.37,21500.0,53.6466,53.8317,53.6054,53.7357,21500.0
2014-07-03 09:50:00,78.34,78.57,78.3,78.38,13900.0,53.7151,53.8728,53.6877,53.7426,13900.0
2014-07-03 09:55:00,78.36,78.6,78.31,78.6,12500.0,53.7289,53.8934,53.6946,53.8934,12500.0
2014-07-03 10:00:00,78.6,78.6,78.48,78.51,83300.0,53.8934,53.8934,53.8111,53.8317,83300.0
2014-07-03 10:05:00,78.5,78.51,78.38,78.39,31300.0,53.8248,53.8317,53.7426,53.7494,31300.0
2014-07-03 10:10:00,78.44,78.51,78.42,78.44,18400.0,53.7837,53.8317,53.77,53.7837,18400.0
2014-07-03 10:15:00,78.48,78.5,78.38,78.41,9700.0,53.8111,53.8248,53.7426,53.7631,9700.0
2014-07-03 10:20:00,78.42,78.42,78.32,78.37,18200.0,53.77,53.77,53.7014,53.7357,18200.0
2014-07-03 10:25:00,78.35,78.48,78.33,78.46,9300.0,53.722,53.8111,53.7083,53.7974,9300.0
2014-07-03 10:30:00,78.46,78.65,78.43,78.65,23300.0,53.7974,53.9277,53.7769,53.9277,23300.0
2014-07-03 10:35:00,78.65,78.72,78.63,78.72,14200.0,53.9277,53.9757,53.914,53.9757,14200.0
2014-07-03 10:40:00,78.72,78.75,78.64,78.67,13000.0,53.9757,53.9963,53.9208,53.9414,13000.0
2014-07-03 10:45:00,78.69,78.75,78.6,78.6,17400.0,53.9551,53.9963,53.8934,53.8934,17400.0
2014-07-03 10:50:00,78.63,78.73,78.59,78.59,22900.0,53.914,53.9826,53.8866,53.8866,22900.0
2014-07-03 10:55:00,78.59,78.66,78.51,78.61,47000.0,53.8866,53.9346,53.8317,53.9003,47000.0
2014-07-03 11:00:00,78.61,78.7,78.6,78.7,54600.0,53.9003,53.962,53.8934,53.962,54600.0
2014-07-03 11:05:00,78.67,78.94,78.66,78.91,21700.0,53.9414,54.1265,53.9346,54.106,21700.0
2014-07-03 11:10:00,78.91,79.06,78.88,78.96,28800.0,54.106,54.2088,54.0854,54.1403,28800.0
2014-07-03 11:15:00,78.95,78.98,78.84,78.85,21300.0,54.1334,54.154,54.058,54.0648,21300.0
2014-07-03 11:20:00,78.87,78.9,78.82,78.86,16800.0,54.0785,54.0991,54.0443,54.0717,16800.0
2014-07-03 11:25:00,78.87,78.91,78.84,78.86,26900.0,54.0785,54.106,54.058,54.0717,26900.0
2014-07-03 11:30:00,78.87,79.03,78.87,79.02,21800.0,54.0785,54.1883,54.0785,54.1814,21800.0
2014-07-03 11:35:00,79.0,79.06,78.95,79.05,15800.0,54.1677,54.2088,54.1334,54.202,15800.0
2014-07-03 11:40:00,79.04,79.04,78.91,78.93,20200.0,54.1951,54.1951,54.106,54.1197,20200.0
2014-07-03 11:45:00,78.91,79.0,78.91,78.99,8500.0,54.106,54.1677,54.106,54.1608,8500.0
2014-07-03 11:50:00,78.98,78.99,78.87,78.9,16700.0,54.154,54.1608,54.0785,54.0991,16700.0
2014-07-03 11:55:00,78.92,78.92,78.81,78.81,7800.0,54.1128,54.1128,54.0374,54.0374,7800.0
2014-07-03 12:00:00,78.81,78.92,78.81,78.85,15900.0,54.0374,54.1128,54.0374,54.0648,15900.0
2014-07-03 12:05:00,78.85,78.87,78.8,78.8,8300.0,54.0648,54.0785,54.0305,54.0305,8300.0
2014-07-03 12:10:00,78.81,78.9,78.81,78.89,6800.0,54.0374,54.0991,54.0374,54.0923,6800.0
2014-07-03 12:15:00,78.89,78.9,78.83,78.88,13400.0,54.0923,54.0991,54.0511,54.0854,13400.0
2014-07-03 12:20:00,78.88,78.93,78.85,78.93,21400.0,54.0854,54.1197,54.0648,54.1197,21400.0
2014-07-03 12:25:00,78.93,78.97,78.92,78.92,12100.0,54.1197,54.1471,54.1128,54.1128,12100.0
2014-07-03 12:30:00,78.92,78.98,78.92,78.98,29300.0,54.1128,54.154,54.1128,54.154,29300.0
2014-07-03 12:35:00,78.98,78.98,78.83,78.84,25700.0,54.154,54.154,54.0511,54.058,25700.0
2014-07-03 12:40:00,78.84,79.01,78.84,79.0,26700.0,54.058,54.1745,54.058,54.1677,26700.0
2014-07-03 12:45:00,79.0,79.01,78.93,78.95,43900.0,54.1677,54.1745,54.1197,54.1334,43900.0
2014-07-03 12:50:00,78.95,79.07,78.93,79.07,56800.0,54.1334,54.2157,54.1197,54.2157,56800.0
2014-07-03 12:55:00,79.05,79.26,79.03,79.16,101100.0,54.202,54.346,54.1883,54.2774,101100.0
2014-07-07 09:30:00,79.86,79.86,79.24,79.24,123300.0,54.7574,54.7574,54.3322,54.3322,123300.0
2014-07-07 09:35:00,79.32,79.32,78.8,78.98,56300.0,54.3871,54.3871,54.0305,54.154,56300.0
2014-07-07 09:40:00,78.98,79.32,78.91,79.14,71100.0,54.154,54.3871,54.106,54.2637,71100.0
2014-07-07 09:45:00,79.1,79.41,79.03,79.41,46600.0,54.2362,54.4488,54.1883,54.4488,46600.0
2014-07-07 09:50:00,79.41,79.52,79.36,79.48,29800.0,54.4488,54.5242,54.4145,54.4968,29800.0
2014-07-07 09:55:00,79.48,79.69,79.41,79.67,31400.0,54.4968,54.6408,54.4488,54.6271,31400.0
2014-07-07 10:00:00,79.69,79.69,79.22,79.28,43000.0,54.6408,54.6408,54.3185,54.3597,43000.0
2014-07-07 10:05:00,79.26,79.43,79.22,79.36,28800.0,54.346,54.4625,54.3185,54.4145,28800.0
2014-07-07 10:10:00,79.34,79.5,79.33,79.5,37700.0,54.4008,54.5105,54.394,54.5105,37700.0
2014-07-07 10:15:00,79.5,79.56,79.29,79.31,42900.0,54.5105,54.5517,54.3665,54.3802,42900.0
2014-07-07 10:20:00,79.3,79.35,79.16,79.18,20800.0,54.3734,54.4077,54.2774,54.2911,20800.0
2014-07-07 10:25:00,79.19,79.31,79.18,79.3,21400.0,54.298,54.3802,54.2911,54.3734,21400.0
2014-07-07 10:30:00,79.3,79.3,79.17,79.25,23100.0,54.3734,54.3734,54.2842,54.3391,23100.0
2014-07-07 10:35:00,79.26,79.33,79.24,79.32,26300.0,54.346,54.394,54.3322,54.3871,26300.0
2014-07-07 10:40:00,79.31,79.37,79.29,79.36,18900.0,54.3802,54.4214,54.3665,54.4145,18900.0
2014-07-07 10:45:00,79.34,79.36,79.32,79.33,8200.0,54.4008,54.4145,54.3871,54.394,8200.0
2014-07-07 10:50:00,79.33,79.4,79.3,79.35,21400.0,54.394,54.4419,54.3734,54.4077,21400.0
2014-07-07 10:55:00,79.37,79.37,79.28,79.29,16400.0,54.4214,54.4214,54.3597,54.3665,16400.0
2014-07-07 11:00:00,79.28,79.28,79.09,79.13,29600.0,54.3597,54.3597,54.2294,54.2568,29600.0
2014-07-07 11:05:00,79.13,79.23,79.08,79.11,18300.0,54.2568,54.3254,54.2225,54.2431,18300.0
2014-07-07 11:10:00,79.09,79.18,79.02,79.11,16600.0,54.2294,54.2911,54.1814,54.2431,16600.0
2014-07-07 11:15:00,79.11,79.15,79.04,79.06,13300.0,54.2431,54.2705,54.1951,54.2088,13300.0
2014-07-07 11:20:00,79.04,79.11,79.0,79.0,18000.0,54.1951,54.2431,54.1677,54.1677,18000.0
2014-07-07 11:25:00,79.03,79.04,78.94,79.0,20400.0,54.1883,54.1951,54.1265,54.1677,20400.0
2014-07-07 11:30:00,78.99,79.01,78.93,79.01,31000.0,54.1608,54.1745,54.1197,54.1745,31000.0
2014-07-07 11:35:00,79.01,79.03,78.95,78.99,10700.0,54.1745,54.1883,54.1334,54.1608,10700.0
2014-07-07 11:40:00,79.0,79.0,78.94,78.98,17300.0,54.1677,54.1677,54.1265,54.154,17300.0
2014-07-07 11:45:00,78.99,78.99,78.9,78.91,18500.0,54.1608,54.1608,54.0991,54.106,18500.0
2014-07-07 11:50:00,78.91,78.92,78.77,78.77,22300.0,54.106,54.1128,54.01,54.01,22300.0
2014-07-07 11:55:00,78.76,78.77,78.67,78.75,18700.0,54.0031,54.01,53.9414,53.9963,18700.0
2014-07-07 12:00:00,78.75,78.89,78.72,78.78,13200.0,53.9963,54.0923,53.9757,54.0168,13200.0
2014-07-07 12:05:00,78.76,78.83,78.75,78.79,10100.0,54.0031,54.0511,53.9963,54.0237,10100.0
2014-07-07 12:10:00,78.79,78.87,78.7,78.71,11800.0,54.0237,54.0785,53.962,53.9688,11800.0
2014-07-07 12:15:00,78.7,78.78,78.7,78.74,14900.0,53.962,54.0168,53.962,53.9894,14900.0
2014-07-07 12:20:00,78.72,78.77,78.71,78.73,13600.0,53.9757,54.01,53.9688,53.9826,13600.0
2014-07-07 12:25:00,78.75,78.78,78.71,78.71,15100.0,53.9963,54.0168,53.9688,53.9688,15100.0
2014-07-07 12:30:00,78.71,78.72,78.71,78.71,20100.0,53.9688,53.9757,53.9688,53.9688,20100.0
2014-07-07 12:35:00,78.71,78.72,78.69,78.69,9100.0,53.9688,53.9757,53.9551,53.9551,9100.0
2014-07-07 12:40:00,78.68,78.74,78.65,78.65,11600.0,53.9483,53.9894,53.9277,53.9277,11600.0
2014-07-07 12:45:00,78.65,78.65,78.55,78.57,13700.0,53.9277,53.9277,53.8591,53.8728,13700.0
2014-07-07 12:50:00,78.58,78.58,78.51,78.52,12500.0,53.8797,53.8797,53.8317,53.8386,12500.0
2014-07-07 12:55:00,78.51,78.63,78.51,78.54,16300.0,53.8317,53.914,53.8317,53.8523,16300.0
2014-07-07 13:00:00,78.56,78.6,78.55,78.57,15900.0,53.866,53.8934,53.8591,53.8728,15900.0
2014-07-07 13:05:00,78.58,78.62,78.58,78.61,7000.0,53.8797,53.9071,53.8797,53.9003,7000.0
2014-07-07 13:10:00,78.62,78.63,78.56,78.63,14700.0,53.9071,53.914,53.866,53.914,14700.0
2014-07-07 13:15:00,78.62,78.66,78.52,78.53,22100.0,53.9071,53.9346,53.8386,53.8454,22100.0
2014-07-07 13:20:00,78.52,78.53,78.44,78.51,29500.0,53.8386,53.8454,53.7837,53.8317,29500.0
2014-07-07 13:25:00,78.51,78.58,78.48,78.56,15700.0,53.8317,53.8797,53.8111,53.866,15700.0
2014-07-07 13:30:00,78.55,78.55,78.39,78.4,50900.0,53.8591,53.8591,53.7494,53.7563,50900.0
2014-07-07 13:35:00,78.4,78.43,78.39,78.4,11700.0,53.7563,53.7769,53.7494,53.7563,11700.0
2014-07-07 13:40:00,78.4,78.5,78.37,78.43,45700.0,53.7563,53.8248,53.7357,53.7769,45700.0
2014-07-07 13:45:00,78.42,78.48,78.38,78.47,27300.0,53.77,53.8111,53.7426,53.8043,27300.0
2014-07-07 13:50:00,78.46,78.53,78.45,78.51,23800.0,53.7974,53.8454,53.7906,53.8317,23800.0
2014-07-07 13:55:00,78.5,78.5,78.39,78.4,57400.0,53.8248,53.8248,53.7494,53.7563,57400.0
2014-07-07 14:00:00,78.41,78.5,78.39,78.47,51300.0,53.7631,53.8248,53.7494,53.8043,51300.0
2014-07-07 14:05:00,78.47,78.47,78.43,78.43,40900.0,53.8043,53.8043,53.7769,53.7769,40900.0
2014-07-07 14:10:00,78.43,78.52,78.42,78.5,35700.0,53.7769,53.8386,53.77,53.8248,35700.0
2014-07-07 14:15:00,78.51,78.52,78.46,78.46,21700.0,53.8317,53.8386,53.7974,53.7974,21700.0
2014-07-07 14:20:00,78.47,78.48,78.43,78.43,24500.0,53.8043,53.8111,53.7769,53.7769,24500.0
2014-07-07 14:25:00,78.42,78.43,78.38,78.4,37200.0,53.77,53.7769,53.7426,53.7563,37200.0
2014-07-07 14:30:00,78.39,78.4,78.29,78.29,27400.0,53.7494,53.7563,53.6809,53.6809,27400.0
2014-07-07 14:35:00,78.29,78.32,78.28,78.32,25100.0,53.6809,53.7014,53.674,53.7014,25100.0
2014-07-07 14:40:00,78.33,78.43,78.33,78.36,30100.0,53.7083,53.7769,53.7083,53.7289,30100.0
2014-07-07 14:45:00,78.36,78.42,78.36,78.38,30600.0,53.7289,53.77,53.7289,53.7426,30600.0
2014-07-07 14:50:00,78.37,78.4,78.36,78.38,25000.0,53.7357,53.7563,53.7289,53.7426,25000.0
2014-07-07 14:55:00,78.36,78.37,78.31,78.32,18500.0,53.7289,53.7357,53.6946,53.7014,18500.0
2014-07-07 15:00:00,78.32,78.36,78.11,78.12,73400.0,53.7014,53.7289,53.5574,53.5643,73400.0
2014-07-07 15:05:00,78.12,78.2,78.12,78.16,51600.0,53.5643,53.6191,53.5643,53.5917,51600.0
2014-07-07 15:10:00,78.17,78.2,78.15,78.16,34800.0,53.5986,53.6191,53.5849,53.5917,34800.0
2014-07-07 15:15:00,78.16,78.26,78.16,78.26,53100.0,53.5917,53.6603,53.5917,53.6603,53100.0
2014-07-07 15:20:00,78.26,78.29,78.1,78.26,118000.0,53.6603,53.6809,53.5506,53.6603,118000.0
2014-07-07 15:25:00,78.27,78.33,78.22,78.33,70300.0,53.6671,53.7083,53.6329,53.7083,70300.0
2014-07-07 15:30:00,78.32,78.4,78.3,78.31,47800.0,53.7014,53.7563,53.6877,53.6946,47800.0
2014-07-07 15:35:00,78.31,78.33,78.15,78.21,81700.0,53.6946,53.7083,53.5849,53.626,81700.0
2014-07-07 15:40:00,78.22,78.29,78.16,78.28,70600.0,53.6329,53.6809,53.5917,53.674,70600.0
2014-07-07 15:45:00,78.29,78.33,78.27,78.3,82200.0,53.6809,53.7083,53.6671,53.6877,82200.0
2014-07-07 15:50:00,78.3,78.31,78.28,78.28,87700.0,53.6877,53.6946,53.674,53.674,87700.0
2014-07-07 15:55:00,78.29,78.33,78.25,78.28,183200.0,53.6809,53.7083,53.6534,53.674,183200.0
2014-07-08 09:30:00,78.43,78.56,78.2,78.24,91600.0,53.7769,53.866,53.6191,53.6466,91600.0
2014-07-08 09:35:00,78.27,78.32,78.15,78.26,37900.0,53.6671,53.7014,53.5849,53.6603,37900.0
2014-07-08 09:40:00,78.25,78.83,78.25,78.71,168900.0,53.6534,54.0511,53.6534,53.9688,168900.0
2014-07-08 09:45:00,78.78,79.14,78.56,78.56,63600.0,54.0168,54.2637,53.866,53.866,63600.0
2014-07-08 09:50:00,78.54,78.58,78.34,78.39,30100.0,53.8523,53.8797,53.7151,53.7494,30100.0
2014-07-08 09:55:00,78.41,78.67,78.41,78.65,47200.0,53.7631,53.9414,53.7631,53.9277,47200.0
2014-07-08 10:00:00,78.62,78.62,78.39,78.47,29700.0,53.9071,53.9071,53.7494,53.8043,29700.0
2014-07-08 10:05:00,78.45,78.48,78.28,78.34,24100.0,53.7906,53.8111,53.674,53.7151,24100.0
2014-07-08 10:10:00,78.34,78.44,78.25,78.35,46000.0,53.7151,53.7837,53.6534,53.722,46000.0
2014-07-08 10:15:00,78.36,78.64,78.36,78.61,38800.0,53.7289,53.9208,53.7289,53.9003,38800.0
2014-07-08 10:20:00,78.61,78.75,78.41,78.47,162000.0,53.9003,53.9963,53.7631,53.8043,162000.0
2014-07-08 10:25:00,78.47,78.51,78.38,78.43,73900.0,53.8043,53.8317,53.7426,53.7769,73900.0
2014-07-08 10:30:00,78.37,78.41,78.24,78.24,28500.0,53.7357,53.7631,53.6466,53.6466,28500.0
2014-07-08 10:35:00,78.23,78.46,78.22,78.46,16300.0,53.6397,53.7974,53.6329,53.7974,16300.0
2014-07-08 10:40:00,78.46,78.49,78.39,78.48,13600.0,53.7974,53.818,53.7494,53.8111,13600.0
2014-07-08 10:45:00,78.46,78.63,78.42,78.59,23800.0,53.7974,53.914,53.77,53.8866,23800.0
2014-07-08 10:50:00,78.59,78.73,78.53,78.69,22600.0,53.8866,53.9826,53.8454,53.9551,22600.0
2014-07-08 10:55:00,78.69,78.69,78.59,78.65,21900.0,53.9551,53.9551,53.8866,53.9277,21900.0
2014-07-08 11:00:00,78.66,78.66,78.51,78.55,19800.0,53.9346,53.9346,53.8317,53.8591,19800.0
2014-07-08 11:05:00,78.55,78.59,78.49,78.59,12700.0,53.8591,53.8866,53.818,53.8866,12700.0
2014-07-08 11:10:00,78.6,78.61,78.5,78.5,19500.0,53.8934,53.9003,53.8248,53.8248,19500.0
2014-07-08 11:15:00,78.49,78.53,78.41,78.49,11100.0,53.818,53.8454,53.7631,53.818,11100.0
2014-07-08 11:20:00,78.49,78.5,78.37,78.39,9800.0,53.818,53.8248,53.7357,53.7494,9800.0
2014-07-08 11:25:00,78.39,78.49,78.34,78.36,17300.0,53.7494,53.818,53.7151,53.7289,17300.0
2014-07-08 11:30:00,78.37,78.49,78.24,78.27,61100.0,53.7357,53.818,53.6466,53.6671,61100.0
2014-07-08 11:35:00,78.26,78.34,78.23,78.28,24100.0,53.6603,53.7151,53.6397,53.674,24100.0
2014-07-08 11:40:00,78.28,78.33,78.26,78.31,11300.0,53.674,53.7083,53.6603,53.6946,11300.0
2014-07-08 11:45:00,78.29,78.35,78.27,78.33,11800.0,53.6809,53.722,53.6671,53.7083,11800.0
2014-07-08 11:50:00,78.34,78.38,78.22,78.23,11300.0,53.7151,53.7426,53.6329,53.6397,11300.0
2014-07-08 11:55:00,78.27,78.27,78.15,78.2,26900.0,53.6671,53.6671,53.5849,53.6191,26900.0
2014-07-08 12:00:00,78.2,78.22,78.1,78.11,13600.0,53.6191,53.6329,53.5506,53.5574,13600.0
2014-07-08 12:05:00,78.13,78.24,78.12,78.17,14600.0,53.5712,53.6466,53.5643,53.5986,14600.0
2014-07-08 12:10:00,78.17,78.2,78.04,78.04,25700.0,53.5986,53.6191,53.5094,53.5094,25700.0
2014-07-08 12:15:00,78.04,78.07,77.92,77.97,29100.0,53.5094,53.53,53.4272,53.4614,29100.0
2014-07-08 12:20:00,77.96,78.07,77.95,78.05,17200.0,53.4546,53.53,53.4477,53.5163,17200.0
2014-07-08 12:25:00,78.04,78.08,77.97,78.05,20400.0,53.5094,53.5369,53.4614,53.5163,20400.0
2014-07-08 12:30:00,78.06,78.11,77.98,77.98,31600.0,53.5232,53.5574,53.4683,53.4683,31600.0
2014-07-08 12:35:00,77.99,78.16,77.99,78.14,67600.0,53.4752,53.5917,53.4752,53.578,67600.0
2014-07-08 12:40:00,78.14,78.14,78.04,78.07,74700.0,53.578,53.578,53.5094,53.53,74700.0
2014-07-08 12:45:00,78.07,78.08,78.02,78.06,21300.0,53.53,53.5369,53.4957,53.5232,21300.0
2014-07-08 12:50:00,78.07,78.2,78.05,78.2,31200.0,53.53,53.6191,53.5163,53.6191,31200.0
2014-07-08 12:55:00,78.2,78.23,78.17,78.18,25800.0,53.6191,53.6397,53.5986,53.6054,25800.0
2014-07-08 13:00:00,78.17,78.17,78.12,78.16,16300.0,53.5986,53.5986,53.5643,53.5917,16300.0
2014-07-08 13:05:00,78.17,78.29,78.17,78.27,17800.0,53.5986,53.6809,53.5986,53.6671,17800.0
2014-07-08 13:10:00,78.26,78.39,78.26,78.39,22400.0,53.6603,53.7494,53.6603,53.7494,22400.0
2014-07-08 13:15:00,78.37,78.51,78.37,78.5,12600.0,53.7357,53.8317,53.7357,53.8248,12600.0
2014-07-08 13:20:00,78.5,78.53,78.41,78.43,15400.0,53.8248,53.8454,53.7631,53.7769,15400.0
2014-07-08 13:25:00,78.43,78.51,78.43,78.47,16800.0,53.7769,53.8317,53.7769,53.8043,16800.0
2014-07-08 13:30:00,78.46,78.52,78.45,78.49,23900.0,53.7974,53.8386,53.7906,53.818,23900.0
2014-07-08 13:35:00,78.5,78.53,78.49,78.49,25700.0,53.8248,53.8454,53.818,53.818,25700.0
2014-07-08 13:40:00,78.48,78.54,78.47,78.54,30800.0,53.8111,53.8523,53.8043,53.8523,30800.0
2014-07-08 13:45:00,78.58,78.63,78.52,78.52,29300.0,53.8797,53.914,53.8386,53.8386,29300.0
2014-07-08 13:50:00,78.52,78.54,78.49,78.49,19900.0,53.8386,53.8523,53.818,53.818,19900.0
2014-07-08 13:55:00,78.49,78.52,78.46,78.46,17400.0,53.818,53.8386,53.7974,53.7974,17400.0
2014-07-08 14:00:00,78.45,78.46,78.37,78.46,21200.0,53.7906,53.7974,53.7357,53.7974,21200.0
2014-07-08 14:05:00,78.46,78.55,78.44,78.54,13700.0,53.7974,53.8591,53.7837,53.8523,13700.0
2014-07-08 14:10:00,78.54,78.57,78.49,78.49,25600.0,53.8523,53.8728,53.818,53.818,25600.0
2014-07-08 14:15:00,78.5,78.51,78.44,78.46,26200.0,53.8248,53.8317,53.7837,53.7974,26200.0
2014-07-08 14:20:00,78.47,78.49,78.33,78.43,61900.0,53.8043,53.818,53.7083,53.7769,61900.0
2014-07-08 14:25:00,78.42,78.5,78.38,78.48,96600.0,53.77,53.8248,53.7426,53.8111,96600.0
2014-07-08 14:30:00,78.48,78.61,78.37,78.38,120400.0,53.8111,53.9003,53.7357,53.7426,120400.0
2014-07-08 14:35:00,78.38,78.42,78.35,78.35,23600.0,53.7426,53.77,53.722,53.722,23600.0
2014-07-08 14:40:00,78.36,78.36,78.31,78.33,28500.0,53.7289,53.7289,53.6946,53.7083,28500.0
2014-07-08 14:45:00,78.31,78.33,78.27,78.29,24300.0,53.6946,53.7083,53.6671,53.6809,24300.0
2014-07-08 14:50:00,78.29,78.31,78.23,78.23,23200.0,53.6809,53.6946,53.6397,53.6397,23200.0
2014-07-08 14:55:00,78.24,78.26,78.21,78.21,30800.0,53.6466,53.6603,53.626,53.626,30800.0
2014-07-08 15:00:00,78.21,78.21,78.09,78.09,34100.0,53.626,53.626,53.5437,53.5437,34100.0
2014-07-08 15:05:00,78.09,78.11,78.05,78.1,36600.0,53.5437,53.5574,53.5163,53.5506,36600.0
2014-07-08 15:10:00,78.1,78.16,78.1,78.16,35600.0,53.5506,53.5917,53.5506,53.5917,35600.0
2014-07-08 15:15:00,78.16,78.2,78.1,78.11,40700.0,53.5917,53.6191,53.5506,53.5574,40700.0
2014-07-08 15:20:00,78.1,78.16,78.05,78.16,50600.0,53.5506,53.5917,53.5163,53.5917,50600.0
2014-07-08 15:25:00,78.15,78.2,78.13,78.14,48600.0,53.5849,53.6191,53.5712,53.578,48600.0
2014-07-08 15:30:00,78.13,78.18,78.11,78.13,43300.0,53.5712,53.6054,53.5574,53.5712,43300.0
2014-07-08 15:35:00,78.14,78.23,78.12,78.19,40700.0,53.578,53.6397,53.5643,53.6123,40700.0
2014-07-08 15:40:00,78.17,78.19,78.06,78.09,67900.0,53.5986,53.6123,53.5232,53.5437,67900.0
2014-07-08 15:45:00,78.09,78.14,78.07,78.08,61100.0,53.5437,53.578,53.53,53.5369,61100.0
2014-07-08 15:50:00,78.07,78.13,78.07,78.09,86600.0,53.53,53.5712,53.53,53.5437,86600.0
2014-07-08 15:55:00,78.09,78.15,78.09,78.13,208900.0,53.5437,53.5849,53.5437,53.5712,208900.0
2014-07-09 09:30:00,78.42,78.65,78.2,78.56,67900.0,53.77,53.9277,53.6191,53.866,67900.0
2014-07-09 09:35:00,78.56,78.76,78.55,78.76,75800.0,53.866,54.0031,53.8591,54.0031,75800.0
2014-07-09 09:40:00,78.79,79.01,78.79,78.9,49500.0,54.0237,54.1745,54.0237,54.0991,49500.0
2014-07-09 09:45:00,78.92,79.03,78.8,78.97,64000.0,54.1128,54.1883,54.0305,54.1471,64000.0
2014-07-09 09:50:00,78.95,79.15,78.95,78.99,53100.0,54.1334,54.2705,54.1334,54.1608,53100.0
2014-07-09 09:55:00,79.01,79.02,78.85,78.95,13400.0,54.1745,54.1814,54.0648,54.1334,13400.0
2014-07-09 10:00:00,78.9,78.99,78.79,78.86,33600.0,54.0991,54.1608,54.0237,54.0717,33600.0
2014-07-09 10:05:00,78.85,79.0,78.81,79.0,27500.0,54.0648,54.1677,54.0374,54.1677,27500.0
2014-07-09 10:10:00,78.99,79.02,78.87,78.87,14900.0,54.1608,54.1814,54.0785,54.0785,14900.0
2014-07-09 10:15:00,78.87,78.91,78.64,78.64,34800.0,54.0785,54.106,53.9208,53.9208,34800.0
2014-07-09 10:20:00,78.64,78.8,78.64,78.79,14800.0,53.9208,54.0305,53.9208,54.0237,14800.0
2014-07-09 10:25:00,78.76,78.81,78.74,78.81,6600.0,54.0031,54.0374,53.9894,54.0374,6600.0
2014-07-09 10:30:00,78.81,78.83,78.72,78.75,14000.0,54.0374,54.0511,53.9757,53.9963,14000.0
2014-07-09 10:35:00,78.75,78.78,78.68,78.73,9900.0,53.9963,54.0168,53.9483,53.9826,9900.0
2014-07-09 10:40:00,78.74,78.83,78.74,78.81,53600.0,53.9894,54.0511,53.9894,54.0374,53600.0
2014-07-09 10:45:00,78.82,79.0,78.8,78.87,67900.0,54.0443,54.1677,54.0305,54.0785,67900.0
2014-07-09 10:50:00,78.85,78.92,78.77,78.82,28700.0,54.0648,54.1128,54.01,54.0443,28700.0
2014-07-09 10:55:00,78.8,78.8,78.73,78.78,15000.0,54.0305,54.0305,53.9826,54.0168,15000.0
2014-07-09 11:00:00,78.78,78.8,78.72,78.74,26600.0,54.0168,54.0305,53.9757,53.9894,26600.0
2014-07-09 11:05:00,78.75,78.8,78.73,78.73,33300.0,53.9963,54.0305,53.9826,53.9826,33300.0
2014-07-09 11:10:00,78.74,78.75,78.62,78.65,14000.0,53.9894,53.9963,53.9071,53.9277,14000.0
2014-07-09 11:15:00,78.64,78.72,78.61,78.72,13000.0,53.9208,53.9757,53.9003,53.9757,13000.0
2014-07-09 11:20:00,78.71,78.83,78.69,78.83,35600.0,53.9688,54.0511,53.9551,54.0511,35600.0
2014-07-09 11:25:00,78.83,78.86,78.75,78.85,37500.0,54.0511,54.0717,53.9963,54.0648,37500.0
2014-07-09 11:30:00,78.84,78.89,78.81,78.82,26500.0,54.058,54.0923,54.0374,54.0443,26500.0
2014-07-09 11:35:00,78.79,78.85,78.76,78.84,15900.0,54.0237,54.0648,54.0031,54.058,15900.0
2014-07-09 11:40:00,78.84,78.91,78.82,78.85,7200.0,54.058,54.106,54.0443,54.0648,7200.0
2014-07-09 11:45:00,78.88,78.88,78.8,78.84,14000.0,54.0854,54.0854,54.0305,54.058,14000.0
2014-07-09 11:50:00,78.82,78.87,78.78,78.84,6300.0,54.0443,54.0785,54.0168,54.058,6300.0
2014-07-09 11:55:00,78.84,78.86,78.75,78.78,9800.0,54.058,54.0717,53.9963,54.0168,9800.0
2014-07-09 12:00:00,78.8,78.84,78.76,78.78,11500.0,54.0305,54.058,54.0031,54.0168,11500.0
2014-07-09 12:05:00,78.78,78.82,78.78,78.8,6300.0,54.0168,54.0443,54.0168,54.0305,6300.0
2014-07-09 12:10:00,78.81,78.82,78.74,78.75,11700.0,54.0374,54.0443,53.9894,53.9963,11700.0
2014-07-09 12:15:00,78.75,78.77,78.69,78.71,12300.0,53.9963,54.01,53.9551,53.9688,12300.0
2014-07-09 12:20:00,78.71,78.71,78.63,78.66,7800.0,53.9688,53.9688,53.914,53.9346,7800.0
2014-07-09 12:25:00,78.65,78.83,78.63,78.82,31900.0,53.9277,54.0511,53.914,54.0443,31900.0
2014-07-09 12:30:00,78.83,78.86,78.68,78.71,28200.0,54.0511,54.0717,53.9483,53.9688,28200.0
2014-07-09 12:35:00,78.7,78.8,78.68,78.71,12100.0,53.962,54.0305,53.9483,53.9688,12100.0
2014-07-09 12:40:00,78.7,78.83,78.65,78.79,18900.0,53.962,54.0511,53.9277,54.0237,18900.0
2014-07-09 12:45:00,78.81,78.83,78.7,78.79,15900.0,54.0374,54.0511,53.962,54.0237,15900.0
2014-07-09 12:50:00,78.77,78.93,78.77,78.9,29000.0,54.01,54.1197,54.01,54.0991,29000.0
2014-07-09 12:55:00,78.9,78.98,78.83,78.97,13000.0,54.0991,54.154,54.0511,54.1471,13000.0
2014-07-09 13:00:00,78.97,78.97,78.85,78.9,14400.0,54.1471,54.1471,54.0648,54.0991,14400.0
2014-07-09 13:05:00,78.89,78.98,78.89,78.96,8900.0,54.0923,54.154,54.0923,54.1403,8900.0
2014-07-09 13:10:00,78.94,78.97,78.88,78.9,6200.0,54.1265,54.1471,54.0854,54.0991,6200.0
2014-07-09 13:15:00,78.91,78.96,78.91,78.93,4900.0,54.106,54.1403,54.106,54.1197,4900.0
2014-07-09 13:20:00,78.94,78.97,78.92,78.95,6200.0,54.1265,54.1471,54.1128,54.1334,6200.0
2014-07-09 13:25:00,78.96,79.0,78.95,78.95,10000.0,54.1403,54.1677,54.1334,54.1334,10000.0
2014-07-09 13:30:00,78.96,78.96,78.9,78.91,7200.0,54.1403,54.1403,54.0991,54.106,7200.0
2014-07-09 13:35:00,78.93,78.96,78.87,78.96,10700.0,54.1197,54.1403,54.0785,54.1403,10700.0
2014-07-09 13:40:00,78.95,78.97,78.87,78.89,5900.0,54.1334,54.1471,54.0785,54.0923,5900.0
2014-07-09 13:45:00,78.9,78.91,78.87,78.9,5100.0,54.0991,54.106,54.0785,54.0991,5100.0
2014-07-09 13:50:00,78.9,78.93,78.89,78.92,5100.0,54.0991,54.1197,54.0923,54.1128,5100.0
2014-07-09 13:55:00,78.91,78.94,78.89,78.9,6500.0,54.106,54.1265,54.0923,54.0991,6500.0
2014-07-09 14:00:00,78.9,78.95,78.86,78.89,21300.0,54.0991,54.1334,54.0717,54.0923,21300.0
2014-07-09 14:05:00,78.89,78.9,78.74,78.85,14700.0,54.0923,54.0991,53.9894,54.0648,14700.0
2014-07-09 14:10:00,78.84,78.9,78.79,78.87,12800.0,54.058,54.0991,54.0237,54.0785,12800.0
2014-07-09 14:15:00,78.86,79.0,78.85,78.96,9200.0,54.0717,54.1677,54.0648,54.1403,9200.0
2014-07-09 14:20:00,78.98,78.99,78.94,78.94,10400.0,54.154,54.1608,54.1265,54.1265,10400.0
2014-07-09 14:25:00,78.94,79.05,78.94,79.0,15200.0,54.1265,54.202,54.1265,54.1677,15200.0
2014-07-09 14:30:00,79.01,79.06,78.99,79.05,14000.0,54.1745,54.2088,54.1608,54.202,14000.0
2014-07-09 14:35:00,79.06,79.06,78.95,79.0,12800.0,54.2088,54.2088,54.1334,54.1677,12800.0
2014-07-09 14:40:00,79.01,79.08,78.99,79.04,10400.0,54.1745,54.2225,54.1608,54.1951,10400.0
2014-07-09 14:45:00,79.06,79.07,79.02,79.04,11700.0,54.2088,54.2157,54.1814,54.1951,11700.0
2014-07-09 14:50:00,79.03,79.11,79.01,79.11,47800.0,54.1883,54.2431,54.1745,54.2431,47800.0
2014-07-09 14:55:00,79.09,79.13,79.05,79.07,32800.0,54.2294,54.2568,54.202,54.2157,32800.0
2014-07-09 15:00:00,79.07,79.15,79.05,79.08,28500.0,54.2157,54.2705,54.202,54.2225,28500.0
2014-07-09 15:05:00,79.1,79.18,79.1,79.18,10900.0,54.2362,54.2911,54.2362,54.2911,10900.0
2014-07-09 15:10:00,79.17,79.23,79.17,79.2,13300.0,54.2842,54.3254,54.2842,54.3048,13300.0
2014-07-09 15:15:00,79.21,79.23,79.14,79.21,28300.0,54.3117,54.3254,54.2637,54.3117,28300.0
2014-07-09 15:20:00,79.21,79.22,79.12,79.14,28300.0,54.3117,54.3185,54.25,54.2637,28300.0
2014-07-09 15:25:00,79.14,79.22,79.12,79.2,29200.0,54.2637,54.3185,54.25,54.3048,29200.0
2014-07-09 15:30:00,79.2,79.3,79.16,79.26,55600.0,54.3048,54.3734,54.2774,54.346,55600.0
2014-07-09 15:35:00,79.26,79.35,79.26,79.32,53400.0,54.346,54.4077,54.346,54.3871,53400.0
2014-07-09 15:40:00,79.32,79.41,79.29,79.37,48800.0,54.3871,54.4488,54.3665,54.4214,48800.0
2014-07-09 15:45:00,79.39,79.4,79.35,79.37,52000.0,54.4351,54.4419,54.4077,54.4214,52000.0
2014-07-09 15:50:00,79.38,79.38,79.31,79.36,89400.0,54.4282,54.4282,54.3802,54.4145,89400.0
2014-07-09 15:55:00,79.35,79.41,79.32,79.4,108200.0,54.4077,54.4488,54.3871,54.4419,108200.0
2014-07-10 09:30:00,78.16,78.64,77.33,77.76,160600.0,53.5917,53.9208,53.0226,53.3175,160600.0
2014-07-10 09:35:00,77.82,78.26,77.67,78.22,38000.0,53.3586,53.6603,53.2557,53.6329,38000.0
2014-07-10 09:40:00,78.16,78.23,77.8,77.84,43100.0,53.5917,53.6397,53.3449,53.3723,43100.0
2014-07-10 09:45:00,77.87,78.12,77.83,77.89,21100.0,53.3929,53.5643,53.3655,53.4066,21100.0
2014-07-10 09:50:00,77.9,78.0,77.69,77.95,119800.0,53.4134,53.482,53.2695,53.4477,119800.0
2014-07-10 09:55:00,77.92,77.93,77.67,77.73,38500.0,53.4272,53.434,53.2557,53.2969,38500.0
2014-07-10 10:00:00,77.71,77.75,77.57,77.68,55800.0,53.2832,53.3106,53.1872,53.2626,55800.0
2014-07-10 10:05:00,77.7,77.76,77.68,77.7,77200.0,53.2763,53.3175,53.2626,53.2763,77200.0
2014-07-10 10:10:00,77.7,77.75,77.69,77.71,82200.0,53.2763,53.3106,53.2695,53.2832,82200.0
2014-07-10 10:15:00,77.71,77.76,77.7,77.75,46400.0,53.2832,53.3175,53.2763,53.3106,46400.0
2014-07-10 10:20:00,77.73,77.82,77.7,77.82,53100.0,53.2969,53.3586,53.2763,53.3586,53100.0
2014-07-10 10:25:00,77.82,77.82,77.7,77.7,26700.0,53.3586,53.3586,53.2763,53.2763,26700.0
2014-07-10 10:30:00,77.72,77.72,77.59,77.61,46100.0,53.29,53.29,53.2009,53.2146,46100.0
2014-07-10 10:35:00,77.63,77.65,77.58,77.6,29600.0,53.2283,53.242,53.194,53.2077,29600.0
2014-07-10 10:40:00,77.6,77.66,77.54,77.65,33800.0,53.2077,53.2489,53.1666,53.242,33800.0
2014-07-10 10:45:00,77.66,77.78,77.64,77.65,31200.0,53.2489,53.3312,53.2352,53.242,31200.0
2014-07-10 10:50:00,77.66,77.74,77.65,77.67,26300.0,53.2489,53.3037,53.242,53.2557,26300.0
2014-07-10 10:55:00,77.68,77.83,77.68,77.82,21200.0,53.2626,53.3655,53.2626,53.3586,21200.0
2014-07-10 11:00:00,77.83,78.06,77.82,78.01,122800.0,53.3655,53.5232,53.3586,53.4889,122800.0
2014-07-10 11:05:00,78.01,78.01,77.82,77.93,25200.0,53.4889,53.4889,53.3586,53.434,25200.0
2014-07-10 11:10:00,77.94,78.05,77.93,78.03,16000.0,53.4409,53.5163,53.434,53.5026,16000.0
2014-07-10 11:15:00,78.04,78.05,77.92,77.92,26500.0,53.5094,53.5163,53.4272,53.4272,26500.0
2014-07-10 11:20:00,77.91,78.11,77.89,78.07,31700.0,53.4203,53.5574,53.4066,53.53,31700.0
2014-07-10 11:25:00,78.05,78.1,78.0,78.03,9000.0,53.5163,53.5506,53.482,53.5026,9000.0
2014-07-10 11:30:00,77.99,78.07,77.92,78.05,30000.0,53.4752,53.53,53.4272,53.5163,30000.0
2014-07-10 11:35:00,78.05,78.16,78.05,78.13,20200.0,53.5163,53.5917,53.5163,53.5712,20200.0
2014-07-10 11:40:00,78.16,78.18,78.06,78.07,17600.0,53.5917,53.6054,53.5232,53.53,17600.0
2014-07-10 11:45:00,78.06,78.15,78.05,78.12,12500.0,53.5232,53.5849,53.5163,53.5643,12500.0
2014-07-10 11:50:00,78.14,78.23,78.12,78.16,15300.0,53.578,53.6397,53.5643,53.5917,15300.0
2014-07-10 11:55:00,78.16,78.32,78.14,78.26,44700.0,53.5917,53.7014,53.578,53.6603,44700.0
2014-07-10 12:00:00,78.26,78.3,78.18,78.2,22500.0,53.6603,53.6877,53.6054,53.6191,22500.0
2014-07-10 12:05:00,78.2,78.23,78.07,78.18,22400.0,53.6191,53.6397,53.53,53.6054,22400.0
2014-07-10 12:10:00,78.19,78.29,78.16,78.16,18000.0,53.6123,53.6809,53.5917,53.5917,18000.0
2014-07-10 12:15:00,78.19,78.3,78.17,78.17,21000.0,53.6123,53.6877,53.5986,53.5986,21000.0
2014-07-10 12:20:00,78.18,78.3,78.16,78.22,17400.0,53.6054,53.6877,53.5917,53.6329,17400.0
2014-07-10 12:25:00,78.23,78.29,78.19,78.2,13400.0,53.6397,53.6809,53.6123,53.6191,13400.0
2014-07-10 12:30:00,78.21,78.23,78.16,78.2,10900.0,53.626,53.6397,53.5917,53.6191,10900.0
2014-07-10 12:35:00,78.21,78.21,78.14,78.14,9200.0,53.626,53.626,53.578,53.578,9200.0
2014-07-10 12:40:00,78.14,78.25,78.14,78.24,19200.0,53.578,53.6534,53.578,53.6466,19200.0
2014-07-10 12:45:00,78.23,78.24,78.16,78.19,10200.0,53.6397,53.6466,53.5917,53.6123,10200.0
2014-07-10 12:50:00,78.17,78.22,78.16,78.19,10700.0,53.5986,53.6329,53.5917,53.6123,10700.0
2014-07-10 12:55:00,78.19,78.21,78.17,78.21,15500.0,53.6123,53.626,53.5986,53.626,15500.0
2014-07-10 13:00:00,78.21,78.22,78.18,78.19,12600.0,53.626,53.6329,53.6054,53.6123,12600.0
2014-07-10 13:05:00,78.18,78.21,78.13,78.13,11400.0,53.6054,53.626,53.5712,53.5712,11400.0
2014-07-10 13:10:00,78.12,78.25,78.12,78.23,7900.0,53.5643,53.6534,53.5643,53.6397,7900.0
2014-07-10 13:15:00,78.23,78.23,78.19,78.23,10400.0,53.6397,53.6397,53.6123,53.6397,10400.0
2014-07-10 13:20:00,78.24,78.31,78.21,78.29,15600.0,53.6466,53.6946,53.626,53.6809,15600.0
2014-07-10 13:25:00,78.31,78.48,78.31,78.48,39100.0,53.6946,53.8111,53.6946,53.8111,39100.0
2014-07-10 13:30:00,78.48,78.52,78.42,78.43,18200.0,53.8111,53.8386,53.77,53.7769,18200.0
2014-07-10 13:35:00,78.44,78.5,78.43,78.46,18500.0,53.7837,53.8248,53.7769,53.7974,18500.0
2014-07-10 13:40:00,78.47,78.61,78.46,78.61,43400.0,53.8043,53.9003,53.7974,53.9003,43400.0
2014-07-10 13:45:00,78.62,78.68,78.55,78.6,16300.0,53.9071,53.9483,53.8591,53.8934,16300.0
2014-07-10 13:50:00,78.59,78.64,78.58,78.59,10300.0,53.8866,53.9208,53.8797,53.8866,10300.0
2014-07-10 13:55:00,78.59,78.63,78.58,78.59,13800.0,53.8866,53.914,53.8797,53.8866,13800.0
2014-07-10 14:00:00,78.59,78.69,78.59,78.67,18900.0,53.8866,53.9551,53.8866,53.9414,18900.0
2014-07-10 14:05:00,78.67,78.71,78.61,78.71,18700.0,53.9414,53.9688,53.9003,53.9688,18700.0
2014-07-10 14:10:00,78.71,78.74,78.56,78.57,14700.0,53.9688,53.9894,53.866,53.8728,14700.0
2014-07-10 14:15:00,78.58,78.65,78.57,78.57,14900.0,53.8797,53.9277,53.8728,53.8728,14900.0
2014-07-10 14:20:00,78.57,78.64,78.57,78.59,11300.0,53.8728,53.9208,53.8728,53.8866,11300.0
2014-07-10 14:25:00,78.6,78.67,78.6,78.67,11600.0,53.8934,53.9414,53.8934,53.9414,11600.0
2014-07-10 14:30:00,78.66,78.71,78.55,78.59,15100.0,53.9346,53.9688,53.8591,53.8866,15100.0
2014-07-10 14:35:00,78.57,78.57,78.48,78.49,14300.0,53.8728,53.8728,53.8111,53.818,14300.0
2014-07-10 14:40:00,78.49,78.51,78.41,78.41,13100.0,53.818,53.8317,53.7631,53.7631,13100.0
2014-07-10 14:45:00,78.41,78.45,78.32,78.36,39500.0,53.7631,53.7906,53.7014,53.7289,39500.0
2014-07-10 14:50:00,78.35,78.38,78.33,78.34,17200.0,53.722,53.7426,53.7083,53.7151,17200.0
2014-07-10 14:55:00,78.34,78.36,78.26,78.26,17700.0,53.7151,53.7289,53.6603,53.6603,17700.0
2014-07-10 15:00:00,78.26,78.26,78.17,78.22,34000.0,53.6603,53.6603,53.5986,53.6329,34000.0
2014-07-10 15:05:00,78.22,78.3,78.22,78.23,15700.0,53.6329,53.6877,53.6329,53.6397,15700.0
2014-07-10 15:10:00,78.23,78.27,78.18,78.19,26100.0,53.6397,53.6671,53.6054,53.6123,26100.0
2014-07-10 15:15:00,78.19,78.21,78.12,78.13,61000.0,53.6123,53.626,53.5643,53.5712,61000.0
2014-07-10 15:20:00,78.13,78.19,78.13,78.14,59000.0,53.5712,53.6123,53.5712,53.578,59000.0
2014-07-10 15:25:00,78.14,78.22,78.13,78.16,33600.0,53.578,53.6329,53.5712,53.5917,33600.0
2014-07-10 15:30:00,78.15,78.21,78.12,78.21,49600.0,53.5849,53.626,53.5643,53.626,49600.0
2014-07-10 15:35:00,78.21,78.24,78.15,78.15,40900.0,53.626,53.6466,53.5849,53.5849,40900.0
2014-07-10 15:40:00,78.16,78.29,78.16,78.25,57200.0,53.5917,53.6809,53.5917,53.6534,57200.0
2014-07-10 15:45:00,78.24,78.26,78.14,78.16,46100.0,53.6466,53.6603,53.578,53.5917,46100.0
2014-07-10 15:50:00,78.16,78.2,78.13,78.17,56600.0,53.5917,53.6191,53.5712,53.5986,56600.0
2014-07-10 15:55:00,78.17,78.17,78.06,78.09,98900.0,53.5986,53.5986,53.5232,53.5437,98900.0
2014-07-11 09:30:00,78.02,78.14,77.63,77.95,39600.0,53.4957,53.578,53.2283,53.4477,39600.0
2014-07-11 09:35:00,77.99,77.99,77.56,77.57,27400.0,53.4752,53.4752,53.1803,53.1872,27400.0
2014-07-11 09:40:00,77.58,77.69,77.5,77.64,35500.0,53.194,53.2695,53.1392,53.2352,35500.0
2014-07-11 09:45:00,77.69,77.9,77.56,77.9,56800.0,53.2695,53.4134,53.1803,53.4134,56800.0
2014-07-11 09:50:00,77.9,77.94,77.72,77.73,15700.0,53.4134,53.4409,53.29,53.2969,15700.0
2014-07-11 09:55:00,77.76,77.76,77.6,77.68,7400.0,53.3175,53.3175,53.2077,53.2626,7400.0
2014-07-11 10:00:00,77.69,77.76,77.46,77.48,20500.0,53.2695,53.3175,53.1118,53.1255,20500.0
2014-07-11 10:05:00,77.48,77.56,77.36,77.36,30800.0,53.1255,53.1803,53.0432,53.0432,30800.0
2014-07-11 10:10:00,77.39,77.46,77.3,77.35,53800.0,53.0638,53.1118,53.002,53.0363,53800.0
2014-07-11 10:15:00,77.35,77.51,77.28,77.51,36200.0,53.0363,53.146,52.9883,53.146,36200.0
2014-07-11 10:20:00,77.51,77.6,77.4,77.53,52500.0,53.146,53.2077,53.0706,53.1598,52500.0
2014-07-11 10:25:00,77.54,77.7,77.54,77.64,27400.0,53.1666,53.2763,53.1666,53.2352,27400.0
2014-07-11 10:30:00,77.67,77.69,77.47,77.48,21000.0,53.2557,53.2695,53.1186,53.1255,21000.0
2014-07-11 10:35:00,77.48,77.49,77.23,77.26,40700.0,53.1255,53.1323,52.9541,52.9746,40700.0
2014-07-11 10:40:00,77.27,77.38,77.21,77.27,28200.0,52.9815,53.0569,52.9403,52.9815,28200.0
2014-07-11 10:45:00,77.25,77.3,77.18,77.26,34700.0,52.9678,53.002,52.9198,52.9746,34700.0
2014-07-11 10:50:00,77.26,77.35,77.16,77.32,48300.0,52.9746,53.0363,52.9061,53.0158,48300.0
2014-07-11 10:55:00,77.33,77.39,77.3,77.37,32900.0,53.0226,53.0638,53.002,53.05,32900.0
2014-07-11 11:00:00,77.38,77.53,77.35,77.49,79800.0,53.0569,53.1598,53.0363,53.1323,79800.0
2014-07-11 11:05:00,77.48,77.56,77.45,77.46,61900.0,53.1255,53.1803,53.1049,53.1118,61900.0
2014-07-11 11:10:00,77.47,77.49,77.39,77.43,53400.0,53.1186,53.1323,53.0638,53.0912,53400.0
2014-07-11 11:15:00,77.44,77.59,77.4,77.52,31700.0,53.098,53.2009,53.0706,53.1529,31700.0
2014-07-11 11:20:00,77.53,77.59,77.39,77.42,74600.0,53.1598,53.2009,53.0638,53.0843,74600.0
2014-07-11 11:25:00,77.42,77.51,77.42,77.51,24800.0,53.0843,53.146,53.0843,53.146,24800.0
2014-07-11 11:30:00,77.52,77.56,77.47,77.52,15700.0,53.1529,53.1803,53.1186,53.1529,15700.0
2014-07-11 11:35:00,77.53,77.53,77.39,77.4,52600.0,53.1598,53.1598,53.0638,53.0706,52600.0
2014-07-11 11:40:00,77.42,77.43,77.38,77.39,28200.0,53.0843,53.0912,53.0569,53.0638,28200.0
2014-07-11 11:45:00,77.4,77.42,77.37,77.38,50800.0,53.0706,53.0843,53.05,53.0569,50800.0
2014-07-11 11:50:00,77.38,77.42,77.36,77.39,24100.0,53.0569,53.0843,53.0432,53.0638,24100.0
2014-07-11 11:55:00,77.38,77.4,77.36,77.38,63600.0,53.0569,53.0706,53.0432,53.0569,63600.0
2014-07-11 12:00:00,77.38,77.4,77.34,77.39,52900.0,53.0569,53.0706,53.0295,53.0638,52900.0
2014-07-11 12:05:00,77.39,77.41,77.32,77.33,65600.0,53.0638,53.0775,53.0158,53.0226,65600.0
2014-07-11 12:10:00,77.32,77.36,77.32,77.36,16700.0,53.0158,53.0432,53.0158,53.0432,16700.0
2014-07-11 12:15:00,77.38,77.41,77.33,77.4,16100.0,53.0569,53.0775,53.0226,53.0706,16100.0
2014-07-11 12:20:00,77.4,77.43,77.35,77.41,28000.0,53.0706,53.0912,53.0363,53.0775,28000.0
2014-07-11 12:25:00,77.42,77.43,77.36,77.36,20000.0,53.0843,53.0912,53.0432,53.0432,20000.0
2014-07-11 12:30:00,77.37,77.44,77.37,77.4,40200.0,53.05,53.098,53.05,53.0706,40200.0
2014-07-11 12:35:00,77.4,77.46,77.37,77.41,18000.0,53.0706,53.1118,53.05,53.0775,18000.0
2014-07-11 12:40:00,77.42,77.45,77.37,77.37,10900.0,53.0843,53.1049,53.05,53.05,10900.0
2014-07-11 12:45:00,77.36,77.4,77.36,77.38,13000.0,53.0432,53.0706,53.0432,53.0569,13000.0
2014-07-11 12:50:00,77.4,77.41,77.38,77.41,11900.0,53.0706,53.0775,53.0569,53.0775,11900.0
2014-07-11 12:55:00,77.4,77.42,77.38,77.38,6600.0,53.0706,53.0843,53.0569,53.0569,6600.0
2014-07-11 13:00:00,77.4,77.47,77.4,77.4,16400.0,53.0706,53.1186,53.0706,53.0706,16400.0
2014-07-11 13:05:00,77.41,77.45,77.41,77.43,10900.0,53.0775,53.1049,53.0775,53.0912,10900.0
2014-07-11 13:10:00,77.42,77.48,77.41,77.42,7800.0,53.0843,53.1255,53.0775,53.0843,7800.0
2014-07-11 13:15:00,77.42,77.45,77.39,77.4,9200.0,53.0843,53.1049,53.0638,53.0706,9200.0
2014-07-11 13:20:00,77.39,77.43,77.37,77.43,10000.0,53.0638,53.0912,53.05,53.0912,10000.0
2014-07-11 13:25:00,77.43,77.45,77.4,77.43,15000.0,53.0912,53.1049,53.0706,53.0912,15000.0
2014-07-11 13:30:00,77.45,77.47,77.44,77.45,6300.0,53.1049,53.1186,53.098,53.1049,6300.0
2014-07-11 13:35:00,77.44,77.45,77.41,77.41,9300.0,53.098,53.1049,53.0775,53.0775,9300.0
2014-07-11 13:40:00,77.41,77.44,77.38,77.4,48100.0,53.0775,53.098,53.0569,53.0706,48100.0
2014-07-11 13:45:00,77.4,77.43,77.39,77.41,6200.0,53.0706,53.0912,53.0638,53.0775,6200.0
2014-07-11 13:50:00,77.42,77.48,77.4,77.42,11900.0,53.0843,53.1255,53.0706,53.0843,11900.0
2014-07-11 13:55:00,77.42,77.43,77.38,77.42,10700.0,53.0843,53.0912,53.0569,53.0843,10700.0
2014-07-11 14:00:00,77.42,77.45,77.39,77.41,10300.0,53.0843,53.1049,53.0638,53.0775,10300.0
2014-07-11 14:05:00,77.4,77.4,77.3,77.3,95600.0,53.0706,53.0706,53.002,53.002,95600.0
2014-07-11 14:10:00,77.29,77.34,77.28,77.3,19100.0,52.9952,53.0295,52.9883,53.002,19100.0
2014-07-11 14:15:00,77.3,77.31,77.22,77.27,30400.0,53.002,53.0089,52.9472,52.9815,30400.0
2014-07-11 14:20:00,77.27,77.34,77.27,77.29,39300.0,52.9815,53.0295,52.9815,52.9952,39300.0
2014-07-11 14:25:00,77.29,77.34,77.23,77.24,17700.0,52.9952,53.0295,52.9541,52.9609,17700.0
2014-07-11 14:30:00,77.24,77.29,77.22,77.22,19200.0,52.9609,52.9952,52.9472,52.9472,19200.0
2014-07-11 14:35:00,77.24,77.29,77.23,77.29,32400.0,52.9609,52.9952,52.9541,52.9952,32400.0
2014-07-11 14:40:00,77.28,77.32,77.27,77.29,15600.0,52.9883,53.0158,52.9815,52.9952,15600.0
2014-07-11 14:45:00,77.28,77.32,77.27,77.3,8000.0,52.9883,53.0158,52.9815,53.002,8000.0
2014-07-11 14:50:00,77.29,77.33,77.21,77.23,58100.0,52.9952,53.0226,52.9403,52.9541,58100.0
2014-07-11 14:55:00,77.23,77.27,77.23,77.23,10400.0,52.9541,52.9815,52.9541,52.9541,10400.0
2014-07-11 15:00:00,77.24,77.24,77.16,77.21,36100.0,52.9609,52.9609,52.9061,52.9403,36100.0
2014-07-11 15:05:00,77.2,77.22,77.1,77.12,76800.0,52.9335,52.9472,52.8649,52.8786,76800.0
2014-07-11 15:10:00,77.11,77.16,77.11,77.14,16400.0,52.8718,52.9061,52.8718,52.8923,16400.0
2014-07-11 15:15:00,77.14,77.22,77.14,77.21,34400.0,52.8923,52.9472,52.8923,52.9403,34400.0
2014-07-11 15:20:00,77.23,77.25,77.19,77.23,32300.0,52.9541,52.9678,52.9266,52.9541,32300.0
2014-07-11 15:25:00,77.23,77.24,77.13,77.13,63600.0,52.9541,52.9609,52.8855,52.8855,63600.0
2014-07-11 15:30:00,77.15,77.17,77.11,77.15,25700.0,52.8992,52.9129,52.8718,52.8992,25700.0
2014-07-11 15:35:00,77.14,77.3,77.14,77.28,36600.0,52.8923,53.002,52.8923,52.9883,36600.0
2014-07-11 15:40:00,77.28,77.29,77.2,77.21,45300.0,52.9883,52.9952,52.9335,52.9403,45300.0
2014-07-11 15:45:00,77.22,77.23,77.14,77.16,47500.0,52.9472,52.9541,52.8923,52.9061,47500.0
2014-07-11 15:50:00,77.16,77.19,77.12,77.12,61800.0,52.9061,52.9266,52.8786,52.8786,61800.0
2014-07-11 15:55:00,77.13,77.15,77.12,77.13,110000.0,52.8855,52.8992,52.8786,52.8855,110000.0
2014-07-14 09:30:00,77.35,77.96,77.17,77.94,48300.0,53.0363,53.4546,52.9129,53.4409,48300.0
2014-07-14 09:35:00,77.96,78.06,77.74,77.78,27000.0,53.4546,53.5232,53.3037,53.3312,27000.0
2014-07-14 09:40:00,77.78,77.8,77.66,77.7,19600.0,53.3312,53.3449,53.2489,53.2763,19600.0
2014-07-14 09:45:00,77.7,77.72,77.47,77.54,25400.0,53.2763,53.29,53.1186,53.1666,25400.0
2014-07-14 09:50:00,77.57,77.68,77.53,77.55,13000.0,53.1872,53.2626,53.1598,53.1735,13000.0
2014-07-14 09:55:00,77.52,77.59,77.51,77.56,15000.0,53.1529,53.2009,53.146,53.1803,15000.0
2014-07-14 10:00:00,77.56,77.58,77.47,77.48,14800.0,53.1803,53.194,53.1186,53.1255,14800.0
2014-07-14 10:05:00,77.49,77.57,77.47,77.5,15900.0,53.1323,53.1872,53.1186,53.1392,15900.0
2014-07-14 10:10:00,77.5,77.69,77.5,77.67,11200.0,53.1392,53.2695,53.1392,53.2557,11200.0
2014-07-14 10:15:00,77.66,77.69,77.47,77.51,11400.0,53.2489,53.2695,53.1186,53.146,11400.0
2014-07-14 10:20:00,77.51,77.55,77.43,77.48,11200.0,53.146,53.1735,53.0912,53.1255,11200.0
2014-07-14 10:25:00,77.48,77.57,77.44,77.49,11300.0,53.1255,53.1872,53.098,53.1323,11300.0
2014-07-14 10:30:00,77.5,77.63,77.5,77.6,9900.0,53.1392,53.2283,53.1392,53.2077,9900.0
2014-07-14 10:35:00,77.59,77.61,77.48,77.5,13300.0,53.2009,53.2146,53.1255,53.1392,13300.0
2014-07-14 10:40:00,77.5,77.66,77.5,77.63,16400.0,53.1392,53.2489,53.1392,53.2283,16400.0
2014-07-14 10:45:00,77.63,77.68,77.55,77.55,16300.0,53.2283,53.2626,53.1735,53.1735,16300.0
2014-07-14 10:50:00,77.56,77.57,77.49,77.5,10800.0,53.1803,53.1872,53.1323,53.1392,10800.0
2014-07-14 10:55:00,77.52,77.6,77.42,77.42,11700.0,53.1529,53.2077,53.0843,53.0843,11700.0
2014-07-14 11:00:00,77.44,77.51,77.38,77.44,19700.0,53.098,53.146,53.0569,53.098,19700.0
2014-07-14 11:05:00,77.44,77.56,77.35,77.35,23600.0,53.098,53.1803,53.0363,53.0363,23600.0
2014-07-14 11:10:00,77.38,77.53,77.36,77.44,22800.0,53.0569,53.1598,53.0432,53.098,22800.0
2014-07-14 11:15:00,77.45,77.48,77.34,77.36,13300.0,53.1049,53.1255,53.0295,53.0432,13300.0
2014-07-14 11:20:00,77.37,77.49,77.37,77.49,46700.0,53.05,53.1323,53.05,53.1323,46700.0
2014-07-14 11:25:00,77.48,77.55,77.45,77.5,19000.0,53.1255,53.1735,53.1049,53.1392,19000.0
2014-07-14 11:30:00,77.5,77.62,77.5,77.61,16700.0,53.1392,53.2215,53.1392,53.2146,16700.0
2014-07-14 11:35:00,77.61,77.61,77.45,77.52,25800.0,53.2146,53.2146,53.1049,53.1529,25800.0
2014-07-14 11:40:00,77.5,77.71,77.5,77.62,48100.0,53.1392,53.2832,53.1392,53.2215,48100.0
2014-07-14 11:45:00,77.62,77.66,77.52,77.56,20400.0,53.2215,53.2489,53.1529,53.1803,20400.0
2014-07-14 11:50:00,77.57,77.6,77.49,77.6,17800.0,53.1872,53.2077,53.1323,53.2077,17800.0
2014-07-14 11:55:00,77.61,77.62,77.5,77.5,14700.0,53.2146,53.2215,53.1392,53.1392,14700.0
2014-07-14 12:00:00,77.52,77.6,77.49,77.52,7800.0,53.1529,53.2077,53.1323,53.1529,7800.0
2014-07-14 12:05:00,77.53,77.62,77.53,77.58,11100.0,53.1598,53.2215,53.1598,53.194,11100.0
2014-07-14 12:10:00,77.57,77.57,77.48,77.51,12400.0,53.1872,53.1872,53.1255,53.146,12400.0
2014-07-14 12:15:00,77.51,77.66,77.51,77.58,12200.0,53.146,53.2489,53.146,53.194,12200.0
2014-07-14 12:20:00,77.58,77.65,77.55,77.55,23700.0,53.194,53.242,53.1735,53.1735,23700.0
2014-07-14 12:25:00,77.56,77.56,77.5,77.53,15900.0,53.1803,53.1803,53.1392,53.1598,15900.0
2014-07-14 12:30:00,77.53,77.54,77.48,77.5,16300.0,53.1598,53.1666,53.1255,53.1392,16300.0
2014-07-14 12:35:00,77.51,77.51,77.39,77.4,38400.0,53.146,53.146,53.0638,53.0706,38400.0
2014-07-14 12:40:00,77.4,77.51,77.4,77.47,12400.0,53.0706,53.146,53.0706,53.1186,12400.0
2014-07-14 12:45:00,77.47,77.48,77.43,77.44,12000.0,53.1186,53.1255,53.0912,53.098,12000.0
2014-07-14 12:50:00,77.43,77.44,77.29,77.35,19100.0,53.0912,53.098,52.9952,53.0363,19100.0
2014-07-14 12:55:00,77.36,77.38,77.3,77.31,35700.0,53.0432,53.0569,53.002,53.0089,35700.0
2014-07-14 13:00:00,77.32,77.32,77.27,77.32,17600.0,53.0158,53.0158,52.9815,53.0158,17600.0
2014-07-14 13:05:00,77.31,77.33,77.28,77.28,9700.0,53.0089,53.0226,52.9883,52.9883,9700.0
2014-07-14 13:10:00,77.28,77.36,77.27,77.36,10800.0,52.9883,53.0432,52.9815,53.0432,10800.0
2014-07-14 13:15:00,77.37,77.37,77.28,77.29,15500.0,53.05,53.05,52.9883,52.9952,15500.0
2014-07-14 13:20:00,77.3,77.35,77.28,77.31,26300.0,53.002,53.0363,52.9883,53.0089,26300.0
2014-07-14 13:25:00,77.31,77.33,77.29,77.31,17400.0,53.0089,53.0226,52.9952,53.0089,17400.0
2014-07-14 13:30:00,77.32,77.45,77.32,77.43,24600.0,53.0158,53.1049,53.0158,53.0912,24600.0
2014-07-14 13:35:00,77.43,77.46,77.42,77.44,13400.0,53.0912,53.1118,53.0843,53.098,13400.0
2014-07-14 13:40:00,77.43,77.5,77.41,77.42,22900.0,53.0912,53.1392,53.0775,53.0843,22900.0
2014-07-14 13:45:00,77.42,77.48,77.41,77.44,21000.0,53.0843,53.1255,53.0775,53.098,21000.0
2014-07-14 13:50:00,77.44,77.53,77.44,77.51,15000.0,53.098,53.1598,53.098,53.146,15000.0
2014-07-14 13:55:00,77.51,77.51,77.45,77.47,7400.0,53.146,53.146,53.1049,53.1186,7400.0
2014-07-14 14:00:00,77.47,77.48,77.42,77.44,20500.0,53.1186,53.1255,53.0843,53.098,20500.0
2014-07-14 14:05:00,77.45,77.48,77.41,77.42,20900.0,53.1049,53.1255,53.0775,53.0843,20900.0
2014-07-14 14:10:00,77.41,77.54,77.4,77.54,49100.0,53.0775,53.1666,53.0706,53.1666,49100.0
2014-07-14 14:15:00,77.55,77.61,77.54,77.59,15200.0,53.1735,53.2146,53.1666,53.2009,15200.0
2014-07-14 14:20:00,77.59,77.61,77.57,77.58,14800.0,53.2009,53.2146,53.1872,53.194,14800.0
2014-07-14 14:25:00,77.58,77.66,77.58,77.65,21700.0,53.194,53.2489,53.194,53.242,21700.0
2014-07-14 14:30:00,77.65,77.69,77.58,77.67,21800.0,53.242,53.2695,53.194,53.2557,21800.0
2014-07-14 14:35:00,77.66,77.71,77.62,77.7,29000.0,53.2489,53.2832,53.2215,53.2763,29000.0
2014-07-14 14:40:00,77.7,77.75,77.7,77.71,17200.0,53.2763,53.3106,53.2763,53.2832,17200.0
2014-07-14 14:45:00,77.7,77.72,77.7,77.7,14000.0,53.2763,53.29,53.2763,53.2763,14000.0
2014-07-14 14:50:00,77.7,77.73,77.69,77.71,13400.0,53.2763,53.2969,53.2695,53.2832,13400.0
2014-07-14 14:55:00,77.71,77.73,77.7,77.7,15800.0,53.2832,53.2969,53.2763,53.2763,15800.0
2014-07-14 15:00:00,77.71,77.73,77.7,77.7,11200.0,53.2832,53.2969,53.2763,53.2763,11200.0
2014-07-14 15:05:00,77.7,77.75,77.7,77.75,15200.0,53.2763,53.3106,53.2763,53.3106,15200.0
2014-07-14 15:10:00,77.74,77.76,77.73,77.76,27600.0,53.3037,53.3175,53.2969,53.3175,27600.0
2014-07-14 15:15:00,77.76,77.77,77.75,77.75,11800.0,53.3175,53.3243,53.3106,53.3106,11800.0
2014-07-14 15:20:00,77.76,77.77,77.74,77.76,29700.0,53.3175,53.3243,53.3037,53.3175,29700.0
2014-07-14 15:25:00,77.76,77.8,77.72,77.73,63800.0,53.3175,53.3449,53.29,53.2969,63800.0
2014-07-14 15:30:00,77.72,77.76,77.69,77.75,48600.0,53.29,53.3175,53.2695,53.3106,48600.0
2014-07-14 15:35:00,77.75,77.8,77.73,77.8,35800.0,53.3106,53.3449,53.2969,53.3449,35800.0
2014-07-14 15:40:00,77.8,77.82,77.77,77.81,43000.0,53.3449,53.3586,53.3243,53.3517,43000.0
2014-07-14 15:45:00,77.79,77.83,77.78,77.79,40300.0,53.338,53.3655,53.3312,53.338,40300.0
2014-07-14 15:50:00,77.8,77.83,77.78,77.78,87300.0,53.3449,53.3655,53.3312,53.3312,87300.0
2014-07-14 15:55:00,77.78,77.83,77.78,77.82,108100.0,53.3312,53.3655,53.3312,53.3586,108100.0
2014-07-15 09:30:00,77.72,77.9,77.46,77.83,92900.0,53.29,53.4134,53.1118,53.3655,92900.0
2014-07-15 09:35:00,77.8,77.83,77.44,77.62,49000.0,53.3449,53.3655,53.098,53.2215,49000.0
2014-07-15 09:40:00,77.63,77.74,77.56,77.71,29800.0,53.2283,53.3037,53.1803,53.2832,29800.0
2014-07-15 09:45:00,77.72,77.73,77.49,77.59,61100.0,53.29,53.2969,53.1323,53.2009,61100.0
2014-07-15 09:50:00,77.59,77.62,77.18,77.3,47600.0,53.2009,53.2215,52.9198,53.002,47600.0
2014-07-15 09:55:00,77.32,77.35,77.17,77.26,32500.0,53.0158,53.0363,52.9129,52.9746,32500.0
2014-07-15 10:00:00,77.26,77.41,77.22,77.22,61900.0,52.9746,53.0775,52.9472,52.9472,61900.0
2014-07-15 10:05:00,77.22,77.36,77.19,77.27,56200.0,52.9472,53.0432,52.9266,52.9815,56200.0
2014-07-15 10:10:00,77.25,77.35,77.11,77.14,24000.0,52.9678,53.0363,52.8718,52.8923,24000.0
2014-07-15 10:15:00,77.1,77.14,76.89,76.91,45600.0,52.8649,52.8923,52.7209,52.7346,45600.0
2014-07-15 10:20:00,76.92,76.97,76.85,76.95,17100.0,52.7415,52.7758,52.6935,52.7621,17100.0
2014-07-15 10:25:00,76.96,76.96,76.87,76.87,16000.0,52.7689,52.7689,52.7072,52.7072,16000.0
2014-07-15 10:30:00,76.89,76.92,76.67,76.67,40900.0,52.7209,52.7415,52.5701,52.5701,40900.0
2014-07-15 10:35:00,76.67,76.78,76.47,76.48,65100.0,52.5701,52.6455,52.4329,52.4398,65100.0
2014-07-15 10:40:00,76.48,76.5,76.3,76.43,77800.0,52.4398,52.4535,52.3164,52.4055,77800.0
2014-07-15 10:45:00,76.42,76.52,76.36,76.38,30300.0,52.3987,52.4672,52.3575,52.3712,30300.0
2014-07-15 10:50:00,76.36,76.36,76.09,76.31,57400.0,52.3575,52.3575,52.1724,52.3232,57400.0
2014-07-15 10:55:00,76.32,76.36,76.16,76.16,27400.0,52.3301,52.3575,52.2204,52.2204,27400.0
2014-07-15 11:00:00,76.16,76.16,76.0,76.01,50200.0,52.2204,52.2204,52.1107,52.1175,50200.0
2014-07-15 11:05:00,76.01,76.26,76.0,76.23,19200.0,52.1175,52.289,52.1107,52.2684,19200.0
2014-07-15 11:10:00,76.25,76.39,76.25,76.39,31600.0,52.2821,52.3781,52.2821,52.3781,31600.0
2014-07-15 11:15:00,76.4,76.42,76.27,76.27,44500.0,52.3849,52.3987,52.2958,52.2958,44500.0
2014-07-15 11:20:00,76.28,76.52,76.25,76.5,81900.0,52.3027,52.4672,52.2821,52.4535,81900.0
2014-07-15 11:25:00,76.5,76.62,76.47,76.57,57600.0,52.4535,52.5358,52.4329,52.5015,57600.0
2014-07-15 11:30:00,76.56,76.67,76.55,76.61,66200.0,52.4947,52.5701,52.4878,52.5289,66200.0
2014-07-15 11:35:00,76.61,76.66,76.6,76.63,105100.0,52.5289,52.5632,52.5221,52.5427,105100.0
2014-07-15 11:40:00,76.64,76.66,76.58,76.65,64600.0,52.5495,52.5632,52.5084,52.5564,64600.0
2014-07-15 11:45:00,76.64,76.64,76.48,76.48,26100.0,52.5495,52.5495,52.4398,52.4398,26100.0
2014-07-15 11:50:00,76.49,76.51,76.33,76.35,44300.0,52.4467,52.4604,52.337,52.3507,44300.0
2014-07-15 11:55:00,76.34,76.35,76.22,76.27,28200.0,52.3438,52.3507,52.2615,52.2958,28200.0
2014-07-15 12:00:00,76.26,76.28,76.08,76.1,42400.0,52.289,52.3027,52.1655,52.1792,42400.0
2014-07-15 12:05:00,76.1,76.2,76.09,76.15,47900.0,52.1792,52.2478,52.1724,52.2135,47900.0
2014-07-15 12:10:00,76.15,76.16,76.06,76.06,25700.0,52.2135,52.2204,52.1518,52.1518,25700.0
2014-07-15 12:15:00,76.05,76.19,76.03,76.18,57500.0,52.145,52.241,52.1313,52.2341,57500.0
2014-07-15 12:20:00,76.18,76.18,76.08,76.16,24300.0,52.2341,52.2341,52.1655,52.2204,24300.0
2014-07-15 12:25:00,76.16,76.3,76.16,76.23,33800.0,52.2204,52.3164,52.2204,52.2684,33800.0
2014-07-15 12:30:00,76.24,76.33,76.21,76.32,10300.0,52.2752,52.337,52.2547,52.3301,10300.0
2014-07-15 12:35:00,76.32,76.38,76.25,76.38,10600.0,52.3301,52.3712,52.2821,52.3712,10600.0
2014-07-15 12:40:00,76.37,76.49,76.37,76.39,14000.0,52.3644,52.4467,52.3644,52.3781,14000.0
2014-07-15 12:45:00,76.41,76.54,76.36,76.52,38200.0,52.3918,52.4809,52.3575,52.4672,38200.0
2014-07-15 12:50:00,76.51,76.52,76.41,76.44,32900.0,52.4604,52.4672,52.3918,52.4124,32900.0
2014-07-15 12:55:00,76.46,76.56,76.46,76.48,24600.0,52.4261,52.4947,52.4261,52.4398,24600.0
2014-07-15 13:00:00,76.5,76.51,76.47,76.49,9100.0,52.4535,52.4604,52.4329,52.4467,9100.0
2014-07-15 13:05:00,76.49,76.5,76.44,76.49,15200.0,52.4467,52.4535,52.4124,52.4467,15200.0
2014-07-15 13:10:00,76.48,76.68,76.47,76.67,24700.0,52.4398,52.5769,52.4329,52.5701,24700.0
2014-07-15 13:15:00,76.69,76.8,76.69,76.75,35500.0,52.5838,52.6592,52.5838,52.6249,35500.0
2014-07-15 13:20:00,76.74,76.79,76.72,76.75,31200.0,52.6181,52.6524,52.6044,52.6249,31200.0
2014-07-15 13:25:00,76.74,76.74,76.66,76.73,24400.0,52.6181,52.6181,52.5632,52.6112,24400.0
2014-07-15 13:30:00,76.72,76.78,76.67,76.67,24400.0,52.6044,52.6455,52.5701,52.5701,24400.0
2014-07-15 13:35:00,76.67,76.74,76.54,76.59,40000.0,52.5701,52.6181,52.4809,52.5152,40000.0
2014-07-15 13:40:00,76.58,76.66,76.58,76.66,8700.0,52.5084,52.5632,52.5084,52.5632,8700.0
2014-07-15 13:45:00,76.66,76.74,76.64,76.71,14500.0,52.5632,52.6181,52.5495,52.5975,14500.0
2014-07-15 13:50:00,76.73,76.75,76.69,76.69,19300.0,52.6112,52.6249,52.5838,52.5838,19300.0
2014-07-15 13:55:00,76.69,76.73,76.65,76.73,19800.0,52.5838,52.6112,52.5564,52.6112,19800.0
2014-07-15 14:00:00,76.72,76.72,76.66,76.68,7200.0,52.6044,52.6044,52.5632,52.5769,7200.0
2014-07-15 14:05:00,76.68,76.68,76.63,76.66,21100.0,52.5769,52.5769,52.5427,52.5632,21100.0
2014-07-15 14:10:00,76.66,76.73,76.66,76.7,19500.0,52.5632,52.6112,52.5632,52.5906,19500.0
2014-07-15 14:15:00,76.7,76.76,76.7,76.73,17100.0,52.5906,52.6318,52.5906,52.6112,17100.0
2014-07-15 14:20:00,76.73,76.76,76.72,76.75,14100.0,52.6112,52.6318,52.6044,52.6249,14100.0
2014-07-15 14:25:00,76.74,76.77,76.71,76.72,22100.0,52.6181,52.6386,52.5975,52.6044,22100.0
2014-07-15 14:30:00,76.72,76.72,76.6,76.61,25500.0,52.6044,52.6044,52.5221,52.5289,25500.0
2014-07-15 14:35:00,76.6,76.62,76.56,76.57,14800.0,52.5221,52.5358,52.4947,52.5015,14800.0
2014-07-15 14:40:00,76.57,76.66,76.56,76.62,23800.0,52.5015,52.5632,52.4947,52.5358,23800.0
2014-07-15 14:45:00,76.62,76.65,76.54,76.65,50300.0,52.5358,52.5564,52.4809,52.5564,50300.0
2014-07-15 14:50:00,76.65,76.67,76.63,76.66,37100.0,52.5564,52.5701,52.5427,52.5632,37100.0
2014-07-15 14:55:00,76.67,76.67,76.62,76.65,16800.0,52.5701,52.5701,52.5358,52.5564,16800.0
2014-07-15 15:00:00,76.66,76.7,76.58,76.59,19300.0,52.5632,52.5906,52.5084,52.5152,19300.0
2014-07-15 15:05:00,76.59,76.6,76.55,76.59,40400.0,52.5152,52.5221,52.4878,52.5152,40400.0
2014-07-15 15:10:00,76.59,76.7,76.55,76.7,28000.0,52.5152,52.5906,52.4878,52.5906,28000.0
2014-07-15 15:15:00,76.68,76.69,76.59,76.61,30200.0,52.5769,52.5838,52.5152,52.5289,30200.0
2014-07-15 15:20:00,76.61,76.66,76.59,76.64,22200.0,52.5289,52.5632,52.5152,52.5495,22200.0
2014-07-15 15:25:00,76.65,76.72,76.64,76.71,27400.0,52.5564,52.6044,52.5495,52.5975,27400.0
2014-07-15 15:30:00,76.71,76.73,76.65,76.65,36800.0,52.5975,52.6112,52.5564,52.5564,36800.0
2014-07-15 15:35:00,76.64,76.66,76.6,76.6,29600.0,52.5495,52.5632,52.5221,52.5221,29600.0
2014-07-15 15:40:00,76.61,76.63,76.57,76.57,58900.0,52.5289,52.5427,52.5015,52.5015,58900.0
2014-07-15 15:45:00,76.59,76.6,76.54,76.56,50400.0,52.5152,52.5221,52.4809,52.4947,50400.0
2014-07-15 15:50:00,76.56,76.56,76.5,76.51,79700.0,52.4947,52.4947,52.4535,52.4604,79700.0
2014-07-15 15:55:00,76.51,76.54,76.5,76.51,100400.0,52.4604,52.4809,52.4535,52.4604,100400.0
2014-07-16 09:30:00,77.0,77.46,76.78,77.44,49600.0,52.7963,53.1118,52.6455,53.098,49600.0
2014-07-16 09:35:00,77.45,77.64,77.4,77.63,47600.0,53.1049,53.2352,53.0706,53.2283,47600.0
2014-07-16 09:40:00,77.67,77.69,77.39,77.5,47300.0,53.2557,53.2695,53.0638,53.1392,47300.0
2014-07-16 09:45:00,77.46,77.46,77.11,77.12,30600.0,53.1118,53.1118,52.8718,52.8786,30600.0
2014-07-16 09:50:00,77.15,77.38,77.14,77.37,40300.0,52.8992,53.0569,52.8923,53.05,40300.0
2014-07-16 09:55:00,77.36,77.5,77.36,77.49,31100.0,53.0432,53.1392,53.0432,53.1323,31100.0
2014-07-16 10:00:00,77.54,77.63,77.4,77.45,33700.0,53.1666,53.2283,53.0706,53.1049,33700.0
2014-07-16 10:05:00,77.45,77.54,77.42,77.51,18800.0,53.1049,53.1666,53.0843,53.146,18800.0
2014-07-16 10:10:00,77.49,77.65,77.47,77.62,22100.0,53.1323,53.242,53.1186,53.2215,22100.0
2014-07-16 10:15:00,77.62,77.68,77.55,77.68,22800.0,53.2215,53.2626,53.1735,53.2626,22800.0
2014-07-16 10:20:00,77.67,77.72,77.64,77.68,43700.0,53.2557,53.29,53.2352,53.2626,43700.0
2014-07-16 10:25:00,77.69,77.7,77.48,77.51,22400.0,53.2695,53.2763,53.1255,53.146,22400.0
2014-07-16 10:30:00,77.51,77.64,77.51,77.64,23300.0,53.146,53.2352,53.146,53.2352,23300.0
2014-07-16 10:35:00,77.64,77.69,77.63,77.63,20400.0,53.2352,53.2695,53.2283,53.2283,20400.0
2014-07-16 10:40:00,77.64,77.68,77.56,77.59,19300.0,53.2352,53.2626,53.1803,53.2009,19300.0
2014-07-16 10:45:00,77.58,77.59,77.44,77.46,21200.0,53.194,53.2009,53.098,53.1118,21200.0
2014-07-16 10:50:00,77.47,77.48,77.33,77.38,24700.0,53.1186,53.1255,53.0226,53.0569,24700.0
2014-07-16 10:55:00,77.35,77.42,77.33,77.38,23400.0,53.0363,53.0843,53.0226,53.0569,23400.0
2014-07-16 11:00:00,77.39,77.39,77.26,77.26,25600.0,53.0638,53.0638,52.9746,52.9746,25600.0
2014-07-16 11:05:00,77.27,77.35,77.23,77.32,32000.0,52.9815,53.0363,52.9541,53.0158,32000.0
2014-07-16 11:10:00,77.32,77.42,77.3,77.41,19600.0,53.0158,53.0843,53.002,53.0775,19600.0
2014-07-16 11:15:00,77.42,77.42,77.32,77.33,14600.0,53.0843,53.0843,53.0158,53.0226,14600.0
2014-07-16 11:20:00,77.34,77.36,77.31,77.32,11600.0,53.0295,53.0432,53.0089,53.0158,11600.0
2014-07-16 11:25:00,77.32,77.34,77.31,77.32,12100.0,53.0158,53.0295,53.0089,53.0158,12100.0
2014-07-16 11:30:00,77.32,77.39,77.3,77.38,24400.0,53.0158,53.0638,53.002,53.0569,24400.0
2014-07-16 11:35:00,77.37,77.39,77.25,77.32,31700.0,53.05,53.0638,52.9678,53.0158,31700.0
2014-07-16 11:40:00,77.31,77.32,77.21,77.29,23800.0,53.0089,53.0158,52.9403,52.9952,23800.0
2014-07-16 11:45:00,77.3,77.3,77.24,77.27,16000.0,53.002,53.002,52.9609,52.9815,16000.0
2014-07-16 11:50:00,77.28,77.35,77.27,77.35,22400.0,52.9883,53.0363,52.9815,53.0363,22400.0
2014-07-16 11:55:00,77.36,77.37,77.23,77.26,23100.0,53.0432,53.05,52.9541,52.9746,23100.0
2014-07-16 12:00:00,77.26,77.3,77.25,77.3,10700.0,52.9746,53.002,52.9678,53.002,10700.0
2014-07-16 12:05:00,77.3,77.45,77.3,77.45,14400.0,53.002,53.1049,53.002,53.1049,14400.0
2014-07-16 12:10:00,77.45,77.55,77.44,77.53,14100.0,53.1049,53.1735,53.098,53.1598,14100.0
2014-07-16 12:15:00,77.55,77.55,77.48,77.48,18200.0,53.1735,53.1735,53.1255,53.1255,18200.0
2014-07-16 12:20:00,77.48,77.5,77.43,77.43,10900.0,53.1255,53.1392,53.0912,53.0912,10900.0
2014-07-16 12:25:00,77.42,77.47,77.4,77.41,7000.0,53.0843,53.1186,53.0706,53.0775,7000.0
2014-07-16 12:30:00,77.42,77.48,77.42,77.45,13600.0,53.0843,53.1255,53.0843,53.1049,13600.0
2014-07-16 12:35:00,77.46,77.47,77.37,77.39,8600.0,53.1118,53.1186,53.05,53.0638,8600.0
2014-07-16 12:40:00,77.4,77.43,77.37,77.41,11700.0,53.0706,53.0912,53.05,53.0775,11700.0
2014-07-16 12:45:00,77.41,77.46,77.41,77.46,8400.0,53.0775,53.1118,53.0775,53.1118,8400.0
2014-07-16 12:50:00,77.46,77.5,77.45,77.47,9000.0,53.1118,53.1392,53.1049,53.1186,9000.0
2014-07-16 12:55:00,77.48,77.55,77.48,77.54,15400.0,53.1255,53.1735,53.1255,53.1666,15400.0
2014-07-16 13:00:00,77.55,77.6,77.55,77.56,11900.0,53.1735,53.2077,53.1735,53.1803,11900.0
2014-07-16 13:05:00,77.56,77.57,77.54,77.56,12700.0,53.1803,53.1872,53.1666,53.1803,12700.0
2014-07-16 13:10:00,77.57,77.6,77.46,77.5,18200.0,53.1872,53.2077,53.1118,53.1392,18200.0
2014-07-16 13:15:00,77.48,77.55,77.45,77.45,16000.0,53.1255,53.1735,53.1049,53.1049,16000.0
2014-07-16 13:20:00,77.45,77.51,77.44,77.51,7200.0,53.1049,53.146,53.098,53.146,7200.0
2014-07-16 13:25:00,77.52,77.53,77.51,77.52,10900.0,53.1529,53.1598,53.146,53.1529,10900.0
2014-07-16 13:30:00,77.53,77.55,77.51,77.53,14800.0,53.1598,53.1735,53.146,53.1598,14800.0
2014-07-16 13:35:00,77.53,77.53,77.48,77.49,10500.0,53.1598,53.1598,53.1255,53.1323,10500.0
2014-07-16 13:40:00,77.5,77.53,77.5,77.52,12600.0,53.1392,53.1598,53.1392,53.1529,12600.0
2014-07-16 13:45:00,77.52,77.56,77.51,77.55,12300.0,53.1529,53.1803,53.146,53.1735,12300.0
2014-07-16 13:50:00,77.55,77.56,77.51,77.53,20500.0,53.1735,53.1803,53.146,53.1598,20500.0
2014-07-16 13:55:00,77.52,77.56,77.5,77.55,18300.0,53.1529,53.1803,53.1392,53.1735,18300.0
2014-07-16 14:00:00,77.56,77.6,77.55,77.6,17500.0,53.1803,53.2077,53.1735,53.2077,17500.0
2014-07-16 14:05:00,77.6,77.67,77.59,77.67,11100.0,53.2077,53.2557,53.2009,53.2557,11100.0
2014-07-16 14:10:00,77.66,77.74,77.66,77.73,16800.0,53.2489,53.3037,53.2489,53.2969,16800.0
2014-07-16 14:15:00,77.74,77.81,77.74,77.8,13400.0,53.3037,53.3517,53.3037,53.3449,13400.0
2014-07-16 14:20:00,77.81,77.86,77.77,77.77,30900.0,53.3517,53.386,53.3243,53.3243,30900.0
2014-07-16 14:25:00,77.78,77.85,77.75,77.84,14000.0,53.3312,53.3792,53.3106,53.3723,14000.0
2014-07-16 14:30:00,77.85,77.86,77.77,77.8,18800.0,53.3792,53.386,53.3243,53.3449,18800.0
2014-07-16 14:35:00,77.81,77.85,77.78,77.8,35900.0,53.3517,53.3792,53.3312,53.3449,35900.0
2014-07-16 14:40:00,77.81,77.81,77.74,77.74,23100.0,53.3517,53.3517,53.3037,53.3037,23100.0
2014-07-16 14:45:00,77.74,77.78,77.72,77.78,24800.0,53.3037,53.3312,53.29,53.3312,24800.0
2014-07-16 14:50:00,77.77,77.8,77.73,77.77,26900.0,53.3243,53.3449,53.2969,53.3243,26900.0
2014-07-16 14:55:00,77.77,77.8,77.76,77.78,15400.0,53.3243,53.3449,53.3175,53.3312,15400.0
2014-07-16 15:00:00,77.78,77.81,77.75,77.8,25500.0,53.3312,53.3517,53.3106,53.3449,25500.0
2014-07-16 15:05:00,77.8,77.85,77.8,77.84,25400.0,53.3449,53.3792,53.3449,53.3723,25400.0
2014-07-16 15:10:00,77.84,77.85,77.78,77.78,24100.0,53.3723,53.3792,53.3312,53.3312,24100.0
2014-07-16 15:15:00,77.78,77.85,77.78,77.83,27000.0,53.3312,53.3792,53.3312,53.3655,27000.0
2014-07-16 15:20:00,77.83,77.91,77.83,77.88,25200.0,53.3655,53.4203,53.3655,53.3997,25200.0
2014-07-16 15:25:00,77.88,77.95,77.86,77.95,26500.0,53.3997,53.4477,53.386,53.4477,26500.0
2014-07-16 15:30:00,77.96,77.96,77.92,77.93,35600.0,53.4546,53.4546,53.4272,53.434,35600.0
2014-07-16 15:35:00,77.93,77.93,77.79,77.82,82300.0,53.434,53.434,53.338,53.3586,82300.0
2014-07-16 15:40:00,77.82,77.84,77.76,77.77,47700.0,53.3586,53.3723,53.3175,53.3243,47700.0
2014-07-16 15:45:00,77.77,77.85,77.76,77.8,55400.0,53.3243,53.3792,53.3175,53.3449,55400.0
2014-07-16 15:50:00,77.8,77.85,77.79,77.81,77900.0,53.3449,53.3792,53.338,53.3517,77900.0
2014-07-16 15:55:00,77.8,77.91,77.79,77.9,117200.0,53.3449,53.4203,53.338,53.4134,117200.0
2014-07-17 09:30:00,77.94,78.43,77.89,78.27,104100.0,53.4409,53.7769,53.4066,53.6671,104100.0
2014-07-17 09:35:00,78.2,78.25,77.89,77.98,16900.0,53.6191,53.6534,53.4066,53.4683,16900.0
2014-07-17 09:40:00,77.92,77.92,77.57,77.57,19100.0,53.4272,53.4272,53.1872,53.1872,19100.0
2014-07-17 09:45:00,77.57,77.94,77.57,77.81,17500.0,53.1872,53.4409,53.1872,53.3517,17500.0
2014-07-17 09:50:00,77.78,78.08,77.71,78.07,10800.0,53.3312,53.5369,53.2832,53.53,10800.0
2014-07-17 09:55:00,78.08,78.57,78.08,78.47,26800.0,53.5369,53.8728,53.5369,53.8043,26800.0
2014-07-17 10:00:00,78.47,78.55,78.27,78.27,25600.0,53.8043,53.8591,53.6671,53.6671,25600.0
2014-07-17 10:05:00,78.31,78.45,78.23,78.44,19300.0,53.6946,53.7906,53.6397,53.7837,19300.0
2014-07-17 10:10:00,78.4,78.51,78.26,78.49,67600.0,53.7563,53.8317,53.6603,53.818,67600.0
2014-07-17 10:15:00,78.49,78.63,78.45,78.51,86500.0,53.818,53.914,53.7906,53.8317,86500.0
2014-07-17 10:20:00,78.5,78.53,78.39,78.48,17000.0,53.8248,53.8454,53.7494,53.8111,17000.0
2014-07-17 10:25:00,78.49,78.56,78.42,78.5,19900.0,53.818,53.866,53.77,53.8248,19900.0
2014-07-17 10:30:00,78.49,78.51,78.33,78.33,13500.0,53.818,53.8317,53.7083,53.7083,13500.0
2014-07-17 10:35:00,78.3,78.31,78.1,78.13,34900.0,53.6877,53.6946,53.5506,53.5712,34900.0
2014-07-17 10:40:00,78.12,78.13,77.79,77.79,69700.0,53.5643,53.5712,53.338,53.338,69700.0
2014-07-17 10:45:00,77.79,77.81,77.57,77.57,39400.0,53.338,53.3517,53.1872,53.1872,39400.0
2014-07-17 10:50:00,77.57,77.57,77.31,77.34,47100.0,53.1872,53.1872,53.0089,53.0295,47100.0
2014-07-17 10:55:00,77.33,77.44,77.19,77.2,62600.0,53.0226,53.098,52.9266,52.9335,62600.0
2014-07-17 11:00:00,77.22,77.22,77.14,77.17,86600.0,52.9472,52.9472,52.8923,52.9129,86600.0
2014-07-17 11:05:00,77.15,77.2,77.07,77.17,37600.0,52.8992,52.9335,52.8443,52.9129,37600.0
2014-07-17 11:10:00,77.17,77.17,76.95,76.97,50100.0,52.9129,52.9129,52.7621,52.7758,50100.0
2014-07-17 11:15:00,77.0,77.01,76.93,76.97,33600.0,52.7963,52.8032,52.7484,52.7758,33600.0
2014-07-17 11:20:00,76.97,77.03,76.91,76.91,51600.0,52.7758,52.8169,52.7346,52.7346,51600.0
2014-07-17 11:25:00,76.94,76.94,76.7,76.78,36300.0,52.7552,52.7552,52.5906,52.6455,36300.0
2014-07-17 11:30:00,76.78,76.78,76.54,76.67,94000.0,52.6455,52.6455,52.4809,52.5701,94000.0
2014-07-17 11:35:00,76.64,77.0,76.62,76.98,33700.0,52.5495,52.7963,52.5358,52.7826,33700.0
2014-07-17 11:40:00,76.99,77.01,76.81,76.81,55400.0,52.7895,52.8032,52.6661,52.6661,55400.0
2014-07-17 11:45:00,76.81,76.84,76.74,76.75,49700.0,52.6661,52.6866,52.6181,52.6249,49700.0
2014-07-17 11:50:00,76.75,76.76,76.59,76.6,32200.0,52.6249,52.6318,52.5152,52.5221,32200.0
2014-07-17 11:55:00,76.61,76.69,76.49,76.62,57000.0,52.5289,52.5838,52.4467,52.5358,57000.0
2014-07-17 12:00:00,76.62,76.65,76.45,76.51,28600.0,52.5358,52.5564,52.4192,52.4604,28600.0
2014-07-17 12:05:00,76.5,76.6,76.44,76.53,34200.0,52.4535,52.5221,52.4124,52.4741,34200.0
2014-07-17 12:10:00,76.53,76.61,76.5,76.53,35300.0,52.4741,52.5289,52.4535,52.4741,35300.0
2014-07-17 12:15:00,76.55,76.61,76.4,76.41,60000.0,52.4878,52.5289,52.3849,52.3918,60000.0
2014-07-17 12:20:00,76.41,76.51,76.31,76.46,50600.0,52.3918,52.4604,52.3232,52.4261,50600.0
2014-07-17 12:25:00,76.45,76.52,76.41,76.49,70000.0,52.4192,52.4672,52.3918,52.4467,70000.0
2014-07-17 12:30:00,76.48,76.61,76.45,76.6,136900.0,52.4398,52.5289,52.4192,52.5221,136900.0
2014-07-17 12:35:00,76.6,76.82,76.6,76.81,43300.0,52.5221,52.6729,52.5221,52.6661,43300.0
2014-07-17 12:40:00,76.82,76.86,76.72,76.86,15400.0,52.6729,52.7004,52.6044,52.7004,15400.0
2014-07-17 12:45:00,76.86,76.86,76.67,76.71,21400.0,52.7004,52.7004,52.5701,52.5975,21400.0
2014-07-17 12:50:00,76.69,76.69,76.5,76.54,34200.0,52.5838,52.5838,52.4535,52.4809,34200.0
2014-07-17 12:55:00,76.53,76.59,76.51,76.59,22500.0,52.4741,52.5152,52.4604,52.5152,22500.0
2014-07-17 13:00:00,76.6,76.74,76.58,76.68,41500.0,52.5221,52.6181,52.5084,52.5769,41500.0
2014-07-17 13:05:00,76.69,76.85,76.66,76.77,32300.0,52.5838,52.6935,52.5632,52.6386,32300.0
2014-07-17 13:10:00,76.78,77.0,76.7,76.98,35700.0,52.6455,52.7963,52.5906,52.7826,35700.0
2014-07-17 13:15:00,76.98,76.99,76.78,76.79,32500.0,52.7826,52.7895,52.6455,52.6524,32500.0
2014-07-17 13:20:00,76.78,76.83,76.65,76.66,18600.0,52.6455,52.6798,52.5564,52.5632,18600.0
2014-07-17 13:25:00,76.64,76.69,76.55,76.65,35300.0,52.5495,52.5838,52.4878,52.5564,35300.0
2014-07-17 13:30:00,76.64,76.75,76.61,76.73,16200.0,52.5495,52.6249,52.5289,52.6112,16200.0
2014-07-17 13:35:00,76.73,76.74,76.62,76.62,20000.0,52.6112,52.6181,52.5358,52.5358,20000.0
2014-07-17 13:40:00,76.62,76.65,76.51,76.55,18900.0,52.5358,52.5564,52.4604,52.4878,18900.0
2014-07-17 13:45:00,76.55,76.63,76.52,76.59,11600.0,52.4878,52.5427,52.4672,52.5152,11600.0
2014-07-17 13:50:00,76.58,76.62,76.51,76.52,16900.0,52.5084,52.5358,52.4604,52.4672,16900.0
2014-07-17 13:55:00,76.52,76.59,76.5,76.54,21200.0,52.4672,52.5152,52.4535,52.4809,21200.0
2014-07-17 14:00:00,76.54,76.54,76.43,76.47,11300.0,52.4809,52.4809,52.4055,52.4329,11300.0
2014-07-17 14:05:00,76.48,76.48,76.43,76.43,16800.0,52.4398,52.4398,52.4055,52.4055,16800.0
2014-07-17 14:10:00,76.43,76.48,76.42,76.46,28400.0,52.4055,52.4398,52.3987,52.4261,28400.0
2014-07-17 14:15:00,76.47,76.51,76.44,76.46,20500.0,52.4329,52.4604,52.4124,52.4261,20500.0
2014-07-17 14:20:00,76.48,76.49,76.37,76.42,19800.0,52.4398,52.4467,52.3644,52.3987,19800.0
2014-07-17 14:25:00,76.44,76.44,76.37,76.41,22300.0,52.4124,52.4124,52.3644,52.3918,22300.0
2014-07-17 14:30:00,76.43,76.48,76.42,76.46,19800.0,52.4055,52.4398,52.3987,52.4261,19800.0
2014-07-17 14:35:00,76.45,76.45,76.39,76.42,19000.0,52.4192,52.4192,52.3781,52.3987,19000.0
2014-07-17 14:40:00,76.42,76.44,76.34,76.34,29400.0,52.3987,52.4124,52.3438,52.3438,29400.0
2014-07-17 14:45:00,76.34,76.34,76.26,76.33,31600.0,52.3438,52.3438,52.289,52.337,31600.0
2014-07-17 14:50:00,76.33,76.35,76.29,76.31,37400.0,52.337,52.3507,52.3095,52.3232,37400.0
2014-07-17 14:55:00,76.3,76.38,76.28,76.35,33900.0,52.3164,52.3712,52.3027,52.3507,33900.0
2014-07-17 15:00:00,76.35,76.37,76.31,76.32,39300.0,52.3507,52.3644,52.3232,52.3301,39300.0
2014-07-17 15:05:00,76.32,76.34,76.26,76.29,36000.0,52.3301,52.3438,52.289,52.3095,36000.0
2014-07-17 15:10:00,76.29,76.32,76.16,76.2,41900.0,52.3095,52.3301,52.2204,52.2478,41900.0
2014-07-17 15:15:00,76.2,76.2,75.9,75.92,75400.0,52.2478,52.2478,52.0421,52.0558,75400.0
2014-07-17 15:20:00,75.92,76.02,75.92,75.98,57400.0,52.0558,52.1244,52.0558,52.097,57400.0
2014-07-17 15:25:00,75.98,76.0,75.89,75.9,60100.0,52.097,52.1107,52.0353,52.0421,60100.0
2014-07-17 15:30:00,75.89,75.95,75.82,75.83,57100.0,52.0353,52.0764,51.9873,51.9941,57100.0
2014-07-17 15:35:00,75.83,75.88,75.75,75.82,60100.0,51.9941,52.0284,51.9393,51.9873,60100.0
2014-07-17 15:40:00,75.82,75.83,75.68,75.68,73700.0,51.9873,51.9941,51.8913,51.8913,73700.0
2014-07-17 15:45:00,75.69,75.77,75.6,75.77,127100.0,51.8981,51.953,51.8364,51.953,127100.0
2014-07-17 15:50:00,75.77,75.85,75.76,75.8,136900.0,51.953,52.0078,51.9461,51.9735,136900.0
2014-07-17 15:55:00,75.81,75.84,75.69,75.74,185900.0,51.9804,52.001,51.8981,51.9324,185900.0
2014-07-18 09:30:00,76.52,76.91,76.41,76.89,226200.0,52.4672,52.7346,52.3918,52.7209,226200.0
2014-07-18 09:35:00,76.83,76.98,76.52,76.64,63000.0,52.6798,52.7826,52.4672,52.5495,63000.0
2014-07-18 09:40:00,76.63,76.75,76.36,76.42,31300.0,52.5427,52.6249,52.3575,52.3987,31300.0
2014-07-18 09:45:00,76.42,76.42,76.13,76.22,50300.0,52.3987,52.3987,52.1998,52.2615,50300.0
2014-07-18 09:50:00,76.2,76.32,76.14,76.29,39300.0,52.2478,52.3301,52.2067,52.3095,39300.0
2014-07-18 09:55:00,76.29,76.42,76.22,76.4,33200.0,52.3095,52.3987,52.2615,52.3849,33200.0
2014-07-18 10:00:00,76.44,76.62,76.43,76.58,30800.0,52.4124,52.5358,52.4055,52.5084,30800.0
2014-07-18 10:05:00,76.59,76.77,76.53,76.69,27900.0,52.5152,52.6386,52.4741,52.5838,27900.0
2014-07-18 10:10:00,76.7,76.76,76.64,76.7,35800.0,52.5906,52.6318,52.5495,52.5906,35800.0
2014-07-18 10:15:00,76.68,76.68,76.55,76.56,18200.0,52.5769,52.5769,52.4878,52.4947,18200.0
2014-07-18 10:20:00,76.57,76.63,76.46,76.46,17700.0,52.5015,52.5427,52.4261,52.4261,17700.0
2014-07-18 10:25:00,76.43,76.61,76.42,76.6,12500.0,52.4055,52.5289,52.3987,52.5221,12500.0
2014-07-18 10:30:00,76.61,76.63,76.48,76.5,16000.0,52.5289,52.5427,52.4398,52.4535,16000.0
2014-07-18 10:35:00,76.52,76.61,76.49,76.53,20900.0,52.4672,52.5289,52.4467,52.4741,20900.0
2014-07-18 10:40:00,76.51,76.52,76.38,76.4,19700.0,52.4604,52.4672,52.3712,52.3849,19700.0
2014-07-18 10:45:00,76.41,76.45,76.37,76.44,20200.0,52.3918,52.4192,52.3644,52.4124,20200.0
2014-07-18 10:50:00,76.44,76.63,76.43,76.54,16800.0,52.4124,52.5427,52.4055,52.4809,16800.0
2014-07-18 10:55:00,76.52,76.64,76.52,76.56,24000.0,52.4672,52.5495,52.4672,52.4947,24000.0
2014-07-18 11:00:00,76.56,76.63,76.53,76.58,23900.0,52.4947,52.5427,52.4741,52.5084,23900.0
2014-07-18 11:05:00,76.54,76.61,76.52,76.53,23100.0,52.4809,52.5289,52.4672,52.4741,23100.0
2014-07-18 11:10:00,76.53,76.6,76.46,76.57,19800.0,52.4741,52.5221,52.4261,52.5015,19800.0
2014-07-18 11:15:00,76.57,76.7,76.56,76.61,28200.0,52.5015,52.5906,52.4947,52.5289,28200.0
2014-07-18 11:20:00,76.62,76.72,76.61,76.65,23300.0,52.5358,52.6044,52.5289,52.5564,23300.0
2014-07-18 11:25:00,76.65,76.71,76.61,76.69,13500.0,52.5564,52.5975,52.5289,52.5838,13500.0
2014-07-18 11:30:00,76.68,76.75,76.61,76.69,13600.0,52.5769,52.6249,52.5289,52.5838,13600.0
2014-07-18 11:35:00,76.68,76.81,76.67,76.81,19900.0,52.5769,52.6661,52.5701,52.6661,19900.0
2014-07-18 11:40:00,76.82,76.86,76.69,76.7,16900.0,52.6729,52.7004,52.5838,52.5906,16900.0
2014-07-18 11:45:00,76.7,76.78,76.69,76.77,27100.0,52.5906,52.6455,52.5838,52.6386,27100.0
2014-07-18 11:50:00,76.77,76.85,76.76,76.79,13300.0,52.6386,52.6935,52.6318,52.6524,13300.0
2014-07-18 11:55:00,76.78,76.79,76.7,76.78,9800.0,52.6455,52.6524,52.5906,52.6455,9800.0
2014-07-18 12:00:00,76.78,76.82,76.77,76.77,9900.0,52.6455,52.6729,52.6386,52.6386,9900.0
2014-07-18 12:05:00,76.77,76.86,76.77,76.83,14000.0,52.6386,52.7004,52.6386,52.6798,14000.0
2014-07-18 12:10:00,76.82,76.9,76.82,76.87,13600.0,52.6729,52.7278,52.6729,52.7072,13600.0
2014-07-18 12:15:00,76.88,76.94,76.88,76.92,15100.0,52.7141,52.7552,52.7141,52.7415,15100.0
2014-07-18 12:20:00,76.93,76.97,76.91,76.97,26100.0,52.7484,52.7758,52.7346,52.7758,26100.0
2014-07-18 12:25:00,76.97,76.98,76.95,76.98,8100.0,52.7758,52.7826,52.7621,52.7826,8100.0
2014-07-18 12:30:00,76.98,76.99,76.93,76.95,14900.0,52.7826,52.7895,52.7484,52.7621,14900.0
2014-07-18 12:35:00,76.93,76.93,76.86,76.87,8600.0,52.7484,52.7484,52.7004,52.7072,8600.0
2014-07-18 12:40:00,76.86,76.9,76.86,76.88,8800.0,52.7004,52.7278,52.7004,52.7141,8800.0
2014-07-18 12:45:00,76.88,76.91,76.86,76.91,8000.0,52.7141,52.7346,52.7004,52.7346,8000.0
2014-07-18 12:50:00,76.9,76.98,76.89,76.97,16800.0,52.7278,52.7826,52.7209,52.7758,16800.0
2014-07-18 12:55:00,76.97,76.99,76.92,76.93,16000.0,52.7758,52.7895,52.7415,52.7484,16000.0
2014-07-18 13:00:00,76.93,76.95,76.9,76.9,13600.0,52.7484,52.7621,52.7278,52.7278,13600.0
2014-07-18 13:05:00,76.87,76.94,76.86,76.92,7100.0,52.7072,52.7552,52.7004,52.7415,7100.0
2014-07-18 13:10:00,76.93,76.94,76.88,76.88,6700.0,52.7484,52.7552,52.7141,52.7141,6700.0
2014-07-18 13:15:00,76.89,76.92,76.82,76.83,10500.0,52.7209,52.7415,52.6729,52.6798,10500.0
2014-07-18 13:20:00,76.82,76.83,76.76,76.77,8200.0,52.6729,52.6798,52.6318,52.6386,8200.0
2014-07-18 13:25:00,76.77,76.8,76.74,76.74,8600.0,52.6386,52.6592,52.6181,52.6181,8600.0
2014-07-18 13:30:00,76.74,76.81,76.74,76.79,11500.0,52.6181,52.6661,52.6181,52.6524,11500.0
2014-07-18 13:35:00,76.8,76.86,76.78,76.8,14100.0,52.6592,52.7004,52.6455,52.6592,14100.0
2014-07-18 13:40:00,76.8,76.87,76.8,76.86,8100.0,52.6592,52.7072,52.6592,52.7004,8100.0
2014-07-18 13:45:00,76.85,76.88,76.85,76.87,10500.0,52.6935,52.7141,52.6935,52.7072,10500.0
2014-07-18 13:50:00,76.87,76.87,76.78,76.79,10800.0,52.7072,52.7072,52.6455,52.6524,10800.0
2014-07-18 13:55:00,76.79,76.84,76.79,76.84,9800.0,52.6524,52.6866,52.6524,52.6866,9800.0
2014-07-18 14:00:00,76.84,76.86,76.79,76.84,15400.0,52.6866,52.7004,52.6524,52.6866,15400.0
2014-07-18 14:05:00,76.84,76.95,76.82,76.94,28700.0,52.6866,52.7621,52.6729,52.7552,28700.0
2014-07-18 14:10:00,76.95,77.05,76.94,77.02,23000.0,52.7621,52.8306,52.7552,52.8101,23000.0
2014-07-18 14:15:00,77.01,77.06,76.98,77.01,21100.0,52.8032,52.8375,52.7826,52.8032,21100.0
2014-07-18 14:20:00,77.0,77.21,76.99,77.18,33700.0,52.7963,52.9403,52.7895,52.9198,33700.0
2014-07-18 14:25:00,77.18,77.2,77.1,77.18,22600.0,52.9198,52.9335,52.8649,52.9198,22600.0
2014-07-18 14:30:00,77.19,77.2,77.12,77.17,24700.0,52.9266,52.9335,52.8786,52.9129,24700.0
2014-07-18 14:35:00,77.17,77.17,77.09,77.14,22700.0,52.9129,52.9129,52.8581,52.8923,22700.0
2014-07-18 14:40:00,77.14,77.22,77.14,77.21,24000.0,52.8923,52.9472,52.8923,52.9403,24000.0
2014-07-18 14:45:00,77.19,77.19,77.12,77.13,23900.0,52.9266,52.9266,52.8786,52.8855,23900.0
2014-07-18 14:50:00,77.14,77.3,77.11,77.28,60600.0,52.8923,53.002,52.8718,52.9883,60600.0
2014-07-18 14:55:00,77.29,77.34,77.13,77.14,41200.0,52.9952,53.0295,52.8855,52.8923,41200.0
2014-07-18 15:00:00,77.15,77.2,77.06,77.12,44300.0,52.8992,52.9335,52.8375,52.8786,44300.0
2014-07-18 15:05:00,77.11,77.22,77.11,77.21,27800.0,52.8718,52.9472,52.8718,52.9403,27800.0
2014-07-18 15:10:00,77.22,77.27,77.19,77.26,37300.0,52.9472,52.9815,52.9266,52.9746,37300.0
2014-07-18 15:15:00,77.27,77.31,77.26,77.31,21600.0,52.9815,53.0089,52.9746,53.0089,21600.0
2014-07-18 15:20:00,77.32,77.34,77.25,77.29,32400.0,53.0158,53.0295,52.9678,52.9952,32400.0
2014-07-18 15:25:00,77.29,77.29,77.12,77.12,45900.0,52.9952,52.9952,52.8786,52.8786,45900.0
2014-07-18 15:30:00,77.15,77.21,77.15,77.16,51600.0,52.8992,52.9403,52.8992,52.9061,51600.0
2014-07-18 15:35:00,77.15,77.16,77.1,77.13,33100.0,52.8992,52.9061,52.8649,52.8855,33100.0
2014-07-18 15:40:00,77.12,77.19,77.06,77.07,56100.0,52.8786,52.9266,52.8375,52.8443,56100.0
2014-07-18 15:45:00,77.07,77.09,77.02,77.04,55400.0,52.8443,52.8581,52.8101,52.8238,55400.0
2014-07-18 15:50:00,77.04,77.04,76.97,76.99,76300.0,52.8238,52.8238,52.7758,52.7895,76300.0
2014-07-18 15:55:00,76.99,77.04,76.97,77.03,104900.0,52.7895,52.8238,52.7758,52.8169,104900.0
2014-07-21 09:30:00,76.91,77.0,76.44,76.57,51300.0,52.7346,52.7963,52.4124,52.5015,51300.0
2014-07-21 09:35:00,76.6,76.68,76.32,76.46,19000.0,52.5221,52.5769,52.3301,52.4261,19000.0
2014-07-21 09:40:00,76.34,76.84,76.34,76.81,27100.0,52.3438,52.6866,52.3438,52.6661,27100.0
2014-07-21 09:45:00,76.75,76.97,76.69,76.84,15700.0,52.6249,52.7758,52.5838,52.6866,15700.0
2014-07-21 09:50:00,76.79,77.0,76.71,76.97,13900.0,52.6524,52.7963,52.5975,52.7758,13900.0
2014-07-21 09:55:00,76.95,76.97,76.78,76.94,21500.0,52.7621,52.7758,52.6455,52.7552,21500.0
2014-07-21 10:00:00,76.95,76.96,76.75,76.79,24000.0,52.7621,52.7689,52.6249,52.6524,24000.0
2014-07-21 10:05:00,76.78,76.91,76.71,76.76,18700.0,52.6455,52.7346,52.5975,52.6318,18700.0
2014-07-21 10:10:00,76.8,76.87,76.68,76.73,30400.0,52.6592,52.7072,52.5769,52.6112,30400.0
2014-07-21 10:15:00,76.71,76.9,76.71,76.79,12100.0,52.5975,52.7278,52.5975,52.6524,12100.0
2014-07-21 10:20:00,76.75,76.86,76.69,76.84,10000.0,52.6249,52.7004,52.5838,52.6866,10000.0
2014-07-21 10:25:00,76.83,76.87,76.77,76.81,10000.0,52.6798,52.7072,52.6386,52.6661,10000.0
2014-07-21 10:30:00,76.8,76.8,76.67,76.73,12500.0,52.6592,52.6592,52.5701,52.6112,12500.0
2014-07-21 10:35:00,76.74,76.8,76.61,76.62,12200.0,52.6181,52.6592,52.5289,52.5358,12200.0
2014-07-21 10:40:00,76.58,76.66,76.56,76.63,18900.0,52.5084,52.5632,52.4947,52.5427,18900.0
2014-07-21 10:45:00,76.62,76.77,76.61,76.64,15400.0,52.5358,52.6386,52.5289,52.5495,15400.0
2014-07-21 10:50:00,76.67,76.74,76.66,76.71,8400.0,52.5701,52.6181,52.5632,52.5975,8400.0
2014-07-21 10:55:00,76.72,76.78,76.66,76.72,24400.0,52.6044,52.6455,52.5632,52.6044,24400.0
2014-07-21 11:00:00,76.74,76.74,76.59,76.63,31000.0,52.6181,52.6181,52.5152,52.5427,31000.0
2014-07-21 11:05:00,76.61,76.76,76.61,76.65,27700.0,52.5289,52.6318,52.5289,52.5564,27700.0
2014-07-21 11:10:00,76.66,76.73,76.61,76.61,21400.0,52.5632,52.6112,52.5289,52.5289,21400.0
2014-07-21 11:15:00,76.59,76.65,76.58,76.6,16000.0,52.5152,52.5564,52.5084,52.5221,16000.0
2014-07-21 11:20:00,76.61,76.66,76.61,76.61,8300.0,52.5289,52.5632,52.5289,52.5289,8300.0
2014-07-21 11:25:00,76.59,76.62,76.55,76.57,15600.0,52.5152,52.5358,52.4878,52.5015,15600.0
2014-07-21 11:30:00,76.59,76.64,76.53,76.56,14600.0,52.5152,52.5495,52.4741,52.4947,14600.0
2014-07-21 11:35:00,76.55,76.6,76.47,76.6,31500.0,52.4878,52.5221,52.4329,52.5221,31500.0
2014-07-21 11:40:00,76.6,76.67,76.59,76.61,23400.0,52.5221,52.5701,52.5152,52.5289,23400.0
2014-07-21 11:45:00,76.65,76.66,76.52,76.57,13500.0,52.5564,52.5632,52.4672,52.5015,13500.0
2014-07-21 11:50:00,76.58,76.65,76.55,76.62,29800.0,52.5084,52.5564,52.4878,52.5358,29800.0
2014-07-21 11:55:00,76.63,76.72,76.62,76.71,18500.0,52.5427,52.6044,52.5358,52.5975,18500.0
2014-07-21 12:00:00,76.72,76.74,76.7,76.73,7700.0,52.6044,52.6181,52.5906,52.6112,7700.0
2014-07-21 12:05:00,76.73,76.73,76.64,76.7,17200.0,52.6112,52.6112,52.5495,52.5906,17200.0
2014-07-21 12:10:00,76.71,76.76,76.69,76.71,9400.0,52.5975,52.6318,52.5838,52.5975,9400.0
2014-07-21 12:15:00,76.73,76.78,76.73,76.78,8700.0,52.6112,52.6455,52.6112,52.6455,8700.0
2014-07-21 12:20:00,76.76,76.77,76.62,76.62,13700.0,52.6318,52.6386,52.5358,52.5358,13700.0
2014-07-21 12:25:00,76.62,76.71,76.61,76.65,20900.0,52.5358,52.5975,52.5289,52.5564,20900.0
2014-07-21 12:30:00,76.63,76.68,76.63,76.63,16800.0,52.5427,52.5769,52.5427,52.5427,16800.0
2014-07-21 12:35:00,76.62,76.67,76.59,76.67,9900.0,52.5358,52.5701,52.5152,52.5701,9900.0
2014-07-21 12:40:00,76.7,76.7,76.61,76.61,9900.0,52.5906,52.5906,52.5289,52.5289,9900.0
2014-07-21 12:45:00,76.62,76.7,76.62,76.69,28000.0,52.5358,52.5906,52.5358,52.5838,28000.0
2014-07-21 12:50:00,76.69,76.74,76.63,76.63,18300.0,52.5838,52.6181,52.5427,52.5427,18300.0
2014-07-21 12:55:00,76.63,76.67,76.58,76.67,10900.0,52.5427,52.5701,52.5084,52.5701,10900.0
2014-07-21 13:00:00,76.67,76.71,76.64,76.66,14500.0,52.5701,52.5975,52.5495,52.5632,14500.0
2014-07-21 13:05:00,76.65,76.73,76.65,76.7,21400.0,52.5564,52.6112,52.5564,52.5906,21400.0
2014-07-21 13:10:00,76.69,76.72,76.64,76.72,25600.0,52.5838,52.6044,52.5495,52.6044,25600.0
2014-07-21 13:15:00,76.72,76.72,76.63,76.66,23700.0,52.6044,52.6044,52.5427,52.5632,23700.0
2014-07-21 13:20:00,76.66,76.86,76.66,76.85,26700.0,52.5632,52.7004,52.5632,52.6935,26700.0
2014-07-21 13:25:00,76.85,76.86,76.81,76.82,14500.0,52.6935,52.7004,52.6661,52.6729,14500.0
2014-07-21 13:30:00,76.81,76.83,76.78,76.83,8500.0,52.6661,52.6798,52.6455,52.6798,8500.0
2014-07-21 13:35:00,76.84,76.89,76.83,76.86,10300.0,52.6866,52.7209,52.6798,52.7004,10300.0
2014-07-21 13:40:00,76.86,76.97,76.86,76.96,19000.0,52.7004,52.7758,52.7004,52.7689,19000.0
2014-07-21 13:45:00,76.96,76.97,76.91,76.94,12900.0,52.7689,52.7758,52.7346,52.7552,12900.0
2014-07-21 13:50:00,76.94,76.95,76.9,76.92,12000.0,52.7552,52.7621,52.7278,52.7415,12000.0
2014-07-21 13:55:00,76.92,76.93,76.88,76.89,15400.0,52.7415,52.7484,52.7141,52.7209,15400.0
2014-07-21 14:00:00,76.88,76.89,76.8,76.8,11900.0,52.7141,52.7209,52.6592,52.6592,11900.0
2014-07-21 14:05:00,76.81,76.91,76.81,76.88,15700.0,52.6661,52.7346,52.6661,52.7141,15700.0
2014-07-21 14:10:00,76.89,76.94,76.88,76.94,17300.0,52.7209,52.7552,52.7141,52.7552,17300.0
2014-07-21 14:15:00,76.94,76.95,76.84,76.88,15400.0,52.7552,52.7621,52.6866,52.7141,15400.0
2014-07-21 14:20:00,76.87,76.88,76.86,76.86,8300.0,52.7072,52.7141,52.7004,52.7004,8300.0
2014-07-21 14:25:00,76.87,76.9,76.87,76.9,9200.0,52.7072,52.7278,52.7072,52.7278,9200.0
2014-07-21 14:30:00,76.9,76.92,76.86,76.89,29200.0,52.7278,52.7415,52.7004,52.7209,29200.0
2014-07-21 14:35:00,76.88,76.9,76.83,76.88,9700.0,52.7141,52.7278,52.6798,52.7141,9700.0
2014-07-21 14:40:00,76.89,76.93,76.87,76.9,24500.0,52.7209,52.7484,52.7072,52.7278,24500.0
2014-07-21 14:45:00,76.91,76.96,76.88,76.96,25100.0,52.7346,52.7689,52.7141,52.7689,25100.0
2014-07-21 14:50:00,76.96,77.09,76.96,77.09,30100.0,52.7689,52.8581,52.7689,52.8581,30100.0
2014-07-21 14:55:00,77.09,77.1,76.98,77.05,27000.0,52.8581,52.8649,52.7826,52.8306,27000.0
2014-07-21 15:00:00,77.04,77.09,77.0,77.06,21700.0,52.8238,52.8581,52.7963,52.8375,21700.0
2014-07-21 15:05:00,77.04,77.09,77.04,77.04,17900.0,52.8238,52.8581,52.8238,52.8238,17900.0
2014-07-21 15:10:00,77.05,77.09,77.04,77.06,21300.0,52.8306,52.8581,52.8238,52.8375,21300.0
2014-07-21 15:15:00,77.08,77.1,77.06,77.09,19800.0,52.8512,52.8649,52.8375,52.8581,19800.0
2014-07-21 15:20:00,77.1,77.12,77.08,77.12,21800.0,52.8649,52.8786,52.8512,52.8786,21800.0
2014-07-21 15:25:00,77.13,77.17,77.11,77.11,29500.0,52.8855,52.9129,52.8718,52.8718,29500.0
2014-07-21 15:30:00,77.12,77.15,77.08,77.12,35200.0,52.8786,52.8992,52.8512,52.8786,35200.0
2014-07-21 15:35:00,77.12,77.14,77.07,77.12,45700.0,52.8786,52.8923,52.8443,52.8786,45700.0
2014-07-21 15:40:00,77.13,77.16,77.12,77.16,35000.0,52.8855,52.9061,52.8786,52.9061,35000.0
2014-07-21 15:45:00,77.17,77.18,77.14,77.15,51100.0,52.9129,52.9198,52.8923,52.8992,51100.0
2014-07-21 15:50:00,77.16,77.21,77.12,77.16,82200.0,52.9061,52.9403,52.8786,52.9061,82200.0
2014-07-21 15:55:00,77.18,77.18,77.1,77.11,65500.0,52.9198,52.9198,52.8649,52.8718,65500.0
2014-07-22 09:30:00,77.65,77.92,77.5,77.64,71700.0,53.242,53.4272,53.1392,53.2352,71700.0
2014-07-22 09:35:00,77.62,77.92,77.62,77.92,26200.0,53.2215,53.4272,53.2215,53.4272,26200.0
2014-07-22 09:40:00,77.95,77.95,77.37,77.49,31000.0,53.4477,53.4477,53.05,53.1323,31000.0
2014-07-22 09:45:00,77.51,78.12,77.45,78.08,67000.0,53.146,53.5643,53.1049,53.5369,67000.0
2014-07-22 09:50:00,78.08,78.13,77.85,77.89,26500.0,53.5369,53.5712,53.3792,53.4066,26500.0
2014-07-22 09:55:00,77.9,78.02,77.84,77.85,18500.0,53.4134,53.4957,53.3723,53.3792,18500.0
2014-07-22 10:00:00,77.9,78.0,77.84,77.88,37500.0,53.4134,53.482,53.3723,53.3997,37500.0
2014-07-22 10:05:00,77.85,77.92,77.76,77.8,26300.0,53.3792,53.4272,53.3175,53.3449,26300.0
2014-07-22 10:10:00,77.81,77.81,77.61,77.65,19200.0,53.3517,53.3517,53.2146,53.242,19200.0
2014-07-22 10:15:00,77.66,77.81,77.65,77.78,21800.0,53.2489,53.3517,53.242,53.3312,21800.0
2014-07-22 10:20:00,77.75,77.76,77.61,77.72,28000.0,53.3106,53.3175,53.2146,53.29,28000.0
2014-07-22 10:25:00,77.68,77.72,77.61,77.62,9700.0,53.2626,53.29,53.2146,53.2215,9700.0
2014-07-22 10:30:00,77.61,77.62,77.49,77.52,11800.0,53.2146,53.2215,53.1323,53.1529,11800.0
2014-07-22 10:35:00,77.51,77.53,77.45,77.46,9700.0,53.146,53.1598,53.1049,53.1118,9700.0
2014-07-22 10:40:00,77.45,77.46,77.38,77.41,12000.0,53.1049,53.1118,53.0569,53.0775,12000.0
2014-07-22 10:45:00,77.38,77.42,77.33,77.4,32200.0,53.0569,53.0843,53.0226,53.0706,32200.0
2014-07-22 10:50:00,77.4,77.62,77.38,77.59,56300.0,53.0706,53.2215,53.0569,53.2009,56300.0
2014-07-22 10:55:00,77.61,77.68,77.47,77.58,127400.0,53.2146,53.2626,53.1186,53.194,127400.0
2014-07-22 11:00:00,77.61,77.62,77.46,77.55,57100.0,53.2146,53.2215,53.1118,53.1735,57100.0
2014-07-22 11:05:00,77.56,77.72,77.56,77.71,21400.0,53.1803,53.29,53.1803,53.2832,21400.0
2014-07-22 11:10:00,77.72,77.82,77.7,77.8,31400.0,53.29,53.3586,53.2763,53.3449,31400.0
2014-07-22 11:15:00,77.81,77.86,77.77,77.81,24400.0,53.3517,53.386,53.3243,53.3517,24400.0
2014-07-22 11:20:00,77.79,77.8,77.67,77.71,15600.0,53.338,53.3449,53.2557,53.2832,15600.0
2014-07-22 11:25:00,77.71,77.74,77.66,77.71,13800.0,53.2832,53.3037,53.2489,53.2832,13800.0
2014-07-22 11:30:00,77.72,77.77,77.7,77.76,15200.0,53.29,53.3243,53.2763,53.3175,15200.0
2014-07-22 11:35:00,77.75,77.77,77.72,77.72,12800.0,53.3106,53.3243,53.29,53.29,12800.0
2014-07-22 11:40:00,77.73,77.78,77.7,77.74,9700.0,53.2969,53.3312,53.2763,53.3037,9700.0
2014-07-22 11:45:00,77.75,77.77,77.72,77.73,9600.0,53.3106,53.3243,53.29,53.2969,9600.0
2014-07-22 11:50:00,77.72,77.76,77.66,77.71,17100.0,53.29,53.3175,53.2489,53.2832,17100.0
2014-07-22 11:55:00,77.7,77.74,77.69,77.72,13100.0,53.2763,53.3037,53.2695,53.29,13100.0
2014-07-22 12:00:00,77.71,77.77,77.7,77.71,10300.0,53.2832,53.3243,53.2763,53.2832,10300.0
2014-07-22 12:05:00,77.71,77.75,77.71,77.72,25800.0,53.2832,53.3106,53.2832,53.29,25800.0
2014-07-22 12:10:00,77.73,77.76,77.7,77.7,12800.0,53.2969,53.3175,53.2763,53.2763,12800.0
2014-07-22 12:15:00,77.7,77.74,77.69,77.71,16000.0,53.2763,53.3037,53.2695,53.2832,16000.0
2014-07-22 12:20:00,77.7,77.75,77.64,77.74,17500.0,53.2763,53.3106,53.2352,53.3037,17500.0
2014-07-22 12:25:00,77.74,77.76,77.72,77.75,13300.0,53.3037,53.3175,53.29,53.3106,13300.0
2014-07-22 12:30:00,77.76,77.79,77.74,77.75,19400.0,53.3175,53.338,53.3037,53.3106,19400.0
2014-07-22 12:35:00,77.75,77.82,77.74,77.81,29100.0,53.3106,53.3586,53.3037,53.3517,29100.0
2014-07-22 12:40:00,77.81,77.88,77.8,77.87,15500.0,53.3517,53.3997,53.3449,53.3929,15500.0
2014-07-22 12:45:00,77.87,77.93,77.85,77.9,24300.0,53.3929,53.434,53.3792,53.4134,24300.0
2014-07-22 12:50:00,77.91,78.04,77.9,78.01,26800.0,53.4203,53.5094,53.4134,53.4889,26800.0
2014-07-22 12:55:00,78.01,78.06,77.99,78.04,18200.0,53.4889,53.5232,53.4752,53.5094,18200.0
2014-07-22 13:00:00,78.05,78.09,78.01,78.04,29600.0,53.5163,53.5437,53.4889,53.5094,29600.0
2014-07-22 13:05:00,78.03,78.04,77.99,78.01,21100.0,53.5026,53.5094,53.4752,53.4889,21100.0
2014-07-22 13:10:00,78.0,78.08,78.0,78.02,27900.0,53.482,53.5369,53.482,53.4957,27900.0
2014-07-22 13:15:00,78.0,78.07,78.0,78.06,30900.0,53.482,53.53,53.482,53.5232,30900.0
2014-07-22 13:20:00,78.06,78.13,78.03,78.13,28600.0,53.5232,53.5712,53.5026,53.5712,28600.0
2014-07-22 13:25:00,78.13,78.19,78.11,78.17,21400.0,53.5712,53.6123,53.5574,53.5986,21400.0
2014-07-22 13:30:00,78.17,78.18,78.12,78.12,14400.0,53.5986,53.6054,53.5643,53.5643,14400.0
2014-07-22 13:35:00,78.12,78.17,78.08,78.09,29800.0,53.5643,53.5986,53.5369,53.5437,29800.0
2014-07-22 13:40:00,78.08,78.17,78.03,78.15,32600.0,53.5369,53.5986,53.5026,53.5849,32600.0
2014-07-22 13:45:00,78.16,78.25,78.16,78.21,33100.0,53.5917,53.6534,53.5917,53.626,33100.0
2014-07-22 13:50:00,78.19,78.22,78.17,78.2,28500.0,53.6123,53.6329,53.5986,53.6191,28500.0
2014-07-22 13:55:00,78.2,78.27,78.17,78.25,55100.0,53.6191,53.6671,53.5986,53.6534,55100.0
2014-07-22 14:00:00,78.24,78.31,78.24,78.28,48500.0,53.6466,53.6946,53.6466,53.674,48500.0
2014-07-22 14:05:00,78.27,78.32,78.24,78.26,36100.0,53.6671,53.7014,53.6466,53.6603,36100.0
2014-07-22 14:10:00,78.26,78.26,78.08,78.09,26700.0,53.6603,53.6603,53.5369,53.5437,26700.0
2014-07-22 14:15:00,78.09,78.12,78.06,78.11,36700.0,53.5437,53.5643,53.5232,53.5574,36700.0
2014-07-22 14:20:00,78.11,78.27,78.1,78.25,42300.0,53.5574,53.6671,53.5506,53.6534,42300.0
2014-07-22 14:25:00,78.25,78.29,78.19,78.19,33800.0,53.6534,53.6809,53.6123,53.6123,33800.0
2014-07-22 14:30:00,78.19,78.25,78.14,78.19,41700.0,53.6123,53.6534,53.578,53.6123,41700.0
2014-07-22 14:35:00,78.19,78.21,78.14,78.16,24700.0,53.6123,53.626,53.578,53.5917,24700.0
2014-07-22 14:40:00,78.15,78.24,78.14,78.19,46300.0,53.5849,53.6466,53.578,53.6123,46300.0
2014-07-22 14:45:00,78.19,78.2,78.14,78.16,36200.0,53.6123,53.6191,53.578,53.5917,36200.0
2014-07-22 14:50:00,78.15,78.17,78.14,78.17,55500.0,53.5849,53.5986,53.578,53.5986,55500.0
2014-07-22 14:55:00,78.17,78.22,78.16,78.2,31700.0,53.5986,53.6329,53.5917,53.6191,31700.0
2014-07-22 15:00:00,78.2,78.23,78.1,78.14,33900.0,53.6191,53.6397,53.5506,53.578,33900.0
2014-07-22 15:05:00,78.14,78.21,78.13,78.19,27900.0,53.578,53.626,53.5712,53.6123,27900.0
2014-07-22 15:10:00,78.2,78.25,78.19,78.22,27700.0,53.6191,53.6534,53.6123,53.6329,27700.0
2014-07-22 15:15:00,78.22,78.28,78.2,78.21,28000.0,53.6329,53.674,53.6191,53.626,28000.0
2014-07-22 15:20:00,78.21,78.25,78.17,78.19,26100.0,53.626,53.6534,53.5986,53.6123,26100.0
2014-07-22 15:25:00,78.17,78.32,78.17,78.32,40700.0,53.5986,53.7014,53.5986,53.7014,40700.0
2014-07-22 15:30:00,78.31,78.41,78.31,78.41,57900.0,53.6946,53.7631,53.6946,53.7631,57900.0
2014-07-22 15:35:00,78.4,78.43,78.37,78.4,67800.0,53.7563,53.7769,53.7357,53.7563,67800.0
2014-07-22 15:40:00,78.4,78.44,78.38,78.43,75300.0,53.7563,53.7837,53.7426,53.7769,75300.0
2014-07-22 15:45:00,78.43,78.44,78.22,78.25,99300.0,53.7769,53.7837,53.6329,53.6534,99300.0
2014-07-22 15:50:00,78.26,78.26,78.16,78.17,55300.0,53.6603,53.6603,53.5917,53.5986,55300.0
2014-07-22 15:55:00,78.17,78.21,78.11,78.15,194700.0,53.5986,53.626,53.5574,53.5849,194700.0
2014-07-23 09:30:00,78.01,78.23,77.83,77.94,58400.0,53.4889,53.6397,53.3655,53.4409,58400.0
2014-07-23 09:35:00,77.94,77.95,77.72,77.83,24300.0,53.4409,53.4477,53.29,53.3655,24300.0
2014-07-23 09:40:00,77.83,77.89,77.74,77.79,25700.0,53.3655,53.4066,53.3037,53.338,25700.0
2014-07-23 09:45:00,77.79,77.96,77.75,77.75,46400.0,53.338,53.4546,53.3106,53.3106,46400.0
2014-07-23 09:50:00,77.75,77.86,77.73,77.83,30600.0,53.3106,53.386,53.2969,53.3655,30600.0
2014-07-23 09:55:00,77.81,77.86,77.69,77.69,27300.0,53.3517,53.386,53.2695,53.2695,27300.0
2014-07-23 10:00:00,77.69,77.74,77.58,77.59,39900.0,53.2695,53.3037,53.194,53.2009,39900.0
2014-07-23 10:05:00,77.61,77.66,77.59,77.64,15700.0,53.2146,53.2489,53.2009,53.2352,15700.0
2014-07-23 10:10:00,77.64,77.75,77.63,77.74,18600.0,53.2352,53.3106,53.2283,53.3037,18600.0
2014-07-23 10:15:00,77.73,77.82,77.7,77.71,15200.0,53.2969,53.3586,53.2763,53.2832,15200.0
2014-07-23 10:20:00,77.71,77.89,77.69,77.86,14900.0,53.2832,53.4066,53.2695,53.386,14900.0
2014-07-23 10:25:00,77.84,77.88,77.81,77.86,16500.0,53.3723,53.3997,53.3517,53.386,16500.0
2014-07-23 10:30:00,77.89,78.07,77.88,78.07,33600.0,53.4066,53.53,53.3997,53.53,33600.0
2014-07-23 10:35:00,78.04,78.17,77.98,78.14,33000.0,53.5094,53.5986,53.4683,53.578,33000.0
2014-07-23 10:40:00,78.12,78.15,78.05,78.13,19900.0,53.5643,53.5849,53.5163,53.5712,19900.0
2014-07-23 10:45:00,78.15,78.31,78.12,78.22,36900.0,53.5849,53.6946,53.5643,53.6329,36900.0
2014-07-23 10:50:00,78.21,78.36,78.21,78.27,18800.0,53.626,53.7289,53.626,53.6671,18800.0
2014-07-23 10:55:00,78.27,78.28,78.22,78.22,11500.0,53.6671,53.674,53.6329,53.6329,11500.0
2014-07-23 11:00:00,78.22,78.26,78.18,78.22,18400.0,53.6329,53.6603,53.6054,53.6329,18400.0
2014-07-23 11:05:00,78.21,78.28,78.21,78.26,6800.0,53.626,53.674,53.626,53.6603,6800.0
2014-07-23 11:10:00,78.27,78.4,78.23,78.4,17900.0,53.6671,53.7563,53.6397,53.7563,17900.0
2014-07-23 11:15:00,78.4,78.46,78.37,78.4,18200.0,53.7563,53.7974,53.7357,53.7563,18200.0
2014-07-23 11:20:00,78.36,78.37,78.26,78.28,9100.0,53.7289,53.7357,53.6603,53.674,9100.0
2014-07-23 11:25:00,78.26,78.26,78.13,78.15,10500.0,53.6603,53.6603,53.5712,53.5849,10500.0
2014-07-23 11:30:00,78.14,78.2,78.1,78.18,17500.0,53.578,53.6191,53.5506,53.6054,17500.0
2014-07-23 11:35:00,78.17,78.17,78.09,78.09,10500.0,53.5986,53.5986,53.5437,53.5437,10500.0
2014-07-23 11:40:00,78.09,78.12,78.08,78.09,7800.0,53.5437,53.5643,53.5369,53.5437,7800.0
2014-07-23 11:45:00,78.08,78.12,78.06,78.12,8900.0,53.5369,53.5643,53.5232,53.5643,8900.0
2014-07-23 11:50:00,78.12,78.23,78.11,78.2,9500.0,53.5643,53.6397,53.5574,53.6191,9500.0
2014-07-23 11:55:00,78.19,78.19,78.15,78.17,4800.0,53.6123,53.6123,53.5849,53.5986,4800.0
2014-07-23 12:00:00,78.18,78.22,78.12,78.18,7900.0,53.6054,53.6329,53.5643,53.6054,7900.0
2014-07-23 12:05:00,78.18,78.22,78.18,78.2,4000.0,53.6054,53.6329,53.6054,53.6191,4000.0
2014-07-23 12:10:00,78.2,78.22,78.16,78.16,5900.0,53.6191,53.6329,53.5917,53.5917,5900.0
2014-07-23 12:15:00,78.17,78.19,78.15,78.15,4400.0,53.5986,53.6123,53.5849,53.5849,4400.0
2014-07-23 12:20:00,78.15,78.15,78.1,78.12,3400.0,53.5849,53.5849,53.5506,53.5643,3400.0
2014-07-23 12:25:00,78.1,78.14,78.07,78.11,3100.0,53.5506,53.578,53.53,53.5574,3100.0
2014-07-23 12:30:00,78.11,78.14,78.07,78.09,8300.0,53.5574,53.578,53.53,53.5437,8300.0
2014-07-23 12:35:00,78.09,78.09,77.99,78.02,17000.0,53.5437,53.5437,53.4752,53.4957,17000.0
2014-07-23 12:40:00,78.01,78.06,78.01,78.01,10200.0,53.4889,53.5232,53.4889,53.4889,10200.0
2014-07-23 12:45:00,78.02,78.03,77.93,77.95,14500.0,53.4957,53.5026,53.434,53.4477,14500.0
2014-07-23 12:50:00,77.96,77.98,77.93,77.94,9500.0,53.4546,53.4683,53.434,53.4409,9500.0
2014-07-23 12:55:00,77.95,77.96,77.87,77.9,22300.0,53.4477,53.4546,53.3929,53.4134,22300.0
2014-07-23 13:00:00,77.93,78.0,77.92,78.0,3800.0,53.434,53.482,53.4272,53.482,3800.0
2014-07-23 13:05:00,78.0,78.03,77.99,78.01,10900.0,53.482,53.5026,53.4752,53.4889,10900.0
2014-07-23 13:10:00,78.01,78.01,77.95,77.98,4400.0,53.4889,53.4889,53.4477,53.4683,4400.0
2014-07-23 13:15:00,77.97,78.01,77.97,78.0,5200.0,53.4614,53.4889,53.4614,53.482,5200.0
2014-07-23 13:20:00,78.0,78.01,77.97,78.01,5400.0,53.482,53.4889,53.4614,53.4889,5400.0
2014-07-23 13:25:00,78.01,78.05,78.01,78.04,4700.0,53.4889,53.5163,53.4889,53.5094,4700.0
2014-07-23 13:30:00,78.03,78.04,77.98,77.98,9400.0,53.5026,53.5094,53.4683,53.4683,9400.0
2014-07-23 13:35:00,77.98,77.98,77.92,77.95,7300.0,53.4683,53.4683,53.4272,53.4477,7300.0
2014-07-23 13:40:00,77.94,77.99,77.9,77.96,6400.0,53.4409,53.4752,53.4134,53.4546,6400.0
2014-07-23 13:45:00,77.97,78.02,77.97,78.0,10000.0,53.4614,53.4957,53.4614,53.482,10000.0
2014-07-23 13:50:00,78.01,78.01,77.95,77.95,18200.0,53.4889,53.4889,53.4477,53.4477,18200.0
2014-07-23 13:55:00,77.97,78.0,77.95,77.96,6100.0,53.4614,53.482,53.4477,53.4546,6100.0
2014-07-23 14:00:00,77.96,77.98,77.91,77.94,11000.0,53.4546,53.4683,53.4203,53.4409,11000.0
2014-07-23 14:05:00,77.93,77.95,77.92,77.95,16400.0,53.434,53.4477,53.4272,53.4477,16400.0
2014-07-23 14:10:00,77.94,78.03,77.94,78.03,12200.0,53.4409,53.5026,53.4409,53.5026,12200.0
2014-07-23 14:15:00,78.01,78.04,78.0,78.01,12200.0,53.4889,53.5094,53.482,53.4889,12200.0
2014-07-23 14:20:00,78.01,78.02,77.97,77.97,14100.0,53.4889,53.4957,53.4614,53.4614,14100.0
2014-07-23 14:25:00,77.97,77.99,77.95,77.97,19100.0,53.4614,53.4752,53.4477,53.4614,19100.0
2014-07-23 14:30:00,77.97,77.99,77.95,77.99,15200.0,53.4614,53.4752,53.4477,53.4752,15200.0
2014-07-23 14:35:00,77.98,78.07,77.97,78.07,15600.0,53.4683,53.53,53.4614,53.53,15600.0
2014-07-23 14:40:00,78.07,78.07,78.01,78.05,15500.0,53.53,53.53,53.4889,53.5163,15500.0
2014-07-23 14:45:00,78.03,78.07,78.03,78.04,6500.0,53.5026,53.53,53.5026,53.5094,6500.0
2014-07-23 14:50:00,78.04,78.08,78.01,78.05,32500.0,53.5094,53.5369,53.4889,53.5163,32500.0
2014-07-23 14:55:00,78.05,78.09,78.04,78.08,11500.0,53.5163,53.5437,53.5094,53.5369,11500.0
2014-07-23 15:00:00,78.08,78.19,78.05,78.19,49400.0,53.5369,53.6123,53.5163,53.6123,49400.0
2014-07-23 15:05:00,78.19,78.21,78.16,78.2,22200.0,53.6123,53.626,53.5917,53.6191,22200.0
2014-07-23 15:10:00,78.2,78.38,78.19,78.29,36300.0,53.6191,53.7426,53.6123,53.6809,36300.0
2014-07-23 15:15:00,78.29,78.44,78.28,78.44,36300.0,53.6809,53.7837,53.674,53.7837,36300.0
2014-07-23 15:20:00,78.44,78.48,78.4,78.46,27200.0,53.7837,53.8111,53.7563,53.7974,27200.0
2014-07-23 15:25:00,78.46,78.54,78.45,78.49,28900.0,53.7974,53.8523,53.7906,53.818,28900.0
2014-07-23 15:30:00,78.5,78.52,78.45,78.47,21600.0,53.8248,53.8386,53.7906,53.8043,21600.0
2014-07-23 15:35:00,78.47,78.47,78.44,78.45,16900.0,53.8043,53.8043,53.7837,53.7906,16900.0
2014-07-23 15:40:00,78.46,78.53,78.46,78.52,27600.0,53.7974,53.8454,53.7974,53.8386,27600.0
2014-07-23 15:45:00,78.51,78.52,78.48,78.48,43200.0,53.8317,53.8386,53.8111,53.8111,43200.0
2014-07-23 15:50:00,78.48,78.52,78.48,78.51,47000.0,53.8111,53.8386,53.8111,53.8317,47000.0
2014-07-23 15:55:00,78.5,78.53,78.48,78.52,84300.0,53.8248,53.8454,53.8111,53.8386,84300.0
2014-07-24 09:30:00,78.49,78.56,78.31,78.5,59100.0,53.818,53.866,53.6946,53.8248,59100.0
2014-07-24 09:35:00,78.48,78.67,78.44,78.53,28200.0,53.8111,53.9414,53.7837,53.8454,28200.0
2014-07-24 09:40:00,78.49,78.91,78.49,78.86,32000.0,53.818,54.106,53.818,54.0717,32000.0
2014-07-24 09:45:00,78.91,78.95,78.7,78.78,16500.0,54.106,54.1334,53.962,54.0168,16500.0
2014-07-24 09:50:00,78.8,78.86,78.7,78.7,22400.0,54.0305,54.0717,53.962,53.962,22400.0
2014-07-24 09:55:00,78.73,78.89,78.67,78.76,50000.0,53.9826,54.0923,53.9414,54.0031,50000.0
2014-07-24 10:00:00,78.75,78.75,78.5,78.67,24000.0,53.9963,53.9963,53.8248,53.9414,24000.0
2014-07-24 10:05:00,78.67,78.85,78.67,78.82,15800.0,53.9414,54.0648,53.9414,54.0443,15800.0
2014-07-24 10:10:00,78.84,78.88,78.75,78.85,14200.0,54.058,54.0854,53.9963,54.0648,14200.0
2014-07-24 10:15:00,78.83,78.85,78.73,78.79,27000.0,54.0511,54.0648,53.9826,54.0237,27000.0
2014-07-24 10:20:00,78.8,78.8,78.72,78.77,27200.0,54.0305,54.0305,53.9757,54.01,27200.0
2014-07-24 10:25:00,78.78,78.81,78.62,78.68,13600.0,54.0168,54.0374,53.9071,53.9483,13600.0
2014-07-24 10:30:00,78.69,78.89,78.69,78.87,27700.0,53.9551,54.0923,53.9551,54.0785,27700.0
2014-07-24 10:35:00,78.89,79.01,78.87,78.93,20600.0,54.0923,54.1745,54.0785,54.1197,20600.0
2014-07-24 10:40:00,78.93,78.96,78.86,78.88,13500.0,54.1197,54.1403,54.0717,54.0854,13500.0
2014-07-24 10:45:00,78.88,78.95,78.87,78.95,12500.0,54.0854,54.1334,54.0785,54.1334,12500.0
2014-07-24 10:50:00,78.95,79.15,78.92,79.13,27000.0,54.1334,54.2705,54.1128,54.2568,27000.0
2014-07-24 10:55:00,79.14,79.14,79.02,79.05,16200.0,54.2637,54.2637,54.1814,54.202,16200.0
2014-07-24 11:00:00,79.05,79.19,79.05,79.08,15800.0,54.202,54.298,54.202,54.2225,15800.0
2014-07-24 11:05:00,79.09,79.15,79.04,79.14,12700.0,54.2294,54.2705,54.1951,54.2637,12700.0
2014-07-24 11:10:00,79.13,79.19,79.09,79.11,11800.0,54.2568,54.298,54.2294,54.2431,11800.0
2014-07-24 11:15:00,79.13,79.16,79.06,79.1,16400.0,54.2568,54.2774,54.2088,54.2362,16400.0
2014-07-24 11:20:00,79.13,79.2,79.12,79.16,13200.0,54.2568,54.3048,54.25,54.2774,13200.0
2014-07-24 11:25:00,79.16,79.19,79.11,79.19,10800.0,54.2774,54.298,54.2431,54.298,10800.0
2014-07-24 11:30:00,79.16,79.23,79.12,79.23,14500.0,54.2774,54.3254,54.25,54.3254,14500.0
2014-07-24 11:35:00,79.23,79.23,79.11,79.14,14000.0,54.3254,54.3254,54.2431,54.2637,14000.0
2014-07-24 11:40:00,79.14,79.17,79.13,79.13,5900.0,54.2637,54.2842,54.2568,54.2568,5900.0
2014-07-24 11:45:00,79.13,79.16,79.11,79.12,18900.0,54.2568,54.2774,54.2431,54.25,18900.0
2014-07-24 11:50:00,79.13,79.17,79.12,79.12,28100.0,54.2568,54.2842,54.25,54.25,28100.0
2014-07-24 11:55:00,79.13,79.19,79.12,79.16,19200.0,54.2568,54.298,54.25,54.2774,19200.0
2014-07-24 12:00:00,79.15,79.17,79.11,79.16,24700.0,54.2705,54.2842,54.2431,54.2774,24700.0
2014-07-24 12:05:00,79.16,79.16,79.13,79.13,14900.0,54.2774,54.2774,54.2568,54.2568,14900.0
2014-07-24 12:10:00,79.13,79.19,79.13,79.19,6700.0,54.2568,54.298,54.2568,54.298,6700.0
2014-07-24 12:15:00,79.18,79.18,79.14,79.15,6300.0,54.2911,54.2911,54.2637,54.2705,6300.0
2014-07-24 12:20:00,79.15,79.25,79.14,79.24,44600.0,54.2705,54.3391,54.2637,54.3322,44600.0
2014-07-24 12:25:00,79.24,79.26,79.2,79.26,6400.0,54.3322,54.346,54.3048,54.346,6400.0
2014-07-24 12:30:00,79.23,79.27,79.2,79.26,6600.0,54.3254,54.3528,54.3048,54.346,6600.0
2014-07-24 12:35:00,79.26,79.31,79.24,79.24,12300.0,54.346,54.3802,54.3322,54.3322,12300.0
2014-07-24 12:40:00,79.24,79.25,79.18,79.18,6100.0,54.3322,54.3391,54.2911,54.2911,6100.0
2014-07-24 12:45:00,79.19,79.21,79.16,79.17,13100.0,54.298,54.3117,54.2774,54.2842,13100.0
2014-07-24 12:50:00,79.16,79.24,79.16,79.21,7000.0,54.2774,54.3322,54.2774,54.3117,7000.0
2014-07-24 12:55:00,79.24,79.29,79.21,79.28,10600.0,54.3322,54.3665,54.3117,54.3597,10600.0
2014-07-24 13:00:00,79.28,79.31,79.2,79.2,17400.0,54.3597,54.3802,54.3048,54.3048,17400.0
2014-07-24 13:05:00,79.21,79.21,79.11,79.12,23600.0,54.3117,54.3117,54.2431,54.25,23600.0
2014-07-24 13:10:00,79.12,79.18,79.09,79.15,27200.0,54.25,54.2911,54.2294,54.2705,27200.0
2014-07-24 13:15:00,79.14,79.21,79.14,79.2,32700.0,54.2637,54.3117,54.2637,54.3048,32700.0
2014-07-24 13:20:00,79.21,79.24,79.18,79.2,19200.0,54.3117,54.3322,54.2911,54.3048,19200.0
2014-07-24 13:25:00,79.2,79.26,79.2,79.2,18500.0,54.3048,54.346,54.3048,54.3048,18500.0
2014-07-24 13:30:00,79.2,79.24,79.19,79.22,16800.0,54.3048,54.3322,54.298,54.3185,16800.0
2014-07-24 13:35:00,79.21,79.22,79.16,79.16,15800.0,54.3117,54.3185,54.2774,54.2774,15800.0
2014-07-24 13:40:00,79.19,79.21,79.1,79.11,18500.0,54.298,54.3117,54.2362,54.2431,18500.0
2014-07-24 13:45:00,79.1,79.11,79.02,79.09,7500.0,54.2362,54.2431,54.1814,54.2294,7500.0
2014-07-24 13:50:00,79.11,79.22,79.09,79.21,14700.0,54.2431,54.3185,54.2294,54.3117,14700.0
2014-07-24 13:55:00,79.22,79.27,79.2,79.21,13600.0,54.3185,54.3528,54.3048,54.3117,13600.0
2014-07-24 14:00:00,79.22,79.25,79.13,79.13,14100.0,54.3185,54.3391,54.2568,54.2568,14100.0
2014-07-24 14:05:00,79.12,79.14,79.1,79.13,19000.0,54.25,54.2637,54.2362,54.2568,19000.0
2014-07-24 14:10:00,79.13,79.15,79.1,79.14,23600.0,54.2568,54.2705,54.2362,54.2637,23600.0
2014-07-24 14:15:00,79.15,79.2,79.13,79.2,23900.0,54.2705,54.3048,54.2568,54.3048,23900.0
2014-07-24 14:20:00,79.2,79.22,79.18,79.19,22000.0,54.3048,54.3185,54.2911,54.298,22000.0
2014-07-24 14:25:00,79.19,79.2,79.14,79.14,18700.0,54.298,54.3048,54.2637,54.2637,18700.0
2014-07-24 14:30:00,79.13,79.13,79.03,79.03,22900.0,54.2568,54.2568,54.1883,54.1883,22900.0
2014-07-24 14:35:00,79.04,79.05,79.0,79.0,18400.0,54.1951,54.202,54.1677,54.1677,18400.0
2014-07-24 14:40:00,79.0,79.07,78.98,79.05,27400.0,54.1677,54.2157,54.154,54.202,27400.0
2014-07-24 14:45:00,79.07,79.07,78.98,79.0,19000.0,54.2157,54.2157,54.154,54.1677,19000.0
2014-07-24 14:50:00,78.99,79.0,78.94,78.97,15000.0,54.1608,54.1677,54.1265,54.1471,15000.0
2014-07-24 14:55:00,78.99,79.03,78.94,78.94,23400.0,54.1608,54.1883,54.1265,54.1265,23400.0
2014-07-24 15:00:00,78.93,78.95,78.87,78.88,17700.0,54.1197,54.1334,54.0785,54.0854,17700.0
2014-07-24 15:05:00,78.88,78.97,78.88,78.96,50600.0,54.0854,54.1471,54.0854,54.1403,50600.0
2014-07-24 15:10:00,78.95,78.95,78.86,78.89,12500.0,54.1334,54.1334,54.0717,54.0923,12500.0
2014-07-24 15:15:00,78.91,78.93,78.85,78.88,23600.0,54.106,54.1197,54.0648,54.0854,23600.0
2014-07-24 15:20:00,78.87,78.91,78.86,78.91,17900.0,54.0785,54.106,54.0717,54.106,17900.0
2014-07-24 15:25:00,78.9,78.94,78.89,78.9,26300.0,54.0991,54.1265,54.0923,54.0991,26300.0
2014-07-24 15:30:00,78.91,78.98,78.91,78.97,16600.0,54.106,54.154,54.106,54.1471,16600.0
2014-07-24 15:35:00,78.98,78.99,78.94,78.98,31900.0,54.154,54.1608,54.1265,54.154,31900.0
2014-07-24 15:40:00,78.98,79.05,78.98,79.02,16100.0,54.154,54.202,54.154,54.1814,16100.0
2014-07-24 15:45:00,79.01,79.01,78.95,78.95,21300.0,54.1745,54.1745,54.1334,54.1334,21300.0
2014-07-24 15:50:00,78.95,79.01,78.95,79.0,37300.0,54.1334,54.1745,54.1334,54.1677,37300.0
2014-07-24 15:55:00,79.0,79.06,78.99,79.02,70200.0,54.1677,54.2088,54.1608,54.1814,70200.0
2014-07-25 09:30:00,78.53,78.66,77.92,78.1,49200.0,53.8454,53.9346,53.4272,53.5506,49200.0
2014-07-25 09:35:00,78.08,78.51,78.08,78.46,12000.0,53.5369,53.8317,53.5369,53.7974,12000.0
2014-07-25 09:40:00,78.4,78.52,78.24,78.31,15700.0,53.7563,53.8386,53.6466,53.6946,15700.0
2014-07-25 09:45:00,78.3,78.46,78.25,78.39,43500.0,53.6877,53.7974,53.6534,53.7494,43500.0
2014-07-25 09:50:00,78.38,78.42,78.31,78.36,7500.0,53.7426,53.77,53.6946,53.7289,7500.0
2014-07-25 09:55:00,78.34,78.61,78.31,78.56,20100.0,53.7151,53.9003,53.6946,53.866,20100.0
2014-07-25 10:00:00,78.55,78.6,78.33,78.4,10000.0,53.8591,53.8934,53.7083,53.7563,10000.0
2014-07-25 10:05:00,78.39,78.39,78.32,78.34,17700.0,53.7494,53.7494,53.7014,53.7151,17700.0
2014-07-25 10:10:00,78.31,78.33,78.23,78.28,11900.0,53.6946,53.7083,53.6397,53.674,11900.0
2014-07-25 10:15:00,78.26,78.3,78.15,78.28,13900.0,53.6603,53.6877,53.5849,53.674,13900.0
2014-07-25 10:20:00,78.25,78.27,78.17,78.2,10400.0,53.6534,53.6671,53.5986,53.6191,10400.0
2014-07-25 10:25:00,78.2,78.27,78.17,78.2,13900.0,53.6191,53.6671,53.5986,53.6191,13900.0
2014-07-25 10:30:00,78.2,78.22,78.19,78.19,8000.0,53.6191,53.6329,53.6123,53.6123,8000.0
2014-07-25 10:35:00,78.18,78.26,78.18,78.2,10500.0,53.6054,53.6603,53.6054,53.6191,10500.0
2014-07-25 10:40:00,78.2,78.33,78.19,78.33,10800.0,53.6191,53.7083,53.6123,53.7083,10800.0
2014-07-25 10:45:00,78.32,78.39,78.3,78.36,9200.0,53.7014,53.7494,53.6877,53.7289,9200.0
2014-07-25 10:50:00,78.37,78.5,78.37,78.45,4000.0,53.7357,53.8248,53.7357,53.7906,4000.0
2014-07-25 10:55:00,78.44,78.49,78.34,78.34,24200.0,53.7837,53.818,53.7151,53.7151,24200.0
2014-07-25 11:00:00,78.35,78.35,78.19,78.26,6700.0,53.722,53.722,53.6123,53.6603,6700.0
2014-07-25 11:05:00,78.26,78.3,78.23,78.23,6200.0,53.6603,53.6877,53.6397,53.6397,6200.0
2014-07-25 11:10:00,78.22,78.27,78.22,78.25,5400.0,53.6329,53.6671,53.6329,53.6534,5400.0
2014-07-25 11:15:00,78.22,78.29,78.2,78.25,15300.0,53.6329,53.6809,53.6191,53.6534,15300.0
2014-07-25 11:20:00,78.25,78.25,78.17,78.19,14600.0,53.6534,53.6534,53.5986,53.6123,14600.0
2014-07-25 11:25:00,78.2,78.22,78.17,78.2,13900.0,53.6191,53.6329,53.5986,53.6191,13900.0
2014-07-25 11:30:00,78.2,78.31,78.19,78.3,7100.0,53.6191,53.6946,53.6123,53.6877,7100.0
2014-07-25 11:35:00,78.31,78.35,78.29,78.34,6700.0,53.6946,53.722,53.6809,53.7151,6700.0
2014-07-25 11:40:00,78.35,78.36,78.33,78.34,5800.0,53.722,53.7289,53.7083,53.7151,5800.0
2014-07-25 11:45:00,78.33,78.36,78.32,78.35,4100.0,53.7083,53.7289,53.7014,53.722,4100.0
2014-07-25 11:50:00,78.36,78.36,78.3,78.35,6500.0,53.7289,53.7289,53.6877,53.722,6500.0
2014-07-25 11:55:00,78.36,78.38,78.3,78.33,4800.0,53.7289,53.7426,53.6877,53.7083,4800.0
2014-07-25 12:00:00,78.34,78.36,78.33,78.34,4300.0,53.7151,53.7289,53.7083,53.7151,4300.0
2014-07-25 12:05:00,78.34,78.43,78.34,78.42,3600.0,53.7151,53.7769,53.7151,53.77,3600.0
2014-07-25 12:10:00,78.43,78.44,78.36,78.38,8400.0,53.7769,53.7837,53.7289,53.7426,8400.0
2014-07-25 12:15:00,78.36,78.41,78.36,78.4,1900.0,53.7289,53.7631,53.7289,53.7563,1900.0
2014-07-25 12:20:00,78.41,78.45,78.38,78.4,8400.0,53.7631,53.7906,53.7426,53.7563,8400.0
2014-07-25 12:25:00,78.38,78.42,78.34,78.4,8400.0,53.7426,53.77,53.7151,53.7563,8400.0
2014-07-25 12:30:00,78.39,78.41,78.34,78.35,4900.0,53.7494,53.7631,53.7151,53.722,4900.0
2014-07-25 12:35:00,78.34,78.37,78.31,78.37,5000.0,53.7151,53.7357,53.6946,53.7357,5000.0
2014-07-25 12:40:00,78.39,78.39,78.32,78.35,4900.0,53.7494,53.7494,53.7014,53.722,4900.0
2014-07-25 12:45:00,78.34,78.4,78.34,78.36,5200.0,53.7151,53.7563,53.7151,53.7289,5200.0
2014-07-25 12:50:00,78.37,78.41,78.35,78.4,11800.0,53.7357,53.7631,53.722,53.7563,11800.0
2014-07-25 12:55:00,78.39,78.45,78.39,78.45,4100.0,53.7494,53.7906,53.7494,53.7906,4100.0
2014-07-25 13:00:00,78.42,78.43,78.4,78.42,2700.0,53.77,53.7769,53.7563,53.77,2700.0
2014-07-25 13:05:00,78.41,78.42,78.37,78.37,9000.0,53.7631,53.77,53.7357,53.7357,9000.0
2014-07-25 13:10:00,78.37,78.39,78.37,78.38,4800.0,53.7357,53.7494,53.7357,53.7426,4800.0
2014-07-25 13:15:00,78.39,78.45,78.38,78.45,5100.0,53.7494,53.7906,53.7426,53.7906,5100.0
2014-07-25 13:20:00,78.41,78.44,78.35,78.35,6000.0,53.7631,53.7837,53.722,53.722,6000.0
2014-07-25 13:25:00,78.36,78.44,78.36,78.44,3600.0,53.7289,53.7837,53.7289,53.7837,3600.0
2014-07-25 13:30:00,78.41,78.42,78.24,78.27,7100.0,53.7631,53.77,53.6466,53.6671,7100.0
2014-07-25 13:35:00,78.29,78.36,78.27,78.34,3500.0,53.6809,53.7289,53.6671,53.7151,3500.0
2014-07-25 13:40:00,78.36,78.42,78.33,78.33,6700.0,53.7289,53.77,53.7083,53.7083,6700.0
2014-07-25 13:45:00,78.32,78.38,78.31,78.38,3500.0,53.7014,53.7426,53.6946,53.7426,3500.0
2014-07-25 13:50:00,78.37,78.38,78.3,78.34,8100.0,53.7357,53.7426,53.6877,53.7151,8100.0
2014-07-25 13:55:00,78.33,78.37,78.31,78.32,5700.0,53.7083,53.7357,53.6946,53.7014,5700.0
2014-07-25 14:00:00,78.31,78.33,78.28,78.33,8600.0,53.6946,53.7083,53.674,53.7083,8600.0
2014-07-25 14:05:00,78.36,78.4,78.33,78.4,7400.0,53.7289,53.7563,53.7083,53.7563,7400.0
2014-07-25 14:10:00,78.39,78.43,78.37,78.43,13800.0,53.7494,53.7769,53.7357,53.7769,13800.0
2014-07-25 14:15:00,78.41,78.47,78.41,78.42,7200.0,53.7631,53.8043,53.7631,53.77,7200.0
2014-07-25 14:20:00,78.41,78.49,78.41,78.49,4200.0,53.7631,53.818,53.7631,53.818,4200.0
2014-07-25 14:25:00,78.48,78.51,78.47,78.51,15800.0,53.8111,53.8317,53.8043,53.8317,15800.0
2014-07-25 14:30:00,78.5,78.55,78.49,78.5,15800.0,53.8248,53.8591,53.818,53.8248,15800.0
2014-07-25 14:35:00,78.5,78.5,78.46,78.48,9100.0,53.8248,53.8248,53.7974,53.8111,9100.0
2014-07-25 14:40:00,78.47,78.5,78.46,78.5,6300.0,53.8043,53.8248,53.7974,53.8248,6300.0
2014-07-25 14:45:00,78.51,78.53,78.49,78.52,5200.0,53.8317,53.8454,53.818,53.8386,5200.0
2014-07-25 14:50:00,78.53,78.58,78.49,78.51,17000.0,53.8454,53.8797,53.818,53.8317,17000.0
2014-07-25 14:55:00,78.49,78.56,78.47,78.56,7700.0,53.818,53.866,53.8043,53.866,7700.0
2014-07-25 15:00:00,78.54,78.56,78.49,78.54,15900.0,53.8523,53.866,53.818,53.8523,15900.0
2014-07-25 15:05:00,78.54,78.54,78.46,78.48,15600.0,53.8523,53.8523,53.7974,53.8111,15600.0
2014-07-25 15:10:00,78.49,78.52,78.46,78.46,9700.0,53.818,53.8386,53.7974,53.7974,9700.0
2014-07-25 15:15:00,78.45,78.49,78.43,78.47,10000.0,53.7906,53.818,53.7769,53.8043,10000.0
2014-07-25 15:20:00,78.47,78.51,78.46,78.47,13700.0,53.8043,53.8317,53.7974,53.8043,13700.0
2014-07-25 15:25:00,78.48,78.48,78.41,78.42,10400.0,53.8111,53.8111,53.7631,53.77,10400.0
2014-07-25 15:30:00,78.42,78.43,78.36,78.37,15100.0,53.77,53.7769,53.7289,53.7357,15100.0
2014-07-25 15:35:00,78.36,78.37,78.23,78.23,19100.0,53.7289,53.7357,53.6397,53.6397,19100.0
2014-07-25 15:40:00,78.25,78.32,78.25,78.29,18500.0,53.6534,53.7014,53.6534,53.6809,18500.0
2014-07-25 15:45:00,78.29,78.35,78.29,78.32,41900.0,53.6809,53.722,53.6809,53.7014,41900.0
2014-07-25 15:50:00,78.33,78.34,78.28,78.29,33600.0,53.7083,53.7151,53.674,53.6809,33600.0
2014-07-25 15:55:00,78.3,78.35,78.28,78.33,94100.0,53.6877,53.722,53.674,53.7083,94100.0
2014-07-28 09:30:00,78.2,78.64,78.2,78.59,44600.0,53.6191,53.9208,53.6191,53.8866,44600.0
2014-07-28 09:35:00,78.58,78.68,78.39,78.53,16900.0,53.8797,53.9483,53.7494,53.8454,16900.0
2014-07-28 09:40:00,78.47,78.59,78.28,78.32,16300.0,53.8043,53.8866,53.674,53.7014,16300.0
2014-07-28 09:45:00,78.26,78.28,78.01,78.01,22500.0,53.6603,53.674,53.4889,53.4889,22500.0
2014-07-28 09:50:00,78.0,78.25,77.98,78.11,21800.0,53.482,53.6534,53.4683,53.5574,21800.0
2014-07-28 09:55:00,78.15,78.31,78.07,78.25,9900.0,53.5849,53.6946,53.53,53.6534,9900.0
2014-07-28 10:00:00,78.22,78.24,77.93,77.93,22300.0,53.6329,53.6466,53.434,53.434,22300.0
2014-07-28 10:05:00,77.98,78.0,77.77,77.78,18700.0,53.4683,53.482,53.3243,53.3312,18700.0
2014-07-28 10:10:00,77.79,77.79,77.61,77.68,15100.0,53.338,53.338,53.2146,53.2626,15100.0
2014-07-28 10:15:00,77.69,77.76,77.65,77.74,13400.0,53.2695,53.3175,53.242,53.3037,13400.0
2014-07-28 10:20:00,77.73,77.76,77.68,77.72,19700.0,53.2969,53.3175,53.2626,53.29,19700.0
2014-07-28 10:25:00,77.71,77.72,77.57,77.59,21600.0,53.2832,53.29,53.1872,53.2009,21600.0
2014-07-28 10:30:00,77.59,77.63,77.55,77.6,14800.0,53.2009,53.2283,53.1735,53.2077,14800.0
2014-07-28 10:35:00,77.61,77.62,77.5,77.6,65900.0,53.2146,53.2215,53.1392,53.2077,65900.0
2014-07-28 10:40:00,77.6,77.64,77.5,77.53,17900.0,53.2077,53.2352,53.1392,53.1598,17900.0
2014-07-28 10:45:00,77.53,77.55,77.49,77.53,21300.0,53.1598,53.1735,53.1323,53.1598,21300.0
2014-07-28 10:50:00,77.53,77.56,77.47,77.56,21700.0,53.1598,53.1803,53.1186,53.1803,21700.0
2014-07-28 10:55:00,77.56,77.62,77.52,77.55,19200.0,53.1803,53.2215,53.1529,53.1735,19200.0
2014-07-28 11:00:00,77.53,77.54,77.45,77.47,15000.0,53.1598,53.1666,53.1049,53.1186,15000.0
2014-07-28 11:05:00,77.45,77.52,77.42,77.52,18900.0,53.1049,53.1529,53.0843,53.1529,18900.0
2014-07-28 11:10:00,77.52,77.61,77.51,77.61,15500.0,53.1529,53.2146,53.146,53.2146,15500.0
2014-07-28 11:15:00,77.61,77.63,77.54,77.62,14500.0,53.2146,53.2283,53.1666,53.2215,14500.0
2014-07-28 11:20:00,77.62,77.78,77.6,77.72,15700.0,53.2215,53.3312,53.2077,53.29,15700.0
2014-07-28 11:25:00,77.71,77.92,77.71,77.92,11900.0,53.2832,53.4272,53.2832,53.4272,11900.0
2014-07-28 11:30:00,77.94,78.0,77.86,77.92,12400.0,53.4409,53.482,53.386,53.4272,12400.0
2014-07-28 11:35:00,77.93,77.93,77.79,77.84,10700.0,53.434,53.434,53.338,53.3723,10700.0
2014-07-28 11:40:00,77.87,77.9,77.76,77.8,9900.0,53.3929,53.4134,53.3175,53.3449,9900.0
2014-07-28 11:45:00,77.78,77.79,77.68,77.79,11900.0,53.3312,53.338,53.2626,53.338,11900.0
2014-07-28 11:50:00,77.79,77.84,77.79,77.81,5700.0,53.338,53.3723,53.338,53.3517,5700.0
2014-07-28 11:55:00,77.8,77.81,77.63,77.68,28200.0,53.3449,53.3517,53.2283,53.2626,28200.0
2014-07-28 12:00:00,77.69,77.73,77.66,77.73,11800.0,53.2695,53.2969,53.2489,53.2969,11800.0
2014-07-28 12:05:00,77.73,77.74,77.65,77.71,9500.0,53.2969,53.3037,53.242,53.2832,9500.0
2014-07-28 12:10:00,77.7,77.71,77.55,77.58,10700.0,53.2763,53.2832,53.1735,53.194,10700.0
2014-07-28 12:15:00,77.59,77.66,77.59,77.66,3300.0,53.2009,53.2489,53.2009,53.2489,3300.0
2014-07-28 12:20:00,77.68,77.71,77.66,77.66,6500.0,53.2626,53.2832,53.2489,53.2489,6500.0
2014-07-28 12:25:00,77.66,77.69,77.65,77.65,5500.0,53.2489,53.2695,53.242,53.242,5500.0
2014-07-28 12:30:00,77.66,77.66,77.55,77.55,11200.0,53.2489,53.2489,53.1735,53.1735,11200.0
2014-07-28 12:35:00,77.56,77.61,77.53,77.56,10900.0,53.1803,53.2146,53.1598,53.1803,10900.0
2014-07-28 12:40:00,77.56,77.71,77.54,77.7,7200.0,53.1803,53.2832,53.1666,53.2763,7200.0
2014-07-28 12:45:00,77.7,77.73,77.7,77.73,4200.0,53.2763,53.2969,53.2763,53.2969,4200.0
2014-07-28 12:50:00,77.72,77.74,77.69,77.7,8600.0,53.29,53.3037,53.2695,53.2763,8600.0
2014-07-28 12:55:00,77.71,77.77,77.7,77.75,5000.0,53.2832,53.3243,53.2763,53.3106,5000.0
2014-07-28 13:00:00,77.75,77.75,77.67,77.67,5900.0,53.3106,53.3106,53.2557,53.2557,5900.0
2014-07-28 13:05:00,77.67,77.72,77.67,77.72,7200.0,53.2557,53.29,53.2557,53.29,7200.0
2014-07-28 13:10:00,77.73,77.77,77.71,77.77,6400.0,53.2969,53.3243,53.2832,53.3243,6400.0
2014-07-28 13:15:00,77.75,77.78,77.73,77.75,4500.0,53.3106,53.3312,53.2969,53.3106,4500.0
2014-07-28 13:20:00,77.76,77.85,77.74,77.85,9100.0,53.3175,53.3792,53.3037,53.3792,9100.0
2014-07-28 13:25:00,77.83,77.86,77.81,77.81,7500.0,53.3655,53.386,53.3517,53.3517,7500.0
2014-07-28 13:30:00,77.8,77.92,77.8,77.9,8500.0,53.3449,53.4272,53.3449,53.4134,8500.0
2014-07-28 13:35:00,77.88,78.02,77.86,78.01,8300.0,53.3997,53.4957,53.386,53.4889,8300.0
2014-07-28 13:40:00,78.0,78.04,77.99,78.0,7300.0,53.482,53.5094,53.4752,53.482,7300.0
2014-07-28 13:45:00,78.0,78.05,77.98,78.03,7700.0,53.482,53.5163,53.4683,53.5026,7700.0
2014-07-28 13:50:00,78.03,78.03,77.95,77.95,3200.0,53.5026,53.5026,53.4477,53.4477,3200.0
2014-07-28 13:55:00,77.95,77.98,77.94,77.95,4700.0,53.4477,53.4683,53.4409,53.4477,4700.0
2014-07-28 14:00:00,77.93,78.01,77.93,77.94,10600.0,53.434,53.4889,53.434,53.4409,10600.0
2014-07-28 14:05:00,77.95,77.99,77.92,77.96,14000.0,53.4477,53.4752,53.4272,53.4546,14000.0
2014-07-28 14:10:00,77.98,77.98,77.92,77.92,11300.0,53.4683,53.4683,53.4272,53.4272,11300.0
2014-07-28 14:15:00,77.93,77.94,77.87,77.87,6200.0,53.434,53.4409,53.3929,53.3929,6200.0
2014-07-28 14:20:00,77.87,77.88,77.84,77.85,5500.0,53.3929,53.3997,53.3723,53.3792,5500.0
2014-07-28 14:25:00,77.82,77.87,77.82,77.86,7400.0,53.3586,53.3929,53.3586,53.386,7400.0
2014-07-28 14:30:00,77.86,77.89,77.78,77.89,14700.0,53.386,53.4066,53.3312,53.4066,14700.0
2014-07-28 14:35:00,77.88,77.88,77.84,77.86,10700.0,53.3997,53.3997,53.3723,53.386,10700.0
2014-07-28 14:40:00,77.87,77.88,77.83,77.83,15300.0,53.3929,53.3997,53.3655,53.3655,15300.0
2014-07-28 14:45:00,77.84,77.93,77.82,77.91,11900.0,53.3723,53.434,53.3586,53.4203,11900.0
2014-07-28 14:50:00,77.92,77.96,77.91,77.93,16700.0,53.4272,53.4546,53.4203,53.434,16700.0
2014-07-28 14:55:00,77.91,77.94,77.89,77.89,13400.0,53.4203,53.4409,53.4066,53.4066,13400.0
2014-07-28 15:00:00,77.88,77.89,77.79,77.79,15400.0,53.3997,53.4066,53.338,53.338,15400.0
2014-07-28 15:05:00,77.79,77.89,77.78,77.89,11800.0,53.338,53.4066,53.3312,53.4066,11800.0
2014-07-28 15:10:00,77.89,77.91,77.83,77.9,19500.0,53.4066,53.4203,53.3655,53.4134,19500.0
2014-07-28 15:15:00,77.89,77.92,77.87,77.92,16500.0,53.4066,53.4272,53.3929,53.4272,16500.0
2014-07-28 15:20:00,77.91,78.0,77.91,77.98,22300.0,53.4203,53.482,53.4203,53.4683,22300.0
2014-07-28 15:25:00,77.99,78.0,77.98,78.0,17600.0,53.4752,53.482,53.4683,53.482,17600.0
2014-07-28 15:30:00,77.99,77.99,77.92,77.92,33000.0,53.4752,53.4752,53.4272,53.4272,33000.0
2014-07-28 15:35:00,77.92,77.98,77.91,77.96,19400.0,53.4272,53.4683,53.4203,53.4546,19400.0
2014-07-28 15:40:00,77.96,78.03,77.96,78.03,18100.0,53.4546,53.5026,53.4546,53.5026,18100.0
2014-07-28 15:45:00,78.03,78.04,77.96,77.97,38700.0,53.5026,53.5094,53.4546,53.4614,38700.0
2014-07-28 15:50:00,77.96,77.97,77.88,77.89,59000.0,53.4546,53.4614,53.3997,53.4066,59000.0
2014-07-28 15:55:00,77.89,77.89,77.81,77.83,89100.0,53.4066,53.4066,53.3517,53.3655,89100.0
2014-07-29 09:30:00,77.76,77.79,77.54,77.66,21500.0,53.3175,53.338,53.1666,53.2489,21500.0
2014-07-29 09:35:00,77.67,77.86,77.62,77.72,25800.0,53.2557,53.386,53.2215,53.29,25800.0
2014-07-29 09:40:00,77.71,77.77,77.61,77.71,29800.0,53.2832,53.3243,53.2146,53.2832,29800.0
2014-07-29 09:45:00,77.71,77.82,77.56,77.82,53000.0,53.2832,53.3586,53.1803,53.3586,53000.0
2014-07-29 09:50:00,77.78,78.02,77.7,77.99,24600.0,53.3312,53.4957,53.2763,53.4752,24600.0
2014-07-29 09:55:00,78.0,78.06,77.89,77.97,16100.0,53.482,53.5232,53.4066,53.4614,16100.0
2014-07-29 10:00:00,78.0,78.04,77.86,77.87,35800.0,53.482,53.5094,53.386,53.3929,35800.0
2014-07-29 10:05:00,77.87,78.02,77.85,77.87,32900.0,53.3929,53.4957,53.3792,53.3929,32900.0
2014-07-29 10:10:00,77.89,77.95,77.84,77.93,52000.0,53.4066,53.4477,53.3723,53.434,52000.0
2014-07-29 10:15:00,77.94,77.95,77.86,77.89,17100.0,53.4409,53.4477,53.386,53.4066,17100.0
2014-07-29 10:20:00,77.89,77.99,77.81,77.97,40300.0,53.4066,53.4752,53.3517,53.4614,40300.0
2014-07-29 10:25:00,77.96,78.04,77.88,78.03,40900.0,53.4546,53.5094,53.3997,53.5026,40900.0
2014-07-29 10:30:00,78.05,78.07,77.95,78.07,36700.0,53.5163,53.53,53.4477,53.53,36700.0
2014-07-29 10:35:00,78.05,78.21,78.05,78.2,11700.0,53.5163,53.626,53.5163,53.6191,11700.0
2014-07-29 10:40:00,78.18,78.23,78.14,78.2,17200.0,53.6054,53.6397,53.578,53.6191,17200.0
2014-07-29 10:45:00,78.18,78.19,78.1,78.11,8300.0,53.6054,53.6123,53.5506,53.5574,8300.0
2014-07-29 10:50:00,78.11,78.14,78.03,78.07,19100.0,53.5574,53.578,53.5026,53.53,19100.0
2014-07-29 10:55:00,78.07,78.09,78.03,78.05,8200.0,53.53,53.5437,53.5026,53.5163,8200.0
2014-07-29 11:00:00,78.07,78.17,78.02,78.02,15700.0,53.53,53.5986,53.4957,53.4957,15700.0
2014-07-29 11:05:00,78.0,78.05,77.86,77.86,19100.0,53.482,53.5163,53.386,53.386,19100.0
2014-07-29 11:10:00,77.87,77.89,77.8,77.87,32100.0,53.3929,53.4066,53.3449,53.3929,32100.0
2014-07-29 11:15:00,77.87,77.91,77.8,77.8,78600.0,53.3929,53.4203,53.3449,53.3449,78600.0
2014-07-29 11:20:00,77.8,77.84,77.8,77.83,67800.0,53.3449,53.3723,53.3449,53.3655,67800.0
2014-07-29 11:25:00,77.8,77.8,77.74,77.77,26200.0,53.3449,53.3449,53.3037,53.3243,26200.0
2014-07-29 11:30:00,77.76,77.76,77.56,77.56,26400.0,53.3175,53.3175,53.1803,53.1803,26400.0
2014-07-29 11:35:00,77.57,77.58,77.45,77.46,14900.0,53.1872,53.194,53.1049,53.1118,14900.0
2014-07-29 11:40:00,77.47,77.53,77.45,77.5,13400.0,53.1186,53.1598,53.1049,53.1392,13400.0
2014-07-29 11:45:00,77.5,77.6,77.5,77.6,15300.0,53.1392,53.2077,53.1392,53.2077,15300.0
2014-07-29 11:50:00,77.59,77.63,77.56,77.63,18600.0,53.2009,53.2283,53.1803,53.2283,18600.0
2014-07-29 11:55:00,77.63,77.69,77.56,77.69,30100.0,53.2283,53.2695,53.1803,53.2695,30100.0
2014-07-29 12:00:00,77.7,77.73,77.65,77.66,25900.0,53.2763,53.2969,53.242,53.2489,25900.0
2014-07-29 12:05:00,77.64,77.76,77.64,77.7,9400.0,53.2352,53.3175,53.2352,53.2763,9400.0
2014-07-29 12:10:00,77.7,77.76,77.68,77.74,14100.0,53.2763,53.3175,53.2626,53.3037,14100.0
2014-07-29 12:15:00,77.72,77.73,77.67,77.67,10300.0,53.29,53.2969,53.2557,53.2557,10300.0
2014-07-29 12:20:00,77.67,77.83,77.67,77.81,8100.0,53.2557,53.3655,53.2557,53.3517,8100.0
2014-07-29 12:25:00,77.81,77.86,77.78,77.83,12900.0,53.3517,53.386,53.3312,53.3655,12900.0
2014-07-29 12:30:00,77.85,77.86,77.75,77.77,14500.0,53.3792,53.386,53.3106,53.3243,14500.0
2014-07-29 12:35:00,77.78,77.83,77.76,77.77,11500.0,53.3312,53.3655,53.3175,53.3243,11500.0
2014-07-29 12:40:00,77.77,77.77,77.72,77.72,8500.0,53.3243,53.3243,53.29,53.29,8500.0
2014-07-29 12:45:00,77.74,77.78,77.7,77.71,15100.0,53.3037,53.3312,53.2763,53.2832,15100.0
2014-07-29 12:50:00,77.72,77.74,77.69,77.69,10700.0,53.29,53.3037,53.2695,53.2695,10700.0
2014-07-29 12:55:00,77.69,77.83,77.69,77.8,9800.0,53.2695,53.3655,53.2695,53.3449,9800.0
2014-07-29 13:00:00,77.83,77.85,77.8,77.81,7300.0,53.3655,53.3792,53.3449,53.3517,7300.0
2014-07-29 13:05:00,77.82,77.85,77.78,77.85,6700.0,53.3586,53.3792,53.3312,53.3792,6700.0
2014-07-29 13:10:00,77.82,77.83,77.77,77.83,10900.0,53.3586,53.3655,53.3243,53.3655,10900.0
2014-07-29 13:15:00,77.83,77.83,77.76,77.78,10200.0,53.3655,53.3655,53.3175,53.3312,10200.0
2014-07-29 13:20:00,77.78,77.87,77.77,77.86,18700.0,53.3312,53.3929,53.3243,53.386,18700.0
2014-07-29 13:25:00,77.86,77.86,77.81,77.86,11400.0,53.386,53.386,53.3517,53.386,11400.0
2014-07-29 13:30:00,77.84,77.85,77.79,77.81,12300.0,53.3723,53.3792,53.338,53.3517,12300.0
2014-07-29 13:35:00,77.8,77.81,77.77,77.79,12400.0,53.3449,53.3517,53.3243,53.338,12400.0
2014-07-29 13:40:00,77.8,77.87,77.8,77.84,14300.0,53.3449,53.3929,53.3449,53.3723,14300.0
2014-07-29 13:45:00,77.86,77.9,77.83,77.85,8300.0,53.386,53.4134,53.3655,53.3792,8300.0
2014-07-29 13:50:00,77.85,77.87,77.82,77.86,14500.0,53.3792,53.3929,53.3586,53.386,14500.0
2014-07-29 13:55:00,77.86,77.95,77.85,77.89,33700.0,53.386,53.4477,53.3792,53.4066,33700.0
2014-07-29 14:00:00,77.89,78.0,77.88,77.98,7200.0,53.4066,53.482,53.3997,53.4683,7200.0
2014-07-29 14:05:00,77.98,77.99,77.95,77.98,14100.0,53.4683,53.4752,53.4477,53.4683,14100.0
2014-07-29 14:10:00,77.97,78.0,77.93,77.94,8600.0,53.4614,53.482,53.434,53.4409,8600.0
2014-07-29 14:15:00,77.93,77.96,77.9,77.9,13600.0,53.434,53.4546,53.4134,53.4134,13600.0
2014-07-29 14:20:00,77.9,77.96,77.81,77.84,23000.0,53.4134,53.4546,53.3517,53.3723,23000.0
2014-07-29 14:25:00,77.82,77.84,77.72,77.82,22000.0,53.3586,53.3723,53.29,53.3586,22000.0
2014-07-29 14:30:00,77.81,77.89,77.8,77.84,15100.0,53.3517,53.4066,53.3449,53.3723,15100.0
2014-07-29 14:35:00,77.83,77.84,77.7,77.73,17300.0,53.3655,53.3723,53.2763,53.2969,17300.0
2014-07-29 14:40:00,77.73,77.76,77.59,77.59,21500.0,53.2969,53.3175,53.2009,53.2009,21500.0
2014-07-29 14:45:00,77.6,77.73,77.59,77.72,11700.0,53.2077,53.2969,53.2009,53.29,11700.0
2014-07-29 14:50:00,77.71,77.73,77.66,77.68,12200.0,53.2832,53.2969,53.2489,53.2626,12200.0
2014-07-29 14:55:00,77.69,77.77,77.68,77.71,15300.0,53.2695,53.3243,53.2626,53.2832,15300.0
2014-07-29 15:00:00,77.7,77.7,77.54,77.58,21000.0,53.2763,53.2763,53.1666,53.194,21000.0
2014-07-29 15:05:00,77.59,77.65,77.56,77.61,20100.0,53.2009,53.242,53.1803,53.2146,20100.0
2014-07-29 15:10:00,77.61,77.62,77.48,77.55,28200.0,53.2146,53.2215,53.1255,53.1735,28200.0
2014-07-29 15:15:00,77.54,77.56,77.49,77.51,16200.0,53.1666,53.1803,53.1323,53.146,16200.0
2014-07-29 15:20:00,77.53,77.58,77.43,77.45,30200.0,53.1598,53.194,53.0912,53.1049,30200.0
2014-07-29 15:25:00,77.45,77.5,77.42,77.49,32300.0,53.1049,53.1392,53.0843,53.1323,32300.0
2014-07-29 15:30:00,77.51,77.51,77.37,77.4,37200.0,53.146,53.146,53.05,53.0706,37200.0
2014-07-29 15:35:00,77.4,77.47,77.39,77.43,32400.0,53.0706,53.1186,53.0638,53.0912,32400.0
2014-07-29 15:40:00,77.42,77.44,77.32,77.33,32700.0,53.0843,53.098,53.0158,53.0226,32700.0
2014-07-29 15:45:00,77.33,77.52,77.29,77.47,90500.0,53.0226,53.1529,52.9952,53.1186,90500.0
2014-07-29 15:50:00,77.47,77.54,77.41,77.41,110600.0,53.1186,53.1666,53.0775,53.0775,110600.0
2014-07-29 15:55:00,77.43,77.46,77.37,77.38,96800.0,53.0912,53.1118,53.05,53.0569,96800.0
2014-07-30 09:30:00,78.04,78.19,77.63,78.13,103000.0,53.5094,53.6123,53.2283,53.5712,103000.0
2014-07-30 09:35:00,78.16,78.47,78.09,78.12,146500.0,53.5917,53.8043,53.5437,53.5643,146500.0
2014-07-30 09:40:00,78.2,78.25,78.08,78.17,29200.0,53.6191,53.6534,53.5369,53.5986,29200.0
2014-07-30 09:45:00,78.14,78.22,78.07,78.15,20400.0,53.578,53.6329,53.53,53.5849,20400.0
2014-07-30 09:50:00,78.15,78.15,77.95,78.08,27000.0,53.5849,53.5849,53.4477,53.5369,27000.0
2014-07-30 09:55:00,78.09,78.33,78.09,78.12,33400.0,53.5437,53.7083,53.5437,53.5643,33400.0
2014-07-30 10:00:00,78.13,78.15,77.84,77.93,45100.0,53.5712,53.5849,53.3723,53.434,45100.0
2014-07-30 10:05:00,77.93,78.08,77.74,78.08,26100.0,53.434,53.5369,53.3037,53.5369,26100.0
2014-07-30 10:10:00,78.07,78.17,77.98,78.01,40700.0,53.53,53.5986,53.4683,53.4889,40700.0
2014-07-30 10:15:00,77.99,78.0,77.85,77.88,24900.0,53.4752,53.482,53.3792,53.3997,24900.0
2014-07-30 10:20:00,77.87,77.91,77.85,77.86,14600.0,53.3929,53.4203,53.3792,53.386,14600.0
2014-07-30 10:25:00,77.85,77.92,77.82,77.87,16100.0,53.3792,53.4272,53.3586,53.3929,16100.0
2014-07-30 10:30:00,77.86,77.98,77.86,77.93,12400.0,53.386,53.4683,53.386,53.434,12400.0
2014-07-30 10:35:00,77.92,77.93,77.78,77.85,25900.0,53.4272,53.434,53.3312,53.3792,25900.0
2014-07-30 10:40:00,77.84,77.9,77.68,77.68,30200.0,53.3723,53.4134,53.2626,53.2626,30200.0
2014-07-30 10:45:00,77.68,77.7,77.58,77.59,31900.0,53.2626,53.2763,53.194,53.2009,31900.0
2014-07-30 10:50:00,77.61,77.69,77.58,77.63,31500.0,53.2146,53.2695,53.194,53.2283,31500.0
2014-07-30 10:55:00,77.63,77.65,77.42,77.45,33900.0,53.2283,53.242,53.0843,53.1049,33900.0
2014-07-30 11:00:00,77.45,77.46,77.31,77.34,36200.0,53.1049,53.1118,53.0089,53.0295,36200.0
2014-07-30 11:05:00,77.35,77.41,77.26,77.35,28600.0,53.0363,53.0775,52.9746,53.0363,28600.0
2014-07-30 11:10:00,77.37,77.48,77.35,77.45,21900.0,53.05,53.1255,53.0363,53.1049,21900.0
2014-07-30 11:15:00,77.45,77.56,77.42,77.55,21200.0,53.1049,53.1803,53.0843,53.1735,21200.0
2014-07-30 11:20:00,77.55,77.55,77.41,77.49,28900.0,53.1735,53.1735,53.0775,53.1323,28900.0
2014-07-30 11:25:00,77.5,77.55,77.4,77.55,13500.0,53.1392,53.1735,53.0706,53.1735,13500.0
2014-07-30 11:30:00,77.55,77.55,77.45,77.48,17100.0,53.1735,53.1735,53.1049,53.1255,17100.0
2014-07-30 11:35:00,77.5,77.52,77.46,77.5,16000.0,53.1392,53.1529,53.1118,53.1392,16000.0
2014-07-30 11:40:00,77.5,77.57,77.47,77.55,40300.0,53.1392,53.1872,53.1186,53.1735,40300.0
2014-07-30 11:45:00,77.56,77.56,77.4,77.42,25000.0,53.1803,53.1803,53.0706,53.0843,25000.0
2014-07-30 11:50:00,77.43,77.49,77.42,77.45,51500.0,53.0912,53.1323,53.0843,53.1049,51500.0
2014-07-30 11:55:00,77.45,77.48,77.35,77.35,30600.0,53.1049,53.1255,53.0363,53.0363,30600.0
2014-07-30 12:00:00,77.36,77.46,77.33,77.35,22200.0,53.0432,53.1118,53.0226,53.0363,22200.0
2014-07-30 12:05:00,77.37,77.37,77.25,77.33,17600.0,53.05,53.05,52.9678,53.0226,17600.0
2014-07-30 12:10:00,77.35,77.47,77.31,77.45,17700.0,53.0363,53.1186,53.0089,53.1049,17700.0
2014-07-30 12:15:00,77.44,77.45,77.33,77.36,8600.0,53.098,53.1049,53.0226,53.0432,8600.0
2014-07-30 12:20:00,77.35,77.5,77.33,77.48,11200.0,53.0363,53.1392,53.0226,53.1255,11200.0
2014-07-30 12:25:00,77.47,77.49,77.42,77.48,10600.0,53.1186,53.1323,53.0843,53.1255,10600.0
2014-07-30 12:30:00,77.5,77.53,77.44,77.5,9500.0,53.1392,53.1598,53.098,53.1392,9500.0
2014-07-30 12:35:00,77.52,77.61,77.51,77.56,14500.0,53.1529,53.2146,53.146,53.1803,14500.0
2014-07-30 12:40:00,77.56,77.62,77.53,77.55,8100.0,53.1803,53.2215,53.1598,53.1735,8100.0
2014-07-30 12:45:00,77.57,77.59,77.54,77.56,10500.0,53.1872,53.2009,53.1666,53.1803,10500.0
2014-07-30 12:50:00,77.54,77.56,77.51,77.56,13800.0,53.1666,53.1803,53.146,53.1803,13800.0
2014-07-30 12:55:00,77.55,77.59,77.54,77.54,16600.0,53.1735,53.2009,53.1666,53.1666,16600.0
2014-07-30 13:00:00,77.54,77.54,77.45,77.45,16300.0,53.1666,53.1666,53.1049,53.1049,16300.0
2014-07-30 13:05:00,77.45,77.51,77.42,77.46,14300.0,53.1049,53.146,53.0843,53.1118,14300.0
2014-07-30 13:10:00,77.46,77.52,77.45,77.5,15600.0,53.1118,53.1529,53.1049,53.1392,15600.0
2014-07-30 13:15:00,77.5,77.5,77.39,77.44,22800.0,53.1392,53.1392,53.0638,53.098,22800.0
2014-07-30 13:20:00,77.43,77.48,77.27,77.29,14300.0,53.0912,53.1255,52.9815,52.9952,14300.0
2014-07-30 13:25:00,77.28,77.28,77.19,77.26,11900.0,52.9883,52.9883,52.9266,52.9746,11900.0
2014-07-30 13:30:00,77.25,77.37,77.17,77.37,11300.0,52.9678,53.05,52.9129,53.05,11300.0
2014-07-30 13:35:00,77.36,77.36,77.28,77.31,9700.0,53.0432,53.0432,52.9883,53.0089,9700.0
2014-07-30 13:40:00,77.32,77.38,77.25,77.38,8000.0,53.0158,53.0569,52.9678,53.0569,8000.0
2014-07-30 13:45:00,77.37,77.38,77.27,77.33,12600.0,53.05,53.0569,52.9815,53.0226,12600.0
2014-07-30 13:50:00,77.34,77.39,77.3,77.3,9100.0,53.0295,53.0638,53.002,53.002,9100.0
2014-07-30 13:55:00,77.3,77.39,77.29,77.37,11000.0,53.002,53.0638,52.9952,53.05,11000.0
2014-07-30 14:00:00,77.38,77.61,77.28,77.51,47200.0,53.0569,53.2146,52.9883,53.146,47200.0
2014-07-30 14:05:00,77.51,77.67,77.49,77.64,26700.0,53.146,53.2557,53.1323,53.2352,26700.0
2014-07-30 14:10:00,77.65,77.78,77.61,77.76,41900.0,53.242,53.3312,53.2146,53.3175,41900.0
2014-07-30 14:15:00,77.73,77.85,77.68,77.72,15300.0,53.2969,53.3792,53.2626,53.29,15300.0
2014-07-30 14:20:00,77.73,77.74,77.61,77.62,16400.0,53.2969,53.3037,53.2146,53.2215,16400.0
2014-07-30 14:25:00,77.64,77.7,77.6,77.7,11000.0,53.2352,53.2763,53.2077,53.2763,11000.0
2014-07-30 14:30:00,77.72,77.76,77.62,77.65,19900.0,53.29,53.3175,53.2215,53.242,19900.0
2014-07-30 14:35:00,77.66,77.67,77.49,77.5,23600.0,53.2489,53.2557,53.1323,53.1392,23600.0
2014-07-30 14:40:00,77.52,77.57,77.43,77.5,16100.0,53.1529,53.1872,53.0912,53.1392,16100.0
2014-07-30 14:45:00,77.5,77.5,77.23,77.27,19700.0,53.1392,53.1392,52.9541,52.9815,19700.0
2014-07-30 14:50:00,77.27,77.34,77.23,77.34,26000.0,52.9815,53.0295,52.9541,53.0295,26000.0
2014-07-30 14:55:00,77.32,77.34,77.26,77.34,10500.0,53.0158,53.0295,52.9746,53.0295,10500.0
2014-07-30 15:00:00,77.34,77.35,77.2,77.22,22200.0,53.0295,53.0363,52.9335,52.9472,22200.0
2014-07-30 15:05:00,77.19,77.29,77.16,77.28,14700.0,52.9266,52.9952,52.9061,52.9883,14700.0
2014-07-30 15:10:00,77.29,77.3,77.16,77.22,41600.0,52.9952,53.002,52.9061,52.9472,41600.0
2014-07-30 15:15:00,77.21,77.44,77.2,77.42,19600.0,52.9403,53.098,52.9335,53.0843,19600.0
2014-07-30 15:20:00,77.41,77.49,77.4,77.45,19500.0,53.0775,53.1323,53.0706,53.1049,19500.0
2014-07-30 15:25:00,77.45,77.46,77.37,77.39,16700.0,53.1049,53.1118,53.05,53.0638,16700.0
2014-07-30 15:30:00,77.38,77.52,77.38,77.5,38500.0,53.0569,53.1529,53.0569,53.1392,38500.0
2014-07-30 15:35:00,77.49,77.49,77.39,77.39,22500.0,53.1323,53.1323,53.0638,53.0638,22500.0
2014-07-30 15:40:00,77.39,77.43,77.33,77.36,42500.0,53.0638,53.0912,53.0226,53.0432,42500.0
2014-07-30 15:45:00,77.37,77.37,77.24,77.24,69400.0,53.05,53.05,52.9609,52.9609,69400.0
2014-07-30 15:50:00,77.25,77.35,77.25,77.28,67200.0,52.9678,53.0363,52.9678,52.9883,67200.0
2014-07-30 15:55:00,77.29,77.35,77.26,77.3,87600.0,52.9952,53.0363,52.9746,53.002,87600.0
2014-07-31 09:30:00,77.0,77.04,76.6,76.62,52800.0,52.7963,52.8238,52.5221,52.5358,52800.0
2014-07-31 09:35:00,76.67,76.82,76.51,76.54,25800.0,52.5701,52.6729,52.4604,52.4809,25800.0
2014-07-31 09:40:00,76.52,76.52,76.13,76.17,29600.0,52.4672,52.4672,52.1998,52.2272,29600.0
2014-07-31 09:45:00,76.21,76.39,76.02,76.39,47600.0,52.2547,52.3781,52.1244,52.3781,47600.0
2014-07-31 09:50:00,76.38,76.4,76.24,76.27,25700.0,52.3712,52.3849,52.2752,52.2958,25700.0
2014-07-31 09:55:00,76.24,76.32,76.19,76.27,42000.0,52.2752,52.3301,52.241,52.2958,42000.0
2014-07-31 10:00:00,76.27,76.32,76.15,76.28,42500.0,52.2958,52.3301,52.2135,52.3027,42500.0
2014-07-31 10:05:00,76.27,76.32,76.05,76.06,27800.0,52.2958,52.3301,52.145,52.1518,27800.0
2014-07-31 10:10:00,76.06,76.26,76.04,76.2,37600.0,52.1518,52.289,52.1381,52.2478,37600.0
2014-07-31 10:15:00,76.23,76.42,76.22,76.42,14300.0,52.2684,52.3987,52.2615,52.3987,14300.0
2014-07-31 10:20:00,76.42,76.42,76.32,76.35,34200.0,52.3987,52.3987,52.3301,52.3507,34200.0
2014-07-31 10:25:00,76.34,76.36,76.04,76.04,23400.0,52.3438,52.3575,52.1381,52.1381,23400.0
2014-07-31 10:30:00,76.07,76.16,76.02,76.03,40400.0,52.1587,52.2204,52.1244,52.1313,40400.0
2014-07-31 10:35:00,76.06,76.15,75.98,76.05,31600.0,52.1518,52.2135,52.097,52.145,31600.0
2014-07-31 10:40:00,76.05,76.07,75.93,75.95,32400.0,52.145,52.1587,52.0627,52.0764,32400.0
2014-07-31 10:45:00,75.94,76.0,75.82,75.84,30800.0,52.0695,52.1107,51.9873,52.001,30800.0
2014-07-31 10:50:00,75.86,75.86,75.64,75.66,38800.0,52.0147,52.0147,51.8638,51.8776,38800.0
2014-07-31 10:55:00,75.64,75.66,75.43,75.47,35000.0,51.8638,51.8776,51.7199,51.7473,35000.0
2014-07-31 11:00:00,75.48,75.69,75.47,75.68,38400.0,51.7541,51.8981,51.7473,51.8913,38400.0
2014-07-31 11:05:00,75.67,75.73,75.57,75.59,36500.0,51.8844,51.9256,51.8158,51.8296,36500.0
2014-07-31 11:10:00,75.59,75.69,75.55,75.61,15500.0,51.8296,51.8981,51.8021,51.8433,15500.0
2014-07-31 11:15:00,75.58,75.61,75.51,75.54,11900.0,51.8227,51.8433,51.7747,51.7953,11900.0
2014-07-31 11:20:00,75.56,75.83,75.54,75.83,10800.0,51.809,51.9941,51.7953,51.9941,10800.0
2014-07-31 11:25:00,75.83,75.85,75.76,75.8,23900.0,51.9941,52.0078,51.9461,51.9735,23900.0
2014-07-31 11:30:00,75.82,75.82,75.71,75.75,20200.0,51.9873,51.9873,51.9118,51.9393,20200.0
2014-07-31 11:35:00,75.75,75.95,75.73,75.95,14300.0,51.9393,52.0764,51.9256,52.0764,14300.0
2014-07-31 11:40:00,75.95,76.04,75.9,76.0,10300.0,52.0764,52.1381,52.0421,52.1107,10300.0
2014-07-31 11:45:00,75.99,76.08,75.88,75.96,19300.0,52.1038,52.1655,52.0284,52.0833,19300.0
2014-07-31 11:50:00,75.96,75.98,75.68,75.7,27700.0,52.0833,52.097,51.8913,51.905,27700.0
2014-07-31 11:55:00,75.7,75.79,75.69,75.72,10400.0,51.905,51.9667,51.8981,51.9187,10400.0
2014-07-31 12:00:00,75.73,75.82,75.65,75.81,16000.0,51.9256,51.9873,51.8707,51.9804,16000.0
2014-07-31 12:05:00,75.8,75.84,75.75,75.8,12500.0,51.9735,52.001,51.9393,51.9735,12500.0
2014-07-31 12:10:00,75.79,75.81,75.72,75.77,12600.0,51.9667,51.9804,51.9187,51.953,12600.0
2014-07-31 12:15:00,75.79,75.84,75.76,75.81,15800.0,51.9667,52.001,51.9461,51.9804,15800.0
2014-07-31 12:20:00,75.81,75.88,75.74,75.79,10300.0,51.9804,52.0284,51.9324,51.9667,10300.0
2014-07-31 12:25:00,75.77,75.89,75.77,75.84,7900.0,51.953,52.0353,51.953,52.001,7900.0
2014-07-31 12:30:00,75.85,75.94,75.85,75.86,13800.0,52.0078,52.0695,52.0078,52.0147,13800.0
2014-07-31 12:35:00,75.84,75.99,75.84,75.94,9600.0,52.001,52.1038,52.001,52.0695,9600.0
2014-07-31 12:40:00,75.94,76.02,75.9,76.0,35000.0,52.0695,52.1244,52.0421,52.1107,35000.0
2014-07-31 12:45:00,76.0,76.18,75.99,76.18,9700.0,52.1107,52.2341,52.1038,52.2341,9700.0
2014-07-31 12:50:00,76.19,76.27,76.17,76.18,16200.0,52.241,52.2958,52.2272,52.2341,16200.0
2014-07-31 12:55:00,76.16,76.2,76.13,76.14,8100.0,52.2204,52.2478,52.1998,52.2067,8100.0
2014-07-31 13:00:00,76.13,76.2,76.11,76.12,18400.0,52.1998,52.2478,52.1861,52.193,18400.0
2014-07-31 13:05:00,76.13,76.2,76.1,76.13,19800.0,52.1998,52.2478,52.1792,52.1998,19800.0
2014-07-31 13:10:00,76.11,76.11,75.99,75.99,11000.0,52.1861,52.1861,52.1038,52.1038,11000.0
2014-07-31 13:15:00,75.96,76.01,75.88,76.01,17700.0,52.0833,52.1175,52.0284,52.1175,17700.0
2014-07-31 13:20:00,76.02,76.03,75.84,75.88,13900.0,52.1244,52.1313,52.001,52.0284,13900.0
2014-07-31 13:25:00,75.87,76.03,75.87,75.99,7400.0,52.0215,52.1313,52.0215,52.1038,7400.0
2014-07-31 13:30:00,75.98,76.18,75.97,76.18,9200.0,52.097,52.2341,52.0901,52.2341,9200.0
2014-07-31 13:35:00,76.19,76.32,76.19,76.29,12700.0,52.241,52.3301,52.241,52.3095,12700.0
2014-07-31 13:40:00,76.31,76.32,76.18,76.21,11700.0,52.3232,52.3301,52.2341,52.2547,11700.0
2014-07-31 13:45:00,76.18,76.2,76.11,76.2,11500.0,52.2341,52.2478,52.1861,52.2478,11500.0
2014-07-31 13:50:00,76.21,76.27,76.18,76.22,13000.0,52.2547,52.2958,52.2341,52.2615,13000.0
2014-07-31 13:55:00,76.21,76.26,76.18,76.26,8300.0,52.2547,52.289,52.2341,52.289,8300.0
2014-07-31 14:00:00,76.25,76.44,76.25,76.43,24800.0,52.2821,52.4124,52.2821,52.4055,24800.0
2014-07-31 14:05:00,76.43,76.53,76.38,76.4,16800.0,52.4055,52.4741,52.3712,52.3849,16800.0
2014-07-31 14:10:00,76.39,76.44,76.35,76.41,17100.0,52.3781,52.4124,52.3507,52.3918,17100.0
2014-07-31 14:15:00,76.41,76.48,76.37,76.37,59500.0,52.3918,52.4398,52.3644,52.3644,59500.0
2014-07-31 14:20:00,76.37,76.42,76.32,76.34,40900.0,52.3644,52.3987,52.3301,52.3438,40900.0
2014-07-31 14:25:00,76.34,76.51,76.33,76.48,16600.0,52.3438,52.4604,52.337,52.4398,16600.0
2014-07-31 14:30:00,76.5,76.51,76.36,76.36,42400.0,52.4535,52.4604,52.3575,52.3575,42400.0
2014-07-31 14:35:00,76.38,76.39,76.2,76.24,13000.0,52.3712,52.3781,52.2478,52.2752,13000.0
2014-07-31 14:40:00,76.25,76.25,75.99,76.01,22000.0,52.2821,52.2821,52.1038,52.1175,22000.0
2014-07-31 14:45:00,76.01,76.01,75.84,75.92,33900.0,52.1175,52.1175,52.001,52.0558,33900.0
2014-07-31 14:50:00,75.92,76.08,75.92,76.02,32800.0,52.0558,52.1655,52.0558,52.1244,32800.0
2014-07-31 14:55:00,76.03,76.09,75.94,75.95,47800.0,52.1313,52.1724,52.0695,52.0764,47800.0
2014-07-31 15:00:00,75.91,76.03,75.88,76.01,25700.0,52.049,52.1313,52.0284,52.1175,25700.0
2014-07-31 15:05:00,76.0,76.08,75.97,76.01,24600.0,52.1107,52.1655,52.0901,52.1175,24600.0
2014-07-31 15:10:00,76.0,76.0,75.75,75.75,34600.0,52.1107,52.1107,51.9393,51.9393,34600.0
2014-07-31 15:15:00,75.72,75.74,75.62,75.69,58800.0,51.9187,51.9324,51.8501,51.8981,58800.0
2014-07-31 15:20:00,75.7,75.73,75.6,75.73,64000.0,51.905,51.9256,51.8364,51.9256,64000.0
2014-07-31 15:25:00,75.73,75.76,75.59,75.65,36600.0,51.9256,51.9461,51.8296,51.8707,36600.0
2014-07-31 15:30:00,75.65,75.81,75.62,75.69,53000.0,51.8707,51.9804,51.8501,51.8981,53000.0
2014-07-31 15:35:00,75.68,75.77,75.67,75.74,26600.0,51.8913,51.953,51.8844,51.9324,26600.0
2014-07-31 15:40:00,75.74,75.79,75.68,75.7,46800.0,51.9324,51.9667,51.8913,51.905,46800.0
2014-07-31 15:45:00,75.69,75.71,75.62,75.66,65400.0,51.8981,51.9118,51.8501,51.8776,65400.0
2014-07-31 15:50:00,75.67,75.67,75.54,75.6,81200.0,51.8844,51.8844,51.7953,51.8364,81200.0
2014-07-31 15:55:00,75.6,75.63,75.47,75.49,190100.0,51.8364,51.857,51.7473,51.761,190100.0
2014-08-01 09:30:00,75.11,75.13,74.55,74.72,135500.0,51.5004,51.5142,51.1165,51.233,135500.0
2014-08-01 09:35:00,74.7,75.22,74.7,75.21,48000.0,51.2193,51.5759,51.2193,51.569,48000.0
2014-08-01 09:40:00,75.23,75.4,75.2,75.3,31200.0,51.5827,51.6993,51.5621,51.6307,31200.0
2014-08-01 09:45:00,75.24,75.39,75.13,75.16,24700.0,51.5896,51.6924,51.5142,51.5347,24700.0
2014-08-01 09:50:00,75.13,75.3,75.11,75.26,22600.0,51.5142,51.6307,51.5004,51.6033,22600.0
2014-08-01 09:55:00,75.24,75.64,75.24,75.64,36000.0,51.5896,51.8638,51.5896,51.8638,36000.0
2014-08-01 10:00:00,75.64,75.82,75.58,75.75,24500.0,51.8638,51.9873,51.8227,51.9393,24500.0
2014-08-01 10:05:00,75.74,75.78,75.53,75.63,24100.0,51.9324,51.9598,51.7884,51.857,24100.0
2014-08-01 10:10:00,75.61,75.61,75.44,75.45,21000.0,51.8433,51.8433,51.7267,51.7336,21000.0
2014-08-01 10:15:00,75.45,75.51,75.18,75.24,23600.0,51.7336,51.7747,51.5484,51.5896,23600.0
2014-08-01 10:20:00,75.23,75.33,75.18,75.27,40300.0,51.5827,51.6513,51.5484,51.6101,40300.0
2014-08-01 10:25:00,75.27,75.27,75.07,75.08,34000.0,51.6101,51.6101,51.473,51.4799,34000.0
2014-08-01 10:30:00,75.08,75.09,74.82,74.9,49600.0,51.4799,51.4867,51.3016,51.3564,49600.0
2014-08-01 10:35:00,74.9,75.06,74.86,75.01,45400.0,51.3564,51.4662,51.329,51.4319,45400.0
2014-08-01 10:40:00,75.03,75.09,74.96,74.96,26600.0,51.4456,51.4867,51.3976,51.3976,26600.0
2014-08-01 10:45:00,74.95,75.01,74.93,74.94,37400.0,51.3907,51.4319,51.377,51.3839,37400.0
2014-08-01 10:50:00,74.93,75.0,74.85,74.9,33500.0,51.377,51.425,51.3222,51.3564,33500.0
2014-08-01 10:55:00,74.9,74.9,74.78,74.81,19400.0,51.3564,51.3564,51.2742,51.2947,19400.0
2014-08-01 11:00:00,74.81,74.87,74.76,74.76,29800.0,51.2947,51.3359,51.2605,51.2605,29800.0
2014-08-01 11:05:00,74.75,74.79,74.69,74.7,28300.0,51.2536,51.281,51.2125,51.2193,28300.0
2014-08-01 11:10:00,74.72,74.73,74.45,74.66,40400.0,51.233,51.2399,51.0479,51.1919,40400.0
2014-08-01 11:15:00,74.66,74.71,74.57,74.71,27000.0,51.1919,51.2262,51.1302,51.2262,27000.0
2014-08-01 11:20:00,74.69,74.91,74.69,74.91,18000.0,51.2125,51.3633,51.2125,51.3633,18000.0
2014-08-01 11:25:00,74.93,74.97,74.8,74.87,30800.0,51.377,51.4044,51.2879,51.3359,30800.0
2014-08-01 11:30:00,74.89,74.92,74.81,74.85,19200.0,51.3496,51.3702,51.2947,51.3222,19200.0
2014-08-01 11:35:00,74.83,74.85,74.68,74.72,17200.0,51.3085,51.3222,51.2056,51.233,17200.0
2014-08-01 11:40:00,74.72,74.74,74.67,74.72,41300.0,51.233,51.2467,51.1987,51.233,41300.0
2014-08-01 11:45:00,74.72,74.77,74.6,74.63,21000.0,51.233,51.2673,51.1507,51.1713,21000.0
2014-08-01 11:50:00,74.62,74.63,74.37,74.4,34000.0,51.1645,51.1713,50.993,51.0136,34000.0
2014-08-01 11:55:00,74.38,74.41,74.23,74.33,31500.0,50.9999,51.0205,50.8971,50.9656,31500.0
2014-08-01 12:00:00,74.33,74.48,74.27,74.45,30100.0,50.9656,51.0685,50.9245,51.0479,30100.0
2014-08-01 12:05:00,74.48,74.56,74.4,74.41,23800.0,51.0685,51.1233,51.0136,51.0205,23800.0
2014-08-01 12:10:00,74.42,74.53,74.38,74.53,15600.0,51.0273,51.1028,50.9999,51.1028,15600.0
2014-08-01 12:15:00,74.55,74.7,74.46,74.63,32700.0,51.1165,51.2193,51.0548,51.1713,32700.0
2014-08-01 12:20:00,74.62,74.73,74.57,74.59,24200.0,51.1645,51.2399,51.1302,51.1439,24200.0
2014-08-01 12:25:00,74.58,74.6,74.37,74.49,34800.0,51.137,51.1507,50.993,51.0753,34800.0
2014-08-01 12:30:00,74.49,74.6,74.46,74.57,31600.0,51.0753,51.1507,51.0548,51.1302,31600.0
2014-08-01 12:35:00,74.58,74.63,74.48,74.48,25000.0,51.137,51.1713,51.0685,51.0685,25000.0
2014-08-01 12:40:00,74.47,74.51,74.45,74.47,21200.0,51.0616,51.089,51.0479,51.0616,21200.0
2014-08-01 12:45:00,74.46,74.5,74.42,74.44,19100.0,51.0548,51.0822,51.0273,51.041,19100.0
2014-08-01 12:50:00,74.44,74.62,74.41,74.6,42600.0,51.041,51.1645,51.0205,51.1507,42600.0
2014-08-01 12:55:00,74.6,74.61,74.52,74.52,50200.0,51.1507,51.1576,51.0959,51.0959,50200.0
2014-08-01 13:00:00,74.52,74.59,74.37,74.45,22700.0,51.0959,51.1439,50.993,51.0479,22700.0
2014-08-01 13:05:00,74.45,74.66,74.4,74.63,25400.0,51.0479,51.1919,51.0136,51.1713,25400.0
2014-08-01 13:10:00,74.63,74.63,74.52,74.62,32400.0,51.1713,51.1713,51.0959,51.1645,32400.0
2014-08-01 13:15:00,74.64,74.72,74.5,74.68,27800.0,51.1782,51.233,51.0822,51.2056,27800.0
2014-08-01 13:20:00,74.71,74.76,74.59,74.65,60000.0,51.2262,51.2605,51.1439,51.185,60000.0
2014-08-01 13:25:00,74.65,74.96,74.6,74.95,38500.0,51.185,51.3976,51.1507,51.3907,38500.0
2014-08-01 13:30:00,74.95,74.99,74.86,74.92,17400.0,51.3907,51.4182,51.329,51.3702,17400.0
2014-08-01 13:35:00,74.91,75.09,74.9,75.08,18800.0,51.3633,51.4867,51.3564,51.4799,18800.0
2014-08-01 13:40:00,75.09,75.1,74.94,75.09,23200.0,51.4867,51.4936,51.3839,51.4867,23200.0
2014-08-01 13:45:00,75.1,75.23,75.06,75.2,16900.0,51.4936,51.5827,51.4662,51.5621,16900.0
2014-08-01 13:50:00,75.18,75.18,75.1,75.17,14500.0,51.5484,51.5484,51.4936,51.5416,14500.0
2014-08-01 13:55:00,75.19,75.37,75.19,75.32,22400.0,51.5553,51.6787,51.5553,51.6444,22400.0
2014-08-01 14:00:00,75.32,75.44,75.29,75.35,17700.0,51.6444,51.7267,51.6239,51.665,17700.0
2014-08-01 14:05:00,75.36,75.42,75.27,75.37,27000.0,51.6719,51.713,51.6101,51.6787,27000.0
2014-08-01 14:10:00,75.35,75.37,75.22,75.22,22000.0,51.665,51.6787,51.5759,51.5759,22000.0
2014-08-01 14:15:00,75.24,75.43,75.23,75.42,21100.0,51.5896,51.7199,51.5827,51.713,21100.0
2014-08-01 14:20:00,75.42,75.48,75.34,75.35,22300.0,51.713,51.7541,51.6581,51.665,22300.0
2014-08-01 14:25:00,75.34,75.35,75.23,75.26,25500.0,51.6581,51.665,51.5827,51.6033,25500.0
2014-08-01 14:30:00,75.27,75.41,75.27,75.4,17700.0,51.6101,51.7061,51.6101,51.6993,17700.0
2014-08-01 14:35:00,75.39,75.5,75.34,75.49,16100.0,51.6924,51.7678,51.6581,51.761,16100.0
2014-08-01 14:40:00,75.49,75.67,75.45,75.54,34200.0,51.761,51.8844,51.7336,51.7953,34200.0
2014-08-01 14:45:00,75.54,75.55,75.37,75.38,24000.0,51.7953,51.8021,51.6787,51.6856,24000.0
2014-08-01 14:50:00,75.36,75.39,75.25,75.25,25500.0,51.6719,51.6924,51.5964,51.5964,25500.0
2014-08-01 14:55:00,75.27,75.39,75.23,75.34,33000.0,51.6101,51.6924,51.5827,51.6581,33000.0
2014-08-01 15:00:00,75.33,75.33,75.22,75.24,29800.0,51.6513,51.6513,51.5759,51.5896,29800.0
2014-08-01 15:05:00,75.24,75.36,75.17,75.23,44400.0,51.5896,51.6719,51.5416,51.5827,44400.0
2014-08-01 15:10:00,75.22,75.27,75.18,75.22,26700.0,51.5759,51.6101,51.5484,51.5759,26700.0
2014-08-01 15:15:00,75.24,75.36,75.24,75.36,21400.0,51.5896,51.6719,51.5896,51.6719,21400.0
2014-08-01 15:20:00,75.37,75.44,75.34,75.34,32100.0,51.6787,51.7267,51.6581,51.6581,32100.0
2014-08-01 15:25:00,75.33,75.35,75.23,75.24,27600.0,51.6513,51.665,51.5827,51.5896,27600.0
2014-08-01 15:30:00,75.25,75.26,75.14,75.24,26800.0,51.5964,51.6033,51.521,51.5896,26800.0
2014-08-01 15:35:00,75.24,75.4,75.24,75.3,31400.0,51.5896,51.6993,51.5896,51.6307,31400.0
2014-08-01 15:40:00,75.29,75.39,75.29,75.34,37500.0,51.6239,51.6924,51.6239,51.6581,37500.0
2014-08-01 15:45:00,75.33,75.34,75.21,75.24,46900.0,51.6513,51.6581,51.569,51.5896,46900.0
2014-08-01 15:50:00,75.24,75.24,75.06,75.2,66200.0,51.5896,51.5896,51.4662,51.5621,66200.0
2014-08-01 15:55:00,75.21,75.23,75.06,75.1,109400.0,51.569,51.5827,51.4662,51.4936,109400.0
2014-08-04 09:30:00,75.31,75.4,74.84,74.91,66900.0,51.6376,51.6993,51.3153,51.3633,66900.0
2014-08-04 09:35:00,74.94,75.26,74.94,75.07,25000.0,51.3839,51.6033,51.3839,51.473,25000.0
2014-08-04 09:40:00,75.12,75.41,75.1,75.41,34700.0,51.5073,51.7061,51.4936,51.7061,34700.0
2014-08-04 09:45:00,75.38,75.5,75.16,75.26,60700.0,51.6856,51.7678,51.5347,51.6033,60700.0
2014-08-04 09:50:00,75.26,75.54,75.08,75.47,58200.0,51.6033,51.7953,51.4799,51.7473,58200.0
2014-08-04 09:55:00,75.48,75.51,75.27,75.42,34300.0,51.7541,51.7747,51.6101,51.713,34300.0
2014-08-04 10:00:00,75.36,75.56,75.28,75.54,36600.0,51.6719,51.809,51.617,51.7953,36600.0
2014-08-04 10:05:00,75.55,75.67,75.52,75.59,18600.0,51.8021,51.8844,51.7816,51.8296,18600.0
2014-08-04 10:10:00,75.63,75.65,75.37,75.46,64100.0,51.857,51.8707,51.6787,51.7404,64100.0
2014-08-04 10:15:00,75.44,75.68,75.43,75.46,21900.0,51.7267,51.8913,51.7199,51.7404,21900.0
2014-08-04 10:20:00,75.48,75.65,75.46,75.63,17100.0,51.7541,51.8707,51.7404,51.857,17100.0
2014-08-04 10:25:00,75.62,75.73,75.57,75.61,22300.0,51.8501,51.9256,51.8158,51.8433,22300.0
2014-08-04 10:30:00,75.59,75.68,75.47,75.5,28300.0,51.8296,51.8913,51.7473,51.7678,28300.0
2014-08-04 10:35:00,75.51,75.59,75.4,75.52,21400.0,51.7747,51.8296,51.6993,51.7816,21400.0
2014-08-04 10:40:00,75.52,75.55,75.32,75.37,34400.0,51.7816,51.8021,51.6444,51.6787,34400.0
2014-08-04 10:45:00,75.38,75.41,75.21,75.26,42400.0,51.6856,51.7061,51.569,51.6033,42400.0
2014-08-04 10:50:00,75.26,75.31,75.14,75.29,29300.0,51.6033,51.6376,51.521,51.6239,29300.0
2014-08-04 10:55:00,75.26,75.26,75.0,75.05,22600.0,51.6033,51.6033,51.425,51.4593,22600.0
2014-08-04 11:00:00,75.02,75.13,74.94,74.95,23300.0,51.4387,51.5142,51.3839,51.3907,23300.0
2014-08-04 11:05:00,74.97,75.26,74.97,75.23,29900.0,51.4044,51.6033,51.4044,51.5827,29900.0
2014-08-04 11:10:00,75.24,75.37,75.14,75.37,21400.0,51.5896,51.6787,51.521,51.6787,21400.0
2014-08-04 11:15:00,75.38,75.49,75.32,75.34,24300.0,51.6856,51.761,51.6444,51.6581,24300.0
2014-08-04 11:20:00,75.32,75.42,75.31,75.36,26600.0,51.6444,51.713,51.6376,51.6719,26600.0
2014-08-04 11:25:00,75.35,75.46,75.26,75.32,56200.0,51.665,51.7404,51.6033,51.6444,56200.0
2014-08-04 11:30:00,75.3,75.5,75.28,75.38,23600.0,51.6307,51.7678,51.617,51.6856,23600.0
2014-08-04 11:35:00,75.37,75.47,75.37,75.47,21100.0,51.6787,51.7473,51.6787,51.7473,21100.0
2014-08-04 11:40:00,75.48,75.54,75.31,75.31,26200.0,51.7541,51.7953,51.6376,51.6376,26200.0
2014-08-04 11:45:00,75.3,75.51,75.25,75.48,18200.0,51.6307,51.7747,51.5964,51.7541,18200.0
2014-08-04 11:50:00,75.49,75.49,75.38,75.41,30700.0,51.761,51.761,51.6856,51.7061,30700.0
2014-08-04 11:55:00,75.44,75.48,75.34,75.44,28000.0,51.7267,51.7541,51.6581,51.7267,28000.0
2014-08-04 12:00:00,75.41,75.46,75.3,75.32,17800.0,51.7061,51.7404,51.6307,51.6444,17800.0
2014-08-04 12:05:00,75.32,75.46,75.32,75.41,16900.0,51.6444,51.7404,51.6444,51.7061,16900.0
2014-08-04 12:10:00,75.38,75.42,75.31,75.32,18400.0,51.6856,51.713,51.6376,51.6444,18400.0
2014-08-04 12:15:00,75.31,75.43,75.24,75.43,15000.0,51.6376,51.7199,51.5896,51.7199,15000.0
2014-08-04 12:20:00,75.41,75.57,75.38,75.57,15500.0,51.7061,51.8158,51.6856,51.8158,15500.0
2014-08-04 12:25:00,75.57,75.62,75.5,75.57,32400.0,51.8158,51.8501,51.7678,51.8158,32400.0
2014-08-04 12:30:00,75.57,75.65,75.53,75.65,15500.0,51.8158,51.8707,51.7884,51.8707,15500.0
2014-08-04 12:35:00,75.63,75.73,75.63,75.66,25000.0,51.857,51.9256,51.857,51.8776,25000.0
2014-08-04 12:40:00,75.66,75.74,75.63,75.73,12300.0,51.8776,51.9324,51.857,51.9256,12300.0
2014-08-04 12:45:00,75.72,75.82,75.69,75.72,15500.0,51.9187,51.9873,51.8981,51.9187,15500.0
2014-08-04 12:50:00,75.74,75.89,75.72,75.86,13900.0,51.9324,52.0353,51.9187,52.0147,13900.0
2014-08-04 12:55:00,75.86,75.92,75.82,75.83,16000.0,52.0147,52.0558,51.9873,51.9941,16000.0
2014-08-04 13:00:00,75.83,75.86,75.76,75.81,29100.0,51.9941,52.0147,51.9461,51.9804,29100.0
2014-08-04 13:05:00,75.84,75.86,75.8,75.86,7600.0,52.001,52.0147,51.9735,52.0147,7600.0
2014-08-04 13:10:00,75.86,75.89,75.74,75.74,13200.0,52.0147,52.0353,51.9324,51.9324,13200.0
2014-08-04 13:15:00,75.75,75.76,75.7,75.74,16800.0,51.9393,51.9461,51.905,51.9324,16800.0
2014-08-04 13:20:00,75.74,75.94,75.74,75.91,14800.0,51.9324,52.0695,51.9324,52.049,14800.0
2014-08-04 13:25:00,75.92,75.98,75.85,75.86,14400.0,52.0558,52.097,52.0078,52.0147,14400.0
2014-08-04 13:30:00,75.86,76.08,75.86,76.01,21700.0,52.0147,52.1655,52.0147,52.1175,21700.0
2014-08-04 13:35:00,76.03,76.33,76.02,76.33,20400.0,52.1313,52.337,52.1244,52.337,20400.0
2014-08-04 13:40:00,76.34,76.59,76.34,76.55,43500.0,52.3438,52.5152,52.3438,52.4878,43500.0
2014-08-04 13:45:00,76.53,76.56,76.3,76.49,26800.0,52.4741,52.4947,52.3164,52.4467,26800.0
2014-08-04 13:50:00,76.49,76.61,76.39,76.44,21500.0,52.4467,52.5289,52.3781,52.4124,21500.0
2014-08-04 13:55:00,76.46,76.5,76.37,76.43,21300.0,52.4261,52.4535,52.3644,52.4055,21300.0
2014-08-04 14:00:00,76.46,76.68,76.45,76.67,20100.0,52.4261,52.5769,52.4192,52.5701,20100.0
2014-08-04 14:05:00,76.65,76.76,76.53,76.59,24400.0,52.5564,52.6318,52.4741,52.5152,24400.0
2014-08-04 14:10:00,76.57,76.7,76.54,76.65,25200.0,52.5015,52.5906,52.4809,52.5564,25200.0
2014-08-04 14:15:00,76.67,76.76,76.6,76.7,31600.0,52.5701,52.6318,52.5221,52.5906,31600.0
2014-08-04 14:20:00,76.7,76.75,76.6,76.6,19000.0,52.5906,52.6249,52.5221,52.5221,19000.0
2014-08-04 14:25:00,76.6,76.72,76.59,76.6,18900.0,52.5221,52.6044,52.5152,52.5221,18900.0
2014-08-04 14:30:00,76.59,76.73,76.59,76.68,37400.0,52.5152,52.6112,52.5152,52.5769,37400.0
2014-08-04 14:35:00,76.67,76.81,76.64,76.79,27100.0,52.5701,52.6661,52.5495,52.6524,27100.0
2014-08-04 14:40:00,76.78,76.79,76.66,76.7,16800.0,52.6455,52.6524,52.5632,52.5906,16800.0
2014-08-04 14:45:00,76.71,76.88,76.71,76.88,21300.0,52.5975,52.7141,52.5975,52.7141,21300.0
2014-08-04 14:50:00,76.88,76.95,76.87,76.93,46100.0,52.7141,52.7621,52.7072,52.7484,46100.0
2014-08-04 14:55:00,76.92,76.92,76.81,76.81,48800.0,52.7415,52.7415,52.6661,52.6661,48800.0
2014-08-04 15:00:00,76.79,76.86,76.71,76.86,31800.0,52.6524,52.7004,52.5975,52.7004,31800.0
2014-08-04 15:05:00,76.86,76.9,76.77,76.8,65100.0,52.7004,52.7278,52.6386,52.6592,65100.0
2014-08-04 15:10:00,76.8,76.86,76.74,76.78,41900.0,52.6592,52.7004,52.6181,52.6455,41900.0
2014-08-04 15:15:00,76.78,76.84,76.74,76.84,49400.0,52.6455,52.6866,52.6181,52.6866,49400.0
2014-08-04 15:20:00,76.85,76.88,76.76,76.77,24900.0,52.6935,52.7141,52.6318,52.6386,24900.0
2014-08-04 15:25:00,76.77,76.88,76.77,76.85,24800.0,52.6386,52.7141,52.6386,52.6935,24800.0
2014-08-04 15:30:00,76.86,76.86,76.79,76.84,46600.0,52.7004,52.7004,52.6524,52.6866,46600.0
2014-08-04 15:35:00,76.85,76.93,76.83,76.91,43700.0,52.6935,52.7484,52.6798,52.7346,43700.0
2014-08-04 15:40:00,76.91,77.01,76.9,76.98,59700.0,52.7346,52.8032,52.7278,52.7826,59700.0
2014-08-04 15:45:00,76.95,77.01,76.83,76.87,97200.0,52.7621,52.8032,52.6798,52.7072,97200.0
2014-08-04 15:50:00,76.86,76.87,76.84,76.85,97200.0,52.7004,52.7072,52.6866,52.6935,97200.0
2014-08-04 15:55:00,76.85,76.87,76.71,76.77,203600.0,52.6935,52.7072,52.5975,52.6386,203600.0
2014-08-05 09:30:00,76.23,76.33,75.9,76.16,50200.0,52.2684,52.337,52.0421,52.2204,50200.0
2014-08-05 09:35:00,76.1,76.55,76.1,76.43,38600.0,52.1792,52.4878,52.1792,52.4055,38600.0
2014-08-05 09:40:00,76.44,76.69,76.4,76.5,78400.0,52.4124,52.5838,52.3849,52.4535,78400.0
2014-08-05 09:45:00,76.5,76.5,76.41,76.46,39400.0,52.4535,52.4535,52.3918,52.4261,39400.0
2014-08-05 09:50:00,76.45,76.52,76.16,76.2,78800.0,52.4192,52.4672,52.2204,52.2478,78800.0
2014-08-05 09:55:00,76.2,76.32,76.2,76.25,49800.0,52.2478,52.3301,52.2478,52.2821,49800.0
2014-08-05 10:00:00,76.25,76.29,75.88,75.95,58200.0,52.2821,52.3095,52.0284,52.0764,58200.0
2014-08-05 10:05:00,75.92,76.06,75.85,76.0,20000.0,52.0558,52.1518,52.0078,52.1107,20000.0
2014-08-05 10:10:00,75.94,76.06,75.88,75.97,31100.0,52.0695,52.1518,52.0284,52.0901,31100.0
2014-08-05 10:15:00,75.97,76.04,75.89,75.98,44700.0,52.0901,52.1381,52.0353,52.097,44700.0
2014-08-05 10:20:00,75.98,76.03,75.88,75.95,23100.0,52.097,52.1313,52.0284,52.0764,23100.0
2014-08-05 10:25:00,75.95,75.95,75.8,75.84,20500.0,52.0764,52.0764,51.9735,52.001,20500.0
2014-08-05 10:30:00,75.82,76.02,75.8,75.95,25000.0,51.9873,52.1244,51.9735,52.0764,25000.0
2014-08-05 10:35:00,75.95,75.96,75.66,75.75,55700.0,52.0764,52.0833,51.8776,51.9393,55700.0
2014-08-05 10:40:00,75.73,75.74,75.65,75.7,11900.0,51.9256,51.9324,51.8707,51.905,11900.0
2014-08-05 10:45:00,75.69,75.89,75.69,75.86,17800.0,51.8981,52.0353,51.8981,52.0147,17800.0
2014-08-05 10:50:00,75.86,75.86,75.7,75.77,11300.0,52.0147,52.0147,51.905,51.953,11300.0
2014-08-05 10:55:00,75.74,75.85,75.59,75.65,29200.0,51.9324,52.0078,51.8296,51.8707,29200.0
2014-08-05 11:00:00,75.67,75.71,75.54,75.59,14000.0,51.8844,51.9118,51.7953,51.8296,14000.0
2014-08-05 11:05:00,75.55,75.65,75.52,75.59,17500.0,51.8021,51.8707,51.7816,51.8296,17500.0
2014-08-05 11:10:00,75.59,75.75,75.58,75.73,19000.0,51.8296,51.9393,51.8227,51.9256,19000.0
2014-08-05 11:15:00,75.74,75.81,75.66,75.74,15000.0,51.9324,51.9804,51.8776,51.9324,15000.0
2014-08-05 11:20:00,75.74,75.79,75.67,75.7,8900.0,51.9324,51.9667,51.8844,51.905,8900.0
2014-08-05 11:25:00,75.71,75.71,75.44,75.44,19000.0,51.9118,51.9118,51.7267,51.7267,19000.0
2014-08-05 11:30:00,75.45,75.5,75.26,75.3,24600.0,51.7336,51.7678,51.6033,51.6307,24600.0
2014-08-05 11:35:00,75.29,75.32,75.13,75.17,18100.0,51.6239,51.6444,51.5142,51.5416,18100.0
2014-08-05 11:40:00,75.2,75.2,75.02,75.11,23300.0,51.5621,51.5621,51.4387,51.5004,23300.0
2014-08-05 11:45:00,75.11,75.17,74.85,74.86,48000.0,51.5004,51.5416,51.3222,51.329,48000.0
2014-08-05 11:50:00,74.91,75.15,74.9,75.1,18600.0,51.3633,51.5279,51.3564,51.4936,18600.0
2014-08-05 11:55:00,75.11,75.21,75.02,75.05,22900.0,51.5004,51.569,51.4387,51.4593,22900.0
2014-08-05 12:00:00,75.02,75.05,74.96,75.01,24100.0,51.4387,51.4593,51.3976,51.4319,24100.0
2014-08-05 12:05:00,75.01,75.13,74.99,75.0,25300.0,51.4319,51.5142,51.4182,51.425,25300.0
2014-08-05 12:10:00,75.0,75.11,75.0,75.11,14300.0,51.425,51.5004,51.425,51.5004,14300.0
2014-08-05 12:15:00,75.1,75.1,75.02,75.04,12300.0,51.4936,51.4936,51.4387,51.4524,12300.0
2014-08-05 12:20:00,75.04,75.11,74.91,74.91,16300.0,51.4524,51.5004,51.3633,51.3633,16300.0
2014-08-05 12:25:00,74.93,74.95,74.82,74.9,20700.0,51.377,51.3907,51.3016,51.3564,20700.0
2014-08-05 12:30:00,74.89,74.96,74.86,74.88,22700.0,51.3496,51.3976,51.329,51.3427,22700.0
2014-08-05 12:35:00,74.87,74.9,74.78,74.89,20300.0,51.3359,51.3564,51.2742,51.3496,20300.0
2014-08-05 12:40:00,74.87,74.94,74.79,74.87,20000.0,51.3359,51.3839,51.281,51.3359,20000.0
2014-08-05 12:45:00,74.86,74.88,74.81,74.83,30900.0,51.329,51.3427,51.2947,51.3085,30900.0
2014-08-05 12:50:00,74.82,74.94,74.82,74.94,12500.0,51.3016,51.3839,51.3016,51.3839,12500.0
2014-08-05 12:55:00,74.96,74.98,74.88,74.95,21700.0,51.3976,51.4113,51.3427,51.3907,21700.0
2014-08-05 13:00:00,74.95,74.97,74.81,74.82,14100.0,51.3907,51.4044,51.2947,51.3016,14100.0
2014-08-05 13:05:00,74.81,74.88,74.81,74.84,22800.0,51.2947,51.3427,51.2947,51.3153,22800.0
2014-08-05 13:10:00,74.84,74.87,74.78,74.85,32700.0,51.3153,51.3359,51.2742,51.3222,32700.0
2014-08-05 13:15:00,74.84,74.91,74.79,74.85,24400.0,51.3153,51.3633,51.281,51.3222,24400.0
2014-08-05 13:20:00,74.85,74.89,74.8,74.84,24600.0,51.3222,51.3496,51.2879,51.3153,24600.0
2014-08-05 13:25:00,74.85,74.93,74.82,74.83,21100.0,51.3222,51.377,51.3016,51.3085,21100.0
2014-08-05 13:30:00,74.82,74.89,74.78,74.87,23200.0,51.3016,51.3496,51.2742,51.3359,23200.0
2014-08-05 13:35:00,74.87,74.87,74.43,74.45,77100.0,51.3359,51.3359,51.0342,51.0479,77100.0
2014-08-05 13:40:00,74.44,74.56,74.2,74.23,78100.0,51.041,51.1233,50.8765,50.8971,78100.0
2014-08-05 13:45:00,74.2,74.66,74.2,74.64,74700.0,50.8765,51.1919,50.8765,51.1782,74700.0
2014-08-05 13:50:00,74.64,74.72,74.51,74.64,35500.0,51.1782,51.233,51.089,51.1782,35500.0
2014-08-05 13:55:00,74.66,74.75,74.49,74.51,52800.0,51.1919,51.2536,51.0753,51.089,52800.0
2014-08-05 14:00:00,74.51,74.55,74.34,74.38,37300.0,51.089,51.1165,50.9725,50.9999,37300.0
2014-08-05 14:05:00,74.33,74.42,74.21,74.21,39300.0,50.9656,51.0273,50.8833,50.8833,39300.0
2014-08-05 14:10:00,74.24,74.39,74.22,74.38,35900.0,50.9039,51.0068,50.8902,50.9999,35900.0
2014-08-05 14:15:00,74.39,74.52,74.36,74.51,34100.0,51.0068,51.0959,50.9862,51.089,34100.0
2014-08-05 14:20:00,74.5,74.68,74.5,74.56,123700.0,51.0822,51.2056,51.0822,51.1233,123700.0
2014-08-05 14:25:00,74.58,74.67,74.54,74.67,44800.0,51.137,51.1987,51.1096,51.1987,44800.0
2014-08-05 14:30:00,74.64,74.81,74.64,74.76,55100.0,51.1782,51.2947,51.1782,51.2605,55100.0
2014-08-05 14:35:00,74.74,74.87,74.72,74.77,82200.0,51.2467,51.3359,51.233,51.2673,82200.0
2014-08-05 14:40:00,74.75,74.77,74.61,74.7,87400.0,51.2536,51.2673,51.1576,51.2193,87400.0
2014-08-05 14:45:00,74.72,74.79,74.59,74.68,47000.0,51.233,51.281,51.1439,51.2056,47000.0
2014-08-05 14:50:00,74.67,74.68,74.51,74.57,34200.0,51.1987,51.2056,51.089,51.1302,34200.0
2014-08-05 14:55:00,74.58,74.58,74.42,74.45,55100.0,51.137,51.137,51.0273,51.0479,55100.0
2014-08-05 15:00:00,74.45,74.45,74.33,74.33,34600.0,51.0479,51.0479,50.9656,50.9656,34600.0
2014-08-05 15:05:00,74.32,74.32,74.18,74.23,78800.0,50.9588,50.9588,50.8628,50.8971,78800.0
2014-08-05 15:10:00,74.23,74.29,74.11,74.14,59000.0,50.8971,50.9382,50.8148,50.8353,59000.0
2014-08-05 15:15:00,74.14,74.46,74.11,74.46,87500.0,50.8353,51.0548,50.8148,51.0548,87500.0
2014-08-05 15:20:00,74.47,74.74,74.47,74.64,61000.0,51.0616,51.2467,51.0616,51.1782,61000.0
2014-08-05 15:25:00,74.64,74.7,74.54,74.55,66200.0,51.1782,51.2193,51.1096,51.1165,66200.0
2014-08-05 15:30:00,74.57,74.66,74.52,74.64,51500.0,51.1302,51.1919,51.0959,51.1782,51500.0
2014-08-05 15:35:00,74.64,74.79,74.62,74.63,63500.0,51.1782,51.281,51.1645,51.1713,63500.0
2014-08-05 15:40:00,74.65,74.69,74.62,74.63,63700.0,51.185,51.2125,51.1645,51.1713,63700.0
2014-08-05 15:45:00,74.64,74.7,74.61,74.68,111700.0,51.1782,51.2193,51.1576,51.2056,111700.0
2014-08-05 15:50:00,74.68,74.69,74.63,74.63,101900.0,51.2056,51.2125,51.1713,51.1713,101900.0
2014-08-05 15:55:00,74.63,74.72,74.55,74.56,158100.0,51.1713,51.233,51.1165,51.1233,158100.0
2014-08-06 09:30:00,74.02,74.1,71.48,72.08,317600.0,50.7531,50.8079,49.0115,49.4229,317600.0
2014-08-06 09:35:00,72.08,73.1,72.07,72.61,138200.0,49.4229,50.1222,49.416,49.7863,138200.0
2014-08-06 09:40:00,72.6,73.99,72.57,73.6,151700.0,49.7794,50.7325,49.7588,50.4651,151700.0
2014-08-06 09:45:00,73.73,74.74,73.65,74.73,118500.0,50.5542,51.2467,50.4994,51.2399,118500.0
2014-08-06 09:50:00,74.73,74.77,74.37,74.72,95600.0,51.2399,51.2673,50.993,51.233,95600.0
2014-08-06 09:55:00,74.7,74.87,74.45,74.77,87400.0,51.2193,51.3359,51.0479,51.2673,87400.0
2014-08-06 10:00:00,74.79,75.07,74.58,74.64,97400.0,51.281,51.473,51.137,51.1782,97400.0
2014-08-06 10:05:00,74.65,74.65,74.18,74.49,132300.0,51.185,51.185,50.8628,51.0753,132300.0
2014-08-06 10:10:00,74.53,74.71,74.39,74.5,47000.0,51.1028,51.2262,51.0068,51.0822,47000.0
2014-08-06 10:15:00,74.5,74.51,74.19,74.19,57700.0,51.0822,51.089,50.8696,50.8696,57700.0
2014-08-06 10:20:00,74.19,74.58,74.14,74.38,55100.0,50.8696,51.137,50.8353,50.9999,55100.0
2014-08-06 10:25:00,74.36,74.56,74.35,74.51,82800.0,50.9862,51.1233,50.9793,51.089,82800.0
2014-08-06 10:30:00,74.53,74.56,74.44,74.52,41700.0,51.1028,51.1233,51.041,51.0959,41700.0
2014-08-06 10:35:00,74.52,74.93,74.52,74.89,30000.0,51.0959,51.377,51.0959,51.3496,30000.0
2014-08-06 10:40:00,74.9,75.01,74.6,74.79,54100.0,51.3564,51.4319,51.1507,51.281,54100.0
2014-08-06 10:45:00,74.79,74.95,74.75,74.88,30700.0,51.281,51.3907,51.2536,51.3427,30700.0
2014-08-06 10:50:00,74.88,75.42,74.88,75.38,93000.0,51.3427,51.713,51.3427,51.6856,93000.0
2014-08-06 10:55:00,75.39,75.4,74.96,75.2,64900.0,51.6924,51.6993,51.3976,51.5621,64900.0
2014-08-06 11:00:00,75.2,75.24,75.03,75.08,58600.0,51.5621,51.5896,51.4456,51.4799,58600.0
2014-08-06 11:05:00,75.05,75.3,75.05,75.2,46600.0,51.4593,51.6307,51.4593,51.5621,46600.0
2014-08-06 11:10:00,75.18,75.34,75.18,75.28,54800.0,51.5484,51.6581,51.5484,51.617,54800.0
2014-08-06 11:15:00,75.27,75.28,75.1,75.14,69600.0,51.6101,51.617,51.4936,51.521,69600.0
2014-08-06 11:20:00,75.16,75.66,75.04,75.36,130500.0,51.5347,51.8776,51.4524,51.6719,130500.0
2014-08-06 11:25:00,75.36,75.66,75.12,75.17,81000.0,51.6719,51.8776,51.5073,51.5416,81000.0
2014-08-06 11:30:00,75.21,75.27,74.94,75.03,51000.0,51.569,51.6101,51.3839,51.4456,51000.0
2014-08-06 11:35:00,75.05,75.1,74.87,74.92,45000.0,51.4593,51.4936,51.3359,51.3702,45000.0
2014-08-06 11:40:00,74.92,74.95,74.62,74.81,52300.0,51.3702,51.3907,51.1645,51.2947,52300.0
2014-08-06 11:45:00,74.84,75.12,74.69,74.75,59300.0,51.3153,51.5073,51.2125,51.2536,59300.0
2014-08-06 11:50:00,74.73,75.0,74.71,74.97,21300.0,51.2399,51.425,51.2262,51.4044,21300.0
2014-08-06 11:55:00,74.95,75.14,74.95,75.08,22500.0,51.3907,51.521,51.3907,51.4799,22500.0
2014-08-06 12:00:00,75.08,75.11,74.7,74.9,29200.0,51.4799,51.5004,51.2193,51.3564,29200.0
2014-08-06 12:05:00,74.9,75.2,74.89,75.12,55000.0,51.3564,51.5621,51.3496,51.5073,55000.0
2014-08-06 12:10:00,75.12,75.22,75.05,75.12,33100.0,51.5073,51.5759,51.4593,51.5073,33100.0
2014-08-06 12:15:00,75.13,75.15,74.77,74.77,21600.0,51.5142,51.5279,51.2673,51.2673,21600.0
2014-08-06 12:20:00,74.79,74.98,74.76,74.93,19600.0,51.281,51.4113,51.2605,51.377,19600.0
2014-08-06 12:25:00,74.93,74.95,74.68,74.71,18900.0,51.377,51.3907,51.2056,51.2262,18900.0
2014-08-06 12:30:00,74.76,74.95,74.72,74.93,30200.0,51.2605,51.3907,51.233,51.377,30200.0
2014-08-06 12:35:00,74.94,75.08,74.92,75.06,17300.0,51.3839,51.4799,51.3702,51.4662,17300.0
2014-08-06 12:40:00,75.06,75.06,74.78,74.95,32700.0,51.4662,51.4662,51.2742,51.3907,32700.0
2014-08-06 12:45:00,74.96,74.97,74.62,74.68,15000.0,51.3976,51.4044,51.1645,51.2056,15000.0
2014-08-06 12:50:00,74.68,74.84,74.68,74.73,14300.0,51.2056,51.3153,51.2056,51.2399,14300.0
2014-08-06 12:55:00,74.74,74.84,74.62,74.65,38500.0,51.2467,51.3153,51.1645,51.185,38500.0
2014-08-06 13:00:00,74.63,74.8,74.62,74.63,18100.0,51.1713,51.2879,51.1645,51.1713,18100.0
2014-08-06 13:05:00,74.66,74.68,74.52,74.58,17000.0,51.1919,51.2056,51.0959,51.137,17000.0
2014-08-06 13:10:00,74.6,74.63,74.56,74.56,12400.0,51.1507,51.1713,51.1233,51.1233,12400.0
2014-08-06 13:15:00,74.57,74.8,74.56,74.78,22100.0,51.1302,51.2879,51.1233,51.2742,22100.0
2014-08-06 13:20:00,74.78,75.06,74.78,75.04,22800.0,51.2742,51.4662,51.2742,51.4524,22800.0
2014-08-06 13:25:00,75.02,75.02,74.91,74.91,30100.0,51.4387,51.4387,51.3633,51.3633,30100.0
2014-08-06 13:30:00,74.89,74.91,74.71,74.77,38000.0,51.3496,51.3633,51.2262,51.2673,38000.0
2014-08-06 13:35:00,74.77,74.83,74.74,74.79,17300.0,51.2673,51.3085,51.2467,51.281,17300.0
2014-08-06 13:40:00,74.78,74.79,74.69,74.69,10300.0,51.2742,51.281,51.2125,51.2125,10300.0
2014-08-06 13:45:00,74.72,74.72,74.59,74.64,22800.0,51.233,51.233,51.1439,51.1782,22800.0
2014-08-06 13:50:00,74.65,74.68,74.59,74.59,16700.0,51.185,51.2056,51.1439,51.1439,16700.0
2014-08-06 13:55:00,74.58,74.67,74.57,74.62,23200.0,51.137,51.1987,51.1302,51.1645,23200.0
2014-08-06 14:00:00,74.59,74.66,74.33,74.39,62200.0,51.1439,51.1919,50.9656,51.0068,62200.0
2014-08-06 14:05:00,74.39,74.43,74.31,74.33,22300.0,51.0068,51.0342,50.9519,50.9656,22300.0
2014-08-06 14:10:00,74.37,74.56,74.36,74.36,20600.0,50.993,51.1233,50.9862,50.9862,20600.0
2014-08-06 14:15:00,74.36,74.46,74.32,74.37,28700.0,50.9862,51.0548,50.9588,50.993,28700.0
2014-08-06 14:20:00,74.37,74.42,74.37,74.39,27000.0,50.993,51.0273,50.993,51.0068,27000.0
2014-08-06 14:25:00,74.4,74.41,74.33,74.39,45200.0,51.0136,51.0205,50.9656,51.0068,45200.0
2014-08-06 14:30:00,74.38,74.4,74.21,74.22,27100.0,50.9999,51.0136,50.8833,50.8902,27100.0
2014-08-06 14:35:00,74.22,74.44,74.12,74.44,42000.0,50.8902,51.041,50.8216,51.041,42000.0
2014-08-06 14:40:00,74.46,74.46,74.35,74.43,43300.0,51.0548,51.0548,50.9793,51.0342,43300.0
2014-08-06 14:45:00,74.42,74.42,74.32,74.41,28500.0,51.0273,51.0273,50.9588,51.0205,28500.0
2014-08-06 14:50:00,74.42,74.57,74.4,74.56,48900.0,51.0273,51.1302,51.0136,51.1233,48900.0
2014-08-06 14:55:00,74.56,74.58,74.48,74.49,47200.0,51.1233,51.137,51.0685,51.0753,47200.0
2014-08-06 15:00:00,74.47,74.49,74.39,74.48,31300.0,51.0616,51.0753,51.0068,51.0685,31300.0
2014-08-06 15:05:00,74.48,74.48,74.41,74.45,29600.0,51.0685,51.0685,51.0205,51.0479,29600.0
2014-08-06 15:10:00,74.45,74.47,74.33,74.44,61800.0,51.0479,51.0616,50.9656,51.041,61800.0
2014-08-06 15:15:00,74.43,74.51,74.4,74.49,56500.0,51.0342,51.089,51.0136,51.0753,56500.0
2014-08-06 15:20:00,74.49,74.49,74.39,74.41,44900.0,51.0753,51.0753,51.0068,51.0205,44900.0
2014-08-06 15:25:00,74.41,74.52,74.41,74.5,42900.0,51.0205,51.0959,51.0205,51.0822,42900.0
2014-08-06 15:30:00,74.52,74.52,74.35,74.37,74400.0,51.0959,51.0959,50.9793,50.993,74400.0
2014-08-06 15:35:00,74.37,74.42,74.33,74.41,80000.0,50.993,51.0273,50.9656,51.0205,80000.0
2014-08-06 15:40:00,74.41,74.51,74.4,74.46,52500.0,51.0205,51.089,51.0136,51.0548,52500.0
2014-08-06 15:45:00,74.46,74.53,74.45,74.46,83100.0,51.0548,51.1028,51.0479,51.0548,83100.0
2014-08-06 15:50:00,74.47,74.48,74.3,74.31,148800.0,51.0616,51.0685,50.945,50.9519,148800.0
2014-08-06 15:55:00,74.3,74.39,74.29,74.37,171800.0,50.945,51.0068,50.9382,50.993,171800.0
2014-08-07 09:30:00,74.57,74.67,74.25,74.48,46100.0,51.1302,51.1987,50.9108,51.0685,46100.0
2014-08-07 09:35:00,74.49,74.49,74.0,74.02,33900.0,51.0753,51.0753,50.7393,50.7531,33900.0
2014-08-07 09:40:00,74.02,74.06,73.71,73.97,53300.0,50.7531,50.7805,50.5405,50.7188,53300.0
2014-08-07 09:45:00,73.99,74.0,73.73,73.9,44100.0,50.7325,50.7393,50.5542,50.6708,44100.0
2014-08-07 09:50:00,73.94,74.17,73.94,74.15,31100.0,50.6982,50.8559,50.6982,50.8422,31100.0
2014-08-07 09:55:00,74.12,74.24,73.95,73.95,16800.0,50.8216,50.9039,50.7051,50.7051,16800.0
2014-08-07 10:00:00,73.97,74.17,73.82,73.82,29200.0,50.7188,50.8559,50.6159,50.6159,29200.0
2014-08-07 10:05:00,73.85,73.89,73.66,73.78,51800.0,50.6365,50.6639,50.5062,50.5885,51800.0
2014-08-07 10:10:00,73.76,73.79,73.61,73.67,35100.0,50.5748,50.5954,50.4719,50.5131,35100.0
2014-08-07 10:15:00,73.69,73.71,73.61,73.63,25700.0,50.5268,50.5405,50.4719,50.4857,25700.0
2014-08-07 10:20:00,73.65,73.87,73.64,73.84,21000.0,50.4994,50.6502,50.4925,50.6296,21000.0
2014-08-07 10:25:00,73.82,74.0,73.76,73.94,26200.0,50.6159,50.7393,50.5748,50.6982,26200.0
2014-08-07 10:30:00,73.93,73.96,73.86,73.89,17600.0,50.6914,50.7119,50.6434,50.6639,17600.0
2014-08-07 10:35:00,73.87,73.93,73.79,73.84,20700.0,50.6502,50.6914,50.5954,50.6296,20700.0
2014-08-07 10:40:00,73.85,73.9,73.69,73.7,24100.0,50.6365,50.6708,50.5268,50.5336,24100.0
2014-08-07 10:45:00,73.7,73.73,73.49,73.52,28400.0,50.5336,50.5542,50.3897,50.4102,28400.0
2014-08-07 10:50:00,73.51,73.52,73.26,73.33,51000.0,50.4034,50.4102,50.232,50.28,51000.0
2014-08-07 10:55:00,73.33,73.58,73.33,73.52,20800.0,50.28,50.4514,50.28,50.4102,20800.0
2014-08-07 11:00:00,73.52,73.56,73.38,73.42,39800.0,50.4102,50.4377,50.3142,50.3417,39800.0
2014-08-07 11:05:00,73.42,73.49,73.28,73.48,24900.0,50.3417,50.3897,50.2457,50.3828,24900.0
2014-08-07 11:10:00,73.45,73.46,73.25,73.26,25700.0,50.3622,50.3691,50.2251,50.232,25700.0
2014-08-07 11:15:00,73.26,73.44,73.18,73.42,25400.0,50.232,50.3554,50.1771,50.3417,25400.0
2014-08-07 11:20:00,73.43,73.58,73.43,73.54,29400.0,50.3485,50.4514,50.3485,50.4239,29400.0
2014-08-07 11:25:00,73.56,73.56,73.33,73.33,17200.0,50.4377,50.4377,50.28,50.28,17200.0
2014-08-07 11:30:00,73.33,73.58,73.33,73.53,22400.0,50.28,50.4514,50.28,50.4171,22400.0
2014-08-07 11:35:00,73.53,73.63,73.5,73.54,15400.0,50.4171,50.4857,50.3965,50.4239,15400.0
2014-08-07 11:40:00,73.55,73.68,73.51,73.62,33400.0,50.4308,50.5199,50.4034,50.4788,33400.0
2014-08-07 11:45:00,73.63,73.65,73.41,73.43,29700.0,50.4857,50.4994,50.3348,50.3485,29700.0
2014-08-07 11:50:00,73.47,73.56,73.47,73.55,37300.0,50.3759,50.4377,50.3759,50.4308,37300.0
2014-08-07 11:55:00,73.55,73.69,73.53,73.66,25200.0,50.4308,50.5268,50.4171,50.5062,25200.0
2014-08-07 12:00:00,73.66,73.68,73.45,73.46,34800.0,50.5062,50.5199,50.3622,50.3691,34800.0
2014-08-07 12:05:00,73.48,73.5,73.39,73.47,15100.0,50.3828,50.3965,50.3211,50.3759,15100.0
2014-08-07 12:10:00,73.46,73.5,73.42,73.42,20900.0,50.3691,50.3965,50.3417,50.3417,20900.0
2014-08-07 12:15:00,73.43,73.44,73.27,73.28,31400.0,50.3485,50.3554,50.2388,50.2457,31400.0
2014-08-07 12:20:00,73.31,73.45,73.23,73.45,15300.0,50.2662,50.3622,50.2114,50.3622,15300.0
2014-08-07 12:25:00,73.45,73.57,73.39,73.39,15300.0,50.3622,50.4445,50.3211,50.3211,15300.0
2014-08-07 12:30:00,73.39,73.4,73.22,73.24,11500.0,50.3211,50.3279,50.2045,50.2182,11500.0
2014-08-07 12:35:00,73.22,73.24,73.02,73.15,31900.0,50.2045,50.2182,50.0674,50.1565,31900.0
2014-08-07 12:40:00,73.14,73.32,73.11,73.28,11600.0,50.1497,50.2731,50.1291,50.2457,11600.0
2014-08-07 12:45:00,73.29,73.39,73.25,73.38,14300.0,50.2525,50.3211,50.2251,50.3142,14300.0
2014-08-07 12:50:00,73.39,73.49,73.32,73.48,30400.0,50.3211,50.3897,50.2731,50.3828,30400.0
2014-08-07 12:55:00,73.5,73.51,73.36,73.38,19900.0,50.3965,50.4034,50.3005,50.3142,19900.0
2014-08-07 13:00:00,73.37,73.64,73.37,73.64,14800.0,50.3074,50.4925,50.3074,50.4925,14800.0
2014-08-07 13:05:00,73.66,73.7,73.61,73.7,11100.0,50.5062,50.5336,50.4719,50.5336,11100.0
2014-08-07 13:10:00,73.71,73.76,73.63,73.67,20200.0,50.5405,50.5748,50.4857,50.5131,20200.0
2014-08-07 13:15:00,73.68,73.74,73.67,73.67,16900.0,50.5199,50.5611,50.5131,50.5131,16900.0
2014-08-07 13:20:00,73.66,73.66,73.55,73.55,17300.0,50.5062,50.5062,50.4308,50.4308,17300.0
2014-08-07 13:25:00,73.55,73.71,73.51,73.69,16200.0,50.4308,50.5405,50.4034,50.5268,16200.0
2014-08-07 13:30:00,73.68,73.71,73.64,73.65,8400.0,50.5199,50.5405,50.4925,50.4994,8400.0
2014-08-07 13:35:00,73.63,73.72,73.59,73.72,14400.0,50.4857,50.5474,50.4582,50.5474,14400.0
2014-08-07 13:40:00,73.73,73.76,73.67,73.73,21600.0,50.5542,50.5748,50.5131,50.5542,21600.0
2014-08-07 13:45:00,73.75,73.75,73.64,73.69,19000.0,50.5679,50.5679,50.4925,50.5268,19000.0
2014-08-07 13:50:00,73.69,73.7,73.61,73.67,8600.0,50.5268,50.5336,50.4719,50.5131,8600.0
2014-08-07 13:55:00,73.66,73.76,73.65,73.74,10000.0,50.5062,50.5748,50.4994,50.5611,10000.0
2014-08-07 14:00:00,73.73,73.73,73.51,73.53,9400.0,50.5542,50.5542,50.4034,50.4171,9400.0
2014-08-07 14:05:00,73.53,73.64,73.52,73.63,11600.0,50.4171,50.4925,50.4102,50.4857,11600.0
2014-08-07 14:10:00,73.62,73.64,73.49,73.55,40400.0,50.4788,50.4925,50.3897,50.4308,40400.0
2014-08-07 14:15:00,73.56,73.57,73.38,73.48,16000.0,50.4377,50.4445,50.3142,50.3828,16000.0
2014-08-07 14:20:00,73.47,73.49,73.37,73.42,25100.0,50.3759,50.3897,50.3074,50.3417,25100.0
2014-08-07 14:25:00,73.41,73.48,73.37,73.45,14800.0,50.3348,50.3828,50.3074,50.3622,14800.0
2014-08-07 14:30:00,73.45,73.45,73.38,73.38,12200.0,50.3622,50.3622,50.3142,50.3142,12200.0
2014-08-07 14:35:00,73.37,73.39,73.31,73.31,9700.0,50.3074,50.3211,50.2662,50.2662,9700.0
2014-08-07 14:40:00,73.32,73.42,73.32,73.34,17500.0,50.2731,50.3417,50.2731,50.2868,17500.0
2014-08-07 14:45:00,73.36,73.45,73.36,73.39,13600.0,50.3005,50.3622,50.3005,50.3211,13600.0
2014-08-07 14:50:00,73.41,73.43,73.35,73.37,16800.0,50.3348,50.3485,50.2937,50.3074,16800.0
2014-08-07 14:55:00,73.36,73.36,73.22,73.22,17800.0,50.3005,50.3005,50.2045,50.2045,17800.0
2014-08-07 15:00:00,73.22,73.34,73.2,73.31,16700.0,50.2045,50.2868,50.1908,50.2662,16700.0
2014-08-07 15:05:00,73.32,73.36,73.09,73.12,32100.0,50.2731,50.3005,50.1154,50.136,32100.0
2014-08-07 15:10:00,73.12,73.26,73.12,73.14,17600.0,50.136,50.232,50.136,50.1497,17600.0
2014-08-07 15:15:00,73.15,73.17,73.05,73.15,25700.0,50.1565,50.1702,50.088,50.1565,25700.0
2014-08-07 15:20:00,73.13,73.14,73.01,73.08,30400.0,50.1428,50.1497,50.0605,50.1085,30400.0
2014-08-07 15:25:00,73.07,73.19,73.04,73.16,37200.0,50.1017,50.184,50.0811,50.1634,37200.0
2014-08-07 15:30:00,73.17,73.27,73.17,73.25,32400.0,50.1702,50.2388,50.1702,50.2251,32400.0
2014-08-07 15:35:00,73.23,73.43,73.17,73.38,41600.0,50.2114,50.3485,50.1702,50.3142,41600.0
2014-08-07 15:40:00,73.38,73.47,73.38,73.4,67300.0,50.3142,50.3759,50.3142,50.3279,67300.0
2014-08-07 15:45:00,73.41,73.44,73.35,73.4,60500.0,50.3348,50.3554,50.2937,50.3279,60500.0
2014-08-07 15:50:00,73.41,73.51,73.41,73.51,89400.0,50.3348,50.4034,50.3348,50.4034,89400.0
2014-08-07 15:55:00,73.5,73.59,73.44,73.44,74400.0,50.3965,50.4582,50.3554,50.3554,74400.0
2014-08-08 09:30:00,73.51,73.73,73.47,73.56,58500.0,50.4034,50.5542,50.3759,50.4377,58500.0
2014-08-08 09:35:00,73.55,73.6,73.32,73.47,29000.0,50.4308,50.4651,50.2731,50.3759,29000.0
2014-08-08 09:40:00,73.44,73.44,73.1,73.16,21500.0,50.3554,50.3554,50.1222,50.1634,21500.0
2014-08-08 09:45:00,73.16,73.45,73.16,73.45,17900.0,50.1634,50.3622,50.1634,50.3622,17900.0
2014-08-08 09:50:00,73.42,73.62,73.38,73.45,11100.0,50.3417,50.4788,50.3142,50.3622,11100.0
2014-08-08 09:55:00,73.46,73.58,73.36,73.5,68300.0,50.3691,50.4514,50.3005,50.3965,68300.0
2014-08-08 10:00:00,73.49,73.7,73.37,73.68,16500.0,50.3897,50.5336,50.3074,50.5199,16500.0
2014-08-08 10:05:00,73.74,73.78,73.51,73.57,24000.0,50.5611,50.5885,50.4034,50.4445,24000.0
2014-08-08 10:10:00,73.6,73.66,73.51,73.57,11300.0,50.4651,50.5062,50.4034,50.4445,11300.0
2014-08-08 10:15:00,73.59,73.63,73.48,73.5,36300.0,50.4582,50.4857,50.3828,50.3965,36300.0
2014-08-08 10:20:00,73.51,73.55,73.39,73.55,10600.0,50.4034,50.4308,50.3211,50.4308,10600.0
2014-08-08 10:25:00,73.55,73.55,73.35,73.45,15700.0,50.4308,50.4308,50.2937,50.3622,15700.0
2014-08-08 10:30:00,73.44,73.54,73.37,73.46,16400.0,50.3554,50.4239,50.3074,50.3691,16400.0
2014-08-08 10:35:00,73.48,73.55,73.44,73.53,18700.0,50.3828,50.4308,50.3554,50.4171,18700.0
2014-08-08 10:40:00,73.51,73.57,73.47,73.5,31200.0,50.4034,50.4445,50.3759,50.3965,31200.0
2014-08-08 10:45:00,73.47,73.62,73.47,73.53,15000.0,50.3759,50.4788,50.3759,50.4171,15000.0
2014-08-08 10:50:00,73.57,73.62,73.54,73.57,27200.0,50.4445,50.4788,50.4239,50.4445,27200.0
2014-08-08 10:55:00,73.56,73.57,73.47,73.48,15600.0,50.4377,50.4445,50.3759,50.3828,15600.0
2014-08-08 11:00:00,73.47,73.52,73.39,73.52,18900.0,50.3759,50.4102,50.3211,50.4102,18900.0
2014-08-08 11:05:00,73.54,73.65,73.49,73.56,12700.0,50.4239,50.4994,50.3897,50.4377,12700.0
2014-08-08 11:10:00,73.57,73.62,73.5,73.51,27200.0,50.4445,50.4788,50.3965,50.4034,27200.0
2014-08-08 11:15:00,73.51,73.6,73.5,73.51,63800.0,50.4034,50.4651,50.3965,50.4034,63800.0
2014-08-08 11:20:00,73.5,73.52,73.43,73.47,23400.0,50.3965,50.4102,50.3485,50.3759,23400.0
2014-08-08 11:25:00,73.47,73.52,73.42,73.45,56400.0,50.3759,50.4102,50.3417,50.3622,56400.0
2014-08-08 11:30:00,73.45,73.51,73.36,73.38,27400.0,50.3622,50.4034,50.3005,50.3142,27400.0
2014-08-08 11:35:00,73.39,73.5,73.36,73.47,11700.0,50.3211,50.3965,50.3005,50.3759,11700.0
2014-08-08 11:40:00,73.46,73.47,73.37,73.41,12300.0,50.3691,50.3759,50.3074,50.3348,12300.0
2014-08-08 11:45:00,73.42,73.43,73.35,73.42,15700.0,50.3417,50.3485,50.2937,50.3417,15700.0
2014-08-08 11:50:00,73.41,73.42,73.36,73.4,12500.0,50.3348,50.3417,50.3005,50.3279,12500.0
2014-08-08 11:55:00,73.41,73.5,73.41,73.44,12700.0,50.3348,50.3965,50.3348,50.3554,12700.0
2014-08-08 12:00:00,73.44,73.5,73.44,73.47,10400.0,50.3554,50.3965,50.3554,50.3759,10400.0
2014-08-08 12:05:00,73.46,73.5,73.43,73.47,13700.0,50.3691,50.3965,50.3485,50.3759,13700.0
2014-08-08 12:10:00,73.46,73.6,73.44,73.6,27100.0,50.3691,50.4651,50.3554,50.4651,27100.0
2014-08-08 12:15:00,73.61,73.62,73.52,73.52,7400.0,50.4719,50.4788,50.4102,50.4102,7400.0
2014-08-08 12:20:00,73.55,73.61,73.54,73.59,11900.0,50.4308,50.4719,50.4239,50.4582,11900.0
2014-08-08 12:25:00,73.6,73.62,73.51,73.55,13700.0,50.4651,50.4788,50.4034,50.4308,13700.0
2014-08-08 12:30:00,73.56,73.59,73.53,73.58,19000.0,50.4377,50.4582,50.4171,50.4514,19000.0
2014-08-08 12:35:00,73.59,73.59,73.52,73.59,18600.0,50.4582,50.4582,50.4102,50.4582,18600.0
2014-08-08 12:40:00,73.58,73.59,73.55,73.57,16400.0,50.4514,50.4582,50.4308,50.4445,16400.0
2014-08-08 12:45:00,73.57,73.58,73.52,73.53,23500.0,50.4445,50.4514,50.4102,50.4171,23500.0
2014-08-08 12:50:00,73.53,73.59,73.53,73.58,21100.0,50.4171,50.4582,50.4171,50.4514,21100.0
2014-08-08 12:55:00,73.59,73.6,73.55,73.59,11700.0,50.4582,50.4651,50.4308,50.4582,11700.0
2014-08-08 13:00:00,73.6,73.6,73.55,73.6,24400.0,50.4651,50.4651,50.4308,50.4651,24400.0
2014-08-08 13:05:00,73.59,73.6,73.56,73.57,14700.0,50.4582,50.4651,50.4377,50.4445,14700.0
2014-08-08 13:10:00,73.58,73.6,73.54,73.57,29000.0,50.4514,50.4651,50.4239,50.4445,29000.0
2014-08-08 13:15:00,73.57,73.72,73.56,73.72,68000.0,50.4445,50.5474,50.4377,50.5474,68000.0
2014-08-08 13:20:00,73.73,73.87,73.72,73.83,45700.0,50.5542,50.6502,50.5474,50.6228,45700.0
2014-08-08 13:25:00,73.84,73.98,73.82,73.97,28200.0,50.6296,50.7256,50.6159,50.7188,28200.0
2014-08-08 13:30:00,73.97,73.99,73.94,73.98,16500.0,50.7188,50.7325,50.6982,50.7256,16500.0
2014-08-08 13:35:00,73.98,74.06,73.95,74.04,21200.0,50.7256,50.7805,50.7051,50.7668,21200.0
2014-08-08 13:40:00,74.04,74.13,74.04,74.13,19500.0,50.7668,50.8285,50.7668,50.8285,19500.0
2014-08-08 13:45:00,74.14,74.15,74.03,74.05,19500.0,50.8353,50.8422,50.7599,50.7736,19500.0
2014-08-08 13:50:00,74.07,74.1,74.01,74.01,11700.0,50.7873,50.8079,50.7462,50.7462,11700.0
2014-08-08 13:55:00,74.0,74.09,73.96,74.09,16500.0,50.7393,50.8011,50.7119,50.8011,16500.0
2014-08-08 14:00:00,74.09,74.21,74.09,74.18,19600.0,50.8011,50.8833,50.8011,50.8628,19600.0
2014-08-08 14:05:00,74.18,74.21,74.17,74.21,18100.0,50.8628,50.8833,50.8559,50.8833,18100.0
2014-08-08 14:10:00,74.19,74.19,74.06,74.12,15900.0,50.8696,50.8696,50.7805,50.8216,15900.0
2014-08-08 14:15:00,74.1,74.17,74.05,74.17,8300.0,50.8079,50.8559,50.7736,50.8559,8300.0
2014-08-08 14:20:00,74.17,74.21,74.14,74.17,9900.0,50.8559,50.8833,50.8353,50.8559,9900.0
2014-08-08 14:25:00,74.19,74.21,74.13,74.19,12300.0,50.8696,50.8833,50.8285,50.8696,12300.0
2014-08-08 14:30:00,74.2,74.29,74.16,74.22,12100.0,50.8765,50.9382,50.8491,50.8902,12100.0
2014-08-08 14:35:00,74.21,74.33,74.2,74.32,11700.0,50.8833,50.9656,50.8765,50.9588,11700.0
2014-08-08 14:40:00,74.31,74.33,74.23,74.23,9600.0,50.9519,50.9656,50.8971,50.8971,9600.0
2014-08-08 14:45:00,74.24,74.26,74.21,74.23,20100.0,50.9039,50.9176,50.8833,50.8971,20100.0
2014-08-08 14:50:00,74.22,74.24,74.17,74.2,18200.0,50.8902,50.9039,50.8559,50.8765,18200.0
2014-08-08 14:55:00,74.21,74.25,74.19,74.21,9400.0,50.8833,50.9108,50.8696,50.8833,9400.0
2014-08-08 15:00:00,74.22,74.22,74.14,74.19,18100.0,50.8902,50.8902,50.8353,50.8696,18100.0
2014-08-08 15:05:00,74.19,74.23,74.16,74.18,15500.0,50.8696,50.8971,50.8491,50.8628,15500.0
2014-08-08 15:10:00,74.16,74.18,74.11,74.17,14600.0,50.8491,50.8628,50.8148,50.8559,14600.0
2014-08-08 15:15:00,74.17,74.26,74.14,74.26,16600.0,50.8559,50.9176,50.8353,50.9176,16600.0
2014-08-08 15:20:00,74.26,74.34,74.22,74.34,18800.0,50.9176,50.9725,50.8902,50.9725,18800.0
2014-08-08 15:25:00,74.33,74.43,74.28,74.38,37500.0,50.9656,51.0342,50.9313,50.9999,37500.0
2014-08-08 15:30:00,74.39,74.4,74.33,74.33,30600.0,51.0068,51.0136,50.9656,50.9656,30600.0
2014-08-08 15:35:00,74.33,74.34,74.23,74.29,35500.0,50.9656,50.9725,50.8971,50.9382,35500.0
2014-08-08 15:40:00,74.31,74.38,74.3,74.35,25900.0,50.9519,50.9999,50.945,50.9793,25900.0
2014-08-08 15:45:00,74.35,74.37,74.27,74.29,42400.0,50.9793,50.993,50.9245,50.9382,42400.0
2014-08-08 15:50:00,74.29,74.32,74.27,74.31,40700.0,50.9382,50.9588,50.9245,50.9519,40700.0
2014-08-08 15:55:00,74.32,74.44,74.31,74.37,87900.0,50.9588,51.041,50.9519,50.993,87900.0
2014-08-11 09:30:00,74.89,74.93,74.7,74.86,67600.0,51.3496,51.377,51.2193,51.329,67600.0
2014-08-11 09:35:00,74.88,74.94,74.59,74.7,25600.0,51.3427,51.3839,51.1439,51.2193,25600.0
2014-08-11 09:40:00,74.72,74.77,74.41,74.47,17700.0,51.233,51.2673,51.0205,51.0616,17700.0
2014-08-11 09:45:00,74.38,74.62,74.36,74.61,17500.0,50.9999,51.1645,50.9862,51.1576,17500.0
2014-08-11 09:50:00,74.61,74.65,74.52,74.65,35000.0,51.1576,51.185,51.0959,51.185,35000.0
2014-08-11 09:55:00,74.67,74.75,74.43,74.43,38100.0,51.1987,51.2536,51.0342,51.0342,38100.0
2014-08-11 10:00:00,74.43,74.52,74.31,74.36,13600.0,51.0342,51.0959,50.9519,50.9862,13600.0
2014-08-11 10:05:00,74.37,74.57,74.37,74.51,19600.0,50.993,51.1302,50.993,51.089,19600.0
2014-08-11 10:10:00,74.53,74.63,74.46,74.55,36000.0,51.1028,51.1713,51.0548,51.1165,36000.0
2014-08-11 10:15:00,74.55,74.57,74.42,74.43,10600.0,51.1165,51.1302,51.0273,51.0342,10600.0
2014-08-11 10:20:00,74.44,74.53,74.42,74.52,7200.0,51.041,51.1028,51.0273,51.0959,7200.0
2014-08-11 10:25:00,74.55,74.55,74.42,74.48,23100.0,51.1165,51.1165,51.0273,51.0685,23100.0
2014-08-11 10:30:00,74.48,74.58,74.44,74.56,9100.0,51.0685,51.137,51.041,51.1233,9100.0
2014-08-11 10:35:00,74.58,74.7,74.56,74.66,13400.0,51.137,51.2193,51.1233,51.1919,13400.0
2014-08-11 10:40:00,74.68,74.74,74.62,74.7,34100.0,51.2056,51.2467,51.1645,51.2193,34100.0
2014-08-11 10:45:00,74.71,74.85,74.71,74.85,20700.0,51.2262,51.3222,51.2262,51.3222,20700.0
2014-08-11 10:50:00,74.86,74.9,74.76,74.87,14100.0,51.329,51.3564,51.2605,51.3359,14100.0
2014-08-11 10:55:00,74.87,74.87,74.72,74.73,32200.0,51.3359,51.3359,51.233,51.2399,32200.0
2014-08-11 11:00:00,74.73,74.87,74.66,74.87,50500.0,51.2399,51.3359,51.1919,51.3359,50500.0
2014-08-11 11:05:00,74.85,74.92,74.81,74.84,13600.0,51.3222,51.3702,51.2947,51.3153,13600.0
2014-08-11 11:10:00,74.84,74.94,74.81,74.85,13400.0,51.3153,51.3839,51.2947,51.3222,13400.0
2014-08-11 11:15:00,74.84,74.99,74.84,74.96,11200.0,51.3153,51.4182,51.3153,51.3976,11200.0
2014-08-11 11:20:00,74.94,75.1,74.9,75.08,15300.0,51.3839,51.4936,51.3564,51.4799,15300.0
2014-08-11 11:25:00,75.08,75.09,75.0,75.05,25900.0,51.4799,51.4867,51.425,51.4593,25900.0
2014-08-11 11:30:00,75.06,75.11,75.01,75.06,30400.0,51.4662,51.5004,51.4319,51.4662,30400.0
2014-08-11 11:35:00,75.04,75.04,74.89,74.91,14400.0,51.4524,51.4524,51.3496,51.3633,14400.0
2014-08-11 11:40:00,74.91,74.99,74.9,74.91,21100.0,51.3633,51.4182,51.3564,51.3633,21100.0
2014-08-11 11:45:00,74.91,74.96,74.86,74.87,9800.0,51.3633,51.3976,51.329,51.3359,9800.0
2014-08-11 11:50:00,74.89,74.91,74.79,74.83,10800.0,51.3496,51.3633,51.281,51.3085,10800.0
2014-08-11 11:55:00,74.82,74.85,74.71,74.74,8500.0,51.3016,51.3222,51.2262,51.2467,8500.0
2014-08-11 12:00:00,74.76,74.79,74.64,74.66,18000.0,51.2605,51.281,51.1782,51.1919,18000.0
2014-08-11 12:05:00,74.67,74.73,74.65,74.69,13400.0,51.1987,51.2399,51.185,51.2125,13400.0
2014-08-11 12:10:00,74.64,74.71,74.61,74.62,8500.0,51.1782,51.2262,51.1576,51.1645,8500.0
2014-08-11 12:15:00,74.62,74.64,74.58,74.6,11400.0,51.1645,51.1782,51.137,51.1507,11400.0
2014-08-11 12:20:00,74.61,74.67,74.53,74.66,14000.0,51.1576,51.1987,51.1028,51.1919,14000.0
2014-08-11 12:25:00,74.66,74.72,74.64,74.66,15500.0,51.1919,51.233,51.1782,51.1919,15500.0
2014-08-11 12:30:00,74.63,74.66,74.56,74.62,9000.0,51.1713,51.1919,51.1233,51.1645,9000.0
2014-08-11 12:35:00,74.62,74.68,74.59,74.6,10100.0,51.1645,51.2056,51.1439,51.1507,10100.0
2014-08-11 12:40:00,74.59,74.72,74.59,74.66,13900.0,51.1439,51.233,51.1439,51.1919,13900.0
2014-08-11 12:45:00,74.68,74.68,74.54,74.56,14400.0,51.2056,51.2056,51.1096,51.1233,14400.0
2014-08-11 12:50:00,74.58,74.6,74.52,74.56,7000.0,51.137,51.1507,51.0959,51.1233,7000.0
2014-08-11 12:55:00,74.56,74.57,74.44,74.46,15900.0,51.1233,51.1302,51.041,51.0548,15900.0
2014-08-11 13:00:00,74.46,74.49,74.37,74.44,12000.0,51.0548,51.0753,50.993,51.041,12000.0
2014-08-11 13:05:00,74.44,74.58,74.43,74.55,11400.0,51.041,51.137,51.0342,51.1165,11400.0
2014-08-11 13:10:00,74.55,74.6,74.52,74.58,8100.0,51.1165,51.1507,51.0959,51.137,8100.0
2014-08-11 13:15:00,74.58,74.58,74.46,74.51,4500.0,51.137,51.137,51.0548,51.089,4500.0
2014-08-11 13:20:00,74.51,74.54,74.38,74.42,6800.0,51.089,51.1096,50.9999,51.0273,6800.0
2014-08-11 13:25:00,74.42,74.42,74.35,74.36,7900.0,51.0273,51.0273,50.9793,50.9862,7900.0
2014-08-11 13:30:00,74.35,74.5,74.35,74.42,13200.0,50.9793,51.0822,50.9793,51.0273,13200.0
2014-08-11 13:35:00,74.43,74.48,74.4,74.4,8800.0,51.0342,51.0685,51.0136,51.0136,8800.0
2014-08-11 13:40:00,74.4,74.42,74.35,74.35,9700.0,51.0136,51.0273,50.9793,50.9793,9700.0
2014-08-11 13:45:00,74.35,74.42,74.27,74.42,14900.0,50.9793,51.0273,50.9245,51.0273,14900.0
2014-08-11 13:50:00,74.42,74.44,74.29,74.29,11300.0,51.0273,51.041,50.9382,50.9382,11300.0
2014-08-11 13:55:00,74.28,74.28,74.18,74.28,12400.0,50.9313,50.9313,50.8628,50.9313,12400.0
2014-08-11 14:00:00,74.26,74.26,74.18,74.26,15700.0,50.9176,50.9176,50.8628,50.9176,15700.0
2014-08-11 14:05:00,74.28,74.3,74.23,74.3,11300.0,50.9313,50.945,50.8971,50.945,11300.0
2014-08-11 14:10:00,74.3,74.36,74.29,74.32,12700.0,50.945,50.9862,50.9382,50.9588,12700.0
2014-08-11 14:15:00,74.31,74.37,74.26,74.34,13300.0,50.9519,50.993,50.9176,50.9725,13300.0
2014-08-11 14:20:00,74.34,74.34,74.26,74.31,6400.0,50.9725,50.9725,50.9176,50.9519,6400.0
2014-08-11 14:25:00,74.32,74.32,74.26,74.28,5200.0,50.9588,50.9588,50.9176,50.9313,5200.0
2014-08-11 14:30:00,74.27,74.27,74.18,74.2,11800.0,50.9245,50.9245,50.8628,50.8765,11800.0
2014-08-11 14:35:00,74.2,74.27,74.15,74.17,9300.0,50.8765,50.9245,50.8422,50.8559,9300.0
2014-08-11 14:40:00,74.16,74.17,74.13,74.16,10300.0,50.8491,50.8559,50.8285,50.8491,10300.0
2014-08-11 14:45:00,74.16,74.19,74.13,74.17,10500.0,50.8491,50.8696,50.8285,50.8559,10500.0
2014-08-11 14:50:00,74.18,74.22,74.15,74.2,18200.0,50.8628,50.8902,50.8422,50.8765,18200.0
2014-08-11 14:55:00,74.2,74.25,74.18,74.19,8000.0,50.8765,50.9108,50.8628,50.8696,8000.0
2014-08-11 15:00:00,74.19,74.27,74.18,74.27,7500.0,50.8696,50.9245,50.8628,50.9245,7500.0
2014-08-11 15:05:00,74.26,74.32,74.25,74.3,12900.0,50.9176,50.9588,50.9108,50.945,12900.0
2014-08-11 15:10:00,74.3,74.35,74.3,74.34,8200.0,50.945,50.9793,50.945,50.9725,8200.0
2014-08-11 15:15:00,74.32,74.35,74.26,74.28,10700.0,50.9588,50.9793,50.9176,50.9313,10700.0
2014-08-11 15:20:00,74.28,74.28,74.18,74.21,15400.0,50.9313,50.9313,50.8628,50.8833,15400.0
2014-08-11 15:25:00,74.21,74.23,74.17,74.17,9700.0,50.8833,50.8971,50.8559,50.8559,9700.0
2014-08-11 15:30:00,74.18,74.25,74.18,74.25,21900.0,50.8628,50.9108,50.8628,50.9108,21900.0
2014-08-11 15:35:00,74.24,74.27,74.19,74.21,16000.0,50.9039,50.9245,50.8696,50.8833,16000.0
2014-08-11 15:40:00,74.22,74.23,74.14,74.15,17600.0,50.8902,50.8971,50.8353,50.8422,17600.0
2014-08-11 15:45:00,74.16,74.23,74.15,74.2,36100.0,50.8491,50.8971,50.8422,50.8765,36100.0
2014-08-11 15:50:00,74.21,74.26,74.19,74.22,30700.0,50.8833,50.9176,50.8696,50.8902,30700.0
2014-08-11 15:55:00,74.22,74.26,74.15,74.16,54600.0,50.8902,50.9176,50.8422,50.8491,54600.0
2014-08-12 09:30:00,74.0,74.0,73.51,73.6,38600.0,50.7393,50.7393,50.4034,50.4651,38600.0
2014-08-12 09:35:00,73.68,74.04,73.62,74.02,13900.0,50.5199,50.7668,50.4788,50.7531,13900.0
2014-08-12 09:40:00,73.98,74.0,73.75,73.76,14500.0,50.7256,50.7393,50.5679,50.5748,14500.0
2014-08-12 09:45:00,73.76,73.76,73.62,73.69,25100.0,50.5748,50.5748,50.4788,50.5268,25100.0
2014-08-12 09:50:00,73.7,73.72,73.56,73.59,26900.0,50.5336,50.5474,50.4377,50.4582,26900.0
2014-08-12 09:55:00,73.56,73.67,73.54,73.63,22600.0,50.4377,50.5131,50.4239,50.4857,22600.0
2014-08-12 10:00:00,73.64,73.64,73.44,73.53,12200.0,50.4925,50.4925,50.3554,50.4171,12200.0
2014-08-12 10:05:00,73.57,73.61,73.22,73.22,29100.0,50.4445,50.4719,50.2045,50.2045,29100.0
2014-08-12 10:10:00,73.22,73.32,73.19,73.22,16400.0,50.2045,50.2731,50.184,50.2045,16400.0
2014-08-12 10:15:00,73.21,73.35,73.2,73.27,30200.0,50.1977,50.2937,50.1908,50.2388,30200.0
2014-08-12 10:20:00,73.28,73.37,73.26,73.35,13500.0,50.2457,50.3074,50.232,50.2937,13500.0
2014-08-12 10:25:00,73.35,73.35,73.16,73.32,31600.0,50.2937,50.2937,50.1634,50.2731,31600.0
2014-08-12 10:30:00,73.3,73.31,73.21,73.25,14300.0,50.2594,50.2662,50.1977,50.2251,14300.0
2014-08-12 10:35:00,73.25,73.29,73.21,73.22,32100.0,50.2251,50.2525,50.1977,50.2045,32100.0
2014-08-12 10:40:00,73.22,73.35,73.18,73.19,17800.0,50.2045,50.2937,50.1771,50.184,17800.0
2014-08-12 10:45:00,73.19,73.23,73.1,73.1,14900.0,50.184,50.2114,50.1222,50.1222,14900.0
2014-08-12 10:50:00,73.09,73.11,73.0,73.03,20300.0,50.1154,50.1291,50.0537,50.0743,20300.0
2014-08-12 10:55:00,73.02,73.16,73.01,73.06,9500.0,50.0674,50.1634,50.0605,50.0948,9500.0
2014-08-12 11:00:00,73.06,73.06,72.92,72.95,37800.0,50.0948,50.0948,49.9988,50.0194,37800.0
2014-08-12 11:05:00,72.95,72.95,72.83,72.89,36900.0,50.0194,50.0194,49.9371,49.9783,36900.0
2014-08-12 11:10:00,72.91,72.95,72.81,72.85,44200.0,49.992,50.0194,49.9234,49.9508,44200.0
2014-08-12 11:15:00,72.83,72.86,72.74,72.81,52400.0,49.9371,49.9577,49.8754,49.9234,52400.0
2014-08-12 11:20:00,72.81,72.86,72.78,72.81,33800.0,49.9234,49.9577,49.9028,49.9234,33800.0
2014-08-12 11:25:00,72.81,72.86,72.79,72.84,85200.0,49.9234,49.9577,49.9097,49.944,85200.0
2014-08-12 11:30:00,72.83,72.86,72.79,72.81,120300.0,49.9371,49.9577,49.9097,49.9234,120300.0
2014-08-12 11:35:00,72.82,73.03,72.81,72.93,82200.0,49.9303,50.0743,49.9234,50.0057,82200.0
2014-08-12 11:40:00,72.92,72.94,72.79,72.8,47900.0,49.9988,50.0125,49.9097,49.9165,47900.0
2014-08-12 11:45:00,72.81,72.96,72.8,72.94,128900.0,49.9234,50.0263,49.9165,50.0125,128900.0
2014-08-12 11:50:00,72.92,72.95,72.83,72.92,36000.0,49.9988,50.0194,49.9371,49.9988,36000.0
2014-08-12 11:55:00,72.92,72.94,72.78,72.83,88500.0,49.9988,50.0125,49.9028,49.9371,88500.0
2014-08-12 12:00:00,72.82,72.84,72.75,72.81,24000.0,49.9303,49.944,49.8823,49.9234,24000.0
2014-08-12 12:05:00,72.79,72.83,72.69,72.77,37500.0,49.9097,49.9371,49.8411,49.896,37500.0
2014-08-12 12:10:00,72.77,72.82,72.77,72.78,9000.0,49.896,49.9303,49.896,49.9028,9000.0
2014-08-12 12:15:00,72.79,72.84,72.79,72.83,21500.0,49.9097,49.944,49.9097,49.9371,21500.0
2014-08-12 12:20:00,72.81,72.82,72.72,72.79,19700.0,49.9234,49.9303,49.8617,49.9097,19700.0
2014-08-12 12:25:00,72.8,72.84,72.77,72.78,18200.0,49.9165,49.944,49.896,49.9028,18200.0
2014-08-12 12:30:00,72.77,72.83,72.77,72.81,27400.0,49.896,49.9371,49.896,49.9234,27400.0
2014-08-12 12:35:00,72.81,72.94,72.8,72.92,87100.0,49.9234,50.0125,49.9165,49.9988,87100.0
2014-08-12 12:40:00,72.92,73.02,72.9,72.97,27700.0,49.9988,50.0674,49.9851,50.0331,27700.0
2014-08-12 12:45:00,72.98,73.0,72.94,72.94,8900.0,50.04,50.0537,50.0125,50.0125,8900.0
2014-08-12 12:50:00,72.95,72.97,72.9,72.97,11400.0,50.0194,50.0331,49.9851,50.0331,11400.0
2014-08-12 12:55:00,72.97,72.98,72.83,72.84,19400.0,50.0331,50.04,49.9371,49.944,19400.0
2014-08-12 13:00:00,72.84,72.89,72.82,72.83,20000.0,49.944,49.9783,49.9303,49.9371,20000.0
2014-08-12 13:05:00,72.83,72.86,72.8,72.84,56500.0,49.9371,49.9577,49.9165,49.944,56500.0
2014-08-12 13:10:00,72.84,72.9,72.79,72.85,44100.0,49.944,49.9851,49.9097,49.9508,44100.0
2014-08-12 13:15:00,72.85,72.95,72.85,72.94,18100.0,49.9508,50.0194,49.9508,50.0125,18100.0
2014-08-12 13:20:00,72.94,72.94,72.82,72.84,12700.0,50.0125,50.0125,49.9303,49.944,12700.0
2014-08-12 13:25:00,72.85,72.95,72.85,72.95,12200.0,49.9508,50.0194,49.9508,50.0194,12200.0
2014-08-12 13:30:00,72.96,72.96,72.84,72.9,18900.0,50.0263,50.0263,49.944,49.9851,18900.0
2014-08-12 13:35:00,72.9,72.9,72.82,72.85,16200.0,49.9851,49.9851,49.9303,49.9508,16200.0
2014-08-12 13:40:00,72.86,72.88,72.81,72.84,19000.0,49.9577,49.9714,49.9234,49.944,19000.0
2014-08-12 13:45:00,72.84,72.85,72.76,72.78,21500.0,49.944,49.9508,49.8891,49.9028,21500.0
2014-08-12 13:50:00,72.77,72.81,72.73,72.79,27800.0,49.896,49.9234,49.8686,49.9097,27800.0
2014-08-12 13:55:00,72.79,72.81,72.73,72.76,20600.0,49.9097,49.9234,49.8686,49.8891,20600.0
2014-08-12 14:00:00,72.76,72.86,72.75,72.83,74200.0,49.8891,49.9577,49.8823,49.9371,74200.0
2014-08-12 14:05:00,72.83,72.88,72.68,72.7,38100.0,49.9371,49.9714,49.8343,49.848,38100.0
2014-08-12 14:10:00,72.7,72.75,72.6,72.65,44300.0,49.848,49.8823,49.7794,49.8137,44300.0
2014-08-12 14:15:00,72.64,72.73,72.64,72.73,16600.0,49.8068,49.8686,49.8068,49.8686,16600.0
2014-08-12 14:20:00,72.71,72.73,72.65,72.7,53300.0,49.8548,49.8686,49.8137,49.848,53300.0
2014-08-12 14:25:00,72.7,72.73,72.59,72.62,30300.0,49.848,49.8686,49.7726,49.7931,30300.0
2014-08-12 14:30:00,72.62,72.67,72.58,72.62,20800.0,49.7931,49.8274,49.7657,49.7931,20800.0
2014-08-12 14:35:00,72.62,72.66,72.58,72.64,59300.0,49.7931,49.8206,49.7657,49.8068,59300.0
2014-08-12 14:40:00,72.63,72.69,72.5,72.68,65000.0,49.8,49.8411,49.7108,49.8343,65000.0
2014-08-12 14:45:00,72.69,72.73,72.66,72.71,19200.0,49.8411,49.8686,49.8206,49.8548,19200.0
2014-08-12 14:50:00,72.71,72.75,72.65,72.7,20700.0,49.8548,49.8823,49.8137,49.848,20700.0
2014-08-12 14:55:00,72.69,72.75,72.68,72.74,31200.0,49.8411,49.8823,49.8343,49.8754,31200.0
2014-08-12 15:00:00,72.75,72.77,72.71,72.71,19300.0,49.8823,49.896,49.8548,49.8548,19300.0
2014-08-12 15:05:00,72.71,72.85,72.71,72.84,21000.0,49.8548,49.9508,49.8548,49.944,21000.0
2014-08-12 15:10:00,72.84,72.9,72.82,72.84,15200.0,49.944,49.9851,49.9303,49.944,15200.0
2014-08-12 15:15:00,72.85,72.9,72.81,72.84,37100.0,49.9508,49.9851,49.9234,49.944,37100.0
2014-08-12 15:20:00,72.84,72.84,72.78,72.84,28900.0,49.944,49.944,49.9028,49.944,28900.0
2014-08-12 15:25:00,72.83,72.85,72.73,72.75,22600.0,49.9371,49.9508,49.8686,49.8823,22600.0
2014-08-12 15:30:00,72.76,72.88,72.74,72.88,37200.0,49.8891,49.9714,49.8754,49.9714,37200.0
2014-08-12 15:35:00,72.87,72.93,72.85,72.91,48600.0,49.9645,50.0057,49.9508,49.992,48600.0
2014-08-12 15:40:00,72.92,72.99,72.89,72.97,74700.0,49.9988,50.0468,49.9783,50.0331,74700.0
2014-08-12 15:45:00,72.97,73.0,72.95,72.98,57100.0,50.0331,50.0537,50.0194,50.04,57100.0
2014-08-12 15:50:00,72.99,73.03,72.97,73.0,52400.0,50.0468,50.0743,50.0331,50.0537,52400.0
2014-08-12 15:55:00,73.0,73.04,72.97,73.01,139100.0,50.0537,50.0811,50.0331,50.0605,139100.0
2014-08-13 09:30:00,73.27,73.66,73.18,73.58,53400.0,50.2388,50.5062,50.1771,50.4514,53400.0
2014-08-13 09:35:00,73.51,73.51,73.22,73.3,29300.0,50.4034,50.4034,50.2045,50.2594,29300.0
2014-08-13 09:40:00,73.3,73.3,73.04,73.04,59800.0,50.2594,50.2594,50.0811,50.0811,59800.0
2014-08-13 09:45:00,73.05,73.12,72.91,72.91,79300.0,50.088,50.136,49.992,49.992,79300.0
2014-08-13 09:50:00,72.91,72.96,72.72,72.72,108700.0,49.992,50.0263,49.8617,49.8617,108700.0
2014-08-13 09:55:00,72.75,72.78,72.52,72.58,120200.0,49.8823,49.9028,49.7246,49.7657,120200.0
2014-08-13 10:00:00,72.59,72.84,72.59,72.71,97100.0,49.7726,49.944,49.7726,49.8548,97100.0
2014-08-13 10:05:00,72.7,72.83,72.62,72.71,43200.0,49.848,49.9371,49.7931,49.8548,43200.0
2014-08-13 10:10:00,72.68,72.68,72.46,72.49,32900.0,49.8343,49.8343,49.6834,49.704,32900.0
2014-08-13 10:15:00,72.48,72.56,72.4,72.56,76300.0,49.6971,49.752,49.6423,49.752,76300.0
2014-08-13 10:20:00,72.55,72.69,72.49,72.67,40300.0,49.7451,49.8411,49.704,49.8274,40300.0
2014-08-13 10:25:00,72.6,72.7,72.58,72.65,19600.0,49.7794,49.848,49.7657,49.8137,19600.0
2014-08-13 10:30:00,72.67,72.74,72.62,72.62,29300.0,49.8274,49.8754,49.7931,49.7931,29300.0
2014-08-13 10:35:00,72.62,72.66,72.57,72.63,30600.0,49.7931,49.8206,49.7588,49.8,30600.0
2014-08-13 10:40:00,72.64,72.67,72.45,72.57,33200.0,49.8068,49.8274,49.6766,49.7588,33200.0
2014-08-13 10:45:00,72.58,72.7,72.55,72.68,14100.0,49.7657,49.848,49.7451,49.8343,14100.0
2014-08-13 10:50:00,72.69,72.69,72.63,72.69,19900.0,49.8411,49.8411,49.8,49.8411,19900.0
2014-08-13 10:55:00,72.67,72.74,72.61,72.73,16900.0,49.8274,49.8754,49.7863,49.8686,16900.0
2014-08-13 11:00:00,72.73,72.9,72.69,72.87,44700.0,49.8686,49.9851,49.8411,49.9645,44700.0
2014-08-13 11:05:00,72.87,72.98,72.87,72.98,17700.0,49.9645,50.04,49.9645,50.04,17700.0
2014-08-13 11:10:00,73.01,73.06,72.99,73.04,21400.0,50.0605,50.0948,50.0468,50.0811,21400.0
2014-08-13 11:15:00,73.05,73.05,72.9,72.97,19400.0,50.088,50.088,49.9851,50.0331,19400.0
2014-08-13 11:20:00,72.97,72.98,72.92,72.92,16600.0,50.0331,50.04,49.9988,49.9988,16600.0
2014-08-13 11:25:00,72.93,72.95,72.89,72.94,23800.0,50.0057,50.0194,49.9783,50.0125,23800.0
2014-08-13 11:30:00,72.94,72.98,72.91,72.95,22100.0,50.0125,50.04,49.992,50.0194,22100.0
2014-08-13 11:35:00,72.95,73.04,72.94,72.95,31500.0,50.0194,50.0811,50.0125,50.0194,31500.0
2014-08-13 11:40:00,72.94,73.0,72.9,72.98,17900.0,50.0125,50.0537,49.9851,50.04,17900.0
2014-08-13 11:45:00,72.99,72.99,72.9,72.95,18300.0,50.0468,50.0468,49.9851,50.0194,18300.0
2014-08-13 11:50:00,72.96,73.0,72.91,72.95,10800.0,50.0263,50.0537,49.992,50.0194,10800.0
2014-08-13 11:55:00,72.96,72.97,72.85,72.85,22200.0,50.0263,50.0331,49.9508,49.9508,22200.0
2014-08-13 12:00:00,72.84,72.89,72.77,72.79,25400.0,49.944,49.9783,49.896,49.9097,25400.0
2014-08-13 12:05:00,72.8,72.81,72.69,72.71,19200.0,49.9165,49.9234,49.8411,49.8548,19200.0
2014-08-13 12:10:00,72.71,72.75,72.65,72.7,25300.0,49.8548,49.8823,49.8137,49.848,25300.0
2014-08-13 12:15:00,72.7,72.72,72.62,72.62,17900.0,49.848,49.8617,49.7931,49.7931,17900.0
2014-08-13 12:20:00,72.62,72.68,72.59,72.66,12600.0,49.7931,49.8343,49.7726,49.8206,12600.0
2014-08-13 12:25:00,72.65,72.67,72.58,72.64,13600.0,49.8137,49.8274,49.7657,49.8068,13600.0
2014-08-13 12:30:00,72.66,72.78,72.63,72.78,16000.0,49.8206,49.9028,49.8,49.9028,16000.0
2014-08-13 12:35:00,72.76,72.8,72.73,72.75,18500.0,49.8891,49.9165,49.8686,49.8823,18500.0
2014-08-13 12:40:00,72.74,72.75,72.7,72.72,12800.0,49.8754,49.8823,49.848,49.8617,12800.0
2014-08-13 12:45:00,72.72,72.85,72.68,72.83,39800.0,49.8617,49.9508,49.8343,49.9371,39800.0
2014-08-13 12:50:00,72.83,72.95,72.82,72.88,14300.0,49.9371,50.0194,49.9303,49.9714,14300.0
2014-08-13 12:55:00,72.88,72.96,72.83,72.95,7700.0,49.9714,50.0263,49.9371,50.0194,7700.0
2014-08-13 13:00:00,72.95,72.96,72.86,72.9,11800.0,50.0194,50.0263,49.9577,49.9851,11800.0
2014-08-13 13:05:00,72.91,72.97,72.91,72.97,16100.0,49.992,50.0331,49.992,50.0331,16100.0
2014-08-13 13:10:00,72.96,72.99,72.91,72.91,21200.0,50.0263,50.0468,49.992,49.992,21200.0
2014-08-13 13:15:00,72.91,72.93,72.81,72.81,16800.0,49.992,50.0057,49.9234,49.9234,16800.0
2014-08-13 13:20:00,72.82,72.95,72.81,72.94,12900.0,49.9303,50.0194,49.9234,50.0125,12900.0
2014-08-13 13:25:00,72.95,72.98,72.87,72.87,12500.0,50.0194,50.04,49.9645,49.9645,12500.0
2014-08-13 13:30:00,72.87,72.87,72.83,72.85,23000.0,49.9645,49.9645,49.9371,49.9508,23000.0
2014-08-13 13:35:00,72.86,72.93,72.86,72.92,13400.0,49.9577,50.0057,49.9577,49.9988,13400.0
2014-08-13 13:40:00,72.91,72.92,72.83,72.83,27800.0,49.992,49.9988,49.9371,49.9371,27800.0
2014-08-13 13:45:00,72.83,72.88,72.82,72.84,15500.0,49.9371,49.9714,49.9303,49.944,15500.0
2014-08-13 13:50:00,72.83,72.87,72.78,72.8,23800.0,49.9371,49.9645,49.9028,49.9165,23800.0
2014-08-13 13:55:00,72.8,72.8,72.76,72.78,19300.0,49.9165,49.9165,49.8891,49.9028,19300.0
2014-08-13 14:00:00,72.78,72.84,72.75,72.76,24100.0,49.9028,49.944,49.8823,49.8891,24100.0
2014-08-13 14:05:00,72.75,72.77,72.67,72.69,24000.0,49.8823,49.896,49.8274,49.8411,24000.0
2014-08-13 14:10:00,72.69,72.7,72.64,72.65,21100.0,49.8411,49.848,49.8068,49.8137,21100.0
2014-08-13 14:15:00,72.64,72.75,72.63,72.67,28200.0,49.8068,49.8823,49.8,49.8274,28200.0
2014-08-13 14:20:00,72.67,72.67,72.58,72.59,21900.0,49.8274,49.8274,49.7657,49.7726,21900.0
2014-08-13 14:25:00,72.58,72.65,72.58,72.62,42500.0,49.7657,49.8137,49.7657,49.7931,42500.0
2014-08-13 14:30:00,72.63,72.64,72.54,72.56,44400.0,49.8,49.8068,49.7383,49.752,44400.0
2014-08-13 14:35:00,72.56,72.57,72.46,72.48,53000.0,49.752,49.7588,49.6834,49.6971,53000.0
2014-08-13 14:40:00,72.49,72.55,72.48,72.53,22600.0,49.704,49.7451,49.6971,49.7314,22600.0
2014-08-13 14:45:00,72.53,72.55,72.5,72.54,25700.0,49.7314,49.7451,49.7108,49.7383,25700.0
2014-08-13 14:50:00,72.53,72.57,72.52,72.57,17800.0,49.7314,49.7588,49.7246,49.7588,17800.0
2014-08-13 14:55:00,72.56,72.62,72.56,72.6,19200.0,49.752,49.7931,49.752,49.7794,19200.0
2014-08-13 15:00:00,72.6,72.62,72.56,72.57,17700.0,49.7794,49.7931,49.752,49.7588,17700.0
2014-08-13 15:05:00,72.56,72.67,72.55,72.61,31400.0,49.752,49.8274,49.7451,49.7863,31400.0
2014-08-13 15:10:00,72.61,72.64,72.59,72.61,22200.0,49.7863,49.8068,49.7726,49.7863,22200.0
2014-08-13 15:15:00,72.62,72.66,72.6,72.64,20500.0,49.7931,49.8206,49.7794,49.8068,20500.0
2014-08-13 15:20:00,72.65,72.7,72.64,72.69,26000.0,49.8137,49.848,49.8068,49.8411,26000.0
2014-08-13 15:25:00,72.69,72.7,72.66,72.67,31900.0,49.8411,49.848,49.8206,49.8274,31900.0
2014-08-13 15:30:00,72.68,72.7,72.61,72.62,33800.0,49.8343,49.848,49.7863,49.7931,33800.0
2014-08-13 15:35:00,72.62,72.62,72.57,72.58,40900.0,49.7931,49.7931,49.7588,49.7657,40900.0
2014-08-13 15:40:00,72.58,72.66,72.58,72.66,46500.0,49.7657,49.8206,49.7657,49.8206,46500.0
2014-08-13 15:45:00,72.66,72.7,72.61,72.62,63000.0,49.8206,49.848,49.7863,49.7931,63000.0
2014-08-13 15:50:00,72.63,72.66,72.62,72.66,79700.0,49.8,49.8206,49.7931,49.8206,79700.0
2014-08-13 15:55:00,72.65,72.67,72.6,72.65,118000.0,49.8137,49.8274,49.7794,49.8137,118000.0
2014-08-14 09:30:00,72.93,73.0,72.83,72.84,39800.0,50.0057,50.0537,49.9371,49.944,39800.0
2014-08-14 09:35:00,72.9,72.9,72.62,72.76,44100.0,49.9851,49.9851,49.7931,49.8891,44100.0
2014-08-14 09:40:00,72.78,72.95,72.76,72.91,16000.0,49.9028,50.0194,49.8891,49.992,16000.0
2014-08-14 09:45:00,72.95,73.07,72.95,73.05,25400.0,50.0194,50.1017,50.0194,50.088,25400.0
2014-08-14 09:50:00,73.05,73.09,72.92,72.96,26700.0,50.088,50.1154,49.9988,50.0263,26700.0
2014-08-14 09:55:00,72.95,73.01,72.9,72.92,43300.0,50.0194,50.0605,49.9851,49.9988,43300.0
2014-08-14 10:00:00,72.92,72.98,72.86,72.9,33000.0,49.9988,50.04,49.9577,49.9851,33000.0
2014-08-14 10:05:00,72.9,72.91,72.76,72.86,34300.0,49.9851,49.992,49.8891,49.9577,34300.0
2014-08-14 10:10:00,72.84,72.88,72.78,72.78,31900.0,49.944,49.9714,49.9028,49.9028,31900.0
2014-08-14 10:15:00,72.77,72.84,72.74,72.83,30900.0,49.896,49.944,49.8754,49.9371,30900.0
2014-08-14 10:20:00,72.84,72.99,72.84,72.97,25500.0,49.944,50.0468,49.944,50.0331,25500.0
2014-08-14 10:25:00,72.97,73.06,72.97,73.04,17100.0,50.0331,50.0948,50.0331,50.0811,17100.0
2014-08-14 10:30:00,73.04,73.24,73.03,73.16,22000.0,50.0811,50.2182,50.0743,50.1634,22000.0
2014-08-14 10:35:00,73.17,73.23,73.14,73.14,21000.0,50.1702,50.2114,50.1497,50.1497,21000.0
2014-08-14 10:40:00,73.14,73.23,73.06,73.21,15300.0,50.1497,50.2114,50.0948,50.1977,15300.0
2014-08-14 10:45:00,73.21,73.27,73.21,73.22,18600.0,50.1977,50.2388,50.1977,50.2045,18600.0
2014-08-14 10:50:00,73.23,73.26,73.01,73.03,33000.0,50.2114,50.232,50.0605,50.0743,33000.0
2014-08-14 10:55:00,73.02,73.04,72.91,72.96,27000.0,50.0674,50.0811,49.992,50.0263,27000.0
2014-08-14 11:00:00,72.97,73.02,72.94,73.0,27500.0,50.0331,50.0674,50.0125,50.0537,27500.0
2014-08-14 11:05:00,73.0,73.04,72.83,72.98,90900.0,50.0537,50.0811,49.9371,50.04,90900.0
2014-08-14 11:10:00,72.97,73.05,72.96,73.04,16100.0,50.0331,50.088,50.0263,50.0811,16100.0
2014-08-14 11:15:00,73.05,73.05,72.98,73.01,25600.0,50.088,50.088,50.04,50.0605,25600.0
2014-08-14 11:20:00,73.01,73.07,72.96,73.06,20300.0,50.0605,50.1017,50.0263,50.0948,20300.0
2014-08-14 11:25:00,73.05,73.09,73.0,73.09,14800.0,50.088,50.1154,50.0537,50.1154,14800.0
2014-08-14 11:30:00,73.1,73.13,72.92,72.93,12300.0,50.1222,50.1428,49.9988,50.0057,12300.0
2014-08-14 11:35:00,72.93,72.94,72.8,72.81,98300.0,50.0057,50.0125,49.9165,49.9234,98300.0
2014-08-14 11:40:00,72.81,72.87,72.77,72.84,37000.0,49.9234,49.9645,49.896,49.944,37000.0
2014-08-14 11:45:00,72.84,72.94,72.84,72.92,26100.0,49.944,50.0125,49.944,49.9988,26100.0
2014-08-14 11:50:00,72.93,73.0,72.9,73.0,165200.0,50.0057,50.0537,49.9851,50.0537,165200.0
2014-08-14 11:55:00,73.02,73.04,72.98,73.03,7200.0,50.0674,50.0811,50.04,50.0743,7200.0
2014-08-14 12:00:00,73.03,73.08,73.03,73.03,12300.0,50.0743,50.1085,50.0743,50.0743,12300.0
2014-08-14 12:05:00,73.03,73.05,72.98,72.99,12900.0,50.0743,50.088,50.04,50.0468,12900.0
2014-08-14 12:10:00,73.02,73.02,72.97,73.0,6200.0,50.0674,50.0674,50.0331,50.0537,6200.0
2014-08-14 12:15:00,73.0,73.02,72.95,72.99,8500.0,50.0537,50.0674,50.0194,50.0468,8500.0
2014-08-14 12:20:00,72.98,73.0,72.98,72.99,6800.0,50.04,50.0537,50.04,50.0468,6800.0
2014-08-14 12:25:00,73.0,73.0,72.93,72.94,13400.0,50.0537,50.0537,50.0057,50.0125,13400.0
2014-08-14 12:30:00,72.9,72.94,72.78,72.79,14900.0,49.9851,50.0125,49.9028,49.9097,14900.0
2014-08-14 12:35:00,72.8,72.8,72.72,72.74,14900.0,49.9165,49.9165,49.8617,49.8754,14900.0
2014-08-14 12:40:00,72.73,72.8,72.73,72.77,19100.0,49.8686,49.9165,49.8686,49.896,19100.0
2014-08-14 12:45:00,72.76,72.8,72.76,72.8,9000.0,49.8891,49.9165,49.8891,49.9165,9000.0
2014-08-14 12:50:00,72.79,72.9,72.79,72.89,14000.0,49.9097,49.9851,49.9097,49.9783,14000.0
2014-08-14 12:55:00,72.89,72.9,72.84,72.84,7700.0,49.9783,49.9851,49.944,49.944,7700.0
2014-08-14 13:00:00,72.84,72.88,72.83,72.87,8000.0,49.944,49.9714,49.9371,49.9645,8000.0
2014-08-14 13:05:00,72.88,72.89,72.73,72.75,17500.0,49.9714,49.9783,49.8686,49.8823,17500.0
2014-08-14 13:10:00,72.76,72.76,72.71,72.76,15300.0,49.8891,49.8891,49.8548,49.8891,15300.0
2014-08-14 13:15:00,72.76,72.8,72.72,72.72,12400.0,49.8891,49.9165,49.8617,49.8617,12400.0
2014-08-14 13:20:00,72.72,72.73,72.6,72.63,21900.0,49.8617,49.8686,49.7794,49.8,21900.0
2014-08-14 13:25:00,72.62,72.64,72.56,72.59,17700.0,49.7931,49.8068,49.752,49.7726,17700.0
2014-08-14 13:30:00,72.59,72.65,72.56,72.65,32700.0,49.7726,49.8137,49.752,49.8137,32700.0
2014-08-14 13:35:00,72.64,72.66,72.57,72.65,27100.0,49.8068,49.8206,49.7588,49.8137,27100.0
2014-08-14 13:40:00,72.66,72.69,72.63,72.68,43200.0,49.8206,49.8411,49.8,49.8343,43200.0
2014-08-14 13:45:00,72.68,72.75,72.67,72.73,37500.0,49.8343,49.8823,49.8274,49.8686,37500.0
2014-08-14 13:50:00,72.73,72.73,72.66,72.67,25100.0,49.8686,49.8686,49.8206,49.8274,25100.0
2014-08-14 13:55:00,72.68,72.77,72.66,72.77,27800.0,49.8343,49.896,49.8206,49.896,27800.0
2014-08-14 14:00:00,72.77,72.79,72.74,72.76,29000.0,49.896,49.9097,49.8754,49.8891,29000.0
2014-08-14 14:05:00,72.76,72.79,72.72,72.73,20400.0,49.8891,49.9097,49.8617,49.8686,20400.0
2014-08-14 14:10:00,72.72,72.76,72.67,72.68,27200.0,49.8617,49.8891,49.8274,49.8343,27200.0
2014-08-14 14:15:00,72.69,72.74,72.64,72.72,48800.0,49.8411,49.8754,49.8068,49.8617,48800.0
2014-08-14 14:20:00,72.72,72.73,72.66,72.68,31000.0,49.8617,49.8686,49.8206,49.8343,31000.0
2014-08-14 14:25:00,72.67,72.7,72.65,72.67,16900.0,49.8274,49.848,49.8137,49.8274,16900.0
2014-08-14 14:30:00,72.67,72.71,72.66,72.68,21300.0,49.8274,49.8548,49.8206,49.8343,21300.0
2014-08-14 14:35:00,72.68,72.75,72.67,72.67,37900.0,49.8343,49.8823,49.8274,49.8274,37900.0
2014-08-14 14:40:00,72.67,72.68,72.62,72.62,30500.0,49.8274,49.8343,49.7931,49.7931,30500.0
2014-08-14 14:45:00,72.63,72.68,72.61,72.61,21600.0,49.8,49.8343,49.7863,49.7863,21600.0
2014-08-14 14:50:00,72.62,72.69,72.62,72.64,20900.0,49.7931,49.8411,49.7931,49.8068,20900.0
2014-08-14 14:55:00,72.64,72.66,72.6,72.63,16200.0,49.8068,49.8206,49.7794,49.8,16200.0
2014-08-14 15:00:00,72.63,72.67,72.6,72.67,16500.0,49.8,49.8274,49.7794,49.8274,16500.0
2014-08-14 15:05:00,72.66,72.74,72.65,72.72,26400.0,49.8206,49.8754,49.8137,49.8617,26400.0
2014-08-14 15:10:00,72.71,72.76,72.68,72.76,39900.0,49.8548,49.8891,49.8343,49.8891,39900.0
2014-08-14 15:15:00,72.76,72.77,72.68,72.69,45500.0,49.8891,49.896,49.8343,49.8411,45500.0
2014-08-14 15:20:00,72.69,72.69,72.64,72.67,22400.0,49.8411,49.8411,49.8068,49.8274,22400.0
2014-08-14 15:25:00,72.67,72.67,72.58,72.58,26200.0,49.8274,49.8274,49.7657,49.7657,26200.0
2014-08-14 15:30:00,72.58,72.64,72.56,72.58,29800.0,49.7657,49.8068,49.752,49.7657,29800.0
2014-08-14 15:35:00,72.57,72.59,72.48,72.49,72400.0,49.7588,49.7726,49.6971,49.704,72400.0
2014-08-14 15:40:00,72.49,72.55,72.44,72.44,61500.0,49.704,49.7451,49.6697,49.6697,61500.0
2014-08-14 15:45:00,72.44,72.56,72.44,72.55,60300.0,49.6697,49.752,49.6697,49.7451,60300.0
2014-08-14 15:50:00,72.56,72.62,72.54,72.61,76400.0,49.752,49.7931,49.7383,49.7863,76400.0
2014-08-14 15:55:00,72.6,72.67,72.59,72.65,88400.0,49.7794,49.8274,49.7726,49.8137,88400.0
2014-08-15 09:30:00,72.89,73.43,72.8,73.16,161200.0,49.9783,50.3485,49.9165,50.1634,161200.0
2014-08-15 09:35:00,73.16,73.17,72.8,72.88,39200.0,50.1634,50.1702,49.9165,49.9714,39200.0
2014-08-15 09:40:00,72.88,72.96,72.74,72.91,39200.0,49.9714,50.0263,49.8754,49.992,39200.0
2014-08-15 09:45:00,72.94,72.95,72.81,72.81,37600.0,50.0125,50.0194,49.9234,49.9234,37600.0
2014-08-15 09:50:00,72.84,72.97,72.78,72.97,22500.0,49.944,50.0331,49.9028,50.0331,22500.0
2014-08-15 09:55:00,72.95,73.03,72.9,73.02,26500.0,50.0194,50.0743,49.9851,50.0674,26500.0
2014-08-15 10:00:00,73.03,73.07,72.95,73.0,23400.0,50.0743,50.1017,50.0194,50.0537,23400.0
2014-08-15 10:05:00,73.0,73.31,73.0,73.28,30400.0,50.0537,50.2662,50.0537,50.2457,30400.0
2014-08-15 10:10:00,73.27,73.3,73.17,73.2,20000.0,50.2388,50.2594,50.1702,50.1908,20000.0
2014-08-15 10:15:00,73.21,73.23,73.15,73.17,21300.0,50.1977,50.2114,50.1565,50.1702,21300.0
2014-08-15 10:20:00,73.16,73.17,73.0,73.11,22200.0,50.1634,50.1702,50.0537,50.1291,22200.0
2014-08-15 10:25:00,73.11,73.16,73.07,73.15,21300.0,50.1291,50.1634,50.1017,50.1565,21300.0
2014-08-15 10:30:00,73.15,73.3,73.15,73.3,19600.0,50.1565,50.2594,50.1565,50.2594,19600.0
2014-08-15 10:35:00,73.29,73.34,73.26,73.28,20600.0,50.2525,50.2868,50.232,50.2457,20600.0
2014-08-15 10:40:00,73.28,73.29,73.02,73.06,35900.0,50.2457,50.2525,50.0674,50.0948,35900.0
2014-08-15 10:45:00,73.03,73.14,72.98,73.09,33100.0,50.0743,50.1497,50.04,50.1154,33100.0
2014-08-15 10:50:00,73.07,73.07,72.94,73.01,62100.0,50.1017,50.1017,50.0125,50.0605,62100.0
2014-08-15 10:55:00,73.0,73.01,72.82,72.98,100600.0,50.0537,50.0605,49.9303,50.04,100600.0
2014-08-15 11:00:00,72.98,72.99,72.88,72.88,67900.0,50.04,50.0468,49.9714,49.9714,67900.0
2014-08-15 11:05:00,72.88,72.97,72.8,72.97,30600.0,49.9714,50.0331,49.9165,50.0331,30600.0
2014-08-15 11:10:00,72.97,73.2,72.97,73.1,16600.0,50.0331,50.1908,50.0331,50.1222,16600.0
2014-08-15 11:15:00,73.12,73.17,72.99,73.05,20400.0,50.136,50.1702,50.0468,50.088,20400.0
2014-08-15 11:20:00,73.01,73.01,72.87,72.92,13200.0,50.0605,50.0605,49.9645,49.9988,13200.0
2014-08-15 11:25:00,72.9,72.98,72.84,72.9,20200.0,49.9851,50.04,49.944,49.9851,20200.0
2014-08-15 11:30:00,72.89,72.94,72.87,72.91,16200.0,49.9783,50.0125,49.9645,49.992,16200.0
2014-08-15 11:35:00,72.92,73.14,72.92,73.14,38900.0,49.9988,50.1497,49.9988,50.1497,38900.0
2014-08-15 11:40:00,73.14,73.19,73.12,73.16,17200.0,50.1497,50.184,50.136,50.1634,17200.0
2014-08-15 11:45:00,73.16,73.17,72.92,72.92,22300.0,50.1634,50.1702,49.9988,49.9988,22300.0
2014-08-15 11:50:00,72.92,72.93,72.72,72.78,23200.0,49.9988,50.0057,49.8617,49.9028,23200.0
2014-08-15 11:55:00,72.76,72.86,72.71,72.85,18300.0,49.8891,49.9577,49.8548,49.9508,18300.0
2014-08-15 12:00:00,72.83,72.89,72.73,72.88,12300.0,49.9371,49.9783,49.8686,49.9714,12300.0
2014-08-15 12:05:00,72.91,72.95,72.87,72.95,14900.0,49.992,50.0194,49.9645,50.0194,14900.0
2014-08-15 12:10:00,72.95,72.97,72.85,72.88,13700.0,50.0194,50.0331,49.9508,49.9714,13700.0
2014-08-15 12:15:00,72.87,73.08,72.87,73.04,102800.0,49.9645,50.1085,49.9645,50.0811,102800.0
2014-08-15 12:20:00,73.04,73.21,73.03,73.19,28200.0,50.0811,50.1977,50.0743,50.184,28200.0
2014-08-15 12:25:00,73.18,73.4,73.17,73.4,28100.0,50.1771,50.3279,50.1702,50.3279,28100.0
2014-08-15 12:30:00,73.4,73.4,73.27,73.32,25200.0,50.3279,50.3279,50.2388,50.2731,25200.0
2014-08-15 12:35:00,73.3,73.42,73.3,73.4,24100.0,50.2594,50.3417,50.2594,50.3279,24100.0
2014-08-15 12:40:00,73.4,73.52,73.38,73.49,21600.0,50.3279,50.4102,50.3142,50.3897,21600.0
2014-08-15 12:45:00,73.51,73.52,73.45,73.48,27200.0,50.4034,50.4102,50.3622,50.3828,27200.0
2014-08-15 12:50:00,73.49,73.54,73.42,73.54,13500.0,50.3897,50.4239,50.3417,50.4239,13500.0
2014-08-15 12:55:00,73.55,73.59,73.46,73.49,23800.0,50.4308,50.4582,50.3691,50.3897,23800.0
2014-08-15 13:00:00,73.47,73.51,73.38,73.41,22900.0,50.3759,50.4034,50.3142,50.3348,22900.0
2014-08-15 13:05:00,73.43,73.52,73.43,73.51,20500.0,50.3485,50.4102,50.3485,50.4034,20500.0
2014-08-15 13:10:00,73.5,73.59,73.46,73.55,22900.0,50.3965,50.4582,50.3691,50.4308,22900.0
2014-08-15 13:15:00,73.55,73.58,73.47,73.5,19300.0,50.4308,50.4514,50.3759,50.3965,19300.0
2014-08-15 13:20:00,73.47,73.48,73.39,73.43,13400.0,50.3759,50.3828,50.3211,50.3485,13400.0
2014-08-15 13:25:00,73.43,73.43,73.38,73.4,5900.0,50.3485,50.3485,50.3142,50.3279,5900.0
2014-08-15 13:30:00,73.42,73.42,73.31,73.34,17100.0,50.3417,50.3417,50.2662,50.2868,17100.0
2014-08-15 13:35:00,73.35,73.37,73.26,73.31,15700.0,50.2937,50.3074,50.232,50.2662,15700.0
2014-08-15 13:40:00,73.31,73.39,73.3,73.32,14200.0,50.2662,50.3211,50.2594,50.2731,14200.0
2014-08-15 13:45:00,73.32,73.33,73.24,73.25,21200.0,50.2731,50.28,50.2182,50.2251,21200.0
2014-08-15 13:50:00,73.24,73.29,73.18,73.23,14800.0,50.2182,50.2525,50.1771,50.2114,14800.0
2014-08-15 13:55:00,73.22,73.32,73.16,73.27,21200.0,50.2045,50.2731,50.1634,50.2388,21200.0
2014-08-15 14:00:00,73.28,73.29,73.22,73.27,12900.0,50.2457,50.2525,50.2045,50.2388,12900.0
2014-08-15 14:05:00,73.27,73.35,73.27,73.29,13900.0,50.2388,50.2937,50.2388,50.2525,13900.0
2014-08-15 14:10:00,73.28,73.38,73.26,73.35,19100.0,50.2457,50.3142,50.232,50.2937,19100.0
2014-08-15 14:15:00,73.34,73.45,73.32,73.41,17000.0,50.2868,50.3622,50.2731,50.3348,17000.0
2014-08-15 14:20:00,73.4,73.51,73.4,73.51,12900.0,50.3279,50.4034,50.3279,50.4034,12900.0
2014-08-15 14:25:00,73.52,73.6,73.49,73.57,14300.0,50.4102,50.4651,50.3897,50.4445,14300.0
2014-08-15 14:30:00,73.58,73.61,73.51,73.51,22100.0,50.4514,50.4719,50.4034,50.4034,22100.0
2014-08-15 14:35:00,73.53,73.56,73.51,73.54,16400.0,50.4171,50.4377,50.4034,50.4239,16400.0
2014-08-15 14:40:00,73.53,73.59,73.53,73.58,19800.0,50.4171,50.4582,50.4171,50.4514,19800.0
2014-08-15 14:45:00,73.58,73.6,73.52,73.53,29000.0,50.4514,50.4651,50.4102,50.4171,29000.0
2014-08-15 14:50:00,73.54,73.55,73.45,73.47,18100.0,50.4239,50.4308,50.3622,50.3759,18100.0
2014-08-15 14:55:00,73.46,73.47,73.36,73.37,25500.0,50.3691,50.3759,50.3005,50.3074,25500.0
2014-08-15 15:00:00,73.39,73.42,73.29,73.34,57700.0,50.3211,50.3417,50.2525,50.2868,57700.0
2014-08-15 15:05:00,73.34,73.42,73.3,73.4,16700.0,50.2868,50.3417,50.2594,50.3279,16700.0
2014-08-15 15:10:00,73.4,73.41,73.32,73.32,21900.0,50.3279,50.3348,50.2731,50.2731,21900.0
2014-08-15 15:15:00,73.32,73.34,73.25,73.31,40700.0,50.2731,50.2868,50.2251,50.2662,40700.0
2014-08-15 15:20:00,73.31,73.31,73.2,73.23,31400.0,50.2662,50.2662,50.1908,50.2114,31400.0
2014-08-15 15:25:00,73.24,73.26,73.2,73.22,29600.0,50.2182,50.232,50.1908,50.2045,29600.0
2014-08-15 15:30:00,73.22,73.28,73.19,73.24,39700.0,50.2045,50.2457,50.184,50.2182,39700.0
2014-08-15 15:35:00,73.25,73.29,73.18,73.18,33600.0,50.2251,50.2525,50.1771,50.1771,33600.0
2014-08-15 15:40:00,73.19,73.24,73.19,73.19,32200.0,50.184,50.2182,50.184,50.184,32200.0
2014-08-15 15:45:00,73.2,73.23,73.17,73.21,49700.0,50.1908,50.2114,50.1702,50.1977,49700.0
2014-08-15 15:50:00,73.22,73.39,73.21,73.38,77300.0,50.2045,50.3211,50.1977,50.3142,77300.0
2014-08-15 15:55:00,73.38,73.39,73.34,73.36,111900.0,50.3142,50.3211,50.2868,50.3005,111900.0
2014-08-18 09:30:00,73.5,73.5,73.35,73.47,54800.0,50.3965,50.3965,50.2937,50.3759,54800.0
2014-08-18 09:35:00,73.48,73.6,73.25,73.31,43900.0,50.3828,50.4651,50.2251,50.2662,43900.0
2014-08-18 09:40:00,73.36,73.38,73.14,73.15,23900.0,50.3005,50.3142,50.1497,50.1565,23900.0
2014-08-18 09:45:00,73.12,73.53,73.12,73.52,39300.0,50.136,50.4171,50.136,50.4102,39300.0
2014-08-18 09:50:00,73.54,73.69,73.52,73.6,27100.0,50.4239,50.5268,50.4102,50.4651,27100.0
2014-08-18 09:55:00,73.6,73.7,73.5,73.55,21000.0,50.4651,50.5336,50.3965,50.4308,21000.0
2014-08-18 10:00:00,73.54,73.64,73.47,73.51,20300.0,50.4239,50.4925,50.3759,50.4034,20300.0
2014-08-18 10:05:00,73.51,73.55,73.42,73.42,12000.0,50.4034,50.4308,50.3417,50.3417,12000.0
2014-08-18 10:10:00,73.42,73.48,73.24,73.3,19500.0,50.3417,50.3828,50.2182,50.2594,19500.0
2014-08-18 10:15:00,73.31,73.35,73.14,73.16,38300.0,50.2662,50.2937,50.1497,50.1634,38300.0
2014-08-18 10:20:00,73.14,73.15,72.96,72.97,42300.0,50.1497,50.1565,50.0263,50.0331,42300.0
2014-08-18 10:25:00,72.99,73.14,72.99,73.05,21900.0,50.0468,50.1497,50.0468,50.088,21900.0
2014-08-18 10:30:00,73.06,73.1,72.97,73.08,30400.0,50.0948,50.1222,50.0331,50.1085,30400.0
2014-08-18 10:35:00,73.07,73.12,72.98,73.09,35800.0,50.1017,50.136,50.04,50.1154,35800.0
2014-08-18 10:40:00,73.11,73.26,73.07,73.26,19200.0,50.1291,50.232,50.1017,50.232,19200.0
2014-08-18 10:45:00,73.25,73.25,73.12,73.18,19500.0,50.2251,50.2251,50.136,50.1771,19500.0
2014-08-18 10:50:00,73.2,73.22,73.13,73.2,14400.0,50.1908,50.2045,50.1428,50.1908,14400.0
2014-08-18 10:55:00,73.2,73.27,73.13,73.21,17200.0,50.1908,50.2388,50.1428,50.1977,17200.0
2014-08-18 11:00:00,73.22,73.23,73.11,73.19,12500.0,50.2045,50.2114,50.1291,50.184,12500.0
2014-08-18 11:05:00,73.2,73.21,73.16,73.21,19100.0,50.1908,50.1977,50.1634,50.1977,19100.0
2014-08-18 11:10:00,73.19,73.22,73.12,73.22,22900.0,50.184,50.2045,50.136,50.2045,22900.0
2014-08-18 11:15:00,73.23,73.24,73.14,73.16,16100.0,50.2114,50.2182,50.1497,50.1634,16100.0
2014-08-18 11:20:00,73.16,73.2,73.12,73.15,11900.0,50.1634,50.1908,50.136,50.1565,11900.0
2014-08-18 11:25:00,73.15,73.16,73.06,73.16,34900.0,50.1565,50.1634,50.0948,50.1634,34900.0
2014-08-18 11:30:00,73.17,73.17,73.02,73.08,36100.0,50.1702,50.1702,50.0674,50.1085,36100.0
2014-08-18 11:35:00,73.07,73.2,73.07,73.18,14100.0,50.1017,50.1908,50.1017,50.1771,14100.0
2014-08-18 11:40:00,73.16,73.2,73.13,73.18,14500.0,50.1634,50.1908,50.1428,50.1771,14500.0
2014-08-18 11:45:00,73.18,73.31,73.17,73.3,15800.0,50.1771,50.2662,50.1702,50.2594,15800.0
2014-08-18 11:50:00,73.3,73.44,73.3,73.41,24800.0,50.2594,50.3554,50.2594,50.3348,24800.0
2014-08-18 11:55:00,73.43,73.45,73.38,73.42,16400.0,50.3485,50.3622,50.3142,50.3417,16400.0
2014-08-18 12:00:00,73.42,73.46,73.4,73.42,21200.0,50.3417,50.3691,50.3279,50.3417,21200.0
2014-08-18 12:05:00,73.44,73.57,73.44,73.56,28300.0,50.3554,50.4445,50.3554,50.4377,28300.0
2014-08-18 12:10:00,73.56,73.58,73.5,73.5,18200.0,50.4377,50.4514,50.3965,50.3965,18200.0
2014-08-18 12:15:00,73.52,73.56,73.51,73.55,8400.0,50.4102,50.4377,50.4034,50.4308,8400.0
2014-08-18 12:20:00,73.54,73.7,73.53,73.63,12200.0,50.4239,50.5336,50.4171,50.4857,12200.0
2014-08-18 12:25:00,73.62,73.63,73.55,73.55,9400.0,50.4788,50.4857,50.4308,50.4308,9400.0
2014-08-18 12:30:00,73.55,73.56,73.5,73.55,9400.0,50.4308,50.4377,50.3965,50.4308,9400.0
2014-08-18 12:35:00,73.56,73.6,73.52,73.56,21600.0,50.4377,50.4651,50.4102,50.4377,21600.0
2014-08-18 12:40:00,73.58,73.65,73.57,73.58,7700.0,50.4514,50.4994,50.4445,50.4514,7700.0
2014-08-18 12:45:00,73.58,73.59,73.47,73.47,20300.0,50.4514,50.4582,50.3759,50.3759,20300.0
2014-08-18 12:50:00,73.46,73.5,73.44,73.49,14000.0,50.3691,50.3965,50.3554,50.3897,14000.0
2014-08-18 12:55:00,73.51,73.56,73.46,73.48,13900.0,50.4034,50.4377,50.3691,50.3828,13900.0
2014-08-18 13:00:00,73.45,73.46,73.34,73.34,23600.0,50.3622,50.3691,50.2868,50.2868,23600.0
2014-08-18 13:05:00,73.36,73.49,73.36,73.49,11500.0,50.3005,50.3897,50.3005,50.3897,11500.0
2014-08-18 13:10:00,73.52,73.52,73.41,73.42,5600.0,50.4102,50.4102,50.3348,50.3417,5600.0
2014-08-18 13:15:00,73.41,73.41,73.36,73.36,5000.0,50.3348,50.3348,50.3005,50.3005,5000.0
2014-08-18 13:20:00,73.37,73.4,73.34,73.4,10400.0,50.3074,50.3279,50.2868,50.3279,10400.0
2014-08-18 13:25:00,73.38,73.42,73.35,73.41,7600.0,50.3142,50.3417,50.2937,50.3348,7600.0
2014-08-18 13:30:00,73.4,73.41,73.36,73.38,8400.0,50.3279,50.3348,50.3005,50.3142,8400.0
2014-08-18 13:35:00,73.38,73.47,73.38,73.46,13000.0,50.3142,50.3759,50.3142,50.3691,13000.0
2014-08-18 13:40:00,73.47,73.5,73.38,73.38,13300.0,50.3759,50.3965,50.3142,50.3142,13300.0
2014-08-18 13:45:00,73.38,73.44,73.36,73.38,10400.0,50.3142,50.3554,50.3005,50.3142,10400.0
2014-08-18 13:50:00,73.37,73.37,73.28,73.3,9900.0,50.3074,50.3074,50.2457,50.2594,9900.0
2014-08-18 13:55:00,73.28,73.28,73.23,73.25,10000.0,50.2457,50.2457,50.2114,50.2251,10000.0
2014-08-18 14:00:00,73.25,73.3,73.25,73.3,16900.0,50.2251,50.2594,50.2251,50.2594,16900.0
2014-08-18 14:05:00,73.3,73.32,73.23,73.3,18800.0,50.2594,50.2731,50.2114,50.2594,18800.0
2014-08-18 14:10:00,73.31,73.34,73.28,73.28,9300.0,50.2662,50.2868,50.2457,50.2457,9300.0
2014-08-18 14:15:00,73.28,73.3,73.26,73.27,9500.0,50.2457,50.2594,50.232,50.2388,9500.0
2014-08-18 14:20:00,73.28,73.33,73.26,73.26,12000.0,50.2457,50.28,50.232,50.232,12000.0
2014-08-18 14:25:00,73.27,73.29,73.26,73.27,8300.0,50.2388,50.2525,50.232,50.2388,8300.0
2014-08-18 14:30:00,73.26,73.28,73.23,73.23,8100.0,50.232,50.2457,50.2114,50.2114,8100.0
2014-08-18 14:35:00,73.24,73.26,73.22,73.25,12000.0,50.2182,50.232,50.2045,50.2251,12000.0
2014-08-18 14:40:00,73.25,73.27,73.23,73.25,9900.0,50.2251,50.2388,50.2114,50.2251,9900.0
2014-08-18 14:45:00,73.23,73.27,73.21,73.24,9100.0,50.2114,50.2388,50.1977,50.2182,9100.0
2014-08-18 14:50:00,73.23,73.24,73.18,73.19,10400.0,50.2114,50.2182,50.1771,50.184,10400.0
2014-08-18 14:55:00,73.19,73.25,73.18,73.22,12200.0,50.184,50.2251,50.1771,50.2045,12200.0
2014-08-18 15:00:00,73.22,73.28,73.19,73.26,11200.0,50.2045,50.2457,50.184,50.232,11200.0
2014-08-18 15:05:00,73.25,73.26,73.19,73.25,16300.0,50.2251,50.232,50.184,50.2251,16300.0
2014-08-18 15:10:00,73.25,73.32,73.23,73.31,11900.0,50.2251,50.2731,50.2114,50.2662,11900.0
2014-08-18 15:15:00,73.31,73.33,73.27,73.31,16600.0,50.2662,50.28,50.2388,50.2662,16600.0
2014-08-18 15:20:00,73.3,73.32,73.25,73.29,15900.0,50.2594,50.2731,50.2251,50.2525,15900.0
2014-08-18 15:25:00,73.28,73.31,73.24,73.29,20200.0,50.2457,50.2662,50.2182,50.2525,20200.0
2014-08-18 15:30:00,73.28,73.33,73.28,73.3,17400.0,50.2457,50.28,50.2457,50.2594,17400.0
2014-08-18 15:35:00,73.29,73.36,73.29,73.36,21400.0,50.2525,50.3005,50.2525,50.3005,21400.0
2014-08-18 15:40:00,73.36,73.41,73.33,73.35,36700.0,50.3005,50.3348,50.28,50.2937,36700.0
2014-08-18 15:45:00,73.36,73.46,73.36,73.45,39400.0,50.3005,50.3691,50.3005,50.3622,39400.0
2014-08-18 15:50:00,73.46,73.48,73.44,73.48,44200.0,50.3691,50.3828,50.3554,50.3828,44200.0
2014-08-18 15:55:00,73.48,73.55,73.48,73.54,97000.0,50.3828,50.4308,50.3828,50.4239,97000.0
2014-08-19 09:30:00,73.77,73.96,73.61,73.96,44500.0,50.5816,50.7119,50.4719,50.7119,44500.0
2014-08-19 09:35:00,73.94,73.96,73.8,73.89,25000.0,50.6982,50.7119,50.6022,50.6639,25000.0
2014-08-19 09:40:00,73.86,73.99,73.83,73.96,12000.0,50.6434,50.7325,50.6228,50.7119,12000.0
2014-08-19 09:45:00,73.91,74.18,73.88,74.13,26900.0,50.6776,50.8628,50.6571,50.8285,26900.0
2014-08-19 09:50:00,74.17,74.34,74.17,74.3,19200.0,50.8559,50.9725,50.8559,50.945,19200.0
2014-08-19 09:55:00,74.29,74.4,74.24,74.39,24600.0,50.9382,51.0136,50.9039,51.0068,24600.0
2014-08-19 10:00:00,74.37,74.4,74.32,74.37,15900.0,50.993,51.0136,50.9588,50.993,15900.0
2014-08-19 10:05:00,74.31,74.59,74.31,74.58,42900.0,50.9519,51.1439,50.9519,51.137,42900.0
2014-08-19 10:10:00,74.56,74.61,74.47,74.6,25800.0,51.1233,51.1576,51.0616,51.1507,25800.0
2014-08-19 10:15:00,74.6,74.61,74.48,74.5,32400.0,51.1507,51.1576,51.0685,51.0822,32400.0
2014-08-19 10:20:00,74.48,74.5,74.31,74.37,44400.0,51.0685,51.0822,50.9519,50.993,44400.0
2014-08-19 10:25:00,74.37,74.44,74.34,74.38,17500.0,50.993,51.041,50.9725,50.9999,17500.0
2014-08-19 10:30:00,74.38,74.4,74.32,74.34,13100.0,50.9999,51.0136,50.9588,50.9725,13100.0
2014-08-19 10:35:00,74.34,74.44,74.32,74.44,13700.0,50.9725,51.041,50.9588,51.041,13700.0
2014-08-19 10:40:00,74.44,74.48,74.34,74.39,16900.0,51.041,51.0685,50.9725,51.0068,16900.0
2014-08-19 10:45:00,74.39,74.39,74.28,74.31,18700.0,51.0068,51.0068,50.9313,50.9519,18700.0
2014-08-19 10:50:00,74.32,74.4,74.27,74.4,17300.0,50.9588,51.0136,50.9245,51.0136,17300.0
2014-08-19 10:55:00,74.39,74.51,74.39,74.48,10100.0,51.0068,51.089,51.0068,51.0685,10100.0
2014-08-19 11:00:00,74.5,74.5,74.4,74.42,15700.0,51.0822,51.0822,51.0136,51.0273,15700.0
2014-08-19 11:05:00,74.4,74.4,74.32,74.32,15800.0,51.0136,51.0136,50.9588,50.9588,15800.0
2014-08-19 11:10:00,74.3,74.35,74.26,74.28,13300.0,50.945,50.9793,50.9176,50.9313,13300.0
2014-08-19 11:15:00,74.28,74.31,74.25,74.29,14800.0,50.9313,50.9519,50.9108,50.9382,14800.0
2014-08-19 11:20:00,74.29,74.3,74.21,74.24,11900.0,50.9382,50.945,50.8833,50.9039,11900.0
2014-08-19 11:25:00,74.24,74.3,74.23,74.24,9600.0,50.9039,50.945,50.8971,50.9039,9600.0
2014-08-19 11:30:00,74.23,74.34,74.23,74.34,10900.0,50.8971,50.9725,50.8971,50.9725,10900.0
2014-08-19 11:35:00,74.34,74.42,74.34,74.38,8900.0,50.9725,51.0273,50.9725,50.9999,8900.0
2014-08-19 11:40:00,74.38,74.42,74.34,74.35,10900.0,50.9999,51.0273,50.9725,50.9793,10900.0
2014-08-19 11:45:00,74.37,74.42,74.31,74.42,12700.0,50.993,51.0273,50.9519,51.0273,12700.0
2014-08-19 11:50:00,74.41,74.44,74.36,74.44,10100.0,51.0205,51.041,50.9862,51.041,10100.0
2014-08-19 11:55:00,74.43,74.46,74.4,74.43,8900.0,51.0342,51.0548,51.0136,51.0342,8900.0
2014-08-19 12:00:00,74.41,74.49,74.41,74.49,9000.0,51.0205,51.0753,51.0205,51.0753,9000.0
2014-08-19 12:05:00,74.5,74.51,74.47,74.5,6400.0,51.0822,51.089,51.0616,51.0822,6400.0
2014-08-19 12:10:00,74.5,74.54,74.48,74.51,7500.0,51.0822,51.1096,51.0685,51.089,7500.0
2014-08-19 12:15:00,74.5,74.5,74.36,74.41,14700.0,51.0822,51.0822,50.9862,51.0205,14700.0
2014-08-19 12:20:00,74.41,74.57,74.4,74.56,44800.0,51.0205,51.1302,51.0136,51.1233,44800.0
2014-08-19 12:25:00,74.57,74.68,74.56,74.68,44900.0,51.1302,51.2056,51.1233,51.2056,44900.0
2014-08-19 12:30:00,74.69,74.73,74.56,74.6,14700.0,51.2125,51.2399,51.1233,51.1507,14700.0
2014-08-19 12:35:00,74.6,74.61,74.47,74.47,10700.0,51.1507,51.1576,51.0616,51.0616,10700.0
2014-08-19 12:40:00,74.47,74.58,74.47,74.58,10600.0,51.0616,51.137,51.0616,51.137,10600.0
2014-08-19 12:45:00,74.58,74.65,74.57,74.65,14500.0,51.137,51.185,51.1302,51.185,14500.0
2014-08-19 12:50:00,74.63,74.63,74.5,74.5,8800.0,51.1713,51.1713,51.0822,51.0822,8800.0
2014-08-19 12:55:00,74.5,74.57,74.5,74.57,8800.0,51.0822,51.1302,51.0822,51.1302,8800.0
2014-08-19 13:00:00,74.56,74.58,74.52,74.56,13300.0,51.1233,51.137,51.0959,51.1233,13300.0
2014-08-19 13:05:00,74.56,74.59,74.53,74.54,9500.0,51.1233,51.1439,51.1028,51.1096,9500.0
2014-08-19 13:10:00,74.54,74.55,74.5,74.54,11800.0,51.1096,51.1165,51.0822,51.1096,11800.0
2014-08-19 13:15:00,74.55,74.62,74.55,74.61,31400.0,51.1165,51.1645,51.1165,51.1576,31400.0
2014-08-19 13:20:00,74.61,74.64,74.56,74.56,11700.0,51.1576,51.1782,51.1233,51.1233,11700.0
2014-08-19 13:25:00,74.55,74.59,74.53,74.53,15000.0,51.1165,51.1439,51.1028,51.1028,15000.0
2014-08-19 13:30:00,74.54,74.56,74.42,74.48,30400.0,51.1096,51.1233,51.0273,51.0685,30400.0
2014-08-19 13:35:00,74.47,74.48,74.36,74.37,17400.0,51.0616,51.0685,50.9862,50.993,17400.0
2014-08-19 13:40:00,74.37,74.37,74.33,74.37,5900.0,50.993,50.993,50.9656,50.993,5900.0
2014-08-19 13:45:00,74.37,74.39,74.3,74.3,18400.0,50.993,51.0068,50.945,50.945,18400.0
2014-08-19 13:50:00,74.3,74.31,74.23,74.26,17500.0,50.945,50.9519,50.8971,50.9176,17500.0
2014-08-19 13:55:00,74.25,74.31,74.24,74.29,24000.0,50.9108,50.9519,50.9039,50.9382,24000.0
2014-08-19 14:00:00,74.29,74.32,74.22,74.26,12800.0,50.9382,50.9588,50.8902,50.9176,12800.0
2014-08-19 14:05:00,74.27,74.35,74.27,74.34,12600.0,50.9245,50.9793,50.9245,50.9725,12600.0
2014-08-19 14:10:00,74.33,74.37,74.31,74.37,10600.0,50.9656,50.993,50.9519,50.993,10600.0
2014-08-19 14:15:00,74.37,74.41,74.37,74.39,13200.0,50.993,51.0205,50.993,51.0068,13200.0
2014-08-19 14:20:00,74.38,74.42,74.38,74.4,7900.0,50.9999,51.0273,50.9999,51.0136,7900.0
2014-08-19 14:25:00,74.38,74.42,74.38,74.4,11500.0,50.9999,51.0273,50.9999,51.0136,11500.0
2014-08-19 14:30:00,74.41,74.41,74.37,74.38,6900.0,51.0205,51.0205,50.993,50.9999,6900.0
2014-08-19 14:35:00,74.39,74.39,74.35,74.36,9800.0,51.0068,51.0068,50.9793,50.9862,9800.0
2014-08-19 14:40:00,74.36,74.4,74.36,74.37,16000.0,50.9862,51.0136,50.9862,50.993,16000.0
2014-08-19 14:45:00,74.37,74.4,74.33,74.4,12200.0,50.993,51.0136,50.9656,51.0136,12200.0
2014-08-19 14:50:00,74.39,74.4,74.36,74.36,6000.0,51.0068,51.0136,50.9862,50.9862,6000.0
2014-08-19 14:55:00,74.35,74.35,74.28,74.3,23700.0,50.9793,50.9793,50.9313,50.945,23700.0
2014-08-19 15:00:00,74.29,74.3,74.26,74.28,9000.0,50.9382,50.945,50.9176,50.9313,9000.0
2014-08-19 15:05:00,74.28,74.29,74.24,74.27,19200.0,50.9313,50.9382,50.9039,50.9245,19200.0
2014-08-19 15:10:00,74.28,74.3,74.25,74.28,14700.0,50.9313,50.945,50.9108,50.9313,14700.0
2014-08-19 15:15:00,74.27,74.3,74.23,74.28,31500.0,50.9245,50.945,50.8971,50.9313,31500.0
2014-08-19 15:20:00,74.29,74.29,74.24,74.24,11700.0,50.9382,50.9382,50.9039,50.9039,11700.0
2014-08-19 15:25:00,74.24,74.3,74.23,74.3,20800.0,50.9039,50.945,50.8971,50.945,20800.0
2014-08-19 15:30:00,74.3,74.31,74.26,74.26,30200.0,50.945,50.9519,50.9176,50.9176,30200.0
2014-08-19 15:35:00,74.27,74.29,74.24,74.27,38400.0,50.9245,50.9382,50.9039,50.9245,38400.0
2014-08-19 15:40:00,74.27,74.31,74.26,74.29,27500.0,50.9245,50.9519,50.9176,50.9382,27500.0
2014-08-19 15:45:00,74.28,74.28,74.25,74.26,25400.0,50.9313,50.9313,50.9108,50.9176,25400.0
2014-08-19 15:50:00,74.26,74.28,74.23,74.26,37700.0,50.9176,50.9313,50.8971,50.9176,37700.0
2014-08-19 15:55:00,74.27,74.29,74.24,74.27,56500.0,50.9245,50.9382,50.9039,50.9245,56500.0
2014-08-20 09:30:00,74.35,74.35,74.0,74.07,37300.0,50.9793,50.9793,50.7393,50.7873,37300.0
2014-08-20 09:35:00,74.06,74.06,73.81,73.92,14900.0,50.7805,50.7805,50.6091,50.6845,14900.0
2014-08-20 09:40:00,73.95,73.98,73.82,73.84,13600.0,50.7051,50.7256,50.6159,50.6296,13600.0
2014-08-20 09:45:00,73.84,73.84,73.6,73.62,28000.0,50.6296,50.6296,50.4651,50.4788,28000.0
2014-08-20 09:50:00,73.64,73.82,73.62,73.79,37800.0,50.4925,50.6159,50.4788,50.5954,37800.0
2014-08-20 09:55:00,73.77,73.84,73.68,73.68,25500.0,50.5816,50.6296,50.5199,50.5199,25500.0
2014-08-20 10:00:00,73.72,73.78,73.66,73.66,25900.0,50.5474,50.5885,50.5062,50.5062,25900.0
2014-08-20 10:05:00,73.66,73.66,73.56,73.66,27200.0,50.5062,50.5062,50.4377,50.5062,27200.0
2014-08-20 10:10:00,73.68,73.81,73.68,73.74,26800.0,50.5199,50.6091,50.5199,50.5611,26800.0
2014-08-20 10:15:00,73.71,73.82,73.68,73.77,22900.0,50.5405,50.6159,50.5199,50.5816,22900.0
2014-08-20 10:20:00,73.77,73.85,73.73,73.83,25800.0,50.5816,50.6365,50.5542,50.6228,25800.0
2014-08-20 10:25:00,73.82,73.89,73.8,73.84,13700.0,50.6159,50.6639,50.6022,50.6296,13700.0
2014-08-20 10:30:00,73.86,73.95,73.81,73.95,29900.0,50.6434,50.7051,50.6091,50.7051,29900.0
2014-08-20 10:35:00,73.95,73.95,73.74,73.74,21600.0,50.7051,50.7051,50.5611,50.5611,21600.0
2014-08-20 10:40:00,73.75,73.78,73.6,73.6,19200.0,50.5679,50.5885,50.4651,50.4651,19200.0
2014-08-20 10:45:00,73.61,73.74,73.6,73.71,14200.0,50.4719,50.5611,50.4651,50.5405,14200.0
2014-08-20 10:50:00,73.71,73.79,73.69,73.73,13700.0,50.5405,50.5954,50.5268,50.5542,13700.0
2014-08-20 10:55:00,73.73,73.74,73.69,73.72,13500.0,50.5542,50.5611,50.5268,50.5474,13500.0
2014-08-20 11:00:00,73.74,73.78,73.72,73.74,8300.0,50.5611,50.5885,50.5474,50.5611,8300.0
2014-08-20 11:05:00,73.74,73.74,73.7,73.71,20200.0,50.5611,50.5611,50.5336,50.5405,20200.0
2014-08-20 11:10:00,73.72,73.73,73.7,73.73,13600.0,50.5474,50.5542,50.5336,50.5542,13600.0
2014-08-20 11:15:00,73.73,73.76,73.72,73.72,22800.0,50.5542,50.5748,50.5474,50.5474,22800.0
2014-08-20 11:20:00,73.72,73.73,73.67,73.68,11100.0,50.5474,50.5542,50.5131,50.5199,11100.0
2014-08-20 11:25:00,73.69,73.7,73.65,73.68,24400.0,50.5268,50.5336,50.4994,50.5199,24400.0
2014-08-20 11:30:00,73.69,73.69,73.58,73.58,28000.0,50.5268,50.5268,50.4514,50.4514,28000.0
2014-08-20 11:35:00,73.6,73.6,73.52,73.54,27700.0,50.4651,50.4651,50.4102,50.4239,27700.0
2014-08-20 11:40:00,73.52,73.54,73.48,73.53,20200.0,50.4102,50.4239,50.3828,50.4171,20200.0
2014-08-20 11:45:00,73.54,73.57,73.49,73.53,16600.0,50.4239,50.4445,50.3897,50.4171,16600.0
2014-08-20 11:50:00,73.54,73.55,73.5,73.51,13100.0,50.4239,50.4308,50.3965,50.4034,13100.0
2014-08-20 11:55:00,73.52,73.57,73.52,73.53,16900.0,50.4102,50.4445,50.4102,50.4171,16900.0
2014-08-20 12:00:00,73.53,73.55,73.47,73.49,23200.0,50.4171,50.4308,50.3759,50.3897,23200.0
2014-08-20 12:05:00,73.5,73.52,73.45,73.51,12400.0,50.3965,50.4102,50.3622,50.4034,12400.0
2014-08-20 12:10:00,73.51,73.52,73.48,73.51,9500.0,50.4034,50.4102,50.3828,50.4034,9500.0
2014-08-20 12:15:00,73.51,73.57,73.51,73.53,13500.0,50.4034,50.4445,50.4034,50.4171,13500.0
2014-08-20 12:20:00,73.55,73.61,73.53,73.6,14600.0,50.4308,50.4719,50.4171,50.4651,14600.0
2014-08-20 12:25:00,73.61,73.71,73.6,73.7,12400.0,50.4719,50.5405,50.4651,50.5336,12400.0
2014-08-20 12:30:00,73.72,73.72,73.65,73.67,12900.0,50.5474,50.5474,50.4994,50.5131,12900.0
2014-08-20 12:35:00,73.65,73.66,73.62,73.64,4800.0,50.4994,50.5062,50.4788,50.4925,4800.0
2014-08-20 12:40:00,73.62,73.66,73.61,73.61,11800.0,50.4788,50.5062,50.4719,50.4719,11800.0
2014-08-20 12:45:00,73.62,73.72,73.62,73.71,11800.0,50.4788,50.5474,50.4788,50.5405,11800.0
2014-08-20 12:50:00,73.71,73.79,73.71,73.79,17500.0,50.5405,50.5954,50.5405,50.5954,17500.0
2014-08-20 12:55:00,73.78,73.83,73.78,73.83,8200.0,50.5885,50.6228,50.5885,50.6228,8200.0
2014-08-20 13:00:00,73.83,73.88,73.82,73.83,10200.0,50.6228,50.6571,50.6159,50.6228,10200.0
2014-08-20 13:05:00,73.84,73.91,73.81,73.89,37200.0,50.6296,50.6776,50.6091,50.6639,37200.0
2014-08-20 13:10:00,73.88,73.9,73.88,73.9,7200.0,50.6571,50.6708,50.6571,50.6708,7200.0
2014-08-20 13:15:00,73.89,74.0,73.89,74.0,11700.0,50.6639,50.7393,50.6639,50.7393,11700.0
2014-08-20 13:20:00,74.01,74.04,74.0,74.02,10400.0,50.7462,50.7668,50.7393,50.7531,10400.0
2014-08-20 13:25:00,74.02,74.02,73.94,73.96,8000.0,50.7531,50.7531,50.6982,50.7119,8000.0
2014-08-20 13:30:00,73.96,73.99,73.94,73.98,6600.0,50.7119,50.7325,50.6982,50.7256,6600.0
2014-08-20 13:35:00,73.98,73.98,73.92,73.94,7800.0,50.7256,50.7256,50.6845,50.6982,7800.0
2014-08-20 13:40:00,73.95,74.03,73.95,74.03,10300.0,50.7051,50.7599,50.7051,50.7599,10300.0
2014-08-20 13:45:00,74.03,74.03,73.98,74.0,7900.0,50.7599,50.7599,50.7256,50.7393,7900.0
2014-08-20 13:50:00,73.99,74.13,73.99,74.13,9700.0,50.7325,50.8285,50.7325,50.8285,9700.0
2014-08-20 13:55:00,74.14,74.19,74.12,74.19,9300.0,50.8353,50.8696,50.8216,50.8696,9300.0
2014-08-20 14:00:00,74.18,74.18,74.02,74.02,24700.0,50.8628,50.8628,50.7531,50.7531,24700.0
2014-08-20 14:05:00,74.03,74.05,73.9,73.98,14100.0,50.7599,50.7736,50.6708,50.7256,14100.0
2014-08-20 14:10:00,73.99,74.08,73.91,73.92,21400.0,50.7325,50.7942,50.6776,50.6845,21400.0
2014-08-20 14:15:00,73.9,73.96,73.89,73.9,23500.0,50.6708,50.7119,50.6639,50.6708,23500.0
2014-08-20 14:20:00,73.9,73.95,73.87,73.88,41300.0,50.6708,50.7051,50.6502,50.6571,41300.0
2014-08-20 14:25:00,73.88,73.88,73.76,73.78,61100.0,50.6571,50.6571,50.5748,50.5885,61100.0
2014-08-20 14:30:00,73.77,73.91,73.77,73.88,50800.0,50.5816,50.6776,50.5816,50.6571,50800.0
2014-08-20 14:35:00,73.88,73.98,73.88,73.94,28400.0,50.6571,50.7256,50.6571,50.6982,28400.0
2014-08-20 14:40:00,73.95,73.97,73.86,73.88,38500.0,50.7051,50.7188,50.6434,50.6571,38500.0
2014-08-20 14:45:00,73.87,73.95,73.87,73.93,24700.0,50.6502,50.7051,50.6502,50.6914,24700.0
2014-08-20 14:50:00,73.93,73.96,73.9,73.95,49700.0,50.6914,50.7119,50.6708,50.7051,49700.0
2014-08-20 14:55:00,73.96,73.98,73.93,73.96,31400.0,50.7119,50.7256,50.6914,50.7119,31400.0
2014-08-20 15:00:00,73.97,74.01,73.95,73.96,48700.0,50.7188,50.7462,50.7051,50.7119,48700.0
2014-08-20 15:05:00,73.95,73.99,73.95,73.97,36700.0,50.7051,50.7325,50.7051,50.7188,36700.0
2014-08-20 15:10:00,73.98,74.01,73.95,74.0,37300.0,50.7256,50.7462,50.7051,50.7393,37300.0
2014-08-20 15:15:00,74.0,74.02,73.92,73.92,47400.0,50.7393,50.7531,50.6845,50.6845,47400.0
2014-08-20 15:20:00,73.93,73.93,73.87,73.87,52100.0,50.6914,50.6914,50.6502,50.6502,52100.0
2014-08-20 15:25:00,73.89,73.92,73.87,73.88,60900.0,50.6639,50.6845,50.6502,50.6571,60900.0
2014-08-20 15:30:00,73.88,73.93,73.85,73.91,59300.0,50.6571,50.6914,50.6365,50.6776,59300.0
2014-08-20 15:35:00,73.9,73.93,73.85,73.9,96800.0,50.6708,50.6914,50.6365,50.6708,96800.0
2014-08-20 15:40:00,73.9,73.95,73.88,73.93,114000.0,50.6708,50.7051,50.6571,50.6914,114000.0
2014-08-20 15:45:00,73.94,73.96,73.85,73.93,131500.0,50.6982,50.7119,50.6365,50.6914,131500.0
2014-08-20 15:50:00,73.93,73.96,73.9,73.95,111300.0,50.6914,50.7119,50.6708,50.7051,111300.0
2014-08-20 15:55:00,73.94,73.94,73.78,73.86,189700.0,50.6982,50.6982,50.5885,50.6434,189700.0
2014-08-21 09:30:00,73.9,74.23,73.9,74.17,44700.0,50.6708,50.8971,50.6708,50.8559,44700.0
2014-08-21 09:35:00,74.17,74.2,73.95,73.96,16800.0,50.8559,50.8765,50.7051,50.7119,16800.0
2014-08-21 09:40:00,73.96,74.13,73.9,74.09,26900.0,50.7119,50.8285,50.6708,50.8011,26900.0
2014-08-21 09:45:00,74.1,74.26,74.1,74.19,19200.0,50.8079,50.9176,50.8079,50.8696,19200.0
2014-08-21 09:50:00,74.2,74.34,74.19,74.32,16500.0,50.8765,50.9725,50.8696,50.9588,16500.0
2014-08-21 09:55:00,74.33,74.42,74.3,74.33,16800.0,50.9656,51.0273,50.945,50.9656,16800.0
2014-08-21 10:00:00,74.31,74.35,74.19,74.2,24000.0,50.9519,50.9793,50.8696,50.8765,24000.0
2014-08-21 10:05:00,74.22,74.27,74.13,74.16,18000.0,50.8902,50.9245,50.8285,50.8491,18000.0
2014-08-21 10:10:00,74.12,74.16,74.07,74.14,11700.0,50.8216,50.8491,50.7873,50.8353,11700.0
2014-08-21 10:15:00,74.15,74.19,74.11,74.17,7200.0,50.8422,50.8696,50.8148,50.8559,7200.0
2014-08-21 10:20:00,74.17,74.2,74.13,74.2,11200.0,50.8559,50.8765,50.8285,50.8765,11200.0
2014-08-21 10:25:00,74.18,74.24,74.18,74.22,8900.0,50.8628,50.9039,50.8628,50.8902,8900.0
2014-08-21 10:30:00,74.21,74.21,74.01,74.04,19700.0,50.8833,50.8833,50.7462,50.7668,19700.0
2014-08-21 10:35:00,74.05,74.14,74.04,74.1,11100.0,50.7736,50.8353,50.7668,50.8079,11100.0
2014-08-21 10:40:00,74.11,74.12,74.03,74.03,10100.0,50.8148,50.8216,50.7599,50.7599,10100.0
2014-08-21 10:45:00,74.03,74.12,73.91,73.94,14500.0,50.7599,50.8216,50.6776,50.6982,14500.0
2014-08-21 10:50:00,73.95,73.97,73.9,73.93,13300.0,50.7051,50.7188,50.6708,50.6914,13300.0
2014-08-21 10:55:00,73.95,74.01,73.95,73.97,9000.0,50.7051,50.7462,50.7051,50.7188,9000.0
2014-08-21 11:00:00,73.97,74.09,73.97,74.09,9300.0,50.7188,50.8011,50.7188,50.8011,9300.0
2014-08-21 11:05:00,74.1,74.14,74.06,74.08,9800.0,50.8079,50.8353,50.7805,50.7942,9800.0
2014-08-21 11:10:00,74.11,74.18,74.11,74.11,12400.0,50.8148,50.8628,50.8148,50.8148,12400.0
2014-08-21 11:15:00,74.13,74.16,74.1,74.15,7100.0,50.8285,50.8491,50.8079,50.8422,7100.0
2014-08-21 11:20:00,74.15,74.15,74.06,74.08,10300.0,50.8422,50.8422,50.7805,50.7942,10300.0
2014-08-21 11:25:00,74.11,74.11,74.06,74.11,8500.0,50.8148,50.8148,50.7805,50.8148,8500.0
2014-08-21 11:30:00,74.11,74.13,74.07,74.1,16100.0,50.8148,50.8285,50.7873,50.8079,16100.0
2014-08-21 11:35:00,74.11,74.12,74.01,74.05,19000.0,50.8148,50.8216,50.7462,50.7736,19000.0
2014-08-21 11:40:00,74.04,74.06,74.02,74.04,9400.0,50.7668,50.7805,50.7531,50.7668,9400.0
2014-08-21 11:45:00,74.05,74.05,74.02,74.02,8700.0,50.7736,50.7736,50.7531,50.7531,8700.0
2014-08-21 11:50:00,74.01,74.04,73.98,74.02,16600.0,50.7462,50.7668,50.7256,50.7531,16600.0
2014-08-21 11:55:00,74.02,74.05,74.01,74.04,8500.0,50.7531,50.7736,50.7462,50.7668,8500.0
2014-08-21 12:00:00,74.05,74.13,74.05,74.12,7800.0,50.7736,50.8285,50.7736,50.8216,7800.0
2014-08-21 12:05:00,74.11,74.17,74.09,74.15,8000.0,50.8148,50.8559,50.8011,50.8422,8000.0
2014-08-21 12:10:00,74.16,74.2,74.15,74.19,4900.0,50.8491,50.8765,50.8422,50.8696,4900.0
2014-08-21 12:15:00,74.23,74.3,74.23,74.27,6000.0,50.8971,50.945,50.8971,50.9245,6000.0
2014-08-21 12:20:00,74.28,74.45,74.28,74.42,14400.0,50.9313,51.0479,50.9313,51.0273,14400.0
2014-08-21 12:25:00,74.43,74.55,74.43,74.52,13100.0,51.0342,51.1165,51.0342,51.0959,13100.0
2014-08-21 12:30:00,74.49,74.51,74.4,74.44,9600.0,51.0753,51.089,51.0136,51.041,9600.0
2014-08-21 12:35:00,74.44,74.44,74.38,74.43,7500.0,51.041,51.041,50.9999,51.0342,7500.0
2014-08-21 12:40:00,74.43,74.54,74.43,74.51,11600.0,51.0342,51.1096,51.0342,51.089,11600.0
2014-08-21 12:45:00,74.52,74.54,74.49,74.5,7800.0,51.0959,51.1096,51.0753,51.0822,7800.0
2014-08-21 12:50:00,74.51,74.54,74.47,74.51,7800.0,51.089,51.1096,51.0616,51.089,7800.0
2014-08-21 12:55:00,74.52,74.53,74.45,74.48,6000.0,51.0959,51.1028,51.0479,51.0685,6000.0
2014-08-21 13:00:00,74.48,74.54,74.48,74.5,12000.0,51.0685,51.1096,51.0685,51.0822,12000.0
2014-08-21 13:05:00,74.5,74.53,74.46,74.52,7800.0,51.0822,51.1028,51.0548,51.0959,7800.0
2014-08-21 13:10:00,74.5,74.55,74.48,74.54,12300.0,51.0822,51.1165,51.0685,51.1096,12300.0
2014-08-21 13:15:00,74.54,74.58,74.53,74.57,14200.0,51.1096,51.137,51.1028,51.1302,14200.0
2014-08-21 13:20:00,74.57,74.57,74.47,74.52,14200.0,51.1302,51.1302,51.0616,51.0959,14200.0
2014-08-21 13:25:00,74.52,74.56,74.51,74.56,7900.0,51.0959,51.1233,51.089,51.1233,7900.0
2014-08-21 13:30:00,74.57,74.71,74.54,74.71,11900.0,51.1302,51.2262,51.1096,51.2262,11900.0
2014-08-21 13:35:00,74.7,74.78,74.69,74.78,16700.0,51.2193,51.2742,51.2125,51.2742,16700.0
2014-08-21 13:40:00,74.77,74.88,74.73,74.87,49600.0,51.2673,51.3427,51.2399,51.3359,49600.0
2014-08-21 13:45:00,74.85,74.86,74.77,74.77,10300.0,51.3222,51.329,51.2673,51.2673,10300.0
2014-08-21 13:50:00,74.77,74.84,74.72,74.84,18600.0,51.2673,51.3153,51.233,51.3153,18600.0
2014-08-21 13:55:00,74.84,74.85,74.77,74.84,26500.0,51.3153,51.3222,51.2673,51.3153,26500.0
2014-08-21 14:00:00,74.83,74.86,74.74,74.8,18300.0,51.3085,51.329,51.2467,51.2879,18300.0
2014-08-21 14:05:00,74.81,74.83,74.71,74.71,13800.0,51.2947,51.3085,51.2262,51.2262,13800.0
2014-08-21 14:10:00,74.71,74.74,74.68,74.73,6000.0,51.2262,51.2467,51.2056,51.2399,6000.0
2014-08-21 14:15:00,74.73,74.74,74.7,74.71,7400.0,51.2399,51.2467,51.2193,51.2262,7400.0
2014-08-21 14:20:00,74.71,74.73,74.69,74.72,9400.0,51.2262,51.2399,51.2125,51.233,9400.0
2014-08-21 14:25:00,74.72,74.72,74.66,74.67,6400.0,51.233,51.233,51.1919,51.1987,6400.0
2014-08-21 14:30:00,74.66,74.66,74.63,74.64,3300.0,51.1919,51.1919,51.1713,51.1782,3300.0
2014-08-21 14:35:00,74.64,74.7,74.6,74.67,16200.0,51.1782,51.2193,51.1507,51.1987,16200.0
2014-08-21 14:40:00,74.68,74.68,74.6,74.61,9800.0,51.2056,51.2056,51.1507,51.1576,9800.0
2014-08-21 14:45:00,74.6,74.66,74.6,74.63,8100.0,51.1507,51.1919,51.1507,51.1713,8100.0
2014-08-21 14:50:00,74.64,74.79,74.64,74.78,31700.0,51.1782,51.281,51.1782,51.2742,31700.0
2014-08-21 14:55:00,74.76,74.85,74.75,74.84,34900.0,51.2605,51.3222,51.2536,51.3153,34900.0
2014-08-21 15:00:00,74.85,74.87,74.8,74.8,17900.0,51.3222,51.3359,51.2879,51.2879,17900.0
2014-08-21 15:05:00,74.8,74.81,74.71,74.71,7800.0,51.2879,51.2947,51.2262,51.2262,7800.0
2014-08-21 15:10:00,74.71,74.79,74.71,74.77,14200.0,51.2262,51.281,51.2262,51.2673,14200.0
2014-08-21 15:15:00,74.76,74.81,74.75,74.75,16000.0,51.2605,51.2947,51.2536,51.2536,16000.0
2014-08-21 15:20:00,74.74,74.79,74.74,74.79,13900.0,51.2467,51.281,51.2467,51.281,13900.0
2014-08-21 15:25:00,74.79,74.85,74.77,74.83,17900.0,51.281,51.3222,51.2673,51.3085,17900.0
2014-08-21 15:30:00,74.84,74.92,74.84,74.89,26200.0,51.3153,51.3702,51.3153,51.3496,26200.0
2014-08-21 15:35:00,74.89,74.91,74.84,74.86,29000.0,51.3496,51.3633,51.3153,51.329,29000.0
2014-08-21 15:40:00,74.85,74.99,74.85,74.97,45300.0,51.3222,51.4182,51.3222,51.4044,45300.0
2014-08-21 15:45:00,74.96,74.97,74.88,74.89,63000.0,51.3976,51.4044,51.3427,51.3496,63000.0
2014-08-21 15:50:00,74.91,74.93,74.89,74.92,79400.0,51.3633,51.377,51.3496,51.3702,79400.0
2014-08-21 15:55:00,74.92,74.94,74.87,74.9,121000.0,51.3702,51.3839,51.3359,51.3564,121000.0
2014-08-22 09:30:00,74.62,74.73,74.42,74.44,38200.0,51.1645,51.2399,51.0273,51.041,38200.0
2014-08-22 09:35:00,74.37,74.48,74.27,74.41,22700.0,50.993,51.0685,50.9245,51.0205,22700.0
2014-08-22 09:40:00,74.46,74.48,74.24,74.28,11300.0,51.0548,51.0685,50.9039,50.9313,11300.0
2014-08-22 09:45:00,74.3,74.39,74.22,74.22,14000.0,50.945,51.0068,50.8902,50.8902,14000.0
2014-08-22 09:50:00,74.23,74.25,74.09,74.15,15100.0,50.8971,50.9108,50.8011,50.8422,15100.0
2014-08-22 09:55:00,74.17,74.2,74.08,74.18,7800.0,50.8559,50.8765,50.7942,50.8628,7800.0
2014-08-22 10:00:00,74.21,74.25,74.04,74.07,27800.0,50.8833,50.9108,50.7668,50.7873,27800.0
2014-08-22 10:05:00,74.05,74.45,74.01,74.44,36200.0,50.7736,51.0479,50.7462,51.041,36200.0
2014-08-22 10:10:00,74.45,74.51,74.34,74.49,21000.0,51.0479,51.089,50.9725,51.0753,21000.0
2014-08-22 10:15:00,74.49,74.61,74.49,74.53,34000.0,51.0753,51.1576,51.0753,51.1028,34000.0
2014-08-22 10:20:00,74.5,74.6,74.44,74.51,8900.0,51.0822,51.1507,51.041,51.089,8900.0
2014-08-22 10:25:00,74.5,74.5,74.41,74.41,14200.0,51.0822,51.0822,51.0205,51.0205,14200.0
2014-08-22 10:30:00,74.42,74.51,74.41,74.43,18300.0,51.0273,51.089,51.0205,51.0342,18300.0
2014-08-22 10:35:00,74.41,74.43,74.35,74.36,10000.0,51.0205,51.0342,50.9793,50.9862,10000.0
2014-08-22 10:40:00,74.34,74.34,74.27,74.28,6300.0,50.9725,50.9725,50.9245,50.9313,6300.0
2014-08-22 10:45:00,74.29,74.29,74.25,74.25,8600.0,50.9382,50.9382,50.9108,50.9108,8600.0
2014-08-22 10:50:00,74.25,74.29,74.23,74.27,7700.0,50.9108,50.9382,50.8971,50.9245,7700.0
2014-08-22 10:55:00,74.24,74.28,74.07,74.11,8000.0,50.9039,50.9313,50.7873,50.8148,8000.0
2014-08-22 11:00:00,74.1,74.23,74.06,74.23,10500.0,50.8079,50.8971,50.7805,50.8971,10500.0
2014-08-22 11:05:00,74.25,74.26,74.11,74.26,11200.0,50.9108,50.9176,50.8148,50.9176,11200.0
2014-08-22 11:10:00,74.25,74.27,74.19,74.27,6800.0,50.9108,50.9245,50.8696,50.9245,6800.0
2014-08-22 11:15:00,74.27,74.27,74.22,74.24,4500.0,50.9245,50.9245,50.8902,50.9039,4500.0
2014-08-22 11:20:00,74.24,74.3,74.21,74.3,7500.0,50.9039,50.945,50.8833,50.945,7500.0
2014-08-22 11:25:00,74.3,74.45,74.3,74.45,6600.0,50.945,51.0479,50.945,51.0479,6600.0
2014-08-22 11:30:00,74.43,74.44,74.33,74.33,9100.0,51.0342,51.041,50.9656,50.9656,9100.0
2014-08-22 11:35:00,74.34,74.36,74.22,74.22,7600.0,50.9725,50.9862,50.8902,50.8902,7600.0
2014-08-22 11:40:00,74.24,74.32,74.18,74.18,8000.0,50.9039,50.9588,50.8628,50.8628,8000.0
2014-08-22 11:45:00,74.17,74.25,74.17,74.25,4100.0,50.8559,50.9108,50.8559,50.9108,4100.0
2014-08-22 11:50:00,74.26,74.27,74.21,74.24,7200.0,50.9176,50.9245,50.8833,50.9039,7200.0
2014-08-22 11:55:00,74.24,74.25,74.17,74.21,7100.0,50.9039,50.9108,50.8559,50.8833,7100.0
2014-08-22 12:00:00,74.21,74.27,74.17,74.17,9200.0,50.8833,50.9245,50.8559,50.8559,9200.0
2014-08-22 12:05:00,74.17,74.22,74.12,74.22,7900.0,50.8559,50.8902,50.8216,50.8902,7900.0
2014-08-22 12:10:00,74.23,74.23,74.16,74.21,5000.0,50.8971,50.8971,50.8491,50.8833,5000.0
2014-08-22 12:15:00,74.2,74.22,74.17,74.2,6900.0,50.8765,50.8902,50.8559,50.8765,6900.0
2014-08-22 12:20:00,74.22,74.27,74.21,74.27,5800.0,50.8902,50.9245,50.8833,50.9245,5800.0
2014-08-22 12:25:00,74.27,74.35,74.26,74.35,7700.0,50.9245,50.9793,50.9176,50.9793,7700.0
2014-08-22 12:30:00,74.38,74.38,74.31,74.33,12600.0,50.9999,50.9999,50.9519,50.9656,12600.0
2014-08-22 12:35:00,74.32,74.32,74.26,74.3,4900.0,50.9588,50.9588,50.9176,50.945,4900.0
2014-08-22 12:40:00,74.29,74.32,74.28,74.32,6200.0,50.9382,50.9588,50.9313,50.9588,6200.0
2014-08-22 12:45:00,74.34,74.39,74.32,74.39,8200.0,50.9725,51.0068,50.9588,51.0068,8200.0
2014-08-22 12:50:00,74.4,74.51,74.4,74.51,22300.0,51.0136,51.089,51.0136,51.089,22300.0
2014-08-22 12:55:00,74.5,74.51,74.38,74.4,11700.0,51.0822,51.089,50.9999,51.0136,11700.0
2014-08-22 13:00:00,74.38,74.44,74.35,74.39,11200.0,50.9999,51.041,50.9793,51.0068,11200.0
2014-08-22 13:05:00,74.38,74.4,74.34,74.37,4800.0,50.9999,51.0136,50.9725,50.993,4800.0
2014-08-22 13:10:00,74.36,74.47,74.36,74.42,27000.0,50.9862,51.0616,50.9862,51.0273,27000.0
2014-08-22 13:15:00,74.44,74.44,74.25,74.26,10200.0,51.041,51.041,50.9108,50.9176,10200.0
2014-08-22 13:20:00,74.27,74.38,74.26,74.37,10700.0,50.9245,50.9999,50.9176,50.993,10700.0
2014-08-22 13:25:00,74.38,74.42,74.35,74.41,14100.0,50.9999,51.0273,50.9793,51.0205,14100.0
2014-08-22 13:30:00,74.41,74.43,74.36,74.38,6100.0,51.0205,51.0342,50.9862,50.9999,6100.0
2014-08-22 13:35:00,74.36,74.39,74.32,74.36,13500.0,50.9862,51.0068,50.9588,50.9862,13500.0
2014-08-22 13:40:00,74.35,74.35,74.31,74.31,6000.0,50.9793,50.9793,50.9519,50.9519,6000.0
2014-08-22 13:45:00,74.29,74.38,74.27,74.38,8400.0,50.9382,50.9999,50.9245,50.9999,8400.0
2014-08-22 13:50:00,74.38,74.38,74.31,74.31,11700.0,50.9999,50.9999,50.9519,50.9519,11700.0
2014-08-22 13:55:00,74.3,74.32,74.29,74.31,5700.0,50.945,50.9588,50.9382,50.9519,5700.0
2014-08-22 14:00:00,74.3,74.3,74.22,74.23,8700.0,50.945,50.945,50.8902,50.8971,8700.0
2014-08-22 14:05:00,74.23,74.25,74.19,74.21,12300.0,50.8971,50.9108,50.8696,50.8833,12300.0
2014-08-22 14:10:00,74.2,74.21,74.17,74.19,9600.0,50.8765,50.8833,50.8559,50.8696,9600.0
2014-08-22 14:15:00,74.19,74.24,74.19,74.21,9800.0,50.8696,50.9039,50.8696,50.8833,9800.0
2014-08-22 14:20:00,74.22,74.22,74.19,74.19,8300.0,50.8902,50.8902,50.8696,50.8696,8300.0
2014-08-22 14:25:00,74.2,74.21,74.17,74.18,8600.0,50.8765,50.8833,50.8559,50.8628,8600.0
2014-08-22 14:30:00,74.19,74.19,74.13,74.15,11500.0,50.8696,50.8696,50.8285,50.8422,11500.0
2014-08-22 14:35:00,74.15,74.16,74.1,74.12,18100.0,50.8422,50.8491,50.8079,50.8216,18100.0
2014-08-22 14:40:00,74.12,74.21,74.1,74.21,10100.0,50.8216,50.8833,50.8079,50.8833,10100.0
2014-08-22 14:45:00,74.19,74.2,74.11,74.17,21900.0,50.8696,50.8765,50.8148,50.8559,21900.0
2014-08-22 14:50:00,74.17,74.23,74.16,74.21,12200.0,50.8559,50.8971,50.8491,50.8833,12200.0
2014-08-22 14:55:00,74.21,74.24,74.14,74.14,16800.0,50.8833,50.9039,50.8353,50.8353,16800.0
2014-08-22 15:00:00,74.14,74.19,74.12,74.12,20300.0,50.8353,50.8696,50.8216,50.8216,20300.0
2014-08-22 15:05:00,74.12,74.21,74.12,74.19,25700.0,50.8216,50.8833,50.8216,50.8696,25700.0
2014-08-22 15:10:00,74.2,74.23,74.19,74.21,28200.0,50.8765,50.8971,50.8696,50.8833,28200.0
2014-08-22 15:15:00,74.23,74.25,74.18,74.22,27500.0,50.8971,50.9108,50.8628,50.8902,27500.0
2014-08-22 15:20:00,74.21,74.25,74.2,74.2,25500.0,50.8833,50.9108,50.8765,50.8765,25500.0
2014-08-22 15:25:00,74.19,74.21,74.15,74.18,25600.0,50.8696,50.8833,50.8422,50.8628,25600.0
2014-08-22 15:30:00,74.18,74.18,74.1,74.15,21200.0,50.8628,50.8628,50.8079,50.8422,21200.0
2014-08-22 15:35:00,74.16,74.22,74.16,74.2,31800.0,50.8491,50.8902,50.8491,50.8765,31800.0
2014-08-22 15:40:00,74.2,74.2,74.09,74.09,25400.0,50.8765,50.8765,50.8011,50.8011,25400.0
2014-08-22 15:45:00,74.09,74.11,74.05,74.1,33300.0,50.8011,50.8148,50.7736,50.8079,33300.0
2014-08-22 15:50:00,74.1,74.19,74.09,74.19,56100.0,50.8079,50.8696,50.8011,50.8696,56100.0
2014-08-22 15:55:00,74.18,74.2,74.14,74.15,84700.0,50.8628,50.8765,50.8353,50.8422,84700.0
2014-08-25 09:30:00,74.6,74.98,74.6,74.9,39200.0,51.1507,51.4113,51.1507,51.3564,39200.0
2014-08-25 09:35:00,74.86,74.88,74.59,74.68,22300.0,51.329,51.3427,51.1439,51.2056,22300.0
2014-08-25 09:40:00,74.63,74.68,74.55,74.61,15200.0,51.1713,51.2056,51.1165,51.1576,15200.0
2014-08-25 09:45:00,74.63,74.65,74.56,74.62,8200.0,51.1713,51.185,51.1233,51.1645,8200.0
2014-08-25 09:50:00,74.63,74.73,74.62,74.72,12700.0,51.1713,51.2399,51.1645,51.233,12700.0
2014-08-25 09:55:00,74.71,74.73,74.68,74.68,14900.0,51.2262,51.2399,51.2056,51.2056,14900.0
2014-08-25 10:00:00,74.67,74.67,74.59,74.6,15700.0,51.1987,51.1987,51.1439,51.1507,15700.0
2014-08-25 10:05:00,74.61,74.66,74.52,74.57,27900.0,51.1576,51.1919,51.0959,51.1302,27900.0
2014-08-25 10:10:00,74.56,74.61,74.52,74.55,26100.0,51.1233,51.1576,51.0959,51.1165,26100.0
2014-08-25 10:15:00,74.57,74.58,74.49,74.52,15700.0,51.1302,51.137,51.0753,51.0959,15700.0
2014-08-25 10:20:00,74.55,74.56,74.49,74.49,22000.0,51.1165,51.1233,51.0753,51.0753,22000.0
2014-08-25 10:25:00,74.48,74.54,74.48,74.52,16600.0,51.0685,51.1096,51.0685,51.0959,16600.0
2014-08-25 10:30:00,74.52,74.56,74.49,74.53,25200.0,51.0959,51.1233,51.0753,51.1028,25200.0
2014-08-25 10:35:00,74.51,74.53,74.45,74.5,30800.0,51.089,51.1028,51.0479,51.0822,30800.0
2014-08-25 10:40:00,74.5,74.52,74.42,74.43,30900.0,51.0822,51.0959,51.0273,51.0342,30900.0
2014-08-25 10:45:00,74.44,74.55,74.4,74.52,49000.0,51.041,51.1165,51.0136,51.0959,49000.0
2014-08-25 10:50:00,74.52,74.55,74.46,74.51,14700.0,51.0959,51.1165,51.0548,51.089,14700.0
2014-08-25 10:55:00,74.54,74.59,74.51,74.56,15100.0,51.1096,51.1439,51.089,51.1233,15100.0
2014-08-25 11:00:00,74.57,74.63,74.53,74.61,17400.0,51.1302,51.1713,51.1028,51.1576,17400.0
2014-08-25 11:05:00,74.61,74.62,74.53,74.59,58500.0,51.1576,51.1645,51.1028,51.1439,58500.0
2014-08-25 11:10:00,74.59,74.69,74.59,74.62,29900.0,51.1439,51.2125,51.1439,51.1645,29900.0
2014-08-25 11:15:00,74.64,74.65,74.56,74.62,8300.0,51.1782,51.185,51.1233,51.1645,8300.0
2014-08-25 11:20:00,74.61,74.66,74.53,74.61,23300.0,51.1576,51.1919,51.1028,51.1576,23300.0
2014-08-25 11:25:00,74.61,74.69,74.6,74.68,22800.0,51.1576,51.2125,51.1507,51.2056,22800.0
2014-08-25 11:30:00,74.7,74.71,74.67,74.68,16300.0,51.2193,51.2262,51.1987,51.2056,16300.0
2014-08-25 11:35:00,74.67,74.68,74.61,74.61,17100.0,51.1987,51.2056,51.1576,51.1576,17100.0
2014-08-25 11:40:00,74.62,74.63,74.56,74.61,17700.0,51.1645,51.1713,51.1233,51.1576,17700.0
2014-08-25 11:45:00,74.63,74.63,74.57,74.6,19400.0,51.1713,51.1713,51.1302,51.1507,19400.0
2014-08-25 11:50:00,74.6,74.61,74.57,74.58,18200.0,51.1507,51.1576,51.1302,51.137,18200.0
2014-08-25 11:55:00,74.58,74.62,74.55,74.6,16300.0,51.137,51.1645,51.1165,51.1507,16300.0
2014-08-25 12:00:00,74.59,74.64,74.57,74.64,12300.0,51.1439,51.1782,51.1302,51.1782,12300.0
2014-08-25 12:05:00,74.65,74.66,74.55,74.6,10800.0,51.185,51.1919,51.1165,51.1507,10800.0
2014-08-25 12:10:00,74.6,74.64,74.59,74.63,12600.0,51.1507,51.1782,51.1439,51.1713,12600.0
2014-08-25 12:15:00,74.62,74.7,74.62,74.67,11700.0,51.1645,51.2193,51.1645,51.1987,11700.0
2014-08-25 12:20:00,74.67,74.72,74.67,74.72,8200.0,51.1987,51.233,51.1987,51.233,8200.0
2014-08-25 12:25:00,74.71,74.72,74.63,74.65,15700.0,51.2262,51.233,51.1713,51.185,15700.0
2014-08-25 12:30:00,74.65,74.67,74.62,74.63,13600.0,51.185,51.1987,51.1645,51.1713,13600.0
2014-08-25 12:35:00,74.63,74.63,74.52,74.52,15300.0,51.1713,51.1713,51.0959,51.0959,15300.0
2014-08-25 12:40:00,74.52,74.53,74.51,74.52,9100.0,51.0959,51.1028,51.089,51.0959,9100.0
2014-08-25 12:45:00,74.51,74.55,74.49,74.54,20000.0,51.089,51.1165,51.0753,51.1096,20000.0
2014-08-25 12:50:00,74.54,74.55,74.49,74.52,21300.0,51.1096,51.1165,51.0753,51.0959,21300.0
2014-08-25 12:55:00,74.51,74.53,74.51,74.51,10900.0,51.089,51.1028,51.089,51.089,10900.0
2014-08-25 13:00:00,74.5,74.54,74.48,74.52,20900.0,51.0822,51.1096,51.0685,51.0959,20900.0
2014-08-25 13:05:00,74.52,74.53,74.49,74.49,18300.0,51.0959,51.1028,51.0753,51.0753,18300.0
2014-08-25 13:10:00,74.5,74.53,74.5,74.51,23100.0,51.0822,51.1028,51.0822,51.089,23100.0
2014-08-25 13:15:00,74.52,74.52,74.48,74.5,11800.0,51.0959,51.0959,51.0685,51.0822,11800.0
2014-08-25 13:20:00,74.5,74.51,74.49,74.5,20300.0,51.0822,51.089,51.0753,51.0822,20300.0
2014-08-25 13:25:00,74.49,74.51,74.46,74.5,30500.0,51.0753,51.089,51.0548,51.0822,30500.0
2014-08-25 13:30:00,74.5,74.51,74.49,74.49,13500.0,51.0822,51.089,51.0753,51.0753,13500.0
2014-08-25 13:35:00,74.5,74.55,74.5,74.55,24500.0,51.0822,51.1165,51.0822,51.1165,24500.0
2014-08-25 13:40:00,74.55,74.61,74.54,74.61,9000.0,51.1165,51.1576,51.1096,51.1576,9000.0
2014-08-25 13:45:00,74.61,74.65,74.6,74.64,12700.0,51.1576,51.185,51.1507,51.1782,12700.0
2014-08-25 13:50:00,74.63,74.73,74.62,74.7,27300.0,51.1713,51.2399,51.1645,51.2193,27300.0
2014-08-25 13:55:00,74.7,74.74,74.7,74.72,20300.0,51.2193,51.2467,51.2193,51.233,20300.0
2014-08-25 14:00:00,74.72,74.74,74.66,74.7,30700.0,51.233,51.2467,51.1919,51.2193,30700.0
2014-08-25 14:05:00,74.71,74.77,74.7,74.73,9700.0,51.2262,51.2673,51.2193,51.2399,9700.0
2014-08-25 14:10:00,74.74,74.74,74.65,74.66,26400.0,51.2467,51.2467,51.185,51.1919,26400.0
2014-08-25 14:15:00,74.66,74.68,74.65,74.65,19000.0,51.1919,51.2056,51.185,51.185,19000.0
2014-08-25 14:20:00,74.65,74.67,74.61,74.62,24200.0,51.185,51.1987,51.1576,51.1645,24200.0
2014-08-25 14:25:00,74.63,74.63,74.58,74.59,10700.0,51.1713,51.1713,51.137,51.1439,10700.0
2014-08-25 14:30:00,74.59,74.64,74.58,74.64,16900.0,51.1439,51.1782,51.137,51.1782,16900.0
2014-08-25 14:35:00,74.64,74.66,74.59,74.61,34900.0,51.1782,51.1919,51.1439,51.1576,34900.0
2014-08-25 14:40:00,74.61,74.65,74.61,74.63,10200.0,51.1576,51.185,51.1576,51.1713,10200.0
2014-08-25 14:45:00,74.61,74.62,74.59,74.6,13400.0,51.1576,51.1645,51.1439,51.1507,13400.0
2014-08-25 14:50:00,74.6,74.62,74.59,74.6,24200.0,51.1507,51.1645,51.1439,51.1507,24200.0
2014-08-25 14:55:00,74.6,74.68,74.6,74.68,20200.0,51.1507,51.2056,51.1507,51.2056,20200.0
2014-08-25 15:00:00,74.68,74.72,74.65,74.72,21400.0,51.2056,51.233,51.185,51.233,21400.0
2014-08-25 15:05:00,74.71,74.74,74.7,74.73,12100.0,51.2262,51.2467,51.2193,51.2399,12100.0
2014-08-25 15:10:00,74.73,74.76,74.68,74.68,19100.0,51.2399,51.2605,51.2056,51.2056,19100.0
2014-08-25 15:15:00,74.69,74.75,74.66,74.75,12000.0,51.2125,51.2536,51.1919,51.2536,12000.0
2014-08-25 15:20:00,74.75,74.77,74.72,74.72,11700.0,51.2536,51.2673,51.233,51.233,11700.0
2014-08-25 15:25:00,74.72,74.73,74.69,74.71,18300.0,51.233,51.2399,51.2125,51.2262,18300.0
2014-08-25 15:30:00,74.73,74.75,74.71,74.75,13700.0,51.2399,51.2536,51.2262,51.2536,13700.0
2014-08-25 15:35:00,74.76,74.8,74.75,74.77,20700.0,51.2605,51.2879,51.2536,51.2673,20700.0
2014-08-25 15:40:00,74.76,74.78,74.73,74.74,27100.0,51.2605,51.2742,51.2399,51.2467,27100.0
2014-08-25 15:45:00,74.75,74.76,74.7,74.71,32500.0,51.2536,51.2605,51.2193,51.2262,32500.0
2014-08-25 15:50:00,74.7,74.71,74.67,74.69,39700.0,51.2193,51.2262,51.1987,51.2125,39700.0
2014-08-25 15:55:00,74.7,74.71,74.65,74.7,61400.0,51.2193,51.2262,51.185,51.2193,61400.0
2014-08-26 09:30:00,74.98,75.34,74.8,75.3,43100.0,51.4113,51.6581,51.2879,51.6307,43100.0
2014-08-26 09:35:00,75.27,75.3,75.08,75.09,27700.0,51.6101,51.6307,51.4799,51.4867,27700.0
2014-08-26 09:40:00,75.08,75.18,75.0,75.16,25700.0,51.4799,51.5484,51.425,51.5347,25700.0
2014-08-26 09:45:00,75.17,75.46,75.08,75.45,39000.0,51.5416,51.7404,51.4799,51.7336,39000.0
2014-08-26 09:50:00,75.46,75.49,75.35,75.42,25700.0,51.7404,51.761,51.665,51.713,25700.0
2014-08-26 09:55:00,75.41,75.46,75.4,75.43,16300.0,51.7061,51.7404,51.6993,51.7199,16300.0
2014-08-26 10:00:00,75.42,75.63,75.41,75.54,36900.0,51.713,51.857,51.7061,51.7953,36900.0
2014-08-26 10:05:00,75.51,75.51,75.36,75.4,22200.0,51.7747,51.7747,51.6719,51.6993,22200.0
2014-08-26 10:10:00,75.38,75.43,75.28,75.28,8700.0,51.6856,51.7199,51.617,51.617,8700.0
2014-08-26 10:15:00,75.3,75.48,75.29,75.48,23800.0,51.6307,51.7541,51.6239,51.7541,23800.0
2014-08-26 10:20:00,75.45,75.49,75.38,75.38,7700.0,51.7336,51.761,51.6856,51.6856,7700.0
2014-08-26 10:25:00,75.4,75.4,75.32,75.35,8700.0,51.6993,51.6993,51.6444,51.665,8700.0
2014-08-26 10:30:00,75.35,75.43,75.35,75.4,11900.0,51.665,51.7199,51.665,51.6993,11900.0
2014-08-26 10:35:00,75.4,75.4,75.31,75.33,21400.0,51.6993,51.6993,51.6376,51.6513,21400.0
2014-08-26 10:40:00,75.33,75.45,75.32,75.35,11800.0,51.6513,51.7336,51.6444,51.665,11800.0
2014-08-26 10:45:00,75.36,75.39,75.24,75.24,27800.0,51.6719,51.6924,51.5896,51.5896,27800.0
2014-08-26 10:50:00,75.24,75.27,75.18,75.2,12600.0,51.5896,51.6101,51.5484,51.5621,12600.0
2014-08-26 10:55:00,75.21,75.26,75.17,75.26,23800.0,51.569,51.6033,51.5416,51.6033,23800.0
2014-08-26 11:00:00,75.28,75.33,75.27,75.28,15200.0,51.617,51.6513,51.6101,51.617,15200.0
2014-08-26 11:05:00,75.3,75.32,75.27,75.27,13000.0,51.6307,51.6444,51.6101,51.6101,13000.0
2014-08-26 11:10:00,75.26,75.26,75.22,75.22,13500.0,51.6033,51.6033,51.5759,51.5759,13500.0
2014-08-26 11:15:00,75.22,75.23,75.19,75.21,15000.0,51.5759,51.5827,51.5553,51.569,15000.0
2014-08-26 11:20:00,75.2,75.22,75.16,75.16,15500.0,51.5621,51.5759,51.5347,51.5347,15500.0
2014-08-26 11:25:00,75.16,75.27,75.16,75.23,21200.0,51.5347,51.6101,51.5347,51.5827,21200.0
2014-08-26 11:30:00,75.24,75.27,75.19,75.25,12100.0,51.5896,51.6101,51.5553,51.5964,12100.0
2014-08-26 11:35:00,75.25,75.28,75.22,75.28,43600.0,51.5964,51.617,51.5759,51.617,43600.0
2014-08-26 11:40:00,75.28,75.29,75.19,75.19,18100.0,51.617,51.6239,51.5553,51.5553,18100.0
2014-08-26 11:45:00,75.2,75.21,75.14,75.14,19000.0,51.5621,51.569,51.521,51.521,19000.0
2014-08-26 11:50:00,75.14,75.14,75.03,75.03,37800.0,51.521,51.521,51.4456,51.4456,37800.0
2014-08-26 11:55:00,75.04,75.04,74.91,74.92,21400.0,51.4524,51.4524,51.3633,51.3702,21400.0
2014-08-26 12:00:00,74.93,74.97,74.88,74.97,24200.0,51.377,51.4044,51.3427,51.4044,24200.0
2014-08-26 12:05:00,74.94,74.95,74.82,74.83,38300.0,51.3839,51.3907,51.3016,51.3085,38300.0
2014-08-26 12:10:00,74.85,74.88,74.78,74.82,24300.0,51.3222,51.3427,51.2742,51.3016,24300.0
2014-08-26 12:15:00,74.83,74.84,74.78,74.81,23300.0,51.3085,51.3153,51.2742,51.2947,23300.0
2014-08-26 12:20:00,74.81,74.88,74.79,74.84,17500.0,51.2947,51.3427,51.281,51.3153,17500.0
2014-08-26 12:25:00,74.83,74.86,74.8,74.82,16000.0,51.3085,51.329,51.2879,51.3016,16000.0
2014-08-26 12:30:00,74.8,74.83,74.8,74.8,14200.0,51.2879,51.3085,51.2879,51.2879,14200.0
2014-08-26 12:35:00,74.81,74.86,74.8,74.83,22800.0,51.2947,51.329,51.2879,51.3085,22800.0
2014-08-26 12:40:00,74.84,74.85,74.8,74.81,21100.0,51.3153,51.3222,51.2879,51.2947,21100.0
2014-08-26 12:45:00,74.82,74.85,74.8,74.8,22900.0,51.3016,51.3222,51.2879,51.2879,22900.0
2014-08-26 12:50:00,74.8,74.84,74.8,74.81,12000.0,51.2879,51.3153,51.2879,51.2947,12000.0
2014-08-26 12:55:00,74.8,74.82,74.8,74.8,23800.0,51.2879,51.3016,51.2879,51.2879,23800.0
2014-08-26 13:00:00,74.8,74.85,74.8,74.82,12800.0,51.2879,51.3222,51.2879,51.3016,12800.0
2014-08-26 13:05:00,74.81,74.82,74.8,74.8,28000.0,51.2947,51.3016,51.2879,51.2879,28000.0
2014-08-26 13:10:00,74.81,74.87,74.8,74.82,14700.0,51.2947,51.3359,51.2879,51.3016,14700.0
2014-08-26 13:15:00,74.83,74.84,74.8,74.8,16300.0,51.3085,51.3153,51.2879,51.2879,16300.0
2014-08-26 13:20:00,74.81,74.87,74.8,74.85,12300.0,51.2947,51.3359,51.2879,51.3222,12300.0
2014-08-26 13:25:00,74.86,74.91,74.85,74.91,15400.0,51.329,51.3633,51.3222,51.3633,15400.0
2014-08-26 13:30:00,74.91,74.95,74.91,74.94,13900.0,51.3633,51.3907,51.3633,51.3839,13900.0
2014-08-26 13:35:00,74.93,74.93,74.8,74.81,12200.0,51.377,51.377,51.2879,51.2947,12200.0
2014-08-26 13:40:00,74.81,74.82,74.8,74.81,17100.0,51.2947,51.3016,51.2879,51.2947,17100.0
2014-08-26 13:45:00,74.81,74.82,74.65,74.68,25600.0,51.2947,51.3016,51.185,51.2056,25600.0
2014-08-26 13:50:00,74.66,74.72,74.66,74.72,13100.0,51.1919,51.233,51.1919,51.233,13100.0
2014-08-26 13:55:00,74.71,74.79,74.71,74.75,14200.0,51.2262,51.281,51.2262,51.2536,14200.0
2014-08-26 14:00:00,74.75,74.93,74.74,74.93,33900.0,51.2536,51.377,51.2467,51.377,33900.0
2014-08-26 14:05:00,74.93,74.94,74.88,74.89,13900.0,51.377,51.3839,51.3427,51.3496,13900.0
2014-08-26 14:10:00,74.9,74.9,74.82,74.83,13000.0,51.3564,51.3564,51.3016,51.3085,13000.0
2014-08-26 14:15:00,74.83,74.84,74.75,74.75,9400.0,51.3085,51.3153,51.2536,51.2536,9400.0
2014-08-26 14:20:00,74.75,74.76,74.73,74.75,11900.0,51.2536,51.2605,51.2399,51.2536,11900.0
2014-08-26 14:25:00,74.75,74.75,74.69,74.7,13100.0,51.2536,51.2536,51.2125,51.2193,13100.0
2014-08-26 14:30:00,74.7,74.72,74.67,74.68,12300.0,51.2193,51.233,51.1987,51.2056,12300.0
2014-08-26 14:35:00,74.69,74.71,74.68,74.7,13300.0,51.2125,51.2262,51.2056,51.2193,13300.0
2014-08-26 14:40:00,74.71,74.76,74.7,74.73,19100.0,51.2262,51.2605,51.2193,51.2399,19100.0
2014-08-26 14:45:00,74.73,74.75,74.72,74.73,11200.0,51.2399,51.2536,51.233,51.2399,11200.0
2014-08-26 14:50:00,74.73,74.85,74.72,74.82,18000.0,51.2399,51.3222,51.233,51.3016,18000.0
2014-08-26 14:55:00,74.82,74.82,74.78,74.78,6300.0,51.3016,51.3016,51.2742,51.2742,6300.0
2014-08-26 15:00:00,74.79,74.79,74.74,74.76,9400.0,51.281,51.281,51.2467,51.2605,9400.0
2014-08-26 15:05:00,74.75,74.75,74.7,74.71,10100.0,51.2536,51.2536,51.2193,51.2262,10100.0
2014-08-26 15:10:00,74.72,74.75,74.72,74.74,21900.0,51.233,51.2536,51.233,51.2467,21900.0
2014-08-26 15:15:00,74.75,74.76,74.69,74.69,9600.0,51.2536,51.2605,51.2125,51.2125,9600.0
2014-08-26 15:20:00,74.69,74.7,74.67,74.68,10900.0,51.2125,51.2193,51.1987,51.2056,10900.0
2014-08-26 15:25:00,74.68,74.68,74.58,74.62,19200.0,51.2056,51.2056,51.137,51.1645,19200.0
2014-08-26 15:30:00,74.61,74.65,74.54,74.54,33600.0,51.1576,51.185,51.1096,51.1096,33600.0
2014-08-26 15:35:00,74.54,74.63,74.53,74.6,27400.0,51.1096,51.1713,51.1028,51.1507,27400.0
2014-08-26 15:40:00,74.6,74.68,74.59,74.67,47200.0,51.1507,51.2056,51.1439,51.1987,47200.0
2014-08-26 15:45:00,74.67,74.67,74.61,74.64,26900.0,51.1987,51.1987,51.1576,51.1782,26900.0
2014-08-26 15:50:00,74.63,74.64,74.6,74.63,42800.0,51.1713,51.1782,51.1507,51.1713,42800.0
2014-08-26 15:55:00,74.63,74.63,74.5,74.56,76100.0,51.1713,51.1713,51.0822,51.1233,76100.0
2014-08-27 09:30:00,74.78,74.8,74.25,74.25,34100.0,51.2742,51.2879,50.9108,50.9108,34100.0
2014-08-27 09:35:00,74.34,74.51,74.25,74.37,15200.0,50.9725,51.089,50.9108,50.993,15200.0
2014-08-27 09:40:00,74.3,74.44,74.04,74.11,28300.0,50.945,51.041,50.7668,50.8148,28300.0
2014-08-27 09:45:00,74.08,74.24,74.07,74.19,19700.0,50.7942,50.9039,50.7873,50.8696,19700.0
2014-08-27 09:50:00,74.17,74.22,74.08,74.21,35700.0,50.8559,50.8902,50.7942,50.8833,35700.0
2014-08-27 09:55:00,74.21,74.25,74.03,74.15,32400.0,50.8833,50.9108,50.7599,50.8422,32400.0
2014-08-27 10:00:00,74.16,74.31,74.13,74.29,32900.0,50.8491,50.9519,50.8285,50.9382,32900.0
2014-08-27 10:05:00,74.31,74.4,74.29,74.38,28200.0,50.9519,51.0136,50.9382,50.9999,28200.0
2014-08-27 10:10:00,74.39,74.4,74.24,74.32,28300.0,51.0068,51.0136,50.9039,50.9588,28300.0
2014-08-27 10:15:00,74.32,74.47,74.29,74.41,38100.0,50.9588,51.0616,50.9382,51.0205,38100.0
2014-08-27 10:20:00,74.39,74.49,74.38,74.46,13900.0,51.0068,51.0753,50.9999,51.0548,13900.0
2014-08-27 10:25:00,74.45,74.52,74.4,74.44,14500.0,51.0479,51.0959,51.0136,51.041,14500.0
2014-08-27 10:30:00,74.44,74.49,74.43,74.47,11700.0,51.041,51.0753,51.0342,51.0616,11700.0
2014-08-27 10:35:00,74.46,74.55,74.45,74.53,23900.0,51.0548,51.1165,51.0479,51.1028,23900.0
2014-08-27 10:40:00,74.54,74.63,74.52,74.52,14400.0,51.1096,51.1713,51.0959,51.0959,14400.0
2014-08-27 10:45:00,74.52,74.58,74.52,74.55,12600.0,51.0959,51.137,51.0959,51.1165,12600.0
2014-08-27 10:50:00,74.55,74.55,74.42,74.46,19000.0,51.1165,51.1165,51.0273,51.0548,19000.0
2014-08-27 10:55:00,74.46,74.52,74.42,74.5,12300.0,51.0548,51.0959,51.0273,51.0822,12300.0
2014-08-27 11:00:00,74.52,74.59,74.51,74.56,10300.0,51.0959,51.1439,51.089,51.1233,10300.0
2014-08-27 11:05:00,74.58,74.6,74.5,74.57,22400.0,51.137,51.1507,51.0822,51.1302,22400.0
2014-08-27 11:10:00,74.6,74.63,74.55,74.63,18100.0,51.1507,51.1713,51.1165,51.1713,18100.0
2014-08-27 11:15:00,74.62,74.7,74.62,74.65,23300.0,51.1645,51.2193,51.1645,51.185,23300.0
2014-08-27 11:20:00,74.66,74.67,74.6,74.61,22300.0,51.1919,51.1987,51.1507,51.1576,22300.0
2014-08-27 11:25:00,74.61,74.62,74.53,74.53,17600.0,51.1576,51.1645,51.1028,51.1028,17600.0
2014-08-27 11:30:00,74.52,74.52,74.43,74.46,9100.0,51.0959,51.0959,51.0342,51.0548,9100.0
2014-08-27 11:35:00,74.45,74.51,74.44,74.51,15400.0,51.0479,51.089,51.041,51.089,15400.0
2014-08-27 11:40:00,74.51,74.51,74.42,74.44,19000.0,51.089,51.089,51.0273,51.041,19000.0
2014-08-27 11:45:00,74.43,74.5,74.43,74.46,12000.0,51.0342,51.0822,51.0342,51.0548,12000.0
2014-08-27 11:50:00,74.47,74.48,74.4,74.42,7900.0,51.0616,51.0685,51.0136,51.0273,7900.0
2014-08-27 11:55:00,74.42,74.5,74.42,74.48,9100.0,51.0273,51.0822,51.0273,51.0685,9100.0
2014-08-27 12:00:00,74.47,74.48,74.38,74.38,7300.0,51.0616,51.0685,50.9999,50.9999,7300.0
2014-08-27 12:05:00,74.37,74.39,74.27,74.29,13400.0,50.993,51.0068,50.9245,50.9382,13400.0
2014-08-27 12:10:00,74.3,74.38,74.3,74.36,5700.0,50.945,50.9999,50.945,50.9862,5700.0
2014-08-27 12:15:00,74.36,74.38,74.27,74.29,10000.0,50.9862,50.9999,50.9245,50.9382,10000.0
2014-08-27 12:20:00,74.3,74.3,74.26,74.26,11700.0,50.945,50.945,50.9176,50.9176,11700.0
2014-08-27 12:25:00,74.26,74.28,74.24,74.26,6500.0,50.9176,50.9313,50.9039,50.9176,6500.0
2014-08-27 12:30:00,74.24,74.28,74.23,74.27,8800.0,50.9039,50.9313,50.8971,50.9245,8800.0
2014-08-27 12:35:00,74.27,74.29,74.23,74.29,9100.0,50.9245,50.9382,50.8971,50.9382,9100.0
2014-08-27 12:40:00,74.27,74.39,74.27,74.39,4900.0,50.9245,51.0068,50.9245,51.0068,4900.0
2014-08-27 12:45:00,74.39,74.39,74.32,74.32,7900.0,51.0068,51.0068,50.9588,50.9588,7900.0
2014-08-27 12:50:00,74.32,74.36,74.32,74.36,5300.0,50.9588,50.9862,50.9588,50.9862,5300.0
2014-08-27 12:55:00,74.37,74.4,74.36,74.39,7200.0,50.993,51.0136,50.9862,51.0068,7200.0
2014-08-27 13:00:00,74.39,74.41,74.34,74.35,35500.0,51.0068,51.0205,50.9725,50.9793,35500.0
2014-08-27 13:05:00,74.36,74.39,74.35,74.38,4800.0,50.9862,51.0068,50.9793,50.9999,4800.0
2014-08-27 13:10:00,74.39,74.42,74.38,74.38,6000.0,51.0068,51.0273,50.9999,50.9999,6000.0
2014-08-27 13:15:00,74.39,74.39,74.35,74.36,7500.0,51.0068,51.0068,50.9793,50.9862,7500.0
2014-08-27 13:20:00,74.36,74.39,74.36,74.38,5900.0,50.9862,51.0068,50.9862,50.9999,5900.0
2014-08-27 13:25:00,74.39,74.41,74.37,74.41,12700.0,51.0068,51.0205,50.993,51.0205,12700.0
2014-08-27 13:30:00,74.39,74.41,74.37,74.41,12500.0,51.0068,51.0205,50.993,51.0205,12500.0
2014-08-27 13:35:00,74.41,74.42,74.37,74.37,11300.0,51.0205,51.0273,50.993,50.993,11300.0
2014-08-27 13:40:00,74.38,74.39,74.31,74.39,8500.0,50.9999,51.0068,50.9519,51.0068,8500.0
2014-08-27 13:45:00,74.38,74.4,74.37,74.38,9100.0,50.9999,51.0136,50.993,50.9999,9100.0
2014-08-27 13:50:00,74.39,74.39,74.34,74.39,6800.0,51.0068,51.0068,50.9725,51.0068,6800.0
2014-08-27 13:55:00,74.4,74.41,74.37,74.37,8300.0,51.0136,51.0205,50.993,50.993,8300.0
2014-08-27 14:00:00,74.39,74.41,74.34,74.35,8300.0,51.0068,51.0205,50.9725,50.9793,8300.0
2014-08-27 14:05:00,74.34,74.38,74.32,74.32,6800.0,50.9725,50.9999,50.9588,50.9588,6800.0
2014-08-27 14:10:00,74.32,74.4,74.32,74.39,12400.0,50.9588,51.0136,50.9588,51.0068,12400.0
2014-08-27 14:15:00,74.38,74.38,74.33,74.33,6500.0,50.9999,50.9999,50.9656,50.9656,6500.0
2014-08-27 14:20:00,74.33,74.39,74.33,74.38,4900.0,50.9656,51.0068,50.9656,50.9999,4900.0
2014-08-27 14:25:00,74.38,74.4,74.37,74.37,8700.0,50.9999,51.0136,50.993,50.993,8700.0
2014-08-27 14:30:00,74.39,74.42,74.37,74.38,8300.0,51.0068,51.0273,50.993,50.9999,8300.0
2014-08-27 14:35:00,74.37,74.39,74.35,74.39,8400.0,50.993,51.0068,50.9793,51.0068,8400.0
2014-08-27 14:40:00,74.39,74.39,74.32,74.32,7100.0,51.0068,51.0068,50.9588,50.9588,7100.0
2014-08-27 14:45:00,74.33,74.33,74.28,74.28,6000.0,50.9656,50.9656,50.9313,50.9313,6000.0
2014-08-27 14:50:00,74.28,74.33,74.27,74.28,11600.0,50.9313,50.9656,50.9245,50.9313,11600.0
2014-08-27 14:55:00,74.27,74.3,74.15,74.15,16400.0,50.9245,50.945,50.8422,50.8422,16400.0
2014-08-27 15:00:00,74.15,74.17,74.14,74.17,10800.0,50.8422,50.8559,50.8353,50.8559,10800.0
2014-08-27 15:05:00,74.16,74.17,74.1,74.17,12200.0,50.8491,50.8559,50.8079,50.8559,12200.0
2014-08-27 15:10:00,74.17,74.2,74.15,74.17,9600.0,50.8559,50.8765,50.8422,50.8559,9600.0
2014-08-27 15:15:00,74.17,74.19,74.14,74.17,44100.0,50.8559,50.8696,50.8353,50.8559,44100.0
2014-08-27 15:20:00,74.17,74.17,74.14,74.16,24800.0,50.8559,50.8559,50.8353,50.8491,24800.0
2014-08-27 15:25:00,74.15,74.18,74.14,74.17,17500.0,50.8422,50.8628,50.8353,50.8559,17500.0
2014-08-27 15:30:00,74.18,74.19,74.15,74.16,28600.0,50.8628,50.8696,50.8422,50.8491,28600.0
2014-08-27 15:35:00,74.16,74.18,74.13,74.17,30900.0,50.8491,50.8628,50.8285,50.8559,30900.0
2014-08-27 15:40:00,74.16,74.24,74.15,74.24,38600.0,50.8491,50.9039,50.8422,50.9039,38600.0
2014-08-27 15:45:00,74.24,74.27,74.24,74.27,32700.0,50.9039,50.9245,50.9039,50.9245,32700.0
2014-08-27 15:50:00,74.26,74.29,74.23,74.28,91500.0,50.9176,50.9382,50.8971,50.9313,91500.0
2014-08-27 15:55:00,74.29,74.3,74.26,74.26,63300.0,50.9382,50.945,50.9176,50.9176,63300.0
2014-08-28 09:30:00,74.02,74.23,73.93,74.15,33100.0,50.7531,50.8971,50.6914,50.8422,33100.0
2014-08-28 09:35:00,74.06,74.17,73.98,74.03,12400.0,50.7805,50.8559,50.7256,50.7599,12400.0
2014-08-28 09:40:00,74.07,74.13,73.95,74.09,10800.0,50.7873,50.8285,50.7051,50.8011,10800.0
2014-08-28 09:45:00,74.13,74.15,74.02,74.11,43900.0,50.8285,50.8422,50.7531,50.8148,43900.0
2014-08-28 09:50:00,74.09,74.13,73.98,74.11,19700.0,50.8011,50.8285,50.7256,50.8148,19700.0
2014-08-28 09:55:00,74.13,74.24,74.13,74.18,10600.0,50.8285,50.9039,50.8285,50.8628,10600.0
2014-08-28 10:00:00,74.17,74.19,74.1,74.13,11500.0,50.8559,50.8696,50.8079,50.8285,11500.0
2014-08-28 10:05:00,74.13,74.25,74.1,74.25,9800.0,50.8285,50.9108,50.8079,50.9108,9800.0
2014-08-28 10:10:00,74.26,74.39,74.25,74.25,30400.0,50.9176,51.0068,50.9108,50.9108,30400.0
2014-08-28 10:15:00,74.27,74.31,74.19,74.23,22500.0,50.9245,50.9519,50.8696,50.8971,22500.0
2014-08-28 10:20:00,74.2,74.28,74.19,74.26,8600.0,50.8765,50.9313,50.8696,50.9176,8600.0
2014-08-28 10:25:00,74.26,74.28,74.22,74.22,5700.0,50.9176,50.9313,50.8902,50.8902,5700.0
2014-08-28 10:30:00,74.25,74.33,74.24,74.29,10300.0,50.9108,50.9656,50.9039,50.9382,10300.0
2014-08-28 10:35:00,74.3,74.38,74.3,74.36,6600.0,50.945,50.9999,50.945,50.9862,6600.0
2014-08-28 10:40:00,74.32,74.4,74.32,74.33,5800.0,50.9588,51.0136,50.9588,50.9656,5800.0
2014-08-28 10:45:00,74.34,74.53,74.34,74.53,6200.0,50.9725,51.1028,50.9725,51.1028,6200.0
2014-08-28 10:50:00,74.51,74.52,74.45,74.5,15500.0,51.089,51.0959,51.0479,51.0822,15500.0
2014-08-28 10:55:00,74.51,74.52,74.44,74.47,7900.0,51.089,51.0959,51.041,51.0616,7900.0
2014-08-28 11:00:00,74.48,74.5,74.4,74.46,10100.0,51.0685,51.0822,51.0136,51.0548,10100.0
2014-08-28 11:05:00,74.44,74.47,74.43,74.43,4700.0,51.041,51.0616,51.0342,51.0342,4700.0
2014-08-28 11:10:00,74.42,74.48,74.42,74.47,6200.0,51.0273,51.0685,51.0273,51.0616,6200.0
2014-08-28 11:15:00,74.48,74.49,74.41,74.43,10600.0,51.0685,51.0753,51.0205,51.0342,10600.0
2014-08-28 11:20:00,74.44,74.46,74.42,74.45,10200.0,51.041,51.0548,51.0273,51.0479,10200.0
2014-08-28 11:25:00,74.43,74.43,74.37,74.4,8500.0,51.0342,51.0342,50.993,51.0136,8500.0
2014-08-28 11:30:00,74.41,74.5,74.39,74.48,6500.0,51.0205,51.0822,51.0068,51.0685,6500.0
2014-08-28 11:35:00,74.49,74.55,74.47,74.53,11200.0,51.0753,51.1165,51.0616,51.1028,11200.0
2014-08-28 11:40:00,74.54,74.57,74.53,74.55,16700.0,51.1096,51.1302,51.1028,51.1165,16700.0
2014-08-28 11:45:00,74.57,74.57,74.52,74.56,10700.0,51.1302,51.1302,51.0959,51.1233,10700.0
2014-08-28 11:50:00,74.54,74.56,74.52,74.55,7200.0,51.1096,51.1233,51.0959,51.1165,7200.0
2014-08-28 11:55:00,74.56,74.58,74.52,74.53,12400.0,51.1233,51.137,51.0959,51.1028,12400.0
2014-08-28 12:00:00,74.53,74.56,74.52,74.52,10900.0,51.1028,51.1233,51.0959,51.0959,10900.0
2014-08-28 12:05:00,74.52,74.57,74.52,74.54,14000.0,51.0959,51.1302,51.0959,51.1096,14000.0
2014-08-28 12:10:00,74.54,74.56,74.53,74.54,4000.0,51.1096,51.1233,51.1028,51.1096,4000.0
2014-08-28 12:15:00,74.56,74.6,74.54,74.59,12100.0,51.1233,51.1507,51.1096,51.1439,12100.0
2014-08-28 12:20:00,74.61,74.64,74.55,74.64,10000.0,51.1576,51.1782,51.1165,51.1782,10000.0
2014-08-28 12:25:00,74.64,74.65,74.6,74.65,7500.0,51.1782,51.185,51.1507,51.185,7500.0
2014-08-28 12:30:00,74.66,74.66,74.6,74.61,3200.0,51.1919,51.1919,51.1507,51.1576,3200.0
2014-08-28 12:35:00,74.59,74.6,74.55,74.56,3900.0,51.1439,51.1507,51.1165,51.1233,3900.0
2014-08-28 12:40:00,74.57,74.6,74.56,74.6,2200.0,51.1302,51.1507,51.1233,51.1507,2200.0
2014-08-28 12:45:00,74.6,74.66,74.59,74.64,4500.0,51.1507,51.1919,51.1439,51.1782,4500.0
2014-08-28 12:50:00,74.62,74.64,74.58,74.63,3100.0,51.1645,51.1782,51.137,51.1713,3100.0
2014-08-28 12:55:00,74.64,74.68,74.62,74.68,5500.0,51.1782,51.2056,51.1645,51.2056,5500.0
2014-08-28 13:00:00,74.68,74.72,74.65,74.72,38000.0,51.2056,51.233,51.185,51.233,38000.0
2014-08-28 13:05:00,74.73,74.75,74.71,74.73,10600.0,51.2399,51.2536,51.2262,51.2399,10600.0
2014-08-28 13:10:00,74.73,74.73,74.61,74.62,7200.0,51.2399,51.2399,51.1576,51.1645,7200.0
2014-08-28 13:15:00,74.62,74.66,74.58,74.59,22700.0,51.1645,51.1919,51.137,51.1439,22700.0
2014-08-28 13:20:00,74.59,74.61,74.58,74.61,2300.0,51.1439,51.1576,51.137,51.1576,2300.0
2014-08-28 13:25:00,74.61,74.61,74.58,74.58,4200.0,51.1576,51.1576,51.137,51.137,4200.0
2014-08-28 13:30:00,74.59,74.6,74.56,74.59,38400.0,51.1439,51.1507,51.1233,51.1439,38400.0
2014-08-28 13:35:00,74.59,74.66,74.59,74.64,17800.0,51.1439,51.1919,51.1439,51.1782,17800.0
2014-08-28 13:40:00,74.65,74.71,74.64,74.69,11600.0,51.185,51.2262,51.1782,51.2125,11600.0
2014-08-28 13:45:00,74.69,74.71,74.68,74.7,7600.0,51.2125,51.2262,51.2056,51.2193,7600.0
2014-08-28 13:50:00,74.68,74.68,74.66,74.67,6500.0,51.2056,51.2056,51.1919,51.1987,6500.0
2014-08-28 13:55:00,74.68,74.7,74.66,74.7,15300.0,51.2056,51.2193,51.1919,51.2193,15300.0
2014-08-28 14:00:00,74.69,74.7,74.63,74.65,8800.0,51.2125,51.2193,51.1713,51.185,8800.0
2014-08-28 14:05:00,74.66,74.7,74.66,74.7,10800.0,51.1919,51.2193,51.1919,51.2193,10800.0
2014-08-28 14:10:00,74.71,74.73,74.71,74.73,5400.0,51.2262,51.2399,51.2262,51.2399,5400.0
2014-08-28 14:15:00,74.73,74.76,74.71,74.76,17200.0,51.2399,51.2605,51.2262,51.2605,17200.0
2014-08-28 14:20:00,74.76,74.78,74.74,74.78,21500.0,51.2605,51.2742,51.2467,51.2742,21500.0
2014-08-28 14:25:00,74.78,74.78,74.75,74.76,14900.0,51.2742,51.2742,51.2536,51.2605,14900.0
2014-08-28 14:30:00,74.77,74.81,74.76,74.79,12900.0,51.2673,51.2947,51.2605,51.281,12900.0
2014-08-28 14:35:00,74.78,74.81,74.75,74.78,13000.0,51.2742,51.2947,51.2536,51.2742,13000.0
2014-08-28 14:40:00,74.77,74.82,74.77,74.8,12200.0,51.2673,51.3016,51.2673,51.2879,12200.0
2014-08-28 14:45:00,74.8,74.85,74.79,74.8,48200.0,51.2879,51.3222,51.281,51.2879,48200.0
2014-08-28 14:50:00,74.8,74.81,74.74,74.75,9400.0,51.2879,51.2947,51.2467,51.2536,9400.0
2014-08-28 14:55:00,74.75,74.75,74.7,74.7,10000.0,51.2536,51.2536,51.2193,51.2193,10000.0
2014-08-28 15:00:00,74.69,74.72,74.67,74.71,6000.0,51.2125,51.233,51.1987,51.2262,6000.0
2014-08-28 15:05:00,74.71,74.72,74.63,74.63,9100.0,51.2262,51.233,51.1713,51.1713,9100.0
2014-08-28 15:10:00,74.63,74.66,74.6,74.6,11100.0,51.1713,51.1919,51.1507,51.1507,11100.0
2014-08-28 15:15:00,74.6,74.68,74.6,74.66,12000.0,51.1507,51.2056,51.1507,51.1919,12000.0
2014-08-28 15:20:00,74.65,74.75,74.64,74.75,18800.0,51.185,51.2536,51.1782,51.2536,18800.0
2014-08-28 15:25:00,74.75,74.75,74.64,74.67,7600.0,51.2536,51.2536,51.1782,51.1987,7600.0
2014-08-28 15:30:00,74.67,74.7,74.64,74.69,10200.0,51.1987,51.2193,51.1782,51.2125,10200.0
2014-08-28 15:35:00,74.7,74.7,74.66,74.68,16700.0,51.2193,51.2193,51.1919,51.2056,16700.0
2014-08-28 15:40:00,74.68,74.68,74.63,74.65,14700.0,51.2056,51.2056,51.1713,51.185,14700.0
2014-08-28 15:45:00,74.66,74.66,74.62,74.63,25600.0,51.1919,51.1919,51.1645,51.1713,25600.0
2014-08-28 15:50:00,74.63,74.63,74.6,74.61,21700.0,51.1713,51.1713,51.1507,51.1576,21700.0
2014-08-28 15:55:00,74.6,74.66,74.58,74.65,43300.0,51.1507,51.1919,51.137,51.185,43300.0
2014-08-29 09:30:00,74.74,74.88,74.56,74.56,27000.0,51.2467,51.3427,51.1233,51.1233,27000.0
2014-08-29 09:35:00,74.54,74.71,74.51,74.69,9600.0,51.1096,51.2262,51.089,51.2125,9600.0
2014-08-29 09:40:00,74.66,74.73,74.54,74.59,12900.0,51.1919,51.2399,51.1096,51.1439,12900.0
2014-08-29 09:45:00,74.57,74.61,74.52,74.57,19500.0,51.1302,51.1576,51.0959,51.1302,19500.0
2014-08-29 09:50:00,74.56,74.59,74.49,74.56,22000.0,51.1233,51.1439,51.0753,51.1233,22000.0
2014-08-29 09:55:00,74.56,74.69,74.47,74.64,59600.0,51.1233,51.2125,51.0616,51.1782,59600.0
2014-08-29 10:00:00,74.66,74.74,74.6,74.72,35800.0,51.1919,51.2467,51.1507,51.233,35800.0
2014-08-29 10:05:00,74.72,74.8,74.71,74.77,23100.0,51.233,51.2879,51.2262,51.2673,23100.0
2014-08-29 10:10:00,74.78,74.79,74.71,74.74,17100.0,51.2742,51.281,51.2262,51.2467,17100.0
2014-08-29 10:15:00,74.75,74.82,74.7,74.77,29900.0,51.2536,51.3016,51.2193,51.2673,29900.0
2014-08-29 10:20:00,74.76,74.83,74.76,74.82,15900.0,51.2605,51.3085,51.2605,51.3016,15900.0
2014-08-29 10:25:00,74.83,74.92,74.83,74.88,19300.0,51.3085,51.3702,51.3085,51.3427,19300.0
2014-08-29 10:30:00,74.88,74.88,74.79,74.82,20000.0,51.3427,51.3427,51.281,51.3016,20000.0
2014-08-29 10:35:00,74.83,74.83,74.73,74.74,13100.0,51.3085,51.3085,51.2399,51.2467,13100.0
2014-08-29 10:40:00,74.77,74.82,74.7,74.7,6400.0,51.2673,51.3016,51.2193,51.2193,6400.0
2014-08-29 10:45:00,74.7,74.82,74.7,74.8,8200.0,51.2193,51.3016,51.2193,51.2879,8200.0
2014-08-29 10:50:00,74.82,74.83,74.75,74.76,12100.0,51.3016,51.3085,51.2536,51.2605,12100.0
2014-08-29 10:55:00,74.76,74.8,74.7,74.72,15000.0,51.2605,51.2879,51.2193,51.233,15000.0
2014-08-29 11:00:00,74.73,74.75,74.64,74.64,7500.0,51.2399,51.2536,51.1782,51.1782,7500.0
2014-08-29 11:05:00,74.64,74.66,74.54,74.57,7900.0,51.1782,51.1919,51.1096,51.1302,7900.0
2014-08-29 11:10:00,74.58,74.67,74.58,74.65,9900.0,51.137,51.1987,51.137,51.185,9900.0
2014-08-29 11:15:00,74.64,74.7,74.61,74.63,6500.0,51.1782,51.2193,51.1576,51.1713,6500.0
2014-08-29 11:20:00,74.64,74.69,74.64,74.67,8200.0,51.1782,51.2125,51.1782,51.1987,8200.0
2014-08-29 11:25:00,74.67,74.71,74.63,74.69,5600.0,51.1987,51.2262,51.1713,51.2125,5600.0
2014-08-29 11:30:00,74.69,74.72,74.68,74.69,8200.0,51.2125,51.233,51.2056,51.2125,8200.0
2014-08-29 11:35:00,74.71,74.81,74.71,74.81,6800.0,51.2262,51.2947,51.2262,51.2947,6800.0
2014-08-29 11:40:00,74.8,74.81,74.75,74.8,21100.0,51.2879,51.2947,51.2536,51.2879,21100.0
2014-08-29 11:45:00,74.8,74.81,74.71,74.72,23600.0,51.2879,51.2947,51.2262,51.233,23600.0
2014-08-29 11:50:00,74.73,74.84,74.72,74.84,8500.0,51.2399,51.3153,51.233,51.3153,8500.0
2014-08-29 11:55:00,74.84,74.85,74.82,74.84,13000.0,51.3153,51.3222,51.3016,51.3153,13000.0
2014-08-29 12:00:00,74.85,74.95,74.84,74.93,28600.0,51.3222,51.3907,51.3153,51.377,28600.0
2014-08-29 12:05:00,74.93,74.97,74.93,74.96,5200.0,51.377,51.4044,51.377,51.3976,5200.0
2014-08-29 12:10:00,74.96,74.98,74.95,74.96,9200.0,51.3976,51.4113,51.3907,51.3976,9200.0
2014-08-29 12:15:00,74.95,74.98,74.91,74.92,14900.0,51.3907,51.4113,51.3633,51.3702,14900.0
2014-08-29 12:20:00,74.92,74.93,74.91,74.93,5200.0,51.3702,51.377,51.3633,51.377,5200.0
2014-08-29 12:25:00,74.93,74.95,74.91,74.91,8700.0,51.377,51.3907,51.3633,51.3633,8700.0
2014-08-29 12:30:00,74.91,74.93,74.9,74.91,6900.0,51.3633,51.377,51.3564,51.3633,6900.0
2014-08-29 12:35:00,74.91,74.94,74.91,74.92,7800.0,51.3633,51.3839,51.3633,51.3702,7800.0
2014-08-29 12:40:00,74.91,74.94,74.9,74.93,8400.0,51.3633,51.3839,51.3564,51.377,8400.0
2014-08-29 12:45:00,74.94,74.95,74.92,74.95,7600.0,51.3839,51.3907,51.3702,51.3907,7600.0
2014-08-29 12:50:00,74.96,75.0,74.95,74.97,8700.0,51.3976,51.425,51.3907,51.4044,8700.0
2014-08-29 12:55:00,74.97,74.99,74.94,74.98,20500.0,51.4044,51.4182,51.3839,51.4113,20500.0
2014-08-29 13:00:00,74.97,74.98,74.96,74.98,8900.0,51.4044,51.4113,51.3976,51.4113,8900.0
2014-08-29 13:05:00,74.98,75.0,74.98,74.98,17300.0,51.4113,51.425,51.4113,51.4113,17300.0
2014-08-29 13:10:00,74.98,75.0,74.97,74.99,6400.0,51.4113,51.425,51.4044,51.4182,6400.0
2014-08-29 13:15:00,74.98,75.03,74.98,75.03,20300.0,51.4113,51.4456,51.4113,51.4456,20300.0
2014-08-29 13:20:00,75.02,75.07,75.02,75.05,7500.0,51.4387,51.473,51.4387,51.4593,7500.0
2014-08-29 13:25:00,75.05,75.1,75.05,75.1,7000.0,51.4593,51.4936,51.4593,51.4936,7000.0
2014-08-29 13:30:00,75.1,75.1,75.06,75.06,5600.0,51.4936,51.4936,51.4662,51.4662,5600.0
2014-08-29 13:35:00,75.06,75.08,75.03,75.08,8300.0,51.4662,51.4799,51.4456,51.4799,8300.0
2014-08-29 13:40:00,75.09,75.09,75.06,75.07,10300.0,51.4867,51.4867,51.4662,51.473,10300.0
2014-08-29 13:45:00,75.09,75.09,75.05,75.06,9200.0,51.4867,51.4867,51.4593,51.4662,9200.0
2014-08-29 13:50:00,75.06,75.08,75.05,75.08,10600.0,51.4662,51.4799,51.4593,51.4799,10600.0
2014-08-29 13:55:00,75.06,75.09,75.06,75.09,5700.0,51.4662,51.4867,51.4662,51.4867,5700.0
2014-08-29 14:00:00,75.09,75.1,75.06,75.08,17100.0,51.4867,51.4936,51.4662,51.4799,17100.0
2014-08-29 14:05:00,75.07,75.12,75.07,75.11,4500.0,51.473,51.5073,51.473,51.5004,4500.0
2014-08-29 14:10:00,75.11,75.17,75.1,75.17,12700.0,51.5004,51.5416,51.4936,51.5416,12700.0
2014-08-29 14:15:00,75.17,75.19,75.16,75.19,7500.0,51.5416,51.5553,51.5347,51.5553,7500.0
2014-08-29 14:20:00,75.2,75.23,75.14,75.18,16900.0,51.5621,51.5827,51.521,51.5484,16900.0
2014-08-29 14:25:00,75.17,75.21,75.17,75.2,3800.0,51.5416,51.569,51.5416,51.5621,3800.0
2014-08-29 14:30:00,75.2,75.22,75.19,75.22,5500.0,51.5621,51.5759,51.5553,51.5759,5500.0
2014-08-29 14:35:00,75.22,75.26,75.2,75.24,14100.0,51.5759,51.6033,51.5621,51.5896,14100.0
2014-08-29 14:40:00,75.25,75.25,75.2,75.21,13900.0,51.5964,51.5964,51.5621,51.569,13900.0
2014-08-29 14:45:00,75.21,75.25,75.21,75.23,8000.0,51.569,51.5964,51.569,51.5827,8000.0
2014-08-29 14:50:00,75.23,75.25,75.22,75.24,12200.0,51.5827,51.5964,51.5759,51.5896,12200.0
2014-08-29 14:55:00,75.25,75.28,75.23,75.28,7500.0,51.5964,51.617,51.5827,51.617,7500.0
2014-08-29 15:00:00,75.27,75.28,75.25,75.26,11100.0,51.6101,51.617,51.5964,51.6033,11100.0
2014-08-29 15:05:00,75.26,75.26,75.17,75.17,10800.0,51.6033,51.6033,51.5416,51.5416,10800.0
2014-08-29 15:10:00,75.18,75.21,75.17,75.19,11400.0,51.5484,51.569,51.5416,51.5553,11400.0
2014-08-29 15:15:00,75.19,75.2,75.17,75.18,13400.0,51.5553,51.5621,51.5416,51.5484,13400.0
2014-08-29 15:20:00,75.17,75.2,75.15,75.2,11300.0,51.5416,51.5621,51.5279,51.5621,11300.0
2014-08-29 15:25:00,75.2,75.21,75.16,75.2,13700.0,51.5621,51.569,51.5347,51.5621,13700.0
2014-08-29 15:30:00,75.2,75.25,75.18,75.25,13700.0,51.5621,51.5964,51.5484,51.5964,13700.0
2014-08-29 15:35:00,75.24,75.32,75.24,75.29,23400.0,51.5896,51.6444,51.5896,51.6239,23400.0
2014-08-29 15:40:00,75.3,75.35,75.27,75.33,19900.0,51.6307,51.665,51.6101,51.6513,19900.0
2014-08-29 15:45:00,75.33,75.4,75.31,75.39,51400.0,51.6513,51.6993,51.6376,51.6924,51400.0
2014-08-29 15:50:00,75.4,75.42,75.37,75.39,48400.0,51.6993,51.713,51.6787,51.6924,48400.0
2014-08-29 15:55:00,75.4,75.45,75.4,75.41,77200.0,51.6993,51.7336,51.6993,51.7061,77200.0
2014-09-02 09:30:00,75.3,75.34,74.73,74.93,57400.0,51.6307,51.6581,51.2399,51.377,57400.0
2014-09-02 09:35:00,74.9,74.96,74.53,74.62,26300.0,51.3564,51.3976,51.1028,51.1645,26300.0
2014-09-02 09:40:00,74.62,75.0,74.62,75.0,16100.0,51.1645,51.425,51.1645,51.425,16100.0
2014-09-02 09:45:00,74.99,75.01,74.82,74.89,15400.0,51.4182,51.4319,51.3016,51.3496,15400.0
2014-09-02 09:50:00,74.89,74.9,74.74,74.79,11000.0,51.3496,51.3564,51.2467,51.281,11000.0
2014-09-02 09:55:00,74.8,74.8,74.66,74.68,21100.0,51.2879,51.2879,51.1919,51.2056,21100.0
2014-09-02 10:00:00,74.68,74.83,74.66,74.76,28400.0,51.2056,51.3085,51.1919,51.2605,28400.0
2014-09-02 10:05:00,74.76,74.79,74.69,74.72,10900.0,51.2605,51.281,51.2125,51.233,10900.0
2014-09-02 10:10:00,74.73,74.79,74.65,74.7,25700.0,51.2399,51.281,51.185,51.2193,25700.0
2014-09-02 10:15:00,74.72,74.76,74.62,74.69,10000.0,51.233,51.2605,51.1645,51.2125,10000.0
2014-09-02 10:20:00,74.7,74.71,74.62,74.69,7300.0,51.2193,51.2262,51.1645,51.2125,7300.0
2014-09-02 10:25:00,74.7,74.7,74.62,74.69,10300.0,51.2193,51.2193,51.1645,51.2125,10300.0
2014-09-02 10:30:00,74.68,74.84,74.65,74.84,11500.0,51.2056,51.3153,51.185,51.3153,11500.0
2014-09-02 10:35:00,74.83,74.85,74.7,74.72,10300.0,51.3085,51.3222,51.2193,51.233,10300.0
2014-09-02 10:40:00,74.73,74.76,74.7,74.72,7400.0,51.2399,51.2605,51.2193,51.233,7400.0
2014-09-02 10:45:00,74.72,74.81,74.71,74.77,20500.0,51.233,51.2947,51.2262,51.2673,20500.0
2014-09-02 10:50:00,74.78,74.81,74.67,74.72,48300.0,51.2742,51.2947,51.1987,51.233,48300.0
2014-09-02 10:55:00,74.73,74.75,74.62,74.66,27800.0,51.2399,51.2536,51.1645,51.1919,27800.0
2014-09-02 11:00:00,74.66,74.67,74.49,74.51,13200.0,51.1919,51.1987,51.0753,51.089,13200.0
2014-09-02 11:05:00,74.5,74.54,74.46,74.53,9300.0,51.0822,51.1096,51.0548,51.1028,9300.0
2014-09-02 11:10:00,74.54,74.54,74.39,74.39,14100.0,51.1096,51.1096,51.0068,51.0068,14100.0
2014-09-02 11:15:00,74.4,74.4,74.27,74.28,16100.0,51.0136,51.0136,50.9245,50.9313,16100.0
2014-09-02 11:20:00,74.28,74.39,74.18,74.18,20900.0,50.9313,51.0068,50.8628,50.8628,20900.0
2014-09-02 11:25:00,74.19,74.27,74.15,74.22,18400.0,50.8696,50.9245,50.8422,50.8902,18400.0
2014-09-02 11:30:00,74.2,74.26,74.2,74.23,11700.0,50.8765,50.9176,50.8765,50.8971,11700.0
2014-09-02 11:35:00,74.24,74.24,74.13,74.2,24300.0,50.9039,50.9039,50.8285,50.8765,24300.0
2014-09-02 11:40:00,74.2,74.25,74.15,74.24,18000.0,50.8765,50.9108,50.8422,50.9039,18000.0
2014-09-02 11:45:00,74.26,74.28,74.19,74.22,12900.0,50.9176,50.9313,50.8696,50.8902,12900.0
2014-09-02 11:50:00,74.23,74.23,74.13,74.15,12900.0,50.8971,50.8971,50.8285,50.8422,12900.0
2014-09-02 11:55:00,74.14,74.17,74.1,74.17,10900.0,50.8353,50.8559,50.8079,50.8559,10900.0
2014-09-02 12:00:00,74.16,74.17,74.1,74.13,13200.0,50.8491,50.8559,50.8079,50.8285,13200.0
2014-09-02 12:05:00,74.13,74.15,74.07,74.12,12000.0,50.8285,50.8422,50.7873,50.8216,12000.0
2014-09-02 12:10:00,74.12,74.13,74.07,74.1,12400.0,50.8216,50.8285,50.7873,50.8079,12400.0
2014-09-02 12:15:00,74.09,74.11,74.07,74.08,6100.0,50.8011,50.8148,50.7873,50.7942,6100.0
2014-09-02 12:20:00,74.07,74.08,73.99,73.99,29400.0,50.7873,50.7942,50.7325,50.7325,29400.0
2014-09-02 12:25:00,73.98,74.01,73.96,73.99,22900.0,50.7256,50.7462,50.7119,50.7325,22900.0
2014-09-02 12:30:00,73.99,73.99,73.87,73.92,23700.0,50.7325,50.7325,50.6502,50.6845,23700.0
2014-09-02 12:35:00,73.92,73.93,73.88,73.89,18600.0,50.6845,50.6914,50.6571,50.6639,18600.0
2014-09-02 12:40:00,73.89,73.93,73.84,73.84,24500.0,50.6639,50.6914,50.6296,50.6296,24500.0
2014-09-02 12:45:00,73.82,73.83,73.73,73.76,16600.0,50.6159,50.6228,50.5542,50.5748,16600.0
2014-09-02 12:50:00,73.75,73.83,73.7,73.83,12400.0,50.5679,50.6228,50.5336,50.6228,12400.0
2014-09-02 12:55:00,73.83,73.86,73.7,73.7,9900.0,50.6228,50.6434,50.5336,50.5336,9900.0
2014-09-02 13:00:00,73.73,73.73,73.59,73.63,18100.0,50.5542,50.5542,50.4582,50.4857,18100.0
2014-09-02 13:05:00,73.63,73.73,73.62,73.73,20600.0,50.4857,50.5542,50.4788,50.5542,20600.0
2014-09-02 13:10:00,73.73,73.74,73.67,73.68,15000.0,50.5542,50.5611,50.5131,50.5199,15000.0
2014-09-02 13:15:00,73.67,73.7,73.62,73.62,17900.0,50.5131,50.5336,50.4788,50.4788,17900.0
2014-09-02 13:20:00,73.64,73.66,73.59,73.65,14500.0,50.4925,50.5062,50.4582,50.4994,14500.0
2014-09-02 13:25:00,73.66,73.66,73.57,73.59,17500.0,50.5062,50.5062,50.4445,50.4582,17500.0
2014-09-02 13:30:00,73.59,73.63,73.57,73.61,9200.0,50.4582,50.4857,50.4445,50.4719,9200.0
2014-09-02 13:35:00,73.62,73.62,73.55,73.59,13300.0,50.4788,50.4788,50.4308,50.4582,13300.0
2014-09-02 13:40:00,73.59,73.61,73.55,73.59,20300.0,50.4582,50.4719,50.4308,50.4582,20300.0
2014-09-02 13:45:00,73.6,73.72,73.59,73.7,32800.0,50.4651,50.5474,50.4582,50.5336,32800.0
2014-09-02 13:50:00,73.7,73.79,73.7,73.77,14700.0,50.5336,50.5954,50.5336,50.5816,14700.0
2014-09-02 13:55:00,73.76,73.87,73.76,73.84,13200.0,50.5748,50.6502,50.5748,50.6296,13200.0
2014-09-02 14:00:00,73.84,73.84,73.78,73.8,14100.0,50.6296,50.6296,50.5885,50.6022,14100.0
2014-09-02 14:05:00,73.8,73.87,73.78,73.87,11900.0,50.6022,50.6502,50.5885,50.6502,11900.0
2014-09-02 14:10:00,73.86,73.88,73.81,73.88,15200.0,50.6434,50.6571,50.6091,50.6571,15200.0
2014-09-02 14:15:00,73.87,73.89,73.83,73.87,8500.0,50.6502,50.6639,50.6228,50.6502,8500.0
2014-09-02 14:20:00,73.86,73.91,73.83,73.91,19300.0,50.6434,50.6776,50.6228,50.6776,19300.0
2014-09-02 14:25:00,73.91,73.92,73.83,73.83,12500.0,50.6776,50.6845,50.6228,50.6228,12500.0
2014-09-02 14:30:00,73.84,73.9,73.84,73.85,11400.0,50.6296,50.6708,50.6296,50.6365,11400.0
2014-09-02 14:35:00,73.86,73.89,73.85,73.87,21000.0,50.6434,50.6639,50.6365,50.6502,21000.0
2014-09-02 14:40:00,73.87,73.92,73.85,73.91,21000.0,50.6502,50.6845,50.6365,50.6776,21000.0
2014-09-02 14:45:00,73.9,73.92,73.87,73.89,6400.0,50.6708,50.6845,50.6502,50.6639,6400.0
2014-09-02 14:50:00,73.9,73.98,73.9,73.95,15400.0,50.6708,50.7256,50.6708,50.7051,15400.0
2014-09-02 14:55:00,73.95,74.05,73.94,74.01,19000.0,50.7051,50.7736,50.6982,50.7462,19000.0
2014-09-02 15:00:00,74.01,74.07,74.01,74.04,12700.0,50.7462,50.7873,50.7462,50.7668,12700.0
2014-09-02 15:05:00,74.04,74.16,74.02,74.13,62600.0,50.7668,50.8491,50.7531,50.8285,62600.0
2014-09-02 15:10:00,74.11,74.12,74.03,74.05,14700.0,50.8148,50.8216,50.7599,50.7736,14700.0
2014-09-02 15:15:00,74.04,74.09,74.04,74.09,19400.0,50.7668,50.8011,50.7668,50.8011,19400.0
2014-09-02 15:20:00,74.09,74.1,74.02,74.05,17600.0,50.8011,50.8079,50.7531,50.7736,17600.0
2014-09-02 15:25:00,74.05,74.06,74.02,74.03,21500.0,50.7736,50.7805,50.7531,50.7599,21500.0
2014-09-02 15:30:00,74.02,74.04,73.96,74.04,39600.0,50.7531,50.7668,50.7119,50.7668,39600.0
2014-09-02 15:35:00,74.03,74.08,74.01,74.06,15200.0,50.7599,50.7942,50.7462,50.7805,15200.0
2014-09-02 15:40:00,74.05,74.13,74.03,74.13,30800.0,50.7736,50.8285,50.7599,50.8285,30800.0
2014-09-02 15:45:00,74.13,74.15,74.11,74.12,53600.0,50.8285,50.8422,50.8148,50.8216,53600.0
2014-09-02 15:50:00,74.13,74.16,74.08,74.12,49100.0,50.8285,50.8491,50.7942,50.8216,49100.0
2014-09-02 15:55:00,74.13,74.13,74.06,74.09,61900.0,50.8285,50.8285,50.7805,50.8011,61900.0
2014-09-03 09:30:00,74.69,75.0,74.69,74.85,39600.0,51.2125,51.425,51.2125,51.3222,39600.0
2014-09-03 09:35:00,74.86,74.93,74.7,74.88,29700.0,51.329,51.377,51.2193,51.3427,29700.0
2014-09-03 09:40:00,74.91,74.97,74.53,74.59,50900.0,51.3633,51.4044,51.1028,51.1439,50900.0
2014-09-03 09:45:00,74.59,74.69,74.56,74.65,7800.0,51.1439,51.2125,51.1233,51.185,7800.0
2014-09-03 09:50:00,74.68,74.69,74.42,74.52,12200.0,51.2056,51.2125,51.0273,51.0959,12200.0
2014-09-03 09:55:00,74.49,74.57,74.46,74.5,14900.0,51.0753,51.1302,51.0548,51.0822,14900.0
2014-09-03 10:00:00,74.49,74.59,74.49,74.55,9900.0,51.0753,51.1439,51.0753,51.1165,9900.0
2014-09-03 10:05:00,74.54,74.58,74.47,74.47,9600.0,51.1096,51.137,51.0616,51.0616,9600.0
2014-09-03 10:10:00,74.5,74.53,74.45,74.48,6300.0,51.0822,51.1028,51.0479,51.0685,6300.0
2014-09-03 10:15:00,74.47,74.58,74.44,74.56,13500.0,51.0616,51.137,51.041,51.1233,13500.0
2014-09-03 10:20:00,74.57,74.58,74.43,74.46,40000.0,51.1302,51.137,51.0342,51.0548,40000.0
2014-09-03 10:25:00,74.46,74.46,74.36,74.41,7600.0,51.0548,51.0548,50.9862,51.0205,7600.0
2014-09-03 10:30:00,74.37,74.46,74.34,74.41,11800.0,50.993,51.0548,50.9725,51.0205,11800.0
2014-09-03 10:35:00,74.4,74.51,74.36,74.44,17300.0,51.0136,51.089,50.9862,51.041,17300.0
2014-09-03 10:40:00,74.41,74.52,74.37,74.52,19500.0,51.0205,51.0959,50.993,51.0959,19500.0
2014-09-03 10:45:00,74.51,74.56,74.5,74.55,18300.0,51.089,51.1233,51.0822,51.1165,18300.0
2014-09-03 10:50:00,74.55,74.56,74.5,74.52,26700.0,51.1165,51.1233,51.0822,51.0959,26700.0
2014-09-03 10:55:00,74.52,74.52,74.46,74.5,7700.0,51.0959,51.0959,51.0548,51.0822,7700.0
2014-09-03 11:00:00,74.51,74.58,74.5,74.51,6500.0,51.089,51.137,51.0822,51.089,6500.0
2014-09-03 11:05:00,74.52,74.55,74.51,74.55,17900.0,51.0959,51.1165,51.089,51.1165,17900.0
2014-09-03 11:10:00,74.54,74.54,74.41,74.46,19300.0,51.1096,51.1096,51.0205,51.0548,19300.0
2014-09-03 11:15:00,74.46,74.46,74.41,74.42,13600.0,51.0548,51.0548,51.0205,51.0273,13600.0
2014-09-03 11:20:00,74.4,74.48,74.4,74.48,5800.0,51.0136,51.0685,51.0136,51.0685,5800.0
2014-09-03 11:25:00,74.49,74.49,74.41,74.41,16400.0,51.0753,51.0753,51.0205,51.0205,16400.0
2014-09-03 11:30:00,74.4,74.4,74.3,74.3,19700.0,51.0136,51.0136,50.945,50.945,19700.0
2014-09-03 11:35:00,74.31,74.31,74.24,74.28,48000.0,50.9519,50.9519,50.9039,50.9313,48000.0
2014-09-03 11:40:00,74.27,74.34,74.26,74.26,10700.0,50.9245,50.9725,50.9176,50.9176,10700.0
2014-09-03 11:45:00,74.24,74.32,74.16,74.26,31200.0,50.9039,50.9588,50.8491,50.9176,31200.0
2014-09-03 11:50:00,74.26,74.29,74.2,74.27,16900.0,50.9176,50.9382,50.8765,50.9245,16900.0
2014-09-03 11:55:00,74.27,74.27,74.18,74.18,10100.0,50.9245,50.9245,50.8628,50.8628,10100.0
2014-09-03 12:00:00,74.17,74.29,74.17,74.29,10700.0,50.8559,50.9382,50.8559,50.9382,10700.0
2014-09-03 12:05:00,74.27,74.3,74.24,74.3,5400.0,50.9245,50.945,50.9039,50.945,5400.0
2014-09-03 12:10:00,74.29,74.3,74.22,74.25,2900.0,50.9382,50.945,50.8902,50.9108,2900.0
2014-09-03 12:15:00,74.25,74.3,74.25,74.3,2400.0,50.9108,50.945,50.9108,50.945,2400.0
2014-09-03 12:20:00,74.3,74.34,74.3,74.32,7700.0,50.945,50.9725,50.945,50.9588,7700.0
2014-09-03 12:25:00,74.31,74.39,74.31,74.37,8100.0,50.9519,51.0068,50.9519,50.993,8100.0
2014-09-03 12:30:00,74.36,74.38,74.35,74.36,6300.0,50.9862,50.9999,50.9793,50.9862,6300.0
2014-09-03 12:35:00,74.35,74.41,74.34,74.4,6500.0,50.9793,51.0205,50.9725,51.0136,6500.0
2014-09-03 12:40:00,74.41,74.48,74.41,74.48,7800.0,51.0205,51.0685,51.0205,51.0685,7800.0
2014-09-03 12:45:00,74.46,74.47,74.45,74.45,6400.0,51.0548,51.0616,51.0479,51.0479,6400.0
2014-09-03 12:50:00,74.46,74.48,74.44,74.45,9300.0,51.0548,51.0685,51.041,51.0479,9300.0
2014-09-03 12:55:00,74.46,74.49,74.46,74.49,3500.0,51.0548,51.0753,51.0548,51.0753,3500.0
2014-09-03 13:00:00,74.47,74.5,74.47,74.49,17400.0,51.0616,51.0822,51.0616,51.0753,17400.0
2014-09-03 13:05:00,74.49,74.57,74.49,74.56,8500.0,51.0753,51.1302,51.0753,51.1233,8500.0
2014-09-03 13:10:00,74.55,74.57,74.51,74.51,11800.0,51.1165,51.1302,51.089,51.089,11800.0
2014-09-03 13:15:00,74.51,74.53,74.48,74.5,15400.0,51.089,51.1028,51.0685,51.0822,15400.0
2014-09-03 13:20:00,74.51,74.53,74.44,74.44,14400.0,51.089,51.1028,51.041,51.041,14400.0
2014-09-03 13:25:00,74.45,74.46,74.42,74.43,11600.0,51.0479,51.0548,51.0273,51.0342,11600.0
2014-09-03 13:30:00,74.45,74.51,74.42,74.44,31800.0,51.0479,51.089,51.0273,51.041,31800.0
2014-09-03 13:35:00,74.43,74.48,74.42,74.43,12500.0,51.0342,51.0685,51.0273,51.0342,12500.0
2014-09-03 13:40:00,74.4,74.41,74.33,74.33,10600.0,51.0136,51.0205,50.9656,50.9656,10600.0
2014-09-03 13:45:00,74.33,74.36,74.33,74.34,8000.0,50.9656,50.9862,50.9656,50.9725,8000.0
2014-09-03 13:50:00,74.34,74.35,74.29,74.3,14300.0,50.9725,50.9793,50.9382,50.945,14300.0
2014-09-03 13:55:00,74.3,74.31,74.26,74.3,10900.0,50.945,50.9519,50.9176,50.945,10900.0
2014-09-03 14:00:00,74.31,74.35,74.3,74.34,8400.0,50.9519,50.9793,50.945,50.9725,8400.0
2014-09-03 14:05:00,74.34,74.4,74.34,74.37,15900.0,50.9725,51.0136,50.9725,50.993,15900.0
2014-09-03 14:10:00,74.36,74.39,74.35,74.39,9000.0,50.9862,51.0068,50.9793,51.0068,9000.0
2014-09-03 14:15:00,74.39,74.4,74.37,74.38,15800.0,51.0068,51.0136,50.993,50.9999,15800.0
2014-09-03 14:20:00,74.38,74.39,74.33,74.36,11900.0,50.9999,51.0068,50.9656,50.9862,11900.0
2014-09-03 14:25:00,74.37,74.39,74.31,74.33,15900.0,50.993,51.0068,50.9519,50.9656,15900.0
2014-09-03 14:30:00,74.35,74.4,74.35,74.4,8400.0,50.9793,51.0136,50.9793,51.0136,8400.0
2014-09-03 14:35:00,74.39,74.39,74.32,74.34,25000.0,51.0068,51.0068,50.9588,50.9725,25000.0
2014-09-03 14:40:00,74.34,74.35,74.25,74.25,27400.0,50.9725,50.9793,50.9108,50.9108,27400.0
2014-09-03 14:45:00,74.24,74.26,74.19,74.23,22500.0,50.9039,50.9176,50.8696,50.8971,22500.0
2014-09-03 14:50:00,74.23,74.26,74.22,74.22,10700.0,50.8971,50.9176,50.8902,50.8902,10700.0
2014-09-03 14:55:00,74.23,74.27,74.2,74.24,15600.0,50.8971,50.9245,50.8765,50.9039,15600.0
2014-09-03 15:00:00,74.24,74.25,74.15,74.16,13200.0,50.9039,50.9108,50.8422,50.8491,13200.0
2014-09-03 15:05:00,74.18,74.22,74.14,74.22,9100.0,50.8628,50.8902,50.8353,50.8902,9100.0
2014-09-03 15:10:00,74.22,74.24,74.19,74.21,9400.0,50.8902,50.9039,50.8696,50.8833,9400.0
2014-09-03 15:15:00,74.21,74.22,74.17,74.19,11700.0,50.8833,50.8902,50.8559,50.8696,11700.0
2014-09-03 15:20:00,74.2,74.22,74.17,74.18,17500.0,50.8765,50.8902,50.8559,50.8628,17500.0
2014-09-03 15:25:00,74.19,74.21,74.17,74.19,9000.0,50.8696,50.8833,50.8559,50.8696,9000.0
2014-09-03 15:30:00,74.2,74.2,74.15,74.17,15100.0,50.8765,50.8765,50.8422,50.8559,15100.0
2014-09-03 15:35:00,74.17,74.17,74.13,74.13,11600.0,50.8559,50.8559,50.8285,50.8285,11600.0
2014-09-03 15:40:00,74.12,74.14,74.09,74.12,19400.0,50.8216,50.8353,50.8011,50.8216,19400.0
2014-09-03 15:45:00,74.12,74.15,74.09,74.13,30000.0,50.8216,50.8422,50.8011,50.8285,30000.0
2014-09-03 15:50:00,74.14,74.2,74.14,74.17,27400.0,50.8353,50.8765,50.8353,50.8559,27400.0
2014-09-03 15:55:00,74.18,74.22,74.14,74.18,51200.0,50.8628,50.8902,50.8353,50.8628,51200.0
2014-09-04 09:30:00,73.77,74.0,73.75,73.8,29300.0,50.5816,50.7393,50.5679,50.6022,29300.0
2014-09-04 09:35:00,73.78,73.81,73.65,73.73,26200.0,50.5885,50.6091,50.4994,50.5542,26200.0
2014-09-04 09:40:00,73.73,73.89,73.7,73.89,24400.0,50.5542,50.6639,50.5336,50.6639,24400.0
2014-09-04 09:45:00,73.82,74.01,73.67,73.75,19400.0,50.6159,50.7462,50.5131,50.5679,19400.0
2014-09-04 09:50:00,73.76,74.0,73.76,73.95,4400.0,50.5748,50.7393,50.5748,50.7051,4400.0
2014-09-04 09:55:00,73.94,73.94,73.83,73.87,6700.0,50.6982,50.6982,50.6228,50.6502,6700.0
2014-09-04 10:00:00,73.89,73.89,73.68,73.72,26500.0,50.6639,50.6639,50.5199,50.5474,26500.0
2014-09-04 10:05:00,73.72,73.82,73.7,73.78,10300.0,50.5474,50.6159,50.5336,50.5885,10300.0
2014-09-04 10:10:00,73.78,74.01,73.74,73.97,24200.0,50.5885,50.7462,50.5611,50.7188,24200.0
2014-09-04 10:15:00,73.97,74.01,73.83,73.84,14300.0,50.7188,50.7462,50.6228,50.6296,14300.0
2014-09-04 10:20:00,73.83,73.83,73.73,73.76,14000.0,50.6228,50.6228,50.5542,50.5748,14000.0
2014-09-04 10:25:00,73.76,73.81,73.74,73.8,26200.0,50.5748,50.6091,50.5611,50.6022,26200.0
2014-09-04 10:30:00,73.79,73.9,73.73,73.9,38800.0,50.5954,50.6708,50.5542,50.6708,38800.0
2014-09-04 10:35:00,73.87,73.94,73.84,73.94,13200.0,50.6502,50.6982,50.6296,50.6982,13200.0
2014-09-04 10:40:00,73.93,73.95,73.9,73.93,25300.0,50.6914,50.7051,50.6708,50.6914,25300.0
2014-09-04 10:45:00,73.94,73.95,73.9,73.92,24400.0,50.6982,50.7051,50.6708,50.6845,24400.0
2014-09-04 10:50:00,73.91,73.95,73.9,73.94,16800.0,50.6776,50.7051,50.6708,50.6982,16800.0
2014-09-04 10:55:00,73.94,74.03,73.94,74.02,39400.0,50.6982,50.7599,50.6982,50.7531,39400.0
2014-09-04 11:00:00,74.03,74.04,73.98,74.01,19800.0,50.7599,50.7668,50.7256,50.7462,19800.0
2014-09-04 11:05:00,74.02,74.02,73.87,73.87,18700.0,50.7531,50.7531,50.6502,50.6502,18700.0
2014-09-04 11:10:00,73.88,73.89,73.78,73.78,16500.0,50.6571,50.6639,50.5885,50.5885,16500.0
2014-09-04 11:15:00,73.77,73.78,73.66,73.7,37900.0,50.5816,50.5885,50.5062,50.5336,37900.0
2014-09-04 11:20:00,73.7,73.7,73.58,73.6,24400.0,50.5336,50.5336,50.4514,50.4651,24400.0
2014-09-04 11:25:00,73.6,73.61,73.43,73.43,29200.0,50.4651,50.4719,50.3485,50.3485,29200.0
2014-09-04 11:30:00,73.41,73.46,73.34,73.36,16500.0,50.3348,50.3691,50.2868,50.3005,16500.0
2014-09-04 11:35:00,73.31,73.33,73.24,73.24,17800.0,50.2662,50.28,50.2182,50.2182,17800.0
2014-09-04 11:40:00,73.25,73.28,73.21,73.28,26500.0,50.2251,50.2457,50.1977,50.2457,26500.0
2014-09-04 11:45:00,73.28,73.28,73.12,73.13,31500.0,50.2457,50.2457,50.136,50.1428,31500.0
2014-09-04 11:50:00,73.14,73.28,73.14,73.28,11200.0,50.1497,50.2457,50.1497,50.2457,11200.0
2014-09-04 11:55:00,73.3,73.3,73.13,73.13,17700.0,50.2594,50.2594,50.1428,50.1428,17700.0
2014-09-04 12:00:00,73.13,73.15,73.02,73.04,23300.0,50.1428,50.1565,50.0674,50.0811,23300.0
2014-09-04 12:05:00,73.05,73.05,72.93,72.96,38000.0,50.088,50.088,50.0057,50.0263,38000.0
2014-09-04 12:10:00,72.98,73.09,72.98,73.07,9600.0,50.04,50.1154,50.04,50.1017,9600.0
2014-09-04 12:15:00,73.07,73.09,73.05,73.06,21400.0,50.1017,50.1154,50.088,50.0948,21400.0
2014-09-04 12:20:00,73.06,73.08,72.99,73.0,15600.0,50.0948,50.1085,50.0468,50.0537,15600.0
2014-09-04 12:25:00,73.01,73.03,72.91,72.91,28400.0,50.0605,50.0743,49.992,49.992,28400.0
2014-09-04 12:30:00,72.91,72.95,72.85,72.85,26000.0,49.992,50.0194,49.9508,49.9508,26000.0
2014-09-04 12:35:00,72.85,72.86,72.79,72.79,24300.0,49.9508,49.9577,49.9097,49.9097,24300.0
2014-09-04 12:40:00,72.8,72.81,72.74,72.77,53700.0,49.9165,49.9234,49.8754,49.896,53700.0
2014-09-04 12:45:00,72.78,72.96,72.78,72.85,67200.0,49.9028,50.0263,49.9028,49.9508,67200.0
2014-09-04 12:50:00,72.86,73.0,72.86,72.96,20900.0,49.9577,50.0537,49.9577,50.0263,20900.0
2014-09-04 12:55:00,72.97,72.98,72.89,72.91,15500.0,50.0331,50.04,49.9783,49.992,15500.0
2014-09-04 13:00:00,72.92,72.98,72.9,72.9,25600.0,49.9988,50.04,49.9851,49.9851,25600.0
2014-09-04 13:05:00,72.9,72.91,72.81,72.89,24600.0,49.9851,49.992,49.9234,49.9783,24600.0
2014-09-04 13:10:00,72.9,72.92,72.85,72.86,13300.0,49.9851,49.9988,49.9508,49.9577,13300.0
2014-09-04 13:15:00,72.86,72.9,72.85,72.85,8100.0,49.9577,49.9851,49.9508,49.9508,8100.0
2014-09-04 13:20:00,72.85,72.9,72.83,72.86,10200.0,49.9508,49.9851,49.9371,49.9577,10200.0
2014-09-04 13:25:00,72.87,72.89,72.8,72.82,20900.0,49.9645,49.9783,49.9165,49.9303,20900.0
2014-09-04 13:30:00,72.83,72.84,72.75,72.76,28900.0,49.9371,49.944,49.8823,49.8891,28900.0
2014-09-04 13:35:00,72.76,72.76,72.55,72.57,97600.0,49.8891,49.8891,49.7451,49.7588,97600.0
2014-09-04 13:40:00,72.56,72.6,72.51,72.51,26800.0,49.752,49.7794,49.7177,49.7177,26800.0
2014-09-04 13:45:00,72.52,72.6,72.47,72.52,28300.0,49.7246,49.7794,49.6903,49.7246,28300.0
2014-09-04 13:50:00,72.51,72.56,72.51,72.56,18200.0,49.7177,49.752,49.7177,49.752,18200.0
2014-09-04 13:55:00,72.56,72.59,72.54,72.59,17300.0,49.752,49.7726,49.7383,49.7726,17300.0
2014-09-04 14:00:00,72.58,72.59,72.57,72.57,13900.0,49.7657,49.7726,49.7588,49.7588,13900.0
2014-09-04 14:05:00,72.57,72.58,72.54,72.55,29300.0,49.7588,49.7657,49.7383,49.7451,29300.0
2014-09-04 14:10:00,72.56,72.58,72.55,72.58,21800.0,49.752,49.7657,49.7451,49.7657,21800.0
2014-09-04 14:15:00,72.59,72.59,72.49,72.5,35000.0,49.7726,49.7726,49.704,49.7108,35000.0
2014-09-04 14:20:00,72.5,72.5,72.45,72.46,26800.0,49.7108,49.7108,49.6766,49.6834,26800.0
2014-09-04 14:25:00,72.45,72.49,72.41,72.44,28600.0,49.6766,49.704,49.6491,49.6697,28600.0
2014-09-04 14:30:00,72.44,72.45,72.3,72.31,42300.0,49.6697,49.6766,49.5737,49.5806,42300.0
2014-09-04 14:35:00,72.3,72.33,72.28,72.29,38100.0,49.5737,49.5943,49.56,49.5669,38100.0
2014-09-04 14:40:00,72.29,72.33,72.28,72.31,24500.0,49.5669,49.5943,49.56,49.5806,24500.0
2014-09-04 14:45:00,72.31,72.34,72.22,72.22,43400.0,49.5806,49.6011,49.5189,49.5189,43400.0
2014-09-04 14:50:00,72.22,72.29,72.2,72.26,21700.0,49.5189,49.5669,49.5051,49.5463,21700.0
2014-09-04 14:55:00,72.25,72.32,72.17,72.18,88000.0,49.5394,49.5874,49.4846,49.4914,88000.0
2014-09-04 15:00:00,72.18,72.19,72.13,72.18,24700.0,49.4914,49.4983,49.4572,49.4914,24700.0
2014-09-04 15:05:00,72.18,72.18,72.08,72.12,26500.0,49.4914,49.4914,49.4229,49.4503,26500.0
2014-09-04 15:10:00,72.11,72.11,71.98,71.99,68100.0,49.4434,49.4434,49.3543,49.3612,68100.0
2014-09-04 15:15:00,72.0,72.08,71.96,71.97,37200.0,49.368,49.4229,49.3406,49.3474,37200.0
2014-09-04 15:20:00,71.98,72.05,71.94,72.03,44800.0,49.3543,49.4023,49.3269,49.3886,44800.0
2014-09-04 15:25:00,72.02,72.1,72.02,72.1,41600.0,49.3817,49.4366,49.3817,49.4366,41600.0
2014-09-04 15:30:00,72.1,72.16,72.06,72.07,69100.0,49.4366,49.4777,49.4092,49.416,69100.0
2014-09-04 15:35:00,72.08,72.15,72.01,72.01,78200.0,49.4229,49.4709,49.3749,49.3749,78200.0
2014-09-04 15:40:00,72.01,72.11,72.01,72.1,75100.0,49.3749,49.4434,49.3749,49.4366,75100.0
2014-09-04 15:45:00,72.1,72.35,72.1,72.35,107100.0,49.4366,49.608,49.4366,49.608,107100.0
2014-09-04 15:50:00,72.34,72.37,72.3,72.36,144300.0,49.6011,49.6217,49.5737,49.6149,144300.0
2014-09-04 15:55:00,72.37,72.37,72.26,72.31,232500.0,49.6217,49.6217,49.5463,49.5806,232500.0
2014-09-05 09:30:00,72.21,72.47,72.21,72.31,65500.0,49.512,49.6903,49.512,49.5806,65500.0
2014-09-05 09:35:00,72.31,72.79,72.31,72.6,31900.0,49.5806,49.9097,49.5806,49.7794,31900.0
2014-09-05 09:40:00,72.56,72.59,72.33,72.51,49200.0,49.752,49.7726,49.5943,49.7177,49200.0
2014-09-05 09:45:00,72.51,72.7,72.5,72.63,23200.0,49.7177,49.848,49.7108,49.8,23200.0
2014-09-05 09:50:00,72.62,72.62,72.53,72.55,15800.0,49.7931,49.7931,49.7314,49.7451,15800.0
2014-09-05 09:55:00,72.53,72.76,72.53,72.72,29000.0,49.7314,49.8891,49.7314,49.8617,29000.0
2014-09-05 10:00:00,72.7,72.7,72.55,72.55,13200.0,49.848,49.848,49.7451,49.7451,13200.0
2014-09-05 10:05:00,72.55,72.55,72.4,72.45,16300.0,49.7451,49.7451,49.6423,49.6766,16300.0
2014-09-05 10:10:00,72.45,72.45,72.15,72.16,25300.0,49.6766,49.6766,49.4709,49.4777,25300.0
2014-09-05 10:15:00,72.14,72.15,71.87,72.09,44500.0,49.464,49.4709,49.2789,49.4297,44500.0
2014-09-05 10:20:00,72.09,72.13,72.0,72.04,19000.0,49.4297,49.4572,49.368,49.3954,19000.0
2014-09-05 10:25:00,72.04,72.11,72.02,72.09,21200.0,49.3954,49.4434,49.3817,49.4297,21200.0
2014-09-05 10:30:00,72.1,72.1,71.99,72.08,21200.0,49.4366,49.4366,49.3612,49.4229,21200.0
2014-09-05 10:35:00,72.08,72.16,71.99,72.0,16000.0,49.4229,49.4777,49.3612,49.368,16000.0
2014-09-05 10:40:00,71.99,72.05,71.94,72.0,31900.0,49.3612,49.4023,49.3269,49.368,31900.0
2014-09-05 10:45:00,72.0,72.08,72.0,72.0,22800.0,49.368,49.4229,49.368,49.368,22800.0
2014-09-05 10:50:00,72.0,72.21,71.99,72.19,27900.0,49.368,49.512,49.3612,49.4983,27900.0
2014-09-05 10:55:00,72.2,72.21,72.14,72.15,13700.0,49.5051,49.512,49.464,49.4709,13700.0
2014-09-05 11:00:00,72.19,72.23,72.17,72.19,15900.0,49.4983,49.5257,49.4846,49.4983,15900.0
2014-09-05 11:05:00,72.23,72.32,72.21,72.3,26600.0,49.5257,49.5874,49.512,49.5737,26600.0
2014-09-05 11:10:00,72.29,72.29,72.16,72.16,20700.0,49.5669,49.5669,49.4777,49.4777,20700.0
2014-09-05 11:15:00,72.15,72.19,72.11,72.15,22400.0,49.4709,49.4983,49.4434,49.4709,22400.0
2014-09-05 11:20:00,72.15,72.17,72.04,72.04,29200.0,49.4709,49.4846,49.3954,49.3954,29200.0
2014-09-05 11:25:00,72.04,72.13,72.02,72.04,25300.0,49.3954,49.4572,49.3817,49.3954,25300.0
2014-09-05 11:30:00,72.05,72.22,72.04,72.13,32900.0,49.4023,49.5189,49.3954,49.4572,32900.0
2014-09-05 11:35:00,72.13,72.17,72.05,72.08,34900.0,49.4572,49.4846,49.4023,49.4229,34900.0
2014-09-05 11:40:00,72.08,72.12,72.06,72.07,29100.0,49.4229,49.4503,49.4092,49.416,29100.0
2014-09-05 11:45:00,72.07,72.16,72.06,72.11,30700.0,49.416,49.4777,49.4092,49.4434,30700.0
2014-09-05 11:50:00,72.11,72.24,72.1,72.19,74800.0,49.4434,49.5326,49.4366,49.4983,74800.0
2014-09-05 11:55:00,72.21,72.4,72.2,72.31,36000.0,49.512,49.6423,49.5051,49.5806,36000.0
2014-09-05 12:00:00,72.31,72.32,72.2,72.25,25400.0,49.5806,49.5874,49.5051,49.5394,25400.0
2014-09-05 12:05:00,72.24,72.26,72.16,72.2,21800.0,49.5326,49.5463,49.4777,49.5051,21800.0
2014-09-05 12:10:00,72.23,72.24,72.15,72.18,17100.0,49.5257,49.5326,49.4709,49.4914,17100.0
2014-09-05 12:15:00,72.16,72.23,72.13,72.14,19100.0,49.4777,49.5257,49.4572,49.464,19100.0
2014-09-05 12:20:00,72.14,72.17,72.12,72.14,18400.0,49.464,49.4846,49.4503,49.464,18400.0
2014-09-05 12:25:00,72.15,72.25,72.15,72.25,8500.0,49.4709,49.5394,49.4709,49.5394,8500.0
2014-09-05 12:30:00,72.27,72.38,72.23,72.32,24100.0,49.5531,49.6286,49.5257,49.5874,24100.0
2014-09-05 12:35:00,72.32,72.37,72.32,72.36,8800.0,49.5874,49.6217,49.5874,49.6149,8800.0
2014-09-05 12:40:00,72.39,72.44,72.35,72.39,14700.0,49.6354,49.6697,49.608,49.6354,14700.0
2014-09-05 12:45:00,72.4,72.43,72.36,72.42,10800.0,49.6423,49.6629,49.6149,49.656,10800.0
2014-09-05 12:50:00,72.4,72.41,72.31,72.34,19900.0,49.6423,49.6491,49.5806,49.6011,19900.0
2014-09-05 12:55:00,72.32,72.35,72.29,72.32,16400.0,49.5874,49.608,49.5669,49.5874,16400.0
2014-09-05 13:00:00,72.33,72.46,72.28,72.44,23500.0,49.5943,49.6834,49.56,49.6697,23500.0
2014-09-05 13:05:00,72.45,72.59,72.45,72.54,12100.0,49.6766,49.7726,49.6766,49.7383,12100.0
2014-09-05 13:10:00,72.56,72.56,72.52,72.52,8100.0,49.752,49.752,49.7246,49.7246,8100.0
2014-09-05 13:15:00,72.53,72.53,72.49,72.5,9700.0,49.7314,49.7314,49.704,49.7108,9700.0
2014-09-05 13:20:00,72.51,72.52,72.43,72.43,17200.0,49.7177,49.7246,49.6629,49.6629,17200.0
2014-09-05 13:25:00,72.43,72.47,72.4,72.43,18600.0,49.6629,49.6903,49.6423,49.6629,18600.0
2014-09-05 13:30:00,72.43,72.45,72.41,72.42,7700.0,49.6629,49.6766,49.6491,49.656,7700.0
2014-09-05 13:35:00,72.42,72.47,72.4,72.47,43600.0,49.656,49.6903,49.6423,49.6903,43600.0
2014-09-05 13:40:00,72.48,72.53,72.48,72.49,5800.0,49.6971,49.7314,49.6971,49.704,5800.0
2014-09-05 13:45:00,72.49,72.52,72.4,72.4,22300.0,49.704,49.7246,49.6423,49.6423,22300.0
2014-09-05 13:50:00,72.39,72.41,72.36,72.4,10700.0,49.6354,49.6491,49.6149,49.6423,10700.0
2014-09-05 13:55:00,72.39,72.43,72.37,72.38,23600.0,49.6354,49.6629,49.6217,49.6286,23600.0
2014-09-05 14:00:00,72.39,72.5,72.37,72.48,13600.0,49.6354,49.7108,49.6217,49.6971,13600.0
2014-09-05 14:05:00,72.5,72.59,72.43,72.58,53200.0,49.7108,49.7726,49.6629,49.7657,53200.0
2014-09-05 14:10:00,72.58,72.58,72.54,72.57,19700.0,49.7657,49.7657,49.7383,49.7588,19700.0
2014-09-05 14:15:00,72.56,72.6,72.51,72.52,33800.0,49.752,49.7794,49.7177,49.7246,33800.0
2014-09-05 14:20:00,72.52,72.62,72.5,72.62,11700.0,49.7246,49.7931,49.7108,49.7931,11700.0
2014-09-05 14:25:00,72.61,72.63,72.56,72.61,11900.0,49.7863,49.8,49.752,49.7863,11900.0
2014-09-05 14:30:00,72.62,72.66,72.59,72.64,13300.0,49.7931,49.8206,49.7726,49.8068,13300.0
2014-09-05 14:35:00,72.63,72.63,72.56,72.57,39300.0,49.8,49.8,49.752,49.7588,39300.0
2014-09-05 14:40:00,72.55,72.62,72.55,72.62,66400.0,49.7451,49.7931,49.7451,49.7931,66400.0
2014-09-05 14:45:00,72.62,72.63,72.58,72.63,18300.0,49.7931,49.8,49.7657,49.8,18300.0
2014-09-05 14:50:00,72.63,72.63,72.58,72.58,26300.0,49.8,49.8,49.7657,49.7657,26300.0
2014-09-05 14:55:00,72.58,72.58,72.47,72.47,15900.0,49.7657,49.7657,49.6903,49.6903,15900.0
2014-09-05 15:00:00,72.47,72.48,72.39,72.44,32800.0,49.6903,49.6971,49.6354,49.6697,32800.0
2014-09-05 15:05:00,72.43,72.63,72.43,72.57,33400.0,49.6629,49.8,49.6629,49.7588,33400.0
2014-09-05 15:10:00,72.56,72.58,72.54,72.54,18500.0,49.752,49.7657,49.7383,49.7383,18500.0
2014-09-05 15:15:00,72.54,72.58,72.53,72.53,21500.0,49.7383,49.7657,49.7314,49.7314,21500.0
2014-09-05 15:20:00,72.53,72.54,72.45,72.47,42800.0,49.7314,49.7383,49.6766,49.6903,42800.0
2014-09-05 15:25:00,72.48,72.55,72.47,72.49,19600.0,49.6971,49.7451,49.6903,49.704,19600.0
2014-09-05 15:30:00,72.49,72.53,72.48,72.5,23700.0,49.704,49.7314,49.6971,49.7108,23700.0
2014-09-05 15:35:00,72.5,72.5,72.46,72.48,23200.0,49.7108,49.7108,49.6834,49.6971,23200.0
2014-09-05 15:40:00,72.49,72.65,72.48,72.65,43900.0,49.704,49.8137,49.6971,49.8137,43900.0
2014-09-05 15:45:00,72.65,72.74,72.64,72.73,77400.0,49.8137,49.8754,49.8068,49.8686,77400.0
2014-09-05 15:50:00,72.73,72.78,72.69,72.69,72700.0,49.8686,49.9028,49.8411,49.8411,72700.0
2014-09-05 15:55:00,72.7,72.74,72.69,72.72,83600.0,49.848,49.8754,49.8411,49.8617,83600.0
2014-09-08 09:30:00,72.2,72.2,71.7,71.8,65600.0,49.5051,49.5051,49.1623,49.2309,65600.0
2014-09-08 09:35:00,71.81,72.15,71.64,71.64,36100.0,49.2377,49.4709,49.1212,49.1212,36100.0
2014-09-08 09:40:00,71.64,71.75,71.62,71.67,48000.0,49.1212,49.1966,49.1075,49.1417,48000.0
2014-09-08 09:45:00,71.71,71.77,71.51,71.6,56900.0,49.1692,49.2103,49.032,49.0937,56900.0
2014-09-08 09:50:00,71.59,71.73,71.58,71.63,28500.0,49.0869,49.1829,49.08,49.1143,28500.0
2014-09-08 09:55:00,71.61,71.74,71.51,71.53,22300.0,49.1006,49.1897,49.032,49.0458,22300.0
2014-09-08 10:00:00,71.51,71.62,71.49,71.5,33700.0,49.032,49.1075,49.0183,49.0252,33700.0
2014-09-08 10:05:00,71.49,71.53,71.28,71.31,98200.0,49.0183,49.0458,48.8743,48.8949,98200.0
2014-09-08 10:10:00,71.31,71.31,71.11,71.14,70400.0,48.8949,48.8949,48.7578,48.7783,70400.0
2014-09-08 10:15:00,71.15,71.3,71.12,71.24,85000.0,48.7852,48.888,48.7646,48.8469,85000.0
2014-09-08 10:20:00,71.22,71.25,71.11,71.11,23000.0,48.8332,48.8538,48.7578,48.7578,23000.0
2014-09-08 10:25:00,71.1,71.32,71.0,71.32,60300.0,48.7509,48.9018,48.6823,48.9018,60300.0
2014-09-08 10:30:00,71.32,71.33,71.17,71.28,38600.0,48.9018,48.9086,48.7989,48.8743,38600.0
2014-09-08 10:35:00,71.27,71.36,71.26,71.33,32600.0,48.8675,48.9292,48.8606,48.9086,32600.0
2014-09-08 10:40:00,71.34,71.42,71.33,71.33,35100.0,48.9155,48.9703,48.9086,48.9086,35100.0
2014-09-08 10:45:00,71.34,71.42,71.34,71.4,31400.0,48.9155,48.9703,48.9155,48.9566,31400.0
2014-09-08 10:50:00,71.39,71.41,71.36,71.4,25400.0,48.9498,48.9635,48.9292,48.9566,25400.0
2014-09-08 10:55:00,71.4,71.41,71.3,71.4,49900.0,48.9566,48.9635,48.888,48.9566,49900.0
2014-09-08 11:00:00,71.4,71.41,71.26,71.26,17200.0,48.9566,48.9635,48.8606,48.8606,17200.0
2014-09-08 11:05:00,71.25,71.25,71.14,71.18,33500.0,48.8538,48.8538,48.7783,48.8058,33500.0
2014-09-08 11:10:00,71.17,71.18,71.05,71.05,32900.0,48.7989,48.8058,48.7166,48.7166,32900.0
2014-09-08 11:15:00,71.06,71.12,71.03,71.05,36700.0,48.7235,48.7646,48.7029,48.7166,36700.0
2014-09-08 11:20:00,71.07,71.17,71.06,71.08,33500.0,48.7303,48.7989,48.7235,48.7372,33500.0
2014-09-08 11:25:00,71.09,71.21,71.07,71.21,29300.0,48.7441,48.8263,48.7303,48.8263,29300.0
2014-09-08 11:30:00,71.19,71.2,71.02,71.02,41000.0,48.8126,48.8195,48.6961,48.6961,41000.0
2014-09-08 11:35:00,71.03,71.03,70.92,70.97,39000.0,48.7029,48.7029,48.6275,48.6618,39000.0
2014-09-08 11:40:00,70.96,71.03,70.91,70.91,61200.0,48.6549,48.7029,48.6206,48.6206,61200.0
2014-09-08 11:45:00,70.9,70.9,70.59,70.64,92400.0,48.6138,48.6138,48.4012,48.4355,92400.0
2014-09-08 11:50:00,70.65,70.65,70.48,70.58,85600.0,48.4424,48.4424,48.3258,48.3944,85600.0
2014-09-08 11:55:00,70.6,70.68,70.58,70.61,32800.0,48.4081,48.4629,48.3944,48.4149,32800.0
2014-09-08 12:00:00,70.61,70.72,70.61,70.65,19700.0,48.4149,48.4904,48.4149,48.4424,19700.0
2014-09-08 12:05:00,70.65,70.77,70.65,70.77,12400.0,48.4424,48.5246,48.4424,48.5246,12400.0
2014-09-08 12:10:00,70.77,70.79,70.67,70.77,17300.0,48.5246,48.5384,48.4561,48.5246,17300.0
2014-09-08 12:15:00,70.75,70.78,70.73,70.73,9900.0,48.5109,48.5315,48.4972,48.4972,9900.0
2014-09-08 12:20:00,70.74,70.87,70.74,70.82,14100.0,48.5041,48.5932,48.5041,48.5589,14100.0
2014-09-08 12:25:00,70.81,70.82,70.76,70.79,10100.0,48.5521,48.5589,48.5178,48.5384,10100.0
2014-09-08 12:30:00,70.82,70.83,70.73,70.76,14200.0,48.5589,48.5658,48.4972,48.5178,14200.0
2014-09-08 12:35:00,70.77,70.95,70.77,70.93,7900.0,48.5246,48.6481,48.5246,48.6344,7900.0
2014-09-08 12:40:00,70.94,71.01,70.91,70.96,25000.0,48.6412,48.6892,48.6206,48.6549,25000.0
2014-09-08 12:45:00,70.97,70.97,70.91,70.92,18300.0,48.6618,48.6618,48.6206,48.6275,18300.0
2014-09-08 12:50:00,70.92,70.99,70.91,70.95,19500.0,48.6275,48.6755,48.6206,48.6481,19500.0
2014-09-08 12:55:00,70.97,71.01,70.94,70.97,9400.0,48.6618,48.6892,48.6412,48.6618,9400.0
2014-09-08 13:00:00,70.98,70.98,70.86,70.86,15800.0,48.6686,48.6686,48.5864,48.5864,15800.0
2014-09-08 13:05:00,70.87,70.88,70.7,70.74,36500.0,48.5932,48.6001,48.4766,48.5041,36500.0
2014-09-08 13:10:00,70.77,70.82,70.74,70.81,25400.0,48.5246,48.5589,48.5041,48.5521,25400.0
2014-09-08 13:15:00,70.82,70.84,70.69,70.69,14000.0,48.5589,48.5726,48.4698,48.4698,14000.0
2014-09-08 13:20:00,70.68,70.7,70.62,70.65,14100.0,48.4629,48.4766,48.4218,48.4424,14100.0
2014-09-08 13:25:00,70.67,70.67,70.55,70.58,23200.0,48.4561,48.4561,48.3738,48.3944,23200.0
2014-09-08 13:30:00,70.57,70.64,70.57,70.6,19900.0,48.3875,48.4355,48.3875,48.4081,19900.0
2014-09-08 13:35:00,70.6,70.67,70.6,70.66,12600.0,48.4081,48.4561,48.4081,48.4492,12600.0
2014-09-08 13:40:00,70.66,70.68,70.55,70.55,24900.0,48.4492,48.4629,48.3738,48.3738,24900.0
2014-09-08 13:45:00,70.56,70.58,70.52,70.53,18200.0,48.3807,48.3944,48.3532,48.3601,18200.0
2014-09-08 13:50:00,70.53,70.59,70.5,70.52,79200.0,48.3601,48.4012,48.3395,48.3532,79200.0
2014-09-08 13:55:00,70.53,70.57,70.51,70.56,9400.0,48.3601,48.3875,48.3464,48.3807,9400.0
2014-09-08 14:00:00,70.57,70.59,70.52,70.58,11500.0,48.3875,48.4012,48.3532,48.3944,11500.0
2014-09-08 14:05:00,70.58,70.75,70.53,70.75,27300.0,48.3944,48.5109,48.3601,48.5109,27300.0
2014-09-08 14:10:00,70.74,70.82,70.74,70.81,10100.0,48.5041,48.5589,48.5041,48.5521,10100.0
2014-09-08 14:15:00,70.81,70.91,70.81,70.91,14600.0,48.5521,48.6206,48.5521,48.6206,14600.0
2014-09-08 14:20:00,70.91,70.91,70.73,70.74,20800.0,48.6206,48.6206,48.4972,48.5041,20800.0
2014-09-08 14:25:00,70.75,70.83,70.72,70.8,7900.0,48.5109,48.5658,48.4904,48.5452,7900.0
2014-09-08 14:30:00,70.82,70.9,70.82,70.88,12100.0,48.5589,48.6138,48.5589,48.6001,12100.0
2014-09-08 14:35:00,70.88,70.98,70.88,70.95,23200.0,48.6001,48.6686,48.6001,48.6481,23200.0
2014-09-08 14:40:00,70.95,70.97,70.89,70.91,19000.0,48.6481,48.6618,48.6069,48.6206,19000.0
2014-09-08 14:45:00,70.91,70.95,70.91,70.94,25700.0,48.6206,48.6481,48.6206,48.6412,25700.0
2014-09-08 14:50:00,70.95,71.0,70.94,70.95,13100.0,48.6481,48.6823,48.6412,48.6481,13100.0
2014-09-08 14:55:00,70.96,70.98,70.93,70.96,15400.0,48.6549,48.6686,48.6344,48.6549,15400.0
2014-09-08 15:00:00,70.98,71.13,70.96,71.1,14500.0,48.6686,48.7715,48.6549,48.7509,14500.0
2014-09-08 15:05:00,71.11,71.12,71.05,71.09,20000.0,48.7578,48.7646,48.7166,48.7441,20000.0
2014-09-08 15:10:00,71.09,71.15,71.08,71.13,38200.0,48.7441,48.7852,48.7372,48.7715,38200.0
2014-09-08 15:15:00,71.13,71.15,71.1,71.13,29200.0,48.7715,48.7852,48.7509,48.7715,29200.0
2014-09-08 15:20:00,71.15,71.15,71.11,71.12,24100.0,48.7852,48.7852,48.7578,48.7646,24100.0
2014-09-08 15:25:00,71.11,71.15,71.11,71.15,22800.0,48.7578,48.7852,48.7578,48.7852,22800.0
2014-09-08 15:30:00,71.15,71.18,71.12,71.18,54800.0,48.7852,48.8058,48.7646,48.8058,54800.0
2014-09-08 15:35:00,71.19,71.29,71.19,71.28,44300.0,48.8126,48.8812,48.8126,48.8743,44300.0
2014-09-08 15:40:00,71.27,71.28,71.22,71.24,53400.0,48.8675,48.8743,48.8332,48.8469,53400.0
2014-09-08 15:45:00,71.24,71.25,71.22,71.25,68700.0,48.8469,48.8538,48.8332,48.8538,68700.0
2014-09-08 15:50:00,71.25,71.32,71.25,71.31,99800.0,48.8538,48.9018,48.8538,48.8949,99800.0
2014-09-08 15:55:00,71.31,71.34,71.21,71.21,169700.0,48.8949,48.9155,48.8263,48.8263,169700.0
2014-09-09 09:30:00,70.92,71.33,70.92,71.1,60100.0,48.6275,48.9086,48.6275,48.7509,60100.0
2014-09-09 09:35:00,71.08,71.11,70.82,70.99,39400.0,48.7372,48.7578,48.5589,48.6755,39400.0
2014-09-09 09:40:00,70.95,71.11,70.9,71.1,10900.0,48.6481,48.7578,48.6138,48.7509,10900.0
2014-09-09 09:45:00,71.09,71.3,71.05,71.21,44100.0,48.7441,48.888,48.7166,48.8263,44100.0
2014-09-09 09:50:00,71.22,71.33,71.12,71.24,34500.0,48.8332,48.9086,48.7646,48.8469,34500.0
2014-09-09 09:55:00,71.28,71.4,71.27,71.3,25500.0,48.8743,48.9566,48.8675,48.888,25500.0
2014-09-09 10:00:00,71.3,71.33,71.14,71.18,25800.0,48.888,48.9086,48.7783,48.8058,25800.0
2014-09-09 10:05:00,71.17,71.33,71.14,71.28,21100.0,48.7989,48.9086,48.7783,48.8743,21100.0
2014-09-09 10:10:00,71.25,71.33,71.24,71.32,23600.0,48.8538,48.9086,48.8469,48.9018,23600.0
2014-09-09 10:15:00,71.31,71.31,71.15,71.15,21700.0,48.8949,48.8949,48.7852,48.7852,21700.0
2014-09-09 10:20:00,71.18,71.18,71.01,71.02,9400.0,48.8058,48.8058,48.6892,48.6961,9400.0
2014-09-09 10:25:00,71.03,71.11,70.98,71.11,15000.0,48.7029,48.7578,48.6686,48.7578,15000.0
2014-09-09 10:30:00,71.13,71.21,71.11,71.15,9000.0,48.7715,48.8263,48.7578,48.7852,9000.0
2014-09-09 10:35:00,71.13,71.2,71.05,71.18,8700.0,48.7715,48.8195,48.7166,48.8058,8700.0
2014-09-09 10:40:00,71.17,71.23,71.12,71.2,12900.0,48.7989,48.8401,48.7646,48.8195,12900.0
2014-09-09 10:45:00,71.2,71.24,71.16,71.2,15300.0,48.8195,48.8469,48.7921,48.8195,15300.0
2014-09-09 10:50:00,71.22,71.33,71.21,71.3,13100.0,48.8332,48.9086,48.8263,48.888,13100.0
2014-09-09 10:55:00,71.3,71.34,71.27,71.3,28600.0,48.888,48.9155,48.8675,48.888,28600.0
2014-09-09 11:00:00,71.3,71.33,71.26,71.31,16600.0,48.888,48.9086,48.8606,48.8949,16600.0
2014-09-09 11:05:00,71.31,71.34,71.27,71.31,15400.0,48.8949,48.9155,48.8675,48.8949,15400.0
2014-09-09 11:10:00,71.33,71.42,71.31,71.36,29000.0,48.9086,48.9703,48.8949,48.9292,29000.0
2014-09-09 11:15:00,71.36,71.4,71.32,71.32,19600.0,48.9292,48.9566,48.9018,48.9018,19600.0
2014-09-09 11:20:00,71.31,71.31,71.23,71.24,8400.0,48.8949,48.8949,48.8401,48.8469,8400.0
2014-09-09 11:25:00,71.24,71.32,71.23,71.28,21600.0,48.8469,48.9018,48.8401,48.8743,21600.0
2014-09-09 11:30:00,71.27,71.39,71.27,71.33,17300.0,48.8675,48.9498,48.8675,48.9086,17300.0
2014-09-09 11:35:00,71.36,71.39,71.34,71.34,10700.0,48.9292,48.9498,48.9155,48.9155,10700.0
2014-09-09 11:40:00,71.34,71.39,71.27,71.31,12600.0,48.9155,48.9498,48.8675,48.8949,12600.0
2014-09-09 11:45:00,71.31,71.37,71.29,71.37,35300.0,48.8949,48.936,48.8812,48.936,35300.0
2014-09-09 11:50:00,71.35,71.35,71.11,71.13,23700.0,48.9223,48.9223,48.7578,48.7715,23700.0
2014-09-09 11:55:00,71.12,71.21,71.05,71.08,8000.0,48.7646,48.8263,48.7166,48.7372,8000.0
2014-09-09 12:00:00,71.06,71.07,70.91,70.94,18000.0,48.7235,48.7303,48.6206,48.6412,18000.0
2014-09-09 12:05:00,70.95,70.95,70.77,70.83,61500.0,48.6481,48.6481,48.5246,48.5658,61500.0
2014-09-09 12:10:00,70.84,70.85,70.69,70.72,57700.0,48.5726,48.5795,48.4698,48.4904,57700.0
2014-09-09 12:15:00,70.72,70.84,70.72,70.81,15400.0,48.4904,48.5726,48.4904,48.5521,15400.0
2014-09-09 12:20:00,70.81,70.91,70.81,70.91,9800.0,48.5521,48.6206,48.5521,48.6206,9800.0
2014-09-09 12:25:00,70.87,70.91,70.84,70.88,10800.0,48.5932,48.6206,48.5726,48.6001,10800.0
2014-09-09 12:30:00,70.9,70.91,70.79,70.83,10800.0,48.6138,48.6206,48.5384,48.5658,10800.0
2014-09-09 12:35:00,70.83,70.88,70.75,70.79,14000.0,48.5658,48.6001,48.5109,48.5384,14000.0
2014-09-09 12:40:00,70.79,70.82,70.76,70.76,7300.0,48.5384,48.5589,48.5178,48.5178,7300.0
2014-09-09 12:45:00,70.76,70.83,70.75,70.77,25600.0,48.5178,48.5658,48.5109,48.5246,25600.0
2014-09-09 12:50:00,70.79,70.83,70.73,70.74,9100.0,48.5384,48.5658,48.4972,48.5041,9100.0
2014-09-09 12:55:00,70.73,70.74,70.63,70.66,12600.0,48.4972,48.5041,48.4287,48.4492,12600.0
2014-09-09 13:00:00,70.67,70.7,70.63,70.7,8200.0,48.4561,48.4766,48.4287,48.4766,8200.0
2014-09-09 13:05:00,70.7,70.74,70.64,70.64,10100.0,48.4766,48.5041,48.4355,48.4355,10100.0
2014-09-09 13:10:00,70.67,70.69,70.59,70.61,17100.0,48.4561,48.4698,48.4012,48.4149,17100.0
2014-09-09 13:15:00,70.61,70.69,70.61,70.65,11100.0,48.4149,48.4698,48.4149,48.4424,11100.0
2014-09-09 13:20:00,70.66,70.7,70.59,70.64,25700.0,48.4492,48.4766,48.4012,48.4355,25700.0
2014-09-09 13:25:00,70.67,70.67,70.6,70.6,6900.0,48.4561,48.4561,48.4081,48.4081,6900.0
2014-09-09 13:30:00,70.62,70.81,70.62,70.8,21200.0,48.4218,48.5521,48.4218,48.5452,21200.0
2014-09-09 13:35:00,70.8,70.83,70.8,70.82,24800.0,48.5452,48.5658,48.5452,48.5589,24800.0
2014-09-09 13:40:00,70.82,70.86,70.81,70.82,16000.0,48.5589,48.5864,48.5521,48.5589,16000.0
2014-09-09 13:45:00,70.84,71.05,70.84,71.05,10000.0,48.5726,48.7166,48.5726,48.7166,10000.0
2014-09-09 13:50:00,71.03,71.04,70.97,70.97,9500.0,48.7029,48.7098,48.6618,48.6618,9500.0
2014-09-09 13:55:00,70.97,71.01,70.94,70.94,7600.0,48.6618,48.6892,48.6412,48.6412,7600.0
2014-09-09 14:00:00,70.95,70.97,70.83,70.87,8900.0,48.6481,48.6618,48.5658,48.5932,8900.0
2014-09-09 14:05:00,70.87,70.89,70.75,70.77,31500.0,48.5932,48.6069,48.5109,48.5246,31500.0
2014-09-09 14:10:00,70.76,70.78,70.7,70.71,6300.0,48.5178,48.5315,48.4766,48.4835,6300.0
2014-09-09 14:15:00,70.7,70.71,70.65,70.65,12300.0,48.4766,48.4835,48.4424,48.4424,12300.0
2014-09-09 14:20:00,70.66,70.69,70.63,70.63,19700.0,48.4492,48.4698,48.4287,48.4287,19700.0
2014-09-09 14:25:00,70.63,70.63,70.53,70.53,25500.0,48.4287,48.4287,48.3601,48.3601,25500.0
2014-09-09 14:30:00,70.52,70.55,70.42,70.52,45100.0,48.3532,48.3738,48.2847,48.3532,45100.0
2014-09-09 14:35:00,70.52,70.57,70.52,70.54,23200.0,48.3532,48.3875,48.3532,48.3669,23200.0
2014-09-09 14:40:00,70.53,70.58,70.5,70.5,17000.0,48.3601,48.3944,48.3395,48.3395,17000.0
2014-09-09 14:45:00,70.5,70.51,70.43,70.44,30400.0,48.3395,48.3464,48.2915,48.2984,30400.0
2014-09-09 14:50:00,70.45,70.51,70.45,70.49,42100.0,48.3052,48.3464,48.3052,48.3327,42100.0
2014-09-09 14:55:00,70.49,70.49,70.39,70.46,17400.0,48.3327,48.3327,48.2641,48.3121,17400.0
2014-09-09 15:00:00,70.47,70.54,70.45,70.51,23900.0,48.3189,48.3669,48.3052,48.3464,23900.0
2014-09-09 15:05:00,70.5,70.51,70.37,70.38,40000.0,48.3395,48.3464,48.2504,48.2572,40000.0
2014-09-09 15:10:00,70.38,70.41,70.35,70.36,43200.0,48.2572,48.2778,48.2367,48.2435,43200.0
2014-09-09 15:15:00,70.39,70.39,70.21,70.25,65100.0,48.2641,48.2641,48.1407,48.1681,65100.0
2014-09-09 15:20:00,70.27,70.31,70.17,70.31,52700.0,48.1818,48.2092,48.1132,48.2092,52700.0
2014-09-09 15:25:00,70.32,70.47,70.31,70.46,46400.0,48.2161,48.3189,48.2092,48.3121,46400.0
2014-09-09 15:30:00,70.45,70.5,70.39,70.47,37900.0,48.3052,48.3395,48.2641,48.3189,37900.0
2014-09-09 15:35:00,70.48,70.53,70.47,70.49,41300.0,48.3258,48.3601,48.3189,48.3327,41300.0
2014-09-09 15:40:00,70.5,70.56,70.47,70.56,41700.0,48.3395,48.3807,48.3189,48.3807,41700.0
2014-09-09 15:45:00,70.56,70.73,70.55,70.69,126400.0,48.3807,48.4972,48.3738,48.4698,126400.0
2014-09-09 15:50:00,70.68,70.71,70.64,70.67,82200.0,48.4629,48.4835,48.4355,48.4561,82200.0
2014-09-09 15:55:00,70.67,70.77,70.65,70.75,130500.0,48.4561,48.5246,48.4424,48.5109,130500.0
2014-09-10 09:30:00,70.78,70.78,69.88,69.9,63000.0,48.6963,48.6963,48.0771,48.0909,63000.0
2014-09-10 09:35:00,69.88,69.99,69.82,69.84,38800.0,48.0771,48.1528,48.0358,48.0496,38800.0
2014-09-10 09:40:00,69.81,69.84,69.52,69.65,73700.0,48.029,48.0496,47.8294,47.9189,73700.0
2014-09-10 09:45:00,69.64,69.82,69.6,69.81,25500.0,47.912,48.0358,47.8845,48.029,25500.0
2014-09-10 09:50:00,69.8,69.9,69.78,69.78,25600.0,48.0221,48.0909,48.0083,48.0083,25600.0
2014-09-10 09:55:00,69.77,69.91,69.73,69.74,22800.0,48.0014,48.0978,47.9739,47.9808,22800.0
2014-09-10 10:00:00,69.78,69.78,69.67,69.69,36200.0,48.0083,48.0083,47.9326,47.9464,36200.0
2014-09-10 10:05:00,69.68,69.94,69.67,69.89,31400.0,47.9395,48.1184,47.9326,48.084,31400.0
2014-09-10 10:10:00,69.91,70.01,69.91,70.0,29200.0,48.0978,48.1666,48.0978,48.1597,29200.0
2014-09-10 10:15:00,70.0,70.03,69.77,69.83,39000.0,48.1597,48.1803,48.0014,48.0427,39000.0
2014-09-10 10:20:00,69.83,70.0,69.79,69.94,15500.0,48.0427,48.1597,48.0152,48.1184,15500.0
2014-09-10 10:25:00,69.94,70.05,69.89,69.95,34300.0,48.1184,48.1941,48.084,48.1253,34300.0
2014-09-10 10:30:00,69.93,69.93,69.67,69.67,18000.0,48.1115,48.1115,47.9326,47.9326,18000.0
2014-09-10 10:35:00,69.68,69.69,69.56,69.56,26500.0,47.9395,47.9464,47.857,47.857,26500.0
2014-09-10 10:40:00,69.55,69.6,69.5,69.52,50500.0,47.8501,47.8845,47.8157,47.8294,50500.0
2014-09-10 10:45:00,69.52,69.63,69.51,69.57,22000.0,47.8294,47.9051,47.8226,47.8638,22000.0
2014-09-10 10:50:00,69.57,69.58,69.43,69.5,60800.0,47.8638,47.8707,47.7675,47.8157,60800.0
2014-09-10 10:55:00,69.51,69.53,69.37,69.41,34000.0,47.8226,47.8363,47.7262,47.7538,34000.0
2014-09-10 11:00:00,69.4,69.43,69.33,69.33,56200.0,47.7469,47.7675,47.6987,47.6987,56200.0
2014-09-10 11:05:00,69.34,69.49,69.32,69.46,64200.0,47.7056,47.8088,47.6918,47.7882,64200.0
2014-09-10 11:10:00,69.46,69.8,69.45,69.78,35700.0,47.7882,48.0221,47.7813,48.0083,35700.0
2014-09-10 11:15:00,69.79,69.87,69.76,69.84,21300.0,48.0152,48.0702,47.9946,48.0496,21300.0
2014-09-10 11:20:00,69.85,69.98,69.83,69.98,18300.0,48.0565,48.1459,48.0427,48.1459,18300.0
2014-09-10 11:25:00,69.97,69.98,69.87,69.89,43600.0,48.139,48.1459,48.0702,48.084,43600.0
2014-09-10 11:30:00,69.93,70.01,69.9,70.01,52500.0,48.1115,48.1666,48.0909,48.1666,52500.0
2014-09-10 11:35:00,70.01,70.12,69.99,70.12,37100.0,48.1666,48.2422,48.1528,48.2422,37100.0
2014-09-10 11:40:00,70.11,70.22,70.03,70.09,84100.0,48.2354,48.311,48.1803,48.2216,84100.0
2014-09-10 11:45:00,70.08,70.12,70.0,70.12,18700.0,48.2147,48.2422,48.1597,48.2422,18700.0
2014-09-10 11:50:00,70.12,70.15,70.11,70.15,16900.0,48.2422,48.2629,48.2354,48.2629,16900.0
2014-09-10 11:55:00,70.15,70.18,70.09,70.17,44900.0,48.2629,48.2835,48.2216,48.2766,44900.0
2014-09-10 12:00:00,70.15,70.29,70.11,70.11,39200.0,48.2629,48.3592,48.2354,48.2354,39200.0
2014-09-10 12:05:00,70.12,70.19,70.1,70.13,14300.0,48.2422,48.2904,48.2285,48.2491,14300.0
2014-09-10 12:10:00,70.13,70.15,70.11,70.11,11900.0,48.2491,48.2629,48.2354,48.2354,11900.0
2014-09-10 12:15:00,70.11,70.26,70.11,70.25,21700.0,48.2354,48.3386,48.2354,48.3317,21700.0
2014-09-10 12:20:00,70.25,70.4,70.24,70.4,29000.0,48.3317,48.4349,48.3248,48.4349,29000.0
2014-09-10 12:25:00,70.38,70.38,70.28,70.28,12800.0,48.4211,48.4211,48.3523,48.3523,12800.0
2014-09-10 12:30:00,70.28,70.38,70.28,70.38,23800.0,48.3523,48.4211,48.3523,48.4211,23800.0
2014-09-10 12:35:00,70.38,70.38,70.22,70.22,20800.0,48.4211,48.4211,48.311,48.311,20800.0
2014-09-10 12:40:00,70.22,70.25,70.19,70.19,18600.0,48.311,48.3317,48.2904,48.2904,18600.0
2014-09-10 12:45:00,70.2,70.24,70.17,70.17,11600.0,48.2973,48.3248,48.2766,48.2766,11600.0
2014-09-10 12:50:00,70.17,70.17,70.05,70.06,17400.0,48.2766,48.2766,48.1941,48.201,17400.0
2014-09-10 12:55:00,70.06,70.06,69.95,69.98,19800.0,48.201,48.201,48.1253,48.1459,19800.0
2014-09-10 13:00:00,69.98,70.14,69.98,70.14,14100.0,48.1459,48.256,48.1459,48.256,14100.0
2014-09-10 13:05:00,70.16,70.34,70.12,70.34,28800.0,48.2698,48.3936,48.2422,48.3936,28800.0
2014-09-10 13:10:00,70.33,70.41,70.29,70.31,17200.0,48.3867,48.4418,48.3592,48.373,17200.0
2014-09-10 13:15:00,70.31,70.31,70.23,70.23,14000.0,48.373,48.373,48.3179,48.3179,14000.0
2014-09-10 13:20:00,70.23,70.24,70.16,70.17,38300.0,48.3179,48.3248,48.2698,48.2766,38300.0
2014-09-10 13:25:00,70.16,70.23,70.12,70.21,17100.0,48.2698,48.3179,48.2422,48.3042,17100.0
2014-09-10 13:30:00,70.23,70.28,70.15,70.16,41300.0,48.3179,48.3523,48.2629,48.2698,41300.0
2014-09-10 13:35:00,70.15,70.22,70.11,70.15,29900.0,48.2629,48.311,48.2354,48.2629,29900.0
2014-09-10 13:40:00,70.15,70.16,70.08,70.09,35600.0,48.2629,48.2698,48.2147,48.2216,35600.0
2014-09-10 13:45:00,70.09,70.15,70.01,70.15,22500.0,48.2216,48.2629,48.1666,48.2629,22500.0
2014-09-10 13:50:00,70.15,70.23,70.14,70.19,38600.0,48.2629,48.3179,48.256,48.2904,38600.0
2014-09-10 13:55:00,70.19,70.22,70.16,70.19,29700.0,48.2904,48.311,48.2698,48.2904,29700.0
2014-09-10 14:00:00,70.19,70.25,70.17,70.23,19700.0,48.2904,48.3317,48.2766,48.3179,19700.0
2014-09-10 14:05:00,70.24,70.26,70.15,70.15,12300.0,48.3248,48.3386,48.2629,48.2629,12300.0
2014-09-10 14:10:00,70.16,70.21,70.15,70.17,15000.0,48.2698,48.3042,48.2629,48.2766,15000.0
2014-09-10 14:15:00,70.16,70.21,70.16,70.18,12900.0,48.2698,48.3042,48.2698,48.2835,12900.0
2014-09-10 14:20:00,70.19,70.23,70.16,70.22,14000.0,48.2904,48.3179,48.2698,48.311,14000.0
2014-09-10 14:25:00,70.22,70.29,70.2,70.28,20100.0,48.311,48.3592,48.2973,48.3523,20100.0
2014-09-10 14:30:00,70.28,70.35,70.27,70.28,28100.0,48.3523,48.4005,48.3454,48.3523,28100.0
2014-09-10 14:35:00,70.28,70.36,70.26,70.32,20000.0,48.3523,48.4074,48.3386,48.3798,20000.0
2014-09-10 14:40:00,70.32,70.38,70.26,70.34,25700.0,48.3798,48.4211,48.3386,48.3936,25700.0
2014-09-10 14:45:00,70.34,70.35,70.26,70.28,22400.0,48.3936,48.4005,48.3386,48.3523,22400.0
2014-09-10 14:50:00,70.28,70.31,70.26,70.28,34800.0,48.3523,48.373,48.3386,48.3523,34800.0
2014-09-10 14:55:00,70.31,70.34,70.25,70.31,37100.0,48.373,48.3936,48.3317,48.373,37100.0
2014-09-10 15:00:00,70.31,70.48,70.28,70.45,38200.0,48.373,48.4899,48.3523,48.4693,38200.0
2014-09-10 15:05:00,70.45,70.64,70.45,70.61,53800.0,48.4693,48.6,48.4693,48.5794,53800.0
2014-09-10 15:10:00,70.61,70.61,70.53,70.55,28300.0,48.5794,48.5794,48.5243,48.5381,28300.0
2014-09-10 15:15:00,70.55,70.59,70.53,70.55,22000.0,48.5381,48.5656,48.5243,48.5381,22000.0
2014-09-10 15:20:00,70.54,70.65,70.54,70.64,17100.0,48.5312,48.6069,48.5312,48.6,17100.0
2014-09-10 15:25:00,70.64,70.65,70.56,70.58,18300.0,48.6,48.6069,48.545,48.5587,18300.0
2014-09-10 15:30:00,70.58,70.67,70.55,70.65,28200.0,48.5587,48.6206,48.5381,48.6069,28200.0
2014-09-10 15:35:00,70.65,70.72,70.64,70.69,34700.0,48.6069,48.655,48.6,48.6344,34700.0
2014-09-10 15:40:00,70.69,70.72,70.66,70.69,36100.0,48.6344,48.655,48.6138,48.6344,36100.0
2014-09-10 15:45:00,70.69,70.7,70.64,70.69,68400.0,48.6344,48.6413,48.6,48.6344,68400.0
2014-09-10 15:50:00,70.69,70.73,70.68,70.69,59800.0,48.6344,48.6619,48.6275,48.6344,59800.0
2014-09-10 15:55:00,70.69,70.73,70.65,70.68,84100.0,48.6344,48.6619,48.6069,48.6275,84100.0
2014-09-11 09:30:00,70.07,70.32,69.7,70.2,94500.0,48.2078,48.3798,47.9533,48.2973,94500.0
2014-09-11 09:35:00,70.12,70.27,70.0,70.09,25100.0,48.2422,48.3454,48.1597,48.2216,25100.0
2014-09-11 09:40:00,70.12,70.28,70.09,70.16,20300.0,48.2422,48.3523,48.2216,48.2698,20300.0
2014-09-11 09:45:00,70.16,70.41,70.12,70.39,13500.0,48.2698,48.4418,48.2422,48.428,13500.0
2014-09-11 09:50:00,70.42,70.63,70.29,70.59,30500.0,48.4486,48.5931,48.3592,48.5656,30500.0
2014-09-11 09:55:00,70.54,70.74,70.49,70.71,46900.0,48.5312,48.6688,48.4968,48.6482,46900.0
2014-09-11 10:00:00,70.72,70.76,70.63,70.75,20900.0,48.655,48.6826,48.5931,48.6757,20900.0
2014-09-11 10:05:00,70.8,70.8,70.6,70.65,45500.0,48.7101,48.7101,48.5725,48.6069,45500.0
2014-09-11 10:10:00,70.68,70.69,70.58,70.63,12000.0,48.6275,48.6344,48.5587,48.5931,12000.0
2014-09-11 10:15:00,70.64,70.77,70.64,70.75,12100.0,48.6,48.6894,48.6,48.6757,12100.0
2014-09-11 10:20:00,70.75,70.92,70.7,70.9,35600.0,48.6757,48.7926,48.6413,48.7789,35600.0
2014-09-11 10:25:00,70.9,70.91,70.64,70.66,18600.0,48.7789,48.7858,48.6,48.6138,18600.0
2014-09-11 10:30:00,70.66,70.67,70.26,70.26,50600.0,48.6138,48.6206,48.3386,48.3386,50600.0
2014-09-11 10:35:00,70.23,70.23,70.04,70.18,27100.0,48.3179,48.3179,48.1872,48.2835,27100.0
2014-09-11 10:40:00,70.17,70.28,70.04,70.21,14000.0,48.2766,48.3523,48.1872,48.3042,14000.0
2014-09-11 10:45:00,70.21,70.42,70.18,70.39,30800.0,48.3042,48.4486,48.2835,48.428,30800.0
2014-09-11 10:50:00,70.36,70.46,70.29,70.44,11100.0,48.4074,48.4762,48.3592,48.4624,11100.0
2014-09-11 10:55:00,70.44,70.57,70.31,70.56,12700.0,48.4624,48.5518,48.373,48.545,12700.0
2014-09-11 11:00:00,70.59,70.88,70.54,70.88,22100.0,48.5656,48.7651,48.5312,48.7651,22100.0
2014-09-11 11:05:00,70.88,70.98,70.77,70.79,21200.0,48.7651,48.8339,48.6894,48.7032,21200.0
2014-09-11 11:10:00,70.77,70.84,70.69,70.69,17800.0,48.6894,48.7376,48.6344,48.6344,17800.0
2014-09-11 11:15:00,70.7,70.87,70.68,70.76,25000.0,48.6413,48.7582,48.6275,48.6826,25000.0
2014-09-11 11:20:00,70.79,70.8,70.7,70.71,7600.0,48.7032,48.7101,48.6413,48.6482,7600.0
2014-09-11 11:25:00,70.71,70.72,70.58,70.58,9600.0,48.6482,48.655,48.5587,48.5587,9600.0
2014-09-11 11:30:00,70.59,70.7,70.58,70.67,12400.0,48.5656,48.6413,48.5587,48.6206,12400.0
2014-09-11 11:35:00,70.69,70.71,70.63,70.67,14000.0,48.6344,48.6482,48.5931,48.6206,14000.0
2014-09-11 11:40:00,70.67,70.7,70.49,70.5,17600.0,48.6206,48.6413,48.4968,48.5037,17600.0
2014-09-11 11:45:00,70.5,70.63,70.48,70.62,11000.0,48.5037,48.5931,48.4899,48.5862,11000.0
2014-09-11 11:50:00,70.62,70.62,70.55,70.59,7400.0,48.5862,48.5862,48.5381,48.5656,7400.0
2014-09-11 11:55:00,70.6,70.6,70.5,70.5,6500.0,48.5725,48.5725,48.5037,48.5037,6500.0
2014-09-11 12:00:00,70.5,70.58,70.5,70.58,12800.0,48.5037,48.5587,48.5037,48.5587,12800.0
2014-09-11 12:05:00,70.58,70.64,70.57,70.58,13700.0,48.5587,48.6,48.5518,48.5587,13700.0
2014-09-11 12:10:00,70.57,70.6,70.56,70.57,8900.0,48.5518,48.5725,48.545,48.5518,8900.0
2014-09-11 12:15:00,70.56,70.64,70.53,70.64,9900.0,48.545,48.6,48.5243,48.6,9900.0
2014-09-11 12:20:00,70.64,70.64,70.51,70.54,34900.0,48.6,48.6,48.5106,48.5312,34900.0
2014-09-11 12:25:00,70.53,70.61,70.5,70.61,35100.0,48.5243,48.5794,48.5037,48.5794,35100.0
2014-09-11 12:30:00,70.6,70.6,70.57,70.58,16200.0,48.5725,48.5725,48.5518,48.5587,16200.0
2014-09-11 12:35:00,70.58,70.64,70.54,70.59,18600.0,48.5587,48.6,48.5312,48.5656,18600.0
2014-09-11 12:40:00,70.6,70.6,70.54,70.57,2900.0,48.5725,48.5725,48.5312,48.5518,2900.0
2014-09-11 12:45:00,70.57,70.57,70.53,70.56,4400.0,48.5518,48.5518,48.5243,48.545,4400.0
2014-09-11 12:50:00,70.55,70.58,70.53,70.55,7000.0,48.5381,48.5587,48.5243,48.5381,7000.0
2014-09-11 12:55:00,70.54,70.6,70.51,70.59,7100.0,48.5312,48.5725,48.5106,48.5656,7100.0
2014-09-11 13:00:00,70.59,70.75,70.59,70.75,15500.0,48.5656,48.6757,48.5656,48.6757,15500.0
2014-09-11 13:05:00,70.73,70.74,70.66,70.66,11500.0,48.6619,48.6688,48.6138,48.6138,11500.0
2014-09-11 13:10:00,70.66,70.7,70.64,70.67,7300.0,48.6138,48.6413,48.6,48.6206,7300.0
2014-09-11 13:15:00,70.67,70.72,70.66,70.68,14400.0,48.6206,48.655,48.6138,48.6275,14400.0
2014-09-11 13:20:00,70.7,70.7,70.58,70.59,10400.0,48.6413,48.6413,48.5587,48.5656,10400.0
2014-09-11 13:25:00,70.59,70.6,70.46,70.53,7600.0,48.5656,48.5725,48.4762,48.5243,7600.0
2014-09-11 13:30:00,70.52,70.6,70.5,70.58,9500.0,48.5174,48.5725,48.5037,48.5587,9500.0
2014-09-11 13:35:00,70.57,70.61,70.52,70.56,12700.0,48.5518,48.5794,48.5174,48.545,12700.0
2014-09-11 13:40:00,70.55,70.58,70.51,70.51,5900.0,48.5381,48.5587,48.5106,48.5106,5900.0
2014-09-11 13:45:00,70.51,70.55,70.49,70.5,11000.0,48.5106,48.5381,48.4968,48.5037,11000.0
2014-09-11 13:50:00,70.5,70.54,70.47,70.49,8000.0,48.5037,48.5312,48.483,48.4968,8000.0
2014-09-11 13:55:00,70.48,70.49,70.45,70.47,6500.0,48.4899,48.4968,48.4693,48.483,6500.0
2014-09-11 14:00:00,70.47,70.5,70.44,70.48,37700.0,48.483,48.5037,48.4624,48.4899,37700.0
2014-09-11 14:05:00,70.49,70.5,70.45,70.48,16200.0,48.4968,48.5037,48.4693,48.4899,16200.0
2014-09-11 14:10:00,70.47,70.47,70.43,70.43,14100.0,48.483,48.483,48.4555,48.4555,14100.0
2014-09-11 14:15:00,70.43,70.54,70.43,70.51,22500.0,48.4555,48.5312,48.4555,48.5106,22500.0
2014-09-11 14:20:00,70.51,70.51,70.43,70.45,14700.0,48.5106,48.5106,48.4555,48.4693,14700.0
2014-09-11 14:25:00,70.45,70.58,70.44,70.58,17000.0,48.4693,48.5587,48.4624,48.5587,17000.0
2014-09-11 14:30:00,70.59,70.77,70.59,70.76,18300.0,48.5656,48.6894,48.5656,48.6826,18300.0
2014-09-11 14:35:00,70.73,70.75,70.69,70.72,24100.0,48.6619,48.6757,48.6344,48.655,24100.0
2014-09-11 14:40:00,70.72,70.8,70.72,70.78,43300.0,48.655,48.7101,48.655,48.6963,43300.0
2014-09-11 14:45:00,70.78,70.82,70.74,70.82,54600.0,48.6963,48.7238,48.6688,48.7238,54600.0
2014-09-11 14:50:00,70.8,70.82,70.78,70.8,12400.0,48.7101,48.7238,48.6963,48.7101,12400.0
2014-09-11 14:55:00,70.81,70.81,70.77,70.77,8400.0,48.717,48.717,48.6894,48.6894,8400.0
2014-09-11 15:00:00,70.78,70.82,70.75,70.8,17600.0,48.6963,48.7238,48.6757,48.7101,17600.0
2014-09-11 15:05:00,70.79,70.79,70.67,70.69,11000.0,48.7032,48.7032,48.6206,48.6344,11000.0
2014-09-11 15:10:00,70.68,70.7,70.64,70.65,15400.0,48.6275,48.6413,48.6,48.6069,15400.0
2014-09-11 15:15:00,70.64,70.74,70.63,70.74,20500.0,48.6,48.6688,48.5931,48.6688,20500.0
2014-09-11 15:20:00,70.74,70.82,70.74,70.82,18600.0,48.6688,48.7238,48.6688,48.7238,18600.0
2014-09-11 15:25:00,70.82,70.85,70.77,70.77,20000.0,48.7238,48.7445,48.6894,48.6894,20000.0
2014-09-11 15:30:00,70.78,70.78,70.71,70.76,25600.0,48.6963,48.6963,48.6482,48.6826,25600.0
2014-09-11 15:35:00,70.77,70.79,70.68,70.71,23400.0,48.6894,48.7032,48.6275,48.6482,23400.0
2014-09-11 15:40:00,70.72,70.74,70.68,70.7,32700.0,48.655,48.6688,48.6275,48.6413,32700.0
2014-09-11 15:45:00,70.68,70.76,70.67,70.68,78100.0,48.6275,48.6826,48.6206,48.6275,78100.0
2014-09-11 15:50:00,70.69,70.72,70.62,70.62,69400.0,48.6344,48.655,48.5862,48.5862,69400.0
2014-09-11 15:55:00,70.63,70.64,70.59,70.64,228300.0,48.5931,48.6,48.5656,48.6,228300.0
2014-09-12 09:30:00,70.35,70.6,70.15,70.22,77200.0,48.4005,48.5725,48.2629,48.311,77200.0
2014-09-12 09:35:00,70.24,70.46,70.2,70.4,102100.0,48.3248,48.4762,48.2973,48.4349,102100.0
2014-09-12 09:40:00,70.4,70.65,70.37,70.65,73800.0,48.4349,48.6069,48.4142,48.6069,73800.0
2014-09-12 09:45:00,70.63,70.67,70.44,70.5,64700.0,48.5931,48.6206,48.4624,48.5037,64700.0
2014-09-12 09:50:00,70.51,70.52,70.38,70.39,35700.0,48.5106,48.5174,48.4211,48.428,35700.0
2014-09-12 09:55:00,70.38,70.41,70.3,70.39,83700.0,48.4211,48.4418,48.3661,48.428,83700.0
2014-09-12 10:00:00,70.38,70.56,70.33,70.36,37200.0,48.4211,48.545,48.3867,48.4074,37200.0
2014-09-12 10:05:00,70.36,70.43,70.27,70.42,44200.0,48.4074,48.4555,48.3454,48.4486,44200.0
2014-09-12 10:10:00,70.41,70.49,70.37,70.43,41700.0,48.4418,48.4968,48.4142,48.4555,41700.0
2014-09-12 10:15:00,70.42,70.64,70.42,70.64,47700.0,48.4486,48.6,48.4486,48.6,47700.0
2014-09-12 10:20:00,70.63,70.72,70.63,70.65,49900.0,48.5931,48.655,48.5931,48.6069,49900.0
2014-09-12 10:25:00,70.62,70.63,70.45,70.51,31200.0,48.5862,48.5931,48.4693,48.5106,31200.0
2014-09-12 10:30:00,70.48,70.51,70.36,70.42,23700.0,48.4899,48.5106,48.4074,48.4486,23700.0
2014-09-12 10:35:00,70.42,70.47,70.36,70.41,30000.0,48.4486,48.483,48.4074,48.4418,30000.0
2014-09-12 10:40:00,70.42,70.44,70.38,70.41,14500.0,48.4486,48.4624,48.4211,48.4418,14500.0
2014-09-12 10:45:00,70.39,70.39,70.27,70.28,34500.0,48.428,48.428,48.3454,48.3523,34500.0
2014-09-12 10:50:00,70.27,70.31,70.21,70.31,58600.0,48.3454,48.373,48.3042,48.373,58600.0
2014-09-12 10:55:00,70.3,70.37,70.25,70.3,28000.0,48.3661,48.4142,48.3317,48.3661,28000.0
2014-09-12 11:00:00,70.31,70.36,70.28,70.36,22100.0,48.373,48.4074,48.3523,48.4074,22100.0
2014-09-12 11:05:00,70.37,70.4,70.3,70.35,24600.0,48.4142,48.4349,48.3661,48.4005,24600.0
2014-09-12 11:10:00,70.35,70.37,70.28,70.35,42500.0,48.4005,48.4142,48.3523,48.4005,42500.0
2014-09-12 11:15:00,70.37,70.5,70.37,70.5,23200.0,48.4142,48.5037,48.4142,48.5037,23200.0
2014-09-12 11:20:00,70.5,70.51,70.39,70.39,56900.0,48.5037,48.5106,48.428,48.428,56900.0
2014-09-12 11:25:00,70.38,70.38,70.29,70.3,15200.0,48.4211,48.4211,48.3592,48.3661,15200.0
2014-09-12 11:30:00,70.3,70.32,70.19,70.3,38200.0,48.3661,48.3798,48.2904,48.3661,38200.0
2014-09-12 11:35:00,70.31,70.34,70.26,70.3,24000.0,48.373,48.3936,48.3386,48.3661,24000.0
2014-09-12 11:40:00,70.29,70.42,70.28,70.4,13600.0,48.3592,48.4486,48.3523,48.4349,13600.0
2014-09-12 11:45:00,70.39,70.47,70.33,70.34,17400.0,48.428,48.483,48.3867,48.3936,17400.0
2014-09-12 11:50:00,70.32,70.39,70.29,70.3,26800.0,48.3798,48.428,48.3592,48.3661,26800.0
2014-09-12 11:55:00,70.3,70.4,70.28,70.4,31800.0,48.3661,48.4349,48.3523,48.4349,31800.0
2014-09-12 12:00:00,70.4,70.41,70.26,70.28,20300.0,48.4349,48.4418,48.3386,48.3523,20300.0
2014-09-12 12:05:00,70.28,70.36,70.28,70.31,31500.0,48.3523,48.4074,48.3523,48.373,31500.0
2014-09-12 12:10:00,70.3,70.35,70.28,70.33,17100.0,48.3661,48.4005,48.3523,48.3867,17100.0
2014-09-12 12:15:00,70.34,70.37,70.31,70.35,15600.0,48.3936,48.4142,48.373,48.4005,15600.0
2014-09-12 12:20:00,70.34,70.35,70.27,70.27,19400.0,48.3936,48.4005,48.3454,48.3454,19400.0
2014-09-12 12:25:00,70.27,70.34,70.27,70.34,14500.0,48.3454,48.3936,48.3454,48.3936,14500.0
2014-09-12 12:30:00,70.33,70.35,70.24,70.28,22300.0,48.3867,48.4005,48.3248,48.3523,22300.0
2014-09-12 12:35:00,70.29,70.32,70.18,70.19,17600.0,48.3592,48.3798,48.2835,48.2904,17600.0
2014-09-12 12:40:00,70.19,70.29,70.17,70.29,12900.0,48.2904,48.3592,48.2766,48.3592,12900.0
2014-09-12 12:45:00,70.28,70.28,70.2,70.22,22200.0,48.3523,48.3523,48.2973,48.311,22200.0
2014-09-12 12:50:00,70.23,70.24,70.12,70.12,14400.0,48.3179,48.3248,48.2422,48.2422,14400.0
2014-09-12 12:55:00,70.12,70.16,70.11,70.14,10500.0,48.2422,48.2698,48.2354,48.256,10500.0
2014-09-12 13:00:00,70.13,70.16,70.09,70.16,8600.0,48.2491,48.2698,48.2216,48.2698,8600.0
2014-09-12 13:05:00,70.15,70.16,70.09,70.16,12800.0,48.2629,48.2698,48.2216,48.2698,12800.0
2014-09-12 13:10:00,70.17,70.19,70.05,70.06,13400.0,48.2766,48.2904,48.1941,48.201,13400.0
2014-09-12 13:15:00,70.07,70.08,69.99,70.0,16100.0,48.2078,48.2147,48.1528,48.1597,16100.0
2014-09-12 13:20:00,70.01,70.05,69.91,69.95,61200.0,48.1666,48.1941,48.0978,48.1253,61200.0
2014-09-12 13:25:00,69.95,70.07,69.95,70.05,16100.0,48.1253,48.2078,48.1253,48.1941,16100.0
2014-09-12 13:30:00,70.05,70.07,70.0,70.03,24900.0,48.1941,48.2078,48.1597,48.1803,24900.0
2014-09-12 13:35:00,70.01,70.07,69.99,69.99,27900.0,48.1666,48.2078,48.1528,48.1528,27900.0
2014-09-12 13:40:00,70.0,70.06,69.97,70.04,46700.0,48.1597,48.201,48.139,48.1872,46700.0
2014-09-12 13:45:00,70.05,70.13,69.99,70.03,70800.0,48.1941,48.2491,48.1528,48.1803,70800.0
2014-09-12 13:50:00,70.02,70.04,69.96,69.98,41900.0,48.1734,48.1872,48.1322,48.1459,41900.0
2014-09-12 13:55:00,69.98,70.11,69.92,70.1,52000.0,48.1459,48.2354,48.1046,48.2285,52000.0
2014-09-12 14:00:00,70.1,70.1,69.95,69.98,59400.0,48.2285,48.2285,48.1253,48.1459,59400.0
2014-09-12 14:05:00,69.98,70.07,69.98,70.06,21800.0,48.1459,48.2078,48.1459,48.201,21800.0
2014-09-12 14:10:00,70.06,70.18,70.06,70.12,24100.0,48.201,48.2835,48.201,48.2422,24100.0
2014-09-12 14:15:00,70.11,70.12,69.99,70.04,17500.0,48.2354,48.2422,48.1528,48.1872,17500.0
2014-09-12 14:20:00,70.05,70.13,70.05,70.1,25700.0,48.1941,48.2491,48.1941,48.2285,25700.0
2014-09-12 14:25:00,70.1,70.15,70.02,70.04,27000.0,48.2285,48.2629,48.1734,48.1872,27000.0
2014-09-12 14:30:00,70.03,70.09,70.02,70.05,17200.0,48.1803,48.2216,48.1734,48.1941,17200.0
2014-09-12 14:35:00,70.05,70.08,69.93,69.94,19300.0,48.1941,48.2147,48.1115,48.1184,19300.0
2014-09-12 14:40:00,69.92,69.95,69.86,69.88,18500.0,48.1046,48.1253,48.0634,48.0771,18500.0
2014-09-12 14:45:00,69.88,69.91,69.85,69.85,16800.0,48.0771,48.0978,48.0565,48.0565,16800.0
2014-09-12 14:50:00,69.86,69.86,69.73,69.73,25900.0,48.0634,48.0634,47.9739,47.9739,25900.0
2014-09-12 14:55:00,69.72,69.75,69.7,69.72,15200.0,47.967,47.9877,47.9533,47.967,15200.0
2014-09-12 15:00:00,69.72,69.75,69.69,69.72,21900.0,47.967,47.9877,47.9464,47.967,21900.0
2014-09-12 15:05:00,69.73,69.93,69.73,69.89,27800.0,47.9739,48.1115,47.9739,48.084,27800.0
2014-09-12 15:10:00,69.88,70.01,69.86,69.98,24300.0,48.0771,48.1666,48.0634,48.1459,24300.0
2014-09-12 15:15:00,69.99,70.13,69.99,70.1,339000.0,48.1528,48.2491,48.1528,48.2285,339000.0
2014-09-12 15:20:00,70.11,70.12,70.07,70.12,19800.0,48.2354,48.2422,48.2078,48.2422,19800.0
2014-09-12 15:25:00,70.12,70.13,69.99,70.01,83900.0,48.2422,48.2491,48.1528,48.1666,83900.0
2014-09-12 15:30:00,70.01,70.1,69.98,70.01,48300.0,48.1666,48.2285,48.1459,48.1666,48300.0
2014-09-12 15:35:00,70.01,70.01,69.95,70.0,29000.0,48.1666,48.1666,48.1253,48.1597,29000.0
2014-09-12 15:40:00,70.0,70.01,69.84,69.88,43900.0,48.1597,48.1666,48.0496,48.0771,43900.0
2014-09-12 15:45:00,69.87,69.94,69.85,69.91,59100.0,48.0702,48.1184,48.0565,48.0978,59100.0
2014-09-12 15:50:00,69.92,69.98,69.91,69.96,65200.0,48.1046,48.1459,48.0978,48.1322,65200.0
2014-09-12 15:55:00,69.96,69.99,69.94,69.96,114600.0,48.1322,48.1528,48.1184,48.1322,114600.0
2014-09-15 09:30:00,69.92,69.95,69.56,69.74,72100.0,48.1046,48.1253,47.857,47.9808,72100.0
2014-09-15 09:35:00,69.72,70.0,69.71,69.85,9700.0,47.967,48.1597,47.9602,48.0565,9700.0
2014-09-15 09:40:00,69.86,69.86,69.63,69.64,9600.0,48.0634,48.0634,47.9051,47.912,9600.0
2014-09-15 09:45:00,69.62,69.67,69.34,69.42,34700.0,47.8982,47.9326,47.7056,47.7606,34700.0
2014-09-15 09:50:00,69.38,69.49,69.35,69.44,16500.0,47.7331,47.8088,47.7125,47.7744,16500.0
2014-09-15 09:55:00,69.49,69.85,69.44,69.75,21700.0,47.8088,48.0565,47.7744,47.9877,21700.0
2014-09-15 10:00:00,69.72,69.8,69.62,69.78,31400.0,47.967,48.0221,47.8982,48.0083,31400.0
2014-09-15 10:05:00,69.77,70.06,69.74,69.95,39900.0,48.0014,48.201,47.9808,48.1253,39900.0
2014-09-15 10:10:00,69.96,70.22,69.96,70.18,21800.0,48.1322,48.311,48.1322,48.2835,21800.0
2014-09-15 10:15:00,70.17,70.27,70.17,70.22,21200.0,48.2766,48.3454,48.2766,48.311,21200.0
2014-09-15 10:20:00,70.22,70.23,70.07,70.12,15700.0,48.311,48.3179,48.2078,48.2422,15700.0
2014-09-15 10:25:00,70.09,70.35,70.06,70.34,23400.0,48.2216,48.4005,48.201,48.3936,23400.0
2014-09-15 10:30:00,70.34,70.42,70.22,70.22,31600.0,48.3936,48.4486,48.311,48.311,31600.0
2014-09-15 10:35:00,70.2,70.2,70.07,70.1,16600.0,48.2973,48.2973,48.2078,48.2285,16600.0
2014-09-15 10:40:00,70.1,70.25,70.01,70.06,15600.0,48.2285,48.3317,48.1666,48.201,15600.0
2014-09-15 10:45:00,70.04,70.06,69.87,69.9,18700.0,48.1872,48.201,48.0702,48.0909,18700.0
2014-09-15 10:50:00,69.89,69.98,69.86,69.95,11200.0,48.084,48.1459,48.0634,48.1253,11200.0
2014-09-15 10:55:00,69.94,70.23,69.94,70.2,14100.0,48.1184,48.3179,48.1184,48.2973,14100.0
2014-09-15 11:00:00,70.18,70.18,70.04,70.04,9900.0,48.2835,48.2835,48.1872,48.1872,9900.0
2014-09-15 11:05:00,70.03,70.19,70.03,70.09,10400.0,48.1803,48.2904,48.1803,48.2216,10400.0
2014-09-15 11:10:00,70.08,70.2,70.06,70.15,15300.0,48.2147,48.2973,48.201,48.2629,15300.0
2014-09-15 11:15:00,70.13,70.14,69.95,69.97,20600.0,48.2491,48.256,48.1253,48.139,20600.0
2014-09-15 11:20:00,69.95,69.95,69.8,69.8,12800.0,48.1253,48.1253,48.0221,48.0221,12800.0
2014-09-15 11:25:00,69.8,69.88,69.7,69.73,42900.0,48.0221,48.0771,47.9533,47.9739,42900.0
2014-09-15 11:30:00,69.72,69.87,69.7,69.77,25900.0,47.967,48.0702,47.9533,48.0014,25900.0
2014-09-15 11:35:00,69.79,69.79,69.62,69.7,29100.0,48.0152,48.0152,47.8982,47.9533,29100.0
2014-09-15 11:40:00,69.72,69.81,69.71,69.77,16600.0,47.967,48.029,47.9602,48.0014,16600.0
2014-09-15 11:45:00,69.77,69.77,69.65,69.7,14200.0,48.0014,48.0014,47.9189,47.9533,14200.0
2014-09-15 11:50:00,69.69,69.7,69.6,69.65,13400.0,47.9464,47.9533,47.8845,47.9189,13400.0
2014-09-15 11:55:00,69.67,69.77,69.67,69.7,21100.0,47.9326,48.0014,47.9326,47.9533,21100.0
2014-09-15 12:00:00,69.7,69.7,69.52,69.62,13600.0,47.9533,47.9533,47.8294,47.8982,13600.0
2014-09-15 12:05:00,69.6,69.77,69.6,69.77,11100.0,47.8845,48.0014,47.8845,48.0014,11100.0
2014-09-15 12:10:00,69.77,69.81,69.67,69.68,15000.0,48.0014,48.029,47.9326,47.9395,15000.0
2014-09-15 12:15:00,69.68,69.74,69.65,69.71,5100.0,47.9395,47.9808,47.9189,47.9602,5100.0
2014-09-15 12:20:00,69.69,69.76,69.67,69.75,8900.0,47.9464,47.9946,47.9326,47.9877,8900.0
2014-09-15 12:25:00,69.75,69.85,69.73,69.76,13900.0,47.9877,48.0565,47.9739,47.9946,13900.0
2014-09-15 12:30:00,69.77,69.8,69.76,69.8,8800.0,48.0014,48.0221,47.9946,48.0221,8800.0
2014-09-15 12:35:00,69.81,69.88,69.77,69.86,6200.0,48.029,48.0771,48.0014,48.0634,6200.0
2014-09-15 12:40:00,69.87,70.01,69.87,70.0,24100.0,48.0702,48.1666,48.0702,48.1597,24100.0
2014-09-15 12:45:00,70.02,70.09,69.95,70.07,13800.0,48.1734,48.2216,48.1253,48.2078,13800.0
2014-09-15 12:50:00,70.08,70.14,70.07,70.14,5600.0,48.2147,48.256,48.2078,48.256,5600.0
2014-09-15 12:55:00,70.14,70.14,70.01,70.01,8700.0,48.256,48.256,48.1666,48.1666,8700.0
2014-09-15 13:00:00,70.0,70.08,69.98,70.05,11700.0,48.1597,48.2147,48.1459,48.1941,11700.0
2014-09-15 13:05:00,70.05,70.1,70.0,70.06,16700.0,48.1941,48.2285,48.1597,48.201,16700.0
2014-09-15 13:10:00,70.06,70.09,69.99,70.0,10600.0,48.201,48.2216,48.1528,48.1597,10600.0
2014-09-15 13:15:00,70.01,70.14,70.01,70.12,6200.0,48.1666,48.256,48.1666,48.2422,6200.0
2014-09-15 13:20:00,70.13,70.14,70.05,70.07,18800.0,48.2491,48.256,48.1941,48.2078,18800.0
2014-09-15 13:25:00,70.09,70.21,70.09,70.14,28600.0,48.2216,48.3042,48.2216,48.256,28600.0
2014-09-15 13:30:00,70.15,70.23,70.13,70.17,18300.0,48.2629,48.3179,48.2491,48.2766,18300.0
2014-09-15 13:35:00,70.17,70.33,70.17,70.32,23900.0,48.2766,48.3867,48.2766,48.3798,23900.0
2014-09-15 13:40:00,70.31,70.34,70.26,70.33,16100.0,48.373,48.3936,48.3386,48.3867,16100.0
2014-09-15 13:45:00,70.34,70.38,70.32,70.33,11700.0,48.3936,48.4211,48.3798,48.3867,11700.0
2014-09-15 13:50:00,70.32,70.33,70.22,70.22,27300.0,48.3798,48.3867,48.311,48.311,27300.0
2014-09-15 13:55:00,70.23,70.29,70.22,70.27,23200.0,48.3179,48.3592,48.311,48.3454,23200.0
2014-09-15 14:00:00,70.26,70.26,70.2,70.21,19400.0,48.3386,48.3386,48.2973,48.3042,19400.0
2014-09-15 14:05:00,70.21,70.27,70.19,70.23,26900.0,48.3042,48.3454,48.2904,48.3179,26900.0
2014-09-15 14:10:00,70.23,70.28,70.21,70.28,16800.0,48.3179,48.3523,48.3042,48.3523,16800.0
2014-09-15 14:15:00,70.29,70.31,70.24,70.29,14400.0,48.3592,48.373,48.3248,48.3592,14400.0
2014-09-15 14:20:00,70.29,70.42,70.29,70.41,25000.0,48.3592,48.4486,48.3592,48.4418,25000.0
2014-09-15 14:25:00,70.42,70.51,70.41,70.51,35400.0,48.4486,48.5106,48.4418,48.5106,35400.0
2014-09-15 14:30:00,70.49,70.51,70.37,70.41,17600.0,48.4968,48.5106,48.4142,48.4418,17600.0
2014-09-15 14:35:00,70.39,70.59,70.37,70.52,39300.0,48.428,48.5656,48.4142,48.5174,39300.0
2014-09-15 14:40:00,70.53,70.53,70.4,70.43,11100.0,48.5243,48.5243,48.4349,48.4555,11100.0
2014-09-15 14:45:00,70.44,70.44,70.34,70.35,22700.0,48.4624,48.4624,48.3936,48.4005,22700.0
2014-09-15 14:50:00,70.33,70.38,70.32,70.34,7700.0,48.3867,48.4211,48.3798,48.3936,7700.0
2014-09-15 14:55:00,70.33,70.34,70.29,70.32,7400.0,48.3867,48.3936,48.3592,48.3798,7400.0
2014-09-15 15:00:00,70.32,70.38,70.31,70.36,12900.0,48.3798,48.4211,48.373,48.4074,12900.0
2014-09-15 15:05:00,70.35,70.35,70.28,70.28,17600.0,48.4005,48.4005,48.3523,48.3523,17600.0
2014-09-15 15:10:00,70.26,70.3,70.22,70.28,11800.0,48.3386,48.3661,48.311,48.3523,11800.0
2014-09-15 15:15:00,70.28,70.36,70.25,70.3,17700.0,48.3523,48.4074,48.3317,48.3661,17700.0
2014-09-15 15:20:00,70.3,70.35,70.29,70.31,18300.0,48.3661,48.4005,48.3592,48.373,18300.0
2014-09-15 15:25:00,70.31,70.37,70.3,70.36,18600.0,48.373,48.4142,48.3661,48.4074,18600.0
2014-09-15 15:30:00,70.36,70.42,70.34,70.42,41700.0,48.4074,48.4486,48.3936,48.4486,41700.0
2014-09-15 15:35:00,70.42,70.42,70.35,70.37,24600.0,48.4486,48.4486,48.4005,48.4142,24600.0
2014-09-15 15:40:00,70.37,70.39,70.33,70.39,34100.0,48.4142,48.428,48.3867,48.428,34100.0
2014-09-15 15:45:00,70.39,70.41,70.3,70.31,78500.0,48.428,48.4418,48.3661,48.373,78500.0
2014-09-15 15:50:00,70.3,70.32,70.28,70.31,41900.0,48.3661,48.3798,48.3523,48.373,41900.0
2014-09-15 15:55:00,70.3,70.31,70.23,70.27,101900.0,48.3661,48.373,48.3179,48.3454,101900.0
2014-09-16 09:30:00,70.36,70.5,70.0,70.38,59800.0,48.4074,48.5037,48.1597,48.4211,59800.0
2014-09-16 09:35:00,70.41,70.69,70.35,70.5,15900.0,48.4418,48.6344,48.4005,48.5037,15900.0
2014-09-16 09:40:00,70.54,70.68,70.43,70.54,16600.0,48.5312,48.6275,48.4555,48.5312,16600.0
2014-09-16 09:45:00,70.57,70.59,70.43,70.53,11400.0,48.5518,48.5656,48.4555,48.5243,11400.0
2014-09-16 09:50:00,70.49,70.82,70.49,70.8,21400.0,48.4968,48.7238,48.4968,48.7101,21400.0
2014-09-16 09:55:00,70.78,70.78,70.65,70.72,10300.0,48.6963,48.6963,48.6069,48.655,10300.0
2014-09-16 10:00:00,70.75,71.39,70.71,71.34,252200.0,48.6757,49.116,48.6482,49.0816,252200.0
2014-09-16 10:05:00,71.35,71.57,71.01,71.01,268100.0,49.0885,49.2398,48.8546,48.8546,268100.0
2014-09-16 10:10:00,71.01,71.24,70.89,71.1,99800.0,48.8546,49.0128,48.772,48.9165,99800.0
2014-09-16 10:15:00,71.08,71.27,70.91,70.97,92300.0,48.9027,49.0334,48.7858,48.827,92300.0
2014-09-16 10:20:00,70.97,70.97,70.78,70.81,52800.0,48.827,48.827,48.6963,48.717,52800.0
2014-09-16 10:25:00,70.79,70.85,70.63,70.64,93700.0,48.7032,48.7445,48.5931,48.6,93700.0
2014-09-16 10:30:00,70.66,70.87,70.64,70.7,40200.0,48.6138,48.7582,48.6,48.6413,40200.0
2014-09-16 10:35:00,70.71,70.72,70.61,70.68,23100.0,48.6482,48.655,48.5794,48.6275,23100.0
2014-09-16 10:40:00,70.67,70.7,70.57,70.65,15000.0,48.6206,48.6413,48.5518,48.6069,15000.0
2014-09-16 10:45:00,70.65,70.9,70.65,70.9,38300.0,48.6069,48.7789,48.6069,48.7789,38300.0
2014-09-16 10:50:00,70.91,70.92,70.8,70.82,66600.0,48.7858,48.7926,48.7101,48.7238,66600.0
2014-09-16 10:55:00,70.83,71.02,70.79,71.0,60700.0,48.7307,48.8614,48.7032,48.8477,60700.0
2014-09-16 11:00:00,71.0,71.38,71.0,71.08,197300.0,48.8477,49.1091,48.8477,48.9027,197300.0
2014-09-16 11:05:00,71.04,71.15,71.03,71.11,58700.0,48.8752,48.9509,48.8683,48.9234,58700.0
2014-09-16 11:10:00,71.12,71.33,71.12,71.27,43600.0,48.9302,49.0747,48.9302,49.0334,43600.0
2014-09-16 11:15:00,71.26,71.27,71.19,71.24,31700.0,49.0266,49.0334,48.9784,49.0128,31700.0
2014-09-16 11:20:00,71.23,71.47,71.19,71.43,42100.0,49.0059,49.171,48.9784,49.1435,42100.0
2014-09-16 11:25:00,71.42,71.62,71.36,71.57,42300.0,49.1366,49.2742,49.0954,49.2398,42300.0
2014-09-16 11:30:00,71.56,71.74,71.52,71.65,72800.0,49.233,49.3568,49.2054,49.2949,72800.0
2014-09-16 11:35:00,71.67,71.79,71.66,71.71,19300.0,49.3086,49.3912,49.3018,49.3362,19300.0
2014-09-16 11:40:00,71.73,71.76,71.7,71.73,33600.0,49.3499,49.3706,49.3293,49.3499,33600.0
2014-09-16 11:45:00,71.74,72.0,71.7,71.97,66300.0,49.3568,49.5357,49.3293,49.515,66300.0
2014-09-16 11:50:00,71.96,72.14,71.95,72.14,42300.0,49.5082,49.632,49.5013,49.632,42300.0
2014-09-16 11:55:00,72.14,72.14,71.96,71.98,50100.0,49.632,49.632,49.5082,49.5219,50100.0
2014-09-16 12:00:00,71.97,71.99,71.91,71.95,28200.0,49.515,49.5288,49.4738,49.5013,28200.0
2014-09-16 12:05:00,71.93,71.94,71.74,71.77,47500.0,49.4875,49.4944,49.3568,49.3774,47500.0
2014-09-16 12:10:00,71.78,71.98,71.78,71.98,15600.0,49.3843,49.5219,49.3843,49.5219,15600.0
2014-09-16 12:15:00,71.97,72.07,71.92,72.07,27800.0,49.515,49.5838,49.4806,49.5838,27800.0
2014-09-16 12:20:00,72.08,72.2,72.04,72.2,36000.0,49.5907,49.6733,49.5632,49.6733,36000.0
2014-09-16 12:25:00,72.19,72.25,72.03,72.1,27300.0,49.6664,49.7077,49.5563,49.6045,27300.0
2014-09-16 12:30:00,72.1,72.11,71.95,71.97,21800.0,49.6045,49.6114,49.5013,49.515,21800.0
2014-09-16 12:35:00,71.95,71.95,71.78,71.9,41500.0,49.5013,49.5013,49.3843,49.4669,41500.0
2014-09-16 12:40:00,71.89,71.99,71.87,71.87,25800.0,49.46,49.5288,49.4462,49.4462,25800.0
2014-09-16 12:45:00,71.87,71.99,71.84,71.92,29900.0,49.4462,49.5288,49.4256,49.4806,29900.0
2014-09-16 12:50:00,71.91,72.03,71.91,72.0,19700.0,49.4738,49.5563,49.4738,49.5357,19700.0
2014-09-16 12:55:00,72.01,72.09,72.0,72.08,24100.0,49.5426,49.5976,49.5357,49.5907,24100.0
2014-09-16 13:00:00,72.09,72.21,72.09,72.13,28000.0,49.5976,49.6802,49.5976,49.6251,28000.0
2014-09-16 13:05:00,72.12,72.18,72.08,72.13,20500.0,49.6182,49.6595,49.5907,49.6251,20500.0
2014-09-16 13:10:00,72.13,72.2,72.12,72.16,19300.0,49.6251,49.6733,49.6182,49.6458,19300.0
2014-09-16 13:15:00,72.18,72.26,72.18,72.23,25500.0,49.6595,49.7146,49.6595,49.6939,25500.0
2014-09-16 13:20:00,72.22,72.25,72.18,72.24,23800.0,49.687,49.7077,49.6595,49.7008,23800.0
2014-09-16 13:25:00,72.23,72.26,72.2,72.24,25400.0,49.6939,49.7146,49.6733,49.7008,25400.0
2014-09-16 13:30:00,72.26,72.27,72.22,72.23,20700.0,49.7146,49.7214,49.687,49.6939,20700.0
2014-09-16 13:35:00,72.22,72.31,72.22,72.22,28800.0,49.687,49.749,49.687,49.687,28800.0
2014-09-16 13:40:00,72.21,72.21,72.09,72.14,31200.0,49.6802,49.6802,49.5976,49.632,31200.0
2014-09-16 13:45:00,72.15,72.23,72.15,72.2,12600.0,49.6389,49.6939,49.6389,49.6733,12600.0
2014-09-16 13:50:00,72.21,72.22,72.19,72.19,19800.0,49.6802,49.687,49.6664,49.6664,19800.0
2014-09-16 13:55:00,72.19,72.25,72.18,72.21,36200.0,49.6664,49.7077,49.6595,49.6802,36200.0
2014-09-16 14:00:00,72.22,72.27,72.13,72.15,18100.0,49.687,49.7214,49.6251,49.6389,18100.0
2014-09-16 14:05:00,72.14,72.18,72.12,72.12,22100.0,49.632,49.6595,49.6182,49.6182,22100.0
2014-09-16 14:10:00,72.12,72.13,71.99,71.99,21500.0,49.6182,49.6251,49.5288,49.5288,21500.0
2014-09-16 14:15:00,72.01,72.06,71.99,71.99,23400.0,49.5426,49.577,49.5288,49.5288,23400.0
2014-09-16 14:20:00,72.02,72.08,71.99,72.06,16900.0,49.5494,49.5907,49.5288,49.577,16900.0
2014-09-16 14:25:00,72.05,72.11,72.05,72.09,11800.0,49.5701,49.6114,49.5701,49.5976,11800.0
2014-09-16 14:30:00,72.09,72.09,72.02,72.08,26500.0,49.5976,49.5976,49.5494,49.5907,26500.0
2014-09-16 14:35:00,72.09,72.09,72.02,72.05,16800.0,49.5976,49.5976,49.5494,49.5701,16800.0
2014-09-16 14:40:00,72.05,72.07,71.99,71.99,26000.0,49.5701,49.5838,49.5288,49.5288,26000.0
2014-09-16 14:45:00,71.99,72.02,71.93,71.97,26800.0,49.5288,49.5494,49.4875,49.515,26800.0
2014-09-16 14:50:00,71.96,71.96,71.86,71.9,29000.0,49.5082,49.5082,49.4394,49.4669,29000.0
2014-09-16 14:55:00,71.91,72.03,71.9,72.02,23900.0,49.4738,49.5563,49.4669,49.5494,23900.0
2014-09-16 15:00:00,72.01,72.01,71.86,71.87,46900.0,49.5426,49.5426,49.4394,49.4462,46900.0
2014-09-16 15:05:00,71.87,72.0,71.8,71.99,45300.0,49.4462,49.5357,49.3981,49.5288,45300.0
2014-09-16 15:10:00,71.99,72.0,71.9,71.9,30700.0,49.5288,49.5357,49.4669,49.4669,30700.0
2014-09-16 15:15:00,71.89,71.89,71.8,71.83,67100.0,49.46,49.46,49.3981,49.4187,67100.0
2014-09-16 15:20:00,71.82,71.85,71.77,71.81,51300.0,49.4118,49.4325,49.3774,49.405,51300.0
2014-09-16 15:25:00,71.81,71.83,71.75,71.79,59300.0,49.405,49.4187,49.3637,49.3912,59300.0
2014-09-16 15:30:00,71.79,71.83,71.76,71.81,51800.0,49.3912,49.4187,49.3706,49.405,51800.0
2014-09-16 15:35:00,71.81,71.83,71.76,71.83,52600.0,49.405,49.4187,49.3706,49.4187,52600.0
2014-09-16 15:40:00,71.83,71.94,71.82,71.92,71200.0,49.4187,49.4944,49.4118,49.4806,71200.0
2014-09-16 15:45:00,71.92,71.93,71.87,71.92,82000.0,49.4806,49.4875,49.4462,49.4806,82000.0
2014-09-16 15:50:00,71.91,71.93,71.88,71.9,76700.0,49.4738,49.4875,49.4531,49.4669,76700.0
2014-09-16 15:55:00,71.9,71.9,71.83,71.85,140400.0,49.4669,49.4669,49.4187,49.4325,140400.0
2014-09-17 09:30:00,72.16,72.23,71.54,71.75,96800.0,49.6458,49.6939,49.2192,49.3637,96800.0
2014-09-17 09:35:00,71.72,71.87,71.66,71.76,30400.0,49.343,49.4462,49.3018,49.3706,30400.0
2014-09-17 09:40:00,71.76,71.83,71.7,71.77,33500.0,49.3706,49.4187,49.3293,49.3774,33500.0
2014-09-17 09:45:00,71.78,72.15,71.78,72.05,33400.0,49.3843,49.6389,49.3843,49.5701,33400.0
2014-09-17 09:50:00,72.05,72.13,71.98,71.98,47900.0,49.5701,49.6251,49.5219,49.5219,47900.0
2014-09-17 09:55:00,71.94,71.97,71.8,71.8,23400.0,49.4944,49.515,49.3981,49.3981,23400.0
2014-09-17 10:00:00,71.83,71.87,71.72,71.73,26800.0,49.4187,49.4462,49.343,49.3499,26800.0
2014-09-17 10:05:00,71.73,71.75,71.48,71.63,20300.0,49.3499,49.3637,49.1779,49.2811,20300.0
2014-09-17 10:10:00,71.6,71.64,71.52,71.56,28100.0,49.2605,49.288,49.2054,49.233,28100.0
2014-09-17 10:15:00,71.55,71.62,71.53,71.55,19300.0,49.2261,49.2742,49.2123,49.2261,19300.0
2014-09-17 10:20:00,71.54,71.65,71.5,71.64,23900.0,49.2192,49.2949,49.1917,49.288,23900.0
2014-09-17 10:25:00,71.64,71.74,71.62,71.66,13500.0,49.288,49.3568,49.2742,49.3018,13500.0
2014-09-17 10:30:00,71.64,71.64,71.44,71.52,31700.0,49.288,49.288,49.1504,49.2054,31700.0
2014-09-17 10:35:00,71.49,71.49,71.36,71.39,17700.0,49.1848,49.1848,49.0954,49.116,17700.0
2014-09-17 10:40:00,71.39,71.4,71.28,71.36,19900.0,49.116,49.1229,49.0403,49.0954,19900.0
2014-09-17 10:45:00,71.36,71.51,71.33,71.47,19500.0,49.0954,49.1986,49.0747,49.171,19500.0
2014-09-17 10:50:00,71.46,71.46,71.35,71.4,9600.0,49.1642,49.1642,49.0885,49.1229,9600.0
2014-09-17 10:55:00,71.38,71.46,71.32,71.46,13000.0,49.1091,49.1642,49.0678,49.1642,13000.0
2014-09-17 11:00:00,71.47,71.61,71.45,71.61,20300.0,49.171,49.2674,49.1573,49.2674,20300.0
2014-09-17 11:05:00,71.6,71.64,71.56,71.59,21900.0,49.2605,49.288,49.233,49.2536,21900.0
2014-09-17 11:10:00,71.59,71.69,71.58,71.69,15400.0,49.2536,49.3224,49.2467,49.3224,15400.0
2014-09-17 11:15:00,71.68,71.7,71.54,71.55,18000.0,49.3155,49.3293,49.2192,49.2261,18000.0
2014-09-17 11:20:00,71.55,71.64,71.54,71.56,14900.0,49.2261,49.288,49.2192,49.233,14900.0
2014-09-17 11:25:00,71.57,71.61,71.49,71.59,17300.0,49.2398,49.2674,49.1848,49.2536,17300.0
2014-09-17 11:30:00,71.59,71.61,71.37,71.37,19900.0,49.2536,49.2674,49.1022,49.1022,19900.0
2014-09-17 11:35:00,71.37,71.48,71.31,71.47,14600.0,49.1022,49.1779,49.061,49.171,14600.0
2014-09-17 11:40:00,71.48,71.48,71.4,71.4,11300.0,49.1779,49.1779,49.1229,49.1229,11300.0
2014-09-17 11:45:00,71.38,71.48,71.38,71.46,8400.0,49.1091,49.1779,49.1091,49.1642,8400.0
2014-09-17 11:50:00,71.45,71.5,71.39,71.49,22600.0,49.1573,49.1917,49.116,49.1848,22600.0
2014-09-17 11:55:00,71.48,71.51,71.4,71.41,11000.0,49.1779,49.1986,49.1229,49.1298,11000.0
2014-09-17 12:00:00,71.41,71.44,71.37,71.44,7800.0,49.1298,49.1504,49.1022,49.1504,7800.0
2014-09-17 12:05:00,71.44,71.49,71.44,71.47,11700.0,49.1504,49.1848,49.1504,49.171,11700.0
2014-09-17 12:10:00,71.45,71.49,71.44,71.46,7400.0,49.1573,49.1848,49.1504,49.1642,7400.0
2014-09-17 12:15:00,71.47,71.49,71.44,71.46,12700.0,49.171,49.1848,49.1504,49.1642,12700.0
2014-09-17 12:20:00,71.46,71.46,71.36,71.37,16400.0,49.1642,49.1642,49.0954,49.1022,16400.0
2014-09-17 12:25:00,71.36,71.41,71.35,71.36,6900.0,49.0954,49.1298,49.0885,49.0954,6900.0
2014-09-17 12:30:00,71.36,71.45,71.36,71.42,9900.0,49.0954,49.1573,49.0954,49.1366,9900.0
2014-09-17 12:35:00,71.43,71.5,71.43,71.47,21400.0,49.1435,49.1917,49.1435,49.171,21400.0
2014-09-17 12:40:00,71.48,71.49,71.4,71.45,17400.0,49.1779,49.1848,49.1229,49.1573,17400.0
2014-09-17 12:45:00,71.45,71.52,71.45,71.46,9800.0,49.1573,49.2054,49.1573,49.1642,9800.0
2014-09-17 12:50:00,71.45,71.52,71.43,71.52,16600.0,49.1573,49.2054,49.1435,49.2054,16600.0
2014-09-17 12:55:00,71.53,71.58,71.53,71.57,18900.0,49.2123,49.2467,49.2123,49.2398,18900.0
2014-09-17 13:00:00,71.57,71.58,71.45,71.53,12400.0,49.2398,49.2467,49.1573,49.2123,12400.0
2014-09-17 13:05:00,71.51,71.55,71.47,71.52,30400.0,49.1986,49.2261,49.171,49.2054,30400.0
2014-09-17 13:10:00,71.51,71.55,71.51,71.54,8000.0,49.1986,49.2261,49.1986,49.2192,8000.0
2014-09-17 13:15:00,71.53,71.6,71.51,71.6,17200.0,49.2123,49.2605,49.1986,49.2605,17200.0
2014-09-17 13:20:00,71.6,71.6,71.52,71.56,7800.0,49.2605,49.2605,49.2054,49.233,7800.0
2014-09-17 13:25:00,71.54,71.56,71.48,71.52,13200.0,49.2192,49.233,49.1779,49.2054,13200.0
2014-09-17 13:30:00,71.53,71.58,71.5,71.56,21600.0,49.2123,49.2467,49.1917,49.233,21600.0
2014-09-17 13:35:00,71.56,71.62,71.54,71.61,15600.0,49.233,49.2742,49.2192,49.2674,15600.0
2014-09-17 13:40:00,71.6,71.7,71.56,71.7,19900.0,49.2605,49.3293,49.233,49.3293,19900.0
2014-09-17 13:45:00,71.71,71.81,71.71,71.81,19000.0,49.3362,49.405,49.3362,49.405,19000.0
2014-09-17 13:50:00,71.79,71.94,71.78,71.93,20000.0,49.3912,49.4944,49.3843,49.4875,20000.0
2014-09-17 13:55:00,71.93,71.93,71.8,71.87,14700.0,49.4875,49.4875,49.3981,49.4462,14700.0
2014-09-17 14:00:00,71.87,72.06,71.31,71.41,58200.0,49.4462,49.577,49.061,49.1298,58200.0
2014-09-17 14:05:00,71.38,71.79,71.36,71.72,47800.0,49.1091,49.3912,49.0954,49.343,47800.0
2014-09-17 14:10:00,71.7,72.04,71.7,71.88,19500.0,49.3293,49.5632,49.3293,49.4531,19500.0
2014-09-17 14:15:00,71.88,71.9,71.75,71.9,19600.0,49.4531,49.4669,49.3637,49.4669,19600.0
2014-09-17 14:20:00,71.88,72.01,71.79,72.01,13100.0,49.4531,49.5426,49.3912,49.5426,13100.0
2014-09-17 14:25:00,72.0,72.03,71.92,72.02,13800.0,49.5357,49.5563,49.4806,49.5494,13800.0
2014-09-17 14:30:00,72.03,72.04,71.88,71.92,17800.0,49.5563,49.5632,49.4531,49.4806,17800.0
2014-09-17 14:35:00,71.88,71.93,71.75,71.77,15400.0,49.4531,49.4875,49.3637,49.3774,15400.0
2014-09-17 14:40:00,71.77,71.84,71.63,71.64,16500.0,49.3774,49.4256,49.2811,49.288,16500.0
2014-09-17 14:45:00,71.64,71.76,71.58,71.75,14300.0,49.288,49.3706,49.2467,49.3637,14300.0
2014-09-17 14:50:00,71.73,71.9,71.71,71.88,15500.0,49.3499,49.4669,49.3362,49.4531,15500.0
2014-09-17 14:55:00,71.86,71.94,71.78,71.88,8200.0,49.4394,49.4944,49.3843,49.4531,8200.0
2014-09-17 15:00:00,71.88,72.02,71.78,71.98,36900.0,49.4531,49.5494,49.3843,49.5219,36900.0
2014-09-17 15:05:00,71.99,72.16,71.99,72.12,20900.0,49.5288,49.6458,49.5288,49.6182,20900.0
2014-09-17 15:10:00,72.1,72.14,72.03,72.09,25000.0,49.6045,49.632,49.5563,49.5976,25000.0
2014-09-17 15:15:00,72.09,72.18,72.02,72.02,33500.0,49.5976,49.6595,49.5494,49.5494,33500.0
2014-09-17 15:20:00,72.01,72.02,71.75,71.79,45700.0,49.5426,49.5494,49.3637,49.3912,45700.0
2014-09-17 15:25:00,71.81,71.91,71.71,71.91,36900.0,49.405,49.4738,49.3362,49.4738,36900.0
2014-09-17 15:30:00,71.86,71.91,71.67,71.68,60700.0,49.4394,49.4738,49.3086,49.3155,60700.0
2014-09-17 15:35:00,71.68,71.72,71.53,71.55,45500.0,49.3155,49.343,49.2123,49.2261,45500.0
2014-09-17 15:40:00,71.55,71.66,71.54,71.61,27300.0,49.2261,49.3018,49.2192,49.2674,27300.0
2014-09-17 15:45:00,71.6,71.6,71.51,71.54,37000.0,49.2605,49.2605,49.1986,49.2192,37000.0
2014-09-17 15:50:00,71.54,71.62,71.53,71.61,87300.0,49.2192,49.2742,49.2123,49.2674,87300.0
2014-09-17 15:55:00,71.61,71.63,71.56,71.59,88200.0,49.2674,49.2811,49.233,49.2536,88200.0
2014-09-18 09:30:00,72.02,72.2,71.4,71.52,59300.0,49.5494,49.6733,49.1229,49.2054,59300.0
2014-09-18 09:35:00,71.49,71.59,71.17,71.38,30900.0,49.1848,49.2536,48.9646,49.1091,30900.0
2014-09-18 09:40:00,71.37,71.43,71.29,71.36,21600.0,49.1022,49.1435,49.0472,49.0954,21600.0
2014-09-18 09:45:00,71.35,71.42,71.28,71.31,15700.0,49.0885,49.1366,49.0403,49.061,15700.0
2014-09-18 09:50:00,71.34,71.72,71.34,71.68,11800.0,49.0816,49.343,49.0816,49.3155,11800.0
2014-09-18 09:55:00,71.67,71.71,71.54,71.59,9100.0,49.3086,49.3362,49.2192,49.2536,9100.0
2014-09-18 10:00:00,71.57,71.7,71.54,71.62,26500.0,49.2398,49.3293,49.2192,49.2742,26500.0
2014-09-18 10:05:00,71.62,71.64,71.43,71.5,24800.0,49.2742,49.288,49.1435,49.1917,24800.0
2014-09-18 10:10:00,71.52,71.52,71.25,71.29,16500.0,49.2054,49.2054,49.0197,49.0472,16500.0
2014-09-18 10:15:00,71.26,71.27,71.12,71.26,36500.0,49.0266,49.0334,48.9302,49.0266,36500.0
2014-09-18 10:20:00,71.26,71.36,71.2,71.22,17600.0,49.0266,49.0954,48.9853,48.999,17600.0
2014-09-18 10:25:00,71.23,71.25,71.0,71.02,29000.0,49.0059,49.0197,48.8477,48.8614,29000.0
2014-09-18 10:30:00,71.02,71.22,70.96,71.2,39400.0,48.8614,48.999,48.8202,48.9853,39400.0
2014-09-18 10:35:00,71.19,71.43,71.19,71.43,20100.0,48.9784,49.1435,48.9784,49.1435,20100.0
2014-09-18 10:40:00,71.43,71.49,71.36,71.47,16100.0,49.1435,49.1848,49.0954,49.171,16100.0
2014-09-18 10:45:00,71.45,71.56,71.36,71.37,24500.0,49.1573,49.233,49.0954,49.1022,24500.0
2014-09-18 10:50:00,71.37,71.44,71.25,71.29,10900.0,49.1022,49.1504,49.0197,49.0472,10900.0
2014-09-18 10:55:00,71.32,71.32,71.15,71.15,11200.0,49.0678,49.0678,48.9509,48.9509,11200.0
2014-09-18 11:00:00,71.19,71.22,71.13,71.21,15600.0,48.9784,48.999,48.9371,48.9922,15600.0
2014-09-18 11:05:00,71.2,71.24,71.14,71.2,17100.0,48.9853,49.0128,48.944,48.9853,17100.0
2014-09-18 11:10:00,71.19,71.22,71.1,71.18,13100.0,48.9784,48.999,48.9165,48.9715,13100.0
2014-09-18 11:15:00,71.19,71.22,71.13,71.2,15300.0,48.9784,48.999,48.9371,48.9853,15300.0
2014-09-18 11:20:00,71.18,71.25,71.15,71.23,32000.0,48.9715,49.0197,48.9509,49.0059,32000.0
2014-09-18 11:25:00,71.24,71.29,71.19,71.2,19200.0,49.0128,49.0472,48.9784,48.9853,19200.0
2014-09-18 11:30:00,71.19,71.2,71.12,71.2,29500.0,48.9784,48.9853,48.9302,48.9853,29500.0
2014-09-18 11:35:00,71.2,71.21,71.13,71.14,21200.0,48.9853,48.9922,48.9371,48.944,21200.0
2014-09-18 11:40:00,71.14,71.17,71.06,71.07,37800.0,48.944,48.9646,48.889,48.8958,37800.0
2014-09-18 11:45:00,71.07,71.07,70.98,71.03,75100.0,48.8958,48.8958,48.8339,48.8683,75100.0
2014-09-18 11:50:00,71.03,71.23,71.03,71.2,61100.0,48.8683,49.0059,48.8683,48.9853,61100.0
2014-09-18 11:55:00,71.19,71.3,71.18,71.3,30700.0,48.9784,49.0541,48.9715,49.0541,30700.0
2014-09-18 12:00:00,71.29,71.4,71.26,71.4,19500.0,49.0472,49.1229,49.0266,49.1229,19500.0
2014-09-18 12:05:00,71.4,71.4,71.29,71.35,34500.0,49.1229,49.1229,49.0472,49.0885,34500.0
2014-09-18 12:10:00,71.37,71.4,71.26,71.26,10800.0,49.1022,49.1229,49.0266,49.0266,10800.0
2014-09-18 12:15:00,71.29,71.42,71.29,71.35,22500.0,49.0472,49.1366,49.0472,49.0885,22500.0
2014-09-18 12:20:00,71.35,71.35,71.29,71.34,17200.0,49.0885,49.0885,49.0472,49.0816,17200.0
2014-09-18 12:25:00,71.33,71.39,71.33,71.38,17400.0,49.0747,49.116,49.0747,49.1091,17400.0
2014-09-18 12:30:00,71.38,71.48,71.33,71.48,33500.0,49.1091,49.1779,49.0747,49.1779,33500.0
2014-09-18 12:35:00,71.48,71.6,71.48,71.56,38800.0,49.1779,49.2605,49.1779,49.233,38800.0
2014-09-18 12:40:00,71.56,71.62,71.53,71.61,28200.0,49.233,49.2742,49.2123,49.2674,28200.0
2014-09-18 12:45:00,71.6,71.72,71.6,71.67,62500.0,49.2605,49.343,49.2605,49.3086,62500.0
2014-09-18 12:50:00,71.67,71.71,71.62,71.68,87600.0,49.3086,49.3362,49.2742,49.3155,87600.0
2014-09-18 12:55:00,71.65,71.66,71.63,71.65,57100.0,49.2949,49.3018,49.2811,49.2949,57100.0
2014-09-18 13:00:00,71.65,71.67,71.57,71.6,129000.0,49.2949,49.3086,49.2398,49.2605,129000.0
2014-09-18 13:05:00,71.59,71.63,71.51,71.59,175200.0,49.2536,49.2811,49.1986,49.2536,175200.0
2014-09-18 13:10:00,71.6,71.62,71.56,71.6,43500.0,49.2605,49.2742,49.233,49.2605,43500.0
2014-09-18 13:15:00,71.6,71.83,71.59,71.82,64100.0,49.2605,49.4187,49.2536,49.4118,64100.0
2014-09-18 13:20:00,71.84,71.85,71.67,71.69,44200.0,49.4256,49.4325,49.3086,49.3224,44200.0
2014-09-18 13:25:00,71.68,71.7,71.56,71.59,42100.0,49.3155,49.3293,49.233,49.2536,42100.0
2014-09-18 13:30:00,71.59,71.61,71.5,71.53,40200.0,49.2536,49.2674,49.1917,49.2123,40200.0
2014-09-18 13:35:00,71.52,71.56,71.51,71.54,47400.0,49.2054,49.233,49.1986,49.2192,47400.0
2014-09-18 13:40:00,71.55,71.56,71.49,71.5,49200.0,49.2261,49.233,49.1848,49.1917,49200.0
2014-09-18 13:45:00,71.49,71.52,71.48,71.49,29300.0,49.1848,49.2054,49.1779,49.1848,29300.0
2014-09-18 13:50:00,71.5,71.52,71.48,71.48,20100.0,49.1917,49.2054,49.1779,49.1779,20100.0
2014-09-18 13:55:00,71.48,71.55,71.42,71.54,57100.0,49.1779,49.2261,49.1366,49.2192,57100.0
2014-09-18 14:00:00,71.54,71.58,71.43,71.55,25500.0,49.2192,49.2467,49.1435,49.2261,25500.0
2014-09-18 14:05:00,71.56,71.61,71.47,71.5,21500.0,49.233,49.2674,49.171,49.1917,21500.0
2014-09-18 14:10:00,71.5,71.55,71.4,71.55,46200.0,49.1917,49.2261,49.1229,49.2261,46200.0
2014-09-18 14:15:00,71.54,71.56,71.34,71.34,25900.0,49.2192,49.233,49.0816,49.0816,25900.0
2014-09-18 14:20:00,71.33,71.34,71.22,71.24,18200.0,49.0747,49.0816,48.999,49.0128,18200.0
2014-09-18 14:25:00,71.26,71.33,71.2,71.2,10400.0,49.0266,49.0747,48.9853,48.9853,10400.0
2014-09-18 14:30:00,71.22,71.27,71.19,71.25,21800.0,48.999,49.0334,48.9784,49.0197,21800.0
2014-09-18 14:35:00,71.25,71.28,71.17,71.25,25800.0,49.0197,49.0403,48.9646,49.0197,25800.0
2014-09-18 14:40:00,71.26,71.26,71.22,71.22,17700.0,49.0266,49.0266,48.999,48.999,17700.0
2014-09-18 14:45:00,71.23,71.33,71.23,71.31,19100.0,49.0059,49.0747,49.0059,49.061,19100.0
2014-09-18 14:50:00,71.31,71.34,71.28,71.28,18400.0,49.061,49.0816,49.0403,49.0403,18400.0
2014-09-18 14:55:00,71.29,71.31,71.25,71.25,8300.0,49.0472,49.061,49.0197,49.0197,8300.0
2014-09-18 15:00:00,71.25,71.35,71.23,71.34,15000.0,49.0197,49.0885,49.0059,49.0816,15000.0
2014-09-18 15:05:00,71.32,71.32,71.27,71.28,19600.0,49.0678,49.0678,49.0334,49.0403,19600.0
2014-09-18 15:10:00,71.26,71.33,71.24,71.33,11500.0,49.0266,49.0747,49.0128,49.0747,11500.0
2014-09-18 15:15:00,71.34,71.41,71.3,71.41,15700.0,49.0816,49.1298,49.0541,49.1298,15700.0
2014-09-18 15:20:00,71.42,71.43,71.31,71.32,20700.0,49.1366,49.1435,49.061,49.0678,20700.0
2014-09-18 15:25:00,71.34,71.43,71.34,71.4,31700.0,49.0816,49.1435,49.0816,49.1229,31700.0
2014-09-18 15:30:00,71.4,71.49,71.4,71.49,28900.0,49.1229,49.1848,49.1229,49.1848,28900.0
2014-09-18 15:35:00,71.51,71.6,71.48,71.6,33900.0,49.1986,49.2605,49.1779,49.2605,33900.0
2014-09-18 15:40:00,71.6,71.6,71.47,71.51,32900.0,49.2605,49.2605,49.171,49.1986,32900.0
2014-09-18 15:45:00,71.51,71.53,71.45,71.52,71500.0,49.1986,49.2123,49.1573,49.2054,71500.0
2014-09-18 15:50:00,71.51,71.51,71.42,71.44,84600.0,49.1986,49.1986,49.1366,49.1504,84600.0
2014-09-18 15:55:00,71.43,71.54,71.35,71.49,313200.0,49.1435,49.2192,49.0885,49.1848,313200.0
2014-09-19 09:30:00,71.98,72.0,71.74,71.89,369100.0,49.5219,49.5357,49.3568,49.46,369100.0
2014-09-19 09:35:00,71.73,72.2,71.73,71.95,45500.0,49.3499,49.6733,49.3499,49.5013,45500.0
2014-09-19 09:40:00,71.94,71.94,71.79,71.79,14800.0,49.4944,49.4944,49.3912,49.3912,14800.0
2014-09-19 09:45:00,71.75,71.89,71.74,71.89,18200.0,49.3637,49.46,49.3568,49.46,18200.0
2014-09-19 09:50:00,71.89,71.97,71.84,71.84,10800.0,49.46,49.515,49.4256,49.4256,10800.0
2014-09-19 09:55:00,71.85,71.85,71.69,71.7,13100.0,49.4325,49.4325,49.3224,49.3293,13100.0
2014-09-19 10:00:00,71.7,71.88,71.66,71.79,88800.0,49.3293,49.4531,49.3018,49.3912,88800.0
2014-09-19 10:05:00,71.75,71.84,71.58,71.59,45800.0,49.3637,49.4256,49.2467,49.2536,45800.0
2014-09-19 10:10:00,71.6,71.64,71.39,71.42,32100.0,49.2605,49.288,49.116,49.1366,32100.0
2014-09-19 10:15:00,71.41,71.55,71.41,71.42,31700.0,49.1298,49.2261,49.1298,49.1366,31700.0
2014-09-19 10:20:00,71.43,71.43,71.26,71.35,18700.0,49.1435,49.1435,49.0266,49.0885,18700.0
2014-09-19 10:25:00,71.34,71.35,71.21,71.3,29800.0,49.0816,49.0885,48.9922,49.0541,29800.0
2014-09-19 10:30:00,71.27,71.45,71.25,71.45,33500.0,49.0334,49.1573,49.0197,49.1573,33500.0
2014-09-19 10:35:00,71.41,71.63,71.41,71.56,28100.0,49.1298,49.2811,49.1298,49.233,28100.0
2014-09-19 10:40:00,71.55,71.55,71.45,71.48,26300.0,49.2261,49.2261,49.1573,49.1779,26300.0
2014-09-19 10:45:00,71.48,71.51,71.39,71.51,30300.0,49.1779,49.1986,49.116,49.1986,30300.0
2014-09-19 10:50:00,71.51,71.57,71.48,71.53,28600.0,49.1986,49.2398,49.1779,49.2123,28600.0
2014-09-19 10:55:00,71.53,71.58,71.46,71.48,18000.0,49.2123,49.2467,49.1642,49.1779,18000.0
2014-09-19 11:00:00,71.46,71.5,71.4,71.46,20600.0,49.1642,49.1917,49.1229,49.1642,20600.0
2014-09-19 11:05:00,71.46,71.46,71.37,71.38,20200.0,49.1642,49.1642,49.1022,49.1091,20200.0
2014-09-19 11:10:00,71.36,71.43,71.35,71.41,23700.0,49.0954,49.1435,49.0885,49.1298,23700.0
2014-09-19 11:15:00,71.42,71.44,71.33,71.33,36800.0,49.1366,49.1504,49.0747,49.0747,36800.0
2014-09-19 11:20:00,71.33,71.36,71.28,71.32,28800.0,49.0747,49.0954,49.0403,49.0678,28800.0
2014-09-19 11:25:00,71.31,71.31,71.14,71.14,31700.0,49.061,49.061,48.944,48.944,31700.0
2014-09-19 11:30:00,71.15,71.19,71.14,71.16,18600.0,48.9509,48.9784,48.944,48.9578,18600.0
2014-09-19 11:35:00,71.16,71.18,71.11,71.17,28900.0,48.9578,48.9715,48.9234,48.9646,28900.0
2014-09-19 11:40:00,71.16,71.3,71.14,71.3,10700.0,48.9578,49.0541,48.944,49.0541,10700.0
2014-09-19 11:45:00,71.31,71.35,71.18,71.18,19700.0,49.061,49.0885,48.9715,48.9715,19700.0
2014-09-19 11:50:00,71.19,71.24,71.18,71.23,9300.0,48.9784,49.0128,48.9715,49.0059,9300.0
2014-09-19 11:55:00,71.22,71.24,71.17,71.21,7000.0,48.999,49.0128,48.9646,48.9922,7000.0
2014-09-19 12:00:00,71.21,71.23,71.15,71.19,11100.0,48.9922,49.0059,48.9509,48.9784,11100.0
2014-09-19 12:05:00,71.18,71.18,71.05,71.08,9100.0,48.9715,48.9715,48.8821,48.9027,9100.0
2014-09-19 12:10:00,71.1,71.19,71.1,71.16,4300.0,48.9165,48.9784,48.9165,48.9578,4300.0
2014-09-19 12:15:00,71.17,71.17,71.08,71.13,6400.0,48.9646,48.9646,48.9027,48.9371,6400.0
2014-09-19 12:20:00,71.11,71.19,71.07,71.16,19800.0,48.9234,48.9784,48.8958,48.9578,19800.0
2014-09-19 12:25:00,71.17,71.29,71.17,71.28,9700.0,48.9646,49.0472,48.9646,49.0403,9700.0
2014-09-19 12:30:00,71.28,71.32,71.25,71.31,21200.0,49.0403,49.0678,49.0197,49.061,21200.0
2014-09-19 12:35:00,71.32,71.46,71.32,71.43,32500.0,49.0678,49.1642,49.0678,49.1435,32500.0
2014-09-19 12:40:00,71.43,71.44,71.23,71.25,13700.0,49.1435,49.1504,49.0059,49.0197,13700.0
2014-09-19 12:45:00,71.23,71.26,71.17,71.17,13600.0,49.0059,49.0266,48.9646,48.9646,13600.0
2014-09-19 12:50:00,71.18,71.22,71.11,71.13,26700.0,48.9715,48.999,48.9234,48.9371,26700.0
2014-09-19 12:55:00,71.15,71.2,71.1,71.13,12800.0,48.9509,48.9853,48.9165,48.9371,12800.0
2014-09-19 13:00:00,71.14,71.16,71.02,71.06,9000.0,48.944,48.9578,48.8614,48.889,9000.0
2014-09-19 13:05:00,71.06,71.14,71.06,71.11,7800.0,48.889,48.944,48.889,48.9234,7800.0
2014-09-19 13:10:00,71.12,71.12,71.02,71.03,7400.0,48.9302,48.9302,48.8614,48.8683,7400.0
2014-09-19 13:15:00,71.05,71.06,71.02,71.04,5300.0,48.8821,48.889,48.8614,48.8752,5300.0
2014-09-19 13:20:00,71.02,71.14,71.02,71.14,11800.0,48.8614,48.944,48.8614,48.944,11800.0
2014-09-19 13:25:00,71.14,71.18,71.12,71.14,11000.0,48.944,48.9715,48.9302,48.944,11000.0
2014-09-19 13:30:00,71.14,71.22,71.13,71.14,11500.0,48.944,48.999,48.9371,48.944,11500.0
2014-09-19 13:35:00,71.13,71.15,71.05,71.05,14300.0,48.9371,48.9509,48.8821,48.8821,14300.0
2014-09-19 13:40:00,71.05,71.06,70.98,70.98,11500.0,48.8821,48.889,48.8339,48.8339,11500.0
2014-09-19 13:45:00,70.98,71.0,70.94,70.96,43700.0,48.8339,48.8477,48.8064,48.8202,43700.0
2014-09-19 13:50:00,70.97,71.04,70.97,71.02,11300.0,48.827,48.8752,48.827,48.8614,11300.0
2014-09-19 13:55:00,71.01,71.06,71.0,71.01,40000.0,48.8546,48.889,48.8477,48.8546,40000.0
2014-09-19 14:00:00,71.02,71.07,71.02,71.05,22900.0,48.8614,48.8958,48.8614,48.8821,22900.0
2014-09-19 14:05:00,71.06,71.06,71.0,71.02,4700.0,48.889,48.889,48.8477,48.8614,4700.0
2014-09-19 14:10:00,71.0,71.01,70.95,70.99,12900.0,48.8477,48.8546,48.8133,48.8408,12900.0
2014-09-19 14:15:00,70.99,71.05,70.99,71.03,12000.0,48.8408,48.8821,48.8408,48.8683,12000.0
2014-09-19 14:20:00,71.03,71.14,71.01,71.11,14000.0,48.8683,48.944,48.8546,48.9234,14000.0
2014-09-19 14:25:00,71.11,71.19,71.11,71.12,14100.0,48.9234,48.9784,48.9234,48.9302,14100.0
2014-09-19 14:30:00,71.13,71.14,71.0,71.01,14700.0,48.9371,48.944,48.8477,48.8546,14700.0
2014-09-19 14:35:00,71.0,71.04,70.92,71.04,24100.0,48.8477,48.8752,48.7926,48.8752,24100.0
2014-09-19 14:40:00,71.04,71.04,70.97,71.0,26400.0,48.8752,48.8752,48.827,48.8477,26400.0
2014-09-19 14:45:00,71.01,71.01,70.95,70.95,25100.0,48.8546,48.8546,48.8133,48.8133,25100.0
2014-09-19 14:50:00,70.96,71.01,70.92,70.96,14800.0,48.8202,48.8546,48.7926,48.8202,14800.0
2014-09-19 14:55:00,70.96,70.99,70.89,70.92,16100.0,48.8202,48.8408,48.772,48.7926,16100.0
2014-09-19 15:00:00,70.9,70.95,70.87,70.95,33700.0,48.7789,48.8133,48.7582,48.8133,33700.0
2014-09-19 15:05:00,70.95,70.95,70.88,70.89,15900.0,48.8133,48.8133,48.7651,48.772,15900.0
2014-09-19 15:10:00,70.89,70.89,70.84,70.89,14400.0,48.772,48.772,48.7376,48.772,14400.0
2014-09-19 15:15:00,70.88,70.9,70.86,70.87,31800.0,48.7651,48.7789,48.7514,48.7582,31800.0
2014-09-19 15:20:00,70.88,70.91,70.82,70.89,17500.0,48.7651,48.7858,48.7238,48.772,17500.0
2014-09-19 15:25:00,70.91,70.91,70.87,70.87,13900.0,48.7858,48.7858,48.7582,48.7582,13900.0
2014-09-19 15:30:00,70.87,70.92,70.84,70.89,58200.0,48.7582,48.7926,48.7376,48.772,58200.0
2014-09-19 15:35:00,70.9,70.93,70.89,70.9,36300.0,48.7789,48.7995,48.772,48.7789,36300.0
2014-09-19 15:40:00,70.9,70.97,70.9,70.96,38100.0,48.7789,48.827,48.7789,48.8202,38100.0
2014-09-19 15:45:00,70.95,71.03,70.94,71.03,125700.0,48.8133,48.8683,48.8064,48.8683,125700.0
2014-09-19 15:50:00,71.03,71.05,71.01,71.05,94500.0,48.8683,48.8821,48.8546,48.8821,94500.0
2014-09-19 15:55:00,71.05,71.09,70.92,70.97,223100.0,48.8821,48.9096,48.7926,48.827,223100.0
2014-09-22 09:30:00,70.67,70.79,70.1,70.37,52800.0,48.6206,48.7032,48.2285,48.4142,52800.0
2014-09-22 09:35:00,70.34,70.43,70.11,70.11,18800.0,48.3936,48.4555,48.2354,48.2354,18800.0
2014-09-22 09:40:00,70.09,70.3,69.92,70.05,34000.0,48.2216,48.3661,48.1046,48.1941,34000.0
2014-09-22 09:45:00,70.07,70.33,70.04,70.23,45200.0,48.2078,48.3867,48.1872,48.3179,45200.0
2014-09-22 09:50:00,70.21,70.23,70.04,70.05,18600.0,48.3042,48.3179,48.1872,48.1941,18600.0
2014-09-22 09:55:00,70.07,70.18,70.07,70.08,17100.0,48.2078,48.2835,48.2078,48.2147,17100.0
2014-09-22 10:00:00,70.08,70.11,69.98,70.02,89900.0,48.2147,48.2354,48.1459,48.1734,89900.0
2014-09-22 10:05:00,70.02,70.07,69.92,69.99,29300.0,48.1734,48.2078,48.1046,48.1528,29300.0
2014-09-22 10:10:00,69.97,69.99,69.89,69.9,34400.0,48.139,48.1528,48.084,48.0909,34400.0
2014-09-22 10:15:00,69.89,69.89,69.64,69.7,55900.0,48.084,48.084,47.912,47.9533,55900.0
2014-09-22 10:20:00,69.71,69.71,69.57,69.59,46900.0,47.9602,47.9602,47.8638,47.8776,46900.0
2014-09-22 10:25:00,69.58,69.58,69.39,69.4,50300.0,47.8707,47.8707,47.74,47.7469,50300.0
2014-09-22 10:30:00,69.4,69.53,69.28,69.51,83800.0,47.7469,47.8363,47.6643,47.8226,83800.0
2014-09-22 10:35:00,69.51,69.57,69.45,69.48,41600.0,47.8226,47.8638,47.7813,47.8019,41600.0
2014-09-22 10:40:00,69.48,69.48,69.35,69.41,17900.0,47.8019,47.8019,47.7125,47.7538,17900.0
2014-09-22 10:45:00,69.41,69.47,69.35,69.37,18800.0,47.7538,47.795,47.7125,47.7262,18800.0
2014-09-22 10:50:00,69.37,69.4,69.32,69.33,15900.0,47.7262,47.7469,47.6918,47.6987,15900.0
2014-09-22 10:55:00,69.33,69.35,69.27,69.3,20900.0,47.6987,47.7125,47.6574,47.6781,20900.0
2014-09-22 11:00:00,69.29,69.48,69.28,69.47,22300.0,47.6712,47.8019,47.6643,47.795,22300.0
2014-09-22 11:05:00,69.46,69.53,69.41,69.48,22700.0,47.7882,47.8363,47.7538,47.8019,22700.0
2014-09-22 11:10:00,69.44,69.47,69.36,69.4,19800.0,47.7744,47.795,47.7194,47.7469,19800.0
2014-09-22 11:15:00,69.4,69.52,69.4,69.46,26200.0,47.7469,47.8294,47.7469,47.7882,26200.0
2014-09-22 11:20:00,69.46,69.59,69.46,69.58,13700.0,47.7882,47.8776,47.7882,47.8707,13700.0
2014-09-22 11:25:00,69.59,69.62,69.49,69.58,26400.0,47.8776,47.8982,47.8088,47.8707,26400.0
2014-09-22 11:30:00,69.57,69.59,69.49,69.59,44100.0,47.8638,47.8776,47.8088,47.8776,44100.0
2014-09-22 11:35:00,69.59,69.6,69.53,69.53,29000.0,47.8776,47.8845,47.8363,47.8363,29000.0
2014-09-22 11:40:00,69.55,69.58,69.51,69.55,37200.0,47.8501,47.8707,47.8226,47.8501,37200.0
2014-09-22 11:45:00,69.54,69.58,69.52,69.56,63000.0,47.8432,47.8707,47.8294,47.857,63000.0
2014-09-22 11:50:00,69.56,69.56,69.42,69.45,57000.0,47.857,47.857,47.7606,47.7813,57000.0
2014-09-22 11:55:00,69.45,69.45,69.42,69.45,54200.0,47.7813,47.7813,47.7606,47.7813,54200.0
2014-09-22 12:00:00,69.45,69.51,69.42,69.5,56600.0,47.7813,47.8226,47.7606,47.8157,56600.0
2014-09-22 12:05:00,69.5,69.59,69.5,69.57,63700.0,47.8157,47.8776,47.8157,47.8638,63700.0
2014-09-22 12:10:00,69.57,69.65,69.56,69.57,18700.0,47.8638,47.9189,47.857,47.8638,18700.0
2014-09-22 12:15:00,69.57,69.63,69.52,69.53,9600.0,47.8638,47.9051,47.8294,47.8363,9600.0
2014-09-22 12:20:00,69.52,69.62,69.5,69.6,23500.0,47.8294,47.8982,47.8157,47.8845,23500.0
2014-09-22 12:25:00,69.59,69.6,69.53,69.56,18700.0,47.8776,47.8845,47.8363,47.857,18700.0
2014-09-22 12:30:00,69.57,69.72,69.56,69.72,60200.0,47.8638,47.967,47.857,47.967,60200.0
2014-09-22 12:35:00,69.75,69.76,69.65,69.72,18100.0,47.9877,47.9946,47.9189,47.967,18100.0
2014-09-22 12:40:00,69.7,69.81,69.69,69.81,29700.0,47.9533,48.029,47.9464,48.029,29700.0
2014-09-22 12:45:00,69.83,69.87,69.8,69.87,27800.0,48.0427,48.0702,48.0221,48.0702,27800.0
2014-09-22 12:50:00,69.87,69.91,69.79,69.87,87200.0,48.0702,48.0978,48.0152,48.0702,87200.0
2014-09-22 12:55:00,69.88,69.96,69.86,69.94,20600.0,48.0771,48.1322,48.0634,48.1184,20600.0
2014-09-22 13:00:00,69.93,69.96,69.88,69.89,16700.0,48.1115,48.1322,48.0771,48.084,16700.0
2014-09-22 13:05:00,69.89,70.01,69.89,69.96,30500.0,48.084,48.1666,48.084,48.1322,30500.0
2014-09-22 13:10:00,69.96,70.01,69.9,69.98,58100.0,48.1322,48.1666,48.0909,48.1459,58100.0
2014-09-22 13:15:00,69.98,70.2,69.97,70.19,45900.0,48.1459,48.2973,48.139,48.2904,45900.0
2014-09-22 13:20:00,70.18,70.18,70.02,70.02,19300.0,48.2835,48.2835,48.1734,48.1734,19300.0
2014-09-22 13:25:00,70.03,70.19,70.0,70.14,30100.0,48.1803,48.2904,48.1597,48.256,30100.0
2014-09-22 13:30:00,70.12,70.16,70.01,70.02,14300.0,48.2422,48.2698,48.1666,48.1734,14300.0
2014-09-22 13:35:00,70.02,70.04,69.91,69.94,28500.0,48.1734,48.1872,48.0978,48.1184,28500.0
2014-09-22 13:40:00,69.94,70.0,69.93,69.95,14500.0,48.1184,48.1597,48.1115,48.1253,14500.0
2014-09-22 13:45:00,69.94,69.97,69.9,69.94,21900.0,48.1184,48.139,48.0909,48.1184,21900.0
2014-09-22 13:50:00,69.95,69.96,69.9,69.9,14700.0,48.1253,48.1322,48.0909,48.0909,14700.0
2014-09-22 13:55:00,69.9,69.93,69.87,69.89,36500.0,48.0909,48.1115,48.0702,48.084,36500.0
2014-09-22 14:00:00,69.89,69.94,69.87,69.89,46500.0,48.084,48.1184,48.0702,48.084,46500.0
2014-09-22 14:05:00,69.89,70.02,69.88,69.97,54400.0,48.084,48.1734,48.0771,48.139,54400.0
2014-09-22 14:10:00,69.97,69.97,69.9,69.95,17500.0,48.139,48.139,48.0909,48.1253,17500.0
2014-09-22 14:15:00,69.94,69.98,69.93,69.98,8400.0,48.1184,48.1459,48.1115,48.1459,8400.0
2014-09-22 14:20:00,69.99,70.01,69.89,69.9,34900.0,48.1528,48.1666,48.084,48.0909,34900.0
2014-09-22 14:25:00,69.91,69.92,69.87,69.89,67700.0,48.0978,48.1046,48.0702,48.084,67700.0
2014-09-22 14:30:00,69.9,69.9,69.64,69.7,57300.0,48.0909,48.0909,47.912,47.9533,57300.0
2014-09-22 14:35:00,69.69,69.75,69.64,69.7,35800.0,47.9464,47.9877,47.912,47.9533,35800.0
2014-09-22 14:40:00,69.7,69.83,69.69,69.83,39100.0,47.9533,48.0427,47.9464,48.0427,39100.0
2014-09-22 14:45:00,69.82,69.86,69.75,69.76,25000.0,48.0358,48.0634,47.9877,47.9946,25000.0
2014-09-22 14:50:00,69.77,69.87,69.76,69.76,47800.0,48.0014,48.0702,47.9946,47.9946,47800.0
2014-09-22 14:55:00,69.76,69.83,69.71,69.82,81300.0,47.9946,48.0427,47.9602,48.0358,81300.0
2014-09-22 15:00:00,69.81,69.88,69.8,69.8,23100.0,48.029,48.0771,48.0221,48.0221,23100.0
2014-09-22 15:05:00,69.8,69.84,69.79,69.81,66800.0,48.0221,48.0496,48.0152,48.029,66800.0
2014-09-22 15:10:00,69.81,69.83,69.79,69.81,47200.0,48.029,48.0427,48.0152,48.029,47200.0
2014-09-22 15:15:00,69.81,69.87,69.78,69.82,48100.0,48.029,48.0702,48.0083,48.0358,48100.0
2014-09-22 15:20:00,69.82,69.88,69.8,69.85,26500.0,48.0358,48.0771,48.0221,48.0565,26500.0
2014-09-22 15:25:00,69.85,69.89,69.84,69.85,22100.0,48.0565,48.084,48.0496,48.0565,22100.0
2014-09-22 15:30:00,69.86,69.89,69.85,69.88,30600.0,48.0634,48.084,48.0565,48.0771,30600.0
2014-09-22 15:35:00,69.88,69.88,69.83,69.84,33300.0,48.0771,48.0771,48.0427,48.0496,33300.0
2014-09-22 15:40:00,69.83,69.96,69.82,69.94,59600.0,48.0427,48.1322,48.0358,48.1184,59600.0
2014-09-22 15:45:00,69.93,69.94,69.9,69.93,63700.0,48.1115,48.1184,48.0909,48.1115,63700.0
2014-09-22 15:50:00,69.92,69.96,69.91,69.95,88200.0,48.1046,48.1322,48.0978,48.1253,88200.0
2014-09-22 15:55:00,69.95,70.01,69.92,69.98,258700.0,48.1253,48.1666,48.1046,48.1459,258700.0
2014-09-23 09:30:00,69.68,70.0,69.6,69.96,49200.0,47.9395,48.1597,47.8845,48.1322,49200.0
2014-09-23 09:35:00,69.99,70.23,69.95,70.1,60900.0,48.1528,48.3179,48.1253,48.2285,60900.0
2014-09-23 09:40:00,70.07,70.11,70.0,70.07,18200.0,48.2078,48.2354,48.1597,48.2078,18200.0
2014-09-23 09:45:00,70.07,70.12,70.02,70.08,19400.0,48.2078,48.2422,48.1734,48.2147,19400.0
2014-09-23 09:50:00,70.09,70.25,70.04,70.18,72900.0,48.2216,48.3317,48.1872,48.2835,72900.0
2014-09-23 09:55:00,70.16,70.26,70.11,70.26,25100.0,48.2698,48.3386,48.2354,48.3386,25100.0
2014-09-23 10:00:00,70.26,70.32,70.24,70.25,27100.0,48.3386,48.3798,48.3248,48.3317,27100.0
2014-09-23 10:05:00,70.23,70.26,70.17,70.2,46700.0,48.3179,48.3386,48.2766,48.2973,46700.0
2014-09-23 10:10:00,70.19,70.4,70.19,70.38,40500.0,48.2904,48.4349,48.2904,48.4211,40500.0
2014-09-23 10:15:00,70.42,70.47,70.35,70.4,12300.0,48.4486,48.483,48.4005,48.4349,12300.0
2014-09-23 10:20:00,70.41,70.57,70.38,70.57,18500.0,48.4418,48.5518,48.4211,48.5518,18500.0
2014-09-23 10:25:00,70.57,70.58,70.42,70.48,16200.0,48.5518,48.5587,48.4486,48.4899,16200.0
2014-09-23 10:30:00,70.46,70.47,70.23,70.26,44600.0,48.4762,48.483,48.3179,48.3386,44600.0
2014-09-23 10:35:00,70.25,70.32,70.21,70.24,20900.0,48.3317,48.3798,48.3042,48.3248,20900.0
2014-09-23 10:40:00,70.21,70.26,70.14,70.24,49800.0,48.3042,48.3386,48.256,48.3248,49800.0
2014-09-23 10:45:00,70.24,70.31,70.19,70.31,95400.0,48.3248,48.373,48.2904,48.373,95400.0
2014-09-23 10:50:00,70.32,70.36,70.17,70.19,19100.0,48.3798,48.4074,48.2766,48.2904,19100.0
2014-09-23 10:55:00,70.19,70.28,70.16,70.23,34300.0,48.2904,48.3523,48.2698,48.3179,34300.0
2014-09-23 11:00:00,70.25,70.28,70.1,70.13,12100.0,48.3317,48.3523,48.2285,48.2491,12100.0
2014-09-23 11:05:00,70.11,70.18,70.09,70.18,8500.0,48.2354,48.2835,48.2216,48.2835,8500.0
2014-09-23 11:10:00,70.19,70.2,69.98,70.02,22000.0,48.2904,48.2973,48.1459,48.1734,22000.0
2014-09-23 11:15:00,70.03,70.18,70.03,70.12,12500.0,48.1803,48.2835,48.1803,48.2422,12500.0
2014-09-23 11:20:00,70.13,70.24,70.13,70.24,23300.0,48.2491,48.3248,48.2491,48.3248,23300.0
2014-09-23 11:25:00,70.22,70.24,70.1,70.11,22900.0,48.311,48.3248,48.2285,48.2354,22900.0
2014-09-23 11:30:00,70.08,70.21,70.07,70.19,11800.0,48.2147,48.3042,48.2078,48.2904,11800.0
2014-09-23 11:35:00,70.18,70.32,70.18,70.32,26300.0,48.2835,48.3798,48.2835,48.3798,26300.0
2014-09-23 11:40:00,70.31,70.33,70.2,70.21,29500.0,48.373,48.3867,48.2973,48.3042,29500.0
2014-09-23 11:45:00,70.21,70.23,70.15,70.22,12700.0,48.3042,48.3179,48.2629,48.311,12700.0
2014-09-23 11:50:00,70.21,70.3,70.18,70.22,19600.0,48.3042,48.3661,48.2835,48.311,19600.0
2014-09-23 11:55:00,70.22,70.22,70.11,70.15,9300.0,48.311,48.311,48.2354,48.2629,9300.0
2014-09-23 12:00:00,70.16,70.18,70.11,70.12,14400.0,48.2698,48.2835,48.2354,48.2422,14400.0
2014-09-23 12:05:00,70.12,70.18,70.1,70.12,12400.0,48.2422,48.2835,48.2285,48.2422,12400.0
2014-09-23 12:10:00,70.11,70.21,70.1,70.19,27200.0,48.2354,48.3042,48.2285,48.2904,27200.0
2014-09-23 12:15:00,70.19,70.19,70.1,70.14,13500.0,48.2904,48.2904,48.2285,48.256,13500.0
2014-09-23 12:20:00,70.13,70.13,69.99,70.01,4900.0,48.2491,48.2491,48.1528,48.1666,4900.0
2014-09-23 12:25:00,70.01,70.04,69.98,70.04,7000.0,48.1666,48.1872,48.1459,48.1872,7000.0
2014-09-23 12:30:00,70.03,70.09,70.0,70.04,5400.0,48.1803,48.2216,48.1597,48.1872,5400.0
2014-09-23 12:35:00,70.04,70.08,70.0,70.0,9000.0,48.1872,48.2147,48.1597,48.1597,9000.0
2014-09-23 12:40:00,69.99,70.09,69.97,70.04,10000.0,48.1528,48.2216,48.139,48.1872,10000.0
2014-09-23 12:45:00,70.03,70.04,69.95,69.95,8700.0,48.1803,48.1872,48.1253,48.1253,8700.0
2014-09-23 12:50:00,69.95,70.01,69.94,70.01,26400.0,48.1253,48.1666,48.1184,48.1666,26400.0
2014-09-23 12:55:00,69.99,70.08,69.98,70.08,8000.0,48.1528,48.2147,48.1459,48.2147,8000.0
2014-09-23 13:00:00,70.07,70.08,70.0,70.04,20400.0,48.2078,48.2147,48.1597,48.1872,20400.0
2014-09-23 13:05:00,70.05,70.06,69.99,70.01,14700.0,48.1941,48.201,48.1528,48.1666,14700.0
2014-09-23 13:10:00,70.01,70.05,69.99,70.02,11900.0,48.1666,48.1941,48.1528,48.1734,11900.0
2014-09-23 13:15:00,70.03,70.06,69.96,70.06,22000.0,48.1803,48.201,48.1322,48.201,22000.0
2014-09-23 13:20:00,70.07,70.14,70.07,70.11,13100.0,48.2078,48.256,48.2078,48.2354,13100.0
2014-09-23 13:25:00,70.13,70.19,70.1,70.19,10000.0,48.2491,48.2904,48.2285,48.2904,10000.0
2014-09-23 13:30:00,70.19,70.25,70.13,70.21,10300.0,48.2904,48.3317,48.2491,48.3042,10300.0
2014-09-23 13:35:00,70.22,70.22,70.17,70.2,9700.0,48.311,48.311,48.2766,48.2973,9700.0
2014-09-23 13:40:00,70.19,70.22,70.13,70.17,9000.0,48.2904,48.311,48.2491,48.2766,9000.0
2014-09-23 13:45:00,70.18,70.18,70.12,70.12,13900.0,48.2835,48.2835,48.2422,48.2422,13900.0
2014-09-23 13:50:00,70.12,70.17,70.09,70.12,13400.0,48.2422,48.2766,48.2216,48.2422,13400.0
2014-09-23 13:55:00,70.12,70.12,69.97,69.98,20200.0,48.2422,48.2422,48.139,48.1459,20200.0
2014-09-23 14:00:00,69.96,70.09,69.94,70.0,50400.0,48.1322,48.2216,48.1184,48.1597,50400.0
2014-09-23 14:05:00,70.0,70.01,69.98,69.98,20800.0,48.1597,48.1666,48.1459,48.1459,20800.0
2014-09-23 14:10:00,69.97,70.02,69.97,70.02,21400.0,48.139,48.1734,48.139,48.1734,21400.0
2014-09-23 14:15:00,70.02,70.02,69.94,70.01,34800.0,48.1734,48.1734,48.1184,48.1666,34800.0
2014-09-23 14:20:00,70.0,70.03,69.9,69.93,27600.0,48.1597,48.1803,48.0909,48.1115,27600.0
2014-09-23 14:25:00,69.94,70.02,69.92,69.99,42000.0,48.1184,48.1734,48.1046,48.1528,42000.0
2014-09-23 14:30:00,69.99,70.03,69.95,69.96,8000.0,48.1528,48.1803,48.1253,48.1322,8000.0
2014-09-23 14:35:00,69.95,70.0,69.94,69.96,18300.0,48.1253,48.1597,48.1184,48.1322,18300.0
2014-09-23 14:40:00,69.96,69.96,69.9,69.92,31100.0,48.1322,48.1322,48.0909,48.1046,31100.0
2014-09-23 14:45:00,69.92,69.96,69.91,69.93,22500.0,48.1046,48.1322,48.0978,48.1115,22500.0
2014-09-23 14:50:00,69.92,69.95,69.91,69.92,29500.0,48.1046,48.1253,48.0978,48.1046,29500.0
2014-09-23 14:55:00,69.92,69.98,69.91,69.98,18300.0,48.1046,48.1459,48.0978,48.1459,18300.0
2014-09-23 15:00:00,69.99,70.05,69.97,70.03,15400.0,48.1528,48.1941,48.139,48.1803,15400.0
2014-09-23 15:05:00,70.02,70.04,69.94,69.96,20300.0,48.1734,48.1872,48.1184,48.1322,20300.0
2014-09-23 15:10:00,69.96,70.02,69.96,70.02,17400.0,48.1322,48.1734,48.1322,48.1734,17400.0
2014-09-23 15:15:00,70.02,70.03,69.94,69.95,33900.0,48.1734,48.1803,48.1184,48.1253,33900.0
2014-09-23 15:20:00,69.94,69.97,69.92,69.95,41100.0,48.1184,48.139,48.1046,48.1253,41100.0
2014-09-23 15:25:00,69.96,70.06,69.95,70.01,23900.0,48.1322,48.201,48.1253,48.1666,23900.0
2014-09-23 15:30:00,70.03,70.03,69.98,69.99,13900.0,48.1803,48.1803,48.1459,48.1528,13900.0
2014-09-23 15:35:00,70.0,70.09,70.0,70.09,24900.0,48.1597,48.2216,48.1597,48.2216,24900.0
2014-09-23 15:40:00,70.09,70.1,70.02,70.07,23700.0,48.2216,48.2285,48.1734,48.2078,23700.0
2014-09-23 15:45:00,70.08,70.09,70.01,70.02,26200.0,48.2147,48.2216,48.1666,48.1734,26200.0
2014-09-23 15:50:00,70.02,70.02,69.92,69.95,42700.0,48.1734,48.1734,48.1046,48.1253,42700.0
2014-09-23 15:55:00,69.96,69.98,69.91,69.92,108600.0,48.1322,48.1459,48.0978,48.1046,108600.0
2014-09-24 09:30:00,70.03,70.03,69.57,69.75,176400.0,48.1803,48.1803,47.8638,47.9877,176400.0
2014-09-24 09:35:00,69.75,69.81,69.7,69.75,45300.0,47.9877,48.029,47.9533,47.9877,45300.0
2014-09-24 09:40:00,69.77,69.84,69.56,69.65,84800.0,48.0014,48.0496,47.857,47.9189,84800.0
2014-09-24 09:45:00,69.65,69.72,69.55,69.59,125200.0,47.9189,47.967,47.8501,47.8776,125200.0
2014-09-24 09:50:00,69.59,69.73,69.58,69.61,30600.0,47.8776,47.9739,47.8707,47.8914,30600.0
2014-09-24 09:55:00,69.62,69.7,69.57,69.6,46700.0,47.8982,47.9533,47.8638,47.8845,46700.0
2014-09-24 10:00:00,69.61,69.62,69.45,69.48,37200.0,47.8914,47.8982,47.7813,47.8019,37200.0
2014-09-24 10:05:00,69.46,69.49,69.21,69.27,29800.0,47.7882,47.8088,47.6162,47.6574,29800.0
2014-09-24 10:10:00,69.26,69.35,69.2,69.28,70700.0,47.6506,47.7125,47.6093,47.6643,70700.0
2014-09-24 10:15:00,69.27,69.27,69.22,69.24,37400.0,47.6574,47.6574,47.623,47.6368,37400.0
2014-09-24 10:20:00,69.24,69.35,69.23,69.33,59100.0,47.6368,47.7125,47.6299,47.6987,59100.0
2014-09-24 10:25:00,69.3,69.37,69.29,69.33,21400.0,47.6781,47.7262,47.6712,47.6987,21400.0
2014-09-24 10:30:00,69.32,69.7,69.32,69.58,86300.0,47.6918,47.9533,47.6918,47.8707,86300.0
2014-09-24 10:35:00,69.59,69.64,69.54,69.62,26400.0,47.8776,47.912,47.8432,47.8982,26400.0
2014-09-24 10:40:00,69.61,69.61,69.53,69.55,31900.0,47.8914,47.8914,47.8363,47.8501,31900.0
2014-09-24 10:45:00,69.55,69.57,69.48,69.5,28900.0,47.8501,47.8638,47.8019,47.8157,28900.0
2014-09-24 10:50:00,69.52,69.61,69.51,69.6,78400.0,47.8294,47.8914,47.8226,47.8845,78400.0
2014-09-24 10:55:00,69.58,69.58,69.37,69.43,104700.0,47.8707,47.8707,47.7262,47.7675,104700.0
2014-09-24 11:00:00,69.44,69.52,69.37,69.52,30400.0,47.7744,47.8294,47.7262,47.8294,30400.0
2014-09-24 11:05:00,69.52,69.54,69.43,69.54,16200.0,47.8294,47.8432,47.7675,47.8432,16200.0
2014-09-24 11:10:00,69.54,69.55,69.5,69.55,19700.0,47.8432,47.8501,47.8157,47.8501,19700.0
2014-09-24 11:15:00,69.55,69.59,69.55,69.58,14700.0,47.8501,47.8776,47.8501,47.8707,14700.0
2014-09-24 11:20:00,69.57,69.66,69.51,69.65,25500.0,47.8638,47.9258,47.8226,47.9189,25500.0
2014-09-24 11:25:00,69.65,69.79,69.64,69.79,48100.0,47.9189,48.0152,47.912,48.0152,48100.0
2014-09-24 11:30:00,69.78,69.96,69.78,69.82,37000.0,48.0083,48.1322,48.0083,48.0358,37000.0
2014-09-24 11:35:00,69.82,69.84,69.75,69.82,25100.0,48.0358,48.0496,47.9877,48.0358,25100.0
2014-09-24 11:40:00,69.8,69.82,69.78,69.79,38900.0,48.0221,48.0358,48.0083,48.0152,38900.0
2014-09-24 11:45:00,69.8,69.8,69.73,69.75,32900.0,48.0221,48.0221,47.9739,47.9877,32900.0
2014-09-24 11:50:00,69.75,69.77,69.6,69.68,20000.0,47.9877,48.0014,47.8845,47.9395,20000.0
2014-09-24 11:55:00,69.67,69.71,69.65,69.68,10600.0,47.9326,47.9602,47.9189,47.9395,10600.0
2014-09-24 12:00:00,69.68,69.68,69.64,69.65,12200.0,47.9395,47.9395,47.912,47.9189,12200.0
2014-09-24 12:05:00,69.66,69.68,69.58,69.59,17400.0,47.9258,47.9395,47.8707,47.8776,17400.0
2014-09-24 12:10:00,69.6,69.62,69.59,69.61,22300.0,47.8845,47.8982,47.8776,47.8914,22300.0
2014-09-24 12:15:00,69.61,69.61,69.5,69.51,25000.0,47.8914,47.8914,47.8157,47.8226,25000.0
2014-09-24 12:20:00,69.51,69.52,69.48,69.51,18800.0,47.8226,47.8294,47.8019,47.8226,18800.0
2014-09-24 12:25:00,69.52,69.53,69.49,69.51,38300.0,47.8294,47.8363,47.8088,47.8226,38300.0
2014-09-24 12:30:00,69.51,69.52,69.49,69.5,33500.0,47.8226,47.8294,47.8088,47.8157,33500.0
2014-09-24 12:35:00,69.51,69.54,69.48,69.49,19300.0,47.8226,47.8432,47.8019,47.8088,19300.0
2014-09-24 12:40:00,69.49,69.51,69.42,69.44,19300.0,47.8088,47.8226,47.7606,47.7744,19300.0
2014-09-24 12:45:00,69.44,69.44,69.38,69.41,16300.0,47.7744,47.7744,47.7331,47.7538,16300.0
2014-09-24 12:50:00,69.4,69.41,69.28,69.28,77800.0,47.7469,47.7538,47.6643,47.6643,77800.0
2014-09-24 12:55:00,69.27,69.32,69.25,69.32,15100.0,47.6574,47.6918,47.6437,47.6918,15100.0
2014-09-24 13:00:00,69.32,69.38,69.26,69.26,19400.0,47.6918,47.7331,47.6506,47.6506,19400.0
2014-09-24 13:05:00,69.27,69.3,69.19,69.3,21600.0,47.6574,47.6781,47.6024,47.6781,21600.0
2014-09-24 13:10:00,69.3,69.31,69.27,69.28,10800.0,47.6781,47.685,47.6574,47.6643,10800.0
2014-09-24 13:15:00,69.27,69.36,69.25,69.32,14500.0,47.6574,47.7194,47.6437,47.6918,14500.0
2014-09-24 13:20:00,69.31,69.4,69.28,69.35,41600.0,47.685,47.7469,47.6643,47.7125,41600.0
2014-09-24 13:25:00,69.36,69.37,69.34,69.36,14000.0,47.7194,47.7262,47.7056,47.7194,14000.0
2014-09-24 13:30:00,69.36,69.37,69.34,69.35,15400.0,47.7194,47.7262,47.7056,47.7125,15400.0
2014-09-24 13:35:00,69.36,69.4,69.34,69.39,15100.0,47.7194,47.7469,47.7056,47.74,15100.0
2014-09-24 13:40:00,69.4,69.51,69.39,69.5,20900.0,47.7469,47.8226,47.74,47.8157,20900.0
2014-09-24 13:45:00,69.51,69.53,69.44,69.48,12300.0,47.8226,47.8363,47.7744,47.8019,12300.0
2014-09-24 13:50:00,69.48,69.65,69.47,69.65,52000.0,47.8019,47.9189,47.795,47.9189,52000.0
2014-09-24 13:55:00,69.65,69.67,69.5,69.53,13800.0,47.9189,47.9326,47.8157,47.8363,13800.0
2014-09-24 14:00:00,69.53,69.53,69.45,69.52,51300.0,47.8363,47.8363,47.7813,47.8294,51300.0
2014-09-24 14:05:00,69.52,69.9,69.52,69.9,107700.0,47.8294,48.0909,47.8294,48.0909,107700.0
2014-09-24 14:10:00,69.87,70.0,69.86,69.89,53900.0,48.0702,48.1597,48.0634,48.084,53900.0
2014-09-24 14:15:00,69.89,69.9,69.8,69.85,20200.0,48.084,48.0909,48.0221,48.0565,20200.0
2014-09-24 14:20:00,69.85,69.96,69.83,69.93,22100.0,48.0565,48.1322,48.0427,48.1115,22100.0
2014-09-24 14:25:00,69.91,70.17,69.9,70.17,48700.0,48.0978,48.2766,48.0909,48.2766,48700.0
2014-09-24 14:30:00,70.17,70.21,70.07,70.14,54900.0,48.2766,48.3042,48.2078,48.256,54900.0
2014-09-24 14:35:00,70.14,70.23,70.13,70.23,24500.0,48.256,48.3179,48.2491,48.3179,24500.0
2014-09-24 14:40:00,70.23,70.35,70.23,70.26,22400.0,48.3179,48.4005,48.3179,48.3386,22400.0
2014-09-24 14:45:00,70.24,70.4,70.23,70.27,52200.0,48.3248,48.4349,48.3179,48.3454,52200.0
2014-09-24 14:50:00,70.29,70.39,70.25,70.39,184400.0,48.3592,48.428,48.3317,48.428,184400.0
2014-09-24 14:55:00,70.4,70.59,70.34,70.59,92700.0,48.4349,48.5656,48.3936,48.5656,92700.0
2014-09-24 15:00:00,70.58,70.73,70.52,70.73,33200.0,48.5587,48.6619,48.5174,48.6619,33200.0
2014-09-24 15:05:00,70.73,70.76,70.5,70.5,36300.0,48.6619,48.6826,48.5037,48.5037,36300.0
2014-09-24 15:10:00,70.5,70.55,70.36,70.36,17100.0,48.5037,48.5381,48.4074,48.4074,17100.0
2014-09-24 15:15:00,70.36,70.38,70.29,70.3,17500.0,48.4074,48.4211,48.3592,48.3661,17500.0
2014-09-24 15:20:00,70.31,70.43,70.3,70.36,22800.0,48.373,48.4555,48.3661,48.4074,22800.0
2014-09-24 15:25:00,70.34,70.42,70.34,70.37,22600.0,48.3936,48.4486,48.3936,48.4142,22600.0
2014-09-24 15:30:00,70.38,70.46,70.34,70.35,37900.0,48.4211,48.4762,48.3936,48.4005,37900.0
2014-09-24 15:35:00,70.35,70.36,70.31,70.34,36100.0,48.4005,48.4074,48.373,48.3936,36100.0
2014-09-24 15:40:00,70.33,70.33,70.23,70.25,42100.0,48.3867,48.3867,48.3179,48.3317,42100.0
2014-09-24 15:45:00,70.24,70.24,70.11,70.12,57800.0,48.3248,48.3248,48.2354,48.2422,57800.0
2014-09-24 15:50:00,70.13,70.15,70.09,70.09,60400.0,48.2491,48.2629,48.2216,48.2216,60400.0
2014-09-24 15:55:00,70.09,70.13,70.06,70.08,117300.0,48.2216,48.2491,48.201,48.2147,117300.0
2014-09-25 09:30:00,69.76,70.26,69.76,70.02,70600.0,47.9946,48.3386,47.9946,48.1734,70600.0
2014-09-25 09:35:00,70.02,70.17,69.7,69.75,36100.0,48.1734,48.2766,47.9533,47.9877,36100.0
2014-09-25 09:40:00,69.78,69.78,69.5,69.58,13900.0,48.0083,48.0083,47.8157,47.8707,13900.0
2014-09-25 09:45:00,69.63,69.68,69.36,69.39,33300.0,47.9051,47.9395,47.7194,47.74,33300.0
2014-09-25 09:50:00,69.39,69.4,69.18,69.29,32200.0,47.74,47.7469,47.5955,47.6712,32200.0
2014-09-25 09:55:00,69.28,69.4,69.19,69.34,30900.0,47.6643,47.7469,47.6024,47.7056,30900.0
2014-09-25 10:00:00,69.36,69.53,69.25,69.31,20900.0,47.7194,47.8363,47.6437,47.685,20900.0
2014-09-25 10:05:00,69.3,69.48,69.3,69.35,46700.0,47.6781,47.8019,47.6781,47.7125,46700.0
2014-09-25 10:10:00,69.33,69.33,69.11,69.14,112900.0,47.6987,47.6987,47.5474,47.568,112900.0
2014-09-25 10:15:00,69.14,69.22,69.01,69.03,20400.0,47.568,47.623,47.4786,47.4923,20400.0
2014-09-25 10:20:00,69.03,69.04,68.76,68.91,55400.0,47.4923,47.4992,47.3066,47.4098,55400.0
2014-09-25 10:25:00,68.92,69.26,68.92,69.09,42400.0,47.4166,47.6506,47.4166,47.5336,42400.0
2014-09-25 10:30:00,69.08,69.08,68.8,68.93,19300.0,47.5267,47.5267,47.3341,47.4235,19300.0
2014-09-25 10:35:00,68.96,69.1,68.93,69.0,75400.0,47.4442,47.5405,47.4235,47.4717,75400.0
2014-09-25 10:40:00,69.01,69.04,68.9,68.92,34000.0,47.4786,47.4992,47.4029,47.4166,34000.0
2014-09-25 10:45:00,68.89,68.92,68.8,68.89,20700.0,47.396,47.4166,47.3341,47.396,20700.0
2014-09-25 10:50:00,68.86,68.95,68.71,68.77,33700.0,47.3754,47.4373,47.2722,47.3134,33700.0
2014-09-25 10:55:00,68.77,68.95,68.64,68.93,25300.0,47.3134,47.4373,47.224,47.4235,25300.0
2014-09-25 11:00:00,68.92,69.07,68.9,69.04,9000.0,47.4166,47.5198,47.4029,47.4992,9000.0
2014-09-25 11:05:00,68.99,69.0,68.8,69.0,16700.0,47.4648,47.4717,47.3341,47.4717,16700.0
2014-09-25 11:10:00,69.04,69.04,68.81,68.86,17400.0,47.4992,47.4992,47.341,47.3754,17400.0
2014-09-25 11:15:00,68.85,69.01,68.81,68.98,34500.0,47.3685,47.4786,47.341,47.4579,34500.0
2014-09-25 11:20:00,68.95,69.1,68.85,69.06,22600.0,47.4373,47.5405,47.3685,47.513,22600.0
2014-09-25 11:25:00,69.09,69.26,69.04,69.24,32100.0,47.5336,47.6506,47.4992,47.6368,32100.0
2014-09-25 11:30:00,69.24,69.4,69.16,69.39,70500.0,47.6368,47.7469,47.5818,47.74,70500.0
2014-09-25 11:35:00,69.41,69.61,69.4,69.54,40500.0,47.7538,47.8914,47.7469,47.8432,40500.0
2014-09-25 11:40:00,69.54,69.56,69.32,69.36,21800.0,47.8432,47.857,47.6918,47.7194,21800.0
2014-09-25 11:45:00,69.4,69.48,69.24,69.28,28100.0,47.7469,47.8019,47.6368,47.6643,28100.0
2014-09-25 11:50:00,69.28,69.32,69.12,69.17,17900.0,47.6643,47.6918,47.5542,47.5886,17900.0
2014-09-25 11:55:00,69.16,69.19,69.08,69.16,27900.0,47.5818,47.6024,47.5267,47.5818,27900.0
2014-09-25 12:00:00,69.16,69.24,69.14,69.16,7600.0,47.5818,47.6368,47.568,47.5818,7600.0
2014-09-25 12:05:00,69.16,69.3,69.09,69.25,22600.0,47.5818,47.6781,47.5336,47.6437,22600.0
2014-09-25 12:10:00,69.23,69.31,69.14,69.22,13900.0,47.6299,47.685,47.568,47.623,13900.0
2014-09-25 12:15:00,69.23,69.23,69.11,69.13,11000.0,47.6299,47.6299,47.5474,47.5611,11000.0
2014-09-25 12:20:00,69.14,69.17,69.08,69.14,5500.0,47.568,47.5886,47.5267,47.568,5500.0
2014-09-25 12:25:00,69.14,69.14,68.96,68.99,19000.0,47.568,47.568,47.4442,47.4648,19000.0
2014-09-25 12:30:00,68.97,69.16,68.95,69.05,9900.0,47.451,47.5818,47.4373,47.5061,9900.0
2014-09-25 12:35:00,69.03,69.2,69.03,69.2,10500.0,47.4923,47.6093,47.4923,47.6093,10500.0
2014-09-25 12:40:00,69.2,69.24,69.12,69.2,7400.0,47.6093,47.6368,47.5542,47.6093,7400.0
2014-09-25 12:45:00,69.18,69.18,69.01,69.04,9100.0,47.5955,47.5955,47.4786,47.4992,9100.0
2014-09-25 12:50:00,69.05,69.1,69.02,69.05,8600.0,47.5061,47.5405,47.4854,47.5061,8600.0
2014-09-25 12:55:00,69.04,69.12,69.04,69.08,6600.0,47.4992,47.5542,47.4992,47.5267,6600.0
2014-09-25 13:00:00,69.07,69.07,68.91,68.93,11800.0,47.5198,47.5198,47.4098,47.4235,11800.0
2014-09-25 13:05:00,68.92,69.11,68.91,69.01,11800.0,47.4166,47.5474,47.4098,47.4786,11800.0
2014-09-25 13:10:00,69.02,69.12,69.02,69.08,7300.0,47.4854,47.5542,47.4854,47.5267,7300.0
2014-09-25 13:15:00,69.11,69.17,69.08,69.12,14600.0,47.5474,47.5886,47.5267,47.5542,14600.0
2014-09-25 13:20:00,69.1,69.17,69.06,69.07,8600.0,47.5405,47.5886,47.513,47.5198,8600.0
2014-09-25 13:25:00,69.09,69.24,69.06,69.23,11100.0,47.5336,47.6368,47.513,47.6299,11100.0
2014-09-25 13:30:00,69.22,69.26,69.17,69.21,5200.0,47.623,47.6506,47.5886,47.6162,5200.0
2014-09-25 13:35:00,69.19,69.28,69.15,69.15,10700.0,47.6024,47.6643,47.5749,47.5749,10700.0
2014-09-25 13:40:00,69.17,69.22,69.11,69.19,7400.0,47.5886,47.623,47.5474,47.6024,7400.0
2014-09-25 13:45:00,69.18,69.18,68.99,69.04,10900.0,47.5955,47.5955,47.4648,47.4992,10900.0
2014-09-25 13:50:00,69.06,69.07,68.91,68.92,13000.0,47.513,47.5198,47.4098,47.4166,13000.0
2014-09-25 13:55:00,68.93,68.98,68.86,68.96,12600.0,47.4235,47.4579,47.3754,47.4442,12600.0
2014-09-25 14:00:00,68.94,68.95,68.84,68.92,17400.0,47.4304,47.4373,47.3616,47.4166,17400.0
2014-09-25 14:05:00,68.92,68.99,68.91,68.91,13900.0,47.4166,47.4648,47.4098,47.4098,13900.0
2014-09-25 14:10:00,68.92,69.0,68.89,69.0,17400.0,47.4166,47.4717,47.396,47.4717,17400.0
2014-09-25 14:15:00,68.98,68.98,68.84,68.95,16400.0,47.4579,47.4579,47.3616,47.4373,16400.0
2014-09-25 14:20:00,68.95,68.97,68.86,68.88,10800.0,47.4373,47.451,47.3754,47.3891,10800.0
2014-09-25 14:25:00,68.87,68.95,68.83,68.94,10000.0,47.3822,47.4373,47.3547,47.4304,10000.0
2014-09-25 14:30:00,68.94,69.0,68.92,68.95,10700.0,47.4304,47.4717,47.4166,47.4373,10700.0
2014-09-25 14:35:00,68.96,69.02,68.92,69.02,17200.0,47.4442,47.4854,47.4166,47.4854,17200.0
2014-09-25 14:40:00,69.02,69.02,68.93,68.94,18700.0,47.4854,47.4854,47.4235,47.4304,18700.0
2014-09-25 14:45:00,68.94,69.08,68.94,69.07,10500.0,47.4304,47.5267,47.4304,47.5198,10500.0
2014-09-25 14:50:00,69.07,69.07,68.96,68.97,8000.0,47.5198,47.5198,47.4442,47.451,8000.0
2014-09-25 14:55:00,68.96,68.97,68.84,68.87,28900.0,47.4442,47.451,47.3616,47.3822,28900.0
2014-09-25 15:00:00,68.87,68.9,68.8,68.88,19200.0,47.3822,47.4029,47.3341,47.3891,19200.0
2014-09-25 15:05:00,68.88,68.9,68.82,68.86,11000.0,47.3891,47.4029,47.3478,47.3754,11000.0
2014-09-25 15:10:00,68.85,68.85,68.75,68.84,19000.0,47.3685,47.3685,47.2997,47.3616,19000.0
2014-09-25 15:15:00,68.83,68.92,68.83,68.9,35000.0,47.3547,47.4166,47.3547,47.4029,35000.0
2014-09-25 15:20:00,68.9,68.92,68.86,68.88,23800.0,47.4029,47.4166,47.3754,47.3891,23800.0
2014-09-25 15:25:00,68.88,68.91,68.8,68.8,36300.0,47.3891,47.4098,47.3341,47.3341,36300.0
2014-09-25 15:30:00,68.79,68.83,68.72,68.81,30700.0,47.3272,47.3547,47.279,47.341,30700.0
2014-09-25 15:35:00,68.83,68.9,68.75,68.89,45600.0,47.3547,47.4029,47.2997,47.396,45600.0
2014-09-25 15:40:00,68.89,68.95,68.84,68.92,135100.0,47.396,47.4373,47.3616,47.4166,135100.0
2014-09-25 15:45:00,68.91,68.91,68.8,68.85,52500.0,47.4098,47.4098,47.3341,47.3685,52500.0
2014-09-25 15:50:00,68.84,68.84,68.75,68.78,59300.0,47.3616,47.3616,47.2997,47.3203,59300.0
2014-09-25 15:55:00,68.78,68.78,68.66,68.68,89000.0,47.3203,47.3203,47.2378,47.2515,89000.0
2014-09-26 09:30:00,68.69,69.09,68.56,68.63,60700.0,47.2584,47.5336,47.169,47.2171,60700.0
2014-09-26 09:35:00,68.63,68.81,68.59,68.69,8600.0,47.2171,47.341,47.1896,47.2584,8600.0
2014-09-26 09:40:00,68.7,68.72,68.24,68.47,44400.0,47.2653,47.279,46.9488,47.107,44400.0
2014-09-26 09:45:00,68.46,68.64,68.4,68.64,10600.0,47.1002,47.224,47.0589,47.224,10600.0
2014-09-26 09:50:00,68.63,68.74,68.5,68.7,22400.0,47.2171,47.2928,47.1277,47.2653,22400.0
2014-09-26 09:55:00,68.74,68.95,68.67,68.92,16300.0,47.2928,47.4373,47.2446,47.4166,16300.0
2014-09-26 10:00:00,68.95,69.33,68.9,69.23,27700.0,47.4373,47.6987,47.4029,47.6299,27700.0
2014-09-26 10:05:00,69.2,69.28,69.04,69.05,13600.0,47.6093,47.6643,47.4992,47.5061,13600.0
2014-09-26 10:10:00,69.04,69.08,68.89,69.06,26200.0,47.4992,47.5267,47.396,47.513,26200.0
2014-09-26 10:15:00,69.05,69.23,69.05,69.23,16100.0,47.5061,47.6299,47.5061,47.6299,16100.0
2014-09-26 10:20:00,69.2,69.25,69.05,69.21,16900.0,47.6093,47.6437,47.5061,47.6162,16900.0
2014-09-26 10:25:00,69.19,69.26,69.1,69.16,8900.0,47.6024,47.6506,47.5405,47.5818,8900.0
2014-09-26 10:30:00,69.14,69.19,68.93,69.18,14300.0,47.568,47.6024,47.4235,47.5955,14300.0
2014-09-26 10:35:00,69.19,69.27,69.15,69.16,10300.0,47.6024,47.6574,47.5749,47.5818,10300.0
2014-09-26 10:40:00,69.21,69.38,69.16,69.32,23900.0,47.6162,47.7331,47.5818,47.6918,23900.0
2014-09-26 10:45:00,69.33,69.35,69.18,69.26,23600.0,47.6987,47.7125,47.5955,47.6506,23600.0
2014-09-26 10:50:00,69.25,69.26,69.11,69.13,22300.0,47.6437,47.6506,47.5474,47.5611,22300.0
2014-09-26 10:55:00,69.11,69.26,69.1,69.25,26500.0,47.5474,47.6506,47.5405,47.6437,26500.0
2014-09-26 11:00:00,69.25,69.26,69.1,69.19,36200.0,47.6437,47.6506,47.5405,47.6024,36200.0
2014-09-26 11:05:00,69.2,69.26,69.13,69.19,31300.0,47.6093,47.6506,47.5611,47.6024,31300.0
2014-09-26 11:10:00,69.2,69.26,69.06,69.14,28100.0,47.6093,47.6506,47.513,47.568,28100.0
2014-09-26 11:15:00,69.16,69.19,68.98,68.98,16300.0,47.5818,47.6024,47.4579,47.4579,16300.0
2014-09-26 11:20:00,68.99,69.03,68.83,68.93,18800.0,47.4648,47.4923,47.3547,47.4235,18800.0
2014-09-26 11:25:00,68.9,69.1,68.89,69.08,67000.0,47.4029,47.5405,47.396,47.5267,67000.0
2014-09-26 11:30:00,69.08,69.1,68.98,69.0,72000.0,47.5267,47.5405,47.4579,47.4717,72000.0
2014-09-26 11:35:00,69.02,69.09,68.94,69.05,40300.0,47.4854,47.5336,47.4304,47.5061,40300.0
2014-09-26 11:40:00,69.04,69.04,68.93,68.99,19900.0,47.4992,47.4992,47.4235,47.4648,19900.0
2014-09-26 11:45:00,68.99,68.99,68.81,68.95,13700.0,47.4648,47.4648,47.341,47.4373,13700.0
2014-09-26 11:50:00,68.97,69.0,68.91,68.93,10100.0,47.451,47.4717,47.4098,47.4235,10100.0
2014-09-26 11:55:00,68.93,68.94,68.84,68.88,27100.0,47.4235,47.4304,47.3616,47.3891,27100.0
2014-09-26 12:00:00,68.88,68.95,68.88,68.93,19900.0,47.3891,47.4373,47.3891,47.4235,19900.0
2014-09-26 12:05:00,68.95,68.97,68.86,68.94,23700.0,47.4373,47.451,47.3754,47.4304,23700.0
2014-09-26 12:10:00,68.95,68.95,68.86,68.86,9900.0,47.4373,47.4373,47.3754,47.3754,9900.0
2014-09-26 12:15:00,68.85,68.95,68.78,68.9,11700.0,47.3685,47.4373,47.3203,47.4029,11700.0
2014-09-26 12:20:00,68.91,68.94,68.86,68.91,35600.0,47.4098,47.4304,47.3754,47.4098,35600.0
2014-09-26 12:25:00,68.9,68.9,68.86,68.88,7100.0,47.4029,47.4029,47.3754,47.3891,7100.0
2014-09-26 12:30:00,68.88,68.91,68.84,68.84,10100.0,47.3891,47.4098,47.3616,47.3616,10100.0
2014-09-26 12:35:00,68.82,68.86,68.79,68.83,20200.0,47.3478,47.3754,47.3272,47.3547,20200.0
2014-09-26 12:40:00,68.83,68.87,68.79,68.84,15300.0,47.3547,47.3822,47.3272,47.3616,15300.0
2014-09-26 12:45:00,68.82,68.88,68.79,68.82,14200.0,47.3478,47.3891,47.3272,47.3478,14200.0
2014-09-26 12:50:00,68.83,68.85,68.77,68.85,11400.0,47.3547,47.3685,47.3134,47.3685,11400.0
2014-09-26 12:55:00,68.86,68.86,68.76,68.84,16800.0,47.3754,47.3754,47.3066,47.3616,16800.0
2014-09-26 13:00:00,68.85,68.92,68.82,68.91,14000.0,47.3685,47.4166,47.3478,47.4098,14000.0
2014-09-26 13:05:00,68.92,68.95,68.87,68.93,18100.0,47.4166,47.4373,47.3822,47.4235,18100.0
2014-09-26 13:10:00,68.9,68.96,68.87,68.95,46500.0,47.4029,47.4442,47.3822,47.4373,46500.0
2014-09-26 13:15:00,68.96,68.98,68.89,68.96,22100.0,47.4442,47.4579,47.396,47.4442,22100.0
2014-09-26 13:20:00,68.97,69.01,68.95,68.97,22500.0,47.451,47.4786,47.4373,47.451,22500.0
2014-09-26 13:25:00,68.97,69.01,68.95,69.01,8000.0,47.451,47.4786,47.4373,47.4786,8000.0
2014-09-26 13:30:00,69.01,69.02,68.93,68.97,28100.0,47.4786,47.4854,47.4235,47.451,28100.0
2014-09-26 13:35:00,68.96,69.0,68.94,69.0,12800.0,47.4442,47.4717,47.4304,47.4717,12800.0
2014-09-26 13:40:00,69.0,69.0,68.95,68.96,16100.0,47.4717,47.4717,47.4373,47.4442,16100.0
2014-09-26 13:45:00,68.96,69.03,68.96,69.0,27200.0,47.4442,47.4923,47.4442,47.4717,27200.0
2014-09-26 13:50:00,69.0,69.03,68.97,68.98,37200.0,47.4717,47.4923,47.451,47.4579,37200.0
2014-09-26 13:55:00,68.97,69.12,68.97,69.11,22500.0,47.451,47.5542,47.451,47.5474,22500.0
2014-09-26 14:00:00,69.13,69.21,69.12,69.21,14500.0,47.5611,47.6162,47.5542,47.6162,14500.0
2014-09-26 14:05:00,69.21,69.25,69.16,69.25,34500.0,47.6162,47.6437,47.5818,47.6437,34500.0
2014-09-26 14:10:00,69.25,69.25,69.15,69.15,22000.0,47.6437,47.6437,47.5749,47.5749,22000.0
2014-09-26 14:15:00,69.16,69.28,69.16,69.24,17900.0,47.5818,47.6643,47.5818,47.6368,17900.0
2014-09-26 14:20:00,69.25,69.3,69.23,69.25,23000.0,47.6437,47.6781,47.6299,47.6437,23000.0
2014-09-26 14:25:00,69.25,69.38,69.24,69.38,63800.0,47.6437,47.7331,47.6368,47.7331,63800.0
2014-09-26 14:30:00,69.37,69.4,69.36,69.38,21300.0,47.7262,47.7469,47.7194,47.7331,21300.0
2014-09-26 14:35:00,69.39,69.55,69.39,69.55,25400.0,47.74,47.8501,47.74,47.8501,25400.0
2014-09-26 14:40:00,69.56,69.56,69.49,69.5,19400.0,47.857,47.857,47.8088,47.8157,19400.0
2014-09-26 14:45:00,69.5,69.65,69.47,69.6,19600.0,47.8157,47.9189,47.795,47.8845,19600.0
2014-09-26 14:50:00,69.59,69.6,69.45,69.45,17300.0,47.8776,47.8845,47.7813,47.7813,17300.0
2014-09-26 14:55:00,69.44,69.44,69.37,69.4,16600.0,47.7744,47.7744,47.7262,47.7469,16600.0
2014-09-26 15:00:00,69.39,69.39,69.35,69.37,13900.0,47.74,47.74,47.7125,47.7262,13900.0
2014-09-26 15:05:00,69.36,69.45,69.36,69.45,14900.0,47.7194,47.7813,47.7194,47.7813,14900.0
2014-09-26 15:10:00,69.44,69.47,69.4,69.43,15000.0,47.7744,47.795,47.7469,47.7675,15000.0
2014-09-26 15:15:00,69.43,69.43,69.24,69.28,21600.0,47.7675,47.7675,47.6368,47.6643,21600.0
2014-09-26 15:20:00,69.27,69.35,69.27,69.32,15500.0,47.6574,47.7125,47.6574,47.6918,15500.0
2014-09-26 15:25:00,69.3,69.34,69.27,69.31,15500.0,47.6781,47.7056,47.6574,47.685,15500.0
2014-09-26 15:30:00,69.31,69.36,69.23,69.27,34800.0,47.685,47.7194,47.6299,47.6574,34800.0
2014-09-26 15:35:00,69.26,69.29,69.2,69.26,28800.0,47.6506,47.6712,47.6093,47.6506,28800.0
2014-09-26 15:40:00,69.26,69.27,69.18,69.22,35200.0,47.6506,47.6574,47.5955,47.623,35200.0
2014-09-26 15:45:00,69.22,69.25,69.17,69.21,49100.0,47.623,47.6437,47.5886,47.6162,49100.0
2014-09-26 15:50:00,69.22,69.31,69.22,69.27,65400.0,47.623,47.685,47.623,47.6574,65400.0
2014-09-26 15:55:00,69.26,69.34,69.22,69.28,103600.0,47.6506,47.7056,47.623,47.6643,103600.0
2014-09-29 09:30:00,68.63,68.72,68.45,68.69,50000.0,47.2171,47.279,47.0933,47.2584,50000.0
2014-09-29 09:35:00,68.7,68.93,68.53,68.58,27000.0,47.2653,47.4235,47.1483,47.1827,27000.0
2014-09-29 09:40:00,68.54,68.65,68.46,68.58,47500.0,47.1552,47.2309,47.1002,47.1827,47500.0
2014-09-29 09:45:00,68.58,68.75,68.43,68.48,45200.0,47.1827,47.2997,47.0795,47.1139,45200.0
2014-09-29 09:50:00,68.5,68.72,68.37,68.58,22400.0,47.1277,47.279,47.0382,47.1827,22400.0
2014-09-29 09:55:00,68.58,68.58,68.46,68.46,38200.0,47.1827,47.1827,47.1002,47.1002,38200.0
2014-09-29 10:00:00,68.46,68.72,68.45,68.58,27700.0,47.1002,47.279,47.0933,47.1827,27700.0
2014-09-29 10:05:00,68.56,68.64,68.53,68.55,74800.0,47.169,47.224,47.1483,47.1621,74800.0
2014-09-29 10:10:00,68.54,68.55,68.45,68.49,18400.0,47.1552,47.1621,47.0933,47.1208,18400.0
2014-09-29 10:15:00,68.49,68.82,68.49,68.8,27500.0,47.1208,47.3478,47.1208,47.3341,27500.0
2014-09-29 10:20:00,68.81,68.81,68.65,68.69,49200.0,47.341,47.341,47.2309,47.2584,49200.0
2014-09-29 10:25:00,68.68,68.72,68.59,68.63,30500.0,47.2515,47.279,47.1896,47.2171,30500.0
2014-09-29 10:30:00,68.6,68.71,68.52,68.71,24000.0,47.1965,47.2722,47.1414,47.2722,24000.0
2014-09-29 10:35:00,68.7,68.88,68.64,68.87,27000.0,47.2653,47.3891,47.224,47.3822,27000.0
2014-09-29 10:40:00,68.88,69.07,68.88,68.98,26100.0,47.3891,47.5198,47.3891,47.4579,26100.0
2014-09-29 10:45:00,68.99,69.03,68.89,68.9,26400.0,47.4648,47.4923,47.396,47.4029,26400.0
2014-09-29 10:50:00,68.91,68.99,68.88,68.95,21200.0,47.4098,47.4648,47.3891,47.4373,21200.0
2014-09-29 10:55:00,68.91,68.91,68.78,68.82,11900.0,47.4098,47.4098,47.3203,47.3478,11900.0
2014-09-29 11:00:00,68.85,68.85,68.74,68.77,10400.0,47.3685,47.3685,47.2928,47.3134,10400.0
2014-09-29 11:05:00,68.78,68.85,68.74,68.79,14900.0,47.3203,47.3685,47.2928,47.3272,14900.0
2014-09-29 11:10:00,68.81,68.93,68.77,68.87,32200.0,47.341,47.4235,47.3134,47.3822,32200.0
2014-09-29 11:15:00,68.89,68.98,68.83,68.85,16900.0,47.396,47.4579,47.3547,47.3685,16900.0
2014-09-29 11:20:00,68.85,68.92,68.64,68.75,22000.0,47.3685,47.4166,47.224,47.2997,22000.0
2014-09-29 11:25:00,68.75,68.78,68.59,68.69,32300.0,47.2997,47.3203,47.1896,47.2584,32300.0
2014-09-29 11:30:00,68.72,68.88,68.72,68.87,18400.0,47.279,47.3891,47.279,47.3822,18400.0
2014-09-29 11:35:00,68.89,69.0,68.88,68.96,24900.0,47.396,47.4717,47.3891,47.4442,24900.0
2014-09-29 11:40:00,68.96,68.98,68.86,68.94,22000.0,47.4442,47.4579,47.3754,47.4304,22000.0
2014-09-29 11:45:00,68.93,69.06,68.89,69.06,20000.0,47.4235,47.513,47.396,47.513,20000.0
2014-09-29 11:50:00,69.03,69.1,69.01,69.1,16200.0,47.4923,47.5405,47.4786,47.5405,16200.0
2014-09-29 11:55:00,69.1,69.18,69.09,69.18,17900.0,47.5405,47.5955,47.5336,47.5955,17900.0
2014-09-29 12:00:00,69.19,69.19,69.07,69.12,19300.0,47.6024,47.6024,47.5198,47.5542,19300.0
2014-09-29 12:05:00,69.12,69.13,68.98,69.0,19200.0,47.5542,47.5611,47.4579,47.4717,19200.0
2014-09-29 12:10:00,68.99,68.99,68.74,68.81,18700.0,47.4648,47.4648,47.2928,47.341,18700.0
2014-09-29 12:15:00,68.81,68.82,68.74,68.77,18300.0,47.341,47.3478,47.2928,47.3134,18300.0
2014-09-29 12:20:00,68.78,68.79,68.69,68.74,24200.0,47.3203,47.3272,47.2584,47.2928,24200.0
2014-09-29 12:25:00,68.73,68.8,68.72,68.76,22100.0,47.2859,47.3341,47.279,47.3066,22100.0
2014-09-29 12:30:00,68.76,68.85,68.76,68.85,19900.0,47.3066,47.3685,47.3066,47.3685,19900.0
2014-09-29 12:35:00,68.84,68.91,68.79,68.91,18000.0,47.3616,47.4098,47.3272,47.4098,18000.0
2014-09-29 12:40:00,68.91,69.02,68.89,69.0,15100.0,47.4098,47.4854,47.396,47.4717,15100.0
2014-09-29 12:45:00,69.0,69.05,68.94,68.98,9000.0,47.4717,47.5061,47.4304,47.4579,9000.0
2014-09-29 12:50:00,68.98,69.17,68.98,69.1,8100.0,47.4579,47.5886,47.4579,47.5405,8100.0
2014-09-29 12:55:00,69.09,69.12,68.98,69.01,7900.0,47.5336,47.5542,47.4579,47.4786,7900.0
2014-09-29 13:00:00,69.02,69.04,68.94,68.95,15800.0,47.4854,47.4992,47.4304,47.4373,15800.0
2014-09-29 13:05:00,68.95,68.97,68.87,68.96,18500.0,47.4373,47.451,47.3822,47.4442,18500.0
2014-09-29 13:10:00,68.98,69.09,68.98,69.05,14400.0,47.4579,47.5336,47.4579,47.5061,14400.0
2014-09-29 13:15:00,69.04,69.16,69.02,69.13,11400.0,47.4992,47.5818,47.4854,47.5611,11400.0
2014-09-29 13:20:00,69.14,69.21,69.05,69.11,13000.0,47.568,47.6162,47.5061,47.5474,13000.0
2014-09-29 13:25:00,69.12,69.2,69.12,69.15,8900.0,47.5542,47.6093,47.5542,47.5749,8900.0
2014-09-29 13:30:00,69.15,69.3,69.15,69.28,14400.0,47.5749,47.6781,47.5749,47.6643,14400.0
2014-09-29 13:35:00,69.28,69.28,69.06,69.07,22500.0,47.6643,47.6643,47.513,47.5198,22500.0
2014-09-29 13:40:00,69.07,69.16,69.01,69.04,10400.0,47.5198,47.5818,47.4786,47.4992,10400.0
2014-09-29 13:45:00,69.03,69.13,69.02,69.13,21300.0,47.4923,47.5611,47.4854,47.5611,21300.0
2014-09-29 13:50:00,69.14,69.27,69.13,69.2,25500.0,47.568,47.6574,47.5611,47.6093,25500.0
2014-09-29 13:55:00,69.2,69.28,69.18,69.18,44800.0,47.6093,47.6643,47.5955,47.5955,44800.0
2014-09-29 14:00:00,69.2,69.29,69.17,69.25,24700.0,47.6093,47.6712,47.5886,47.6437,24700.0
2014-09-29 14:05:00,69.25,69.25,69.07,69.08,40600.0,47.6437,47.6437,47.5198,47.5267,40600.0
2014-09-29 14:10:00,69.07,69.17,69.07,69.17,29000.0,47.5198,47.5886,47.5198,47.5886,29000.0
2014-09-29 14:15:00,69.16,69.19,69.06,69.06,23600.0,47.5818,47.6024,47.513,47.513,23600.0
2014-09-29 14:20:00,69.06,69.07,68.98,69.01,19200.0,47.513,47.5198,47.4579,47.4786,19200.0
2014-09-29 14:25:00,68.99,69.16,68.96,69.07,22300.0,47.4648,47.5818,47.4442,47.5198,22300.0
2014-09-29 14:30:00,69.08,69.18,69.06,69.17,21800.0,47.5267,47.5955,47.513,47.5886,21800.0
2014-09-29 14:35:00,69.17,69.21,69.06,69.13,27400.0,47.5886,47.6162,47.513,47.5611,27400.0
2014-09-29 14:40:00,69.13,69.15,69.04,69.06,17700.0,47.5611,47.5749,47.4992,47.513,17700.0
2014-09-29 14:45:00,69.07,69.12,69.03,69.1,23700.0,47.5198,47.5542,47.4923,47.5405,23700.0
2014-09-29 14:50:00,69.1,69.15,69.08,69.11,27800.0,47.5405,47.5749,47.5267,47.5474,27800.0
2014-09-29 14:55:00,69.1,69.31,69.06,69.28,33200.0,47.5405,47.685,47.513,47.6643,33200.0
2014-09-29 15:00:00,69.29,69.34,69.26,69.34,29400.0,47.6712,47.7056,47.6506,47.7056,29400.0
2014-09-29 15:05:00,69.33,69.45,69.29,69.33,32000.0,47.6987,47.7813,47.6712,47.6987,32000.0
2014-09-29 15:10:00,69.34,69.51,69.3,69.49,19800.0,47.7056,47.8226,47.6781,47.8088,19800.0
2014-09-29 15:15:00,69.49,69.6,69.46,69.6,28200.0,47.8088,47.8845,47.7882,47.8845,28200.0
2014-09-29 15:20:00,69.59,69.69,69.57,69.63,30500.0,47.8776,47.9464,47.8638,47.9051,30500.0
2014-09-29 15:25:00,69.65,69.72,69.65,69.69,28200.0,47.9189,47.967,47.9189,47.9464,28200.0
2014-09-29 15:30:00,69.69,69.7,69.6,69.67,40000.0,47.9464,47.9533,47.8845,47.9326,40000.0
2014-09-29 15:35:00,69.67,69.7,69.59,69.63,50200.0,47.9326,47.9533,47.8776,47.9051,50200.0
2014-09-29 15:40:00,69.63,69.63,69.42,69.47,56600.0,47.9051,47.9051,47.7606,47.795,56600.0
2014-09-29 15:45:00,69.47,69.59,69.47,69.58,35600.0,47.795,47.8776,47.795,47.8707,35600.0
2014-09-29 15:50:00,69.57,69.63,69.56,69.57,59700.0,47.8638,47.9051,47.857,47.8638,59700.0
2014-09-29 15:55:00,69.57,69.63,69.56,69.58,67900.0,47.8638,47.9051,47.857,47.8707,67900.0
2014-09-30 09:30:00,69.39,69.53,68.92,69.01,86900.0,47.74,47.8363,47.4166,47.4786,86900.0
2014-09-30 09:35:00,69.01,69.17,68.93,69.15,55100.0,47.4786,47.5886,47.4235,47.5749,55100.0
2014-09-30 09:40:00,69.15,69.24,69.03,69.05,18800.0,47.5749,47.6368,47.4923,47.5061,18800.0
2014-09-30 09:45:00,69.05,69.24,69.03,69.22,21300.0,47.5061,47.6368,47.4923,47.623,21300.0
2014-09-30 09:50:00,69.2,69.24,69.0,69.11,56000.0,47.6093,47.6368,47.4717,47.5474,56000.0
2014-09-30 09:55:00,69.12,69.17,69.09,69.17,27400.0,47.5542,47.5886,47.5336,47.5886,27400.0
2014-09-30 10:00:00,69.16,69.16,68.93,68.93,34200.0,47.5818,47.5818,47.4235,47.4235,34200.0
2014-09-30 10:05:00,68.91,69.14,68.89,69.03,20200.0,47.4098,47.568,47.396,47.4923,20200.0
2014-09-30 10:10:00,69.05,69.15,69.04,69.12,18200.0,47.5061,47.5749,47.4992,47.5542,18200.0
2014-09-30 10:15:00,69.16,69.3,69.1,69.1,19500.0,47.5818,47.6781,47.5405,47.5405,19500.0
2014-09-30 10:20:00,69.1,69.18,68.89,68.9,33300.0,47.5405,47.5955,47.396,47.4029,33300.0
2014-09-30 10:25:00,68.91,68.95,68.82,68.9,59700.0,47.4098,47.4373,47.3478,47.4029,59700.0
2014-09-30 10:30:00,68.9,69.1,68.88,68.99,60800.0,47.4029,47.5405,47.3891,47.4648,60800.0
2014-09-30 10:35:00,69.01,69.24,68.94,69.12,27500.0,47.4786,47.6368,47.4304,47.5542,27500.0
2014-09-30 10:40:00,69.13,69.21,69.07,69.12,12600.0,47.5611,47.6162,47.5198,47.5542,12600.0
2014-09-30 10:45:00,69.12,69.24,69.12,69.2,21200.0,47.5542,47.6368,47.5542,47.6093,21200.0
2014-09-30 10:50:00,69.21,69.22,69.08,69.08,49000.0,47.6162,47.623,47.5267,47.5267,49000.0
2014-09-30 10:55:00,69.08,69.14,69.05,69.14,22500.0,47.5267,47.568,47.5061,47.568,22500.0
2014-09-30 11:00:00,69.12,69.12,69.0,69.03,31000.0,47.5542,47.5542,47.4717,47.4923,31000.0
2014-09-30 11:05:00,69.02,69.14,69.01,69.08,32600.0,47.4854,47.568,47.4786,47.5267,32600.0
2014-09-30 11:10:00,69.08,69.08,69.0,69.0,49900.0,47.5267,47.5267,47.4717,47.4717,49900.0
2014-09-30 11:15:00,69.01,69.03,68.94,68.95,42700.0,47.4786,47.4923,47.4304,47.4373,42700.0
2014-09-30 11:20:00,68.94,69.08,68.91,69.05,31500.0,47.4304,47.5267,47.4098,47.5061,31500.0
2014-09-30 11:25:00,69.04,69.24,69.04,69.1,46000.0,47.4992,47.6368,47.4992,47.5405,46000.0
2014-09-30 11:30:00,69.11,69.15,68.95,68.95,46100.0,47.5474,47.5749,47.4373,47.4373,46100.0
2014-09-30 11:35:00,68.95,68.98,68.76,68.76,86100.0,47.4373,47.4579,47.3066,47.3066,86100.0
2014-09-30 11:40:00,68.76,68.76,68.62,68.62,90400.0,47.3066,47.3066,47.2102,47.2102,90400.0
2014-09-30 11:45:00,68.62,68.63,68.23,68.32,60500.0,47.2102,47.2171,46.9419,47.0038,60500.0
2014-09-30 11:50:00,68.32,68.5,68.32,68.49,19000.0,47.0038,47.1277,47.0038,47.1208,19000.0
2014-09-30 11:55:00,68.47,68.48,68.33,68.36,23700.0,47.107,47.1139,47.0107,47.0314,23700.0
2014-09-30 12:00:00,68.35,68.82,68.25,68.27,134200.0,47.0245,47.3478,46.9557,46.9694,134200.0
2014-09-30 12:05:00,68.26,68.28,68.19,68.19,64000.0,46.9626,46.9763,46.9144,46.9144,64000.0
2014-09-30 12:10:00,68.17,68.19,68.09,68.11,38300.0,46.9006,46.9144,46.8456,46.8594,38300.0
2014-09-30 12:15:00,68.11,68.13,68.04,68.06,48400.0,46.8594,46.8731,46.8112,46.825,48400.0
2014-09-30 12:20:00,68.06,68.09,67.77,67.77,57300.0,46.825,46.8456,46.6255,46.6255,57300.0
2014-09-30 12:25:00,67.78,67.96,67.68,67.92,81700.0,46.6323,46.7562,46.5635,46.7287,81700.0
2014-09-30 12:30:00,67.91,68.05,67.85,67.86,50200.0,46.7218,46.8181,46.6805,46.6874,50200.0
2014-09-30 12:35:00,67.87,67.92,67.63,67.64,43100.0,46.6943,46.7287,46.5291,46.536,43100.0
2014-09-30 12:40:00,67.63,67.76,67.63,67.71,21400.0,46.5291,46.6186,46.5291,46.5842,21400.0
2014-09-30 12:45:00,67.72,68.08,67.72,68.04,44700.0,46.5911,46.8387,46.5911,46.8112,44700.0
2014-09-30 12:50:00,68.04,68.13,67.99,67.99,19400.0,46.8112,46.8731,46.7768,46.7768,19400.0
2014-09-30 12:55:00,68.0,68.06,67.81,67.81,16800.0,46.7837,46.825,46.653,46.653,16800.0
2014-09-30 13:00:00,67.81,68.17,67.81,68.13,54700.0,46.653,46.9006,46.653,46.8731,54700.0
2014-09-30 13:05:00,68.12,68.18,68.02,68.03,8200.0,46.8662,46.9075,46.7975,46.8043,8200.0
2014-09-30 13:10:00,67.97,68.1,67.96,68.02,13500.0,46.7631,46.8525,46.7562,46.7975,13500.0
2014-09-30 13:15:00,68.03,68.15,68.03,68.07,17600.0,46.8043,46.8869,46.8043,46.8318,17600.0
2014-09-30 13:20:00,68.05,68.05,67.88,67.88,9600.0,46.8181,46.8181,46.7011,46.7011,9600.0
2014-09-30 13:25:00,67.89,67.97,67.78,67.82,14600.0,46.708,46.7631,46.6323,46.6599,14600.0
2014-09-30 13:30:00,67.81,67.89,67.77,67.81,22600.0,46.653,46.708,46.6255,46.653,22600.0
2014-09-30 13:35:00,67.8,67.89,67.75,67.87,16500.0,46.6461,46.708,46.6117,46.6943,16500.0
2014-09-30 13:40:00,67.87,67.87,67.72,67.74,22900.0,46.6943,46.6943,46.5911,46.6048,22900.0
2014-09-30 13:45:00,67.74,67.75,67.65,67.71,19000.0,46.6048,46.6117,46.5429,46.5842,19000.0
2014-09-30 13:50:00,67.71,67.72,67.6,67.67,25500.0,46.5842,46.5911,46.5085,46.5567,25500.0
2014-09-30 13:55:00,67.64,67.8,67.64,67.77,23900.0,46.536,46.6461,46.536,46.6255,23900.0
2014-09-30 14:00:00,67.77,67.77,67.6,67.65,34500.0,46.6255,46.6255,46.5085,46.5429,34500.0
2014-09-30 14:05:00,67.64,67.8,67.62,67.66,69500.0,46.536,46.6461,46.5223,46.5498,69500.0
2014-09-30 14:10:00,67.67,67.7,67.6,67.64,54000.0,46.5567,46.5773,46.5085,46.536,54000.0
2014-09-30 14:15:00,67.64,67.73,67.62,67.71,60500.0,46.536,46.5979,46.5223,46.5842,60500.0
2014-09-30 14:20:00,67.7,67.74,67.58,67.73,73700.0,46.5773,46.6048,46.4947,46.5979,73700.0
2014-09-30 14:25:00,67.72,67.84,67.61,67.81,27800.0,46.5911,46.6736,46.5154,46.653,27800.0
2014-09-30 14:30:00,67.83,67.91,67.81,67.88,16400.0,46.6667,46.7218,46.653,46.7011,16400.0
2014-09-30 14:35:00,67.89,68.01,67.85,68.0,37500.0,46.708,46.7906,46.6805,46.7837,37500.0
2014-09-30 14:40:00,68.0,68.08,67.95,68.08,23800.0,46.7837,46.8387,46.7493,46.8387,23800.0
2014-09-30 14:45:00,68.06,68.2,68.03,68.19,19200.0,46.825,46.9213,46.8043,46.9144,19200.0
2014-09-30 14:50:00,68.2,68.22,68.14,68.18,22300.0,46.9213,46.935,46.88,46.9075,22300.0
2014-09-30 14:55:00,68.16,68.23,68.15,68.17,36000.0,46.8938,46.9419,46.8869,46.9006,36000.0
2014-09-30 15:00:00,68.16,68.16,68.03,68.06,28100.0,46.8938,46.8938,46.8043,46.825,28100.0
2014-09-30 15:05:00,68.06,68.07,67.97,68.06,32900.0,46.825,46.8318,46.7631,46.825,32900.0
2014-09-30 15:10:00,68.06,68.1,68.01,68.05,54300.0,46.825,46.8525,46.7906,46.8181,54300.0
2014-09-30 15:15:00,68.07,68.14,68.06,68.13,49900.0,46.8318,46.88,46.825,46.8731,49900.0
2014-09-30 15:20:00,68.12,68.29,68.12,68.22,50200.0,46.8662,46.9832,46.8662,46.935,50200.0
2014-09-30 15:25:00,68.24,68.24,68.18,68.19,34000.0,46.9488,46.9488,46.9075,46.9144,34000.0
2014-09-30 15:30:00,68.2,68.23,68.06,68.13,55500.0,46.9213,46.9419,46.825,46.8731,55500.0
2014-09-30 15:35:00,68.13,68.23,68.1,68.12,56100.0,46.8731,46.9419,46.8525,46.8662,56100.0
2014-09-30 15:40:00,68.11,68.31,68.11,68.23,65000.0,46.8594,46.997,46.8594,46.9419,65000.0
2014-09-30 15:45:00,68.22,68.36,68.21,68.27,82600.0,46.935,47.0314,46.9282,46.9694,82600.0
2014-09-30 15:50:00,68.27,68.35,68.25,68.33,79100.0,46.9694,47.0245,46.9557,47.0107,79100.0
2014-09-30 15:55:00,68.33,68.34,68.18,68.2,144900.0,47.0107,47.0176,46.9075,46.9213,144900.0
2014-10-01 09:30:00,67.69,68.09,67.69,67.93,83300.0,46.5704,46.8456,46.5704,46.7355,83300.0
2014-10-01 09:35:00,67.87,67.9,67.5,67.56,45700.0,46.6943,46.7149,46.4397,46.481,45700.0
2014-10-01 09:40:00,67.53,67.72,67.52,67.63,30600.0,46.4603,46.5911,46.4535,46.5291,30600.0
2014-10-01 09:45:00,67.63,67.77,67.53,67.65,26600.0,46.5291,46.6255,46.4603,46.5429,26600.0
2014-10-01 09:50:00,67.62,67.92,67.55,67.87,26100.0,46.5223,46.7287,46.4741,46.6943,26100.0
2014-10-01 09:55:00,67.9,68.06,67.86,67.9,29000.0,46.7149,46.825,46.6874,46.7149,29000.0
2014-10-01 10:00:00,67.9,68.02,67.83,67.87,52700.0,46.7149,46.7975,46.6667,46.6943,52700.0
2014-10-01 10:05:00,67.88,67.94,67.75,67.85,41500.0,46.7011,46.7424,46.6117,46.6805,41500.0
2014-10-01 10:10:00,67.85,67.88,67.73,67.86,16900.0,46.6805,46.7011,46.5979,46.6874,16900.0
2014-10-01 10:15:00,67.87,68.18,67.86,68.17,27900.0,46.6943,46.9075,46.6874,46.9006,27900.0
2014-10-01 10:20:00,68.16,68.2,68.04,68.07,17000.0,46.8938,46.9213,46.8112,46.8318,17000.0
2014-10-01 10:25:00,68.07,68.1,67.98,68.01,28700.0,46.8318,46.8525,46.7699,46.7906,28700.0
2014-10-01 10:30:00,68.03,68.27,68.02,68.24,40300.0,46.8043,46.9694,46.7975,46.9488,40300.0
2014-10-01 10:35:00,68.27,68.3,68.21,68.23,74800.0,46.9694,46.9901,46.9282,46.9419,74800.0
2014-10-01 10:40:00,68.23,68.37,68.21,68.24,20700.0,46.9419,47.0382,46.9282,46.9488,20700.0
2014-10-01 10:45:00,68.23,68.25,68.1,68.22,10700.0,46.9419,46.9557,46.8525,46.935,10700.0
2014-10-01 10:50:00,68.24,68.44,68.24,68.35,27800.0,46.9488,47.0864,46.9488,47.0245,27800.0
2014-10-01 10:55:00,68.35,68.6,68.35,68.59,20300.0,47.0245,47.1965,47.0245,47.1896,20300.0
2014-10-01 11:00:00,68.6,68.72,68.53,68.7,31500.0,47.1965,47.279,47.1483,47.2653,31500.0
2014-10-01 11:05:00,68.7,68.8,68.64,68.66,55100.0,47.2653,47.3341,47.224,47.2378,55100.0
2014-10-01 11:10:00,68.65,68.65,68.47,68.52,25200.0,47.2309,47.2309,47.107,47.1414,25200.0
2014-10-01 11:15:00,68.53,68.54,68.36,68.39,17700.0,47.1483,47.1552,47.0314,47.052,17700.0
2014-10-01 11:20:00,68.39,68.39,68.24,68.29,13400.0,47.052,47.052,46.9488,46.9832,13400.0
2014-10-01 11:25:00,68.27,68.27,68.14,68.25,19700.0,46.9694,46.9694,46.88,46.9557,19700.0
2014-10-01 11:30:00,68.24,68.39,68.17,68.24,34300.0,46.9488,47.052,46.9006,46.9488,34300.0
2014-10-01 11:35:00,68.24,68.49,68.24,68.46,40400.0,46.9488,47.1208,46.9488,47.1002,40400.0
2014-10-01 11:40:00,68.43,68.43,68.24,68.24,22600.0,47.0795,47.0795,46.9488,46.9488,22600.0
2014-10-01 11:45:00,68.24,68.24,68.04,68.09,28000.0,46.9488,46.9488,46.8112,46.8456,28000.0
2014-10-01 11:50:00,68.08,68.29,68.08,68.26,13600.0,46.8387,46.9832,46.8387,46.9626,13600.0
2014-10-01 11:55:00,68.26,68.29,68.22,68.24,15700.0,46.9626,46.9832,46.935,46.9488,15700.0
2014-10-01 12:00:00,68.22,68.29,68.15,68.26,25200.0,46.935,46.9832,46.8869,46.9626,25200.0
2014-10-01 12:05:00,68.26,68.42,68.24,68.34,83200.0,46.9626,47.0726,46.9488,47.0176,83200.0
2014-10-01 12:10:00,68.36,68.38,68.28,68.32,41700.0,47.0314,47.0451,46.9763,47.0038,41700.0
2014-10-01 12:15:00,68.32,68.34,68.17,68.26,46000.0,47.0038,47.0176,46.9006,46.9626,46000.0
2014-10-01 12:20:00,68.26,68.26,68.18,68.18,11200.0,46.9626,46.9626,46.9075,46.9075,11200.0
2014-10-01 12:25:00,68.18,68.24,68.12,68.18,12000.0,46.9075,46.9488,46.8662,46.9075,12000.0
2014-10-01 12:30:00,68.16,68.16,67.96,67.97,22400.0,46.8938,46.8938,46.7562,46.7631,22400.0
2014-10-01 12:35:00,67.98,68.0,67.86,67.87,11000.0,46.7699,46.7837,46.6874,46.6943,11000.0
2014-10-01 12:40:00,67.86,67.88,67.76,67.84,18100.0,46.6874,46.7011,46.6186,46.6736,18100.0
2014-10-01 12:45:00,67.84,67.87,67.75,67.77,10600.0,46.6736,46.6943,46.6117,46.6255,10600.0
2014-10-01 12:50:00,67.75,67.93,67.71,67.86,15500.0,46.6117,46.7355,46.5842,46.6874,15500.0
2014-10-01 12:55:00,67.85,67.94,67.82,67.9,12400.0,46.6805,46.7424,46.6599,46.7149,12400.0
2014-10-01 13:00:00,67.89,67.95,67.85,67.89,11300.0,46.708,46.7493,46.6805,46.708,11300.0
2014-10-01 13:05:00,67.9,67.96,67.76,67.77,21100.0,46.7149,46.7562,46.6186,46.6255,21100.0
2014-10-01 13:10:00,67.79,67.87,67.76,67.77,19300.0,46.6392,46.6943,46.6186,46.6255,19300.0
2014-10-01 13:15:00,67.77,67.81,67.71,67.73,23100.0,46.6255,46.653,46.5842,46.5979,23100.0
2014-10-01 13:20:00,67.72,67.72,67.64,67.64,9200.0,46.5911,46.5911,46.536,46.536,9200.0
2014-10-01 13:25:00,67.65,67.7,67.6,67.7,9300.0,46.5429,46.5773,46.5085,46.5773,9300.0
2014-10-01 13:30:00,67.7,67.7,67.51,67.54,11200.0,46.5773,46.5773,46.4466,46.4672,11200.0
2014-10-01 13:35:00,67.53,67.57,67.44,67.5,19500.0,46.4603,46.4879,46.3984,46.4397,19500.0
2014-10-01 13:40:00,67.47,67.5,67.37,67.38,15400.0,46.4191,46.4397,46.3503,46.3571,15400.0
2014-10-01 13:45:00,67.38,67.38,67.33,67.38,23700.0,46.3571,46.3571,46.3227,46.3571,23700.0
2014-10-01 13:50:00,67.37,67.4,67.21,67.22,26400.0,46.3503,46.3709,46.2402,46.2471,26400.0
2014-10-01 13:55:00,67.22,67.22,67.06,67.08,28800.0,46.2471,46.2471,46.137,46.1507,28800.0
2014-10-01 14:00:00,67.09,67.13,67.07,67.1,20600.0,46.1576,46.1851,46.1439,46.1645,20600.0
2014-10-01 14:05:00,67.11,67.29,67.11,67.23,19400.0,46.1714,46.2952,46.1714,46.2539,19400.0
2014-10-01 14:10:00,67.23,67.33,67.21,67.25,17200.0,46.2539,46.3227,46.2402,46.2677,17200.0
2014-10-01 14:15:00,67.25,67.25,67.04,67.04,49100.0,46.2677,46.2677,46.1232,46.1232,49100.0
2014-10-01 14:20:00,67.06,67.13,67.03,67.13,13400.0,46.137,46.1851,46.1163,46.1851,13400.0
2014-10-01 14:25:00,67.13,67.19,67.11,67.12,12700.0,46.1851,46.2264,46.1714,46.1783,12700.0
2014-10-01 14:30:00,67.14,67.26,67.14,67.22,35100.0,46.192,46.2746,46.192,46.2471,35100.0
2014-10-01 14:35:00,67.22,67.33,67.2,67.28,25800.0,46.2471,46.3227,46.2333,46.2883,25800.0
2014-10-01 14:40:00,67.27,67.31,67.18,67.22,22500.0,46.2815,46.309,46.2195,46.2471,22500.0
2014-10-01 14:45:00,67.23,67.28,67.21,67.25,29000.0,46.2539,46.2883,46.2402,46.2677,29000.0
2014-10-01 14:50:00,67.25,67.25,67.09,67.11,23900.0,46.2677,46.2677,46.1576,46.1714,23900.0
2014-10-01 14:55:00,67.11,67.11,66.97,66.99,26200.0,46.1714,46.1714,46.0751,46.0888,26200.0
2014-10-01 15:00:00,66.99,67.02,66.89,66.89,22500.0,46.0888,46.1095,46.02,46.02,22500.0
2014-10-01 15:05:00,66.89,66.91,66.73,66.77,42400.0,46.02,46.0338,45.9099,45.9375,42400.0
2014-10-01 15:10:00,66.78,66.89,66.7,66.88,79600.0,45.9443,46.02,45.8893,46.0131,79600.0
2014-10-01 15:15:00,66.89,67.09,66.89,67.08,44800.0,46.02,46.1576,46.02,46.1507,44800.0
2014-10-01 15:20:00,67.07,67.08,66.95,66.95,29800.0,46.1439,46.1507,46.0613,46.0613,29800.0
2014-10-01 15:25:00,66.95,67.15,66.95,67.11,36400.0,46.0613,46.1989,46.0613,46.1714,36400.0
2014-10-01 15:30:00,67.11,67.19,67.11,67.11,41000.0,46.1714,46.2264,46.1714,46.1714,41000.0
2014-10-01 15:35:00,67.11,67.13,67.02,67.12,42000.0,46.1714,46.1851,46.1095,46.1783,42000.0
2014-10-01 15:40:00,67.12,67.23,67.1,67.2,56200.0,46.1783,46.2539,46.1645,46.2333,56200.0
2014-10-01 15:45:00,67.21,67.28,67.17,67.17,75900.0,46.2402,46.2883,46.2127,46.2127,75900.0
2014-10-01 15:50:00,67.17,67.2,67.1,67.12,85200.0,46.2127,46.2333,46.1645,46.1783,85200.0
2014-10-01 15:55:00,67.11,67.21,67.06,67.06,112600.0,46.1714,46.2402,46.137,46.137,112600.0
2014-10-02 09:30:00,66.57,66.65,66.14,66.45,88600.0,45.7999,45.8549,45.504,45.7173,88600.0
2014-10-02 09:35:00,66.38,66.8,66.38,66.57,21700.0,45.6691,45.9581,45.6691,45.7999,21700.0
2014-10-02 09:40:00,66.57,66.81,66.45,66.81,13900.0,45.7999,45.965,45.7173,45.965,13900.0
2014-10-02 09:45:00,66.81,66.84,66.42,66.51,20700.0,45.965,45.9856,45.6967,45.7586,20700.0
2014-10-02 09:50:00,66.52,66.66,66.4,66.42,35800.0,45.7655,45.8618,45.6829,45.6967,35800.0
2014-10-02 09:55:00,66.45,66.48,66.25,66.25,18600.0,45.7173,45.7379,45.5797,45.5797,18600.0
2014-10-02 10:00:00,66.17,66.32,66.13,66.17,31800.0,45.5247,45.6279,45.4971,45.5247,31800.0
2014-10-02 10:05:00,66.14,66.24,66.08,66.1,24900.0,45.504,45.5728,45.4627,45.4765,24900.0
2014-10-02 10:10:00,66.1,66.16,65.84,65.91,28400.0,45.4765,45.5178,45.2976,45.3458,28400.0
2014-10-02 10:15:00,65.91,65.94,65.77,65.83,65400.0,45.3458,45.3664,45.2495,45.2907,65400.0
2014-10-02 10:20:00,65.88,66.09,65.81,66.09,36600.0,45.3251,45.4696,45.277,45.4696,36600.0
2014-10-02 10:25:00,66.1,66.33,66.1,66.32,46700.0,45.4765,45.6347,45.4765,45.6279,46700.0
2014-10-02 10:30:00,66.29,66.3,65.91,65.91,41200.0,45.6072,45.6141,45.3458,45.3458,41200.0
2014-10-02 10:35:00,65.92,66.03,65.77,65.99,42500.0,45.3527,45.4283,45.2495,45.4008,42500.0
2014-10-02 10:40:00,65.98,66.02,65.61,65.68,64000.0,45.3939,45.4215,45.1394,45.1875,64000.0
2014-10-02 10:45:00,65.7,65.8,65.66,65.8,43800.0,45.2013,45.2701,45.1738,45.2701,43800.0
2014-10-02 10:50:00,65.75,65.75,65.48,65.54,52900.0,45.2357,45.2357,45.0499,45.0912,52900.0
2014-10-02 10:55:00,65.53,65.55,65.39,65.44,43200.0,45.0843,45.0981,44.988,45.0224,43200.0
2014-10-02 11:00:00,65.42,65.46,65.27,65.45,50100.0,45.0087,45.0362,44.9055,45.0293,50100.0
2014-10-02 11:05:00,65.46,65.64,65.46,65.56,18200.0,45.0362,45.16,45.0362,45.105,18200.0
2014-10-02 11:10:00,65.56,65.74,65.56,65.74,36700.0,45.105,45.2288,45.105,45.2288,36700.0
2014-10-02 11:15:00,65.76,65.93,65.67,65.68,31500.0,45.2426,45.3595,45.1807,45.1875,31500.0
2014-10-02 11:20:00,65.7,65.7,65.46,65.48,47400.0,45.2013,45.2013,45.0362,45.0499,47400.0
2014-10-02 11:25:00,65.46,65.5,65.4,65.41,33100.0,45.0362,45.0637,44.9949,45.0018,33100.0
2014-10-02 11:30:00,65.41,65.44,65.23,65.33,36800.0,45.0018,45.0224,44.8779,44.9467,36800.0
2014-10-02 11:35:00,65.32,65.34,65.17,65.26,36400.0,44.9399,44.9536,44.8367,44.8986,36400.0
2014-10-02 11:40:00,65.27,65.4,65.13,65.21,48700.0,44.9055,44.9949,44.8091,44.8642,48700.0
2014-10-02 11:45:00,65.22,65.39,65.2,65.33,21500.0,44.8711,44.988,44.8573,44.9467,21500.0
2014-10-02 11:50:00,65.32,65.43,65.28,65.4,46300.0,44.9399,45.0155,44.9123,44.9949,46300.0
2014-10-02 11:55:00,65.4,65.51,65.33,65.44,27100.0,44.9949,45.0706,44.9467,45.0224,27100.0
2014-10-02 12:00:00,65.44,65.53,65.41,65.44,22300.0,45.0224,45.0843,45.0018,45.0224,22300.0
2014-10-02 12:05:00,65.47,65.55,65.43,65.53,46100.0,45.0431,45.0981,45.0155,45.0843,46100.0
2014-10-02 12:10:00,65.52,65.62,65.51,65.59,38500.0,45.0775,45.1463,45.0706,45.1256,38500.0
2014-10-02 12:15:00,65.58,65.67,65.55,65.65,12000.0,45.1187,45.1807,45.0981,45.1669,12000.0
2014-10-02 12:20:00,65.66,65.71,65.57,65.59,15500.0,45.1738,45.2082,45.1119,45.1256,15500.0
2014-10-02 12:25:00,65.58,65.6,65.5,65.59,24600.0,45.1187,45.1325,45.0637,45.1256,24600.0
2014-10-02 12:30:00,65.59,65.71,65.45,65.55,22600.0,45.1256,45.2082,45.0293,45.0981,22600.0
2014-10-02 12:35:00,65.53,65.61,65.52,65.61,8900.0,45.0843,45.1394,45.0775,45.1394,8900.0
2014-10-02 12:40:00,65.6,65.7,65.44,65.63,40400.0,45.1325,45.2013,45.0224,45.1531,40400.0
2014-10-02 12:45:00,65.63,65.66,65.55,65.65,17700.0,45.1531,45.1738,45.0981,45.1669,17700.0
2014-10-02 12:50:00,65.68,65.87,65.68,65.85,17300.0,45.1875,45.3183,45.1875,45.3045,17300.0
2014-10-02 12:55:00,65.87,66.07,65.87,66.05,24200.0,45.3183,45.4559,45.3183,45.4421,24200.0
2014-10-02 13:00:00,66.09,66.09,65.89,66.03,17400.0,45.4696,45.4696,45.332,45.4283,17400.0
2014-10-02 13:05:00,66.03,66.09,65.92,66.07,11900.0,45.4283,45.4696,45.3527,45.4559,11900.0
2014-10-02 13:10:00,66.07,66.23,65.98,66.2,36000.0,45.4559,45.5659,45.3939,45.5453,36000.0
2014-10-02 13:15:00,66.2,66.28,66.14,66.26,20800.0,45.5453,45.6003,45.504,45.5866,20800.0
2014-10-02 13:20:00,66.24,66.28,66.11,66.22,21600.0,45.5728,45.6003,45.4834,45.5591,21600.0
2014-10-02 13:25:00,66.22,66.32,66.18,66.3,14900.0,45.5591,45.6279,45.5315,45.6141,14900.0
2014-10-02 13:30:00,66.28,66.38,66.27,66.27,18300.0,45.6003,45.6691,45.5935,45.5935,18300.0
2014-10-02 13:35:00,66.26,66.26,66.08,66.09,32600.0,45.5866,45.5866,45.4627,45.4696,32600.0
2014-10-02 13:40:00,66.08,66.08,65.99,66.06,39400.0,45.4627,45.4627,45.4008,45.449,39400.0
2014-10-02 13:45:00,66.07,66.24,66.06,66.18,16600.0,45.4559,45.5728,45.449,45.5315,16600.0
2014-10-02 13:50:00,66.18,66.26,66.15,66.21,33500.0,45.5315,45.5866,45.5109,45.5522,33500.0
2014-10-02 13:55:00,66.2,66.32,66.13,66.32,25800.0,45.5453,45.6279,45.4971,45.6279,25800.0
2014-10-02 14:00:00,66.33,66.56,66.33,66.56,30000.0,45.6347,45.793,45.6347,45.793,30000.0
2014-10-02 14:05:00,66.57,66.84,66.55,66.76,34500.0,45.7999,45.9856,45.7861,45.9306,34500.0
2014-10-02 14:10:00,66.76,66.92,66.66,66.91,47700.0,45.9306,46.0407,45.8618,46.0338,47700.0
2014-10-02 14:15:00,66.91,66.93,66.76,66.82,57200.0,46.0338,46.0475,45.9306,45.9719,57200.0
2014-10-02 14:20:00,66.81,66.81,66.7,66.74,46400.0,45.965,45.965,45.8893,45.9168,46400.0
2014-10-02 14:25:00,66.72,66.91,66.7,66.9,35100.0,45.9031,46.0338,45.8893,46.0269,35100.0
2014-10-02 14:30:00,66.9,66.92,66.66,66.68,25200.0,46.0269,46.0407,45.8618,45.8755,25200.0
2014-10-02 14:35:00,66.69,66.8,66.69,66.76,16200.0,45.8824,45.9581,45.8824,45.9306,16200.0
2014-10-02 14:40:00,66.78,66.94,66.76,66.91,19200.0,45.9443,46.0544,45.9306,46.0338,19200.0
2014-10-02 14:45:00,66.91,66.96,66.82,66.89,25000.0,46.0338,46.0682,45.9719,46.02,25000.0
2014-10-02 14:50:00,66.89,67.06,66.85,66.96,35500.0,46.02,46.137,45.9925,46.0682,35500.0
2014-10-02 14:55:00,66.99,67.0,66.83,66.83,20500.0,46.0888,46.0957,45.9787,45.9787,20500.0
2014-10-02 15:00:00,66.83,66.86,66.71,66.83,35400.0,45.9787,45.9994,45.8962,45.9787,35400.0
2014-10-02 15:05:00,66.84,66.88,66.74,66.81,22900.0,45.9856,46.0131,45.9168,45.965,22900.0
2014-10-02 15:10:00,66.82,66.95,66.81,66.83,40400.0,45.9719,46.0613,45.965,45.9787,40400.0
2014-10-02 15:15:00,66.84,66.85,66.76,66.79,40100.0,45.9856,45.9925,45.9306,45.9512,40100.0
2014-10-02 15:20:00,66.8,66.93,66.78,66.85,38500.0,45.9581,46.0475,45.9443,45.9925,38500.0
2014-10-02 15:25:00,66.85,66.85,66.74,66.75,30300.0,45.9925,45.9925,45.9168,45.9237,30300.0
2014-10-02 15:30:00,66.75,66.75,66.66,66.73,45500.0,45.9237,45.9237,45.8618,45.9099,45500.0
2014-10-02 15:35:00,66.73,66.77,66.7,66.77,38700.0,45.9099,45.9375,45.8893,45.9375,38700.0
2014-10-02 15:40:00,66.77,66.78,66.6,66.61,43100.0,45.9375,45.9443,45.8205,45.8274,43100.0
2014-10-02 15:45:00,66.6,66.6,66.51,66.58,69800.0,45.8205,45.8205,45.7586,45.8067,69800.0
2014-10-02 15:50:00,66.59,66.66,66.55,66.56,68100.0,45.8136,45.8618,45.7861,45.793,68100.0
2014-10-02 15:55:00,66.55,66.65,66.55,66.56,126200.0,45.7861,45.8549,45.7861,45.793,126200.0
2014-10-03 09:30:00,66.78,66.85,66.54,66.63,37400.0,45.9443,45.9925,45.7792,45.8411,37400.0
2014-10-03 09:35:00,66.51,66.6,66.0,66.0,21500.0,45.7586,45.8205,45.4077,45.4077,21500.0
2014-10-03 09:40:00,65.94,66.24,65.88,66.19,68900.0,45.3664,45.5728,45.3251,45.5384,68900.0
2014-10-03 09:45:00,66.19,66.32,66.08,66.13,40100.0,45.5384,45.6279,45.4627,45.4971,40100.0
2014-10-03 09:50:00,66.18,66.32,66.0,66.02,117900.0,45.5315,45.6279,45.4077,45.4215,117900.0
2014-10-03 09:55:00,66.02,66.25,66.02,66.22,39000.0,45.4215,45.5797,45.4215,45.5591,39000.0
2014-10-03 10:00:00,66.23,66.41,66.21,66.39,77600.0,45.5659,45.6898,45.5522,45.676,77600.0
2014-10-03 10:05:00,66.41,66.51,66.25,66.36,34100.0,45.6898,45.7586,45.5797,45.6554,34100.0
2014-10-03 10:10:00,66.35,66.35,66.09,66.2,32000.0,45.6485,45.6485,45.4696,45.5453,32000.0
2014-10-03 10:15:00,66.21,66.21,66.01,66.03,48700.0,45.5522,45.5522,45.4146,45.4283,48700.0
2014-10-03 10:20:00,66.07,66.1,65.85,65.91,36600.0,45.4559,45.4765,45.3045,45.3458,36600.0
2014-10-03 10:25:00,65.94,66.01,65.82,65.82,44200.0,45.3664,45.4146,45.2839,45.2839,44200.0
2014-10-03 10:30:00,65.8,65.82,65.69,65.73,41700.0,45.2701,45.2839,45.1944,45.2219,41700.0
2014-10-03 10:35:00,65.7,65.83,65.65,65.76,35000.0,45.2013,45.2907,45.1669,45.2426,35000.0
2014-10-03 10:40:00,65.71,65.72,65.57,65.63,22600.0,45.2082,45.2151,45.1119,45.1531,22600.0
2014-10-03 10:45:00,65.64,65.74,65.64,65.7,32000.0,45.16,45.2288,45.16,45.2013,32000.0
2014-10-03 10:50:00,65.7,65.76,65.68,65.7,36600.0,45.2013,45.2426,45.1875,45.2013,36600.0
2014-10-03 10:55:00,65.69,65.71,65.54,65.54,33500.0,45.1944,45.2082,45.0912,45.0912,33500.0
2014-10-03 11:00:00,65.54,65.6,65.44,65.58,81200.0,45.0912,45.1325,45.0224,45.1187,81200.0
2014-10-03 11:05:00,65.58,65.63,65.49,65.56,24900.0,45.1187,45.1531,45.0568,45.105,24900.0
2014-10-03 11:10:00,65.56,65.56,65.47,65.49,18900.0,45.105,45.105,45.0431,45.0568,18900.0
2014-10-03 11:15:00,65.48,65.5,65.28,65.29,41100.0,45.0499,45.0637,44.9123,44.9192,41100.0
2014-10-03 11:20:00,65.29,65.57,65.26,65.46,36800.0,44.9192,45.1119,44.8986,45.0362,36800.0
2014-10-03 11:25:00,65.47,65.67,65.46,65.59,34000.0,45.0431,45.1807,45.0362,45.1256,34000.0
2014-10-03 11:30:00,65.6,65.7,65.58,65.65,37600.0,45.1325,45.2013,45.1187,45.1669,37600.0
2014-10-03 11:35:00,65.65,65.71,65.64,65.71,89700.0,45.1669,45.2082,45.16,45.2082,89700.0
2014-10-03 11:40:00,65.71,65.71,65.57,65.59,29900.0,45.2082,45.2082,45.1119,45.1256,29900.0
2014-10-03 11:45:00,65.6,65.6,65.49,65.57,22900.0,45.1325,45.1325,45.0568,45.1119,22900.0
2014-10-03 11:50:00,65.57,65.68,65.55,65.61,26700.0,45.1119,45.1875,45.0981,45.1394,26700.0
2014-10-03 11:55:00,65.62,65.74,65.6,65.71,30000.0,45.1463,45.2288,45.1325,45.2082,30000.0
2014-10-03 12:00:00,65.7,65.88,65.57,65.84,24400.0,45.2013,45.3251,45.1119,45.2976,24400.0
2014-10-03 12:05:00,65.81,65.9,65.78,65.85,21200.0,45.277,45.3389,45.2563,45.3045,21200.0
2014-10-03 12:10:00,65.84,65.89,65.77,65.88,14400.0,45.2976,45.332,45.2495,45.3251,14400.0
2014-10-03 12:15:00,65.89,65.89,65.79,65.84,20800.0,45.332,45.332,45.2632,45.2976,20800.0
2014-10-03 12:20:00,65.86,65.95,65.82,65.95,39300.0,45.3114,45.3733,45.2839,45.3733,39300.0
2014-10-03 12:25:00,65.95,65.95,65.86,65.89,48200.0,45.3733,45.3733,45.3114,45.332,48200.0
2014-10-03 12:30:00,65.89,65.9,65.83,65.9,37400.0,45.332,45.3389,45.2907,45.3389,37400.0
2014-10-03 12:35:00,65.89,65.9,65.8,65.81,29600.0,45.332,45.3389,45.2701,45.277,29600.0
2014-10-03 12:40:00,65.83,66.11,65.83,66.1,20500.0,45.2907,45.4834,45.2907,45.4765,20500.0
2014-10-03 12:45:00,66.12,66.15,66.07,66.14,19200.0,45.4903,45.5109,45.4559,45.504,19200.0
2014-10-03 12:50:00,66.15,66.22,66.13,66.17,24400.0,45.5109,45.5591,45.4971,45.5247,24400.0
2014-10-03 12:55:00,66.18,66.2,66.04,66.04,23500.0,45.5315,45.5453,45.4352,45.4352,23500.0
2014-10-03 13:00:00,66.03,66.12,66.0,66.09,40400.0,45.4283,45.4903,45.4077,45.4696,40400.0
2014-10-03 13:05:00,66.1,66.11,66.0,66.03,29500.0,45.4765,45.4834,45.4077,45.4283,29500.0
2014-10-03 13:10:00,66.05,66.16,66.05,66.15,21200.0,45.4421,45.5178,45.4421,45.5109,21200.0
2014-10-03 13:15:00,66.14,66.14,66.03,66.11,31800.0,45.504,45.504,45.4283,45.4834,31800.0
2014-10-03 13:20:00,66.12,66.15,66.01,66.04,15500.0,45.4903,45.5109,45.4146,45.4352,15500.0
2014-10-03 13:25:00,66.04,66.23,66.04,66.2,15400.0,45.4352,45.5659,45.4352,45.5453,15400.0
2014-10-03 13:30:00,66.2,66.2,65.92,65.92,17900.0,45.5453,45.5453,45.3527,45.3527,17900.0
2014-10-03 13:35:00,65.93,66.02,65.92,65.98,31300.0,45.3595,45.4215,45.3527,45.3939,31300.0
2014-10-03 13:40:00,65.97,66.06,65.97,66.03,13500.0,45.3871,45.449,45.3871,45.4283,13500.0
2014-10-03 13:45:00,66.04,66.06,65.93,65.93,19100.0,45.4352,45.449,45.3595,45.3595,19100.0
2014-10-03 13:50:00,65.94,65.95,65.9,65.95,31200.0,45.3664,45.3733,45.3389,45.3733,31200.0
2014-10-03 13:55:00,65.94,65.94,65.81,65.88,22400.0,45.3664,45.3664,45.277,45.3251,22400.0
2014-10-03 14:00:00,65.86,65.98,65.86,65.97,23000.0,45.3114,45.3939,45.3114,45.3871,23000.0
2014-10-03 14:05:00,65.98,65.99,65.84,65.86,32700.0,45.3939,45.4008,45.2976,45.3114,32700.0
2014-10-03 14:10:00,65.86,65.95,65.85,65.87,15700.0,45.3114,45.3733,45.3045,45.3183,15700.0
2014-10-03 14:15:00,65.87,65.87,65.68,65.68,48000.0,45.3183,45.3183,45.1875,45.1875,48000.0
2014-10-03 14:20:00,65.67,65.82,65.63,65.82,29800.0,45.1807,45.2839,45.1531,45.2839,29800.0
2014-10-03 14:25:00,65.83,65.85,65.77,65.78,13200.0,45.2907,45.3045,45.2495,45.2563,13200.0
2014-10-03 14:30:00,65.78,65.82,65.73,65.75,26000.0,45.2563,45.2839,45.2219,45.2357,26000.0
2014-10-03 14:35:00,65.75,65.86,65.75,65.81,21700.0,45.2357,45.3114,45.2357,45.277,21700.0
2014-10-03 14:40:00,65.81,65.89,65.79,65.82,17100.0,45.277,45.332,45.2632,45.2839,17100.0
2014-10-03 14:45:00,65.81,65.81,65.67,65.7,44600.0,45.277,45.277,45.1807,45.2013,44600.0
2014-10-03 14:50:00,65.7,65.71,65.63,65.65,46100.0,45.2013,45.2082,45.1531,45.1669,46100.0
2014-10-03 14:55:00,65.65,65.74,65.65,65.71,24000.0,45.1669,45.2288,45.1669,45.2082,24000.0
2014-10-03 15:00:00,65.72,65.8,65.61,65.77,38200.0,45.2151,45.2701,45.1394,45.2495,38200.0
2014-10-03 15:05:00,65.78,65.8,65.56,65.56,25500.0,45.2563,45.2701,45.105,45.105,25500.0
2014-10-03 15:10:00,65.56,65.66,65.55,65.59,40600.0,45.105,45.1738,45.0981,45.1256,40600.0
2014-10-03 15:15:00,65.59,65.68,65.59,65.61,32600.0,45.1256,45.1875,45.1256,45.1394,32600.0
2014-10-03 15:20:00,65.62,65.63,65.56,65.61,47500.0,45.1463,45.1531,45.105,45.1394,47500.0
2014-10-03 15:25:00,65.6,65.61,65.53,65.54,45300.0,45.1325,45.1394,45.0843,45.0912,45300.0
2014-10-03 15:30:00,65.54,65.59,65.44,65.44,68100.0,45.0912,45.1256,45.0224,45.0224,68100.0
2014-10-03 15:35:00,65.45,65.51,65.41,65.48,64600.0,45.0293,45.0706,45.0018,45.0499,64600.0
2014-10-03 15:40:00,65.48,65.48,65.38,65.41,64600.0,45.0499,45.0499,44.9811,45.0018,64600.0
2014-10-03 15:45:00,65.41,65.56,65.41,65.51,105300.0,45.0018,45.105,45.0018,45.0706,105300.0
2014-10-03 15:50:00,65.52,65.53,65.45,65.47,100500.0,45.0775,45.0843,45.0293,45.0431,100500.0
2014-10-03 15:55:00,65.47,65.49,65.42,65.43,161800.0,45.0431,45.0568,45.0087,45.0155,161800.0
2014-10-06 09:30:00,65.79,65.92,65.36,65.79,67200.0,45.2632,45.3527,44.9674,45.2632,67200.0
2014-10-06 09:35:00,65.72,65.78,65.38,65.63,43900.0,45.2151,45.2563,44.9811,45.1531,43900.0
2014-10-06 09:40:00,65.62,65.88,65.6,65.85,22200.0,45.1463,45.3251,45.1325,45.3045,22200.0
2014-10-06 09:45:00,65.81,65.97,65.71,65.8,46300.0,45.277,45.3871,45.2082,45.2701,46300.0
2014-10-06 09:50:00,65.8,65.89,65.74,65.77,16600.0,45.2701,45.332,45.2288,45.2495,16600.0
2014-10-06 09:55:00,65.82,65.82,65.63,65.63,30800.0,45.2839,45.2839,45.1531,45.1531,30800.0
2014-10-06 10:00:00,65.64,65.75,65.51,65.59,43400.0,45.16,45.2357,45.0706,45.1256,43400.0
2014-10-06 10:05:00,65.62,65.69,65.53,65.55,31700.0,45.1463,45.1944,45.0843,45.0981,31700.0
2014-10-06 10:10:00,65.53,65.59,65.39,65.44,18900.0,45.0843,45.1256,44.988,45.0224,18900.0
2014-10-06 10:15:00,65.4,65.5,65.32,65.33,17500.0,44.9949,45.0637,44.9399,44.9467,17500.0
2014-10-06 10:20:00,65.34,65.36,65.21,65.22,31700.0,44.9536,44.9674,44.8642,44.8711,31700.0
2014-10-06 10:25:00,65.23,65.24,65.11,65.12,15600.0,44.8779,44.8848,44.7954,44.8023,15600.0
2014-10-06 10:30:00,65.13,65.21,64.96,65.13,75000.0,44.8091,44.8642,44.6922,44.8091,75000.0
2014-10-06 10:35:00,65.12,65.15,64.86,64.97,44300.0,44.8023,44.8229,44.6234,44.6991,44300.0
2014-10-06 10:40:00,64.99,65.16,64.99,65.05,30100.0,44.7128,44.8298,44.7128,44.7541,30100.0
2014-10-06 10:45:00,65.04,65.11,65.01,65.06,29700.0,44.7472,44.7954,44.7266,44.761,29700.0
2014-10-06 10:50:00,65.07,65.09,64.95,64.95,43600.0,44.7679,44.7816,44.6853,44.6853,43600.0
2014-10-06 10:55:00,64.95,64.99,64.69,64.69,65500.0,44.6853,44.7128,44.5064,44.5064,65500.0
2014-10-06 11:00:00,64.7,64.91,64.65,64.72,42600.0,44.5133,44.6578,44.4789,44.5271,42600.0
2014-10-06 11:05:00,64.71,64.77,64.55,64.73,53200.0,44.5202,44.5615,44.4101,44.5339,53200.0
2014-10-06 11:10:00,64.74,64.74,64.63,64.73,81900.0,44.5408,44.5408,44.4651,44.5339,81900.0
2014-10-06 11:15:00,64.73,64.86,64.65,64.86,50900.0,44.5339,44.6234,44.4789,44.6234,50900.0
2014-10-06 11:20:00,64.84,64.96,64.74,64.76,28000.0,44.6096,44.6922,44.5408,44.5546,28000.0
2014-10-06 11:25:00,64.78,64.85,64.64,64.72,50500.0,44.5683,44.6165,44.472,44.5271,50500.0
2014-10-06 11:30:00,64.75,65.04,64.75,64.91,69800.0,44.5477,44.7472,44.5477,44.6578,69800.0
2014-10-06 11:35:00,64.93,64.96,64.83,64.84,41300.0,44.6715,44.6922,44.6027,44.6096,41300.0
2014-10-06 11:40:00,64.85,64.91,64.74,64.76,37600.0,44.6165,44.6578,44.5408,44.5546,37600.0
2014-10-06 11:45:00,64.74,64.85,64.69,64.76,53500.0,44.5408,44.6165,44.5064,44.5546,53500.0
2014-10-06 11:50:00,64.77,64.93,64.77,64.85,52000.0,44.5615,44.6715,44.5615,44.6165,52000.0
2014-10-06 11:55:00,64.82,64.92,64.76,64.92,43700.0,44.5959,44.6647,44.5546,44.6647,43700.0
2014-10-06 12:00:00,64.92,65.05,64.88,64.92,37100.0,44.6647,44.7541,44.6371,44.6647,37100.0
2014-10-06 12:05:00,64.92,65.05,64.85,64.85,24900.0,44.6647,44.7541,44.6165,44.6165,24900.0
2014-10-06 12:10:00,64.84,64.91,64.76,64.87,18200.0,44.6096,44.6578,44.5546,44.6303,18200.0
2014-10-06 12:15:00,64.87,65.03,64.87,65.01,12900.0,44.6303,44.7403,44.6303,44.7266,12900.0
2014-10-06 12:20:00,65.02,65.04,64.78,64.9,25500.0,44.7335,44.7472,44.5683,44.6509,25500.0
2014-10-06 12:25:00,64.89,65.06,64.89,64.99,47200.0,44.644,44.761,44.644,44.7128,47200.0
2014-10-06 12:30:00,65.0,65.03,64.84,65.01,60700.0,44.7197,44.7403,44.6096,44.7266,60700.0
2014-10-06 12:35:00,65.01,65.02,64.87,64.87,19000.0,44.7266,44.7335,44.6303,44.6303,19000.0
2014-10-06 12:40:00,64.89,64.92,64.73,64.83,27200.0,44.644,44.6647,44.5339,44.6027,27200.0
2014-10-06 12:45:00,64.8,64.87,64.75,64.82,14700.0,44.5821,44.6303,44.5477,44.5959,14700.0
2014-10-06 12:50:00,64.81,64.96,64.75,64.82,24900.0,44.589,44.6922,44.5477,44.5959,24900.0
2014-10-06 12:55:00,64.81,64.91,64.79,64.9,22400.0,44.589,44.6578,44.5752,44.6509,22400.0
2014-10-06 13:00:00,64.89,65.01,64.8,64.99,38600.0,44.644,44.7266,44.5821,44.7128,38600.0
2014-10-06 13:05:00,64.99,65.01,64.9,64.92,15000.0,44.7128,44.7266,44.6509,44.6647,15000.0
2014-10-06 13:10:00,64.93,65.0,64.89,64.95,25800.0,44.6715,44.7197,44.644,44.6853,25800.0
2014-10-06 13:15:00,64.96,65.02,64.95,64.97,45500.0,44.6922,44.7335,44.6853,44.6991,45500.0
2014-10-06 13:20:00,64.98,65.06,64.98,65.04,117100.0,44.7059,44.761,44.7059,44.7472,117100.0
2014-10-06 13:25:00,65.04,65.13,65.04,65.12,76000.0,44.7472,44.8091,44.7472,44.8023,76000.0
2014-10-06 13:30:00,65.12,65.15,65.06,65.09,75300.0,44.8023,44.8229,44.761,44.7816,75300.0
2014-10-06 13:35:00,65.1,65.16,65.08,65.11,58400.0,44.7885,44.8298,44.7747,44.7954,58400.0
2014-10-06 13:40:00,65.11,65.13,65.04,65.1,41700.0,44.7954,44.8091,44.7472,44.7885,41700.0
2014-10-06 13:45:00,65.1,65.25,65.1,65.1,25400.0,44.7885,44.8917,44.7885,44.7885,25400.0
2014-10-06 13:50:00,65.09,65.1,65.06,65.08,22900.0,44.7816,44.7885,44.761,44.7747,22900.0
2014-10-06 13:55:00,65.09,65.1,65.05,65.05,32600.0,44.7816,44.7885,44.7541,44.7541,32600.0
2014-10-06 14:00:00,65.05,65.05,64.97,65.0,51200.0,44.7541,44.7541,44.6991,44.7197,51200.0
2014-10-06 14:05:00,65.0,65.01,64.83,64.86,50700.0,44.7197,44.7266,44.6027,44.6234,50700.0
2014-10-06 14:10:00,64.85,65.02,64.83,65.0,34500.0,44.6165,44.7335,44.6027,44.7197,34500.0
2014-10-06 14:15:00,64.99,65.11,64.95,65.07,29100.0,44.7128,44.7954,44.6853,44.7679,29100.0
2014-10-06 14:20:00,65.08,65.19,65.05,65.12,31600.0,44.7747,44.8504,44.7541,44.8023,31600.0
2014-10-06 14:25:00,65.1,65.13,65.01,65.13,30700.0,44.7885,44.8091,44.7266,44.8091,30700.0
2014-10-06 14:30:00,65.12,65.16,65.02,65.02,41500.0,44.8023,44.8298,44.7335,44.7335,41500.0
2014-10-06 14:35:00,65.01,65.11,65.01,65.06,25200.0,44.7266,44.7954,44.7266,44.761,25200.0
2014-10-06 14:40:00,65.06,65.07,64.94,64.98,22100.0,44.761,44.7679,44.6784,44.7059,22100.0
2014-10-06 14:45:00,64.98,65.03,64.93,64.93,20600.0,44.7059,44.7403,44.6715,44.6715,20600.0
2014-10-06 14:50:00,64.93,64.94,64.9,64.91,27600.0,44.6715,44.6784,44.6509,44.6578,27600.0
2014-10-06 14:55:00,64.91,64.92,64.88,64.91,34300.0,44.6578,44.6647,44.6371,44.6578,34300.0
2014-10-06 15:00:00,64.9,64.92,64.77,64.8,39800.0,44.6509,44.6647,44.5615,44.5821,39800.0
2014-10-06 15:05:00,64.8,64.92,64.78,64.79,32100.0,44.5821,44.6647,44.5683,44.5752,32100.0
2014-10-06 15:10:00,64.78,64.9,64.77,64.81,22600.0,44.5683,44.6509,44.5615,44.589,22600.0
2014-10-06 15:15:00,64.82,64.91,64.81,64.87,33400.0,44.5959,44.6578,44.589,44.6303,33400.0
2014-10-06 15:20:00,64.86,65.03,64.83,65.03,50400.0,44.6234,44.7403,44.6027,44.7403,50400.0
2014-10-06 15:25:00,65.03,65.03,64.87,64.95,55500.0,44.7403,44.7403,44.6303,44.6853,55500.0
2014-10-06 15:30:00,64.94,64.94,64.87,64.87,49300.0,44.6784,44.6784,44.6303,44.6303,49300.0
2014-10-06 15:35:00,64.88,64.95,64.88,64.9,71400.0,44.6371,44.6853,44.6371,44.6509,71400.0
2014-10-06 15:40:00,64.9,64.91,64.82,64.85,87700.0,44.6509,44.6578,44.5959,44.6165,87700.0
2014-10-06 15:45:00,64.85,64.85,64.79,64.81,113900.0,44.6165,44.6165,44.5752,44.589,113900.0
2014-10-06 15:50:00,64.82,64.87,64.77,64.85,105900.0,44.5959,44.6303,44.5615,44.6165,105900.0
2014-10-06 15:55:00,64.87,64.88,64.78,64.81,161300.0,44.6303,44.6371,44.5683,44.589,161300.0
2014-10-07 09:30:00,64.51,64.68,64.4,64.43,65000.0,44.3826,44.4995,44.3069,44.3275,65000.0
2014-10-07 09:35:00,64.41,64.65,64.24,64.56,33500.0,44.3138,44.4789,44.1968,44.417,33500.0
2014-10-07 09:40:00,64.51,64.57,64.26,64.28,16300.0,44.3826,44.4239,44.2106,44.2243,16300.0
2014-10-07 09:45:00,64.3,64.3,63.92,64.23,68600.0,44.2381,44.2381,43.9767,44.1899,68600.0
2014-10-07 09:50:00,64.25,64.44,64.16,64.41,26500.0,44.2037,44.3344,44.1418,44.3138,26500.0
2014-10-07 09:55:00,64.4,64.53,64.36,64.5,37100.0,44.3069,44.3963,44.2794,44.3757,37100.0
2014-10-07 10:00:00,64.49,64.57,64.38,64.51,31400.0,44.3688,44.4239,44.2931,44.3826,31400.0
2014-10-07 10:05:00,64.48,64.67,64.4,64.67,28200.0,44.3619,44.4927,44.3069,44.4927,28200.0
2014-10-07 10:10:00,64.68,64.78,64.68,64.74,28600.0,44.4995,44.5683,44.4995,44.5408,28600.0
2014-10-07 10:15:00,64.73,64.8,64.62,64.8,38100.0,44.5339,44.5821,44.4583,44.5821,38100.0
2014-10-07 10:20:00,64.82,64.87,64.63,64.67,41600.0,44.5959,44.6303,44.4651,44.4927,41600.0
2014-10-07 10:25:00,64.67,64.67,64.57,64.62,16800.0,44.4927,44.4927,44.4239,44.4583,16800.0
2014-10-07 10:30:00,64.66,64.8,64.62,64.74,26200.0,44.4858,44.5821,44.4583,44.5408,26200.0
2014-10-07 10:35:00,64.74,64.87,64.7,64.73,34100.0,44.5408,44.6303,44.5133,44.5339,34100.0
2014-10-07 10:40:00,64.72,64.93,64.71,64.9,52700.0,44.5271,44.6715,44.5202,44.6509,52700.0
2014-10-07 10:45:00,64.94,65.04,64.81,64.85,37200.0,44.6784,44.7472,44.589,44.6165,37200.0
2014-10-07 10:50:00,64.85,65.03,64.85,64.92,18700.0,44.6165,44.7403,44.6165,44.6647,18700.0
2014-10-07 10:55:00,64.92,64.93,64.69,64.69,29200.0,44.6647,44.6715,44.5064,44.5064,29200.0
2014-10-07 11:00:00,64.68,64.79,64.59,64.63,26800.0,44.4995,44.5752,44.4376,44.4651,26800.0
2014-10-07 11:05:00,64.63,64.69,64.54,64.6,32500.0,44.4651,44.5064,44.4032,44.4445,32500.0
2014-10-07 11:10:00,64.62,64.78,64.62,64.68,28000.0,44.4583,44.5683,44.4583,44.4995,28000.0
2014-10-07 11:15:00,64.69,64.72,64.54,64.54,30800.0,44.5064,44.5271,44.4032,44.4032,30800.0
2014-10-07 11:20:00,64.57,64.75,64.57,64.67,23200.0,44.4239,44.5477,44.4239,44.4927,23200.0
2014-10-07 11:25:00,64.66,64.67,64.36,64.38,79500.0,44.4858,44.4927,44.2794,44.2931,79500.0
2014-10-07 11:30:00,64.39,64.59,64.35,64.56,67200.0,44.3,44.4376,44.2725,44.417,67200.0
2014-10-07 11:35:00,64.58,64.62,64.46,64.53,58200.0,44.4307,44.4583,44.3482,44.3963,58200.0
2014-10-07 11:40:00,64.53,64.78,64.52,64.78,35100.0,44.3963,44.5683,44.3895,44.5683,35100.0
2014-10-07 11:45:00,64.78,64.84,64.7,64.78,11400.0,44.5683,44.6096,44.5133,44.5683,11400.0
2014-10-07 11:50:00,64.79,64.88,64.73,64.83,20200.0,44.5752,44.6371,44.5339,44.6027,20200.0
2014-10-07 11:55:00,64.8,64.82,64.69,64.71,20800.0,44.5821,44.5959,44.5064,44.5202,20800.0
2014-10-07 12:00:00,64.69,64.71,64.62,64.66,26100.0,44.5064,44.5202,44.4583,44.4858,26100.0
2014-10-07 12:05:00,64.66,64.75,64.63,64.7,24000.0,44.4858,44.5477,44.4651,44.5133,24000.0
2014-10-07 12:10:00,64.7,64.79,64.66,64.66,23700.0,44.5133,44.5752,44.4858,44.4858,23700.0
2014-10-07 12:15:00,64.66,64.72,64.63,64.63,26600.0,44.4858,44.5271,44.4651,44.4651,26600.0
2014-10-07 12:20:00,64.61,64.67,64.56,64.62,38500.0,44.4514,44.4927,44.417,44.4583,38500.0
2014-10-07 12:25:00,64.63,64.71,64.62,64.69,17900.0,44.4651,44.5202,44.4583,44.5064,17900.0
2014-10-07 12:30:00,64.69,64.72,64.6,64.61,15900.0,44.5064,44.5271,44.4445,44.4514,15900.0
2014-10-07 12:35:00,64.58,64.66,64.57,64.61,20300.0,44.4307,44.4858,44.4239,44.4514,20300.0
2014-10-07 12:40:00,64.61,64.62,64.53,64.62,21100.0,44.4514,44.4583,44.3963,44.4583,21100.0
2014-10-07 12:45:00,64.62,64.68,64.52,64.56,34500.0,44.4583,44.4995,44.3895,44.417,34500.0
2014-10-07 12:50:00,64.58,64.61,64.55,64.57,15100.0,44.4307,44.4514,44.4101,44.4239,15100.0
2014-10-07 12:55:00,64.57,64.66,64.54,64.64,16000.0,44.4239,44.4858,44.4032,44.472,16000.0
2014-10-07 13:00:00,64.63,64.63,64.49,64.61,17300.0,44.4651,44.4651,44.3688,44.4514,17300.0
2014-10-07 13:05:00,64.61,64.61,64.47,64.48,28100.0,44.4514,44.4514,44.3551,44.3619,28100.0
2014-10-07 13:10:00,64.48,64.68,64.48,64.68,19500.0,44.3619,44.4995,44.3619,44.4995,19500.0
2014-10-07 13:15:00,64.7,64.72,64.53,64.55,20900.0,44.5133,44.5271,44.3963,44.4101,20900.0
2014-10-07 13:20:00,64.55,64.69,64.55,64.67,13400.0,44.4101,44.5064,44.4101,44.4927,13400.0
2014-10-07 13:25:00,64.68,64.79,64.64,64.76,18300.0,44.4995,44.5752,44.472,44.5546,18300.0
2014-10-07 13:30:00,64.76,64.77,64.61,64.61,20500.0,44.5546,44.5615,44.4514,44.4514,20500.0
2014-10-07 13:35:00,64.61,64.64,64.49,64.49,22600.0,44.4514,44.472,44.3688,44.3688,22600.0
2014-10-07 13:40:00,64.51,64.53,64.43,64.43,14600.0,44.3826,44.3963,44.3275,44.3275,14600.0
2014-10-07 13:45:00,64.43,64.43,64.31,64.34,14500.0,44.3275,44.3275,44.245,44.2656,14500.0
2014-10-07 13:50:00,64.35,64.37,64.28,64.34,18000.0,44.2725,44.2863,44.2243,44.2656,18000.0
2014-10-07 13:55:00,64.35,64.36,64.24,64.32,28300.0,44.2725,44.2794,44.1968,44.2519,28300.0
2014-10-07 14:00:00,64.32,64.33,64.19,64.25,24900.0,44.2519,44.2587,44.1624,44.2037,24900.0
2014-10-07 14:05:00,64.25,64.32,64.22,64.32,23100.0,44.2037,44.2519,44.1831,44.2519,23100.0
2014-10-07 14:10:00,64.31,64.46,64.3,64.38,35700.0,44.245,44.3482,44.2381,44.2931,35700.0
2014-10-07 14:15:00,64.37,64.38,64.27,64.29,22500.0,44.2863,44.2931,44.2175,44.2312,22500.0
2014-10-07 14:20:00,64.28,64.31,64.16,64.18,23000.0,44.2243,44.245,44.1418,44.1555,23000.0
2014-10-07 14:25:00,64.18,64.19,64.06,64.08,41700.0,44.1555,44.1624,44.073,44.0867,41700.0
2014-10-07 14:30:00,64.07,64.08,63.96,64.08,32200.0,44.0799,44.0867,44.0042,44.0867,32200.0
2014-10-07 14:35:00,64.07,64.2,64.04,64.16,45500.0,44.0799,44.1693,44.0592,44.1418,45500.0
2014-10-07 14:40:00,64.17,64.21,64.12,64.17,30600.0,44.1487,44.1762,44.1143,44.1487,30600.0
2014-10-07 14:45:00,64.17,64.21,64.14,64.17,25100.0,44.1487,44.1762,44.128,44.1487,25100.0
2014-10-07 14:50:00,64.17,64.19,64.06,64.07,27100.0,44.1487,44.1624,44.073,44.0799,27100.0
2014-10-07 14:55:00,64.08,64.11,64.04,64.06,15800.0,44.0867,44.1074,44.0592,44.073,15800.0
2014-10-07 15:00:00,64.06,64.11,64.01,64.03,31900.0,44.073,44.1074,44.0386,44.0523,31900.0
2014-10-07 15:05:00,64.04,64.05,63.86,63.86,36700.0,44.0592,44.0661,43.9354,43.9354,36700.0
2014-10-07 15:10:00,63.87,63.92,63.82,63.92,22500.0,43.9423,43.9767,43.9079,43.9767,22500.0
2014-10-07 15:15:00,63.92,63.93,63.78,63.78,45100.0,43.9767,43.9835,43.8803,43.8803,45100.0
2014-10-07 15:20:00,63.77,63.81,63.75,63.81,51500.0,43.8735,43.901,43.8597,43.901,51500.0
2014-10-07 15:25:00,63.81,63.94,63.78,63.93,67800.0,43.901,43.9904,43.8803,43.9835,67800.0
2014-10-07 15:30:00,63.94,63.99,63.9,63.91,43000.0,43.9904,44.0248,43.9629,43.9698,43000.0
2014-10-07 15:35:00,63.91,63.92,63.75,63.75,44100.0,43.9698,43.9767,43.8597,43.8597,44100.0
2014-10-07 15:40:00,63.76,63.81,63.7,63.72,57100.0,43.8666,43.901,43.8253,43.8391,57100.0
2014-10-07 15:45:00,63.72,63.84,63.72,63.81,92100.0,43.8391,43.9216,43.8391,43.901,92100.0
2014-10-07 15:50:00,63.8,63.81,63.74,63.77,134600.0,43.8941,43.901,43.8528,43.8735,134600.0
2014-10-07 15:55:00,63.77,63.78,63.57,63.6,193700.0,43.8735,43.8803,43.7359,43.7565,193700.0
2014-10-08 09:30:00,63.22,63.41,62.84,62.9,116600.0,43.4951,43.6258,43.2336,43.2749,116600.0
2014-10-08 09:35:00,62.89,63.29,62.86,62.99,87100.0,43.268,43.5432,43.2474,43.3368,87100.0
2014-10-08 09:40:00,62.98,63.1,62.97,63.06,63900.0,43.33,43.4125,43.3231,43.385,63900.0
2014-10-08 09:45:00,63.07,63.08,62.84,62.89,133800.0,43.3919,43.3988,43.2336,43.268,133800.0
2014-10-08 09:50:00,62.88,62.92,62.51,62.51,64300.0,43.2612,43.2887,43.0066,43.0066,64300.0
2014-10-08 09:55:00,62.5,62.57,62.37,62.5,89700.0,42.9997,43.0479,42.9103,42.9997,89700.0
2014-10-08 10:00:00,62.49,62.8,62.46,62.56,53700.0,42.9928,43.2061,42.9722,43.041,53700.0
2014-10-08 10:05:00,62.52,62.69,62.49,62.65,63100.0,43.0135,43.1304,42.9928,43.1029,63100.0
2014-10-08 10:10:00,62.67,63.05,62.67,62.88,60100.0,43.1167,43.3781,43.1167,43.2612,60100.0
2014-10-08 10:15:00,62.89,62.9,62.55,62.68,115800.0,43.268,43.2749,43.0341,43.1236,115800.0
2014-10-08 10:20:00,62.66,62.66,62.53,62.57,72100.0,43.1098,43.1098,43.0204,43.0479,72100.0
2014-10-08 10:25:00,62.57,62.7,62.53,62.68,49300.0,43.0479,43.1373,43.0204,43.1236,49300.0
2014-10-08 10:30:00,62.66,62.7,62.27,62.3,42200.0,43.1098,43.1373,42.8415,42.8621,42200.0
2014-10-08 10:35:00,62.31,62.39,62.23,62.32,61600.0,42.869,42.924,42.814,42.8759,61600.0
2014-10-08 10:40:00,62.33,62.38,62.16,62.34,52600.0,42.8828,42.9172,42.7658,42.8896,52600.0
2014-10-08 10:45:00,62.37,62.53,62.35,62.45,77900.0,42.9103,43.0204,42.8965,42.9653,77900.0
2014-10-08 10:50:00,62.44,62.5,62.22,62.22,49100.0,42.9584,42.9997,42.8071,42.8071,49100.0
2014-10-08 10:55:00,62.24,62.25,62.08,62.14,43100.0,42.8208,42.8277,42.7108,42.752,43100.0
2014-10-08 11:00:00,62.15,62.2,62.05,62.05,32500.0,42.7589,42.7933,42.6901,42.6901,32500.0
2014-10-08 11:05:00,62.06,62.27,62.06,62.27,35600.0,42.697,42.8415,42.697,42.8415,35600.0
2014-10-08 11:10:00,62.28,62.34,62.19,62.31,32100.0,42.8484,42.8896,42.7864,42.869,32100.0
2014-10-08 11:15:00,62.3,62.3,62.11,62.18,21000.0,42.8621,42.8621,42.7314,42.7796,21000.0
2014-10-08 11:20:00,62.21,62.39,62.2,62.37,26400.0,42.8002,42.924,42.7933,42.9103,26400.0
2014-10-08 11:25:00,62.39,62.55,62.32,62.54,41400.0,42.924,43.0341,42.8759,43.0272,41400.0
2014-10-08 11:30:00,62.54,62.71,62.5,62.57,57700.0,43.0272,43.1442,42.9997,43.0479,57700.0
2014-10-08 11:35:00,62.56,62.6,62.4,62.4,79500.0,43.041,43.0685,42.9309,42.9309,79500.0
2014-10-08 11:40:00,62.39,62.58,62.37,62.58,44800.0,42.924,43.0548,42.9103,43.0548,44800.0
2014-10-08 11:45:00,62.59,62.62,62.49,62.49,45700.0,43.0616,43.0823,42.9928,42.9928,45700.0
2014-10-08 11:50:00,62.49,62.62,62.43,62.56,53800.0,42.9928,43.0823,42.9516,43.041,53800.0
2014-10-08 11:55:00,62.57,62.76,62.56,62.75,47600.0,43.0479,43.1786,43.041,43.1717,47600.0
2014-10-08 12:00:00,62.77,62.93,62.77,62.79,42900.0,43.1855,43.2956,43.1855,43.1992,42900.0
2014-10-08 12:05:00,62.8,62.9,62.79,62.82,57200.0,43.2061,43.2749,43.1992,43.2199,57200.0
2014-10-08 12:10:00,62.82,62.92,62.77,62.9,60100.0,43.2199,43.2887,43.1855,43.2749,60100.0
2014-10-08 12:15:00,62.91,62.92,62.8,62.8,32200.0,43.2818,43.2887,43.2061,43.2061,32200.0
2014-10-08 12:20:00,62.8,62.81,62.72,62.74,24100.0,43.2061,43.213,43.1511,43.1648,24100.0
2014-10-08 12:25:00,62.73,62.76,62.64,62.66,16400.0,43.158,43.1786,43.096,43.1098,16400.0
2014-10-08 12:30:00,62.65,62.65,62.43,62.43,37600.0,43.1029,43.1029,42.9516,42.9516,37600.0
2014-10-08 12:35:00,62.42,62.61,62.41,62.51,45700.0,42.9447,43.0754,42.9378,43.0066,45700.0
2014-10-08 12:40:00,62.51,62.53,62.42,62.44,20000.0,43.0066,43.0204,42.9447,42.9584,20000.0
2014-10-08 12:45:00,62.46,62.49,62.38,62.43,16300.0,42.9722,42.9928,42.9172,42.9516,16300.0
2014-10-08 12:50:00,62.43,62.47,62.3,62.33,23300.0,42.9516,42.9791,42.8621,42.8828,23300.0
2014-10-08 12:55:00,62.32,62.49,62.32,62.43,23200.0,42.8759,42.9928,42.8759,42.9516,23200.0
2014-10-08 13:00:00,62.43,62.61,62.42,62.61,29600.0,42.9516,43.0754,42.9447,43.0754,29600.0
2014-10-08 13:05:00,62.59,62.64,62.51,62.62,38200.0,43.0616,43.096,43.0066,43.0823,38200.0
2014-10-08 13:10:00,62.61,62.61,62.43,62.47,19300.0,43.0754,43.0754,42.9516,42.9791,19300.0
2014-10-08 13:15:00,62.49,62.53,62.47,62.5,18200.0,42.9928,43.0204,42.9791,42.9997,18200.0
2014-10-08 13:20:00,62.5,62.6,62.44,62.56,32200.0,42.9997,43.0685,42.9584,43.041,32200.0
2014-10-08 13:25:00,62.56,62.61,62.51,62.58,23500.0,43.041,43.0754,43.0066,43.0548,23500.0
2014-10-08 13:30:00,62.58,62.71,62.58,62.67,32400.0,43.0548,43.1442,43.0548,43.1167,32400.0
2014-10-08 13:35:00,62.67,62.71,62.64,62.67,29100.0,43.1167,43.1442,43.096,43.1167,29100.0
2014-10-08 13:40:00,62.68,62.7,62.57,62.69,25400.0,43.1236,43.1373,43.0479,43.1304,25400.0
2014-10-08 13:45:00,62.68,62.86,62.68,62.86,23800.0,43.1236,43.2474,43.1236,43.2474,23800.0
2014-10-08 13:50:00,62.87,62.92,62.77,62.87,25400.0,43.2543,43.2887,43.1855,43.2543,25400.0
2014-10-08 13:55:00,62.86,62.9,62.77,62.77,31400.0,43.2474,43.2749,43.1855,43.1855,31400.0
2014-10-08 14:00:00,62.77,63.15,62.77,63.12,75800.0,43.1855,43.4469,43.1855,43.4263,75800.0
2014-10-08 14:05:00,63.12,63.38,63.11,63.28,38700.0,43.4263,43.6052,43.4194,43.5364,38700.0
2014-10-08 14:10:00,63.28,63.39,63.26,63.36,34900.0,43.5364,43.612,43.5226,43.5914,34900.0
2014-10-08 14:15:00,63.35,63.37,63.17,63.28,85300.0,43.5845,43.5983,43.4607,43.5364,85300.0
2014-10-08 14:20:00,63.3,63.49,63.3,63.45,38700.0,43.5501,43.6808,43.5501,43.6533,38700.0
2014-10-08 14:25:00,63.46,63.52,63.34,63.4,44100.0,43.6602,43.7015,43.5776,43.6189,44100.0
2014-10-08 14:30:00,63.4,63.87,63.4,63.86,52000.0,43.6189,43.9423,43.6189,43.9354,52000.0
2014-10-08 14:35:00,63.86,63.99,63.84,63.84,41000.0,43.9354,44.0248,43.9216,43.9216,41000.0
2014-10-08 14:40:00,63.85,63.87,63.52,63.52,36200.0,43.9285,43.9423,43.7015,43.7015,36200.0
2014-10-08 14:45:00,63.54,63.64,63.38,63.38,28400.0,43.7152,43.784,43.6052,43.6052,28400.0
2014-10-08 14:50:00,63.39,63.46,63.3,63.35,36900.0,43.612,43.6602,43.5501,43.5845,36900.0
2014-10-08 14:55:00,63.33,63.43,63.29,63.42,40800.0,43.5708,43.6396,43.5432,43.6327,40800.0
2014-10-08 15:00:00,63.44,63.56,63.44,63.54,31700.0,43.6464,43.729,43.6464,43.7152,31700.0
2014-10-08 15:05:00,63.53,63.65,63.49,63.6,45700.0,43.7084,43.7909,43.6808,43.7565,45700.0
2014-10-08 15:10:00,63.59,63.61,63.5,63.52,40000.0,43.7496,43.7634,43.6877,43.7015,40000.0
2014-10-08 15:15:00,63.51,63.59,63.5,63.51,30600.0,43.6946,43.7496,43.6877,43.6946,30600.0
2014-10-08 15:20:00,63.5,63.64,63.46,63.61,50000.0,43.6877,43.784,43.6602,43.7634,50000.0
2014-10-08 15:25:00,63.61,63.74,63.61,63.67,38400.0,43.7634,43.8528,43.7634,43.8047,38400.0
2014-10-08 15:30:00,63.66,63.72,63.61,63.72,39400.0,43.7978,43.8391,43.7634,43.8391,39400.0
2014-10-08 15:35:00,63.72,63.82,63.71,63.8,50800.0,43.8391,43.9079,43.8322,43.8941,50800.0
2014-10-08 15:40:00,63.81,64.07,63.78,64.06,111300.0,43.901,44.0799,43.8803,44.073,111300.0
2014-10-08 15:45:00,64.06,64.06,63.9,63.97,106200.0,44.073,44.073,43.9629,44.0111,106200.0
2014-10-08 15:50:00,63.97,63.99,63.91,63.92,109200.0,44.0111,44.0248,43.9698,43.9767,109200.0
2014-10-08 15:55:00,63.92,63.99,63.92,63.95,158500.0,43.9767,44.0248,43.9767,43.9973,158500.0
2014-10-09 09:30:00,63.29,63.37,63.0,63.14,78000.0,43.5432,43.5983,43.3437,43.44,78000.0
2014-10-09 09:35:00,63.14,63.22,62.8,62.82,38400.0,43.44,43.4951,43.2061,43.2199,38400.0
2014-10-09 09:40:00,62.82,63.1,62.64,63.1,40200.0,43.2199,43.4125,43.096,43.4125,40200.0
2014-10-09 09:45:00,63.07,63.07,62.74,62.79,25600.0,43.3919,43.3919,43.1648,43.1992,25600.0
2014-10-09 09:50:00,62.79,62.79,62.5,62.63,37400.0,43.1992,43.1992,42.9997,43.0892,37400.0
2014-10-09 09:55:00,62.63,62.65,62.46,62.54,33200.0,43.0892,43.1029,42.9722,43.0272,33200.0
2014-10-09 10:00:00,62.53,62.73,62.49,62.71,27200.0,43.0204,43.158,42.9928,43.1442,27200.0
2014-10-09 10:05:00,62.72,62.72,62.43,62.55,31600.0,43.1511,43.1511,42.9516,43.0341,31600.0
2014-10-09 10:10:00,62.55,62.7,62.42,62.65,32600.0,43.0341,43.1373,42.9447,43.1029,32600.0
2014-10-09 10:15:00,62.64,62.75,62.61,62.75,30500.0,43.096,43.1717,43.0754,43.1717,30500.0
2014-10-09 10:20:00,62.74,62.78,62.54,62.59,20700.0,43.1648,43.1924,43.0272,43.0616,20700.0
2014-10-09 10:25:00,62.59,62.7,62.57,62.6,20700.0,43.0616,43.1373,43.0479,43.0685,20700.0
2014-10-09 10:30:00,62.6,62.6,62.32,62.34,29800.0,43.0685,43.0685,42.8759,42.8896,29800.0
2014-10-09 10:35:00,62.33,62.44,62.25,62.37,68500.0,42.8828,42.9584,42.8277,42.9103,68500.0
2014-10-09 10:40:00,62.36,62.51,62.28,62.47,39200.0,42.9034,43.0066,42.8484,42.9791,39200.0
2014-10-09 10:45:00,62.46,62.51,62.4,62.43,40500.0,42.9722,43.0066,42.9309,42.9516,40500.0
2014-10-09 10:50:00,62.42,62.44,62.27,62.27,29200.0,42.9447,42.9584,42.8415,42.8415,29200.0
2014-10-09 10:55:00,62.28,62.37,62.25,62.35,51200.0,42.8484,42.9103,42.8277,42.8965,51200.0
2014-10-09 11:00:00,62.35,62.35,62.06,62.06,56700.0,42.8965,42.8965,42.697,42.697,56700.0
2014-10-09 11:05:00,62.06,62.13,62.03,62.09,76700.0,42.697,42.7452,42.6764,42.7176,76700.0
2014-10-09 11:10:00,62.11,62.35,62.04,62.34,69600.0,42.7314,42.8965,42.6832,42.8896,69600.0
2014-10-09 11:15:00,62.36,62.42,62.19,62.21,23500.0,42.9034,42.9447,42.7864,42.8002,23500.0
2014-10-09 11:20:00,62.19,62.23,62.03,62.03,30900.0,42.7864,42.814,42.6764,42.6764,30900.0
2014-10-09 11:25:00,62.04,62.09,61.84,61.89,103500.0,42.6832,42.7176,42.5456,42.58,103500.0
2014-10-09 11:30:00,61.88,61.99,61.83,61.92,102600.0,42.5732,42.6488,42.5388,42.6007,102600.0
2014-10-09 11:35:00,61.92,61.97,61.78,61.79,55100.0,42.6007,42.6351,42.5044,42.5112,55100.0
2014-10-09 11:40:00,61.79,61.83,61.62,61.62,37000.0,42.5112,42.5388,42.3943,42.3943,37000.0
2014-10-09 11:45:00,61.62,61.71,61.52,61.6,45900.0,42.3943,42.4562,42.3255,42.3805,45900.0
2014-10-09 11:50:00,61.6,61.7,61.53,61.65,49400.0,42.3805,42.4493,42.3324,42.4149,49400.0
2014-10-09 11:55:00,61.63,61.7,61.52,61.63,66600.0,42.4012,42.4493,42.3255,42.4012,66600.0
2014-10-09 12:00:00,61.64,61.75,61.59,61.66,63800.0,42.408,42.4837,42.3736,42.4218,63800.0
2014-10-09 12:05:00,61.67,61.68,61.5,61.5,58100.0,42.4287,42.4356,42.3117,42.3117,58100.0
2014-10-09 12:10:00,61.51,61.57,61.44,61.51,53300.0,42.3186,42.3599,42.2704,42.3186,53300.0
2014-10-09 12:15:00,61.53,61.61,61.35,61.47,95300.0,42.3324,42.3874,42.2085,42.2911,95300.0
2014-10-09 12:20:00,61.45,61.5,61.4,61.45,52900.0,42.2773,42.3117,42.2429,42.2773,52900.0
2014-10-09 12:25:00,61.46,61.46,61.26,61.26,83100.0,42.2842,42.2842,42.1466,42.1466,83100.0
2014-10-09 12:30:00,61.27,61.4,61.24,61.27,30700.0,42.1535,42.2429,42.1328,42.1535,30700.0
2014-10-09 12:35:00,61.29,61.4,61.28,61.32,17300.0,42.1672,42.2429,42.1604,42.1879,17300.0
2014-10-09 12:40:00,61.31,61.44,61.29,61.41,30100.0,42.181,42.2704,42.1672,42.2498,30100.0
2014-10-09 12:45:00,61.41,61.7,61.41,61.68,32200.0,42.2498,42.4493,42.2498,42.4356,32200.0
2014-10-09 12:50:00,61.7,61.92,61.66,61.82,35700.0,42.4493,42.6007,42.4218,42.5319,35700.0
2014-10-09 12:55:00,61.8,61.86,61.66,61.82,28300.0,42.5181,42.5594,42.4218,42.5319,28300.0
2014-10-09 13:00:00,61.79,61.81,61.66,61.67,34700.0,42.5112,42.525,42.4218,42.4287,34700.0
2014-10-09 13:05:00,61.68,61.71,61.5,61.5,48700.0,42.4356,42.4562,42.3117,42.3117,48700.0
2014-10-09 13:10:00,61.51,61.53,61.32,61.53,40500.0,42.3186,42.3324,42.1879,42.3324,40500.0
2014-10-09 13:15:00,61.52,61.67,61.49,61.63,14200.0,42.3255,42.4287,42.3048,42.4012,14200.0
2014-10-09 13:20:00,61.62,61.83,61.61,61.81,52600.0,42.3943,42.5388,42.3874,42.525,52600.0
2014-10-09 13:25:00,61.81,61.83,61.66,61.66,35800.0,42.525,42.5388,42.4218,42.4218,35800.0
2014-10-09 13:30:00,61.67,61.95,61.67,61.95,37400.0,42.4287,42.6213,42.4287,42.6213,37400.0
2014-10-09 13:35:00,61.95,62.12,61.93,62.03,33000.0,42.6213,42.7383,42.6076,42.6764,33000.0
2014-10-09 13:40:00,62.05,62.05,61.94,62.03,81800.0,42.6901,42.6901,42.6144,42.6764,81800.0
2014-10-09 13:45:00,62.03,62.13,62.01,62.09,51000.0,42.6764,42.7452,42.6626,42.7176,51000.0
2014-10-09 13:50:00,62.1,62.1,61.85,61.85,73000.0,42.7245,42.7245,42.5525,42.5525,73000.0
2014-10-09 13:55:00,61.86,62.08,61.86,62.01,30200.0,42.5594,42.7108,42.5594,42.6626,30200.0
2014-10-09 14:00:00,61.97,61.97,61.77,61.82,27900.0,42.6351,42.6351,42.4975,42.5319,27900.0
2014-10-09 14:05:00,61.83,61.85,61.72,61.79,32500.0,42.5388,42.5525,42.4631,42.5112,32500.0
2014-10-09 14:10:00,61.79,61.83,61.67,61.7,34700.0,42.5112,42.5388,42.4287,42.4493,34700.0
2014-10-09 14:15:00,61.71,61.84,61.65,61.72,35800.0,42.4562,42.5456,42.4149,42.4631,35800.0
2014-10-09 14:20:00,61.73,61.73,61.58,61.61,19900.0,42.47,42.47,42.3668,42.3874,19900.0
2014-10-09 14:25:00,61.62,61.7,61.52,61.53,75500.0,42.3943,42.4493,42.3255,42.3324,75500.0
2014-10-09 14:30:00,61.52,61.57,61.43,61.53,151900.0,42.3255,42.3599,42.2636,42.3324,151900.0
2014-10-09 14:35:00,61.51,61.85,61.51,61.81,39400.0,42.3186,42.5525,42.3186,42.525,39400.0
2014-10-09 14:40:00,61.8,61.81,61.65,61.71,75400.0,42.5181,42.525,42.4149,42.4562,75400.0
2014-10-09 14:45:00,61.7,61.76,61.55,61.58,53200.0,42.4493,42.4906,42.3461,42.3668,53200.0
2014-10-09 14:50:00,61.59,61.78,61.58,61.65,49600.0,42.3736,42.5044,42.3668,42.4149,49600.0
2014-10-09 14:55:00,61.64,61.65,61.56,61.58,72800.0,42.408,42.4149,42.353,42.3668,72800.0
2014-10-09 15:00:00,61.58,61.63,61.5,61.63,60600.0,42.3668,42.4012,42.3117,42.4012,60600.0
2014-10-09 15:05:00,61.62,61.64,61.44,61.47,93300.0,42.3943,42.408,42.2704,42.2911,93300.0
2014-10-09 15:10:00,61.47,61.64,61.45,61.62,116900.0,42.2911,42.408,42.2773,42.3943,116900.0
2014-10-09 15:15:00,61.62,61.68,61.5,61.6,84100.0,42.3943,42.4356,42.3117,42.3805,84100.0
2014-10-09 15:20:00,61.6,61.61,61.48,61.53,113800.0,42.3805,42.3874,42.298,42.3324,113800.0
2014-10-09 15:25:00,61.54,61.63,61.49,61.56,55700.0,42.3392,42.4012,42.3048,42.353,55700.0
2014-10-09 15:30:00,61.56,61.79,61.56,61.68,86500.0,42.353,42.5112,42.353,42.4356,86500.0
2014-10-09 15:35:00,61.68,61.74,61.57,61.62,128300.0,42.4356,42.4768,42.3599,42.3943,128300.0
2014-10-09 15:40:00,61.61,61.63,61.45,61.49,77900.0,42.3874,42.4012,42.2773,42.3048,77900.0
2014-10-09 15:45:00,61.49,61.49,61.36,61.41,103400.0,42.3048,42.3048,42.2154,42.2498,103400.0
2014-10-09 15:50:00,61.4,61.42,61.32,61.35,113300.0,42.2429,42.2567,42.1879,42.2085,113300.0
2014-10-09 15:55:00,61.35,61.44,61.28,61.31,209600.0,42.2085,42.2704,42.1604,42.181,209600.0
2014-10-10 09:30:00,61.02,61.14,60.12,60.13,185900.0,41.9815,42.064,41.3623,41.3692,185900.0
2014-10-10 09:35:00,60.15,60.71,60.13,60.71,94600.0,41.3829,41.7682,41.3692,41.7682,94600.0
2014-10-10 09:40:00,60.67,61.04,60.52,60.88,55500.0,41.7407,41.9952,41.6375,41.8852,55500.0
2014-10-10 09:45:00,60.91,61.33,60.91,61.05,61200.0,41.9058,42.1948,41.9058,42.0021,61200.0
2014-10-10 09:50:00,61.04,61.08,60.59,60.74,51600.0,41.9952,42.0228,41.6856,41.7888,51600.0
2014-10-10 09:55:00,60.78,60.97,60.58,60.58,76500.0,41.8164,41.9471,41.6788,41.6788,76500.0
2014-10-10 10:00:00,60.57,60.65,60.21,60.22,75800.0,41.6719,41.7269,41.4242,41.4311,75800.0
2014-10-10 10:05:00,60.2,60.27,59.86,59.87,121000.0,41.4173,41.4655,41.1834,41.1903,121000.0
2014-10-10 10:10:00,59.89,60.0,59.71,59.73,99000.0,41.204,41.2797,41.0802,41.094,99000.0
2014-10-10 10:15:00,59.72,59.94,59.71,59.79,60800.0,41.0871,41.2384,41.0802,41.1352,60800.0
2014-10-10 10:20:00,59.77,59.87,59.54,59.55,107500.0,41.1215,41.1903,40.9632,40.9701,107500.0
2014-10-10 10:25:00,59.55,59.59,59.3,59.36,117800.0,40.9701,40.9976,40.7981,40.8394,117800.0
2014-10-10 10:30:00,59.37,59.42,59.21,59.38,122400.0,40.8463,40.8807,40.7362,40.8532,122400.0
2014-10-10 10:35:00,59.39,59.61,59.33,59.36,101100.0,40.86,41.0114,40.8188,40.8394,101100.0
2014-10-10 10:40:00,59.37,59.53,59.35,59.5,97100.0,40.8463,40.9564,40.8325,40.9357,97100.0
2014-10-10 10:45:00,59.5,59.64,59.35,59.61,106700.0,40.9357,41.032,40.8325,41.0114,106700.0
2014-10-10 10:50:00,59.6,60.0,59.58,59.66,104200.0,41.0045,41.2797,40.9908,41.0458,104200.0
2014-10-10 10:55:00,59.66,59.82,59.55,59.55,60000.0,41.0458,41.1559,40.9701,40.9701,60000.0
2014-10-10 11:00:00,59.53,59.93,59.52,59.85,66000.0,40.9564,41.2316,40.9495,41.1765,66000.0
2014-10-10 11:05:00,59.84,59.91,59.69,59.75,82700.0,41.1696,41.2178,41.0664,41.1077,82700.0
2014-10-10 11:10:00,59.73,59.73,59.45,59.72,69500.0,41.094,41.094,40.9013,41.0871,69500.0
2014-10-10 11:15:00,59.73,59.73,59.31,59.48,71900.0,41.094,41.094,40.805,40.922,71900.0
2014-10-10 11:20:00,59.49,59.68,59.29,59.34,48000.0,40.9288,41.0596,40.7912,40.8256,48000.0
2014-10-10 11:25:00,59.36,59.41,59.23,59.4,32900.0,40.8394,40.8738,40.75,40.8669,32900.0
2014-10-10 11:30:00,59.38,59.59,59.35,59.37,41300.0,40.8532,40.9976,40.8325,40.8463,41300.0
2014-10-10 11:35:00,59.38,59.61,59.35,59.38,42300.0,40.8532,41.0114,40.8325,40.8532,42300.0
2014-10-10 11:40:00,59.37,59.44,59.16,59.33,38200.0,40.8463,40.8944,40.7018,40.8188,38200.0
2014-10-10 11:45:00,59.3,59.67,59.28,59.65,94000.0,40.7981,41.0527,40.7844,41.0389,94000.0
2014-10-10 11:50:00,59.69,59.98,59.67,59.89,70300.0,41.0664,41.266,41.0527,41.204,70300.0
2014-10-10 11:55:00,59.92,60.04,59.8,59.88,68900.0,41.2247,41.3072,41.1421,41.1972,68900.0
2014-10-10 12:00:00,59.87,60.41,59.82,60.34,99400.0,41.1903,41.5618,41.1559,41.5136,99400.0
2014-10-10 12:05:00,60.37,60.72,60.29,60.56,81800.0,41.5343,41.7751,41.4792,41.665,81800.0
2014-10-10 12:10:00,60.55,60.98,60.54,60.94,81800.0,41.6581,41.954,41.6512,41.9264,81800.0
2014-10-10 12:15:00,60.94,61.14,60.62,60.66,66700.0,41.9264,42.064,41.7063,41.7338,66700.0
2014-10-10 12:20:00,60.65,60.87,60.57,60.65,53400.0,41.7269,41.8783,41.6719,41.7269,53400.0
2014-10-10 12:25:00,60.65,60.98,60.65,60.79,54500.0,41.7269,41.954,41.7269,41.8232,54500.0
2014-10-10 12:30:00,60.8,61.17,60.8,60.93,60100.0,41.8301,42.0847,41.8301,41.9196,60100.0
2014-10-10 12:35:00,60.93,61.13,60.79,60.79,54800.0,41.9196,42.0572,41.8232,41.8232,54800.0
2014-10-10 12:40:00,60.8,61.1,60.77,60.99,33000.0,41.8301,42.0365,41.8095,41.9608,33000.0
2014-10-10 12:45:00,60.95,61.13,60.9,61.13,43600.0,41.9333,42.0572,41.8989,42.0572,43600.0
2014-10-10 12:50:00,61.13,61.16,60.77,60.93,64800.0,42.0572,42.0778,41.8095,41.9196,64800.0
2014-10-10 12:55:00,60.93,61.18,60.9,61.12,58800.0,41.9196,42.0916,41.8989,42.0503,58800.0
2014-10-10 13:00:00,61.12,61.3,61.0,61.02,73600.0,42.0503,42.1741,41.9677,41.9815,73600.0
2014-10-10 13:05:00,61.01,61.18,61.0,61.08,62300.0,41.9746,42.0916,41.9677,42.0228,62300.0
2014-10-10 13:10:00,61.07,61.07,60.78,60.8,76500.0,42.0159,42.0159,41.8164,41.8301,76500.0
2014-10-10 13:15:00,60.79,60.79,60.37,60.4,46100.0,41.8232,41.8232,41.5343,41.5549,46100.0
2014-10-10 13:20:00,60.43,60.54,60.27,60.5,46600.0,41.5756,41.6512,41.4655,41.6237,46600.0
2014-10-10 13:25:00,60.51,60.61,60.37,60.59,61700.0,41.6306,41.6994,41.5343,41.6856,61700.0
2014-10-10 13:30:00,60.61,60.74,60.5,60.5,49300.0,41.6994,41.7888,41.6237,41.6237,49300.0
2014-10-10 13:35:00,60.51,60.9,60.5,60.84,41800.0,41.6306,41.8989,41.6237,41.8576,41800.0
2014-10-10 13:40:00,60.83,60.95,60.75,60.95,41000.0,41.8508,41.9333,41.7957,41.9333,41000.0
2014-10-10 13:45:00,60.98,60.98,60.71,60.85,50400.0,41.954,41.954,41.7682,41.8645,50400.0
2014-10-10 13:50:00,60.86,61.03,60.79,60.79,53900.0,41.8714,41.9884,41.8232,41.8232,53900.0
2014-10-10 13:55:00,60.8,60.98,60.77,60.89,34200.0,41.8301,41.954,41.8095,41.892,34200.0
2014-10-10 14:00:00,60.89,61.01,60.84,60.87,28800.0,41.892,41.9746,41.8576,41.8783,28800.0
2014-10-10 14:05:00,60.89,60.9,60.72,60.75,36600.0,41.892,41.8989,41.7751,41.7957,36600.0
2014-10-10 14:10:00,60.76,60.76,60.55,60.55,36700.0,41.8026,41.8026,41.6581,41.6581,36700.0
2014-10-10 14:15:00,60.56,60.81,60.55,60.58,40800.0,41.665,41.837,41.6581,41.6788,40800.0
2014-10-10 14:20:00,60.59,60.74,60.54,60.58,35200.0,41.6856,41.7888,41.6512,41.6788,35200.0
2014-10-10 14:25:00,60.61,60.72,60.45,60.63,58300.0,41.6994,41.7751,41.5893,41.7132,58300.0
2014-10-10 14:30:00,60.64,60.73,60.5,60.5,45800.0,41.72,41.782,41.6237,41.6237,45800.0
2014-10-10 14:35:00,60.52,60.53,60.38,60.46,40400.0,41.6375,41.6444,41.5412,41.5962,40400.0
2014-10-10 14:40:00,60.46,60.49,60.36,60.48,51700.0,41.5962,41.6168,41.5274,41.61,51700.0
2014-10-10 14:45:00,60.47,60.56,60.3,60.42,72700.0,41.6031,41.665,41.4861,41.5687,72700.0
2014-10-10 14:50:00,60.43,60.58,60.43,60.57,22200.0,41.5756,41.6788,41.5756,41.6719,22200.0
2014-10-10 14:55:00,60.56,60.6,60.47,60.49,59200.0,41.665,41.6925,41.6031,41.6168,59200.0
2014-10-10 15:00:00,60.49,60.49,60.19,60.23,53200.0,41.6168,41.6168,41.4104,41.438,53200.0
2014-10-10 15:05:00,60.22,60.26,59.99,60.14,55400.0,41.4311,41.4586,41.2728,41.376,55400.0
2014-10-10 15:10:00,60.13,60.24,59.89,59.98,115900.0,41.3692,41.4448,41.204,41.266,115900.0
2014-10-10 15:15:00,59.98,60.03,59.69,59.84,69800.0,41.266,41.3004,41.0664,41.1696,69800.0
2014-10-10 15:20:00,59.84,59.92,59.79,59.92,58900.0,41.1696,41.2247,41.1352,41.2247,58900.0
2014-10-10 15:25:00,59.91,59.92,59.71,59.76,90100.0,41.2178,41.2247,41.0802,41.1146,90100.0
2014-10-10 15:30:00,59.78,59.82,59.57,59.58,111900.0,41.1284,41.1559,40.9839,40.9908,111900.0
2014-10-10 15:35:00,59.57,59.73,59.57,59.64,94900.0,40.9839,41.094,40.9839,41.032,94900.0
2014-10-10 15:40:00,59.63,59.69,59.53,59.54,89600.0,41.0252,41.0664,40.9564,40.9632,89600.0
2014-10-10 15:45:00,59.54,59.54,59.33,59.36,180100.0,40.9632,40.9632,40.8188,40.8394,180100.0
2014-10-10 15:50:00,59.35,59.45,59.34,59.43,189000.0,40.8325,40.9013,40.8256,40.8876,189000.0
2014-10-10 15:55:00,59.43,59.5,59.4,59.42,153200.0,40.8876,40.9357,40.8669,40.8807,153200.0
2014-10-13 09:30:00,59.41,59.88,59.16,59.8,104400.0,40.8738,41.1972,40.7018,41.1421,104400.0
2014-10-13 09:35:00,59.79,59.89,59.49,59.79,30600.0,41.1352,41.204,40.9288,41.1352,30600.0
2014-10-13 09:40:00,59.79,59.89,59.38,59.41,49800.0,41.1352,41.204,40.8532,40.8738,49800.0
2014-10-13 09:45:00,59.41,59.43,59.01,59.01,62400.0,40.8738,40.8876,40.5986,40.5986,62400.0
2014-10-13 09:50:00,59.01,59.06,58.68,58.89,58600.0,40.5986,40.633,40.3716,40.5161,58600.0
2014-10-13 09:55:00,58.9,59.1,58.82,58.93,53100.0,40.5229,40.6605,40.4679,40.5436,53100.0
2014-10-13 10:00:00,58.93,59.18,58.92,59.02,36300.0,40.5436,40.7156,40.5367,40.6055,36300.0
2014-10-13 10:05:00,59.0,59.09,58.8,58.81,65200.0,40.5917,40.6537,40.4541,40.461,65200.0
2014-10-13 10:10:00,58.82,59.05,58.8,58.96,41000.0,40.4679,40.6261,40.4541,40.5642,41000.0
2014-10-13 10:15:00,58.95,58.95,58.51,58.54,77800.0,40.5573,40.5573,40.2546,40.2753,77800.0
2014-10-13 10:20:00,58.54,58.64,58.51,58.62,50700.0,40.2753,40.3441,40.2546,40.3303,50700.0
2014-10-13 10:25:00,58.61,58.63,58.39,58.4,72400.0,40.3234,40.3372,40.1721,40.1789,72400.0
2014-10-13 10:30:00,58.42,58.77,58.38,58.65,71600.0,40.1927,40.4335,40.1652,40.3509,71600.0
2014-10-13 10:35:00,58.65,58.9,58.45,58.69,53200.0,40.3509,40.5229,40.2133,40.3785,53200.0
2014-10-13 10:40:00,58.69,58.69,58.43,58.45,155600.0,40.3785,40.3785,40.1996,40.2133,155600.0
2014-10-13 10:45:00,58.44,58.59,58.22,58.24,80000.0,40.2065,40.3097,40.0551,40.0689,80000.0
2014-10-13 10:50:00,58.27,58.62,58.27,58.62,48300.0,40.0895,40.3303,40.0895,40.3303,48300.0
2014-10-13 10:55:00,58.6,58.65,58.39,58.51,55500.0,40.3165,40.3509,40.1721,40.2546,55500.0
2014-10-13 11:00:00,58.5,58.8,58.4,58.72,42000.0,40.2477,40.4541,40.1789,40.3991,42000.0
2014-10-13 11:05:00,58.74,58.87,58.64,58.75,29100.0,40.4129,40.5023,40.3441,40.4197,29100.0
2014-10-13 11:10:00,58.74,58.98,58.66,58.91,51300.0,40.4129,40.578,40.3578,40.5298,51300.0
2014-10-13 11:15:00,58.91,58.92,58.51,58.55,109500.0,40.5298,40.5367,40.2546,40.2821,109500.0
2014-10-13 11:20:00,58.54,58.75,58.54,58.75,34300.0,40.2753,40.4197,40.2753,40.4197,34300.0
2014-10-13 11:25:00,58.72,58.76,58.45,58.5,50700.0,40.3991,40.4266,40.2133,40.2477,50700.0
2014-10-13 11:30:00,58.5,58.86,58.5,58.65,76400.0,40.2477,40.4954,40.2477,40.3509,76400.0
2014-10-13 11:35:00,58.66,58.74,58.43,58.43,30300.0,40.3578,40.4129,40.1996,40.1996,30300.0
2014-10-13 11:40:00,58.45,58.71,58.41,58.48,28900.0,40.2133,40.3922,40.1858,40.234,28900.0
2014-10-13 11:45:00,58.49,58.67,58.49,58.55,29400.0,40.2409,40.3647,40.2409,40.2821,29400.0
2014-10-13 11:50:00,58.56,58.72,58.4,58.4,31500.0,40.289,40.3991,40.1789,40.1789,31500.0
2014-10-13 11:55:00,58.4,58.45,58.25,58.25,23600.0,40.1789,40.2133,40.0757,40.0757,23600.0
2014-10-13 12:00:00,58.22,58.45,58.21,58.32,37400.0,40.0551,40.2133,40.0482,40.1239,37400.0
2014-10-13 12:05:00,58.3,58.34,58.2,58.28,30000.0,40.1101,40.1377,40.0413,40.0964,30000.0
2014-10-13 12:10:00,58.31,58.36,58.2,58.34,25800.0,40.117,40.1514,40.0413,40.1377,25800.0
2014-10-13 12:15:00,58.33,58.37,58.18,58.33,49200.0,40.1308,40.1583,40.0276,40.1308,49200.0
2014-10-13 12:20:00,58.33,58.39,58.27,58.31,29800.0,40.1308,40.1721,40.0895,40.117,29800.0
2014-10-13 12:25:00,58.35,58.55,58.3,58.54,27600.0,40.1445,40.2821,40.1101,40.2753,27600.0
2014-10-13 12:30:00,58.57,58.67,58.46,58.67,22800.0,40.2959,40.3647,40.2202,40.3647,22800.0
2014-10-13 12:35:00,58.68,58.7,58.47,58.47,31000.0,40.3716,40.3853,40.2271,40.2271,31000.0
2014-10-13 12:40:00,58.49,58.69,58.48,58.62,22100.0,40.2409,40.3785,40.234,40.3303,22100.0
2014-10-13 12:45:00,58.58,58.62,58.42,58.43,54200.0,40.3028,40.3303,40.1927,40.1996,54200.0
2014-10-13 12:50:00,58.43,58.48,58.37,58.47,36600.0,40.1996,40.234,40.1583,40.2271,36600.0
2014-10-13 12:55:00,58.46,58.47,58.32,58.39,48300.0,40.2202,40.2271,40.1239,40.1721,48300.0
2014-10-13 13:00:00,58.4,58.47,58.3,58.38,54800.0,40.1789,40.2271,40.1101,40.1652,54800.0
2014-10-13 13:05:00,58.39,58.62,58.38,58.58,43000.0,40.1721,40.3303,40.1652,40.3028,43000.0
2014-10-13 13:10:00,58.55,58.61,58.37,58.52,23700.0,40.2821,40.3234,40.1583,40.2615,23700.0
2014-10-13 13:15:00,58.55,58.55,58.13,58.36,53300.0,40.2821,40.2821,39.9932,40.1514,53300.0
2014-10-13 13:20:00,58.33,58.58,58.33,58.44,25900.0,40.1308,40.3028,40.1308,40.2065,25900.0
2014-10-13 13:25:00,58.45,58.68,58.43,58.68,54000.0,40.2133,40.3716,40.1996,40.3716,54000.0
2014-10-13 13:30:00,58.67,58.83,58.58,58.81,79300.0,40.3647,40.4748,40.3028,40.461,79300.0
2014-10-13 13:35:00,58.8,58.9,58.68,58.68,69700.0,40.4541,40.5229,40.3716,40.3716,69700.0
2014-10-13 13:40:00,58.68,58.79,58.63,58.63,41700.0,40.3716,40.4473,40.3372,40.3372,41700.0
2014-10-13 13:45:00,58.66,58.71,58.46,58.49,19400.0,40.3578,40.3922,40.2202,40.2409,19400.0
2014-10-13 13:50:00,58.47,58.62,58.42,58.43,32500.0,40.2271,40.3303,40.1927,40.1996,32500.0
2014-10-13 13:55:00,58.43,58.43,58.18,58.37,52400.0,40.1996,40.1996,40.0276,40.1583,52400.0
2014-10-13 14:00:00,58.36,58.36,58.08,58.12,43900.0,40.1514,40.1514,39.9588,39.9863,43900.0
2014-10-13 14:05:00,58.1,58.26,58.08,58.21,62600.0,39.9725,40.0826,39.9588,40.0482,62600.0
2014-10-13 14:10:00,58.21,58.22,58.04,58.12,65100.0,40.0482,40.0551,39.9313,39.9863,65100.0
2014-10-13 14:15:00,58.12,58.3,58.11,58.14,67400.0,39.9863,40.1101,39.9794,40.0001,67400.0
2014-10-13 14:20:00,58.14,58.3,58.11,58.2,86400.0,40.0001,40.1101,39.9794,40.0413,86400.0
2014-10-13 14:25:00,58.19,58.31,58.15,58.29,56700.0,40.0345,40.117,40.0069,40.1033,56700.0
2014-10-13 14:30:00,58.29,58.29,58.04,58.04,49600.0,40.1033,40.1033,39.9313,39.9313,49600.0
2014-10-13 14:35:00,58.04,58.1,57.96,58.02,76900.0,39.9313,39.9725,39.8762,39.9175,76900.0
2014-10-13 14:40:00,58.02,58.11,57.84,57.93,69000.0,39.9175,39.9794,39.7937,39.8556,69000.0
2014-10-13 14:45:00,57.92,57.92,57.74,57.74,78500.0,39.8487,39.8487,39.7249,39.7249,78500.0
2014-10-13 14:50:00,57.73,57.84,57.64,57.66,71000.0,39.718,39.7937,39.6561,39.6698,71000.0
2014-10-13 14:55:00,57.65,57.67,57.5,57.52,61800.0,39.6629,39.6767,39.5597,39.5735,61800.0
2014-10-13 15:00:00,57.52,57.72,57.52,57.62,65400.0,39.5735,39.7111,39.5735,39.6423,65400.0
2014-10-13 15:05:00,57.62,57.62,57.44,57.44,59000.0,39.6423,39.6423,39.5185,39.5185,59000.0
2014-10-13 15:10:00,57.45,57.54,57.42,57.53,75000.0,39.5253,39.5873,39.5047,39.5804,75000.0
2014-10-13 15:15:00,57.53,57.56,57.21,57.21,134600.0,39.5804,39.601,39.3602,39.3602,134600.0
2014-10-13 15:20:00,57.21,57.26,57.12,57.19,83200.0,39.3602,39.3946,39.2983,39.3465,83200.0
2014-10-13 15:25:00,57.18,57.22,57.11,57.15,122800.0,39.3396,39.3671,39.2914,39.3189,122800.0
2014-10-13 15:30:00,57.15,57.15,56.7,56.86,116600.0,39.3189,39.3189,39.0093,39.1194,116600.0
2014-10-13 15:35:00,56.87,56.97,56.63,56.64,149400.0,39.1263,39.1951,38.9612,38.9681,149400.0
2014-10-13 15:40:00,56.64,56.73,56.42,56.47,159800.0,38.9681,39.03,38.8167,38.8511,159800.0
2014-10-13 15:45:00,56.46,56.66,56.44,56.63,225400.0,38.8442,38.9818,38.8305,38.9612,225400.0
2014-10-13 15:50:00,56.63,56.71,56.46,56.53,166200.0,38.9612,39.0162,38.8442,38.8924,166200.0
2014-10-13 15:55:00,56.54,56.62,56.51,56.56,230100.0,38.8993,38.9543,38.8786,38.913,230100.0
2014-10-14 09:30:00,56.93,57.08,56.73,56.92,238500.0,39.1676,39.2708,39.03,39.1607,238500.0
2014-10-14 09:35:00,56.94,57.1,56.87,57.04,72600.0,39.1745,39.2845,39.1263,39.2433,72600.0
2014-10-14 09:40:00,57.01,57.5,57.0,57.14,101700.0,39.2226,39.5597,39.2157,39.3121,101700.0
2014-10-14 09:45:00,57.14,57.21,57.05,57.06,142800.0,39.3121,39.3602,39.2501,39.257,142800.0
2014-10-14 09:50:00,57.06,57.16,56.83,56.84,155500.0,39.257,39.3258,39.0988,39.1057,155500.0
2014-10-14 09:55:00,56.83,56.9,56.59,56.7,76900.0,39.0988,39.1469,38.9337,39.0093,76900.0
2014-10-14 10:00:00,56.69,56.96,56.57,56.91,158000.0,39.0025,39.1882,38.9199,39.1538,158000.0
2014-10-14 10:05:00,56.9,56.9,56.18,56.32,152900.0,39.1469,39.1469,38.6516,38.7479,152900.0
2014-10-14 10:10:00,56.32,56.35,56.14,56.19,54700.0,38.7479,38.7685,38.6241,38.6585,54700.0
2014-10-14 10:15:00,56.21,56.23,55.64,55.68,75900.0,38.6722,38.686,38.2801,38.3076,75900.0
2014-10-14 10:20:00,55.69,55.85,55.54,55.54,56200.0,38.3145,38.4245,38.2113,38.2113,56200.0
2014-10-14 10:25:00,55.54,55.86,55.52,55.66,94400.0,38.2113,38.4314,38.1975,38.2938,94400.0
2014-10-14 10:30:00,55.68,55.7,55.4,55.44,66800.0,38.3076,38.3213,38.1149,38.1425,66800.0
2014-10-14 10:35:00,55.45,55.7,55.41,55.41,69600.0,38.1493,38.3213,38.1218,38.1218,69600.0
2014-10-14 10:40:00,55.43,55.62,55.18,55.19,80900.0,38.1356,38.2663,37.9636,37.9705,80900.0
2014-10-14 10:45:00,55.2,55.87,55.2,55.87,74900.0,37.9773,38.4383,37.9773,38.4383,74900.0
2014-10-14 10:50:00,55.9,56.35,55.86,56.16,100300.0,38.4589,38.7685,38.4314,38.6378,100300.0
2014-10-14 10:55:00,56.13,56.3,55.82,55.96,92000.0,38.6172,38.7341,38.4039,38.5002,92000.0
2014-10-14 11:00:00,55.96,56.65,55.72,55.78,160700.0,38.5002,38.9749,38.3351,38.3764,160700.0
2014-10-14 11:05:00,55.76,56.03,55.69,55.87,37400.0,38.3626,38.5484,38.3145,38.4383,37400.0
2014-10-14 11:10:00,55.85,56.11,55.83,56.04,53400.0,38.4245,38.6034,38.4108,38.5553,53400.0
2014-10-14 11:15:00,56.03,56.24,56.01,56.06,126200.0,38.5484,38.6929,38.5346,38.569,126200.0
2014-10-14 11:20:00,56.04,56.04,55.9,55.91,61800.0,38.5553,38.5553,38.4589,38.4658,61800.0
2014-10-14 11:25:00,55.92,56.25,55.85,56.11,97600.0,38.4727,38.6997,38.4245,38.6034,97600.0
2014-10-14 11:30:00,56.11,56.22,56.0,56.13,83200.0,38.6034,38.6791,38.5277,38.6172,83200.0
2014-10-14 11:35:00,56.1,56.45,56.08,56.39,90900.0,38.5965,38.8373,38.5828,38.7961,90900.0
2014-10-14 11:40:00,56.4,56.84,56.4,56.83,80800.0,38.8029,39.1057,38.8029,39.0988,80800.0
2014-10-14 11:45:00,56.86,56.9,56.62,56.68,97900.0,39.1194,39.1469,38.9543,38.9956,97900.0
2014-10-14 11:50:00,56.68,56.99,56.68,56.95,100700.0,38.9956,39.2089,38.9956,39.1813,100700.0
2014-10-14 11:55:00,56.98,57.04,56.63,56.72,67800.0,39.202,39.2433,38.9612,39.0231,67800.0
2014-10-14 12:00:00,56.73,56.76,56.54,56.65,49100.0,39.03,39.0506,38.8993,38.9749,49100.0
2014-10-14 12:05:00,56.65,56.9,56.64,56.88,51900.0,38.9749,39.1469,38.9681,39.1332,51900.0
2014-10-14 12:10:00,56.89,56.89,56.56,56.58,59900.0,39.1401,39.1401,38.913,38.9268,59900.0
2014-10-14 12:15:00,56.59,56.71,56.58,56.67,125700.0,38.9337,39.0162,38.9268,38.9887,125700.0
2014-10-14 12:20:00,56.67,56.75,56.43,56.44,225100.0,38.9887,39.0437,38.8236,38.8305,225100.0
2014-10-14 12:25:00,56.45,56.53,56.22,56.34,68100.0,38.8373,38.8924,38.6791,38.7617,68100.0
2014-10-14 12:30:00,56.34,56.5,56.27,56.3,48400.0,38.7617,38.8717,38.7135,38.7341,48400.0
2014-10-14 12:35:00,56.29,56.38,56.21,56.23,34200.0,38.7273,38.7892,38.6722,38.686,34200.0
2014-10-14 12:40:00,56.21,56.47,56.11,56.47,30100.0,38.6722,38.8511,38.6034,38.8511,30100.0
2014-10-14 12:45:00,56.48,56.5,56.33,56.5,36900.0,38.858,38.8717,38.7548,38.8717,36900.0
2014-10-14 12:50:00,56.48,56.48,56.15,56.16,34500.0,38.858,38.858,38.6309,38.6378,34500.0
2014-10-14 12:55:00,56.15,56.42,56.15,56.28,32800.0,38.6309,38.8167,38.6309,38.7204,32800.0
2014-10-14 13:00:00,56.3,56.59,56.3,56.57,38100.0,38.7341,38.9337,38.7341,38.9199,38100.0
2014-10-14 13:05:00,56.57,56.78,56.54,56.64,57400.0,38.9199,39.0644,38.8993,38.9681,57400.0
2014-10-14 13:10:00,56.64,56.94,56.59,56.91,34400.0,38.9681,39.1745,38.9337,39.1538,34400.0
2014-10-14 13:15:00,56.91,56.94,56.64,56.64,56500.0,39.1538,39.1745,38.9681,38.9681,56500.0
2014-10-14 13:20:00,56.62,56.62,56.36,56.36,40600.0,38.9543,38.9543,38.7754,38.7754,40600.0
2014-10-14 13:25:00,56.38,56.58,56.36,56.49,31900.0,38.7892,38.9268,38.7754,38.8649,31900.0
2014-10-14 13:30:00,56.51,56.65,56.48,56.65,38100.0,38.8786,38.9749,38.858,38.9749,38100.0
2014-10-14 13:35:00,56.65,56.65,56.35,56.49,69400.0,38.9749,38.9749,38.7685,38.8649,69400.0
2014-10-14 13:40:00,56.48,56.58,56.48,56.5,50300.0,38.858,38.9268,38.858,38.8717,50300.0
2014-10-14 13:45:00,56.5,56.51,56.3,56.33,90300.0,38.8717,38.8786,38.7341,38.7548,90300.0
2014-10-14 13:50:00,56.34,56.41,56.07,56.18,69900.0,38.7617,38.8098,38.5759,38.6516,69900.0
2014-10-14 13:55:00,56.2,56.35,56.11,56.34,50200.0,38.6653,38.7685,38.6034,38.7617,50200.0
2014-10-14 14:00:00,56.32,56.35,56.18,56.22,62800.0,38.7479,38.7685,38.6516,38.6791,62800.0
2014-10-14 14:05:00,56.21,56.23,56.07,56.15,42700.0,38.6722,38.686,38.5759,38.6309,42700.0
2014-10-14 14:10:00,56.15,56.32,56.14,56.32,55500.0,38.6309,38.7479,38.6241,38.7479,55500.0
2014-10-14 14:15:00,56.31,56.32,56.06,56.12,40600.0,38.741,38.7479,38.569,38.6103,40600.0
2014-10-14 14:20:00,56.13,56.14,55.86,55.89,56700.0,38.6172,38.6241,38.4314,38.4521,56700.0
2014-10-14 14:25:00,55.91,55.92,55.82,55.86,40900.0,38.4658,38.4727,38.4039,38.4314,40900.0
2014-10-14 14:30:00,55.85,56.0,55.7,55.7,87700.0,38.4245,38.5277,38.3213,38.3213,87700.0
2014-10-14 14:35:00,55.68,55.93,55.67,55.92,41100.0,38.3076,38.4796,38.3007,38.4727,41100.0
2014-10-14 14:40:00,55.91,56.11,55.82,56.11,40100.0,38.4658,38.6034,38.4039,38.6034,40100.0
2014-10-14 14:45:00,56.11,56.37,56.07,56.36,70800.0,38.6034,38.7823,38.5759,38.7754,70800.0
2014-10-14 14:50:00,56.37,56.43,55.92,55.97,55500.0,38.7823,38.8236,38.4727,38.5071,55500.0
2014-10-14 14:55:00,55.99,56.0,55.76,55.89,40000.0,38.5209,38.5277,38.3626,38.4521,40000.0
2014-10-14 15:00:00,55.9,56.02,55.79,55.83,46400.0,38.4589,38.5415,38.3833,38.4108,46400.0
2014-10-14 15:05:00,55.82,55.85,55.48,55.61,83300.0,38.4039,38.4245,38.17,38.2594,83300.0
2014-10-14 15:10:00,55.59,55.64,55.41,55.47,70000.0,38.2457,38.2801,38.1218,38.1631,70000.0
2014-10-14 15:15:00,55.45,55.54,55.23,55.25,53600.0,38.1493,38.2113,37.998,38.0117,53600.0
2014-10-14 15:20:00,55.24,55.24,54.92,55.03,118700.0,38.0049,38.0049,37.7847,37.8604,118700.0
2014-10-14 15:25:00,55.03,55.43,55.02,55.4,97800.0,37.8604,38.1356,37.8535,38.1149,97800.0
2014-10-14 15:30:00,55.43,55.43,55.06,55.11,61500.0,38.1356,38.1356,37.881,37.9154,61500.0
2014-10-14 15:35:00,55.09,55.4,55.04,55.4,100300.0,37.9017,38.1149,37.8673,38.1149,100300.0
2014-10-14 15:40:00,55.39,55.45,55.14,55.2,136300.0,38.1081,38.1493,37.9361,37.9773,136300.0
2014-10-14 15:45:00,55.2,55.27,55.11,55.18,158000.0,37.9773,38.0255,37.9154,37.9636,158000.0
2014-10-14 15:50:00,55.18,55.3,55.17,55.19,203100.0,37.9636,38.0461,37.9567,37.9705,203100.0
2014-10-14 15:55:00,55.19,55.35,55.14,55.26,341700.0,37.9705,38.0805,37.9361,38.0186,341700.0
2014-10-15 09:30:00,54.09,54.21,53.88,53.94,146200.0,37.2137,37.2962,37.0692,37.1105,146200.0
2014-10-15 09:35:00,53.9,54.64,53.73,53.95,137500.0,37.083,37.5921,36.966,37.1174,137500.0
2014-10-15 09:40:00,53.85,54.16,53.54,54.06,104400.0,37.0486,37.2618,36.8353,37.193,104400.0
2014-10-15 09:45:00,54.05,54.84,54.04,54.77,85700.0,37.1862,37.7297,37.1793,37.6815,85700.0
2014-10-15 09:50:00,54.79,55.37,54.76,55.21,85800.0,37.6953,38.0943,37.6746,37.9842,85800.0
2014-10-15 09:55:00,55.27,55.32,54.79,55.16,74400.0,38.0255,38.0599,37.6953,37.9498,74400.0
2014-10-15 10:00:00,55.15,55.54,54.97,55.08,95300.0,37.9429,38.2113,37.8191,37.8948,95300.0
2014-10-15 10:05:00,55.02,55.2,54.8,55.05,95500.0,37.8535,37.9773,37.7022,37.8741,95500.0
2014-10-15 10:10:00,55.03,55.44,55.03,55.37,125800.0,37.8604,38.1425,37.8604,38.0943,125800.0
2014-10-15 10:15:00,55.38,55.38,54.68,54.79,90400.0,38.1012,38.1012,37.6196,37.6953,90400.0
2014-10-15 10:20:00,54.79,55.03,54.55,54.97,125500.0,37.6953,37.8604,37.5302,37.8191,125500.0
2014-10-15 10:25:00,54.97,54.98,54.68,54.79,97000.0,37.8191,37.826,37.6196,37.6953,97000.0
2014-10-15 10:30:00,54.82,54.82,54.24,54.38,47000.0,37.7159,37.7159,37.3169,37.4132,47000.0
2014-10-15 10:35:00,54.35,54.82,54.27,54.72,81400.0,37.3926,37.7159,37.3375,37.6471,81400.0
2014-10-15 10:40:00,54.66,54.81,54.38,54.41,58600.0,37.6058,37.709,37.4132,37.4338,58600.0
2014-10-15 10:45:00,54.41,54.52,54.21,54.5,54200.0,37.4338,37.5095,37.2962,37.4958,54200.0
2014-10-15 10:50:00,54.52,54.74,54.41,54.64,47400.0,37.5095,37.6609,37.4338,37.5921,47400.0
2014-10-15 10:55:00,54.66,54.85,54.52,54.85,65000.0,37.6058,37.7366,37.5095,37.7366,65000.0
2014-10-15 11:00:00,54.85,54.87,54.4,54.64,149100.0,37.7366,37.7503,37.427,37.5921,149100.0
2014-10-15 11:05:00,54.63,54.86,54.58,54.81,164700.0,37.5852,37.7434,37.5508,37.709,164700.0
2014-10-15 11:10:00,54.82,54.92,54.67,54.87,126700.0,37.7159,37.7847,37.6127,37.7503,126700.0
2014-10-15 11:15:00,54.89,55.02,54.71,54.95,86500.0,37.7641,37.8535,37.6402,37.8053,86500.0
2014-10-15 11:20:00,54.95,54.95,54.53,54.81,61800.0,37.8053,37.8053,37.5164,37.709,61800.0
2014-10-15 11:25:00,54.81,54.82,54.34,54.46,49300.0,37.709,37.7159,37.3857,37.4682,49300.0
2014-10-15 11:30:00,54.51,54.7,54.17,54.36,59900.0,37.5026,37.6334,37.2687,37.3994,59900.0
2014-10-15 11:35:00,54.36,54.62,54.33,54.5,33800.0,37.3994,37.5783,37.3788,37.4958,33800.0
2014-10-15 11:40:00,54.5,54.61,54.41,54.42,81800.0,37.4958,37.5714,37.4338,37.4407,81800.0
2014-10-15 11:45:00,54.42,54.56,54.13,54.29,72400.0,37.4407,37.537,37.2412,37.3513,72400.0
2014-10-15 11:50:00,54.28,54.37,54.1,54.31,49300.0,37.3444,37.4063,37.2206,37.365,49300.0
2014-10-15 11:55:00,54.29,54.64,54.29,54.53,75100.0,37.3513,37.5921,37.3513,37.5164,75100.0
2014-10-15 12:00:00,54.52,54.54,54.29,54.53,38500.0,37.5095,37.5233,37.3513,37.5164,38500.0
2014-10-15 12:05:00,54.52,54.62,54.28,54.33,24700.0,37.5095,37.5783,37.3444,37.3788,24700.0
2014-10-15 12:10:00,54.3,54.37,54.1,54.1,42800.0,37.3582,37.4063,37.2206,37.2206,42800.0
2014-10-15 12:15:00,54.11,54.23,54.04,54.12,36200.0,37.2274,37.31,37.1793,37.2343,36200.0
2014-10-15 12:20:00,54.13,54.48,54.12,54.3,47000.0,37.2412,37.482,37.2343,37.3582,47000.0
2014-10-15 12:25:00,54.27,54.51,54.26,54.37,44500.0,37.3375,37.5026,37.3306,37.4063,44500.0
2014-10-15 12:30:00,54.37,54.43,54.16,54.18,25800.0,37.4063,37.4476,37.2618,37.2756,25800.0
2014-10-15 12:35:00,54.19,54.28,54.05,54.17,42400.0,37.2825,37.3444,37.1862,37.2687,42400.0
2014-10-15 12:40:00,54.15,54.17,53.73,53.82,58600.0,37.255,37.2687,36.966,37.0279,58600.0
2014-10-15 12:45:00,53.79,54.09,53.79,53.96,72800.0,37.0073,37.2137,37.0073,37.1242,72800.0
2014-10-15 12:50:00,53.95,54.06,53.84,53.98,121700.0,37.1174,37.193,37.0417,37.138,121700.0
2014-10-15 12:55:00,54.01,54.04,53.79,53.96,93300.0,37.1586,37.1793,37.0073,37.1242,93300.0
2014-10-15 13:00:00,53.94,54.11,53.86,54.0,49900.0,37.1105,37.2274,37.0554,37.1518,49900.0
2014-10-15 13:05:00,54.0,54.22,53.96,53.98,66600.0,37.1518,37.3031,37.1242,37.138,66600.0
2014-10-15 13:10:00,54.0,54.11,53.77,53.8,54500.0,37.1518,37.2274,36.9935,37.0142,54500.0
2014-10-15 13:15:00,53.8,53.98,53.64,53.76,106300.0,37.0142,37.138,36.9041,36.9866,106300.0
2014-10-15 13:20:00,53.75,53.94,53.4,53.85,170600.0,36.9798,37.1105,36.739,37.0486,170600.0
2014-10-15 13:25:00,53.85,53.87,53.43,53.55,68500.0,37.0486,37.0623,36.7596,36.8422,68500.0
2014-10-15 13:30:00,53.52,53.83,53.52,53.74,35700.0,36.8215,37.0348,36.8215,36.9729,35700.0
2014-10-15 13:35:00,53.7,53.7,53.34,53.54,39000.0,36.9454,36.9454,36.6977,36.8353,39000.0
2014-10-15 13:40:00,53.56,53.85,53.47,53.68,75000.0,36.849,37.0486,36.7871,36.9316,75000.0
2014-10-15 13:45:00,53.69,54.13,53.66,54.12,65900.0,36.9385,37.2412,36.9178,37.2343,65900.0
2014-10-15 13:50:00,54.12,54.25,54.05,54.18,76700.0,37.2343,37.3238,37.1862,37.2756,76700.0
2014-10-15 13:55:00,54.18,54.28,54.03,54.03,46300.0,37.2756,37.3444,37.1724,37.1724,46300.0
2014-10-15 14:00:00,54.06,54.06,53.76,53.79,57100.0,37.193,37.193,36.9866,37.0073,57100.0
2014-10-15 14:05:00,53.76,54.17,53.76,54.09,44100.0,36.9866,37.2687,36.9866,37.2137,44100.0
2014-10-15 14:10:00,54.03,54.26,54.03,54.19,61000.0,37.1724,37.3306,37.1724,37.2825,61000.0
2014-10-15 14:15:00,54.21,54.6,54.2,54.38,55800.0,37.2962,37.5646,37.2894,37.4132,55800.0
2014-10-15 14:20:00,54.35,54.42,54.16,54.16,51600.0,37.3926,37.4407,37.2618,37.2618,51600.0
2014-10-15 14:25:00,54.17,54.31,53.93,54.23,59500.0,37.2687,37.365,37.1036,37.31,59500.0
2014-10-15 14:30:00,54.25,54.32,54.05,54.3,41600.0,37.3238,37.3719,37.1862,37.3582,41600.0
2014-10-15 14:35:00,54.29,54.62,54.27,54.59,105000.0,37.3513,37.5783,37.3375,37.5577,105000.0
2014-10-15 14:40:00,54.61,54.71,54.34,54.49,111800.0,37.5714,37.6402,37.3857,37.4889,111800.0
2014-10-15 14:45:00,54.51,54.55,54.29,54.45,41100.0,37.5026,37.5302,37.3513,37.4614,41100.0
2014-10-15 14:50:00,54.45,54.69,54.45,54.55,53600.0,37.4614,37.6265,37.4614,37.5302,53600.0
2014-10-15 14:55:00,54.57,54.62,54.37,54.56,78200.0,37.5439,37.5783,37.4063,37.537,78200.0
2014-10-15 15:00:00,54.57,54.72,54.46,54.58,73200.0,37.5439,37.6471,37.4682,37.5508,73200.0
2014-10-15 15:05:00,54.57,54.95,54.5,54.73,203600.0,37.5439,37.8053,37.4958,37.654,203600.0
2014-10-15 15:10:00,54.72,54.9,54.71,54.74,154900.0,37.6471,37.7709,37.6402,37.6609,154900.0
2014-10-15 15:15:00,54.75,54.75,54.44,54.56,188500.0,37.6678,37.6678,37.4545,37.537,188500.0
2014-10-15 15:20:00,54.59,54.73,54.52,54.6,129100.0,37.5577,37.654,37.5095,37.5646,129100.0
2014-10-15 15:25:00,54.63,54.94,54.63,54.85,197500.0,37.5852,37.7985,37.5852,37.7366,197500.0
2014-10-15 15:30:00,54.85,54.92,54.69,54.75,157900.0,37.7366,37.7847,37.6265,37.6678,157900.0
2014-10-15 15:35:00,54.75,54.95,54.65,54.83,263100.0,37.6678,37.8053,37.599,37.7228,263100.0
2014-10-15 15:40:00,54.85,55.2,54.78,55.14,189800.0,37.7366,37.9773,37.6884,37.9361,189800.0
2014-10-15 15:45:00,55.15,55.2,55.0,55.06,228400.0,37.9429,37.9773,37.8397,37.881,228400.0
2014-10-15 15:50:00,55.06,55.32,54.95,55.32,252900.0,37.881,38.0599,37.8053,38.0599,252900.0
2014-10-15 15:55:00,55.31,55.32,55.12,55.15,319000.0,38.053,38.0599,37.9223,37.9429,319000.0
2014-10-16 09:30:00,54.42,54.49,53.92,54.39,107400.0,37.4407,37.4889,37.0967,37.4201,107400.0
2014-10-16 09:35:00,54.35,54.85,54.29,54.44,84000.0,37.3926,37.7366,37.3513,37.4545,84000.0
2014-10-16 09:40:00,54.49,54.76,54.3,54.53,172300.0,37.4889,37.6746,37.3582,37.5164,172300.0
2014-10-16 09:45:00,54.52,54.9,54.51,54.88,170800.0,37.5095,37.7709,37.5026,37.7572,170800.0
2014-10-16 09:50:00,54.9,55.05,54.71,54.88,88200.0,37.7709,37.8741,37.6402,37.7572,88200.0
2014-10-16 09:55:00,54.85,54.87,54.51,54.7,81000.0,37.7366,37.7503,37.5026,37.6334,81000.0
2014-10-16 10:00:00,54.64,54.75,54.37,54.54,83300.0,37.5921,37.6678,37.4063,37.5233,83300.0
2014-10-16 10:05:00,54.53,54.96,54.48,54.93,71100.0,37.5164,37.8122,37.482,37.7916,71100.0
2014-10-16 10:10:00,54.95,55.03,54.65,54.65,92400.0,37.8053,37.8604,37.599,37.599,92400.0
2014-10-16 10:15:00,54.67,54.77,54.5,54.75,60500.0,37.6127,37.6815,37.4958,37.6678,60500.0
2014-10-16 10:20:00,54.76,55.32,54.65,54.86,203700.0,37.6746,38.0599,37.599,37.7434,203700.0
2014-10-16 10:25:00,54.93,55.06,54.54,54.78,61100.0,37.7916,37.881,37.5233,37.6884,61100.0
2014-10-16 10:30:00,54.76,55.21,54.66,55.06,47700.0,37.6746,37.9842,37.6058,37.881,47700.0
2014-10-16 10:35:00,55.05,55.45,55.0,55.3,63600.0,37.8741,38.1493,37.8397,38.0461,63600.0
2014-10-16 10:40:00,55.31,55.63,55.13,55.47,123800.0,38.053,38.2732,37.9292,38.1631,123800.0
2014-10-16 10:45:00,55.5,55.52,55.27,55.49,76600.0,38.1837,38.1975,38.0255,38.1769,76600.0
2014-10-16 10:50:00,55.51,55.64,55.32,55.48,89500.0,38.1906,38.2801,38.0599,38.17,89500.0
2014-10-16 10:55:00,55.47,55.51,55.16,55.19,50700.0,38.1631,38.1906,37.9498,37.9705,50700.0
2014-10-16 11:00:00,55.2,55.2,54.86,54.88,103200.0,37.9773,37.9773,37.7434,37.7572,103200.0
2014-10-16 11:05:00,54.88,55.52,54.86,55.34,96100.0,37.7572,38.1975,37.7434,38.0737,96100.0
2014-10-16 11:10:00,55.33,55.46,55.12,55.14,55900.0,38.0668,38.1562,37.9223,37.9361,55900.0
2014-10-16 11:15:00,55.15,55.71,55.15,55.6,92500.0,37.9429,38.3282,37.9429,38.2525,92500.0
2014-10-16 11:20:00,55.58,56.0,55.55,56.0,106800.0,38.2388,38.5277,38.2181,38.5277,106800.0
2014-10-16 11:25:00,56.0,56.08,55.8,55.94,73600.0,38.5277,38.5828,38.3901,38.4865,73600.0
2014-10-16 11:30:00,55.93,55.99,55.67,55.77,151000.0,38.4796,38.5209,38.3007,38.3695,151000.0
2014-10-16 11:35:00,55.77,56.01,55.65,55.87,125700.0,38.3695,38.5346,38.2869,38.4383,125700.0
2014-10-16 11:40:00,55.85,56.06,55.7,55.83,105700.0,38.4245,38.569,38.3213,38.4108,105700.0
2014-10-16 11:45:00,55.82,55.84,55.28,55.36,71900.0,38.4039,38.4177,38.0324,38.0874,71900.0
2014-10-16 11:50:00,55.29,55.62,55.17,55.27,80100.0,38.0393,38.2663,37.9567,38.0255,80100.0
2014-10-16 11:55:00,55.25,55.49,55.23,55.34,34900.0,38.0117,38.1769,37.998,38.0737,34900.0
2014-10-16 12:00:00,55.29,55.38,55.12,55.38,57900.0,38.0393,38.1012,37.9223,38.1012,57900.0
2014-10-16 12:05:00,55.42,55.62,55.39,55.42,58600.0,38.1287,38.2663,38.1081,38.1287,58600.0
2014-10-16 12:10:00,55.42,55.73,55.26,55.65,55100.0,38.1287,38.342,38.0186,38.2869,55100.0
2014-10-16 12:15:00,55.64,55.77,55.44,55.72,61900.0,38.2801,38.3695,38.1425,38.3351,61900.0
2014-10-16 12:20:00,55.75,56.05,55.73,55.89,72900.0,38.3557,38.5621,38.342,38.4521,72900.0
2014-10-16 12:25:00,55.92,55.93,55.58,55.61,40600.0,38.4727,38.4796,38.2388,38.2594,40600.0
2014-10-16 12:30:00,55.6,55.8,55.51,55.65,48300.0,38.2525,38.3901,38.1906,38.2869,48300.0
2014-10-16 12:35:00,55.64,55.87,55.57,55.83,50000.0,38.2801,38.4383,38.2319,38.4108,50000.0
2014-10-16 12:40:00,55.8,55.88,55.64,55.84,44500.0,38.3901,38.4452,38.2801,38.4177,44500.0
2014-10-16 12:45:00,55.86,56.04,55.74,55.98,45900.0,38.4314,38.5553,38.3489,38.514,45900.0
2014-10-16 12:50:00,56.0,56.29,56.0,56.21,84800.0,38.5277,38.7273,38.5277,38.6722,84800.0
2014-10-16 12:55:00,56.21,56.56,56.2,56.54,92200.0,38.6722,38.913,38.6653,38.8993,92200.0
2014-10-16 13:00:00,56.54,56.79,56.5,56.57,127600.0,38.8993,39.0713,38.8717,38.9199,127600.0
2014-10-16 13:05:00,56.56,56.86,56.43,56.78,130300.0,38.913,39.1194,38.8236,39.0644,130300.0
2014-10-16 13:10:00,56.78,56.9,56.57,56.75,138300.0,39.0644,39.1469,38.9199,39.0437,138300.0
2014-10-16 13:15:00,56.72,56.95,56.65,56.74,125100.0,39.0231,39.1813,38.9749,39.0369,125100.0
2014-10-16 13:20:00,56.75,56.86,56.61,56.73,92500.0,39.0437,39.1194,38.9474,39.03,92500.0
2014-10-16 13:25:00,56.71,57.0,56.5,56.59,78100.0,39.0162,39.2157,38.8717,38.9337,78100.0
2014-10-16 13:30:00,56.51,56.7,56.42,56.6,46800.0,38.8786,39.0093,38.8167,38.9405,46800.0
2014-10-16 13:35:00,56.62,56.95,56.59,56.95,85200.0,38.9543,39.1813,38.9337,39.1813,85200.0
2014-10-16 13:40:00,56.95,57.15,56.89,57.13,129600.0,39.1813,39.3189,39.1401,39.3052,129600.0
2014-10-16 13:45:00,57.12,57.2,56.82,56.94,92700.0,39.2983,39.3533,39.0919,39.1745,92700.0
2014-10-16 13:50:00,56.94,56.94,56.63,56.76,148700.0,39.1745,39.1745,38.9612,39.0506,148700.0
2014-10-16 13:55:00,56.78,56.81,56.57,56.73,83300.0,39.0644,39.085,38.9199,39.03,83300.0
2014-10-16 14:00:00,56.71,56.94,56.51,56.94,68500.0,39.0162,39.1745,38.8786,39.1745,68500.0
2014-10-16 14:05:00,56.95,57.13,56.84,56.89,70900.0,39.1813,39.3052,39.1057,39.1401,70900.0
2014-10-16 14:10:00,56.9,56.93,56.32,56.32,78200.0,39.1469,39.1676,38.7479,38.7479,78200.0
2014-10-16 14:15:00,56.34,56.35,56.1,56.17,98100.0,38.7617,38.7685,38.5965,38.6447,98100.0
2014-10-16 14:20:00,56.16,56.19,55.98,56.19,50000.0,38.6378,38.6585,38.514,38.6585,50000.0
2014-10-16 14:25:00,56.21,56.5,56.16,56.4,69000.0,38.6722,38.8717,38.6378,38.8029,69000.0
2014-10-16 14:30:00,56.43,56.62,56.37,56.44,61800.0,38.8236,38.9543,38.7823,38.8305,61800.0
2014-10-16 14:35:00,56.44,56.5,56.27,56.5,99900.0,38.8305,38.8717,38.7135,38.8717,99900.0
2014-10-16 14:40:00,56.49,56.5,56.29,56.45,44300.0,38.8649,38.8717,38.7273,38.8373,44300.0
2014-10-16 14:45:00,56.45,56.52,56.05,56.05,63800.0,38.8373,38.8855,38.5621,38.5621,63800.0
2014-10-16 14:50:00,56.05,56.26,56.03,56.22,95100.0,38.5621,38.7066,38.5484,38.6791,95100.0
2014-10-16 14:55:00,56.22,56.33,56.14,56.2,64500.0,38.6791,38.7548,38.6241,38.6653,64500.0
2014-10-16 15:00:00,56.2,56.37,56.04,56.06,60100.0,38.6653,38.7823,38.5553,38.569,60100.0
2014-10-16 15:05:00,56.06,56.39,56.06,56.32,67700.0,38.569,38.7961,38.569,38.7479,67700.0
2014-10-16 15:10:00,56.32,56.63,56.24,56.6,92200.0,38.7479,38.9612,38.6929,38.9405,92200.0
2014-10-16 15:15:00,56.6,56.68,56.37,56.37,60900.0,38.9405,38.9956,38.7823,38.7823,60900.0
2014-10-16 15:20:00,56.38,56.54,56.33,56.48,75300.0,38.7892,38.8993,38.7548,38.858,75300.0
2014-10-16 15:25:00,56.48,56.57,56.37,56.51,75900.0,38.858,38.9199,38.7823,38.8786,75900.0
2014-10-16 15:30:00,56.5,56.57,56.32,56.43,93600.0,38.8717,38.9199,38.7479,38.8236,93600.0
2014-10-16 15:35:00,56.43,56.52,56.26,56.29,70900.0,38.8236,38.8855,38.7066,38.7273,70900.0
2014-10-16 15:40:00,56.3,56.55,56.3,56.55,112900.0,38.7341,38.9061,38.7341,38.9061,112900.0
2014-10-16 15:45:00,56.56,56.6,56.43,56.48,145800.0,38.913,38.9405,38.8236,38.858,145800.0
2014-10-16 15:50:00,56.49,56.68,56.47,56.6,138300.0,38.8649,38.9956,38.8511,38.9405,138300.0
2014-10-16 15:55:00,56.6,56.66,56.51,56.54,205000.0,38.9405,38.9818,38.8786,38.8993,205000.0
2014-10-17 09:30:00,57.94,58.0,57.73,57.84,327600.0,39.8625,39.9037,39.718,39.7937,327600.0
2014-10-17 09:35:00,57.88,57.88,57.62,57.83,110200.0,39.8212,39.8212,39.6423,39.7868,110200.0
2014-10-17 09:40:00,57.8,57.93,57.64,57.75,100600.0,39.7661,39.8556,39.6561,39.7317,100600.0
2014-10-17 09:45:00,57.78,57.92,57.64,57.86,82500.0,39.7524,39.8487,39.6561,39.8074,82500.0
2014-10-17 09:50:00,57.89,58.08,57.85,58.06,49400.0,39.8281,39.9588,39.8005,39.945,49400.0
2014-10-17 09:55:00,58.06,58.36,58.06,58.19,93400.0,39.945,40.1514,39.945,40.0345,93400.0
2014-10-17 10:00:00,58.2,58.33,58.02,58.2,96500.0,40.0413,40.1308,39.9175,40.0413,96500.0
2014-10-17 10:05:00,58.21,58.37,58.11,58.11,73900.0,40.0482,40.1583,39.9794,39.9794,73900.0
2014-10-17 10:10:00,58.11,58.32,58.08,58.19,107500.0,39.9794,40.1239,39.9588,40.0345,107500.0
2014-10-17 10:15:00,58.18,58.37,58.09,58.27,81400.0,40.0276,40.1583,39.9657,40.0895,81400.0
2014-10-17 10:20:00,58.28,58.29,58.1,58.2,109200.0,40.0964,40.1033,39.9725,40.0413,109200.0
2014-10-17 10:25:00,58.2,58.36,58.11,58.33,80000.0,40.0413,40.1514,39.9794,40.1308,80000.0
2014-10-17 10:30:00,58.35,58.38,58.18,58.21,37600.0,40.1445,40.1652,40.0276,40.0482,37600.0
2014-10-17 10:35:00,58.21,58.43,58.21,58.27,38600.0,40.0482,40.1996,40.0482,40.0895,38600.0
2014-10-17 10:40:00,58.3,58.37,58.19,58.19,73800.0,40.1101,40.1583,40.0345,40.0345,73800.0
2014-10-17 10:45:00,58.23,58.46,58.23,58.34,68900.0,40.062,40.2202,40.062,40.1377,68900.0
2014-10-17 10:50:00,58.35,58.58,58.3,58.3,66900.0,40.1445,40.3028,40.1101,40.1101,66900.0
2014-10-17 10:55:00,58.3,58.48,58.28,58.43,66100.0,40.1101,40.234,40.0964,40.1996,66100.0
2014-10-17 11:00:00,58.43,58.54,58.37,58.38,47300.0,40.1996,40.2753,40.1583,40.1652,47300.0
2014-10-17 11:05:00,58.39,58.49,58.26,58.47,43600.0,40.1721,40.2409,40.0826,40.2271,43600.0
2014-10-17 11:10:00,58.47,58.6,58.42,58.47,58400.0,40.2271,40.3165,40.1927,40.2271,58400.0
2014-10-17 11:15:00,58.46,58.52,58.27,58.37,69300.0,40.2202,40.2615,40.0895,40.1583,69300.0
2014-10-17 11:20:00,58.36,58.65,58.32,58.59,117400.0,40.1514,40.3509,40.1239,40.3097,117400.0
2014-10-17 11:25:00,58.56,58.56,58.38,58.41,64700.0,40.289,40.289,40.1652,40.1858,64700.0
2014-10-17 11:30:00,58.41,58.48,58.38,58.4,70700.0,40.1858,40.234,40.1652,40.1789,70700.0
2014-10-17 11:35:00,58.4,58.5,58.24,58.39,69800.0,40.1789,40.2477,40.0689,40.1721,69800.0
2014-10-17 11:40:00,58.39,58.52,58.36,58.47,38500.0,40.1721,40.2615,40.1514,40.2271,38500.0
2014-10-17 11:45:00,58.48,58.67,58.47,58.47,36300.0,40.234,40.3647,40.2271,40.2271,36300.0
2014-10-17 11:50:00,58.47,58.54,58.4,58.4,38100.0,40.2271,40.2753,40.1789,40.1789,38100.0
2014-10-17 11:55:00,58.4,58.44,58.28,58.29,50000.0,40.1789,40.2065,40.0964,40.1033,50000.0
2014-10-17 12:00:00,58.28,58.42,58.23,58.33,51700.0,40.0964,40.1927,40.062,40.1308,51700.0
2014-10-17 12:05:00,58.33,58.46,58.25,58.46,60400.0,40.1308,40.2202,40.0757,40.2202,60400.0
2014-10-17 12:10:00,58.45,58.46,58.23,58.32,101800.0,40.2133,40.2202,40.062,40.1239,101800.0
2014-10-17 12:15:00,58.3,58.35,58.17,58.25,111700.0,40.1101,40.1445,40.0207,40.0757,111700.0
2014-10-17 12:20:00,58.24,58.27,58.18,58.23,184100.0,40.0689,40.0895,40.0276,40.062,184100.0
2014-10-17 12:25:00,58.22,58.36,58.19,58.19,76500.0,40.0551,40.1514,40.0345,40.0345,76500.0
2014-10-17 12:30:00,58.19,58.29,58.12,58.17,89300.0,40.0345,40.1033,39.9863,40.0207,89300.0
2014-10-17 12:35:00,58.19,58.4,58.11,58.14,64900.0,40.0345,40.1789,39.9794,40.0001,64900.0
2014-10-17 12:40:00,58.14,58.21,58.08,58.13,93800.0,40.0001,40.0482,39.9588,39.9932,93800.0
2014-10-17 12:45:00,58.12,58.33,58.11,58.17,97400.0,39.9863,40.1308,39.9794,40.0207,97400.0
2014-10-17 12:50:00,58.16,58.21,58.08,58.16,135300.0,40.0138,40.0482,39.9588,40.0138,135300.0
2014-10-17 12:55:00,58.14,58.36,58.1,58.24,130400.0,40.0001,40.1514,39.9725,40.0689,130400.0
2014-10-17 13:00:00,58.25,58.38,58.18,58.18,89800.0,40.0757,40.1652,40.0276,40.0276,89800.0
2014-10-17 13:05:00,58.18,58.22,58.07,58.08,120600.0,40.0276,40.0551,39.9519,39.9588,120600.0
2014-10-17 13:10:00,58.08,58.28,58.06,58.28,85500.0,39.9588,40.0964,39.945,40.0964,85500.0
2014-10-17 13:15:00,58.26,58.27,58.06,58.06,69600.0,40.0826,40.0895,39.945,39.945,69600.0
2014-10-17 13:20:00,58.05,58.06,57.9,57.92,75600.0,39.9381,39.945,39.8349,39.8487,75600.0
2014-10-17 13:25:00,57.92,58.12,57.9,58.0,63300.0,39.8487,39.9863,39.8349,39.9037,63300.0
2014-10-17 13:30:00,57.98,58.03,57.88,57.97,52300.0,39.89,39.9244,39.8212,39.8831,52300.0
2014-10-17 13:35:00,57.96,58.23,57.93,58.23,54200.0,39.8762,40.062,39.8556,40.062,54200.0
2014-10-17 13:40:00,58.22,58.39,58.17,58.37,35600.0,40.0551,40.1721,40.0207,40.1583,35600.0
2014-10-17 13:45:00,58.35,58.38,58.14,58.14,30400.0,40.1445,40.1652,40.0001,40.0001,30400.0
2014-10-17 13:50:00,58.12,58.29,58.12,58.22,60500.0,39.9863,40.1033,39.9863,40.0551,60500.0
2014-10-17 13:55:00,58.21,58.34,58.12,58.22,60200.0,40.0482,40.1377,39.9863,40.0551,60200.0
2014-10-17 14:00:00,58.21,58.21,57.99,58.0,82400.0,40.0482,40.0482,39.8969,39.9037,82400.0
2014-10-17 14:05:00,58.01,58.04,57.76,57.82,154500.0,39.9106,39.9313,39.7386,39.7799,154500.0
2014-10-17 14:10:00,57.83,58.02,57.74,58.01,60800.0,39.7868,39.9175,39.7249,39.9106,60800.0
2014-10-17 14:15:00,58.02,58.06,57.88,57.91,156300.0,39.9175,39.945,39.8212,39.8418,156300.0
2014-10-17 14:20:00,57.91,58.1,57.91,58.07,127400.0,39.8418,39.9725,39.8418,39.9519,127400.0
2014-10-17 14:25:00,58.06,58.09,57.71,57.87,107200.0,39.945,39.9657,39.7042,39.8143,107200.0
2014-10-17 14:30:00,57.88,58.0,57.77,57.88,51000.0,39.8212,39.9037,39.7455,39.8212,51000.0
2014-10-17 14:35:00,57.89,57.93,57.64,57.73,87900.0,39.8281,39.8556,39.6561,39.718,87900.0
2014-10-17 14:40:00,57.72,57.91,57.68,57.74,42500.0,39.7111,39.8418,39.6836,39.7249,42500.0
2014-10-17 14:45:00,57.74,57.9,57.69,57.85,105900.0,39.7249,39.8349,39.6905,39.8005,105900.0
2014-10-17 14:50:00,57.84,57.92,57.74,57.86,99000.0,39.7937,39.8487,39.7249,39.8074,99000.0
2014-10-17 14:55:00,57.86,57.99,57.8,57.99,94500.0,39.8074,39.8969,39.7661,39.8969,94500.0
2014-10-17 15:00:00,58.0,58.01,57.76,57.82,76800.0,39.9037,39.9106,39.7386,39.7799,76800.0
2014-10-17 15:05:00,57.81,57.98,57.79,57.9,89300.0,39.773,39.89,39.7593,39.8349,89300.0
2014-10-17 15:10:00,57.89,58.14,57.87,58.14,108600.0,39.8281,40.0001,39.8143,40.0001,108600.0
2014-10-17 15:15:00,58.15,58.17,58.03,58.08,58900.0,40.0069,40.0207,39.9244,39.9588,58900.0
2014-10-17 15:20:00,58.07,58.09,57.91,57.92,86600.0,39.9519,39.9657,39.8418,39.8487,86600.0
2014-10-17 15:25:00,57.93,57.97,57.74,57.84,97200.0,39.8556,39.8831,39.7249,39.7937,97200.0
2014-10-17 15:30:00,57.86,58.02,57.83,57.96,84500.0,39.8074,39.9175,39.7868,39.8762,84500.0
2014-10-17 15:35:00,57.96,58.07,57.94,58.02,94500.0,39.8762,39.9519,39.8625,39.9175,94500.0
2014-10-17 15:40:00,58.02,58.1,57.9,58.03,132100.0,39.9175,39.9725,39.8349,39.9244,132100.0
2014-10-17 15:45:00,58.03,58.12,58.0,58.06,213100.0,39.9244,39.9863,39.9037,39.945,213100.0
2014-10-17 15:50:00,58.07,58.15,57.97,58.15,206400.0,39.9519,40.0069,39.8831,40.0069,206400.0
2014-10-17 15:55:00,58.15,58.28,58.13,58.15,307400.0,40.0069,40.0964,39.9932,40.0069,307400.0
2014-10-20 09:30:00,58.33,59.15,57.91,58.43,147800.0,40.1308,40.6949,39.8418,40.1996,147800.0
2014-10-20 09:35:00,58.45,58.96,58.39,58.89,29400.0,40.2133,40.5642,40.1721,40.5161,29400.0
2014-10-20 09:40:00,58.93,58.93,58.51,58.52,57900.0,40.5436,40.5436,40.2546,40.2615,57900.0
2014-10-20 09:45:00,58.5,58.53,57.88,57.94,52600.0,40.2477,40.2684,39.8212,39.8625,52600.0
2014-10-20 09:50:00,57.88,58.11,57.86,57.94,37500.0,39.8212,39.9794,39.8074,39.8625,37500.0
2014-10-20 09:55:00,57.97,58.12,57.84,57.93,33600.0,39.8831,39.9863,39.7937,39.8556,33600.0
2014-10-20 10:00:00,57.91,58.05,57.76,57.95,40900.0,39.8418,39.9381,39.7386,39.8693,40900.0
2014-10-20 10:05:00,57.97,57.99,57.51,57.52,47800.0,39.8831,39.8969,39.5666,39.5735,47800.0
2014-10-20 10:10:00,57.52,57.64,57.35,57.4,52400.0,39.5735,39.6561,39.4565,39.4909,52400.0
2014-10-20 10:15:00,57.4,57.68,57.38,57.44,35300.0,39.4909,39.6836,39.4772,39.5185,35300.0
2014-10-20 10:20:00,57.47,57.91,57.47,57.91,40700.0,39.5391,39.8418,39.5391,39.8418,40700.0
2014-10-20 10:25:00,57.9,57.94,57.72,57.73,33600.0,39.8349,39.8625,39.7111,39.718,33600.0
2014-10-20 10:30:00,57.74,57.88,57.64,57.67,33100.0,39.7249,39.8212,39.6561,39.6767,33100.0
2014-10-20 10:35:00,57.7,57.9,57.7,57.72,52100.0,39.6973,39.8349,39.6973,39.7111,52100.0
2014-10-20 10:40:00,57.76,58.03,57.67,57.97,28500.0,39.7386,39.9244,39.6767,39.8831,28500.0
2014-10-20 10:45:00,57.99,58.08,57.85,57.99,41300.0,39.8969,39.9588,39.8005,39.8969,41300.0
2014-10-20 10:50:00,57.99,58.01,57.78,57.84,49400.0,39.8969,39.9106,39.7524,39.7937,49400.0
2014-10-20 10:55:00,57.82,57.93,57.7,57.7,39700.0,39.7799,39.8556,39.6973,39.6973,39700.0
2014-10-20 11:00:00,57.7,57.77,57.61,57.69,32900.0,39.6973,39.7455,39.6354,39.6905,32900.0
2014-10-20 11:05:00,57.68,57.97,57.64,57.96,48500.0,39.6836,39.8831,39.6561,39.8762,48500.0
2014-10-20 11:10:00,57.97,58.04,57.75,57.97,43700.0,39.8831,39.9313,39.7317,39.8831,43700.0
2014-10-20 11:15:00,57.97,58.05,57.89,57.98,47600.0,39.8831,39.9381,39.8281,39.89,47600.0
2014-10-20 11:20:00,57.95,57.96,57.79,57.87,31600.0,39.8693,39.8762,39.7593,39.8143,31600.0
2014-10-20 11:25:00,57.89,58.03,57.82,57.95,28100.0,39.8281,39.9244,39.7799,39.8693,28100.0
2014-10-20 11:30:00,57.94,58.03,57.86,57.98,43400.0,39.8625,39.9244,39.8074,39.89,43400.0
2014-10-20 11:35:00,57.97,58.14,57.92,58.03,28400.0,39.8831,40.0001,39.8487,39.9244,28400.0
2014-10-20 11:40:00,58.02,58.18,57.93,58.13,26400.0,39.9175,40.0276,39.8556,39.9932,26400.0
2014-10-20 11:45:00,58.13,58.17,58.0,58.07,34700.0,39.9932,40.0207,39.9037,39.9519,34700.0
2014-10-20 11:50:00,58.1,58.11,57.96,58.0,23600.0,39.9725,39.9794,39.8762,39.9037,23600.0
2014-10-20 11:55:00,57.98,58.17,57.96,58.17,33500.0,39.89,40.0207,39.8762,40.0207,33500.0
2014-10-20 12:00:00,58.17,58.19,58.04,58.13,28500.0,40.0207,40.0345,39.9313,39.9932,28500.0
2014-10-20 12:05:00,58.14,58.2,57.97,57.99,40000.0,40.0001,40.0413,39.8831,39.8969,40000.0
2014-10-20 12:10:00,57.98,58.11,57.98,58.05,39700.0,39.89,39.9794,39.89,39.9381,39700.0
2014-10-20 12:15:00,58.05,58.18,57.97,58.11,36400.0,39.9381,40.0276,39.8831,39.9794,36400.0
2014-10-20 12:20:00,58.1,58.31,58.1,58.29,18900.0,39.9725,40.117,39.9725,40.1033,18900.0
2014-10-20 12:25:00,58.3,58.32,58.17,58.27,34400.0,40.1101,40.1239,40.0207,40.0895,34400.0
2014-10-20 12:30:00,58.26,58.28,58.12,58.27,38500.0,40.0826,40.0964,39.9863,40.0895,38500.0
2014-10-20 12:35:00,58.25,58.34,58.21,58.29,41600.0,40.0757,40.1377,40.0482,40.1033,41600.0
2014-10-20 12:40:00,58.29,58.3,58.09,58.1,35800.0,40.1033,40.1101,39.9657,39.9725,35800.0
2014-10-20 12:45:00,58.11,58.19,58.01,58.12,41800.0,39.9794,40.0345,39.9106,39.9863,41800.0
2014-10-20 12:50:00,58.13,58.17,58.04,58.13,28900.0,39.9932,40.0207,39.9313,39.9932,28900.0
2014-10-20 12:55:00,58.13,58.13,57.82,57.85,35400.0,39.9932,39.9932,39.7799,39.8005,35400.0
2014-10-20 13:00:00,57.85,57.91,57.78,57.9,34400.0,39.8005,39.8418,39.7524,39.8349,34400.0
2014-10-20 13:05:00,57.91,58.08,57.87,58.07,24700.0,39.8418,39.9588,39.8143,39.9519,24700.0
2014-10-20 13:10:00,58.07,58.12,57.84,57.89,31400.0,39.9519,39.9863,39.7937,39.8281,31400.0
2014-10-20 13:15:00,57.89,57.98,57.85,57.91,16600.0,39.8281,39.89,39.8005,39.8418,16600.0
2014-10-20 13:20:00,57.9,57.94,57.77,57.8,25100.0,39.8349,39.8625,39.7455,39.7661,25100.0
2014-10-20 13:25:00,57.81,57.94,57.79,57.82,30900.0,39.773,39.8625,39.7593,39.7799,30900.0
2014-10-20 13:30:00,57.82,57.82,57.73,57.77,41500.0,39.7799,39.7799,39.718,39.7455,41500.0
2014-10-20 13:35:00,57.77,57.85,57.72,57.85,21700.0,39.7455,39.8005,39.7111,39.8005,21700.0
2014-10-20 13:40:00,57.84,57.85,57.75,57.8,36900.0,39.7937,39.8005,39.7317,39.7661,36900.0
2014-10-20 13:45:00,57.8,57.83,57.69,57.73,29900.0,39.7661,39.7868,39.6905,39.718,29900.0
2014-10-20 13:50:00,57.74,57.8,57.71,57.76,47400.0,39.7249,39.7661,39.7042,39.7386,47400.0
2014-10-20 13:55:00,57.76,57.87,57.76,57.77,29600.0,39.7386,39.8143,39.7386,39.7455,29600.0
2014-10-20 14:00:00,57.77,58.01,57.76,57.88,45100.0,39.7455,39.9106,39.7386,39.8212,45100.0
2014-10-20 14:05:00,57.87,57.95,57.84,57.87,31500.0,39.8143,39.8693,39.7937,39.8143,31500.0
2014-10-20 14:10:00,57.87,58.05,57.87,58.03,27700.0,39.8143,39.9381,39.8143,39.9244,27700.0
2014-10-20 14:15:00,58.03,58.05,57.91,57.93,22000.0,39.9244,39.9381,39.8418,39.8556,22000.0
2014-10-20 14:20:00,57.93,58.02,57.81,57.83,33300.0,39.8556,39.9175,39.773,39.7868,33300.0
2014-10-20 14:25:00,57.81,57.87,57.77,57.87,24500.0,39.773,39.8143,39.7455,39.8143,24500.0
2014-10-20 14:30:00,57.87,57.9,57.81,57.84,31000.0,39.8143,39.8349,39.773,39.7937,31000.0
2014-10-20 14:35:00,57.83,57.92,57.77,57.83,41000.0,39.7868,39.8487,39.7455,39.7868,41000.0
2014-10-20 14:40:00,57.83,57.96,57.8,57.88,26500.0,39.7868,39.8762,39.7661,39.8212,26500.0
2014-10-20 14:45:00,57.87,57.93,57.81,57.93,29800.0,39.8143,39.8556,39.773,39.8556,29800.0
2014-10-20 14:50:00,57.93,57.94,57.83,57.91,36200.0,39.8556,39.8625,39.7868,39.8418,36200.0
2014-10-20 14:55:00,57.9,57.93,57.83,57.89,23400.0,39.8349,39.8556,39.7868,39.8281,23400.0
2014-10-20 15:00:00,57.89,58.01,57.88,57.92,56200.0,39.8281,39.9106,39.8212,39.8487,56200.0
2014-10-20 15:05:00,57.92,58.02,57.88,57.98,38600.0,39.8487,39.9175,39.8212,39.89,38600.0
2014-10-20 15:10:00,57.98,58.02,57.95,57.98,46000.0,39.89,39.9175,39.8693,39.89,46000.0
2014-10-20 15:15:00,57.99,58.05,57.95,57.96,48000.0,39.8969,39.9381,39.8693,39.8762,48000.0
2014-10-20 15:20:00,57.96,57.96,57.89,57.92,34000.0,39.8762,39.8762,39.8281,39.8487,34000.0
2014-10-20 15:25:00,57.91,57.91,57.82,57.85,36200.0,39.8418,39.8418,39.7799,39.8005,36200.0
2014-10-20 15:30:00,57.84,57.96,57.82,57.92,62800.0,39.7937,39.8762,39.7799,39.8487,62800.0
2014-10-20 15:35:00,57.92,57.94,57.85,57.91,82100.0,39.8487,39.8625,39.8005,39.8418,82100.0
2014-10-20 15:40:00,57.92,58.02,57.89,58.02,94100.0,39.8487,39.9175,39.8281,39.9175,94100.0
2014-10-20 15:45:00,58.01,58.02,57.91,57.93,88100.0,39.9106,39.9175,39.8418,39.8556,88100.0
2014-10-20 15:50:00,57.94,57.96,57.91,57.96,83000.0,39.8625,39.8762,39.8418,39.8762,83000.0
2014-10-20 15:55:00,57.95,58.0,57.94,57.99,157400.0,39.8693,39.9037,39.8625,39.8969,157400.0
2014-10-21 09:30:00,58.89,59.44,58.73,59.36,160600.0,40.5161,40.8944,40.406,40.8394,160600.0
2014-10-21 09:35:00,59.37,59.53,59.26,59.5,131400.0,40.8463,40.9564,40.7706,40.9357,131400.0
2014-10-21 09:40:00,59.49,59.98,59.38,59.94,123300.0,40.9288,41.266,40.8532,41.2384,123300.0
2014-10-21 09:45:00,59.94,60.06,59.78,59.78,80900.0,41.2384,41.321,41.1284,41.1284,80900.0
2014-10-21 09:50:00,59.79,60.04,59.77,60.03,76100.0,41.1352,41.3072,41.1215,41.3004,76100.0
2014-10-21 09:55:00,60.02,60.08,59.91,59.96,39500.0,41.2935,41.3348,41.2178,41.2522,39500.0
2014-10-21 10:00:00,59.97,60.04,59.45,59.54,119700.0,41.2591,41.3072,40.9013,40.9632,119700.0
2014-10-21 10:05:00,59.54,59.57,59.29,59.33,74600.0,40.9632,40.9839,40.7912,40.8188,74600.0
2014-10-21 10:10:00,59.32,59.45,59.25,59.45,55200.0,40.8119,40.9013,40.7637,40.9013,55200.0
2014-10-21 10:15:00,59.45,59.67,59.35,59.37,92400.0,40.9013,41.0527,40.8325,40.8463,92400.0
2014-10-21 10:20:00,59.39,59.47,59.19,59.43,55700.0,40.86,40.9151,40.7225,40.8876,55700.0
2014-10-21 10:25:00,59.44,59.52,59.42,59.46,135400.0,40.8944,40.9495,40.8807,40.9082,135400.0
2014-10-21 10:30:00,59.46,59.62,59.41,59.47,84300.0,40.9082,41.0183,40.8738,40.9151,84300.0
2014-10-21 10:35:00,59.49,59.6,59.45,59.49,36100.0,40.9288,41.0045,40.9013,40.9288,36100.0
2014-10-21 10:40:00,59.49,59.51,59.33,59.48,75300.0,40.9288,40.9426,40.8188,40.922,75300.0
2014-10-21 10:45:00,59.49,59.53,59.41,59.5,33700.0,40.9288,40.9564,40.8738,40.9357,33700.0
2014-10-21 10:50:00,59.51,59.51,59.22,59.26,31300.0,40.9426,40.9426,40.7431,40.7706,31300.0
2014-10-21 10:55:00,59.27,59.27,59.16,59.16,36500.0,40.7775,40.7775,40.7018,40.7018,36500.0
2014-10-21 11:00:00,59.17,59.26,59.13,59.16,38900.0,40.7087,40.7706,40.6812,40.7018,38900.0
2014-10-21 11:05:00,59.16,59.26,59.07,59.22,47900.0,40.7018,40.7706,40.6399,40.7431,47900.0
2014-10-21 11:10:00,59.21,59.21,58.95,58.96,28400.0,40.7362,40.7362,40.5573,40.5642,28400.0
2014-10-21 11:15:00,58.97,59.04,58.9,58.9,30200.0,40.5711,40.6193,40.5229,40.5229,30200.0
2014-10-21 11:20:00,58.91,59.08,58.88,59.04,35900.0,40.5298,40.6468,40.5092,40.6193,35900.0
2014-10-21 11:25:00,59.06,59.14,58.97,59.14,23100.0,40.633,40.6881,40.5711,40.6881,23100.0
2014-10-21 11:30:00,59.13,59.13,58.93,58.95,23700.0,40.6812,40.6812,40.5436,40.5573,23700.0
2014-10-21 11:35:00,58.96,59.04,58.76,58.94,55500.0,40.5642,40.6193,40.4266,40.5505,55500.0
2014-10-21 11:40:00,58.93,59.23,58.92,59.11,31900.0,40.5436,40.75,40.5367,40.6674,31900.0
2014-10-21 11:45:00,59.11,59.22,59.08,59.22,21600.0,40.6674,40.7431,40.6468,40.7431,21600.0
2014-10-21 11:50:00,59.23,59.38,59.18,59.2,33900.0,40.75,40.8532,40.7156,40.7293,33900.0
2014-10-21 11:55:00,59.19,59.45,59.17,59.42,26100.0,40.7225,40.9013,40.7087,40.8807,26100.0
2014-10-21 12:00:00,59.44,59.51,59.39,59.42,24600.0,40.8944,40.9426,40.86,40.8807,24600.0
2014-10-21 12:05:00,59.45,59.58,59.45,59.53,40300.0,40.9013,40.9908,40.9013,40.9564,40300.0
2014-10-21 12:10:00,59.53,59.53,59.33,59.36,33300.0,40.9564,40.9564,40.8188,40.8394,33300.0
2014-10-21 12:15:00,59.36,59.42,59.3,59.42,27900.0,40.8394,40.8807,40.7981,40.8807,27900.0
2014-10-21 12:20:00,59.42,59.46,59.37,59.37,30500.0,40.8807,40.9082,40.8463,40.8463,30500.0
2014-10-21 12:25:00,59.38,59.49,59.38,59.49,19800.0,40.8532,40.9288,40.8532,40.9288,19800.0
2014-10-21 12:30:00,59.49,59.57,59.43,59.5,42100.0,40.9288,40.9839,40.8876,40.9357,42100.0
2014-10-21 12:35:00,59.49,59.55,59.43,59.43,20400.0,40.9288,40.9701,40.8876,40.8876,20400.0
2014-10-21 12:40:00,59.43,59.47,59.33,59.38,31400.0,40.8876,40.9151,40.8188,40.8532,31400.0
2014-10-21 12:45:00,59.39,59.46,59.28,59.29,31800.0,40.86,40.9082,40.7844,40.7912,31800.0
2014-10-21 12:50:00,59.3,59.31,59.15,59.2,71700.0,40.7981,40.805,40.6949,40.7293,71700.0
2014-10-21 12:55:00,59.19,59.41,59.14,59.39,24600.0,40.7225,40.8738,40.6881,40.86,24600.0
2014-10-21 13:00:00,59.39,59.44,59.3,59.37,33400.0,40.86,40.8944,40.7981,40.8463,33400.0
2014-10-21 13:05:00,59.36,59.48,59.32,59.47,34700.0,40.8394,40.922,40.8119,40.9151,34700.0
2014-10-21 13:10:00,59.48,59.52,59.37,59.41,38800.0,40.922,40.9495,40.8463,40.8738,38800.0
2014-10-21 13:15:00,59.41,59.42,59.1,59.13,47000.0,40.8738,40.8807,40.6605,40.6812,47000.0
2014-10-21 13:20:00,59.14,59.16,59.06,59.15,25300.0,40.6881,40.7018,40.633,40.6949,25300.0
2014-10-21 13:25:00,59.16,59.32,59.13,59.32,31100.0,40.7018,40.8119,40.6812,40.8119,31100.0
2014-10-21 13:30:00,59.33,59.47,59.3,59.44,46300.0,40.8188,40.9151,40.7981,40.8944,46300.0
2014-10-21 13:35:00,59.43,59.49,59.29,59.4,37800.0,40.8876,40.9288,40.7912,40.8669,37800.0
2014-10-21 13:40:00,59.38,59.43,59.32,59.43,30000.0,40.8532,40.8876,40.8119,40.8876,30000.0
2014-10-21 13:45:00,59.43,59.5,59.39,59.47,27100.0,40.8876,40.9357,40.86,40.9151,27100.0
2014-10-21 13:50:00,59.45,59.55,59.42,59.53,35200.0,40.9013,40.9701,40.8807,40.9564,35200.0
2014-10-21 13:55:00,59.53,59.58,59.47,59.58,26200.0,40.9564,40.9908,40.9151,40.9908,26200.0
2014-10-21 14:00:00,59.58,59.58,59.4,59.47,29600.0,40.9908,40.9908,40.8669,40.9151,29600.0
2014-10-21 14:05:00,59.47,59.63,59.45,59.61,23200.0,40.9151,41.0252,40.9013,41.0114,23200.0
2014-10-21 14:10:00,59.63,59.67,59.6,59.67,26300.0,41.0252,41.0527,41.0045,41.0527,26300.0
2014-10-21 14:15:00,59.68,59.73,59.64,59.7,35700.0,41.0596,41.094,41.032,41.0733,35700.0
2014-10-21 14:20:00,59.71,59.83,59.71,59.79,42800.0,41.0802,41.1628,41.0802,41.1352,42800.0
2014-10-21 14:25:00,59.79,59.88,59.76,59.87,51200.0,41.1352,41.1972,41.1146,41.1903,51200.0
2014-10-21 14:30:00,59.87,59.9,59.77,59.84,56900.0,41.1903,41.2109,41.1215,41.1696,56900.0
2014-10-21 14:35:00,59.84,59.88,59.74,59.82,32000.0,41.1696,41.1972,41.1008,41.1559,32000.0
2014-10-21 14:40:00,59.84,59.89,59.79,59.83,40900.0,41.1696,41.204,41.1352,41.1628,40900.0
2014-10-21 14:45:00,59.85,59.89,59.73,59.76,41300.0,41.1765,41.204,41.094,41.1146,41300.0
2014-10-21 14:50:00,59.77,59.79,59.7,59.74,26500.0,41.1215,41.1352,41.0733,41.1008,26500.0
2014-10-21 14:55:00,59.74,59.81,59.71,59.77,36900.0,41.1008,41.149,41.0802,41.1215,36900.0
2014-10-21 15:00:00,59.76,59.89,59.71,59.89,66300.0,41.1146,41.204,41.0802,41.204,66300.0
2014-10-21 15:05:00,59.89,59.9,59.8,59.84,40900.0,41.204,41.2109,41.1421,41.1696,40900.0
2014-10-21 15:10:00,59.83,59.99,59.82,59.99,91600.0,41.1628,41.2728,41.1559,41.2728,91600.0
2014-10-21 15:15:00,60.0,60.0,59.84,59.86,57800.0,41.2797,41.2797,41.1696,41.1834,57800.0
2014-10-21 15:20:00,59.87,60.06,59.87,60.02,70200.0,41.1903,41.321,41.1903,41.2935,70200.0
2014-10-21 15:25:00,60.01,60.13,59.98,60.09,40700.0,41.2866,41.3692,41.266,41.3416,40700.0
2014-10-21 15:30:00,60.09,60.1,59.97,59.97,53500.0,41.3416,41.3485,41.2591,41.2591,53500.0
2014-10-21 15:35:00,59.97,60.06,59.93,59.98,53800.0,41.2591,41.321,41.2316,41.266,53800.0
2014-10-21 15:40:00,59.99,60.06,59.95,60.03,47700.0,41.2728,41.321,41.2453,41.3004,47700.0
2014-10-21 15:45:00,60.02,60.08,59.98,59.99,86300.0,41.2935,41.3348,41.266,41.2728,86300.0
2014-10-21 15:50:00,59.98,60.01,59.94,60.0,112400.0,41.266,41.2866,41.2384,41.2797,112400.0
2014-10-21 15:55:00,60.0,60.07,59.96,60.03,201100.0,41.2797,41.3279,41.2522,41.3004,201100.0
2014-10-22 09:30:00,60.29,60.4,60.26,60.26,70500.0,41.4792,41.5549,41.4586,41.4586,70500.0
2014-10-22 09:35:00,60.26,60.28,60.14,60.14,126400.0,41.4586,41.4724,41.376,41.376,126400.0
2014-10-22 09:40:00,60.09,60.49,60.08,60.46,52300.0,41.3416,41.6168,41.3348,41.5962,52300.0
2014-10-22 09:45:00,60.43,60.74,60.42,60.65,103300.0,41.5756,41.7888,41.5687,41.7269,103300.0
2014-10-22 09:50:00,60.64,60.95,60.64,60.82,83100.0,41.72,41.9333,41.72,41.8439,83100.0
2014-10-22 09:55:00,60.84,61.09,60.75,61.02,76600.0,41.8576,42.0296,41.7957,41.9815,76600.0
2014-10-22 10:00:00,61.04,61.13,60.87,60.91,88200.0,41.9952,42.0572,41.8783,41.9058,88200.0
2014-10-22 10:05:00,60.91,61.05,60.81,60.87,105400.0,41.9058,42.0021,41.837,41.8783,105400.0
2014-10-22 10:10:00,60.84,60.94,60.69,60.7,93000.0,41.8576,41.9264,41.7544,41.7613,93000.0
2014-10-22 10:15:00,60.7,60.99,60.62,60.96,167900.0,41.7613,41.9608,41.7063,41.9402,167900.0
2014-10-22 10:20:00,60.97,61.14,60.87,60.9,41700.0,41.9471,42.064,41.8783,41.8989,41700.0
2014-10-22 10:25:00,60.89,60.95,60.8,60.8,31200.0,41.892,41.9333,41.8301,41.8301,31200.0
2014-10-22 10:30:00,60.8,60.81,60.48,60.66,152600.0,41.8301,41.837,41.61,41.7338,152600.0
2014-10-22 10:35:00,60.65,60.71,60.48,60.67,52000.0,41.7269,41.7682,41.61,41.7407,52000.0
2014-10-22 10:40:00,60.67,60.71,60.46,60.52,52500.0,41.7407,41.7682,41.5962,41.6375,52500.0
2014-10-22 10:45:00,60.52,60.56,60.4,60.54,135600.0,41.6375,41.665,41.5549,41.6512,135600.0
2014-10-22 10:50:00,60.56,60.89,60.46,60.86,105600.0,41.665,41.892,41.5962,41.8714,105600.0
2014-10-22 10:55:00,60.88,60.89,60.73,60.81,36600.0,41.8852,41.892,41.782,41.837,36600.0
2014-10-22 11:00:00,60.8,60.96,60.75,60.83,43500.0,41.8301,41.9402,41.7957,41.8508,43500.0
2014-10-22 11:05:00,60.83,61.0,60.74,60.96,51200.0,41.8508,41.9677,41.7888,41.9402,51200.0
2014-10-22 11:10:00,60.94,61.15,60.93,61.06,45700.0,41.9264,42.0709,41.9196,42.009,45700.0
2014-10-22 11:15:00,61.07,61.09,60.89,60.89,28200.0,42.0159,42.0296,41.892,41.892,28200.0
2014-10-22 11:20:00,60.9,60.9,60.73,60.78,52400.0,41.8989,41.8989,41.782,41.8164,52400.0
2014-10-22 11:25:00,60.77,60.89,60.73,60.75,37000.0,41.8095,41.892,41.782,41.7957,37000.0
2014-10-22 11:30:00,60.77,60.96,60.73,60.94,41800.0,41.8095,41.9402,41.782,41.9264,41800.0
2014-10-22 11:35:00,60.92,61.02,60.83,60.83,31800.0,41.9127,41.9815,41.8508,41.8508,31800.0
2014-10-22 11:40:00,60.84,60.95,60.8,60.85,20700.0,41.8576,41.9333,41.8301,41.8645,20700.0
2014-10-22 11:45:00,60.86,60.95,60.79,60.89,43500.0,41.8714,41.9333,41.8232,41.892,43500.0
2014-10-22 11:50:00,60.88,60.88,60.71,60.75,56300.0,41.8852,41.8852,41.7682,41.7957,56300.0
2014-10-22 11:55:00,60.75,60.77,60.62,60.63,43100.0,41.7957,41.8095,41.7063,41.7132,43100.0
2014-10-22 12:00:00,60.62,60.77,60.57,60.61,49000.0,41.7063,41.8095,41.6719,41.6994,49000.0
2014-10-22 12:05:00,60.61,60.74,60.54,60.74,52300.0,41.6994,41.7888,41.6512,41.7888,52300.0
2014-10-22 12:10:00,60.74,60.81,60.5,60.52,48700.0,41.7888,41.837,41.6237,41.6375,48700.0
2014-10-22 12:15:00,60.51,60.53,60.33,60.33,24900.0,41.6306,41.6444,41.5068,41.5068,24900.0
2014-10-22 12:20:00,60.35,60.36,60.18,60.3,92700.0,41.5205,41.5274,41.4036,41.4861,92700.0
2014-10-22 12:25:00,60.3,60.4,60.25,60.25,82200.0,41.4861,41.5549,41.4517,41.4517,82200.0
2014-10-22 12:30:00,60.27,60.27,60.06,60.09,41600.0,41.4655,41.4655,41.321,41.3416,41600.0
2014-10-22 12:35:00,60.09,60.12,59.93,59.97,72000.0,41.3416,41.3623,41.2316,41.2591,72000.0
2014-10-22 12:40:00,59.95,60.03,59.84,59.86,77500.0,41.2453,41.3004,41.1696,41.1834,77500.0
2014-10-22 12:45:00,59.86,60.1,59.8,59.98,81100.0,41.1834,41.3485,41.1421,41.266,81100.0
2014-10-22 12:50:00,59.97,60.12,59.9,60.05,114500.0,41.2591,41.3623,41.2109,41.3141,114500.0
2014-10-22 12:55:00,60.05,60.27,60.0,60.2,41900.0,41.3141,41.4655,41.2797,41.4173,41900.0
2014-10-22 13:00:00,60.23,60.31,60.18,60.31,63100.0,41.438,41.493,41.4036,41.493,63100.0
2014-10-22 13:05:00,60.29,60.47,60.19,60.42,61600.0,41.4792,41.6031,41.4104,41.5687,61600.0
2014-10-22 13:10:00,60.42,60.42,60.2,60.25,54000.0,41.5687,41.5687,41.4173,41.4517,54000.0
2014-10-22 13:15:00,60.21,60.26,60.13,60.22,66200.0,41.4242,41.4586,41.3692,41.4311,66200.0
2014-10-22 13:20:00,60.21,60.21,60.0,60.02,58900.0,41.4242,41.4242,41.2797,41.2935,58900.0
2014-10-22 13:25:00,60.0,60.04,59.85,59.85,55200.0,41.2797,41.3072,41.1765,41.1765,55200.0
2014-10-22 13:30:00,59.85,59.87,59.71,59.78,59900.0,41.1765,41.1903,41.0802,41.1284,59900.0
2014-10-22 13:35:00,59.79,59.89,59.78,59.89,145200.0,41.1352,41.204,41.1284,41.204,145200.0
2014-10-22 13:40:00,59.89,59.93,59.8,59.82,69600.0,41.204,41.2316,41.1421,41.1559,69600.0
2014-10-22 13:45:00,59.82,59.86,59.64,59.68,86700.0,41.1559,41.1834,41.032,41.0596,86700.0
2014-10-22 13:50:00,59.68,59.75,59.61,59.68,49000.0,41.0596,41.1077,41.0114,41.0596,49000.0
2014-10-22 13:55:00,59.68,59.7,59.41,59.44,53900.0,41.0596,41.0733,40.8738,40.8944,53900.0
2014-10-22 14:00:00,59.43,59.59,59.37,59.55,38900.0,40.8876,40.9976,40.8463,40.9701,38900.0
2014-10-22 14:05:00,59.53,59.67,59.46,59.67,40100.0,40.9564,41.0527,40.9082,41.0527,40100.0
2014-10-22 14:10:00,59.65,59.75,59.61,59.68,40000.0,41.0389,41.1077,41.0114,41.0596,40000.0
2014-10-22 14:15:00,59.68,59.68,59.52,59.54,43300.0,41.0596,41.0596,40.9495,40.9632,43300.0
2014-10-22 14:20:00,59.55,59.56,59.26,59.37,41500.0,40.9701,40.977,40.7706,40.8463,41500.0
2014-10-22 14:25:00,59.37,59.52,59.33,59.4,59100.0,40.8463,40.9495,40.8188,40.8669,59100.0
2014-10-22 14:30:00,59.4,59.45,59.22,59.24,91100.0,40.8669,40.9013,40.7431,40.7569,91100.0
2014-10-22 14:35:00,59.24,59.35,59.22,59.27,44800.0,40.7569,40.8325,40.7431,40.7775,44800.0
2014-10-22 14:40:00,59.25,59.4,59.23,59.33,86800.0,40.7637,40.8669,40.75,40.8188,86800.0
2014-10-22 14:45:00,59.34,59.42,59.21,59.23,146500.0,40.8256,40.8807,40.7362,40.75,146500.0
2014-10-22 14:50:00,59.23,59.25,59.09,59.09,92500.0,40.75,40.7637,40.6537,40.6537,92500.0
2014-10-22 14:55:00,59.11,59.17,59.03,59.09,202500.0,40.6674,40.7087,40.6124,40.6537,202500.0
2014-10-22 15:00:00,59.1,59.2,59.08,59.19,148400.0,40.6605,40.7293,40.6468,40.7225,148400.0
2014-10-22 15:05:00,59.19,59.31,59.13,59.24,124000.0,40.7225,40.805,40.6812,40.7569,124000.0
2014-10-22 15:10:00,59.24,59.28,59.07,59.11,60100.0,40.7569,40.7844,40.6399,40.6674,60100.0
2014-10-22 15:15:00,59.11,59.15,59.05,59.05,50300.0,40.6674,40.6949,40.6261,40.6261,50300.0
2014-10-22 15:20:00,59.05,59.11,59.01,59.04,53300.0,40.6261,40.6674,40.5986,40.6193,53300.0
2014-10-22 15:25:00,59.05,59.14,59.04,59.08,49900.0,40.6261,40.6881,40.6193,40.6468,49900.0
2014-10-22 15:30:00,59.09,59.1,58.96,58.99,78000.0,40.6537,40.6605,40.5642,40.5849,78000.0
2014-10-22 15:35:00,59.0,59.08,58.96,59.02,70800.0,40.5917,40.6468,40.5642,40.6055,70800.0
2014-10-22 15:40:00,59.01,59.02,58.82,58.82,91500.0,40.5986,40.6055,40.4679,40.4679,91500.0
2014-10-22 15:45:00,58.83,58.91,58.76,58.76,94200.0,40.4748,40.5298,40.4266,40.4266,94200.0
2014-10-22 15:50:00,58.77,58.81,58.73,58.74,124400.0,40.4335,40.461,40.406,40.4129,124400.0
2014-10-22 15:55:00,58.73,58.74,58.61,58.65,226700.0,40.406,40.4129,40.3234,40.3509,226700.0
2014-10-23 09:30:00,59.77,60.39,59.77,60.34,139700.0,41.1215,41.548,41.1215,41.5136,139700.0
2014-10-23 09:35:00,60.34,60.37,59.88,59.95,61400.0,41.5136,41.5343,41.1972,41.2453,61400.0
2014-10-23 09:40:00,59.96,59.99,59.64,59.7,35000.0,41.2522,41.2728,41.032,41.0733,35000.0
2014-10-23 09:45:00,59.7,59.74,59.24,59.37,128900.0,41.0733,41.1008,40.7569,40.8463,128900.0
2014-10-23 09:50:00,59.39,59.58,59.3,59.57,56400.0,40.86,40.9908,40.7981,40.9839,56400.0
2014-10-23 09:55:00,59.59,59.76,59.55,59.65,57300.0,40.9976,41.1146,40.9701,41.0389,57300.0
2014-10-23 10:00:00,59.66,60.33,59.66,60.09,159400.0,41.0458,41.5068,41.0458,41.3416,159400.0
2014-10-23 10:05:00,60.08,60.31,60.02,60.15,18400.0,41.3348,41.493,41.2935,41.3829,18400.0
2014-10-23 10:10:00,60.13,60.21,59.98,60.21,21100.0,41.3692,41.4242,41.266,41.4242,21100.0
2014-10-23 10:15:00,60.18,60.34,60.14,60.26,29200.0,41.4036,41.5136,41.376,41.4586,29200.0
2014-10-23 10:20:00,60.27,60.3,60.18,60.25,34400.0,41.4655,41.4861,41.4036,41.4517,34400.0
2014-10-23 10:25:00,60.22,60.26,60.1,60.1,53400.0,41.4311,41.4586,41.3485,41.3485,53400.0
2014-10-23 10:30:00,60.13,60.4,60.12,60.38,48800.0,41.3692,41.5549,41.3623,41.5412,48800.0
2014-10-23 10:35:00,60.39,60.44,60.28,60.33,28500.0,41.548,41.5824,41.4724,41.5068,28500.0
2014-10-23 10:40:00,60.34,60.54,60.3,60.51,34500.0,41.5136,41.6512,41.4861,41.6306,34500.0
2014-10-23 10:45:00,60.52,60.54,60.42,60.45,55500.0,41.6375,41.6512,41.5687,41.5893,55500.0
2014-10-23 10:50:00,60.45,60.53,60.29,60.5,39000.0,41.5893,41.6444,41.4792,41.6237,39000.0
2014-10-23 10:55:00,60.51,60.55,60.36,60.4,20100.0,41.6306,41.6581,41.5274,41.5549,20100.0
2014-10-23 11:00:00,60.39,60.39,60.28,60.32,23300.0,41.548,41.548,41.4724,41.4999,23300.0
2014-10-23 11:05:00,60.3,60.66,60.3,60.64,27000.0,41.4861,41.7338,41.4861,41.72,27000.0
2014-10-23 11:10:00,60.66,60.66,60.47,60.57,14800.0,41.7338,41.7338,41.6031,41.6719,14800.0
2014-10-23 11:15:00,60.56,60.56,60.37,60.4,26400.0,41.665,41.665,41.5343,41.5549,26400.0
2014-10-23 11:20:00,60.4,60.45,60.28,60.31,23700.0,41.5549,41.5893,41.4724,41.493,23700.0
2014-10-23 11:25:00,60.31,60.42,60.24,60.26,21300.0,41.493,41.5687,41.4448,41.4586,21300.0
2014-10-23 11:30:00,60.25,60.31,60.11,60.24,20100.0,41.4517,41.493,41.3554,41.4448,20100.0
2014-10-23 11:35:00,60.22,60.22,60.01,60.07,19800.0,41.4311,41.4311,41.2866,41.3279,19800.0
2014-10-23 11:40:00,60.03,60.17,60.03,60.1,15600.0,41.3004,41.3967,41.3004,41.3485,15600.0
2014-10-23 11:45:00,60.09,60.09,59.9,59.96,23000.0,41.3416,41.3416,41.2109,41.2522,23000.0
2014-10-23 11:50:00,59.98,60.09,59.94,59.96,27400.0,41.266,41.3416,41.2384,41.2522,27400.0
2014-10-23 11:55:00,59.96,60.11,59.96,60.04,21200.0,41.2522,41.3554,41.2522,41.3072,21200.0
2014-10-23 12:00:00,60.02,60.16,59.93,60.15,27700.0,41.2935,41.3898,41.2316,41.3829,27700.0
2014-10-23 12:05:00,60.17,60.28,60.16,60.24,14200.0,41.3967,41.4724,41.3898,41.4448,14200.0
2014-10-23 12:10:00,60.24,60.29,60.19,60.26,16300.0,41.4448,41.4792,41.4104,41.4586,16300.0
2014-10-23 12:15:00,60.26,60.41,60.26,60.32,13800.0,41.4586,41.5618,41.4586,41.4999,13800.0
2014-10-23 12:20:00,60.32,60.35,60.16,60.17,20800.0,41.4999,41.5205,41.3898,41.3967,20800.0
2014-10-23 12:25:00,60.18,60.19,60.08,60.17,16900.0,41.4036,41.4104,41.3348,41.3967,16900.0
2014-10-23 12:30:00,60.18,60.18,59.92,59.97,20900.0,41.4036,41.4036,41.2247,41.2591,20900.0
2014-10-23 12:35:00,59.97,59.99,59.86,59.86,16300.0,41.2591,41.2728,41.1834,41.1834,16300.0
2014-10-23 12:40:00,59.86,59.91,59.78,59.86,18400.0,41.1834,41.2178,41.1284,41.1834,18400.0
2014-10-23 12:45:00,59.87,60.04,59.86,59.99,25500.0,41.1903,41.3072,41.1834,41.2728,25500.0
2014-10-23 12:50:00,59.98,60.09,59.97,60.03,17300.0,41.266,41.3416,41.2591,41.3004,17300.0
2014-10-23 12:55:00,60.03,60.09,59.93,60.06,21400.0,41.3004,41.3416,41.2316,41.321,21400.0
2014-10-23 13:00:00,60.06,60.13,59.98,60.04,32700.0,41.321,41.3692,41.266,41.3072,32700.0
2014-10-23 13:05:00,60.05,60.14,60.02,60.09,31100.0,41.3141,41.376,41.2935,41.3416,31100.0
2014-10-23 13:10:00,60.1,60.25,60.05,60.23,20100.0,41.3485,41.4517,41.3141,41.438,20100.0
2014-10-23 13:15:00,60.24,60.28,60.08,60.08,20800.0,41.4448,41.4724,41.3348,41.3348,20800.0
2014-10-23 13:20:00,60.08,60.08,59.94,59.98,16100.0,41.3348,41.3348,41.2384,41.266,16100.0
2014-10-23 13:25:00,59.98,60.16,59.97,60.16,23400.0,41.266,41.3898,41.2591,41.3898,23400.0
2014-10-23 13:30:00,60.14,60.2,60.08,60.2,24300.0,41.376,41.4173,41.3348,41.4173,24300.0
2014-10-23 13:35:00,60.2,60.2,60.1,60.11,34800.0,41.4173,41.4173,41.3485,41.3554,34800.0
2014-10-23 13:40:00,60.11,60.11,59.99,60.09,30400.0,41.3554,41.3554,41.2728,41.3416,30400.0
2014-10-23 13:45:00,60.1,60.16,60.02,60.09,23200.0,41.3485,41.3898,41.2935,41.3416,23200.0
2014-10-23 13:50:00,60.09,60.16,60.03,60.06,25000.0,41.3416,41.3898,41.3004,41.321,25000.0
2014-10-23 13:55:00,60.08,60.15,60.08,60.08,46500.0,41.3348,41.3829,41.3348,41.3348,46500.0
2014-10-23 14:00:00,60.09,60.3,60.09,60.23,32000.0,41.3416,41.4861,41.3416,41.438,32000.0
2014-10-23 14:05:00,60.23,60.23,60.13,60.14,17600.0,41.438,41.438,41.3692,41.376,17600.0
2014-10-23 14:10:00,60.14,60.33,60.13,60.29,24100.0,41.376,41.5068,41.3692,41.4792,24100.0
2014-10-23 14:15:00,60.29,60.34,60.25,60.33,23200.0,41.4792,41.5136,41.4517,41.5068,23200.0
2014-10-23 14:20:00,60.33,60.49,60.28,60.49,37100.0,41.5068,41.6168,41.4724,41.6168,37100.0
2014-10-23 14:25:00,60.5,60.51,60.43,60.47,34400.0,41.6237,41.6306,41.5756,41.6031,34400.0
2014-10-23 14:30:00,60.45,60.45,60.29,60.29,31000.0,41.5893,41.5893,41.4792,41.4792,31000.0
2014-10-23 14:35:00,60.3,60.46,60.26,60.42,39700.0,41.4861,41.5962,41.4586,41.5687,39700.0
2014-10-23 14:40:00,60.42,60.52,60.37,60.52,25800.0,41.5687,41.6375,41.5343,41.6375,25800.0
2014-10-23 14:45:00,60.52,60.59,60.45,60.46,39000.0,41.6375,41.6856,41.5893,41.5962,39000.0
2014-10-23 14:50:00,60.46,60.51,60.28,60.3,45700.0,41.5962,41.6306,41.4724,41.4861,45700.0
2014-10-23 14:55:00,60.28,60.29,60.01,60.23,54800.0,41.4724,41.4792,41.2866,41.438,54800.0
2014-10-23 15:00:00,60.25,60.25,59.96,59.96,51400.0,41.4517,41.4517,41.2522,41.2522,51400.0
2014-10-23 15:05:00,59.96,60.08,59.96,60.05,36600.0,41.2522,41.3348,41.2522,41.3141,36600.0
2014-10-23 15:10:00,60.04,60.18,60.0,60.06,71200.0,41.3072,41.4036,41.2797,41.321,71200.0
2014-10-23 15:15:00,60.05,60.11,59.94,59.96,76800.0,41.3141,41.3554,41.2384,41.2522,76800.0
2014-10-23 15:20:00,59.95,60.04,59.89,59.97,79400.0,41.2453,41.3072,41.204,41.2591,79400.0
2014-10-23 15:25:00,59.96,60.07,59.92,60.04,64200.0,41.2522,41.3279,41.2247,41.3072,64200.0
2014-10-23 15:30:00,60.04,60.3,59.99,60.28,63200.0,41.3072,41.4861,41.2728,41.4724,63200.0
2014-10-23 15:35:00,60.3,60.3,60.08,60.13,81100.0,41.4861,41.4861,41.3348,41.3692,81100.0
2014-10-23 15:40:00,60.12,60.15,59.98,60.15,52100.0,41.3623,41.3829,41.266,41.3829,52100.0
2014-10-23 15:45:00,60.14,60.15,60.02,60.07,85600.0,41.376,41.3829,41.2935,41.3279,85600.0
2014-10-23 15:50:00,60.07,60.09,59.9,59.94,110600.0,41.3279,41.3416,41.2109,41.2384,110600.0
2014-10-23 15:55:00,59.95,60.04,59.86,60.0,213900.0,41.2453,41.3072,41.1834,41.2797,213900.0
2014-10-24 09:30:00,59.72,59.88,59.0,59.27,78900.0,41.0871,41.1972,40.5917,40.7775,78900.0
2014-10-24 09:35:00,59.27,59.82,59.25,59.56,24700.0,40.7775,41.1559,40.7637,40.977,24700.0
2014-10-24 09:40:00,59.58,59.61,59.42,59.59,17900.0,40.9908,41.0114,40.8807,40.9976,17900.0
2014-10-24 09:45:00,59.58,59.89,59.53,59.53,72200.0,40.9908,41.204,40.9564,40.9564,72200.0
2014-10-24 09:50:00,59.51,59.54,59.22,59.29,38500.0,40.9426,40.9632,40.7431,40.7912,38500.0
2014-10-24 09:55:00,59.3,59.44,59.27,59.44,40900.0,40.7981,40.8944,40.7775,40.8944,40900.0
2014-10-24 10:00:00,59.45,59.55,59.32,59.37,137100.0,40.9013,40.9701,40.8119,40.8463,137100.0
2014-10-24 10:05:00,59.38,59.39,59.13,59.23,65000.0,40.8532,40.86,40.6812,40.75,65000.0
2014-10-24 10:10:00,59.23,59.58,59.2,59.57,32300.0,40.75,40.9908,40.7293,40.9839,32300.0
2014-10-24 10:15:00,59.57,59.63,59.47,59.5,44600.0,40.9839,41.0252,40.9151,40.9357,44600.0
2014-10-24 10:20:00,59.5,59.53,59.28,59.39,131700.0,40.9357,40.9564,40.7844,40.86,131700.0
2014-10-24 10:25:00,59.38,59.53,59.29,59.52,31200.0,40.8532,40.9564,40.7912,40.9495,31200.0
2014-10-24 10:30:00,59.53,59.7,59.51,59.68,23900.0,40.9564,41.0733,40.9426,41.0596,23900.0
2014-10-24 10:35:00,59.69,59.72,59.48,59.49,43300.0,41.0664,41.0871,40.922,40.9288,43300.0
2014-10-24 10:40:00,59.49,59.54,59.43,59.52,43600.0,40.9288,40.9632,40.8876,40.9495,43600.0
2014-10-24 10:45:00,59.51,59.54,59.36,59.41,35400.0,40.9426,40.9632,40.8394,40.8738,35400.0
2014-10-24 10:50:00,59.41,59.62,59.38,59.51,30600.0,40.8738,41.0183,40.8532,40.9426,30600.0
2014-10-24 10:55:00,59.5,59.71,59.49,59.7,21900.0,40.9357,41.0802,40.9288,41.0733,21900.0
2014-10-24 11:00:00,59.68,59.75,59.57,59.65,19900.0,41.0596,41.1077,40.9839,41.0389,19900.0
2014-10-24 11:05:00,59.66,59.74,59.58,59.62,37000.0,41.0458,41.1008,40.9908,41.0183,37000.0
2014-10-24 11:10:00,59.63,59.78,59.62,59.69,26900.0,41.0252,41.1284,41.0183,41.0664,26900.0
2014-10-24 11:15:00,59.68,59.8,59.65,59.74,29500.0,41.0596,41.1421,41.0389,41.1008,29500.0
2014-10-24 11:20:00,59.75,59.92,59.73,59.86,35400.0,41.1077,41.2247,41.094,41.1834,35400.0
2014-10-24 11:25:00,59.87,60.08,59.86,60.01,40800.0,41.1903,41.3348,41.1834,41.2866,40800.0
2014-10-24 11:30:00,60.01,60.04,59.88,59.91,38100.0,41.2866,41.3072,41.1972,41.2178,38100.0
2014-10-24 11:35:00,59.9,60.08,59.84,60.05,54300.0,41.2109,41.3348,41.1696,41.3141,54300.0
2014-10-24 11:40:00,60.06,60.21,60.06,60.16,24600.0,41.321,41.4242,41.321,41.3898,24600.0
2014-10-24 11:45:00,60.14,60.2,60.03,60.03,15000.0,41.376,41.4173,41.3004,41.3004,15000.0
2014-10-24 11:50:00,60.0,60.07,59.97,59.98,17700.0,41.2797,41.3279,41.2591,41.266,17700.0
2014-10-24 11:55:00,59.98,60.01,59.93,60.0,20300.0,41.266,41.2866,41.2316,41.2797,20300.0
2014-10-24 12:00:00,60.0,60.05,59.95,60.02,27800.0,41.2797,41.3141,41.2453,41.2935,27800.0
2014-10-24 12:05:00,60.02,60.02,59.89,59.98,17000.0,41.2935,41.2935,41.204,41.266,17000.0
2014-10-24 12:10:00,59.97,60.19,59.95,60.19,21000.0,41.2591,41.4104,41.2453,41.4104,21000.0
2014-10-24 12:15:00,60.21,60.31,60.11,60.18,21100.0,41.4242,41.493,41.3554,41.4036,21100.0
2014-10-24 12:20:00,60.19,60.19,60.03,60.11,9500.0,41.4104,41.4104,41.3004,41.3554,9500.0
2014-10-24 12:25:00,60.12,60.18,60.02,60.08,21300.0,41.3623,41.4036,41.2935,41.3348,21300.0
2014-10-24 12:30:00,60.04,60.17,60.03,60.16,45100.0,41.3072,41.3967,41.3004,41.3898,45100.0
2014-10-24 12:35:00,60.18,60.22,60.06,60.08,35400.0,41.4036,41.4311,41.321,41.3348,35400.0
2014-10-24 12:40:00,60.07,60.21,60.07,60.21,36300.0,41.3279,41.4242,41.3279,41.4242,36300.0
2014-10-24 12:45:00,60.2,60.26,60.17,60.2,33900.0,41.4173,41.4586,41.3967,41.4173,33900.0
2014-10-24 12:50:00,60.19,60.21,60.07,60.14,79100.0,41.4104,41.4242,41.3279,41.376,79100.0
2014-10-24 12:55:00,60.12,60.21,60.07,60.13,23200.0,41.3623,41.4242,41.3279,41.3692,23200.0
2014-10-24 13:00:00,60.13,60.25,60.1,60.16,22800.0,41.3692,41.4517,41.3485,41.3898,22800.0
2014-10-24 13:05:00,60.16,60.2,60.1,60.1,57200.0,41.3898,41.4173,41.3485,41.3485,57200.0
2014-10-24 13:10:00,60.1,60.18,60.02,60.05,44900.0,41.3485,41.4036,41.2935,41.3141,44900.0
2014-10-24 13:15:00,60.05,60.12,60.0,60.07,35800.0,41.3141,41.3623,41.2797,41.3279,35800.0
2014-10-24 13:20:00,60.08,60.12,59.99,60.0,21900.0,41.3348,41.3623,41.2728,41.2797,21900.0
2014-10-24 13:25:00,60.0,60.08,59.99,60.05,15500.0,41.2797,41.3348,41.2728,41.3141,15500.0
2014-10-24 13:30:00,60.06,60.06,59.95,60.06,24900.0,41.321,41.321,41.2453,41.321,24900.0
2014-10-24 13:35:00,60.06,60.12,60.0,60.09,16000.0,41.321,41.3623,41.2797,41.3416,16000.0
2014-10-24 13:40:00,60.09,60.09,59.99,60.0,16900.0,41.3416,41.3416,41.2728,41.2797,16900.0
2014-10-24 13:45:00,59.98,60.06,59.97,60.03,14600.0,41.266,41.321,41.2591,41.3004,14600.0
2014-10-24 13:50:00,60.02,60.16,60.02,60.15,17100.0,41.2935,41.3898,41.2935,41.3829,17100.0
2014-10-24 13:55:00,60.14,60.15,59.99,60.03,24000.0,41.376,41.3829,41.2728,41.3004,24000.0
2014-10-24 14:00:00,60.03,60.03,59.89,59.9,19800.0,41.3004,41.3004,41.204,41.2109,19800.0
2014-10-24 14:05:00,59.87,60.04,59.86,60.01,27700.0,41.1903,41.3072,41.1834,41.2866,27700.0
2014-10-24 14:10:00,60.01,60.04,59.83,59.86,18100.0,41.2866,41.3072,41.1628,41.1834,18100.0
2014-10-24 14:15:00,59.87,59.93,59.85,59.9,18500.0,41.1903,41.2316,41.1765,41.2109,18500.0
2014-10-24 14:20:00,59.9,59.96,59.88,59.93,19500.0,41.2109,41.2522,41.1972,41.2316,19500.0
2014-10-24 14:25:00,59.95,60.0,59.93,59.96,22300.0,41.2453,41.2797,41.2316,41.2522,22300.0
2014-10-24 14:30:00,59.97,59.97,59.87,59.9,24000.0,41.2591,41.2591,41.1903,41.2109,24000.0
2014-10-24 14:35:00,59.91,60.01,59.91,59.97,18500.0,41.2178,41.2866,41.2178,41.2591,18500.0
2014-10-24 14:40:00,59.99,60.0,59.96,59.97,16100.0,41.2728,41.2797,41.2522,41.2591,16100.0
2014-10-24 14:45:00,59.99,60.01,59.95,60.0,24700.0,41.2728,41.2866,41.2453,41.2797,24700.0
2014-10-24 14:50:00,60.0,60.0,59.93,59.98,23900.0,41.2797,41.2797,41.2316,41.266,23900.0
2014-10-24 14:55:00,59.98,59.98,59.88,59.88,15200.0,41.266,41.266,41.1972,41.1972,15200.0
2014-10-24 15:00:00,59.88,59.96,59.85,59.93,33300.0,41.1972,41.2522,41.1765,41.2316,33300.0
2014-10-24 15:05:00,59.93,59.95,59.82,59.88,34100.0,41.2316,41.2453,41.1559,41.1972,34100.0
2014-10-24 15:10:00,59.87,59.89,59.76,59.76,29400.0,41.1903,41.204,41.1146,41.1146,29400.0
2014-10-24 15:15:00,59.76,59.87,59.75,59.82,34600.0,41.1146,41.1903,41.1077,41.1559,34600.0
2014-10-24 15:20:00,59.82,59.83,59.71,59.78,43100.0,41.1559,41.1628,41.0802,41.1284,43100.0
2014-10-24 15:25:00,59.79,59.83,59.73,59.79,31700.0,41.1352,41.1628,41.094,41.1352,31700.0
2014-10-24 15:30:00,59.79,59.81,59.75,59.76,38100.0,41.1352,41.149,41.1077,41.1146,38100.0
2014-10-24 15:35:00,59.77,59.82,59.76,59.79,41900.0,41.1215,41.1559,41.1146,41.1352,41900.0
2014-10-24 15:40:00,59.79,59.88,59.79,59.86,47700.0,41.1352,41.1972,41.1352,41.1834,47700.0
2014-10-24 15:45:00,59.87,59.92,59.84,59.86,64800.0,41.1903,41.2247,41.1696,41.1834,64800.0
2014-10-24 15:50:00,59.86,59.89,59.82,59.85,69700.0,41.1834,41.204,41.1559,41.1765,69700.0
2014-10-24 15:55:00,59.85,59.91,59.85,59.89,77400.0,41.1765,41.2178,41.1765,41.204,77400.0
2014-10-27 09:30:00,58.45,58.48,57.81,58.11,192200.0,40.2133,40.234,39.773,39.9794,192200.0
2014-10-27 09:35:00,58.1,58.1,57.8,57.82,73200.0,39.9725,39.9725,39.7661,39.7799,73200.0
2014-10-27 09:40:00,57.78,57.78,57.5,57.57,66400.0,39.7524,39.7524,39.5597,39.6079,66400.0
2014-10-27 09:45:00,57.55,57.55,57.22,57.26,81000.0,39.5941,39.5941,39.3671,39.3946,81000.0
2014-10-27 09:50:00,57.26,57.27,56.91,56.96,88700.0,39.3946,39.4015,39.1538,39.1882,88700.0
2014-10-27 09:55:00,56.96,57.17,56.91,57.12,66600.0,39.1882,39.3327,39.1538,39.2983,66600.0
2014-10-27 10:00:00,57.13,57.29,56.9,56.97,53900.0,39.3052,39.4153,39.1469,39.1951,53900.0
2014-10-27 10:05:00,56.95,57.11,56.85,57.1,67400.0,39.1813,39.2914,39.1125,39.2845,67400.0
2014-10-27 10:10:00,57.11,57.26,57.05,57.06,53200.0,39.2914,39.3946,39.2501,39.257,53200.0
2014-10-27 10:15:00,57.05,57.11,56.97,56.97,70200.0,39.2501,39.2914,39.1951,39.1951,70200.0
2014-10-27 10:20:00,56.97,57.19,56.9,57.19,52000.0,39.1951,39.3465,39.1469,39.3465,52000.0
2014-10-27 10:25:00,57.2,57.2,56.88,56.99,66000.0,39.3533,39.3533,39.1332,39.2089,66000.0
2014-10-27 10:30:00,56.98,57.03,56.87,56.95,72900.0,39.202,39.2364,39.1263,39.1813,72900.0
2014-10-27 10:35:00,56.97,57.01,56.88,56.93,54800.0,39.1951,39.2226,39.1332,39.1676,54800.0
2014-10-27 10:40:00,56.93,57.29,56.92,57.21,67800.0,39.1676,39.4153,39.1607,39.3602,67800.0
2014-10-27 10:45:00,57.22,57.38,57.18,57.28,123000.0,39.3671,39.4772,39.3396,39.4084,123000.0
2014-10-27 10:50:00,57.27,57.31,57.16,57.2,43700.0,39.4015,39.429,39.3258,39.3533,43700.0
2014-10-27 10:55:00,57.2,57.3,57.18,57.3,40500.0,39.3533,39.4221,39.3396,39.4221,40500.0
2014-10-27 11:00:00,57.3,57.35,57.21,57.28,31600.0,39.4221,39.4565,39.3602,39.4084,31600.0
2014-10-27 11:05:00,57.31,57.46,57.26,57.46,35900.0,39.429,39.5322,39.3946,39.5322,35900.0
2014-10-27 11:10:00,57.47,57.52,57.4,57.43,256100.0,39.5391,39.5735,39.4909,39.5116,256100.0
2014-10-27 11:15:00,57.44,57.57,57.41,57.44,85400.0,39.5185,39.6079,39.4978,39.5185,85400.0
2014-10-27 11:20:00,57.47,57.61,57.47,57.58,34300.0,39.5391,39.6354,39.5391,39.6148,34300.0
2014-10-27 11:25:00,57.59,57.69,57.53,57.66,41000.0,39.6217,39.6905,39.5804,39.6698,41000.0
2014-10-27 11:30:00,57.66,57.67,57.44,57.44,71800.0,39.6698,39.6767,39.5185,39.5185,71800.0
2014-10-27 11:35:00,57.44,57.48,57.2,57.23,59200.0,39.5185,39.546,39.3533,39.374,59200.0
2014-10-27 11:40:00,57.23,57.37,57.13,57.37,51600.0,39.374,39.4703,39.3052,39.4703,51600.0
2014-10-27 11:45:00,57.37,57.37,57.17,57.2,77400.0,39.4703,39.4703,39.3327,39.3533,77400.0
2014-10-27 11:50:00,57.2,57.21,57.03,57.12,61600.0,39.3533,39.3602,39.2364,39.2983,61600.0
2014-10-27 11:55:00,57.13,57.37,57.11,57.35,35600.0,39.3052,39.4703,39.2914,39.4565,35600.0
2014-10-27 12:00:00,57.34,57.37,57.3,57.31,20300.0,39.4497,39.4703,39.4221,39.429,20300.0
2014-10-27 12:05:00,57.32,57.54,57.32,57.48,33700.0,39.4359,39.5873,39.4359,39.546,33700.0
2014-10-27 12:10:00,57.48,57.54,57.45,57.51,21100.0,39.546,39.5873,39.5253,39.5666,21100.0
2014-10-27 12:15:00,57.51,57.54,57.3,57.49,29900.0,39.5666,39.5873,39.4221,39.5529,29900.0
2014-10-27 12:20:00,57.54,57.59,57.39,57.39,57100.0,39.5873,39.6217,39.4841,39.4841,57100.0
2014-10-27 12:25:00,57.38,57.47,57.33,57.37,28800.0,39.4772,39.5391,39.4428,39.4703,28800.0
2014-10-27 12:30:00,57.4,57.5,57.36,57.5,43400.0,39.4909,39.5597,39.4634,39.5597,43400.0
2014-10-27 12:35:00,57.5,57.54,57.44,57.5,20900.0,39.5597,39.5873,39.5185,39.5597,20900.0
2014-10-27 12:40:00,57.51,57.55,57.46,57.54,22300.0,39.5666,39.5941,39.5322,39.5873,22300.0
2014-10-27 12:45:00,57.56,57.59,57.42,57.49,17900.0,39.601,39.6217,39.5047,39.5529,17900.0
2014-10-27 12:50:00,57.49,57.68,57.47,57.61,32900.0,39.5529,39.6836,39.5391,39.6354,32900.0
2014-10-27 12:55:00,57.6,57.64,57.54,57.54,24000.0,39.6285,39.6561,39.5873,39.5873,24000.0
2014-10-27 13:00:00,57.55,57.77,57.54,57.74,25300.0,39.5941,39.7455,39.5873,39.7249,25300.0
2014-10-27 13:05:00,57.76,57.78,57.61,57.69,23300.0,39.7386,39.7524,39.6354,39.6905,23300.0
2014-10-27 13:10:00,57.7,57.75,57.62,57.75,38400.0,39.6973,39.7317,39.6423,39.7317,38400.0
2014-10-27 13:15:00,57.74,57.84,57.73,57.83,19900.0,39.7249,39.7937,39.718,39.7868,19900.0
2014-10-27 13:20:00,57.83,57.83,57.71,57.75,45100.0,39.7868,39.7868,39.7042,39.7317,45100.0
2014-10-27 13:25:00,57.73,57.76,57.68,57.72,35500.0,39.718,39.7386,39.6836,39.7111,35500.0
2014-10-27 13:30:00,57.73,57.77,57.69,57.7,20500.0,39.718,39.7455,39.6905,39.6973,20500.0
2014-10-27 13:35:00,57.7,57.75,57.63,57.64,53700.0,39.6973,39.7317,39.6492,39.6561,53700.0
2014-10-27 13:40:00,57.63,57.66,57.57,57.58,18600.0,39.6492,39.6698,39.6079,39.6148,18600.0
2014-10-27 13:45:00,57.56,57.6,57.5,57.53,16800.0,39.601,39.6285,39.5597,39.5804,16800.0
2014-10-27 13:50:00,57.52,57.58,57.48,57.54,34600.0,39.5735,39.6148,39.546,39.5873,34600.0
2014-10-27 13:55:00,57.54,57.62,57.51,57.54,15700.0,39.5873,39.6423,39.5666,39.5873,15700.0
2014-10-27 14:00:00,57.51,57.56,57.4,57.44,11700.0,39.5666,39.601,39.4909,39.5185,11700.0
2014-10-27 14:05:00,57.43,57.5,57.4,57.48,26600.0,39.5116,39.5597,39.4909,39.546,26600.0
2014-10-27 14:10:00,57.47,57.59,57.46,57.57,22100.0,39.5391,39.6217,39.5322,39.6079,22100.0
2014-10-27 14:15:00,57.55,57.65,57.5,57.65,12500.0,39.5941,39.6629,39.5597,39.6629,12500.0
2014-10-27 14:20:00,57.65,57.71,57.62,57.69,10700.0,39.6629,39.7042,39.6423,39.6905,10700.0
2014-10-27 14:25:00,57.67,57.7,57.56,57.62,23400.0,39.6767,39.6973,39.601,39.6423,23400.0
2014-10-27 14:30:00,57.62,57.63,57.5,57.61,43100.0,39.6423,39.6492,39.5597,39.6354,43100.0
2014-10-27 14:35:00,57.62,57.7,57.62,57.65,14800.0,39.6423,39.6973,39.6423,39.6629,14800.0
2014-10-27 14:40:00,57.66,57.71,57.57,57.64,19300.0,39.6698,39.7042,39.6079,39.6561,19300.0
2014-10-27 14:45:00,57.63,57.7,57.54,57.61,48400.0,39.6492,39.6973,39.5873,39.6354,48400.0
2014-10-27 14:50:00,57.61,57.65,57.54,57.54,17400.0,39.6354,39.6629,39.5873,39.5873,17400.0
2014-10-27 14:55:00,57.54,57.57,57.5,57.56,18400.0,39.5873,39.6079,39.5597,39.601,18400.0
2014-10-27 15:00:00,57.56,57.63,57.54,57.61,20700.0,39.601,39.6492,39.5873,39.6354,20700.0
2014-10-27 15:05:00,57.62,57.62,57.5,57.51,15900.0,39.6423,39.6423,39.5597,39.5666,15900.0
2014-10-27 15:10:00,57.51,57.57,57.45,57.47,23400.0,39.5666,39.6079,39.5253,39.5391,23400.0
2014-10-27 15:15:00,57.47,57.51,57.42,57.48,47100.0,39.5391,39.5666,39.5047,39.546,47100.0
2014-10-27 15:20:00,57.47,57.53,57.44,57.46,38800.0,39.5391,39.5804,39.5185,39.5322,38800.0
2014-10-27 15:25:00,57.47,57.48,57.38,57.38,48200.0,39.5391,39.546,39.4772,39.4772,48200.0
2014-10-27 15:30:00,57.38,57.46,57.35,57.44,55000.0,39.4772,39.5322,39.4565,39.5185,55000.0
2014-10-27 15:35:00,57.44,57.49,57.38,57.4,55800.0,39.5185,39.5529,39.4772,39.4909,55800.0
2014-10-27 15:40:00,57.38,57.45,57.35,57.42,79400.0,39.4772,39.5253,39.4565,39.5047,79400.0
2014-10-27 15:45:00,57.41,57.41,57.32,57.36,152300.0,39.4978,39.4978,39.4359,39.4634,152300.0
2014-10-27 15:50:00,57.37,57.38,57.3,57.37,131900.0,39.4703,39.4772,39.4221,39.4703,131900.0
2014-10-27 15:55:00,57.36,57.4,57.33,57.33,182300.0,39.4634,39.4909,39.4428,39.4428,182300.0
2014-10-28 09:30:00,57.74,58.0,57.66,57.93,42000.0,39.7249,39.9037,39.6698,39.8556,42000.0
2014-10-28 09:35:00,57.94,57.94,57.49,57.5,26000.0,39.8625,39.8625,39.5529,39.5597,26000.0
2014-10-28 09:40:00,57.44,57.58,57.24,57.56,23200.0,39.5185,39.6148,39.3809,39.601,23200.0
2014-10-28 09:45:00,57.55,57.87,57.54,57.74,14800.0,39.5941,39.8143,39.5873,39.7249,14800.0
2014-10-28 09:50:00,57.74,58.01,57.74,57.99,22900.0,39.7249,39.9106,39.7249,39.8969,22900.0
2014-10-28 09:55:00,58.01,58.04,57.77,57.8,26900.0,39.9106,39.9313,39.7455,39.7661,26900.0
2014-10-28 10:00:00,57.8,57.85,57.64,57.85,33200.0,39.7661,39.8005,39.6561,39.8005,33200.0
2014-10-28 10:05:00,57.85,57.95,57.82,57.89,26500.0,39.8005,39.8693,39.7799,39.8281,26500.0
2014-10-28 10:10:00,57.86,57.92,57.81,57.9,20600.0,39.8074,39.8487,39.773,39.8349,20600.0
2014-10-28 10:15:00,57.89,57.89,57.75,57.75,16000.0,39.8281,39.8281,39.7317,39.7317,16000.0
2014-10-28 10:20:00,57.75,57.8,57.7,57.79,13800.0,39.7317,39.7661,39.6973,39.7593,13800.0
2014-10-28 10:25:00,57.8,57.83,57.64,57.79,18600.0,39.7661,39.7868,39.6561,39.7593,18600.0
2014-10-28 10:30:00,57.8,58.1,57.71,58.07,30200.0,39.7661,39.9725,39.7042,39.9519,30200.0
2014-10-28 10:35:00,58.08,58.25,58.06,58.24,24700.0,39.9588,40.0757,39.945,40.0689,24700.0
2014-10-28 10:40:00,58.23,58.31,58.21,58.31,34100.0,40.062,40.117,40.0482,40.117,34100.0
2014-10-28 10:45:00,58.3,58.36,58.21,58.22,23900.0,40.1101,40.1514,40.0482,40.0551,23900.0
2014-10-28 10:50:00,58.23,58.43,58.21,58.42,64500.0,40.062,40.1996,40.0482,40.1927,64500.0
2014-10-28 10:55:00,58.42,58.46,58.28,58.28,45800.0,40.1927,40.2202,40.0964,40.0964,45800.0
2014-10-28 11:00:00,58.28,58.57,58.28,58.57,33500.0,40.0964,40.2959,40.0964,40.2959,33500.0
2014-10-28 11:05:00,58.57,58.63,58.55,58.62,33800.0,40.2959,40.3372,40.2821,40.3303,33800.0
2014-10-28 11:10:00,58.61,58.61,58.39,58.39,37800.0,40.3234,40.3234,40.1721,40.1721,37800.0
2014-10-28 11:15:00,58.4,58.61,58.4,58.61,33000.0,40.1789,40.3234,40.1789,40.3234,33000.0
2014-10-28 11:20:00,58.6,58.75,58.59,58.74,37900.0,40.3165,40.4197,40.3097,40.4129,37900.0
2014-10-28 11:25:00,58.72,58.75,58.65,58.67,46300.0,40.3991,40.4197,40.3509,40.3647,46300.0
2014-10-28 11:30:00,58.67,58.71,58.58,58.7,36500.0,40.3647,40.3922,40.3028,40.3853,36500.0
2014-10-28 11:35:00,58.69,58.71,58.53,58.54,40200.0,40.3785,40.3922,40.2684,40.2753,40200.0
2014-10-28 11:40:00,58.54,58.68,58.5,58.5,20900.0,40.2753,40.3716,40.2477,40.2477,20900.0
2014-10-28 11:45:00,58.51,58.51,58.36,58.36,20400.0,40.2546,40.2546,40.1514,40.1514,20400.0
2014-10-28 11:50:00,58.36,58.44,58.33,58.44,24800.0,40.1514,40.2065,40.1308,40.2065,24800.0
2014-10-28 11:55:00,58.43,58.54,58.43,58.5,27300.0,40.1996,40.2753,40.1996,40.2477,27300.0
2014-10-28 12:00:00,58.49,58.62,58.49,58.62,39600.0,40.2409,40.3303,40.2409,40.3303,39600.0
2014-10-28 12:05:00,58.63,58.63,58.55,58.6,48700.0,40.3372,40.3372,40.2821,40.3165,48700.0
2014-10-28 12:10:00,58.6,58.65,58.55,58.63,19100.0,40.3165,40.3509,40.2821,40.3372,19100.0
2014-10-28 12:15:00,58.61,58.67,58.57,58.6,33700.0,40.3234,40.3647,40.2959,40.3165,33700.0
2014-10-28 12:20:00,58.6,58.73,58.57,58.72,14100.0,40.3165,40.406,40.2959,40.3991,14100.0
2014-10-28 12:25:00,58.73,58.73,58.66,58.66,27700.0,40.406,40.406,40.3578,40.3578,27700.0
2014-10-28 12:30:00,58.67,58.71,58.62,58.68,60500.0,40.3647,40.3922,40.3303,40.3716,60500.0
2014-10-28 12:35:00,58.68,58.75,58.63,58.69,20000.0,40.3716,40.4197,40.3372,40.3785,20000.0
2014-10-28 12:40:00,58.67,58.7,58.61,58.67,13900.0,40.3647,40.3853,40.3234,40.3647,13900.0
2014-10-28 12:45:00,58.67,58.67,58.51,58.58,22200.0,40.3647,40.3647,40.2546,40.3028,22200.0
2014-10-28 12:50:00,58.59,58.62,58.48,58.58,18000.0,40.3097,40.3303,40.234,40.3028,18000.0
2014-10-28 12:55:00,58.57,58.62,58.51,58.59,17500.0,40.2959,40.3303,40.2546,40.3097,17500.0
2014-10-28 13:00:00,58.59,58.68,58.55,58.67,30300.0,40.3097,40.3716,40.2821,40.3647,30300.0
2014-10-28 13:05:00,58.66,58.66,58.58,58.65,20100.0,40.3578,40.3578,40.3028,40.3509,20100.0
2014-10-28 13:10:00,58.65,58.66,58.54,58.57,27400.0,40.3509,40.3578,40.2753,40.2959,27400.0
2014-10-28 13:15:00,58.56,58.6,58.55,58.6,39300.0,40.289,40.3165,40.2821,40.3165,39300.0
2014-10-28 13:20:00,58.61,58.72,58.61,58.68,26800.0,40.3234,40.3991,40.3234,40.3716,26800.0
2014-10-28 13:25:00,58.68,58.77,58.68,58.69,24700.0,40.3716,40.4335,40.3716,40.3785,24700.0
2014-10-28 13:30:00,58.71,58.72,58.61,58.62,16800.0,40.3922,40.3991,40.3234,40.3303,16800.0
2014-10-28 13:35:00,58.62,58.69,58.6,58.67,30100.0,40.3303,40.3785,40.3165,40.3647,30100.0
2014-10-28 13:40:00,58.66,58.81,58.66,58.78,20500.0,40.3578,40.461,40.3578,40.4404,20500.0
2014-10-28 13:45:00,58.77,58.84,58.72,58.74,46500.0,40.4335,40.4817,40.3991,40.4129,46500.0
2014-10-28 13:50:00,58.71,58.79,58.7,58.79,12800.0,40.3922,40.4473,40.3853,40.4473,12800.0
2014-10-28 13:55:00,58.8,58.98,58.8,58.92,31100.0,40.4541,40.578,40.4541,40.5367,31100.0
2014-10-28 14:00:00,58.91,58.97,58.85,58.85,24300.0,40.5298,40.5711,40.4885,40.4885,24300.0
2014-10-28 14:05:00,58.84,59.0,58.84,59.0,27700.0,40.4817,40.5917,40.4817,40.5917,27700.0
2014-10-28 14:10:00,59.01,59.12,59.0,59.1,22200.0,40.5986,40.6743,40.5917,40.6605,22200.0
2014-10-28 14:15:00,59.1,59.11,58.94,58.95,23900.0,40.6605,40.6674,40.5505,40.5573,23900.0
2014-10-28 14:20:00,58.95,59.0,58.91,59.0,25800.0,40.5573,40.5917,40.5298,40.5917,25800.0
2014-10-28 14:25:00,58.99,59.14,58.98,59.12,28200.0,40.5849,40.6881,40.578,40.6743,28200.0
2014-10-28 14:30:00,59.13,59.16,59.06,59.15,38400.0,40.6812,40.7018,40.633,40.6949,38400.0
2014-10-28 14:35:00,59.15,59.23,59.11,59.21,35900.0,40.6949,40.75,40.6674,40.7362,35900.0
2014-10-28 14:40:00,59.23,59.38,59.22,59.37,33300.0,40.75,40.8532,40.7431,40.8463,33300.0
2014-10-28 14:45:00,59.37,59.39,59.18,59.22,60000.0,40.8463,40.86,40.7156,40.7431,60000.0
2014-10-28 14:50:00,59.22,59.28,59.18,59.28,27700.0,40.7431,40.7844,40.7156,40.7844,27700.0
2014-10-28 14:55:00,59.28,59.29,59.25,59.25,36200.0,40.7844,40.7912,40.7637,40.7637,36200.0
2014-10-28 15:00:00,59.25,59.4,59.21,59.37,47600.0,40.7637,40.8669,40.7362,40.8463,47600.0
2014-10-28 15:05:00,59.37,59.43,59.37,59.4,35000.0,40.8463,40.8876,40.8463,40.8669,35000.0
2014-10-28 15:10:00,59.4,59.42,59.3,59.36,41800.0,40.8669,40.8807,40.7981,40.8394,41800.0
2014-10-28 15:15:00,59.36,59.4,59.27,59.29,43300.0,40.8394,40.8669,40.7775,40.7912,43300.0
2014-10-28 15:20:00,59.28,59.37,59.27,59.37,49900.0,40.7844,40.8463,40.7775,40.8463,49900.0
2014-10-28 15:25:00,59.38,59.52,59.37,59.49,43700.0,40.8532,40.9495,40.8463,40.9288,43700.0
2014-10-28 15:30:00,59.49,59.63,59.49,59.54,59200.0,40.9288,41.0252,40.9288,40.9632,59200.0
2014-10-28 15:35:00,59.54,59.64,59.53,59.62,60400.0,40.9632,41.032,40.9564,41.0183,60400.0
2014-10-28 15:40:00,59.62,59.64,59.54,59.55,69900.0,41.0183,41.032,40.9632,40.9701,69900.0
2014-10-28 15:45:00,59.54,59.55,59.32,59.32,76000.0,40.9632,40.9701,40.8119,40.8119,76000.0
2014-10-28 15:50:00,59.33,59.47,59.33,59.46,123700.0,40.8188,40.9151,40.8188,40.9082,123700.0
2014-10-28 15:55:00,59.46,59.58,59.46,59.58,186200.0,40.9082,40.9908,40.9082,40.9908,186200.0
2014-10-29 09:30:00,61.59,61.59,60.52,60.64,100200.0,42.3736,42.3736,41.6375,41.72,100200.0
2014-10-29 09:35:00,60.61,60.74,60.3,60.52,31400.0,41.6994,41.7888,41.4861,41.6375,31400.0
2014-10-29 09:40:00,60.54,60.83,60.52,60.72,49500.0,41.6512,41.8508,41.6375,41.7751,49500.0
2014-10-29 09:45:00,60.69,60.69,60.4,60.62,55600.0,41.7544,41.7544,41.5549,41.7063,55600.0
2014-10-29 09:50:00,60.6,60.94,60.6,60.83,30200.0,41.6925,41.9264,41.6925,41.8508,30200.0
2014-10-29 09:55:00,60.83,61.0,60.74,61.0,48700.0,41.8508,41.9677,41.7888,41.9677,48700.0
2014-10-29 10:00:00,60.97,61.0,60.56,60.73,71200.0,41.9471,41.9677,41.665,41.782,71200.0
2014-10-29 10:05:00,60.72,60.92,60.71,60.86,26000.0,41.7751,41.9127,41.7682,41.8714,26000.0
2014-10-29 10:10:00,60.84,60.88,60.6,60.61,45200.0,41.8576,41.8852,41.6925,41.6994,45200.0
2014-10-29 10:15:00,60.59,60.83,60.59,60.64,43200.0,41.6856,41.8508,41.6856,41.72,43200.0
2014-10-29 10:20:00,60.64,60.65,60.39,60.41,45600.0,41.72,41.7269,41.548,41.5618,45600.0
2014-10-29 10:25:00,60.38,60.4,60.21,60.39,46400.0,41.5412,41.5549,41.4242,41.548,46400.0
2014-10-29 10:30:00,60.4,60.81,60.4,60.68,36400.0,41.5549,41.837,41.5549,41.7476,36400.0
2014-10-29 10:35:00,60.65,60.67,60.45,60.46,19200.0,41.7269,41.7407,41.5893,41.5962,19200.0
2014-10-29 10:40:00,60.46,60.48,60.23,60.41,64900.0,41.5962,41.61,41.438,41.5618,64900.0
2014-10-29 10:45:00,60.39,60.41,60.16,60.16,27000.0,41.548,41.5618,41.3898,41.3898,27000.0
2014-10-29 10:50:00,60.15,60.21,60.04,60.04,30400.0,41.3829,41.4242,41.3072,41.3072,30400.0
2014-10-29 10:55:00,60.01,60.07,59.97,59.97,34600.0,41.2866,41.3279,41.2591,41.2591,34600.0
2014-10-29 11:00:00,59.98,60.01,59.82,59.98,37600.0,41.266,41.2866,41.1559,41.266,37600.0
2014-10-29 11:05:00,59.95,60.13,59.92,60.1,38000.0,41.2453,41.3692,41.2247,41.3485,38000.0
2014-10-29 11:10:00,60.1,60.18,60.07,60.11,48700.0,41.3485,41.4036,41.3279,41.3554,48700.0
2014-10-29 11:15:00,60.11,60.12,59.97,59.97,52200.0,41.3554,41.3623,41.2591,41.2591,52200.0
2014-10-29 11:20:00,59.97,60.13,59.97,60.07,17300.0,41.2591,41.3692,41.2591,41.3279,17300.0
2014-10-29 11:25:00,60.11,60.4,60.11,60.35,47300.0,41.3554,41.5549,41.3554,41.5205,47300.0
2014-10-29 11:30:00,60.34,60.35,60.1,60.22,26900.0,41.5136,41.5205,41.3485,41.4311,26900.0
2014-10-29 11:35:00,60.22,60.29,60.12,60.13,28800.0,41.4311,41.4792,41.3623,41.3692,28800.0
2014-10-29 11:40:00,60.13,60.48,60.13,60.46,21700.0,41.3692,41.61,41.3692,41.5962,21700.0
2014-10-29 11:45:00,60.47,60.5,60.39,60.42,23100.0,41.6031,41.6237,41.548,41.5687,23100.0
2014-10-29 11:50:00,60.42,60.46,60.36,60.42,18700.0,41.5687,41.5962,41.5274,41.5687,18700.0
2014-10-29 11:55:00,60.42,60.44,60.22,60.25,13000.0,41.5687,41.5824,41.4311,41.4517,13000.0
2014-10-29 12:00:00,60.24,60.24,60.05,60.06,21400.0,41.4448,41.4448,41.3141,41.321,21400.0
2014-10-29 12:05:00,60.05,60.29,60.03,60.29,21500.0,41.3141,41.4792,41.3004,41.4792,21500.0
2014-10-29 12:10:00,60.3,60.32,60.22,60.24,10500.0,41.4861,41.4999,41.4311,41.4448,10500.0
2014-10-29 12:15:00,60.22,60.27,60.09,60.13,49800.0,41.4311,41.4655,41.3416,41.3692,49800.0
2014-10-29 12:20:00,60.15,60.34,60.15,60.33,20500.0,41.3829,41.5136,41.3829,41.5068,20500.0
2014-10-29 12:25:00,60.3,60.36,60.18,60.22,12300.0,41.4861,41.5274,41.4036,41.4311,12300.0
2014-10-29 12:30:00,60.21,60.28,60.14,60.2,15800.0,41.4242,41.4724,41.376,41.4173,15800.0
2014-10-29 12:35:00,60.2,60.31,60.19,60.22,17600.0,41.4173,41.493,41.4104,41.4311,17600.0
2014-10-29 12:40:00,60.2,60.25,60.08,60.11,24300.0,41.4173,41.4517,41.3348,41.3554,24300.0
2014-10-29 12:45:00,60.12,60.23,60.05,60.1,19500.0,41.3623,41.438,41.3141,41.3485,19500.0
2014-10-29 12:50:00,60.06,60.09,60.0,60.03,8600.0,41.321,41.3416,41.2797,41.3004,8600.0
2014-10-29 12:55:00,60.02,60.1,60.02,60.03,8900.0,41.2935,41.3485,41.2935,41.3004,8900.0
2014-10-29 13:00:00,60.04,60.15,60.0,60.1,17700.0,41.3072,41.3829,41.2797,41.3485,17700.0
2014-10-29 13:05:00,60.1,60.12,59.99,60.0,19400.0,41.3485,41.3623,41.2728,41.2797,19400.0
2014-10-29 13:10:00,60.01,60.07,59.98,60.03,9200.0,41.2866,41.3279,41.266,41.3004,9200.0
2014-10-29 13:15:00,60.01,60.01,59.92,59.98,18300.0,41.2866,41.2866,41.2247,41.266,18300.0
2014-10-29 13:20:00,59.94,59.98,59.91,59.97,13000.0,41.2384,41.266,41.2178,41.2591,13000.0
2014-10-29 13:25:00,59.94,60.01,59.9,59.95,12600.0,41.2384,41.2866,41.2109,41.2453,12600.0
2014-10-29 13:30:00,59.96,60.0,59.84,59.86,38800.0,41.2522,41.2797,41.1696,41.1834,38800.0
2014-10-29 13:35:00,59.86,59.86,59.67,59.67,42200.0,41.1834,41.1834,41.0527,41.0527,42200.0
2014-10-29 13:40:00,59.7,59.7,59.57,59.57,56900.0,41.0733,41.0733,40.9839,40.9839,56900.0
2014-10-29 13:45:00,59.57,59.81,59.57,59.8,47600.0,40.9839,41.149,40.9839,41.1421,47600.0
2014-10-29 13:50:00,59.8,59.89,59.76,59.84,21300.0,41.1421,41.204,41.1146,41.1696,21300.0
2014-10-29 13:55:00,59.82,59.85,59.79,59.79,21000.0,41.1559,41.1765,41.1352,41.1352,21000.0
2014-10-29 14:00:00,59.78,59.78,59.51,59.54,33300.0,41.1284,41.1284,40.9426,40.9632,33300.0
2014-10-29 14:05:00,59.54,59.55,59.26,59.4,32100.0,40.9632,40.9701,40.7706,40.8669,32100.0
2014-10-29 14:10:00,59.43,59.56,59.34,59.34,52700.0,40.8876,40.977,40.8256,40.8256,52700.0
2014-10-29 14:15:00,59.34,59.38,59.08,59.27,47600.0,40.8256,40.8532,40.6468,40.7775,47600.0
2014-10-29 14:20:00,59.29,59.49,59.27,59.4,33400.0,40.7912,40.9288,40.7775,40.8669,33400.0
2014-10-29 14:25:00,59.41,59.52,59.3,59.45,48100.0,40.8738,40.9495,40.7981,40.9013,48100.0
2014-10-29 14:30:00,59.45,59.5,59.28,59.47,37700.0,40.9013,40.9357,40.7844,40.9151,37700.0
2014-10-29 14:35:00,59.49,59.57,59.44,59.49,34200.0,40.9288,40.9839,40.8944,40.9288,34200.0
2014-10-29 14:40:00,59.5,59.54,59.37,59.41,44000.0,40.9357,40.9632,40.8463,40.8738,44000.0
2014-10-29 14:45:00,59.44,59.48,59.3,59.38,33900.0,40.8944,40.922,40.7981,40.8532,33900.0
2014-10-29 14:50:00,59.38,59.39,59.22,59.34,17700.0,40.8532,40.86,40.7431,40.8256,17700.0
2014-10-29 14:55:00,59.34,59.58,59.3,59.54,25600.0,40.8256,40.9908,40.7981,40.9632,25600.0
2014-10-29 15:00:00,59.54,59.54,59.32,59.34,21100.0,40.9632,40.9632,40.8119,40.8256,21100.0
2014-10-29 15:05:00,59.35,59.44,59.22,59.23,35900.0,40.8325,40.8944,40.7431,40.75,35900.0
2014-10-29 15:10:00,59.24,59.41,59.14,59.37,45100.0,40.7569,40.8738,40.6881,40.8463,45100.0
2014-10-29 15:15:00,59.38,59.53,59.31,59.5,64600.0,40.8532,40.9564,40.805,40.9357,64600.0
2014-10-29 15:20:00,59.53,59.53,59.34,59.39,35800.0,40.9564,40.9564,40.8256,40.86,35800.0
2014-10-29 15:25:00,59.4,59.46,59.37,59.44,25100.0,40.8669,40.9082,40.8463,40.8944,25100.0
2014-10-29 15:30:00,59.46,59.64,59.44,59.58,39500.0,40.9082,41.032,40.8944,40.9908,39500.0
2014-10-29 15:35:00,59.58,59.75,59.52,59.72,61900.0,40.9908,41.1077,40.9495,41.0871,61900.0
2014-10-29 15:40:00,59.73,59.89,59.71,59.82,51600.0,41.094,41.204,41.0802,41.1559,51600.0
2014-10-29 15:45:00,59.83,59.85,59.71,59.73,74000.0,41.1628,41.1765,41.0802,41.094,74000.0
2014-10-29 15:50:00,59.73,59.78,59.7,59.72,55000.0,41.094,41.1284,41.0733,41.0871,55000.0
2014-10-29 15:55:00,59.72,59.73,59.68,59.72,96100.0,41.0871,41.094,41.0596,41.0871,96100.0
2014-10-30 09:30:00,59.19,59.39,58.96,59.23,46900.0,40.7225,40.86,40.5642,40.75,46900.0
2014-10-30 09:35:00,59.26,59.57,59.11,59.11,18100.0,40.7706,40.9839,40.6674,40.6674,18100.0
2014-10-30 09:40:00,59.14,59.22,58.98,59.16,65700.0,40.6881,40.7431,40.578,40.7018,65700.0
2014-10-30 09:45:00,59.16,59.18,58.82,58.82,30200.0,40.7018,40.7156,40.4679,40.4679,30200.0
2014-10-30 09:50:00,58.84,59.04,58.69,58.71,29600.0,40.4817,40.6193,40.3785,40.3922,29600.0
2014-10-30 09:55:00,58.7,58.71,58.5,58.51,44300.0,40.3853,40.3922,40.2477,40.2546,44300.0
2014-10-30 10:00:00,58.47,58.58,58.38,58.58,23300.0,40.2271,40.3028,40.1652,40.3028,23300.0
2014-10-30 10:05:00,58.59,58.77,58.57,58.67,24000.0,40.3097,40.4335,40.2959,40.3647,24000.0
2014-10-30 10:10:00,58.67,58.76,58.54,58.76,36100.0,40.3647,40.4266,40.2753,40.4266,36100.0
2014-10-30 10:15:00,58.73,58.86,58.61,58.82,19200.0,40.406,40.4954,40.3234,40.4679,19200.0
2014-10-30 10:20:00,58.84,58.84,58.67,58.79,19900.0,40.4817,40.4817,40.3647,40.4473,19900.0
2014-10-30 10:25:00,58.8,59.03,58.8,59.02,13100.0,40.4541,40.6124,40.4541,40.6055,13100.0
2014-10-30 10:30:00,59.06,59.19,58.87,58.91,42500.0,40.633,40.7225,40.5023,40.5298,42500.0
2014-10-30 10:35:00,58.92,58.92,58.74,58.74,14800.0,40.5367,40.5367,40.4129,40.4129,14800.0
2014-10-30 10:40:00,58.75,58.87,58.7,58.85,14600.0,40.4197,40.5023,40.3853,40.4885,14600.0
2014-10-30 10:45:00,58.84,58.97,58.84,58.91,38300.0,40.4817,40.5711,40.4817,40.5298,38300.0
2014-10-30 10:50:00,58.9,58.99,58.89,58.89,17100.0,40.5229,40.5849,40.5161,40.5161,17100.0
2014-10-30 10:55:00,58.89,59.04,58.87,59.04,16100.0,40.5161,40.6193,40.5023,40.6193,16100.0
2014-10-30 11:00:00,59.03,59.06,58.93,58.96,23000.0,40.6124,40.633,40.5436,40.5642,23000.0
2014-10-30 11:05:00,58.97,58.97,58.62,58.68,14600.0,40.5711,40.5711,40.3303,40.3716,14600.0
2014-10-30 11:10:00,58.7,58.79,58.66,58.75,19800.0,40.3853,40.4473,40.3578,40.4197,19800.0
2014-10-30 11:15:00,58.75,58.75,58.53,58.55,17300.0,40.4197,40.4197,40.2684,40.2821,17300.0
2014-10-30 11:20:00,58.57,58.58,58.42,58.42,16100.0,40.2959,40.3028,40.1927,40.1927,16100.0
2014-10-30 11:25:00,58.41,58.41,58.3,58.32,21600.0,40.1858,40.1858,40.1101,40.1239,21600.0
2014-10-30 11:30:00,58.33,58.36,58.15,58.2,25300.0,40.1308,40.1514,40.0069,40.0413,25300.0
2014-10-30 11:35:00,58.18,58.33,58.13,58.2,29400.0,40.0276,40.1308,39.9932,40.0413,29400.0
2014-10-30 11:40:00,58.2,58.23,58.08,58.17,22300.0,40.0413,40.062,39.9588,40.0207,22300.0
2014-10-30 11:45:00,58.16,58.4,58.16,58.3,26000.0,40.0138,40.1789,40.0138,40.1101,26000.0
2014-10-30 11:50:00,58.29,58.31,58.17,58.31,16000.0,40.1033,40.117,40.0207,40.117,16000.0
2014-10-30 11:55:00,58.33,58.43,58.32,58.41,21800.0,40.1308,40.1996,40.1239,40.1858,21800.0
2014-10-30 12:00:00,58.41,58.52,58.33,58.34,39200.0,40.1858,40.2615,40.1308,40.1377,39200.0
2014-10-30 12:05:00,58.32,58.33,58.24,58.33,104000.0,40.1239,40.1308,40.0689,40.1308,104000.0
2014-10-30 12:10:00,58.33,58.38,58.22,58.29,37600.0,40.1308,40.1652,40.0551,40.1033,37600.0
2014-10-30 12:15:00,58.31,58.32,58.12,58.18,43900.0,40.117,40.1239,39.9863,40.0276,43900.0
2014-10-30 12:20:00,58.18,58.29,58.18,58.28,24100.0,40.0276,40.1033,40.0276,40.0964,24100.0
2014-10-30 12:25:00,58.28,58.41,58.25,58.41,19100.0,40.0964,40.1858,40.0757,40.1858,19100.0
2014-10-30 12:30:00,58.4,58.54,58.39,58.54,17200.0,40.1789,40.2753,40.1721,40.2753,17200.0
2014-10-30 12:35:00,58.52,58.59,58.44,58.44,25000.0,40.2615,40.3097,40.2065,40.2065,25000.0
2014-10-30 12:40:00,58.44,58.52,58.42,58.44,28600.0,40.2065,40.2615,40.1927,40.2065,28600.0
2014-10-30 12:45:00,58.46,58.51,58.44,58.47,35800.0,40.2202,40.2546,40.2065,40.2271,35800.0
2014-10-30 12:50:00,58.46,58.46,58.31,58.35,25300.0,40.2202,40.2202,40.117,40.1445,25300.0
2014-10-30 12:55:00,58.36,58.4,58.28,58.36,122500.0,40.1514,40.1789,40.0964,40.1514,122500.0
2014-10-30 13:00:00,58.35,58.57,58.35,58.52,25600.0,40.1445,40.2959,40.1445,40.2615,25600.0
2014-10-30 13:05:00,58.51,58.52,58.49,58.5,11800.0,40.2546,40.2615,40.2409,40.2477,11800.0
2014-10-30 13:10:00,58.51,58.52,58.49,58.49,35300.0,40.2546,40.2615,40.2409,40.2409,35300.0
2014-10-30 13:15:00,58.51,58.68,58.48,58.62,40500.0,40.2546,40.3716,40.234,40.3303,40500.0
2014-10-30 13:20:00,58.62,58.69,58.52,58.65,22600.0,40.3303,40.3785,40.2615,40.3509,22600.0
2014-10-30 13:25:00,58.62,58.66,58.55,58.58,17600.0,40.3303,40.3578,40.2821,40.3028,17600.0
2014-10-30 13:30:00,58.56,58.59,58.52,58.53,9200.0,40.289,40.3097,40.2615,40.2684,9200.0
2014-10-30 13:35:00,58.54,58.73,58.54,58.72,8000.0,40.2753,40.406,40.2753,40.3991,8000.0
2014-10-30 13:40:00,58.73,58.77,58.69,58.72,24600.0,40.406,40.4335,40.3785,40.3991,24600.0
2014-10-30 13:45:00,58.7,58.78,58.61,58.7,64000.0,40.3853,40.4404,40.3234,40.3853,64000.0
2014-10-30 13:50:00,58.7,58.72,58.68,58.69,54500.0,40.3853,40.3991,40.3716,40.3785,54500.0
2014-10-30 13:55:00,58.7,58.83,58.69,58.82,68000.0,40.3853,40.4748,40.3785,40.4679,68000.0
2014-10-30 14:00:00,58.81,58.84,58.75,58.76,26500.0,40.461,40.4817,40.4197,40.4266,26500.0
2014-10-30 14:05:00,58.75,58.8,58.74,58.75,29400.0,40.4197,40.4541,40.4129,40.4197,29400.0
2014-10-30 14:10:00,58.74,58.78,58.68,58.71,22200.0,40.4129,40.4404,40.3716,40.3922,22200.0
2014-10-30 14:15:00,58.71,58.75,58.62,58.62,45700.0,40.3922,40.4197,40.3303,40.3303,45700.0
2014-10-30 14:20:00,58.63,58.63,58.44,58.46,22000.0,40.3372,40.3372,40.2065,40.2202,22000.0
2014-10-30 14:25:00,58.46,58.49,58.41,58.41,28300.0,40.2202,40.2409,40.1858,40.1858,28300.0
2014-10-30 14:30:00,58.42,58.57,58.41,58.57,46900.0,40.1927,40.2959,40.1858,40.2959,46900.0
2014-10-30 14:35:00,58.57,58.59,58.47,58.49,43700.0,40.2959,40.3097,40.2271,40.2409,43700.0
2014-10-30 14:40:00,58.48,58.53,58.47,58.51,35000.0,40.234,40.2684,40.2271,40.2546,35000.0
2014-10-30 14:45:00,58.51,58.54,58.32,58.33,40400.0,40.2546,40.2753,40.1239,40.1308,40400.0
2014-10-30 14:50:00,58.33,58.35,58.25,58.27,38900.0,40.1308,40.1445,40.0757,40.0895,38900.0
2014-10-30 14:55:00,58.27,58.27,58.1,58.14,51100.0,40.0895,40.0895,39.9725,40.0001,51100.0
2014-10-30 15:00:00,58.15,58.33,58.14,58.29,35800.0,40.0069,40.1308,40.0001,40.1033,35800.0
2014-10-30 15:05:00,58.29,58.33,58.23,58.23,40200.0,40.1033,40.1308,40.062,40.062,40200.0
2014-10-30 15:10:00,58.22,58.33,58.19,58.22,63600.0,40.0551,40.1308,40.0345,40.0551,63600.0
2014-10-30 15:15:00,58.22,58.24,58.09,58.09,69900.0,40.0551,40.0689,39.9657,39.9657,69900.0
2014-10-30 15:20:00,58.09,58.17,58.09,58.12,57100.0,39.9657,40.0207,39.9657,39.9863,57100.0
2014-10-30 15:25:00,58.12,58.15,58.04,58.08,45900.0,39.9863,40.0069,39.9313,39.9588,45900.0
2014-10-30 15:30:00,58.09,58.23,58.07,58.22,59800.0,39.9657,40.062,39.9519,40.0551,59800.0
2014-10-30 15:35:00,58.23,58.23,58.14,58.17,71300.0,40.062,40.062,40.0001,40.0207,71300.0
2014-10-30 15:40:00,58.19,58.19,58.11,58.15,64700.0,40.0345,40.0345,39.9794,40.0069,64700.0
2014-10-30 15:45:00,58.15,58.27,58.15,58.18,105200.0,40.0069,40.0895,40.0069,40.0276,105200.0
2014-10-30 15:50:00,58.18,58.21,58.17,58.19,155000.0,40.0276,40.0482,40.0207,40.0345,155000.0
2014-10-30 15:55:00,58.2,58.32,58.18,58.32,140200.0,40.0413,40.1239,40.0276,40.1239,140200.0
2014-10-31 09:30:00,58.27,58.41,57.83,57.87,111000.0,40.0895,40.1858,39.7868,39.8143,111000.0
2014-10-31 09:35:00,57.84,57.92,57.54,57.58,52600.0,39.7937,39.8487,39.5873,39.6148,52600.0
2014-10-31 09:40:00,57.59,57.73,57.43,57.72,63600.0,39.6217,39.718,39.5116,39.7111,63600.0
2014-10-31 09:45:00,57.68,57.74,57.57,57.6,38300.0,39.6836,39.7249,39.6079,39.6285,38300.0
2014-10-31 09:50:00,57.6,57.77,57.49,57.77,25000.0,39.6285,39.7455,39.5529,39.7455,25000.0
2014-10-31 09:55:00,57.75,57.9,57.69,57.69,23600.0,39.7317,39.8349,39.6905,39.6905,23600.0
2014-10-31 10:00:00,57.71,57.9,57.68,57.81,42000.0,39.7042,39.8349,39.6836,39.773,42000.0
2014-10-31 10:05:00,57.81,58.01,57.8,57.99,70200.0,39.773,39.9106,39.7661,39.8969,70200.0
2014-10-31 10:10:00,57.98,58.32,57.89,58.28,95200.0,39.89,40.1239,39.8281,40.0964,95200.0
2014-10-31 10:15:00,58.28,58.36,58.21,58.34,75800.0,40.0964,40.1514,40.0482,40.1377,75800.0
2014-10-31 10:20:00,58.34,58.6,58.32,58.52,45800.0,40.1377,40.3165,40.1239,40.2615,45800.0
2014-10-31 10:25:00,58.51,58.57,58.35,58.41,48000.0,40.2546,40.2959,40.1445,40.1858,48000.0
2014-10-31 10:30:00,58.42,58.46,58.26,58.3,44300.0,40.1927,40.2202,40.0826,40.1101,44300.0
2014-10-31 10:35:00,58.29,58.54,58.29,58.46,40800.0,40.1033,40.2753,40.1033,40.2202,40800.0
2014-10-31 10:40:00,58.48,58.51,58.34,58.51,27200.0,40.234,40.2546,40.1377,40.2546,27200.0
2014-10-31 10:45:00,58.52,58.57,58.38,58.38,35900.0,40.2615,40.2959,40.1652,40.1652,35900.0
2014-10-31 10:50:00,58.4,58.5,58.36,58.49,32500.0,40.1789,40.2477,40.1514,40.2409,32500.0
2014-10-31 10:55:00,58.5,58.58,58.48,58.49,34800.0,40.2477,40.3028,40.234,40.2409,34800.0
2014-10-31 11:00:00,58.5,58.59,58.47,58.57,29800.0,40.2477,40.3097,40.2271,40.2959,29800.0
2014-10-31 11:05:00,58.57,58.76,58.56,58.69,36100.0,40.2959,40.4266,40.289,40.3785,36100.0
2014-10-31 11:10:00,58.68,58.76,58.66,58.74,16700.0,40.3716,40.4266,40.3578,40.4129,16700.0
2014-10-31 11:15:00,58.73,58.84,58.68,58.81,59300.0,40.406,40.4817,40.3716,40.461,59300.0
2014-10-31 11:20:00,58.8,58.82,58.74,58.74,31300.0,40.4541,40.4679,40.4129,40.4129,31300.0
2014-10-31 11:25:00,58.75,59.0,58.75,58.97,26700.0,40.4197,40.5917,40.4197,40.5711,26700.0
2014-10-31 11:30:00,58.99,58.99,58.75,58.75,19800.0,40.5849,40.5849,40.4197,40.4197,19800.0
2014-10-31 11:35:00,58.74,58.82,58.74,58.76,11300.0,40.4129,40.4679,40.4129,40.4266,11300.0
2014-10-31 11:40:00,58.76,58.81,58.66,58.8,50400.0,40.4266,40.461,40.3578,40.4541,50400.0
2014-10-31 11:45:00,58.82,58.96,58.82,58.96,14800.0,40.4679,40.5642,40.4679,40.5642,14800.0
2014-10-31 11:50:00,58.98,58.98,58.88,58.92,13600.0,40.578,40.578,40.5092,40.5367,13600.0
2014-10-31 11:55:00,58.93,59.03,58.86,59.0,24800.0,40.5436,40.6124,40.4954,40.5917,24800.0
2014-10-31 12:00:00,58.99,59.01,58.86,58.91,6100.0,40.5849,40.5986,40.4954,40.5298,6100.0
2014-10-31 12:05:00,58.91,59.08,58.9,59.0,13100.0,40.5298,40.6468,40.5229,40.5917,13100.0
2014-10-31 12:10:00,59.01,59.03,58.89,58.96,12900.0,40.5986,40.6124,40.5161,40.5642,12900.0
2014-10-31 12:15:00,58.94,58.96,58.82,58.83,11300.0,40.5505,40.5642,40.4679,40.4748,11300.0
2014-10-31 12:20:00,58.8,58.8,58.65,58.65,12300.0,40.4541,40.4541,40.3509,40.3509,12300.0
2014-10-31 12:25:00,58.66,58.74,58.66,58.7,24900.0,40.3578,40.4129,40.3578,40.3853,24900.0
2014-10-31 12:30:00,58.7,58.78,58.67,58.78,22900.0,40.3853,40.4404,40.3647,40.4404,22900.0
2014-10-31 12:35:00,58.76,58.81,58.7,58.73,13100.0,40.4266,40.461,40.3853,40.406,13100.0
2014-10-31 12:40:00,58.71,58.77,58.69,58.77,14600.0,40.3922,40.4335,40.3785,40.4335,14600.0
2014-10-31 12:45:00,58.78,58.93,58.75,58.9,20400.0,40.4404,40.5436,40.4197,40.5229,20400.0
2014-10-31 12:50:00,58.91,59.03,58.91,59.0,47100.0,40.5298,40.6124,40.5298,40.5917,47100.0
2014-10-31 12:55:00,59.0,59.07,58.97,59.04,25500.0,40.5917,40.6399,40.5711,40.6193,25500.0
2014-10-31 13:00:00,59.05,59.2,59.05,59.2,25000.0,40.6261,40.7293,40.6261,40.7293,25000.0
2014-10-31 13:05:00,59.19,59.19,59.12,59.14,56200.0,40.7225,40.7225,40.6743,40.6881,56200.0
2014-10-31 13:10:00,59.13,59.17,59.11,59.12,17100.0,40.6812,40.7087,40.6674,40.6743,17100.0
2014-10-31 13:15:00,59.11,59.15,59.06,59.15,18600.0,40.6674,40.6949,40.633,40.6949,18600.0
2014-10-31 13:20:00,59.15,59.15,59.08,59.12,20500.0,40.6949,40.6949,40.6468,40.6743,20500.0
2014-10-31 13:25:00,59.11,59.2,59.1,59.13,34200.0,40.6674,40.7293,40.6605,40.6812,34200.0
2014-10-31 13:30:00,59.14,59.16,58.95,58.98,49100.0,40.6881,40.7018,40.5573,40.578,49100.0
2014-10-31 13:35:00,59.0,59.04,58.95,59.01,23100.0,40.5917,40.6193,40.5573,40.5986,23100.0
2014-10-31 13:40:00,59.01,59.05,58.98,58.99,33500.0,40.5986,40.6261,40.578,40.5849,33500.0
2014-10-31 13:45:00,58.98,59.13,58.98,59.1,26100.0,40.578,40.6812,40.578,40.6605,26100.0
2014-10-31 13:50:00,59.1,59.16,59.06,59.16,40600.0,40.6605,40.7018,40.633,40.7018,40600.0
2014-10-31 13:55:00,59.16,59.2,59.12,59.14,40700.0,40.7018,40.7293,40.6743,40.6881,40700.0
2014-10-31 14:00:00,59.13,59.18,59.09,59.09,28000.0,40.6812,40.7156,40.6537,40.6537,28000.0
2014-10-31 14:05:00,59.08,59.23,59.08,59.22,45400.0,40.6468,40.75,40.6468,40.7431,45400.0
2014-10-31 14:10:00,59.22,59.43,59.21,59.4,27400.0,40.7431,40.8876,40.7362,40.8669,27400.0
2014-10-31 14:15:00,59.4,59.42,59.27,59.27,30400.0,40.8669,40.8807,40.7775,40.7775,30400.0
2014-10-31 14:20:00,59.28,59.44,59.27,59.43,26500.0,40.7844,40.8944,40.7775,40.8876,26500.0
2014-10-31 14:25:00,59.42,59.49,59.41,59.47,31600.0,40.8807,40.9288,40.8738,40.9151,31600.0
2014-10-31 14:30:00,59.46,59.47,59.37,59.42,23000.0,40.9082,40.9151,40.8463,40.8807,23000.0
2014-10-31 14:35:00,59.42,59.5,59.41,59.49,82500.0,40.8807,40.9357,40.8738,40.9288,82500.0
2014-10-31 14:40:00,59.5,59.56,59.47,59.48,23000.0,40.9357,40.977,40.9151,40.922,23000.0
2014-10-31 14:45:00,59.48,59.55,59.44,59.44,41200.0,40.922,40.9701,40.8944,40.8944,41200.0
2014-10-31 14:50:00,59.45,59.52,59.45,59.49,26800.0,40.9013,40.9495,40.9013,40.9288,26800.0
2014-10-31 14:55:00,59.48,59.64,59.48,59.63,53300.0,40.922,41.032,40.922,41.0252,53300.0
2014-10-31 15:00:00,59.63,59.65,59.6,59.62,47800.0,41.0252,41.0389,41.0045,41.0183,47800.0
2014-10-31 15:05:00,59.64,59.75,59.62,59.7,51600.0,41.032,41.1077,41.0183,41.0733,51600.0
2014-10-31 15:10:00,59.69,59.78,59.69,59.78,40500.0,41.0664,41.1284,41.0664,41.1284,40500.0
2014-10-31 15:15:00,59.77,59.79,59.68,59.69,66300.0,41.1215,41.1352,41.0596,41.0664,66300.0
2014-10-31 15:20:00,59.69,59.78,59.69,59.77,42300.0,41.0664,41.1284,41.0664,41.1215,42300.0
2014-10-31 15:25:00,59.78,59.84,59.73,59.79,37700.0,41.1284,41.1696,41.094,41.1352,37700.0
2014-10-31 15:30:00,59.8,59.88,59.78,59.87,45300.0,41.1421,41.1972,41.1284,41.1903,45300.0
2014-10-31 15:35:00,59.86,59.92,59.82,59.83,66500.0,41.1834,41.2247,41.1559,41.1628,66500.0
2014-10-31 15:40:00,59.83,60.0,59.83,59.99,53300.0,41.1628,41.2797,41.1628,41.2728,53300.0
2014-10-31 15:45:00,60.0,60.01,59.96,59.97,109800.0,41.2797,41.2866,41.2522,41.2591,109800.0
2014-10-31 15:50:00,59.96,60.0,59.95,59.98,137100.0,41.2522,41.2797,41.2453,41.266,137100.0
2014-10-31 15:55:00,59.98,60.04,59.97,59.98,176200.0,41.266,41.3072,41.2591,41.266,176200.0
2014-11-03 09:30:00,60.21,60.32,59.98,59.98,62700.0,41.4242,41.4999,41.266,41.266,62700.0
2014-11-03 09:35:00,60.0,60.07,59.51,59.54,50500.0,41.2797,41.3279,40.9426,40.9632,50500.0
2014-11-03 09:40:00,59.55,59.69,59.36,59.69,42200.0,40.9701,41.0664,40.8394,41.0664,42200.0
2014-11-03 09:45:00,59.73,59.74,59.29,59.31,34300.0,41.094,41.1008,40.7912,40.805,34300.0
2014-11-03 09:50:00,59.31,59.64,59.29,59.64,24100.0,40.805,41.032,40.7912,41.032,24100.0
2014-11-03 09:55:00,59.65,59.78,59.61,59.61,29200.0,41.0389,41.1284,41.0114,41.0114,29200.0
2014-11-03 10:00:00,59.66,59.72,59.26,59.27,39000.0,41.0458,41.0871,40.7706,40.7775,39000.0
2014-11-03 10:05:00,59.26,59.52,59.23,59.44,31700.0,40.7706,40.9495,40.75,40.8944,31700.0
2014-11-03 10:10:00,59.42,59.55,59.36,59.39,27700.0,40.8807,40.9701,40.8394,40.86,27700.0
2014-11-03 10:15:00,59.4,59.51,59.33,59.49,20500.0,40.8669,40.9426,40.8188,40.9288,20500.0
2014-11-03 10:20:00,59.49,59.58,59.43,59.5,27900.0,40.9288,40.9908,40.8876,40.9357,27900.0
2014-11-03 10:25:00,59.51,59.63,59.5,59.55,45700.0,40.9426,41.0252,40.9357,40.9701,45700.0
2014-11-03 10:30:00,59.5,59.77,59.5,59.74,33700.0,40.9357,41.1215,40.9357,41.1008,33700.0
2014-11-03 10:35:00,59.76,59.87,59.76,59.8,27600.0,41.1146,41.1903,41.1146,41.1421,27600.0
2014-11-03 10:40:00,59.8,59.82,59.66,59.71,25700.0,41.1421,41.1559,41.0458,41.0802,25700.0
2014-11-03 10:45:00,59.66,59.75,59.59,59.64,21400.0,41.0458,41.1077,40.9976,41.032,21400.0
2014-11-03 10:50:00,59.65,59.96,59.65,59.96,20900.0,41.0389,41.2522,41.0389,41.2522,20900.0
2014-11-03 10:55:00,59.95,60.05,59.91,60.01,18600.0,41.2453,41.3141,41.2178,41.2866,18600.0
2014-11-03 11:00:00,60.01,60.02,59.83,59.98,25900.0,41.2866,41.2935,41.1628,41.266,25900.0
2014-11-03 11:05:00,59.99,60.01,59.73,59.76,45200.0,41.2728,41.2866,41.094,41.1146,45200.0
2014-11-03 11:10:00,59.76,59.96,59.76,59.94,20900.0,41.1146,41.2522,41.1146,41.2384,20900.0
2014-11-03 11:15:00,59.95,60.0,59.78,59.79,32900.0,41.2453,41.2797,41.1284,41.1352,32900.0
2014-11-03 11:20:00,59.78,59.97,59.78,59.92,26800.0,41.1284,41.2591,41.1284,41.2247,26800.0
2014-11-03 11:25:00,59.92,60.07,59.87,60.05,27400.0,41.2247,41.3279,41.1903,41.3141,27400.0
2014-11-03 11:30:00,60.07,60.11,59.94,60.09,40300.0,41.3279,41.3554,41.2384,41.3416,40300.0
2014-11-03 11:35:00,60.08,60.08,59.9,59.96,23700.0,41.3348,41.3348,41.2109,41.2522,23700.0
2014-11-03 11:40:00,59.97,60.19,59.94,60.19,29100.0,41.2591,41.4104,41.2384,41.4104,29100.0
2014-11-03 11:45:00,60.19,60.27,60.11,60.25,31800.0,41.4104,41.4655,41.3554,41.4517,31800.0
2014-11-03 11:50:00,60.25,60.25,60.08,60.22,25700.0,41.4517,41.4517,41.3348,41.4311,25700.0
2014-11-03 11:55:00,60.21,60.24,60.03,60.16,22400.0,41.4242,41.4448,41.3004,41.3898,22400.0
2014-11-03 12:00:00,60.17,60.27,60.12,60.27,26500.0,41.3967,41.4655,41.3623,41.4655,26500.0
2014-11-03 12:05:00,60.25,60.26,60.09,60.16,32000.0,41.4517,41.4586,41.3416,41.3898,32000.0
2014-11-03 12:10:00,60.17,60.25,60.06,60.07,27700.0,41.3967,41.4517,41.321,41.3279,27700.0
2014-11-03 12:15:00,60.07,60.14,59.97,60.07,50400.0,41.3279,41.376,41.2591,41.3279,50400.0
2014-11-03 12:20:00,60.06,60.11,60.02,60.11,24700.0,41.321,41.3554,41.2935,41.3554,24700.0
2014-11-03 12:25:00,60.12,60.16,60.02,60.06,22700.0,41.3623,41.3898,41.2935,41.321,22700.0
2014-11-03 12:30:00,60.09,60.18,60.06,60.1,45700.0,41.3416,41.4036,41.321,41.3485,45700.0
2014-11-03 12:35:00,60.1,60.22,60.07,60.14,25200.0,41.3485,41.4311,41.3279,41.376,25200.0
2014-11-03 12:40:00,60.13,60.17,60.06,60.13,19500.0,41.3692,41.3967,41.321,41.3692,19500.0
2014-11-03 12:45:00,60.11,60.24,60.08,60.19,39100.0,41.3554,41.4448,41.3348,41.4104,39100.0
2014-11-03 12:50:00,60.21,60.21,60.08,60.12,23400.0,41.4242,41.4242,41.3348,41.3623,23400.0
2014-11-03 12:55:00,60.14,61.1,60.14,61.0,132600.0,41.376,42.0365,41.376,41.9677,132600.0
2014-11-03 13:00:00,61.0,61.01,60.65,60.67,86600.0,41.9677,41.9746,41.7269,41.7407,86600.0
2014-11-03 13:05:00,60.67,60.76,60.48,60.62,42500.0,41.7407,41.8026,41.61,41.7063,42500.0
2014-11-03 13:10:00,60.63,60.78,60.35,60.35,72100.0,41.7132,41.8164,41.5205,41.5205,72100.0
2014-11-03 13:15:00,60.33,60.41,60.26,60.28,49000.0,41.5068,41.5618,41.4586,41.4724,49000.0
2014-11-03 13:20:00,60.27,60.32,60.16,60.28,70200.0,41.4655,41.4999,41.3898,41.4724,70200.0
2014-11-03 13:25:00,60.28,60.38,60.24,60.29,35400.0,41.4724,41.5412,41.4448,41.4792,35400.0
2014-11-03 13:30:00,60.3,60.35,60.25,60.27,33600.0,41.4861,41.5205,41.4517,41.4655,33600.0
2014-11-03 13:35:00,60.27,60.39,60.25,60.29,36500.0,41.4655,41.548,41.4517,41.4792,36500.0
2014-11-03 13:40:00,60.28,60.35,60.2,60.3,30900.0,41.4724,41.5205,41.4173,41.4861,30900.0
2014-11-03 13:45:00,60.3,60.44,60.19,60.2,39600.0,41.4861,41.5824,41.4104,41.4173,39600.0
2014-11-03 13:50:00,60.21,60.27,60.13,60.21,45200.0,41.4242,41.4655,41.3692,41.4242,45200.0
2014-11-03 13:55:00,60.2,60.28,60.09,60.09,36200.0,41.4173,41.4724,41.3416,41.3416,36200.0
2014-11-03 14:00:00,60.09,60.18,60.06,60.06,32500.0,41.3416,41.4036,41.321,41.321,32500.0
2014-11-03 14:05:00,60.05,60.06,59.99,60.05,55600.0,41.3141,41.321,41.2728,41.3141,55600.0
2014-11-03 14:10:00,60.06,60.26,60.05,60.19,47600.0,41.321,41.4586,41.3141,41.4104,47600.0
2014-11-03 14:15:00,60.18,60.24,60.09,60.11,34900.0,41.4036,41.4448,41.3416,41.3554,34900.0
2014-11-03 14:20:00,60.09,60.09,59.76,59.78,55300.0,41.3416,41.3416,41.1146,41.1284,55300.0
2014-11-03 14:25:00,59.8,59.8,59.5,59.54,38600.0,41.1421,41.1421,40.9357,40.9632,38600.0
2014-11-03 14:30:00,59.56,59.56,59.12,59.2,81500.0,40.977,40.977,40.6743,40.7293,81500.0
2014-11-03 14:35:00,59.21,59.3,58.94,58.99,119900.0,40.7362,40.7981,40.5505,40.5849,119900.0
2014-11-03 14:40:00,58.99,59.05,58.85,58.94,94300.0,40.5849,40.6261,40.4885,40.5505,94300.0
2014-11-03 14:45:00,58.92,58.93,58.67,58.75,65500.0,40.5367,40.5436,40.3647,40.4197,65500.0
2014-11-03 14:50:00,58.77,58.95,58.77,58.79,75000.0,40.4335,40.5573,40.4335,40.4473,75000.0
2014-11-03 14:55:00,58.79,58.84,58.75,58.8,47700.0,40.4473,40.4817,40.4197,40.4541,47700.0
2014-11-03 15:00:00,58.8,59.07,58.8,58.96,45500.0,40.4541,40.6399,40.4541,40.5642,45500.0
2014-11-03 15:05:00,58.94,59.16,58.93,58.96,49800.0,40.5505,40.7018,40.5436,40.5642,49800.0
2014-11-03 15:10:00,58.95,59.02,58.87,58.87,46500.0,40.5573,40.6055,40.5023,40.5023,46500.0
2014-11-03 15:15:00,58.83,58.89,58.75,58.75,42200.0,40.4748,40.5161,40.4197,40.4197,42200.0
2014-11-03 15:20:00,58.75,58.82,58.69,58.7,58100.0,40.4197,40.4679,40.3785,40.3853,58100.0
2014-11-03 15:25:00,58.69,58.72,58.53,58.54,66800.0,40.3785,40.3991,40.2684,40.2753,66800.0
2014-11-03 15:30:00,58.55,58.75,58.53,58.7,49200.0,40.2821,40.4197,40.2684,40.3853,49200.0
2014-11-03 15:35:00,58.7,58.73,58.58,58.64,54800.0,40.3853,40.406,40.3028,40.3441,54800.0
2014-11-03 15:40:00,58.66,58.66,58.43,58.44,112200.0,40.3578,40.3578,40.1996,40.2065,112200.0
2014-11-03 15:45:00,58.44,58.57,58.41,58.42,141400.0,40.2065,40.2959,40.1858,40.1927,141400.0
2014-11-03 15:50:00,58.42,58.52,58.38,58.41,218800.0,40.1927,40.2615,40.1652,40.1858,218800.0
2014-11-03 15:55:00,58.42,58.56,58.41,58.54,184400.0,40.1927,40.289,40.1858,40.2753,184400.0
2014-11-04 09:30:00,57.03,57.5,56.88,57.36,130400.0,39.2364,39.5597,39.1332,39.4634,130400.0
2014-11-04 09:35:00,57.31,57.55,57.04,57.14,51700.0,39.429,39.5941,39.2433,39.3121,51700.0
2014-11-04 09:40:00,57.19,57.26,57.01,57.14,68800.0,39.3465,39.3946,39.2226,39.3121,68800.0
2014-11-04 09:45:00,57.14,57.33,57.02,57.04,78000.0,39.3121,39.4428,39.2295,39.2433,78000.0
2014-11-04 09:50:00,57.04,57.06,56.51,56.7,180900.0,39.2433,39.257,38.8786,39.0093,180900.0
2014-11-04 09:55:00,56.68,56.85,56.46,56.46,71800.0,38.9956,39.1125,38.8442,38.8442,71800.0
2014-11-04 10:00:00,56.46,56.65,56.45,56.49,72600.0,38.8442,38.9749,38.8373,38.8649,72600.0
2014-11-04 10:05:00,56.5,56.56,56.34,56.34,107300.0,38.8717,38.913,38.7617,38.7617,107300.0
2014-11-04 10:10:00,56.34,56.41,56.1,56.22,104900.0,38.7617,38.8098,38.5965,38.6791,104900.0
2014-11-04 10:15:00,56.21,56.24,56.03,56.03,110200.0,38.6722,38.6929,38.5484,38.5484,110200.0
2014-11-04 10:20:00,56.04,56.06,55.85,55.9,137700.0,38.5553,38.569,38.4245,38.4589,137700.0
2014-11-04 10:25:00,55.95,56.29,55.95,56.08,166900.0,38.4933,38.7273,38.4933,38.5828,166900.0
2014-11-04 10:30:00,56.08,56.36,56.05,56.21,77000.0,38.5828,38.7754,38.5621,38.6722,77000.0
2014-11-04 10:35:00,56.21,56.31,56.16,56.16,52500.0,38.6722,38.741,38.6378,38.6378,52500.0
2014-11-04 10:40:00,56.15,56.17,56.01,56.01,68100.0,38.6309,38.6447,38.5346,38.5346,68100.0
2014-11-04 10:45:00,56.01,56.2,55.91,56.01,94400.0,38.5346,38.6653,38.4658,38.5346,94400.0
2014-11-04 10:50:00,55.99,56.15,55.94,55.94,80800.0,38.5209,38.6309,38.4865,38.4865,80800.0
2014-11-04 10:55:00,55.94,55.97,55.75,55.75,57600.0,38.4865,38.5071,38.3557,38.3557,57600.0
2014-11-04 11:00:00,55.73,55.88,55.66,55.83,65700.0,38.342,38.4452,38.2938,38.4108,65700.0
2014-11-04 11:05:00,55.8,55.93,55.8,55.87,60600.0,38.3901,38.4796,38.3901,38.4383,60600.0
2014-11-04 11:10:00,55.87,55.91,55.77,55.77,43800.0,38.4383,38.4658,38.3695,38.3695,43800.0
2014-11-04 11:15:00,55.78,55.87,55.73,55.84,60700.0,38.3764,38.4383,38.342,38.4177,60700.0
2014-11-04 11:20:00,55.82,55.82,55.73,55.77,41700.0,38.4039,38.4039,38.342,38.3695,41700.0
2014-11-04 11:25:00,55.77,55.94,55.77,55.88,42500.0,38.3695,38.4865,38.3695,38.4452,42500.0
2014-11-04 11:30:00,55.88,55.89,55.63,55.72,76400.0,38.4452,38.4521,38.2732,38.3351,76400.0
2014-11-04 11:35:00,55.71,55.86,55.7,55.72,38200.0,38.3282,38.4314,38.3213,38.3351,38200.0
2014-11-04 11:40:00,55.72,55.73,55.54,55.54,106200.0,38.3351,38.342,38.2113,38.2113,106200.0
2014-11-04 11:45:00,55.53,55.55,55.44,55.55,77100.0,38.2044,38.2181,38.1425,38.2181,77100.0
2014-11-04 11:50:00,55.56,55.68,55.48,55.67,59900.0,38.225,38.3076,38.17,38.3007,59900.0
2014-11-04 11:55:00,55.68,55.71,55.62,55.64,44600.0,38.3076,38.3282,38.2663,38.2801,44600.0
2014-11-04 12:00:00,55.63,55.84,55.63,55.84,55000.0,38.2732,38.4177,38.2732,38.4177,55000.0
2014-11-04 12:05:00,55.81,55.99,55.81,55.88,48600.0,38.397,38.5209,38.397,38.4452,48600.0
2014-11-04 12:10:00,55.88,55.91,55.77,55.83,34600.0,38.4452,38.4658,38.3695,38.4108,34600.0
2014-11-04 12:15:00,55.84,55.87,55.74,55.76,47200.0,38.4177,38.4383,38.3489,38.3626,47200.0
2014-11-04 12:20:00,55.76,55.9,55.76,55.84,34300.0,38.3626,38.4589,38.3626,38.4177,34300.0
2014-11-04 12:25:00,55.84,55.85,55.77,55.78,29200.0,38.4177,38.4245,38.3695,38.3764,29200.0
2014-11-04 12:30:00,55.8,55.87,55.77,55.83,37700.0,38.3901,38.4383,38.3695,38.4108,37700.0
2014-11-04 12:35:00,55.86,55.89,55.77,55.8,33500.0,38.4314,38.4521,38.3695,38.3901,33500.0
2014-11-04 12:40:00,55.81,55.91,55.7,55.88,25500.0,38.397,38.4658,38.3213,38.4452,25500.0
2014-11-04 12:45:00,55.94,56.03,55.91,56.02,27700.0,38.4865,38.5484,38.4658,38.5415,27700.0
2014-11-04 12:50:00,56.0,56.15,55.98,56.12,27900.0,38.5277,38.6309,38.514,38.6103,27900.0
2014-11-04 12:55:00,56.1,56.17,56.04,56.13,23800.0,38.5965,38.6447,38.5553,38.6172,23800.0
2014-11-04 13:00:00,56.1,56.15,56.04,56.07,24700.0,38.5965,38.6309,38.5553,38.5759,24700.0
2014-11-04 13:05:00,56.08,56.08,55.82,55.83,48000.0,38.5828,38.5828,38.4039,38.4108,48000.0
2014-11-04 13:10:00,55.83,55.83,55.65,55.67,133400.0,38.4108,38.4108,38.2869,38.3007,133400.0
2014-11-04 13:15:00,55.68,55.7,55.58,55.61,48900.0,38.3076,38.3213,38.2388,38.2594,48900.0
2014-11-04 13:20:00,55.62,55.71,55.56,55.68,45800.0,38.2663,38.3282,38.225,38.3076,45800.0
2014-11-04 13:25:00,55.68,55.78,55.67,55.75,33300.0,38.3076,38.3764,38.3007,38.3557,33300.0
2014-11-04 13:30:00,55.75,55.82,55.71,55.72,26400.0,38.3557,38.4039,38.3282,38.3351,26400.0
2014-11-04 13:35:00,55.71,55.85,55.7,55.8,36000.0,38.3282,38.4245,38.3213,38.3901,36000.0
2014-11-04 13:40:00,55.81,56.0,55.81,55.94,33900.0,38.397,38.5277,38.397,38.4865,33900.0
2014-11-04 13:45:00,55.93,55.93,55.85,55.89,36800.0,38.4796,38.4796,38.4245,38.4521,36800.0
2014-11-04 13:50:00,55.89,56.17,55.88,56.17,34600.0,38.4521,38.6447,38.4452,38.6447,34600.0
2014-11-04 13:55:00,56.17,56.32,56.17,56.26,43800.0,38.6447,38.7479,38.6447,38.7066,43800.0
2014-11-04 14:00:00,56.26,56.47,56.24,56.36,60700.0,38.7066,38.8511,38.6929,38.7754,60700.0
2014-11-04 14:05:00,56.37,56.38,56.28,56.31,61100.0,38.7823,38.7892,38.7204,38.741,61100.0
2014-11-04 14:10:00,56.3,56.47,56.3,56.33,86900.0,38.7341,38.8511,38.7341,38.7548,86900.0
2014-11-04 14:15:00,56.36,56.37,56.23,56.26,43500.0,38.7754,38.7823,38.686,38.7066,43500.0
2014-11-04 14:20:00,56.27,56.27,56.1,56.1,40300.0,38.7135,38.7135,38.5965,38.5965,40300.0
2014-11-04 14:25:00,56.09,56.34,56.07,56.26,46300.0,38.5897,38.7617,38.5759,38.7066,46300.0
2014-11-04 14:30:00,56.26,56.27,55.97,56.0,49000.0,38.7066,38.7135,38.5071,38.5277,49000.0
2014-11-04 14:35:00,56.01,56.17,55.93,56.09,42500.0,38.5346,38.6447,38.4796,38.5897,42500.0
2014-11-04 14:40:00,56.07,56.08,55.88,55.9,39900.0,38.5759,38.5828,38.4452,38.4589,39900.0
2014-11-04 14:45:00,55.89,56.05,55.86,55.98,52800.0,38.4521,38.5621,38.4314,38.514,52800.0
2014-11-04 14:50:00,55.96,56.08,55.94,55.99,41900.0,38.5002,38.5828,38.4865,38.5209,41900.0
2014-11-04 14:55:00,55.98,56.07,55.96,56.04,73500.0,38.514,38.5759,38.5002,38.5553,73500.0
2014-11-04 15:00:00,56.04,56.11,56.01,56.06,67900.0,38.5553,38.6034,38.5346,38.569,67900.0
2014-11-04 15:05:00,56.06,56.06,55.94,56.02,72100.0,38.569,38.569,38.4865,38.5415,72100.0
2014-11-04 15:10:00,56.02,56.05,55.96,55.96,91400.0,38.5415,38.5621,38.5002,38.5002,91400.0
2014-11-04 15:15:00,55.96,56.06,55.94,56.02,85400.0,38.5002,38.569,38.4865,38.5415,85400.0
2014-11-04 15:20:00,56.03,56.16,56.02,56.12,77900.0,38.5484,38.6378,38.5415,38.6103,77900.0
2014-11-04 15:25:00,56.12,56.16,55.88,55.96,70900.0,38.6103,38.6378,38.4452,38.5002,70900.0
2014-11-04 15:30:00,55.95,56.0,55.93,55.99,83300.0,38.4933,38.5277,38.4796,38.5209,83300.0
2014-11-04 15:35:00,55.98,56.08,55.92,55.93,134000.0,38.514,38.5828,38.4727,38.4796,134000.0
2014-11-04 15:40:00,55.93,56.0,55.91,55.93,88500.0,38.4796,38.5277,38.4658,38.4796,88500.0
2014-11-04 15:45:00,55.94,56.03,55.94,55.96,142500.0,38.4865,38.5484,38.4865,38.5002,142500.0
2014-11-04 15:50:00,55.96,56.0,55.94,56.0,182700.0,38.5002,38.5277,38.4865,38.5277,182700.0
2014-11-04 15:55:00,56.0,56.04,55.98,56.01,147600.0,38.5277,38.5553,38.514,38.5346,147600.0
2014-11-05 09:30:00,59.8,61.0,59.69,60.23,421700.0,41.1421,41.9677,41.0664,41.438,421700.0
2014-11-05 09:35:00,60.26,60.47,59.99,60.04,290700.0,41.4586,41.6031,41.2728,41.3072,290700.0
2014-11-05 09:40:00,60.04,60.9,59.86,60.36,238600.0,41.3072,41.8989,41.1834,41.5274,238600.0
2014-11-05 09:45:00,60.37,60.86,60.3,60.64,221700.0,41.5343,41.8714,41.4861,41.72,221700.0
2014-11-05 09:50:00,60.64,60.68,60.03,60.37,248400.0,41.72,41.7476,41.3004,41.5343,248400.0
2014-11-05 09:55:00,60.42,60.48,60.21,60.45,215000.0,41.5687,41.61,41.4242,41.5893,215000.0
2014-11-05 10:00:00,60.47,60.59,60.34,60.58,165500.0,41.6031,41.6856,41.5136,41.6788,165500.0
2014-11-05 10:05:00,60.56,60.74,60.52,60.54,130200.0,41.665,41.7888,41.6375,41.6512,130200.0
2014-11-05 10:10:00,60.54,60.65,60.44,60.63,106100.0,41.6512,41.7269,41.5824,41.7132,106100.0
2014-11-05 10:15:00,60.63,60.82,60.61,60.74,132100.0,41.7132,41.8439,41.6994,41.7888,132100.0
2014-11-05 10:20:00,60.76,60.79,60.56,60.79,77200.0,41.8026,41.8232,41.665,41.8232,77200.0
2014-11-05 10:25:00,60.79,60.88,60.72,60.87,100200.0,41.8232,41.8852,41.7751,41.8783,100200.0
2014-11-05 10:30:00,60.82,61.16,60.74,61.14,165100.0,41.8439,42.0778,41.7888,42.064,165100.0
2014-11-05 10:35:00,61.14,61.39,61.12,61.35,143700.0,42.064,42.236,42.0503,42.2085,143700.0
2014-11-05 10:40:00,61.34,61.55,61.22,61.53,152100.0,42.2016,42.3461,42.1191,42.3324,152100.0
2014-11-05 10:45:00,61.53,61.84,61.53,61.79,128200.0,42.3324,42.5456,42.3324,42.5112,128200.0
2014-11-05 10:50:00,61.83,62.06,61.7,61.7,132800.0,42.5388,42.697,42.4493,42.4493,132800.0
2014-11-05 10:55:00,61.71,61.88,61.59,61.61,93800.0,42.4562,42.5732,42.3736,42.3874,93800.0
2014-11-05 11:00:00,61.62,61.71,61.3,61.4,83900.0,42.3943,42.4562,42.1741,42.2429,83900.0
2014-11-05 11:05:00,61.4,61.51,61.15,61.37,107500.0,42.2429,42.3186,42.0709,42.2223,107500.0
2014-11-05 11:10:00,61.37,61.38,61.08,61.21,82000.0,42.2223,42.2292,42.0228,42.1122,82000.0
2014-11-05 11:15:00,61.22,61.29,61.03,61.22,88400.0,42.1191,42.1672,41.9884,42.1191,88400.0
2014-11-05 11:20:00,61.23,61.26,60.75,60.83,106200.0,42.126,42.1466,41.7957,41.8508,106200.0
2014-11-05 11:25:00,60.8,61.14,60.74,61.04,82100.0,41.8301,42.064,41.7888,41.9952,82100.0
2014-11-05 11:30:00,61.06,61.09,60.82,60.97,93200.0,42.009,42.0296,41.8439,41.9471,93200.0
2014-11-05 11:35:00,60.95,60.99,60.62,60.62,99800.0,41.9333,41.9608,41.7063,41.7063,99800.0
2014-11-05 11:40:00,60.63,60.91,60.51,60.91,93300.0,41.7132,41.9058,41.6306,41.9058,93300.0
2014-11-05 11:45:00,60.92,61.08,60.89,60.98,61200.0,41.9127,42.0228,41.892,41.954,61200.0
2014-11-05 11:50:00,61.0,61.36,61.0,61.34,69500.0,41.9677,42.2154,41.9677,42.2016,69500.0
2014-11-05 11:55:00,61.32,61.44,61.27,61.41,56600.0,42.1879,42.2704,42.1535,42.2498,56600.0
2014-11-05 12:00:00,61.41,61.5,61.27,61.27,79600.0,42.2498,42.3117,42.1535,42.1535,79600.0
2014-11-05 12:05:00,61.26,61.5,61.26,61.48,48800.0,42.1466,42.3117,42.1466,42.298,48800.0
2014-11-05 12:10:00,61.5,61.65,61.35,61.63,49800.0,42.3117,42.4149,42.2085,42.4012,49800.0
2014-11-05 12:15:00,61.64,61.71,61.56,61.68,42300.0,42.408,42.4562,42.353,42.4356,42300.0
2014-11-05 12:20:00,61.62,61.63,61.37,61.59,47800.0,42.3943,42.4012,42.2223,42.3736,47800.0
2014-11-05 12:25:00,61.6,61.69,61.52,61.55,37000.0,42.3805,42.4424,42.3255,42.3461,37000.0
2014-11-05 12:30:00,61.56,61.65,61.32,61.65,30100.0,42.353,42.4149,42.1879,42.4149,30100.0
2014-11-05 12:35:00,61.63,61.66,61.29,61.29,61900.0,42.4012,42.4218,42.1672,42.1672,61900.0
2014-11-05 12:40:00,61.3,61.37,61.12,61.23,79700.0,42.1741,42.2223,42.0503,42.126,79700.0
2014-11-05 12:45:00,61.23,61.41,61.2,61.2,67100.0,42.126,42.2498,42.1053,42.1053,67100.0
2014-11-05 12:50:00,61.23,61.24,61.0,61.11,97500.0,42.126,42.1328,41.9677,42.0434,97500.0
2014-11-05 12:55:00,61.11,61.23,61.06,61.13,74300.0,42.0434,42.126,42.009,42.0572,74300.0
2014-11-05 13:00:00,61.12,61.38,61.07,61.36,54200.0,42.0503,42.2292,42.0159,42.2154,54200.0
2014-11-05 13:05:00,61.35,61.6,61.27,61.58,83900.0,42.2085,42.3805,42.1535,42.3668,83900.0
2014-11-05 13:10:00,61.59,61.68,61.51,61.66,70200.0,42.3736,42.4356,42.3186,42.4218,70200.0
2014-11-05 13:15:00,61.66,61.68,61.42,61.43,47100.0,42.4218,42.4356,42.2567,42.2636,47100.0
2014-11-05 13:20:00,61.43,61.52,61.37,61.48,55800.0,42.2636,42.3255,42.2223,42.298,55800.0
2014-11-05 13:25:00,61.52,61.65,61.47,61.48,81400.0,42.3255,42.4149,42.2911,42.298,81400.0
2014-11-05 13:30:00,61.51,61.67,61.49,61.64,53000.0,42.3186,42.4287,42.3048,42.408,53000.0
2014-11-05 13:35:00,61.64,61.66,61.44,61.47,44900.0,42.408,42.4218,42.2704,42.2911,44900.0
2014-11-05 13:40:00,61.47,61.53,61.36,61.41,58000.0,42.2911,42.3324,42.2154,42.2498,58000.0
2014-11-05 13:45:00,61.41,61.51,61.33,61.37,64200.0,42.2498,42.3186,42.1948,42.2223,64200.0
2014-11-05 13:50:00,61.39,61.43,61.32,61.38,64500.0,42.236,42.2636,42.1879,42.2292,64500.0
2014-11-05 13:55:00,61.37,61.41,61.34,61.4,41400.0,42.2223,42.2498,42.2016,42.2429,41400.0
2014-11-05 14:00:00,61.39,61.4,61.07,61.07,81100.0,42.236,42.2429,42.0159,42.0159,81100.0
2014-11-05 14:05:00,61.06,61.08,60.93,61.0,62600.0,42.009,42.0228,41.9196,41.9677,62600.0
2014-11-05 14:10:00,61.0,61.12,60.98,61.06,58000.0,41.9677,42.0503,41.954,42.009,58000.0
2014-11-05 14:15:00,61.07,61.21,61.02,61.18,72300.0,42.0159,42.1122,41.9815,42.0916,72300.0
2014-11-05 14:20:00,61.18,61.33,61.13,61.32,30400.0,42.0916,42.1948,42.0572,42.1879,30400.0
2014-11-05 14:25:00,61.31,61.31,61.15,61.23,42000.0,42.181,42.181,42.0709,42.126,42000.0
2014-11-05 14:30:00,61.23,61.33,61.17,61.32,59100.0,42.126,42.1948,42.0847,42.1879,59100.0
2014-11-05 14:35:00,61.32,61.36,61.2,61.36,32900.0,42.1879,42.2154,42.1053,42.2154,32900.0
2014-11-05 14:40:00,61.36,61.39,61.17,61.21,83600.0,42.2154,42.236,42.0847,42.1122,83600.0
2014-11-05 14:45:00,61.17,61.37,61.17,61.32,60500.0,42.0847,42.2223,42.0847,42.1879,60500.0
2014-11-05 14:50:00,61.35,61.4,61.3,61.32,74000.0,42.2085,42.2429,42.1741,42.1879,74000.0
2014-11-05 14:55:00,61.34,61.39,61.3,61.35,81200.0,42.2016,42.236,42.1741,42.2085,81200.0
2014-11-05 15:00:00,61.35,61.45,61.3,61.3,64600.0,42.2085,42.2773,42.1741,42.1741,64600.0
2014-11-05 15:05:00,61.31,61.48,61.31,61.47,58400.0,42.181,42.298,42.181,42.2911,58400.0
2014-11-05 15:10:00,61.47,61.62,61.46,61.59,52900.0,42.2911,42.3943,42.2842,42.3736,52900.0
2014-11-05 15:15:00,61.57,61.72,61.53,61.69,64400.0,42.3599,42.4631,42.3324,42.4424,64400.0
2014-11-05 15:20:00,61.69,61.69,61.43,61.47,67600.0,42.4424,42.4424,42.2636,42.2911,67600.0
2014-11-05 15:25:00,61.46,61.64,61.45,61.64,54700.0,42.2842,42.408,42.2773,42.408,54700.0
2014-11-05 15:30:00,61.63,61.64,61.52,61.63,95200.0,42.4012,42.408,42.3255,42.4012,95200.0
2014-11-05 15:35:00,61.62,61.63,61.5,61.5,89100.0,42.3943,42.4012,42.3117,42.3117,89100.0
2014-11-05 15:40:00,61.5,61.62,61.49,61.51,104800.0,42.3117,42.3943,42.3048,42.3186,104800.0
2014-11-05 15:45:00,61.5,61.59,61.48,61.56,155400.0,42.3117,42.3736,42.298,42.353,155400.0
2014-11-05 15:50:00,61.56,61.65,61.56,61.61,182100.0,42.353,42.4149,42.353,42.3874,182100.0
2014-11-05 15:55:00,61.6,61.62,61.55,61.58,172100.0,42.3805,42.3943,42.3461,42.3668,172100.0
2014-11-06 09:30:00,61.32,61.85,61.14,61.72,83300.0,42.1879,42.5525,42.064,42.4631,83300.0
2014-11-06 09:35:00,61.72,61.96,61.65,61.96,76800.0,42.4631,42.6282,42.4149,42.6282,76800.0
2014-11-06 09:40:00,61.89,62.42,61.82,62.42,143500.0,42.58,42.9447,42.5319,42.9447,143500.0
2014-11-06 09:45:00,62.39,62.43,61.72,61.81,105800.0,42.924,42.9516,42.4631,42.525,105800.0
2014-11-06 09:50:00,61.76,61.82,61.39,61.46,94900.0,42.4906,42.5319,42.236,42.2842,94900.0
2014-11-06 09:55:00,61.44,61.44,61.26,61.35,61200.0,42.2704,42.2704,42.1466,42.2085,61200.0
2014-11-06 10:00:00,61.36,61.63,61.1,61.13,66500.0,42.2154,42.4012,42.0365,42.0572,66500.0
2014-11-06 10:05:00,61.14,61.39,61.11,61.28,53900.0,42.064,42.236,42.0434,42.1604,53900.0
2014-11-06 10:10:00,61.24,61.35,61.12,61.2,61700.0,42.1328,42.2085,42.0503,42.1053,61700.0
2014-11-06 10:15:00,61.16,61.22,60.98,61.16,49500.0,42.0778,42.1191,41.954,42.0778,49500.0
2014-11-06 10:20:00,61.13,61.35,60.98,61.35,55700.0,42.0572,42.2085,41.954,42.2085,55700.0
2014-11-06 10:25:00,61.35,61.39,61.21,61.3,38100.0,42.2085,42.236,42.1122,42.1741,38100.0
2014-11-06 10:30:00,61.29,61.5,61.2,61.47,61600.0,42.1672,42.3117,42.1053,42.2911,61600.0
2014-11-06 10:35:00,61.47,61.59,61.4,61.53,31200.0,42.2911,42.3736,42.2429,42.3324,31200.0
2014-11-06 10:40:00,61.52,61.78,61.49,61.66,66500.0,42.3255,42.5044,42.3048,42.4218,66500.0
2014-11-06 10:45:00,61.62,61.84,61.61,61.82,51500.0,42.3943,42.5456,42.3874,42.5319,51500.0
2014-11-06 10:50:00,61.82,61.97,61.71,61.88,91100.0,42.5319,42.6351,42.4562,42.5732,91100.0
2014-11-06 10:55:00,61.87,62.1,61.78,62.04,97600.0,42.5663,42.7245,42.5044,42.6832,97600.0
2014-11-06 11:00:00,62.05,62.14,61.9,61.95,42900.0,42.6901,42.752,42.5869,42.6213,42900.0
2014-11-06 11:05:00,61.96,61.99,61.64,61.72,27900.0,42.6282,42.6488,42.408,42.4631,27900.0
2014-11-06 11:10:00,61.72,61.72,61.47,61.53,26700.0,42.4631,42.4631,42.2911,42.3324,26700.0
2014-11-06 11:15:00,61.54,61.74,61.53,61.73,42300.0,42.3392,42.4768,42.3324,42.47,42300.0
2014-11-06 11:20:00,61.73,61.73,61.33,61.36,27500.0,42.47,42.47,42.1948,42.2154,27500.0
2014-11-06 11:25:00,61.37,61.51,61.27,61.51,39300.0,42.2223,42.3186,42.1535,42.3186,39300.0
2014-11-06 11:30:00,61.52,61.55,61.39,61.44,24600.0,42.3255,42.3461,42.236,42.2704,24600.0
2014-11-06 11:35:00,61.43,61.45,61.23,61.28,33900.0,42.2636,42.2773,42.126,42.1604,33900.0
2014-11-06 11:40:00,61.29,61.56,61.29,61.56,18400.0,42.1672,42.353,42.1672,42.353,18400.0
2014-11-06 11:45:00,61.57,61.73,61.46,61.5,43000.0,42.3599,42.47,42.2842,42.3117,43000.0
2014-11-06 11:50:00,61.5,61.55,61.34,61.55,32600.0,42.3117,42.3461,42.2016,42.3461,32600.0
2014-11-06 11:55:00,61.55,61.57,61.4,61.5,20100.0,42.3461,42.3599,42.2429,42.3117,20100.0
2014-11-06 12:00:00,61.5,61.6,61.4,61.6,45700.0,42.3117,42.3805,42.2429,42.3805,45700.0
2014-11-06 12:05:00,61.59,61.7,61.55,61.64,20000.0,42.3736,42.4493,42.3461,42.408,20000.0
2014-11-06 12:10:00,61.64,61.66,61.51,61.59,39800.0,42.408,42.4218,42.3186,42.3736,39800.0
2014-11-06 12:15:00,61.59,61.9,61.47,61.9,40900.0,42.3736,42.5869,42.2911,42.5869,40900.0
2014-11-06 12:20:00,61.87,61.93,61.8,61.89,118200.0,42.5663,42.6076,42.5181,42.58,118200.0
2014-11-06 12:25:00,61.89,62.03,61.82,62.0,46400.0,42.58,42.6764,42.5319,42.6557,46400.0
2014-11-06 12:30:00,62.01,62.03,61.76,61.85,32800.0,42.6626,42.6764,42.4906,42.5525,32800.0
2014-11-06 12:35:00,61.84,61.84,61.66,61.72,27600.0,42.5456,42.5456,42.4218,42.4631,27600.0
2014-11-06 12:40:00,61.74,61.76,61.66,61.73,30600.0,42.4768,42.4906,42.4218,42.47,30600.0
2014-11-06 12:45:00,61.72,61.85,61.71,61.85,22300.0,42.4631,42.5525,42.4562,42.5525,22300.0
2014-11-06 12:50:00,61.87,62.0,61.85,61.85,33800.0,42.5663,42.6557,42.5525,42.5525,33800.0
2014-11-06 12:55:00,61.85,61.96,61.83,61.85,39800.0,42.5525,42.6282,42.5388,42.5525,39800.0
2014-11-06 13:00:00,61.86,61.91,61.79,61.79,49800.0,42.5594,42.5938,42.5112,42.5112,49800.0
2014-11-06 13:05:00,61.8,61.92,61.8,61.88,39000.0,42.5181,42.6007,42.5181,42.5732,39000.0
2014-11-06 13:10:00,61.87,62.08,61.87,62.03,49100.0,42.5663,42.7108,42.5663,42.6764,49100.0
2014-11-06 13:15:00,62.02,62.08,61.99,62.06,21700.0,42.6695,42.7108,42.6488,42.697,21700.0
2014-11-06 13:20:00,62.07,62.14,62.0,62.07,33700.0,42.7039,42.752,42.6557,42.7039,33700.0
2014-11-06 13:25:00,62.08,62.18,61.99,62.18,37400.0,42.7108,42.7796,42.6488,42.7796,37400.0
2014-11-06 13:30:00,62.17,62.23,62.08,62.21,38400.0,42.7727,42.814,42.7108,42.8002,38400.0
2014-11-06 13:35:00,62.22,62.35,62.18,62.3,53200.0,42.8071,42.8965,42.7796,42.8621,53200.0
2014-11-06 13:40:00,62.29,62.29,62.18,62.19,27900.0,42.8552,42.8552,42.7796,42.7864,27900.0
2014-11-06 13:45:00,62.18,62.18,61.98,62.08,32100.0,42.7796,42.7796,42.642,42.7108,32100.0
2014-11-06 13:50:00,62.09,62.13,62.04,62.12,38600.0,42.7176,42.7452,42.6832,42.7383,38600.0
2014-11-06 13:55:00,62.12,62.12,62.0,62.06,34000.0,42.7383,42.7383,42.6557,42.697,34000.0
2014-11-06 14:00:00,62.05,62.07,61.96,62.05,36500.0,42.6901,42.7039,42.6282,42.6901,36500.0
2014-11-06 14:05:00,62.03,62.07,61.97,62.03,36200.0,42.6764,42.7039,42.6351,42.6764,36200.0
2014-11-06 14:10:00,62.03,62.09,61.99,62.05,31400.0,42.6764,42.7176,42.6488,42.6901,31400.0
2014-11-06 14:15:00,62.03,62.17,62.0,62.12,31700.0,42.6764,42.7727,42.6557,42.7383,31700.0
2014-11-06 14:20:00,62.12,62.17,61.99,62.01,29100.0,42.7383,42.7727,42.6488,42.6626,29100.0
2014-11-06 14:25:00,62.02,62.15,62.01,62.12,30500.0,42.6695,42.7589,42.6626,42.7383,30500.0
2014-11-06 14:30:00,62.1,62.11,61.99,62.04,27400.0,42.7245,42.7314,42.6488,42.6832,27400.0
2014-11-06 14:35:00,62.04,62.11,62.01,62.11,40500.0,42.6832,42.7314,42.6626,42.7314,40500.0
2014-11-06 14:40:00,62.1,62.12,62.02,62.11,47200.0,42.7245,42.7383,42.6695,42.7314,47200.0
2014-11-06 14:45:00,62.11,62.17,62.06,62.11,45900.0,42.7314,42.7727,42.697,42.7314,45900.0
2014-11-06 14:50:00,62.1,62.22,62.09,62.21,52300.0,42.7245,42.8071,42.7176,42.8002,52300.0
2014-11-06 14:55:00,62.2,62.31,62.18,62.24,48800.0,42.7933,42.869,42.7796,42.8208,48800.0
2014-11-06 15:00:00,62.23,62.3,62.2,62.3,71400.0,42.814,42.8621,42.7933,42.8621,71400.0
2014-11-06 15:05:00,62.3,62.3,62.16,62.22,49600.0,42.8621,42.8621,42.7658,42.8071,49600.0
2014-11-06 15:10:00,62.21,62.25,62.15,62.18,49000.0,42.8002,42.8277,42.7589,42.7796,49000.0
2014-11-06 15:15:00,62.18,62.3,62.17,62.29,66800.0,42.7796,42.8621,42.7727,42.8552,66800.0
2014-11-06 15:20:00,62.29,62.38,62.23,62.38,57400.0,42.8552,42.9172,42.814,42.9172,57400.0
2014-11-06 15:25:00,62.38,62.48,62.38,62.41,46100.0,42.9172,42.986,42.9172,42.9378,46100.0
2014-11-06 15:30:00,62.42,62.46,62.31,62.34,61700.0,42.9447,42.9722,42.869,42.8896,61700.0
2014-11-06 15:35:00,62.34,62.5,62.29,62.46,110200.0,42.8896,42.9997,42.8552,42.9722,110200.0
2014-11-06 15:40:00,62.45,62.45,62.36,62.44,64300.0,42.9653,42.9653,42.9034,42.9584,64300.0
2014-11-06 15:45:00,62.44,62.5,62.39,62.5,118600.0,42.9584,42.9997,42.924,42.9997,118600.0
2014-11-06 15:50:00,62.5,62.5,62.42,62.42,120200.0,42.9997,42.9997,42.9447,42.9447,120200.0
2014-11-06 15:55:00,62.43,62.57,62.42,62.54,164800.0,42.9516,43.0479,42.9447,43.0272,164800.0
2014-11-07 09:30:00,63.25,63.66,63.14,63.63,124900.0,43.5157,43.7978,43.44,43.7772,124900.0
2014-11-07 09:35:00,63.62,64.0,63.6,63.96,106100.0,43.7703,44.0317,43.7565,44.0042,106100.0
2014-11-07 09:40:00,63.93,64.3,63.77,64.17,66600.0,43.9835,44.2381,43.8735,44.1487,66600.0
2014-11-07 09:45:00,64.21,64.21,63.85,64.05,71000.0,44.1762,44.1762,43.9285,44.0661,71000.0
2014-11-07 09:50:00,64.02,64.25,63.95,63.96,74400.0,44.0455,44.2037,43.9973,44.0042,74400.0
2014-11-07 09:55:00,63.94,63.97,63.75,63.89,57900.0,43.9904,44.0111,43.8597,43.956,57900.0
2014-11-07 10:00:00,63.89,64.16,63.79,64.13,84400.0,43.956,44.1418,43.8872,44.1211,84400.0
2014-11-07 10:05:00,64.15,64.16,64.01,64.09,47100.0,44.1349,44.1418,44.0386,44.0936,47100.0
2014-11-07 10:10:00,64.09,64.24,64.07,64.12,78800.0,44.0936,44.1968,44.0799,44.1143,78800.0
2014-11-07 10:15:00,64.12,64.24,64.04,64.1,77800.0,44.1143,44.1968,44.0592,44.1005,77800.0
2014-11-07 10:20:00,64.12,64.29,64.11,64.22,46500.0,44.1143,44.2312,44.1074,44.1831,46500.0
2014-11-07 10:25:00,64.22,64.27,64.1,64.14,54600.0,44.1831,44.2175,44.1005,44.128,54600.0
2014-11-07 10:30:00,64.12,64.14,63.87,64.01,43100.0,44.1143,44.128,43.9423,44.0386,43100.0
2014-11-07 10:35:00,63.99,64.17,63.98,64.15,71500.0,44.0248,44.1487,44.0179,44.1349,71500.0
2014-11-07 10:40:00,64.14,64.22,64.1,64.19,46700.0,44.128,44.1831,44.1005,44.1624,46700.0
2014-11-07 10:45:00,64.19,64.37,64.19,64.3,45600.0,44.1624,44.2863,44.1624,44.2381,45600.0
2014-11-07 10:50:00,64.3,64.44,64.24,64.42,51800.0,44.2381,44.3344,44.1968,44.3207,51800.0
2014-11-07 10:55:00,64.43,64.58,64.39,64.57,56600.0,44.3275,44.4307,44.3,44.4239,56600.0
2014-11-07 11:00:00,64.59,64.68,64.47,64.66,89200.0,44.4376,44.4995,44.3551,44.4858,89200.0
2014-11-07 11:05:00,64.65,64.69,64.53,64.57,81000.0,44.4789,44.5064,44.3963,44.4239,81000.0
2014-11-07 11:10:00,64.55,64.62,64.3,64.3,52500.0,44.4101,44.4583,44.2381,44.2381,52500.0
2014-11-07 11:15:00,64.34,64.6,64.34,64.6,32400.0,44.2656,44.4445,44.2656,44.4445,32400.0
2014-11-07 11:20:00,64.6,64.61,64.41,64.45,43800.0,44.4445,44.4514,44.3138,44.3413,43800.0
2014-11-07 11:25:00,64.45,64.64,64.45,64.64,54500.0,44.3413,44.472,44.3413,44.472,54500.0
2014-11-07 11:30:00,64.64,64.77,64.62,64.75,98500.0,44.472,44.5615,44.4583,44.5477,98500.0
2014-11-07 11:35:00,64.77,64.86,64.61,64.62,71900.0,44.5615,44.6234,44.4514,44.4583,71900.0
2014-11-07 11:40:00,64.62,64.69,64.58,64.59,71200.0,44.4583,44.5064,44.4307,44.4376,71200.0
2014-11-07 11:45:00,64.59,64.67,64.54,64.57,54700.0,44.4376,44.4927,44.4032,44.4239,54700.0
2014-11-07 11:50:00,64.56,64.57,64.42,64.43,48300.0,44.417,44.4239,44.3207,44.3275,48300.0
2014-11-07 11:55:00,64.42,64.59,64.35,64.38,41300.0,44.3207,44.4376,44.2725,44.2931,41300.0
2014-11-07 12:00:00,64.37,64.56,64.3,64.56,48400.0,44.2863,44.417,44.2381,44.417,48400.0
2014-11-07 12:05:00,64.55,64.63,64.44,64.63,29000.0,44.4101,44.4651,44.3344,44.4651,29000.0
2014-11-07 12:10:00,64.6,64.7,64.6,64.67,94500.0,44.4445,44.5133,44.4445,44.4927,94500.0
2014-11-07 12:15:00,64.66,64.76,64.58,64.74,46700.0,44.4858,44.5546,44.4307,44.5408,46700.0
2014-11-07 12:20:00,64.73,64.84,64.66,64.83,38800.0,44.5339,44.6096,44.4858,44.6027,38800.0
2014-11-07 12:25:00,64.83,64.86,64.78,64.85,64300.0,44.6027,44.6234,44.5683,44.6165,64300.0
2014-11-07 12:30:00,64.85,64.86,64.76,64.84,53100.0,44.6165,44.6234,44.5546,44.6096,53100.0
2014-11-07 12:35:00,64.85,64.91,64.72,64.77,47400.0,44.6165,44.6578,44.5271,44.5615,47400.0
2014-11-07 12:40:00,64.75,64.82,64.67,64.67,35800.0,44.5477,44.5959,44.4927,44.4927,35800.0
2014-11-07 12:45:00,64.67,64.75,64.64,64.73,38900.0,44.4927,44.5477,44.472,44.5339,38900.0
2014-11-07 12:50:00,64.74,64.75,64.69,64.74,36800.0,44.5408,44.5477,44.5064,44.5408,36800.0
2014-11-07 12:55:00,64.74,64.86,64.73,64.86,41100.0,44.5408,44.6234,44.5339,44.6234,41100.0
2014-11-07 13:00:00,64.86,64.86,64.68,64.68,48200.0,44.6234,44.6234,44.4995,44.4995,48200.0
2014-11-07 13:05:00,64.69,64.73,64.64,64.66,34200.0,44.5064,44.5339,44.472,44.4858,34200.0
2014-11-07 13:10:00,64.65,64.65,64.42,64.52,41700.0,44.4789,44.4789,44.3207,44.3895,41700.0
2014-11-07 13:15:00,64.53,64.6,64.48,64.5,53200.0,44.3963,44.4445,44.3619,44.3757,53200.0
2014-11-07 13:20:00,64.51,64.53,64.46,64.49,40300.0,44.3826,44.3963,44.3482,44.3688,40300.0
2014-11-07 13:25:00,64.5,64.53,64.48,64.5,31600.0,44.3757,44.3963,44.3619,44.3757,31600.0
2014-11-07 13:30:00,64.51,64.66,64.47,64.66,54800.0,44.3826,44.4858,44.3551,44.4858,54800.0
2014-11-07 13:35:00,64.66,64.71,64.55,64.55,30700.0,44.4858,44.5202,44.4101,44.4101,30700.0
2014-11-07 13:40:00,64.54,64.59,64.48,64.51,27700.0,44.4032,44.4376,44.3619,44.3826,27700.0
2014-11-07 13:45:00,64.5,64.65,64.5,64.61,27300.0,44.3757,44.4789,44.3757,44.4514,27300.0
2014-11-07 13:50:00,64.61,64.66,64.56,64.61,62500.0,44.4514,44.4858,44.417,44.4514,62500.0
2014-11-07 13:55:00,64.61,64.71,64.61,64.66,50300.0,44.4514,44.5202,44.4514,44.4858,50300.0
2014-11-07 14:00:00,64.65,64.84,64.64,64.79,59700.0,44.4789,44.6096,44.472,44.5752,59700.0
2014-11-07 14:05:00,64.81,64.99,64.81,64.98,48000.0,44.589,44.7128,44.589,44.7059,48000.0
2014-11-07 14:10:00,64.97,65.0,64.88,64.91,47400.0,44.6991,44.7197,44.6371,44.6578,47400.0
2014-11-07 14:15:00,64.9,64.94,64.77,64.89,81800.0,44.6509,44.6784,44.5615,44.644,81800.0
2014-11-07 14:20:00,64.88,64.92,64.8,64.86,43300.0,44.6371,44.6647,44.5821,44.6234,43300.0
2014-11-07 14:25:00,64.85,64.91,64.78,64.84,82900.0,44.6165,44.6578,44.5683,44.6096,82900.0
2014-11-07 14:30:00,64.84,64.86,64.7,64.7,43400.0,44.6096,44.6234,44.5133,44.5133,43400.0
2014-11-07 14:35:00,64.71,64.76,64.69,64.7,43500.0,44.5202,44.5546,44.5064,44.5133,43500.0
2014-11-07 14:40:00,64.72,64.79,64.69,64.73,47800.0,44.5271,44.5752,44.5064,44.5339,47800.0
2014-11-07 14:45:00,64.71,64.74,64.64,64.67,43400.0,44.5202,44.5408,44.472,44.4927,43400.0
2014-11-07 14:50:00,64.67,64.7,64.6,64.62,66600.0,44.4927,44.5133,44.4445,44.4583,66600.0
2014-11-07 14:55:00,64.64,64.72,64.59,64.7,50600.0,44.472,44.5271,44.4376,44.5133,50600.0
2014-11-07 15:00:00,64.7,64.83,64.7,64.8,68800.0,44.5133,44.6027,44.5133,44.5821,68800.0
2014-11-07 15:05:00,64.8,64.9,64.74,64.8,69400.0,44.5821,44.6509,44.5408,44.5821,69400.0
2014-11-07 15:10:00,64.8,64.87,64.76,64.79,90600.0,44.5821,44.6303,44.5546,44.5752,90600.0
2014-11-07 15:15:00,64.78,64.79,64.62,64.77,98000.0,44.5683,44.5752,44.4583,44.5615,98000.0
2014-11-07 15:20:00,64.77,64.78,64.68,64.76,77400.0,44.5615,44.5683,44.4995,44.5546,77400.0
2014-11-07 15:25:00,64.77,64.84,64.76,64.77,84000.0,44.5615,44.6096,44.5546,44.5615,84000.0
2014-11-07 15:30:00,64.77,64.88,64.76,64.86,120200.0,44.5615,44.6371,44.5546,44.6234,120200.0
2014-11-07 15:35:00,64.86,64.88,64.76,64.79,97400.0,44.6234,44.6371,44.5546,44.5752,97400.0
2014-11-07 15:40:00,64.79,64.97,64.79,64.93,136700.0,44.5752,44.6991,44.5752,44.6715,136700.0
2014-11-07 15:45:00,64.93,64.98,64.9,64.96,185400.0,44.6715,44.7059,44.6509,44.6922,185400.0
2014-11-07 15:50:00,64.96,65.01,64.94,64.99,216100.0,44.6922,44.7266,44.6784,44.7128,216100.0
2014-11-07 15:55:00,64.99,65.06,64.98,65.03,286300.0,44.7128,44.761,44.7059,44.7403,286300.0
2014-11-10 09:30:00,65.96,66.42,65.8,66.36,173100.0,45.3802,45.6967,45.2701,45.6554,173100.0
2014-11-10 09:35:00,66.35,66.36,66.23,66.27,135000.0,45.6485,45.6554,45.5659,45.5935,135000.0
2014-11-10 09:40:00,66.26,66.27,65.87,66.1,186100.0,45.5866,45.5935,45.3183,45.4765,186100.0
2014-11-10 09:45:00,66.13,66.25,65.81,65.81,135000.0,45.4971,45.5797,45.277,45.277,135000.0
2014-11-10 09:50:00,65.79,66.0,65.63,65.67,110600.0,45.2632,45.4077,45.1531,45.1807,110600.0
2014-11-10 09:55:00,65.67,65.83,65.5,65.56,121700.0,45.1807,45.2907,45.0637,45.105,121700.0
2014-11-10 10:00:00,65.59,65.59,65.17,65.2,94100.0,45.1256,45.1256,44.8367,44.8573,94100.0
2014-11-10 10:05:00,65.23,65.3,65.06,65.25,104800.0,44.8779,44.9261,44.761,44.8917,104800.0
2014-11-10 10:10:00,65.22,65.28,65.02,65.07,87700.0,44.8711,44.9123,44.7335,44.7679,87700.0
2014-11-10 10:15:00,65.05,65.08,64.77,64.81,99500.0,44.7541,44.7747,44.5615,44.589,99500.0
2014-11-10 10:20:00,64.8,64.81,64.57,64.67,100100.0,44.5821,44.589,44.4239,44.4927,100100.0
2014-11-10 10:25:00,64.67,64.96,64.48,64.94,81300.0,44.4927,44.6922,44.3619,44.6784,81300.0
2014-11-10 10:30:00,64.92,64.98,64.86,64.87,259100.0,44.6647,44.7059,44.6234,44.6303,259100.0
2014-11-10 10:35:00,64.88,65.01,64.67,65.01,53800.0,44.6371,44.7266,44.4927,44.7266,53800.0
2014-11-10 10:40:00,64.99,65.39,64.99,65.39,53700.0,44.7128,44.988,44.7128,44.988,53700.0
2014-11-10 10:45:00,65.4,65.53,65.37,65.43,86800.0,44.9949,45.0843,44.9743,45.0155,86800.0
2014-11-10 10:50:00,65.44,65.56,65.19,65.19,62900.0,45.0224,45.105,44.8504,44.8504,62900.0
2014-11-10 10:55:00,65.2,65.4,65.16,65.26,59400.0,44.8573,44.9949,44.8298,44.8986,59400.0
2014-11-10 11:00:00,65.28,65.33,65.07,65.1,62300.0,44.9123,44.9467,44.7679,44.7885,62300.0
2014-11-10 11:05:00,65.1,65.1,64.87,64.95,78700.0,44.7885,44.7885,44.6303,44.6853,78700.0
2014-11-10 11:10:00,64.95,65.08,64.91,64.91,77800.0,44.6853,44.7747,44.6578,44.6578,77800.0
2014-11-10 11:15:00,64.92,64.98,64.77,64.94,79600.0,44.6647,44.7059,44.5615,44.6784,79600.0
2014-11-10 11:20:00,64.91,64.91,64.65,64.67,61300.0,44.6578,44.6578,44.4789,44.4927,61300.0
2014-11-10 11:25:00,64.66,64.86,64.66,64.76,94500.0,44.4858,44.6234,44.4858,44.5546,94500.0
2014-11-10 11:30:00,64.77,64.89,64.6,64.67,62400.0,44.5615,44.644,44.4445,44.4927,62400.0
2014-11-10 11:35:00,64.65,64.65,64.33,64.48,65300.0,44.4789,44.4789,44.2587,44.3619,65300.0
2014-11-10 11:40:00,64.47,64.53,64.24,64.25,57600.0,44.3551,44.3963,44.1968,44.2037,57600.0
2014-11-10 11:45:00,64.25,64.31,64.16,64.3,57300.0,44.2037,44.245,44.1418,44.2381,57300.0
2014-11-10 11:50:00,64.32,64.47,64.25,64.33,70900.0,44.2519,44.3551,44.2037,44.2587,70900.0
2014-11-10 11:55:00,64.34,64.49,64.28,64.34,32600.0,44.2656,44.3688,44.2243,44.2656,32600.0
2014-11-10 12:00:00,64.35,64.35,64.12,64.18,48200.0,44.2725,44.2725,44.1143,44.1555,48200.0
2014-11-10 12:05:00,64.2,64.26,64.06,64.1,49600.0,44.1693,44.2106,44.073,44.1005,49600.0
2014-11-10 12:10:00,64.09,64.23,64.04,64.19,50500.0,44.0936,44.1899,44.0592,44.1624,50500.0
2014-11-10 12:15:00,64.19,64.25,64.12,64.22,39800.0,44.1624,44.2037,44.1143,44.1831,39800.0
2014-11-10 12:20:00,64.23,64.37,64.21,64.34,33600.0,44.1899,44.2863,44.1762,44.2656,33600.0
2014-11-10 12:25:00,64.34,64.39,64.23,64.35,45800.0,44.2656,44.3,44.1899,44.2725,45800.0
2014-11-10 12:30:00,64.35,64.51,64.35,64.51,58600.0,44.2725,44.3826,44.2725,44.3826,58600.0
2014-11-10 12:35:00,64.52,64.57,64.32,64.35,47600.0,44.3895,44.4239,44.2519,44.2725,47600.0
2014-11-10 12:40:00,64.35,64.48,64.23,64.23,53000.0,44.2725,44.3619,44.1899,44.1899,53000.0
2014-11-10 12:45:00,64.22,64.29,64.09,64.19,48800.0,44.1831,44.2312,44.0936,44.1624,48800.0
2014-11-10 12:50:00,64.17,64.42,64.15,64.42,39500.0,44.1487,44.3207,44.1349,44.3207,39500.0
2014-11-10 12:55:00,64.39,64.69,64.36,64.67,58600.0,44.3,44.5064,44.2794,44.4927,58600.0
2014-11-10 13:00:00,64.65,64.65,64.42,64.58,45200.0,44.4789,44.4789,44.3207,44.4307,45200.0
2014-11-10 13:05:00,64.59,64.6,64.5,64.56,43700.0,44.4376,44.4445,44.3757,44.417,43700.0
2014-11-10 13:10:00,64.55,64.64,64.41,64.53,42200.0,44.4101,44.472,44.3138,44.3963,42200.0
2014-11-10 13:15:00,64.52,64.57,64.37,64.48,35800.0,44.3895,44.4239,44.2863,44.3619,35800.0
2014-11-10 13:20:00,64.48,64.65,64.48,64.62,32000.0,44.3619,44.4789,44.3619,44.4583,32000.0
2014-11-10 13:25:00,64.61,64.78,64.58,64.7,36900.0,44.4514,44.5683,44.4307,44.5133,36900.0
2014-11-10 13:30:00,64.72,64.76,64.63,64.69,34600.0,44.5271,44.5546,44.4651,44.5064,34600.0
2014-11-10 13:35:00,64.7,64.76,64.49,64.49,28300.0,44.5133,44.5546,44.3688,44.3688,28300.0
2014-11-10 13:40:00,64.48,64.57,64.44,64.52,43800.0,44.3619,44.4239,44.3344,44.3895,43800.0
2014-11-10 13:45:00,64.53,64.53,64.42,64.42,35500.0,44.3963,44.3963,44.3207,44.3207,35500.0
2014-11-10 13:50:00,64.42,64.42,64.22,64.23,33800.0,44.3207,44.3207,44.1831,44.1899,33800.0
2014-11-10 13:55:00,64.21,64.22,64.06,64.08,87000.0,44.1762,44.1831,44.073,44.0867,87000.0
2014-11-10 14:00:00,64.07,64.14,63.91,64.01,49300.0,44.0799,44.128,43.9698,44.0386,49300.0
2014-11-10 14:05:00,64.02,64.04,63.85,63.87,34400.0,44.0455,44.0592,43.9285,43.9423,34400.0
2014-11-10 14:10:00,63.86,63.92,63.77,63.92,48300.0,43.9354,43.9767,43.8735,43.9767,48300.0
2014-11-10 14:15:00,63.92,64.08,63.87,64.06,53700.0,43.9767,44.0867,43.9423,44.073,53700.0
2014-11-10 14:20:00,64.05,64.06,63.85,63.88,31100.0,44.0661,44.073,43.9285,43.9491,31100.0
2014-11-10 14:25:00,63.88,63.9,63.77,63.88,30500.0,43.9491,43.9629,43.8735,43.9491,30500.0
2014-11-10 14:30:00,63.88,63.95,63.72,63.72,35300.0,43.9491,43.9973,43.8391,43.8391,35300.0
2014-11-10 14:35:00,63.74,63.81,63.63,63.65,31400.0,43.8528,43.901,43.7772,43.7909,31400.0
2014-11-10 14:40:00,63.65,63.82,63.65,63.8,27800.0,43.7909,43.9079,43.7909,43.8941,27800.0
2014-11-10 14:45:00,63.78,63.79,63.67,63.76,30100.0,43.8803,43.8872,43.8047,43.8666,30100.0
2014-11-10 14:50:00,63.76,63.88,63.69,63.87,57000.0,43.8666,43.9491,43.8184,43.9423,57000.0
2014-11-10 14:55:00,63.87,64.0,63.87,63.99,49100.0,43.9423,44.0317,43.9423,44.0248,49100.0
2014-11-10 15:00:00,63.98,64.03,63.92,64.02,45000.0,44.0179,44.0523,43.9767,44.0455,45000.0
2014-11-10 15:05:00,64.01,64.06,63.95,63.96,39100.0,44.0386,44.073,43.9973,44.0042,39100.0
2014-11-10 15:10:00,63.97,64.11,63.97,64.09,47600.0,44.0111,44.1074,44.0111,44.0936,47600.0
2014-11-10 15:15:00,64.09,64.17,64.04,64.06,48200.0,44.0936,44.1487,44.0592,44.073,48200.0
2014-11-10 15:20:00,64.05,64.22,64.05,64.2,49400.0,44.0661,44.1831,44.0661,44.1693,49400.0
2014-11-10 15:25:00,64.2,64.2,64.03,64.07,60700.0,44.1693,44.1693,44.0523,44.0799,60700.0
2014-11-10 15:30:00,64.06,64.12,64.02,64.06,71800.0,44.073,44.1143,44.0455,44.073,71800.0
2014-11-10 15:35:00,64.06,64.09,64.01,64.07,73500.0,44.073,44.0936,44.0386,44.0799,73500.0
2014-11-10 15:40:00,64.08,64.12,64.04,64.04,89100.0,44.0867,44.1143,44.0592,44.0592,89100.0
2014-11-10 15:45:00,64.05,64.27,64.04,64.26,137700.0,44.0661,44.2175,44.0592,44.2106,137700.0
2014-11-10 15:50:00,64.26,64.26,64.11,64.11,156600.0,44.2106,44.2106,44.1074,44.1074,156600.0
2014-11-10 15:55:00,64.12,64.21,64.06,64.19,208000.0,44.1143,44.1762,44.073,44.1624,208000.0
2014-11-11 09:30:00,64.16,64.2,64.03,64.04,76400.0,44.1418,44.1693,44.0523,44.0592,76400.0
2014-11-11 09:35:00,64.03,64.03,63.15,63.47,66400.0,44.0523,44.0523,43.4469,43.6671,66400.0
2014-11-11 09:40:00,63.51,63.78,63.38,63.74,19300.0,43.6946,43.8803,43.6052,43.8528,19300.0
2014-11-11 09:45:00,63.74,64.07,63.7,63.84,72900.0,43.8528,44.0799,43.8253,43.9216,72900.0
2014-11-11 09:50:00,63.85,64.38,63.85,64.3,23300.0,43.9285,44.2931,43.9285,44.2381,23300.0
2014-11-11 09:55:00,64.36,64.68,64.3,64.37,23100.0,44.2794,44.4995,44.2381,44.2863,23100.0
2014-11-11 10:00:00,64.37,64.78,64.37,64.43,18500.0,44.2863,44.5683,44.2863,44.3275,18500.0
2014-11-11 10:05:00,64.5,64.63,64.33,64.33,11400.0,44.3757,44.4651,44.2587,44.2587,11400.0
2014-11-11 10:10:00,64.37,64.42,64.11,64.11,17700.0,44.2863,44.3207,44.1074,44.1074,17700.0
2014-11-11 10:15:00,64.13,64.17,63.96,64.07,11900.0,44.1211,44.1487,44.0042,44.0799,11900.0
2014-11-11 10:20:00,64.06,64.06,63.8,64.04,20300.0,44.073,44.073,43.8941,44.0592,20300.0
2014-11-11 10:25:00,64.01,64.18,63.96,64.16,22600.0,44.0386,44.1555,44.0042,44.1418,22600.0
2014-11-11 10:30:00,64.15,64.25,64.01,64.1,28300.0,44.1349,44.2037,44.0386,44.1005,28300.0
2014-11-11 10:35:00,64.13,64.14,63.99,64.01,24400.0,44.1211,44.128,44.0248,44.0386,24400.0
2014-11-11 10:40:00,64.02,64.21,64.02,64.17,24300.0,44.0455,44.1762,44.0455,44.1487,24300.0
2014-11-11 10:45:00,64.2,64.31,64.11,64.27,23400.0,44.1693,44.245,44.1074,44.2175,23400.0
2014-11-11 10:50:00,64.28,64.46,64.28,64.38,23800.0,44.2243,44.3482,44.2243,44.2931,23800.0
2014-11-11 10:55:00,64.4,64.49,64.27,64.47,33600.0,44.3069,44.3688,44.2175,44.3551,33600.0
2014-11-11 11:00:00,64.47,64.53,64.43,64.45,27400.0,44.3551,44.3963,44.3275,44.3413,27400.0
2014-11-11 11:05:00,64.48,64.48,64.06,64.11,17000.0,44.3619,44.3619,44.073,44.1074,17000.0
2014-11-11 11:10:00,64.08,64.19,64.01,64.02,69200.0,44.0867,44.1624,44.0386,44.0455,69200.0
2014-11-11 11:15:00,64.02,64.02,63.75,63.86,15000.0,44.0455,44.0455,43.8597,43.9354,15000.0
2014-11-11 11:20:00,63.86,64.01,63.79,64.0,21400.0,43.9354,44.0386,43.8872,44.0317,21400.0
2014-11-11 11:25:00,63.96,64.05,63.85,63.92,27200.0,44.0042,44.0661,43.9285,43.9767,27200.0
2014-11-11 11:30:00,63.92,63.95,63.74,63.76,28900.0,43.9767,43.9973,43.8528,43.8666,28900.0
2014-11-11 11:35:00,63.75,63.77,63.64,63.69,33500.0,43.8597,43.8735,43.784,43.8184,33500.0
2014-11-11 11:40:00,63.73,63.73,63.48,63.6,23800.0,43.8459,43.8459,43.674,43.7565,23800.0
2014-11-11 11:45:00,63.57,63.59,63.41,63.49,27700.0,43.7359,43.7496,43.6258,43.6808,27700.0
2014-11-11 11:50:00,63.5,63.83,63.5,63.78,40100.0,43.6877,43.9147,43.6877,43.8803,40100.0
2014-11-11 11:55:00,63.75,63.75,63.64,63.75,15900.0,43.8597,43.8597,43.784,43.8597,15900.0
2014-11-11 12:00:00,63.75,63.9,63.7,63.9,27200.0,43.8597,43.9629,43.8253,43.9629,27200.0
2014-11-11 12:05:00,63.91,63.92,63.71,63.81,20500.0,43.9698,43.9767,43.8322,43.901,20500.0
2014-11-11 12:10:00,63.81,63.97,63.77,63.95,32900.0,43.901,44.0111,43.8735,43.9973,32900.0
2014-11-11 12:15:00,63.92,63.94,63.8,63.88,20400.0,43.9767,43.9904,43.8941,43.9491,20400.0
2014-11-11 12:20:00,63.89,64.06,63.88,64.02,12700.0,43.956,44.073,43.9491,44.0455,12700.0
2014-11-11 12:25:00,63.99,64.26,63.93,64.26,24800.0,44.0248,44.2106,43.9835,44.2106,24800.0
2014-11-11 12:30:00,64.26,64.4,64.21,64.37,19100.0,44.2106,44.3069,44.1762,44.2863,19100.0
2014-11-11 12:35:00,64.38,64.44,64.23,64.33,15500.0,44.2931,44.3344,44.1899,44.2587,15500.0
2014-11-11 12:40:00,64.38,64.42,64.12,64.14,20300.0,44.2931,44.3207,44.1143,44.128,20300.0
2014-11-11 12:45:00,64.14,64.21,63.99,63.99,13500.0,44.128,44.1762,44.0248,44.0248,13500.0
2014-11-11 12:50:00,63.97,64.26,63.93,64.25,22700.0,44.0111,44.2106,43.9835,44.2037,22700.0
2014-11-11 12:55:00,64.23,64.32,64.19,64.3,20000.0,44.1899,44.2519,44.1624,44.2381,20000.0
2014-11-11 13:00:00,64.3,64.34,64.11,64.32,13100.0,44.2381,44.2656,44.1074,44.2519,13100.0
2014-11-11 13:05:00,64.32,64.46,64.3,64.4,34400.0,44.2519,44.3482,44.2381,44.3069,34400.0
2014-11-11 13:10:00,64.42,64.44,64.34,64.35,31500.0,44.3207,44.3344,44.2656,44.2725,31500.0
2014-11-11 13:15:00,64.34,64.43,64.28,64.41,35500.0,44.2656,44.3275,44.2243,44.3138,35500.0
2014-11-11 13:20:00,64.44,64.6,64.44,64.6,18600.0,44.3344,44.4445,44.3344,44.4445,18600.0
2014-11-11 13:25:00,64.56,64.56,64.36,64.42,18400.0,44.417,44.417,44.2794,44.3207,18400.0
2014-11-11 13:30:00,64.38,64.57,64.36,64.55,16700.0,44.2931,44.4239,44.2794,44.4101,16700.0
2014-11-11 13:35:00,64.56,64.6,64.52,64.59,9300.0,44.417,44.4445,44.3895,44.4376,9300.0
2014-11-11 13:40:00,64.57,64.57,64.5,64.53,14300.0,44.4239,44.4239,44.3757,44.3963,14300.0
2014-11-11 13:45:00,64.53,64.54,64.38,64.4,21500.0,44.3963,44.4032,44.2931,44.3069,21500.0
2014-11-11 13:50:00,64.38,64.4,64.3,64.33,11700.0,44.2931,44.3069,44.2381,44.2587,11700.0
2014-11-11 13:55:00,64.32,64.34,64.2,64.31,19900.0,44.2519,44.2656,44.1693,44.245,19900.0
2014-11-11 14:00:00,64.32,64.62,64.32,64.62,16200.0,44.2519,44.4583,44.2519,44.4583,16200.0
2014-11-11 14:05:00,64.61,64.84,64.61,64.79,23500.0,44.4514,44.6096,44.4514,44.5752,23500.0
2014-11-11 14:10:00,64.78,64.8,64.63,64.79,22400.0,44.5683,44.5821,44.4651,44.5752,22400.0
2014-11-11 14:15:00,64.79,64.86,64.68,64.73,26400.0,44.5752,44.6234,44.4995,44.5339,26400.0
2014-11-11 14:20:00,64.73,64.76,64.67,64.69,21500.0,44.5339,44.5546,44.4927,44.5064,21500.0
2014-11-11 14:25:00,64.68,64.79,64.67,64.74,34400.0,44.4995,44.5752,44.4927,44.5408,34400.0
2014-11-11 14:30:00,64.74,64.76,64.66,64.72,38300.0,44.5408,44.5546,44.4858,44.5271,38300.0
2014-11-11 14:35:00,64.68,64.71,64.57,64.64,27000.0,44.4995,44.5202,44.4239,44.472,27000.0
2014-11-11 14:40:00,64.65,64.68,64.5,64.54,14600.0,44.4789,44.4995,44.3757,44.4032,14600.0
2014-11-11 14:45:00,64.56,64.77,64.5,64.69,17900.0,44.417,44.5615,44.3757,44.5064,17900.0
2014-11-11 14:50:00,64.71,64.76,64.62,64.67,24800.0,44.5202,44.5546,44.4583,44.4927,24800.0
2014-11-11 14:55:00,64.68,64.68,64.59,64.62,21100.0,44.4995,44.4995,44.4376,44.4583,21100.0
2014-11-11 15:00:00,64.61,64.67,64.57,64.62,25700.0,44.4514,44.4927,44.4239,44.4583,25700.0
2014-11-11 15:05:00,64.62,64.66,64.55,64.58,33500.0,44.4583,44.4858,44.4101,44.4307,33500.0
2014-11-11 15:10:00,64.59,64.59,64.46,64.54,29000.0,44.4376,44.4376,44.3482,44.4032,29000.0
2014-11-11 15:15:00,64.53,64.56,64.41,64.48,34200.0,44.3963,44.417,44.3138,44.3619,34200.0
2014-11-11 15:20:00,64.49,64.53,64.38,64.39,41200.0,44.3688,44.3963,44.2931,44.3,41200.0
2014-11-11 15:25:00,64.39,64.46,64.34,64.43,38600.0,44.3,44.3482,44.2656,44.3275,38600.0
2014-11-11 15:30:00,64.42,64.49,64.37,64.4,34700.0,44.3207,44.3688,44.2863,44.3069,34700.0
2014-11-11 15:35:00,64.4,64.53,64.39,64.5,42900.0,44.3069,44.3963,44.3,44.3757,42900.0
2014-11-11 15:40:00,64.49,64.59,64.47,64.54,42300.0,44.3688,44.4376,44.3551,44.4032,42300.0
2014-11-11 15:45:00,64.54,64.62,64.52,64.56,72600.0,44.4032,44.4583,44.3895,44.417,72600.0
2014-11-11 15:50:00,64.55,64.57,64.51,64.53,62000.0,44.4101,44.4239,44.3826,44.3963,62000.0
2014-11-11 15:55:00,64.53,64.55,64.44,64.55,88400.0,44.3963,44.4101,44.3344,44.4101,88400.0
2014-11-12 09:30:00,64.18,64.23,63.75,63.98,56800.0,44.1555,44.1899,43.8597,44.0179,56800.0
2014-11-12 09:35:00,64.05,64.12,63.7,63.93,24500.0,44.0661,44.1143,43.8253,43.9835,24500.0
2014-11-12 09:40:00,64.01,64.17,63.72,63.84,112900.0,44.0386,44.1487,43.8391,43.9216,112900.0
2014-11-12 09:45:00,63.8,64.02,63.67,63.98,61800.0,43.8941,44.0455,43.8047,44.0179,61800.0
2014-11-12 09:50:00,64.02,64.16,63.96,64.08,40700.0,44.0455,44.1418,44.0042,44.0867,40700.0
2014-11-12 09:55:00,64.08,64.31,64.07,64.29,20000.0,44.0867,44.245,44.0799,44.2312,20000.0
2014-11-12 10:00:00,64.32,64.62,64.26,64.55,34800.0,44.2519,44.4583,44.2106,44.4101,34800.0
2014-11-12 10:05:00,64.54,64.6,64.32,64.35,31400.0,44.4032,44.4445,44.2519,44.2725,31400.0
2014-11-12 10:10:00,64.37,64.56,64.34,64.49,18800.0,44.2863,44.417,44.2656,44.3688,18800.0
2014-11-12 10:15:00,64.49,64.64,64.3,64.64,38100.0,44.3688,44.472,44.2381,44.472,38100.0
2014-11-12 10:20:00,64.63,64.95,64.62,64.84,33200.0,44.4651,44.6853,44.4583,44.6096,33200.0
2014-11-12 10:25:00,64.86,64.99,64.73,64.73,26300.0,44.6234,44.7128,44.5339,44.5339,26300.0
2014-11-12 10:30:00,64.77,64.78,64.51,64.52,28500.0,44.5615,44.5683,44.3826,44.3895,28500.0
2014-11-12 10:35:00,64.53,64.58,64.37,64.38,47200.0,44.3963,44.4307,44.2863,44.2931,47200.0
2014-11-12 10:40:00,64.4,64.57,64.38,64.46,26800.0,44.3069,44.4239,44.2931,44.3482,26800.0
2014-11-12 10:45:00,64.48,64.56,64.36,64.38,21100.0,44.3619,44.417,44.2794,44.2931,21100.0
2014-11-12 10:50:00,64.35,64.41,64.21,64.27,74700.0,44.2725,44.3138,44.1762,44.2175,74700.0
2014-11-12 10:55:00,64.31,64.39,64.23,64.27,25700.0,44.245,44.3,44.1899,44.2175,25700.0
2014-11-12 11:00:00,64.29,64.32,64.12,64.26,49400.0,44.2312,44.2519,44.1143,44.2106,49400.0
2014-11-12 11:05:00,64.25,64.29,64.15,64.23,15700.0,44.2037,44.2312,44.1349,44.1899,15700.0
2014-11-12 11:10:00,64.24,64.44,64.22,64.36,33400.0,44.1968,44.3344,44.1831,44.2794,33400.0
2014-11-12 11:15:00,64.36,64.59,64.3,64.59,23300.0,44.2794,44.4376,44.2381,44.4376,23300.0
2014-11-12 11:20:00,64.59,64.73,64.54,64.73,37900.0,44.4376,44.5339,44.4032,44.5339,37900.0
2014-11-12 11:25:00,64.74,64.85,64.68,64.76,38400.0,44.5408,44.6165,44.4995,44.5546,38400.0
2014-11-12 11:30:00,64.77,64.78,64.48,64.5,22200.0,44.5615,44.5683,44.3619,44.3757,22200.0
2014-11-12 11:35:00,64.51,64.72,64.51,64.58,72800.0,44.3826,44.5271,44.3826,44.4307,72800.0
2014-11-12 11:40:00,64.57,64.59,64.44,64.46,33900.0,44.4239,44.4376,44.3344,44.3482,33900.0
2014-11-12 11:45:00,64.46,64.58,64.36,64.58,33700.0,44.3482,44.4307,44.2794,44.4307,33700.0
2014-11-12 11:50:00,64.55,64.59,64.46,64.48,24300.0,44.4101,44.4376,44.3482,44.3619,24300.0
2014-11-12 11:55:00,64.49,64.71,64.46,64.57,29100.0,44.3688,44.5202,44.3482,44.4239,29100.0
2014-11-12 12:00:00,64.58,64.68,64.43,64.43,43300.0,44.4307,44.4995,44.3275,44.3275,43300.0
2014-11-12 12:05:00,64.4,64.45,64.26,64.26,25600.0,44.3069,44.3413,44.2106,44.2106,25600.0
2014-11-12 12:10:00,64.25,64.39,64.16,64.2,23200.0,44.2037,44.3,44.1418,44.1693,23200.0
2014-11-12 12:15:00,64.2,64.29,64.16,64.23,26800.0,44.1693,44.2312,44.1418,44.1899,26800.0
2014-11-12 12:20:00,64.25,64.28,64.15,64.28,26600.0,44.2037,44.2243,44.1349,44.2243,26600.0
2014-11-12 12:25:00,64.27,64.39,64.26,64.29,14600.0,44.2175,44.3,44.2106,44.2312,14600.0
2014-11-12 12:30:00,64.33,64.45,64.31,64.31,28700.0,44.2587,44.3413,44.245,44.245,28700.0
2014-11-12 12:35:00,64.3,64.36,64.19,64.28,23200.0,44.2381,44.2794,44.1624,44.2243,23200.0
2014-11-12 12:40:00,64.3,64.38,64.25,64.32,12800.0,44.2381,44.2931,44.2037,44.2519,12800.0
2014-11-12 12:45:00,64.32,64.43,64.31,64.42,18100.0,44.2519,44.3275,44.245,44.3207,18100.0
2014-11-12 12:50:00,64.39,64.49,64.34,64.41,31200.0,44.3,44.3688,44.2656,44.3138,31200.0
2014-11-12 12:55:00,64.4,64.44,64.34,64.4,12500.0,44.3069,44.3344,44.2656,44.3069,12500.0
2014-11-12 13:00:00,64.41,64.41,64.27,64.27,29000.0,44.3138,44.3138,44.2175,44.2175,29000.0
2014-11-12 13:05:00,64.26,64.34,64.24,64.26,42500.0,44.2106,44.2656,44.1968,44.2106,42500.0
2014-11-12 13:10:00,64.27,64.31,64.23,64.26,32500.0,44.2175,44.245,44.1899,44.2106,32500.0
2014-11-12 13:15:00,64.26,64.31,64.18,64.23,26900.0,44.2106,44.245,44.1555,44.1899,26900.0
2014-11-12 13:20:00,64.22,64.24,64.17,64.19,22300.0,44.1831,44.1968,44.1487,44.1624,22300.0
2014-11-12 13:25:00,64.18,64.33,64.17,64.32,38100.0,44.1555,44.2587,44.1487,44.2519,38100.0
2014-11-12 13:30:00,64.31,64.34,64.23,64.25,21500.0,44.245,44.2656,44.1899,44.2037,21500.0
2014-11-12 13:35:00,64.22,64.27,64.12,64.24,22700.0,44.1831,44.2175,44.1143,44.1968,22700.0
2014-11-12 13:40:00,64.24,64.28,64.2,64.27,26100.0,44.1968,44.2243,44.1693,44.2175,26100.0
2014-11-12 13:45:00,64.25,64.37,64.21,64.28,27300.0,44.2037,44.2863,44.1762,44.2243,27300.0
2014-11-12 13:50:00,64.28,64.35,64.22,64.28,22500.0,44.2243,44.2725,44.1831,44.2243,22500.0
2014-11-12 13:55:00,64.28,64.36,64.23,64.36,12300.0,44.2243,44.2794,44.1899,44.2794,12300.0
2014-11-12 14:00:00,64.34,64.34,64.23,64.28,18100.0,44.2656,44.2656,44.1899,44.2243,18100.0
2014-11-12 14:05:00,64.29,64.29,64.19,64.23,15600.0,44.2312,44.2312,44.1624,44.1899,15600.0
2014-11-12 14:10:00,64.25,64.26,64.12,64.15,26600.0,44.2037,44.2106,44.1143,44.1349,26600.0
2014-11-12 14:15:00,64.15,64.39,64.15,64.38,23700.0,44.1349,44.3,44.1349,44.2931,23700.0
2014-11-12 14:20:00,64.39,64.41,64.22,64.22,17100.0,44.3,44.3138,44.1831,44.1831,17100.0
2014-11-12 14:25:00,64.24,64.38,64.21,64.26,34400.0,44.1968,44.2931,44.1762,44.2106,34400.0
2014-11-12 14:30:00,64.26,64.27,64.1,64.11,25700.0,44.2106,44.2175,44.1005,44.1074,25700.0
2014-11-12 14:35:00,64.12,64.13,64.02,64.08,31600.0,44.1143,44.1211,44.0455,44.0867,31600.0
2014-11-12 14:40:00,64.06,64.07,63.85,63.88,38700.0,44.073,44.0799,43.9285,43.9491,38700.0
2014-11-12 14:45:00,63.84,63.89,63.78,63.84,37400.0,43.9216,43.956,43.8803,43.9216,37400.0
2014-11-12 14:50:00,63.86,63.92,63.85,63.88,30300.0,43.9354,43.9767,43.9285,43.9491,30300.0
2014-11-12 14:55:00,63.89,63.94,63.85,63.88,27600.0,43.956,43.9904,43.9285,43.9491,27600.0
2014-11-12 15:00:00,63.87,64.02,63.82,63.99,37600.0,43.9423,44.0455,43.9079,44.0248,37600.0
2014-11-12 15:05:00,63.98,64.14,63.93,64.11,43300.0,44.0179,44.128,43.9835,44.1074,43300.0
2014-11-12 15:10:00,64.09,64.12,63.94,63.97,22800.0,44.0936,44.1143,43.9904,44.0111,22800.0
2014-11-12 15:15:00,63.98,64.05,63.92,64.01,31000.0,44.0179,44.0661,43.9767,44.0386,31000.0
2014-11-12 15:20:00,64.0,64.0,63.83,63.92,49000.0,44.0317,44.0317,43.9147,43.9767,49000.0
2014-11-12 15:25:00,63.93,63.95,63.83,63.93,110300.0,43.9835,43.9973,43.9147,43.9835,110300.0
2014-11-12 15:30:00,63.92,64.01,63.91,63.98,68000.0,43.9767,44.0386,43.9698,44.0179,68000.0
2014-11-12 15:35:00,63.98,64.08,63.9,64.01,90900.0,44.0179,44.0867,43.9629,44.0386,90900.0
2014-11-12 15:40:00,64.01,64.15,64.01,64.12,66600.0,44.0386,44.1349,44.0386,44.1143,66600.0
2014-11-12 15:45:00,64.13,64.19,64.07,64.1,77400.0,44.1211,44.1624,44.0799,44.1005,77400.0
2014-11-12 15:50:00,64.11,64.12,64.02,64.09,110200.0,44.1074,44.1143,44.0455,44.0936,110200.0
2014-11-12 15:55:00,64.1,64.11,64.05,64.07,123100.0,44.1005,44.1074,44.0661,44.0799,123100.0
2014-11-13 09:30:00,63.44,64.0,63.41,64.0,87900.0,43.6464,44.0317,43.6258,44.0317,87900.0
2014-11-13 09:35:00,63.96,64.0,63.63,63.91,31300.0,44.0042,44.0317,43.7772,43.9698,31300.0
2014-11-13 09:40:00,63.9,63.98,63.61,63.67,37200.0,43.9629,44.0179,43.7634,43.8047,37200.0
2014-11-13 09:45:00,63.63,63.71,63.34,63.71,51600.0,43.7772,43.8322,43.5776,43.8322,51600.0
2014-11-13 09:50:00,63.71,63.88,63.69,63.76,31300.0,43.8322,43.9491,43.8184,43.8666,31300.0
2014-11-13 09:55:00,63.76,63.78,63.58,63.6,49700.0,43.8666,43.8803,43.7428,43.7565,49700.0
2014-11-13 10:00:00,63.62,63.62,63.27,63.37,41300.0,43.7703,43.7703,43.5295,43.5983,41300.0
2014-11-13 10:05:00,63.37,63.44,63.21,63.38,31700.0,43.5983,43.6464,43.4882,43.6052,31700.0
2014-11-13 10:10:00,63.41,63.51,63.35,63.35,15100.0,43.6258,43.6946,43.5845,43.5845,15100.0
2014-11-13 10:15:00,63.35,63.56,63.35,63.5,31100.0,43.5845,43.729,43.5845,43.6877,31100.0
2014-11-13 10:20:00,63.52,63.6,63.42,63.48,76100.0,43.7015,43.7565,43.6327,43.674,76100.0
2014-11-13 10:25:00,63.48,63.6,63.4,63.45,62900.0,43.674,43.7565,43.6189,43.6533,62900.0
2014-11-13 10:30:00,63.43,63.51,63.29,63.4,31300.0,43.6396,43.6946,43.5432,43.6189,31300.0
2014-11-13 10:35:00,63.37,63.38,63.2,63.28,31400.0,43.5983,43.6052,43.4813,43.5364,31400.0
2014-11-13 10:40:00,63.29,63.3,63.16,63.21,27700.0,43.5432,43.5501,43.4538,43.4882,27700.0
2014-11-13 10:45:00,63.22,63.31,63.15,63.29,46500.0,43.4951,43.557,43.4469,43.5432,46500.0
2014-11-13 10:50:00,63.28,63.35,63.21,63.29,36800.0,43.5364,43.5845,43.4882,43.5432,36800.0
2014-11-13 10:55:00,63.31,63.35,63.19,63.22,22500.0,43.557,43.5845,43.4744,43.4951,22500.0
2014-11-13 11:00:00,63.24,63.3,62.98,62.99,87400.0,43.5088,43.5501,43.33,43.3368,87400.0
2014-11-13 11:05:00,62.99,63.06,62.92,63.0,41400.0,43.3368,43.385,43.2887,43.3437,41400.0
2014-11-13 11:10:00,62.97,63.0,62.82,62.84,51500.0,43.3231,43.3437,43.2199,43.2336,51500.0
2014-11-13 11:15:00,62.86,63.16,62.84,63.15,51700.0,43.2474,43.4538,43.2336,43.4469,51700.0
2014-11-13 11:20:00,63.14,63.15,63.03,63.07,23700.0,43.44,43.4469,43.3644,43.3919,23700.0
2014-11-13 11:25:00,63.07,63.07,62.74,62.77,69000.0,43.3919,43.3919,43.1648,43.1855,69000.0
2014-11-13 11:30:00,62.75,62.76,62.59,62.6,59100.0,43.1717,43.1786,43.0616,43.0685,59100.0
2014-11-13 11:35:00,62.61,62.67,62.56,62.58,60200.0,43.0754,43.1167,43.041,43.0548,60200.0
2014-11-13 11:40:00,62.57,62.84,62.53,62.84,52500.0,43.0479,43.2336,43.0204,43.2336,52500.0
2014-11-13 11:45:00,62.81,62.88,62.64,62.81,27100.0,43.213,43.2612,43.096,43.213,27100.0
2014-11-13 11:50:00,62.83,62.94,62.76,62.94,19000.0,43.2268,43.3024,43.1786,43.3024,19000.0
2014-11-13 11:55:00,62.95,63.08,62.89,63.07,30000.0,43.3093,43.3988,43.268,43.3919,30000.0
2014-11-13 12:00:00,63.09,63.16,62.99,62.99,26300.0,43.4056,43.4538,43.3368,43.3368,26300.0
2014-11-13 12:05:00,62.97,63.0,62.85,62.88,18000.0,43.3231,43.3437,43.2405,43.2612,18000.0
2014-11-13 12:10:00,62.91,63.03,62.86,63.03,26600.0,43.2818,43.3644,43.2474,43.3644,26600.0
2014-11-13 12:15:00,63.04,63.08,62.83,62.88,42900.0,43.3712,43.3988,43.2268,43.2612,42900.0
2014-11-13 12:20:00,62.89,62.9,62.71,62.74,23900.0,43.268,43.2749,43.1442,43.1648,23900.0
2014-11-13 12:25:00,62.72,62.93,62.71,62.84,55600.0,43.1511,43.2956,43.1442,43.2336,55600.0
2014-11-13 12:30:00,62.86,63.1,62.84,62.85,30800.0,43.2474,43.4125,43.2336,43.2405,30800.0
2014-11-13 12:35:00,62.88,63.0,62.82,62.82,28300.0,43.2612,43.3437,43.2199,43.2199,28300.0
2014-11-13 12:40:00,62.82,62.86,62.68,62.84,25600.0,43.2199,43.2474,43.1236,43.2336,25600.0
2014-11-13 12:45:00,62.83,62.83,62.72,62.8,23000.0,43.2268,43.2268,43.1511,43.2061,23000.0
2014-11-13 12:50:00,62.8,62.94,62.8,62.86,23600.0,43.2061,43.3024,43.2061,43.2474,23600.0
2014-11-13 12:55:00,62.87,62.91,62.79,62.81,19000.0,43.2543,43.2818,43.1992,43.213,19000.0
2014-11-13 13:00:00,62.81,62.9,62.8,62.88,25700.0,43.213,43.2749,43.2061,43.2612,25700.0
2014-11-13 13:05:00,62.88,62.89,62.73,62.85,27200.0,43.2612,43.268,43.158,43.2405,27200.0
2014-11-13 13:10:00,62.87,62.93,62.83,62.88,30900.0,43.2543,43.2956,43.2268,43.2612,30900.0
2014-11-13 13:15:00,62.85,63.06,62.85,63.01,14600.0,43.2405,43.385,43.2405,43.3506,14600.0
2014-11-13 13:20:00,62.99,63.14,62.92,63.08,33300.0,43.3368,43.44,43.2887,43.3988,33300.0
2014-11-13 13:25:00,63.06,63.09,62.96,63.01,16800.0,43.385,43.4056,43.3162,43.3506,16800.0
2014-11-13 13:30:00,63.02,63.03,62.83,62.86,32100.0,43.3575,43.3644,43.2268,43.2474,32100.0
2014-11-13 13:35:00,62.88,62.9,62.79,62.84,24000.0,43.2612,43.2749,43.1992,43.2336,24000.0
2014-11-13 13:40:00,62.83,62.84,62.76,62.79,40900.0,43.2268,43.2336,43.1786,43.1992,40900.0
2014-11-13 13:45:00,62.8,62.85,62.77,62.82,32100.0,43.2061,43.2405,43.1855,43.2199,32100.0
2014-11-13 13:50:00,62.83,62.84,62.75,62.76,46800.0,43.2268,43.2336,43.1717,43.1786,46800.0
2014-11-13 13:55:00,62.75,62.78,62.7,62.7,14100.0,43.1717,43.1924,43.1373,43.1373,14100.0
2014-11-13 14:00:00,62.68,62.76,62.66,62.71,31200.0,43.1236,43.1786,43.1098,43.1442,31200.0
2014-11-13 14:05:00,62.69,62.72,62.5,62.53,44800.0,43.1304,43.1511,42.9997,43.0204,44800.0
2014-11-13 14:10:00,62.52,62.53,62.29,62.33,52100.0,43.0135,43.0204,42.8552,42.8828,52100.0
2014-11-13 14:15:00,62.34,62.43,62.26,62.39,56400.0,42.8896,42.9516,42.8346,42.924,56400.0
2014-11-13 14:20:00,62.39,62.41,62.33,62.36,49200.0,42.924,42.9378,42.8828,42.9034,49200.0
2014-11-13 14:25:00,62.34,62.42,62.28,62.4,46700.0,42.8896,42.9447,42.8484,42.9309,46700.0
2014-11-13 14:30:00,62.39,62.46,62.39,62.45,35100.0,42.924,42.9722,42.924,42.9653,35100.0
2014-11-13 14:35:00,62.44,62.46,62.3,62.32,33100.0,42.9584,42.9722,42.8621,42.8759,33100.0
2014-11-13 14:40:00,62.32,62.54,62.32,62.53,29700.0,42.8759,43.0272,42.8759,43.0204,29700.0
2014-11-13 14:45:00,62.54,62.75,62.54,62.75,19600.0,43.0272,43.1717,43.0272,43.1717,19600.0
2014-11-13 14:50:00,62.76,62.79,62.71,62.74,29300.0,43.1786,43.1992,43.1442,43.1648,29300.0
2014-11-13 14:55:00,62.73,62.73,62.58,62.58,34400.0,43.158,43.158,43.0548,43.0548,34400.0
2014-11-13 15:00:00,62.58,62.77,62.55,62.76,32500.0,43.0548,43.1855,43.0341,43.1786,32500.0
2014-11-13 15:05:00,62.77,62.84,62.69,62.84,41800.0,43.1855,43.2336,43.1304,43.2336,41800.0
2014-11-13 15:10:00,62.84,62.86,62.77,62.84,43100.0,43.2336,43.2474,43.1855,43.2336,43100.0
2014-11-13 15:15:00,62.82,62.89,62.78,62.82,50000.0,43.2199,43.268,43.1924,43.2199,50000.0
2014-11-13 15:20:00,62.83,62.86,62.76,62.83,49200.0,43.2268,43.2474,43.1786,43.2268,49200.0
2014-11-13 15:25:00,62.85,62.86,62.73,62.73,38400.0,43.2405,43.2474,43.158,43.158,38400.0
2014-11-13 15:30:00,62.74,63.16,62.69,63.12,70600.0,43.1648,43.4538,43.1304,43.4263,70600.0
2014-11-13 15:35:00,63.11,63.47,63.09,63.46,83400.0,43.4194,43.6671,43.4056,43.6602,83400.0
2014-11-13 15:40:00,63.46,63.75,63.46,63.72,101700.0,43.6602,43.8597,43.6602,43.8391,101700.0
2014-11-13 15:45:00,63.72,63.72,63.24,63.39,155400.0,43.8391,43.8391,43.5088,43.612,155400.0
2014-11-13 15:50:00,63.4,63.47,63.23,63.3,124700.0,43.6189,43.6671,43.502,43.5501,124700.0
2014-11-13 15:55:00,63.29,63.32,63.15,63.26,144800.0,43.5432,43.5639,43.4469,43.5226,144800.0
2014-11-14 09:30:00,63.32,64.05,63.32,63.86,54400.0,43.5639,44.0661,43.5639,43.9354,54400.0
2014-11-14 09:35:00,63.91,64.07,63.72,63.73,28500.0,43.9698,44.0799,43.8391,43.8459,28500.0
2014-11-14 09:40:00,63.71,63.77,63.47,63.5,17900.0,43.8322,43.8735,43.6671,43.6877,17900.0
2014-11-14 09:45:00,63.53,63.6,63.41,63.45,18800.0,43.7084,43.7565,43.6258,43.6533,18800.0
2014-11-14 09:50:00,63.44,63.57,63.43,63.52,24700.0,43.6464,43.7359,43.6396,43.7015,24700.0
2014-11-14 09:55:00,63.53,63.6,63.48,63.53,14800.0,43.7084,43.7565,43.674,43.7084,14800.0
2014-11-14 10:00:00,63.54,64.03,63.53,63.95,49900.0,43.7152,44.0523,43.7084,43.9973,49900.0
2014-11-14 10:05:00,63.9,64.02,63.89,63.93,20600.0,43.9629,44.0455,43.956,43.9835,20600.0
2014-11-14 10:10:00,63.92,63.99,63.88,63.93,19900.0,43.9767,44.0248,43.9491,43.9835,19900.0
2014-11-14 10:15:00,63.95,63.95,63.82,63.88,26000.0,43.9973,43.9973,43.9079,43.9491,26000.0
2014-11-14 10:20:00,63.89,64.0,63.77,63.99,31600.0,43.956,44.0317,43.8735,44.0248,31600.0
2014-11-14 10:25:00,64.05,64.07,63.92,63.96,31800.0,44.0661,44.0799,43.9767,44.0042,31800.0
2014-11-14 10:30:00,63.92,63.97,63.75,63.75,19200.0,43.9767,44.0111,43.8597,43.8597,19200.0
2014-11-14 10:35:00,63.77,63.8,63.64,63.69,29400.0,43.8735,43.8941,43.784,43.8184,29400.0
2014-11-14 10:40:00,63.67,63.78,63.64,63.64,72100.0,43.8047,43.8803,43.784,43.784,72100.0
2014-11-14 10:45:00,63.66,63.67,63.47,63.48,71700.0,43.7978,43.8047,43.6671,43.674,71700.0
2014-11-14 10:50:00,63.48,63.54,63.39,63.46,28500.0,43.674,43.7152,43.612,43.6602,28500.0
2014-11-14 10:55:00,63.45,63.57,63.23,63.26,37200.0,43.6533,43.7359,43.502,43.5226,37200.0
2014-11-14 11:00:00,63.25,63.29,63.1,63.12,15400.0,43.5157,43.5432,43.4125,43.4263,15400.0
2014-11-14 11:05:00,63.1,63.14,63.03,63.05,13100.0,43.4125,43.44,43.3644,43.3781,13100.0
2014-11-14 11:10:00,63.04,63.14,62.98,63.14,20400.0,43.3712,43.44,43.33,43.44,20400.0
2014-11-14 11:15:00,63.13,63.29,63.13,63.28,15700.0,43.4332,43.5432,43.4332,43.5364,15700.0
2014-11-14 11:20:00,63.3,63.39,63.2,63.21,22900.0,43.5501,43.612,43.4813,43.4882,22900.0
2014-11-14 11:25:00,63.18,63.29,63.14,63.18,23800.0,43.4676,43.5432,43.44,43.4676,23800.0
2014-11-14 11:30:00,63.17,63.29,63.15,63.22,17500.0,43.4607,43.5432,43.4469,43.4951,17500.0
2014-11-14 11:35:00,63.23,63.29,63.19,63.23,19100.0,43.502,43.5432,43.4744,43.502,19100.0
2014-11-14 11:40:00,63.23,63.24,63.1,63.22,38400.0,43.502,43.5088,43.4125,43.4951,38400.0
2014-11-14 11:45:00,63.23,63.41,63.2,63.33,23900.0,43.502,43.6258,43.4813,43.5708,23900.0
2014-11-14 11:50:00,63.32,63.43,63.27,63.4,11900.0,43.5639,43.6396,43.5295,43.6189,11900.0
2014-11-14 11:55:00,63.4,63.52,63.34,63.49,21900.0,43.6189,43.7015,43.5776,43.6808,21900.0
2014-11-14 12:00:00,63.52,63.71,63.52,63.71,10900.0,43.7015,43.8322,43.7015,43.8322,10900.0
2014-11-14 12:05:00,63.75,63.77,63.67,63.72,20300.0,43.8597,43.8735,43.8047,43.8391,20300.0
2014-11-14 12:10:00,63.72,63.84,63.7,63.83,17100.0,43.8391,43.9216,43.8253,43.9147,17100.0
2014-11-14 12:15:00,63.83,63.95,63.81,63.91,19200.0,43.9147,43.9973,43.901,43.9698,19200.0
2014-11-14 12:20:00,63.9,63.91,63.73,63.75,30900.0,43.9629,43.9698,43.8459,43.8597,30900.0
2014-11-14 12:25:00,63.77,63.85,63.73,63.82,14700.0,43.8735,43.9285,43.8459,43.9079,14700.0
2014-11-14 12:30:00,63.8,63.8,63.63,63.68,28200.0,43.8941,43.8941,43.7772,43.8115,28200.0
2014-11-14 12:35:00,63.64,63.75,63.62,63.66,11500.0,43.784,43.8597,43.7703,43.7978,11500.0
2014-11-14 12:40:00,63.66,63.84,63.65,63.84,28700.0,43.7978,43.9216,43.7909,43.9216,28700.0
2014-11-14 12:45:00,63.82,63.87,63.77,63.81,8500.0,43.9079,43.9423,43.8735,43.901,8500.0
2014-11-14 12:50:00,63.8,63.82,63.64,63.64,16300.0,43.8941,43.9079,43.784,43.784,16300.0
2014-11-14 12:55:00,63.63,63.68,63.54,63.64,11500.0,43.7772,43.8115,43.7152,43.784,11500.0
2014-11-14 13:00:00,63.66,63.8,63.62,63.78,16700.0,43.7978,43.8941,43.7703,43.8803,16700.0
2014-11-14 13:05:00,63.78,63.86,63.77,63.83,9700.0,43.8803,43.9354,43.8735,43.9147,9700.0
2014-11-14 13:10:00,63.87,63.92,63.8,63.85,11000.0,43.9423,43.9767,43.8941,43.9285,11000.0
2014-11-14 13:15:00,63.82,63.93,63.76,63.91,15400.0,43.9079,43.9835,43.8666,43.9698,15400.0
2014-11-14 13:20:00,63.92,63.96,63.87,63.94,6300.0,43.9767,44.0042,43.9423,43.9904,6300.0
2014-11-14 13:25:00,63.92,63.98,63.89,63.93,16900.0,43.9767,44.0179,43.956,43.9835,16900.0
2014-11-14 13:30:00,63.94,64.02,63.9,64.0,36600.0,43.9904,44.0455,43.9629,44.0317,36600.0
2014-11-14 13:35:00,64.01,64.08,63.97,64.08,27600.0,44.0386,44.0867,44.0111,44.0867,27600.0
2014-11-14 13:40:00,64.08,64.11,63.98,64.01,21700.0,44.0867,44.1074,44.0179,44.0386,21700.0
2014-11-14 13:45:00,64.0,64.09,63.95,64.09,12800.0,44.0317,44.0936,43.9973,44.0936,12800.0
2014-11-14 13:50:00,64.09,64.16,64.07,64.09,17300.0,44.0936,44.1418,44.0799,44.0936,17300.0
2014-11-14 13:55:00,64.08,64.11,63.95,63.97,17500.0,44.0867,44.1074,43.9973,44.0111,17500.0
2014-11-14 14:00:00,63.95,64.03,63.92,64.01,17900.0,43.9973,44.0523,43.9767,44.0386,17900.0
2014-11-14 14:05:00,64.02,64.03,63.94,64.0,18800.0,44.0455,44.0523,43.9904,44.0317,18800.0
2014-11-14 14:10:00,64.0,64.13,64.0,64.13,19700.0,44.0317,44.1211,44.0317,44.1211,19700.0
2014-11-14 14:15:00,64.14,64.24,64.14,64.24,18900.0,44.128,44.1968,44.128,44.1968,18900.0
2014-11-14 14:20:00,64.25,64.28,64.12,64.14,25600.0,44.2037,44.2243,44.1143,44.128,25600.0
2014-11-14 14:25:00,64.16,64.25,64.14,64.23,18900.0,44.1418,44.2037,44.128,44.1899,18900.0
2014-11-14 14:30:00,64.23,64.28,64.16,64.16,23100.0,44.1899,44.2243,44.1418,44.1418,23100.0
2014-11-14 14:35:00,64.16,64.24,64.12,64.12,22600.0,44.1418,44.1968,44.1143,44.1143,22600.0
2014-11-14 14:40:00,64.12,64.16,64.05,64.05,9800.0,44.1143,44.1418,44.0661,44.0661,9800.0
2014-11-14 14:45:00,64.06,64.09,63.98,64.04,20400.0,44.073,44.0936,44.0179,44.0592,20400.0
2014-11-14 14:50:00,64.04,64.11,63.99,64.01,17000.0,44.0592,44.1074,44.0248,44.0386,17000.0
2014-11-14 14:55:00,64.0,64.03,63.96,64.0,12600.0,44.0317,44.0523,44.0042,44.0317,12600.0
2014-11-14 15:00:00,64.0,64.11,64.0,64.07,32400.0,44.0317,44.1074,44.0317,44.0799,32400.0
2014-11-14 15:05:00,64.07,64.13,64.04,64.11,71100.0,44.0799,44.1211,44.0592,44.1074,71100.0
2014-11-14 15:10:00,64.11,64.18,64.09,64.17,27000.0,44.1074,44.1555,44.0936,44.1487,27000.0
2014-11-14 15:15:00,64.17,64.18,64.08,64.16,27900.0,44.1487,44.1555,44.0867,44.1418,27900.0
2014-11-14 15:20:00,64.15,64.23,64.15,64.19,37500.0,44.1349,44.1899,44.1349,44.1624,37500.0
2014-11-14 15:25:00,64.18,64.23,64.14,64.17,49100.0,44.1555,44.1899,44.128,44.1487,49100.0
2014-11-14 15:30:00,64.17,64.24,64.16,64.19,51000.0,44.1487,44.1968,44.1418,44.1624,51000.0
2014-11-14 15:35:00,64.18,64.22,64.09,64.13,56800.0,44.1555,44.1831,44.0936,44.1211,56800.0
2014-11-14 15:40:00,64.12,64.19,64.11,64.15,75400.0,44.1143,44.1624,44.1074,44.1349,75400.0
2014-11-14 15:45:00,64.15,64.2,64.06,64.06,80400.0,44.1349,44.1693,44.073,44.073,80400.0
2014-11-14 15:50:00,64.06,64.11,64.02,64.08,55500.0,44.073,44.1074,44.0455,44.0867,55500.0
2014-11-14 15:55:00,64.07,64.19,64.02,64.17,106700.0,44.0799,44.1624,44.0455,44.1487,106700.0
2014-11-17 09:30:00,63.8,63.8,63.26,63.47,62100.0,43.8941,43.8941,43.5226,43.6671,62100.0
2014-11-17 09:35:00,63.47,63.52,63.08,63.36,30500.0,43.6671,43.7015,43.3988,43.5914,30500.0
2014-11-17 09:40:00,63.35,63.55,63.26,63.27,58300.0,43.5845,43.7221,43.5226,43.5295,58300.0
2014-11-17 09:45:00,63.29,63.29,63.09,63.16,31400.0,43.5432,43.5432,43.4056,43.4538,31400.0
2014-11-17 09:50:00,63.18,63.39,63.18,63.35,27700.0,43.4676,43.612,43.4676,43.5845,27700.0
2014-11-17 09:55:00,63.32,63.4,63.19,63.37,38800.0,43.5639,43.6189,43.4744,43.5983,38800.0
2014-11-17 10:00:00,63.41,63.62,63.38,63.44,47800.0,43.6258,43.7703,43.6052,43.6464,47800.0
2014-11-17 10:05:00,63.44,63.49,63.19,63.26,22800.0,43.6464,43.6808,43.4744,43.5226,22800.0
2014-11-17 10:10:00,63.28,63.4,63.19,63.3,17700.0,43.5364,43.6189,43.4744,43.5501,17700.0
2014-11-17 10:15:00,63.31,63.43,63.28,63.39,22200.0,43.557,43.6396,43.5364,43.612,22200.0
2014-11-17 10:20:00,63.38,63.38,63.24,63.35,17200.0,43.6052,43.6052,43.5088,43.5845,17200.0
2014-11-17 10:25:00,63.38,63.83,63.38,63.83,19500.0,43.6052,43.9147,43.6052,43.9147,19500.0
2014-11-17 10:30:00,63.85,63.86,63.48,63.49,24200.0,43.9285,43.9354,43.674,43.6808,24200.0
2014-11-17 10:35:00,63.49,63.49,63.32,63.33,16600.0,43.6808,43.6808,43.5639,43.5708,16600.0
2014-11-17 10:40:00,63.32,63.38,63.25,63.3,21900.0,43.5639,43.6052,43.5157,43.5501,21900.0
2014-11-17 10:45:00,63.29,63.34,63.21,63.23,34800.0,43.5432,43.5776,43.4882,43.502,34800.0
2014-11-17 10:50:00,63.23,63.29,63.14,63.24,23900.0,43.502,43.5432,43.44,43.5088,23900.0
2014-11-17 10:55:00,63.24,63.44,63.23,63.44,21500.0,43.5088,43.6464,43.502,43.6464,21500.0
2014-11-17 11:00:00,63.4,63.41,63.26,63.39,20300.0,43.6189,43.6258,43.5226,43.612,20300.0
2014-11-17 11:05:00,63.39,63.42,63.3,63.34,28300.0,43.612,43.6327,43.5501,43.5776,28300.0
2014-11-17 11:10:00,63.33,63.4,63.23,63.36,33700.0,43.5708,43.6189,43.502,43.5914,33700.0
2014-11-17 11:15:00,63.36,63.48,63.35,63.42,42400.0,43.5914,43.674,43.5845,43.6327,42400.0
2014-11-17 11:20:00,63.41,63.51,63.35,63.45,99300.0,43.6258,43.6946,43.5845,43.6533,99300.0
2014-11-17 11:25:00,63.45,63.45,63.22,63.22,52700.0,43.6533,43.6533,43.4951,43.4951,52700.0
2014-11-17 11:30:00,63.22,63.4,63.14,63.32,22600.0,43.4951,43.6189,43.44,43.5639,22600.0
2014-11-17 11:35:00,63.32,63.43,63.26,63.28,11500.0,43.5639,43.6396,43.5226,43.5364,11500.0
2014-11-17 11:40:00,63.25,63.31,63.2,63.24,21900.0,43.5157,43.557,43.4813,43.5088,21900.0
2014-11-17 11:45:00,63.25,63.28,63.1,63.12,30300.0,43.5157,43.5364,43.4125,43.4263,30300.0
2014-11-17 11:50:00,63.13,63.24,63.1,63.24,38000.0,43.4332,43.5088,43.4125,43.5088,38000.0
2014-11-17 11:55:00,63.24,63.3,63.16,63.2,28700.0,43.5088,43.5501,43.4538,43.4813,28700.0
2014-11-17 12:00:00,63.19,63.31,63.1,63.11,28900.0,43.4744,43.557,43.4125,43.4194,28900.0
2014-11-17 12:05:00,63.12,63.27,63.11,63.26,15300.0,43.4263,43.5295,43.4194,43.5226,15300.0
2014-11-17 12:10:00,63.24,63.3,63.17,63.23,15400.0,43.5088,43.5501,43.4607,43.502,15400.0
2014-11-17 12:15:00,63.24,63.24,63.12,63.15,13700.0,43.5088,43.5088,43.4263,43.4469,13700.0
2014-11-17 12:20:00,63.14,63.29,63.12,63.26,15700.0,43.44,43.5432,43.4263,43.5226,15700.0
2014-11-17 12:25:00,63.26,63.28,63.18,63.21,15200.0,43.5226,43.5364,43.4676,43.4882,15200.0
2014-11-17 12:30:00,63.22,63.27,63.14,63.19,16100.0,43.4951,43.5295,43.44,43.4744,16100.0
2014-11-17 12:35:00,63.15,63.19,63.03,63.07,30000.0,43.4469,43.4744,43.3644,43.3919,30000.0
2014-11-17 12:40:00,63.09,63.18,63.04,63.12,29900.0,43.4056,43.4676,43.3712,43.4263,29900.0
2014-11-17 12:45:00,63.16,63.27,63.11,63.19,25600.0,43.4538,43.5295,43.4194,43.4744,25600.0
2014-11-17 12:50:00,63.19,63.21,63.12,63.14,17700.0,43.4744,43.4882,43.4263,43.44,17700.0
2014-11-17 12:55:00,63.12,63.23,63.11,63.18,22100.0,43.4263,43.502,43.4194,43.4676,22100.0
2014-11-17 13:00:00,63.2,63.21,63.05,63.12,21700.0,43.4813,43.4882,43.3781,43.4263,21700.0
2014-11-17 13:05:00,63.12,63.3,63.1,63.28,18500.0,43.4263,43.5501,43.4125,43.5364,18500.0
2014-11-17 13:10:00,63.27,63.43,63.27,63.43,20800.0,43.5295,43.6396,43.5295,43.6396,20800.0
2014-11-17 13:15:00,63.42,63.59,63.41,63.56,28100.0,43.6327,43.7496,43.6258,43.729,28100.0
2014-11-17 13:20:00,63.57,63.71,63.53,63.69,26700.0,43.7359,43.8322,43.7084,43.8184,26700.0
2014-11-17 13:25:00,63.71,63.79,63.67,63.71,18400.0,43.8322,43.8872,43.8047,43.8322,18400.0
2014-11-17 13:30:00,63.7,63.71,63.55,63.64,21900.0,43.8253,43.8322,43.7221,43.784,21900.0
2014-11-17 13:35:00,63.66,63.66,63.57,63.58,14200.0,43.7978,43.7978,43.7359,43.7428,14200.0
2014-11-17 13:40:00,63.59,63.71,63.59,63.67,14400.0,43.7496,43.8322,43.7496,43.8047,14400.0
2014-11-17 13:45:00,63.66,63.66,63.53,63.55,21300.0,43.7978,43.7978,43.7084,43.7221,21300.0
2014-11-17 13:50:00,63.55,63.8,63.54,63.8,12100.0,43.7221,43.8941,43.7152,43.8941,12100.0
2014-11-17 13:55:00,63.81,63.87,63.79,63.85,24800.0,43.901,43.9423,43.8872,43.9285,24800.0
2014-11-17 14:00:00,63.85,64.02,63.83,64.02,20900.0,43.9285,44.0455,43.9147,44.0455,20900.0
2014-11-17 14:05:00,64.03,64.07,63.94,63.94,23800.0,44.0523,44.0799,43.9904,43.9904,23800.0
2014-11-17 14:10:00,63.93,64.02,63.93,64.01,22000.0,43.9835,44.0455,43.9835,44.0386,22000.0
2014-11-17 14:15:00,63.99,64.01,63.91,63.92,31400.0,44.0248,44.0386,43.9698,43.9767,31400.0
2014-11-17 14:20:00,63.91,63.92,63.86,63.91,49400.0,43.9698,43.9767,43.9354,43.9698,49400.0
2014-11-17 14:25:00,63.9,64.01,63.88,63.99,32300.0,43.9629,44.0386,43.9491,44.0248,32300.0
2014-11-17 14:30:00,64.0,64.1,63.95,64.04,22900.0,44.0317,44.1005,43.9973,44.0592,22900.0
2014-11-17 14:35:00,64.05,64.22,64.05,64.21,24800.0,44.0661,44.1831,44.0661,44.1762,24800.0
2014-11-17 14:40:00,64.22,64.35,64.22,64.32,30800.0,44.1831,44.2725,44.1831,44.2519,30800.0
2014-11-17 14:45:00,64.33,64.41,64.33,64.34,38500.0,44.2587,44.3138,44.2587,44.2656,38500.0
2014-11-17 14:50:00,64.33,64.36,64.2,64.2,28800.0,44.2587,44.2794,44.1693,44.1693,28800.0
2014-11-17 14:55:00,64.21,64.22,64.09,64.1,31000.0,44.1762,44.1831,44.0936,44.1005,31000.0
2014-11-17 15:00:00,64.1,64.17,64.09,64.11,24400.0,44.1005,44.1487,44.0936,44.1074,24400.0
2014-11-17 15:05:00,64.08,64.09,63.98,64.05,24300.0,44.0867,44.0936,44.0179,44.0661,24300.0
2014-11-17 15:10:00,64.05,64.05,63.98,64.01,33900.0,44.0661,44.0661,44.0179,44.0386,33900.0
2014-11-17 15:15:00,64.02,64.02,63.91,63.91,27400.0,44.0455,44.0455,43.9698,43.9698,27400.0
2014-11-17 15:20:00,63.9,63.98,63.9,63.96,24000.0,43.9629,44.0179,43.9629,44.0042,24000.0
2014-11-17 15:25:00,63.96,63.99,63.91,63.93,25500.0,44.0042,44.0248,43.9698,43.9835,25500.0
2014-11-17 15:30:00,63.93,63.94,63.87,63.88,39400.0,43.9835,43.9904,43.9423,43.9491,39400.0
2014-11-17 15:35:00,63.88,64.0,63.85,63.99,39800.0,43.9491,44.0317,43.9285,44.0248,39800.0
2014-11-17 15:40:00,63.98,63.99,63.88,63.89,36100.0,44.0179,44.0248,43.9491,43.956,36100.0
2014-11-17 15:45:00,63.9,63.97,63.89,63.92,55200.0,43.9629,44.0111,43.956,43.9767,55200.0
2014-11-17 15:50:00,63.92,63.96,63.78,63.8,73500.0,43.9767,44.0042,43.8803,43.8941,73500.0
2014-11-17 15:55:00,63.8,63.88,63.79,63.84,134300.0,43.8941,43.9491,43.8872,43.9216,134300.0
2014-11-18 09:30:00,63.59,64.34,63.58,64.08,39300.0,43.7496,44.2656,43.7428,44.0867,39300.0
2014-11-18 09:35:00,64.13,64.24,64.01,64.05,51700.0,44.1211,44.1968,44.0386,44.0661,51700.0
2014-11-18 09:40:00,64.03,64.22,63.86,64.03,48700.0,44.0523,44.1831,43.9354,44.0523,48700.0
2014-11-18 09:45:00,64.1,64.14,63.71,63.72,115000.0,44.1005,44.128,43.8322,43.8391,115000.0
2014-11-18 09:50:00,63.73,63.79,63.5,63.63,38500.0,43.8459,43.8872,43.6877,43.7772,38500.0
2014-11-18 09:55:00,63.67,63.72,63.53,63.72,14800.0,43.8047,43.8391,43.7084,43.8391,14800.0
2014-11-18 10:00:00,63.81,63.86,63.55,63.68,31300.0,43.901,43.9354,43.7221,43.8115,31300.0
2014-11-18 10:05:00,63.66,63.86,63.62,63.84,32400.0,43.7978,43.9354,43.7703,43.9216,32400.0
2014-11-18 10:10:00,63.85,63.97,63.78,63.78,40000.0,43.9285,44.0111,43.8803,43.8803,40000.0
2014-11-18 10:15:00,63.78,63.93,63.7,63.93,28800.0,43.8803,43.9835,43.8253,43.9835,28800.0
2014-11-18 10:20:00,63.92,63.92,63.71,63.73,22200.0,43.9767,43.9767,43.8322,43.8459,22200.0
2014-11-18 10:25:00,63.74,63.76,63.5,63.52,21400.0,43.8528,43.8666,43.6877,43.7015,21400.0
2014-11-18 10:30:00,63.54,63.58,63.38,63.38,21400.0,43.7152,43.7428,43.6052,43.6052,21400.0
2014-11-18 10:35:00,63.37,63.45,63.28,63.43,26700.0,43.5983,43.6533,43.5364,43.6396,26700.0
2014-11-18 10:40:00,63.44,63.73,63.44,63.7,22400.0,43.6464,43.8459,43.6464,43.8253,22400.0
2014-11-18 10:45:00,63.7,63.85,63.69,63.83,19300.0,43.8253,43.9285,43.8184,43.9147,19300.0
2014-11-18 10:50:00,63.82,63.89,63.73,63.81,39500.0,43.9079,43.956,43.8459,43.901,39500.0
2014-11-18 10:55:00,63.8,64.16,63.8,64.1,38900.0,43.8941,44.1418,43.8941,44.1005,38900.0
2014-11-18 11:00:00,64.11,64.15,63.95,64.02,18800.0,44.1074,44.1349,43.9973,44.0455,18800.0
2014-11-18 11:05:00,64.02,64.04,63.97,63.99,18200.0,44.0455,44.0592,44.0111,44.0248,18200.0
2014-11-18 11:10:00,64.01,64.04,63.93,63.98,26000.0,44.0386,44.0592,43.9835,44.0179,26000.0
2014-11-18 11:15:00,63.98,64.13,63.95,64.11,16100.0,44.0179,44.1211,43.9973,44.1074,16100.0
2014-11-18 11:20:00,64.11,64.27,64.11,64.21,30300.0,44.1074,44.2175,44.1074,44.1762,30300.0
2014-11-18 11:25:00,64.2,64.22,64.02,64.09,41500.0,44.1693,44.1831,44.0455,44.0936,41500.0
2014-11-18 11:30:00,64.09,64.1,63.88,63.97,26000.0,44.0936,44.1005,43.9491,44.0111,26000.0
2014-11-18 11:35:00,63.96,64.01,63.89,63.95,29600.0,44.0042,44.0386,43.956,43.9973,29600.0
2014-11-18 11:40:00,63.95,63.95,63.84,63.92,14300.0,43.9973,43.9973,43.9216,43.9767,14300.0
2014-11-18 11:45:00,63.92,63.92,63.79,63.84,18500.0,43.9767,43.9767,43.8872,43.9216,18500.0
2014-11-18 11:50:00,63.89,63.98,63.87,63.92,12800.0,43.956,44.0179,43.9423,43.9767,12800.0
2014-11-18 11:55:00,63.92,63.96,63.84,63.92,15200.0,43.9767,44.0042,43.9216,43.9767,15200.0
2014-11-18 12:00:00,63.92,64.01,63.84,63.98,16500.0,43.9767,44.0386,43.9216,44.0179,16500.0
2014-11-18 12:05:00,63.99,64.01,63.86,64.0,24000.0,44.0248,44.0386,43.9354,44.0317,24000.0
2014-11-18 12:10:00,64.01,64.18,64.0,64.17,18800.0,44.0386,44.1555,44.0317,44.1487,18800.0
2014-11-18 12:15:00,64.16,64.23,64.16,64.19,12800.0,44.1418,44.1899,44.1418,44.1624,12800.0
2014-11-18 12:20:00,64.17,64.3,64.17,64.3,15800.0,44.1487,44.2381,44.1487,44.2381,15800.0
2014-11-18 12:25:00,64.31,64.32,64.12,64.12,20300.0,44.245,44.2519,44.1143,44.1143,20300.0
2014-11-18 12:30:00,64.13,64.22,64.09,64.21,18100.0,44.1211,44.1831,44.0936,44.1762,18100.0
2014-11-18 12:35:00,64.22,64.33,64.16,64.18,14300.0,44.1831,44.2587,44.1418,44.1555,14300.0
2014-11-18 12:40:00,64.23,64.44,64.23,64.37,17300.0,44.1899,44.3344,44.1899,44.2863,17300.0
2014-11-18 12:45:00,64.35,64.44,64.34,64.35,18200.0,44.2725,44.3344,44.2656,44.2725,18200.0
2014-11-18 12:50:00,64.34,64.41,64.29,64.35,13100.0,44.2656,44.3138,44.2312,44.2725,13100.0
2014-11-18 12:55:00,64.38,64.45,64.36,64.43,18700.0,44.2931,44.3413,44.2794,44.3275,18700.0
2014-11-18 13:00:00,64.45,64.45,64.32,64.34,12900.0,44.3413,44.3413,44.2519,44.2656,12900.0
2014-11-18 13:05:00,64.35,64.44,64.33,64.34,15600.0,44.2725,44.3344,44.2587,44.2656,15600.0
2014-11-18 13:10:00,64.33,64.39,64.3,64.35,15900.0,44.2587,44.3,44.2381,44.2725,15900.0
2014-11-18 13:15:00,64.33,64.37,64.27,64.36,11400.0,44.2587,44.2863,44.2175,44.2794,11400.0
2014-11-18 13:20:00,64.39,64.5,64.39,64.39,11700.0,44.3,44.3757,44.3,44.3,11700.0
2014-11-18 13:25:00,64.38,64.44,64.36,64.37,16700.0,44.2931,44.3344,44.2794,44.2863,16700.0
2014-11-18 13:30:00,64.38,64.58,64.36,64.57,68200.0,44.2931,44.4307,44.2794,44.4239,68200.0
2014-11-18 13:35:00,64.57,64.63,64.51,64.61,45800.0,44.4239,44.4651,44.3826,44.4514,45800.0
2014-11-18 13:40:00,64.6,64.6,64.45,64.47,54000.0,44.4445,44.4445,44.3413,44.3551,54000.0
2014-11-18 13:45:00,64.46,64.56,64.42,64.53,28200.0,44.3482,44.417,44.3207,44.3963,28200.0
2014-11-18 13:50:00,64.53,64.57,64.5,64.52,54200.0,44.3963,44.4239,44.3757,44.3895,54200.0
2014-11-18 13:55:00,64.51,64.59,64.48,64.52,58100.0,44.3826,44.4376,44.3619,44.3895,58100.0
2014-11-18 14:00:00,64.52,64.55,64.45,64.51,22400.0,44.3895,44.4101,44.3413,44.3826,22400.0
2014-11-18 14:05:00,64.51,64.71,64.47,64.62,194400.0,44.3826,44.5202,44.3551,44.4583,194400.0
2014-11-18 14:10:00,64.6,64.68,64.51,64.63,119400.0,44.4445,44.4995,44.3826,44.4651,119400.0
2014-11-18 14:15:00,64.63,64.69,64.57,64.64,119700.0,44.4651,44.5064,44.4239,44.472,119700.0
2014-11-18 14:20:00,64.66,64.66,64.51,64.52,87000.0,44.4858,44.4858,44.3826,44.3895,87000.0
2014-11-18 14:25:00,64.52,64.67,64.52,64.62,53500.0,44.3895,44.4927,44.3895,44.4583,53500.0
2014-11-18 14:30:00,64.61,64.65,64.56,64.62,74100.0,44.4514,44.4789,44.417,44.4583,74100.0
2014-11-18 14:35:00,64.62,64.76,64.58,64.75,42600.0,44.4583,44.5546,44.4307,44.5477,42600.0
2014-11-18 14:40:00,64.74,64.86,64.74,64.79,57300.0,44.5408,44.6234,44.5408,44.5752,57300.0
2014-11-18 14:45:00,64.78,64.85,64.75,64.85,36700.0,44.5683,44.6165,44.5477,44.6165,36700.0
2014-11-18 14:50:00,64.85,64.88,64.68,64.69,36000.0,44.6165,44.6371,44.4995,44.5064,36000.0
2014-11-18 14:55:00,64.68,64.71,64.62,64.66,25900.0,44.4995,44.5202,44.4583,44.4858,25900.0
2014-11-18 15:00:00,64.67,64.76,64.67,64.73,34300.0,44.4927,44.5546,44.4927,44.5339,34300.0
2014-11-18 15:05:00,64.75,64.81,64.71,64.71,26500.0,44.5477,44.589,44.5202,44.5202,26500.0
2014-11-18 15:10:00,64.71,64.84,64.71,64.77,35300.0,44.5202,44.6096,44.5202,44.5615,35300.0
2014-11-18 15:15:00,64.77,64.82,64.73,64.76,34000.0,44.5615,44.5959,44.5339,44.5546,34000.0
2014-11-18 15:20:00,64.77,64.82,64.74,64.76,32900.0,44.5615,44.5959,44.5408,44.5546,32900.0
2014-11-18 15:25:00,64.76,64.82,64.75,64.78,33100.0,44.5546,44.5959,44.5477,44.5683,33100.0
2014-11-18 15:30:00,64.77,64.77,64.61,64.65,52000.0,44.5615,44.5615,44.4514,44.4789,52000.0
2014-11-18 15:35:00,64.65,64.68,64.61,64.65,32000.0,44.4789,44.4995,44.4514,44.4789,32000.0
2014-11-18 15:40:00,64.66,64.7,64.59,64.61,65900.0,44.4858,44.5133,44.4376,44.4514,65900.0
2014-11-18 15:45:00,64.6,64.63,64.55,64.56,59700.0,44.4445,44.4651,44.4101,44.417,59700.0
2014-11-18 15:50:00,64.57,64.59,64.49,64.5,80400.0,44.4239,44.4376,44.3688,44.3757,80400.0
2014-11-18 15:55:00,64.5,64.54,64.46,64.5,204700.0,44.3757,44.4032,44.3482,44.3757,204700.0
2014-11-19 09:30:00,64.82,64.82,64.12,64.12,91400.0,44.5959,44.5959,44.1143,44.1143,91400.0
2014-11-19 09:35:00,64.19,64.79,64.1,64.54,43900.0,44.1624,44.5752,44.1005,44.4032,43900.0
2014-11-19 09:40:00,64.58,64.58,64.26,64.52,33600.0,44.4307,44.4307,44.2106,44.3895,33600.0
2014-11-19 09:45:00,64.58,64.74,64.48,64.51,106000.0,44.4307,44.5408,44.3619,44.3826,106000.0
2014-11-19 09:50:00,64.5,64.59,64.36,64.51,17900.0,44.3757,44.4376,44.2794,44.3826,17900.0
2014-11-19 09:55:00,64.5,64.54,64.34,64.39,43200.0,44.3757,44.4032,44.2656,44.3,43200.0
2014-11-19 10:00:00,64.36,64.36,64.2,64.24,88300.0,44.2794,44.2794,44.1693,44.1968,88300.0
2014-11-19 10:05:00,64.25,64.35,64.16,64.32,33900.0,44.2037,44.2725,44.1418,44.2519,33900.0
2014-11-19 10:10:00,64.32,64.33,64.17,64.19,13600.0,44.2519,44.2587,44.1487,44.1624,13600.0
2014-11-19 10:15:00,64.21,64.42,64.16,64.42,18100.0,44.1762,44.3207,44.1418,44.3207,18100.0
2014-11-19 10:20:00,64.4,64.48,64.26,64.26,23400.0,44.3069,44.3619,44.2106,44.2106,23400.0
2014-11-19 10:25:00,64.26,64.29,64.05,64.05,14800.0,44.2106,44.2312,44.0661,44.0661,14800.0
2014-11-19 10:30:00,64.09,64.11,63.89,63.89,21000.0,44.0936,44.1074,43.956,43.956,21000.0
2014-11-19 10:35:00,63.89,63.91,63.77,63.83,32500.0,43.956,43.9698,43.8735,43.9147,32500.0
2014-11-19 10:40:00,63.84,63.97,63.79,63.96,34000.0,43.9216,44.0111,43.8872,44.0042,34000.0
2014-11-19 10:45:00,63.96,64.28,63.92,64.28,48200.0,44.0042,44.2243,43.9767,44.2243,48200.0
2014-11-19 10:50:00,64.29,64.53,64.29,64.48,59300.0,44.2312,44.3963,44.2312,44.3619,59300.0
2014-11-19 10:55:00,64.5,64.64,64.46,64.54,23900.0,44.3757,44.472,44.3482,44.4032,23900.0
2014-11-19 11:00:00,64.52,64.62,64.4,64.59,25600.0,44.3895,44.4583,44.3069,44.4376,25600.0
2014-11-19 11:05:00,64.58,64.7,64.46,64.53,71100.0,44.4307,44.5133,44.3482,44.3963,71100.0
2014-11-19 11:10:00,64.5,64.52,64.29,64.4,23900.0,44.3757,44.3895,44.2312,44.3069,23900.0
2014-11-19 11:15:00,64.37,64.5,64.34,64.42,26200.0,44.2863,44.3757,44.2656,44.3207,26200.0
2014-11-19 11:20:00,64.4,64.48,64.37,64.42,11800.0,44.3069,44.3619,44.2863,44.3207,11800.0
2014-11-19 11:25:00,64.46,64.52,64.41,64.5,13600.0,44.3482,44.3895,44.3138,44.3757,13600.0
2014-11-19 11:30:00,64.49,64.56,64.46,64.52,25400.0,44.3688,44.417,44.3482,44.3895,25400.0
2014-11-19 11:35:00,64.53,64.6,64.52,64.56,60700.0,44.3963,44.4445,44.3895,44.417,60700.0
2014-11-19 11:40:00,64.59,64.85,64.59,64.84,30600.0,44.4376,44.6165,44.4376,44.6096,30600.0
2014-11-19 11:45:00,64.87,65.03,64.86,65.01,53800.0,44.6303,44.7403,44.6234,44.7266,53800.0
2014-11-19 11:50:00,65.02,65.09,64.99,65.03,40200.0,44.7335,44.7816,44.7128,44.7403,40200.0
2014-11-19 11:55:00,65.03,65.12,65.02,65.05,42700.0,44.7403,44.8023,44.7335,44.7541,42700.0
2014-11-19 12:00:00,65.05,65.06,64.99,65.04,28000.0,44.7541,44.761,44.7128,44.7472,28000.0
2014-11-19 12:05:00,65.05,65.08,64.93,64.93,25600.0,44.7541,44.7747,44.6715,44.6715,25600.0
2014-11-19 12:10:00,64.94,65.0,64.93,65.0,12900.0,44.6784,44.7197,44.6715,44.7197,12900.0
2014-11-19 12:15:00,65.0,65.02,64.89,65.02,17300.0,44.7197,44.7335,44.644,44.7335,17300.0
2014-11-19 12:20:00,64.99,65.05,64.96,65.0,16000.0,44.7128,44.7541,44.6922,44.7197,16000.0
2014-11-19 12:25:00,64.98,65.0,64.83,64.85,13100.0,44.7059,44.7197,44.6027,44.6165,13100.0
2014-11-19 12:30:00,64.83,64.84,64.73,64.8,15100.0,44.6027,44.6096,44.5339,44.5821,15100.0
2014-11-19 12:35:00,64.83,64.86,64.71,64.73,13500.0,44.6027,44.6234,44.5202,44.5339,13500.0
2014-11-19 12:40:00,64.72,64.86,64.7,64.82,13900.0,44.5271,44.6234,44.5133,44.5959,13900.0
2014-11-19 12:45:00,64.8,64.9,64.78,64.88,10400.0,44.5821,44.6509,44.5683,44.6371,10400.0
2014-11-19 12:50:00,64.86,64.93,64.83,64.83,12100.0,44.6234,44.6715,44.6027,44.6027,12100.0
2014-11-19 12:55:00,64.81,64.98,64.79,64.98,15600.0,44.589,44.7059,44.5752,44.7059,15600.0
2014-11-19 13:00:00,65.0,65.1,64.97,65.07,21700.0,44.7197,44.7885,44.6991,44.7679,21700.0
2014-11-19 13:05:00,65.05,65.07,64.82,64.83,17900.0,44.7541,44.7679,44.5959,44.6027,17900.0
2014-11-19 13:10:00,64.83,65.0,64.83,64.99,14900.0,44.6027,44.7197,44.6027,44.7128,14900.0
2014-11-19 13:15:00,65.0,65.08,64.95,65.07,10500.0,44.7197,44.7747,44.6853,44.7679,10500.0
2014-11-19 13:20:00,65.09,65.12,64.95,64.95,16200.0,44.7816,44.8023,44.6853,44.6853,16200.0
2014-11-19 13:25:00,64.93,65.04,64.88,65.02,60000.0,44.6715,44.7472,44.6371,44.7335,60000.0
2014-11-19 13:30:00,65.03,65.1,65.0,65.01,24500.0,44.7403,44.7885,44.7197,44.7266,24500.0
2014-11-19 13:35:00,65.01,65.12,65.01,65.09,21500.0,44.7266,44.8023,44.7266,44.7816,21500.0
2014-11-19 13:40:00,65.09,65.17,65.07,65.12,21100.0,44.7816,44.8367,44.7679,44.8023,21100.0
2014-11-19 13:45:00,65.12,65.13,65.02,65.02,25500.0,44.8023,44.8091,44.7335,44.7335,25500.0
2014-11-19 13:50:00,65.01,65.16,64.98,65.16,28500.0,44.7266,44.8298,44.7059,44.8298,28500.0
2014-11-19 13:55:00,65.15,65.19,65.08,65.1,16400.0,44.8229,44.8504,44.7747,44.7885,16400.0
2014-11-19 14:00:00,65.1,65.25,65.1,65.15,30400.0,44.7885,44.8917,44.7885,44.8229,30400.0
2014-11-19 14:05:00,65.12,65.14,65.03,65.05,23300.0,44.8023,44.816,44.7403,44.7541,23300.0
2014-11-19 14:10:00,65.06,65.16,64.98,64.98,23900.0,44.761,44.8298,44.7059,44.7059,23900.0
2014-11-19 14:15:00,64.98,65.13,64.96,65.07,24600.0,44.7059,44.8091,44.6922,44.7679,24600.0
2014-11-19 14:20:00,65.09,65.09,64.85,64.92,18800.0,44.7816,44.7816,44.6165,44.6647,18800.0
2014-11-19 14:25:00,64.91,65.01,64.8,64.81,35500.0,44.6578,44.7266,44.5821,44.589,35500.0
2014-11-19 14:30:00,64.82,64.98,64.79,64.98,17000.0,44.5959,44.7059,44.5752,44.7059,17000.0
2014-11-19 14:35:00,64.97,65.01,64.87,64.92,25000.0,44.6991,44.7266,44.6303,44.6647,25000.0
2014-11-19 14:40:00,64.91,64.94,64.84,64.88,15800.0,44.6578,44.6784,44.6096,44.6371,15800.0
2014-11-19 14:45:00,64.87,64.88,64.72,64.78,18900.0,44.6303,44.6371,44.5271,44.5683,18900.0
2014-11-19 14:50:00,64.76,64.8,64.73,64.77,15200.0,44.5546,44.5821,44.5339,44.5615,15200.0
2014-11-19 14:55:00,64.76,64.86,64.69,64.72,33500.0,44.5546,44.6234,44.5064,44.5271,33500.0
2014-11-19 15:00:00,64.73,64.77,64.67,64.68,26000.0,44.5339,44.5615,44.4927,44.4995,26000.0
2014-11-19 15:05:00,64.65,64.73,64.63,64.7,29600.0,44.4789,44.5339,44.4651,44.5133,29600.0
2014-11-19 15:10:00,64.69,64.76,64.63,64.66,27800.0,44.5064,44.5546,44.4651,44.4858,27800.0
2014-11-19 15:15:00,64.68,64.88,64.63,64.87,18100.0,44.4995,44.6371,44.4651,44.6303,18100.0
2014-11-19 15:20:00,64.88,64.96,64.86,64.93,13200.0,44.6371,44.6922,44.6234,44.6715,13200.0
2014-11-19 15:25:00,64.93,64.94,64.76,64.83,23600.0,44.6715,44.6784,44.5546,44.6027,23600.0
2014-11-19 15:30:00,64.84,64.88,64.79,64.85,18100.0,44.6096,44.6371,44.5752,44.6165,18100.0
2014-11-19 15:35:00,64.85,64.91,64.82,64.82,30300.0,44.6165,44.6578,44.5959,44.5959,30300.0
2014-11-19 15:40:00,64.81,64.93,64.73,64.87,31900.0,44.589,44.6715,44.5339,44.6303,31900.0
2014-11-19 15:45:00,64.87,64.91,64.82,64.9,32300.0,44.6303,44.6578,44.5959,44.6509,32300.0
2014-11-19 15:50:00,64.89,64.91,64.87,64.9,42600.0,44.644,44.6578,44.6303,44.6509,42600.0
2014-11-19 15:55:00,64.91,64.94,64.8,64.84,64800.0,44.6578,44.6784,44.5821,44.6096,64800.0
2014-11-20 09:30:00,64.91,65.49,64.65,65.22,81100.0,44.6578,45.0568,44.4789,44.8711,81100.0
2014-11-20 09:35:00,65.23,65.44,65.2,65.36,24100.0,44.8779,45.0224,44.8573,44.9674,24100.0
2014-11-20 09:40:00,65.33,65.62,65.27,65.55,40400.0,44.9467,45.1463,44.9055,45.0981,40400.0
2014-11-20 09:45:00,65.55,65.88,65.55,65.69,32600.0,45.0981,45.3251,45.0981,45.1944,32600.0
2014-11-20 09:50:00,65.71,65.9,65.64,65.9,62600.0,45.2082,45.3389,45.16,45.3389,62600.0
2014-11-20 09:55:00,65.89,66.06,65.83,66.0,90500.0,45.332,45.449,45.2907,45.4077,90500.0
2014-11-20 10:00:00,66.0,66.08,65.84,65.94,40000.0,45.4077,45.4627,45.2976,45.3664,40000.0
2014-11-20 10:05:00,65.92,66.2,65.88,66.2,51400.0,45.3527,45.5453,45.3251,45.5453,51400.0
2014-11-20 10:10:00,66.2,66.28,66.08,66.24,25700.0,45.5453,45.6003,45.4627,45.5728,25700.0
2014-11-20 10:15:00,66.26,66.35,66.11,66.19,48300.0,45.5866,45.6485,45.4834,45.5384,48300.0
2014-11-20 10:20:00,66.2,66.3,66.13,66.23,21900.0,45.5453,45.6141,45.4971,45.5659,21900.0
2014-11-20 10:25:00,66.23,66.28,66.14,66.25,39900.0,45.5659,45.6003,45.504,45.5797,39900.0
2014-11-20 10:30:00,66.25,66.67,66.24,66.63,82500.0,45.5797,45.8687,45.5728,45.8411,82500.0
2014-11-20 10:35:00,66.64,66.82,66.63,66.8,73700.0,45.848,45.9719,45.8411,45.9581,73700.0
2014-11-20 10:40:00,66.8,66.86,66.75,66.8,98200.0,45.9581,45.9994,45.9237,45.9581,98200.0
2014-11-20 10:45:00,66.77,66.79,66.67,66.69,125300.0,45.9375,45.9512,45.8687,45.8824,125300.0
2014-11-20 10:50:00,66.69,66.7,66.59,66.63,92200.0,45.8824,45.8893,45.8136,45.8411,92200.0
2014-11-20 10:55:00,66.63,66.74,66.63,66.72,121700.0,45.8411,45.9168,45.8411,45.9031,121700.0
2014-11-20 11:00:00,66.73,66.75,66.64,66.69,53800.0,45.9099,45.9237,45.848,45.8824,53800.0
2014-11-20 11:05:00,66.69,66.79,66.58,66.6,83400.0,45.8824,45.9512,45.8067,45.8205,83400.0
2014-11-20 11:10:00,66.59,66.59,66.48,66.48,27200.0,45.8136,45.8136,45.7379,45.7379,27200.0
2014-11-20 11:15:00,66.48,66.48,66.31,66.35,34200.0,45.7379,45.7379,45.621,45.6485,34200.0
2014-11-20 11:20:00,66.36,66.38,66.25,66.36,60600.0,45.6554,45.6691,45.5797,45.6554,60600.0
2014-11-20 11:25:00,66.36,66.47,66.28,66.32,27200.0,45.6554,45.7311,45.6003,45.6279,27200.0
2014-11-20 11:30:00,66.32,66.45,66.29,66.41,13400.0,45.6279,45.7173,45.6072,45.6898,13400.0
2014-11-20 11:35:00,66.4,66.4,66.34,66.39,16300.0,45.6829,45.6829,45.6416,45.676,16300.0
2014-11-20 11:40:00,66.4,66.4,66.26,66.3,24800.0,45.6829,45.6829,45.5866,45.6141,24800.0
2014-11-20 11:45:00,66.27,66.3,66.21,66.25,19800.0,45.5935,45.6141,45.5522,45.5797,19800.0
2014-11-20 11:50:00,66.25,66.26,66.14,66.23,38900.0,45.5797,45.5866,45.504,45.5659,38900.0
2014-11-20 11:55:00,66.24,66.24,66.12,66.15,51200.0,45.5728,45.5728,45.4903,45.5109,51200.0
2014-11-20 12:00:00,66.15,66.2,66.13,66.17,20400.0,45.5109,45.5453,45.4971,45.5247,20400.0
2014-11-20 12:05:00,66.21,66.26,66.14,66.26,20200.0,45.5522,45.5866,45.504,45.5866,20200.0
2014-11-20 12:10:00,66.27,66.31,66.19,66.22,14800.0,45.5935,45.621,45.5384,45.5591,14800.0
2014-11-20 12:15:00,66.22,66.23,66.14,66.16,17900.0,45.5591,45.5659,45.504,45.5178,17900.0
2014-11-20 12:20:00,66.15,66.18,66.1,66.11,15900.0,45.5109,45.5315,45.4765,45.4834,15900.0
2014-11-20 12:25:00,66.12,66.14,66.05,66.11,25300.0,45.4903,45.504,45.4421,45.4834,25300.0
2014-11-20 12:30:00,66.11,66.23,66.08,66.2,69000.0,45.4834,45.5659,45.4627,45.5453,69000.0
2014-11-20 12:35:00,66.2,66.26,66.09,66.09,42100.0,45.5453,45.5866,45.4696,45.4696,42100.0
2014-11-20 12:40:00,66.09,66.09,66.01,66.03,50300.0,45.4696,45.4696,45.4146,45.4283,50300.0
2014-11-20 12:45:00,66.04,66.06,65.88,65.92,21700.0,45.4352,45.449,45.3251,45.3527,21700.0
2014-11-20 12:50:00,65.9,65.97,65.86,65.87,14200.0,45.3389,45.3871,45.3114,45.3183,14200.0
2014-11-20 12:55:00,65.88,66.02,65.84,65.98,30600.0,45.3251,45.4215,45.2976,45.3939,30600.0
2014-11-20 13:00:00,65.96,66.02,65.86,66.0,25000.0,45.3802,45.4215,45.3114,45.4077,25000.0
2014-11-20 13:05:00,65.98,65.98,65.9,65.91,16700.0,45.3939,45.3939,45.3389,45.3458,16700.0
2014-11-20 13:10:00,65.92,65.94,65.81,65.88,21300.0,45.3527,45.3664,45.277,45.3251,21300.0
2014-11-20 13:15:00,65.88,65.9,65.78,65.82,25000.0,45.3251,45.3389,45.2563,45.2839,25000.0
2014-11-20 13:20:00,65.82,66.03,65.81,65.9,32800.0,45.2839,45.4283,45.277,45.3389,32800.0
2014-11-20 13:25:00,65.9,65.93,65.83,65.93,13800.0,45.3389,45.3595,45.2907,45.3595,13800.0
2014-11-20 13:30:00,65.94,66.0,65.89,66.0,13400.0,45.3664,45.4077,45.332,45.4077,13400.0
2014-11-20 13:35:00,66.0,66.13,65.99,66.07,22600.0,45.4077,45.4971,45.4008,45.4559,22600.0
2014-11-20 13:40:00,66.07,66.32,66.07,66.25,33900.0,45.4559,45.6279,45.4559,45.5797,33900.0
2014-11-20 13:45:00,66.25,66.3,66.2,66.29,19000.0,45.5797,45.6141,45.5453,45.6072,19000.0
2014-11-20 13:50:00,66.3,66.35,66.2,66.22,34500.0,45.6141,45.6485,45.5453,45.5591,34500.0
2014-11-20 13:55:00,66.21,66.27,66.17,66.27,11400.0,45.5522,45.5935,45.5247,45.5935,11400.0
2014-11-20 14:00:00,66.27,66.39,66.27,66.38,23500.0,45.5935,45.676,45.5935,45.6691,23500.0
2014-11-20 14:05:00,66.38,66.48,66.35,66.45,22300.0,45.6691,45.7379,45.6485,45.7173,22300.0
2014-11-20 14:10:00,66.46,66.52,66.43,66.48,38600.0,45.7242,45.7655,45.7035,45.7379,38600.0
2014-11-20 14:15:00,66.49,66.71,66.48,66.64,27700.0,45.7448,45.8962,45.7379,45.848,27700.0
2014-11-20 14:20:00,66.64,66.66,66.54,66.65,25500.0,45.848,45.8618,45.7792,45.8549,25500.0
2014-11-20 14:25:00,66.66,66.71,66.53,66.68,25500.0,45.8618,45.8962,45.7723,45.8755,25500.0
2014-11-20 14:30:00,66.67,66.68,66.54,66.58,65000.0,45.8687,45.8755,45.7792,45.8067,65000.0
2014-11-20 14:35:00,66.57,66.62,66.52,66.55,54300.0,45.7999,45.8343,45.7655,45.7861,54300.0
2014-11-20 14:40:00,66.54,66.69,66.53,66.68,18300.0,45.7792,45.8824,45.7723,45.8755,18300.0
2014-11-20 14:45:00,66.68,66.76,66.68,66.73,23700.0,45.8755,45.9306,45.8755,45.9099,23700.0
2014-11-20 14:50:00,66.71,66.71,66.53,66.55,19700.0,45.8962,45.8962,45.7723,45.7861,19700.0
2014-11-20 14:55:00,66.54,66.54,66.44,66.47,19100.0,45.7792,45.7792,45.7104,45.7311,19100.0
2014-11-20 15:00:00,66.47,66.55,66.43,66.53,25900.0,45.7311,45.7861,45.7035,45.7723,25900.0
2014-11-20 15:05:00,66.53,66.65,66.51,66.64,42700.0,45.7723,45.8549,45.7586,45.848,42700.0
2014-11-20 15:10:00,66.63,66.64,66.58,66.62,17600.0,45.8411,45.848,45.8067,45.8343,17600.0
2014-11-20 15:15:00,66.62,66.64,66.5,66.5,31000.0,45.8343,45.848,45.7517,45.7517,31000.0
2014-11-20 15:20:00,66.49,66.58,66.48,66.55,27800.0,45.7448,45.8067,45.7379,45.7861,27800.0
2014-11-20 15:25:00,66.55,66.62,66.51,66.52,41300.0,45.7861,45.8343,45.7586,45.7655,41300.0
2014-11-20 15:30:00,66.53,66.66,66.52,66.58,53100.0,45.7723,45.8618,45.7655,45.8067,53100.0
2014-11-20 15:35:00,66.58,66.67,66.57,66.67,45600.0,45.8067,45.8687,45.7999,45.8687,45600.0
2014-11-20 15:40:00,66.67,66.74,66.67,66.74,60700.0,45.8687,45.9168,45.8687,45.9168,60700.0
2014-11-20 15:45:00,66.75,66.75,66.68,66.68,69400.0,45.9237,45.9237,45.8755,45.8755,69400.0
2014-11-20 15:50:00,66.68,66.73,66.66,66.72,67600.0,45.8755,45.9099,45.8618,45.9031,67600.0
2014-11-20 15:55:00,66.72,66.76,66.7,66.75,94700.0,45.9031,45.9306,45.8893,45.9237,94700.0
2014-11-21 09:30:00,68.08,68.28,68.08,68.18,17400.0,46.8387,46.9763,46.8387,46.9075,17400.0
2014-11-21 09:35:00,68.18,68.44,68.0,68.29,387000.0,46.9075,47.0864,46.7837,46.9832,387000.0
2014-11-21 09:40:00,68.28,68.47,68.21,68.34,88500.0,46.9763,47.107,46.9282,47.0176,88500.0
2014-11-21 09:45:00,68.29,68.35,68.04,68.11,68800.0,46.9832,47.0245,46.8112,46.8594,68800.0
2014-11-21 09:50:00,68.11,68.16,68.02,68.03,63500.0,46.8594,46.8938,46.7975,46.8043,63500.0
2014-11-21 09:55:00,68.04,68.18,67.91,68.18,124100.0,46.8112,46.9075,46.7218,46.9075,124100.0
2014-11-21 10:00:00,68.19,68.37,68.16,68.33,43300.0,46.9144,47.0382,46.8938,47.0107,43300.0
2014-11-21 10:05:00,68.34,68.37,68.18,68.27,49900.0,47.0176,47.0382,46.9075,46.9694,49900.0
2014-11-21 10:10:00,68.28,68.37,68.14,68.29,83800.0,46.9763,47.0382,46.88,46.9832,83800.0
2014-11-21 10:15:00,68.3,68.32,67.86,67.86,35900.0,46.9901,47.0038,46.6874,46.6874,35900.0
2014-11-21 10:20:00,67.87,67.96,67.75,67.79,30400.0,46.6943,46.7562,46.6117,46.6392,30400.0
2014-11-21 10:25:00,67.8,67.88,67.76,67.78,49400.0,46.6461,46.7011,46.6186,46.6323,49400.0
2014-11-21 10:30:00,67.78,67.78,67.67,67.72,69100.0,46.6323,46.6323,46.5567,46.5911,69100.0
2014-11-21 10:35:00,67.73,67.73,67.45,67.46,43700.0,46.5979,46.5979,46.4053,46.4122,43700.0
2014-11-21 10:40:00,67.46,67.46,67.21,67.22,52600.0,46.4122,46.4122,46.2402,46.2471,52600.0
2014-11-21 10:45:00,67.24,67.34,67.21,67.23,22200.0,46.2608,46.3296,46.2402,46.2539,22200.0
2014-11-21 10:50:00,67.23,67.35,67.2,67.32,84100.0,46.2539,46.3365,46.2333,46.3159,84100.0
2014-11-21 10:55:00,67.32,67.32,67.12,67.17,33400.0,46.3159,46.3159,46.1783,46.2127,33400.0
2014-11-21 11:00:00,67.15,67.17,67.06,67.06,41900.0,46.1989,46.2127,46.137,46.137,41900.0
2014-11-21 11:05:00,67.05,67.17,66.96,67.17,41100.0,46.1301,46.2127,46.0682,46.2127,41100.0
2014-11-21 11:10:00,67.21,67.25,67.11,67.11,20000.0,46.2402,46.2677,46.1714,46.1714,20000.0
2014-11-21 11:15:00,67.12,67.12,66.99,67.06,25100.0,46.1783,46.1783,46.0888,46.137,25100.0
2014-11-21 11:20:00,67.07,67.17,67.07,67.12,19600.0,46.1439,46.2127,46.1439,46.1783,19600.0
2014-11-21 11:25:00,67.11,67.25,67.1,67.25,40800.0,46.1714,46.2677,46.1645,46.2677,40800.0
2014-11-21 11:30:00,67.27,67.48,67.25,67.47,31700.0,46.2815,46.4259,46.2677,46.4191,31700.0
2014-11-21 11:35:00,67.45,67.46,67.24,67.26,52400.0,46.4053,46.4122,46.2608,46.2746,52400.0
2014-11-21 11:40:00,67.24,67.3,67.1,67.1,47100.0,46.2608,46.3021,46.1645,46.1645,47100.0
2014-11-21 11:45:00,67.12,67.19,66.82,66.82,65500.0,46.1783,46.2264,45.9719,45.9719,65500.0
2014-11-21 11:50:00,66.81,66.93,66.71,66.92,46700.0,45.965,46.0475,45.8962,46.0407,46700.0
2014-11-21 11:55:00,66.95,67.11,66.85,67.1,17200.0,46.0613,46.1714,45.9925,46.1645,17200.0
2014-11-21 12:00:00,67.13,67.14,66.77,66.77,28200.0,46.1851,46.192,45.9375,45.9375,28200.0
2014-11-21 12:05:00,66.75,66.89,66.73,66.85,18600.0,45.9237,46.02,45.9099,45.9925,18600.0
2014-11-21 12:10:00,66.84,66.88,66.76,66.84,40600.0,45.9856,46.0131,45.9306,45.9856,40600.0
2014-11-21 12:15:00,66.86,66.86,66.73,66.81,28700.0,45.9994,45.9994,45.9099,45.965,28700.0
2014-11-21 12:20:00,66.81,66.98,66.79,66.91,24400.0,45.965,46.0819,45.9512,46.0338,24400.0
2014-11-21 12:25:00,66.93,67.05,66.76,66.78,34400.0,46.0475,46.1301,45.9306,45.9443,34400.0
2014-11-21 12:30:00,66.78,66.9,66.77,66.8,21500.0,45.9443,46.0269,45.9375,45.9581,21500.0
2014-11-21 12:35:00,66.81,67.0,66.81,66.98,13800.0,45.965,46.0957,45.965,46.0819,13800.0
2014-11-21 12:40:00,66.96,66.98,66.8,66.84,32400.0,46.0682,46.0819,45.9581,45.9856,32400.0
2014-11-21 12:45:00,66.84,66.89,66.75,66.85,24300.0,45.9856,46.02,45.9237,45.9925,24300.0
2014-11-21 12:50:00,66.85,67.07,66.85,66.91,17400.0,45.9925,46.1439,45.9925,46.0338,17400.0
2014-11-21 12:55:00,66.89,66.91,66.8,66.8,19700.0,46.02,46.0338,45.9581,45.9581,19700.0
2014-11-21 13:00:00,66.8,66.88,66.77,66.86,26500.0,45.9581,46.0131,45.9375,45.9994,26500.0
2014-11-21 13:05:00,66.84,66.92,66.81,66.89,22500.0,45.9856,46.0407,45.965,46.02,22500.0
2014-11-21 13:10:00,66.87,66.89,66.75,66.82,21300.0,46.0063,46.02,45.9237,45.9719,21300.0
2014-11-21 13:15:00,66.83,66.85,66.71,66.75,22100.0,45.9787,45.9925,45.8962,45.9237,22100.0
2014-11-21 13:20:00,66.75,66.83,66.71,66.8,26100.0,45.9237,45.9787,45.8962,45.9581,26100.0
2014-11-21 13:25:00,66.8,66.8,66.68,66.69,24400.0,45.9581,45.9581,45.8755,45.8824,24400.0
2014-11-21 13:30:00,66.69,66.87,66.64,66.87,22100.0,45.8824,46.0063,45.848,46.0063,22100.0
2014-11-21 13:35:00,66.86,66.9,66.78,66.9,17700.0,45.9994,46.0269,45.9443,46.0269,17700.0
2014-11-21 13:40:00,66.89,66.91,66.68,66.69,15500.0,46.02,46.0338,45.8755,45.8824,15500.0
2014-11-21 13:45:00,66.68,66.77,66.66,66.76,34200.0,45.8755,45.9375,45.8618,45.9306,34200.0
2014-11-21 13:50:00,66.76,66.9,66.71,66.87,28400.0,45.9306,46.0269,45.8962,46.0063,28400.0
2014-11-21 13:55:00,66.87,66.91,66.81,66.84,18100.0,46.0063,46.0338,45.965,45.9856,18100.0
2014-11-21 14:00:00,66.84,66.91,66.82,66.88,18400.0,45.9856,46.0338,45.9719,46.0131,18400.0
2014-11-21 14:05:00,66.87,66.9,66.76,66.81,23900.0,46.0063,46.0269,45.9306,45.965,23900.0
2014-11-21 14:10:00,66.82,66.99,66.82,66.96,18700.0,45.9719,46.0888,45.9719,46.0682,18700.0
2014-11-21 14:15:00,66.96,67.03,66.95,66.97,31500.0,46.0682,46.1163,46.0613,46.0751,31500.0
2014-11-21 14:20:00,66.97,67.08,66.91,66.94,43600.0,46.0751,46.1507,46.0338,46.0544,43600.0
2014-11-21 14:25:00,66.94,67.1,66.92,67.1,26600.0,46.0544,46.1645,46.0407,46.1645,26600.0
2014-11-21 14:30:00,67.09,67.09,66.97,66.97,13700.0,46.1576,46.1576,46.0751,46.0751,13700.0
2014-11-21 14:35:00,66.96,66.96,66.87,66.93,23400.0,46.0682,46.0682,46.0063,46.0475,23400.0
2014-11-21 14:40:00,66.92,67.11,66.91,67.06,21800.0,46.0407,46.1714,46.0338,46.137,21800.0
2014-11-21 14:45:00,67.05,67.07,66.87,66.93,20900.0,46.1301,46.1439,46.0063,46.0475,20900.0
2014-11-21 14:50:00,66.93,67.01,66.91,66.97,21200.0,46.0475,46.1026,46.0338,46.0751,21200.0
2014-11-21 14:55:00,66.95,67.03,66.93,67.0,34200.0,46.0613,46.1163,46.0475,46.0957,34200.0
2014-11-21 15:00:00,66.99,67.07,66.96,67.03,33600.0,46.0888,46.1439,46.0682,46.1163,33600.0
2014-11-21 15:05:00,67.02,67.04,66.94,66.94,60600.0,46.1095,46.1232,46.0544,46.0544,60600.0
2014-11-21 15:10:00,66.96,67.12,66.93,67.05,28000.0,46.0682,46.1783,46.0475,46.1301,28000.0
2014-11-21 15:15:00,67.05,67.06,66.92,66.92,33400.0,46.1301,46.137,46.0407,46.0407,33400.0
2014-11-21 15:20:00,66.92,66.99,66.89,66.99,68600.0,46.0407,46.0888,46.02,46.0888,68600.0
2014-11-21 15:25:00,66.98,67.09,66.95,67.09,61800.0,46.0819,46.1576,46.0613,46.1576,61800.0
2014-11-21 15:30:00,67.08,67.11,67.0,67.02,82400.0,46.1507,46.1714,46.0957,46.1095,82400.0
2014-11-21 15:35:00,67.04,67.07,66.99,67.04,79200.0,46.1232,46.1439,46.0888,46.1232,79200.0
2014-11-21 15:40:00,67.05,67.08,66.96,67.07,124700.0,46.1301,46.1507,46.0682,46.1439,124700.0
2014-11-21 15:45:00,67.08,67.23,67.08,67.17,99000.0,46.1507,46.2539,46.1507,46.2127,99000.0
2014-11-21 15:50:00,67.18,67.22,67.11,67.17,125400.0,46.2195,46.2471,46.1714,46.2127,125400.0
2014-11-21 15:55:00,67.19,67.24,67.17,67.21,161200.0,46.2264,46.2608,46.2127,46.2402,161200.0
2014-11-24 09:30:00,67.04,67.2,66.81,67.19,87400.0,46.1232,46.2333,45.965,46.2264,87400.0
2014-11-24 09:35:00,67.2,67.2,66.8,66.94,23700.0,46.2333,46.2333,45.9581,46.0544,23700.0
2014-11-24 09:40:00,66.9,66.9,66.56,66.64,39200.0,46.0269,46.0269,45.793,45.848,39200.0
2014-11-24 09:45:00,66.7,66.71,66.43,66.55,44500.0,45.8893,45.8962,45.7035,45.7861,44500.0
2014-11-24 09:50:00,66.51,66.56,66.2,66.24,66300.0,45.7586,45.793,45.5453,45.5728,66300.0
2014-11-24 09:55:00,66.26,66.29,66.0,66.0,62800.0,45.5866,45.6072,45.4077,45.4077,62800.0
2014-11-24 10:00:00,66.01,66.11,65.95,66.0,88100.0,45.4146,45.4834,45.3733,45.4077,88100.0
2014-11-24 10:05:00,66.02,66.4,65.83,66.35,91300.0,45.4215,45.6829,45.2907,45.6485,91300.0
2014-11-24 10:10:00,66.37,66.44,65.93,65.95,86300.0,45.6623,45.7104,45.3595,45.3733,86300.0
2014-11-24 10:15:00,65.95,66.34,65.95,66.23,42500.0,45.3733,45.6416,45.3733,45.5659,42500.0
2014-11-24 10:20:00,66.23,66.33,66.22,66.29,32700.0,45.5659,45.6347,45.5591,45.6072,32700.0
2014-11-24 10:25:00,66.28,66.45,66.28,66.37,20100.0,45.6003,45.7173,45.6003,45.6623,20100.0
2014-11-24 10:30:00,66.35,66.38,66.22,66.37,53000.0,45.6485,45.6691,45.5591,45.6623,53000.0
2014-11-24 10:35:00,66.38,66.47,66.3,66.42,39400.0,45.6691,45.7311,45.6141,45.6967,39400.0
2014-11-24 10:40:00,66.43,66.64,66.42,66.64,50500.0,45.7035,45.848,45.6967,45.848,50500.0
2014-11-24 10:45:00,66.65,66.74,66.39,66.41,17900.0,45.8549,45.9168,45.676,45.6898,17900.0
2014-11-24 10:50:00,66.42,66.49,66.3,66.43,17200.0,45.6967,45.7448,45.6141,45.7035,17200.0
2014-11-24 10:55:00,66.43,66.43,66.31,66.37,23300.0,45.7035,45.7035,45.621,45.6623,23300.0
2014-11-24 11:00:00,66.35,66.76,66.35,66.74,54200.0,45.6485,45.9306,45.6485,45.9168,54200.0
2014-11-24 11:05:00,66.75,66.75,66.57,66.61,18800.0,45.9237,45.9237,45.7999,45.8274,18800.0
2014-11-24 11:10:00,66.61,66.79,66.57,66.72,30900.0,45.8274,45.9512,45.7999,45.9031,30900.0
2014-11-24 11:15:00,66.74,66.79,66.63,66.64,27700.0,45.9168,45.9512,45.8411,45.848,27700.0
2014-11-24 11:20:00,66.64,66.79,66.64,66.71,32400.0,45.848,45.9512,45.848,45.8962,32400.0
2014-11-24 11:25:00,66.69,66.69,66.52,66.54,19500.0,45.8824,45.8824,45.7655,45.7792,19500.0
2014-11-24 11:30:00,66.51,66.76,66.48,66.69,19000.0,45.7586,45.9306,45.7379,45.8824,19000.0
2014-11-24 11:35:00,66.68,66.69,66.52,66.53,32800.0,45.8755,45.8824,45.7655,45.7723,32800.0
2014-11-24 11:40:00,66.51,66.58,66.45,66.58,26200.0,45.7586,45.8067,45.7173,45.8067,26200.0
2014-11-24 11:45:00,66.57,66.6,66.42,66.42,10000.0,45.7999,45.8205,45.6967,45.6967,10000.0
2014-11-24 11:50:00,66.45,66.51,66.41,66.49,16000.0,45.7173,45.7586,45.6898,45.7448,16000.0
2014-11-24 11:55:00,66.5,66.53,66.45,66.47,22600.0,45.7517,45.7723,45.7173,45.7311,22600.0
2014-11-24 12:00:00,66.46,66.51,66.35,66.39,17300.0,45.7242,45.7586,45.6485,45.676,17300.0
2014-11-24 12:05:00,66.39,66.46,66.37,66.41,14000.0,45.676,45.7242,45.6623,45.6898,14000.0
2014-11-24 12:10:00,66.43,66.45,66.32,66.4,17200.0,45.7035,45.7173,45.6279,45.6829,17200.0
2014-11-24 12:15:00,66.4,66.41,66.25,66.26,18200.0,45.6829,45.6898,45.5797,45.5866,18200.0
2014-11-24 12:20:00,66.25,66.43,66.25,66.4,8100.0,45.5797,45.7035,45.5797,45.6829,8100.0
2014-11-24 12:25:00,66.41,66.43,66.33,66.41,16200.0,45.6898,45.7035,45.6347,45.6898,16200.0
2014-11-24 12:30:00,66.45,66.48,66.3,66.34,29600.0,45.7173,45.7379,45.6141,45.6416,29600.0
2014-11-24 12:35:00,66.33,66.38,66.17,66.19,29100.0,45.6347,45.6691,45.5247,45.5384,29100.0
2014-11-24 12:40:00,66.2,66.29,66.12,66.2,26600.0,45.5453,45.6072,45.4903,45.5453,26600.0
2014-11-24 12:45:00,66.19,66.25,66.13,66.19,30000.0,45.5384,45.5797,45.4971,45.5384,30000.0
2014-11-24 12:50:00,66.18,66.18,66.06,66.06,10200.0,45.5315,45.5315,45.449,45.449,10200.0
2014-11-24 12:55:00,66.06,66.11,66.0,66.01,33900.0,45.449,45.4834,45.4077,45.4146,33900.0
2014-11-24 13:00:00,66.0,66.08,65.97,65.97,23100.0,45.4077,45.4627,45.3871,45.3871,23100.0
2014-11-24 13:05:00,65.97,65.98,65.86,65.94,28200.0,45.3871,45.3939,45.3114,45.3664,28200.0
2014-11-24 13:10:00,65.94,66.05,65.93,66.02,18500.0,45.3664,45.4421,45.3595,45.4215,18500.0
2014-11-24 13:15:00,66.03,66.16,66.02,66.04,24100.0,45.4283,45.5178,45.4215,45.4352,24100.0
2014-11-24 13:20:00,66.03,66.04,65.93,65.95,13500.0,45.4283,45.4352,45.3595,45.3733,13500.0
2014-11-24 13:25:00,65.95,66.03,65.92,65.97,16200.0,45.3733,45.4283,45.3527,45.3871,16200.0
2014-11-24 13:30:00,65.96,65.98,65.91,65.91,25400.0,45.3802,45.3939,45.3458,45.3458,25400.0
2014-11-24 13:35:00,65.91,65.96,65.82,65.84,33100.0,45.3458,45.3802,45.2839,45.2976,33100.0
2014-11-24 13:40:00,65.84,65.85,65.77,65.78,28800.0,45.2976,45.3045,45.2495,45.2563,28800.0
2014-11-24 13:45:00,65.78,65.79,65.65,65.67,37300.0,45.2563,45.2632,45.1669,45.1807,37300.0
2014-11-24 13:50:00,65.66,65.7,65.58,65.7,22100.0,45.1738,45.2013,45.1187,45.2013,22100.0
2014-11-24 13:55:00,65.7,65.72,65.63,65.63,19300.0,45.2013,45.2151,45.1531,45.1531,19300.0
2014-11-24 14:00:00,65.63,65.76,65.63,65.72,34100.0,45.1531,45.2426,45.1531,45.2151,34100.0
2014-11-24 14:05:00,65.72,65.81,65.72,65.78,17600.0,45.2151,45.277,45.2151,45.2563,17600.0
2014-11-24 14:10:00,65.77,65.77,65.69,65.74,26800.0,45.2495,45.2495,45.1944,45.2288,26800.0
2014-11-24 14:15:00,65.74,65.87,65.74,65.82,39800.0,45.2288,45.3183,45.2288,45.2839,39800.0
2014-11-24 14:20:00,65.82,65.92,65.8,65.87,56200.0,45.2839,45.3527,45.2701,45.3183,56200.0
2014-11-24 14:25:00,65.88,65.89,65.83,65.85,37800.0,45.3251,45.332,45.2907,45.3045,37800.0
2014-11-24 14:30:00,65.85,65.91,65.84,65.84,29400.0,45.3045,45.3458,45.2976,45.2976,29400.0
2014-11-24 14:35:00,65.83,65.84,65.74,65.79,42300.0,45.2907,45.2976,45.2288,45.2632,42300.0
2014-11-24 14:40:00,65.79,65.9,65.77,65.87,25500.0,45.2632,45.3389,45.2495,45.3183,25500.0
2014-11-24 14:45:00,65.87,65.92,65.82,65.84,30200.0,45.3183,45.3527,45.2839,45.2976,30200.0
2014-11-24 14:50:00,65.85,65.86,65.76,65.86,22900.0,45.3045,45.3114,45.2426,45.3114,22900.0
2014-11-24 14:55:00,65.88,65.88,65.74,65.83,25200.0,45.3251,45.3251,45.2288,45.2907,25200.0
2014-11-24 15:00:00,65.83,65.92,65.79,65.9,43800.0,45.2907,45.3527,45.2632,45.3389,43800.0
2014-11-24 15:05:00,65.89,66.0,65.88,65.98,32400.0,45.332,45.4077,45.3251,45.3939,32400.0
2014-11-24 15:10:00,66.0,66.14,65.99,66.14,39700.0,45.4077,45.504,45.4008,45.504,39700.0
2014-11-24 15:15:00,66.14,66.16,66.1,66.1,32100.0,45.504,45.5178,45.4765,45.4765,32100.0
2014-11-24 15:20:00,66.1,66.21,66.07,66.18,50500.0,45.4765,45.5522,45.4559,45.5315,50500.0
2014-11-24 15:25:00,66.18,66.22,66.11,66.21,54700.0,45.5315,45.5591,45.4834,45.5522,54700.0
2014-11-24 15:30:00,66.21,66.29,66.18,66.21,65800.0,45.5522,45.6072,45.5315,45.5522,65800.0
2014-11-24 15:35:00,66.2,66.25,66.17,66.24,42700.0,45.5453,45.5797,45.5247,45.5728,42700.0
2014-11-24 15:40:00,66.25,66.27,66.17,66.25,56300.0,45.5797,45.5935,45.5247,45.5797,56300.0
2014-11-24 15:45:00,66.24,66.3,66.23,66.28,55100.0,45.5728,45.6141,45.5659,45.6003,55100.0
2014-11-24 15:50:00,66.28,66.34,66.26,66.31,76600.0,45.6003,45.6416,45.5866,45.621,76600.0
2014-11-24 15:55:00,66.32,66.34,66.28,66.3,110000.0,45.6279,45.6416,45.6003,45.6141,110000.0
2014-11-25 09:30:00,66.86,66.89,66.49,66.58,56000.0,45.9994,46.02,45.7448,45.8067,56000.0
2014-11-25 09:35:00,66.5,66.56,66.21,66.32,33200.0,45.7517,45.793,45.5522,45.6279,33200.0
2014-11-25 09:40:00,66.29,66.33,66.05,66.07,27200.0,45.6072,45.6347,45.4421,45.4559,27200.0
2014-11-25 09:45:00,66.07,66.18,66.0,66.03,43700.0,45.4559,45.5315,45.4077,45.4283,43700.0
2014-11-25 09:50:00,66.01,66.11,65.89,66.05,63900.0,45.4146,45.4834,45.332,45.4421,63900.0
2014-11-25 09:55:00,66.04,66.43,66.02,66.35,46100.0,45.4352,45.7035,45.4215,45.6485,46100.0
2014-11-25 10:00:00,66.33,66.61,66.25,66.29,53500.0,45.6347,45.8274,45.5797,45.6072,53500.0
2014-11-25 10:05:00,66.3,66.31,66.13,66.25,25000.0,45.6141,45.621,45.4971,45.5797,25000.0
2014-11-25 10:10:00,66.23,66.38,66.12,66.29,24700.0,45.5659,45.6691,45.4903,45.6072,24700.0
2014-11-25 10:15:00,66.26,66.29,66.03,66.03,29000.0,45.5866,45.6072,45.4283,45.4283,29000.0
2014-11-25 10:20:00,66.02,66.12,65.92,65.97,16000.0,45.4215,45.4903,45.3527,45.3871,16000.0
2014-11-25 10:25:00,65.98,66.0,65.9,65.98,15700.0,45.3939,45.4077,45.3389,45.3939,15700.0
2014-11-25 10:30:00,65.98,66.12,65.98,65.99,10000.0,45.3939,45.4903,45.3939,45.4008,10000.0
2014-11-25 10:35:00,65.98,66.01,65.75,65.84,48300.0,45.3939,45.4146,45.2357,45.2976,48300.0
2014-11-25 10:40:00,65.83,65.83,65.54,65.64,36200.0,45.2907,45.2907,45.0912,45.16,36200.0
2014-11-25 10:45:00,65.68,65.69,65.4,65.45,52200.0,45.1875,45.1944,44.9949,45.0293,52200.0
2014-11-25 10:50:00,65.45,65.5,65.26,65.35,39900.0,45.0293,45.0637,44.8986,44.9605,39900.0
2014-11-25 10:55:00,65.36,65.36,65.21,65.33,32600.0,44.9674,44.9674,44.8642,44.9467,32600.0
2014-11-25 11:00:00,65.28,65.34,65.14,65.19,29600.0,44.9123,44.9536,44.816,44.8504,29600.0
2014-11-25 11:05:00,65.18,65.24,65.07,65.13,32300.0,44.8435,44.8848,44.7679,44.8091,32300.0
2014-11-25 11:10:00,65.12,65.12,64.91,64.97,51100.0,44.8023,44.8023,44.6578,44.6991,51100.0
2014-11-25 11:15:00,64.98,65.0,64.83,64.86,37100.0,44.7059,44.7197,44.6027,44.6234,37100.0
2014-11-25 11:20:00,64.88,64.89,64.75,64.87,60000.0,44.6371,44.644,44.5477,44.6303,60000.0
2014-11-25 11:25:00,64.86,64.89,64.74,64.87,75400.0,44.6234,44.644,44.5408,44.6303,75400.0
2014-11-25 11:30:00,64.86,65.16,64.86,65.16,59100.0,44.6234,44.8298,44.6234,44.8298,59100.0
2014-11-25 11:35:00,65.12,65.16,65.01,65.02,34800.0,44.8023,44.8298,44.7266,44.7335,34800.0
2014-11-25 11:40:00,65.01,65.01,64.79,64.87,22400.0,44.7266,44.7266,44.5752,44.6303,22400.0
2014-11-25 11:45:00,64.85,64.97,64.82,64.9,13800.0,44.6165,44.6991,44.5959,44.6509,13800.0
2014-11-25 11:50:00,64.9,64.94,64.81,64.81,73300.0,44.6509,44.6784,44.589,44.589,73300.0
2014-11-25 11:55:00,64.83,64.93,64.81,64.9,34300.0,44.6027,44.6715,44.589,44.6509,34300.0
2014-11-25 12:00:00,64.91,64.93,64.86,64.89,88900.0,44.6578,44.6715,44.6234,44.644,88900.0
2014-11-25 12:05:00,64.89,64.9,64.77,64.81,34900.0,44.644,44.6509,44.5615,44.589,34900.0
2014-11-25 12:10:00,64.81,64.83,64.74,64.76,19400.0,44.589,44.6027,44.5408,44.5546,19400.0
2014-11-25 12:15:00,64.75,64.89,64.75,64.79,18500.0,44.5477,44.644,44.5477,44.5752,18500.0
2014-11-25 12:20:00,64.78,64.87,64.71,64.8,20800.0,44.5683,44.6303,44.5202,44.5821,20800.0
2014-11-25 12:25:00,64.82,64.85,64.75,64.75,40300.0,44.5959,44.6165,44.5477,44.5477,40300.0
2014-11-25 12:30:00,64.76,64.88,64.76,64.88,53300.0,44.5546,44.6371,44.5546,44.6371,53300.0
2014-11-25 12:35:00,64.87,64.93,64.74,64.89,133800.0,44.6303,44.6715,44.5408,44.644,133800.0
2014-11-25 12:40:00,64.91,65.6,64.89,65.53,53600.0,44.6578,45.1325,44.644,45.0843,53600.0
2014-11-25 12:45:00,65.53,65.53,65.33,65.33,27900.0,45.0843,45.0843,44.9467,44.9467,27900.0
2014-11-25 12:50:00,65.35,65.35,65.14,65.15,50700.0,44.9605,44.9605,44.816,44.8229,50700.0
2014-11-25 12:55:00,65.16,65.16,65.02,65.07,43900.0,44.8298,44.8298,44.7335,44.7679,43900.0
2014-11-25 13:00:00,65.08,65.17,65.06,65.06,17600.0,44.7747,44.8367,44.761,44.761,17600.0
2014-11-25 13:05:00,65.06,65.09,65.01,65.01,13300.0,44.761,44.7816,44.7266,44.7266,13300.0
2014-11-25 13:10:00,65.0,65.04,64.92,65.04,19100.0,44.7197,44.7472,44.6647,44.7472,19100.0
2014-11-25 13:15:00,65.04,65.09,65.0,65.01,12600.0,44.7472,44.7816,44.7197,44.7266,12600.0
2014-11-25 13:20:00,65.02,65.17,65.02,65.17,22500.0,44.7335,44.8367,44.7335,44.8367,22500.0
2014-11-25 13:25:00,65.18,65.27,65.14,65.17,48500.0,44.8435,44.9055,44.816,44.8367,48500.0
2014-11-25 13:30:00,65.17,65.18,65.08,65.08,20900.0,44.8367,44.8435,44.7747,44.7747,20900.0
2014-11-25 13:35:00,65.06,65.07,65.0,65.07,23300.0,44.761,44.7679,44.7197,44.7679,23300.0
2014-11-25 13:40:00,65.06,65.13,65.01,65.13,18900.0,44.761,44.8091,44.7266,44.8091,18900.0
2014-11-25 13:45:00,65.12,65.12,65.01,65.01,18200.0,44.8023,44.8023,44.7266,44.7266,18200.0
2014-11-25 13:50:00,65.01,65.13,64.99,65.13,15400.0,44.7266,44.8091,44.7128,44.8091,15400.0
2014-11-25 13:55:00,65.14,65.15,65.03,65.03,26900.0,44.816,44.8229,44.7403,44.7403,26900.0
2014-11-25 14:00:00,65.03,65.03,64.93,64.98,19700.0,44.7403,44.7403,44.6715,44.7059,19700.0
2014-11-25 14:05:00,64.98,65.0,64.9,65.0,19800.0,44.7059,44.7197,44.6509,44.7197,19800.0
2014-11-25 14:10:00,65.01,65.12,65.01,65.12,17800.0,44.7266,44.8023,44.7266,44.8023,17800.0
2014-11-25 14:15:00,65.12,65.18,65.07,65.07,14700.0,44.8023,44.8435,44.7679,44.7679,14700.0
2014-11-25 14:20:00,65.06,65.1,64.93,65.1,14800.0,44.761,44.7885,44.6715,44.7885,14800.0
2014-11-25 14:25:00,65.09,65.09,64.95,65.02,18400.0,44.7816,44.7816,44.6853,44.7335,18400.0
2014-11-25 14:30:00,65.02,65.09,65.02,65.06,14900.0,44.7335,44.7816,44.7335,44.761,14900.0
2014-11-25 14:35:00,65.07,65.07,64.72,64.79,172900.0,44.7679,44.7679,44.5271,44.5752,172900.0
2014-11-25 14:40:00,64.8,64.82,64.71,64.72,26400.0,44.5821,44.5959,44.5202,44.5271,26400.0
2014-11-25 14:45:00,64.72,64.72,64.5,64.5,41600.0,44.5271,44.5271,44.3757,44.3757,41600.0
2014-11-25 14:50:00,64.5,64.59,64.48,64.52,51100.0,44.3757,44.4376,44.3619,44.3895,51100.0
2014-11-25 14:55:00,64.53,64.59,64.44,64.53,56800.0,44.3963,44.4376,44.3344,44.3963,56800.0
2014-11-25 15:00:00,64.53,64.63,64.5,64.58,30500.0,44.3963,44.4651,44.3757,44.4307,30500.0
2014-11-25 15:05:00,64.58,64.67,64.58,64.62,28100.0,44.4307,44.4927,44.4307,44.4583,28100.0
2014-11-25 15:10:00,64.61,64.61,64.48,64.55,55000.0,44.4514,44.4514,44.3619,44.4101,55000.0
2014-11-25 15:15:00,64.56,64.63,64.5,64.57,43300.0,44.417,44.4651,44.3757,44.4239,43300.0
2014-11-25 15:20:00,64.58,64.62,64.55,64.6,52700.0,44.4307,44.4583,44.4101,44.4445,52700.0
2014-11-25 15:25:00,64.6,64.66,64.56,64.56,40700.0,44.4445,44.4858,44.417,44.417,40700.0
2014-11-25 15:30:00,64.56,64.63,64.56,64.61,64100.0,44.417,44.4651,44.417,44.4514,64100.0
2014-11-25 15:35:00,64.6,64.66,64.58,64.63,62800.0,44.4445,44.4858,44.4307,44.4651,62800.0
2014-11-25 15:40:00,64.62,64.74,64.6,64.71,63500.0,44.4583,44.5408,44.4445,44.5202,63500.0
2014-11-25 15:45:00,64.72,64.8,64.71,64.76,92900.0,44.5271,44.5821,44.5202,44.5546,92900.0
2014-11-25 15:50:00,64.76,64.83,64.76,64.79,99100.0,44.5546,44.6027,44.5546,44.5752,99100.0
2014-11-25 15:55:00,64.8,64.84,64.76,64.78,161100.0,44.5821,44.6096,44.5546,44.5683,161100.0
2014-11-26 09:30:00,64.35,64.5,63.85,63.86,50700.0,44.2725,44.3757,43.9285,43.9354,50700.0
2014-11-26 09:35:00,63.88,63.98,63.73,63.75,42400.0,43.9491,44.0179,43.8459,43.8597,42400.0
2014-11-26 09:40:00,63.74,63.8,63.43,63.6,44900.0,43.8528,43.8941,43.6396,43.7565,44900.0
2014-11-26 09:45:00,63.61,63.74,63.4,63.43,34500.0,43.7634,43.8528,43.6189,43.6396,34500.0
2014-11-26 09:50:00,63.45,63.6,63.35,63.56,28900.0,43.6533,43.7565,43.5845,43.729,28900.0
2014-11-26 09:55:00,63.59,63.79,63.53,63.75,19200.0,43.7496,43.8872,43.7084,43.8597,19200.0
2014-11-26 10:00:00,63.75,64.02,63.69,63.71,22200.0,43.8597,44.0455,43.8184,43.8322,22200.0
2014-11-26 10:05:00,63.7,63.88,63.67,63.78,20300.0,43.8253,43.9491,43.8047,43.8803,20300.0
2014-11-26 10:10:00,63.76,64.16,63.76,64.15,30000.0,43.8666,44.1418,43.8666,44.1349,30000.0
2014-11-26 10:15:00,64.12,64.33,64.04,64.32,51900.0,44.1143,44.2587,44.0592,44.2519,51900.0
2014-11-26 10:20:00,64.29,64.34,64.07,64.21,46100.0,44.2312,44.2656,44.0799,44.1762,46100.0
2014-11-26 10:25:00,64.21,64.29,64.18,64.2,31500.0,44.1762,44.2312,44.1555,44.1693,31500.0
2014-11-26 10:30:00,64.19,64.29,63.99,64.1,31200.0,44.1624,44.2312,44.0248,44.1005,31200.0
2014-11-26 10:35:00,64.09,64.14,63.98,63.98,44800.0,44.0936,44.128,44.0179,44.0179,44800.0
2014-11-26 10:40:00,64.0,64.11,63.9,64.09,18100.0,44.0317,44.1074,43.9629,44.0936,18100.0
2014-11-26 10:45:00,64.09,64.31,64.07,64.26,14300.0,44.0936,44.245,44.0799,44.2106,14300.0
2014-11-26 10:50:00,64.23,64.29,64.09,64.09,16600.0,44.1899,44.2312,44.0936,44.0936,16600.0
2014-11-26 10:55:00,64.1,64.13,64.04,64.08,29200.0,44.1005,44.1211,44.0592,44.0867,29200.0
2014-11-26 11:00:00,64.09,64.27,64.09,64.15,17700.0,44.0936,44.2175,44.0936,44.1349,17700.0
2014-11-26 11:05:00,64.14,64.18,64.05,64.16,22300.0,44.128,44.1555,44.0661,44.1418,22300.0
2014-11-26 11:10:00,64.16,64.26,64.16,64.18,16200.0,44.1418,44.2106,44.1418,44.1555,16200.0
2014-11-26 11:15:00,64.2,64.2,64.04,64.04,15100.0,44.1693,44.1693,44.0592,44.0592,15100.0
2014-11-26 11:20:00,64.06,64.18,64.03,64.13,17200.0,44.073,44.1555,44.0523,44.1211,17200.0
2014-11-26 11:25:00,64.12,64.25,64.1,64.24,19000.0,44.1143,44.2037,44.1005,44.1968,19000.0
2014-11-26 11:30:00,64.25,64.37,64.23,64.35,18300.0,44.2037,44.2863,44.1899,44.2725,18300.0
2014-11-26 11:35:00,64.35,64.39,64.16,64.18,19900.0,44.2725,44.3,44.1418,44.1555,19900.0
2014-11-26 11:40:00,64.17,64.36,64.14,64.26,25200.0,44.1487,44.2794,44.128,44.2106,25200.0
2014-11-26 11:45:00,64.26,64.3,64.2,64.29,21700.0,44.2106,44.2381,44.1693,44.2312,21700.0
2014-11-26 11:50:00,64.31,64.42,64.31,64.36,10600.0,44.245,44.3207,44.245,44.2794,10600.0
2014-11-26 11:55:00,64.38,64.44,64.37,64.42,13000.0,44.2931,44.3344,44.2863,44.3207,13000.0
2014-11-26 12:00:00,64.44,64.48,64.33,64.39,22400.0,44.3344,44.3619,44.2587,44.3,22400.0
2014-11-26 12:05:00,64.41,64.47,64.25,64.27,16700.0,44.3138,44.3551,44.2037,44.2175,16700.0
2014-11-26 12:10:00,64.25,64.25,64.04,64.07,19700.0,44.2037,44.2037,44.0592,44.0799,19700.0
2014-11-26 12:15:00,64.08,64.19,64.02,64.03,24600.0,44.0867,44.1624,44.0455,44.0523,24600.0
2014-11-26 12:20:00,64.04,64.04,63.95,63.99,16300.0,44.0592,44.0592,43.9973,44.0248,16300.0
2014-11-26 12:25:00,64.0,64.1,63.92,64.05,12700.0,44.0317,44.1005,43.9767,44.0661,12700.0
2014-11-26 12:30:00,64.03,64.05,63.94,63.96,12200.0,44.0523,44.0661,43.9904,44.0042,12200.0
2014-11-26 12:35:00,63.95,63.95,63.84,63.91,9300.0,43.9973,43.9973,43.9216,43.9698,9300.0
2014-11-26 12:40:00,63.9,63.99,63.9,63.95,8900.0,43.9629,44.0248,43.9629,43.9973,8900.0
2014-11-26 12:45:00,63.96,63.98,63.88,63.98,9100.0,44.0042,44.0179,43.9491,44.0179,9100.0
2014-11-26 12:50:00,63.99,64.06,63.93,63.95,17400.0,44.0248,44.073,43.9835,43.9973,17400.0
2014-11-26 12:55:00,63.93,64.06,63.91,64.06,8900.0,43.9835,44.073,43.9698,44.073,8900.0
2014-11-26 13:00:00,64.07,64.08,63.87,63.92,12200.0,44.0799,44.0867,43.9423,43.9767,12200.0
2014-11-26 13:05:00,63.92,63.92,63.79,63.8,13200.0,43.9767,43.9767,43.8872,43.8941,13200.0
2014-11-26 13:10:00,63.82,63.85,63.71,63.83,9900.0,43.9079,43.9285,43.8322,43.9147,9900.0
2014-11-26 13:15:00,63.86,63.88,63.74,63.75,11100.0,43.9354,43.9491,43.8528,43.8597,11100.0
2014-11-26 13:20:00,63.76,63.78,63.7,63.78,10300.0,43.8666,43.8803,43.8253,43.8803,10300.0
2014-11-26 13:25:00,63.78,63.84,63.73,63.77,9900.0,43.8803,43.9216,43.8459,43.8735,9900.0
2014-11-26 13:30:00,63.79,63.82,63.75,63.78,10200.0,43.8872,43.9079,43.8597,43.8803,10200.0
2014-11-26 13:35:00,63.77,63.77,63.66,63.7,22300.0,43.8735,43.8735,43.7978,43.8253,22300.0
2014-11-26 13:40:00,63.7,63.73,63.67,63.7,25400.0,43.8253,43.8459,43.8047,43.8253,25400.0
2014-11-26 13:45:00,63.7,63.86,63.68,63.83,19300.0,43.8253,43.9354,43.8115,43.9147,19300.0
2014-11-26 13:50:00,63.84,63.85,63.76,63.79,25500.0,43.9216,43.9285,43.8666,43.8872,25500.0
2014-11-26 13:55:00,63.78,63.83,63.77,63.83,20700.0,43.8803,43.9147,43.8735,43.9147,20700.0
2014-11-26 14:00:00,63.84,63.92,63.83,63.91,18600.0,43.9216,43.9767,43.9147,43.9698,18600.0
2014-11-26 14:05:00,63.92,63.93,63.81,63.85,28200.0,43.9767,43.9835,43.901,43.9285,28200.0
2014-11-26 14:10:00,63.84,63.85,63.7,63.7,11600.0,43.9216,43.9285,43.8253,43.8253,11600.0
2014-11-26 14:15:00,63.7,63.74,63.63,63.69,13700.0,43.8253,43.8528,43.7772,43.8184,13700.0
2014-11-26 14:20:00,63.69,63.75,63.64,63.75,16800.0,43.8184,43.8597,43.784,43.8597,16800.0
2014-11-26 14:25:00,63.75,63.79,63.7,63.79,21000.0,43.8597,43.8872,43.8253,43.8872,21000.0
2014-11-26 14:30:00,63.8,63.85,63.72,63.78,12200.0,43.8941,43.9285,43.8391,43.8803,12200.0
2014-11-26 14:35:00,63.79,63.82,63.71,63.72,14800.0,43.8872,43.9079,43.8322,43.8391,14800.0
2014-11-26 14:40:00,63.71,63.91,63.7,63.89,13000.0,43.8322,43.9698,43.8253,43.956,13000.0
2014-11-26 14:45:00,63.9,64.03,63.9,64.02,22500.0,43.9629,44.0523,43.9629,44.0455,22500.0
2014-11-26 14:50:00,64.0,64.14,63.96,64.14,26000.0,44.0317,44.128,44.0042,44.128,26000.0
2014-11-26 14:55:00,64.14,64.2,64.14,64.16,50500.0,44.128,44.1693,44.128,44.1418,50500.0
2014-11-26 15:00:00,64.16,64.19,64.12,64.14,65100.0,44.1418,44.1624,44.1143,44.128,65100.0
2014-11-26 15:05:00,64.13,64.14,64.0,64.0,27000.0,44.1211,44.128,44.0317,44.0317,27000.0
2014-11-26 15:10:00,64.0,64.09,63.95,64.08,27700.0,44.0317,44.0936,43.9973,44.0867,27700.0
2014-11-26 15:15:00,64.09,64.14,64.06,64.12,24700.0,44.0936,44.128,44.073,44.1143,24700.0
2014-11-26 15:20:00,64.12,64.12,64.05,64.07,68100.0,44.1143,44.1143,44.0661,44.0799,68100.0
2014-11-26 15:25:00,64.08,64.1,63.96,63.96,34800.0,44.0867,44.1005,44.0042,44.0042,34800.0
2014-11-26 15:30:00,63.97,63.99,63.92,63.99,29000.0,44.0111,44.0248,43.9767,44.0248,29000.0
2014-11-26 15:35:00,63.99,64.06,63.95,64.02,98900.0,44.0248,44.073,43.9973,44.0455,98900.0
2014-11-26 15:40:00,64.01,64.09,63.99,64.06,52500.0,44.0386,44.0936,44.0248,44.073,52500.0
2014-11-26 15:45:00,64.06,64.1,64.03,64.08,64900.0,44.073,44.1005,44.0523,44.0867,64900.0
2014-11-26 15:50:00,64.08,64.11,64.03,64.08,65500.0,44.0867,44.1074,44.0523,44.0867,65500.0
2014-11-26 15:55:00,64.08,64.09,63.96,64.01,171600.0,44.0867,44.0936,44.0042,44.0386,171600.0
2014-11-28 09:30:00,59.96,60.19,59.51,60.05,272100.0,41.2522,41.4104,40.9426,41.3141,272100.0
2014-11-28 09:35:00,60.01,60.09,59.0,59.31,160800.0,41.2866,41.3416,40.5917,40.805,160800.0
2014-11-28 09:40:00,59.3,59.35,58.72,58.87,187300.0,40.7981,40.8325,40.3991,40.5023,187300.0
2014-11-28 09:45:00,58.87,58.94,58.62,58.73,109200.0,40.5023,40.5505,40.3303,40.406,109200.0
2014-11-28 09:50:00,58.7,58.88,58.7,58.78,88800.0,40.3853,40.5092,40.3853,40.4404,88800.0
2014-11-28 09:55:00,58.78,58.94,58.61,58.92,117900.0,40.4404,40.5505,40.3234,40.5367,117900.0
2014-11-28 10:00:00,58.92,58.92,58.8,58.83,90000.0,40.5367,40.5367,40.4541,40.4748,90000.0
2014-11-28 10:05:00,58.82,58.83,58.73,58.76,98800.0,40.4679,40.4748,40.406,40.4266,98800.0
2014-11-28 10:10:00,58.76,58.87,58.75,58.85,123100.0,40.4266,40.5023,40.4197,40.4885,123100.0
2014-11-28 10:15:00,58.85,58.91,58.81,58.87,92900.0,40.4885,40.5298,40.461,40.5023,92900.0
2014-11-28 10:20:00,58.86,58.87,58.75,58.75,77600.0,40.4954,40.5023,40.4197,40.4197,77600.0
2014-11-28 10:25:00,58.76,58.77,58.63,58.73,121700.0,40.4266,40.4335,40.3372,40.406,121700.0
2014-11-28 10:30:00,58.72,58.77,58.62,58.65,131400.0,40.3991,40.4335,40.3303,40.3509,131400.0
2014-11-28 10:35:00,58.65,58.75,58.65,58.65,106900.0,40.3509,40.4197,40.3509,40.3509,106900.0
2014-11-28 10:40:00,58.65,58.71,58.64,58.69,123300.0,40.3509,40.3922,40.3441,40.3785,123300.0
2014-11-28 10:45:00,58.68,58.93,58.64,58.92,97700.0,40.3716,40.5436,40.3441,40.5367,97700.0
2014-11-28 10:50:00,58.92,58.93,58.81,58.81,39800.0,40.5367,40.5436,40.461,40.461,39800.0
2014-11-28 10:55:00,58.8,58.8,58.72,58.74,51400.0,40.4541,40.4541,40.3991,40.4129,51400.0
2014-11-28 11:00:00,58.73,58.78,58.71,58.72,54100.0,40.406,40.4404,40.3922,40.3991,54100.0
2014-11-28 11:05:00,58.73,59.0,58.71,58.98,82400.0,40.406,40.5917,40.3922,40.578,82400.0
2014-11-28 11:10:00,59.0,59.0,58.96,58.96,88100.0,40.5917,40.5917,40.5642,40.5642,88100.0
2014-11-28 11:15:00,58.96,59.16,58.92,59.16,105700.0,40.5642,40.7018,40.5367,40.7018,105700.0
2014-11-28 11:20:00,59.17,59.55,59.16,59.52,71500.0,40.7087,40.9701,40.7018,40.9495,71500.0
2014-11-28 11:25:00,59.53,59.59,59.41,59.43,63200.0,40.9564,40.9976,40.8738,40.8876,63200.0
2014-11-28 11:30:00,59.43,59.44,59.29,59.3,53000.0,40.8876,40.8944,40.7912,40.7981,53000.0
2014-11-28 11:35:00,59.29,59.35,59.27,59.34,85700.0,40.7912,40.8325,40.7775,40.8256,85700.0
2014-11-28 11:40:00,59.34,59.35,59.27,59.29,85800.0,40.8256,40.8325,40.7775,40.7912,85800.0
2014-11-28 11:45:00,59.29,59.4,59.27,59.39,103300.0,40.7912,40.8669,40.7775,40.86,103300.0
2014-11-28 11:50:00,59.4,59.4,59.14,59.16,178700.0,40.8669,40.8669,40.6881,40.7018,178700.0
2014-11-28 11:55:00,59.16,59.17,59.0,59.0,133400.0,40.7018,40.7087,40.5917,40.5917,133400.0
2014-11-28 12:00:00,59.01,59.03,58.87,58.89,47900.0,40.5986,40.6124,40.5023,40.5161,47900.0
2014-11-28 12:05:00,58.88,58.93,58.8,58.89,41000.0,40.5092,40.5436,40.4541,40.5161,41000.0
2014-11-28 12:10:00,58.89,58.89,58.79,58.79,75400.0,40.5161,40.5161,40.4473,40.4473,75400.0
2014-11-28 12:15:00,58.8,58.9,58.78,58.88,104900.0,40.4541,40.5229,40.4404,40.5092,104900.0
2014-11-28 12:20:00,58.88,59.03,58.85,59.02,180600.0,40.5092,40.6124,40.4885,40.6055,180600.0
2014-11-28 12:25:00,59.01,59.02,58.88,58.95,116600.0,40.5986,40.6055,40.5092,40.5573,116600.0
2014-11-28 12:30:00,58.94,58.97,58.86,58.9,107000.0,40.5505,40.5711,40.4954,40.5229,107000.0
2014-11-28 12:35:00,58.9,59.03,58.88,59.01,137400.0,40.5229,40.6124,40.5092,40.5986,137400.0
2014-11-28 12:40:00,59.02,59.03,58.96,59.01,114600.0,40.6055,40.6124,40.5642,40.5986,114600.0
2014-11-28 12:45:00,59.01,59.02,58.92,59.0,149300.0,40.5986,40.6055,40.5367,40.5917,149300.0
2014-11-28 12:50:00,59.0,59.0,58.84,58.87,112400.0,40.5917,40.5917,40.4817,40.5023,112400.0
2014-11-28 12:55:00,58.86,59.0,58.81,58.98,185300.0,40.4954,40.5917,40.461,40.578,185300.0
2014-12-01 09:30:00,58.69,58.69,58.21,58.39,184300.0,40.3785,40.3785,40.0482,40.1721,184300.0
2014-12-01 09:35:00,58.36,58.9,58.13,58.82,111400.0,40.1514,40.5229,39.9932,40.4679,111400.0
2014-12-01 09:40:00,58.85,59.23,58.82,59.18,77500.0,40.4885,40.75,40.4679,40.7156,77500.0
2014-12-01 09:45:00,59.18,59.2,58.87,58.87,127800.0,40.7156,40.7293,40.5023,40.5023,127800.0
2014-12-01 09:50:00,58.91,58.91,58.51,58.54,132000.0,40.5298,40.5298,40.2546,40.2753,132000.0
2014-12-01 09:55:00,58.52,58.61,58.49,58.61,80900.0,40.2615,40.3234,40.2409,40.3234,80900.0
2014-12-01 10:00:00,58.61,58.85,58.48,58.51,80000.0,40.3234,40.4885,40.234,40.2546,80000.0
2014-12-01 10:05:00,58.5,58.53,58.45,58.47,108000.0,40.2477,40.2684,40.2133,40.2271,108000.0
2014-12-01 10:10:00,58.44,58.49,58.25,58.43,130600.0,40.2065,40.2409,40.0757,40.1996,130600.0
2014-12-01 10:15:00,58.45,58.55,58.1,58.15,126800.0,40.2133,40.2821,39.9725,40.0069,126800.0
2014-12-01 10:20:00,58.17,58.4,58.1,58.39,138700.0,40.0207,40.1789,39.9725,40.1721,138700.0
2014-12-01 10:25:00,58.4,58.49,58.24,58.31,160800.0,40.1789,40.2409,40.0689,40.117,160800.0
2014-12-01 10:30:00,58.3,58.35,58.18,58.18,99500.0,40.1101,40.1445,40.0276,40.0276,99500.0
2014-12-01 10:35:00,58.17,58.23,57.94,57.98,113200.0,40.0207,40.062,39.8625,39.89,113200.0
2014-12-01 10:40:00,57.96,58.09,57.95,58.03,108000.0,39.8762,39.9657,39.8693,39.9244,108000.0
2014-12-01 10:45:00,58.02,58.06,57.75,57.82,196200.0,39.9175,39.945,39.7317,39.7799,196200.0
2014-12-01 10:50:00,57.8,58.0,57.76,58.0,67100.0,39.7661,39.9037,39.7386,39.9037,67100.0
2014-12-01 10:55:00,58.0,58.0,57.8,57.83,49300.0,39.9037,39.9037,39.7661,39.7868,49300.0
2014-12-01 11:00:00,57.83,57.9,57.82,57.83,56200.0,39.7868,39.8349,39.7799,39.7868,56200.0
2014-12-01 11:05:00,57.84,57.91,57.78,57.78,145800.0,39.7937,39.8418,39.7524,39.7524,145800.0
2014-12-01 11:10:00,57.79,57.83,57.58,57.83,125200.0,39.7593,39.7868,39.6148,39.7868,125200.0
2014-12-01 11:15:00,57.83,58.2,57.82,58.04,231600.0,39.7868,40.0413,39.7799,39.9313,231600.0
2014-12-01 11:20:00,58.1,58.33,58.01,58.03,127900.0,39.9725,40.1308,39.9106,39.9244,127900.0
2014-12-01 11:25:00,58.04,58.06,57.91,57.91,40700.0,39.9313,39.945,39.8418,39.8418,40700.0
2014-12-01 11:30:00,57.92,58.12,57.79,58.09,49400.0,39.8487,39.9863,39.7593,39.9657,49400.0
2014-12-01 11:35:00,58.1,58.14,57.87,57.88,31500.0,39.9725,40.0001,39.8143,39.8212,31500.0
2014-12-01 11:40:00,57.86,57.99,57.83,57.91,65500.0,39.8074,39.8969,39.7868,39.8418,65500.0
2014-12-01 11:45:00,57.89,57.91,57.8,57.87,46900.0,39.8281,39.8418,39.7661,39.8143,46900.0
2014-12-01 11:50:00,57.87,57.87,57.73,57.82,44600.0,39.8143,39.8143,39.718,39.7799,44600.0
2014-12-01 11:55:00,57.82,57.85,57.65,57.74,59500.0,39.7799,39.8005,39.6629,39.7249,59500.0
2014-12-01 12:00:00,57.75,58.05,57.74,57.95,81400.0,39.7317,39.9381,39.7249,39.8693,81400.0
2014-12-01 12:05:00,57.94,58.01,57.86,57.86,36900.0,39.8625,39.9106,39.8074,39.8074,36900.0
2014-12-01 12:10:00,57.87,58.15,57.83,58.14,70300.0,39.8143,40.0069,39.7868,40.0001,70300.0
2014-12-01 12:15:00,58.12,58.4,58.12,58.4,70700.0,39.9863,40.1789,39.9863,40.1789,70700.0
2014-12-01 12:20:00,58.39,58.4,58.15,58.27,84600.0,40.1721,40.1789,40.0069,40.0895,84600.0
2014-12-01 12:25:00,58.25,58.26,58.07,58.12,55900.0,40.0757,40.0826,39.9519,39.9863,55900.0
2014-12-01 12:30:00,58.1,58.29,58.06,58.16,52100.0,39.9725,40.1033,39.945,40.0138,52100.0
2014-12-01 12:35:00,58.16,58.27,58.14,58.15,45700.0,40.0138,40.0895,40.0001,40.0069,45700.0
2014-12-01 12:40:00,58.15,58.28,58.13,58.26,43700.0,40.0069,40.0964,39.9932,40.0826,43700.0
2014-12-01 12:45:00,58.26,58.34,58.23,58.31,44700.0,40.0826,40.1377,40.062,40.117,44700.0
2014-12-01 12:50:00,58.32,58.57,58.32,58.57,54900.0,40.1239,40.2959,40.1239,40.2959,54900.0
2014-12-01 12:55:00,58.57,58.79,58.48,58.72,52300.0,40.2959,40.4473,40.234,40.3991,52300.0
2014-12-01 13:00:00,58.71,58.98,58.63,58.97,81600.0,40.3922,40.578,40.3372,40.5711,81600.0
2014-12-01 13:05:00,58.98,59.14,58.95,59.05,92400.0,40.578,40.6881,40.5573,40.6261,92400.0
2014-12-01 13:10:00,59.05,59.11,58.96,59.07,58700.0,40.6261,40.6674,40.5642,40.6399,58700.0
2014-12-01 13:15:00,59.08,59.29,59.06,59.26,67400.0,40.6468,40.7912,40.633,40.7706,67400.0
2014-12-01 13:20:00,59.26,59.41,59.26,59.36,71700.0,40.7706,40.8738,40.7706,40.8394,71700.0
2014-12-01 13:25:00,59.36,59.51,59.29,59.43,117900.0,40.8394,40.9426,40.7912,40.8876,117900.0
2014-12-01 13:30:00,59.4,59.4,59.21,59.23,58700.0,40.8669,40.8669,40.7362,40.75,58700.0
2014-12-01 13:35:00,59.22,59.22,58.96,59.07,103700.0,40.7431,40.7431,40.5642,40.6399,103700.0
2014-12-01 13:40:00,59.07,59.15,59.04,59.13,74700.0,40.6399,40.6949,40.6193,40.6812,74700.0
2014-12-01 13:45:00,59.13,59.38,59.12,59.35,74000.0,40.6812,40.8532,40.6743,40.8325,74000.0
2014-12-01 13:50:00,59.36,59.46,59.34,59.46,48900.0,40.8394,40.9082,40.8256,40.9082,48900.0
2014-12-01 13:55:00,59.45,59.52,59.32,59.37,72400.0,40.9013,40.9495,40.8119,40.8463,72400.0
2014-12-01 14:00:00,59.39,59.39,59.2,59.31,51200.0,40.86,40.86,40.7293,40.805,51200.0
2014-12-01 14:05:00,59.31,59.31,59.18,59.27,46700.0,40.805,40.805,40.7156,40.7775,46700.0
2014-12-01 14:10:00,59.26,59.32,59.21,59.27,50700.0,40.7706,40.8119,40.7362,40.7775,50700.0
2014-12-01 14:15:00,59.27,59.32,59.18,59.28,40100.0,40.7775,40.8119,40.7156,40.7844,40100.0
2014-12-01 14:20:00,59.28,59.43,59.25,59.37,62800.0,40.7844,40.8876,40.7637,40.8463,62800.0
2014-12-01 14:25:00,59.37,59.64,59.28,59.63,61600.0,40.8463,41.032,40.7844,41.0252,61600.0
2014-12-01 14:30:00,59.64,59.68,59.4,59.45,67200.0,41.032,41.0596,40.8669,40.9013,67200.0
2014-12-01 14:35:00,59.45,59.71,59.42,59.7,34700.0,40.9013,41.0802,40.8807,41.0733,34700.0
2014-12-01 14:40:00,59.7,59.79,59.66,59.67,37700.0,41.0733,41.1352,41.0458,41.0527,37700.0
2014-12-01 14:45:00,59.66,59.68,59.52,59.55,37500.0,41.0458,41.0596,40.9495,40.9701,37500.0
2014-12-01 14:50:00,59.55,59.63,59.55,59.62,30100.0,40.9701,41.0252,40.9701,41.0183,30100.0
2014-12-01 14:55:00,59.63,59.64,59.54,59.55,63000.0,41.0252,41.032,40.9632,40.9701,63000.0
2014-12-01 15:00:00,59.56,59.67,59.54,59.63,69900.0,40.977,41.0527,40.9632,41.0252,69900.0
2014-12-01 15:05:00,59.64,59.68,59.57,59.63,46900.0,41.032,41.0596,40.9839,41.0252,46900.0
2014-12-01 15:10:00,59.63,59.76,59.59,59.75,58100.0,41.0252,41.1146,40.9976,41.1077,58100.0
2014-12-01 15:15:00,59.75,59.94,59.74,59.92,49000.0,41.1077,41.2384,41.1008,41.2247,49000.0
2014-12-01 15:20:00,59.93,59.94,59.83,59.89,66100.0,41.2316,41.2384,41.1628,41.204,66100.0
2014-12-01 15:25:00,59.89,60.0,59.87,60.0,87900.0,41.204,41.2797,41.1903,41.2797,87900.0
2014-12-01 15:30:00,60.0,60.14,59.97,60.13,111000.0,41.2797,41.376,41.2591,41.3692,111000.0
2014-12-01 15:35:00,60.13,60.15,60.08,60.13,111800.0,41.3692,41.3829,41.3348,41.3692,111800.0
2014-12-01 15:40:00,60.13,60.15,60.06,60.08,111200.0,41.3692,41.3829,41.321,41.3348,111200.0
2014-12-01 15:45:00,60.08,60.08,59.95,59.98,138500.0,41.3348,41.3348,41.2453,41.266,138500.0
2014-12-01 15:50:00,59.98,60.01,59.93,59.98,134400.0,41.266,41.2866,41.2316,41.266,134400.0
2014-12-01 15:55:00,59.98,60.01,59.92,59.94,238700.0,41.266,41.2866,41.2247,41.2384,238700.0
2014-12-02 09:30:00,58.95,59.36,58.68,59.29,185200.0,40.5573,40.8394,40.3716,40.7912,185200.0
2014-12-02 09:35:00,59.3,59.4,58.7,59.27,78300.0,40.7981,40.8669,40.3853,40.7775,78300.0
2014-12-02 09:40:00,59.25,59.25,58.9,58.98,60100.0,40.7637,40.7637,40.5229,40.578,60100.0
2014-12-02 09:45:00,58.96,59.11,58.56,58.82,67700.0,40.5642,40.6674,40.289,40.4679,67700.0
2014-12-02 09:50:00,58.8,58.85,58.4,58.6,55300.0,40.4541,40.4885,40.1789,40.3165,55300.0
2014-12-02 09:55:00,58.64,59.1,58.64,59.05,42700.0,40.3441,40.6605,40.3441,40.6261,42700.0
2014-12-02 10:00:00,59.04,59.49,59.02,59.47,192500.0,40.6193,40.9288,40.6055,40.9151,192500.0
2014-12-02 10:05:00,59.5,59.87,59.39,59.81,74200.0,40.9357,41.1903,40.86,41.149,74200.0
2014-12-02 10:10:00,59.78,59.96,59.7,59.89,44700.0,41.1284,41.2522,41.0733,41.204,44700.0
2014-12-02 10:15:00,59.87,59.89,59.54,59.67,38700.0,41.1903,41.204,40.9632,41.0527,38700.0
2014-12-02 10:20:00,59.65,59.67,59.48,59.54,47800.0,41.0389,41.0527,40.922,40.9632,47800.0
2014-12-02 10:25:00,59.54,59.83,59.52,59.74,84600.0,40.9632,41.1628,40.9495,41.1008,84600.0
2014-12-02 10:30:00,59.75,59.8,59.57,59.76,35300.0,41.1077,41.1421,40.9839,41.1146,35300.0
2014-12-02 10:35:00,59.74,59.94,59.64,59.68,61600.0,41.1008,41.2384,41.032,41.0596,61600.0
2014-12-02 10:40:00,59.68,59.85,59.68,59.82,31700.0,41.0596,41.1765,41.0596,41.1559,31700.0
2014-12-02 10:45:00,59.83,60.17,59.82,60.16,73400.0,41.1628,41.3967,41.1559,41.3898,73400.0
2014-12-02 10:50:00,60.13,60.46,60.08,60.43,40800.0,41.3692,41.5962,41.3348,41.5756,40800.0
2014-12-02 10:55:00,60.45,60.98,60.44,60.87,58600.0,41.5893,41.954,41.5824,41.8783,58600.0
2014-12-02 11:00:00,60.89,61.0,60.66,60.84,48600.0,41.892,41.9677,41.7338,41.8576,48600.0
2014-12-02 11:05:00,60.81,61.2,60.78,61.17,30700.0,41.837,42.1053,41.8164,42.0847,30700.0
2014-12-02 11:10:00,61.18,61.18,60.58,60.59,39000.0,42.0916,42.0916,41.6788,41.6856,39000.0
2014-12-02 11:15:00,60.61,60.72,60.5,60.5,35900.0,41.6994,41.7751,41.6237,41.6237,35900.0
2014-12-02 11:20:00,60.53,60.53,60.27,60.4,50500.0,41.6444,41.6444,41.4655,41.5549,50500.0
2014-12-02 11:25:00,60.41,60.5,60.17,60.5,31900.0,41.5618,41.6237,41.3967,41.6237,31900.0
2014-12-02 11:30:00,60.5,60.55,60.23,60.24,30600.0,41.6237,41.6581,41.438,41.4448,30600.0
2014-12-02 11:35:00,60.24,60.3,59.91,60.01,65400.0,41.4448,41.4861,41.2178,41.2866,65400.0
2014-12-02 11:40:00,60.02,60.16,59.73,60.15,77900.0,41.2935,41.3898,41.094,41.3829,77900.0
2014-12-02 11:45:00,60.19,60.6,60.11,60.23,42400.0,41.4104,41.6925,41.3554,41.438,42400.0
2014-12-02 11:50:00,60.21,60.5,60.18,60.44,24900.0,41.4242,41.6237,41.4036,41.5824,24900.0
2014-12-02 11:55:00,60.45,60.48,60.17,60.29,38600.0,41.5893,41.61,41.3967,41.4792,38600.0
2014-12-02 12:00:00,60.25,60.35,60.08,60.2,31300.0,41.4517,41.5205,41.3348,41.4173,31300.0
2014-12-02 12:05:00,60.21,60.44,60.15,60.43,32100.0,41.4242,41.5824,41.3829,41.5756,32100.0
2014-12-02 12:10:00,60.42,60.47,60.34,60.42,37800.0,41.5687,41.6031,41.5136,41.5687,37800.0
2014-12-02 12:15:00,60.4,60.75,60.37,60.6,31400.0,41.5549,41.7957,41.5343,41.6925,31400.0
2014-12-02 12:20:00,60.6,60.79,60.39,60.71,32400.0,41.6925,41.8232,41.548,41.7682,32400.0
2014-12-02 12:25:00,60.7,60.72,60.52,60.69,16300.0,41.7613,41.7751,41.6375,41.7544,16300.0
2014-12-02 12:30:00,60.71,60.78,60.57,60.69,38400.0,41.7682,41.8164,41.6719,41.7544,38400.0
2014-12-02 12:35:00,60.68,60.73,60.39,60.54,33200.0,41.7476,41.782,41.548,41.6512,33200.0
2014-12-02 12:40:00,60.55,60.62,60.46,60.52,16200.0,41.6581,41.7063,41.5962,41.6375,16200.0
2014-12-02 12:45:00,60.5,60.59,60.42,60.46,15100.0,41.6237,41.6856,41.5687,41.5962,15100.0
2014-12-02 12:50:00,60.47,60.57,60.45,60.57,19200.0,41.6031,41.6719,41.5893,41.6719,19200.0
2014-12-02 12:55:00,60.57,60.59,60.41,60.52,19300.0,41.6719,41.6856,41.5618,41.6375,19300.0
2014-12-02 13:00:00,60.52,60.57,60.41,60.44,17800.0,41.6375,41.6719,41.5618,41.5824,17800.0
2014-12-02 13:05:00,60.49,60.72,60.46,60.46,26300.0,41.6168,41.7751,41.5962,41.5962,26300.0
2014-12-02 13:10:00,60.47,60.64,60.4,60.55,15600.0,41.6031,41.72,41.5549,41.6581,15600.0
2014-12-02 13:15:00,60.52,60.6,60.43,60.6,22700.0,41.6375,41.6925,41.5756,41.6925,22700.0
2014-12-02 13:20:00,60.58,60.82,60.49,60.82,34600.0,41.6788,41.8439,41.6168,41.8439,34600.0
2014-12-02 13:25:00,60.8,60.83,60.63,60.71,23500.0,41.8301,41.8508,41.7132,41.7682,23500.0
2014-12-02 13:30:00,60.72,60.72,60.52,60.54,27700.0,41.7751,41.7751,41.6375,41.6512,27700.0
2014-12-02 13:35:00,60.56,60.71,60.55,60.71,17600.0,41.665,41.7682,41.6581,41.7682,17600.0
2014-12-02 13:40:00,60.7,60.75,60.63,60.72,17600.0,41.7613,41.7957,41.7132,41.7751,17600.0
2014-12-02 13:45:00,60.73,60.83,60.61,60.63,37600.0,41.782,41.8508,41.6994,41.7132,37600.0
2014-12-02 13:50:00,60.62,60.65,60.51,60.55,21900.0,41.7063,41.7269,41.6306,41.6581,21900.0
2014-12-02 13:55:00,60.5,60.5,60.34,60.42,32300.0,41.6237,41.6237,41.5136,41.5687,32300.0
2014-12-02 14:00:00,60.43,60.45,60.28,60.32,36300.0,41.5756,41.5893,41.4724,41.4999,36300.0
2014-12-02 14:05:00,60.32,60.38,60.17,60.22,33100.0,41.4999,41.5412,41.3967,41.4311,33100.0
2014-12-02 14:10:00,60.23,60.41,60.22,60.4,32400.0,41.438,41.5618,41.4311,41.5549,32400.0
2014-12-02 14:15:00,60.4,60.4,60.23,60.28,30700.0,41.5549,41.5549,41.438,41.4724,30700.0
2014-12-02 14:20:00,60.28,60.5,60.27,60.48,33700.0,41.4724,41.6237,41.4655,41.61,33700.0
2014-12-02 14:25:00,60.47,60.48,60.21,60.34,33600.0,41.6031,41.61,41.4242,41.5136,33600.0
2014-12-02 14:30:00,60.35,60.47,60.33,60.45,30800.0,41.5205,41.6031,41.5068,41.5893,30800.0
2014-12-02 14:35:00,60.46,60.52,60.3,60.33,30600.0,41.5962,41.6375,41.4861,41.5068,30600.0
2014-12-02 14:40:00,60.32,60.43,60.19,60.23,41100.0,41.4999,41.5756,41.4104,41.438,41100.0
2014-12-02 14:45:00,60.23,60.41,60.23,60.27,32400.0,41.438,41.5618,41.438,41.4655,32400.0
2014-12-02 14:50:00,60.27,60.33,60.22,60.28,25600.0,41.4655,41.5068,41.4311,41.4724,25600.0
2014-12-02 14:55:00,60.27,60.3,60.19,60.2,25600.0,41.4655,41.4861,41.4104,41.4173,25600.0
2014-12-02 15:00:00,60.2,60.35,60.12,60.26,42400.0,41.4173,41.5205,41.3623,41.4586,42400.0
2014-12-02 15:05:00,60.24,60.31,60.18,60.23,30800.0,41.4448,41.493,41.4036,41.438,30800.0
2014-12-02 15:10:00,60.25,60.25,60.17,60.21,34700.0,41.4517,41.4517,41.3967,41.4242,34700.0
2014-12-02 15:15:00,60.2,60.22,60.13,60.18,92300.0,41.4173,41.4311,41.3692,41.4036,92300.0
2014-12-02 15:20:00,60.16,60.17,60.01,60.06,36700.0,41.3898,41.3967,41.2866,41.321,36700.0
2014-12-02 15:25:00,60.06,60.06,60.01,60.02,30900.0,41.321,41.321,41.2866,41.2935,30900.0
2014-12-02 15:30:00,60.01,60.13,59.97,60.08,60200.0,41.2866,41.3692,41.2591,41.3348,60200.0
2014-12-02 15:35:00,60.08,60.09,59.96,59.99,42200.0,41.3348,41.3416,41.2522,41.2728,42200.0
2014-12-02 15:40:00,59.98,59.99,59.88,59.97,86400.0,41.266,41.2728,41.1972,41.2591,86400.0
2014-12-02 15:45:00,59.97,60.0,59.89,59.91,89300.0,41.2591,41.2797,41.204,41.2178,89300.0
2014-12-02 15:50:00,59.91,59.91,59.85,59.86,75400.0,41.2178,41.2178,41.1765,41.1834,75400.0
2014-12-02 15:55:00,59.87,59.9,59.83,59.9,124500.0,41.1903,41.2109,41.1628,41.2109,124500.0
2014-12-03 09:30:00,60.31,60.6,60.29,60.38,69900.0,41.493,41.6925,41.4792,41.5412,69900.0
2014-12-03 09:35:00,60.43,60.91,60.43,60.6,39800.0,41.5756,41.9058,41.5756,41.6925,39800.0
2014-12-03 09:40:00,60.62,60.94,60.58,60.85,54000.0,41.7063,41.9264,41.6788,41.8645,54000.0
2014-12-03 09:45:00,60.86,61.04,60.81,60.91,58600.0,41.8714,41.9952,41.837,41.9058,58600.0
2014-12-03 09:50:00,60.94,61.3,60.94,61.3,78600.0,41.9264,42.1741,41.9264,42.1741,78600.0
2014-12-03 09:55:00,61.29,61.46,61.21,61.43,60600.0,42.1672,42.2842,42.1122,42.2636,60600.0
2014-12-03 10:00:00,61.48,61.62,61.31,61.6,44100.0,42.298,42.3943,42.181,42.3805,44100.0
2014-12-03 10:05:00,61.59,61.66,61.3,61.42,37300.0,42.3736,42.4218,42.1741,42.2567,37300.0
2014-12-03 10:10:00,61.44,61.7,61.44,61.67,24500.0,42.2704,42.4493,42.2704,42.4287,24500.0
2014-12-03 10:15:00,61.63,61.78,61.61,61.66,24200.0,42.4012,42.5044,42.3874,42.4218,24200.0
2014-12-03 10:20:00,61.64,61.79,61.57,61.75,36800.0,42.408,42.5112,42.3599,42.4837,36800.0
2014-12-03 10:25:00,61.76,61.98,61.69,61.96,48900.0,42.4906,42.642,42.4424,42.6282,48900.0
2014-12-03 10:30:00,61.96,61.96,61.6,61.7,50200.0,42.6282,42.6282,42.3805,42.4493,50200.0
2014-12-03 10:35:00,61.67,61.95,61.67,61.77,36900.0,42.4287,42.6213,42.4287,42.4975,36900.0
2014-12-03 10:40:00,61.78,61.97,61.62,61.7,39500.0,42.5044,42.6351,42.3943,42.4493,39500.0
2014-12-03 10:45:00,61.69,61.96,61.61,61.96,45300.0,42.4424,42.6282,42.3874,42.6282,45300.0
2014-12-03 10:50:00,61.97,61.97,61.73,61.79,24200.0,42.6351,42.6351,42.47,42.5112,24200.0
2014-12-03 10:55:00,61.8,61.97,61.8,61.97,24500.0,42.5181,42.6351,42.5181,42.6351,24500.0
2014-12-03 11:00:00,61.94,62.1,61.85,62.09,37700.0,42.6144,42.7245,42.5525,42.7176,37700.0
2014-12-03 11:05:00,62.08,62.24,62.03,62.15,48600.0,42.7108,42.8208,42.6764,42.7589,48600.0
2014-12-03 11:10:00,62.16,62.22,62.04,62.08,34000.0,42.7658,42.8071,42.6832,42.7108,34000.0
2014-12-03 11:15:00,62.08,62.08,61.65,61.66,47900.0,42.7108,42.7108,42.4149,42.4218,47900.0
2014-12-03 11:20:00,61.63,61.77,61.41,61.53,33700.0,42.4012,42.4975,42.2498,42.3324,33700.0
2014-12-03 11:25:00,61.55,61.62,61.48,61.48,26100.0,42.3461,42.3943,42.298,42.298,26100.0
2014-12-03 11:30:00,61.52,61.54,61.22,61.37,34500.0,42.3255,42.3392,42.1191,42.2223,34500.0
2014-12-03 11:35:00,61.35,61.64,61.32,61.64,31200.0,42.2085,42.408,42.1879,42.408,31200.0
2014-12-03 11:40:00,61.65,61.89,61.5,61.51,39700.0,42.4149,42.58,42.3117,42.3186,39700.0
2014-12-03 11:45:00,61.5,61.53,61.39,61.5,24500.0,42.3117,42.3324,42.236,42.3117,24500.0
2014-12-03 11:50:00,61.51,61.7,61.5,61.51,25100.0,42.3186,42.4493,42.3117,42.3186,25100.0
2014-12-03 11:55:00,61.52,61.6,61.37,61.37,25400.0,42.3255,42.3805,42.2223,42.2223,25400.0
2014-12-03 12:00:00,61.36,61.65,61.36,61.54,38200.0,42.2154,42.4149,42.2154,42.3392,38200.0
2014-12-03 12:05:00,61.55,61.7,61.48,61.7,26700.0,42.3461,42.4493,42.298,42.4493,26700.0
2014-12-03 12:10:00,61.68,61.68,61.4,61.4,28400.0,42.4356,42.4356,42.2429,42.2429,28400.0
2014-12-03 12:15:00,61.41,61.66,61.4,61.47,49000.0,42.2498,42.4218,42.2429,42.2911,49000.0
2014-12-03 12:20:00,61.47,61.49,61.27,61.31,19200.0,42.2911,42.3048,42.1535,42.181,19200.0
2014-12-03 12:25:00,61.33,61.57,61.29,61.48,12500.0,42.1948,42.3599,42.1672,42.298,12500.0
2014-12-03 12:30:00,61.49,61.52,61.36,61.37,19600.0,42.3048,42.3255,42.2154,42.2223,19600.0
2014-12-03 12:35:00,61.35,61.4,61.17,61.2,45300.0,42.2085,42.2429,42.0847,42.1053,45300.0
2014-12-03 12:40:00,61.17,61.4,61.16,61.26,14300.0,42.0847,42.2429,42.0778,42.1466,14300.0
2014-12-03 12:45:00,61.26,61.46,61.26,61.33,12600.0,42.1466,42.2842,42.1466,42.1948,12600.0
2014-12-03 12:50:00,61.31,61.34,61.14,61.19,25900.0,42.181,42.2016,42.064,42.0984,25900.0
2014-12-03 12:55:00,61.19,61.36,61.1,61.35,38000.0,42.0984,42.2154,42.0365,42.2085,38000.0
2014-12-03 13:00:00,61.35,61.53,61.34,61.44,24100.0,42.2085,42.3324,42.2016,42.2704,24100.0
2014-12-03 13:05:00,61.44,61.44,61.11,61.28,30500.0,42.2704,42.2704,42.0434,42.1604,30500.0
2014-12-03 13:10:00,61.3,61.4,61.2,61.23,19500.0,42.1741,42.2429,42.1053,42.126,19500.0
2014-12-03 13:15:00,61.23,61.34,61.14,61.27,18300.0,42.126,42.2016,42.064,42.1535,18300.0
2014-12-03 13:20:00,61.27,61.33,61.15,61.17,14000.0,42.1535,42.1948,42.0709,42.0847,14000.0
2014-12-03 13:25:00,61.19,61.3,61.17,61.17,17500.0,42.0984,42.1741,42.0847,42.0847,17500.0
2014-12-03 13:30:00,61.19,61.21,61.11,61.18,21400.0,42.0984,42.1122,42.0434,42.0916,21400.0
2014-12-03 13:35:00,61.18,61.2,61.01,61.06,18300.0,42.0916,42.1053,41.9746,42.009,18300.0
2014-12-03 13:40:00,61.05,61.05,60.95,60.96,26600.0,42.0021,42.0021,41.9333,41.9402,26600.0
2014-12-03 13:45:00,60.96,61.05,60.86,60.89,32200.0,41.9402,42.0021,41.8714,41.892,32200.0
2014-12-03 13:50:00,60.89,60.93,60.74,60.79,29000.0,41.892,41.9196,41.7888,41.8232,29000.0
2014-12-03 13:55:00,60.79,60.79,60.67,60.75,34600.0,41.8232,41.8232,41.7407,41.7957,34600.0
2014-12-03 14:00:00,60.74,60.79,60.68,60.72,51300.0,41.7888,41.8232,41.7476,41.7751,51300.0
2014-12-03 14:05:00,60.71,60.96,60.68,60.91,33800.0,41.7682,41.9402,41.7476,41.9058,33800.0
2014-12-03 14:10:00,60.9,61.02,60.9,60.99,20500.0,41.8989,41.9815,41.8989,41.9608,20500.0
2014-12-03 14:15:00,60.99,60.99,60.76,60.83,42400.0,41.9608,41.9608,41.8026,41.8508,42400.0
2014-12-03 14:20:00,60.84,61.01,60.84,60.89,26400.0,41.8576,41.9746,41.8576,41.892,26400.0
2014-12-03 14:25:00,60.88,61.04,60.82,60.96,47100.0,41.8852,41.9952,41.8439,41.9402,47100.0
2014-12-03 14:30:00,60.94,60.99,60.91,60.91,18200.0,41.9264,41.9608,41.9058,41.9058,18200.0
2014-12-03 14:35:00,60.91,60.93,60.78,60.84,38600.0,41.9058,41.9196,41.8164,41.8576,38600.0
2014-12-03 14:40:00,60.84,60.93,60.83,60.91,19200.0,41.8576,41.9196,41.8508,41.9058,19200.0
2014-12-03 14:45:00,60.91,60.91,60.77,60.85,26200.0,41.9058,41.9058,41.8095,41.8645,26200.0
2014-12-03 14:50:00,60.83,60.86,60.82,60.85,23200.0,41.8508,41.8714,41.8439,41.8645,23200.0
2014-12-03 14:55:00,60.85,60.93,60.78,60.91,27200.0,41.8645,41.9196,41.8164,41.9058,27200.0
2014-12-03 15:00:00,60.92,60.96,60.83,60.83,27600.0,41.9127,41.9402,41.8508,41.8508,27600.0
2014-12-03 15:05:00,60.84,60.97,60.84,60.91,55200.0,41.8576,41.9471,41.8576,41.9058,55200.0
2014-12-03 15:10:00,60.91,60.98,60.87,60.93,33100.0,41.9058,41.954,41.8783,41.9196,33100.0
2014-12-03 15:15:00,60.93,61.03,60.91,61.03,39400.0,41.9196,41.9884,41.9058,41.9884,39400.0
2014-12-03 15:20:00,61.03,61.03,60.92,61.02,78600.0,41.9884,41.9884,41.9127,41.9815,78600.0
2014-12-03 15:25:00,61.02,61.07,60.98,61.05,29800.0,41.9815,42.0159,41.954,42.0021,29800.0
2014-12-03 15:30:00,61.06,61.13,61.05,61.09,40000.0,42.009,42.0572,42.0021,42.0296,40000.0
2014-12-03 15:35:00,61.08,61.13,61.04,61.05,95800.0,42.0228,42.0572,41.9952,42.0021,95800.0
2014-12-03 15:40:00,61.06,61.07,61.02,61.05,55200.0,42.009,42.0159,41.9815,42.0021,55200.0
2014-12-03 15:45:00,61.05,61.05,60.92,60.96,101600.0,42.0021,42.0021,41.9127,41.9402,101600.0
2014-12-03 15:50:00,60.97,61.0,60.92,61.0,80200.0,41.9471,41.9677,41.9127,41.9677,80200.0
2014-12-03 15:55:00,61.0,61.0,60.91,60.92,172700.0,41.9677,41.9677,41.9058,41.9127,172700.0
2014-12-04 09:30:00,60.34,60.34,59.78,59.94,170300.0,41.5136,41.5136,41.1284,41.2384,170300.0
2014-12-04 09:35:00,59.97,60.1,59.6,59.62,53100.0,41.2591,41.3485,41.0045,41.0183,53100.0
2014-12-04 09:40:00,59.68,59.84,59.57,59.79,52100.0,41.0596,41.1696,40.9839,41.1352,52100.0
2014-12-04 09:45:00,59.84,59.87,59.46,59.52,70900.0,41.1696,41.1903,40.9082,40.9495,70900.0
2014-12-04 09:50:00,59.55,59.72,59.49,59.64,91500.0,40.9701,41.0871,40.9288,41.032,91500.0
2014-12-04 09:55:00,59.67,59.83,59.54,59.77,35700.0,41.0527,41.1628,40.9632,41.1215,35700.0
2014-12-04 10:00:00,59.78,60.03,59.78,59.94,66200.0,41.1284,41.3004,41.1284,41.2384,66200.0
2014-12-04 10:05:00,59.96,60.19,59.86,59.86,56300.0,41.2522,41.4104,41.1834,41.1834,56300.0
2014-12-04 10:10:00,59.88,59.97,59.82,59.91,35200.0,41.1972,41.2591,41.1559,41.2178,35200.0
2014-12-04 10:15:00,59.9,60.11,59.86,59.98,30100.0,41.2109,41.3554,41.1834,41.266,30100.0
2014-12-04 10:20:00,60.02,60.03,59.88,59.89,40900.0,41.2935,41.3004,41.1972,41.204,40900.0
2014-12-04 10:25:00,59.88,60.04,59.85,60.0,42100.0,41.1972,41.3072,41.1765,41.2797,42100.0
2014-12-04 10:30:00,59.98,60.01,59.78,59.83,57100.0,41.266,41.2866,41.1284,41.1628,57100.0
2014-12-04 10:35:00,59.86,59.97,59.8,59.97,44000.0,41.1834,41.2591,41.1421,41.2591,44000.0
2014-12-04 10:40:00,59.96,60.05,59.86,59.86,49400.0,41.2522,41.3141,41.1834,41.1834,49400.0
2014-12-04 10:45:00,59.88,59.89,59.77,59.85,36200.0,41.1972,41.204,41.1215,41.1765,36200.0
2014-12-04 10:50:00,59.87,59.99,59.87,59.9,31600.0,41.1903,41.2728,41.1903,41.2109,31600.0
2014-12-04 10:55:00,59.89,59.89,59.6,59.62,55500.0,41.204,41.204,41.0045,41.0183,55500.0
2014-12-04 11:00:00,59.6,59.66,59.48,59.55,43500.0,41.0045,41.0458,40.922,40.9701,43500.0
2014-12-04 11:05:00,59.53,59.72,59.47,59.7,38200.0,40.9564,41.0871,40.9151,41.0733,38200.0
2014-12-04 11:10:00,59.69,59.7,59.54,59.57,43800.0,41.0664,41.0733,40.9632,40.9839,43800.0
2014-12-04 11:15:00,59.56,59.67,59.51,59.51,46400.0,40.977,41.0527,40.9426,40.9426,46400.0
2014-12-04 11:20:00,59.51,59.51,59.4,59.45,52000.0,40.9426,40.9426,40.8669,40.9013,52000.0
2014-12-04 11:25:00,59.44,59.44,59.31,59.38,40900.0,40.8944,40.8944,40.805,40.8532,40900.0
2014-12-04 11:30:00,59.39,59.61,59.27,59.52,130600.0,40.86,41.0114,40.7775,40.9495,130600.0
2014-12-04 11:35:00,59.5,59.68,59.49,59.61,27400.0,40.9357,41.0596,40.9288,41.0114,27400.0
2014-12-04 11:40:00,59.61,59.62,59.39,59.52,36600.0,41.0114,41.0183,40.86,40.9495,36600.0
2014-12-04 11:45:00,59.5,59.66,59.48,59.63,24600.0,40.9357,41.0458,40.922,41.0252,24600.0
2014-12-04 11:50:00,59.63,59.69,59.61,59.64,22400.0,41.0252,41.0664,41.0114,41.032,22400.0
2014-12-04 11:55:00,59.65,59.74,59.61,59.7,25300.0,41.0389,41.1008,41.0114,41.0733,25300.0
2014-12-04 12:00:00,59.7,59.72,59.56,59.58,24000.0,41.0733,41.0871,40.977,40.9908,24000.0
2014-12-04 12:05:00,59.57,59.57,59.35,59.4,37600.0,40.9839,40.9839,40.8325,40.8669,37600.0
2014-12-04 12:10:00,59.41,59.55,59.41,59.51,23600.0,40.8738,40.9701,40.8738,40.9426,23600.0
2014-12-04 12:15:00,59.5,59.57,59.37,59.43,36500.0,40.9357,40.9839,40.8463,40.8876,36500.0
2014-12-04 12:20:00,59.42,59.53,59.37,59.48,30800.0,40.8807,40.9564,40.8463,40.922,30800.0
2014-12-04 12:25:00,59.49,59.58,59.41,59.57,67900.0,40.9288,40.9908,40.8738,40.9839,67900.0
2014-12-04 12:30:00,59.58,60.01,59.57,59.83,88900.0,40.9908,41.2866,40.9839,41.1628,88900.0
2014-12-04 12:35:00,59.82,59.82,59.64,59.65,29700.0,41.1559,41.1559,41.032,41.0389,29700.0
2014-12-04 12:40:00,59.64,59.83,59.64,59.83,31100.0,41.032,41.1628,41.032,41.1628,31100.0
2014-12-04 12:45:00,59.83,59.87,59.72,59.79,31000.0,41.1628,41.1903,41.0871,41.1352,31000.0
2014-12-04 12:50:00,59.8,59.97,59.75,59.94,91600.0,41.1421,41.2591,41.1077,41.2384,91600.0
2014-12-04 12:55:00,59.94,59.94,59.78,59.82,46100.0,41.2384,41.2384,41.1284,41.1559,46100.0
2014-12-04 13:00:00,59.82,60.24,59.76,60.05,75100.0,41.1559,41.4448,41.1146,41.3141,75100.0
2014-12-04 13:05:00,60.03,60.09,59.95,60.09,41600.0,41.3004,41.3416,41.2453,41.3416,41600.0
2014-12-04 13:10:00,60.09,60.14,60.0,60.05,24100.0,41.3416,41.376,41.2797,41.3141,24100.0
2014-12-04 13:15:00,60.07,60.07,59.86,59.86,18200.0,41.3279,41.3279,41.1834,41.1834,18200.0
2014-12-04 13:20:00,59.85,59.88,59.77,59.8,27100.0,41.1765,41.1972,41.1215,41.1421,27100.0
2014-12-04 13:25:00,59.8,60.02,59.8,60.01,26000.0,41.1421,41.2935,41.1421,41.2866,26000.0
2014-12-04 13:30:00,60.01,60.08,59.83,59.83,31700.0,41.2866,41.3348,41.1628,41.1628,31700.0
2014-12-04 13:35:00,59.82,59.85,59.7,59.72,26800.0,41.1559,41.1765,41.0733,41.0871,26800.0
2014-12-04 13:40:00,59.73,59.85,59.72,59.84,31000.0,41.094,41.1765,41.0871,41.1696,31000.0
2014-12-04 13:45:00,59.85,59.88,59.76,59.82,18100.0,41.1765,41.1972,41.1146,41.1559,18100.0
2014-12-04 13:50:00,59.84,59.92,59.82,59.85,26700.0,41.1696,41.2247,41.1559,41.1765,26700.0
2014-12-04 13:55:00,59.84,59.9,59.78,59.89,18200.0,41.1696,41.2109,41.1284,41.204,18200.0
2014-12-04 14:00:00,59.88,59.88,59.78,59.84,16100.0,41.1972,41.1972,41.1284,41.1696,16100.0
2014-12-04 14:05:00,59.82,59.83,59.71,59.72,21700.0,41.1559,41.1628,41.0802,41.0871,21700.0
2014-12-04 14:10:00,59.72,59.79,59.7,59.73,24800.0,41.0871,41.1352,41.0733,41.094,24800.0
2014-12-04 14:15:00,59.72,59.77,59.69,59.71,42700.0,41.0871,41.1215,41.0664,41.0802,42700.0
2014-12-04 14:20:00,59.71,59.71,59.65,59.67,23300.0,41.0802,41.0802,41.0389,41.0527,23300.0
2014-12-04 14:25:00,59.68,59.77,59.65,59.68,34700.0,41.0596,41.1215,41.0389,41.0596,34700.0
2014-12-04 14:30:00,59.67,59.77,59.65,59.76,34500.0,41.0527,41.1215,41.0389,41.1146,34500.0
2014-12-04 14:35:00,59.76,59.81,59.69,59.79,30500.0,41.1146,41.149,41.0664,41.1352,30500.0
2014-12-04 14:40:00,59.8,59.93,59.8,59.87,22900.0,41.1421,41.2316,41.1421,41.1903,22900.0
2014-12-04 14:45:00,59.87,59.91,59.84,59.88,23300.0,41.1903,41.2178,41.1696,41.1972,23300.0
2014-12-04 14:50:00,59.85,59.9,59.83,59.85,29500.0,41.1765,41.2109,41.1628,41.1765,29500.0
2014-12-04 14:55:00,59.86,59.91,59.85,59.85,26300.0,41.1834,41.2178,41.1765,41.1765,26300.0
2014-12-04 15:00:00,59.85,59.86,59.74,59.74,24100.0,41.1765,41.1834,41.1008,41.1008,24100.0
2014-12-04 15:05:00,59.74,59.74,59.61,59.65,20600.0,41.1008,41.1008,41.0114,41.0389,20600.0
2014-12-04 15:10:00,59.63,59.65,59.5,59.55,58600.0,41.0252,41.0389,40.9357,40.9701,58600.0
2014-12-04 15:15:00,59.57,59.62,59.54,59.55,26900.0,40.9839,41.0183,40.9632,40.9701,26900.0
2014-12-04 15:20:00,59.55,59.55,59.33,59.35,53500.0,40.9701,40.9701,40.8188,40.8325,53500.0
2014-12-04 15:25:00,59.35,59.45,59.32,59.43,37600.0,40.8325,40.9013,40.8119,40.8876,37600.0
2014-12-04 15:30:00,59.43,59.51,59.4,59.48,41400.0,40.8876,40.9426,40.8669,40.922,41400.0
2014-12-04 15:35:00,59.47,59.48,59.35,59.36,40200.0,40.9151,40.922,40.8325,40.8394,40200.0
2014-12-04 15:40:00,59.37,59.41,59.34,59.41,55600.0,40.8463,40.8738,40.8256,40.8738,55600.0
2014-12-04 15:45:00,59.42,59.51,59.41,59.51,72800.0,40.8807,40.9426,40.8738,40.9426,72800.0
2014-12-04 15:50:00,59.5,59.52,59.46,59.48,64400.0,40.9357,40.9495,40.9082,40.922,64400.0
2014-12-04 15:55:00,59.47,59.53,59.47,59.52,120000.0,40.9151,40.9564,40.9151,40.9495,120000.0
2014-12-05 09:30:00,59.25,59.64,59.2,59.57,65700.0,40.7637,41.032,40.7293,40.9839,65700.0
2014-12-05 09:35:00,59.64,59.65,59.21,59.24,24500.0,41.032,41.0389,40.7362,40.7569,24500.0
2014-12-05 09:40:00,59.25,59.25,59.0,59.22,45900.0,40.7637,40.7637,40.5917,40.7431,45900.0
2014-12-05 09:45:00,59.18,59.33,59.05,59.08,43100.0,40.7156,40.8188,40.6261,40.6468,43100.0
2014-12-05 09:50:00,59.1,59.25,59.04,59.14,31500.0,40.6605,40.7637,40.6193,40.6881,31500.0
2014-12-05 09:55:00,59.17,59.22,59.1,59.13,30800.0,40.7087,40.7431,40.6605,40.6812,30800.0
2014-12-05 10:00:00,59.11,59.27,59.0,59.25,59700.0,40.6674,40.7775,40.5917,40.7637,59700.0
2014-12-05 10:05:00,59.24,59.39,59.0,59.0,110600.0,40.7569,40.86,40.5917,40.5917,110600.0
2014-12-05 10:10:00,58.99,59.08,58.9,59.08,36200.0,40.5849,40.6468,40.5229,40.6468,36200.0
2014-12-05 10:15:00,59.07,59.13,58.9,58.93,28800.0,40.6399,40.6812,40.5229,40.5436,28800.0
2014-12-05 10:20:00,58.93,59.0,58.79,58.81,42600.0,40.5436,40.5917,40.4473,40.461,42600.0
2014-12-05 10:25:00,58.83,58.96,58.75,58.88,42800.0,40.4748,40.5642,40.4197,40.5092,42800.0
2014-12-05 10:30:00,58.87,58.9,58.76,58.81,43000.0,40.5023,40.5229,40.4266,40.461,43000.0
2014-12-05 10:35:00,58.82,58.93,58.72,58.72,61400.0,40.4679,40.5436,40.3991,40.3991,61400.0
2014-12-05 10:40:00,58.72,58.8,58.72,58.75,28300.0,40.3991,40.4541,40.3991,40.4197,28300.0
2014-12-05 10:45:00,58.74,58.78,58.58,58.62,66400.0,40.4129,40.4404,40.3028,40.3303,66400.0
2014-12-05 10:50:00,58.62,58.75,58.58,58.6,23500.0,40.3303,40.4197,40.3028,40.3165,23500.0
2014-12-05 10:55:00,58.6,58.6,58.47,58.54,54500.0,40.3165,40.3165,40.2271,40.2753,54500.0
2014-12-05 11:00:00,58.55,58.69,58.55,58.61,40500.0,40.2821,40.3785,40.2821,40.3234,40500.0
2014-12-05 11:05:00,58.61,58.66,58.53,58.53,73400.0,40.3234,40.3578,40.2684,40.2684,73400.0
2014-12-05 11:10:00,58.51,58.58,58.4,58.55,37700.0,40.2546,40.3028,40.1789,40.2821,37700.0
2014-12-05 11:15:00,58.54,58.75,58.53,58.68,44300.0,40.2753,40.4197,40.2684,40.3716,44300.0
2014-12-05 11:20:00,58.67,58.77,58.62,58.75,33100.0,40.3647,40.4335,40.3303,40.4197,33100.0
2014-12-05 11:25:00,58.73,58.81,58.71,58.77,48500.0,40.406,40.461,40.3922,40.4335,48500.0
2014-12-05 11:30:00,58.79,58.88,58.73,58.86,33900.0,40.4473,40.5092,40.406,40.4954,33900.0
2014-12-05 11:35:00,58.88,58.97,58.79,58.97,42500.0,40.5092,40.5711,40.4473,40.5711,42500.0
2014-12-05 11:40:00,58.94,58.96,58.85,58.91,22600.0,40.5505,40.5642,40.4885,40.5298,22600.0
2014-12-05 11:45:00,58.89,58.96,58.79,58.8,39200.0,40.5161,40.5642,40.4473,40.4541,39200.0
2014-12-05 11:50:00,58.81,59.35,58.8,59.35,112800.0,40.461,40.8325,40.4541,40.8325,112800.0
2014-12-05 11:55:00,59.36,59.45,59.32,59.39,80800.0,40.8394,40.9013,40.8119,40.86,80800.0
2014-12-05 12:00:00,59.4,59.48,59.34,59.45,100700.0,40.8669,40.922,40.8256,40.9013,100700.0
2014-12-05 12:05:00,59.44,59.6,59.39,59.6,22600.0,40.8944,41.0045,40.86,41.0045,22600.0
2014-12-05 12:10:00,59.62,59.65,59.55,59.62,33700.0,41.0183,41.0389,40.9701,41.0183,33700.0
2014-12-05 12:15:00,59.63,59.83,59.57,59.8,34000.0,41.0252,41.1628,40.9839,41.1421,34000.0
2014-12-05 12:20:00,59.8,59.83,59.73,59.8,44300.0,41.1421,41.1628,41.094,41.1421,44300.0
2014-12-05 12:25:00,59.8,59.91,59.76,59.86,52300.0,41.1421,41.2178,41.1146,41.1834,52300.0
2014-12-05 12:30:00,59.87,60.04,59.8,59.88,137300.0,41.1903,41.3072,41.1421,41.1972,137300.0
2014-12-05 12:35:00,59.89,60.04,59.79,60.04,34400.0,41.204,41.3072,41.1352,41.3072,34400.0
2014-12-05 12:40:00,60.05,60.19,59.99,60.17,35500.0,41.3141,41.4104,41.2728,41.3967,35500.0
2014-12-05 12:45:00,60.16,60.16,59.96,60.1,47600.0,41.3898,41.3898,41.2522,41.3485,47600.0
2014-12-05 12:50:00,60.11,60.13,59.94,60.0,54500.0,41.3554,41.3692,41.2384,41.2797,54500.0
2014-12-05 12:55:00,60.02,60.1,59.91,60.03,32500.0,41.2935,41.3485,41.2178,41.3004,32500.0
2014-12-05 13:00:00,60.04,60.16,60.0,60.08,26700.0,41.3072,41.3898,41.2797,41.3348,26700.0
2014-12-05 13:05:00,60.08,60.33,60.08,60.3,63400.0,41.3348,41.5068,41.3348,41.4861,63400.0
2014-12-05 13:10:00,60.29,60.4,60.28,60.33,33100.0,41.4792,41.5549,41.4724,41.5068,33100.0
2014-12-05 13:15:00,60.34,60.55,60.34,60.49,35000.0,41.5136,41.6581,41.5136,41.6168,35000.0
2014-12-05 13:20:00,60.49,60.52,60.19,60.19,43600.0,41.6168,41.6375,41.4104,41.4104,43600.0
2014-12-05 13:25:00,60.18,60.2,59.97,59.99,50500.0,41.4036,41.4173,41.2591,41.2728,50500.0
2014-12-05 13:30:00,60.0,60.11,59.95,60.08,66000.0,41.2797,41.3554,41.2453,41.3348,66000.0
2014-12-05 13:35:00,60.1,60.15,60.06,60.09,23800.0,41.3485,41.3829,41.321,41.3416,23800.0
2014-12-05 13:40:00,60.09,60.11,59.96,59.97,24900.0,41.3416,41.3554,41.2522,41.2591,24900.0
2014-12-05 13:45:00,59.95,60.07,59.91,60.01,23800.0,41.2453,41.3279,41.2178,41.2866,23800.0
2014-12-05 13:50:00,59.98,59.99,59.87,59.95,21500.0,41.266,41.2728,41.1903,41.2453,21500.0
2014-12-05 13:55:00,59.97,59.99,59.92,59.96,18400.0,41.2591,41.2728,41.2247,41.2522,18400.0
2014-12-05 14:00:00,59.94,59.98,59.85,59.88,65200.0,41.2384,41.266,41.1765,41.1972,65200.0
2014-12-05 14:05:00,59.86,59.9,59.71,59.74,27900.0,41.1834,41.2109,41.0802,41.1008,27900.0
2014-12-05 14:10:00,59.74,59.98,59.73,59.96,20000.0,41.1008,41.266,41.094,41.2522,20000.0
2014-12-05 14:15:00,59.94,59.98,59.86,59.87,27200.0,41.2384,41.266,41.1834,41.1903,27200.0
2014-12-05 14:20:00,59.86,59.89,59.76,59.88,27100.0,41.1834,41.204,41.1146,41.1972,27100.0
2014-12-05 14:25:00,59.89,59.95,59.73,59.76,25300.0,41.204,41.2453,41.094,41.1146,25300.0
2014-12-05 14:30:00,59.79,59.81,59.59,59.62,31000.0,41.1352,41.149,40.9976,41.0183,31000.0
2014-12-05 14:35:00,59.6,59.71,59.59,59.67,31400.0,41.0045,41.0802,40.9976,41.0527,31400.0
2014-12-05 14:40:00,59.69,59.76,59.63,59.67,38500.0,41.0664,41.1146,41.0252,41.0527,38500.0
2014-12-05 14:45:00,59.66,59.73,59.58,59.59,34500.0,41.0458,41.094,40.9908,40.9976,34500.0
2014-12-05 14:50:00,59.59,59.68,59.58,59.6,44400.0,40.9976,41.0596,40.9908,41.0045,44400.0
2014-12-05 14:55:00,59.6,59.6,59.52,59.55,25000.0,41.0045,41.0045,40.9495,40.9701,25000.0
2014-12-05 15:00:00,59.52,59.61,59.48,59.61,37400.0,40.9495,41.0114,40.922,41.0114,37400.0
2014-12-05 15:05:00,59.6,59.65,59.57,59.6,21300.0,41.0045,41.0389,40.9839,41.0045,21300.0
2014-12-05 15:10:00,59.6,59.72,59.6,59.69,34800.0,41.0045,41.0871,41.0045,41.0664,34800.0
2014-12-05 15:15:00,59.69,59.76,59.66,59.75,38300.0,41.0664,41.1146,41.0458,41.1077,38300.0
2014-12-05 15:20:00,59.75,59.76,59.67,59.67,33100.0,41.1077,41.1146,41.0527,41.0527,33100.0
2014-12-05 15:25:00,59.67,59.79,59.67,59.74,41100.0,41.0527,41.1352,41.0527,41.1008,41100.0
2014-12-05 15:30:00,59.75,59.75,59.65,59.67,66400.0,41.1077,41.1077,41.0389,41.0527,66400.0
2014-12-05 15:35:00,59.67,59.71,59.6,59.63,62100.0,41.0527,41.0802,41.0045,41.0252,62100.0
2014-12-05 15:40:00,59.64,59.7,59.63,59.68,62100.0,41.032,41.0733,41.0252,41.0596,62100.0
2014-12-05 15:45:00,59.67,59.79,59.65,59.74,159800.0,41.0527,41.1352,41.0389,41.1008,159800.0
2014-12-05 15:50:00,59.74,59.84,59.73,59.83,130700.0,41.1008,41.1696,41.094,41.1628,130700.0
2014-12-05 15:55:00,59.84,59.93,59.81,59.9,189600.0,41.1696,41.2316,41.149,41.2109,189600.0
2014-12-08 09:30:00,59.15,59.15,58.31,58.63,100500.0,40.6949,40.6949,40.117,40.3372,100500.0
2014-12-08 09:35:00,58.6,58.64,58.35,58.48,81800.0,40.3165,40.3441,40.1445,40.234,81800.0
2014-12-08 09:40:00,58.55,58.6,58.35,58.42,85800.0,40.2821,40.3165,40.1445,40.1927,85800.0
2014-12-08 09:45:00,58.39,58.4,58.04,58.2,77200.0,40.1721,40.1789,39.9313,40.0413,77200.0
2014-12-08 09:50:00,58.18,58.33,58.1,58.14,49800.0,40.0276,40.1308,39.9725,40.0001,49800.0
2014-12-08 09:55:00,58.16,58.28,58.11,58.24,33300.0,40.0138,40.0964,39.9794,40.0689,33300.0
2014-12-08 10:00:00,58.2,58.23,57.92,57.94,96300.0,40.0413,40.062,39.8487,39.8625,96300.0
2014-12-08 10:05:00,57.94,57.97,57.81,57.83,41500.0,39.8625,39.8831,39.773,39.7868,41500.0
2014-12-08 10:10:00,57.83,57.9,57.75,57.77,88300.0,39.7868,39.8349,39.7317,39.7455,88300.0
2014-12-08 10:15:00,57.75,58.14,57.73,58.12,67400.0,39.7317,40.0001,39.718,39.9863,67400.0
2014-12-08 10:20:00,58.12,58.32,58.1,58.32,56900.0,39.9863,40.1239,39.9725,40.1239,56900.0
2014-12-08 10:25:00,58.31,58.41,58.29,58.39,52400.0,40.117,40.1858,40.1033,40.1721,52400.0
2014-12-08 10:30:00,58.4,58.46,58.07,58.13,77400.0,40.1789,40.2202,39.9519,39.9932,77400.0
2014-12-08 10:35:00,58.14,58.16,57.92,57.97,33900.0,40.0001,40.0138,39.8487,39.8831,33900.0
2014-12-08 10:40:00,57.94,57.94,57.68,57.69,51200.0,39.8625,39.8625,39.6836,39.6905,51200.0
2014-12-08 10:45:00,57.68,57.71,57.55,57.57,41300.0,39.6836,39.7042,39.5941,39.6079,41300.0
2014-12-08 10:50:00,57.57,57.63,57.49,57.59,56600.0,39.6079,39.6492,39.5529,39.6217,56600.0
2014-12-08 10:55:00,57.56,57.58,57.31,57.4,62700.0,39.601,39.6148,39.429,39.4909,62700.0
2014-12-08 11:00:00,57.42,57.47,57.27,57.34,60800.0,39.5047,39.5391,39.4015,39.4497,60800.0
2014-12-08 11:05:00,57.36,57.36,57.15,57.23,73600.0,39.4634,39.4634,39.3189,39.374,73600.0
2014-12-08 11:10:00,57.23,57.46,57.16,57.17,76400.0,39.374,39.5322,39.3258,39.3327,76400.0
2014-12-08 11:15:00,57.16,57.33,57.1,57.21,42000.0,39.3258,39.4428,39.2845,39.3602,42000.0
2014-12-08 11:20:00,57.2,57.29,57.15,57.21,41200.0,39.3533,39.4153,39.3189,39.3602,41200.0
2014-12-08 11:25:00,57.21,57.27,57.1,57.1,67300.0,39.3602,39.4015,39.2845,39.2845,67300.0
2014-12-08 11:30:00,57.1,57.2,57.03,57.15,59200.0,39.2845,39.3533,39.2364,39.3189,59200.0
2014-12-08 11:35:00,57.17,57.25,57.09,57.09,41500.0,39.3327,39.3877,39.2777,39.2777,41500.0
2014-12-08 11:40:00,57.07,57.1,56.85,56.87,71200.0,39.2639,39.2845,39.1125,39.1263,71200.0
2014-12-08 11:45:00,56.89,56.91,56.82,56.85,32100.0,39.1401,39.1538,39.0919,39.1125,32100.0
2014-12-08 11:50:00,56.86,56.88,56.73,56.78,42800.0,39.1194,39.1332,39.03,39.0644,42800.0
2014-12-08 11:55:00,56.77,56.82,56.72,56.79,69900.0,39.0575,39.0919,39.0231,39.0713,69900.0
2014-12-08 12:00:00,56.8,57.01,56.76,56.95,116300.0,39.0781,39.2226,39.0506,39.1813,116300.0
2014-12-08 12:05:00,56.95,57.16,56.89,56.9,42300.0,39.1813,39.3258,39.1401,39.1469,42300.0
2014-12-08 12:10:00,56.88,56.94,56.8,56.8,64900.0,39.1332,39.1745,39.0781,39.0781,64900.0
2014-12-08 12:15:00,56.8,56.9,56.79,56.79,86000.0,39.0781,39.1469,39.0713,39.0713,86000.0
2014-12-08 12:20:00,56.8,57.0,56.72,56.9,42900.0,39.0781,39.2157,39.0231,39.1469,42900.0
2014-12-08 12:25:00,56.88,56.88,56.66,56.68,40800.0,39.1332,39.1332,38.9818,38.9956,40800.0
2014-12-08 12:30:00,56.67,56.84,56.63,56.84,36700.0,38.9887,39.1057,38.9612,39.1057,36700.0
2014-12-08 12:35:00,56.85,56.88,56.75,56.88,22000.0,39.1125,39.1332,39.0437,39.1332,22000.0
2014-12-08 12:40:00,56.88,56.97,56.83,56.93,43400.0,39.1332,39.1951,39.0988,39.1676,43400.0
2014-12-08 12:45:00,56.94,57.1,56.92,57.1,44900.0,39.1745,39.2845,39.1607,39.2845,44900.0
2014-12-08 12:50:00,57.11,57.27,57.11,57.27,34600.0,39.2914,39.4015,39.2914,39.4015,34600.0
2014-12-08 12:55:00,57.28,57.34,57.09,57.11,36700.0,39.4084,39.4497,39.2777,39.2914,36700.0
2014-12-08 13:00:00,57.12,57.16,57.01,57.07,39900.0,39.2983,39.3258,39.2226,39.2639,39900.0
2014-12-08 13:05:00,57.07,57.17,57.06,57.11,29900.0,39.2639,39.3327,39.257,39.2914,29900.0
2014-12-08 13:10:00,57.11,57.16,57.0,57.04,100500.0,39.2914,39.3258,39.2157,39.2433,100500.0
2014-12-08 13:15:00,57.05,57.05,56.93,56.98,29500.0,39.2501,39.2501,39.1676,39.202,29500.0
2014-12-08 13:20:00,56.96,56.98,56.86,56.88,27400.0,39.1882,39.202,39.1194,39.1332,27400.0
2014-12-08 13:25:00,56.88,56.91,56.81,56.87,29200.0,39.1332,39.1538,39.085,39.1263,29200.0
2014-12-08 13:30:00,56.86,56.88,56.76,56.76,26400.0,39.1194,39.1332,39.0506,39.0506,26400.0
2014-12-08 13:35:00,56.77,56.86,56.71,56.81,28500.0,39.0575,39.1194,39.0162,39.085,28500.0
2014-12-08 13:40:00,56.84,56.89,56.78,56.89,29100.0,39.1057,39.1401,39.0644,39.1401,29100.0
2014-12-08 13:45:00,56.88,56.98,56.84,56.94,47100.0,39.1332,39.202,39.1057,39.1745,47100.0
2014-12-08 13:50:00,56.95,57.1,56.95,57.08,40300.0,39.1813,39.2845,39.1813,39.2708,40300.0
2014-12-08 13:55:00,57.08,57.08,56.89,56.96,53900.0,39.2708,39.2708,39.1401,39.1882,53900.0
2014-12-08 14:00:00,56.96,56.97,56.89,56.95,71800.0,39.1882,39.1951,39.1401,39.1813,71800.0
2014-12-08 14:05:00,56.93,56.94,56.8,56.82,47300.0,39.1676,39.1745,39.0781,39.0919,47300.0
2014-12-08 14:10:00,56.82,56.82,56.7,56.72,54700.0,39.0919,39.0919,39.0093,39.0231,54700.0
2014-12-08 14:15:00,56.7,56.71,56.45,56.48,80100.0,39.0093,39.0162,38.8373,38.858,80100.0
2014-12-08 14:20:00,56.47,56.66,56.44,56.55,32300.0,38.8511,38.9818,38.8305,38.9061,32300.0
2014-12-08 14:25:00,56.55,56.72,56.55,56.59,62200.0,38.9061,39.0231,38.9061,38.9337,62200.0
2014-12-08 14:30:00,56.6,56.74,56.6,56.71,45900.0,38.9405,39.0369,38.9405,39.0162,45900.0
2014-12-08 14:35:00,56.71,56.76,56.63,56.76,28700.0,39.0162,39.0506,38.9612,39.0506,28700.0
2014-12-08 14:40:00,56.77,56.87,56.74,56.86,42700.0,39.0575,39.1263,39.0369,39.1194,42700.0
2014-12-08 14:45:00,56.88,56.93,56.8,56.9,60200.0,39.1332,39.1676,39.0781,39.1469,60200.0
2014-12-08 14:50:00,56.9,57.04,56.87,57.0,73800.0,39.1469,39.2433,39.1263,39.2157,73800.0
2014-12-08 14:55:00,57.01,57.03,56.91,56.96,97300.0,39.2226,39.2364,39.1538,39.1882,97300.0
2014-12-08 15:00:00,56.97,57.06,56.88,56.98,83000.0,39.1951,39.257,39.1332,39.202,83000.0
2014-12-08 15:05:00,56.97,56.97,56.87,56.9,104000.0,39.1951,39.1951,39.1263,39.1469,104000.0
2014-12-08 15:10:00,56.88,57.04,56.82,57.0,219500.0,39.1332,39.2433,39.0919,39.2157,219500.0
2014-12-08 15:15:00,57.0,57.02,56.74,56.76,79800.0,39.2157,39.2295,39.0369,39.0506,79800.0
2014-12-08 15:20:00,56.77,57.06,56.77,57.06,116600.0,39.0575,39.257,39.0575,39.257,116600.0
2014-12-08 15:25:00,57.06,57.06,56.87,56.95,89900.0,39.257,39.257,39.1263,39.1813,89900.0
2014-12-08 15:30:00,56.95,57.0,56.83,56.83,104000.0,39.1813,39.2157,39.0988,39.0988,104000.0
2014-12-08 15:35:00,56.82,56.85,56.67,56.71,104300.0,39.0919,39.1125,38.9887,39.0162,104300.0
2014-12-08 15:40:00,56.7,56.78,56.69,56.77,155500.0,39.0093,39.0644,39.0025,39.0575,155500.0
2014-12-08 15:45:00,56.76,56.85,56.66,56.67,190100.0,39.0506,39.1125,38.9818,38.9887,190100.0
2014-12-08 15:50:00,56.68,56.72,56.61,56.62,184000.0,38.9956,39.0231,38.9474,38.9543,184000.0
2014-12-08 15:55:00,56.62,56.69,56.54,56.6,380300.0,38.9543,39.0025,38.8993,38.9405,380300.0
2014-12-09 09:30:00,57.15,57.24,56.62,57.05,125000.0,39.3189,39.3809,38.9543,39.2501,125000.0
2014-12-09 09:35:00,57.07,57.07,56.66,56.86,127100.0,39.2639,39.2639,38.9818,39.1194,127100.0
2014-12-09 09:40:00,56.87,57.37,56.85,57.36,157400.0,39.1263,39.4703,39.1125,39.4634,157400.0
2014-12-09 09:45:00,57.37,57.96,57.34,57.84,132300.0,39.4703,39.8762,39.4497,39.7937,132300.0
2014-12-09 09:50:00,57.86,57.9,57.57,57.67,87200.0,39.8074,39.8349,39.6079,39.6767,87200.0
2014-12-09 09:55:00,57.64,58.07,57.63,58.03,43500.0,39.6561,39.9519,39.6492,39.9244,43500.0
2014-12-09 10:00:00,58.0,58.39,58.0,58.17,75100.0,39.9037,40.1721,39.9037,40.0207,75100.0
2014-12-09 10:05:00,58.17,58.39,58.14,58.37,81400.0,40.0207,40.1721,40.0001,40.1583,81400.0
2014-12-09 10:10:00,58.36,58.38,58.22,58.24,89800.0,40.1514,40.1652,40.0551,40.0689,89800.0
2014-12-09 10:15:00,58.25,58.33,57.71,57.72,120200.0,40.0757,40.1308,39.7042,39.7111,120200.0
2014-12-09 10:20:00,57.7,57.79,57.55,57.59,55900.0,39.6973,39.7593,39.5941,39.6217,55900.0
2014-12-09 10:25:00,57.61,57.63,57.27,57.28,62900.0,39.6354,39.6492,39.4015,39.4084,62900.0
2014-12-09 10:30:00,57.31,57.48,57.25,57.31,55500.0,39.429,39.546,39.3877,39.429,55500.0
2014-12-09 10:35:00,57.32,57.64,57.23,57.6,67000.0,39.4359,39.6561,39.374,39.6285,67000.0
2014-12-09 10:40:00,57.62,57.64,57.28,57.28,57300.0,39.6423,39.6561,39.4084,39.4084,57300.0
2014-12-09 10:45:00,57.3,57.36,57.17,57.3,55100.0,39.4221,39.4634,39.3327,39.4221,55100.0
2014-12-09 10:50:00,57.31,57.37,57.14,57.15,83700.0,39.429,39.4703,39.3121,39.3189,83700.0
2014-12-09 10:55:00,57.15,57.37,57.12,57.16,56200.0,39.3189,39.4703,39.2983,39.3258,56200.0
2014-12-09 11:00:00,57.18,57.29,57.13,57.16,74100.0,39.3396,39.4153,39.3052,39.3258,74100.0
2014-12-09 11:05:00,57.17,57.21,57.02,57.02,143700.0,39.3327,39.3602,39.2295,39.2295,143700.0
2014-12-09 11:10:00,57.03,57.12,57.0,57.01,49600.0,39.2364,39.2983,39.2157,39.2226,49600.0
2014-12-09 11:15:00,57.01,57.02,56.77,56.79,79400.0,39.2226,39.2295,39.0575,39.0713,79400.0
2014-12-09 11:20:00,56.77,56.8,56.59,56.61,75800.0,39.0575,39.0781,38.9337,38.9474,75800.0
2014-12-09 11:25:00,56.61,56.76,56.59,56.6,55200.0,38.9474,39.0506,38.9337,38.9405,55200.0
2014-12-09 11:30:00,56.61,56.67,56.37,56.39,89100.0,38.9474,38.9887,38.7823,38.7961,89100.0
2014-12-09 11:35:00,56.39,56.39,56.12,56.16,67400.0,38.7961,38.7961,38.6103,38.6378,67400.0
2014-12-09 11:40:00,56.16,56.39,56.16,56.38,51800.0,38.6378,38.7961,38.6378,38.7892,51800.0
2014-12-09 11:45:00,56.38,56.45,56.29,56.38,62500.0,38.7892,38.8373,38.7273,38.7892,62500.0
2014-12-09 11:50:00,56.39,56.64,56.38,56.6,39900.0,38.7961,38.9681,38.7892,38.9405,39900.0
2014-12-09 11:55:00,56.61,56.66,56.48,56.51,60400.0,38.9474,38.9818,38.858,38.8786,60400.0
2014-12-09 12:00:00,56.49,56.7,56.46,56.65,40700.0,38.8649,39.0093,38.8442,38.9749,40700.0
2014-12-09 12:05:00,56.65,56.65,56.51,56.55,35300.0,38.9749,38.9749,38.8786,38.9061,35300.0
2014-12-09 12:10:00,56.54,56.54,56.23,56.35,48200.0,38.8993,38.8993,38.686,38.7685,48200.0
2014-12-09 12:15:00,56.34,56.42,56.29,56.3,46700.0,38.7617,38.8167,38.7273,38.7341,46700.0
2014-12-09 12:20:00,56.3,56.31,56.22,56.25,48700.0,38.7341,38.741,38.6791,38.6997,48700.0
2014-12-09 12:25:00,56.25,56.27,56.02,56.02,49100.0,38.6997,38.7135,38.5415,38.5415,49100.0
2014-12-09 12:30:00,56.05,56.28,56.03,56.15,52400.0,38.5621,38.7204,38.5484,38.6309,52400.0
2014-12-09 12:35:00,56.17,56.37,56.05,56.31,42400.0,38.6447,38.7823,38.5621,38.741,42400.0
2014-12-09 12:40:00,56.31,56.45,56.18,56.38,53900.0,38.741,38.8373,38.6516,38.7892,53900.0
2014-12-09 12:45:00,56.41,56.7,56.36,56.69,42500.0,38.8098,39.0093,38.7754,39.0025,42500.0
2014-12-09 12:50:00,56.69,56.71,56.43,56.52,24500.0,39.0025,39.0162,38.8236,38.8855,24500.0
2014-12-09 12:55:00,56.53,56.71,56.5,56.71,18100.0,38.8924,39.0162,38.8717,39.0162,18100.0
2014-12-09 13:00:00,56.68,56.7,56.51,56.63,28300.0,38.9956,39.0093,38.8786,38.9612,28300.0
2014-12-09 13:05:00,56.64,56.83,56.64,56.73,31600.0,38.9681,39.0988,38.9681,39.03,31600.0
2014-12-09 13:10:00,56.71,56.8,56.71,56.71,98500.0,39.0162,39.0781,39.0162,39.0162,98500.0
2014-12-09 13:15:00,56.73,56.85,56.69,56.73,78100.0,39.03,39.1125,39.0025,39.03,78100.0
2014-12-09 13:20:00,56.71,56.75,56.55,56.56,42600.0,39.0162,39.0437,38.9061,38.913,42600.0
2014-12-09 13:25:00,56.55,56.79,56.55,56.7,29600.0,38.9061,39.0713,38.9061,39.0093,29600.0
2014-12-09 13:30:00,56.71,56.86,56.71,56.78,50900.0,39.0162,39.1194,39.0162,39.0644,50900.0
2014-12-09 13:35:00,56.81,56.82,56.72,56.8,39600.0,39.085,39.0919,39.0231,39.0781,39600.0
2014-12-09 13:40:00,56.79,56.88,56.76,56.87,37900.0,39.0713,39.1332,39.0506,39.1263,37900.0
2014-12-09 13:45:00,56.88,56.88,56.67,56.75,43500.0,39.1332,39.1332,38.9887,39.0437,43500.0
2014-12-09 13:50:00,56.76,56.96,56.75,56.96,37300.0,39.0506,39.1882,39.0437,39.1882,37300.0
2014-12-09 13:55:00,56.96,56.98,56.84,56.92,22900.0,39.1882,39.202,39.1057,39.1607,22900.0
2014-12-09 14:00:00,56.93,56.99,56.85,56.99,38800.0,39.1676,39.2089,39.1125,39.2089,38800.0
2014-12-09 14:05:00,56.99,57.11,56.93,56.96,28700.0,39.2089,39.2914,39.1676,39.1882,28700.0
2014-12-09 14:10:00,56.96,57.19,56.95,57.19,28000.0,39.1882,39.3465,39.1813,39.3465,28000.0
2014-12-09 14:15:00,57.2,57.36,57.16,57.23,42700.0,39.3533,39.4634,39.3258,39.374,42700.0
2014-12-09 14:20:00,57.24,57.34,57.16,57.32,39900.0,39.3809,39.4497,39.3258,39.4359,39900.0
2014-12-09 14:25:00,57.35,57.45,57.27,57.4,23900.0,39.4565,39.5253,39.4015,39.4909,23900.0
2014-12-09 14:30:00,57.38,57.38,57.12,57.12,32000.0,39.4772,39.4772,39.2983,39.2983,32000.0
2014-12-09 14:35:00,57.13,57.19,57.1,57.18,38000.0,39.3052,39.3465,39.2845,39.3396,38000.0
2014-12-09 14:40:00,57.18,57.25,57.16,57.18,40300.0,39.3396,39.3877,39.3258,39.3396,40300.0
2014-12-09 14:45:00,57.16,57.26,57.14,57.21,21800.0,39.3258,39.3946,39.3121,39.3602,21800.0
2014-12-09 14:50:00,57.21,57.21,57.09,57.13,57300.0,39.3602,39.3602,39.2777,39.3052,57300.0
2014-12-09 14:55:00,57.16,57.21,57.08,57.14,33100.0,39.3258,39.3602,39.2708,39.3121,33100.0
2014-12-09 15:00:00,57.15,57.34,57.15,57.23,72800.0,39.3189,39.4497,39.3189,39.374,72800.0
2014-12-09 15:05:00,57.23,57.25,57.1,57.15,59900.0,39.374,39.3877,39.2845,39.3189,59900.0
2014-12-09 15:10:00,57.15,57.15,57.07,57.09,48400.0,39.3189,39.3189,39.2639,39.2777,48400.0
2014-12-09 15:15:00,57.09,57.19,57.05,57.14,38000.0,39.2777,39.3465,39.2501,39.3121,38000.0
2014-12-09 15:20:00,57.13,57.17,57.06,57.13,37900.0,39.3052,39.3327,39.257,39.3052,37900.0
2014-12-09 15:25:00,57.13,57.14,57.04,57.09,53600.0,39.3052,39.3121,39.2433,39.2777,53600.0
2014-12-09 15:30:00,57.1,57.1,56.98,57.09,52600.0,39.2845,39.2845,39.202,39.2777,52600.0
2014-12-09 15:35:00,57.08,57.16,57.06,57.13,77900.0,39.2708,39.3258,39.257,39.3052,77900.0
2014-12-09 15:40:00,57.12,57.15,57.03,57.1,104700.0,39.2983,39.3189,39.2364,39.2845,104700.0
2014-12-09 15:45:00,57.1,57.22,57.01,57.19,128600.0,39.2845,39.3671,39.2226,39.3465,128600.0
2014-12-09 15:50:00,57.19,57.27,57.11,57.26,100700.0,39.3465,39.4015,39.2914,39.3946,100700.0
2014-12-09 15:55:00,57.26,57.26,57.21,57.23,187100.0,39.3946,39.3946,39.3602,39.374,187100.0
2014-12-10 09:30:00,55.74,55.74,55.15,55.22,141400.0,38.5178,38.5178,38.1101,38.1585,141400.0
2014-12-10 09:35:00,55.3,55.54,55.13,55.25,59300.0,38.2138,38.3796,38.0963,38.1792,59300.0
2014-12-10 09:40:00,55.23,55.33,55.01,55.21,98800.0,38.1654,38.2345,38.0134,38.1516,98800.0
2014-12-10 09:45:00,55.2,55.24,54.61,54.75,147600.0,38.1447,38.1723,37.737,37.8337,147600.0
2014-12-10 09:50:00,54.75,54.9,54.66,54.69,60800.0,37.8337,37.9374,37.7715,37.7923,60800.0
2014-12-10 09:55:00,54.65,54.82,54.38,54.8,97400.0,37.7646,37.8821,37.578,37.8683,97400.0
2014-12-10 10:00:00,54.79,54.79,54.42,54.47,71000.0,37.8614,37.8614,37.6057,37.6402,71000.0
2014-12-10 10:05:00,54.46,54.64,54.32,54.35,88100.0,37.6333,37.7577,37.5366,37.5573,88100.0
2014-12-10 10:10:00,54.35,54.77,54.35,54.76,103600.0,37.5573,37.8475,37.5573,37.8406,103600.0
2014-12-10 10:15:00,54.76,54.99,54.72,54.99,47000.0,37.8406,37.9996,37.813,37.9996,47000.0
2014-12-10 10:20:00,54.98,55.13,54.91,55.07,79700.0,37.9927,38.0963,37.9443,38.0548,79700.0
2014-12-10 10:25:00,55.07,55.36,55.03,55.29,59400.0,38.0548,38.2552,38.0272,38.2069,59400.0
2014-12-10 10:30:00,55.27,55.27,54.77,54.77,67600.0,38.1931,38.1931,37.8475,37.8475,67600.0
2014-12-10 10:35:00,54.78,54.81,54.6,54.71,59200.0,37.8544,37.8752,37.7301,37.8061,59200.0
2014-12-10 10:40:00,54.74,54.86,54.66,54.85,51500.0,37.8268,37.9097,37.7715,37.9028,51500.0
2014-12-10 10:45:00,54.85,55.0,54.8,54.81,36500.0,37.9028,38.0065,37.8683,37.8752,36500.0
2014-12-10 10:50:00,54.8,54.96,54.77,54.85,54400.0,37.8683,37.9788,37.8475,37.9028,54400.0
2014-12-10 10:55:00,54.86,55.12,54.86,55.04,80000.0,37.9097,38.0894,37.9097,38.0341,80000.0
2014-12-10 11:00:00,55.05,55.12,54.79,54.82,88400.0,38.041,38.0894,37.8614,37.8821,88400.0
2014-12-10 11:05:00,54.81,54.81,54.67,54.79,72000.0,37.8752,37.8752,37.7784,37.8614,72000.0
2014-12-10 11:10:00,54.77,54.86,54.58,54.64,47700.0,37.8475,37.9097,37.7162,37.7577,47700.0
2014-12-10 11:15:00,54.63,54.77,54.49,54.64,66600.0,37.7508,37.8475,37.6541,37.7577,66600.0
2014-12-10 11:20:00,54.63,54.71,54.52,54.65,80300.0,37.7508,37.8061,37.6748,37.7646,80300.0
2014-12-10 11:25:00,54.65,54.98,54.62,54.83,71300.0,37.7646,37.9927,37.7439,37.889,71300.0
2014-12-10 11:30:00,54.82,55.03,54.76,54.88,64400.0,37.8821,38.0272,37.8406,37.9236,64400.0
2014-12-10 11:35:00,54.88,55.05,54.88,54.99,63700.0,37.9236,38.041,37.9236,37.9996,63700.0
2014-12-10 11:40:00,54.98,54.98,54.72,54.93,46500.0,37.9927,37.9927,37.813,37.9581,46500.0
2014-12-10 11:45:00,54.91,54.91,54.68,54.85,59500.0,37.9443,37.9443,37.7853,37.9028,59500.0
2014-12-10 11:50:00,54.86,54.94,54.55,54.71,67000.0,37.9097,37.965,37.6955,37.8061,67000.0
2014-12-10 11:55:00,54.71,54.74,54.57,54.64,38300.0,37.8061,37.8268,37.7093,37.7577,38300.0
2014-12-10 12:00:00,54.65,54.8,54.61,54.67,66600.0,37.7646,37.8683,37.737,37.7784,66600.0
2014-12-10 12:05:00,54.66,54.66,54.33,54.36,65800.0,37.7715,37.7715,37.5435,37.5642,65800.0
2014-12-10 12:10:00,54.37,54.46,54.3,54.36,48300.0,37.5711,37.6333,37.5228,37.5642,48300.0
2014-12-10 12:15:00,54.36,54.39,54.26,54.35,54700.0,37.5642,37.5849,37.4951,37.5573,54700.0
2014-12-10 12:20:00,54.35,54.35,54.22,54.28,71500.0,37.5573,37.5573,37.4675,37.5089,71500.0
2014-12-10 12:25:00,54.28,54.28,54.11,54.13,58800.0,37.5089,37.5089,37.3915,37.4053,58800.0
2014-12-10 12:30:00,54.13,54.37,54.07,54.29,78000.0,37.4053,37.5711,37.3638,37.5158,78000.0
2014-12-10 12:35:00,54.29,54.51,54.25,54.41,44200.0,37.5158,37.6679,37.4882,37.5988,44200.0
2014-12-10 12:40:00,54.41,54.41,54.28,54.28,32500.0,37.5988,37.5988,37.5089,37.5089,32500.0
2014-12-10 12:45:00,54.27,54.45,54.25,54.45,43400.0,37.502,37.6264,37.4882,37.6264,43400.0
2014-12-10 12:50:00,54.45,54.63,54.45,54.54,50400.0,37.6264,37.7508,37.6264,37.6886,50400.0
2014-12-10 12:55:00,54.53,54.54,54.29,54.32,40500.0,37.6817,37.6886,37.5158,37.5366,40500.0
2014-12-10 13:00:00,54.32,54.47,54.25,54.46,42200.0,37.5366,37.6402,37.4882,37.6333,42200.0
2014-12-10 13:05:00,54.46,54.46,54.24,54.3,53300.0,37.6333,37.6333,37.4813,37.5228,53300.0
2014-12-10 13:10:00,54.3,54.4,54.26,54.36,42100.0,37.5228,37.5919,37.4951,37.5642,42100.0
2014-12-10 13:15:00,54.36,54.37,54.19,54.27,35400.0,37.5642,37.5711,37.4467,37.502,35400.0
2014-12-10 13:20:00,54.28,54.32,54.14,54.2,37500.0,37.5089,37.5366,37.4122,37.4537,37500.0
2014-12-10 13:25:00,54.19,54.34,54.18,54.26,45800.0,37.4467,37.5504,37.4398,37.4951,45800.0
2014-12-10 13:30:00,54.27,54.34,54.21,54.23,66700.0,37.502,37.5504,37.4606,37.4744,66700.0
2014-12-10 13:35:00,54.23,54.36,54.18,54.25,42600.0,37.4744,37.5642,37.4398,37.4882,42600.0
2014-12-10 13:40:00,54.23,54.29,54.17,54.26,49700.0,37.4744,37.5158,37.4329,37.4951,49700.0
2014-12-10 13:45:00,54.25,54.26,54.03,54.06,69400.0,37.4882,37.4951,37.3362,37.3569,69400.0
2014-12-10 13:50:00,54.05,54.19,54.03,54.07,82700.0,37.35,37.4467,37.3362,37.3638,82700.0
2014-12-10 13:55:00,54.07,54.18,54.05,54.08,74000.0,37.3638,37.4398,37.35,37.3707,74000.0
2014-12-10 14:00:00,54.07,54.12,53.99,54.06,106100.0,37.3638,37.3984,37.3085,37.3569,106100.0
2014-12-10 14:05:00,54.07,54.26,54.07,54.18,61500.0,37.3638,37.4951,37.3638,37.4398,61500.0
2014-12-10 14:10:00,54.19,54.25,54.15,54.2,61500.0,37.4467,37.4882,37.4191,37.4537,61500.0
2014-12-10 14:15:00,54.19,54.59,54.19,54.52,84200.0,37.4467,37.7232,37.4467,37.6748,84200.0
2014-12-10 14:20:00,54.51,54.54,54.37,54.51,77200.0,37.6679,37.6886,37.5711,37.6679,77200.0
2014-12-10 14:25:00,54.53,54.72,54.49,54.64,69900.0,37.6817,37.813,37.6541,37.7577,69900.0
2014-12-10 14:30:00,54.64,54.7,54.46,54.5,76200.0,37.7577,37.7992,37.6333,37.661,76200.0
2014-12-10 14:35:00,54.48,54.57,54.38,54.4,55300.0,37.6471,37.7093,37.578,37.5919,55300.0
2014-12-10 14:40:00,54.4,54.44,54.34,54.41,66100.0,37.5919,37.6195,37.5504,37.5988,66100.0
2014-12-10 14:45:00,54.41,54.64,54.39,54.63,77200.0,37.5988,37.7577,37.5849,37.7508,77200.0
2014-12-10 14:50:00,54.63,54.64,54.37,54.37,60200.0,37.7508,37.7577,37.5711,37.5711,60200.0
2014-12-10 14:55:00,54.37,54.42,54.27,54.27,52900.0,37.5711,37.6057,37.502,37.502,52900.0
2014-12-10 15:00:00,54.27,54.34,54.26,54.27,75700.0,37.502,37.5504,37.4951,37.502,75700.0
2014-12-10 15:05:00,54.27,54.52,54.27,54.47,116100.0,37.502,37.6748,37.502,37.6402,116100.0
2014-12-10 15:10:00,54.46,54.5,54.38,54.47,93400.0,37.6333,37.661,37.578,37.6402,93400.0
2014-12-10 15:15:00,54.45,54.6,54.45,54.49,105400.0,37.6264,37.7301,37.6264,37.6541,105400.0
2014-12-10 15:20:00,54.48,54.53,54.4,54.51,102400.0,37.6471,37.6817,37.5919,37.6679,102400.0
2014-12-10 15:25:00,54.51,54.62,54.46,54.59,144800.0,37.6679,37.7439,37.6333,37.7232,144800.0
2014-12-10 15:30:00,54.59,54.66,54.49,54.65,103300.0,37.7232,37.7715,37.6541,37.7646,103300.0
2014-12-10 15:35:00,54.64,54.66,54.5,54.53,107700.0,37.7577,37.7715,37.661,37.6817,107700.0
2014-12-10 15:40:00,54.53,54.59,54.49,54.56,151000.0,37.6817,37.7232,37.6541,37.7024,151000.0
2014-12-10 15:45:00,54.56,54.56,54.36,54.4,200600.0,37.7024,37.7024,37.5642,37.5919,200600.0
2014-12-10 15:50:00,54.39,54.44,54.36,54.44,163600.0,37.5849,37.6195,37.5642,37.6195,163600.0
2014-12-10 15:55:00,54.43,54.55,54.42,54.49,268200.0,37.6126,37.6955,37.6057,37.6541,268200.0
2014-12-11 09:30:00,54.37,54.81,54.26,54.74,81100.0,37.5711,37.8752,37.4951,37.8268,81100.0
2014-12-11 09:35:00,54.7,54.79,54.44,54.55,66900.0,37.7992,37.8614,37.6195,37.6955,66900.0
2014-12-11 09:40:00,54.58,54.68,54.36,54.66,56300.0,37.7162,37.7853,37.5642,37.7715,56300.0
2014-12-11 09:45:00,54.67,54.91,54.57,54.67,148900.0,37.7784,37.9443,37.7093,37.7784,148900.0
2014-12-11 09:50:00,54.71,54.85,54.41,54.56,54500.0,37.8061,37.9028,37.5988,37.7024,54500.0
2014-12-11 09:55:00,54.48,54.6,54.29,54.4,54000.0,37.6471,37.7301,37.5158,37.5919,54000.0
2014-12-11 10:00:00,54.4,54.6,54.3,54.32,69600.0,37.5919,37.7301,37.5228,37.5366,69600.0
2014-12-11 10:05:00,54.34,54.36,54.06,54.23,60100.0,37.5504,37.5642,37.3569,37.4744,60100.0
2014-12-11 10:10:00,54.25,54.66,54.16,54.59,44700.0,37.4882,37.7715,37.426,37.7232,44700.0
2014-12-11 10:15:00,54.59,54.7,54.38,54.43,59600.0,37.7232,37.7992,37.578,37.6126,59600.0
2014-12-11 10:20:00,54.47,54.74,54.44,54.72,75400.0,37.6402,37.8268,37.6195,37.813,75400.0
2014-12-11 10:25:00,54.71,54.98,54.62,54.92,48500.0,37.8061,37.9927,37.7439,37.9512,48500.0
2014-12-11 10:30:00,54.95,55.36,54.94,55.23,66500.0,37.9719,38.2552,37.965,38.1654,66500.0
2014-12-11 10:35:00,55.26,55.54,55.22,55.42,67800.0,38.1861,38.3796,38.1585,38.2967,67800.0
2014-12-11 10:40:00,55.43,55.45,55.13,55.24,81900.0,38.3036,38.3174,38.0963,38.1723,81900.0
2014-12-11 10:45:00,55.23,55.31,55.07,55.16,45000.0,38.1654,38.2207,38.0548,38.117,45000.0
2014-12-11 10:50:00,55.16,55.42,55.16,55.31,38300.0,38.117,38.2967,38.117,38.2207,38300.0
2014-12-11 10:55:00,55.32,55.36,55.23,55.26,34500.0,38.2276,38.2552,38.1654,38.1861,34500.0
2014-12-11 11:00:00,55.26,55.42,55.18,55.2,56500.0,38.1861,38.2967,38.1309,38.1447,56500.0
2014-12-11 11:05:00,55.2,55.31,54.98,55.04,45600.0,38.1447,38.2207,37.9927,38.0341,45600.0
2014-12-11 11:10:00,55.05,55.28,54.99,55.22,48000.0,38.041,38.2,37.9996,38.1585,48000.0
2014-12-11 11:15:00,55.24,55.36,55.22,55.24,62800.0,38.1723,38.2552,38.1585,38.1723,62800.0
2014-12-11 11:20:00,55.27,55.36,55.18,55.23,68900.0,38.1931,38.2552,38.1309,38.1654,68900.0
2014-12-11 11:25:00,55.27,55.27,55.03,55.11,56100.0,38.1931,38.1931,38.0272,38.0825,56100.0
2014-12-11 11:30:00,55.12,55.3,55.12,55.2,66400.0,38.0894,38.2138,38.0894,38.1447,66400.0
2014-12-11 11:35:00,55.19,55.24,55.06,55.09,58800.0,38.1378,38.1723,38.0479,38.0687,58800.0
2014-12-11 11:40:00,55.1,55.18,55.02,55.08,33000.0,38.0756,38.1309,38.0203,38.0618,33000.0
2014-12-11 11:45:00,55.08,55.15,54.92,55.03,36700.0,38.0618,38.1101,37.9512,38.0272,36700.0
2014-12-11 11:50:00,55.02,55.19,55.02,55.19,23500.0,38.0203,38.1378,38.0203,38.1378,23500.0
2014-12-11 11:55:00,55.2,55.2,55.05,55.12,38200.0,38.1447,38.1447,38.041,38.0894,38200.0
2014-12-11 12:00:00,55.14,55.17,55.02,55.09,47000.0,38.1032,38.1239,38.0203,38.0687,47000.0
2014-12-11 12:05:00,55.07,55.14,54.88,54.94,29800.0,38.0548,38.1032,37.9236,37.965,29800.0
2014-12-11 12:10:00,54.96,55.03,54.89,55.03,36100.0,37.9788,38.0272,37.9305,38.0272,36100.0
2014-12-11 12:15:00,55.04,55.14,54.95,54.95,52100.0,38.0341,38.1032,37.9719,37.9719,52100.0
2014-12-11 12:20:00,54.96,55.18,54.96,55.13,31600.0,37.9788,38.1309,37.9788,38.0963,31600.0
2014-12-11 12:25:00,55.13,55.27,55.12,55.24,25800.0,38.0963,38.1931,38.0894,38.1723,25800.0
2014-12-11 12:30:00,55.24,55.28,55.14,55.25,42000.0,38.1723,38.2,38.1032,38.1792,42000.0
2014-12-11 12:35:00,55.23,55.31,55.15,55.28,49500.0,38.1654,38.2207,38.1101,38.2,49500.0
2014-12-11 12:40:00,55.29,55.44,55.25,55.34,46500.0,38.2069,38.3105,38.1792,38.2414,46500.0
2014-12-11 12:45:00,55.33,55.4,55.28,55.39,28500.0,38.2345,38.2829,38.2,38.276,28500.0
2014-12-11 12:50:00,55.41,55.42,55.28,55.29,24500.0,38.2898,38.2967,38.2,38.2069,24500.0
2014-12-11 12:55:00,55.28,55.44,55.27,55.39,28700.0,38.2,38.3105,38.1931,38.276,28700.0
2014-12-11 13:00:00,55.42,55.49,55.34,55.34,24500.0,38.2967,38.3451,38.2414,38.2414,24500.0
2014-12-11 13:05:00,55.34,55.46,55.34,55.44,38700.0,38.2414,38.3243,38.2414,38.3105,38700.0
2014-12-11 13:10:00,55.45,55.49,55.32,55.33,37600.0,38.3174,38.3451,38.2276,38.2345,37600.0
2014-12-11 13:15:00,55.33,55.45,55.31,55.43,24200.0,38.2345,38.3174,38.2207,38.3036,24200.0
2014-12-11 13:20:00,55.43,55.43,55.31,55.35,35200.0,38.3036,38.3036,38.2207,38.2483,35200.0
2014-12-11 13:25:00,55.35,55.41,55.29,55.31,27700.0,38.2483,38.2898,38.2069,38.2207,27700.0
2014-12-11 13:30:00,55.32,55.35,55.19,55.21,31400.0,38.2276,38.2483,38.1378,38.1516,31400.0
2014-12-11 13:35:00,55.21,55.27,55.09,55.1,30800.0,38.1516,38.1931,38.0687,38.0756,30800.0
2014-12-11 13:40:00,55.1,55.18,54.9,54.9,51200.0,38.0756,38.1309,37.9374,37.9374,51200.0
2014-12-11 13:45:00,54.91,54.98,54.87,54.9,26900.0,37.9443,37.9927,37.9166,37.9374,26900.0
2014-12-11 13:50:00,54.89,54.91,54.67,54.69,25500.0,37.9305,37.9443,37.7784,37.7923,25500.0
2014-12-11 13:55:00,54.69,54.69,54.47,54.48,37700.0,37.7923,37.7923,37.6402,37.6471,37700.0
2014-12-11 14:00:00,54.46,54.67,54.43,54.64,38000.0,37.6333,37.7784,37.6126,37.7577,38000.0
2014-12-11 14:05:00,54.64,54.71,54.48,54.48,38300.0,37.7577,37.8061,37.6471,37.6471,38300.0
2014-12-11 14:10:00,54.47,54.55,54.42,54.47,35300.0,37.6402,37.6955,37.6057,37.6402,35300.0
2014-12-11 14:15:00,54.48,54.52,54.27,54.37,110700.0,37.6471,37.6748,37.502,37.5711,110700.0
2014-12-11 14:20:00,54.37,54.51,54.3,54.51,45500.0,37.5711,37.6679,37.5228,37.6679,45500.0
2014-12-11 14:25:00,54.51,54.51,54.16,54.2,42400.0,37.6679,37.6679,37.426,37.4537,42400.0
2014-12-11 14:30:00,54.18,54.23,53.96,53.98,65400.0,37.4398,37.4744,37.2878,37.3016,65400.0
2014-12-11 14:35:00,53.99,54.04,53.92,54.01,60300.0,37.3085,37.3431,37.2602,37.3224,60300.0
2014-12-11 14:40:00,54.01,54.08,53.91,53.93,60800.0,37.3224,37.3707,37.2533,37.2671,60800.0
2014-12-11 14:45:00,53.93,53.95,53.71,53.75,59800.0,37.2671,37.2809,37.1151,37.1427,59800.0
2014-12-11 14:50:00,53.75,53.87,53.68,53.86,49200.0,37.1427,37.2256,37.0943,37.2187,49200.0
2014-12-11 14:55:00,53.85,53.89,53.68,53.72,37600.0,37.2118,37.2394,37.0943,37.122,37600.0
2014-12-11 15:00:00,53.71,53.87,53.64,53.84,46500.0,37.1151,37.2256,37.0667,37.2049,46500.0
2014-12-11 15:05:00,53.86,53.86,53.72,53.74,48000.0,37.2187,37.2187,37.122,37.1358,48000.0
2014-12-11 15:10:00,53.74,53.91,53.69,53.83,68300.0,37.1358,37.2533,37.1012,37.198,68300.0
2014-12-11 15:15:00,53.84,54.04,53.84,53.98,59900.0,37.2049,37.3431,37.2049,37.3016,59900.0
2014-12-11 15:20:00,53.98,54.15,53.93,54.14,66000.0,37.3016,37.4191,37.2671,37.4122,66000.0
2014-12-11 15:25:00,54.13,54.18,54.04,54.05,57500.0,37.4053,37.4398,37.3431,37.35,57500.0
2014-12-11 15:30:00,54.06,54.13,53.89,53.98,64400.0,37.3569,37.4053,37.2394,37.3016,64400.0
2014-12-11 15:35:00,53.97,54.08,53.9,54.0,93200.0,37.2947,37.3707,37.2463,37.3154,93200.0
2014-12-11 15:40:00,54.0,54.06,53.97,53.98,129600.0,37.3154,37.3569,37.2947,37.3016,129600.0
2014-12-11 15:45:00,53.99,54.03,53.92,53.93,152900.0,37.3085,37.3362,37.2602,37.2671,152900.0
2014-12-11 15:50:00,53.93,53.94,53.76,53.81,90500.0,37.2671,37.274,37.1496,37.1842,90500.0
2014-12-11 15:55:00,53.8,53.87,53.8,53.83,108800.0,37.1772,37.2256,37.1772,37.198,108800.0
2014-12-12 09:30:00,52.82,53.21,52.5,52.8,143800.0,36.5,36.7695,36.2789,36.4862,143800.0
2014-12-12 09:35:00,52.79,52.87,52.5,52.5,50900.0,36.4793,36.5346,36.2789,36.2789,50900.0
2014-12-12 09:40:00,52.52,52.83,52.44,52.72,87800.0,36.2927,36.5069,36.2374,36.4309,87800.0
2014-12-12 09:45:00,52.7,52.72,52.3,52.52,91600.0,36.4171,36.4309,36.1407,36.2927,91600.0
2014-12-12 09:50:00,52.51,52.65,52.46,52.56,69500.0,36.2858,36.3826,36.2513,36.3204,69500.0
2014-12-12 09:55:00,52.62,52.65,52.44,52.46,83100.0,36.3618,36.3826,36.2374,36.2513,83100.0
2014-12-12 10:00:00,52.47,52.51,52.31,52.44,77900.0,36.2582,36.2858,36.1476,36.2374,77900.0
2014-12-12 10:05:00,52.43,52.89,52.42,52.89,68000.0,36.2305,36.5484,36.2236,36.5484,68000.0
2014-12-12 10:10:00,52.91,53.28,52.91,53.1,65500.0,36.5622,36.8179,36.5622,36.6935,65500.0
2014-12-12 10:15:00,53.09,53.24,52.93,53.22,53700.0,36.6866,36.7903,36.576,36.7764,53700.0
2014-12-12 10:20:00,53.26,53.91,53.26,53.75,65200.0,36.8041,37.2533,36.8041,37.1427,65200.0
2014-12-12 10:25:00,53.76,53.84,53.37,53.58,44000.0,37.1496,37.2049,36.8801,37.0252,44000.0
2014-12-12 10:30:00,53.54,53.98,53.5,53.8,65400.0,36.9976,37.3016,36.9699,37.1772,65400.0
2014-12-12 10:35:00,53.75,53.75,53.28,53.32,52500.0,37.1427,37.1427,36.8179,36.8455,52500.0
2014-12-12 10:40:00,53.34,53.41,53.19,53.34,69400.0,36.8594,36.9077,36.7557,36.8594,69400.0
2014-12-12 10:45:00,53.3,53.55,53.21,53.53,104800.0,36.8317,37.0045,36.7695,36.9907,104800.0
2014-12-12 10:50:00,53.51,53.51,53.17,53.17,117000.0,36.9768,36.9768,36.7419,36.7419,117000.0
2014-12-12 10:55:00,53.2,53.24,53.01,53.1,62900.0,36.7626,36.7903,36.6313,36.6935,62900.0
2014-12-12 11:00:00,53.12,53.13,52.99,53.1,77900.0,36.7073,36.7143,36.6175,36.6935,77900.0
2014-12-12 11:05:00,53.12,53.28,53.09,53.22,41700.0,36.7073,36.8179,36.6866,36.7764,41700.0
2014-12-12 11:10:00,53.21,53.39,53.18,53.39,41900.0,36.7695,36.8939,36.7488,36.8939,41900.0
2014-12-12 11:15:00,53.37,53.68,53.34,53.63,48600.0,36.8801,37.0943,36.8594,37.0598,48600.0
2014-12-12 11:20:00,53.62,53.65,53.41,53.61,47000.0,37.0529,37.0736,36.9077,37.0459,47000.0
2014-12-12 11:25:00,53.58,53.66,53.4,53.51,49200.0,37.0252,37.0805,36.9008,36.9768,49200.0
2014-12-12 11:30:00,53.53,53.79,53.49,53.73,49400.0,36.9907,37.1703,36.963,37.1289,49400.0
2014-12-12 11:35:00,53.71,53.9,53.67,53.86,66800.0,37.1151,37.2463,37.0874,37.2187,66800.0
2014-12-12 11:40:00,53.84,53.86,53.5,53.52,94600.0,37.2049,37.2187,36.9699,36.9838,94600.0
2014-12-12 11:45:00,53.52,53.63,53.48,53.48,34000.0,36.9838,37.0598,36.9561,36.9561,34000.0
2014-12-12 11:50:00,53.48,53.55,53.38,53.45,52100.0,36.9561,37.0045,36.887,36.9354,52100.0
2014-12-12 11:55:00,53.45,53.47,53.28,53.4,44800.0,36.9354,36.9492,36.8179,36.9008,44800.0
2014-12-12 12:00:00,53.41,53.75,53.39,53.75,43500.0,36.9077,37.1427,36.8939,37.1427,43500.0
2014-12-12 12:05:00,53.74,53.76,53.63,53.69,34500.0,37.1358,37.1496,37.0598,37.1012,34500.0
2014-12-12 12:10:00,53.71,53.78,53.56,53.66,40900.0,37.1151,37.1634,37.0114,37.0805,40900.0
2014-12-12 12:15:00,53.63,54.08,53.62,54.05,44900.0,37.0598,37.3707,37.0529,37.35,44900.0
2014-12-12 12:20:00,54.06,54.32,54.01,54.21,54300.0,37.3569,37.5366,37.3224,37.4606,54300.0
2014-12-12 12:25:00,54.22,54.38,54.13,54.38,35600.0,37.4675,37.578,37.4053,37.578,35600.0
2014-12-12 12:30:00,54.38,54.44,54.33,54.37,36600.0,37.578,37.6195,37.5435,37.5711,36600.0
2014-12-12 12:35:00,54.37,54.38,54.13,54.37,87000.0,37.5711,37.578,37.4053,37.5711,87000.0
2014-12-12 12:40:00,54.38,54.64,54.38,54.52,89000.0,37.578,37.7577,37.578,37.6748,89000.0
2014-12-12 12:45:00,54.54,54.65,54.48,54.59,83300.0,37.6886,37.7646,37.6471,37.7232,83300.0
2014-12-12 12:50:00,54.57,54.6,54.24,54.28,57000.0,37.7093,37.7301,37.4813,37.5089,57000.0
2014-12-12 12:55:00,54.26,54.43,54.24,54.34,28100.0,37.4951,37.6126,37.4813,37.5504,28100.0
2014-12-12 13:00:00,54.33,54.34,54.11,54.19,76800.0,37.5435,37.5504,37.3915,37.4467,76800.0
2014-12-12 13:05:00,54.17,54.38,54.17,54.35,39900.0,37.4329,37.578,37.4329,37.5573,39900.0
2014-12-12 13:10:00,54.38,54.5,54.16,54.25,55100.0,37.578,37.661,37.426,37.4882,55100.0
2014-12-12 13:15:00,54.27,54.41,54.24,54.25,32200.0,37.502,37.5988,37.4813,37.4882,32200.0
2014-12-12 13:20:00,54.26,54.3,54.07,54.1,33600.0,37.4951,37.5228,37.3638,37.3846,33600.0
2014-12-12 13:25:00,54.13,54.13,53.95,54.06,36500.0,37.4053,37.4053,37.2809,37.3569,36500.0
2014-12-12 13:30:00,54.06,54.06,53.78,53.9,52200.0,37.3569,37.3569,37.1634,37.2463,52200.0
2014-12-12 13:35:00,53.91,54.07,53.91,54.02,30500.0,37.2533,37.3638,37.2533,37.3293,30500.0
2014-12-12 13:40:00,54.02,54.14,54.02,54.07,40600.0,37.3293,37.4122,37.3293,37.3638,40600.0
2014-12-12 13:45:00,54.04,54.06,53.91,54.04,41900.0,37.3431,37.3569,37.2533,37.3431,41900.0
2014-12-12 13:50:00,54.02,54.07,53.96,54.01,34100.0,37.3293,37.3638,37.2878,37.3224,34100.0
2014-12-12 13:55:00,54.01,54.11,53.99,54.07,20800.0,37.3224,37.3915,37.3085,37.3638,20800.0
2014-12-12 14:00:00,54.07,54.17,53.98,54.15,44500.0,37.3638,37.4329,37.3016,37.4191,44500.0
2014-12-12 14:05:00,54.16,54.16,54.01,54.08,41000.0,37.426,37.426,37.3224,37.3707,41000.0
2014-12-12 14:10:00,54.1,54.18,54.02,54.02,39700.0,37.3846,37.4398,37.3293,37.3293,39700.0
2014-12-12 14:15:00,54.04,54.17,53.96,54.1,39100.0,37.3431,37.4329,37.2878,37.3846,39100.0
2014-12-12 14:20:00,54.1,54.17,54.04,54.05,35400.0,37.3846,37.4329,37.3431,37.35,35400.0
2014-12-12 14:25:00,54.06,54.14,53.9,53.99,53500.0,37.3569,37.4122,37.2463,37.3085,53500.0
2014-12-12 14:30:00,53.98,53.98,53.78,53.78,43700.0,37.3016,37.3016,37.1634,37.1634,43700.0
2014-12-12 14:35:00,53.78,53.8,53.61,53.67,41900.0,37.1634,37.1772,37.0459,37.0874,41900.0
2014-12-12 14:40:00,53.66,53.67,53.43,53.48,49000.0,37.0805,37.0874,36.9216,36.9561,49000.0
2014-12-12 14:45:00,53.49,53.95,53.46,53.69,178300.0,36.963,37.2809,36.9423,37.1012,178300.0
2014-12-12 14:50:00,53.7,53.71,53.58,53.66,54800.0,37.1081,37.1151,37.0252,37.0805,54800.0
2014-12-12 14:55:00,53.68,53.68,53.53,53.58,50000.0,37.0943,37.0943,36.9907,37.0252,50000.0
2014-12-12 15:00:00,53.57,53.65,53.54,53.58,67600.0,37.0183,37.0736,36.9976,37.0252,67600.0
2014-12-12 15:05:00,53.59,53.59,53.43,53.46,53100.0,37.0321,37.0321,36.9216,36.9423,53100.0
2014-12-12 15:10:00,53.45,53.45,53.34,53.44,47000.0,36.9354,36.9354,36.8594,36.9285,47000.0
2014-12-12 15:15:00,53.46,53.55,53.4,53.45,56100.0,36.9423,37.0045,36.9008,36.9354,56100.0
2014-12-12 15:20:00,53.45,53.55,53.44,53.48,41600.0,36.9354,37.0045,36.9285,36.9561,41600.0
2014-12-12 15:25:00,53.46,53.49,53.38,53.44,55500.0,36.9423,36.963,36.887,36.9285,55500.0
2014-12-12 15:30:00,53.43,53.47,53.34,53.36,66400.0,36.9216,36.9492,36.8594,36.8732,66400.0
2014-12-12 15:35:00,53.36,53.37,53.19,53.21,84700.0,36.8732,36.8801,36.7557,36.7695,84700.0
2014-12-12 15:40:00,53.21,53.37,53.21,53.27,69700.0,36.7695,36.8801,36.7695,36.811,69700.0
2014-12-12 15:45:00,53.26,53.26,53.1,53.14,124800.0,36.8041,36.8041,36.6935,36.7212,124800.0
2014-12-12 15:50:00,53.14,53.16,53.0,53.05,128600.0,36.7212,36.735,36.6244,36.659,128600.0
2014-12-12 15:55:00,53.06,53.16,53.0,53.03,139800.0,36.6659,36.735,36.6244,36.6452,139800.0
2014-12-15 09:30:00,53.52,54.36,53.52,54.3,114400.0,36.9838,37.5642,36.9838,37.5228,114400.0
2014-12-15 09:35:00,54.26,54.37,54.01,54.03,158600.0,37.4951,37.5711,37.3224,37.3362,158600.0
2014-12-15 09:40:00,54.06,54.09,53.92,53.98,59400.0,37.3569,37.3776,37.2602,37.3016,59400.0
2014-12-15 09:45:00,53.94,54.17,53.83,53.97,60200.0,37.274,37.4329,37.198,37.2947,60200.0
2014-12-15 09:50:00,53.95,53.98,53.69,53.76,71100.0,37.2809,37.3016,37.1012,37.1496,71100.0
2014-12-15 09:55:00,53.74,53.79,53.47,53.5,80300.0,37.1358,37.1703,36.9492,36.9699,80300.0
2014-12-15 10:00:00,53.49,53.52,53.12,53.16,68600.0,36.963,36.9838,36.7073,36.735,68600.0
2014-12-15 10:05:00,53.14,53.48,53.13,53.25,88800.0,36.7212,36.9561,36.7143,36.7972,88800.0
2014-12-15 10:10:00,53.26,53.59,53.25,53.58,65300.0,36.8041,37.0321,36.7972,37.0252,65300.0
2014-12-15 10:15:00,53.54,53.68,53.4,53.68,49500.0,36.9976,37.0943,36.9008,37.0943,49500.0
2014-12-15 10:20:00,53.63,53.63,53.12,53.23,41400.0,37.0598,37.0598,36.7073,36.7834,41400.0
2014-12-15 10:25:00,53.22,53.34,53.15,53.25,32100.0,36.7764,36.8594,36.7281,36.7972,32100.0
2014-12-15 10:30:00,53.23,53.27,53.11,53.18,53700.0,36.7834,36.811,36.7004,36.7488,53700.0
2014-12-15 10:35:00,53.2,53.23,52.94,53.11,56600.0,36.7626,36.7834,36.583,36.7004,56600.0
2014-12-15 10:40:00,53.09,53.27,53.02,53.05,64900.0,36.6866,36.811,36.6382,36.659,64900.0
2014-12-15 10:45:00,53.06,53.32,53.06,53.28,29200.0,36.6659,36.8455,36.6659,36.8179,29200.0
2014-12-15 10:50:00,53.29,53.51,53.26,53.46,41700.0,36.8248,36.9768,36.8041,36.9423,41700.0
2014-12-15 10:55:00,53.44,53.49,53.23,53.25,43400.0,36.9285,36.963,36.7834,36.7972,43400.0
2014-12-15 11:00:00,53.21,53.29,53.14,53.23,66600.0,36.7695,36.8248,36.7212,36.7834,66600.0
2014-12-15 11:05:00,53.21,53.25,53.04,53.14,40100.0,36.7695,36.7972,36.6521,36.7212,40100.0
2014-12-15 11:10:00,53.13,53.13,52.99,53.02,25100.0,36.7143,36.7143,36.6175,36.6382,25100.0
2014-12-15 11:15:00,53.0,53.11,52.93,53.02,32000.0,36.6244,36.7004,36.576,36.6382,32000.0
2014-12-15 11:20:00,52.99,53.02,52.85,52.91,41700.0,36.6175,36.6382,36.5208,36.5622,41700.0
2014-12-15 11:25:00,52.93,52.98,52.81,52.85,39500.0,36.576,36.6106,36.4931,36.5208,39500.0
2014-12-15 11:30:00,52.84,52.96,52.79,52.87,40900.0,36.5139,36.5968,36.4793,36.5346,40900.0
2014-12-15 11:35:00,52.89,52.91,52.7,52.72,45200.0,36.5484,36.5622,36.4171,36.4309,45200.0
2014-12-15 11:40:00,52.71,52.82,52.68,52.79,40900.0,36.424,36.5,36.4033,36.4793,40900.0
2014-12-15 11:45:00,52.78,52.99,52.75,52.94,58500.0,36.4724,36.6175,36.4517,36.583,58500.0
2014-12-15 11:50:00,52.95,52.96,52.8,52.82,31400.0,36.5899,36.5968,36.4862,36.5,31400.0
2014-12-15 11:55:00,52.82,52.95,52.74,52.89,55600.0,36.5,36.5899,36.4448,36.5484,55600.0
2014-12-15 12:00:00,52.86,53.2,52.83,53.1,48500.0,36.5277,36.7626,36.5069,36.6935,48500.0
2014-12-15 12:05:00,53.15,53.33,53.14,53.32,75500.0,36.7281,36.8525,36.7212,36.8455,75500.0
2014-12-15 12:10:00,53.32,53.47,53.27,53.47,109700.0,36.8455,36.9492,36.811,36.9492,109700.0
2014-12-15 12:15:00,53.44,53.76,53.37,53.76,63000.0,36.9285,37.1496,36.8801,37.1496,63000.0
2014-12-15 12:20:00,53.77,53.82,53.55,53.67,53800.0,37.1565,37.1911,37.0045,37.0874,53800.0
2014-12-15 12:25:00,53.67,53.88,53.65,53.75,92700.0,37.0874,37.2325,37.0736,37.1427,92700.0
2014-12-15 12:30:00,53.77,53.77,53.46,53.61,51700.0,37.1565,37.1565,36.9423,37.0459,51700.0
2014-12-15 12:35:00,53.6,53.67,53.49,53.65,41600.0,37.039,37.0874,36.963,37.0736,41600.0
2014-12-15 12:40:00,53.61,53.75,53.6,53.62,34600.0,37.0459,37.1427,37.039,37.0529,34600.0
2014-12-15 12:45:00,53.64,53.76,53.64,53.76,75500.0,37.0667,37.1496,37.0667,37.1496,75500.0
2014-12-15 12:50:00,53.76,53.78,53.62,53.67,41400.0,37.1496,37.1634,37.0529,37.0874,41400.0
2014-12-15 12:55:00,53.71,53.97,53.7,53.96,25300.0,37.1151,37.2947,37.1081,37.2878,25300.0
2014-12-15 13:00:00,53.94,54.05,53.85,53.91,32400.0,37.274,37.35,37.2118,37.2533,32400.0
2014-12-15 13:05:00,53.88,53.94,53.72,53.74,39300.0,37.2325,37.274,37.122,37.1358,39300.0
2014-12-15 13:10:00,53.74,53.81,53.62,53.71,31700.0,37.1358,37.1842,37.0529,37.1151,31700.0
2014-12-15 13:15:00,53.69,53.93,53.69,53.91,17500.0,37.1012,37.2671,37.1012,37.2533,17500.0
2014-12-15 13:20:00,53.89,54.09,53.81,53.98,51100.0,37.2394,37.3776,37.1842,37.3016,51100.0
2014-12-15 13:25:00,53.98,54.02,53.85,53.86,15800.0,37.3016,37.3293,37.2118,37.2187,15800.0
2014-12-15 13:30:00,53.86,53.93,53.79,53.85,33800.0,37.2187,37.2671,37.1703,37.2118,33800.0
2014-12-15 13:35:00,53.83,53.92,53.72,53.72,22500.0,37.198,37.2602,37.122,37.122,22500.0
2014-12-15 13:40:00,53.7,53.75,53.61,53.68,24100.0,37.1081,37.1427,37.0459,37.0943,24100.0
2014-12-15 13:45:00,53.67,53.67,53.4,53.4,32900.0,37.0874,37.0874,36.9008,36.9008,32900.0
2014-12-15 13:50:00,53.37,53.44,53.31,53.41,42500.0,36.8801,36.9285,36.8386,36.9077,42500.0
2014-12-15 13:55:00,53.38,53.44,53.26,53.26,23900.0,36.887,36.9285,36.8041,36.8041,23900.0
2014-12-15 14:00:00,53.27,53.33,53.2,53.25,18400.0,36.811,36.8525,36.7626,36.7972,18400.0
2014-12-15 14:05:00,53.28,53.28,53.05,53.08,22100.0,36.8179,36.8179,36.659,36.6797,22100.0
2014-12-15 14:10:00,53.05,53.1,52.91,52.92,81800.0,36.659,36.6935,36.5622,36.5691,81800.0
2014-12-15 14:15:00,52.91,52.94,52.74,52.78,41400.0,36.5622,36.583,36.4448,36.4724,41400.0
2014-12-15 14:20:00,52.79,53.02,52.76,52.96,33200.0,36.4793,36.6382,36.4586,36.5968,33200.0
2014-12-15 14:25:00,52.94,53.18,52.89,53.02,44100.0,36.583,36.7488,36.5484,36.6382,44100.0
2014-12-15 14:30:00,53.01,53.06,52.88,53.04,42900.0,36.6313,36.6659,36.5415,36.6521,42900.0
2014-12-15 14:35:00,53.03,53.16,52.9,52.93,37000.0,36.6452,36.735,36.5553,36.576,37000.0
2014-12-15 14:40:00,52.94,52.97,52.66,52.71,24800.0,36.583,36.6037,36.3895,36.424,24800.0
2014-12-15 14:45:00,52.68,52.83,52.64,52.72,34600.0,36.4033,36.5069,36.3757,36.4309,34600.0
2014-12-15 14:50:00,52.72,52.9,52.69,52.8,29000.0,36.4309,36.5553,36.4102,36.4862,29000.0
2014-12-15 14:55:00,52.8,52.88,52.76,52.81,45100.0,36.4862,36.5415,36.4586,36.4931,45100.0
2014-12-15 15:00:00,52.8,52.86,52.75,52.76,68800.0,36.4862,36.5277,36.4517,36.4586,68800.0
2014-12-15 15:05:00,52.76,52.78,52.65,52.7,41200.0,36.4586,36.4724,36.3826,36.4171,41200.0
2014-12-15 15:10:00,52.7,52.84,52.69,52.76,49400.0,36.4171,36.5139,36.4102,36.4586,49400.0
2014-12-15 15:15:00,52.78,52.78,52.65,52.66,79000.0,36.4724,36.4724,36.3826,36.3895,79000.0
2014-12-15 15:20:00,52.66,52.67,52.54,52.58,49600.0,36.3895,36.3964,36.3065,36.3342,49600.0
2014-12-15 15:25:00,52.57,52.58,52.44,52.47,38400.0,36.3273,36.3342,36.2374,36.2582,38400.0
2014-12-15 15:30:00,52.45,52.49,52.37,52.41,59300.0,36.2444,36.272,36.1891,36.2167,59300.0
2014-12-15 15:35:00,52.41,52.65,52.4,52.65,130200.0,36.2167,36.3826,36.2098,36.3826,130200.0
2014-12-15 15:40:00,52.65,52.68,52.52,52.64,46100.0,36.3826,36.4033,36.2927,36.3757,46100.0
2014-12-15 15:45:00,52.63,52.65,52.48,52.55,77100.0,36.3687,36.3826,36.2651,36.3135,77100.0
2014-12-15 15:50:00,52.55,52.66,52.54,52.66,81900.0,36.3135,36.3895,36.3065,36.3895,81900.0
2014-12-15 15:55:00,52.67,52.74,52.61,52.64,173800.0,36.3964,36.4448,36.3549,36.3757,173800.0
2014-12-16 09:30:00,51.86,52.85,51.76,52.34,218300.0,35.8367,36.5208,35.7675,36.1683,218300.0
2014-12-16 09:35:00,52.29,52.59,52.09,52.41,68700.0,36.1338,36.3411,35.9956,36.2167,68700.0
2014-12-16 09:40:00,52.42,52.65,52.34,52.52,158400.0,36.2236,36.3826,36.1683,36.2927,158400.0
2014-12-16 09:45:00,52.53,53.3,52.43,53.24,106500.0,36.2996,36.8317,36.2305,36.7903,106500.0
2014-12-16 09:50:00,53.24,53.4,52.9,53.4,74100.0,36.7903,36.9008,36.5553,36.9008,74100.0
2014-12-16 09:55:00,53.34,53.51,53.21,53.36,79700.0,36.8594,36.9768,36.7695,36.8732,79700.0
2014-12-16 10:00:00,53.38,53.57,53.34,53.39,163000.0,36.887,37.0183,36.8594,36.8939,163000.0
2014-12-16 10:05:00,53.41,53.74,53.41,53.57,81300.0,36.9077,37.1358,36.9077,37.0183,81300.0
2014-12-16 10:10:00,53.58,53.87,53.44,53.71,49800.0,37.0252,37.2256,36.9285,37.1151,49800.0
2014-12-16 10:15:00,53.7,53.93,53.67,53.89,85600.0,37.1081,37.2671,37.0874,37.2394,85600.0
2014-12-16 10:20:00,53.89,54.08,53.84,54.04,94800.0,37.2394,37.3707,37.2049,37.3431,94800.0
2014-12-16 10:25:00,54.06,54.18,53.87,54.06,55600.0,37.3569,37.4398,37.2256,37.3569,55600.0
2014-12-16 10:30:00,54.08,54.13,53.71,53.74,60600.0,37.3707,37.4053,37.1151,37.1358,60600.0
2014-12-16 10:35:00,53.75,54.03,53.75,53.88,86100.0,37.1427,37.3362,37.1427,37.2325,86100.0
2014-12-16 10:40:00,53.86,53.88,53.54,53.59,93600.0,37.2187,37.2325,36.9976,37.0321,93600.0
2014-12-16 10:45:00,53.58,53.87,53.54,53.78,120500.0,37.0252,37.2256,36.9976,37.1634,120500.0
2014-12-16 10:50:00,53.8,54.06,53.78,54.04,144000.0,37.1772,37.3569,37.1634,37.3431,144000.0
2014-12-16 10:55:00,54.05,54.41,54.05,54.41,129700.0,37.35,37.5988,37.35,37.5988,129700.0
2014-12-16 11:00:00,54.4,54.76,54.4,54.73,107000.0,37.5919,37.8406,37.5919,37.8199,107000.0
2014-12-16 11:05:00,54.76,54.76,54.52,54.66,139000.0,37.8406,37.8406,37.6748,37.7715,139000.0
2014-12-16 11:10:00,54.66,54.87,54.59,54.74,55800.0,37.7715,37.9166,37.7232,37.8268,55800.0
2014-12-16 11:15:00,54.78,54.93,54.76,54.86,98200.0,37.8544,37.9581,37.8406,37.9097,98200.0
2014-12-16 11:20:00,54.88,55.14,54.79,55.13,156500.0,37.9236,38.1032,37.8614,38.0963,156500.0
2014-12-16 11:25:00,55.13,55.53,55.1,55.42,142300.0,38.0963,38.3727,38.0756,38.2967,142300.0
2014-12-16 11:30:00,55.46,55.61,55.41,55.54,121900.0,38.3243,38.428,38.2898,38.3796,121900.0
2014-12-16 11:35:00,55.54,55.55,55.16,55.27,80200.0,38.3796,38.3865,38.117,38.1931,80200.0
2014-12-16 11:40:00,55.23,55.3,55.1,55.23,45600.0,38.1654,38.2138,38.0756,38.1654,45600.0
2014-12-16 11:45:00,55.25,55.29,55.1,55.17,65100.0,38.1792,38.2069,38.0756,38.1239,65100.0
2014-12-16 11:50:00,55.17,55.21,54.78,54.85,112200.0,38.1239,38.1516,37.8544,37.9028,112200.0
2014-12-16 11:55:00,54.85,54.85,54.56,54.65,78000.0,37.9028,37.9028,37.7024,37.7646,78000.0
2014-12-16 12:00:00,54.68,54.72,54.46,54.51,78900.0,37.7853,37.813,37.6333,37.6679,78900.0
2014-12-16 12:05:00,54.5,54.57,54.46,54.47,70100.0,37.661,37.7093,37.6333,37.6402,70100.0
2014-12-16 12:10:00,54.48,54.62,54.42,54.55,91300.0,37.6471,37.7439,37.6057,37.6955,91300.0
2014-12-16 12:15:00,54.57,54.68,54.49,54.53,44100.0,37.7093,37.7853,37.6541,37.6817,44100.0
2014-12-16 12:20:00,54.52,54.65,54.42,54.56,47700.0,37.6748,37.7646,37.6057,37.7024,47700.0
2014-12-16 12:25:00,54.58,54.67,54.43,54.6,30100.0,37.7162,37.7784,37.6126,37.7301,30100.0
2014-12-16 12:30:00,54.59,54.81,54.59,54.81,35500.0,37.7232,37.8752,37.7232,37.8752,35500.0
2014-12-16 12:35:00,54.81,54.95,54.74,54.85,34900.0,37.8752,37.9719,37.8268,37.9028,34900.0
2014-12-16 12:40:00,54.85,54.89,54.7,54.75,51800.0,37.9028,37.9305,37.7992,37.8337,51800.0
2014-12-16 12:45:00,54.74,54.85,54.57,54.79,31700.0,37.8268,37.9028,37.7093,37.8614,31700.0
2014-12-16 12:50:00,54.76,54.89,54.72,54.75,24600.0,37.8406,37.9305,37.813,37.8337,24600.0
2014-12-16 12:55:00,54.74,54.77,54.63,54.63,36800.0,37.8268,37.8475,37.7508,37.7508,36800.0
2014-12-16 13:00:00,54.57,54.66,54.55,54.58,23200.0,37.7093,37.7715,37.6955,37.7162,23200.0
2014-12-16 13:05:00,54.59,54.64,54.27,54.29,57600.0,37.7232,37.7577,37.502,37.5158,57600.0
2014-12-16 13:10:00,54.3,54.41,54.16,54.27,90500.0,37.5228,37.5988,37.426,37.502,90500.0
2014-12-16 13:15:00,54.32,54.38,54.22,54.3,72800.0,37.5366,37.578,37.4675,37.5228,72800.0
2014-12-16 13:20:00,54.29,54.36,54.25,54.27,49300.0,37.5158,37.5642,37.4882,37.502,49300.0
2014-12-16 13:25:00,54.27,54.35,54.18,54.23,32300.0,37.502,37.5573,37.4398,37.4744,32300.0
2014-12-16 13:30:00,54.23,54.24,54.07,54.07,36700.0,37.4744,37.4813,37.3638,37.3638,36700.0
2014-12-16 13:35:00,54.08,54.36,54.05,54.3,42200.0,37.3707,37.5642,37.35,37.5228,42200.0
2014-12-16 13:40:00,54.3,54.47,54.27,54.3,71700.0,37.5228,37.6402,37.502,37.5228,71700.0
2014-12-16 13:45:00,54.3,54.3,54.04,54.29,36600.0,37.5228,37.5228,37.3431,37.5158,36600.0
2014-12-16 13:50:00,54.29,54.37,54.19,54.24,39100.0,37.5158,37.5711,37.4467,37.4813,39100.0
2014-12-16 13:55:00,54.25,54.36,54.19,54.29,47400.0,37.4882,37.5642,37.4467,37.5158,47400.0
2014-12-16 14:00:00,54.29,54.47,54.29,54.35,32500.0,37.5158,37.6402,37.5158,37.5573,32500.0
2014-12-16 14:05:00,54.36,54.84,54.34,54.8,51700.0,37.5642,37.8959,37.5504,37.8683,51700.0
2014-12-16 14:10:00,54.8,54.88,54.76,54.85,36100.0,37.8683,37.9236,37.8406,37.9028,36100.0
2014-12-16 14:15:00,54.85,54.86,54.55,54.55,26100.0,37.9028,37.9097,37.6955,37.6955,26100.0
2014-12-16 14:20:00,54.57,54.73,54.41,54.41,88200.0,37.7093,37.8199,37.5988,37.5988,88200.0
2014-12-16 14:25:00,54.41,54.54,54.39,54.42,23300.0,37.5988,37.6886,37.5849,37.6057,23300.0
2014-12-16 14:30:00,54.41,54.6,54.38,54.4,82200.0,37.5988,37.7301,37.578,37.5919,82200.0
2014-12-16 14:35:00,54.4,54.72,54.36,54.62,79800.0,37.5919,37.813,37.5642,37.7439,79800.0
2014-12-16 14:40:00,54.64,54.82,54.58,54.7,55700.0,37.7577,37.8821,37.7162,37.7992,55700.0
2014-12-16 14:45:00,54.7,54.81,54.63,54.67,50000.0,37.7992,37.8752,37.7508,37.7784,50000.0
2014-12-16 14:50:00,54.67,54.67,54.47,54.6,71400.0,37.7784,37.7784,37.6402,37.7301,71400.0
2014-12-16 14:55:00,54.6,54.66,54.55,54.62,64100.0,37.7301,37.7715,37.6955,37.7439,64100.0
2014-12-16 15:00:00,54.62,54.81,54.55,54.71,108700.0,37.7439,37.8752,37.6955,37.8061,108700.0
2014-12-16 15:05:00,54.69,54.77,54.57,54.66,85600.0,37.7923,37.8475,37.7093,37.7715,85600.0
2014-12-16 15:10:00,54.64,54.71,54.51,54.53,85700.0,37.7577,37.8061,37.6679,37.6817,85700.0
2014-12-16 15:15:00,54.54,54.63,54.5,54.53,68800.0,37.6886,37.7508,37.661,37.6817,68800.0
2014-12-16 15:20:00,54.52,54.54,54.42,54.45,60100.0,37.6748,37.6886,37.6057,37.6264,60100.0
2014-12-16 15:25:00,54.44,54.49,54.35,54.44,76300.0,37.6195,37.6541,37.5573,37.6195,76300.0
2014-12-16 15:30:00,54.42,54.58,54.36,54.55,162400.0,37.6057,37.7162,37.5642,37.6955,162400.0
2014-12-16 15:35:00,54.56,54.65,54.34,54.39,58100.0,37.7024,37.7646,37.5504,37.5849,58100.0
2014-12-16 15:40:00,54.41,54.44,54.25,54.37,109200.0,37.5988,37.6195,37.4882,37.5711,109200.0
2014-12-16 15:45:00,54.37,54.59,54.34,54.43,126800.0,37.5711,37.7232,37.5504,37.6126,126800.0
2014-12-16 15:50:00,54.42,54.46,54.23,54.3,129000.0,37.6057,37.6333,37.4744,37.5228,129000.0
2014-12-16 15:55:00,54.3,54.3,54.09,54.14,283000.0,37.5228,37.5228,37.3776,37.4122,283000.0
2014-12-17 09:30:00,54.72,55.14,54.47,55.01,113000.0,37.813,38.1032,37.6402,38.0134,113000.0
2014-12-17 09:35:00,55.12,55.24,54.54,55.13,70800.0,38.0894,38.1723,37.6886,38.0963,70800.0
2014-12-17 09:40:00,55.15,55.32,54.87,55.32,83000.0,38.1101,38.2276,37.9166,38.2276,83000.0
2014-12-17 09:45:00,55.3,55.81,55.27,55.77,126700.0,38.2138,38.5662,38.1931,38.5386,126700.0
2014-12-17 09:50:00,55.77,55.85,55.47,55.79,99600.0,38.5386,38.5938,38.3313,38.5524,99600.0
2014-12-17 09:55:00,55.79,56.3,55.75,56.3,113200.0,38.5524,38.9048,38.5247,38.9048,113200.0
2014-12-17 10:00:00,56.3,56.7,56.27,56.56,87200.0,38.9048,39.1812,38.8841,39.0845,87200.0
2014-12-17 10:05:00,56.52,56.78,56.47,56.69,68200.0,39.0568,39.2365,39.0223,39.1743,68200.0
2014-12-17 10:10:00,56.7,57.19,56.68,57.13,113200.0,39.1812,39.5198,39.1674,39.4784,113200.0
2014-12-17 10:15:00,57.13,57.17,56.76,56.99,81800.0,39.4784,39.506,39.2227,39.3816,81800.0
2014-12-17 10:20:00,56.97,57.11,56.87,56.99,90700.0,39.3678,39.4645,39.2987,39.3816,90700.0
2014-12-17 10:25:00,57.0,57.05,56.54,56.63,146200.0,39.3885,39.4231,39.0707,39.1328,146200.0
2014-12-17 10:30:00,56.61,56.88,56.36,56.86,108800.0,39.119,39.3056,38.9463,39.2918,108800.0
2014-12-17 10:35:00,56.85,57.24,56.71,57.24,65300.0,39.2849,39.5544,39.1881,39.5544,65300.0
2014-12-17 10:40:00,57.25,57.57,57.16,57.5,96900.0,39.5613,39.7824,39.4991,39.734,96900.0
2014-12-17 10:45:00,57.52,57.98,57.51,57.83,111000.0,39.7479,40.0657,39.741,39.9621,111000.0
2014-12-17 10:50:00,57.84,57.91,57.63,57.79,98100.0,39.969,40.0174,39.8239,39.9344,98100.0
2014-12-17 10:55:00,57.82,58.0,57.73,57.86,115100.0,39.9552,40.0796,39.893,39.9828,115100.0
2014-12-17 11:00:00,57.89,58.23,57.84,58.07,88900.0,40.0035,40.2385,39.969,40.1279,88900.0
2014-12-17 11:05:00,58.08,58.21,58.0,58.18,69100.0,40.1348,40.2247,40.0796,40.2039,69100.0
2014-12-17 11:10:00,58.19,58.46,58.13,58.46,87900.0,40.2109,40.3974,40.1694,40.3974,87900.0
2014-12-17 11:15:00,58.44,58.46,58.22,58.42,68200.0,40.3836,40.3974,40.2316,40.3698,68200.0
2014-12-17 11:20:00,58.41,58.66,58.37,58.62,96100.0,40.3629,40.5356,40.3352,40.508,96100.0
2014-12-17 11:25:00,58.64,58.7,58.45,58.45,97800.0,40.5218,40.5633,40.3905,40.3905,97800.0
2014-12-17 11:30:00,58.46,58.7,58.45,58.6,91300.0,40.3974,40.5633,40.3905,40.4942,91300.0
2014-12-17 11:35:00,58.59,58.73,58.53,58.63,150600.0,40.4873,40.584,40.4458,40.5149,150600.0
2014-12-17 11:40:00,58.63,58.67,58.5,58.54,61200.0,40.5149,40.5425,40.4251,40.4527,61200.0
2014-12-17 11:45:00,58.54,58.61,58.31,58.36,51800.0,40.4527,40.5011,40.2938,40.3283,51800.0
2014-12-17 11:50:00,58.34,58.63,58.19,58.63,59800.0,40.3145,40.5149,40.2109,40.5149,59800.0
2014-12-17 11:55:00,58.67,59.26,58.67,59.25,109900.0,40.5425,40.9502,40.5425,40.9433,109900.0
2014-12-17 12:00:00,59.26,59.31,58.8,58.8,67200.0,40.9502,40.9848,40.6324,40.6324,67200.0
2014-12-17 12:05:00,58.77,58.82,58.63,58.75,52500.0,40.6116,40.6462,40.5149,40.5978,52500.0
2014-12-17 12:10:00,58.73,58.93,58.62,58.88,67400.0,40.584,40.7222,40.508,40.6877,67400.0
2014-12-17 12:15:00,58.89,58.93,58.65,58.71,42000.0,40.6946,40.7222,40.5287,40.5702,42000.0
2014-12-17 12:20:00,58.72,58.86,58.63,58.85,44600.0,40.5771,40.6738,40.5149,40.6669,44600.0
2014-12-17 12:25:00,58.86,58.86,58.6,58.62,60800.0,40.6738,40.6738,40.4942,40.508,60800.0
2014-12-17 12:30:00,58.61,58.76,58.56,58.6,82300.0,40.5011,40.6047,40.4665,40.4942,82300.0
2014-12-17 12:35:00,58.58,58.62,58.41,58.46,60600.0,40.4804,40.508,40.3629,40.3974,60600.0
2014-12-17 12:40:00,58.44,58.47,58.18,58.3,49500.0,40.3836,40.4043,40.2039,40.2869,49500.0
2014-12-17 12:45:00,58.31,58.47,58.2,58.39,44300.0,40.2938,40.4043,40.2178,40.3491,44300.0
2014-12-17 12:50:00,58.39,58.69,58.39,58.58,35900.0,40.3491,40.5564,40.3491,40.4804,35900.0
2014-12-17 12:55:00,58.54,58.6,58.38,58.44,44200.0,40.4527,40.4942,40.3421,40.3836,44200.0
2014-12-17 13:00:00,58.45,58.64,58.45,58.56,32200.0,40.3905,40.5218,40.3905,40.4665,32200.0
2014-12-17 13:05:00,58.55,58.77,58.55,58.72,36600.0,40.4596,40.6116,40.4596,40.5771,36600.0
2014-12-17 13:10:00,58.75,58.75,58.6,58.62,74500.0,40.5978,40.5978,40.4942,40.508,74500.0
2014-12-17 13:15:00,58.62,58.75,58.62,58.74,32000.0,40.508,40.5978,40.508,40.5909,32000.0
2014-12-17 13:20:00,58.77,58.9,58.7,58.83,73600.0,40.6116,40.7015,40.5633,40.6531,73600.0
2014-12-17 13:25:00,58.84,58.85,58.68,58.72,45100.0,40.66,40.6669,40.5495,40.5771,45100.0
2014-12-17 13:30:00,58.72,58.8,58.68,58.72,33700.0,40.5771,40.6324,40.5495,40.5771,33700.0
2014-12-17 13:35:00,58.7,58.75,58.57,58.58,32900.0,40.5633,40.5978,40.4734,40.4804,32900.0
2014-12-17 13:40:00,58.58,58.6,58.2,58.22,62200.0,40.4804,40.4942,40.2178,40.2316,62200.0
2014-12-17 13:45:00,58.2,58.2,57.96,57.96,75100.0,40.2178,40.2178,40.0519,40.0519,75100.0
2014-12-17 13:50:00,57.96,58.12,57.93,58.11,113700.0,40.0519,40.1625,40.0312,40.1556,113700.0
2014-12-17 13:55:00,58.1,58.31,58.1,58.31,35200.0,40.1487,40.2938,40.1487,40.2938,35200.0
2014-12-17 14:00:00,58.3,58.81,58.27,58.49,61200.0,40.2869,40.6393,40.2661,40.4182,61200.0
2014-12-17 14:05:00,58.5,58.53,58.28,58.53,44400.0,40.4251,40.4458,40.273,40.4458,44400.0
2014-12-17 14:10:00,58.55,58.83,58.3,58.73,60100.0,40.4596,40.6531,40.2869,40.584,60100.0
2014-12-17 14:15:00,58.75,58.88,58.71,58.79,74300.0,40.5978,40.6877,40.5702,40.6255,74300.0
2014-12-17 14:20:00,58.8,58.82,58.52,58.68,140200.0,40.6324,40.6462,40.4389,40.5495,140200.0
2014-12-17 14:25:00,58.7,58.71,58.28,58.31,60100.0,40.5633,40.5702,40.273,40.2938,60100.0
2014-12-17 14:30:00,58.33,58.34,57.93,57.93,100000.0,40.3076,40.3145,40.0312,40.0312,100000.0
2014-12-17 14:35:00,57.94,58.1,57.9,57.94,56200.0,40.0381,40.1487,40.0105,40.0381,56200.0
2014-12-17 14:40:00,57.9,57.9,57.41,57.45,92500.0,40.0105,40.0105,39.6718,39.6995,92500.0
2014-12-17 14:45:00,57.45,57.47,57.1,57.2,61000.0,39.6995,39.7133,39.4576,39.5267,61000.0
2014-12-17 14:50:00,57.15,57.2,57.01,57.2,52700.0,39.4922,39.5267,39.3954,39.5267,52700.0
2014-12-17 14:55:00,57.18,57.45,57.18,57.22,79400.0,39.5129,39.6995,39.5129,39.5406,79400.0
2014-12-17 15:00:00,57.2,57.35,57.03,57.23,61000.0,39.5267,39.6304,39.4093,39.5475,61000.0
2014-12-17 15:05:00,57.2,57.51,57.17,57.43,75600.0,39.5267,39.741,39.506,39.6857,75600.0
2014-12-17 15:10:00,57.42,58.01,57.42,57.99,68500.0,39.6788,40.0865,39.6788,40.0726,68500.0
2014-12-17 15:15:00,58.01,58.15,57.89,58.09,47000.0,40.0865,40.1832,40.0035,40.1417,47000.0
2014-12-17 15:20:00,58.11,58.14,57.76,57.89,55400.0,40.1556,40.1763,39.9137,40.0035,55400.0
2014-12-17 15:25:00,57.87,58.58,57.87,58.43,179400.0,39.9897,40.4804,39.9897,40.3767,179400.0
2014-12-17 15:30:00,58.43,58.6,58.27,58.39,72600.0,40.3767,40.4942,40.2661,40.3491,72600.0
2014-12-17 15:35:00,58.4,58.59,58.26,58.37,93300.0,40.356,40.4873,40.2592,40.3352,93300.0
2014-12-17 15:40:00,58.37,58.7,58.35,58.61,103300.0,40.3352,40.5633,40.3214,40.5011,103300.0
2014-12-17 15:45:00,58.61,58.65,58.49,58.57,107000.0,40.5011,40.5287,40.4182,40.4734,107000.0
2014-12-17 15:50:00,58.57,58.57,58.36,58.37,137600.0,40.4734,40.4734,40.3283,40.3352,137600.0
2014-12-17 15:55:00,58.37,58.51,58.37,58.47,183900.0,40.3352,40.432,40.3352,40.4043,183900.0
2014-12-18 09:30:00,60.34,60.72,60.2,60.21,151700.0,41.6966,41.9591,41.5998,41.6067,151700.0
2014-12-18 09:35:00,60.23,60.27,59.78,60.24,81500.0,41.6205,41.6482,41.3096,41.6275,81500.0
2014-12-18 09:40:00,60.29,60.42,59.77,59.88,84200.0,41.662,41.7518,41.3027,41.3787,84200.0
2014-12-18 09:45:00,59.92,59.97,59.16,59.23,153000.0,41.4063,41.4409,40.8811,40.9295,153000.0
2014-12-18 09:50:00,59.2,59.72,59.09,59.1,70200.0,40.9088,41.2681,40.8328,40.8397,70200.0
2014-12-18 09:55:00,59.15,59.74,59.15,59.68,62100.0,40.8742,41.2819,40.8742,41.2405,62100.0
2014-12-18 10:00:00,59.64,59.71,59.27,59.57,82700.0,41.2128,41.2612,40.9572,41.1645,82700.0
2014-12-18 10:05:00,59.57,59.59,59.19,59.44,104200.0,41.1645,41.1783,40.9019,41.0746,104200.0
2014-12-18 10:10:00,59.44,59.56,58.86,58.89,84100.0,41.0746,41.1576,40.6738,40.6946,84100.0
2014-12-18 10:15:00,58.86,59.03,58.65,58.66,73900.0,40.6738,40.7913,40.5287,40.5356,73900.0
2014-12-18 10:20:00,58.66,58.96,58.53,58.88,131700.0,40.5356,40.7429,40.4458,40.6877,131700.0
2014-12-18 10:25:00,58.88,58.95,58.64,58.85,81000.0,40.6877,40.736,40.5218,40.6669,81000.0
2014-12-18 10:30:00,58.83,58.83,58.39,58.39,50100.0,40.6531,40.6531,40.3491,40.3491,50100.0
2014-12-18 10:35:00,58.39,58.53,58.19,58.33,41100.0,40.3491,40.4458,40.2109,40.3076,41100.0
2014-12-18 10:40:00,58.28,58.33,58.11,58.13,75000.0,40.273,40.3076,40.1556,40.1694,75000.0
2014-12-18 10:45:00,58.1,58.57,58.02,58.48,65600.0,40.1487,40.4734,40.0934,40.4112,65600.0
2014-12-18 10:50:00,58.45,58.76,58.38,58.58,59600.0,40.3905,40.6047,40.3421,40.4804,59600.0
2014-12-18 10:55:00,58.57,58.59,58.29,58.41,26100.0,40.4734,40.4873,40.28,40.3629,26100.0
2014-12-18 11:00:00,58.37,58.37,58.07,58.09,61900.0,40.3352,40.3352,40.1279,40.1417,61900.0
2014-12-18 11:05:00,58.09,58.18,57.82,57.84,62300.0,40.1417,40.2039,39.9552,39.969,62300.0
2014-12-18 11:10:00,57.86,58.31,57.86,58.23,35000.0,39.9828,40.2938,39.9828,40.2385,35000.0
2014-12-18 11:15:00,58.25,58.54,58.24,58.5,55600.0,40.2523,40.4527,40.2454,40.4251,55600.0
2014-12-18 11:20:00,58.51,58.68,58.42,58.57,36000.0,40.432,40.5495,40.3698,40.4734,36000.0
2014-12-18 11:25:00,58.56,58.65,58.42,58.5,40500.0,40.4665,40.5287,40.3698,40.4251,40500.0
2014-12-18 11:30:00,58.5,58.57,58.33,58.45,47200.0,40.4251,40.4734,40.3076,40.3905,47200.0
2014-12-18 11:35:00,58.45,58.75,58.45,58.7,40100.0,40.3905,40.5978,40.3905,40.5633,40100.0
2014-12-18 11:40:00,58.72,58.8,58.5,58.5,29100.0,40.5771,40.6324,40.4251,40.4251,29100.0
2014-12-18 11:45:00,58.49,58.61,58.38,58.47,35000.0,40.4182,40.5011,40.3421,40.4043,35000.0
2014-12-18 11:50:00,58.51,58.83,58.37,58.83,28600.0,40.432,40.6531,40.3352,40.6531,28600.0
2014-12-18 11:55:00,58.77,58.8,58.48,58.54,54300.0,40.6116,40.6324,40.4112,40.4527,54300.0
2014-12-18 12:00:00,58.52,58.52,58.26,58.44,48500.0,40.4389,40.4389,40.2592,40.3836,48500.0
2014-12-18 12:05:00,58.48,58.56,58.39,58.5,17500.0,40.4112,40.4665,40.3491,40.4251,17500.0
2014-12-18 12:10:00,58.51,59.09,58.51,58.77,48500.0,40.432,40.8328,40.432,40.6116,48500.0
2014-12-18 12:15:00,58.77,58.96,58.63,58.96,23000.0,40.6116,40.7429,40.5149,40.7429,23000.0
2014-12-18 12:20:00,58.95,58.95,58.6,58.69,24100.0,40.736,40.736,40.4942,40.5564,24100.0
2014-12-18 12:25:00,58.69,59.04,58.69,59.02,28400.0,40.5564,40.7982,40.5564,40.7844,28400.0
2014-12-18 12:30:00,59.0,59.07,58.78,58.92,30300.0,40.7706,40.819,40.6186,40.7153,30300.0
2014-12-18 12:35:00,58.93,59.19,58.93,59.0,27200.0,40.7222,40.9019,40.7222,40.7706,27200.0
2014-12-18 12:40:00,59.0,59.4,59.0,59.4,31300.0,40.7706,41.047,40.7706,41.047,31300.0
2014-12-18 12:45:00,59.35,59.45,59.24,59.39,48500.0,41.0124,41.0815,40.9364,41.0401,48500.0
2014-12-18 12:50:00,59.41,59.41,59.04,59.04,36500.0,41.0539,41.0539,40.7982,40.7982,36500.0
2014-12-18 12:55:00,59.02,59.22,59.01,59.2,32700.0,40.7844,40.9226,40.7775,40.9088,32700.0
2014-12-18 13:00:00,59.2,59.22,58.86,58.95,33700.0,40.9088,40.9226,40.6738,40.736,33700.0
2014-12-18 13:05:00,58.94,59.07,58.85,58.86,40900.0,40.7291,40.819,40.6669,40.6738,40900.0
2014-12-18 13:10:00,58.88,58.95,58.78,58.88,50200.0,40.6877,40.736,40.6186,40.6877,50200.0
2014-12-18 13:15:00,58.88,59.03,58.85,58.94,19500.0,40.6877,40.7913,40.6669,40.7291,19500.0
2014-12-18 13:20:00,58.97,59.18,58.94,59.09,27400.0,40.7499,40.895,40.7291,40.8328,27400.0
2014-12-18 13:25:00,59.09,59.11,58.81,58.89,28400.0,40.8328,40.8466,40.6393,40.6946,28400.0
2014-12-18 13:30:00,58.9,59.07,58.83,59.06,29800.0,40.7015,40.819,40.6531,40.812,29800.0
2014-12-18 13:35:00,59.03,59.03,58.84,58.87,39200.0,40.7913,40.7913,40.66,40.6807,39200.0
2014-12-18 13:40:00,58.87,58.95,58.79,58.81,59200.0,40.6807,40.736,40.6255,40.6393,59200.0
2014-12-18 13:45:00,58.82,58.88,58.73,58.75,47000.0,40.6462,40.6877,40.584,40.5978,47000.0
2014-12-18 13:50:00,58.73,58.86,58.72,58.85,36900.0,40.584,40.6738,40.5771,40.6669,36900.0
2014-12-18 13:55:00,58.84,58.92,58.65,58.72,59000.0,40.66,40.7153,40.5287,40.5771,59000.0
2014-12-18 14:00:00,58.72,58.75,58.37,58.47,73700.0,40.5771,40.5978,40.3352,40.4043,73700.0
2014-12-18 14:05:00,58.47,58.47,58.23,58.31,43900.0,40.4043,40.4043,40.2385,40.2938,43900.0
2014-12-18 14:10:00,58.3,58.39,58.19,58.25,55700.0,40.2869,40.3491,40.2109,40.2523,55700.0
2014-12-18 14:15:00,58.27,58.42,58.17,58.42,47700.0,40.2661,40.3698,40.197,40.3698,47700.0
2014-12-18 14:20:00,58.42,58.49,57.97,57.98,79000.0,40.3698,40.4182,40.0588,40.0657,79000.0
2014-12-18 14:25:00,57.97,58.03,57.85,58.03,83100.0,40.0588,40.1003,39.9759,40.1003,83100.0
2014-12-18 14:30:00,58.02,58.31,57.96,58.23,44600.0,40.0934,40.2938,40.0519,40.2385,44600.0
2014-12-18 14:35:00,58.25,58.4,58.24,58.33,41800.0,40.2523,40.356,40.2454,40.3076,41800.0
2014-12-18 14:40:00,58.33,58.51,58.25,58.44,37600.0,40.3076,40.432,40.2523,40.3836,37600.0
2014-12-18 14:45:00,58.48,58.59,58.41,58.49,38900.0,40.4112,40.4873,40.3629,40.4182,38900.0
2014-12-18 14:50:00,58.51,58.9,58.44,58.9,61500.0,40.432,40.7015,40.3836,40.7015,61500.0
2014-12-18 14:55:00,58.92,59.28,58.88,59.28,76300.0,40.7153,40.9641,40.6877,40.9641,76300.0
2014-12-18 15:00:00,59.28,59.44,59.26,59.44,71800.0,40.9641,41.0746,40.9502,41.0746,71800.0
2014-12-18 15:05:00,59.44,59.63,59.44,59.62,85200.0,41.0746,41.2059,41.0746,41.199,85200.0
2014-12-18 15:10:00,59.62,59.82,59.62,59.82,82500.0,41.199,41.3372,41.199,41.3372,82500.0
2014-12-18 15:15:00,59.82,59.83,59.71,59.81,82300.0,41.3372,41.3441,41.2612,41.3303,82300.0
2014-12-18 15:20:00,59.81,59.87,59.6,59.86,82600.0,41.3303,41.3718,41.1852,41.3649,82600.0
2014-12-18 15:25:00,59.86,59.99,59.69,59.97,85000.0,41.3649,41.4547,41.2474,41.4409,85000.0
2014-12-18 15:30:00,59.96,59.99,59.85,59.99,100000.0,41.434,41.4547,41.358,41.4547,100000.0
2014-12-18 15:35:00,59.99,60.03,59.9,60.02,140800.0,41.4547,41.4823,41.3925,41.4754,140800.0
2014-12-18 15:40:00,60.02,60.15,60.01,60.09,191800.0,41.4754,41.5653,41.4685,41.5238,191800.0
2014-12-18 15:45:00,60.08,60.13,60.02,60.13,159500.0,41.5169,41.5514,41.4754,41.5514,159500.0
2014-12-18 15:50:00,60.14,60.16,60.11,60.15,153200.0,41.5584,41.5722,41.5376,41.5653,153200.0
2014-12-18 15:55:00,60.14,60.28,60.14,60.28,222600.0,41.5584,41.6551,41.5584,41.6551,222600.0
2014-12-19 09:30:00,60.63,60.86,60.33,60.5,659100.0,41.897,42.0559,41.6896,41.8071,659100.0
2014-12-19 09:35:00,60.51,60.51,59.91,60.26,30700.0,41.814,41.814,41.3994,41.6413,30700.0
2014-12-19 09:40:00,60.21,60.61,60.06,60.48,85100.0,41.6067,41.8831,41.5031,41.7933,85100.0
2014-12-19 09:45:00,60.51,61.05,60.5,60.77,134200.0,41.814,42.1872,41.8071,41.9937,134200.0
2014-12-19 09:50:00,60.77,60.84,60.61,60.82,59200.0,41.9937,42.0421,41.8831,42.0283,59200.0
2014-12-19 09:55:00,60.82,60.96,60.64,60.66,162600.0,42.0283,42.125,41.9039,41.9177,162600.0
2014-12-19 10:00:00,60.65,60.66,60.28,60.52,67800.0,41.9108,41.9177,41.6551,41.8209,67800.0
2014-12-19 10:05:00,60.54,60.71,60.36,60.69,106800.0,41.8348,41.9522,41.7104,41.9384,106800.0
2014-12-19 10:10:00,60.68,60.72,60.02,60.26,94100.0,41.9315,41.9591,41.4754,41.6413,94100.0
2014-12-19 10:15:00,60.28,60.46,60.13,60.15,67800.0,41.6551,41.7795,41.5514,41.5653,67800.0
2014-12-19 10:20:00,60.13,60.31,59.83,60.27,69400.0,41.5514,41.6758,41.3441,41.6482,69400.0
2014-12-19 10:25:00,60.24,60.34,59.99,60.29,58000.0,41.6275,41.6966,41.4547,41.662,58000.0
2014-12-19 10:30:00,60.29,60.34,60.05,60.19,31000.0,41.662,41.6966,41.4962,41.5929,31000.0
2014-12-19 10:35:00,60.2,60.32,59.92,59.97,39400.0,41.5998,41.6827,41.4063,41.4409,39400.0
2014-12-19 10:40:00,59.99,60.25,59.96,60.19,34000.0,41.4547,41.6344,41.434,41.5929,34000.0
2014-12-19 10:45:00,60.19,60.27,60.0,60.17,35200.0,41.5929,41.6482,41.4616,41.5791,35200.0
2014-12-19 10:50:00,60.22,60.38,60.11,60.14,39700.0,41.6136,41.7242,41.5376,41.5584,39700.0
2014-12-19 10:55:00,60.13,60.36,60.03,60.29,28500.0,41.5514,41.7104,41.4823,41.662,28500.0
2014-12-19 11:00:00,60.29,60.3,60.0,60.13,65600.0,41.662,41.6689,41.4616,41.5514,65600.0
2014-12-19 11:05:00,60.09,60.18,59.92,60.01,46100.0,41.5238,41.586,41.4063,41.4685,46100.0
2014-12-19 11:10:00,60.0,60.02,59.76,59.89,65100.0,41.4616,41.4754,41.2958,41.3856,65100.0
2014-12-19 11:15:00,59.9,59.9,59.71,59.8,51100.0,41.3925,41.3925,41.2612,41.3234,51100.0
2014-12-19 11:20:00,59.81,60.0,59.81,59.87,79600.0,41.3303,41.4616,41.3303,41.3718,79600.0
2014-12-19 11:25:00,59.87,59.98,59.73,59.8,59900.0,41.3718,41.4478,41.275,41.3234,59900.0
2014-12-19 11:30:00,59.78,59.95,59.74,59.95,81900.0,41.3096,41.4271,41.2819,41.4271,81900.0
2014-12-19 11:35:00,59.96,60.11,59.87,60.09,74400.0,41.434,41.5376,41.3718,41.5238,74400.0
2014-12-19 11:40:00,60.11,60.41,60.11,60.3,51500.0,41.5376,41.7449,41.5376,41.6689,51500.0
2014-12-19 11:45:00,60.29,60.41,60.26,60.3,54300.0,41.662,41.7449,41.6413,41.6689,54300.0
2014-12-19 11:50:00,60.28,60.32,60.21,60.28,44100.0,41.6551,41.6827,41.6067,41.6551,44100.0
2014-12-19 11:55:00,60.29,60.32,60.18,60.28,39600.0,41.662,41.6827,41.586,41.6551,39600.0
2014-12-19 12:00:00,60.27,60.3,60.04,60.06,45000.0,41.6482,41.6689,41.4893,41.5031,45000.0
2014-12-19 12:05:00,60.06,60.23,60.01,60.13,31400.0,41.5031,41.6205,41.4685,41.5514,31400.0
2014-12-19 12:10:00,60.14,60.15,59.93,60.06,54300.0,41.5584,41.5653,41.4132,41.5031,54300.0
2014-12-19 12:15:00,60.02,60.29,60.02,60.2,21900.0,41.4754,41.662,41.4754,41.5998,21900.0
2014-12-19 12:20:00,60.22,60.33,60.1,60.17,49200.0,41.6136,41.6896,41.5307,41.5791,49200.0
2014-12-19 12:25:00,60.16,60.27,60.08,60.13,29400.0,41.5722,41.6482,41.5169,41.5514,29400.0
2014-12-19 12:30:00,60.09,60.19,59.98,60.07,52100.0,41.5238,41.5929,41.4478,41.51,52100.0
2014-12-19 12:35:00,60.08,60.16,60.01,60.09,30400.0,41.5169,41.5722,41.4685,41.5238,30400.0
2014-12-19 12:40:00,60.09,60.12,59.92,60.07,39400.0,41.5238,41.5445,41.4063,41.51,39400.0
2014-12-19 12:45:00,60.06,60.06,59.86,59.89,47000.0,41.5031,41.5031,41.3649,41.3856,47000.0
2014-12-19 12:50:00,59.89,60.05,59.87,60.03,50100.0,41.3856,41.4962,41.3718,41.4823,50100.0
2014-12-19 12:55:00,60.05,60.21,60.03,60.09,53200.0,41.4962,41.6067,41.4823,41.5238,53200.0
2014-12-19 13:00:00,60.09,60.29,60.05,60.18,21500.0,41.5238,41.662,41.4962,41.586,21500.0
2014-12-19 13:05:00,60.2,60.32,60.14,60.16,53000.0,41.5998,41.6827,41.5584,41.5722,53000.0
2014-12-19 13:10:00,60.14,60.2,60.1,60.14,43900.0,41.5584,41.5998,41.5307,41.5584,43900.0
2014-12-19 13:15:00,60.14,60.32,60.04,60.3,69900.0,41.5584,41.6827,41.4893,41.6689,69900.0
2014-12-19 13:20:00,60.3,60.48,60.21,60.45,31100.0,41.6689,41.7933,41.6067,41.7726,31100.0
2014-12-19 13:25:00,60.45,60.57,60.36,60.55,48700.0,41.7726,41.8555,41.7104,41.8417,48700.0
2014-12-19 13:30:00,60.56,60.57,60.44,60.5,74100.0,41.8486,41.8555,41.7657,41.8071,74100.0
2014-12-19 13:35:00,60.51,60.53,60.37,60.37,75300.0,41.814,41.8279,41.7173,41.7173,75300.0
2014-12-19 13:40:00,60.37,60.39,60.29,60.34,53100.0,41.7173,41.7311,41.662,41.6966,53100.0
2014-12-19 13:45:00,60.33,60.34,60.13,60.19,57500.0,41.6896,41.6966,41.5514,41.5929,57500.0
2014-12-19 13:50:00,60.19,60.2,60.12,60.17,44300.0,41.5929,41.5998,41.5445,41.5791,44300.0
2014-12-19 13:55:00,60.17,60.31,60.12,60.23,65800.0,41.5791,41.6758,41.5445,41.6205,65800.0
2014-12-19 14:00:00,60.25,60.27,60.06,60.11,43800.0,41.6344,41.6482,41.5031,41.5376,43800.0
2014-12-19 14:05:00,60.1,60.21,60.06,60.18,42100.0,41.5307,41.6067,41.5031,41.586,42100.0
2014-12-19 14:10:00,60.19,60.22,60.05,60.06,49100.0,41.5929,41.6136,41.4962,41.5031,49100.0
2014-12-19 14:15:00,60.08,60.2,60.01,60.19,47900.0,41.5169,41.5998,41.4685,41.5929,47900.0
2014-12-19 14:20:00,60.18,60.18,60.04,60.14,40900.0,41.586,41.586,41.4893,41.5584,40900.0
2014-12-19 14:25:00,60.14,60.22,60.01,60.16,61100.0,41.5584,41.6136,41.4685,41.5722,61100.0
2014-12-19 14:30:00,60.16,60.36,60.12,60.35,46800.0,41.5722,41.7104,41.5445,41.7035,46800.0
2014-12-19 14:35:00,60.34,60.35,60.25,60.3,56100.0,41.6966,41.7035,41.6344,41.6689,56100.0
2014-12-19 14:40:00,60.31,60.42,60.3,60.42,73800.0,41.6758,41.7518,41.6689,41.7518,73800.0
2014-12-19 14:45:00,60.42,60.49,60.36,60.42,99700.0,41.7518,41.8002,41.7104,41.7518,99700.0
2014-12-19 14:50:00,60.42,60.63,60.39,60.58,96300.0,41.7518,41.897,41.7311,41.8624,96300.0
2014-12-19 14:55:00,60.58,60.62,60.53,60.57,132100.0,41.8624,41.89,41.8279,41.8555,132100.0
2014-12-19 15:00:00,60.58,60.61,60.47,60.54,140300.0,41.8624,41.8831,41.7864,41.8348,140300.0
2014-12-19 15:05:00,60.54,60.63,60.5,60.61,84000.0,41.8348,41.897,41.8071,41.8831,84000.0
2014-12-19 15:10:00,60.6,60.74,60.4,60.73,84500.0,41.8762,41.973,41.738,41.9661,84500.0
2014-12-19 15:15:00,60.71,60.77,60.6,60.65,72900.0,41.9522,41.9937,41.8762,41.9108,72900.0
2014-12-19 15:20:00,60.66,60.71,60.61,60.64,52900.0,41.9177,41.9522,41.8831,41.9039,52900.0
2014-12-19 15:25:00,60.64,60.77,60.6,60.77,107300.0,41.9039,41.9937,41.8762,41.9937,107300.0
2014-12-19 15:30:00,60.78,60.91,60.76,60.87,101700.0,42.0006,42.0904,41.9868,42.0628,101700.0
2014-12-19 15:35:00,60.87,60.87,60.72,60.76,121900.0,42.0628,42.0628,41.9591,41.9868,121900.0
2014-12-19 15:40:00,60.77,60.88,60.75,60.8,122500.0,41.9937,42.0697,41.9799,42.0144,122500.0
2014-12-19 15:45:00,60.81,61.06,60.81,61.06,211000.0,42.0213,42.1941,42.0213,42.1941,211000.0
2014-12-19 15:50:00,61.07,61.07,60.96,60.97,209200.0,42.201,42.201,42.125,42.1319,209200.0
2014-12-19 15:55:00,60.98,61.46,60.97,61.31,544000.0,42.1388,42.4705,42.1319,42.3669,544000.0
2014-12-22 09:30:00,60.53,60.65,59.39,59.88,105300.0,41.8279,41.9108,41.0401,41.3787,105300.0
2014-12-22 09:35:00,59.89,59.93,59.11,59.3,40900.0,41.3856,41.4132,40.8466,40.9779,40900.0
2014-12-22 09:40:00,59.29,59.84,59.16,59.62,52200.0,40.971,41.351,40.8811,41.199,52200.0
2014-12-22 09:45:00,59.54,60.15,59.52,59.91,49300.0,41.1437,41.5653,41.1299,41.3994,49300.0
2014-12-22 09:50:00,59.86,59.9,59.56,59.62,59900.0,41.3649,41.3925,41.1576,41.199,59900.0
2014-12-22 09:55:00,59.6,59.78,59.56,59.75,19200.0,41.1852,41.3096,41.1576,41.2889,19200.0
2014-12-22 10:00:00,59.76,60.13,59.71,59.85,47500.0,41.2958,41.5514,41.2612,41.358,47500.0
2014-12-22 10:05:00,59.85,59.97,59.57,59.62,28000.0,41.358,41.4409,41.1645,41.199,28000.0
2014-12-22 10:10:00,59.58,59.66,59.36,59.59,80200.0,41.1714,41.2267,41.0194,41.1783,80200.0
2014-12-22 10:15:00,59.59,59.99,59.46,59.74,41900.0,41.1783,41.4547,41.0885,41.2819,41900.0
2014-12-22 10:20:00,59.72,60.1,59.66,60.0,32500.0,41.2681,41.5307,41.2267,41.4616,32500.0
2014-12-22 10:25:00,59.97,59.99,59.75,59.97,48400.0,41.4409,41.4547,41.2889,41.4409,48400.0
2014-12-22 10:30:00,59.97,60.01,59.81,59.85,37700.0,41.4409,41.4685,41.3303,41.358,37700.0
2014-12-22 10:35:00,59.84,60.09,59.8,60.0,72100.0,41.351,41.5238,41.3234,41.4616,72100.0
2014-12-22 10:40:00,60.0,60.27,59.9,60.13,38700.0,41.4616,41.6482,41.3925,41.5514,38700.0
2014-12-22 10:45:00,60.18,60.36,60.16,60.31,29200.0,41.586,41.7104,41.5722,41.6758,29200.0
2014-12-22 10:50:00,60.3,60.33,60.12,60.14,93500.0,41.6689,41.6896,41.5445,41.5584,93500.0
2014-12-22 10:55:00,60.13,60.44,60.09,60.38,64600.0,41.5514,41.7657,41.5238,41.7242,64600.0
2014-12-22 11:00:00,60.38,60.45,60.13,60.45,103800.0,41.7242,41.7726,41.5514,41.7726,103800.0
2014-12-22 11:05:00,60.47,60.51,60.16,60.24,30100.0,41.7864,41.814,41.5722,41.6275,30100.0
2014-12-22 11:10:00,60.24,60.4,60.24,60.28,24300.0,41.6275,41.738,41.6275,41.6551,24300.0
2014-12-22 11:15:00,60.29,60.43,60.11,60.13,58000.0,41.662,41.7588,41.5376,41.5514,58000.0
2014-12-22 11:20:00,60.14,60.28,60.05,60.1,42100.0,41.5584,41.6551,41.4962,41.5307,42100.0
2014-12-22 11:25:00,60.1,60.16,59.91,59.91,42200.0,41.5307,41.5722,41.3994,41.3994,42200.0
2014-12-22 11:30:00,59.94,59.99,59.85,59.92,26900.0,41.4201,41.4547,41.358,41.4063,26900.0
2014-12-22 11:35:00,59.89,59.91,59.7,59.77,33000.0,41.3856,41.3994,41.2543,41.3027,33000.0
2014-12-22 11:40:00,59.77,59.84,59.71,59.76,27900.0,41.3027,41.351,41.2612,41.2958,27900.0
2014-12-22 11:45:00,59.76,60.01,59.7,59.97,41600.0,41.2958,41.4685,41.2543,41.4409,41600.0
2014-12-22 11:50:00,59.96,60.17,59.88,60.13,32200.0,41.434,41.5791,41.3787,41.5514,32200.0
2014-12-22 11:55:00,60.13,60.24,60.02,60.11,25700.0,41.5514,41.6275,41.4754,41.5376,25700.0
2014-12-22 12:00:00,60.12,60.12,59.86,59.87,31200.0,41.5445,41.5445,41.3649,41.3718,31200.0
2014-12-22 12:05:00,59.89,59.99,59.86,59.98,25400.0,41.3856,41.4547,41.3649,41.4478,25400.0
2014-12-22 12:10:00,59.95,60.1,59.92,60.04,24200.0,41.4271,41.5307,41.4063,41.4893,24200.0
2014-12-22 12:15:00,60.06,60.13,60.02,60.07,27700.0,41.5031,41.5514,41.4754,41.51,27700.0
2014-12-22 12:20:00,60.06,60.13,59.99,59.99,40800.0,41.5031,41.5514,41.4547,41.4547,40800.0
2014-12-22 12:25:00,59.98,60.06,59.94,60.03,19800.0,41.4478,41.5031,41.4201,41.4823,19800.0
2014-12-22 12:30:00,60.02,60.05,59.84,59.95,26100.0,41.4754,41.4962,41.351,41.4271,26100.0
2014-12-22 12:35:00,59.97,60.08,59.94,60.06,22800.0,41.4409,41.5169,41.4201,41.5031,22800.0
2014-12-22 12:40:00,60.05,60.05,59.92,60.0,18400.0,41.4962,41.4962,41.4063,41.4616,18400.0
2014-12-22 12:45:00,59.99,60.08,59.9,59.91,37700.0,41.4547,41.5169,41.3925,41.3994,37700.0
2014-12-22 12:50:00,59.92,60.09,59.89,59.97,23800.0,41.4063,41.5238,41.3856,41.4409,23800.0
2014-12-22 12:55:00,59.98,60.09,59.85,59.89,18600.0,41.4478,41.5238,41.358,41.3856,18600.0
2014-12-22 13:00:00,59.9,60.08,59.9,60.03,16500.0,41.3925,41.5169,41.3925,41.4823,16500.0
2014-12-22 13:05:00,60.06,60.08,59.97,60.03,32500.0,41.5031,41.5169,41.4409,41.4823,32500.0
2014-12-22 13:10:00,60.06,60.06,59.89,60.03,33200.0,41.5031,41.5031,41.3856,41.4823,33200.0
2014-12-22 13:15:00,60.05,60.19,59.98,60.14,30500.0,41.4962,41.5929,41.4478,41.5584,30500.0
2014-12-22 13:20:00,60.12,60.18,60.0,60.05,13500.0,41.5445,41.586,41.4616,41.4962,13500.0
2014-12-22 13:25:00,60.06,60.14,60.0,60.05,28500.0,41.5031,41.5584,41.4616,41.4962,28500.0
2014-12-22 13:30:00,60.05,60.07,59.99,60.06,25800.0,41.4962,41.51,41.4547,41.5031,25800.0
2014-12-22 13:35:00,60.08,60.08,59.98,60.03,16000.0,41.5169,41.5169,41.4478,41.4823,16000.0
2014-12-22 13:40:00,60.03,60.12,59.97,60.12,31900.0,41.4823,41.5445,41.4409,41.5445,31900.0
2014-12-22 13:45:00,60.15,60.26,60.1,60.25,12700.0,41.5653,41.6413,41.5307,41.6344,12700.0
2014-12-22 13:50:00,60.25,60.41,60.25,60.32,19900.0,41.6344,41.7449,41.6344,41.6827,19900.0
2014-12-22 13:55:00,60.3,60.46,60.25,60.45,78600.0,41.6689,41.7795,41.6344,41.7726,78600.0
2014-12-22 14:00:00,60.46,60.59,60.4,60.57,87200.0,41.7795,41.8693,41.738,41.8555,87200.0
2014-12-22 14:05:00,60.57,60.63,60.53,60.59,55400.0,41.8555,41.897,41.8279,41.8693,55400.0
2014-12-22 14:10:00,60.57,60.62,60.4,60.6,90900.0,41.8555,41.89,41.738,41.8762,90900.0
2014-12-22 14:15:00,60.6,60.61,60.44,60.44,39000.0,41.8762,41.8831,41.7657,41.7657,39000.0
2014-12-22 14:20:00,60.46,60.5,60.29,60.32,39700.0,41.7795,41.8071,41.662,41.6827,39700.0
2014-12-22 14:25:00,60.33,60.44,60.31,60.42,36800.0,41.6896,41.7657,41.6758,41.7518,36800.0
2014-12-22 14:30:00,60.41,60.5,60.27,60.32,34600.0,41.7449,41.8071,41.6482,41.6827,34600.0
2014-12-22 14:35:00,60.33,60.33,60.19,60.24,23900.0,41.6896,41.6896,41.5929,41.6275,23900.0
2014-12-22 14:40:00,60.24,60.42,60.24,60.41,23700.0,41.6275,41.7518,41.6275,41.7449,23700.0
2014-12-22 14:45:00,60.41,60.51,60.41,60.48,29100.0,41.7449,41.814,41.7449,41.7933,29100.0
2014-12-22 14:50:00,60.52,60.52,60.43,60.5,31700.0,41.8209,41.8209,41.7588,41.8071,31700.0
2014-12-22 14:55:00,60.5,60.51,60.44,60.46,41600.0,41.8071,41.814,41.7657,41.7795,41600.0
2014-12-22 15:00:00,60.48,60.52,60.41,60.44,39200.0,41.7933,41.8209,41.7449,41.7657,39200.0
2014-12-22 15:05:00,60.44,60.47,60.39,60.4,36100.0,41.7657,41.7864,41.7311,41.738,36100.0
2014-12-22 15:10:00,60.4,60.45,60.38,60.39,32200.0,41.738,41.7726,41.7242,41.7311,32200.0
2014-12-22 15:15:00,60.39,60.51,60.37,60.5,56400.0,41.7311,41.814,41.7173,41.8071,56400.0
2014-12-22 15:20:00,60.49,60.57,60.48,60.51,70000.0,41.8002,41.8555,41.7933,41.814,70000.0
2014-12-22 15:25:00,60.51,60.53,60.46,60.47,68000.0,41.814,41.8279,41.7795,41.7864,68000.0
2014-12-22 15:30:00,60.48,60.51,60.39,60.41,90300.0,41.7933,41.814,41.7311,41.7449,90300.0
2014-12-22 15:35:00,60.41,60.49,60.39,60.39,76800.0,41.7449,41.8002,41.7311,41.7311,76800.0
2014-12-22 15:40:00,60.39,60.41,60.21,60.23,76700.0,41.7311,41.7449,41.6067,41.6205,76700.0
2014-12-22 15:45:00,60.24,60.3,60.18,60.28,195700.0,41.6275,41.6689,41.586,41.6551,195700.0
2014-12-22 15:50:00,60.28,60.35,60.19,60.23,154200.0,41.6551,41.7035,41.5929,41.6205,154200.0
2014-12-22 15:55:00,60.23,60.23,60.14,60.2,254500.0,41.6205,41.6205,41.5584,41.5998,254500.0
2014-12-23 09:30:00,60.96,61.05,60.5,60.52,73700.0,42.125,42.1872,41.8071,41.8209,73700.0
2014-12-23 09:35:00,60.54,61.07,60.47,61.02,32900.0,41.8348,42.201,41.7864,42.1665,32900.0
2014-12-23 09:40:00,60.98,61.31,60.94,61.0,46500.0,42.1388,42.3669,42.1112,42.1526,46500.0
2014-12-23 09:45:00,61.0,61.1,60.34,60.4,48000.0,42.1526,42.2217,41.6966,41.738,48000.0
2014-12-23 09:50:00,60.43,60.58,60.22,60.47,25900.0,41.7588,41.8624,41.6136,41.7864,25900.0
2014-12-23 09:55:00,60.57,60.78,60.5,60.62,22800.0,41.8555,42.0006,41.8071,41.89,22800.0
2014-12-23 10:00:00,60.54,60.78,60.53,60.75,61200.0,41.8348,42.0006,41.8279,41.9799,61200.0
2014-12-23 10:05:00,60.77,60.97,60.63,60.78,40600.0,41.9937,42.1319,41.897,42.0006,40600.0
2014-12-23 10:10:00,60.8,60.94,60.69,60.8,30400.0,42.0144,42.1112,41.9384,42.0144,30400.0
2014-12-23 10:15:00,60.82,60.84,60.7,60.77,46700.0,42.0283,42.0421,41.9453,41.9937,46700.0
2014-12-23 10:20:00,60.8,60.86,60.69,60.73,60100.0,42.0144,42.0559,41.9384,41.9661,60100.0
2014-12-23 10:25:00,60.76,60.77,60.67,60.72,65700.0,41.9868,41.9937,41.9246,41.9591,65700.0
2014-12-23 10:30:00,60.69,60.92,60.62,60.9,55800.0,41.9384,42.0974,41.89,42.0835,55800.0
2014-12-23 10:35:00,60.89,61.07,60.89,61.0,70500.0,42.0766,42.201,42.0766,42.1526,70500.0
2014-12-23 10:40:00,61.03,61.2,60.94,61.1,36700.0,42.1734,42.2908,42.1112,42.2217,36700.0
2014-12-23 10:45:00,61.1,61.14,60.92,60.94,23800.0,42.2217,42.2494,42.0974,42.1112,23800.0
2014-12-23 10:50:00,60.94,61.05,60.83,60.98,36600.0,42.1112,42.1872,42.0352,42.1388,36600.0
2014-12-23 10:55:00,60.98,61.06,60.85,61.05,34100.0,42.1388,42.1941,42.049,42.1872,34100.0
2014-12-23 11:00:00,61.05,61.07,60.88,60.95,25000.0,42.1872,42.201,42.0697,42.1181,25000.0
2014-12-23 11:05:00,60.96,60.98,60.79,60.85,30700.0,42.125,42.1388,42.0075,42.049,30700.0
2014-12-23 11:10:00,60.85,60.94,60.79,60.81,29400.0,42.049,42.1112,42.0075,42.0213,29400.0
2014-12-23 11:15:00,60.8,61.04,60.73,61.03,21200.0,42.0144,42.1803,41.9661,42.1734,21200.0
2014-12-23 11:20:00,61.04,61.3,61.03,61.28,47200.0,42.1803,42.3599,42.1734,42.3461,47200.0
2014-12-23 11:25:00,61.28,61.42,61.26,61.38,38600.0,42.3461,42.4429,42.3323,42.4152,38600.0
2014-12-23 11:30:00,61.41,61.45,61.21,61.25,27200.0,42.436,42.4636,42.2978,42.3254,27200.0
2014-12-23 11:35:00,61.26,61.27,61.17,61.27,22300.0,42.3323,42.3392,42.2701,42.3392,22300.0
2014-12-23 11:40:00,61.26,61.35,61.19,61.29,20900.0,42.3323,42.3945,42.2839,42.353,20900.0
2014-12-23 11:45:00,61.28,61.3,61.12,61.24,19700.0,42.3461,42.3599,42.2356,42.3185,19700.0
2014-12-23 11:50:00,61.23,61.28,61.18,61.19,22900.0,42.3116,42.3461,42.277,42.2839,22900.0
2014-12-23 11:55:00,61.19,61.26,61.09,61.23,24700.0,42.2839,42.3323,42.2148,42.3116,24700.0
2014-12-23 12:00:00,61.22,61.44,61.21,61.41,22900.0,42.3047,42.4567,42.2978,42.436,22900.0
2014-12-23 12:05:00,61.42,61.44,61.29,61.38,22400.0,42.4429,42.4567,42.353,42.4152,22400.0
2014-12-23 12:10:00,61.36,61.4,61.28,61.38,19300.0,42.4014,42.429,42.3461,42.4152,19300.0
2014-12-23 12:15:00,61.38,61.5,61.32,61.48,32200.0,42.4152,42.4981,42.3738,42.4843,32200.0
2014-12-23 12:20:00,61.5,61.64,61.44,61.62,29200.0,42.4981,42.5949,42.4567,42.5811,29200.0
2014-12-23 12:25:00,61.64,61.66,61.52,61.6,72200.0,42.5949,42.6087,42.512,42.5673,72200.0
2014-12-23 12:30:00,61.59,61.63,61.45,61.5,38000.0,42.5603,42.588,42.4636,42.4981,38000.0
2014-12-23 12:35:00,61.48,61.73,61.44,61.72,25400.0,42.4843,42.6571,42.4567,42.6502,25400.0
2014-12-23 12:40:00,61.72,61.75,61.46,61.47,25600.0,42.6502,42.6709,42.4705,42.4774,25600.0
2014-12-23 12:45:00,61.46,61.48,61.35,61.43,28200.0,42.4705,42.4843,42.3945,42.4498,28200.0
2014-12-23 12:50:00,61.43,61.45,61.38,61.42,21300.0,42.4498,42.4636,42.4152,42.4429,21300.0
2014-12-23 12:55:00,61.42,61.43,61.35,61.36,40200.0,42.4429,42.4498,42.3945,42.4014,40200.0
2014-12-23 13:00:00,61.34,61.35,61.23,61.29,37800.0,42.3876,42.3945,42.3116,42.353,37800.0
2014-12-23 13:05:00,61.3,61.33,61.19,61.24,30200.0,42.3599,42.3807,42.2839,42.3185,30200.0
2014-12-23 13:10:00,61.22,61.32,61.21,61.3,36600.0,42.3047,42.3738,42.2978,42.3599,36600.0
2014-12-23 13:15:00,61.31,61.45,61.26,61.39,41100.0,42.3669,42.4636,42.3323,42.4221,41100.0
2014-12-23 13:20:00,61.37,61.41,61.22,61.31,44200.0,42.4083,42.436,42.3047,42.3669,44200.0
2014-12-23 13:25:00,61.35,61.35,61.27,61.32,17400.0,42.3945,42.3945,42.3392,42.3738,17400.0
2014-12-23 13:30:00,61.31,61.33,61.05,61.07,36100.0,42.3669,42.3807,42.1872,42.201,36100.0
2014-12-23 13:35:00,61.07,61.1,61.03,61.09,18800.0,42.201,42.2217,42.1734,42.2148,18800.0
2014-12-23 13:40:00,61.08,61.09,61.03,61.06,22600.0,42.2079,42.2148,42.1734,42.1941,22600.0
2014-12-23 13:45:00,61.07,61.16,61.06,61.13,21000.0,42.201,42.2632,42.1941,42.2425,21000.0
2014-12-23 13:50:00,61.12,61.2,61.08,61.17,22500.0,42.2356,42.2908,42.2079,42.2701,22500.0
2014-12-23 13:55:00,61.18,61.21,61.06,61.08,34100.0,42.277,42.2978,42.1941,42.2079,34100.0
2014-12-23 14:00:00,61.08,61.25,61.08,61.16,29800.0,42.2079,42.3254,42.2079,42.2632,29800.0
2014-12-23 14:05:00,61.15,61.25,61.15,61.19,28400.0,42.2563,42.3254,42.2563,42.2839,28400.0
2014-12-23 14:10:00,61.17,61.3,61.15,61.3,26400.0,42.2701,42.3599,42.2563,42.3599,26400.0
2014-12-23 14:15:00,61.3,61.38,61.27,61.37,26900.0,42.3599,42.4152,42.3392,42.4083,26900.0
2014-12-23 14:20:00,61.36,61.38,61.29,61.34,22100.0,42.4014,42.4152,42.353,42.3876,22100.0
2014-12-23 14:25:00,61.35,61.41,61.28,61.4,36000.0,42.3945,42.436,42.3461,42.429,36000.0
2014-12-23 14:30:00,61.39,61.5,61.37,61.5,32200.0,42.4221,42.4981,42.4083,42.4981,32200.0
2014-12-23 14:35:00,61.5,61.59,61.48,61.58,20600.0,42.4981,42.5603,42.4843,42.5534,20600.0
2014-12-23 14:40:00,61.6,61.76,61.59,61.75,51200.0,42.5673,42.6778,42.5603,42.6709,51200.0
2014-12-23 14:45:00,61.75,61.84,61.73,61.83,30500.0,42.6709,42.7331,42.6571,42.7262,30500.0
2014-12-23 14:50:00,61.82,61.83,61.53,61.53,45700.0,42.7193,42.7262,42.5189,42.5189,45700.0
2014-12-23 14:55:00,61.52,61.6,61.41,61.46,39900.0,42.512,42.5673,42.436,42.4705,39900.0
2014-12-23 15:00:00,61.49,61.49,61.29,61.3,62900.0,42.4912,42.4912,42.353,42.3599,62900.0
2014-12-23 15:05:00,61.3,61.47,61.28,61.46,66000.0,42.3599,42.4774,42.3461,42.4705,66000.0
2014-12-23 15:10:00,61.45,61.55,61.43,61.49,29500.0,42.4636,42.5327,42.4498,42.4912,29500.0
2014-12-23 15:15:00,61.49,61.55,61.48,61.55,35000.0,42.4912,42.5327,42.4843,42.5327,35000.0
2014-12-23 15:20:00,61.55,61.55,61.43,61.44,38600.0,42.5327,42.5327,42.4498,42.4567,38600.0
2014-12-23 15:25:00,61.44,61.47,61.4,61.43,32600.0,42.4567,42.4774,42.429,42.4498,32600.0
2014-12-23 15:30:00,61.43,61.48,61.39,61.48,44100.0,42.4498,42.4843,42.4221,42.4843,44100.0
2014-12-23 15:35:00,61.47,61.51,61.43,61.44,35700.0,42.4774,42.5051,42.4498,42.4567,35700.0
2014-12-23 15:40:00,61.43,61.52,61.41,61.46,61700.0,42.4498,42.512,42.436,42.4705,61700.0
2014-12-23 15:45:00,61.46,61.52,61.45,61.51,74400.0,42.4705,42.512,42.4636,42.5051,74400.0
2014-12-23 15:50:00,61.5,61.54,61.47,61.54,83300.0,42.4981,42.5258,42.4774,42.5258,83300.0
2014-12-23 15:55:00,61.54,61.55,61.48,61.49,114900.0,42.5258,42.5327,42.4843,42.4912,114900.0
2014-12-24 09:30:00,61.0,61.17,60.49,60.88,58800.0,42.1526,42.2701,41.8002,42.0697,58800.0
2014-12-24 09:35:00,60.91,60.95,60.52,60.54,21400.0,42.0904,42.1181,41.8209,41.8348,21400.0
2014-12-24 09:40:00,60.51,60.55,60.03,60.03,46100.0,41.814,41.8417,41.4823,41.4823,46100.0
2014-12-24 09:45:00,60.04,60.16,59.8,60.09,45700.0,41.4893,41.5722,41.3234,41.5238,45700.0
2014-12-24 09:50:00,60.09,60.46,60.01,60.23,43400.0,41.5238,41.7795,41.4685,41.6205,43400.0
2014-12-24 09:55:00,60.25,60.3,60.0,60.07,17800.0,41.6344,41.6689,41.4616,41.51,17800.0
2014-12-24 10:00:00,60.09,60.64,60.04,60.57,49800.0,41.5238,41.9039,41.4893,41.8555,49800.0
2014-12-24 10:05:00,60.6,60.89,60.58,60.84,38300.0,41.8762,42.0766,41.8624,42.0421,38300.0
2014-12-24 10:10:00,60.81,60.91,60.5,60.5,62600.0,42.0213,42.0904,41.8071,41.8071,62600.0
2014-12-24 10:15:00,60.49,60.66,60.36,60.36,43900.0,41.8002,41.9177,41.7104,41.7104,43900.0
2014-12-24 10:20:00,60.36,60.49,60.28,60.42,41200.0,41.7104,41.8002,41.6551,41.7518,41200.0
2014-12-24 10:25:00,60.39,60.5,60.38,60.45,19100.0,41.7311,41.8071,41.7242,41.7726,19100.0
2014-12-24 10:30:00,60.45,60.45,60.09,60.22,39400.0,41.7726,41.7726,41.5238,41.6136,39400.0
2014-12-24 10:35:00,60.24,60.54,60.09,60.53,25700.0,41.6275,41.8348,41.5238,41.8279,25700.0
2014-12-24 10:40:00,60.5,60.52,60.36,60.37,30200.0,41.8071,41.8209,41.7104,41.7173,30200.0
2014-12-24 10:45:00,60.39,60.39,60.17,60.23,27400.0,41.7311,41.7311,41.5791,41.6205,27400.0
2014-12-24 10:50:00,60.26,60.49,60.26,60.48,21600.0,41.6413,41.8002,41.6413,41.7933,21600.0
2014-12-24 10:55:00,60.49,60.49,60.24,60.31,19800.0,41.8002,41.8002,41.6275,41.6758,19800.0
2014-12-24 11:00:00,60.33,60.6,60.31,60.57,34800.0,41.6896,41.8762,41.6758,41.8555,34800.0
2014-12-24 11:05:00,60.59,60.82,60.55,60.63,41600.0,41.8693,42.0283,41.8417,41.897,41600.0
2014-12-24 11:10:00,60.65,60.79,60.63,60.69,24900.0,41.9108,42.0075,41.897,41.9384,24900.0
2014-12-24 11:15:00,60.73,60.73,60.56,60.68,20500.0,41.9661,41.9661,41.8486,41.9315,20500.0
2014-12-24 11:20:00,60.69,60.86,60.58,60.83,57800.0,41.9384,42.0559,41.8624,42.0352,57800.0
2014-12-24 11:25:00,60.85,60.91,60.64,60.64,29200.0,42.049,42.0904,41.9039,41.9039,29200.0
2014-12-24 11:30:00,60.64,60.68,60.47,60.53,37500.0,41.9039,41.9315,41.7864,41.8279,37500.0
2014-12-24 11:35:00,60.53,60.62,60.5,60.55,45300.0,41.8279,41.89,41.8071,41.8417,45300.0
2014-12-24 11:40:00,60.54,60.55,60.41,60.55,49100.0,41.8348,41.8417,41.7449,41.8417,49100.0
2014-12-24 11:45:00,60.55,60.61,60.46,60.49,37000.0,41.8417,41.8831,41.7795,41.8002,37000.0
2014-12-24 11:50:00,60.51,60.59,60.35,60.53,28400.0,41.814,41.8693,41.7035,41.8279,28400.0
2014-12-24 11:55:00,60.54,60.63,60.49,60.51,23900.0,41.8348,41.897,41.8002,41.814,23900.0
2014-12-24 12:00:00,60.5,60.6,60.43,60.59,30300.0,41.8071,41.8762,41.7588,41.8693,30300.0
2014-12-24 12:05:00,60.57,60.6,60.45,60.48,63400.0,41.8555,41.8762,41.7726,41.7933,63400.0
2014-12-24 12:10:00,60.48,60.54,60.39,60.41,30100.0,41.7933,41.8348,41.7311,41.7449,30100.0
2014-12-24 12:15:00,60.42,60.57,60.41,60.49,44500.0,41.7518,41.8555,41.7449,41.8002,44500.0
2014-12-24 12:20:00,60.5,60.52,60.39,60.47,44100.0,41.8071,41.8209,41.7311,41.7864,44100.0
2014-12-24 12:25:00,60.47,60.48,60.36,60.43,61000.0,41.7864,41.7933,41.7104,41.7588,61000.0
2014-12-24 12:30:00,60.43,60.58,60.41,60.45,47300.0,41.7588,41.8624,41.7449,41.7726,47300.0
2014-12-24 12:35:00,60.45,60.57,60.4,60.43,73400.0,41.7726,41.8555,41.738,41.7588,73400.0
2014-12-24 12:40:00,60.45,60.51,60.37,60.38,75200.0,41.7726,41.814,41.7173,41.7242,75200.0
2014-12-24 12:45:00,60.37,60.41,60.32,60.39,129800.0,41.7173,41.7449,41.6827,41.7311,129800.0
2014-12-24 12:50:00,60.38,60.4,60.3,60.34,76900.0,41.7242,41.738,41.6689,41.6966,76900.0
2014-12-24 12:55:00,60.34,60.34,60.11,60.18,88300.0,41.6966,41.6966,41.5376,41.586,88300.0
2014-12-26 09:30:00,60.84,61.33,60.81,61.26,36500.0,42.0421,42.3807,42.0213,42.3323,36500.0
2014-12-26 09:35:00,61.21,61.28,60.67,60.73,16200.0,42.2978,42.3461,41.9246,41.9661,16200.0
2014-12-26 09:40:00,60.76,60.84,60.64,60.73,12600.0,41.9868,42.0421,41.9039,41.9661,12600.0
2014-12-26 09:45:00,60.77,60.86,60.62,60.65,25300.0,41.9937,42.0559,41.89,41.9108,25300.0
2014-12-26 09:50:00,60.66,60.66,60.27,60.53,23200.0,41.9177,41.9177,41.6482,41.8279,23200.0
2014-12-26 09:55:00,60.55,60.65,60.52,60.64,25200.0,41.8417,41.9108,41.8209,41.9039,25200.0
2014-12-26 10:00:00,60.62,60.66,60.47,60.48,43300.0,41.89,41.9177,41.7864,41.7933,43300.0
2014-12-26 10:05:00,60.5,60.68,60.4,60.68,49900.0,41.8071,41.9315,41.738,41.9315,49900.0
2014-12-26 10:10:00,60.68,61.03,60.64,60.83,24300.0,41.9315,42.1734,41.9039,42.0352,24300.0
2014-12-26 10:15:00,60.8,61.02,60.78,60.9,16600.0,42.0144,42.1665,42.0006,42.0835,16600.0
2014-12-26 10:20:00,60.93,61.2,60.92,61.01,21000.0,42.1043,42.2908,42.0974,42.1595,21000.0
2014-12-26 10:25:00,60.99,61.14,60.96,61.08,10500.0,42.1457,42.2494,42.125,42.2079,10500.0
2014-12-26 10:30:00,61.1,61.21,61.06,61.1,18500.0,42.2217,42.2978,42.1941,42.2217,18500.0
2014-12-26 10:35:00,61.1,61.13,60.88,60.88,29300.0,42.2217,42.2425,42.0697,42.0697,29300.0
2014-12-26 10:40:00,60.89,60.89,60.7,60.85,37000.0,42.0766,42.0766,41.9453,42.049,37000.0
2014-12-26 10:45:00,60.89,61.12,60.87,61.0,20000.0,42.0766,42.2356,42.0628,42.1526,20000.0
2014-12-26 10:50:00,61.0,61.09,60.8,60.8,16800.0,42.1526,42.2148,42.0144,42.0144,16800.0
2014-12-26 10:55:00,60.82,60.88,60.72,60.86,15800.0,42.0283,42.0697,41.9591,42.0559,15800.0
2014-12-26 11:00:00,60.84,60.91,60.78,60.85,17100.0,42.0421,42.0904,42.0006,42.049,17100.0
2014-12-26 11:05:00,60.88,61.07,60.88,61.0,19000.0,42.0697,42.201,42.0697,42.1526,19000.0
2014-12-26 11:10:00,61.0,61.2,61.0,61.19,25100.0,42.1526,42.2908,42.1526,42.2839,25100.0
2014-12-26 11:15:00,61.2,61.39,61.17,61.37,20200.0,42.2908,42.4221,42.2701,42.4083,20200.0
2014-12-26 11:20:00,61.36,61.44,61.28,61.32,32400.0,42.4014,42.4567,42.3461,42.3738,32400.0
2014-12-26 11:25:00,61.3,61.34,61.2,61.2,40900.0,42.3599,42.3876,42.2908,42.2908,40900.0
2014-12-26 11:30:00,61.2,61.29,61.1,61.17,29000.0,42.2908,42.353,42.2217,42.2701,29000.0
2014-12-26 11:35:00,61.17,61.22,61.09,61.11,34300.0,42.2701,42.3047,42.2148,42.2286,34300.0
2014-12-26 11:40:00,61.1,61.13,61.06,61.08,31400.0,42.2217,42.2425,42.1941,42.2079,31400.0
2014-12-26 11:45:00,61.09,61.16,61.06,61.16,29700.0,42.2148,42.2632,42.1941,42.2632,29700.0
2014-12-26 11:50:00,61.17,61.28,61.13,61.24,15800.0,42.2701,42.3461,42.2425,42.3185,15800.0
2014-12-26 11:55:00,61.23,61.4,61.22,61.38,17600.0,42.3116,42.429,42.3047,42.4152,17600.0
2014-12-26 12:00:00,61.38,61.42,61.14,61.14,21100.0,42.4152,42.4429,42.2494,42.2494,21100.0
2014-12-26 12:05:00,61.12,61.14,60.97,61.01,14400.0,42.2356,42.2494,42.1319,42.1595,14400.0
2014-12-26 12:10:00,61.0,61.0,60.85,60.97,17000.0,42.1526,42.1526,42.049,42.1319,17000.0
2014-12-26 12:15:00,60.98,61.03,60.89,60.99,8600.0,42.1388,42.1734,42.0766,42.1457,8600.0
2014-12-26 12:20:00,60.98,61.01,60.9,60.97,10700.0,42.1388,42.1595,42.0835,42.1319,10700.0
2014-12-26 12:25:00,60.98,61.06,60.95,60.96,16400.0,42.1388,42.1941,42.1181,42.125,16400.0
2014-12-26 12:30:00,60.95,60.99,60.83,60.99,14300.0,42.1181,42.1457,42.0352,42.1457,14300.0
2014-12-26 12:35:00,60.99,61.14,60.94,61.12,15900.0,42.1457,42.2494,42.1112,42.2356,15900.0
2014-12-26 12:40:00,61.13,61.13,60.98,61.09,10800.0,42.2425,42.2425,42.1388,42.2148,10800.0
2014-12-26 12:45:00,61.07,61.09,60.94,61.0,11000.0,42.201,42.2148,42.1112,42.1526,11000.0
2014-12-26 12:50:00,60.99,61.11,60.99,61.08,13000.0,42.1457,42.2286,42.1457,42.2079,13000.0
2014-12-26 12:55:00,61.08,61.14,60.97,60.98,12900.0,42.2079,42.2494,42.1319,42.1388,12900.0
2014-12-26 13:00:00,60.99,61.02,60.92,60.92,13600.0,42.1457,42.1665,42.0974,42.0974,13600.0
2014-12-26 13:05:00,60.91,60.94,60.82,60.87,18300.0,42.0904,42.1112,42.0283,42.0628,18300.0
2014-12-26 13:10:00,60.88,60.95,60.86,60.94,14100.0,42.0697,42.1181,42.0559,42.1112,14100.0
2014-12-26 13:15:00,60.93,60.93,60.77,60.81,14800.0,42.1043,42.1043,41.9937,42.0213,14800.0
2014-12-26 13:20:00,60.8,61.0,60.8,60.97,9000.0,42.0144,42.1526,42.0144,42.1319,9000.0
2014-12-26 13:25:00,60.95,60.98,60.84,60.9,20800.0,42.1181,42.1388,42.0421,42.0835,20800.0
2014-12-26 13:30:00,60.89,60.89,60.7,60.74,25700.0,42.0766,42.0766,41.9453,41.973,25700.0
2014-12-26 13:35:00,60.73,60.8,60.72,60.78,20600.0,41.9661,42.0144,41.9591,42.0006,20600.0
2014-12-26 13:40:00,60.79,60.81,60.62,60.62,24300.0,42.0075,42.0213,41.89,41.89,24300.0
2014-12-26 13:45:00,60.62,60.73,60.6,60.73,20600.0,41.89,41.9661,41.8762,41.9661,20600.0
2014-12-26 13:50:00,60.73,60.85,60.68,60.8,18100.0,41.9661,42.049,41.9315,42.0144,18100.0
2014-12-26 13:55:00,60.84,60.88,60.77,60.84,26900.0,42.0421,42.0697,41.9937,42.0421,26900.0
2014-12-26 14:00:00,60.84,60.86,60.74,60.77,15900.0,42.0421,42.0559,41.973,41.9937,15900.0
2014-12-26 14:05:00,60.76,60.81,60.69,60.73,23400.0,41.9868,42.0213,41.9384,41.9661,23400.0
2014-12-26 14:10:00,60.71,60.71,60.55,60.57,15200.0,41.9522,41.9522,41.8417,41.8555,15200.0
2014-12-26 14:15:00,60.61,60.7,60.57,60.64,22900.0,41.8831,41.9453,41.8555,41.9039,22900.0
2014-12-26 14:20:00,60.64,60.71,60.61,60.67,19700.0,41.9039,41.9522,41.8831,41.9246,19700.0
2014-12-26 14:25:00,60.69,60.74,60.65,60.73,16600.0,41.9384,41.973,41.9108,41.9661,16600.0
2014-12-26 14:30:00,60.71,60.91,60.71,60.91,15700.0,41.9522,42.0904,41.9522,42.0904,15700.0
2014-12-26 14:35:00,60.91,61.12,60.91,61.03,41000.0,42.0904,42.2356,42.0904,42.1734,41000.0
2014-12-26 14:40:00,61.03,61.05,60.93,60.97,15900.0,42.1734,42.1872,42.1043,42.1319,15900.0
2014-12-26 14:45:00,60.97,61.03,60.92,61.01,19200.0,42.1319,42.1734,42.0974,42.1595,19200.0
2014-12-26 14:50:00,61.0,61.07,60.98,61.0,19800.0,42.1526,42.201,42.1388,42.1526,19800.0
2014-12-26 14:55:00,61.0,61.09,60.96,61.09,19500.0,42.1526,42.2148,42.125,42.2148,19500.0
2014-12-26 15:00:00,61.09,61.1,60.99,61.02,22600.0,42.2148,42.2217,42.1457,42.1665,22600.0
2014-12-26 15:05:00,61.03,61.05,60.95,61.01,19500.0,42.1734,42.1872,42.1181,42.1595,19500.0
2014-12-26 15:10:00,61.02,61.06,60.95,61.01,30200.0,42.1665,42.1941,42.1181,42.1595,30200.0
2014-12-26 15:15:00,61.01,61.06,61.0,61.03,31700.0,42.1595,42.1941,42.1526,42.1734,31700.0
2014-12-26 15:20:00,61.02,61.03,60.94,60.97,22800.0,42.1665,42.1734,42.1112,42.1319,22800.0
2014-12-26 15:25:00,60.96,61.01,60.92,60.93,23600.0,42.125,42.1595,42.0974,42.1043,23600.0
2014-12-26 15:30:00,60.94,60.94,60.84,60.84,30400.0,42.1112,42.1112,42.0421,42.0421,30400.0
2014-12-26 15:35:00,60.85,60.89,60.84,60.85,36300.0,42.049,42.0766,42.0421,42.049,36300.0
2014-12-26 15:40:00,60.86,60.9,60.85,60.87,47500.0,42.0559,42.0835,42.049,42.0628,47500.0
2014-12-26 15:45:00,60.87,60.96,60.85,60.92,52400.0,42.0628,42.125,42.049,42.0974,52400.0
2014-12-26 15:50:00,60.92,60.99,60.89,60.92,62900.0,42.0974,42.1457,42.0766,42.0974,62900.0
2014-12-26 15:55:00,60.91,60.91,60.8,60.84,80200.0,42.0904,42.0904,42.0144,42.0421,80200.0
2014-12-29 09:30:00,61.08,61.77,61.08,61.34,55500.0,42.2079,42.6847,42.2079,42.3876,55500.0
2014-12-29 09:35:00,61.44,61.47,60.91,61.47,25600.0,42.4567,42.4774,42.0904,42.4774,25600.0
2014-12-29 09:40:00,61.45,61.45,60.96,61.35,25900.0,42.4636,42.4636,42.125,42.3945,25900.0
2014-12-29 09:45:00,61.29,61.42,61.16,61.26,17300.0,42.353,42.4429,42.2632,42.3323,17300.0
2014-12-29 09:50:00,61.23,61.38,61.16,61.32,21100.0,42.3116,42.4152,42.2632,42.3738,21100.0
2014-12-29 09:55:00,61.31,61.57,61.31,61.49,47700.0,42.3669,42.5465,42.3669,42.4912,47700.0
2014-12-29 10:00:00,61.52,61.61,61.39,61.56,50100.0,42.512,42.5742,42.4221,42.5396,50100.0
2014-12-29 10:05:00,61.6,61.68,61.5,61.56,42200.0,42.5673,42.6225,42.4981,42.5396,42200.0
2014-12-29 10:10:00,61.55,61.63,61.37,61.37,31900.0,42.5327,42.588,42.4083,42.4083,31900.0
2014-12-29 10:15:00,61.38,61.54,61.25,61.51,22700.0,42.4152,42.5258,42.3254,42.5051,22700.0
2014-12-29 10:20:00,61.48,61.61,61.48,61.56,17400.0,42.4843,42.5742,42.4843,42.5396,17400.0
2014-12-29 10:25:00,61.56,61.71,61.51,61.64,36300.0,42.5396,42.6433,42.5051,42.5949,36300.0
2014-12-29 10:30:00,61.67,61.68,61.52,61.58,21600.0,42.6156,42.6225,42.512,42.5534,21600.0
2014-12-29 10:35:00,61.58,61.74,61.49,61.5,31900.0,42.5534,42.664,42.4912,42.4981,31900.0
2014-12-29 10:40:00,61.49,61.52,61.3,61.34,79600.0,42.4912,42.512,42.3599,42.3876,79600.0
2014-12-29 10:45:00,61.34,61.37,61.19,61.23,24300.0,42.3876,42.4083,42.2839,42.3116,24300.0
2014-12-29 10:50:00,61.22,61.34,61.16,61.33,19500.0,42.3047,42.3876,42.2632,42.3807,19500.0
2014-12-29 10:55:00,61.33,61.35,61.29,61.32,14100.0,42.3807,42.3945,42.353,42.3738,14100.0
2014-12-29 11:00:00,61.32,61.37,61.27,61.37,25700.0,42.3738,42.4083,42.3392,42.4083,25700.0
2014-12-29 11:05:00,61.36,61.38,61.27,61.33,29100.0,42.4014,42.4152,42.3392,42.3807,29100.0
2014-12-29 11:10:00,61.35,61.37,61.16,61.19,29300.0,42.3945,42.4083,42.2632,42.2839,29300.0
2014-12-29 11:15:00,61.16,61.17,61.07,61.1,15900.0,42.2632,42.2701,42.201,42.2217,15900.0
2014-12-29 11:20:00,61.1,61.15,61.08,61.08,21100.0,42.2217,42.2563,42.2079,42.2079,21100.0
2014-12-29 11:25:00,61.09,61.12,61.0,61.04,24400.0,42.2148,42.2356,42.1526,42.1803,24400.0
2014-12-29 11:30:00,61.02,61.21,60.94,61.21,26400.0,42.1665,42.2978,42.1112,42.2978,26400.0
2014-12-29 11:35:00,61.21,61.28,61.21,61.26,18000.0,42.2978,42.3461,42.2978,42.3323,18000.0
2014-12-29 11:40:00,61.27,61.35,61.27,61.34,10600.0,42.3392,42.3945,42.3392,42.3876,10600.0
2014-12-29 11:45:00,61.32,61.42,61.29,61.41,19900.0,42.3738,42.4429,42.353,42.436,19900.0
2014-12-29 11:50:00,61.4,61.41,61.18,61.2,17300.0,42.429,42.436,42.277,42.2908,17300.0
2014-12-29 11:55:00,61.18,61.23,61.17,61.23,24600.0,42.277,42.3116,42.2701,42.3116,24600.0
2014-12-29 12:00:00,61.22,61.28,61.2,61.26,23500.0,42.3047,42.3461,42.2908,42.3323,23500.0
2014-12-29 12:05:00,61.25,61.29,61.03,61.07,16200.0,42.3254,42.353,42.1734,42.201,16200.0
2014-12-29 12:10:00,61.06,61.08,60.91,60.91,14900.0,42.1941,42.2079,42.0904,42.0904,14900.0
2014-12-29 12:15:00,60.9,60.92,60.72,60.83,53800.0,42.0835,42.0974,41.9591,42.0352,53800.0
2014-12-29 12:20:00,60.84,60.95,60.8,60.8,31900.0,42.0421,42.1181,42.0144,42.0144,31900.0
2014-12-29 12:25:00,60.82,60.85,60.67,60.71,24500.0,42.0283,42.049,41.9246,41.9522,24500.0
2014-12-29 12:30:00,60.71,60.86,60.7,60.86,34300.0,41.9522,42.0559,41.9453,42.0559,34300.0
2014-12-29 12:35:00,60.85,61.05,60.83,60.99,15100.0,42.049,42.1872,42.0352,42.1457,15100.0
2014-12-29 12:40:00,61.0,61.02,60.8,60.91,19800.0,42.1526,42.1665,42.0144,42.0904,19800.0
2014-12-29 12:45:00,60.92,60.97,60.87,60.9,22100.0,42.0974,42.1319,42.0628,42.0835,22100.0
2014-12-29 12:50:00,60.9,60.97,60.86,60.89,23800.0,42.0835,42.1319,42.0559,42.0766,23800.0
2014-12-29 12:55:00,60.88,60.89,60.72,60.72,20600.0,42.0697,42.0766,41.9591,41.9591,20600.0
2014-12-29 13:00:00,60.72,60.84,60.72,60.79,34500.0,41.9591,42.0421,41.9591,42.0075,34500.0
2014-12-29 13:05:00,60.78,60.93,60.78,60.78,20300.0,42.0006,42.1043,42.0006,42.0006,20300.0
2014-12-29 13:10:00,60.79,60.83,60.72,60.81,37000.0,42.0075,42.0352,41.9591,42.0213,37000.0
2014-12-29 13:15:00,60.83,61.01,60.82,60.99,15700.0,42.0352,42.1595,42.0283,42.1457,15700.0
2014-12-29 13:20:00,61.01,61.15,61.01,61.12,17400.0,42.1595,42.2563,42.1595,42.2356,17400.0
2014-12-29 13:25:00,61.13,61.14,60.98,61.06,15200.0,42.2425,42.2494,42.1388,42.1941,15200.0
2014-12-29 13:30:00,61.05,61.13,60.95,60.95,14400.0,42.1872,42.2425,42.1181,42.1181,14400.0
2014-12-29 13:35:00,60.95,60.96,60.83,60.88,14400.0,42.1181,42.125,42.0352,42.0697,14400.0
2014-12-29 13:40:00,60.89,60.93,60.81,60.81,17000.0,42.0766,42.1043,42.0213,42.0213,17000.0
2014-12-29 13:45:00,60.8,60.82,60.67,60.67,14500.0,42.0144,42.0283,41.9246,41.9246,14500.0
2014-12-29 13:50:00,60.66,60.68,60.6,60.65,16700.0,41.9177,41.9315,41.8762,41.9108,16700.0
2014-12-29 13:55:00,60.66,60.71,60.61,60.71,19500.0,41.9177,41.9522,41.8831,41.9522,19500.0
2014-12-29 14:00:00,60.71,60.84,60.67,60.84,33500.0,41.9522,42.0421,41.9246,42.0421,33500.0
2014-12-29 14:05:00,60.85,60.91,60.79,60.87,14700.0,42.049,42.0904,42.0075,42.0628,14700.0
2014-12-29 14:10:00,60.89,60.99,60.88,60.98,13800.0,42.0766,42.1457,42.0697,42.1388,13800.0
2014-12-29 14:15:00,60.99,61.09,60.98,61.05,15700.0,42.1457,42.2148,42.1388,42.1872,15700.0
2014-12-29 14:20:00,61.08,61.25,61.05,61.19,32400.0,42.2079,42.3254,42.1872,42.2839,32400.0
2014-12-29 14:25:00,61.23,61.26,61.13,61.2,31900.0,42.3116,42.3323,42.2425,42.2908,31900.0
2014-12-29 14:30:00,61.16,61.29,61.16,61.19,31300.0,42.2632,42.353,42.2632,42.2839,31300.0
2014-12-29 14:35:00,61.19,61.27,61.19,61.27,16400.0,42.2839,42.3392,42.2839,42.3392,16400.0
2014-12-29 14:40:00,61.27,61.28,61.21,61.24,20600.0,42.3392,42.3461,42.2978,42.3185,20600.0
2014-12-29 14:45:00,61.26,61.33,61.26,61.32,18400.0,42.3323,42.3807,42.3323,42.3738,18400.0
2014-12-29 14:50:00,61.33,61.37,61.28,61.32,24100.0,42.3807,42.4083,42.3461,42.3738,24100.0
2014-12-29 14:55:00,61.33,61.33,61.26,61.26,14000.0,42.3807,42.3807,42.3323,42.3323,14000.0
2014-12-29 15:00:00,61.26,61.29,61.15,61.2,21200.0,42.3323,42.353,42.2563,42.2908,21200.0
2014-12-29 15:05:00,61.2,61.23,61.08,61.12,28700.0,42.2908,42.3116,42.2079,42.2356,28700.0
2014-12-29 15:10:00,61.13,61.15,61.08,61.08,18700.0,42.2425,42.2563,42.2079,42.2079,18700.0
2014-12-29 15:15:00,61.07,61.16,61.07,61.14,12400.0,42.201,42.2632,42.201,42.2494,12400.0
2014-12-29 15:20:00,61.14,61.2,61.12,61.2,28400.0,42.2494,42.2908,42.2356,42.2908,28400.0
2014-12-29 15:25:00,61.21,61.23,61.16,61.23,33900.0,42.2978,42.3116,42.2632,42.3116,33900.0
2014-12-29 15:30:00,61.24,61.24,61.13,61.14,36500.0,42.3185,42.3185,42.2425,42.2494,36500.0
2014-12-29 15:35:00,61.15,61.17,61.11,61.15,30700.0,42.2563,42.2701,42.2286,42.2563,30700.0
2014-12-29 15:40:00,61.15,61.21,61.13,61.17,33100.0,42.2563,42.2978,42.2425,42.2701,33100.0
2014-12-29 15:45:00,61.17,61.24,61.17,61.19,50300.0,42.2701,42.3185,42.2701,42.2839,50300.0
2014-12-29 15:50:00,61.18,61.18,61.15,61.16,35400.0,42.277,42.277,42.2563,42.2632,35400.0
2014-12-29 15:55:00,61.17,61.18,61.11,61.14,59600.0,42.2701,42.277,42.2286,42.2494,59600.0
2014-12-30 09:30:00,60.68,60.7,60.1,60.39,70700.0,41.9315,41.9453,41.5307,41.7311,70700.0
2014-12-30 09:35:00,60.35,60.6,60.07,60.52,44500.0,41.7035,41.8762,41.51,41.8209,44500.0
2014-12-30 09:40:00,60.61,61.0,60.51,61.0,40200.0,41.8831,42.1526,41.814,42.1526,40200.0
2014-12-30 09:45:00,61.02,61.26,60.85,60.99,36400.0,42.1665,42.3323,42.049,42.1457,36400.0
2014-12-30 09:50:00,61.02,61.33,61.02,61.2,27900.0,42.1665,42.3807,42.1665,42.2908,27900.0
2014-12-30 09:55:00,61.2,61.22,61.0,61.03,15800.0,42.2908,42.3047,42.1526,42.1734,15800.0
2014-12-30 10:00:00,61.02,61.02,60.86,60.86,26900.0,42.1665,42.1665,42.0559,42.0559,26900.0
2014-12-30 10:05:00,60.84,60.84,60.5,60.56,46800.0,42.0421,42.0421,41.8071,41.8486,46800.0
2014-12-30 10:10:00,60.54,60.65,60.46,60.57,44000.0,41.8348,41.9108,41.7795,41.8555,44000.0
2014-12-30 10:15:00,60.56,60.75,60.56,60.64,22000.0,41.8486,41.9799,41.8486,41.9039,22000.0
2014-12-30 10:20:00,60.61,60.74,60.57,60.74,35800.0,41.8831,41.973,41.8555,41.973,35800.0
2014-12-30 10:25:00,60.75,60.8,60.51,60.51,27300.0,41.9799,42.0144,41.814,41.814,27300.0
2014-12-30 10:30:00,60.54,60.84,60.52,60.84,20000.0,41.8348,42.0421,41.8209,42.0421,20000.0
2014-12-30 10:35:00,60.85,60.88,60.79,60.81,24100.0,42.049,42.0697,42.0075,42.0213,24100.0
2014-12-30 10:40:00,60.82,60.92,60.7,60.78,28900.0,42.0283,42.0974,41.9453,42.0006,28900.0
2014-12-30 10:45:00,60.81,60.83,60.7,60.81,26200.0,42.0213,42.0352,41.9453,42.0213,26200.0
2014-12-30 10:50:00,60.82,60.97,60.77,60.97,25600.0,42.0283,42.1319,41.9937,42.1319,25600.0
2014-12-30 10:55:00,60.97,61.22,60.97,60.97,50600.0,42.1319,42.3047,42.1319,42.1319,50600.0
2014-12-30 11:00:00,61.0,61.1,60.93,61.03,39000.0,42.1526,42.2217,42.1043,42.1734,39000.0
2014-12-30 11:05:00,61.02,61.02,60.67,60.79,38500.0,42.1665,42.1665,41.9246,42.0075,38500.0
2014-12-30 11:10:00,60.78,60.81,60.65,60.68,72300.0,42.0006,42.0213,41.9108,41.9315,72300.0
2014-12-30 11:15:00,60.68,60.86,60.67,60.86,20600.0,41.9315,42.0559,41.9246,42.0559,20600.0
2014-12-30 11:20:00,60.88,60.9,60.74,60.82,36800.0,42.0697,42.0835,41.973,42.0283,36800.0
2014-12-30 11:25:00,60.8,60.88,60.64,60.65,37300.0,42.0144,42.0697,41.9039,41.9108,37300.0
2014-12-30 11:30:00,60.69,60.7,60.57,60.66,29600.0,41.9384,41.9453,41.8555,41.9177,29600.0
2014-12-30 11:35:00,60.66,60.87,60.64,60.83,24800.0,41.9177,42.0628,41.9039,42.0352,24800.0
2014-12-30 11:40:00,60.82,60.88,60.73,60.81,22700.0,42.0283,42.0697,41.9661,42.0213,22700.0
2014-12-30 11:45:00,60.79,60.97,60.76,60.94,20600.0,42.0075,42.1319,41.9868,42.1112,20600.0
2014-12-30 11:50:00,60.94,61.02,60.86,60.97,20900.0,42.1112,42.1665,42.0559,42.1319,20900.0
2014-12-30 11:55:00,60.99,60.99,60.87,60.92,19500.0,42.1457,42.1457,42.0628,42.0974,19500.0
2014-12-30 12:00:00,60.91,60.92,60.63,60.64,28000.0,42.0904,42.0974,41.897,41.9039,28000.0
2014-12-30 12:05:00,60.64,60.74,60.62,60.7,16300.0,41.9039,41.973,41.89,41.9453,16300.0
2014-12-30 12:10:00,60.7,60.82,60.66,60.82,35000.0,41.9453,42.0283,41.9177,42.0283,35000.0
2014-12-30 12:15:00,60.82,61.05,60.81,61.02,93700.0,42.0283,42.1872,42.0213,42.1665,93700.0
2014-12-30 12:20:00,61.02,61.03,60.9,60.99,29000.0,42.1665,42.1734,42.0835,42.1457,29000.0
2014-12-30 12:25:00,60.99,61.02,60.85,60.95,65900.0,42.1457,42.1665,42.049,42.1181,65900.0
2014-12-30 12:30:00,60.96,61.06,60.95,61.02,70000.0,42.125,42.1941,42.1181,42.1665,70000.0
2014-12-30 12:35:00,61.02,61.09,60.97,61.07,26600.0,42.1665,42.2148,42.1319,42.201,26600.0
2014-12-30 12:40:00,61.07,61.1,60.98,61.01,25200.0,42.201,42.2217,42.1388,42.1595,25200.0
2014-12-30 12:45:00,61.01,61.06,60.99,61.06,24000.0,42.1595,42.1941,42.1457,42.1941,24000.0
2014-12-30 12:50:00,61.04,61.11,61.0,61.04,22700.0,42.1803,42.2286,42.1526,42.1803,22700.0
2014-12-30 12:55:00,61.03,61.12,61.03,61.1,41300.0,42.1734,42.2356,42.1734,42.2217,41300.0
2014-12-30 13:00:00,61.09,61.19,61.08,61.19,35000.0,42.2148,42.2839,42.2079,42.2839,35000.0
2014-12-30 13:05:00,61.17,61.21,61.08,61.14,33100.0,42.2701,42.2978,42.2079,42.2494,33100.0
2014-12-30 13:10:00,61.13,61.33,61.08,61.29,57200.0,42.2425,42.3807,42.2079,42.353,57200.0
2014-12-30 13:15:00,61.29,61.33,61.22,61.26,30400.0,42.353,42.3807,42.3047,42.3323,30400.0
2014-12-30 13:20:00,61.25,61.33,61.21,61.22,18500.0,42.3254,42.3807,42.2978,42.3047,18500.0
2014-12-30 13:25:00,61.22,61.24,61.08,61.11,20300.0,42.3047,42.3185,42.2079,42.2286,20300.0
2014-12-30 13:30:00,61.12,61.19,61.11,61.13,25000.0,42.2356,42.2839,42.2286,42.2425,25000.0
2014-12-30 13:35:00,61.12,61.23,61.09,61.23,38200.0,42.2356,42.3116,42.2148,42.3116,38200.0
2014-12-30 13:40:00,61.23,61.33,61.14,61.31,30200.0,42.3116,42.3807,42.2494,42.3669,30200.0
2014-12-30 13:45:00,61.31,61.33,61.2,61.22,22000.0,42.3669,42.3807,42.2908,42.3047,22000.0
2014-12-30 13:50:00,61.23,61.31,61.21,61.31,21000.0,42.3116,42.3669,42.2978,42.3669,21000.0
2014-12-30 13:55:00,61.31,61.42,61.24,61.28,26500.0,42.3669,42.4429,42.3185,42.3461,26500.0
2014-12-30 14:00:00,61.27,61.33,61.23,61.28,26800.0,42.3392,42.3807,42.3116,42.3461,26800.0
2014-12-30 14:05:00,61.28,61.4,61.26,61.27,24300.0,42.3461,42.429,42.3323,42.3392,24300.0
2014-12-30 14:10:00,61.25,61.37,61.18,61.36,25300.0,42.3254,42.4083,42.277,42.4014,25300.0
2014-12-30 14:15:00,61.35,61.38,61.23,61.24,14600.0,42.3945,42.4152,42.3116,42.3185,14600.0
2014-12-30 14:20:00,61.23,61.32,61.15,61.29,66300.0,42.3116,42.3738,42.2563,42.353,66300.0
2014-12-30 14:25:00,61.3,61.45,61.28,61.38,23100.0,42.3599,42.4636,42.3461,42.4152,23100.0
2014-12-30 14:30:00,61.39,61.44,61.22,61.22,60100.0,42.4221,42.4567,42.3047,42.3047,60100.0
2014-12-30 14:35:00,61.2,61.3,61.16,61.27,30000.0,42.2908,42.3599,42.2632,42.3392,30000.0
2014-12-30 14:40:00,61.27,61.28,61.15,61.15,18300.0,42.3392,42.3461,42.2563,42.2563,18300.0
2014-12-30 14:45:00,61.16,61.21,61.13,61.2,18700.0,42.2632,42.2978,42.2425,42.2908,18700.0
2014-12-30 14:50:00,61.19,61.22,61.08,61.1,23700.0,42.2839,42.3047,42.2079,42.2217,23700.0
2014-12-30 14:55:00,61.11,61.16,61.09,61.15,28500.0,42.2286,42.2632,42.2148,42.2563,28500.0
2014-12-30 15:00:00,61.14,61.18,61.1,61.14,31300.0,42.2494,42.277,42.2217,42.2494,31300.0
2014-12-30 15:05:00,61.13,61.23,61.11,61.21,39500.0,42.2425,42.3116,42.2286,42.2978,39500.0
2014-12-30 15:10:00,61.22,61.23,61.14,61.16,17100.0,42.3047,42.3116,42.2494,42.2632,17100.0
2014-12-30 15:15:00,61.15,61.2,61.14,61.2,34800.0,42.2563,42.2908,42.2494,42.2908,34800.0
2014-12-30 15:20:00,61.21,61.25,61.19,61.2,35000.0,42.2978,42.3254,42.2839,42.2908,35000.0
2014-12-30 15:25:00,61.2,61.24,61.19,61.21,26500.0,42.2908,42.3185,42.2839,42.2978,26500.0
2014-12-30 15:30:00,61.21,61.23,61.17,61.22,31300.0,42.2978,42.3116,42.2701,42.3047,31300.0
2014-12-30 15:35:00,61.22,61.25,61.19,61.19,42600.0,42.3047,42.3254,42.2839,42.2839,42600.0
2014-12-30 15:40:00,61.19,61.19,61.1,61.11,38200.0,42.2839,42.2839,42.2217,42.2286,38200.0
2014-12-30 15:45:00,61.1,61.12,61.04,61.08,67200.0,42.2217,42.2356,42.1803,42.2079,67200.0
2014-12-30 15:50:00,61.08,61.15,61.06,61.14,87800.0,42.2079,42.2563,42.1941,42.2494,87800.0
2014-12-30 15:55:00,61.13,61.13,61.04,61.08,73700.0,42.2425,42.2425,42.1803,42.2079,73700.0
2014-12-31 09:30:00,60.38,60.47,59.9,60.3,74100.0,41.7242,41.7864,41.3925,41.6689,74100.0
2014-12-31 09:35:00,60.43,60.43,60.0,60.19,25500.0,41.7588,41.7588,41.4616,41.5929,25500.0
2014-12-31 09:40:00,60.19,60.21,59.97,60.11,57000.0,41.5929,41.6067,41.4409,41.5376,57000.0
2014-12-31 09:45:00,60.1,60.32,60.07,60.32,58000.0,41.5307,41.6827,41.51,41.6827,58000.0
2014-12-31 09:50:00,60.33,60.44,60.18,60.18,19300.0,41.6896,41.7657,41.586,41.586,19300.0
2014-12-31 09:55:00,60.22,60.27,60.12,60.18,17500.0,41.6136,41.6482,41.5445,41.586,17500.0
2014-12-31 10:00:00,60.2,60.59,60.2,60.5,20500.0,41.5998,41.8693,41.5998,41.8071,20500.0
2014-12-31 10:05:00,60.52,60.67,60.5,60.56,29800.0,41.8209,41.9246,41.8071,41.8486,29800.0
2014-12-31 10:10:00,60.54,60.66,60.45,60.6,29600.0,41.8348,41.9177,41.7726,41.8762,29600.0
2014-12-31 10:15:00,60.59,60.92,60.59,60.91,44100.0,41.8693,42.0974,41.8693,42.0904,44100.0
2014-12-31 10:20:00,60.9,60.93,60.65,60.72,47100.0,42.0835,42.1043,41.9108,41.9591,47100.0
2014-12-31 10:25:00,60.75,60.87,60.7,60.7,38700.0,41.9799,42.0628,41.9453,41.9453,38700.0
2014-12-31 10:30:00,60.69,60.91,60.68,60.85,77900.0,41.9384,42.0904,41.9315,42.049,77900.0
2014-12-31 10:35:00,60.86,60.86,60.62,60.65,42000.0,42.0559,42.0559,41.89,41.9108,42000.0
2014-12-31 10:40:00,60.62,60.68,60.41,60.41,27200.0,41.89,41.9315,41.7449,41.7449,27200.0
2014-12-31 10:45:00,60.45,60.63,60.45,60.63,31200.0,41.7726,41.897,41.7726,41.897,31200.0
2014-12-31 10:50:00,60.61,60.63,60.43,60.45,16800.0,41.8831,41.897,41.7588,41.7726,16800.0
2014-12-31 10:55:00,60.46,60.54,60.4,60.4,18200.0,41.7795,41.8348,41.738,41.738,18200.0
2014-12-31 11:00:00,60.36,60.48,60.33,60.37,17000.0,41.7104,41.7933,41.6896,41.7173,17000.0
2014-12-31 11:05:00,60.36,60.63,60.36,60.58,14100.0,41.7104,41.897,41.7104,41.8624,14100.0
2014-12-31 11:10:00,60.55,60.77,60.55,60.71,20500.0,41.8417,41.9937,41.8417,41.9522,20500.0
2014-12-31 11:15:00,60.71,60.74,60.62,60.69,16100.0,41.9522,41.973,41.89,41.9384,16100.0
2014-12-31 11:20:00,60.68,60.71,60.61,60.61,31300.0,41.9315,41.9522,41.8831,41.8831,31300.0
2014-12-31 11:25:00,60.62,60.77,60.61,60.67,17800.0,41.89,41.9937,41.8831,41.9246,17800.0
2014-12-31 11:30:00,60.68,60.86,60.68,60.78,20400.0,41.9315,42.0559,41.9315,42.0006,20400.0
2014-12-31 11:35:00,60.76,60.78,60.69,60.76,12500.0,41.9868,42.0006,41.9384,41.9868,12500.0
2014-12-31 11:40:00,60.77,60.84,60.7,60.84,7000.0,41.9937,42.0421,41.9453,42.0421,7000.0
2014-12-31 11:45:00,60.83,60.96,60.78,60.96,25200.0,42.0352,42.125,42.0006,42.125,25200.0
2014-12-31 11:50:00,60.94,61.15,60.94,61.15,18300.0,42.1112,42.2563,42.1112,42.2563,18300.0
2014-12-31 11:55:00,61.17,61.17,60.96,60.96,13600.0,42.2701,42.2701,42.125,42.125,13600.0
2014-12-31 12:00:00,60.96,60.96,60.62,60.69,22800.0,42.125,42.125,41.89,41.9384,22800.0
2014-12-31 12:05:00,60.7,61.03,60.7,61.03,15900.0,41.9453,42.1734,41.9453,42.1734,15900.0
2014-12-31 12:10:00,61.03,61.05,60.96,61.02,11800.0,42.1734,42.1872,42.125,42.1665,11800.0
2014-12-31 12:15:00,61.02,61.03,60.91,60.94,16100.0,42.1665,42.1734,42.0904,42.1112,16100.0
2014-12-31 12:20:00,60.93,61.0,60.82,61.0,15900.0,42.1043,42.1526,42.0283,42.1526,15900.0
2014-12-31 12:25:00,60.98,60.99,60.83,60.98,24000.0,42.1388,42.1457,42.0352,42.1388,24000.0
2014-12-31 12:30:00,60.98,60.98,60.79,60.88,16300.0,42.1388,42.1388,42.0075,42.0697,16300.0
2014-12-31 12:35:00,60.86,61.01,60.82,60.99,19000.0,42.0559,42.1595,42.0283,42.1457,19000.0
2014-12-31 12:40:00,60.97,60.97,60.86,60.93,27900.0,42.1319,42.1319,42.0559,42.1043,27900.0
2014-12-31 12:45:00,60.94,60.97,60.85,60.96,16700.0,42.1112,42.1319,42.049,42.125,16700.0
2014-12-31 12:50:00,60.94,61.09,60.89,61.04,15800.0,42.1112,42.2148,42.0766,42.1803,15800.0
2014-12-31 12:55:00,61.03,61.12,60.97,61.08,12600.0,42.1734,42.2356,42.1319,42.2079,12600.0
2014-12-31 13:00:00,61.09,61.21,61.03,61.16,19900.0,42.2148,42.2978,42.1734,42.2632,19900.0
2014-12-31 13:05:00,61.15,61.19,61.11,61.16,18700.0,42.2563,42.2839,42.2286,42.2632,18700.0
2014-12-31 13:10:00,61.18,61.25,61.15,61.21,21100.0,42.277,42.3254,42.2563,42.2978,21100.0
2014-12-31 13:15:00,61.22,61.27,61.13,61.26,44100.0,42.3047,42.3392,42.2425,42.3323,44100.0
2014-12-31 13:20:00,61.27,61.44,61.23,61.42,40100.0,42.3392,42.4567,42.3116,42.4429,40100.0
2014-12-31 13:25:00,61.42,61.63,61.42,61.63,43500.0,42.4429,42.588,42.4429,42.588,43500.0
2014-12-31 13:30:00,61.62,61.89,61.6,61.87,67200.0,42.5811,42.7676,42.5673,42.7538,67200.0
2014-12-31 13:35:00,61.89,61.95,61.58,61.58,71100.0,42.7676,42.8091,42.5534,42.5534,71100.0
2014-12-31 13:40:00,61.58,61.81,61.5,61.79,34200.0,42.5534,42.7124,42.4981,42.6985,34200.0
2014-12-31 13:45:00,61.84,61.84,61.67,61.67,11300.0,42.7331,42.7331,42.6156,42.6156,11300.0
2014-12-31 13:50:00,61.67,62.04,61.63,62.0,77600.0,42.6156,42.8713,42.588,42.8437,77600.0
2014-12-31 13:55:00,61.98,62.04,61.85,61.85,98000.0,42.8298,42.8713,42.74,42.74,98000.0
2014-12-31 14:00:00,61.84,61.86,61.7,61.77,98300.0,42.7331,42.7469,42.6364,42.6847,98300.0
2014-12-31 14:05:00,61.77,61.81,61.41,61.43,58300.0,42.6847,42.7124,42.436,42.4498,58300.0
2014-12-31 14:10:00,61.43,61.56,61.35,61.41,11400.0,42.4498,42.5396,42.3945,42.436,11400.0
2014-12-31 14:15:00,61.36,61.44,61.24,61.33,55300.0,42.4014,42.4567,42.3185,42.3807,55300.0
2014-12-31 14:20:00,61.34,61.61,61.34,61.57,64300.0,42.3876,42.5742,42.3876,42.5465,64300.0
2014-12-31 14:25:00,61.6,61.81,61.53,61.75,42900.0,42.5673,42.7124,42.5189,42.6709,42900.0
2014-12-31 14:30:00,61.78,61.84,61.72,61.72,14400.0,42.6916,42.7331,42.6502,42.6502,14400.0
2014-12-31 14:35:00,61.71,61.77,61.64,61.66,30900.0,42.6433,42.6847,42.5949,42.6087,30900.0
2014-12-31 14:40:00,61.65,61.79,61.62,61.77,39500.0,42.6018,42.6985,42.5811,42.6847,39500.0
2014-12-31 14:45:00,61.79,61.87,61.69,61.77,55300.0,42.6985,42.7538,42.6294,42.6847,55300.0
2014-12-31 14:50:00,61.78,61.8,61.53,61.53,51100.0,42.6916,42.7055,42.5189,42.5189,51100.0
2014-12-31 14:55:00,61.5,61.53,61.39,61.44,35800.0,42.4981,42.5189,42.4221,42.4567,35800.0
2014-12-31 15:00:00,61.43,61.56,61.39,61.51,53000.0,42.4498,42.5396,42.4221,42.5051,53000.0
2014-12-31 15:05:00,61.5,61.51,61.4,61.49,37400.0,42.4981,42.5051,42.429,42.4912,37400.0
2014-12-31 15:10:00,61.49,61.49,61.39,61.46,29300.0,42.4912,42.4912,42.4221,42.4705,29300.0
2014-12-31 15:15:00,61.44,61.55,61.44,61.52,52400.0,42.4567,42.5327,42.4567,42.512,52400.0
2014-12-31 15:20:00,61.51,61.63,61.51,61.59,36900.0,42.5051,42.588,42.5051,42.5603,36900.0
2014-12-31 15:25:00,61.59,61.59,61.47,61.49,54100.0,42.5603,42.5603,42.4774,42.4912,54100.0
2014-12-31 15:30:00,61.49,61.51,61.42,61.49,54100.0,42.4912,42.5051,42.4429,42.4912,54100.0
2014-12-31 15:35:00,61.49,61.59,61.47,61.49,36300.0,42.4912,42.5603,42.4774,42.4912,36300.0
2014-12-31 15:40:00,61.48,61.52,61.39,61.45,88400.0,42.4843,42.512,42.4221,42.4636,88400.0
2014-12-31 15:45:00,61.44,61.45,61.28,61.3,118100.0,42.4567,42.4636,42.3461,42.3599,118100.0
2014-12-31 15:50:00,61.31,61.31,61.2,61.26,79600.0,42.3669,42.3669,42.2908,42.3323,79600.0
2014-12-31 15:55:00,61.27,61.32,61.18,61.21,150500.0,42.3392,42.3738,42.277,42.2978,150500.0
2015-01-02 09:30:00,60.63,61.63,60.48,60.9,83500.0,41.897,42.588,41.7933,42.0835,83500.0
2015-01-02 09:35:00,60.88,61.18,60.63,60.84,174000.0,42.0697,42.277,41.897,42.0421,174000.0
2015-01-02 09:40:00,60.83,60.84,60.31,60.76,62900.0,42.0352,42.0421,41.6758,41.9868,62900.0
2015-01-02 09:45:00,60.8,61.02,60.6,60.6,42000.0,42.0144,42.1665,41.8762,41.8762,42000.0
2015-01-02 09:50:00,60.57,60.62,60.24,60.24,43800.0,41.8555,41.89,41.6275,41.6275,43800.0
2015-01-02 09:55:00,60.24,60.31,60.06,60.1,34200.0,41.6275,41.6758,41.5031,41.5307,34200.0
2015-01-02 10:00:00,60.07,60.3,59.84,60.0,35400.0,41.51,41.6689,41.351,41.4616,35400.0
2015-01-02 10:05:00,59.97,60.01,59.77,59.93,43800.0,41.4409,41.4685,41.3027,41.4132,43800.0
2015-01-02 10:10:00,59.93,60.16,59.8,59.97,34800.0,41.4132,41.5722,41.3234,41.4409,34800.0
2015-01-02 10:15:00,59.93,60.1,59.7,60.05,41400.0,41.4132,41.5307,41.2543,41.4962,41400.0
2015-01-02 10:20:00,60.06,60.12,59.76,59.93,35300.0,41.5031,41.5445,41.2958,41.4132,35300.0
2015-01-02 10:25:00,59.97,60.05,59.81,59.96,29300.0,41.4409,41.4962,41.3303,41.434,29300.0
2015-01-02 10:30:00,59.94,60.01,59.73,59.73,33500.0,41.4201,41.4685,41.275,41.275,33500.0
2015-01-02 10:35:00,59.7,59.89,59.6,59.73,33900.0,41.2543,41.3856,41.1852,41.275,33900.0
2015-01-02 10:40:00,59.76,60.06,59.76,60.0,34100.0,41.2958,41.5031,41.2958,41.4616,34100.0
2015-01-02 10:45:00,60.02,60.14,59.94,59.99,130500.0,41.4754,41.5584,41.4201,41.4547,130500.0
2015-01-02 10:50:00,59.98,60.01,59.72,59.76,42600.0,41.4478,41.4685,41.2681,41.2958,42600.0
2015-01-02 10:55:00,59.8,60.14,59.8,59.86,27700.0,41.3234,41.5584,41.3234,41.3649,27700.0
2015-01-02 11:00:00,59.82,59.97,59.77,59.91,55900.0,41.3372,41.4409,41.3027,41.3994,55900.0
2015-01-02 11:05:00,59.9,60.1,59.9,60.08,18300.0,41.3925,41.5307,41.3925,41.5169,18300.0
2015-01-02 11:10:00,60.11,60.25,59.99,60.19,30300.0,41.5376,41.6344,41.4547,41.5929,30300.0
2015-01-02 11:15:00,60.19,60.26,60.1,60.21,28500.0,41.5929,41.6413,41.5307,41.6067,28500.0
2015-01-02 11:20:00,60.21,60.37,60.17,60.26,29900.0,41.6067,41.7173,41.5791,41.6413,29900.0
2015-01-02 11:25:00,60.3,60.67,60.3,60.56,37100.0,41.6689,41.9246,41.6689,41.8486,37100.0
2015-01-02 11:30:00,60.56,60.85,60.53,60.83,27800.0,41.8486,42.049,41.8279,42.0352,27800.0
2015-01-02 11:35:00,60.83,60.84,60.63,60.67,16800.0,42.0352,42.0421,41.897,41.9246,16800.0
2015-01-02 11:40:00,60.7,60.78,60.48,60.59,21100.0,41.9453,42.0006,41.7933,41.8693,21100.0
2015-01-02 11:45:00,60.61,60.8,60.6,60.66,34900.0,41.8831,42.0144,41.8762,41.9177,34900.0
2015-01-02 11:50:00,60.65,60.82,60.55,60.82,19400.0,41.9108,42.0283,41.8417,42.0283,19400.0
2015-01-02 11:55:00,60.81,60.86,60.72,60.85,16700.0,42.0213,42.0559,41.9591,42.049,16700.0
2015-01-02 12:00:00,60.83,60.94,60.74,60.85,21900.0,42.0352,42.1112,41.973,42.049,21900.0
2015-01-02 12:05:00,60.85,61.17,60.81,61.09,33400.0,42.049,42.2701,42.0213,42.2148,33400.0
2015-01-02 12:10:00,61.11,61.19,60.95,61.01,21400.0,42.2286,42.2839,42.1181,42.1595,21400.0
2015-01-02 12:15:00,61.0,61.04,60.89,61.0,15500.0,42.1526,42.1803,42.0766,42.1526,15500.0
2015-01-02 12:20:00,60.94,61.08,60.93,60.97,16900.0,42.1112,42.2079,42.1043,42.1319,16900.0
2015-01-02 12:25:00,60.99,60.99,60.84,60.87,21700.0,42.1457,42.1457,42.0421,42.0628,21700.0
2015-01-02 12:30:00,60.83,60.99,60.8,60.97,22400.0,42.0352,42.1457,42.0144,42.1319,22400.0
2015-01-02 12:35:00,60.96,61.12,60.89,61.09,37900.0,42.125,42.2356,42.0766,42.2148,37900.0
2015-01-02 12:40:00,61.1,61.15,60.97,61.1,15700.0,42.2217,42.2563,42.1319,42.2217,15700.0
2015-01-02 12:45:00,61.07,61.08,60.79,60.9,21200.0,42.201,42.2079,42.0075,42.0835,21200.0
2015-01-02 12:50:00,60.83,61.05,60.8,60.97,9600.0,42.0352,42.1872,42.0144,42.1319,9600.0
2015-01-02 12:55:00,60.96,61.12,60.96,60.96,26800.0,42.125,42.2356,42.125,42.125,26800.0
2015-01-02 13:00:00,60.99,61.01,60.87,60.95,18200.0,42.1457,42.1595,42.0628,42.1181,18200.0
2015-01-02 13:05:00,60.96,61.17,60.96,61.11,17200.0,42.125,42.2701,42.125,42.2286,17200.0
2015-01-02 13:10:00,61.11,61.14,61.01,61.03,10900.0,42.2286,42.2494,42.1595,42.1734,10900.0
2015-01-02 13:15:00,61.05,61.15,61.01,61.04,12800.0,42.1872,42.2563,42.1595,42.1803,12800.0
2015-01-02 13:20:00,61.04,61.19,61.03,61.16,10900.0,42.1803,42.2839,42.1734,42.2632,10900.0
2015-01-02 13:25:00,61.14,61.17,60.91,60.92,19000.0,42.2494,42.2701,42.0904,42.0974,19000.0
2015-01-02 13:30:00,60.89,60.95,60.76,60.77,20900.0,42.0766,42.1181,41.9868,41.9937,20900.0
2015-01-02 13:35:00,60.79,60.92,60.78,60.81,16900.0,42.0075,42.0974,42.0006,42.0213,16900.0
2015-01-02 13:40:00,60.79,60.87,60.77,60.8,10300.0,42.0075,42.0628,41.9937,42.0144,10300.0
2015-01-02 13:45:00,60.78,60.83,60.66,60.69,13700.0,42.0006,42.0352,41.9177,41.9384,13700.0
2015-01-02 13:50:00,60.67,60.74,60.6,60.73,15600.0,41.9246,41.973,41.8762,41.9661,15600.0
2015-01-02 13:55:00,60.71,60.74,60.54,60.54,15900.0,41.9522,41.973,41.8348,41.8348,15900.0
2015-01-02 14:00:00,60.54,60.55,60.44,60.48,17300.0,41.8348,41.8417,41.7657,41.7933,17300.0
2015-01-02 14:05:00,60.48,60.54,60.39,60.48,24500.0,41.7933,41.8348,41.7311,41.7933,24500.0
2015-01-02 14:10:00,60.49,60.52,60.38,60.43,20000.0,41.8002,41.8209,41.7242,41.7588,20000.0
2015-01-02 14:15:00,60.41,60.44,60.31,60.42,14300.0,41.7449,41.7657,41.6758,41.7518,14300.0
2015-01-02 14:20:00,60.44,60.69,60.44,60.68,22400.0,41.7657,41.9384,41.7657,41.9315,22400.0
2015-01-02 14:25:00,60.71,60.76,60.53,60.53,20000.0,41.9522,41.9868,41.8279,41.8279,20000.0
2015-01-02 14:30:00,60.55,60.55,60.38,60.46,19800.0,41.8417,41.8417,41.7242,41.7795,19800.0
2015-01-02 14:35:00,60.48,60.62,60.48,60.58,21900.0,41.7933,41.89,41.7933,41.8624,21900.0
2015-01-02 14:40:00,60.57,60.67,60.56,60.61,21200.0,41.8555,41.9246,41.8486,41.8831,21200.0
2015-01-02 14:45:00,60.62,60.7,60.61,60.67,15000.0,41.89,41.9453,41.8831,41.9246,15000.0
2015-01-02 14:50:00,60.69,60.73,60.65,60.65,17300.0,41.9384,41.9661,41.9108,41.9108,17300.0
2015-01-02 14:55:00,60.67,60.76,60.65,60.7,27200.0,41.9246,41.9868,41.9108,41.9453,27200.0
2015-01-02 15:00:00,60.71,60.74,60.61,60.68,36800.0,41.9522,41.973,41.8831,41.9315,36800.0
2015-01-02 15:05:00,60.7,60.76,60.65,60.76,42100.0,41.9453,41.9868,41.9108,41.9868,42100.0
2015-01-02 15:10:00,60.76,60.76,60.61,60.7,41700.0,41.9868,41.9868,41.8831,41.9453,41700.0
2015-01-02 15:15:00,60.72,60.79,60.66,60.68,25000.0,41.9591,42.0075,41.9177,41.9315,25000.0
2015-01-02 15:20:00,60.69,60.79,60.67,60.79,16900.0,41.9384,42.0075,41.9246,42.0075,16900.0
2015-01-02 15:25:00,60.8,60.83,60.77,60.83,15500.0,42.0144,42.0352,41.9937,42.0352,15500.0
2015-01-02 15:30:00,60.84,60.88,60.81,60.82,29500.0,42.0421,42.0697,42.0213,42.0283,29500.0
2015-01-02 15:35:00,60.82,60.9,60.75,60.79,22300.0,42.0283,42.0835,41.9799,42.0075,22300.0
2015-01-02 15:40:00,60.79,60.91,60.75,60.75,97200.0,42.0075,42.0904,41.9799,41.9799,97200.0
2015-01-02 15:45:00,60.77,61.03,60.75,61.02,51600.0,41.9937,42.1734,41.9799,42.1665,51600.0
2015-01-02 15:50:00,61.03,61.09,60.98,61.01,40000.0,42.1734,42.2148,42.1388,42.1595,40000.0
2015-01-02 15:55:00,61.02,61.07,60.95,60.95,71900.0,42.1665,42.201,42.1181,42.1181,71900.0
2015-01-05 09:30:00,59.69,59.69,59.11,59.38,100400.0,41.2474,41.2474,40.8466,41.0332,100400.0
2015-01-05 09:35:00,59.38,59.45,59.02,59.05,65400.0,41.0332,41.0815,40.7844,40.8051,65400.0
2015-01-05 09:40:00,59.05,59.45,59.03,59.36,39900.0,40.8051,41.0815,40.7913,41.0194,39900.0
2015-01-05 09:45:00,59.35,59.45,59.0,59.05,56700.0,41.0124,41.0815,40.7706,40.8051,56700.0
2015-01-05 09:50:00,59.04,59.21,58.98,59.09,44000.0,40.7982,40.9157,40.7568,40.8328,44000.0
2015-01-05 09:55:00,59.08,59.08,58.95,59.0,60200.0,40.8259,40.8259,40.736,40.7706,60200.0
2015-01-05 10:00:00,59.0,59.0,58.71,58.73,55700.0,40.7706,40.7706,40.5702,40.584,55700.0
2015-01-05 10:05:00,58.71,59.08,58.66,59.06,37500.0,40.5702,40.8259,40.5356,40.812,37500.0
2015-01-05 10:10:00,59.05,59.05,58.64,58.68,28000.0,40.8051,40.8051,40.5218,40.5495,28000.0
2015-01-05 10:15:00,58.68,58.77,58.61,58.71,29300.0,40.5495,40.6116,40.5011,40.5702,29300.0
2015-01-05 10:20:00,58.72,58.75,58.55,58.71,31400.0,40.5771,40.5978,40.4596,40.5702,31400.0
2015-01-05 10:25:00,58.71,58.83,58.5,58.56,33300.0,40.5702,40.6531,40.4251,40.4665,33300.0
2015-01-05 10:30:00,58.54,58.76,58.38,58.71,27700.0,40.4527,40.6047,40.3421,40.5702,27700.0
2015-01-05 10:35:00,58.7,58.73,58.35,58.5,40000.0,40.5633,40.584,40.3214,40.4251,40000.0
2015-01-05 10:40:00,58.45,58.5,58.23,58.28,33300.0,40.3905,40.4251,40.2385,40.273,33300.0
2015-01-05 10:45:00,58.31,58.43,58.22,58.41,29700.0,40.2938,40.3767,40.2316,40.3629,29700.0
2015-01-05 10:50:00,58.4,58.4,58.15,58.16,47600.0,40.356,40.356,40.1832,40.1901,47600.0
2015-01-05 10:55:00,58.14,58.15,58.02,58.05,37700.0,40.1763,40.1832,40.0934,40.1141,37700.0
2015-01-05 11:00:00,58.05,58.12,57.92,58.0,60300.0,40.1141,40.1625,40.0243,40.0796,60300.0
2015-01-05 11:05:00,58.0,58.23,58.0,58.19,35700.0,40.0796,40.2385,40.0796,40.2109,35700.0
2015-01-05 11:10:00,58.16,58.27,58.0,58.12,45600.0,40.1901,40.2661,40.0796,40.1625,45600.0
2015-01-05 11:15:00,58.11,58.11,57.93,57.97,27800.0,40.1556,40.1556,40.0312,40.0588,27800.0
2015-01-05 11:20:00,58.01,58.16,57.86,58.12,31900.0,40.0865,40.1901,39.9828,40.1625,31900.0
2015-01-05 11:25:00,58.09,58.17,57.87,57.87,21400.0,40.1417,40.197,39.9897,39.9897,21400.0
2015-01-05 11:30:00,57.86,57.92,57.8,57.83,28200.0,39.9828,40.0243,39.9414,39.9621,28200.0
2015-01-05 11:35:00,57.82,58.08,57.82,58.05,27400.0,39.9552,40.1348,39.9552,40.1141,27400.0
2015-01-05 11:40:00,58.05,58.05,57.92,58.05,33200.0,40.1141,40.1141,40.0243,40.1141,33200.0
2015-01-05 11:45:00,58.04,58.07,57.88,58.04,28400.0,40.1072,40.1279,39.9966,40.1072,28400.0
2015-01-05 11:50:00,58.05,58.23,57.97,58.18,28100.0,40.1141,40.2385,40.0588,40.2039,28100.0
2015-01-05 11:55:00,58.18,58.29,58.13,58.19,34600.0,40.2039,40.28,40.1694,40.2109,34600.0
2015-01-05 12:00:00,58.22,58.34,58.2,58.27,36600.0,40.2316,40.3145,40.2178,40.2661,36600.0
2015-01-05 12:05:00,58.26,58.34,58.19,58.27,25500.0,40.2592,40.3145,40.2109,40.2661,25500.0
2015-01-05 12:10:00,58.27,58.27,58.13,58.15,23600.0,40.2661,40.2661,40.1694,40.1832,23600.0
2015-01-05 12:15:00,58.13,58.21,58.1,58.16,32800.0,40.1694,40.2247,40.1487,40.1901,32800.0
2015-01-05 12:20:00,58.14,58.15,58.0,58.11,50600.0,40.1763,40.1832,40.0796,40.1556,50600.0
2015-01-05 12:25:00,58.1,58.2,58.1,58.11,31900.0,40.1487,40.2178,40.1487,40.1556,31900.0
2015-01-05 12:30:00,58.1,58.12,58.02,58.06,25000.0,40.1487,40.1625,40.0934,40.121,25000.0
2015-01-05 12:35:00,58.03,58.21,58.03,58.21,23200.0,40.1003,40.2247,40.1003,40.2247,23200.0
2015-01-05 12:40:00,58.22,58.42,58.21,58.41,38300.0,40.2316,40.3698,40.2247,40.3629,38300.0
2015-01-05 12:45:00,58.41,58.6,58.4,58.6,21400.0,40.3629,40.4942,40.356,40.4942,21400.0
2015-01-05 12:50:00,58.6,58.64,58.31,58.32,19200.0,40.4942,40.5218,40.2938,40.3007,19200.0
2015-01-05 12:55:00,58.33,58.36,58.18,58.26,23800.0,40.3076,40.3283,40.2039,40.2592,23800.0
2015-01-05 13:00:00,58.26,58.41,58.22,58.37,21200.0,40.2592,40.3629,40.2316,40.3352,21200.0
2015-01-05 13:05:00,58.38,58.57,58.36,58.53,57500.0,40.3421,40.4734,40.3283,40.4458,57500.0
2015-01-05 13:10:00,58.53,58.57,58.41,58.46,43700.0,40.4458,40.4734,40.3629,40.3974,43700.0
2015-01-05 13:15:00,58.46,58.6,58.45,58.57,39400.0,40.3974,40.4942,40.3905,40.4734,39400.0
2015-01-05 13:20:00,58.56,58.6,58.52,58.56,34700.0,40.4665,40.4942,40.4389,40.4665,34700.0
2015-01-05 13:25:00,58.56,58.58,58.46,58.51,39600.0,40.4665,40.4804,40.3974,40.432,39600.0
2015-01-05 13:30:00,58.5,58.79,58.49,58.74,29900.0,40.4251,40.6255,40.4182,40.5909,29900.0
2015-01-05 13:35:00,58.74,58.87,58.68,58.79,28400.0,40.5909,40.6807,40.5495,40.6255,28400.0
2015-01-05 13:40:00,58.8,58.84,58.69,58.74,26100.0,40.6324,40.66,40.5564,40.5909,26100.0
2015-01-05 13:45:00,58.73,58.82,58.7,58.76,31300.0,40.584,40.6462,40.5633,40.6047,31300.0
2015-01-05 13:50:00,58.73,58.83,58.73,58.83,24300.0,40.584,40.6531,40.584,40.6531,24300.0
2015-01-05 13:55:00,58.82,58.91,58.78,58.85,38700.0,40.6462,40.7084,40.6186,40.6669,38700.0
2015-01-05 14:00:00,58.84,58.88,58.7,58.78,32500.0,40.66,40.6877,40.5633,40.6186,32500.0
2015-01-05 14:05:00,58.79,58.85,58.74,58.82,22600.0,40.6255,40.6669,40.5909,40.6462,22600.0
2015-01-05 14:10:00,58.83,58.92,58.69,58.71,57700.0,40.6531,40.7153,40.5564,40.5702,57700.0
2015-01-05 14:15:00,58.7,58.82,58.62,58.62,39600.0,40.5633,40.6462,40.508,40.508,39600.0
2015-01-05 14:20:00,58.63,58.75,58.6,58.72,21700.0,40.5149,40.5978,40.4942,40.5771,21700.0
2015-01-05 14:25:00,58.74,58.8,58.58,58.65,26800.0,40.5909,40.6324,40.4804,40.5287,26800.0
2015-01-05 14:30:00,58.66,58.68,58.58,58.68,26300.0,40.5356,40.5495,40.4804,40.5495,26300.0
2015-01-05 14:35:00,58.68,58.73,58.65,58.73,27100.0,40.5495,40.584,40.5287,40.584,27100.0
2015-01-05 14:40:00,58.74,58.81,58.68,58.71,21900.0,40.5909,40.6393,40.5495,40.5702,21900.0
2015-01-05 14:45:00,58.71,58.73,58.62,58.69,19600.0,40.5702,40.584,40.508,40.5564,19600.0
2015-01-05 14:50:00,58.68,58.71,58.62,58.69,27500.0,40.5495,40.5702,40.508,40.5564,27500.0
2015-01-05 14:55:00,58.69,58.74,58.69,58.71,29500.0,40.5564,40.5909,40.5564,40.5702,29500.0
2015-01-05 15:00:00,58.71,58.78,58.67,58.75,70700.0,40.5702,40.6186,40.5425,40.5978,70700.0
2015-01-05 15:05:00,58.75,58.8,58.72,58.72,26200.0,40.5978,40.6324,40.5771,40.5771,26200.0
2015-01-05 15:10:00,58.73,58.78,58.69,58.75,85100.0,40.584,40.6186,40.5564,40.5978,85100.0
2015-01-05 15:15:00,58.76,58.79,58.69,58.77,26900.0,40.6047,40.6255,40.5564,40.6116,26900.0
2015-01-05 15:20:00,58.77,58.85,58.72,58.84,43100.0,40.6116,40.6669,40.5771,40.66,43100.0
2015-01-05 15:25:00,58.84,58.86,58.78,58.81,35700.0,40.66,40.6738,40.6186,40.6393,35700.0
2015-01-05 15:30:00,58.81,58.88,58.77,58.82,52000.0,40.6393,40.6877,40.6116,40.6462,52000.0
2015-01-05 15:35:00,58.81,58.83,58.78,58.81,46700.0,40.6393,40.6531,40.6186,40.6393,46700.0
2015-01-05 15:40:00,58.8,58.83,58.73,58.77,60600.0,40.6324,40.6531,40.584,40.6116,60600.0
2015-01-05 15:45:00,58.76,58.76,58.66,58.76,96800.0,40.6047,40.6047,40.5356,40.6047,96800.0
2015-01-05 15:50:00,58.76,58.89,58.7,58.86,93900.0,40.6047,40.6946,40.5633,40.6738,93900.0
2015-01-05 15:55:00,58.85,58.86,58.7,58.72,143100.0,40.6669,40.6738,40.5633,40.5771,143100.0
2015-01-06 09:30:00,58.6,58.6,58.0,58.34,63000.0,40.4942,40.4942,40.0796,40.3145,63000.0
2015-01-06 09:35:00,58.45,58.5,57.91,58.12,48500.0,40.3905,40.4251,40.0174,40.1625,48500.0
2015-01-06 09:40:00,58.11,58.6,58.03,58.44,65000.0,40.1556,40.4942,40.1003,40.3836,65000.0
2015-01-06 09:45:00,58.44,58.7,58.39,58.65,47600.0,40.3836,40.5633,40.3491,40.5287,47600.0
2015-01-06 09:50:00,58.63,58.67,58.33,58.39,84500.0,40.5149,40.5425,40.3076,40.3491,84500.0
2015-01-06 09:55:00,58.41,58.58,58.4,58.55,41700.0,40.3629,40.4804,40.356,40.4596,41700.0
2015-01-06 10:00:00,58.53,58.88,58.43,58.73,38200.0,40.4458,40.6877,40.3767,40.584,38200.0
2015-01-06 10:05:00,58.75,59.0,58.6,58.98,27500.0,40.5978,40.7706,40.4942,40.7568,27500.0
2015-01-06 10:10:00,58.98,59.19,58.9,59.14,43400.0,40.7568,40.9019,40.7015,40.8673,43400.0
2015-01-06 10:15:00,59.13,59.17,58.86,58.87,25500.0,40.8604,40.8881,40.6738,40.6807,25500.0
2015-01-06 10:20:00,58.87,58.87,58.47,58.71,31300.0,40.6807,40.6807,40.4043,40.5702,31300.0
2015-01-06 10:25:00,58.7,58.83,58.63,58.78,27300.0,40.5633,40.6531,40.5149,40.6186,27300.0
2015-01-06 10:30:00,58.76,58.85,58.49,58.53,34800.0,40.6047,40.6669,40.4182,40.4458,34800.0
2015-01-06 10:35:00,58.51,58.62,58.45,58.45,36300.0,40.432,40.508,40.3905,40.3905,36300.0
2015-01-06 10:40:00,58.47,58.51,58.31,58.35,38300.0,40.4043,40.432,40.2938,40.3214,38300.0
2015-01-06 10:45:00,58.36,58.48,58.29,58.31,38800.0,40.3283,40.4112,40.28,40.2938,38800.0
2015-01-06 10:50:00,58.31,58.32,58.19,58.19,43000.0,40.2938,40.3007,40.2109,40.2109,43000.0
2015-01-06 10:55:00,58.18,58.19,58.0,58.02,50500.0,40.2039,40.2109,40.0796,40.0934,50500.0
2015-01-06 11:00:00,58.02,58.03,57.86,57.98,59200.0,40.0934,40.1003,39.9828,40.0657,59200.0
2015-01-06 11:05:00,58.01,58.01,57.81,57.93,45100.0,40.0865,40.0865,39.9483,40.0312,45100.0
2015-01-06 11:10:00,57.95,57.95,57.8,57.83,32500.0,40.045,40.045,39.9414,39.9621,32500.0
2015-01-06 11:15:00,57.83,57.94,57.75,57.92,36900.0,39.9621,40.0381,39.9068,40.0243,36900.0
2015-01-06 11:20:00,57.88,57.88,57.66,57.69,38500.0,39.9966,39.9966,39.8446,39.8653,38500.0
2015-01-06 11:25:00,57.68,57.76,57.59,57.76,59100.0,39.8584,39.9137,39.7962,39.9137,59100.0
2015-01-06 11:30:00,57.72,57.73,57.59,57.61,56800.0,39.8861,39.893,39.7962,39.8101,56800.0
2015-01-06 11:35:00,57.61,57.68,57.43,57.46,43200.0,39.8101,39.8584,39.6857,39.7064,43200.0
2015-01-06 11:40:00,57.46,57.52,57.39,57.43,45200.0,39.7064,39.7479,39.658,39.6857,45200.0
2015-01-06 11:45:00,57.43,57.48,57.34,57.43,46800.0,39.6857,39.7202,39.6235,39.6857,46800.0
2015-01-06 11:50:00,57.44,57.52,57.39,57.48,30200.0,39.6926,39.7479,39.658,39.7202,30200.0
2015-01-06 11:55:00,57.47,57.63,57.46,57.53,26800.0,39.7133,39.8239,39.7064,39.7548,26800.0
2015-01-06 12:00:00,57.52,57.56,57.37,57.38,24900.0,39.7479,39.7755,39.6442,39.6511,24900.0
2015-01-06 12:05:00,57.38,57.4,57.26,57.36,55000.0,39.6511,39.6649,39.5682,39.6373,55000.0
2015-01-06 12:10:00,57.35,57.43,57.28,57.32,48700.0,39.6304,39.6857,39.582,39.6097,48700.0
2015-01-06 12:15:00,57.31,57.48,57.27,57.39,28700.0,39.6027,39.7202,39.5751,39.658,28700.0
2015-01-06 12:20:00,57.39,57.5,57.27,57.31,20200.0,39.658,39.734,39.5751,39.6027,20200.0
2015-01-06 12:25:00,57.29,57.45,57.29,57.37,56900.0,39.5889,39.6995,39.5889,39.6442,56900.0
2015-01-06 12:30:00,57.35,57.6,57.35,57.58,47600.0,39.6304,39.8031,39.6304,39.7893,47600.0
2015-01-06 12:35:00,57.57,57.73,57.54,57.59,74900.0,39.7824,39.893,39.7617,39.7962,74900.0
2015-01-06 12:40:00,57.59,57.72,57.59,57.65,69300.0,39.7962,39.8861,39.7962,39.8377,69300.0
2015-01-06 12:45:00,57.64,57.66,57.43,57.43,36300.0,39.8308,39.8446,39.6857,39.6857,36300.0
2015-01-06 12:50:00,57.43,57.49,57.35,57.39,41900.0,39.6857,39.7271,39.6304,39.658,41900.0
2015-01-06 12:55:00,57.39,57.52,57.36,57.41,35200.0,39.658,39.7479,39.6373,39.6718,35200.0
2015-01-06 13:00:00,57.43,57.48,57.23,57.26,28100.0,39.6857,39.7202,39.5475,39.5682,28100.0
2015-01-06 13:05:00,57.28,57.28,56.99,57.0,49500.0,39.582,39.582,39.3816,39.3885,49500.0
2015-01-06 13:10:00,56.98,57.01,56.9,56.94,19400.0,39.3747,39.3954,39.3194,39.3471,19400.0
2015-01-06 13:15:00,56.92,56.95,56.83,56.83,45400.0,39.3332,39.354,39.2711,39.2711,45400.0
2015-01-06 13:20:00,56.82,56.97,56.77,56.93,48900.0,39.2641,39.3678,39.2296,39.3402,48900.0
2015-01-06 13:25:00,56.9,57.04,56.78,57.0,38500.0,39.3194,39.4162,39.2365,39.3885,38500.0
2015-01-06 13:30:00,56.97,57.05,56.89,56.9,17800.0,39.3678,39.4231,39.3125,39.3194,17800.0
2015-01-06 13:35:00,56.86,56.97,56.84,56.91,24200.0,39.2918,39.3678,39.278,39.3263,24200.0
2015-01-06 13:40:00,56.92,56.95,56.79,56.81,23500.0,39.3332,39.354,39.2434,39.2572,23500.0
2015-01-06 13:45:00,56.82,56.91,56.77,56.78,43700.0,39.2641,39.3263,39.2296,39.2365,43700.0
2015-01-06 13:50:00,56.8,56.89,56.77,56.85,27000.0,39.2503,39.3125,39.2296,39.2849,27000.0
2015-01-06 13:55:00,56.88,56.91,56.77,56.86,35000.0,39.3056,39.3263,39.2296,39.2918,35000.0
2015-01-06 14:00:00,56.84,57.04,56.82,56.96,56200.0,39.278,39.4162,39.2641,39.3609,56200.0
2015-01-06 14:05:00,56.95,57.03,56.88,57.0,24000.0,39.354,39.4093,39.3056,39.3885,24000.0
2015-01-06 14:10:00,57.0,57.01,56.8,56.82,31200.0,39.3885,39.3954,39.2503,39.2641,31200.0
2015-01-06 14:15:00,56.82,56.97,56.82,56.86,44900.0,39.2641,39.3678,39.2641,39.2918,44900.0
2015-01-06 14:20:00,56.88,56.95,56.79,56.91,40800.0,39.3056,39.354,39.2434,39.3263,40800.0
2015-01-06 14:25:00,56.92,57.13,56.91,57.12,44300.0,39.3332,39.4784,39.3263,39.4715,44300.0
2015-01-06 14:30:00,57.12,57.28,57.04,57.07,37500.0,39.4715,39.582,39.4162,39.4369,37500.0
2015-01-06 14:35:00,57.09,57.18,57.03,57.14,48600.0,39.4507,39.5129,39.4093,39.4853,48600.0
2015-01-06 14:40:00,57.14,57.31,57.13,57.31,63800.0,39.4853,39.6027,39.4784,39.6027,63800.0
2015-01-06 14:45:00,57.28,57.37,57.23,57.37,52000.0,39.582,39.6442,39.5475,39.6442,52000.0
2015-01-06 14:50:00,57.37,57.43,57.29,57.4,52400.0,39.6442,39.6857,39.5889,39.6649,52400.0
2015-01-06 14:55:00,57.41,57.42,57.23,57.24,48300.0,39.6718,39.6788,39.5475,39.5544,48300.0
2015-01-06 15:00:00,57.23,57.37,57.19,57.27,60400.0,39.5475,39.6442,39.5198,39.5751,60400.0
2015-01-06 15:05:00,57.29,57.35,57.24,57.31,68900.0,39.5889,39.6304,39.5544,39.6027,68900.0
2015-01-06 15:10:00,57.31,57.4,57.27,57.35,80200.0,39.6027,39.6649,39.5751,39.6304,80200.0
2015-01-06 15:15:00,57.34,57.49,57.32,57.47,131400.0,39.6235,39.7271,39.6097,39.7133,131400.0
2015-01-06 15:20:00,57.48,57.71,57.43,57.56,71800.0,39.7202,39.8792,39.6857,39.7755,71800.0
2015-01-06 15:25:00,57.56,57.63,57.47,57.6,56000.0,39.7755,39.8239,39.7133,39.8031,56000.0
2015-01-06 15:30:00,57.61,57.74,57.55,57.65,70800.0,39.8101,39.8999,39.7686,39.8377,70800.0
2015-01-06 15:35:00,57.65,57.68,57.56,57.6,104400.0,39.8377,39.8584,39.7755,39.8031,104400.0
2015-01-06 15:40:00,57.6,57.72,57.58,57.7,104000.0,39.8031,39.8861,39.7893,39.8722,104000.0
2015-01-06 15:45:00,57.7,57.72,57.59,57.62,173000.0,39.8722,39.8861,39.7962,39.817,173000.0
2015-01-06 15:50:00,57.62,57.62,57.5,57.54,112800.0,39.817,39.817,39.734,39.7617,112800.0
2015-01-06 15:55:00,57.55,57.55,57.47,57.49,163100.0,39.7686,39.7686,39.7133,39.7271,163100.0
2015-01-07 09:30:00,58.09,58.72,58.09,58.52,73900.0,40.1417,40.5771,40.1417,40.4389,73900.0
2015-01-07 09:35:00,58.56,58.68,58.22,58.61,110800.0,40.4665,40.5495,40.2316,40.5011,110800.0
2015-01-07 09:40:00,58.6,58.62,58.15,58.33,118700.0,40.4942,40.508,40.1832,40.3076,118700.0
2015-01-07 09:45:00,58.32,58.5,58.05,58.45,45600.0,40.3007,40.4251,40.1141,40.3905,45600.0
2015-01-07 09:50:00,58.48,58.6,58.38,58.39,109000.0,40.4112,40.4942,40.3421,40.3491,109000.0
2015-01-07 09:55:00,58.37,58.8,58.33,58.63,42700.0,40.3352,40.6324,40.3076,40.5149,42700.0
2015-01-07 10:00:00,58.62,58.9,58.62,58.83,32700.0,40.508,40.7015,40.508,40.6531,32700.0
2015-01-07 10:05:00,58.83,58.84,58.52,58.75,44800.0,40.6531,40.66,40.4389,40.5978,44800.0
2015-01-07 10:10:00,58.76,58.94,58.65,58.65,55000.0,40.6047,40.7291,40.5287,40.5287,55000.0
2015-01-07 10:15:00,58.64,58.73,58.52,58.56,24900.0,40.5218,40.584,40.4389,40.4665,24900.0
2015-01-07 10:20:00,58.53,58.64,58.39,58.51,22400.0,40.4458,40.5218,40.3491,40.432,22400.0
2015-01-07 10:25:00,58.51,58.75,58.48,58.75,18300.0,40.432,40.5978,40.4112,40.5978,18300.0
2015-01-07 10:30:00,58.72,58.72,58.34,58.34,38700.0,40.5771,40.5771,40.3145,40.3145,38700.0
2015-01-07 10:35:00,58.33,58.33,58.14,58.14,41200.0,40.3076,40.3076,40.1763,40.1763,41200.0
2015-01-07 10:40:00,58.13,58.25,57.99,58.23,41000.0,40.1694,40.2523,40.0726,40.2385,41000.0
2015-01-07 10:45:00,58.23,58.65,58.23,58.59,48000.0,40.2385,40.5287,40.2385,40.4873,48000.0
2015-01-07 10:50:00,58.62,58.68,58.5,58.61,39400.0,40.508,40.5495,40.4251,40.5011,39400.0
2015-01-07 10:55:00,58.57,58.58,58.38,58.48,45900.0,40.4734,40.4804,40.3421,40.4112,45900.0
2015-01-07 11:00:00,58.49,58.63,58.39,58.45,40300.0,40.4182,40.5149,40.3491,40.3905,40300.0
2015-01-07 11:05:00,58.45,58.67,58.35,58.57,78800.0,40.3905,40.5425,40.3214,40.4734,78800.0
2015-01-07 11:10:00,58.54,58.62,58.26,58.29,42800.0,40.4527,40.508,40.2592,40.28,42800.0
2015-01-07 11:15:00,58.32,58.63,58.32,58.62,50900.0,40.3007,40.5149,40.3007,40.508,50900.0
2015-01-07 11:20:00,58.62,58.84,58.6,58.77,60400.0,40.508,40.66,40.4942,40.6116,60400.0
2015-01-07 11:25:00,58.76,58.79,58.58,58.6,51200.0,40.6047,40.6255,40.4804,40.4942,51200.0
2015-01-07 11:30:00,58.63,58.82,58.54,58.82,34500.0,40.5149,40.6462,40.4527,40.6462,34500.0
2015-01-07 11:35:00,58.79,58.82,58.54,58.58,46500.0,40.6255,40.6462,40.4527,40.4804,46500.0
2015-01-07 11:40:00,58.55,58.64,58.47,58.63,24800.0,40.4596,40.5218,40.4043,40.5149,24800.0
2015-01-07 11:45:00,58.63,58.72,58.58,58.65,44300.0,40.5149,40.5771,40.4804,40.5287,44300.0
2015-01-07 11:50:00,58.64,58.69,58.55,58.64,39800.0,40.5218,40.5564,40.4596,40.5218,39800.0
2015-01-07 11:55:00,58.64,58.65,58.53,58.61,35700.0,40.5218,40.5287,40.4458,40.5011,35700.0
2015-01-07 12:00:00,58.63,58.85,58.63,58.76,33400.0,40.5149,40.6669,40.5149,40.6047,33400.0
2015-01-07 12:05:00,58.79,58.81,58.68,58.71,45500.0,40.6255,40.6393,40.5495,40.5702,45500.0
2015-01-07 12:10:00,58.74,58.76,58.52,58.54,33600.0,40.5909,40.6047,40.4389,40.4527,33600.0
2015-01-07 12:15:00,58.54,58.62,58.48,58.56,15000.0,40.4527,40.508,40.4112,40.4665,15000.0
2015-01-07 12:20:00,58.55,58.61,58.43,58.54,21900.0,40.4596,40.5011,40.3767,40.4527,21900.0
2015-01-07 12:25:00,58.56,58.63,58.47,58.55,18700.0,40.4665,40.5149,40.4043,40.4596,18700.0
2015-01-07 12:30:00,58.58,58.64,58.31,58.34,23200.0,40.4804,40.5218,40.2938,40.3145,23200.0
2015-01-07 12:35:00,58.35,58.46,58.32,58.34,17000.0,40.3214,40.3974,40.3007,40.3145,17000.0
2015-01-07 12:40:00,58.35,58.39,58.26,58.27,24400.0,40.3214,40.3491,40.2592,40.2661,24400.0
2015-01-07 12:45:00,58.25,58.25,58.05,58.15,27900.0,40.2523,40.2523,40.1141,40.1832,27900.0
2015-01-07 12:50:00,58.14,58.18,58.0,58.01,32700.0,40.1763,40.2039,40.0796,40.0865,32700.0
2015-01-07 12:55:00,58.02,58.08,57.9,57.9,35400.0,40.0934,40.1348,40.0105,40.0105,35400.0
2015-01-07 13:00:00,57.9,57.91,57.83,57.89,24000.0,40.0105,40.0174,39.9621,40.0035,24000.0
2015-01-07 13:05:00,57.91,57.95,57.76,57.77,24300.0,40.0174,40.045,39.9137,39.9206,24300.0
2015-01-07 13:10:00,57.76,57.78,57.6,57.6,44700.0,39.9137,39.9275,39.8031,39.8031,44700.0
2015-01-07 13:15:00,57.61,57.63,57.48,57.49,33600.0,39.8101,39.8239,39.7202,39.7271,33600.0
2015-01-07 13:20:00,57.5,57.57,57.41,57.5,47800.0,39.734,39.7824,39.6718,39.734,47800.0
2015-01-07 13:25:00,57.49,57.71,57.46,57.65,32600.0,39.7271,39.8792,39.7064,39.8377,32600.0
2015-01-07 13:30:00,57.65,57.67,57.48,57.61,47400.0,39.8377,39.8515,39.7202,39.8101,47400.0
2015-01-07 13:35:00,57.6,57.61,57.4,57.42,51500.0,39.8031,39.8101,39.6649,39.6788,51500.0
2015-01-07 13:40:00,57.44,57.48,57.38,57.46,40500.0,39.6926,39.7202,39.6511,39.7064,40500.0
2015-01-07 13:45:00,57.44,57.67,57.42,57.67,23600.0,39.6926,39.8515,39.6788,39.8515,23600.0
2015-01-07 13:50:00,57.66,57.7,57.61,57.64,21700.0,39.8446,39.8722,39.8101,39.8308,21700.0
2015-01-07 13:55:00,57.61,57.64,57.51,57.55,18000.0,39.8101,39.8308,39.741,39.7686,18000.0
2015-01-07 14:00:00,57.55,57.77,57.49,57.69,47900.0,39.7686,39.9206,39.7271,39.8653,47900.0
2015-01-07 14:05:00,57.67,57.82,57.58,57.78,30600.0,39.8515,39.9552,39.7893,39.9275,30600.0
2015-01-07 14:10:00,57.76,57.82,57.63,57.69,36400.0,39.9137,39.9552,39.8239,39.8653,36400.0
2015-01-07 14:15:00,57.7,57.83,57.64,57.66,32900.0,39.8722,39.9621,39.8308,39.8446,32900.0
2015-01-07 14:20:00,57.66,57.76,57.59,57.75,35700.0,39.8446,39.9137,39.7962,39.9068,35700.0
2015-01-07 14:25:00,57.74,57.82,57.66,57.78,27200.0,39.8999,39.9552,39.8446,39.9275,27200.0
2015-01-07 14:30:00,57.77,58.04,57.75,58.04,22900.0,39.9206,40.1072,39.9068,40.1072,22900.0
2015-01-07 14:35:00,58.04,58.34,58.04,58.22,39200.0,40.1072,40.3145,40.1072,40.2316,39200.0
2015-01-07 14:40:00,58.2,58.22,58.06,58.11,26200.0,40.2178,40.2316,40.121,40.1556,26200.0
2015-01-07 14:45:00,58.11,58.12,57.96,57.99,25900.0,40.1556,40.1625,40.0519,40.0726,25900.0
2015-01-07 14:50:00,57.98,57.98,57.72,57.73,60300.0,40.0657,40.0657,39.8861,39.893,60300.0
2015-01-07 14:55:00,57.74,57.82,57.68,57.69,34900.0,39.8999,39.9552,39.8584,39.8653,34900.0
2015-01-07 15:00:00,57.69,57.75,57.69,57.69,27400.0,39.8653,39.9068,39.8653,39.8653,27400.0
2015-01-07 15:05:00,57.7,57.79,57.68,57.76,41500.0,39.8722,39.9344,39.8584,39.9137,41500.0
2015-01-07 15:10:00,57.77,57.78,57.7,57.7,56700.0,39.9206,39.9275,39.8722,39.8722,56700.0
2015-01-07 15:15:00,57.69,57.72,57.62,57.69,46100.0,39.8653,39.8861,39.817,39.8653,46100.0
2015-01-07 15:20:00,57.68,57.73,57.64,57.64,40200.0,39.8584,39.893,39.8308,39.8308,40200.0
2015-01-07 15:25:00,57.64,57.7,57.62,57.66,64900.0,39.8308,39.8722,39.817,39.8446,64900.0
2015-01-07 15:30:00,57.66,57.71,57.58,57.62,86000.0,39.8446,39.8792,39.7893,39.817,86000.0
2015-01-07 15:35:00,57.62,57.65,57.6,57.61,46600.0,39.817,39.8377,39.8031,39.8101,46600.0
2015-01-07 15:40:00,57.61,57.62,57.52,57.61,78800.0,39.8101,39.817,39.7479,39.8101,78800.0
2015-01-07 15:45:00,57.62,57.79,57.59,57.79,142700.0,39.817,39.9344,39.7962,39.9344,142700.0
2015-01-07 15:50:00,57.79,57.81,57.7,57.73,116200.0,39.9344,39.9483,39.8722,39.893,116200.0
2015-01-07 15:55:00,57.74,57.77,57.69,57.77,159100.0,39.8999,39.9206,39.8653,39.9206,159100.0
2015-01-08 09:30:00,58.75,59.18,58.22,58.29,126200.0,40.5978,40.895,40.2316,40.28,126200.0
2015-01-08 09:35:00,58.3,58.37,58.01,58.35,73000.0,40.2869,40.3352,40.0865,40.3214,73000.0
2015-01-08 09:40:00,58.26,58.55,58.2,58.36,49600.0,40.2592,40.4596,40.2178,40.3283,49600.0
2015-01-08 09:45:00,58.35,58.68,58.24,58.55,31300.0,40.3214,40.5495,40.2454,40.4596,31300.0
2015-01-08 09:50:00,58.6,58.7,58.52,58.69,15500.0,40.4942,40.5633,40.4389,40.5564,15500.0
2015-01-08 09:55:00,58.7,58.86,58.62,58.86,57000.0,40.5633,40.6738,40.508,40.6738,57000.0
2015-01-08 10:00:00,58.88,59.16,58.83,59.03,28700.0,40.6877,40.8811,40.6531,40.7913,28700.0
2015-01-08 10:05:00,59.09,59.47,59.02,59.45,70000.0,40.8328,41.0954,40.7844,41.0815,70000.0
2015-01-08 10:10:00,59.45,59.53,59.31,59.47,29700.0,41.0815,41.1368,40.9848,41.0954,29700.0
2015-01-08 10:15:00,59.45,59.52,59.29,59.29,32500.0,41.0815,41.1299,40.971,40.971,32500.0
2015-01-08 10:20:00,59.26,59.28,59.0,59.13,49300.0,40.9502,40.9641,40.7706,40.8604,49300.0
2015-01-08 10:25:00,59.12,59.36,59.11,59.17,42500.0,40.8535,41.0194,40.8466,40.8881,42500.0
2015-01-08 10:30:00,59.18,59.37,59.1,59.2,41000.0,40.895,41.0263,40.8397,40.9088,41000.0
2015-01-08 10:35:00,59.22,59.47,59.16,59.47,32400.0,40.9226,41.0954,40.8811,41.0954,32400.0
2015-01-08 10:40:00,59.47,59.62,59.46,59.6,50900.0,41.0954,41.199,41.0885,41.1852,50900.0
2015-01-08 10:45:00,59.64,59.67,59.47,59.53,63300.0,41.2128,41.2336,41.0954,41.1368,63300.0
2015-01-08 10:50:00,59.52,59.68,59.47,59.47,56600.0,41.1299,41.2405,41.0954,41.0954,56600.0
2015-01-08 10:55:00,59.45,59.48,59.25,59.31,30500.0,41.0815,41.1023,40.9433,40.9848,30500.0
2015-01-08 11:00:00,59.32,59.47,59.23,59.4,34900.0,40.9917,41.0954,40.9295,41.047,34900.0
2015-01-08 11:05:00,59.38,59.7,59.38,59.57,25800.0,41.0332,41.2543,41.0332,41.1645,25800.0
2015-01-08 11:10:00,59.56,59.71,59.38,59.5,47000.0,41.1576,41.2612,41.0332,41.1161,47000.0
2015-01-08 11:15:00,59.48,59.62,59.4,59.6,29200.0,41.1023,41.199,41.047,41.1852,29200.0
2015-01-08 11:20:00,59.61,59.66,59.48,59.48,19000.0,41.1921,41.2267,41.1023,41.1023,19000.0
2015-01-08 11:25:00,59.46,59.56,59.34,59.38,28100.0,41.0885,41.1576,41.0055,41.0332,28100.0
2015-01-08 11:30:00,59.42,59.54,59.41,59.54,21100.0,41.0608,41.1437,41.0539,41.1437,21100.0
2015-01-08 11:35:00,59.52,59.72,59.48,59.68,32100.0,41.1299,41.2681,41.1023,41.2405,32100.0
2015-01-08 11:40:00,59.67,59.7,59.37,59.54,30100.0,41.2336,41.2543,41.0263,41.1437,30100.0
2015-01-08 11:45:00,59.55,59.7,59.51,59.6,27800.0,41.1506,41.2543,41.123,41.1852,27800.0
2015-01-08 11:50:00,59.61,59.85,59.6,59.67,37900.0,41.1921,41.358,41.1852,41.2336,37900.0
2015-01-08 11:55:00,59.65,59.97,59.65,59.97,34800.0,41.2197,41.4409,41.2197,41.4409,34800.0
2015-01-08 12:00:00,59.95,60.03,59.84,59.98,43500.0,41.4271,41.4823,41.351,41.4478,43500.0
2015-01-08 12:05:00,59.96,60.1,59.87,59.94,56100.0,41.434,41.5307,41.3718,41.4201,56100.0
2015-01-08 12:10:00,59.91,60.06,59.88,60.05,27600.0,41.3994,41.5031,41.3787,41.4962,27600.0
2015-01-08 12:15:00,60.05,60.05,59.8,59.91,41500.0,41.4962,41.4962,41.3234,41.3994,41500.0
2015-01-08 12:20:00,59.89,60.06,59.89,59.94,47400.0,41.3856,41.5031,41.3856,41.4201,47400.0
2015-01-08 12:25:00,59.96,60.25,59.96,60.23,41000.0,41.434,41.6344,41.434,41.6205,41000.0
2015-01-08 12:30:00,60.27,60.29,60.14,60.19,23500.0,41.6482,41.662,41.5584,41.5929,23500.0
2015-01-08 12:35:00,60.18,60.3,60.14,60.27,22400.0,41.586,41.6689,41.5584,41.6482,22400.0
2015-01-08 12:40:00,60.28,60.45,60.23,60.43,27600.0,41.6551,41.7726,41.6205,41.7588,27600.0
2015-01-08 12:45:00,60.44,60.44,60.27,60.27,30800.0,41.7657,41.7657,41.6482,41.6482,30800.0
2015-01-08 12:50:00,60.28,60.42,60.2,60.35,27200.0,41.6551,41.7518,41.5998,41.7035,27200.0
2015-01-08 12:55:00,60.34,60.34,60.17,60.25,32400.0,41.6966,41.6966,41.5791,41.6344,32400.0
2015-01-08 13:00:00,60.27,60.27,59.99,60.03,29300.0,41.6482,41.6482,41.4547,41.4823,29300.0
2015-01-08 13:05:00,60.05,60.25,60.04,60.16,18400.0,41.4962,41.6344,41.4893,41.5722,18400.0
2015-01-08 13:10:00,60.17,60.33,60.12,60.31,26800.0,41.5791,41.6896,41.5445,41.6758,26800.0
2015-01-08 13:15:00,60.32,60.32,60.07,60.21,21600.0,41.6827,41.6827,41.51,41.6067,21600.0
2015-01-08 13:20:00,60.23,60.3,60.2,60.23,15300.0,41.6205,41.6689,41.5998,41.6205,15300.0
2015-01-08 13:25:00,60.2,60.27,60.08,60.15,24600.0,41.5998,41.6482,41.5169,41.5653,24600.0
2015-01-08 13:30:00,60.15,60.2,60.09,60.12,19600.0,41.5653,41.5998,41.5238,41.5445,19600.0
2015-01-08 13:35:00,60.12,60.28,60.04,60.23,17200.0,41.5445,41.6551,41.4893,41.6205,17200.0
2015-01-08 13:40:00,60.23,60.35,60.22,60.3,26600.0,41.6205,41.7035,41.6136,41.6689,26600.0
2015-01-08 13:45:00,60.29,60.29,59.9,59.91,48300.0,41.662,41.662,41.3925,41.3994,48300.0
2015-01-08 13:50:00,59.91,59.91,59.71,59.76,35600.0,41.3994,41.3994,41.2612,41.2958,35600.0
2015-01-08 13:55:00,59.75,59.77,59.48,59.5,55900.0,41.2889,41.3027,41.1023,41.1161,55900.0
2015-01-08 14:00:00,59.49,59.5,59.29,59.33,136100.0,41.1092,41.1161,40.971,40.9986,136100.0
2015-01-08 14:05:00,59.34,59.63,59.31,59.63,37300.0,41.0055,41.2059,40.9848,41.2059,37300.0
2015-01-08 14:10:00,59.62,59.65,59.48,59.53,51400.0,41.199,41.2197,41.1023,41.1368,51400.0
2015-01-08 14:15:00,59.55,59.69,59.52,59.61,28000.0,41.1506,41.2474,41.1299,41.1921,28000.0
2015-01-08 14:20:00,59.63,59.95,59.63,59.88,57600.0,41.2059,41.4271,41.2059,41.3787,57600.0
2015-01-08 14:25:00,59.88,60.12,59.85,60.09,37500.0,41.3787,41.5445,41.358,41.5238,37500.0
2015-01-08 14:30:00,60.09,60.31,60.09,60.18,34800.0,41.5238,41.6758,41.5238,41.586,34800.0
2015-01-08 14:35:00,60.18,60.26,60.15,60.22,35100.0,41.586,41.6413,41.5653,41.6136,35100.0
2015-01-08 14:40:00,60.21,60.22,60.12,60.19,24300.0,41.6067,41.6136,41.5445,41.5929,24300.0
2015-01-08 14:45:00,60.2,60.24,60.05,60.05,32300.0,41.5998,41.6275,41.4962,41.4962,32300.0
2015-01-08 14:50:00,60.06,60.07,59.94,59.97,29800.0,41.5031,41.51,41.4201,41.4409,29800.0
2015-01-08 14:55:00,59.97,59.99,59.86,59.86,50700.0,41.4409,41.4547,41.3649,41.3649,50700.0
2015-01-08 15:00:00,59.87,59.95,59.83,59.87,36500.0,41.3718,41.4271,41.3441,41.3718,36500.0
2015-01-08 15:05:00,59.86,59.91,59.79,59.8,41200.0,41.3649,41.3994,41.3165,41.3234,41200.0
2015-01-08 15:10:00,59.81,59.94,59.79,59.82,86800.0,41.3303,41.4201,41.3165,41.3372,86800.0
2015-01-08 15:15:00,59.83,59.97,59.83,59.91,48000.0,41.3441,41.4409,41.3441,41.3994,48000.0
2015-01-08 15:20:00,59.92,59.92,59.8,59.84,49400.0,41.4063,41.4063,41.3234,41.351,49400.0
2015-01-08 15:25:00,59.83,59.91,59.8,59.89,66800.0,41.3441,41.3994,41.3234,41.3856,66800.0
2015-01-08 15:30:00,59.89,59.89,59.76,59.88,73400.0,41.3856,41.3856,41.2958,41.3787,73400.0
2015-01-08 15:35:00,59.88,59.91,59.73,59.73,67300.0,41.3787,41.3994,41.275,41.275,67300.0
2015-01-08 15:40:00,59.72,59.86,59.69,59.82,131000.0,41.2681,41.3649,41.2474,41.3372,131000.0
2015-01-08 15:45:00,59.82,59.82,59.78,59.78,126500.0,41.3372,41.3372,41.3096,41.3096,126500.0
2015-01-08 15:50:00,59.79,59.79,59.75,59.78,130400.0,41.3165,41.3165,41.2889,41.3096,130400.0
2015-01-08 15:55:00,59.78,59.84,59.76,59.83,156600.0,41.3096,41.351,41.2958,41.3441,156600.0
2015-01-09 09:30:00,60.0,60.24,59.82,59.98,48300.0,41.4616,41.6275,41.3372,41.4478,48300.0
2015-01-09 09:35:00,59.93,59.98,59.63,59.75,65100.0,41.4132,41.4478,41.2059,41.2889,65100.0
2015-01-09 09:40:00,59.83,60.12,59.83,60.12,25900.0,41.3441,41.5445,41.3441,41.5445,25900.0
2015-01-09 09:45:00,60.09,60.31,59.88,59.94,27100.0,41.5238,41.6758,41.3787,41.4201,27100.0
2015-01-09 09:50:00,59.91,60.08,59.83,59.93,26800.0,41.3994,41.5169,41.3441,41.4132,26800.0
2015-01-09 09:55:00,59.86,59.9,59.46,59.47,36200.0,41.3649,41.3925,41.0885,41.0954,36200.0
2015-01-09 10:00:00,59.48,59.76,59.43,59.69,39000.0,41.1023,41.2958,41.0677,41.2474,39000.0
2015-01-09 10:05:00,59.69,59.85,59.66,59.85,29500.0,41.2474,41.358,41.2267,41.358,29500.0
2015-01-09 10:10:00,59.87,59.98,59.73,59.83,23000.0,41.3718,41.4478,41.275,41.3441,23000.0
2015-01-09 10:15:00,59.86,59.91,59.72,59.78,15300.0,41.3649,41.3994,41.2681,41.3096,15300.0
2015-01-09 10:20:00,59.79,60.01,59.77,59.92,14000.0,41.3165,41.4685,41.3027,41.4063,14000.0
2015-01-09 10:25:00,59.95,59.98,59.74,59.76,22000.0,41.4271,41.4478,41.2819,41.2958,22000.0
2015-01-09 10:30:00,59.74,59.94,59.62,59.88,23400.0,41.2819,41.4201,41.199,41.3787,23400.0
2015-01-09 10:35:00,59.93,59.93,59.68,59.73,25700.0,41.4132,41.4132,41.2405,41.275,25700.0
2015-01-09 10:40:00,59.74,59.77,59.64,59.77,21000.0,41.2819,41.3027,41.2128,41.3027,21000.0
2015-01-09 10:45:00,59.75,59.82,59.7,59.74,46400.0,41.2889,41.3372,41.2543,41.2819,46400.0
2015-01-09 10:50:00,59.76,59.92,59.65,59.87,16400.0,41.2958,41.4063,41.2197,41.3718,16400.0
2015-01-09 10:55:00,59.86,59.94,59.79,59.83,12500.0,41.3649,41.4201,41.3165,41.3441,12500.0
2015-01-09 11:00:00,59.87,59.9,59.35,59.35,31700.0,41.3718,41.3925,41.0124,41.0124,31700.0
2015-01-09 11:05:00,59.38,59.44,59.34,59.36,23800.0,41.0332,41.0746,41.0055,41.0194,23800.0
2015-01-09 11:10:00,59.33,59.33,59.2,59.25,26800.0,40.9986,40.9986,40.9088,40.9433,26800.0
2015-01-09 11:15:00,59.24,59.25,59.08,59.16,27300.0,40.9364,40.9433,40.8259,40.8811,27300.0
2015-01-09 11:20:00,59.14,59.23,59.07,59.14,39100.0,40.8673,40.9295,40.819,40.8673,39100.0
2015-01-09 11:25:00,59.15,59.34,59.14,59.32,20900.0,40.8742,41.0055,40.8673,40.9917,20900.0
2015-01-09 11:30:00,59.34,59.64,59.26,59.6,30800.0,41.0055,41.2128,40.9502,41.1852,30800.0
2015-01-09 11:35:00,59.59,59.59,59.49,59.55,15500.0,41.1783,41.1783,41.1092,41.1506,15500.0
2015-01-09 11:40:00,59.55,59.57,59.43,59.44,21300.0,41.1506,41.1645,41.0677,41.0746,21300.0
2015-01-09 11:45:00,59.43,59.55,59.37,59.47,19700.0,41.0677,41.1506,41.0263,41.0954,19700.0
2015-01-09 11:50:00,59.45,59.6,59.44,59.59,40800.0,41.0815,41.1852,41.0746,41.1783,40800.0
2015-01-09 11:55:00,59.6,59.72,59.56,59.69,23000.0,41.1852,41.2681,41.1576,41.2474,23000.0
2015-01-09 12:00:00,59.69,59.79,59.55,59.77,16900.0,41.2474,41.3165,41.1506,41.3027,16900.0
2015-01-09 12:05:00,59.75,59.92,59.71,59.92,16400.0,41.2889,41.4063,41.2612,41.4063,16400.0
2015-01-09 12:10:00,59.91,59.93,59.79,59.86,13500.0,41.3994,41.4132,41.3165,41.3649,13500.0
2015-01-09 12:15:00,59.86,60.05,59.86,60.03,17500.0,41.3649,41.4962,41.3649,41.4823,17500.0
2015-01-09 12:20:00,60.01,60.04,59.81,59.84,20400.0,41.4685,41.4893,41.3303,41.351,20400.0
2015-01-09 12:25:00,59.86,59.9,59.77,59.84,10400.0,41.3649,41.3925,41.3027,41.351,10400.0
2015-01-09 12:30:00,59.85,59.85,59.65,59.66,13800.0,41.358,41.358,41.2197,41.2267,13800.0
2015-01-09 12:35:00,59.64,59.7,59.61,59.68,11400.0,41.2128,41.2543,41.1921,41.2405,11400.0
2015-01-09 12:40:00,59.7,59.79,59.61,59.79,21300.0,41.2543,41.3165,41.1921,41.3165,21300.0
2015-01-09 12:45:00,59.78,59.86,59.71,59.71,17500.0,41.3096,41.3649,41.2612,41.2612,17500.0
2015-01-09 12:50:00,59.73,59.82,59.68,59.75,16000.0,41.275,41.3372,41.2405,41.2889,16000.0
2015-01-09 12:55:00,59.73,59.73,59.45,59.5,26100.0,41.275,41.275,41.0815,41.1161,26100.0
2015-01-09 13:00:00,59.51,59.6,59.47,59.56,13100.0,41.123,41.1852,41.0954,41.1576,13100.0
2015-01-09 13:05:00,59.55,59.72,59.5,59.72,18000.0,41.1506,41.2681,41.1161,41.2681,18000.0
2015-01-09 13:10:00,59.74,59.81,59.62,59.79,13100.0,41.2819,41.3303,41.199,41.3165,13100.0
2015-01-09 13:15:00,59.78,59.83,59.62,59.74,18500.0,41.3096,41.3441,41.199,41.2819,18500.0
2015-01-09 13:20:00,59.75,59.8,59.58,59.58,13700.0,41.2889,41.3234,41.1714,41.1714,13700.0
2015-01-09 13:25:00,59.6,59.62,59.52,59.6,15100.0,41.1852,41.199,41.1299,41.1852,15100.0
2015-01-09 13:30:00,59.63,59.81,59.63,59.75,21200.0,41.2059,41.3303,41.2059,41.2889,21200.0
2015-01-09 13:35:00,59.75,59.92,59.74,59.9,17600.0,41.2889,41.4063,41.2819,41.3925,17600.0
2015-01-09 13:40:00,59.92,60.06,59.88,59.92,23800.0,41.4063,41.5031,41.3787,41.4063,23800.0
2015-01-09 13:45:00,59.94,60.07,59.91,60.07,15000.0,41.4201,41.51,41.3994,41.51,15000.0
2015-01-09 13:50:00,60.09,60.26,60.09,60.21,26500.0,41.5238,41.6413,41.5238,41.6067,26500.0
2015-01-09 13:55:00,60.2,60.3,60.1,60.23,18900.0,41.5998,41.6689,41.5307,41.6205,18900.0
2015-01-09 14:00:00,60.21,60.23,60.08,60.22,18000.0,41.6067,41.6205,41.5169,41.6136,18000.0
2015-01-09 14:05:00,60.24,60.38,60.18,60.31,25600.0,41.6275,41.7242,41.586,41.6758,25600.0
2015-01-09 14:10:00,60.33,60.58,60.33,60.55,19000.0,41.6896,41.8624,41.6896,41.8417,19000.0
2015-01-09 14:15:00,60.55,60.58,60.44,60.51,15200.0,41.8417,41.8624,41.7657,41.814,15200.0
2015-01-09 14:20:00,60.48,60.56,60.36,60.46,24700.0,41.7933,41.8486,41.7104,41.7795,24700.0
2015-01-09 14:25:00,60.47,60.51,60.31,60.33,40300.0,41.7864,41.814,41.6758,41.6896,40300.0
2015-01-09 14:30:00,60.32,60.32,60.18,60.19,38000.0,41.6827,41.6827,41.586,41.5929,38000.0
2015-01-09 14:35:00,60.21,60.37,60.19,60.35,18600.0,41.6067,41.7173,41.5929,41.7035,18600.0
2015-01-09 14:40:00,60.38,60.43,60.31,60.37,20300.0,41.7242,41.7588,41.6758,41.7173,20300.0
2015-01-09 14:45:00,60.37,60.4,60.26,60.29,16900.0,41.7173,41.738,41.6413,41.662,16900.0
2015-01-09 14:50:00,60.32,60.41,60.32,60.37,33500.0,41.6827,41.7449,41.6827,41.7173,33500.0
2015-01-09 14:55:00,60.38,60.4,60.33,60.37,24000.0,41.7242,41.738,41.6896,41.7173,24000.0
2015-01-09 15:00:00,60.36,60.41,60.33,60.37,38900.0,41.7104,41.7449,41.6896,41.7173,38900.0
2015-01-09 15:05:00,60.39,60.53,60.38,60.52,22700.0,41.7311,41.8279,41.7242,41.8209,22700.0
2015-01-09 15:10:00,60.55,60.69,60.55,60.69,35700.0,41.8417,41.9384,41.8417,41.9384,35700.0
2015-01-09 15:15:00,60.68,60.72,60.62,60.62,24800.0,41.9315,41.9591,41.89,41.89,24800.0
2015-01-09 15:20:00,60.63,60.66,60.57,60.59,21900.0,41.897,41.9177,41.8555,41.8693,21900.0
2015-01-09 15:25:00,60.59,60.67,60.45,60.48,33800.0,41.8693,41.9246,41.7726,41.7933,33800.0
2015-01-09 15:30:00,60.48,60.56,60.42,60.46,40000.0,41.7933,41.8486,41.7518,41.7795,40000.0
2015-01-09 15:35:00,60.47,60.53,60.45,60.51,60000.0,41.7864,41.8279,41.7726,41.814,60000.0
2015-01-09 15:40:00,60.52,60.65,60.51,60.57,47000.0,41.8209,41.9108,41.814,41.8555,47000.0
2015-01-09 15:45:00,60.56,60.56,60.4,60.43,97600.0,41.8486,41.8486,41.738,41.7588,97600.0
2015-01-09 15:50:00,60.43,60.46,60.34,60.39,73700.0,41.7588,41.7795,41.6966,41.7311,73700.0
2015-01-09 15:55:00,60.38,60.45,60.23,60.43,256800.0,41.7242,41.7726,41.6205,41.7588,256800.0
2015-01-12 09:30:00,59.21,59.59,59.0,59.24,169400.0,40.9157,41.1783,40.7706,40.9364,169400.0
2015-01-12 09:35:00,59.27,59.29,58.75,58.88,80000.0,40.9572,40.971,40.5978,40.6877,80000.0
2015-01-12 09:40:00,58.88,58.88,58.43,58.5,87900.0,40.6877,40.6877,40.3767,40.4251,87900.0
2015-01-12 09:45:00,58.49,58.49,58.05,58.1,94700.0,40.4182,40.4182,40.1141,40.1487,94700.0
2015-01-12 09:50:00,58.1,58.32,58.09,58.19,40500.0,40.1487,40.3007,40.1417,40.2109,40500.0
2015-01-12 09:55:00,58.23,58.3,58.1,58.27,55700.0,40.2385,40.2869,40.1487,40.2661,55700.0
2015-01-12 10:00:00,58.27,58.27,57.92,57.97,63100.0,40.2661,40.2661,40.0243,40.0588,63100.0
2015-01-12 10:05:00,57.97,58.23,57.93,58.22,42300.0,40.0588,40.2385,40.0312,40.2316,42300.0
2015-01-12 10:10:00,58.2,58.24,57.98,58.01,30200.0,40.2178,40.2454,40.0657,40.0865,30200.0
2015-01-12 10:15:00,58.01,58.16,57.98,58.16,45100.0,40.0865,40.1901,40.0657,40.1901,45100.0
2015-01-12 10:20:00,58.13,58.52,58.05,58.47,63800.0,40.1694,40.4389,40.1141,40.4043,63800.0
2015-01-12 10:25:00,58.48,58.6,58.44,58.55,58200.0,40.4112,40.4942,40.3836,40.4596,58200.0
2015-01-12 10:30:00,58.55,58.62,58.42,58.57,42800.0,40.4596,40.508,40.3698,40.4734,42800.0
2015-01-12 10:35:00,58.57,58.57,58.38,58.52,40700.0,40.4734,40.4734,40.3421,40.4389,40700.0
2015-01-12 10:40:00,58.51,58.62,58.48,58.48,59200.0,40.432,40.508,40.4112,40.4112,59200.0
2015-01-12 10:45:00,58.48,58.57,58.35,58.35,63300.0,40.4112,40.4734,40.3214,40.3214,63300.0
2015-01-12 10:50:00,58.36,58.39,58.29,58.3,41200.0,40.3283,40.3491,40.28,40.2869,41200.0
2015-01-12 10:55:00,58.3,58.69,58.26,58.69,43300.0,40.2869,40.5564,40.2592,40.5564,43300.0
2015-01-12 11:00:00,58.7,58.93,58.67,58.87,41400.0,40.5633,40.7222,40.5425,40.6807,41400.0
2015-01-12 11:05:00,58.9,59.05,58.85,58.9,40400.0,40.7015,40.8051,40.6669,40.7015,40400.0
2015-01-12 11:10:00,58.91,58.95,58.76,58.76,63400.0,40.7084,40.736,40.6047,40.6047,63400.0
2015-01-12 11:15:00,58.78,58.96,58.78,58.94,25600.0,40.6186,40.7429,40.6186,40.7291,25600.0
2015-01-12 11:20:00,58.95,59.14,58.85,59.1,63200.0,40.736,40.8673,40.6669,40.8397,63200.0
2015-01-12 11:25:00,59.12,59.19,59.0,59.1,49000.0,40.8535,40.9019,40.7706,40.8397,49000.0
2015-01-12 11:30:00,59.12,59.34,59.12,59.34,59500.0,40.8535,41.0055,40.8535,41.0055,59500.0
2015-01-12 11:35:00,59.36,59.47,59.34,59.41,37000.0,41.0194,41.0954,41.0055,41.0539,37000.0
2015-01-12 11:40:00,59.43,59.54,59.34,59.42,50300.0,41.0677,41.1437,41.0055,41.0608,50300.0
2015-01-12 11:45:00,59.4,59.4,58.96,59.01,59700.0,41.047,41.047,40.7429,40.7775,59700.0
2015-01-12 11:50:00,59.0,59.04,58.92,58.97,28500.0,40.7706,40.7982,40.7153,40.7499,28500.0
2015-01-12 11:55:00,58.96,59.07,58.94,58.96,22700.0,40.7429,40.819,40.7291,40.7429,22700.0
2015-01-12 12:00:00,58.96,59.16,58.95,59.1,25800.0,40.7429,40.8811,40.736,40.8397,25800.0
2015-01-12 12:05:00,59.08,59.12,58.94,58.96,25900.0,40.8259,40.8535,40.7291,40.7429,25900.0
2015-01-12 12:10:00,58.95,58.97,58.82,58.87,22800.0,40.736,40.7499,40.6462,40.6807,22800.0
2015-01-12 12:15:00,58.88,59.02,58.83,59.0,51300.0,40.6877,40.7844,40.6531,40.7706,51300.0
2015-01-12 12:20:00,59.01,59.2,58.91,59.19,57100.0,40.7775,40.9088,40.7084,40.9019,57100.0
2015-01-12 12:25:00,59.17,59.17,59.01,59.08,15700.0,40.8881,40.8881,40.7775,40.8259,15700.0
2015-01-12 12:30:00,59.07,59.13,59.01,59.03,18200.0,40.819,40.8604,40.7775,40.7913,18200.0
2015-01-12 12:35:00,59.04,59.14,59.01,59.13,19600.0,40.7982,40.8673,40.7775,40.8604,19600.0
2015-01-12 12:40:00,59.11,59.15,59.0,59.02,25800.0,40.8466,40.8742,40.7706,40.7844,25800.0
2015-01-12 12:45:00,59.02,59.08,59.0,59.07,46400.0,40.7844,40.8259,40.7706,40.819,46400.0
2015-01-12 12:50:00,59.06,59.13,59.0,59.07,28800.0,40.812,40.8604,40.7706,40.819,28800.0
2015-01-12 12:55:00,59.07,59.14,58.99,59.03,41900.0,40.819,40.8673,40.7637,40.7913,41900.0
2015-01-12 13:00:00,59.02,59.09,58.99,59.02,56600.0,40.7844,40.8328,40.7637,40.7844,56600.0
2015-01-12 13:05:00,59.02,59.1,59.0,59.04,26300.0,40.7844,40.8397,40.7706,40.7982,26300.0
2015-01-12 13:10:00,59.02,59.05,59.0,59.04,18800.0,40.7844,40.8051,40.7706,40.7982,18800.0
2015-01-12 13:15:00,59.04,59.04,58.96,59.0,22900.0,40.7982,40.7982,40.7429,40.7706,22900.0
2015-01-12 13:20:00,59.0,59.02,58.97,59.0,82100.0,40.7706,40.7844,40.7499,40.7706,82100.0
2015-01-12 13:25:00,59.0,59.04,58.98,59.0,42600.0,40.7706,40.7982,40.7568,40.7706,42600.0
2015-01-12 13:30:00,59.0,59.05,59.0,59.05,17100.0,40.7706,40.8051,40.7706,40.8051,17100.0
2015-01-12 13:35:00,59.06,59.08,59.0,59.02,16200.0,40.812,40.8259,40.7706,40.7844,16200.0
2015-01-12 13:40:00,59.01,59.08,58.99,59.08,37600.0,40.7775,40.8259,40.7637,40.8259,37600.0
2015-01-12 13:45:00,59.07,59.1,59.04,59.1,32100.0,40.819,40.8397,40.7982,40.8397,32100.0
2015-01-12 13:50:00,59.11,59.19,59.09,59.15,18600.0,40.8466,40.9019,40.8328,40.8742,18600.0
2015-01-12 13:55:00,59.15,59.21,59.1,59.19,26200.0,40.8742,40.9157,40.8397,40.9019,26200.0
2015-01-12 14:00:00,59.19,59.24,59.16,59.24,17300.0,40.9019,40.9364,40.8811,40.9364,17300.0
2015-01-12 14:05:00,59.23,59.26,59.19,59.25,25700.0,40.9295,40.9502,40.9019,40.9433,25700.0
2015-01-12 14:10:00,59.24,59.28,59.19,59.2,22600.0,40.9364,40.9641,40.9019,40.9088,22600.0
2015-01-12 14:15:00,59.19,59.23,59.11,59.14,33200.0,40.9019,40.9295,40.8466,40.8673,33200.0
2015-01-12 14:20:00,59.14,59.2,59.11,59.16,28600.0,40.8673,40.9088,40.8466,40.8811,28600.0
2015-01-12 14:25:00,59.16,59.16,58.97,58.99,27800.0,40.8811,40.8811,40.7499,40.7637,27800.0
2015-01-12 14:30:00,59.0,59.0,58.84,58.85,57800.0,40.7706,40.7706,40.66,40.6669,57800.0
2015-01-12 14:35:00,58.84,58.85,58.71,58.77,45000.0,40.66,40.6669,40.5702,40.6116,45000.0
2015-01-12 14:40:00,58.77,58.93,58.77,58.92,51000.0,40.6116,40.7222,40.6116,40.7153,51000.0
2015-01-12 14:45:00,58.93,58.94,58.88,58.89,21000.0,40.7222,40.7291,40.6877,40.6946,21000.0
2015-01-12 14:50:00,58.89,58.93,58.86,58.89,24500.0,40.6946,40.7222,40.6738,40.6946,24500.0
2015-01-12 14:55:00,58.89,59.01,58.89,58.98,35800.0,40.6946,40.7775,40.6946,40.7568,35800.0
2015-01-12 15:00:00,59.0,59.05,58.98,58.99,29800.0,40.7706,40.8051,40.7568,40.7637,29800.0
2015-01-12 15:05:00,59.0,59.06,58.91,59.01,43600.0,40.7706,40.812,40.7084,40.7775,43600.0
2015-01-12 15:10:00,59.0,59.07,58.97,59.01,18100.0,40.7706,40.819,40.7499,40.7775,18100.0
2015-01-12 15:15:00,59.02,59.15,59.02,59.13,26300.0,40.7844,40.8742,40.7844,40.8604,26300.0
2015-01-12 15:20:00,59.14,59.16,58.99,59.0,24600.0,40.8673,40.8811,40.7637,40.7706,24600.0
2015-01-12 15:25:00,59.02,59.15,59.0,59.15,30200.0,40.7844,40.8742,40.7706,40.8742,30200.0
2015-01-12 15:30:00,59.16,59.19,59.09,59.1,75200.0,40.8811,40.9019,40.8328,40.8397,75200.0
2015-01-12 15:35:00,59.1,59.15,59.06,59.14,54300.0,40.8397,40.8742,40.812,40.8673,54300.0
2015-01-12 15:40:00,59.14,59.22,59.13,59.21,55200.0,40.8673,40.9226,40.8604,40.9157,55200.0
2015-01-12 15:45:00,59.21,59.28,59.15,59.25,114700.0,40.9157,40.9641,40.8742,40.9433,114700.0
2015-01-12 15:50:00,59.25,59.28,59.17,59.24,138400.0,40.9433,40.9641,40.8881,40.9364,138400.0
2015-01-12 15:55:00,59.24,59.26,59.11,59.17,213800.0,40.9364,40.9502,40.8466,40.8881,213800.0
2015-01-13 09:30:00,59.28,59.68,59.15,59.68,137400.0,40.9641,41.2405,40.8742,41.2405,137400.0
2015-01-13 09:35:00,59.65,59.68,59.21,59.25,26800.0,41.2197,41.2405,40.9157,40.9433,26800.0
2015-01-13 09:40:00,59.29,59.29,59.13,59.26,106700.0,40.971,40.971,40.8604,40.9502,106700.0
2015-01-13 09:45:00,59.28,59.32,59.06,59.17,107400.0,40.9641,40.9917,40.812,40.8881,107400.0
2015-01-13 09:50:00,59.17,59.33,59.1,59.29,88100.0,40.8881,40.9986,40.8397,40.971,88100.0
2015-01-13 09:55:00,59.29,59.52,59.25,59.47,35200.0,40.971,41.1299,40.9433,41.0954,35200.0
2015-01-13 10:00:00,59.47,59.54,59.28,59.34,54700.0,41.0954,41.1437,40.9641,41.0055,54700.0
2015-01-13 10:05:00,59.34,59.46,59.26,59.28,40500.0,41.0055,41.0885,40.9502,40.9641,40500.0
2015-01-13 10:10:00,59.28,59.33,58.94,58.94,55200.0,40.9641,40.9986,40.7291,40.7291,55200.0
2015-01-13 10:15:00,58.97,59.04,58.84,58.85,106500.0,40.7499,40.7982,40.66,40.6669,106500.0
2015-01-13 10:20:00,58.84,59.03,58.82,59.01,55900.0,40.66,40.7913,40.6462,40.7775,55900.0
2015-01-13 10:25:00,59.0,59.2,58.99,59.14,50500.0,40.7706,40.9088,40.7637,40.8673,50500.0
2015-01-13 10:30:00,59.15,59.35,59.15,59.3,61100.0,40.8742,41.0124,40.8742,40.9779,61100.0
2015-01-13 10:35:00,59.31,59.52,59.3,59.41,43900.0,40.9848,41.1299,40.9779,41.0539,43900.0
2015-01-13 10:40:00,59.43,59.55,59.43,59.5,17700.0,41.0677,41.1506,41.0677,41.1161,17700.0
2015-01-13 10:45:00,59.5,59.74,59.5,59.7,35100.0,41.1161,41.2819,41.1161,41.2543,35100.0
2015-01-13 10:50:00,59.69,59.79,59.59,59.59,51700.0,41.2474,41.3165,41.1783,41.1783,51700.0
2015-01-13 10:55:00,59.61,59.62,59.42,59.45,18500.0,41.1921,41.199,41.0608,41.0815,18500.0
2015-01-13 11:00:00,59.43,59.47,59.35,59.35,19800.0,41.0677,41.0954,41.0124,41.0124,19800.0
2015-01-13 11:05:00,59.36,59.4,59.27,59.27,29500.0,41.0194,41.047,40.9572,40.9572,29500.0
2015-01-13 11:10:00,59.26,59.31,59.17,59.22,65800.0,40.9502,40.9848,40.8881,40.9226,65800.0
2015-01-13 11:15:00,59.24,59.31,59.2,59.28,44600.0,40.9364,40.9848,40.9088,40.9641,44600.0
2015-01-13 11:20:00,59.28,59.31,59.2,59.25,30800.0,40.9641,40.9848,40.9088,40.9433,30800.0
2015-01-13 11:25:00,59.27,59.42,59.27,59.41,18400.0,40.9572,41.0608,40.9572,41.0539,18400.0
2015-01-13 11:30:00,59.42,59.54,59.32,59.33,15400.0,41.0608,41.1437,40.9917,40.9986,15400.0
2015-01-13 11:35:00,59.33,59.4,59.25,59.32,17900.0,40.9986,41.047,40.9433,40.9917,17900.0
2015-01-13 11:40:00,59.3,59.32,59.19,59.25,14000.0,40.9779,40.9917,40.9019,40.9433,14000.0
2015-01-13 11:45:00,59.27,59.43,59.22,59.43,21500.0,40.9572,41.0677,40.9226,41.0677,21500.0
2015-01-13 11:50:00,59.4,59.45,59.31,59.39,27900.0,41.047,41.0815,40.9848,41.0401,27900.0
2015-01-13 11:55:00,59.4,59.43,59.26,59.29,17000.0,41.047,41.0677,40.9502,40.971,17000.0
2015-01-13 12:00:00,59.29,59.43,59.26,59.42,29000.0,40.971,41.0677,40.9502,41.0608,29000.0
2015-01-13 12:05:00,59.4,59.4,59.3,59.3,26100.0,41.047,41.047,40.9779,40.9779,26100.0
2015-01-13 12:10:00,59.31,59.4,59.28,59.37,22600.0,40.9848,41.047,40.9641,41.0263,22600.0
2015-01-13 12:15:00,59.35,59.39,59.29,59.33,14400.0,41.0124,41.0401,40.971,40.9986,14400.0
2015-01-13 12:20:00,59.32,59.34,59.26,59.28,26300.0,40.9917,41.0055,40.9502,40.9641,26300.0
2015-01-13 12:25:00,59.27,59.33,59.24,59.29,19000.0,40.9572,40.9986,40.9364,40.971,19000.0
2015-01-13 12:30:00,59.28,59.3,59.15,59.17,54800.0,40.9641,40.9779,40.8742,40.8881,54800.0
2015-01-13 12:35:00,59.16,59.25,59.14,59.15,36300.0,40.8811,40.9433,40.8673,40.8742,36300.0
2015-01-13 12:40:00,59.13,59.2,59.11,59.12,30800.0,40.8604,40.9088,40.8466,40.8535,30800.0
2015-01-13 12:45:00,59.12,59.3,59.1,59.29,14600.0,40.8535,40.9779,40.8397,40.971,14600.0
2015-01-13 12:50:00,59.29,59.33,59.19,59.21,15200.0,40.971,40.9986,40.9019,40.9157,15200.0
2015-01-13 12:55:00,59.21,59.23,59.15,59.23,12200.0,40.9157,40.9295,40.8742,40.9295,12200.0
2015-01-13 13:00:00,59.21,59.22,59.09,59.19,21400.0,40.9157,40.9226,40.8328,40.9019,21400.0
2015-01-13 13:05:00,59.19,59.21,59.11,59.16,21400.0,40.9019,40.9157,40.8466,40.8811,21400.0
2015-01-13 13:10:00,59.17,59.26,59.15,59.15,39600.0,40.8881,40.9502,40.8742,40.8742,39600.0
2015-01-13 13:15:00,59.16,59.22,59.11,59.15,18300.0,40.8811,40.9226,40.8466,40.8742,18300.0
2015-01-13 13:20:00,59.14,59.14,58.97,59.0,23400.0,40.8673,40.8673,40.7499,40.7706,23400.0
2015-01-13 13:25:00,59.01,59.01,58.72,58.78,30000.0,40.7775,40.7775,40.5771,40.6186,30000.0
2015-01-13 13:30:00,58.77,58.83,58.67,58.82,34900.0,40.6116,40.6531,40.5425,40.6462,34900.0
2015-01-13 13:35:00,58.86,58.89,58.78,58.79,76100.0,40.6738,40.6946,40.6186,40.6255,76100.0
2015-01-13 13:40:00,58.77,58.89,58.73,58.89,63000.0,40.6116,40.6946,40.584,40.6946,63000.0
2015-01-13 13:45:00,58.87,58.98,58.81,58.89,33200.0,40.6807,40.7568,40.6393,40.6946,33200.0
2015-01-13 13:50:00,58.89,58.98,58.67,58.78,38500.0,40.6946,40.7568,40.5425,40.6186,38500.0
2015-01-13 13:55:00,58.76,58.94,58.72,58.94,25600.0,40.6047,40.7291,40.5771,40.7291,25600.0
2015-01-13 14:00:00,58.94,58.94,58.77,58.82,30800.0,40.7291,40.7291,40.6116,40.6462,30800.0
2015-01-13 14:05:00,58.81,58.84,58.69,58.79,33800.0,40.6393,40.66,40.5564,40.6255,33800.0
2015-01-13 14:10:00,58.8,58.84,58.75,58.81,56100.0,40.6324,40.66,40.5978,40.6393,56100.0
2015-01-13 14:15:00,58.78,58.87,58.72,58.83,60000.0,40.6186,40.6807,40.5771,40.6531,60000.0
2015-01-13 14:20:00,58.85,58.92,58.83,58.89,40300.0,40.6669,40.7153,40.6531,40.6946,40300.0
2015-01-13 14:25:00,58.88,59.1,58.88,59.1,38600.0,40.6877,40.8397,40.6877,40.8397,38600.0
2015-01-13 14:30:00,59.1,59.19,59.05,59.14,29500.0,40.8397,40.9019,40.8051,40.8673,29500.0
2015-01-13 14:35:00,59.15,59.15,59.08,59.09,67600.0,40.8742,40.8742,40.8259,40.8328,67600.0
2015-01-13 14:40:00,59.09,59.11,59.04,59.05,34000.0,40.8328,40.8466,40.7982,40.8051,34000.0
2015-01-13 14:45:00,59.04,59.04,58.87,58.88,58400.0,40.7982,40.7982,40.6807,40.6877,58400.0
2015-01-13 14:50:00,58.89,58.93,58.87,58.9,100000.0,40.6946,40.7222,40.6807,40.7015,100000.0
2015-01-13 14:55:00,58.9,58.92,58.59,58.6,135000.0,40.7015,40.7153,40.4873,40.4942,135000.0
2015-01-13 15:00:00,58.6,58.65,58.58,58.61,24700.0,40.4942,40.5287,40.4804,40.5011,24700.0
2015-01-13 15:05:00,58.59,58.59,58.47,58.5,41800.0,40.4873,40.4873,40.4043,40.4251,41800.0
2015-01-13 15:10:00,58.48,58.72,58.47,58.72,45800.0,40.4112,40.5771,40.4043,40.5771,45800.0
2015-01-13 15:15:00,58.73,58.84,58.7,58.79,128600.0,40.584,40.66,40.5633,40.6255,128600.0
2015-01-13 15:20:00,58.79,58.85,58.7,58.77,32800.0,40.6255,40.6669,40.5633,40.6116,32800.0
2015-01-13 15:25:00,58.78,58.84,58.69,58.71,107200.0,40.6186,40.66,40.5564,40.5702,107200.0
2015-01-13 15:30:00,58.71,58.92,58.7,58.88,122400.0,40.5702,40.7153,40.5633,40.6877,122400.0
2015-01-13 15:35:00,58.88,59.14,58.86,59.14,161000.0,40.6877,40.8673,40.6738,40.8673,161000.0
2015-01-13 15:40:00,59.14,59.19,59.0,59.02,119000.0,40.8673,40.9019,40.7706,40.7844,119000.0
2015-01-13 15:45:00,59.03,59.04,58.83,58.85,174600.0,40.7913,40.7982,40.6531,40.6669,174600.0
2015-01-13 15:50:00,58.84,58.86,58.79,58.81,132200.0,40.66,40.6738,40.6255,40.6393,132200.0
2015-01-13 15:55:00,58.81,58.91,58.8,58.89,252600.0,40.6393,40.7084,40.6324,40.6946,252600.0
2015-01-14 09:30:00,58.28,59.04,58.28,58.83,137900.0,40.273,40.7982,40.273,40.6531,137900.0
2015-01-14 09:35:00,58.9,59.32,58.85,59.12,102400.0,40.7015,40.9917,40.6669,40.8535,102400.0
2015-01-14 09:40:00,59.18,59.38,58.8,58.98,82200.0,40.895,41.0332,40.6324,40.7568,82200.0
2015-01-14 09:45:00,58.97,58.97,58.65,58.92,71800.0,40.7499,40.7499,40.5287,40.7153,71800.0
2015-01-14 09:50:00,58.97,58.97,58.63,58.65,83000.0,40.7499,40.7499,40.5149,40.5287,83000.0
2015-01-14 09:55:00,58.67,58.71,58.2,58.2,57800.0,40.5425,40.5702,40.2178,40.2178,57800.0
2015-01-14 10:00:00,58.21,58.4,58.07,58.19,48500.0,40.2247,40.356,40.1279,40.2109,48500.0
2015-01-14 10:05:00,58.2,58.69,58.17,58.69,83500.0,40.2178,40.5564,40.197,40.5564,83500.0
2015-01-14 10:10:00,58.69,58.82,58.56,58.77,62600.0,40.5564,40.6462,40.4665,40.6116,62600.0
2015-01-14 10:15:00,58.76,58.91,58.65,58.73,56300.0,40.6047,40.7084,40.5287,40.584,56300.0
2015-01-14 10:20:00,58.76,58.83,58.7,58.78,29700.0,40.6047,40.6531,40.5633,40.6186,29700.0
2015-01-14 10:25:00,58.79,58.79,58.6,58.66,36200.0,40.6255,40.6255,40.4942,40.5356,36200.0
2015-01-14 10:30:00,58.62,58.65,58.4,58.41,62200.0,40.508,40.5287,40.356,40.3629,62200.0
2015-01-14 10:35:00,58.42,58.64,58.38,58.63,75100.0,40.3698,40.5218,40.3421,40.5149,75100.0
2015-01-14 10:40:00,58.64,58.96,58.55,58.96,117800.0,40.5218,40.7429,40.4596,40.7429,117800.0
2015-01-14 10:45:00,58.96,58.99,58.79,58.87,56800.0,40.7429,40.7637,40.6255,40.6807,56800.0
2015-01-14 10:50:00,58.86,58.96,58.73,58.74,89700.0,40.6738,40.7429,40.584,40.5909,89700.0
2015-01-14 10:55:00,58.74,58.76,58.62,58.7,66000.0,40.5909,40.6047,40.508,40.5633,66000.0
2015-01-14 11:00:00,58.7,58.7,58.54,58.56,47900.0,40.5633,40.5633,40.4527,40.4665,47900.0
2015-01-14 11:05:00,58.56,58.62,58.41,58.44,15400.0,40.4665,40.508,40.3629,40.3836,15400.0
2015-01-14 11:10:00,58.47,58.53,58.39,58.4,20300.0,40.4043,40.4458,40.3491,40.356,20300.0
2015-01-14 11:15:00,58.4,58.45,58.31,58.32,18400.0,40.356,40.3905,40.2938,40.3007,18400.0
2015-01-14 11:20:00,58.35,58.51,58.35,58.43,48500.0,40.3214,40.432,40.3214,40.3767,48500.0
2015-01-14 11:25:00,58.42,58.51,58.28,58.33,57400.0,40.3698,40.432,40.273,40.3076,57400.0
2015-01-14 11:30:00,58.34,58.41,58.25,58.3,34700.0,40.3145,40.3629,40.2523,40.2869,34700.0
2015-01-14 11:35:00,58.32,58.4,58.28,58.4,33700.0,40.3007,40.356,40.273,40.356,33700.0
2015-01-14 11:40:00,58.41,58.52,58.28,58.36,24200.0,40.3629,40.4389,40.273,40.3283,24200.0
2015-01-14 11:45:00,58.36,58.41,58.27,58.32,19100.0,40.3283,40.3629,40.2661,40.3007,19100.0
2015-01-14 11:50:00,58.3,58.3,58.01,58.02,38500.0,40.2869,40.2869,40.0865,40.0934,38500.0
2015-01-14 11:55:00,58.01,58.07,57.97,58.0,44200.0,40.0865,40.1279,40.0588,40.0796,44200.0
2015-01-14 12:00:00,58.0,58.01,57.87,58.01,31600.0,40.0796,40.0865,39.9897,40.0865,31600.0
2015-01-14 12:05:00,57.98,57.99,57.87,57.87,23200.0,40.0657,40.0726,39.9897,39.9897,23200.0
2015-01-14 12:10:00,57.86,57.86,57.63,57.69,43300.0,39.9828,39.9828,39.8239,39.8653,43300.0
2015-01-14 12:15:00,57.7,57.8,57.67,57.73,36900.0,39.8722,39.9414,39.8515,39.893,36900.0
2015-01-14 12:20:00,57.73,57.85,57.66,57.8,45200.0,39.893,39.9759,39.8446,39.9414,45200.0
2015-01-14 12:25:00,57.79,57.81,57.72,57.75,35500.0,39.9344,39.9483,39.8861,39.9068,35500.0
2015-01-14 12:30:00,57.75,57.91,57.69,57.88,36200.0,39.9068,40.0174,39.8653,39.9966,36200.0
2015-01-14 12:35:00,57.88,58.1,57.83,58.01,39900.0,39.9966,40.1487,39.9621,40.0865,39900.0
2015-01-14 12:40:00,58.01,58.01,57.89,57.93,24200.0,40.0865,40.0865,40.0035,40.0312,24200.0
2015-01-14 12:45:00,57.95,57.96,57.79,57.84,29600.0,40.045,40.0519,39.9344,39.969,29600.0
2015-01-14 12:50:00,57.84,57.84,57.66,57.71,20900.0,39.969,39.969,39.8446,39.8792,20900.0
2015-01-14 12:55:00,57.72,57.83,57.66,57.82,33600.0,39.8861,39.9621,39.8446,39.9552,33600.0
2015-01-14 13:00:00,57.82,57.87,57.63,57.63,25900.0,39.9552,39.9897,39.8239,39.8239,25900.0
2015-01-14 13:05:00,57.65,57.65,57.5,57.57,42300.0,39.8377,39.8377,39.734,39.7824,42300.0
2015-01-14 13:10:00,57.57,57.57,57.31,57.5,193000.0,39.7824,39.7824,39.6027,39.734,193000.0
2015-01-14 13:15:00,57.49,57.58,57.38,57.56,69200.0,39.7271,39.7893,39.6511,39.7755,69200.0
2015-01-14 13:20:00,57.55,57.58,57.43,57.45,13100.0,39.7686,39.7893,39.6857,39.6995,13100.0
2015-01-14 13:25:00,57.45,57.53,57.43,57.45,21400.0,39.6995,39.7548,39.6857,39.6995,21400.0
2015-01-14 13:30:00,57.46,57.54,57.43,57.44,67400.0,39.7064,39.7617,39.6857,39.6926,67400.0
2015-01-14 13:35:00,57.44,57.46,57.39,57.4,44000.0,39.6926,39.7064,39.658,39.6649,44000.0
2015-01-14 13:40:00,57.4,57.42,57.35,57.37,52800.0,39.6649,39.6788,39.6304,39.6442,52800.0
2015-01-14 13:45:00,57.37,57.59,57.34,57.59,35300.0,39.6442,39.7962,39.6235,39.7962,35300.0
2015-01-14 13:50:00,57.59,57.59,57.44,57.46,52300.0,39.7962,39.7962,39.6926,39.7064,52300.0
2015-01-14 13:55:00,57.43,57.58,57.43,57.58,19700.0,39.6857,39.7893,39.6857,39.7893,19700.0
2015-01-14 14:00:00,57.55,57.69,57.48,57.69,41200.0,39.7686,39.8653,39.7202,39.8653,41200.0
2015-01-14 14:05:00,57.68,57.71,57.59,57.62,83000.0,39.8584,39.8792,39.7962,39.817,83000.0
2015-01-14 14:10:00,57.61,58.15,57.6,58.11,61700.0,39.8101,40.1832,39.8031,40.1556,61700.0
2015-01-14 14:15:00,58.15,58.33,58.12,58.31,34900.0,40.1832,40.3076,40.1625,40.2938,34900.0
2015-01-14 14:20:00,58.32,58.32,58.2,58.28,38200.0,40.3007,40.3007,40.2178,40.273,38200.0
2015-01-14 14:25:00,58.29,58.72,58.28,58.66,200400.0,40.28,40.5771,40.273,40.5356,200400.0
2015-01-14 14:30:00,58.68,58.99,58.59,58.61,159500.0,40.5495,40.7637,40.4873,40.5011,159500.0
2015-01-14 14:35:00,58.57,58.62,58.36,58.42,42000.0,40.4734,40.508,40.3283,40.3698,42000.0
2015-01-14 14:40:00,58.42,58.52,58.19,58.24,38300.0,40.3698,40.4389,40.2109,40.2454,38300.0
2015-01-14 14:45:00,58.23,58.31,58.17,58.19,45100.0,40.2385,40.2938,40.197,40.2109,45100.0
2015-01-14 14:50:00,58.17,58.17,57.97,58.02,98600.0,40.197,40.197,40.0588,40.0934,98600.0
2015-01-14 14:55:00,58.03,58.19,57.98,58.08,75900.0,40.1003,40.2109,40.0657,40.1348,75900.0
2015-01-14 15:00:00,58.09,58.26,58.0,58.26,131400.0,40.1417,40.2592,40.0796,40.2592,131400.0
2015-01-14 15:05:00,58.26,58.5,58.26,58.39,87300.0,40.2592,40.4251,40.2592,40.3491,87300.0
2015-01-14 15:10:00,58.41,58.41,58.24,58.36,103500.0,40.3629,40.3629,40.2454,40.3283,103500.0
2015-01-14 15:15:00,58.37,58.81,58.36,58.74,73100.0,40.3352,40.6393,40.3283,40.5909,73100.0
2015-01-14 15:20:00,58.73,58.85,58.58,58.6,115700.0,40.584,40.6669,40.4804,40.4942,115700.0
2015-01-14 15:25:00,58.62,58.64,58.45,58.58,73700.0,40.508,40.5218,40.3905,40.4804,73700.0
2015-01-14 15:30:00,58.6,58.73,58.42,58.52,65300.0,40.4942,40.584,40.3698,40.4389,65300.0
2015-01-14 15:35:00,58.53,58.6,58.44,58.56,69000.0,40.4458,40.4942,40.3836,40.4665,69000.0
2015-01-14 15:40:00,58.56,58.8,58.53,58.68,104700.0,40.4665,40.6324,40.4458,40.5495,104700.0
2015-01-14 15:45:00,58.69,58.81,58.64,58.73,136500.0,40.5564,40.6393,40.5218,40.584,136500.0
2015-01-14 15:50:00,58.72,58.81,58.69,58.7,180400.0,40.5771,40.6393,40.5564,40.5633,180400.0
2015-01-14 15:55:00,58.7,58.7,58.49,58.5,360000.0,40.5633,40.5633,40.4182,40.4251,360000.0
2015-01-15 09:30:00,59.92,60.17,59.42,59.6,137400.0,41.4063,41.5791,41.0608,41.1852,137400.0
2015-01-15 09:35:00,59.58,59.94,59.38,59.51,64300.0,41.1714,41.4201,41.0332,41.123,64300.0
2015-01-15 09:40:00,59.52,59.57,58.64,58.65,95600.0,41.1299,41.1645,40.5218,40.5287,95600.0
2015-01-15 09:45:00,58.7,58.97,58.48,58.76,38500.0,40.5633,40.7499,40.4112,40.6047,38500.0
2015-01-15 09:50:00,58.77,59.09,58.65,58.8,81500.0,40.6116,40.8328,40.5287,40.6324,81500.0
2015-01-15 09:55:00,58.83,58.84,58.54,58.69,91400.0,40.6531,40.66,40.4527,40.5564,91400.0
2015-01-15 10:00:00,58.67,58.89,58.57,58.73,63300.0,40.5425,40.6946,40.4734,40.584,63300.0
2015-01-15 10:05:00,58.73,58.98,58.56,58.78,38700.0,40.584,40.7568,40.4665,40.6186,38700.0
2015-01-15 10:10:00,58.82,59.13,58.75,59.0,71800.0,40.6462,40.8604,40.5978,40.7706,71800.0
2015-01-15 10:15:00,59.0,59.26,58.94,59.06,58000.0,40.7706,40.9502,40.7291,40.812,58000.0
2015-01-15 10:20:00,59.06,59.07,58.76,58.9,33000.0,40.812,40.819,40.6047,40.7015,33000.0
2015-01-15 10:25:00,58.96,58.98,58.63,58.76,30100.0,40.7429,40.7568,40.5149,40.6047,30100.0
2015-01-15 10:30:00,58.81,59.08,58.8,58.91,46100.0,40.6393,40.8259,40.6324,40.7084,46100.0
2015-01-15 10:35:00,58.9,58.93,58.56,58.68,35500.0,40.7015,40.7222,40.4665,40.5495,35500.0
2015-01-15 10:40:00,58.65,58.67,58.3,58.4,46300.0,40.5287,40.5425,40.2869,40.356,46300.0
2015-01-15 10:45:00,58.4,58.66,58.36,58.45,35000.0,40.356,40.5356,40.3283,40.3905,35000.0
2015-01-15 10:50:00,58.42,58.59,58.33,58.59,30700.0,40.3698,40.4873,40.3076,40.4873,30700.0
2015-01-15 10:55:00,58.58,58.66,58.45,58.61,45500.0,40.4804,40.5356,40.3905,40.5011,45500.0
2015-01-15 11:00:00,58.63,58.82,58.6,58.76,61900.0,40.5149,40.6462,40.4942,40.6047,61900.0
2015-01-15 11:05:00,58.76,58.8,58.62,58.72,41900.0,40.6047,40.6324,40.508,40.5771,41900.0
2015-01-15 11:10:00,58.71,58.82,58.64,58.69,35100.0,40.5702,40.6462,40.5218,40.5564,35100.0
2015-01-15 11:15:00,58.69,58.71,58.55,58.69,47600.0,40.5564,40.5702,40.4596,40.5564,47600.0
2015-01-15 11:20:00,58.67,58.72,58.5,58.54,22900.0,40.5425,40.5771,40.4251,40.4527,22900.0
2015-01-15 11:25:00,58.53,58.56,58.34,58.43,25600.0,40.4458,40.4665,40.3145,40.3767,25600.0
2015-01-15 11:30:00,58.45,58.69,58.36,58.63,24900.0,40.3905,40.5564,40.3283,40.5149,24900.0
2015-01-15 11:35:00,58.65,58.74,58.56,58.74,26600.0,40.5287,40.5909,40.4665,40.5909,26600.0
2015-01-15 11:40:00,58.75,59.03,58.72,58.99,54100.0,40.5978,40.7913,40.5771,40.7637,54100.0
2015-01-15 11:45:00,58.97,59.12,58.93,58.98,72300.0,40.7499,40.8535,40.7222,40.7568,72300.0
2015-01-15 11:50:00,59.0,59.01,58.73,58.79,73600.0,40.7706,40.7775,40.584,40.6255,73600.0
2015-01-15 11:55:00,58.8,58.88,58.73,58.8,28600.0,40.6324,40.6877,40.584,40.6324,28600.0
2015-01-15 12:00:00,58.8,59.06,58.8,58.93,27500.0,40.6324,40.812,40.6324,40.7222,27500.0
2015-01-15 12:05:00,58.9,59.06,58.85,58.99,33800.0,40.7015,40.812,40.6669,40.7637,33800.0
2015-01-15 12:10:00,58.98,59.01,58.86,58.92,29000.0,40.7568,40.7775,40.6738,40.7153,29000.0
2015-01-15 12:15:00,58.92,58.92,58.67,58.71,24000.0,40.7153,40.7153,40.5425,40.5702,24000.0
2015-01-15 12:20:00,58.73,58.81,58.69,58.72,15500.0,40.584,40.6393,40.5564,40.5771,15500.0
2015-01-15 12:25:00,58.72,58.88,58.71,58.8,12600.0,40.5771,40.6877,40.5702,40.6324,12600.0
2015-01-15 12:30:00,58.77,58.93,58.67,58.91,22500.0,40.6116,40.7222,40.5425,40.7084,22500.0
2015-01-15 12:35:00,58.89,58.93,58.64,58.69,18400.0,40.6946,40.7222,40.5218,40.5564,18400.0
2015-01-15 12:40:00,58.68,58.8,58.61,58.64,25300.0,40.5495,40.6324,40.5011,40.5218,25300.0
2015-01-15 12:45:00,58.62,58.67,58.51,58.58,25700.0,40.508,40.5425,40.432,40.4804,25700.0
2015-01-15 12:50:00,58.61,58.72,58.52,58.72,15200.0,40.5011,40.5771,40.4389,40.5771,15200.0
2015-01-15 12:55:00,58.75,58.79,58.61,58.68,17200.0,40.5978,40.6255,40.5011,40.5495,17200.0
2015-01-15 13:00:00,58.7,58.9,58.67,58.88,27200.0,40.5633,40.7015,40.5425,40.6877,27200.0
2015-01-15 13:05:00,58.88,58.94,58.74,58.77,17400.0,40.6877,40.7291,40.5909,40.6116,17400.0
2015-01-15 13:10:00,58.77,58.87,58.7,58.78,25500.0,40.6116,40.6807,40.5633,40.6186,25500.0
2015-01-15 13:15:00,58.79,58.87,58.74,58.79,16100.0,40.6255,40.6807,40.5909,40.6255,16100.0
2015-01-15 13:20:00,58.77,58.77,58.59,58.59,16800.0,40.6116,40.6116,40.4873,40.4873,16800.0
2015-01-15 13:25:00,58.56,58.63,58.51,58.51,33400.0,40.4665,40.5149,40.432,40.432,33400.0
2015-01-15 13:30:00,58.52,58.55,58.36,58.39,22000.0,40.4389,40.4596,40.3283,40.3491,22000.0
2015-01-15 13:35:00,58.38,58.45,58.21,58.23,19100.0,40.3421,40.3905,40.2247,40.2385,19100.0
2015-01-15 13:40:00,58.21,58.24,58.06,58.1,31300.0,40.2247,40.2454,40.121,40.1487,31300.0
2015-01-15 13:45:00,58.09,58.16,58.04,58.09,24100.0,40.1417,40.1901,40.1072,40.1417,24100.0
2015-01-15 13:50:00,58.1,58.36,58.09,58.34,24600.0,40.1487,40.3283,40.1417,40.3145,24600.0
2015-01-15 13:55:00,58.33,58.33,58.18,58.2,27200.0,40.3076,40.3076,40.2039,40.2178,27200.0
2015-01-15 14:00:00,58.21,58.31,58.14,58.27,26900.0,40.2247,40.2938,40.1763,40.2661,26900.0
2015-01-15 14:05:00,58.26,58.46,58.21,58.42,19500.0,40.2592,40.3974,40.2247,40.3698,19500.0
2015-01-15 14:10:00,58.41,58.47,58.28,58.36,30100.0,40.3629,40.4043,40.273,40.3283,30100.0
2015-01-15 14:15:00,58.36,58.5,58.34,58.44,32000.0,40.3283,40.4251,40.3145,40.3836,32000.0
2015-01-15 14:20:00,58.4,58.4,58.13,58.2,46700.0,40.356,40.356,40.1694,40.2178,46700.0
2015-01-15 14:25:00,58.22,58.28,58.04,58.11,24400.0,40.2316,40.273,40.1072,40.1556,24400.0
2015-01-15 14:30:00,58.08,58.24,58.06,58.24,16800.0,40.1348,40.2454,40.121,40.2454,16800.0
2015-01-15 14:35:00,58.21,58.24,58.06,58.1,27500.0,40.2247,40.2454,40.121,40.1487,27500.0
2015-01-15 14:40:00,58.1,58.25,58.09,58.14,35900.0,40.1487,40.2523,40.1417,40.1763,35900.0
2015-01-15 14:45:00,58.15,58.21,58.09,58.1,23500.0,40.1832,40.2247,40.1417,40.1487,23500.0
2015-01-15 14:50:00,58.1,58.19,58.06,58.18,23800.0,40.1487,40.2109,40.121,40.2039,23800.0
2015-01-15 14:55:00,58.16,58.32,58.13,58.21,24800.0,40.1901,40.3007,40.1694,40.2247,24800.0
2015-01-15 15:00:00,58.19,58.3,58.19,58.26,33100.0,40.2109,40.2869,40.2109,40.2592,33100.0
2015-01-15 15:05:00,58.25,58.26,58.16,58.21,32800.0,40.2523,40.2592,40.1901,40.2247,32800.0
2015-01-15 15:10:00,58.21,58.21,58.01,58.04,36700.0,40.2247,40.2247,40.0865,40.1072,36700.0
2015-01-15 15:15:00,58.03,58.06,57.98,58.03,37400.0,40.1003,40.121,40.0657,40.1003,37400.0
2015-01-15 15:20:00,58.03,58.06,57.96,58.05,35600.0,40.1003,40.121,40.0519,40.1141,35600.0
2015-01-15 15:25:00,58.05,58.14,58.03,58.1,56900.0,40.1141,40.1763,40.1003,40.1487,56900.0
2015-01-15 15:30:00,58.1,58.22,58.03,58.17,45500.0,40.1487,40.2316,40.1003,40.197,45500.0
2015-01-15 15:35:00,58.16,58.16,58.07,58.12,41100.0,40.1901,40.1901,40.1279,40.1625,41100.0
2015-01-15 15:40:00,58.11,58.17,58.03,58.12,37600.0,40.1556,40.197,40.1003,40.1625,37600.0
2015-01-15 15:45:00,58.11,58.16,58.05,58.1,70800.0,40.1556,40.1901,40.1141,40.1487,70800.0
2015-01-15 15:50:00,58.1,58.11,57.91,57.93,67700.0,40.1487,40.1556,40.0174,40.0312,67700.0
2015-01-15 15:55:00,57.93,57.93,57.78,57.83,115800.0,40.0312,40.0312,39.9275,39.9621,115800.0
2015-01-16 09:30:00,58.37,58.98,58.29,58.73,146300.0,40.3352,40.7568,40.28,40.584,146300.0
2015-01-16 09:35:00,58.73,58.99,58.43,58.89,46000.0,40.584,40.7637,40.3767,40.6946,46000.0
2015-01-16 09:40:00,58.96,59.11,58.86,59.06,90800.0,40.7429,40.8466,40.6738,40.812,90800.0
2015-01-16 09:45:00,59.03,59.2,58.97,59.2,115200.0,40.7913,40.9088,40.7499,40.9088,115200.0
2015-01-16 09:50:00,59.2,59.4,59.05,59.14,114600.0,40.9088,41.047,40.8051,40.8673,114600.0
2015-01-16 09:55:00,59.13,59.26,59.04,59.05,58400.0,40.8604,40.9502,40.7982,40.8051,58400.0
2015-01-16 10:00:00,59.06,59.31,59.0,59.2,120700.0,40.812,40.9848,40.7706,40.9088,120700.0
2015-01-16 10:05:00,59.18,59.5,59.14,59.29,96500.0,40.895,41.1161,40.8673,40.971,96500.0
2015-01-16 10:10:00,59.32,59.43,59.25,59.39,56500.0,40.9917,41.0677,40.9433,41.0401,56500.0
2015-01-16 10:15:00,59.38,59.55,59.33,59.51,82400.0,41.0332,41.1506,40.9986,41.123,82400.0
2015-01-16 10:20:00,59.51,59.62,59.37,59.57,124600.0,41.123,41.199,41.0263,41.1645,124600.0
2015-01-16 10:25:00,59.58,59.71,59.55,59.65,110300.0,41.1714,41.2612,41.1506,41.2197,110300.0
2015-01-16 10:30:00,59.66,60.03,59.63,59.99,108400.0,41.2267,41.4823,41.2059,41.4547,108400.0
2015-01-16 10:35:00,60.0,60.15,59.85,59.92,43500.0,41.4616,41.5653,41.358,41.4063,43500.0
2015-01-16 10:40:00,59.9,60.0,59.72,59.78,36800.0,41.3925,41.4616,41.2681,41.3096,36800.0
2015-01-16 10:45:00,59.8,59.94,59.7,59.93,65400.0,41.3234,41.4201,41.2543,41.4132,65400.0
2015-01-16 10:50:00,59.96,59.97,59.71,59.78,46800.0,41.434,41.4409,41.2612,41.3096,46800.0
2015-01-16 10:55:00,59.78,59.95,59.68,59.74,162000.0,41.3096,41.4271,41.2405,41.2819,162000.0
2015-01-16 11:00:00,59.73,59.88,59.7,59.76,72200.0,41.275,41.3787,41.2543,41.2958,72200.0
2015-01-16 11:05:00,59.76,59.86,59.71,59.75,103600.0,41.2958,41.3649,41.2612,41.2889,103600.0
2015-01-16 11:10:00,59.75,59.75,59.59,59.67,42700.0,41.2889,41.2889,41.1783,41.2336,42700.0
2015-01-16 11:15:00,59.68,59.72,59.54,59.54,22700.0,41.2405,41.2681,41.1437,41.1437,22700.0
2015-01-16 11:20:00,59.52,59.56,59.44,59.51,55100.0,41.1299,41.1576,41.0746,41.123,55100.0
2015-01-16 11:25:00,59.5,59.64,59.42,59.6,80300.0,41.1161,41.2128,41.0608,41.1852,80300.0
2015-01-16 11:30:00,59.62,59.82,59.57,59.74,113000.0,41.199,41.3372,41.1645,41.2819,113000.0
2015-01-16 11:35:00,59.76,60.08,59.76,60.08,40700.0,41.2958,41.5169,41.2958,41.5169,40700.0
2015-01-16 11:40:00,60.1,60.1,59.82,59.89,18000.0,41.5307,41.5307,41.3372,41.3856,18000.0
2015-01-16 11:45:00,59.89,60.0,59.87,59.98,30900.0,41.3856,41.4616,41.3718,41.4478,30900.0
2015-01-16 11:50:00,59.97,59.97,59.83,59.9,40900.0,41.4409,41.4409,41.3441,41.3925,40900.0
2015-01-16 11:55:00,59.89,59.93,59.83,59.85,16000.0,41.3856,41.4132,41.3441,41.358,16000.0
2015-01-16 12:00:00,59.87,59.98,59.81,59.93,17900.0,41.3718,41.4478,41.3303,41.4132,17900.0
2015-01-16 12:05:00,59.91,59.96,59.79,59.83,9000.0,41.3994,41.434,41.3165,41.3441,9000.0
2015-01-16 12:10:00,59.83,60.08,59.78,60.08,51600.0,41.3441,41.5169,41.3096,41.5169,51600.0
2015-01-16 12:15:00,60.08,60.16,60.02,60.15,34800.0,41.5169,41.5722,41.4754,41.5653,34800.0
2015-01-16 12:20:00,60.15,60.36,60.14,60.3,32700.0,41.5653,41.7104,41.5584,41.6689,32700.0
2015-01-16 12:25:00,60.32,60.36,60.26,60.34,17500.0,41.6827,41.7104,41.6413,41.6966,17500.0
2015-01-16 12:30:00,60.33,60.4,60.29,60.4,13900.0,41.6896,41.738,41.662,41.738,13900.0
2015-01-16 12:35:00,60.4,60.44,60.34,60.34,15500.0,41.738,41.7657,41.6966,41.6966,15500.0
2015-01-16 12:40:00,60.36,60.45,60.3,60.43,19900.0,41.7104,41.7726,41.6689,41.7588,19900.0
2015-01-16 12:45:00,60.45,60.47,60.36,60.44,36600.0,41.7726,41.7864,41.7104,41.7657,36600.0
2015-01-16 12:50:00,60.42,60.53,60.41,60.52,46000.0,41.7518,41.8279,41.7449,41.8209,46000.0
2015-01-16 12:55:00,60.52,60.59,60.5,60.56,38900.0,41.8209,41.8693,41.8071,41.8486,38900.0
2015-01-16 13:00:00,60.55,60.72,60.54,60.6,84800.0,41.8417,41.9591,41.8348,41.8762,84800.0
2015-01-16 13:05:00,60.61,60.72,60.61,60.64,23100.0,41.8831,41.9591,41.8831,41.9039,23100.0
2015-01-16 13:10:00,60.64,60.64,60.54,60.56,18500.0,41.9039,41.9039,41.8348,41.8486,18500.0
2015-01-16 13:15:00,60.54,60.57,60.48,60.51,16200.0,41.8348,41.8555,41.7933,41.814,16200.0
2015-01-16 13:20:00,60.5,60.5,60.32,60.42,25700.0,41.8071,41.8071,41.6827,41.7518,25700.0
2015-01-16 13:25:00,60.42,60.49,60.31,60.46,25300.0,41.7518,41.8002,41.6758,41.7795,25300.0
2015-01-16 13:30:00,60.48,60.62,60.47,60.62,14200.0,41.7933,41.89,41.7864,41.89,14200.0
2015-01-16 13:35:00,60.6,60.75,60.6,60.73,31100.0,41.8762,41.9799,41.8762,41.9661,31100.0
2015-01-16 13:40:00,60.72,60.72,60.49,60.5,47400.0,41.9591,41.9591,41.8002,41.8071,47400.0
2015-01-16 13:45:00,60.5,60.62,60.48,60.61,60700.0,41.8071,41.89,41.7933,41.8831,60700.0
2015-01-16 13:50:00,60.61,60.61,60.52,60.54,47500.0,41.8831,41.8831,41.8209,41.8348,47500.0
2015-01-16 13:55:00,60.54,60.56,60.45,60.46,49500.0,41.8348,41.8486,41.7726,41.7795,49500.0
2015-01-16 14:00:00,60.45,60.55,60.45,60.47,26100.0,41.7726,41.8417,41.7726,41.7864,26100.0
2015-01-16 14:05:00,60.46,60.57,60.46,60.56,17300.0,41.7795,41.8555,41.7795,41.8486,17300.0
2015-01-16 14:10:00,60.56,60.63,60.5,60.63,30500.0,41.8486,41.897,41.8071,41.897,30500.0
2015-01-16 14:15:00,60.62,60.66,60.52,60.63,27200.0,41.89,41.9177,41.8209,41.897,27200.0
2015-01-16 14:20:00,60.62,60.62,60.48,60.54,29200.0,41.89,41.89,41.7933,41.8348,29200.0
2015-01-16 14:25:00,60.54,60.67,60.52,60.54,20100.0,41.8348,41.9246,41.8209,41.8348,20100.0
2015-01-16 14:30:00,60.56,60.59,60.44,60.57,36900.0,41.8486,41.8693,41.7657,41.8555,36900.0
2015-01-16 14:35:00,60.57,60.7,60.55,60.69,19700.0,41.8555,41.9453,41.8417,41.9384,19700.0
2015-01-16 14:40:00,60.69,60.79,60.67,60.77,23200.0,41.9384,42.0075,41.9246,41.9937,23200.0
2015-01-16 14:45:00,60.77,60.77,60.67,60.69,45700.0,41.9937,41.9937,41.9246,41.9384,45700.0
2015-01-16 14:50:00,60.69,60.79,60.68,60.77,31000.0,41.9384,42.0075,41.9315,41.9937,31000.0
2015-01-16 14:55:00,60.76,60.76,60.59,60.59,45600.0,41.9868,41.9868,41.8693,41.8693,45600.0
2015-01-16 15:00:00,60.61,60.72,60.58,60.71,30900.0,41.8831,41.9591,41.8624,41.9522,30900.0
2015-01-16 15:05:00,60.68,60.72,60.64,60.69,14000.0,41.9315,41.9591,41.9039,41.9384,14000.0
2015-01-16 15:10:00,60.7,60.7,60.61,60.65,14300.0,41.9453,41.9453,41.8831,41.9108,14300.0
2015-01-16 15:15:00,60.66,60.68,60.6,60.63,29700.0,41.9177,41.9315,41.8762,41.897,29700.0
2015-01-16 15:20:00,60.63,60.69,60.59,60.63,34000.0,41.897,41.9384,41.8693,41.897,34000.0
2015-01-16 15:25:00,60.63,60.65,60.56,60.58,71100.0,41.897,41.9108,41.8486,41.8624,71100.0
2015-01-16 15:30:00,60.58,60.61,60.51,60.53,59800.0,41.8624,41.8831,41.814,41.8279,59800.0
2015-01-16 15:35:00,60.54,60.63,60.52,60.63,60800.0,41.8348,41.897,41.8209,41.897,60800.0
2015-01-16 15:40:00,60.63,60.68,60.61,60.66,107000.0,41.897,41.9315,41.8831,41.9177,107000.0
2015-01-16 15:45:00,60.66,60.67,60.6,60.62,132400.0,41.9177,41.9246,41.8762,41.89,132400.0
2015-01-16 15:50:00,60.62,60.77,60.62,60.76,140600.0,41.89,41.9937,41.89,41.9868,140600.0
2015-01-16 15:55:00,60.76,60.81,60.68,60.69,296600.0,41.9868,42.0213,41.9315,41.9384,296600.0
2015-01-20 09:30:00,59.6,60.0,59.15,59.17,131300.0,41.1852,41.4616,40.8742,40.8881,131300.0
2015-01-20 09:35:00,59.17,59.21,58.52,58.6,82200.0,40.8881,40.9157,40.4389,40.4942,82200.0
2015-01-20 09:40:00,58.59,58.96,58.52,58.95,59600.0,40.4873,40.7429,40.4389,40.736,59600.0
2015-01-20 09:45:00,58.98,59.06,58.52,58.56,70800.0,40.7568,40.812,40.4389,40.4665,70800.0
2015-01-20 09:50:00,58.52,58.65,58.4,58.61,105000.0,40.4389,40.5287,40.356,40.5011,105000.0
2015-01-20 09:55:00,58.59,58.97,58.48,58.93,42000.0,40.4873,40.7499,40.4112,40.7222,42000.0
2015-01-20 10:00:00,58.94,59.0,58.7,58.84,58500.0,40.7291,40.7706,40.5633,40.66,58500.0
2015-01-20 10:05:00,58.83,59.02,58.75,58.92,60500.0,40.6531,40.7844,40.5978,40.7153,60500.0
2015-01-20 10:10:00,58.93,58.96,58.56,58.71,66800.0,40.7222,40.7429,40.4665,40.5702,66800.0
2015-01-20 10:15:00,58.72,58.73,58.49,58.59,41300.0,40.5771,40.584,40.4182,40.4873,41300.0
2015-01-20 10:20:00,58.63,58.97,58.61,58.97,72800.0,40.5149,40.7499,40.5011,40.7499,72800.0
2015-01-20 10:25:00,58.98,59.32,58.95,59.29,88000.0,40.7568,40.9917,40.736,40.971,88000.0
2015-01-20 10:30:00,59.33,59.44,59.0,59.04,108800.0,40.9986,41.0746,40.7706,40.7982,108800.0
2015-01-20 10:35:00,59.04,59.11,58.96,58.99,60000.0,40.7982,40.8466,40.7429,40.7637,60000.0
2015-01-20 10:40:00,58.98,59.15,58.97,59.02,60800.0,40.7568,40.8742,40.7499,40.7844,60800.0
2015-01-20 10:45:00,59.02,59.05,58.7,58.71,98000.0,40.7844,40.8051,40.5633,40.5702,98000.0
2015-01-20 10:50:00,58.72,58.82,58.59,58.81,42500.0,40.5771,40.6462,40.4873,40.6393,42500.0
2015-01-20 10:55:00,58.82,58.87,58.69,58.79,38800.0,40.6462,40.6807,40.5564,40.6255,38800.0
2015-01-20 11:00:00,58.78,58.78,58.43,58.46,82200.0,40.6186,40.6186,40.3767,40.3974,82200.0
2015-01-20 11:05:00,58.45,58.66,58.43,58.63,27400.0,40.3905,40.5356,40.3767,40.5149,27400.0
2015-01-20 11:10:00,58.62,58.7,58.58,58.63,25900.0,40.508,40.5633,40.4804,40.5149,25900.0
2015-01-20 11:15:00,58.64,59.0,58.62,59.0,38000.0,40.5218,40.7706,40.508,40.7706,38000.0
2015-01-20 11:20:00,59.0,59.04,58.91,58.94,44600.0,40.7706,40.7982,40.7084,40.7291,44600.0
2015-01-20 11:25:00,58.93,59.08,58.93,59.06,53400.0,40.7222,40.8259,40.7222,40.812,53400.0
2015-01-20 11:30:00,59.04,59.11,58.95,59.11,51900.0,40.7982,40.8466,40.736,40.8466,51900.0
2015-01-20 11:35:00,59.11,59.14,59.0,59.06,58000.0,40.8466,40.8673,40.7706,40.812,58000.0
2015-01-20 11:40:00,59.07,59.08,58.92,59.02,48400.0,40.819,40.8259,40.7153,40.7844,48400.0
2015-01-20 11:45:00,59.0,59.07,58.83,59.07,66100.0,40.7706,40.819,40.6531,40.819,66100.0
2015-01-20 11:50:00,59.03,59.04,58.77,58.9,20000.0,40.7913,40.7982,40.6116,40.7015,20000.0
2015-01-20 11:55:00,58.86,58.86,58.67,58.74,16900.0,40.6738,40.6738,40.5425,40.5909,16900.0
2015-01-20 12:00:00,58.74,58.84,58.69,58.7,24700.0,40.5909,40.66,40.5564,40.5633,24700.0
2015-01-20 12:05:00,58.7,58.94,58.65,58.94,43200.0,40.5633,40.7291,40.5287,40.7291,43200.0
2015-01-20 12:10:00,58.93,58.94,58.84,58.88,46100.0,40.7222,40.7291,40.66,40.6877,46100.0
2015-01-20 12:15:00,58.88,59.08,58.88,59.04,26400.0,40.6877,40.8259,40.6877,40.7982,26400.0
2015-01-20 12:20:00,59.05,59.13,59.0,59.04,16000.0,40.8051,40.8604,40.7706,40.7982,16000.0
2015-01-20 12:25:00,59.04,59.11,58.99,59.08,32000.0,40.7982,40.8466,40.7637,40.8259,32000.0
2015-01-20 12:30:00,59.09,59.13,59.0,59.05,19300.0,40.8328,40.8604,40.7706,40.8051,19300.0
2015-01-20 12:35:00,59.05,59.12,58.96,59.07,16200.0,40.8051,40.8535,40.7429,40.819,16200.0
2015-01-20 12:40:00,59.08,59.08,58.92,58.94,28800.0,40.8259,40.8259,40.7153,40.7291,28800.0
2015-01-20 12:45:00,58.94,59.02,58.91,58.95,20500.0,40.7291,40.7844,40.7084,40.736,20500.0
2015-01-20 12:50:00,58.97,59.12,58.97,59.06,83300.0,40.7499,40.8535,40.7499,40.812,83300.0
2015-01-20 12:55:00,59.07,59.11,59.04,59.07,43600.0,40.819,40.8466,40.7982,40.819,43600.0
2015-01-20 13:00:00,59.08,59.18,59.05,59.08,36800.0,40.8259,40.895,40.8051,40.8259,36800.0
2015-01-20 13:05:00,59.08,59.11,59.0,59.01,53300.0,40.8259,40.8466,40.7706,40.7775,53300.0
2015-01-20 13:10:00,59.01,59.05,59.0,59.0,62700.0,40.7775,40.8051,40.7706,40.7706,62700.0
2015-01-20 13:15:00,59.0,59.22,59.0,59.22,84900.0,40.7706,40.9226,40.7706,40.9226,84900.0
2015-01-20 13:20:00,59.23,59.32,59.19,59.2,24900.0,40.9295,40.9917,40.9019,40.9088,24900.0
2015-01-20 13:25:00,59.18,59.23,59.12,59.21,17400.0,40.895,40.9295,40.8535,40.9157,17400.0
2015-01-20 13:30:00,59.22,59.32,59.21,59.21,22000.0,40.9226,40.9917,40.9157,40.9157,22000.0
2015-01-20 13:35:00,59.2,59.21,59.08,59.13,47200.0,40.9088,40.9157,40.8259,40.8604,47200.0
2015-01-20 13:40:00,59.11,59.13,59.04,59.04,23200.0,40.8466,40.8604,40.7982,40.7982,23200.0
2015-01-20 13:45:00,59.04,59.16,59.04,59.14,48100.0,40.7982,40.8811,40.7982,40.8673,48100.0
2015-01-20 13:50:00,59.14,59.18,59.08,59.15,30200.0,40.8673,40.895,40.8259,40.8742,30200.0
2015-01-20 13:55:00,59.17,59.24,59.16,59.23,31500.0,40.8881,40.9364,40.8811,40.9295,31500.0
2015-01-20 14:00:00,59.24,59.41,59.23,59.29,52600.0,40.9364,41.0539,40.9295,40.971,52600.0
2015-01-20 14:05:00,59.28,59.28,59.13,59.21,27900.0,40.9641,40.9641,40.8604,40.9157,27900.0
2015-01-20 14:10:00,59.2,59.27,59.18,59.25,45000.0,40.9088,40.9572,40.895,40.9433,45000.0
2015-01-20 14:15:00,59.24,59.32,59.2,59.3,37200.0,40.9364,40.9917,40.9088,40.9779,37200.0
2015-01-20 14:20:00,59.28,59.32,59.2,59.22,27600.0,40.9641,40.9917,40.9088,40.9226,27600.0
2015-01-20 14:25:00,59.22,59.26,59.18,59.23,39400.0,40.9226,40.9502,40.895,40.9295,39400.0
2015-01-20 14:30:00,59.24,59.32,59.23,59.26,66000.0,40.9364,40.9917,40.9295,40.9502,66000.0
2015-01-20 14:35:00,59.26,59.28,59.17,59.2,33100.0,40.9502,40.9641,40.8881,40.9088,33100.0
2015-01-20 14:40:00,59.19,59.19,59.05,59.1,27600.0,40.9019,40.9019,40.8051,40.8397,27600.0
2015-01-20 14:45:00,59.09,59.22,59.08,59.22,28800.0,40.8328,40.9226,40.8259,40.9226,28800.0
2015-01-20 14:50:00,59.22,59.36,59.21,59.31,39700.0,40.9226,41.0194,40.9157,40.9848,39700.0
2015-01-20 14:55:00,59.32,59.55,59.31,59.51,55000.0,40.9917,41.1506,40.9848,41.123,55000.0
2015-01-20 15:00:00,59.51,59.59,59.4,59.52,41100.0,41.123,41.1783,41.047,41.1299,41100.0
2015-01-20 15:05:00,59.52,59.54,59.49,59.54,38000.0,41.1299,41.1437,41.1092,41.1437,38000.0
2015-01-20 15:10:00,59.54,59.55,59.48,59.54,54200.0,41.1437,41.1506,41.1023,41.1437,54200.0
2015-01-20 15:15:00,59.55,59.58,59.5,59.55,37600.0,41.1506,41.1714,41.1161,41.1506,37600.0
2015-01-20 15:20:00,59.56,59.61,59.51,59.58,39800.0,41.1576,41.1921,41.123,41.1714,39800.0
2015-01-20 15:25:00,59.58,59.68,59.57,59.64,41300.0,41.1714,41.2405,41.1645,41.2128,41300.0
2015-01-20 15:30:00,59.66,59.68,59.63,59.68,134200.0,41.2267,41.2405,41.2059,41.2405,134200.0
2015-01-20 15:35:00,59.67,59.71,59.66,59.67,80700.0,41.2336,41.2612,41.2267,41.2336,80700.0
2015-01-20 15:40:00,59.68,59.78,59.66,59.75,65700.0,41.2405,41.3096,41.2267,41.2889,65700.0
2015-01-20 15:45:00,59.74,59.74,59.68,59.69,98000.0,41.2819,41.2819,41.2405,41.2474,98000.0
2015-01-20 15:50:00,59.7,59.7,59.56,59.58,103300.0,41.2543,41.2543,41.1576,41.1714,103300.0
2015-01-20 15:55:00,59.58,59.67,59.57,59.65,133400.0,41.1714,41.2336,41.1645,41.2197,133400.0
2015-01-21 09:30:00,60.4,60.69,59.95,60.2,70200.0,41.738,41.9384,41.4271,41.5998,70200.0
2015-01-21 09:35:00,60.22,60.52,60.2,60.43,117400.0,41.6136,41.8209,41.5998,41.7588,117400.0
2015-01-21 09:40:00,60.45,60.74,60.31,60.58,54500.0,41.7726,41.973,41.6758,41.8624,54500.0
2015-01-21 09:45:00,60.6,60.73,60.48,60.62,86900.0,41.8762,41.9661,41.7933,41.89,86900.0
2015-01-21 09:50:00,60.63,60.9,60.59,60.88,112600.0,41.897,42.0835,41.8693,42.0697,112600.0
2015-01-21 09:55:00,60.88,61.06,60.83,60.97,47700.0,42.0697,42.1941,42.0352,42.1319,47700.0
2015-01-21 10:00:00,60.96,60.96,60.63,60.87,44600.0,42.125,42.125,41.897,42.0628,44600.0
2015-01-21 10:05:00,60.87,60.97,60.8,60.86,56600.0,42.0628,42.1319,42.0144,42.0559,56600.0
2015-01-21 10:10:00,60.89,60.95,60.71,60.79,38200.0,42.0766,42.1181,41.9522,42.0075,38200.0
2015-01-21 10:15:00,60.79,61.15,60.79,61.07,51300.0,42.0075,42.2563,42.0075,42.201,51300.0
2015-01-21 10:20:00,61.08,61.08,60.77,60.86,23100.0,42.2079,42.2079,41.9937,42.0559,23100.0
2015-01-21 10:25:00,60.86,60.99,60.82,60.9,35300.0,42.0559,42.1457,42.0283,42.0835,35300.0
2015-01-21 10:30:00,60.9,61.26,60.87,61.22,57900.0,42.0835,42.3323,42.0628,42.3047,57900.0
2015-01-21 10:35:00,61.21,61.24,61.03,61.07,32300.0,42.2978,42.3185,42.1734,42.201,32300.0
2015-01-21 10:40:00,61.06,61.08,60.86,60.9,26600.0,42.1941,42.2079,42.0559,42.0835,26600.0
2015-01-21 10:45:00,60.92,61.0,60.86,60.9,71000.0,42.0974,42.1526,42.0559,42.0835,71000.0
2015-01-21 10:50:00,60.92,61.0,60.86,60.99,83100.0,42.0974,42.1526,42.0559,42.1457,83100.0
2015-01-21 10:55:00,60.96,61.12,60.86,61.12,45900.0,42.125,42.2356,42.0559,42.2356,45900.0
2015-01-21 11:00:00,61.12,61.14,61.04,61.13,40700.0,42.2356,42.2494,42.1803,42.2425,40700.0
2015-01-21 11:05:00,61.13,61.16,60.86,60.89,48700.0,42.2425,42.2632,42.0559,42.0766,48700.0
2015-01-21 11:10:00,60.88,60.96,60.81,60.86,51600.0,42.0697,42.125,42.0213,42.0559,51600.0
2015-01-21 11:15:00,60.86,60.91,60.78,60.8,31800.0,42.0559,42.0904,42.0006,42.0144,31800.0
2015-01-21 11:20:00,60.81,60.96,60.8,60.88,14900.0,42.0213,42.125,42.0144,42.0697,14900.0
2015-01-21 11:25:00,60.89,60.98,60.84,60.94,34300.0,42.0766,42.1388,42.0421,42.1112,34300.0
2015-01-21 11:30:00,60.96,61.18,60.9,61.16,69300.0,42.125,42.277,42.0835,42.2632,69300.0
2015-01-21 11:35:00,61.16,61.26,61.16,61.22,26300.0,42.2632,42.3323,42.2632,42.3047,26300.0
2015-01-21 11:40:00,61.24,61.42,61.24,61.41,25300.0,42.3185,42.4429,42.3185,42.436,25300.0
2015-01-21 11:45:00,61.4,61.49,61.33,61.41,32700.0,42.429,42.4912,42.3807,42.436,32700.0
2015-01-21 11:50:00,61.42,61.5,61.37,61.45,22500.0,42.4429,42.4981,42.4083,42.4636,22500.0
2015-01-21 11:55:00,61.43,61.48,61.34,61.34,19800.0,42.4498,42.4843,42.3876,42.3876,19800.0
2015-01-21 12:00:00,61.35,61.51,61.33,61.51,23100.0,42.3945,42.5051,42.3807,42.5051,23100.0
2015-01-21 12:05:00,61.52,61.54,61.34,61.34,22600.0,42.512,42.5258,42.3876,42.3876,22600.0
2015-01-21 12:10:00,61.34,61.4,61.3,61.36,10500.0,42.3876,42.429,42.3599,42.4014,10500.0
2015-01-21 12:15:00,61.38,61.4,61.28,61.29,18200.0,42.4152,42.429,42.3461,42.353,18200.0
2015-01-21 12:20:00,61.3,61.53,61.29,61.51,27200.0,42.3599,42.5189,42.353,42.5051,27200.0
2015-01-21 12:25:00,61.52,61.53,61.46,61.51,15900.0,42.512,42.5189,42.4705,42.5051,15900.0
2015-01-21 12:30:00,61.5,61.51,61.35,61.4,21000.0,42.4981,42.5051,42.3945,42.429,21000.0
2015-01-21 12:35:00,61.41,61.54,61.38,61.52,45600.0,42.436,42.5258,42.4152,42.512,45600.0
2015-01-21 12:40:00,61.53,61.57,61.39,61.48,54600.0,42.5189,42.5465,42.4221,42.4843,54600.0
2015-01-21 12:45:00,61.48,61.54,61.36,61.37,28100.0,42.4843,42.5258,42.4014,42.4083,28100.0
2015-01-21 12:50:00,61.39,61.39,61.2,61.21,33300.0,42.4221,42.4221,42.2908,42.2978,33300.0
2015-01-21 12:55:00,61.19,61.3,61.17,61.23,20000.0,42.2839,42.3599,42.2701,42.3116,20000.0
2015-01-21 13:00:00,61.21,61.3,61.13,61.29,21400.0,42.2978,42.3599,42.2425,42.353,21400.0
2015-01-21 13:05:00,61.28,61.3,61.19,61.27,18000.0,42.3461,42.3599,42.2839,42.3392,18000.0
2015-01-21 13:10:00,61.26,61.31,61.21,61.25,23700.0,42.3323,42.3669,42.2978,42.3254,23700.0
2015-01-21 13:15:00,61.25,61.39,61.24,61.31,39300.0,42.3254,42.4221,42.3185,42.3669,39300.0
2015-01-21 13:20:00,61.33,61.34,61.25,61.26,17500.0,42.3807,42.3876,42.3254,42.3323,17500.0
2015-01-21 13:25:00,61.27,61.28,61.11,61.13,14400.0,42.3392,42.3461,42.2286,42.2425,14400.0
2015-01-21 13:30:00,61.11,61.21,61.05,61.18,14300.0,42.2286,42.2978,42.1872,42.277,14300.0
2015-01-21 13:35:00,61.19,61.19,61.08,61.14,16800.0,42.2839,42.2839,42.2079,42.2494,16800.0
2015-01-21 13:40:00,61.12,61.15,60.98,61.01,18100.0,42.2356,42.2563,42.1388,42.1595,18100.0
2015-01-21 13:45:00,61.01,61.09,61.0,61.02,18600.0,42.1595,42.2148,42.1526,42.1665,18600.0
2015-01-21 13:50:00,61.03,61.03,60.96,60.99,17300.0,42.1734,42.1734,42.125,42.1457,17300.0
2015-01-21 13:55:00,60.98,60.99,60.87,60.94,18700.0,42.1388,42.1457,42.0628,42.1112,18700.0
2015-01-21 14:00:00,60.93,60.95,60.84,60.95,23300.0,42.1043,42.1181,42.0421,42.1181,23300.0
2015-01-21 14:05:00,60.95,60.99,60.93,60.96,26300.0,42.1181,42.1457,42.1043,42.125,26300.0
2015-01-21 14:10:00,60.98,61.1,60.93,61.1,23100.0,42.1388,42.2217,42.1043,42.2217,23100.0
2015-01-21 14:15:00,61.13,61.13,61.02,61.05,16400.0,42.2425,42.2425,42.1665,42.1872,16400.0
2015-01-21 14:20:00,61.03,61.18,61.02,61.06,22200.0,42.1734,42.277,42.1665,42.1941,22200.0
2015-01-21 14:25:00,61.08,61.2,61.07,61.19,25600.0,42.2079,42.2908,42.201,42.2839,25600.0
2015-01-21 14:30:00,61.2,61.25,61.14,61.21,33600.0,42.2908,42.3254,42.2494,42.2978,33600.0
2015-01-21 14:35:00,61.21,61.25,61.19,61.22,33300.0,42.2978,42.3254,42.2839,42.3047,33300.0
2015-01-21 14:40:00,61.24,61.34,61.24,61.33,24200.0,42.3185,42.3876,42.3185,42.3807,24200.0
2015-01-21 14:45:00,61.33,61.35,61.29,61.3,29800.0,42.3807,42.3945,42.353,42.3599,29800.0
2015-01-21 14:50:00,61.31,61.34,61.26,61.28,31900.0,42.3669,42.3876,42.3323,42.3461,31900.0
2015-01-21 14:55:00,61.29,61.38,61.28,61.36,47600.0,42.353,42.4152,42.3461,42.4014,47600.0
2015-01-21 15:00:00,61.36,61.37,61.26,61.29,34400.0,42.4014,42.4083,42.3323,42.353,34400.0
2015-01-21 15:05:00,61.3,61.34,61.2,61.2,33100.0,42.3599,42.3876,42.2908,42.2908,33100.0
2015-01-21 15:10:00,61.2,61.26,61.18,61.25,31300.0,42.2908,42.3323,42.277,42.3254,31300.0
2015-01-21 15:15:00,61.25,61.34,61.22,61.34,36200.0,42.3254,42.3876,42.3047,42.3876,36200.0
2015-01-21 15:20:00,61.32,61.38,61.29,61.34,36900.0,42.3738,42.4152,42.353,42.3876,36900.0
2015-01-21 15:25:00,61.34,61.4,61.31,61.34,46500.0,42.3876,42.429,42.3669,42.3876,46500.0
2015-01-21 15:30:00,61.35,61.42,61.34,61.38,54300.0,42.3945,42.4429,42.3876,42.4152,54300.0
2015-01-21 15:35:00,61.38,61.43,61.32,61.41,56900.0,42.4152,42.4498,42.3738,42.436,56900.0
2015-01-21 15:40:00,61.42,61.49,61.38,61.44,73700.0,42.4429,42.4912,42.4152,42.4567,73700.0
2015-01-21 15:45:00,61.44,61.53,61.43,61.52,90500.0,42.4567,42.5189,42.4498,42.512,90500.0
2015-01-21 15:50:00,61.52,61.58,61.49,61.55,109200.0,42.512,42.5534,42.4912,42.5327,109200.0
2015-01-21 15:55:00,61.55,61.67,61.5,61.61,354300.0,42.5327,42.6156,42.4981,42.5742,354300.0
2015-01-22 09:30:00,61.98,62.18,61.6,61.6,61200.0,42.8298,42.968,42.5673,42.5673,61200.0
2015-01-22 09:35:00,61.59,61.79,61.41,61.52,45700.0,42.5603,42.6985,42.436,42.512,45700.0
2015-01-22 09:40:00,61.52,61.7,61.49,61.62,19600.0,42.512,42.6364,42.4912,42.5811,19600.0
2015-01-22 09:45:00,61.6,61.67,61.28,61.39,148500.0,42.5673,42.6156,42.3461,42.4221,148500.0
2015-01-22 09:50:00,61.32,61.36,61.2,61.27,42300.0,42.3738,42.4014,42.2908,42.3392,42300.0
2015-01-22 09:55:00,61.28,61.36,61.14,61.19,38200.0,42.3461,42.4014,42.2494,42.2839,38200.0
2015-01-22 10:00:00,61.19,61.27,61.05,61.13,41900.0,42.2839,42.3392,42.1872,42.2425,41900.0
2015-01-22 10:05:00,61.15,61.2,60.93,61.03,47300.0,42.2563,42.2908,42.1043,42.1734,47300.0
2015-01-22 10:10:00,61.01,61.26,60.93,61.18,35700.0,42.1595,42.3323,42.1043,42.277,35700.0
2015-01-22 10:15:00,61.12,61.34,61.09,61.26,29500.0,42.2356,42.3876,42.2148,42.3323,29500.0
2015-01-22 10:20:00,61.26,61.4,61.16,61.35,40800.0,42.3323,42.429,42.2632,42.3945,40800.0
2015-01-22 10:25:00,61.36,61.38,61.2,61.2,35500.0,42.4014,42.4152,42.2908,42.2908,35500.0
2015-01-22 10:30:00,61.21,61.21,61.02,61.15,104700.0,42.2978,42.2978,42.1665,42.2563,104700.0
2015-01-22 10:35:00,61.15,61.15,60.99,61.05,35600.0,42.2563,42.2563,42.1457,42.1872,35600.0
2015-01-22 10:40:00,61.05,61.23,61.04,61.19,41100.0,42.1872,42.3116,42.1803,42.2839,41100.0
2015-01-22 10:45:00,61.2,61.21,61.06,61.16,56500.0,42.2908,42.2978,42.1941,42.2632,56500.0
2015-01-22 10:50:00,61.16,61.16,60.88,60.93,52300.0,42.2632,42.2632,42.0697,42.1043,52300.0
2015-01-22 10:55:00,60.94,61.08,60.91,60.97,36600.0,42.1112,42.2079,42.0904,42.1319,36600.0
2015-01-22 11:00:00,60.93,60.96,60.48,60.51,44900.0,42.1043,42.125,41.7933,41.814,44900.0
2015-01-22 11:05:00,60.48,60.48,60.32,60.36,25800.0,41.7933,41.7933,41.6827,41.7104,25800.0
2015-01-22 11:10:00,60.35,60.36,60.2,60.36,28000.0,41.7035,41.7104,41.5998,41.7104,28000.0
2015-01-22 11:15:00,60.39,60.53,60.31,60.43,51500.0,41.7311,41.8279,41.6758,41.7588,51500.0
2015-01-22 11:20:00,60.45,60.59,60.45,60.55,33200.0,41.7726,41.8693,41.7726,41.8417,33200.0
2015-01-22 11:25:00,60.55,60.62,60.46,60.46,29800.0,41.8417,41.89,41.7795,41.7795,29800.0
2015-01-22 11:30:00,60.49,60.51,60.28,60.43,38800.0,41.8002,41.814,41.6551,41.7588,38800.0
2015-01-22 11:35:00,60.44,60.44,60.09,60.1,71400.0,41.7657,41.7657,41.5238,41.5307,71400.0
2015-01-22 11:40:00,60.12,60.19,60.05,60.15,23500.0,41.5445,41.5929,41.4962,41.5653,23500.0
2015-01-22 11:45:00,60.16,60.29,60.13,60.18,20800.0,41.5722,41.662,41.5514,41.586,20800.0
2015-01-22 11:50:00,60.19,60.21,60.01,60.01,18500.0,41.5929,41.6067,41.4685,41.4685,18500.0
2015-01-22 11:55:00,60.02,60.18,60.0,60.12,26000.0,41.4754,41.586,41.4616,41.5445,26000.0
2015-01-22 12:00:00,60.1,60.16,60.05,60.05,21800.0,41.5307,41.5722,41.4962,41.4962,21800.0
2015-01-22 12:05:00,60.08,60.09,59.92,59.97,43100.0,41.5169,41.5238,41.4063,41.4409,43100.0
2015-01-22 12:10:00,59.96,60.29,59.95,60.27,33300.0,41.434,41.662,41.4271,41.6482,33300.0
2015-01-22 12:15:00,60.27,60.35,60.22,60.22,18700.0,41.6482,41.7035,41.6136,41.6136,18700.0
2015-01-22 12:20:00,60.22,60.56,60.22,60.56,42900.0,41.6136,41.8486,41.6136,41.8486,42900.0
2015-01-22 12:25:00,60.61,60.61,60.41,60.42,18600.0,41.8831,41.8831,41.7449,41.7518,18600.0
2015-01-22 12:30:00,60.45,60.46,60.3,60.43,41400.0,41.7726,41.7795,41.6689,41.7588,41400.0
2015-01-22 12:35:00,60.44,60.57,60.43,60.52,15100.0,41.7657,41.8555,41.7588,41.8209,15100.0
2015-01-22 12:40:00,60.52,60.69,60.49,60.68,29500.0,41.8209,41.9384,41.8002,41.9315,29500.0
2015-01-22 12:45:00,60.68,60.77,60.6,60.76,45900.0,41.9315,41.9937,41.8762,41.9868,45900.0
2015-01-22 12:50:00,60.76,60.8,60.61,60.65,26900.0,41.9868,42.0144,41.8831,41.9108,26900.0
2015-01-22 12:55:00,60.64,60.69,60.46,60.55,25900.0,41.9039,41.9384,41.7795,41.8417,25900.0
2015-01-22 13:00:00,60.58,60.72,60.53,60.72,22500.0,41.8624,41.9591,41.8279,41.9591,22500.0
2015-01-22 13:05:00,60.7,60.75,60.56,60.6,34300.0,41.9453,41.9799,41.8486,41.8762,34300.0
2015-01-22 13:10:00,60.58,60.65,60.48,60.48,17600.0,41.8624,41.9108,41.7933,41.7933,17600.0
2015-01-22 13:15:00,60.47,60.51,60.35,60.41,13700.0,41.7864,41.814,41.7035,41.7449,13700.0
2015-01-22 13:20:00,60.39,60.49,60.38,60.47,8700.0,41.7311,41.8002,41.7242,41.7864,8700.0
2015-01-22 13:25:00,60.46,60.46,60.26,60.32,13000.0,41.7795,41.7795,41.6413,41.6827,13000.0
2015-01-22 13:30:00,60.32,60.43,60.31,60.39,19100.0,41.6827,41.7588,41.6758,41.7311,19100.0
2015-01-22 13:35:00,60.37,60.51,60.34,60.48,24900.0,41.7173,41.814,41.6966,41.7933,24900.0
2015-01-22 13:40:00,60.49,60.59,60.46,60.51,20200.0,41.8002,41.8693,41.7795,41.814,20200.0
2015-01-22 13:45:00,60.52,60.57,60.39,60.44,20300.0,41.8209,41.8555,41.7311,41.7657,20300.0
2015-01-22 13:50:00,60.44,60.44,60.23,60.27,27300.0,41.7657,41.7657,41.6205,41.6482,27300.0
2015-01-22 13:55:00,60.26,60.37,60.21,60.34,27400.0,41.6413,41.7173,41.6067,41.6966,27400.0
2015-01-22 14:00:00,60.35,60.35,60.27,60.32,21700.0,41.7035,41.7035,41.6482,41.6827,21700.0
2015-01-22 14:05:00,60.32,60.33,60.2,60.26,34400.0,41.6827,41.6896,41.5998,41.6413,34400.0
2015-01-22 14:10:00,60.26,60.38,60.26,60.37,28300.0,41.6413,41.7242,41.6413,41.7173,28300.0
2015-01-22 14:15:00,60.36,60.46,60.33,60.44,40600.0,41.7104,41.7795,41.6896,41.7657,40600.0
2015-01-22 14:20:00,60.45,60.52,60.37,60.49,42500.0,41.7726,41.8209,41.7173,41.8002,42500.0
2015-01-22 14:25:00,60.49,60.58,60.4,60.56,38300.0,41.8002,41.8624,41.738,41.8486,38300.0
2015-01-22 14:30:00,60.56,60.62,60.43,60.43,64400.0,41.8486,41.89,41.7588,41.7588,64400.0
2015-01-22 14:35:00,60.4,60.5,60.4,60.48,16400.0,41.738,41.8071,41.738,41.7933,16400.0
2015-01-22 14:40:00,60.52,60.63,60.52,60.58,20900.0,41.8209,41.897,41.8209,41.8624,20900.0
2015-01-22 14:45:00,60.59,60.65,60.47,60.51,45100.0,41.8693,41.9108,41.7864,41.814,45100.0
2015-01-22 14:50:00,60.54,60.75,60.54,60.73,87400.0,41.8348,41.9799,41.8348,41.9661,87400.0
2015-01-22 14:55:00,60.74,60.9,60.74,60.9,85300.0,41.973,42.0835,41.973,42.0835,85300.0
2015-01-22 15:00:00,60.9,60.96,60.8,60.81,66600.0,42.0835,42.125,42.0144,42.0213,66600.0
2015-01-22 15:05:00,60.82,60.87,60.8,60.82,37200.0,42.0283,42.0628,42.0144,42.0283,37200.0
2015-01-22 15:10:00,60.82,60.95,60.76,60.91,44500.0,42.0283,42.1181,41.9868,42.0904,44500.0
2015-01-22 15:15:00,60.89,61.0,60.88,60.9,53900.0,42.0766,42.1526,42.0697,42.0835,53900.0
2015-01-22 15:20:00,60.9,60.98,60.85,60.85,38100.0,42.0835,42.1388,42.049,42.049,38100.0
2015-01-22 15:25:00,60.85,60.87,60.75,60.84,84100.0,42.049,42.0628,41.9799,42.0421,84100.0
2015-01-22 15:30:00,60.81,60.93,60.8,60.9,35300.0,42.0213,42.1043,42.0144,42.0835,35300.0
2015-01-22 15:35:00,60.91,60.97,60.9,60.93,37900.0,42.0904,42.1319,42.0835,42.1043,37900.0
2015-01-22 15:40:00,60.93,60.96,60.88,60.93,47600.0,42.1043,42.125,42.0697,42.1043,47600.0
2015-01-22 15:45:00,60.92,61.05,60.91,61.03,78600.0,42.0974,42.1872,42.0904,42.1734,78600.0
2015-01-22 15:50:00,61.03,61.13,61.01,61.11,61800.0,42.1734,42.2425,42.1595,42.2286,61800.0
2015-01-22 15:55:00,61.12,61.28,61.11,61.25,199400.0,42.2356,42.3461,42.2286,42.3254,199400.0
2015-01-23 09:30:00,60.95,61.62,60.87,61.28,80000.0,42.1181,42.5811,42.0628,42.3461,80000.0
2015-01-23 09:35:00,61.27,61.32,60.59,60.59,61300.0,42.3392,42.3738,41.8693,41.8693,61300.0
2015-01-23 09:40:00,60.68,60.71,60.43,60.64,29800.0,41.9315,41.9522,41.7588,41.9039,29800.0
2015-01-23 09:45:00,60.71,60.82,60.48,60.72,43700.0,41.9522,42.0283,41.7933,41.9591,43700.0
2015-01-23 09:50:00,60.68,60.87,60.62,60.62,51700.0,41.9315,42.0628,41.89,41.89,51700.0
2015-01-23 09:55:00,60.62,60.83,60.53,60.8,33200.0,41.89,42.0352,41.8279,42.0144,33200.0
2015-01-23 10:00:00,60.81,61.09,60.72,60.93,83700.0,42.0213,42.2148,41.9591,42.1043,83700.0
2015-01-23 10:05:00,60.93,61.14,60.91,61.08,66700.0,42.1043,42.2494,42.0904,42.2079,66700.0
2015-01-23 10:10:00,61.07,61.22,61.03,61.06,73000.0,42.201,42.3047,42.1734,42.1941,73000.0
2015-01-23 10:15:00,61.06,61.06,60.78,60.8,62400.0,42.1941,42.1941,42.0006,42.0144,62400.0
2015-01-23 10:20:00,60.79,60.99,60.69,60.89,55600.0,42.0075,42.1457,41.9384,42.0766,55600.0
2015-01-23 10:25:00,60.9,61.04,60.84,61.0,111100.0,42.0835,42.1803,42.0421,42.1526,111100.0
2015-01-23 10:30:00,61.0,61.05,60.9,60.97,83300.0,42.1526,42.1872,42.0835,42.1319,83300.0
2015-01-23 10:35:00,60.99,61.02,60.89,60.94,90100.0,42.1457,42.1665,42.0766,42.1112,90100.0
2015-01-23 10:40:00,60.94,60.98,60.59,60.6,59500.0,42.1112,42.1388,41.8693,41.8762,59500.0
2015-01-23 10:45:00,60.59,60.6,60.36,60.39,70000.0,41.8693,41.8762,41.7104,41.7311,70000.0
2015-01-23 10:50:00,60.41,60.64,60.39,60.62,36800.0,41.7449,41.9039,41.7311,41.89,36800.0
2015-01-23 10:55:00,60.61,60.87,60.6,60.83,59700.0,41.8831,42.0628,41.8762,42.0352,59700.0
2015-01-23 11:00:00,60.83,60.88,60.78,60.83,44300.0,42.0352,42.0697,42.0006,42.0352,44300.0
2015-01-23 11:05:00,60.84,60.89,60.79,60.87,21200.0,42.0421,42.0766,42.0075,42.0628,21200.0
2015-01-23 11:10:00,60.9,60.93,60.77,60.77,36900.0,42.0835,42.1043,41.9937,41.9937,36900.0
2015-01-23 11:15:00,60.78,60.87,60.73,60.87,22800.0,42.0006,42.0628,41.9661,42.0628,22800.0
2015-01-23 11:20:00,60.87,61.04,60.87,61.04,40600.0,42.0628,42.1803,42.0628,42.1803,40600.0
2015-01-23 11:25:00,61.06,61.15,61.0,61.12,40500.0,42.1941,42.2563,42.1526,42.2356,40500.0
2015-01-23 11:30:00,61.15,61.25,61.1,61.25,58900.0,42.2563,42.3254,42.2217,42.3254,58900.0
2015-01-23 11:35:00,61.23,61.3,61.22,61.29,50600.0,42.3116,42.3599,42.3047,42.353,50600.0
2015-01-23 11:40:00,61.29,61.39,61.28,61.3,41500.0,42.353,42.4221,42.3461,42.3599,41500.0
2015-01-23 11:45:00,61.32,61.35,61.28,61.28,24600.0,42.3738,42.3945,42.3461,42.3461,24600.0
2015-01-23 11:50:00,61.27,61.3,61.18,61.2,55300.0,42.3392,42.3599,42.277,42.2908,55300.0
2015-01-23 11:55:00,61.2,61.22,61.15,61.15,19500.0,42.2908,42.3047,42.2563,42.2563,19500.0
2015-01-23 12:00:00,61.15,61.17,61.05,61.06,21500.0,42.2563,42.2701,42.1872,42.1941,21500.0
2015-01-23 12:05:00,61.05,61.16,61.03,61.07,14700.0,42.1872,42.2632,42.1734,42.201,14700.0
2015-01-23 12:10:00,61.07,61.19,61.07,61.09,26800.0,42.201,42.2839,42.201,42.2148,26800.0
2015-01-23 12:15:00,61.1,61.1,61.04,61.04,18700.0,42.2217,42.2217,42.1803,42.1803,18700.0
2015-01-23 12:20:00,61.05,61.15,61.0,61.15,28700.0,42.1872,42.2563,42.1526,42.2563,28700.0
2015-01-23 12:25:00,61.18,61.28,61.12,61.2,22400.0,42.277,42.3461,42.2356,42.2908,22400.0
2015-01-23 12:30:00,61.19,61.24,61.1,61.1,12800.0,42.2839,42.3185,42.2217,42.2217,12800.0
2015-01-23 12:35:00,61.09,61.2,61.04,61.07,36000.0,42.2148,42.2908,42.1803,42.201,36000.0
2015-01-23 12:40:00,61.08,61.08,60.98,61.02,18900.0,42.2079,42.2079,42.1388,42.1665,18900.0
2015-01-23 12:45:00,61.03,61.03,60.78,60.79,14600.0,42.1734,42.1734,42.0006,42.0075,14600.0
2015-01-23 12:50:00,60.79,60.8,60.61,60.63,14600.0,42.0075,42.0144,41.8831,41.897,14600.0
2015-01-23 12:55:00,60.65,60.71,60.62,60.64,17100.0,41.9108,41.9522,41.89,41.9039,17100.0
2015-01-23 13:00:00,60.64,60.64,60.52,60.53,28900.0,41.9039,41.9039,41.8209,41.8279,28900.0
2015-01-23 13:05:00,60.52,60.55,60.29,60.29,83600.0,41.8209,41.8417,41.662,41.662,83600.0
2015-01-23 13:10:00,60.3,60.41,60.3,60.35,23600.0,41.6689,41.7449,41.6689,41.7035,23600.0
2015-01-23 13:15:00,60.37,60.4,60.25,60.25,18200.0,41.7173,41.738,41.6344,41.6344,18200.0
2015-01-23 13:20:00,60.25,60.33,60.14,60.17,27600.0,41.6344,41.6896,41.5584,41.5791,27600.0
2015-01-23 13:25:00,60.18,60.22,60.14,60.21,21200.0,41.586,41.6136,41.5584,41.6067,21200.0
2015-01-23 13:30:00,60.21,60.26,60.16,60.26,19900.0,41.6067,41.6413,41.5722,41.6413,19900.0
2015-01-23 13:35:00,60.26,60.63,60.26,60.63,17200.0,41.6413,41.897,41.6413,41.897,17200.0
2015-01-23 13:40:00,60.62,60.79,60.6,60.63,19800.0,41.89,42.0075,41.8762,41.897,19800.0
2015-01-23 13:45:00,60.63,60.63,60.44,60.49,15200.0,41.897,41.897,41.7657,41.8002,15200.0
2015-01-23 13:50:00,60.5,60.51,60.46,60.48,21300.0,41.8071,41.814,41.7795,41.7933,21300.0
2015-01-23 13:55:00,60.48,60.58,60.4,60.57,46000.0,41.7933,41.8624,41.738,41.8555,46000.0
2015-01-23 14:00:00,60.57,60.63,60.44,60.44,33300.0,41.8555,41.897,41.7657,41.7657,33300.0
2015-01-23 14:05:00,60.43,60.52,60.41,60.5,63000.0,41.7588,41.8209,41.7449,41.8071,63000.0
2015-01-23 14:10:00,60.5,60.53,60.37,60.37,42200.0,41.8071,41.8279,41.7173,41.7173,42200.0
2015-01-23 14:15:00,60.37,60.41,60.25,60.25,38500.0,41.7173,41.7449,41.6344,41.6344,38500.0
2015-01-23 14:20:00,60.24,60.33,60.23,60.25,37000.0,41.6275,41.6896,41.6205,41.6344,37000.0
2015-01-23 14:25:00,60.26,60.34,60.24,60.26,47500.0,41.6413,41.6966,41.6275,41.6413,47500.0
2015-01-23 14:30:00,60.29,60.37,60.24,60.37,18000.0,41.662,41.7173,41.6275,41.7173,18000.0
2015-01-23 14:35:00,60.36,60.54,60.32,60.48,40700.0,41.7104,41.8348,41.6827,41.7933,40700.0
2015-01-23 14:40:00,60.49,60.62,60.48,60.62,20400.0,41.8002,41.89,41.7933,41.89,20400.0
2015-01-23 14:45:00,60.64,60.74,60.64,60.7,29800.0,41.9039,41.973,41.9039,41.9453,29800.0
2015-01-23 14:50:00,60.69,60.79,60.67,60.76,32100.0,41.9384,42.0075,41.9246,41.9868,32100.0
2015-01-23 14:55:00,60.77,60.79,60.73,60.73,21500.0,41.9937,42.0075,41.9661,41.9661,21500.0
2015-01-23 15:00:00,60.72,60.73,60.6,60.63,20200.0,41.9591,41.9661,41.8762,41.897,20200.0
2015-01-23 15:05:00,60.64,60.64,60.49,60.54,27800.0,41.9039,41.9039,41.8002,41.8348,27800.0
2015-01-23 15:10:00,60.55,60.55,60.38,60.41,84800.0,41.8417,41.8417,41.7242,41.7449,84800.0
2015-01-23 15:15:00,60.42,60.43,60.36,60.38,35400.0,41.7518,41.7588,41.7104,41.7242,35400.0
2015-01-23 15:20:00,60.38,60.47,60.37,60.46,30000.0,41.7242,41.7864,41.7173,41.7795,30000.0
2015-01-23 15:25:00,60.47,60.47,60.4,60.44,33800.0,41.7864,41.7864,41.738,41.7657,33800.0
2015-01-23 15:30:00,60.43,60.44,60.35,60.38,81000.0,41.7588,41.7657,41.7035,41.7242,81000.0
2015-01-23 15:35:00,60.38,60.38,60.3,60.31,59500.0,41.7242,41.7242,41.6689,41.6758,59500.0
2015-01-23 15:40:00,60.3,60.35,60.26,60.28,54900.0,41.6689,41.7035,41.6413,41.6551,54900.0
2015-01-23 15:45:00,60.28,60.28,60.16,60.16,75300.0,41.6551,41.6551,41.5722,41.5722,75300.0
2015-01-23 15:50:00,60.17,60.3,60.16,60.22,100900.0,41.5791,41.6689,41.5722,41.6136,100900.0
2015-01-23 15:55:00,60.22,60.23,60.15,60.16,157700.0,41.6136,41.6205,41.5653,41.5722,157700.0
2015-01-26 09:30:00,60.4,60.59,60.16,60.24,61900.0,41.738,41.8693,41.5722,41.6275,61900.0
2015-01-26 09:35:00,60.18,60.39,60.02,60.37,31400.0,41.586,41.7311,41.4754,41.7173,31400.0
2015-01-26 09:40:00,60.37,60.5,60.21,60.33,22800.0,41.7173,41.8071,41.6067,41.6896,22800.0
2015-01-26 09:45:00,60.33,60.34,60.09,60.17,55300.0,41.6896,41.6966,41.5238,41.5791,55300.0
2015-01-26 09:50:00,60.16,60.62,60.13,60.62,24300.0,41.5722,41.89,41.5514,41.89,24300.0
2015-01-26 09:55:00,60.6,60.83,60.6,60.78,25000.0,41.8762,42.0352,41.8762,42.0006,25000.0
2015-01-26 10:00:00,60.79,60.94,60.73,60.93,39000.0,42.0075,42.1112,41.9661,42.1043,39000.0
2015-01-26 10:05:00,60.9,61.16,60.89,60.92,31100.0,42.0835,42.2632,42.0766,42.0974,31100.0
2015-01-26 10:10:00,60.92,60.97,60.76,60.94,26700.0,42.0974,42.1319,41.9868,42.1112,26700.0
2015-01-26 10:15:00,60.96,61.03,60.88,61.02,26700.0,42.125,42.1734,42.0697,42.1665,26700.0
2015-01-26 10:20:00,61.07,61.11,61.0,61.1,10200.0,42.201,42.2286,42.1526,42.2217,10200.0
2015-01-26 10:25:00,61.12,61.25,61.1,61.24,26000.0,42.2356,42.3254,42.2217,42.3185,26000.0
2015-01-26 10:30:00,61.25,61.25,61.09,61.16,37000.0,42.3254,42.3254,42.2148,42.2632,37000.0
2015-01-26 10:35:00,61.16,61.3,61.15,61.23,56300.0,42.2632,42.3599,42.2563,42.3116,56300.0
2015-01-26 10:40:00,61.23,61.46,61.22,61.4,40200.0,42.3116,42.4705,42.3047,42.429,40200.0
2015-01-26 10:45:00,61.38,61.53,61.38,61.48,42300.0,42.4152,42.5189,42.4152,42.4843,42300.0
2015-01-26 10:50:00,61.5,61.65,61.46,61.57,79300.0,42.4981,42.6018,42.4705,42.5465,79300.0
2015-01-26 10:55:00,61.56,61.57,61.37,61.53,42400.0,42.5396,42.5465,42.4083,42.5189,42400.0
2015-01-26 11:00:00,61.53,61.58,61.4,61.44,16400.0,42.5189,42.5534,42.429,42.4567,16400.0
2015-01-26 11:05:00,61.46,61.55,61.39,61.39,30700.0,42.4705,42.5327,42.4221,42.4221,30700.0
2015-01-26 11:10:00,61.37,61.46,61.37,61.45,24500.0,42.4083,42.4705,42.4083,42.4636,24500.0
2015-01-26 11:15:00,61.49,61.63,61.46,61.48,17400.0,42.4912,42.588,42.4705,42.4843,17400.0
2015-01-26 11:20:00,61.49,61.75,61.49,61.74,38400.0,42.4912,42.6709,42.4912,42.664,38400.0
2015-01-26 11:25:00,61.73,61.73,61.57,61.62,22600.0,42.6571,42.6571,42.5465,42.5811,22600.0
2015-01-26 11:30:00,61.63,61.67,61.6,61.65,24400.0,42.588,42.6156,42.5673,42.6018,24400.0
2015-01-26 11:35:00,61.66,61.87,61.63,61.71,40500.0,42.6087,42.7538,42.588,42.6433,40500.0
2015-01-26 11:40:00,61.71,61.73,61.64,61.71,10800.0,42.6433,42.6571,42.5949,42.6433,10800.0
2015-01-26 11:45:00,61.74,61.79,61.68,61.68,19400.0,42.664,42.6985,42.6225,42.6225,19400.0
2015-01-26 11:50:00,61.69,61.72,61.6,61.67,21400.0,42.6294,42.6502,42.5673,42.6156,21400.0
2015-01-26 11:55:00,61.68,61.76,61.67,61.75,17400.0,42.6225,42.6778,42.6156,42.6709,17400.0
2015-01-26 12:00:00,61.75,61.76,61.67,61.7,23700.0,42.6709,42.6778,42.6156,42.6364,23700.0
2015-01-26 12:05:00,61.7,61.89,61.7,61.89,28700.0,42.6364,42.7676,42.6364,42.7676,28700.0
2015-01-26 12:10:00,61.87,61.94,61.86,61.91,15800.0,42.7538,42.8022,42.7469,42.7815,15800.0
2015-01-26 12:15:00,61.92,62.03,61.91,61.96,57300.0,42.7884,42.8644,42.7815,42.816,57300.0
2015-01-26 12:20:00,61.97,62.0,61.94,61.99,14600.0,42.8229,42.8437,42.8022,42.8368,14600.0
2015-01-26 12:25:00,61.99,62.16,61.94,62.16,18500.0,42.8368,42.9542,42.8022,42.9542,18500.0
2015-01-26 12:30:00,62.16,62.17,61.98,61.98,19400.0,42.9542,42.9611,42.8298,42.8298,19400.0
2015-01-26 12:35:00,61.99,62.07,61.93,62.06,15700.0,42.8368,42.892,42.7953,42.8851,15700.0
2015-01-26 12:40:00,62.06,62.07,61.93,61.97,11000.0,42.8851,42.892,42.7953,42.8229,11000.0
2015-01-26 12:45:00,61.96,61.96,61.76,61.78,25700.0,42.816,42.816,42.6778,42.6916,25700.0
2015-01-26 12:50:00,61.78,61.95,61.74,61.95,13100.0,42.6916,42.8091,42.664,42.8091,13100.0
2015-01-26 12:55:00,61.97,62.05,61.96,62.04,13600.0,42.8229,42.8782,42.816,42.8713,13600.0
2015-01-26 13:00:00,62.04,62.04,61.79,61.82,19400.0,42.8713,42.8713,42.6985,42.7193,19400.0
2015-01-26 13:05:00,61.82,61.87,61.75,61.85,14800.0,42.7193,42.7538,42.6709,42.74,14800.0
2015-01-26 13:10:00,61.86,62.0,61.86,61.98,11700.0,42.7469,42.8437,42.7469,42.8298,11700.0
2015-01-26 13:15:00,61.98,62.1,61.98,62.07,29400.0,42.8298,42.9128,42.8298,42.892,29400.0
2015-01-26 13:20:00,62.07,62.07,61.94,61.98,10500.0,42.892,42.892,42.8022,42.8298,10500.0
2015-01-26 13:25:00,61.99,61.99,61.87,61.87,19500.0,42.8368,42.8368,42.7538,42.7538,19500.0
2015-01-26 13:30:00,61.88,61.93,61.83,61.9,23000.0,42.7607,42.7953,42.7262,42.7746,23000.0
2015-01-26 13:35:00,61.88,61.92,61.83,61.87,23400.0,42.7607,42.7884,42.7262,42.7538,23400.0
2015-01-26 13:40:00,61.88,61.89,61.78,61.84,26200.0,42.7607,42.7676,42.6916,42.7331,26200.0
2015-01-26 13:45:00,61.84,61.97,61.82,61.97,37500.0,42.7331,42.8229,42.7193,42.8229,37500.0
2015-01-26 13:50:00,61.96,61.96,61.89,61.9,15600.0,42.816,42.816,42.7676,42.7746,15600.0
2015-01-26 13:55:00,61.9,61.98,61.89,61.93,20900.0,42.7746,42.8298,42.7676,42.7953,20900.0
2015-01-26 14:00:00,61.94,61.95,61.85,61.87,18800.0,42.8022,42.8091,42.74,42.7538,18800.0
2015-01-26 14:05:00,61.87,61.87,61.76,61.76,19200.0,42.7538,42.7538,42.6778,42.6778,19200.0
2015-01-26 14:10:00,61.75,61.81,61.67,61.8,24600.0,42.6709,42.7124,42.6156,42.7055,24600.0
2015-01-26 14:15:00,61.79,61.82,61.77,61.78,19000.0,42.6985,42.7193,42.6847,42.6916,19000.0
2015-01-26 14:20:00,61.78,61.82,61.74,61.79,28800.0,42.6916,42.7193,42.664,42.6985,28800.0
2015-01-26 14:25:00,61.78,61.79,61.7,61.72,30600.0,42.6916,42.6985,42.6364,42.6502,30600.0
2015-01-26 14:30:00,61.73,61.79,61.73,61.77,24200.0,42.6571,42.6985,42.6571,42.6847,24200.0
2015-01-26 14:35:00,61.77,61.83,61.75,61.8,15900.0,42.6847,42.7262,42.6709,42.7055,15900.0
2015-01-26 14:40:00,61.81,61.86,61.8,61.84,18900.0,42.7124,42.7469,42.7055,42.7331,18900.0
2015-01-26 14:45:00,61.84,61.87,61.78,61.8,37000.0,42.7331,42.7538,42.6916,42.7055,37000.0
2015-01-26 14:50:00,61.78,61.87,61.74,61.87,18400.0,42.6916,42.7538,42.664,42.7538,18400.0
2015-01-26 14:55:00,61.87,61.88,61.76,61.77,25900.0,42.7538,42.7607,42.6778,42.6847,25900.0
2015-01-26 15:00:00,61.76,61.76,61.61,61.61,29600.0,42.6778,42.6778,42.5742,42.5742,29600.0
2015-01-26 15:05:00,61.61,61.64,61.61,61.63,23800.0,42.5742,42.5949,42.5742,42.588,23800.0
2015-01-26 15:10:00,61.63,61.66,61.6,61.6,35400.0,42.588,42.6087,42.5673,42.5673,35400.0
2015-01-26 15:15:00,61.59,61.59,61.48,61.49,33300.0,42.5603,42.5603,42.4843,42.4912,33300.0
2015-01-26 15:20:00,61.5,61.57,61.5,61.55,27300.0,42.4981,42.5465,42.4981,42.5327,27300.0
2015-01-26 15:25:00,61.55,61.64,61.53,61.62,21200.0,42.5327,42.5949,42.5189,42.5811,21200.0
2015-01-26 15:30:00,61.62,61.62,61.52,61.53,46300.0,42.5811,42.5811,42.512,42.5189,46300.0
2015-01-26 15:35:00,61.54,61.71,61.53,61.7,44300.0,42.5258,42.6433,42.5189,42.6364,44300.0
2015-01-26 15:40:00,61.69,61.7,61.56,61.56,44900.0,42.6294,42.6364,42.5396,42.5396,44900.0
2015-01-26 15:45:00,61.56,61.68,61.55,61.65,95400.0,42.5396,42.6225,42.5327,42.6018,95400.0
2015-01-26 15:50:00,61.65,61.69,61.61,61.69,64200.0,42.6018,42.6294,42.5742,42.6294,64200.0
2015-01-26 15:55:00,61.7,61.74,61.67,61.72,132700.0,42.6364,42.664,42.6156,42.6502,132700.0
2015-01-27 09:30:00,61.23,61.53,61.06,61.08,59100.0,42.3116,42.5189,42.1941,42.2079,59100.0
2015-01-27 09:35:00,61.13,61.61,61.08,61.6,20600.0,42.2425,42.5742,42.2079,42.5673,20600.0
2015-01-27 09:40:00,61.6,61.77,61.26,61.33,67500.0,42.5673,42.6847,42.3323,42.3807,67500.0
2015-01-27 09:45:00,61.26,61.38,61.13,61.13,21200.0,42.3323,42.4152,42.2425,42.2425,21200.0
2015-01-27 09:50:00,61.12,61.17,60.77,60.98,18700.0,42.2356,42.2701,41.9937,42.1388,18700.0
2015-01-27 09:55:00,60.92,61.0,60.75,60.89,13100.0,42.0974,42.1526,41.9799,42.0766,13100.0
2015-01-27 10:00:00,60.91,61.13,60.81,60.94,26100.0,42.0904,42.2425,42.0213,42.1112,26100.0
2015-01-27 10:05:00,60.96,60.97,60.83,60.84,15700.0,42.125,42.1319,42.0352,42.0421,15700.0
2015-01-27 10:10:00,60.84,60.89,60.7,60.76,19200.0,42.0421,42.0766,41.9453,41.9868,19200.0
2015-01-27 10:15:00,60.76,60.85,60.63,60.72,35800.0,41.9868,42.049,41.897,41.9591,35800.0
2015-01-27 10:20:00,60.7,60.98,60.65,60.98,16100.0,41.9453,42.1388,41.9108,42.1388,16100.0
2015-01-27 10:25:00,60.97,61.29,60.94,61.06,18400.0,42.1319,42.353,42.1112,42.1941,18400.0
2015-01-27 10:30:00,61.07,61.1,60.95,61.04,13000.0,42.201,42.2217,42.1181,42.1803,13000.0
2015-01-27 10:35:00,61.08,61.22,61.0,61.2,21800.0,42.2079,42.3047,42.1526,42.2908,21800.0
2015-01-27 10:40:00,61.18,61.2,61.08,61.11,25200.0,42.277,42.2908,42.2079,42.2286,25200.0
2015-01-27 10:45:00,61.1,61.14,61.02,61.04,17000.0,42.2217,42.2494,42.1665,42.1803,17000.0
2015-01-27 10:50:00,61.05,61.18,61.03,61.18,74100.0,42.1872,42.277,42.1734,42.277,74100.0
2015-01-27 10:55:00,61.2,61.24,61.14,61.15,33100.0,42.2908,42.3185,42.2494,42.2563,33100.0
2015-01-27 11:00:00,61.13,61.16,61.04,61.06,25800.0,42.2425,42.2632,42.1803,42.1941,25800.0
2015-01-27 11:05:00,61.06,61.22,61.04,61.22,14600.0,42.1941,42.3047,42.1803,42.3047,14600.0
2015-01-27 11:10:00,61.2,61.27,61.2,61.23,11400.0,42.2908,42.3392,42.2908,42.3116,11400.0
2015-01-27 11:15:00,61.25,61.31,61.25,61.31,22100.0,42.3254,42.3669,42.3254,42.3669,22100.0
2015-01-27 11:20:00,61.31,61.51,61.31,61.47,31100.0,42.3669,42.5051,42.3669,42.4774,31100.0
2015-01-27 11:25:00,61.46,61.67,61.43,61.63,51700.0,42.4705,42.6156,42.4498,42.588,51700.0
2015-01-27 11:30:00,61.64,61.84,61.63,61.77,45800.0,42.5949,42.7331,42.588,42.6847,45800.0
2015-01-27 11:35:00,61.77,61.85,61.64,61.85,34200.0,42.6847,42.74,42.5949,42.74,34200.0
2015-01-27 11:40:00,61.84,61.9,61.8,61.89,18600.0,42.7331,42.7746,42.7055,42.7676,18600.0
2015-01-27 11:45:00,61.89,62.04,61.79,62.03,42400.0,42.7676,42.8713,42.6985,42.8644,42400.0
2015-01-27 11:50:00,62.03,62.24,62.02,62.15,83600.0,42.8644,43.0095,42.8575,42.9473,83600.0
2015-01-27 11:55:00,62.13,62.2,62.06,62.06,49800.0,42.9335,42.9819,42.8851,42.8851,49800.0
2015-01-27 12:00:00,62.05,62.06,61.87,61.91,41500.0,42.8782,42.8851,42.7538,42.7815,41500.0
2015-01-27 12:05:00,61.91,62.13,61.91,62.09,51600.0,42.7815,42.9335,42.7815,42.9059,51600.0
2015-01-27 12:10:00,62.09,62.25,62.08,62.16,52500.0,42.9059,43.0164,42.8989,42.9542,52500.0
2015-01-27 12:15:00,62.14,62.19,62.02,62.15,63300.0,42.9404,42.975,42.8575,42.9473,63300.0
2015-01-27 12:20:00,62.13,62.25,62.06,62.24,52400.0,42.9335,43.0164,42.8851,43.0095,52400.0
2015-01-27 12:25:00,62.23,62.55,62.23,62.55,32400.0,43.0026,43.2237,43.0026,43.2237,32400.0
2015-01-27 12:30:00,62.55,62.57,62.43,62.53,38300.0,43.2237,43.2375,43.1408,43.2099,38300.0
2015-01-27 12:35:00,62.52,62.53,62.32,62.35,76500.0,43.203,43.2099,43.0648,43.0855,76500.0
2015-01-27 12:40:00,62.35,62.35,62.19,62.34,30700.0,43.0855,43.0855,42.975,43.0786,30700.0
2015-01-27 12:45:00,62.34,62.42,62.0,62.02,31400.0,43.0786,43.1339,42.8437,42.8575,31400.0
2015-01-27 12:50:00,62.04,62.07,62.01,62.07,8800.0,42.8713,42.892,42.8506,42.892,8800.0
2015-01-27 12:55:00,62.06,62.23,62.05,62.13,15200.0,42.8851,43.0026,42.8782,42.9335,15200.0
2015-01-27 13:00:00,62.13,62.17,61.98,62.0,46100.0,42.9335,42.9611,42.8298,42.8437,46100.0
2015-01-27 13:05:00,62.0,62.07,61.92,61.96,23900.0,42.8437,42.892,42.7884,42.816,23900.0
2015-01-27 13:10:00,61.92,61.93,61.86,61.9,15800.0,42.7884,42.7953,42.7469,42.7746,15800.0
2015-01-27 13:15:00,61.91,62.13,61.91,62.08,8900.0,42.7815,42.9335,42.7815,42.8989,8900.0
2015-01-27 13:20:00,62.06,62.11,61.93,61.94,16000.0,42.8851,42.9197,42.7953,42.8022,16000.0
2015-01-27 13:25:00,61.94,61.95,61.84,61.93,18100.0,42.8022,42.8091,42.7331,42.7953,18100.0
2015-01-27 13:30:00,61.95,62.12,61.95,61.97,8900.0,42.8091,42.9266,42.8091,42.8229,8900.0
2015-01-27 13:35:00,61.95,62.11,61.94,62.11,36200.0,42.8091,42.9197,42.8022,42.9197,36200.0
2015-01-27 13:40:00,62.1,62.11,61.95,61.96,10800.0,42.9128,42.9197,42.8091,42.816,10800.0
2015-01-27 13:45:00,61.96,62.0,61.91,62.0,12600.0,42.816,42.8437,42.7815,42.8437,12600.0
2015-01-27 13:50:00,61.99,61.99,61.86,61.89,10500.0,42.8368,42.8368,42.7469,42.7676,10500.0
2015-01-27 13:55:00,61.89,62.01,61.87,61.94,16900.0,42.7676,42.8506,42.7538,42.8022,16900.0
2015-01-27 14:00:00,61.93,62.07,61.9,62.05,23500.0,42.7953,42.892,42.7746,42.8782,23500.0
2015-01-27 14:05:00,62.05,62.09,61.94,62.01,25600.0,42.8782,42.9059,42.8022,42.8506,25600.0
2015-01-27 14:10:00,62.01,62.11,62.01,62.06,20300.0,42.8506,42.9197,42.8506,42.8851,20300.0
2015-01-27 14:15:00,62.07,62.24,62.03,62.24,17600.0,42.892,43.0095,42.8644,43.0095,17600.0
2015-01-27 14:20:00,62.2,62.29,62.15,62.16,18500.0,42.9819,43.0441,42.9473,42.9542,18500.0
2015-01-27 14:25:00,62.18,62.25,62.14,62.18,35300.0,42.968,43.0164,42.9404,42.968,35300.0
2015-01-27 14:30:00,62.18,62.22,62.12,62.21,22000.0,42.968,42.9957,42.9266,42.9888,22000.0
2015-01-27 14:35:00,62.19,62.19,62.13,62.14,9200.0,42.975,42.975,42.9335,42.9404,9200.0
2015-01-27 14:40:00,62.14,62.16,62.1,62.14,16200.0,42.9404,42.9542,42.9128,42.9404,16200.0
2015-01-27 14:45:00,62.14,62.25,62.13,62.21,19100.0,42.9404,43.0164,42.9335,42.9888,19100.0
2015-01-27 14:50:00,62.21,62.38,62.21,62.33,34700.0,42.9888,43.1063,42.9888,43.0717,34700.0
2015-01-27 14:55:00,62.32,62.33,62.13,62.16,11300.0,43.0648,43.0717,42.9335,42.9542,11300.0
2015-01-27 15:00:00,62.15,62.25,62.14,62.24,11300.0,42.9473,43.0164,42.9404,43.0095,11300.0
2015-01-27 15:05:00,62.24,62.24,62.12,62.14,24500.0,43.0095,43.0095,42.9266,42.9404,24500.0
2015-01-27 15:10:00,62.15,62.17,62.06,62.12,28000.0,42.9473,42.9611,42.8851,42.9266,28000.0
2015-01-27 15:15:00,62.11,62.11,62.02,62.02,13100.0,42.9197,42.9197,42.8575,42.8575,13100.0
2015-01-27 15:20:00,62.04,62.08,61.96,62.08,28000.0,42.8713,42.8989,42.816,42.8989,28000.0
2015-01-27 15:25:00,62.06,62.06,61.94,61.96,22800.0,42.8851,42.8851,42.8022,42.816,22800.0
2015-01-27 15:30:00,61.95,62.08,61.93,62.01,32200.0,42.8091,42.8989,42.7953,42.8506,32200.0
2015-01-27 15:35:00,62.02,62.06,61.99,62.03,30500.0,42.8575,42.8851,42.8368,42.8644,30500.0
2015-01-27 15:40:00,62.05,62.2,62.05,62.15,40700.0,42.8782,42.9819,42.8782,42.9473,40700.0
2015-01-27 15:45:00,62.14,62.22,62.14,62.15,51800.0,42.9404,42.9957,42.9404,42.9473,51800.0
2015-01-27 15:50:00,62.15,62.15,62.05,62.08,42900.0,42.9473,42.9473,42.8782,42.8989,42900.0
2015-01-27 15:55:00,62.07,62.16,62.04,62.1,77700.0,42.892,42.9542,42.8713,42.9128,77700.0
2015-01-28 09:30:00,61.5,61.54,60.97,61.11,57400.0,42.4981,42.5258,42.1319,42.2286,57400.0
2015-01-28 09:35:00,61.0,61.06,60.51,60.6,56300.0,42.1526,42.1941,41.814,41.8762,56300.0
2015-01-28 09:40:00,60.59,60.62,60.03,60.56,71100.0,41.8693,41.89,41.4823,41.8486,71100.0
2015-01-28 09:45:00,60.52,60.52,60.14,60.4,61000.0,41.8209,41.8209,41.5584,41.738,61000.0
2015-01-28 09:50:00,60.36,60.51,60.25,60.48,35400.0,41.7104,41.814,41.6344,41.7933,35400.0
2015-01-28 09:55:00,60.47,60.47,60.12,60.2,44800.0,41.7864,41.7864,41.5445,41.5998,44800.0
2015-01-28 10:00:00,60.2,60.48,60.18,60.37,34300.0,41.5998,41.7933,41.586,41.7173,34300.0
2015-01-28 10:05:00,60.36,60.59,60.31,60.52,36800.0,41.7104,41.8693,41.6758,41.8209,36800.0
2015-01-28 10:10:00,60.52,60.58,60.32,60.38,16500.0,41.8209,41.8624,41.6827,41.7242,16500.0
2015-01-28 10:15:00,60.37,60.81,60.3,60.69,67600.0,41.7173,42.0213,41.6689,41.9384,67600.0
2015-01-28 10:20:00,60.69,60.71,60.45,60.46,75200.0,41.9384,41.9522,41.7726,41.7795,75200.0
2015-01-28 10:25:00,60.48,60.51,60.15,60.24,34700.0,41.7933,41.814,41.5653,41.6275,34700.0
2015-01-28 10:30:00,60.27,60.54,60.2,60.27,32300.0,41.6482,41.8348,41.5998,41.6482,32300.0
2015-01-28 10:35:00,60.27,60.61,60.27,60.57,26100.0,41.6482,41.8831,41.6482,41.8555,26100.0
2015-01-28 10:40:00,60.6,60.82,60.52,60.56,23000.0,41.8762,42.0283,41.8209,41.8486,23000.0
2015-01-28 10:45:00,60.53,60.53,60.24,60.28,40600.0,41.8279,41.8279,41.6275,41.6551,40600.0
2015-01-28 10:50:00,60.27,60.4,60.27,60.28,34000.0,41.6482,41.738,41.6482,41.6551,34000.0
2015-01-28 10:55:00,60.31,60.32,60.11,60.2,56400.0,41.6758,41.6827,41.5376,41.5998,56400.0
2015-01-28 11:00:00,60.19,60.3,60.12,60.27,49500.0,41.5929,41.6689,41.5445,41.6482,49500.0
2015-01-28 11:05:00,60.28,60.36,60.24,60.35,52700.0,41.6551,41.7104,41.6275,41.7035,52700.0
2015-01-28 11:10:00,60.36,60.45,60.13,60.13,44800.0,41.7104,41.7726,41.5514,41.5514,44800.0
2015-01-28 11:15:00,60.12,60.2,60.01,60.09,56600.0,41.5445,41.5998,41.4685,41.5238,56600.0
2015-01-28 11:20:00,60.06,60.06,59.89,59.9,91200.0,41.5031,41.5031,41.3856,41.3925,91200.0
2015-01-28 11:25:00,59.9,59.92,59.71,59.85,81000.0,41.3925,41.4063,41.2612,41.358,81000.0
2015-01-28 11:30:00,59.83,59.99,59.73,59.94,49800.0,41.3441,41.4547,41.275,41.4201,49800.0
2015-01-28 11:35:00,59.97,60.06,59.88,59.88,22800.0,41.4409,41.5031,41.3787,41.3787,22800.0
2015-01-28 11:40:00,59.9,59.98,59.75,59.76,44500.0,41.3925,41.4478,41.2889,41.2958,44500.0
2015-01-28 11:45:00,59.76,59.77,59.63,59.67,39000.0,41.2958,41.3027,41.2059,41.2336,39000.0
2015-01-28 11:50:00,59.68,59.69,59.49,59.64,48800.0,41.2405,41.2474,41.1092,41.2128,48800.0
2015-01-28 11:55:00,59.63,59.71,59.54,59.71,20100.0,41.2059,41.2612,41.1437,41.2612,20100.0
2015-01-28 12:00:00,59.71,59.78,59.57,59.78,53700.0,41.2612,41.3096,41.1645,41.3096,53700.0
2015-01-28 12:05:00,59.75,60.15,59.75,60.13,65900.0,41.2889,41.5653,41.2889,41.5514,65900.0
2015-01-28 12:10:00,60.12,60.14,59.97,60.05,62500.0,41.5445,41.5584,41.4409,41.4962,62500.0
2015-01-28 12:15:00,60.06,60.26,60.06,60.25,43200.0,41.5031,41.6413,41.5031,41.6344,43200.0
2015-01-28 12:20:00,60.25,60.26,59.99,60.06,32800.0,41.6344,41.6413,41.4547,41.5031,32800.0
2015-01-28 12:25:00,60.06,60.16,59.98,60.16,19200.0,41.5031,41.5722,41.4478,41.5722,19200.0
2015-01-28 12:30:00,60.17,60.22,60.05,60.16,64600.0,41.5791,41.6136,41.4962,41.5722,64600.0
2015-01-28 12:35:00,60.16,60.16,60.05,60.12,30200.0,41.5722,41.5722,41.4962,41.5445,30200.0
2015-01-28 12:40:00,60.12,60.12,59.9,59.94,18700.0,41.5445,41.5445,41.3925,41.4201,18700.0
2015-01-28 12:45:00,59.93,59.96,59.84,59.96,16400.0,41.4132,41.434,41.351,41.434,16400.0
2015-01-28 12:50:00,59.97,59.99,59.77,59.8,16300.0,41.4409,41.4547,41.3027,41.3234,16300.0
2015-01-28 12:55:00,59.79,59.87,59.69,59.69,30000.0,41.3165,41.3718,41.2474,41.2474,30000.0
2015-01-28 13:00:00,59.69,59.8,59.6,59.8,22500.0,41.2474,41.3234,41.1852,41.3234,22500.0
2015-01-28 13:05:00,59.79,59.79,59.65,59.66,26200.0,41.3165,41.3165,41.2197,41.2267,26200.0
2015-01-28 13:10:00,59.66,59.66,59.42,59.44,32000.0,41.2267,41.2267,41.0608,41.0746,32000.0
2015-01-28 13:15:00,59.43,59.48,59.38,59.38,26600.0,41.0677,41.1023,41.0332,41.0332,26600.0
2015-01-28 13:20:00,59.36,59.47,59.32,59.46,58000.0,41.0194,41.0954,40.9917,41.0885,58000.0
2015-01-28 13:25:00,59.48,59.73,59.47,59.73,60000.0,41.1023,41.275,41.0954,41.275,60000.0
2015-01-28 13:30:00,59.73,59.81,59.66,59.79,47300.0,41.275,41.3303,41.2267,41.3165,47300.0
2015-01-28 13:35:00,59.78,59.78,59.61,59.66,44200.0,41.3096,41.3096,41.1921,41.2267,44200.0
2015-01-28 13:40:00,59.67,59.71,59.48,59.51,20000.0,41.2336,41.2612,41.1023,41.123,20000.0
2015-01-28 13:45:00,59.5,59.56,59.44,59.56,10600.0,41.1161,41.1576,41.0746,41.1576,10600.0
2015-01-28 13:50:00,59.54,59.57,59.35,59.35,69100.0,41.1437,41.1645,41.0124,41.0124,69100.0
2015-01-28 13:55:00,59.36,59.49,59.33,59.36,46600.0,41.0194,41.1092,40.9986,41.0194,46600.0
2015-01-28 14:00:00,59.36,59.82,59.35,59.66,99900.0,41.0194,41.3372,41.0124,41.2267,99900.0
2015-01-28 14:05:00,59.68,59.69,59.47,59.55,105900.0,41.2405,41.2474,41.0954,41.1506,105900.0
2015-01-28 14:10:00,59.53,59.58,59.36,59.44,76700.0,41.1368,41.1714,41.0194,41.0746,76700.0
2015-01-28 14:15:00,59.44,59.56,59.4,59.47,41400.0,41.0746,41.1576,41.047,41.0954,41400.0
2015-01-28 14:20:00,59.47,59.56,59.45,59.47,61800.0,41.0954,41.1576,41.0815,41.0954,61800.0
2015-01-28 14:25:00,59.46,59.59,59.44,59.48,64200.0,41.0885,41.1783,41.0746,41.1023,64200.0
2015-01-28 14:30:00,59.46,59.52,59.28,59.36,72400.0,41.0885,41.1299,40.9641,41.0194,72400.0
2015-01-28 14:35:00,59.33,59.49,59.29,59.32,41600.0,40.9986,41.1092,40.971,40.9917,41600.0
2015-01-28 14:40:00,59.35,59.47,59.31,59.36,28300.0,41.0124,41.0954,40.9848,41.0194,28300.0
2015-01-28 14:45:00,59.36,59.44,59.29,59.29,28000.0,41.0194,41.0746,40.971,40.971,28000.0
2015-01-28 14:50:00,59.29,59.34,59.25,59.34,46900.0,40.971,41.0055,40.9433,41.0055,46900.0
2015-01-28 14:55:00,59.34,59.34,59.19,59.2,29400.0,41.0055,41.0055,40.9019,40.9088,29400.0
2015-01-28 15:00:00,59.21,59.32,59.2,59.22,38500.0,40.9157,40.9917,40.9088,40.9226,38500.0
2015-01-28 15:05:00,59.21,59.22,59.04,59.14,31800.0,40.9157,40.9226,40.7982,40.8673,31800.0
2015-01-28 15:10:00,59.14,59.16,58.95,58.96,45500.0,40.8673,40.8811,40.736,40.7429,45500.0
2015-01-28 15:15:00,58.98,58.98,58.73,58.75,40500.0,40.7568,40.7568,40.584,40.5978,40500.0
2015-01-28 15:20:00,58.73,58.87,58.73,58.83,43000.0,40.584,40.6807,40.584,40.6531,43000.0
2015-01-28 15:25:00,58.82,58.82,58.69,58.78,38100.0,40.6462,40.6462,40.5564,40.6186,38100.0
2015-01-28 15:30:00,58.79,58.84,58.63,58.64,58000.0,40.6255,40.66,40.5149,40.5218,58000.0
2015-01-28 15:35:00,58.63,58.68,58.59,58.59,62800.0,40.5149,40.5495,40.4873,40.4873,62800.0
2015-01-28 15:40:00,58.59,58.59,58.4,58.43,136800.0,40.4873,40.4873,40.356,40.3767,136800.0
2015-01-28 15:45:00,58.42,58.53,58.33,58.51,123100.0,40.3698,40.4458,40.3076,40.432,123100.0
2015-01-28 15:50:00,58.49,58.51,58.41,58.43,98300.0,40.4182,40.432,40.3629,40.3767,98300.0
2015-01-28 15:55:00,58.44,58.48,58.41,58.42,149100.0,40.3836,40.4112,40.3629,40.3698,149100.0
2015-01-29 09:30:00,58.93,59.21,58.77,58.96,48100.0,40.7222,40.9157,40.6116,40.7429,48100.0
2015-01-29 09:35:00,58.86,58.9,58.16,58.36,49600.0,40.6738,40.7015,40.1901,40.3283,49600.0
2015-01-29 09:40:00,58.36,58.79,58.19,58.26,47600.0,40.3283,40.6255,40.2109,40.2592,47600.0
2015-01-29 09:45:00,58.28,58.32,57.93,58.09,30100.0,40.273,40.3007,40.0312,40.1417,30100.0
2015-01-29 09:50:00,58.1,58.34,58.06,58.27,22700.0,40.1487,40.3145,40.121,40.2661,22700.0
2015-01-29 09:55:00,58.25,58.5,58.21,58.35,15600.0,40.2523,40.4251,40.2247,40.3214,15600.0
2015-01-29 10:00:00,58.36,58.4,57.97,57.99,31400.0,40.3283,40.356,40.0588,40.0726,31400.0
2015-01-29 10:05:00,57.98,58.15,57.9,57.93,48900.0,40.0657,40.1832,40.0105,40.0312,48900.0
2015-01-29 10:10:00,57.95,57.96,57.71,57.72,97400.0,40.045,40.0519,39.8792,39.8861,97400.0
2015-01-29 10:15:00,57.73,57.76,57.51,57.54,46400.0,39.893,39.9137,39.741,39.7617,46400.0
2015-01-29 10:20:00,57.55,57.55,57.35,57.37,26100.0,39.7686,39.7686,39.6304,39.6442,26100.0
2015-01-29 10:25:00,57.36,57.74,57.36,57.68,49500.0,39.6373,39.8999,39.6373,39.8584,49500.0
2015-01-29 10:30:00,57.67,57.67,57.39,57.41,47800.0,39.8515,39.8515,39.658,39.6718,47800.0
2015-01-29 10:35:00,57.41,57.42,57.15,57.27,52600.0,39.6718,39.6788,39.4922,39.5751,52600.0
2015-01-29 10:40:00,57.26,57.29,57.1,57.21,24600.0,39.5682,39.5889,39.4576,39.5336,24600.0
2015-01-29 10:45:00,57.23,57.3,57.11,57.21,56400.0,39.5475,39.5958,39.4645,39.5336,56400.0
2015-01-29 10:50:00,57.21,57.24,56.94,56.99,47500.0,39.5336,39.5544,39.3471,39.3816,47500.0
2015-01-29 10:55:00,56.97,57.12,56.91,57.09,42200.0,39.3678,39.4715,39.3263,39.4507,42200.0
2015-01-29 11:00:00,57.08,57.18,57.05,57.07,30300.0,39.4438,39.5129,39.4231,39.4369,30300.0
2015-01-29 11:05:00,57.05,57.07,56.97,57.07,27400.0,39.4231,39.4369,39.3678,39.4369,27400.0
2015-01-29 11:10:00,57.08,57.16,57.01,57.04,55600.0,39.4438,39.4991,39.3954,39.4162,55600.0
2015-01-29 11:15:00,57.04,57.17,57.04,57.06,47400.0,39.4162,39.506,39.4162,39.43,47400.0
2015-01-29 11:20:00,57.06,57.16,57.03,57.03,28700.0,39.43,39.4991,39.4093,39.4093,28700.0
2015-01-29 11:25:00,57.04,57.25,56.98,57.2,36600.0,39.4162,39.5613,39.3747,39.5267,36600.0
2015-01-29 11:30:00,57.2,57.61,57.2,57.59,40500.0,39.5267,39.8101,39.5267,39.7962,40500.0
2015-01-29 11:35:00,57.59,57.7,57.44,57.68,36600.0,39.7962,39.8722,39.6926,39.8584,36600.0
2015-01-29 11:40:00,57.67,57.69,57.32,57.32,35900.0,39.8515,39.8653,39.6097,39.6097,35900.0
2015-01-29 11:45:00,57.35,57.58,57.35,57.55,20300.0,39.6304,39.7893,39.6304,39.7686,20300.0
2015-01-29 11:50:00,57.55,57.76,57.39,57.43,24200.0,39.7686,39.9137,39.658,39.6857,24200.0
2015-01-29 11:55:00,57.43,57.62,57.38,57.62,76700.0,39.6857,39.817,39.6511,39.817,76700.0
2015-01-29 12:00:00,57.64,57.86,57.64,57.83,41600.0,39.8308,39.9828,39.8308,39.9621,41600.0
2015-01-29 12:05:00,57.83,57.93,57.7,57.79,45100.0,39.9621,40.0312,39.8722,39.9344,45100.0
2015-01-29 12:10:00,57.79,58.0,57.79,57.98,45500.0,39.9344,40.0796,39.9344,40.0657,45500.0
2015-01-29 12:15:00,57.97,58.02,57.87,57.93,52500.0,40.0588,40.0934,39.9897,40.0312,52500.0
2015-01-29 12:20:00,57.93,57.97,57.81,57.84,44900.0,40.0312,40.0588,39.9483,39.969,44900.0
2015-01-29 12:25:00,57.85,57.88,57.75,57.81,19900.0,39.9759,39.9966,39.9068,39.9483,19900.0
2015-01-29 12:30:00,57.81,58.02,57.77,58.02,11500.0,39.9483,40.0934,39.9206,40.0934,11500.0
2015-01-29 12:35:00,58.02,58.1,57.97,58.02,10100.0,40.0934,40.1487,40.0588,40.0934,10100.0
2015-01-29 12:40:00,58.0,58.01,57.78,57.79,17800.0,40.0796,40.0865,39.9275,39.9344,17800.0
2015-01-29 12:45:00,57.77,57.98,57.74,57.82,26100.0,39.9206,40.0657,39.8999,39.9552,26100.0
2015-01-29 12:50:00,57.82,57.84,57.69,57.84,11500.0,39.9552,39.969,39.8653,39.969,11500.0
2015-01-29 12:55:00,57.87,58.0,57.75,57.98,11800.0,39.9897,40.0796,39.9068,40.0657,11800.0
2015-01-29 13:00:00,57.97,58.06,57.89,58.02,17200.0,40.0588,40.121,40.0035,40.0934,17200.0
2015-01-29 13:05:00,58.01,58.04,57.91,57.93,20100.0,40.0865,40.1072,40.0174,40.0312,20100.0
2015-01-29 13:10:00,57.93,58.13,57.92,58.1,15400.0,40.0312,40.1694,40.0243,40.1487,15400.0
2015-01-29 13:15:00,58.12,58.19,58.08,58.17,18100.0,40.1625,40.2109,40.1348,40.197,18100.0
2015-01-29 13:20:00,58.18,58.33,58.17,58.28,11600.0,40.2039,40.3076,40.197,40.273,11600.0
2015-01-29 13:25:00,58.3,58.46,58.26,58.46,12200.0,40.2869,40.3974,40.2592,40.3974,12200.0
2015-01-29 13:30:00,58.45,58.45,58.26,58.31,19000.0,40.3905,40.3905,40.2592,40.2938,19000.0
2015-01-29 13:35:00,58.32,58.44,58.3,58.44,15800.0,40.3007,40.3836,40.2869,40.3836,15800.0
2015-01-29 13:40:00,58.41,58.51,58.38,58.47,16600.0,40.3629,40.432,40.3421,40.4043,16600.0
2015-01-29 13:45:00,58.48,58.49,58.39,58.42,14500.0,40.4112,40.4182,40.3491,40.3698,14500.0
2015-01-29 13:50:00,58.42,58.47,58.34,58.34,16300.0,40.3698,40.4043,40.3145,40.3145,16300.0
2015-01-29 13:55:00,58.32,58.32,58.19,58.22,14100.0,40.3007,40.3007,40.2109,40.2316,14100.0
2015-01-29 14:00:00,58.24,58.33,58.19,58.22,17500.0,40.2454,40.3076,40.2109,40.2316,17500.0
2015-01-29 14:05:00,58.23,58.23,58.03,58.03,21200.0,40.2385,40.2385,40.1003,40.1003,21200.0
2015-01-29 14:10:00,58.03,58.07,57.99,58.05,19500.0,40.1003,40.1279,40.0726,40.1141,19500.0
2015-01-29 14:15:00,58.07,58.17,58.07,58.12,14900.0,40.1279,40.197,40.1279,40.1625,14900.0
2015-01-29 14:20:00,58.11,58.22,58.1,58.22,18800.0,40.1556,40.2316,40.1487,40.2316,18800.0
2015-01-29 14:25:00,58.23,58.28,58.16,58.28,19900.0,40.2385,40.273,40.1901,40.273,19900.0
2015-01-29 14:30:00,58.27,58.39,58.26,58.39,13000.0,40.2661,40.3491,40.2592,40.3491,13000.0
2015-01-29 14:35:00,58.38,58.4,58.3,58.38,22000.0,40.3421,40.356,40.2869,40.3421,22000.0
2015-01-29 14:40:00,58.37,58.37,58.18,58.2,14200.0,40.3352,40.3352,40.2039,40.2178,14200.0
2015-01-29 14:45:00,58.2,58.29,58.19,58.19,14800.0,40.2178,40.28,40.2109,40.2109,14800.0
2015-01-29 14:50:00,58.17,58.17,58.07,58.09,15200.0,40.197,40.197,40.1279,40.1417,15200.0
2015-01-29 14:55:00,58.1,58.3,58.1,58.28,31600.0,40.1487,40.2869,40.1487,40.273,31600.0
2015-01-29 15:00:00,58.29,58.29,58.2,58.2,16600.0,40.28,40.28,40.2178,40.2178,16600.0
2015-01-29 15:05:00,58.18,58.32,58.18,58.31,12800.0,40.2039,40.3007,40.2039,40.2938,12800.0
2015-01-29 15:10:00,58.3,58.3,58.17,58.24,30000.0,40.2869,40.2869,40.197,40.2454,30000.0
2015-01-29 15:15:00,58.24,58.55,58.19,58.54,49700.0,40.2454,40.4596,40.2109,40.4527,49700.0
2015-01-29 15:20:00,58.56,58.68,58.49,58.68,19100.0,40.4665,40.5495,40.4182,40.5495,19100.0
2015-01-29 15:25:00,58.7,58.71,58.59,58.6,30000.0,40.5633,40.5702,40.4873,40.4942,30000.0
2015-01-29 15:30:00,58.6,58.69,58.59,58.68,31000.0,40.4942,40.5564,40.4873,40.5495,31000.0
2015-01-29 15:35:00,58.68,58.78,58.62,58.75,31200.0,40.5495,40.6186,40.508,40.5978,31200.0
2015-01-29 15:40:00,58.74,58.8,58.69,58.72,49500.0,40.5909,40.6324,40.5564,40.5771,49500.0
2015-01-29 15:45:00,58.71,58.75,58.62,58.74,74200.0,40.5702,40.5978,40.508,40.5909,74200.0
2015-01-29 15:50:00,58.74,58.75,58.64,58.73,64100.0,40.5909,40.5978,40.5218,40.584,64100.0
2015-01-29 15:55:00,58.72,58.76,58.66,58.74,109900.0,40.5771,40.6047,40.5356,40.5909,109900.0
2015-01-30 09:30:00,58.12,58.6,57.68,58.08,97300.0,40.1625,40.4942,39.8584,40.1348,97300.0
2015-01-30 09:35:00,58.12,58.29,57.95,58.12,47500.0,40.1625,40.28,40.045,40.1625,47500.0
2015-01-30 09:40:00,58.18,58.79,58.18,58.79,56100.0,40.2039,40.6255,40.2039,40.6255,56100.0
2015-01-30 09:45:00,58.73,58.88,58.58,58.72,34800.0,40.584,40.6877,40.4804,40.5771,34800.0
2015-01-30 09:50:00,58.77,59.08,58.76,59.04,39800.0,40.6116,40.8259,40.6047,40.7982,39800.0
2015-01-30 09:55:00,59.06,59.57,58.94,59.57,18500.0,40.812,41.1645,40.7291,41.1645,18500.0
2015-01-30 10:00:00,59.53,59.56,59.14,59.17,32900.0,41.1368,41.1576,40.8673,40.8881,32900.0
2015-01-30 10:05:00,59.2,59.29,58.78,58.87,22200.0,40.9088,40.971,40.6186,40.6807,22200.0
2015-01-30 10:10:00,58.87,59.22,58.83,59.22,16800.0,40.6807,40.9226,40.6531,40.9226,16800.0
2015-01-30 10:15:00,59.16,59.46,59.1,59.25,28400.0,40.8811,41.0885,40.8397,40.9433,28400.0
2015-01-30 10:20:00,59.22,59.47,59.22,59.35,26800.0,40.9226,41.0954,40.9226,41.0124,26800.0
2015-01-30 10:25:00,59.33,59.41,59.03,59.03,43300.0,40.9986,41.0539,40.7913,40.7913,43300.0
2015-01-30 10:30:00,59.01,59.05,58.83,58.94,49800.0,40.7775,40.8051,40.6531,40.7291,49800.0
2015-01-30 10:35:00,58.94,59.3,58.83,59.23,41900.0,40.7291,40.9779,40.6531,40.9295,41900.0
2015-01-30 10:40:00,59.26,59.36,59.22,59.28,14400.0,40.9502,41.0194,40.9226,40.9641,14400.0
2015-01-30 10:45:00,59.26,59.31,59.14,59.16,17900.0,40.9502,40.9848,40.8673,40.8811,17900.0
2015-01-30 10:50:00,59.11,59.18,59.02,59.02,16100.0,40.8466,40.895,40.7844,40.7844,16100.0
2015-01-30 10:55:00,59.01,59.04,58.84,58.96,22600.0,40.7775,40.7982,40.66,40.7429,22600.0
2015-01-30 11:00:00,58.96,58.97,58.7,58.78,16800.0,40.7429,40.7499,40.5633,40.6186,16800.0
2015-01-30 11:05:00,58.8,58.8,58.44,58.5,34700.0,40.6324,40.6324,40.3836,40.4251,34700.0
2015-01-30 11:10:00,58.51,58.53,58.13,58.28,27800.0,40.432,40.4458,40.1694,40.273,27800.0
2015-01-30 11:15:00,58.26,58.39,58.18,58.37,18500.0,40.2592,40.3491,40.2039,40.3352,18500.0
2015-01-30 11:20:00,58.39,58.46,58.21,58.43,24100.0,40.3491,40.3974,40.2247,40.3767,24100.0
2015-01-30 11:25:00,58.43,58.79,58.42,58.73,23900.0,40.3767,40.6255,40.3698,40.584,23900.0
2015-01-30 11:30:00,58.72,58.85,58.71,58.74,18100.0,40.5771,40.6669,40.5702,40.5909,18100.0
2015-01-30 11:35:00,58.75,58.9,58.73,58.84,20900.0,40.5978,40.7015,40.584,40.66,20900.0
2015-01-30 11:40:00,58.82,58.87,58.57,58.61,18300.0,40.6462,40.6807,40.4734,40.5011,18300.0
2015-01-30 11:45:00,58.58,58.67,58.52,58.53,9100.0,40.4804,40.5425,40.4389,40.4458,9100.0
2015-01-30 11:50:00,58.54,58.54,58.39,58.4,15100.0,40.4527,40.4527,40.3491,40.356,15100.0
2015-01-30 11:55:00,58.4,58.53,58.34,58.37,16700.0,40.356,40.4458,40.3145,40.3352,16700.0
2015-01-30 12:00:00,58.35,58.57,58.35,58.51,25500.0,40.3214,40.4734,40.3214,40.432,25500.0
2015-01-30 12:05:00,58.52,58.63,58.5,58.6,17300.0,40.4389,40.5149,40.4251,40.4942,17300.0
2015-01-30 12:10:00,58.6,58.65,58.44,58.6,25200.0,40.4942,40.5287,40.3836,40.4942,25200.0
2015-01-30 12:15:00,58.64,58.69,58.49,58.54,15800.0,40.5218,40.5564,40.4182,40.4527,15800.0
2015-01-30 12:20:00,58.53,58.76,58.51,58.75,13200.0,40.4458,40.6047,40.432,40.5978,13200.0
2015-01-30 12:25:00,58.75,58.76,58.53,58.61,9800.0,40.5978,40.6047,40.4458,40.5011,9800.0
2015-01-30 12:30:00,58.6,58.88,58.58,58.88,43000.0,40.4942,40.6877,40.4804,40.6877,43000.0
2015-01-30 12:35:00,58.9,58.98,58.87,58.93,50200.0,40.7015,40.7568,40.6807,40.7222,50200.0
2015-01-30 12:40:00,58.96,58.96,58.73,58.74,13500.0,40.7429,40.7429,40.584,40.5909,13500.0
2015-01-30 12:45:00,58.73,58.89,58.69,58.89,12700.0,40.584,40.6946,40.5564,40.6946,12700.0
2015-01-30 12:50:00,58.91,59.02,58.87,58.91,16400.0,40.7084,40.7844,40.6807,40.7084,16400.0
2015-01-30 12:55:00,58.93,58.96,58.82,58.93,16400.0,40.7222,40.7429,40.6462,40.7222,16400.0
2015-01-30 13:00:00,58.95,59.16,58.95,59.16,29000.0,40.736,40.8811,40.736,40.8811,29000.0
2015-01-30 13:05:00,59.18,59.2,59.05,59.17,24200.0,40.895,40.9088,40.8051,40.8881,24200.0
2015-01-30 13:10:00,59.17,59.24,58.93,58.96,17800.0,40.8881,40.9364,40.7222,40.7429,17800.0
2015-01-30 13:15:00,58.95,59.02,58.91,58.98,11400.0,40.736,40.7844,40.7084,40.7568,11400.0
2015-01-30 13:20:00,59.0,59.11,58.99,59.08,20200.0,40.7706,40.8466,40.7637,40.8259,20200.0
2015-01-30 13:25:00,59.07,59.29,59.06,59.16,29300.0,40.819,40.971,40.812,40.8811,29300.0
2015-01-30 13:30:00,59.16,59.33,59.1,59.26,16100.0,40.8811,40.9986,40.8397,40.9502,16100.0
2015-01-30 13:35:00,59.25,59.28,59.16,59.23,18200.0,40.9433,40.9641,40.8811,40.9295,18200.0
2015-01-30 13:40:00,59.24,59.46,59.21,59.46,15900.0,40.9364,41.0885,40.9157,41.0885,15900.0
2015-01-30 13:45:00,59.47,59.65,59.44,59.63,26100.0,41.0954,41.2197,41.0746,41.2059,26100.0
2015-01-30 13:50:00,59.64,59.74,59.53,59.73,25000.0,41.2128,41.2819,41.1368,41.275,25000.0
2015-01-30 13:55:00,59.72,60.04,59.64,60.04,44000.0,41.2681,41.4893,41.2128,41.4893,44000.0
2015-01-30 14:00:00,60.03,60.04,59.87,60.04,30500.0,41.4823,41.4893,41.3718,41.4893,30500.0
2015-01-30 14:05:00,60.04,60.21,60.0,60.2,37300.0,41.4893,41.6067,41.4616,41.5998,37300.0
2015-01-30 14:10:00,60.19,60.21,60.06,60.21,39500.0,41.5929,41.6067,41.5031,41.6067,39500.0
2015-01-30 14:15:00,60.23,60.6,60.15,60.57,52800.0,41.6205,41.8762,41.5653,41.8555,52800.0
2015-01-30 14:20:00,60.56,60.68,60.48,60.59,49400.0,41.8486,41.9315,41.7933,41.8693,49400.0
2015-01-30 14:25:00,60.58,60.93,60.56,60.9,70900.0,41.8624,42.1043,41.8486,42.0835,70900.0
2015-01-30 14:30:00,60.89,60.92,60.51,60.51,67500.0,42.0766,42.0974,41.814,41.814,67500.0
2015-01-30 14:35:00,60.5,60.56,60.41,60.44,64300.0,41.8071,41.8486,41.7449,41.7657,64300.0
2015-01-30 14:40:00,60.47,60.57,60.45,60.52,48900.0,41.7864,41.8555,41.7726,41.8209,48900.0
2015-01-30 14:45:00,60.51,60.72,60.45,60.45,44500.0,41.814,41.9591,41.7726,41.7726,44500.0
2015-01-30 14:50:00,60.44,60.56,60.31,60.32,63700.0,41.7657,41.8486,41.6758,41.6827,63700.0
2015-01-30 14:55:00,60.29,60.29,60.18,60.22,97300.0,41.662,41.662,41.586,41.6136,97300.0
2015-01-30 15:00:00,60.22,60.61,60.21,60.49,46700.0,41.6136,41.8831,41.6067,41.8002,46700.0
2015-01-30 15:05:00,60.49,60.64,60.41,60.5,45500.0,41.8002,41.9039,41.7449,41.8071,45500.0
2015-01-30 15:10:00,60.51,60.65,60.51,60.61,30700.0,41.814,41.9108,41.814,41.8831,30700.0
2015-01-30 15:15:00,60.63,60.63,60.38,60.38,60300.0,41.897,41.897,41.7242,41.7242,60300.0
2015-01-30 15:20:00,60.36,60.46,60.21,60.4,73500.0,41.7104,41.7795,41.6067,41.738,73500.0
2015-01-30 15:25:00,60.41,60.55,60.31,60.53,35700.0,41.7449,41.8417,41.6758,41.8279,35700.0
2015-01-30 15:30:00,60.52,60.61,60.41,60.5,51400.0,41.8209,41.8831,41.7449,41.8071,51400.0
2015-01-30 15:35:00,60.49,60.56,60.43,60.47,33100.0,41.8002,41.8486,41.7588,41.7864,33100.0
2015-01-30 15:40:00,60.46,60.46,60.25,60.42,43000.0,41.7795,41.7795,41.6344,41.7518,43000.0
2015-01-30 15:45:00,60.43,60.5,60.33,60.33,85900.0,41.7588,41.8071,41.6896,41.6896,85900.0
2015-01-30 15:50:00,60.35,60.37,60.25,60.26,72300.0,41.7035,41.7173,41.6344,41.6413,72300.0
2015-01-30 15:55:00,60.27,60.34,60.22,60.27,146800.0,41.6482,41.6966,41.6136,41.6482,146800.0
2015-02-02 09:30:00,61.34,61.98,61.34,61.78,121500.0,42.3876,42.8298,42.3876,42.6916,121500.0
2015-02-02 09:35:00,61.75,62.19,61.6,62.03,65100.0,42.6709,42.975,42.5673,42.8644,65100.0
2015-02-02 09:40:00,62.02,62.27,61.99,62.08,37700.0,42.8575,43.0302,42.8368,42.8989,37700.0
2015-02-02 09:45:00,62.03,62.36,61.93,62.33,39500.0,42.8644,43.0924,42.7953,43.0717,39500.0
2015-02-02 09:50:00,62.3,62.56,62.14,62.22,87900.0,43.051,43.2306,42.9404,42.9957,87900.0
2015-02-02 09:55:00,62.19,62.27,61.91,62.16,46800.0,42.975,43.0302,42.7815,42.9542,46800.0
2015-02-02 10:00:00,62.13,62.13,61.67,61.7,49200.0,42.9335,42.9335,42.6156,42.6364,49200.0
2015-02-02 10:05:00,61.69,61.93,61.53,61.8,58400.0,42.6294,42.7953,42.5189,42.7055,58400.0
2015-02-02 10:10:00,61.78,61.79,61.2,61.37,64800.0,42.6916,42.6985,42.2908,42.4083,64800.0
2015-02-02 10:15:00,61.38,61.55,61.09,61.09,76000.0,42.4152,42.5327,42.2148,42.2148,76000.0
2015-02-02 10:20:00,61.08,61.3,60.92,61.0,38400.0,42.2079,42.3599,42.0974,42.1526,38400.0
2015-02-02 10:25:00,61.03,61.47,61.01,61.46,43800.0,42.1734,42.4774,42.1595,42.4705,43800.0
2015-02-02 10:30:00,61.43,61.57,61.03,61.03,27100.0,42.4498,42.5465,42.1734,42.1734,27100.0
2015-02-02 10:35:00,61.05,61.31,60.99,61.23,26900.0,42.1872,42.3669,42.1457,42.3116,26900.0
2015-02-02 10:40:00,61.28,61.4,61.25,61.36,25600.0,42.3461,42.429,42.3254,42.4014,25600.0
2015-02-02 10:45:00,61.35,61.36,60.91,60.91,54100.0,42.3945,42.4014,42.0904,42.0904,54100.0
2015-02-02 10:50:00,60.92,61.04,60.85,60.98,37900.0,42.0974,42.1803,42.049,42.1388,37900.0
2015-02-02 10:55:00,61.01,61.16,60.88,61.03,47800.0,42.1595,42.2632,42.0697,42.1734,47800.0
2015-02-02 11:00:00,61.03,61.28,61.03,61.2,44200.0,42.1734,42.3461,42.1734,42.2908,44200.0
2015-02-02 11:05:00,61.24,61.29,61.08,61.09,39100.0,42.3185,42.353,42.2079,42.2148,39100.0
2015-02-02 11:10:00,61.1,61.2,61.0,61.0,35900.0,42.2217,42.2908,42.1526,42.1526,35900.0
2015-02-02 11:15:00,61.01,61.14,60.85,61.13,33300.0,42.1595,42.2494,42.049,42.2425,33300.0
2015-02-02 11:20:00,61.12,61.44,60.96,61.28,69600.0,42.2356,42.4567,42.125,42.3461,69600.0
2015-02-02 11:25:00,61.34,61.44,61.2,61.43,51000.0,42.3876,42.4567,42.2908,42.4498,51000.0
2015-02-02 11:30:00,61.48,61.68,61.35,61.64,26300.0,42.4843,42.6225,42.3945,42.5949,26300.0
2015-02-02 11:35:00,61.66,61.7,61.41,61.48,38300.0,42.6087,42.6364,42.436,42.4843,38300.0
2015-02-02 11:40:00,61.51,61.57,61.27,61.35,43700.0,42.5051,42.5465,42.3392,42.3945,43700.0
2015-02-02 11:45:00,61.36,61.6,61.35,61.59,82300.0,42.4014,42.5673,42.3945,42.5603,82300.0
2015-02-02 11:50:00,61.59,61.73,61.54,61.65,49400.0,42.5603,42.6571,42.5258,42.6018,49400.0
2015-02-02 11:55:00,61.64,61.74,61.54,61.55,49100.0,42.5949,42.664,42.5258,42.5327,49100.0
2015-02-02 12:00:00,61.55,61.6,61.5,61.59,26400.0,42.5327,42.5673,42.4981,42.5603,26400.0
2015-02-02 12:05:00,61.56,61.76,61.48,61.67,48300.0,42.5396,42.6778,42.4843,42.6156,48300.0
2015-02-02 12:10:00,61.66,61.72,61.43,61.53,73800.0,42.6087,42.6502,42.4498,42.5189,73800.0
2015-02-02 12:15:00,61.53,61.74,61.51,61.71,27200.0,42.5189,42.664,42.5051,42.6433,27200.0
2015-02-02 12:20:00,61.72,61.93,61.7,61.82,58700.0,42.6502,42.7953,42.6364,42.7193,58700.0
2015-02-02 12:25:00,61.8,61.82,61.61,61.63,35900.0,42.7055,42.7193,42.5742,42.588,35900.0
2015-02-02 12:30:00,61.63,61.75,61.54,61.72,46100.0,42.588,42.6709,42.5258,42.6502,46100.0
2015-02-02 12:35:00,61.73,61.82,61.56,61.65,44200.0,42.6571,42.7193,42.5396,42.6018,44200.0
2015-02-02 12:40:00,61.67,61.94,61.67,61.89,30500.0,42.6156,42.8022,42.6156,42.7676,30500.0
2015-02-02 12:45:00,61.88,61.88,61.66,61.75,30700.0,42.7607,42.7607,42.6087,42.6709,30700.0
2015-02-02 12:50:00,61.73,61.83,61.57,61.8,23600.0,42.6571,42.7262,42.5465,42.7055,23600.0
2015-02-02 12:55:00,61.8,61.86,61.63,61.67,103100.0,42.7055,42.7469,42.588,42.6156,103100.0
2015-02-02 13:00:00,61.67,61.76,61.52,61.55,33000.0,42.6156,42.6778,42.512,42.5327,33000.0
2015-02-02 13:05:00,61.56,61.57,61.4,61.55,14300.0,42.5396,42.5465,42.429,42.5327,14300.0
2015-02-02 13:10:00,61.63,61.67,61.45,61.5,38400.0,42.588,42.6156,42.4636,42.4981,38400.0
2015-02-02 13:15:00,61.48,61.5,61.32,61.33,25900.0,42.4843,42.4981,42.3738,42.3807,25900.0
2015-02-02 13:20:00,61.35,61.47,61.27,61.43,41200.0,42.3945,42.4774,42.3392,42.4498,41200.0
2015-02-02 13:25:00,61.43,61.67,61.43,61.53,19000.0,42.4498,42.6156,42.4498,42.5189,19000.0
2015-02-02 13:30:00,61.56,61.59,61.26,61.26,31000.0,42.5396,42.5603,42.3323,42.3323,31000.0
2015-02-02 13:35:00,61.25,61.29,61.13,61.13,28800.0,42.3254,42.353,42.2425,42.2425,28800.0
2015-02-02 13:40:00,61.15,61.17,60.99,61.0,31000.0,42.2563,42.2701,42.1457,42.1526,31000.0
2015-02-02 13:45:00,61.04,61.13,60.96,61.1,22500.0,42.1803,42.2425,42.125,42.2217,22500.0
2015-02-02 13:50:00,61.1,61.37,61.1,61.33,30500.0,42.2217,42.4083,42.2217,42.3807,30500.0
2015-02-02 13:55:00,61.34,61.37,61.27,61.3,34100.0,42.3876,42.4083,42.3392,42.3599,34100.0
2015-02-02 14:00:00,61.3,61.43,61.25,61.39,27700.0,42.3599,42.4498,42.3254,42.4221,27700.0
2015-02-02 14:05:00,61.39,61.55,61.35,61.53,94800.0,42.4221,42.5327,42.3945,42.5189,94800.0
2015-02-02 14:10:00,61.53,61.72,61.5,61.68,92200.0,42.5189,42.6502,42.4981,42.6225,92200.0
2015-02-02 14:15:00,61.69,61.97,61.69,61.92,64200.0,42.6294,42.8229,42.6294,42.7884,64200.0
2015-02-02 14:20:00,61.93,61.96,61.8,61.87,42900.0,42.7953,42.816,42.7055,42.7538,42900.0
2015-02-02 14:25:00,61.86,61.98,61.85,61.89,38000.0,42.7469,42.8298,42.74,42.7676,38000.0
2015-02-02 14:30:00,61.88,61.88,61.75,61.81,25700.0,42.7607,42.7607,42.6709,42.7124,25700.0
2015-02-02 14:35:00,61.81,61.86,61.68,61.79,27100.0,42.7124,42.7469,42.6225,42.6985,27100.0
2015-02-02 14:40:00,61.78,61.95,61.78,61.94,17500.0,42.6916,42.8091,42.6916,42.8022,17500.0
2015-02-02 14:45:00,61.94,62.0,61.91,61.96,29900.0,42.8022,42.8437,42.7815,42.816,29900.0
2015-02-02 14:50:00,61.95,62.02,61.92,61.97,33600.0,42.8091,42.8575,42.7884,42.8229,33600.0
2015-02-02 14:55:00,61.96,61.96,61.86,61.89,24300.0,42.816,42.816,42.7469,42.7676,24300.0
2015-02-02 15:00:00,61.9,61.93,61.84,61.84,24100.0,42.7746,42.7953,42.7331,42.7331,24100.0
2015-02-02 15:05:00,61.83,61.92,61.78,61.92,34600.0,42.7262,42.7884,42.6916,42.7884,34600.0
2015-02-02 15:10:00,61.92,62.01,61.89,62.0,31400.0,42.7884,42.8506,42.7676,42.8437,31400.0
2015-02-02 15:15:00,62.0,62.07,61.96,62.0,31300.0,42.8437,42.892,42.816,42.8437,31300.0
2015-02-02 15:20:00,61.99,62.12,61.99,62.09,27300.0,42.8368,42.9266,42.8368,42.9059,27300.0
2015-02-02 15:25:00,62.09,62.15,62.07,62.15,26200.0,42.9059,42.9473,42.892,42.9473,26200.0
2015-02-02 15:30:00,62.15,62.3,62.14,62.26,57300.0,42.9473,43.051,42.9404,43.0233,57300.0
2015-02-02 15:35:00,62.26,62.49,62.15,62.49,78300.0,43.0233,43.1823,42.9473,43.1823,78300.0
2015-02-02 15:40:00,62.5,62.79,62.5,62.75,94700.0,43.1892,43.3896,43.1892,43.3619,94700.0
2015-02-02 15:45:00,62.75,62.85,62.67,62.69,102600.0,43.3619,43.431,43.3067,43.3205,102600.0
2015-02-02 15:50:00,62.69,62.84,62.69,62.75,128800.0,43.3205,43.4241,43.3205,43.3619,128800.0
2015-02-02 15:55:00,62.76,62.85,62.73,62.84,185900.0,43.3688,43.431,43.3481,43.4241,185900.0
2015-02-03 09:30:00,63.79,64.45,63.63,64.37,170900.0,44.0806,44.5367,43.97,44.4814,170900.0
2015-02-03 09:35:00,64.39,64.89,64.12,64.26,110700.0,44.4952,44.8407,44.3086,44.4054,110700.0
2015-02-03 09:40:00,64.23,64.67,64.23,64.64,127100.0,44.3847,44.6887,44.3847,44.668,127100.0
2015-02-03 09:45:00,64.66,64.94,64.5,64.65,117800.0,44.6818,44.8753,44.5712,44.6749,117800.0
2015-02-03 09:50:00,64.67,64.75,64.23,64.43,157100.0,44.6887,44.744,44.3847,44.5229,157100.0
2015-02-03 09:55:00,64.45,64.79,64.44,64.66,56400.0,44.5367,44.7716,44.5298,44.6818,56400.0
2015-02-03 10:00:00,64.61,64.86,64.52,64.6,115200.0,44.6472,44.82,44.5851,44.6403,115200.0
2015-02-03 10:05:00,64.62,64.66,64.37,64.51,89600.0,44.6542,44.6818,44.4814,44.5781,89600.0
2015-02-03 10:10:00,64.55,64.58,64.24,64.25,66100.0,44.6058,44.6265,44.3916,44.3985,66100.0
2015-02-03 10:15:00,64.25,64.52,64.21,64.42,123500.0,44.3985,44.5851,44.3708,44.5159,123500.0
2015-02-03 10:20:00,64.45,64.45,64.01,64.06,65700.0,44.5367,44.5367,44.2326,44.2672,65700.0
2015-02-03 10:25:00,64.05,64.29,64.0,64.25,64700.0,44.2603,44.4261,44.2257,44.3985,64700.0
2015-02-03 10:30:00,64.26,64.45,64.23,64.3,53500.0,44.4054,44.5367,44.3847,44.433,53500.0
2015-02-03 10:35:00,64.31,64.46,64.24,64.28,83100.0,44.4399,44.5436,44.3916,44.4192,83100.0
2015-02-03 10:40:00,64.3,64.49,64.26,64.43,95700.0,44.433,44.5643,44.4054,44.5229,95700.0
2015-02-03 10:45:00,64.45,64.54,64.32,64.43,68000.0,44.5367,44.5989,44.4468,44.5229,68000.0
2015-02-03 10:50:00,64.45,64.58,64.36,64.55,54400.0,44.5367,44.6265,44.4745,44.6058,54400.0
2015-02-03 10:55:00,64.56,64.61,64.28,64.32,56500.0,44.6127,44.6472,44.4192,44.4468,56500.0
2015-02-03 11:00:00,64.3,64.33,63.91,63.91,55900.0,44.433,44.4538,44.1635,44.1635,55900.0
2015-02-03 11:05:00,63.9,64.08,63.83,64.06,40700.0,44.1566,44.281,44.1082,44.2672,40700.0
2015-02-03 11:10:00,64.05,64.15,63.98,64.11,69600.0,44.2603,44.3294,44.2119,44.3017,69600.0
2015-02-03 11:15:00,64.13,64.36,64.09,64.36,44300.0,44.3155,44.4745,44.2879,44.4745,44300.0
2015-02-03 11:20:00,64.35,64.43,64.22,64.4,27900.0,44.4676,44.5229,44.3777,44.5021,27900.0
2015-02-03 11:25:00,64.4,64.51,64.33,64.36,74100.0,44.5021,44.5781,44.4538,44.4745,74100.0
2015-02-03 11:30:00,64.38,64.53,64.34,64.43,76500.0,44.4883,44.592,44.4607,44.5229,76500.0
2015-02-03 11:35:00,64.44,64.44,63.97,64.0,57700.0,44.5298,44.5298,44.205,44.2257,57700.0
2015-02-03 11:40:00,63.99,64.36,63.97,64.21,42900.0,44.2188,44.4745,44.205,44.3708,42900.0
2015-02-03 11:45:00,64.23,64.25,63.92,64.15,114600.0,44.3847,44.3985,44.1704,44.3294,114600.0
2015-02-03 11:50:00,64.16,64.23,63.94,63.98,38600.0,44.3363,44.3847,44.1843,44.2119,38600.0
2015-02-03 11:55:00,63.96,64.07,63.93,63.99,34900.0,44.1981,44.2741,44.1773,44.2188,34900.0
2015-02-03 12:00:00,63.96,63.99,63.81,63.84,39500.0,44.1981,44.2188,44.0944,44.1152,39500.0
2015-02-03 12:05:00,63.84,63.9,63.69,63.79,72900.0,44.1152,44.1566,44.0115,44.0806,72900.0
2015-02-03 12:10:00,63.81,64.1,63.78,63.91,35300.0,44.0944,44.2948,44.0737,44.1635,35300.0
2015-02-03 12:15:00,63.91,64.09,63.89,64.08,32800.0,44.1635,44.2879,44.1497,44.281,32800.0
2015-02-03 12:20:00,64.1,64.15,63.91,63.91,28400.0,44.2948,44.3294,44.1635,44.1635,28400.0
2015-02-03 12:25:00,63.91,64.1,63.89,64.1,35600.0,44.1635,44.2948,44.1497,44.2948,35600.0
2015-02-03 12:30:00,64.1,64.1,63.96,64.04,20500.0,44.2948,44.2948,44.1981,44.2534,20500.0
2015-02-03 12:35:00,64.05,64.17,64.01,64.16,19700.0,44.2603,44.3432,44.2326,44.3363,19700.0
2015-02-03 12:40:00,64.17,64.27,64.11,64.25,26900.0,44.3432,44.4123,44.3017,44.3985,26900.0
2015-02-03 12:45:00,64.25,64.4,64.17,64.22,39200.0,44.3985,44.5021,44.3432,44.3777,39200.0
2015-02-03 12:50:00,64.23,64.44,64.11,64.31,80200.0,44.3847,44.5298,44.3017,44.4399,80200.0
2015-02-03 12:55:00,64.3,64.47,64.27,64.3,31200.0,44.433,44.5505,44.4123,44.433,31200.0
2015-02-03 13:00:00,64.31,64.52,64.25,64.46,34700.0,44.4399,44.5851,44.3985,44.5436,34700.0
2015-02-03 13:05:00,64.44,64.51,64.36,64.46,24700.0,44.5298,44.5781,44.4745,44.5436,24700.0
2015-02-03 13:10:00,64.48,64.58,64.44,64.47,131200.0,44.5574,44.6265,44.5298,44.5505,131200.0
2015-02-03 13:15:00,64.47,64.52,64.4,64.43,56000.0,44.5505,44.5851,44.5021,44.5229,56000.0
2015-02-03 13:20:00,64.45,64.54,64.37,64.48,89800.0,44.5367,44.5989,44.4814,44.5574,89800.0
2015-02-03 13:25:00,64.49,64.58,64.45,64.52,92600.0,44.5643,44.6265,44.5367,44.5851,92600.0
2015-02-03 13:30:00,64.54,64.57,64.37,64.37,50300.0,44.5989,44.6196,44.4814,44.4814,50300.0
2015-02-03 13:35:00,64.4,64.45,64.21,64.21,26900.0,44.5021,44.5367,44.3708,44.3708,26900.0
2015-02-03 13:40:00,64.23,64.53,64.23,64.46,20200.0,44.3847,44.592,44.3847,44.5436,20200.0
2015-02-03 13:45:00,64.47,64.52,64.42,64.47,30700.0,44.5505,44.5851,44.5159,44.5505,30700.0
2015-02-03 13:50:00,64.45,64.66,64.37,64.6,49700.0,44.5367,44.6818,44.4814,44.6403,49700.0
2015-02-03 13:55:00,64.59,64.8,64.55,64.79,162000.0,44.6334,44.7785,44.6058,44.7716,162000.0
2015-02-03 14:00:00,64.8,64.89,64.75,64.82,51900.0,44.7785,44.8407,44.744,44.7924,51900.0
2015-02-03 14:05:00,64.82,64.83,64.3,64.4,204400.0,44.7924,44.7993,44.433,44.5021,204400.0
2015-02-03 14:10:00,64.45,64.57,64.31,64.37,65600.0,44.5367,44.6196,44.4399,44.4814,65600.0
2015-02-03 14:15:00,64.35,64.48,64.19,64.2,107800.0,44.4676,44.5574,44.357,44.3639,107800.0
2015-02-03 14:20:00,64.18,64.22,63.84,63.88,68200.0,44.3501,44.3777,44.1152,44.1428,68200.0
2015-02-03 14:25:00,63.85,63.91,63.55,63.82,99800.0,44.1221,44.1635,43.9148,44.1013,99800.0
2015-02-03 14:30:00,63.83,64.0,63.47,63.54,87200.0,44.1082,44.2257,43.8595,43.9078,87200.0
2015-02-03 14:35:00,63.54,63.76,63.33,63.75,51000.0,43.9078,44.0599,43.7627,44.053,51000.0
2015-02-03 14:40:00,63.74,63.9,63.71,63.87,46200.0,44.046,44.1566,44.0253,44.1359,46200.0
2015-02-03 14:45:00,63.88,63.89,63.71,63.72,39800.0,44.1428,44.1497,44.0253,44.0322,39800.0
2015-02-03 14:50:00,63.7,63.7,63.58,63.63,59700.0,44.0184,44.0184,43.9355,43.97,59700.0
2015-02-03 14:55:00,63.65,63.87,63.6,63.87,55300.0,43.9839,44.1359,43.9493,44.1359,55300.0
2015-02-03 15:00:00,63.87,63.98,63.77,63.85,63600.0,44.1359,44.2119,44.0668,44.1221,63600.0
2015-02-03 15:05:00,63.86,63.89,63.74,63.83,84200.0,44.129,44.1497,44.046,44.1082,84200.0
2015-02-03 15:10:00,63.83,63.84,63.66,63.8,95500.0,44.1082,44.1152,43.9908,44.0875,95500.0
2015-02-03 15:15:00,63.79,63.84,63.7,63.83,39300.0,44.0806,44.1152,44.0184,44.1082,39300.0
2015-02-03 15:20:00,63.84,63.97,63.84,63.93,63100.0,44.1152,44.205,44.1152,44.1773,63100.0
2015-02-03 15:25:00,63.92,63.92,63.67,63.84,87400.0,44.1704,44.1704,43.9977,44.1152,87400.0
2015-02-03 15:30:00,63.84,63.91,63.77,63.77,69400.0,44.1152,44.1635,44.0668,44.0668,69400.0
2015-02-03 15:35:00,63.77,63.93,63.77,63.89,61200.0,44.0668,44.1773,44.0668,44.1497,61200.0
2015-02-03 15:40:00,63.91,64.04,63.85,64.03,84100.0,44.1635,44.2534,44.1221,44.2464,84100.0
2015-02-03 15:45:00,64.03,64.25,64.03,64.16,122800.0,44.2464,44.3985,44.2464,44.3363,122800.0
2015-02-03 15:50:00,64.18,64.19,64.04,64.06,112200.0,44.3501,44.357,44.2534,44.2672,112200.0
2015-02-03 15:55:00,64.06,64.09,64.02,64.05,169900.0,44.2672,44.2879,44.2395,44.2603,169900.0
2015-02-04 09:30:00,62.74,62.82,62.35,62.78,109100.0,43.355,43.4103,43.0855,43.3827,109100.0
2015-02-04 09:35:00,62.79,63.2,62.69,63.2,58600.0,43.3896,43.6729,43.3205,43.6729,58600.0
2015-02-04 09:40:00,63.2,63.65,62.91,63.56,44900.0,43.6729,43.9839,43.4725,43.9217,44900.0
2015-02-04 09:45:00,63.54,63.54,62.62,62.85,56200.0,43.9078,43.9078,43.2721,43.431,56200.0
2015-02-04 09:50:00,62.86,63.06,62.75,62.95,54900.0,43.4379,43.5762,43.3619,43.5001,54900.0
2015-02-04 09:55:00,62.95,63.35,62.77,63.28,35000.0,43.5001,43.7765,43.3758,43.7282,35000.0
2015-02-04 10:00:00,63.31,63.47,63.29,63.44,63300.0,43.7489,43.8595,43.7351,43.8387,63300.0
2015-02-04 10:05:00,63.43,63.65,63.29,63.34,71200.0,43.8318,43.9839,43.7351,43.7696,71200.0
2015-02-04 10:10:00,63.32,63.58,63.24,63.44,46400.0,43.7558,43.9355,43.7005,43.8387,46400.0
2015-02-04 10:15:00,63.41,63.47,63.2,63.2,45600.0,43.818,43.8595,43.6729,43.6729,45600.0
2015-02-04 10:20:00,63.24,63.67,63.19,63.57,52700.0,43.7005,43.9977,43.666,43.9286,52700.0
2015-02-04 10:25:00,63.57,63.68,63.44,63.68,89400.0,43.9286,44.0046,43.8387,44.0046,89400.0
2015-02-04 10:30:00,63.65,63.67,62.61,63.31,170000.0,43.9839,43.9977,43.2652,43.7489,170000.0
2015-02-04 10:35:00,63.31,63.66,63.23,63.66,77200.0,43.7489,43.9908,43.6936,43.9908,77200.0
2015-02-04 10:40:00,63.66,64.18,63.66,64.18,36900.0,43.9908,44.3501,43.9908,44.3501,36900.0
2015-02-04 10:45:00,64.19,64.27,64.04,64.11,87000.0,44.357,44.4123,44.2534,44.3017,87000.0
2015-02-04 10:50:00,64.09,64.1,63.75,63.83,41600.0,44.2879,44.2948,44.053,44.1082,41600.0
2015-02-04 10:55:00,63.83,64.03,63.69,63.99,56700.0,44.1082,44.2464,44.0115,44.2188,56700.0
2015-02-04 11:00:00,63.94,63.94,63.55,63.65,52600.0,44.1843,44.1843,43.9148,43.9839,52600.0
2015-02-04 11:05:00,63.61,63.73,63.35,63.71,60400.0,43.9562,44.0391,43.7765,44.0253,60400.0
2015-02-04 11:10:00,63.7,63.71,63.3,63.41,40300.0,44.0184,44.0253,43.742,43.818,40300.0
2015-02-04 11:15:00,63.39,63.73,63.3,63.3,48400.0,43.8042,44.0391,43.742,43.742,48400.0
2015-02-04 11:20:00,63.3,63.36,63.16,63.29,38600.0,43.742,43.7835,43.6453,43.7351,38600.0
2015-02-04 11:25:00,63.29,63.42,63.26,63.33,32400.0,43.7351,43.8249,43.7144,43.7627,32400.0
2015-02-04 11:30:00,63.36,63.58,63.36,63.51,17100.0,43.7835,43.9355,43.7835,43.8871,17100.0
2015-02-04 11:35:00,63.53,63.71,63.44,63.67,30400.0,43.9009,44.0253,43.8387,43.9977,30400.0
2015-02-04 11:40:00,63.65,63.7,63.51,63.62,28800.0,43.9839,44.0184,43.8871,43.9631,28800.0
2015-02-04 11:45:00,63.64,63.68,63.43,63.63,41100.0,43.9769,44.0046,43.8318,43.97,41100.0
2015-02-04 11:50:00,63.62,63.71,63.48,63.56,24000.0,43.9631,44.0253,43.8664,43.9217,24000.0
2015-02-04 11:55:00,63.56,63.56,63.29,63.31,34500.0,43.9217,43.9217,43.7351,43.7489,34500.0
2015-02-04 12:00:00,63.32,63.42,63.2,63.35,39600.0,43.7558,43.8249,43.6729,43.7765,39600.0
2015-02-04 12:05:00,63.4,63.46,63.36,63.45,21600.0,43.8111,43.8526,43.7835,43.8457,21600.0
2015-02-04 12:10:00,63.45,63.45,63.29,63.3,33200.0,43.8457,43.8457,43.7351,43.742,33200.0
2015-02-04 12:15:00,63.31,63.55,63.31,63.5,33900.0,43.7489,43.9148,43.7489,43.8802,33900.0
2015-02-04 12:20:00,63.51,63.71,63.5,63.67,34700.0,43.8871,44.0253,43.8802,43.9977,34700.0
2015-02-04 12:25:00,63.67,63.67,63.09,63.09,19500.0,43.9977,43.9977,43.5969,43.5969,19500.0
2015-02-04 12:30:00,63.09,63.33,63.08,63.28,17900.0,43.5969,43.7627,43.59,43.7282,17900.0
2015-02-04 12:35:00,63.25,63.29,63.06,63.29,26600.0,43.7074,43.7351,43.5762,43.7351,26600.0
2015-02-04 12:40:00,63.28,63.28,62.9,63.04,37700.0,43.7282,43.7282,43.4656,43.5623,37700.0
2015-02-04 12:45:00,63.02,63.25,62.98,63.11,35100.0,43.5485,43.7074,43.5209,43.6107,35100.0
2015-02-04 12:50:00,63.14,63.39,63.1,63.1,33200.0,43.6314,43.8042,43.6038,43.6038,33200.0
2015-02-04 12:55:00,63.09,63.16,63.01,63.06,16500.0,43.5969,43.6453,43.5416,43.5762,16500.0
2015-02-04 13:00:00,63.09,63.37,63.04,63.35,19000.0,43.5969,43.7904,43.5623,43.7765,19000.0
2015-02-04 13:05:00,63.34,63.42,63.2,63.26,19000.0,43.7696,43.8249,43.6729,43.7144,19000.0
2015-02-04 13:10:00,63.24,63.26,63.1,63.19,23100.0,43.7005,43.7144,43.6038,43.666,23100.0
2015-02-04 13:15:00,63.24,63.33,63.22,63.28,64400.0,43.7005,43.7627,43.6867,43.7282,64400.0
2015-02-04 13:20:00,63.26,63.46,63.21,63.44,26100.0,43.7144,43.8526,43.6798,43.8387,26100.0
2015-02-04 13:25:00,63.43,63.46,63.29,63.33,27800.0,43.8318,43.8526,43.7351,43.7627,27800.0
2015-02-04 13:30:00,63.33,63.4,63.24,63.35,46900.0,43.7627,43.8111,43.7005,43.7765,46900.0
2015-02-04 13:35:00,63.37,63.41,63.3,63.39,15500.0,43.7904,43.818,43.742,43.8042,15500.0
2015-02-04 13:40:00,63.42,63.42,63.24,63.29,57500.0,43.8249,43.8249,43.7005,43.7351,57500.0
2015-02-04 13:45:00,63.29,63.3,63.22,63.27,58900.0,43.7351,43.742,43.6867,43.7213,58900.0
2015-02-04 13:50:00,63.28,63.35,63.23,63.27,42300.0,43.7282,43.7765,43.6936,43.7213,42300.0
2015-02-04 13:55:00,63.3,63.33,63.19,63.21,89000.0,43.742,43.7627,43.666,43.6798,89000.0
2015-02-04 14:00:00,63.21,63.34,63.21,63.26,53300.0,43.6798,43.7696,43.6798,43.7144,53300.0
2015-02-04 14:05:00,63.28,63.35,63.22,63.25,79800.0,43.7282,43.7765,43.6867,43.7074,79800.0
2015-02-04 14:10:00,63.24,63.27,63.19,63.26,105900.0,43.7005,43.7213,43.666,43.7144,105900.0
2015-02-04 14:15:00,63.26,63.29,63.2,63.27,112300.0,43.7144,43.7351,43.6729,43.7213,112300.0
2015-02-04 14:20:00,63.28,63.64,63.27,63.47,42300.0,43.7282,43.9769,43.7213,43.8595,42300.0
2015-02-04 14:25:00,63.47,63.75,63.47,63.47,68800.0,43.8595,44.053,43.8595,43.8595,68800.0
2015-02-04 14:30:00,63.48,63.61,63.37,63.4,25500.0,43.8664,43.9562,43.7904,43.8111,25500.0
2015-02-04 14:35:00,63.39,63.82,63.38,63.82,49200.0,43.8042,44.1013,43.7973,44.1013,49200.0
2015-02-04 14:40:00,63.83,63.88,63.67,63.68,37900.0,44.1082,44.1428,43.9977,44.0046,37900.0
2015-02-04 14:45:00,63.65,63.69,63.61,63.64,30300.0,43.9839,44.0115,43.9562,43.9769,30300.0
2015-02-04 14:50:00,63.65,63.83,63.62,63.83,67600.0,43.9839,44.1082,43.9631,44.1082,67600.0
2015-02-04 14:55:00,63.82,63.84,63.65,63.7,31400.0,44.1013,44.1152,43.9839,44.0184,31400.0
2015-02-04 15:00:00,63.69,63.69,63.44,63.5,33300.0,44.0115,44.0115,43.8387,43.8802,33300.0
2015-02-04 15:05:00,63.49,63.55,63.48,63.55,37700.0,43.8733,43.9148,43.8664,43.9148,37700.0
2015-02-04 15:10:00,63.54,63.7,63.5,63.63,52900.0,43.9078,44.0184,43.8802,43.97,52900.0
2015-02-04 15:15:00,63.65,63.91,63.65,63.89,59200.0,43.9839,44.1635,43.9839,44.1497,59200.0
2015-02-04 15:20:00,63.89,63.97,63.87,63.97,72000.0,44.1497,44.205,44.1359,44.205,72000.0
2015-02-04 15:25:00,63.97,64.1,63.92,64.1,69600.0,44.205,44.2948,44.1704,44.2948,69600.0
2015-02-04 15:30:00,64.11,64.27,64.11,64.24,54500.0,44.3017,44.4123,44.3017,44.3916,54500.0
2015-02-04 15:35:00,64.25,64.26,63.85,63.85,98000.0,44.3985,44.4054,44.1221,44.1221,98000.0
2015-02-04 15:40:00,63.86,63.88,63.71,63.72,178800.0,44.129,44.1428,44.0253,44.0322,178800.0
2015-02-04 15:45:00,63.73,63.81,63.64,63.74,148400.0,44.0391,44.0944,43.9769,44.046,148400.0
2015-02-04 15:50:00,63.75,63.75,63.62,63.69,130800.0,44.053,44.053,43.9631,44.0115,130800.0
2015-02-04 15:55:00,63.69,63.92,63.69,63.92,255600.0,44.0115,44.1704,44.0115,44.1704,255600.0
2015-02-05 09:30:00,64.54,64.77,64.07,64.41,86600.0,44.5989,44.7578,44.2741,44.509,86600.0
2015-02-05 09:35:00,64.27,64.62,64.19,64.42,43200.0,44.4123,44.6542,44.357,44.5159,43200.0
2015-02-05 09:40:00,64.39,64.54,64.09,64.31,46400.0,44.4952,44.5989,44.2879,44.4399,46400.0
2015-02-05 09:45:00,64.39,64.78,64.39,64.78,70200.0,44.4952,44.7647,44.4952,44.7647,70200.0
2015-02-05 09:50:00,64.8,64.94,64.46,64.5,69000.0,44.7785,44.8753,44.5436,44.5712,69000.0
2015-02-05 09:55:00,64.51,64.76,64.41,64.41,60000.0,44.5781,44.7509,44.509,44.509,60000.0
2015-02-05 10:00:00,64.43,64.67,64.31,64.66,90900.0,44.5229,44.6887,44.4399,44.6818,90900.0
2015-02-05 10:05:00,64.65,65.14,64.6,65.04,182600.0,44.6749,45.0135,44.6403,44.9444,182600.0
2015-02-05 10:10:00,65.03,65.23,64.92,65.01,267700.0,44.9375,45.0757,44.8615,44.9237,267700.0
2015-02-05 10:15:00,65.03,65.3,65.0,65.03,72000.0,44.9375,45.1241,44.9167,44.9375,72000.0
2015-02-05 10:20:00,65.04,65.24,64.95,65.23,281900.0,44.9444,45.0826,44.8822,45.0757,281900.0
2015-02-05 10:25:00,65.24,65.3,65.13,65.21,127400.0,45.0826,45.1241,45.0066,45.0619,127400.0
2015-02-05 10:30:00,65.14,65.16,64.92,65.07,93200.0,45.0135,45.0273,44.8615,44.9651,93200.0
2015-02-05 10:35:00,65.06,65.15,64.99,65.04,134600.0,44.9582,45.0204,44.9098,44.9444,134600.0
2015-02-05 10:40:00,65.05,65.18,64.99,65.14,119600.0,44.9513,45.0411,44.9098,45.0135,119600.0
2015-02-05 10:45:00,65.18,65.4,65.16,65.31,59300.0,45.0411,45.1932,45.0273,45.131,59300.0
2015-02-05 10:50:00,65.31,65.36,65.04,65.05,42600.0,45.131,45.1655,44.9444,44.9513,42600.0
2015-02-05 10:55:00,65.07,65.13,64.94,65.02,53700.0,44.9651,45.0066,44.8753,44.9306,53700.0
2015-02-05 11:00:00,65.06,65.07,64.94,65.0,43300.0,44.9582,44.9651,44.8753,44.9167,43300.0
2015-02-05 11:05:00,65.01,65.03,64.82,64.86,28900.0,44.9237,44.9375,44.7924,44.82,28900.0
2015-02-05 11:10:00,64.87,64.91,64.61,64.66,30000.0,44.8269,44.8546,44.6472,44.6818,30000.0
2015-02-05 11:15:00,64.67,64.77,64.45,64.53,53900.0,44.6887,44.7578,44.5367,44.592,53900.0
2015-02-05 11:20:00,64.54,64.95,64.54,64.79,52200.0,44.5989,44.8822,44.5989,44.7716,52200.0
2015-02-05 11:25:00,64.81,64.83,64.67,64.68,68900.0,44.7854,44.7993,44.6887,44.6956,68900.0
2015-02-05 11:30:00,64.68,64.77,64.66,64.75,18700.0,44.6956,44.7578,44.6818,44.744,18700.0
2015-02-05 11:35:00,64.74,65.04,64.74,64.99,69700.0,44.7371,44.9444,44.7371,44.9098,69700.0
2015-02-05 11:40:00,64.99,65.0,64.6,64.69,40400.0,44.9098,44.9167,44.6403,44.7025,40400.0
2015-02-05 11:45:00,64.69,64.85,64.68,64.75,93000.0,44.7025,44.8131,44.6956,44.744,93000.0
2015-02-05 11:50:00,64.74,64.85,64.69,64.81,26700.0,44.7371,44.8131,44.7025,44.7854,26700.0
2015-02-05 11:55:00,64.81,64.9,64.78,64.84,56900.0,44.7854,44.8476,44.7647,44.8062,56900.0
2015-02-05 12:00:00,64.8,64.85,64.62,64.69,49400.0,44.7785,44.8131,44.6542,44.7025,49400.0
2015-02-05 12:05:00,64.69,64.7,64.53,64.65,42900.0,44.7025,44.7094,44.592,44.6749,42900.0
2015-02-05 12:10:00,64.65,65.0,64.62,64.94,43500.0,44.6749,44.9167,44.6542,44.8753,43500.0
2015-02-05 12:15:00,64.95,65.01,64.88,64.99,58800.0,44.8822,44.9237,44.8338,44.9098,58800.0
2015-02-05 12:20:00,65.0,65.06,64.97,65.06,38400.0,44.9167,44.9582,44.896,44.9582,38400.0
2015-02-05 12:25:00,65.06,65.13,64.87,64.93,22500.0,44.9582,45.0066,44.8269,44.8684,22500.0
2015-02-05 12:30:00,64.96,65.03,64.89,64.99,19500.0,44.8891,44.9375,44.8407,44.9098,19500.0
2015-02-05 12:35:00,64.99,65.03,64.83,64.89,20300.0,44.9098,44.9375,44.7993,44.8407,20300.0
2015-02-05 12:40:00,64.89,65.01,64.85,64.93,113600.0,44.8407,44.9237,44.8131,44.8684,113600.0
2015-02-05 12:45:00,64.96,64.96,64.81,64.88,12500.0,44.8891,44.8891,44.7854,44.8338,12500.0
2015-02-05 12:50:00,64.89,64.93,64.8,64.86,8400.0,44.8407,44.8684,44.7785,44.82,8400.0
2015-02-05 12:55:00,64.87,65.0,64.85,64.99,31000.0,44.8269,44.9167,44.8131,44.9098,31000.0
2015-02-05 13:00:00,64.97,64.97,64.82,64.93,51100.0,44.896,44.896,44.7924,44.8684,51100.0
2015-02-05 13:05:00,64.93,65.01,64.82,65.01,65800.0,44.8684,44.9237,44.7924,44.9237,65800.0
2015-02-05 13:10:00,64.99,65.06,64.99,65.02,25200.0,44.9098,44.9582,44.9098,44.9306,25200.0
2015-02-05 13:15:00,65.03,65.05,64.96,65.0,79300.0,44.9375,44.9513,44.8891,44.9167,79300.0
2015-02-05 13:20:00,65.01,65.01,64.81,64.92,45200.0,44.9237,44.9237,44.7854,44.8615,45200.0
2015-02-05 13:25:00,64.92,65.04,64.91,65.02,28800.0,44.8615,44.9444,44.8546,44.9306,28800.0
2015-02-05 13:30:00,65.01,65.03,64.87,64.87,15200.0,44.9237,44.9375,44.8269,44.8269,15200.0
2015-02-05 13:35:00,64.87,64.92,64.82,64.83,16400.0,44.8269,44.8615,44.7924,44.7993,16400.0
2015-02-05 13:40:00,64.82,64.92,64.82,64.91,19900.0,44.7924,44.8615,44.7924,44.8546,19900.0
2015-02-05 13:45:00,64.91,65.0,64.84,65.0,23700.0,44.8546,44.9167,44.8062,44.9167,23700.0
2015-02-05 13:50:00,64.98,65.04,64.98,65.0,27100.0,44.9029,44.9444,44.9029,44.9167,27100.0
2015-02-05 13:55:00,65.0,65.0,64.8,64.86,49800.0,44.9167,44.9167,44.7785,44.82,49800.0
2015-02-05 14:00:00,64.87,64.89,64.63,64.75,59600.0,44.8269,44.8407,44.6611,44.744,59600.0
2015-02-05 14:05:00,64.74,64.84,64.68,64.78,25000.0,44.7371,44.8062,44.6956,44.7647,25000.0
2015-02-05 14:10:00,64.8,65.03,64.77,65.01,73200.0,44.7785,44.9375,44.7578,44.9237,73200.0
2015-02-05 14:15:00,65.0,65.05,64.93,65.04,35800.0,44.9167,44.9513,44.8684,44.9444,35800.0
2015-02-05 14:20:00,65.04,65.08,64.91,64.96,32300.0,44.9444,44.972,44.8546,44.8891,32300.0
2015-02-05 14:25:00,64.95,65.06,64.82,65.02,36500.0,44.8822,44.9582,44.7924,44.9306,36500.0
2015-02-05 14:30:00,65.02,65.06,64.99,65.02,37600.0,44.9306,44.9582,44.9098,44.9306,37600.0
2015-02-05 14:35:00,65.02,65.04,64.84,64.85,21100.0,44.9306,44.9444,44.8062,44.8131,21100.0
2015-02-05 14:40:00,64.82,64.84,64.5,64.51,22300.0,44.7924,44.8062,44.5712,44.5781,22300.0
2015-02-05 14:45:00,64.5,64.75,64.46,64.74,44400.0,44.5712,44.744,44.5436,44.7371,44400.0
2015-02-05 14:50:00,64.75,64.84,64.7,64.71,27400.0,44.744,44.8062,44.7094,44.7163,27400.0
2015-02-05 14:55:00,64.7,64.73,64.66,64.72,27700.0,44.7094,44.7302,44.6818,44.7233,27700.0
2015-02-05 15:00:00,64.73,64.84,64.7,64.83,23700.0,44.7302,44.8062,44.7094,44.7993,23700.0
2015-02-05 15:05:00,64.83,64.85,64.71,64.78,28900.0,44.7993,44.8131,44.7163,44.7647,28900.0
2015-02-05 15:10:00,64.78,64.78,64.69,64.73,36300.0,44.7647,44.7647,44.7025,44.7302,36300.0
2015-02-05 15:15:00,64.73,64.75,64.67,64.68,16200.0,44.7302,44.744,44.6887,44.6956,16200.0
2015-02-05 15:20:00,64.69,64.85,64.68,64.84,39500.0,44.7025,44.8131,44.6956,44.8062,39500.0
2015-02-05 15:25:00,64.83,65.01,64.81,65.01,44100.0,44.7993,44.9237,44.7854,44.9237,44100.0
2015-02-05 15:30:00,65.0,65.03,64.98,65.0,56400.0,44.9167,44.9375,44.9029,44.9167,56400.0
2015-02-05 15:35:00,65.0,65.07,65.0,65.03,74400.0,44.9167,44.9651,44.9167,44.9375,74400.0
2015-02-05 15:40:00,65.01,65.02,64.95,64.95,78000.0,44.9237,44.9306,44.8822,44.8822,78000.0
2015-02-05 15:45:00,64.95,64.98,64.87,64.87,86300.0,44.8822,44.9029,44.8269,44.8269,86300.0
2015-02-05 15:50:00,64.87,64.94,64.85,64.94,114400.0,44.8269,44.8753,44.8131,44.8753,114400.0
2015-02-05 15:55:00,64.93,65.01,64.93,64.97,155600.0,44.8684,44.9237,44.8684,44.896,155600.0
2015-02-06 09:30:00,65.71,65.9,65.21,65.35,99200.0,45.4074,45.5387,45.0619,45.1586,99200.0
2015-02-06 09:35:00,65.34,65.72,65.27,65.63,98700.0,45.1517,45.4143,45.1033,45.3521,98700.0
2015-02-06 09:40:00,65.66,65.91,65.39,65.48,72300.0,45.3728,45.5456,45.1862,45.2484,72300.0
2015-02-06 09:45:00,65.57,65.6,65.37,65.47,35800.0,45.3106,45.3314,45.1724,45.2415,35800.0
2015-02-06 09:50:00,65.43,65.53,65.17,65.49,42900.0,45.2139,45.283,45.0342,45.2553,42900.0
2015-02-06 09:55:00,65.5,65.67,65.45,65.58,47300.0,45.2623,45.3797,45.2277,45.3175,47300.0
2015-02-06 10:00:00,65.59,65.85,65.58,65.83,66500.0,45.3244,45.5041,45.3175,45.4903,66500.0
2015-02-06 10:05:00,65.82,65.84,65.66,65.66,48300.0,45.4834,45.4972,45.3728,45.3728,48300.0
2015-02-06 10:10:00,65.65,65.79,65.59,65.6,63300.0,45.3659,45.4627,45.3244,45.3314,63300.0
2015-02-06 10:15:00,65.59,65.65,65.41,65.51,52900.0,45.3244,45.3659,45.2001,45.2692,52900.0
2015-02-06 10:20:00,65.47,65.48,65.31,65.48,31900.0,45.2415,45.2484,45.131,45.2484,31900.0
2015-02-06 10:25:00,65.46,65.49,65.34,65.4,25700.0,45.2346,45.2553,45.1517,45.1932,25700.0
2015-02-06 10:30:00,65.38,65.59,65.33,65.56,74200.0,45.1793,45.3244,45.1448,45.3037,74200.0
2015-02-06 10:35:00,65.57,65.59,65.3,65.38,74100.0,45.3106,45.3244,45.1241,45.1793,74100.0
2015-02-06 10:40:00,65.36,65.42,65.18,65.18,153600.0,45.1655,45.207,45.0411,45.0411,153600.0
2015-02-06 10:45:00,65.17,65.41,65.13,65.36,48100.0,45.0342,45.2001,45.0066,45.1655,48100.0
2015-02-06 10:50:00,65.33,65.34,65.17,65.17,62800.0,45.1448,45.1517,45.0342,45.0342,62800.0
2015-02-06 10:55:00,65.17,65.42,65.17,65.34,45100.0,45.0342,45.207,45.0342,45.1517,45100.0
2015-02-06 11:00:00,65.35,65.4,65.21,65.21,38200.0,45.1586,45.1932,45.0619,45.0619,38200.0
2015-02-06 11:05:00,65.2,65.45,65.11,65.43,42100.0,45.0549,45.2277,44.9928,45.2139,42100.0
2015-02-06 11:10:00,65.44,65.45,65.25,65.3,24800.0,45.2208,45.2277,45.0895,45.1241,24800.0
2015-02-06 11:15:00,65.28,65.28,65.12,65.19,65500.0,45.1102,45.1102,44.9997,45.048,65500.0
2015-02-06 11:20:00,65.19,65.34,65.17,65.28,49900.0,45.048,45.1517,45.0342,45.1102,49900.0
2015-02-06 11:25:00,65.27,65.32,65.18,65.18,31100.0,45.1033,45.1379,45.0411,45.0411,31100.0
2015-02-06 11:30:00,65.18,65.23,65.05,65.21,39800.0,45.0411,45.0757,44.9513,45.0619,39800.0
2015-02-06 11:35:00,65.21,65.21,65.1,65.1,48300.0,45.0619,45.0619,44.9858,44.9858,48300.0
2015-02-06 11:40:00,65.11,65.24,65.09,65.17,45200.0,44.9928,45.0826,44.9789,45.0342,45200.0
2015-02-06 11:45:00,65.19,65.24,65.09,65.16,44100.0,45.048,45.0826,44.9789,45.0273,44100.0
2015-02-06 11:50:00,65.16,65.2,65.08,65.09,41200.0,45.0273,45.0549,44.972,44.9789,41200.0
2015-02-06 11:55:00,65.08,65.32,65.07,65.32,43800.0,44.972,45.1379,44.9651,45.1379,43800.0
2015-02-06 12:00:00,65.32,65.54,65.26,65.51,45900.0,45.1379,45.2899,45.0964,45.2692,45900.0
2015-02-06 12:05:00,65.53,65.53,65.22,65.24,67600.0,45.283,45.283,45.0688,45.0826,67600.0
2015-02-06 12:10:00,65.24,65.44,65.12,65.42,93000.0,45.0826,45.2208,44.9997,45.207,93000.0
2015-02-06 12:15:00,65.44,65.46,65.34,65.42,15100.0,45.2208,45.2346,45.1517,45.207,15100.0
2015-02-06 12:20:00,65.46,65.58,65.39,65.4,91100.0,45.2346,45.3175,45.1862,45.1932,91100.0
2015-02-06 12:25:00,65.42,65.45,65.37,65.42,23500.0,45.207,45.2277,45.1724,45.207,23500.0
2015-02-06 12:30:00,65.43,65.53,65.43,65.47,53300.0,45.2139,45.283,45.2139,45.2415,53300.0
2015-02-06 12:35:00,65.46,65.54,65.43,65.46,66600.0,45.2346,45.2899,45.2139,45.2346,66600.0
2015-02-06 12:40:00,65.49,65.55,65.18,65.18,68200.0,45.2553,45.2968,45.0411,45.0411,68200.0
2015-02-06 12:45:00,65.18,65.32,65.1,65.22,63300.0,45.0411,45.1379,44.9858,45.0688,63300.0
2015-02-06 12:50:00,65.21,65.3,65.21,65.24,31500.0,45.0619,45.1241,45.0619,45.0826,31500.0
2015-02-06 12:55:00,65.25,65.46,65.25,65.3,61800.0,45.0895,45.2346,45.0895,45.1241,61800.0
2015-02-06 13:00:00,65.31,65.53,65.2,65.45,59400.0,45.131,45.283,45.0549,45.2277,59400.0
2015-02-06 13:05:00,65.45,65.45,65.1,65.1,31100.0,45.2277,45.2277,44.9858,44.9858,31100.0
2015-02-06 13:10:00,65.11,65.13,64.94,64.97,50400.0,44.9928,45.0066,44.8753,44.896,50400.0
2015-02-06 13:15:00,64.97,65.18,64.96,65.07,42700.0,44.896,45.0411,44.8891,44.9651,42700.0
2015-02-06 13:20:00,65.06,65.09,64.93,65.0,23600.0,44.9582,44.9789,44.8684,44.9167,23600.0
2015-02-06 13:25:00,64.99,65.04,64.86,64.99,66500.0,44.9098,44.9444,44.82,44.9098,66500.0
2015-02-06 13:30:00,64.99,65.06,64.9,65.05,38900.0,44.9098,44.9582,44.8476,44.9513,38900.0
2015-02-06 13:35:00,65.04,65.08,64.96,64.98,34500.0,44.9444,44.972,44.8891,44.9029,34500.0
2015-02-06 13:40:00,64.98,65.22,64.97,65.22,56900.0,44.9029,45.0688,44.896,45.0688,56900.0
2015-02-06 13:45:00,65.23,65.3,65.17,65.17,24200.0,45.0757,45.1241,45.0342,45.0342,24200.0
2015-02-06 13:50:00,65.19,65.19,64.98,65.0,339400.0,45.048,45.048,44.9029,44.9167,339400.0
2015-02-06 13:55:00,65.03,65.3,65.03,65.13,25600.0,44.9375,45.1241,44.9375,45.0066,25600.0
2015-02-06 14:00:00,65.1,65.21,64.98,65.21,20600.0,44.9858,45.0619,44.9029,45.0619,20600.0
2015-02-06 14:05:00,65.18,65.21,65.04,65.06,19900.0,45.0411,45.0619,44.9444,44.9582,19900.0
2015-02-06 14:10:00,65.03,65.09,64.94,65.03,22200.0,44.9375,44.9789,44.8753,44.9375,22200.0
2015-02-06 14:15:00,65.04,65.24,65.02,65.2,13500.0,44.9444,45.0826,44.9306,45.0549,13500.0
2015-02-06 14:20:00,65.19,65.26,65.1,65.23,11300.0,45.048,45.0964,44.9858,45.0757,11300.0
2015-02-06 14:25:00,65.23,65.23,65.09,65.11,38100.0,45.0757,45.0757,44.9789,44.9928,38100.0
2015-02-06 14:30:00,65.13,65.38,65.12,65.36,64100.0,45.0066,45.1793,44.9997,45.1655,64100.0
2015-02-06 14:35:00,65.39,65.49,65.2,65.2,43800.0,45.1862,45.2553,45.0549,45.0549,43800.0
2015-02-06 14:40:00,65.24,65.27,65.23,65.27,30800.0,45.0826,45.1033,45.0757,45.1033,30800.0
2015-02-06 14:45:00,65.23,65.36,65.17,65.34,28300.0,45.0757,45.1655,45.0342,45.1517,28300.0
2015-02-06 14:50:00,65.33,65.36,65.24,65.29,32200.0,45.1448,45.1655,45.0826,45.1171,32200.0
2015-02-06 14:55:00,65.28,65.34,65.25,65.28,19300.0,45.1102,45.1517,45.0895,45.1102,19300.0
2015-02-06 15:00:00,65.28,65.28,65.02,65.14,38000.0,45.1102,45.1102,44.9306,45.0135,38000.0
2015-02-06 15:05:00,65.11,65.21,64.96,65.06,81300.0,44.9928,45.0619,44.8891,44.9582,81300.0
2015-02-06 15:10:00,65.05,65.08,64.94,65.0,81300.0,44.9513,44.972,44.8753,44.9167,81300.0
2015-02-06 15:15:00,64.98,65.1,64.93,64.97,44500.0,44.9029,44.9858,44.8684,44.896,44500.0
2015-02-06 15:20:00,64.97,65.12,64.92,65.1,29800.0,44.896,44.9997,44.8615,44.9858,29800.0
2015-02-06 15:25:00,65.1,65.1,64.94,64.97,34800.0,44.9858,44.9858,44.8753,44.896,34800.0
2015-02-06 15:30:00,64.95,65.12,64.89,65.11,28000.0,44.8822,44.9997,44.8407,44.9928,28000.0
2015-02-06 15:35:00,65.09,65.14,65.06,65.12,30400.0,44.9789,45.0135,44.9582,44.9997,30400.0
2015-02-06 15:40:00,65.12,65.13,65.01,65.03,63600.0,44.9997,45.0066,44.9237,44.9375,63600.0
2015-02-06 15:45:00,65.02,65.13,65.02,65.09,52200.0,44.9306,45.0066,44.9306,44.9789,52200.0
2015-02-06 15:50:00,65.09,65.12,65.03,65.12,70000.0,44.9789,44.9997,44.9375,44.9997,70000.0
2015-02-06 15:55:00,65.13,65.27,65.06,65.27,270400.0,45.0066,45.1033,44.9582,45.1033,270400.0
2015-02-09 09:30:00,65.65,65.75,65.28,65.39,80200.0,45.3659,45.435,45.1102,45.1862,80200.0
2015-02-09 09:35:00,65.34,65.62,65.28,65.47,91500.0,45.1517,45.3452,45.1102,45.2415,91500.0
2015-02-09 09:40:00,65.47,65.76,65.32,65.47,117100.0,45.2415,45.4419,45.1379,45.2415,117100.0
2015-02-09 09:45:00,65.47,65.71,65.33,65.55,62800.0,45.2415,45.4074,45.1448,45.2968,62800.0
2015-02-09 09:50:00,65.57,65.62,65.32,65.45,57000.0,45.3106,45.3452,45.1379,45.2277,57000.0
2015-02-09 09:55:00,65.4,65.5,65.38,65.44,33200.0,45.1932,45.2623,45.1793,45.2208,33200.0
2015-02-09 10:00:00,65.46,65.62,65.38,65.46,48700.0,45.2346,45.3452,45.1793,45.2346,48700.0
2015-02-09 10:05:00,65.46,65.56,65.35,65.4,34600.0,45.2346,45.3037,45.1586,45.1932,34600.0
2015-02-09 10:10:00,65.37,65.56,65.29,65.52,28400.0,45.1724,45.3037,45.1171,45.2761,28400.0
2015-02-09 10:15:00,65.56,65.68,65.48,65.68,43900.0,45.3037,45.3866,45.2484,45.3866,43900.0
2015-02-09 10:20:00,65.64,65.67,65.48,65.52,36000.0,45.359,45.3797,45.2484,45.2761,36000.0
2015-02-09 10:25:00,65.54,65.62,65.42,65.52,60000.0,45.2899,45.3452,45.207,45.2761,60000.0
2015-02-09 10:30:00,65.51,65.77,65.51,65.77,65600.0,45.2692,45.4488,45.2692,45.4488,65600.0
2015-02-09 10:35:00,65.77,65.86,65.58,65.58,107100.0,45.4488,45.511,45.3175,45.3175,107100.0
2015-02-09 10:40:00,65.59,65.6,65.45,65.54,31900.0,45.3244,45.3314,45.2277,45.2899,31900.0
2015-02-09 10:45:00,65.54,65.63,65.46,65.63,102100.0,45.2899,45.3521,45.2346,45.3521,102100.0
2015-02-09 10:50:00,65.61,65.64,65.34,65.38,50200.0,45.3383,45.359,45.1517,45.1793,50200.0
2015-02-09 10:55:00,65.38,65.44,65.28,65.42,55200.0,45.1793,45.2208,45.1102,45.207,55200.0
2015-02-09 11:00:00,65.42,65.64,65.41,65.54,28900.0,45.207,45.359,45.2001,45.2899,28900.0
2015-02-09 11:05:00,65.54,65.63,65.53,65.62,80100.0,45.2899,45.3521,45.283,45.3452,80100.0
2015-02-09 11:10:00,65.62,65.7,65.62,65.67,30300.0,45.3452,45.4005,45.3452,45.3797,30300.0
2015-02-09 11:15:00,65.67,65.69,65.52,65.53,22800.0,45.3797,45.3936,45.2761,45.283,22800.0
2015-02-09 11:20:00,65.59,65.67,65.39,65.42,36000.0,45.3244,45.3797,45.1862,45.207,36000.0
2015-02-09 11:25:00,65.42,65.5,65.36,65.42,54700.0,45.207,45.2623,45.1655,45.207,54700.0
2015-02-09 11:30:00,65.44,65.49,65.28,65.3,17700.0,45.2208,45.2553,45.1102,45.1241,17700.0
2015-02-09 11:35:00,65.35,65.5,65.32,65.4,27100.0,45.1586,45.2623,45.1379,45.1932,27100.0
2015-02-09 11:40:00,65.36,65.41,65.21,65.22,27300.0,45.1655,45.2001,45.0619,45.0688,27300.0
2015-02-09 11:45:00,65.2,65.23,65.11,65.22,24900.0,45.0549,45.0757,44.9928,45.0688,24900.0
2015-02-09 11:50:00,65.25,65.42,65.25,65.37,13900.0,45.0895,45.207,45.0895,45.1724,13900.0
2015-02-09 11:55:00,65.37,65.42,65.3,65.35,24700.0,45.1724,45.207,45.1241,45.1586,24700.0
2015-02-09 12:00:00,65.35,65.39,65.26,65.29,14400.0,45.1586,45.1862,45.0964,45.1171,14400.0
2015-02-09 12:05:00,65.3,65.36,65.26,65.35,17300.0,45.1241,45.1655,45.0964,45.1586,17300.0
2015-02-09 12:10:00,65.35,65.38,65.27,65.27,7900.0,45.1586,45.1793,45.1033,45.1033,7900.0
2015-02-09 12:15:00,65.29,65.31,65.14,65.15,12600.0,45.1171,45.131,45.0135,45.0204,12600.0
2015-02-09 12:20:00,65.14,65.19,65.13,65.13,11900.0,45.0135,45.048,45.0066,45.0066,11900.0
2015-02-09 12:25:00,65.13,65.13,65.01,65.07,41900.0,45.0066,45.0066,44.9237,44.9651,41900.0
2015-02-09 12:30:00,65.08,65.24,65.06,65.14,19800.0,44.972,45.0826,44.9582,45.0135,19800.0
2015-02-09 12:35:00,65.14,65.16,65.08,65.11,22700.0,45.0135,45.0273,44.972,44.9928,22700.0
2015-02-09 12:40:00,65.13,65.22,64.98,64.98,20500.0,45.0066,45.0688,44.9029,44.9029,20500.0
2015-02-09 12:45:00,64.98,65.09,64.92,65.07,58100.0,44.9029,44.9789,44.8615,44.9651,58100.0
2015-02-09 12:50:00,65.06,65.23,65.02,65.2,18700.0,44.9582,45.0757,44.9306,45.0549,18700.0
2015-02-09 12:55:00,65.21,65.25,65.12,65.17,9200.0,45.0619,45.0895,44.9997,45.0342,9200.0
2015-02-09 13:00:00,65.16,65.24,65.15,65.17,8700.0,45.0273,45.0826,45.0204,45.0342,8700.0
2015-02-09 13:05:00,65.17,65.27,65.17,65.25,8000.0,45.0342,45.1033,45.0342,45.0895,8000.0
2015-02-09 13:10:00,65.26,65.29,65.12,65.12,12800.0,45.0964,45.1171,44.9997,44.9997,12800.0
2015-02-09 13:15:00,65.12,65.21,65.12,65.17,19800.0,44.9997,45.0619,44.9997,45.0342,19800.0
2015-02-09 13:20:00,65.2,65.2,65.03,65.06,11300.0,45.0549,45.0549,44.9375,44.9582,11300.0
2015-02-09 13:25:00,65.05,65.07,64.95,64.98,24200.0,44.9513,44.9651,44.8822,44.9029,24200.0
2015-02-09 13:30:00,65.01,65.01,64.88,64.92,18700.0,44.9237,44.9237,44.8338,44.8615,18700.0
2015-02-09 13:35:00,64.93,64.97,64.91,64.96,15500.0,44.8684,44.896,44.8546,44.8891,15500.0
2015-02-09 13:40:00,64.96,65.13,64.94,65.03,41300.0,44.8891,45.0066,44.8753,44.9375,41300.0
2015-02-09 13:45:00,65.04,65.18,65.0,65.17,28600.0,44.9444,45.0411,44.9167,45.0342,28600.0
2015-02-09 13:50:00,65.15,65.28,65.15,65.27,133300.0,45.0204,45.1102,45.0204,45.1033,133300.0
2015-02-09 13:55:00,65.27,65.35,65.26,65.34,31900.0,45.1033,45.1586,45.0964,45.1517,31900.0
2015-02-09 14:00:00,65.34,65.38,65.28,65.29,30300.0,45.1517,45.1793,45.1102,45.1171,30300.0
2015-02-09 14:05:00,65.3,65.34,65.22,65.25,25100.0,45.1241,45.1517,45.0688,45.0895,25100.0
2015-02-09 14:10:00,65.24,65.32,65.21,65.24,28800.0,45.0826,45.1379,45.0619,45.0826,28800.0
2015-02-09 14:15:00,65.24,65.31,65.03,65.03,44000.0,45.0826,45.131,44.9375,44.9375,44000.0
2015-02-09 14:20:00,65.03,65.09,65.01,65.05,43100.0,44.9375,44.9789,44.9237,44.9513,43100.0
2015-02-09 14:25:00,65.04,65.17,65.0,65.17,35600.0,44.9444,45.0342,44.9167,45.0342,35600.0
2015-02-09 14:30:00,65.17,65.22,65.12,65.18,15500.0,45.0342,45.0688,44.9997,45.0411,15500.0
2015-02-09 14:35:00,65.15,65.18,65.06,65.17,13900.0,45.0204,45.0411,44.9582,45.0342,13900.0
2015-02-09 14:40:00,65.16,65.18,65.08,65.09,34500.0,45.0273,45.0411,44.972,44.9789,34500.0
2015-02-09 14:45:00,65.09,65.16,65.0,65.05,90400.0,44.9789,45.0273,44.9167,44.9513,90400.0
2015-02-09 14:50:00,65.05,65.16,65.04,65.06,41700.0,44.9513,45.0273,44.9444,44.9582,41700.0
2015-02-09 14:55:00,65.06,65.09,64.97,65.0,31800.0,44.9582,44.9789,44.896,44.9167,31800.0
2015-02-09 15:00:00,64.99,65.0,64.89,64.89,27200.0,44.9098,44.9167,44.8407,44.8407,27200.0
2015-02-09 15:05:00,64.89,64.89,64.79,64.79,31500.0,44.8407,44.8407,44.7716,44.7716,31500.0
2015-02-09 15:10:00,64.79,64.89,64.78,64.79,36000.0,44.7716,44.8407,44.7647,44.7716,36000.0
2015-02-09 15:15:00,64.78,64.79,64.67,64.67,38200.0,44.7647,44.7716,44.6887,44.6887,38200.0
2015-02-09 15:20:00,64.67,64.85,64.64,64.82,21300.0,44.6887,44.8131,44.668,44.7924,21300.0
2015-02-09 15:25:00,64.84,64.84,64.77,64.8,32300.0,44.8062,44.8062,44.7578,44.7785,32300.0
2015-02-09 15:30:00,64.8,64.8,64.62,64.71,38700.0,44.7785,44.7785,44.6542,44.7163,38700.0
2015-02-09 15:35:00,64.71,64.74,64.65,64.69,42700.0,44.7163,44.7371,44.6749,44.7025,42700.0
2015-02-09 15:40:00,64.68,64.85,64.67,64.7,48200.0,44.6956,44.8131,44.6887,44.7094,48200.0
2015-02-09 15:45:00,64.7,64.82,64.7,64.76,107500.0,44.7094,44.7924,44.7094,44.7509,107500.0
2015-02-09 15:50:00,64.76,64.77,64.67,64.7,71700.0,44.7509,44.7578,44.6887,44.7094,71700.0
2015-02-09 15:55:00,64.71,64.84,64.68,64.72,166700.0,44.7163,44.8062,44.6956,44.7233,166700.0
2015-02-10 09:30:00,64.7,64.72,63.86,63.91,57700.0,44.7094,44.7233,44.129,44.1635,57700.0
2015-02-10 09:35:00,63.84,64.06,63.71,63.78,24300.0,44.1152,44.2672,44.0253,44.0737,24300.0
2015-02-10 09:40:00,63.74,63.74,63.36,63.36,48900.0,44.046,44.046,43.7835,43.7835,48900.0
2015-02-10 09:45:00,63.31,63.67,63.26,63.58,33000.0,43.7489,43.9977,43.7144,43.9355,33000.0
2015-02-10 09:50:00,63.59,63.99,63.56,63.79,74500.0,43.9424,44.2188,43.9217,44.0806,74500.0
2015-02-10 09:55:00,63.78,63.8,63.35,63.48,50600.0,44.0737,44.0875,43.7765,43.8664,50600.0
2015-02-10 10:00:00,63.46,63.7,63.44,63.48,21300.0,43.8526,44.0184,43.8387,43.8664,21300.0
2015-02-10 10:05:00,63.45,63.51,63.31,63.38,35500.0,43.8457,43.8871,43.7489,43.7973,35500.0
2015-02-10 10:10:00,63.32,63.41,63.27,63.36,74700.0,43.7558,43.818,43.7213,43.7835,74700.0
2015-02-10 10:15:00,63.36,63.48,63.31,63.35,45100.0,43.7835,43.8664,43.7489,43.7765,45100.0
2015-02-10 10:20:00,63.36,63.36,63.16,63.16,36400.0,43.7835,43.7835,43.6453,43.6453,36400.0
2015-02-10 10:25:00,63.16,63.29,63.09,63.25,49700.0,43.6453,43.7351,43.5969,43.7074,49700.0
2015-02-10 10:30:00,63.22,63.39,63.11,63.35,26600.0,43.6867,43.8042,43.6107,43.7765,26600.0
2015-02-10 10:35:00,63.38,63.53,63.34,63.45,35000.0,43.7973,43.9009,43.7696,43.8457,35000.0
2015-02-10 10:40:00,63.45,63.55,63.34,63.34,40600.0,43.8457,43.9148,43.7696,43.7696,40600.0
2015-02-10 10:45:00,63.33,63.37,63.02,63.21,70700.0,43.7627,43.7904,43.5485,43.6798,70700.0
2015-02-10 10:50:00,63.23,63.37,63.02,63.02,76000.0,43.6936,43.7904,43.5485,43.5485,76000.0
2015-02-10 10:55:00,63.02,63.18,63.0,63.09,78900.0,43.5485,43.6591,43.5347,43.5969,78900.0
2015-02-10 11:00:00,63.09,63.17,62.99,63.15,38500.0,43.5969,43.6522,43.5278,43.6383,38500.0
2015-02-10 11:05:00,63.16,63.16,62.88,62.99,60100.0,43.6453,43.6453,43.4518,43.5278,60100.0
2015-02-10 11:10:00,62.97,63.08,62.92,62.94,27000.0,43.514,43.59,43.4794,43.4932,27000.0
2015-02-10 11:15:00,62.94,62.94,62.82,62.87,41100.0,43.4932,43.4932,43.4103,43.4449,41100.0
2015-02-10 11:20:00,62.87,63.06,62.8,62.8,36400.0,43.4449,43.5762,43.3965,43.3965,36400.0
2015-02-10 11:25:00,62.79,62.85,62.69,62.82,35200.0,43.3896,43.431,43.3205,43.4103,35200.0
2015-02-10 11:30:00,62.82,62.94,62.76,62.9,31700.0,43.4103,43.4932,43.3688,43.4656,31700.0
2015-02-10 11:35:00,62.9,62.95,62.77,62.77,25800.0,43.4656,43.5001,43.3758,43.3758,25800.0
2015-02-10 11:40:00,62.8,62.89,62.73,62.88,32200.0,43.3965,43.4587,43.3481,43.4518,32200.0
2015-02-10 11:45:00,62.89,63.01,62.84,63.0,70300.0,43.4587,43.5416,43.4241,43.5347,70300.0
2015-02-10 11:50:00,62.99,63.12,62.98,63.1,27500.0,43.5278,43.6176,43.5209,43.6038,27500.0
2015-02-10 11:55:00,63.09,63.27,63.09,63.25,60900.0,43.5969,43.7213,43.5969,43.7074,60900.0
2015-02-10 12:00:00,63.26,63.35,63.23,63.35,53600.0,43.7144,43.7765,43.6936,43.7765,53600.0
2015-02-10 12:05:00,63.36,63.51,63.33,63.4,16000.0,43.7835,43.8871,43.7627,43.8111,16000.0
2015-02-10 12:10:00,63.41,63.59,63.4,63.56,43600.0,43.818,43.9424,43.8111,43.9217,43600.0
2015-02-10 12:15:00,63.55,63.7,63.54,63.6,18200.0,43.9148,44.0184,43.9078,43.9493,18200.0
2015-02-10 12:20:00,63.61,63.84,63.59,63.72,23100.0,43.9562,44.1152,43.9424,44.0322,23100.0
2015-02-10 12:25:00,63.73,63.75,63.69,63.72,20900.0,44.0391,44.053,44.0115,44.0322,20900.0
2015-02-10 12:30:00,63.72,63.72,63.56,63.7,28100.0,44.0322,44.0322,43.9217,44.0184,28100.0
2015-02-10 12:35:00,63.71,63.76,63.64,63.76,10800.0,44.0253,44.0599,43.9769,44.0599,10800.0
2015-02-10 12:40:00,63.77,63.8,63.57,63.65,15800.0,44.0668,44.0875,43.9286,43.9839,15800.0
2015-02-10 12:45:00,63.63,63.8,63.6,63.73,36100.0,43.97,44.0875,43.9493,44.0391,36100.0
2015-02-10 12:50:00,63.72,63.77,63.66,63.71,16100.0,44.0322,44.0668,43.9908,44.0253,16100.0
2015-02-10 12:55:00,63.7,63.84,63.64,63.7,21400.0,44.0184,44.1152,43.9769,44.0184,21400.0
2015-02-10 13:00:00,63.71,63.95,63.71,63.94,26200.0,44.0253,44.1912,44.0253,44.1843,26200.0
2015-02-10 13:05:00,63.95,63.96,63.76,63.86,34600.0,44.1912,44.1981,44.0599,44.129,34600.0
2015-02-10 13:10:00,63.86,64.1,63.84,64.03,16700.0,44.129,44.2948,44.1152,44.2464,16700.0
2015-02-10 13:15:00,64.05,64.06,63.98,64.02,15100.0,44.2603,44.2672,44.2119,44.2395,15100.0
2015-02-10 13:20:00,64.0,64.02,63.7,63.72,24500.0,44.2257,44.2395,44.0184,44.0322,24500.0
2015-02-10 13:25:00,63.69,63.71,63.58,63.66,43800.0,44.0115,44.0253,43.9355,43.9908,43800.0
2015-02-10 13:30:00,63.65,63.82,63.65,63.74,33600.0,43.9839,44.1013,43.9839,44.046,33600.0
2015-02-10 13:35:00,63.75,63.87,63.66,63.67,17300.0,44.053,44.1359,43.9908,43.9977,17300.0
2015-02-10 13:40:00,63.66,63.7,63.62,63.66,89000.0,43.9908,44.0184,43.9631,43.9908,89000.0
2015-02-10 13:45:00,63.67,63.84,63.66,63.67,22700.0,43.9977,44.1152,43.9908,43.9977,22700.0
2015-02-10 13:50:00,63.69,63.87,63.66,63.83,15400.0,44.0115,44.1359,43.9908,44.1082,15400.0
2015-02-10 13:55:00,63.81,63.82,63.59,63.6,62700.0,44.0944,44.1013,43.9424,43.9493,62700.0
2015-02-10 14:00:00,63.6,63.72,63.57,63.69,77200.0,43.9493,44.0322,43.9286,44.0115,77200.0
2015-02-10 14:05:00,63.68,63.75,63.6,63.6,41600.0,44.0046,44.053,43.9493,43.9493,41600.0
2015-02-10 14:10:00,63.6,63.62,63.54,63.55,60500.0,43.9493,43.9631,43.9078,43.9148,60500.0
2015-02-10 14:15:00,63.55,63.69,63.55,63.6,95500.0,43.9148,44.0115,43.9148,43.9493,95500.0
2015-02-10 14:20:00,63.61,63.66,63.49,63.52,19900.0,43.9562,43.9908,43.8733,43.894,19900.0
2015-02-10 14:25:00,63.52,63.74,63.51,63.7,15000.0,43.894,44.046,43.8871,44.0184,15000.0
2015-02-10 14:30:00,63.71,63.83,63.69,63.83,31800.0,44.0253,44.1082,44.0115,44.1082,31800.0
2015-02-10 14:35:00,63.83,63.87,63.69,63.7,21000.0,44.1082,44.1359,44.0115,44.0184,21000.0
2015-02-10 14:40:00,63.71,63.72,63.55,63.58,19500.0,44.0253,44.0322,43.9148,43.9355,19500.0
2015-02-10 14:45:00,63.57,63.72,63.53,63.7,29600.0,43.9286,44.0322,43.9009,44.0184,29600.0
2015-02-10 14:50:00,63.7,63.78,63.69,63.77,25100.0,44.0184,44.0737,44.0115,44.0668,25100.0
2015-02-10 14:55:00,63.77,63.94,63.77,63.93,35800.0,44.0668,44.1843,44.0668,44.1773,35800.0
2015-02-10 15:00:00,63.94,63.97,63.87,63.95,46900.0,44.1843,44.205,44.1359,44.1912,46900.0
2015-02-10 15:05:00,63.97,64.18,63.96,64.14,31000.0,44.205,44.3501,44.1981,44.3225,31000.0
2015-02-10 15:10:00,64.16,64.16,64.12,64.15,30500.0,44.3363,44.3363,44.3086,44.3294,30500.0
2015-02-10 15:15:00,64.15,64.32,64.15,64.3,30600.0,44.3294,44.4468,44.3294,44.433,30600.0
2015-02-10 15:20:00,64.32,64.39,64.25,64.28,65000.0,44.4468,44.4952,44.3985,44.4192,65000.0
2015-02-10 15:25:00,64.28,64.31,64.24,64.25,81900.0,44.4192,44.4399,44.3916,44.3985,81900.0
2015-02-10 15:30:00,64.25,64.29,64.15,64.17,75900.0,44.3985,44.4261,44.3294,44.3432,75900.0
2015-02-10 15:35:00,64.17,64.35,64.17,64.3,69100.0,44.3432,44.4676,44.3432,44.433,69100.0
2015-02-10 15:40:00,64.3,64.3,64.19,64.22,76200.0,44.433,44.433,44.357,44.3777,76200.0
2015-02-10 15:45:00,64.22,64.25,64.17,64.2,92300.0,44.3777,44.3985,44.3432,44.3639,92300.0
2015-02-10 15:50:00,64.2,64.2,64.15,64.19,111300.0,44.3639,44.3639,44.3294,44.357,111300.0
2015-02-10 15:55:00,64.19,64.23,64.05,64.14,205700.0,44.357,44.3847,44.2603,44.3225,205700.0
2015-02-11 09:30:00,63.0,63.08,62.59,62.74,71400.0,43.5347,43.59,43.2514,43.355,71400.0
2015-02-11 09:35:00,62.8,63.06,62.57,62.62,57300.0,43.3965,43.5762,43.2375,43.2721,57300.0
2015-02-11 09:40:00,62.6,62.8,62.45,62.66,64100.0,43.2583,43.3965,43.1546,43.2997,64100.0
2015-02-11 09:45:00,62.68,62.93,62.66,62.73,32300.0,43.3136,43.4863,43.2997,43.3481,32300.0
2015-02-11 09:50:00,62.75,63.12,62.74,62.94,81200.0,43.3619,43.6176,43.355,43.4932,81200.0
2015-02-11 09:55:00,62.94,63.16,62.88,63.12,64000.0,43.4932,43.6453,43.4518,43.6176,64000.0
2015-02-11 10:00:00,63.11,63.23,62.92,62.97,50800.0,43.6107,43.6936,43.4794,43.514,50800.0
2015-02-11 10:05:00,62.96,63.21,62.96,63.06,67800.0,43.507,43.6798,43.507,43.5762,67800.0
2015-02-11 10:10:00,63.06,63.17,62.98,63.02,54600.0,43.5762,43.6522,43.5209,43.5485,54600.0
2015-02-11 10:15:00,63.04,63.22,62.97,63.22,78400.0,43.5623,43.6867,43.514,43.6867,78400.0
2015-02-11 10:20:00,63.19,63.2,62.97,62.99,39400.0,43.666,43.6729,43.514,43.5278,39400.0
2015-02-11 10:25:00,62.98,62.98,62.82,62.82,58100.0,43.5209,43.5209,43.4103,43.4103,58100.0
2015-02-11 10:30:00,62.8,62.82,62.58,62.82,72100.0,43.3965,43.4103,43.2445,43.4103,72100.0
2015-02-11 10:35:00,62.81,63.11,62.72,63.1,56800.0,43.4034,43.6107,43.3412,43.6038,56800.0
2015-02-11 10:40:00,63.07,63.08,62.94,63.02,28300.0,43.5831,43.59,43.4932,43.5485,28300.0
2015-02-11 10:45:00,63.04,63.18,63.04,63.17,43400.0,43.5623,43.6591,43.5623,43.6522,43400.0
2015-02-11 10:50:00,63.16,63.39,63.16,63.39,21800.0,43.6453,43.8042,43.6453,43.8042,21800.0
2015-02-11 10:55:00,63.43,63.6,63.41,63.46,30500.0,43.8318,43.9493,43.818,43.8526,30500.0
2015-02-11 11:00:00,63.48,63.58,63.42,63.58,30400.0,43.8664,43.9355,43.8249,43.9355,30400.0
2015-02-11 11:05:00,63.57,63.57,63.26,63.29,19500.0,43.9286,43.9286,43.7144,43.7351,19500.0
2015-02-11 11:10:00,63.3,63.63,63.21,63.63,43500.0,43.742,43.97,43.6798,43.97,43500.0
2015-02-11 11:15:00,63.63,63.66,63.34,63.37,26700.0,43.97,43.9908,43.7696,43.7904,26700.0
2015-02-11 11:20:00,63.35,63.54,63.33,63.48,18500.0,43.7765,43.9078,43.7627,43.8664,18500.0
2015-02-11 11:25:00,63.48,63.72,63.37,63.69,20900.0,43.8664,44.0322,43.7904,44.0115,20900.0
2015-02-11 11:30:00,63.68,63.69,63.53,63.63,26600.0,44.0046,44.0115,43.9009,43.97,26600.0
2015-02-11 11:35:00,63.62,63.73,63.57,63.58,23200.0,43.9631,44.0391,43.9286,43.9355,23200.0
2015-02-11 11:40:00,63.54,63.59,63.3,63.43,30200.0,43.9078,43.9424,43.742,43.8318,30200.0
2015-02-11 11:45:00,63.43,63.57,63.4,63.44,25100.0,43.8318,43.9286,43.8111,43.8387,25100.0
2015-02-11 11:50:00,63.43,63.68,63.42,63.68,20500.0,43.8318,44.0046,43.8249,44.0046,20500.0
2015-02-11 11:55:00,63.66,63.7,63.56,63.65,10700.0,43.9908,44.0184,43.9217,43.9839,10700.0
2015-02-11 12:00:00,63.64,63.75,63.47,63.75,16400.0,43.9769,44.053,43.8595,44.053,16400.0
2015-02-11 12:05:00,63.76,63.96,63.76,63.91,17100.0,44.0599,44.1981,44.0599,44.1635,17100.0
2015-02-11 12:10:00,63.89,63.9,63.78,63.79,10700.0,44.1497,44.1566,44.0737,44.0806,10700.0
2015-02-11 12:15:00,63.79,64.0,63.79,64.0,18900.0,44.0806,44.2257,44.0806,44.2257,18900.0
2015-02-11 12:20:00,64.0,64.18,64.0,64.18,18900.0,44.2257,44.3501,44.2257,44.3501,18900.0
2015-02-11 12:25:00,64.16,64.21,64.06,64.08,16100.0,44.3363,44.3708,44.2672,44.281,16100.0
2015-02-11 12:30:00,64.11,64.32,64.09,64.26,17700.0,44.3017,44.4468,44.2879,44.4054,17700.0
2015-02-11 12:35:00,64.23,64.3,64.02,64.03,13000.0,44.3847,44.433,44.2395,44.2464,13000.0
2015-02-11 12:40:00,64.02,64.02,63.65,63.67,39600.0,44.2395,44.2395,43.9839,43.9977,39600.0
2015-02-11 12:45:00,63.66,63.83,63.66,63.83,88300.0,43.9908,44.1082,43.9908,44.1082,88300.0
2015-02-11 12:50:00,63.8,64.05,63.71,64.04,18300.0,44.0875,44.2603,44.0253,44.2534,18300.0
2015-02-11 12:55:00,64.02,64.07,63.81,63.97,13500.0,44.2395,44.2741,44.0944,44.205,13500.0
2015-02-11 13:00:00,64.02,64.04,63.79,63.86,19800.0,44.2395,44.2534,44.0806,44.129,19800.0
2015-02-11 13:05:00,63.85,63.86,63.54,63.66,36400.0,44.1221,44.129,43.9078,43.9908,36400.0
2015-02-11 13:10:00,63.64,63.81,63.63,63.67,32300.0,43.9769,44.0944,43.97,43.9977,32300.0
2015-02-11 13:15:00,63.66,63.87,63.46,63.82,29800.0,43.9908,44.1359,43.8526,44.1013,29800.0
2015-02-11 13:20:00,63.81,63.86,63.53,63.83,72300.0,44.0944,44.129,43.9009,44.1082,72300.0
2015-02-11 13:25:00,63.85,63.97,63.84,63.93,21400.0,44.1221,44.205,44.1152,44.1773,21400.0
2015-02-11 13:30:00,63.92,63.98,63.78,63.85,33300.0,44.1704,44.2119,44.0737,44.1221,33300.0
2015-02-11 13:35:00,63.85,63.97,63.73,63.73,22600.0,44.1221,44.205,44.0391,44.0391,22600.0
2015-02-11 13:40:00,63.74,63.94,63.69,63.84,43800.0,44.046,44.1843,44.0115,44.1152,43800.0
2015-02-11 13:45:00,63.83,63.92,63.74,63.75,84500.0,44.1082,44.1704,44.046,44.053,84500.0
2015-02-11 13:50:00,63.74,63.77,63.53,63.57,33100.0,44.046,44.0668,43.9009,43.9286,33100.0
2015-02-11 13:55:00,63.54,63.98,63.51,63.85,17900.0,43.9078,44.2119,43.8871,44.1221,17900.0
2015-02-11 14:00:00,63.89,63.9,63.77,63.85,31000.0,44.1497,44.1566,44.0668,44.1221,31000.0
2015-02-11 14:05:00,63.86,63.96,63.83,63.9,61000.0,44.129,44.1981,44.1082,44.1566,61000.0
2015-02-11 14:10:00,63.88,64.08,63.84,63.9,34900.0,44.1428,44.281,44.1152,44.1566,34900.0
2015-02-11 14:15:00,63.89,63.96,63.8,63.89,60200.0,44.1497,44.1981,44.0875,44.1497,60200.0
2015-02-11 14:20:00,63.87,64.01,63.8,64.0,23900.0,44.1359,44.2326,44.0875,44.2257,23900.0
2015-02-11 14:25:00,63.97,64.06,63.91,63.97,37600.0,44.205,44.2672,44.1635,44.205,37600.0
2015-02-11 14:30:00,63.98,64.25,63.98,64.22,26500.0,44.2119,44.3985,44.2119,44.3777,26500.0
2015-02-11 14:35:00,64.24,64.24,64.0,64.07,21800.0,44.3916,44.3916,44.2257,44.2741,21800.0
2015-02-11 14:40:00,64.04,64.25,64.03,64.23,20900.0,44.2534,44.3985,44.2464,44.3847,20900.0
2015-02-11 14:45:00,64.21,64.25,64.11,64.15,19300.0,44.3708,44.3985,44.3017,44.3294,19300.0
2015-02-11 14:50:00,64.13,64.27,64.1,64.1,25500.0,44.3155,44.4123,44.2948,44.2948,25500.0
2015-02-11 14:55:00,64.08,64.15,64.05,64.14,30100.0,44.281,44.3294,44.2603,44.3225,30100.0
2015-02-11 15:00:00,64.13,64.3,64.12,64.3,35400.0,44.3155,44.433,44.3086,44.433,35400.0
2015-02-11 15:05:00,64.3,64.31,64.14,64.15,40300.0,44.433,44.4399,44.3225,44.3294,40300.0
2015-02-11 15:10:00,64.14,64.27,64.1,64.24,37800.0,44.3225,44.4123,44.2948,44.3916,37800.0
2015-02-11 15:15:00,64.24,64.26,64.15,64.18,30900.0,44.3916,44.4054,44.3294,44.3501,30900.0
2015-02-11 15:20:00,64.18,64.3,64.13,64.26,50300.0,44.3501,44.433,44.3155,44.4054,50300.0
2015-02-11 15:25:00,64.28,64.49,64.28,64.39,54400.0,44.4192,44.5643,44.4192,44.4952,54400.0
2015-02-11 15:30:00,64.4,64.46,64.29,64.3,59900.0,44.5021,44.5436,44.4261,44.433,59900.0
2015-02-11 15:35:00,64.29,64.55,64.29,64.55,44300.0,44.4261,44.6058,44.4261,44.6058,44300.0
2015-02-11 15:40:00,64.54,64.63,64.53,64.62,82200.0,44.5989,44.6611,44.592,44.6542,82200.0
2015-02-11 15:45:00,64.61,64.62,64.52,64.58,98200.0,44.6472,44.6542,44.5851,44.6265,98200.0
2015-02-11 15:50:00,64.58,64.58,64.47,64.54,89700.0,44.6265,44.6265,44.5505,44.5989,89700.0
2015-02-11 15:55:00,64.54,64.64,64.53,64.6,153600.0,44.5989,44.668,44.592,44.6403,153600.0
2015-02-12 09:30:00,65.59,65.8,65.28,65.44,84800.0,45.3244,45.4696,45.1102,45.2208,84800.0
2015-02-12 09:35:00,65.49,65.69,65.2,65.55,65200.0,45.2553,45.3936,45.0549,45.2968,65200.0
2015-02-12 09:40:00,65.54,65.59,65.16,65.16,53500.0,45.2899,45.3244,45.0273,45.0273,53500.0
2015-02-12 09:45:00,65.17,65.69,65.1,65.67,43600.0,45.0342,45.3936,44.9858,45.3797,43600.0
2015-02-12 09:50:00,65.71,65.81,65.64,65.77,47000.0,45.4074,45.4765,45.359,45.4488,47000.0
2015-02-12 09:55:00,65.73,65.85,65.7,65.72,204300.0,45.4212,45.5041,45.4005,45.4143,204300.0
2015-02-12 10:00:00,65.7,65.87,65.52,65.67,88100.0,45.4005,45.5179,45.2761,45.3797,88100.0
2015-02-12 10:05:00,65.67,65.72,65.5,65.71,58300.0,45.3797,45.4143,45.2623,45.4074,58300.0
2015-02-12 10:10:00,65.72,65.86,65.67,65.73,52300.0,45.4143,45.511,45.3797,45.4212,52300.0
2015-02-12 10:15:00,65.73,65.76,65.62,65.69,42700.0,45.4212,45.4419,45.3452,45.3936,42700.0
2015-02-12 10:20:00,65.68,65.73,65.59,65.73,43500.0,45.3866,45.4212,45.3244,45.4212,43500.0
2015-02-12 10:25:00,65.74,65.75,65.51,65.53,36300.0,45.4281,45.435,45.2692,45.283,36300.0
2015-02-12 10:30:00,65.51,65.52,65.33,65.52,40100.0,45.2692,45.2761,45.1448,45.2761,40100.0
2015-02-12 10:35:00,65.52,65.68,65.45,65.65,106000.0,45.2761,45.3866,45.2277,45.3659,106000.0
2015-02-12 10:40:00,65.67,65.74,65.61,65.72,60900.0,45.3797,45.4281,45.3383,45.4143,60900.0
2015-02-12 10:45:00,65.72,65.78,65.62,65.71,113800.0,45.4143,45.4557,45.3452,45.4074,113800.0
2015-02-12 10:50:00,65.7,65.82,65.68,65.73,69900.0,45.4005,45.4834,45.3866,45.4212,69900.0
2015-02-12 10:55:00,65.73,65.79,65.66,65.77,72400.0,45.4212,45.4627,45.3728,45.4488,72400.0
2015-02-12 11:00:00,65.79,65.86,65.73,65.81,41800.0,45.4627,45.511,45.4212,45.4765,41800.0
2015-02-12 11:05:00,65.81,65.97,65.78,65.79,54900.0,45.4765,45.587,45.4557,45.4627,54900.0
2015-02-12 11:10:00,65.81,66.09,65.81,66.0,46900.0,45.4765,45.67,45.4765,45.6078,46900.0
2015-02-12 11:15:00,66.0,66.13,65.98,66.11,34600.0,45.6078,45.6976,45.5939,45.6838,34600.0
2015-02-12 11:20:00,66.1,66.1,65.74,65.76,45900.0,45.6769,45.6769,45.4281,45.4419,45900.0
2015-02-12 11:25:00,65.77,65.84,65.68,65.69,29400.0,45.4488,45.4972,45.3866,45.3936,29400.0
2015-02-12 11:30:00,65.71,65.94,65.65,65.86,32300.0,45.4074,45.5663,45.3659,45.511,32300.0
2015-02-12 11:35:00,65.89,66.0,65.87,65.92,23800.0,45.5318,45.6078,45.5179,45.5525,23800.0
2015-02-12 11:40:00,65.91,66.0,65.9,65.93,43200.0,45.5456,45.6078,45.5387,45.5594,43200.0
2015-02-12 11:45:00,65.94,65.97,65.81,65.85,65900.0,45.5663,45.587,45.4765,45.5041,65900.0
2015-02-12 11:50:00,65.87,65.87,65.71,65.78,24300.0,45.5179,45.5179,45.4074,45.4557,24300.0
2015-02-12 11:55:00,65.78,65.9,65.77,65.82,29600.0,45.4557,45.5387,45.4488,45.4834,29600.0
2015-02-12 12:00:00,65.79,65.84,65.72,65.79,20000.0,45.4627,45.4972,45.4143,45.4627,20000.0
2015-02-12 12:05:00,65.79,65.79,65.53,65.64,57200.0,45.4627,45.4627,45.283,45.359,57200.0
2015-02-12 12:10:00,65.67,65.74,65.61,65.67,14600.0,45.3797,45.4281,45.3383,45.3797,14600.0
2015-02-12 12:15:00,65.66,65.73,65.53,65.56,29200.0,45.3728,45.4212,45.283,45.3037,29200.0
2015-02-12 12:20:00,65.55,65.59,65.44,65.59,21400.0,45.2968,45.3244,45.2208,45.3244,21400.0
2015-02-12 12:25:00,65.59,65.63,65.47,65.58,75900.0,45.3244,45.3521,45.2415,45.3175,75900.0
2015-02-12 12:30:00,65.58,65.64,65.41,65.46,14800.0,45.3175,45.359,45.2001,45.2346,14800.0
2015-02-12 12:35:00,65.49,65.62,65.49,65.55,21600.0,45.2553,45.3452,45.2553,45.2968,21600.0
2015-02-12 12:40:00,65.54,65.57,65.31,65.31,12900.0,45.2899,45.3106,45.131,45.131,12900.0
2015-02-12 12:45:00,65.26,65.5,65.21,65.5,13200.0,45.0964,45.2623,45.0619,45.2623,13200.0
2015-02-12 12:50:00,65.51,65.52,65.39,65.46,10400.0,45.2692,45.2761,45.1862,45.2346,10400.0
2015-02-12 12:55:00,65.48,65.57,65.42,65.5,40300.0,45.2484,45.3106,45.207,45.2623,40300.0
2015-02-12 13:00:00,65.5,65.7,65.5,65.69,46100.0,45.2623,45.4005,45.2623,45.3936,46100.0
2015-02-12 13:05:00,65.65,65.73,65.54,65.62,16600.0,45.3659,45.4212,45.2899,45.3452,16600.0
2015-02-12 13:10:00,65.62,65.82,65.62,65.82,8800.0,45.3452,45.4834,45.3452,45.4834,8800.0
2015-02-12 13:15:00,65.84,65.99,65.8,65.8,22300.0,45.4972,45.6009,45.4696,45.4696,22300.0
2015-02-12 13:20:00,65.78,65.95,65.73,65.75,25700.0,45.4557,45.5732,45.4212,45.435,25700.0
2015-02-12 13:25:00,65.78,65.92,65.78,65.92,12200.0,45.4557,45.5525,45.4557,45.5525,12200.0
2015-02-12 13:30:00,65.92,65.92,65.75,65.85,17600.0,45.5525,45.5525,45.435,45.5041,17600.0
2015-02-12 13:35:00,65.82,65.86,65.75,65.85,14400.0,45.4834,45.511,45.435,45.5041,14400.0
2015-02-12 13:40:00,65.85,65.88,65.8,65.82,12900.0,45.5041,45.5248,45.4696,45.4834,12900.0
2015-02-12 13:45:00,65.81,65.94,65.74,65.91,16700.0,45.4765,45.5663,45.4281,45.5456,16700.0
2015-02-12 13:50:00,65.92,65.93,65.77,65.89,20700.0,45.5525,45.5594,45.4488,45.5318,20700.0
2015-02-12 13:55:00,65.9,66.04,65.86,66.04,23300.0,45.5387,45.6354,45.511,45.6354,23300.0
2015-02-12 14:00:00,66.01,66.02,65.88,65.89,21000.0,45.6147,45.6216,45.5248,45.5318,21000.0
2015-02-12 14:05:00,65.9,66.17,65.85,66.16,39300.0,45.5387,45.7252,45.5041,45.7183,39300.0
2015-02-12 14:10:00,66.16,66.26,66.14,66.25,33700.0,45.7183,45.7874,45.7045,45.7805,33700.0
2015-02-12 14:15:00,66.25,66.28,66.0,66.01,28100.0,45.7805,45.8013,45.6078,45.6147,28100.0
2015-02-12 14:20:00,66.01,66.09,65.95,65.97,32500.0,45.6147,45.67,45.5732,45.587,32500.0
2015-02-12 14:25:00,65.95,66.13,65.93,66.11,20000.0,45.5732,45.6976,45.5594,45.6838,20000.0
2015-02-12 14:30:00,66.11,66.18,65.99,66.0,20800.0,45.6838,45.7322,45.6009,45.6078,20800.0
2015-02-12 14:35:00,65.99,66.0,65.86,65.93,41100.0,45.6009,45.6078,45.511,45.5594,41100.0
2015-02-12 14:40:00,65.93,65.99,65.86,65.89,198200.0,45.5594,45.6009,45.511,45.5318,198200.0
2015-02-12 14:45:00,65.89,65.96,65.87,65.93,234500.0,45.5318,45.5801,45.5179,45.5594,234500.0
2015-02-12 14:50:00,65.93,66.06,65.9,66.06,92200.0,45.5594,45.6492,45.5387,45.6492,92200.0
2015-02-12 14:55:00,66.06,66.16,66.03,66.15,49900.0,45.6492,45.7183,45.6285,45.7114,49900.0
2015-02-12 15:00:00,66.15,66.16,66.04,66.14,123100.0,45.7114,45.7183,45.6354,45.7045,123100.0
2015-02-12 15:05:00,66.15,66.19,66.12,66.13,73200.0,45.7114,45.7391,45.6907,45.6976,73200.0
2015-02-12 15:10:00,66.13,66.18,66.0,66.12,77800.0,45.6976,45.7322,45.6078,45.6907,77800.0
2015-02-12 15:15:00,66.12,66.13,65.91,65.93,44900.0,45.6907,45.6976,45.5456,45.5594,44900.0
2015-02-12 15:20:00,65.93,65.98,65.92,65.98,59200.0,45.5594,45.5939,45.5525,45.5939,59200.0
2015-02-12 15:25:00,65.98,65.99,65.79,65.81,43100.0,45.5939,45.6009,45.4627,45.4765,43100.0
2015-02-12 15:30:00,65.8,65.8,65.71,65.71,57700.0,45.4696,45.4696,45.4074,45.4074,57700.0
2015-02-12 15:35:00,65.72,65.76,65.65,65.72,52800.0,45.4143,45.4419,45.3659,45.4143,52800.0
2015-02-12 15:40:00,65.72,65.81,65.71,65.81,155300.0,45.4143,45.4765,45.4074,45.4765,155300.0
2015-02-12 15:45:00,65.81,65.88,65.81,65.82,94000.0,45.4765,45.5248,45.4765,45.4834,94000.0
2015-02-12 15:50:00,65.83,65.85,65.74,65.74,112300.0,45.4903,45.5041,45.4281,45.4281,112300.0
2015-02-12 15:55:00,65.75,65.8,65.71,65.76,151400.0,45.435,45.4696,45.4074,45.4419,151400.0
2015-02-13 09:30:00,66.68,66.69,66.24,66.35,88000.0,46.0777,46.0846,45.7736,45.8496,88000.0
2015-02-13 09:35:00,66.38,66.6,66.37,66.42,26900.0,45.8704,46.0224,45.8634,45.898,26900.0
2015-02-13 09:40:00,66.41,66.57,66.31,66.33,26400.0,45.8911,46.0017,45.822,45.8358,26400.0
2015-02-13 09:45:00,66.38,66.66,66.34,66.5,141100.0,45.8704,46.0638,45.8427,45.9533,141100.0
2015-02-13 09:50:00,66.49,66.51,66.19,66.23,81800.0,45.9464,45.9602,45.7391,45.7667,81800.0
2015-02-13 09:55:00,66.19,66.51,66.18,66.51,48800.0,45.7391,45.9602,45.7322,45.9602,48800.0
2015-02-13 10:00:00,66.49,66.49,65.95,66.28,52600.0,45.9464,45.9464,45.5732,45.8013,52600.0
2015-02-13 10:05:00,66.26,66.41,66.2,66.24,27500.0,45.7874,45.8911,45.746,45.7736,27500.0
2015-02-13 10:10:00,66.27,66.36,66.11,66.25,24500.0,45.7943,45.8565,45.6838,45.7805,24500.0
2015-02-13 10:15:00,66.27,66.49,66.23,66.42,56900.0,45.7943,45.9464,45.7667,45.898,56900.0
2015-02-13 10:20:00,66.4,66.5,66.13,66.16,164500.0,45.8842,45.9533,45.6976,45.7183,164500.0
2015-02-13 10:25:00,66.16,66.29,65.92,65.97,34900.0,45.7183,45.8082,45.5525,45.587,34900.0
2015-02-13 10:30:00,66.0,66.18,65.88,66.16,35500.0,45.6078,45.7322,45.5248,45.7183,35500.0
2015-02-13 10:35:00,66.13,66.38,66.11,66.34,48400.0,45.6976,45.8704,45.6838,45.8427,48400.0
2015-02-13 10:40:00,66.35,66.48,66.28,66.39,50400.0,45.8496,45.9395,45.8013,45.8773,50400.0
2015-02-13 10:45:00,66.39,66.44,66.24,66.28,31200.0,45.8773,45.9118,45.7736,45.8013,31200.0
2015-02-13 10:50:00,66.28,66.39,66.24,66.28,64000.0,45.8013,45.8773,45.7736,45.8013,64000.0
2015-02-13 10:55:00,66.26,66.32,66.16,66.28,66400.0,45.7874,45.8289,45.7183,45.8013,66400.0
2015-02-13 11:00:00,66.29,66.43,66.25,66.41,35900.0,45.8082,45.9049,45.7805,45.8911,35900.0
2015-02-13 11:05:00,66.41,66.44,66.25,66.32,24400.0,45.8911,45.9118,45.7805,45.8289,24400.0
2015-02-13 11:10:00,66.3,66.32,66.01,66.06,49300.0,45.8151,45.8289,45.6147,45.6492,49300.0
2015-02-13 11:15:00,66.03,66.13,66.0,66.13,67800.0,45.6285,45.6976,45.6078,45.6976,67800.0
2015-02-13 11:20:00,66.13,66.15,65.93,65.96,37200.0,45.6976,45.7114,45.5594,45.5801,37200.0
2015-02-13 11:25:00,65.94,66.27,65.92,66.23,27700.0,45.5663,45.7943,45.5525,45.7667,27700.0
2015-02-13 11:30:00,66.21,66.23,66.03,66.14,27600.0,45.7529,45.7667,45.6285,45.7045,27600.0
2015-02-13 11:35:00,66.13,66.23,66.12,66.18,46600.0,45.6976,45.7667,45.6907,45.7322,46600.0
2015-02-13 11:40:00,66.18,66.22,66.04,66.2,63100.0,45.7322,45.7598,45.6354,45.746,63100.0
2015-02-13 11:45:00,66.19,66.22,65.97,66.01,21500.0,45.7391,45.7598,45.587,45.6147,21500.0
2015-02-13 11:50:00,66.01,66.03,65.9,65.94,35400.0,45.6147,45.6285,45.5387,45.5663,35400.0
2015-02-13 11:55:00,65.94,65.97,65.85,65.89,51600.0,45.5663,45.587,45.5041,45.5318,51600.0
2015-02-13 12:00:00,65.9,65.9,65.8,65.88,42100.0,45.5387,45.5387,45.4696,45.5248,42100.0
2015-02-13 12:05:00,65.89,65.9,65.81,65.84,25800.0,45.5318,45.5387,45.4765,45.4972,25800.0
2015-02-13 12:10:00,65.85,65.86,65.77,65.8,35300.0,45.5041,45.511,45.4488,45.4696,35300.0
2015-02-13 12:15:00,65.79,65.86,65.72,65.85,18000.0,45.4627,45.511,45.4143,45.5041,18000.0
2015-02-13 12:20:00,65.86,66.01,65.79,65.99,12100.0,45.511,45.6147,45.4627,45.6009,12100.0
2015-02-13 12:25:00,65.98,66.07,65.89,66.0,20000.0,45.5939,45.6561,45.5318,45.6078,20000.0
2015-02-13 12:30:00,65.96,66.05,65.91,66.02,27100.0,45.5801,45.6423,45.5456,45.6216,27100.0
2015-02-13 12:35:00,66.03,66.08,65.99,65.99,12200.0,45.6285,45.6631,45.6009,45.6009,12200.0
2015-02-13 12:40:00,65.99,66.25,65.99,66.13,21700.0,45.6009,45.7805,45.6009,45.6976,21700.0
2015-02-13 12:45:00,66.12,66.16,65.92,65.96,29300.0,45.6907,45.7183,45.5525,45.5801,29300.0
2015-02-13 12:50:00,65.96,66.01,65.95,65.99,60500.0,45.5801,45.6147,45.5732,45.6009,60500.0
2015-02-13 12:55:00,65.98,66.02,65.94,65.99,59900.0,45.5939,45.6216,45.5663,45.6009,59900.0
2015-02-13 13:00:00,65.98,66.09,65.94,65.98,39500.0,45.5939,45.67,45.5663,45.5939,39500.0
2015-02-13 13:05:00,65.99,66.07,65.95,65.98,36600.0,45.6009,45.6561,45.5732,45.5939,36600.0
2015-02-13 13:10:00,65.98,66.05,65.91,66.01,18900.0,45.5939,45.6423,45.5456,45.6147,18900.0
2015-02-13 13:15:00,66.02,66.04,65.88,66.0,30200.0,45.6216,45.6354,45.5248,45.6078,30200.0
2015-02-13 13:20:00,66.01,66.03,65.88,65.93,25100.0,45.6147,45.6285,45.5248,45.5594,25100.0
2015-02-13 13:25:00,65.89,65.94,65.72,65.75,23500.0,45.5318,45.5663,45.4143,45.435,23500.0
2015-02-13 13:30:00,65.75,65.76,65.61,65.71,25100.0,45.435,45.4419,45.3383,45.4074,25100.0
2015-02-13 13:35:00,65.72,65.74,65.49,65.5,45300.0,45.4143,45.4281,45.2553,45.2623,45300.0
2015-02-13 13:40:00,65.52,65.53,65.42,65.44,29800.0,45.2761,45.283,45.207,45.2208,29800.0
2015-02-13 13:45:00,65.41,65.51,65.41,65.51,18000.0,45.2001,45.2692,45.2001,45.2692,18000.0
2015-02-13 13:50:00,65.51,65.57,65.41,65.52,142400.0,45.2692,45.3106,45.2001,45.2761,142400.0
2015-02-13 13:55:00,65.51,65.54,65.45,65.5,38100.0,45.2692,45.2899,45.2277,45.2623,38100.0
2015-02-13 14:00:00,65.5,65.57,65.46,65.49,116700.0,45.2623,45.3106,45.2346,45.2553,116700.0
2015-02-13 14:05:00,65.49,65.66,65.49,65.66,63800.0,45.2553,45.3728,45.2553,45.3728,63800.0
2015-02-13 14:10:00,65.67,65.82,65.67,65.8,52200.0,45.3797,45.4834,45.3797,45.4696,52200.0
2015-02-13 14:15:00,65.79,65.93,65.78,65.84,37300.0,45.4627,45.5594,45.4557,45.4972,37300.0
2015-02-13 14:20:00,65.84,65.88,65.77,65.81,53100.0,45.4972,45.5248,45.4488,45.4765,53100.0
2015-02-13 14:25:00,65.81,66.01,65.81,65.92,36200.0,45.4765,45.6147,45.4765,45.5525,36200.0
2015-02-13 14:30:00,65.91,66.07,65.91,66.02,55400.0,45.5456,45.6561,45.5456,45.6216,55400.0
2015-02-13 14:35:00,66.02,66.07,65.98,66.02,29500.0,45.6216,45.6561,45.5939,45.6216,29500.0
2015-02-13 14:40:00,66.01,66.04,65.83,65.83,39700.0,45.6147,45.6354,45.4903,45.4903,39700.0
2015-02-13 14:45:00,65.84,65.93,65.81,65.93,30100.0,45.4972,45.5594,45.4765,45.5594,30100.0
2015-02-13 14:50:00,65.94,65.94,65.82,65.9,24800.0,45.5663,45.5663,45.4834,45.5387,24800.0
2015-02-13 14:55:00,65.94,66.02,65.94,66.0,22300.0,45.5663,45.6216,45.5663,45.6078,22300.0
2015-02-13 15:00:00,66.01,66.06,65.93,66.04,53200.0,45.6147,45.6492,45.5594,45.6354,53200.0
2015-02-13 15:05:00,66.05,66.19,65.98,66.19,137900.0,45.6423,45.7391,45.5939,45.7391,137900.0
2015-02-13 15:10:00,66.17,66.32,66.14,66.31,59600.0,45.7252,45.8289,45.7045,45.822,59600.0
2015-02-13 15:15:00,66.3,66.34,66.18,66.18,68400.0,45.8151,45.8427,45.7322,45.7322,68400.0
2015-02-13 15:20:00,66.18,66.18,66.08,66.15,49400.0,45.7322,45.7322,45.6631,45.7114,49400.0
2015-02-13 15:25:00,66.16,66.23,66.15,66.23,60300.0,45.7183,45.7667,45.7114,45.7667,60300.0
2015-02-13 15:30:00,66.23,66.27,66.17,66.17,71500.0,45.7667,45.7943,45.7252,45.7252,71500.0
2015-02-13 15:35:00,66.17,66.24,66.17,66.24,78100.0,45.7252,45.7736,45.7252,45.7736,78100.0
2015-02-13 15:40:00,66.23,66.38,66.23,66.3,118000.0,45.7667,45.8704,45.7667,45.8151,118000.0
2015-02-13 15:45:00,66.3,66.37,66.27,66.33,108500.0,45.8151,45.8634,45.7943,45.8358,108500.0
2015-02-13 15:50:00,66.33,66.39,66.28,66.39,149500.0,45.8358,45.8773,45.8013,45.8773,149500.0
2015-02-13 15:55:00,66.38,66.5,66.38,66.46,175100.0,45.8704,45.9533,45.8704,45.9256,175100.0
2015-02-17 09:30:00,66.12,66.43,65.81,66.42,78800.0,45.6907,45.9049,45.4765,45.898,78800.0
2015-02-17 09:35:00,66.33,66.33,66.0,66.11,19800.0,45.8358,45.8358,45.6078,45.6838,19800.0
2015-02-17 09:40:00,66.06,66.23,65.88,66.09,33500.0,45.6492,45.7667,45.5248,45.67,33500.0
2015-02-17 09:45:00,66.04,66.17,65.96,66.05,27100.0,45.6354,45.7252,45.5801,45.6423,27100.0
2015-02-17 09:50:00,66.04,66.08,65.87,66.04,40500.0,45.6354,45.6631,45.5179,45.6354,40500.0
2015-02-17 09:55:00,66.03,66.33,65.88,66.22,21000.0,45.6285,45.8358,45.5248,45.7598,21000.0
2015-02-17 10:00:00,66.34,66.35,65.96,66.21,39500.0,45.8427,45.8496,45.5801,45.7529,39500.0
2015-02-17 10:05:00,66.2,66.5,66.2,66.5,42000.0,45.746,45.9533,45.746,45.9533,42000.0
2015-02-17 10:10:00,66.43,66.52,66.36,66.5,32200.0,45.9049,45.9671,45.8565,45.9533,32200.0
2015-02-17 10:15:00,66.49,66.5,66.3,66.4,73100.0,45.9464,45.9533,45.8151,45.8842,73100.0
2015-02-17 10:20:00,66.4,66.5,66.29,66.45,67100.0,45.8842,45.9533,45.8082,45.9187,67100.0
2015-02-17 10:25:00,66.45,66.45,66.27,66.3,47500.0,45.9187,45.9187,45.7943,45.8151,47500.0
2015-02-17 10:30:00,66.31,66.58,66.19,66.58,46400.0,45.822,46.0086,45.7391,46.0086,46400.0
2015-02-17 10:35:00,66.55,66.71,66.38,66.5,64400.0,45.9878,46.0984,45.8704,45.9533,64400.0
2015-02-17 10:40:00,66.5,66.6,66.39,66.53,44500.0,45.9533,46.0224,45.8773,45.974,44500.0
2015-02-17 10:45:00,66.51,66.66,66.41,66.66,36100.0,45.9602,46.0638,45.8911,46.0638,36100.0
2015-02-17 10:50:00,66.66,66.7,66.46,66.53,112100.0,46.0638,46.0915,45.9256,45.974,112100.0
2015-02-17 10:55:00,66.5,66.6,66.45,66.58,79200.0,45.9533,46.0224,45.9187,46.0086,79200.0
2015-02-17 11:00:00,66.57,66.59,66.4,66.41,36300.0,46.0017,46.0155,45.8842,45.8911,36300.0
2015-02-17 11:05:00,66.41,66.63,66.4,66.63,34400.0,45.8911,46.0431,45.8842,46.0431,34400.0
2015-02-17 11:10:00,66.61,66.7,66.54,66.61,46900.0,46.0293,46.0915,45.9809,46.0293,46900.0
2015-02-17 11:15:00,66.63,66.75,66.57,66.64,22800.0,46.0431,46.126,46.0017,46.05,22800.0
2015-02-17 11:20:00,66.65,66.7,66.58,66.66,20400.0,46.0569,46.0915,46.0086,46.0638,20400.0
2015-02-17 11:25:00,66.63,66.75,66.59,66.7,25800.0,46.0431,46.126,46.0155,46.0915,25800.0
2015-02-17 11:30:00,66.69,66.74,66.58,66.65,32500.0,46.0846,46.1191,46.0086,46.0569,32500.0
2015-02-17 11:35:00,66.66,66.75,66.59,66.71,36000.0,46.0638,46.126,46.0155,46.0984,36000.0
2015-02-17 11:40:00,66.72,66.95,66.66,66.95,59600.0,46.1053,46.2642,46.0638,46.2642,59600.0
2015-02-17 11:45:00,66.95,66.95,66.74,66.74,38000.0,46.2642,46.2642,46.1191,46.1191,38000.0
2015-02-17 11:50:00,66.73,66.78,66.61,66.63,16600.0,46.1122,46.1468,46.0293,46.0431,16600.0
2015-02-17 11:55:00,66.66,66.66,66.47,66.58,46100.0,46.0638,46.0638,45.9326,46.0086,46100.0
2015-02-17 12:00:00,66.58,66.58,66.47,66.55,25900.0,46.0086,46.0086,45.9326,45.9878,25900.0
2015-02-17 12:05:00,66.55,66.57,66.28,66.34,65800.0,45.9878,46.0017,45.8013,45.8427,65800.0
2015-02-17 12:10:00,66.35,66.41,66.27,66.29,53500.0,45.8496,45.8911,45.7943,45.8082,53500.0
2015-02-17 12:15:00,66.32,66.4,66.21,66.33,36600.0,45.8289,45.8842,45.7529,45.8358,36600.0
2015-02-17 12:20:00,66.31,66.34,66.23,66.23,16100.0,45.822,45.8427,45.7667,45.7667,16100.0
2015-02-17 12:25:00,66.25,66.31,66.2,66.23,13400.0,45.7805,45.822,45.746,45.7667,13400.0
2015-02-17 12:30:00,66.21,66.42,66.2,66.33,19300.0,45.7529,45.898,45.746,45.8358,19300.0
2015-02-17 12:35:00,66.33,66.44,66.32,66.44,16800.0,45.8358,45.9118,45.8289,45.9118,16800.0
2015-02-17 12:40:00,66.45,66.46,66.37,66.38,16400.0,45.9187,45.9256,45.8634,45.8704,16400.0
2015-02-17 12:45:00,66.37,66.38,66.23,66.26,16800.0,45.8634,45.8704,45.7667,45.7874,16800.0
2015-02-17 12:50:00,66.24,66.34,66.21,66.32,12600.0,45.7736,45.8427,45.7529,45.8289,12600.0
2015-02-17 12:55:00,66.33,66.34,66.21,66.25,16900.0,45.8358,45.8427,45.7529,45.7805,16900.0
2015-02-17 13:00:00,66.27,66.37,66.21,66.37,21500.0,45.7943,45.8634,45.7529,45.8634,21500.0
2015-02-17 13:05:00,66.37,66.5,66.36,66.47,13300.0,45.8634,45.9533,45.8565,45.9326,13300.0
2015-02-17 13:10:00,66.48,66.53,66.43,66.45,38000.0,45.9395,45.974,45.9049,45.9187,38000.0
2015-02-17 13:15:00,66.44,66.48,66.39,66.46,23100.0,45.9118,45.9395,45.8773,45.9256,23100.0
2015-02-17 13:20:00,66.44,66.46,66.36,66.37,33200.0,45.9118,45.9256,45.8565,45.8634,33200.0
2015-02-17 13:25:00,66.36,66.53,66.33,66.47,67400.0,45.8565,45.974,45.8358,45.9326,67400.0
2015-02-17 13:30:00,66.49,66.56,66.44,66.52,23200.0,45.9464,45.9947,45.9118,45.9671,23200.0
2015-02-17 13:35:00,66.51,66.56,66.45,66.48,16900.0,45.9602,45.9947,45.9187,45.9395,16900.0
2015-02-17 13:40:00,66.45,66.49,66.38,66.43,20300.0,45.9187,45.9464,45.8704,45.9049,20300.0
2015-02-17 13:45:00,66.41,66.5,66.38,66.5,13200.0,45.8911,45.9533,45.8704,45.9533,13200.0
2015-02-17 13:50:00,66.5,66.54,66.43,66.54,9800.0,45.9533,45.9809,45.9049,45.9809,9800.0
2015-02-17 13:55:00,66.54,66.74,66.54,66.7,27700.0,45.9809,46.1191,45.9809,46.0915,27700.0
2015-02-17 14:00:00,66.69,66.71,66.53,66.67,30900.0,46.0846,46.0984,45.974,46.0708,30900.0
2015-02-17 14:05:00,66.65,66.79,66.51,66.59,30700.0,46.0569,46.1537,45.9602,46.0155,30700.0
2015-02-17 14:10:00,66.57,66.76,66.55,66.69,24500.0,46.0017,46.133,45.9878,46.0846,24500.0
2015-02-17 14:15:00,66.71,66.78,66.67,66.72,29200.0,46.0984,46.1468,46.0708,46.1053,29200.0
2015-02-17 14:20:00,66.72,66.79,66.66,66.77,25500.0,46.1053,46.1537,46.0638,46.1399,25500.0
2015-02-17 14:25:00,66.79,66.79,66.63,66.72,105900.0,46.1537,46.1537,46.0431,46.1053,105900.0
2015-02-17 14:30:00,66.71,66.88,66.65,66.88,88400.0,46.0984,46.2159,46.0569,46.2159,88400.0
2015-02-17 14:35:00,66.9,66.98,66.9,66.95,38600.0,46.2297,46.285,46.2297,46.2642,38600.0
2015-02-17 14:40:00,66.98,67.08,66.96,66.96,79000.0,46.285,46.3541,46.2712,46.2712,79000.0
2015-02-17 14:45:00,66.95,67.03,66.89,66.95,117400.0,46.2642,46.3195,46.2228,46.2642,117400.0
2015-02-17 14:50:00,66.96,67.02,66.82,66.83,79600.0,46.2712,46.3126,46.1744,46.1813,79600.0
2015-02-17 14:55:00,66.83,66.89,66.68,66.68,49300.0,46.1813,46.2228,46.0777,46.0777,49300.0
2015-02-17 15:00:00,66.69,66.72,66.5,66.59,87600.0,46.0846,46.1053,45.9533,46.0155,87600.0
2015-02-17 15:05:00,66.6,66.67,66.51,66.61,99000.0,46.0224,46.0708,45.9602,46.0293,99000.0
2015-02-17 15:10:00,66.59,66.66,66.56,66.62,63900.0,46.0155,46.0638,45.9947,46.0362,63900.0
2015-02-17 15:15:00,66.61,66.65,66.53,66.6,51100.0,46.0293,46.0569,45.974,46.0224,51100.0
2015-02-17 15:20:00,66.61,66.62,66.53,66.59,49600.0,46.0293,46.0362,45.974,46.0155,49600.0
2015-02-17 15:25:00,66.59,66.61,66.55,66.58,43600.0,46.0155,46.0293,45.9878,46.0086,43600.0
2015-02-17 15:30:00,66.58,66.65,66.56,66.57,66100.0,46.0086,46.0569,45.9947,46.0017,66100.0
2015-02-17 15:35:00,66.57,66.61,66.54,66.57,47600.0,46.0017,46.0293,45.9809,46.0017,47600.0
2015-02-17 15:40:00,66.57,66.58,66.51,66.56,76800.0,46.0017,46.0086,45.9602,45.9947,76800.0
2015-02-17 15:45:00,66.56,66.6,66.43,66.45,178300.0,45.9947,46.0224,45.9049,45.9187,178300.0
2015-02-17 15:50:00,66.45,66.63,66.45,66.55,155000.0,45.9187,46.0431,45.9187,45.9878,155000.0
2015-02-17 15:55:00,66.55,66.69,66.4,66.59,227700.0,45.9878,46.0846,45.8842,46.0155,227700.0
2015-02-18 09:30:00,64.86,65.85,64.45,65.45,159100.0,44.82,45.5041,44.5367,45.2277,159100.0
2015-02-18 09:35:00,65.41,65.6,64.91,65.0,225800.0,45.2001,45.3314,44.8546,44.9167,225800.0
2015-02-18 09:40:00,65.0,65.42,64.92,65.01,365200.0,44.9167,45.207,44.8615,44.9237,365200.0
2015-02-18 09:45:00,65.01,65.78,65.01,65.66,176400.0,44.9237,45.4557,44.9237,45.3728,176400.0
2015-02-18 09:50:00,65.64,65.78,65.48,65.5,119600.0,45.359,45.4557,45.2484,45.2623,119600.0
2015-02-18 09:55:00,65.51,65.51,65.2,65.24,102800.0,45.2692,45.2692,45.0549,45.0826,102800.0
2015-02-18 10:00:00,65.26,65.47,65.18,65.34,113000.0,45.0964,45.2415,45.0411,45.1517,113000.0
2015-02-18 10:05:00,65.34,65.44,65.18,65.31,63000.0,45.1517,45.2208,45.0411,45.131,63000.0
2015-02-18 10:10:00,65.31,65.4,65.26,65.29,89400.0,45.131,45.1932,45.0964,45.1171,89400.0
2015-02-18 10:15:00,65.25,65.38,65.24,65.33,59600.0,45.0895,45.1793,45.0826,45.1448,59600.0
2015-02-18 10:20:00,65.33,65.41,65.25,65.33,91000.0,45.1448,45.2001,45.0895,45.1448,91000.0
2015-02-18 10:25:00,65.32,65.36,65.04,65.12,70800.0,45.1379,45.1655,44.9444,44.9997,70800.0
2015-02-18 10:30:00,65.1,65.36,65.08,65.34,43600.0,44.9858,45.1655,44.972,45.1517,43600.0
2015-02-18 10:35:00,65.34,65.45,65.23,65.29,48400.0,45.1517,45.2277,45.0757,45.1171,48400.0
2015-02-18 10:40:00,65.3,65.44,65.26,65.37,38300.0,45.1241,45.2208,45.0964,45.1724,38300.0
2015-02-18 10:45:00,65.37,65.39,65.28,65.33,56900.0,45.1724,45.1862,45.1102,45.1448,56900.0
2015-02-18 10:50:00,65.32,65.35,65.24,65.3,36400.0,45.1379,45.1586,45.0826,45.1241,36400.0
2015-02-18 10:55:00,65.33,65.33,65.21,65.27,30900.0,45.1448,45.1448,45.0619,45.1033,30900.0
2015-02-18 11:00:00,65.25,65.39,65.21,65.23,38400.0,45.0895,45.1862,45.0619,45.0757,38400.0
2015-02-18 11:05:00,65.24,65.28,65.05,65.09,43100.0,45.0826,45.1102,44.9513,44.9789,43100.0
2015-02-18 11:10:00,65.05,65.28,64.9,65.23,74400.0,44.9513,45.1102,44.8476,45.0757,74400.0
2015-02-18 11:15:00,65.23,65.24,64.84,64.88,49400.0,45.0757,45.0826,44.8062,44.8338,49400.0
2015-02-18 11:20:00,64.9,65.01,64.85,64.86,50800.0,44.8476,44.9237,44.8131,44.82,50800.0
2015-02-18 11:25:00,64.85,64.97,64.82,64.84,39500.0,44.8131,44.896,44.7924,44.8062,39500.0
2015-02-18 11:30:00,64.82,64.88,64.54,64.55,66000.0,44.7924,44.8338,44.5989,44.6058,66000.0
2015-02-18 11:35:00,64.55,64.73,64.5,64.53,103600.0,44.6058,44.7302,44.5712,44.592,103600.0
2015-02-18 11:40:00,64.52,64.53,64.27,64.51,58700.0,44.5851,44.592,44.4123,44.5781,58700.0
2015-02-18 11:45:00,64.53,64.72,64.51,64.57,84500.0,44.592,44.7233,44.5781,44.6196,84500.0
2015-02-18 11:50:00,64.57,64.61,64.25,64.31,55100.0,44.6196,44.6472,44.3985,44.4399,55100.0
2015-02-18 11:55:00,64.33,64.5,64.33,64.46,58300.0,44.4538,44.5712,44.4538,44.5436,58300.0
2015-02-18 12:00:00,64.48,64.5,64.4,64.45,32700.0,44.5574,44.5712,44.5021,44.5367,32700.0
2015-02-18 12:05:00,64.46,64.5,64.39,64.45,46900.0,44.5436,44.5712,44.4952,44.5367,46900.0
2015-02-18 12:10:00,64.43,64.5,64.33,64.46,35500.0,44.5229,44.5712,44.4538,44.5436,35500.0
2015-02-18 12:15:00,64.48,64.5,64.17,64.3,31900.0,44.5574,44.5712,44.3432,44.433,31900.0
2015-02-18 12:20:00,64.29,64.5,64.28,64.44,21600.0,44.4261,44.5712,44.4192,44.5298,21600.0
2015-02-18 12:25:00,64.42,64.44,64.29,64.36,24300.0,44.5159,44.5298,44.4261,44.4745,24300.0
2015-02-18 12:30:00,64.37,64.51,64.37,64.48,41000.0,44.4814,44.5781,44.4814,44.5574,41000.0
2015-02-18 12:35:00,64.48,64.5,64.35,64.45,75000.0,44.5574,44.5712,44.4676,44.5367,75000.0
2015-02-18 12:40:00,64.46,64.5,64.39,64.39,50200.0,44.5436,44.5712,44.4952,44.4952,50200.0
2015-02-18 12:45:00,64.39,64.46,64.33,64.34,29500.0,44.4952,44.5436,44.4538,44.4607,29500.0
2015-02-18 12:50:00,64.34,64.39,64.25,64.26,38700.0,44.4607,44.4952,44.3985,44.4054,38700.0
2015-02-18 12:55:00,64.25,64.25,64.19,64.2,57100.0,44.3985,44.3985,44.357,44.3639,57100.0
2015-02-18 13:00:00,64.2,64.39,64.19,64.2,41200.0,44.3639,44.4952,44.357,44.3639,41200.0
2015-02-18 13:05:00,64.2,64.24,64.07,64.09,57000.0,44.3639,44.3916,44.2741,44.2879,57000.0
2015-02-18 13:10:00,64.07,64.07,63.85,63.85,42900.0,44.2741,44.2741,44.1221,44.1221,42900.0
2015-02-18 13:15:00,63.85,63.94,63.82,63.87,48400.0,44.1221,44.1843,44.1013,44.1359,48400.0
2015-02-18 13:20:00,63.86,63.87,63.74,63.79,40700.0,44.129,44.1359,44.046,44.0806,40700.0
2015-02-18 13:25:00,63.78,63.81,63.69,63.75,56000.0,44.0737,44.0944,44.0115,44.053,56000.0
2015-02-18 13:30:00,63.75,63.84,63.72,63.77,74300.0,44.053,44.1152,44.0322,44.0668,74300.0
2015-02-18 13:35:00,63.76,63.78,63.65,63.69,64500.0,44.0599,44.0737,43.9839,44.0115,64500.0
2015-02-18 13:40:00,63.69,63.91,63.66,63.9,55900.0,44.0115,44.1635,43.9908,44.1566,55900.0
2015-02-18 13:45:00,63.91,64.03,63.88,64.02,44200.0,44.1635,44.2464,44.1428,44.2395,44200.0
2015-02-18 13:50:00,64.03,64.06,63.83,63.9,75700.0,44.2464,44.2672,44.1082,44.1566,75700.0
2015-02-18 13:55:00,63.9,63.96,63.87,63.92,33200.0,44.1566,44.1981,44.1359,44.1704,33200.0
2015-02-18 14:00:00,63.93,64.36,63.88,63.91,84800.0,44.1773,44.4745,44.1428,44.1635,84800.0
2015-02-18 14:05:00,63.91,64.09,63.89,63.98,46800.0,44.1635,44.2879,44.1497,44.2119,46800.0
2015-02-18 14:10:00,64.0,64.06,63.87,63.94,53100.0,44.2257,44.2672,44.1359,44.1843,53100.0
2015-02-18 14:15:00,63.95,64.04,63.93,63.96,52100.0,44.1912,44.2534,44.1773,44.1981,52100.0
2015-02-18 14:20:00,63.98,64.19,63.97,64.13,57400.0,44.2119,44.357,44.205,44.3155,57400.0
2015-02-18 14:25:00,64.1,64.14,63.91,63.95,64800.0,44.2948,44.3225,44.1635,44.1912,64800.0
2015-02-18 14:30:00,63.95,63.97,63.88,63.92,54000.0,44.1912,44.205,44.1428,44.1704,54000.0
2015-02-18 14:35:00,63.91,63.98,63.8,63.82,47600.0,44.1635,44.2119,44.0875,44.1013,47600.0
2015-02-18 14:40:00,63.82,63.89,63.8,63.84,63500.0,44.1013,44.1497,44.0875,44.1152,63500.0
2015-02-18 14:45:00,63.86,63.87,63.69,63.75,55100.0,44.129,44.1359,44.0115,44.053,55100.0
2015-02-18 14:50:00,63.73,63.83,63.72,63.78,50900.0,44.0391,44.1082,44.0322,44.0737,50900.0
2015-02-18 14:55:00,63.77,63.79,63.72,63.77,61900.0,44.0668,44.0806,44.0322,44.0668,61900.0
2015-02-18 15:00:00,63.77,63.8,63.75,63.77,74800.0,44.0668,44.0875,44.053,44.0668,74800.0
2015-02-18 15:05:00,63.77,63.82,63.73,63.8,118400.0,44.0668,44.1013,44.0391,44.0875,118400.0
2015-02-18 15:10:00,63.8,63.81,63.6,63.6,65200.0,44.0875,44.0944,43.9493,43.9493,65200.0
2015-02-18 15:15:00,63.61,63.76,63.57,63.76,69900.0,43.9562,44.0599,43.9286,44.0599,69900.0
2015-02-18 15:20:00,63.77,63.77,63.54,63.56,58400.0,44.0668,44.0668,43.9078,43.9217,58400.0
2015-02-18 15:25:00,63.55,63.66,63.55,63.61,85800.0,43.9148,43.9908,43.9148,43.9562,85800.0
2015-02-18 15:30:00,63.61,63.86,63.57,63.86,117200.0,43.9562,44.129,43.9286,44.129,117200.0
2015-02-18 15:35:00,63.85,63.86,63.75,63.82,119700.0,44.1221,44.129,44.053,44.1013,119700.0
2015-02-18 15:40:00,63.83,64.03,63.77,63.87,130800.0,44.1082,44.2464,44.0668,44.1359,130800.0
2015-02-18 15:45:00,63.87,63.91,63.76,63.77,141200.0,44.1359,44.1635,44.0599,44.0668,141200.0
2015-02-18 15:50:00,63.78,63.85,63.77,63.85,105800.0,44.0737,44.1221,44.0668,44.1221,105800.0
2015-02-18 15:55:00,63.85,64.03,63.83,63.96,328100.0,44.1221,44.2464,44.1082,44.1981,328100.0
2015-02-19 09:30:00,62.41,63.19,62.18,62.93,190400.0,43.127,43.666,42.968,43.4863,190400.0
2015-02-19 09:35:00,63.02,63.49,62.49,63.34,67500.0,43.5485,43.8733,43.1823,43.7696,67500.0
2015-02-19 09:40:00,63.34,63.4,62.99,63.19,58800.0,43.7696,43.8111,43.5278,43.666,58800.0
2015-02-19 09:45:00,63.17,63.19,62.81,62.91,73300.0,43.6522,43.666,43.4034,43.4725,73300.0
2015-02-19 09:50:00,62.95,63.36,62.95,63.24,50700.0,43.5001,43.7835,43.5001,43.7005,50700.0
2015-02-19 09:55:00,63.21,63.23,63.01,63.01,62500.0,43.6798,43.6936,43.5416,43.5416,62500.0
2015-02-19 10:00:00,63.02,63.12,62.89,62.99,146300.0,43.5485,43.6176,43.4587,43.5278,146300.0
2015-02-19 10:05:00,62.99,63.28,62.96,63.26,95900.0,43.5278,43.7282,43.507,43.7144,95900.0
2015-02-19 10:10:00,63.29,63.61,63.29,63.56,54900.0,43.7351,43.9562,43.7351,43.9217,54900.0
2015-02-19 10:15:00,63.59,63.6,63.4,63.49,75800.0,43.9424,43.9493,43.8111,43.8733,75800.0
2015-02-19 10:20:00,63.49,63.78,63.48,63.77,74800.0,43.8733,44.0737,43.8664,44.0668,74800.0
2015-02-19 10:25:00,63.76,63.83,63.63,63.68,51000.0,44.0599,44.1082,43.97,44.0046,51000.0
2015-02-19 10:30:00,63.64,63.67,63.41,63.43,65400.0,43.9769,43.9977,43.818,43.8318,65400.0
2015-02-19 10:35:00,63.39,63.74,63.37,63.74,43800.0,43.8042,44.046,43.7904,44.046,43800.0
2015-02-19 10:40:00,63.74,63.89,63.64,63.87,34300.0,44.046,44.1497,43.9769,44.1359,34300.0
2015-02-19 10:45:00,63.88,63.89,63.52,63.67,35000.0,44.1428,44.1497,43.894,43.9977,35000.0
2015-02-19 10:50:00,63.66,63.9,63.64,63.9,36300.0,43.9908,44.1566,43.9769,44.1566,36300.0
2015-02-19 10:55:00,63.88,63.88,63.67,63.76,24900.0,44.1428,44.1428,43.9977,44.0599,24900.0
2015-02-19 11:00:00,63.77,64.14,63.76,63.89,75900.0,44.0668,44.3225,44.0599,44.1497,75900.0
2015-02-19 11:05:00,63.91,63.94,63.77,63.92,36600.0,44.1635,44.1843,44.0668,44.1704,36600.0
2015-02-19 11:10:00,63.91,64.06,63.84,64.02,43100.0,44.1635,44.2672,44.1152,44.2395,43100.0
2015-02-19 11:15:00,64.02,64.08,63.85,64.02,20800.0,44.2395,44.281,44.1221,44.2395,20800.0
2015-02-19 11:20:00,64.02,64.2,64.0,64.19,30800.0,44.2395,44.3639,44.2257,44.357,30800.0
2015-02-19 11:25:00,64.19,64.24,64.04,64.19,43900.0,44.357,44.3916,44.2534,44.357,43900.0
2015-02-19 11:30:00,64.21,64.46,64.17,64.46,40900.0,44.3708,44.5436,44.3432,44.5436,40900.0
2015-02-19 11:35:00,64.47,64.47,64.27,64.29,26300.0,44.5505,44.5505,44.4123,44.4261,26300.0
2015-02-19 11:40:00,64.3,64.53,64.29,64.47,39000.0,44.433,44.592,44.4261,44.5505,39000.0
2015-02-19 11:45:00,64.49,64.66,64.49,64.52,28300.0,44.5643,44.6818,44.5643,44.5851,28300.0
2015-02-19 11:50:00,64.51,64.57,64.42,64.52,34300.0,44.5781,44.6196,44.5159,44.5851,34300.0
2015-02-19 11:55:00,64.51,64.57,64.43,64.51,52600.0,44.5781,44.6196,44.5229,44.5781,52600.0
2015-02-19 12:00:00,64.53,64.53,64.28,64.32,27500.0,44.592,44.592,44.4192,44.4468,27500.0
2015-02-19 12:05:00,64.31,64.44,64.24,64.42,46000.0,44.4399,44.5298,44.3916,44.5159,46000.0
2015-02-19 12:10:00,64.42,64.51,64.37,64.5,23100.0,44.5159,44.5781,44.4814,44.5712,23100.0
2015-02-19 12:15:00,64.5,64.52,64.36,64.4,20900.0,44.5712,44.5851,44.4745,44.5021,20900.0
2015-02-19 12:20:00,64.41,64.48,64.39,64.45,24900.0,44.509,44.5574,44.4952,44.5367,24900.0
2015-02-19 12:25:00,64.47,64.52,64.2,64.2,51700.0,44.5505,44.5851,44.3639,44.3639,51700.0
2015-02-19 12:30:00,64.2,64.23,64.08,64.08,32300.0,44.3639,44.3847,44.281,44.281,32300.0
2015-02-19 12:35:00,64.06,64.28,63.93,64.28,40100.0,44.2672,44.4192,44.1773,44.4192,40100.0
2015-02-19 12:40:00,64.28,64.31,64.15,64.25,21200.0,44.4192,44.4399,44.3294,44.3985,21200.0
2015-02-19 12:45:00,64.27,64.4,64.25,64.4,14400.0,44.4123,44.5021,44.3985,44.5021,14400.0
2015-02-19 12:50:00,64.41,64.54,64.36,64.46,23000.0,44.509,44.5989,44.4745,44.5436,23000.0
2015-02-19 12:55:00,64.49,64.56,64.43,64.52,33900.0,44.5643,44.6127,44.5229,44.5851,33900.0
2015-02-19 13:00:00,64.5,64.57,64.46,64.5,18700.0,44.5712,44.6196,44.5436,44.5712,18700.0
2015-02-19 13:05:00,64.5,64.57,64.41,64.5,17000.0,44.5712,44.6196,44.509,44.5712,17000.0
2015-02-19 13:10:00,64.49,64.54,64.4,64.54,13500.0,44.5643,44.5989,44.5021,44.5989,13500.0
2015-02-19 13:15:00,64.54,64.66,64.47,64.66,25100.0,44.5989,44.6818,44.5505,44.6818,25100.0
2015-02-19 13:20:00,64.66,64.68,64.56,64.67,20400.0,44.6818,44.6956,44.6127,44.6887,20400.0
2015-02-19 13:25:00,64.66,64.68,64.49,64.58,16300.0,44.6818,44.6956,44.5643,44.6265,16300.0
2015-02-19 13:30:00,64.59,64.61,64.49,64.58,16100.0,44.6334,44.6472,44.5643,44.6265,16100.0
2015-02-19 13:35:00,64.58,64.72,64.58,64.72,22500.0,44.6265,44.7233,44.6265,44.7233,22500.0
2015-02-19 13:40:00,64.74,64.74,64.64,64.7,18500.0,44.7371,44.7371,44.668,44.7094,18500.0
2015-02-19 13:45:00,64.69,64.78,64.58,64.7,34400.0,44.7025,44.7647,44.6265,44.7094,34400.0
2015-02-19 13:50:00,64.67,64.8,64.64,64.75,35800.0,44.6887,44.7785,44.668,44.744,35800.0
2015-02-19 13:55:00,64.76,64.76,64.66,64.71,32400.0,44.7509,44.7509,44.6818,44.7163,32400.0
2015-02-19 14:00:00,64.72,64.76,64.62,64.71,40100.0,44.7233,44.7509,44.6542,44.7163,40100.0
2015-02-19 14:05:00,64.71,64.72,64.44,64.45,58500.0,44.7163,44.7233,44.5298,44.5367,58500.0
2015-02-19 14:10:00,64.43,64.44,64.31,64.35,33800.0,44.5229,44.5298,44.4399,44.4676,33800.0
2015-02-19 14:15:00,64.36,64.5,64.34,64.41,39500.0,44.4745,44.5712,44.4607,44.509,39500.0
2015-02-19 14:20:00,64.39,64.45,64.31,64.32,29800.0,44.4952,44.5367,44.4399,44.4468,29800.0
2015-02-19 14:25:00,64.34,64.43,64.31,64.35,27800.0,44.4607,44.5229,44.4399,44.4676,27800.0
2015-02-19 14:30:00,64.36,64.43,64.31,64.4,29400.0,44.4745,44.5229,44.4399,44.5021,29400.0
2015-02-19 14:35:00,64.41,64.46,64.29,64.29,30500.0,44.509,44.5436,44.4261,44.4261,30500.0
2015-02-19 14:40:00,64.3,64.44,64.29,64.38,31900.0,44.433,44.5298,44.4261,44.4883,31900.0
2015-02-19 14:45:00,64.37,64.41,64.35,64.4,28900.0,44.4814,44.509,44.4676,44.5021,28900.0
2015-02-19 14:50:00,64.42,64.44,64.33,64.36,59300.0,44.5159,44.5298,44.4538,44.4745,59300.0
2015-02-19 14:55:00,64.35,64.55,64.32,64.5,42600.0,44.4676,44.6058,44.4468,44.5712,42600.0
2015-02-19 15:00:00,64.49,64.49,64.37,64.39,44200.0,44.5643,44.5643,44.4814,44.4952,44200.0
2015-02-19 15:05:00,64.39,64.49,64.38,64.42,50400.0,44.4952,44.5643,44.4883,44.5159,50400.0
2015-02-19 15:10:00,64.41,64.45,64.32,64.33,45800.0,44.509,44.5367,44.4468,44.4538,45800.0
2015-02-19 15:15:00,64.33,64.38,64.31,64.38,47200.0,44.4538,44.4883,44.4399,44.4883,47200.0
2015-02-19 15:20:00,64.37,64.37,64.31,64.31,47700.0,44.4814,44.4814,44.4399,44.4399,47700.0
2015-02-19 15:25:00,64.32,64.34,64.21,64.3,62700.0,44.4468,44.4607,44.3708,44.433,62700.0
2015-02-19 15:30:00,64.31,64.37,64.23,64.35,68100.0,44.4399,44.4814,44.3847,44.4676,68100.0
2015-02-19 15:35:00,64.34,64.41,64.26,64.27,64100.0,44.4607,44.509,44.4054,44.4123,64100.0
2015-02-19 15:40:00,64.26,64.3,64.19,64.22,76900.0,44.4054,44.433,44.357,44.3777,76900.0
2015-02-19 15:45:00,64.22,64.36,64.22,64.36,82400.0,44.3777,44.4745,44.3777,44.4745,82400.0
2015-02-19 15:50:00,64.37,64.49,64.33,64.39,115100.0,44.4814,44.5643,44.4538,44.4952,115100.0
2015-02-19 15:55:00,64.4,64.45,64.34,64.4,106400.0,44.5021,44.5367,44.4607,44.5021,106400.0
2015-02-20 09:30:00,64.22,64.71,64.13,64.51,144100.0,44.3777,44.7163,44.3155,44.5781,144100.0
2015-02-20 09:35:00,64.51,64.52,64.19,64.19,16000.0,44.5781,44.5851,44.357,44.357,16000.0
2015-02-20 09:40:00,64.18,64.2,63.86,63.87,24700.0,44.3501,44.3639,44.129,44.1359,24700.0
2015-02-20 09:45:00,63.9,63.91,63.53,63.65,28800.0,44.1566,44.1635,43.9009,43.9839,28800.0
2015-02-20 09:50:00,63.65,63.71,63.46,63.51,56900.0,43.9839,44.0253,43.8526,43.8871,56900.0
2015-02-20 09:55:00,63.53,64.0,63.53,63.9,18700.0,43.9009,44.2257,43.9009,44.1566,18700.0
2015-02-20 10:00:00,63.9,63.9,63.58,63.67,33200.0,44.1566,44.1566,43.9355,43.9977,33200.0
2015-02-20 10:05:00,63.7,63.85,63.64,63.82,36500.0,44.0184,44.1221,43.9769,44.1013,36500.0
2015-02-20 10:10:00,63.85,64.04,63.74,63.74,30600.0,44.1221,44.2534,44.046,44.046,30600.0
2015-02-20 10:15:00,63.72,63.77,63.6,63.74,17000.0,44.0322,44.0668,43.9493,44.046,17000.0
2015-02-20 10:20:00,63.73,63.98,63.72,63.9,18700.0,44.0391,44.2119,44.0322,44.1566,18700.0
2015-02-20 10:25:00,63.9,63.91,63.74,63.78,29000.0,44.1566,44.1635,44.046,44.0737,29000.0
2015-02-20 10:30:00,63.75,63.76,63.54,63.6,28700.0,44.053,44.0599,43.9078,43.9493,28700.0
2015-02-20 10:35:00,63.62,63.79,63.54,63.78,37100.0,43.9631,44.0806,43.9078,44.0737,37100.0
2015-02-20 10:40:00,63.76,63.85,63.74,63.76,33000.0,44.0599,44.1221,44.046,44.0599,33000.0
2015-02-20 10:45:00,63.76,63.88,63.72,63.83,29900.0,44.0599,44.1428,44.0322,44.1082,29900.0
2015-02-20 10:50:00,63.82,63.83,63.68,63.7,26400.0,44.1013,44.1082,44.0046,44.0184,26400.0
2015-02-20 10:55:00,63.7,63.82,63.64,63.79,30300.0,44.0184,44.1013,43.9769,44.0806,30300.0
2015-02-20 11:00:00,63.79,63.98,63.77,63.93,33600.0,44.0806,44.2119,44.0668,44.1773,33600.0
2015-02-20 11:05:00,63.96,64.09,63.91,64.05,50500.0,44.1981,44.2879,44.1635,44.2603,50500.0
2015-02-20 11:10:00,64.06,64.07,63.91,63.95,17300.0,44.2672,44.2741,44.1635,44.1912,17300.0
2015-02-20 11:15:00,63.97,64.01,63.87,63.9,22600.0,44.205,44.2326,44.1359,44.1566,22600.0
2015-02-20 11:20:00,63.9,63.9,63.77,63.86,20900.0,44.1566,44.1566,44.0668,44.129,20900.0
2015-02-20 11:25:00,63.88,63.97,63.8,63.89,16900.0,44.1428,44.205,44.0875,44.1497,16900.0
2015-02-20 11:30:00,63.9,63.98,63.78,63.86,24900.0,44.1566,44.2119,44.0737,44.129,24900.0
2015-02-20 11:35:00,63.85,63.93,63.75,63.79,22600.0,44.1221,44.1773,44.053,44.0806,22600.0
2015-02-20 11:40:00,63.77,63.83,63.65,63.79,27100.0,44.0668,44.1082,43.9839,44.0806,27100.0
2015-02-20 11:45:00,63.78,63.78,63.61,63.74,21200.0,44.0737,44.0737,43.9562,44.046,21200.0
2015-02-20 11:50:00,63.76,63.87,63.73,63.87,15000.0,44.0599,44.1359,44.0391,44.1359,15000.0
2015-02-20 11:55:00,63.89,63.94,63.85,63.94,15400.0,44.1497,44.1843,44.1221,44.1843,15400.0
2015-02-20 12:00:00,63.93,63.95,63.81,63.84,20000.0,44.1773,44.1912,44.0944,44.1152,20000.0
2015-02-20 12:05:00,63.84,63.94,63.75,63.92,31200.0,44.1152,44.1843,44.053,44.1704,31200.0
2015-02-20 12:10:00,63.91,64.0,63.87,63.95,10600.0,44.1635,44.2257,44.1359,44.1912,10600.0
2015-02-20 12:15:00,63.97,63.97,63.75,63.87,19600.0,44.205,44.205,44.053,44.1359,19600.0
2015-02-20 12:20:00,63.86,63.98,63.79,63.97,20200.0,44.129,44.2119,44.0806,44.205,20200.0
2015-02-20 12:25:00,63.98,64.02,63.77,63.85,30700.0,44.2119,44.2395,44.0668,44.1221,30700.0
2015-02-20 12:30:00,63.84,63.85,63.68,63.8,21600.0,44.1152,44.1221,44.0046,44.0875,21600.0
2015-02-20 12:35:00,63.81,63.99,63.81,63.94,31200.0,44.0944,44.2188,44.0944,44.1843,31200.0
2015-02-20 12:40:00,63.93,64.02,63.83,63.94,26000.0,44.1773,44.2395,44.1082,44.1843,26000.0
2015-02-20 12:45:00,63.9,64.03,63.81,63.87,17100.0,44.1566,44.2464,44.0944,44.1359,17100.0
2015-02-20 12:50:00,63.87,63.88,63.76,63.78,13800.0,44.1359,44.1428,44.0599,44.0737,13800.0
2015-02-20 12:55:00,63.79,63.81,63.4,63.45,48100.0,44.0806,44.0944,43.8111,43.8457,48100.0
2015-02-20 13:00:00,63.47,63.73,63.47,63.58,18800.0,43.8595,44.0391,43.8595,43.9355,18800.0
2015-02-20 13:05:00,63.6,63.64,63.53,63.56,12200.0,43.9493,43.9769,43.9009,43.9217,12200.0
2015-02-20 13:10:00,63.54,63.65,63.51,63.57,20400.0,43.9078,43.9839,43.8871,43.9286,20400.0
2015-02-20 13:15:00,63.61,63.74,63.61,63.66,16400.0,43.9562,44.046,43.9562,43.9908,16400.0
2015-02-20 13:20:00,63.67,63.71,63.63,63.69,39300.0,43.9977,44.0253,43.97,44.0115,39300.0
2015-02-20 13:25:00,63.69,63.75,63.59,63.63,14700.0,44.0115,44.053,43.9424,43.97,14700.0
2015-02-20 13:30:00,63.65,63.74,63.53,63.53,15500.0,43.9839,44.046,43.9009,43.9009,15500.0
2015-02-20 13:35:00,63.54,63.6,63.41,63.6,49100.0,43.9078,43.9493,43.818,43.9493,49100.0
2015-02-20 13:40:00,63.58,63.6,63.42,63.48,26700.0,43.9355,43.9493,43.8249,43.8664,26700.0
2015-02-20 13:45:00,63.48,63.52,63.39,63.44,48700.0,43.8664,43.894,43.8042,43.8387,48700.0
2015-02-20 13:50:00,63.44,63.54,63.44,63.51,17400.0,43.8387,43.9078,43.8387,43.8871,17400.0
2015-02-20 13:55:00,63.52,63.69,63.49,63.66,19800.0,43.894,44.0115,43.8733,43.9908,19800.0
2015-02-20 14:00:00,63.69,63.72,63.57,63.63,18800.0,44.0115,44.0322,43.9286,43.97,18800.0
2015-02-20 14:05:00,63.65,63.76,63.6,63.64,21000.0,43.9839,44.0599,43.9493,43.9769,21000.0
2015-02-20 14:10:00,63.65,63.69,63.6,63.67,16800.0,43.9839,44.0115,43.9493,43.9977,16800.0
2015-02-20 14:15:00,63.67,63.69,63.6,63.65,19700.0,43.9977,44.0115,43.9493,43.9839,19700.0
2015-02-20 14:20:00,63.67,63.67,63.54,63.57,9300.0,43.9977,43.9977,43.9078,43.9286,9300.0
2015-02-20 14:25:00,63.56,63.59,63.47,63.49,25300.0,43.9217,43.9424,43.8595,43.8733,25300.0
2015-02-20 14:30:00,63.48,63.48,63.39,63.41,22100.0,43.8664,43.8664,43.8042,43.818,22100.0
2015-02-20 14:35:00,63.41,63.45,63.37,63.4,27800.0,43.818,43.8457,43.7904,43.8111,27800.0
2015-02-20 14:40:00,63.4,63.45,63.33,63.44,16400.0,43.8111,43.8457,43.7627,43.8387,16400.0
2015-02-20 14:45:00,63.45,63.5,63.43,63.43,27100.0,43.8457,43.8802,43.8318,43.8318,27100.0
2015-02-20 14:50:00,63.44,63.52,63.44,63.47,11400.0,43.8387,43.894,43.8387,43.8595,11400.0
2015-02-20 14:55:00,63.46,63.5,63.39,63.44,21900.0,43.8526,43.8802,43.8042,43.8387,21900.0
2015-02-20 15:00:00,63.45,63.56,63.44,63.54,22800.0,43.8457,43.9217,43.8387,43.9078,22800.0
2015-02-20 15:05:00,63.54,63.67,63.53,63.65,52600.0,43.9078,43.9977,43.9009,43.9839,52600.0
2015-02-20 15:10:00,63.65,63.71,63.64,63.69,24900.0,43.9839,44.0253,43.9769,44.0115,24900.0
2015-02-20 15:15:00,63.68,63.69,63.59,63.62,25500.0,44.0046,44.0115,43.9424,43.9631,25500.0
2015-02-20 15:20:00,63.63,63.71,63.63,63.69,28000.0,43.97,44.0253,43.97,44.0115,28000.0
2015-02-20 15:25:00,63.69,63.71,63.66,63.71,20500.0,44.0115,44.0253,43.9908,44.0253,20500.0
2015-02-20 15:30:00,63.72,63.79,63.69,63.77,66100.0,44.0322,44.0806,44.0115,44.0668,66100.0
2015-02-20 15:35:00,63.78,63.82,63.72,63.76,30100.0,44.0737,44.1013,44.0322,44.0599,30100.0
2015-02-20 15:40:00,63.76,63.89,63.76,63.82,44200.0,44.0599,44.1497,44.0599,44.1013,44200.0
2015-02-20 15:45:00,63.81,63.87,63.81,63.83,43600.0,44.0944,44.1359,44.0944,44.1082,43600.0
2015-02-20 15:50:00,63.83,63.84,63.7,63.71,95500.0,44.1082,44.1152,44.0184,44.0253,95500.0
2015-02-20 15:55:00,63.71,63.82,63.7,63.8,123600.0,44.0253,44.1013,44.0184,44.0875,123600.0
2015-02-23 09:30:00,63.16,63.24,62.87,63.01,59100.0,43.6453,43.7005,43.4449,43.5416,59100.0
2015-02-23 09:35:00,63.01,63.36,62.9,62.9,24400.0,43.5416,43.7835,43.4656,43.4656,24400.0
2015-02-23 09:40:00,62.86,62.91,62.68,62.87,51800.0,43.4379,43.4725,43.3136,43.4449,51800.0
2015-02-23 09:45:00,62.87,62.96,62.79,62.92,32900.0,43.4449,43.507,43.3896,43.4794,32900.0
2015-02-23 09:50:00,62.9,63.02,62.8,62.87,56200.0,43.4656,43.5485,43.3965,43.4449,56200.0
2015-02-23 09:55:00,62.86,63.14,62.83,63.12,19200.0,43.4379,43.6314,43.4172,43.6176,19200.0
2015-02-23 10:00:00,63.13,63.39,63.07,63.36,57400.0,43.6245,43.8042,43.5831,43.7835,57400.0
2015-02-23 10:05:00,63.4,63.45,63.3,63.32,20800.0,43.8111,43.8457,43.742,43.7558,20800.0
2015-02-23 10:10:00,63.26,63.34,63.21,63.3,13300.0,43.7144,43.7696,43.6798,43.742,13300.0
2015-02-23 10:15:00,63.29,63.29,63.1,63.14,9300.0,43.7351,43.7351,43.6038,43.6314,9300.0
2015-02-23 10:20:00,63.1,63.26,63.05,63.22,29000.0,43.6038,43.7144,43.5692,43.6867,29000.0
2015-02-23 10:25:00,63.22,63.35,63.14,63.34,22000.0,43.6867,43.7765,43.6314,43.7696,22000.0
2015-02-23 10:30:00,63.36,63.43,63.26,63.34,27300.0,43.7835,43.8318,43.7144,43.7696,27300.0
2015-02-23 10:35:00,63.32,63.56,63.32,63.54,20100.0,43.7558,43.9217,43.7558,43.9078,20100.0
2015-02-23 10:40:00,63.52,63.55,63.43,63.51,18200.0,43.894,43.9148,43.8318,43.8871,18200.0
2015-02-23 10:45:00,63.49,63.54,63.41,63.5,24200.0,43.8733,43.9078,43.818,43.8802,24200.0
2015-02-23 10:50:00,63.49,63.73,63.4,63.73,45400.0,43.8733,44.0391,43.8111,44.0391,45400.0
2015-02-23 10:55:00,63.75,63.89,63.64,63.66,33200.0,44.053,44.1497,43.9769,43.9908,33200.0
2015-02-23 11:00:00,63.68,63.76,63.58,63.7,19700.0,44.0046,44.0599,43.9355,44.0184,19700.0
2015-02-23 11:05:00,63.7,63.77,63.65,63.67,9400.0,44.0184,44.0668,43.9839,43.9977,9400.0
2015-02-23 11:10:00,63.67,63.67,63.5,63.53,16300.0,43.9977,43.9977,43.8802,43.9009,16300.0
2015-02-23 11:15:00,63.57,63.71,63.55,63.7,13000.0,43.9286,44.0253,43.9148,44.0184,13000.0
2015-02-23 11:20:00,63.7,63.75,63.61,63.69,16400.0,44.0184,44.053,43.9562,44.0115,16400.0
2015-02-23 11:25:00,63.69,63.87,63.69,63.81,20800.0,44.0115,44.1359,44.0115,44.0944,20800.0
2015-02-23 11:30:00,63.8,63.82,63.68,63.68,22000.0,44.0875,44.1013,44.0046,44.0046,22000.0
2015-02-23 11:35:00,63.67,63.77,63.61,63.62,12700.0,43.9977,44.0668,43.9562,43.9631,12700.0
2015-02-23 11:40:00,63.61,63.7,63.59,63.64,15500.0,43.9562,44.0184,43.9424,43.9769,15500.0
2015-02-23 11:45:00,63.62,63.8,63.62,63.7,16500.0,43.9631,44.0875,43.9631,44.0184,16500.0
2015-02-23 11:50:00,63.68,63.74,63.57,63.57,12700.0,44.0046,44.046,43.9286,43.9286,12700.0
2015-02-23 11:55:00,63.59,63.64,63.49,63.54,12200.0,43.9424,43.9769,43.8733,43.9078,12200.0
2015-02-23 12:00:00,63.57,63.59,63.49,63.54,6500.0,43.9286,43.9424,43.8733,43.9078,6500.0
2015-02-23 12:05:00,63.54,63.55,63.43,63.53,14300.0,43.9078,43.9148,43.8318,43.9009,14300.0
2015-02-23 12:10:00,63.54,63.57,63.46,63.47,16400.0,43.9078,43.9286,43.8526,43.8595,16400.0
2015-02-23 12:15:00,63.5,63.5,63.39,63.42,10200.0,43.8802,43.8802,43.8042,43.8249,10200.0
2015-02-23 12:20:00,63.42,63.59,63.38,63.59,9200.0,43.8249,43.9424,43.7973,43.9424,9200.0
2015-02-23 12:25:00,63.58,63.61,63.49,63.53,9900.0,43.9355,43.9562,43.8733,43.9009,9900.0
2015-02-23 12:30:00,63.51,63.64,63.51,63.55,7200.0,43.8871,43.9769,43.8871,43.9148,7200.0
2015-02-23 12:35:00,63.55,63.6,63.52,63.58,7800.0,43.9148,43.9493,43.894,43.9355,7800.0
2015-02-23 12:40:00,63.54,63.59,63.51,63.59,8100.0,43.9078,43.9424,43.8871,43.9424,8100.0
2015-02-23 12:45:00,63.6,63.61,63.53,63.59,10700.0,43.9493,43.9562,43.9009,43.9424,10700.0
2015-02-23 12:50:00,63.54,63.58,63.53,63.55,7700.0,43.9078,43.9355,43.9009,43.9148,7700.0
2015-02-23 12:55:00,63.58,63.6,63.49,63.49,13800.0,43.9355,43.9493,43.8733,43.8733,13800.0
2015-02-23 13:00:00,63.5,63.56,63.4,63.45,9300.0,43.8802,43.9217,43.8111,43.8457,9300.0
2015-02-23 13:05:00,63.44,63.5,63.38,63.44,4700.0,43.8387,43.8802,43.7973,43.8387,4700.0
2015-02-23 13:10:00,63.45,63.45,63.38,63.41,7300.0,43.8457,43.8457,43.7973,43.818,7300.0
2015-02-23 13:15:00,63.4,63.44,63.33,63.36,10400.0,43.8111,43.8387,43.7627,43.7835,10400.0
2015-02-23 13:20:00,63.39,63.56,63.39,63.5,21400.0,43.8042,43.9217,43.8042,43.8802,21400.0
2015-02-23 13:25:00,63.48,63.56,63.46,63.54,13000.0,43.8664,43.9217,43.8526,43.9078,13000.0
2015-02-23 13:30:00,63.57,64.06,63.56,63.88,93700.0,43.9286,44.2672,43.9217,44.1428,93700.0
2015-02-23 13:35:00,63.92,64.17,63.92,64.13,22900.0,44.1704,44.3432,44.1704,44.3155,22900.0
2015-02-23 13:40:00,64.15,64.39,64.05,64.1,60200.0,44.3294,44.4952,44.2603,44.2948,60200.0
2015-02-23 13:45:00,64.11,64.14,63.79,63.87,58200.0,44.3017,44.3225,44.0806,44.1359,58200.0
2015-02-23 13:50:00,63.87,63.95,63.83,63.83,22000.0,44.1359,44.1912,44.1082,44.1082,22000.0
2015-02-23 13:55:00,63.81,63.95,63.77,63.9,29800.0,44.0944,44.1912,44.0668,44.1566,29800.0
2015-02-23 14:00:00,63.89,63.94,63.75,63.82,39800.0,44.1497,44.1843,44.053,44.1013,39800.0
2015-02-23 14:05:00,63.8,63.88,63.77,63.84,17100.0,44.0875,44.1428,44.0668,44.1152,17100.0
2015-02-23 14:10:00,63.84,63.94,63.8,63.91,17900.0,44.1152,44.1843,44.0875,44.1635,17900.0
2015-02-23 14:15:00,63.89,64.0,63.89,63.94,13700.0,44.1497,44.2257,44.1497,44.1843,13700.0
2015-02-23 14:20:00,63.91,64.03,63.87,63.96,25800.0,44.1635,44.2464,44.1359,44.1981,25800.0
2015-02-23 14:25:00,63.96,64.06,63.87,64.06,19400.0,44.1981,44.2672,44.1359,44.2672,19400.0
2015-02-23 14:30:00,64.06,64.07,63.62,63.69,63100.0,44.2672,44.2741,43.9631,44.0115,63100.0
2015-02-23 14:35:00,63.71,63.77,63.64,63.75,9600.0,44.0253,44.0668,43.9769,44.053,9600.0
2015-02-23 14:40:00,63.75,63.82,63.7,63.8,10500.0,44.053,44.1013,44.0184,44.0875,10500.0
2015-02-23 14:45:00,63.8,63.8,63.71,63.76,8900.0,44.0875,44.0875,44.0253,44.0599,8900.0
2015-02-23 14:50:00,63.76,63.85,63.74,63.84,20200.0,44.0599,44.1221,44.046,44.1152,20200.0
2015-02-23 14:55:00,63.85,63.86,63.79,63.83,16300.0,44.1221,44.129,44.0806,44.1082,16300.0
2015-02-23 15:00:00,63.83,63.84,63.75,63.76,13500.0,44.1082,44.1152,44.053,44.0599,13500.0
2015-02-23 15:05:00,63.76,63.81,63.71,63.71,31800.0,44.0599,44.0944,44.0253,44.0253,31800.0
2015-02-23 15:10:00,63.72,63.79,63.69,63.78,16200.0,44.0322,44.0806,44.0115,44.0737,16200.0
2015-02-23 15:15:00,63.76,63.79,63.67,63.68,19700.0,44.0599,44.0806,43.9977,44.0046,19700.0
2015-02-23 15:20:00,63.67,63.69,63.6,63.63,16500.0,43.9977,44.0115,43.9493,43.97,16500.0
2015-02-23 15:25:00,63.63,63.68,63.61,63.68,25500.0,43.97,44.0046,43.9562,44.0046,25500.0
2015-02-23 15:30:00,63.68,63.73,63.67,63.71,22600.0,44.0046,44.0391,43.9977,44.0253,22600.0
2015-02-23 15:35:00,63.71,63.76,63.7,63.74,27600.0,44.0253,44.0599,44.0184,44.046,27600.0
2015-02-23 15:40:00,63.74,63.89,63.74,63.86,33100.0,44.046,44.1497,44.046,44.129,33100.0
2015-02-23 15:45:00,63.86,63.87,63.8,63.85,19400.0,44.129,44.1359,44.0875,44.1221,19400.0
2015-02-23 15:50:00,63.84,63.89,63.82,63.88,42500.0,44.1152,44.1497,44.1013,44.1428,42500.0
2015-02-23 15:55:00,63.88,63.95,63.87,63.94,68000.0,44.1428,44.1912,44.1359,44.1843,68000.0
2015-02-24 09:30:00,64.57,64.8,64.06,64.06,77400.0,44.6196,44.7785,44.2672,44.2672,77400.0
2015-02-24 09:35:00,64.06,64.6,64.05,64.4,30900.0,44.2672,44.6403,44.2603,44.5021,30900.0
2015-02-24 09:40:00,64.4,64.79,64.33,64.7,45600.0,44.5021,44.7716,44.4538,44.7094,45600.0
2015-02-24 09:45:00,64.7,64.76,64.43,64.46,23200.0,44.7094,44.7509,44.5229,44.5436,23200.0
2015-02-24 09:50:00,64.51,64.59,64.34,64.37,30100.0,44.5781,44.6334,44.4607,44.4814,30100.0
2015-02-24 09:55:00,64.37,64.37,63.92,63.96,67300.0,44.4814,44.4814,44.1704,44.1981,67300.0
2015-02-24 10:00:00,63.95,64.09,63.89,63.99,37000.0,44.1912,44.2879,44.1497,44.2188,37000.0
2015-02-24 10:05:00,63.99,64.28,63.94,64.24,35600.0,44.2188,44.4192,44.1843,44.3916,35600.0
2015-02-24 10:10:00,64.24,64.24,64.05,64.15,29700.0,44.3916,44.3916,44.2603,44.3294,29700.0
2015-02-24 10:15:00,64.14,64.17,64.02,64.16,30600.0,44.3225,44.3432,44.2395,44.3363,30600.0
2015-02-24 10:20:00,64.18,64.46,64.16,64.34,43800.0,44.3501,44.5436,44.3363,44.4607,43800.0
2015-02-24 10:25:00,64.37,64.6,64.33,64.52,22500.0,44.4814,44.6403,44.4538,44.5851,22500.0
2015-02-24 10:30:00,64.55,64.62,64.5,64.57,20700.0,44.6058,44.6542,44.5712,44.6196,20700.0
2015-02-24 10:35:00,64.57,64.57,64.21,64.25,20500.0,44.6196,44.6196,44.3708,44.3985,20500.0
2015-02-24 10:40:00,64.23,64.4,64.17,64.24,23400.0,44.3847,44.5021,44.3432,44.3916,23400.0
2015-02-24 10:45:00,64.23,64.33,64.08,64.12,35000.0,44.3847,44.4538,44.281,44.3086,35000.0
2015-02-24 10:50:00,64.14,64.3,64.08,64.28,39000.0,44.3225,44.433,44.281,44.4192,39000.0
2015-02-24 10:55:00,64.28,64.34,64.26,64.31,44600.0,44.4192,44.4607,44.4054,44.4399,44600.0
2015-02-24 11:00:00,64.33,64.45,64.27,64.41,22200.0,44.4538,44.5367,44.4123,44.509,22200.0
2015-02-24 11:05:00,64.42,64.62,64.42,64.59,35400.0,44.5159,44.6542,44.5159,44.6334,35400.0
2015-02-24 11:10:00,64.58,64.77,64.55,64.71,52700.0,44.6265,44.7578,44.6058,44.7163,52700.0
2015-02-24 11:15:00,64.72,64.74,64.61,64.61,33200.0,44.7233,44.7371,44.6472,44.6472,33200.0
2015-02-24 11:20:00,64.6,64.72,64.57,64.63,35900.0,44.6403,44.7233,44.6196,44.6611,35900.0
2015-02-24 11:25:00,64.65,64.75,64.62,64.68,29500.0,44.6749,44.744,44.6542,44.6956,29500.0
2015-02-24 11:30:00,64.69,64.73,64.56,64.65,40900.0,44.7025,44.7302,44.6127,44.6749,40900.0
2015-02-24 11:35:00,64.65,64.69,64.52,64.6,60600.0,44.6749,44.7025,44.5851,44.6403,60600.0
2015-02-24 11:40:00,64.61,64.71,64.56,64.69,39800.0,44.6472,44.7163,44.6127,44.7025,39800.0
2015-02-24 11:45:00,64.68,64.77,64.58,64.69,72500.0,44.6956,44.7578,44.6265,44.7025,72500.0
2015-02-24 11:50:00,64.68,64.75,64.6,64.7,44300.0,44.6956,44.744,44.6403,44.7094,44300.0
2015-02-24 11:55:00,64.71,64.81,64.6,64.6,30700.0,44.7163,44.7854,44.6403,44.6403,30700.0
2015-02-24 12:00:00,64.6,64.67,64.55,64.58,24600.0,44.6403,44.6887,44.6058,44.6265,24600.0
2015-02-24 12:05:00,64.57,64.69,64.55,64.56,34400.0,44.6196,44.7025,44.6058,44.6127,34400.0
2015-02-24 12:10:00,64.56,64.58,64.47,64.52,16500.0,44.6127,44.6265,44.5505,44.5851,16500.0
2015-02-24 12:15:00,64.55,64.62,64.51,64.53,14700.0,44.6058,44.6542,44.5781,44.592,14700.0
2015-02-24 12:20:00,64.49,64.6,64.46,64.57,16100.0,44.5643,44.6403,44.5436,44.6196,16100.0
2015-02-24 12:25:00,64.57,64.58,64.45,64.53,13900.0,44.6196,44.6265,44.5367,44.592,13900.0
2015-02-24 12:30:00,64.53,64.56,64.35,64.36,22500.0,44.592,44.6127,44.4676,44.4745,22500.0
2015-02-24 12:35:00,64.36,64.46,64.36,64.38,12700.0,44.4745,44.5436,44.4745,44.4883,12700.0
2015-02-24 12:40:00,64.38,64.48,64.32,64.45,23200.0,44.4883,44.5574,44.4468,44.5367,23200.0
2015-02-24 12:45:00,64.45,64.5,64.4,64.45,18100.0,44.5367,44.5712,44.5021,44.5367,18100.0
2015-02-24 12:50:00,64.43,64.51,64.4,64.45,12500.0,44.5229,44.5781,44.5021,44.5367,12500.0
2015-02-24 12:55:00,64.46,64.51,64.39,64.4,12200.0,44.5436,44.5781,44.4952,44.5021,12200.0
2015-02-24 13:00:00,64.4,64.54,64.4,64.45,14400.0,44.5021,44.5989,44.5021,44.5367,14400.0
2015-02-24 13:05:00,64.44,64.44,64.29,64.3,17300.0,44.5298,44.5298,44.4261,44.433,17300.0
2015-02-24 13:10:00,64.3,64.47,64.29,64.29,16500.0,44.433,44.5505,44.4261,44.4261,16500.0
2015-02-24 13:15:00,64.26,64.36,64.23,64.26,18100.0,44.4054,44.4745,44.3847,44.4054,18100.0
2015-02-24 13:20:00,64.26,64.35,64.24,64.3,14500.0,44.4054,44.4676,44.3916,44.433,14500.0
2015-02-24 13:25:00,64.31,64.37,64.26,64.37,19300.0,44.4399,44.4814,44.4054,44.4814,19300.0
2015-02-24 13:30:00,64.38,64.47,64.33,64.45,12600.0,44.4883,44.5505,44.4538,44.5367,12600.0
2015-02-24 13:35:00,64.47,64.52,64.38,64.38,20200.0,44.5505,44.5851,44.4883,44.4883,20200.0
2015-02-24 13:40:00,64.39,64.47,64.35,64.36,11100.0,44.4952,44.5505,44.4676,44.4745,11100.0
2015-02-24 13:45:00,64.37,64.37,64.28,64.32,14900.0,44.4814,44.4814,44.4192,44.4468,14900.0
2015-02-24 13:50:00,64.31,64.38,64.28,64.38,21400.0,44.4399,44.4883,44.4192,44.4883,21400.0
2015-02-24 13:55:00,64.37,64.38,64.3,64.3,20100.0,44.4814,44.4883,44.433,44.433,20100.0
2015-02-24 14:00:00,64.29,64.34,64.28,64.29,31600.0,44.4261,44.4607,44.4192,44.4261,31600.0
2015-02-24 14:05:00,64.3,64.38,64.27,64.37,26600.0,44.433,44.4883,44.4123,44.4814,26600.0
2015-02-24 14:10:00,64.38,64.45,64.28,64.45,31500.0,44.4883,44.5367,44.4192,44.5367,31500.0
2015-02-24 14:15:00,64.45,64.5,64.4,64.5,20600.0,44.5367,44.5712,44.5021,44.5712,20600.0
2015-02-24 14:20:00,64.5,64.52,64.43,64.49,20400.0,44.5712,44.5851,44.5229,44.5643,20400.0
2015-02-24 14:25:00,64.53,64.54,64.45,64.45,22500.0,44.592,44.5989,44.5367,44.5367,22500.0
2015-02-24 14:30:00,64.42,64.49,64.36,64.36,21900.0,44.5159,44.5643,44.4745,44.4745,21900.0
2015-02-24 14:35:00,64.37,64.43,64.36,64.42,16500.0,44.4814,44.5229,44.4745,44.5159,16500.0
2015-02-24 14:40:00,64.4,64.48,64.4,64.46,17300.0,44.5021,44.5574,44.5021,44.5436,17300.0
2015-02-24 14:45:00,64.47,64.48,64.34,64.41,30400.0,44.5505,44.5574,44.4607,44.509,30400.0
2015-02-24 14:50:00,64.41,64.42,64.34,64.36,19200.0,44.509,44.5159,44.4607,44.4745,19200.0
2015-02-24 14:55:00,64.36,64.46,64.36,64.46,19500.0,44.4745,44.5436,44.4745,44.5436,19500.0
2015-02-24 15:00:00,64.46,64.61,64.46,64.6,42400.0,44.5436,44.6472,44.5436,44.6403,42400.0
2015-02-24 15:05:00,64.61,64.68,64.59,64.67,35200.0,44.6472,44.6956,44.6334,44.6887,35200.0
2015-02-24 15:10:00,64.68,64.72,64.59,64.67,41800.0,44.6956,44.7233,44.6334,44.6887,41800.0
2015-02-24 15:15:00,64.68,64.69,64.62,64.63,48700.0,44.6956,44.7025,44.6542,44.6611,48700.0
2015-02-24 15:20:00,64.64,64.72,64.64,64.71,29200.0,44.668,44.7233,44.668,44.7163,29200.0
2015-02-24 15:25:00,64.72,64.75,64.69,64.72,55900.0,44.7233,44.744,44.7025,44.7233,55900.0
2015-02-24 15:30:00,64.74,64.84,64.73,64.82,50500.0,44.7371,44.8062,44.7302,44.7924,50500.0
2015-02-24 15:35:00,64.81,64.85,64.8,64.85,41000.0,44.7854,44.8131,44.7785,44.8131,41000.0
2015-02-24 15:40:00,64.85,64.87,64.81,64.82,54000.0,44.8131,44.8269,44.7854,44.7924,54000.0
2015-02-24 15:45:00,64.82,64.83,64.77,64.78,63200.0,44.7924,44.7993,44.7578,44.7647,63200.0
2015-02-24 15:50:00,64.78,64.8,64.71,64.72,57300.0,44.7647,44.7785,44.7163,44.7233,57300.0
2015-02-24 15:55:00,64.72,64.9,64.71,64.83,134900.0,44.7233,44.8476,44.7163,44.7993,134900.0
2015-02-25 09:30:00,64.73,65.05,64.62,64.97,50700.0,44.7302,44.9513,44.6542,44.896,50700.0
2015-02-25 09:35:00,64.91,64.91,64.62,64.71,24500.0,44.8546,44.8546,44.6542,44.7163,24500.0
2015-02-25 09:40:00,64.71,64.75,64.27,64.43,26400.0,44.7163,44.744,44.4123,44.5229,26400.0
2015-02-25 09:45:00,64.41,64.47,64.16,64.39,18300.0,44.509,44.5505,44.3363,44.4952,18300.0
2015-02-25 09:50:00,64.43,64.43,64.19,64.33,24300.0,44.5229,44.5229,44.357,44.4538,24300.0
2015-02-25 09:55:00,64.38,64.44,64.26,64.37,32600.0,44.4883,44.5298,44.4054,44.4814,32600.0
2015-02-25 10:00:00,64.4,64.41,64.24,64.26,28100.0,44.5021,44.509,44.3916,44.4054,28100.0
2015-02-25 10:05:00,64.26,64.39,64.2,64.38,32300.0,44.4054,44.4952,44.3639,44.4883,32300.0
2015-02-25 10:10:00,64.39,64.44,64.27,64.3,91000.0,44.4952,44.5298,44.4123,44.433,91000.0
2015-02-25 10:15:00,64.31,64.41,64.3,64.39,21800.0,44.4399,44.509,44.433,44.4952,21800.0
2015-02-25 10:20:00,64.38,64.38,64.22,64.22,49800.0,44.4883,44.4883,44.3777,44.3777,49800.0
2015-02-25 10:25:00,64.23,64.24,64.12,64.16,30800.0,44.3847,44.3916,44.3086,44.3363,30800.0
2015-02-25 10:30:00,64.16,64.24,63.98,64.09,78200.0,44.3363,44.3916,44.2119,44.2879,78200.0
2015-02-25 10:35:00,64.08,64.29,64.06,64.29,26200.0,44.281,44.4261,44.2672,44.4261,26200.0
2015-02-25 10:40:00,64.31,64.36,64.19,64.29,44500.0,44.4399,44.4745,44.357,44.4261,44500.0
2015-02-25 10:45:00,64.31,64.36,64.24,64.26,23200.0,44.4399,44.4745,44.3916,44.4054,23200.0
2015-02-25 10:50:00,64.25,64.32,64.15,64.15,28100.0,44.3985,44.4468,44.3294,44.3294,28100.0
2015-02-25 10:55:00,64.16,64.29,64.11,64.19,21200.0,44.3363,44.4261,44.3017,44.357,21200.0
2015-02-25 11:00:00,64.2,64.26,64.14,64.17,22300.0,44.3639,44.4054,44.3225,44.3432,22300.0
2015-02-25 11:05:00,64.19,64.21,64.07,64.09,27800.0,44.357,44.3708,44.2741,44.2879,27800.0
2015-02-25 11:10:00,64.09,64.23,64.07,64.23,25000.0,44.2879,44.3847,44.2741,44.3847,25000.0
2015-02-25 11:15:00,64.24,64.34,64.17,64.21,30200.0,44.3916,44.4607,44.3432,44.3708,30200.0
2015-02-25 11:20:00,64.22,64.39,64.21,64.35,35500.0,44.3777,44.4952,44.3708,44.4676,35500.0
2015-02-25 11:25:00,64.36,64.4,64.2,64.21,21200.0,44.4745,44.5021,44.3639,44.3708,21200.0
2015-02-25 11:30:00,64.21,64.23,64.12,64.17,16100.0,44.3708,44.3847,44.3086,44.3432,16100.0
2015-02-25 11:35:00,64.18,64.34,64.17,64.24,34600.0,44.3501,44.4607,44.3432,44.3916,34600.0
2015-02-25 11:40:00,64.23,64.31,64.17,64.28,26300.0,44.3847,44.4399,44.3432,44.4192,26300.0
2015-02-25 11:45:00,64.28,64.7,64.28,64.59,136200.0,44.4192,44.7094,44.4192,44.6334,136200.0
2015-02-25 11:50:00,64.59,64.65,64.53,64.65,37500.0,44.6334,44.6749,44.592,44.6749,37500.0
2015-02-25 11:55:00,64.64,64.7,64.58,64.59,18700.0,44.668,44.7094,44.6265,44.6334,18700.0
2015-02-25 12:00:00,64.61,64.8,64.56,64.75,58100.0,44.6472,44.7785,44.6127,44.744,58100.0
2015-02-25 12:05:00,64.78,64.78,64.64,64.68,28500.0,44.7647,44.7647,44.668,44.6956,28500.0
2015-02-25 12:10:00,64.71,64.78,64.7,64.7,13600.0,44.7163,44.7647,44.7094,44.7094,13600.0
2015-02-25 12:15:00,64.67,64.74,64.63,64.7,30400.0,44.6887,44.7371,44.6611,44.7094,30400.0
2015-02-25 12:20:00,64.74,64.77,64.63,64.64,21000.0,44.7371,44.7578,44.6611,44.668,21000.0
2015-02-25 12:25:00,64.64,64.7,64.6,64.61,19700.0,44.668,44.7094,44.6403,44.6472,19700.0
2015-02-25 12:30:00,64.6,64.67,64.57,64.62,76300.0,44.6403,44.6887,44.6196,44.6542,76300.0
2015-02-25 12:35:00,64.63,64.7,64.63,64.67,41800.0,44.6611,44.7094,44.6611,44.6887,41800.0
2015-02-25 12:40:00,64.65,64.77,64.63,64.76,45400.0,44.6749,44.7578,44.6611,44.7509,45400.0
2015-02-25 12:45:00,64.76,64.8,64.7,64.71,13000.0,44.7509,44.7785,44.7094,44.7163,13000.0
2015-02-25 12:50:00,64.72,64.84,64.71,64.76,29600.0,44.7233,44.8062,44.7163,44.7509,29600.0
2015-02-25 12:55:00,64.74,64.88,64.74,64.87,25200.0,44.7371,44.8338,44.7371,44.8269,25200.0
2015-02-25 13:00:00,64.87,65.03,64.83,65.0,41500.0,44.8269,44.9375,44.7993,44.9167,41500.0
2015-02-25 13:05:00,65.0,65.03,64.86,64.94,45000.0,44.9167,44.9375,44.82,44.8753,45000.0
2015-02-25 13:10:00,64.88,64.94,64.81,64.9,17400.0,44.8338,44.8753,44.7854,44.8476,17400.0
2015-02-25 13:15:00,64.93,65.07,64.91,65.07,16500.0,44.8684,44.9651,44.8546,44.9651,16500.0
2015-02-25 13:20:00,65.05,65.05,64.97,64.98,12700.0,44.9513,44.9513,44.896,44.9029,12700.0
2015-02-25 13:25:00,64.97,65.03,64.95,64.96,58900.0,44.896,44.9375,44.8822,44.8891,58900.0
2015-02-25 13:30:00,64.95,65.1,64.95,65.09,29200.0,44.8822,44.9858,44.8822,44.9789,29200.0
2015-02-25 13:35:00,65.09,65.31,65.08,65.29,44200.0,44.9789,45.131,44.972,45.1171,44200.0
2015-02-25 13:40:00,65.29,65.29,65.08,65.08,14100.0,45.1171,45.1171,44.972,44.972,14100.0
2015-02-25 13:45:00,65.07,65.21,65.07,65.2,10200.0,44.9651,45.0619,44.9651,45.0549,10200.0
2015-02-25 13:50:00,65.22,65.27,65.19,65.19,16600.0,45.0688,45.1033,45.048,45.048,16600.0
2015-02-25 13:55:00,65.2,65.24,65.13,65.22,13600.0,45.0549,45.0826,45.0066,45.0688,13600.0
2015-02-25 14:00:00,65.22,65.26,65.12,65.22,17400.0,45.0688,45.0964,44.9997,45.0688,17400.0
2015-02-25 14:05:00,65.23,65.26,65.13,65.17,9500.0,45.0757,45.0964,45.0066,45.0342,9500.0
2015-02-25 14:10:00,65.17,65.24,65.14,65.24,12500.0,45.0342,45.0826,45.0135,45.0826,12500.0
2015-02-25 14:15:00,65.24,65.31,65.23,65.24,32100.0,45.0826,45.131,45.0757,45.0826,32100.0
2015-02-25 14:20:00,65.23,65.41,65.22,65.4,37800.0,45.0757,45.2001,45.0688,45.1932,37800.0
2015-02-25 14:25:00,65.39,65.46,65.37,65.45,28200.0,45.1862,45.2346,45.1724,45.2277,28200.0
2015-02-25 14:30:00,65.44,65.53,65.42,65.48,40000.0,45.2208,45.283,45.207,45.2484,40000.0
2015-02-25 14:35:00,65.48,65.52,65.44,65.47,91500.0,45.2484,45.2761,45.2208,45.2415,91500.0
2015-02-25 14:40:00,65.47,65.47,65.39,65.4,32400.0,45.2415,45.2415,45.1862,45.1932,32400.0
2015-02-25 14:45:00,65.4,65.51,65.4,65.51,60900.0,45.1932,45.2692,45.1932,45.2692,60900.0
2015-02-25 14:50:00,65.51,65.51,65.42,65.5,89100.0,45.2692,45.2692,45.207,45.2623,89100.0
2015-02-25 14:55:00,65.5,65.53,65.45,65.45,38600.0,45.2623,45.283,45.2277,45.2277,38600.0
2015-02-25 15:00:00,65.45,65.52,65.39,65.39,66400.0,45.2277,45.2761,45.1862,45.1862,66400.0
2015-02-25 15:05:00,65.39,65.4,65.33,65.36,33700.0,45.1862,45.1932,45.1448,45.1655,33700.0
2015-02-25 15:10:00,65.36,65.46,65.35,65.45,18300.0,45.1655,45.2346,45.1586,45.2277,18300.0
2015-02-25 15:15:00,65.44,65.48,65.42,65.48,27300.0,45.2208,45.2484,45.207,45.2484,27300.0
2015-02-25 15:20:00,65.48,65.48,65.41,65.42,19800.0,45.2484,45.2484,45.2001,45.207,19800.0
2015-02-25 15:25:00,65.41,65.43,65.35,65.41,32400.0,45.2001,45.2139,45.1586,45.2001,32400.0
2015-02-25 15:30:00,65.41,65.49,65.39,65.4,41400.0,45.2001,45.2553,45.1862,45.1932,41400.0
2015-02-25 15:35:00,65.4,65.48,65.39,65.4,35300.0,45.1932,45.2484,45.1862,45.1932,35300.0
2015-02-25 15:40:00,65.41,65.5,65.39,65.44,38600.0,45.2001,45.2623,45.1862,45.2208,38600.0
2015-02-25 15:45:00,65.45,65.48,65.4,65.43,92000.0,45.2277,45.2484,45.1932,45.2139,92000.0
2015-02-25 15:50:00,65.43,65.52,65.42,65.48,65600.0,45.2139,45.2761,45.207,45.2484,65600.0
2015-02-25 15:55:00,65.49,65.51,65.44,65.46,81000.0,45.2553,45.2692,45.2208,45.2346,81000.0
2015-02-26 09:30:00,64.73,64.94,64.36,64.37,60000.0,44.7302,44.8753,44.4745,44.4814,60000.0
2015-02-26 09:35:00,64.36,64.59,64.24,64.45,57900.0,44.4745,44.6334,44.3916,44.5367,57900.0
2015-02-26 09:40:00,64.45,64.59,64.27,64.53,43400.0,44.5367,44.6334,44.4123,44.592,43400.0
2015-02-26 09:45:00,64.53,64.55,64.38,64.39,100900.0,44.592,44.6058,44.4883,44.4952,100900.0
2015-02-26 09:50:00,64.41,64.45,64.12,64.18,57700.0,44.509,44.5367,44.3086,44.3501,57700.0
2015-02-26 09:55:00,64.19,64.21,63.93,64.0,48500.0,44.357,44.3708,44.1773,44.2257,48500.0
2015-02-26 10:00:00,64.02,64.18,63.89,64.13,43400.0,44.2395,44.3501,44.1497,44.3155,43400.0
2015-02-26 10:05:00,64.11,64.4,64.09,64.4,54100.0,44.3017,44.5021,44.2879,44.5021,54100.0
2015-02-26 10:10:00,64.36,64.4,64.2,64.32,21800.0,44.4745,44.5021,44.3639,44.4468,21800.0
2015-02-26 10:15:00,64.3,64.4,64.27,64.31,23900.0,44.433,44.5021,44.4123,44.4399,23900.0
2015-02-26 10:20:00,64.29,64.29,64.12,64.12,15900.0,44.4261,44.4261,44.3086,44.3086,15900.0
2015-02-26 10:25:00,64.1,64.12,63.95,64.0,20300.0,44.2948,44.3086,44.1912,44.2257,20300.0
2015-02-26 10:30:00,63.95,63.96,63.78,63.83,27900.0,44.1912,44.1981,44.0737,44.1082,27900.0
2015-02-26 10:35:00,63.83,63.88,63.75,63.88,35800.0,44.1082,44.1428,44.053,44.1428,35800.0
2015-02-26 10:40:00,63.89,63.89,63.7,63.7,20700.0,44.1497,44.1497,44.0184,44.0184,20700.0
2015-02-26 10:45:00,63.69,63.73,63.58,63.64,47000.0,44.0115,44.0391,43.9355,43.9769,47000.0
2015-02-26 10:50:00,63.66,63.74,63.62,63.7,13200.0,43.9908,44.046,43.9631,44.0184,13200.0
2015-02-26 10:55:00,63.7,63.85,63.68,63.75,19800.0,44.0184,44.1221,44.0046,44.053,19800.0
2015-02-26 11:00:00,63.75,63.85,63.72,63.82,21100.0,44.053,44.1221,44.0322,44.1013,21100.0
2015-02-26 11:05:00,63.82,63.92,63.78,63.87,33000.0,44.1013,44.1704,44.0737,44.1359,33000.0
2015-02-26 11:10:00,63.87,63.93,63.69,63.7,45400.0,44.1359,44.1773,44.0115,44.0184,45400.0
2015-02-26 11:15:00,63.7,63.74,63.63,63.65,11400.0,44.0184,44.046,43.97,43.9839,11400.0
2015-02-26 11:20:00,63.65,63.65,63.52,63.54,21600.0,43.9839,43.9839,43.894,43.9078,21600.0
2015-02-26 11:25:00,63.52,63.56,63.48,63.53,50200.0,43.894,43.9217,43.8664,43.9009,50200.0
2015-02-26 11:30:00,63.53,63.66,63.53,63.63,24900.0,43.9009,43.9908,43.9009,43.97,24900.0
2015-02-26 11:35:00,63.62,63.64,63.45,63.45,35900.0,43.9631,43.9769,43.8457,43.8457,35900.0
2015-02-26 11:40:00,63.47,63.53,63.44,63.48,17700.0,43.8595,43.9009,43.8387,43.8664,17700.0
2015-02-26 11:45:00,63.48,63.49,63.14,63.16,44100.0,43.8664,43.8733,43.6314,43.6453,44100.0
2015-02-26 11:50:00,63.16,63.43,63.14,63.41,30900.0,43.6453,43.8318,43.6314,43.818,30900.0
2015-02-26 11:55:00,63.41,63.45,63.32,63.38,19900.0,43.818,43.8457,43.7558,43.7973,19900.0
2015-02-26 12:00:00,63.37,63.43,63.34,63.4,20700.0,43.7904,43.8318,43.7696,43.8111,20700.0
2015-02-26 12:05:00,63.38,63.41,63.35,63.35,29700.0,43.7973,43.818,43.7765,43.7765,29700.0
2015-02-26 12:10:00,63.35,63.47,63.29,63.41,21000.0,43.7765,43.8595,43.7351,43.818,21000.0
2015-02-26 12:15:00,63.42,63.42,63.26,63.28,17400.0,43.8249,43.8249,43.7144,43.7282,17400.0
2015-02-26 12:20:00,63.28,63.4,63.28,63.34,20400.0,43.7282,43.8111,43.7282,43.7696,20400.0
2015-02-26 12:25:00,63.34,63.39,63.28,63.35,17400.0,43.7696,43.8042,43.7282,43.7765,17400.0
2015-02-26 12:30:00,63.34,63.35,63.24,63.3,23800.0,43.7696,43.7765,43.7005,43.742,23800.0
2015-02-26 12:35:00,63.33,63.38,63.28,63.29,25000.0,43.7627,43.7973,43.7282,43.7351,25000.0
2015-02-26 12:40:00,63.31,63.41,63.28,63.34,21800.0,43.7489,43.818,43.7282,43.7696,21800.0
2015-02-26 12:45:00,63.36,63.38,63.27,63.27,24900.0,43.7835,43.7973,43.7213,43.7213,24900.0
2015-02-26 12:50:00,63.28,63.3,63.17,63.28,25300.0,43.7282,43.742,43.6522,43.7282,25300.0
2015-02-26 12:55:00,63.28,63.3,63.25,63.26,20800.0,43.7282,43.742,43.7074,43.7144,20800.0
2015-02-26 13:00:00,63.27,63.28,63.19,63.19,26500.0,43.7213,43.7282,43.666,43.666,26500.0
2015-02-26 13:05:00,63.19,63.29,63.19,63.25,25900.0,43.666,43.7351,43.666,43.7074,25900.0
2015-02-26 13:10:00,63.26,63.27,63.23,63.27,33200.0,43.7144,43.7213,43.6936,43.7213,33200.0
2015-02-26 13:15:00,63.28,63.29,63.18,63.2,32100.0,43.7282,43.7351,43.6591,43.6729,32100.0
2015-02-26 13:20:00,63.2,63.28,63.17,63.28,28500.0,43.6729,43.7282,43.6522,43.7282,28500.0
2015-02-26 13:25:00,63.28,63.31,63.21,63.23,21900.0,43.7282,43.7489,43.6798,43.6936,21900.0
2015-02-26 13:30:00,63.22,63.24,63.07,63.16,38500.0,43.6867,43.7005,43.5831,43.6453,38500.0
2015-02-26 13:35:00,63.15,63.17,63.03,63.04,35300.0,43.6383,43.6522,43.5554,43.5623,35300.0
2015-02-26 13:40:00,63.03,63.14,62.98,62.98,39000.0,43.5554,43.6314,43.5209,43.5209,39000.0
2015-02-26 13:45:00,62.98,63.02,62.89,62.91,47000.0,43.5209,43.5485,43.4587,43.4725,47000.0
2015-02-26 13:50:00,62.9,62.9,62.78,62.8,26300.0,43.4656,43.4656,43.3827,43.3965,26300.0
2015-02-26 13:55:00,62.8,62.82,62.73,62.82,59500.0,43.3965,43.4103,43.3481,43.4103,59500.0
2015-02-26 14:00:00,62.82,62.93,62.81,62.85,10400.0,43.4103,43.4863,43.4034,43.431,10400.0
2015-02-26 14:05:00,62.85,62.9,62.65,62.66,17600.0,43.431,43.4656,43.2928,43.2997,17600.0
2015-02-26 14:10:00,62.68,62.7,62.54,62.63,39200.0,43.3136,43.3274,43.2168,43.279,39200.0
2015-02-26 14:15:00,62.64,62.71,62.57,62.61,24100.0,43.2859,43.3343,43.2375,43.2652,24100.0
2015-02-26 14:20:00,62.63,62.79,62.62,62.79,28200.0,43.279,43.3896,43.2721,43.3896,28200.0
2015-02-26 14:25:00,62.79,62.79,62.65,62.71,24400.0,43.3896,43.3896,43.2928,43.3343,24400.0
2015-02-26 14:30:00,62.71,62.75,62.54,62.58,29600.0,43.3343,43.3619,43.2168,43.2445,29600.0
2015-02-26 14:35:00,62.59,62.62,62.54,62.61,32000.0,43.2514,43.2721,43.2168,43.2652,32000.0
2015-02-26 14:40:00,62.62,62.73,62.62,62.63,24900.0,43.2721,43.3481,43.2721,43.279,24900.0
2015-02-26 14:45:00,62.63,62.66,62.6,62.61,14100.0,43.279,43.2997,43.2583,43.2652,14100.0
2015-02-26 14:50:00,62.6,62.64,62.57,62.62,20300.0,43.2583,43.2859,43.2375,43.2721,20300.0
2015-02-26 14:55:00,62.62,62.64,62.58,62.59,27500.0,43.2721,43.2859,43.2445,43.2514,27500.0
2015-02-26 15:00:00,62.6,62.6,62.37,62.44,87000.0,43.2583,43.2583,43.0993,43.1477,87000.0
2015-02-26 15:05:00,62.44,62.44,62.26,62.37,115800.0,43.1477,43.1477,43.0233,43.0993,115800.0
2015-02-26 15:10:00,62.36,62.6,62.35,62.59,63100.0,43.0924,43.2583,43.0855,43.2514,63100.0
2015-02-26 15:15:00,62.6,62.64,62.52,62.57,61300.0,43.2583,43.2859,43.203,43.2375,61300.0
2015-02-26 15:20:00,62.57,62.57,62.49,62.5,82200.0,43.2375,43.2375,43.1823,43.1892,82200.0
2015-02-26 15:25:00,62.5,62.57,62.48,62.57,42700.0,43.1892,43.2375,43.1754,43.2375,42700.0
2015-02-26 15:30:00,62.57,62.67,62.57,62.64,60200.0,43.2375,43.3067,43.2375,43.2859,60200.0
2015-02-26 15:35:00,62.64,62.64,62.55,62.59,60200.0,43.2859,43.2859,43.2237,43.2514,60200.0
2015-02-26 15:40:00,62.58,62.75,62.57,62.67,81500.0,43.2445,43.3619,43.2375,43.3067,81500.0
2015-02-26 15:45:00,62.67,62.67,62.53,62.55,90500.0,43.3067,43.3067,43.2099,43.2237,90500.0
2015-02-26 15:50:00,62.56,62.56,62.49,62.54,97600.0,43.2306,43.2306,43.1823,43.2168,97600.0
2015-02-26 15:55:00,62.54,62.58,62.48,62.57,129100.0,43.2168,43.2445,43.1754,43.2375,129100.0
2015-02-27 09:30:00,62.74,62.93,62.35,62.35,39400.0,43.355,43.4863,43.0855,43.0855,39400.0
2015-02-27 09:35:00,62.44,62.84,62.31,62.33,17500.0,43.1477,43.4241,43.0579,43.0717,17500.0
2015-02-27 09:40:00,62.33,62.66,62.28,62.59,24100.0,43.0717,43.2997,43.0372,43.2514,24100.0
2015-02-27 09:45:00,62.52,62.52,62.25,62.32,15200.0,43.203,43.203,43.0164,43.0648,15200.0
2015-02-27 09:50:00,62.28,62.33,62.16,62.21,42400.0,43.0372,43.0717,42.9542,42.9888,42400.0
2015-02-27 09:55:00,62.23,62.27,62.06,62.06,30400.0,43.0026,43.0302,42.8851,42.8851,30400.0
2015-02-27 10:00:00,62.08,62.19,62.06,62.12,20800.0,42.8989,42.975,42.8851,42.9266,20800.0
2015-02-27 10:05:00,62.12,62.25,62.1,62.14,19000.0,42.9266,43.0164,42.9128,42.9404,19000.0
2015-02-27 10:10:00,62.13,62.23,62.09,62.12,23800.0,42.9335,43.0026,42.9059,42.9266,23800.0
2015-02-27 10:15:00,62.11,62.13,61.94,61.96,35000.0,42.9197,42.9335,42.8022,42.816,35000.0
2015-02-27 10:20:00,61.94,62.11,61.93,62.11,14500.0,42.8022,42.9197,42.7953,42.9197,14500.0
2015-02-27 10:25:00,62.14,62.21,61.98,61.98,34600.0,42.9404,42.9888,42.8298,42.8298,34600.0
2015-02-27 10:30:00,61.99,62.08,61.93,61.93,22600.0,42.8368,42.8989,42.7953,42.7953,22600.0
2015-02-27 10:35:00,61.9,62.02,61.9,61.99,31000.0,42.7746,42.8575,42.7746,42.8368,31000.0
2015-02-27 10:40:00,62.0,62.13,61.93,62.12,20000.0,42.8437,42.9335,42.7953,42.9266,20000.0
2015-02-27 10:45:00,62.11,62.11,61.98,62.05,18900.0,42.9197,42.9197,42.8298,42.8782,18900.0
2015-02-27 10:50:00,62.06,62.11,62.0,62.09,33000.0,42.8851,42.9197,42.8437,42.9059,33000.0
2015-02-27 10:55:00,62.09,62.23,62.07,62.21,85800.0,42.9059,43.0026,42.892,42.9888,85800.0
2015-02-27 11:00:00,62.23,62.23,62.09,62.09,29500.0,43.0026,43.0026,42.9059,42.9059,29500.0
2015-02-27 11:05:00,62.09,62.12,62.02,62.1,22300.0,42.9059,42.9266,42.8575,42.9128,22300.0
2015-02-27 11:10:00,62.11,62.11,61.98,62.09,27100.0,42.9197,42.9197,42.8298,42.9059,27100.0
2015-02-27 11:15:00,62.1,62.15,62.01,62.05,96200.0,42.9128,42.9473,42.8506,42.8782,96200.0
2015-02-27 11:20:00,62.06,62.06,62.0,62.0,36600.0,42.8851,42.8851,42.8437,42.8437,36600.0
2015-02-27 11:25:00,61.99,62.04,61.96,62.01,41000.0,42.8368,42.8713,42.816,42.8506,41000.0
2015-02-27 11:30:00,62.01,62.23,62.0,62.23,35100.0,42.8506,43.0026,42.8437,43.0026,35100.0
2015-02-27 11:35:00,62.23,62.3,62.17,62.19,17900.0,43.0026,43.051,42.9611,42.975,17900.0
2015-02-27 11:40:00,62.17,62.25,62.16,62.25,13500.0,42.9611,43.0164,42.9542,43.0164,13500.0
2015-02-27 11:45:00,62.24,62.24,62.09,62.2,12900.0,43.0095,43.0095,42.9059,42.9819,12900.0
2015-02-27 11:50:00,62.2,62.24,62.17,62.17,17200.0,42.9819,43.0095,42.9611,42.9611,17200.0
2015-02-27 11:55:00,62.17,62.23,62.07,62.08,14000.0,42.9611,43.0026,42.892,42.8989,14000.0
2015-02-27 12:00:00,62.08,62.08,62.03,62.06,14000.0,42.8989,42.8989,42.8644,42.8851,14000.0
2015-02-27 12:05:00,62.07,62.08,62.03,62.03,14100.0,42.892,42.8989,42.8644,42.8644,14100.0
2015-02-27 12:10:00,62.03,62.11,62.02,62.06,23400.0,42.8644,42.9197,42.8575,42.8851,23400.0
2015-02-27 12:15:00,62.06,62.1,61.99,62.01,99100.0,42.8851,42.9128,42.8368,42.8506,99100.0
2015-02-27 12:20:00,62.0,62.04,61.95,62.03,18500.0,42.8437,42.8713,42.8091,42.8644,18500.0
2015-02-27 12:25:00,62.02,62.02,61.86,61.91,20300.0,42.8575,42.8575,42.7469,42.7815,20300.0
2015-02-27 12:30:00,61.93,62.0,61.91,61.93,19600.0,42.7953,42.8437,42.7815,42.7953,19600.0
2015-02-27 12:35:00,61.93,61.99,61.91,61.94,13000.0,42.7953,42.8368,42.7815,42.8022,13000.0
2015-02-27 12:40:00,61.93,61.97,61.9,61.95,17300.0,42.7953,42.8229,42.7746,42.8091,17300.0
2015-02-27 12:45:00,61.94,62.02,61.9,61.99,12000.0,42.8022,42.8575,42.7746,42.8368,12000.0
2015-02-27 12:50:00,61.99,62.07,61.92,62.01,30900.0,42.8368,42.892,42.7884,42.8506,30900.0
2015-02-27 12:55:00,62.01,62.05,61.97,61.99,21700.0,42.8506,42.8782,42.8229,42.8368,21700.0
2015-02-27 13:00:00,62.0,62.04,61.85,61.85,20600.0,42.8437,42.8713,42.74,42.74,20600.0
2015-02-27 13:05:00,61.86,61.93,61.79,61.82,38400.0,42.7469,42.7953,42.6985,42.7193,38400.0
2015-02-27 13:10:00,61.81,61.81,61.6,61.6,41500.0,42.7124,42.7124,42.5673,42.5673,41500.0
2015-02-27 13:15:00,61.61,61.61,61.5,61.56,65600.0,42.5742,42.5742,42.4981,42.5396,65600.0
2015-02-27 13:20:00,61.56,61.67,61.53,61.63,36600.0,42.5396,42.6156,42.5189,42.588,36600.0
2015-02-27 13:25:00,61.62,61.69,61.59,61.67,20600.0,42.5811,42.6294,42.5603,42.6156,20600.0
2015-02-27 13:30:00,61.65,61.84,61.65,61.81,12800.0,42.6018,42.7331,42.6018,42.7124,12800.0
2015-02-27 13:35:00,61.8,61.87,61.76,61.8,18000.0,42.7055,42.7538,42.6778,42.7055,18000.0
2015-02-27 13:40:00,61.79,61.86,61.78,61.79,27100.0,42.6985,42.7469,42.6916,42.6985,27100.0
2015-02-27 13:45:00,61.78,61.9,61.73,61.84,19800.0,42.6916,42.7746,42.6571,42.7331,19800.0
2015-02-27 13:50:00,61.84,61.86,61.75,61.75,29000.0,42.7331,42.7469,42.6709,42.6709,29000.0
2015-02-27 13:55:00,61.75,61.77,61.71,61.71,9900.0,42.6709,42.6847,42.6433,42.6433,9900.0
2015-02-27 14:00:00,61.72,61.8,61.7,61.78,18300.0,42.6502,42.7055,42.6364,42.6916,18300.0
2015-02-27 14:05:00,61.78,61.83,61.75,61.79,62700.0,42.6916,42.7262,42.6709,42.6985,62700.0
2015-02-27 14:10:00,61.79,61.83,61.78,61.8,39400.0,42.6985,42.7262,42.6916,42.7055,39400.0
2015-02-27 14:15:00,61.8,61.84,61.77,61.78,61800.0,42.7055,42.7331,42.6847,42.6916,61800.0
2015-02-27 14:20:00,61.78,61.94,61.78,61.92,42600.0,42.6916,42.8022,42.6916,42.7884,42600.0
2015-02-27 14:25:00,61.91,61.93,61.75,61.76,32700.0,42.7815,42.7953,42.6709,42.6778,32700.0
2015-02-27 14:30:00,61.77,61.77,61.67,61.73,29100.0,42.6847,42.6847,42.6156,42.6571,29100.0
2015-02-27 14:35:00,61.74,61.78,61.68,61.69,20700.0,42.664,42.6916,42.6225,42.6294,20700.0
2015-02-27 14:40:00,61.7,61.71,61.6,61.65,21000.0,42.6364,42.6433,42.5673,42.6018,21000.0
2015-02-27 14:45:00,61.65,61.69,61.63,61.65,21800.0,42.6018,42.6294,42.588,42.6018,21800.0
2015-02-27 14:50:00,61.65,61.69,61.62,61.68,19900.0,42.6018,42.6294,42.5811,42.6225,19900.0
2015-02-27 14:55:00,61.68,61.71,61.66,61.71,39500.0,42.6225,42.6433,42.6087,42.6433,39500.0
2015-02-27 15:00:00,61.71,61.72,61.61,61.68,48400.0,42.6433,42.6502,42.5742,42.6225,48400.0
2015-02-27 15:05:00,61.68,61.71,61.64,61.64,36500.0,42.6225,42.6433,42.5949,42.5949,36500.0
2015-02-27 15:10:00,61.63,61.71,61.62,61.68,63200.0,42.588,42.6433,42.5811,42.6225,63200.0
2015-02-27 15:15:00,61.67,61.67,61.57,61.62,41700.0,42.6156,42.6156,42.5465,42.5811,41700.0
2015-02-27 15:20:00,61.62,61.62,61.56,61.57,35200.0,42.5811,42.5811,42.5396,42.5465,35200.0
2015-02-27 15:25:00,61.57,61.62,61.52,61.53,43400.0,42.5465,42.5811,42.512,42.5189,43400.0
2015-02-27 15:30:00,61.53,61.61,61.52,61.6,48900.0,42.5189,42.5742,42.512,42.5673,48900.0
2015-02-27 15:35:00,61.6,61.62,61.5,61.58,73100.0,42.5673,42.5811,42.4981,42.5534,73100.0
2015-02-27 15:40:00,61.58,61.6,61.52,61.53,46800.0,42.5534,42.5673,42.512,42.5189,46800.0
2015-02-27 15:45:00,61.54,61.69,61.53,61.67,60300.0,42.5258,42.6294,42.5189,42.6156,60300.0
2015-02-27 15:50:00,61.67,61.71,61.65,61.65,58400.0,42.6156,42.6433,42.6018,42.6018,58400.0
2015-02-27 15:55:00,61.66,61.67,61.59,61.6,157100.0,42.6087,42.6156,42.5603,42.5673,157100.0
2015-03-02 09:30:00,61.46,61.55,60.59,60.92,80100.0,42.4705,42.5327,41.8693,42.0974,80100.0
2015-03-02 09:35:00,60.85,61.0,60.78,60.85,32400.0,42.049,42.1526,42.0006,42.049,32400.0
2015-03-02 09:40:00,60.88,60.91,60.68,60.85,50100.0,42.0697,42.0904,41.9315,42.049,50100.0
2015-03-02 09:45:00,60.83,60.96,60.67,60.74,27000.0,42.0352,42.125,41.9246,41.973,27000.0
2015-03-02 09:50:00,60.7,60.73,60.35,60.42,71000.0,41.9453,41.9661,41.7035,41.7518,71000.0
2015-03-02 09:55:00,60.39,60.59,60.35,60.55,52500.0,41.7311,41.8693,41.7035,41.8417,52500.0
2015-03-02 10:00:00,60.58,60.83,60.53,60.81,68800.0,41.8624,42.0352,41.8279,42.0213,68800.0
2015-03-02 10:05:00,60.82,60.82,60.5,60.62,112400.0,42.0283,42.0283,41.8071,41.89,112400.0
2015-03-02 10:10:00,60.63,60.72,60.46,60.58,77100.0,41.897,41.9591,41.7795,41.8624,77100.0
2015-03-02 10:15:00,60.56,60.88,60.55,60.84,134500.0,41.8486,42.0697,41.8417,42.0421,134500.0
2015-03-02 10:20:00,60.84,60.91,60.68,60.71,110700.0,42.0421,42.0904,41.9315,41.9522,110700.0
2015-03-02 10:25:00,60.72,60.9,60.71,60.81,57100.0,41.9591,42.0835,41.9522,42.0213,57100.0
2015-03-02 10:30:00,60.82,60.83,60.69,60.74,67000.0,42.0283,42.0352,41.9384,41.973,67000.0
2015-03-02 10:35:00,60.76,60.79,60.69,60.77,68300.0,41.9868,42.0075,41.9384,41.9937,68300.0
2015-03-02 10:40:00,60.77,60.79,60.6,60.65,64100.0,41.9937,42.0075,41.8762,41.9108,64100.0
2015-03-02 10:45:00,60.65,60.8,60.65,60.73,28100.0,41.9108,42.0144,41.9108,41.9661,28100.0
2015-03-02 10:50:00,60.76,60.83,60.7,60.71,34400.0,41.9868,42.0352,41.9453,41.9522,34400.0
2015-03-02 10:55:00,60.7,60.83,60.58,60.82,43100.0,41.9453,42.0352,41.8624,42.0283,43100.0
2015-03-02 11:00:00,60.82,61.03,60.82,61.03,65700.0,42.0283,42.1734,42.0283,42.1734,65700.0
2015-03-02 11:05:00,61.03,61.03,60.87,60.99,153800.0,42.1734,42.1734,42.0628,42.1457,153800.0
2015-03-02 11:10:00,61.0,61.06,60.93,60.99,91700.0,42.1526,42.1941,42.1043,42.1457,91700.0
2015-03-02 11:15:00,61.01,61.13,61.01,61.06,28500.0,42.1595,42.2425,42.1595,42.1941,28500.0
2015-03-02 11:20:00,61.06,61.12,60.98,61.12,33700.0,42.1941,42.2356,42.1388,42.2356,33700.0
2015-03-02 11:25:00,61.12,61.15,61.06,61.07,30900.0,42.2356,42.2563,42.1941,42.201,30900.0
2015-03-02 11:30:00,61.06,61.07,60.94,60.94,48500.0,42.1941,42.201,42.1112,42.1112,48500.0
2015-03-02 11:35:00,60.94,61.03,60.94,60.99,45400.0,42.1112,42.1734,42.1112,42.1457,45400.0
2015-03-02 11:40:00,61.0,61.04,60.83,60.84,34900.0,42.1526,42.1803,42.0352,42.0421,34900.0
2015-03-02 11:45:00,60.83,60.84,60.74,60.8,22300.0,42.0352,42.0421,41.973,42.0144,22300.0
2015-03-02 11:50:00,60.8,60.8,60.6,60.6,22900.0,42.0144,42.0144,41.8762,41.8762,22900.0
2015-03-02 11:55:00,60.6,60.69,60.54,60.54,32900.0,41.8762,41.9384,41.8348,41.8348,32900.0
2015-03-02 12:00:00,60.55,60.66,60.51,60.51,26000.0,41.8417,41.9177,41.814,41.814,26000.0
2015-03-02 12:05:00,60.52,60.66,60.51,60.58,17600.0,41.8209,41.9177,41.814,41.8624,17600.0
2015-03-02 12:10:00,60.59,60.6,60.42,60.42,29900.0,41.8693,41.8762,41.7518,41.7518,29900.0
2015-03-02 12:15:00,60.42,60.43,60.34,60.41,29800.0,41.7518,41.7588,41.6966,41.7449,29800.0
2015-03-02 12:20:00,60.39,60.46,60.35,60.46,17200.0,41.7311,41.7795,41.7035,41.7795,17200.0
2015-03-02 12:25:00,60.47,60.58,60.46,60.54,26500.0,41.7864,41.8624,41.7795,41.8348,26500.0
2015-03-02 12:30:00,60.54,60.61,60.53,60.53,31900.0,41.8348,41.8831,41.8279,41.8279,31900.0
2015-03-02 12:35:00,60.53,60.54,60.37,60.37,37600.0,41.8279,41.8348,41.7173,41.7173,37600.0
2015-03-02 12:40:00,60.39,60.46,60.38,60.46,37400.0,41.7311,41.7795,41.7242,41.7795,37400.0
2015-03-02 12:45:00,60.47,60.5,60.4,60.41,33900.0,41.7864,41.8071,41.738,41.7449,33900.0
2015-03-02 12:50:00,60.42,60.54,60.41,60.5,33700.0,41.7518,41.8348,41.7449,41.8071,33700.0
2015-03-02 12:55:00,60.49,60.49,60.36,60.39,30200.0,41.8002,41.8002,41.7104,41.7311,30200.0
2015-03-02 13:00:00,60.39,60.4,60.3,60.33,33900.0,41.7311,41.738,41.6689,41.6896,33900.0
2015-03-02 13:05:00,60.32,60.44,60.32,60.42,41600.0,41.6827,41.7657,41.6827,41.7518,41600.0
2015-03-02 13:10:00,60.41,60.44,60.33,60.36,25800.0,41.7449,41.7657,41.6896,41.7104,25800.0
2015-03-02 13:15:00,60.35,60.43,60.34,60.42,31100.0,41.7035,41.7588,41.6966,41.7518,31100.0
2015-03-02 13:20:00,60.44,60.47,60.35,60.36,22600.0,41.7657,41.7864,41.7035,41.7104,22600.0
2015-03-02 13:25:00,60.37,60.37,60.27,60.34,23700.0,41.7173,41.7173,41.6482,41.6966,23700.0
2015-03-02 13:30:00,60.33,60.37,60.27,60.29,30100.0,41.6896,41.7173,41.6482,41.662,30100.0
2015-03-02 13:35:00,60.29,60.38,60.27,60.3,20600.0,41.662,41.7242,41.6482,41.6689,20600.0
2015-03-02 13:40:00,60.3,60.36,60.28,60.33,23900.0,41.6689,41.7104,41.6551,41.6896,23900.0
2015-03-02 13:45:00,60.34,60.43,60.29,60.3,27500.0,41.6966,41.7588,41.662,41.6689,27500.0
2015-03-02 13:50:00,60.29,60.35,60.22,60.35,47500.0,41.662,41.7035,41.6136,41.7035,47500.0
2015-03-02 13:55:00,60.35,60.44,60.29,60.44,84600.0,41.7035,41.7657,41.662,41.7657,84600.0
2015-03-02 14:00:00,60.45,60.55,60.41,60.54,104200.0,41.7726,41.8417,41.7449,41.8348,104200.0
2015-03-02 14:05:00,60.55,60.55,60.39,60.43,63400.0,41.8417,41.8417,41.7311,41.7588,63400.0
2015-03-02 14:10:00,60.44,60.46,60.39,60.39,46000.0,41.7657,41.7795,41.7311,41.7311,46000.0
2015-03-02 14:15:00,60.41,60.44,60.37,60.42,31400.0,41.7449,41.7657,41.7173,41.7518,31400.0
2015-03-02 14:20:00,60.43,60.5,60.43,60.48,34800.0,41.7588,41.8071,41.7588,41.7933,34800.0
2015-03-02 14:25:00,60.47,60.47,60.37,60.38,30500.0,41.7864,41.7864,41.7173,41.7242,30500.0
2015-03-02 14:30:00,60.39,60.55,60.38,60.54,20600.0,41.7311,41.8417,41.7242,41.8348,20600.0
2015-03-02 14:35:00,60.55,60.62,60.53,60.61,29700.0,41.8417,41.89,41.8279,41.8831,29700.0
2015-03-02 14:40:00,60.62,60.64,60.57,60.59,26200.0,41.89,41.9039,41.8555,41.8693,26200.0
2015-03-02 14:45:00,60.59,60.63,60.57,60.63,26400.0,41.8693,41.897,41.8555,41.897,26400.0
2015-03-02 14:50:00,60.63,60.66,60.58,60.66,20700.0,41.897,41.9177,41.8624,41.9177,20700.0
2015-03-02 14:55:00,60.66,60.68,60.58,60.59,29800.0,41.9177,41.9315,41.8624,41.8693,29800.0
2015-03-02 15:00:00,60.58,60.62,60.57,60.6,21100.0,41.8624,41.89,41.8555,41.8762,21100.0
2015-03-02 15:05:00,60.6,60.66,60.57,60.65,30500.0,41.8762,41.9177,41.8555,41.9108,30500.0
2015-03-02 15:10:00,60.64,60.7,60.61,60.67,29700.0,41.9039,41.9453,41.8831,41.9246,29700.0
2015-03-02 15:15:00,60.68,60.69,60.61,60.62,34700.0,41.9315,41.9384,41.8831,41.89,34700.0
2015-03-02 15:20:00,60.62,60.75,60.61,60.72,86600.0,41.89,41.9799,41.8831,41.9591,86600.0
2015-03-02 15:25:00,60.72,60.88,60.72,60.88,37200.0,41.9591,42.0697,41.9591,42.0697,37200.0
2015-03-02 15:30:00,60.87,60.88,60.81,60.82,39200.0,42.0628,42.0697,42.0213,42.0283,39200.0
2015-03-02 15:35:00,60.83,60.93,60.83,60.93,41600.0,42.0352,42.1043,42.0352,42.1043,41600.0
2015-03-02 15:40:00,60.93,60.94,60.82,60.87,51300.0,42.1043,42.1112,42.0283,42.0628,51300.0
2015-03-02 15:45:00,60.86,60.91,60.84,60.91,64600.0,42.0559,42.0904,42.0421,42.0904,64600.0
2015-03-02 15:50:00,60.91,60.92,60.86,60.87,143000.0,42.0904,42.0974,42.0559,42.0628,143000.0
2015-03-02 15:55:00,60.88,60.9,60.83,60.85,76300.0,42.0697,42.0835,42.0352,42.049,76300.0
2015-03-03 09:30:00,60.76,61.06,60.65,60.78,46300.0,41.9868,42.1941,41.9108,42.0006,46300.0
2015-03-03 09:35:00,60.79,61.13,60.77,61.05,38900.0,42.0075,42.2425,41.9937,42.1872,38900.0
2015-03-03 09:40:00,61.1,61.11,60.75,60.8,84600.0,42.2217,42.2286,41.9799,42.0144,84600.0
2015-03-03 09:45:00,60.8,60.99,60.8,60.87,21800.0,42.0144,42.1457,42.0144,42.0628,21800.0
2015-03-03 09:50:00,60.85,60.94,60.75,60.91,27200.0,42.049,42.1112,41.9799,42.0904,27200.0
2015-03-03 09:55:00,60.9,61.14,60.88,61.12,47700.0,42.0835,42.2494,42.0697,42.2356,47700.0
2015-03-03 10:00:00,61.11,61.15,60.99,61.04,54900.0,42.2286,42.2563,42.1457,42.1803,54900.0
2015-03-03 10:05:00,61.02,61.05,60.97,61.04,52800.0,42.1665,42.1872,42.1319,42.1803,52800.0
2015-03-03 10:10:00,61.04,61.04,60.94,60.96,60700.0,42.1803,42.1803,42.1112,42.125,60700.0
2015-03-03 10:15:00,60.97,61.13,60.97,61.11,32300.0,42.1319,42.2425,42.1319,42.2286,32300.0
2015-03-03 10:20:00,61.12,61.17,61.11,61.14,37800.0,42.2356,42.2701,42.2286,42.2494,37800.0
2015-03-03 10:25:00,61.17,61.2,61.11,61.18,27000.0,42.2701,42.2908,42.2286,42.277,27000.0
2015-03-03 10:30:00,61.17,61.2,61.07,61.15,24100.0,42.2701,42.2908,42.201,42.2563,24100.0
2015-03-03 10:35:00,61.17,61.27,61.16,61.27,25700.0,42.2701,42.3392,42.2632,42.3392,25700.0
2015-03-03 10:40:00,61.26,61.34,61.26,61.28,108300.0,42.3323,42.3876,42.3323,42.3461,108300.0
2015-03-03 10:45:00,61.29,61.43,61.29,61.43,34200.0,42.353,42.4498,42.353,42.4498,34200.0
2015-03-03 10:50:00,61.41,61.5,61.39,61.39,35800.0,42.436,42.4981,42.4221,42.4221,35800.0
2015-03-03 10:55:00,61.4,61.4,61.29,61.34,36500.0,42.429,42.429,42.353,42.3876,36500.0
2015-03-03 11:00:00,61.34,61.39,61.3,61.39,14100.0,42.3876,42.4221,42.3599,42.4221,14100.0
2015-03-03 11:05:00,61.39,61.47,61.35,61.42,36300.0,42.4221,42.4774,42.3945,42.4429,36300.0
2015-03-03 11:10:00,61.43,61.48,61.37,61.37,29200.0,42.4498,42.4843,42.4083,42.4083,29200.0
2015-03-03 11:15:00,61.36,61.4,61.24,61.27,19700.0,42.4014,42.429,42.3185,42.3392,19700.0
2015-03-03 11:20:00,61.27,61.32,61.24,61.24,22200.0,42.3392,42.3738,42.3185,42.3185,22200.0
2015-03-03 11:25:00,61.25,61.33,61.25,61.33,30500.0,42.3254,42.3807,42.3254,42.3807,30500.0
2015-03-03 11:30:00,61.32,61.33,61.11,61.13,30200.0,42.3738,42.3807,42.2286,42.2425,30200.0
2015-03-03 11:35:00,61.14,61.17,61.11,61.13,13400.0,42.2494,42.2701,42.2286,42.2425,13400.0
2015-03-03 11:40:00,61.13,61.23,61.12,61.15,31000.0,42.2425,42.3116,42.2356,42.2563,31000.0
2015-03-03 11:45:00,61.16,61.33,61.15,61.17,39100.0,42.2632,42.3807,42.2563,42.2701,39100.0
2015-03-03 11:50:00,61.16,61.17,61.12,61.17,13200.0,42.2632,42.2701,42.2356,42.2701,13200.0
2015-03-03 11:55:00,61.18,61.24,61.15,61.21,23600.0,42.277,42.3185,42.2563,42.2978,23600.0
2015-03-03 12:00:00,61.2,61.26,61.16,61.26,22500.0,42.2908,42.3323,42.2632,42.3323,22500.0
2015-03-03 12:05:00,61.26,61.26,61.15,61.25,16700.0,42.3323,42.3323,42.2563,42.3254,16700.0
2015-03-03 12:10:00,61.26,61.32,61.24,61.27,27300.0,42.3323,42.3738,42.3185,42.3392,27300.0
2015-03-03 12:15:00,61.28,61.45,61.25,61.34,155900.0,42.3461,42.4636,42.3254,42.3876,155900.0
2015-03-03 12:20:00,61.35,61.4,61.34,61.36,47600.0,42.3945,42.429,42.3876,42.4014,47600.0
2015-03-03 12:25:00,61.35,61.39,61.27,61.38,69500.0,42.3945,42.4221,42.3392,42.4152,69500.0
2015-03-03 12:30:00,61.39,61.39,61.35,61.37,62900.0,42.4221,42.4221,42.3945,42.4083,62900.0
2015-03-03 12:35:00,61.37,61.68,61.36,61.59,211900.0,42.4083,42.6225,42.4014,42.5603,211900.0
2015-03-03 12:40:00,61.61,61.64,61.56,61.64,17100.0,42.5742,42.5949,42.5396,42.5949,17100.0
2015-03-03 12:45:00,61.64,61.67,61.64,61.64,9500.0,42.5949,42.6156,42.5949,42.5949,9500.0
2015-03-03 12:50:00,61.63,61.67,61.61,61.67,18200.0,42.588,42.6156,42.5742,42.6156,18200.0
2015-03-03 12:55:00,61.66,61.72,61.66,61.67,15900.0,42.6087,42.6502,42.6087,42.6156,15900.0
2015-03-03 13:00:00,61.66,61.7,61.63,61.64,15900.0,42.6087,42.6364,42.588,42.5949,15900.0
2015-03-03 13:05:00,61.63,61.77,61.63,61.77,12300.0,42.588,42.6847,42.588,42.6847,12300.0
2015-03-03 13:10:00,61.77,61.77,61.72,61.74,11400.0,42.6847,42.6847,42.6502,42.664,11400.0
2015-03-03 13:15:00,61.74,61.9,61.74,61.86,67600.0,42.664,42.7746,42.664,42.7469,67600.0
2015-03-03 13:20:00,61.85,61.92,61.85,61.88,16400.0,42.74,42.7884,42.74,42.7607,16400.0
2015-03-03 13:25:00,61.86,61.96,61.86,61.91,22500.0,42.7469,42.816,42.7469,42.7815,22500.0
2015-03-03 13:30:00,61.92,61.95,61.88,61.9,14700.0,42.7884,42.8091,42.7607,42.7746,14700.0
2015-03-03 13:35:00,61.89,61.93,61.76,61.77,19500.0,42.7676,42.7953,42.6778,42.6847,19500.0
2015-03-03 13:40:00,61.77,61.77,61.66,61.69,37400.0,42.6847,42.6847,42.6087,42.6294,37400.0
2015-03-03 13:45:00,61.68,61.71,61.65,61.69,34300.0,42.6225,42.6433,42.6018,42.6294,34300.0
2015-03-03 13:50:00,61.7,61.78,61.65,61.74,21700.0,42.6364,42.6916,42.6018,42.664,21700.0
2015-03-03 13:55:00,61.74,61.74,61.59,61.67,18700.0,42.664,42.664,42.5603,42.6156,18700.0
2015-03-03 14:00:00,61.67,61.7,61.59,61.59,13400.0,42.6156,42.6364,42.5603,42.5603,13400.0
2015-03-03 14:05:00,61.59,61.75,61.57,61.75,29400.0,42.5603,42.6709,42.5465,42.6709,29400.0
2015-03-03 14:10:00,61.75,61.79,61.72,61.78,41400.0,42.6709,42.6985,42.6502,42.6916,41400.0
2015-03-03 14:15:00,61.78,61.82,61.77,61.81,20100.0,42.6916,42.7193,42.6847,42.7124,20100.0
2015-03-03 14:20:00,61.8,61.86,61.79,61.82,34200.0,42.7055,42.7469,42.6985,42.7193,34200.0
2015-03-03 14:25:00,61.83,61.96,61.81,61.84,117100.0,42.7262,42.816,42.7124,42.7331,117100.0
2015-03-03 14:30:00,61.84,61.84,61.75,61.76,74400.0,42.7331,42.7331,42.6709,42.6778,74400.0
2015-03-03 14:35:00,61.76,61.77,61.7,61.72,44400.0,42.6778,42.6847,42.6364,42.6502,44400.0
2015-03-03 14:40:00,61.72,61.75,61.67,61.7,52700.0,42.6502,42.6709,42.6156,42.6364,52700.0
2015-03-03 14:45:00,61.71,61.73,61.65,61.66,21100.0,42.6433,42.6571,42.6018,42.6087,21100.0
2015-03-03 14:50:00,61.66,61.66,61.59,61.64,38700.0,42.6087,42.6087,42.5603,42.5949,38700.0
2015-03-03 14:55:00,61.63,61.63,61.58,61.6,38000.0,42.588,42.588,42.5534,42.5673,38000.0
2015-03-03 15:00:00,61.6,61.6,61.54,61.56,34700.0,42.5673,42.5673,42.5258,42.5396,34700.0
2015-03-03 15:05:00,61.57,61.63,61.55,61.59,78500.0,42.5465,42.588,42.5327,42.5603,78500.0
2015-03-03 15:10:00,61.59,61.59,61.47,61.47,37100.0,42.5603,42.5603,42.4774,42.4774,37100.0
2015-03-03 15:15:00,61.48,61.49,61.42,61.46,31100.0,42.4843,42.4912,42.4429,42.4705,31100.0
2015-03-03 15:20:00,61.47,61.5,61.45,61.49,30700.0,42.4774,42.4981,42.4636,42.4912,30700.0
2015-03-03 15:25:00,61.48,61.55,61.47,61.47,32900.0,42.4843,42.5327,42.4774,42.4774,32900.0
2015-03-03 15:30:00,61.47,61.47,61.39,61.41,41500.0,42.4774,42.4774,42.4221,42.436,41500.0
2015-03-03 15:35:00,61.4,61.42,61.34,61.38,37300.0,42.429,42.4429,42.3876,42.4152,37300.0
2015-03-03 15:40:00,61.37,61.37,61.29,61.35,41600.0,42.4083,42.4083,42.353,42.3945,41600.0
2015-03-03 15:45:00,61.34,61.35,61.24,61.34,66400.0,42.3876,42.3945,42.3185,42.3876,66400.0
2015-03-03 15:50:00,61.34,61.34,61.27,61.27,53800.0,42.3876,42.3876,42.3392,42.3392,53800.0
2015-03-03 15:55:00,61.27,61.35,61.24,61.26,181800.0,42.3392,42.3945,42.3185,42.3323,181800.0
2015-03-04 09:30:00,61.44,61.48,61.29,61.3,87500.0,42.4567,42.4843,42.353,42.3599,87500.0
2015-03-04 09:35:00,61.29,61.29,60.91,61.03,19200.0,42.353,42.353,42.0904,42.1734,19200.0
2015-03-04 09:40:00,61.06,61.15,60.95,61.12,46900.0,42.1941,42.2563,42.1181,42.2356,46900.0
2015-03-04 09:45:00,61.11,61.26,61.1,61.25,47100.0,42.2286,42.3323,42.2217,42.3254,47100.0
2015-03-04 09:50:00,61.23,61.27,61.19,61.2,18900.0,42.3116,42.3392,42.2839,42.2908,18900.0
2015-03-04 09:55:00,61.21,61.21,61.1,61.11,40800.0,42.2978,42.2978,42.2217,42.2286,40800.0
2015-03-04 10:00:00,61.14,61.27,61.11,61.21,41800.0,42.2494,42.3392,42.2286,42.2978,41800.0
2015-03-04 10:05:00,61.17,61.19,61.11,61.14,46000.0,42.2701,42.2839,42.2286,42.2494,46000.0
2015-03-04 10:10:00,61.17,61.17,61.09,61.16,49700.0,42.2701,42.2701,42.2148,42.2632,49700.0
2015-03-04 10:15:00,61.15,61.25,61.12,61.24,37800.0,42.2563,42.3254,42.2356,42.3185,37800.0
2015-03-04 10:20:00,61.22,61.23,61.13,61.16,23900.0,42.3047,42.3116,42.2425,42.2632,23900.0
2015-03-04 10:25:00,61.19,61.21,61.1,61.21,47200.0,42.2839,42.2978,42.2217,42.2978,47200.0
2015-03-04 10:30:00,61.19,61.2,60.76,60.85,85300.0,42.2839,42.2908,41.9868,42.049,85300.0
2015-03-04 10:35:00,60.82,60.94,60.78,60.92,49600.0,42.0283,42.1112,42.0006,42.0974,49600.0
2015-03-04 10:40:00,60.93,61.01,60.92,60.97,25600.0,42.1043,42.1595,42.0974,42.1319,25600.0
2015-03-04 10:45:00,61.0,61.04,60.84,60.87,52700.0,42.1526,42.1803,42.0421,42.0628,52700.0
2015-03-04 10:50:00,60.87,60.87,60.77,60.83,52800.0,42.0628,42.0628,41.9937,42.0352,52800.0
2015-03-04 10:55:00,60.84,61.01,60.84,61.0,61600.0,42.0421,42.1595,42.0421,42.1526,61600.0
2015-03-04 11:00:00,61.0,61.11,60.97,61.07,41300.0,42.1526,42.2286,42.1319,42.201,41300.0
2015-03-04 11:05:00,61.07,61.09,60.95,61.05,74600.0,42.201,42.2148,42.1181,42.1872,74600.0
2015-03-04 11:10:00,61.05,61.06,60.93,60.95,27900.0,42.1872,42.1941,42.1043,42.1181,27900.0
2015-03-04 11:15:00,60.96,61.0,60.89,60.91,53700.0,42.125,42.1526,42.0766,42.0904,53700.0
2015-03-04 11:20:00,60.89,60.91,60.8,60.84,28700.0,42.0766,42.0904,42.0144,42.0421,28700.0
2015-03-04 11:25:00,60.84,60.91,60.8,60.89,51200.0,42.0421,42.0904,42.0144,42.0766,51200.0
2015-03-04 11:30:00,60.88,60.92,60.84,60.89,21800.0,42.0697,42.0974,42.0421,42.0766,21800.0
2015-03-04 11:35:00,60.91,61.01,60.89,60.91,27500.0,42.0904,42.1595,42.0766,42.0904,27500.0
2015-03-04 11:40:00,60.91,60.97,60.85,60.85,22300.0,42.0904,42.1319,42.049,42.049,22300.0
2015-03-04 11:45:00,60.85,60.91,60.83,60.89,42400.0,42.049,42.0904,42.0352,42.0766,42400.0
2015-03-04 11:50:00,60.89,60.92,60.74,60.74,32900.0,42.0766,42.0974,41.973,41.973,32900.0
2015-03-04 11:55:00,60.74,60.75,60.53,60.55,31400.0,41.973,41.9799,41.8279,41.8417,31400.0
2015-03-04 12:00:00,60.57,60.62,60.55,60.6,55300.0,41.8555,41.89,41.8417,41.8762,55300.0
2015-03-04 12:05:00,60.6,60.62,60.53,60.59,36600.0,41.8762,41.89,41.8279,41.8693,36600.0
2015-03-04 12:10:00,60.59,60.71,60.53,60.68,31500.0,41.8693,41.9522,41.8279,41.9315,31500.0
2015-03-04 12:15:00,60.68,60.73,60.67,60.71,33900.0,41.9315,41.9661,41.9246,41.9522,33900.0
2015-03-04 12:20:00,60.7,60.85,60.67,60.85,37500.0,41.9453,42.049,41.9246,42.049,37500.0
2015-03-04 12:25:00,60.85,60.86,60.76,60.83,12000.0,42.049,42.0559,41.9868,42.0352,12000.0
2015-03-04 12:30:00,60.83,61.03,60.82,61.02,46300.0,42.0352,42.1734,42.0283,42.1665,46300.0
2015-03-04 12:35:00,61.02,61.02,60.95,61.0,49900.0,42.1665,42.1665,42.1181,42.1526,49900.0
2015-03-04 12:40:00,60.99,61.09,60.97,61.09,24600.0,42.1457,42.2148,42.1319,42.2148,24600.0
2015-03-04 12:45:00,61.1,61.11,60.97,60.98,26800.0,42.2217,42.2286,42.1319,42.1388,26800.0
2015-03-04 12:50:00,60.98,61.04,60.96,61.01,341900.0,42.1388,42.1803,42.125,42.1595,341900.0
2015-03-04 12:55:00,61.01,61.12,61.0,61.06,59100.0,42.1595,42.2356,42.1526,42.1941,59100.0
2015-03-04 13:00:00,61.04,61.04,60.97,60.98,20400.0,42.1803,42.1803,42.1319,42.1388,20400.0
2015-03-04 13:05:00,60.97,60.97,60.89,60.96,24500.0,42.1319,42.1319,42.0766,42.125,24500.0
2015-03-04 13:10:00,60.94,61.01,60.93,61.01,8900.0,42.1112,42.1595,42.1043,42.1595,8900.0
2015-03-04 13:15:00,61.01,61.04,60.98,61.03,28600.0,42.1595,42.1803,42.1388,42.1734,28600.0
2015-03-04 13:20:00,61.0,61.05,60.94,61.0,15700.0,42.1526,42.1872,42.1112,42.1526,15700.0
2015-03-04 13:25:00,61.0,61.08,60.95,61.05,14500.0,42.1526,42.2079,42.1181,42.1872,14500.0
2015-03-04 13:30:00,61.06,61.06,60.98,61.04,18700.0,42.1941,42.1941,42.1388,42.1803,18700.0
2015-03-04 13:35:00,61.04,61.04,60.92,61.0,15300.0,42.1803,42.1803,42.0974,42.1526,15300.0
2015-03-04 13:40:00,61.01,61.01,60.94,60.95,13800.0,42.1595,42.1595,42.1112,42.1181,13800.0
2015-03-04 13:45:00,60.95,60.95,60.89,60.95,34300.0,42.1181,42.1181,42.0766,42.1181,34300.0
2015-03-04 13:50:00,60.96,60.99,60.93,60.97,19800.0,42.125,42.1457,42.1043,42.1319,19800.0
2015-03-04 13:55:00,60.98,60.98,60.91,60.93,13300.0,42.1388,42.1388,42.0904,42.1043,13300.0
2015-03-04 14:00:00,60.93,61.2,60.93,61.19,39200.0,42.1043,42.2908,42.1043,42.2839,39200.0
2015-03-04 14:05:00,61.18,61.25,61.16,61.23,51800.0,42.277,42.3254,42.2632,42.3116,51800.0
2015-03-04 14:10:00,61.23,61.31,61.23,61.27,29800.0,42.3116,42.3669,42.3116,42.3392,29800.0
2015-03-04 14:15:00,61.26,61.37,61.25,61.28,36700.0,42.3323,42.4083,42.3254,42.3461,36700.0
2015-03-04 14:20:00,61.29,61.32,61.26,61.29,14500.0,42.353,42.3738,42.3323,42.353,14500.0
2015-03-04 14:25:00,61.3,61.36,61.3,61.33,9100.0,42.3599,42.4014,42.3599,42.3807,9100.0
2015-03-04 14:30:00,61.34,61.41,61.3,61.4,16900.0,42.3876,42.436,42.3599,42.429,16900.0
2015-03-04 14:35:00,61.41,61.47,61.36,61.36,13700.0,42.436,42.4774,42.4014,42.4014,13700.0
2015-03-04 14:40:00,61.37,61.51,61.37,61.51,17700.0,42.4083,42.5051,42.4083,42.5051,17700.0
2015-03-04 14:45:00,61.51,61.54,61.48,61.53,22500.0,42.5051,42.5258,42.4843,42.5189,22500.0
2015-03-04 14:50:00,61.53,61.6,61.53,61.6,21500.0,42.5189,42.5673,42.5189,42.5673,21500.0
2015-03-04 14:55:00,61.6,61.75,61.58,61.75,34400.0,42.5673,42.6709,42.5534,42.6709,34400.0
2015-03-04 15:00:00,61.74,61.74,61.63,61.63,32500.0,42.664,42.664,42.588,42.588,32500.0
2015-03-04 15:05:00,61.63,61.66,61.57,61.61,30600.0,42.588,42.6087,42.5465,42.5742,30600.0
2015-03-04 15:10:00,61.62,61.78,61.61,61.78,38700.0,42.5811,42.6916,42.5742,42.6916,38700.0
2015-03-04 15:15:00,61.78,61.81,61.76,61.78,25300.0,42.6916,42.7124,42.6778,42.6916,25300.0
2015-03-04 15:20:00,61.79,61.82,61.76,61.82,28900.0,42.6985,42.7193,42.6778,42.7193,28900.0
2015-03-04 15:25:00,61.83,61.89,61.8,61.89,35300.0,42.7262,42.7676,42.7055,42.7676,35300.0
2015-03-04 15:30:00,61.88,61.98,61.88,61.94,48800.0,42.7607,42.8298,42.7607,42.8022,48800.0
2015-03-04 15:35:00,61.95,61.96,61.89,61.92,43900.0,42.8091,42.816,42.7676,42.7884,43900.0
2015-03-04 15:40:00,61.92,61.92,61.84,61.87,54400.0,42.7884,42.7884,42.7331,42.7538,54400.0
2015-03-04 15:45:00,61.88,61.9,61.81,61.85,61700.0,42.7607,42.7746,42.7124,42.74,61700.0
2015-03-04 15:50:00,61.84,61.85,61.78,61.81,64400.0,42.7331,42.74,42.6916,42.7124,64400.0
2015-03-04 15:55:00,61.81,61.87,61.79,61.85,110500.0,42.7124,42.7538,42.6985,42.74,110500.0
2015-03-05 09:30:00,61.64,61.64,61.06,61.13,46000.0,42.5949,42.5949,42.1941,42.2425,46000.0
2015-03-05 09:35:00,61.13,61.43,61.13,61.3,28300.0,42.2425,42.4498,42.2425,42.3599,28300.0
2015-03-05 09:40:00,61.26,61.29,61.07,61.13,26800.0,42.3323,42.353,42.201,42.2425,26800.0
2015-03-05 09:45:00,61.09,61.14,61.03,61.07,31800.0,42.2148,42.2494,42.1734,42.201,31800.0
2015-03-05 09:50:00,61.07,61.13,60.96,61.0,57400.0,42.201,42.2425,42.125,42.1526,57400.0
2015-03-05 09:55:00,61.0,61.1,60.94,61.02,26200.0,42.1526,42.2217,42.1112,42.1665,26200.0
2015-03-05 10:00:00,61.02,61.07,60.91,61.02,25400.0,42.1665,42.201,42.0904,42.1665,25400.0
2015-03-05 10:05:00,61.04,61.07,60.93,60.98,30100.0,42.1803,42.201,42.1043,42.1388,30100.0
2015-03-05 10:10:00,61.0,61.15,60.97,61.15,26600.0,42.1526,42.2563,42.1319,42.2563,26600.0
2015-03-05 10:15:00,61.15,61.17,61.06,61.14,29700.0,42.2563,42.2701,42.1941,42.2494,29700.0
2015-03-05 10:20:00,61.14,61.14,61.03,61.07,20100.0,42.2494,42.2494,42.1734,42.201,20100.0
2015-03-05 10:25:00,61.06,61.08,61.03,61.06,14900.0,42.1941,42.2079,42.1734,42.1941,14900.0
2015-03-05 10:30:00,61.06,61.09,61.02,61.08,14500.0,42.1941,42.2148,42.1665,42.2079,14500.0
2015-03-05 10:35:00,61.09,61.26,61.09,61.21,30300.0,42.2148,42.3323,42.2148,42.2978,30300.0
2015-03-05 10:40:00,61.22,61.31,61.22,61.23,34000.0,42.3047,42.3669,42.3047,42.3116,34000.0
2015-03-05 10:45:00,61.21,61.26,61.18,61.22,16200.0,42.2978,42.3323,42.277,42.3047,16200.0
2015-03-05 10:50:00,61.22,61.34,61.18,61.33,26400.0,42.3047,42.3876,42.277,42.3807,26400.0
2015-03-05 10:55:00,61.34,61.43,61.32,61.39,11200.0,42.3876,42.4498,42.3738,42.4221,11200.0
2015-03-05 11:00:00,61.36,61.36,61.19,61.25,18500.0,42.4014,42.4014,42.2839,42.3254,18500.0
2015-03-05 11:05:00,61.24,61.24,61.05,61.07,14700.0,42.3185,42.3185,42.1872,42.201,14700.0
2015-03-05 11:10:00,61.07,61.12,60.99,61.09,17700.0,42.201,42.2356,42.1457,42.2148,17700.0
2015-03-05 11:15:00,61.1,61.14,61.02,61.14,15600.0,42.2217,42.2494,42.1665,42.2494,15600.0
2015-03-05 11:20:00,61.13,61.14,60.94,60.95,22400.0,42.2425,42.2494,42.1112,42.1181,22400.0
2015-03-05 11:25:00,60.95,61.04,60.94,61.04,31700.0,42.1181,42.1803,42.1112,42.1803,31700.0
2015-03-05 11:30:00,61.02,61.05,61.0,61.01,9400.0,42.1665,42.1872,42.1526,42.1595,9400.0
2015-03-05 11:35:00,61.0,61.06,60.98,61.01,11400.0,42.1526,42.1941,42.1388,42.1595,11400.0
2015-03-05 11:40:00,61.02,61.05,60.94,60.98,36100.0,42.1665,42.1872,42.1112,42.1388,36100.0
2015-03-05 11:45:00,60.98,60.99,60.9,60.91,14800.0,42.1388,42.1457,42.0835,42.0904,14800.0
2015-03-05 11:50:00,60.91,61.0,60.91,60.92,17100.0,42.0904,42.1526,42.0904,42.0974,17100.0
2015-03-05 11:55:00,60.92,61.09,60.91,61.05,32900.0,42.0974,42.2148,42.0904,42.1872,32900.0
2015-03-05 12:00:00,61.05,61.11,60.99,61.11,30400.0,42.1872,42.2286,42.1457,42.2286,30400.0
2015-03-05 12:05:00,61.11,61.15,61.08,61.1,18900.0,42.2286,42.2563,42.2079,42.2217,18900.0
2015-03-05 12:10:00,61.1,61.11,61.03,61.04,21900.0,42.2217,42.2286,42.1734,42.1803,21900.0
2015-03-05 12:15:00,61.02,61.07,60.98,61.05,12900.0,42.1665,42.201,42.1388,42.1872,12900.0
2015-03-05 12:20:00,61.05,61.05,60.97,60.98,16300.0,42.1872,42.1872,42.1319,42.1388,16300.0
2015-03-05 12:25:00,60.99,61.0,60.96,60.98,20400.0,42.1457,42.1526,42.125,42.1388,20400.0
2015-03-05 12:30:00,60.97,61.04,60.96,61.02,16200.0,42.1319,42.1803,42.125,42.1665,16200.0
2015-03-05 12:35:00,61.05,61.11,61.03,61.07,12100.0,42.1872,42.2286,42.1734,42.201,12100.0
2015-03-05 12:40:00,61.07,61.21,61.07,61.18,15700.0,42.201,42.2978,42.201,42.277,15700.0
2015-03-05 12:45:00,61.19,61.26,61.16,61.24,24000.0,42.2839,42.3323,42.2632,42.3185,24000.0
2015-03-05 12:50:00,61.25,61.25,61.21,61.21,18400.0,42.3254,42.3254,42.2978,42.2978,18400.0
2015-03-05 12:55:00,61.21,61.23,61.09,61.1,30600.0,42.2978,42.3116,42.2148,42.2217,30600.0
2015-03-05 13:00:00,61.09,61.14,61.08,61.12,17600.0,42.2148,42.2494,42.2079,42.2356,17600.0
2015-03-05 13:05:00,61.11,61.26,61.11,61.22,8700.0,42.2286,42.3323,42.2286,42.3047,8700.0
2015-03-05 13:10:00,61.23,61.27,61.23,61.26,7800.0,42.3116,42.3392,42.3116,42.3323,7800.0
2015-03-05 13:15:00,61.26,61.32,61.25,61.31,15900.0,42.3323,42.3738,42.3254,42.3669,15900.0
2015-03-05 13:20:00,61.31,61.34,61.27,61.34,7200.0,42.3669,42.3876,42.3392,42.3876,7200.0
2015-03-05 13:25:00,61.34,61.38,61.33,61.33,8600.0,42.3876,42.4152,42.3807,42.3807,8600.0
2015-03-05 13:30:00,61.32,61.36,61.3,61.33,6500.0,42.3738,42.4014,42.3599,42.3807,6500.0
2015-03-05 13:35:00,61.31,61.31,61.23,61.24,72100.0,42.3669,42.3669,42.3116,42.3185,72100.0
2015-03-05 13:40:00,61.25,61.25,61.08,61.09,15900.0,42.3254,42.3254,42.2079,42.2148,15900.0
2015-03-05 13:45:00,61.09,61.1,61.01,61.08,29700.0,42.2148,42.2217,42.1595,42.2079,29700.0
2015-03-05 13:50:00,61.08,61.09,61.0,61.09,27900.0,42.2079,42.2148,42.1526,42.2148,27900.0
2015-03-05 13:55:00,61.09,61.12,61.02,61.08,17700.0,42.2148,42.2356,42.1665,42.2079,17700.0
2015-03-05 14:00:00,61.06,61.11,61.03,61.03,37600.0,42.1941,42.2286,42.1734,42.1734,37600.0
2015-03-05 14:05:00,61.03,61.08,61.02,61.05,14700.0,42.1734,42.2079,42.1665,42.1872,14700.0
2015-03-05 14:10:00,61.03,61.06,60.99,61.05,64100.0,42.1734,42.1941,42.1457,42.1872,64100.0
2015-03-05 14:15:00,61.05,61.06,61.02,61.03,25800.0,42.1872,42.1941,42.1665,42.1734,25800.0
2015-03-05 14:20:00,61.04,61.07,60.95,61.05,23600.0,42.1803,42.201,42.1181,42.1872,23600.0
2015-03-05 14:25:00,61.05,61.07,61.02,61.06,29200.0,42.1872,42.201,42.1665,42.1941,29200.0
2015-03-05 14:30:00,61.05,61.08,61.03,61.03,21300.0,42.1872,42.2079,42.1734,42.1734,21300.0
2015-03-05 14:35:00,61.03,61.04,61.0,61.02,20800.0,42.1734,42.1803,42.1526,42.1665,20800.0
2015-03-05 14:40:00,61.02,61.03,60.96,60.97,18300.0,42.1665,42.1734,42.125,42.1319,18300.0
2015-03-05 14:45:00,60.97,61.02,60.95,60.97,25300.0,42.1319,42.1665,42.1181,42.1319,25300.0
2015-03-05 14:50:00,60.97,61.05,60.96,61.02,27500.0,42.1319,42.1872,42.125,42.1665,27500.0
2015-03-05 14:55:00,61.03,61.03,60.96,60.97,30300.0,42.1734,42.1734,42.125,42.1319,30300.0
2015-03-05 15:00:00,60.97,60.98,60.92,60.96,27200.0,42.1319,42.1388,42.0974,42.125,27200.0
2015-03-05 15:05:00,60.96,60.98,60.92,60.95,18700.0,42.125,42.1388,42.0974,42.1181,18700.0
2015-03-05 15:10:00,60.95,61.04,60.94,61.0,15500.0,42.1181,42.1803,42.1112,42.1526,15500.0
2015-03-05 15:15:00,61.0,61.04,60.95,60.95,24000.0,42.1526,42.1803,42.1181,42.1181,24000.0
2015-03-05 15:20:00,60.96,61.0,60.95,61.0,22600.0,42.125,42.1526,42.1181,42.1526,22600.0
2015-03-05 15:25:00,61.0,61.0,60.94,60.95,34100.0,42.1526,42.1526,42.1112,42.1181,34100.0
2015-03-05 15:30:00,60.96,60.99,60.92,60.95,25700.0,42.125,42.1457,42.0974,42.1181,25700.0
2015-03-05 15:35:00,60.95,60.99,60.89,60.9,57700.0,42.1181,42.1457,42.0766,42.0835,57700.0
2015-03-05 15:40:00,60.9,61.03,60.9,60.96,38800.0,42.0835,42.1734,42.0835,42.125,38800.0
2015-03-05 15:45:00,60.97,60.99,60.91,60.95,77400.0,42.1319,42.1457,42.0904,42.1181,77400.0
2015-03-05 15:50:00,60.96,60.98,60.91,60.91,66100.0,42.125,42.1388,42.0904,42.0904,66100.0
2015-03-05 15:55:00,60.92,60.94,60.82,60.82,134200.0,42.0974,42.1112,42.0283,42.0283,134200.0
2015-03-06 09:30:00,59.87,60.07,59.38,59.61,220700.0,41.3718,41.51,41.0332,41.1921,220700.0
2015-03-06 09:35:00,59.65,60.07,59.61,59.68,60600.0,41.2197,41.51,41.1921,41.2405,60600.0
2015-03-06 09:40:00,59.68,60.13,59.67,59.83,145300.0,41.2405,41.5514,41.2336,41.3441,145300.0
2015-03-06 09:45:00,59.84,60.02,59.73,59.92,56400.0,41.351,41.4754,41.275,41.4063,56400.0
2015-03-06 09:50:00,59.92,59.95,59.7,59.87,155300.0,41.4063,41.4271,41.2543,41.3718,155300.0
2015-03-06 09:55:00,59.86,60.0,59.84,59.93,50200.0,41.3649,41.4616,41.351,41.4132,50200.0
2015-03-06 10:00:00,59.96,60.13,59.95,60.01,77200.0,41.434,41.5514,41.4271,41.4685,77200.0
2015-03-06 10:05:00,60.01,60.09,59.97,60.0,70500.0,41.4685,41.5238,41.4409,41.4616,70500.0
2015-03-06 10:10:00,60.0,60.06,59.89,59.9,77200.0,41.4616,41.5031,41.3856,41.3925,77200.0
2015-03-06 10:15:00,59.88,59.91,59.74,59.82,71700.0,41.3787,41.3994,41.2819,41.3372,71700.0
2015-03-06 10:20:00,59.81,59.85,59.75,59.85,27300.0,41.3303,41.358,41.2889,41.358,27300.0
2015-03-06 10:25:00,59.85,59.92,59.84,59.88,55500.0,41.358,41.4063,41.351,41.3787,55500.0
2015-03-06 10:30:00,59.88,59.92,59.84,59.84,26100.0,41.3787,41.4063,41.351,41.351,26100.0
2015-03-06 10:35:00,59.84,59.85,59.72,59.72,29800.0,41.351,41.358,41.2681,41.2681,29800.0
2015-03-06 10:40:00,59.71,59.72,59.68,59.69,27300.0,41.2612,41.2681,41.2405,41.2474,27300.0
2015-03-06 10:45:00,59.68,59.69,59.61,59.67,26000.0,41.2405,41.2474,41.1921,41.2336,26000.0
2015-03-06 10:50:00,59.66,59.68,59.56,59.57,49300.0,41.2267,41.2405,41.1576,41.1645,49300.0
2015-03-06 10:55:00,59.56,59.66,59.54,59.66,94100.0,41.1576,41.2267,41.1437,41.2267,94100.0
2015-03-06 11:00:00,59.66,59.67,59.46,59.46,62600.0,41.2267,41.2336,41.0885,41.0885,62600.0
2015-03-06 11:05:00,59.45,59.51,59.45,59.5,30700.0,41.0815,41.123,41.0815,41.1161,30700.0
2015-03-06 11:10:00,59.49,59.58,59.45,59.52,19900.0,41.1092,41.1714,41.0815,41.1299,19900.0
2015-03-06 11:15:00,59.52,59.56,59.48,59.55,33800.0,41.1299,41.1576,41.1023,41.1506,33800.0
2015-03-06 11:20:00,59.54,59.57,59.52,59.57,22300.0,41.1437,41.1645,41.1299,41.1645,22300.0
2015-03-06 11:25:00,59.58,59.86,59.58,59.85,50600.0,41.1714,41.3649,41.1714,41.358,50600.0
2015-03-06 11:30:00,59.85,59.94,59.81,59.88,80500.0,41.358,41.4201,41.3303,41.3787,80500.0
2015-03-06 11:35:00,59.9,59.95,59.85,59.95,82000.0,41.3925,41.4271,41.358,41.4271,82000.0
2015-03-06 11:40:00,59.95,60.13,59.93,60.0,75900.0,41.4271,41.5514,41.4132,41.4616,75900.0
2015-03-06 11:45:00,60.01,60.07,59.98,60.05,37300.0,41.4685,41.51,41.4478,41.4962,37300.0
2015-03-06 11:50:00,60.06,60.19,60.04,60.17,124200.0,41.5031,41.5929,41.4893,41.5791,124200.0
2015-03-06 11:55:00,60.18,60.19,60.09,60.1,28400.0,41.586,41.5929,41.5238,41.5307,28400.0
2015-03-06 12:00:00,60.11,60.15,60.08,60.13,23200.0,41.5376,41.5653,41.5169,41.5514,23200.0
2015-03-06 12:05:00,60.12,60.17,60.09,60.13,20000.0,41.5445,41.5791,41.5238,41.5514,20000.0
2015-03-06 12:10:00,60.14,60.14,60.04,60.09,24000.0,41.5584,41.5584,41.4893,41.5238,24000.0
2015-03-06 12:15:00,60.09,60.11,59.97,59.97,21700.0,41.5238,41.5376,41.4409,41.4409,21700.0
2015-03-06 12:20:00,59.97,59.98,59.85,59.88,18500.0,41.4409,41.4478,41.358,41.3787,18500.0
2015-03-06 12:25:00,59.87,59.9,59.84,59.85,20300.0,41.3718,41.3925,41.351,41.358,20300.0
2015-03-06 12:30:00,59.85,59.89,59.81,59.89,70300.0,41.358,41.3856,41.3303,41.3856,70300.0
2015-03-06 12:35:00,59.89,59.9,59.79,59.82,23600.0,41.3856,41.3925,41.3165,41.3372,23600.0
2015-03-06 12:40:00,59.82,59.84,59.77,59.8,17900.0,41.3372,41.351,41.3027,41.3234,17900.0
2015-03-06 12:45:00,59.8,59.82,59.78,59.79,29600.0,41.3234,41.3372,41.3096,41.3165,29600.0
2015-03-06 12:50:00,59.79,59.82,59.67,59.68,49000.0,41.3165,41.3372,41.2336,41.2405,49000.0
2015-03-06 12:55:00,59.68,59.72,59.68,59.71,34600.0,41.2405,41.2681,41.2405,41.2612,34600.0
2015-03-06 13:00:00,59.71,59.84,59.7,59.79,24600.0,41.2612,41.351,41.2543,41.3165,24600.0
2015-03-06 13:05:00,59.78,59.82,59.74,59.79,28700.0,41.3096,41.3372,41.2819,41.3165,28700.0
2015-03-06 13:10:00,59.79,59.8,59.67,59.7,26000.0,41.3165,41.3234,41.2336,41.2543,26000.0
2015-03-06 13:15:00,59.69,59.76,59.65,59.76,21200.0,41.2474,41.2958,41.2197,41.2958,21200.0
2015-03-06 13:20:00,59.76,59.78,59.66,59.66,47800.0,41.2958,41.3096,41.2267,41.2267,47800.0
2015-03-06 13:25:00,59.67,59.71,59.66,59.68,16500.0,41.2336,41.2612,41.2267,41.2405,16500.0
2015-03-06 13:30:00,59.67,59.69,59.52,59.53,19000.0,41.2336,41.2474,41.1299,41.1368,19000.0
2015-03-06 13:35:00,59.51,59.53,59.46,59.49,29200.0,41.123,41.1368,41.0885,41.1092,29200.0
2015-03-06 13:40:00,59.47,59.52,59.43,59.52,16800.0,41.0954,41.1299,41.0677,41.1299,16800.0
2015-03-06 13:45:00,59.54,59.56,59.46,59.53,42300.0,41.1437,41.1576,41.0885,41.1368,42300.0
2015-03-06 13:50:00,59.55,59.55,59.45,59.5,19900.0,41.1506,41.1506,41.0815,41.1161,19900.0
2015-03-06 13:55:00,59.48,59.6,59.45,59.6,18500.0,41.1023,41.1852,41.0815,41.1852,18500.0
2015-03-06 14:00:00,59.6,59.74,59.59,59.68,27900.0,41.1852,41.2819,41.1783,41.2405,27900.0
2015-03-06 14:05:00,59.68,59.69,59.59,59.67,13700.0,41.2405,41.2474,41.1783,41.2336,13700.0
2015-03-06 14:10:00,59.66,59.76,59.66,59.73,16400.0,41.2267,41.2958,41.2267,41.275,16400.0
2015-03-06 14:15:00,59.74,59.77,59.61,59.65,43900.0,41.2819,41.3027,41.1921,41.2197,43900.0
2015-03-06 14:20:00,59.66,59.68,59.54,59.67,26400.0,41.2267,41.2405,41.1437,41.2336,26400.0
2015-03-06 14:25:00,59.67,59.74,59.63,59.64,24800.0,41.2336,41.2819,41.2059,41.2128,24800.0
2015-03-06 14:30:00,59.63,59.64,59.59,59.62,15400.0,41.2059,41.2128,41.1783,41.199,15400.0
2015-03-06 14:35:00,59.6,59.64,59.52,59.52,28700.0,41.1852,41.2128,41.1299,41.1299,28700.0
2015-03-06 14:40:00,59.51,59.52,59.41,59.46,22800.0,41.123,41.1299,41.0539,41.0885,22800.0
2015-03-06 14:45:00,59.46,59.52,59.43,59.44,50600.0,41.0885,41.1299,41.0677,41.0746,50600.0
2015-03-06 14:50:00,59.44,59.44,59.37,59.38,36100.0,41.0746,41.0746,41.0263,41.0332,36100.0
2015-03-06 14:55:00,59.37,59.4,59.22,59.24,44700.0,41.0263,41.047,40.9226,40.9364,44700.0
2015-03-06 15:00:00,59.25,59.41,59.24,59.35,45400.0,40.9433,41.0539,40.9364,41.0124,45400.0
2015-03-06 15:05:00,59.35,59.4,59.26,59.28,47400.0,41.0124,41.047,40.9502,40.9641,47400.0
2015-03-06 15:10:00,59.29,59.3,59.19,59.22,40300.0,40.971,40.9779,40.9019,40.9226,40300.0
2015-03-06 15:15:00,59.22,59.31,59.21,59.31,58900.0,40.9226,40.9848,40.9157,40.9848,58900.0
2015-03-06 15:20:00,59.31,59.36,59.28,59.35,47400.0,40.9848,41.0194,40.9641,41.0124,47400.0
2015-03-06 15:25:00,59.37,59.37,59.25,59.29,62400.0,41.0263,41.0263,40.9433,40.971,62400.0
2015-03-06 15:30:00,59.29,59.38,59.24,59.26,64400.0,40.971,41.0332,40.9364,40.9502,64400.0
2015-03-06 15:35:00,59.27,59.3,59.22,59.24,57300.0,40.9572,40.9779,40.9226,40.9364,57300.0
2015-03-06 15:40:00,59.23,59.25,59.15,59.17,82700.0,40.9295,40.9433,40.8742,40.8881,82700.0
2015-03-06 15:45:00,59.17,59.24,59.14,59.15,79800.0,40.8881,40.9364,40.8673,40.8742,79800.0
2015-03-06 15:50:00,59.16,59.2,59.13,59.14,110000.0,40.8811,40.9088,40.8604,40.8673,110000.0
2015-03-06 15:55:00,59.15,59.19,59.11,59.18,295500.0,40.8742,40.9019,40.8466,40.895,295500.0
2015-03-09 09:30:00,59.02,59.33,58.83,59.1,57600.0,40.7844,40.9986,40.6531,40.8397,57600.0
2015-03-09 09:35:00,59.1,59.27,58.79,58.91,33300.0,40.8397,40.9572,40.6255,40.7084,33300.0
2015-03-09 09:40:00,58.87,58.9,58.59,58.74,28300.0,40.6807,40.7015,40.4873,40.5909,28300.0
2015-03-09 09:45:00,58.7,58.77,58.53,58.65,18800.0,40.5633,40.6116,40.4458,40.5287,18800.0
2015-03-09 09:50:00,58.67,58.7,58.34,58.49,41500.0,40.5425,40.5633,40.3145,40.4182,41500.0
2015-03-09 09:55:00,58.48,58.56,58.41,58.53,29300.0,40.4112,40.4665,40.3629,40.4458,29300.0
2015-03-09 10:00:00,58.55,58.77,58.55,58.74,25200.0,40.4596,40.6116,40.4596,40.5909,25200.0
2015-03-09 10:05:00,58.74,58.98,58.73,58.8,54100.0,40.5909,40.7568,40.584,40.6324,54100.0
2015-03-09 10:10:00,58.8,58.94,58.69,58.91,33900.0,40.6324,40.7291,40.5564,40.7084,33900.0
2015-03-09 10:15:00,58.9,59.16,58.89,59.16,52500.0,40.7015,40.8811,40.6946,40.8811,52500.0
2015-03-09 10:20:00,59.17,59.25,59.1,59.1,49800.0,40.8881,40.9433,40.8397,40.8397,49800.0
2015-03-09 10:25:00,59.09,59.14,59.02,59.13,24400.0,40.8328,40.8673,40.7844,40.8604,24400.0
2015-03-09 10:30:00,59.14,59.29,59.09,59.29,27800.0,40.8673,40.971,40.8328,40.971,27800.0
2015-03-09 10:35:00,59.29,59.41,59.24,59.25,44200.0,40.971,41.0539,40.9364,40.9433,44200.0
2015-03-09 10:40:00,59.27,59.42,59.26,59.39,13800.0,40.9572,41.0608,40.9502,41.0401,13800.0
2015-03-09 10:45:00,59.39,59.4,59.31,59.36,24400.0,41.0401,41.047,40.9848,41.0194,24400.0
2015-03-09 10:50:00,59.37,59.48,59.36,59.4,30100.0,41.0263,41.1023,41.0194,41.047,30100.0
2015-03-09 10:55:00,59.4,59.4,59.18,59.18,18400.0,41.047,41.047,40.895,40.895,18400.0
2015-03-09 11:00:00,59.17,59.21,59.1,59.1,42600.0,40.8881,40.9157,40.8397,40.8397,42600.0
2015-03-09 11:05:00,59.1,59.13,59.01,59.05,37200.0,40.8397,40.8604,40.7775,40.8051,37200.0
2015-03-09 11:10:00,59.05,59.1,59.02,59.05,18300.0,40.8051,40.8397,40.7844,40.8051,18300.0
2015-03-09 11:15:00,59.04,59.1,59.01,59.02,18000.0,40.7982,40.8397,40.7775,40.7844,18000.0
2015-03-09 11:20:00,59.0,59.03,58.92,58.95,31500.0,40.7706,40.7913,40.7153,40.736,31500.0
2015-03-09 11:25:00,58.95,59.06,58.95,59.04,27100.0,40.736,40.812,40.736,40.7982,27100.0
2015-03-09 11:30:00,59.05,59.13,59.04,59.06,16000.0,40.8051,40.8604,40.7982,40.812,16000.0
2015-03-09 11:35:00,59.04,59.12,59.02,59.02,20700.0,40.7982,40.8535,40.7844,40.7844,20700.0
2015-03-09 11:40:00,59.01,59.03,58.98,59.01,13500.0,40.7775,40.7913,40.7568,40.7775,13500.0
2015-03-09 11:45:00,59.01,59.01,58.78,58.81,34800.0,40.7775,40.7775,40.6186,40.6393,34800.0
2015-03-09 11:50:00,58.8,58.81,58.67,58.7,21100.0,40.6324,40.6393,40.5425,40.5633,21100.0
2015-03-09 11:55:00,58.7,58.86,58.69,58.86,27700.0,40.5633,40.6738,40.5564,40.6738,27700.0
2015-03-09 12:00:00,58.85,58.88,58.75,58.75,20800.0,40.6669,40.6877,40.5978,40.5978,20800.0
2015-03-09 12:05:00,58.75,58.77,58.68,58.7,27800.0,40.5978,40.6116,40.5495,40.5633,27800.0
2015-03-09 12:10:00,58.7,58.73,58.68,58.72,17400.0,40.5633,40.584,40.5495,40.5771,17400.0
2015-03-09 12:15:00,58.72,58.81,58.72,58.8,16100.0,40.5771,40.6393,40.5771,40.6324,16100.0
2015-03-09 12:20:00,58.81,58.89,58.8,58.89,12600.0,40.6393,40.6946,40.6324,40.6946,12600.0
2015-03-09 12:25:00,58.9,58.91,58.77,58.79,12400.0,40.7015,40.7084,40.6116,40.6255,12400.0
2015-03-09 12:30:00,58.81,58.9,58.8,58.88,19000.0,40.6393,40.7015,40.6324,40.6877,19000.0
2015-03-09 12:35:00,58.89,58.93,58.88,58.91,12800.0,40.6946,40.7222,40.6877,40.7084,12800.0
2015-03-09 12:40:00,58.92,58.92,58.83,58.88,14900.0,40.7153,40.7153,40.6531,40.6877,14900.0
2015-03-09 12:45:00,58.89,58.94,58.81,58.84,18400.0,40.6946,40.7291,40.6393,40.66,18400.0
2015-03-09 12:50:00,58.86,58.89,58.84,58.85,9700.0,40.6738,40.6946,40.66,40.6669,9700.0
2015-03-09 12:55:00,58.85,58.89,58.82,58.82,15300.0,40.6669,40.6946,40.6462,40.6462,15300.0
2015-03-09 13:00:00,58.82,58.85,58.74,58.75,21300.0,40.6462,40.6669,40.5909,40.5978,21300.0
2015-03-09 13:05:00,58.75,58.78,58.68,58.69,12200.0,40.5978,40.6186,40.5495,40.5564,12200.0
2015-03-09 13:10:00,58.7,58.75,58.62,58.62,13600.0,40.5633,40.5978,40.508,40.508,13600.0
2015-03-09 13:15:00,58.61,58.62,58.56,58.56,13800.0,40.5011,40.508,40.4665,40.4665,13800.0
2015-03-09 13:20:00,58.56,58.72,58.56,58.66,14300.0,40.4665,40.5771,40.4665,40.5356,14300.0
2015-03-09 13:25:00,58.66,58.72,58.61,58.63,19300.0,40.5356,40.5771,40.5011,40.5149,19300.0
2015-03-09 13:30:00,58.62,58.74,58.56,58.56,15700.0,40.508,40.5909,40.4665,40.4665,15700.0
2015-03-09 13:35:00,58.56,58.63,58.55,58.61,18600.0,40.4665,40.5149,40.4596,40.5011,18600.0
2015-03-09 13:40:00,58.6,58.72,58.6,58.64,64200.0,40.4942,40.5771,40.4942,40.5218,64200.0
2015-03-09 13:45:00,58.63,58.73,58.62,58.62,15400.0,40.5149,40.584,40.508,40.508,15400.0
2015-03-09 13:50:00,58.63,58.67,58.53,58.53,22900.0,40.5149,40.5425,40.4458,40.4458,22900.0
2015-03-09 13:55:00,58.55,58.55,58.5,58.53,21100.0,40.4596,40.4596,40.4251,40.4458,21100.0
2015-03-09 14:00:00,58.53,58.59,58.51,58.54,29300.0,40.4458,40.4873,40.432,40.4527,29300.0
2015-03-09 14:05:00,58.53,58.6,58.5,58.5,10000.0,40.4458,40.4942,40.4251,40.4251,10000.0
2015-03-09 14:10:00,58.51,58.54,58.46,58.49,20600.0,40.432,40.4527,40.3974,40.4182,20600.0
2015-03-09 14:15:00,58.47,58.49,58.33,58.33,29100.0,40.4043,40.4182,40.3076,40.3076,29100.0
2015-03-09 14:20:00,58.33,58.35,58.19,58.32,26800.0,40.3076,40.3214,40.2109,40.3007,26800.0
2015-03-09 14:25:00,58.32,58.38,58.21,58.22,27500.0,40.3007,40.3421,40.2247,40.2316,27500.0
2015-03-09 14:30:00,58.23,58.27,58.21,58.22,21500.0,40.2385,40.2661,40.2247,40.2316,21500.0
2015-03-09 14:35:00,58.22,58.23,58.04,58.12,45500.0,40.2316,40.2385,40.1072,40.1625,45500.0
2015-03-09 14:40:00,58.12,58.22,58.1,58.21,23500.0,40.1625,40.2316,40.1487,40.2247,23500.0
2015-03-09 14:45:00,58.22,58.34,58.2,58.33,15000.0,40.2316,40.3145,40.2178,40.3076,15000.0
2015-03-09 14:50:00,58.35,58.43,58.35,58.4,73400.0,40.3214,40.3767,40.3214,40.356,73400.0
2015-03-09 14:55:00,58.4,58.48,58.4,58.43,16400.0,40.356,40.4112,40.356,40.3767,16400.0
2015-03-09 15:00:00,58.43,58.52,58.42,58.5,45200.0,40.3767,40.4389,40.3698,40.4251,45200.0
2015-03-09 15:05:00,58.49,58.64,58.49,58.55,54100.0,40.4182,40.5218,40.4182,40.4596,54100.0
2015-03-09 15:10:00,58.56,58.57,58.5,58.52,23800.0,40.4665,40.4734,40.4251,40.4389,23800.0
2015-03-09 15:15:00,58.51,58.51,58.3,58.3,23800.0,40.432,40.432,40.2869,40.2869,23800.0
2015-03-09 15:20:00,58.31,58.34,58.24,58.31,30500.0,40.2938,40.3145,40.2454,40.2938,30500.0
2015-03-09 15:25:00,58.3,58.31,58.22,58.23,34100.0,40.2869,40.2938,40.2316,40.2385,34100.0
2015-03-09 15:30:00,58.22,58.3,58.21,58.28,51200.0,40.2316,40.2869,40.2247,40.273,51200.0
2015-03-09 15:35:00,58.28,58.29,58.16,58.18,49000.0,40.273,40.28,40.1901,40.2039,49000.0
2015-03-09 15:40:00,58.18,58.24,58.14,58.16,60100.0,40.2039,40.2454,40.1763,40.1901,60100.0
2015-03-09 15:45:00,58.17,58.21,58.15,58.16,64700.0,40.197,40.2247,40.1832,40.1901,64700.0
2015-03-09 15:50:00,58.16,58.17,58.05,58.08,87200.0,40.1901,40.197,40.1141,40.1348,87200.0
2015-03-09 15:55:00,58.08,58.08,58.02,58.05,115700.0,40.1348,40.1348,40.0934,40.1141,115700.0
2015-03-10 09:30:00,57.46,57.48,57.09,57.23,155600.0,39.7064,39.7202,39.4507,39.5475,155600.0
2015-03-10 09:35:00,57.22,57.55,57.22,57.37,50100.0,39.5406,39.7686,39.5406,39.6442,50100.0
2015-03-10 09:40:00,57.37,57.59,57.22,57.27,41900.0,39.6442,39.7962,39.5406,39.5751,41900.0
2015-03-10 09:45:00,57.26,57.57,57.18,57.49,24100.0,39.5682,39.7824,39.5129,39.7271,24100.0
2015-03-10 09:50:00,57.47,57.72,57.3,57.72,23700.0,39.7133,39.8861,39.5958,39.8861,23700.0
2015-03-10 09:55:00,57.73,57.78,57.56,57.58,29900.0,39.893,39.9275,39.7755,39.7893,29900.0
2015-03-10 10:00:00,57.57,57.73,57.54,57.61,22900.0,39.7824,39.893,39.7617,39.8101,22900.0
2015-03-10 10:05:00,57.62,57.63,57.37,57.39,20800.0,39.817,39.8239,39.6442,39.658,20800.0
2015-03-10 10:10:00,57.36,57.51,57.33,57.41,38200.0,39.6373,39.741,39.6166,39.6718,38200.0
2015-03-10 10:15:00,57.41,57.45,57.3,57.45,20600.0,39.6718,39.6995,39.5958,39.6995,20600.0
2015-03-10 10:20:00,57.46,57.63,57.43,57.53,37000.0,39.7064,39.8239,39.6857,39.7548,37000.0
2015-03-10 10:25:00,57.53,57.59,57.47,57.51,13900.0,39.7548,39.7962,39.7133,39.741,13900.0
2015-03-10 10:30:00,57.55,57.62,57.47,57.62,13500.0,39.7686,39.817,39.7133,39.817,13500.0
2015-03-10 10:35:00,57.62,57.7,57.56,57.61,16900.0,39.817,39.8722,39.7755,39.8101,16900.0
2015-03-10 10:40:00,57.62,57.74,57.62,57.74,14100.0,39.817,39.8999,39.817,39.8999,14100.0
2015-03-10 10:45:00,57.75,57.93,57.74,57.93,27300.0,39.9068,40.0312,39.8999,40.0312,27300.0
2015-03-10 10:50:00,57.92,58.0,57.9,57.92,38600.0,40.0243,40.0796,40.0105,40.0243,38600.0
2015-03-10 10:55:00,57.93,58.04,57.93,57.97,27000.0,40.0312,40.1072,40.0312,40.0588,27000.0
2015-03-10 11:00:00,57.98,58.11,57.96,58.04,30400.0,40.0657,40.1556,40.0519,40.1072,30400.0
2015-03-10 11:05:00,58.06,58.11,57.99,57.99,37800.0,40.121,40.1556,40.0726,40.0726,37800.0
2015-03-10 11:10:00,57.98,57.98,57.87,57.95,19400.0,40.0657,40.0657,39.9897,40.045,19400.0
2015-03-10 11:15:00,58.0,58.0,57.84,57.9,16500.0,40.0796,40.0796,39.969,40.0105,16500.0
2015-03-10 11:20:00,57.91,57.94,57.85,57.85,10200.0,40.0174,40.0381,39.9759,39.9759,10200.0
2015-03-10 11:25:00,57.86,57.89,57.75,57.78,18700.0,39.9828,40.0035,39.9068,39.9275,18700.0
2015-03-10 11:30:00,57.78,57.83,57.7,57.7,10200.0,39.9275,39.9621,39.8722,39.8722,10200.0
2015-03-10 11:35:00,57.71,57.75,57.68,57.69,10500.0,39.8792,39.9068,39.8584,39.8653,10500.0
2015-03-10 11:40:00,57.68,57.73,57.58,57.62,9600.0,39.8584,39.893,39.7893,39.817,9600.0
2015-03-10 11:45:00,57.6,57.63,57.5,57.5,13200.0,39.8031,39.8239,39.734,39.734,13200.0
2015-03-10 11:50:00,57.5,57.73,57.5,57.55,16000.0,39.734,39.893,39.734,39.7686,16000.0
2015-03-10 11:55:00,57.57,57.66,57.55,57.55,17100.0,39.7824,39.8446,39.7686,39.7686,17100.0
2015-03-10 12:00:00,57.55,57.55,57.33,57.39,16800.0,39.7686,39.7686,39.6166,39.658,16800.0
2015-03-10 12:05:00,57.42,57.47,57.38,57.41,10800.0,39.6788,39.7133,39.6511,39.6718,10800.0
2015-03-10 12:10:00,57.41,57.44,57.37,57.44,11100.0,39.6718,39.6926,39.6442,39.6926,11100.0
2015-03-10 12:15:00,57.43,57.46,57.34,57.42,13800.0,39.6857,39.7064,39.6235,39.6788,13800.0
2015-03-10 12:20:00,57.41,57.41,57.19,57.19,11500.0,39.6718,39.6718,39.5198,39.5198,11500.0
2015-03-10 12:25:00,57.2,57.37,57.18,57.27,10300.0,39.5267,39.6442,39.5129,39.5751,10300.0
2015-03-10 12:30:00,57.26,57.33,57.18,57.21,22600.0,39.5682,39.6166,39.5129,39.5336,22600.0
2015-03-10 12:35:00,57.2,57.25,57.15,57.18,24700.0,39.5267,39.5613,39.4922,39.5129,24700.0
2015-03-10 12:40:00,57.18,57.22,57.13,57.13,21000.0,39.5129,39.5406,39.4784,39.4784,21000.0
2015-03-10 12:45:00,57.13,57.19,57.12,57.17,25800.0,39.4784,39.5198,39.4715,39.506,25800.0
2015-03-10 12:50:00,57.16,57.18,57.12,57.14,19700.0,39.4991,39.5129,39.4715,39.4853,19700.0
2015-03-10 12:55:00,57.17,57.18,57.09,57.09,21000.0,39.506,39.5129,39.4507,39.4507,21000.0
2015-03-10 13:00:00,57.1,57.19,57.1,57.16,19200.0,39.4576,39.5198,39.4576,39.4991,19200.0
2015-03-10 13:05:00,57.16,57.18,57.13,57.14,21500.0,39.4991,39.5129,39.4784,39.4853,21500.0
2015-03-10 13:10:00,57.14,57.22,57.13,57.14,20000.0,39.4853,39.5406,39.4784,39.4853,20000.0
2015-03-10 13:15:00,57.14,57.18,57.12,57.15,14400.0,39.4853,39.5129,39.4715,39.4922,14400.0
2015-03-10 13:20:00,57.16,57.31,57.16,57.29,21000.0,39.4991,39.6027,39.4991,39.5889,21000.0
2015-03-10 13:25:00,57.29,57.31,57.2,57.21,10900.0,39.5889,39.6027,39.5267,39.5336,10900.0
2015-03-10 13:30:00,57.2,57.2,57.05,57.07,23100.0,39.5267,39.5267,39.4231,39.4369,23100.0
2015-03-10 13:35:00,57.06,57.08,57.04,57.05,21800.0,39.43,39.4438,39.4162,39.4231,21800.0
2015-03-10 13:40:00,57.04,57.07,57.04,57.06,18400.0,39.4162,39.4369,39.4162,39.43,18400.0
2015-03-10 13:45:00,57.07,57.13,57.07,57.11,12000.0,39.4369,39.4784,39.4369,39.4645,12000.0
2015-03-10 13:50:00,57.1,57.11,57.04,57.05,21900.0,39.4576,39.4645,39.4162,39.4231,21900.0
2015-03-10 13:55:00,57.06,57.07,57.02,57.05,19000.0,39.43,39.4369,39.4023,39.4231,19000.0
2015-03-10 14:00:00,57.05,57.1,57.01,57.07,11700.0,39.4231,39.4576,39.3954,39.4369,11700.0
2015-03-10 14:05:00,57.08,57.13,57.07,57.1,13300.0,39.4438,39.4784,39.4369,39.4576,13300.0
2015-03-10 14:10:00,57.1,57.1,57.01,57.02,35800.0,39.4576,39.4576,39.3954,39.4023,35800.0
2015-03-10 14:15:00,57.04,57.09,57.03,57.04,24200.0,39.4162,39.4507,39.4093,39.4162,24200.0
2015-03-10 14:20:00,57.04,57.05,57.0,57.01,31500.0,39.4162,39.4231,39.3885,39.3954,31500.0
2015-03-10 14:25:00,57.04,57.07,57.01,57.07,26400.0,39.4162,39.4369,39.3954,39.4369,26400.0
2015-03-10 14:30:00,57.07,57.1,57.02,57.08,18400.0,39.4369,39.4576,39.4023,39.4438,18400.0
2015-03-10 14:35:00,57.07,57.1,57.03,57.1,20800.0,39.4369,39.4576,39.4093,39.4576,20800.0
2015-03-10 14:40:00,57.09,57.09,57.0,57.02,14600.0,39.4507,39.4507,39.3885,39.4023,14600.0
2015-03-10 14:45:00,57.04,57.13,57.04,57.05,20600.0,39.4162,39.4784,39.4162,39.4231,20600.0
2015-03-10 14:50:00,57.05,57.16,57.05,57.08,8800.0,39.4231,39.4991,39.4231,39.4438,8800.0
2015-03-10 14:55:00,57.08,57.08,57.05,57.05,10600.0,39.4438,39.4438,39.4231,39.4231,10600.0
2015-03-10 15:00:00,57.06,57.11,57.03,57.03,22100.0,39.43,39.4645,39.4093,39.4093,22100.0
2015-03-10 15:05:00,57.03,57.13,57.03,57.07,37700.0,39.4093,39.4784,39.4093,39.4369,37700.0
2015-03-10 15:10:00,57.07,57.07,57.01,57.02,27200.0,39.4369,39.4369,39.3954,39.4023,27200.0
2015-03-10 15:15:00,57.02,57.1,56.96,57.06,101900.0,39.4023,39.4576,39.3609,39.43,101900.0
2015-03-10 15:20:00,57.06,57.19,57.06,57.19,29600.0,39.43,39.5198,39.43,39.5198,29600.0
2015-03-10 15:25:00,57.17,57.18,57.06,57.1,31000.0,39.506,39.5129,39.43,39.4576,31000.0
2015-03-10 15:30:00,57.1,57.11,57.02,57.08,46500.0,39.4576,39.4645,39.4023,39.4438,46500.0
2015-03-10 15:35:00,57.08,57.12,57.07,57.09,31100.0,39.4438,39.4715,39.4369,39.4507,31100.0
2015-03-10 15:40:00,57.09,57.17,57.08,57.12,33800.0,39.4507,39.506,39.4438,39.4715,33800.0
2015-03-10 15:45:00,57.11,57.15,57.06,57.11,51200.0,39.4645,39.4922,39.43,39.4645,51200.0
2015-03-10 15:50:00,57.11,57.16,57.09,57.15,62700.0,39.4645,39.4991,39.4507,39.4922,62700.0
2015-03-10 15:55:00,57.14,57.14,56.99,56.99,191700.0,39.4853,39.4853,39.3816,39.3816,191700.0
2015-03-11 09:30:00,58.39,58.48,58.0,58.0,489000.0,40.5165,40.5789,40.2459,40.2459,489000.0
2015-03-11 09:35:00,58.01,58.08,57.82,58.05,215900.0,40.2528,40.3014,40.121,40.2806,215900.0
2015-03-11 09:40:00,58.06,58.41,57.95,58.41,169900.0,40.2875,40.5304,40.2112,40.5304,169900.0
2015-03-11 09:45:00,58.39,58.47,58.13,58.21,163900.0,40.5165,40.572,40.3361,40.3916,163900.0
2015-03-11 09:50:00,58.21,58.21,57.95,57.95,161700.0,40.3916,40.3916,40.2112,40.2112,161700.0
2015-03-11 09:55:00,57.95,58.03,57.83,57.95,208100.0,40.2112,40.2667,40.1279,40.2112,208100.0
2015-03-11 10:00:00,57.95,58.04,57.7,57.81,145000.0,40.2112,40.2736,40.0377,40.114,145000.0
2015-03-11 10:05:00,57.81,57.87,57.75,57.85,155600.0,40.114,40.1557,40.0724,40.1418,155600.0
2015-03-11 10:10:00,57.85,57.92,57.69,57.73,132700.0,40.1418,40.1903,40.0308,40.0585,132700.0
2015-03-11 10:15:00,57.78,57.79,57.69,57.72,93100.0,40.0932,40.1001,40.0308,40.0516,93100.0
2015-03-11 10:20:00,57.73,58.0,57.7,58.0,125800.0,40.0585,40.2459,40.0377,40.2459,125800.0
2015-03-11 10:25:00,57.99,58.14,57.87,58.13,111000.0,40.2389,40.343,40.1557,40.3361,111000.0
2015-03-11 10:30:00,58.12,58.12,57.73,57.79,179700.0,40.3291,40.3291,40.0585,40.1001,179700.0
2015-03-11 10:35:00,57.8,57.83,57.51,57.51,102700.0,40.1071,40.1279,39.9059,39.9059,102700.0
2015-03-11 10:40:00,57.51,57.66,57.49,57.66,113300.0,39.9059,40.0099,39.892,40.0099,113300.0
2015-03-11 10:45:00,57.66,57.71,57.61,57.71,117600.0,40.0099,40.0446,39.9752,40.0446,117600.0
2015-03-11 10:50:00,57.71,57.93,57.66,57.93,130900.0,40.0446,40.1973,40.0099,40.1973,130900.0
2015-03-11 10:55:00,57.92,57.99,57.74,57.77,148200.0,40.1903,40.2389,40.0654,40.0863,148200.0
2015-03-11 11:00:00,57.78,57.95,57.78,57.86,89600.0,40.0932,40.2112,40.0932,40.1487,89600.0
2015-03-11 11:05:00,57.86,58.14,57.81,58.13,80700.0,40.1487,40.343,40.114,40.3361,80700.0
2015-03-11 11:10:00,58.13,58.17,57.92,57.94,42900.0,40.3361,40.3638,40.1903,40.2042,42900.0
2015-03-11 11:15:00,57.92,58.16,57.87,57.96,106500.0,40.1903,40.3569,40.1557,40.2181,106500.0
2015-03-11 11:20:00,57.96,57.98,57.87,57.91,55800.0,40.2181,40.232,40.1557,40.1834,55800.0
2015-03-11 11:25:00,57.9,58.19,57.9,58.05,107300.0,40.1765,40.3777,40.1765,40.2806,107300.0
2015-03-11 11:30:00,58.05,58.07,57.91,57.97,52500.0,40.2806,40.2944,40.1834,40.225,52500.0
2015-03-11 11:35:00,57.98,57.98,57.9,57.97,88100.0,40.232,40.232,40.1765,40.225,88100.0
2015-03-11 11:40:00,57.95,57.95,57.69,57.69,61500.0,40.2112,40.2112,40.0308,40.0308,61500.0
2015-03-11 11:45:00,57.7,57.92,57.69,57.82,60500.0,40.0377,40.1903,40.0308,40.121,60500.0
2015-03-11 11:50:00,57.82,57.84,57.71,57.71,43900.0,40.121,40.1348,40.0446,40.0446,43900.0
2015-03-11 11:55:00,57.71,57.72,57.5,57.61,53100.0,40.0446,40.0516,39.8989,39.9752,53100.0
2015-03-11 12:00:00,57.6,57.65,57.51,57.59,56300.0,39.9683,40.003,39.9059,39.9614,56300.0
2015-03-11 12:05:00,57.6,57.65,57.5,57.51,69800.0,39.9683,40.003,39.8989,39.9059,69800.0
2015-03-11 12:10:00,57.51,57.65,57.49,57.57,31400.0,39.9059,40.003,39.892,39.9475,31400.0
2015-03-11 12:15:00,57.58,57.63,57.54,57.63,43300.0,39.9544,39.9891,39.9267,39.9891,43300.0
2015-03-11 12:20:00,57.65,57.66,57.53,57.62,36800.0,40.003,40.0099,39.9197,39.9822,36800.0
2015-03-11 12:25:00,57.61,57.62,57.47,57.52,29300.0,39.9752,39.9822,39.8781,39.9128,29300.0
2015-03-11 12:30:00,57.54,57.61,57.48,57.5,45000.0,39.9267,39.9752,39.885,39.8989,45000.0
2015-03-11 12:35:00,57.51,57.65,57.49,57.63,47700.0,39.9059,40.003,39.892,39.9891,47700.0
2015-03-11 12:40:00,57.62,57.77,57.58,57.74,38100.0,39.9822,40.0863,39.9544,40.0654,38100.0
2015-03-11 12:45:00,57.73,57.74,57.68,57.71,40200.0,40.0585,40.0654,40.0238,40.0446,40200.0
2015-03-11 12:50:00,57.72,57.73,57.62,57.66,30600.0,40.0516,40.0585,39.9822,40.0099,30600.0
2015-03-11 12:55:00,57.64,57.65,57.59,57.61,32000.0,39.9961,40.003,39.9614,39.9752,32000.0
2015-03-11 13:00:00,57.59,57.64,57.56,57.57,22000.0,39.9614,39.9961,39.9405,39.9475,22000.0
2015-03-11 13:05:00,57.57,57.65,57.56,57.63,35300.0,39.9475,40.003,39.9405,39.9891,35300.0
2015-03-11 13:10:00,57.63,57.74,57.63,57.71,35500.0,39.9891,40.0654,39.9891,40.0446,35500.0
2015-03-11 13:15:00,57.71,57.8,57.68,57.71,57100.0,40.0446,40.1071,40.0238,40.0446,57100.0
2015-03-11 13:20:00,57.71,57.76,57.69,57.7,47600.0,40.0446,40.0793,40.0308,40.0377,47600.0
2015-03-11 13:25:00,57.69,57.78,57.68,57.76,73400.0,40.0308,40.0932,40.0238,40.0793,73400.0
2015-03-11 13:30:00,57.76,57.8,57.71,57.73,66900.0,40.0793,40.1071,40.0446,40.0585,66900.0
2015-03-11 13:35:00,57.73,57.75,57.61,57.62,52600.0,40.0585,40.0724,39.9752,39.9822,52600.0
2015-03-11 13:40:00,57.6,57.67,57.58,57.65,27200.0,39.9683,40.0169,39.9544,40.003,27200.0
2015-03-11 13:45:00,57.64,57.73,57.62,57.69,71800.0,39.9961,40.0585,39.9822,40.0308,71800.0
2015-03-11 13:50:00,57.68,57.78,57.67,57.78,40300.0,40.0238,40.0932,40.0169,40.0932,40300.0
2015-03-11 13:55:00,57.79,57.8,57.73,57.78,47400.0,40.1001,40.1071,40.0585,40.0932,47400.0
2015-03-11 14:00:00,57.77,57.84,57.75,57.83,56100.0,40.0863,40.1348,40.0724,40.1279,56100.0
2015-03-11 14:05:00,57.84,57.9,57.81,57.86,47400.0,40.1348,40.1765,40.114,40.1487,47400.0
2015-03-11 14:10:00,57.86,58.03,57.85,57.87,99900.0,40.1487,40.2667,40.1418,40.1557,99900.0
2015-03-11 14:15:00,57.87,58.03,57.87,57.93,50300.0,40.1557,40.2667,40.1557,40.1973,50300.0
2015-03-11 14:20:00,57.92,57.95,57.81,57.88,44000.0,40.1903,40.2112,40.114,40.1626,44000.0
2015-03-11 14:25:00,57.88,57.96,57.83,57.91,49400.0,40.1626,40.2181,40.1279,40.1834,49400.0
2015-03-11 14:30:00,57.91,57.95,57.84,57.88,54100.0,40.1834,40.2112,40.1348,40.1626,54100.0
2015-03-11 14:35:00,57.89,57.91,57.83,57.89,63300.0,40.1695,40.1834,40.1279,40.1695,63300.0
2015-03-11 14:40:00,57.89,57.89,57.78,57.84,46500.0,40.1695,40.1695,40.0932,40.1348,46500.0
2015-03-11 14:45:00,57.83,57.95,57.8,57.93,58000.0,40.1279,40.2112,40.1071,40.1973,58000.0
2015-03-11 14:50:00,57.95,57.95,57.84,57.94,73300.0,40.2112,40.2112,40.1348,40.2042,73300.0
2015-03-11 14:55:00,57.93,57.94,57.84,57.86,43400.0,40.1973,40.2042,40.1348,40.1487,43400.0
2015-03-11 15:00:00,57.87,57.88,57.82,57.88,54200.0,40.1557,40.1626,40.121,40.1626,54200.0
2015-03-11 15:05:00,57.88,57.93,57.82,57.84,96200.0,40.1626,40.1973,40.121,40.1348,96200.0
2015-03-11 15:10:00,57.84,57.88,57.79,57.79,72500.0,40.1348,40.1626,40.1001,40.1001,72500.0
2015-03-11 15:15:00,57.79,57.92,57.79,57.85,81500.0,40.1001,40.1903,40.1001,40.1418,81500.0
2015-03-11 15:20:00,57.86,57.86,57.68,57.72,60000.0,40.1487,40.1487,40.0238,40.0516,60000.0
2015-03-11 15:25:00,57.73,57.85,57.73,57.78,62600.0,40.0585,40.1418,40.0585,40.0932,62600.0
2015-03-11 15:30:00,57.77,57.87,57.77,57.82,92200.0,40.0863,40.1557,40.0863,40.121,92200.0
2015-03-11 15:35:00,57.83,57.91,57.8,57.9,86600.0,40.1279,40.1834,40.1071,40.1765,86600.0
2015-03-11 15:40:00,57.88,57.92,57.82,57.89,75700.0,40.1626,40.1903,40.121,40.1695,75700.0
2015-03-11 15:45:00,57.89,57.89,57.74,57.74,121800.0,40.1695,40.1695,40.0654,40.0654,121800.0
2015-03-11 15:50:00,57.74,57.93,57.74,57.92,190500.0,40.0654,40.1973,40.0654,40.1903,190500.0
2015-03-11 15:55:00,57.92,57.97,57.81,57.84,272800.0,40.1903,40.225,40.114,40.1348,272800.0
2015-03-12 09:30:00,57.96,58.1,57.79,57.85,49100.0,40.2181,40.3153,40.1001,40.1418,49100.0
2015-03-12 09:35:00,57.8,57.8,57.5,57.63,27100.0,40.1071,40.1071,39.8989,39.9891,27100.0
2015-03-12 09:40:00,57.64,57.88,57.59,57.76,75400.0,39.9961,40.1626,39.9614,40.0793,75400.0
2015-03-12 09:45:00,57.76,58.02,57.74,57.97,66100.0,40.0793,40.2597,40.0654,40.225,66100.0
2015-03-12 09:50:00,57.99,58.0,57.84,57.89,41800.0,40.2389,40.2459,40.1348,40.1695,41800.0
2015-03-12 09:55:00,57.89,57.89,57.63,57.65,61700.0,40.1695,40.1695,39.9891,40.003,61700.0
2015-03-12 10:00:00,57.66,57.78,57.61,57.75,31500.0,40.0099,40.0932,39.9752,40.0724,31500.0
2015-03-12 10:05:00,57.74,57.83,57.67,57.82,39600.0,40.0654,40.1279,40.0169,40.121,39600.0
2015-03-12 10:10:00,57.77,57.92,57.77,57.89,33000.0,40.0863,40.1903,40.0863,40.1695,33000.0
2015-03-12 10:15:00,57.87,58.05,57.87,57.97,55500.0,40.1557,40.2806,40.1557,40.225,55500.0
2015-03-12 10:20:00,57.98,58.04,57.93,57.97,28600.0,40.232,40.2736,40.1973,40.225,28600.0
2015-03-12 10:25:00,57.98,57.98,57.86,57.88,14800.0,40.232,40.232,40.1487,40.1626,14800.0
2015-03-12 10:30:00,57.86,57.92,57.78,57.89,55900.0,40.1487,40.1903,40.0932,40.1695,55900.0
2015-03-12 10:35:00,57.89,57.92,57.82,57.86,49600.0,40.1695,40.1903,40.121,40.1487,49600.0
2015-03-12 10:40:00,57.86,57.89,57.77,57.84,48800.0,40.1487,40.1695,40.0863,40.1348,48800.0
2015-03-12 10:45:00,57.84,57.85,57.72,57.77,70400.0,40.1348,40.1418,40.0516,40.0863,70400.0
2015-03-12 10:50:00,57.77,57.85,57.77,57.83,13600.0,40.0863,40.1418,40.0863,40.1279,13600.0
2015-03-12 10:55:00,57.84,57.85,57.77,57.78,22700.0,40.1348,40.1418,40.0863,40.0932,22700.0
2015-03-12 11:00:00,57.78,57.78,57.67,57.7,28400.0,40.0932,40.0932,40.0169,40.0377,28400.0
2015-03-12 11:05:00,57.72,57.77,57.71,57.75,24100.0,40.0516,40.0863,40.0446,40.0724,24100.0
2015-03-12 11:10:00,57.76,57.82,57.73,57.77,29800.0,40.0793,40.121,40.0585,40.0863,29800.0
2015-03-12 11:15:00,57.77,57.87,57.77,57.84,22400.0,40.0863,40.1557,40.0863,40.1348,22400.0
2015-03-12 11:20:00,57.83,57.88,57.79,57.84,31100.0,40.1279,40.1626,40.1001,40.1348,31100.0
2015-03-12 11:25:00,57.84,57.9,57.83,57.85,27500.0,40.1348,40.1765,40.1279,40.1418,27500.0
2015-03-12 11:30:00,57.87,57.93,57.83,57.83,20500.0,40.1557,40.1973,40.1279,40.1279,20500.0
2015-03-12 11:35:00,57.84,57.85,57.76,57.78,19000.0,40.1348,40.1418,40.0793,40.0932,19000.0
2015-03-12 11:40:00,57.77,57.77,57.65,57.71,19800.0,40.0863,40.0863,40.003,40.0446,19800.0
2015-03-12 11:45:00,57.71,57.71,57.6,57.64,18800.0,40.0446,40.0446,39.9683,39.9961,18800.0
2015-03-12 11:50:00,57.65,57.67,57.59,57.6,31400.0,40.003,40.0169,39.9614,39.9683,31400.0
2015-03-12 11:55:00,57.6,57.69,57.59,57.65,26000.0,39.9683,40.0308,39.9614,40.003,26000.0
2015-03-12 12:00:00,57.65,57.7,57.63,57.69,20100.0,40.003,40.0377,39.9891,40.0308,20100.0
2015-03-12 12:05:00,57.69,57.69,57.59,57.61,14400.0,40.0308,40.0308,39.9614,39.9752,14400.0
2015-03-12 12:10:00,57.59,57.6,57.53,57.59,16700.0,39.9614,39.9683,39.9197,39.9614,16700.0
2015-03-12 12:15:00,57.59,57.6,57.51,57.53,17000.0,39.9614,39.9683,39.9059,39.9197,17000.0
2015-03-12 12:20:00,57.52,57.53,57.46,57.49,22100.0,39.9128,39.9197,39.8712,39.892,22100.0
2015-03-12 12:25:00,57.49,57.51,57.43,57.5,16500.0,39.892,39.9059,39.8503,39.8989,16500.0
2015-03-12 12:30:00,57.51,57.57,57.46,57.55,13300.0,39.9059,39.9475,39.8712,39.9336,13300.0
2015-03-12 12:35:00,57.57,57.58,57.5,57.56,20000.0,39.9475,39.9544,39.8989,39.9405,20000.0
2015-03-12 12:40:00,57.54,57.56,57.5,57.54,15300.0,39.9267,39.9405,39.8989,39.9267,15300.0
2015-03-12 12:45:00,57.54,57.56,57.46,57.48,11000.0,39.9267,39.9405,39.8712,39.885,11000.0
2015-03-12 12:50:00,57.49,57.61,57.48,57.61,13800.0,39.892,39.9752,39.885,39.9752,13800.0
2015-03-12 12:55:00,57.61,57.65,57.55,57.56,11000.0,39.9752,40.003,39.9336,39.9405,11000.0
2015-03-12 13:00:00,57.56,57.61,57.54,57.57,13100.0,39.9405,39.9752,39.9267,39.9475,13100.0
2015-03-12 13:05:00,57.57,57.7,57.56,57.69,19200.0,39.9475,40.0377,39.9405,40.0308,19200.0
2015-03-12 13:10:00,57.69,57.75,57.69,57.71,15600.0,40.0308,40.0724,40.0308,40.0446,15600.0
2015-03-12 13:15:00,57.71,57.78,57.7,57.78,18000.0,40.0446,40.0932,40.0377,40.0932,18000.0
2015-03-12 13:20:00,57.79,57.8,57.74,57.77,21900.0,40.1001,40.1071,40.0654,40.0863,21900.0
2015-03-12 13:25:00,57.77,57.8,57.72,57.75,28200.0,40.0863,40.1071,40.0516,40.0724,28200.0
2015-03-12 13:30:00,57.74,57.76,57.64,57.66,47500.0,40.0654,40.0793,39.9961,40.0099,47500.0
2015-03-12 13:35:00,57.66,57.66,57.52,57.53,25600.0,40.0099,40.0099,39.9128,39.9197,25600.0
2015-03-12 13:40:00,57.53,57.62,57.52,57.61,24000.0,39.9197,39.9822,39.9128,39.9752,24000.0
2015-03-12 13:45:00,57.6,57.62,57.55,57.62,14700.0,39.9683,39.9822,39.9336,39.9822,14700.0
2015-03-12 13:50:00,57.62,57.63,57.53,57.59,19800.0,39.9822,39.9891,39.9197,39.9614,19800.0
2015-03-12 13:55:00,57.58,57.6,57.46,57.47,16000.0,39.9544,39.9683,39.8712,39.8781,16000.0
2015-03-12 14:00:00,57.47,57.51,57.46,57.51,23300.0,39.8781,39.9059,39.8712,39.9059,23300.0
2015-03-12 14:05:00,57.51,57.56,57.46,57.5,25300.0,39.9059,39.9405,39.8712,39.8989,25300.0
2015-03-12 14:10:00,57.5,57.51,57.46,57.47,14300.0,39.8989,39.9059,39.8712,39.8781,14300.0
2015-03-12 14:15:00,57.47,57.51,57.46,57.51,17100.0,39.8781,39.9059,39.8712,39.9059,17100.0
2015-03-12 14:20:00,57.51,57.52,57.4,57.41,25900.0,39.9059,39.9128,39.8295,39.8365,25900.0
2015-03-12 14:25:00,57.41,57.44,57.33,57.38,26600.0,39.8365,39.8573,39.781,39.8156,26600.0
2015-03-12 14:30:00,57.38,57.43,57.33,57.34,30700.0,39.8156,39.8503,39.781,39.7879,30700.0
2015-03-12 14:35:00,57.34,57.46,57.33,57.44,47700.0,39.7879,39.8712,39.781,39.8573,47700.0
2015-03-12 14:40:00,57.43,57.44,57.37,57.38,24200.0,39.8503,39.8573,39.8087,39.8156,24200.0
2015-03-12 14:45:00,57.37,57.39,57.32,57.35,94600.0,39.8087,39.8226,39.774,39.7948,94600.0
2015-03-12 14:50:00,57.36,57.37,57.3,57.33,28900.0,39.8018,39.8087,39.7601,39.781,28900.0
2015-03-12 14:55:00,57.33,57.38,57.29,57.37,39300.0,39.781,39.8156,39.7532,39.8087,39300.0
2015-03-12 15:00:00,57.37,57.41,57.36,57.39,57200.0,39.8087,39.8365,39.8018,39.8226,57200.0
2015-03-12 15:05:00,57.4,57.4,57.33,57.33,44800.0,39.8295,39.8295,39.781,39.781,44800.0
2015-03-12 15:10:00,57.34,57.38,57.32,57.33,32100.0,39.7879,39.8156,39.774,39.781,32100.0
2015-03-12 15:15:00,57.32,57.33,57.25,57.26,26800.0,39.774,39.781,39.7254,39.7324,26800.0
2015-03-12 15:20:00,57.25,57.25,57.19,57.23,37100.0,39.7254,39.7254,39.6838,39.7116,37100.0
2015-03-12 15:25:00,57.23,57.26,57.17,57.19,30100.0,39.7116,39.7324,39.6699,39.6838,30100.0
2015-03-12 15:30:00,57.19,57.2,57.15,57.15,37100.0,39.6838,39.6907,39.6561,39.6561,37100.0
2015-03-12 15:35:00,57.15,57.34,57.09,57.34,125800.0,39.6561,39.7879,39.6144,39.7879,125800.0
2015-03-12 15:40:00,57.34,57.35,57.29,57.33,39400.0,39.7879,39.7948,39.7532,39.781,39400.0
2015-03-12 15:45:00,57.32,57.4,57.29,57.31,99200.0,39.774,39.8295,39.7532,39.7671,99200.0
2015-03-12 15:50:00,57.31,57.32,57.22,57.23,61500.0,39.7671,39.774,39.7046,39.7116,61500.0
2015-03-12 15:55:00,57.22,57.23,57.14,57.17,141600.0,39.7046,39.7116,39.6491,39.6699,141600.0
2015-03-13 09:30:00,56.55,56.75,56.4,56.61,87000.0,39.2397,39.3785,39.1356,39.2813,87000.0
2015-03-13 09:35:00,56.55,56.66,56.35,56.4,54600.0,39.2397,39.316,39.1009,39.1356,54600.0
2015-03-13 09:40:00,56.4,56.65,56.36,56.57,35600.0,39.1356,39.3091,39.1079,39.2536,35600.0
2015-03-13 09:45:00,56.56,56.84,56.51,56.77,43700.0,39.2467,39.4409,39.212,39.3924,43700.0
2015-03-13 09:50:00,56.78,57.13,56.76,57.02,115100.0,39.3993,39.6422,39.3854,39.5658,115100.0
2015-03-13 09:55:00,57.0,57.21,56.89,57.05,96500.0,39.552,39.6977,39.4756,39.5867,96500.0
2015-03-13 10:00:00,57.05,57.1,56.79,56.81,43400.0,39.5867,39.6214,39.4062,39.4201,43400.0
2015-03-13 10:05:00,56.81,56.86,56.69,56.74,56600.0,39.4201,39.4548,39.3369,39.3716,56600.0
2015-03-13 10:10:00,56.76,56.8,56.69,56.72,35900.0,39.3854,39.4132,39.3369,39.3577,35900.0
2015-03-13 10:15:00,56.73,56.8,56.68,56.77,77600.0,39.3646,39.4132,39.3299,39.3924,77600.0
2015-03-13 10:20:00,56.77,56.8,56.7,56.76,36500.0,39.3924,39.4132,39.3438,39.3854,36500.0
2015-03-13 10:25:00,56.74,56.82,56.68,56.78,60000.0,39.3716,39.4271,39.3299,39.3993,60000.0
2015-03-13 10:30:00,56.78,56.87,56.74,56.85,81000.0,39.3993,39.4618,39.3716,39.4479,81000.0
2015-03-13 10:35:00,56.85,57.05,56.82,56.99,79800.0,39.4479,39.5867,39.4271,39.545,79800.0
2015-03-13 10:40:00,56.99,57.12,56.97,57.06,151200.0,39.545,39.6352,39.5311,39.5936,151200.0
2015-03-13 10:45:00,57.03,57.06,56.79,56.83,117100.0,39.5728,39.5936,39.4062,39.434,117100.0
2015-03-13 10:50:00,56.84,56.86,56.78,56.79,31200.0,39.4409,39.4548,39.3993,39.4062,31200.0
2015-03-13 10:55:00,56.8,56.93,56.8,56.91,83900.0,39.4132,39.5034,39.4132,39.4895,83900.0
2015-03-13 11:00:00,56.9,56.96,56.89,56.94,33100.0,39.4826,39.5242,39.4756,39.5103,33100.0
2015-03-13 11:05:00,56.94,56.98,56.89,56.94,50500.0,39.5103,39.5381,39.4756,39.5103,50500.0
2015-03-13 11:10:00,56.94,57.26,56.93,57.25,29700.0,39.5103,39.7324,39.5034,39.7254,29700.0
2015-03-13 11:15:00,57.26,57.3,57.11,57.11,21600.0,39.7324,39.7601,39.6283,39.6283,21600.0
2015-03-13 11:20:00,57.11,57.15,57.04,57.09,21100.0,39.6283,39.6561,39.5797,39.6144,21100.0
2015-03-13 11:25:00,57.07,57.07,56.91,56.91,25600.0,39.6005,39.6005,39.4895,39.4895,25600.0
2015-03-13 11:30:00,56.92,56.96,56.8,56.85,30200.0,39.4965,39.5242,39.4132,39.4479,30200.0
2015-03-13 11:35:00,56.87,56.95,56.84,56.9,18400.0,39.4618,39.5173,39.4409,39.4826,18400.0
2015-03-13 11:40:00,56.89,56.89,56.84,56.85,20100.0,39.4756,39.4756,39.4409,39.4479,20100.0
2015-03-13 11:45:00,56.84,56.84,56.75,56.82,16200.0,39.4409,39.4409,39.3785,39.4271,16200.0
2015-03-13 11:50:00,56.82,56.86,56.76,56.81,18700.0,39.4271,39.4548,39.3854,39.4201,18700.0
2015-03-13 11:55:00,56.81,56.88,56.78,56.87,18400.0,39.4201,39.4687,39.3993,39.4618,18400.0
2015-03-13 12:00:00,56.87,56.88,56.77,56.82,30400.0,39.4618,39.4687,39.3924,39.4271,30400.0
2015-03-13 12:05:00,56.82,56.84,56.79,56.84,9900.0,39.4271,39.4409,39.4062,39.4409,9900.0
2015-03-13 12:10:00,56.84,56.88,56.79,56.87,21000.0,39.4409,39.4687,39.4062,39.4618,21000.0
2015-03-13 12:15:00,56.86,56.87,56.78,56.83,68100.0,39.4548,39.4618,39.3993,39.434,68100.0
2015-03-13 12:20:00,56.84,56.85,56.77,56.79,35200.0,39.4409,39.4479,39.3924,39.4062,35200.0
2015-03-13 12:25:00,56.8,56.83,56.73,56.76,42600.0,39.4132,39.434,39.3646,39.3854,42600.0
2015-03-13 12:30:00,56.76,56.85,56.74,56.82,28600.0,39.3854,39.4479,39.3716,39.4271,28600.0
2015-03-13 12:35:00,56.83,56.98,56.82,56.96,30000.0,39.434,39.5381,39.4271,39.5242,30000.0
2015-03-13 12:40:00,56.96,57.08,56.95,57.03,36200.0,39.5242,39.6075,39.5173,39.5728,36200.0
2015-03-13 12:45:00,57.02,57.07,57.0,57.07,21900.0,39.5658,39.6005,39.552,39.6005,21900.0
2015-03-13 12:50:00,57.05,57.21,57.05,57.16,34000.0,39.5867,39.6977,39.5867,39.663,34000.0
2015-03-13 12:55:00,57.15,57.23,57.14,57.21,26000.0,39.6561,39.7116,39.6491,39.6977,26000.0
2015-03-13 13:00:00,57.2,57.2,57.06,57.14,27500.0,39.6907,39.6907,39.5936,39.6491,27500.0
2015-03-13 13:05:00,57.15,57.25,57.14,57.25,20200.0,39.6561,39.7254,39.6491,39.7254,20200.0
2015-03-13 13:10:00,57.25,57.27,57.24,57.25,14900.0,39.7254,39.7393,39.7185,39.7254,14900.0
2015-03-13 13:15:00,57.25,57.26,57.18,57.19,57100.0,39.7254,39.7324,39.6769,39.6838,57100.0
2015-03-13 13:20:00,57.19,57.19,57.08,57.12,33800.0,39.6838,39.6838,39.6075,39.6352,33800.0
2015-03-13 13:25:00,57.13,57.14,57.03,57.03,23800.0,39.6422,39.6491,39.5728,39.5728,23800.0
2015-03-13 13:30:00,57.04,57.14,57.04,57.06,15300.0,39.5797,39.6491,39.5797,39.5936,15300.0
2015-03-13 13:35:00,57.06,57.08,57.02,57.08,7200.0,39.5936,39.6075,39.5658,39.6075,7200.0
2015-03-13 13:40:00,57.06,57.09,57.01,57.08,23500.0,39.5936,39.6144,39.5589,39.6075,23500.0
2015-03-13 13:45:00,57.07,57.23,57.05,57.23,20500.0,39.6005,39.7116,39.5867,39.7116,20500.0
2015-03-13 13:50:00,57.23,57.3,57.2,57.24,36600.0,39.7116,39.7601,39.6907,39.7185,36600.0
2015-03-13 13:55:00,57.23,57.3,57.17,57.26,23300.0,39.7116,39.7601,39.6699,39.7324,23300.0
2015-03-13 14:00:00,57.26,57.26,57.15,57.16,27600.0,39.7324,39.7324,39.6561,39.663,27600.0
2015-03-13 14:05:00,57.15,57.33,57.15,57.29,25800.0,39.6561,39.781,39.6561,39.7532,25800.0
2015-03-13 14:10:00,57.29,57.3,57.24,57.27,19600.0,39.7532,39.7601,39.7185,39.7393,19600.0
2015-03-13 14:15:00,57.26,57.36,57.24,57.36,9400.0,39.7324,39.8018,39.7185,39.8018,9400.0
2015-03-13 14:20:00,57.36,57.37,57.31,57.31,16900.0,39.8018,39.8087,39.7671,39.7671,16900.0
2015-03-13 14:25:00,57.3,57.35,57.24,57.35,17300.0,39.7601,39.7948,39.7185,39.7948,17300.0
2015-03-13 14:30:00,57.34,57.36,57.26,57.3,24100.0,39.7879,39.8018,39.7324,39.7601,24100.0
2015-03-13 14:35:00,57.3,57.38,57.28,57.3,26700.0,39.7601,39.8156,39.7463,39.7601,26700.0
2015-03-13 14:40:00,57.3,57.3,57.21,57.24,20000.0,39.7601,39.7601,39.6977,39.7185,20000.0
2015-03-13 14:45:00,57.25,57.33,57.24,57.25,22400.0,39.7254,39.781,39.7185,39.7254,22400.0
2015-03-13 14:50:00,57.26,57.29,57.23,57.23,15000.0,39.7324,39.7532,39.7116,39.7116,15000.0
2015-03-13 14:55:00,57.23,57.36,57.21,57.36,23500.0,39.7116,39.8018,39.6977,39.8018,23500.0
2015-03-13 15:00:00,57.37,57.37,57.25,57.25,27600.0,39.8087,39.8087,39.7254,39.7254,27600.0
2015-03-13 15:05:00,57.25,57.28,57.21,57.22,29800.0,39.7254,39.7463,39.6977,39.7046,29800.0
2015-03-13 15:10:00,57.22,57.26,57.2,57.2,27500.0,39.7046,39.7324,39.6907,39.6907,27500.0
2015-03-13 15:15:00,57.21,57.27,57.17,57.18,31900.0,39.6977,39.7393,39.6699,39.6769,31900.0
2015-03-13 15:20:00,57.18,57.2,57.13,57.15,25100.0,39.6769,39.6907,39.6422,39.6561,25100.0
2015-03-13 15:25:00,57.15,57.22,57.13,57.22,21500.0,39.6561,39.7046,39.6422,39.7046,21500.0
2015-03-13 15:30:00,57.23,57.25,57.17,57.18,39700.0,39.7116,39.7254,39.6699,39.6769,39700.0
2015-03-13 15:35:00,57.18,57.28,57.17,57.25,54100.0,39.6769,39.7463,39.6699,39.7254,54100.0
2015-03-13 15:40:00,57.25,57.37,57.25,57.28,63200.0,39.7254,39.8087,39.7254,39.7463,63200.0
2015-03-13 15:45:00,57.28,57.31,57.26,57.31,51500.0,39.7463,39.7671,39.7324,39.7671,51500.0
2015-03-13 15:50:00,57.31,57.66,57.31,57.65,119300.0,39.7671,40.0099,39.7671,40.003,119300.0
2015-03-13 15:55:00,57.64,57.75,57.64,57.7,176200.0,39.9961,40.0724,39.9961,40.0377,176200.0
2015-03-16 09:30:00,57.12,57.39,56.88,57.21,116500.0,39.6352,39.8226,39.4687,39.6977,116500.0
2015-03-16 09:35:00,57.21,57.54,57.01,57.04,59000.0,39.6977,39.9267,39.5589,39.5797,59000.0
2015-03-16 09:40:00,57.03,57.07,56.87,56.89,40100.0,39.5728,39.6005,39.4618,39.4756,40100.0
2015-03-16 09:45:00,56.9,57.11,56.87,57.04,71200.0,39.4826,39.6283,39.4618,39.5797,71200.0
2015-03-16 09:50:00,57.06,57.39,57.06,57.38,53100.0,39.5936,39.8226,39.5936,39.8156,53100.0
2015-03-16 09:55:00,57.39,57.4,57.24,57.25,34800.0,39.8226,39.8295,39.7185,39.7254,34800.0
2015-03-16 10:00:00,57.25,57.34,57.2,57.2,45400.0,39.7254,39.7879,39.6907,39.6907,45400.0
2015-03-16 10:05:00,57.2,57.3,57.11,57.22,66200.0,39.6907,39.7601,39.6283,39.7046,66200.0
2015-03-16 10:10:00,57.22,57.26,57.16,57.23,91400.0,39.7046,39.7324,39.663,39.7116,91400.0
2015-03-16 10:15:00,57.23,57.26,56.85,56.91,59800.0,39.7116,39.7324,39.4479,39.4895,59800.0
2015-03-16 10:20:00,56.9,56.93,56.81,56.86,32900.0,39.4826,39.5034,39.4201,39.4548,32900.0
2015-03-16 10:25:00,56.87,57.07,56.85,56.9,65900.0,39.4618,39.6005,39.4479,39.4826,65900.0
2015-03-16 10:30:00,56.93,56.95,56.79,56.81,114000.0,39.5034,39.5173,39.4062,39.4201,114000.0
2015-03-16 10:35:00,56.81,57.01,56.81,57.01,64500.0,39.4201,39.5589,39.4201,39.5589,64500.0
2015-03-16 10:40:00,57.01,57.3,56.99,57.27,23300.0,39.5589,39.7601,39.545,39.7393,23300.0
2015-03-16 10:45:00,57.27,57.27,57.17,57.17,23500.0,39.7393,39.7393,39.6699,39.6699,23500.0
2015-03-16 10:50:00,57.16,57.17,57.11,57.17,10400.0,39.663,39.6699,39.6283,39.6699,10400.0
2015-03-16 10:55:00,57.16,57.16,57.04,57.09,27600.0,39.663,39.663,39.5797,39.6144,27600.0
2015-03-16 11:00:00,57.1,57.12,57.01,57.1,28000.0,39.6214,39.6352,39.5589,39.6214,28000.0
2015-03-16 11:05:00,57.1,57.1,56.99,57.04,19000.0,39.6214,39.6214,39.545,39.5797,19000.0
2015-03-16 11:10:00,57.05,57.15,57.05,57.1,43500.0,39.5867,39.6561,39.5867,39.6214,43500.0
2015-03-16 11:15:00,57.1,57.1,57.03,57.07,24000.0,39.6214,39.6214,39.5728,39.6005,24000.0
2015-03-16 11:20:00,57.08,57.1,57.03,57.04,15600.0,39.6075,39.6214,39.5728,39.5797,15600.0
2015-03-16 11:25:00,57.05,57.09,56.98,57.01,17600.0,39.5867,39.6144,39.5381,39.5589,17600.0
2015-03-16 11:30:00,57.02,57.17,57.02,57.16,10800.0,39.5658,39.6699,39.5658,39.663,10800.0
2015-03-16 11:35:00,57.15,57.16,57.04,57.13,14000.0,39.6561,39.663,39.5797,39.6422,14000.0
2015-03-16 11:40:00,57.14,57.24,57.14,57.17,15600.0,39.6491,39.7185,39.6491,39.6699,15600.0
2015-03-16 11:45:00,57.18,57.33,57.16,57.33,17800.0,39.6769,39.781,39.663,39.781,17800.0
2015-03-16 11:50:00,57.33,57.49,57.33,57.47,18800.0,39.781,39.892,39.781,39.8781,18800.0
2015-03-16 11:55:00,57.48,57.52,57.42,57.5,29400.0,39.885,39.9128,39.8434,39.8989,29400.0
2015-03-16 12:00:00,57.51,57.62,57.48,57.62,26400.0,39.9059,39.9822,39.885,39.9822,26400.0
2015-03-16 12:05:00,57.61,57.78,57.61,57.77,31300.0,39.9752,40.0932,39.9752,40.0863,31300.0
2015-03-16 12:10:00,57.74,57.76,57.66,57.66,25900.0,40.0654,40.0793,40.0099,40.0099,25900.0
2015-03-16 12:15:00,57.65,57.67,57.59,57.67,10600.0,40.003,40.0169,39.9614,40.0169,10600.0
2015-03-16 12:20:00,57.67,57.76,57.67,57.74,15700.0,40.0169,40.0793,40.0169,40.0654,15700.0
2015-03-16 12:25:00,57.75,57.79,57.73,57.79,18900.0,40.0724,40.1001,40.0585,40.1001,18900.0
2015-03-16 12:30:00,57.79,57.79,57.7,57.75,22500.0,40.1001,40.1001,40.0377,40.0724,22500.0
2015-03-16 12:35:00,57.74,57.9,57.74,57.86,21300.0,40.0654,40.1765,40.0654,40.1487,21300.0
2015-03-16 12:40:00,57.85,57.95,57.81,57.91,35800.0,40.1418,40.2112,40.114,40.1834,35800.0
2015-03-16 12:45:00,57.91,58.06,57.91,57.98,34200.0,40.1834,40.2875,40.1834,40.232,34200.0
2015-03-16 12:50:00,57.98,58.08,57.93,57.95,22400.0,40.232,40.3014,40.1973,40.2112,22400.0
2015-03-16 12:55:00,57.96,58.03,57.95,58.0,20500.0,40.2181,40.2667,40.2112,40.2459,20500.0
2015-03-16 13:00:00,57.99,58.02,57.92,57.96,25700.0,40.2389,40.2597,40.1903,40.2181,25700.0
2015-03-16 13:05:00,57.95,58.01,57.92,57.97,31400.0,40.2112,40.2528,40.1903,40.225,31400.0
2015-03-16 13:10:00,57.97,58.05,57.93,58.03,23600.0,40.225,40.2806,40.1973,40.2667,23600.0
2015-03-16 13:15:00,58.02,58.15,58.02,58.14,19600.0,40.2597,40.3499,40.2597,40.343,19600.0
2015-03-16 13:20:00,58.14,58.24,58.11,58.22,23600.0,40.343,40.4124,40.3222,40.3985,23600.0
2015-03-16 13:25:00,58.22,58.26,58.2,58.26,40600.0,40.3985,40.4263,40.3846,40.4263,40600.0
2015-03-16 13:30:00,58.26,58.32,58.21,58.25,50400.0,40.4263,40.4679,40.3916,40.4193,50400.0
2015-03-16 13:35:00,58.25,58.27,58.21,58.22,47300.0,40.4193,40.4332,40.3916,40.3985,47300.0
2015-03-16 13:40:00,58.22,58.28,58.21,58.28,39400.0,40.3985,40.4402,40.3916,40.4402,39400.0
2015-03-16 13:45:00,58.28,58.31,58.21,58.29,30300.0,40.4402,40.461,40.3916,40.4471,30300.0
2015-03-16 13:50:00,58.29,58.32,58.23,58.31,30100.0,40.4471,40.4679,40.4055,40.461,30100.0
2015-03-16 13:55:00,58.3,58.31,58.11,58.12,50700.0,40.454,40.461,40.3222,40.3291,50700.0
2015-03-16 14:00:00,58.12,58.17,58.1,58.17,17600.0,40.3291,40.3638,40.3153,40.3638,17600.0
2015-03-16 14:05:00,58.15,58.18,58.11,58.14,22600.0,40.3499,40.3708,40.3222,40.343,22600.0
2015-03-16 14:10:00,58.14,58.19,58.1,58.18,31300.0,40.343,40.3777,40.3153,40.3708,31300.0
2015-03-16 14:15:00,58.18,58.23,58.18,58.22,25300.0,40.3708,40.4055,40.3708,40.3985,25300.0
2015-03-16 14:20:00,58.22,58.32,58.22,58.29,33000.0,40.3985,40.4679,40.3985,40.4471,33000.0
2015-03-16 14:25:00,58.29,58.3,58.25,58.3,32600.0,40.4471,40.454,40.4193,40.454,32600.0
2015-03-16 14:30:00,58.29,58.41,58.24,58.41,48500.0,40.4471,40.5304,40.4124,40.5304,48500.0
2015-03-16 14:35:00,58.42,58.51,58.4,58.5,56200.0,40.5373,40.5997,40.5234,40.5928,56200.0
2015-03-16 14:40:00,58.49,58.58,58.49,58.58,39200.0,40.5859,40.6483,40.5859,40.6483,39200.0
2015-03-16 14:45:00,58.57,58.61,58.54,58.61,53100.0,40.6414,40.6691,40.6206,40.6691,53100.0
2015-03-16 14:50:00,58.59,58.59,58.46,58.47,27300.0,40.6553,40.6553,40.5651,40.572,27300.0
2015-03-16 14:55:00,58.47,58.48,58.42,58.43,32300.0,40.572,40.5789,40.5373,40.5442,32300.0
2015-03-16 15:00:00,58.43,58.51,58.41,58.49,22500.0,40.5442,40.5997,40.5304,40.5859,22500.0
2015-03-16 15:05:00,58.49,58.5,58.42,58.46,42500.0,40.5859,40.5928,40.5373,40.5651,42500.0
2015-03-16 15:10:00,58.45,58.58,58.45,58.54,35200.0,40.5581,40.6483,40.5581,40.6206,35200.0
2015-03-16 15:15:00,58.53,58.59,58.5,58.58,37600.0,40.6136,40.6553,40.5928,40.6483,37600.0
2015-03-16 15:20:00,58.57,58.59,58.53,58.59,39800.0,40.6414,40.6553,40.6136,40.6553,39800.0
2015-03-16 15:25:00,58.59,58.6,58.56,58.59,35200.0,40.6553,40.6622,40.6344,40.6553,35200.0
2015-03-16 15:30:00,58.6,58.69,58.59,58.63,76300.0,40.6622,40.7246,40.6553,40.683,76300.0
2015-03-16 15:35:00,58.62,58.65,58.58,58.62,62800.0,40.6761,40.6969,40.6483,40.6761,62800.0
2015-03-16 15:40:00,58.62,58.75,58.61,58.72,70600.0,40.6761,40.7663,40.6691,40.7455,70600.0
2015-03-16 15:45:00,58.72,58.73,58.63,58.73,89100.0,40.7455,40.7524,40.683,40.7524,89100.0
2015-03-16 15:50:00,58.73,58.75,58.63,58.7,73700.0,40.7524,40.7663,40.683,40.7316,73700.0
2015-03-16 15:55:00,58.7,58.8,58.69,58.74,128300.0,40.7316,40.801,40.7246,40.7593,128300.0
2015-03-17 09:30:00,58.23,58.32,58.04,58.28,43300.0,40.4055,40.4679,40.2736,40.4402,43300.0
2015-03-17 09:35:00,58.34,58.67,58.34,58.61,29000.0,40.4818,40.7108,40.4818,40.6691,29000.0
2015-03-17 09:40:00,58.59,58.63,58.17,58.17,24900.0,40.6553,40.683,40.3638,40.3638,24900.0
2015-03-17 09:45:00,58.17,58.38,58.13,58.25,21900.0,40.3638,40.5095,40.3361,40.4193,21900.0
2015-03-17 09:50:00,58.23,58.25,57.97,58.05,33800.0,40.4055,40.4193,40.225,40.2806,33800.0
2015-03-17 09:55:00,58.02,58.24,58.02,58.15,36600.0,40.2597,40.4124,40.2597,40.3499,36600.0
2015-03-17 10:00:00,58.12,58.15,58.01,58.02,23200.0,40.3291,40.3499,40.2528,40.2597,23200.0
2015-03-17 10:05:00,58.01,58.1,57.93,57.96,36100.0,40.2528,40.3153,40.1973,40.2181,36100.0
2015-03-17 10:10:00,57.97,58.05,57.91,57.95,30400.0,40.225,40.2806,40.1834,40.2112,30400.0
2015-03-17 10:15:00,57.93,58.1,57.93,58.08,59200.0,40.1973,40.3153,40.1973,40.3014,59200.0
2015-03-17 10:20:00,58.09,58.09,57.94,58.05,69400.0,40.3083,40.3083,40.2042,40.2806,69400.0
2015-03-17 10:25:00,58.05,58.06,57.92,57.94,28200.0,40.2806,40.2875,40.1903,40.2042,28200.0
2015-03-17 10:30:00,57.94,58.01,57.9,57.91,34300.0,40.2042,40.2528,40.1765,40.1834,34300.0
2015-03-17 10:35:00,57.9,57.97,57.85,57.97,26200.0,40.1765,40.225,40.1418,40.225,26200.0
2015-03-17 10:40:00,57.96,57.96,57.82,57.82,20800.0,40.2181,40.2181,40.121,40.121,20800.0
2015-03-17 10:45:00,57.82,57.87,57.76,57.87,23400.0,40.121,40.1557,40.0793,40.1557,23400.0
2015-03-17 10:50:00,57.86,57.88,57.79,57.88,31600.0,40.1487,40.1626,40.1001,40.1626,31600.0
2015-03-17 10:55:00,57.88,57.88,57.78,57.79,23400.0,40.1626,40.1626,40.0932,40.1001,23400.0
2015-03-17 11:00:00,57.8,57.83,57.65,57.66,37900.0,40.1071,40.1279,40.003,40.0099,37900.0
2015-03-17 11:05:00,57.68,57.76,57.64,57.72,31400.0,40.0238,40.0793,39.9961,40.0516,31400.0
2015-03-17 11:10:00,57.71,57.71,57.65,57.66,23300.0,40.0446,40.0446,40.003,40.0099,23300.0
2015-03-17 11:15:00,57.68,57.71,57.53,57.56,37600.0,40.0238,40.0446,39.9197,39.9405,37600.0
2015-03-17 11:20:00,57.55,57.61,57.53,57.61,36000.0,39.9336,39.9752,39.9197,39.9752,36000.0
2015-03-17 11:25:00,57.6,57.92,57.57,57.91,21100.0,39.9683,40.1903,39.9475,40.1834,21100.0
2015-03-17 11:30:00,57.92,57.92,57.85,57.87,25200.0,40.1903,40.1903,40.1418,40.1557,25200.0
2015-03-17 11:35:00,57.87,57.89,57.78,57.78,17500.0,40.1557,40.1695,40.0932,40.0932,17500.0
2015-03-17 11:40:00,57.81,57.81,57.64,57.68,19300.0,40.114,40.114,39.9961,40.0238,19300.0
2015-03-17 11:45:00,57.68,57.74,57.59,57.7,53200.0,40.0238,40.0654,39.9614,40.0377,53200.0
2015-03-17 11:50:00,57.69,57.91,57.67,57.89,22700.0,40.0308,40.1834,40.0169,40.1695,22700.0
2015-03-17 11:55:00,57.88,57.93,57.85,57.93,17900.0,40.1626,40.1973,40.1418,40.1973,17900.0
2015-03-17 12:00:00,57.93,57.94,57.84,57.86,10300.0,40.1973,40.2042,40.1348,40.1487,10300.0
2015-03-17 12:05:00,57.86,57.88,57.78,57.81,14300.0,40.1487,40.1626,40.0932,40.114,14300.0
2015-03-17 12:10:00,57.8,57.81,57.64,57.71,14600.0,40.1071,40.114,39.9961,40.0446,14600.0
2015-03-17 12:15:00,57.71,57.79,57.7,57.79,11300.0,40.0446,40.1001,40.0377,40.1001,11300.0
2015-03-17 12:20:00,57.8,57.92,57.8,57.88,14000.0,40.1071,40.1903,40.1071,40.1626,14000.0
2015-03-17 12:25:00,57.87,57.93,57.83,57.87,18100.0,40.1557,40.1973,40.1279,40.1557,18100.0
2015-03-17 12:30:00,57.86,57.92,57.81,57.91,20800.0,40.1487,40.1903,40.114,40.1834,20800.0
2015-03-17 12:35:00,57.91,58.11,57.88,58.11,29700.0,40.1834,40.3222,40.1626,40.3222,29700.0
2015-03-17 12:40:00,58.12,58.3,58.1,58.29,32500.0,40.3291,40.454,40.3153,40.4471,32500.0
2015-03-17 12:45:00,58.3,58.37,58.27,58.32,48600.0,40.454,40.5026,40.4332,40.4679,48600.0
2015-03-17 12:50:00,58.32,58.34,58.3,58.3,15600.0,40.4679,40.4818,40.454,40.454,15600.0
2015-03-17 12:55:00,58.31,58.33,58.21,58.32,20400.0,40.461,40.4748,40.3916,40.4679,20400.0
2015-03-17 13:00:00,58.32,58.33,58.23,58.23,11600.0,40.4679,40.4748,40.4055,40.4055,11600.0
2015-03-17 13:05:00,58.23,58.28,58.18,58.28,14900.0,40.4055,40.4402,40.3708,40.4402,14900.0
2015-03-17 13:10:00,58.26,58.31,58.15,58.31,15500.0,40.4263,40.461,40.3499,40.461,15500.0
2015-03-17 13:15:00,58.33,58.44,58.32,58.44,16200.0,40.4748,40.5512,40.4679,40.5512,16200.0
2015-03-17 13:20:00,58.43,58.46,58.31,58.31,15500.0,40.5442,40.5651,40.461,40.461,15500.0
2015-03-17 13:25:00,58.3,58.3,58.19,58.19,13700.0,40.454,40.454,40.3777,40.3777,13700.0
2015-03-17 13:30:00,58.18,58.25,58.17,58.2,35900.0,40.3708,40.4193,40.3638,40.3846,35900.0
2015-03-17 13:35:00,58.21,58.42,58.21,58.4,25500.0,40.3916,40.5373,40.3916,40.5234,25500.0
2015-03-17 13:40:00,58.37,58.41,58.3,58.3,20200.0,40.5026,40.5304,40.454,40.454,20200.0
2015-03-17 13:45:00,58.3,58.34,58.24,58.27,15900.0,40.454,40.4818,40.4124,40.4332,15900.0
2015-03-17 13:50:00,58.28,58.3,58.24,58.27,15000.0,40.4402,40.454,40.4124,40.4332,15000.0
2015-03-17 13:55:00,58.26,58.44,58.26,58.43,27900.0,40.4263,40.5512,40.4263,40.5442,27900.0
2015-03-17 14:00:00,58.42,58.42,58.34,58.39,14700.0,40.5373,40.5373,40.4818,40.5165,14700.0
2015-03-17 14:05:00,58.37,58.37,58.15,58.16,30200.0,40.5026,40.5026,40.3499,40.3569,30200.0
2015-03-17 14:10:00,58.17,58.21,58.12,58.15,21400.0,40.3638,40.3916,40.3291,40.3499,21400.0
2015-03-17 14:15:00,58.14,58.14,58.02,58.1,17000.0,40.343,40.343,40.2597,40.3153,17000.0
2015-03-17 14:20:00,58.09,58.15,58.07,58.07,11700.0,40.3083,40.3499,40.2944,40.2944,11700.0
2015-03-17 14:25:00,58.06,58.11,58.05,58.05,16900.0,40.2875,40.3222,40.2806,40.2806,16900.0
2015-03-17 14:30:00,58.05,58.11,58.05,58.07,28200.0,40.2806,40.3222,40.2806,40.2944,28200.0
2015-03-17 14:35:00,58.08,58.08,57.95,57.99,14600.0,40.3014,40.3014,40.2112,40.2389,14600.0
2015-03-17 14:40:00,57.98,58.11,57.97,58.11,18600.0,40.232,40.3222,40.225,40.3222,18600.0
2015-03-17 14:45:00,58.11,58.15,58.06,58.06,16100.0,40.3222,40.3499,40.2875,40.2875,16100.0
2015-03-17 14:50:00,58.05,58.12,58.03,58.1,16500.0,40.2806,40.3291,40.2667,40.3153,16500.0
2015-03-17 14:55:00,58.09,58.1,58.02,58.07,19400.0,40.3083,40.3153,40.2597,40.2944,19400.0
2015-03-17 15:00:00,58.06,58.08,58.02,58.05,18400.0,40.2875,40.3014,40.2597,40.2806,18400.0
2015-03-17 15:05:00,58.04,58.09,58.0,58.09,21100.0,40.2736,40.3083,40.2459,40.3083,21100.0
2015-03-17 15:10:00,58.08,58.1,58.05,58.09,16300.0,40.3014,40.3153,40.2806,40.3083,16300.0
2015-03-17 15:15:00,58.08,58.08,58.01,58.03,22600.0,40.3014,40.3014,40.2528,40.2667,22600.0
2015-03-17 15:20:00,58.04,58.04,57.99,58.04,28500.0,40.2736,40.2736,40.2389,40.2736,28500.0
2015-03-17 15:25:00,58.05,58.07,58.02,58.06,22100.0,40.2806,40.2944,40.2597,40.2875,22100.0
2015-03-17 15:30:00,58.05,58.11,58.05,58.1,33500.0,40.2806,40.3222,40.2806,40.3153,33500.0
2015-03-17 15:35:00,58.09,58.1,58.01,58.03,23400.0,40.3083,40.3153,40.2528,40.2667,23400.0
2015-03-17 15:40:00,58.03,58.05,57.99,58.05,26700.0,40.2667,40.2806,40.2389,40.2806,26700.0
2015-03-17 15:45:00,58.05,58.08,58.02,58.03,46700.0,40.2806,40.3014,40.2597,40.2667,46700.0
2015-03-17 15:50:00,58.04,58.11,58.02,58.11,62100.0,40.2736,40.3222,40.2597,40.3222,62100.0
2015-03-17 15:55:00,58.11,58.12,58.03,58.04,102700.0,40.3222,40.3291,40.2667,40.2736,102700.0
2015-03-18 09:30:00,57.2,57.57,57.0,57.57,95500.0,39.6907,39.9475,39.552,39.9475,95500.0
2015-03-18 09:35:00,57.59,57.67,57.41,57.52,25000.0,39.9614,40.0169,39.8365,39.9128,25000.0
2015-03-18 09:40:00,57.51,57.51,57.25,57.31,21700.0,39.9059,39.9059,39.7254,39.7671,21700.0
2015-03-18 09:45:00,57.31,57.33,57.24,57.28,30000.0,39.7671,39.781,39.7185,39.7463,30000.0
2015-03-18 09:50:00,57.28,57.28,57.06,57.22,32800.0,39.7463,39.7463,39.5936,39.7046,32800.0
2015-03-18 09:55:00,57.21,57.34,57.18,57.31,40900.0,39.6977,39.7879,39.6769,39.7671,40900.0
2015-03-18 10:00:00,57.32,57.49,57.3,57.41,34500.0,39.774,39.892,39.7601,39.8365,34500.0
2015-03-18 10:05:00,57.42,57.59,57.39,57.5,34400.0,39.8434,39.9614,39.8226,39.8989,34400.0
2015-03-18 10:10:00,57.49,57.58,57.42,57.54,15300.0,39.892,39.9544,39.8434,39.9267,15300.0
2015-03-18 10:15:00,57.54,57.6,57.52,57.56,18500.0,39.9267,39.9683,39.9128,39.9405,18500.0
2015-03-18 10:20:00,57.57,57.59,57.43,57.51,28000.0,39.9475,39.9614,39.8503,39.9059,28000.0
2015-03-18 10:25:00,57.52,57.74,57.5,57.72,28100.0,39.9128,40.0654,39.8989,40.0516,28100.0
2015-03-18 10:30:00,57.74,57.87,57.42,57.42,58600.0,40.0654,40.1557,39.8434,39.8434,58600.0
2015-03-18 10:35:00,57.41,57.64,57.4,57.64,23700.0,39.8365,39.9961,39.8295,39.9961,23700.0
2015-03-18 10:40:00,57.64,57.74,57.64,57.74,23300.0,39.9961,40.0654,39.9961,40.0654,23300.0
2015-03-18 10:45:00,57.76,58.0,57.72,57.98,38000.0,40.0793,40.2459,40.0516,40.232,38000.0
2015-03-18 10:50:00,57.97,57.97,57.81,57.86,23000.0,40.225,40.225,40.114,40.1487,23000.0
2015-03-18 10:55:00,57.83,57.88,57.81,57.86,10700.0,40.1279,40.1626,40.114,40.1487,10700.0
2015-03-18 11:00:00,57.85,57.86,57.7,57.71,18900.0,40.1418,40.1487,40.0377,40.0446,18900.0
2015-03-18 11:05:00,57.72,57.86,57.69,57.86,17400.0,40.0516,40.1487,40.0308,40.1487,17400.0
2015-03-18 11:10:00,57.86,57.91,57.85,57.88,11000.0,40.1487,40.1834,40.1418,40.1626,11000.0
2015-03-18 11:15:00,57.84,57.86,57.78,57.82,14300.0,40.1348,40.1487,40.0932,40.121,14300.0
2015-03-18 11:20:00,57.82,57.82,57.75,57.77,15000.0,40.121,40.121,40.0724,40.0863,15000.0
2015-03-18 11:25:00,57.76,57.89,57.76,57.89,13600.0,40.0793,40.1695,40.0793,40.1695,13600.0
2015-03-18 11:30:00,57.87,57.91,57.83,57.84,11000.0,40.1557,40.1834,40.1279,40.1348,11000.0
2015-03-18 11:35:00,57.84,58.14,57.84,58.13,25400.0,40.1348,40.343,40.1348,40.3361,25400.0
2015-03-18 11:40:00,58.14,58.21,58.04,58.11,17300.0,40.343,40.3916,40.2736,40.3222,17300.0
2015-03-18 11:45:00,58.08,58.18,58.08,58.14,20600.0,40.3014,40.3708,40.3014,40.343,20600.0
2015-03-18 11:50:00,58.15,58.21,58.09,58.1,15000.0,40.3499,40.3916,40.3083,40.3153,15000.0
2015-03-18 11:55:00,58.09,58.11,58.06,58.09,13800.0,40.3083,40.3222,40.2875,40.3083,13800.0
2015-03-18 12:00:00,58.09,58.17,58.07,58.1,16600.0,40.3083,40.3638,40.2944,40.3153,16600.0
2015-03-18 12:05:00,58.11,58.22,58.1,58.17,18100.0,40.3222,40.3985,40.3153,40.3638,18100.0
2015-03-18 12:10:00,58.17,58.25,58.11,58.25,61300.0,40.3638,40.4193,40.3222,40.4193,61300.0
2015-03-18 12:15:00,58.25,58.26,58.15,58.19,22300.0,40.4193,40.4263,40.3499,40.3777,22300.0
2015-03-18 12:20:00,58.17,58.17,58.05,58.08,22300.0,40.3638,40.3638,40.2806,40.3014,22300.0
2015-03-18 12:25:00,58.08,58.26,58.06,58.25,19300.0,40.3014,40.4263,40.2875,40.4193,19300.0
2015-03-18 12:30:00,58.26,58.37,58.21,58.37,10000.0,40.4263,40.5026,40.3916,40.5026,10000.0
2015-03-18 12:35:00,58.38,58.49,58.36,58.46,14300.0,40.5095,40.5859,40.4957,40.5651,14300.0
2015-03-18 12:40:00,58.47,58.48,58.39,58.44,12100.0,40.572,40.5789,40.5165,40.5512,12100.0
2015-03-18 12:45:00,58.41,58.44,58.41,58.41,19400.0,40.5304,40.5512,40.5304,40.5304,19400.0
2015-03-18 12:50:00,58.4,58.46,58.37,58.43,12700.0,40.5234,40.5651,40.5026,40.5442,12700.0
2015-03-18 12:55:00,58.43,58.5,58.43,58.43,13700.0,40.5442,40.5928,40.5442,40.5442,13700.0
2015-03-18 13:00:00,58.44,58.49,58.38,58.48,20000.0,40.5512,40.5859,40.5095,40.5789,20000.0
2015-03-18 13:05:00,58.47,58.53,58.43,58.52,25000.0,40.572,40.6136,40.5442,40.6067,25000.0
2015-03-18 13:10:00,58.54,58.59,58.51,58.51,21000.0,40.6206,40.6553,40.5997,40.5997,21000.0
2015-03-18 13:15:00,58.52,58.65,58.51,58.63,41900.0,40.6067,40.6969,40.5997,40.683,41900.0
2015-03-18 13:20:00,58.63,58.65,58.59,58.61,19400.0,40.683,40.6969,40.6553,40.6691,19400.0
2015-03-18 13:25:00,58.61,58.64,58.57,58.59,41800.0,40.6691,40.69,40.6414,40.6553,41800.0
2015-03-18 13:30:00,58.58,58.65,58.57,58.65,31000.0,40.6483,40.6969,40.6414,40.6969,31000.0
2015-03-18 13:35:00,58.65,58.74,58.61,58.61,26100.0,40.6969,40.7593,40.6691,40.6691,26100.0
2015-03-18 13:40:00,58.62,58.67,58.55,58.55,25900.0,40.6761,40.7108,40.6275,40.6275,25900.0
2015-03-18 13:45:00,58.54,58.61,58.51,58.57,14900.0,40.6206,40.6691,40.5997,40.6414,14900.0
2015-03-18 13:50:00,58.57,58.63,58.55,58.55,36300.0,40.6414,40.683,40.6275,40.6275,36300.0
2015-03-18 13:55:00,58.54,58.64,58.51,58.57,22800.0,40.6206,40.69,40.5997,40.6414,22800.0
2015-03-18 14:00:00,58.61,59.16,58.5,59.06,72400.0,40.6691,41.0508,40.5928,40.9814,72400.0
2015-03-18 14:05:00,59.03,59.17,58.94,58.94,37900.0,40.9606,41.0577,40.8981,40.8981,37900.0
2015-03-18 14:10:00,58.95,59.22,58.93,59.21,71600.0,40.9051,41.0924,40.8912,41.0855,71600.0
2015-03-18 14:15:00,59.23,59.49,59.23,59.48,47000.0,41.0994,41.2798,41.0994,41.2728,47000.0
2015-03-18 14:20:00,59.49,59.76,59.47,59.6,38100.0,41.2798,41.4671,41.2659,41.3561,38100.0
2015-03-18 14:25:00,59.62,59.62,59.49,59.59,33100.0,41.37,41.37,41.2798,41.3492,33100.0
2015-03-18 14:30:00,59.59,59.75,59.48,59.74,62100.0,41.3492,41.4602,41.2728,41.4532,62100.0
2015-03-18 14:35:00,59.75,59.85,59.68,59.73,39300.0,41.4602,41.5296,41.4116,41.4463,39300.0
2015-03-18 14:40:00,59.74,59.91,59.74,59.8,107400.0,41.4532,41.5712,41.4532,41.4949,107400.0
2015-03-18 14:45:00,59.79,59.79,59.61,59.66,72700.0,41.4879,41.4879,41.363,41.3977,72700.0
2015-03-18 14:50:00,59.68,59.79,59.6,59.79,43000.0,41.4116,41.4879,41.3561,41.4879,43000.0
2015-03-18 14:55:00,59.79,59.93,59.79,59.91,25200.0,41.4879,41.5851,41.4879,41.5712,25200.0
2015-03-18 15:00:00,59.91,60.2,59.89,60.19,55800.0,41.5712,41.7724,41.5573,41.7655,55800.0
2015-03-18 15:05:00,60.19,60.29,60.15,60.2,84600.0,41.7655,41.8349,41.7377,41.7724,84600.0
2015-03-18 15:10:00,60.19,60.45,60.19,60.45,48300.0,41.7655,41.9459,41.7655,41.9459,48300.0
2015-03-18 15:15:00,60.44,60.58,60.43,60.48,44800.0,41.939,42.0361,41.932,41.9667,44800.0
2015-03-18 15:20:00,60.48,60.53,60.41,60.49,91600.0,41.9667,42.0014,41.9181,41.9737,91600.0
2015-03-18 15:25:00,60.5,60.51,60.43,60.45,138500.0,41.9806,41.9875,41.932,41.9459,138500.0
2015-03-18 15:30:00,60.45,60.51,60.28,60.29,118700.0,41.9459,41.9875,41.8279,41.8349,118700.0
2015-03-18 15:35:00,60.29,60.32,60.21,60.23,82600.0,41.8349,41.8557,41.7794,41.7932,82600.0
2015-03-18 15:40:00,60.23,60.24,60.15,60.16,97700.0,41.7932,41.8002,41.7377,41.7447,97700.0
2015-03-18 15:45:00,60.15,60.21,60.15,60.19,107900.0,41.7377,41.7794,41.7377,41.7655,107900.0
2015-03-18 15:50:00,60.19,60.21,60.12,60.2,85100.0,41.7655,41.7794,41.7169,41.7724,85100.0
2015-03-18 15:55:00,60.2,60.26,60.16,60.22,128400.0,41.7724,41.8141,41.7447,41.7863,128400.0
2015-03-19 09:30:00,59.09,59.13,58.63,58.96,76300.0,41.0022,41.03,40.683,40.912,76300.0
2015-03-19 09:35:00,58.93,58.96,58.76,58.78,29900.0,40.8912,40.912,40.7732,40.7871,29900.0
2015-03-19 09:40:00,58.75,58.8,58.59,58.8,22300.0,40.7663,40.801,40.6553,40.801,22300.0
2015-03-19 09:45:00,58.84,58.86,58.64,58.71,14400.0,40.8287,40.8426,40.69,40.7385,14400.0
2015-03-19 09:50:00,58.72,58.85,58.7,58.8,34600.0,40.7455,40.8357,40.7316,40.801,34600.0
2015-03-19 09:55:00,58.79,59.0,58.79,58.99,24100.0,40.794,40.9398,40.794,40.9328,24100.0
2015-03-19 10:00:00,58.94,59.24,58.94,59.13,12800.0,40.8981,41.1063,40.8981,41.03,12800.0
2015-03-19 10:05:00,59.14,59.2,59.08,59.08,8400.0,41.0369,41.0785,40.9953,40.9953,8400.0
2015-03-19 10:10:00,59.07,59.28,59.0,59.26,21500.0,40.9883,41.134,40.9398,41.1202,21500.0
2015-03-19 10:15:00,59.25,59.37,59.21,59.3,16500.0,41.1132,41.1965,41.0855,41.1479,16500.0
2015-03-19 10:20:00,59.3,59.44,59.3,59.44,48000.0,41.1479,41.2451,41.1479,41.2451,48000.0
2015-03-19 10:25:00,59.44,59.45,59.17,59.21,19200.0,41.2451,41.252,41.0577,41.0855,19200.0
2015-03-19 10:30:00,59.2,59.2,58.95,58.95,18300.0,41.0785,41.0785,40.9051,40.9051,18300.0
2015-03-19 10:35:00,58.93,58.98,58.86,58.88,36200.0,40.8912,40.9259,40.8426,40.8565,36200.0
2015-03-19 10:40:00,58.88,58.96,58.78,58.79,22400.0,40.8565,40.912,40.7871,40.794,22400.0
2015-03-19 10:45:00,58.79,58.79,58.63,58.65,14400.0,40.794,40.794,40.683,40.6969,14400.0
2015-03-19 10:50:00,58.65,58.77,58.63,58.7,17400.0,40.6969,40.7802,40.683,40.7316,17400.0
2015-03-19 10:55:00,58.68,58.68,58.54,58.56,24800.0,40.7177,40.7177,40.6206,40.6344,24800.0
2015-03-19 11:00:00,58.56,58.6,58.44,58.47,17300.0,40.6344,40.6622,40.5512,40.572,17300.0
2015-03-19 11:05:00,58.48,58.51,58.42,58.45,21600.0,40.5789,40.5997,40.5373,40.5581,21600.0
2015-03-19 11:10:00,58.44,58.51,58.42,58.5,23100.0,40.5512,40.5997,40.5373,40.5928,23100.0
2015-03-19 11:15:00,58.51,58.7,58.51,58.68,35700.0,40.5997,40.7316,40.5997,40.7177,35700.0
2015-03-19 11:20:00,58.68,58.71,58.63,58.64,12800.0,40.7177,40.7385,40.683,40.69,12800.0
2015-03-19 11:25:00,58.65,58.72,58.61,58.62,14300.0,40.6969,40.7455,40.6691,40.6761,14300.0
2015-03-19 11:30:00,58.62,58.64,58.51,58.55,30200.0,40.6761,40.69,40.5997,40.6275,30200.0
2015-03-19 11:35:00,58.56,58.59,58.51,58.51,11400.0,40.6344,40.6553,40.5997,40.5997,11400.0
2015-03-19 11:40:00,58.52,58.56,58.45,58.47,15800.0,40.6067,40.6344,40.5581,40.572,15800.0
2015-03-19 11:45:00,58.48,58.53,58.33,58.33,12500.0,40.5789,40.6136,40.4748,40.4748,12500.0
2015-03-19 11:50:00,58.32,58.37,58.28,58.37,16800.0,40.4679,40.5026,40.4402,40.5026,16800.0
2015-03-19 11:55:00,58.37,58.43,58.37,58.41,22200.0,40.5026,40.5442,40.5026,40.5304,22200.0
2015-03-19 12:00:00,58.41,58.58,58.4,58.57,23000.0,40.5304,40.6483,40.5234,40.6414,23000.0
2015-03-19 12:05:00,58.56,58.57,58.5,58.51,13100.0,40.6344,40.6414,40.5928,40.5997,13100.0
2015-03-19 12:10:00,58.5,58.5,58.33,58.42,20800.0,40.5928,40.5928,40.4748,40.5373,20800.0
2015-03-19 12:15:00,58.42,58.42,58.24,58.26,17500.0,40.5373,40.5373,40.4124,40.4263,17500.0
2015-03-19 12:20:00,58.28,58.28,58.22,58.23,20500.0,40.4402,40.4402,40.3985,40.4055,20500.0
2015-03-19 12:25:00,58.25,58.31,58.22,58.28,13200.0,40.4193,40.461,40.3985,40.4402,13200.0
2015-03-19 12:30:00,58.29,58.36,58.29,58.34,8900.0,40.4471,40.4957,40.4471,40.4818,8900.0
2015-03-19 12:35:00,58.33,58.33,58.18,58.2,17700.0,40.4748,40.4748,40.3708,40.3846,17700.0
2015-03-19 12:40:00,58.2,58.32,58.19,58.31,11600.0,40.3846,40.4679,40.3777,40.461,11600.0
2015-03-19 12:45:00,58.3,58.35,58.22,58.25,10500.0,40.454,40.4887,40.3985,40.4193,10500.0
2015-03-19 12:50:00,58.26,58.3,58.21,58.3,13300.0,40.4263,40.454,40.3916,40.454,13300.0
2015-03-19 12:55:00,58.3,58.3,58.22,58.26,33600.0,40.454,40.454,40.3985,40.4263,33600.0
2015-03-19 13:00:00,58.26,58.43,58.26,58.43,15800.0,40.4263,40.5442,40.4263,40.5442,15800.0
2015-03-19 13:05:00,58.42,58.43,58.37,58.4,12500.0,40.5373,40.5442,40.5026,40.5234,12500.0
2015-03-19 13:10:00,58.41,58.41,58.32,58.38,20900.0,40.5304,40.5304,40.4679,40.5095,20900.0
2015-03-19 13:15:00,58.37,58.48,58.37,58.45,40300.0,40.5026,40.5789,40.5026,40.5581,40300.0
2015-03-19 13:20:00,58.44,58.51,58.33,58.34,22500.0,40.5512,40.5997,40.4748,40.4818,22500.0
2015-03-19 13:25:00,58.35,58.41,58.3,58.41,42700.0,40.4887,40.5304,40.454,40.5304,42700.0
2015-03-19 13:30:00,58.4,58.46,58.38,58.42,18900.0,40.5234,40.5651,40.5095,40.5373,18900.0
2015-03-19 13:35:00,58.41,58.45,58.35,58.41,17100.0,40.5304,40.5581,40.4887,40.5304,17100.0
2015-03-19 13:40:00,58.4,58.43,58.36,58.41,15700.0,40.5234,40.5442,40.4957,40.5304,15700.0
2015-03-19 13:45:00,58.41,58.5,58.39,58.47,21800.0,40.5304,40.5928,40.5165,40.572,21800.0
2015-03-19 13:50:00,58.48,58.53,58.43,58.53,19100.0,40.5789,40.6136,40.5442,40.6136,19100.0
2015-03-19 13:55:00,58.53,58.54,58.42,58.45,17200.0,40.6136,40.6206,40.5373,40.5581,17200.0
2015-03-19 14:00:00,58.45,58.5,58.4,58.42,13600.0,40.5581,40.5928,40.5234,40.5373,13600.0
2015-03-19 14:05:00,58.43,58.57,58.4,58.57,17900.0,40.5442,40.6414,40.5234,40.6414,17900.0
2015-03-19 14:10:00,58.59,58.67,58.48,58.48,16300.0,40.6553,40.7108,40.5789,40.5789,16300.0
2015-03-19 14:15:00,58.5,58.53,58.43,58.48,12900.0,40.5928,40.6136,40.5442,40.5789,12900.0
2015-03-19 14:20:00,58.46,58.46,58.39,58.39,9300.0,40.5651,40.5651,40.5165,40.5165,9300.0
2015-03-19 14:25:00,58.4,58.51,58.4,58.5,22000.0,40.5234,40.5997,40.5234,40.5928,22000.0
2015-03-19 14:30:00,58.51,58.54,58.43,58.43,10700.0,40.5997,40.6206,40.5442,40.5442,10700.0
2015-03-19 14:35:00,58.45,58.45,58.37,58.38,12900.0,40.5581,40.5581,40.5026,40.5095,12900.0
2015-03-19 14:40:00,58.39,58.4,58.35,58.39,20100.0,40.5165,40.5234,40.4887,40.5165,20100.0
2015-03-19 14:45:00,58.4,58.43,58.36,58.39,12900.0,40.5234,40.5442,40.4957,40.5165,12900.0
2015-03-19 14:50:00,58.4,58.43,58.31,58.32,18000.0,40.5234,40.5442,40.461,40.4679,18000.0
2015-03-19 14:55:00,58.32,58.37,58.29,58.37,10200.0,40.4679,40.5026,40.4471,40.5026,10200.0
2015-03-19 15:00:00,58.37,58.43,58.36,58.41,22500.0,40.5026,40.5442,40.4957,40.5304,22500.0
2015-03-19 15:05:00,58.43,58.43,58.32,58.33,19500.0,40.5442,40.5442,40.4679,40.4748,19500.0
2015-03-19 15:10:00,58.35,58.4,58.33,58.39,19300.0,40.4887,40.5234,40.4748,40.5165,19300.0
2015-03-19 15:15:00,58.39,58.4,58.33,58.33,21300.0,40.5165,40.5234,40.4748,40.4748,21300.0
2015-03-19 15:20:00,58.34,58.36,58.3,58.31,23500.0,40.4818,40.4957,40.454,40.461,23500.0
2015-03-19 15:25:00,58.32,58.4,58.3,58.39,23100.0,40.4679,40.5234,40.454,40.5165,23100.0
2015-03-19 15:30:00,58.4,58.4,58.37,58.38,34300.0,40.5234,40.5234,40.5026,40.5095,34300.0
2015-03-19 15:35:00,58.37,58.37,58.32,58.34,29100.0,40.5026,40.5026,40.4679,40.4818,29100.0
2015-03-19 15:40:00,58.34,58.35,58.26,58.26,41200.0,40.4818,40.4887,40.4263,40.4263,41200.0
2015-03-19 15:45:00,58.26,58.39,58.26,58.39,45100.0,40.4263,40.5165,40.4263,40.5165,45100.0
2015-03-19 15:50:00,58.39,58.4,58.32,58.36,50900.0,40.5165,40.5234,40.4679,40.4957,50900.0
2015-03-19 15:55:00,58.37,58.37,58.25,58.26,157800.0,40.5026,40.5026,40.4193,40.4263,157800.0
2015-03-20 09:30:00,58.85,59.13,58.59,58.89,380300.0,40.8357,41.03,40.6553,40.8634,380300.0
2015-03-20 09:35:00,58.9,58.94,58.74,58.8,77900.0,40.8704,40.8981,40.7593,40.801,77900.0
2015-03-20 09:40:00,58.8,58.96,58.78,58.88,58400.0,40.801,40.912,40.7871,40.8565,58400.0
2015-03-20 09:45:00,58.87,59.15,58.8,59.14,70800.0,40.8495,41.0438,40.801,41.0369,70800.0
2015-03-20 09:50:00,59.14,59.47,59.14,59.36,58600.0,41.0369,41.2659,41.0369,41.1896,58600.0
2015-03-20 09:55:00,59.31,59.47,59.27,59.41,53300.0,41.1549,41.2659,41.1271,41.2243,53300.0
2015-03-20 10:00:00,59.41,59.41,58.92,58.98,66800.0,41.2243,41.2243,40.8842,40.9259,66800.0
2015-03-20 10:05:00,58.97,59.02,58.92,58.94,44000.0,40.9189,40.9536,40.8842,40.8981,44000.0
2015-03-20 10:10:00,58.95,59.19,58.9,59.15,36600.0,40.9051,41.0716,40.8704,41.0438,36600.0
2015-03-20 10:15:00,59.15,59.15,58.93,59.04,26000.0,41.0438,41.0438,40.8912,40.9675,26000.0
2015-03-20 10:20:00,59.04,59.12,58.99,59.07,17800.0,40.9675,41.023,40.9328,40.9883,17800.0
2015-03-20 10:25:00,59.07,59.21,59.06,59.18,17200.0,40.9883,41.0855,40.9814,41.0647,17200.0
2015-03-20 10:30:00,59.18,59.23,59.11,59.16,32200.0,41.0647,41.0994,41.0161,41.0508,32200.0
2015-03-20 10:35:00,59.15,59.2,59.09,59.16,20900.0,41.0438,41.0785,41.0022,41.0508,20900.0
2015-03-20 10:40:00,59.16,59.22,59.14,59.18,19400.0,41.0508,41.0924,41.0369,41.0647,19400.0
2015-03-20 10:45:00,59.19,59.26,59.17,59.22,18500.0,41.0716,41.1202,41.0577,41.0924,18500.0
2015-03-20 10:50:00,59.23,59.36,59.22,59.26,26300.0,41.0994,41.1896,41.0924,41.1202,26300.0
2015-03-20 10:55:00,59.27,59.29,59.23,59.27,19400.0,41.1271,41.141,41.0994,41.1271,19400.0
2015-03-20 11:00:00,59.27,59.38,59.26,59.38,22900.0,41.1271,41.2034,41.1202,41.2034,22900.0
2015-03-20 11:05:00,59.39,59.46,59.38,59.46,24400.0,41.2104,41.2589,41.2034,41.2589,24400.0
2015-03-20 11:10:00,59.45,59.47,59.43,59.45,20000.0,41.252,41.2659,41.2381,41.252,20000.0
2015-03-20 11:15:00,59.46,59.5,59.41,59.48,22400.0,41.2589,41.2867,41.2243,41.2728,22400.0
2015-03-20 11:20:00,59.48,59.54,59.45,59.52,26500.0,41.2728,41.3145,41.252,41.3006,26500.0
2015-03-20 11:25:00,59.53,59.55,59.47,59.47,24800.0,41.3075,41.3214,41.2659,41.2659,24800.0
2015-03-20 11:30:00,59.47,59.53,59.46,59.52,13900.0,41.2659,41.3075,41.2589,41.3006,13900.0
2015-03-20 11:35:00,59.5,59.52,59.47,59.48,21700.0,41.2867,41.3006,41.2659,41.2728,21700.0
2015-03-20 11:40:00,59.49,59.51,59.31,59.35,23100.0,41.2798,41.2936,41.1549,41.1826,23100.0
2015-03-20 11:45:00,59.36,59.39,59.3,59.32,18900.0,41.1896,41.2104,41.1479,41.1618,18900.0
2015-03-20 11:50:00,59.32,59.49,59.32,59.49,14500.0,41.1618,41.2798,41.1618,41.2798,14500.0
2015-03-20 11:55:00,59.5,59.51,59.44,59.46,20800.0,41.2867,41.2936,41.2451,41.2589,20800.0
2015-03-20 12:00:00,59.46,59.55,59.41,59.53,19000.0,41.2589,41.3214,41.2243,41.3075,19000.0
2015-03-20 12:05:00,59.52,59.55,59.47,59.55,11600.0,41.3006,41.3214,41.2659,41.3214,11600.0
2015-03-20 12:10:00,59.54,59.55,59.42,59.46,18300.0,41.3145,41.3214,41.2312,41.2589,18300.0
2015-03-20 12:15:00,59.47,59.5,59.37,59.45,15000.0,41.2659,41.2867,41.1965,41.252,15000.0
2015-03-20 12:20:00,59.45,59.46,59.33,59.4,23100.0,41.252,41.2589,41.1687,41.2173,23100.0
2015-03-20 12:25:00,59.41,59.5,59.38,59.5,27400.0,41.2243,41.2867,41.2034,41.2867,27400.0
2015-03-20 12:30:00,59.49,59.55,59.43,59.52,12100.0,41.2798,41.3214,41.2381,41.3006,12100.0
2015-03-20 12:35:00,59.51,59.53,59.49,59.49,19000.0,41.2936,41.3075,41.2798,41.2798,19000.0
2015-03-20 12:40:00,59.48,59.55,59.43,59.54,20300.0,41.2728,41.3214,41.2381,41.3145,20300.0
2015-03-20 12:45:00,59.53,59.55,59.5,59.53,24100.0,41.3075,41.3214,41.2867,41.3075,24100.0
2015-03-20 12:50:00,59.54,59.58,59.49,59.53,34900.0,41.3145,41.3422,41.2798,41.3075,34900.0
2015-03-20 12:55:00,59.53,59.62,59.53,59.6,13500.0,41.3075,41.37,41.3075,41.3561,13500.0
2015-03-20 13:00:00,59.6,59.6,59.51,59.57,16000.0,41.3561,41.3561,41.2936,41.3353,16000.0
2015-03-20 13:05:00,59.57,59.61,59.51,59.54,9800.0,41.3353,41.363,41.2936,41.3145,9800.0
2015-03-20 13:10:00,59.53,59.57,59.45,59.45,25000.0,41.3075,41.3353,41.252,41.252,25000.0
2015-03-20 13:15:00,59.45,59.46,59.35,59.39,59700.0,41.252,41.2589,41.1826,41.2104,59700.0
2015-03-20 13:20:00,59.4,59.41,59.25,59.25,25600.0,41.2173,41.2243,41.1132,41.1132,25600.0
2015-03-20 13:25:00,59.24,59.34,59.24,59.34,26400.0,41.1063,41.1757,41.1063,41.1757,26400.0
2015-03-20 13:30:00,59.33,59.35,59.29,59.33,43900.0,41.1687,41.1826,41.141,41.1687,43900.0
2015-03-20 13:35:00,59.32,59.35,59.29,59.32,40000.0,41.1618,41.1826,41.141,41.1618,40000.0
2015-03-20 13:40:00,59.32,59.33,59.17,59.19,58500.0,41.1618,41.1687,41.0577,41.0716,58500.0
2015-03-20 13:45:00,59.19,59.26,59.14,59.16,16700.0,41.0716,41.1202,41.0369,41.0508,16700.0
2015-03-20 13:50:00,59.16,59.17,59.09,59.1,26500.0,41.0508,41.0577,41.0022,41.0091,26500.0
2015-03-20 13:55:00,59.09,59.15,59.04,59.08,19000.0,41.0022,41.0438,40.9675,40.9953,19000.0
2015-03-20 14:00:00,59.07,59.1,59.04,59.06,14500.0,40.9883,41.0091,40.9675,40.9814,14500.0
2015-03-20 14:05:00,59.07,59.17,59.02,59.15,22700.0,40.9883,41.0577,40.9536,41.0438,22700.0
2015-03-20 14:10:00,59.15,59.15,59.05,59.15,15000.0,41.0438,41.0438,40.9744,41.0438,15000.0
2015-03-20 14:15:00,59.14,59.16,59.09,59.16,13000.0,41.0369,41.0508,41.0022,41.0508,13000.0
2015-03-20 14:20:00,59.17,59.17,59.06,59.12,19300.0,41.0577,41.0577,40.9814,41.023,19300.0
2015-03-20 14:25:00,59.11,59.11,59.06,59.08,13800.0,41.0161,41.0161,40.9814,40.9953,13800.0
2015-03-20 14:30:00,59.07,59.2,59.05,59.19,19900.0,40.9883,41.0785,40.9744,41.0716,19900.0
2015-03-20 14:35:00,59.2,59.26,59.19,59.25,16200.0,41.0785,41.1202,41.0716,41.1132,16200.0
2015-03-20 14:40:00,59.25,59.31,59.24,59.27,13800.0,41.1132,41.1549,41.1063,41.1271,13800.0
2015-03-20 14:45:00,59.27,59.3,59.24,59.3,17200.0,41.1271,41.1479,41.1063,41.1479,17200.0
2015-03-20 14:50:00,59.29,59.31,59.27,59.27,17700.0,41.141,41.1549,41.1271,41.1271,17700.0
2015-03-20 14:55:00,59.28,59.3,59.24,59.3,16500.0,41.134,41.1479,41.1063,41.1479,16500.0
2015-03-20 15:00:00,59.3,59.3,59.19,59.21,26500.0,41.1479,41.1479,41.0716,41.0855,26500.0
2015-03-20 15:05:00,59.21,59.22,59.12,59.12,23300.0,41.0855,41.0924,41.023,41.023,23300.0
2015-03-20 15:10:00,59.11,59.11,59.05,59.05,18100.0,41.0161,41.0161,40.9744,40.9744,18100.0
2015-03-20 15:15:00,59.05,59.06,58.93,58.94,17800.0,40.9744,40.9814,40.8912,40.8981,17800.0
2015-03-20 15:20:00,58.93,58.93,58.85,58.92,30800.0,40.8912,40.8912,40.8357,40.8842,30800.0
2015-03-20 15:25:00,58.92,58.96,58.88,58.9,41100.0,40.8842,40.912,40.8565,40.8704,41100.0
2015-03-20 15:30:00,58.9,58.9,58.74,58.74,54500.0,40.8704,40.8704,40.7593,40.7593,54500.0
2015-03-20 15:35:00,58.74,58.88,58.71,58.88,40000.0,40.7593,40.8565,40.7385,40.8565,40000.0
2015-03-20 15:40:00,58.89,58.91,58.81,58.83,48600.0,40.8634,40.8773,40.8079,40.8218,48600.0
2015-03-20 15:45:00,58.83,58.9,58.72,58.86,134700.0,40.8218,40.8704,40.7455,40.8426,134700.0
2015-03-20 15:50:00,58.86,58.9,58.84,58.89,70300.0,40.8426,40.8704,40.8287,40.8634,70300.0
2015-03-20 15:55:00,58.89,58.89,58.65,58.66,400900.0,40.8634,40.8634,40.6969,40.7038,400900.0
2015-03-23 09:30:00,58.76,59.02,58.66,58.86,88200.0,40.7732,40.9536,40.7038,40.8426,88200.0
2015-03-23 09:35:00,58.86,58.93,58.79,58.8,32300.0,40.8426,40.8912,40.794,40.801,32300.0
2015-03-23 09:40:00,58.84,58.93,58.7,58.77,36300.0,40.8287,40.8912,40.7316,40.7802,36300.0
2015-03-23 09:45:00,58.75,58.76,58.44,58.47,52700.0,40.7663,40.7732,40.5512,40.572,52700.0
2015-03-23 09:50:00,58.46,58.55,58.35,58.35,38400.0,40.5651,40.6275,40.4887,40.4887,38400.0
2015-03-23 09:55:00,58.34,58.72,58.32,58.72,28200.0,40.4818,40.7455,40.4679,40.7455,28200.0
2015-03-23 10:00:00,58.72,58.85,58.65,58.71,37400.0,40.7455,40.8357,40.6969,40.7385,37400.0
2015-03-23 10:05:00,58.71,58.89,58.67,58.89,42600.0,40.7385,40.8634,40.7108,40.8634,42600.0
2015-03-23 10:10:00,58.87,59.02,58.86,58.92,30200.0,40.8495,40.9536,40.8426,40.8842,30200.0
2015-03-23 10:15:00,58.9,59.23,58.87,59.12,46200.0,40.8704,41.0994,40.8495,41.023,46200.0
2015-03-23 10:20:00,59.11,59.18,59.05,59.17,34300.0,41.0161,41.0647,40.9744,41.0577,34300.0
2015-03-23 10:25:00,59.19,59.2,58.98,58.98,19900.0,41.0716,41.0785,40.9259,40.9259,19900.0
2015-03-23 10:30:00,58.98,59.08,58.95,59.08,49600.0,40.9259,40.9953,40.9051,40.9953,49600.0
2015-03-23 10:35:00,59.08,59.08,58.95,59.06,35300.0,40.9953,40.9953,40.9051,40.9814,35300.0
2015-03-23 10:40:00,59.06,59.1,59.02,59.07,27900.0,40.9814,41.0091,40.9536,40.9883,27900.0
2015-03-23 10:45:00,59.07,59.1,58.99,59.06,30900.0,40.9883,41.0091,40.9328,40.9814,30900.0
2015-03-23 10:50:00,59.07,59.15,58.98,58.98,20300.0,40.9883,41.0438,40.9259,40.9259,20300.0
2015-03-23 10:55:00,58.97,58.97,58.81,58.81,17000.0,40.9189,40.9189,40.8079,40.8079,17000.0
2015-03-23 11:00:00,58.82,58.83,58.65,58.66,19200.0,40.8149,40.8218,40.6969,40.7038,19200.0
2015-03-23 11:05:00,58.67,58.7,58.58,58.7,21100.0,40.7108,40.7316,40.6483,40.7316,21100.0
2015-03-23 11:10:00,58.7,58.73,58.62,58.67,24600.0,40.7316,40.7524,40.6761,40.7108,24600.0
2015-03-23 11:15:00,58.67,58.72,58.61,58.62,22400.0,40.7108,40.7455,40.6691,40.6761,22400.0
2015-03-23 11:20:00,58.63,58.66,58.53,58.59,20100.0,40.683,40.7038,40.6136,40.6553,20100.0
2015-03-23 11:25:00,58.61,58.7,58.58,58.63,18200.0,40.6691,40.7316,40.6483,40.683,18200.0
2015-03-23 11:30:00,58.62,58.71,58.62,58.62,16700.0,40.6761,40.7385,40.6761,40.6761,16700.0
2015-03-23 11:35:00,58.61,58.67,58.54,58.62,15200.0,40.6691,40.7108,40.6206,40.6761,15200.0
2015-03-23 11:40:00,58.63,58.63,58.54,58.55,17500.0,40.683,40.683,40.6206,40.6275,17500.0
2015-03-23 11:45:00,58.56,58.61,58.5,58.5,14700.0,40.6344,40.6691,40.5928,40.5928,14700.0
2015-03-23 11:50:00,58.5,58.58,58.5,58.52,18300.0,40.5928,40.6483,40.5928,40.6067,18300.0
2015-03-23 11:55:00,58.52,58.56,58.47,58.54,29800.0,40.6067,40.6344,40.572,40.6206,29800.0
2015-03-23 12:00:00,58.53,58.55,58.47,58.52,13600.0,40.6136,40.6275,40.572,40.6067,13600.0
2015-03-23 12:05:00,58.53,58.61,58.52,58.58,11000.0,40.6136,40.6691,40.6067,40.6483,11000.0
2015-03-23 12:10:00,58.57,58.62,58.57,58.6,10300.0,40.6414,40.6761,40.6414,40.6622,10300.0
2015-03-23 12:15:00,58.6,58.63,58.52,58.57,12200.0,40.6622,40.683,40.6067,40.6414,12200.0
2015-03-23 12:20:00,58.57,58.58,58.48,58.5,18400.0,40.6414,40.6483,40.5789,40.5928,18400.0
2015-03-23 12:25:00,58.49,58.49,58.42,58.45,17700.0,40.5859,40.5859,40.5373,40.5581,17700.0
2015-03-23 12:30:00,58.45,58.6,58.43,58.6,18800.0,40.5581,40.6622,40.5442,40.6622,18800.0
2015-03-23 12:35:00,58.61,58.68,58.57,58.57,34200.0,40.6691,40.7177,40.6414,40.6414,34200.0
2015-03-23 12:40:00,58.57,58.65,58.56,58.64,12500.0,40.6414,40.6969,40.6344,40.69,12500.0
2015-03-23 12:45:00,58.63,58.66,58.6,58.61,21400.0,40.683,40.7038,40.6622,40.6691,21400.0
2015-03-23 12:50:00,58.62,58.64,58.49,58.49,17000.0,40.6761,40.69,40.5859,40.5859,17000.0
2015-03-23 12:55:00,58.49,58.49,58.33,58.33,20400.0,40.5859,40.5859,40.4748,40.4748,20400.0
2015-03-23 13:00:00,58.34,58.39,58.33,58.38,18800.0,40.4818,40.5165,40.4748,40.5095,18800.0
2015-03-23 13:05:00,58.38,58.38,58.26,58.27,87000.0,40.5095,40.5095,40.4263,40.4332,87000.0
2015-03-23 13:10:00,58.27,58.27,58.18,58.2,35500.0,40.4332,40.4332,40.3708,40.3846,35500.0
2015-03-23 13:15:00,58.21,58.21,58.11,58.11,13100.0,40.3916,40.3916,40.3222,40.3222,13100.0
2015-03-23 13:20:00,58.1,58.11,58.05,58.05,14600.0,40.3153,40.3222,40.2806,40.2806,14600.0
2015-03-23 13:25:00,58.05,58.07,58.03,58.03,20300.0,40.2806,40.2944,40.2667,40.2667,20300.0
2015-03-23 13:30:00,58.02,58.06,58.01,58.05,12300.0,40.2597,40.2875,40.2528,40.2806,12300.0
2015-03-23 13:35:00,58.05,58.13,58.04,58.12,35200.0,40.2806,40.3361,40.2736,40.3291,35200.0
2015-03-23 13:40:00,58.12,58.19,58.12,58.19,16900.0,40.3291,40.3777,40.3291,40.3777,16900.0
2015-03-23 13:45:00,58.19,58.24,58.11,58.11,37700.0,40.3777,40.4124,40.3222,40.3222,37700.0
2015-03-23 13:50:00,58.11,58.21,58.1,58.17,23900.0,40.3222,40.3916,40.3153,40.3638,23900.0
2015-03-23 13:55:00,58.18,58.19,58.07,58.08,23800.0,40.3708,40.3777,40.2944,40.3014,23800.0
2015-03-23 14:00:00,58.08,58.17,58.08,58.11,22700.0,40.3014,40.3638,40.3014,40.3222,22700.0
2015-03-23 14:05:00,58.1,58.16,58.09,58.15,28700.0,40.3153,40.3569,40.3083,40.3499,28700.0
2015-03-23 14:10:00,58.16,58.3,58.16,58.3,25200.0,40.3569,40.454,40.3569,40.454,25200.0
2015-03-23 14:15:00,58.3,58.32,58.18,58.22,26700.0,40.454,40.4679,40.3708,40.3985,26700.0
2015-03-23 14:20:00,58.21,58.32,58.18,58.32,18900.0,40.3916,40.4679,40.3708,40.4679,18900.0
2015-03-23 14:25:00,58.32,58.34,58.27,58.31,37800.0,40.4679,40.4818,40.4332,40.461,37800.0
2015-03-23 14:30:00,58.31,58.33,58.21,58.23,17500.0,40.461,40.4748,40.3916,40.4055,17500.0
2015-03-23 14:35:00,58.21,58.22,58.15,58.21,20800.0,40.3916,40.3985,40.3499,40.3916,20800.0
2015-03-23 14:40:00,58.21,58.33,58.18,58.3,27600.0,40.3916,40.4748,40.3708,40.454,27600.0
2015-03-23 14:45:00,58.31,58.39,58.3,58.36,65900.0,40.461,40.5165,40.454,40.4957,65900.0
2015-03-23 14:50:00,58.35,58.36,58.25,58.25,32200.0,40.4887,40.4957,40.4193,40.4193,32200.0
2015-03-23 14:55:00,58.24,58.27,58.2,58.27,20800.0,40.4124,40.4332,40.3846,40.4332,20800.0
2015-03-23 15:00:00,58.26,58.29,58.2,58.28,24100.0,40.4263,40.4471,40.3846,40.4402,24100.0
2015-03-23 15:05:00,58.29,58.29,58.19,58.21,24700.0,40.4471,40.4471,40.3777,40.3916,24700.0
2015-03-23 15:10:00,58.21,58.29,58.18,58.2,32200.0,40.3916,40.4471,40.3708,40.3846,32200.0
2015-03-23 15:15:00,58.19,58.2,58.14,58.16,30200.0,40.3777,40.3846,40.343,40.3569,30200.0
2015-03-23 15:20:00,58.16,58.16,58.12,58.16,20900.0,40.3569,40.3569,40.3291,40.3569,20900.0
2015-03-23 15:25:00,58.16,58.2,58.14,58.14,33900.0,40.3569,40.3846,40.343,40.343,33900.0
2015-03-23 15:30:00,58.14,58.18,58.11,58.18,38600.0,40.343,40.3708,40.3222,40.3708,38600.0
2015-03-23 15:35:00,58.17,58.19,58.15,58.19,43700.0,40.3638,40.3777,40.3499,40.3777,43700.0
2015-03-23 15:40:00,58.18,58.19,58.1,58.12,48300.0,40.3708,40.3777,40.3153,40.3291,48300.0
2015-03-23 15:45:00,58.11,58.15,58.09,58.15,52300.0,40.3222,40.3499,40.3083,40.3499,52300.0
2015-03-23 15:50:00,58.15,58.15,58.1,58.11,61000.0,40.3499,40.3499,40.3153,40.3222,61000.0
2015-03-23 15:55:00,58.11,58.11,57.95,57.95,109800.0,40.3222,40.3222,40.2112,40.2112,109800.0
2015-03-24 09:30:00,58.09,58.58,57.95,58.09,61800.0,40.3083,40.6483,40.2112,40.3083,61800.0
2015-03-24 09:35:00,58.09,58.12,57.76,57.76,126700.0,40.3083,40.3291,40.0793,40.0793,126700.0
2015-03-24 09:40:00,57.74,58.0,57.74,57.94,33000.0,40.0654,40.2459,40.0654,40.2042,33000.0
2015-03-24 09:45:00,57.95,58.05,57.85,57.91,42600.0,40.2112,40.2806,40.1418,40.1834,42600.0
2015-03-24 09:50:00,57.93,58.07,57.91,58.07,53400.0,40.1973,40.2944,40.1834,40.2944,53400.0
2015-03-24 09:55:00,58.07,58.18,57.98,58.15,25100.0,40.2944,40.3708,40.232,40.3499,25100.0
2015-03-24 10:00:00,58.16,58.22,58.02,58.06,39100.0,40.3569,40.3985,40.2597,40.2875,39100.0
2015-03-24 10:05:00,58.06,58.23,58.06,58.12,23400.0,40.2875,40.4055,40.2875,40.3291,23400.0
2015-03-24 10:10:00,58.12,58.12,57.98,58.05,20500.0,40.3291,40.3291,40.232,40.2806,20500.0
2015-03-24 10:15:00,58.07,58.15,58.06,58.14,44400.0,40.2944,40.3499,40.2875,40.343,44400.0
2015-03-24 10:20:00,58.15,58.15,57.99,58.02,23800.0,40.3499,40.3499,40.2389,40.2597,23800.0
2015-03-24 10:25:00,58.03,58.08,57.99,58.01,16700.0,40.2667,40.3014,40.2389,40.2528,16700.0
2015-03-24 10:30:00,58.02,58.07,57.92,57.93,33400.0,40.2597,40.2944,40.1903,40.1973,33400.0
2015-03-24 10:35:00,57.92,57.94,57.86,57.94,19400.0,40.1903,40.2042,40.1487,40.2042,19400.0
2015-03-24 10:40:00,57.95,57.99,57.88,57.88,21000.0,40.2112,40.2389,40.1626,40.1626,21000.0
2015-03-24 10:45:00,57.88,57.99,57.84,57.99,12500.0,40.1626,40.2389,40.1348,40.2389,12500.0
2015-03-24 10:50:00,58.0,58.05,57.93,57.93,25800.0,40.2459,40.2806,40.1973,40.1973,25800.0
2015-03-24 10:55:00,57.94,58.01,57.94,58.0,21400.0,40.2042,40.2528,40.2042,40.2459,21400.0
2015-03-24 11:00:00,58.0,58.12,57.93,58.12,21600.0,40.2459,40.3291,40.1973,40.3291,21600.0
2015-03-24 11:05:00,58.11,58.19,58.05,58.05,17200.0,40.3222,40.3777,40.2806,40.2806,17200.0
2015-03-24 11:10:00,58.07,58.24,58.07,58.23,19300.0,40.2944,40.4124,40.2944,40.4055,19300.0
2015-03-24 11:15:00,58.23,58.34,58.21,58.31,12700.0,40.4055,40.4818,40.3916,40.461,12700.0
2015-03-24 11:20:00,58.3,58.33,58.24,58.29,17100.0,40.454,40.4748,40.4124,40.4471,17100.0
2015-03-24 11:25:00,58.28,58.31,58.24,58.3,14100.0,40.4402,40.461,40.4124,40.454,14100.0
2015-03-24 11:30:00,58.29,58.3,58.18,58.22,19600.0,40.4471,40.454,40.3708,40.3985,19600.0
2015-03-24 11:35:00,58.23,58.28,58.11,58.15,10600.0,40.4055,40.4402,40.3222,40.3499,10600.0
2015-03-24 11:40:00,58.15,58.18,58.12,58.13,10900.0,40.3499,40.3708,40.3291,40.3361,10900.0
2015-03-24 11:45:00,58.12,58.12,58.04,58.11,11600.0,40.3291,40.3291,40.2736,40.3222,11600.0
2015-03-24 11:50:00,58.13,58.29,58.13,58.28,10100.0,40.3361,40.4471,40.3361,40.4402,10100.0
2015-03-24 11:55:00,58.28,58.28,58.15,58.15,11800.0,40.4402,40.4402,40.3499,40.3499,11800.0
2015-03-24 12:00:00,58.15,58.25,58.14,58.25,16400.0,40.3499,40.4193,40.343,40.4193,16400.0
2015-03-24 12:05:00,58.26,58.34,58.25,58.3,23600.0,40.4263,40.4818,40.4193,40.454,23600.0
2015-03-24 12:10:00,58.29,58.35,58.27,58.31,26500.0,40.4471,40.4887,40.4332,40.461,26500.0
2015-03-24 12:15:00,58.31,58.31,58.19,58.24,18500.0,40.461,40.461,40.3777,40.4124,18500.0
2015-03-24 12:20:00,58.24,58.27,58.16,58.2,26500.0,40.4124,40.4332,40.3569,40.3846,26500.0
2015-03-24 12:25:00,58.2,58.2,58.08,58.14,18500.0,40.3846,40.3846,40.3014,40.343,18500.0
2015-03-24 12:30:00,58.14,58.16,58.08,58.15,20000.0,40.343,40.3569,40.3014,40.3499,20000.0
2015-03-24 12:35:00,58.15,58.15,58.05,58.07,16000.0,40.3499,40.3499,40.2806,40.2944,16000.0
2015-03-24 12:40:00,58.06,58.17,58.06,58.13,13900.0,40.2875,40.3638,40.2875,40.3361,13900.0
2015-03-24 12:45:00,58.14,58.24,58.12,58.12,18900.0,40.343,40.4124,40.3291,40.3291,18900.0
2015-03-24 12:50:00,58.13,58.18,58.12,58.16,15800.0,40.3361,40.3708,40.3291,40.3569,15800.0
2015-03-24 12:55:00,58.19,58.31,58.19,58.21,16900.0,40.3777,40.461,40.3777,40.3916,16900.0
2015-03-24 13:00:00,58.21,58.27,58.18,58.19,26300.0,40.3916,40.4332,40.3708,40.3777,26300.0
2015-03-24 13:05:00,58.19,58.27,58.18,58.21,11200.0,40.3777,40.4332,40.3708,40.3916,11200.0
2015-03-24 13:10:00,58.21,58.26,58.16,58.2,21800.0,40.3916,40.4263,40.3569,40.3846,21800.0
2015-03-24 13:15:00,58.2,58.22,58.11,58.12,18500.0,40.3846,40.3985,40.3222,40.3291,18500.0
2015-03-24 13:20:00,58.12,58.17,58.09,58.09,17200.0,40.3291,40.3638,40.3083,40.3083,17200.0
2015-03-24 13:25:00,58.07,58.08,57.92,57.94,37600.0,40.2944,40.3014,40.1903,40.2042,37600.0
2015-03-24 13:30:00,57.93,58.04,57.91,57.95,30100.0,40.1973,40.2736,40.1834,40.2112,30100.0
2015-03-24 13:35:00,57.95,57.99,57.94,57.98,19900.0,40.2112,40.2389,40.2042,40.232,19900.0
2015-03-24 13:40:00,57.99,58.1,57.94,57.94,21500.0,40.2389,40.3153,40.2042,40.2042,21500.0
2015-03-24 13:45:00,57.94,58.0,57.88,57.95,22700.0,40.2042,40.2459,40.1626,40.2112,22700.0
2015-03-24 13:50:00,57.96,57.96,57.89,57.92,40500.0,40.2181,40.2181,40.1695,40.1903,40500.0
2015-03-24 13:55:00,57.93,58.01,57.84,57.84,30700.0,40.1973,40.2528,40.1348,40.1348,30700.0
2015-03-24 14:00:00,57.85,57.91,57.82,57.9,26700.0,40.1418,40.1834,40.121,40.1765,26700.0
2015-03-24 14:05:00,57.91,57.93,57.85,57.89,28700.0,40.1834,40.1973,40.1418,40.1695,28700.0
2015-03-24 14:10:00,57.89,57.95,57.81,57.81,29700.0,40.1695,40.2112,40.114,40.114,29700.0
2015-03-24 14:15:00,57.82,57.87,57.77,57.78,25500.0,40.121,40.1557,40.0863,40.0932,25500.0
2015-03-24 14:20:00,57.78,57.86,57.77,57.83,22300.0,40.0932,40.1487,40.0863,40.1279,22300.0
2015-03-24 14:25:00,57.83,57.86,57.77,57.81,25700.0,40.1279,40.1487,40.0863,40.114,25700.0
2015-03-24 14:30:00,57.8,57.82,57.76,57.78,29600.0,40.1071,40.121,40.0793,40.0932,29600.0
2015-03-24 14:35:00,57.79,57.87,57.79,57.86,27900.0,40.1001,40.1557,40.1001,40.1487,27900.0
2015-03-24 14:40:00,57.86,57.86,57.74,57.82,28100.0,40.1487,40.1487,40.0654,40.121,28100.0
2015-03-24 14:45:00,57.82,57.88,57.81,57.85,17400.0,40.121,40.1626,40.114,40.1418,17400.0
2015-03-24 14:50:00,57.85,57.88,57.84,57.85,22500.0,40.1418,40.1626,40.1348,40.1418,22500.0
2015-03-24 14:55:00,57.85,57.97,57.85,57.97,18100.0,40.1418,40.225,40.1418,40.225,18100.0
2015-03-24 15:00:00,57.97,58.02,57.91,57.91,29300.0,40.225,40.2597,40.1834,40.1834,29300.0
2015-03-24 15:05:00,57.91,57.98,57.91,57.95,21200.0,40.1834,40.232,40.1834,40.2112,21200.0
2015-03-24 15:10:00,57.95,57.99,57.92,57.93,42700.0,40.2112,40.2389,40.1903,40.1973,42700.0
2015-03-24 15:15:00,57.92,58.0,57.87,57.98,34300.0,40.1903,40.2459,40.1557,40.232,34300.0
2015-03-24 15:20:00,57.98,57.99,57.86,57.9,34000.0,40.232,40.2389,40.1487,40.1765,34000.0
2015-03-24 15:25:00,57.9,57.97,57.89,57.91,39700.0,40.1765,40.225,40.1695,40.1834,39700.0
2015-03-24 15:30:00,57.91,58.05,57.9,58.04,51800.0,40.1834,40.2806,40.1765,40.2736,51800.0
2015-03-24 15:35:00,58.03,58.04,57.98,58.02,38800.0,40.2667,40.2736,40.232,40.2597,38800.0
2015-03-24 15:40:00,58.03,58.09,57.99,58.02,46400.0,40.2667,40.3083,40.2389,40.2597,46400.0
2015-03-24 15:45:00,58.01,58.06,57.92,57.94,90700.0,40.2528,40.2875,40.1903,40.2042,90700.0
2015-03-24 15:50:00,57.94,57.98,57.92,57.92,87000.0,40.2042,40.232,40.1903,40.1903,87000.0
2015-03-24 15:55:00,57.92,57.94,57.83,57.85,166700.0,40.1903,40.2042,40.1279,40.1418,166700.0
2015-03-25 09:30:00,58.45,58.75,58.34,58.52,91000.0,40.5581,40.7663,40.4818,40.6067,91000.0
2015-03-25 09:35:00,58.59,58.85,58.56,58.71,54300.0,40.6553,40.8357,40.6344,40.7385,54300.0
2015-03-25 09:40:00,58.71,58.75,58.52,58.54,18700.0,40.7385,40.7663,40.6067,40.6206,18700.0
2015-03-25 09:45:00,58.53,58.7,58.5,58.66,63100.0,40.6136,40.7316,40.5928,40.7038,63100.0
2015-03-25 09:50:00,58.65,58.94,58.63,58.94,48200.0,40.6969,40.8981,40.683,40.8981,48200.0
2015-03-25 09:55:00,58.94,59.13,58.94,59.12,53400.0,40.8981,41.03,40.8981,41.023,53400.0
2015-03-25 10:00:00,59.13,59.19,59.01,59.11,55500.0,41.03,41.0716,40.9467,41.0161,55500.0
2015-03-25 10:05:00,59.1,59.18,59.04,59.11,27900.0,41.0091,41.0647,40.9675,41.0161,27900.0
2015-03-25 10:10:00,59.11,59.12,58.89,58.93,34900.0,41.0161,41.023,40.8634,40.8912,34900.0
2015-03-25 10:15:00,58.93,58.97,58.88,58.92,25600.0,40.8912,40.9189,40.8565,40.8842,25600.0
2015-03-25 10:20:00,58.92,58.96,58.81,58.88,17600.0,40.8842,40.912,40.8079,40.8565,17600.0
2015-03-25 10:25:00,58.89,58.95,58.85,58.94,19200.0,40.8634,40.9051,40.8357,40.8981,19200.0
2015-03-25 10:30:00,58.91,58.93,58.51,58.56,40200.0,40.8773,40.8912,40.5997,40.6344,40200.0
2015-03-25 10:35:00,58.55,58.68,58.55,58.64,37700.0,40.6275,40.7177,40.6275,40.69,37700.0
2015-03-25 10:40:00,58.64,58.65,58.35,58.55,43000.0,40.69,40.6969,40.4887,40.6275,43000.0
2015-03-25 10:45:00,58.54,58.54,58.36,58.47,30200.0,40.6206,40.6206,40.4957,40.572,30200.0
2015-03-25 10:50:00,58.48,58.69,58.48,58.68,20300.0,40.5789,40.7246,40.5789,40.7177,20300.0
2015-03-25 10:55:00,58.68,58.87,58.68,58.81,46100.0,40.7177,40.8495,40.7177,40.8079,46100.0
2015-03-25 11:00:00,58.81,58.94,58.72,58.92,34600.0,40.8079,40.8981,40.7455,40.8842,34600.0
2015-03-25 11:05:00,58.91,58.93,58.79,58.83,35800.0,40.8773,40.8912,40.794,40.8218,35800.0
2015-03-25 11:10:00,58.85,58.92,58.77,58.89,19600.0,40.8357,40.8842,40.7802,40.8634,19600.0
2015-03-25 11:15:00,58.89,58.93,58.77,58.81,26800.0,40.8634,40.8912,40.7802,40.8079,26800.0
2015-03-25 11:20:00,58.81,58.81,58.69,58.75,22300.0,40.8079,40.8079,40.7246,40.7663,22300.0
2015-03-25 11:25:00,58.75,58.78,58.68,58.71,32200.0,40.7663,40.7871,40.7177,40.7385,32200.0
2015-03-25 11:30:00,58.71,58.72,58.62,58.69,56000.0,40.7385,40.7455,40.6761,40.7246,56000.0
2015-03-25 11:35:00,58.69,58.84,58.65,58.7,46200.0,40.7246,40.8287,40.6969,40.7316,46200.0
2015-03-25 11:40:00,58.71,58.79,58.66,58.77,38900.0,40.7385,40.794,40.7038,40.7802,38900.0
2015-03-25 11:45:00,58.77,58.9,58.75,58.86,48100.0,40.7802,40.8704,40.7663,40.8426,48100.0
2015-03-25 11:50:00,58.85,59.01,58.83,59.0,44100.0,40.8357,40.9467,40.8218,40.9398,44100.0
2015-03-25 11:55:00,58.99,59.04,58.85,58.85,56700.0,40.9328,40.9675,40.8357,40.8357,56700.0
2015-03-25 12:00:00,58.86,58.93,58.81,58.84,66000.0,40.8426,40.8912,40.8079,40.8287,66000.0
2015-03-25 12:05:00,58.84,58.89,58.72,58.72,144200.0,40.8287,40.8634,40.7455,40.7455,144200.0
2015-03-25 12:10:00,58.72,58.95,58.72,58.95,15400.0,40.7455,40.9051,40.7455,40.9051,15400.0
2015-03-25 12:15:00,58.95,59.01,58.85,59.0,49200.0,40.9051,40.9467,40.8357,40.9398,49200.0
2015-03-25 12:20:00,59.0,59.03,58.89,58.93,30200.0,40.9398,40.9606,40.8634,40.8912,30200.0
2015-03-25 12:25:00,58.93,59.09,58.91,59.06,20600.0,40.8912,41.0022,40.8773,40.9814,20600.0
2015-03-25 12:30:00,59.06,59.17,59.0,59.17,40600.0,40.9814,41.0577,40.9398,41.0577,40600.0
2015-03-25 12:35:00,59.16,59.17,59.0,59.11,23400.0,41.0508,41.0577,40.9398,41.0161,23400.0
2015-03-25 12:40:00,59.11,59.11,58.95,59.08,39500.0,41.0161,41.0161,40.9051,40.9953,39500.0
2015-03-25 12:45:00,59.07,59.16,59.06,59.08,22300.0,40.9883,41.0508,40.9814,40.9953,22300.0
2015-03-25 12:50:00,59.08,59.18,59.07,59.17,25300.0,40.9953,41.0647,40.9883,41.0577,25300.0
2015-03-25 12:55:00,59.17,59.3,59.16,59.3,26800.0,41.0577,41.1479,41.0508,41.1479,26800.0
2015-03-25 13:00:00,59.29,59.29,59.21,59.26,22500.0,41.141,41.141,41.0855,41.1202,22500.0
2015-03-25 13:05:00,59.27,59.32,59.23,59.28,23800.0,41.1271,41.1618,41.0994,41.134,23800.0
2015-03-25 13:10:00,59.28,59.29,59.21,59.26,23000.0,41.134,41.141,41.0855,41.1202,23000.0
2015-03-25 13:15:00,59.25,59.32,59.23,59.32,29100.0,41.1132,41.1618,41.0994,41.1618,29100.0
2015-03-25 13:20:00,59.31,59.52,59.31,59.52,30500.0,41.1549,41.3006,41.1549,41.3006,30500.0
2015-03-25 13:25:00,59.53,59.65,59.51,59.63,35100.0,41.3075,41.3908,41.2936,41.3769,35100.0
2015-03-25 13:30:00,59.63,59.66,59.54,59.62,39400.0,41.3769,41.3977,41.3145,41.37,39400.0
2015-03-25 13:35:00,59.64,59.81,59.61,59.78,29800.0,41.3838,41.5018,41.363,41.481,29800.0
2015-03-25 13:40:00,59.78,59.9,59.73,59.9,32600.0,41.481,41.5643,41.4463,41.5643,32600.0
2015-03-25 13:45:00,59.89,59.91,59.79,59.9,29300.0,41.5573,41.5712,41.4879,41.5643,29300.0
2015-03-25 13:50:00,59.88,59.96,59.83,59.95,23500.0,41.5504,41.6059,41.5157,41.599,23500.0
2015-03-25 13:55:00,59.94,59.94,59.81,59.88,32600.0,41.592,41.592,41.5018,41.5504,32600.0
2015-03-25 14:00:00,59.89,59.92,59.81,59.9,36700.0,41.5573,41.5781,41.5018,41.5643,36700.0
2015-03-25 14:05:00,59.9,59.99,59.88,59.98,25200.0,41.5643,41.6267,41.5504,41.6198,25200.0
2015-03-25 14:10:00,59.97,59.99,59.83,59.85,45200.0,41.6128,41.6267,41.5157,41.5296,45200.0
2015-03-25 14:15:00,59.84,59.94,59.84,59.89,33700.0,41.5226,41.592,41.5226,41.5573,33700.0
2015-03-25 14:20:00,59.89,59.97,59.84,59.96,39100.0,41.5573,41.6128,41.5226,41.6059,39100.0
2015-03-25 14:25:00,59.96,60.11,59.94,60.11,60800.0,41.6059,41.71,41.592,41.71,60800.0
2015-03-25 14:30:00,60.1,60.1,60.03,60.04,36700.0,41.703,41.703,41.6545,41.6614,36700.0
2015-03-25 14:35:00,60.04,60.18,60.03,60.18,34900.0,41.6614,41.7585,41.6545,41.7585,34900.0
2015-03-25 14:40:00,60.17,60.18,60.15,60.16,39200.0,41.7516,41.7585,41.7377,41.7447,39200.0
2015-03-25 14:45:00,60.15,60.19,60.14,60.17,60300.0,41.7377,41.7655,41.7308,41.7516,60300.0
2015-03-25 14:50:00,60.19,60.35,60.15,60.33,38900.0,41.7655,41.8765,41.7377,41.8626,38900.0
2015-03-25 14:55:00,60.33,60.34,60.28,60.28,26900.0,41.8626,41.8696,41.8279,41.8279,26900.0
2015-03-25 15:00:00,60.28,60.29,60.16,60.18,48200.0,41.8279,41.8349,41.7447,41.7585,48200.0
2015-03-25 15:05:00,60.18,60.2,59.99,60.0,73500.0,41.7585,41.7724,41.6267,41.6336,73500.0
2015-03-25 15:10:00,60.01,60.17,60.01,60.16,45900.0,41.6406,41.7516,41.6406,41.7447,45900.0
2015-03-25 15:15:00,60.16,60.18,60.03,60.04,48100.0,41.7447,41.7585,41.6545,41.6614,48100.0
2015-03-25 15:20:00,60.04,60.04,59.88,59.96,38400.0,41.6614,41.6614,41.5504,41.6059,38400.0
2015-03-25 15:25:00,59.96,59.97,59.85,59.87,37700.0,41.6059,41.6128,41.5296,41.5434,37700.0
2015-03-25 15:30:00,59.88,59.99,59.87,59.94,48900.0,41.5504,41.6267,41.5434,41.592,48900.0
2015-03-25 15:35:00,59.93,59.98,59.89,59.98,72900.0,41.5851,41.6198,41.5573,41.6198,72900.0
2015-03-25 15:40:00,59.98,59.99,59.83,59.94,61700.0,41.6198,41.6267,41.5157,41.592,61700.0
2015-03-25 15:45:00,59.93,59.94,59.7,59.74,78600.0,41.5851,41.592,41.4255,41.4532,78600.0
2015-03-25 15:50:00,59.73,59.76,59.68,59.71,103400.0,41.4463,41.4671,41.4116,41.4324,103400.0
2015-03-25 15:55:00,59.7,59.71,59.63,59.64,269000.0,41.4255,41.4324,41.3769,41.3838,269000.0
2015-03-26 09:30:00,60.94,61.18,60.71,61.02,110500.0,42.2859,42.4524,42.1263,42.3414,110500.0
2015-03-26 09:35:00,61.0,61.04,60.64,60.77,67100.0,42.3275,42.3553,42.0777,42.1679,67100.0
2015-03-26 09:40:00,60.75,60.88,60.7,60.88,38300.0,42.1541,42.2443,42.1194,42.2443,38300.0
2015-03-26 09:45:00,60.9,61.07,60.87,60.92,142500.0,42.2582,42.3761,42.2373,42.272,142500.0
2015-03-26 09:50:00,60.9,60.95,60.61,60.62,94200.0,42.2582,42.2928,42.0569,42.0639,94200.0
2015-03-26 09:55:00,60.6,60.62,60.4,60.59,61200.0,42.05,42.0639,41.9112,42.043,61200.0
2015-03-26 10:00:00,60.58,60.63,60.45,60.59,44200.0,42.0361,42.0708,41.9459,42.043,44200.0
2015-03-26 10:05:00,60.58,60.59,60.26,60.31,27400.0,42.0361,42.043,41.8141,41.8488,27400.0
2015-03-26 10:10:00,60.29,60.56,60.26,60.4,44900.0,41.8349,42.0222,41.8141,41.9112,44900.0
2015-03-26 10:15:00,60.41,60.42,60.26,60.26,37500.0,41.9181,41.9251,41.8141,41.8141,37500.0
2015-03-26 10:20:00,60.26,60.42,60.26,60.42,66700.0,41.8141,41.9251,41.8141,41.9251,66700.0
2015-03-26 10:25:00,60.41,60.54,60.41,60.44,45200.0,41.9181,42.0084,41.9181,41.939,45200.0
2015-03-26 10:30:00,60.43,60.49,60.32,60.46,68900.0,41.932,41.9737,41.8557,41.9528,68900.0
2015-03-26 10:35:00,60.45,60.51,60.29,60.3,78200.0,41.9459,41.9875,41.8349,41.8418,78200.0
2015-03-26 10:40:00,60.3,60.35,60.07,60.08,95400.0,41.8418,41.8765,41.6822,41.6892,95400.0
2015-03-26 10:45:00,60.09,60.13,60.0,60.02,39700.0,41.6961,41.7239,41.6336,41.6475,39700.0
2015-03-26 10:50:00,60.03,60.06,59.87,59.9,59900.0,41.6545,41.6753,41.5434,41.5643,59900.0
2015-03-26 10:55:00,59.9,59.99,59.87,59.97,59600.0,41.5643,41.6267,41.5434,41.6128,59600.0
2015-03-26 11:00:00,59.96,60.0,59.92,59.95,29200.0,41.6059,41.6336,41.5781,41.599,29200.0
2015-03-26 11:05:00,59.95,60.01,59.92,60.0,28200.0,41.599,41.6406,41.5781,41.6336,28200.0
2015-03-26 11:10:00,60.0,60.0,59.88,59.92,78300.0,41.6336,41.6336,41.5504,41.5781,78300.0
2015-03-26 11:15:00,59.92,59.94,59.81,59.86,34600.0,41.5781,41.592,41.5018,41.5365,34600.0
2015-03-26 11:20:00,59.84,59.92,59.74,59.89,24800.0,41.5226,41.5781,41.4532,41.5573,24800.0
2015-03-26 11:25:00,59.9,59.98,59.88,59.98,33300.0,41.5643,41.6198,41.5504,41.6198,33300.0
2015-03-26 11:30:00,59.98,59.99,59.88,59.98,50000.0,41.6198,41.6267,41.5504,41.6198,50000.0
2015-03-26 11:35:00,59.97,59.98,59.86,59.87,122200.0,41.6128,41.6198,41.5365,41.5434,122200.0
2015-03-26 11:40:00,59.85,59.88,59.71,59.73,15700.0,41.5296,41.5504,41.4324,41.4463,15700.0
2015-03-26 11:45:00,59.75,59.83,59.7,59.71,10900.0,41.4602,41.5157,41.4255,41.4324,10900.0
2015-03-26 11:50:00,59.7,59.82,59.63,59.81,17900.0,41.4255,41.5087,41.3769,41.5018,17900.0
2015-03-26 11:55:00,59.81,60.07,59.81,60.06,53100.0,41.5018,41.6822,41.5018,41.6753,53100.0
2015-03-26 12:00:00,60.06,60.07,59.95,60.07,21400.0,41.6753,41.6822,41.599,41.6822,21400.0
2015-03-26 12:05:00,60.07,60.07,59.86,59.92,11800.0,41.6822,41.6822,41.5365,41.5781,11800.0
2015-03-26 12:10:00,59.91,59.96,59.84,59.85,12200.0,41.5712,41.6059,41.5226,41.5296,12200.0
2015-03-26 12:15:00,59.83,60.06,59.83,60.03,52200.0,41.5157,41.6753,41.5157,41.6545,52200.0
2015-03-26 12:20:00,60.05,60.06,59.94,59.97,20900.0,41.6683,41.6753,41.592,41.6128,20900.0
2015-03-26 12:25:00,59.97,60.02,59.92,59.99,24400.0,41.6128,41.6475,41.5781,41.6267,24400.0
2015-03-26 12:30:00,60.01,60.03,59.89,59.91,14800.0,41.6406,41.6545,41.5573,41.5712,14800.0
2015-03-26 12:35:00,59.9,59.9,59.76,59.77,13300.0,41.5643,41.5643,41.4671,41.4741,13300.0
2015-03-26 12:40:00,59.78,59.8,59.75,59.79,12000.0,41.481,41.4949,41.4602,41.4879,12000.0
2015-03-26 12:45:00,59.79,59.86,59.79,59.86,21400.0,41.4879,41.5365,41.4879,41.5365,21400.0
2015-03-26 12:50:00,59.87,59.96,59.86,59.96,16500.0,41.5434,41.6059,41.5365,41.6059,16500.0
2015-03-26 12:55:00,59.97,60.03,59.96,60.0,42000.0,41.6128,41.6545,41.6059,41.6336,42000.0
2015-03-26 13:00:00,60.0,60.0,59.89,59.89,13100.0,41.6336,41.6336,41.5573,41.5573,13100.0
2015-03-26 13:05:00,59.88,59.88,59.82,59.82,10100.0,41.5504,41.5504,41.5087,41.5087,10100.0
2015-03-26 13:10:00,59.8,59.91,59.79,59.85,18900.0,41.4949,41.5712,41.4879,41.5296,18900.0
2015-03-26 13:15:00,59.86,59.86,59.79,59.8,10100.0,41.5365,41.5365,41.4879,41.4949,10100.0
2015-03-26 13:20:00,59.8,59.94,59.79,59.93,29600.0,41.4949,41.592,41.4879,41.5851,29600.0
2015-03-26 13:25:00,59.93,60.03,59.93,60.02,36500.0,41.5851,41.6545,41.5851,41.6475,36500.0
2015-03-26 13:30:00,60.02,60.09,59.95,60.09,22400.0,41.6475,41.6961,41.599,41.6961,22400.0
2015-03-26 13:35:00,60.08,60.1,60.02,60.09,15700.0,41.6892,41.703,41.6475,41.6961,15700.0
2015-03-26 13:40:00,60.08,60.16,60.05,60.13,17700.0,41.6892,41.7447,41.6683,41.7239,17700.0
2015-03-26 13:45:00,60.14,60.23,60.14,60.18,21300.0,41.7308,41.7932,41.7308,41.7585,21300.0
2015-03-26 13:50:00,60.17,60.19,60.16,60.18,22000.0,41.7516,41.7655,41.7447,41.7585,22000.0
2015-03-26 13:55:00,60.19,60.24,60.16,60.23,23500.0,41.7655,41.8002,41.7447,41.7932,23500.0
2015-03-26 14:00:00,60.24,60.32,60.23,60.3,17100.0,41.8002,41.8557,41.7932,41.8418,17100.0
2015-03-26 14:05:00,60.29,60.38,60.27,60.33,19700.0,41.8349,41.8973,41.821,41.8626,19700.0
2015-03-26 14:10:00,60.32,60.33,60.25,60.29,31800.0,41.8557,41.8626,41.8071,41.8349,31800.0
2015-03-26 14:15:00,60.28,60.29,60.24,60.26,17300.0,41.8279,41.8349,41.8002,41.8141,17300.0
2015-03-26 14:20:00,60.26,60.34,60.26,60.31,18000.0,41.8141,41.8696,41.8141,41.8488,18000.0
2015-03-26 14:25:00,60.31,60.31,60.18,60.18,21900.0,41.8488,41.8488,41.7585,41.7585,21900.0
2015-03-26 14:30:00,60.17,60.23,60.14,60.14,14300.0,41.7516,41.7932,41.7308,41.7308,14300.0
2015-03-26 14:35:00,60.14,60.14,60.04,60.05,17200.0,41.7308,41.7308,41.6614,41.6683,17200.0
2015-03-26 14:40:00,60.05,60.13,60.05,60.13,17100.0,41.6683,41.7239,41.6683,41.7239,17100.0
2015-03-26 14:45:00,60.13,60.14,60.05,60.05,29300.0,41.7239,41.7308,41.6683,41.6683,29300.0
2015-03-26 14:50:00,60.07,60.07,59.97,60.03,18600.0,41.6822,41.6822,41.6128,41.6545,18600.0
2015-03-26 14:55:00,60.02,60.05,59.97,59.98,24400.0,41.6475,41.6683,41.6128,41.6198,24400.0
2015-03-26 15:00:00,59.98,60.09,59.96,60.01,28300.0,41.6198,41.6961,41.6059,41.6406,28300.0
2015-03-26 15:05:00,60.01,60.09,59.99,60.07,18200.0,41.6406,41.6961,41.6267,41.6822,18200.0
2015-03-26 15:10:00,60.08,60.09,60.0,60.0,32400.0,41.6892,41.6961,41.6336,41.6336,32400.0
2015-03-26 15:15:00,60.0,60.07,60.0,60.04,37300.0,41.6336,41.6822,41.6336,41.6614,37300.0
2015-03-26 15:20:00,60.04,60.07,60.0,60.01,32900.0,41.6614,41.6822,41.6336,41.6406,32900.0
2015-03-26 15:25:00,60.01,60.07,60.01,60.04,24900.0,41.6406,41.6822,41.6406,41.6614,24900.0
2015-03-26 15:30:00,60.05,60.15,60.01,60.14,50600.0,41.6683,41.7377,41.6406,41.7308,50600.0
2015-03-26 15:35:00,60.14,60.24,60.09,60.11,51800.0,41.7308,41.8002,41.6961,41.71,51800.0
2015-03-26 15:40:00,60.1,60.11,60.0,60.09,47600.0,41.703,41.71,41.6336,41.6961,47600.0
2015-03-26 15:45:00,60.08,60.18,60.08,60.12,62200.0,41.6892,41.7585,41.6892,41.7169,62200.0
2015-03-26 15:50:00,60.11,60.16,60.05,60.05,124000.0,41.71,41.7447,41.6683,41.6683,124000.0
2015-03-26 15:55:00,60.06,60.12,60.03,60.06,179500.0,41.6753,41.7169,41.6545,41.6753,179500.0
2015-03-27 09:30:00,59.89,59.89,59.24,59.57,59400.0,41.5573,41.5573,41.1063,41.3353,59400.0
2015-03-27 09:35:00,59.54,59.57,59.32,59.57,30200.0,41.3145,41.3353,41.1618,41.3353,30200.0
2015-03-27 09:40:00,59.52,59.54,59.17,59.17,23500.0,41.3006,41.3145,41.0577,41.0577,23500.0
2015-03-27 09:45:00,59.18,59.31,58.99,59.13,26700.0,41.0647,41.1549,40.9328,41.03,26700.0
2015-03-27 09:50:00,59.13,59.16,59.03,59.12,21600.0,41.03,41.0508,40.9606,41.023,21600.0
2015-03-27 09:55:00,59.14,59.15,59.04,59.12,13900.0,41.0369,41.0438,40.9675,41.023,13900.0
2015-03-27 10:00:00,59.11,59.15,59.02,59.13,25100.0,41.0161,41.0438,40.9536,41.03,25100.0
2015-03-27 10:05:00,59.11,59.21,59.03,59.21,19300.0,41.0161,41.0855,40.9606,41.0855,19300.0
2015-03-27 10:10:00,59.21,59.54,59.21,59.53,15300.0,41.0855,41.3145,41.0855,41.3075,15300.0
2015-03-27 10:15:00,59.53,59.53,59.37,59.44,23900.0,41.3075,41.3075,41.1965,41.2451,23900.0
2015-03-27 10:20:00,59.44,59.52,59.37,59.38,9600.0,41.2451,41.3006,41.1965,41.2034,9600.0
2015-03-27 10:25:00,59.39,59.42,59.35,59.39,12600.0,41.2104,41.2312,41.1826,41.2104,12600.0
2015-03-27 10:30:00,59.37,59.4,59.28,59.29,21700.0,41.1965,41.2173,41.134,41.141,21700.0
2015-03-27 10:35:00,59.3,59.35,59.26,59.26,13300.0,41.1479,41.1826,41.1202,41.1202,13300.0
2015-03-27 10:40:00,59.26,59.31,59.21,59.31,14100.0,41.1202,41.1549,41.0855,41.1549,14100.0
2015-03-27 10:45:00,59.27,59.39,59.27,59.36,23100.0,41.1271,41.2104,41.1271,41.1896,23100.0
2015-03-27 10:50:00,59.37,59.55,59.35,59.55,23200.0,41.1965,41.3214,41.1826,41.3214,23200.0
2015-03-27 10:55:00,59.56,59.59,59.48,59.48,14600.0,41.3283,41.3492,41.2728,41.2728,14600.0
2015-03-27 11:00:00,59.48,59.48,59.34,59.36,18800.0,41.2728,41.2728,41.1757,41.1896,18800.0
2015-03-27 11:05:00,59.33,59.34,59.23,59.24,13200.0,41.1687,41.1757,41.0994,41.1063,13200.0
2015-03-27 11:10:00,59.22,59.26,59.09,59.25,21900.0,41.0924,41.1202,41.0022,41.1132,21900.0
2015-03-27 11:15:00,59.26,59.27,59.09,59.18,13800.0,41.1202,41.1271,41.0022,41.0647,13800.0
2015-03-27 11:20:00,59.2,59.41,59.19,59.29,39200.0,41.0785,41.2243,41.0716,41.141,39200.0
2015-03-27 11:25:00,59.29,59.35,59.26,59.31,17300.0,41.141,41.1826,41.1202,41.1549,17300.0
2015-03-27 11:30:00,59.28,59.34,59.27,59.31,13800.0,41.134,41.1757,41.1271,41.1549,13800.0
2015-03-27 11:35:00,59.31,59.41,59.27,59.39,19900.0,41.1549,41.2243,41.1271,41.2104,19900.0
2015-03-27 11:40:00,59.39,59.39,59.26,59.34,24400.0,41.2104,41.2104,41.1202,41.1757,24400.0
2015-03-27 11:45:00,59.36,59.42,59.32,59.42,18500.0,41.1896,41.2312,41.1618,41.2312,18500.0
2015-03-27 11:50:00,59.42,59.49,59.4,59.45,35200.0,41.2312,41.2798,41.2173,41.252,35200.0
2015-03-27 11:55:00,59.44,59.64,59.4,59.55,23800.0,41.2451,41.3838,41.2173,41.3214,23800.0
2015-03-27 12:00:00,59.54,59.56,59.47,59.51,28300.0,41.3145,41.3283,41.2659,41.2936,28300.0
2015-03-27 12:05:00,59.5,59.54,59.44,59.52,23000.0,41.2867,41.3145,41.2451,41.3006,23000.0
2015-03-27 12:10:00,59.54,59.59,59.42,59.43,12300.0,41.3145,41.3492,41.2312,41.2381,12300.0
2015-03-27 12:15:00,59.42,59.5,59.37,59.45,16700.0,41.2312,41.2867,41.1965,41.252,16700.0
2015-03-27 12:20:00,59.46,59.46,59.33,59.35,13400.0,41.2589,41.2589,41.1687,41.1826,13400.0
2015-03-27 12:25:00,59.36,59.44,59.32,59.41,16600.0,41.1896,41.2451,41.1618,41.2243,16600.0
2015-03-27 12:30:00,59.42,59.6,59.38,59.48,15900.0,41.2312,41.3561,41.2034,41.2728,15900.0
2015-03-27 12:35:00,59.47,59.53,59.42,59.52,17200.0,41.2659,41.3075,41.2312,41.3006,17200.0
2015-03-27 12:40:00,59.54,59.54,59.44,59.45,12200.0,41.3145,41.3145,41.2451,41.252,12200.0
2015-03-27 12:45:00,59.45,59.46,59.31,59.33,12900.0,41.252,41.2589,41.1549,41.1687,12900.0
2015-03-27 12:50:00,59.32,59.36,59.3,59.35,17000.0,41.1618,41.1896,41.1479,41.1826,17000.0
2015-03-27 12:55:00,59.36,59.39,59.33,59.34,12700.0,41.1896,41.2104,41.1687,41.1757,12700.0
2015-03-27 13:00:00,59.35,59.37,59.29,59.36,18400.0,41.1826,41.1965,41.141,41.1896,18400.0
2015-03-27 13:05:00,59.38,59.41,59.33,59.35,8300.0,41.2034,41.2243,41.1687,41.1826,8300.0
2015-03-27 13:10:00,59.35,59.38,59.3,59.31,14400.0,41.1826,41.2034,41.1479,41.1549,14400.0
2015-03-27 13:15:00,59.33,59.41,59.3,59.33,24900.0,41.1687,41.2243,41.1479,41.1687,24900.0
2015-03-27 13:20:00,59.33,59.4,59.3,59.3,24200.0,41.1687,41.2173,41.1479,41.1479,24200.0
2015-03-27 13:25:00,59.31,59.36,59.3,59.3,12700.0,41.1549,41.1896,41.1479,41.1479,12700.0
2015-03-27 13:30:00,59.3,59.34,59.28,59.3,14100.0,41.1479,41.1757,41.134,41.1479,14100.0
2015-03-27 13:35:00,59.3,59.41,59.28,59.41,13600.0,41.1479,41.2243,41.134,41.2243,13600.0
2015-03-27 13:40:00,59.41,59.59,59.4,59.56,18200.0,41.2243,41.3492,41.2173,41.3283,18200.0
2015-03-27 13:45:00,59.56,59.57,59.42,59.46,10300.0,41.3283,41.3353,41.2312,41.2589,10300.0
2015-03-27 13:50:00,59.47,59.53,59.42,59.46,17200.0,41.2659,41.3075,41.2312,41.2589,17200.0
2015-03-27 13:55:00,59.45,59.52,59.42,59.48,20400.0,41.252,41.3006,41.2312,41.2728,20400.0
2015-03-27 14:00:00,59.47,59.53,59.43,59.49,21200.0,41.2659,41.3075,41.2381,41.2798,21200.0
2015-03-27 14:05:00,59.5,59.52,59.46,59.48,17100.0,41.2867,41.3006,41.2589,41.2728,17100.0
2015-03-27 14:10:00,59.48,59.49,59.41,59.42,24100.0,41.2728,41.2798,41.2243,41.2312,24100.0
2015-03-27 14:15:00,59.43,59.43,59.21,59.21,26000.0,41.2381,41.2381,41.0855,41.0855,26000.0
2015-03-27 14:20:00,59.21,59.35,59.2,59.31,16400.0,41.0855,41.1826,41.0785,41.1549,16400.0
2015-03-27 14:25:00,59.3,59.32,59.21,59.25,12500.0,41.1479,41.1618,41.0855,41.1132,12500.0
2015-03-27 14:30:00,59.25,59.32,59.24,59.29,27300.0,41.1132,41.1618,41.1063,41.141,27300.0
2015-03-27 14:35:00,59.29,59.29,59.2,59.27,20300.0,41.141,41.141,41.0785,41.1271,20300.0
2015-03-27 14:40:00,59.27,59.27,59.2,59.22,23200.0,41.1271,41.1271,41.0785,41.0924,23200.0
2015-03-27 14:45:00,59.22,59.24,59.16,59.2,26600.0,41.0924,41.1063,41.0508,41.0785,26600.0
2015-03-27 14:50:00,59.2,59.29,59.19,59.27,17700.0,41.0785,41.141,41.0716,41.1271,17700.0
2015-03-27 14:55:00,59.26,59.29,59.2,59.29,21800.0,41.1202,41.141,41.0785,41.141,21800.0
2015-03-27 15:00:00,59.29,59.37,59.26,59.34,27600.0,41.141,41.1965,41.1202,41.1757,27600.0
2015-03-27 15:05:00,59.35,59.36,59.26,59.28,17300.0,41.1826,41.1896,41.1202,41.134,17300.0
2015-03-27 15:10:00,59.28,59.31,59.23,59.23,23800.0,41.134,41.1549,41.0994,41.0994,23800.0
2015-03-27 15:15:00,59.23,59.28,59.22,59.26,27100.0,41.0994,41.134,41.0924,41.1202,27100.0
2015-03-27 15:20:00,59.24,59.29,59.16,59.17,29600.0,41.1063,41.141,41.0508,41.0577,29600.0
2015-03-27 15:25:00,59.18,59.18,59.08,59.09,33400.0,41.0647,41.0647,40.9953,41.0022,33400.0
2015-03-27 15:30:00,59.1,59.13,59.03,59.05,42200.0,41.0091,41.03,40.9606,40.9744,42200.0
2015-03-27 15:35:00,59.06,59.12,59.02,59.05,44400.0,40.9814,41.023,40.9536,40.9744,44400.0
2015-03-27 15:40:00,59.04,59.09,59.02,59.02,53900.0,40.9675,41.0022,40.9536,40.9536,53900.0
2015-03-27 15:45:00,59.02,59.11,58.94,59.1,87900.0,40.9536,41.0161,40.8981,41.0091,87900.0
2015-03-27 15:50:00,59.11,59.17,59.1,59.16,52600.0,41.0161,41.0577,41.0091,41.0508,52600.0
2015-03-27 15:55:00,59.16,59.21,59.13,59.15,129600.0,41.0508,41.0855,41.03,41.0438,129600.0
2015-03-30 09:30:00,59.93,60.27,59.93,60.16,68200.0,41.5851,41.821,41.5851,41.7447,68200.0
2015-03-30 09:35:00,60.18,60.22,59.95,60.09,33300.0,41.7585,41.7863,41.599,41.6961,33300.0
2015-03-30 09:40:00,60.06,60.3,60.02,60.26,39800.0,41.6753,41.8418,41.6475,41.8141,39800.0
2015-03-30 09:45:00,60.25,60.29,60.05,60.05,29800.0,41.8071,41.8349,41.6683,41.6683,29800.0
2015-03-30 09:50:00,60.08,60.19,59.82,59.82,19800.0,41.6892,41.7655,41.5087,41.5087,19800.0
2015-03-30 09:55:00,59.84,59.99,59.8,59.89,18300.0,41.5226,41.6267,41.4949,41.5573,18300.0
2015-03-30 10:00:00,59.9,59.93,59.52,59.61,26300.0,41.5643,41.5851,41.3006,41.363,26300.0
2015-03-30 10:05:00,59.62,59.82,59.6,59.79,23600.0,41.37,41.5087,41.3561,41.4879,23600.0
2015-03-30 10:10:00,59.79,59.88,59.63,59.85,18100.0,41.4879,41.5504,41.3769,41.5296,18100.0
2015-03-30 10:15:00,59.87,60.14,59.85,60.1,58800.0,41.5434,41.7308,41.5296,41.703,58800.0
2015-03-30 10:20:00,60.1,60.17,60.08,60.1,28100.0,41.703,41.7516,41.6892,41.703,28100.0
2015-03-30 10:25:00,60.11,60.42,60.11,60.4,44400.0,41.71,41.9251,41.71,41.9112,44400.0
2015-03-30 10:30:00,60.4,60.53,60.31,60.41,54600.0,41.9112,42.0014,41.8488,41.9181,54600.0
2015-03-30 10:35:00,60.39,60.39,60.19,60.39,22000.0,41.9043,41.9043,41.7655,41.9043,22000.0
2015-03-30 10:40:00,60.38,60.48,60.28,60.3,26800.0,41.8973,41.9667,41.8279,41.8418,26800.0
2015-03-30 10:45:00,60.31,60.4,60.27,60.38,23500.0,41.8488,41.9112,41.821,41.8973,23500.0
2015-03-30 10:50:00,60.39,60.59,60.39,60.54,79400.0,41.9043,42.043,41.9043,42.0084,79400.0
2015-03-30 10:55:00,60.53,60.58,60.38,60.53,59400.0,42.0014,42.0361,41.8973,42.0014,59400.0
2015-03-30 11:00:00,60.52,60.55,60.27,60.44,43800.0,41.9945,42.0153,41.821,41.939,43800.0
2015-03-30 11:05:00,60.43,60.47,60.31,60.33,39800.0,41.932,41.9598,41.8488,41.8626,39800.0
2015-03-30 11:10:00,60.33,60.34,60.08,60.2,80000.0,41.8626,41.8696,41.6892,41.7724,80000.0
2015-03-30 11:15:00,60.2,60.21,60.03,60.03,76700.0,41.7724,41.7794,41.6545,41.6545,76700.0
2015-03-30 11:20:00,60.03,60.2,60.03,60.18,42200.0,41.6545,41.7724,41.6545,41.7585,42200.0
2015-03-30 11:25:00,60.19,60.25,60.16,60.24,25700.0,41.7655,41.8071,41.7447,41.8002,25700.0
2015-03-30 11:30:00,60.24,60.27,60.15,60.26,29300.0,41.8002,41.821,41.7377,41.8141,29300.0
2015-03-30 11:35:00,60.26,60.37,60.26,60.35,30500.0,41.8141,41.8904,41.8141,41.8765,30500.0
2015-03-30 11:40:00,60.34,60.44,60.27,60.42,37000.0,41.8696,41.939,41.821,41.9251,37000.0
2015-03-30 11:45:00,60.42,60.45,60.29,60.45,16600.0,41.9251,41.9459,41.8349,41.9459,16600.0
2015-03-30 11:50:00,60.44,60.5,60.39,60.39,27300.0,41.939,41.9806,41.9043,41.9043,27300.0
2015-03-30 11:55:00,60.38,60.41,60.34,60.36,30300.0,41.8973,41.9181,41.8696,41.8835,30300.0
2015-03-30 12:00:00,60.34,60.34,60.24,60.31,36600.0,41.8696,41.8696,41.8002,41.8488,36600.0
2015-03-30 12:05:00,60.3,60.31,60.18,60.22,41700.0,41.8418,41.8488,41.7585,41.7863,41700.0
2015-03-30 12:10:00,60.22,60.43,60.22,60.41,28400.0,41.7863,41.932,41.7863,41.9181,28400.0
2015-03-30 12:15:00,60.41,60.5,60.27,60.32,28400.0,41.9181,41.9806,41.821,41.8557,28400.0
2015-03-30 12:20:00,60.33,60.43,60.31,60.37,25400.0,41.8626,41.932,41.8488,41.8904,25400.0
2015-03-30 12:25:00,60.37,60.43,60.33,60.34,35500.0,41.8904,41.932,41.8626,41.8696,35500.0
2015-03-30 12:30:00,60.33,60.36,60.27,60.36,34600.0,41.8626,41.8835,41.821,41.8835,34600.0
2015-03-30 12:35:00,60.36,60.36,60.28,60.36,15700.0,41.8835,41.8835,41.8279,41.8835,15700.0
2015-03-30 12:40:00,60.36,60.47,60.33,60.37,15100.0,41.8835,41.9598,41.8626,41.8904,15100.0
2015-03-30 12:45:00,60.36,60.48,60.34,60.39,20500.0,41.8835,41.9667,41.8696,41.9043,20500.0
2015-03-30 12:50:00,60.39,60.48,60.32,60.45,20200.0,41.9043,41.9667,41.8557,41.9459,20200.0
2015-03-30 12:55:00,60.46,60.58,60.45,60.58,35100.0,41.9528,42.0361,41.9459,42.0361,35100.0
2015-03-30 13:00:00,60.58,60.6,60.42,60.47,31000.0,42.0361,42.05,41.9251,41.9598,31000.0
2015-03-30 13:05:00,60.46,60.59,60.46,60.58,25100.0,41.9528,42.043,41.9528,42.0361,25100.0
2015-03-30 13:10:00,60.59,60.59,60.49,60.52,30200.0,42.043,42.043,41.9737,41.9945,30200.0
2015-03-30 13:15:00,60.52,60.53,60.42,60.44,49600.0,41.9945,42.0014,41.9251,41.939,49600.0
2015-03-30 13:20:00,60.43,60.53,60.42,60.43,39000.0,41.932,42.0014,41.9251,41.932,39000.0
2015-03-30 13:25:00,60.43,60.46,60.29,60.31,30200.0,41.932,41.9528,41.8349,41.8488,30200.0
2015-03-30 13:30:00,60.3,60.43,60.26,60.34,31700.0,41.8418,41.932,41.8141,41.8696,31700.0
2015-03-30 13:35:00,60.35,60.35,60.24,60.32,19900.0,41.8765,41.8765,41.8002,41.8557,19900.0
2015-03-30 13:40:00,60.31,60.31,60.15,60.3,32200.0,41.8488,41.8488,41.7377,41.8418,32200.0
2015-03-30 13:45:00,60.27,60.35,60.27,60.31,19600.0,41.821,41.8765,41.821,41.8488,19600.0
2015-03-30 13:50:00,60.33,60.34,60.23,60.26,29500.0,41.8626,41.8696,41.7932,41.8141,29500.0
2015-03-30 13:55:00,60.25,60.28,60.22,60.26,17000.0,41.8071,41.8279,41.7863,41.8141,17000.0
2015-03-30 14:00:00,60.26,60.37,60.23,60.37,28700.0,41.8141,41.8904,41.7932,41.8904,28700.0
2015-03-30 14:05:00,60.38,60.39,60.22,60.23,16900.0,41.8973,41.9043,41.7863,41.7932,16900.0
2015-03-30 14:10:00,60.23,60.31,60.23,60.26,13900.0,41.7932,41.8488,41.7932,41.8141,13900.0
2015-03-30 14:15:00,60.27,60.38,60.24,60.36,24900.0,41.821,41.8973,41.8002,41.8835,24900.0
2015-03-30 14:20:00,60.36,60.5,60.36,60.42,32800.0,41.8835,41.9806,41.8835,41.9251,32800.0
2015-03-30 14:25:00,60.42,60.43,60.33,60.36,20900.0,41.9251,41.932,41.8626,41.8835,20900.0
2015-03-30 14:30:00,60.36,60.43,60.31,60.38,14400.0,41.8835,41.932,41.8488,41.8973,14400.0
2015-03-30 14:35:00,60.37,60.56,60.37,60.56,27300.0,41.8904,42.0222,41.8904,42.0222,27300.0
2015-03-30 14:40:00,60.57,60.61,60.56,60.57,35400.0,42.0292,42.0569,42.0222,42.0292,35400.0
2015-03-30 14:45:00,60.56,60.7,60.5,60.7,47000.0,42.0222,42.1194,41.9806,42.1194,47000.0
2015-03-30 14:50:00,60.71,60.75,60.64,60.67,23800.0,42.1263,42.1541,42.0777,42.0986,23800.0
2015-03-30 14:55:00,60.68,60.75,60.67,60.74,16000.0,42.1055,42.1541,42.0986,42.1471,16000.0
2015-03-30 15:00:00,60.74,60.74,60.57,60.57,31100.0,42.1471,42.1471,42.0292,42.0292,31100.0
2015-03-30 15:05:00,60.55,60.65,60.55,60.57,25000.0,42.0153,42.0847,42.0153,42.0292,25000.0
2015-03-30 15:10:00,60.57,60.6,60.54,60.54,19600.0,42.0292,42.05,42.0084,42.0084,19600.0
2015-03-30 15:15:00,60.54,60.62,60.52,60.62,22200.0,42.0084,42.0639,41.9945,42.0639,22200.0
2015-03-30 15:20:00,60.62,60.63,60.57,60.63,29700.0,42.0639,42.0708,42.0292,42.0708,29700.0
2015-03-30 15:25:00,60.63,60.67,60.59,60.66,23700.0,42.0708,42.0986,42.043,42.0916,23700.0
2015-03-30 15:30:00,60.67,60.76,60.64,60.75,31800.0,42.0986,42.161,42.0777,42.1541,31800.0
2015-03-30 15:35:00,60.75,60.81,60.66,60.69,47500.0,42.1541,42.1957,42.0916,42.1124,47500.0
2015-03-30 15:40:00,60.68,60.69,60.61,60.64,47600.0,42.1055,42.1124,42.0569,42.0777,47600.0
2015-03-30 15:45:00,60.64,60.67,60.6,60.67,56800.0,42.0777,42.0986,42.05,42.0986,56800.0
2015-03-30 15:50:00,60.66,60.74,60.63,60.73,142800.0,42.0916,42.1471,42.0708,42.1402,142800.0
2015-03-30 15:55:00,60.72,60.81,60.7,60.71,152400.0,42.1333,42.1957,42.1194,42.1263,152400.0
2015-03-31 09:30:00,59.84,59.98,59.54,59.67,76000.0,41.5226,41.6198,41.3145,41.4047,76000.0
2015-03-31 09:35:00,59.74,59.97,59.55,59.88,38900.0,41.4532,41.6128,41.3214,41.5504,38900.0
2015-03-31 09:40:00,59.9,60.06,59.82,60.04,50200.0,41.5643,41.6753,41.5087,41.6614,50200.0
2015-03-31 09:45:00,60.03,60.21,59.91,59.99,43400.0,41.6545,41.7794,41.5712,41.6267,43400.0
2015-03-31 09:50:00,60.01,60.21,60.0,60.18,13700.0,41.6406,41.7794,41.6336,41.7585,13700.0
2015-03-31 09:55:00,60.2,60.45,60.18,60.35,23200.0,41.7724,41.9459,41.7585,41.8765,23200.0
2015-03-31 10:00:00,60.34,60.46,60.28,60.36,18900.0,41.8696,41.9528,41.8279,41.8835,18900.0
2015-03-31 10:05:00,60.34,60.41,60.31,60.39,19600.0,41.8696,41.9181,41.8488,41.9043,19600.0
2015-03-31 10:10:00,60.4,60.46,60.38,60.45,18500.0,41.9112,41.9528,41.8973,41.9459,18500.0
2015-03-31 10:15:00,60.44,60.53,60.43,60.51,17200.0,41.939,42.0014,41.932,41.9875,17200.0
2015-03-31 10:20:00,60.51,60.57,60.5,60.56,17100.0,41.9875,42.0292,41.9806,42.0222,17100.0
2015-03-31 10:25:00,60.57,60.6,60.55,60.56,33400.0,42.0292,42.05,42.0153,42.0222,33400.0
2015-03-31 10:30:00,60.56,60.65,60.54,60.65,27000.0,42.0222,42.0847,42.0084,42.0847,27000.0
2015-03-31 10:35:00,60.66,60.74,60.66,60.7,18400.0,42.0916,42.1471,42.0916,42.1194,18400.0
2015-03-31 10:40:00,60.69,60.69,60.59,60.6,17900.0,42.1124,42.1124,42.043,42.05,17900.0
2015-03-31 10:45:00,60.6,60.67,60.54,60.55,91400.0,42.05,42.0986,42.0084,42.0153,91400.0
2015-03-31 10:50:00,60.55,60.58,60.4,60.41,24900.0,42.0153,42.0361,41.9112,41.9181,24900.0
2015-03-31 10:55:00,60.4,60.49,60.39,60.39,12700.0,41.9112,41.9737,41.9043,41.9043,12700.0
2015-03-31 11:00:00,60.4,60.55,60.38,60.52,13200.0,41.9112,42.0153,41.8973,41.9945,13200.0
2015-03-31 11:05:00,60.52,60.67,60.52,60.66,25600.0,41.9945,42.0986,41.9945,42.0916,25600.0
2015-03-31 11:10:00,60.65,60.77,60.64,60.73,21800.0,42.0847,42.1679,42.0777,42.1402,21800.0
2015-03-31 11:15:00,60.73,60.73,60.58,60.58,22100.0,42.1402,42.1402,42.0361,42.0361,22100.0
2015-03-31 11:20:00,60.58,60.59,60.4,60.47,78900.0,42.0361,42.043,41.9112,41.9598,78900.0
2015-03-31 11:25:00,60.47,60.51,60.45,60.49,14800.0,41.9598,41.9875,41.9459,41.9737,14800.0
2015-03-31 11:30:00,60.5,60.52,60.41,60.43,41500.0,41.9806,41.9945,41.9181,41.932,41500.0
2015-03-31 11:35:00,60.45,60.51,60.43,60.5,10200.0,41.9459,41.9875,41.932,41.9806,10200.0
2015-03-31 11:40:00,60.5,60.61,60.5,60.61,30000.0,41.9806,42.0569,41.9806,42.0569,30000.0
2015-03-31 11:45:00,60.62,60.66,60.62,60.66,28000.0,42.0639,42.0916,42.0639,42.0916,28000.0
2015-03-31 11:50:00,60.67,60.67,60.59,60.59,26400.0,42.0986,42.0986,42.043,42.043,26400.0
2015-03-31 11:55:00,60.59,60.65,60.58,60.65,26200.0,42.043,42.0847,42.0361,42.0847,26200.0
2015-03-31 12:00:00,60.64,60.65,60.59,60.61,40900.0,42.0777,42.0847,42.043,42.0569,40900.0
2015-03-31 12:05:00,60.62,60.65,60.61,60.65,25000.0,42.0639,42.0847,42.0569,42.0847,25000.0
2015-03-31 12:10:00,60.65,60.72,60.63,60.72,22300.0,42.0847,42.1333,42.0708,42.1333,22300.0
2015-03-31 12:15:00,60.72,60.79,60.71,60.79,17600.0,42.1333,42.1818,42.1263,42.1818,17600.0
2015-03-31 12:20:00,60.8,60.9,60.75,60.75,39100.0,42.1888,42.2582,42.1541,42.1541,39100.0
2015-03-31 12:25:00,60.76,60.88,60.75,60.84,26100.0,42.161,42.2443,42.1541,42.2165,26100.0
2015-03-31 12:30:00,60.84,60.84,60.7,60.77,21200.0,42.2165,42.2165,42.1194,42.1679,21200.0
2015-03-31 12:35:00,60.76,60.76,60.64,60.73,24500.0,42.161,42.161,42.0777,42.1402,24500.0
2015-03-31 12:40:00,60.73,60.77,60.69,60.77,22100.0,42.1402,42.1679,42.1124,42.1679,22100.0
2015-03-31 12:45:00,60.77,60.77,60.63,60.71,29000.0,42.1679,42.1679,42.0708,42.1263,29000.0
2015-03-31 12:50:00,60.71,60.73,60.63,60.67,21900.0,42.1263,42.1402,42.0708,42.0986,21900.0
2015-03-31 12:55:00,60.66,60.66,60.6,60.63,30300.0,42.0916,42.0916,42.05,42.0708,30300.0
2015-03-31 13:00:00,60.63,60.76,60.63,60.7,27700.0,42.0708,42.161,42.0708,42.1194,27700.0
2015-03-31 13:05:00,60.69,60.69,60.66,60.69,16400.0,42.1124,42.1124,42.0916,42.1124,16400.0
2015-03-31 13:10:00,60.69,60.69,60.6,60.61,18400.0,42.1124,42.1124,42.05,42.0569,18400.0
2015-03-31 13:15:00,60.6,60.68,60.6,60.68,19800.0,42.05,42.1055,42.05,42.1055,19800.0
2015-03-31 13:20:00,60.69,60.69,60.59,60.65,14900.0,42.1124,42.1124,42.043,42.0847,14900.0
2015-03-31 13:25:00,60.65,60.67,60.58,60.58,22300.0,42.0847,42.0986,42.0361,42.0361,22300.0
2015-03-31 13:30:00,60.59,60.8,60.58,60.79,29800.0,42.043,42.1888,42.0361,42.1818,29800.0
2015-03-31 13:35:00,60.79,60.79,60.73,60.79,26500.0,42.1818,42.1818,42.1402,42.1818,26500.0
2015-03-31 13:40:00,60.78,60.94,60.78,60.93,38000.0,42.1749,42.2859,42.1749,42.279,38000.0
2015-03-31 13:45:00,60.94,60.94,60.81,60.86,27300.0,42.2859,42.2859,42.1957,42.2304,27300.0
2015-03-31 13:50:00,60.87,60.96,60.87,60.9,30300.0,42.2373,42.2998,42.2373,42.2582,30300.0
2015-03-31 13:55:00,60.89,61.0,60.87,61.0,21500.0,42.2512,42.3275,42.2373,42.3275,21500.0
2015-03-31 14:00:00,61.0,61.06,60.87,60.91,30000.0,42.3275,42.3692,42.2373,42.2651,30000.0
2015-03-31 14:05:00,60.9,60.91,60.83,60.88,20500.0,42.2582,42.2651,42.2096,42.2443,20500.0
2015-03-31 14:10:00,60.88,60.98,60.88,60.96,18100.0,42.2443,42.3137,42.2443,42.2998,18100.0
2015-03-31 14:15:00,60.96,60.98,60.81,60.82,25500.0,42.2998,42.3137,42.1957,42.2026,25500.0
2015-03-31 14:20:00,60.83,60.84,60.72,60.79,22800.0,42.2096,42.2165,42.1333,42.1818,22800.0
2015-03-31 14:25:00,60.81,60.81,60.66,60.75,27500.0,42.1957,42.1957,42.0916,42.1541,27500.0
2015-03-31 14:30:00,60.75,60.75,60.63,60.64,28900.0,42.1541,42.1541,42.0708,42.0777,28900.0
2015-03-31 14:35:00,60.64,60.69,60.64,60.66,22400.0,42.0777,42.1124,42.0777,42.0916,22400.0
2015-03-31 14:40:00,60.67,60.68,60.58,60.59,29700.0,42.0986,42.1055,42.0361,42.043,29700.0
2015-03-31 14:45:00,60.6,60.69,60.54,60.59,70500.0,42.05,42.1124,42.0084,42.043,70500.0
2015-03-31 14:50:00,60.6,60.63,60.59,60.6,14500.0,42.05,42.0708,42.043,42.05,14500.0
2015-03-31 14:55:00,60.6,60.66,60.58,60.58,32100.0,42.05,42.0916,42.0361,42.0361,32100.0
2015-03-31 15:00:00,60.58,60.61,60.55,60.58,47500.0,42.0361,42.0569,42.0153,42.0361,47500.0
2015-03-31 15:05:00,60.58,60.66,60.58,60.62,26700.0,42.0361,42.0916,42.0361,42.0639,26700.0
2015-03-31 15:10:00,60.61,60.62,60.52,60.53,29800.0,42.0569,42.0639,41.9945,42.0014,29800.0
2015-03-31 15:15:00,60.52,60.52,60.39,60.46,25900.0,41.9945,41.9945,41.9043,41.9528,25900.0
2015-03-31 15:20:00,60.46,60.49,60.34,60.38,39100.0,41.9528,41.9737,41.8696,41.8973,39100.0
2015-03-31 15:25:00,60.38,60.47,60.37,60.46,37500.0,41.8973,41.9598,41.8904,41.9528,37500.0
2015-03-31 15:30:00,60.46,60.46,60.31,60.35,42800.0,41.9528,41.9528,41.8488,41.8765,42800.0
2015-03-31 15:35:00,60.36,60.41,60.31,60.34,29200.0,41.8835,41.9181,41.8488,41.8696,29200.0
2015-03-31 15:40:00,60.33,60.34,60.23,60.27,54300.0,41.8626,41.8696,41.7932,41.821,54300.0
2015-03-31 15:45:00,60.27,60.42,60.26,60.4,67600.0,41.821,41.9251,41.8141,41.9112,67600.0
2015-03-31 15:50:00,60.4,60.41,60.36,60.36,66600.0,41.9112,41.9181,41.8835,41.8835,66600.0
2015-03-31 15:55:00,60.35,60.41,60.29,60.3,188600.0,41.8765,41.9181,41.8349,41.8418,188600.0
2015-04-01 09:30:00,60.68,61.26,60.59,61.17,79600.0,42.1055,42.508,42.043,42.4455,79600.0
2015-04-01 09:35:00,61.21,61.56,61.13,61.54,68800.0,42.4733,42.7161,42.4177,42.7022,68800.0
2015-04-01 09:40:00,61.54,61.66,61.25,61.26,25400.0,42.7022,42.7855,42.501,42.508,25400.0
2015-04-01 09:45:00,61.23,61.69,61.21,61.59,103100.0,42.4871,42.8063,42.4733,42.7369,103100.0
2015-04-01 09:50:00,61.56,61.59,61.4,61.47,24500.0,42.7161,42.7369,42.6051,42.6537,24500.0
2015-04-01 09:55:00,61.47,61.53,61.24,61.29,28300.0,42.6537,42.6953,42.4941,42.5288,28300.0
2015-04-01 10:00:00,61.27,61.31,61.2,61.24,34400.0,42.5149,42.5427,42.4663,42.4941,34400.0
2015-04-01 10:05:00,61.25,61.59,61.24,61.52,45100.0,42.501,42.7369,42.4941,42.6884,45100.0
2015-04-01 10:10:00,61.54,61.6,61.34,61.34,39700.0,42.7022,42.7439,42.5635,42.5635,39700.0
2015-04-01 10:15:00,61.32,61.5,61.26,61.32,69500.0,42.5496,42.6745,42.508,42.5496,69500.0
2015-04-01 10:20:00,61.33,61.65,61.3,61.64,39000.0,42.5565,42.7786,42.5357,42.7716,39000.0
2015-04-01 10:25:00,61.64,61.7,61.6,61.68,36200.0,42.7716,42.8133,42.7439,42.7994,36200.0
2015-04-01 10:30:00,61.7,61.95,61.69,61.92,60100.0,42.8133,42.9867,42.8063,42.9659,60100.0
2015-04-01 10:35:00,61.93,61.96,61.76,61.79,31800.0,42.9729,42.9937,42.8549,42.8757,31800.0
2015-04-01 10:40:00,61.79,61.92,61.73,61.91,30200.0,42.8757,42.9659,42.8341,42.959,30200.0
2015-04-01 10:45:00,61.92,62.19,61.9,62.15,51700.0,42.9659,43.1533,42.952,43.1255,51700.0
2015-04-01 10:50:00,62.14,62.18,62.0,62.01,29000.0,43.1186,43.1463,43.0214,43.0284,29000.0
2015-04-01 10:55:00,62.02,62.02,61.86,61.87,30600.0,43.0353,43.0353,42.9243,42.9312,30600.0
2015-04-01 11:00:00,61.89,61.94,61.79,61.93,23700.0,42.9451,42.9798,42.8757,42.9729,23700.0
2015-04-01 11:05:00,61.94,62.0,61.9,61.95,44500.0,42.9798,43.0214,42.952,42.9867,44500.0
2015-04-01 11:10:00,61.95,61.95,61.75,61.76,18900.0,42.9867,42.9867,42.848,42.8549,18900.0
2015-04-01 11:15:00,61.77,61.89,61.73,61.89,24700.0,42.8618,42.9451,42.8341,42.9451,24700.0
2015-04-01 11:20:00,61.92,62.0,61.85,61.99,29900.0,42.9659,43.0214,42.9174,43.0145,29900.0
2015-04-01 11:25:00,62.0,62.04,61.98,61.98,53200.0,43.0214,43.0492,43.0076,43.0076,53200.0
2015-04-01 11:30:00,61.99,62.03,61.95,61.95,47200.0,43.0145,43.0423,42.9867,42.9867,47200.0
2015-04-01 11:35:00,61.95,62.02,61.95,62.0,55500.0,42.9867,43.0353,42.9867,43.0214,55500.0
2015-04-01 11:40:00,62.01,62.07,61.93,62.05,34900.0,43.0284,43.07,42.9729,43.0561,34900.0
2015-04-01 11:45:00,62.05,62.1,61.97,62.09,35200.0,43.0561,43.0908,43.0006,43.0839,35200.0
2015-04-01 11:50:00,62.09,62.15,62.04,62.12,21600.0,43.0839,43.1255,43.0492,43.1047,21600.0
2015-04-01 11:55:00,62.12,62.22,62.09,62.21,32300.0,43.1047,43.1741,43.0839,43.1672,32300.0
2015-04-01 12:00:00,62.19,62.19,61.99,62.08,21900.0,43.1533,43.1533,43.0145,43.0769,21900.0
2015-04-01 12:05:00,62.08,62.09,61.92,61.99,25900.0,43.0769,43.0839,42.9659,43.0145,25900.0
2015-04-01 12:10:00,62.02,62.03,61.87,61.88,17700.0,43.0353,43.0423,42.9312,42.9382,17700.0
2015-04-01 12:15:00,61.84,61.99,61.83,61.96,18100.0,42.9104,43.0145,42.9035,42.9937,18100.0
2015-04-01 12:20:00,61.93,62.0,61.88,62.0,15800.0,42.9729,43.0214,42.9382,43.0214,15800.0
2015-04-01 12:25:00,62.01,62.15,62.01,62.15,17000.0,43.0284,43.1255,43.0284,43.1255,17000.0
2015-04-01 12:30:00,62.14,62.16,62.06,62.07,33500.0,43.1186,43.1325,43.0631,43.07,33500.0
2015-04-01 12:35:00,62.08,62.18,62.05,62.18,24400.0,43.0769,43.1463,43.0561,43.1463,24400.0
2015-04-01 12:40:00,62.18,62.23,62.11,62.21,19900.0,43.1463,43.181,43.0978,43.1672,19900.0
2015-04-01 12:45:00,62.21,62.25,62.14,62.16,57000.0,43.1672,43.1949,43.1186,43.1325,57000.0
2015-04-01 12:50:00,62.16,62.26,62.13,62.26,17800.0,43.1325,43.2018,43.1116,43.2018,17800.0
2015-04-01 12:55:00,62.25,62.26,62.15,62.15,31700.0,43.1949,43.2018,43.1255,43.1255,31700.0
2015-04-01 13:00:00,62.15,62.15,62.01,62.03,27100.0,43.1255,43.1255,43.0284,43.0423,27100.0
2015-04-01 13:05:00,62.03,62.08,62.02,62.07,16900.0,43.0423,43.0769,43.0353,43.07,16900.0
2015-04-01 13:10:00,62.07,62.15,62.03,62.13,36000.0,43.07,43.1255,43.0423,43.1116,36000.0
2015-04-01 13:15:00,62.13,62.25,62.12,62.21,29200.0,43.1116,43.1949,43.1047,43.1672,29200.0
2015-04-01 13:20:00,62.2,62.21,62.11,62.14,27900.0,43.1602,43.1672,43.0978,43.1186,27900.0
2015-04-01 13:25:00,62.14,62.26,62.13,62.24,21100.0,43.1186,43.2018,43.1116,43.188,21100.0
2015-04-01 13:30:00,62.25,62.25,62.12,62.13,22100.0,43.1949,43.1949,43.1047,43.1116,22100.0
2015-04-01 13:35:00,62.12,62.21,62.11,62.15,29600.0,43.1047,43.1672,43.0978,43.1255,29600.0
2015-04-01 13:40:00,62.16,62.23,62.16,62.21,18300.0,43.1325,43.181,43.1325,43.1672,18300.0
2015-04-01 13:45:00,62.23,62.23,62.07,62.09,82200.0,43.181,43.181,43.07,43.0839,82200.0
2015-04-01 13:50:00,62.09,62.13,62.0,62.0,17200.0,43.0839,43.1116,43.0214,43.0214,17200.0
2015-04-01 13:55:00,62.01,62.03,61.89,61.89,31200.0,43.0284,43.0423,42.9451,42.9451,31200.0
2015-04-01 14:00:00,61.94,62.05,61.84,61.87,24500.0,42.9798,43.0561,42.9104,42.9312,24500.0
2015-04-01 14:05:00,61.88,61.92,61.84,61.92,22800.0,42.9382,42.9659,42.9104,42.9659,22800.0
2015-04-01 14:10:00,61.91,61.92,61.76,61.76,26200.0,42.959,42.9659,42.8549,42.8549,26200.0
2015-04-01 14:15:00,61.76,61.8,61.74,61.8,29700.0,42.8549,42.8827,42.841,42.8827,29700.0
2015-04-01 14:20:00,61.8,61.89,61.79,61.8,22800.0,42.8827,42.9451,42.8757,42.8827,22800.0
2015-04-01 14:25:00,61.8,61.8,61.74,61.8,29300.0,42.8827,42.8827,42.841,42.8827,29300.0
2015-04-01 14:30:00,61.79,61.82,61.75,61.8,44000.0,42.8757,42.8965,42.848,42.8827,44000.0
2015-04-01 14:35:00,61.8,61.83,61.79,61.82,37000.0,42.8827,42.9035,42.8757,42.8965,37000.0
2015-04-01 14:40:00,61.82,61.87,61.8,61.83,34400.0,42.8965,42.9312,42.8827,42.9035,34400.0
2015-04-01 14:45:00,61.84,61.94,61.84,61.94,26300.0,42.9104,42.9798,42.9104,42.9798,26300.0
2015-04-01 14:50:00,61.93,61.94,61.81,61.82,19800.0,42.9729,42.9798,42.8896,42.8965,19800.0
2015-04-01 14:55:00,61.83,61.83,61.73,61.75,68600.0,42.9035,42.9035,42.8341,42.848,68600.0
2015-04-01 15:00:00,61.75,61.76,61.65,61.65,36900.0,42.848,42.8549,42.7786,42.7786,36900.0
2015-04-01 15:05:00,61.66,61.67,61.52,61.57,34800.0,42.7855,42.7925,42.6884,42.7231,34800.0
2015-04-01 15:10:00,61.57,61.58,61.5,61.52,33400.0,42.7231,42.73,42.6745,42.6884,33400.0
2015-04-01 15:15:00,61.52,61.53,61.46,61.47,57300.0,42.6884,42.6953,42.6467,42.6537,57300.0
2015-04-01 15:20:00,61.47,61.59,61.47,61.57,28900.0,42.6537,42.7369,42.6537,42.7231,28900.0
2015-04-01 15:25:00,61.56,61.57,61.45,61.52,31100.0,42.7161,42.7231,42.6398,42.6884,31100.0
2015-04-01 15:30:00,61.52,61.58,61.51,61.58,43900.0,42.6884,42.73,42.6814,42.73,43900.0
2015-04-01 15:35:00,61.59,61.65,61.58,61.58,61200.0,42.7369,42.7786,42.73,42.73,61200.0
2015-04-01 15:40:00,61.58,61.64,61.51,61.59,69600.0,42.73,42.7716,42.6814,42.7369,69600.0
2015-04-01 15:45:00,61.58,61.62,61.54,61.58,112000.0,42.73,42.7578,42.7022,42.73,112000.0
2015-04-01 15:50:00,61.59,61.59,61.52,61.53,91600.0,42.7369,42.7369,42.6884,42.6953,91600.0
2015-04-01 15:55:00,61.53,61.6,61.47,61.57,147700.0,42.6953,42.7439,42.6537,42.7231,147700.0
2015-04-02 09:30:00,61.37,61.86,61.06,61.74,96600.0,42.5843,42.9243,42.3692,42.841,96600.0
2015-04-02 09:35:00,61.73,61.76,61.42,61.6,21700.0,42.8341,42.8549,42.619,42.7439,21700.0
2015-04-02 09:40:00,61.62,62.0,61.62,61.71,25600.0,42.7578,43.0214,42.7578,42.8202,25600.0
2015-04-02 09:45:00,61.68,61.93,61.68,61.89,17700.0,42.7994,42.9729,42.7994,42.9451,17700.0
2015-04-02 09:50:00,61.9,62.31,61.88,62.24,54100.0,42.952,43.2365,42.9382,43.188,54100.0
2015-04-02 09:55:00,62.2,62.4,62.11,62.38,62800.0,43.1602,43.299,43.0978,43.2851,62800.0
2015-04-02 10:00:00,62.38,62.38,62.17,62.26,51200.0,43.2851,43.2851,43.1394,43.2018,51200.0
2015-04-02 10:05:00,62.24,62.35,62.19,62.26,42400.0,43.188,43.2643,43.1533,43.2018,42400.0
2015-04-02 10:10:00,62.24,62.3,62.18,62.2,44600.0,43.188,43.2296,43.1463,43.1602,44600.0
2015-04-02 10:15:00,62.2,62.35,62.18,62.29,23500.0,43.1602,43.2643,43.1463,43.2227,23500.0
2015-04-02 10:20:00,62.32,62.53,62.31,62.5,34400.0,43.2435,43.3892,43.2365,43.3684,34400.0
2015-04-02 10:25:00,62.49,62.55,62.46,62.48,20700.0,43.3614,43.4031,43.3406,43.3545,20700.0
2015-04-02 10:30:00,62.48,62.56,62.46,62.52,29900.0,43.3545,43.41,43.3406,43.3823,29900.0
2015-04-02 10:35:00,62.52,62.55,62.47,62.48,40200.0,43.3823,43.4031,43.3476,43.3545,40200.0
2015-04-02 10:40:00,62.48,62.58,62.41,62.54,33400.0,43.3545,43.4239,43.3059,43.3961,33400.0
2015-04-02 10:45:00,62.54,62.79,62.53,62.79,77200.0,43.3961,43.5696,43.3892,43.5696,77200.0
2015-04-02 10:50:00,62.78,62.87,62.71,62.8,59000.0,43.5627,43.6251,43.5141,43.5766,59000.0
2015-04-02 10:55:00,62.82,62.82,62.71,62.77,68900.0,43.5904,43.5904,43.5141,43.5557,68900.0
2015-04-02 11:00:00,62.77,62.77,62.74,62.74,44300.0,43.5557,43.5557,43.5349,43.5349,44300.0
2015-04-02 11:05:00,62.73,62.77,62.72,62.74,45600.0,43.528,43.5557,43.521,43.5349,45600.0
2015-04-02 11:10:00,62.75,62.81,62.74,62.78,45800.0,43.5419,43.5835,43.5349,43.5627,45800.0
2015-04-02 11:15:00,62.79,62.91,62.79,62.89,64600.0,43.5696,43.6529,43.5696,43.639,64600.0
2015-04-02 11:20:00,62.88,62.92,62.84,62.85,43300.0,43.6321,43.6598,43.6043,43.6112,43300.0
2015-04-02 11:25:00,62.87,62.88,62.71,62.71,145600.0,43.6251,43.6321,43.5141,43.5141,145600.0
2015-04-02 11:30:00,62.71,62.75,62.65,62.65,61700.0,43.5141,43.5419,43.4725,43.4725,61700.0
2015-04-02 11:35:00,62.65,62.67,62.49,62.54,46400.0,43.4725,43.4863,43.3614,43.3961,46400.0
2015-04-02 11:40:00,62.53,62.79,62.53,62.79,23700.0,43.3892,43.5696,43.3892,43.5696,23700.0
2015-04-02 11:45:00,62.79,62.83,62.75,62.8,38300.0,43.5696,43.5974,43.5419,43.5766,38300.0
2015-04-02 11:50:00,62.78,62.81,62.75,62.76,36100.0,43.5627,43.5835,43.5419,43.5488,36100.0
2015-04-02 11:55:00,62.76,62.88,62.75,62.83,45000.0,43.5488,43.6321,43.5419,43.5974,45000.0
2015-04-02 12:00:00,62.83,62.84,62.78,62.79,23500.0,43.5974,43.6043,43.5627,43.5696,23500.0
2015-04-02 12:05:00,62.79,62.85,62.74,62.82,48400.0,43.5696,43.6112,43.5349,43.5904,48400.0
2015-04-02 12:10:00,62.83,62.83,62.61,62.61,18900.0,43.5974,43.5974,43.4447,43.4447,18900.0
2015-04-02 12:15:00,62.61,62.7,62.61,62.67,15300.0,43.4447,43.5072,43.4447,43.4863,15300.0
2015-04-02 12:20:00,62.66,62.66,62.58,62.61,19100.0,43.4794,43.4794,43.4239,43.4447,19100.0
2015-04-02 12:25:00,62.62,62.65,62.58,62.65,23300.0,43.4517,43.4725,43.4239,43.4725,23300.0
2015-04-02 12:30:00,62.65,62.65,62.52,62.56,16700.0,43.4725,43.4725,43.3823,43.41,16700.0
2015-04-02 12:35:00,62.56,62.58,62.53,62.56,12600.0,43.41,43.4239,43.3892,43.41,12600.0
2015-04-02 12:40:00,62.56,62.56,62.49,62.5,30700.0,43.41,43.41,43.3614,43.3684,30700.0
2015-04-02 12:45:00,62.51,62.6,62.5,62.57,53100.0,43.3753,43.4378,43.3684,43.417,53100.0
2015-04-02 12:50:00,62.56,62.58,62.51,62.57,20700.0,43.41,43.4239,43.3753,43.417,20700.0
2015-04-02 12:55:00,62.57,62.57,62.5,62.5,15700.0,43.417,43.417,43.3684,43.3684,15700.0
2015-04-02 13:00:00,62.5,62.6,62.5,62.54,28100.0,43.3684,43.4378,43.3684,43.3961,28100.0
2015-04-02 13:05:00,62.52,62.58,62.46,62.55,46800.0,43.3823,43.4239,43.3406,43.4031,46800.0
2015-04-02 13:10:00,62.54,62.57,62.51,62.54,22000.0,43.3961,43.417,43.3753,43.3961,22000.0
2015-04-02 13:15:00,62.55,62.63,62.53,62.6,28200.0,43.4031,43.4586,43.3892,43.4378,28200.0
2015-04-02 13:20:00,62.59,62.71,62.58,62.68,17700.0,43.4308,43.5141,43.4239,43.4933,17700.0
2015-04-02 13:25:00,62.68,62.71,62.54,62.57,29000.0,43.4933,43.5141,43.3961,43.417,29000.0
2015-04-02 13:30:00,62.57,62.66,62.52,62.55,61800.0,43.417,43.4794,43.3823,43.4031,61800.0
2015-04-02 13:35:00,62.56,62.56,62.31,62.32,58200.0,43.41,43.41,43.2365,43.2435,58200.0
2015-04-02 13:40:00,62.33,62.34,61.88,61.9,212400.0,43.2504,43.2574,42.9382,42.952,212400.0
2015-04-02 13:45:00,61.87,62.17,61.8,62.17,239700.0,42.9312,43.1394,42.8827,43.1394,239700.0
2015-04-02 13:50:00,62.18,62.48,62.18,62.42,49300.0,43.1463,43.3545,43.1463,43.3129,49300.0
2015-04-02 13:55:00,62.47,62.47,62.24,62.27,100200.0,43.3476,43.3476,43.188,43.2088,100200.0
2015-04-02 14:00:00,62.28,62.29,62.14,62.21,51900.0,43.2157,43.2227,43.1186,43.1672,51900.0
2015-04-02 14:05:00,62.21,62.29,62.2,62.27,30500.0,43.1672,43.2227,43.1602,43.2088,30500.0
2015-04-02 14:10:00,62.25,62.28,62.17,62.17,20100.0,43.1949,43.2157,43.1394,43.1394,20100.0
2015-04-02 14:15:00,62.17,62.35,62.16,62.35,35300.0,43.1394,43.2643,43.1325,43.2643,35300.0
2015-04-02 14:20:00,62.35,62.42,62.28,62.42,36900.0,43.2643,43.3129,43.2157,43.3129,36900.0
2015-04-02 14:25:00,62.42,62.54,62.41,62.42,47500.0,43.3129,43.3961,43.3059,43.3129,47500.0
2015-04-02 14:30:00,62.41,62.41,62.31,62.38,42900.0,43.3059,43.3059,43.2365,43.2851,42900.0
2015-04-02 14:35:00,62.38,62.45,62.37,62.43,37800.0,43.2851,43.3337,43.2782,43.3198,37800.0
2015-04-02 14:40:00,62.47,62.52,62.38,62.38,44800.0,43.3476,43.3823,43.2851,43.2851,44800.0
2015-04-02 14:45:00,62.39,62.44,62.34,62.37,46000.0,43.2921,43.3268,43.2574,43.2782,46000.0
2015-04-02 14:50:00,62.37,62.39,62.32,62.38,46800.0,43.2782,43.2921,43.2435,43.2851,46800.0
2015-04-02 14:55:00,62.41,62.45,62.36,62.36,49200.0,43.3059,43.3337,43.2712,43.2712,49200.0
2015-04-02 15:00:00,62.37,62.5,62.31,62.47,70100.0,43.2782,43.3684,43.2365,43.3476,70100.0
2015-04-02 15:05:00,62.47,62.52,62.44,62.47,56300.0,43.3476,43.3823,43.3268,43.3476,56300.0
2015-04-02 15:10:00,62.47,62.5,62.43,62.48,37400.0,43.3476,43.3684,43.3198,43.3545,37400.0
2015-04-02 15:15:00,62.49,62.5,62.45,62.47,39800.0,43.3614,43.3684,43.3337,43.3476,39800.0
2015-04-02 15:20:00,62.47,62.49,62.44,62.46,42900.0,43.3476,43.3614,43.3268,43.3406,42900.0
2015-04-02 15:25:00,62.46,62.46,62.36,62.37,46800.0,43.3406,43.3406,43.2712,43.2782,46800.0
2015-04-02 15:30:00,62.38,62.43,62.35,62.41,56400.0,43.2851,43.3198,43.2643,43.3059,56400.0
2015-04-02 15:35:00,62.41,62.45,62.37,62.38,42800.0,43.3059,43.3337,43.2782,43.2851,42800.0
2015-04-02 15:40:00,62.37,62.42,62.34,62.41,50200.0,43.2782,43.3129,43.2574,43.3059,50200.0
2015-04-02 15:45:00,62.42,62.5,62.42,62.47,117200.0,43.3129,43.3684,43.3129,43.3476,117200.0
2015-04-02 15:50:00,62.47,62.5,62.45,62.45,72000.0,43.3476,43.3684,43.3337,43.3337,72000.0
2015-04-02 15:55:00,62.45,62.64,62.44,62.54,233200.0,43.3337,43.4655,43.3268,43.3961,233200.0
2015-04-06 09:30:00,62.97,63.35,62.9,63.25,91200.0,43.6945,43.9582,43.6459,43.8888,91200.0
2015-04-06 09:35:00,63.25,63.28,62.86,63.04,68300.0,43.8888,43.9096,43.6182,43.7431,68300.0
2015-04-06 09:40:00,63.06,63.12,62.85,62.95,37500.0,43.757,43.7986,43.6112,43.6806,37500.0
2015-04-06 09:45:00,62.95,63.09,62.95,63.0,71400.0,43.6806,43.7778,43.6806,43.7153,71400.0
2015-04-06 09:50:00,63.01,63.11,62.97,63.06,52100.0,43.7223,43.7917,43.6945,43.757,52100.0
2015-04-06 09:55:00,63.04,63.05,62.9,62.9,45000.0,43.7431,43.75,43.6459,43.6459,45000.0
2015-04-06 10:00:00,62.91,63.14,62.9,63.12,48400.0,43.6529,43.8125,43.6459,43.7986,48400.0
2015-04-06 10:05:00,63.12,63.27,63.07,63.26,41800.0,43.7986,43.9027,43.7639,43.8957,41800.0
2015-04-06 10:10:00,63.25,63.29,63.14,63.17,18200.0,43.8888,43.9166,43.8125,43.8333,18200.0
2015-04-06 10:15:00,63.16,63.18,63.03,63.11,36500.0,43.8264,43.8402,43.7361,43.7917,36500.0
2015-04-06 10:20:00,63.11,63.2,63.08,63.14,50800.0,43.7917,43.8541,43.7708,43.8125,50800.0
2015-04-06 10:25:00,63.14,63.22,63.08,63.12,44000.0,43.8125,43.868,43.7708,43.7986,44000.0
2015-04-06 10:30:00,63.12,63.25,63.11,63.24,48800.0,43.7986,43.8888,43.7917,43.8819,48800.0
2015-04-06 10:35:00,63.25,63.33,63.23,63.24,28600.0,43.8888,43.9443,43.8749,43.8819,28600.0
2015-04-06 10:40:00,63.24,63.27,63.13,63.15,24800.0,43.8819,43.9027,43.8055,43.8194,24800.0
2015-04-06 10:45:00,63.16,63.23,63.12,63.17,21500.0,43.8264,43.8749,43.7986,43.8333,21500.0
2015-04-06 10:50:00,63.17,63.3,63.14,63.29,25200.0,43.8333,43.9235,43.8125,43.9166,25200.0
2015-04-06 10:55:00,63.28,63.34,63.21,63.23,14500.0,43.9096,43.9513,43.861,43.8749,14500.0
2015-04-06 11:00:00,63.23,63.33,63.21,63.33,26900.0,43.8749,43.9443,43.861,43.9443,26900.0
2015-04-06 11:05:00,63.33,63.35,63.26,63.33,25200.0,43.9443,43.9582,43.8957,43.9443,25200.0
2015-04-06 11:10:00,63.33,63.36,63.24,63.26,16400.0,43.9443,43.9651,43.8819,43.8957,16400.0
2015-04-06 11:15:00,63.26,63.36,63.25,63.29,12200.0,43.8957,43.9651,43.8888,43.9166,12200.0
2015-04-06 11:20:00,63.29,63.37,63.26,63.27,15200.0,43.9166,43.9721,43.8957,43.9027,15200.0
2015-04-06 11:25:00,63.27,63.32,63.2,63.22,18800.0,43.9027,43.9374,43.8541,43.868,18800.0
2015-04-06 11:30:00,63.24,63.33,63.2,63.32,35600.0,43.8819,43.9443,43.8541,43.9374,35600.0
2015-04-06 11:35:00,63.33,63.45,63.31,63.44,22200.0,43.9443,44.0276,43.9304,44.0206,22200.0
2015-04-06 11:40:00,63.44,63.55,63.42,63.55,54200.0,44.0206,44.097,44.0068,44.097,54200.0
2015-04-06 11:45:00,63.55,63.63,63.52,63.54,26100.0,44.097,44.1525,44.0762,44.09,26100.0
2015-04-06 11:50:00,63.53,63.68,63.53,63.68,33400.0,44.0831,44.1872,44.0831,44.1872,33400.0
2015-04-06 11:55:00,63.68,63.79,63.66,63.79,34400.0,44.1872,44.2635,44.1733,44.2635,34400.0
2015-04-06 12:00:00,63.78,63.79,63.67,63.73,36500.0,44.2566,44.2635,44.1802,44.2219,36500.0
2015-04-06 12:05:00,63.73,63.74,63.59,63.65,37200.0,44.2219,44.2288,44.1247,44.1664,37200.0
2015-04-06 12:10:00,63.65,63.66,63.57,63.6,58900.0,44.1664,44.1733,44.1109,44.1317,58900.0
2015-04-06 12:15:00,63.6,63.62,63.56,63.61,35400.0,44.1317,44.1455,44.1039,44.1386,35400.0
2015-04-06 12:20:00,63.61,63.63,63.57,63.61,29900.0,44.1386,44.1525,44.1109,44.1386,29900.0
2015-04-06 12:25:00,63.6,63.63,63.53,63.57,27400.0,44.1317,44.1525,44.0831,44.1109,27400.0
2015-04-06 12:30:00,63.57,63.62,63.53,63.54,26900.0,44.1109,44.1455,44.0831,44.09,26900.0
2015-04-06 12:35:00,63.54,63.54,63.46,63.51,102700.0,44.09,44.09,44.0345,44.0692,102700.0
2015-04-06 12:40:00,63.51,63.57,63.47,63.56,21300.0,44.0692,44.1109,44.0415,44.1039,21300.0
2015-04-06 12:45:00,63.57,63.68,63.56,63.65,15800.0,44.1109,44.1872,44.1039,44.1664,15800.0
2015-04-06 12:50:00,63.65,63.7,63.62,63.65,29100.0,44.1664,44.2011,44.1455,44.1664,29100.0
2015-04-06 12:55:00,63.64,63.69,63.63,63.68,35900.0,44.1594,44.1941,44.1525,44.1872,35900.0
2015-04-06 13:00:00,63.68,63.69,63.58,63.66,28000.0,44.1872,44.1941,44.1178,44.1733,28000.0
2015-04-06 13:05:00,63.66,63.67,63.63,63.65,24500.0,44.1733,44.1802,44.1525,44.1664,24500.0
2015-04-06 13:10:00,63.65,63.7,63.62,63.67,25300.0,44.1664,44.2011,44.1455,44.1802,25300.0
2015-04-06 13:15:00,63.67,63.75,63.63,63.73,34800.0,44.1802,44.2358,44.1525,44.2219,34800.0
2015-04-06 13:20:00,63.73,63.79,63.71,63.76,28600.0,44.2219,44.2635,44.208,44.2427,28600.0
2015-04-06 13:25:00,63.77,63.78,63.73,63.75,12200.0,44.2496,44.2566,44.2219,44.2358,12200.0
2015-04-06 13:30:00,63.74,63.77,63.71,63.75,26100.0,44.2288,44.2496,44.208,44.2358,26100.0
2015-04-06 13:35:00,63.76,63.79,63.72,63.76,36300.0,44.2427,44.2635,44.2149,44.2427,36300.0
2015-04-06 13:40:00,63.76,63.77,63.73,63.75,24300.0,44.2427,44.2496,44.2219,44.2358,24300.0
2015-04-06 13:45:00,63.74,63.79,63.71,63.76,64000.0,44.2288,44.2635,44.208,44.2427,64000.0
2015-04-06 13:50:00,63.77,63.78,63.73,63.74,20100.0,44.2496,44.2566,44.2219,44.2288,20100.0
2015-04-06 13:55:00,63.74,63.81,63.73,63.8,18600.0,44.2288,44.2774,44.2219,44.2704,18600.0
2015-04-06 14:00:00,63.78,63.81,63.74,63.75,20300.0,44.2566,44.2774,44.2288,44.2358,20300.0
2015-04-06 14:05:00,63.75,63.78,63.71,63.74,48100.0,44.2358,44.2566,44.208,44.2288,48100.0
2015-04-06 14:10:00,63.73,63.75,63.68,63.72,27500.0,44.2219,44.2358,44.1872,44.2149,27500.0
2015-04-06 14:15:00,63.72,63.84,63.72,63.82,24100.0,44.2149,44.2982,44.2149,44.2843,24100.0
2015-04-06 14:20:00,63.83,63.91,63.83,63.87,21600.0,44.2913,44.3468,44.2913,44.319,21600.0
2015-04-06 14:25:00,63.85,63.91,63.83,63.87,19000.0,44.3051,44.3468,44.2913,44.319,19000.0
2015-04-06 14:30:00,63.86,63.94,63.83,63.93,31000.0,44.3121,44.3676,44.2913,44.3607,31000.0
2015-04-06 14:35:00,63.93,64.0,63.92,64.0,29100.0,44.3607,44.4092,44.3537,44.4092,29100.0
2015-04-06 14:40:00,64.0,64.05,63.96,63.96,75800.0,44.4092,44.4439,44.3815,44.3815,75800.0
2015-04-06 14:45:00,63.96,64.02,63.91,63.97,21900.0,44.3815,44.4231,44.3468,44.3884,21900.0
2015-04-06 14:50:00,63.97,64.01,63.94,64.01,16600.0,44.3884,44.4162,44.3676,44.4162,16600.0
2015-04-06 14:55:00,64.0,64.03,63.95,63.98,33900.0,44.4092,44.43,44.3745,44.3953,33900.0
2015-04-06 15:00:00,63.98,63.99,63.89,63.92,64200.0,44.3953,44.4023,44.3329,44.3537,64200.0
2015-04-06 15:05:00,63.92,63.95,63.78,63.8,104900.0,44.3537,44.3745,44.2566,44.2704,104900.0
2015-04-06 15:10:00,63.8,63.89,63.8,63.85,76100.0,44.2704,44.3329,44.2704,44.3051,76100.0
2015-04-06 15:15:00,63.85,63.9,63.73,63.73,58200.0,44.3051,44.3398,44.2219,44.2219,58200.0
2015-04-06 15:20:00,63.73,63.74,63.6,63.63,56900.0,44.2219,44.2288,44.1317,44.1525,56900.0
2015-04-06 15:25:00,63.63,63.64,63.56,63.56,63800.0,44.1525,44.1594,44.1039,44.1039,63800.0
2015-04-06 15:30:00,63.56,63.67,63.55,63.66,58000.0,44.1039,44.1802,44.097,44.1733,58000.0
2015-04-06 15:35:00,63.66,63.7,63.62,63.63,45300.0,44.1733,44.2011,44.1455,44.1525,45300.0
2015-04-06 15:40:00,63.63,63.65,63.59,63.65,65800.0,44.1525,44.1664,44.1247,44.1664,65800.0
2015-04-06 15:45:00,63.65,63.67,63.49,63.5,76600.0,44.1664,44.1802,44.0553,44.0623,76600.0
2015-04-06 15:50:00,63.51,63.53,63.46,63.5,100300.0,44.0692,44.0831,44.0345,44.0623,100300.0
2015-04-06 15:55:00,63.5,63.51,63.38,63.43,218500.0,44.0623,44.0692,43.979,44.0137,218500.0
2015-04-07 09:30:00,63.48,63.54,63.26,63.33,63100.0,44.0484,44.09,43.8957,43.9443,63100.0
2015-04-07 09:35:00,63.35,63.45,63.24,63.33,28200.0,43.9582,44.0276,43.8819,43.9443,28200.0
2015-04-07 09:40:00,63.33,63.84,63.32,63.84,24700.0,43.9443,44.2982,43.9374,44.2982,24700.0
2015-04-07 09:45:00,63.79,63.9,63.71,63.76,20000.0,44.2635,44.3398,44.208,44.2427,20000.0
2015-04-07 09:50:00,63.73,63.79,63.6,63.65,31300.0,44.2219,44.2635,44.1317,44.1664,31300.0
2015-04-07 09:55:00,63.66,63.66,63.52,63.59,23600.0,44.1733,44.1733,44.0762,44.1247,23600.0
2015-04-07 10:00:00,63.61,63.71,63.55,63.58,24600.0,44.1386,44.208,44.097,44.1178,24600.0
2015-04-07 10:05:00,63.59,63.98,63.59,63.97,34900.0,44.1247,44.3953,44.1247,44.3884,34900.0
2015-04-07 10:10:00,63.96,63.96,63.77,63.79,28100.0,44.3815,44.3815,44.2496,44.2635,28100.0
2015-04-07 10:15:00,63.77,63.92,63.74,63.87,41800.0,44.2496,44.3537,44.2288,44.319,41800.0
2015-04-07 10:20:00,63.89,63.95,63.8,63.94,51300.0,44.3329,44.3745,44.2704,44.3676,51300.0
2015-04-07 10:25:00,63.95,63.98,63.89,63.9,26000.0,44.3745,44.3953,44.3329,44.3398,26000.0
2015-04-07 10:30:00,63.91,64.04,63.9,64.02,52000.0,44.3468,44.437,44.3398,44.4231,52000.0
2015-04-07 10:35:00,64.0,64.12,63.99,64.06,58400.0,44.4092,44.4925,44.4023,44.4509,58400.0
2015-04-07 10:40:00,64.06,64.09,63.99,64.0,39400.0,44.4509,44.4717,44.4023,44.4092,39400.0
2015-04-07 10:45:00,64.0,64.04,63.97,64.01,68200.0,44.4092,44.437,44.3884,44.4162,68200.0
2015-04-07 10:50:00,64.02,64.13,64.0,64.11,19900.0,44.4231,44.4994,44.4092,44.4856,19900.0
2015-04-07 10:55:00,64.1,64.2,64.06,64.16,20400.0,44.4786,44.548,44.4509,44.5202,20400.0
2015-04-07 11:00:00,64.16,64.19,64.03,64.06,18600.0,44.5202,44.5411,44.43,44.4509,18600.0
2015-04-07 11:05:00,64.06,64.1,64.0,64.02,28300.0,44.4509,44.4786,44.4092,44.4231,28300.0
2015-04-07 11:10:00,64.01,64.23,64.0,64.21,33000.0,44.4162,44.5688,44.4092,44.5549,33000.0
2015-04-07 11:15:00,64.21,64.29,64.19,64.19,32800.0,44.5549,44.6105,44.5411,44.5411,32800.0
2015-04-07 11:20:00,64.18,64.25,64.14,64.19,31200.0,44.5341,44.5827,44.5064,44.5411,31200.0
2015-04-07 11:25:00,64.18,64.25,64.1,64.11,30800.0,44.5341,44.5827,44.4786,44.4856,30800.0
2015-04-07 11:30:00,64.11,64.12,64.02,64.03,35900.0,44.4856,44.4925,44.4231,44.43,35900.0
2015-04-07 11:35:00,64.02,64.06,63.99,64.02,28500.0,44.4231,44.4509,44.4023,44.4231,28500.0
2015-04-07 11:40:00,64.01,64.04,63.99,64.01,32000.0,44.4162,44.437,44.4023,44.4162,32000.0
2015-04-07 11:45:00,64.02,64.03,63.99,64.01,38500.0,44.4231,44.43,44.4023,44.4162,38500.0
2015-04-07 11:50:00,64.01,64.05,63.99,64.04,34000.0,44.4162,44.4439,44.4023,44.437,34000.0
2015-04-07 11:55:00,64.03,64.03,63.99,64.0,82400.0,44.43,44.43,44.4023,44.4092,82400.0
2015-04-07 12:00:00,64.0,64.02,63.98,63.99,31800.0,44.4092,44.4231,44.3953,44.4023,31800.0
2015-04-07 12:05:00,63.98,64.01,63.97,63.98,45300.0,44.3953,44.4162,44.3884,44.3953,45300.0
2015-04-07 12:10:00,63.97,63.98,63.9,63.93,17700.0,44.3884,44.3953,44.3398,44.3607,17700.0
2015-04-07 12:15:00,63.93,64.03,63.91,64.01,55400.0,44.3607,44.43,44.3468,44.4162,55400.0
2015-04-07 12:20:00,64.01,64.03,63.98,63.99,34500.0,44.4162,44.43,44.3953,44.4023,34500.0
2015-04-07 12:25:00,63.98,64.01,63.96,64.01,54300.0,44.3953,44.4162,44.3815,44.4162,54300.0
2015-04-07 12:30:00,64.01,64.13,64.0,64.12,27800.0,44.4162,44.4994,44.4092,44.4925,27800.0
2015-04-07 12:35:00,64.11,64.22,64.11,64.22,15200.0,44.4856,44.5619,44.4856,44.5619,15200.0
2015-04-07 12:40:00,64.22,64.22,64.05,64.06,58900.0,44.5619,44.5619,44.4439,44.4509,58900.0
2015-04-07 12:45:00,64.06,64.11,64.05,64.08,11400.0,44.4509,44.4856,44.4439,44.4647,11400.0
2015-04-07 12:50:00,64.09,64.13,64.07,64.1,10500.0,44.4717,44.4994,44.4578,44.4786,10500.0
2015-04-07 12:55:00,64.1,64.12,64.06,64.08,9000.0,44.4786,44.4925,44.4509,44.4647,9000.0
2015-04-07 13:00:00,64.09,64.09,63.99,63.99,17100.0,44.4717,44.4717,44.4023,44.4023,17100.0
2015-04-07 13:05:00,63.99,64.01,63.95,63.98,10100.0,44.4023,44.4162,44.3745,44.3953,10100.0
2015-04-07 13:10:00,63.98,63.99,63.94,63.98,11800.0,44.3953,44.4023,44.3676,44.3953,11800.0
2015-04-07 13:15:00,63.98,64.02,63.97,64.02,25000.0,44.3953,44.4231,44.3884,44.4231,25000.0
2015-04-07 13:20:00,64.03,64.04,63.91,63.95,323300.0,44.43,44.437,44.3468,44.3745,323300.0
2015-04-07 13:25:00,63.95,63.95,63.85,63.87,19800.0,44.3745,44.3745,44.3051,44.319,19800.0
2015-04-07 13:30:00,63.86,63.92,63.86,63.9,11900.0,44.3121,44.3537,44.3121,44.3398,11900.0
2015-04-07 13:35:00,63.89,63.9,63.79,63.79,31400.0,44.3329,44.3398,44.2635,44.2635,31400.0
2015-04-07 13:40:00,63.78,63.81,63.73,63.74,12300.0,44.2566,44.2774,44.2219,44.2288,12300.0
2015-04-07 13:45:00,63.73,63.73,63.58,63.59,12300.0,44.2219,44.2219,44.1178,44.1247,12300.0
2015-04-07 13:50:00,63.58,63.59,63.43,63.43,13000.0,44.1178,44.1247,44.0137,44.0137,13000.0
2015-04-07 13:55:00,63.45,63.57,63.38,63.55,28100.0,44.0276,44.1109,43.979,44.097,28100.0
2015-04-07 14:00:00,63.56,63.67,63.55,63.65,12000.0,44.1039,44.1802,44.097,44.1664,12000.0
2015-04-07 14:05:00,63.66,63.71,63.58,63.59,14100.0,44.1733,44.208,44.1178,44.1247,14100.0
2015-04-07 14:10:00,63.59,63.66,63.52,63.63,19500.0,44.1247,44.1733,44.0762,44.1525,19500.0
2015-04-07 14:15:00,63.63,63.72,63.61,63.72,18600.0,44.1525,44.2149,44.1386,44.2149,18600.0
2015-04-07 14:20:00,63.72,63.74,63.66,63.7,20200.0,44.2149,44.2288,44.1733,44.2011,20200.0
2015-04-07 14:25:00,63.7,63.87,63.65,63.82,72400.0,44.2011,44.319,44.1664,44.2843,72400.0
2015-04-07 14:30:00,63.83,63.98,63.79,63.79,44300.0,44.2913,44.3953,44.2635,44.2635,44300.0
2015-04-07 14:35:00,63.8,63.82,63.77,63.79,19100.0,44.2704,44.2843,44.2496,44.2635,19100.0
2015-04-07 14:40:00,63.79,63.81,63.7,63.71,34300.0,44.2635,44.2774,44.2011,44.208,34300.0
2015-04-07 14:45:00,63.71,63.71,63.54,63.56,29000.0,44.208,44.208,44.09,44.1039,29000.0
2015-04-07 14:50:00,63.56,63.65,63.55,63.65,27700.0,44.1039,44.1664,44.097,44.1664,27700.0
2015-04-07 14:55:00,63.65,63.71,63.63,63.69,36600.0,44.1664,44.208,44.1525,44.1941,36600.0
2015-04-07 15:00:00,63.68,63.7,63.64,63.64,47300.0,44.1872,44.2011,44.1594,44.1594,47300.0
2015-04-07 15:05:00,63.63,63.71,63.63,63.69,39100.0,44.1525,44.208,44.1525,44.1941,39100.0
2015-04-07 15:10:00,63.69,63.72,63.66,63.7,24200.0,44.1941,44.2149,44.1733,44.2011,24200.0
2015-04-07 15:15:00,63.69,63.69,63.61,63.62,13900.0,44.1941,44.1941,44.1386,44.1455,13900.0
2015-04-07 15:20:00,63.61,63.61,63.39,63.39,24200.0,44.1386,44.1386,43.986,43.986,24200.0
2015-04-07 15:25:00,63.39,63.41,63.36,63.4,36100.0,43.986,43.9998,43.9651,43.9929,36100.0
2015-04-07 15:30:00,63.41,63.51,63.39,63.46,48200.0,43.9998,44.0692,43.986,44.0345,48200.0
2015-04-07 15:35:00,63.45,63.47,63.35,63.35,31800.0,44.0276,44.0415,43.9582,43.9582,31800.0
2015-04-07 15:40:00,63.36,63.36,63.28,63.35,58900.0,43.9651,43.9651,43.9096,43.9582,58900.0
2015-04-07 15:45:00,63.36,63.43,63.35,63.37,72400.0,43.9651,44.0137,43.9582,43.9721,72400.0
2015-04-07 15:50:00,63.37,63.37,63.3,63.32,64500.0,43.9721,43.9721,43.9235,43.9374,64500.0
2015-04-07 15:55:00,63.32,63.34,63.3,63.31,132400.0,43.9374,43.9513,43.9235,43.9304,132400.0
2015-04-08 09:30:00,63.68,63.99,63.51,63.72,153200.0,44.1872,44.4023,44.0692,44.2149,153200.0
2015-04-08 09:35:00,63.83,63.94,63.48,63.5,25800.0,44.2913,44.3676,44.0484,44.0623,25800.0
2015-04-08 09:40:00,63.5,63.54,63.38,63.44,26100.0,44.0623,44.09,43.979,44.0206,26100.0
2015-04-08 09:45:00,63.45,63.5,63.14,63.35,54500.0,44.0276,44.0623,43.8125,43.9582,54500.0
2015-04-08 09:50:00,63.36,63.55,63.35,63.52,90400.0,43.9651,44.097,43.9582,44.0762,90400.0
2015-04-08 09:55:00,63.55,63.59,63.29,63.38,48600.0,44.097,44.1247,43.9166,43.979,48600.0
2015-04-08 10:00:00,63.39,63.49,63.38,63.46,39700.0,43.986,44.0553,43.979,44.0345,39700.0
2015-04-08 10:05:00,63.46,63.46,63.27,63.39,72600.0,44.0345,44.0345,43.9027,43.986,72600.0
2015-04-08 10:10:00,63.39,63.39,63.26,63.36,38000.0,43.986,43.986,43.8957,43.9651,38000.0
2015-04-08 10:15:00,63.35,63.51,63.29,63.51,53400.0,43.9582,44.0692,43.9166,44.0692,53400.0
2015-04-08 10:20:00,63.51,63.62,63.47,63.57,11000.0,44.0692,44.1455,44.0415,44.1109,11000.0
2015-04-08 10:25:00,63.59,63.59,63.48,63.54,22800.0,44.1247,44.1247,44.0484,44.09,22800.0
2015-04-08 10:30:00,63.54,63.54,63.26,63.26,18800.0,44.09,44.09,43.8957,43.8957,18800.0
2015-04-08 10:35:00,63.25,63.33,63.17,63.17,58700.0,43.8888,43.9443,43.8333,43.8333,58700.0
2015-04-08 10:40:00,63.15,63.22,63.0,63.21,61300.0,43.8194,43.868,43.7153,43.861,61300.0
2015-04-08 10:45:00,63.2,63.2,62.99,63.0,36500.0,43.8541,43.8541,43.7084,43.7153,36500.0
2015-04-08 10:50:00,63.0,63.19,62.98,63.19,40100.0,43.7153,43.8472,43.7015,43.8472,40100.0
2015-04-08 10:55:00,63.19,63.26,63.18,63.25,14300.0,43.8472,43.8957,43.8402,43.8888,14300.0
2015-04-08 11:00:00,63.25,63.29,63.21,63.24,12900.0,43.8888,43.9166,43.861,43.8819,12900.0
2015-04-08 11:05:00,63.24,63.25,63.18,63.21,13400.0,43.8819,43.8888,43.8402,43.861,13400.0
2015-04-08 11:10:00,63.2,63.29,63.13,63.19,28600.0,43.8541,43.9166,43.8055,43.8472,28600.0
2015-04-08 11:15:00,63.18,63.2,63.06,63.16,42700.0,43.8402,43.8541,43.757,43.8264,42700.0
2015-04-08 11:20:00,63.17,63.21,63.11,63.21,18500.0,43.8333,43.861,43.7917,43.861,18500.0
2015-04-08 11:25:00,63.21,63.21,63.08,63.09,19700.0,43.861,43.861,43.7708,43.7778,19700.0
2015-04-08 11:30:00,63.09,63.15,63.09,63.1,21600.0,43.7778,43.8194,43.7778,43.7847,21600.0
2015-04-08 11:35:00,63.1,63.18,63.1,63.16,21800.0,43.7847,43.8402,43.7847,43.8264,21800.0
2015-04-08 11:40:00,63.15,63.26,63.11,63.19,20800.0,43.8194,43.8957,43.7917,43.8472,20800.0
2015-04-08 11:45:00,63.2,63.25,63.16,63.2,17300.0,43.8541,43.8888,43.8264,43.8541,17300.0
2015-04-08 11:50:00,63.2,63.31,63.2,63.29,29500.0,43.8541,43.9304,43.8541,43.9166,29500.0
2015-04-08 11:55:00,63.28,63.3,63.21,63.22,33100.0,43.9096,43.9235,43.861,43.868,33100.0
2015-04-08 12:00:00,63.22,63.27,63.16,63.17,22300.0,43.868,43.9027,43.8264,43.8333,22300.0
2015-04-08 12:05:00,63.18,63.29,63.17,63.22,25400.0,43.8402,43.9166,43.8333,43.868,25400.0
2015-04-08 12:10:00,63.22,63.28,63.21,63.28,18100.0,43.868,43.9096,43.861,43.9096,18100.0
2015-04-08 12:15:00,63.29,63.31,63.23,63.23,17000.0,43.9166,43.9304,43.8749,43.8749,17000.0
2015-04-08 12:20:00,63.22,63.25,63.11,63.23,16900.0,43.868,43.8888,43.7917,43.8749,16900.0
2015-04-08 12:25:00,63.21,63.21,63.02,63.03,13200.0,43.861,43.861,43.7292,43.7361,13200.0
2015-04-08 12:30:00,63.04,63.12,63.04,63.1,25600.0,43.7431,43.7986,43.7431,43.7847,25600.0
2015-04-08 12:35:00,63.08,63.2,63.06,63.17,32700.0,43.7708,43.8541,43.757,43.8333,32700.0
2015-04-08 12:40:00,63.18,63.22,63.15,63.2,19300.0,43.8402,43.868,43.8194,43.8541,19300.0
2015-04-08 12:45:00,63.19,63.27,63.13,63.23,24600.0,43.8472,43.9027,43.8055,43.8749,24600.0
2015-04-08 12:50:00,63.23,63.3,63.22,63.3,8700.0,43.8749,43.9235,43.868,43.9235,8700.0
2015-04-08 12:55:00,63.3,63.34,63.23,63.32,9000.0,43.9235,43.9513,43.8749,43.9374,9000.0
2015-04-08 13:00:00,63.31,63.39,63.29,63.36,33600.0,43.9304,43.986,43.9166,43.9651,33600.0
2015-04-08 13:05:00,63.36,63.43,63.35,63.41,15900.0,43.9651,44.0137,43.9582,43.9998,15900.0
2015-04-08 13:10:00,63.41,63.5,63.39,63.5,32400.0,43.9998,44.0623,43.986,44.0623,32400.0
2015-04-08 13:15:00,63.51,63.52,63.44,63.49,19400.0,44.0692,44.0762,44.0206,44.0553,19400.0
2015-04-08 13:20:00,63.49,63.55,63.44,63.44,78400.0,44.0553,44.097,44.0206,44.0206,78400.0
2015-04-08 13:25:00,63.43,63.55,63.4,63.51,20900.0,44.0137,44.097,43.9929,44.0692,20900.0
2015-04-08 13:30:00,63.51,63.52,63.45,63.49,12400.0,44.0692,44.0762,44.0276,44.0553,12400.0
2015-04-08 13:35:00,63.48,63.6,63.44,63.6,14300.0,44.0484,44.1317,44.0206,44.1317,14300.0
2015-04-08 13:40:00,63.6,63.63,63.59,63.62,11700.0,44.1317,44.1525,44.1247,44.1455,11700.0
2015-04-08 13:45:00,63.62,63.62,63.56,63.58,6900.0,44.1455,44.1455,44.1039,44.1178,6900.0
2015-04-08 13:50:00,63.57,63.59,63.54,63.55,9600.0,44.1109,44.1247,44.09,44.097,9600.0
2015-04-08 13:55:00,63.56,63.63,63.55,63.58,7200.0,44.1039,44.1525,44.097,44.1178,7200.0
2015-04-08 14:00:00,63.59,63.64,63.48,63.54,28900.0,44.1247,44.1594,44.0484,44.09,28900.0
2015-04-08 14:05:00,63.55,63.66,63.37,63.39,14100.0,44.097,44.1733,43.9721,43.986,14100.0
2015-04-08 14:10:00,63.39,63.64,63.35,63.6,13800.0,43.986,44.1594,43.9582,44.1317,13800.0
2015-04-08 14:15:00,63.62,63.74,63.6,63.64,32800.0,44.1455,44.2288,44.1317,44.1594,32800.0
2015-04-08 14:20:00,63.69,63.75,63.53,63.55,8700.0,44.1941,44.2358,44.0831,44.097,8700.0
2015-04-08 14:25:00,63.55,63.6,63.43,63.43,19300.0,44.097,44.1317,44.0137,44.0137,19300.0
2015-04-08 14:30:00,63.43,63.44,63.31,63.33,68300.0,44.0137,44.0206,43.9304,43.9443,68300.0
2015-04-08 14:35:00,63.34,63.35,63.27,63.3,13300.0,43.9513,43.9582,43.9027,43.9235,13300.0
2015-04-08 14:40:00,63.27,63.28,63.18,63.18,8600.0,43.9027,43.9096,43.8402,43.8402,8600.0
2015-04-08 14:45:00,63.19,63.26,63.16,63.23,13200.0,43.8472,43.8957,43.8264,43.8749,13200.0
2015-04-08 14:50:00,63.23,63.27,63.21,63.25,17900.0,43.8749,43.9027,43.861,43.8888,17900.0
2015-04-08 14:55:00,63.24,63.28,63.22,63.28,33900.0,43.8819,43.9096,43.868,43.9096,33900.0
2015-04-08 15:00:00,63.28,63.31,63.24,63.24,25200.0,43.9096,43.9304,43.8819,43.8819,25200.0
2015-04-08 15:05:00,63.25,63.27,63.22,63.25,20400.0,43.8888,43.9027,43.868,43.8888,20400.0
2015-04-08 15:10:00,63.25,63.31,63.22,63.23,29800.0,43.8888,43.9304,43.868,43.8749,29800.0
2015-04-08 15:15:00,63.24,63.31,63.23,63.29,17800.0,43.8819,43.9304,43.8749,43.9166,17800.0
2015-04-08 15:20:00,63.29,63.3,63.23,63.25,22100.0,43.9166,43.9235,43.8749,43.8888,22100.0
2015-04-08 15:25:00,63.26,63.29,63.22,63.22,19800.0,43.8957,43.9166,43.868,43.868,19800.0
2015-04-08 15:30:00,63.23,63.27,63.19,63.23,17500.0,43.8749,43.9027,43.8472,43.8749,17500.0
2015-04-08 15:35:00,63.23,63.25,63.2,63.2,30300.0,43.8749,43.8888,43.8541,43.8541,30300.0
2015-04-08 15:40:00,63.2,63.22,63.16,63.17,63800.0,43.8541,43.868,43.8264,43.8333,63800.0
2015-04-08 15:45:00,63.16,63.17,63.06,63.07,56000.0,43.8264,43.8333,43.757,43.7639,56000.0
2015-04-08 15:50:00,63.07,63.08,63.03,63.03,50900.0,43.7639,43.7708,43.7361,43.7361,50900.0
2015-04-08 15:55:00,63.03,63.07,62.96,63.04,118300.0,43.7361,43.7639,43.6876,43.7431,118300.0
2015-04-09 09:30:00,63.67,64.0,63.47,63.92,70700.0,44.1802,44.4092,44.0415,44.3537,70700.0
2015-04-09 09:35:00,63.98,64.33,63.94,64.33,51500.0,44.3953,44.6382,44.3676,44.6382,51500.0
2015-04-09 09:40:00,64.33,64.54,64.3,64.51,55800.0,44.6382,44.7839,44.6174,44.7631,55800.0
2015-04-09 09:45:00,64.55,64.95,64.51,64.84,87300.0,44.7909,45.0684,44.7631,44.9921,87300.0
2015-04-09 09:50:00,64.84,64.84,64.47,64.47,38900.0,44.9921,44.9921,44.7354,44.7354,38900.0
2015-04-09 09:55:00,64.45,64.54,64.38,64.48,35900.0,44.7215,44.7839,44.6729,44.7423,35900.0
2015-04-09 10:00:00,64.49,64.7,64.26,64.7,30500.0,44.7492,44.895,44.5896,44.895,30500.0
2015-04-09 10:05:00,64.67,64.67,64.49,64.49,20100.0,44.8741,44.8741,44.7492,44.7492,20100.0
2015-04-09 10:10:00,64.48,64.54,64.39,64.46,30600.0,44.7423,44.7839,44.6798,44.7284,30600.0
2015-04-09 10:15:00,64.44,64.5,64.28,64.41,45100.0,44.7145,44.7562,44.6035,44.6937,45100.0
2015-04-09 10:20:00,64.41,64.47,64.3,64.45,29100.0,44.6937,44.7354,44.6174,44.7215,29100.0
2015-04-09 10:25:00,64.46,64.53,64.35,64.53,20000.0,44.7284,44.777,44.6521,44.777,20000.0
2015-04-09 10:30:00,64.51,64.51,64.2,64.32,30100.0,44.7631,44.7631,44.548,44.6313,30100.0
2015-04-09 10:35:00,64.34,64.35,64.14,64.2,23400.0,44.6451,44.6521,44.5064,44.548,23400.0
2015-04-09 10:40:00,64.21,64.29,64.11,64.19,64700.0,44.5549,44.6105,44.4856,44.5411,64700.0
2015-04-09 10:45:00,64.19,64.41,64.11,64.4,58100.0,44.5411,44.6937,44.4856,44.6868,58100.0
2015-04-09 10:50:00,64.39,64.48,64.32,64.42,29600.0,44.6798,44.7423,44.6313,44.7007,29600.0
2015-04-09 10:55:00,64.43,64.52,64.38,64.51,20600.0,44.7076,44.7701,44.6729,44.7631,20600.0
2015-04-09 11:00:00,64.51,64.54,64.45,64.48,24000.0,44.7631,44.7839,44.7215,44.7423,24000.0
2015-04-09 11:05:00,64.48,64.48,64.41,64.42,16800.0,44.7423,44.7423,44.6937,44.7007,16800.0
2015-04-09 11:10:00,64.4,64.43,64.29,64.31,23700.0,44.6868,44.7076,44.6105,44.6243,23700.0
2015-04-09 11:15:00,64.31,64.31,64.19,64.25,19000.0,44.6243,44.6243,44.5411,44.5827,19000.0
2015-04-09 11:20:00,64.27,64.42,64.19,64.41,20700.0,44.5966,44.7007,44.5411,44.6937,20700.0
2015-04-09 11:25:00,64.41,64.51,64.39,64.49,17600.0,44.6937,44.7631,44.6798,44.7492,17600.0
2015-04-09 11:30:00,64.49,64.51,64.43,64.44,34100.0,44.7492,44.7631,44.7076,44.7145,34100.0
2015-04-09 11:35:00,64.44,64.49,64.41,64.46,19900.0,44.7145,44.7492,44.6937,44.7284,19900.0
2015-04-09 11:40:00,64.46,64.51,64.41,64.41,23000.0,44.7284,44.7631,44.6937,44.6937,23000.0
2015-04-09 11:45:00,64.4,64.52,64.4,64.51,33400.0,44.6868,44.7701,44.6868,44.7631,33400.0
2015-04-09 11:50:00,64.51,64.62,64.51,64.57,21200.0,44.7631,44.8394,44.7631,44.8047,21200.0
2015-04-09 11:55:00,64.54,64.7,64.54,64.68,17000.0,44.7839,44.895,44.7839,44.8811,17000.0
2015-04-09 12:00:00,64.67,64.69,64.61,64.69,12900.0,44.8741,44.888,44.8325,44.888,12900.0
2015-04-09 12:05:00,64.7,64.7,64.63,64.66,11600.0,44.895,44.895,44.8464,44.8672,11600.0
2015-04-09 12:10:00,64.67,64.74,64.63,64.74,20800.0,44.8741,44.9227,44.8464,44.9227,20800.0
2015-04-09 12:15:00,64.73,64.77,64.67,64.69,21100.0,44.9158,44.9435,44.8741,44.888,21100.0
2015-04-09 12:20:00,64.68,64.76,64.66,64.71,19500.0,44.8811,44.9366,44.8672,44.9019,19500.0
2015-04-09 12:25:00,64.72,64.73,64.65,64.65,27300.0,44.9088,44.9158,44.8603,44.8603,27300.0
2015-04-09 12:30:00,64.65,64.73,64.63,64.73,15000.0,44.8603,44.9158,44.8464,44.9158,15000.0
2015-04-09 12:35:00,64.72,64.79,64.71,64.74,22500.0,44.9088,44.9574,44.9019,44.9227,22500.0
2015-04-09 12:40:00,64.74,64.76,64.61,64.65,23200.0,44.9227,44.9366,44.8325,44.8603,23200.0
2015-04-09 12:45:00,64.66,64.73,64.61,64.72,15700.0,44.8672,44.9158,44.8325,44.9088,15700.0
2015-04-09 12:50:00,64.74,64.76,64.71,64.72,17200.0,44.9227,44.9366,44.9019,44.9088,17200.0
2015-04-09 12:55:00,64.71,64.8,64.71,64.8,28700.0,44.9019,44.9643,44.9019,44.9643,28700.0
2015-04-09 13:00:00,64.8,64.89,64.79,64.88,86700.0,44.9643,45.0268,44.9574,45.0199,86700.0
2015-04-09 13:05:00,64.89,64.9,64.83,64.86,26300.0,45.0268,45.0337,44.9852,45.006,26300.0
2015-04-09 13:10:00,64.86,64.92,64.85,64.91,42600.0,45.006,45.0476,44.999,45.0407,42600.0
2015-04-09 13:15:00,64.93,64.95,64.9,64.94,22800.0,45.0545,45.0684,45.0337,45.0615,22800.0
2015-04-09 13:20:00,64.93,64.97,64.89,64.95,32200.0,45.0545,45.0823,45.0268,45.0684,32200.0
2015-04-09 13:25:00,64.94,64.95,64.9,64.92,13800.0,45.0615,45.0684,45.0337,45.0476,13800.0
2015-04-09 13:30:00,64.91,64.91,64.82,64.87,44400.0,45.0407,45.0407,44.9782,45.0129,44400.0
2015-04-09 13:35:00,64.88,64.88,64.72,64.72,31200.0,45.0199,45.0199,44.9088,44.9088,31200.0
2015-04-09 13:40:00,64.71,64.78,64.68,64.73,26000.0,44.9019,44.9505,44.8811,44.9158,26000.0
2015-04-09 13:45:00,64.74,64.87,64.73,64.87,54100.0,44.9227,45.0129,44.9158,45.0129,54100.0
2015-04-09 13:50:00,64.86,64.87,64.82,64.86,89800.0,45.006,45.0129,44.9782,45.006,89800.0
2015-04-09 13:55:00,64.86,64.95,64.85,64.91,28500.0,45.006,45.0684,44.999,45.0407,28500.0
2015-04-09 14:00:00,64.91,64.94,64.86,64.87,55500.0,45.0407,45.0615,45.006,45.0129,55500.0
2015-04-09 14:05:00,64.87,64.89,64.82,64.89,37600.0,45.0129,45.0268,44.9782,45.0268,37600.0
2015-04-09 14:10:00,64.89,64.96,64.87,64.91,89400.0,45.0268,45.0754,45.0129,45.0407,89400.0
2015-04-09 14:15:00,64.91,65.07,64.9,65.05,65900.0,45.0407,45.1517,45.0337,45.1378,65900.0
2015-04-09 14:20:00,65.04,65.11,65.0,65.1,32000.0,45.1309,45.1794,45.1031,45.1725,32000.0
2015-04-09 14:25:00,65.1,65.11,65.01,65.07,43600.0,45.1725,45.1794,45.1101,45.1517,43600.0
2015-04-09 14:30:00,65.08,65.09,64.96,65.0,51100.0,45.1586,45.1656,45.0754,45.1031,51100.0
2015-04-09 14:35:00,65.0,65.09,64.97,65.09,52200.0,45.1031,45.1656,45.0823,45.1656,52200.0
2015-04-09 14:40:00,65.09,65.09,65.0,65.06,31500.0,45.1656,45.1656,45.1031,45.1448,31500.0
2015-04-09 14:45:00,65.05,65.06,65.02,65.06,51000.0,45.1378,45.1448,45.117,45.1448,51000.0
2015-04-09 14:50:00,65.05,65.15,65.04,65.14,92700.0,45.1378,45.2072,45.1309,45.2003,92700.0
2015-04-09 14:55:00,65.14,65.22,65.14,65.19,42700.0,45.2003,45.2558,45.2003,45.235,42700.0
2015-04-09 15:00:00,65.2,65.22,65.15,65.15,44800.0,45.2419,45.2558,45.2072,45.2072,44800.0
2015-04-09 15:05:00,65.15,65.16,65.07,65.09,37700.0,45.2072,45.2141,45.1517,45.1656,37700.0
2015-04-09 15:10:00,65.09,65.24,65.05,65.13,82300.0,45.1656,45.2697,45.1378,45.1933,82300.0
2015-04-09 15:15:00,65.14,65.14,64.93,64.94,67100.0,45.2003,45.2003,45.0545,45.0615,67100.0
2015-04-09 15:20:00,64.96,65.0,64.92,64.96,42400.0,45.0754,45.1031,45.0476,45.0754,42400.0
2015-04-09 15:25:00,64.96,65.09,64.96,65.08,36900.0,45.0754,45.1656,45.0754,45.1586,36900.0
2015-04-09 15:30:00,65.09,65.11,64.97,64.99,56400.0,45.1656,45.1794,45.0823,45.0962,56400.0
2015-04-09 15:35:00,64.98,65.05,64.98,65.02,87400.0,45.0892,45.1378,45.0892,45.117,87400.0
2015-04-09 15:40:00,65.02,65.05,64.94,64.97,58800.0,45.117,45.1378,45.0615,45.0823,58800.0
2015-04-09 15:45:00,64.95,64.98,64.85,64.85,83900.0,45.0684,45.0892,44.999,44.999,83900.0
2015-04-09 15:50:00,64.86,64.9,64.84,64.86,89300.0,45.006,45.0337,44.9921,45.006,89300.0
2015-04-09 15:55:00,64.86,65.0,64.83,64.95,165100.0,45.006,45.1031,44.9852,45.0684,165100.0
2015-04-10 09:30:00,64.97,64.97,64.71,64.89,36400.0,45.0823,45.0823,44.9019,45.0268,36400.0
2015-04-10 09:35:00,64.84,64.87,64.61,64.71,18400.0,44.9921,45.0129,44.8325,44.9019,18400.0
2015-04-10 09:40:00,64.79,64.96,64.7,64.82,18700.0,44.9574,45.0754,44.895,44.9782,18700.0
2015-04-10 09:45:00,64.85,64.85,64.63,64.73,30100.0,44.999,44.999,44.8464,44.9158,30100.0
2015-04-10 09:50:00,64.74,64.78,64.44,64.46,25000.0,44.9227,44.9505,44.7145,44.7284,25000.0
2015-04-10 09:55:00,64.44,64.49,64.31,64.31,12900.0,44.7145,44.7492,44.6243,44.6243,12900.0
2015-04-10 10:00:00,64.33,64.34,64.15,64.2,27700.0,44.6382,44.6451,44.5133,44.548,27700.0
2015-04-10 10:05:00,64.19,64.35,64.15,64.35,67100.0,44.5411,44.6521,44.5133,44.6521,67100.0
2015-04-10 10:10:00,64.35,64.38,64.17,64.22,31000.0,44.6521,44.6729,44.5272,44.5619,31000.0
2015-04-10 10:15:00,64.21,64.21,64.06,64.08,33000.0,44.5549,44.5549,44.4509,44.4647,33000.0
2015-04-10 10:20:00,64.09,64.22,64.04,64.22,21600.0,44.4717,44.5619,44.437,44.5619,21600.0
2015-04-10 10:25:00,64.21,64.24,64.1,64.11,28900.0,44.5549,44.5758,44.4786,44.4856,28900.0
2015-04-10 10:30:00,64.11,64.22,64.1,64.18,28300.0,44.4856,44.5619,44.4786,44.5341,28300.0
2015-04-10 10:35:00,64.18,64.24,64.13,64.23,38400.0,44.5341,44.5758,44.4994,44.5688,38400.0
2015-04-10 10:40:00,64.23,64.42,64.22,64.41,27800.0,44.5688,44.7007,44.5619,44.6937,27800.0
2015-04-10 10:45:00,64.42,64.45,64.28,64.38,30900.0,44.7007,44.7215,44.6035,44.6729,30900.0
2015-04-10 10:50:00,64.38,64.45,64.31,64.38,67100.0,44.6729,44.7215,44.6243,44.6729,67100.0
2015-04-10 10:55:00,64.39,64.52,64.37,64.51,35900.0,44.6798,44.7701,44.666,44.7631,35900.0
2015-04-10 11:00:00,64.5,64.61,64.48,64.61,19700.0,44.7562,44.8325,44.7423,44.8325,19700.0
2015-04-10 11:05:00,64.61,64.66,64.51,64.51,14700.0,44.8325,44.8672,44.7631,44.7631,14700.0
2015-04-10 11:10:00,64.5,64.57,64.46,64.53,10800.0,44.7562,44.8047,44.7284,44.777,10800.0
2015-04-10 11:15:00,64.54,64.66,64.54,64.63,13400.0,44.7839,44.8672,44.7839,44.8464,13400.0
2015-04-10 11:20:00,64.65,64.71,64.65,64.67,9800.0,44.8603,44.9019,44.8603,44.8741,9800.0
2015-04-10 11:25:00,64.65,64.69,64.56,64.56,23500.0,44.8603,44.888,44.7978,44.7978,23500.0
2015-04-10 11:30:00,64.55,64.63,64.54,64.62,22300.0,44.7909,44.8464,44.7839,44.8394,22300.0
2015-04-10 11:35:00,64.65,64.66,64.61,64.66,11800.0,44.8603,44.8672,44.8325,44.8672,11800.0
2015-04-10 11:40:00,64.66,64.66,64.57,64.6,8900.0,44.8672,44.8672,44.8047,44.8256,8900.0
2015-04-10 11:45:00,64.6,64.62,64.55,64.6,19500.0,44.8256,44.8394,44.7909,44.8256,19500.0
2015-04-10 11:50:00,64.59,64.59,64.55,64.55,21000.0,44.8186,44.8186,44.7909,44.7909,21000.0
2015-04-10 11:55:00,64.56,64.59,64.55,64.55,9100.0,44.7978,44.8186,44.7909,44.7909,9100.0
2015-04-10 12:00:00,64.56,64.58,64.54,64.55,17700.0,44.7978,44.8117,44.7839,44.7909,17700.0
2015-04-10 12:05:00,64.55,64.62,64.55,64.57,22200.0,44.7909,44.8394,44.7909,44.8047,22200.0
2015-04-10 12:10:00,64.56,64.61,64.54,64.6,25500.0,44.7978,44.8325,44.7839,44.8256,25500.0
2015-04-10 12:15:00,64.6,64.66,64.57,64.64,15800.0,44.8256,44.8672,44.8047,44.8533,15800.0
2015-04-10 12:20:00,64.64,64.64,64.58,64.6,13500.0,44.8533,44.8533,44.8117,44.8256,13500.0
2015-04-10 12:25:00,64.59,64.62,64.55,64.56,11300.0,44.8186,44.8394,44.7909,44.7978,11300.0
2015-04-10 12:30:00,64.56,64.58,64.54,64.56,16800.0,44.7978,44.8117,44.7839,44.7978,16800.0
2015-04-10 12:35:00,64.56,64.62,64.56,64.59,11100.0,44.7978,44.8394,44.7978,44.8186,11100.0
2015-04-10 12:40:00,64.59,64.59,64.55,64.55,14800.0,44.8186,44.8186,44.7909,44.7909,14800.0
2015-04-10 12:45:00,64.56,64.59,64.55,64.57,17700.0,44.7978,44.8186,44.7909,44.8047,17700.0
2015-04-10 12:50:00,64.57,64.58,64.55,64.55,34000.0,44.8047,44.8117,44.7909,44.7909,34000.0
2015-04-10 12:55:00,64.56,64.56,64.45,64.45,27400.0,44.7978,44.7978,44.7215,44.7215,27400.0
2015-04-10 13:00:00,64.46,64.5,64.41,64.43,14200.0,44.7284,44.7562,44.6937,44.7076,14200.0
2015-04-10 13:05:00,64.43,64.47,64.39,64.4,11400.0,44.7076,44.7354,44.6798,44.6868,11400.0
2015-04-10 13:10:00,64.42,64.48,64.41,64.42,23100.0,44.7007,44.7423,44.6937,44.7007,23100.0
2015-04-10 13:15:00,64.42,64.44,64.37,64.37,15100.0,44.7007,44.7145,44.666,44.666,15100.0
2015-04-10 13:20:00,64.38,64.42,64.34,64.38,12700.0,44.6729,44.7007,44.6451,44.6729,12700.0
2015-04-10 13:25:00,64.38,64.38,64.31,64.37,16300.0,44.6729,44.6729,44.6243,44.666,16300.0
2015-04-10 13:30:00,64.37,64.37,64.27,64.3,12900.0,44.666,44.666,44.5966,44.6174,12900.0
2015-04-10 13:35:00,64.29,64.32,64.26,64.28,18100.0,44.6105,44.6313,44.5896,44.6035,18100.0
2015-04-10 13:40:00,64.28,64.34,64.28,64.34,12400.0,44.6035,44.6451,44.6035,44.6451,12400.0
2015-04-10 13:45:00,64.34,64.35,64.29,64.3,13000.0,44.6451,44.6521,44.6105,44.6174,13000.0
2015-04-10 13:50:00,64.3,64.32,64.23,64.28,16400.0,44.6174,44.6313,44.5688,44.6035,16400.0
2015-04-10 13:55:00,64.28,64.29,64.22,64.23,10200.0,44.6035,44.6105,44.5619,44.5688,10200.0
2015-04-10 14:00:00,64.23,64.23,64.18,64.19,13300.0,44.5688,44.5688,44.5341,44.5411,13300.0
2015-04-10 14:05:00,64.2,64.29,64.2,64.28,20900.0,44.548,44.6105,44.548,44.6035,20900.0
2015-04-10 14:10:00,64.28,64.35,64.27,64.34,20700.0,44.6035,44.6521,44.5966,44.6451,20700.0
2015-04-10 14:15:00,64.35,64.42,64.34,64.35,12000.0,44.6521,44.7007,44.6451,44.6521,12000.0
2015-04-10 14:20:00,64.35,64.36,64.27,64.29,15500.0,44.6521,44.659,44.5966,44.6105,15500.0
2015-04-10 14:25:00,64.29,64.38,64.28,64.37,17600.0,44.6105,44.6729,44.6035,44.666,17600.0
2015-04-10 14:30:00,64.38,64.38,64.32,64.34,14000.0,44.6729,44.6729,44.6313,44.6451,14000.0
2015-04-10 14:35:00,64.34,64.4,64.33,64.36,9000.0,44.6451,44.6868,44.6382,44.659,9000.0
2015-04-10 14:40:00,64.36,64.46,64.36,64.45,17400.0,44.659,44.7284,44.659,44.7215,17400.0
2015-04-10 14:45:00,64.45,64.48,64.45,64.48,9200.0,44.7215,44.7423,44.7215,44.7423,9200.0
2015-04-10 14:50:00,64.48,64.53,64.47,64.51,26100.0,44.7423,44.777,44.7354,44.7631,26100.0
2015-04-10 14:55:00,64.51,64.6,64.51,64.6,20800.0,44.7631,44.8256,44.7631,44.8256,20800.0
2015-04-10 15:00:00,64.59,64.6,64.57,64.6,16700.0,44.8186,44.8256,44.8047,44.8256,16700.0
2015-04-10 15:05:00,64.59,64.69,64.51,64.67,58500.0,44.8186,44.888,44.7631,44.8741,58500.0
2015-04-10 15:10:00,64.67,64.71,64.67,64.7,34800.0,44.8741,44.9019,44.8741,44.895,34800.0
2015-04-10 15:15:00,64.69,64.75,64.68,64.73,34300.0,44.888,44.9296,44.8811,44.9158,34300.0
2015-04-10 15:20:00,64.73,64.77,64.73,64.75,32700.0,44.9158,44.9435,44.9158,44.9296,32700.0
2015-04-10 15:25:00,64.74,64.77,64.72,64.77,34800.0,44.9227,44.9435,44.9088,44.9435,34800.0
2015-04-10 15:30:00,64.77,64.84,64.74,64.83,27300.0,44.9435,44.9921,44.9227,44.9852,27300.0
2015-04-10 15:35:00,64.83,64.84,64.76,64.77,24300.0,44.9852,44.9921,44.9366,44.9435,24300.0
2015-04-10 15:40:00,64.77,64.8,64.76,64.8,33400.0,44.9435,44.9643,44.9366,44.9643,33400.0
2015-04-10 15:45:00,64.8,64.83,64.79,64.81,40300.0,44.9643,44.9852,44.9574,44.9713,40300.0
2015-04-10 15:50:00,64.81,64.82,64.77,64.79,47400.0,44.9713,44.9782,44.9435,44.9574,47400.0
2015-04-10 15:55:00,64.79,64.87,64.78,64.85,119600.0,44.9574,45.0129,44.9505,44.999,119600.0
2015-04-13 09:30:00,65.49,65.49,65.16,65.29,55700.0,45.4431,45.4431,45.2141,45.3043,55700.0
2015-04-13 09:35:00,65.17,65.21,64.89,64.93,41700.0,45.2211,45.2488,45.0268,45.0545,41700.0
2015-04-13 09:40:00,64.89,65.0,64.81,65.0,31300.0,45.0268,45.1031,44.9713,45.1031,31300.0
2015-04-13 09:45:00,64.98,65.13,64.96,65.09,16700.0,45.0892,45.1933,45.0754,45.1656,16700.0
2015-04-13 09:50:00,65.12,65.18,65.1,65.18,18400.0,45.1864,45.228,45.1725,45.228,18400.0
2015-04-13 09:55:00,65.19,65.19,65.08,65.11,27100.0,45.235,45.235,45.1586,45.1794,27100.0
2015-04-13 10:00:00,65.12,65.12,64.92,64.95,41200.0,45.1864,45.1864,45.0476,45.0684,41200.0
2015-04-13 10:05:00,64.94,64.97,64.87,64.96,26400.0,45.0615,45.0823,45.0129,45.0754,26400.0
2015-04-13 10:10:00,64.96,65.09,64.95,65.09,29000.0,45.0754,45.1656,45.0684,45.1656,29000.0
2015-04-13 10:15:00,65.08,65.14,64.96,64.96,106400.0,45.1586,45.2003,45.0754,45.0754,106400.0
2015-04-13 10:20:00,64.97,64.97,64.87,64.94,11200.0,45.0823,45.0823,45.0129,45.0615,11200.0
2015-04-13 10:25:00,64.92,64.93,64.89,64.9,12800.0,45.0476,45.0545,45.0268,45.0337,12800.0
2015-04-13 10:30:00,64.9,64.98,64.9,64.94,13800.0,45.0337,45.0892,45.0337,45.0615,13800.0
2015-04-13 10:35:00,64.94,64.95,64.9,64.92,17300.0,45.0615,45.0684,45.0337,45.0476,17300.0
2015-04-13 10:40:00,64.92,64.96,64.9,64.92,14400.0,45.0476,45.0754,45.0337,45.0476,14400.0
2015-04-13 10:45:00,64.92,64.92,64.89,64.9,26100.0,45.0476,45.0476,45.0268,45.0337,26100.0
2015-04-13 10:50:00,64.9,64.92,64.82,64.83,34400.0,45.0337,45.0476,44.9782,44.9852,34400.0
2015-04-13 10:55:00,64.83,64.83,64.76,64.77,11200.0,44.9852,44.9852,44.9366,44.9435,11200.0
2015-04-13 11:00:00,64.77,64.95,64.76,64.92,25100.0,44.9435,45.0684,44.9366,45.0476,25100.0
2015-04-13 11:05:00,64.92,64.95,64.89,64.94,19700.0,45.0476,45.0684,45.0268,45.0615,19700.0
2015-04-13 11:10:00,64.95,65.0,64.87,64.97,18600.0,45.0684,45.1031,45.0129,45.0823,18600.0
2015-04-13 11:15:00,64.97,65.13,64.96,65.12,16800.0,45.0823,45.1933,45.0754,45.1864,16800.0
2015-04-13 11:20:00,65.12,65.13,65.05,65.12,12100.0,45.1864,45.1933,45.1378,45.1864,12100.0
2015-04-13 11:25:00,65.13,65.15,65.09,65.09,21800.0,45.1933,45.2072,45.1656,45.1656,21800.0
2015-04-13 11:30:00,65.1,65.18,65.09,65.17,27700.0,45.1725,45.228,45.1656,45.2211,27700.0
2015-04-13 11:35:00,65.18,65.26,65.1,65.1,19100.0,45.228,45.2835,45.1725,45.1725,19100.0
2015-04-13 11:40:00,65.09,65.11,65.05,65.06,17600.0,45.1656,45.1794,45.1378,45.1448,17600.0
2015-04-13 11:45:00,65.06,65.12,64.99,64.99,30000.0,45.1448,45.1864,45.0962,45.0962,30000.0
2015-04-13 11:50:00,65.0,65.02,64.91,64.94,22100.0,45.1031,45.117,45.0407,45.0615,22100.0
2015-04-13 11:55:00,64.94,64.95,64.91,64.95,17100.0,45.0615,45.0684,45.0407,45.0684,17100.0
2015-04-13 12:00:00,64.96,64.99,64.94,64.97,22600.0,45.0754,45.0962,45.0615,45.0823,22600.0
2015-04-13 12:05:00,64.97,64.98,64.93,64.97,17900.0,45.0823,45.0892,45.0545,45.0823,17900.0
2015-04-13 12:10:00,64.98,64.99,64.87,64.88,59500.0,45.0892,45.0962,45.0129,45.0199,59500.0
2015-04-13 12:15:00,64.88,64.96,64.87,64.91,10200.0,45.0199,45.0754,45.0129,45.0407,10200.0
2015-04-13 12:20:00,64.9,64.93,64.89,64.9,10100.0,45.0337,45.0545,45.0268,45.0337,10100.0
2015-04-13 12:25:00,64.9,64.95,64.85,64.94,27600.0,45.0337,45.0684,44.999,45.0615,27600.0
2015-04-13 12:30:00,64.94,64.96,64.9,64.92,12900.0,45.0615,45.0754,45.0337,45.0476,12900.0
2015-04-13 12:35:00,64.92,64.97,64.9,64.92,13800.0,45.0476,45.0823,45.0337,45.0476,13800.0
2015-04-13 12:40:00,64.94,64.98,64.93,64.93,5500.0,45.0615,45.0892,45.0545,45.0545,5500.0
2015-04-13 12:45:00,64.94,65.02,64.93,65.01,17700.0,45.0615,45.117,45.0545,45.1101,17700.0
2015-04-13 12:50:00,65.0,65.07,65.0,65.03,10400.0,45.1031,45.1517,45.1031,45.1239,10400.0
2015-04-13 12:55:00,65.06,65.14,65.04,65.14,14000.0,45.1448,45.2003,45.1309,45.2003,14000.0
2015-04-13 13:00:00,65.14,65.16,65.08,65.14,18300.0,45.2003,45.2141,45.1586,45.2003,18300.0
2015-04-13 13:05:00,65.14,65.17,65.12,65.13,26800.0,45.2003,45.2211,45.1864,45.1933,26800.0
2015-04-13 13:10:00,65.14,65.15,65.05,65.13,19500.0,45.2003,45.2072,45.1378,45.1933,19500.0
2015-04-13 13:15:00,65.13,65.17,65.09,65.09,19000.0,45.1933,45.2211,45.1656,45.1656,19000.0
2015-04-13 13:20:00,65.08,65.15,65.02,65.02,16600.0,45.1586,45.2072,45.117,45.117,16600.0
2015-04-13 13:25:00,65.03,65.03,64.91,64.94,34500.0,45.1239,45.1239,45.0407,45.0615,34500.0
2015-04-13 13:30:00,64.95,65.01,64.89,64.94,10900.0,45.0684,45.1101,45.0268,45.0615,10900.0
2015-04-13 13:35:00,64.93,65.0,64.84,64.97,21400.0,45.0545,45.1031,44.9921,45.0823,21400.0
2015-04-13 13:40:00,64.97,64.97,64.82,64.86,12300.0,45.0823,45.0823,44.9782,45.006,12300.0
2015-04-13 13:45:00,64.87,64.9,64.76,64.79,11000.0,45.0129,45.0337,44.9366,44.9574,11000.0
2015-04-13 13:50:00,64.79,64.84,64.76,64.76,10100.0,44.9574,44.9921,44.9366,44.9366,10100.0
2015-04-13 13:55:00,64.78,64.84,64.77,64.83,17400.0,44.9505,44.9921,44.9435,44.9852,17400.0
2015-04-13 14:00:00,64.83,64.83,64.73,64.76,19100.0,44.9852,44.9852,44.9158,44.9366,19100.0
2015-04-13 14:05:00,64.76,64.78,64.7,64.73,8800.0,44.9366,44.9505,44.895,44.9158,8800.0
2015-04-13 14:10:00,64.74,64.76,64.69,64.73,9900.0,44.9227,44.9366,44.888,44.9158,9900.0
2015-04-13 14:15:00,64.73,64.77,64.7,64.77,9200.0,44.9158,44.9435,44.895,44.9435,9200.0
2015-04-13 14:20:00,64.75,64.78,64.71,64.76,14400.0,44.9296,44.9505,44.9019,44.9366,14400.0
2015-04-13 14:25:00,64.77,64.78,64.69,64.75,10200.0,44.9435,44.9505,44.888,44.9296,10200.0
2015-04-13 14:30:00,64.76,64.84,64.73,64.74,11400.0,44.9366,44.9921,44.9158,44.9227,11400.0
2015-04-13 14:35:00,64.74,64.84,64.71,64.83,15000.0,44.9227,44.9921,44.9019,44.9852,15000.0
2015-04-13 14:40:00,64.83,64.83,64.79,64.8,8500.0,44.9852,44.9852,44.9574,44.9643,8500.0
2015-04-13 14:45:00,64.79,64.82,64.76,64.76,8900.0,44.9574,44.9782,44.9366,44.9366,8900.0
2015-04-13 14:50:00,64.75,64.75,64.66,64.7,12600.0,44.9296,44.9296,44.8672,44.895,12600.0
2015-04-13 14:55:00,64.7,64.72,64.66,64.68,11600.0,44.895,44.9088,44.8672,44.8811,11600.0
2015-04-13 15:00:00,64.68,64.69,64.62,64.62,15100.0,44.8811,44.888,44.8394,44.8394,15100.0
2015-04-13 15:05:00,64.62,64.67,64.59,64.65,14500.0,44.8394,44.8741,44.8186,44.8603,14500.0
2015-04-13 15:10:00,64.65,64.69,64.62,64.64,19900.0,44.8603,44.888,44.8394,44.8533,19900.0
2015-04-13 15:15:00,64.63,64.63,64.56,64.6,18500.0,44.8464,44.8464,44.7978,44.8256,18500.0
2015-04-13 15:20:00,64.6,64.61,64.53,64.53,16500.0,44.8256,44.8325,44.777,44.777,16500.0
2015-04-13 15:25:00,64.53,64.58,64.52,64.54,23000.0,44.777,44.8117,44.7701,44.7839,23000.0
2015-04-13 15:30:00,64.54,64.59,64.49,64.57,21700.0,44.7839,44.8186,44.7492,44.8047,21700.0
2015-04-13 15:35:00,64.57,64.64,64.56,64.61,20700.0,44.8047,44.8533,44.7978,44.8325,20700.0
2015-04-13 15:40:00,64.62,64.71,64.61,64.71,19900.0,44.8394,44.9019,44.8325,44.9019,19900.0
2015-04-13 15:45:00,64.71,64.71,64.65,64.67,35600.0,44.9019,44.9019,44.8603,44.8741,35600.0
2015-04-13 15:50:00,64.67,64.68,64.61,64.64,41700.0,44.8741,44.8811,44.8325,44.8533,41700.0
2015-04-13 15:55:00,64.64,64.66,64.58,64.59,81200.0,44.8533,44.8672,44.8117,44.8186,81200.0
2015-04-14 09:30:00,65.06,65.4,65.04,65.39,51300.0,45.1448,45.3807,45.1309,45.3737,51300.0
2015-04-14 09:35:00,65.4,65.56,65.13,65.2,26600.0,45.3807,45.4917,45.1933,45.2419,26600.0
2015-04-14 09:40:00,65.24,65.43,65.17,65.36,11100.0,45.2697,45.4015,45.2211,45.3529,11100.0
2015-04-14 09:45:00,65.36,65.46,65.3,65.35,14200.0,45.3529,45.4223,45.3113,45.346,14200.0
2015-04-14 09:50:00,65.36,65.4,65.29,65.37,40700.0,45.3529,45.3807,45.3043,45.3599,40700.0
2015-04-14 09:55:00,65.38,65.5,65.37,65.44,32800.0,45.3668,45.4501,45.3599,45.4084,32800.0
2015-04-14 10:00:00,65.43,65.47,65.38,65.39,40300.0,45.4015,45.4292,45.3668,45.3737,40300.0
2015-04-14 10:05:00,65.41,65.41,65.23,65.25,35600.0,45.3876,45.3876,45.2627,45.2766,35600.0
2015-04-14 10:10:00,65.24,65.44,65.22,65.43,38000.0,45.2697,45.4084,45.2558,45.4015,38000.0
2015-04-14 10:15:00,65.41,65.72,65.36,65.66,74400.0,45.3876,45.6027,45.3529,45.5611,74400.0
2015-04-14 10:20:00,65.66,65.69,65.6,65.63,55300.0,45.5611,45.5819,45.5195,45.5403,55300.0
2015-04-14 10:25:00,65.64,65.67,65.52,65.56,26400.0,45.5472,45.568,45.4639,45.4917,26400.0
2015-04-14 10:30:00,65.56,65.74,65.56,65.67,67800.0,45.4917,45.6166,45.4917,45.568,67800.0
2015-04-14 10:35:00,65.66,65.75,65.64,65.72,37500.0,45.5611,45.6235,45.5472,45.6027,37500.0
2015-04-14 10:40:00,65.72,65.98,65.72,65.98,55600.0,45.6027,45.7831,45.6027,45.7831,55600.0
2015-04-14 10:45:00,65.95,66.09,65.94,66.09,74200.0,45.7623,45.8595,45.7554,45.8595,74200.0
2015-04-14 10:50:00,66.08,66.16,66.01,66.01,68900.0,45.8525,45.908,45.804,45.804,68900.0
2015-04-14 10:55:00,66.0,66.06,65.96,65.96,43000.0,45.797,45.8386,45.7693,45.7693,43000.0
2015-04-14 11:00:00,65.96,65.99,65.88,65.99,31300.0,45.7693,45.7901,45.7137,45.7901,31300.0
2015-04-14 11:05:00,65.98,66.11,65.98,66.09,31400.0,45.7831,45.8733,45.7831,45.8595,31400.0
2015-04-14 11:10:00,66.1,66.19,66.1,66.1,34600.0,45.8664,45.9289,45.8664,45.8664,34600.0
2015-04-14 11:15:00,66.12,66.22,66.11,66.19,23000.0,45.8803,45.9497,45.8733,45.9289,23000.0
2015-04-14 11:20:00,66.19,66.2,66.09,66.1,29600.0,45.9289,45.9358,45.8595,45.8664,29600.0
2015-04-14 11:25:00,66.09,66.11,65.98,66.0,14100.0,45.8595,45.8733,45.7831,45.797,14100.0
2015-04-14 11:30:00,66.01,66.01,65.97,65.98,20300.0,45.804,45.804,45.7762,45.7831,20300.0
2015-04-14 11:35:00,65.98,66.0,65.95,65.96,25700.0,45.7831,45.797,45.7623,45.7693,25700.0
2015-04-14 11:40:00,65.96,66.01,65.95,66.0,17300.0,45.7693,45.804,45.7623,45.797,17300.0
2015-04-14 11:45:00,66.01,66.06,66.0,66.03,17900.0,45.804,45.8386,45.797,45.8178,17900.0
2015-04-14 11:50:00,66.04,66.17,66.04,66.17,17500.0,45.8248,45.915,45.8248,45.915,17500.0
2015-04-14 11:55:00,66.18,66.25,66.18,66.25,21500.0,45.9219,45.9705,45.9219,45.9705,21500.0
2015-04-14 12:00:00,66.26,66.27,66.17,66.17,16100.0,45.9774,45.9844,45.915,45.915,16100.0
2015-04-14 12:05:00,66.18,66.32,66.14,66.24,29900.0,45.9219,46.0191,45.8942,45.9635,29900.0
2015-04-14 12:10:00,66.22,66.26,66.11,66.13,18300.0,45.9497,45.9774,45.8733,45.8872,18300.0
2015-04-14 12:15:00,66.11,66.24,66.1,66.22,10300.0,45.8733,45.9635,45.8664,45.9497,10300.0
2015-04-14 12:20:00,66.19,66.27,66.19,66.27,19300.0,45.9289,45.9844,45.9289,45.9844,19300.0
2015-04-14 12:25:00,66.27,66.32,66.22,66.29,17500.0,45.9844,46.0191,45.9497,45.9982,17500.0
2015-04-14 12:30:00,66.3,66.35,66.24,66.35,29400.0,46.0052,46.0399,45.9635,46.0399,29400.0
2015-04-14 12:35:00,66.37,66.41,66.33,66.41,33900.0,46.0538,46.0815,46.026,46.0815,33900.0
2015-04-14 12:40:00,66.42,66.43,66.35,66.38,33900.0,46.0884,46.0954,46.0399,46.0607,33900.0
2015-04-14 12:45:00,66.38,66.38,66.31,66.37,15300.0,46.0607,46.0607,46.0121,46.0538,15300.0
2015-04-14 12:50:00,66.39,66.42,66.35,66.38,8600.0,46.0676,46.0884,46.0399,46.0607,8600.0
2015-04-14 12:55:00,66.37,66.37,66.34,66.35,5300.0,46.0538,46.0538,46.0329,46.0399,5300.0
2015-04-14 13:00:00,66.34,66.36,66.31,66.32,40500.0,46.0329,46.0468,46.0121,46.0191,40500.0
2015-04-14 13:05:00,66.32,66.4,66.32,66.37,16900.0,46.0191,46.0746,46.0191,46.0538,16900.0
2015-04-14 13:10:00,66.36,66.37,66.32,66.37,17200.0,46.0468,46.0538,46.0191,46.0538,17200.0
2015-04-14 13:15:00,66.37,66.61,66.37,66.52,53400.0,46.0538,46.2203,46.0538,46.1578,53400.0
2015-04-14 13:20:00,66.55,66.59,66.48,66.49,8700.0,46.1787,46.2064,46.1301,46.137,8700.0
2015-04-14 13:25:00,66.48,66.48,66.37,66.4,5300.0,46.1301,46.1301,46.0538,46.0746,5300.0
2015-04-14 13:30:00,66.39,66.46,66.37,66.41,25200.0,46.0676,46.1162,46.0538,46.0815,25200.0
2015-04-14 13:35:00,66.4,66.44,66.36,66.39,13500.0,46.0746,46.1023,46.0468,46.0676,13500.0
2015-04-14 13:40:00,66.38,66.4,66.32,66.33,22700.0,46.0607,46.0746,46.0191,46.026,22700.0
2015-04-14 13:45:00,66.33,66.34,66.27,66.27,12400.0,46.026,46.0329,45.9844,45.9844,12400.0
2015-04-14 13:50:00,66.27,66.37,66.25,66.36,13900.0,45.9844,46.0538,45.9705,46.0468,13900.0
2015-04-14 13:55:00,66.36,66.37,66.29,66.31,11200.0,46.0468,46.0538,45.9982,46.0121,11200.0
2015-04-14 14:00:00,66.3,66.33,66.24,66.31,21400.0,46.0052,46.026,45.9635,46.0121,21400.0
2015-04-14 14:05:00,66.3,66.32,66.21,66.22,15900.0,46.0052,46.0191,45.9427,45.9497,15900.0
2015-04-14 14:10:00,66.19,66.19,66.08,66.15,13900.0,45.9289,45.9289,45.8525,45.9011,13900.0
2015-04-14 14:15:00,66.15,66.2,66.08,66.2,15100.0,45.9011,45.9358,45.8525,45.9358,15100.0
2015-04-14 14:20:00,66.19,66.22,66.17,66.17,13600.0,45.9289,45.9497,45.915,45.915,13600.0
2015-04-14 14:25:00,66.17,66.19,66.14,66.19,15500.0,45.915,45.9289,45.8942,45.9289,15500.0
2015-04-14 14:30:00,66.2,66.22,66.12,66.15,14100.0,45.9358,45.9497,45.8803,45.9011,14100.0
2015-04-14 14:35:00,66.14,66.15,66.1,66.11,17200.0,45.8942,45.9011,45.8664,45.8733,17200.0
2015-04-14 14:40:00,66.1,66.16,66.09,66.16,34400.0,45.8664,45.908,45.8595,45.908,34400.0
2015-04-14 14:45:00,66.17,66.28,66.17,66.25,35800.0,45.915,45.9913,45.915,45.9705,35800.0
2015-04-14 14:50:00,66.24,66.28,66.23,66.25,32200.0,45.9635,45.9913,45.9566,45.9705,32200.0
2015-04-14 14:55:00,66.26,66.33,66.24,66.31,30600.0,45.9774,46.026,45.9635,46.0121,30600.0
2015-04-14 15:00:00,66.31,66.4,66.29,66.3,27500.0,46.0121,46.0746,45.9982,46.0052,27500.0
2015-04-14 15:05:00,66.29,66.3,66.24,66.24,22200.0,45.9982,46.0052,45.9635,45.9635,22200.0
2015-04-14 15:10:00,66.26,66.27,66.21,66.22,27300.0,45.9774,45.9844,45.9427,45.9497,27300.0
2015-04-14 15:15:00,66.21,66.29,66.16,66.29,26600.0,45.9427,45.9982,45.908,45.9982,26600.0
2015-04-14 15:20:00,66.29,66.32,66.14,66.15,76300.0,45.9982,46.0191,45.8942,45.9011,76300.0
2015-04-14 15:25:00,66.15,66.2,66.14,66.15,35500.0,45.9011,45.9358,45.8942,45.9011,35500.0
2015-04-14 15:30:00,66.15,66.29,66.14,66.29,74900.0,45.9011,45.9982,45.8942,45.9982,74900.0
2015-04-14 15:35:00,66.28,66.29,66.21,66.22,62800.0,45.9913,45.9982,45.9427,45.9497,62800.0
2015-04-14 15:40:00,66.22,66.28,66.21,66.27,76500.0,45.9497,45.9913,45.9427,45.9844,76500.0
2015-04-14 15:45:00,66.28,66.3,66.19,66.2,80900.0,45.9913,46.0052,45.9289,45.9358,80900.0
2015-04-14 15:50:00,66.2,66.21,66.14,66.16,58600.0,45.9358,45.9427,45.8942,45.908,58600.0
2015-04-14 15:55:00,66.14,66.17,66.06,66.16,182800.0,45.8942,45.915,45.8386,45.908,182800.0
2015-04-15 09:30:00,66.66,66.83,66.49,66.55,61200.0,46.255,46.3729,46.137,46.1787,61200.0
2015-04-15 09:35:00,66.56,66.56,66.24,66.37,29300.0,46.1856,46.1856,45.9635,46.0538,29300.0
2015-04-15 09:40:00,66.37,66.48,66.27,66.48,28800.0,46.0538,46.1301,45.9844,46.1301,28800.0
2015-04-15 09:45:00,66.46,66.49,66.34,66.47,25400.0,46.1162,46.137,46.0329,46.1231,25400.0
2015-04-15 09:50:00,66.47,66.63,66.47,66.61,52300.0,46.1231,46.2342,46.1231,46.2203,52300.0
2015-04-15 09:55:00,66.62,66.75,66.52,66.71,60600.0,46.2272,46.3174,46.1578,46.2897,60600.0
2015-04-15 10:00:00,66.71,66.81,66.63,66.67,70900.0,46.2897,46.3591,46.2342,46.2619,70900.0
2015-04-15 10:05:00,66.67,66.9,66.57,66.65,127600.0,46.2619,46.4215,46.1925,46.248,127600.0
2015-04-15 10:10:00,66.63,66.89,66.6,66.84,45900.0,46.2342,46.4146,46.2134,46.3799,45900.0
2015-04-15 10:15:00,66.83,66.88,66.69,66.7,61600.0,46.3729,46.4076,46.2758,46.2827,61600.0
2015-04-15 10:20:00,66.68,66.7,66.49,66.5,95000.0,46.2689,46.2827,46.137,46.144,95000.0
2015-04-15 10:25:00,66.5,66.56,66.4,66.4,125600.0,46.144,46.1856,46.0746,46.0746,125600.0
2015-04-15 10:30:00,66.41,66.93,66.41,66.89,95700.0,46.0815,46.4423,46.0815,46.4146,95700.0
2015-04-15 10:35:00,66.89,66.93,66.72,66.89,60100.0,46.4146,46.4423,46.2966,46.4146,60100.0
2015-04-15 10:40:00,66.89,67.15,66.88,67.13,104800.0,46.4146,46.595,46.4076,46.5811,104800.0
2015-04-15 10:45:00,67.13,67.24,67.11,67.14,47200.0,46.5811,46.6574,46.5672,46.5881,47200.0
2015-04-15 10:50:00,67.14,67.2,67.11,67.11,23500.0,46.5881,46.6297,46.5672,46.5672,23500.0
2015-04-15 10:55:00,67.11,67.17,67.1,67.12,48800.0,46.5672,46.6089,46.5603,46.5742,48800.0
2015-04-15 11:00:00,67.11,67.11,66.9,66.9,62400.0,46.5672,46.5672,46.4215,46.4215,62400.0
2015-04-15 11:05:00,66.91,66.96,66.85,66.95,32600.0,46.4285,46.4632,46.3868,46.4562,32600.0
2015-04-15 11:10:00,66.96,67.0,66.92,66.92,45500.0,46.4632,46.4909,46.4354,46.4354,45500.0
2015-04-15 11:15:00,66.92,66.98,66.92,66.96,33400.0,46.4354,46.477,46.4354,46.4632,33400.0
2015-04-15 11:20:00,66.97,67.06,66.96,67.06,28700.0,46.4701,46.5325,46.4632,46.5325,28700.0
2015-04-15 11:25:00,67.07,67.13,66.97,66.97,34700.0,46.5395,46.5811,46.4701,46.4701,34700.0
2015-04-15 11:30:00,66.98,66.99,66.93,66.95,30400.0,46.477,46.484,46.4423,46.4562,30400.0
2015-04-15 11:35:00,66.96,67.0,66.92,66.97,53900.0,46.4632,46.4909,46.4354,46.4701,53900.0
2015-04-15 11:40:00,66.98,66.99,66.91,66.98,24300.0,46.477,46.484,46.4285,46.477,24300.0
2015-04-15 11:45:00,66.98,66.99,66.92,66.97,56300.0,46.477,46.484,46.4354,46.4701,56300.0
2015-04-15 11:50:00,66.97,66.97,66.8,66.8,23800.0,46.4701,46.4701,46.3521,46.3521,23800.0
2015-04-15 11:55:00,66.78,66.87,66.71,66.83,24100.0,46.3383,46.4007,46.2897,46.3729,24100.0
2015-04-15 12:00:00,66.82,66.83,66.78,66.79,23400.0,46.366,46.3729,46.3383,46.3452,23400.0
2015-04-15 12:05:00,66.8,66.84,66.77,66.83,33900.0,46.3521,46.3799,46.3313,46.3729,33900.0
2015-04-15 12:10:00,66.84,66.93,66.79,66.9,108300.0,46.3799,46.4423,46.3452,46.4215,108300.0
2015-04-15 12:15:00,66.91,66.91,66.85,66.86,26500.0,46.4285,46.4285,46.3868,46.3938,26500.0
2015-04-15 12:20:00,66.86,66.95,66.81,66.93,23400.0,46.3938,46.4562,46.3591,46.4423,23400.0
2015-04-15 12:25:00,66.93,66.99,66.92,66.92,5600.0,46.4423,46.484,46.4354,46.4354,5600.0
2015-04-15 12:30:00,66.9,66.95,66.88,66.93,16600.0,46.4215,46.4562,46.4076,46.4423,16600.0
2015-04-15 12:35:00,66.92,66.93,66.83,66.83,13400.0,46.4354,46.4423,46.3729,46.3729,13400.0
2015-04-15 12:40:00,66.84,66.85,66.8,66.81,20400.0,46.3799,46.3868,46.3521,46.3591,20400.0
2015-04-15 12:45:00,66.81,66.85,66.71,66.71,22500.0,46.3591,46.3868,46.2897,46.2897,22500.0
2015-04-15 12:50:00,66.72,66.84,66.72,66.78,17700.0,46.2966,46.3799,46.2966,46.3383,17700.0
2015-04-15 12:55:00,66.79,66.83,66.78,66.79,22700.0,46.3452,46.3729,46.3383,46.3452,22700.0
2015-04-15 13:00:00,66.8,66.86,66.74,66.81,41400.0,46.3521,46.3938,46.3105,46.3591,41400.0
2015-04-15 13:05:00,66.81,67.01,66.8,67.01,36200.0,46.3591,46.4978,46.3521,46.4978,36200.0
2015-04-15 13:10:00,67.0,67.08,66.97,67.07,43900.0,46.4909,46.5464,46.4701,46.5395,43900.0
2015-04-15 13:15:00,67.08,67.09,67.04,67.08,17000.0,46.5464,46.5534,46.5187,46.5464,17000.0
2015-04-15 13:20:00,67.06,67.12,67.02,67.03,24800.0,46.5325,46.5742,46.5048,46.5117,24800.0
2015-04-15 13:25:00,67.03,67.18,67.02,67.17,29500.0,46.5117,46.6158,46.5048,46.6089,29500.0
2015-04-15 13:30:00,67.17,67.18,67.1,67.14,40900.0,46.6089,46.6158,46.5603,46.5881,40900.0
2015-04-15 13:35:00,67.14,67.26,67.14,67.19,49600.0,46.5881,46.6713,46.5881,46.6227,49600.0
2015-04-15 13:40:00,67.19,67.21,67.17,67.2,65000.0,46.6227,46.6366,46.6089,46.6297,65000.0
2015-04-15 13:45:00,67.2,67.27,67.12,67.18,34200.0,46.6297,46.6783,46.5742,46.6158,34200.0
2015-04-15 13:50:00,67.17,67.18,67.07,67.08,21800.0,46.6089,46.6158,46.5395,46.5464,21800.0
2015-04-15 13:55:00,67.08,67.15,67.06,67.15,21700.0,46.5464,46.595,46.5325,46.595,21700.0
2015-04-15 14:00:00,67.14,67.14,67.06,67.13,38300.0,46.5881,46.5881,46.5325,46.5811,38300.0
2015-04-15 14:05:00,67.13,67.25,67.12,67.22,45700.0,46.5811,46.6644,46.5742,46.6436,45700.0
2015-04-15 14:10:00,67.22,67.32,67.22,67.32,19000.0,46.6436,46.713,46.6436,46.713,19000.0
2015-04-15 14:15:00,67.3,67.34,67.28,67.31,22100.0,46.6991,46.7268,46.6852,46.706,22100.0
2015-04-15 14:20:00,67.31,67.32,67.22,67.28,34200.0,46.706,46.713,46.6436,46.6852,34200.0
2015-04-15 14:25:00,67.28,67.3,67.24,67.26,29400.0,46.6852,46.6991,46.6574,46.6713,29400.0
2015-04-15 14:30:00,67.26,67.27,67.24,67.26,29700.0,46.6713,46.6783,46.6574,46.6713,29700.0
2015-04-15 14:35:00,67.26,67.3,67.24,67.3,31000.0,46.6713,46.6991,46.6574,46.6991,31000.0
2015-04-15 14:40:00,67.31,67.35,67.2,67.28,92600.0,46.706,46.7338,46.6297,46.6852,92600.0
2015-04-15 14:45:00,67.29,67.36,67.28,67.35,45200.0,46.6921,46.7407,46.6852,46.7338,45200.0
2015-04-15 14:50:00,67.36,67.37,67.25,67.26,21500.0,46.7407,46.7476,46.6644,46.6713,21500.0
2015-04-15 14:55:00,67.25,67.28,67.24,67.28,39200.0,46.6644,46.6852,46.6574,46.6852,39200.0
2015-04-15 15:00:00,67.27,67.31,67.19,67.29,45700.0,46.6783,46.706,46.6227,46.6921,45700.0
2015-04-15 15:05:00,67.28,67.32,67.26,67.29,34900.0,46.6852,46.713,46.6713,46.6921,34900.0
2015-04-15 15:10:00,67.29,67.3,67.19,67.21,27500.0,46.6921,46.6991,46.6227,46.6366,27500.0
2015-04-15 15:15:00,67.2,67.21,67.11,67.18,52500.0,46.6297,46.6366,46.5672,46.6158,52500.0
2015-04-15 15:20:00,67.17,67.23,67.16,67.17,46900.0,46.6089,46.6505,46.6019,46.6089,46900.0
2015-04-15 15:25:00,67.18,67.23,67.15,67.18,42600.0,46.6158,46.6505,46.595,46.6158,42600.0
2015-04-15 15:30:00,67.19,67.2,67.1,67.16,64400.0,46.6227,46.6297,46.5603,46.6019,64400.0
2015-04-15 15:35:00,67.16,67.16,66.99,67.01,73900.0,46.6019,46.6019,46.484,46.4978,73900.0
2015-04-15 15:40:00,67.01,67.08,67.01,67.04,49200.0,46.4978,46.5464,46.4978,46.5187,49200.0
2015-04-15 15:45:00,67.04,67.1,66.99,67.0,126500.0,46.5187,46.5603,46.484,46.4909,126500.0
2015-04-15 15:50:00,67.0,67.0,66.99,67.0,78600.0,46.4909,46.4909,46.484,46.4909,78600.0
2015-04-15 15:55:00,66.99,67.01,66.86,66.92,297400.0,46.484,46.4978,46.3938,46.4354,297400.0
2015-04-16 09:30:00,66.49,66.49,65.89,65.99,93100.0,46.137,46.137,45.7207,45.7901,93100.0
2015-04-16 09:35:00,65.98,66.17,65.79,65.89,99900.0,45.7831,45.915,45.6513,45.7207,99900.0
2015-04-16 09:40:00,65.89,66.02,65.73,65.94,64000.0,45.7207,45.8109,45.6097,45.7554,64000.0
2015-04-16 09:45:00,65.94,66.06,65.84,65.86,49100.0,45.7554,45.8386,45.686,45.6999,49100.0
2015-04-16 09:50:00,65.87,66.01,65.8,65.82,47200.0,45.7068,45.804,45.6582,45.6721,47200.0
2015-04-16 09:55:00,65.83,65.87,65.78,65.81,48700.0,45.6791,45.7068,45.6444,45.6652,48700.0
2015-04-16 10:00:00,65.81,66.0,65.72,65.94,59200.0,45.6652,45.797,45.6027,45.7554,59200.0
2015-04-16 10:05:00,65.94,65.95,65.73,65.81,83900.0,45.7554,45.7623,45.6097,45.6652,83900.0
2015-04-16 10:10:00,65.82,66.05,65.75,66.05,76900.0,45.6721,45.8317,45.6235,45.8317,76900.0
2015-04-16 10:15:00,66.05,66.16,65.96,65.98,54800.0,45.8317,45.908,45.7693,45.7831,54800.0
2015-04-16 10:20:00,65.97,65.98,65.84,65.86,29500.0,45.7762,45.7831,45.686,45.6999,29500.0
2015-04-16 10:25:00,65.86,66.03,65.8,66.02,56600.0,45.6999,45.8178,45.6582,45.8109,56600.0
2015-04-16 10:30:00,66.02,66.08,65.84,66.08,62200.0,45.8109,45.8525,45.686,45.8525,62200.0
2015-04-16 10:35:00,66.07,66.22,66.07,66.17,29900.0,45.8456,45.9497,45.8456,45.915,29900.0
2015-04-16 10:40:00,66.16,66.16,66.02,66.04,35300.0,45.908,45.908,45.8109,45.8248,35300.0
2015-04-16 10:45:00,66.03,66.1,66.0,66.1,31200.0,45.8178,45.8664,45.797,45.8664,31200.0
2015-04-16 10:50:00,66.1,66.2,66.03,66.07,39800.0,45.8664,45.9358,45.8178,45.8456,39800.0
2015-04-16 10:55:00,66.07,66.15,66.04,66.11,30100.0,45.8456,45.9011,45.8248,45.8733,30100.0
2015-04-16 11:00:00,66.11,66.17,66.04,66.14,33900.0,45.8733,45.915,45.8248,45.8942,33900.0
2015-04-16 11:05:00,66.15,66.18,66.05,66.06,30400.0,45.9011,45.9219,45.8317,45.8386,30400.0
2015-04-16 11:10:00,66.07,66.12,65.98,66.08,32500.0,45.8456,45.8803,45.7831,45.8525,32500.0
2015-04-16 11:15:00,66.09,66.22,66.08,66.2,20700.0,45.8595,45.9497,45.8525,45.9358,20700.0
2015-04-16 11:20:00,66.2,66.31,66.14,66.3,29500.0,45.9358,46.0121,45.8942,46.0052,29500.0
2015-04-16 11:25:00,66.3,66.3,66.14,66.27,20600.0,46.0052,46.0052,45.8942,45.9844,20600.0
2015-04-16 11:30:00,66.29,66.38,66.26,66.35,27100.0,45.9982,46.0607,45.9774,46.0399,27100.0
2015-04-16 11:35:00,66.37,66.45,66.29,66.31,28800.0,46.0538,46.1093,45.9982,46.0121,28800.0
2015-04-16 11:40:00,66.31,66.36,66.25,66.27,29300.0,46.0121,46.0468,45.9705,45.9844,29300.0
2015-04-16 11:45:00,66.26,66.34,66.23,66.26,20800.0,45.9774,46.0329,45.9566,45.9774,20800.0
2015-04-16 11:50:00,66.26,66.43,66.24,66.36,20300.0,45.9774,46.0954,45.9635,46.0468,20300.0
2015-04-16 11:55:00,66.38,66.42,66.34,66.36,30300.0,46.0607,46.0884,46.0329,46.0468,30300.0
2015-04-16 12:00:00,66.36,66.45,66.29,66.45,32900.0,46.0468,46.1093,45.9982,46.1093,32900.0
2015-04-16 12:05:00,66.46,66.6,66.44,66.6,51300.0,46.1162,46.2134,46.1023,46.2134,51300.0
2015-04-16 12:10:00,66.62,66.83,66.6,66.83,28300.0,46.2272,46.3729,46.2134,46.3729,28300.0
2015-04-16 12:15:00,66.85,67.13,66.85,67.11,92600.0,46.3868,46.5811,46.3868,46.5672,92600.0
2015-04-16 12:20:00,67.12,67.13,66.83,66.83,34700.0,46.5742,46.5811,46.3729,46.3729,34700.0
2015-04-16 12:25:00,66.83,66.94,66.82,66.91,27100.0,46.3729,46.4493,46.366,46.4285,27100.0
2015-04-16 12:30:00,66.9,66.97,66.84,66.89,20000.0,46.4215,46.4701,46.3799,46.4146,20000.0
2015-04-16 12:35:00,66.91,67.0,66.86,66.99,23600.0,46.4285,46.4909,46.3938,46.484,23600.0
2015-04-16 12:40:00,66.99,67.0,66.9,66.92,27800.0,46.484,46.4909,46.4215,46.4354,27800.0
2015-04-16 12:45:00,66.92,66.99,66.9,66.96,10800.0,46.4354,46.484,46.4215,46.4632,10800.0
2015-04-16 12:50:00,66.96,67.02,66.96,66.97,28300.0,46.4632,46.5048,46.4632,46.4701,28300.0
2015-04-16 12:55:00,66.97,66.97,66.88,66.96,18400.0,46.4701,46.4701,46.4076,46.4632,18400.0
2015-04-16 13:00:00,66.95,67.0,66.85,66.98,21400.0,46.4562,46.4909,46.3868,46.477,21400.0
2015-04-16 13:05:00,66.98,66.98,66.9,66.98,9800.0,46.477,46.477,46.4215,46.477,9800.0
2015-04-16 13:10:00,66.97,66.98,66.92,66.92,14900.0,46.4701,46.477,46.4354,46.4354,14900.0
2015-04-16 13:15:00,66.91,66.99,66.88,66.99,16600.0,46.4285,46.484,46.4076,46.484,16600.0
2015-04-16 13:20:00,67.0,67.1,67.0,67.08,24600.0,46.4909,46.5603,46.4909,46.5464,24600.0
2015-04-16 13:25:00,67.09,67.12,67.04,67.06,16900.0,46.5534,46.5742,46.5187,46.5325,16900.0
2015-04-16 13:30:00,67.07,67.17,67.01,67.16,37500.0,46.5395,46.6089,46.4978,46.6019,37500.0
2015-04-16 13:35:00,67.16,67.25,67.09,67.09,21200.0,46.6019,46.6644,46.5534,46.5534,21200.0
2015-04-16 13:40:00,67.07,67.14,67.05,67.13,33600.0,46.5395,46.5881,46.5256,46.5811,33600.0
2015-04-16 13:45:00,67.12,67.24,67.12,67.24,19100.0,46.5742,46.6574,46.5742,46.6574,19100.0
2015-04-16 13:50:00,67.23,67.32,67.17,67.18,29500.0,46.6505,46.713,46.6089,46.6158,29500.0
2015-04-16 13:55:00,67.19,67.27,67.18,67.18,20600.0,46.6227,46.6783,46.6158,46.6158,20600.0
2015-04-16 14:00:00,67.19,67.31,67.17,67.28,54600.0,46.6227,46.706,46.6089,46.6852,54600.0
2015-04-16 14:05:00,67.27,67.29,67.13,67.18,23300.0,46.6783,46.6921,46.5811,46.6158,23300.0
2015-04-16 14:10:00,67.18,67.19,67.03,67.04,22300.0,46.6158,46.6227,46.5117,46.5187,22300.0
2015-04-16 14:15:00,67.04,67.1,67.02,67.06,24600.0,46.5187,46.5603,46.5048,46.5325,24600.0
2015-04-16 14:20:00,67.08,67.1,66.98,66.99,21200.0,46.5464,46.5603,46.477,46.484,21200.0
2015-04-16 14:25:00,66.98,66.99,66.89,66.93,52400.0,46.477,46.484,46.4146,46.4423,52400.0
2015-04-16 14:30:00,66.93,67.0,66.86,66.91,34500.0,46.4423,46.4909,46.3938,46.4285,34500.0
2015-04-16 14:35:00,66.91,67.06,66.87,66.9,24900.0,46.4285,46.5325,46.4007,46.4215,24900.0
2015-04-16 14:40:00,66.89,66.95,66.88,66.94,15700.0,46.4146,46.4562,46.4076,46.4493,15700.0
2015-04-16 14:45:00,66.95,66.98,66.9,66.92,14300.0,46.4562,46.477,46.4215,46.4354,14300.0
2015-04-16 14:50:00,66.91,66.95,66.9,66.95,16000.0,46.4285,46.4562,46.4215,46.4562,16000.0
2015-04-16 14:55:00,66.96,66.98,66.9,66.91,17600.0,46.4632,46.477,46.4215,46.4285,17600.0
2015-04-16 15:00:00,66.91,66.95,66.84,66.85,26000.0,46.4285,46.4562,46.3799,46.3868,26000.0
2015-04-16 15:05:00,66.85,66.88,66.83,66.86,24500.0,46.3868,46.4076,46.3729,46.3938,24500.0
2015-04-16 15:10:00,66.88,66.93,66.7,66.73,26700.0,46.4076,46.4423,46.2827,46.3036,26700.0
2015-04-16 15:15:00,66.74,66.75,66.63,66.65,25400.0,46.3105,46.3174,46.2342,46.248,25400.0
2015-04-16 15:20:00,66.66,66.66,66.59,66.6,29300.0,46.255,46.255,46.2064,46.2134,29300.0
2015-04-16 15:25:00,66.59,66.59,66.47,66.47,53000.0,46.2064,46.2064,46.1231,46.1231,53000.0
2015-04-16 15:30:00,66.48,66.56,66.44,66.46,125700.0,46.1301,46.1856,46.1023,46.1162,125700.0
2015-04-16 15:35:00,66.47,66.59,66.46,66.57,66000.0,46.1231,46.2064,46.1162,46.1925,66000.0
2015-04-16 15:40:00,66.57,66.59,66.53,66.55,45500.0,46.1925,46.2064,46.1648,46.1787,45500.0
2015-04-16 15:45:00,66.56,66.6,66.51,66.52,64100.0,46.1856,46.2134,46.1509,46.1578,64100.0
2015-04-16 15:50:00,66.52,66.56,66.51,66.56,57800.0,46.1578,46.1856,46.1509,46.1856,57800.0
2015-04-16 15:55:00,66.55,66.59,66.55,66.58,122400.0,46.1787,46.2064,46.1787,46.1995,122400.0
2015-04-17 09:30:00,66.11,66.15,65.89,65.9,151700.0,45.8733,45.9011,45.7207,45.7276,151700.0
2015-04-17 09:35:00,65.95,66.05,65.82,66.05,52100.0,45.7623,45.8317,45.6721,45.8317,52100.0
2015-04-17 09:40:00,66.09,66.33,66.06,66.17,43600.0,45.8595,46.026,45.8386,45.915,43600.0
2015-04-17 09:45:00,66.2,66.23,65.94,66.01,23000.0,45.9358,45.9566,45.7554,45.804,23000.0
2015-04-17 09:50:00,66.03,66.33,66.0,66.33,15700.0,45.8178,46.026,45.797,46.026,15700.0
2015-04-17 09:55:00,66.35,66.36,66.08,66.08,9600.0,46.0399,46.0468,45.8525,45.8525,9600.0
2015-04-17 10:00:00,66.1,66.24,66.08,66.08,11600.0,45.8664,45.9635,45.8525,45.8525,11600.0
2015-04-17 10:05:00,66.06,66.14,65.95,65.95,26400.0,45.8386,45.8942,45.7623,45.7623,26400.0
2015-04-17 10:10:00,65.94,65.95,65.73,65.86,22500.0,45.7554,45.7623,45.6097,45.6999,22500.0
2015-04-17 10:15:00,65.88,66.01,65.79,65.96,12300.0,45.7137,45.804,45.6513,45.7693,12300.0
2015-04-17 10:20:00,65.97,66.11,65.95,66.03,32600.0,45.7762,45.8733,45.7623,45.8178,32600.0
2015-04-17 10:25:00,66.01,66.01,65.91,65.94,12400.0,45.804,45.804,45.7346,45.7554,12400.0
2015-04-17 10:30:00,65.97,66.03,65.92,66.0,22400.0,45.7762,45.8178,45.7415,45.797,22400.0
2015-04-17 10:35:00,66.0,66.16,66.0,66.14,36800.0,45.797,45.908,45.797,45.8942,36800.0
2015-04-17 10:40:00,66.15,66.27,66.08,66.21,37900.0,45.9011,45.9844,45.8525,45.9427,37900.0
2015-04-17 10:45:00,66.21,66.28,66.14,66.27,46100.0,45.9427,45.9913,45.8942,45.9844,46100.0
2015-04-17 10:50:00,66.26,66.34,66.19,66.23,28900.0,45.9774,46.0329,45.9289,45.9566,28900.0
2015-04-17 10:55:00,66.24,66.25,66.13,66.13,12200.0,45.9635,45.9705,45.8872,45.8872,12200.0
2015-04-17 11:00:00,66.13,66.13,66.01,66.01,14600.0,45.8872,45.8872,45.804,45.804,14600.0
2015-04-17 11:05:00,66.02,66.1,66.02,66.1,25200.0,45.8109,45.8664,45.8109,45.8664,25200.0
2015-04-17 11:10:00,66.11,66.23,66.07,66.09,20900.0,45.8733,45.9566,45.8456,45.8595,20900.0
2015-04-17 11:15:00,66.09,66.1,65.92,65.96,43500.0,45.8595,45.8664,45.7415,45.7693,43500.0
2015-04-17 11:20:00,65.95,66.1,65.93,66.08,11300.0,45.7623,45.8664,45.7484,45.8525,11300.0
2015-04-17 11:25:00,66.08,66.14,66.04,66.1,14700.0,45.8525,45.8942,45.8248,45.8664,14700.0
2015-04-17 11:30:00,66.12,66.38,66.11,66.36,18800.0,45.8803,46.0607,45.8733,46.0468,18800.0
2015-04-17 11:35:00,66.39,66.39,66.11,66.13,24600.0,46.0676,46.0676,45.8733,45.8872,24600.0
2015-04-17 11:40:00,66.13,66.14,65.98,66.1,12500.0,45.8872,45.8942,45.7831,45.8664,12500.0
2015-04-17 11:45:00,66.11,66.16,66.11,66.14,8000.0,45.8733,45.908,45.8733,45.8942,8000.0
2015-04-17 11:50:00,66.15,66.19,66.15,66.19,10600.0,45.9011,45.9289,45.9011,45.9289,10600.0
2015-04-17 11:55:00,66.2,66.24,66.15,66.15,26900.0,45.9358,45.9635,45.9011,45.9011,26900.0
2015-04-17 12:00:00,66.15,66.22,66.1,66.15,6100.0,45.9011,45.9497,45.8664,45.9011,6100.0
2015-04-17 12:05:00,66.14,66.14,65.94,66.1,26200.0,45.8942,45.8942,45.7554,45.8664,26200.0
2015-04-17 12:10:00,66.08,66.08,65.8,65.9,36700.0,45.8525,45.8525,45.6582,45.7276,36700.0
2015-04-17 12:15:00,65.89,66.0,65.89,65.92,4900.0,45.7207,45.797,45.7207,45.7415,4900.0
2015-04-17 12:20:00,65.94,66.04,65.91,65.91,8000.0,45.7554,45.8248,45.7346,45.7346,8000.0
2015-04-17 12:25:00,65.92,65.97,65.84,65.91,12400.0,45.7415,45.7762,45.686,45.7346,12400.0
2015-04-17 12:30:00,65.89,66.11,65.88,66.1,12600.0,45.7207,45.8733,45.7137,45.8664,12600.0
2015-04-17 12:35:00,66.1,66.15,66.05,66.05,4700.0,45.8664,45.9011,45.8317,45.8317,4700.0
2015-04-17 12:40:00,66.04,66.15,66.04,66.12,7300.0,45.8248,45.9011,45.8248,45.8803,7300.0
2015-04-17 12:45:00,66.13,66.18,66.09,66.17,4400.0,45.8872,45.9219,45.8595,45.915,4400.0
2015-04-17 12:50:00,66.15,66.17,66.03,66.05,10300.0,45.9011,45.915,45.8178,45.8317,10300.0
2015-04-17 12:55:00,66.07,66.12,66.02,66.12,9100.0,45.8456,45.8803,45.8109,45.8803,9100.0
2015-04-17 13:00:00,66.11,66.17,66.08,66.16,58700.0,45.8733,45.915,45.8525,45.908,58700.0
2015-04-17 13:05:00,66.15,66.22,66.08,66.08,20500.0,45.9011,45.9497,45.8525,45.8525,20500.0
2015-04-17 13:10:00,66.07,66.07,66.0,66.01,7300.0,45.8456,45.8456,45.797,45.804,7300.0
2015-04-17 13:15:00,65.99,66.08,65.93,66.01,7700.0,45.7901,45.8525,45.7484,45.804,7700.0
2015-04-17 13:20:00,66.02,66.02,65.86,65.91,7500.0,45.8109,45.8109,45.6999,45.7346,7500.0
2015-04-17 13:25:00,65.89,65.89,65.75,65.78,9200.0,45.7207,45.7207,45.6235,45.6444,9200.0
2015-04-17 13:30:00,65.79,65.82,65.65,65.67,16900.0,45.6513,45.6721,45.5542,45.568,16900.0
2015-04-17 13:35:00,65.66,65.72,65.57,65.59,27300.0,45.5611,45.6027,45.4986,45.5125,27300.0
2015-04-17 13:40:00,65.65,65.79,65.61,65.68,16000.0,45.5542,45.6513,45.5264,45.575,16000.0
2015-04-17 13:45:00,65.67,65.89,65.66,65.8,14100.0,45.568,45.7207,45.5611,45.6582,14100.0
2015-04-17 13:50:00,65.79,65.81,65.59,65.62,19300.0,45.6513,45.6652,45.5125,45.5333,19300.0
2015-04-17 13:55:00,65.59,65.61,65.46,65.6,10800.0,45.5125,45.5264,45.4223,45.5195,10800.0
2015-04-17 14:00:00,65.6,65.61,65.48,65.53,17200.0,45.5195,45.5264,45.4362,45.4709,17200.0
2015-04-17 14:05:00,65.53,65.6,65.47,65.5,14000.0,45.4709,45.5195,45.4292,45.4501,14000.0
2015-04-17 14:10:00,65.5,65.61,65.46,65.59,17700.0,45.4501,45.5264,45.4223,45.5125,17700.0
2015-04-17 14:15:00,65.59,65.66,65.52,65.55,48600.0,45.5125,45.5611,45.4639,45.4848,48600.0
2015-04-17 14:20:00,65.55,65.6,65.5,65.53,17000.0,45.4848,45.5195,45.4501,45.4709,17000.0
2015-04-17 14:25:00,65.53,65.63,65.49,65.57,32900.0,45.4709,45.5403,45.4431,45.4986,32900.0
2015-04-17 14:30:00,65.57,65.7,65.55,65.7,12300.0,45.4986,45.5888,45.4848,45.5888,12300.0
2015-04-17 14:35:00,65.7,65.82,65.66,65.79,28200.0,45.5888,45.6721,45.5611,45.6513,28200.0
2015-04-17 14:40:00,65.79,65.79,65.73,65.74,12600.0,45.6513,45.6513,45.6097,45.6166,12600.0
2015-04-17 14:45:00,65.75,65.77,65.6,65.6,15800.0,45.6235,45.6374,45.5195,45.5195,15800.0
2015-04-17 14:50:00,65.59,65.64,65.54,65.56,15900.0,45.5125,45.5472,45.4778,45.4917,15900.0
2015-04-17 14:55:00,65.57,65.62,65.57,65.61,26400.0,45.4986,45.5333,45.4986,45.5264,26400.0
2015-04-17 15:00:00,65.61,65.69,65.59,65.63,30600.0,45.5264,45.5819,45.5125,45.5403,30600.0
2015-04-17 15:05:00,65.63,65.64,65.56,65.58,26800.0,45.5403,45.5472,45.4917,45.5056,26800.0
2015-04-17 15:10:00,65.58,65.7,65.56,65.64,17900.0,45.5056,45.5888,45.4917,45.5472,17900.0
2015-04-17 15:15:00,65.66,65.71,65.64,65.71,14500.0,45.5611,45.5958,45.5472,45.5958,14500.0
2015-04-17 15:20:00,65.72,65.74,65.65,65.67,26400.0,45.6027,45.6166,45.5542,45.568,26400.0
2015-04-17 15:25:00,65.68,65.76,65.68,65.74,15800.0,45.575,45.6305,45.575,45.6166,15800.0
2015-04-17 15:30:00,65.74,65.91,65.73,65.88,38000.0,45.6166,45.7346,45.6097,45.7137,38000.0
2015-04-17 15:35:00,65.88,65.98,65.84,65.9,45600.0,45.7137,45.7831,45.686,45.7276,45600.0
2015-04-17 15:40:00,65.9,65.92,65.86,65.9,29900.0,45.7276,45.7415,45.6999,45.7276,29900.0
2015-04-17 15:45:00,65.89,65.9,65.81,65.88,58600.0,45.7207,45.7276,45.6652,45.7137,58600.0
2015-04-17 15:50:00,65.88,65.93,65.85,65.92,54700.0,45.7137,45.7484,45.6929,45.7415,54700.0
2015-04-17 15:55:00,65.91,65.97,65.89,65.93,87700.0,45.7346,45.7762,45.7207,45.7484,87700.0
2015-04-20 09:30:00,65.91,66.36,65.9,66.34,54900.0,45.7346,46.0468,45.7276,46.0329,54900.0
2015-04-20 09:35:00,66.4,66.5,66.32,66.43,15200.0,46.0746,46.144,46.0191,46.0954,15200.0
2015-04-20 09:40:00,66.44,66.93,66.44,66.88,41300.0,46.1023,46.4423,46.1023,46.4076,41300.0
2015-04-20 09:45:00,66.84,66.89,66.62,66.79,19100.0,46.3799,46.4146,46.2272,46.3452,19100.0
2015-04-20 09:50:00,66.76,66.87,66.69,66.82,15400.0,46.3244,46.4007,46.2758,46.366,15400.0
2015-04-20 09:55:00,66.82,66.91,66.8,66.87,13100.0,46.366,46.4285,46.3521,46.4007,13100.0
2015-04-20 10:00:00,66.92,67.09,66.92,66.99,51800.0,46.4354,46.5534,46.4354,46.484,51800.0
2015-04-20 10:05:00,66.93,67.29,66.93,67.27,31500.0,46.4423,46.6921,46.4423,46.6783,31500.0
2015-04-20 10:10:00,67.27,67.27,67.04,67.1,35200.0,46.6783,46.6783,46.5187,46.5603,35200.0
2015-04-20 10:15:00,67.11,67.13,67.04,67.04,50000.0,46.5672,46.5811,46.5187,46.5187,50000.0
2015-04-20 10:20:00,67.04,67.16,67.04,67.09,15200.0,46.5187,46.6019,46.5187,46.5534,15200.0
2015-04-20 10:25:00,67.08,67.12,66.98,66.98,35700.0,46.5464,46.5742,46.477,46.477,35700.0
2015-04-20 10:30:00,66.99,67.04,66.85,67.04,46700.0,46.484,46.5187,46.3868,46.5187,46700.0
2015-04-20 10:35:00,67.06,67.15,67.05,67.07,21100.0,46.5325,46.595,46.5256,46.5395,21100.0
2015-04-20 10:40:00,67.1,67.23,67.05,67.05,15900.0,46.5603,46.6505,46.5256,46.5256,15900.0
2015-04-20 10:45:00,67.05,67.07,67.01,67.06,9800.0,46.5256,46.5395,46.4978,46.5325,9800.0
2015-04-20 10:50:00,67.07,67.13,66.91,67.13,20800.0,46.5395,46.5811,46.4285,46.5811,20800.0
2015-04-20 10:55:00,67.14,67.22,67.1,67.22,16600.0,46.5881,46.6436,46.5603,46.6436,16600.0
2015-04-20 11:00:00,67.22,67.23,67.16,67.23,30700.0,46.6436,46.6505,46.6019,46.6505,30700.0
2015-04-20 11:05:00,67.21,67.23,67.12,67.13,31900.0,46.6366,46.6505,46.5742,46.5811,31900.0
2015-04-20 11:10:00,67.13,67.18,67.1,67.16,31600.0,46.5811,46.6158,46.5603,46.6019,31600.0
2015-04-20 11:15:00,67.14,67.21,67.1,67.21,30600.0,46.5881,46.6366,46.5603,46.6366,30600.0
2015-04-20 11:20:00,67.23,67.26,67.18,67.24,25900.0,46.6505,46.6713,46.6158,46.6574,25900.0
2015-04-20 11:25:00,67.23,67.29,67.11,67.13,40900.0,46.6505,46.6921,46.5672,46.5811,40900.0
2015-04-20 11:30:00,67.12,67.17,67.1,67.14,37100.0,46.5742,46.6089,46.5603,46.5881,37100.0
2015-04-20 11:35:00,67.14,67.32,67.09,67.31,55200.0,46.5881,46.713,46.5534,46.706,55200.0
2015-04-20 11:40:00,67.31,67.39,67.2,67.27,18300.0,46.706,46.7615,46.6297,46.6783,18300.0
2015-04-20 11:45:00,67.26,67.26,67.01,67.04,13600.0,46.6713,46.6713,46.4978,46.5187,13600.0
2015-04-20 11:50:00,67.04,67.05,66.87,66.87,26400.0,46.5187,46.5256,46.4007,46.4007,26400.0
2015-04-20 11:55:00,66.87,66.93,66.84,66.92,19500.0,46.4007,46.4423,46.3799,46.4354,19500.0
2015-04-20 12:00:00,66.94,67.11,66.93,67.08,19000.0,46.4493,46.5672,46.4423,46.5464,19000.0
2015-04-20 12:05:00,67.08,67.17,67.08,67.17,19000.0,46.5464,46.6089,46.5464,46.6089,19000.0
2015-04-20 12:10:00,67.18,67.19,67.15,67.15,12700.0,46.6158,46.6227,46.595,46.595,12700.0
2015-04-20 12:15:00,67.15,67.2,67.14,67.18,11600.0,46.595,46.6297,46.5881,46.6158,11600.0
2015-04-20 12:20:00,67.15,67.15,67.04,67.13,15700.0,46.595,46.595,46.5187,46.5811,15700.0
2015-04-20 12:25:00,67.13,67.21,67.12,67.15,11700.0,46.5811,46.6366,46.5742,46.595,11700.0
2015-04-20 12:30:00,67.12,67.13,67.03,67.08,11900.0,46.5742,46.5811,46.5117,46.5464,11900.0
2015-04-20 12:35:00,67.07,67.17,67.07,67.13,11200.0,46.5395,46.6089,46.5395,46.5811,11200.0
2015-04-20 12:40:00,67.13,67.23,67.08,67.22,17100.0,46.5811,46.6505,46.5464,46.6436,17100.0
2015-04-20 12:45:00,67.22,67.22,67.1,67.12,14000.0,46.6436,46.6436,46.5603,46.5742,14000.0
2015-04-20 12:50:00,67.1,67.18,67.1,67.18,17600.0,46.5603,46.6158,46.5603,46.6158,17600.0
2015-04-20 12:55:00,67.17,67.2,67.1,67.13,7000.0,46.6089,46.6297,46.5603,46.5811,7000.0
2015-04-20 13:00:00,67.1,67.23,67.1,67.23,14400.0,46.5603,46.6505,46.5603,46.6505,14400.0
2015-04-20 13:05:00,67.24,67.29,67.17,67.17,13600.0,46.6574,46.6921,46.6089,46.6089,13600.0
2015-04-20 13:10:00,67.18,67.23,67.15,67.22,13200.0,46.6158,46.6505,46.595,46.6436,13200.0
2015-04-20 13:15:00,67.21,67.29,67.17,67.24,10800.0,46.6366,46.6921,46.6089,46.6574,10800.0
2015-04-20 13:20:00,67.22,67.27,67.17,67.24,18800.0,46.6436,46.6783,46.6089,46.6574,18800.0
2015-04-20 13:25:00,67.24,67.41,67.24,67.33,20900.0,46.6574,46.7754,46.6574,46.7199,20900.0
2015-04-20 13:30:00,67.34,67.36,67.27,67.35,12700.0,46.7268,46.7407,46.6783,46.7338,12700.0
2015-04-20 13:35:00,67.34,67.35,67.27,67.34,40400.0,46.7268,46.7338,46.6783,46.7268,40400.0
2015-04-20 13:40:00,67.33,67.33,67.24,67.26,12400.0,46.7199,46.7199,46.6574,46.6713,12400.0
2015-04-20 13:45:00,67.28,67.29,67.15,67.15,9500.0,46.6852,46.6921,46.595,46.595,9500.0
2015-04-20 13:50:00,67.16,67.27,67.14,67.24,15000.0,46.6019,46.6783,46.5881,46.6574,15000.0
2015-04-20 13:55:00,67.23,67.25,67.04,67.05,18500.0,46.6505,46.6644,46.5187,46.5256,18500.0
2015-04-20 14:00:00,67.04,67.12,67.0,67.0,12600.0,46.5187,46.5742,46.4909,46.4909,12600.0
2015-04-20 14:05:00,67.0,67.0,66.77,66.86,43200.0,46.4909,46.4909,46.3313,46.3938,43200.0
2015-04-20 14:10:00,66.87,67.01,66.85,66.99,47100.0,46.4007,46.4978,46.3868,46.484,47100.0
2015-04-20 14:15:00,66.99,67.0,66.93,66.95,13200.0,46.484,46.4909,46.4423,46.4562,13200.0
2015-04-20 14:20:00,66.98,67.13,66.97,67.13,14400.0,46.477,46.5811,46.4701,46.5811,14400.0
2015-04-20 14:25:00,67.15,67.17,67.06,67.1,12100.0,46.595,46.6089,46.5325,46.5603,12100.0
2015-04-20 14:30:00,67.1,67.11,66.95,66.95,12100.0,46.5603,46.5672,46.4562,46.4562,12100.0
2015-04-20 14:35:00,66.95,66.95,66.89,66.91,16800.0,46.4562,46.4562,46.4146,46.4285,16800.0
2015-04-20 14:40:00,66.92,66.98,66.87,66.89,15000.0,46.4354,46.477,46.4007,46.4146,15000.0
2015-04-20 14:45:00,66.88,66.96,66.84,66.92,16800.0,46.4076,46.4632,46.3799,46.4354,16800.0
2015-04-20 14:50:00,66.94,66.96,66.85,66.86,21300.0,46.4493,46.4632,46.3868,46.3938,21300.0
2015-04-20 14:55:00,66.84,66.89,66.79,66.89,10300.0,46.3799,46.4146,46.3452,46.4146,10300.0
2015-04-20 15:00:00,66.91,67.01,66.9,67.01,11800.0,46.4285,46.4978,46.4215,46.4978,11800.0
2015-04-20 15:05:00,67.01,67.02,66.93,66.96,15000.0,46.4978,46.5048,46.4423,46.4632,15000.0
2015-04-20 15:10:00,66.96,66.98,66.91,66.93,18400.0,46.4632,46.477,46.4285,46.4423,18400.0
2015-04-20 15:15:00,66.94,67.04,66.93,67.03,20900.0,46.4493,46.5187,46.4423,46.5117,20900.0
2015-04-20 15:20:00,67.02,67.02,66.96,67.01,10300.0,46.5048,46.5048,46.4632,46.4978,10300.0
2015-04-20 15:25:00,67.0,67.0,66.91,66.94,13300.0,46.4909,46.4909,46.4285,46.4493,13300.0
2015-04-20 15:30:00,66.93,66.94,66.84,66.85,23400.0,46.4423,46.4493,46.3799,46.3868,23400.0
2015-04-20 15:35:00,66.86,66.86,66.75,66.76,25100.0,46.3938,46.3938,46.3174,46.3244,25100.0
2015-04-20 15:40:00,66.75,66.8,66.69,66.69,36100.0,46.3174,46.3521,46.2758,46.2758,36100.0
2015-04-20 15:45:00,66.68,66.79,66.66,66.73,46300.0,46.2689,46.3452,46.255,46.3036,46300.0
2015-04-20 15:50:00,66.73,66.74,66.66,66.69,49700.0,46.3036,46.3105,46.255,46.2758,49700.0
2015-04-20 15:55:00,66.68,66.69,66.65,66.69,59800.0,46.2689,46.2758,46.248,46.2758,59800.0
2015-04-21 09:30:00,66.87,66.93,66.52,66.66,38700.0,46.4007,46.4423,46.1578,46.255,38700.0
2015-04-21 09:35:00,66.55,66.55,66.1,66.1,40200.0,46.1787,46.1787,45.8664,45.8664,40200.0
2015-04-21 09:40:00,66.1,66.81,66.1,66.8,44700.0,45.8664,46.3591,45.8664,46.3521,44700.0
2015-04-21 09:45:00,66.85,66.85,66.24,66.24,27200.0,46.3868,46.3868,45.9635,45.9635,27200.0
2015-04-21 09:50:00,66.25,66.36,66.19,66.24,38800.0,45.9705,46.0468,45.9289,45.9635,38800.0
2015-04-21 09:55:00,66.23,66.24,66.08,66.12,42600.0,45.9566,45.9635,45.8525,45.8803,42600.0
2015-04-21 10:00:00,66.11,66.17,65.81,65.85,51800.0,45.8733,45.915,45.6652,45.6929,51800.0
2015-04-21 10:05:00,65.86,65.95,65.8,65.95,22700.0,45.6999,45.7623,45.6582,45.7623,22700.0
2015-04-21 10:10:00,65.96,66.05,65.85,65.9,18900.0,45.7693,45.8317,45.6929,45.7276,18900.0
2015-04-21 10:15:00,65.9,66.08,65.86,65.9,26400.0,45.7276,45.8525,45.6999,45.7276,26400.0
2015-04-21 10:20:00,65.88,65.93,65.83,65.87,25100.0,45.7137,45.7484,45.6791,45.7068,25100.0
2015-04-21 10:25:00,65.86,65.91,65.77,65.82,27700.0,45.6999,45.7346,45.6374,45.6721,27700.0
2015-04-21 10:30:00,65.82,65.9,65.74,65.82,35400.0,45.6721,45.7276,45.6166,45.6721,35400.0
2015-04-21 10:35:00,65.82,65.95,65.77,65.93,24500.0,45.6721,45.7623,45.6374,45.7484,24500.0
2015-04-21 10:40:00,65.94,65.95,65.78,65.81,23100.0,45.7554,45.7623,45.6444,45.6652,23100.0
2015-04-21 10:45:00,65.8,65.92,65.8,65.83,17400.0,45.6582,45.7415,45.6582,45.6791,17400.0
2015-04-21 10:50:00,65.82,65.84,65.75,65.75,18600.0,45.6721,45.686,45.6235,45.6235,18600.0
2015-04-21 10:55:00,65.78,65.79,65.72,65.75,51300.0,45.6444,45.6513,45.6027,45.6235,51300.0
2015-04-21 11:00:00,65.74,65.89,65.7,65.82,15300.0,45.6166,45.7207,45.5888,45.6721,15300.0
2015-04-21 11:05:00,65.82,65.89,65.8,65.84,19200.0,45.6721,45.7207,45.6582,45.686,19200.0
2015-04-21 11:10:00,65.82,65.86,65.77,65.82,26600.0,45.6721,45.6999,45.6374,45.6721,26600.0
2015-04-21 11:15:00,65.82,65.84,65.72,65.73,22900.0,45.6721,45.686,45.6027,45.6097,22900.0
2015-04-21 11:20:00,65.73,65.75,65.63,65.71,40300.0,45.6097,45.6235,45.5403,45.5958,40300.0
2015-04-21 11:25:00,65.72,65.75,65.64,65.73,24200.0,45.6027,45.6235,45.5472,45.6097,24200.0
2015-04-21 11:30:00,65.76,65.81,65.52,65.62,30800.0,45.6305,45.6652,45.4639,45.5333,30800.0
2015-04-21 11:35:00,65.61,65.74,65.6,65.66,18600.0,45.5264,45.6166,45.5195,45.5611,18600.0
2015-04-21 11:40:00,65.66,65.69,65.6,65.62,18100.0,45.5611,45.5819,45.5195,45.5333,18100.0
2015-04-21 11:45:00,65.65,65.65,65.43,65.47,21900.0,45.5542,45.5542,45.4015,45.4292,21900.0
2015-04-21 11:50:00,65.47,65.53,65.4,65.45,16300.0,45.4292,45.4709,45.3807,45.4154,16300.0
2015-04-21 11:55:00,65.45,65.6,65.44,65.55,18900.0,45.4154,45.5195,45.4084,45.4848,18900.0
2015-04-21 12:00:00,65.53,65.57,65.4,65.48,18600.0,45.4709,45.4986,45.3807,45.4362,18600.0
2015-04-21 12:05:00,65.47,65.57,65.45,65.53,22200.0,45.4292,45.4986,45.4154,45.4709,22200.0
2015-04-21 12:10:00,65.54,65.57,65.47,65.51,11100.0,45.4778,45.4986,45.4292,45.457,11100.0
2015-04-21 12:15:00,65.5,65.7,65.5,65.68,17000.0,45.4501,45.5888,45.4501,45.575,17000.0
2015-04-21 12:20:00,65.68,65.68,65.56,65.65,28400.0,45.575,45.575,45.4917,45.5542,28400.0
2015-04-21 12:25:00,65.64,65.65,65.51,65.51,8500.0,45.5472,45.5542,45.457,45.457,8500.0
2015-04-21 12:30:00,65.54,65.64,65.5,65.59,26500.0,45.4778,45.5472,45.4501,45.5125,26500.0
2015-04-21 12:35:00,65.57,65.57,65.46,65.56,15500.0,45.4986,45.4986,45.4223,45.4917,15500.0
2015-04-21 12:40:00,65.57,65.58,65.37,65.38,20600.0,45.4986,45.5056,45.3599,45.3668,20600.0
2015-04-21 12:45:00,65.37,65.52,65.33,65.35,22300.0,45.3599,45.4639,45.3321,45.346,22300.0
2015-04-21 12:50:00,65.34,65.42,65.29,65.34,20900.0,45.339,45.3946,45.3043,45.339,20900.0
2015-04-21 12:55:00,65.34,65.37,65.17,65.18,22700.0,45.339,45.3599,45.2211,45.228,22700.0
2015-04-21 13:00:00,65.16,65.29,65.14,65.25,12500.0,45.2141,45.3043,45.2003,45.2766,12500.0
2015-04-21 13:05:00,65.27,65.37,65.23,65.35,20700.0,45.2905,45.3599,45.2627,45.346,20700.0
2015-04-21 13:10:00,65.34,65.36,65.19,65.34,14600.0,45.339,45.3529,45.235,45.339,14600.0
2015-04-21 13:15:00,65.38,65.39,65.29,65.29,16500.0,45.3668,45.3737,45.3043,45.3043,16500.0
2015-04-21 13:20:00,65.32,65.39,65.3,65.34,14600.0,45.3252,45.3737,45.3113,45.339,14600.0
2015-04-21 13:25:00,65.35,65.35,65.17,65.23,20000.0,45.346,45.346,45.2211,45.2627,20000.0
2015-04-21 13:30:00,65.24,65.32,65.2,65.31,36100.0,45.2697,45.3252,45.2419,45.3182,36100.0
2015-04-21 13:35:00,65.33,65.33,65.16,65.16,18700.0,45.3321,45.3321,45.2141,45.2141,18700.0
2015-04-21 13:40:00,65.17,65.2,65.1,65.11,20100.0,45.2211,45.2419,45.1725,45.1794,20100.0
2015-04-21 13:45:00,65.1,65.13,65.03,65.08,28100.0,45.1725,45.1933,45.1239,45.1586,28100.0
2015-04-21 13:50:00,65.08,65.1,65.01,65.02,18400.0,45.1586,45.1725,45.1101,45.117,18400.0
2015-04-21 13:55:00,65.03,65.1,64.94,65.01,30800.0,45.1239,45.1725,45.0615,45.1101,30800.0
2015-04-21 14:00:00,64.99,64.99,64.9,64.9,19400.0,45.0962,45.0962,45.0337,45.0337,19400.0
2015-04-21 14:05:00,64.9,64.9,64.77,64.86,29900.0,45.0337,45.0337,44.9435,45.006,29900.0
2015-04-21 14:10:00,64.86,64.87,64.81,64.87,27200.0,45.006,45.0129,44.9713,45.0129,27200.0
2015-04-21 14:15:00,64.88,65.03,64.85,65.02,43200.0,45.0199,45.1239,44.999,45.117,43200.0
2015-04-21 14:20:00,65.03,65.17,65.03,65.13,22900.0,45.1239,45.2211,45.1239,45.1933,22900.0
2015-04-21 14:25:00,65.13,65.24,65.12,65.24,20500.0,45.1933,45.2697,45.1864,45.2697,20500.0
2015-04-21 14:30:00,65.24,65.24,65.15,65.15,20400.0,45.2697,45.2697,45.2072,45.2072,20400.0
2015-04-21 14:35:00,65.13,65.22,65.11,65.22,21600.0,45.1933,45.2558,45.1794,45.2558,21600.0
2015-04-21 14:40:00,65.21,65.22,65.1,65.13,23500.0,45.2488,45.2558,45.1725,45.1933,23500.0
2015-04-21 14:45:00,65.13,65.25,65.12,65.24,27200.0,45.1933,45.2766,45.1864,45.2697,27200.0
2015-04-21 14:50:00,65.25,65.25,65.18,65.19,14000.0,45.2766,45.2766,45.228,45.235,14000.0
2015-04-21 14:55:00,65.19,65.26,65.18,65.25,26000.0,45.235,45.2835,45.228,45.2766,26000.0
2015-04-21 15:00:00,65.25,65.27,65.16,65.2,20100.0,45.2766,45.2905,45.2141,45.2419,20100.0
2015-04-21 15:05:00,65.2,65.28,65.17,65.24,24300.0,45.2419,45.2974,45.2211,45.2697,24300.0
2015-04-21 15:10:00,65.24,65.28,65.19,65.26,78600.0,45.2697,45.2974,45.235,45.2835,78600.0
2015-04-21 15:15:00,65.26,65.29,65.24,65.27,22900.0,45.2835,45.3043,45.2697,45.2905,22900.0
2015-04-21 15:20:00,65.27,65.29,65.2,65.28,34600.0,45.2905,45.3043,45.2419,45.2974,34600.0
2015-04-21 15:25:00,65.28,65.3,65.18,65.22,69900.0,45.2974,45.3113,45.228,45.2558,69900.0
2015-04-21 15:30:00,65.23,65.23,65.14,65.23,74400.0,45.2627,45.2627,45.2003,45.2627,74400.0
2015-04-21 15:35:00,65.23,65.31,65.2,65.3,37700.0,45.2627,45.3182,45.2419,45.3113,37700.0
2015-04-21 15:40:00,65.31,65.33,65.2,65.21,43600.0,45.3182,45.3321,45.2419,45.2488,43600.0
2015-04-21 15:45:00,65.21,65.29,65.2,65.27,58300.0,45.2488,45.3043,45.2419,45.2905,58300.0
2015-04-21 15:50:00,65.26,65.31,65.24,65.31,56500.0,45.2835,45.3182,45.2697,45.3182,56500.0
2015-04-21 15:55:00,65.31,65.34,65.23,65.28,97900.0,45.3182,45.339,45.2627,45.2974,97900.0
2015-04-22 09:30:00,65.42,65.54,65.3,65.37,34600.0,45.3946,45.4778,45.3113,45.3599,34600.0
2015-04-22 09:35:00,65.35,65.78,65.32,65.69,26300.0,45.346,45.6444,45.3252,45.5819,26300.0
2015-04-22 09:40:00,65.76,65.86,65.62,65.76,24400.0,45.6305,45.6999,45.5333,45.6305,24400.0
2015-04-22 09:45:00,65.76,65.94,65.7,65.71,20700.0,45.6305,45.7554,45.5888,45.5958,20700.0
2015-04-22 09:50:00,65.72,65.73,65.57,65.64,46800.0,45.6027,45.6097,45.4986,45.5472,46800.0
2015-04-22 09:55:00,65.66,65.67,65.33,65.43,23900.0,45.5611,45.568,45.3321,45.4015,23900.0
2015-04-22 10:00:00,65.41,65.44,65.08,65.19,33800.0,45.3876,45.4084,45.1586,45.235,33800.0
2015-04-22 10:05:00,65.19,65.21,64.97,65.1,21100.0,45.235,45.2488,45.0823,45.1725,21100.0
2015-04-22 10:10:00,65.09,65.13,64.92,65.03,15100.0,45.1656,45.1933,45.0476,45.1239,15100.0
2015-04-22 10:15:00,65.02,65.09,64.87,64.87,17800.0,45.117,45.1656,45.0129,45.0129,17800.0
2015-04-22 10:20:00,64.87,65.14,64.85,65.07,21500.0,45.0129,45.2003,44.999,45.1517,21500.0
2015-04-22 10:25:00,65.07,65.11,64.94,64.95,11100.0,45.1517,45.1794,45.0615,45.0684,11100.0
2015-04-22 10:30:00,65.01,65.51,64.98,65.36,56500.0,45.1101,45.457,45.0892,45.3529,56500.0
2015-04-22 10:35:00,65.33,65.43,65.22,65.42,61400.0,45.3321,45.4015,45.2558,45.3946,61400.0
2015-04-22 10:40:00,65.41,65.68,65.38,65.63,42900.0,45.3876,45.575,45.3668,45.5403,42900.0
2015-04-22 10:45:00,65.61,65.74,65.61,65.62,21400.0,45.5264,45.6166,45.5264,45.5333,21400.0
2015-04-22 10:50:00,65.62,65.65,65.53,65.56,10600.0,45.5333,45.5542,45.4709,45.4917,10600.0
2015-04-22 10:55:00,65.56,65.82,65.56,65.75,22200.0,45.4917,45.6721,45.4917,45.6235,22200.0
2015-04-22 11:00:00,65.78,65.8,65.59,65.71,11500.0,45.6444,45.6582,45.5125,45.5958,11500.0
2015-04-22 11:05:00,65.7,65.82,65.66,65.7,17000.0,45.5888,45.6721,45.5611,45.5888,17000.0
2015-04-22 11:10:00,65.7,65.79,65.67,65.75,10700.0,45.5888,45.6513,45.568,45.6235,10700.0
2015-04-22 11:15:00,65.75,65.79,65.63,65.78,15600.0,45.6235,45.6513,45.5403,45.6444,15600.0
2015-04-22 11:20:00,65.77,65.86,65.72,65.84,14400.0,45.6374,45.6999,45.6027,45.686,14400.0
2015-04-22 11:25:00,65.85,65.9,65.81,65.89,30800.0,45.6929,45.7276,45.6652,45.7207,30800.0
2015-04-22 11:30:00,65.87,65.89,65.68,65.69,24000.0,45.7068,45.7207,45.575,45.5819,24000.0
2015-04-22 11:35:00,65.7,65.85,65.7,65.77,40200.0,45.5888,45.6929,45.5888,45.6374,40200.0
2015-04-22 11:40:00,65.76,65.78,65.66,65.75,14900.0,45.6305,45.6444,45.5611,45.6235,14900.0
2015-04-22 11:45:00,65.74,65.77,65.69,65.71,20900.0,45.6166,45.6374,45.5819,45.5958,20900.0
2015-04-22 11:50:00,65.72,65.73,65.6,65.61,13600.0,45.6027,45.6097,45.5195,45.5264,13600.0
2015-04-22 11:55:00,65.62,65.69,65.61,65.66,14600.0,45.5333,45.5819,45.5264,45.5611,14600.0
2015-04-22 12:00:00,65.67,65.7,65.64,65.68,6900.0,45.568,45.5888,45.5472,45.575,6900.0
2015-04-22 12:05:00,65.66,65.66,65.53,65.54,14300.0,45.5611,45.5611,45.4709,45.4778,14300.0
2015-04-22 12:10:00,65.55,65.71,65.55,65.71,9100.0,45.4848,45.5958,45.4848,45.5958,9100.0
2015-04-22 12:15:00,65.7,65.83,65.63,65.78,12700.0,45.5888,45.6791,45.5403,45.6444,12700.0
2015-04-22 12:20:00,65.76,65.76,65.71,65.75,7300.0,45.6305,45.6305,45.5958,45.6235,7300.0
2015-04-22 12:25:00,65.75,65.77,65.64,65.64,16300.0,45.6235,45.6374,45.5472,45.5472,16300.0
2015-04-22 12:30:00,65.63,65.69,65.62,65.67,11200.0,45.5403,45.5819,45.5333,45.568,11200.0
2015-04-22 12:35:00,65.68,65.77,65.67,65.74,8100.0,45.575,45.6374,45.568,45.6166,8100.0
2015-04-22 12:40:00,65.73,65.93,65.71,65.93,12600.0,45.6097,45.7484,45.5958,45.7484,12600.0
2015-04-22 12:45:00,65.92,65.95,65.84,65.84,20800.0,45.7415,45.7623,45.686,45.686,20800.0
2015-04-22 12:50:00,65.86,65.96,65.85,65.9,23400.0,45.6999,45.7693,45.6929,45.7276,23400.0
2015-04-22 12:55:00,65.91,65.95,65.88,65.95,24000.0,45.7346,45.7623,45.7137,45.7623,24000.0
2015-04-22 13:00:00,65.94,65.96,65.83,65.85,47400.0,45.7554,45.7693,45.6791,45.6929,47400.0
2015-04-22 13:05:00,65.86,65.98,65.86,65.96,23600.0,45.6999,45.7831,45.6999,45.7693,23600.0
2015-04-22 13:10:00,65.95,65.97,65.88,65.95,20800.0,45.7623,45.7762,45.7137,45.7623,20800.0
2015-04-22 13:15:00,65.95,66.05,65.95,66.02,75300.0,45.7623,45.8317,45.7623,45.8109,75300.0
2015-04-22 13:20:00,66.03,66.05,66.01,66.04,16500.0,45.8178,45.8317,45.804,45.8248,16500.0
2015-04-22 13:25:00,66.03,66.05,66.0,66.02,25700.0,45.8178,45.8317,45.797,45.8109,25700.0
2015-04-22 13:30:00,66.02,66.03,65.9,65.92,15200.0,45.8109,45.8178,45.7276,45.7415,15200.0
2015-04-22 13:35:00,65.91,66.0,65.9,65.95,16500.0,45.7346,45.797,45.7276,45.7623,16500.0
2015-04-22 13:40:00,65.95,66.07,65.92,66.07,14500.0,45.7623,45.8456,45.7415,45.8456,14500.0
2015-04-22 13:45:00,66.07,66.13,66.06,66.11,12400.0,45.8456,45.8872,45.8386,45.8733,12400.0
2015-04-22 13:50:00,66.11,66.17,66.07,66.11,26400.0,45.8733,45.915,45.8456,45.8733,26400.0
2015-04-22 13:55:00,66.1,66.16,66.08,66.11,19100.0,45.8664,45.908,45.8525,45.8733,19100.0
2015-04-22 14:00:00,66.11,66.11,66.02,66.08,14000.0,45.8733,45.8733,45.8109,45.8525,14000.0
2015-04-22 14:05:00,66.07,66.13,66.04,66.13,17200.0,45.8456,45.8872,45.8248,45.8872,17200.0
2015-04-22 14:10:00,66.12,66.13,66.04,66.07,21400.0,45.8803,45.8872,45.8248,45.8456,21400.0
2015-04-22 14:15:00,66.06,66.1,65.99,66.01,72900.0,45.8386,45.8664,45.7901,45.804,72900.0
2015-04-22 14:20:00,66.01,66.01,65.82,65.85,24700.0,45.804,45.804,45.6721,45.6929,24700.0
2015-04-22 14:25:00,65.85,65.91,65.81,65.85,36500.0,45.6929,45.7346,45.6652,45.6929,36500.0
2015-04-22 14:30:00,65.83,65.84,65.76,65.78,34200.0,45.6791,45.686,45.6305,45.6444,34200.0
2015-04-22 14:35:00,65.78,65.87,65.74,65.78,19100.0,45.6444,45.7068,45.6166,45.6444,19100.0
2015-04-22 14:40:00,65.78,65.79,65.69,65.7,12800.0,45.6444,45.6513,45.5819,45.5888,12800.0
2015-04-22 14:45:00,65.69,65.75,65.66,65.74,14900.0,45.5819,45.6235,45.5611,45.6166,14900.0
2015-04-22 14:50:00,65.75,65.83,65.72,65.72,8000.0,45.6235,45.6791,45.6027,45.6027,8000.0
2015-04-22 14:55:00,65.71,65.73,65.67,65.72,16700.0,45.5958,45.6097,45.568,45.6027,16700.0
2015-04-22 15:00:00,65.72,65.85,65.71,65.81,26300.0,45.6027,45.6929,45.5958,45.6652,26300.0
2015-04-22 15:05:00,65.82,65.86,65.79,65.83,27600.0,45.6721,45.6999,45.6513,45.6791,27600.0
2015-04-22 15:10:00,65.82,65.83,65.75,65.83,23800.0,45.6721,45.6791,45.6235,45.6791,23800.0
2015-04-22 15:15:00,65.8,65.82,65.75,65.75,51000.0,45.6582,45.6721,45.6235,45.6235,51000.0
2015-04-22 15:20:00,65.74,65.82,65.71,65.82,21000.0,45.6166,45.6721,45.5958,45.6721,21000.0
2015-04-22 15:25:00,65.82,65.85,65.78,65.8,28400.0,45.6721,45.6929,45.6444,45.6582,28400.0
2015-04-22 15:30:00,65.81,65.82,65.67,65.71,38900.0,45.6652,45.6721,45.568,45.5958,38900.0
2015-04-22 15:35:00,65.7,65.72,65.66,65.71,36300.0,45.5888,45.6027,45.5611,45.5958,36300.0
2015-04-22 15:40:00,65.7,65.76,65.69,65.73,40400.0,45.5888,45.6305,45.5819,45.6097,40400.0
2015-04-22 15:45:00,65.74,65.85,65.74,65.79,49000.0,45.6166,45.6929,45.6166,45.6513,49000.0
2015-04-22 15:50:00,65.78,65.86,65.78,65.85,54000.0,45.6444,45.6999,45.6444,45.6929,54000.0
2015-04-22 15:55:00,65.85,65.87,65.81,65.83,114600.0,45.6929,45.7068,45.6652,45.6791,114600.0
2015-04-23 09:30:00,66.2,66.31,66.06,66.19,41900.0,45.9358,46.0121,45.8386,45.9289,41900.0
2015-04-23 09:35:00,66.18,66.4,66.17,66.2,23100.0,45.9219,46.0746,45.915,45.9358,23100.0
2015-04-23 09:40:00,66.2,66.35,66.2,66.3,14300.0,45.9358,46.0399,45.9358,46.0052,14300.0
2015-04-23 09:45:00,66.33,66.63,66.32,66.57,45400.0,46.026,46.2342,46.0191,46.1925,45400.0
2015-04-23 09:50:00,66.55,66.71,66.52,66.65,22400.0,46.1787,46.2897,46.1578,46.248,22400.0
2015-04-23 09:55:00,66.66,66.87,66.65,66.86,18800.0,46.255,46.4007,46.248,46.3938,18800.0
2015-04-23 10:00:00,66.87,67.0,66.79,66.84,45400.0,46.4007,46.4909,46.3452,46.3799,45400.0
2015-04-23 10:05:00,66.83,66.91,66.78,66.85,46900.0,46.3729,46.4285,46.3383,46.3868,46900.0
2015-04-23 10:10:00,66.84,66.91,66.83,66.88,33300.0,46.3799,46.4285,46.3729,46.4076,33300.0
2015-04-23 10:15:00,66.88,66.88,66.78,66.78,33300.0,46.4076,46.4076,46.3383,46.3383,33300.0
2015-04-23 10:20:00,66.77,66.88,66.71,66.83,34800.0,46.3313,46.4076,46.2897,46.3729,34800.0
2015-04-23 10:25:00,66.82,66.85,66.75,66.76,12700.0,46.366,46.3868,46.3174,46.3244,12700.0
2015-04-23 10:30:00,66.75,66.75,66.55,66.63,31100.0,46.3174,46.3174,46.1787,46.2342,31100.0
2015-04-23 10:35:00,66.63,66.73,66.59,66.59,18600.0,46.2342,46.3036,46.2064,46.2064,18600.0
2015-04-23 10:40:00,66.61,66.76,66.59,66.75,21700.0,46.2203,46.3244,46.2064,46.3174,21700.0
2015-04-23 10:45:00,66.76,66.76,66.63,66.67,68000.0,46.3244,46.3244,46.2342,46.2619,68000.0
2015-04-23 10:50:00,66.67,66.81,66.66,66.79,76500.0,46.2619,46.3591,46.255,46.3452,76500.0
2015-04-23 10:55:00,66.79,66.79,66.62,66.63,41900.0,46.3452,46.3452,46.2272,46.2342,41900.0
2015-04-23 11:00:00,66.63,66.74,66.62,66.66,104800.0,46.2342,46.3105,46.2272,46.255,104800.0
2015-04-23 11:05:00,66.67,66.84,66.66,66.84,39500.0,46.2619,46.3799,46.255,46.3799,39500.0
2015-04-23 11:10:00,66.84,66.89,66.76,66.79,17200.0,46.3799,46.4146,46.3244,46.3452,17200.0
2015-04-23 11:15:00,66.79,66.79,66.7,66.73,26600.0,46.3452,46.3452,46.2827,46.3036,26600.0
2015-04-23 11:20:00,66.73,66.76,66.65,66.74,49200.0,46.3036,46.3244,46.248,46.3105,49200.0
2015-04-23 11:25:00,66.74,66.84,66.7,66.79,36800.0,46.3105,46.3799,46.2827,46.3452,36800.0
2015-04-23 11:30:00,66.79,66.84,66.66,66.84,22200.0,46.3452,46.3799,46.255,46.3799,22200.0
2015-04-23 11:35:00,66.84,66.9,66.81,66.87,11700.0,46.3799,46.4215,46.3591,46.4007,11700.0
2015-04-23 11:40:00,66.89,67.03,66.88,67.03,99900.0,46.4146,46.5117,46.4076,46.5117,99900.0
2015-04-23 11:45:00,67.03,67.05,66.96,66.98,34300.0,46.5117,46.5256,46.4632,46.477,34300.0
2015-04-23 11:50:00,66.99,67.16,66.99,67.11,21000.0,46.484,46.6019,46.484,46.5672,21000.0
2015-04-23 11:55:00,67.11,67.15,66.99,67.01,17600.0,46.5672,46.595,46.484,46.4978,17600.0
2015-04-23 12:00:00,67.0,67.04,66.93,66.99,19000.0,46.4909,46.5187,46.4423,46.484,19000.0
2015-04-23 12:05:00,67.01,67.03,66.92,66.95,10200.0,46.4978,46.5117,46.4354,46.4562,10200.0
2015-04-23 12:10:00,66.94,66.96,66.89,66.94,14400.0,46.4493,46.4632,46.4146,46.4493,14400.0
2015-04-23 12:15:00,66.97,67.06,66.97,67.06,18200.0,46.4701,46.5325,46.4701,46.5325,18200.0
2015-04-23 12:20:00,67.05,67.17,67.03,67.12,27800.0,46.5256,46.6089,46.5117,46.5742,27800.0
2015-04-23 12:25:00,67.12,67.12,66.93,67.08,14400.0,46.5742,46.5742,46.4423,46.5464,14400.0
2015-04-23 12:30:00,67.06,67.19,67.04,67.17,25600.0,46.5325,46.6227,46.5187,46.6089,25600.0
2015-04-23 12:35:00,67.19,67.19,67.07,67.14,18000.0,46.6227,46.6227,46.5395,46.5881,18000.0
2015-04-23 12:40:00,67.14,67.17,67.06,67.07,12900.0,46.5881,46.6089,46.5325,46.5395,12900.0
2015-04-23 12:45:00,67.09,67.16,67.09,67.12,12100.0,46.5534,46.6019,46.5534,46.5742,12100.0
2015-04-23 12:50:00,67.14,67.17,67.11,67.16,15000.0,46.5881,46.6089,46.5672,46.6019,15000.0
2015-04-23 12:55:00,67.16,67.17,67.05,67.12,14700.0,46.6019,46.6089,46.5256,46.5742,14700.0
2015-04-23 13:00:00,67.14,67.19,67.05,67.13,12100.0,46.5881,46.6227,46.5256,46.5811,12100.0
2015-04-23 13:05:00,67.13,67.2,67.1,67.1,12300.0,46.5811,46.6297,46.5603,46.5603,12300.0
2015-04-23 13:10:00,67.1,67.18,67.09,67.14,12400.0,46.5603,46.6158,46.5534,46.5881,12400.0
2015-04-23 13:15:00,67.12,67.16,67.08,67.09,10200.0,46.5742,46.6019,46.5464,46.5534,10200.0
2015-04-23 13:20:00,67.09,67.1,66.99,67.01,12000.0,46.5534,46.5603,46.484,46.4978,12000.0
2015-04-23 13:25:00,67.01,67.05,66.98,66.99,12100.0,46.4978,46.5256,46.477,46.484,12100.0
2015-04-23 13:30:00,66.99,66.99,66.86,66.86,23500.0,46.484,46.484,46.3938,46.3938,23500.0
2015-04-23 13:35:00,66.87,66.91,66.78,66.86,31100.0,46.4007,46.4285,46.3383,46.3938,31100.0
2015-04-23 13:40:00,66.87,66.87,66.67,66.71,66300.0,46.4007,46.4007,46.2619,46.2897,66300.0
2015-04-23 13:45:00,66.7,66.73,66.62,66.62,21200.0,46.2827,46.3036,46.2272,46.2272,21200.0
2015-04-23 13:50:00,66.63,66.73,66.56,66.73,18000.0,46.2342,46.3036,46.1856,46.3036,18000.0
2015-04-23 13:55:00,66.71,66.73,66.67,66.68,15100.0,46.2897,46.3036,46.2619,46.2689,15100.0
2015-04-23 14:00:00,66.68,66.68,66.55,66.57,18900.0,46.2689,46.2689,46.1787,46.1925,18900.0
2015-04-23 14:05:00,66.57,66.67,66.54,66.66,22600.0,46.1925,46.2619,46.1717,46.255,22600.0
2015-04-23 14:10:00,66.66,66.68,66.42,66.46,26800.0,46.255,46.2689,46.0884,46.1162,26800.0
2015-04-23 14:15:00,66.44,66.52,66.44,66.48,11400.0,46.1023,46.1578,46.1023,46.1301,11400.0
2015-04-23 14:20:00,66.46,66.5,66.41,66.49,26500.0,46.1162,46.144,46.0815,46.137,26500.0
2015-04-23 14:25:00,66.49,66.5,66.41,66.41,15200.0,46.137,46.144,46.0815,46.0815,15200.0
2015-04-23 14:30:00,66.41,66.53,66.41,66.48,24400.0,46.0815,46.1648,46.0815,46.1301,24400.0
2015-04-23 14:35:00,66.46,66.5,66.41,66.42,11400.0,46.1162,46.144,46.0815,46.0884,11400.0
2015-04-23 14:40:00,66.42,66.46,66.35,66.46,14300.0,46.0884,46.1162,46.0399,46.1162,14300.0
2015-04-23 14:45:00,66.45,66.51,66.44,66.47,9400.0,46.1093,46.1509,46.1023,46.1231,9400.0
2015-04-23 14:50:00,66.46,66.47,66.4,66.46,9400.0,46.1162,46.1231,46.0746,46.1162,9400.0
2015-04-23 14:55:00,66.47,66.5,66.43,66.48,16200.0,46.1231,46.144,46.0954,46.1301,16200.0
2015-04-23 15:00:00,66.48,66.52,66.45,66.48,21800.0,46.1301,46.1578,46.1093,46.1301,21800.0
2015-04-23 15:05:00,66.49,66.54,66.48,66.48,25400.0,46.137,46.1717,46.1301,46.1301,25400.0
2015-04-23 15:10:00,66.48,66.55,66.47,66.49,23900.0,46.1301,46.1787,46.1231,46.137,23900.0
2015-04-23 15:15:00,66.49,66.55,66.42,66.43,34900.0,46.137,46.1787,46.0884,46.0954,34900.0
2015-04-23 15:20:00,66.43,66.56,66.41,66.52,44600.0,46.0954,46.1856,46.0815,46.1578,44600.0
2015-04-23 15:25:00,66.52,66.53,66.5,66.51,16200.0,46.1578,46.1648,46.144,46.1509,16200.0
2015-04-23 15:30:00,66.51,66.51,66.39,66.4,22200.0,46.1509,46.1509,46.0676,46.0746,22200.0
2015-04-23 15:35:00,66.39,66.44,66.38,66.41,33600.0,46.0676,46.1023,46.0607,46.0815,33600.0
2015-04-23 15:40:00,66.41,66.41,66.35,66.37,53800.0,46.0815,46.0815,46.0399,46.0538,53800.0
2015-04-23 15:45:00,66.36,66.38,66.32,66.35,55300.0,46.0468,46.0607,46.0191,46.0399,55300.0
2015-04-23 15:50:00,66.34,66.35,66.32,66.34,47900.0,46.0329,46.0399,46.0191,46.0329,47900.0
2015-04-23 15:55:00,66.34,66.36,66.3,66.31,88400.0,46.0329,46.0468,46.0052,46.0121,88400.0
2015-04-24 09:30:00,65.81,65.97,65.32,65.44,50500.0,45.6652,45.7762,45.3252,45.4084,50500.0
2015-04-24 09:35:00,65.41,65.82,65.3,65.66,30700.0,45.3876,45.6721,45.3113,45.5611,30700.0
2015-04-24 09:40:00,65.68,65.96,65.67,65.82,18500.0,45.575,45.7693,45.568,45.6721,18500.0
2015-04-24 09:45:00,65.8,65.8,65.63,65.7,21100.0,45.6582,45.6582,45.5403,45.5888,21100.0
2015-04-24 09:50:00,65.69,65.79,65.6,65.62,58900.0,45.5819,45.6513,45.5195,45.5333,58900.0
2015-04-24 09:55:00,65.63,65.78,65.59,65.74,46600.0,45.5403,45.6444,45.5125,45.6166,46600.0
2015-04-24 10:00:00,65.71,65.79,65.62,65.67,64400.0,45.5958,45.6513,45.5333,45.568,64400.0
2015-04-24 10:05:00,65.69,66.03,65.67,65.98,224400.0,45.5819,45.8178,45.568,45.7831,224400.0
2015-04-24 10:10:00,65.95,66.03,65.76,65.94,107400.0,45.7623,45.8178,45.6305,45.7554,107400.0
2015-04-24 10:15:00,65.93,66.1,65.91,66.03,45500.0,45.7484,45.8664,45.7346,45.8178,45500.0
2015-04-24 10:20:00,66.02,66.02,65.93,66.01,36200.0,45.8109,45.8109,45.7484,45.804,36200.0
2015-04-24 10:25:00,66.0,66.01,65.84,65.87,15900.0,45.797,45.804,45.686,45.7068,15900.0
2015-04-24 10:30:00,65.86,66.02,65.84,65.97,36800.0,45.6999,45.8109,45.686,45.7762,36800.0
2015-04-24 10:35:00,65.97,65.97,65.83,65.87,21500.0,45.7762,45.7762,45.6791,45.7068,21500.0
2015-04-24 10:40:00,65.89,65.9,65.78,65.86,21300.0,45.7207,45.7276,45.6444,45.6999,21300.0
2015-04-24 10:45:00,65.87,65.93,65.85,65.91,15700.0,45.7068,45.7484,45.6929,45.7346,15700.0
2015-04-24 10:50:00,65.9,65.9,65.76,65.8,17000.0,45.7276,45.7276,45.6305,45.6582,17000.0
2015-04-24 10:55:00,65.77,65.86,65.75,65.79,22500.0,45.6374,45.6999,45.6235,45.6513,22500.0
2015-04-24 11:00:00,65.79,65.9,65.79,65.9,16000.0,45.6513,45.7276,45.6513,45.7276,16000.0
2015-04-24 11:05:00,65.9,66.05,65.88,66.0,42400.0,45.7276,45.8317,45.7137,45.797,42400.0
2015-04-24 11:10:00,66.0,66.07,65.95,65.98,16500.0,45.797,45.8456,45.7623,45.7831,16500.0
2015-04-24 11:15:00,65.99,66.0,65.93,66.0,17700.0,45.7901,45.797,45.7484,45.797,17700.0
2015-04-24 11:20:00,66.02,66.05,65.99,66.04,19200.0,45.8109,45.8317,45.7901,45.8248,19200.0
2015-04-24 11:25:00,66.04,66.07,65.96,65.98,25500.0,45.8248,45.8456,45.7693,45.7831,25500.0
2015-04-24 11:30:00,65.98,66.06,65.96,65.98,23300.0,45.7831,45.8386,45.7693,45.7831,23300.0
2015-04-24 11:35:00,65.99,66.05,65.95,66.01,33300.0,45.7901,45.8317,45.7623,45.804,33300.0
2015-04-24 11:40:00,66.02,66.02,65.88,65.91,35300.0,45.8109,45.8109,45.7137,45.7346,35300.0
2015-04-24 11:45:00,65.91,65.95,65.85,65.86,21000.0,45.7346,45.7623,45.6929,45.6999,21000.0
2015-04-24 11:50:00,65.86,65.91,65.8,65.9,14900.0,45.6999,45.7346,45.6582,45.7276,14900.0
2015-04-24 11:55:00,65.9,65.94,65.88,65.94,22900.0,45.7276,45.7554,45.7137,45.7554,22900.0
2015-04-24 12:00:00,65.94,66.05,65.94,65.97,12500.0,45.7554,45.8317,45.7554,45.7762,12500.0
2015-04-24 12:05:00,65.95,66.0,65.88,65.97,15200.0,45.7623,45.797,45.7137,45.7762,15200.0
2015-04-24 12:10:00,65.97,65.97,65.91,65.92,12300.0,45.7762,45.7762,45.7346,45.7415,12300.0
2015-04-24 12:15:00,65.92,65.97,65.9,65.96,10700.0,45.7415,45.7762,45.7276,45.7693,10700.0
2015-04-24 12:20:00,65.97,66.04,65.94,65.98,16500.0,45.7762,45.8248,45.7554,45.7831,16500.0
2015-04-24 12:25:00,65.98,66.13,65.98,66.1,32600.0,45.7831,45.8872,45.7831,45.8664,32600.0
2015-04-24 12:30:00,66.1,66.13,66.09,66.11,22500.0,45.8664,45.8872,45.8595,45.8733,22500.0
2015-04-24 12:35:00,66.11,66.15,66.06,66.07,13900.0,45.8733,45.9011,45.8386,45.8456,13900.0
2015-04-24 12:40:00,66.07,66.14,66.07,66.13,18300.0,45.8456,45.8942,45.8456,45.8872,18300.0
2015-04-24 12:45:00,66.13,66.13,66.0,66.0,14000.0,45.8872,45.8872,45.797,45.797,14000.0
2015-04-24 12:50:00,65.98,66.08,65.98,66.08,34700.0,45.7831,45.8525,45.7831,45.8525,34700.0
2015-04-24 12:55:00,66.09,66.27,66.08,66.22,68900.0,45.8595,45.9844,45.8525,45.9497,68900.0
2015-04-24 13:00:00,66.22,66.28,66.21,66.23,33900.0,45.9497,45.9913,45.9427,45.9566,33900.0
2015-04-24 13:05:00,66.21,66.34,66.16,66.32,58500.0,45.9427,46.0329,45.908,46.0191,58500.0
2015-04-24 13:10:00,66.3,66.3,66.19,66.26,24200.0,46.0052,46.0052,45.9289,45.9774,24200.0
2015-04-24 13:15:00,66.25,66.29,66.24,66.28,16900.0,45.9705,45.9982,45.9635,45.9913,16900.0
2015-04-24 13:20:00,66.3,66.41,66.27,66.41,30000.0,46.0052,46.0815,45.9844,46.0815,30000.0
2015-04-24 13:25:00,66.4,66.42,66.33,66.33,19700.0,46.0746,46.0884,46.026,46.026,19700.0
2015-04-24 13:30:00,66.33,66.33,66.28,66.28,13000.0,46.026,46.026,45.9913,45.9913,13000.0
2015-04-24 13:35:00,66.28,66.28,66.2,66.24,18900.0,45.9913,45.9913,45.9358,45.9635,18900.0
2015-04-24 13:40:00,66.23,66.3,66.2,66.3,17800.0,45.9566,46.0052,45.9358,46.0052,17800.0
2015-04-24 13:45:00,66.3,66.31,66.19,66.2,15400.0,46.0052,46.0121,45.9289,45.9358,15400.0
2015-04-24 13:50:00,66.2,66.28,66.15,66.27,27800.0,45.9358,45.9913,45.9011,45.9844,27800.0
2015-04-24 13:55:00,66.27,66.27,66.19,66.25,50100.0,45.9844,45.9844,45.9289,45.9705,50100.0
2015-04-24 14:00:00,66.25,66.25,66.2,66.24,27100.0,45.9705,45.9705,45.9358,45.9635,27100.0
2015-04-24 14:05:00,66.23,66.27,66.21,66.23,39000.0,45.9566,45.9844,45.9427,45.9566,39000.0
2015-04-24 14:10:00,66.23,66.26,66.2,66.22,87000.0,45.9566,45.9774,45.9358,45.9497,87000.0
2015-04-24 14:15:00,66.22,66.3,66.2,66.28,41500.0,45.9497,46.0052,45.9358,45.9913,41500.0
2015-04-24 14:20:00,66.28,66.31,66.26,66.3,25300.0,45.9913,46.0121,45.9774,46.0052,25300.0
2015-04-24 14:25:00,66.3,66.31,66.21,66.25,19000.0,46.0052,46.0121,45.9427,45.9705,19000.0
2015-04-24 14:30:00,66.24,66.24,66.14,66.16,25700.0,45.9635,45.9635,45.8942,45.908,25700.0
2015-04-24 14:35:00,66.17,66.27,66.17,66.22,79600.0,45.915,45.9844,45.915,45.9497,79600.0
2015-04-24 14:40:00,66.2,66.32,66.18,66.3,70600.0,45.9358,46.0191,45.9219,46.0052,70600.0
2015-04-24 14:45:00,66.29,66.33,66.19,66.19,28100.0,45.9982,46.026,45.9289,45.9289,28100.0
2015-04-24 14:50:00,66.2,66.34,66.13,66.22,194200.0,45.9358,46.0329,45.8872,45.9497,194200.0
2015-04-24 14:55:00,66.21,66.21,66.05,66.07,38500.0,45.9427,45.9427,45.8317,45.8456,38500.0
2015-04-24 15:00:00,66.07,66.16,66.06,66.06,31500.0,45.8456,45.908,45.8386,45.8386,31500.0
2015-04-24 15:05:00,66.05,66.07,65.95,65.97,29100.0,45.8317,45.8456,45.7623,45.7762,29100.0
2015-04-24 15:10:00,65.97,66.06,65.97,66.02,28600.0,45.7762,45.8386,45.7762,45.8109,28600.0
2015-04-24 15:15:00,66.03,66.07,66.0,66.03,70100.0,45.8178,45.8456,45.797,45.8178,70100.0
2015-04-24 15:20:00,66.04,66.33,66.01,66.28,100700.0,45.8248,46.026,45.804,45.9913,100700.0
2015-04-24 15:25:00,66.28,66.38,66.27,66.36,26800.0,45.9913,46.0607,45.9844,46.0468,26800.0
2015-04-24 15:30:00,66.36,66.4,66.33,66.4,40000.0,46.0468,46.0746,46.026,46.0746,40000.0
2015-04-24 15:35:00,66.4,66.55,66.39,66.55,47600.0,46.0746,46.1787,46.0676,46.1787,47600.0
2015-04-24 15:40:00,66.56,66.58,66.48,66.51,58700.0,46.1856,46.1995,46.1301,46.1509,58700.0
2015-04-24 15:45:00,66.51,66.69,66.49,66.54,148200.0,46.1509,46.2758,46.137,46.1717,148200.0
2015-04-24 15:50:00,66.54,66.63,66.5,66.63,88400.0,46.1717,46.2342,46.144,46.2342,88400.0
2015-04-24 15:55:00,66.63,66.68,66.49,66.5,196000.0,46.2342,46.2689,46.137,46.144,196000.0
2015-04-27 09:30:00,66.88,67.09,66.7,66.94,65200.0,46.4076,46.5534,46.2827,46.4493,65200.0
2015-04-27 09:35:00,66.84,67.15,66.82,67.05,29200.0,46.3799,46.595,46.366,46.5256,29200.0
2015-04-27 09:40:00,67.07,67.08,66.87,66.92,76500.0,46.5395,46.5464,46.4007,46.4354,76500.0
2015-04-27 09:45:00,66.92,66.93,66.75,66.93,73700.0,46.4354,46.4423,46.3174,46.4423,73700.0
2015-04-27 09:50:00,66.93,67.01,66.88,66.9,48800.0,46.4423,46.4978,46.4076,46.4215,48800.0
2015-04-27 09:55:00,66.91,66.96,66.88,66.96,62000.0,46.4285,46.4632,46.4076,46.4632,62000.0
2015-04-27 10:00:00,66.97,67.14,66.97,67.07,59200.0,46.4701,46.5881,46.4701,46.5395,59200.0
2015-04-27 10:05:00,67.03,67.13,67.01,67.07,59400.0,46.5117,46.5811,46.4978,46.5395,59400.0
2015-04-27 10:10:00,67.07,67.14,67.04,67.07,34800.0,46.5395,46.5881,46.5187,46.5395,34800.0
2015-04-27 10:15:00,67.06,67.14,66.99,67.11,27900.0,46.5325,46.5881,46.484,46.5672,27900.0
2015-04-27 10:20:00,67.11,67.12,67.04,67.07,10100.0,46.5672,46.5742,46.5187,46.5395,10100.0
2015-04-27 10:25:00,67.07,67.1,67.03,67.08,14500.0,46.5395,46.5603,46.5117,46.5464,14500.0
2015-04-27 10:30:00,67.1,67.18,67.05,67.17,34500.0,46.5603,46.6158,46.5256,46.6089,34500.0
2015-04-27 10:35:00,67.15,67.17,67.09,67.15,15200.0,46.595,46.6089,46.5534,46.595,15200.0
2015-04-27 10:40:00,67.16,67.27,67.16,67.26,36600.0,46.6019,46.6783,46.6019,46.6713,36600.0
2015-04-27 10:45:00,67.27,67.28,67.03,67.1,49300.0,46.6783,46.6852,46.5117,46.5603,49300.0
2015-04-27 10:50:00,67.08,67.15,67.06,67.11,37900.0,46.5464,46.595,46.5325,46.5672,37900.0
2015-04-27 10:55:00,67.11,67.12,67.02,67.08,45000.0,46.5672,46.5742,46.5048,46.5464,45000.0
2015-04-27 11:00:00,67.07,67.19,67.06,67.15,43900.0,46.5395,46.6227,46.5325,46.595,43900.0
2015-04-27 11:05:00,67.15,67.18,67.04,67.06,58800.0,46.595,46.6158,46.5187,46.5325,58800.0
2015-04-27 11:10:00,67.06,67.18,67.06,67.15,14200.0,46.5325,46.6158,46.5325,46.595,14200.0
2015-04-27 11:15:00,67.12,67.13,67.0,67.04,13700.0,46.5742,46.5811,46.4909,46.5187,13700.0
2015-04-27 11:20:00,67.03,67.12,67.01,67.08,115400.0,46.5117,46.5742,46.4978,46.5464,115400.0
2015-04-27 11:25:00,67.09,67.11,67.01,67.07,35300.0,46.5534,46.5672,46.4978,46.5395,35300.0
2015-04-27 11:30:00,67.09,67.11,67.04,67.07,25700.0,46.5534,46.5672,46.5187,46.5395,25700.0
2015-04-27 11:35:00,67.07,67.13,67.06,67.1,26100.0,46.5395,46.5811,46.5325,46.5603,26100.0
2015-04-27 11:40:00,67.1,67.15,67.08,67.11,18600.0,46.5603,46.595,46.5464,46.5672,18600.0
2015-04-27 11:45:00,67.11,67.18,67.1,67.13,34000.0,46.5672,46.6158,46.5603,46.5811,34000.0
2015-04-27 11:50:00,67.12,67.2,67.12,67.14,30700.0,46.5742,46.6297,46.5742,46.5881,30700.0
2015-04-27 11:55:00,67.15,67.17,67.08,67.1,14100.0,46.595,46.6089,46.5464,46.5603,14100.0
2015-04-27 12:00:00,67.09,67.14,67.08,67.1,8000.0,46.5534,46.5881,46.5464,46.5603,8000.0
2015-04-27 12:05:00,67.1,67.14,67.06,67.12,12300.0,46.5603,46.5881,46.5325,46.5742,12300.0
2015-04-27 12:10:00,67.11,67.14,67.04,67.1,24000.0,46.5672,46.5881,46.5187,46.5603,24000.0
2015-04-27 12:15:00,67.08,67.09,66.93,66.94,13800.0,46.5464,46.5534,46.4423,46.4493,13800.0
2015-04-27 12:20:00,66.93,67.03,66.89,66.89,68600.0,46.4423,46.5117,46.4146,46.4146,68600.0
2015-04-27 12:25:00,66.89,66.91,66.81,66.83,26600.0,46.4146,46.4285,46.3591,46.3729,26600.0
2015-04-27 12:30:00,66.83,66.84,66.73,66.73,31800.0,46.3729,46.3799,46.3036,46.3036,31800.0
2015-04-27 12:35:00,66.74,66.74,66.63,66.66,17700.0,46.3105,46.3105,46.2342,46.255,17700.0
2015-04-27 12:40:00,66.66,66.8,66.64,66.75,46800.0,46.255,46.3521,46.2411,46.3174,46800.0
2015-04-27 12:45:00,66.76,66.81,66.71,66.77,69700.0,46.3244,46.3591,46.2897,46.3313,69700.0
2015-04-27 12:50:00,66.79,66.83,66.71,66.82,50400.0,46.3452,46.3729,46.2897,46.366,50400.0
2015-04-27 12:55:00,66.81,66.83,66.75,66.79,23100.0,46.3591,46.3729,46.3174,46.3452,23100.0
2015-04-27 13:00:00,66.78,66.84,66.77,66.79,45300.0,46.3383,46.3799,46.3313,46.3452,45300.0
2015-04-27 13:05:00,66.79,66.87,66.79,66.84,20100.0,46.3452,46.4007,46.3452,46.3799,20100.0
2015-04-27 13:10:00,66.84,66.85,66.74,66.83,21700.0,46.3799,46.3868,46.3105,46.3729,21700.0
2015-04-27 13:15:00,66.83,66.86,66.79,66.86,17200.0,46.3729,46.3938,46.3452,46.3938,17200.0
2015-04-27 13:20:00,66.85,66.86,66.79,66.81,22300.0,46.3868,46.3938,46.3452,46.3591,22300.0
2015-04-27 13:25:00,66.81,66.82,66.76,66.79,21100.0,46.3591,46.366,46.3244,46.3452,21100.0
2015-04-27 13:30:00,66.79,66.81,66.69,66.69,16800.0,46.3452,46.3591,46.2758,46.2758,16800.0
2015-04-27 13:35:00,66.69,66.72,66.65,66.68,30000.0,46.2758,46.2966,46.248,46.2689,30000.0
2015-04-27 13:40:00,66.69,66.69,66.6,66.67,26600.0,46.2758,46.2758,46.2134,46.2619,26600.0
2015-04-27 13:45:00,66.68,66.71,66.6,66.64,14000.0,46.2689,46.2897,46.2134,46.2411,14000.0
2015-04-27 13:50:00,66.62,66.69,66.62,66.64,13100.0,46.2272,46.2758,46.2272,46.2411,13100.0
2015-04-27 13:55:00,66.64,66.67,66.61,66.67,11500.0,46.2411,46.2619,46.2203,46.2619,11500.0
2015-04-27 14:00:00,66.66,66.8,66.66,66.79,20900.0,46.255,46.3521,46.255,46.3452,20900.0
2015-04-27 14:05:00,66.78,66.82,66.76,66.81,20600.0,46.3383,46.366,46.3244,46.3591,20600.0
2015-04-27 14:10:00,66.81,66.82,66.75,66.8,24200.0,46.3591,46.366,46.3174,46.3521,24200.0
2015-04-27 14:15:00,66.79,66.81,66.69,66.7,41400.0,46.3452,46.3591,46.2758,46.2827,41400.0
2015-04-27 14:20:00,66.7,66.71,66.59,66.59,48400.0,46.2827,46.2897,46.2064,46.2064,48400.0
2015-04-27 14:25:00,66.61,66.66,66.6,66.64,30400.0,46.2203,46.255,46.2134,46.2411,30400.0
2015-04-27 14:30:00,66.64,66.65,66.61,66.64,17300.0,46.2411,46.248,46.2203,46.2411,17300.0
2015-04-27 14:35:00,66.64,66.68,66.55,66.57,24400.0,46.2411,46.2689,46.1787,46.1925,24400.0
2015-04-27 14:40:00,66.58,66.67,66.58,66.64,15500.0,46.1995,46.2619,46.1995,46.2411,15500.0
2015-04-27 14:45:00,66.64,66.69,66.64,66.69,15400.0,46.2411,46.2758,46.2411,46.2758,15400.0
2015-04-27 14:50:00,66.69,66.77,66.68,66.76,22600.0,46.2758,46.3313,46.2689,46.3244,22600.0
2015-04-27 14:55:00,66.75,66.78,66.72,66.75,22800.0,46.3174,46.3383,46.2966,46.3174,22800.0
2015-04-27 15:00:00,66.74,66.78,66.71,66.77,19200.0,46.3105,46.3383,46.2897,46.3313,19200.0
2015-04-27 15:05:00,66.76,66.78,66.71,66.73,25300.0,46.3244,46.3383,46.2897,46.3036,25300.0
2015-04-27 15:10:00,66.73,66.79,66.68,66.69,20100.0,46.3036,46.3452,46.2689,46.2758,20100.0
2015-04-27 15:15:00,66.69,66.7,66.61,66.61,21700.0,46.2758,46.2827,46.2203,46.2203,21700.0
2015-04-27 15:20:00,66.61,66.64,66.59,66.63,23600.0,46.2203,46.2411,46.2064,46.2342,23600.0
2015-04-27 15:25:00,66.63,66.67,66.62,66.63,23900.0,46.2342,46.2619,46.2272,46.2342,23900.0
2015-04-27 15:30:00,66.63,66.65,66.56,66.57,27100.0,46.2342,46.248,46.1856,46.1925,27100.0
2015-04-27 15:35:00,66.56,66.62,66.56,66.61,38600.0,46.1856,46.2272,46.1856,46.2203,38600.0
2015-04-27 15:40:00,66.62,66.65,66.55,66.64,35100.0,46.2272,46.248,46.1787,46.2411,35100.0
2015-04-27 15:45:00,66.63,66.64,66.53,66.57,56600.0,46.2342,46.2411,46.1648,46.1925,56600.0
2015-04-27 15:50:00,66.58,66.59,66.56,66.58,50000.0,46.1995,46.2064,46.1856,46.1995,50000.0
2015-04-27 15:55:00,66.57,66.63,66.55,66.56,115400.0,46.1925,46.2342,46.1787,46.1856,115400.0
2015-04-28 09:30:00,66.81,66.98,66.42,66.81,50900.0,46.3591,46.477,46.0884,46.3591,50900.0
2015-04-28 09:35:00,66.86,67.01,66.58,66.61,21700.0,46.3938,46.4978,46.1995,46.2203,21700.0
2015-04-28 09:40:00,66.62,66.82,66.62,66.72,13200.0,46.2272,46.366,46.2272,46.2966,13200.0
2015-04-28 09:45:00,66.73,66.85,66.64,66.82,40700.0,46.3036,46.3868,46.2411,46.366,40700.0
2015-04-28 09:50:00,66.87,66.95,66.8,66.93,26200.0,46.4007,46.4562,46.3521,46.4423,26200.0
2015-04-28 09:55:00,66.9,67.2,66.9,67.2,26200.0,46.4215,46.6297,46.4215,46.6297,26200.0
2015-04-28 10:00:00,67.2,67.35,67.12,67.31,44000.0,46.6297,46.7338,46.5742,46.706,44000.0
2015-04-28 10:05:00,67.29,67.52,67.18,67.35,57800.0,46.6921,46.8517,46.6158,46.7338,57800.0
2015-04-28 10:10:00,67.35,67.42,67.25,67.25,32900.0,46.7338,46.7823,46.6644,46.6644,32900.0
2015-04-28 10:15:00,67.23,67.34,67.18,67.18,50500.0,46.6505,46.7268,46.6158,46.6158,50500.0
2015-04-28 10:20:00,67.17,67.19,67.06,67.1,33100.0,46.6089,46.6227,46.5325,46.5603,33100.0
2015-04-28 10:25:00,67.07,67.1,66.95,67.04,46700.0,46.5395,46.5603,46.4562,46.5187,46700.0
2015-04-28 10:30:00,67.03,67.1,66.94,66.97,28700.0,46.5117,46.5603,46.4493,46.4701,28700.0
2015-04-28 10:35:00,66.95,66.97,66.85,66.94,34600.0,46.4562,46.4701,46.3868,46.4493,34600.0
2015-04-28 10:40:00,66.96,66.96,66.74,66.75,28300.0,46.4632,46.4632,46.3105,46.3174,28300.0
2015-04-28 10:45:00,66.75,66.77,66.65,66.71,37200.0,46.3174,46.3313,46.248,46.2897,37200.0
2015-04-28 10:50:00,66.7,66.85,66.7,66.81,26300.0,46.2827,46.3868,46.2827,46.3591,26300.0
2015-04-28 10:55:00,66.81,66.93,66.78,66.92,25000.0,46.3591,46.4423,46.3383,46.4354,25000.0
2015-04-28 11:00:00,66.91,67.03,66.89,66.96,22200.0,46.4285,46.5117,46.4146,46.4632,22200.0
2015-04-28 11:05:00,66.97,66.97,66.82,66.83,32400.0,46.4701,46.4701,46.366,46.3729,32400.0
2015-04-28 11:10:00,66.83,66.94,66.8,66.91,22700.0,46.3729,46.4493,46.3521,46.4285,22700.0
2015-04-28 11:15:00,66.9,66.94,66.85,66.94,20100.0,46.4215,46.4493,46.3868,46.4493,20100.0
2015-04-28 11:20:00,66.94,66.95,66.84,66.92,24500.0,46.4493,46.4562,46.3799,46.4354,24500.0
2015-04-28 11:25:00,66.93,67.03,66.93,66.98,17200.0,46.4423,46.5117,46.4423,46.477,17200.0
2015-04-28 11:30:00,66.99,67.08,66.98,67.08,15300.0,46.484,46.5464,46.477,46.5464,15300.0
2015-04-28 11:35:00,67.08,67.14,67.08,67.12,16500.0,46.5464,46.5881,46.5464,46.5742,16500.0
2015-04-28 11:40:00,67.11,67.11,67.0,67.03,13200.0,46.5672,46.5672,46.4909,46.5117,13200.0
2015-04-28 11:45:00,67.06,67.07,66.99,67.0,8400.0,46.5325,46.5395,46.484,46.4909,8400.0
2015-04-28 11:50:00,66.98,67.0,66.92,66.98,9200.0,46.477,46.4909,46.4354,46.477,9200.0
2015-04-28 11:55:00,66.98,67.03,66.95,66.97,8200.0,46.477,46.5117,46.4562,46.4701,8200.0
2015-04-28 12:00:00,66.96,66.96,66.88,66.88,9500.0,46.4632,46.4632,46.4076,46.4076,9500.0
2015-04-28 12:05:00,66.87,66.89,66.83,66.87,8100.0,46.4007,46.4146,46.3729,46.4007,8100.0
2015-04-28 12:10:00,66.85,66.92,66.84,66.86,10100.0,46.3868,46.4354,46.3799,46.3938,10100.0
2015-04-28 12:15:00,66.86,66.91,66.81,66.81,11300.0,46.3938,46.4285,46.3591,46.3591,11300.0
2015-04-28 12:20:00,66.8,66.87,66.8,66.87,14900.0,46.3521,46.4007,46.3521,46.4007,14900.0
2015-04-28 12:25:00,66.87,66.87,66.79,66.83,14200.0,46.4007,46.4007,46.3452,46.3729,14200.0
2015-04-28 12:30:00,66.83,66.95,66.82,66.89,31700.0,46.3729,46.4562,46.366,46.4146,31700.0
2015-04-28 12:35:00,66.88,66.91,66.81,66.85,21400.0,46.4076,46.4285,46.3591,46.3868,21400.0
2015-04-28 12:40:00,66.83,66.89,66.81,66.86,23400.0,46.3729,46.4146,46.3591,46.3938,23400.0
2015-04-28 12:45:00,66.87,66.9,66.81,66.85,16300.0,46.4007,46.4215,46.3591,46.3868,16300.0
2015-04-28 12:50:00,66.85,66.86,66.77,66.83,14500.0,46.3868,46.3938,46.3313,46.3729,14500.0
2015-04-28 12:55:00,66.82,67.0,66.8,66.99,72100.0,46.366,46.4909,46.3521,46.484,72100.0
2015-04-28 13:00:00,66.97,67.03,66.93,67.01,22300.0,46.4701,46.5117,46.4423,46.4978,22300.0
2015-04-28 13:05:00,67.0,67.09,66.97,67.07,23400.0,46.4909,46.5534,46.4701,46.5395,23400.0
2015-04-28 13:10:00,67.07,67.3,67.07,67.29,101800.0,46.5395,46.6991,46.5395,46.6921,101800.0
2015-04-28 13:15:00,67.27,67.27,67.22,67.24,18400.0,46.6783,46.6783,46.6436,46.6574,18400.0
2015-04-28 13:20:00,67.24,67.31,67.23,67.26,28400.0,46.6574,46.706,46.6505,46.6713,28400.0
2015-04-28 13:25:00,67.26,67.28,67.22,67.27,29700.0,46.6713,46.6852,46.6436,46.6783,29700.0
2015-04-28 13:30:00,67.27,67.32,67.24,67.28,20500.0,46.6783,46.713,46.6574,46.6852,20500.0
2015-04-28 13:35:00,67.3,67.4,67.29,67.4,24300.0,46.6991,46.7685,46.6921,46.7685,24300.0
2015-04-28 13:40:00,67.4,67.44,67.37,67.44,11500.0,46.7685,46.7962,46.7476,46.7962,11500.0
2015-04-28 13:45:00,67.44,67.5,67.4,67.42,13600.0,46.7962,46.8379,46.7685,46.7823,13600.0
2015-04-28 13:50:00,67.41,67.47,67.41,67.46,9900.0,46.7754,46.817,46.7754,46.8101,9900.0
2015-04-28 13:55:00,67.44,67.44,67.38,67.38,10900.0,46.7962,46.7962,46.7546,46.7546,10900.0
2015-04-28 14:00:00,67.38,67.38,67.29,67.37,13900.0,46.7546,46.7546,46.6921,46.7476,13900.0
2015-04-28 14:05:00,67.36,67.39,67.32,67.36,17100.0,46.7407,46.7615,46.713,46.7407,17100.0
2015-04-28 14:10:00,67.35,67.44,67.32,67.39,13300.0,46.7338,46.7962,46.713,46.7615,13300.0
2015-04-28 14:15:00,67.4,67.49,67.39,67.42,14500.0,46.7685,46.8309,46.7615,46.7823,14500.0
2015-04-28 14:20:00,67.43,67.47,67.42,67.44,17600.0,46.7893,46.817,46.7823,46.7962,17600.0
2015-04-28 14:25:00,67.43,67.48,67.41,67.43,22900.0,46.7893,46.824,46.7754,46.7893,22900.0
2015-04-28 14:30:00,67.43,67.48,67.39,67.47,20600.0,46.7893,46.824,46.7615,46.817,20600.0
2015-04-28 14:35:00,67.46,67.48,67.44,67.45,35100.0,46.8101,46.824,46.7962,46.8032,35100.0
2015-04-28 14:40:00,67.46,67.49,67.44,67.45,22700.0,46.8101,46.8309,46.7962,46.8032,22700.0
2015-04-28 14:45:00,67.45,67.48,67.41,67.47,27500.0,46.8032,46.824,46.7754,46.817,27500.0
2015-04-28 14:50:00,67.47,67.48,67.42,67.42,21200.0,46.817,46.824,46.7823,46.7823,21200.0
2015-04-28 14:55:00,67.42,67.42,67.33,67.41,23300.0,46.7823,46.7823,46.7199,46.7754,23300.0
2015-04-28 15:00:00,67.4,67.45,67.35,67.44,38700.0,46.7685,46.8032,46.7338,46.7962,38700.0
2015-04-28 15:05:00,67.43,67.49,67.43,67.47,29600.0,46.7893,46.8309,46.7893,46.817,29600.0
2015-04-28 15:10:00,67.48,67.48,67.43,67.45,32100.0,46.824,46.824,46.7893,46.8032,32100.0
2015-04-28 15:15:00,67.45,67.5,67.45,67.48,25400.0,46.8032,46.8379,46.8032,46.824,25400.0
2015-04-28 15:20:00,67.48,67.49,67.42,67.44,22600.0,46.824,46.8309,46.7823,46.7962,22600.0
2015-04-28 15:25:00,67.44,67.45,67.4,67.41,51200.0,46.7962,46.8032,46.7685,46.7754,51200.0
2015-04-28 15:30:00,67.41,67.41,67.37,67.4,65200.0,46.7754,46.7754,46.7476,46.7685,65200.0
2015-04-28 15:35:00,67.4,67.47,67.39,67.46,51100.0,46.7685,46.817,46.7615,46.8101,51100.0
2015-04-28 15:40:00,67.45,67.48,67.39,67.47,120500.0,46.8032,46.824,46.7615,46.817,120500.0
2015-04-28 15:45:00,67.47,67.51,67.43,67.45,98000.0,46.817,46.8448,46.7893,46.8032,98000.0
2015-04-28 15:50:00,67.45,67.51,67.44,67.5,124500.0,46.8032,46.8448,46.7962,46.8379,124500.0
2015-04-28 15:55:00,67.5,67.51,67.46,67.5,90800.0,46.8379,46.8448,46.8101,46.8379,90800.0
2015-04-29 09:30:00,67.17,67.6,67.0,67.13,61700.0,46.6089,46.9072,46.4909,46.5811,61700.0
2015-04-29 09:35:00,67.14,67.53,67.13,67.44,30200.0,46.5881,46.8587,46.5811,46.7962,30200.0
2015-04-29 09:40:00,67.4,67.6,67.27,67.46,26000.0,46.7685,46.9072,46.6783,46.8101,26000.0
2015-04-29 09:45:00,67.48,67.57,67.26,67.32,15000.0,46.824,46.8864,46.6713,46.713,15000.0
2015-04-29 09:50:00,67.33,67.44,67.26,67.31,38400.0,46.7199,46.7962,46.6713,46.706,38400.0
2015-04-29 09:55:00,67.26,67.33,67.21,67.26,32900.0,46.6713,46.7199,46.6366,46.6713,32900.0
2015-04-29 10:00:00,67.27,67.33,67.2,67.21,31600.0,46.6783,46.7199,46.6297,46.6366,31600.0
2015-04-29 10:05:00,67.23,67.26,66.9,66.9,28100.0,46.6505,46.6713,46.4215,46.4215,28100.0
2015-04-29 10:10:00,66.93,66.93,66.71,66.74,29600.0,46.4423,46.4423,46.2897,46.3105,29600.0
2015-04-29 10:15:00,66.73,66.87,66.72,66.85,21900.0,46.3036,46.4007,46.2966,46.3868,21900.0
2015-04-29 10:20:00,66.83,66.85,66.77,66.81,18300.0,46.3729,46.3868,46.3313,46.3591,18300.0
2015-04-29 10:25:00,66.81,66.86,66.72,66.72,19700.0,46.3591,46.3938,46.2966,46.2966,19700.0
2015-04-29 10:30:00,66.75,67.39,66.74,67.34,72100.0,46.3174,46.7615,46.3105,46.7268,72100.0
2015-04-29 10:35:00,67.35,67.46,67.22,67.31,27500.0,46.7338,46.8101,46.6436,46.706,27500.0
2015-04-29 10:40:00,67.37,67.42,67.21,67.38,36000.0,46.7476,46.7823,46.6366,46.7546,36000.0
2015-04-29 10:45:00,67.38,67.45,67.35,67.39,24000.0,46.7546,46.8032,46.7338,46.7615,24000.0
2015-04-29 10:50:00,67.38,67.51,67.35,67.5,65900.0,46.7546,46.8448,46.7338,46.8379,65900.0
2015-04-29 10:55:00,67.51,67.74,67.51,67.71,62600.0,46.8448,47.0044,46.8448,46.9836,62600.0
2015-04-29 11:00:00,67.73,67.92,67.68,67.8,60600.0,46.9975,47.1293,46.9628,47.046,60600.0
2015-04-29 11:05:00,67.8,67.85,67.72,67.76,16800.0,47.046,47.0807,46.9905,47.0183,16800.0
2015-04-29 11:10:00,67.77,67.81,67.68,67.69,14600.0,47.0252,47.053,46.9628,46.9697,14600.0
2015-04-29 11:15:00,67.66,67.74,67.59,67.61,27400.0,46.9489,47.0044,46.9003,46.9142,27400.0
2015-04-29 11:20:00,67.61,67.73,67.57,67.73,24300.0,46.9142,46.9975,46.8864,46.9975,24300.0
2015-04-29 11:25:00,67.72,67.83,67.68,67.81,35300.0,46.9905,47.0668,46.9628,47.053,35300.0
2015-04-29 11:30:00,67.83,67.86,67.74,67.74,57600.0,47.0668,47.0877,47.0044,47.0044,57600.0
2015-04-29 11:35:00,67.73,67.88,67.64,67.88,39100.0,46.9975,47.1015,46.935,47.1015,39100.0
2015-04-29 11:40:00,67.88,67.96,67.84,67.93,28400.0,47.1015,47.157,47.0738,47.1362,28400.0
2015-04-29 11:45:00,67.92,68.09,67.92,68.07,87000.0,47.1293,47.2473,47.1293,47.2334,87000.0
2015-04-29 11:50:00,68.06,68.06,67.99,68.0,34500.0,47.2264,47.2264,47.1779,47.1848,34500.0
2015-04-29 11:55:00,68.0,68.1,67.98,68.05,50800.0,47.1848,47.2542,47.1709,47.2195,50800.0
2015-04-29 12:00:00,68.04,68.08,67.98,68.06,42500.0,47.2126,47.2403,47.1709,47.2264,42500.0
2015-04-29 12:05:00,68.06,68.13,68.02,68.13,38800.0,47.2264,47.275,47.1987,47.275,38800.0
2015-04-29 12:10:00,68.13,68.14,68.07,68.08,41000.0,47.275,47.2819,47.2334,47.2403,41000.0
2015-04-29 12:15:00,68.08,68.12,68.02,68.02,25500.0,47.2403,47.2681,47.1987,47.1987,25500.0
2015-04-29 12:20:00,68.03,68.09,68.0,68.05,30200.0,47.2056,47.2473,47.1848,47.2195,30200.0
2015-04-29 12:25:00,68.05,68.08,67.98,68.0,25700.0,47.2195,47.2403,47.1709,47.1848,25700.0
2015-04-29 12:30:00,67.99,68.04,67.91,68.03,32000.0,47.1779,47.2126,47.1224,47.2056,32000.0
2015-04-29 12:35:00,68.02,68.16,68.0,68.1,54000.0,47.1987,47.2958,47.1848,47.2542,54000.0
2015-04-29 12:40:00,68.09,68.18,68.08,68.18,71500.0,47.2473,47.3097,47.2403,47.3097,71500.0
2015-04-29 12:45:00,68.17,68.34,68.15,68.34,38700.0,47.3028,47.4207,47.2889,47.4207,38700.0
2015-04-29 12:50:00,68.32,68.38,68.29,68.35,21000.0,47.4068,47.4485,47.386,47.4277,21000.0
2015-04-29 12:55:00,68.35,68.38,68.28,68.3,28400.0,47.4277,47.4485,47.3791,47.393,28400.0
2015-04-29 13:00:00,68.3,68.34,68.26,68.3,41200.0,47.393,47.4207,47.3652,47.393,41200.0
2015-04-29 13:05:00,68.3,68.37,68.27,68.32,27800.0,47.393,47.4415,47.3722,47.4068,27800.0
2015-04-29 13:10:00,68.31,68.31,68.23,68.25,29000.0,47.3999,47.3999,47.3444,47.3583,29000.0
2015-04-29 13:15:00,68.25,68.4,68.25,68.37,37100.0,47.3583,47.4624,47.3583,47.4415,37100.0
2015-04-29 13:20:00,68.37,68.53,68.37,68.42,53100.0,47.4415,47.5526,47.4415,47.4762,53100.0
2015-04-29 13:25:00,68.43,68.44,68.33,68.36,12200.0,47.4832,47.4901,47.4138,47.4346,12200.0
2015-04-29 13:30:00,68.34,68.35,68.25,68.26,19000.0,47.4207,47.4277,47.3583,47.3652,19000.0
2015-04-29 13:35:00,68.27,68.37,68.25,68.34,43800.0,47.3722,47.4415,47.3583,47.4207,43800.0
2015-04-29 13:40:00,68.35,68.37,68.31,68.34,30400.0,47.4277,47.4415,47.3999,47.4207,30400.0
2015-04-29 13:45:00,68.32,68.36,68.28,68.29,82000.0,47.4068,47.4346,47.3791,47.386,82000.0
2015-04-29 13:50:00,68.3,68.39,68.26,68.27,40600.0,47.393,47.4554,47.3652,47.3722,40600.0
2015-04-29 13:55:00,68.28,68.38,68.27,68.31,23500.0,47.3791,47.4485,47.3722,47.3999,23500.0
2015-04-29 14:00:00,68.3,68.43,67.95,68.31,93300.0,47.393,47.4832,47.1501,47.3999,93300.0
2015-04-29 14:05:00,68.32,68.48,68.25,68.32,80700.0,47.4068,47.5179,47.3583,47.4068,80700.0
2015-04-29 14:10:00,68.3,68.42,68.29,68.4,140100.0,47.393,47.4762,47.386,47.4624,140100.0
2015-04-29 14:15:00,68.4,68.56,68.38,68.5,131300.0,47.4624,47.5734,47.4485,47.5317,131300.0
2015-04-29 14:20:00,68.48,68.57,68.43,68.56,56100.0,47.5179,47.5803,47.4832,47.5734,56100.0
2015-04-29 14:25:00,68.57,68.66,68.57,68.65,35500.0,47.5803,47.6428,47.5803,47.6358,35500.0
2015-04-29 14:30:00,68.64,68.83,68.62,68.82,87100.0,47.6289,47.7607,47.615,47.7538,87100.0
2015-04-29 14:35:00,68.81,68.83,68.62,68.63,92400.0,47.7469,47.7607,47.615,47.622,92400.0
2015-04-29 14:40:00,68.64,68.65,68.57,68.59,52700.0,47.6289,47.6358,47.5803,47.5942,52700.0
2015-04-29 14:45:00,68.59,68.6,68.37,68.4,67800.0,47.5942,47.6011,47.4415,47.4624,67800.0
2015-04-29 14:50:00,68.41,68.44,68.35,68.42,74600.0,47.4693,47.4901,47.4277,47.4762,74600.0
2015-04-29 14:55:00,68.43,68.55,68.43,68.54,45500.0,47.4832,47.5664,47.4832,47.5595,45500.0
2015-04-29 15:00:00,68.54,68.57,68.45,68.52,83400.0,47.5595,47.5803,47.4971,47.5456,83400.0
2015-04-29 15:05:00,68.52,68.57,68.5,68.55,70600.0,47.5456,47.5803,47.5317,47.5664,70600.0
2015-04-29 15:10:00,68.55,68.59,68.53,68.58,51000.0,47.5664,47.5942,47.5526,47.5873,51000.0
2015-04-29 15:15:00,68.58,68.75,68.58,68.75,80900.0,47.5873,47.7052,47.5873,47.7052,80900.0
2015-04-29 15:20:00,68.74,68.77,68.69,68.69,69900.0,47.6983,47.7191,47.6636,47.6636,69900.0
2015-04-29 15:25:00,68.69,68.73,68.66,68.71,60000.0,47.6636,47.6913,47.6428,47.6775,60000.0
2015-04-29 15:30:00,68.7,68.76,68.7,68.75,89200.0,47.6705,47.7122,47.6705,47.7052,89200.0
2015-04-29 15:35:00,68.75,68.78,68.72,68.72,64900.0,47.7052,47.726,47.6844,47.6844,64900.0
2015-04-29 15:40:00,68.72,68.81,68.7,68.8,71500.0,47.6844,47.7469,47.6705,47.7399,71500.0
2015-04-29 15:45:00,68.79,68.86,68.76,68.86,114400.0,47.733,47.7816,47.7122,47.7816,114400.0
2015-04-29 15:50:00,68.85,68.94,68.84,68.94,135900.0,47.7746,47.8371,47.7677,47.8371,135900.0
2015-04-29 15:55:00,68.94,68.99,68.93,68.93,234700.0,47.8371,47.8718,47.8301,47.8301,234700.0
2015-04-30 09:30:00,69.16,69.16,68.5,68.6,51600.0,47.9897,47.9897,47.5317,47.6011,51600.0
2015-04-30 09:35:00,68.6,68.68,68.46,68.49,29400.0,47.6011,47.6567,47.504,47.5248,29400.0
2015-04-30 09:40:00,68.4,68.42,67.99,68.06,68800.0,47.4624,47.4762,47.1779,47.2264,68800.0
2015-04-30 09:45:00,68.08,68.13,67.91,67.99,41700.0,47.2403,47.275,47.1224,47.1779,41700.0
2015-04-30 09:50:00,67.98,67.99,67.74,67.96,38800.0,47.1709,47.1779,47.0044,47.157,38800.0
2015-04-30 09:55:00,67.97,68.19,67.97,68.03,33400.0,47.164,47.3166,47.164,47.2056,33400.0
2015-04-30 10:00:00,68.04,68.05,67.74,67.74,33000.0,47.2126,47.2195,47.0044,47.0044,33000.0
2015-04-30 10:05:00,67.76,68.02,67.73,67.97,65500.0,47.0183,47.1987,46.9975,47.164,65500.0
2015-04-30 10:10:00,67.95,68.01,67.83,67.97,18200.0,47.1501,47.1917,47.0668,47.164,18200.0
2015-04-30 10:15:00,67.95,68.08,67.95,68.05,44000.0,47.1501,47.2403,47.1501,47.2195,44000.0
2015-04-30 10:20:00,68.05,68.06,67.81,67.83,26000.0,47.2195,47.2264,47.053,47.0668,26000.0
2015-04-30 10:25:00,67.83,67.83,67.63,67.69,29700.0,47.0668,47.0668,46.9281,46.9697,29700.0
2015-04-30 10:30:00,67.72,67.93,67.71,67.88,32700.0,46.9905,47.1362,46.9836,47.1015,32700.0
2015-04-30 10:35:00,67.88,67.96,67.86,67.92,23100.0,47.1015,47.157,47.0877,47.1293,23100.0
2015-04-30 10:40:00,67.9,67.91,67.76,67.78,24000.0,47.1154,47.1224,47.0183,47.0321,24000.0
2015-04-30 10:45:00,67.77,67.78,67.53,67.53,48100.0,47.0252,47.0321,46.8587,46.8587,48100.0
2015-04-30 10:50:00,67.55,67.55,67.42,67.44,39200.0,46.8725,46.8725,46.7823,46.7962,39200.0
2015-04-30 10:55:00,67.43,67.48,67.36,67.41,42100.0,46.7893,46.824,46.7407,46.7754,42100.0
2015-04-30 11:00:00,67.4,67.54,67.39,67.5,59700.0,46.7685,46.8656,46.7615,46.8379,59700.0
2015-04-30 11:05:00,67.5,67.67,67.5,67.56,34200.0,46.8379,46.9558,46.8379,46.8795,34200.0
2015-04-30 11:10:00,67.57,67.66,67.49,67.56,29500.0,46.8864,46.9489,46.8309,46.8795,29500.0
2015-04-30 11:15:00,67.57,67.59,67.47,67.5,51200.0,46.8864,46.9003,46.817,46.8379,51200.0
2015-04-30 11:20:00,67.51,67.68,67.48,67.62,37000.0,46.8448,46.9628,46.824,46.9211,37000.0
2015-04-30 11:25:00,67.64,67.82,67.64,67.77,25000.0,46.935,47.0599,46.935,47.0252,25000.0
2015-04-30 11:30:00,67.79,67.95,67.78,67.88,18000.0,47.0391,47.1501,47.0321,47.1015,18000.0
2015-04-30 11:35:00,67.9,67.99,67.85,67.97,45400.0,47.1154,47.1779,47.0807,47.164,45400.0
2015-04-30 11:40:00,67.99,68.15,67.97,68.14,24000.0,47.1779,47.2889,47.164,47.2819,24000.0
2015-04-30 11:45:00,68.14,68.33,68.13,68.32,42500.0,47.2819,47.4138,47.275,47.4068,42500.0
2015-04-30 11:50:00,68.34,68.37,68.27,68.32,15100.0,47.4207,47.4415,47.3722,47.4068,15100.0
2015-04-30 11:55:00,68.32,68.33,68.21,68.28,25000.0,47.4068,47.4138,47.3305,47.3791,25000.0
2015-04-30 12:00:00,68.29,68.32,68.2,68.29,20000.0,47.386,47.4068,47.3236,47.386,20000.0
2015-04-30 12:05:00,68.31,68.34,68.27,68.29,49000.0,47.3999,47.4207,47.3722,47.386,49000.0
2015-04-30 12:10:00,68.29,68.39,68.26,68.37,44200.0,47.386,47.4554,47.3652,47.4415,44200.0
2015-04-30 12:15:00,68.37,68.6,68.37,68.6,21700.0,47.4415,47.6011,47.4415,47.6011,21700.0
2015-04-30 12:20:00,68.56,68.56,68.47,68.56,21500.0,47.5734,47.5734,47.5109,47.5734,21500.0
2015-04-30 12:25:00,68.56,68.62,68.54,68.59,31400.0,47.5734,47.615,47.5595,47.5942,31400.0
2015-04-30 12:30:00,68.61,68.64,68.55,68.63,23200.0,47.6081,47.6289,47.5664,47.622,23200.0
2015-04-30 12:35:00,68.61,68.65,68.46,68.48,16300.0,47.6081,47.6358,47.504,47.5179,16300.0
2015-04-30 12:40:00,68.47,68.56,68.46,68.54,20200.0,47.5109,47.5734,47.504,47.5595,20200.0
2015-04-30 12:45:00,68.55,68.56,68.46,68.47,14600.0,47.5664,47.5734,47.504,47.5109,14600.0
2015-04-30 12:50:00,68.49,68.5,68.3,68.37,23300.0,47.5248,47.5317,47.393,47.4415,23300.0
2015-04-30 12:55:00,68.37,68.46,68.34,68.46,25800.0,47.4415,47.504,47.4207,47.504,25800.0
2015-04-30 13:00:00,68.45,68.51,68.4,68.5,26200.0,47.4971,47.5387,47.4624,47.5317,26200.0
2015-04-30 13:05:00,68.49,68.67,68.49,68.64,14900.0,47.5248,47.6497,47.5248,47.6289,14900.0
2015-04-30 13:10:00,68.65,68.79,68.65,68.76,20200.0,47.6358,47.733,47.6358,47.7122,20200.0
2015-04-30 13:15:00,68.78,68.78,68.62,68.71,25000.0,47.726,47.726,47.615,47.6775,25000.0
2015-04-30 13:20:00,68.72,68.74,68.61,68.61,19200.0,47.6844,47.6983,47.6081,47.6081,19200.0
2015-04-30 13:25:00,68.62,68.64,68.52,68.53,34900.0,47.615,47.6289,47.5456,47.5526,34900.0
2015-04-30 13:30:00,68.55,68.65,68.55,68.63,38900.0,47.5664,47.6358,47.5664,47.622,38900.0
2015-04-30 13:35:00,68.63,68.7,68.55,68.56,24200.0,47.622,47.6705,47.5664,47.5734,24200.0
2015-04-30 13:40:00,68.58,68.6,68.55,68.57,24100.0,47.5873,47.6011,47.5664,47.5803,24100.0
2015-04-30 13:45:00,68.58,68.68,68.56,68.67,20400.0,47.5873,47.6567,47.5734,47.6497,20400.0
2015-04-30 13:50:00,68.66,68.69,68.64,68.68,10400.0,47.6428,47.6636,47.6289,47.6567,10400.0
2015-04-30 13:55:00,68.69,68.75,68.66,68.68,14000.0,47.6636,47.7052,47.6428,47.6567,14000.0
2015-04-30 14:00:00,68.69,68.7,68.58,68.68,14600.0,47.6636,47.6705,47.5873,47.6567,14600.0
2015-04-30 14:05:00,68.67,68.7,68.61,68.65,20400.0,47.6497,47.6705,47.6081,47.6358,20400.0
2015-04-30 14:10:00,68.65,68.67,68.57,68.65,15800.0,47.6358,47.6497,47.5803,47.6358,15800.0
2015-04-30 14:15:00,68.65,68.72,68.63,68.72,20500.0,47.6358,47.6844,47.622,47.6844,20500.0
2015-04-30 14:20:00,68.74,68.74,68.64,68.66,25000.0,47.6983,47.6983,47.6289,47.6428,25000.0
2015-04-30 14:25:00,68.68,68.7,68.51,68.51,15800.0,47.6567,47.6705,47.5387,47.5387,15800.0
2015-04-30 14:30:00,68.51,68.66,68.51,68.61,20400.0,47.5387,47.6428,47.5387,47.6081,20400.0
2015-04-30 14:35:00,68.62,68.7,68.59,68.68,14300.0,47.615,47.6705,47.5942,47.6567,14300.0
2015-04-30 14:40:00,68.69,68.73,68.61,68.63,21800.0,47.6636,47.6913,47.6081,47.622,21800.0
2015-04-30 14:45:00,68.62,68.62,68.44,68.44,19200.0,47.615,47.615,47.4901,47.4901,19200.0
2015-04-30 14:50:00,68.44,68.45,68.27,68.35,31700.0,47.4901,47.4971,47.3722,47.4277,31700.0
2015-04-30 14:55:00,68.35,68.35,68.1,68.11,41400.0,47.4277,47.4277,47.2542,47.2611,41400.0
2015-04-30 15:00:00,68.11,68.12,67.86,67.95,56600.0,47.2611,47.2681,47.0877,47.1501,56600.0
2015-04-30 15:05:00,67.95,68.08,67.95,68.02,29600.0,47.1501,47.2403,47.1501,47.1987,29600.0
2015-04-30 15:10:00,68.02,68.08,67.98,68.08,39300.0,47.1987,47.2403,47.1709,47.2403,39300.0
2015-04-30 15:15:00,68.08,68.19,68.07,68.13,34600.0,47.2403,47.3166,47.2334,47.275,34600.0
2015-04-30 15:20:00,68.15,68.28,68.15,68.23,29700.0,47.2889,47.3791,47.2889,47.3444,29700.0
2015-04-30 15:25:00,68.22,68.22,68.12,68.17,33200.0,47.3375,47.3375,47.2681,47.3028,33200.0
2015-04-30 15:30:00,68.17,68.29,68.15,68.25,46500.0,47.3028,47.386,47.2889,47.3583,46500.0
2015-04-30 15:35:00,68.26,68.35,68.21,68.29,52200.0,47.3652,47.4277,47.3305,47.386,52200.0
2015-04-30 15:40:00,68.29,68.32,68.19,68.24,55400.0,47.386,47.4068,47.3166,47.3513,55400.0
2015-04-30 15:45:00,68.25,68.28,68.19,68.24,91000.0,47.3583,47.3791,47.3166,47.3513,91000.0
2015-04-30 15:50:00,68.23,68.27,68.2,68.23,87200.0,47.3444,47.3722,47.3236,47.3444,87200.0
2015-04-30 15:55:00,68.22,68.22,68.09,68.19,261200.0,47.3375,47.3375,47.2473,47.3166,261200.0
2015-05-01 09:30:00,67.9,69.25,67.75,68.68,403400.0,47.1154,48.0522,47.0113,47.6567,403400.0
2015-05-01 09:35:00,68.77,69.4,68.62,69.21,432500.0,47.7191,48.1563,47.615,48.0244,432500.0
2015-05-01 09:40:00,69.22,69.38,68.83,69.15,469500.0,48.0314,48.1424,47.7607,47.9828,469500.0
2015-05-01 09:45:00,69.12,69.21,68.29,68.51,285200.0,47.962,48.0244,47.386,47.5387,285200.0
2015-05-01 09:50:00,68.52,68.8,68.43,68.75,165600.0,47.5456,47.7399,47.4832,47.7052,165600.0
2015-05-01 09:55:00,68.74,69.08,68.46,68.61,97600.0,47.6983,47.9342,47.504,47.6081,97600.0
2015-05-01 10:00:00,68.61,68.68,68.3,68.42,99500.0,47.6081,47.6567,47.393,47.4762,99500.0
2015-05-01 10:05:00,68.39,68.47,68.0,68.2,119900.0,47.4554,47.5109,47.1848,47.3236,119900.0
2015-05-01 10:10:00,68.2,68.2,67.97,68.05,62200.0,47.3236,47.3236,47.164,47.2195,62200.0
2015-05-01 10:15:00,68.02,68.3,67.98,68.25,33300.0,47.1987,47.393,47.1709,47.3583,33300.0
2015-05-01 10:20:00,68.25,68.35,68.11,68.18,30200.0,47.3583,47.4277,47.2611,47.3097,30200.0
2015-05-01 10:25:00,68.21,68.23,68.05,68.12,29000.0,47.3305,47.3444,47.2195,47.2681,29000.0
2015-05-01 10:30:00,68.1,68.31,68.0,68.31,96200.0,47.2542,47.3999,47.1848,47.3999,96200.0
2015-05-01 10:35:00,68.32,68.56,68.32,68.43,67600.0,47.4068,47.5734,47.4068,47.4832,67600.0
2015-05-01 10:40:00,68.45,68.49,68.17,68.23,42300.0,47.4971,47.5248,47.3028,47.3444,42300.0
2015-05-01 10:45:00,68.25,68.31,68.1,68.25,37600.0,47.3583,47.3999,47.2542,47.3583,37600.0
2015-05-01 10:50:00,68.24,68.37,68.19,68.35,45700.0,47.3513,47.4415,47.3166,47.4277,45700.0
2015-05-01 10:55:00,68.36,68.38,68.15,68.15,17300.0,47.4346,47.4485,47.2889,47.2889,17300.0
2015-05-01 11:00:00,68.16,68.3,68.12,68.16,33100.0,47.2958,47.393,47.2681,47.2958,33100.0
2015-05-01 11:05:00,68.15,68.22,68.12,68.2,30300.0,47.2889,47.3375,47.2681,47.3236,30300.0
2015-05-01 11:10:00,68.2,68.21,68.0,68.01,53400.0,47.3236,47.3305,47.1848,47.1917,53400.0
2015-05-01 11:15:00,68.02,68.09,67.98,68.02,30800.0,47.1987,47.2473,47.1709,47.1987,30800.0
2015-05-01 11:20:00,68.01,68.25,67.98,68.21,32800.0,47.1917,47.3583,47.1709,47.3305,32800.0
2015-05-01 11:25:00,68.21,68.47,68.19,68.4,28400.0,47.3305,47.5109,47.3166,47.4624,28400.0
2015-05-01 11:30:00,68.41,68.43,68.28,68.32,24200.0,47.4693,47.4832,47.3791,47.4068,24200.0
2015-05-01 11:35:00,68.31,68.31,68.22,68.27,31100.0,47.3999,47.3999,47.3375,47.3722,31100.0
2015-05-01 11:40:00,68.27,68.27,68.08,68.08,24000.0,47.3722,47.3722,47.2403,47.2403,24000.0
2015-05-01 11:45:00,68.08,68.19,68.07,68.18,13600.0,47.2403,47.3166,47.2334,47.3097,13600.0
2015-05-01 11:50:00,68.18,68.31,68.12,68.3,20500.0,47.3097,47.3999,47.2681,47.393,20500.0
2015-05-01 11:55:00,68.3,68.39,68.3,68.35,27000.0,47.393,47.4554,47.393,47.4277,27000.0
2015-05-01 12:00:00,68.35,68.48,68.35,68.45,46100.0,47.4277,47.5179,47.4277,47.4971,46100.0
2015-05-01 12:05:00,68.45,68.52,68.39,68.45,17000.0,47.4971,47.5456,47.4554,47.4971,17000.0
2015-05-01 12:10:00,68.46,68.63,68.46,68.58,29100.0,47.504,47.622,47.504,47.5873,29100.0
2015-05-01 12:15:00,68.58,68.71,68.54,68.54,44000.0,47.5873,47.6775,47.5595,47.5595,44000.0
2015-05-01 12:20:00,68.54,68.54,68.39,68.44,26600.0,47.5595,47.5595,47.4554,47.4901,26600.0
2015-05-01 12:25:00,68.46,68.46,68.39,68.42,18000.0,47.504,47.504,47.4554,47.4762,18000.0
2015-05-01 12:30:00,68.43,68.57,68.39,68.57,21900.0,47.4832,47.5803,47.4554,47.5803,21900.0
2015-05-01 12:35:00,68.58,68.7,68.55,68.63,38500.0,47.5873,47.6705,47.5664,47.622,38500.0
2015-05-01 12:40:00,68.61,68.62,68.43,68.48,19600.0,47.6081,47.615,47.4832,47.5179,19600.0
2015-05-01 12:45:00,68.49,68.58,68.47,68.57,13900.0,47.5248,47.5873,47.5109,47.5803,13900.0
2015-05-01 12:50:00,68.58,68.65,68.46,68.46,59700.0,47.5873,47.6358,47.504,47.504,59700.0
2015-05-01 12:55:00,68.47,68.57,68.43,68.49,38700.0,47.5109,47.5803,47.4832,47.5248,38700.0
2015-05-01 13:00:00,68.5,68.52,68.48,68.52,32400.0,47.5317,47.5456,47.5179,47.5456,32400.0
2015-05-01 13:05:00,68.52,68.53,68.46,68.47,33200.0,47.5456,47.5526,47.504,47.5109,33200.0
2015-05-01 13:10:00,68.46,68.53,68.45,68.49,22800.0,47.504,47.5526,47.4971,47.5248,22800.0
2015-05-01 13:15:00,68.48,68.73,68.45,68.72,19400.0,47.5179,47.6913,47.4971,47.6844,19400.0
2015-05-01 13:20:00,68.73,68.74,68.62,68.67,16600.0,47.6913,47.6983,47.615,47.6497,16600.0
2015-05-01 13:25:00,68.67,68.71,68.63,68.68,13000.0,47.6497,47.6775,47.622,47.6567,13000.0
2015-05-01 13:30:00,68.68,68.74,68.66,68.67,31500.0,47.6567,47.6983,47.6428,47.6497,31500.0
2015-05-01 13:35:00,68.68,68.7,68.62,68.65,18100.0,47.6567,47.6705,47.615,47.6358,18100.0
2015-05-01 13:40:00,68.64,68.82,68.61,68.76,22600.0,47.6289,47.7538,47.6081,47.7122,22600.0
2015-05-01 13:45:00,68.76,68.92,68.76,68.89,25500.0,47.7122,47.8232,47.7122,47.8024,25500.0
2015-05-01 13:50:00,68.91,68.95,68.84,68.84,31500.0,47.8162,47.844,47.7677,47.7677,31500.0
2015-05-01 13:55:00,68.83,68.83,68.75,68.76,10000.0,47.7607,47.7607,47.7052,47.7122,10000.0
2015-05-01 14:00:00,68.77,68.79,68.73,68.74,13600.0,47.7191,47.733,47.6913,47.6983,13600.0
2015-05-01 14:05:00,68.73,68.76,68.7,68.75,19700.0,47.6913,47.7122,47.6705,47.7052,19700.0
2015-05-01 14:10:00,68.76,68.76,68.7,68.72,18600.0,47.7122,47.7122,47.6705,47.6844,18600.0
2015-05-01 14:15:00,68.71,68.72,68.61,68.62,23800.0,47.6775,47.6844,47.6081,47.615,23800.0
2015-05-01 14:20:00,68.63,68.65,68.52,68.54,67300.0,47.622,47.6358,47.5456,47.5595,67300.0
2015-05-01 14:25:00,68.54,68.82,68.52,68.78,32200.0,47.5595,47.7538,47.5456,47.726,32200.0
2015-05-01 14:30:00,68.78,68.86,68.75,68.82,23600.0,47.726,47.7816,47.7052,47.7538,23600.0
2015-05-01 14:35:00,68.83,68.89,68.81,68.89,43200.0,47.7607,47.8024,47.7469,47.8024,43200.0
2015-05-01 14:40:00,68.89,68.91,68.83,68.89,22800.0,47.8024,47.8162,47.7607,47.8024,22800.0
2015-05-01 14:45:00,68.88,68.92,68.85,68.87,25400.0,47.7954,47.8232,47.7746,47.7885,25400.0
2015-05-01 14:50:00,68.87,68.87,68.75,68.76,24000.0,47.7885,47.7885,47.7052,47.7122,24000.0
2015-05-01 14:55:00,68.76,68.76,68.63,68.68,27700.0,47.7122,47.7122,47.622,47.6567,27700.0
2015-05-01 15:00:00,68.68,68.68,68.58,68.61,33500.0,47.6567,47.6567,47.5873,47.6081,33500.0
2015-05-01 15:05:00,68.61,68.69,68.56,68.69,27900.0,47.6081,47.6636,47.5734,47.6636,27900.0
2015-05-01 15:10:00,68.68,68.69,68.62,68.65,39200.0,47.6567,47.6636,47.615,47.6358,39200.0
2015-05-01 15:15:00,68.65,68.7,68.63,68.68,50600.0,47.6358,47.6705,47.622,47.6567,50600.0
2015-05-01 15:20:00,68.68,68.68,68.58,68.59,24300.0,47.6567,47.6567,47.5873,47.5942,24300.0
2015-05-01 15:25:00,68.59,68.6,68.49,68.53,30300.0,47.5942,47.6011,47.5248,47.5526,30300.0
2015-05-01 15:30:00,68.53,68.56,68.46,68.48,36300.0,47.5526,47.5734,47.504,47.5179,36300.0
2015-05-01 15:35:00,68.47,68.49,68.43,68.48,56600.0,47.5109,47.5248,47.4832,47.5179,56600.0
2015-05-01 15:40:00,68.48,68.57,68.48,68.52,39900.0,47.5179,47.5803,47.5179,47.5456,39900.0
2015-05-01 15:45:00,68.53,68.63,68.51,68.53,80400.0,47.5526,47.622,47.5387,47.5526,80400.0
2015-05-01 15:50:00,68.52,68.55,68.51,68.53,68100.0,47.5456,47.5664,47.5387,47.5526,68100.0
2015-05-01 15:55:00,68.54,68.6,68.54,68.6,150900.0,47.5595,47.6011,47.5595,47.6011,150900.0
2015-05-04 09:30:00,68.78,68.92,68.65,68.81,33200.0,47.726,47.8232,47.6358,47.7469,33200.0
2015-05-04 09:35:00,68.81,69.2,68.81,69.0,18600.0,47.7469,48.0175,47.7469,47.8787,18600.0
2015-05-04 09:40:00,68.93,69.15,68.88,69.1,9400.0,47.8301,47.9828,47.7954,47.9481,9400.0
2015-05-04 09:45:00,69.1,69.15,68.91,69.04,44600.0,47.9481,47.9828,47.8162,47.9065,44600.0
2015-05-04 09:50:00,69.01,69.07,68.88,69.06,21500.0,47.8856,47.9273,47.7954,47.9203,21500.0
2015-05-04 09:55:00,69.06,69.17,69.02,69.16,33700.0,47.9203,47.9967,47.8926,47.9897,33700.0
2015-05-04 10:00:00,69.1,69.18,69.01,69.05,21500.0,47.9481,48.0036,47.8856,47.9134,21500.0
2015-05-04 10:05:00,69.03,69.15,69.01,69.13,42200.0,47.8995,47.9828,47.8856,47.9689,42200.0
2015-05-04 10:10:00,69.12,69.15,68.97,68.98,19600.0,47.962,47.9828,47.8579,47.8648,19600.0
2015-05-04 10:15:00,68.97,69.12,68.95,69.0,25100.0,47.8579,47.962,47.844,47.8787,25100.0
2015-05-04 10:20:00,69.01,69.06,68.66,68.68,43000.0,47.8856,47.9203,47.6428,47.6567,43000.0
2015-05-04 10:25:00,68.68,68.73,68.59,68.68,25000.0,47.6567,47.6913,47.5942,47.6567,25000.0
2015-05-04 10:30:00,68.69,68.9,68.67,68.9,24800.0,47.6636,47.8093,47.6497,47.8093,24800.0
2015-05-04 10:35:00,68.9,68.95,68.73,68.74,19300.0,47.8093,47.844,47.6913,47.6983,19300.0
2015-05-04 10:40:00,68.76,68.78,68.61,68.64,19900.0,47.7122,47.726,47.6081,47.6289,19900.0
2015-05-04 10:45:00,68.65,68.71,68.59,68.68,17700.0,47.6358,47.6775,47.5942,47.6567,17700.0
2015-05-04 10:50:00,68.69,68.8,68.6,68.61,34000.0,47.6636,47.7399,47.6011,47.6081,34000.0
2015-05-04 10:55:00,68.59,68.68,68.56,68.67,18400.0,47.5942,47.6567,47.5734,47.6497,18400.0
2015-05-04 11:00:00,68.67,68.71,68.58,68.68,33200.0,47.6497,47.6775,47.5873,47.6567,33200.0
2015-05-04 11:05:00,68.68,68.96,68.66,68.94,34600.0,47.6567,47.8509,47.6428,47.8371,34600.0
2015-05-04 11:10:00,68.91,69.02,68.87,69.02,33700.0,47.8162,47.8926,47.7885,47.8926,33700.0
2015-05-04 11:15:00,69.02,69.08,68.91,68.92,21400.0,47.8926,47.9342,47.8162,47.8232,21400.0
2015-05-04 11:20:00,68.92,69.1,68.92,69.02,23400.0,47.8232,47.9481,47.8232,47.8926,23400.0
2015-05-04 11:25:00,69.02,69.14,69.0,69.11,29300.0,47.8926,47.9758,47.8787,47.955,29300.0
2015-05-04 11:30:00,69.1,69.13,69.02,69.05,16800.0,47.9481,47.9689,47.8926,47.9134,16800.0
2015-05-04 11:35:00,69.05,69.07,68.93,68.99,18400.0,47.9134,47.9273,47.8301,47.8718,18400.0
2015-05-04 11:40:00,68.98,69.04,68.89,68.91,23100.0,47.8648,47.9065,47.8024,47.8162,23100.0
2015-05-04 11:45:00,68.92,69.05,68.92,69.03,13600.0,47.8232,47.9134,47.8232,47.8995,13600.0
2015-05-04 11:50:00,69.05,69.13,69.03,69.13,9700.0,47.9134,47.9689,47.8995,47.9689,9700.0
2015-05-04 11:55:00,69.14,69.15,69.03,69.05,10600.0,47.9758,47.9828,47.8995,47.9134,10600.0
2015-05-04 12:00:00,69.04,69.04,68.95,68.97,13100.0,47.9065,47.9065,47.844,47.8579,13100.0
2015-05-04 12:05:00,68.97,68.99,68.71,68.71,21800.0,47.8579,47.8718,47.6775,47.6775,21800.0
2015-05-04 12:10:00,68.72,68.73,68.26,68.49,58100.0,47.6844,47.6913,47.3652,47.5248,58100.0
2015-05-04 12:15:00,68.5,68.62,68.43,68.57,22600.0,47.5317,47.615,47.4832,47.5803,22600.0
2015-05-04 12:20:00,68.52,68.59,68.36,68.39,15900.0,47.5456,47.5942,47.4346,47.4554,15900.0
2015-05-04 12:25:00,68.34,68.37,68.21,68.29,27100.0,47.4207,47.4415,47.3305,47.386,27100.0
2015-05-04 12:30:00,68.3,68.52,68.2,68.27,24300.0,47.393,47.5456,47.3236,47.3722,24300.0
2015-05-04 12:35:00,68.28,68.33,68.19,68.33,19100.0,47.3791,47.4138,47.3166,47.4138,19100.0
2015-05-04 12:40:00,68.31,68.41,68.26,68.38,14100.0,47.3999,47.4693,47.3652,47.4485,14100.0
2015-05-04 12:45:00,68.39,68.48,68.37,68.47,12500.0,47.4554,47.5179,47.4415,47.5109,12500.0
2015-05-04 12:50:00,68.46,68.48,68.36,68.48,12600.0,47.504,47.5179,47.4346,47.5179,12600.0
2015-05-04 12:55:00,68.46,68.57,68.44,68.46,18900.0,47.504,47.5803,47.4901,47.504,18900.0
2015-05-04 13:00:00,68.46,68.57,68.43,68.54,25400.0,47.504,47.5803,47.4832,47.5595,25400.0
2015-05-04 13:05:00,68.55,68.7,68.51,68.7,48700.0,47.5664,47.6705,47.5387,47.6705,48700.0
2015-05-04 13:10:00,68.74,68.86,68.7,68.86,22000.0,47.6983,47.7816,47.6705,47.7816,22000.0
2015-05-04 13:15:00,68.84,68.85,68.7,68.76,13200.0,47.7677,47.7746,47.6705,47.7122,13200.0
2015-05-04 13:20:00,68.77,68.82,68.61,68.69,29200.0,47.7191,47.7538,47.6081,47.6636,29200.0
2015-05-04 13:25:00,68.68,68.68,68.59,68.62,25900.0,47.6567,47.6567,47.5942,47.615,25900.0
2015-05-04 13:30:00,68.62,68.69,68.55,68.58,20600.0,47.615,47.6636,47.5664,47.5873,20600.0
2015-05-04 13:35:00,68.57,68.62,68.56,68.61,20300.0,47.5803,47.615,47.5734,47.6081,20300.0
2015-05-04 13:40:00,68.6,68.7,68.6,68.67,14200.0,47.6011,47.6705,47.6011,47.6497,14200.0
2015-05-04 13:45:00,68.64,68.72,68.64,68.71,10000.0,47.6289,47.6844,47.6289,47.6775,10000.0
2015-05-04 13:50:00,68.71,68.75,68.68,68.68,19000.0,47.6775,47.7052,47.6567,47.6567,19000.0
2015-05-04 13:55:00,68.68,68.74,68.66,68.66,13800.0,47.6567,47.6983,47.6428,47.6428,13800.0
2015-05-04 14:00:00,68.65,68.73,68.62,68.68,25600.0,47.6358,47.6913,47.615,47.6567,25600.0
2015-05-04 14:05:00,68.68,68.8,68.65,68.78,35600.0,47.6567,47.7399,47.6358,47.726,35600.0
2015-05-04 14:10:00,68.77,68.88,68.76,68.84,62700.0,47.7191,47.7954,47.7122,47.7677,62700.0
2015-05-04 14:15:00,68.84,68.89,68.82,68.88,55200.0,47.7677,47.8024,47.7538,47.7954,55200.0
2015-05-04 14:20:00,68.86,68.9,68.79,68.89,59400.0,47.7816,47.8093,47.733,47.8024,59400.0
2015-05-04 14:25:00,68.9,68.92,68.86,68.89,33500.0,47.8093,47.8232,47.7816,47.8024,33500.0
2015-05-04 14:30:00,68.87,68.88,68.83,68.85,25300.0,47.7885,47.7954,47.7607,47.7746,25300.0
2015-05-04 14:35:00,68.84,68.89,68.82,68.86,32400.0,47.7677,47.8024,47.7538,47.7816,32400.0
2015-05-04 14:40:00,68.87,68.88,68.76,68.81,44600.0,47.7885,47.7954,47.7122,47.7469,44600.0
2015-05-04 14:45:00,68.81,68.84,68.76,68.76,34100.0,47.7469,47.7677,47.7122,47.7122,34100.0
2015-05-04 14:50:00,68.77,68.82,68.75,68.82,42700.0,47.7191,47.7538,47.7052,47.7538,42700.0
2015-05-04 14:55:00,68.81,68.89,68.81,68.88,28500.0,47.7469,47.8024,47.7469,47.7954,28500.0
2015-05-04 15:00:00,68.87,68.88,68.79,68.82,35200.0,47.7885,47.7954,47.733,47.7538,35200.0
2015-05-04 15:05:00,68.81,68.89,68.8,68.87,21200.0,47.7469,47.8024,47.7399,47.7885,21200.0
2015-05-04 15:10:00,68.86,68.87,68.82,68.83,23200.0,47.7816,47.7885,47.7538,47.7607,23200.0
2015-05-04 15:15:00,68.83,68.9,68.82,68.88,33600.0,47.7607,47.8093,47.7538,47.7954,33600.0
2015-05-04 15:20:00,68.89,68.93,68.85,68.85,33100.0,47.8024,47.8301,47.7746,47.7746,33100.0
2015-05-04 15:25:00,68.85,68.89,68.84,68.85,25900.0,47.7746,47.8024,47.7677,47.7746,25900.0
2015-05-04 15:30:00,68.85,68.93,68.84,68.92,64100.0,47.7746,47.8301,47.7677,47.8232,64100.0
2015-05-04 15:35:00,68.92,68.97,68.9,68.94,56400.0,47.8232,47.8579,47.8093,47.8371,56400.0
2015-05-04 15:40:00,68.94,69.01,68.93,69.01,100600.0,47.8371,47.8856,47.8301,47.8856,100600.0
2015-05-04 15:45:00,69.01,69.01,68.94,68.98,56500.0,47.8856,47.8856,47.8371,47.8648,56500.0
2015-05-04 15:50:00,68.99,69.06,68.98,69.05,118600.0,47.8718,47.9203,47.8648,47.9134,118600.0
2015-05-04 15:55:00,69.05,69.06,69.02,69.03,168700.0,47.9134,47.9203,47.8926,47.8995,168700.0
2015-05-05 09:30:00,69.69,70.15,69.62,69.81,170200.0,48.3575,48.6767,48.3089,48.4408,170200.0
2015-05-05 09:35:00,69.81,70.48,69.77,70.31,95400.0,48.4408,48.9057,48.413,48.7877,95400.0
2015-05-05 09:40:00,70.3,70.32,69.81,69.82,76900.0,48.7808,48.7946,48.4408,48.4477,76900.0
2015-05-05 09:45:00,69.81,69.82,69.33,69.46,115600.0,48.4408,48.4477,48.1077,48.1979,115600.0
2015-05-05 09:50:00,69.43,69.58,69.21,69.58,38100.0,48.1771,48.2812,48.0244,48.2812,38100.0
2015-05-05 09:55:00,69.56,69.64,69.16,69.17,62900.0,48.2673,48.3228,47.9897,47.9967,62900.0
2015-05-05 10:00:00,69.19,69.31,68.98,68.98,65800.0,48.0105,48.0938,47.8648,47.8648,65800.0
2015-05-05 10:05:00,68.97,69.02,68.56,68.64,114200.0,47.8579,47.8926,47.5734,47.6289,114200.0
2015-05-05 10:10:00,68.62,68.74,68.4,68.46,75300.0,47.615,47.6983,47.4624,47.504,75300.0
2015-05-05 10:15:00,68.45,68.46,68.27,68.35,103900.0,47.4971,47.504,47.3722,47.4277,103900.0
2015-05-05 10:20:00,68.34,68.51,68.31,68.32,88200.0,47.4207,47.5387,47.3999,47.4068,88200.0
2015-05-05 10:25:00,68.32,68.59,68.3,68.41,64600.0,47.4068,47.5942,47.393,47.4693,64600.0
2015-05-05 10:30:00,68.44,68.69,68.44,68.55,27400.0,47.4901,47.6636,47.4901,47.5664,27400.0
2015-05-05 10:35:00,68.56,68.61,68.39,68.52,60300.0,47.5734,47.6081,47.4554,47.5456,60300.0
2015-05-05 10:40:00,68.53,68.62,68.34,68.39,122200.0,47.5526,47.615,47.4207,47.4554,122200.0
2015-05-05 10:45:00,68.39,68.6,68.38,68.53,49900.0,47.4554,47.6011,47.4485,47.5526,49900.0
2015-05-05 10:50:00,68.59,68.69,68.49,68.69,69800.0,47.5942,47.6636,47.5248,47.6636,69800.0
2015-05-05 10:55:00,68.69,68.71,68.63,68.66,20700.0,47.6636,47.6775,47.622,47.6428,20700.0
2015-05-05 11:00:00,68.66,68.86,68.63,68.71,30500.0,47.6428,47.7816,47.622,47.6775,30500.0
2015-05-05 11:05:00,68.71,68.73,68.5,68.57,26500.0,47.6775,47.6913,47.5317,47.5803,26500.0
2015-05-05 11:10:00,68.54,68.71,68.46,68.65,31700.0,47.5595,47.6775,47.504,47.6358,31700.0
2015-05-05 11:15:00,68.63,68.63,68.47,68.54,19100.0,47.622,47.622,47.5109,47.5595,19100.0
2015-05-05 11:20:00,68.48,68.5,68.37,68.37,25000.0,47.5179,47.5317,47.4415,47.4415,25000.0
2015-05-05 11:25:00,68.36,68.53,68.36,68.44,28300.0,47.4346,47.5526,47.4346,47.4901,28300.0
2015-05-05 11:30:00,68.46,68.53,68.39,68.45,22400.0,47.504,47.5526,47.4554,47.4971,22400.0
2015-05-05 11:35:00,68.45,68.52,68.38,68.52,52600.0,47.4971,47.5456,47.4485,47.5456,52600.0
2015-05-05 11:40:00,68.51,68.52,68.36,68.37,22700.0,47.5387,47.5456,47.4346,47.4415,22700.0
2015-05-05 11:45:00,68.35,68.42,68.3,68.33,52200.0,47.4277,47.4762,47.393,47.4138,52200.0
2015-05-05 11:50:00,68.34,68.36,68.14,68.18,60100.0,47.4207,47.4346,47.2819,47.3097,60100.0
2015-05-05 11:55:00,68.2,68.22,68.05,68.07,48400.0,47.3236,47.3375,47.2195,47.2334,48400.0
2015-05-05 12:00:00,68.06,68.12,67.97,67.98,50200.0,47.2264,47.2681,47.164,47.1709,50200.0
2015-05-05 12:05:00,67.99,67.99,67.85,67.88,49000.0,47.1779,47.1779,47.0807,47.1015,49000.0
2015-05-05 12:10:00,67.89,67.92,67.79,67.84,44900.0,47.1085,47.1293,47.0391,47.0738,44900.0
2015-05-05 12:15:00,67.83,67.9,67.71,67.73,75000.0,47.0668,47.1154,46.9836,46.9975,75000.0
2015-05-05 12:20:00,67.73,67.76,67.68,67.75,99300.0,46.9975,47.0183,46.9628,47.0113,99300.0
2015-05-05 12:25:00,67.75,67.75,67.59,67.7,75100.0,47.0113,47.0113,46.9003,46.9766,75100.0
2015-05-05 12:30:00,67.71,67.73,67.55,67.55,46900.0,46.9836,46.9975,46.8725,46.8725,46900.0
2015-05-05 12:35:00,67.55,67.6,67.43,67.47,37300.0,46.8725,46.9072,46.7893,46.817,37300.0
2015-05-05 12:40:00,67.47,67.55,67.46,67.51,35700.0,46.817,46.8725,46.8101,46.8448,35700.0
2015-05-05 12:45:00,67.5,67.63,67.49,67.5,49000.0,46.8379,46.9281,46.8309,46.8379,49000.0
2015-05-05 12:50:00,67.5,67.54,67.26,67.28,42800.0,46.8379,46.8656,46.6713,46.6852,42800.0
2015-05-05 12:55:00,67.28,67.29,67.04,67.06,58400.0,46.6852,46.6921,46.5187,46.5325,58400.0
2015-05-05 13:00:00,67.07,67.22,67.01,67.11,55600.0,46.5395,46.6436,46.4978,46.5672,55600.0
2015-05-05 13:05:00,67.08,67.13,66.86,66.96,107700.0,46.5464,46.5811,46.3938,46.4632,107700.0
2015-05-05 13:10:00,66.96,66.97,66.81,66.85,58300.0,46.4632,46.4701,46.3591,46.3868,58300.0
2015-05-05 13:15:00,66.84,67.04,66.77,67.03,46100.0,46.3799,46.5187,46.3313,46.5117,46100.0
2015-05-05 13:20:00,67.02,67.02,66.86,66.9,64100.0,46.5048,46.5048,46.3938,46.4215,64100.0
2015-05-05 13:25:00,66.9,67.07,66.85,67.07,41700.0,46.4215,46.5395,46.3868,46.5395,41700.0
2015-05-05 13:30:00,67.06,67.12,66.94,67.09,44600.0,46.5325,46.5742,46.4493,46.5534,44600.0
2015-05-05 13:35:00,67.09,67.12,66.99,67.08,48500.0,46.5534,46.5742,46.484,46.5464,48500.0
2015-05-05 13:40:00,67.09,67.18,67.08,67.1,29100.0,46.5534,46.6158,46.5464,46.5603,29100.0
2015-05-05 13:45:00,67.08,67.09,67.03,67.09,23200.0,46.5464,46.5534,46.5117,46.5534,23200.0
2015-05-05 13:50:00,67.08,67.1,66.87,66.91,30500.0,46.5464,46.5603,46.4007,46.4285,30500.0
2015-05-05 13:55:00,66.9,66.91,66.74,66.76,76300.0,46.4215,46.4285,46.3105,46.3244,76300.0
2015-05-05 14:00:00,66.76,66.77,66.62,66.68,40200.0,46.3244,46.3313,46.2272,46.2689,40200.0
2015-05-05 14:05:00,66.67,66.78,66.64,66.7,54900.0,46.2619,46.3383,46.2411,46.2827,54900.0
2015-05-05 14:10:00,66.69,66.74,66.65,66.73,38200.0,46.2758,46.3105,46.248,46.3036,38200.0
2015-05-05 14:15:00,66.73,66.8,66.69,66.78,52200.0,46.3036,46.3521,46.2758,46.3383,52200.0
2015-05-05 14:20:00,66.79,66.83,66.72,66.76,51400.0,46.3452,46.3729,46.2966,46.3244,51400.0
2015-05-05 14:25:00,66.75,66.79,66.67,66.74,50600.0,46.3174,46.3452,46.2619,46.3105,50600.0
2015-05-05 14:30:00,66.72,66.81,66.65,66.81,41600.0,46.2966,46.3591,46.248,46.3591,41600.0
2015-05-05 14:35:00,66.81,66.85,66.72,66.74,55400.0,46.3591,46.3868,46.2966,46.3105,55400.0
2015-05-05 14:40:00,66.74,66.75,66.61,66.64,39400.0,46.3105,46.3174,46.2203,46.2411,39400.0
2015-05-05 14:45:00,66.64,66.69,66.57,66.57,33900.0,46.2411,46.2758,46.1925,46.1925,33900.0
2015-05-05 14:50:00,66.58,66.62,66.53,66.53,48900.0,46.1995,46.2272,46.1648,46.1648,48900.0
2015-05-05 14:55:00,66.53,66.66,66.52,66.56,64900.0,46.1648,46.255,46.1578,46.1856,64900.0
2015-05-05 15:00:00,66.56,66.6,66.51,66.59,65900.0,46.1856,46.2134,46.1509,46.2064,65900.0
2015-05-05 15:05:00,66.59,66.63,66.47,66.48,59500.0,46.2064,46.2342,46.1231,46.1301,59500.0
2015-05-05 15:10:00,66.47,66.66,66.46,66.6,59100.0,46.1231,46.255,46.1162,46.2134,59100.0
2015-05-05 15:15:00,66.6,66.67,66.56,66.61,91500.0,46.2134,46.2619,46.1856,46.2203,91500.0
2015-05-05 15:20:00,66.6,66.66,66.52,66.64,77300.0,46.2134,46.255,46.1578,46.2411,77300.0
2015-05-05 15:25:00,66.64,66.68,66.58,66.62,71800.0,46.2411,46.2689,46.1995,46.2272,71800.0
2015-05-05 15:30:00,66.61,66.62,66.57,66.59,87400.0,46.2203,46.2272,46.1925,46.2064,87400.0
2015-05-05 15:35:00,66.59,66.6,66.53,66.53,128200.0,46.2064,46.2134,46.1648,46.1648,128200.0
2015-05-05 15:40:00,66.54,66.66,66.52,66.62,122600.0,46.1717,46.255,46.1578,46.2272,122600.0
2015-05-05 15:45:00,66.61,66.67,66.54,66.63,151600.0,46.2203,46.2619,46.1717,46.2342,151600.0
2015-05-05 15:50:00,66.64,66.73,66.63,66.7,124300.0,46.2411,46.3036,46.2342,46.2827,124300.0
2015-05-05 15:55:00,66.7,66.7,66.57,66.66,209500.0,46.2827,46.2827,46.1925,46.255,209500.0
2015-05-06 09:30:00,68.6,69.68,68.17,69.06,231500.0,47.6011,48.3505,47.3028,47.9203,231500.0
2015-05-06 09:35:00,69.01,69.44,68.18,68.35,203300.0,47.8856,48.184,47.3097,47.4277,203300.0
2015-05-06 09:40:00,68.35,68.69,68.0,68.08,155300.0,47.4277,47.6636,47.1848,47.2403,155300.0
2015-05-06 09:45:00,68.06,68.07,67.4,67.47,105700.0,47.2264,47.2334,46.7685,46.817,105700.0
2015-05-06 09:50:00,67.4,67.77,67.0,67.63,123500.0,46.7685,47.0252,46.4909,46.9281,123500.0
2015-05-06 09:55:00,67.58,67.79,67.33,67.62,113400.0,46.8934,47.0391,46.7199,46.9211,113400.0
2015-05-06 10:00:00,67.65,67.84,67.57,67.74,143700.0,46.9419,47.0738,46.8864,47.0044,143700.0
2015-05-06 10:05:00,67.74,68.03,67.65,67.75,182700.0,47.0044,47.2056,46.9419,47.0113,182700.0
2015-05-06 10:10:00,67.74,68.01,67.73,67.97,60400.0,47.0044,47.1917,46.9975,47.164,60400.0
2015-05-06 10:15:00,68.0,68.29,67.93,68.28,81800.0,47.1848,47.386,47.1362,47.3791,81800.0
2015-05-06 10:20:00,68.28,68.41,68.17,68.29,93800.0,47.3791,47.4693,47.3028,47.386,93800.0
2015-05-06 10:25:00,68.31,68.34,67.99,68.33,165600.0,47.3999,47.4207,47.1779,47.4138,165600.0
2015-05-06 10:30:00,68.34,68.69,68.34,68.61,112000.0,47.4207,47.6636,47.4207,47.6081,112000.0
2015-05-06 10:35:00,68.61,68.85,68.61,68.78,76700.0,47.6081,47.7746,47.6081,47.726,76700.0
2015-05-06 10:40:00,68.77,68.89,68.72,68.86,58100.0,47.7191,47.8024,47.6844,47.7816,58100.0
2015-05-06 10:45:00,68.87,68.93,68.75,68.85,82500.0,47.7885,47.8301,47.7052,47.7746,82500.0
2015-05-06 10:50:00,68.87,68.9,68.74,68.75,40500.0,47.7885,47.8093,47.6983,47.7052,40500.0
2015-05-06 10:55:00,68.74,68.77,68.51,68.57,78200.0,47.6983,47.7191,47.5387,47.5803,78200.0
2015-05-06 11:00:00,68.54,68.54,68.18,68.18,48400.0,47.5595,47.5595,47.3097,47.3097,48400.0
2015-05-06 11:05:00,68.18,68.29,68.0,68.23,68200.0,47.3097,47.386,47.1848,47.3444,68200.0
2015-05-06 11:10:00,68.25,68.61,68.2,68.47,87000.0,47.3583,47.6081,47.3236,47.5109,87000.0
2015-05-06 11:15:00,68.46,68.61,68.43,68.53,23600.0,47.504,47.6081,47.4832,47.5526,23600.0
2015-05-06 11:20:00,68.52,68.52,68.21,68.28,38700.0,47.5456,47.5456,47.3305,47.3791,38700.0
2015-05-06 11:25:00,68.31,68.45,68.23,68.23,34300.0,47.3999,47.4971,47.3444,47.3444,34300.0
2015-05-06 11:30:00,68.23,68.36,68.05,68.13,24100.0,47.3444,47.4346,47.2195,47.275,24100.0
2015-05-06 11:35:00,68.12,68.13,68.0,68.05,42100.0,47.2681,47.275,47.1848,47.2195,42100.0
2015-05-06 11:40:00,68.03,68.09,67.91,68.08,35500.0,47.2056,47.2473,47.1224,47.2403,35500.0
2015-05-06 11:45:00,68.09,68.11,68.0,68.06,37000.0,47.2473,47.2611,47.1848,47.2264,37000.0
2015-05-06 11:50:00,68.05,68.05,67.82,67.91,33700.0,47.2195,47.2195,47.0599,47.1224,33700.0
2015-05-06 11:55:00,67.93,68.07,67.85,67.85,111100.0,47.1362,47.2334,47.0807,47.0807,111100.0
2015-05-06 12:00:00,67.85,68.06,67.83,68.06,32700.0,47.0807,47.2264,47.0668,47.2264,32700.0
2015-05-06 12:05:00,68.09,68.16,67.95,68.01,38400.0,47.2473,47.2958,47.1501,47.1917,38400.0
2015-05-06 12:10:00,68.02,68.15,67.99,68.0,26900.0,47.1987,47.2889,47.1779,47.1848,26900.0
2015-05-06 12:15:00,67.98,67.99,67.88,67.95,27500.0,47.1709,47.1779,47.1015,47.1501,27500.0
2015-05-06 12:20:00,67.94,67.98,67.83,67.97,29700.0,47.1432,47.1709,47.0668,47.164,29700.0
2015-05-06 12:25:00,67.97,68.07,67.94,68.04,40500.0,47.164,47.2334,47.1432,47.2126,40500.0
2015-05-06 12:30:00,68.04,68.08,67.96,68.08,37900.0,47.2126,47.2403,47.157,47.2403,37900.0
2015-05-06 12:35:00,68.09,68.14,67.98,68.04,53500.0,47.2473,47.2819,47.1709,47.2126,53500.0
2015-05-06 12:40:00,68.04,68.13,67.94,67.96,29400.0,47.2126,47.275,47.1432,47.157,29400.0
2015-05-06 12:45:00,67.97,68.34,67.97,68.21,27700.0,47.164,47.4207,47.164,47.3305,27700.0
2015-05-06 12:50:00,68.21,68.23,68.0,68.02,20600.0,47.3305,47.3444,47.1848,47.1987,20600.0
2015-05-06 12:55:00,68.02,68.06,67.81,67.93,54300.0,47.1987,47.2264,47.053,47.1362,54300.0
2015-05-06 13:00:00,67.94,67.98,67.88,67.97,52700.0,47.1432,47.1709,47.1015,47.164,52700.0
2015-05-06 13:05:00,67.97,67.99,67.88,67.9,28700.0,47.164,47.1779,47.1015,47.1154,28700.0
2015-05-06 13:10:00,67.9,68.09,67.87,68.03,30600.0,47.1154,47.2473,47.0946,47.2056,30600.0
2015-05-06 13:15:00,68.03,68.21,67.99,68.2,61000.0,47.2056,47.3305,47.1779,47.3236,61000.0
2015-05-06 13:20:00,68.2,68.2,68.05,68.12,26400.0,47.3236,47.3236,47.2195,47.2681,26400.0
2015-05-06 13:25:00,68.12,68.14,68.02,68.07,25400.0,47.2681,47.2819,47.1987,47.2334,25400.0
2015-05-06 13:30:00,68.05,68.08,67.92,67.96,43800.0,47.2195,47.2403,47.1293,47.157,43800.0
2015-05-06 13:35:00,67.96,68.04,67.91,68.01,36700.0,47.157,47.2126,47.1224,47.1917,36700.0
2015-05-06 13:40:00,68.0,68.01,67.89,67.89,30100.0,47.1848,47.1917,47.1085,47.1085,30100.0
2015-05-06 13:45:00,67.89,67.95,67.79,67.87,19200.0,47.1085,47.1501,47.0391,47.0946,19200.0
2015-05-06 13:50:00,67.89,68.04,67.89,67.99,25100.0,47.1085,47.2126,47.1085,47.1779,25100.0
2015-05-06 13:55:00,67.99,68.15,67.99,68.13,39500.0,47.1779,47.2889,47.1779,47.275,39500.0
2015-05-06 14:00:00,68.12,68.15,68.05,68.11,37300.0,47.2681,47.2889,47.2195,47.2611,37300.0
2015-05-06 14:05:00,68.11,68.12,68.04,68.1,50400.0,47.2611,47.2681,47.2126,47.2542,50400.0
2015-05-06 14:10:00,68.11,68.12,67.96,67.96,55700.0,47.2611,47.2681,47.157,47.157,55700.0
2015-05-06 14:15:00,67.96,67.97,67.81,67.91,38800.0,47.157,47.164,47.053,47.1224,38800.0
2015-05-06 14:20:00,67.91,68.04,67.85,67.85,40600.0,47.1224,47.2126,47.0807,47.0807,40600.0
2015-05-06 14:25:00,67.84,67.99,67.83,67.98,36700.0,47.0738,47.1779,47.0668,47.1709,36700.0
2015-05-06 14:30:00,67.99,68.0,67.69,67.71,43100.0,47.1779,47.1848,46.9697,46.9836,43100.0
2015-05-06 14:35:00,67.71,67.8,67.64,67.65,40400.0,46.9836,47.046,46.935,46.9419,40400.0
2015-05-06 14:40:00,67.67,67.67,67.46,67.5,33800.0,46.9558,46.9558,46.8101,46.8379,33800.0
2015-05-06 14:45:00,67.53,67.59,67.45,67.54,32900.0,46.8587,46.9003,46.8032,46.8656,32900.0
2015-05-06 14:50:00,67.54,67.63,67.52,67.52,30200.0,46.8656,46.9281,46.8517,46.8517,30200.0
2015-05-06 14:55:00,67.51,67.62,67.43,67.5,54500.0,46.8448,46.9211,46.7893,46.8379,54500.0
2015-05-06 15:00:00,67.5,67.59,67.38,67.51,63100.0,46.8379,46.9003,46.7546,46.8448,63100.0
2015-05-06 15:05:00,67.54,67.54,67.33,67.36,48700.0,46.8656,46.8656,46.7199,46.7407,48700.0
2015-05-06 15:10:00,67.37,67.37,67.2,67.2,40000.0,46.7476,46.7476,46.6297,46.6297,40000.0
2015-05-06 15:15:00,67.23,67.25,67.03,67.06,54200.0,46.6505,46.6644,46.5117,46.5325,54200.0
2015-05-06 15:20:00,67.07,67.23,67.06,67.19,66300.0,46.5395,46.6505,46.5325,46.6227,66300.0
2015-05-06 15:25:00,67.2,67.34,67.19,67.26,63300.0,46.6297,46.7268,46.6227,46.6713,63300.0
2015-05-06 15:30:00,67.26,67.28,67.14,67.15,57300.0,46.6713,46.6852,46.5881,46.595,57300.0
2015-05-06 15:35:00,67.16,67.33,67.15,67.32,68900.0,46.6019,46.7199,46.595,46.713,68900.0
2015-05-06 15:40:00,67.31,67.32,67.2,67.23,118000.0,46.706,46.713,46.6297,46.6505,118000.0
2015-05-06 15:45:00,67.23,67.35,67.22,67.27,103200.0,46.6505,46.7338,46.6436,46.6783,103200.0
2015-05-06 15:50:00,67.27,67.38,67.26,67.33,88500.0,46.6783,46.7546,46.6713,46.7199,88500.0
2015-05-06 15:55:00,67.33,67.51,67.31,67.5,145100.0,46.7199,46.8448,46.706,46.8379,145100.0
2015-05-07 09:30:00,67.27,67.6,66.55,66.73,52800.0,46.6783,46.9072,46.1787,46.3036,52800.0
2015-05-07 09:35:00,66.88,66.93,66.31,66.56,42000.0,46.4076,46.4423,46.0121,46.1856,42000.0
2015-05-07 09:40:00,66.56,66.66,66.27,66.56,70300.0,46.1856,46.255,45.9844,46.1856,70300.0
2015-05-07 09:45:00,66.57,66.62,66.11,66.39,70300.0,46.1925,46.2272,45.8733,46.0676,70300.0
2015-05-07 09:50:00,66.4,66.6,66.26,66.3,99700.0,46.0746,46.2134,45.9774,46.0052,99700.0
2015-05-07 09:55:00,66.3,66.52,66.26,66.34,39900.0,46.0052,46.1578,45.9774,46.0329,39900.0
2015-05-07 10:00:00,66.34,66.65,66.27,66.53,74400.0,46.0329,46.248,45.9844,46.1648,74400.0
2015-05-07 10:05:00,66.51,66.95,66.49,66.69,80000.0,46.1509,46.4562,46.137,46.2758,80000.0
2015-05-07 10:10:00,66.69,66.75,66.53,66.54,80800.0,46.2758,46.3174,46.1648,46.1717,80800.0
2015-05-07 10:15:00,66.56,66.6,66.36,66.49,47100.0,46.1856,46.2134,46.0468,46.137,47100.0
2015-05-07 10:20:00,66.5,66.55,66.4,66.47,48500.0,46.144,46.1787,46.0746,46.1231,48500.0
2015-05-07 10:25:00,66.45,66.56,66.43,66.47,23200.0,46.1093,46.1856,46.0954,46.1231,23200.0
2015-05-07 10:30:00,66.46,66.51,66.4,66.41,45700.0,46.1162,46.1509,46.0746,46.0815,45700.0
2015-05-07 10:35:00,66.41,66.46,66.34,66.45,90800.0,46.0815,46.1162,46.0329,46.1093,90800.0
2015-05-07 10:40:00,66.46,66.74,66.44,66.74,94700.0,46.1162,46.3105,46.1023,46.3105,94700.0
2015-05-07 10:45:00,66.71,66.97,66.7,66.9,145500.0,46.2897,46.4701,46.2827,46.4215,145500.0
2015-05-07 10:50:00,66.89,67.16,66.86,67.04,96400.0,46.4146,46.6019,46.3938,46.5187,96400.0
2015-05-07 10:55:00,67.03,67.14,66.96,67.09,46000.0,46.5117,46.5881,46.4632,46.5534,46000.0
2015-05-07 11:00:00,67.09,67.12,66.97,67.06,47000.0,46.5534,46.5742,46.4701,46.5325,47000.0
2015-05-07 11:05:00,67.07,67.08,66.82,66.82,57100.0,46.5395,46.5464,46.366,46.366,57100.0
2015-05-07 11:10:00,66.82,66.82,66.71,66.8,62500.0,46.366,46.366,46.2897,46.3521,62500.0
2015-05-07 11:15:00,66.79,66.82,66.74,66.82,77900.0,46.3452,46.366,46.3105,46.366,77900.0
2015-05-07 11:20:00,66.84,67.16,66.84,67.13,30100.0,46.3799,46.6019,46.3799,46.5811,30100.0
2015-05-07 11:25:00,67.09,67.11,67.0,67.01,22700.0,46.5534,46.5672,46.4909,46.4978,22700.0
2015-05-07 11:30:00,67.01,67.01,66.89,66.95,21900.0,46.4978,46.4978,46.4146,46.4562,21900.0
2015-05-07 11:35:00,66.98,67.02,66.91,66.94,35100.0,46.477,46.5048,46.4285,46.4493,35100.0
2015-05-07 11:40:00,66.94,67.03,66.85,66.85,18700.0,46.4493,46.5117,46.3868,46.3868,18700.0
2015-05-07 11:45:00,66.84,66.95,66.78,66.8,13400.0,46.3799,46.4562,46.3383,46.3521,13400.0
2015-05-07 11:50:00,66.81,66.83,66.68,66.74,23100.0,46.3591,46.3729,46.2689,46.3105,23100.0
2015-05-07 11:55:00,66.77,66.8,66.71,66.76,10600.0,46.3313,46.3521,46.2897,46.3244,10600.0
2015-05-07 12:00:00,66.76,66.98,66.75,66.95,16800.0,46.3244,46.477,46.3174,46.4562,16800.0
2015-05-07 12:05:00,66.94,67.01,66.87,66.95,41200.0,46.4493,46.4978,46.4007,46.4562,41200.0
2015-05-07 12:10:00,66.95,66.98,66.9,66.94,18800.0,46.4562,46.477,46.4215,46.4493,18800.0
2015-05-07 12:15:00,66.94,67.13,66.94,67.12,17400.0,46.4493,46.5811,46.4493,46.5742,17400.0
2015-05-07 12:20:00,67.13,67.15,66.99,67.03,22100.0,46.5811,46.595,46.484,46.5117,22100.0
2015-05-07 12:25:00,67.04,67.04,66.87,66.88,23000.0,46.5187,46.5187,46.4007,46.4076,23000.0
2015-05-07 12:30:00,66.89,66.9,66.76,66.81,30500.0,46.4146,46.4215,46.3244,46.3591,30500.0
2015-05-07 12:35:00,66.82,66.88,66.8,66.85,18500.0,46.366,46.4076,46.3521,46.3868,18500.0
2015-05-07 12:40:00,66.85,66.94,66.85,66.91,15400.0,46.3868,46.4493,46.3868,46.4285,15400.0
2015-05-07 12:45:00,66.91,66.92,66.87,66.91,13400.0,46.4285,46.4354,46.4007,46.4285,13400.0
2015-05-07 12:50:00,66.91,66.98,66.89,66.95,44800.0,46.4285,46.477,46.4146,46.4562,44800.0
2015-05-07 12:55:00,66.95,66.95,66.79,66.85,40600.0,46.4562,46.4562,46.3452,46.3868,40600.0
2015-05-07 13:00:00,66.85,66.88,66.76,66.78,25600.0,46.3868,46.4076,46.3244,46.3383,25600.0
2015-05-07 13:05:00,66.76,66.76,66.56,66.64,30200.0,46.3244,46.3244,46.1856,46.2411,30200.0
2015-05-07 13:10:00,66.68,66.7,66.48,66.48,26600.0,46.2689,46.2827,46.1301,46.1301,26600.0
2015-05-07 13:15:00,66.46,66.47,66.34,66.36,19600.0,46.1162,46.1231,46.0329,46.0468,19600.0
2015-05-07 13:20:00,66.36,66.37,66.24,66.31,20500.0,46.0468,46.0538,45.9635,46.0121,20500.0
2015-05-07 13:25:00,66.31,66.34,66.26,66.31,17300.0,46.0121,46.0329,45.9774,46.0121,17300.0
2015-05-07 13:30:00,66.31,66.42,66.28,66.31,23400.0,46.0121,46.0884,45.9913,46.0121,23400.0
2015-05-07 13:35:00,66.3,66.33,66.26,66.29,24300.0,46.0052,46.026,45.9774,45.9982,24300.0
2015-05-07 13:40:00,66.29,66.38,66.25,66.28,26900.0,45.9982,46.0607,45.9705,45.9913,26900.0
2015-05-07 13:45:00,66.29,66.3,66.18,66.24,16200.0,45.9982,46.0052,45.9219,45.9635,16200.0
2015-05-07 13:50:00,66.23,66.26,66.15,66.18,27600.0,45.9566,45.9774,45.9011,45.9219,27600.0
2015-05-07 13:55:00,66.2,66.22,66.13,66.19,11100.0,45.9358,45.9497,45.8872,45.9289,11100.0
2015-05-07 14:00:00,66.17,66.27,66.16,66.25,34600.0,45.915,45.9844,45.908,45.9705,34600.0
2015-05-07 14:05:00,66.25,66.29,66.2,66.24,33300.0,45.9705,45.9982,45.9358,45.9635,33300.0
2015-05-07 14:10:00,66.24,66.33,66.18,66.24,21400.0,45.9635,46.026,45.9219,45.9635,21400.0
2015-05-07 14:15:00,66.26,66.4,66.25,66.34,14500.0,45.9774,46.0746,45.9705,46.0329,14500.0
2015-05-07 14:20:00,66.33,66.39,66.31,66.39,15200.0,46.026,46.0676,46.0121,46.0676,15200.0
2015-05-07 14:25:00,66.37,66.45,66.36,66.42,19000.0,46.0538,46.1093,46.0468,46.0884,19000.0
2015-05-07 14:30:00,66.44,66.49,66.37,66.38,18800.0,46.1023,46.137,46.0538,46.0607,18800.0
2015-05-07 14:35:00,66.38,66.38,66.24,66.27,20300.0,46.0607,46.0607,45.9635,45.9844,20300.0
2015-05-07 14:40:00,66.26,66.36,66.2,66.21,25600.0,45.9774,46.0468,45.9358,45.9427,25600.0
2015-05-07 14:45:00,66.2,66.28,66.19,66.19,22800.0,45.9358,45.9913,45.9289,45.9289,22800.0
2015-05-07 14:50:00,66.19,66.24,66.14,66.19,30800.0,45.9289,45.9635,45.8942,45.9289,30800.0
2015-05-07 14:55:00,66.2,66.2,66.14,66.19,20600.0,45.9358,45.9358,45.8942,45.9289,20600.0
2015-05-07 15:00:00,66.19,66.41,66.19,66.41,32400.0,45.9289,46.0815,45.9289,46.0815,32400.0
2015-05-07 15:05:00,66.41,66.43,66.35,66.35,19200.0,46.0815,46.0954,46.0399,46.0399,19200.0
2015-05-07 15:10:00,66.35,66.46,66.35,66.41,29700.0,46.0399,46.1162,46.0399,46.0815,29700.0
2015-05-07 15:15:00,66.42,66.44,66.32,66.4,25300.0,46.0884,46.1023,46.0191,46.0746,25300.0
2015-05-07 15:20:00,66.4,66.49,66.38,66.43,37300.0,46.0746,46.137,46.0607,46.0954,37300.0
2015-05-07 15:25:00,66.41,66.45,66.35,66.45,24900.0,46.0815,46.1093,46.0399,46.1093,24900.0
2015-05-07 15:30:00,66.45,66.51,66.43,66.49,64700.0,46.1093,46.1509,46.0954,46.137,64700.0
2015-05-07 15:35:00,66.49,66.58,66.47,66.53,54500.0,46.137,46.1995,46.1231,46.1648,54500.0
2015-05-07 15:40:00,66.55,66.59,66.44,66.44,50400.0,46.1787,46.2064,46.1023,46.1023,50400.0
2015-05-07 15:45:00,66.43,66.55,66.41,66.5,74500.0,46.0954,46.1787,46.0815,46.144,74500.0
2015-05-07 15:50:00,66.51,66.51,66.45,66.49,113900.0,46.1509,46.1509,46.1093,46.137,113900.0
2015-05-07 15:55:00,66.48,66.55,66.45,66.5,189900.0,46.1301,46.1787,46.1093,46.144,189900.0
2015-05-08 09:30:00,67.32,67.49,66.57,66.77,46100.0,46.713,46.8309,46.1925,46.3313,46100.0
2015-05-08 09:35:00,66.91,66.91,66.2,66.23,36200.0,46.4285,46.4285,45.9358,45.9566,36200.0
2015-05-08 09:40:00,66.22,66.44,66.12,66.32,87600.0,45.9497,46.1023,45.8803,46.0191,87600.0
2015-05-08 09:45:00,66.35,66.45,66.22,66.28,29300.0,46.0399,46.1093,45.9497,45.9913,29300.0
2015-05-08 09:50:00,66.3,66.54,66.26,66.53,37200.0,46.0052,46.1717,45.9774,46.1648,37200.0
2015-05-08 09:55:00,66.59,66.73,66.48,66.68,234100.0,46.2064,46.3036,46.1301,46.2689,234100.0
2015-05-08 10:00:00,66.71,66.82,66.48,66.72,58600.0,46.2897,46.366,46.1301,46.2966,58600.0
2015-05-08 10:05:00,66.71,66.98,66.71,66.91,64500.0,46.2897,46.477,46.2897,46.4285,64500.0
2015-05-08 10:10:00,66.92,66.99,66.84,66.87,32500.0,46.4354,46.484,46.3799,46.4007,32500.0
2015-05-08 10:15:00,66.89,66.94,66.78,66.89,27100.0,46.4146,46.4493,46.3383,46.4146,27100.0
2015-05-08 10:20:00,66.9,67.12,66.87,67.08,34300.0,46.4215,46.5742,46.4007,46.5464,34300.0
2015-05-08 10:25:00,67.07,67.14,66.8,66.84,110100.0,46.5395,46.5881,46.3521,46.3799,110100.0
2015-05-08 10:30:00,66.85,66.99,66.83,66.93,146200.0,46.3868,46.484,46.3729,46.4423,146200.0
2015-05-08 10:35:00,66.91,66.93,66.83,66.85,29900.0,46.4285,46.4423,46.3729,46.3868,29900.0
2015-05-08 10:40:00,66.85,66.89,66.71,66.86,30600.0,46.3868,46.4146,46.2897,46.3938,30600.0
2015-05-08 10:45:00,66.84,67.0,66.83,66.9,38200.0,46.3799,46.4909,46.3729,46.4215,38200.0
2015-05-08 10:50:00,66.89,67.0,66.89,66.99,59700.0,46.4146,46.4909,46.4146,46.484,59700.0
2015-05-08 10:55:00,67.02,67.07,66.93,66.98,49000.0,46.5048,46.5395,46.4423,46.477,49000.0
2015-05-08 11:00:00,66.99,67.08,66.97,67.03,76500.0,46.484,46.5464,46.4701,46.5117,76500.0
2015-05-08 11:05:00,67.02,67.18,67.02,67.15,25900.0,46.5048,46.6158,46.5048,46.595,25900.0
2015-05-08 11:10:00,67.15,67.33,67.14,67.33,85200.0,46.595,46.7199,46.5881,46.7199,85200.0
2015-05-08 11:15:00,67.32,67.32,67.22,67.25,37600.0,46.713,46.713,46.6436,46.6644,37600.0
2015-05-08 11:20:00,67.24,67.31,67.23,67.3,56900.0,46.6574,46.706,46.6505,46.6991,56900.0
2015-05-08 11:25:00,67.3,67.3,67.18,67.22,35300.0,46.6991,46.6991,46.6158,46.6436,35300.0
2015-05-08 11:30:00,67.22,67.28,67.15,67.26,43600.0,46.6436,46.6852,46.595,46.6713,43600.0
2015-05-08 11:35:00,67.26,67.39,67.25,67.32,37100.0,46.6713,46.7615,46.6644,46.713,37100.0
2015-05-08 11:40:00,67.31,67.4,67.28,67.3,45300.0,46.706,46.7685,46.6852,46.6991,45300.0
2015-05-08 11:45:00,67.31,67.37,67.27,67.34,27700.0,46.706,46.7476,46.6783,46.7268,27700.0
2015-05-08 11:50:00,67.36,67.42,67.34,67.35,20800.0,46.7407,46.7823,46.7268,46.7338,20800.0
2015-05-08 11:55:00,67.36,67.42,67.35,67.38,9700.0,46.7407,46.7823,46.7338,46.7546,9700.0
2015-05-08 12:00:00,67.38,67.49,67.38,67.49,21200.0,46.7546,46.8309,46.7546,46.8309,21200.0
2015-05-08 12:05:00,67.47,67.51,67.46,67.49,25100.0,46.817,46.8448,46.8101,46.8309,25100.0
2015-05-08 12:10:00,67.49,67.58,67.49,67.49,14200.0,46.8309,46.8934,46.8309,46.8309,14200.0
2015-05-08 12:15:00,67.49,67.5,67.4,67.43,12200.0,46.8309,46.8379,46.7685,46.7893,12200.0
2015-05-08 12:20:00,67.43,67.54,67.42,67.49,15300.0,46.7893,46.8656,46.7823,46.8309,15300.0
2015-05-08 12:25:00,67.48,67.57,67.43,67.54,13200.0,46.824,46.8864,46.7893,46.8656,13200.0
2015-05-08 12:30:00,67.55,67.56,67.36,67.44,24300.0,46.8725,46.8795,46.7407,46.7962,24300.0
2015-05-08 12:35:00,67.45,67.49,67.38,67.48,15000.0,46.8032,46.8309,46.7546,46.824,15000.0
2015-05-08 12:40:00,67.48,67.48,67.37,67.43,12500.0,46.824,46.824,46.7476,46.7893,12500.0
2015-05-08 12:45:00,67.45,67.46,67.34,67.37,16600.0,46.8032,46.8101,46.7268,46.7476,16600.0
2015-05-08 12:50:00,67.36,67.56,67.34,67.49,14800.0,46.7407,46.8795,46.7268,46.8309,14800.0
2015-05-08 12:55:00,67.51,67.57,67.44,67.56,17600.0,46.8448,46.8864,46.7962,46.8795,17600.0
2015-05-08 13:00:00,67.58,67.66,67.57,67.57,36700.0,46.8934,46.9489,46.8864,46.8864,36700.0
2015-05-08 13:05:00,67.57,67.57,67.48,67.53,31900.0,46.8864,46.8864,46.824,46.8587,31900.0
2015-05-08 13:10:00,67.53,67.59,67.5,67.55,25600.0,46.8587,46.9003,46.8379,46.8725,25600.0
2015-05-08 13:15:00,67.54,67.66,67.54,67.64,24800.0,46.8656,46.9489,46.8656,46.935,24800.0
2015-05-08 13:20:00,67.64,67.76,67.64,67.73,25400.0,46.935,47.0183,46.935,46.9975,25400.0
2015-05-08 13:25:00,67.72,67.74,67.62,67.65,28600.0,46.9905,47.0044,46.9211,46.9419,28600.0
2015-05-08 13:30:00,67.65,67.7,67.61,67.64,30700.0,46.9419,46.9766,46.9142,46.935,30700.0
2015-05-08 13:35:00,67.64,67.81,67.61,67.71,49300.0,46.935,47.053,46.9142,46.9836,49300.0
2015-05-08 13:40:00,67.7,67.78,67.59,67.64,27300.0,46.9766,47.0321,46.9003,46.935,27300.0
2015-05-08 13:45:00,67.65,67.83,67.61,67.81,32800.0,46.9419,47.0668,46.9142,47.053,32800.0
2015-05-08 13:50:00,67.8,67.82,67.73,67.77,22700.0,47.046,47.0599,46.9975,47.0252,22700.0
2015-05-08 13:55:00,67.76,67.79,67.69,67.7,22100.0,47.0183,47.0391,46.9697,46.9766,22100.0
2015-05-08 14:00:00,67.71,67.74,67.63,67.65,27700.0,46.9836,47.0044,46.9281,46.9419,27700.0
2015-05-08 14:05:00,67.64,67.68,67.57,67.68,17700.0,46.935,46.9628,46.8864,46.9628,17700.0
2015-05-08 14:10:00,67.68,67.68,67.59,67.62,27100.0,46.9628,46.9628,46.9003,46.9211,27100.0
2015-05-08 14:15:00,67.62,67.62,67.53,67.6,33900.0,46.9211,46.9211,46.8587,46.9072,33900.0
2015-05-08 14:20:00,67.58,67.76,67.58,67.71,23600.0,46.8934,47.0183,46.8934,46.9836,23600.0
2015-05-08 14:25:00,67.73,67.74,67.68,67.71,25000.0,46.9975,47.0044,46.9628,46.9836,25000.0
2015-05-08 14:30:00,67.71,67.72,67.62,67.65,23200.0,46.9836,46.9905,46.9211,46.9419,23200.0
2015-05-08 14:35:00,67.66,67.71,67.65,67.65,26200.0,46.9489,46.9836,46.9419,46.9419,26200.0
2015-05-08 14:40:00,67.65,67.74,67.61,67.73,28600.0,46.9419,47.0044,46.9142,46.9975,28600.0
2015-05-08 14:45:00,67.73,67.74,67.65,67.66,25700.0,46.9975,47.0044,46.9419,46.9489,25700.0
2015-05-08 14:50:00,67.67,67.69,67.63,67.64,25500.0,46.9558,46.9697,46.9281,46.935,25500.0
2015-05-08 14:55:00,67.65,67.7,67.63,67.66,37500.0,46.9419,46.9766,46.9281,46.9489,37500.0
2015-05-08 15:00:00,67.69,67.69,67.63,67.69,31900.0,46.9697,46.9697,46.9281,46.9697,31900.0
2015-05-08 15:05:00,67.7,67.74,67.66,67.67,32100.0,46.9766,47.0044,46.9489,46.9558,32100.0
2015-05-08 15:10:00,67.67,67.71,67.63,67.71,37900.0,46.9558,46.9836,46.9281,46.9836,37900.0
2015-05-08 15:15:00,67.71,67.78,67.71,67.76,52500.0,46.9836,47.0321,46.9836,47.0183,52500.0
2015-05-08 15:20:00,67.75,67.81,67.72,67.81,47000.0,47.0113,47.053,46.9905,47.053,47000.0
2015-05-08 15:25:00,67.81,67.84,67.69,67.73,44600.0,47.053,47.0738,46.9697,46.9975,44600.0
2015-05-08 15:30:00,67.74,67.86,67.72,67.86,51900.0,47.0044,47.0877,46.9905,47.0877,51900.0
2015-05-08 15:35:00,67.86,67.92,67.81,67.84,59000.0,47.0877,47.1293,47.053,47.0738,59000.0
2015-05-08 15:40:00,67.84,67.88,67.77,67.84,73500.0,47.0738,47.1015,47.0252,47.0738,73500.0
2015-05-08 15:45:00,67.84,67.93,67.84,67.89,70300.0,47.0738,47.1362,47.0738,47.1085,70300.0
2015-05-08 15:50:00,67.9,67.96,67.86,67.95,79200.0,47.1154,47.157,47.0877,47.1501,79200.0
2015-05-08 15:55:00,67.95,67.96,67.88,67.89,136800.0,47.1501,47.157,47.1015,47.1085,136800.0
2015-05-11 09:30:00,67.97,67.97,67.55,67.62,44400.0,47.164,47.164,46.8725,46.9211,44400.0
2015-05-11 09:35:00,67.52,67.68,67.3,67.62,45600.0,46.8517,46.9628,46.6991,46.9211,45600.0
2015-05-11 09:40:00,67.59,67.85,67.4,67.44,47700.0,46.9003,47.0807,46.7685,46.7962,47700.0
2015-05-11 09:45:00,67.46,67.67,67.43,67.61,84200.0,46.8101,46.9558,46.7893,46.9142,84200.0
2015-05-11 09:50:00,67.6,67.72,67.55,67.57,73000.0,46.9072,46.9905,46.8725,46.8864,73000.0
2015-05-11 09:55:00,67.6,67.66,67.4,67.45,39100.0,46.9072,46.9489,46.7685,46.8032,39100.0
2015-05-11 10:00:00,67.43,67.49,67.2,67.22,27500.0,46.7893,46.8309,46.6297,46.6436,27500.0
2015-05-11 10:05:00,67.21,67.26,67.1,67.13,40300.0,46.6366,46.6713,46.5603,46.5811,40300.0
2015-05-11 10:10:00,67.12,67.23,67.02,67.02,20800.0,46.5742,46.6505,46.5048,46.5048,20800.0
2015-05-11 10:15:00,67.01,67.14,66.98,67.06,13700.0,46.4978,46.5881,46.477,46.5325,13700.0
2015-05-11 10:20:00,67.06,67.09,66.82,66.83,17500.0,46.5325,46.5534,46.366,46.3729,17500.0
2015-05-11 10:25:00,66.8,66.8,66.68,66.73,34600.0,46.3521,46.3521,46.2689,46.3036,34600.0
2015-05-11 10:30:00,66.7,66.81,66.69,66.79,30500.0,46.2827,46.3591,46.2758,46.3452,30500.0
2015-05-11 10:35:00,66.81,66.86,66.75,66.77,39600.0,46.3591,46.3938,46.3174,46.3313,39600.0
2015-05-11 10:40:00,66.75,66.87,66.73,66.82,25300.0,46.3174,46.4007,46.3036,46.366,25300.0
2015-05-11 10:45:00,66.83,66.99,66.76,66.97,29900.0,46.3729,46.484,46.3244,46.4701,29900.0
2015-05-11 10:50:00,66.99,67.08,66.97,67.0,53600.0,46.484,46.5464,46.4701,46.4909,53600.0
2015-05-11 10:55:00,66.99,67.09,66.95,66.98,19500.0,46.484,46.5534,46.4562,46.477,19500.0
2015-05-11 11:00:00,66.98,66.98,66.8,66.8,23700.0,46.477,46.477,46.3521,46.3521,23700.0
2015-05-11 11:05:00,66.8,66.8,66.65,66.72,21200.0,46.3521,46.3521,46.248,46.2966,21200.0
2015-05-11 11:10:00,66.72,66.74,66.61,66.7,23300.0,46.2966,46.3105,46.2203,46.2827,23300.0
2015-05-11 11:15:00,66.68,66.78,66.65,66.68,20100.0,46.2689,46.3383,46.248,46.2689,20100.0
2015-05-11 11:20:00,66.67,66.7,66.58,66.59,39000.0,46.2619,46.2827,46.1995,46.2064,39000.0
2015-05-11 11:25:00,66.59,66.71,66.58,66.6,28500.0,46.2064,46.2897,46.1995,46.2134,28500.0
2015-05-11 11:30:00,66.61,66.74,66.61,66.69,27000.0,46.2203,46.3105,46.2203,46.2758,27000.0
2015-05-11 11:35:00,66.7,66.8,66.7,66.78,21700.0,46.2827,46.3521,46.2827,46.3383,21700.0
2015-05-11 11:40:00,66.78,66.98,66.78,66.84,28200.0,46.3383,46.477,46.3383,46.3799,28200.0
2015-05-11 11:45:00,66.85,66.97,66.84,66.93,16400.0,46.3868,46.4701,46.3799,46.4423,16400.0
2015-05-11 11:50:00,66.92,67.09,66.88,67.08,20600.0,46.4354,46.5534,46.4076,46.5464,20600.0
2015-05-11 11:55:00,67.09,67.13,66.97,66.99,22100.0,46.5534,46.5811,46.4701,46.484,22100.0
2015-05-11 12:00:00,66.98,66.99,66.81,66.82,30400.0,46.477,46.484,46.3591,46.366,30400.0
2015-05-11 12:05:00,66.81,66.83,66.74,66.75,18100.0,46.3591,46.3729,46.3105,46.3174,18100.0
2015-05-11 12:10:00,66.75,66.8,66.71,66.8,14800.0,46.3174,46.3521,46.2897,46.3521,14800.0
2015-05-11 12:15:00,66.81,66.9,66.79,66.8,26700.0,46.3591,46.4215,46.3452,46.3521,26700.0
2015-05-11 12:20:00,66.8,66.89,66.8,66.87,16100.0,46.3521,46.4146,46.3521,46.4007,16100.0
2015-05-11 12:25:00,66.86,66.89,66.8,66.8,22500.0,46.3938,46.4146,46.3521,46.3521,22500.0
2015-05-11 12:30:00,66.8,66.92,66.8,66.91,20000.0,46.3521,46.4354,46.3521,46.4285,20000.0
2015-05-11 12:35:00,66.91,66.93,66.87,66.93,16100.0,46.4285,46.4423,46.4007,46.4423,16100.0
2015-05-11 12:40:00,66.92,66.96,66.9,66.9,31900.0,46.4354,46.4632,46.4215,46.4215,31900.0
2015-05-11 12:45:00,66.9,66.93,66.86,66.89,17900.0,46.4215,46.4423,46.3938,46.4146,17900.0
2015-05-11 12:50:00,66.89,66.93,66.86,66.9,23900.0,46.4146,46.4423,46.3938,46.4215,23900.0
2015-05-11 12:55:00,66.9,66.9,66.79,66.81,27100.0,46.4215,46.4215,46.3452,46.3591,27100.0
2015-05-11 13:00:00,66.82,66.83,66.76,66.76,14300.0,46.366,46.3729,46.3244,46.3244,14300.0
2015-05-11 13:05:00,66.76,66.8,66.75,66.77,19600.0,46.3244,46.3521,46.3174,46.3313,19600.0
2015-05-11 13:10:00,66.77,66.8,66.71,66.72,24300.0,46.3313,46.3521,46.2897,46.2966,24300.0
2015-05-11 13:15:00,66.73,66.77,66.67,66.67,12000.0,46.3036,46.3313,46.2619,46.2619,12000.0
2015-05-11 13:20:00,66.68,66.68,66.6,66.6,19600.0,46.2689,46.2689,46.2134,46.2134,19600.0
2015-05-11 13:25:00,66.6,66.69,66.59,66.59,13700.0,46.2134,46.2758,46.2064,46.2064,13700.0
2015-05-11 13:30:00,66.6,66.63,66.54,66.54,18500.0,46.2134,46.2342,46.1717,46.1717,18500.0
2015-05-11 13:35:00,66.53,66.54,66.47,66.49,15500.0,46.1648,46.1717,46.1231,46.137,15500.0
2015-05-11 13:40:00,66.5,66.54,66.46,66.5,19200.0,46.144,46.1717,46.1162,46.144,19200.0
2015-05-11 13:45:00,66.5,66.53,66.45,66.49,17100.0,46.144,46.1648,46.1093,46.137,17100.0
2015-05-11 13:50:00,66.5,66.55,66.45,66.46,31400.0,46.144,46.1787,46.1093,46.1162,31400.0
2015-05-11 13:55:00,66.47,66.54,66.46,66.5,22000.0,46.1231,46.1717,46.1162,46.144,22000.0
2015-05-11 14:00:00,66.49,66.53,66.45,66.46,19800.0,46.137,46.1648,46.1093,46.1162,19800.0
2015-05-11 14:05:00,66.46,66.55,66.46,66.51,18800.0,46.1162,46.1787,46.1162,46.1509,18800.0
2015-05-11 14:10:00,66.51,66.58,66.49,66.55,13100.0,46.1509,46.1995,46.137,46.1787,13100.0
2015-05-11 14:15:00,66.55,66.62,66.52,66.59,12900.0,46.1787,46.2272,46.1578,46.2064,12900.0
2015-05-11 14:20:00,66.59,66.62,66.56,66.56,11500.0,46.2064,46.2272,46.1856,46.1856,11500.0
2015-05-11 14:25:00,66.55,66.58,66.51,66.53,22000.0,46.1787,46.1995,46.1509,46.1648,22000.0
2015-05-11 14:30:00,66.54,66.58,66.49,66.5,14500.0,46.1717,46.1995,46.137,46.144,14500.0
2015-05-11 14:35:00,66.49,66.49,66.36,66.37,13400.0,46.137,46.137,46.0468,46.0538,13400.0
2015-05-11 14:40:00,66.38,66.46,66.38,66.46,21000.0,46.0607,46.1162,46.0607,46.1162,21000.0
2015-05-11 14:45:00,66.46,66.46,66.35,66.43,15700.0,46.1162,46.1162,46.0399,46.0954,15700.0
2015-05-11 14:50:00,66.43,66.48,66.37,66.41,26400.0,46.0954,46.1301,46.0538,46.0815,26400.0
2015-05-11 14:55:00,66.41,66.41,66.32,66.35,22500.0,46.0815,46.0815,46.0191,46.0399,22500.0
2015-05-11 15:00:00,66.34,66.39,66.3,66.38,22600.0,46.0329,46.0676,46.0052,46.0607,22600.0
2015-05-11 15:05:00,66.38,66.44,66.37,66.42,31700.0,46.0607,46.1023,46.0538,46.0884,31700.0
2015-05-11 15:10:00,66.42,66.43,66.38,66.42,22600.0,46.0884,46.0954,46.0607,46.0884,22600.0
2015-05-11 15:15:00,66.43,66.5,66.38,66.5,25000.0,46.0954,46.144,46.0607,46.144,25000.0
2015-05-11 15:20:00,66.51,66.51,66.44,66.45,26100.0,46.1509,46.1509,46.1023,46.1093,26100.0
2015-05-11 15:25:00,66.45,66.5,66.42,66.48,36800.0,46.1093,46.144,46.0884,46.1301,36800.0
2015-05-11 15:30:00,66.47,66.51,66.46,66.47,49900.0,46.1231,46.1509,46.1162,46.1231,49900.0
2015-05-11 15:35:00,66.47,66.59,66.47,66.59,49200.0,46.1231,46.2064,46.1231,46.2064,49200.0
2015-05-11 15:40:00,66.59,66.59,66.54,66.59,41700.0,46.2064,46.2064,46.1717,46.2064,41700.0
2015-05-11 15:45:00,66.58,66.58,66.46,66.49,70700.0,46.1995,46.1995,46.1162,46.137,70700.0
2015-05-11 15:50:00,66.5,66.55,66.46,66.54,57700.0,46.144,46.1787,46.1162,46.1717,57700.0
2015-05-11 15:55:00,66.54,66.55,66.41,66.43,161400.0,46.1717,46.1787,46.0815,46.0954,161400.0
2015-05-12 09:30:00,66.43,66.54,66.33,66.46,35200.0,46.0954,46.1717,46.026,46.1162,35200.0
2015-05-12 09:35:00,66.42,66.89,66.42,66.84,32900.0,46.0884,46.4146,46.0884,46.3799,32900.0
2015-05-12 09:40:00,66.82,67.08,66.74,67.01,51200.0,46.366,46.5464,46.3105,46.4978,51200.0
2015-05-12 09:45:00,67.0,67.03,66.9,66.99,38200.0,46.4909,46.5117,46.4215,46.484,38200.0
2015-05-12 09:50:00,66.99,67.0,66.67,66.78,37700.0,46.484,46.4909,46.2619,46.3383,37700.0
2015-05-12 09:55:00,66.83,66.89,66.73,66.73,33700.0,46.3729,46.4146,46.3036,46.3036,33700.0
2015-05-12 10:00:00,66.74,67.08,66.71,67.07,51100.0,46.3105,46.5464,46.2897,46.5395,51100.0
2015-05-12 10:05:00,67.07,67.15,66.99,67.07,46400.0,46.5395,46.595,46.484,46.5395,46400.0
2015-05-12 10:10:00,67.06,67.15,66.98,66.98,30700.0,46.5325,46.595,46.477,46.477,30700.0
2015-05-12 10:15:00,67.0,67.29,66.94,67.2,39700.0,46.4909,46.6921,46.4493,46.6297,39700.0
2015-05-12 10:20:00,67.19,67.27,67.14,67.27,28500.0,46.6227,46.6783,46.5881,46.6783,28500.0
2015-05-12 10:25:00,67.28,67.32,67.23,67.25,30600.0,46.6852,46.713,46.6505,46.6644,30600.0
2015-05-12 10:30:00,67.26,67.39,67.24,67.25,39800.0,46.6713,46.7615,46.6574,46.6644,39800.0
2015-05-12 10:35:00,67.24,67.27,67.13,67.24,34600.0,46.6574,46.6783,46.5811,46.6574,34600.0
2015-05-12 10:40:00,67.26,67.34,67.17,67.17,26200.0,46.6713,46.7268,46.6089,46.6089,26200.0
2015-05-12 10:45:00,67.17,67.27,67.12,67.27,26800.0,46.6089,46.6783,46.5742,46.6783,26800.0
2015-05-12 10:50:00,67.27,67.37,67.23,67.36,16200.0,46.6783,46.7476,46.6505,46.7407,16200.0
2015-05-12 10:55:00,67.37,67.41,67.31,67.32,27000.0,46.7476,46.7754,46.706,46.713,27000.0
2015-05-12 11:00:00,67.32,67.38,67.27,67.34,25600.0,46.713,46.7546,46.6783,46.7268,25600.0
2015-05-12 11:05:00,67.35,67.61,67.35,67.6,22300.0,46.7338,46.9142,46.7338,46.9072,22300.0
2015-05-12 11:10:00,67.6,67.75,67.6,67.74,23400.0,46.9072,47.0113,46.9072,47.0044,23400.0
2015-05-12 11:15:00,67.75,67.78,67.59,67.65,22100.0,47.0113,47.0321,46.9003,46.9419,22100.0
2015-05-12 11:20:00,67.64,67.72,67.62,67.64,16400.0,46.935,46.9905,46.9211,46.935,16400.0
2015-05-12 11:25:00,67.63,67.63,67.53,67.56,16000.0,46.9281,46.9281,46.8587,46.8795,16000.0
2015-05-12 11:30:00,67.56,67.57,67.43,67.57,17000.0,46.8795,46.8864,46.7893,46.8864,17000.0
2015-05-12 11:35:00,67.56,67.63,67.56,67.62,19900.0,46.8795,46.9281,46.8795,46.9211,19900.0
2015-05-12 11:40:00,67.61,67.79,67.59,67.78,21700.0,46.9142,47.0391,46.9003,47.0321,21700.0
2015-05-12 11:45:00,67.78,67.89,67.77,67.88,30100.0,47.0321,47.1085,47.0252,47.1015,30100.0
2015-05-12 11:50:00,67.88,68.03,67.85,68.02,30100.0,47.1015,47.2056,47.0807,47.1987,30100.0
2015-05-12 11:55:00,68.03,68.1,68.03,68.03,22000.0,47.2056,47.2542,47.2056,47.2056,22000.0
2015-05-12 12:00:00,68.02,68.02,67.86,67.92,23500.0,47.1987,47.1987,47.0877,47.1293,23500.0
2015-05-12 12:05:00,67.91,68.01,67.9,67.9,36900.0,47.1224,47.1917,47.1154,47.1154,36900.0
2015-05-12 12:10:00,67.88,67.88,67.73,67.82,43900.0,47.1015,47.1015,46.9975,47.0599,43900.0
2015-05-12 12:15:00,67.85,67.88,67.85,67.87,37900.0,47.0807,47.1015,47.0807,47.0946,37900.0
2015-05-12 12:20:00,67.88,67.89,67.82,67.82,30900.0,47.1015,47.1085,47.0599,47.0599,30900.0
2015-05-12 12:25:00,67.82,67.85,67.8,67.83,49200.0,47.0599,47.0807,47.046,47.0668,49200.0
2015-05-12 12:30:00,67.83,67.84,67.76,67.83,37500.0,47.0668,47.0738,47.0183,47.0668,37500.0
2015-05-12 12:35:00,67.83,67.9,67.8,67.85,17300.0,47.0668,47.1154,47.046,47.0807,17300.0
2015-05-12 12:40:00,67.85,67.86,67.8,67.85,17300.0,47.0807,47.0877,47.046,47.0807,17300.0
2015-05-12 12:45:00,67.86,67.86,67.66,67.66,12100.0,47.0877,47.0877,46.9489,46.9489,12100.0
2015-05-12 12:50:00,67.67,67.75,67.66,67.66,12600.0,46.9558,47.0113,46.9489,46.9489,12600.0
2015-05-12 12:55:00,67.67,67.67,67.57,67.57,15100.0,46.9558,46.9558,46.8864,46.8864,15100.0
2015-05-12 13:00:00,67.55,67.65,67.48,67.5,20400.0,46.8725,46.9419,46.824,46.8379,20400.0
2015-05-12 13:05:00,67.5,67.51,67.45,67.45,23100.0,46.8379,46.8448,46.8032,46.8032,23100.0
2015-05-12 13:10:00,67.44,67.49,67.43,67.45,24600.0,46.7962,46.8309,46.7893,46.8032,24600.0
2015-05-12 13:15:00,67.46,67.52,67.39,67.51,26700.0,46.8101,46.8517,46.7615,46.8448,26700.0
2015-05-12 13:20:00,67.51,67.56,67.49,67.49,13300.0,46.8448,46.8795,46.8309,46.8309,13300.0
2015-05-12 13:25:00,67.49,67.57,67.46,67.53,24400.0,46.8309,46.8864,46.8101,46.8587,24400.0
2015-05-12 13:30:00,67.5,67.53,67.44,67.46,13700.0,46.8379,46.8587,46.7962,46.8101,13700.0
2015-05-12 13:35:00,67.45,67.48,67.39,67.42,23200.0,46.8032,46.824,46.7615,46.7823,23200.0
2015-05-12 13:40:00,67.41,67.51,67.37,67.5,17500.0,46.7754,46.8448,46.7476,46.8379,17500.0
2015-05-12 13:45:00,67.5,67.58,67.5,67.51,14900.0,46.8379,46.8934,46.8379,46.8448,14900.0
2015-05-12 13:50:00,67.5,67.5,67.43,67.48,13500.0,46.8379,46.8379,46.7893,46.824,13500.0
2015-05-12 13:55:00,67.49,67.5,67.45,67.48,9000.0,46.8309,46.8379,46.8032,46.824,9000.0
2015-05-12 14:00:00,67.48,67.5,67.43,67.44,11900.0,46.824,46.8379,46.7893,46.7962,11900.0
2015-05-12 14:05:00,67.44,67.5,67.44,67.45,11100.0,46.7962,46.8379,46.7962,46.8032,11100.0
2015-05-12 14:10:00,67.46,67.49,67.39,67.42,10700.0,46.8101,46.8309,46.7615,46.7823,10700.0
2015-05-12 14:15:00,67.42,67.57,67.4,67.55,27800.0,46.7823,46.8864,46.7685,46.8725,27800.0
2015-05-12 14:20:00,67.55,67.69,67.55,67.67,19100.0,46.8725,46.9697,46.8725,46.9558,19100.0
2015-05-12 14:25:00,67.67,67.78,67.66,67.74,22400.0,46.9558,47.0321,46.9489,47.0044,22400.0
2015-05-12 14:30:00,67.75,67.76,67.56,67.56,17600.0,47.0113,47.0183,46.8795,46.8795,17600.0
2015-05-12 14:35:00,67.58,67.58,67.49,67.53,12700.0,46.8934,46.8934,46.8309,46.8587,12700.0
2015-05-12 14:40:00,67.52,67.52,67.46,67.49,14800.0,46.8517,46.8517,46.8101,46.8309,14800.0
2015-05-12 14:45:00,67.5,67.52,67.38,67.46,18700.0,46.8379,46.8517,46.7546,46.8101,18700.0
2015-05-12 14:50:00,67.5,67.5,67.36,67.36,18100.0,46.8379,46.8379,46.7407,46.7407,18100.0
2015-05-12 14:55:00,67.37,67.37,67.26,67.3,15500.0,46.7476,46.7476,46.6713,46.6991,15500.0
2015-05-12 15:00:00,67.32,67.36,67.29,67.32,12100.0,46.713,46.7407,46.6921,46.713,12100.0
2015-05-12 15:05:00,67.32,67.35,67.28,67.35,11100.0,46.713,46.7338,46.6852,46.7338,11100.0
2015-05-12 15:10:00,67.35,67.41,67.29,67.37,21100.0,46.7338,46.7754,46.6921,46.7476,21100.0
2015-05-12 15:15:00,67.37,67.39,67.34,67.39,20900.0,46.7476,46.7615,46.7268,46.7615,20900.0
2015-05-12 15:20:00,67.39,67.49,67.38,67.41,20100.0,46.7615,46.8309,46.7546,46.7754,20100.0
2015-05-12 15:25:00,67.42,67.45,67.36,67.41,23400.0,46.7823,46.8032,46.7407,46.7754,23400.0
2015-05-12 15:30:00,67.41,67.52,67.41,67.44,44400.0,46.7754,46.8517,46.7754,46.7962,44400.0
2015-05-12 15:35:00,67.43,67.58,67.42,67.54,67500.0,46.7893,46.8934,46.7823,46.8656,67500.0
2015-05-12 15:40:00,67.53,67.6,67.46,67.6,42200.0,46.8587,46.9072,46.8101,46.9072,42200.0
2015-05-12 15:45:00,67.6,67.61,67.48,67.48,52900.0,46.9072,46.9142,46.824,46.824,52900.0
2015-05-12 15:50:00,67.49,67.52,67.44,67.52,72900.0,46.8309,46.8517,46.7962,46.8517,72900.0
2015-05-12 15:55:00,67.52,67.64,67.51,67.57,206800.0,46.8517,46.935,46.8448,46.8864,206800.0
2015-05-13 09:30:00,67.54,67.59,67.13,67.13,96200.0,46.8656,46.9003,46.5811,46.5811,96200.0
2015-05-13 09:35:00,67.12,67.4,67.06,67.4,67300.0,46.5742,46.7685,46.5325,46.7685,67300.0
2015-05-13 09:40:00,67.43,67.73,67.24,67.35,35900.0,46.7893,46.9975,46.6574,46.7338,35900.0
2015-05-13 09:45:00,67.33,67.39,67.01,67.01,23600.0,46.7199,46.7615,46.4978,46.4978,23600.0
2015-05-13 09:50:00,67.03,67.16,66.8,66.81,33800.0,46.5117,46.6019,46.3521,46.3591,33800.0
2015-05-13 09:55:00,66.79,66.81,66.65,66.73,39900.0,46.3452,46.3591,46.248,46.3036,39900.0
2015-05-13 10:00:00,66.74,66.88,66.67,66.71,39000.0,46.3105,46.4076,46.2619,46.2897,39000.0
2015-05-13 10:05:00,66.69,66.8,66.5,66.54,69000.0,46.2758,46.3521,46.144,46.1717,69000.0
2015-05-13 10:10:00,66.53,66.6,66.4,66.44,44500.0,46.1648,46.2134,46.0746,46.1023,44500.0
2015-05-13 10:15:00,66.41,66.44,66.23,66.28,54800.0,46.0815,46.1023,45.9566,45.9913,54800.0
2015-05-13 10:20:00,66.28,66.45,66.27,66.37,40300.0,45.9913,46.1093,45.9844,46.0538,40300.0
2015-05-13 10:25:00,66.37,66.38,66.23,66.24,88400.0,46.0538,46.0607,45.9566,45.9635,88400.0
2015-05-13 10:30:00,66.27,66.53,66.09,66.1,101200.0,45.9844,46.1648,45.8595,45.8664,101200.0
2015-05-13 10:35:00,66.11,66.29,66.09,66.18,30600.0,45.8733,45.9982,45.8595,45.9219,30600.0
2015-05-13 10:40:00,66.18,66.26,66.13,66.13,24700.0,45.9219,45.9774,45.8872,45.8872,24700.0
2015-05-13 10:45:00,66.15,66.2,65.98,65.99,29200.0,45.9011,45.9358,45.7831,45.7901,29200.0
2015-05-13 10:50:00,65.98,66.03,65.9,65.99,42100.0,45.7831,45.8178,45.7276,45.7901,42100.0
2015-05-13 10:55:00,66.0,66.05,65.9,65.92,88500.0,45.797,45.8317,45.7276,45.7415,88500.0
2015-05-13 11:00:00,65.92,66.06,65.9,66.05,35400.0,45.7415,45.8386,45.7276,45.8317,35400.0
2015-05-13 11:05:00,66.06,66.19,66.06,66.17,50000.0,45.8386,45.9289,45.8386,45.915,50000.0
2015-05-13 11:10:00,66.18,66.26,66.1,66.1,30500.0,45.9219,45.9774,45.8664,45.8664,30500.0
2015-05-13 11:15:00,66.09,66.09,65.98,66.0,20300.0,45.8595,45.8595,45.7831,45.797,20300.0
2015-05-13 11:20:00,65.99,66.05,65.94,65.95,29600.0,45.7901,45.8317,45.7554,45.7623,29600.0
2015-05-13 11:25:00,65.95,65.96,65.85,65.92,49300.0,45.7623,45.7693,45.6929,45.7415,49300.0
2015-05-13 11:30:00,65.93,65.96,65.87,65.94,25700.0,45.7484,45.7693,45.7068,45.7554,25700.0
2015-05-13 11:35:00,65.95,65.98,65.92,65.96,22300.0,45.7623,45.7831,45.7415,45.7693,22300.0
2015-05-13 11:40:00,65.96,66.09,65.96,66.04,29500.0,45.7693,45.8595,45.7693,45.8248,29500.0
2015-05-13 11:45:00,66.03,66.04,65.92,65.92,34500.0,45.8178,45.8248,45.7415,45.7415,34500.0
2015-05-13 11:50:00,65.92,65.93,65.85,65.89,48400.0,45.7415,45.7484,45.6929,45.7207,48400.0
2015-05-13 11:55:00,65.88,65.92,65.85,65.85,31800.0,45.7137,45.7415,45.6929,45.6929,31800.0
2015-05-13 12:00:00,65.85,65.96,65.85,65.88,38700.0,45.6929,45.7693,45.6929,45.7137,38700.0
2015-05-13 12:05:00,65.89,65.91,65.82,65.82,25500.0,45.7207,45.7346,45.6721,45.6721,25500.0
2015-05-13 12:10:00,65.81,65.82,65.73,65.74,59300.0,45.6652,45.6721,45.6097,45.6166,59300.0
2015-05-13 12:15:00,65.73,65.74,65.63,65.65,51800.0,45.6097,45.6166,45.5403,45.5542,51800.0
2015-05-13 12:20:00,65.66,65.82,65.66,65.76,24000.0,45.5611,45.6721,45.5611,45.6305,24000.0
2015-05-13 12:25:00,65.75,65.82,65.68,65.82,15500.0,45.6235,45.6721,45.575,45.6721,15500.0
2015-05-13 12:30:00,65.81,65.85,65.74,65.77,27000.0,45.6652,45.6929,45.6166,45.6374,27000.0
2015-05-13 12:35:00,65.75,65.83,65.73,65.83,21100.0,45.6235,45.6791,45.6097,45.6791,21100.0
2015-05-13 12:40:00,65.83,65.91,65.81,65.87,18500.0,45.6791,45.7346,45.6652,45.7068,18500.0
2015-05-13 12:45:00,65.88,66.0,65.87,65.98,22400.0,45.7137,45.797,45.7068,45.7831,22400.0
2015-05-13 12:50:00,65.99,66.11,65.97,66.1,20300.0,45.7901,45.8733,45.7762,45.8664,20300.0
2015-05-13 12:55:00,66.1,66.11,66.06,66.11,15800.0,45.8664,45.8733,45.8386,45.8733,15800.0
2015-05-13 13:00:00,66.11,66.23,66.11,66.21,35400.0,45.8733,45.9566,45.8733,45.9427,35400.0
2015-05-13 13:05:00,66.2,66.2,66.13,66.17,40100.0,45.9358,45.9358,45.8872,45.915,40100.0
2015-05-13 13:10:00,66.17,66.19,66.06,66.13,37300.0,45.915,45.9289,45.8386,45.8872,37300.0
2015-05-13 13:15:00,66.14,66.28,66.14,66.26,19100.0,45.8942,45.9913,45.8942,45.9774,19100.0
2015-05-13 13:20:00,66.26,66.3,66.16,66.3,28500.0,45.9774,46.0052,45.908,46.0052,28500.0
2015-05-13 13:25:00,66.31,66.35,66.3,66.34,23800.0,46.0121,46.0399,46.0052,46.0329,23800.0
2015-05-13 13:30:00,66.35,66.38,66.15,66.16,60300.0,46.0399,46.0607,45.9011,45.908,60300.0
2015-05-13 13:35:00,66.16,66.24,66.14,66.21,34800.0,45.908,45.9635,45.8942,45.9427,34800.0
2015-05-13 13:40:00,66.18,66.21,66.05,66.05,20000.0,45.9219,45.9427,45.8317,45.8317,20000.0
2015-05-13 13:45:00,66.04,66.1,65.98,66.02,48100.0,45.8248,45.8664,45.7831,45.8109,48100.0
2015-05-13 13:50:00,66.02,66.09,66.0,66.01,18300.0,45.8109,45.8595,45.797,45.804,18300.0
2015-05-13 13:55:00,66.01,66.03,65.89,65.92,15600.0,45.804,45.8178,45.7207,45.7415,15600.0
2015-05-13 14:00:00,65.92,66.13,65.92,66.1,20400.0,45.7415,45.8872,45.7415,45.8664,20400.0
2015-05-13 14:05:00,66.11,66.13,65.9,65.91,18600.0,45.8733,45.8872,45.7276,45.7346,18600.0
2015-05-13 14:10:00,65.9,65.9,65.77,65.78,15700.0,45.7276,45.7276,45.6374,45.6444,15700.0
2015-05-13 14:15:00,65.77,65.81,65.66,65.73,26000.0,45.6374,45.6652,45.5611,45.6097,26000.0
2015-05-13 14:20:00,65.73,65.79,65.69,65.72,29100.0,45.6097,45.6513,45.5819,45.6027,29100.0
2015-05-13 14:25:00,65.72,65.76,65.67,65.68,21600.0,45.6027,45.6305,45.568,45.575,21600.0
2015-05-13 14:30:00,65.67,65.7,65.61,65.61,24600.0,45.568,45.5888,45.5264,45.5264,24600.0
2015-05-13 14:35:00,65.61,65.64,65.59,65.64,20600.0,45.5264,45.5472,45.5125,45.5472,20600.0
2015-05-13 14:40:00,65.63,65.75,65.63,65.74,21300.0,45.5403,45.6235,45.5403,45.6166,21300.0
2015-05-13 14:45:00,65.73,65.77,65.63,65.7,29500.0,45.6097,45.6374,45.5403,45.5888,29500.0
2015-05-13 14:50:00,65.69,65.72,65.64,65.69,20300.0,45.5819,45.6027,45.5472,45.5819,20300.0
2015-05-13 14:55:00,65.69,65.74,65.66,65.69,24000.0,45.5819,45.6166,45.5611,45.5819,24000.0
2015-05-13 15:00:00,65.7,65.77,65.67,65.76,29200.0,45.5888,45.6374,45.568,45.6305,29200.0
2015-05-13 15:05:00,65.75,65.86,65.75,65.76,28800.0,45.6235,45.6999,45.6235,45.6305,28800.0
2015-05-13 15:10:00,65.76,65.8,65.7,65.71,24700.0,45.6305,45.6582,45.5888,45.5958,24700.0
2015-05-13 15:15:00,65.73,65.87,65.72,65.79,31700.0,45.6097,45.7068,45.6027,45.6513,31700.0
2015-05-13 15:20:00,65.8,65.89,65.73,65.89,32200.0,45.6582,45.7207,45.6097,45.7207,32200.0
2015-05-13 15:25:00,65.88,65.94,65.82,65.82,21500.0,45.7137,45.7554,45.6721,45.6721,21500.0
2015-05-13 15:30:00,65.8,65.85,65.73,65.84,58300.0,45.6582,45.6929,45.6097,45.686,58300.0
2015-05-13 15:35:00,65.85,65.88,65.81,65.84,50900.0,45.6929,45.7137,45.6652,45.686,50900.0
2015-05-13 15:40:00,65.84,66.0,65.83,65.95,49100.0,45.686,45.797,45.6791,45.7623,49100.0
2015-05-13 15:45:00,65.95,66.03,65.94,65.96,61900.0,45.7623,45.8178,45.7554,45.7693,61900.0
2015-05-13 15:50:00,65.96,65.99,65.94,65.96,54900.0,45.7693,45.7901,45.7554,45.7693,54900.0
2015-05-13 15:55:00,65.96,65.99,65.92,65.93,102100.0,45.7693,45.7901,45.7415,45.7484,102100.0
2015-05-14 09:30:00,66.09,66.33,65.92,65.95,32800.0,45.8595,46.026,45.7415,45.7623,32800.0
2015-05-14 09:35:00,66.12,66.27,65.8,65.86,21800.0,45.8803,45.9844,45.6582,45.6999,21800.0
2015-05-14 09:40:00,65.86,66.17,65.86,66.04,10300.0,45.6999,45.915,45.6999,45.8248,10300.0
2015-05-14 09:45:00,66.1,66.39,66.08,66.15,17600.0,45.8664,46.0676,45.8525,45.9011,17600.0
2015-05-14 09:50:00,66.18,66.4,66.18,66.39,17200.0,45.9219,46.0746,45.9219,46.0676,17200.0
2015-05-14 09:55:00,66.41,66.61,66.34,66.61,43000.0,46.0815,46.2203,46.0329,46.2203,43000.0
2015-05-14 10:00:00,66.62,66.62,66.34,66.35,15400.0,46.2272,46.2272,46.0329,46.0399,15400.0
2015-05-14 10:05:00,66.36,66.48,66.31,66.46,31400.0,46.0468,46.1301,46.0121,46.1162,31400.0
2015-05-14 10:10:00,66.48,66.57,66.42,66.54,21200.0,46.1301,46.1925,46.0884,46.1717,21200.0
2015-05-14 10:15:00,66.53,66.56,66.41,66.44,51300.0,46.1648,46.1856,46.0815,46.1023,51300.0
2015-05-14 10:20:00,66.45,66.51,66.43,66.43,25900.0,46.1093,46.1509,46.0954,46.0954,25900.0
2015-05-14 10:25:00,66.44,66.52,66.28,66.28,18800.0,46.1023,46.1578,45.9913,45.9913,18800.0
2015-05-14 10:30:00,66.29,66.58,66.29,66.34,24800.0,45.9982,46.1995,45.9982,46.0329,24800.0
2015-05-14 10:35:00,66.34,66.34,66.14,66.21,28600.0,46.0329,46.0329,45.8942,45.9427,28600.0
2015-05-14 10:40:00,66.24,66.33,66.2,66.31,11400.0,45.9635,46.026,45.9358,46.0121,11400.0
2015-05-14 10:45:00,66.28,66.31,66.15,66.22,22800.0,45.9913,46.0121,45.9011,45.9497,22800.0
2015-05-14 10:50:00,66.19,66.31,66.19,66.24,18600.0,45.9289,46.0121,45.9289,45.9635,18600.0
2015-05-14 10:55:00,66.24,66.37,66.23,66.36,9600.0,45.9635,46.0538,45.9566,46.0468,9600.0
2015-05-14 11:00:00,66.34,66.34,66.26,66.3,18100.0,46.0329,46.0329,45.9774,46.0052,18100.0
2015-05-14 11:05:00,66.28,66.32,66.17,66.17,24000.0,45.9913,46.0191,45.915,45.915,24000.0
2015-05-14 11:10:00,66.17,66.18,66.09,66.15,11500.0,45.915,45.9219,45.8595,45.9011,11500.0
2015-05-14 11:15:00,66.14,66.15,65.98,66.03,17800.0,45.8942,45.9011,45.7831,45.8178,17800.0
2015-05-14 11:20:00,66.04,66.16,66.04,66.08,12900.0,45.8248,45.908,45.8248,45.8525,12900.0
2015-05-14 11:25:00,66.08,66.2,66.07,66.19,36600.0,45.8525,45.9358,45.8456,45.9289,36600.0
2015-05-14 11:30:00,66.17,66.2,66.09,66.1,8900.0,45.915,45.9358,45.8595,45.8664,8900.0
2015-05-14 11:35:00,66.09,66.17,66.09,66.1,14600.0,45.8595,45.915,45.8595,45.8664,14600.0
2015-05-14 11:40:00,66.1,66.11,65.98,66.0,14200.0,45.8664,45.8733,45.7831,45.797,14200.0
2015-05-14 11:45:00,66.0,66.02,65.94,65.94,9700.0,45.797,45.8109,45.7554,45.7554,9700.0
2015-05-14 11:50:00,65.96,66.05,65.95,65.96,8600.0,45.7693,45.8317,45.7623,45.7693,8600.0
2015-05-14 11:55:00,65.97,66.03,65.92,65.92,11900.0,45.7762,45.8178,45.7415,45.7415,11900.0
2015-05-14 12:00:00,65.91,66.02,65.9,65.93,14100.0,45.7346,45.8109,45.7276,45.7484,14100.0
2015-05-14 12:05:00,65.91,65.95,65.83,65.83,10000.0,45.7346,45.7623,45.6791,45.6791,10000.0
2015-05-14 12:10:00,65.83,65.96,65.83,65.91,11200.0,45.6791,45.7693,45.6791,45.7346,11200.0
2015-05-14 12:15:00,65.89,66.0,65.89,65.98,18800.0,45.7207,45.797,45.7207,45.7831,18800.0
2015-05-14 12:20:00,65.99,66.06,65.99,66.03,14400.0,45.7901,45.8386,45.7901,45.8178,14400.0
2015-05-14 12:25:00,66.02,66.13,66.02,66.06,8000.0,45.8109,45.8872,45.8109,45.8386,8000.0
2015-05-14 12:30:00,66.06,66.12,66.03,66.05,10800.0,45.8386,45.8803,45.8178,45.8317,10800.0
2015-05-14 12:35:00,66.03,66.09,65.97,66.06,13600.0,45.8178,45.8595,45.7762,45.8386,13600.0
2015-05-14 12:40:00,66.05,66.05,65.98,66.05,8400.0,45.8317,45.8317,45.7831,45.8317,8400.0
2015-05-14 12:45:00,66.05,66.06,65.89,65.9,8100.0,45.8317,45.8386,45.7207,45.7276,8100.0
2015-05-14 12:50:00,65.91,66.05,65.91,65.99,9600.0,45.7346,45.8317,45.7346,45.7901,9600.0
2015-05-14 12:55:00,66.0,66.06,65.93,65.94,10300.0,45.797,45.8386,45.7484,45.7554,10300.0
2015-05-14 13:00:00,65.95,66.03,65.93,65.98,10500.0,45.7623,45.8178,45.7484,45.7831,10500.0
2015-05-14 13:05:00,65.99,66.02,65.91,65.95,12400.0,45.7901,45.8109,45.7346,45.7623,12400.0
2015-05-14 13:10:00,65.97,66.0,65.9,65.9,9000.0,45.7762,45.797,45.7276,45.7276,9000.0
2015-05-14 13:15:00,65.91,65.96,65.86,65.89,15000.0,45.7346,45.7693,45.6999,45.7207,15000.0
2015-05-14 13:20:00,65.88,65.88,65.8,65.82,10600.0,45.7137,45.7137,45.6582,45.6721,10600.0
2015-05-14 13:25:00,65.82,65.87,65.81,65.86,11800.0,45.6721,45.7068,45.6652,45.6999,11800.0
2015-05-14 13:30:00,65.88,65.95,65.82,65.82,13300.0,45.7137,45.7623,45.6721,45.6721,13300.0
2015-05-14 13:35:00,65.83,65.89,65.82,65.84,13700.0,45.6791,45.7207,45.6721,45.686,13700.0
2015-05-14 13:40:00,65.84,65.89,65.8,65.83,14800.0,45.686,45.7207,45.6582,45.6791,14800.0
2015-05-14 13:45:00,65.83,65.89,65.81,65.86,9800.0,45.6791,45.7207,45.6652,45.6999,9800.0
2015-05-14 13:50:00,65.88,65.89,65.8,65.84,16800.0,45.7137,45.7207,45.6582,45.686,16800.0
2015-05-14 13:55:00,65.84,65.87,65.82,65.82,17300.0,45.686,45.7068,45.6721,45.6721,17300.0
2015-05-14 14:00:00,65.82,65.96,65.8,65.84,29700.0,45.6721,45.7693,45.6582,45.686,29700.0
2015-05-14 14:05:00,65.84,65.96,65.79,65.81,13100.0,45.686,45.7693,45.6513,45.6652,13100.0
2015-05-14 14:10:00,65.82,65.9,65.79,65.82,17800.0,45.6721,45.7276,45.6513,45.6721,17800.0
2015-05-14 14:15:00,65.82,65.88,65.73,65.76,12700.0,45.6721,45.7137,45.6097,45.6305,12700.0
2015-05-14 14:20:00,65.74,65.85,65.73,65.85,21300.0,45.6166,45.6929,45.6097,45.6929,21300.0
2015-05-14 14:25:00,65.86,65.86,65.75,65.79,31000.0,45.6999,45.6999,45.6235,45.6513,31000.0
2015-05-14 14:30:00,65.78,65.81,65.76,65.78,18600.0,45.6444,45.6652,45.6305,45.6444,18600.0
2015-05-14 14:35:00,65.78,65.82,65.76,65.77,71300.0,45.6444,45.6721,45.6305,45.6374,71300.0
2015-05-14 14:40:00,65.77,65.77,65.61,65.62,26500.0,45.6374,45.6374,45.5264,45.5333,26500.0
2015-05-14 14:45:00,65.64,65.73,65.63,65.65,14900.0,45.5472,45.6097,45.5403,45.5542,14900.0
2015-05-14 14:50:00,65.65,65.7,65.6,65.64,16900.0,45.5542,45.5888,45.5195,45.5472,16900.0
2015-05-14 14:55:00,65.64,65.67,65.55,65.61,19200.0,45.5472,45.568,45.4848,45.5264,19200.0
2015-05-14 15:00:00,65.61,65.69,65.57,65.59,21400.0,45.5264,45.5819,45.4986,45.5125,21400.0
2015-05-14 15:05:00,65.59,65.65,65.59,65.59,17600.0,45.5125,45.5542,45.5125,45.5125,17600.0
2015-05-14 15:10:00,65.58,65.66,65.58,65.61,37900.0,45.5056,45.5611,45.5056,45.5264,37900.0
2015-05-14 15:15:00,65.61,65.62,65.56,65.6,22100.0,45.5264,45.5333,45.4917,45.5195,22100.0
2015-05-14 15:20:00,65.6,65.7,65.57,65.69,39600.0,45.5195,45.5888,45.4986,45.5819,39600.0
2015-05-14 15:25:00,65.68,65.73,65.68,65.72,42100.0,45.575,45.6097,45.575,45.6027,42100.0
2015-05-14 15:30:00,65.72,65.86,65.71,65.84,51700.0,45.6027,45.6999,45.5958,45.686,51700.0
2015-05-14 15:35:00,65.83,65.85,65.78,65.78,37800.0,45.6791,45.6929,45.6444,45.6444,37800.0
2015-05-14 15:40:00,65.78,65.81,65.74,65.77,28100.0,45.6444,45.6652,45.6166,45.6374,28100.0
2015-05-14 15:45:00,65.78,65.78,65.64,65.67,76300.0,45.6444,45.6444,45.5472,45.568,76300.0
2015-05-14 15:50:00,65.67,65.71,65.66,65.68,33200.0,45.568,45.5958,45.5611,45.575,33200.0
2015-05-14 15:55:00,65.68,65.74,65.66,65.69,115500.0,45.575,45.6166,45.5611,45.5819,115500.0
2015-05-15 09:30:00,65.16,65.23,64.99,65.06,189800.0,45.2141,45.2627,45.0962,45.1448,189800.0
2015-05-15 09:35:00,65.03,65.14,64.91,65.03,36200.0,45.1239,45.2003,45.0407,45.1239,36200.0
2015-05-15 09:40:00,65.03,65.07,64.86,64.93,60800.0,45.1239,45.1517,45.006,45.0545,60800.0
2015-05-15 09:45:00,64.94,65.2,64.9,65.17,26800.0,45.0615,45.2419,45.0337,45.2211,26800.0
2015-05-15 09:50:00,65.22,65.44,65.22,65.37,27500.0,45.2558,45.4084,45.2558,45.3599,27500.0
2015-05-15 09:55:00,65.39,65.77,65.39,65.77,29500.0,45.3737,45.6374,45.3737,45.6374,29500.0
2015-05-15 10:00:00,65.75,65.76,65.51,65.57,28200.0,45.6235,45.6305,45.457,45.4986,28200.0
2015-05-15 10:05:00,65.57,65.77,65.55,65.66,215200.0,45.4986,45.6374,45.4848,45.5611,215200.0
2015-05-15 10:10:00,65.63,65.7,65.53,65.58,22000.0,45.5403,45.5888,45.4709,45.5056,22000.0
2015-05-15 10:15:00,65.6,65.7,65.6,65.6,23600.0,45.5195,45.5888,45.5195,45.5195,23600.0
2015-05-15 10:20:00,65.59,65.61,65.47,65.51,19300.0,45.5125,45.5264,45.4292,45.457,19300.0
2015-05-15 10:25:00,65.5,65.51,65.29,65.32,23700.0,45.4501,45.457,45.3043,45.3252,23700.0
2015-05-15 10:30:00,65.29,65.45,65.29,65.36,9000.0,45.3043,45.4154,45.3043,45.3529,9000.0
2015-05-15 10:35:00,65.36,65.42,65.32,65.38,8800.0,45.3529,45.3946,45.3252,45.3668,8800.0
2015-05-15 10:40:00,65.41,65.52,65.39,65.44,10300.0,45.3876,45.4639,45.3737,45.4084,10300.0
2015-05-15 10:45:00,65.46,65.57,65.45,65.54,5700.0,45.4223,45.4986,45.4154,45.4778,5700.0
2015-05-15 10:50:00,65.56,65.56,65.38,65.44,9000.0,45.4917,45.4917,45.3668,45.4084,9000.0
2015-05-15 10:55:00,65.44,65.45,65.3,65.36,9000.0,45.4084,45.4154,45.3113,45.3529,9000.0
2015-05-15 11:00:00,65.36,65.45,65.35,65.38,22600.0,45.3529,45.4154,45.346,45.3668,22600.0
2015-05-15 11:05:00,65.38,65.51,65.36,65.5,8600.0,45.3668,45.457,45.3529,45.4501,8600.0
2015-05-15 11:10:00,65.49,65.49,65.38,65.38,16600.0,45.4431,45.4431,45.3668,45.3668,16600.0
2015-05-15 11:15:00,65.38,65.47,65.38,65.39,40400.0,45.3668,45.4292,45.3668,45.3737,40400.0
2015-05-15 11:20:00,65.4,65.5,65.4,65.49,9200.0,45.3807,45.4501,45.3807,45.4431,9200.0
2015-05-15 11:25:00,65.5,65.52,65.4,65.44,7300.0,45.4501,45.4639,45.3807,45.4084,7300.0
2015-05-15 11:30:00,65.42,65.53,65.42,65.48,19000.0,45.3946,45.4709,45.3946,45.4362,19000.0
2015-05-15 11:35:00,65.48,65.57,65.48,65.5,7300.0,45.4362,45.4986,45.4362,45.4501,7300.0
2015-05-15 11:40:00,65.5,65.56,65.42,65.56,6000.0,45.4501,45.4917,45.3946,45.4917,6000.0
2015-05-15 11:45:00,65.54,65.58,65.47,65.49,10700.0,45.4778,45.5056,45.4292,45.4431,10700.0
2015-05-15 11:50:00,65.5,65.58,65.49,65.56,7000.0,45.4501,45.5056,45.4431,45.4917,7000.0
2015-05-15 11:55:00,65.57,65.62,65.55,65.57,14700.0,45.4986,45.5333,45.4848,45.4986,14700.0
2015-05-15 12:00:00,65.56,65.59,65.47,65.5,22200.0,45.4917,45.5125,45.4292,45.4501,22200.0
2015-05-15 12:05:00,65.5,65.5,65.41,65.42,20700.0,45.4501,45.4501,45.3876,45.3946,20700.0
2015-05-15 12:10:00,65.42,65.48,65.36,65.46,8200.0,45.3946,45.4362,45.3529,45.4223,8200.0
2015-05-15 12:15:00,65.46,65.51,65.44,65.51,9200.0,45.4223,45.457,45.4084,45.457,9200.0
2015-05-15 12:20:00,65.52,65.55,65.49,65.53,9400.0,45.4639,45.4848,45.4431,45.4709,9400.0
2015-05-15 12:25:00,65.53,65.61,65.51,65.6,6400.0,45.4709,45.5264,45.457,45.5195,6400.0
2015-05-15 12:30:00,65.59,65.67,65.52,65.67,9100.0,45.5125,45.568,45.4639,45.568,9100.0
2015-05-15 12:35:00,65.67,65.71,65.6,65.61,11100.0,45.568,45.5958,45.5195,45.5264,11100.0
2015-05-15 12:40:00,65.61,65.64,65.57,65.58,12100.0,45.5264,45.5472,45.4986,45.5056,12100.0
2015-05-15 12:45:00,65.57,65.68,65.57,65.64,18700.0,45.4986,45.575,45.4986,45.5472,18700.0
2015-05-15 12:50:00,65.65,65.81,65.61,65.81,36300.0,45.5542,45.6652,45.5264,45.6652,36300.0
2015-05-15 12:55:00,65.8,65.86,65.8,65.86,12600.0,45.6582,45.6999,45.6582,45.6999,12600.0
2015-05-15 13:00:00,65.84,65.85,65.66,65.66,16800.0,45.686,45.6929,45.5611,45.5611,16800.0
2015-05-15 13:05:00,65.65,65.73,65.61,65.64,30300.0,45.5542,45.6097,45.5264,45.5472,30300.0
2015-05-15 13:10:00,65.64,65.78,65.6,65.78,18700.0,45.5472,45.6444,45.5195,45.6444,18700.0
2015-05-15 13:15:00,65.78,65.79,65.71,65.74,8100.0,45.6444,45.6513,45.5958,45.6166,8100.0
2015-05-15 13:20:00,65.75,65.89,65.74,65.89,13200.0,45.6235,45.7207,45.6166,45.7207,13200.0
2015-05-15 13:25:00,65.89,65.98,65.87,65.97,35300.0,45.7207,45.7831,45.7068,45.7762,35300.0
2015-05-15 13:30:00,65.97,66.05,65.96,66.04,23500.0,45.7762,45.8317,45.7693,45.8248,23500.0
2015-05-15 13:35:00,66.04,66.07,65.97,66.05,23100.0,45.8248,45.8456,45.7762,45.8317,23100.0
2015-05-15 13:40:00,66.05,66.07,65.99,65.99,26200.0,45.8317,45.8456,45.7901,45.7901,26200.0
2015-05-15 13:45:00,65.99,66.03,65.95,66.03,17300.0,45.7901,45.8178,45.7623,45.8178,17300.0
2015-05-15 13:50:00,66.04,66.1,66.0,66.02,16300.0,45.8248,45.8664,45.797,45.8109,16300.0
2015-05-15 13:55:00,66.02,66.09,66.02,66.07,14800.0,45.8109,45.8595,45.8109,45.8456,14800.0
2015-05-15 14:00:00,66.06,66.15,66.0,66.11,43300.0,45.8386,45.9011,45.797,45.8733,43300.0
2015-05-15 14:05:00,66.1,66.1,66.01,66.05,17400.0,45.8664,45.8664,45.804,45.8317,17400.0
2015-05-15 14:10:00,66.05,66.09,65.92,65.92,23200.0,45.8317,45.8595,45.7415,45.7415,23200.0
2015-05-15 14:15:00,65.93,65.97,65.88,65.96,28200.0,45.7484,45.7762,45.7137,45.7693,28200.0
2015-05-15 14:20:00,65.97,65.97,65.88,65.9,13000.0,45.7762,45.7762,45.7137,45.7276,13000.0
2015-05-15 14:25:00,65.89,65.95,65.85,65.92,21400.0,45.7207,45.7623,45.6929,45.7415,21400.0
2015-05-15 14:30:00,65.92,66.08,65.91,66.0,17200.0,45.7415,45.8525,45.7346,45.797,17200.0
2015-05-15 14:35:00,66.01,66.08,65.99,65.99,12200.0,45.804,45.8525,45.7901,45.7901,12200.0
2015-05-15 14:40:00,65.99,66.05,65.95,65.95,17400.0,45.7901,45.8317,45.7623,45.7623,17400.0
2015-05-15 14:45:00,65.94,65.96,65.88,65.88,13800.0,45.7554,45.7693,45.7137,45.7137,13800.0
2015-05-15 14:50:00,65.88,65.91,65.83,65.85,17800.0,45.7137,45.7346,45.6791,45.6929,17800.0
2015-05-15 14:55:00,65.84,65.87,65.8,65.8,18000.0,45.686,45.7068,45.6582,45.6582,18000.0
2015-05-15 15:00:00,65.81,65.89,65.81,65.86,16200.0,45.6652,45.7207,45.6652,45.6999,16200.0
2015-05-15 15:05:00,65.86,65.86,65.79,65.86,16100.0,45.6999,45.6999,45.6513,45.6999,16100.0
2015-05-15 15:10:00,65.86,65.86,65.81,65.84,21800.0,45.6999,45.6999,45.6652,45.686,21800.0
2015-05-15 15:15:00,65.84,65.94,65.83,65.89,22100.0,45.686,45.7554,45.6791,45.7207,22100.0
2015-05-15 15:20:00,65.88,65.88,65.84,65.84,25300.0,45.7137,45.7137,45.686,45.686,25300.0
2015-05-15 15:25:00,65.85,65.85,65.81,65.84,22600.0,45.6929,45.6929,45.6652,45.686,22600.0
2015-05-15 15:30:00,65.83,65.93,65.82,65.91,34300.0,45.6791,45.7484,45.6721,45.7346,34300.0
2015-05-15 15:35:00,65.92,65.96,65.92,65.94,33100.0,45.7415,45.7693,45.7415,45.7554,33100.0
2015-05-15 15:40:00,65.94,65.94,65.88,65.88,28100.0,45.7554,45.7554,45.7137,45.7137,28100.0
2015-05-15 15:45:00,65.89,65.91,65.82,65.89,67800.0,45.7207,45.7346,45.6721,45.7207,67800.0
2015-05-15 15:50:00,65.89,65.91,65.86,65.9,63200.0,45.7207,45.7346,45.6999,45.7276,63200.0
2015-05-15 15:55:00,65.9,65.9,65.83,65.86,125400.0,45.7276,45.7276,45.6791,45.6999,125400.0
2015-05-18 09:30:00,65.09,65.57,65.06,65.45,86600.0,45.1656,45.4986,45.1448,45.4154,86600.0
2015-05-18 09:35:00,65.44,65.6,65.27,65.45,25000.0,45.4084,45.5195,45.2905,45.4154,25000.0
2015-05-18 09:40:00,65.46,65.91,65.46,65.79,34200.0,45.4223,45.7346,45.4223,45.6513,34200.0
2015-05-18 09:45:00,65.79,65.88,65.53,65.7,28200.0,45.6513,45.7137,45.4709,45.5888,28200.0
2015-05-18 09:50:00,65.68,65.76,65.54,65.76,31200.0,45.575,45.6305,45.4778,45.6305,31200.0
2015-05-18 09:55:00,65.76,65.86,65.59,65.85,16600.0,45.6305,45.6999,45.5125,45.6929,16600.0
2015-05-18 10:00:00,65.82,65.88,65.61,65.76,19400.0,45.6721,45.7137,45.5264,45.6305,19400.0
2015-05-18 10:05:00,65.77,65.91,65.74,65.74,20400.0,45.6374,45.7346,45.6166,45.6166,20400.0
2015-05-18 10:10:00,65.77,65.92,65.75,65.83,23600.0,45.6374,45.7415,45.6235,45.6791,23600.0
2015-05-18 10:15:00,65.86,65.98,65.86,65.91,23400.0,45.6999,45.7831,45.6999,45.7346,23400.0
2015-05-18 10:20:00,65.89,65.92,65.82,65.89,30400.0,45.7207,45.7415,45.6721,45.7207,30400.0
2015-05-18 10:25:00,65.92,65.93,65.79,65.88,20100.0,45.7415,45.7484,45.6513,45.7137,20100.0
2015-05-18 10:30:00,65.88,66.0,65.84,65.99,15900.0,45.7137,45.797,45.686,45.7901,15900.0
2015-05-18 10:35:00,65.98,65.98,65.87,65.93,13500.0,45.7831,45.7831,45.7068,45.7484,13500.0
2015-05-18 10:40:00,65.96,66.05,65.92,66.05,17100.0,45.7693,45.8317,45.7415,45.8317,17100.0
2015-05-18 10:45:00,66.05,66.12,66.01,66.08,14800.0,45.8317,45.8803,45.804,45.8525,14800.0
2015-05-18 10:50:00,66.09,66.15,66.08,66.15,10800.0,45.8595,45.9011,45.8525,45.9011,10800.0
2015-05-18 10:55:00,66.15,66.19,66.03,66.17,53900.0,45.9011,45.9289,45.8178,45.915,53900.0
2015-05-18 11:00:00,66.16,66.25,66.16,66.17,12600.0,45.908,45.9705,45.908,45.915,12600.0
2015-05-18 11:05:00,66.2,66.26,66.17,66.2,17900.0,45.9358,45.9774,45.915,45.9358,17900.0
2015-05-18 11:10:00,66.2,66.2,66.01,66.08,22800.0,45.9358,45.9358,45.804,45.8525,22800.0
2015-05-18 11:15:00,66.06,66.06,65.93,66.0,14100.0,45.8386,45.8386,45.7484,45.797,14100.0
2015-05-18 11:20:00,65.97,65.97,65.79,65.85,32000.0,45.7762,45.7762,45.6513,45.6929,32000.0
2015-05-18 11:25:00,65.89,65.91,65.85,65.88,11100.0,45.7207,45.7346,45.6929,45.7137,11100.0
2015-05-18 11:30:00,65.89,65.94,65.81,65.81,14400.0,45.7207,45.7554,45.6652,45.6652,14400.0
2015-05-18 11:35:00,65.82,65.99,65.82,65.95,17000.0,45.6721,45.7901,45.6721,45.7623,17000.0
2015-05-18 11:40:00,65.95,65.96,65.88,65.95,16200.0,45.7623,45.7693,45.7137,45.7623,16200.0
2015-05-18 11:45:00,65.94,66.0,65.92,65.98,14100.0,45.7554,45.797,45.7415,45.7831,14100.0
2015-05-18 11:50:00,65.99,66.07,65.98,66.04,16400.0,45.7901,45.8456,45.7831,45.8248,16400.0
2015-05-18 11:55:00,66.05,66.16,66.03,66.15,12500.0,45.8317,45.908,45.8178,45.9011,12500.0
2015-05-18 12:00:00,66.14,66.15,66.07,66.11,15800.0,45.8942,45.9011,45.8456,45.8733,15800.0
2015-05-18 12:05:00,66.13,66.15,66.02,66.1,14000.0,45.8872,45.9011,45.8109,45.8664,14000.0
2015-05-18 12:10:00,66.08,66.17,66.04,66.07,12700.0,45.8525,45.915,45.8248,45.8456,12700.0
2015-05-18 12:15:00,66.07,66.11,66.03,66.09,13000.0,45.8456,45.8733,45.8178,45.8595,13000.0
2015-05-18 12:20:00,66.11,66.15,66.07,66.11,12400.0,45.8733,45.9011,45.8456,45.8733,12400.0
2015-05-18 12:25:00,66.11,66.16,66.06,66.12,15900.0,45.8733,45.908,45.8386,45.8803,15900.0
2015-05-18 12:30:00,66.12,66.13,66.0,66.03,18100.0,45.8803,45.8872,45.797,45.8178,18100.0
2015-05-18 12:35:00,66.04,66.07,66.0,66.05,12300.0,45.8248,45.8456,45.797,45.8317,12300.0
2015-05-18 12:40:00,66.05,66.05,65.99,66.04,22000.0,45.8317,45.8317,45.7901,45.8248,22000.0
2015-05-18 12:45:00,66.03,66.08,65.99,66.08,21500.0,45.8178,45.8525,45.7901,45.8525,21500.0
2015-05-18 12:50:00,66.08,66.14,66.0,66.1,14700.0,45.8525,45.8942,45.797,45.8664,14700.0
2015-05-18 12:55:00,66.09,66.17,66.06,66.11,24300.0,45.8595,45.915,45.8386,45.8733,24300.0
2015-05-18 13:00:00,66.11,66.17,66.06,66.14,14800.0,45.8733,45.915,45.8386,45.8942,14800.0
2015-05-18 13:05:00,66.14,66.18,66.12,66.13,12900.0,45.8942,45.9219,45.8803,45.8872,12900.0
2015-05-18 13:10:00,66.16,66.16,66.09,66.12,9800.0,45.908,45.908,45.8595,45.8803,9800.0
2015-05-18 13:15:00,66.11,66.15,66.05,66.05,11800.0,45.8733,45.9011,45.8317,45.8317,11800.0
2015-05-18 13:20:00,66.05,66.15,66.04,66.12,23200.0,45.8317,45.9011,45.8248,45.8803,23200.0
2015-05-18 13:25:00,66.12,66.15,66.05,66.05,12100.0,45.8803,45.9011,45.8317,45.8317,12100.0
2015-05-18 13:30:00,66.07,66.14,66.06,66.09,17500.0,45.8456,45.8942,45.8386,45.8595,17500.0
2015-05-18 13:35:00,66.08,66.1,66.04,66.09,24700.0,45.8525,45.8664,45.8248,45.8595,24700.0
2015-05-18 13:40:00,66.08,66.09,66.03,66.03,6700.0,45.8525,45.8595,45.8178,45.8178,6700.0
2015-05-18 13:45:00,66.03,66.05,65.95,66.04,22700.0,45.8178,45.8317,45.7623,45.8248,22700.0
2015-05-18 13:50:00,66.04,66.1,66.01,66.07,22000.0,45.8248,45.8664,45.804,45.8456,22000.0
2015-05-18 13:55:00,66.06,66.12,66.01,66.1,12900.0,45.8386,45.8803,45.804,45.8664,12900.0
2015-05-18 14:00:00,66.1,66.12,66.01,66.07,17700.0,45.8664,45.8803,45.804,45.8456,17700.0
2015-05-18 14:05:00,66.07,66.08,66.02,66.04,12700.0,45.8456,45.8525,45.8109,45.8248,12700.0
2015-05-18 14:10:00,66.03,66.09,66.03,66.04,19300.0,45.8178,45.8595,45.8178,45.8248,19300.0
2015-05-18 14:15:00,66.03,66.12,66.0,66.1,26600.0,45.8178,45.8803,45.797,45.8664,26600.0
2015-05-18 14:20:00,66.09,66.12,66.06,66.09,12900.0,45.8595,45.8803,45.8386,45.8595,12900.0
2015-05-18 14:25:00,66.08,66.11,66.05,66.07,25300.0,45.8525,45.8733,45.8317,45.8456,25300.0
2015-05-18 14:30:00,66.08,66.09,66.03,66.07,17900.0,45.8525,45.8595,45.8178,45.8456,17900.0
2015-05-18 14:35:00,66.09,66.09,66.02,66.08,24200.0,45.8595,45.8595,45.8109,45.8525,24200.0
2015-05-18 14:40:00,66.07,66.11,66.06,66.06,16900.0,45.8456,45.8733,45.8386,45.8386,16900.0
2015-05-18 14:45:00,66.06,66.09,66.03,66.08,14900.0,45.8386,45.8595,45.8178,45.8525,14900.0
2015-05-18 14:50:00,66.08,66.12,66.02,66.1,15300.0,45.8525,45.8803,45.8109,45.8664,15300.0
2015-05-18 14:55:00,66.09,66.17,66.09,66.11,43600.0,45.8595,45.915,45.8595,45.8733,43600.0
2015-05-18 15:00:00,66.11,66.18,66.1,66.18,20100.0,45.8733,45.9219,45.8664,45.9219,20100.0
2015-05-18 15:05:00,66.18,66.3,66.15,66.27,24300.0,45.9219,46.0052,45.9011,45.9844,24300.0
2015-05-18 15:10:00,66.27,66.33,66.26,66.31,10200.0,45.9844,46.026,45.9774,46.0121,10200.0
2015-05-18 15:15:00,66.31,66.35,66.31,66.33,31300.0,46.0121,46.0399,46.0121,46.026,31300.0
2015-05-18 15:20:00,66.33,66.34,66.31,66.32,22000.0,46.026,46.0329,46.0121,46.0191,22000.0
2015-05-18 15:25:00,66.32,66.33,66.29,66.3,41500.0,46.0191,46.026,45.9982,46.0052,41500.0
2015-05-18 15:30:00,66.3,66.32,66.25,66.3,38600.0,46.0052,46.0191,45.9705,46.0052,38600.0
2015-05-18 15:35:00,66.3,66.33,66.28,66.32,30100.0,46.0052,46.026,45.9913,46.0191,30100.0
2015-05-18 15:40:00,66.32,66.35,66.28,66.32,22000.0,46.0191,46.0399,45.9913,46.0191,22000.0
2015-05-18 15:45:00,66.31,66.31,66.23,66.23,41600.0,46.0121,46.0121,45.9566,45.9566,41600.0
2015-05-18 15:50:00,66.23,66.28,66.23,66.28,22800.0,45.9566,45.9913,45.9566,45.9913,22800.0
2015-05-18 15:55:00,66.28,66.29,66.24,66.25,56500.0,45.9913,45.9982,45.9635,45.9705,56500.0
2015-05-19 09:30:00,65.38,65.75,65.19,65.52,85400.0,45.3668,45.6235,45.235,45.4639,85400.0
2015-05-19 09:35:00,65.49,65.5,65.11,65.39,28500.0,45.4431,45.4501,45.1794,45.3737,28500.0
2015-05-19 09:40:00,65.4,65.4,65.05,65.23,54400.0,45.3807,45.3807,45.1378,45.2627,54400.0
2015-05-19 09:45:00,65.23,65.27,65.03,65.08,29600.0,45.2627,45.2905,45.1239,45.1586,29600.0
2015-05-19 09:50:00,65.12,65.2,65.02,65.11,33400.0,45.1864,45.2419,45.117,45.1794,33400.0
2015-05-19 09:55:00,65.13,65.18,65.07,65.1,16600.0,45.1933,45.228,45.1517,45.1725,16600.0
2015-05-19 10:00:00,65.09,65.31,65.07,65.21,22500.0,45.1656,45.3182,45.1517,45.2488,22500.0
2015-05-19 10:05:00,65.2,65.25,65.09,65.16,36800.0,45.2419,45.2766,45.1656,45.2141,36800.0
2015-05-19 10:10:00,65.13,65.34,65.12,65.25,19800.0,45.1933,45.339,45.1864,45.2766,19800.0
2015-05-19 10:15:00,65.27,65.29,65.1,65.15,16400.0,45.2905,45.3043,45.1725,45.2072,16400.0
2015-05-19 10:20:00,65.14,65.14,65.04,65.07,16100.0,45.2003,45.2003,45.1309,45.1517,16100.0
2015-05-19 10:25:00,65.07,65.19,65.06,65.12,13600.0,45.1517,45.235,45.1448,45.1864,13600.0
2015-05-19 10:30:00,65.13,65.2,65.09,65.18,21600.0,45.1933,45.2419,45.1656,45.228,21600.0
2015-05-19 10:35:00,65.18,65.23,65.14,65.23,15300.0,45.228,45.2627,45.2003,45.2627,15300.0
2015-05-19 10:40:00,65.23,65.29,65.16,65.17,14100.0,45.2627,45.3043,45.2141,45.2211,14100.0
2015-05-19 10:45:00,65.17,65.19,65.04,65.04,15500.0,45.2211,45.235,45.1309,45.1309,15500.0
2015-05-19 10:50:00,65.04,65.11,64.97,65.08,41300.0,45.1309,45.1794,45.0823,45.1586,41300.0
2015-05-19 10:55:00,65.07,65.1,65.02,65.06,16200.0,45.1517,45.1725,45.117,45.1448,16200.0
2015-05-19 11:00:00,65.06,65.15,65.03,65.12,18200.0,45.1448,45.2072,45.1239,45.1864,18200.0
2015-05-19 11:05:00,65.12,65.14,65.04,65.05,17400.0,45.1864,45.2003,45.1309,45.1378,17400.0
2015-05-19 11:10:00,65.07,65.11,65.01,65.03,15300.0,45.1517,45.1794,45.1101,45.1239,15300.0
2015-05-19 11:15:00,65.01,65.06,64.98,64.98,19000.0,45.1101,45.1448,45.0892,45.0892,19000.0
2015-05-19 11:20:00,64.98,65.07,64.97,65.02,11000.0,45.0892,45.1517,45.0823,45.117,11000.0
2015-05-19 11:25:00,65.04,65.11,65.03,65.07,18200.0,45.1309,45.1794,45.1239,45.1517,18200.0
2015-05-19 11:30:00,65.06,65.27,65.05,65.25,14000.0,45.1448,45.2905,45.1378,45.2766,14000.0
2015-05-19 11:35:00,65.25,65.41,65.25,65.4,12700.0,45.2766,45.3876,45.2766,45.3807,12700.0
2015-05-19 11:40:00,65.41,65.46,65.36,65.36,14500.0,45.3876,45.4223,45.3529,45.3529,14500.0
2015-05-19 11:45:00,65.36,65.36,65.27,65.28,10300.0,45.3529,45.3529,45.2905,45.2974,10300.0
2015-05-19 11:50:00,65.3,65.35,65.25,65.29,14900.0,45.3113,45.346,45.2766,45.3043,14900.0
2015-05-19 11:55:00,65.31,65.32,65.23,65.27,8600.0,45.3182,45.3252,45.2627,45.2905,8600.0
2015-05-19 12:00:00,65.27,65.29,65.15,65.22,18700.0,45.2905,45.3043,45.2072,45.2558,18700.0
2015-05-19 12:05:00,65.22,65.24,65.09,65.09,19400.0,45.2558,45.2697,45.1656,45.1656,19400.0
2015-05-19 12:10:00,65.1,65.15,65.09,65.14,10300.0,45.1725,45.2072,45.1656,45.2003,10300.0
2015-05-19 12:15:00,65.14,65.19,65.11,65.17,10200.0,45.2003,45.235,45.1794,45.2211,10200.0
2015-05-19 12:20:00,65.17,65.17,65.11,65.12,34900.0,45.2211,45.2211,45.1794,45.1864,34900.0
2015-05-19 12:25:00,65.12,65.13,65.06,65.11,12700.0,45.1864,45.1933,45.1448,45.1794,12700.0
2015-05-19 12:30:00,65.11,65.2,65.09,65.2,9200.0,45.1794,45.2419,45.1656,45.2419,9200.0
2015-05-19 12:35:00,65.22,65.23,65.15,65.15,9900.0,45.2558,45.2627,45.2072,45.2072,9900.0
2015-05-19 12:40:00,65.15,65.16,65.07,65.09,9400.0,45.2072,45.2141,45.1517,45.1656,9400.0
2015-05-19 12:45:00,65.09,65.13,65.04,65.08,10200.0,45.1656,45.1933,45.1309,45.1586,10200.0
2015-05-19 12:50:00,65.07,65.08,65.03,65.05,11000.0,45.1517,45.1586,45.1239,45.1378,11000.0
2015-05-19 12:55:00,65.04,65.05,64.94,64.94,18400.0,45.1309,45.1378,45.0615,45.0615,18400.0
2015-05-19 13:00:00,64.95,65.16,64.94,65.16,18000.0,45.0684,45.2141,45.0615,45.2141,18000.0
2015-05-19 13:05:00,65.17,65.19,65.14,65.18,10400.0,45.2211,45.235,45.2003,45.228,10400.0
2015-05-19 13:10:00,65.16,65.18,65.04,65.05,8800.0,45.2141,45.228,45.1309,45.1378,8800.0
2015-05-19 13:15:00,65.05,65.15,65.05,65.08,14500.0,45.1378,45.2072,45.1378,45.1586,14500.0
2015-05-19 13:20:00,65.08,65.13,65.04,65.1,12600.0,45.1586,45.1933,45.1309,45.1725,12600.0
2015-05-19 13:25:00,65.1,65.13,65.07,65.13,11500.0,45.1725,45.1933,45.1517,45.1933,11500.0
2015-05-19 13:30:00,65.13,65.17,65.0,65.1,14500.0,45.1933,45.2211,45.1031,45.1725,14500.0
2015-05-19 13:35:00,65.12,65.14,65.06,65.09,60800.0,45.1864,45.2003,45.1448,45.1656,60800.0
2015-05-19 13:40:00,65.1,65.15,65.02,65.14,86600.0,45.1725,45.2072,45.117,45.2003,86600.0
2015-05-19 13:45:00,65.16,65.22,65.15,65.2,16900.0,45.2141,45.2558,45.2072,45.2419,16900.0
2015-05-19 13:50:00,65.21,65.27,65.15,65.15,25300.0,45.2488,45.2905,45.2072,45.2072,25300.0
2015-05-19 13:55:00,65.17,65.22,65.15,65.19,86900.0,45.2211,45.2558,45.2072,45.235,86900.0
2015-05-19 14:00:00,65.18,65.21,65.16,65.17,21500.0,45.228,45.2488,45.2141,45.2211,21500.0
2015-05-19 14:05:00,65.17,65.2,65.14,65.16,9800.0,45.2211,45.2419,45.2003,45.2141,9800.0
2015-05-19 14:10:00,65.15,65.17,65.08,65.1,36100.0,45.2072,45.2211,45.1586,45.1725,36100.0
2015-05-19 14:15:00,65.1,65.11,64.92,64.93,37700.0,45.1725,45.1794,45.0476,45.0545,37700.0
2015-05-19 14:20:00,64.94,65.02,64.94,64.99,11700.0,45.0615,45.117,45.0615,45.0962,11700.0
2015-05-19 14:25:00,64.98,65.01,64.92,64.92,19800.0,45.0892,45.1101,45.0476,45.0476,19800.0
2015-05-19 14:30:00,64.92,64.97,64.82,64.97,43900.0,45.0476,45.0823,44.9782,45.0823,43900.0
2015-05-19 14:35:00,64.97,64.98,64.89,64.9,38500.0,45.0823,45.0892,45.0268,45.0337,38500.0
2015-05-19 14:40:00,64.91,64.98,64.89,64.9,18200.0,45.0407,45.0892,45.0268,45.0337,18200.0
2015-05-19 14:45:00,64.9,64.95,64.87,64.93,15600.0,45.0337,45.0684,45.0129,45.0545,15600.0
2015-05-19 14:50:00,64.92,64.94,64.89,64.93,8200.0,45.0476,45.0615,45.0268,45.0545,8200.0
2015-05-19 14:55:00,64.93,65.0,64.93,64.98,17800.0,45.0545,45.1031,45.0545,45.0892,17800.0
2015-05-19 15:00:00,65.0,65.01,64.9,64.91,23300.0,45.1031,45.1101,45.0337,45.0407,23300.0
2015-05-19 15:05:00,64.91,64.93,64.87,64.88,38700.0,45.0407,45.0545,45.0129,45.0199,38700.0
2015-05-19 15:10:00,64.89,64.89,64.77,64.78,54600.0,45.0268,45.0268,44.9435,44.9505,54600.0
2015-05-19 15:15:00,64.79,64.86,64.78,64.8,59100.0,44.9574,45.006,44.9505,44.9643,59100.0
2015-05-19 15:20:00,64.8,64.88,64.79,64.85,42900.0,44.9643,45.0199,44.9574,44.999,42900.0
2015-05-19 15:25:00,64.85,64.85,64.78,64.81,67300.0,44.999,44.999,44.9505,44.9713,67300.0
2015-05-19 15:30:00,64.81,64.87,64.78,64.78,71400.0,44.9713,45.0129,44.9505,44.9505,71400.0
2015-05-19 15:35:00,64.78,64.84,64.77,64.78,62000.0,44.9505,44.9921,44.9435,44.9505,62000.0
2015-05-19 15:40:00,64.78,64.79,64.74,64.76,95700.0,44.9505,44.9574,44.9227,44.9366,95700.0
2015-05-19 15:45:00,64.76,64.77,64.71,64.76,109900.0,44.9366,44.9435,44.9019,44.9366,109900.0
2015-05-19 15:50:00,64.77,64.8,64.74,64.76,73400.0,44.9435,44.9643,44.9227,44.9366,73400.0
2015-05-19 15:55:00,64.76,64.81,64.73,64.79,160400.0,44.9366,44.9713,44.9158,44.9574,160400.0
2015-05-20 09:30:00,65.53,65.59,65.05,65.48,106600.0,45.4709,45.5125,45.1378,45.4362,106600.0
2015-05-20 09:35:00,65.48,65.54,65.09,65.09,44900.0,45.4362,45.4778,45.1656,45.1656,44900.0
2015-05-20 09:40:00,65.12,65.16,64.87,64.98,30200.0,45.1864,45.2141,45.0129,45.0892,30200.0
2015-05-20 09:45:00,65.03,65.21,64.95,64.98,43900.0,45.1239,45.2488,45.0684,45.0892,43900.0
2015-05-20 09:50:00,64.98,65.1,64.96,65.07,24800.0,45.0892,45.1725,45.0754,45.1517,24800.0
2015-05-20 09:55:00,65.09,65.21,65.08,65.19,24500.0,45.1656,45.2488,45.1586,45.235,24500.0
2015-05-20 10:00:00,65.16,65.37,65.16,65.31,33000.0,45.2141,45.3599,45.2141,45.3182,33000.0
2015-05-20 10:05:00,65.32,65.32,65.23,65.23,46900.0,45.3252,45.3252,45.2627,45.2627,46900.0
2015-05-20 10:10:00,65.26,65.41,65.25,65.4,23600.0,45.2835,45.3876,45.2766,45.3807,23600.0
2015-05-20 10:15:00,65.41,65.57,65.36,65.53,34200.0,45.3876,45.4986,45.3529,45.4709,34200.0
2015-05-20 10:20:00,65.52,65.55,65.44,65.48,34200.0,45.4639,45.4848,45.4084,45.4362,34200.0
2015-05-20 10:25:00,65.45,65.45,65.33,65.4,24300.0,45.4154,45.4154,45.3321,45.3807,24300.0
2015-05-20 10:30:00,65.41,65.48,65.32,65.4,36200.0,45.3876,45.4362,45.3252,45.3807,36200.0
2015-05-20 10:35:00,65.4,65.41,65.11,65.11,35200.0,45.3807,45.3876,45.1794,45.1794,35200.0
2015-05-20 10:40:00,65.08,65.08,64.87,65.02,17600.0,45.1586,45.1586,45.0129,45.117,17600.0
2015-05-20 10:45:00,64.99,65.11,64.94,65.09,22700.0,45.0962,45.1794,45.0615,45.1656,22700.0
2015-05-20 10:50:00,65.09,65.25,65.04,65.17,83700.0,45.1656,45.2766,45.1309,45.2211,83700.0
2015-05-20 10:55:00,65.2,65.31,65.16,65.25,103400.0,45.2419,45.3182,45.2141,45.2766,103400.0
2015-05-20 11:00:00,65.25,65.46,65.14,65.22,116700.0,45.2766,45.4223,45.2003,45.2558,116700.0
2015-05-20 11:05:00,65.22,65.25,65.09,65.22,30600.0,45.2558,45.2766,45.1656,45.2558,30600.0
2015-05-20 11:10:00,65.23,65.29,65.21,65.28,15900.0,45.2627,45.3043,45.2488,45.2974,15900.0
2015-05-20 11:15:00,65.27,65.3,65.19,65.25,17500.0,45.2905,45.3113,45.235,45.2766,17500.0
2015-05-20 11:20:00,65.25,65.36,65.24,65.34,15000.0,45.2766,45.3529,45.2697,45.339,15000.0
2015-05-20 11:25:00,65.32,65.36,65.24,65.24,13700.0,45.3252,45.3529,45.2697,45.2697,13700.0
2015-05-20 11:30:00,65.27,65.28,65.21,65.26,14000.0,45.2905,45.2974,45.2488,45.2835,14000.0
2015-05-20 11:35:00,65.26,65.3,65.18,65.22,24700.0,45.2835,45.3113,45.228,45.2558,24700.0
2015-05-20 11:40:00,65.24,65.43,65.24,65.4,16600.0,45.2697,45.4015,45.2697,45.3807,16600.0
2015-05-20 11:45:00,65.41,65.44,65.33,65.44,13700.0,45.3876,45.4084,45.3321,45.4084,13700.0
2015-05-20 11:50:00,65.41,65.46,65.38,65.41,18500.0,45.3876,45.4223,45.3668,45.3876,18500.0
2015-05-20 11:55:00,65.42,65.49,65.4,65.49,7800.0,45.3946,45.4431,45.3807,45.4431,7800.0
2015-05-20 12:00:00,65.5,65.59,65.47,65.59,32100.0,45.4501,45.5125,45.4292,45.5125,32100.0
2015-05-20 12:05:00,65.6,65.64,65.49,65.54,20700.0,45.5195,45.5472,45.4431,45.4778,20700.0
2015-05-20 12:10:00,65.54,65.55,65.47,65.52,8400.0,45.4778,45.4848,45.4292,45.4639,8400.0
2015-05-20 12:15:00,65.53,65.61,65.45,65.53,22100.0,45.4709,45.5264,45.4154,45.4709,22100.0
2015-05-20 12:20:00,65.55,65.59,65.5,65.58,17700.0,45.4848,45.5125,45.4501,45.5056,17700.0
2015-05-20 12:25:00,65.6,65.62,65.57,65.59,12200.0,45.5195,45.5333,45.4986,45.5125,12200.0
2015-05-20 12:30:00,65.6,65.71,65.57,65.71,55200.0,45.5195,45.5958,45.4986,45.5958,55200.0
2015-05-20 12:35:00,65.71,65.71,65.59,65.63,15200.0,45.5958,45.5958,45.5125,45.5403,15200.0
2015-05-20 12:40:00,65.6,65.65,65.59,65.65,8400.0,45.5195,45.5542,45.5125,45.5542,8400.0
2015-05-20 12:45:00,65.63,65.65,65.54,65.56,19600.0,45.5403,45.5542,45.4778,45.4917,19600.0
2015-05-20 12:50:00,65.56,65.62,65.56,65.59,6300.0,45.4917,45.5333,45.4917,45.5125,6300.0
2015-05-20 12:55:00,65.61,65.69,65.59,65.6,8700.0,45.5264,45.5819,45.5125,45.5195,8700.0
2015-05-20 13:00:00,65.62,65.64,65.43,65.5,26900.0,45.5333,45.5472,45.4015,45.4501,26900.0
2015-05-20 13:05:00,65.48,65.48,65.34,65.38,37500.0,45.4362,45.4362,45.339,45.3668,37500.0
2015-05-20 13:10:00,65.38,65.5,65.36,65.48,8200.0,45.3668,45.4501,45.3529,45.4362,8200.0
2015-05-20 13:15:00,65.48,65.51,65.37,65.51,17300.0,45.4362,45.457,45.3599,45.457,17300.0
2015-05-20 13:20:00,65.51,65.54,65.42,65.5,12300.0,45.457,45.4778,45.3946,45.4501,12300.0
2015-05-20 13:25:00,65.49,65.59,65.45,65.59,24200.0,45.4431,45.5125,45.4154,45.5125,24200.0
2015-05-20 13:30:00,65.58,65.65,65.57,65.6,11100.0,45.5056,45.5542,45.4986,45.5195,11100.0
2015-05-20 13:35:00,65.59,65.67,65.59,65.6,17700.0,45.5125,45.568,45.5125,45.5195,17700.0
2015-05-20 13:40:00,65.61,65.76,65.61,65.72,41200.0,45.5264,45.6305,45.5264,45.6027,41200.0
2015-05-20 13:45:00,65.71,65.85,65.71,65.75,15500.0,45.5958,45.6929,45.5958,45.6235,15500.0
2015-05-20 13:50:00,65.73,65.77,65.71,65.75,6900.0,45.6097,45.6374,45.5958,45.6235,6900.0
2015-05-20 13:55:00,65.75,65.82,65.75,65.78,9700.0,45.6235,45.6721,45.6235,45.6444,9700.0
2015-05-20 14:00:00,65.8,65.87,65.63,65.76,38600.0,45.6582,45.7068,45.5403,45.6305,38600.0
2015-05-20 14:05:00,65.77,65.8,65.72,65.76,25600.0,45.6374,45.6582,45.6027,45.6305,25600.0
2015-05-20 14:10:00,65.75,65.81,65.69,65.78,18500.0,45.6235,45.6652,45.5819,45.6444,18500.0
2015-05-20 14:15:00,65.78,65.82,65.74,65.77,19100.0,45.6444,45.6721,45.6166,45.6374,19100.0
2015-05-20 14:20:00,65.79,65.85,65.75,65.8,14700.0,45.6513,45.6929,45.6235,45.6582,14700.0
2015-05-20 14:25:00,65.83,65.96,65.83,65.93,43800.0,45.6791,45.7693,45.6791,45.7484,43800.0
2015-05-20 14:30:00,65.94,65.95,65.86,65.89,14100.0,45.7554,45.7623,45.6999,45.7207,14100.0
2015-05-20 14:35:00,65.89,65.91,65.85,65.89,20200.0,45.7207,45.7346,45.6929,45.7207,20200.0
2015-05-20 14:40:00,65.88,65.93,65.83,65.86,15800.0,45.7137,45.7484,45.6791,45.6999,15800.0
2015-05-20 14:45:00,65.85,65.92,65.8,65.81,14400.0,45.6929,45.7415,45.6582,45.6652,14400.0
2015-05-20 14:50:00,65.8,65.86,65.8,65.81,33300.0,45.6582,45.6999,45.6582,45.6652,33300.0
2015-05-20 14:55:00,65.8,65.91,65.79,65.85,18000.0,45.6582,45.7346,45.6513,45.6929,18000.0
2015-05-20 15:00:00,65.86,65.92,65.82,65.89,34000.0,45.6999,45.7415,45.6721,45.7207,34000.0
2015-05-20 15:05:00,65.9,65.98,65.89,65.97,39000.0,45.7276,45.7831,45.7207,45.7762,39000.0
2015-05-20 15:10:00,65.94,65.94,65.88,65.88,46200.0,45.7554,45.7554,45.7137,45.7137,46200.0
2015-05-20 15:15:00,65.87,65.89,65.84,65.86,54200.0,45.7068,45.7207,45.686,45.6999,54200.0
2015-05-20 15:20:00,65.86,65.89,65.81,65.85,46200.0,45.6999,45.7207,45.6652,45.6929,46200.0
2015-05-20 15:25:00,65.84,65.95,65.84,65.94,39700.0,45.686,45.7623,45.686,45.7554,39700.0
2015-05-20 15:30:00,65.93,65.96,65.87,65.95,49500.0,45.7484,45.7693,45.7068,45.7623,49500.0
2015-05-20 15:35:00,65.95,65.95,65.88,65.89,57900.0,45.7623,45.7623,45.7137,45.7207,57900.0
2015-05-20 15:40:00,65.9,65.93,65.89,65.9,53700.0,45.7276,45.7484,45.7207,45.7276,53700.0
2015-05-20 15:45:00,65.89,65.92,65.85,65.9,75100.0,45.7207,45.7415,45.6929,45.7276,75100.0
2015-05-20 15:50:00,65.91,65.92,65.79,65.81,55600.0,45.7346,45.7415,45.6513,45.6652,55600.0
2015-05-20 15:55:00,65.81,65.89,65.8,65.82,131900.0,45.6652,45.7207,45.6582,45.6721,131900.0
2015-05-21 09:30:00,66.28,66.75,66.28,66.68,85800.0,45.9913,46.3174,45.9913,46.2689,85800.0
2015-05-21 09:35:00,66.61,66.95,66.59,66.75,46400.0,46.2203,46.4562,46.2064,46.3174,46400.0
2015-05-21 09:40:00,66.83,66.83,66.65,66.65,14700.0,46.3729,46.3729,46.248,46.248,14700.0
2015-05-21 09:45:00,66.63,66.72,66.52,66.72,44600.0,46.2342,46.2966,46.1578,46.2966,44600.0
2015-05-21 09:50:00,66.72,66.83,66.68,66.82,31000.0,46.2966,46.3729,46.2689,46.366,31000.0
2015-05-21 09:55:00,66.8,66.92,66.7,66.7,24200.0,46.3521,46.4354,46.2827,46.2827,24200.0
2015-05-21 10:00:00,66.68,66.95,66.64,66.95,28200.0,46.2689,46.4562,46.2411,46.4562,28200.0
2015-05-21 10:05:00,66.95,67.0,66.87,66.97,30500.0,46.4562,46.4909,46.4007,46.4701,30500.0
2015-05-21 10:10:00,66.97,66.99,66.68,66.71,38000.0,46.4701,46.484,46.2689,46.2897,38000.0
2015-05-21 10:15:00,66.7,66.74,66.58,66.69,34700.0,46.2827,46.3105,46.1995,46.2758,34700.0
2015-05-21 10:20:00,66.66,66.78,66.6,66.61,21900.0,46.255,46.3383,46.2134,46.2203,21900.0
2015-05-21 10:25:00,66.6,66.64,66.6,66.62,16500.0,46.2134,46.2411,46.2134,46.2272,16500.0
2015-05-21 10:30:00,66.63,66.73,66.62,66.66,29900.0,46.2342,46.3036,46.2272,46.255,29900.0
2015-05-21 10:35:00,66.66,66.76,66.62,66.71,12100.0,46.255,46.3244,46.2272,46.2897,12100.0
2015-05-21 10:40:00,66.73,66.86,66.69,66.86,19100.0,46.3036,46.3938,46.2758,46.3938,19100.0
2015-05-21 10:45:00,66.85,66.89,66.8,66.87,19700.0,46.3868,46.4146,46.3521,46.4007,19700.0
2015-05-21 10:50:00,66.85,67.0,66.77,66.99,40900.0,46.3868,46.4909,46.3313,46.484,40900.0
2015-05-21 10:55:00,66.99,67.02,66.83,66.9,29400.0,46.484,46.5048,46.3729,46.4215,29400.0
2015-05-21 11:00:00,66.91,66.91,66.81,66.82,9000.0,46.4285,46.4285,46.3591,46.366,9000.0
2015-05-21 11:05:00,66.83,66.84,66.72,66.75,24200.0,46.3729,46.3799,46.2966,46.3174,24200.0
2015-05-21 11:10:00,66.76,66.92,66.74,66.84,19300.0,46.3244,46.4354,46.3105,46.3799,19300.0
2015-05-21 11:15:00,66.84,66.93,66.84,66.87,28900.0,46.3799,46.4423,46.3799,46.4007,28900.0
2015-05-21 11:20:00,66.87,67.01,66.86,66.99,55700.0,46.4007,46.4978,46.3938,46.484,55700.0
2015-05-21 11:25:00,67.0,67.0,66.91,66.95,16600.0,46.4909,46.4909,46.4285,46.4562,16600.0
2015-05-21 11:30:00,66.96,67.02,66.94,67.0,14700.0,46.4632,46.5048,46.4493,46.4909,14700.0
2015-05-21 11:35:00,67.01,67.06,66.96,67.05,25500.0,46.4978,46.5325,46.4632,46.5256,25500.0
2015-05-21 11:40:00,67.04,67.08,67.02,67.06,12800.0,46.5187,46.5464,46.5048,46.5325,12800.0
2015-05-21 11:45:00,67.06,67.08,67.01,67.05,15300.0,46.5325,46.5464,46.4978,46.5256,15300.0
2015-05-21 11:50:00,67.05,67.11,66.99,67.01,16600.0,46.5256,46.5672,46.484,46.4978,16600.0
2015-05-21 11:55:00,67.01,67.06,66.98,67.03,12900.0,46.4978,46.5325,46.477,46.5117,12900.0
2015-05-21 12:00:00,67.03,67.05,66.97,67.04,13900.0,46.5117,46.5256,46.4701,46.5187,13900.0
2015-05-21 12:05:00,67.03,67.07,67.0,67.06,16800.0,46.5117,46.5395,46.4909,46.5325,16800.0
2015-05-21 12:10:00,67.05,67.14,67.04,67.11,38100.0,46.5256,46.5881,46.5187,46.5672,38100.0
2015-05-21 12:15:00,67.1,67.19,67.1,67.12,25400.0,46.5603,46.6227,46.5603,46.5742,25400.0
2015-05-21 12:20:00,67.11,67.17,67.03,67.14,10000.0,46.5672,46.6089,46.5117,46.5881,10000.0
2015-05-21 12:25:00,67.14,67.18,67.11,67.17,6600.0,46.5881,46.6158,46.5672,46.6089,6600.0
2015-05-21 12:30:00,67.18,67.19,67.08,67.13,18900.0,46.6158,46.6227,46.5464,46.5811,18900.0
2015-05-21 12:35:00,67.12,67.15,67.09,67.14,7400.0,46.5742,46.595,46.5534,46.5881,7400.0
2015-05-21 12:40:00,67.14,67.19,67.13,67.13,6500.0,46.5881,46.6227,46.5811,46.5811,6500.0
2015-05-21 12:45:00,67.13,67.23,67.09,67.22,20900.0,46.5811,46.6505,46.5534,46.6436,20900.0
2015-05-21 12:50:00,67.21,67.22,67.09,67.09,15800.0,46.6366,46.6436,46.5534,46.5534,15800.0
2015-05-21 12:55:00,67.09,67.18,67.07,67.17,6900.0,46.5534,46.6158,46.5395,46.6089,6900.0
2015-05-21 13:00:00,67.17,67.22,67.11,67.19,25300.0,46.6089,46.6436,46.5672,46.6227,25300.0
2015-05-21 13:05:00,67.18,67.25,67.14,67.22,26400.0,46.6158,46.6644,46.5881,46.6436,26400.0
2015-05-21 13:10:00,67.22,67.22,67.17,67.19,11000.0,46.6436,46.6436,46.6089,46.6227,11000.0
2015-05-21 13:15:00,67.2,67.32,67.2,67.21,24400.0,46.6297,46.713,46.6297,46.6366,24400.0
2015-05-21 13:20:00,67.21,67.21,67.11,67.13,11600.0,46.6366,46.6366,46.5672,46.5811,11600.0
2015-05-21 13:25:00,67.12,67.14,67.03,67.04,29800.0,46.5742,46.5881,46.5117,46.5187,29800.0
2015-05-21 13:30:00,67.04,67.15,67.03,67.12,9600.0,46.5187,46.595,46.5117,46.5742,9600.0
2015-05-21 13:35:00,67.12,67.15,67.09,67.12,7300.0,46.5742,46.595,46.5534,46.5742,7300.0
2015-05-21 13:40:00,67.09,67.09,67.03,67.05,35600.0,46.5534,46.5534,46.5117,46.5256,35600.0
2015-05-21 13:45:00,67.04,67.15,67.03,67.15,51900.0,46.5187,46.595,46.5117,46.595,51900.0
2015-05-21 13:50:00,67.15,67.25,67.15,67.23,30500.0,46.595,46.6644,46.595,46.6505,30500.0
2015-05-21 13:55:00,67.23,67.23,67.11,67.19,18500.0,46.6505,46.6505,46.5672,46.6227,18500.0
2015-05-21 14:00:00,67.19,67.23,67.1,67.21,22800.0,46.6227,46.6505,46.5603,46.6366,22800.0
2015-05-21 14:05:00,67.22,67.3,67.21,67.25,22400.0,46.6436,46.6991,46.6366,46.6644,22400.0
2015-05-21 14:10:00,67.25,67.31,67.23,67.3,20100.0,46.6644,46.706,46.6505,46.6991,20100.0
2015-05-21 14:15:00,67.3,67.39,67.28,67.39,36100.0,46.6991,46.7615,46.6852,46.7615,36100.0
2015-05-21 14:20:00,67.39,67.39,67.32,67.35,26700.0,46.7615,46.7615,46.713,46.7338,26700.0
2015-05-21 14:25:00,67.34,67.52,67.32,67.51,49900.0,46.7268,46.8517,46.713,46.8448,49900.0
2015-05-21 14:30:00,67.51,67.52,67.39,67.42,31400.0,46.8448,46.8517,46.7615,46.7823,31400.0
2015-05-21 14:35:00,67.41,67.52,67.37,67.37,22600.0,46.7754,46.8517,46.7476,46.7476,22600.0
2015-05-21 14:40:00,67.36,67.53,67.36,67.49,22700.0,46.7407,46.8587,46.7407,46.8309,22700.0
2015-05-21 14:45:00,67.5,67.51,67.37,67.42,22000.0,46.8379,46.8448,46.7476,46.7823,22000.0
2015-05-21 14:50:00,67.42,67.43,67.34,67.34,25200.0,46.7823,46.7893,46.7268,46.7268,25200.0
2015-05-21 14:55:00,67.34,67.35,67.28,67.32,36200.0,46.7268,46.7338,46.6852,46.713,36200.0
2015-05-21 15:00:00,67.31,67.42,67.31,67.35,27500.0,46.706,46.7823,46.706,46.7338,27500.0
2015-05-21 15:05:00,67.37,67.38,67.3,67.32,27400.0,46.7476,46.7546,46.6991,46.713,27400.0
2015-05-21 15:10:00,67.32,67.35,67.29,67.35,24100.0,46.713,46.7338,46.6921,46.7338,24100.0
2015-05-21 15:15:00,67.36,67.41,67.3,67.33,25600.0,46.7407,46.7754,46.6991,46.7199,25600.0
2015-05-21 15:20:00,67.33,67.34,67.29,67.34,27200.0,46.7199,46.7268,46.6921,46.7268,27200.0
2015-05-21 15:25:00,67.34,67.43,67.31,67.41,35200.0,46.7268,46.7893,46.706,46.7754,35200.0
2015-05-21 15:30:00,67.41,67.47,67.38,67.42,41200.0,46.7754,46.817,46.7546,46.7823,41200.0
2015-05-21 15:35:00,67.42,67.44,67.36,67.39,47700.0,46.7823,46.7962,46.7407,46.7615,47700.0
2015-05-21 15:40:00,67.4,67.52,67.4,67.49,77500.0,46.7685,46.8517,46.7685,46.8309,77500.0
2015-05-21 15:45:00,67.48,67.55,67.41,67.51,114400.0,46.824,46.8725,46.7754,46.8448,114400.0
2015-05-21 15:50:00,67.51,67.58,67.48,67.58,182400.0,46.8448,46.8934,46.824,46.8934,182400.0
2015-05-21 15:55:00,67.57,67.6,67.48,67.53,246900.0,46.8864,46.9072,46.824,46.8587,246900.0
2015-05-22 09:30:00,66.84,67.2,66.64,66.94,59500.0,46.3799,46.6297,46.2411,46.4493,59500.0
2015-05-22 09:35:00,66.94,67.29,66.84,67.29,30000.0,46.4493,46.6921,46.3799,46.6921,30000.0
2015-05-22 09:40:00,67.28,67.53,67.2,67.43,41700.0,46.6852,46.8587,46.6297,46.7893,41700.0
2015-05-22 09:45:00,67.45,67.48,67.25,67.42,24400.0,46.8032,46.824,46.6644,46.7823,24400.0
2015-05-22 09:50:00,67.42,67.75,67.4,67.65,30100.0,46.7823,47.0113,46.7685,46.9419,30100.0
2015-05-22 09:55:00,67.66,67.9,67.65,67.88,42000.0,46.9489,47.1154,46.9419,47.1015,42000.0
2015-05-22 10:00:00,67.89,67.96,67.77,67.93,83900.0,47.1085,47.157,47.0252,47.1362,83900.0
2015-05-22 10:05:00,67.92,67.93,67.62,67.64,27000.0,47.1293,47.1362,46.9211,46.935,27000.0
2015-05-22 10:10:00,67.62,67.66,67.51,67.51,15700.0,46.9211,46.9489,46.8448,46.8448,15700.0
2015-05-22 10:15:00,67.51,67.61,67.47,67.55,24100.0,46.8448,46.9142,46.817,46.8725,24100.0
2015-05-22 10:20:00,67.55,67.66,67.52,67.54,22200.0,46.8725,46.9489,46.8517,46.8656,22200.0
2015-05-22 10:25:00,67.55,67.6,67.48,67.55,17000.0,46.8725,46.9072,46.824,46.8725,17000.0
2015-05-22 10:30:00,67.54,67.57,67.46,67.51,21600.0,46.8656,46.8864,46.8101,46.8448,21600.0
2015-05-22 10:35:00,67.51,67.52,67.42,67.45,19300.0,46.8448,46.8517,46.7823,46.8032,19300.0
2015-05-22 10:40:00,67.45,67.55,67.43,67.55,22000.0,46.8032,46.8725,46.7893,46.8725,22000.0
2015-05-22 10:45:00,67.55,67.59,67.45,67.59,19400.0,46.8725,46.9003,46.8032,46.9003,19400.0
2015-05-22 10:50:00,67.6,67.75,67.58,67.73,36800.0,46.9072,47.0113,46.8934,46.9975,36800.0
2015-05-22 10:55:00,67.75,67.79,67.72,67.79,21900.0,47.0113,47.0391,46.9905,47.0391,21900.0
2015-05-22 11:00:00,67.78,67.83,67.69,67.71,30300.0,47.0321,47.0668,46.9697,46.9836,30300.0
2015-05-22 11:05:00,67.72,67.77,67.69,67.76,28300.0,46.9905,47.0252,46.9697,47.0183,28300.0
2015-05-22 11:10:00,67.73,67.88,67.72,67.84,34800.0,46.9975,47.1015,46.9905,47.0738,34800.0
2015-05-22 11:15:00,67.83,67.89,67.71,67.72,30300.0,47.0668,47.1085,46.9836,46.9905,30300.0
2015-05-22 11:20:00,67.71,67.71,67.61,67.61,15500.0,46.9836,46.9836,46.9142,46.9142,15500.0
2015-05-22 11:25:00,67.61,67.61,67.47,67.55,20800.0,46.9142,46.9142,46.817,46.8725,20800.0
2015-05-22 11:30:00,67.56,67.66,67.55,67.6,26600.0,46.8795,46.9489,46.8725,46.9072,26600.0
2015-05-22 11:35:00,67.59,67.61,67.5,67.51,21300.0,46.9003,46.9142,46.8379,46.8448,21300.0
2015-05-22 11:40:00,67.51,67.51,67.36,67.42,24700.0,46.8448,46.8448,46.7407,46.7823,24700.0
2015-05-22 11:45:00,67.41,67.42,67.36,67.36,21400.0,46.7754,46.7823,46.7407,46.7407,21400.0
2015-05-22 11:50:00,67.36,67.4,67.33,67.4,16500.0,46.7407,46.7685,46.7199,46.7685,16500.0
2015-05-22 11:55:00,67.38,67.48,67.36,67.46,12400.0,46.7546,46.824,46.7407,46.8101,12400.0
2015-05-22 12:00:00,67.48,67.48,67.43,67.43,19000.0,46.824,46.824,46.7893,46.7893,19000.0
2015-05-22 12:05:00,67.42,67.44,67.32,67.32,21000.0,46.7823,46.7962,46.713,46.713,21000.0
2015-05-22 12:10:00,67.33,67.34,67.3,67.33,20600.0,46.7199,46.7268,46.6991,46.7199,20600.0
2015-05-22 12:15:00,67.33,67.44,67.3,67.44,16800.0,46.7199,46.7962,46.6991,46.7962,16800.0
2015-05-22 12:20:00,67.45,67.48,67.44,67.46,13000.0,46.8032,46.824,46.7962,46.8101,13000.0
2015-05-22 12:25:00,67.48,67.48,67.34,67.34,14200.0,46.824,46.824,46.7268,46.7268,14200.0
2015-05-22 12:30:00,67.35,67.36,67.3,67.33,13400.0,46.7338,46.7407,46.6991,46.7199,13400.0
2015-05-22 12:35:00,67.33,67.39,67.29,67.38,17200.0,46.7199,46.7615,46.6921,46.7546,17200.0
2015-05-22 12:40:00,67.39,67.49,67.39,67.41,13900.0,46.7615,46.8309,46.7615,46.7754,13900.0
2015-05-22 12:45:00,67.4,67.4,67.32,67.39,12800.0,46.7685,46.7685,46.713,46.7615,12800.0
2015-05-22 12:50:00,67.4,67.5,67.4,67.47,7100.0,46.7685,46.8379,46.7685,46.817,7100.0
2015-05-22 12:55:00,67.46,67.55,67.43,67.54,34100.0,46.8101,46.8725,46.7893,46.8656,34100.0
2015-05-22 13:00:00,67.53,67.66,67.5,67.66,27700.0,46.8587,46.9489,46.8379,46.9489,27700.0
2015-05-22 13:05:00,67.65,67.7,67.59,67.66,37100.0,46.9419,46.9766,46.9003,46.9489,37100.0
2015-05-22 13:10:00,67.66,67.67,67.55,67.58,14300.0,46.9489,46.9558,46.8725,46.8934,14300.0
2015-05-22 13:15:00,67.58,67.69,67.56,67.67,29300.0,46.8934,46.9697,46.8795,46.9558,29300.0
2015-05-22 13:20:00,67.67,67.7,67.63,67.69,32800.0,46.9558,46.9766,46.9281,46.9697,32800.0
2015-05-22 13:25:00,67.69,67.81,67.69,67.73,34900.0,46.9697,47.053,46.9697,46.9975,34900.0
2015-05-22 13:30:00,67.74,67.8,67.72,67.79,20200.0,47.0044,47.046,46.9905,47.0391,20200.0
2015-05-22 13:35:00,67.8,67.81,67.72,67.74,24300.0,47.046,47.053,46.9905,47.0044,24300.0
2015-05-22 13:40:00,67.75,67.78,67.71,67.71,14400.0,47.0113,47.0321,46.9836,46.9836,14400.0
2015-05-22 13:45:00,67.7,67.72,67.68,67.69,15100.0,46.9766,46.9905,46.9628,46.9697,15100.0
2015-05-22 13:50:00,67.69,67.69,67.64,67.67,13100.0,46.9697,46.9697,46.935,46.9558,13100.0
2015-05-22 13:55:00,67.67,67.75,67.67,67.74,16000.0,46.9558,47.0113,46.9558,47.0044,16000.0
2015-05-22 14:00:00,67.73,67.74,67.62,67.66,21700.0,46.9975,47.0044,46.9211,46.9489,21700.0
2015-05-22 14:05:00,67.66,67.79,67.66,67.79,16800.0,46.9489,47.0391,46.9489,47.0391,16800.0
2015-05-22 14:10:00,67.8,67.84,67.79,67.8,17500.0,47.046,47.0738,47.0391,47.046,17500.0
2015-05-22 14:15:00,67.8,67.81,67.66,67.66,16900.0,47.046,47.053,46.9489,46.9489,16900.0
2015-05-22 14:20:00,67.67,67.69,67.63,67.64,15700.0,46.9558,46.9697,46.9281,46.935,15700.0
2015-05-22 14:25:00,67.64,67.66,67.6,67.6,14600.0,46.935,46.9489,46.9072,46.9072,14600.0
2015-05-22 14:30:00,67.6,67.68,67.6,67.62,16400.0,46.9072,46.9628,46.9072,46.9211,16400.0
2015-05-22 14:35:00,67.62,67.75,67.62,67.74,18000.0,46.9211,47.0113,46.9211,47.0044,18000.0
2015-05-22 14:40:00,67.73,67.74,67.64,67.65,17400.0,46.9975,47.0044,46.935,46.9419,17400.0
2015-05-22 14:45:00,67.65,67.66,67.6,67.6,21700.0,46.9419,46.9489,46.9072,46.9072,21700.0
2015-05-22 14:50:00,67.61,67.62,67.6,67.62,31600.0,46.9142,46.9211,46.9072,46.9211,31600.0
2015-05-22 14:55:00,67.61,67.62,67.53,67.58,15600.0,46.9142,46.9211,46.8587,46.8934,15600.0
2015-05-22 15:00:00,67.58,67.66,67.56,67.59,21900.0,46.8934,46.9489,46.8795,46.9003,21900.0
2015-05-22 15:05:00,67.59,67.7,67.59,67.66,14700.0,46.9003,46.9766,46.9003,46.9489,14700.0
2015-05-22 15:10:00,67.66,67.67,67.62,67.63,18800.0,46.9489,46.9558,46.9211,46.9281,18800.0
2015-05-22 15:15:00,67.64,67.65,67.62,67.62,10900.0,46.935,46.9419,46.9211,46.9211,10900.0
2015-05-22 15:20:00,67.63,67.67,67.62,67.65,21000.0,46.9281,46.9558,46.9211,46.9419,21000.0
2015-05-22 15:25:00,67.65,67.67,67.63,67.66,15900.0,46.9419,46.9558,46.9281,46.9489,15900.0
2015-05-22 15:30:00,67.65,67.68,67.63,67.68,24600.0,46.9419,46.9628,46.9281,46.9628,24600.0
2015-05-22 15:35:00,67.68,67.69,67.63,67.65,20200.0,46.9628,46.9697,46.9281,46.9419,20200.0
2015-05-22 15:40:00,67.65,67.65,67.59,67.62,36700.0,46.9419,46.9419,46.9003,46.9211,36700.0
2015-05-22 15:45:00,67.61,67.61,67.55,67.56,31400.0,46.9142,46.9142,46.8725,46.8795,31400.0
2015-05-22 15:50:00,67.55,67.56,67.5,67.54,55000.0,46.8725,46.8795,46.8379,46.8656,55000.0
2015-05-22 15:55:00,67.54,67.54,67.41,67.48,111900.0,46.8656,46.8656,46.7754,46.824,111900.0
2015-05-26 09:30:00,66.48,66.73,66.32,66.73,47900.0,46.1301,46.3036,46.0191,46.3036,47900.0
2015-05-26 09:35:00,66.7,66.86,66.54,66.78,44700.0,46.2827,46.3938,46.1717,46.3383,44700.0
2015-05-26 09:40:00,66.85,67.23,66.85,67.11,30300.0,46.3868,46.6505,46.3868,46.5672,30300.0
2015-05-26 09:45:00,67.08,67.09,66.73,66.75,12600.0,46.5464,46.5534,46.3036,46.3174,12600.0
2015-05-26 09:50:00,66.76,66.96,66.73,66.96,27500.0,46.3244,46.4632,46.3036,46.4632,27500.0
2015-05-26 09:55:00,66.93,67.1,66.91,67.09,9900.0,46.4423,46.5603,46.4285,46.5534,9900.0
2015-05-26 10:00:00,67.07,67.07,66.71,66.76,18300.0,46.5395,46.5395,46.2897,46.3244,18300.0
2015-05-26 10:05:00,66.77,66.88,66.77,66.87,13600.0,46.3313,46.4076,46.3313,46.4007,13600.0
2015-05-26 10:10:00,66.86,66.89,66.78,66.78,38600.0,46.3938,46.4146,46.3383,46.3383,38600.0
2015-05-26 10:15:00,66.78,66.86,66.75,66.78,28900.0,46.3383,46.3938,46.3174,46.3383,28900.0
2015-05-26 10:20:00,66.78,66.89,66.75,66.8,56600.0,46.3383,46.4146,46.3174,46.3521,56600.0
2015-05-26 10:25:00,66.8,66.86,66.75,66.78,44800.0,46.3521,46.3938,46.3174,46.3383,44800.0
2015-05-26 10:30:00,66.77,66.87,66.77,66.84,26700.0,46.3313,46.4007,46.3313,46.3799,26700.0
2015-05-26 10:35:00,66.85,66.88,66.77,66.84,22100.0,46.3868,46.4076,46.3313,46.3799,22100.0
2015-05-26 10:40:00,66.81,66.88,66.77,66.87,27200.0,46.3591,46.4076,46.3313,46.4007,27200.0
2015-05-26 10:45:00,66.87,66.99,66.86,66.97,37600.0,46.4007,46.484,46.3938,46.4701,37600.0
2015-05-26 10:50:00,66.97,67.01,66.95,66.96,41900.0,46.4701,46.4978,46.4562,46.4632,41900.0
2015-05-26 10:55:00,66.97,67.0,66.78,66.79,38100.0,46.4701,46.4909,46.3383,46.3452,38100.0
2015-05-26 11:00:00,66.79,66.84,66.75,66.78,42100.0,46.3452,46.3799,46.3174,46.3383,42100.0
2015-05-26 11:05:00,66.79,66.85,66.75,66.76,20700.0,46.3452,46.3868,46.3174,46.3244,20700.0
2015-05-26 11:10:00,66.75,66.79,66.75,66.77,25900.0,46.3174,46.3452,46.3174,46.3313,25900.0
2015-05-26 11:15:00,66.76,66.78,66.75,66.76,22200.0,46.3244,46.3383,46.3174,46.3244,22200.0
2015-05-26 11:20:00,66.76,66.94,66.76,66.89,27500.0,46.3244,46.4493,46.3244,46.4146,27500.0
2015-05-26 11:25:00,66.89,66.93,66.85,66.92,8300.0,46.4146,46.4423,46.3868,46.4354,8300.0
2015-05-26 11:30:00,66.92,66.97,66.9,66.91,20800.0,46.4354,46.4701,46.4215,46.4285,20800.0
2015-05-26 11:35:00,66.92,67.05,66.89,66.9,27700.0,46.4354,46.5256,46.4146,46.4215,27700.0
2015-05-26 11:40:00,66.9,66.98,66.87,66.9,18700.0,46.4215,46.477,46.4007,46.4215,18700.0
2015-05-26 11:45:00,66.91,66.94,66.87,66.94,18200.0,46.4285,46.4493,46.4007,46.4493,18200.0
2015-05-26 11:50:00,66.95,66.95,66.78,66.78,19000.0,46.4562,46.4562,46.3383,46.3383,19000.0
2015-05-26 11:55:00,66.77,66.84,66.76,66.8,18200.0,46.3313,46.3799,46.3244,46.3521,18200.0
2015-05-26 12:00:00,66.8,66.82,66.72,66.77,14300.0,46.3521,46.366,46.2966,46.3313,14300.0
2015-05-26 12:05:00,66.77,66.82,66.75,66.81,22100.0,46.3313,46.366,46.3174,46.3591,22100.0
2015-05-26 12:10:00,66.81,66.88,66.78,66.86,23800.0,46.3591,46.4076,46.3383,46.3938,23800.0
2015-05-26 12:15:00,66.85,66.85,66.78,66.8,23100.0,46.3868,46.3868,46.3383,46.3521,23100.0
2015-05-26 12:20:00,66.78,66.87,66.77,66.87,11100.0,46.3383,46.4007,46.3313,46.4007,11100.0
2015-05-26 12:25:00,66.85,66.85,66.71,66.74,7900.0,46.3868,46.3868,46.2897,46.3105,7900.0
2015-05-26 12:30:00,66.73,66.73,66.62,66.65,9700.0,46.3036,46.3036,46.2272,46.248,9700.0
2015-05-26 12:35:00,66.65,66.65,66.54,66.55,13100.0,46.248,46.248,46.1717,46.1787,13100.0
2015-05-26 12:40:00,66.54,66.6,66.44,66.48,23600.0,46.1717,46.2134,46.1023,46.1301,23600.0
2015-05-26 12:45:00,66.48,66.5,66.44,66.49,6800.0,46.1301,46.144,46.1023,46.137,6800.0
2015-05-26 12:50:00,66.49,66.51,66.42,66.42,9100.0,46.137,46.1509,46.0884,46.0884,9100.0
2015-05-26 12:55:00,66.42,66.42,66.3,66.3,18000.0,46.0884,46.0884,46.0052,46.0052,18000.0
2015-05-26 13:00:00,66.3,66.42,66.29,66.35,26000.0,46.0052,46.0884,45.9982,46.0399,26000.0
2015-05-26 13:05:00,66.36,66.36,66.24,66.25,24900.0,46.0468,46.0468,45.9635,45.9705,24900.0
2015-05-26 13:10:00,66.25,66.37,66.22,66.36,18700.0,45.9705,46.0538,45.9497,46.0468,18700.0
2015-05-26 13:15:00,66.35,66.43,66.33,66.39,25500.0,46.0399,46.0954,46.026,46.0676,25500.0
2015-05-26 13:20:00,66.39,66.54,66.38,66.53,13600.0,46.0676,46.1717,46.0607,46.1648,13600.0
2015-05-26 13:25:00,66.53,66.55,66.45,66.48,12400.0,46.1648,46.1787,46.1093,46.1301,12400.0
2015-05-26 13:30:00,66.46,66.46,66.32,66.33,15900.0,46.1162,46.1162,46.0191,46.026,15900.0
2015-05-26 13:35:00,66.33,66.34,66.3,66.31,22000.0,46.026,46.0329,46.0052,46.0121,22000.0
2015-05-26 13:40:00,66.31,66.35,66.3,66.34,24300.0,46.0121,46.0399,46.0052,46.0329,24300.0
2015-05-26 13:45:00,66.34,66.39,66.29,66.32,20400.0,46.0329,46.0676,45.9982,46.0191,20400.0
2015-05-26 13:50:00,66.31,66.39,66.31,66.33,24200.0,46.0121,46.0676,46.0121,46.026,24200.0
2015-05-26 13:55:00,66.33,66.34,66.22,66.24,27200.0,46.026,46.0329,45.9497,45.9635,27200.0
2015-05-26 14:00:00,66.24,66.28,66.23,66.28,31100.0,45.9635,45.9913,45.9566,45.9913,31100.0
2015-05-26 14:05:00,66.27,66.32,66.25,66.27,21500.0,45.9844,46.0191,45.9705,45.9844,21500.0
2015-05-26 14:10:00,66.27,66.28,66.21,66.24,19500.0,45.9844,45.9913,45.9427,45.9635,19500.0
2015-05-26 14:15:00,66.24,66.31,66.24,66.31,30200.0,45.9635,46.0121,45.9635,46.0121,30200.0
2015-05-26 14:20:00,66.31,66.38,66.28,66.35,21000.0,46.0121,46.0607,45.9913,46.0399,21000.0
2015-05-26 14:25:00,66.35,66.38,66.27,66.29,22200.0,46.0399,46.0607,45.9844,45.9982,22200.0
2015-05-26 14:30:00,66.29,66.39,66.28,66.39,31300.0,45.9982,46.0676,45.9913,46.0676,31300.0
2015-05-26 14:35:00,66.39,66.39,66.31,66.34,21100.0,46.0676,46.0676,46.0121,46.0329,21100.0
2015-05-26 14:40:00,66.34,66.38,66.3,66.31,50900.0,46.0329,46.0607,46.0052,46.0121,50900.0
2015-05-26 14:45:00,66.29,66.32,66.25,66.26,14200.0,45.9982,46.0191,45.9705,45.9774,14200.0
2015-05-26 14:50:00,66.26,66.29,66.24,66.25,18100.0,45.9774,45.9982,45.9635,45.9705,18100.0
2015-05-26 14:55:00,66.25,66.29,66.23,66.27,21700.0,45.9705,45.9982,45.9566,45.9844,21700.0
2015-05-26 15:00:00,66.27,66.31,66.24,66.25,25100.0,45.9844,46.0121,45.9635,45.9705,25100.0
2015-05-26 15:05:00,66.25,66.27,66.2,66.22,20000.0,45.9705,45.9844,45.9358,45.9497,20000.0
2015-05-26 15:10:00,66.22,66.27,66.2,66.26,21300.0,45.9497,45.9844,45.9358,45.9774,21300.0
2015-05-26 15:15:00,66.27,66.35,66.27,66.32,30100.0,45.9844,46.0399,45.9844,46.0191,30100.0
2015-05-26 15:20:00,66.3,66.32,66.24,66.26,48900.0,46.0052,46.0191,45.9635,45.9774,48900.0
2015-05-26 15:25:00,66.26,66.37,66.25,66.3,40700.0,45.9774,46.0538,45.9705,46.0052,40700.0
2015-05-26 15:30:00,66.3,66.38,66.29,66.33,36100.0,46.0052,46.0607,45.9982,46.026,36100.0
2015-05-26 15:35:00,66.34,66.41,66.34,66.4,42300.0,46.0329,46.0815,46.0329,46.0746,42300.0
2015-05-26 15:40:00,66.39,66.51,66.39,66.48,40300.0,46.0676,46.1509,46.0676,46.1301,40300.0
2015-05-26 15:45:00,66.45,66.46,66.37,66.41,46200.0,46.1093,46.1162,46.0538,46.0815,46200.0
2015-05-26 15:50:00,66.41,66.42,66.32,66.36,67700.0,46.0815,46.0884,46.0191,46.0468,67700.0
2015-05-26 15:55:00,66.35,66.36,66.26,66.29,125800.0,46.0399,46.0468,45.9774,45.9982,125800.0
2015-05-27 09:30:00,66.14,66.33,66.03,66.28,35400.0,45.8942,46.026,45.8178,45.9913,35400.0
2015-05-27 09:35:00,66.35,66.45,65.94,66.25,20600.0,46.0399,46.1093,45.7554,45.9705,20600.0
2015-05-27 09:40:00,66.17,66.33,66.09,66.19,15600.0,45.915,46.026,45.8595,45.9289,15600.0
2015-05-27 09:45:00,66.21,66.43,66.21,66.42,14600.0,45.9427,46.0954,45.9427,46.0884,14600.0
2015-05-27 09:50:00,66.45,66.76,66.42,66.75,26100.0,46.1093,46.3244,46.0884,46.3174,26100.0
2015-05-27 09:55:00,66.73,66.85,66.46,66.46,30100.0,46.3036,46.3868,46.1162,46.1162,30100.0
2015-05-27 10:00:00,66.48,66.5,66.21,66.21,33800.0,46.1301,46.144,45.9427,45.9427,33800.0
2015-05-27 10:05:00,66.22,66.25,66.04,66.07,39300.0,45.9497,45.9705,45.8248,45.8456,39300.0
2015-05-27 10:10:00,66.06,66.08,65.8,65.83,31000.0,45.8386,45.8525,45.6582,45.6791,31000.0
2015-05-27 10:15:00,65.83,65.94,65.76,65.76,29700.0,45.6791,45.7554,45.6305,45.6305,29700.0
2015-05-27 10:20:00,65.76,65.8,65.72,65.73,23800.0,45.6305,45.6582,45.6027,45.6097,23800.0
2015-05-27 10:25:00,65.73,65.73,65.51,65.53,24000.0,45.6097,45.6097,45.457,45.4709,24000.0
2015-05-27 10:30:00,65.55,65.64,65.5,65.51,25200.0,45.4848,45.5472,45.4501,45.457,25200.0
2015-05-27 10:35:00,65.51,65.59,65.48,65.53,35200.0,45.457,45.5125,45.4362,45.4709,35200.0
2015-05-27 10:40:00,65.53,65.53,65.41,65.47,19300.0,45.4709,45.4709,45.3876,45.4292,19300.0
2015-05-27 10:45:00,65.44,65.51,65.37,65.42,24300.0,45.4084,45.457,45.3599,45.3946,24300.0
2015-05-27 10:50:00,65.41,65.42,65.26,65.28,27900.0,45.3876,45.3946,45.2835,45.2974,27900.0
2015-05-27 10:55:00,65.29,65.46,65.26,65.45,30200.0,45.3043,45.4223,45.2835,45.4154,30200.0
2015-05-27 11:00:00,65.45,65.5,65.42,65.42,36300.0,45.4154,45.4501,45.3946,45.3946,36300.0
2015-05-27 11:05:00,65.42,65.53,65.33,65.52,64100.0,45.3946,45.4709,45.3321,45.4639,64100.0
2015-05-27 11:10:00,65.52,65.65,65.52,65.63,11800.0,45.4639,45.5542,45.4639,45.5403,11800.0
2015-05-27 11:15:00,65.65,65.72,65.65,65.67,19500.0,45.5542,45.6027,45.5542,45.568,19500.0
2015-05-27 11:20:00,65.68,65.76,65.64,65.66,30400.0,45.575,45.6305,45.5472,45.5611,30400.0
2015-05-27 11:25:00,65.64,65.65,65.55,65.63,21000.0,45.5472,45.5542,45.4848,45.5403,21000.0
2015-05-27 11:30:00,65.64,65.7,65.59,65.64,13200.0,45.5472,45.5888,45.5125,45.5472,13200.0
2015-05-27 11:35:00,65.63,65.7,65.61,65.62,18500.0,45.5403,45.5888,45.5264,45.5333,18500.0
2015-05-27 11:40:00,65.64,65.79,65.64,65.78,23200.0,45.5472,45.6513,45.5472,45.6444,23200.0
2015-05-27 11:45:00,65.79,65.85,65.77,65.83,18700.0,45.6513,45.6929,45.6374,45.6791,18700.0
2015-05-27 11:50:00,65.83,65.94,65.83,65.91,8900.0,45.6791,45.7554,45.6791,45.7346,8900.0
2015-05-27 11:55:00,65.92,65.92,65.81,65.87,14700.0,45.7415,45.7415,45.6652,45.7068,14700.0
2015-05-27 12:00:00,65.88,65.96,65.86,65.96,13600.0,45.7137,45.7693,45.6999,45.7693,13600.0
2015-05-27 12:05:00,65.95,65.96,65.91,65.93,11700.0,45.7623,45.7693,45.7346,45.7484,11700.0
2015-05-27 12:10:00,65.93,66.01,65.93,66.0,15700.0,45.7484,45.804,45.7484,45.797,15700.0
2015-05-27 12:15:00,66.0,66.13,66.0,66.13,9800.0,45.797,45.8872,45.797,45.8872,9800.0
2015-05-27 12:20:00,66.15,66.17,66.03,66.03,11400.0,45.9011,45.915,45.8178,45.8178,11400.0
2015-05-27 12:25:00,66.02,66.06,65.94,65.98,12500.0,45.8109,45.8386,45.7554,45.7831,12500.0
2015-05-27 12:30:00,65.99,66.02,65.89,65.91,12800.0,45.7901,45.8109,45.7207,45.7346,12800.0
2015-05-27 12:35:00,65.91,65.95,65.86,65.91,10600.0,45.7346,45.7623,45.6999,45.7346,10600.0
2015-05-27 12:40:00,65.9,65.91,65.76,65.8,16400.0,45.7276,45.7346,45.6305,45.6582,16400.0
2015-05-27 12:45:00,65.8,65.9,65.79,65.87,11600.0,45.6582,45.7276,45.6513,45.7068,11600.0
2015-05-27 12:50:00,65.85,65.93,65.81,65.87,19300.0,45.6929,45.7484,45.6652,45.7068,19300.0
2015-05-27 12:55:00,65.87,65.87,65.79,65.86,13300.0,45.7068,45.7068,45.6513,45.6999,13300.0
2015-05-27 13:00:00,65.85,65.86,65.77,65.78,14400.0,45.6929,45.6999,45.6374,45.6444,14400.0
2015-05-27 13:05:00,65.79,65.83,65.74,65.76,9800.0,45.6513,45.6791,45.6166,45.6305,9800.0
2015-05-27 13:10:00,65.76,65.84,65.74,65.77,10300.0,45.6305,45.686,45.6166,45.6374,10300.0
2015-05-27 13:15:00,65.78,65.86,65.78,65.86,8700.0,45.6444,45.6999,45.6444,45.6999,8700.0
2015-05-27 13:20:00,65.86,65.95,65.85,65.95,12900.0,45.6999,45.7623,45.6929,45.7623,12900.0
2015-05-27 13:25:00,65.96,66.04,65.93,66.04,10000.0,45.7693,45.8248,45.7484,45.8248,10000.0
2015-05-27 13:30:00,66.04,66.1,66.0,66.01,13900.0,45.8248,45.8664,45.797,45.804,13900.0
2015-05-27 13:35:00,66.01,66.1,66.0,66.09,12300.0,45.804,45.8664,45.797,45.8595,12300.0
2015-05-27 13:40:00,66.07,66.15,66.03,66.14,11700.0,45.8456,45.9011,45.8178,45.8942,11700.0
2015-05-27 13:45:00,66.15,66.16,66.05,66.05,9000.0,45.9011,45.908,45.8317,45.8317,9000.0
2015-05-27 13:50:00,66.07,66.14,66.06,66.07,10900.0,45.8456,45.8942,45.8386,45.8456,10900.0
2015-05-27 13:55:00,66.06,66.1,66.0,66.05,13500.0,45.8386,45.8664,45.797,45.8317,13500.0
2015-05-27 14:00:00,66.03,66.14,66.01,66.11,8600.0,45.8178,45.8942,45.804,45.8733,8600.0
2015-05-27 14:05:00,66.1,66.12,66.03,66.09,12200.0,45.8664,45.8803,45.8178,45.8595,12200.0
2015-05-27 14:10:00,66.07,66.09,66.02,66.08,8200.0,45.8456,45.8595,45.8109,45.8525,8200.0
2015-05-27 14:15:00,66.05,66.05,65.88,65.98,22400.0,45.8317,45.8317,45.7137,45.7831,22400.0
2015-05-27 14:20:00,65.99,66.03,65.88,65.9,17700.0,45.7901,45.8178,45.7137,45.7276,17700.0
2015-05-27 14:25:00,65.9,65.91,65.84,65.85,21400.0,45.7276,45.7346,45.686,45.6929,21400.0
2015-05-27 14:30:00,65.85,65.87,65.79,65.83,15200.0,45.6929,45.7068,45.6513,45.6791,15200.0
2015-05-27 14:35:00,65.86,65.88,65.78,65.83,18100.0,45.6999,45.7137,45.6444,45.6791,18100.0
2015-05-27 14:40:00,65.84,65.89,65.81,65.81,18200.0,45.686,45.7207,45.6652,45.6652,18200.0
2015-05-27 14:45:00,65.8,65.81,65.73,65.75,21600.0,45.6582,45.6652,45.6097,45.6235,21600.0
2015-05-27 14:50:00,65.75,65.84,65.73,65.82,22400.0,45.6235,45.686,45.6097,45.6721,22400.0
2015-05-27 14:55:00,65.82,65.92,65.82,65.89,13900.0,45.6721,45.7415,45.6721,45.7207,13900.0
2015-05-27 15:00:00,65.88,65.94,65.88,65.92,35700.0,45.7137,45.7554,45.7137,45.7415,35700.0
2015-05-27 15:05:00,65.92,66.02,65.88,65.97,24100.0,45.7415,45.8109,45.7137,45.7762,24100.0
2015-05-27 15:10:00,65.96,66.11,65.95,66.09,37500.0,45.7693,45.8733,45.7623,45.8595,37500.0
2015-05-27 15:15:00,66.08,66.2,66.08,66.19,18600.0,45.8525,45.9358,45.8525,45.9289,18600.0
2015-05-27 15:20:00,66.17,66.18,66.12,66.16,17200.0,45.915,45.9219,45.8803,45.908,17200.0
2015-05-27 15:25:00,66.15,66.21,66.12,66.16,13100.0,45.9011,45.9427,45.8803,45.908,13100.0
2015-05-27 15:30:00,66.18,66.22,66.14,66.22,21500.0,45.9219,45.9497,45.8942,45.9497,21500.0
2015-05-27 15:35:00,66.21,66.23,66.13,66.16,19100.0,45.9427,45.9566,45.8872,45.908,19100.0
2015-05-27 15:40:00,66.16,66.2,66.13,66.13,28000.0,45.908,45.9358,45.8872,45.8872,28000.0
2015-05-27 15:45:00,66.13,66.2,66.1,66.2,17700.0,45.8872,45.9358,45.8664,45.9358,17700.0
2015-05-27 15:50:00,66.21,66.22,66.17,66.17,26200.0,45.9427,45.9497,45.915,45.915,26200.0
2015-05-27 15:55:00,66.17,66.17,66.05,66.06,128200.0,45.915,45.915,45.8317,45.8386,128200.0
2015-05-28 09:30:00,65.88,65.95,65.61,65.83,24000.0,45.7137,45.7623,45.5264,45.6791,24000.0
2015-05-28 09:35:00,65.77,65.77,65.58,65.71,19800.0,45.6374,45.6374,45.5056,45.5958,19800.0
2015-05-28 09:40:00,65.76,65.8,65.56,65.56,8200.0,45.6305,45.6582,45.4917,45.4917,8200.0
2015-05-28 09:45:00,65.58,65.77,65.56,65.63,10200.0,45.5056,45.6374,45.4917,45.5403,10200.0
2015-05-28 09:50:00,65.61,65.81,65.57,65.69,45300.0,45.5264,45.6652,45.4986,45.5819,45300.0
2015-05-28 09:55:00,65.7,65.76,65.57,65.57,10500.0,45.5888,45.6305,45.4986,45.4986,10500.0
2015-05-28 10:00:00,65.55,65.65,65.42,65.57,20300.0,45.4848,45.5542,45.3946,45.4986,20300.0
2015-05-28 10:05:00,65.61,65.62,65.47,65.53,12800.0,45.5264,45.5333,45.4292,45.4709,12800.0
2015-05-28 10:10:00,65.55,65.63,65.46,65.62,23500.0,45.4848,45.5403,45.4223,45.5333,23500.0
2015-05-28 10:15:00,65.64,65.75,65.61,65.72,10300.0,45.5472,45.6235,45.5264,45.6027,10300.0
2015-05-28 10:20:00,65.72,65.81,65.72,65.74,10800.0,45.6027,45.6652,45.6027,45.6166,10800.0
2015-05-28 10:25:00,65.74,65.74,65.48,65.48,20100.0,45.6166,45.6166,45.4362,45.4362,20100.0
2015-05-28 10:30:00,65.46,65.47,65.22,65.24,55700.0,45.4223,45.4292,45.2558,45.2697,55700.0
2015-05-28 10:35:00,65.25,65.25,65.02,65.17,69800.0,45.2766,45.2766,45.117,45.2211,69800.0
2015-05-28 10:40:00,65.18,65.21,65.01,65.07,25100.0,45.228,45.2488,45.1101,45.1517,25100.0
2015-05-28 10:45:00,65.05,65.13,65.0,65.06,13000.0,45.1378,45.1933,45.1031,45.1448,13000.0
2015-05-28 10:50:00,65.05,65.1,65.0,65.1,15900.0,45.1378,45.1725,45.1031,45.1725,15900.0
2015-05-28 10:55:00,65.1,65.11,65.02,65.11,18900.0,45.1725,45.1794,45.117,45.1794,18900.0
2015-05-28 11:00:00,65.1,65.48,65.1,65.28,87900.0,45.1725,45.4362,45.1725,45.2974,87900.0
2015-05-28 11:05:00,65.3,65.34,65.21,65.34,13500.0,45.3113,45.339,45.2488,45.339,13500.0
2015-05-28 11:10:00,65.35,65.37,65.2,65.32,28700.0,45.346,45.3599,45.2419,45.3252,28700.0
2015-05-28 11:15:00,65.36,65.41,65.32,65.36,20200.0,45.3529,45.3876,45.3252,45.3529,20200.0
2015-05-28 11:20:00,65.35,65.35,65.24,65.27,11100.0,45.346,45.346,45.2697,45.2905,11100.0
2015-05-28 11:25:00,65.26,65.27,65.15,65.16,37000.0,45.2835,45.2905,45.2072,45.2141,37000.0
2015-05-28 11:30:00,65.17,65.35,65.13,65.3,9900.0,45.2211,45.346,45.1933,45.3113,9900.0
2015-05-28 11:35:00,65.29,65.35,65.19,65.22,22200.0,45.3043,45.346,45.235,45.2558,22200.0
2015-05-28 11:40:00,65.18,65.23,65.11,65.17,17000.0,45.228,45.2627,45.1794,45.2211,17000.0
2015-05-28 11:45:00,65.18,65.29,65.11,65.16,12100.0,45.228,45.3043,45.1794,45.2141,12100.0
2015-05-28 11:50:00,65.18,65.3,65.12,65.25,50500.0,45.228,45.3113,45.1864,45.2766,50500.0
2015-05-28 11:55:00,65.25,65.26,65.17,65.21,9100.0,45.2766,45.2835,45.2211,45.2488,9100.0
2015-05-28 12:00:00,65.2,65.23,65.1,65.11,21900.0,45.2419,45.2627,45.1725,45.1794,21900.0
2015-05-28 12:05:00,65.12,65.13,65.07,65.07,15200.0,45.1864,45.1933,45.1517,45.1517,15200.0
2015-05-28 12:10:00,65.06,65.1,65.0,65.08,27300.0,45.1448,45.1725,45.1031,45.1586,27300.0
2015-05-28 12:15:00,65.1,65.12,65.03,65.09,10500.0,45.1725,45.1864,45.1239,45.1656,10500.0
2015-05-28 12:20:00,65.07,65.12,65.03,65.1,7600.0,45.1517,45.1864,45.1239,45.1725,7600.0
2015-05-28 12:25:00,65.08,65.08,64.93,64.97,45000.0,45.1586,45.1586,45.0545,45.0823,45000.0
2015-05-28 12:30:00,64.98,65.0,64.93,64.98,12100.0,45.0892,45.1031,45.0545,45.0892,12100.0
2015-05-28 12:35:00,64.96,64.99,64.87,64.87,10100.0,45.0754,45.0962,45.0129,45.0129,10100.0
2015-05-28 12:40:00,64.86,64.91,64.83,64.91,19600.0,45.006,45.0407,44.9852,45.0407,19600.0
2015-05-28 12:45:00,64.89,64.9,64.79,64.8,46000.0,45.0268,45.0337,44.9574,44.9643,46000.0
2015-05-28 12:50:00,64.81,64.86,64.78,64.85,16500.0,44.9713,45.006,44.9505,44.999,16500.0
2015-05-28 12:55:00,64.86,64.98,64.86,64.97,12200.0,45.006,45.0892,45.006,45.0823,12200.0
2015-05-28 13:00:00,64.98,65.08,64.98,65.05,25200.0,45.0892,45.1586,45.0892,45.1378,25200.0
2015-05-28 13:05:00,65.05,65.1,65.03,65.04,24300.0,45.1378,45.1725,45.1239,45.1309,24300.0
2015-05-28 13:10:00,65.04,65.04,64.96,65.0,16500.0,45.1309,45.1309,45.0754,45.1031,16500.0
2015-05-28 13:15:00,65.0,65.0,64.9,64.91,19300.0,45.1031,45.1031,45.0337,45.0407,19300.0
2015-05-28 13:20:00,64.91,65.0,64.9,64.98,18500.0,45.0407,45.1031,45.0337,45.0892,18500.0
2015-05-28 13:25:00,64.98,64.98,64.91,64.93,13000.0,45.0892,45.0892,45.0407,45.0545,13000.0
2015-05-28 13:30:00,64.98,64.99,64.89,64.93,16700.0,45.0892,45.0962,45.0268,45.0545,16700.0
2015-05-28 13:35:00,64.93,64.96,64.9,64.95,16500.0,45.0545,45.0754,45.0337,45.0684,16500.0
2015-05-28 13:40:00,64.96,65.0,64.93,64.99,21900.0,45.0754,45.1031,45.0545,45.0962,21900.0
2015-05-28 13:45:00,65.0,65.15,64.97,65.12,11900.0,45.1031,45.2072,45.0823,45.1864,11900.0
2015-05-28 13:50:00,65.12,65.15,65.08,65.14,10400.0,45.1864,45.2072,45.1586,45.2003,10400.0
2015-05-28 13:55:00,65.16,65.18,65.08,65.09,8300.0,45.2141,45.228,45.1586,45.1656,8300.0
2015-05-28 14:00:00,65.09,65.09,64.98,64.99,17900.0,45.1656,45.1656,45.0892,45.0962,17900.0
2015-05-28 14:05:00,64.98,64.98,64.9,64.93,20000.0,45.0892,45.0892,45.0337,45.0545,20000.0
2015-05-28 14:10:00,64.94,65.0,64.88,64.89,25900.0,45.0615,45.1031,45.0199,45.0268,25900.0
2015-05-28 14:15:00,64.93,65.0,64.85,64.95,16400.0,45.0545,45.1031,44.999,45.0684,16400.0
2015-05-28 14:20:00,64.95,65.07,64.95,65.05,12700.0,45.0684,45.1517,45.0684,45.1378,12700.0
2015-05-28 14:25:00,65.05,65.14,64.99,65.14,22200.0,45.1378,45.2003,45.0962,45.2003,22200.0
2015-05-28 14:30:00,65.14,65.28,65.13,65.22,22600.0,45.2003,45.2974,45.1933,45.2558,22600.0
2015-05-28 14:35:00,65.25,65.3,65.22,65.26,17000.0,45.2766,45.3113,45.2558,45.2835,17000.0
2015-05-28 14:40:00,65.28,65.45,65.28,65.45,14100.0,45.2974,45.4154,45.2974,45.4154,14100.0
2015-05-28 14:45:00,65.45,65.49,65.38,65.44,12700.0,45.4154,45.4431,45.3668,45.4084,12700.0
2015-05-28 14:50:00,65.45,65.47,65.39,65.47,13200.0,45.4154,45.4292,45.3737,45.4292,13200.0
2015-05-28 14:55:00,65.46,65.46,65.4,65.43,10900.0,45.4223,45.4223,45.3807,45.4015,10900.0
2015-05-28 15:00:00,65.43,65.43,65.37,65.39,18300.0,45.4015,45.4015,45.3599,45.3737,18300.0
2015-05-28 15:05:00,65.38,65.43,65.36,65.4,17400.0,45.3668,45.4015,45.3529,45.3807,17400.0
2015-05-28 15:10:00,65.39,65.39,65.29,65.35,44200.0,45.3737,45.3737,45.3043,45.346,44200.0
2015-05-28 15:15:00,65.36,65.36,65.31,65.35,26200.0,45.3529,45.3529,45.3182,45.346,26200.0
2015-05-28 15:20:00,65.35,65.41,65.31,65.4,21800.0,45.346,45.3876,45.3182,45.3807,21800.0
2015-05-28 15:25:00,65.41,65.45,65.39,65.42,20900.0,45.3876,45.4154,45.3737,45.3946,20900.0
2015-05-28 15:30:00,65.43,65.49,65.42,65.45,25200.0,45.4015,45.4431,45.3946,45.4154,25200.0
2015-05-28 15:35:00,65.46,65.51,65.43,65.47,43900.0,45.4223,45.457,45.4015,45.4292,43900.0
2015-05-28 15:40:00,65.46,65.48,65.4,65.4,28700.0,45.4223,45.4362,45.3807,45.3807,28700.0
2015-05-28 15:45:00,65.4,65.49,65.39,65.47,48600.0,45.3807,45.4431,45.3737,45.4292,48600.0
2015-05-28 15:50:00,65.46,65.46,65.41,65.45,35600.0,45.4223,45.4223,45.3876,45.4154,35600.0
2015-05-28 15:55:00,65.45,65.46,65.37,65.39,92100.0,45.4154,45.4223,45.3599,45.3737,92100.0
2015-05-29 09:30:00,65.48,65.7,65.22,65.31,44040.0,45.4362,45.5888,45.2558,45.3182,44040.0
2015-05-29 09:35:00,65.28,65.48,65.24,65.36,12159.0,45.2974,45.4362,45.2697,45.3529,12159.0
2015-05-29 09:40:00,65.36,65.36,65.05,65.2,14624.0,45.3529,45.3529,45.1378,45.2419,14624.0
2015-05-29 09:45:00,65.16,65.22,65.04,65.09,32186.0,45.2141,45.2558,45.1309,45.1656,32186.0
2015-05-29 09:50:00,65.08,65.24,65.01,65.12,21362.0,45.1586,45.2697,45.1101,45.1864,21362.0
2015-05-29 09:55:00,65.11,65.11,64.94,65.0,37205.0,45.1794,45.1794,45.0615,45.1031,37205.0
2015-05-29 10:00:00,65.0,65.04,64.91,65.0,25333.0,45.1031,45.1309,45.0407,45.1031,25333.0
2015-05-29 10:05:00,64.96,64.97,64.86,64.94,30230.0,45.0754,45.0823,45.006,45.0615,30230.0
2015-05-29 10:10:00,64.93,65.05,64.93,65.03,62937.0,45.0545,45.1378,45.0545,45.1239,62937.0
2015-05-29 10:15:00,65.03,65.29,64.99,65.12,67904.0,45.1239,45.3043,45.0962,45.1864,67904.0
2015-05-29 10:20:00,65.11,65.11,65.02,65.1,39042.0,45.1794,45.1794,45.117,45.1725,39042.0
2015-05-29 10:25:00,65.09,65.16,65.03,65.03,50348.0,45.1656,45.2141,45.1239,45.1239,50348.0
2015-05-29 10:30:00,65.03,65.04,64.89,65.0,41180.0,45.1239,45.1309,45.0268,45.1031,41180.0
2015-05-29 10:35:00,65.0,65.06,64.93,64.93,27449.0,45.1031,45.1448,45.0545,45.0545,27449.0
2015-05-29 10:40:00,64.92,65.06,64.91,65.0,40495.0,45.0476,45.1448,45.0407,45.1031,40495.0
2015-05-29 10:45:00,64.98,65.01,64.82,64.89,39425.0,45.0892,45.1101,44.9782,45.0268,39425.0
2015-05-29 10:50:00,64.86,64.95,64.79,64.93,21716.0,45.006,45.0684,44.9574,45.0545,21716.0
2015-05-29 10:55:00,64.94,65.02,64.9,65.02,16716.0,45.0615,45.117,45.0337,45.117,16716.0
2015-05-29 11:00:00,65.01,65.03,64.95,65.02,23354.0,45.1101,45.1239,45.0684,45.117,23354.0
2015-05-29 11:05:00,65.03,65.17,65.01,65.05,26971.0,45.1239,45.2211,45.1101,45.1378,26971.0
2015-05-29 11:10:00,65.06,65.07,65.0,65.06,13470.0,45.1448,45.1517,45.1031,45.1448,13470.0
2015-05-29 11:15:00,65.05,65.11,64.96,65.11,16300.0,45.1378,45.1794,45.0754,45.1794,16300.0
2015-05-29 11:20:00,65.1,65.2,65.02,65.17,42400.0,45.1725,45.2419,45.117,45.2211,42400.0
2015-05-29 11:25:00,65.17,65.18,65.02,65.04,19394.0,45.2211,45.228,45.117,45.1309,19394.0
2015-05-29 11:30:00,65.04,65.04,64.93,64.95,16075.0,45.1309,45.1309,45.0545,45.0684,16075.0
2015-05-29 11:35:00,64.94,64.94,64.84,64.9,18773.0,45.0615,45.0615,44.9921,45.0337,18773.0
2015-05-29 11:40:00,64.9,65.0,64.9,64.97,17212.0,45.0337,45.1031,45.0337,45.0823,17212.0
2015-05-29 11:45:00,64.98,65.09,64.98,65.05,31354.0,45.0892,45.1656,45.0892,45.1378,31354.0
2015-05-29 11:50:00,65.06,65.1,65.03,65.07,9524.0,45.1448,45.1725,45.1239,45.1517,9524.0
2015-05-29 11:55:00,65.06,65.12,65.04,65.11,16427.0,45.1448,45.1864,45.1309,45.1794,16427.0
2015-05-29 12:00:00,65.12,65.15,65.07,65.09,15736.0,45.1864,45.2072,45.1517,45.1656,15736.0
2015-05-29 12:05:00,65.09,65.1,65.0,65.01,11872.0,45.1656,45.1725,45.1031,45.1101,11872.0
2015-05-29 12:10:00,65.02,65.08,65.0,65.0,14092.0,45.117,45.1586,45.1031,45.1031,14092.0
2015-05-29 12:15:00,65.03,65.05,64.91,64.97,14500.0,45.1239,45.1378,45.0407,45.0823,14500.0
2015-05-29 12:20:00,64.97,65.02,64.89,65.02,14700.0,45.0823,45.117,45.0268,45.117,14700.0
2015-05-29 12:25:00,65.01,65.11,65.0,65.07,9344.0,45.1101,45.1794,45.1031,45.1517,9344.0
2015-05-29 12:30:00,65.07,65.17,65.07,65.11,12630.0,45.1517,45.2211,45.1517,45.1794,12630.0
2015-05-29 12:35:00,65.12,65.17,65.1,65.15,13914.0,45.1864,45.2211,45.1725,45.2072,13914.0
2015-05-29 12:40:00,65.13,65.2,65.12,65.2,12112.0,45.1933,45.2419,45.1864,45.2419,12112.0
2015-05-29 12:45:00,65.21,65.22,65.14,65.21,14204.0,45.2488,45.2558,45.2003,45.2488,14204.0
2015-05-29 12:50:00,65.2,65.21,65.15,65.19,6105.0,45.2419,45.2488,45.2072,45.235,6105.0
2015-05-29 12:55:00,65.19,65.23,65.12,65.12,14465.0,45.235,45.2627,45.1864,45.1864,14465.0
2015-05-29 13:00:00,65.12,65.13,65.03,65.12,12314.0,45.1864,45.1933,45.1239,45.1864,12314.0
2015-05-29 13:05:00,65.08,65.1,65.04,65.08,6845.0,45.1586,45.1725,45.1309,45.1586,6845.0
2015-05-29 13:10:00,65.09,65.16,65.05,65.16,12057.0,45.1656,45.2141,45.1378,45.2141,12057.0
2015-05-29 13:15:00,65.17,65.22,65.14,65.2,8419.0,45.2211,45.2558,45.2003,45.2419,8419.0
2015-05-29 13:20:00,65.2,65.29,65.16,65.21,37055.0,45.2419,45.3043,45.2141,45.2488,37055.0
2015-05-29 13:25:00,65.18,65.33,65.18,65.29,40622.0,45.228,45.3321,45.228,45.3043,40622.0
2015-05-29 13:30:00,65.3,65.37,65.28,65.35,20516.0,45.3113,45.3599,45.2974,45.346,20516.0
2015-05-29 13:35:00,65.36,65.46,65.36,65.41,28640.0,45.3529,45.4223,45.3529,45.3876,28640.0
2015-05-29 13:40:00,65.4,65.45,65.38,65.41,32640.0,45.3807,45.4154,45.3668,45.3876,32640.0
2015-05-29 13:45:00,65.42,65.43,65.36,65.41,24069.0,45.3946,45.4015,45.3529,45.3876,24069.0
2015-05-29 13:50:00,65.41,65.44,65.37,65.37,36673.0,45.3876,45.4084,45.3599,45.3599,36673.0
2015-05-29 13:55:00,65.36,65.41,65.36,65.39,31901.0,45.3529,45.3876,45.3529,45.3737,31901.0
2015-05-29 14:00:00,65.38,65.44,65.36,65.4,30827.0,45.3668,45.4084,45.3529,45.3807,30827.0
2015-05-29 14:05:00,65.41,65.51,65.41,65.41,22351.0,45.3876,45.457,45.3876,45.3876,22351.0
2015-05-29 14:10:00,65.4,65.5,65.4,65.49,8986.0,45.3807,45.4501,45.3807,45.4431,8986.0
2015-05-29 14:15:00,65.47,65.47,65.33,65.33,20134.0,45.4292,45.4292,45.3321,45.3321,20134.0
2015-05-29 14:20:00,65.34,65.35,65.13,65.14,48997.0,45.339,45.346,45.1933,45.2003,48997.0
2015-05-29 14:25:00,65.13,65.25,65.13,65.21,14566.0,45.1933,45.2766,45.1933,45.2488,14566.0
2015-05-29 14:30:00,65.2,65.27,65.18,65.2,13409.0,45.2419,45.2905,45.228,45.2419,13409.0
2015-05-29 14:35:00,65.19,65.22,65.16,65.21,30600.0,45.235,45.2558,45.2141,45.2488,30600.0
2015-05-29 14:40:00,65.22,65.28,65.19,65.28,17897.0,45.2558,45.2974,45.235,45.2974,17897.0
2015-05-29 14:45:00,65.28,65.31,65.27,65.29,35359.0,45.2974,45.3182,45.2905,45.3043,35359.0
2015-05-29 14:50:00,65.29,65.38,65.26,65.34,32460.0,45.3043,45.3668,45.2835,45.339,32460.0
2015-05-29 14:55:00,65.34,65.42,65.31,65.37,17456.0,45.339,45.3946,45.3182,45.3599,17456.0
2015-05-29 15:00:00,65.36,65.38,65.26,65.29,19691.0,45.3529,45.3668,45.2835,45.3043,19691.0
2015-05-29 15:05:00,65.28,65.32,65.24,65.31,19933.0,45.2974,45.3252,45.2697,45.3182,19933.0
2015-05-29 15:10:00,65.32,65.32,65.27,65.29,20484.0,45.3252,45.3252,45.2905,45.3043,20484.0
2015-05-29 15:15:00,65.28,65.3,65.26,65.27,22039.0,45.2974,45.3113,45.2835,45.2905,22039.0
2015-05-29 15:20:00,65.27,65.33,65.27,65.33,26330.0,45.2905,45.3321,45.2905,45.3321,26330.0
2015-05-29 15:25:00,65.33,65.37,65.31,65.31,18205.0,45.3321,45.3599,45.3182,45.3182,18205.0
2015-05-29 15:30:00,65.31,65.35,65.23,65.23,38703.0,45.3182,45.346,45.2627,45.2627,38703.0
2015-05-29 15:35:00,65.24,65.25,65.21,65.23,34700.0,45.2697,45.2766,45.2488,45.2627,34700.0
2015-05-29 15:40:00,65.24,65.33,65.24,65.29,43103.0,45.2697,45.3321,45.2697,45.3043,43103.0
2015-05-29 15:45:00,65.3,65.38,65.29,65.33,67026.0,45.3113,45.3668,45.3043,45.3321,67026.0
2015-05-29 15:50:00,65.34,65.34,65.3,65.33,56637.0,45.339,45.339,45.3113,45.3321,56637.0
2015-05-29 15:55:00,65.33,65.37,65.22,65.22,138751.0,45.3321,45.3599,45.2558,45.2558,138751.0
2015-06-01 09:30:00,65.39,65.5,65.27,65.31,58532.0,45.3737,45.4501,45.2905,45.3182,58532.0
2015-06-01 09:35:00,65.32,65.32,65.01,65.12,37168.0,45.3252,45.3252,45.1101,45.1864,37168.0
2015-06-01 09:40:00,65.15,65.3,65.0,65.16,33507.0,45.2072,45.3113,45.1031,45.2141,33507.0
2015-06-01 09:45:00,65.17,65.22,65.03,65.2,24661.0,45.2211,45.2558,45.1239,45.2419,24661.0
2015-06-01 09:50:00,65.19,65.21,65.1,65.13,24412.0,45.235,45.2488,45.1725,45.1933,24412.0
2015-06-01 09:55:00,65.16,65.22,65.13,65.13,37521.0,45.2141,45.2558,45.1933,45.1933,37521.0
2015-06-01 10:00:00,65.13,65.22,65.08,65.11,36771.0,45.1933,45.2558,45.1586,45.1794,36771.0
2015-06-01 10:05:00,65.12,65.14,64.81,64.81,55327.0,45.1864,45.2003,44.9713,44.9713,55327.0
2015-06-01 10:10:00,64.83,64.9,64.76,64.8,47626.0,44.9852,45.0337,44.9366,44.9643,47626.0
2015-06-01 10:15:00,64.82,64.87,64.7,64.81,31996.0,44.9782,45.0129,44.895,44.9713,31996.0
2015-06-01 10:20:00,64.8,65.01,64.8,64.93,21495.0,44.9643,45.1101,44.9643,45.0545,21495.0
2015-06-01 10:25:00,64.92,64.92,64.75,64.77,26746.0,45.0476,45.0476,44.9296,44.9435,26746.0
2015-06-01 10:30:00,64.76,64.8,64.69,64.8,20515.0,44.9366,44.9643,44.888,44.9643,20515.0
2015-06-01 10:35:00,64.8,64.88,64.75,64.83,18503.0,44.9643,45.0199,44.9296,44.9852,18503.0
2015-06-01 10:40:00,64.82,64.82,64.7,64.73,31814.0,44.9782,44.9782,44.895,44.9158,31814.0
2015-06-01 10:45:00,64.73,64.75,64.68,64.74,31010.0,44.9158,44.9296,44.8811,44.9227,31010.0
2015-06-01 10:50:00,64.73,64.76,64.66,64.72,42951.0,44.9158,44.9366,44.8672,44.9088,42951.0
2015-06-01 10:55:00,64.74,64.78,64.67,64.76,53732.0,44.9227,44.9505,44.8741,44.9366,53732.0
2015-06-01 11:00:00,64.77,64.78,64.66,64.67,33907.0,44.9435,44.9505,44.8672,44.8741,33907.0
2015-06-01 11:05:00,64.67,64.68,64.57,64.58,20050.0,44.8741,44.8811,44.8047,44.8117,20050.0
2015-06-01 11:10:00,64.57,64.59,64.54,64.56,20277.0,44.8047,44.8186,44.7839,44.7978,20277.0
2015-06-01 11:15:00,64.55,64.61,64.54,64.61,25698.0,44.7909,44.8325,44.7839,44.8325,25698.0
2015-06-01 11:20:00,64.61,64.67,64.55,64.56,25133.0,44.8325,44.8741,44.7909,44.7978,25133.0
2015-06-01 11:25:00,64.55,64.57,64.44,64.46,28447.0,44.7909,44.8047,44.7145,44.7284,28447.0
2015-06-01 11:30:00,64.45,64.52,64.37,64.38,35211.0,44.7215,44.7701,44.666,44.6729,35211.0
2015-06-01 11:35:00,64.38,64.44,64.33,64.43,22006.0,44.6729,44.7145,44.6382,44.7076,22006.0
2015-06-01 11:40:00,64.44,64.46,64.42,64.44,21833.0,44.7145,44.7284,44.7007,44.7145,21833.0
2015-06-01 11:45:00,64.45,64.46,64.4,64.42,28168.0,44.7215,44.7284,44.6868,44.7007,28168.0
2015-06-01 11:50:00,64.42,64.46,64.38,64.42,17747.0,44.7007,44.7284,44.6729,44.7007,17747.0
2015-06-01 11:55:00,64.42,64.42,64.35,64.36,23169.0,44.7007,44.7007,44.6521,44.659,23169.0
2015-06-01 12:00:00,64.37,64.4,64.28,64.29,26593.0,44.666,44.6868,44.6035,44.6105,26593.0
2015-06-01 12:05:00,64.28,64.29,64.18,64.18,48621.0,44.6035,44.6105,44.5341,44.5341,48621.0
2015-06-01 12:10:00,64.18,64.21,64.16,64.18,33382.0,44.5341,44.5549,44.5202,44.5341,33382.0
2015-06-01 12:15:00,64.17,64.19,64.08,64.19,43782.0,44.5272,44.5411,44.4647,44.5411,43782.0
2015-06-01 12:20:00,64.18,64.19,64.1,64.11,20411.0,44.5341,44.5411,44.4786,44.4856,20411.0
2015-06-01 12:25:00,64.1,64.13,64.05,64.11,38312.0,44.4786,44.4994,44.4439,44.4856,38312.0
2015-06-01 12:30:00,64.12,64.16,64.08,64.08,24069.0,44.4925,44.5202,44.4647,44.4647,24069.0
2015-06-01 12:35:00,64.09,64.1,63.98,63.98,34638.0,44.4717,44.4786,44.3953,44.3953,34638.0
2015-06-01 12:40:00,63.98,63.98,63.87,63.87,32820.0,44.3953,44.3953,44.319,44.319,32820.0
2015-06-01 12:45:00,63.87,63.87,63.83,63.85,39315.0,44.319,44.319,44.2913,44.3051,39315.0
2015-06-01 12:50:00,63.86,63.99,63.84,63.93,28489.0,44.3121,44.4023,44.2982,44.3607,28489.0
2015-06-01 12:55:00,63.94,63.97,63.89,63.97,18459.0,44.3676,44.3884,44.3329,44.3884,18459.0
2015-06-01 13:00:00,63.98,64.0,63.95,63.99,16252.0,44.3953,44.4092,44.3745,44.4023,16252.0
2015-06-01 13:05:00,63.98,64.01,63.96,64.0,31267.0,44.3953,44.4162,44.3815,44.4092,31267.0
2015-06-01 13:10:00,64.01,64.03,63.99,64.0,20258.0,44.4162,44.43,44.4023,44.4092,20258.0
2015-06-01 13:15:00,64.01,64.12,64.0,64.09,47090.0,44.4162,44.4925,44.4092,44.4717,47090.0
2015-06-01 13:20:00,64.11,64.18,64.11,64.15,31658.0,44.4856,44.5341,44.4856,44.5133,31658.0
2015-06-01 13:25:00,64.15,64.23,64.13,64.23,30501.0,44.5133,44.5688,44.4994,44.5688,30501.0
2015-06-01 13:30:00,64.24,64.33,64.23,64.32,49245.0,44.5758,44.6382,44.5688,44.6313,49245.0
2015-06-01 13:35:00,64.34,64.38,64.32,64.33,23910.0,44.6451,44.6729,44.6313,44.6382,23910.0
2015-06-01 13:40:00,64.34,64.36,64.28,64.34,48425.0,44.6451,44.659,44.6035,44.6451,48425.0
2015-06-01 13:45:00,64.34,64.45,64.3,64.45,58749.0,44.6451,44.7215,44.6174,44.7215,58749.0
2015-06-01 13:50:00,64.46,64.5,64.32,64.34,58071.0,44.7284,44.7562,44.6313,44.6451,58071.0
2015-06-01 13:55:00,64.33,64.36,64.2,64.21,26884.0,44.6382,44.659,44.548,44.5549,26884.0
2015-06-01 14:00:00,64.21,64.4,64.15,64.18,42711.0,44.5549,44.6868,44.5133,44.5341,42711.0
2015-06-01 14:05:00,64.19,64.27,64.17,64.21,38168.0,44.5411,44.5966,44.5272,44.5549,38168.0
2015-06-01 14:10:00,64.2,64.21,64.13,64.16,25456.0,44.548,44.5549,44.4994,44.5202,25456.0
2015-06-01 14:15:00,64.15,64.2,64.12,64.13,27466.0,44.5133,44.548,44.4925,44.4994,27466.0
2015-06-01 14:20:00,64.13,64.24,64.11,64.2,34844.0,44.4994,44.5758,44.4856,44.548,34844.0
2015-06-01 14:25:00,64.2,64.31,64.19,64.27,22890.0,44.548,44.6243,44.5411,44.5966,22890.0
2015-06-01 14:30:00,64.28,64.33,64.21,64.22,41509.0,44.6035,44.6382,44.5549,44.5619,41509.0
2015-06-01 14:35:00,64.23,64.26,64.13,64.13,29971.0,44.5688,44.5896,44.4994,44.4994,29971.0
2015-06-01 14:40:00,64.14,64.18,64.1,64.12,51268.0,44.5064,44.5341,44.4786,44.4925,51268.0
2015-06-01 14:45:00,64.12,64.24,64.08,64.17,33855.0,44.4925,44.5758,44.4647,44.5272,33855.0
2015-06-01 14:50:00,64.17,64.19,64.12,64.19,17537.0,44.5272,44.5411,44.4925,44.5411,17537.0
2015-06-01 14:55:00,64.19,64.2,64.12,64.17,23658.0,44.5411,44.548,44.4925,44.5272,23658.0
2015-06-01 15:00:00,64.18,64.31,64.17,64.29,43077.0,44.5341,44.6243,44.5272,44.6105,43077.0
2015-06-01 15:05:00,64.29,64.36,64.24,64.36,41706.0,44.6105,44.659,44.5758,44.659,41706.0
2015-06-01 15:10:00,64.36,64.46,64.34,64.44,62471.0,44.659,44.7284,44.6451,44.7145,62471.0
2015-06-01 15:15:00,64.45,64.46,64.35,64.35,35769.0,44.7215,44.7284,44.6521,44.6521,35769.0
2015-06-01 15:20:00,64.36,64.43,64.34,64.41,57271.0,44.659,44.7076,44.6451,44.6937,57271.0
2015-06-01 15:25:00,64.41,64.48,64.39,64.47,25852.0,44.6937,44.7423,44.6798,44.7354,25852.0
2015-06-01 15:30:00,64.47,64.52,64.42,64.52,58854.0,44.7354,44.7701,44.7007,44.7701,58854.0
2015-06-01 15:35:00,64.51,64.54,64.47,64.49,41647.0,44.7631,44.7839,44.7354,44.7492,41647.0
2015-06-01 15:40:00,64.49,64.52,64.41,64.41,42486.0,44.7492,44.7701,44.6937,44.6937,42486.0
2015-06-01 15:45:00,64.41,64.46,64.38,64.46,72043.0,44.6937,44.7284,44.6729,44.7284,72043.0
2015-06-01 15:50:00,64.45,64.48,64.42,64.47,82301.0,44.7215,44.7423,44.7007,44.7354,82301.0
2015-06-01 15:55:00,64.47,64.52,64.45,64.5,119181.0,44.7354,44.7701,44.7215,44.7562,119181.0
2015-06-02 09:30:00,64.84,65.18,64.84,65.06,63067.0,44.9921,45.228,44.9921,45.1448,63067.0
2015-06-02 09:35:00,65.06,65.24,64.99,65.04,46606.0,45.1448,45.2697,45.0962,45.1309,46606.0
2015-06-02 09:40:00,64.99,65.12,64.6,64.73,35024.0,45.0962,45.1864,44.8256,44.9158,35024.0
2015-06-02 09:45:00,64.75,64.94,64.69,64.78,37490.0,44.9296,45.0615,44.888,44.9505,37490.0
2015-06-02 09:50:00,64.8,64.82,64.55,64.57,24117.0,44.9643,44.9782,44.7909,44.8047,24117.0
2015-06-02 09:55:00,64.58,64.61,64.47,64.51,24679.0,44.8117,44.8325,44.7354,44.7631,24679.0
2015-06-02 10:00:00,64.49,64.59,64.47,64.55,18977.0,44.7492,44.8186,44.7354,44.7909,18977.0
2015-06-02 10:05:00,64.54,64.59,64.5,64.55,18809.0,44.7839,44.8186,44.7562,44.7909,18809.0
2015-06-02 10:10:00,64.56,64.6,64.48,64.53,35212.0,44.7978,44.8256,44.7423,44.777,35212.0
2015-06-02 10:15:00,64.55,64.57,64.35,64.36,54021.0,44.7909,44.8047,44.6521,44.659,54021.0
2015-06-02 10:20:00,64.37,64.85,64.3,64.4,47103.0,44.666,44.999,44.6174,44.6868,47103.0
2015-06-02 10:25:00,64.4,64.56,64.4,64.51,15429.0,44.6868,44.7978,44.6868,44.7631,15429.0
2015-06-02 10:30:00,64.51,64.74,64.46,64.74,57576.0,44.7631,44.9227,44.7284,44.9227,57576.0
2015-06-02 10:35:00,64.74,64.88,64.73,64.79,21803.0,44.9227,45.0199,44.9158,44.9574,21803.0
2015-06-02 10:40:00,64.78,64.78,64.63,64.64,25461.0,44.9505,44.9505,44.8464,44.8533,25461.0
2015-06-02 10:45:00,64.65,64.75,64.63,64.67,23520.0,44.8603,44.9296,44.8464,44.8741,23520.0
2015-06-02 10:50:00,64.66,64.68,64.6,64.64,16094.0,44.8672,44.8811,44.8256,44.8533,16094.0
2015-06-02 10:55:00,64.64,64.69,64.55,64.68,27901.0,44.8533,44.888,44.7909,44.8811,27901.0
2015-06-02 11:00:00,64.67,64.78,64.64,64.73,20810.0,44.8741,44.9505,44.8533,44.9158,20810.0
2015-06-02 11:05:00,64.72,64.82,64.68,64.78,24315.0,44.9088,44.9782,44.8811,44.9505,24315.0
2015-06-02 11:10:00,64.76,64.86,64.73,64.75,11585.0,44.9366,45.006,44.9158,44.9296,11585.0
2015-06-02 11:15:00,64.75,64.78,64.69,64.69,15003.0,44.9296,44.9505,44.888,44.888,15003.0
2015-06-02 11:20:00,64.69,64.7,64.59,64.59,18597.0,44.888,44.895,44.8186,44.8186,18597.0
2015-06-02 11:25:00,64.58,64.6,64.55,64.56,15289.0,44.8117,44.8256,44.7909,44.7978,15289.0
2015-06-02 11:30:00,64.56,64.68,64.52,64.68,17849.0,44.7978,44.8811,44.7701,44.8811,17849.0
2015-06-02 11:35:00,64.69,64.81,64.69,64.78,16650.0,44.888,44.9713,44.888,44.9505,16650.0
2015-06-02 11:40:00,64.79,64.79,64.7,64.76,17184.0,44.9574,44.9574,44.895,44.9366,17184.0
2015-06-02 11:45:00,64.75,64.81,64.68,64.81,19405.0,44.9296,44.9713,44.8811,44.9713,19405.0
2015-06-02 11:50:00,64.81,64.98,64.8,64.94,11109.0,44.9713,45.0892,44.9643,45.0615,11109.0
2015-06-02 11:55:00,64.94,64.96,64.86,64.96,16939.0,45.0615,45.0754,45.006,45.0754,16939.0
2015-06-02 12:00:00,64.97,65.0,64.87,64.96,48989.0,45.0823,45.1031,45.0129,45.0754,48989.0
2015-06-02 12:05:00,64.97,65.1,64.97,64.99,19635.0,45.0823,45.1725,45.0823,45.0962,19635.0
2015-06-02 12:10:00,64.99,65.01,64.9,64.9,14715.0,45.0962,45.1101,45.0337,45.0337,14715.0
2015-06-02 12:15:00,64.91,64.95,64.88,64.88,30362.0,45.0407,45.0684,45.0199,45.0199,30362.0
2015-06-02 12:20:00,64.89,65.09,64.88,65.07,14625.0,45.0268,45.1656,45.0199,45.1517,14625.0
2015-06-02 12:25:00,65.1,65.21,65.1,65.15,28260.0,45.1725,45.2488,45.1725,45.2072,28260.0
2015-06-02 12:30:00,65.16,65.16,65.06,65.1,11552.0,45.2141,45.2141,45.1448,45.1725,11552.0
2015-06-02 12:35:00,65.1,65.11,64.99,64.99,34022.0,45.1725,45.1794,45.0962,45.0962,34022.0
2015-06-02 12:40:00,65.01,65.05,64.95,64.96,20447.0,45.1101,45.1378,45.0684,45.0754,20447.0
2015-06-02 12:45:00,64.95,65.04,64.93,64.98,19142.0,45.0684,45.1309,45.0545,45.0892,19142.0
2015-06-02 12:50:00,64.97,65.04,64.96,65.02,22620.0,45.0823,45.1309,45.0754,45.117,22620.0
2015-06-02 12:55:00,65.02,65.05,64.99,65.0,16715.0,45.117,45.1378,45.0962,45.1031,16715.0
2015-06-02 13:00:00,64.99,65.1,64.94,65.09,35578.0,45.0962,45.1725,45.0615,45.1656,35578.0
2015-06-02 13:05:00,65.11,65.13,65.06,65.08,15927.0,45.1794,45.1933,45.1448,45.1586,15927.0
2015-06-02 13:10:00,65.09,65.16,65.08,65.11,8460.0,45.1656,45.2141,45.1586,45.1794,8460.0
2015-06-02 13:15:00,65.1,65.18,65.03,65.17,23742.0,45.1725,45.228,45.1239,45.2211,23742.0
2015-06-02 13:20:00,65.18,65.24,65.17,65.21,18355.0,45.228,45.2697,45.2211,45.2488,18355.0
2015-06-02 13:25:00,65.21,65.26,65.21,65.22,13974.0,45.2488,45.2835,45.2488,45.2558,13974.0
2015-06-02 13:30:00,65.23,65.24,65.13,65.14,19834.0,45.2627,45.2697,45.1933,45.2003,19834.0
2015-06-02 13:35:00,65.13,65.23,65.11,65.15,29945.0,45.1933,45.2627,45.1794,45.2072,29945.0
2015-06-02 13:40:00,65.15,65.15,65.09,65.13,14399.0,45.2072,45.2072,45.1656,45.1933,14399.0
2015-06-02 13:45:00,65.14,65.18,65.1,65.17,13700.0,45.2003,45.228,45.1725,45.2211,13700.0
2015-06-02 13:50:00,65.16,65.28,65.16,65.27,27230.0,45.2141,45.2974,45.2141,45.2905,27230.0
2015-06-02 13:55:00,65.27,65.32,65.24,65.24,24286.0,45.2905,45.3252,45.2697,45.2697,24286.0
2015-06-02 14:00:00,65.24,65.25,65.15,65.2,21542.0,45.2697,45.2766,45.2072,45.2419,21542.0
2015-06-02 14:05:00,65.19,65.22,65.13,65.2,22747.0,45.235,45.2558,45.1933,45.2419,22747.0
2015-06-02 14:10:00,65.2,65.2,65.07,65.07,20519.0,45.2419,45.2419,45.1517,45.1517,20519.0
2015-06-02 14:15:00,65.07,65.09,65.0,65.04,16660.0,45.1517,45.1656,45.1031,45.1309,16660.0
2015-06-02 14:20:00,65.03,65.1,65.01,65.07,11575.0,45.1239,45.1725,45.1101,45.1517,11575.0
2015-06-02 14:25:00,65.06,65.18,65.06,65.14,13405.0,45.1448,45.228,45.1448,45.2003,13405.0
2015-06-02 14:30:00,65.14,65.25,65.11,65.25,15347.0,45.2003,45.2766,45.1794,45.2766,15347.0
2015-06-02 14:35:00,65.26,65.26,65.12,65.15,24021.0,45.2835,45.2835,45.1864,45.2072,24021.0
2015-06-02 14:40:00,65.15,65.15,65.08,65.12,12003.0,45.2072,45.2072,45.1586,45.1864,12003.0
2015-06-02 14:45:00,65.12,65.12,65.02,65.02,20915.0,45.1864,45.1864,45.117,45.117,20915.0
2015-06-02 14:50:00,65.01,65.11,64.96,65.1,23678.0,45.1101,45.1794,45.0754,45.1725,23678.0
2015-06-02 14:55:00,65.12,65.17,65.1,65.17,14580.0,45.1864,45.2211,45.1725,45.2211,14580.0
2015-06-02 15:00:00,65.16,65.16,65.05,65.05,13170.0,45.2141,45.2141,45.1378,45.1378,13170.0
2015-06-02 15:05:00,65.04,65.1,64.94,64.96,31182.0,45.1309,45.1725,45.0615,45.0754,31182.0
2015-06-02 15:10:00,64.96,65.0,64.92,64.92,21807.0,45.0754,45.1031,45.0476,45.0476,21807.0
2015-06-02 15:15:00,64.94,65.0,64.94,64.94,21370.0,45.0615,45.1031,45.0615,45.0615,21370.0
2015-06-02 15:20:00,64.94,64.98,64.86,64.87,23625.0,45.0615,45.0892,45.006,45.0129,23625.0
2015-06-02 15:25:00,64.87,64.93,64.84,64.91,28124.0,45.0129,45.0545,44.9921,45.0407,28124.0
2015-06-02 15:30:00,64.91,64.95,64.87,64.91,29489.0,45.0407,45.0684,45.0129,45.0407,29489.0
2015-06-02 15:35:00,64.9,64.9,64.85,64.86,43917.0,45.0337,45.0337,44.999,45.006,43917.0
2015-06-02 15:40:00,64.86,64.87,64.78,64.79,49814.0,45.006,45.0129,44.9505,44.9574,49814.0
2015-06-02 15:45:00,64.78,64.79,64.74,64.75,48050.0,44.9505,44.9574,44.9227,44.9296,48050.0
2015-06-02 15:50:00,64.74,64.82,64.74,64.81,37318.0,44.9227,44.9782,44.9227,44.9713,37318.0
2015-06-02 15:55:00,64.81,64.87,64.81,64.82,107742.0,44.9713,45.0129,44.9713,44.9782,107742.0
2015-06-03 09:30:00,64.61,64.62,64.08,64.28,36462.0,44.8325,44.8394,44.4647,44.6035,36462.0
2015-06-03 09:35:00,64.28,64.43,64.05,64.11,17841.0,44.6035,44.7076,44.4439,44.4856,17841.0
2015-06-03 09:40:00,64.21,64.32,64.07,64.18,29598.0,44.5549,44.6313,44.4578,44.5341,29598.0
2015-06-03 09:45:00,64.16,64.38,64.15,64.18,46332.0,44.5202,44.6729,44.5133,44.5341,46332.0
2015-06-03 09:50:00,64.17,64.3,64.13,64.21,40510.0,44.5272,44.6174,44.4994,44.5549,40510.0
2015-06-03 09:55:00,64.2,64.35,64.16,64.29,66927.0,44.548,44.6521,44.5202,44.6105,66927.0
2015-06-03 10:00:00,64.26,64.44,64.25,64.36,14077.0,44.5896,44.7145,44.5827,44.659,14077.0
2015-06-03 10:05:00,64.36,64.42,64.31,64.4,16007.0,44.659,44.7007,44.6243,44.6868,16007.0
2015-06-03 10:10:00,64.43,64.54,64.39,64.46,107020.0,44.7076,44.7839,44.6798,44.7284,107020.0
2015-06-03 10:15:00,64.5,64.55,64.43,64.49,39429.0,44.7562,44.7909,44.7076,44.7492,39429.0
2015-06-03 10:20:00,64.51,64.6,64.44,64.49,20373.0,44.7631,44.8256,44.7145,44.7492,20373.0
2015-06-03 10:25:00,64.51,64.61,64.48,64.53,23178.0,44.7631,44.8325,44.7423,44.777,23178.0
2015-06-03 10:30:00,64.55,65.01,64.54,64.59,87591.0,44.7909,45.1101,44.7839,44.8186,87591.0
2015-06-03 10:35:00,64.63,64.68,64.55,64.57,14979.0,44.8464,44.8811,44.7909,44.8047,14979.0
2015-06-03 10:40:00,64.59,64.59,64.37,64.41,15445.0,44.8186,44.8186,44.666,44.6937,15445.0
2015-06-03 10:45:00,64.4,64.63,64.4,64.63,14680.0,44.6868,44.8464,44.6868,44.8464,14680.0
2015-06-03 10:50:00,64.62,64.63,64.53,64.56,9167.0,44.8394,44.8464,44.777,44.7978,9167.0
2015-06-03 10:55:00,64.57,64.6,64.51,64.55,12162.0,44.8047,44.8256,44.7631,44.7909,12162.0
2015-06-03 11:00:00,64.55,64.65,64.52,64.64,17457.0,44.7909,44.8603,44.7701,44.8533,17457.0
2015-06-03 11:05:00,64.63,64.63,64.54,64.54,48090.0,44.8464,44.8464,44.7839,44.7839,48090.0
2015-06-03 11:10:00,64.56,64.56,64.48,64.49,11286.0,44.7978,44.7978,44.7423,44.7492,11286.0
2015-06-03 11:15:00,64.48,64.51,64.45,64.48,17391.0,44.7423,44.7631,44.7215,44.7423,17391.0
2015-06-03 11:20:00,64.47,64.5,64.46,64.49,11987.0,44.7354,44.7562,44.7284,44.7492,11987.0
2015-06-03 11:25:00,64.48,64.54,64.42,64.42,18311.0,44.7423,44.7839,44.7007,44.7007,18311.0
2015-06-03 11:30:00,64.43,64.43,64.3,64.31,17479.0,44.7076,44.7076,44.6174,44.6243,17479.0
2015-06-03 11:35:00,64.29,64.3,64.15,64.15,34647.0,44.6105,44.6174,44.5133,44.5133,34647.0
2015-06-03 11:40:00,64.16,64.17,64.04,64.15,39139.0,44.5202,44.5272,44.437,44.5133,39139.0
2015-06-03 11:45:00,64.13,64.28,64.13,64.23,17410.0,44.4994,44.6035,44.4994,44.5688,17410.0
2015-06-03 11:50:00,64.22,64.24,64.13,64.16,16546.0,44.5619,44.5758,44.4994,44.5202,16546.0
2015-06-03 11:55:00,64.16,64.25,64.14,64.18,52879.0,44.5202,44.5827,44.5064,44.5341,52879.0
2015-06-03 12:00:00,64.17,64.19,64.14,64.16,13118.0,44.5272,44.5411,44.5064,44.5202,13118.0
2015-06-03 12:05:00,64.18,64.18,64.11,64.12,8269.0,44.5341,44.5341,44.4856,44.4925,8269.0
2015-06-03 12:10:00,64.11,64.16,64.07,64.08,37445.0,44.4856,44.5202,44.4578,44.4647,37445.0
2015-06-03 12:15:00,64.08,64.09,63.98,63.99,42804.0,44.4647,44.4717,44.3953,44.4023,42804.0
2015-06-03 12:20:00,63.98,64.02,63.97,64.02,10152.0,44.3953,44.4231,44.3884,44.4231,10152.0
2015-06-03 12:25:00,64.03,64.1,63.99,64.1,16500.0,44.43,44.4786,44.4023,44.4786,16500.0
2015-06-03 12:30:00,64.1,64.14,64.04,64.06,8680.0,44.4786,44.5064,44.437,44.4509,8680.0
2015-06-03 12:35:00,64.08,64.13,64.06,64.11,11565.0,44.4647,44.4994,44.4509,44.4856,11565.0
2015-06-03 12:40:00,64.12,64.15,64.03,64.08,14704.0,44.4925,44.5133,44.43,44.4647,14704.0
2015-06-03 12:45:00,64.08,64.12,64.03,64.05,7814.0,44.4647,44.4925,44.43,44.4439,7814.0
2015-06-03 12:50:00,64.05,64.06,63.97,64.01,12278.0,44.4439,44.4509,44.3884,44.4162,12278.0
2015-06-03 12:55:00,64.0,64.07,63.97,64.04,8723.0,44.4092,44.4578,44.3884,44.437,8723.0
2015-06-03 13:00:00,64.04,64.1,64.04,64.04,8906.0,44.437,44.4786,44.437,44.437,8906.0
2015-06-03 13:05:00,64.04,64.08,63.96,63.97,13656.0,44.437,44.4647,44.3815,44.3884,13656.0
2015-06-03 13:10:00,63.96,64.08,63.96,64.0,18550.0,44.3815,44.4647,44.3815,44.4092,18550.0
2015-06-03 13:15:00,63.98,64.0,63.9,63.9,14319.0,44.3953,44.4092,44.3398,44.3398,14319.0
2015-06-03 13:20:00,63.9,63.93,63.86,63.89,73491.0,44.3398,44.3607,44.3121,44.3329,73491.0
2015-06-03 13:25:00,63.87,63.92,63.85,63.86,16165.0,44.319,44.3537,44.3051,44.3121,16165.0
2015-06-03 13:30:00,63.86,63.91,63.85,63.88,19776.0,44.3121,44.3468,44.3051,44.326,19776.0
2015-06-03 13:35:00,63.89,63.89,63.79,63.82,13150.0,44.3329,44.3329,44.2635,44.2843,13150.0
2015-06-03 13:40:00,63.82,63.89,63.8,63.84,13914.0,44.2843,44.3329,44.2704,44.2982,13914.0
2015-06-03 13:45:00,63.84,63.88,63.78,63.88,31785.0,44.2982,44.326,44.2566,44.326,31785.0
2015-06-03 13:50:00,63.89,63.93,63.85,63.91,10975.0,44.3329,44.3607,44.3051,44.3468,10975.0
2015-06-03 13:55:00,63.9,63.96,63.88,63.96,9359.0,44.3398,44.3815,44.326,44.3815,9359.0
2015-06-03 14:00:00,63.96,64.04,63.93,63.95,22063.0,44.3815,44.437,44.3607,44.3745,22063.0
2015-06-03 14:05:00,63.97,63.99,63.87,63.88,25894.0,44.3884,44.4023,44.319,44.326,25894.0
2015-06-03 14:10:00,63.88,64.02,63.87,64.02,12867.0,44.326,44.4231,44.319,44.4231,12867.0
2015-06-03 14:15:00,64.01,64.08,63.98,64.06,19728.0,44.4162,44.4647,44.3953,44.4509,19728.0
2015-06-03 14:20:00,64.06,64.14,63.96,64.13,78207.0,44.4509,44.5064,44.3815,44.4994,78207.0
2015-06-03 14:25:00,64.12,64.2,64.07,64.18,60849.0,44.4925,44.548,44.4578,44.5341,60849.0
2015-06-03 14:30:00,64.18,64.27,64.17,64.25,24763.0,44.5341,44.5966,44.5272,44.5827,24763.0
2015-06-03 14:35:00,64.26,64.27,64.22,64.23,15170.0,44.5896,44.5966,44.5619,44.5688,15170.0
2015-06-03 14:40:00,64.24,64.27,64.2,64.2,17361.0,44.5758,44.5966,44.548,44.548,17361.0
2015-06-03 14:45:00,64.2,64.22,64.16,64.18,21967.0,44.548,44.5619,44.5202,44.5341,21967.0
2015-06-03 14:50:00,64.17,64.18,64.11,64.11,12344.0,44.5272,44.5341,44.4856,44.4856,12344.0
2015-06-03 14:55:00,64.1,64.1,64.05,64.08,9715.0,44.4786,44.4786,44.4439,44.4647,9715.0
2015-06-03 15:00:00,64.07,64.1,64.02,64.02,12725.0,44.4578,44.4786,44.4231,44.4231,12725.0
2015-06-03 15:05:00,64.03,64.09,64.03,64.06,14181.0,44.43,44.4717,44.43,44.4509,14181.0
2015-06-03 15:10:00,64.07,64.08,64.02,64.02,7823.0,44.4578,44.4647,44.4231,44.4231,7823.0
2015-06-03 15:15:00,64.01,64.02,63.92,63.94,29672.0,44.4162,44.4231,44.3537,44.3676,29672.0
2015-06-03 15:20:00,63.94,64.01,63.9,64.01,21015.0,44.3676,44.4162,44.3398,44.4162,21015.0
2015-06-03 15:25:00,64.03,64.04,63.93,63.95,19451.0,44.43,44.437,44.3607,44.3745,19451.0
2015-06-03 15:30:00,63.96,64.03,63.94,64.02,23837.0,44.3815,44.43,44.3676,44.4231,23837.0
2015-06-03 15:35:00,64.02,64.1,64.0,64.07,25680.0,44.4231,44.4786,44.4092,44.4578,25680.0
2015-06-03 15:40:00,64.08,64.1,64.02,64.06,33272.0,44.4647,44.4786,44.4231,44.4509,33272.0
2015-06-03 15:45:00,64.05,64.05,64.0,64.01,45674.0,44.4439,44.4439,44.4092,44.4162,45674.0
2015-06-03 15:50:00,64.01,64.01,64.0,64.01,50310.0,44.4162,44.4162,44.4092,44.4162,50310.0
2015-06-03 15:55:00,64.01,64.01,63.89,63.92,149785.0,44.4162,44.4162,44.3329,44.3537,149785.0
2015-06-04 09:30:00,63.38,63.57,63.2,63.25,75938.0,43.979,44.1109,43.8541,43.8888,75938.0
2015-06-04 09:35:00,63.25,63.3,63.09,63.27,34612.0,43.8888,43.9235,43.7778,43.9027,34612.0
2015-06-04 09:40:00,63.26,63.33,62.93,62.97,76434.0,43.8957,43.9443,43.6668,43.6945,76434.0
2015-06-04 09:45:00,62.97,63.09,62.94,63.03,40117.0,43.6945,43.7778,43.6737,43.7361,40117.0
2015-06-04 09:50:00,63.03,63.22,63.02,63.2,34047.0,43.7361,43.868,43.7292,43.8541,34047.0
2015-06-04 09:55:00,63.19,63.29,63.14,63.25,21141.0,43.8472,43.9166,43.8125,43.8888,21141.0
2015-06-04 10:00:00,63.24,63.49,63.24,63.34,72748.0,43.8819,44.0553,43.8819,43.9513,72748.0
2015-06-04 10:05:00,63.35,63.36,63.06,63.06,75174.0,43.9582,43.9651,43.757,43.757,75174.0
2015-06-04 10:10:00,63.07,63.31,63.06,63.28,29006.0,43.7639,43.9304,43.757,43.9096,29006.0
2015-06-04 10:15:00,63.26,63.31,63.22,63.24,22566.0,43.8957,43.9304,43.868,43.8819,22566.0
2015-06-04 10:20:00,63.23,63.28,63.15,63.25,67965.0,43.8749,43.9096,43.8194,43.8888,67965.0
2015-06-04 10:25:00,63.26,63.26,63.13,63.13,26583.0,43.8957,43.8957,43.8055,43.8055,26583.0
2015-06-04 10:30:00,63.12,63.12,63.0,63.06,38685.0,43.7986,43.7986,43.7153,43.757,38685.0
2015-06-04 10:35:00,63.06,63.09,63.03,63.05,32792.0,43.757,43.7778,43.7361,43.75,32792.0
2015-06-04 10:40:00,63.03,63.13,62.94,63.06,60063.0,43.7361,43.8055,43.6737,43.757,60063.0
2015-06-04 10:45:00,63.03,63.1,63.01,63.1,12860.0,43.7361,43.7847,43.7223,43.7847,12860.0
2015-06-04 10:50:00,63.11,63.18,62.97,62.99,50335.0,43.7917,43.8402,43.6945,43.7084,50335.0
2015-06-04 10:55:00,62.99,63.13,62.98,63.07,20098.0,43.7084,43.8055,43.7015,43.7639,20098.0
2015-06-04 11:00:00,63.07,63.08,63.02,63.07,17282.0,43.7639,43.7708,43.7292,43.7639,17282.0
2015-06-04 11:05:00,63.05,63.05,62.96,62.98,71687.0,43.75,43.75,43.6876,43.7015,71687.0
2015-06-04 11:10:00,62.96,63.06,62.94,63.06,62120.0,43.6876,43.757,43.6737,43.757,62120.0
2015-06-04 11:15:00,63.06,63.09,63.03,63.08,14493.0,43.757,43.7778,43.7361,43.7708,14493.0
2015-06-04 11:20:00,63.1,63.13,63.06,63.13,21224.0,43.7847,43.8055,43.757,43.8055,21224.0
2015-06-04 11:25:00,63.12,63.21,63.11,63.19,32862.0,43.7986,43.861,43.7917,43.8472,32862.0
2015-06-04 11:30:00,63.19,63.19,63.0,63.0,34146.0,43.8472,43.8472,43.7153,43.7153,34146.0
2015-06-04 11:35:00,63.0,63.02,62.98,62.99,20477.0,43.7153,43.7292,43.7015,43.7084,20477.0
2015-06-04 11:40:00,63.0,63.11,63.0,63.07,17500.0,43.7153,43.7917,43.7153,43.7639,17500.0
2015-06-04 11:45:00,63.05,63.14,62.98,63.14,21962.0,43.75,43.8125,43.7015,43.8125,21962.0
2015-06-04 11:50:00,63.13,63.23,63.13,63.23,21621.0,43.8055,43.8749,43.8055,43.8749,21621.0
2015-06-04 11:55:00,63.23,63.24,63.11,63.17,19159.0,43.8749,43.8819,43.7917,43.8333,19159.0
2015-06-04 12:00:00,63.16,63.26,63.16,63.2,45490.0,43.8264,43.8957,43.8264,43.8541,45490.0
2015-06-04 12:05:00,63.2,63.23,63.12,63.15,17222.0,43.8541,43.8749,43.7986,43.8194,17222.0
2015-06-04 12:10:00,63.15,63.21,63.13,63.16,14552.0,43.8194,43.861,43.8055,43.8264,14552.0
2015-06-04 12:15:00,63.18,63.31,63.17,63.25,11275.0,43.8402,43.9304,43.8333,43.8888,11275.0
2015-06-04 12:20:00,63.26,63.28,63.21,63.24,15949.0,43.8957,43.9096,43.861,43.8819,15949.0
2015-06-04 12:25:00,63.25,63.3,63.24,63.26,21993.0,43.8888,43.9235,43.8819,43.8957,21993.0
2015-06-04 12:30:00,63.25,63.25,63.19,63.21,11097.0,43.8888,43.8888,43.8472,43.861,11097.0
2015-06-04 12:35:00,63.23,63.31,63.2,63.3,29807.0,43.8749,43.9304,43.8541,43.9235,29807.0
2015-06-04 12:40:00,63.3,63.31,63.25,63.26,15770.0,43.9235,43.9304,43.8888,43.8957,15770.0
2015-06-04 12:45:00,63.26,63.4,63.26,63.35,38307.0,43.8957,43.9929,43.8957,43.9582,38307.0
2015-06-04 12:50:00,63.38,63.44,63.35,63.44,20778.0,43.979,44.0206,43.9582,44.0206,20778.0
2015-06-04 12:55:00,63.42,63.43,63.36,63.38,34552.0,44.0068,44.0137,43.9651,43.979,34552.0
2015-06-04 13:00:00,63.38,63.39,63.28,63.28,27460.0,43.979,43.986,43.9096,43.9096,27460.0
2015-06-04 13:05:00,63.28,63.31,63.19,63.22,28228.0,43.9096,43.9304,43.8472,43.868,28228.0
2015-06-04 13:10:00,63.22,63.23,63.13,63.17,16429.0,43.868,43.8749,43.8055,43.8333,16429.0
2015-06-04 13:15:00,63.16,63.18,63.06,63.13,36778.0,43.8264,43.8402,43.757,43.8055,36778.0
2015-06-04 13:20:00,63.12,63.14,63.05,63.11,26327.0,43.7986,43.8125,43.75,43.7917,26327.0
2015-06-04 13:25:00,63.12,63.16,63.1,63.16,22149.0,43.7986,43.8264,43.7847,43.8264,22149.0
2015-06-04 13:30:00,63.15,63.19,63.14,63.16,22356.0,43.8194,43.8472,43.8125,43.8264,22356.0
2015-06-04 13:35:00,63.16,63.16,63.1,63.13,27761.0,43.8264,43.8264,43.7847,43.8055,27761.0
2015-06-04 13:40:00,63.13,63.25,63.13,63.25,18802.0,43.8055,43.8888,43.8055,43.8888,18802.0
2015-06-04 13:45:00,63.26,63.26,63.19,63.2,16506.0,43.8957,43.8957,43.8472,43.8541,16506.0
2015-06-04 13:50:00,63.2,63.25,63.18,63.24,24474.0,43.8541,43.8888,43.8402,43.8819,24474.0
2015-06-04 13:55:00,63.24,63.25,63.17,63.23,32364.0,43.8819,43.8888,43.8333,43.8749,32364.0
2015-06-04 14:00:00,63.24,63.31,63.23,63.3,18770.0,43.8819,43.9304,43.8749,43.9235,18770.0
2015-06-04 14:05:00,63.29,63.33,63.27,63.3,26259.0,43.9166,43.9443,43.9027,43.9235,26259.0
2015-06-04 14:10:00,63.29,63.36,63.25,63.34,18407.0,43.9166,43.9651,43.8888,43.9513,18407.0
2015-06-04 14:15:00,63.35,63.37,63.25,63.25,11476.0,43.9582,43.9721,43.8888,43.8888,11476.0
2015-06-04 14:20:00,63.26,63.35,63.26,63.32,17888.0,43.8957,43.9582,43.8957,43.9374,17888.0
2015-06-04 14:25:00,63.33,63.37,63.32,63.34,25548.0,43.9443,43.9721,43.9374,43.9513,25548.0
2015-06-04 14:30:00,63.34,63.35,63.31,63.31,33902.0,43.9513,43.9582,43.9304,43.9304,33902.0
2015-06-04 14:35:00,63.32,63.34,63.27,63.28,35318.0,43.9374,43.9513,43.9027,43.9096,35318.0
2015-06-04 14:40:00,63.29,63.3,63.23,63.26,23140.0,43.9166,43.9235,43.8749,43.8957,23140.0
2015-06-04 14:45:00,63.26,63.3,63.25,63.25,20072.0,43.8957,43.9235,43.8888,43.8888,20072.0
2015-06-04 14:50:00,63.26,63.31,63.24,63.25,28030.0,43.8957,43.9304,43.8819,43.8888,28030.0
2015-06-04 14:55:00,63.24,63.28,63.23,63.25,16836.0,43.8819,43.9096,43.8749,43.8888,16836.0
2015-06-04 15:00:00,63.25,63.26,63.21,63.24,32818.0,43.8888,43.8957,43.861,43.8819,32818.0
2015-06-04 15:05:00,63.24,63.25,63.19,63.21,23383.0,43.8819,43.8888,43.8472,43.861,23383.0
2015-06-04 15:10:00,63.21,63.23,63.16,63.21,22296.0,43.861,43.8749,43.8264,43.861,22296.0
2015-06-04 15:15:00,63.2,63.2,63.07,63.1,25841.0,43.8541,43.8541,43.7639,43.7847,25841.0
2015-06-04 15:20:00,63.1,63.16,63.09,63.13,20630.0,43.7847,43.8264,43.7778,43.8055,20630.0
2015-06-04 15:25:00,63.13,63.16,63.1,63.13,43267.0,43.8055,43.8264,43.7847,43.8055,43267.0
2015-06-04 15:30:00,63.13,63.17,63.11,63.15,45717.0,43.8055,43.8333,43.7917,43.8194,45717.0
2015-06-04 15:35:00,63.15,63.18,63.11,63.14,44184.0,43.8194,43.8402,43.7917,43.8125,44184.0
2015-06-04 15:40:00,63.16,63.19,63.05,63.07,54226.0,43.8264,43.8472,43.75,43.7639,54226.0
2015-06-04 15:45:00,63.06,63.08,63.01,63.05,61190.0,43.757,43.7708,43.7223,43.75,61190.0
2015-06-04 15:50:00,63.05,63.08,63.03,63.07,66093.0,43.75,43.7708,43.7361,43.7639,66093.0
2015-06-04 15:55:00,63.07,63.13,63.03,63.09,222363.0,43.7639,43.8055,43.7361,43.7778,222363.0
2015-06-05 09:30:00,62.72,63.01,62.55,62.92,47199.0,43.521,43.7223,43.4031,43.6598,47199.0
2015-06-05 09:35:00,62.94,63.29,62.88,63.22,62802.0,43.6737,43.9166,43.6321,43.868,62802.0
2015-06-05 09:40:00,63.19,63.26,63.06,63.12,58616.0,43.8472,43.8957,43.757,43.7986,58616.0
2015-06-05 09:45:00,63.12,63.77,63.1,63.67,62502.0,43.7986,44.2496,43.7847,44.1802,62502.0
2015-06-05 09:50:00,63.7,63.94,63.65,63.91,88603.0,44.2011,44.3676,44.1664,44.3468,88603.0
2015-06-05 09:55:00,63.91,64.22,63.88,64.22,59396.0,44.3468,44.5619,44.326,44.5619,59396.0
2015-06-05 10:00:00,64.15,64.28,64.02,64.25,38041.0,44.5133,44.6035,44.4231,44.5827,38041.0
2015-06-05 10:05:00,64.23,64.42,64.13,64.42,63105.0,44.5688,44.7007,44.4994,44.7007,63105.0
2015-06-05 10:10:00,64.38,64.41,64.25,64.26,29205.0,44.6729,44.6937,44.5827,44.5896,29205.0
2015-06-05 10:15:00,64.25,64.29,64.0,64.14,47311.0,44.5827,44.6105,44.4092,44.5064,47311.0
2015-06-05 10:20:00,64.12,64.29,64.08,64.29,34344.0,44.4925,44.6105,44.4647,44.6105,34344.0
2015-06-05 10:25:00,64.28,64.36,64.21,64.33,29407.0,44.6035,44.659,44.5549,44.6382,29407.0
2015-06-05 10:30:00,64.35,64.42,64.31,64.32,31637.0,44.6521,44.7007,44.6243,44.6313,31637.0
2015-06-05 10:35:00,64.34,64.4,64.18,64.18,29146.0,44.6451,44.6868,44.5341,44.5341,29146.0
2015-06-05 10:40:00,64.2,64.26,64.1,64.14,34907.0,44.548,44.5896,44.4786,44.5064,34907.0
2015-06-05 10:45:00,64.14,64.17,63.96,63.96,56341.0,44.5064,44.5272,44.3815,44.3815,56341.0
2015-06-05 10:50:00,63.96,64.02,63.89,64.0,66045.0,44.3815,44.4231,44.3329,44.4092,66045.0
2015-06-05 10:55:00,64.0,64.0,63.87,63.89,40550.0,44.4092,44.4092,44.319,44.3329,40550.0
2015-06-05 11:00:00,63.9,64.02,63.9,64.0,54296.0,44.3398,44.4231,44.3398,44.4092,54296.0
2015-06-05 11:05:00,64.0,64.0,63.85,63.89,50667.0,44.4092,44.4092,44.3051,44.3329,50667.0
2015-06-05 11:10:00,63.9,63.91,63.64,63.64,22416.0,44.3398,44.3468,44.1594,44.1594,22416.0
2015-06-05 11:15:00,63.63,63.71,63.53,63.68,21457.0,44.1525,44.208,44.0831,44.1872,21457.0
2015-06-05 11:20:00,63.67,63.7,63.62,63.68,10150.0,44.1802,44.2011,44.1455,44.1872,10150.0
2015-06-05 11:25:00,63.66,63.66,63.59,63.59,13912.0,44.1733,44.1733,44.1247,44.1247,13912.0
2015-06-05 11:30:00,63.6,63.66,63.58,63.64,41682.0,44.1317,44.1733,44.1178,44.1594,41682.0
2015-06-05 11:35:00,63.65,63.71,63.62,63.7,16111.0,44.1664,44.208,44.1455,44.2011,16111.0
2015-06-05 11:40:00,63.7,63.81,63.67,63.79,16333.0,44.2011,44.2774,44.1802,44.2635,16333.0
2015-06-05 11:45:00,63.8,63.8,63.7,63.74,15137.0,44.2704,44.2704,44.2011,44.2288,15137.0
2015-06-05 11:50:00,63.75,63.76,63.68,63.75,23473.0,44.2358,44.2427,44.1872,44.2358,23473.0
2015-06-05 11:55:00,63.73,63.76,63.69,63.76,24611.0,44.2219,44.2427,44.1941,44.2427,24611.0
2015-06-05 12:00:00,63.75,63.87,63.74,63.81,18620.0,44.2358,44.319,44.2288,44.2774,18620.0
2015-06-05 12:05:00,63.81,63.96,63.81,63.95,64577.0,44.2774,44.3815,44.2774,44.3745,64577.0
2015-06-05 12:10:00,63.95,64.01,63.93,63.99,12271.0,44.3745,44.4162,44.3607,44.4023,12271.0
2015-06-05 12:15:00,64.0,64.1,64.0,64.08,9798.0,44.4092,44.4786,44.4092,44.4647,9798.0
2015-06-05 12:20:00,64.07,64.08,63.95,64.0,17635.0,44.4578,44.4647,44.3745,44.4092,17635.0
2015-06-05 12:25:00,63.98,64.03,63.96,64.0,18609.0,44.3953,44.43,44.3815,44.4092,18609.0
2015-06-05 12:30:00,64.01,64.03,63.95,64.01,20497.0,44.4162,44.43,44.3745,44.4162,20497.0
2015-06-05 12:35:00,64.0,64.02,63.96,63.99,12534.0,44.4092,44.4231,44.3815,44.4023,12534.0
2015-06-05 12:40:00,63.99,64.18,63.97,64.12,25584.0,44.4023,44.5341,44.3884,44.4925,25584.0
2015-06-05 12:45:00,64.11,64.2,64.1,64.15,12400.0,44.4856,44.548,44.4786,44.5133,12400.0
2015-06-05 12:50:00,64.17,64.24,64.13,64.2,14512.0,44.5272,44.5758,44.4994,44.548,14512.0
2015-06-05 12:55:00,64.18,64.22,64.15,64.21,9832.0,44.5341,44.5619,44.5133,44.5549,9832.0
2015-06-05 13:00:00,64.2,64.33,64.2,64.29,31406.0,44.548,44.6382,44.548,44.6105,31406.0
2015-06-05 13:05:00,64.28,64.3,64.22,64.26,19808.0,44.6035,44.6174,44.5619,44.5896,19808.0
2015-06-05 13:10:00,64.26,64.26,64.15,64.21,15297.0,44.5896,44.5896,44.5133,44.5549,15297.0
2015-06-05 13:15:00,64.21,64.28,64.17,64.26,18932.0,44.5549,44.6035,44.5272,44.5896,18932.0
2015-06-05 13:20:00,64.27,64.45,64.27,64.43,87210.0,44.5966,44.7215,44.5966,44.7076,87210.0
2015-06-05 13:25:00,64.44,64.47,64.34,64.38,19007.0,44.7145,44.7354,44.6451,44.6729,19007.0
2015-06-05 13:30:00,64.36,64.41,64.3,64.39,15329.0,44.659,44.6937,44.6174,44.6798,15329.0
2015-06-05 13:35:00,64.38,64.41,64.29,64.34,12948.0,44.6729,44.6937,44.6105,44.6451,12948.0
2015-06-05 13:40:00,64.35,64.35,64.26,64.27,15661.0,44.6521,44.6521,44.5896,44.5966,15661.0
2015-06-05 13:45:00,64.28,64.31,64.21,64.27,14466.0,44.6035,44.6243,44.5549,44.5966,14466.0
2015-06-05 13:50:00,64.27,64.28,64.22,64.26,11185.0,44.5966,44.6035,44.5619,44.5896,11185.0
2015-06-05 13:55:00,64.26,64.32,64.24,64.29,12443.0,44.5896,44.6313,44.5758,44.6105,12443.0
2015-06-05 14:00:00,64.27,64.28,64.23,64.24,9596.0,44.5966,44.6035,44.5688,44.5758,9596.0
2015-06-05 14:05:00,64.24,64.37,64.24,64.37,15646.0,44.5758,44.666,44.5758,44.666,15646.0
2015-06-05 14:10:00,64.36,64.38,64.31,64.38,15296.0,44.659,44.6729,44.6243,44.6729,15296.0
2015-06-05 14:15:00,64.37,64.46,64.34,64.45,13309.0,44.666,44.7284,44.6451,44.7215,13309.0
2015-06-05 14:20:00,64.45,64.48,64.39,64.46,18830.0,44.7215,44.7423,44.6798,44.7284,18830.0
2015-06-05 14:25:00,64.47,64.51,64.4,64.44,22238.0,44.7354,44.7631,44.6868,44.7145,22238.0
2015-06-05 14:30:00,64.44,64.51,64.44,64.46,11241.0,44.7145,44.7631,44.7145,44.7284,11241.0
2015-06-05 14:35:00,64.46,64.54,64.43,64.44,19085.0,44.7284,44.7839,44.7076,44.7145,19085.0
2015-06-05 14:40:00,64.44,64.49,64.38,64.38,30645.0,44.7145,44.7492,44.6729,44.6729,30645.0
2015-06-05 14:45:00,64.37,64.39,64.27,64.29,19657.0,44.666,44.6798,44.5966,44.6105,19657.0
2015-06-05 14:50:00,64.3,64.32,64.23,64.27,17346.0,44.6174,44.6313,44.5688,44.5966,17346.0
2015-06-05 14:55:00,64.28,64.28,64.13,64.17,20089.0,44.6035,44.6035,44.4994,44.5272,20089.0
2015-06-05 15:00:00,64.17,64.22,64.13,64.13,24023.0,44.5272,44.5619,44.4994,44.4994,24023.0
2015-06-05 15:05:00,64.13,64.2,64.1,64.11,19023.0,44.4994,44.548,44.4786,44.4856,19023.0
2015-06-05 15:10:00,64.1,64.16,64.08,64.08,21810.0,44.4786,44.5202,44.4647,44.4647,21810.0
2015-06-05 15:15:00,64.08,64.08,63.96,63.97,44984.0,44.4647,44.4647,44.3815,44.3884,44984.0
2015-06-05 15:20:00,63.96,63.96,63.88,63.89,20748.0,44.3815,44.3815,44.326,44.3329,20748.0
2015-06-05 15:25:00,63.89,63.9,63.8,63.88,38605.0,44.3329,44.3398,44.2704,44.326,38605.0
2015-06-05 15:30:00,63.89,63.92,63.84,63.91,34849.0,44.3329,44.3537,44.2982,44.3468,34849.0
2015-06-05 15:35:00,63.9,63.9,63.78,63.79,30953.0,44.3398,44.3398,44.2566,44.2635,30953.0
2015-06-05 15:40:00,63.78,63.8,63.7,63.76,52488.0,44.2566,44.2704,44.2011,44.2427,52488.0
2015-06-05 15:45:00,63.75,63.85,63.72,63.84,48509.0,44.2358,44.3051,44.2149,44.2982,48509.0
2015-06-05 15:50:00,63.83,63.84,63.77,63.77,51937.0,44.2913,44.2982,44.2496,44.2496,51937.0
2015-06-05 15:55:00,63.77,63.81,63.76,63.79,131693.0,44.2496,44.2774,44.2427,44.2635,131693.0
2015-06-08 09:30:00,63.38,63.52,63.25,63.45,47589.0,43.979,44.0762,43.8888,44.0276,47589.0
2015-06-08 09:35:00,63.46,63.71,63.43,63.64,54152.0,44.0345,44.208,44.0137,44.1594,54152.0
2015-06-08 09:40:00,63.66,63.83,63.58,63.8,33012.0,44.1733,44.2913,44.1178,44.2704,33012.0
2015-06-08 09:45:00,63.78,63.88,63.66,63.69,22687.0,44.2566,44.326,44.1733,44.1941,22687.0
2015-06-08 09:50:00,63.69,63.73,63.55,63.72,35256.0,44.1941,44.2219,44.097,44.2149,35256.0
2015-06-08 09:55:00,63.72,63.72,63.55,63.63,63960.0,44.2149,44.2149,44.097,44.1525,63960.0
2015-06-08 10:00:00,63.64,63.67,63.41,63.46,42236.0,44.1594,44.1802,43.9998,44.0345,42236.0
2015-06-08 10:05:00,63.48,63.55,63.37,63.44,25088.0,44.0484,44.097,43.9721,44.0206,25088.0
2015-06-08 10:10:00,63.43,63.44,63.24,63.24,35111.0,44.0137,44.0206,43.8819,43.8819,35111.0
2015-06-08 10:15:00,63.22,63.24,63.0,63.0,52799.0,43.868,43.8819,43.7153,43.7153,52799.0
2015-06-08 10:20:00,63.01,63.17,62.97,63.14,50083.0,43.7223,43.8333,43.6945,43.8125,50083.0
2015-06-08 10:25:00,63.14,63.2,63.05,63.06,27535.0,43.8125,43.8541,43.75,43.757,27535.0
2015-06-08 10:30:00,63.05,63.08,62.97,63.05,33560.0,43.75,43.7708,43.6945,43.75,33560.0
2015-06-08 10:35:00,63.05,63.05,62.86,62.86,46897.0,43.75,43.75,43.6182,43.6182,46897.0
2015-06-08 10:40:00,62.84,62.95,62.82,62.84,31739.0,43.6043,43.6806,43.5904,43.6043,31739.0
2015-06-08 10:45:00,62.84,62.91,62.75,62.75,53620.0,43.6043,43.6529,43.5419,43.5419,53620.0
2015-06-08 10:50:00,62.75,62.81,62.7,62.81,39090.0,43.5419,43.5835,43.5072,43.5835,39090.0
2015-06-08 10:55:00,62.8,62.82,62.74,62.75,22017.0,43.5766,43.5904,43.5349,43.5419,22017.0
2015-06-08 11:00:00,62.76,62.79,62.7,62.71,57882.0,43.5488,43.5696,43.5072,43.5141,57882.0
2015-06-08 11:05:00,62.71,62.71,62.58,62.69,61288.0,43.5141,43.5141,43.4239,43.5002,61288.0
2015-06-08 11:10:00,62.69,62.74,62.69,62.74,27309.0,43.5002,43.5349,43.5002,43.5349,27309.0
2015-06-08 11:15:00,62.74,62.77,62.66,62.68,54913.0,43.5349,43.5557,43.4794,43.4933,54913.0
2015-06-08 11:20:00,62.69,62.71,62.62,62.65,25081.0,43.5002,43.5141,43.4517,43.4725,25081.0
2015-06-08 11:25:00,62.65,62.74,62.62,62.68,53362.0,43.4725,43.5349,43.4517,43.4933,53362.0
2015-06-08 11:30:00,62.67,62.78,62.65,62.76,17400.0,43.4863,43.5627,43.4725,43.5488,17400.0
2015-06-08 11:35:00,62.75,62.76,62.67,62.68,24122.0,43.5419,43.5488,43.4863,43.4933,24122.0
2015-06-08 11:40:00,62.67,62.68,62.6,62.6,22505.0,43.4863,43.4933,43.4378,43.4378,22505.0
2015-06-08 11:45:00,62.59,62.65,62.58,62.65,20800.0,43.4308,43.4725,43.4239,43.4725,20800.0
2015-06-08 11:50:00,62.63,62.63,62.54,62.55,19608.0,43.4586,43.4586,43.3961,43.4031,19608.0
2015-06-08 11:55:00,62.55,62.6,62.5,62.52,47835.0,43.4031,43.4378,43.3684,43.3823,47835.0
2015-06-08 12:00:00,62.52,62.53,62.48,62.5,35985.0,43.3823,43.3892,43.3545,43.3684,35985.0
2015-06-08 12:05:00,62.51,62.52,62.42,62.43,12191.0,43.3753,43.3823,43.3129,43.3198,12191.0
2015-06-08 12:10:00,62.43,62.45,62.4,62.4,13314.0,43.3198,43.3337,43.299,43.299,13314.0
2015-06-08 12:15:00,62.4,62.4,62.32,62.34,28626.0,43.299,43.299,43.2435,43.2574,28626.0
2015-06-08 12:20:00,62.34,62.36,62.31,62.36,83547.0,43.2574,43.2712,43.2365,43.2712,83547.0
2015-06-08 12:25:00,62.36,62.4,62.36,62.4,24603.0,43.2712,43.299,43.2712,43.299,24603.0
2015-06-08 12:30:00,62.4,62.48,62.36,62.38,20581.0,43.299,43.3545,43.2712,43.2851,20581.0
2015-06-08 12:35:00,62.37,62.39,62.35,62.37,20512.0,43.2782,43.2921,43.2643,43.2782,20512.0
2015-06-08 12:40:00,62.37,62.42,62.32,62.32,24762.0,43.2782,43.3129,43.2435,43.2435,24762.0
2015-06-08 12:45:00,62.32,62.36,62.32,62.32,13470.0,43.2435,43.2712,43.2435,43.2435,13470.0
2015-06-08 12:50:00,62.31,62.31,62.2,62.21,25201.0,43.2365,43.2365,43.1602,43.1672,25201.0
2015-06-08 12:55:00,62.22,62.29,62.21,62.24,18367.0,43.1741,43.2227,43.1672,43.188,18367.0
2015-06-08 13:00:00,62.25,62.26,62.19,62.23,33403.0,43.1949,43.2018,43.1533,43.181,33403.0
2015-06-08 13:05:00,62.24,62.3,62.23,62.3,37696.0,43.188,43.2296,43.181,43.2296,37696.0
2015-06-08 13:10:00,62.28,62.32,62.27,62.31,24138.0,43.2157,43.2435,43.2088,43.2365,24138.0
2015-06-08 13:15:00,62.31,62.34,62.3,62.34,18062.0,43.2365,43.2574,43.2296,43.2574,18062.0
2015-06-08 13:20:00,62.34,62.37,62.33,62.36,20942.0,43.2574,43.2782,43.2504,43.2712,20942.0
2015-06-08 13:25:00,62.36,62.37,62.34,62.36,87614.0,43.2712,43.2782,43.2574,43.2712,87614.0
2015-06-08 13:30:00,62.36,62.39,62.34,62.37,32658.0,43.2712,43.2921,43.2574,43.2782,32658.0
2015-06-08 13:35:00,62.36,62.48,62.35,62.47,37602.0,43.2712,43.3545,43.2643,43.3476,37602.0
2015-06-08 13:40:00,62.48,62.55,62.48,62.52,22645.0,43.3545,43.4031,43.3545,43.3823,22645.0
2015-06-08 13:45:00,62.52,62.53,62.45,62.45,21282.0,43.3823,43.3892,43.3337,43.3337,21282.0
2015-06-08 13:50:00,62.46,62.5,62.45,62.5,25489.0,43.3406,43.3684,43.3337,43.3684,25489.0
2015-06-08 13:55:00,62.49,62.54,62.47,62.5,21320.0,43.3614,43.3961,43.3476,43.3684,21320.0
2015-06-08 14:00:00,62.5,62.52,62.49,62.5,30864.0,43.3684,43.3823,43.3614,43.3684,30864.0
2015-06-08 14:05:00,62.5,62.52,62.48,62.48,35411.0,43.3684,43.3823,43.3545,43.3545,35411.0
2015-06-08 14:10:00,62.48,62.48,62.37,62.39,29878.0,43.3545,43.3545,43.2782,43.2921,29878.0
2015-06-08 14:15:00,62.37,62.41,62.36,62.39,25888.0,43.2782,43.3059,43.2712,43.2921,25888.0
2015-06-08 14:20:00,62.38,62.46,62.38,62.44,27456.0,43.2851,43.3406,43.2851,43.3268,27456.0
2015-06-08 14:25:00,62.43,62.48,62.43,62.48,25613.0,43.3198,43.3545,43.3198,43.3545,25613.0
2015-06-08 14:30:00,62.48,62.58,62.46,62.49,24894.0,43.3545,43.4239,43.3406,43.3614,24894.0
2015-06-08 14:35:00,62.51,62.62,62.49,62.62,31204.0,43.3753,43.4517,43.3614,43.4517,31204.0
2015-06-08 14:40:00,62.62,62.74,62.62,62.73,29228.0,43.4517,43.5349,43.4517,43.528,29228.0
2015-06-08 14:45:00,62.73,62.73,62.67,62.69,44359.0,43.528,43.528,43.4863,43.5002,44359.0
2015-06-08 14:50:00,62.69,62.73,62.64,62.66,47607.0,43.5002,43.528,43.4655,43.4794,47607.0
2015-06-08 14:55:00,62.65,62.69,62.62,62.62,26156.0,43.4725,43.5002,43.4517,43.4517,26156.0
2015-06-08 15:00:00,62.62,62.66,62.56,62.57,32774.0,43.4517,43.4794,43.41,43.417,32774.0
2015-06-08 15:05:00,62.57,62.6,62.51,62.51,35873.0,43.417,43.4378,43.3753,43.3753,35873.0
2015-06-08 15:10:00,62.51,62.54,62.5,62.54,40784.0,43.3753,43.3961,43.3684,43.3961,40784.0
2015-06-08 15:15:00,62.54,62.58,62.52,62.58,59732.0,43.3961,43.4239,43.3823,43.4239,59732.0
2015-06-08 15:20:00,62.57,62.62,62.52,62.55,41867.0,43.417,43.4517,43.3823,43.4031,41867.0
2015-06-08 15:25:00,62.54,62.58,62.52,62.57,35931.0,43.3961,43.4239,43.3823,43.417,35931.0
2015-06-08 15:30:00,62.57,62.61,62.54,62.58,50766.0,43.417,43.4447,43.3961,43.4239,50766.0
2015-06-08 15:35:00,62.57,62.57,62.51,62.53,40449.0,43.417,43.417,43.3753,43.3892,40449.0
2015-06-08 15:40:00,62.53,62.64,62.51,62.64,58841.0,43.3892,43.4655,43.3753,43.4655,58841.0
2015-06-08 15:45:00,62.64,62.66,62.59,62.6,70001.0,43.4655,43.4794,43.4308,43.4378,70001.0
2015-06-08 15:50:00,62.6,62.62,62.5,62.5,110559.0,43.4378,43.4517,43.3684,43.3684,110559.0
2015-06-08 15:55:00,62.51,62.53,62.46,62.49,143535.0,43.3753,43.3892,43.3406,43.3614,143535.0
2015-06-09 09:30:00,63.08,63.48,63.0,63.1,70388.0,43.7708,44.0484,43.7153,43.7847,70388.0
2015-06-09 09:35:00,63.15,63.67,63.15,63.5,49849.0,43.8194,44.1802,43.8194,44.0623,49849.0
2015-06-09 09:40:00,63.49,63.66,63.3,63.37,29019.0,44.0553,44.1733,43.9235,43.9721,29019.0
2015-06-09 09:45:00,63.39,63.43,63.28,63.38,31672.0,43.986,44.0137,43.9096,43.979,31672.0
2015-06-09 09:50:00,63.38,63.52,63.3,63.3,23602.0,43.979,44.0762,43.9235,43.9235,23602.0
2015-06-09 09:55:00,63.3,63.32,62.91,62.99,41832.0,43.9235,43.9374,43.6529,43.7084,41832.0
2015-06-09 10:00:00,62.92,63.3,62.87,63.2,37470.0,43.6598,43.9235,43.6251,43.8541,37470.0
2015-06-09 10:05:00,63.19,63.31,63.16,63.17,63279.0,43.8472,43.9304,43.8264,43.8333,63279.0
2015-06-09 10:10:00,63.16,63.26,62.97,62.98,31647.0,43.8264,43.8957,43.6945,43.7015,31647.0
2015-06-09 10:15:00,62.98,62.98,62.8,62.91,42406.0,43.7015,43.7015,43.5766,43.6529,42406.0
2015-06-09 10:20:00,62.9,62.95,62.8,62.81,55755.0,43.6459,43.6806,43.5766,43.5835,55755.0
2015-06-09 10:25:00,62.81,62.86,62.74,62.79,43469.0,43.5835,43.6182,43.5349,43.5696,43469.0
2015-06-09 10:30:00,62.79,62.93,62.77,62.93,45244.0,43.5696,43.6668,43.5557,43.6668,45244.0
2015-06-09 10:35:00,62.94,63.09,62.94,63.02,28695.0,43.6737,43.7778,43.6737,43.7292,28695.0
2015-06-09 10:40:00,63.03,63.04,62.84,62.85,42512.0,43.7361,43.7431,43.6043,43.6112,42512.0
2015-06-09 10:45:00,62.83,62.95,62.83,62.92,27100.0,43.5974,43.6806,43.5974,43.6598,27100.0
2015-06-09 10:50:00,62.94,62.95,62.77,62.78,48706.0,43.6737,43.6806,43.5557,43.5627,48706.0
2015-06-09 10:55:00,62.78,62.84,62.77,62.81,43253.0,43.5627,43.6043,43.5557,43.5835,43253.0
2015-06-09 11:00:00,62.82,62.85,62.8,62.8,41584.0,43.5904,43.6112,43.5766,43.5766,41584.0
2015-06-09 11:05:00,62.81,62.84,62.71,62.73,38258.0,43.5835,43.6043,43.5141,43.528,38258.0
2015-06-09 11:10:00,62.74,62.77,62.63,62.69,31931.0,43.5349,43.5557,43.4586,43.5002,31931.0
2015-06-09 11:15:00,62.69,62.72,62.57,62.64,27809.0,43.5002,43.521,43.417,43.4655,27809.0
2015-06-09 11:20:00,62.64,62.66,62.61,62.66,26712.0,43.4655,43.4794,43.4447,43.4794,26712.0
2015-06-09 11:25:00,62.65,62.67,62.6,62.66,33505.0,43.4725,43.4863,43.4378,43.4794,33505.0
2015-06-09 11:30:00,62.66,62.85,62.65,62.81,38901.0,43.4794,43.6112,43.4725,43.5835,38901.0
2015-06-09 11:35:00,62.82,62.85,62.79,62.81,22930.0,43.5904,43.6112,43.5696,43.5835,22930.0
2015-06-09 11:40:00,62.81,62.84,62.72,62.72,28624.0,43.5835,43.6043,43.521,43.521,28624.0
2015-06-09 11:45:00,62.72,62.74,62.6,62.62,29615.0,43.521,43.5349,43.4378,43.4517,29615.0
2015-06-09 11:50:00,62.63,62.63,62.57,62.58,29809.0,43.4586,43.4586,43.417,43.4239,29809.0
2015-06-09 11:55:00,62.59,62.62,62.56,62.6,48327.0,43.4308,43.4517,43.41,43.4378,48327.0
2015-06-09 12:00:00,62.6,62.62,62.56,62.56,34550.0,43.4378,43.4517,43.41,43.41,34550.0
2015-06-09 12:05:00,62.56,62.58,62.51,62.53,38861.0,43.41,43.4239,43.3753,43.3892,38861.0
2015-06-09 12:10:00,62.53,62.54,62.36,62.39,52530.0,43.3892,43.3961,43.2712,43.2921,52530.0
2015-06-09 12:15:00,62.4,62.48,62.36,62.39,31220.0,43.299,43.3545,43.2712,43.2921,31220.0
2015-06-09 12:20:00,62.39,62.44,62.36,62.42,32810.0,43.2921,43.3268,43.2712,43.3129,32810.0
2015-06-09 12:25:00,62.43,62.47,62.38,62.47,39650.0,43.3198,43.3476,43.2851,43.3476,39650.0
2015-06-09 12:30:00,62.48,62.52,62.47,62.5,23611.0,43.3545,43.3823,43.3476,43.3684,23611.0
2015-06-09 12:35:00,62.49,62.59,62.48,62.55,40068.0,43.3614,43.4308,43.3545,43.4031,40068.0
2015-06-09 12:40:00,62.55,62.58,62.5,62.53,27700.0,43.4031,43.4239,43.3684,43.3892,27700.0
2015-06-09 12:45:00,62.52,62.54,62.41,62.41,31116.0,43.3823,43.3961,43.3059,43.3059,31116.0
2015-06-09 12:50:00,62.41,62.45,62.39,62.43,20532.0,43.3059,43.3337,43.2921,43.3198,20532.0
2015-06-09 12:55:00,62.43,62.5,62.41,62.5,23283.0,43.3198,43.3684,43.3059,43.3684,23283.0
2015-06-09 13:00:00,62.52,62.59,62.45,62.46,39888.0,43.3823,43.4308,43.3337,43.3406,39888.0
2015-06-09 13:05:00,62.47,62.53,62.45,62.53,22326.0,43.3476,43.3892,43.3337,43.3892,22326.0
2015-06-09 13:10:00,62.55,62.57,62.5,62.56,31045.0,43.4031,43.417,43.3684,43.41,31045.0
2015-06-09 13:15:00,62.56,62.63,62.56,62.6,27287.0,43.41,43.4586,43.41,43.4378,27287.0
2015-06-09 13:20:00,62.6,62.63,62.57,62.59,26567.0,43.4378,43.4586,43.417,43.4308,26567.0
2015-06-09 13:25:00,62.6,62.62,62.58,62.61,17727.0,43.4378,43.4517,43.4239,43.4447,17727.0
2015-06-09 13:30:00,62.62,62.62,62.55,62.62,17642.0,43.4517,43.4517,43.4031,43.4517,17642.0
2015-06-09 13:35:00,62.62,62.63,62.53,62.55,16447.0,43.4517,43.4586,43.3892,43.4031,16447.0
2015-06-09 13:40:00,62.55,62.56,62.48,62.48,17240.0,43.4031,43.41,43.3545,43.3545,17240.0
2015-06-09 13:45:00,62.49,62.49,62.44,62.45,22597.0,43.3614,43.3614,43.3268,43.3337,22597.0
2015-06-09 13:50:00,62.45,62.46,62.36,62.37,19020.0,43.3337,43.3406,43.2712,43.2782,19020.0
2015-06-09 13:55:00,62.37,62.4,62.32,62.33,20764.0,43.2782,43.299,43.2435,43.2504,20764.0
2015-06-09 14:00:00,62.33,62.43,62.33,62.39,31940.0,43.2504,43.3198,43.2504,43.2921,31940.0
2015-06-09 14:05:00,62.39,62.49,62.35,62.46,29679.0,43.2921,43.3614,43.2643,43.3406,29679.0
2015-06-09 14:10:00,62.46,62.47,62.37,62.38,19813.0,43.3406,43.3476,43.2782,43.2851,19813.0
2015-06-09 14:15:00,62.37,62.49,62.36,62.46,32475.0,43.2782,43.3614,43.2712,43.3406,32475.0
2015-06-09 14:20:00,62.45,62.45,62.37,62.37,31530.0,43.3337,43.3337,43.2782,43.2782,31530.0
2015-06-09 14:25:00,62.38,62.45,62.36,62.4,32177.0,43.2851,43.3337,43.2712,43.299,32177.0
2015-06-09 14:30:00,62.4,62.46,62.31,62.31,26643.0,43.299,43.3406,43.2365,43.2365,26643.0
2015-06-09 14:35:00,62.31,62.31,62.22,62.29,45853.0,43.2365,43.2365,43.1741,43.2227,45853.0
2015-06-09 14:40:00,62.3,62.33,62.27,62.27,34298.0,43.2296,43.2504,43.2088,43.2088,34298.0
2015-06-09 14:45:00,62.26,62.28,62.23,62.26,35776.0,43.2018,43.2157,43.181,43.2018,35776.0
2015-06-09 14:50:00,62.25,62.25,62.16,62.17,58207.0,43.1949,43.1949,43.1325,43.1394,58207.0
2015-06-09 14:55:00,62.16,62.25,62.15,62.21,37401.0,43.1325,43.1949,43.1255,43.1672,37401.0
2015-06-09 15:00:00,62.21,62.29,62.13,62.13,73530.0,43.1672,43.2227,43.1116,43.1116,73530.0
2015-06-09 15:05:00,62.14,62.19,62.12,62.15,39407.0,43.1186,43.1533,43.1047,43.1255,39407.0
2015-06-09 15:10:00,62.15,62.15,62.07,62.1,50891.0,43.1255,43.1255,43.07,43.0908,50891.0
2015-06-09 15:15:00,62.1,62.15,62.05,62.08,46890.0,43.0908,43.1255,43.0561,43.0769,46890.0
2015-06-09 15:20:00,62.08,62.13,62.06,62.06,42370.0,43.0769,43.1116,43.0631,43.0631,42370.0
2015-06-09 15:25:00,62.06,62.07,62.0,62.07,50676.0,43.0631,43.07,43.0214,43.07,50676.0
2015-06-09 15:30:00,62.07,62.12,62.06,62.08,60615.0,43.07,43.1047,43.0631,43.0769,60615.0
2015-06-09 15:35:00,62.08,62.16,62.08,62.12,57049.0,43.0769,43.1325,43.0769,43.1047,57049.0
2015-06-09 15:40:00,62.13,62.14,62.05,62.11,61449.0,43.1116,43.1186,43.0561,43.0978,61449.0
2015-06-09 15:45:00,62.1,62.18,62.09,62.14,72817.0,43.0908,43.1463,43.0839,43.1186,72817.0
2015-06-09 15:50:00,62.15,62.19,62.14,62.17,72809.0,43.1255,43.1533,43.1186,43.1394,72809.0
2015-06-09 15:55:00,62.18,62.21,62.13,62.13,220118.0,43.1463,43.1672,43.1116,43.1116,220118.0
2015-06-10 09:30:00,63.03,63.28,62.7,62.92,91090.0,43.7361,43.9096,43.5072,43.6598,91090.0
2015-06-10 09:35:00,62.94,62.96,62.49,62.63,71423.0,43.6737,43.6876,43.3614,43.4586,71423.0
2015-06-10 09:40:00,62.63,63.01,62.63,62.78,82685.0,43.4586,43.7223,43.4586,43.5627,82685.0
2015-06-10 09:45:00,62.78,62.9,62.73,62.9,40386.0,43.5627,43.6459,43.528,43.6459,40386.0
2015-06-10 09:50:00,62.89,62.96,62.63,62.71,41969.0,43.639,43.6876,43.4586,43.5141,41969.0
2015-06-10 09:55:00,62.69,62.78,62.61,62.67,41959.0,43.5002,43.5627,43.4447,43.4863,41959.0
2015-06-10 10:00:00,62.66,62.7,62.61,62.65,85827.0,43.4794,43.5072,43.4447,43.4725,85827.0
2015-06-10 10:05:00,62.66,62.77,62.66,62.68,33116.0,43.4794,43.5557,43.4794,43.4933,33116.0
2015-06-10 10:10:00,62.68,62.76,62.63,62.69,56901.0,43.4933,43.5488,43.4586,43.5002,56901.0
2015-06-10 10:15:00,62.69,62.77,62.67,62.7,25638.0,43.5002,43.5557,43.4863,43.5072,25638.0
2015-06-10 10:20:00,62.7,62.74,62.62,62.72,54177.0,43.5072,43.5349,43.4517,43.521,54177.0
2015-06-10 10:25:00,62.71,62.78,62.64,62.78,26906.0,43.5141,43.5627,43.4655,43.5627,26906.0
2015-06-10 10:30:00,62.78,63.06,62.77,63.05,66766.0,43.5627,43.757,43.5557,43.75,66766.0
2015-06-10 10:35:00,63.04,63.08,62.8,62.8,29314.0,43.7431,43.7708,43.5766,43.5766,29314.0
2015-06-10 10:40:00,62.81,63.0,62.75,63.0,37742.0,43.5835,43.7153,43.5419,43.7153,37742.0
2015-06-10 10:45:00,62.99,63.0,62.86,62.88,26169.0,43.7084,43.7153,43.6182,43.6321,26169.0
2015-06-10 10:50:00,62.87,63.0,62.87,62.98,30851.0,43.6251,43.7153,43.6251,43.7015,30851.0
2015-06-10 10:55:00,62.99,63.08,62.99,63.06,28481.0,43.7084,43.7708,43.7084,43.757,28481.0
2015-06-10 11:00:00,63.06,63.09,62.92,62.92,22604.0,43.757,43.7778,43.6598,43.6598,22604.0
2015-06-10 11:05:00,62.94,63.03,62.91,62.91,20560.0,43.6737,43.7361,43.6529,43.6529,20560.0
2015-06-10 11:10:00,62.91,63.15,62.87,63.15,24122.0,43.6529,43.8194,43.6251,43.8194,24122.0
2015-06-10 11:15:00,63.16,63.19,63.07,63.11,39275.0,43.8264,43.8472,43.7639,43.7917,39275.0
2015-06-10 11:20:00,63.09,63.11,63.03,63.07,27588.0,43.7778,43.7917,43.7361,43.7639,27588.0
2015-06-10 11:25:00,63.06,63.06,62.95,62.99,23811.0,43.757,43.757,43.6806,43.7084,23811.0
2015-06-10 11:30:00,62.98,63.03,62.91,62.91,20782.0,43.7015,43.7361,43.6529,43.6529,20782.0
2015-06-10 11:35:00,62.91,62.91,62.78,62.82,34815.0,43.6529,43.6529,43.5627,43.5904,34815.0
2015-06-10 11:40:00,62.82,62.87,62.77,62.86,23829.0,43.5904,43.6251,43.5557,43.6182,23829.0
2015-06-10 11:45:00,62.86,62.89,62.82,62.82,14788.0,43.6182,43.639,43.5904,43.5904,14788.0
2015-06-10 11:50:00,62.82,62.9,62.79,62.9,15106.0,43.5904,43.6459,43.5696,43.6459,15106.0
2015-06-10 11:55:00,62.9,63.0,62.89,63.0,38093.0,43.6459,43.7153,43.639,43.7153,38093.0
2015-06-10 12:00:00,62.99,63.03,62.95,63.01,31994.0,43.7084,43.7361,43.6806,43.7223,31994.0
2015-06-10 12:05:00,62.99,63.11,62.99,63.11,32847.0,43.7084,43.7917,43.7084,43.7917,32847.0
2015-06-10 12:10:00,63.11,63.25,63.11,63.25,107511.0,43.7917,43.8888,43.7917,43.8888,107511.0
2015-06-10 12:15:00,63.25,63.36,63.23,63.36,73797.0,43.8888,43.9651,43.8749,43.9651,73797.0
2015-06-10 12:20:00,63.35,63.4,63.33,63.4,30253.0,43.9582,43.9929,43.9443,43.9929,30253.0
2015-06-10 12:25:00,63.4,63.44,63.37,63.41,24086.0,43.9929,44.0206,43.9721,43.9998,24086.0
2015-06-10 12:30:00,63.41,63.42,63.36,63.37,22191.0,43.9998,44.0068,43.9651,43.9721,22191.0
2015-06-10 12:35:00,63.37,63.41,63.34,63.39,16873.0,43.9721,43.9998,43.9513,43.986,16873.0
2015-06-10 12:40:00,63.38,63.38,63.28,63.34,16138.0,43.979,43.979,43.9096,43.9513,16138.0
2015-06-10 12:45:00,63.34,63.41,63.33,63.39,19849.0,43.9513,43.9998,43.9443,43.986,19849.0
2015-06-10 12:50:00,63.39,63.55,63.39,63.55,45641.0,43.986,44.097,43.986,44.097,45641.0
2015-06-10 12:55:00,63.56,63.6,63.53,63.54,28456.0,44.1039,44.1317,44.0831,44.09,28456.0
2015-06-10 13:00:00,63.53,63.53,63.48,63.52,23258.0,44.0831,44.0831,44.0484,44.0762,23258.0
2015-06-10 13:05:00,63.5,63.53,63.47,63.49,24004.0,44.0623,44.0831,44.0415,44.0553,24004.0
2015-06-10 13:10:00,63.49,63.5,63.39,63.42,17471.0,44.0553,44.0623,43.986,44.0068,17471.0
2015-06-10 13:15:00,63.42,63.46,63.41,63.43,18365.0,44.0068,44.0345,43.9998,44.0137,18365.0
2015-06-10 13:20:00,63.43,63.49,63.41,63.49,31911.0,44.0137,44.0553,43.9998,44.0553,31911.0
2015-06-10 13:25:00,63.48,63.58,63.47,63.57,47786.0,44.0484,44.1178,44.0415,44.1109,47786.0
2015-06-10 13:30:00,63.56,63.57,63.4,63.43,22446.0,44.1039,44.1109,43.9929,44.0137,22446.0
2015-06-10 13:35:00,63.43,63.48,63.42,63.44,22717.0,44.0137,44.0484,44.0068,44.0206,22717.0
2015-06-10 13:40:00,63.44,63.48,63.41,63.44,43209.0,44.0206,44.0484,43.9998,44.0206,43209.0
2015-06-10 13:45:00,63.44,63.55,63.43,63.54,73987.0,44.0206,44.097,44.0137,44.09,73987.0
2015-06-10 13:50:00,63.55,63.58,63.53,63.58,32568.0,44.097,44.1178,44.0831,44.1178,32568.0
2015-06-10 13:55:00,63.59,63.6,63.56,63.6,32707.0,44.1247,44.1317,44.1039,44.1317,32707.0
2015-06-10 14:00:00,63.6,63.7,63.6,63.67,60695.0,44.1317,44.2011,44.1317,44.1802,60695.0
2015-06-10 14:05:00,63.67,63.79,63.67,63.78,54956.0,44.1802,44.2635,44.1802,44.2566,54956.0
2015-06-10 14:10:00,63.79,63.79,63.73,63.75,31324.0,44.2635,44.2635,44.2219,44.2358,31324.0
2015-06-10 14:15:00,63.75,63.8,63.73,63.79,31067.0,44.2358,44.2704,44.2219,44.2635,31067.0
2015-06-10 14:20:00,63.8,63.94,63.79,63.92,41900.0,44.2704,44.3676,44.2635,44.3537,41900.0
2015-06-10 14:25:00,63.93,64.03,63.92,64.0,54926.0,44.3607,44.43,44.3537,44.4092,54926.0
2015-06-10 14:30:00,63.99,64.0,63.87,63.91,42603.0,44.4023,44.4092,44.319,44.3468,42603.0
2015-06-10 14:35:00,63.9,63.96,63.85,63.95,38552.0,44.3398,44.3815,44.3051,44.3745,38552.0
2015-06-10 14:40:00,63.95,63.99,63.95,63.98,50156.0,44.3745,44.4023,44.3745,44.3953,50156.0
2015-06-10 14:45:00,63.98,64.01,63.95,63.99,51690.0,44.3953,44.4162,44.3745,44.4023,51690.0
2015-06-10 14:50:00,64.0,64.03,63.98,64.02,23354.0,44.4092,44.43,44.3953,44.4231,23354.0
2015-06-10 14:55:00,64.02,64.04,63.99,64.04,32312.0,44.4231,44.437,44.4023,44.437,32312.0
2015-06-10 15:00:00,64.03,64.04,63.98,64.04,38082.0,44.43,44.437,44.3953,44.437,38082.0
2015-06-10 15:05:00,64.03,64.07,64.01,64.03,34787.0,44.43,44.4578,44.4162,44.43,34787.0
2015-06-10 15:10:00,64.03,64.03,63.97,63.99,40714.0,44.43,44.43,44.3884,44.4023,40714.0
2015-06-10 15:15:00,63.98,64.0,63.98,64.0,35426.0,44.3953,44.4092,44.3953,44.4092,35426.0
2015-06-10 15:20:00,64.0,64.06,63.98,64.04,45239.0,44.4092,44.4509,44.3953,44.437,45239.0
2015-06-10 15:25:00,64.05,64.05,63.97,63.98,39681.0,44.4439,44.4439,44.3884,44.3953,39681.0
2015-06-10 15:30:00,63.97,63.98,63.82,63.87,65276.0,44.3884,44.3953,44.2843,44.319,65276.0
2015-06-10 15:35:00,63.87,63.88,63.73,63.73,62428.0,44.319,44.326,44.2219,44.2219,62428.0
2015-06-10 15:40:00,63.74,63.74,63.68,63.74,76051.0,44.2288,44.2288,44.1872,44.2288,76051.0
2015-06-10 15:45:00,63.74,63.86,63.72,63.85,84775.0,44.2288,44.3121,44.2149,44.3051,84775.0
2015-06-10 15:50:00,63.85,63.86,63.83,63.83,78172.0,44.3051,44.3121,44.2913,44.2913,78172.0
2015-06-10 15:55:00,63.83,63.86,63.79,63.8,197262.0,44.2913,44.3121,44.2635,44.2704,197262.0
2015-06-11 09:30:00,63.84,64.05,63.79,63.88,144349.0,44.4671,44.6134,44.4323,44.495,144349.0
2015-06-11 09:35:00,63.87,63.88,63.57,63.57,26266.0,44.488,44.495,44.2791,44.2791,26266.0
2015-06-11 09:40:00,63.61,63.73,63.5,63.55,58609.0,44.3069,44.3905,44.2303,44.2651,58609.0
2015-06-11 09:45:00,63.55,63.63,63.45,63.55,49410.0,44.2651,44.3208,44.1955,44.2651,49410.0
2015-06-11 09:50:00,63.53,63.73,63.5,63.64,48646.0,44.2512,44.3905,44.2303,44.3278,48646.0
2015-06-11 09:55:00,63.66,63.73,63.5,63.64,36294.0,44.3417,44.3905,44.2303,44.3278,36294.0
2015-06-11 10:00:00,63.63,63.71,63.53,63.54,28246.0,44.3208,44.3766,44.2512,44.2582,28246.0
2015-06-11 10:05:00,63.52,63.66,63.5,63.6,39638.0,44.2442,44.3417,44.2303,44.2999,39638.0
2015-06-11 10:10:00,63.57,63.58,63.49,63.51,25259.0,44.2791,44.286,44.2233,44.2373,25259.0
2015-06-11 10:15:00,63.49,63.56,63.4,63.56,29260.0,44.2233,44.2721,44.1606,44.2721,29260.0
2015-06-11 10:20:00,63.57,63.72,63.57,63.69,18843.0,44.2791,44.3835,44.2791,44.3626,18843.0
2015-06-11 10:25:00,63.7,63.85,63.7,63.83,27505.0,44.3696,44.4741,44.3696,44.4602,27505.0
2015-06-11 10:30:00,63.84,63.84,63.62,63.69,42702.0,44.4671,44.4671,44.3139,44.3626,42702.0
2015-06-11 10:35:00,63.68,63.7,63.6,63.63,22351.0,44.3557,44.3696,44.2999,44.3208,22351.0
2015-06-11 10:40:00,63.63,63.65,63.56,63.61,32379.0,44.3208,44.3348,44.2721,44.3069,32379.0
2015-06-11 10:45:00,63.6,63.6,63.47,63.51,26622.0,44.2999,44.2999,44.2094,44.2373,26622.0
2015-06-11 10:50:00,63.52,63.55,63.49,63.5,47082.0,44.2442,44.2651,44.2233,44.2303,47082.0
2015-06-11 10:55:00,63.5,63.51,63.24,63.25,119200.0,44.2303,44.2373,44.0492,44.0562,119200.0
2015-06-11 11:00:00,63.24,63.41,63.18,63.35,44317.0,44.0492,44.1676,44.0074,44.1258,44317.0
2015-06-11 11:05:00,63.33,63.4,63.3,63.4,21698.0,44.1119,44.1606,44.091,44.1606,21698.0
2015-06-11 11:10:00,63.39,63.41,63.27,63.32,22070.0,44.1537,44.1676,44.0701,44.1049,22070.0
2015-06-11 11:15:00,63.3,63.39,63.3,63.33,25728.0,44.091,44.1537,44.091,44.1119,25728.0
2015-06-11 11:20:00,63.34,63.36,63.31,63.33,19738.0,44.1188,44.1328,44.098,44.1119,19738.0
2015-06-11 11:25:00,63.34,63.42,63.34,63.41,26062.0,44.1188,44.1746,44.1188,44.1676,26062.0
2015-06-11 11:30:00,63.41,63.58,63.41,63.57,35880.0,44.1676,44.286,44.1676,44.2791,35880.0
2015-06-11 11:35:00,63.57,63.59,63.53,63.54,19100.0,44.2791,44.293,44.2512,44.2582,19100.0
2015-06-11 11:40:00,63.54,63.55,63.46,63.48,21193.0,44.2582,44.2651,44.2024,44.2164,21193.0
2015-06-11 11:45:00,63.46,63.54,63.45,63.5,23465.0,44.2024,44.2582,44.1955,44.2303,23465.0
2015-06-11 11:50:00,63.5,63.66,63.5,63.63,58112.0,44.2303,44.3417,44.2303,44.3208,58112.0
2015-06-11 11:55:00,63.62,63.62,63.54,63.56,13411.0,44.3139,44.3139,44.2582,44.2721,13411.0
2015-06-11 12:00:00,63.54,63.55,63.47,63.52,10069.0,44.2582,44.2651,44.2094,44.2442,10069.0
2015-06-11 12:05:00,63.52,63.52,63.36,63.38,15063.0,44.2442,44.2442,44.1328,44.1467,15063.0
2015-06-11 12:10:00,63.38,63.45,63.37,63.44,21824.0,44.1467,44.1955,44.1397,44.1885,21824.0
2015-06-11 12:15:00,63.45,63.47,63.39,63.47,45246.0,44.1955,44.2094,44.1537,44.2094,45246.0
2015-06-11 12:20:00,63.47,63.5,63.46,63.47,22074.0,44.2094,44.2303,44.2024,44.2094,22074.0
2015-06-11 12:25:00,63.46,63.47,63.4,63.44,46975.0,44.2024,44.2094,44.1606,44.1885,46975.0
2015-06-11 12:30:00,63.44,63.56,63.44,63.55,15209.0,44.1885,44.2721,44.1885,44.2651,15209.0
2015-06-11 12:35:00,63.56,63.56,63.51,63.51,13576.0,44.2721,44.2721,44.2373,44.2373,13576.0
2015-06-11 12:40:00,63.51,63.53,63.47,63.5,18615.0,44.2373,44.2512,44.2094,44.2303,18615.0
2015-06-11 12:45:00,63.49,63.52,63.47,63.5,41707.0,44.2233,44.2442,44.2094,44.2303,41707.0
2015-06-11 12:50:00,63.5,63.51,63.48,63.49,23780.0,44.2303,44.2373,44.2164,44.2233,23780.0
2015-06-11 12:55:00,63.49,63.49,63.45,63.46,13152.0,44.2233,44.2233,44.1955,44.2024,13152.0
2015-06-11 13:00:00,63.46,63.46,63.37,63.37,36395.0,44.2024,44.2024,44.1397,44.1397,36395.0
2015-06-11 13:05:00,63.38,63.43,63.37,63.4,34064.0,44.1467,44.1815,44.1397,44.1606,34064.0
2015-06-11 13:10:00,63.4,63.41,63.31,63.31,28569.0,44.1606,44.1676,44.098,44.098,28569.0
2015-06-11 13:15:00,63.32,63.33,63.29,63.29,19212.0,44.1049,44.1119,44.084,44.084,19212.0
2015-06-11 13:20:00,63.29,63.34,63.27,63.33,33815.0,44.084,44.1188,44.0701,44.1119,33815.0
2015-06-11 13:25:00,63.33,63.34,63.27,63.29,23212.0,44.1119,44.1188,44.0701,44.084,23212.0
2015-06-11 13:30:00,63.29,63.31,63.25,63.25,31246.0,44.084,44.098,44.0562,44.0562,31246.0
2015-06-11 13:35:00,63.26,63.28,63.24,63.25,32346.0,44.0631,44.0771,44.0492,44.0562,32346.0
2015-06-11 13:40:00,63.26,63.32,63.26,63.32,20457.0,44.0631,44.1049,44.0631,44.1049,20457.0
2015-06-11 13:45:00,63.32,63.35,63.23,63.23,23669.0,44.1049,44.1258,44.0422,44.0422,23669.0
2015-06-11 13:50:00,63.24,63.27,63.21,63.21,22632.0,44.0492,44.0701,44.0283,44.0283,22632.0
2015-06-11 13:55:00,63.22,63.25,63.2,63.22,47522.0,44.0353,44.0562,44.0213,44.0353,47522.0
2015-06-11 14:00:00,63.22,63.28,63.21,63.27,43654.0,44.0353,44.0771,44.0283,44.0701,43654.0
2015-06-11 14:05:00,63.27,63.27,63.19,63.2,28830.0,44.0701,44.0701,44.0144,44.0213,28830.0
2015-06-11 14:10:00,63.21,63.27,63.2,63.27,24923.0,44.0283,44.0701,44.0213,44.0701,24923.0
2015-06-11 14:15:00,63.27,63.31,63.23,63.31,39072.0,44.0701,44.098,44.0422,44.098,39072.0
2015-06-11 14:20:00,63.31,63.35,63.3,63.3,31791.0,44.098,44.1258,44.091,44.091,31791.0
2015-06-11 14:25:00,63.3,63.31,63.26,63.27,23370.0,44.091,44.098,44.0631,44.0701,23370.0
2015-06-11 14:30:00,63.26,63.28,63.25,63.27,26793.0,44.0631,44.0771,44.0562,44.0701,26793.0
2015-06-11 14:35:00,63.27,63.28,63.24,63.26,19735.0,44.0701,44.0771,44.0492,44.0631,19735.0
2015-06-11 14:40:00,63.25,63.28,63.24,63.28,24704.0,44.0562,44.0771,44.0492,44.0771,24704.0
2015-06-11 14:45:00,63.28,63.28,63.25,63.26,37203.0,44.0771,44.0771,44.0562,44.0631,37203.0
2015-06-11 14:50:00,63.25,63.27,63.23,63.26,26096.0,44.0562,44.0701,44.0422,44.0631,26096.0
2015-06-11 14:55:00,63.25,63.25,63.2,63.22,29541.0,44.0562,44.0562,44.0213,44.0353,29541.0
2015-06-11 15:00:00,63.21,63.37,63.2,63.37,38649.0,44.0283,44.1397,44.0213,44.1397,38649.0
2015-06-11 15:05:00,63.37,63.38,63.34,63.37,28727.0,44.1397,44.1467,44.1188,44.1397,28727.0
2015-06-11 15:10:00,63.37,63.4,63.33,63.33,45985.0,44.1397,44.1606,44.1119,44.1119,45985.0
2015-06-11 15:15:00,63.34,63.34,63.26,63.26,32145.0,44.1188,44.1188,44.0631,44.0631,32145.0
2015-06-11 15:20:00,63.27,63.27,63.16,63.17,32835.0,44.0701,44.0701,43.9935,44.0004,32835.0
2015-06-11 15:25:00,63.17,63.21,63.16,63.18,41977.0,44.0004,44.0283,43.9935,44.0074,41977.0
2015-06-11 15:30:00,63.18,63.19,63.07,63.07,46116.0,44.0074,44.0144,43.9308,43.9308,46116.0
2015-06-11 15:35:00,63.06,63.11,63.03,63.11,42186.0,43.9238,43.9586,43.9029,43.9586,42186.0
2015-06-11 15:40:00,63.12,63.14,63.05,63.05,36100.0,43.9656,43.9795,43.9169,43.9169,36100.0
2015-06-11 15:45:00,63.05,63.05,62.98,62.99,85529.0,43.9169,43.9169,43.8681,43.8751,85529.0
2015-06-11 15:50:00,63.0,63.0,62.92,62.93,81980.0,43.882,43.882,43.8263,43.8333,81980.0
2015-06-11 15:55:00,62.93,62.95,62.89,62.95,200309.0,43.8333,43.8472,43.8054,43.8472,200309.0
2015-06-12 09:30:00,62.58,62.62,62.46,62.52,28267.0,43.5895,43.6173,43.5059,43.5477,28267.0
2015-06-12 09:35:00,62.51,62.53,62.43,62.45,35600.0,43.5407,43.5547,43.485,43.4989,35600.0
2015-06-12 09:40:00,62.45,62.49,62.37,62.4,80778.0,43.4989,43.5268,43.4432,43.4641,80778.0
2015-06-12 09:45:00,62.39,62.42,62.22,62.32,32227.0,43.4571,43.478,43.3387,43.4084,32227.0
2015-06-12 09:50:00,62.32,62.35,62.19,62.31,33858.0,43.4084,43.4293,43.3178,43.4014,33858.0
2015-06-12 09:55:00,62.3,62.32,62.17,62.18,16809.0,43.3944,43.4084,43.3039,43.3109,16809.0
2015-06-12 10:00:00,62.18,62.27,62.13,62.2,28654.0,43.3109,43.3736,43.276,43.3248,28654.0
2015-06-12 10:05:00,62.2,62.29,62.14,62.21,31703.0,43.3248,43.3875,43.283,43.3318,31703.0
2015-06-12 10:10:00,62.21,62.22,62.09,62.22,35899.0,43.3318,43.3387,43.2482,43.3387,35899.0
2015-06-12 10:15:00,62.21,62.28,62.19,62.21,74973.0,43.3318,43.3805,43.3178,43.3318,74973.0
2015-06-12 10:20:00,62.21,62.21,62.15,62.17,26611.0,43.3318,43.3318,43.29,43.3039,26611.0
2015-06-12 10:25:00,62.17,62.18,62.14,62.17,34040.0,43.3039,43.3109,43.283,43.3039,34040.0
2015-06-12 10:30:00,62.16,62.17,62.08,62.09,73870.0,43.2969,43.3039,43.2412,43.2482,73870.0
2015-06-12 10:35:00,62.08,62.09,61.97,62.02,41464.0,43.2412,43.2482,43.1646,43.1994,41464.0
2015-06-12 10:40:00,62.0,62.05,62.0,62.03,14600.0,43.1855,43.2203,43.1855,43.2064,14600.0
2015-06-12 10:45:00,62.04,62.07,61.99,62.0,44899.0,43.2133,43.2342,43.1785,43.1855,44899.0
2015-06-12 10:50:00,62.0,62.02,61.94,61.96,38159.0,43.1855,43.1994,43.1437,43.1576,38159.0
2015-06-12 10:55:00,61.96,62.01,61.93,61.93,20432.0,43.1576,43.1925,43.1367,43.1367,20432.0
2015-06-12 11:00:00,61.94,61.94,61.87,61.92,39418.0,43.1437,43.1437,43.0949,43.1298,39418.0
2015-06-12 11:05:00,61.93,62.03,61.91,61.94,31077.0,43.1367,43.2064,43.1228,43.1437,31077.0
2015-06-12 11:10:00,61.93,62.06,61.87,62.04,32994.0,43.1367,43.2273,43.0949,43.2133,32994.0
2015-06-12 11:15:00,62.05,62.06,61.95,61.97,24887.0,43.2203,43.2273,43.1507,43.1646,24887.0
2015-06-12 11:20:00,61.96,61.97,61.89,61.91,22590.0,43.1576,43.1646,43.1089,43.1228,22590.0
2015-06-12 11:25:00,61.94,61.96,61.84,61.88,42730.0,43.1437,43.1576,43.074,43.1019,42730.0
2015-06-12 11:30:00,61.87,61.93,61.87,61.93,20466.0,43.0949,43.1367,43.0949,43.1367,20466.0
2015-06-12 11:35:00,61.92,61.92,61.71,61.73,88147.0,43.1298,43.1298,42.9835,42.9974,88147.0
2015-06-12 11:40:00,61.73,61.78,61.71,61.74,18765.0,42.9974,43.0322,42.9835,43.0044,18765.0
2015-06-12 11:45:00,61.73,61.75,61.68,61.71,27818.0,42.9974,43.0113,42.9626,42.9835,27818.0
2015-06-12 11:50:00,61.71,61.77,61.7,61.72,9558.0,42.9835,43.0253,42.9765,42.9905,9558.0
2015-06-12 11:55:00,61.72,61.73,61.65,61.68,50435.0,42.9905,42.9974,42.9417,42.9626,50435.0
2015-06-12 12:00:00,61.67,61.72,61.63,61.66,32592.0,42.9556,42.9905,42.9278,42.9487,32592.0
2015-06-12 12:05:00,61.66,61.77,61.65,61.74,28392.0,42.9487,43.0253,42.9417,43.0044,28392.0
2015-06-12 12:10:00,61.74,61.79,61.71,61.76,9806.0,43.0044,43.0392,42.9835,43.0183,9806.0
2015-06-12 12:15:00,61.76,61.77,61.68,61.69,10605.0,43.0183,43.0253,42.9626,42.9696,10605.0
2015-06-12 12:20:00,61.69,61.75,61.65,61.7,25599.0,42.9696,43.0113,42.9417,42.9765,25599.0
2015-06-12 12:25:00,61.7,61.71,61.63,61.65,17471.0,42.9765,42.9835,42.9278,42.9417,17471.0
2015-06-12 12:30:00,61.66,61.67,61.58,61.6,32111.0,42.9487,42.9556,42.8929,42.9069,32111.0
2015-06-12 12:35:00,61.61,61.63,61.55,61.56,20430.0,42.9138,42.9278,42.872,42.879,20430.0
2015-06-12 12:40:00,61.56,61.56,61.47,61.49,33030.0,42.879,42.879,42.8163,42.8302,33030.0
2015-06-12 12:45:00,61.49,61.55,61.48,61.54,13075.0,42.8302,42.872,42.8233,42.8651,13075.0
2015-06-12 12:50:00,61.54,61.58,61.51,61.52,16102.0,42.8651,42.8929,42.8442,42.8511,16102.0
2015-06-12 12:55:00,61.52,61.54,61.47,61.52,16820.0,42.8511,42.8651,42.8163,42.8511,16820.0
2015-06-12 13:00:00,61.53,61.59,61.49,61.52,17261.0,42.8581,42.8999,42.8302,42.8511,17261.0
2015-06-12 13:05:00,61.54,61.64,61.54,61.64,15307.0,42.8651,42.9347,42.8651,42.9347,15307.0
2015-06-12 13:10:00,61.63,61.68,61.62,61.67,19642.0,42.9278,42.9626,42.9208,42.9556,19642.0
2015-06-12 13:15:00,61.68,61.68,61.59,61.66,32918.0,42.9626,42.9626,42.8999,42.9487,32918.0
2015-06-12 13:20:00,61.65,61.65,61.55,61.55,14803.0,42.9417,42.9417,42.872,42.872,14803.0
2015-06-12 13:25:00,61.55,61.56,61.5,61.5,23239.0,42.872,42.879,42.8372,42.8372,23239.0
2015-06-12 13:30:00,61.51,61.51,61.46,61.47,36529.0,42.8442,42.8442,42.8094,42.8163,36529.0
2015-06-12 13:35:00,61.48,61.48,61.41,61.42,35751.0,42.8233,42.8233,42.7745,42.7815,35751.0
2015-06-12 13:40:00,61.41,61.46,61.39,61.4,47688.0,42.7745,42.8094,42.7606,42.7676,47688.0
2015-06-12 13:45:00,61.39,61.39,61.33,61.33,21330.0,42.7606,42.7606,42.7188,42.7188,21330.0
2015-06-12 13:50:00,61.33,61.38,61.33,61.38,19009.0,42.7188,42.7536,42.7188,42.7536,19009.0
2015-06-12 13:55:00,61.39,61.42,61.33,61.37,47869.0,42.7606,42.7815,42.7188,42.7467,47869.0
2015-06-12 14:00:00,61.37,61.44,61.37,61.41,19858.0,42.7467,42.7954,42.7467,42.7745,19858.0
2015-06-12 14:05:00,61.41,61.46,61.37,61.45,36281.0,42.7745,42.8094,42.7467,42.8024,36281.0
2015-06-12 14:10:00,61.45,61.47,61.41,61.44,20529.0,42.8024,42.8163,42.7745,42.7954,20529.0
2015-06-12 14:15:00,61.44,61.54,61.43,61.52,20373.0,42.7954,42.8651,42.7885,42.8511,20373.0
2015-06-12 14:20:00,61.52,61.52,61.4,61.46,21993.0,42.8511,42.8511,42.7676,42.8094,21993.0
2015-06-12 14:25:00,61.46,61.55,61.45,61.53,29234.0,42.8094,42.872,42.8024,42.8581,29234.0
2015-06-12 14:30:00,61.52,61.55,61.48,61.53,46905.0,42.8511,42.872,42.8233,42.8581,46905.0
2015-06-12 14:35:00,61.53,61.6,61.52,61.59,32632.0,42.8581,42.9069,42.8511,42.8999,32632.0
2015-06-12 14:40:00,61.59,61.61,61.56,61.6,33281.0,42.8999,42.9138,42.879,42.9069,33281.0
2015-06-12 14:45:00,61.6,61.63,61.55,61.57,26288.0,42.9069,42.9278,42.872,42.886,26288.0
2015-06-12 14:50:00,61.58,61.63,61.57,61.58,31475.0,42.8929,42.9278,42.886,42.8929,31475.0
2015-06-12 14:55:00,61.59,61.61,61.52,61.56,23635.0,42.8999,42.9138,42.8511,42.879,23635.0
2015-06-12 15:00:00,61.55,61.55,61.47,61.53,25176.0,42.872,42.872,42.8163,42.8581,25176.0
2015-06-12 15:05:00,61.54,61.56,61.48,61.55,33980.0,42.8651,42.879,42.8233,42.872,33980.0
2015-06-12 15:10:00,61.54,61.61,61.54,61.6,22673.0,42.8651,42.9138,42.8651,42.9069,22673.0
2015-06-12 15:15:00,61.59,61.63,61.53,61.54,50258.0,42.8999,42.9278,42.8581,42.8651,50258.0
2015-06-12 15:20:00,61.54,61.67,61.54,61.65,34068.0,42.8651,42.9556,42.8651,42.9417,34068.0
2015-06-12 15:25:00,61.66,61.8,61.65,61.78,52942.0,42.9487,43.0462,42.9417,43.0322,52942.0
2015-06-12 15:30:00,61.79,61.86,61.77,61.86,59278.0,43.0392,43.088,43.0253,43.088,59278.0
2015-06-12 15:35:00,61.85,61.9,61.85,61.89,58146.0,43.081,43.1158,43.081,43.1089,58146.0
2015-06-12 15:40:00,61.89,61.94,61.85,61.93,64696.0,43.1089,43.1437,43.081,43.1367,64696.0
2015-06-12 15:45:00,61.93,61.96,61.86,61.9,86418.0,43.1367,43.1576,43.088,43.1158,86418.0
2015-06-12 15:50:00,61.89,61.95,61.88,61.94,83486.0,43.1089,43.1507,43.1019,43.1437,83486.0
2015-06-12 15:55:00,61.94,61.98,61.88,61.88,154135.0,43.1437,43.1716,43.1019,43.1019,154135.0
2015-06-15 09:30:00,61.38,61.49,61.28,61.44,29074.0,42.7536,42.8302,42.684,42.7954,29074.0
2015-06-15 09:35:00,61.52,61.68,61.49,61.65,22541.0,42.8511,42.9626,42.8302,42.9417,22541.0
2015-06-15 09:40:00,61.63,61.64,61.31,61.46,40770.0,42.9278,42.9347,42.7049,42.8094,40770.0
2015-06-15 09:45:00,61.51,61.78,61.48,61.76,29329.0,42.8442,43.0322,42.8233,43.0183,29329.0
2015-06-15 09:50:00,61.76,61.76,61.39,61.39,38206.0,43.0183,43.0183,42.7606,42.7606,38206.0
2015-06-15 09:55:00,61.4,61.52,61.4,61.51,11507.0,42.7676,42.8511,42.7676,42.8442,11507.0
2015-06-15 10:00:00,61.51,61.69,61.5,61.58,19786.0,42.8442,42.9696,42.8372,42.8929,19786.0
2015-06-15 10:05:00,61.57,61.67,61.55,61.6,16561.0,42.886,42.9556,42.872,42.9069,16561.0
2015-06-15 10:10:00,61.58,61.84,61.56,61.83,19676.0,42.8929,43.074,42.879,43.0671,19676.0
2015-06-15 10:15:00,61.8,61.84,61.76,61.8,22267.0,43.0462,43.074,43.0183,43.0462,22267.0
2015-06-15 10:20:00,61.79,61.85,61.73,61.73,14639.0,43.0392,43.081,42.9974,42.9974,14639.0
2015-06-15 10:25:00,61.73,61.88,61.71,61.86,16240.0,42.9974,43.1019,42.9835,43.088,16240.0
2015-06-15 10:30:00,61.86,61.94,61.85,61.88,20431.0,43.088,43.1437,43.081,43.1019,20431.0
2015-06-15 10:35:00,61.87,61.87,61.76,61.81,15662.0,43.0949,43.0949,43.0183,43.0531,15662.0
2015-06-15 10:40:00,61.81,61.83,61.68,61.7,20187.0,43.0531,43.0671,42.9626,42.9765,20187.0
2015-06-15 10:45:00,61.69,61.81,61.68,61.71,12422.0,42.9696,43.0531,42.9626,42.9835,12422.0
2015-06-15 10:50:00,61.72,61.8,61.7,61.75,12124.0,42.9905,43.0462,42.9765,43.0113,12124.0
2015-06-15 10:55:00,61.75,61.82,61.75,61.8,18600.0,43.0113,43.0601,43.0113,43.0462,18600.0
2015-06-15 11:00:00,61.82,61.98,61.82,61.93,22656.0,43.0601,43.1716,43.0601,43.1367,22656.0
2015-06-15 11:05:00,61.92,62.1,61.92,62.08,16587.0,43.1298,43.2551,43.1298,43.2412,16587.0
2015-06-15 11:10:00,62.08,62.18,62.06,62.06,20562.0,43.2412,43.3109,43.2273,43.2273,20562.0
2015-06-15 11:15:00,62.06,62.09,62.01,62.04,10633.0,43.2273,43.2482,43.1925,43.2133,10633.0
2015-06-15 11:20:00,62.02,62.05,61.99,61.99,11250.0,43.1994,43.2203,43.1785,43.1785,11250.0
2015-06-15 11:25:00,61.99,62.01,61.88,61.92,19213.0,43.1785,43.1925,43.1019,43.1298,19213.0
2015-06-15 11:30:00,61.91,61.96,61.91,61.93,10943.0,43.1228,43.1576,43.1228,43.1367,10943.0
2015-06-15 11:35:00,61.92,61.93,61.85,61.87,16788.0,43.1298,43.1367,43.081,43.0949,16788.0
2015-06-15 11:40:00,61.87,62.02,61.85,62.02,14108.0,43.0949,43.1994,43.081,43.1994,14108.0
2015-06-15 11:45:00,62.03,62.08,61.95,62.08,12996.0,43.2064,43.2412,43.1507,43.2412,12996.0
2015-06-15 11:50:00,62.08,62.12,62.05,62.05,9437.0,43.2412,43.2691,43.2203,43.2203,9437.0
2015-06-15 11:55:00,62.04,62.05,61.9,61.95,36858.0,43.2133,43.2203,43.1158,43.1507,36858.0
2015-06-15 12:00:00,61.93,61.95,61.88,61.91,16565.0,43.1367,43.1507,43.1019,43.1228,16565.0
2015-06-15 12:05:00,61.93,61.98,61.89,61.92,18294.0,43.1367,43.1716,43.1089,43.1298,18294.0
2015-06-15 12:10:00,61.9,61.98,61.87,61.93,13673.0,43.1158,43.1716,43.0949,43.1367,13673.0
2015-06-15 12:15:00,61.93,61.95,61.88,61.9,15890.0,43.1367,43.1507,43.1019,43.1158,15890.0
2015-06-15 12:20:00,61.88,61.9,61.82,61.83,11729.0,43.1019,43.1158,43.0601,43.0671,11729.0
2015-06-15 12:25:00,61.81,61.83,61.73,61.83,40324.0,43.0531,43.0671,42.9974,43.0671,40324.0
2015-06-15 12:30:00,61.84,61.86,61.8,61.81,10416.0,43.074,43.088,43.0462,43.0531,10416.0
2015-06-15 12:35:00,61.8,61.83,61.77,61.82,9250.0,43.0462,43.0671,43.0253,43.0601,9250.0
2015-06-15 12:40:00,61.82,61.94,61.81,61.92,17611.0,43.0601,43.1437,43.0531,43.1298,17611.0
2015-06-15 12:45:00,61.91,61.98,61.9,61.93,4853.0,43.1228,43.1716,43.1158,43.1367,4853.0
2015-06-15 12:50:00,61.93,62.0,61.93,61.98,16453.0,43.1367,43.1855,43.1367,43.1716,16453.0
2015-06-15 12:55:00,61.98,62.05,61.98,62.02,10170.0,43.1716,43.2203,43.1716,43.1994,10170.0
2015-06-15 13:00:00,62.02,62.06,61.98,62.04,15002.0,43.1994,43.2273,43.1716,43.2133,15002.0
2015-06-15 13:05:00,62.04,62.13,62.03,62.12,14984.0,43.2133,43.276,43.2064,43.2691,14984.0
2015-06-15 13:10:00,62.12,62.12,62.04,62.05,9706.0,43.2691,43.2691,43.2133,43.2203,9706.0
2015-06-15 13:15:00,62.04,62.08,62.02,62.06,15226.0,43.2133,43.2412,43.1994,43.2273,15226.0
2015-06-15 13:20:00,62.07,62.07,61.97,61.97,48679.0,43.2342,43.2342,43.1646,43.1646,48679.0
2015-06-15 13:25:00,61.97,61.97,61.88,61.91,14457.0,43.1646,43.1646,43.1019,43.1228,14457.0
2015-06-15 13:30:00,61.91,61.92,61.86,61.89,8430.0,43.1228,43.1298,43.088,43.1089,8430.0
2015-06-15 13:35:00,61.89,61.89,61.8,61.83,18319.0,43.1089,43.1089,43.0462,43.0671,18319.0
2015-06-15 13:40:00,61.83,61.83,61.7,61.7,14739.0,43.0671,43.0671,42.9765,42.9765,14739.0
2015-06-15 13:45:00,61.7,61.71,61.58,61.59,14464.0,42.9765,42.9835,42.8929,42.8999,14464.0
2015-06-15 13:50:00,61.61,61.8,61.59,61.68,43983.0,42.9138,43.0462,42.8999,42.9626,43983.0
2015-06-15 13:55:00,61.69,61.76,61.67,61.73,17813.0,42.9696,43.0183,42.9556,42.9974,17813.0
2015-06-15 14:00:00,61.73,61.81,61.73,61.77,16151.0,42.9974,43.0531,42.9974,43.0253,16151.0
2015-06-15 14:05:00,61.77,61.8,61.71,61.71,15516.0,43.0253,43.0462,42.9835,42.9835,15516.0
2015-06-15 14:10:00,61.7,61.79,61.7,61.77,12713.0,42.9765,43.0392,42.9765,43.0253,12713.0
2015-06-15 14:15:00,61.75,61.8,61.75,61.77,15568.0,43.0113,43.0462,43.0113,43.0253,15568.0
2015-06-15 14:20:00,61.77,61.77,61.72,61.72,11980.0,43.0253,43.0253,42.9905,42.9905,11980.0
2015-06-15 14:25:00,61.72,61.74,61.7,61.7,10585.0,42.9905,43.0044,42.9765,42.9765,10585.0
2015-06-15 14:30:00,61.7,61.74,61.67,61.73,26624.0,42.9765,43.0044,42.9556,42.9974,26624.0
2015-06-15 14:35:00,61.73,61.76,61.71,61.74,31410.0,42.9974,43.0183,42.9835,43.0044,31410.0
2015-06-15 14:40:00,61.74,61.75,61.7,61.7,12541.0,43.0044,43.0113,42.9765,42.9765,12541.0
2015-06-15 14:45:00,61.7,61.77,61.69,61.74,23371.0,42.9765,43.0253,42.9696,43.0044,23371.0
2015-06-15 14:50:00,61.73,61.73,61.63,61.64,11179.0,42.9974,42.9974,42.9278,42.9347,11179.0
2015-06-15 14:55:00,61.64,61.67,61.63,61.66,18150.0,42.9347,42.9556,42.9278,42.9487,18150.0
2015-06-15 15:00:00,61.66,61.7,61.64,61.64,33188.0,42.9487,42.9765,42.9347,42.9347,33188.0
2015-06-15 15:05:00,61.63,61.69,61.62,61.66,19063.0,42.9278,42.9696,42.9208,42.9487,19063.0
2015-06-15 15:10:00,61.66,61.71,61.64,61.71,20628.0,42.9487,42.9835,42.9347,42.9835,20628.0
2015-06-15 15:15:00,61.71,61.73,61.67,61.7,26202.0,42.9835,42.9974,42.9556,42.9765,26202.0
2015-06-15 15:20:00,61.69,61.7,61.64,61.64,25815.0,42.9696,42.9765,42.9347,42.9347,25815.0
2015-06-15 15:25:00,61.65,61.69,61.64,61.69,44258.0,42.9417,42.9696,42.9347,42.9696,44258.0
2015-06-15 15:30:00,61.68,61.69,61.58,61.59,37668.0,42.9626,42.9696,42.8929,42.8999,37668.0
2015-06-15 15:35:00,61.58,61.59,61.53,61.58,50046.0,42.8929,42.8999,42.8581,42.8929,50046.0
2015-06-15 15:40:00,61.58,61.72,61.57,61.67,47977.0,42.8929,42.9905,42.886,42.9556,47977.0
2015-06-15 15:45:00,61.68,61.68,61.58,61.62,60712.0,42.9626,42.9626,42.8929,42.9208,60712.0
2015-06-15 15:50:00,61.61,61.66,61.59,61.61,86816.0,42.9138,42.9487,42.8999,42.9138,86816.0
2015-06-15 15:55:00,61.61,61.65,61.53,61.64,156947.0,42.9138,42.9417,42.8581,42.9347,156947.0
2015-06-16 09:30:00,61.62,61.79,61.5,61.79,28948.0,42.9208,43.0392,42.8372,43.0392,28948.0
2015-06-16 09:35:00,61.73,62.12,61.72,61.92,27936.0,42.9974,43.2691,42.9905,43.1298,27936.0
2015-06-16 09:40:00,61.91,61.94,61.79,61.84,10130.0,43.1228,43.1437,43.0392,43.074,10130.0
2015-06-16 09:45:00,61.91,62.09,61.91,62.01,26710.0,43.1228,43.2482,43.1228,43.1925,26710.0
2015-06-16 09:50:00,62.03,62.11,61.92,61.93,24085.0,43.2064,43.2621,43.1298,43.1367,24085.0
2015-06-16 09:55:00,61.93,62.06,61.92,62.02,22047.0,43.1367,43.2273,43.1298,43.1994,22047.0
2015-06-16 10:00:00,62.04,62.08,61.91,61.91,16045.0,43.2133,43.2412,43.1228,43.1228,16045.0
2015-06-16 10:05:00,61.91,61.92,61.76,61.78,16728.0,43.1228,43.1298,43.0183,43.0322,16728.0
2015-06-16 10:10:00,61.81,61.81,61.66,61.71,42206.0,43.0531,43.0531,42.9487,42.9835,42206.0
2015-06-16 10:15:00,61.69,61.86,61.67,61.8,11579.0,42.9696,43.088,42.9556,43.0462,11579.0
2015-06-16 10:20:00,61.8,61.88,61.8,61.88,9781.0,43.0462,43.1019,43.0462,43.1019,9781.0
2015-06-16 10:25:00,61.88,61.88,61.8,61.83,10338.0,43.1019,43.1019,43.0462,43.0671,10338.0
2015-06-16 10:30:00,61.85,61.85,61.77,61.79,17896.0,43.081,43.081,43.0253,43.0392,17896.0
2015-06-16 10:35:00,61.78,61.87,61.77,61.86,17202.0,43.0322,43.0949,43.0253,43.088,17202.0
2015-06-16 10:40:00,61.84,61.88,61.8,61.82,21605.0,43.074,43.1019,43.0462,43.0601,21605.0
2015-06-16 10:45:00,61.84,61.88,61.82,61.82,45617.0,43.074,43.1019,43.0601,43.0601,45617.0
2015-06-16 10:50:00,61.83,61.83,61.7,61.71,40892.0,43.0671,43.0671,42.9765,42.9835,40892.0
2015-06-16 10:55:00,61.72,61.82,61.68,61.82,14870.0,42.9905,43.0601,42.9626,43.0601,14870.0
2015-06-16 11:00:00,61.83,61.84,61.74,61.82,10925.0,43.0671,43.074,43.0044,43.0601,10925.0
2015-06-16 11:05:00,61.82,61.86,61.81,61.83,8156.0,43.0601,43.088,43.0531,43.0671,8156.0
2015-06-16 11:10:00,61.83,61.87,61.75,61.77,21686.0,43.0671,43.0949,43.0113,43.0253,21686.0
2015-06-16 11:15:00,61.76,61.8,61.66,61.66,12665.0,43.0183,43.0462,42.9487,42.9487,12665.0
2015-06-16 11:20:00,61.67,61.67,61.56,61.57,10968.0,42.9556,42.9556,42.879,42.886,10968.0
2015-06-16 11:25:00,61.57,61.61,61.56,61.58,13277.0,42.886,42.9138,42.879,42.8929,13277.0
2015-06-16 11:30:00,61.58,61.6,61.53,61.54,18351.0,42.8929,42.9069,42.8581,42.8651,18351.0
2015-06-16 11:35:00,61.53,61.61,61.53,61.59,12440.0,42.8581,42.9138,42.8581,42.8999,12440.0
2015-06-16 11:40:00,61.59,61.82,61.59,61.82,21378.0,42.8999,43.0601,42.8999,43.0601,21378.0
2015-06-16 11:45:00,61.8,61.83,61.72,61.76,12105.0,43.0462,43.0671,42.9905,43.0183,12105.0
2015-06-16 11:50:00,61.74,61.75,61.66,61.66,10248.0,43.0044,43.0113,42.9487,42.9487,10248.0
2015-06-16 11:55:00,61.65,61.67,61.62,61.67,13558.0,42.9417,42.9556,42.9208,42.9556,13558.0
2015-06-16 12:00:00,61.66,61.66,61.59,61.61,16531.0,42.9487,42.9487,42.8999,42.9138,16531.0
2015-06-16 12:05:00,61.61,61.74,61.61,61.73,13633.0,42.9138,43.0044,42.9138,42.9974,13633.0
2015-06-16 12:10:00,61.74,61.79,61.72,61.78,12334.0,43.0044,43.0392,42.9905,43.0322,12334.0
2015-06-16 12:15:00,61.79,61.86,61.79,61.86,10616.0,43.0392,43.088,43.0392,43.088,10616.0
2015-06-16 12:20:00,61.87,61.89,61.85,61.88,20809.0,43.0949,43.1089,43.081,43.1019,20809.0
2015-06-16 12:25:00,61.88,61.9,61.84,61.89,16186.0,43.1019,43.1158,43.074,43.1089,16186.0
2015-06-16 12:30:00,61.89,61.93,61.88,61.92,13939.0,43.1089,43.1367,43.1019,43.1298,13939.0
2015-06-16 12:35:00,61.91,61.95,61.88,61.94,11341.0,43.1228,43.1507,43.1019,43.1437,11341.0
2015-06-16 12:40:00,61.95,61.95,61.88,61.88,18442.0,43.1507,43.1507,43.1019,43.1019,18442.0
2015-06-16 12:45:00,61.88,61.96,61.88,61.96,17247.0,43.1019,43.1576,43.1019,43.1576,17247.0
2015-06-16 12:50:00,61.97,62.0,61.93,61.99,12536.0,43.1646,43.1855,43.1367,43.1785,12536.0
2015-06-16 12:55:00,61.98,62.11,61.98,62.1,11482.0,43.1716,43.2621,43.1716,43.2551,11482.0
2015-06-16 13:00:00,62.1,62.2,62.1,62.17,14921.0,43.2551,43.3248,43.2551,43.3039,14921.0
2015-06-16 13:05:00,62.16,62.16,62.08,62.08,8406.0,43.2969,43.2969,43.2412,43.2412,8406.0
2015-06-16 13:10:00,62.08,62.2,62.05,62.17,20424.0,43.2412,43.3248,43.2203,43.3039,20424.0
2015-06-16 13:15:00,62.17,62.2,62.15,62.16,14902.0,43.3039,43.3248,43.29,43.2969,14902.0
2015-06-16 13:20:00,62.16,62.26,62.14,62.25,88140.0,43.2969,43.3666,43.283,43.3596,88140.0
2015-06-16 13:25:00,62.26,62.26,62.19,62.23,26726.0,43.3666,43.3666,43.3178,43.3457,26726.0
2015-06-16 13:30:00,62.24,62.29,62.23,62.28,32715.0,43.3527,43.3875,43.3457,43.3805,32715.0
2015-06-16 13:35:00,62.28,62.37,62.28,62.36,52967.0,43.3805,43.4432,43.3805,43.4362,52967.0
2015-06-16 13:40:00,62.37,62.42,62.34,62.39,35137.0,43.4432,43.478,43.4223,43.4571,35137.0
2015-06-16 13:45:00,62.39,62.44,62.38,62.42,20211.0,43.4571,43.492,43.4502,43.478,20211.0
2015-06-16 13:50:00,62.42,62.43,62.38,62.4,15637.0,43.478,43.485,43.4502,43.4641,15637.0
2015-06-16 13:55:00,62.4,62.49,62.39,62.48,17702.0,43.4641,43.5268,43.4571,43.5198,17702.0
2015-06-16 14:00:00,62.49,62.53,62.41,62.44,33144.0,43.5268,43.5547,43.4711,43.492,33144.0
2015-06-16 14:05:00,62.45,62.51,62.44,62.5,39982.0,43.4989,43.5407,43.492,43.5338,39982.0
2015-06-16 14:10:00,62.49,62.49,62.43,62.43,32686.0,43.5268,43.5268,43.485,43.485,32686.0
2015-06-16 14:15:00,62.44,62.46,62.43,62.44,15440.0,43.492,43.5059,43.485,43.492,15440.0
2015-06-16 14:20:00,62.44,62.46,62.41,62.41,21159.0,43.492,43.5059,43.4711,43.4711,21159.0
2015-06-16 14:25:00,62.42,62.46,62.41,62.45,19596.0,43.478,43.5059,43.4711,43.4989,19596.0
2015-06-16 14:30:00,62.45,62.54,62.43,62.48,25341.0,43.4989,43.5616,43.485,43.5198,25341.0
2015-06-16 14:35:00,62.48,62.48,62.45,62.45,10949.0,43.5198,43.5198,43.4989,43.4989,10949.0
2015-06-16 14:40:00,62.46,62.52,62.45,62.51,26902.0,43.5059,43.5477,43.4989,43.5407,26902.0
2015-06-16 14:45:00,62.51,62.51,62.44,62.44,25387.0,43.5407,43.5407,43.492,43.492,25387.0
2015-06-16 14:50:00,62.44,62.47,62.44,62.44,16313.0,43.492,43.5129,43.492,43.492,16313.0
2015-06-16 14:55:00,62.45,62.46,62.44,62.45,22983.0,43.4989,43.5059,43.492,43.4989,22983.0
2015-06-16 15:00:00,62.46,62.46,62.38,62.42,32216.0,43.5059,43.5059,43.4502,43.478,32216.0
2015-06-16 15:05:00,62.43,62.46,62.41,62.44,27036.0,43.485,43.5059,43.4711,43.492,27036.0
2015-06-16 15:10:00,62.45,62.46,62.39,62.39,21292.0,43.4989,43.5059,43.4571,43.4571,21292.0
2015-06-16 15:15:00,62.4,62.44,62.38,62.43,24325.0,43.4641,43.492,43.4502,43.485,24325.0
2015-06-16 15:20:00,62.44,62.44,62.37,62.4,24765.0,43.492,43.492,43.4432,43.4641,24765.0
2015-06-16 15:25:00,62.39,62.42,62.39,62.42,31548.0,43.4571,43.478,43.4571,43.478,31548.0
2015-06-16 15:30:00,62.42,62.46,62.41,62.43,36963.0,43.478,43.5059,43.4711,43.485,36963.0
2015-06-16 15:35:00,62.43,62.45,62.41,62.41,22501.0,43.485,43.4989,43.4711,43.4711,22501.0
2015-06-16 15:40:00,62.42,62.42,62.39,62.42,27712.0,43.478,43.478,43.4571,43.478,27712.0
2015-06-16 15:45:00,62.41,62.45,62.39,62.43,53991.0,43.4711,43.4989,43.4571,43.485,53991.0
2015-06-16 15:50:00,62.42,62.44,62.39,62.43,43103.0,43.478,43.492,43.4571,43.485,43103.0
2015-06-16 15:55:00,62.43,62.52,62.43,62.48,108860.0,43.485,43.5477,43.485,43.5198,108860.0
2015-06-17 09:30:00,62.45,63.13,62.45,63.13,97127.0,43.4989,43.9726,43.4989,43.9726,97127.0
2015-06-17 09:35:00,63.12,63.41,62.95,63.04,38600.0,43.9656,44.1676,43.8472,43.9099,38600.0
2015-06-17 09:40:00,63.04,63.08,62.73,63.02,33256.0,43.9099,43.9377,43.694,43.896,33256.0
2015-06-17 09:45:00,63.05,63.05,62.76,62.83,24508.0,43.9169,43.9169,43.7149,43.7636,24508.0
2015-06-17 09:50:00,62.86,62.94,62.62,62.7,46681.0,43.7845,43.8402,43.6173,43.6731,46681.0
2015-06-17 09:55:00,62.7,62.77,62.58,62.66,18127.0,43.6731,43.7218,43.5895,43.6452,18127.0
2015-06-17 10:00:00,62.67,62.68,62.5,62.54,47859.0,43.6522,43.6591,43.5338,43.5616,47859.0
2015-06-17 10:05:00,62.53,62.59,62.44,62.44,44707.0,43.5547,43.5964,43.492,43.492,44707.0
2015-06-17 10:10:00,62.43,62.62,62.42,62.58,27728.0,43.485,43.6173,43.478,43.5895,27728.0
2015-06-17 10:15:00,62.59,62.59,62.48,62.5,35460.0,43.5964,43.5964,43.5198,43.5338,35460.0
2015-06-17 10:20:00,62.51,62.55,62.43,62.51,27165.0,43.5407,43.5686,43.485,43.5407,27165.0
2015-06-17 10:25:00,62.51,62.58,62.45,62.52,28638.0,43.5407,43.5895,43.4989,43.5477,28638.0
2015-06-17 10:30:00,62.51,62.54,62.3,62.33,63257.0,43.5407,43.5616,43.3944,43.4153,63257.0
2015-06-17 10:35:00,62.33,62.41,62.24,62.24,100523.0,43.4153,43.4711,43.3527,43.3527,100523.0
2015-06-17 10:40:00,62.24,62.35,62.2,62.25,28559.0,43.3527,43.4293,43.3248,43.3596,28559.0
2015-06-17 10:45:00,62.25,62.25,62.08,62.1,20012.0,43.3596,43.3596,43.2412,43.2551,20012.0
2015-06-17 10:50:00,62.1,62.11,62.01,62.07,19800.0,43.2551,43.2621,43.1925,43.2342,19800.0
2015-06-17 10:55:00,62.07,62.11,62.02,62.06,37824.0,43.2342,43.2621,43.1994,43.2273,37824.0
2015-06-17 11:00:00,62.05,62.09,62.0,62.06,12989.0,43.2203,43.2482,43.1855,43.2273,12989.0
2015-06-17 11:05:00,62.06,62.06,61.97,62.02,16079.0,43.2273,43.2273,43.1646,43.1994,16079.0
2015-06-17 11:10:00,62.02,62.12,62.02,62.12,10888.0,43.1994,43.2691,43.1994,43.2691,10888.0
2015-06-17 11:15:00,62.13,62.13,62.01,62.05,11085.0,43.276,43.276,43.1925,43.2203,11085.0
2015-06-17 11:20:00,62.03,62.03,61.92,61.95,22723.0,43.2064,43.2064,43.1298,43.1507,22723.0
2015-06-17 11:25:00,61.94,61.97,61.88,61.93,8841.0,43.1437,43.1646,43.1019,43.1367,8841.0
2015-06-17 11:30:00,61.92,61.96,61.82,61.82,42296.0,43.1298,43.1576,43.0601,43.0601,42296.0
2015-06-17 11:35:00,61.83,61.83,61.75,61.83,17909.0,43.0671,43.0671,43.0113,43.0671,17909.0
2015-06-17 11:40:00,61.8,61.8,61.6,61.6,38463.0,43.0462,43.0462,42.9069,42.9069,38463.0
2015-06-17 11:45:00,61.61,61.69,61.6,61.65,14008.0,42.9138,42.9696,42.9069,42.9417,14008.0
2015-06-17 11:50:00,61.67,61.69,61.56,61.69,42710.0,42.9556,42.9696,42.879,42.9696,42710.0
2015-06-17 11:55:00,61.68,61.7,61.56,61.58,8416.0,42.9626,42.9765,42.879,42.8929,8416.0
2015-06-17 12:00:00,61.57,61.63,61.56,61.58,13236.0,42.886,42.9278,42.879,42.8929,13236.0
2015-06-17 12:05:00,61.58,61.64,61.53,61.56,17098.0,42.8929,42.9347,42.8581,42.879,17098.0
2015-06-17 12:10:00,61.56,61.58,61.52,61.53,13108.0,42.879,42.8929,42.8511,42.8581,13108.0
2015-06-17 12:15:00,61.53,61.53,61.44,61.47,49544.0,42.8581,42.8581,42.7954,42.8163,49544.0
2015-06-17 12:20:00,61.45,61.61,61.45,61.6,7450.0,42.8024,42.9138,42.8024,42.9069,7450.0
2015-06-17 12:25:00,61.6,61.62,61.53,61.61,9330.0,42.9069,42.9208,42.8581,42.9138,9330.0
2015-06-17 12:30:00,61.61,61.61,61.53,61.55,9753.0,42.9138,42.9138,42.8581,42.872,9753.0
2015-06-17 12:35:00,61.56,61.58,61.51,61.52,6394.0,42.879,42.8929,42.8442,42.8511,6394.0
2015-06-17 12:40:00,61.52,61.62,61.5,61.5,10770.0,42.8511,42.9208,42.8372,42.8372,10770.0
2015-06-17 12:45:00,61.51,61.52,61.44,61.46,8075.0,42.8442,42.8511,42.7954,42.8094,8075.0
2015-06-17 12:50:00,61.45,61.49,61.32,61.32,9491.0,42.8024,42.8302,42.7118,42.7118,9491.0
2015-06-17 12:55:00,61.33,61.35,61.29,61.35,15594.0,42.7188,42.7327,42.6909,42.7327,15594.0
2015-06-17 13:00:00,61.34,61.44,61.34,61.44,10499.0,42.7258,42.7954,42.7258,42.7954,10499.0
2015-06-17 13:05:00,61.43,61.46,61.4,61.41,10810.0,42.7885,42.8094,42.7676,42.7745,10810.0
2015-06-17 13:10:00,61.39,61.46,61.38,61.4,8540.0,42.7606,42.8094,42.7536,42.7676,8540.0
2015-06-17 13:15:00,61.4,61.42,61.36,61.38,8661.0,42.7676,42.7815,42.7397,42.7536,8661.0
2015-06-17 13:20:00,61.38,61.41,61.36,61.37,11779.0,42.7536,42.7745,42.7397,42.7467,11779.0
2015-06-17 13:25:00,61.36,61.45,61.36,61.45,21283.0,42.7397,42.8024,42.7397,42.8024,21283.0
2015-06-17 13:30:00,61.44,61.54,61.43,61.48,15869.0,42.7954,42.8651,42.7885,42.8233,15869.0
2015-06-17 13:35:00,61.47,61.52,61.44,61.45,13393.0,42.8163,42.8511,42.7954,42.8024,13393.0
2015-06-17 13:40:00,61.46,61.5,61.43,61.5,7856.0,42.8094,42.8372,42.7885,42.8372,7856.0
2015-06-17 13:45:00,61.5,61.55,61.46,61.47,17842.0,42.8372,42.872,42.8094,42.8163,17842.0
2015-06-17 13:50:00,61.47,61.58,61.47,61.57,11051.0,42.8163,42.8929,42.8163,42.886,11051.0
2015-06-17 13:55:00,61.56,61.6,61.53,61.56,9452.0,42.879,42.9069,42.8581,42.879,9452.0
2015-06-17 14:00:00,61.53,61.92,61.3,61.66,30354.0,42.8581,43.1298,42.6979,42.9487,30354.0
2015-06-17 14:05:00,61.66,61.74,61.58,61.66,16350.0,42.9487,43.0044,42.8929,42.9487,16350.0
2015-06-17 14:10:00,61.69,61.73,61.58,61.73,18972.0,42.9696,42.9974,42.8929,42.9974,18972.0
2015-06-17 14:15:00,61.73,61.78,61.52,61.55,14610.0,42.9974,43.0322,42.8511,42.872,14610.0
2015-06-17 14:20:00,61.56,61.58,61.45,61.51,17466.0,42.879,42.8929,42.8024,42.8442,17466.0
2015-06-17 14:25:00,61.51,61.61,61.51,61.54,16451.0,42.8442,42.9138,42.8442,42.8651,16451.0
2015-06-17 14:30:00,61.55,61.66,61.54,61.62,38069.0,42.872,42.9487,42.8651,42.9208,38069.0
2015-06-17 14:35:00,61.63,61.63,61.57,61.63,17947.0,42.9278,42.9278,42.886,42.9278,17947.0
2015-06-17 14:40:00,61.64,61.81,61.64,61.76,18603.0,42.9347,43.0531,42.9347,43.0183,18603.0
2015-06-17 14:45:00,61.74,61.85,61.74,61.81,15513.0,43.0044,43.081,43.0044,43.0531,15513.0
2015-06-17 14:50:00,61.81,61.81,61.75,61.8,19410.0,43.0531,43.0531,43.0113,43.0462,19410.0
2015-06-17 14:55:00,61.79,61.83,61.76,61.8,13821.0,43.0392,43.0671,43.0183,43.0462,13821.0
2015-06-17 15:00:00,61.8,61.81,61.69,61.7,15739.0,43.0462,43.0531,42.9696,42.9765,15739.0
2015-06-17 15:05:00,61.71,61.75,61.63,61.63,17577.0,42.9835,43.0113,42.9278,42.9278,17577.0
2015-06-17 15:10:00,61.65,61.67,61.59,61.6,18869.0,42.9417,42.9556,42.8999,42.9069,18869.0
2015-06-17 15:15:00,61.59,61.64,61.59,61.61,26661.0,42.8999,42.9347,42.8999,42.9138,26661.0
2015-06-17 15:20:00,61.61,61.67,61.59,61.66,37760.0,42.9138,42.9556,42.8999,42.9487,37760.0
2015-06-17 15:25:00,61.66,61.72,61.64,61.7,38838.0,42.9487,42.9905,42.9347,42.9765,38838.0
2015-06-17 15:30:00,61.71,61.75,61.66,61.71,34481.0,42.9835,43.0113,42.9487,42.9835,34481.0
2015-06-17 15:35:00,61.71,61.82,61.71,61.81,71061.0,42.9835,43.0601,42.9835,43.0531,71061.0
2015-06-17 15:40:00,61.81,61.81,61.76,61.77,42298.0,43.0531,43.0531,43.0183,43.0253,42298.0
2015-06-17 15:45:00,61.77,61.77,61.72,61.73,76653.0,43.0253,43.0253,42.9905,42.9974,76653.0
2015-06-17 15:50:00,61.74,61.77,61.71,61.72,46141.0,43.0044,43.0253,42.9835,42.9905,46141.0
2015-06-17 15:55:00,61.71,61.71,61.6,61.62,93249.0,42.9835,42.9835,42.9069,42.9208,93249.0
2015-06-18 09:30:00,61.91,62.19,61.86,61.94,45985.0,43.1228,43.3178,43.088,43.1437,45985.0
2015-06-18 09:35:00,61.93,61.93,61.61,61.68,23243.0,43.1367,43.1367,42.9138,42.9626,23243.0
2015-06-18 09:40:00,61.7,61.76,61.58,61.65,26700.0,42.9765,43.0183,42.8929,42.9417,26700.0
2015-06-18 09:45:00,61.66,61.77,61.62,61.68,19137.0,42.9487,43.0253,42.9208,42.9626,19137.0
2015-06-18 09:50:00,61.69,61.76,61.66,61.71,28604.0,42.9696,43.0183,42.9487,42.9835,28604.0
2015-06-18 09:55:00,61.71,61.73,61.58,61.61,9035.0,42.9835,42.9974,42.8929,42.9138,9035.0
2015-06-18 10:00:00,61.63,62.0,61.63,61.93,19097.0,42.9278,43.1855,42.9278,43.1367,19097.0
2015-06-18 10:05:00,61.9,61.95,61.83,61.95,29134.0,43.1158,43.1507,43.0671,43.1507,29134.0
2015-06-18 10:10:00,61.92,61.93,61.78,61.8,18628.0,43.1298,43.1367,43.0322,43.0462,18628.0
2015-06-18 10:15:00,61.79,61.86,61.74,61.83,30769.0,43.0392,43.088,43.0044,43.0671,30769.0
2015-06-18 10:20:00,61.81,61.81,61.67,61.67,21395.0,43.0531,43.0531,42.9556,42.9556,21395.0
2015-06-18 10:25:00,61.65,61.7,61.54,61.58,38846.0,42.9417,42.9765,42.8651,42.8929,38846.0
2015-06-18 10:30:00,61.59,61.62,61.46,61.57,13948.0,42.8999,42.9208,42.8094,42.886,13948.0
2015-06-18 10:35:00,61.56,61.62,61.47,61.5,17420.0,42.879,42.9208,42.8163,42.8372,17420.0
2015-06-18 10:40:00,61.5,61.52,61.37,61.4,12631.0,42.8372,42.8511,42.7467,42.7676,12631.0
2015-06-18 10:45:00,61.42,61.51,61.42,61.49,11247.0,42.7815,42.8442,42.7815,42.8302,11247.0
2015-06-18 10:50:00,61.5,61.59,61.47,61.58,12552.0,42.8372,42.8999,42.8163,42.8929,12552.0
2015-06-18 10:55:00,61.6,61.73,61.6,61.71,9272.0,42.9069,42.9974,42.9069,42.9835,9272.0
2015-06-18 11:00:00,61.73,61.77,61.69,61.77,15245.0,42.9974,43.0253,42.9696,43.0253,15245.0
2015-06-18 11:05:00,61.79,61.88,61.79,61.88,9918.0,43.0392,43.1019,43.0392,43.1019,9918.0
2015-06-18 11:10:00,61.87,61.88,61.73,61.77,29614.0,43.0949,43.1019,42.9974,43.0253,29614.0
2015-06-18 11:15:00,61.78,61.79,61.66,61.68,16838.0,43.0322,43.0392,42.9487,42.9626,16838.0
2015-06-18 11:20:00,61.68,61.73,61.68,61.72,15425.0,42.9626,42.9974,42.9626,42.9905,15425.0
2015-06-18 11:25:00,61.73,61.78,61.72,61.78,12070.0,42.9974,43.0322,42.9905,43.0322,12070.0
2015-06-18 11:30:00,61.8,61.84,61.77,61.82,11516.0,43.0462,43.074,43.0253,43.0601,11516.0
2015-06-18 11:35:00,61.83,61.85,61.73,61.78,15495.0,43.0671,43.081,42.9974,43.0322,15495.0
2015-06-18 11:40:00,61.78,61.87,61.77,61.86,8274.0,43.0322,43.0949,43.0253,43.088,8274.0
2015-06-18 11:45:00,61.87,61.89,61.79,61.8,10565.0,43.0949,43.1089,43.0392,43.0462,10565.0
2015-06-18 11:50:00,61.77,61.77,61.66,61.67,10712.0,43.0253,43.0253,42.9487,42.9556,10712.0
2015-06-18 11:55:00,61.67,61.67,61.57,61.61,14796.0,42.9556,42.9556,42.886,42.9138,14796.0
2015-06-18 12:00:00,61.6,61.6,61.54,61.57,18094.0,42.9069,42.9069,42.8651,42.886,18094.0
2015-06-18 12:05:00,61.56,61.61,61.52,61.57,8234.0,42.879,42.9138,42.8511,42.886,8234.0
2015-06-18 12:10:00,61.56,61.6,61.51,61.58,13546.0,42.879,42.9069,42.8442,42.8929,13546.0
2015-06-18 12:15:00,61.57,61.57,61.47,61.54,28666.0,42.886,42.886,42.8163,42.8651,28666.0
2015-06-18 12:20:00,61.54,61.69,61.51,61.69,25550.0,42.8651,42.9696,42.8442,42.9696,25550.0
2015-06-18 12:25:00,61.69,61.69,61.6,61.63,11150.0,42.9696,42.9696,42.9069,42.9278,11150.0
2015-06-18 12:30:00,61.62,61.83,61.62,61.8,13706.0,42.9208,43.0671,42.9208,43.0462,13706.0
2015-06-18 12:35:00,61.83,61.86,61.73,61.8,9878.0,43.0671,43.088,42.9974,43.0462,9878.0
2015-06-18 12:40:00,61.78,61.82,61.74,61.78,9332.0,43.0322,43.0601,43.0044,43.0322,9332.0
2015-06-18 12:45:00,61.8,61.81,61.76,61.77,10000.0,43.0462,43.0531,43.0183,43.0253,10000.0
2015-06-18 12:50:00,61.77,61.83,61.77,61.79,8033.0,43.0253,43.0671,43.0253,43.0392,8033.0
2015-06-18 12:55:00,61.8,61.81,61.75,61.75,7000.0,43.0462,43.0531,43.0113,43.0113,7000.0
2015-06-18 13:00:00,61.76,61.77,61.73,61.75,6400.0,43.0183,43.0253,42.9974,43.0113,6400.0
2015-06-18 13:05:00,61.75,61.75,61.65,61.66,13277.0,43.0113,43.0113,42.9417,42.9487,13277.0
2015-06-18 13:10:00,61.66,61.69,61.65,61.66,10500.0,42.9487,42.9696,42.9417,42.9487,10500.0
2015-06-18 13:15:00,61.64,61.65,61.59,61.62,13527.0,42.9347,42.9417,42.8999,42.9208,13527.0
2015-06-18 13:20:00,61.63,61.63,61.5,61.51,17121.0,42.9278,42.9278,42.8372,42.8442,17121.0
2015-06-18 13:25:00,61.51,61.55,61.46,61.53,18074.0,42.8442,42.872,42.8094,42.8581,18074.0
2015-06-18 13:30:00,61.54,61.56,61.5,61.56,29079.0,42.8651,42.879,42.8372,42.879,29079.0
2015-06-18 13:35:00,61.55,61.63,61.55,61.62,23062.0,42.872,42.9278,42.872,42.9208,23062.0
2015-06-18 13:40:00,61.61,61.74,61.61,61.72,32955.0,42.9138,43.0044,42.9138,42.9905,32955.0
2015-06-18 13:45:00,61.72,61.73,61.66,61.68,26380.0,42.9905,42.9974,42.9487,42.9626,26380.0
2015-06-18 13:50:00,61.68,61.75,61.67,61.72,14937.0,42.9626,43.0113,42.9556,42.9905,14937.0
2015-06-18 13:55:00,61.72,61.79,61.72,61.75,39065.0,42.9905,43.0392,42.9905,43.0113,39065.0
2015-06-18 14:00:00,61.74,61.76,61.71,61.75,25518.0,43.0044,43.0183,42.9835,43.0113,25518.0
2015-06-18 14:05:00,61.75,61.76,61.65,61.71,13788.0,43.0113,43.0183,42.9417,42.9835,13788.0
2015-06-18 14:10:00,61.71,61.72,61.67,61.7,9088.0,42.9835,42.9905,42.9556,42.9765,9088.0
2015-06-18 14:15:00,61.7,61.72,61.64,61.68,15626.0,42.9765,42.9905,42.9347,42.9626,15626.0
2015-06-18 14:20:00,61.68,61.79,61.66,61.78,15257.0,42.9626,43.0392,42.9487,43.0322,15257.0
2015-06-18 14:25:00,61.78,61.83,61.71,61.83,20048.0,43.0322,43.0671,42.9835,43.0671,20048.0
2015-06-18 14:30:00,61.81,61.83,61.77,61.8,14348.0,43.0531,43.0671,43.0253,43.0462,14348.0
2015-06-18 14:35:00,61.78,61.81,61.77,61.81,19269.0,43.0322,43.0531,43.0253,43.0531,19269.0
2015-06-18 14:40:00,61.82,61.85,61.81,61.83,20108.0,43.0601,43.081,43.0531,43.0671,20108.0
2015-06-18 14:45:00,61.83,61.83,61.77,61.81,11416.0,43.0671,43.0671,43.0253,43.0531,11416.0
2015-06-18 14:50:00,61.81,61.81,61.72,61.73,9018.0,43.0531,43.0531,42.9905,42.9974,9018.0
2015-06-18 14:55:00,61.73,61.73,61.59,61.61,15845.0,42.9974,42.9974,42.8999,42.9138,15845.0
2015-06-18 15:00:00,61.62,61.66,61.61,61.66,21029.0,42.9208,42.9487,42.9138,42.9487,21029.0
2015-06-18 15:05:00,61.66,61.68,61.62,61.63,51292.0,42.9487,42.9626,42.9208,42.9278,51292.0
2015-06-18 15:10:00,61.64,61.66,61.49,61.5,38837.0,42.9347,42.9487,42.8302,42.8372,38837.0
2015-06-18 15:15:00,61.5,61.52,61.47,61.5,22202.0,42.8372,42.8511,42.8163,42.8372,22202.0
2015-06-18 15:20:00,61.5,61.51,61.41,61.44,26885.0,42.8372,42.8442,42.7745,42.7954,26885.0
2015-06-18 15:25:00,61.44,61.63,61.44,61.62,29788.0,42.7954,42.9278,42.7954,42.9208,29788.0
2015-06-18 15:30:00,61.62,61.67,61.56,61.57,35500.0,42.9208,42.9556,42.879,42.886,35500.0
2015-06-18 15:35:00,61.56,61.63,61.51,61.53,22769.0,42.879,42.9278,42.8442,42.8581,22769.0
2015-06-18 15:40:00,61.54,61.59,61.49,61.49,53193.0,42.8651,42.8999,42.8302,42.8302,53193.0
2015-06-18 15:45:00,61.49,61.5,61.44,61.47,65975.0,42.8302,42.8372,42.7954,42.8163,65975.0
2015-06-18 15:50:00,61.47,61.51,61.45,61.46,46397.0,42.8163,42.8442,42.8024,42.8094,46397.0
2015-06-18 15:55:00,61.46,61.47,61.43,61.44,94127.0,42.8094,42.8163,42.7885,42.7954,94127.0
2015-06-19 09:30:00,61.17,61.35,61.05,61.33,385390.0,42.6074,42.7327,42.5238,42.7188,385390.0
2015-06-19 09:35:00,61.32,61.58,61.32,61.37,23386.0,42.7118,42.8929,42.7118,42.7467,23386.0
2015-06-19 09:40:00,61.37,61.47,61.32,61.45,24196.0,42.7467,42.8163,42.7118,42.8024,24196.0
2015-06-19 09:45:00,61.48,61.51,61.33,61.33,22196.0,42.8233,42.8442,42.7188,42.7188,22196.0
2015-06-19 09:50:00,61.33,61.47,61.33,61.42,26331.0,42.7188,42.8163,42.7188,42.7815,26331.0
2015-06-19 09:55:00,61.44,61.49,61.26,61.26,19202.0,42.7954,42.8302,42.67,42.67,19202.0
2015-06-19 10:00:00,61.28,61.44,61.27,61.32,26678.0,42.684,42.7954,42.677,42.7118,26678.0
2015-06-19 10:05:00,61.33,61.35,61.22,61.31,19249.0,42.7188,42.7327,42.6422,42.7049,19249.0
2015-06-19 10:10:00,61.29,61.36,61.23,61.31,15097.0,42.6909,42.7397,42.6491,42.7049,15097.0
2015-06-19 10:15:00,61.29,61.33,61.25,61.3,27484.0,42.6909,42.7188,42.6631,42.6979,27484.0
2015-06-19 10:20:00,61.31,61.35,61.27,61.31,18267.0,42.7049,42.7327,42.677,42.7049,18267.0
2015-06-19 10:25:00,61.31,61.35,61.28,61.33,20557.0,42.7049,42.7327,42.684,42.7188,20557.0
2015-06-19 10:30:00,61.32,61.38,61.31,61.32,19733.0,42.7118,42.7536,42.7049,42.7118,19733.0
2015-06-19 10:35:00,61.31,61.4,61.31,61.36,36718.0,42.7049,42.7676,42.7049,42.7397,36718.0
2015-06-19 10:40:00,61.34,61.39,61.32,61.36,45567.0,42.7258,42.7606,42.7118,42.7397,45567.0
2015-06-19 10:45:00,61.36,61.36,61.29,61.32,27041.0,42.7397,42.7397,42.6909,42.7118,27041.0
2015-06-19 10:50:00,61.31,61.36,61.27,61.34,26012.0,42.7049,42.7397,42.677,42.7258,26012.0
2015-06-19 10:55:00,61.34,61.4,61.3,61.36,29877.0,42.7258,42.7676,42.6979,42.7397,29877.0
2015-06-19 11:00:00,61.36,61.49,61.36,61.47,27728.0,42.7397,42.8302,42.7397,42.8163,27728.0
2015-06-19 11:05:00,61.48,61.48,61.42,61.47,18902.0,42.8233,42.8233,42.7815,42.8163,18902.0
2015-06-19 11:10:00,61.46,61.49,61.4,61.43,46257.0,42.8094,42.8302,42.7676,42.7885,46257.0
2015-06-19 11:15:00,61.44,61.45,61.34,61.34,18007.0,42.7954,42.8024,42.7258,42.7258,18007.0
2015-06-19 11:20:00,61.34,61.34,61.3,61.33,9393.0,42.7258,42.7258,42.6979,42.7188,9393.0
2015-06-19 11:25:00,61.33,61.33,61.24,61.28,15581.0,42.7188,42.7188,42.6561,42.684,15581.0
2015-06-19 11:30:00,61.28,61.34,61.27,61.31,15880.0,42.684,42.7258,42.677,42.7049,15880.0
2015-06-19 11:35:00,61.31,61.31,61.23,61.24,17798.0,42.7049,42.7049,42.6491,42.6561,17798.0
2015-06-19 11:40:00,61.24,61.29,61.17,61.18,27519.0,42.6561,42.6909,42.6074,42.6143,27519.0
2015-06-19 11:45:00,61.19,61.19,61.12,61.17,15425.0,42.6213,42.6213,42.5725,42.6074,15425.0
2015-06-19 11:50:00,61.16,61.19,61.1,61.13,18830.0,42.6004,42.6213,42.5586,42.5795,18830.0
2015-06-19 11:55:00,61.12,61.13,61.07,61.08,17153.0,42.5725,42.5795,42.5377,42.5447,17153.0
2015-06-19 12:00:00,61.07,61.11,61.06,61.11,16269.0,42.5377,42.5656,42.5307,42.5656,16269.0
2015-06-19 12:05:00,61.11,61.11,61.04,61.06,23546.0,42.5656,42.5656,42.5168,42.5307,23546.0
2015-06-19 12:10:00,61.07,61.18,61.06,61.16,24403.0,42.5377,42.6143,42.5307,42.6004,24403.0
2015-06-19 12:15:00,61.16,61.17,61.13,61.13,11392.0,42.6004,42.6074,42.5795,42.5795,11392.0
2015-06-19 12:20:00,61.13,61.21,61.13,61.18,21026.0,42.5795,42.6352,42.5795,42.6143,21026.0
2015-06-19 12:25:00,61.2,61.2,61.16,61.19,16660.0,42.6283,42.6283,42.6004,42.6213,16660.0
2015-06-19 12:30:00,61.19,61.21,61.14,61.2,17541.0,42.6213,42.6352,42.5865,42.6283,17541.0
2015-06-19 12:35:00,61.2,61.24,61.18,61.22,14446.0,42.6283,42.6561,42.6143,42.6422,14446.0
2015-06-19 12:40:00,61.22,61.3,61.22,61.26,19850.0,42.6422,42.6979,42.6422,42.67,19850.0
2015-06-19 12:45:00,61.26,61.27,61.17,61.18,22760.0,42.67,42.677,42.6074,42.6143,22760.0
2015-06-19 12:50:00,61.18,61.19,61.15,61.17,6640.0,42.6143,42.6213,42.5934,42.6074,6640.0
2015-06-19 12:55:00,61.16,61.22,61.14,61.14,21113.0,42.6004,42.6422,42.5865,42.5865,21113.0
2015-06-19 13:00:00,61.15,61.17,61.07,61.08,16484.0,42.5934,42.6074,42.5377,42.5447,16484.0
2015-06-19 13:05:00,61.07,61.09,61.04,61.05,17745.0,42.5377,42.5516,42.5168,42.5238,17745.0
2015-06-19 13:10:00,61.05,61.06,61.01,61.04,78983.0,42.5238,42.5307,42.4959,42.5168,78983.0
2015-06-19 13:15:00,61.05,61.08,61.03,61.07,30677.0,42.5238,42.5447,42.5098,42.5377,30677.0
2015-06-19 13:20:00,61.08,61.09,61.03,61.06,19541.0,42.5447,42.5516,42.5098,42.5307,19541.0
2015-06-19 13:25:00,61.06,61.08,61.02,61.06,20570.0,42.5307,42.5447,42.5029,42.5307,20570.0
2015-06-19 13:30:00,61.05,61.07,60.98,61.0,38489.0,42.5238,42.5377,42.475,42.4889,38489.0
2015-06-19 13:35:00,61.0,61.1,61.0,61.07,15061.0,42.4889,42.5586,42.4889,42.5377,15061.0
2015-06-19 13:40:00,61.07,61.14,61.05,61.14,26685.0,42.5377,42.5865,42.5238,42.5865,26685.0
2015-06-19 13:45:00,61.14,61.26,61.14,61.25,15048.0,42.5865,42.67,42.5865,42.6631,15048.0
2015-06-19 13:50:00,61.26,61.28,61.16,61.18,32749.0,42.67,42.684,42.6004,42.6143,32749.0
2015-06-19 13:55:00,61.19,61.23,61.19,61.19,9880.0,42.6213,42.6491,42.6213,42.6213,9880.0
2015-06-19 14:00:00,61.19,61.23,61.17,61.2,13420.0,42.6213,42.6491,42.6074,42.6283,13420.0
2015-06-19 14:05:00,61.21,61.23,61.17,61.19,19514.0,42.6352,42.6491,42.6074,42.6213,19514.0
2015-06-19 14:10:00,61.2,61.22,61.16,61.16,16804.0,42.6283,42.6422,42.6004,42.6004,16804.0
2015-06-19 14:15:00,61.17,61.23,61.17,61.23,24971.0,42.6074,42.6491,42.6074,42.6491,24971.0
2015-06-19 14:20:00,61.22,61.26,61.15,61.18,17681.0,42.6422,42.67,42.5934,42.6143,17681.0
2015-06-19 14:25:00,61.17,61.23,61.16,61.19,14119.0,42.6074,42.6491,42.6004,42.6213,14119.0
2015-06-19 14:30:00,61.19,61.2,61.15,61.18,11002.0,42.6213,42.6283,42.5934,42.6143,11002.0
2015-06-19 14:35:00,61.18,61.19,61.09,61.1,15006.0,42.6143,42.6213,42.5516,42.5586,15006.0
2015-06-19 14:40:00,61.09,61.11,61.07,61.07,21295.0,42.5516,42.5656,42.5377,42.5377,21295.0
2015-06-19 14:45:00,61.06,61.11,61.03,61.05,24274.0,42.5307,42.5656,42.5098,42.5238,24274.0
2015-06-19 14:50:00,61.05,61.05,61.02,61.05,15965.0,42.5238,42.5238,42.5029,42.5238,15965.0
2015-06-19 14:55:00,61.05,61.07,61.01,61.02,15480.0,42.5238,42.5377,42.4959,42.5029,15480.0
2015-06-19 15:00:00,61.02,61.04,61.0,61.02,24599.0,42.5029,42.5168,42.4889,42.5029,24599.0
2015-06-19 15:05:00,61.01,61.02,60.92,60.93,36096.0,42.4959,42.5029,42.4332,42.4402,36096.0
2015-06-19 15:10:00,60.93,60.98,60.92,60.98,29455.0,42.4402,42.475,42.4332,42.475,29455.0
2015-06-19 15:15:00,60.98,60.99,60.93,60.96,29152.0,42.475,42.482,42.4402,42.4611,29152.0
2015-06-19 15:20:00,60.96,61.0,60.93,60.96,23224.0,42.4611,42.4889,42.4402,42.4611,23224.0
2015-06-19 15:25:00,60.96,61.04,60.96,60.99,27924.0,42.4611,42.5168,42.4611,42.482,27924.0
2015-06-19 15:30:00,60.99,61.07,60.94,61.06,26954.0,42.482,42.5377,42.4472,42.5307,26954.0
2015-06-19 15:35:00,61.06,61.07,61.01,61.04,32746.0,42.5307,42.5377,42.4959,42.5168,32746.0
2015-06-19 15:40:00,61.05,61.08,61.02,61.08,37110.0,42.5238,42.5447,42.5029,42.5447,37110.0
2015-06-19 15:45:00,61.08,61.08,61.0,61.05,114731.0,42.5447,42.5447,42.4889,42.5238,114731.0
2015-06-19 15:50:00,61.05,61.07,61.0,61.02,49500.0,42.5238,42.5377,42.4889,42.5029,49500.0
2015-06-19 15:55:00,61.01,61.03,60.95,60.95,130791.0,42.4959,42.5098,42.4541,42.4541,130791.0
2015-06-22 09:30:00,61.15,61.35,60.64,60.78,66002.0,42.5934,42.7327,42.2382,42.3357,66002.0
2015-06-22 09:35:00,60.78,60.9,60.56,60.66,97507.0,42.3357,42.4193,42.1825,42.2521,97507.0
2015-06-22 09:40:00,60.66,60.77,60.59,60.71,43194.0,42.2521,42.3287,42.2034,42.2869,43194.0
2015-06-22 09:45:00,60.73,60.86,60.62,60.82,26414.0,42.3009,42.3914,42.2243,42.3636,26414.0
2015-06-22 09:50:00,60.8,60.97,60.8,60.94,18026.0,42.3496,42.468,42.3496,42.4472,18026.0
2015-06-22 09:55:00,60.96,61.0,60.88,61.0,22874.0,42.4611,42.4889,42.4054,42.4889,22874.0
2015-06-22 10:00:00,61.04,61.04,60.86,60.93,22516.0,42.5168,42.5168,42.3914,42.4402,22516.0
2015-06-22 10:05:00,60.92,61.03,60.86,60.87,20582.0,42.4332,42.5098,42.3914,42.3984,20582.0
2015-06-22 10:10:00,60.88,60.9,60.78,60.87,31457.0,42.4054,42.4193,42.3357,42.3984,31457.0
2015-06-22 10:15:00,60.85,60.89,60.77,60.8,21372.0,42.3845,42.4123,42.3287,42.3496,21372.0
2015-06-22 10:20:00,60.8,60.87,60.79,60.86,16359.0,42.3496,42.3984,42.3427,42.3914,16359.0
2015-06-22 10:25:00,60.85,60.88,60.79,60.85,14452.0,42.3845,42.4054,42.3427,42.3845,14452.0
2015-06-22 10:30:00,60.86,60.86,60.78,60.78,13864.0,42.3914,42.3914,42.3357,42.3357,13864.0
2015-06-22 10:35:00,60.8,61.0,60.8,60.99,15343.0,42.3496,42.4889,42.3496,42.482,15343.0
2015-06-22 10:40:00,60.98,61.07,60.97,61.03,12784.0,42.475,42.5377,42.468,42.5098,12784.0
2015-06-22 10:45:00,61.02,61.08,60.97,61.08,15618.0,42.5029,42.5447,42.468,42.5447,15618.0
2015-06-22 10:50:00,61.05,61.15,60.99,61.02,24127.0,42.5238,42.5934,42.482,42.5029,24127.0
2015-06-22 10:55:00,61.04,61.1,61.04,61.07,6497.0,42.5168,42.5586,42.5168,42.5377,6497.0
2015-06-22 11:00:00,61.05,61.05,60.98,61.03,9305.0,42.5238,42.5238,42.475,42.5098,9305.0
2015-06-22 11:05:00,61.02,61.07,60.99,61.0,9129.0,42.5029,42.5377,42.482,42.4889,9129.0
2015-06-22 11:10:00,61.0,61.05,60.98,61.03,14766.0,42.4889,42.5238,42.475,42.5098,14766.0
2015-06-22 11:15:00,61.02,61.1,60.99,61.07,18583.0,42.5029,42.5586,42.482,42.5377,18583.0
2015-06-22 11:20:00,61.08,61.09,61.0,61.01,22139.0,42.5447,42.5516,42.4889,42.4959,22139.0
2015-06-22 11:25:00,61.02,61.04,60.98,61.0,8388.0,42.5029,42.5168,42.475,42.4889,8388.0
2015-06-22 11:30:00,60.98,61.1,60.98,61.0,37831.0,42.475,42.5586,42.475,42.4889,37831.0
2015-06-22 11:35:00,61.0,61.13,60.99,61.05,52601.0,42.4889,42.5795,42.482,42.5238,52601.0
2015-06-22 11:40:00,61.05,61.14,61.05,61.08,23376.0,42.5238,42.5865,42.5238,42.5447,23376.0
2015-06-22 11:45:00,61.11,61.19,61.07,61.19,15080.0,42.5656,42.6213,42.5377,42.6213,15080.0
2015-06-22 11:50:00,61.19,61.26,61.18,61.26,16725.0,42.6213,42.67,42.6143,42.67,16725.0
2015-06-22 11:55:00,61.25,61.28,61.22,61.24,14000.0,42.6631,42.684,42.6422,42.6561,14000.0
2015-06-22 12:00:00,61.25,61.34,61.23,61.28,18653.0,42.6631,42.7258,42.6491,42.684,18653.0
2015-06-22 12:05:00,61.27,61.3,61.2,61.2,12014.0,42.677,42.6979,42.6283,42.6283,12014.0
2015-06-22 12:10:00,61.2,61.31,61.18,61.19,9959.0,42.6283,42.7049,42.6143,42.6213,9959.0
2015-06-22 12:15:00,61.21,61.28,61.15,61.25,20559.0,42.6352,42.684,42.5934,42.6631,20559.0
2015-06-22 12:20:00,61.27,61.28,61.16,61.18,7292.0,42.677,42.684,42.6004,42.6143,7292.0
2015-06-22 12:25:00,61.17,61.17,61.1,61.1,8250.0,42.6074,42.6074,42.5586,42.5586,8250.0
2015-06-22 12:30:00,61.09,61.11,61.05,61.1,9066.0,42.5516,42.5656,42.5238,42.5586,9066.0
2015-06-22 12:35:00,61.1,61.19,61.1,61.18,13847.0,42.5586,42.6213,42.5586,42.6143,13847.0
2015-06-22 12:40:00,61.18,61.22,61.16,61.22,8287.0,42.6143,42.6422,42.6004,42.6422,8287.0
2015-06-22 12:45:00,61.23,61.34,61.18,61.34,12136.0,42.6491,42.7258,42.6143,42.7258,12136.0
2015-06-22 12:50:00,61.33,61.51,61.31,61.45,28084.0,42.7188,42.8442,42.7049,42.8024,28084.0
2015-06-22 12:55:00,61.46,61.47,61.39,61.42,8069.0,42.8094,42.8163,42.7606,42.7815,8069.0
2015-06-22 13:00:00,61.38,61.4,61.36,61.39,7586.0,42.7536,42.7676,42.7397,42.7606,7586.0
2015-06-22 13:05:00,61.39,61.51,61.36,61.44,17560.0,42.7606,42.8442,42.7397,42.7954,17560.0
2015-06-22 13:10:00,61.44,61.45,61.37,61.37,9166.0,42.7954,42.8024,42.7467,42.7467,9166.0
2015-06-22 13:15:00,61.38,61.48,61.36,61.48,24572.0,42.7536,42.8233,42.7397,42.8233,24572.0
2015-06-22 13:20:00,61.48,61.49,61.45,61.45,7392.0,42.8233,42.8302,42.8024,42.8024,7392.0
2015-06-22 13:25:00,61.45,61.45,61.38,61.38,26520.0,42.8024,42.8024,42.7536,42.7536,26520.0
2015-06-22 13:30:00,61.39,61.42,61.35,61.42,13321.0,42.7606,42.7815,42.7327,42.7815,13321.0
2015-06-22 13:35:00,61.42,61.42,61.35,61.35,12315.0,42.7815,42.7815,42.7327,42.7327,12315.0
2015-06-22 13:40:00,61.35,61.42,61.34,61.34,11038.0,42.7327,42.7815,42.7258,42.7258,11038.0
2015-06-22 13:45:00,61.35,61.38,61.33,61.34,10732.0,42.7327,42.7536,42.7188,42.7258,10732.0
2015-06-22 13:50:00,61.35,61.38,61.32,61.35,10359.0,42.7327,42.7536,42.7118,42.7327,10359.0
2015-06-22 13:55:00,61.34,61.44,61.34,61.43,8608.0,42.7258,42.7954,42.7258,42.7885,8608.0
2015-06-22 14:00:00,61.4,61.46,61.39,61.45,9909.0,42.7676,42.8094,42.7606,42.8024,9909.0
2015-06-22 14:05:00,61.44,61.46,61.42,61.43,9035.0,42.7954,42.8094,42.7815,42.7885,9035.0
2015-06-22 14:10:00,61.44,61.46,61.41,61.46,13321.0,42.7954,42.8094,42.7745,42.8094,13321.0
2015-06-22 14:15:00,61.46,61.55,61.45,61.5,13183.0,42.8094,42.872,42.8024,42.8372,13183.0
2015-06-22 14:20:00,61.51,61.55,61.45,61.46,8959.0,42.8442,42.872,42.8024,42.8094,8959.0
2015-06-22 14:25:00,61.44,61.47,61.4,61.47,15240.0,42.7954,42.8163,42.7676,42.8163,15240.0
2015-06-22 14:30:00,61.47,61.5,61.44,61.47,28385.0,42.8163,42.8372,42.7954,42.8163,28385.0
2015-06-22 14:35:00,61.45,61.45,61.41,61.42,22965.0,42.8024,42.8024,42.7745,42.7815,22965.0
2015-06-22 14:40:00,61.41,61.41,61.37,61.39,26241.0,42.7745,42.7745,42.7467,42.7606,26241.0
2015-06-22 14:45:00,61.39,61.45,61.36,61.44,23768.0,42.7606,42.8024,42.7397,42.7954,23768.0
2015-06-22 14:50:00,61.44,61.53,61.44,61.52,15009.0,42.7954,42.8581,42.7954,42.8511,15009.0
2015-06-22 14:55:00,61.49,61.52,61.44,61.45,10870.0,42.8302,42.8511,42.7954,42.8024,10870.0
2015-06-22 15:00:00,61.45,61.47,61.43,61.44,21796.0,42.8024,42.8163,42.7885,42.7954,21796.0
2015-06-22 15:05:00,61.43,61.45,61.37,61.44,13960.0,42.7885,42.8024,42.7467,42.7954,13960.0
2015-06-22 15:10:00,61.45,61.47,61.4,61.43,20386.0,42.8024,42.8163,42.7676,42.7885,20386.0
2015-06-22 15:15:00,61.43,61.45,61.41,61.44,15987.0,42.7885,42.8024,42.7745,42.7954,15987.0
2015-06-22 15:20:00,61.44,61.47,61.43,61.47,14242.0,42.7954,42.8163,42.7885,42.8163,14242.0
2015-06-22 15:25:00,61.47,61.5,61.45,61.46,26308.0,42.8163,42.8372,42.8024,42.8094,26308.0
2015-06-22 15:30:00,61.46,61.48,61.39,61.39,22344.0,42.8094,42.8233,42.7606,42.7606,22344.0
2015-06-22 15:35:00,61.39,61.4,61.33,61.36,28784.0,42.7606,42.7676,42.7188,42.7397,28784.0
2015-06-22 15:40:00,61.36,61.4,61.33,61.38,27018.0,42.7397,42.7676,42.7188,42.7536,27018.0
2015-06-22 15:45:00,61.37,61.38,61.33,61.35,34110.0,42.7467,42.7536,42.7188,42.7327,34110.0
2015-06-22 15:50:00,61.35,61.38,61.33,61.33,34063.0,42.7327,42.7536,42.7188,42.7188,34063.0
2015-06-22 15:55:00,61.34,61.38,61.31,61.37,113306.0,42.7258,42.7536,42.7049,42.7467,113306.0
2015-06-23 09:30:00,61.4,61.4,61.22,61.28,41544.0,42.7676,42.7676,42.6422,42.684,41544.0
2015-06-23 09:35:00,61.33,61.46,61.24,61.29,30881.0,42.7188,42.8094,42.6561,42.6909,30881.0
2015-06-23 09:40:00,61.31,61.46,61.2,61.41,31785.0,42.7049,42.8094,42.6283,42.7745,31785.0
2015-06-23 09:45:00,61.41,61.46,61.35,61.4,16701.0,42.7745,42.8094,42.7327,42.7676,16701.0
2015-06-23 09:50:00,61.38,61.47,61.33,61.45,9726.0,42.7536,42.8163,42.7188,42.8024,9726.0
2015-06-23 09:55:00,61.49,61.49,61.43,61.44,7273.0,42.8302,42.8302,42.7885,42.7954,7273.0
2015-06-23 10:00:00,61.44,61.47,61.39,61.45,6515.0,42.7954,42.8163,42.7606,42.8024,6515.0
2015-06-23 10:05:00,61.44,61.47,61.36,61.36,9699.0,42.7954,42.8163,42.7397,42.7397,9699.0
2015-06-23 10:10:00,61.38,61.5,61.33,61.49,13408.0,42.7536,42.8372,42.7188,42.8302,13408.0
2015-06-23 10:15:00,61.47,61.56,61.45,61.52,11903.0,42.8163,42.879,42.8024,42.8511,11903.0
2015-06-23 10:20:00,61.51,61.62,61.51,61.53,16118.0,42.8442,42.9208,42.8442,42.8581,16118.0
2015-06-23 10:25:00,61.54,61.59,61.49,61.58,9088.0,42.8651,42.8999,42.8302,42.8929,9088.0
2015-06-23 10:30:00,61.58,61.59,61.49,61.49,10345.0,42.8929,42.8999,42.8302,42.8302,10345.0
2015-06-23 10:35:00,61.48,61.58,61.47,61.47,22902.0,42.8233,42.8929,42.8163,42.8163,22902.0
2015-06-23 10:40:00,61.49,61.5,61.29,61.31,31877.0,42.8302,42.8372,42.6909,42.7049,31877.0
2015-06-23 10:45:00,61.31,61.37,61.3,61.34,20178.0,42.7049,42.7467,42.6979,42.7258,20178.0
2015-06-23 10:50:00,61.32,61.35,61.3,61.32,33226.0,42.7118,42.7327,42.6979,42.7118,33226.0
2015-06-23 10:55:00,61.34,61.38,61.31,61.32,8335.0,42.7258,42.7536,42.7049,42.7118,8335.0
2015-06-23 11:00:00,61.33,61.38,61.3,61.32,12611.0,42.7188,42.7536,42.6979,42.7118,12611.0
2015-06-23 11:05:00,61.33,61.4,61.32,61.35,14062.0,42.7188,42.7676,42.7118,42.7327,14062.0
2015-06-23 11:10:00,61.37,61.38,61.37,61.38,7235.0,42.7467,42.7536,42.7467,42.7536,7235.0
2015-06-23 11:15:00,61.38,61.45,61.37,61.43,20764.0,42.7536,42.8024,42.7467,42.7885,20764.0
2015-06-23 11:20:00,61.43,61.45,61.4,61.4,35419.0,42.7885,42.8024,42.7676,42.7676,35419.0
2015-06-23 11:25:00,61.4,61.42,61.33,61.37,15185.0,42.7676,42.7815,42.7188,42.7467,15185.0
2015-06-23 11:30:00,61.37,61.37,61.29,61.31,9695.0,42.7467,42.7467,42.6909,42.7049,9695.0
2015-06-23 11:35:00,61.3,61.37,61.3,61.36,18683.0,42.6979,42.7467,42.6979,42.7397,18683.0
2015-06-23 11:40:00,61.37,61.4,61.36,61.38,13119.0,42.7467,42.7676,42.7397,42.7536,13119.0
2015-06-23 11:45:00,61.37,61.4,61.35,61.38,12477.0,42.7467,42.7676,42.7327,42.7536,12477.0
2015-06-23 11:50:00,61.37,61.38,61.33,61.35,17515.0,42.7467,42.7536,42.7188,42.7327,17515.0
2015-06-23 11:55:00,61.33,61.35,61.31,61.31,10527.0,42.7188,42.7327,42.7049,42.7049,10527.0
2015-06-23 12:00:00,61.33,61.35,61.26,61.29,7073.0,42.7188,42.7327,42.67,42.6909,7073.0
2015-06-23 12:05:00,61.27,61.28,61.19,61.22,8295.0,42.677,42.684,42.6213,42.6422,8295.0
2015-06-23 12:10:00,61.22,61.31,61.22,61.3,6518.0,42.6422,42.7049,42.6422,42.6979,6518.0
2015-06-23 12:15:00,61.28,61.36,61.28,61.34,19900.0,42.684,42.7397,42.684,42.7258,19900.0
2015-06-23 12:20:00,61.35,61.38,61.33,61.37,13470.0,42.7327,42.7536,42.7188,42.7467,13470.0
2015-06-23 12:25:00,61.38,61.47,61.37,61.44,17778.0,42.7536,42.8163,42.7467,42.7954,17778.0
2015-06-23 12:30:00,61.43,61.43,61.36,61.38,10294.0,42.7885,42.7885,42.7397,42.7536,10294.0
2015-06-23 12:35:00,61.36,61.41,61.34,61.39,14127.0,42.7397,42.7745,42.7258,42.7606,14127.0
2015-06-23 12:40:00,61.38,61.43,61.37,61.4,15853.0,42.7536,42.7885,42.7467,42.7676,15853.0
2015-06-23 12:45:00,61.4,61.45,61.38,61.44,33472.0,42.7676,42.8024,42.7536,42.7954,33472.0
2015-06-23 12:50:00,61.42,61.44,61.37,61.38,6927.0,42.7815,42.7954,42.7467,42.7536,6927.0
2015-06-23 12:55:00,61.37,61.38,61.31,61.34,42041.0,42.7467,42.7536,42.7049,42.7258,42041.0
2015-06-23 13:00:00,61.34,61.38,61.31,61.36,12050.0,42.7258,42.7536,42.7049,42.7397,12050.0
2015-06-23 13:05:00,61.37,61.41,61.34,61.38,6006.0,42.7467,42.7745,42.7258,42.7536,6006.0
2015-06-23 13:10:00,61.38,61.47,61.38,61.46,6254.0,42.7536,42.8163,42.7536,42.8094,6254.0
2015-06-23 13:15:00,61.45,61.54,61.45,61.54,8966.0,42.8024,42.8651,42.8024,42.8651,8966.0
2015-06-23 13:20:00,61.54,61.58,61.53,61.53,9341.0,42.8651,42.8929,42.8581,42.8581,9341.0
2015-06-23 13:25:00,61.53,61.54,61.48,61.52,8333.0,42.8581,42.8651,42.8233,42.8511,8333.0
2015-06-23 13:30:00,61.51,61.62,61.5,61.59,11939.0,42.8442,42.9208,42.8372,42.8999,11939.0
2015-06-23 13:35:00,61.59,61.6,61.47,61.47,16855.0,42.8999,42.9069,42.8163,42.8163,16855.0
2015-06-23 13:40:00,61.48,61.52,61.43,61.43,9197.0,42.8233,42.8511,42.7885,42.7885,9197.0
2015-06-23 13:45:00,61.43,61.46,61.42,61.45,14106.0,42.7885,42.8094,42.7815,42.8024,14106.0
2015-06-23 13:50:00,61.45,61.48,61.41,61.45,7578.0,42.8024,42.8233,42.7745,42.8024,7578.0
2015-06-23 13:55:00,61.44,61.5,61.44,61.49,3056.0,42.7954,42.8372,42.7954,42.8302,3056.0
2015-06-23 14:00:00,61.48,61.5,61.46,61.47,5979.0,42.8233,42.8372,42.8094,42.8163,5979.0
2015-06-23 14:05:00,61.45,61.46,61.42,61.43,10090.0,42.8024,42.8094,42.7815,42.7885,10090.0
2015-06-23 14:10:00,61.43,61.55,61.43,61.51,7880.0,42.7885,42.872,42.7885,42.8442,7880.0
2015-06-23 14:15:00,61.51,61.56,61.51,61.56,5342.0,42.8442,42.879,42.8442,42.879,5342.0
2015-06-23 14:20:00,61.56,61.6,61.51,61.51,12380.0,42.879,42.9069,42.8442,42.8442,12380.0
2015-06-23 14:25:00,61.53,61.56,61.51,61.55,19026.0,42.8581,42.879,42.8442,42.872,19026.0
2015-06-23 14:30:00,61.54,61.56,61.49,61.52,18895.0,42.8651,42.879,42.8302,42.8511,18895.0
2015-06-23 14:35:00,61.52,61.57,61.51,61.56,16689.0,42.8511,42.886,42.8442,42.879,16689.0
2015-06-23 14:40:00,61.55,61.61,61.55,61.57,9090.0,42.872,42.9138,42.872,42.886,9090.0
2015-06-23 14:45:00,61.57,61.59,61.56,61.57,7291.0,42.886,42.8999,42.879,42.886,7291.0
2015-06-23 14:50:00,61.58,61.62,61.57,61.61,12000.0,42.8929,42.9208,42.886,42.9138,12000.0
2015-06-23 14:55:00,61.6,61.62,61.58,61.61,7141.0,42.9069,42.9208,42.8929,42.9138,7141.0
2015-06-23 15:00:00,61.61,61.61,61.51,61.53,9464.0,42.9138,42.9138,42.8442,42.8581,9464.0
2015-06-23 15:05:00,61.52,61.53,61.49,61.52,6067.0,42.8511,42.8581,42.8302,42.8511,6067.0
2015-06-23 15:10:00,61.52,61.54,61.49,61.54,8788.0,42.8511,42.8651,42.8302,42.8651,8788.0
2015-06-23 15:15:00,61.53,61.53,61.48,61.49,8337.0,42.8581,42.8581,42.8233,42.8302,8337.0
2015-06-23 15:20:00,61.5,61.53,61.49,61.5,11927.0,42.8372,42.8581,42.8302,42.8372,11927.0
2015-06-23 15:25:00,61.5,61.52,61.47,61.47,15438.0,42.8372,42.8511,42.8163,42.8163,15438.0
2015-06-23 15:30:00,61.48,61.52,61.47,61.51,23928.0,42.8233,42.8511,42.8163,42.8442,23928.0
2015-06-23 15:35:00,61.51,61.52,61.43,61.48,25252.0,42.8442,42.8511,42.7885,42.8233,25252.0
2015-06-23 15:40:00,61.47,61.5,61.45,61.46,22294.0,42.8163,42.8372,42.8024,42.8094,22294.0
2015-06-23 15:45:00,61.47,61.51,61.46,61.51,41471.0,42.8163,42.8442,42.8094,42.8442,41471.0
2015-06-23 15:50:00,61.51,61.54,61.49,61.51,48511.0,42.8442,42.8651,42.8302,42.8442,48511.0
2015-06-23 15:55:00,61.51,61.52,61.41,61.44,114805.0,42.8442,42.8511,42.7745,42.7954,114805.0
2015-06-24 09:30:00,61.24,61.47,60.99,61.47,52433.0,42.6561,42.8163,42.482,42.8163,52433.0
2015-06-24 09:35:00,61.47,61.55,61.37,61.42,17831.0,42.8163,42.872,42.7467,42.7815,17831.0
2015-06-24 09:40:00,61.43,61.66,61.41,61.54,25094.0,42.7885,42.9487,42.7745,42.8651,25094.0
2015-06-24 09:45:00,61.59,61.79,61.54,61.59,25615.0,42.8999,43.0392,42.8651,42.8999,25615.0
2015-06-24 09:50:00,61.58,61.6,61.48,61.57,10009.0,42.8929,42.9069,42.8233,42.886,10009.0
2015-06-24 09:55:00,61.59,61.62,61.47,61.53,22597.0,42.8999,42.9208,42.8163,42.8581,22597.0
2015-06-24 10:00:00,61.51,61.54,61.38,61.43,23304.0,42.8442,42.8651,42.7536,42.7885,23304.0
2015-06-24 10:05:00,61.43,61.45,61.34,61.4,24251.0,42.7885,42.8024,42.7258,42.7676,24251.0
2015-06-24 10:10:00,61.4,61.53,61.4,61.46,8367.0,42.7676,42.8581,42.7676,42.8094,8367.0
2015-06-24 10:15:00,61.46,61.58,61.46,61.58,12296.0,42.8094,42.8929,42.8094,42.8929,12296.0
2015-06-24 10:20:00,61.57,61.68,61.54,61.68,15953.0,42.886,42.9626,42.8651,42.9626,15953.0
2015-06-24 10:25:00,61.67,61.67,61.58,61.59,14953.0,42.9556,42.9556,42.8929,42.8999,14953.0
2015-06-24 10:30:00,61.63,61.67,61.44,61.46,43291.0,42.9278,42.9556,42.7954,42.8094,43291.0
2015-06-24 10:35:00,61.46,61.62,61.45,61.62,9447.0,42.8094,42.9208,42.8024,42.9208,9447.0
2015-06-24 10:40:00,61.59,61.72,61.59,61.71,9144.0,42.8999,42.9905,42.8999,42.9835,9144.0
2015-06-24 10:45:00,61.71,61.72,61.62,61.63,17035.0,42.9835,42.9905,42.9208,42.9278,17035.0
2015-06-24 10:50:00,61.64,61.69,61.62,61.64,21962.0,42.9347,42.9696,42.9208,42.9347,21962.0
2015-06-24 10:55:00,61.64,61.66,61.59,61.64,12600.0,42.9347,42.9487,42.8999,42.9347,12600.0
2015-06-24 11:00:00,61.65,61.65,61.54,61.58,16806.0,42.9417,42.9417,42.8651,42.8929,16806.0
2015-06-24 11:05:00,61.57,61.59,61.53,61.56,11602.0,42.886,42.8999,42.8581,42.879,11602.0
2015-06-24 11:10:00,61.58,61.6,61.51,61.51,11899.0,42.8929,42.9069,42.8442,42.8442,11899.0
2015-06-24 11:15:00,61.51,61.54,61.38,61.38,19442.0,42.8442,42.8651,42.7536,42.7536,19442.0
2015-06-24 11:20:00,61.38,61.44,61.36,61.36,15236.0,42.7536,42.7954,42.7397,42.7397,15236.0
2015-06-24 11:25:00,61.36,61.41,61.26,61.32,14452.0,42.7397,42.7745,42.67,42.7118,14452.0
2015-06-24 11:30:00,61.31,61.35,61.23,61.23,10422.0,42.7049,42.7327,42.6491,42.6491,10422.0
2015-06-24 11:35:00,61.22,61.25,61.19,61.21,7967.0,42.6422,42.6631,42.6213,42.6352,7967.0
2015-06-24 11:40:00,61.2,61.35,61.19,61.33,14323.0,42.6283,42.7327,42.6213,42.7188,14323.0
2015-06-24 11:45:00,61.34,61.35,61.3,61.32,7587.0,42.7258,42.7327,42.6979,42.7118,7587.0
2015-06-24 11:50:00,61.34,61.38,61.31,61.32,21699.0,42.7258,42.7536,42.7049,42.7118,21699.0
2015-06-24 11:55:00,61.33,61.37,61.29,61.29,18289.0,42.7188,42.7467,42.6909,42.6909,18289.0
2015-06-24 12:00:00,61.29,61.3,61.24,61.26,16409.0,42.6909,42.6979,42.6561,42.67,16409.0
2015-06-24 12:05:00,61.24,61.27,61.22,61.23,8467.0,42.6561,42.677,42.6422,42.6491,8467.0
2015-06-24 12:10:00,61.22,61.28,61.2,61.24,12313.0,42.6422,42.684,42.6283,42.6561,12313.0
2015-06-24 12:15:00,61.25,61.26,61.22,61.23,13056.0,42.6631,42.67,42.6422,42.6491,13056.0
2015-06-24 12:20:00,61.23,61.24,61.15,61.22,23549.0,42.6491,42.6561,42.5934,42.6422,23549.0
2015-06-24 12:25:00,61.2,61.23,61.13,61.15,28708.0,42.6283,42.6491,42.5795,42.5934,28708.0
2015-06-24 12:30:00,61.16,61.21,61.14,61.19,21508.0,42.6004,42.6352,42.5865,42.6213,21508.0
2015-06-24 12:35:00,61.19,61.26,61.18,61.23,10735.0,42.6213,42.67,42.6143,42.6491,10735.0
2015-06-24 12:40:00,61.2,61.23,61.19,61.2,10891.0,42.6283,42.6491,42.6213,42.6283,10891.0
2015-06-24 12:45:00,61.21,61.26,61.19,61.19,36304.0,42.6352,42.67,42.6213,42.6213,36304.0
2015-06-24 12:50:00,61.18,61.19,61.12,61.13,10296.0,42.6143,42.6213,42.5725,42.5795,10296.0
2015-06-24 12:55:00,61.15,61.15,61.11,61.15,11777.0,42.5934,42.5934,42.5656,42.5934,11777.0
2015-06-24 13:00:00,61.15,61.21,61.14,61.2,9217.0,42.5934,42.6352,42.5865,42.6283,9217.0
2015-06-24 13:05:00,61.21,61.28,61.18,61.28,7187.0,42.6352,42.684,42.6143,42.684,7187.0
2015-06-24 13:10:00,61.28,61.33,61.24,61.31,8754.0,42.684,42.7188,42.6561,42.7049,8754.0
2015-06-24 13:15:00,61.32,61.33,61.27,61.31,7181.0,42.7118,42.7188,42.677,42.7049,7181.0
2015-06-24 13:20:00,61.32,61.32,61.25,61.26,13397.0,42.7118,42.7118,42.6631,42.67,13397.0
2015-06-24 13:25:00,61.27,61.29,61.2,61.23,9583.0,42.677,42.6909,42.6283,42.6491,9583.0
2015-06-24 13:30:00,61.21,61.25,61.21,61.21,6103.0,42.6352,42.6631,42.6352,42.6352,6103.0
2015-06-24 13:35:00,61.21,61.22,61.17,61.17,7881.0,42.6352,42.6422,42.6074,42.6074,7881.0
2015-06-24 13:40:00,61.16,61.16,61.11,61.11,6762.0,42.6004,42.6004,42.5656,42.5656,6762.0
2015-06-24 13:45:00,61.12,61.15,61.11,61.14,8114.0,42.5725,42.5934,42.5656,42.5865,8114.0
2015-06-24 13:50:00,61.14,61.15,61.11,61.14,11068.0,42.5865,42.5934,42.5656,42.5865,11068.0
2015-06-24 13:55:00,61.13,61.13,61.07,61.08,13304.0,42.5795,42.5795,42.5377,42.5447,13304.0
2015-06-24 14:00:00,61.08,61.15,61.08,61.13,9370.0,42.5447,42.5934,42.5447,42.5795,9370.0
2015-06-24 14:05:00,61.15,61.15,61.1,61.1,5607.0,42.5934,42.5934,42.5586,42.5586,5607.0
2015-06-24 14:10:00,61.1,61.12,61.06,61.07,9122.0,42.5586,42.5725,42.5307,42.5377,9122.0
2015-06-24 14:15:00,61.07,61.08,61.04,61.04,9092.0,42.5377,42.5447,42.5168,42.5168,9092.0
2015-06-24 14:20:00,61.04,61.15,61.04,61.14,7107.0,42.5168,42.5934,42.5168,42.5865,7107.0
2015-06-24 14:25:00,61.14,61.14,61.09,61.13,11531.0,42.5865,42.5865,42.5516,42.5795,11531.0
2015-06-24 14:30:00,61.12,61.15,61.11,61.12,6393.0,42.5725,42.5934,42.5656,42.5725,6393.0
2015-06-24 14:35:00,61.13,61.2,61.13,61.15,14444.0,42.5795,42.6283,42.5795,42.5934,14444.0
2015-06-24 14:40:00,61.15,61.17,61.13,61.15,8918.0,42.5934,42.6074,42.5795,42.5934,8918.0
2015-06-24 14:45:00,61.15,61.17,61.11,61.13,11759.0,42.5934,42.6074,42.5656,42.5795,11759.0
2015-06-24 14:50:00,61.14,61.18,61.14,61.17,9984.0,42.5865,42.6143,42.5865,42.6074,9984.0
2015-06-24 14:55:00,61.16,61.23,61.16,61.22,11590.0,42.6004,42.6491,42.6004,42.6422,11590.0
2015-06-24 15:00:00,61.23,61.26,61.2,61.21,13296.0,42.6491,42.67,42.6283,42.6352,13296.0
2015-06-24 15:05:00,61.21,61.24,61.17,61.17,13595.0,42.6352,42.6561,42.6074,42.6074,13595.0
2015-06-24 15:10:00,61.18,61.19,61.16,61.18,6072.0,42.6143,42.6213,42.6004,42.6143,6072.0
2015-06-24 15:15:00,61.17,61.21,61.15,61.17,16025.0,42.6074,42.6352,42.5934,42.6074,16025.0
2015-06-24 15:20:00,61.17,61.23,61.17,61.21,13600.0,42.6074,42.6491,42.6074,42.6352,13600.0
2015-06-24 15:25:00,61.21,61.27,61.21,61.26,10313.0,42.6352,42.677,42.6352,42.67,10313.0
2015-06-24 15:30:00,61.26,61.27,61.2,61.23,12687.0,42.67,42.677,42.6283,42.6491,12687.0
2015-06-24 15:35:00,61.23,61.25,61.2,61.22,26047.0,42.6491,42.6631,42.6283,42.6422,26047.0
2015-06-24 15:40:00,61.22,61.23,61.18,61.2,24685.0,42.6422,42.6491,42.6143,42.6283,24685.0
2015-06-24 15:45:00,61.19,61.19,61.14,61.15,26895.0,42.6213,42.6213,42.5865,42.5934,26895.0
2015-06-24 15:50:00,61.16,61.19,61.16,61.17,29590.0,42.6004,42.6213,42.6004,42.6074,29590.0
2015-06-24 15:55:00,61.16,61.16,61.09,61.09,122788.0,42.6004,42.6004,42.5516,42.5516,122788.0
2015-06-25 09:30:00,61.25,61.25,60.94,61.09,44701.0,42.6631,42.6631,42.4472,42.5516,44701.0
2015-06-25 09:35:00,61.11,61.34,61.1,61.3,31861.0,42.5656,42.7258,42.5586,42.6979,31861.0
2015-06-25 09:40:00,61.29,61.32,61.12,61.19,29117.0,42.6909,42.7118,42.5725,42.6213,29117.0
2015-06-25 09:45:00,61.18,61.31,61.11,61.31,21393.0,42.6143,42.7049,42.5656,42.7049,21393.0
2015-06-25 09:50:00,61.29,61.35,61.18,61.21,17636.0,42.6909,42.7327,42.6143,42.6352,17636.0
2015-06-25 09:55:00,61.2,61.23,61.04,61.06,8610.0,42.6283,42.6491,42.5168,42.5307,8610.0
2015-06-25 10:00:00,61.04,61.12,60.98,61.01,16835.0,42.5168,42.5725,42.475,42.4959,16835.0
2015-06-25 10:05:00,61.02,61.07,60.99,61.01,13042.0,42.5029,42.5377,42.482,42.4959,13042.0
2015-06-25 10:10:00,61.02,61.05,60.94,61.02,30423.0,42.5029,42.5238,42.4472,42.5029,30423.0
2015-06-25 10:15:00,61.0,61.02,60.84,60.9,15971.0,42.4889,42.5029,42.3775,42.4193,15971.0
2015-06-25 10:20:00,60.89,60.93,60.85,60.88,17288.0,42.4123,42.4402,42.3845,42.4054,17288.0
2015-06-25 10:25:00,60.89,61.02,60.87,60.97,18465.0,42.4123,42.5029,42.3984,42.468,18465.0
2015-06-25 10:30:00,60.95,61.0,60.93,60.98,16099.0,42.4541,42.4889,42.4402,42.475,16099.0
2015-06-25 10:35:00,60.97,61.0,60.86,60.86,11209.0,42.468,42.4889,42.3914,42.3914,11209.0
2015-06-25 10:40:00,60.86,60.86,60.81,60.85,20438.0,42.3914,42.3914,42.3566,42.3845,20438.0
2015-06-25 10:45:00,60.83,60.83,60.74,60.78,23326.0,42.3705,42.3705,42.3078,42.3357,23326.0
2015-06-25 10:50:00,60.77,60.79,60.75,60.78,12153.0,42.3287,42.3427,42.3148,42.3357,12153.0
2015-06-25 10:55:00,60.78,60.9,60.78,60.89,20300.0,42.3357,42.4193,42.3357,42.4123,20300.0
2015-06-25 11:00:00,60.91,60.99,60.86,60.98,13484.0,42.4263,42.482,42.3914,42.475,13484.0
2015-06-25 11:05:00,60.97,60.97,60.9,60.92,13390.0,42.468,42.468,42.4193,42.4332,13390.0
2015-06-25 11:10:00,60.91,60.94,60.87,60.91,13955.0,42.4263,42.4472,42.3984,42.4263,13955.0
2015-06-25 11:15:00,60.9,60.9,60.81,60.86,14762.0,42.4193,42.4193,42.3566,42.3914,14762.0
2015-06-25 11:20:00,60.88,60.89,60.81,60.87,63184.0,42.4054,42.4123,42.3566,42.3984,63184.0
2015-06-25 11:25:00,60.86,60.97,60.86,60.95,17154.0,42.3914,42.468,42.3914,42.4541,17154.0
2015-06-25 11:30:00,60.95,61.03,60.91,61.02,62864.0,42.4541,42.5098,42.4263,42.5029,62864.0
2015-06-25 11:35:00,61.02,61.02,60.96,60.97,24722.0,42.5029,42.5029,42.4611,42.468,24722.0
2015-06-25 11:40:00,60.96,61.01,60.95,60.98,21456.0,42.4611,42.4959,42.4541,42.475,21456.0
2015-06-25 11:45:00,60.98,60.98,60.92,60.94,15776.0,42.475,42.475,42.4332,42.4472,15776.0
2015-06-25 11:50:00,60.96,61.02,60.95,60.99,11886.0,42.4611,42.5029,42.4541,42.482,11886.0
2015-06-25 11:55:00,61.0,61.04,60.97,60.97,14420.0,42.4889,42.5168,42.468,42.468,14420.0
2015-06-25 12:00:00,60.97,60.99,60.93,60.94,42794.0,42.468,42.482,42.4402,42.4472,42794.0
2015-06-25 12:05:00,60.93,60.93,60.89,60.9,102746.0,42.4402,42.4402,42.4123,42.4193,102746.0
2015-06-25 12:10:00,60.89,60.89,60.78,60.81,25455.0,42.4123,42.4123,42.3357,42.3566,25455.0
2015-06-25 12:15:00,60.81,60.81,60.78,60.79,9924.0,42.3566,42.3566,42.3357,42.3427,9924.0
2015-06-25 12:20:00,60.8,60.83,60.78,60.82,7698.0,42.3496,42.3705,42.3357,42.3636,7698.0
2015-06-25 12:25:00,60.79,60.82,60.75,60.75,9369.0,42.3427,42.3636,42.3148,42.3148,9369.0
2015-06-25 12:30:00,60.76,60.81,60.73,60.8,20679.0,42.3218,42.3566,42.3009,42.3496,20679.0
2015-06-25 12:35:00,60.8,60.83,60.77,60.82,40350.0,42.3496,42.3705,42.3287,42.3636,40350.0
2015-06-25 12:40:00,60.81,60.82,60.75,60.75,28613.0,42.3566,42.3636,42.3148,42.3148,28613.0
2015-06-25 12:45:00,60.75,60.75,60.6,60.6,11748.0,42.3148,42.3148,42.2103,42.2103,11748.0
2015-06-25 12:50:00,60.61,60.61,60.47,60.53,47472.0,42.2173,42.2173,42.1198,42.1616,47472.0
2015-06-25 12:55:00,60.52,60.53,60.43,60.46,27792.0,42.1546,42.1616,42.0919,42.1128,27792.0
2015-06-25 13:00:00,60.46,60.48,60.41,60.43,45949.0,42.1128,42.1267,42.078,42.0919,45949.0
2015-06-25 13:05:00,60.43,60.52,60.41,60.51,21366.0,42.0919,42.1546,42.078,42.1476,21366.0
2015-06-25 13:10:00,60.5,60.57,60.46,60.57,44360.0,42.1407,42.1894,42.1128,42.1894,44360.0
2015-06-25 13:15:00,60.58,60.64,60.55,60.63,25832.0,42.1964,42.2382,42.1755,42.2312,25832.0
2015-06-25 13:20:00,60.63,60.64,60.58,60.59,7073.0,42.2312,42.2382,42.1964,42.2034,7073.0
2015-06-25 13:25:00,60.59,60.59,60.45,60.45,18448.0,42.2034,42.2034,42.1058,42.1058,18448.0
2015-06-25 13:30:00,60.45,60.51,60.45,60.48,9111.0,42.1058,42.1476,42.1058,42.1267,9111.0
2015-06-25 13:35:00,60.49,60.51,60.47,60.48,11960.0,42.1337,42.1476,42.1198,42.1267,11960.0
2015-06-25 13:40:00,60.47,60.51,60.41,60.51,12753.0,42.1198,42.1476,42.078,42.1476,12753.0
2015-06-25 13:45:00,60.5,60.52,60.48,60.52,13027.0,42.1407,42.1546,42.1267,42.1546,13027.0
2015-06-25 13:50:00,60.52,60.54,60.47,60.48,9345.0,42.1546,42.1685,42.1198,42.1267,9345.0
2015-06-25 13:55:00,60.49,60.53,60.45,60.51,13824.0,42.1337,42.1616,42.1058,42.1476,13824.0
2015-06-25 14:00:00,60.52,60.52,60.46,60.48,11950.0,42.1546,42.1546,42.1128,42.1267,11950.0
2015-06-25 14:05:00,60.47,60.51,60.46,60.51,22719.0,42.1198,42.1476,42.1128,42.1476,22719.0
2015-06-25 14:10:00,60.5,60.56,60.49,60.54,28549.0,42.1407,42.1825,42.1337,42.1685,28549.0
2015-06-25 14:15:00,60.53,60.57,60.51,60.54,11772.0,42.1616,42.1894,42.1476,42.1685,11772.0
2015-06-25 14:20:00,60.53,60.54,60.5,60.51,12215.0,42.1616,42.1685,42.1407,42.1476,12215.0
2015-06-25 14:25:00,60.51,60.53,60.49,60.53,37521.0,42.1476,42.1616,42.1337,42.1616,37521.0
2015-06-25 14:30:00,60.52,60.53,60.5,60.51,21695.0,42.1546,42.1616,42.1407,42.1476,21695.0
2015-06-25 14:35:00,60.51,60.52,60.49,60.5,31644.0,42.1476,42.1546,42.1337,42.1407,31644.0
2015-06-25 14:40:00,60.51,60.51,60.34,60.35,49149.0,42.1476,42.1476,42.0292,42.0362,49149.0
2015-06-25 14:45:00,60.34,60.36,60.32,60.32,14285.0,42.0292,42.0432,42.0153,42.0153,14285.0
2015-06-25 14:50:00,60.33,60.34,60.28,60.28,14385.0,42.0223,42.0292,41.9874,41.9874,14385.0
2015-06-25 14:55:00,60.29,60.3,60.24,60.27,15405.0,41.9944,42.0014,41.9596,41.9805,15405.0
2015-06-25 15:00:00,60.28,60.35,60.24,60.35,30394.0,41.9874,42.0362,41.9596,42.0362,30394.0
2015-06-25 15:05:00,60.34,60.38,60.34,60.36,34833.0,42.0292,42.0571,42.0292,42.0432,34833.0
2015-06-25 15:10:00,60.37,60.39,60.33,60.38,30056.0,42.0501,42.0641,42.0223,42.0571,30056.0
2015-06-25 15:15:00,60.37,60.38,60.31,60.34,21449.0,42.0501,42.0571,42.0083,42.0292,21449.0
2015-06-25 15:20:00,60.34,60.34,60.29,60.3,15279.0,42.0292,42.0292,41.9944,42.0014,15279.0
2015-06-25 15:25:00,60.3,60.36,60.28,60.32,30413.0,42.0014,42.0432,41.9874,42.0153,30413.0
2015-06-25 15:30:00,60.33,60.34,60.24,60.24,28163.0,42.0223,42.0292,41.9596,41.9596,28163.0
2015-06-25 15:35:00,60.24,60.26,60.21,60.24,35419.0,41.9596,41.9735,41.9387,41.9596,35419.0
2015-06-25 15:40:00,60.23,60.24,60.18,60.18,40052.0,41.9526,41.9596,41.9178,41.9178,40052.0
2015-06-25 15:45:00,60.18,60.29,60.18,60.28,72567.0,41.9178,41.9944,41.9178,41.9874,72567.0
2015-06-25 15:50:00,60.29,60.38,60.27,60.38,56646.0,41.9944,42.0571,41.9805,42.0571,56646.0
2015-06-25 15:55:00,60.37,60.4,60.34,60.39,171633.0,42.0501,42.071,42.0292,42.0641,171633.0
2015-06-26 09:30:00,60.42,60.44,60.08,60.35,56710.0,42.085,42.0989,41.8481,42.0362,56710.0
2015-06-26 09:35:00,60.34,60.44,60.25,60.35,38457.0,42.0292,42.0989,41.9665,42.0362,38457.0
2015-06-26 09:40:00,60.38,60.41,60.2,60.32,41795.0,42.0571,42.078,41.9317,42.0153,41795.0
2015-06-26 09:45:00,60.3,60.31,60.24,60.3,25442.0,42.0014,42.0083,41.9596,42.0014,25442.0
2015-06-26 09:50:00,60.33,60.49,60.31,60.48,19078.0,42.0223,42.1337,42.0083,42.1267,19078.0
2015-06-26 09:55:00,60.46,60.59,60.4,60.56,20167.0,42.1128,42.2034,42.071,42.1825,20167.0
2015-06-26 10:00:00,60.56,60.82,60.56,60.82,23387.0,42.1825,42.3636,42.1825,42.3636,23387.0
2015-06-26 10:05:00,60.78,60.83,60.6,60.63,24703.0,42.3357,42.3705,42.2103,42.2312,24703.0
2015-06-26 10:10:00,60.64,60.66,60.55,60.62,16061.0,42.2382,42.2521,42.1755,42.2243,16061.0
2015-06-26 10:15:00,60.62,60.62,60.52,60.54,18424.0,42.2243,42.2243,42.1546,42.1685,18424.0
2015-06-26 10:20:00,60.53,60.55,60.21,60.22,90547.0,42.1616,42.1755,41.9387,41.9456,90547.0
2015-06-26 10:25:00,60.21,60.25,60.13,60.25,20554.0,41.9387,41.9665,41.883,41.9665,20554.0
2015-06-26 10:30:00,60.26,60.27,60.11,60.13,19212.0,41.9735,41.9805,41.869,41.883,19212.0
2015-06-26 10:35:00,60.13,60.18,60.11,60.17,20491.0,41.883,41.9178,41.869,41.9108,20491.0
2015-06-26 10:40:00,60.16,60.2,60.14,60.15,33357.0,41.9039,41.9317,41.8899,41.8969,33357.0
2015-06-26 10:45:00,60.15,60.22,60.15,60.2,21440.0,41.8969,41.9456,41.8969,41.9317,21440.0
2015-06-26 10:50:00,60.2,60.22,60.13,60.15,104732.0,41.9317,41.9456,41.883,41.8969,104732.0
2015-06-26 10:55:00,60.14,60.15,60.09,60.09,19599.0,41.8899,41.8969,41.8551,41.8551,19599.0
2015-06-26 11:00:00,60.1,60.2,60.04,60.05,53600.0,41.8621,41.9317,41.8203,41.8272,53600.0
2015-06-26 11:05:00,60.05,60.09,60.05,60.08,15371.0,41.8272,41.8551,41.8272,41.8481,15371.0
2015-06-26 11:10:00,60.08,60.13,60.05,60.11,14771.0,41.8481,41.883,41.8272,41.869,14771.0
2015-06-26 11:15:00,60.11,60.19,60.08,60.19,14364.0,41.869,41.9247,41.8481,41.9247,14364.0
2015-06-26 11:20:00,60.19,60.25,60.06,60.1,76204.0,41.9247,41.9665,41.8342,41.8621,76204.0
2015-06-26 11:25:00,60.1,60.17,60.09,60.15,39624.0,41.8621,41.9108,41.8551,41.8969,39624.0
2015-06-26 11:30:00,60.15,60.16,60.08,60.1,34395.0,41.8969,41.9039,41.8481,41.8621,34395.0
2015-06-26 11:35:00,60.08,60.18,60.07,60.14,23391.0,41.8481,41.9178,41.8412,41.8899,23391.0
2015-06-26 11:40:00,60.13,60.13,60.08,60.09,42533.0,41.883,41.883,41.8481,41.8551,42533.0
2015-06-26 11:45:00,60.09,60.18,60.09,60.17,16545.0,41.8551,41.9178,41.8551,41.9108,16545.0
2015-06-26 11:50:00,60.15,60.16,60.05,60.06,45397.0,41.8969,41.9039,41.8272,41.8342,45397.0
2015-06-26 11:55:00,60.06,60.07,59.93,59.97,50136.0,41.8342,41.8412,41.7436,41.7715,50136.0
2015-06-26 12:00:00,59.97,60.1,59.97,60.09,14978.0,41.7715,41.8621,41.7715,41.8551,14978.0
2015-06-26 12:05:00,60.09,60.09,60.03,60.04,8664.0,41.8551,41.8551,41.8133,41.8203,8664.0
2015-06-26 12:10:00,60.05,60.08,60.02,60.07,14296.0,41.8272,41.8481,41.8063,41.8412,14296.0
2015-06-26 12:15:00,60.07,60.13,60.06,60.11,15316.0,41.8412,41.883,41.8342,41.869,15316.0
2015-06-26 12:20:00,60.13,60.14,60.07,60.09,17433.0,41.883,41.8899,41.8412,41.8551,17433.0
2015-06-26 12:25:00,60.09,60.1,60.04,60.06,11148.0,41.8551,41.8621,41.8203,41.8342,11148.0
2015-06-26 12:30:00,60.06,60.17,60.05,60.14,7633.0,41.8342,41.9108,41.8272,41.8899,7633.0
2015-06-26 12:35:00,60.14,60.16,60.12,60.15,11728.0,41.8899,41.9039,41.876,41.8969,11728.0
2015-06-26 12:40:00,60.15,60.21,60.13,60.21,11733.0,41.8969,41.9387,41.883,41.9387,11733.0
2015-06-26 12:45:00,60.21,60.24,60.17,60.23,9946.0,41.9387,41.9596,41.9108,41.9526,9946.0
2015-06-26 12:50:00,60.22,60.32,60.22,60.25,12689.0,41.9456,42.0153,41.9456,41.9665,12689.0
2015-06-26 12:55:00,60.25,60.25,60.15,60.16,16798.0,41.9665,41.9665,41.8969,41.9039,16798.0
2015-06-26 13:00:00,60.17,60.2,60.11,60.12,9708.0,41.9108,41.9317,41.869,41.876,9708.0
2015-06-26 13:05:00,60.13,60.13,60.03,60.03,12328.0,41.883,41.883,41.8133,41.8133,12328.0
2015-06-26 13:10:00,60.02,60.02,59.88,59.88,19259.0,41.8063,41.8063,41.7088,41.7088,19259.0
2015-06-26 13:15:00,59.88,60.03,59.88,60.01,23473.0,41.7088,41.8133,41.7088,41.7994,23473.0
2015-06-26 13:20:00,60.02,60.04,59.99,60.03,15594.0,41.8063,41.8203,41.7854,41.8133,15594.0
2015-06-26 13:25:00,60.04,60.11,60.02,60.08,16633.0,41.8203,41.869,41.8063,41.8481,16633.0
2015-06-26 13:30:00,60.08,60.18,60.06,60.18,18500.0,41.8481,41.9178,41.8342,41.9178,18500.0
2015-06-26 13:35:00,60.18,60.18,60.03,60.04,9216.0,41.9178,41.9178,41.8133,41.8203,9216.0
2015-06-26 13:40:00,60.03,60.11,60.03,60.08,9771.0,41.8133,41.869,41.8133,41.8481,9771.0
2015-06-26 13:45:00,60.08,60.11,60.04,60.05,9238.0,41.8481,41.869,41.8203,41.8272,9238.0
2015-06-26 13:50:00,60.06,60.16,60.06,60.14,44952.0,41.8342,41.9039,41.8342,41.8899,44952.0
2015-06-26 13:55:00,60.14,60.22,60.14,60.2,19115.0,41.8899,41.9456,41.8899,41.9317,19115.0
2015-06-26 14:00:00,60.2,60.27,60.17,60.27,12364.0,41.9317,41.9805,41.9108,41.9805,12364.0
2015-06-26 14:05:00,60.25,60.32,60.23,60.26,21807.0,41.9665,42.0153,41.9526,41.9735,21807.0
2015-06-26 14:10:00,60.26,60.34,60.25,60.27,16639.0,41.9735,42.0292,41.9665,41.9805,16639.0
2015-06-26 14:15:00,60.29,60.29,60.2,60.2,13677.0,41.9944,41.9944,41.9317,41.9317,13677.0
2015-06-26 14:20:00,60.21,60.24,60.17,60.21,10560.0,41.9387,41.9596,41.9108,41.9387,10560.0
2015-06-26 14:25:00,60.21,60.25,60.16,60.22,11405.0,41.9387,41.9665,41.9039,41.9456,11405.0
2015-06-26 14:30:00,60.22,60.26,60.18,60.21,15046.0,41.9456,41.9735,41.9178,41.9387,15046.0
2015-06-26 14:35:00,60.22,60.29,60.2,60.28,15007.0,41.9456,41.9944,41.9317,41.9874,15007.0
2015-06-26 14:40:00,60.29,60.29,60.25,60.26,5032.0,41.9944,41.9944,41.9665,41.9735,5032.0
2015-06-26 14:45:00,60.25,60.26,60.19,60.21,18375.0,41.9665,41.9735,41.9247,41.9387,18375.0
2015-06-26 14:50:00,60.21,60.27,60.2,60.22,11281.0,41.9387,41.9805,41.9317,41.9456,11281.0
2015-06-26 14:55:00,60.21,60.25,60.2,60.24,13698.0,41.9387,41.9665,41.9317,41.9596,13698.0
2015-06-26 15:00:00,60.24,60.28,60.2,60.27,17822.0,41.9596,41.9874,41.9317,41.9805,17822.0
2015-06-26 15:05:00,60.28,60.33,60.26,60.31,16782.0,41.9874,42.0223,41.9735,42.0083,16782.0
2015-06-26 15:10:00,60.31,60.33,60.27,60.28,16831.0,42.0083,42.0223,41.9805,41.9874,16831.0
2015-06-26 15:15:00,60.28,60.33,60.28,60.33,18953.0,41.9874,42.0223,41.9874,42.0223,18953.0
2015-06-26 15:20:00,60.32,60.35,60.31,60.33,20976.0,42.0153,42.0362,42.0083,42.0223,20976.0
2015-06-26 15:25:00,60.34,60.38,60.32,60.38,16496.0,42.0292,42.0571,42.0153,42.0571,16496.0
2015-06-26 15:30:00,60.37,60.4,60.36,60.39,32564.0,42.0501,42.071,42.0432,42.0641,32564.0
2015-06-26 15:35:00,60.39,60.39,60.32,60.32,24926.0,42.0641,42.0641,42.0153,42.0153,24926.0
2015-06-26 15:40:00,60.33,60.35,60.3,60.35,25950.0,42.0223,42.0362,42.0014,42.0362,25950.0
2015-06-26 15:45:00,60.35,60.35,60.26,60.31,78566.0,42.0362,42.0362,41.9735,42.0083,78566.0
2015-06-26 15:50:00,60.31,60.48,60.31,60.47,94280.0,42.0083,42.1267,42.0083,42.1198,94280.0
2015-06-26 15:55:00,60.47,60.51,60.45,60.46,144424.0,42.1198,42.1476,42.1058,42.1128,144424.0
2015-06-29 09:30:00,59.51,59.75,59.26,59.75,42297.0,41.4511,41.6183,41.277,41.6183,42297.0
2015-06-29 09:35:00,59.69,59.81,59.62,59.68,15660.0,41.5765,41.6601,41.5277,41.5695,15660.0
2015-06-29 09:40:00,59.7,59.77,59.64,59.72,24191.0,41.5834,41.6322,41.5417,41.5974,24191.0
2015-06-29 09:45:00,59.74,59.93,59.71,59.91,30240.0,41.6113,41.7436,41.5904,41.7297,30240.0
2015-06-29 09:50:00,59.89,59.99,59.65,59.68,37153.0,41.7158,41.7854,41.5486,41.5695,37153.0
2015-06-29 09:55:00,59.68,59.69,59.53,59.61,29628.0,41.5695,41.5765,41.465,41.5208,29628.0
2015-06-29 10:00:00,59.59,59.67,59.46,59.48,41907.0,41.5068,41.5625,41.4163,41.4302,41907.0
2015-06-29 10:05:00,59.48,59.69,59.47,59.62,10850.0,41.4302,41.5765,41.4232,41.5277,10850.0
2015-06-29 10:10:00,59.62,59.66,59.54,59.55,31494.0,41.5277,41.5556,41.472,41.479,31494.0
2015-06-29 10:15:00,59.55,59.68,59.52,59.63,18148.0,41.479,41.5695,41.4581,41.5347,18148.0
2015-06-29 10:20:00,59.64,59.77,59.61,59.75,20635.0,41.5417,41.6322,41.5208,41.6183,20635.0
2015-06-29 10:25:00,59.73,59.76,59.57,59.58,16354.0,41.6043,41.6252,41.4929,41.4999,16354.0
2015-06-29 10:30:00,59.6,59.71,59.55,59.63,52497.0,41.5138,41.5904,41.479,41.5347,52497.0
2015-06-29 10:35:00,59.64,59.7,59.62,59.67,41262.0,41.5417,41.5834,41.5277,41.5625,41262.0
2015-06-29 10:40:00,59.68,59.72,59.51,59.53,62178.0,41.5695,41.5974,41.4511,41.465,62178.0
2015-06-29 10:45:00,59.52,59.69,59.49,59.63,27752.0,41.4581,41.5765,41.4372,41.5347,27752.0
2015-06-29 10:50:00,59.63,59.64,59.59,59.64,17021.0,41.5347,41.5417,41.5068,41.5417,17021.0
2015-06-29 10:55:00,59.62,59.65,59.57,59.65,24887.0,41.5277,41.5486,41.4929,41.5486,24887.0
2015-06-29 11:00:00,59.64,59.67,59.52,59.53,9051.0,41.5417,41.5625,41.4581,41.465,9051.0
2015-06-29 11:05:00,59.52,59.54,59.37,59.45,30936.0,41.4581,41.472,41.3536,41.4093,30936.0
2015-06-29 11:10:00,59.44,59.5,59.44,59.46,22416.0,41.4023,41.4441,41.4023,41.4163,22416.0
2015-06-29 11:15:00,59.46,59.49,59.38,59.38,15779.0,41.4163,41.4372,41.3605,41.3605,15779.0
2015-06-29 11:20:00,59.37,59.47,59.37,59.4,30093.0,41.3536,41.4232,41.3536,41.3745,30093.0
2015-06-29 11:25:00,59.41,59.41,59.25,59.28,37062.0,41.3814,41.3814,41.27,41.2909,37062.0
2015-06-29 11:30:00,59.28,59.36,59.28,59.32,13130.0,41.2909,41.3466,41.2909,41.3188,13130.0
2015-06-29 11:35:00,59.32,59.32,59.26,59.28,11418.0,41.3188,41.3188,41.277,41.2909,11418.0
2015-06-29 11:40:00,59.26,59.32,59.23,59.27,15797.0,41.277,41.3188,41.2561,41.2839,15797.0
2015-06-29 11:45:00,59.27,59.35,59.25,59.34,25064.0,41.2839,41.3397,41.27,41.3327,25064.0
2015-06-29 11:50:00,59.35,59.36,59.3,59.32,10079.0,41.3397,41.3466,41.3048,41.3188,10079.0
2015-06-29 11:55:00,59.31,59.34,59.28,59.31,15797.0,41.3118,41.3327,41.2909,41.3118,15797.0
2015-06-29 12:00:00,59.31,59.32,59.26,59.31,112165.0,41.3118,41.3188,41.277,41.3118,112165.0
2015-06-29 12:05:00,59.31,59.31,59.23,59.24,22615.0,41.3118,41.3118,41.2561,41.263,22615.0
2015-06-29 12:10:00,59.24,59.37,59.24,59.3,26202.0,41.263,41.3536,41.263,41.3048,26202.0
2015-06-29 12:15:00,59.3,59.31,59.25,59.25,11941.0,41.3048,41.3118,41.27,41.27,11941.0
2015-06-29 12:20:00,59.26,59.27,59.21,59.22,7915.0,41.277,41.2839,41.2421,41.2491,7915.0
2015-06-29 12:25:00,59.21,59.22,59.12,59.15,11947.0,41.2421,41.2491,41.1794,41.2003,11947.0
2015-06-29 12:30:00,59.14,59.19,59.12,59.19,35754.0,41.1934,41.2282,41.1794,41.2282,35754.0
2015-06-29 12:35:00,59.2,59.27,59.2,59.23,20405.0,41.2352,41.2839,41.2352,41.2561,20405.0
2015-06-29 12:40:00,59.22,59.25,59.17,59.17,16067.0,41.2491,41.27,41.2143,41.2143,16067.0
2015-06-29 12:45:00,59.17,59.17,59.07,59.09,17524.0,41.2143,41.2143,41.1446,41.1586,17524.0
2015-06-29 12:50:00,59.08,59.09,59.0,59.0,32947.0,41.1516,41.1586,41.0959,41.0959,32947.0
2015-06-29 12:55:00,59.0,59.07,58.98,59.07,30238.0,41.0959,41.1446,41.0819,41.1446,30238.0
2015-06-29 13:00:00,59.07,59.07,58.94,58.94,18073.0,41.1446,41.1446,41.0541,41.0541,18073.0
2015-06-29 13:05:00,58.94,59.01,58.91,58.99,33206.0,41.0541,41.1028,41.0332,41.0889,33206.0
2015-06-29 13:10:00,58.98,58.98,58.9,58.9,13436.0,41.0819,41.0819,41.0262,41.0262,13436.0
2015-06-29 13:15:00,58.89,58.91,58.82,58.89,19755.0,41.0192,41.0332,40.9705,41.0192,19755.0
2015-06-29 13:20:00,58.89,58.96,58.89,58.91,11908.0,41.0192,41.068,41.0192,41.0332,11908.0
2015-06-29 13:25:00,58.89,59.0,58.89,59.0,10208.0,41.0192,41.0959,41.0192,41.0959,10208.0
2015-06-29 13:30:00,58.98,59.01,58.9,59.01,25913.0,41.0819,41.1028,41.0262,41.1028,25913.0
2015-06-29 13:35:00,59.01,59.02,58.96,59.01,15828.0,41.1028,41.1098,41.068,41.1028,15828.0
2015-06-29 13:40:00,58.99,59.01,58.92,59.01,20776.0,41.0889,41.1028,41.0401,41.1028,20776.0
2015-06-29 13:45:00,59.01,59.12,59.0,59.11,46923.0,41.1028,41.1794,41.0959,41.1725,46923.0
2015-06-29 13:50:00,59.11,59.2,59.1,59.17,34110.0,41.1725,41.2352,41.1655,41.2143,34110.0
2015-06-29 13:55:00,59.17,59.17,59.05,59.1,21496.0,41.2143,41.2143,41.1307,41.1655,21496.0
2015-06-29 14:00:00,59.08,59.13,59.08,59.11,26024.0,41.1516,41.1864,41.1516,41.1725,26024.0
2015-06-29 14:05:00,59.11,59.2,59.08,59.17,82656.0,41.1725,41.2352,41.1516,41.2143,82656.0
2015-06-29 14:10:00,59.16,59.17,58.99,59.0,27423.0,41.2073,41.2143,41.0889,41.0959,27423.0
2015-06-29 14:15:00,59.01,59.01,58.95,58.96,23965.0,41.1028,41.1028,41.061,41.068,23965.0
2015-06-29 14:20:00,58.96,58.97,58.92,58.97,25305.0,41.068,41.075,41.0401,41.075,25305.0
2015-06-29 14:25:00,58.98,59.01,58.96,59.0,18727.0,41.0819,41.1028,41.068,41.0959,18727.0
2015-06-29 14:30:00,58.99,59.0,58.92,58.92,56598.0,41.0889,41.0959,41.0401,41.0401,56598.0
2015-06-29 14:35:00,58.92,59.01,58.91,58.99,19734.0,41.0401,41.1028,41.0332,41.0889,19734.0
2015-06-29 14:40:00,58.98,59.01,58.95,59.0,31102.0,41.0819,41.1028,41.061,41.0959,31102.0
2015-06-29 14:45:00,59.01,59.07,58.99,59.04,42171.0,41.1028,41.1446,41.0889,41.1237,42171.0
2015-06-29 14:50:00,59.04,59.05,58.98,59.05,22444.0,41.1237,41.1307,41.0819,41.1307,22444.0
2015-06-29 14:55:00,59.04,59.08,59.02,59.05,18929.0,41.1237,41.1516,41.1098,41.1307,18929.0
2015-06-29 15:00:00,59.05,59.06,58.97,58.98,27442.0,41.1307,41.1377,41.075,41.0819,27442.0
2015-06-29 15:05:00,59.0,59.08,58.99,59.03,23580.0,41.0959,41.1516,41.0889,41.1168,23580.0
2015-06-29 15:10:00,59.04,59.12,59.03,59.04,31574.0,41.1237,41.1794,41.1168,41.1237,31574.0
2015-06-29 15:15:00,59.03,59.1,59.0,59.07,34827.0,41.1168,41.1655,41.0959,41.1446,34827.0
2015-06-29 15:20:00,59.08,59.11,59.01,59.04,55390.0,41.1516,41.1725,41.1028,41.1237,55390.0
2015-06-29 15:25:00,59.04,59.04,58.96,59.02,47263.0,41.1237,41.1237,41.068,41.1098,47263.0
2015-06-29 15:30:00,59.02,59.09,58.99,59.04,86321.0,41.1098,41.1586,41.0889,41.1237,86321.0
2015-06-29 15:35:00,59.03,59.06,59.0,59.04,71830.0,41.1168,41.1377,41.0959,41.1237,71830.0
2015-06-29 15:40:00,59.05,59.08,59.04,59.07,40084.0,41.1307,41.1516,41.1237,41.1446,40084.0
2015-06-29 15:45:00,59.06,59.08,58.9,58.95,71053.0,41.1377,41.1516,41.0262,41.061,71053.0
2015-06-29 15:50:00,58.96,59.02,58.91,58.94,65258.0,41.068,41.1098,41.0332,41.0541,65258.0
2015-06-29 15:55:00,58.94,58.95,58.77,58.83,222327.0,41.0541,41.061,40.9357,40.9775,222327.0
2015-06-30 09:30:00,59.61,59.88,59.55,59.74,61579.0,41.5208,41.7088,41.479,41.6113,61579.0
2015-06-30 09:35:00,59.74,59.83,59.53,59.68,50067.0,41.6113,41.674,41.465,41.5695,50067.0
2015-06-30 09:40:00,59.67,59.7,59.35,59.5,32262.0,41.5625,41.5834,41.3397,41.4441,32262.0
2015-06-30 09:45:00,59.51,59.56,59.26,59.3,36965.0,41.4511,41.4859,41.277,41.3048,36965.0
2015-06-30 09:50:00,59.33,59.35,59.11,59.17,35950.0,41.3257,41.3397,41.1725,41.2143,35950.0
2015-06-30 09:55:00,59.12,59.31,59.11,59.21,13998.0,41.1794,41.3118,41.1725,41.2421,13998.0
2015-06-30 10:00:00,59.23,59.36,59.22,59.26,37331.0,41.2561,41.3466,41.2491,41.277,37331.0
2015-06-30 10:05:00,59.25,59.29,59.17,59.26,32126.0,41.27,41.2979,41.2143,41.277,32126.0
2015-06-30 10:10:00,59.27,59.31,59.19,59.19,44732.0,41.2839,41.3118,41.2282,41.2282,44732.0
2015-06-30 10:15:00,59.19,59.2,59.12,59.18,10454.0,41.2282,41.2352,41.1794,41.2212,10454.0
2015-06-30 10:20:00,59.16,59.25,59.09,59.25,58445.0,41.2073,41.27,41.1586,41.27,58445.0
2015-06-30 10:25:00,59.26,59.39,59.26,59.29,26679.0,41.277,41.3675,41.277,41.2979,26679.0
2015-06-30 10:30:00,59.28,59.28,59.18,59.22,20996.0,41.2909,41.2909,41.2212,41.2491,20996.0
2015-06-30 10:35:00,59.23,59.25,59.14,59.17,21096.0,41.2561,41.27,41.1934,41.2143,21096.0
2015-06-30 10:40:00,59.18,59.24,59.12,59.23,22392.0,41.2212,41.263,41.1794,41.2561,22392.0
2015-06-30 10:45:00,59.23,59.25,59.15,59.17,21719.0,41.2561,41.27,41.2003,41.2143,21719.0
2015-06-30 10:50:00,59.16,59.22,59.13,59.19,21209.0,41.2073,41.2491,41.1864,41.2282,21209.0
2015-06-30 10:55:00,59.18,59.23,59.14,59.14,21764.0,41.2212,41.2561,41.1934,41.1934,21764.0
2015-06-30 11:00:00,59.15,59.16,59.07,59.16,16003.0,41.2003,41.2073,41.1446,41.2073,16003.0
2015-06-30 11:05:00,59.17,59.24,59.15,59.21,13046.0,41.2143,41.263,41.2003,41.2421,13046.0
2015-06-30 11:10:00,59.23,59.36,59.22,59.36,24073.0,41.2561,41.3466,41.2491,41.3466,24073.0
2015-06-30 11:15:00,59.36,59.43,59.31,59.4,82489.0,41.3466,41.3954,41.3118,41.3745,82489.0
2015-06-30 11:20:00,59.39,59.41,59.32,59.36,33997.0,41.3675,41.3814,41.3188,41.3466,33997.0
2015-06-30 11:25:00,59.36,59.41,59.26,59.28,61573.0,41.3466,41.3814,41.277,41.2909,61573.0
2015-06-30 11:30:00,59.26,59.34,59.26,59.28,39184.0,41.277,41.3327,41.277,41.2909,39184.0
2015-06-30 11:35:00,59.28,59.35,59.25,59.32,37953.0,41.2909,41.3397,41.27,41.3188,37953.0
2015-06-30 11:40:00,59.31,59.33,59.24,59.29,27803.0,41.3118,41.3257,41.263,41.2979,27803.0
2015-06-30 11:45:00,59.31,59.34,59.3,59.32,39427.0,41.3118,41.3327,41.3048,41.3188,39427.0
2015-06-30 11:50:00,59.33,59.41,59.31,59.39,20217.0,41.3257,41.3814,41.3118,41.3675,20217.0
2015-06-30 11:55:00,59.39,59.39,59.32,59.32,17635.0,41.3675,41.3675,41.3188,41.3188,17635.0
2015-06-30 12:00:00,59.33,59.35,59.31,59.33,15273.0,41.3257,41.3397,41.3118,41.3257,15273.0
2015-06-30 12:05:00,59.33,59.33,59.27,59.3,52464.0,41.3257,41.3257,41.2839,41.3048,52464.0
2015-06-30 12:10:00,59.3,59.3,59.21,59.22,45567.0,41.3048,41.3048,41.2421,41.2491,45567.0
2015-06-30 12:15:00,59.2,59.23,59.18,59.2,35674.0,41.2352,41.2561,41.2212,41.2352,35674.0
2015-06-30 12:20:00,59.21,59.27,59.17,59.23,17246.0,41.2421,41.2839,41.2143,41.2561,17246.0
2015-06-30 12:25:00,59.22,59.26,59.11,59.13,21377.0,41.2491,41.277,41.1725,41.1864,21377.0
2015-06-30 12:30:00,59.11,59.23,59.1,59.11,18363.0,41.1725,41.2561,41.1655,41.1725,18363.0
2015-06-30 12:35:00,59.12,59.19,59.11,59.19,14035.0,41.1794,41.2282,41.1725,41.2282,14035.0
2015-06-30 12:40:00,59.2,59.32,59.19,59.31,24711.0,41.2352,41.3188,41.2282,41.3118,24711.0
2015-06-30 12:45:00,59.32,59.35,59.27,59.31,21873.0,41.3188,41.3397,41.2839,41.3118,21873.0
2015-06-30 12:50:00,59.32,59.41,59.31,59.4,35018.0,41.3188,41.3814,41.3118,41.3745,35018.0
2015-06-30 12:55:00,59.41,59.41,59.38,59.39,37879.0,41.3814,41.3814,41.3605,41.3675,37879.0
2015-06-30 13:00:00,59.41,59.41,59.3,59.3,32953.0,41.3814,41.3814,41.3048,41.3048,32953.0
2015-06-30 13:05:00,59.31,59.33,59.24,59.33,38975.0,41.3118,41.3257,41.263,41.3257,38975.0
2015-06-30 13:10:00,59.32,59.36,59.29,59.35,27350.0,41.3188,41.3466,41.2979,41.3397,27350.0
2015-06-30 13:15:00,59.36,59.38,59.33,59.33,71427.0,41.3466,41.3605,41.3257,41.3257,71427.0
2015-06-30 13:20:00,59.33,59.33,59.27,59.29,25812.0,41.3257,41.3257,41.2839,41.2979,25812.0
2015-06-30 13:25:00,59.29,59.38,59.28,59.35,35773.0,41.2979,41.3605,41.2909,41.3397,35773.0
2015-06-30 13:30:00,59.36,59.42,59.33,59.37,30651.0,41.3466,41.3884,41.3257,41.3536,30651.0
2015-06-30 13:35:00,59.38,59.42,59.35,59.42,40245.0,41.3605,41.3884,41.3397,41.3884,40245.0
2015-06-30 13:40:00,59.41,59.44,59.38,59.39,99862.0,41.3814,41.4023,41.3605,41.3675,99862.0
2015-06-30 13:45:00,59.39,59.51,59.38,59.51,31098.0,41.3675,41.4511,41.3605,41.4511,31098.0
2015-06-30 13:50:00,59.51,59.63,59.49,59.58,29322.0,41.4511,41.5347,41.4372,41.4999,29322.0
2015-06-30 13:55:00,59.58,59.61,59.55,59.55,17439.0,41.4999,41.5208,41.479,41.479,17439.0
2015-06-30 14:00:00,59.55,59.6,59.51,59.54,19948.0,41.479,41.5138,41.4511,41.472,19948.0
2015-06-30 14:05:00,59.53,59.76,59.51,59.72,31170.0,41.465,41.6252,41.4511,41.5974,31170.0
2015-06-30 14:10:00,59.71,59.74,59.67,59.74,17301.0,41.5904,41.6113,41.5625,41.6113,17301.0
2015-06-30 14:15:00,59.74,59.86,59.69,59.72,58834.0,41.6113,41.6949,41.5765,41.5974,58834.0
2015-06-30 14:20:00,59.72,59.77,59.71,59.72,21744.0,41.5974,41.6322,41.5904,41.5974,21744.0
2015-06-30 14:25:00,59.74,59.78,59.61,59.62,27257.0,41.6113,41.6392,41.5208,41.5277,27257.0
2015-06-30 14:30:00,59.63,59.67,59.61,59.65,41944.0,41.5347,41.5625,41.5208,41.5486,41944.0
2015-06-30 14:35:00,59.66,59.83,59.66,59.79,23676.0,41.5556,41.674,41.5556,41.6461,23676.0
2015-06-30 14:40:00,59.78,59.78,59.65,59.74,20754.0,41.6392,41.6392,41.5486,41.6113,20754.0
2015-06-30 14:45:00,59.75,59.79,59.67,59.77,16935.0,41.6183,41.6461,41.5625,41.6322,16935.0
2015-06-30 14:50:00,59.77,59.81,59.73,59.77,29125.0,41.6322,41.6601,41.6043,41.6322,29125.0
2015-06-30 14:55:00,59.77,59.78,59.72,59.73,34315.0,41.6322,41.6392,41.5974,41.6043,34315.0
2015-06-30 15:00:00,59.72,59.77,59.67,59.73,61351.0,41.5974,41.6322,41.5625,41.6043,61351.0
2015-06-30 15:05:00,59.72,59.74,59.66,59.68,30453.0,41.5974,41.6113,41.5556,41.5695,30453.0
2015-06-30 15:10:00,59.68,59.69,59.6,59.61,27032.0,41.5695,41.5765,41.5138,41.5208,27032.0
2015-06-30 15:15:00,59.61,59.74,59.6,59.63,39849.0,41.5208,41.6113,41.5138,41.5347,39849.0
2015-06-30 15:20:00,59.63,59.65,59.51,59.52,33833.0,41.5347,41.5486,41.4511,41.4581,33833.0
2015-06-30 15:25:00,59.54,59.59,59.5,59.55,52882.0,41.472,41.5068,41.4441,41.479,52882.0
2015-06-30 15:30:00,59.55,59.63,59.54,59.61,33685.0,41.479,41.5347,41.472,41.5208,33685.0
2015-06-30 15:35:00,59.61,59.62,59.53,59.54,39488.0,41.5208,41.5277,41.465,41.472,39488.0
2015-06-30 15:40:00,59.53,59.53,59.4,59.4,54416.0,41.465,41.465,41.3745,41.3745,54416.0
2015-06-30 15:45:00,59.4,59.52,59.39,59.51,69872.0,41.3745,41.4581,41.3675,41.4511,69872.0
2015-06-30 15:50:00,59.51,59.61,59.48,59.57,84614.0,41.4511,41.5208,41.4302,41.4929,84614.0
2015-06-30 15:55:00,59.56,59.58,59.47,59.49,121626.0,41.4859,41.4999,41.4232,41.4372,121626.0
2015-07-01 09:30:00,59.42,59.47,59.17,59.38,59841.0,41.3884,41.4232,41.2143,41.3605,59841.0
2015-07-01 09:35:00,59.34,59.46,59.0,59.38,28511.0,41.3327,41.4163,41.0959,41.3605,28511.0
2015-07-01 09:40:00,59.37,59.42,59.02,59.4,33649.0,41.3536,41.3884,41.1098,41.3745,33649.0
2015-07-01 09:45:00,59.39,59.45,59.28,59.28,58077.0,41.3675,41.4093,41.2909,41.2909,58077.0
2015-07-01 09:50:00,59.28,59.53,59.25,59.5,56492.0,41.2909,41.465,41.27,41.4441,56492.0
2015-07-01 09:55:00,59.48,59.71,59.45,59.67,38119.0,41.4302,41.5904,41.4093,41.5625,38119.0
2015-07-01 10:00:00,59.66,59.8,59.62,59.76,26608.0,41.5556,41.6531,41.5277,41.6252,26608.0
2015-07-01 10:05:00,59.77,59.77,59.53,59.58,27922.0,41.6322,41.6322,41.465,41.4999,27922.0
2015-07-01 10:10:00,59.57,59.6,59.43,59.49,13145.0,41.4929,41.5138,41.3954,41.4372,13145.0
2015-07-01 10:15:00,59.51,59.57,59.43,59.46,18070.0,41.4511,41.4929,41.3954,41.4163,18070.0
2015-07-01 10:20:00,59.48,59.6,59.46,59.5,21388.0,41.4302,41.5138,41.4163,41.4441,21388.0
2015-07-01 10:25:00,59.51,59.61,59.48,59.59,9986.0,41.4511,41.5208,41.4302,41.5068,9986.0
2015-07-01 10:30:00,59.61,59.66,59.16,59.26,50655.0,41.5208,41.5556,41.2073,41.277,50655.0
2015-07-01 10:35:00,59.28,59.32,59.12,59.16,24847.0,41.2909,41.3188,41.1794,41.2073,24847.0
2015-07-01 10:40:00,59.16,59.19,58.94,59.06,57003.0,41.2073,41.2282,41.0541,41.1377,57003.0
2015-07-01 10:45:00,59.06,59.08,58.95,58.98,22406.0,41.1377,41.1516,41.061,41.0819,22406.0
2015-07-01 10:50:00,58.95,58.96,58.72,58.73,44697.0,41.061,41.068,40.9008,40.9078,44697.0
2015-07-01 10:55:00,58.74,58.85,58.72,58.82,44664.0,40.9148,40.9914,40.9008,40.9705,44664.0
2015-07-01 11:00:00,58.82,58.87,58.77,58.78,41174.0,40.9705,41.0053,40.9357,40.9426,41174.0
2015-07-01 11:05:00,58.79,58.8,58.68,58.7,41474.0,40.9496,40.9566,40.873,40.8869,41474.0
2015-07-01 11:10:00,58.71,58.75,58.6,58.65,38180.0,40.8939,40.9217,40.8172,40.8521,38180.0
2015-07-01 11:15:00,58.67,58.67,58.53,58.67,42500.0,40.866,40.866,40.7685,40.866,42500.0
2015-07-01 11:20:00,58.66,58.7,58.57,58.69,27247.0,40.859,40.8869,40.7964,40.8799,27247.0
2015-07-01 11:25:00,58.7,58.81,58.7,58.74,29250.0,40.8869,40.9635,40.8869,40.9148,29250.0
2015-07-01 11:30:00,58.74,58.78,58.63,58.68,16297.0,40.9148,40.9426,40.8381,40.873,16297.0
2015-07-01 11:35:00,58.68,58.68,58.58,58.62,36763.0,40.873,40.873,40.8033,40.8312,36763.0
2015-07-01 11:40:00,58.61,58.65,58.58,58.62,51752.0,40.8242,40.8521,40.8033,40.8312,51752.0
2015-07-01 11:45:00,58.62,58.64,58.59,58.61,33755.0,40.8312,40.8451,40.8103,40.8242,33755.0
2015-07-01 11:50:00,58.61,58.61,58.44,58.5,50639.0,40.8242,40.8242,40.7058,40.7476,50639.0
2015-07-01 11:55:00,58.5,58.53,58.4,58.43,46581.0,40.7476,40.7685,40.6779,40.6988,46581.0
2015-07-01 12:00:00,58.44,58.51,58.42,58.45,44321.0,40.7058,40.7546,40.6919,40.7128,44321.0
2015-07-01 12:05:00,58.45,58.47,58.32,58.4,43201.0,40.7128,40.7267,40.6222,40.6779,43201.0
2015-07-01 12:10:00,58.4,58.5,58.4,58.45,47833.0,40.6779,40.7476,40.6779,40.7128,47833.0
2015-07-01 12:15:00,58.46,58.5,58.44,58.48,20108.0,40.7197,40.7476,40.7058,40.7337,20108.0
2015-07-01 12:20:00,58.48,58.5,58.4,58.43,29913.0,40.7337,40.7476,40.6779,40.6988,29913.0
2015-07-01 12:25:00,58.44,58.44,58.35,58.36,13619.0,40.7058,40.7058,40.6431,40.6501,13619.0
2015-07-01 12:30:00,58.37,58.41,58.35,58.36,47482.0,40.657,40.6849,40.6431,40.6501,47482.0
2015-07-01 12:35:00,58.36,58.38,58.13,58.14,63090.0,40.6501,40.664,40.4899,40.4968,63090.0
2015-07-01 12:40:00,58.15,58.16,58.1,58.12,59882.0,40.5038,40.5108,40.469,40.4829,59882.0
2015-07-01 12:45:00,58.12,58.23,58.12,58.12,30177.0,40.4829,40.5595,40.4829,40.4829,30177.0
2015-07-01 12:50:00,58.13,58.25,58.12,58.23,22905.0,40.4899,40.5735,40.4829,40.5595,22905.0
2015-07-01 12:55:00,58.23,58.24,58.08,58.16,24358.0,40.5595,40.5665,40.455,40.5108,24358.0
2015-07-01 13:00:00,58.18,58.19,58.01,58.06,29398.0,40.5247,40.5317,40.4063,40.4411,29398.0
2015-07-01 13:05:00,58.07,58.12,58.06,58.12,15530.0,40.4481,40.4829,40.4411,40.4829,15530.0
2015-07-01 13:10:00,58.11,58.13,58.08,58.08,49502.0,40.4759,40.4899,40.455,40.455,49502.0
2015-07-01 13:15:00,58.06,58.07,57.94,57.97,24869.0,40.4411,40.4481,40.3575,40.3784,24869.0
2015-07-01 13:20:00,57.97,58.09,57.97,58.08,17003.0,40.3784,40.462,40.3784,40.455,17003.0
2015-07-01 13:25:00,58.07,58.07,57.98,58.0,15300.0,40.4481,40.4481,40.3854,40.3993,15300.0
2015-07-01 13:30:00,58.0,58.07,57.94,57.96,18078.0,40.3993,40.4481,40.3575,40.3715,18078.0
2015-07-01 13:35:00,57.96,58.0,57.9,57.91,11202.0,40.3715,40.3993,40.3297,40.3366,11202.0
2015-07-01 13:40:00,57.91,57.98,57.9,57.96,19616.0,40.3366,40.3854,40.3297,40.3715,19616.0
2015-07-01 13:45:00,57.97,57.98,57.84,57.88,35684.0,40.3784,40.3854,40.2879,40.3157,35684.0
2015-07-01 13:50:00,57.88,57.94,57.82,57.82,20884.0,40.3157,40.3575,40.2739,40.2739,20884.0
2015-07-01 13:55:00,57.83,57.85,57.73,57.82,44849.0,40.2809,40.2948,40.2113,40.2739,44849.0
2015-07-01 14:00:00,57.83,57.87,57.71,57.77,26630.0,40.2809,40.3088,40.1973,40.2391,26630.0
2015-07-01 14:05:00,57.78,57.79,57.66,57.66,18638.0,40.2461,40.2531,40.1625,40.1625,18638.0
2015-07-01 14:10:00,57.66,57.71,57.63,57.7,18261.0,40.1625,40.1973,40.1416,40.1904,18261.0
2015-07-01 14:15:00,57.7,57.74,57.68,57.7,28151.0,40.1904,40.2182,40.1764,40.1904,28151.0
2015-07-01 14:20:00,57.69,57.73,57.6,57.61,29525.0,40.1834,40.2113,40.1207,40.1277,29525.0
2015-07-01 14:25:00,57.62,57.63,57.5,57.52,30318.0,40.1346,40.1416,40.0511,40.065,30318.0
2015-07-01 14:30:00,57.56,57.6,57.48,57.52,29595.0,40.0928,40.1207,40.0371,40.065,29595.0
2015-07-01 14:35:00,57.52,57.59,57.52,57.57,39740.0,40.065,40.1137,40.065,40.0998,39740.0
2015-07-01 14:40:00,57.57,57.66,57.56,57.59,22697.0,40.0998,40.1625,40.0928,40.1137,22697.0
2015-07-01 14:45:00,57.6,57.67,57.59,57.66,26620.0,40.1207,40.1695,40.1137,40.1625,26620.0
2015-07-01 14:50:00,57.67,57.67,57.54,57.62,50370.0,40.1695,40.1695,40.0789,40.1346,50370.0
2015-07-01 14:55:00,57.62,57.66,57.55,57.55,32129.0,40.1346,40.1625,40.0859,40.0859,32129.0
2015-07-01 15:00:00,57.56,57.61,57.55,57.61,26112.0,40.0928,40.1277,40.0859,40.1277,26112.0
2015-07-01 15:05:00,57.62,57.67,57.62,57.64,25727.0,40.1346,40.1695,40.1346,40.1486,25727.0
2015-07-01 15:10:00,57.63,57.63,57.57,57.58,23444.0,40.1416,40.1416,40.0998,40.1068,23444.0
2015-07-01 15:15:00,57.59,57.63,57.55,57.63,44209.0,40.1137,40.1416,40.0859,40.1416,44209.0
2015-07-01 15:20:00,57.62,57.79,57.59,57.79,66128.0,40.1346,40.2531,40.1137,40.2531,66128.0
2015-07-01 15:25:00,57.79,57.83,57.74,57.83,44221.0,40.2531,40.2809,40.2182,40.2809,44221.0
2015-07-01 15:30:00,57.82,57.83,57.74,57.75,28193.0,40.2739,40.2809,40.2182,40.2252,28193.0
2015-07-01 15:35:00,57.74,57.79,57.72,57.76,57323.0,40.2182,40.2531,40.2043,40.2322,57323.0
2015-07-01 15:40:00,57.77,57.78,57.72,57.78,117893.0,40.2391,40.2461,40.2043,40.2461,117893.0
2015-07-01 15:45:00,57.77,57.78,57.72,57.73,80607.0,40.2391,40.2461,40.2043,40.2113,80607.0
2015-07-01 15:50:00,57.73,57.76,57.71,57.74,105434.0,40.2113,40.2322,40.1973,40.2182,105434.0
2015-07-01 15:55:00,57.74,57.77,57.67,57.74,267839.0,40.2182,40.2391,40.1695,40.2182,267839.0
2015-07-02 09:30:00,57.87,58.05,57.75,57.84,47325.0,40.3088,40.4342,40.2252,40.2879,47325.0
2015-07-02 09:35:00,57.76,58.02,57.76,57.87,28174.0,40.2322,40.4133,40.2322,40.3088,28174.0
2015-07-02 09:40:00,57.87,58.27,57.82,58.12,74353.0,40.3088,40.5874,40.2739,40.4829,74353.0
2015-07-02 09:45:00,58.12,58.3,58.04,58.11,36414.0,40.4829,40.6083,40.4272,40.4759,36414.0
2015-07-02 09:50:00,58.13,58.19,57.91,58.19,27359.0,40.4899,40.5317,40.3366,40.5317,27359.0
2015-07-02 09:55:00,58.17,58.23,58.07,58.14,22144.0,40.5177,40.5595,40.4481,40.4968,22144.0
2015-07-02 10:00:00,58.15,58.43,58.12,58.39,36641.0,40.5038,40.6988,40.4829,40.671,36641.0
2015-07-02 10:05:00,58.37,58.39,58.26,58.34,22252.0,40.657,40.671,40.5804,40.6361,22252.0
2015-07-02 10:10:00,58.36,58.4,58.22,58.22,29979.0,40.6501,40.6779,40.5526,40.5526,29979.0
2015-07-02 10:15:00,58.22,58.31,58.22,58.24,16207.0,40.5526,40.6153,40.5526,40.5665,16207.0
2015-07-02 10:20:00,58.21,58.22,58.04,58.05,28631.0,40.5456,40.5526,40.4272,40.4342,28631.0
2015-07-02 10:25:00,58.06,58.09,57.96,57.97,29400.0,40.4411,40.462,40.3715,40.3784,29400.0
2015-07-02 10:30:00,57.98,58.11,57.98,58.06,28543.0,40.3854,40.4759,40.3854,40.4411,28543.0
2015-07-02 10:35:00,58.06,58.12,57.99,58.01,16197.0,40.4411,40.4829,40.3924,40.4063,16197.0
2015-07-02 10:40:00,58.02,58.05,57.89,57.97,23311.0,40.4133,40.4342,40.3227,40.3784,23311.0
2015-07-02 10:45:00,57.96,58.03,57.95,58.02,34280.0,40.3715,40.4202,40.3645,40.4133,34280.0
2015-07-02 10:50:00,58.02,58.08,57.96,58.06,18096.0,40.4133,40.455,40.3715,40.4411,18096.0
2015-07-02 10:55:00,58.07,58.14,58.04,58.05,50580.0,40.4481,40.4968,40.4272,40.4342,50580.0
2015-07-02 11:00:00,58.06,58.09,57.99,58.01,34466.0,40.4411,40.462,40.3924,40.4063,34466.0
2015-07-02 11:05:00,58.01,58.07,57.93,57.95,16079.0,40.4063,40.4481,40.3506,40.3645,16079.0
2015-07-02 11:10:00,57.92,57.92,57.78,57.79,28018.0,40.3436,40.3436,40.2461,40.2531,28018.0
2015-07-02 11:15:00,57.79,57.84,57.75,57.8,21304.0,40.2531,40.2879,40.2252,40.26,21304.0
2015-07-02 11:20:00,57.8,57.84,57.77,57.82,27198.0,40.26,40.2879,40.2391,40.2739,27198.0
2015-07-02 11:25:00,57.81,57.91,57.8,57.89,24441.0,40.267,40.3366,40.26,40.3227,24441.0
2015-07-02 11:30:00,57.89,57.89,57.8,57.82,15962.0,40.3227,40.3227,40.26,40.2739,15962.0
2015-07-02 11:35:00,57.82,57.82,57.75,57.77,32725.0,40.2739,40.2739,40.2252,40.2391,32725.0
2015-07-02 11:40:00,57.76,57.76,57.65,57.66,19840.0,40.2322,40.2322,40.1555,40.1625,19840.0
2015-07-02 11:45:00,57.66,57.68,57.61,57.66,25700.0,40.1625,40.1764,40.1277,40.1625,25700.0
2015-07-02 11:50:00,57.65,57.68,57.58,57.68,44202.0,40.1555,40.1764,40.1068,40.1764,44202.0
2015-07-02 11:55:00,57.68,57.68,57.58,57.65,29454.0,40.1764,40.1764,40.1068,40.1555,29454.0
2015-07-02 12:00:00,57.66,57.72,57.66,57.69,33766.0,40.1625,40.2043,40.1625,40.1834,33766.0
2015-07-02 12:05:00,57.68,57.79,57.67,57.74,21701.0,40.1764,40.2531,40.1695,40.2182,21701.0
2015-07-02 12:10:00,57.76,57.78,57.69,57.72,16200.0,40.2322,40.2461,40.1834,40.2043,16200.0
2015-07-02 12:15:00,57.71,57.79,57.7,57.71,37271.0,40.1973,40.2531,40.1904,40.1973,37271.0
2015-07-02 12:20:00,57.71,57.77,57.7,57.71,25559.0,40.1973,40.2391,40.1904,40.1973,25559.0
2015-07-02 12:25:00,57.72,57.81,57.71,57.8,32769.0,40.2043,40.267,40.1973,40.26,32769.0
2015-07-02 12:30:00,57.79,57.82,57.71,57.74,21569.0,40.2531,40.2739,40.1973,40.2182,21569.0
2015-07-02 12:35:00,57.75,57.82,57.75,57.8,10121.0,40.2252,40.2739,40.2252,40.26,10121.0
2015-07-02 12:40:00,57.8,57.83,57.75,57.77,26960.0,40.26,40.2809,40.2252,40.2391,26960.0
2015-07-02 12:45:00,57.76,57.86,57.75,57.83,21073.0,40.2322,40.3018,40.2252,40.2809,21073.0
2015-07-02 12:50:00,57.83,57.86,57.81,57.83,15595.0,40.2809,40.3018,40.267,40.2809,15595.0
2015-07-02 12:55:00,57.84,57.84,57.79,57.81,12959.0,40.2879,40.2879,40.2531,40.267,12959.0
2015-07-02 13:00:00,57.79,57.8,57.67,57.67,18039.0,40.2531,40.26,40.1695,40.1695,18039.0
2015-07-02 13:05:00,57.67,57.74,57.64,57.65,16057.0,40.1695,40.2182,40.1486,40.1555,16057.0
2015-07-02 13:10:00,57.66,57.7,57.66,57.67,7373.0,40.1625,40.1904,40.1625,40.1695,7373.0
2015-07-02 13:15:00,57.66,57.81,57.62,57.8,51287.0,40.1625,40.267,40.1346,40.26,51287.0
2015-07-02 13:20:00,57.8,57.81,57.76,57.78,20009.0,40.26,40.267,40.2322,40.2461,20009.0
2015-07-02 13:25:00,57.78,57.93,57.78,57.93,24718.0,40.2461,40.3506,40.2461,40.3506,24718.0
2015-07-02 13:30:00,57.94,57.99,57.92,57.95,25966.0,40.3575,40.3924,40.3436,40.3645,25966.0
2015-07-02 13:35:00,57.94,57.98,57.88,57.92,23700.0,40.3575,40.3854,40.3157,40.3436,23700.0
2015-07-02 13:40:00,57.91,57.92,57.85,57.91,20316.0,40.3366,40.3436,40.2948,40.3366,20316.0
2015-07-02 13:45:00,57.91,58.05,57.91,58.01,31005.0,40.3366,40.4342,40.3366,40.4063,31005.0
2015-07-02 13:50:00,58.01,58.05,57.97,58.05,20313.0,40.4063,40.4342,40.3784,40.4342,20313.0
2015-07-02 13:55:00,58.04,58.04,57.94,57.99,17348.0,40.4272,40.4272,40.3575,40.3924,17348.0
2015-07-02 14:00:00,57.99,58.05,57.95,58.04,19314.0,40.3924,40.4342,40.3645,40.4272,19314.0
2015-07-02 14:05:00,58.04,58.07,57.99,58.07,26519.0,40.4272,40.4481,40.3924,40.4481,26519.0
2015-07-02 14:10:00,58.07,58.07,57.96,57.97,16803.0,40.4481,40.4481,40.3715,40.3784,16803.0
2015-07-02 14:15:00,57.96,57.99,57.93,57.97,17271.0,40.3715,40.3924,40.3506,40.3784,17271.0
2015-07-02 14:20:00,57.96,58.0,57.94,57.97,22277.0,40.3715,40.3993,40.3575,40.3784,22277.0
2015-07-02 14:25:00,57.97,57.97,57.89,57.92,19503.0,40.3784,40.3784,40.3227,40.3436,19503.0
2015-07-02 14:30:00,57.92,57.94,57.88,57.92,13781.0,40.3436,40.3575,40.3157,40.3436,13781.0
2015-07-02 14:35:00,57.92,57.93,57.86,57.9,22018.0,40.3436,40.3506,40.3018,40.3297,22018.0
2015-07-02 14:40:00,57.89,57.93,57.84,57.85,37313.0,40.3227,40.3506,40.2879,40.2948,37313.0
2015-07-02 14:45:00,57.85,57.86,57.78,57.8,17778.0,40.2948,40.3018,40.2461,40.26,17778.0
2015-07-02 14:50:00,57.8,57.85,57.78,57.78,22052.0,40.26,40.2948,40.2461,40.2461,22052.0
2015-07-02 14:55:00,57.78,57.92,57.77,57.9,37256.0,40.2461,40.3436,40.2391,40.3297,37256.0
2015-07-02 15:00:00,57.91,57.99,57.88,57.96,63086.0,40.3366,40.3924,40.3157,40.3715,63086.0
2015-07-02 15:05:00,57.97,57.97,57.82,57.82,43635.0,40.3784,40.3784,40.2739,40.2739,43635.0
2015-07-02 15:10:00,57.82,57.89,57.8,57.87,50187.0,40.2739,40.3227,40.26,40.3088,50187.0
2015-07-02 15:15:00,57.87,57.87,57.79,57.83,50272.0,40.3088,40.3088,40.2531,40.2809,50272.0
2015-07-02 15:20:00,57.82,57.92,57.82,57.92,40174.0,40.2739,40.3436,40.2739,40.3436,40174.0
2015-07-02 15:25:00,57.92,57.94,57.86,57.88,47826.0,40.3436,40.3575,40.3018,40.3157,47826.0
2015-07-02 15:30:00,57.89,57.91,57.81,57.9,57812.0,40.3227,40.3366,40.267,40.3297,57812.0
2015-07-02 15:35:00,57.91,57.92,57.86,57.87,54213.0,40.3366,40.3436,40.3018,40.3088,54213.0
2015-07-02 15:40:00,57.88,57.88,57.83,57.85,78173.0,40.3157,40.3157,40.2809,40.2948,78173.0
2015-07-02 15:45:00,57.86,57.9,57.85,57.9,75691.0,40.3018,40.3297,40.2948,40.3297,75691.0
2015-07-02 15:50:00,57.89,57.95,57.86,57.87,80965.0,40.3227,40.3645,40.3018,40.3088,80965.0
2015-07-02 15:55:00,57.88,57.9,57.84,57.85,137644.0,40.3157,40.3297,40.2879,40.2948,137644.0
2015-07-06 09:30:00,56.81,57.09,56.5,56.57,98123.0,39.5704,39.7655,39.3545,39.4033,98123.0
2015-07-06 09:35:00,56.55,56.85,56.47,56.7,42324.0,39.3893,39.5983,39.3336,39.4938,42324.0
2015-07-06 09:40:00,56.7,56.81,56.6,56.78,23633.0,39.4938,39.5704,39.4242,39.5495,23633.0
2015-07-06 09:45:00,56.79,56.93,56.79,56.86,22483.0,39.5565,39.654,39.5565,39.6053,22483.0
2015-07-06 09:50:00,56.88,57.08,56.88,56.95,17029.0,39.6192,39.7585,39.6192,39.668,17029.0
2015-07-06 09:55:00,56.95,57.21,56.94,57.21,19954.0,39.668,39.8491,39.661,39.8491,19954.0
2015-07-06 10:00:00,57.23,57.33,57.18,57.26,49251.0,39.863,39.9326,39.8282,39.8839,49251.0
2015-07-06 10:05:00,57.25,57.3,57.23,57.26,34417.0,39.8769,39.9117,39.863,39.8839,34417.0
2015-07-06 10:10:00,57.24,57.37,57.24,57.33,25785.0,39.87,39.9605,39.87,39.9326,25785.0
2015-07-06 10:15:00,57.33,57.39,57.28,57.34,44399.0,39.9326,39.9744,39.8978,39.9396,44399.0
2015-07-06 10:20:00,57.36,57.36,57.3,57.3,28042.0,39.9535,39.9535,39.9117,39.9117,28042.0
2015-07-06 10:25:00,57.29,57.32,57.26,57.31,16133.0,39.9048,39.9257,39.8839,39.9187,16133.0
2015-07-06 10:30:00,57.31,57.56,57.3,57.55,33993.0,39.9187,40.0928,39.9117,40.0859,33993.0
2015-07-06 10:35:00,57.55,57.73,57.55,57.71,24951.0,40.0859,40.2113,40.0859,40.1973,24951.0
2015-07-06 10:40:00,57.72,57.8,57.67,57.76,18722.0,40.2043,40.26,40.1695,40.2322,18722.0
2015-07-06 10:45:00,57.75,57.94,57.73,57.86,18139.0,40.2252,40.3575,40.2113,40.3018,18139.0
2015-07-06 10:50:00,57.86,57.86,57.74,57.79,13402.0,40.3018,40.3018,40.2182,40.2531,13402.0
2015-07-06 10:55:00,57.79,57.8,57.63,57.66,32715.0,40.2531,40.26,40.1416,40.1625,32715.0
2015-07-06 11:00:00,57.66,57.67,57.57,57.66,60577.0,40.1625,40.1695,40.0998,40.1625,60577.0
2015-07-06 11:05:00,57.65,57.65,57.43,57.46,39094.0,40.1555,40.1555,40.0023,40.0232,39094.0
2015-07-06 11:10:00,57.45,57.49,57.41,57.48,25220.0,40.0162,40.0441,39.9884,40.0371,25220.0
2015-07-06 11:15:00,57.48,57.51,57.28,57.28,22378.0,40.0371,40.058,39.8978,39.8978,22378.0
2015-07-06 11:20:00,57.28,57.34,57.26,57.27,40821.0,39.8978,39.9396,39.8839,39.8909,40821.0
2015-07-06 11:25:00,57.26,57.3,57.2,57.3,78437.0,39.8839,39.9117,39.8421,39.9117,78437.0
2015-07-06 11:30:00,57.31,57.32,57.24,57.3,20440.0,39.9187,39.9257,39.87,39.9117,20440.0
2015-07-06 11:35:00,57.29,57.38,57.28,57.35,12149.0,39.9048,39.9675,39.8978,39.9466,12149.0
2015-07-06 11:40:00,57.36,57.37,57.18,57.18,34339.0,39.9535,39.9605,39.8282,39.8282,34339.0
2015-07-06 11:45:00,57.19,57.19,57.14,57.15,31995.0,39.8351,39.8351,39.8003,39.8073,31995.0
2015-07-06 11:50:00,57.16,57.25,57.11,57.15,36281.0,39.8142,39.8769,39.7794,39.8073,36281.0
2015-07-06 11:55:00,57.15,57.21,57.13,57.18,17241.0,39.8073,39.8491,39.7933,39.8282,17241.0
2015-07-06 12:00:00,57.16,57.23,57.14,57.18,26853.0,39.8142,39.863,39.8003,39.8282,26853.0
2015-07-06 12:05:00,57.19,57.28,57.19,57.28,25276.0,39.8351,39.8978,39.8351,39.8978,25276.0
2015-07-06 12:10:00,57.29,57.3,57.17,57.18,60904.0,39.9048,39.9117,39.8212,39.8282,60904.0
2015-07-06 12:15:00,57.19,57.25,57.15,57.16,91409.0,39.8351,39.8769,39.8073,39.8142,91409.0
2015-07-06 12:20:00,57.15,57.18,57.11,57.17,49759.0,39.8073,39.8282,39.7794,39.8212,49759.0
2015-07-06 12:25:00,57.18,57.21,57.14,57.18,23564.0,39.8282,39.8491,39.8003,39.8282,23564.0
2015-07-06 12:30:00,57.19,57.21,57.15,57.15,26124.0,39.8351,39.8491,39.8073,39.8073,26124.0
2015-07-06 12:35:00,57.14,57.14,56.96,56.98,35984.0,39.8003,39.8003,39.6749,39.6889,35984.0
2015-07-06 12:40:00,56.97,57.04,56.93,56.93,20292.0,39.6819,39.7306,39.654,39.654,20292.0
2015-07-06 12:45:00,56.92,57.04,56.91,57.0,19741.0,39.6471,39.7306,39.6401,39.7028,19741.0
2015-07-06 12:50:00,56.99,56.99,56.87,56.95,22296.0,39.6958,39.6958,39.6122,39.668,22296.0
2015-07-06 12:55:00,56.96,56.99,56.85,56.88,23438.0,39.6749,39.6958,39.5983,39.6192,23438.0
2015-07-06 13:00:00,56.88,56.96,56.85,56.85,30327.0,39.6192,39.6749,39.5983,39.5983,30327.0
2015-07-06 13:05:00,56.85,56.87,56.8,56.82,16751.0,39.5983,39.6122,39.5635,39.5774,16751.0
2015-07-06 13:10:00,56.81,56.82,56.73,56.75,19469.0,39.5704,39.5774,39.5147,39.5286,19469.0
2015-07-06 13:15:00,56.75,56.75,56.58,56.59,27852.0,39.5286,39.5286,39.4102,39.4172,27852.0
2015-07-06 13:20:00,56.59,56.64,56.57,56.58,28751.0,39.4172,39.452,39.4033,39.4102,28751.0
2015-07-06 13:25:00,56.58,56.59,56.52,56.52,20998.0,39.4102,39.4172,39.3684,39.3684,20998.0
2015-07-06 13:30:00,56.51,56.56,56.51,56.56,40779.0,39.3615,39.3963,39.3615,39.3963,40779.0
2015-07-06 13:35:00,56.56,56.64,56.56,56.63,18986.0,39.3963,39.452,39.3963,39.4451,18986.0
2015-07-06 13:40:00,56.63,56.65,56.57,56.64,20017.0,39.4451,39.459,39.4033,39.452,20017.0
2015-07-06 13:45:00,56.64,56.65,56.5,56.52,15136.0,39.452,39.459,39.3545,39.3684,15136.0
2015-07-06 13:50:00,56.52,56.57,56.5,56.5,27994.0,39.3684,39.4033,39.3545,39.3545,27994.0
2015-07-06 13:55:00,56.51,56.59,56.5,56.57,31866.0,39.3615,39.4172,39.3545,39.4033,31866.0
2015-07-06 14:00:00,56.56,56.58,56.51,56.54,38183.0,39.3963,39.4102,39.3615,39.3824,38183.0
2015-07-06 14:05:00,56.53,56.64,56.53,56.6,57212.0,39.3754,39.452,39.3754,39.4242,57212.0
2015-07-06 14:10:00,56.61,56.7,56.6,56.66,20420.0,39.4311,39.4938,39.4242,39.466,20420.0
2015-07-06 14:15:00,56.66,56.7,56.61,56.62,13727.0,39.466,39.4938,39.4311,39.4381,13727.0
2015-07-06 14:20:00,56.62,56.66,56.59,56.64,16756.0,39.4381,39.466,39.4172,39.452,16756.0
2015-07-06 14:25:00,56.63,56.63,56.46,56.47,30510.0,39.4451,39.4451,39.3267,39.3336,30510.0
2015-07-06 14:30:00,56.48,56.64,56.47,56.64,21079.0,39.3406,39.452,39.3336,39.452,21079.0
2015-07-06 14:35:00,56.63,56.63,56.55,56.55,11584.0,39.4451,39.4451,39.3893,39.3893,11584.0
2015-07-06 14:40:00,56.57,56.63,56.56,56.57,27473.0,39.4033,39.4451,39.3963,39.4033,27473.0
2015-07-06 14:45:00,56.57,56.69,56.57,56.68,12684.0,39.4033,39.4869,39.4033,39.4799,12684.0
2015-07-06 14:50:00,56.68,56.71,56.67,56.71,12598.0,39.4799,39.5008,39.4729,39.5008,12598.0
2015-07-06 14:55:00,56.71,56.72,56.6,56.6,13202.0,39.5008,39.5078,39.4242,39.4242,13202.0
2015-07-06 15:00:00,56.6,56.73,56.6,56.7,29985.0,39.4242,39.5147,39.4242,39.4938,29985.0
2015-07-06 15:05:00,56.7,56.71,56.64,56.65,26264.0,39.4938,39.5008,39.452,39.459,26264.0
2015-07-06 15:10:00,56.66,56.67,56.57,56.61,22442.0,39.466,39.4729,39.4033,39.4311,22442.0
2015-07-06 15:15:00,56.6,56.63,56.57,56.6,26547.0,39.4242,39.4451,39.4033,39.4242,26547.0
2015-07-06 15:20:00,56.6,56.68,56.59,56.63,30020.0,39.4242,39.4799,39.4172,39.4451,30020.0
2015-07-06 15:25:00,56.64,56.68,56.62,56.67,41756.0,39.452,39.4799,39.4381,39.4729,41756.0
2015-07-06 15:30:00,56.67,56.77,56.65,56.69,45118.0,39.4729,39.5426,39.459,39.4869,45118.0
2015-07-06 15:35:00,56.68,56.75,56.68,56.69,47744.0,39.4799,39.5286,39.4799,39.4869,47744.0
2015-07-06 15:40:00,56.68,56.69,56.6,56.65,48042.0,39.4799,39.4869,39.4242,39.459,48042.0
2015-07-06 15:45:00,56.66,56.67,56.62,56.65,48379.0,39.466,39.4729,39.4381,39.459,48379.0
2015-07-06 15:50:00,56.65,56.67,56.63,56.63,60224.0,39.459,39.4729,39.4451,39.4451,60224.0
2015-07-06 15:55:00,56.63,56.68,56.58,56.67,165198.0,39.4451,39.4799,39.4102,39.4729,165198.0
2015-07-07 09:30:00,56.57,56.68,56.08,56.12,45661.0,39.4033,39.4799,39.062,39.0898,45661.0
2015-07-07 09:35:00,56.12,56.25,55.97,56.01,49807.0,39.0898,39.1804,38.9853,39.0132,49807.0
2015-07-07 09:40:00,56.05,56.17,55.82,55.86,37035.0,39.0411,39.1247,38.8809,38.9087,37035.0
2015-07-07 09:45:00,55.84,56.09,55.82,56.06,80362.0,38.8948,39.0689,38.8809,39.048,80362.0
2015-07-07 09:50:00,56.05,56.28,55.99,56.22,32334.0,39.0411,39.2013,38.9993,39.1595,32334.0
2015-07-07 09:55:00,56.19,56.21,55.8,55.8,34699.0,39.1386,39.1525,38.8669,38.8669,34699.0
2015-07-07 10:00:00,55.81,55.91,55.69,55.69,46654.0,38.8739,38.9436,38.7903,38.7903,46654.0
2015-07-07 10:05:00,55.69,55.7,55.47,55.56,57803.0,38.7903,38.7973,38.6371,38.6998,57803.0
2015-07-07 10:10:00,55.52,55.58,55.47,55.47,31278.0,38.6719,38.7137,38.6371,38.6371,31278.0
2015-07-07 10:15:00,55.47,55.5,55.36,55.37,46385.0,38.6371,38.658,38.5605,38.5674,46385.0
2015-07-07 10:20:00,55.36,55.5,55.35,55.45,37776.0,38.5605,38.658,38.5535,38.6231,37776.0
2015-07-07 10:25:00,55.43,55.43,55.34,55.34,31438.0,38.6092,38.6092,38.5465,38.5465,31438.0
2015-07-07 10:30:00,55.34,55.45,55.3,55.44,73977.0,38.5465,38.6231,38.5187,38.6162,73977.0
2015-07-07 10:35:00,55.43,55.43,55.21,55.23,50932.0,38.6092,38.6092,38.456,38.4699,50932.0
2015-07-07 10:40:00,55.23,55.24,55.15,55.15,30971.0,38.4699,38.4769,38.4142,38.4142,30971.0
2015-07-07 10:45:00,55.16,55.39,55.12,55.35,47856.0,38.4212,38.5814,38.3933,38.5535,47856.0
2015-07-07 10:50:00,55.35,55.39,55.27,55.39,42655.0,38.5535,38.5814,38.4978,38.5814,42655.0
2015-07-07 10:55:00,55.38,55.39,55.3,55.3,29453.0,38.5744,38.5814,38.5187,38.5187,29453.0
2015-07-07 11:00:00,55.29,55.37,55.28,55.36,38840.0,38.5117,38.5674,38.5047,38.5605,38840.0
2015-07-07 11:05:00,55.36,55.49,55.3,55.48,40104.0,38.5605,38.651,38.5187,38.644,40104.0
2015-07-07 11:10:00,55.5,55.75,55.48,55.72,53203.0,38.658,38.8321,38.644,38.8112,53203.0
2015-07-07 11:15:00,55.72,55.82,55.72,55.8,27756.0,38.8112,38.8809,38.8112,38.8669,27756.0
2015-07-07 11:20:00,55.79,55.85,55.67,55.67,37399.0,38.86,38.9018,38.7764,38.7764,37399.0
2015-07-07 11:25:00,55.67,55.67,55.44,55.48,24070.0,38.7764,38.7764,38.6162,38.644,24070.0
2015-07-07 11:30:00,55.48,55.49,55.4,55.43,21751.0,38.644,38.651,38.5883,38.6092,21751.0
2015-07-07 11:35:00,55.42,55.58,55.37,55.58,22697.0,38.6023,38.7137,38.5674,38.7137,22697.0
2015-07-07 11:40:00,55.57,55.9,55.57,55.9,28670.0,38.7067,38.9366,38.7067,38.9366,28670.0
2015-07-07 11:45:00,55.91,55.91,55.79,55.89,17582.0,38.9436,38.9436,38.86,38.9296,17582.0
2015-07-07 11:50:00,55.9,56.08,55.9,56.04,29830.0,38.9366,39.062,38.9366,39.0341,29830.0
2015-07-07 11:55:00,56.05,56.27,55.99,56.2,30683.0,39.0411,39.1943,38.9993,39.1456,30683.0
2015-07-07 12:00:00,56.17,56.26,56.1,56.21,135663.0,39.1247,39.1873,39.0759,39.1525,135663.0
2015-07-07 12:05:00,56.21,56.33,56.21,56.33,27767.0,39.1525,39.2361,39.1525,39.2361,27767.0
2015-07-07 12:10:00,56.32,56.32,56.15,56.19,23999.0,39.2291,39.2291,39.1107,39.1386,23999.0
2015-07-07 12:15:00,56.17,56.27,56.15,56.21,26915.0,39.1247,39.1943,39.1107,39.1525,26915.0
2015-07-07 12:20:00,56.25,56.25,56.17,56.21,18614.0,39.1804,39.1804,39.1247,39.1525,18614.0
2015-07-07 12:25:00,56.2,56.38,56.19,56.38,20808.0,39.1456,39.2709,39.1386,39.2709,20808.0
2015-07-07 12:30:00,56.38,56.52,56.36,56.52,23307.0,39.2709,39.3684,39.257,39.3684,23307.0
2015-07-07 12:35:00,56.52,56.72,56.48,56.67,38549.0,39.3684,39.5078,39.3406,39.4729,38549.0
2015-07-07 12:40:00,56.67,56.82,56.59,56.78,69835.0,39.4729,39.5774,39.4172,39.5495,69835.0
2015-07-07 12:45:00,56.79,56.94,56.77,56.82,27064.0,39.5565,39.661,39.5426,39.5774,27064.0
2015-07-07 12:50:00,56.82,56.97,56.76,56.97,26204.0,39.5774,39.6819,39.5356,39.6819,26204.0
2015-07-07 12:55:00,56.98,57.11,56.9,57.06,36757.0,39.6889,39.7794,39.6331,39.7446,36757.0
2015-07-07 13:00:00,57.07,57.08,56.91,56.99,33127.0,39.7515,39.7585,39.6401,39.6958,33127.0
2015-07-07 13:05:00,56.98,56.98,56.75,56.76,35144.0,39.6889,39.6889,39.5286,39.5356,35144.0
2015-07-07 13:10:00,56.75,56.97,56.72,56.93,45133.0,39.5286,39.6819,39.5078,39.654,45133.0
2015-07-07 13:15:00,56.92,56.93,56.71,56.79,22945.0,39.6471,39.654,39.5008,39.5565,22945.0
2015-07-07 13:20:00,56.76,56.8,56.66,56.71,16477.0,39.5356,39.5635,39.466,39.5008,16477.0
2015-07-07 13:25:00,56.72,56.82,56.69,56.8,17545.0,39.5078,39.5774,39.4869,39.5635,17545.0
2015-07-07 13:30:00,56.8,56.84,56.65,56.69,20059.0,39.5635,39.5913,39.459,39.4869,20059.0
2015-07-07 13:35:00,56.67,56.73,56.62,56.7,22868.0,39.4729,39.5147,39.4381,39.4938,22868.0
2015-07-07 13:40:00,56.71,56.75,56.61,56.75,23015.0,39.5008,39.5286,39.4311,39.5286,23015.0
2015-07-07 13:45:00,56.76,56.79,56.65,56.73,35239.0,39.5356,39.5565,39.459,39.5147,35239.0
2015-07-07 13:50:00,56.73,56.74,56.62,56.65,18067.0,39.5147,39.5217,39.4381,39.459,18067.0
2015-07-07 13:55:00,56.65,56.72,56.59,56.72,39784.0,39.459,39.5078,39.4172,39.5078,39784.0
2015-07-07 14:00:00,56.74,56.76,56.65,56.72,31100.0,39.5217,39.5356,39.459,39.5078,31100.0
2015-07-07 14:05:00,56.72,56.72,56.6,56.7,16025.0,39.5078,39.5078,39.4242,39.4938,16025.0
2015-07-07 14:10:00,56.71,56.75,56.69,56.72,13610.0,39.5008,39.5286,39.4869,39.5078,13610.0
2015-07-07 14:15:00,56.71,56.83,56.67,56.67,23106.0,39.5008,39.5844,39.4729,39.4729,23106.0
2015-07-07 14:20:00,56.69,56.72,56.56,56.68,17918.0,39.4869,39.5078,39.3963,39.4799,17918.0
2015-07-07 14:25:00,56.68,56.77,56.67,56.69,18296.0,39.4799,39.5426,39.4729,39.4869,18296.0
2015-07-07 14:30:00,56.69,56.73,56.63,56.63,25064.0,39.4869,39.5147,39.4451,39.4451,25064.0
2015-07-07 14:35:00,56.64,56.81,56.59,56.81,22474.0,39.452,39.5704,39.4172,39.5704,22474.0
2015-07-07 14:40:00,56.79,57.06,56.79,57.05,46468.0,39.5565,39.7446,39.5565,39.7376,46468.0
2015-07-07 14:45:00,57.07,57.12,57.02,57.06,22914.0,39.7515,39.7864,39.7167,39.7446,22914.0
2015-07-07 14:50:00,57.06,57.09,56.99,57.09,26104.0,39.7446,39.7655,39.6958,39.7655,26104.0
2015-07-07 14:55:00,57.1,57.34,57.08,57.31,28742.0,39.7724,39.9396,39.7585,39.9187,28742.0
2015-07-07 15:00:00,57.3,57.34,57.26,57.33,71518.0,39.9117,39.9396,39.8839,39.9326,71518.0
2015-07-07 15:05:00,57.32,57.34,57.13,57.16,33682.0,39.9257,39.9396,39.7933,39.8142,33682.0
2015-07-07 15:10:00,57.16,57.19,57.09,57.15,22887.0,39.8142,39.8351,39.7655,39.8073,22887.0
2015-07-07 15:15:00,57.14,57.22,57.06,57.2,41258.0,39.8003,39.856,39.7446,39.8421,41258.0
2015-07-07 15:20:00,57.2,57.3,57.13,57.29,24100.0,39.8421,39.9117,39.7933,39.9048,24100.0
2015-07-07 15:25:00,57.29,57.39,57.23,57.27,49290.0,39.9048,39.9744,39.863,39.8909,49290.0
2015-07-07 15:30:00,57.26,57.33,57.23,57.28,28932.0,39.8839,39.9326,39.863,39.8978,28932.0
2015-07-07 15:35:00,57.29,57.29,57.19,57.19,35798.0,39.9048,39.9048,39.8351,39.8351,35798.0
2015-07-07 15:40:00,57.18,57.18,57.09,57.13,31069.0,39.8282,39.8282,39.7655,39.7933,31069.0
2015-07-07 15:45:00,57.12,57.17,57.11,57.15,55477.0,39.7864,39.8212,39.7794,39.8073,55477.0
2015-07-07 15:50:00,57.16,57.28,57.16,57.23,70599.0,39.8142,39.8978,39.8142,39.863,70599.0
2015-07-07 15:55:00,57.23,57.36,57.23,57.34,315828.0,39.863,39.9535,39.863,39.9396,315828.0
2015-07-08 09:30:00,56.97,57.1,56.65,57.04,47575.0,39.6819,39.7724,39.459,39.7306,47575.0
2015-07-08 09:35:00,56.95,57.3,56.91,57.3,21531.0,39.668,39.9117,39.6401,39.9117,21531.0
2015-07-08 09:40:00,57.25,57.49,57.23,57.4,44733.0,39.8769,40.0441,39.863,39.9814,44733.0
2015-07-08 09:45:00,57.37,57.38,56.93,56.93,15975.0,39.9605,39.9675,39.654,39.654,15975.0
2015-07-08 09:50:00,56.96,57.07,56.81,56.89,14549.0,39.6749,39.7515,39.5704,39.6262,14549.0
2015-07-08 09:55:00,56.87,56.99,56.79,56.83,16278.0,39.6122,39.6958,39.5565,39.5844,16278.0
2015-07-08 10:00:00,56.81,56.88,56.6,56.6,20369.0,39.5704,39.6192,39.4242,39.4242,20369.0
2015-07-08 10:05:00,56.6,56.75,56.51,56.67,16825.0,39.4242,39.5286,39.3615,39.4729,16825.0
2015-07-08 10:10:00,56.66,56.66,56.45,56.55,19109.0,39.466,39.466,39.3197,39.3893,19109.0
2015-07-08 10:15:00,56.55,56.64,56.39,56.64,16429.0,39.3893,39.452,39.2779,39.452,16429.0
2015-07-08 10:20:00,56.63,56.67,56.53,56.64,10612.0,39.4451,39.4729,39.3754,39.452,10612.0
2015-07-08 10:25:00,56.65,56.68,56.5,56.55,6622.0,39.459,39.4799,39.3545,39.3893,6622.0
2015-07-08 10:30:00,56.54,56.54,56.3,56.31,38608.0,39.3824,39.3824,39.2152,39.2222,38608.0
2015-07-08 10:35:00,56.29,56.46,56.24,56.43,20345.0,39.2082,39.3267,39.1734,39.3058,20345.0
2015-07-08 10:40:00,56.39,56.54,56.36,56.47,26255.0,39.2779,39.3824,39.257,39.3336,26255.0
2015-07-08 10:45:00,56.47,56.53,56.37,56.51,20763.0,39.3336,39.3754,39.264,39.3615,20763.0
2015-07-08 10:50:00,56.52,56.67,56.5,56.62,23154.0,39.3684,39.4729,39.3545,39.4381,23154.0
2015-07-08 10:55:00,56.57,56.68,56.45,56.46,24922.0,39.4033,39.4799,39.3197,39.3267,24922.0
2015-07-08 11:00:00,56.45,56.51,56.3,56.32,18603.0,39.3197,39.3615,39.2152,39.2291,18603.0
2015-07-08 11:05:00,56.3,56.32,56.25,56.26,41862.0,39.2152,39.2291,39.1804,39.1873,41862.0
2015-07-08 11:10:00,56.25,56.3,56.22,56.23,20415.0,39.1804,39.2152,39.1595,39.1664,20415.0
2015-07-08 11:15:00,56.23,56.23,56.13,56.2,28669.0,39.1664,39.1664,39.0968,39.1456,28669.0
2015-07-08 11:20:00,56.16,56.2,56.12,56.18,26774.0,39.1177,39.1456,39.0898,39.1316,26774.0
2015-07-08 11:25:00,56.2,56.22,56.06,56.07,25245.0,39.1456,39.1595,39.048,39.055,25245.0
2015-07-08 11:30:00,56.08,56.28,56.07,56.18,16979.0,39.062,39.2013,39.055,39.1316,16979.0
2015-07-08 11:35:00,56.19,56.23,56.13,56.21,18505.0,39.1386,39.1664,39.0968,39.1525,18505.0
2015-07-08 11:40:00,56.19,56.2,55.97,56.09,22053.0,39.1386,39.1456,38.9853,39.0689,22053.0
2015-07-08 11:45:00,56.1,56.19,56.1,56.15,9750.0,39.0759,39.1386,39.0759,39.1107,9750.0
2015-07-08 11:50:00,56.15,56.15,55.94,55.94,14111.0,39.1107,39.1107,38.9645,38.9645,14111.0
2015-07-08 11:55:00,55.94,55.95,55.8,55.95,22402.0,38.9645,38.9714,38.8669,38.9714,22402.0
2015-07-08 12:00:00,55.97,56.04,55.92,56.0,7810.0,38.9853,39.0341,38.9505,39.0062,7810.0
2015-07-08 12:05:00,56.0,56.0,55.91,55.93,7478.0,39.0062,39.0062,38.9436,38.9575,7478.0
2015-07-08 12:10:00,55.94,55.94,55.82,55.88,9110.0,38.9645,38.9645,38.8809,38.9227,9110.0
2015-07-08 12:15:00,55.84,55.86,55.78,55.84,8340.0,38.8948,38.9087,38.853,38.8948,8340.0
2015-07-08 12:20:00,55.84,55.91,55.84,55.85,10093.0,38.8948,38.9436,38.8948,38.9018,10093.0
2015-07-08 12:25:00,55.87,55.91,55.84,55.89,34607.0,38.9157,38.9436,38.8948,38.9296,34607.0
2015-07-08 12:30:00,55.89,55.89,55.75,55.77,8911.0,38.9296,38.9296,38.8321,38.846,8911.0
2015-07-08 12:35:00,55.78,55.8,55.75,55.77,11600.0,38.853,38.8669,38.8321,38.846,11600.0
2015-07-08 12:40:00,55.77,55.79,55.67,55.67,15181.0,38.846,38.86,38.7764,38.7764,15181.0
2015-07-08 12:45:00,55.68,55.77,55.68,55.77,12259.0,38.7834,38.846,38.7834,38.846,12259.0
2015-07-08 12:50:00,55.78,55.82,55.76,55.81,7802.0,38.853,38.8809,38.8391,38.8739,7802.0
2015-07-08 12:55:00,55.8,55.94,55.78,55.91,12476.0,38.8669,38.9645,38.853,38.9436,12476.0
2015-07-08 13:00:00,55.96,55.99,55.82,55.84,13671.0,38.9784,38.9993,38.8809,38.8948,13671.0
2015-07-08 13:05:00,55.83,55.89,55.83,55.87,12634.0,38.8878,38.9296,38.8878,38.9157,12634.0
2015-07-08 13:10:00,55.89,56.01,55.88,55.91,14322.0,38.9296,39.0132,38.9227,38.9436,14322.0
2015-07-08 13:15:00,55.92,55.92,55.78,55.8,15360.0,38.9505,38.9505,38.853,38.8669,15360.0
2015-07-08 13:20:00,55.78,55.79,55.72,55.72,7069.0,38.853,38.86,38.8112,38.8112,7069.0
2015-07-08 13:25:00,55.72,55.86,55.71,55.83,17802.0,38.8112,38.9087,38.8042,38.8878,17802.0
2015-07-08 13:30:00,55.83,55.85,55.76,55.79,10722.0,38.8878,38.9018,38.8391,38.86,10722.0
2015-07-08 13:35:00,55.78,55.84,55.78,55.8,16706.0,38.853,38.8948,38.853,38.8669,16706.0
2015-07-08 13:40:00,55.8,55.84,55.79,55.83,11811.0,38.8669,38.8948,38.86,38.8878,11811.0
2015-07-08 13:45:00,55.83,55.85,55.8,55.84,14806.0,38.8878,38.9018,38.8669,38.8948,14806.0
2015-07-08 13:50:00,55.83,55.94,55.83,55.85,23927.0,38.8878,38.9645,38.8878,38.9018,23927.0
2015-07-08 13:55:00,55.87,55.93,55.78,55.82,7187.0,38.9157,38.9575,38.853,38.8809,7187.0
2015-07-08 14:00:00,55.81,55.81,55.63,55.65,14768.0,38.8739,38.8739,38.7485,38.7625,14768.0
2015-07-08 14:05:00,55.64,55.7,55.52,55.6,17200.0,38.7555,38.7973,38.6719,38.7276,17200.0
2015-07-08 14:10:00,55.62,55.67,55.57,55.58,20202.0,38.7416,38.7764,38.7067,38.7137,20202.0
2015-07-08 14:15:00,55.57,55.68,55.5,55.5,13191.0,38.7067,38.7834,38.658,38.658,13191.0
2015-07-08 14:20:00,55.51,55.55,55.44,55.48,19846.0,38.6649,38.6928,38.6162,38.644,19846.0
2015-07-08 14:25:00,55.48,55.54,55.45,55.53,20480.0,38.644,38.6858,38.6231,38.6789,20480.0
2015-07-08 14:30:00,55.52,55.55,55.46,55.46,18156.0,38.6719,38.6928,38.6301,38.6301,18156.0
2015-07-08 14:35:00,55.45,55.49,55.41,55.43,21439.0,38.6231,38.651,38.5953,38.6092,21439.0
2015-07-08 14:40:00,55.46,55.48,55.39,55.39,19299.0,38.6301,38.644,38.5814,38.5814,19299.0
2015-07-08 14:45:00,55.38,55.41,55.26,55.26,18219.0,38.5744,38.5953,38.4908,38.4908,18219.0
2015-07-08 14:50:00,55.26,55.4,55.24,55.4,18533.0,38.4908,38.5883,38.4769,38.5883,18533.0
2015-07-08 14:55:00,55.4,55.62,55.38,55.53,26802.0,38.5883,38.7416,38.5744,38.6789,26802.0
2015-07-08 15:00:00,55.55,55.69,55.55,55.6,25436.0,38.6928,38.7903,38.6928,38.7276,25436.0
2015-07-08 15:05:00,55.59,55.93,55.57,55.92,35071.0,38.7207,38.9575,38.7067,38.9505,35071.0
2015-07-08 15:10:00,55.93,56.06,55.93,55.93,25130.0,38.9575,39.048,38.9575,38.9575,25130.0
2015-07-08 15:15:00,55.93,55.97,55.77,55.77,31805.0,38.9575,38.9853,38.846,38.846,31805.0
2015-07-08 15:20:00,55.78,55.82,55.65,55.7,39983.0,38.853,38.8809,38.7625,38.7973,39983.0
2015-07-08 15:25:00,55.71,55.74,55.56,55.62,41388.0,38.8042,38.8251,38.6998,38.7416,41388.0
2015-07-08 15:30:00,55.61,55.87,55.6,55.79,56803.0,38.7346,38.9157,38.7276,38.86,56803.0
2015-07-08 15:35:00,55.78,55.8,55.66,55.75,47438.0,38.853,38.8669,38.7694,38.8321,47438.0
2015-07-08 15:40:00,55.74,55.92,55.72,55.81,52111.0,38.8251,38.9505,38.8112,38.8739,52111.0
2015-07-08 15:45:00,55.82,55.85,55.63,55.72,110576.0,38.8809,38.9018,38.7485,38.8112,110576.0
2015-07-08 15:50:00,55.72,55.72,55.63,55.65,82645.0,38.8112,38.8112,38.7485,38.7625,82645.0
2015-07-08 15:55:00,55.65,55.69,55.56,55.57,250693.0,38.7625,38.7903,38.6998,38.7067,250693.0
2015-07-09 09:30:00,56.75,57.13,56.74,57.08,58211.0,39.5286,39.7933,39.5217,39.7585,58211.0
2015-07-09 09:35:00,57.02,57.08,56.87,56.97,41851.0,39.7167,39.7585,39.6122,39.6819,41851.0
2015-07-09 09:40:00,56.96,57.0,56.82,56.95,38582.0,39.6749,39.7028,39.5774,39.668,38582.0
2015-07-09 09:45:00,56.92,57.04,56.84,56.95,38376.0,39.6471,39.7306,39.5913,39.668,38376.0
2015-07-09 09:50:00,56.97,57.02,56.7,56.7,38338.0,39.6819,39.7167,39.4938,39.4938,38338.0
2015-07-09 09:55:00,56.69,56.74,56.41,56.74,21631.0,39.4869,39.5217,39.2918,39.5217,21631.0
2015-07-09 10:00:00,56.74,56.82,56.66,56.78,18514.0,39.5217,39.5774,39.466,39.5495,18514.0
2015-07-09 10:05:00,56.79,56.84,56.64,56.71,30758.0,39.5565,39.5913,39.452,39.5008,30758.0
2015-07-09 10:10:00,56.7,56.71,56.56,56.63,29199.0,39.4938,39.5008,39.3963,39.4451,29199.0
2015-07-09 10:15:00,56.62,56.62,56.38,56.41,36466.0,39.4381,39.4381,39.2709,39.2918,36466.0
2015-07-09 10:20:00,56.41,56.47,56.38,56.4,19536.0,39.2918,39.3336,39.2709,39.2849,19536.0
2015-07-09 10:25:00,56.4,56.48,56.23,56.24,24742.0,39.2849,39.3406,39.1664,39.1734,24742.0
2015-07-09 10:30:00,56.24,56.35,56.19,56.23,26983.0,39.1734,39.25,39.1386,39.1664,26983.0
2015-07-09 10:35:00,56.22,56.26,56.12,56.15,36346.0,39.1595,39.1873,39.0898,39.1107,36346.0
2015-07-09 10:40:00,56.15,56.25,56.08,56.25,31969.0,39.1107,39.1804,39.062,39.1804,31969.0
2015-07-09 10:45:00,56.25,56.28,56.15,56.23,53307.0,39.1804,39.2013,39.1107,39.1664,53307.0
2015-07-09 10:50:00,56.21,56.32,56.18,56.2,35027.0,39.1525,39.2291,39.1316,39.1456,35027.0
2015-07-09 10:55:00,56.21,56.42,56.16,56.42,51517.0,39.1525,39.2988,39.1177,39.2988,51517.0
2015-07-09 11:00:00,56.41,56.42,56.21,56.22,22186.0,39.2918,39.2988,39.1525,39.1595,22186.0
2015-07-09 11:05:00,56.23,56.35,56.17,56.34,24544.0,39.1664,39.25,39.1247,39.2431,24544.0
2015-07-09 11:10:00,56.36,56.37,56.16,56.16,21496.0,39.257,39.264,39.1177,39.1177,21496.0
2015-07-09 11:15:00,56.16,56.16,56.03,56.05,32626.0,39.1177,39.1177,39.0271,39.0411,32626.0
2015-07-09 11:20:00,56.04,56.14,56.0,56.07,26648.0,39.0341,39.1038,39.0062,39.055,26648.0
2015-07-09 11:25:00,56.09,56.11,55.96,56.0,23059.0,39.0689,39.0829,38.9784,39.0062,23059.0
2015-07-09 11:30:00,56.01,56.13,55.98,56.07,26257.0,39.0132,39.0968,38.9923,39.055,26257.0
2015-07-09 11:35:00,56.07,56.29,56.07,56.28,24671.0,39.055,39.2082,39.055,39.2013,24671.0
2015-07-09 11:40:00,56.28,56.31,56.22,56.22,30369.0,39.2013,39.2222,39.1595,39.1595,30369.0
2015-07-09 11:45:00,56.23,56.35,56.23,56.26,22004.0,39.1664,39.25,39.1664,39.1873,22004.0
2015-07-09 11:50:00,56.27,56.29,56.21,56.26,11055.0,39.1943,39.2082,39.1525,39.1873,11055.0
2015-07-09 11:55:00,56.25,56.27,56.14,56.2,24835.0,39.1804,39.1943,39.1038,39.1456,24835.0
2015-07-09 12:00:00,56.18,56.28,56.15,56.18,25729.0,39.1316,39.2013,39.1107,39.1316,25729.0
2015-07-09 12:05:00,56.16,56.18,56.08,56.12,35854.0,39.1177,39.1316,39.062,39.0898,35854.0
2015-07-09 12:10:00,56.11,56.24,56.09,56.24,25566.0,39.0829,39.1734,39.0689,39.1734,25566.0
2015-07-09 12:15:00,56.24,56.32,56.19,56.32,23043.0,39.1734,39.2291,39.1386,39.2291,23043.0
2015-07-09 12:20:00,56.33,56.33,56.24,56.31,16596.0,39.2361,39.2361,39.1734,39.2222,16596.0
2015-07-09 12:25:00,56.31,56.34,56.28,56.3,17592.0,39.2222,39.2431,39.2013,39.2152,17592.0
2015-07-09 12:30:00,56.31,56.39,56.27,56.39,25924.0,39.2222,39.2779,39.1943,39.2779,25924.0
2015-07-09 12:35:00,56.39,56.39,56.28,56.32,16474.0,39.2779,39.2779,39.2013,39.2291,16474.0
2015-07-09 12:40:00,56.31,56.36,56.25,56.32,21588.0,39.2222,39.257,39.1804,39.2291,21588.0
2015-07-09 12:45:00,56.33,56.42,56.32,56.33,24276.0,39.2361,39.2988,39.2291,39.2361,24276.0
2015-07-09 12:50:00,56.33,56.35,56.29,56.35,10200.0,39.2361,39.25,39.2082,39.25,10200.0
2015-07-09 12:55:00,56.34,56.44,56.32,56.4,13454.0,39.2431,39.3127,39.2291,39.2849,13454.0
2015-07-09 13:00:00,56.38,56.4,56.27,56.3,16067.0,39.2709,39.2849,39.1943,39.2152,16067.0
2015-07-09 13:05:00,56.29,56.34,56.18,56.2,23086.0,39.2082,39.2431,39.1316,39.1456,23086.0
2015-07-09 13:10:00,56.21,56.25,56.2,56.23,16310.0,39.1525,39.1804,39.1456,39.1664,16310.0
2015-07-09 13:15:00,56.23,56.28,56.18,56.25,15728.0,39.1664,39.2013,39.1316,39.1804,15728.0
2015-07-09 13:20:00,56.24,56.29,56.22,56.27,25534.0,39.1734,39.2082,39.1595,39.1943,25534.0
2015-07-09 13:25:00,56.28,56.32,56.21,56.23,14388.0,39.2013,39.2291,39.1525,39.1664,14388.0
2015-07-09 13:30:00,56.23,56.38,56.23,56.37,17397.0,39.1664,39.2709,39.1664,39.264,17397.0
2015-07-09 13:35:00,56.37,56.49,56.34,56.44,34829.0,39.264,39.3475,39.2431,39.3127,34829.0
2015-07-09 13:40:00,56.45,56.48,56.39,56.43,17222.0,39.3197,39.3406,39.2779,39.3058,17222.0
2015-07-09 13:45:00,56.43,56.44,56.39,56.42,14754.0,39.3058,39.3127,39.2779,39.2988,14754.0
2015-07-09 13:50:00,56.42,56.42,56.34,56.35,12220.0,39.2988,39.2988,39.2431,39.25,12220.0
2015-07-09 13:55:00,56.34,56.44,56.33,56.43,17455.0,39.2431,39.3127,39.2361,39.3058,17455.0
2015-07-09 14:00:00,56.41,56.43,56.36,56.39,12323.0,39.2918,39.3058,39.257,39.2779,12323.0
2015-07-09 14:05:00,56.4,56.42,56.32,56.33,14673.0,39.2849,39.2988,39.2291,39.2361,14673.0
2015-07-09 14:10:00,56.32,56.33,56.25,56.26,19432.0,39.2291,39.2361,39.1804,39.1873,19432.0
2015-07-09 14:15:00,56.25,56.29,56.21,56.27,16335.0,39.1804,39.2082,39.1525,39.1943,16335.0
2015-07-09 14:20:00,56.26,56.26,56.16,56.16,15304.0,39.1873,39.1873,39.1177,39.1177,15304.0
2015-07-09 14:25:00,56.16,56.19,56.09,56.16,49738.0,39.1177,39.1386,39.0689,39.1177,49738.0
2015-07-09 14:30:00,56.17,56.21,56.1,56.21,24111.0,39.1247,39.1525,39.0759,39.1525,24111.0
2015-07-09 14:35:00,56.2,56.34,56.18,56.33,20361.0,39.1456,39.2431,39.1316,39.2361,20361.0
2015-07-09 14:40:00,56.32,56.33,56.21,56.27,19981.0,39.2291,39.2361,39.1525,39.1943,19981.0
2015-07-09 14:45:00,56.27,56.28,56.19,56.21,15994.0,39.1943,39.2013,39.1386,39.1525,15994.0
2015-07-09 14:50:00,56.21,56.37,56.21,56.32,17512.0,39.1525,39.264,39.1525,39.2291,17512.0
2015-07-09 14:55:00,56.32,56.36,56.28,56.29,28864.0,39.2291,39.257,39.2013,39.2082,28864.0
2015-07-09 15:00:00,56.29,56.39,56.27,56.38,23696.0,39.2082,39.2779,39.1943,39.2709,23696.0
2015-07-09 15:05:00,56.38,56.4,56.34,56.4,26544.0,39.2709,39.2849,39.2431,39.2849,26544.0
2015-07-09 15:10:00,56.41,56.44,56.36,56.37,20819.0,39.2918,39.3127,39.257,39.264,20819.0
2015-07-09 15:15:00,56.36,56.4,56.33,56.38,26200.0,39.257,39.2849,39.2361,39.2709,26200.0
2015-07-09 15:20:00,56.37,56.37,56.31,56.35,28074.0,39.264,39.264,39.2222,39.25,28074.0
2015-07-09 15:25:00,56.35,56.38,56.31,56.31,24183.0,39.25,39.2709,39.2222,39.2222,24183.0
2015-07-09 15:30:00,56.3,56.3,56.13,56.15,33551.0,39.2152,39.2152,39.0968,39.1107,33551.0
2015-07-09 15:35:00,56.16,56.18,56.08,56.13,29865.0,39.1177,39.1316,39.062,39.0968,29865.0
2015-07-09 15:40:00,56.12,56.2,56.09,56.15,48947.0,39.0898,39.1456,39.0689,39.1107,48947.0
2015-07-09 15:45:00,56.14,56.14,56.09,56.1,45843.0,39.1038,39.1038,39.0689,39.0759,45843.0
2015-07-09 15:50:00,56.1,56.1,56.02,56.02,44112.0,39.0759,39.0759,39.0202,39.0202,44112.0
2015-07-09 15:55:00,56.02,56.07,55.93,55.94,146272.0,39.0202,39.055,38.9575,38.9645,146272.0
2015-07-10 09:30:00,56.61,56.93,56.45,56.81,59083.0,39.4311,39.654,39.3197,39.5704,59083.0
2015-07-10 09:35:00,56.78,56.84,56.47,56.58,30725.0,39.5495,39.5913,39.3336,39.4102,30725.0
2015-07-10 09:40:00,56.51,56.71,56.2,56.71,48566.0,39.3615,39.5008,39.1456,39.5008,48566.0
2015-07-10 09:45:00,56.69,56.72,56.3,56.3,17457.0,39.4869,39.5078,39.2152,39.2152,17457.0
2015-07-10 09:50:00,56.33,56.42,56.25,56.27,11430.0,39.2361,39.2988,39.1804,39.1943,11430.0
2015-07-10 09:55:00,56.28,56.32,56.19,56.21,7065.0,39.2013,39.2291,39.1386,39.1525,7065.0
2015-07-10 10:00:00,56.2,56.41,56.19,56.33,24632.0,39.1456,39.2918,39.1386,39.2361,24632.0
2015-07-10 10:05:00,56.33,56.37,56.09,56.1,25771.0,39.2361,39.264,39.0689,39.0759,25771.0
2015-07-10 10:10:00,56.08,56.15,56.06,56.13,9416.0,39.062,39.1107,39.048,39.0968,9416.0
2015-07-10 10:15:00,56.12,56.12,56.0,56.02,26863.0,39.0898,39.0898,39.0062,39.0202,26863.0
2015-07-10 10:20:00,56.03,56.1,55.99,56.0,17589.0,39.0271,39.0759,38.9993,39.0062,17589.0
2015-07-10 10:25:00,56.01,56.07,55.91,55.92,20635.0,39.0132,39.055,38.9436,38.9505,20635.0
2015-07-10 10:30:00,55.92,56.06,55.9,55.94,23644.0,38.9505,39.048,38.9366,38.9645,23644.0
2015-07-10 10:35:00,55.95,55.98,55.84,55.86,20500.0,38.9714,38.9923,38.8948,38.9087,20500.0
2015-07-10 10:40:00,55.84,55.87,55.72,55.77,27824.0,38.8948,38.9157,38.8112,38.846,27824.0
2015-07-10 10:45:00,55.77,55.9,55.7,55.9,16820.0,38.846,38.9366,38.7973,38.9366,16820.0
2015-07-10 10:50:00,55.91,56.12,55.91,56.12,17132.0,38.9436,39.0898,38.9436,39.0898,17132.0
2015-07-10 10:55:00,56.11,56.2,56.05,56.07,10438.0,39.0829,39.1456,39.0411,39.055,10438.0
2015-07-10 11:00:00,56.07,56.24,56.02,56.08,11538.0,39.055,39.1734,39.0202,39.062,11538.0
2015-07-10 11:05:00,56.12,56.14,56.06,56.09,13720.0,39.0898,39.1038,39.048,39.0689,13720.0
2015-07-10 11:10:00,56.1,56.1,55.93,55.94,14239.0,39.0759,39.0759,38.9575,38.9645,14239.0
2015-07-10 11:15:00,55.93,55.98,55.84,55.9,21152.0,38.9575,38.9923,38.8948,38.9366,21152.0
2015-07-10 11:20:00,55.9,56.07,55.89,55.96,23193.0,38.9366,39.055,38.9296,38.9784,23193.0
2015-07-10 11:25:00,55.96,55.98,55.84,55.86,34452.0,38.9784,38.9923,38.8948,38.9087,34452.0
2015-07-10 11:30:00,55.85,55.89,55.78,55.78,46329.0,38.9018,38.9296,38.853,38.853,46329.0
2015-07-10 11:35:00,55.79,55.89,55.7,55.89,47209.0,38.86,38.9296,38.7973,38.9296,47209.0
2015-07-10 11:40:00,55.9,55.98,55.77,55.98,28501.0,38.9366,38.9923,38.846,38.9923,28501.0
2015-07-10 11:45:00,56.0,56.14,55.99,56.07,13611.0,39.0062,39.1038,38.9993,39.055,13611.0
2015-07-10 11:50:00,56.09,56.15,55.99,55.99,33315.0,39.0689,39.1107,38.9993,38.9993,33315.0
2015-07-10 11:55:00,55.99,56.06,55.98,56.02,12897.0,38.9993,39.048,38.9923,39.0202,12897.0
2015-07-10 12:00:00,56.02,56.09,55.97,56.03,11100.0,39.0202,39.0689,38.9853,39.0271,11100.0
2015-07-10 12:05:00,56.01,56.12,56.0,56.04,13368.0,39.0132,39.0898,39.0062,39.0341,13368.0
2015-07-10 12:10:00,56.04,56.06,55.97,55.99,15762.0,39.0341,39.048,38.9853,38.9993,15762.0
2015-07-10 12:15:00,56.01,56.2,56.01,56.18,10549.0,39.0132,39.1456,39.0132,39.1316,10549.0
2015-07-10 12:20:00,56.16,56.17,56.02,56.02,11706.0,39.1177,39.1247,39.0202,39.0202,11706.0
2015-07-10 12:25:00,56.02,56.09,56.0,56.01,15843.0,39.0202,39.0689,39.0062,39.0132,15843.0
2015-07-10 12:30:00,56.01,56.01,55.89,55.91,8793.0,39.0132,39.0132,38.9296,38.9436,8793.0
2015-07-10 12:35:00,55.9,56.02,55.89,56.02,12467.0,38.9366,39.0202,38.9296,39.0202,12467.0
2015-07-10 12:40:00,56.0,56.02,55.91,55.97,18615.0,39.0062,39.0202,38.9436,38.9853,18615.0
2015-07-10 12:45:00,55.98,56.0,55.92,55.93,12643.0,38.9923,39.0062,38.9505,38.9575,12643.0
2015-07-10 12:50:00,55.94,55.97,55.89,55.9,12702.0,38.9645,38.9853,38.9296,38.9366,12702.0
2015-07-10 12:55:00,55.91,56.08,55.91,56.07,16471.0,38.9436,39.062,38.9436,39.055,16471.0
2015-07-10 13:00:00,56.06,56.12,56.0,56.07,14680.0,39.048,39.0898,39.0062,39.055,14680.0
2015-07-10 13:05:00,56.05,56.06,55.96,55.97,11904.0,39.0411,39.048,38.9784,38.9853,11904.0
2015-07-10 13:10:00,55.97,56.01,55.93,55.95,11526.0,38.9853,39.0132,38.9575,38.9714,11526.0
2015-07-10 13:15:00,55.94,55.94,55.82,55.88,14048.0,38.9645,38.9645,38.8809,38.9227,14048.0
2015-07-10 13:20:00,55.89,55.92,55.81,55.92,22061.0,38.9296,38.9505,38.8739,38.9505,22061.0
2015-07-10 13:25:00,55.9,55.92,55.85,55.86,18009.0,38.9366,38.9505,38.9018,38.9087,18009.0
2015-07-10 13:30:00,55.88,55.98,55.85,55.88,13803.0,38.9227,38.9923,38.9018,38.9227,13803.0
2015-07-10 13:35:00,55.88,55.91,55.86,55.89,11295.0,38.9227,38.9436,38.9087,38.9296,11295.0
2015-07-10 13:40:00,55.88,55.88,55.81,55.85,14100.0,38.9227,38.9227,38.8739,38.9018,14100.0
2015-07-10 13:45:00,55.85,55.86,55.68,55.69,16074.0,38.9018,38.9087,38.7834,38.7903,16074.0
2015-07-10 13:50:00,55.7,55.76,55.68,55.72,20013.0,38.7973,38.8391,38.7834,38.8112,20013.0
2015-07-10 13:55:00,55.71,55.8,55.68,55.8,16602.0,38.8042,38.8669,38.7834,38.8669,16602.0
2015-07-10 14:00:00,55.81,55.86,55.78,55.81,30314.0,38.8739,38.9087,38.853,38.8739,30314.0
2015-07-10 14:05:00,55.83,55.85,55.77,55.78,20844.0,38.8878,38.9018,38.846,38.853,20844.0
2015-07-10 14:10:00,55.8,55.85,55.76,55.85,15087.0,38.8669,38.9018,38.8391,38.9018,15087.0
2015-07-10 14:15:00,55.85,55.89,55.8,55.85,14927.0,38.9018,38.9296,38.8669,38.9018,14927.0
2015-07-10 14:20:00,55.85,55.87,55.77,55.77,49042.0,38.9018,38.9157,38.846,38.846,49042.0
2015-07-10 14:25:00,55.78,55.83,55.75,55.8,49673.0,38.853,38.8878,38.8321,38.8669,49673.0
2015-07-10 14:30:00,55.79,55.82,55.71,55.82,38855.0,38.86,38.8809,38.8042,38.8809,38855.0
2015-07-10 14:35:00,55.81,55.81,55.77,55.8,38615.0,38.8739,38.8739,38.846,38.8669,38615.0
2015-07-10 14:40:00,55.8,55.88,55.8,55.83,36482.0,38.8669,38.9227,38.8669,38.8878,36482.0
2015-07-10 14:45:00,55.84,55.89,55.8,55.89,41280.0,38.8948,38.9296,38.8669,38.9296,41280.0
2015-07-10 14:50:00,55.88,55.92,55.83,55.92,18587.0,38.9227,38.9505,38.8878,38.9505,18587.0
2015-07-10 14:55:00,55.92,55.98,55.89,55.94,38278.0,38.9505,38.9923,38.9296,38.9645,38278.0
2015-07-10 15:00:00,55.93,56.01,55.9,55.91,28170.0,38.9575,39.0132,38.9366,38.9436,28170.0
2015-07-10 15:05:00,55.91,55.94,55.88,55.91,36841.0,38.9436,38.9645,38.9227,38.9436,36841.0
2015-07-10 15:10:00,55.91,55.92,55.78,55.82,49732.0,38.9436,38.9505,38.853,38.8809,49732.0
2015-07-10 15:15:00,55.81,55.86,55.79,55.79,36252.0,38.8739,38.9087,38.86,38.86,36252.0
2015-07-10 15:20:00,55.78,55.82,55.73,55.81,86957.0,38.853,38.8809,38.8182,38.8739,86957.0
2015-07-10 15:25:00,55.81,55.83,55.73,55.75,44560.0,38.8739,38.8878,38.8182,38.8321,44560.0
2015-07-10 15:30:00,55.75,55.8,55.74,55.74,45224.0,38.8321,38.8669,38.8251,38.8251,45224.0
2015-07-10 15:35:00,55.74,55.84,55.73,55.83,53025.0,38.8251,38.8948,38.8182,38.8878,53025.0
2015-07-10 15:40:00,55.81,55.86,55.79,55.85,38982.0,38.8739,38.9087,38.86,38.9018,38982.0
2015-07-10 15:45:00,55.85,55.9,55.83,55.85,81469.0,38.9018,38.9366,38.8878,38.9018,81469.0
2015-07-10 15:50:00,55.86,55.93,55.85,55.93,96633.0,38.9087,38.9575,38.9018,38.9575,96633.0
2015-07-10 15:55:00,55.93,55.94,55.84,55.85,233536.0,38.9575,38.9645,38.8948,38.9018,233536.0
2015-07-13 09:30:00,55.98,56.0,55.76,55.95,39310.0,38.9923,39.0062,38.8391,38.9714,39310.0
2015-07-13 09:35:00,55.98,55.99,55.7,55.78,20043.0,38.9923,38.9993,38.7973,38.853,20043.0
2015-07-13 09:40:00,55.73,55.73,55.54,55.62,25709.0,38.8182,38.8182,38.6858,38.7416,25709.0
2015-07-13 09:45:00,55.66,55.85,55.63,55.74,22100.0,38.7694,38.9018,38.7485,38.8251,22100.0
2015-07-13 09:50:00,55.74,55.76,55.64,55.65,27938.0,38.8251,38.8391,38.7555,38.7625,27938.0
2015-07-13 09:55:00,55.63,55.88,55.63,55.88,18770.0,38.7485,38.9227,38.7485,38.9227,18770.0
2015-07-13 10:00:00,55.86,55.93,55.57,55.59,19989.0,38.9087,38.9575,38.7067,38.7207,19989.0
2015-07-13 10:05:00,55.58,55.59,55.41,55.42,26028.0,38.7137,38.7207,38.5953,38.6023,26028.0
2015-07-13 10:10:00,55.42,55.49,55.32,55.43,35188.0,38.6023,38.651,38.5326,38.6092,35188.0
2015-07-13 10:15:00,55.43,55.45,55.26,55.28,26438.0,38.6092,38.6231,38.4908,38.5047,26438.0
2015-07-13 10:20:00,55.29,55.35,55.22,55.27,36731.0,38.5117,38.5535,38.4629,38.4978,36731.0
2015-07-13 10:25:00,55.27,55.32,55.21,55.22,27535.0,38.4978,38.5326,38.456,38.4629,27535.0
2015-07-13 10:30:00,55.22,55.36,55.21,55.29,26995.0,38.4629,38.5605,38.456,38.5117,26995.0
2015-07-13 10:35:00,55.31,55.31,55.22,55.29,21069.0,38.5256,38.5256,38.4629,38.5117,21069.0
2015-07-13 10:40:00,55.29,55.38,55.27,55.33,23463.0,38.5117,38.5744,38.4978,38.5396,23463.0
2015-07-13 10:45:00,55.33,55.34,55.2,55.21,26393.0,38.5396,38.5465,38.449,38.456,26393.0
2015-07-13 10:50:00,55.21,55.22,55.16,55.19,11828.0,38.456,38.4629,38.4212,38.442,11828.0
2015-07-13 10:55:00,55.2,55.21,55.08,55.09,24741.0,38.449,38.456,38.3654,38.3724,24741.0
2015-07-13 11:00:00,55.09,55.17,55.03,55.13,27231.0,38.3724,38.4281,38.3306,38.4003,27231.0
2015-07-13 11:05:00,55.13,55.2,55.09,55.15,21841.0,38.4003,38.449,38.3724,38.4142,21841.0
2015-07-13 11:10:00,55.14,55.21,55.14,55.2,39426.0,38.4072,38.456,38.4072,38.449,39426.0
2015-07-13 11:15:00,55.21,55.27,55.11,55.15,119623.0,38.456,38.4978,38.3863,38.4142,119623.0
2015-07-13 11:20:00,55.14,55.52,55.12,55.43,110232.0,38.4072,38.6719,38.3933,38.6092,110232.0
2015-07-13 11:25:00,55.44,55.54,55.4,55.54,111787.0,38.6162,38.6858,38.5883,38.6858,111787.0
2015-07-13 11:30:00,55.53,55.73,55.49,55.71,71804.0,38.6789,38.8182,38.651,38.8042,71804.0
2015-07-13 11:35:00,55.71,55.76,55.65,55.68,34693.0,38.8042,38.8391,38.7625,38.7834,34693.0
2015-07-13 11:40:00,55.68,55.82,55.67,55.76,24385.0,38.7834,38.8809,38.7764,38.8391,24385.0
2015-07-13 11:45:00,55.78,55.8,55.62,55.64,26916.0,38.853,38.8669,38.7416,38.7555,26916.0
2015-07-13 11:50:00,55.63,55.63,55.44,55.45,23254.0,38.7485,38.7485,38.6162,38.6231,23254.0
2015-07-13 11:55:00,55.46,55.48,55.36,55.38,66162.0,38.6301,38.644,38.5605,38.5744,66162.0
2015-07-13 12:00:00,55.38,55.63,55.37,55.63,34788.0,38.5744,38.7485,38.5674,38.7485,34788.0
2015-07-13 12:05:00,55.64,55.71,55.56,55.71,10842.0,38.7555,38.8042,38.6998,38.8042,10842.0
2015-07-13 12:10:00,55.72,55.75,55.66,55.71,11801.0,38.8112,38.8321,38.7694,38.8042,11801.0
2015-07-13 12:15:00,55.72,55.85,55.7,55.81,40658.0,38.8112,38.9018,38.7973,38.8739,40658.0
2015-07-13 12:20:00,55.78,55.8,55.69,55.69,10721.0,38.853,38.8669,38.7903,38.7903,10721.0
2015-07-13 12:25:00,55.69,55.78,55.68,55.72,11370.0,38.7903,38.853,38.7834,38.8112,11370.0
2015-07-13 12:30:00,55.71,55.79,55.7,55.74,25465.0,38.8042,38.86,38.7973,38.8251,25465.0
2015-07-13 12:35:00,55.76,55.87,55.73,55.74,12132.0,38.8391,38.9157,38.8182,38.8251,12132.0
2015-07-13 12:40:00,55.73,55.74,55.65,55.65,15826.0,38.8182,38.8251,38.7625,38.7625,15826.0
2015-07-13 12:45:00,55.65,55.77,55.62,55.75,35972.0,38.7625,38.846,38.7416,38.8321,35972.0
2015-07-13 12:50:00,55.74,55.74,55.58,55.63,32646.0,38.8251,38.8251,38.7137,38.7485,32646.0
2015-07-13 12:55:00,55.64,55.71,55.6,55.6,12205.0,38.7555,38.8042,38.7276,38.7276,12205.0
2015-07-13 13:00:00,55.62,55.66,55.55,55.58,42319.0,38.7416,38.7694,38.6928,38.7137,42319.0
2015-07-13 13:05:00,55.61,55.67,55.6,55.61,11544.0,38.7346,38.7764,38.7276,38.7346,11544.0
2015-07-13 13:10:00,55.6,55.6,55.47,55.48,14842.0,38.7276,38.7276,38.6371,38.644,14842.0
2015-07-13 13:15:00,55.48,55.49,55.39,55.43,69420.0,38.644,38.651,38.5814,38.6092,69420.0
2015-07-13 13:20:00,55.43,55.48,55.4,55.42,28196.0,38.6092,38.644,38.5883,38.6023,28196.0
2015-07-13 13:25:00,55.43,55.48,55.4,55.41,40554.0,38.6092,38.644,38.5883,38.5953,40554.0
2015-07-13 13:30:00,55.41,55.54,55.4,55.52,22278.0,38.5953,38.6858,38.5883,38.6719,22278.0
2015-07-13 13:35:00,55.52,55.61,55.5,55.61,18722.0,38.6719,38.7346,38.658,38.7346,18722.0
2015-07-13 13:40:00,55.61,55.65,55.49,55.65,44662.0,38.7346,38.7625,38.651,38.7625,44662.0
2015-07-13 13:45:00,55.67,55.75,55.66,55.74,19248.0,38.7764,38.8321,38.7694,38.8251,19248.0
2015-07-13 13:50:00,55.76,55.79,55.65,55.69,12835.0,38.8391,38.86,38.7625,38.7903,12835.0
2015-07-13 13:55:00,55.68,55.71,55.56,55.58,16968.0,38.7834,38.8042,38.6998,38.7137,16968.0
2015-07-13 14:00:00,55.57,55.61,55.54,55.54,17561.0,38.7067,38.7346,38.6858,38.6858,17561.0
2015-07-13 14:05:00,55.54,55.69,55.54,55.67,23043.0,38.6858,38.7903,38.6858,38.7764,23043.0
2015-07-13 14:10:00,55.67,55.67,55.57,55.62,17093.0,38.7764,38.7764,38.7067,38.7416,17093.0
2015-07-13 14:15:00,55.62,55.65,55.48,55.49,88722.0,38.7416,38.7625,38.644,38.651,88722.0
2015-07-13 14:20:00,55.49,55.57,55.49,55.57,25416.0,38.651,38.7067,38.651,38.7067,25416.0
2015-07-13 14:25:00,55.58,55.58,55.39,55.42,14384.0,38.7137,38.7137,38.5814,38.6023,14384.0
2015-07-13 14:30:00,55.44,55.47,55.4,55.47,25247.0,38.6162,38.6371,38.5883,38.6371,25247.0
2015-07-13 14:35:00,55.48,55.49,55.39,55.43,23060.0,38.644,38.651,38.5814,38.6092,23060.0
2015-07-13 14:40:00,55.43,55.49,55.39,55.45,51010.0,38.6092,38.651,38.5814,38.6231,51010.0
2015-07-13 14:45:00,55.46,55.52,55.43,55.49,15156.0,38.6301,38.6719,38.6092,38.651,15156.0
2015-07-13 14:50:00,55.49,55.49,55.42,55.47,54046.0,38.651,38.651,38.6023,38.6371,54046.0
2015-07-13 14:55:00,55.47,55.49,55.4,55.41,39594.0,38.6371,38.651,38.5883,38.5953,39594.0
2015-07-13 15:00:00,55.4,55.48,55.39,55.4,32516.0,38.5883,38.644,38.5814,38.5883,32516.0
2015-07-13 15:05:00,55.4,55.47,55.39,55.42,53961.0,38.5883,38.6371,38.5814,38.6023,53961.0
2015-07-13 15:10:00,55.42,55.42,55.27,55.28,54549.0,38.6023,38.6023,38.4978,38.5047,54549.0
2015-07-13 15:15:00,55.28,55.36,55.28,55.36,53870.0,38.5047,38.5605,38.5047,38.5605,53870.0
2015-07-13 15:20:00,55.36,55.42,55.31,55.41,37990.0,38.5605,38.6023,38.5256,38.5953,37990.0
2015-07-13 15:25:00,55.42,55.45,55.34,55.36,63921.0,38.6023,38.6231,38.5465,38.5605,63921.0
2015-07-13 15:30:00,55.36,55.46,55.35,55.4,133383.0,38.5605,38.6301,38.5535,38.5883,133383.0
2015-07-13 15:35:00,55.4,55.46,55.39,55.43,45542.0,38.5883,38.6301,38.5814,38.6092,45542.0
2015-07-13 15:40:00,55.43,55.5,55.41,55.48,43573.0,38.6092,38.658,38.5953,38.644,43573.0
2015-07-13 15:45:00,55.49,55.55,55.46,55.5,51112.0,38.651,38.6928,38.6301,38.658,51112.0
2015-07-13 15:50:00,55.5,55.53,55.47,55.49,65006.0,38.658,38.6789,38.6371,38.651,65006.0
2015-07-13 15:55:00,55.48,55.49,55.39,55.4,174635.0,38.644,38.651,38.5814,38.5883,174635.0
2015-07-14 09:30:00,55.4,55.5,55.02,55.2,41450.0,38.5883,38.658,38.3236,38.449,41450.0
2015-07-14 09:35:00,55.22,55.73,55.21,55.61,18242.0,38.4629,38.8182,38.456,38.7346,18242.0
2015-07-14 09:40:00,55.69,55.84,55.62,55.8,30192.0,38.7903,38.8948,38.7416,38.8669,30192.0
2015-07-14 09:45:00,55.83,55.99,55.8,55.97,53693.0,38.8878,38.9993,38.8669,38.9853,53693.0
2015-07-14 09:50:00,55.99,56.22,55.96,56.22,33436.0,38.9993,39.1595,38.9784,39.1595,33436.0
2015-07-14 09:55:00,56.24,56.27,56.14,56.21,15261.0,39.1734,39.1943,39.1038,39.1525,15261.0
2015-07-14 10:00:00,56.13,56.29,56.12,56.25,22551.0,39.0968,39.2082,39.0898,39.1804,22551.0
2015-07-14 10:05:00,56.23,56.33,56.22,56.28,15570.0,39.1664,39.2361,39.1595,39.2013,15570.0
2015-07-14 10:10:00,56.26,56.28,56.16,56.23,27078.0,39.1873,39.2013,39.1177,39.1664,27078.0
2015-07-14 10:15:00,56.24,56.45,56.24,56.34,44706.0,39.1734,39.3197,39.1734,39.2431,44706.0
2015-07-14 10:20:00,56.37,56.42,56.32,56.36,27108.0,39.264,39.2988,39.2291,39.257,27108.0
2015-07-14 10:25:00,56.37,56.39,56.19,56.31,52058.0,39.264,39.2779,39.1386,39.2222,52058.0
2015-07-14 10:30:00,56.29,56.41,56.24,56.4,44975.0,39.2082,39.2918,39.1734,39.2849,44975.0
2015-07-14 10:35:00,56.41,56.47,56.36,56.46,18492.0,39.2918,39.3336,39.257,39.3267,18492.0
2015-07-14 10:40:00,56.46,56.46,56.35,56.4,24107.0,39.3267,39.3267,39.25,39.2849,24107.0
2015-07-14 10:45:00,56.4,56.46,56.2,56.24,35789.0,39.2849,39.3267,39.1456,39.1734,35789.0
2015-07-14 10:50:00,56.25,56.4,56.25,56.34,43718.0,39.1804,39.2849,39.1804,39.2431,43718.0
2015-07-14 10:55:00,56.33,56.35,56.22,56.23,36934.0,39.2361,39.25,39.1595,39.1664,36934.0
2015-07-14 11:00:00,56.24,56.28,56.16,56.2,44126.0,39.1734,39.2013,39.1177,39.1456,44126.0
2015-07-14 11:05:00,56.23,56.3,56.2,56.2,23093.0,39.1664,39.2152,39.1456,39.1456,23093.0
2015-07-14 11:10:00,56.2,56.21,56.02,56.02,34857.0,39.1456,39.1525,39.0202,39.0202,34857.0
2015-07-14 11:15:00,56.01,56.08,56.0,56.07,39165.0,39.0132,39.062,39.0062,39.055,39165.0
2015-07-14 11:20:00,56.08,56.09,56.0,56.0,17414.0,39.062,39.0689,39.0062,39.0062,17414.0
2015-07-14 11:25:00,56.02,56.06,56.0,56.03,58847.0,39.0202,39.048,39.0062,39.0271,58847.0
2015-07-14 11:30:00,56.02,56.1,55.99,56.03,62241.0,39.0202,39.0759,38.9993,39.0271,62241.0
2015-07-14 11:35:00,56.04,56.11,56.03,56.1,27638.0,39.0341,39.0829,39.0271,39.0759,27638.0
2015-07-14 11:40:00,56.09,56.18,56.07,56.11,28899.0,39.0689,39.1316,39.055,39.0829,28899.0
2015-07-14 11:45:00,56.12,56.29,56.12,56.16,23686.0,39.0898,39.2082,39.0898,39.1177,23686.0
2015-07-14 11:50:00,56.15,56.2,56.14,56.17,21901.0,39.1107,39.1456,39.1038,39.1247,21901.0
2015-07-14 11:55:00,56.16,56.29,56.15,56.24,28650.0,39.1177,39.2082,39.1107,39.1734,28650.0
2015-07-14 12:00:00,56.26,56.35,56.26,56.33,33180.0,39.1873,39.25,39.1873,39.2361,33180.0
2015-07-14 12:05:00,56.33,56.34,56.18,56.21,15094.0,39.2361,39.2431,39.1316,39.1525,15094.0
2015-07-14 12:10:00,56.19,56.22,56.15,56.18,18883.0,39.1386,39.1595,39.1107,39.1316,18883.0
2015-07-14 12:15:00,56.18,56.22,56.15,56.18,36701.0,39.1316,39.1595,39.1107,39.1316,36701.0
2015-07-14 12:20:00,56.19,56.27,56.11,56.12,38399.0,39.1386,39.1943,39.0829,39.0898,38399.0
2015-07-14 12:25:00,56.12,56.17,56.04,56.15,33276.0,39.0898,39.1247,39.0341,39.1107,33276.0
2015-07-14 12:30:00,56.14,56.18,56.12,56.16,17379.0,39.1038,39.1316,39.0898,39.1177,17379.0
2015-07-14 12:35:00,56.15,56.17,56.04,56.1,50635.0,39.1107,39.1247,39.0341,39.0759,50635.0
2015-07-14 12:40:00,56.09,56.13,56.07,56.07,15505.0,39.0689,39.0968,39.055,39.055,15505.0
2015-07-14 12:45:00,56.07,56.11,55.96,55.97,21337.0,39.055,39.0829,38.9784,38.9853,21337.0
2015-07-14 12:50:00,55.96,55.98,55.91,55.91,22019.0,38.9784,38.9923,38.9436,38.9436,22019.0
2015-07-14 12:55:00,55.9,55.97,55.82,55.96,19950.0,38.9366,38.9853,38.8809,38.9784,19950.0
2015-07-14 13:00:00,55.95,56.04,55.94,56.04,22696.0,38.9714,39.0341,38.9645,39.0341,22696.0
2015-07-14 13:05:00,56.04,56.08,55.98,56.05,42961.0,39.0341,39.062,38.9923,39.0411,42961.0
2015-07-14 13:10:00,56.05,56.19,56.0,56.1,38605.0,39.0411,39.1386,39.0062,39.0759,38605.0
2015-07-14 13:15:00,56.11,56.21,56.1,56.1,24459.0,39.0829,39.1525,39.0759,39.0759,24459.0
2015-07-14 13:20:00,56.11,56.12,56.06,56.12,12641.0,39.0829,39.0898,39.048,39.0898,12641.0
2015-07-14 13:25:00,56.12,56.12,56.04,56.06,14015.0,39.0898,39.0898,39.0341,39.048,14015.0
2015-07-14 13:30:00,56.06,56.11,56.03,56.04,20252.0,39.048,39.0829,39.0271,39.0341,20252.0
2015-07-14 13:35:00,56.02,56.02,55.88,55.97,40168.0,39.0202,39.0202,38.9227,38.9853,40168.0
2015-07-14 13:40:00,55.98,56.0,55.88,56.0,20520.0,38.9923,39.0062,38.9227,39.0062,20520.0
2015-07-14 13:45:00,56.02,56.11,55.97,56.1,16879.0,39.0202,39.0829,38.9853,39.0759,16879.0
2015-07-14 13:50:00,56.11,56.19,56.08,56.1,39223.0,39.0829,39.1386,39.062,39.0759,39223.0
2015-07-14 13:55:00,56.1,56.16,56.08,56.13,17976.0,39.0759,39.1177,39.062,39.0968,17976.0
2015-07-14 14:00:00,56.13,56.24,56.12,56.24,23217.0,39.0968,39.1734,39.0898,39.1734,23217.0
2015-07-14 14:05:00,56.24,56.26,56.21,56.22,25559.0,39.1734,39.1873,39.1525,39.1595,25559.0
2015-07-14 14:10:00,56.23,56.25,56.1,56.16,18998.0,39.1664,39.1804,39.0759,39.1177,18998.0
2015-07-14 14:15:00,56.16,56.2,56.1,56.15,44561.0,39.1177,39.1456,39.0759,39.1107,44561.0
2015-07-14 14:20:00,56.15,56.18,56.1,56.14,19037.0,39.1107,39.1316,39.0759,39.1038,19037.0
2015-07-14 14:25:00,56.15,56.16,56.07,56.15,31940.0,39.1107,39.1177,39.055,39.1107,31940.0
2015-07-14 14:30:00,56.14,56.16,56.08,56.14,28049.0,39.1038,39.1177,39.062,39.1038,28049.0
2015-07-14 14:35:00,56.15,56.21,56.13,56.17,18023.0,39.1107,39.1525,39.0968,39.1247,18023.0
2015-07-14 14:40:00,56.17,56.19,56.1,56.1,18492.0,39.1247,39.1386,39.0759,39.0759,18492.0
2015-07-14 14:45:00,56.09,56.17,56.08,56.17,30246.0,39.0689,39.1247,39.062,39.1247,30246.0
2015-07-14 14:50:00,56.17,56.19,56.16,56.17,14364.0,39.1247,39.1386,39.1177,39.1247,14364.0
2015-07-14 14:55:00,56.17,56.19,56.14,56.18,19923.0,39.1247,39.1386,39.1038,39.1316,19923.0
2015-07-14 15:00:00,56.17,56.22,56.14,56.22,64804.0,39.1247,39.1595,39.1038,39.1595,64804.0
2015-07-14 15:05:00,56.22,56.27,56.22,56.27,42149.0,39.1595,39.1943,39.1595,39.1943,42149.0
2015-07-14 15:10:00,56.27,56.31,56.24,56.29,30904.0,39.1943,39.2222,39.1734,39.2082,30904.0
2015-07-14 15:15:00,56.29,56.31,56.16,56.17,90127.0,39.2082,39.2222,39.1177,39.1247,90127.0
2015-07-14 15:20:00,56.16,56.22,56.09,56.22,77558.0,39.1177,39.1595,39.0689,39.1595,77558.0
2015-07-14 15:25:00,56.23,56.23,56.14,56.15,41892.0,39.1664,39.1664,39.1038,39.1107,41892.0
2015-07-14 15:30:00,56.15,56.21,56.13,56.15,54383.0,39.1107,39.1525,39.0968,39.1107,54383.0
2015-07-14 15:35:00,56.14,56.21,56.13,56.21,39571.0,39.1038,39.1525,39.0968,39.1525,39571.0
2015-07-14 15:40:00,56.21,56.24,56.09,56.11,95014.0,39.1525,39.1734,39.0689,39.0829,95014.0
2015-07-14 15:45:00,56.12,56.21,56.12,56.18,76449.0,39.0898,39.1525,39.0898,39.1316,76449.0
2015-07-14 15:50:00,56.17,56.23,56.13,56.15,109716.0,39.1247,39.1664,39.0968,39.1107,109716.0
2015-07-14 15:55:00,56.15,56.19,56.09,56.11,208698.0,39.1107,39.1386,39.0689,39.0829,208698.0
2015-07-15 09:30:00,55.63,55.84,55.45,55.84,41063.0,38.7485,38.8948,38.6231,38.8948,41063.0
2015-07-15 09:35:00,55.75,55.81,55.44,55.57,26426.0,38.8321,38.8739,38.6162,38.7067,26426.0
2015-07-15 09:40:00,55.56,55.56,55.25,55.49,59880.0,38.6998,38.6998,38.4838,38.651,59880.0
2015-07-15 09:45:00,55.49,55.66,55.46,55.58,30286.0,38.651,38.7694,38.6301,38.7137,30286.0
2015-07-15 09:50:00,55.59,55.82,55.58,55.73,39608.0,38.7207,38.8809,38.7137,38.8182,39608.0
2015-07-15 09:55:00,55.76,55.88,55.75,55.77,11086.0,38.8391,38.9227,38.8321,38.846,11086.0
2015-07-15 10:00:00,55.77,55.77,55.52,55.55,14606.0,38.846,38.846,38.6719,38.6928,14606.0
2015-07-15 10:05:00,55.54,55.61,55.49,55.61,8814.0,38.6858,38.7346,38.651,38.7346,8814.0
2015-07-15 10:10:00,55.61,55.73,55.61,55.69,21921.0,38.7346,38.8182,38.7346,38.7903,21921.0
2015-07-15 10:15:00,55.71,55.77,55.69,55.75,15238.0,38.8042,38.846,38.7903,38.8321,15238.0
2015-07-15 10:20:00,55.75,55.89,55.75,55.88,22054.0,38.8321,38.9296,38.8321,38.9227,22054.0
2015-07-15 10:25:00,55.9,56.01,55.82,55.98,14766.0,38.9366,39.0132,38.8809,38.9923,14766.0
2015-07-15 10:30:00,55.94,56.1,55.92,56.0,52749.0,38.9645,39.0759,38.9505,39.0062,52749.0
2015-07-15 10:35:00,56.01,56.23,56.0,56.23,21038.0,39.0132,39.1664,39.0062,39.1664,21038.0
2015-07-15 10:40:00,56.2,56.37,56.18,56.37,28761.0,39.1456,39.264,39.1316,39.264,28761.0
2015-07-15 10:45:00,56.34,56.34,56.13,56.25,16121.0,39.2431,39.2431,39.0968,39.1804,16121.0
2015-07-15 10:50:00,56.26,56.32,56.05,56.09,13365.0,39.1873,39.2291,39.0411,39.0689,13365.0
2015-07-15 10:55:00,56.08,56.19,56.02,56.06,8381.0,39.062,39.1386,39.0202,39.048,8381.0
2015-07-15 11:00:00,56.04,56.1,56.0,56.09,9240.0,39.0341,39.0759,39.0062,39.0689,9240.0
2015-07-15 11:05:00,56.09,56.09,55.97,56.03,14681.0,39.0689,39.0689,38.9853,39.0271,14681.0
2015-07-15 11:10:00,56.04,56.06,55.91,55.91,16944.0,39.0341,39.048,38.9436,38.9436,16944.0
2015-07-15 11:15:00,55.91,55.93,55.75,55.75,11345.0,38.9436,38.9575,38.8321,38.8321,11345.0
2015-07-15 11:20:00,55.74,55.88,55.72,55.78,15283.0,38.8251,38.9227,38.8112,38.853,15283.0
2015-07-15 11:25:00,55.79,55.83,55.75,55.83,26062.0,38.86,38.8878,38.8321,38.8878,26062.0
2015-07-15 11:30:00,55.81,55.92,55.74,55.74,18686.0,38.8739,38.9505,38.8251,38.8251,18686.0
2015-07-15 11:35:00,55.72,55.77,55.67,55.77,27992.0,38.8112,38.846,38.7764,38.846,27992.0
2015-07-15 11:40:00,55.76,55.76,55.62,55.68,70064.0,38.8391,38.8391,38.7416,38.7834,70064.0
2015-07-15 11:45:00,55.69,55.77,55.66,55.67,19656.0,38.7903,38.846,38.7694,38.7764,19656.0
2015-07-15 11:50:00,55.66,55.67,55.56,55.56,63570.0,38.7694,38.7764,38.6998,38.6998,63570.0
2015-07-15 11:55:00,55.55,55.67,55.52,55.66,20323.0,38.6928,38.7764,38.6719,38.7694,20323.0
2015-07-15 12:00:00,55.68,55.72,55.64,55.67,23875.0,38.7834,38.8112,38.7555,38.7764,23875.0
2015-07-15 12:05:00,55.65,55.67,55.57,55.58,9034.0,38.7625,38.7764,38.7067,38.7137,9034.0
2015-07-15 12:10:00,55.58,55.62,55.51,55.52,58950.0,38.7137,38.7416,38.6649,38.6719,58950.0
2015-07-15 12:15:00,55.51,55.62,55.51,55.6,95768.0,38.6649,38.7416,38.6649,38.7276,95768.0
2015-07-15 12:20:00,55.57,55.63,55.52,55.59,63258.0,38.7067,38.7485,38.6719,38.7207,63258.0
2015-07-15 12:25:00,55.57,55.58,55.5,55.56,19692.0,38.7067,38.7137,38.658,38.6998,19692.0
2015-07-15 12:30:00,55.57,55.64,55.55,55.58,13862.0,38.7067,38.7555,38.6928,38.7137,13862.0
2015-07-15 12:35:00,55.57,55.61,55.52,55.52,9639.0,38.7067,38.7346,38.6719,38.6719,9639.0
2015-07-15 12:40:00,55.54,55.55,55.49,55.55,24174.0,38.6858,38.6928,38.651,38.6928,24174.0
2015-07-15 12:45:00,55.55,55.55,55.47,55.49,21398.0,38.6928,38.6928,38.6371,38.651,21398.0
2015-07-15 12:50:00,55.48,55.49,55.28,55.3,82711.0,38.644,38.651,38.5047,38.5187,82711.0
2015-07-15 12:55:00,55.3,55.36,55.27,55.29,15991.0,38.5187,38.5605,38.4978,38.5117,15991.0
2015-07-15 13:00:00,55.29,55.36,55.27,55.28,24772.0,38.5117,38.5605,38.4978,38.5047,24772.0
2015-07-15 13:05:00,55.27,55.34,55.25,55.32,20963.0,38.4978,38.5465,38.4838,38.5326,20963.0
2015-07-15 13:10:00,55.33,55.38,55.3,55.36,47773.0,38.5396,38.5744,38.5187,38.5605,47773.0
2015-07-15 13:15:00,55.36,55.38,55.31,55.37,29445.0,38.5605,38.5744,38.5256,38.5674,29445.0
2015-07-15 13:20:00,55.36,55.36,55.22,55.26,16244.0,38.5605,38.5605,38.4629,38.4908,16244.0
2015-07-15 13:25:00,55.26,55.26,55.18,55.2,13252.0,38.4908,38.4908,38.4351,38.449,13252.0
2015-07-15 13:30:00,55.19,55.25,55.15,55.25,18258.0,38.442,38.4838,38.4142,38.4838,18258.0
2015-07-15 13:35:00,55.26,55.28,55.13,55.15,26869.0,38.4908,38.5047,38.4003,38.4142,26869.0
2015-07-15 13:40:00,55.15,55.19,55.08,55.13,80197.0,38.4142,38.442,38.3654,38.4003,80197.0
2015-07-15 13:45:00,55.15,55.18,55.09,55.14,43268.0,38.4142,38.4351,38.3724,38.4072,43268.0
2015-07-15 13:50:00,55.16,55.19,55.09,55.1,16706.0,38.4212,38.442,38.3724,38.3794,16706.0
2015-07-15 13:55:00,55.11,55.15,55.0,55.08,68117.0,38.3863,38.4142,38.3097,38.3654,68117.0
2015-07-15 14:00:00,55.09,55.13,55.05,55.11,19898.0,38.3724,38.4003,38.3445,38.3863,19898.0
2015-07-15 14:05:00,55.11,55.15,55.07,55.1,19938.0,38.3863,38.4142,38.3585,38.3794,19938.0
2015-07-15 14:10:00,55.08,55.1,55.04,55.04,20767.0,38.3654,38.3794,38.3376,38.3376,20767.0
2015-07-15 14:15:00,55.05,55.11,55.03,55.1,28951.0,38.3445,38.3863,38.3306,38.3794,28951.0
2015-07-15 14:20:00,55.09,55.09,54.99,55.03,70009.0,38.3724,38.3724,38.3027,38.3306,70009.0
2015-07-15 14:25:00,55.04,55.05,54.92,54.93,34260.0,38.3376,38.3445,38.254,38.2609,34260.0
2015-07-15 14:30:00,54.93,54.94,54.81,54.85,71964.0,38.2609,38.2679,38.1774,38.2052,71964.0
2015-07-15 14:35:00,54.84,54.84,54.69,54.7,79960.0,38.1983,38.1983,38.0938,38.1007,79960.0
2015-07-15 14:40:00,54.71,54.74,54.62,54.65,32333.0,38.1077,38.1286,38.045,38.0659,32333.0
2015-07-15 14:45:00,54.65,54.68,54.56,54.6,32463.0,38.0659,38.0868,38.0032,38.0311,32463.0
2015-07-15 14:50:00,54.59,54.61,54.46,54.51,46306.0,38.0241,38.0381,37.9336,37.9684,46306.0
2015-07-15 14:55:00,54.51,54.55,54.45,54.55,32948.0,37.9684,37.9963,37.9266,37.9963,32948.0
2015-07-15 15:00:00,54.54,54.65,54.53,54.58,62070.0,37.9893,38.0659,37.9823,38.0172,62070.0
2015-07-15 15:05:00,54.59,54.61,54.56,54.58,97618.0,38.0241,38.0381,38.0032,38.0172,97618.0
2015-07-15 15:10:00,54.58,54.75,54.56,54.75,40398.0,38.0172,38.1356,38.0032,38.1356,40398.0
2015-07-15 15:15:00,54.73,54.78,54.71,54.74,29791.0,38.1216,38.1565,38.1077,38.1286,29791.0
2015-07-15 15:20:00,54.74,54.75,54.64,54.67,24553.0,38.1286,38.1356,38.0589,38.0798,24553.0
2015-07-15 15:25:00,54.68,54.84,54.65,54.83,45049.0,38.0868,38.1983,38.0659,38.1913,45049.0
2015-07-15 15:30:00,54.83,54.87,54.8,54.87,63501.0,38.1913,38.2192,38.1704,38.2192,63501.0
2015-07-15 15:35:00,54.86,54.88,54.78,54.81,71288.0,38.2122,38.2261,38.1565,38.1774,71288.0
2015-07-15 15:40:00,54.8,54.83,54.73,54.81,74380.0,38.1704,38.1913,38.1216,38.1774,74380.0
2015-07-15 15:45:00,54.82,54.86,54.73,54.8,125305.0,38.1843,38.2122,38.1216,38.1704,125305.0
2015-07-15 15:50:00,54.81,54.87,54.77,54.8,140057.0,38.1774,38.2192,38.1495,38.1704,140057.0
2015-07-15 15:55:00,54.81,54.84,54.74,54.84,247581.0,38.1774,38.1983,38.1286,38.1983,247581.0
2015-07-16 09:30:00,55.07,55.25,54.94,55.11,54388.0,38.3585,38.4838,38.2679,38.3863,54388.0
2015-07-16 09:35:00,55.16,55.17,54.8,54.88,23248.0,38.4212,38.4281,38.1704,38.2261,23248.0
2015-07-16 09:40:00,54.88,55.03,54.79,54.96,24916.0,38.2261,38.3306,38.1634,38.2818,24916.0
2015-07-16 09:45:00,54.96,55.09,54.93,55.03,15693.0,38.2818,38.3724,38.2609,38.3306,15693.0
2015-07-16 09:50:00,55.06,55.1,54.84,54.95,42910.0,38.3515,38.3794,38.1983,38.2749,42910.0
2015-07-16 09:55:00,54.95,55.09,54.91,55.05,13510.0,38.2749,38.3724,38.247,38.3445,13510.0
2015-07-16 10:00:00,55.05,55.08,54.74,54.79,15812.0,38.3445,38.3654,38.1286,38.1634,15812.0
2015-07-16 10:05:00,54.76,54.9,54.76,54.85,57261.0,38.1425,38.2401,38.1425,38.2052,57261.0
2015-07-16 10:10:00,54.86,55.0,54.83,54.95,39973.0,38.2122,38.3097,38.1913,38.2749,39973.0
2015-07-16 10:15:00,54.96,55.1,54.95,55.1,55279.0,38.2818,38.3794,38.2749,38.3794,55279.0
2015-07-16 10:20:00,55.12,55.26,55.12,55.22,23678.0,38.3933,38.4908,38.3933,38.4629,23678.0
2015-07-16 10:25:00,55.22,55.38,55.18,55.19,63251.0,38.4629,38.5744,38.4351,38.442,63251.0
2015-07-16 10:30:00,55.17,55.17,54.96,55.0,21643.0,38.4281,38.4281,38.2818,38.3097,21643.0
2015-07-16 10:35:00,55.0,55.0,54.89,54.97,43444.0,38.3097,38.3097,38.2331,38.2888,43444.0
2015-07-16 10:40:00,54.97,54.99,54.82,54.85,57625.0,38.2888,38.3027,38.1843,38.2052,57625.0
2015-07-16 10:45:00,54.85,54.89,54.8,54.84,28845.0,38.2052,38.2331,38.1704,38.1983,28845.0
2015-07-16 10:50:00,54.86,54.94,54.83,54.94,10819.0,38.2122,38.2679,38.1913,38.2679,10819.0
2015-07-16 10:55:00,54.95,54.98,54.89,54.97,23067.0,38.2749,38.2958,38.2331,38.2888,23067.0
2015-07-16 11:00:00,54.96,54.99,54.85,54.85,23924.0,38.2818,38.3027,38.2052,38.2052,23924.0
2015-07-16 11:05:00,54.85,54.85,54.75,54.76,28613.0,38.2052,38.2052,38.1356,38.1425,28613.0
2015-07-16 11:10:00,54.79,54.79,54.64,54.73,43076.0,38.1634,38.1634,38.0589,38.1216,43076.0
2015-07-16 11:15:00,54.77,54.79,54.67,54.68,26234.0,38.1495,38.1634,38.0798,38.0868,26234.0
2015-07-16 11:20:00,54.68,54.7,54.61,54.66,32943.0,38.0868,38.1007,38.0381,38.0729,32943.0
2015-07-16 11:25:00,54.68,54.71,54.63,54.63,19972.0,38.0868,38.1077,38.052,38.052,19972.0
2015-07-16 11:30:00,54.63,54.74,54.63,54.73,36671.0,38.052,38.1286,38.052,38.1216,36671.0
2015-07-16 11:35:00,54.72,54.79,54.69,54.71,31045.0,38.1147,38.1634,38.0938,38.1077,31045.0
2015-07-16 11:40:00,54.71,54.77,54.71,54.77,16530.0,38.1077,38.1495,38.1077,38.1495,16530.0
2015-07-16 11:45:00,54.78,54.81,54.74,54.76,12391.0,38.1565,38.1774,38.1286,38.1425,12391.0
2015-07-16 11:50:00,54.76,54.8,54.72,54.75,14648.0,38.1425,38.1704,38.1147,38.1356,14648.0
2015-07-16 11:55:00,54.76,54.77,54.69,54.7,10561.0,38.1425,38.1495,38.0938,38.1007,10561.0
2015-07-16 12:00:00,54.71,54.74,54.7,54.7,5251.0,38.1077,38.1286,38.1007,38.1007,5251.0
2015-07-16 12:05:00,54.7,54.7,54.64,54.65,11555.0,38.1007,38.1007,38.0589,38.0659,11555.0
2015-07-16 12:10:00,54.64,54.66,54.59,54.59,32394.0,38.0589,38.0729,38.0241,38.0241,32394.0
2015-07-16 12:15:00,54.6,54.6,54.57,54.59,16658.0,38.0311,38.0311,38.0102,38.0241,16658.0
2015-07-16 12:20:00,54.59,54.59,54.51,54.51,11960.0,38.0241,38.0241,37.9684,37.9684,11960.0
2015-07-16 12:25:00,54.5,54.5,54.42,54.44,18192.0,37.9614,37.9614,37.9057,37.9196,18192.0
2015-07-16 12:30:00,54.42,54.5,54.42,54.44,13701.0,37.9057,37.9614,37.9057,37.9196,13701.0
2015-07-16 12:35:00,54.45,54.47,54.41,54.43,35421.0,37.9266,37.9405,37.8987,37.9127,35421.0
2015-07-16 12:40:00,54.43,54.44,54.4,54.42,15898.0,37.9127,37.9196,37.8918,37.9057,15898.0
2015-07-16 12:45:00,54.4,54.46,54.4,54.44,13747.0,37.8918,37.9336,37.8918,37.9196,13747.0
2015-07-16 12:50:00,54.44,54.45,54.38,54.4,13736.0,37.9196,37.9266,37.8778,37.8918,13736.0
2015-07-16 12:55:00,54.41,54.45,54.4,54.41,6908.0,37.8987,37.9266,37.8918,37.8987,6908.0
2015-07-16 13:00:00,54.41,54.41,54.32,54.34,49672.0,37.8987,37.8987,37.8361,37.85,49672.0
2015-07-16 13:05:00,54.35,54.35,54.27,54.29,34514.0,37.857,37.857,37.8012,37.8152,34514.0
2015-07-16 13:10:00,54.3,54.38,54.28,54.34,24318.0,37.8221,37.8778,37.8082,37.85,24318.0
2015-07-16 13:15:00,54.34,54.34,54.21,54.24,18011.0,37.85,37.85,37.7594,37.7803,18011.0
2015-07-16 13:20:00,54.24,54.24,54.14,54.15,30082.0,37.7803,37.7803,37.7107,37.7176,30082.0
2015-07-16 13:25:00,54.16,54.33,54.15,54.25,28376.0,37.7246,37.843,37.7176,37.7873,28376.0
2015-07-16 13:30:00,54.26,54.27,54.17,54.17,22138.0,37.7943,37.8012,37.7316,37.7316,22138.0
2015-07-16 13:35:00,54.18,54.21,54.14,54.21,69911.0,37.7385,37.7594,37.7107,37.7594,69911.0
2015-07-16 13:40:00,54.19,54.22,54.14,54.19,21879.0,37.7455,37.7664,37.7107,37.7455,21879.0
2015-07-16 13:45:00,54.19,54.32,54.19,54.32,16460.0,37.7455,37.8361,37.7455,37.8361,16460.0
2015-07-16 13:50:00,54.33,54.35,54.32,54.34,20097.0,37.843,37.857,37.8361,37.85,20097.0
2015-07-16 13:55:00,54.35,54.36,54.29,54.34,26026.0,37.857,37.8639,37.8152,37.85,26026.0
2015-07-16 14:00:00,54.33,54.41,54.32,54.41,22732.0,37.843,37.8987,37.8361,37.8987,22732.0
2015-07-16 14:05:00,54.42,54.45,54.4,54.45,31620.0,37.9057,37.9266,37.8918,37.9266,31620.0
2015-07-16 14:10:00,54.44,54.46,54.41,54.44,12828.0,37.9196,37.9336,37.8987,37.9196,12828.0
2015-07-16 14:15:00,54.43,54.45,54.4,54.43,14231.0,37.9127,37.9266,37.8918,37.9127,14231.0
2015-07-16 14:20:00,54.43,54.44,54.41,54.41,26161.0,37.9127,37.9196,37.8987,37.8987,26161.0
2015-07-16 14:25:00,54.39,54.39,54.24,54.26,27667.0,37.8848,37.8848,37.7803,37.7943,27667.0
2015-07-16 14:30:00,54.27,54.3,54.2,54.2,24923.0,37.8012,37.8221,37.7525,37.7525,24923.0
2015-07-16 14:35:00,54.2,54.27,54.17,54.27,20823.0,37.7525,37.8012,37.7316,37.8012,20823.0
2015-07-16 14:40:00,54.26,54.34,54.25,54.34,17222.0,37.7943,37.85,37.7873,37.85,17222.0
2015-07-16 14:45:00,54.33,54.36,54.3,54.3,36582.0,37.843,37.8639,37.8221,37.8221,36582.0
2015-07-16 14:50:00,54.32,54.39,54.31,54.34,24598.0,37.8361,37.8848,37.8291,37.85,24598.0
2015-07-16 14:55:00,54.34,54.35,54.29,54.33,55380.0,37.85,37.857,37.8152,37.843,55380.0
2015-07-16 15:00:00,54.33,54.35,54.3,54.32,74311.0,37.843,37.857,37.8221,37.8361,74311.0
2015-07-16 15:05:00,54.32,54.34,54.29,54.3,30571.0,37.8361,37.85,37.8152,37.8221,30571.0
2015-07-16 15:10:00,54.3,54.35,54.29,54.3,18593.0,37.8221,37.857,37.8152,37.8221,18593.0
2015-07-16 15:15:00,54.3,54.3,54.25,54.27,54089.0,37.8221,37.8221,37.7873,37.8012,54089.0
2015-07-16 15:20:00,54.26,54.27,54.19,54.19,92372.0,37.7943,37.8012,37.7455,37.7455,92372.0
2015-07-16 15:25:00,54.19,54.32,54.18,54.32,43003.0,37.7455,37.8361,37.7385,37.8361,43003.0
2015-07-16 15:30:00,54.32,54.44,54.29,54.44,78054.0,37.8361,37.9196,37.8152,37.9196,78054.0
2015-07-16 15:35:00,54.44,54.52,54.43,54.52,42010.0,37.9196,37.9754,37.9127,37.9754,42010.0
2015-07-16 15:40:00,54.52,54.53,54.48,54.5,61833.0,37.9754,37.9823,37.9475,37.9614,61833.0
2015-07-16 15:45:00,54.49,54.51,54.44,54.44,54470.0,37.9545,37.9684,37.9196,37.9196,54470.0
2015-07-16 15:50:00,54.44,54.51,54.44,54.47,92685.0,37.9196,37.9684,37.9196,37.9405,92685.0
2015-07-16 15:55:00,54.47,54.47,54.36,54.37,118910.0,37.9405,37.9405,37.8639,37.8709,118910.0
2015-07-17 09:30:00,54.13,54.37,53.92,53.93,90744.0,37.7037,37.8709,37.5574,37.5644,90744.0
2015-07-17 09:35:00,53.92,54.02,53.8,53.86,42151.0,37.5574,37.6271,37.4739,37.5156,42151.0
2015-07-17 09:40:00,53.82,53.86,53.63,53.65,36565.0,37.4878,37.5156,37.3554,37.3694,36565.0
2015-07-17 09:45:00,53.67,53.68,53.51,53.68,32032.0,37.3833,37.3903,37.2719,37.3903,32032.0
2015-07-17 09:50:00,53.69,53.8,53.61,53.61,35350.0,37.3972,37.4739,37.3415,37.3415,35350.0
2015-07-17 09:55:00,53.59,53.62,53.51,53.57,29628.0,37.3276,37.3485,37.2719,37.3137,29628.0
2015-07-17 10:00:00,53.52,53.72,53.44,53.51,27800.0,37.2788,37.4181,37.2231,37.2719,27800.0
2015-07-17 10:05:00,53.49,53.64,53.47,53.53,43900.0,37.2579,37.3624,37.244,37.2858,43900.0
2015-07-17 10:10:00,53.52,53.59,53.5,53.55,46405.0,37.2788,37.3276,37.2649,37.2997,46405.0
2015-07-17 10:15:00,53.54,53.67,53.54,53.66,23798.0,37.2928,37.3833,37.2928,37.3763,23798.0
2015-07-17 10:20:00,53.67,53.7,53.59,53.64,20823.0,37.3833,37.4042,37.3276,37.3624,20823.0
2015-07-17 10:25:00,53.64,53.77,53.64,53.7,35085.0,37.3624,37.453,37.3624,37.4042,35085.0
2015-07-17 10:30:00,53.68,53.77,53.65,53.74,35151.0,37.3903,37.453,37.3694,37.4321,35151.0
2015-07-17 10:35:00,53.75,53.8,53.7,53.8,28449.0,37.439,37.4739,37.4042,37.4739,28449.0
2015-07-17 10:40:00,53.79,53.89,53.77,53.8,21964.0,37.4669,37.5365,37.453,37.4739,21964.0
2015-07-17 10:45:00,53.79,53.86,53.77,53.81,18408.0,37.4669,37.5156,37.453,37.4808,18408.0
2015-07-17 10:50:00,53.8,53.85,53.78,53.85,27861.0,37.4739,37.5087,37.4599,37.5087,27861.0
2015-07-17 10:55:00,53.84,53.84,53.79,53.81,14762.0,37.5017,37.5017,37.4669,37.4808,14762.0
2015-07-17 11:00:00,53.8,53.91,53.79,53.89,26218.0,37.4739,37.5505,37.4669,37.5365,26218.0
2015-07-17 11:05:00,53.91,53.98,53.91,53.98,21877.0,37.5505,37.5992,37.5505,37.5992,21877.0
2015-07-17 11:10:00,53.98,54.11,53.89,53.94,49839.0,37.5992,37.6898,37.5365,37.5714,49839.0
2015-07-17 11:15:00,53.94,53.97,53.83,53.84,23097.0,37.5714,37.5923,37.4948,37.5017,23097.0
2015-07-17 11:20:00,53.84,53.94,53.77,53.93,47837.0,37.5017,37.5714,37.453,37.5644,47837.0
2015-07-17 11:25:00,53.92,53.95,53.87,53.88,17226.0,37.5574,37.5783,37.5226,37.5296,17226.0
2015-07-17 11:30:00,53.91,53.97,53.9,53.97,14337.0,37.5505,37.5923,37.5435,37.5923,14337.0
2015-07-17 11:35:00,53.96,54.02,53.93,53.96,34856.0,37.5853,37.6271,37.5644,37.5853,34856.0
2015-07-17 11:40:00,53.97,53.98,53.89,53.97,24327.0,37.5923,37.5992,37.5365,37.5923,24327.0
2015-07-17 11:45:00,53.98,54.04,53.96,53.98,16275.0,37.5992,37.641,37.5853,37.5992,16275.0
2015-07-17 11:50:00,53.99,54.04,53.97,53.97,8084.0,37.6062,37.641,37.5923,37.5923,8084.0
2015-07-17 11:55:00,53.99,54.02,53.94,53.98,15414.0,37.6062,37.6271,37.5714,37.5992,15414.0
2015-07-17 12:00:00,53.99,54.01,53.93,53.95,9836.0,37.6062,37.6201,37.5644,37.5783,9836.0
2015-07-17 12:05:00,53.95,54.14,53.95,54.13,27657.0,37.5783,37.7107,37.5783,37.7037,27657.0
2015-07-17 12:10:00,54.14,54.19,54.1,54.13,8486.0,37.7107,37.7455,37.6828,37.7037,8486.0
2015-07-17 12:15:00,54.11,54.11,53.99,53.99,8190.0,37.6898,37.6898,37.6062,37.6062,8190.0
2015-07-17 12:20:00,53.99,53.99,53.89,53.91,31230.0,37.6062,37.6062,37.5365,37.5505,31230.0
2015-07-17 12:25:00,53.93,53.96,53.89,53.91,30973.0,37.5644,37.5853,37.5365,37.5505,30973.0
2015-07-17 12:30:00,53.91,53.94,53.89,53.9,45100.0,37.5505,37.5714,37.5365,37.5435,45100.0
2015-07-17 12:35:00,53.9,53.94,53.84,53.93,36365.0,37.5435,37.5714,37.5017,37.5644,36365.0
2015-07-17 12:40:00,53.92,53.94,53.87,53.9,12807.0,37.5574,37.5714,37.5226,37.5435,12807.0
2015-07-17 12:45:00,53.9,53.93,53.88,53.89,13554.0,37.5435,37.5644,37.5296,37.5365,13554.0
2015-07-17 12:50:00,53.89,53.96,53.89,53.95,28346.0,37.5365,37.5853,37.5365,37.5783,28346.0
2015-07-17 12:55:00,53.96,54.09,53.95,54.05,25268.0,37.5853,37.6759,37.5783,37.648,25268.0
2015-07-17 13:00:00,54.05,54.05,53.89,53.9,26827.0,37.648,37.648,37.5365,37.5435,26827.0
2015-07-17 13:05:00,53.91,53.94,53.89,53.91,16475.0,37.5505,37.5714,37.5365,37.5505,16475.0
2015-07-17 13:10:00,53.91,53.92,53.85,53.88,19639.0,37.5505,37.5574,37.5087,37.5296,19639.0
2015-07-17 13:15:00,53.87,53.89,53.82,53.89,24076.0,37.5226,37.5365,37.4878,37.5365,24076.0
2015-07-17 13:20:00,53.88,53.94,53.86,53.94,9237.0,37.5296,37.5714,37.5156,37.5714,9237.0
2015-07-17 13:25:00,53.92,53.99,53.89,53.99,11263.0,37.5574,37.6062,37.5365,37.6062,11263.0
2015-07-17 13:30:00,53.97,54.07,53.96,53.98,31419.0,37.5923,37.6619,37.5853,37.5992,31419.0
2015-07-17 13:35:00,53.97,54.01,53.95,53.97,12808.0,37.5923,37.6201,37.5783,37.5923,12808.0
2015-07-17 13:40:00,53.97,54.01,53.95,53.95,8897.0,37.5923,37.6201,37.5783,37.5783,8897.0
2015-07-17 13:45:00,53.98,54.05,53.96,53.98,20014.0,37.5992,37.648,37.5853,37.5992,20014.0
2015-07-17 13:50:00,53.97,53.97,53.87,53.89,10763.0,37.5923,37.5923,37.5226,37.5365,10763.0
2015-07-17 13:55:00,53.89,53.9,53.79,53.8,12711.0,37.5365,37.5435,37.4669,37.4739,12711.0
2015-07-17 14:00:00,53.8,53.88,53.8,53.84,16438.0,37.4739,37.5296,37.4739,37.5017,16438.0
2015-07-17 14:05:00,53.85,53.98,53.84,53.98,23715.0,37.5087,37.5992,37.5017,37.5992,23715.0
2015-07-17 14:10:00,53.98,54.0,53.92,53.99,16055.0,37.5992,37.6132,37.5574,37.6062,16055.0
2015-07-17 14:15:00,53.99,54.0,53.95,53.97,17247.0,37.6062,37.6132,37.5783,37.5923,17247.0
2015-07-17 14:20:00,53.97,53.97,53.84,53.91,66625.0,37.5923,37.5923,37.5017,37.5505,66625.0
2015-07-17 14:25:00,53.89,53.9,53.83,53.87,14529.0,37.5365,37.5435,37.4948,37.5226,14529.0
2015-07-17 14:30:00,53.88,53.9,53.81,53.84,15049.0,37.5296,37.5435,37.4808,37.5017,15049.0
2015-07-17 14:35:00,53.84,53.95,53.81,53.95,12354.0,37.5017,37.5783,37.4808,37.5783,12354.0
2015-07-17 14:40:00,53.96,53.97,53.88,53.94,20204.0,37.5853,37.5923,37.5296,37.5714,20204.0
2015-07-17 14:45:00,53.95,53.99,53.93,53.95,15946.0,37.5783,37.6062,37.5644,37.5783,15946.0
2015-07-17 14:50:00,53.95,53.97,53.93,53.95,43023.0,37.5783,37.5923,37.5644,37.5783,43023.0
2015-07-17 14:55:00,53.96,54.02,53.93,54.0,18233.0,37.5853,37.6271,37.5644,37.6132,18233.0
2015-07-17 15:00:00,54.0,54.0,53.93,53.94,51865.0,37.6132,37.6132,37.5644,37.5714,51865.0
2015-07-17 15:05:00,53.95,53.95,53.92,53.94,56037.0,37.5783,37.5783,37.5574,37.5714,56037.0
2015-07-17 15:10:00,53.93,53.96,53.9,53.9,47403.0,37.5644,37.5853,37.5435,37.5435,47403.0
2015-07-17 15:15:00,53.89,53.93,53.85,53.92,36971.0,37.5365,37.5644,37.5087,37.5574,36971.0
2015-07-17 15:20:00,53.92,53.92,53.83,53.87,36157.0,37.5574,37.5574,37.4948,37.5226,36157.0
2015-07-17 15:25:00,53.88,53.88,53.8,53.82,38133.0,37.5296,37.5296,37.4739,37.4878,38133.0
2015-07-17 15:30:00,53.82,53.84,53.67,53.69,137519.0,37.4878,37.5017,37.3833,37.3972,137519.0
2015-07-17 15:35:00,53.7,53.71,53.67,53.7,42516.0,37.4042,37.4112,37.3833,37.4042,42516.0
2015-07-17 15:40:00,53.71,53.71,53.61,53.62,48244.0,37.4112,37.4112,37.3415,37.3485,48244.0
2015-07-17 15:45:00,53.62,53.69,53.62,53.69,94901.0,37.3485,37.3972,37.3485,37.3972,94901.0
2015-07-17 15:50:00,53.69,53.7,53.62,53.63,90156.0,37.3972,37.4042,37.3485,37.3554,90156.0
2015-07-17 15:55:00,53.62,53.65,53.57,53.62,125314.0,37.3485,37.3694,37.3137,37.3485,125314.0
2015-07-20 09:30:00,53.37,53.63,52.7,52.7,130506.0,37.1743,37.3554,36.7077,36.7077,130506.0
2015-07-20 09:35:00,52.69,52.76,52.27,52.3,150500.0,36.7007,36.7495,36.4081,36.429,150500.0
2015-07-20 09:40:00,52.3,52.32,52.09,52.14,120057.0,36.429,36.443,36.2828,36.3176,120057.0
2015-07-20 09:45:00,52.15,52.2,52.04,52.07,42540.0,36.3246,36.3594,36.2479,36.2688,42540.0
2015-07-20 09:50:00,52.06,52.39,52.06,52.39,34587.0,36.2619,36.4917,36.2619,36.4917,34587.0
2015-07-20 09:55:00,52.4,52.47,52.23,52.24,25891.0,36.4987,36.5475,36.3803,36.3873,25891.0
2015-07-20 10:00:00,52.23,52.39,52.15,52.33,38250.0,36.3803,36.4917,36.3246,36.4499,38250.0
2015-07-20 10:05:00,52.34,52.45,52.29,52.38,30024.0,36.4569,36.5335,36.4221,36.4848,30024.0
2015-07-20 10:10:00,52.39,52.45,52.28,52.29,20376.0,36.4917,36.5335,36.4151,36.4221,20376.0
2015-07-20 10:15:00,52.32,52.5,52.29,52.36,31580.0,36.443,36.5684,36.4221,36.4708,31580.0
2015-07-20 10:20:00,52.36,52.4,52.31,52.35,25949.0,36.4708,36.4987,36.436,36.4639,25949.0
2015-07-20 10:25:00,52.35,52.38,52.3,52.33,17323.0,36.4639,36.4848,36.429,36.4499,17323.0
2015-07-20 10:30:00,52.32,52.43,52.31,52.36,17646.0,36.443,36.5196,36.436,36.4708,17646.0
2015-07-20 10:35:00,52.36,52.45,52.3,52.39,38766.0,36.4708,36.5335,36.429,36.4917,38766.0
2015-07-20 10:40:00,52.4,52.4,52.29,52.29,14309.0,36.4987,36.4987,36.4221,36.4221,14309.0
2015-07-20 10:45:00,52.28,52.39,52.27,52.32,24351.0,36.4151,36.4917,36.4081,36.443,24351.0
2015-07-20 10:50:00,52.32,52.45,52.3,52.43,35964.0,36.443,36.5335,36.429,36.5196,35964.0
2015-07-20 10:55:00,52.43,52.49,52.39,52.46,75540.0,36.5196,36.5614,36.4917,36.5405,75540.0
2015-07-20 11:00:00,52.44,52.46,52.39,52.44,62092.0,36.5266,36.5405,36.4917,36.5266,62092.0
2015-07-20 11:05:00,52.44,52.5,52.42,52.45,68630.0,36.5266,36.5684,36.5126,36.5335,68630.0
2015-07-20 11:10:00,52.45,52.48,52.4,52.42,57858.0,36.5335,36.5544,36.4987,36.5126,57858.0
2015-07-20 11:15:00,52.41,52.47,52.4,52.42,56893.0,36.5057,36.5475,36.4987,36.5126,56893.0
2015-07-20 11:20:00,52.42,52.46,52.39,52.46,30742.0,36.5126,36.5405,36.4917,36.5405,30742.0
2015-07-20 11:25:00,52.46,52.49,52.38,52.39,57758.0,36.5405,36.5614,36.4848,36.4917,57758.0
2015-07-20 11:30:00,52.39,52.42,52.34,52.39,53551.0,36.4917,36.5126,36.4569,36.4917,53551.0
2015-07-20 11:35:00,52.39,52.46,52.38,52.41,67639.0,36.4917,36.5405,36.4848,36.5057,67639.0
2015-07-20 11:40:00,52.42,52.42,52.35,52.39,32176.0,36.5126,36.5126,36.4639,36.4917,32176.0
2015-07-20 11:45:00,52.39,52.45,52.37,52.37,80041.0,36.4917,36.5335,36.4778,36.4778,80041.0
2015-07-20 11:50:00,52.38,52.43,52.37,52.43,19151.0,36.4848,36.5196,36.4778,36.5196,19151.0
2015-07-20 11:55:00,52.42,52.44,52.39,52.39,132420.0,36.5126,36.5266,36.4917,36.4917,132420.0
2015-07-20 12:00:00,52.4,52.44,52.37,52.42,73427.0,36.4987,36.5266,36.4778,36.5126,73427.0
2015-07-20 12:05:00,52.42,52.44,52.31,52.32,58567.0,36.5126,36.5266,36.436,36.443,58567.0
2015-07-20 12:10:00,52.32,52.36,52.32,52.36,14494.0,36.443,36.4708,36.443,36.4708,14494.0
2015-07-20 12:15:00,52.35,52.51,52.35,52.5,153792.0,36.4639,36.5753,36.4639,36.5684,153792.0
2015-07-20 12:20:00,52.51,52.52,52.45,52.48,31212.0,36.5753,36.5823,36.5335,36.5544,31212.0
2015-07-20 12:25:00,52.48,52.48,52.4,52.4,20138.0,36.5544,36.5544,36.4987,36.4987,20138.0
2015-07-20 12:30:00,52.4,52.42,52.36,52.36,47290.0,36.4987,36.5126,36.4708,36.4708,47290.0
2015-07-20 12:35:00,52.37,52.43,52.36,52.43,33756.0,36.4778,36.5196,36.4708,36.5196,33756.0
2015-07-20 12:40:00,52.43,52.46,52.41,52.45,26954.0,36.5196,36.5405,36.5057,36.5335,26954.0
2015-07-20 12:45:00,52.45,52.49,52.43,52.48,18967.0,36.5335,36.5614,36.5196,36.5544,18967.0
2015-07-20 12:50:00,52.48,52.52,52.46,52.5,24632.0,36.5544,36.5823,36.5405,36.5684,24632.0
2015-07-20 12:55:00,52.49,52.56,52.46,52.56,24340.0,36.5614,36.6101,36.5405,36.6101,24340.0
2015-07-20 13:00:00,52.56,52.57,52.49,52.5,31177.0,36.6101,36.6171,36.5614,36.5684,31177.0
2015-07-20 13:05:00,52.5,52.5,52.42,52.44,57302.0,36.5684,36.5684,36.5126,36.5266,57302.0
2015-07-20 13:10:00,52.43,52.44,52.4,52.44,29910.0,36.5196,36.5266,36.4987,36.5266,29910.0
2015-07-20 13:15:00,52.44,52.46,52.34,52.35,51640.0,36.5266,36.5405,36.4569,36.4639,51640.0
2015-07-20 13:20:00,52.35,52.42,52.33,52.36,28112.0,36.4639,36.5126,36.4499,36.4708,28112.0
2015-07-20 13:25:00,52.35,52.39,52.35,52.37,21841.0,36.4639,36.4917,36.4639,36.4778,21841.0
2015-07-20 13:30:00,52.36,52.42,52.36,52.39,25294.0,36.4708,36.5126,36.4708,36.4917,25294.0
2015-07-20 13:35:00,52.4,52.44,52.35,52.36,33467.0,36.4987,36.5266,36.4639,36.4708,33467.0
2015-07-20 13:40:00,52.35,52.48,52.32,52.47,33418.0,36.4639,36.5544,36.443,36.5475,33418.0
2015-07-20 13:45:00,52.47,52.48,52.37,52.46,30532.0,36.5475,36.5544,36.4778,36.5405,30532.0
2015-07-20 13:50:00,52.45,52.51,52.44,52.49,23066.0,36.5335,36.5753,36.5266,36.5614,23066.0
2015-07-20 13:55:00,52.49,52.51,52.42,52.44,47503.0,36.5614,36.5753,36.5126,36.5266,47503.0
2015-07-20 14:00:00,52.43,52.5,52.43,52.49,33441.0,36.5196,36.5684,36.5196,36.5614,33441.0
2015-07-20 14:05:00,52.5,52.56,52.46,52.55,34726.0,36.5684,36.6101,36.5405,36.6032,34726.0
2015-07-20 14:10:00,52.55,52.57,52.37,52.39,39826.0,36.6032,36.6171,36.4778,36.4917,39826.0
2015-07-20 14:15:00,52.39,52.49,52.36,52.38,37065.0,36.4917,36.5614,36.4708,36.4848,37065.0
2015-07-20 14:20:00,52.37,52.39,52.35,52.37,23093.0,36.4778,36.4917,36.4639,36.4778,23093.0
2015-07-20 14:25:00,52.38,52.41,52.36,52.4,27931.0,36.4848,36.5057,36.4708,36.4987,27931.0
2015-07-20 14:30:00,52.4,52.41,52.35,52.35,21957.0,36.4987,36.5057,36.4639,36.4639,21957.0
2015-07-20 14:35:00,52.36,52.38,52.31,52.32,25469.0,36.4708,36.4848,36.436,36.443,25469.0
2015-07-20 14:40:00,52.33,52.37,52.31,52.32,28253.0,36.4499,36.4778,36.436,36.443,28253.0
2015-07-20 14:45:00,52.33,52.33,52.21,52.22,39971.0,36.4499,36.4499,36.3664,36.3733,39971.0
2015-07-20 14:50:00,52.22,52.24,52.19,52.23,34907.0,36.3733,36.3873,36.3524,36.3803,34907.0
2015-07-20 14:55:00,52.22,52.23,52.17,52.21,15129.0,36.3733,36.3803,36.3385,36.3664,15129.0
2015-07-20 15:00:00,52.21,52.24,52.19,52.2,29789.0,36.3664,36.3873,36.3524,36.3594,29789.0
2015-07-20 15:05:00,52.19,52.22,52.18,52.21,35259.0,36.3524,36.3733,36.3455,36.3664,35259.0
2015-07-20 15:10:00,52.22,52.25,52.19,52.22,59602.0,36.3733,36.3942,36.3524,36.3733,59602.0
2015-07-20 15:15:00,52.22,52.23,52.18,52.19,40360.0,36.3733,36.3803,36.3455,36.3524,40360.0
2015-07-20 15:20:00,52.18,52.2,52.13,52.15,72034.0,36.3455,36.3594,36.3106,36.3246,72034.0
2015-07-20 15:25:00,52.16,52.16,52.1,52.11,79148.0,36.3315,36.3315,36.2897,36.2967,79148.0
2015-07-20 15:30:00,52.11,52.15,52.04,52.08,73596.0,36.2967,36.3246,36.2479,36.2758,73596.0
2015-07-20 15:35:00,52.07,52.09,51.91,51.93,158714.0,36.2688,36.2828,36.1574,36.1713,158714.0
2015-07-20 15:40:00,51.94,51.94,51.85,51.9,178361.0,36.1783,36.1783,36.1156,36.1504,178361.0
2015-07-20 15:45:00,51.89,51.9,51.85,51.86,134993.0,36.1435,36.1504,36.1156,36.1226,134993.0
2015-07-20 15:50:00,51.86,51.88,51.83,51.86,102204.0,36.1226,36.1365,36.1017,36.1226,102204.0
2015-07-20 15:55:00,51.85,51.89,51.83,51.85,292843.0,36.1156,36.1435,36.1017,36.1156,292843.0
2015-07-21 09:30:00,52.05,52.25,51.79,52.12,95295.0,36.2549,36.3942,36.0738,36.3037,95295.0
2015-07-21 09:35:00,52.09,52.38,52.06,52.38,63940.0,36.2828,36.4848,36.2619,36.4848,63940.0
2015-07-21 09:40:00,52.38,52.53,52.37,52.42,70991.0,36.4848,36.5893,36.4778,36.5126,70991.0
2015-07-21 09:45:00,52.44,52.44,52.3,52.37,55353.0,36.5266,36.5266,36.429,36.4778,55353.0
2015-07-21 09:50:00,52.38,52.39,52.08,52.18,75613.0,36.4848,36.4917,36.2758,36.3455,75613.0
2015-07-21 09:55:00,52.17,52.29,52.11,52.27,31529.0,36.3385,36.4221,36.2967,36.4081,31529.0
2015-07-21 10:00:00,52.25,52.43,52.24,52.34,61574.0,36.3942,36.5196,36.3873,36.4569,61574.0
2015-07-21 10:05:00,52.34,52.43,52.31,52.35,56440.0,36.4569,36.5196,36.436,36.4639,56440.0
2015-07-21 10:10:00,52.35,52.39,52.22,52.25,55253.0,36.4639,36.4917,36.3733,36.3942,55253.0
2015-07-21 10:15:00,52.26,52.36,52.25,52.28,45660.0,36.4012,36.4708,36.3942,36.4151,45660.0
2015-07-21 10:20:00,52.29,52.31,52.25,52.3,63531.0,36.4221,36.436,36.3942,36.429,63531.0
2015-07-21 10:25:00,52.3,52.48,52.27,52.46,72581.0,36.429,36.5544,36.4081,36.5405,72581.0
2015-07-21 10:30:00,52.45,52.45,52.2,52.2,56041.0,36.5335,36.5335,36.3594,36.3594,56041.0
2015-07-21 10:35:00,52.21,52.22,52.13,52.19,63217.0,36.3664,36.3733,36.3106,36.3524,63217.0
2015-07-21 10:40:00,52.16,52.18,52.05,52.14,38997.0,36.3315,36.3455,36.2549,36.3176,38997.0
2015-07-21 10:45:00,52.14,52.21,52.13,52.15,36793.0,36.3176,36.3664,36.3106,36.3246,36793.0
2015-07-21 10:50:00,52.16,52.24,52.14,52.21,51472.0,36.3315,36.3873,36.3176,36.3664,51472.0
2015-07-21 10:55:00,52.2,52.24,52.17,52.17,46160.0,36.3594,36.3873,36.3385,36.3385,46160.0
2015-07-21 11:00:00,52.17,52.2,52.05,52.09,45874.0,36.3385,36.3594,36.2549,36.2828,45874.0
2015-07-21 11:05:00,52.09,52.09,52.0,52.03,62296.0,36.2828,36.2828,36.2201,36.241,62296.0
2015-07-21 11:10:00,52.02,52.02,51.94,51.96,47768.0,36.234,36.234,36.1783,36.1922,47768.0
2015-07-21 11:15:00,51.96,52.05,51.94,51.95,41726.0,36.1922,36.2549,36.1783,36.1853,41726.0
2015-07-21 11:20:00,51.95,51.95,51.85,51.9,82606.0,36.1853,36.1853,36.1156,36.1504,82606.0
2015-07-21 11:25:00,51.91,51.98,51.9,51.91,47786.0,36.1574,36.2062,36.1504,36.1574,47786.0
2015-07-21 11:30:00,51.9,51.98,51.89,51.92,47035.0,36.1504,36.2062,36.1435,36.1644,47035.0
2015-07-21 11:35:00,51.93,52.01,51.91,51.99,78151.0,36.1713,36.227,36.1574,36.2131,78151.0
2015-07-21 11:40:00,51.99,51.99,51.9,51.91,61711.0,36.2131,36.2131,36.1504,36.1574,61711.0
2015-07-21 11:45:00,51.9,51.92,51.88,51.91,34119.0,36.1504,36.1644,36.1365,36.1574,34119.0
2015-07-21 11:50:00,51.92,52.07,51.91,52.06,43242.0,36.1644,36.2688,36.1574,36.2619,43242.0
2015-07-21 11:55:00,52.06,52.09,51.97,51.97,32302.0,36.2619,36.2828,36.1992,36.1992,32302.0
2015-07-21 12:00:00,51.96,52.02,51.95,52.0,37004.0,36.1922,36.234,36.1853,36.2201,37004.0
2015-07-21 12:05:00,51.99,52.05,51.95,52.05,32248.0,36.2131,36.2549,36.1853,36.2549,32248.0
2015-07-21 12:10:00,52.05,52.06,51.98,52.02,29948.0,36.2549,36.2619,36.2062,36.234,29948.0
2015-07-21 12:15:00,52.03,52.11,52.01,52.1,29447.0,36.241,36.2967,36.227,36.2897,29447.0
2015-07-21 12:20:00,52.09,52.16,52.08,52.15,33172.0,36.2828,36.3315,36.2758,36.3246,33172.0
2015-07-21 12:25:00,52.16,52.17,52.1,52.17,34066.0,36.3315,36.3385,36.2897,36.3385,34066.0
2015-07-21 12:30:00,52.17,52.23,52.1,52.13,41531.0,36.3385,36.3803,36.2897,36.3106,41531.0
2015-07-21 12:35:00,52.13,52.15,52.11,52.13,33057.0,36.3106,36.3246,36.2967,36.3106,33057.0
2015-07-21 12:40:00,52.13,52.14,52.09,52.12,27881.0,36.3106,36.3176,36.2828,36.3037,27881.0
2015-07-21 12:45:00,52.12,52.18,52.11,52.14,34145.0,36.3037,36.3455,36.2967,36.3176,34145.0
2015-07-21 12:50:00,52.14,52.16,52.12,52.14,27264.0,36.3176,36.3315,36.3037,36.3176,27264.0
2015-07-21 12:55:00,52.14,52.16,52.13,52.13,30037.0,36.3176,36.3315,36.3106,36.3106,30037.0
2015-07-21 13:00:00,52.13,52.15,52.03,52.04,26020.0,36.3106,36.3246,36.241,36.2479,26020.0
2015-07-21 13:05:00,52.04,52.08,52.02,52.07,24990.0,36.2479,36.2758,36.234,36.2688,24990.0
2015-07-21 13:10:00,52.06,52.07,52.03,52.06,28300.0,36.2619,36.2688,36.241,36.2619,28300.0
2015-07-21 13:15:00,52.06,52.08,52.06,52.07,17349.0,36.2619,36.2758,36.2619,36.2688,17349.0
2015-07-21 13:20:00,52.07,52.07,51.95,51.98,32983.0,36.2688,36.2688,36.1853,36.2062,32983.0
2015-07-21 13:25:00,51.99,52.02,51.97,51.98,15892.0,36.2131,36.234,36.1992,36.2062,15892.0
2015-07-21 13:30:00,51.98,52.0,51.92,51.92,21621.0,36.2062,36.2201,36.1644,36.1644,21621.0
2015-07-21 13:35:00,51.92,51.92,51.8,51.81,24627.0,36.1644,36.1644,36.0808,36.0877,24627.0
2015-07-21 13:40:00,51.82,51.84,51.77,51.77,26294.0,36.0947,36.1086,36.0599,36.0599,26294.0
2015-07-21 13:45:00,51.76,51.8,51.7,51.79,44448.0,36.0529,36.0808,36.0111,36.0738,44448.0
2015-07-21 13:50:00,51.79,51.8,51.77,51.78,15343.0,36.0738,36.0808,36.0599,36.0668,15343.0
2015-07-21 13:55:00,51.78,51.78,51.7,51.72,24376.0,36.0668,36.0668,36.0111,36.0251,24376.0
2015-07-21 14:00:00,51.72,51.79,51.7,51.79,41200.0,36.0251,36.0738,36.0111,36.0738,41200.0
2015-07-21 14:05:00,51.79,51.82,51.79,51.79,34870.0,36.0738,36.0947,36.0738,36.0738,34870.0
2015-07-21 14:10:00,51.79,51.8,51.74,51.77,42070.0,36.0738,36.0808,36.039,36.0599,42070.0
2015-07-21 14:15:00,51.76,51.79,51.74,51.75,37052.0,36.0529,36.0738,36.039,36.0459,37052.0
2015-07-21 14:20:00,51.74,51.89,51.74,51.89,32888.0,36.039,36.1435,36.039,36.1435,32888.0
2015-07-21 14:25:00,51.89,52.08,51.88,52.08,36382.0,36.1435,36.2758,36.1365,36.2758,36382.0
2015-07-21 14:30:00,52.09,52.11,52.04,52.06,48962.0,36.2828,36.2967,36.2479,36.2619,48962.0
2015-07-21 14:35:00,52.05,52.06,51.99,51.99,39379.0,36.2549,36.2619,36.2131,36.2131,39379.0
2015-07-21 14:40:00,52.0,52.05,52.0,52.04,39877.0,36.2201,36.2549,36.2201,36.2479,39877.0
2015-07-21 14:45:00,52.04,52.04,51.84,51.84,35724.0,36.2479,36.2479,36.1086,36.1086,35724.0
2015-07-21 14:50:00,51.84,51.88,51.78,51.84,49706.0,36.1086,36.1365,36.0668,36.1086,49706.0
2015-07-21 14:55:00,51.84,51.86,51.8,51.82,52825.0,36.1086,36.1226,36.0808,36.0947,52825.0
2015-07-21 15:00:00,51.8,51.84,51.77,51.84,79020.0,36.0808,36.1086,36.0599,36.1086,79020.0
2015-07-21 15:05:00,51.85,51.92,51.83,51.91,57127.0,36.1156,36.1644,36.1017,36.1574,57127.0
2015-07-21 15:10:00,51.91,51.97,51.89,51.93,54078.0,36.1574,36.1992,36.1435,36.1713,54078.0
2015-07-21 15:15:00,51.93,51.94,51.89,51.91,57299.0,36.1713,36.1783,36.1435,36.1574,57299.0
2015-07-21 15:20:00,51.91,51.91,51.85,51.87,79829.0,36.1574,36.1574,36.1156,36.1295,79829.0
2015-07-21 15:25:00,51.87,51.92,51.83,51.89,71348.0,36.1295,36.1644,36.1017,36.1435,71348.0
2015-07-21 15:30:00,51.88,52.02,51.88,51.98,94316.0,36.1365,36.234,36.1365,36.2062,94316.0
2015-07-21 15:35:00,51.98,52.07,51.92,52.05,67414.0,36.2062,36.2688,36.1644,36.2549,67414.0
2015-07-21 15:40:00,52.05,52.05,51.95,52.01,101676.0,36.2549,36.2549,36.1853,36.227,101676.0
2015-07-21 15:45:00,52.03,52.12,52.0,52.09,99366.0,36.241,36.3037,36.2201,36.2828,99366.0
2015-07-21 15:50:00,52.09,52.13,52.08,52.1,116852.0,36.2828,36.3106,36.2758,36.2897,116852.0
2015-07-21 15:55:00,52.1,52.13,52.05,52.07,203300.0,36.2897,36.3106,36.2549,36.2688,203300.0
2015-07-22 09:30:00,51.84,51.94,51.46,51.63,128726.0,36.1086,36.1783,35.844,35.9624,128726.0
2015-07-22 09:35:00,51.63,51.65,51.29,51.31,101773.0,35.9624,35.9763,35.7255,35.7395,101773.0
2015-07-22 09:40:00,51.3,51.37,51.04,51.06,83376.0,35.7325,35.7813,35.5514,35.5653,83376.0
2015-07-22 09:45:00,51.07,51.07,50.62,51.0,206506.0,35.5723,35.5723,35.2589,35.5235,206506.0
2015-07-22 09:50:00,51.0,51.16,50.99,51.03,132087.0,35.5235,35.635,35.5166,35.5444,132087.0
2015-07-22 09:55:00,51.03,51.31,51.01,51.27,154232.0,35.5444,35.7395,35.5305,35.7116,154232.0
2015-07-22 10:00:00,51.28,51.42,51.26,51.3,84486.0,35.7186,35.8161,35.7046,35.7325,84486.0
2015-07-22 10:05:00,51.31,51.4,51.22,51.24,57791.0,35.7395,35.8022,35.6768,35.6907,57791.0
2015-07-22 10:10:00,51.24,51.34,51.22,51.31,50167.0,35.6907,35.7604,35.6768,35.7395,50167.0
2015-07-22 10:15:00,51.3,51.32,51.18,51.18,41586.0,35.7325,35.7464,35.6489,35.6489,41586.0
2015-07-22 10:20:00,51.17,51.3,51.16,51.16,37714.0,35.642,35.7325,35.635,35.635,37714.0
2015-07-22 10:25:00,51.16,51.16,51.07,51.08,68525.0,35.635,35.635,35.5723,35.5793,68525.0
2015-07-22 10:30:00,51.1,51.25,51.08,51.24,50548.0,35.5932,35.6977,35.5793,35.6907,50548.0
2015-07-22 10:35:00,51.26,51.26,51.07,51.07,67900.0,35.7046,35.7046,35.5723,35.5723,67900.0
2015-07-22 10:40:00,51.05,51.11,50.96,51.06,41751.0,35.5584,35.6002,35.4957,35.5653,41751.0
2015-07-22 10:45:00,51.06,51.08,50.98,51.08,48599.0,35.5653,35.5793,35.5096,35.5793,48599.0
2015-07-22 10:50:00,51.07,51.22,51.04,51.21,57897.0,35.5723,35.6768,35.5514,35.6698,57897.0
2015-07-22 10:55:00,51.22,51.43,51.22,51.38,59836.0,35.6768,35.8231,35.6768,35.7882,59836.0
2015-07-22 11:00:00,51.38,51.38,51.24,51.37,38212.0,35.7882,35.7882,35.6907,35.7813,38212.0
2015-07-22 11:05:00,51.38,51.38,51.22,51.27,71476.0,35.7882,35.7882,35.6768,35.7116,71476.0
2015-07-22 11:10:00,51.26,51.27,51.12,51.12,27761.0,35.7046,35.7116,35.6071,35.6071,27761.0
2015-07-22 11:15:00,51.12,51.18,51.09,51.16,30065.0,35.6071,35.6489,35.5862,35.635,30065.0
2015-07-22 11:20:00,51.15,51.15,51.08,51.09,48940.0,35.628,35.628,35.5793,35.5862,48940.0
2015-07-22 11:25:00,51.11,51.13,51.08,51.11,29657.0,35.6002,35.6141,35.5793,35.6002,29657.0
2015-07-22 11:30:00,51.1,51.16,51.07,51.11,29240.0,35.5932,35.635,35.5723,35.6002,29240.0
2015-07-22 11:35:00,51.11,51.13,51.07,51.13,23390.0,35.6002,35.6141,35.5723,35.6141,23390.0
2015-07-22 11:40:00,51.13,51.15,51.02,51.02,25965.0,35.6141,35.628,35.5375,35.5375,25965.0
2015-07-22 11:45:00,51.01,51.09,51.01,51.08,12214.0,35.5305,35.5862,35.5305,35.5793,12214.0
2015-07-22 11:50:00,51.07,51.09,51.01,51.05,18873.0,35.5723,35.5862,35.5305,35.5584,18873.0
2015-07-22 11:55:00,51.05,51.08,51.01,51.06,15360.0,35.5584,35.5793,35.5305,35.5653,15360.0
2015-07-22 12:00:00,51.05,51.15,51.04,51.15,23419.0,35.5584,35.628,35.5514,35.628,23419.0
2015-07-22 12:05:00,51.15,51.15,51.02,51.04,32184.0,35.628,35.628,35.5375,35.5514,32184.0
2015-07-22 12:10:00,51.05,51.06,50.97,50.97,35189.0,35.5584,35.5653,35.5026,35.5026,35189.0
2015-07-22 12:15:00,50.98,51.0,50.86,50.97,27443.0,35.5096,35.5235,35.426,35.5026,27443.0
2015-07-22 12:20:00,50.97,51.01,50.82,50.99,41050.0,35.5026,35.5305,35.3982,35.5166,41050.0
2015-07-22 12:25:00,50.98,51.01,50.86,50.98,35848.0,35.5096,35.5305,35.426,35.5096,35848.0
2015-07-22 12:30:00,50.97,50.97,50.82,50.85,15442.0,35.5026,35.5026,35.3982,35.4191,15442.0
2015-07-22 12:35:00,50.87,50.95,50.85,50.86,29427.0,35.433,35.4887,35.4191,35.426,29427.0
2015-07-22 12:40:00,50.85,50.88,50.81,50.86,20527.0,35.4191,35.44,35.3912,35.426,20527.0
2015-07-22 12:45:00,50.87,50.95,50.86,50.87,17935.0,35.433,35.4887,35.426,35.433,17935.0
2015-07-22 12:50:00,50.87,50.87,50.77,50.85,30695.0,35.433,35.433,35.3633,35.4191,30695.0
2015-07-22 12:55:00,50.84,50.84,50.77,50.84,32194.0,35.4121,35.4121,35.3633,35.4121,32194.0
2015-07-22 13:00:00,50.84,50.88,50.8,50.8,30903.0,35.4121,35.44,35.3842,35.3842,30903.0
2015-07-22 13:05:00,50.8,50.83,50.77,50.81,16620.0,35.3842,35.4051,35.3633,35.3912,16620.0
2015-07-22 13:10:00,50.81,50.88,50.8,50.88,21797.0,35.3912,35.44,35.3842,35.44,21797.0
2015-07-22 13:15:00,50.88,50.95,50.87,50.95,20920.0,35.44,35.4887,35.433,35.4887,20920.0
2015-07-22 13:20:00,50.96,50.99,50.89,50.99,13262.0,35.4957,35.5166,35.4469,35.5166,13262.0
2015-07-22 13:25:00,50.99,51.02,50.96,51.0,20471.0,35.5166,35.5375,35.4957,35.5235,20471.0
2015-07-22 13:30:00,51.01,51.05,51.01,51.01,16339.0,35.5305,35.5584,35.5305,35.5305,16339.0
2015-07-22 13:35:00,51.01,51.03,50.99,51.03,12091.0,35.5305,35.5444,35.5166,35.5444,12091.0
2015-07-22 13:40:00,51.02,51.09,51.01,51.07,17756.0,35.5375,35.5862,35.5305,35.5723,17756.0
2015-07-22 13:45:00,51.07,51.13,51.07,51.07,23680.0,35.5723,35.6141,35.5723,35.5723,23680.0
2015-07-22 13:50:00,51.07,51.08,51.05,51.08,20016.0,35.5723,35.5793,35.5584,35.5793,20016.0
2015-07-22 13:55:00,51.06,51.07,51.03,51.06,21547.0,35.5653,35.5723,35.5444,35.5653,21547.0
2015-07-22 14:00:00,51.07,51.09,51.03,51.04,12172.0,35.5723,35.5862,35.5444,35.5514,12172.0
2015-07-22 14:05:00,51.03,51.05,50.99,51.01,39808.0,35.5444,35.5584,35.5166,35.5305,39808.0
2015-07-22 14:10:00,51.02,51.04,50.94,51.01,31811.0,35.5375,35.5514,35.4818,35.5305,31811.0
2015-07-22 14:15:00,51.02,51.03,50.97,50.99,22998.0,35.5375,35.5444,35.5026,35.5166,22998.0
2015-07-22 14:20:00,51.0,51.03,50.97,50.98,42667.0,35.5235,35.5444,35.5026,35.5096,42667.0
2015-07-22 14:25:00,50.97,51.01,50.93,50.96,23475.0,35.5026,35.5305,35.4748,35.4957,23475.0
2015-07-22 14:30:00,50.96,51.07,50.96,51.06,30870.0,35.4957,35.5723,35.4957,35.5653,30870.0
2015-07-22 14:35:00,51.06,51.08,51.03,51.04,22604.0,35.5653,35.5793,35.5444,35.5514,22604.0
2015-07-22 14:40:00,51.05,51.08,51.01,51.01,10821.0,35.5584,35.5793,35.5305,35.5305,10821.0
2015-07-22 14:45:00,51.02,51.08,51.02,51.07,23273.0,35.5375,35.5793,35.5375,35.5723,23273.0
2015-07-22 14:50:00,51.08,51.15,51.07,51.12,32673.0,35.5793,35.628,35.5723,35.6071,32673.0
2015-07-22 14:55:00,51.13,51.13,51.05,51.11,28103.0,35.6141,35.6141,35.5584,35.6002,28103.0
2015-07-22 15:00:00,51.11,51.2,51.1,51.2,72069.0,35.6002,35.6629,35.5932,35.6629,72069.0
2015-07-22 15:05:00,51.2,51.22,51.14,51.21,44501.0,35.6629,35.6768,35.6211,35.6698,44501.0
2015-07-22 15:10:00,51.21,51.25,51.19,51.21,39732.0,35.6698,35.6977,35.6559,35.6698,39732.0
2015-07-22 15:15:00,51.2,51.22,51.16,51.19,49782.0,35.6629,35.6768,35.635,35.6559,49782.0
2015-07-22 15:20:00,51.18,51.25,51.17,51.25,113136.0,35.6489,35.6977,35.642,35.6977,113136.0
2015-07-22 15:25:00,51.25,51.29,51.21,51.22,35387.0,35.6977,35.7255,35.6698,35.6768,35387.0
2015-07-22 15:30:00,51.21,51.22,51.16,51.19,86138.0,35.6698,35.6768,35.635,35.6559,86138.0
2015-07-22 15:35:00,51.2,51.21,51.12,51.13,64333.0,35.6629,35.6698,35.6071,35.6141,64333.0
2015-07-22 15:40:00,51.12,51.15,51.09,51.12,43737.0,35.6071,35.628,35.5862,35.6071,43737.0
2015-07-22 15:45:00,51.12,51.15,51.08,51.14,67636.0,35.6071,35.628,35.5793,35.6211,67636.0
2015-07-22 15:50:00,51.14,51.15,51.13,51.14,49064.0,35.6211,35.628,35.6141,35.6211,49064.0
2015-07-22 15:55:00,51.15,51.16,51.11,51.15,112618.0,35.628,35.635,35.6002,35.628,112618.0
2015-07-23 09:30:00,51.21,51.44,51.1,51.31,71793.0,35.6698,35.83,35.5932,35.7395,71793.0
2015-07-23 09:35:00,51.31,51.42,51.28,51.31,22361.0,35.7395,35.8161,35.7186,35.7395,22361.0
2015-07-23 09:40:00,51.33,51.37,51.28,51.29,56259.0,35.7534,35.7813,35.7186,35.7255,56259.0
2015-07-23 09:45:00,51.26,51.29,51.07,51.08,20564.0,35.7046,35.7255,35.5723,35.5793,20564.0
2015-07-23 09:50:00,51.09,51.23,51.08,51.22,15797.0,35.5862,35.6837,35.5793,35.6768,15797.0
2015-07-23 09:55:00,51.24,51.32,51.18,51.24,10842.0,35.6907,35.7464,35.6489,35.6907,10842.0
2015-07-23 10:00:00,51.26,51.28,51.02,51.02,26137.0,35.7046,35.7186,35.5375,35.5375,26137.0
2015-07-23 10:05:00,51.02,51.24,51.02,51.16,19402.0,35.5375,35.6907,35.5375,35.635,19402.0
2015-07-23 10:10:00,51.16,51.22,51.07,51.16,22591.0,35.635,35.6768,35.5723,35.635,22591.0
2015-07-23 10:15:00,51.15,51.17,51.07,51.11,15288.0,35.628,35.642,35.5723,35.6002,15288.0
2015-07-23 10:20:00,51.11,51.13,51.0,51.02,31416.0,35.6002,35.6141,35.5235,35.5375,31416.0
2015-07-23 10:25:00,51.02,51.1,50.99,51.0,19499.0,35.5375,35.5932,35.5166,35.5235,19499.0
2015-07-23 10:30:00,51.02,51.09,51.01,51.07,24429.0,35.5375,35.5862,35.5305,35.5723,24429.0
2015-07-23 10:35:00,51.07,51.19,51.06,51.15,25966.0,35.5723,35.6559,35.5653,35.628,25966.0
2015-07-23 10:40:00,51.15,51.17,51.04,51.04,26913.0,35.628,35.642,35.5514,35.5514,26913.0
2015-07-23 10:45:00,51.04,51.06,50.96,50.96,29977.0,35.5514,35.5653,35.4957,35.4957,29977.0
2015-07-23 10:50:00,50.96,51.01,50.93,50.94,47521.0,35.4957,35.5305,35.4748,35.4818,47521.0
2015-07-23 10:55:00,50.93,50.94,50.86,50.86,25818.0,35.4748,35.4818,35.426,35.426,25818.0
2015-07-23 11:00:00,50.87,51.0,50.87,50.9,25362.0,35.433,35.5235,35.433,35.4539,25362.0
2015-07-23 11:05:00,50.88,50.91,50.76,50.8,36768.0,35.44,35.4609,35.3564,35.3842,36768.0
2015-07-23 11:10:00,50.79,50.79,50.62,50.69,97541.0,35.3773,35.3773,35.2589,35.3076,97541.0
2015-07-23 11:15:00,50.69,50.69,50.61,50.66,19947.0,35.3076,35.3076,35.2519,35.2867,19947.0
2015-07-23 11:20:00,50.66,50.66,50.56,50.61,33431.0,35.2867,35.2867,35.2171,35.2519,33431.0
2015-07-23 11:25:00,50.6,50.62,50.5,50.55,50662.0,35.2449,35.2589,35.1753,35.2101,50662.0
2015-07-23 11:30:00,50.55,50.61,50.51,50.59,59978.0,35.2101,35.2519,35.1822,35.238,59978.0
2015-07-23 11:35:00,50.6,50.69,50.59,50.65,30674.0,35.2449,35.3076,35.238,35.2798,30674.0
2015-07-23 11:40:00,50.64,50.66,50.59,50.6,23634.0,35.2728,35.2867,35.238,35.2449,23634.0
2015-07-23 11:45:00,50.61,50.62,50.52,50.58,13931.0,35.2519,35.2589,35.1892,35.231,13931.0
2015-07-23 11:50:00,50.57,50.6,50.55,50.56,15850.0,35.224,35.2449,35.2101,35.2171,15850.0
2015-07-23 11:55:00,50.55,50.57,50.4,50.41,22360.0,35.2101,35.224,35.1056,35.1126,22360.0
2015-07-23 12:00:00,50.4,50.48,50.35,50.4,31217.0,35.1056,35.1613,35.0708,35.1056,31217.0
2015-07-23 12:05:00,50.41,50.44,50.35,50.44,11939.0,35.1126,35.1335,35.0708,35.1335,11939.0
2015-07-23 12:10:00,50.45,50.59,50.44,50.5,12857.0,35.1404,35.238,35.1335,35.1753,12857.0
2015-07-23 12:15:00,50.51,50.51,50.44,50.48,12671.0,35.1822,35.1822,35.1335,35.1613,12671.0
2015-07-23 12:20:00,50.49,50.62,50.47,50.62,17505.0,35.1683,35.2589,35.1544,35.2589,17505.0
2015-07-23 12:25:00,50.62,50.75,50.61,50.75,29940.0,35.2589,35.3494,35.2519,35.3494,29940.0
2015-07-23 12:30:00,50.75,50.76,50.59,50.59,22249.0,35.3494,35.3564,35.238,35.238,22249.0
2015-07-23 12:35:00,50.59,50.62,50.52,50.56,17331.0,35.238,35.2589,35.1892,35.2171,17331.0
2015-07-23 12:40:00,50.56,50.66,50.56,50.66,13580.0,35.2171,35.2867,35.2171,35.2867,13580.0
2015-07-23 12:45:00,50.67,50.68,50.57,50.62,16606.0,35.2937,35.3007,35.224,35.2589,16606.0
2015-07-23 12:50:00,50.61,50.65,50.53,50.53,31171.0,35.2519,35.2798,35.1962,35.1962,31171.0
2015-07-23 12:55:00,50.54,50.55,50.44,50.47,67157.0,35.2031,35.2101,35.1335,35.1544,67157.0
2015-07-23 13:00:00,50.47,50.6,50.47,50.56,34874.0,35.1544,35.2449,35.1544,35.2171,34874.0
2015-07-23 13:05:00,50.58,50.61,50.53,50.61,36610.0,35.231,35.2519,35.1962,35.2519,36610.0
2015-07-23 13:10:00,50.6,50.62,50.56,50.62,12855.0,35.2449,35.2589,35.2171,35.2589,12855.0
2015-07-23 13:15:00,50.63,50.64,50.57,50.61,19017.0,35.2658,35.2728,35.224,35.2519,19017.0
2015-07-23 13:20:00,50.6,50.6,50.43,50.45,19890.0,35.2449,35.2449,35.1265,35.1404,19890.0
2015-07-23 13:25:00,50.45,50.56,50.43,50.52,49395.0,35.1404,35.2171,35.1265,35.1892,49395.0
2015-07-23 13:30:00,50.54,50.66,50.53,50.63,53326.0,35.2031,35.2867,35.1962,35.2658,53326.0
2015-07-23 13:35:00,50.63,50.68,50.59,50.68,22238.0,35.2658,35.3007,35.238,35.3007,22238.0
2015-07-23 13:40:00,50.69,50.77,50.67,50.75,27479.0,35.3076,35.3633,35.2937,35.3494,27479.0
2015-07-23 13:45:00,50.74,50.76,50.63,50.69,39456.0,35.3424,35.3564,35.2658,35.3076,39456.0
2015-07-23 13:50:00,50.68,50.87,50.66,50.87,49589.0,35.3007,35.433,35.2867,35.433,49589.0
2015-07-23 13:55:00,50.86,50.94,50.83,50.86,42655.0,35.426,35.4818,35.4051,35.426,42655.0
2015-07-23 14:00:00,50.84,50.84,50.72,50.76,47995.0,35.4121,35.4121,35.3285,35.3564,47995.0
2015-07-23 14:05:00,50.75,50.78,50.66,50.68,29981.0,35.3494,35.3703,35.2867,35.3007,29981.0
2015-07-23 14:10:00,50.69,50.77,50.66,50.77,39701.0,35.3076,35.3633,35.2867,35.3633,39701.0
2015-07-23 14:15:00,50.76,50.82,50.69,50.75,75084.0,35.3564,35.3982,35.3076,35.3494,75084.0
2015-07-23 14:20:00,50.76,50.92,50.76,50.92,24165.0,35.3564,35.4678,35.3564,35.4678,24165.0
2015-07-23 14:25:00,50.91,50.94,50.88,50.92,30484.0,35.4609,35.4818,35.44,35.4678,30484.0
2015-07-23 14:30:00,50.93,51.1,50.91,51.06,43315.0,35.4748,35.5932,35.4609,35.5653,43315.0
2015-07-23 14:35:00,51.1,51.29,51.08,51.26,84838.0,35.5932,35.7255,35.5793,35.7046,84838.0
2015-07-23 14:40:00,51.27,51.38,51.24,51.35,93622.0,35.7116,35.7882,35.6907,35.7673,93622.0
2015-07-23 14:45:00,51.36,51.4,51.28,51.28,68396.0,35.7743,35.8022,35.7186,35.7186,68396.0
2015-07-23 14:50:00,51.28,51.28,51.07,51.07,81359.0,35.7186,35.7186,35.5723,35.5723,81359.0
2015-07-23 14:55:00,51.09,51.18,51.02,51.13,68207.0,35.5862,35.6489,35.5375,35.6141,68207.0
2015-07-23 15:00:00,51.14,51.16,51.07,51.15,50352.0,35.6211,35.635,35.5723,35.628,50352.0
2015-07-23 15:05:00,51.15,51.19,51.08,51.19,33630.0,35.628,35.6559,35.5793,35.6559,33630.0
2015-07-23 15:10:00,51.18,51.18,51.08,51.1,94658.0,35.6489,35.6489,35.5793,35.5932,94658.0
2015-07-23 15:15:00,51.09,51.13,51.05,51.08,49043.0,35.5862,35.6141,35.5584,35.5793,49043.0
2015-07-23 15:20:00,51.07,51.2,51.05,51.2,38052.0,35.5723,35.6629,35.5584,35.6629,38052.0
2015-07-23 15:25:00,51.2,51.28,51.18,51.27,42935.0,35.6629,35.7186,35.6489,35.7116,42935.0
2015-07-23 15:30:00,51.29,51.3,51.09,51.1,50469.0,35.7255,35.7325,35.5862,35.5932,50469.0
2015-07-23 15:35:00,51.08,51.12,51.04,51.05,54798.0,35.5793,35.6071,35.5514,35.5584,54798.0
2015-07-23 15:40:00,51.05,51.15,51.05,51.11,36315.0,35.5584,35.628,35.5584,35.6002,36315.0
2015-07-23 15:45:00,51.11,51.13,51.04,51.11,78583.0,35.6002,35.6141,35.5514,35.6002,78583.0
2015-07-23 15:50:00,51.11,51.14,51.07,51.13,58285.0,35.6002,35.6211,35.5723,35.6141,58285.0
2015-07-23 15:55:00,51.14,51.19,51.12,51.16,118263.0,35.6211,35.6559,35.6071,35.635,118263.0
2015-07-24 09:30:00,51.08,51.08,50.82,50.88,51029.0,35.5793,35.5793,35.3982,35.44,51029.0
2015-07-24 09:35:00,50.88,51.1,50.85,51.1,32976.0,35.44,35.5932,35.4191,35.5932,32976.0
2015-07-24 09:40:00,51.14,51.14,50.93,50.93,39532.0,35.6211,35.6211,35.4748,35.4748,39532.0
2015-07-24 09:45:00,50.93,50.97,50.79,50.81,53680.0,35.4748,35.5026,35.3773,35.3912,53680.0
2015-07-24 09:50:00,50.81,50.82,50.59,50.59,51919.0,35.3912,35.3982,35.238,35.238,51919.0
2015-07-24 09:55:00,50.59,50.61,50.44,50.44,50611.0,35.238,35.2519,35.1335,35.1335,50611.0
2015-07-24 10:00:00,50.44,50.58,50.41,50.41,89770.0,35.1335,35.231,35.1126,35.1126,89770.0
2015-07-24 10:05:00,50.42,50.44,50.31,50.41,62404.0,35.1196,35.1335,35.0429,35.1126,62404.0
2015-07-24 10:10:00,50.39,50.44,50.37,50.39,46113.0,35.0987,35.1335,35.0847,35.0987,46113.0
2015-07-24 10:15:00,50.39,50.39,50.25,50.33,60144.0,35.0987,35.0987,35.0011,35.0569,60144.0
2015-07-24 10:20:00,50.33,50.36,50.22,50.29,35280.0,35.0569,35.0778,34.9802,35.029,35280.0
2015-07-24 10:25:00,50.28,50.31,50.24,50.29,40309.0,35.022,35.0429,34.9942,35.029,40309.0
2015-07-24 10:30:00,50.29,50.31,50.21,50.3,48640.0,35.029,35.0429,34.9733,35.036,48640.0
2015-07-24 10:35:00,50.29,50.41,50.28,50.34,48840.0,35.029,35.1126,35.022,35.0638,48840.0
2015-07-24 10:40:00,50.36,50.37,50.19,50.19,54757.0,35.0778,35.0847,34.9593,34.9593,54757.0
2015-07-24 10:45:00,50.19,50.22,50.09,50.22,39717.0,34.9593,34.9802,34.8897,34.9802,39717.0
2015-07-24 10:50:00,50.22,50.22,50.07,50.1,36955.0,34.9802,34.9802,34.8758,34.8967,36955.0
2015-07-24 10:55:00,50.11,50.11,49.97,50.02,65180.0,34.9036,34.9036,34.8061,34.8409,65180.0
2015-07-24 11:00:00,50.01,50.02,49.78,49.82,171847.0,34.834,34.8409,34.6738,34.7016,171847.0
2015-07-24 11:05:00,49.83,49.83,49.51,49.6,272220.0,34.7086,34.7086,34.4857,34.5484,272220.0
2015-07-24 11:10:00,49.6,49.81,49.59,49.79,49565.0,34.5484,34.6947,34.5414,34.6807,49565.0
2015-07-24 11:15:00,49.77,49.78,49.58,49.74,68015.0,34.6668,34.6738,34.5345,34.6459,68015.0
2015-07-24 11:20:00,49.76,49.94,49.74,49.92,99023.0,34.6598,34.7852,34.6459,34.7713,99023.0
2015-07-24 11:25:00,49.93,50.0,49.77,49.77,34708.0,34.7782,34.827,34.6668,34.6668,34708.0
2015-07-24 11:30:00,49.76,49.9,49.76,49.84,52147.0,34.6598,34.7573,34.6598,34.7156,52147.0
2015-07-24 11:35:00,49.84,49.9,49.74,49.78,27333.0,34.7156,34.7573,34.6459,34.6738,27333.0
2015-07-24 11:40:00,49.78,49.86,49.77,49.82,31908.0,34.6738,34.7295,34.6668,34.7016,31908.0
2015-07-24 11:45:00,49.82,49.87,49.78,49.78,29083.0,34.7016,34.7365,34.6738,34.6738,29083.0
2015-07-24 11:50:00,49.78,49.82,49.75,49.81,19159.0,34.6738,34.7016,34.6529,34.6947,19159.0
2015-07-24 11:55:00,49.8,49.88,49.74,49.79,60969.0,34.6877,34.7434,34.6459,34.6807,60969.0
2015-07-24 12:00:00,49.79,49.8,49.72,49.72,23345.0,34.6807,34.6877,34.632,34.632,23345.0
2015-07-24 12:05:00,49.71,49.77,49.61,49.62,32084.0,34.625,34.6668,34.5554,34.5623,32084.0
2015-07-24 12:10:00,49.61,49.7,49.57,49.7,68400.0,34.5554,34.618,34.5275,34.618,68400.0
2015-07-24 12:15:00,49.7,49.77,49.65,49.74,75794.0,34.618,34.6668,34.5832,34.6459,75794.0
2015-07-24 12:20:00,49.74,49.75,49.68,49.71,30672.0,34.6459,34.6529,34.6041,34.625,30672.0
2015-07-24 12:25:00,49.72,49.77,49.7,49.72,60346.0,34.632,34.6668,34.618,34.632,60346.0
2015-07-24 12:30:00,49.72,49.77,49.7,49.76,72559.0,34.632,34.6668,34.618,34.6598,72559.0
2015-07-24 12:35:00,49.76,49.78,49.74,49.75,34771.0,34.6598,34.6738,34.6459,34.6529,34771.0
2015-07-24 12:40:00,49.75,49.75,49.56,49.57,35354.0,34.6529,34.6529,34.5205,34.5275,35354.0
2015-07-24 12:45:00,49.56,49.65,49.54,49.62,54298.0,34.5205,34.5832,34.5066,34.5623,54298.0
2015-07-24 12:50:00,49.62,49.62,49.52,49.52,18591.0,34.5623,34.5623,34.4927,34.4927,18591.0
2015-07-24 12:55:00,49.51,49.56,49.5,49.55,22474.0,34.4857,34.5205,34.4787,34.5136,22474.0
2015-07-24 13:00:00,49.55,49.62,49.55,49.55,37871.0,34.5136,34.5623,34.5136,34.5136,37871.0
2015-07-24 13:05:00,49.55,49.55,49.22,49.3,74603.0,34.5136,34.5136,34.2837,34.3394,74603.0
2015-07-24 13:10:00,49.3,49.38,49.28,49.32,44183.0,34.3394,34.3951,34.3255,34.3534,44183.0
2015-07-24 13:15:00,49.34,49.34,49.23,49.32,38167.0,34.3673,34.3673,34.2907,34.3534,38167.0
2015-07-24 13:20:00,49.33,49.38,49.28,49.37,30810.0,34.3603,34.3951,34.3255,34.3882,30810.0
2015-07-24 13:25:00,49.37,49.43,49.33,49.35,19924.0,34.3882,34.43,34.3603,34.3743,19924.0
2015-07-24 13:30:00,49.34,49.46,49.33,49.37,67568.0,34.3673,34.4509,34.3603,34.3882,67568.0
2015-07-24 13:35:00,49.37,49.37,49.2,49.2,25418.0,34.3882,34.3882,34.2698,34.2698,25418.0
2015-07-24 13:40:00,49.2,49.22,49.09,49.13,41659.0,34.2698,34.2837,34.1932,34.221,41659.0
2015-07-24 13:45:00,49.13,49.16,49.05,49.05,55507.0,34.221,34.2419,34.1653,34.1653,55507.0
2015-07-24 13:50:00,49.05,49.18,49.03,49.16,32045.0,34.1653,34.2558,34.1514,34.2419,32045.0
2015-07-24 13:55:00,49.16,49.32,49.12,49.3,29135.0,34.2419,34.3534,34.214,34.3394,29135.0
2015-07-24 14:00:00,49.3,49.46,49.27,49.43,37609.0,34.3394,34.4509,34.3185,34.43,37609.0
2015-07-24 14:05:00,49.42,49.43,49.16,49.16,67597.0,34.423,34.43,34.2419,34.2419,67597.0
2015-07-24 14:10:00,49.16,49.26,49.11,49.11,29550.0,34.2419,34.3116,34.2071,34.2071,29550.0
2015-07-24 14:15:00,49.11,49.23,49.07,49.18,49844.0,34.2071,34.2907,34.1792,34.2558,49844.0
2015-07-24 14:20:00,49.2,49.27,49.19,49.22,29679.0,34.2698,34.3185,34.2628,34.2837,29679.0
2015-07-24 14:25:00,49.21,49.32,49.17,49.32,28506.0,34.2767,34.3534,34.2489,34.3534,28506.0
2015-07-24 14:30:00,49.31,49.33,49.23,49.24,27964.0,34.3464,34.3603,34.2907,34.2976,27964.0
2015-07-24 14:35:00,49.25,49.25,49.18,49.18,20562.0,34.3046,34.3046,34.2558,34.2558,20562.0
2015-07-24 14:40:00,49.18,49.29,49.17,49.28,26937.0,34.2558,34.3325,34.2489,34.3255,26937.0
2015-07-24 14:45:00,49.28,49.32,49.24,49.24,29181.0,34.3255,34.3534,34.2976,34.2976,29181.0
2015-07-24 14:50:00,49.24,49.3,49.21,49.25,33596.0,34.2976,34.3394,34.2767,34.3046,33596.0
2015-07-24 14:55:00,49.25,49.37,49.25,49.33,34349.0,34.3046,34.3882,34.3046,34.3603,34349.0
2015-07-24 15:00:00,49.34,49.41,49.31,49.39,55460.0,34.3673,34.416,34.3464,34.4021,55460.0
2015-07-24 15:05:00,49.39,49.48,49.38,49.46,40195.0,34.4021,34.4648,34.3951,34.4509,40195.0
2015-07-24 15:10:00,49.45,49.51,49.44,49.47,33329.0,34.4439,34.4857,34.4369,34.4578,33329.0
2015-07-24 15:15:00,49.47,49.56,49.43,49.53,53040.0,34.4578,34.5205,34.43,34.4996,53040.0
2015-07-24 15:20:00,49.53,49.58,49.49,49.57,43185.0,34.4996,34.5345,34.4718,34.5275,43185.0
2015-07-24 15:25:00,49.58,49.61,49.48,49.49,66582.0,34.5345,34.5554,34.4648,34.4718,66582.0
2015-07-24 15:30:00,49.49,49.52,49.44,49.49,64589.0,34.4718,34.4927,34.4369,34.4718,64589.0
2015-07-24 15:35:00,49.5,49.51,49.34,49.34,142928.0,34.4787,34.4857,34.3673,34.3673,142928.0
2015-07-24 15:40:00,49.34,49.38,49.28,49.31,128265.0,34.3673,34.3951,34.3255,34.3464,128265.0
2015-07-24 15:45:00,49.3,49.31,49.26,49.29,138193.0,34.3394,34.3464,34.3116,34.3325,138193.0
2015-07-24 15:50:00,49.29,49.34,49.26,49.33,173433.0,34.3325,34.3673,34.3116,34.3603,173433.0
2015-07-24 15:55:00,49.32,49.42,49.31,49.4,247489.0,34.3534,34.423,34.3464,34.4091,247489.0
2015-07-27 09:30:00,48.42,48.71,48.42,48.45,185151.0,33.7265,33.9285,33.7265,33.7474,185151.0
2015-07-27 09:35:00,48.44,48.86,48.27,48.56,95480.0,33.7404,34.0329,33.622,33.824,95480.0
2015-07-27 09:40:00,48.58,48.83,48.51,48.52,107517.0,33.8379,34.0121,33.7892,33.7961,107517.0
2015-07-27 09:45:00,48.48,48.73,48.21,48.68,60912.0,33.7683,33.9424,33.5802,33.9076,60912.0
2015-07-27 09:50:00,48.68,48.81,48.55,48.8,61685.0,33.9076,33.9981,33.817,33.9912,61685.0
2015-07-27 09:55:00,48.82,49.06,48.82,49.04,52469.0,34.0051,34.1723,34.0051,34.1583,52469.0
2015-07-27 10:00:00,49.05,49.1,48.88,48.92,49159.0,34.1653,34.2001,34.0469,34.0747,49159.0
2015-07-27 10:05:00,48.92,49.05,48.83,49.0,40270.0,34.0747,34.1653,34.0121,34.1305,40270.0
2015-07-27 10:10:00,49.0,49.32,48.99,49.32,86824.0,34.1305,34.3534,34.1235,34.3534,86824.0
2015-07-27 10:15:00,49.33,49.42,49.27,49.35,42252.0,34.3603,34.423,34.3185,34.3743,42252.0
2015-07-27 10:20:00,49.35,49.38,49.03,49.18,50118.0,34.3743,34.3951,34.1514,34.2558,50118.0
2015-07-27 10:25:00,49.19,49.19,48.98,49.03,44364.0,34.2628,34.2628,34.1165,34.1514,44364.0
2015-07-27 10:30:00,49.03,49.19,49.02,49.13,45135.0,34.1514,34.2628,34.1444,34.221,45135.0
2015-07-27 10:35:00,49.13,49.16,48.99,49.16,100095.0,34.221,34.2419,34.1235,34.2419,100095.0
2015-07-27 10:40:00,49.16,49.19,48.98,49.04,63466.0,34.2419,34.2628,34.1165,34.1583,63466.0
2015-07-27 10:45:00,49.05,49.05,48.88,48.9,54618.0,34.1653,34.1653,34.0469,34.0608,54618.0
2015-07-27 10:50:00,48.9,48.99,48.8,48.88,43137.0,34.0608,34.1235,33.9912,34.0469,43137.0
2015-07-27 10:55:00,48.87,48.94,48.84,48.91,47076.0,34.0399,34.0887,34.019,34.0678,47076.0
2015-07-27 11:00:00,48.92,49.14,48.84,49.1,57471.0,34.0747,34.228,34.019,34.2001,57471.0
2015-07-27 11:05:00,49.09,49.13,48.95,49.01,35052.0,34.1932,34.221,34.0956,34.1374,35052.0
2015-07-27 11:10:00,49.0,49.01,48.84,48.87,20798.0,34.1305,34.1374,34.019,34.0399,20798.0
2015-07-27 11:15:00,48.88,48.89,48.79,48.85,30541.0,34.0469,34.0538,33.9842,34.026,30541.0
2015-07-27 11:20:00,48.86,48.9,48.76,48.84,47324.0,34.0329,34.0608,33.9633,34.019,47324.0
2015-07-27 11:25:00,48.84,49.03,48.8,48.95,33664.0,34.019,34.1514,33.9912,34.0956,33664.0
2015-07-27 11:30:00,48.98,49.08,48.97,49.0,26129.0,34.1165,34.1862,34.1096,34.1305,26129.0
2015-07-27 11:35:00,49.01,49.08,48.93,49.04,87350.0,34.1374,34.1862,34.0817,34.1583,87350.0
2015-07-27 11:40:00,49.03,49.05,48.97,49.0,55539.0,34.1514,34.1653,34.1096,34.1305,55539.0
2015-07-27 11:45:00,49.01,49.02,48.92,48.93,28974.0,34.1374,34.1444,34.0747,34.0817,28974.0
2015-07-27 11:50:00,48.93,49.01,48.9,48.93,23843.0,34.0817,34.1374,34.0608,34.0817,23843.0
2015-07-27 11:55:00,48.92,49.0,48.89,48.91,24859.0,34.0747,34.1305,34.0538,34.0678,24859.0
2015-07-27 12:00:00,48.92,49.03,48.92,48.96,43096.0,34.0747,34.1514,34.0747,34.1026,43096.0
2015-07-27 12:05:00,48.96,49.02,48.95,49.01,31387.0,34.1026,34.1444,34.0956,34.1374,31387.0
2015-07-27 12:10:00,49.01,49.07,48.94,49.07,30124.0,34.1374,34.1792,34.0887,34.1792,30124.0
2015-07-27 12:15:00,49.07,49.12,48.98,49.01,57133.0,34.1792,34.214,34.1165,34.1374,57133.0
2015-07-27 12:20:00,49.02,49.09,49.01,49.03,23582.0,34.1444,34.1932,34.1374,34.1514,23582.0
2015-07-27 12:25:00,49.03,49.15,49.02,49.15,31101.0,34.1514,34.2349,34.1444,34.2349,31101.0
2015-07-27 12:30:00,49.14,49.16,49.01,49.02,33403.0,34.228,34.2419,34.1374,34.1444,33403.0
2015-07-27 12:35:00,49.01,49.07,48.95,49.01,28612.0,34.1374,34.1792,34.0956,34.1374,28612.0
2015-07-27 12:40:00,49.01,49.03,48.95,49.03,44186.0,34.1374,34.1514,34.0956,34.1514,44186.0
2015-07-27 12:45:00,49.03,49.11,49.0,49.06,53130.0,34.1514,34.2071,34.1305,34.1723,53130.0
2015-07-27 12:50:00,49.05,49.1,48.99,49.01,46580.0,34.1653,34.2001,34.1235,34.1374,46580.0
2015-07-27 12:55:00,49.02,49.08,48.93,49.06,48210.0,34.1444,34.1862,34.0817,34.1723,48210.0
2015-07-27 13:00:00,49.06,49.13,49.04,49.09,76156.0,34.1723,34.221,34.1583,34.1932,76156.0
2015-07-27 13:05:00,49.09,49.18,49.08,49.17,35330.0,34.1932,34.2558,34.1862,34.2489,35330.0
2015-07-27 13:10:00,49.17,49.26,49.16,49.24,66652.0,34.2489,34.3116,34.2419,34.2976,66652.0
2015-07-27 13:15:00,49.24,49.32,49.2,49.25,58379.0,34.2976,34.3534,34.2698,34.3046,58379.0
2015-07-27 13:20:00,49.24,49.27,49.14,49.15,60733.0,34.2976,34.3185,34.228,34.2349,60733.0
2015-07-27 13:25:00,49.17,49.22,49.11,49.19,48952.0,34.2489,34.2837,34.2071,34.2628,48952.0
2015-07-27 13:30:00,49.2,49.31,49.16,49.3,39802.0,34.2698,34.3464,34.2419,34.3394,39802.0
2015-07-27 13:35:00,49.3,49.3,49.14,49.17,48297.0,34.3394,34.3394,34.228,34.2489,48297.0
2015-07-27 13:40:00,49.16,49.23,49.14,49.2,69064.0,34.2419,34.2907,34.228,34.2698,69064.0
2015-07-27 13:45:00,49.22,49.34,49.21,49.33,38222.0,34.2837,34.3673,34.2767,34.3603,38222.0
2015-07-27 13:50:00,49.33,49.39,49.31,49.38,32415.0,34.3603,34.4021,34.3464,34.3951,32415.0
2015-07-27 13:55:00,49.38,49.39,49.27,49.32,27570.0,34.3951,34.4021,34.3185,34.3534,27570.0
2015-07-27 14:00:00,49.31,49.35,49.27,49.3,38585.0,34.3464,34.3743,34.3185,34.3394,38585.0
2015-07-27 14:05:00,49.29,49.33,49.21,49.21,59282.0,34.3325,34.3603,34.2767,34.2767,59282.0
2015-07-27 14:10:00,49.2,49.24,49.16,49.2,52316.0,34.2698,34.2976,34.2419,34.2698,52316.0
2015-07-27 14:15:00,49.2,49.29,49.17,49.23,39114.0,34.2698,34.3325,34.2489,34.2907,39114.0
2015-07-27 14:20:00,49.24,49.35,49.23,49.24,58617.0,34.2976,34.3743,34.2907,34.2976,58617.0
2015-07-27 14:25:00,49.24,49.25,49.09,49.09,46878.0,34.2976,34.3046,34.1932,34.1932,46878.0
2015-07-27 14:30:00,49.1,49.17,49.04,49.07,55031.0,34.2001,34.2489,34.1583,34.1792,55031.0
2015-07-27 14:35:00,49.05,49.06,48.99,49.02,66146.0,34.1653,34.1723,34.1235,34.1444,66146.0
2015-07-27 14:40:00,49.03,49.11,48.97,48.98,31665.0,34.1514,34.2071,34.1096,34.1165,31665.0
2015-07-27 14:45:00,48.98,49.0,48.92,48.94,33139.0,34.1165,34.1305,34.0747,34.0887,33139.0
2015-07-27 14:50:00,48.95,49.0,48.84,48.84,99579.0,34.0956,34.1305,34.019,34.019,99579.0
2015-07-27 14:55:00,48.85,48.85,48.69,48.82,205483.0,34.026,34.026,33.9145,34.0051,205483.0
2015-07-27 15:00:00,48.81,48.87,48.79,48.82,57370.0,33.9981,34.0399,33.9842,34.0051,57370.0
2015-07-27 15:05:00,48.82,48.82,48.75,48.77,89819.0,34.0051,34.0051,33.9563,33.9703,89819.0
2015-07-27 15:10:00,48.77,48.8,48.74,48.79,57483.0,33.9703,33.9912,33.9494,33.9842,57483.0
2015-07-27 15:15:00,48.78,48.83,48.77,48.78,140794.0,33.9772,34.0121,33.9703,33.9772,140794.0
2015-07-27 15:20:00,48.79,48.81,48.73,48.77,92376.0,33.9842,33.9981,33.9424,33.9703,92376.0
2015-07-27 15:25:00,48.76,48.77,48.57,48.61,133882.0,33.9633,33.9703,33.831,33.8588,133882.0
2015-07-27 15:30:00,48.61,48.62,48.53,48.58,104454.0,33.8588,33.8658,33.8031,33.8379,104454.0
2015-07-27 15:35:00,48.59,48.61,48.51,48.56,136471.0,33.8449,33.8588,33.7892,33.824,136471.0
2015-07-27 15:40:00,48.55,48.59,48.47,48.58,96892.0,33.817,33.8449,33.7613,33.8379,96892.0
2015-07-27 15:45:00,48.58,48.76,48.54,48.75,149012.0,33.8379,33.9633,33.8101,33.9563,149012.0
2015-07-27 15:50:00,48.75,48.8,48.73,48.79,173224.0,33.9563,33.9912,33.9424,33.9842,173224.0
2015-07-27 15:55:00,48.78,48.87,48.77,48.83,237131.0,33.9772,34.0399,33.9703,34.0121,237131.0
2015-07-28 09:30:00,49.07,49.48,49.04,49.29,51635.0,34.1792,34.4648,34.1583,34.3325,51635.0
2015-07-28 09:35:00,49.3,49.36,49.03,49.08,26848.0,34.3394,34.3812,34.1514,34.1862,26848.0
2015-07-28 09:40:00,49.07,49.13,48.93,49.12,24033.0,34.1792,34.221,34.0817,34.214,24033.0
2015-07-28 09:45:00,49.13,49.14,48.71,48.8,45707.0,34.221,34.228,33.9285,33.9912,45707.0
2015-07-28 09:50:00,48.8,48.99,48.74,48.97,42868.0,33.9912,34.1235,33.9494,34.1096,42868.0
2015-07-28 09:55:00,48.97,48.98,48.86,48.94,41158.0,34.1096,34.1165,34.0329,34.0887,41158.0
2015-07-28 10:00:00,48.91,48.94,48.8,48.84,100425.0,34.0678,34.0887,33.9912,34.019,100425.0
2015-07-28 10:05:00,48.84,48.88,48.68,48.69,34741.0,34.019,34.0469,33.9076,33.9145,34741.0
2015-07-28 10:10:00,48.68,48.77,48.64,48.72,55665.0,33.9076,33.9703,33.8797,33.9354,55665.0
2015-07-28 10:15:00,48.72,48.76,48.65,48.7,56839.0,33.9354,33.9633,33.8867,33.9215,56839.0
2015-07-28 10:20:00,48.7,48.78,48.69,48.78,72881.0,33.9215,33.9772,33.9145,33.9772,72881.0
2015-07-28 10:25:00,48.78,48.79,48.69,48.78,64616.0,33.9772,33.9842,33.9145,33.9772,64616.0
2015-07-28 10:30:00,48.78,48.9,48.75,48.82,100035.0,33.9772,34.0608,33.9563,34.0051,100035.0
2015-07-28 10:35:00,48.82,48.88,48.75,48.84,83266.0,34.0051,34.0469,33.9563,34.019,83266.0
2015-07-28 10:40:00,48.84,49.14,48.84,49.13,332819.0,34.019,34.228,34.019,34.221,332819.0
2015-07-28 10:45:00,49.15,49.19,49.08,49.14,46427.0,34.2349,34.2628,34.1862,34.228,46427.0
2015-07-28 10:50:00,49.14,49.37,49.14,49.37,42296.0,34.228,34.3882,34.228,34.3882,42296.0
2015-07-28 10:55:00,49.38,49.61,49.29,49.59,164112.0,34.3951,34.5554,34.3325,34.5414,164112.0
2015-07-28 11:00:00,49.61,49.82,49.6,49.81,65532.0,34.5554,34.7016,34.5484,34.6947,65532.0
2015-07-28 11:05:00,49.82,49.89,49.75,49.85,97794.0,34.7016,34.7504,34.6529,34.7225,97794.0
2015-07-28 11:10:00,49.86,49.89,49.71,49.71,51283.0,34.7295,34.7504,34.625,34.625,51283.0
2015-07-28 11:15:00,49.73,49.75,49.54,49.57,167248.0,34.6389,34.6529,34.5066,34.5275,167248.0
2015-07-28 11:20:00,49.56,49.63,49.53,49.59,51358.0,34.5205,34.5693,34.4996,34.5414,51358.0
2015-07-28 11:25:00,49.6,49.86,49.6,49.86,54254.0,34.5484,34.7295,34.5484,34.7295,54254.0
2015-07-28 11:30:00,49.87,49.87,49.79,49.85,104752.0,34.7365,34.7365,34.6807,34.7225,104752.0
2015-07-28 11:35:00,49.86,49.93,49.85,49.85,18647.0,34.7295,34.7782,34.7225,34.7225,18647.0
2015-07-28 11:40:00,49.84,49.94,49.82,49.94,27198.0,34.7156,34.7852,34.7016,34.7852,27198.0
2015-07-28 11:45:00,49.94,50.07,49.94,50.02,47693.0,34.7852,34.8758,34.7852,34.8409,47693.0
2015-07-28 11:50:00,50.05,50.07,49.98,49.99,27083.0,34.8618,34.8758,34.8131,34.82,27083.0
2015-07-28 11:55:00,50.0,50.01,49.94,50.0,33921.0,34.827,34.834,34.7852,34.827,33921.0
2015-07-28 12:00:00,50.01,50.22,50.0,50.22,53847.0,34.834,34.9802,34.827,34.9802,53847.0
2015-07-28 12:05:00,50.2,50.25,50.07,50.07,41544.0,34.9663,35.0011,34.8758,34.8758,41544.0
2015-07-28 12:10:00,50.07,50.07,49.98,50.04,26990.0,34.8758,34.8758,34.8131,34.8549,26990.0
2015-07-28 12:15:00,50.02,50.19,50.02,50.16,20165.0,34.8409,34.9593,34.8409,34.9385,20165.0
2015-07-28 12:20:00,50.16,50.24,50.16,50.2,50452.0,34.9385,34.9942,34.9385,34.9663,50452.0
2015-07-28 12:25:00,50.2,50.24,50.13,50.21,31844.0,34.9663,34.9942,34.9176,34.9733,31844.0
2015-07-28 12:30:00,50.21,50.26,50.18,50.18,33935.0,34.9733,35.0081,34.9524,34.9524,33935.0
2015-07-28 12:35:00,50.19,50.24,50.18,50.23,26043.0,34.9593,34.9942,34.9524,34.9872,26043.0
2015-07-28 12:40:00,50.23,50.26,50.17,50.22,36694.0,34.9872,35.0081,34.9454,34.9802,36694.0
2015-07-28 12:45:00,50.22,50.26,50.09,50.13,56193.0,34.9802,35.0081,34.8897,34.9176,56193.0
2015-07-28 12:50:00,50.14,50.14,49.95,49.96,28379.0,34.9245,34.9245,34.7922,34.7991,28379.0
2015-07-28 12:55:00,49.97,49.97,49.86,49.86,15461.0,34.8061,34.8061,34.7295,34.7295,15461.0
2015-07-28 13:00:00,49.88,49.98,49.86,49.98,20726.0,34.7434,34.8131,34.7295,34.8131,20726.0
2015-07-28 13:05:00,49.99,50.07,49.97,50.02,26156.0,34.82,34.8758,34.8061,34.8409,26156.0
2015-07-28 13:10:00,50.01,50.07,49.93,50.05,34520.0,34.834,34.8758,34.7782,34.8618,34520.0
2015-07-28 13:15:00,50.06,50.12,50.02,50.08,50907.0,34.8688,34.9106,34.8409,34.8827,50907.0
2015-07-28 13:20:00,50.08,50.18,50.05,50.16,18566.0,34.8827,34.9524,34.8618,34.9385,18566.0
2015-07-28 13:25:00,50.16,50.23,50.11,50.18,38895.0,34.9385,34.9872,34.9036,34.9524,38895.0
2015-07-28 13:30:00,50.18,50.19,50.06,50.06,26846.0,34.9524,34.9593,34.8688,34.8688,26846.0
2015-07-28 13:35:00,50.07,50.09,50.03,50.09,19329.0,34.8758,34.8897,34.8479,34.8897,19329.0
2015-07-28 13:40:00,50.08,50.21,50.08,50.19,17667.0,34.8827,34.9733,34.8827,34.9593,17667.0
2015-07-28 13:45:00,50.19,50.22,50.17,50.22,15798.0,34.9593,34.9802,34.9454,34.9802,15798.0
2015-07-28 13:50:00,50.23,50.28,50.22,50.26,35343.0,34.9872,35.022,34.9802,35.0081,35343.0
2015-07-28 13:55:00,50.26,50.35,50.22,50.23,56562.0,35.0081,35.0708,34.9802,34.9872,56562.0
2015-07-28 14:00:00,50.23,50.3,50.18,50.29,34031.0,34.9872,35.036,34.9524,35.029,34031.0
2015-07-28 14:05:00,50.3,50.35,50.25,50.35,46272.0,35.036,35.0708,35.0011,35.0708,46272.0
2015-07-28 14:10:00,50.34,50.41,50.26,50.41,32546.0,35.0638,35.1126,35.0081,35.1126,32546.0
2015-07-28 14:15:00,50.4,50.44,50.34,50.41,52647.0,35.1056,35.1335,35.0638,35.1126,52647.0
2015-07-28 14:20:00,50.4,50.42,50.36,50.42,61921.0,35.1056,35.1196,35.0778,35.1196,61921.0
2015-07-28 14:25:00,50.42,50.45,50.38,50.44,47282.0,35.1196,35.1404,35.0917,35.1335,47282.0
2015-07-28 14:30:00,50.43,50.43,50.26,50.3,48444.0,35.1265,35.1265,35.0081,35.036,48444.0
2015-07-28 14:35:00,50.29,50.29,50.06,50.09,61919.0,35.029,35.029,34.8688,34.8897,61919.0
2015-07-28 14:40:00,50.09,50.19,50.09,50.19,34193.0,34.8897,34.9593,34.8897,34.9593,34193.0
2015-07-28 14:45:00,50.19,50.26,50.16,50.18,38435.0,34.9593,35.0081,34.9385,34.9524,38435.0
2015-07-28 14:50:00,50.18,50.21,50.14,50.16,34748.0,34.9524,34.9733,34.9245,34.9385,34748.0
2015-07-28 14:55:00,50.17,50.22,50.16,50.19,52349.0,34.9454,34.9802,34.9385,34.9593,52349.0
2015-07-28 15:00:00,50.19,50.23,50.14,50.18,59293.0,34.9593,34.9872,34.9245,34.9524,59293.0
2015-07-28 15:05:00,50.18,50.23,50.16,50.21,43280.0,34.9524,34.9872,34.9385,34.9733,43280.0
2015-07-28 15:10:00,50.22,50.28,50.16,50.2,49137.0,34.9802,35.022,34.9385,34.9663,49137.0
2015-07-28 15:15:00,50.2,50.28,50.17,50.23,57044.0,34.9663,35.022,34.9454,34.9872,57044.0
2015-07-28 15:20:00,50.23,50.28,50.21,50.21,34537.0,34.9872,35.022,34.9733,34.9733,34537.0
2015-07-28 15:25:00,50.21,50.21,50.07,50.08,50384.0,34.9733,34.9733,34.8758,34.8827,50384.0
2015-07-28 15:30:00,50.08,50.15,50.06,50.11,65886.0,34.8827,34.9315,34.8688,34.9036,65886.0
2015-07-28 15:35:00,50.1,50.12,50.01,50.01,60016.0,34.8967,34.9106,34.834,34.834,60016.0
2015-07-28 15:40:00,50.01,50.1,49.97,50.1,82110.0,34.834,34.8967,34.8061,34.8967,82110.0
2015-07-28 15:45:00,50.09,50.11,49.93,49.96,102226.0,34.8897,34.9036,34.7782,34.7991,102226.0
2015-07-28 15:50:00,49.96,50.04,49.94,50.01,90510.0,34.7991,34.8549,34.7852,34.834,90510.0
2015-07-28 15:55:00,50.0,50.01,49.97,50.0,184292.0,34.827,34.834,34.8061,34.827,184292.0
2015-07-29 09:30:00,49.89,50.22,49.74,50.17,68386.0,34.7504,34.9802,34.6459,34.9454,68386.0
2015-07-29 09:35:00,50.08,50.08,49.77,49.99,22464.0,34.8827,34.8827,34.6668,34.82,22464.0
2015-07-29 09:40:00,49.91,50.14,49.69,50.12,35733.0,34.7643,34.9245,34.6111,34.9106,35733.0
2015-07-29 09:45:00,50.09,50.27,50.04,50.1,49782.0,34.8897,35.0151,34.8549,34.8967,49782.0
2015-07-29 09:50:00,50.11,50.2,50.01,50.16,42118.0,34.9036,34.9663,34.834,34.9385,42118.0
2015-07-29 09:55:00,50.16,50.17,49.87,49.91,28632.0,34.9385,34.9454,34.7365,34.7643,28632.0
2015-07-29 10:00:00,49.94,49.97,49.84,49.91,26685.0,34.7852,34.8061,34.7156,34.7643,26685.0
2015-07-29 10:05:00,49.9,49.9,49.68,49.73,32946.0,34.7573,34.7573,34.6041,34.6389,32946.0
2015-07-29 10:10:00,49.73,49.82,49.68,49.81,88622.0,34.6389,34.7016,34.6041,34.6947,88622.0
2015-07-29 10:15:00,49.81,49.81,49.73,49.8,32931.0,34.6947,34.6947,34.6389,34.6877,32931.0
2015-07-29 10:20:00,49.8,49.87,49.78,49.87,65909.0,34.6877,34.7365,34.6738,34.7365,65909.0
2015-07-29 10:25:00,49.87,49.9,49.78,49.78,28389.0,34.7365,34.7573,34.6738,34.6738,28389.0
2015-07-29 10:30:00,49.8,50.57,49.79,50.55,232613.0,34.6877,35.224,34.6807,35.2101,232613.0
2015-07-29 10:35:00,50.57,50.91,50.56,50.85,119110.0,35.224,35.4609,35.2171,35.4191,119110.0
2015-07-29 10:40:00,50.86,51.01,50.66,50.79,57266.0,35.426,35.5305,35.2867,35.3773,57266.0
2015-07-29 10:45:00,50.78,51.08,50.77,51.07,55007.0,35.3703,35.5793,35.3633,35.5723,55007.0
2015-07-29 10:50:00,51.06,51.1,50.99,51.04,39790.0,35.5653,35.5932,35.5166,35.5514,39790.0
2015-07-29 10:55:00,51.03,51.08,50.94,51.05,74600.0,35.5444,35.5793,35.4818,35.5584,74600.0
2015-07-29 11:00:00,51.04,51.13,50.92,51.12,77139.0,35.5514,35.6141,35.4678,35.6071,77139.0
2015-07-29 11:05:00,51.13,51.21,51.06,51.11,65687.0,35.6141,35.6698,35.5653,35.6002,65687.0
2015-07-29 11:10:00,51.12,51.36,51.11,51.33,55168.0,35.6071,35.7743,35.6002,35.7534,55168.0
2015-07-29 11:15:00,51.33,51.54,51.32,51.5,69821.0,35.7534,35.8997,35.7464,35.8718,69821.0
2015-07-29 11:20:00,51.46,51.68,51.46,51.61,67462.0,35.844,35.9972,35.844,35.9484,67462.0
2015-07-29 11:25:00,51.59,51.74,51.56,51.62,92593.0,35.9345,36.039,35.9136,35.9554,92593.0
2015-07-29 11:30:00,51.63,51.72,51.41,51.41,44689.0,35.9624,36.0251,35.8091,35.8091,44689.0
2015-07-29 11:35:00,51.41,51.42,51.13,51.13,25805.0,35.8091,35.8161,35.6141,35.6141,25805.0
2015-07-29 11:40:00,51.13,51.16,50.95,50.99,34861.0,35.6141,35.635,35.4887,35.5166,34861.0
2015-07-29 11:45:00,50.99,51.08,50.94,51.05,34951.0,35.5166,35.5793,35.4818,35.5584,34951.0
2015-07-29 11:50:00,51.04,51.09,50.98,51.03,35958.0,35.5514,35.5862,35.5096,35.5444,35958.0
2015-07-29 11:55:00,51.02,51.12,51.0,51.09,19881.0,35.5375,35.6071,35.5235,35.5862,19881.0
2015-07-29 12:00:00,51.11,51.14,50.95,51.0,24521.0,35.6002,35.6211,35.4887,35.5235,24521.0
2015-07-29 12:05:00,51.0,51.02,50.83,50.84,28222.0,35.5235,35.5375,35.4051,35.4121,28222.0
2015-07-29 12:10:00,50.84,50.91,50.84,50.9,19442.0,35.4121,35.4609,35.4121,35.4539,19442.0
2015-07-29 12:15:00,50.89,50.89,50.8,50.81,16784.0,35.4469,35.4469,35.3842,35.3912,16784.0
2015-07-29 12:20:00,50.8,50.8,50.7,50.72,15334.0,35.3842,35.3842,35.3146,35.3285,15334.0
2015-07-29 12:25:00,50.73,50.93,50.71,50.91,29893.0,35.3355,35.4748,35.3215,35.4609,29893.0
2015-07-29 12:30:00,50.91,51.01,50.87,50.97,21543.0,35.4609,35.5305,35.433,35.5026,21543.0
2015-07-29 12:35:00,50.98,50.98,50.77,50.8,19193.0,35.5096,35.5096,35.3633,35.3842,19193.0
2015-07-29 12:40:00,50.79,50.8,50.54,50.61,23404.0,35.3773,35.3842,35.2031,35.2519,23404.0
2015-07-29 12:45:00,50.62,50.69,50.6,50.67,22032.0,35.2589,35.3076,35.2449,35.2937,22032.0
2015-07-29 12:50:00,50.69,51.21,50.66,50.98,61103.0,35.3076,35.6698,35.2867,35.5096,61103.0
2015-07-29 12:55:00,50.97,51.1,50.76,50.86,62769.0,35.5026,35.5932,35.3564,35.426,62769.0
2015-07-29 13:00:00,50.85,51.1,50.8,51.08,24426.0,35.4191,35.5932,35.3842,35.5793,24426.0
2015-07-29 13:05:00,51.07,51.26,51.06,51.14,50912.0,35.5723,35.7046,35.5653,35.6211,50912.0
2015-07-29 13:10:00,51.12,51.19,50.95,50.99,41148.0,35.6071,35.6559,35.4887,35.5166,41148.0
2015-07-29 13:15:00,50.99,51.05,50.93,51.02,22747.0,35.5166,35.5584,35.4748,35.5375,22747.0
2015-07-29 13:20:00,51.01,51.01,50.86,50.88,15123.0,35.5305,35.5305,35.426,35.44,15123.0
2015-07-29 13:25:00,50.89,50.92,50.78,50.78,19302.0,35.4469,35.4678,35.3703,35.3703,19302.0
2015-07-29 13:30:00,50.79,50.94,50.79,50.92,23692.0,35.3773,35.4818,35.3773,35.4678,23692.0
2015-07-29 13:35:00,50.92,50.98,50.85,50.97,20224.0,35.4678,35.5096,35.4191,35.5026,20224.0
2015-07-29 13:40:00,50.97,50.97,50.88,50.88,28041.0,35.5026,35.5026,35.44,35.44,28041.0
2015-07-29 13:45:00,50.87,50.91,50.83,50.85,36236.0,35.433,35.4609,35.4051,35.4191,36236.0
2015-07-29 13:50:00,50.86,50.87,50.76,50.84,34089.0,35.426,35.433,35.3564,35.4121,34089.0
2015-07-29 13:55:00,50.84,50.88,50.79,50.86,60929.0,35.4121,35.44,35.3773,35.426,60929.0
2015-07-29 14:00:00,50.85,51.19,50.83,50.87,67042.0,35.4191,35.6559,35.4051,35.433,67042.0
2015-07-29 14:05:00,50.87,51.03,50.85,50.93,73641.0,35.433,35.5444,35.4191,35.4748,73641.0
2015-07-29 14:10:00,50.93,51.22,50.93,51.1,107713.0,35.4748,35.6768,35.4748,35.5932,107713.0
2015-07-29 14:15:00,51.1,51.32,51.09,51.32,41183.0,35.5932,35.7464,35.5862,35.7464,41183.0
2015-07-29 14:20:00,51.33,51.39,51.23,51.28,90170.0,35.7534,35.7952,35.6837,35.7186,90170.0
2015-07-29 14:25:00,51.28,51.39,51.19,51.34,84188.0,35.7186,35.7952,35.6559,35.7604,84188.0
2015-07-29 14:30:00,51.34,51.35,51.23,51.29,33980.0,35.7604,35.7673,35.6837,35.7255,33980.0
2015-07-29 14:35:00,51.3,51.3,51.13,51.18,18259.0,35.7325,35.7325,35.6141,35.6489,18259.0
2015-07-29 14:40:00,51.19,51.2,51.07,51.18,30262.0,35.6559,35.6629,35.5723,35.6489,30262.0
2015-07-29 14:45:00,51.19,51.3,51.19,51.26,54771.0,35.6559,35.7325,35.6559,35.7046,54771.0
2015-07-29 14:50:00,51.25,51.31,51.16,51.19,32897.0,35.6977,35.7395,35.635,35.6559,32897.0
2015-07-29 14:55:00,51.19,51.31,51.18,51.23,22902.0,35.6559,35.7395,35.6489,35.6837,22902.0
2015-07-29 15:00:00,51.21,51.22,51.15,51.16,21364.0,35.6698,35.6768,35.628,35.635,21364.0
2015-07-29 15:05:00,51.17,51.24,51.1,51.13,26799.0,35.642,35.6907,35.5932,35.6141,26799.0
2015-07-29 15:10:00,51.12,51.2,51.1,51.16,34018.0,35.6071,35.6629,35.5932,35.635,34018.0
2015-07-29 15:15:00,51.16,51.19,51.11,51.12,36732.0,35.635,35.6559,35.6002,35.6071,36732.0
2015-07-29 15:20:00,51.11,51.17,51.1,51.16,41950.0,35.6002,35.642,35.5932,35.635,41950.0
2015-07-29 15:25:00,51.15,51.26,51.14,51.25,35290.0,35.628,35.7046,35.6211,35.6977,35290.0
2015-07-29 15:30:00,51.26,51.32,51.16,51.18,40929.0,35.7046,35.7464,35.635,35.6489,40929.0
2015-07-29 15:35:00,51.16,51.17,51.09,51.12,38554.0,35.635,35.642,35.5862,35.6071,38554.0
2015-07-29 15:40:00,51.12,51.21,51.1,51.16,62056.0,35.6071,35.6698,35.5932,35.635,62056.0
2015-07-29 15:45:00,51.16,51.18,51.11,51.16,64024.0,35.635,35.6489,35.6002,35.635,64024.0
2015-07-29 15:50:00,51.16,51.2,51.15,51.19,54206.0,35.635,35.6629,35.628,35.6559,54206.0
2015-07-29 15:55:00,51.2,51.22,51.14,51.17,103105.0,35.6629,35.6768,35.6211,35.642,103105.0
2015-07-30 09:30:00,51.0,51.23,51.0,51.23,41971.0,35.5235,35.6837,35.5235,35.6837,41971.0
2015-07-30 09:35:00,51.11,51.24,50.77,50.84,38012.0,35.6002,35.6907,35.3633,35.4121,38012.0
2015-07-30 09:40:00,50.89,51.1,50.78,50.78,30017.0,35.4469,35.5932,35.3703,35.3703,30017.0
2015-07-30 09:45:00,50.78,50.78,50.54,50.54,21776.0,35.3703,35.3703,35.2031,35.2031,21776.0
2015-07-30 09:50:00,50.52,50.72,50.5,50.63,34561.0,35.1892,35.3285,35.1753,35.2658,34561.0
2015-07-30 09:55:00,50.6,51.02,50.6,51.02,24839.0,35.2449,35.5375,35.2449,35.5375,24839.0
2015-07-30 10:00:00,51.02,51.67,50.92,51.15,64984.0,35.5375,35.9902,35.4678,35.628,64984.0
2015-07-30 10:05:00,51.14,51.24,51.09,51.24,40269.0,35.6211,35.6907,35.5862,35.6907,40269.0
2015-07-30 10:10:00,51.25,51.38,51.24,51.36,48413.0,35.6977,35.7882,35.6907,35.7743,48413.0
2015-07-30 10:15:00,51.36,51.46,51.31,51.37,40498.0,35.7743,35.844,35.7395,35.7813,40498.0
2015-07-30 10:20:00,51.39,51.53,51.35,51.38,38353.0,35.7952,35.8927,35.7673,35.7882,38353.0
2015-07-30 10:25:00,51.36,51.39,51.24,51.33,38460.0,35.7743,35.7952,35.6907,35.7534,38460.0
2015-07-30 10:30:00,51.33,51.45,51.04,51.09,63325.0,35.7534,35.837,35.5514,35.5862,63325.0
2015-07-30 10:35:00,51.09,51.15,50.97,51.0,38660.0,35.5862,35.628,35.5026,35.5235,38660.0
2015-07-30 10:40:00,51.01,51.08,50.86,50.87,42761.0,35.5305,35.5793,35.426,35.433,42761.0
2015-07-30 10:45:00,50.86,51.02,50.84,50.91,53642.0,35.426,35.5375,35.4121,35.4609,53642.0
2015-07-30 10:50:00,50.91,50.94,50.83,50.93,33770.0,35.4609,35.4818,35.4051,35.4748,33770.0
2015-07-30 10:55:00,50.92,50.95,50.76,50.77,28786.0,35.4678,35.4887,35.3564,35.3633,28786.0
2015-07-30 11:00:00,50.78,50.88,50.78,50.85,20156.0,35.3703,35.44,35.3703,35.4191,20156.0
2015-07-30 11:05:00,50.85,50.88,50.74,50.81,31652.0,35.4191,35.44,35.3424,35.3912,31652.0
2015-07-30 11:10:00,50.82,50.9,50.76,50.76,35364.0,35.3982,35.4539,35.3564,35.3564,35364.0
2015-07-30 11:15:00,50.76,50.87,50.71,50.73,38103.0,35.3564,35.433,35.3215,35.3355,38103.0
2015-07-30 11:20:00,50.73,50.82,50.72,50.81,41366.0,35.3355,35.3982,35.3285,35.3912,41366.0
2015-07-30 11:25:00,50.8,50.82,50.7,50.75,68593.0,35.3842,35.3982,35.3146,35.3494,68593.0
2015-07-30 11:30:00,50.75,50.83,50.7,50.81,24197.0,35.3494,35.4051,35.3146,35.3912,24197.0
2015-07-30 11:35:00,50.81,50.82,50.73,50.8,28166.0,35.3912,35.3982,35.3355,35.3842,28166.0
2015-07-30 11:40:00,50.8,50.84,50.71,50.77,29959.0,35.3842,35.4121,35.3215,35.3633,29959.0
2015-07-30 11:45:00,50.77,50.97,50.76,50.96,45604.0,35.3633,35.5026,35.3564,35.4957,45604.0
2015-07-30 11:50:00,50.95,51.01,50.92,50.99,23742.0,35.4887,35.5305,35.4678,35.5166,23742.0
2015-07-30 11:55:00,51.0,51.19,50.9,51.17,32770.0,35.5235,35.6559,35.4539,35.642,32770.0
2015-07-30 12:00:00,51.17,51.18,51.08,51.09,55031.0,35.642,35.6489,35.5793,35.5862,55031.0
2015-07-30 12:05:00,51.08,51.08,50.96,51.01,70122.0,35.5793,35.5793,35.4957,35.5305,70122.0
2015-07-30 12:10:00,51.01,51.01,50.79,50.85,32136.0,35.5305,35.5305,35.3773,35.4191,32136.0
2015-07-30 12:15:00,50.84,51.02,50.82,51.01,26142.0,35.4121,35.5375,35.3982,35.5305,26142.0
2015-07-30 12:20:00,50.99,50.99,50.87,50.89,17570.0,35.5166,35.5166,35.433,35.4469,17570.0
2015-07-30 12:25:00,50.87,50.88,50.74,50.75,16654.0,35.433,35.44,35.3424,35.3494,16654.0
2015-07-30 12:30:00,50.75,50.81,50.73,50.73,16289.0,35.3494,35.3912,35.3355,35.3355,16289.0
2015-07-30 12:35:00,50.72,50.78,50.65,50.76,19961.0,35.3285,35.3703,35.2798,35.3564,19961.0
2015-07-30 12:40:00,50.76,50.86,50.76,50.8,12768.0,35.3564,35.426,35.3564,35.3842,12768.0
2015-07-30 12:45:00,50.81,50.86,50.76,50.86,15230.0,35.3912,35.426,35.3564,35.426,15230.0
2015-07-30 12:50:00,50.86,50.87,50.77,50.77,20491.0,35.426,35.433,35.3633,35.3633,20491.0
2015-07-30 12:55:00,50.76,50.81,50.73,50.76,22783.0,35.3564,35.3912,35.3355,35.3564,22783.0
2015-07-30 13:00:00,50.76,50.78,50.68,50.68,15086.0,35.3564,35.3703,35.3007,35.3007,15086.0
2015-07-30 13:05:00,50.68,50.72,50.61,50.66,27026.0,35.3007,35.3285,35.2519,35.2867,27026.0
2015-07-30 13:10:00,50.67,50.68,50.53,50.57,25586.0,35.2937,35.3007,35.1962,35.224,25586.0
2015-07-30 13:15:00,50.56,50.64,50.56,50.6,55121.0,35.2171,35.2728,35.2171,35.2449,55121.0
2015-07-30 13:20:00,50.61,50.62,50.51,50.51,21103.0,35.2519,35.2589,35.1822,35.1822,21103.0
2015-07-30 13:25:00,50.51,50.57,50.39,50.43,86547.0,35.1822,35.224,35.0987,35.1265,86547.0
2015-07-30 13:30:00,50.43,50.49,50.41,50.42,31226.0,35.1265,35.1683,35.1126,35.1196,31226.0
2015-07-30 13:35:00,50.44,50.45,50.31,50.34,51117.0,35.1335,35.1404,35.0429,35.0638,51117.0
2015-07-30 13:40:00,50.33,50.39,50.29,50.32,24693.0,35.0569,35.0987,35.029,35.0499,24693.0
2015-07-30 13:45:00,50.33,50.44,50.31,50.42,39883.0,35.0569,35.1335,35.0429,35.1196,39883.0
2015-07-30 13:50:00,50.43,50.44,50.39,50.39,26006.0,35.1265,35.1335,35.0987,35.0987,26006.0
2015-07-30 13:55:00,50.4,50.45,50.3,50.42,26805.0,35.1056,35.1404,35.036,35.1196,26805.0
2015-07-30 14:00:00,50.41,50.42,50.34,50.36,26065.0,35.1126,35.1196,35.0638,35.0778,26065.0
2015-07-30 14:05:00,50.36,50.37,50.23,50.25,38452.0,35.0778,35.0847,34.9872,35.0011,38452.0
2015-07-30 14:10:00,50.25,50.36,50.25,50.28,28056.0,35.0011,35.0778,35.0011,35.022,28056.0
2015-07-30 14:15:00,50.28,50.28,50.13,50.14,32719.0,35.022,35.022,34.9176,34.9245,32719.0
2015-07-30 14:20:00,50.15,50.21,50.14,50.18,30479.0,34.9315,34.9733,34.9245,34.9524,30479.0
2015-07-30 14:25:00,50.19,50.26,50.16,50.26,28554.0,34.9593,35.0081,34.9385,35.0081,28554.0
2015-07-30 14:30:00,50.27,50.35,50.26,50.26,24585.0,35.0151,35.0708,35.0081,35.0081,24585.0
2015-07-30 14:35:00,50.27,50.42,50.27,50.42,38585.0,35.0151,35.1196,35.0151,35.1196,38585.0
2015-07-30 14:40:00,50.42,50.66,50.42,50.65,52601.0,35.1196,35.2867,35.1196,35.2798,52601.0
2015-07-30 14:45:00,50.65,50.68,50.6,50.67,33689.0,35.2798,35.3007,35.2449,35.2937,33689.0
2015-07-30 14:50:00,50.67,50.84,50.66,50.73,39975.0,35.2937,35.4121,35.2867,35.3355,39975.0
2015-07-30 14:55:00,50.74,50.83,50.67,50.73,36047.0,35.3424,35.4051,35.2937,35.3355,36047.0
2015-07-30 15:00:00,50.73,50.75,50.65,50.7,37156.0,35.3355,35.3494,35.2798,35.3146,37156.0
2015-07-30 15:05:00,50.69,50.71,50.59,50.64,42723.0,35.3076,35.3215,35.238,35.2728,42723.0
2015-07-30 15:10:00,50.65,50.68,50.61,50.67,47543.0,35.2798,35.3007,35.2519,35.2937,47543.0
2015-07-30 15:15:00,50.68,50.71,50.64,50.66,41177.0,35.3007,35.3215,35.2728,35.2867,41177.0
2015-07-30 15:20:00,50.66,50.68,50.58,50.58,41416.0,35.2867,35.3007,35.231,35.231,41416.0
2015-07-30 15:25:00,50.58,50.67,50.58,50.59,46465.0,35.231,35.2937,35.231,35.238,46465.0
2015-07-30 15:30:00,50.59,50.69,50.55,50.55,73687.0,35.238,35.3076,35.2101,35.2101,73687.0
2015-07-30 15:35:00,50.55,50.55,50.43,50.44,46660.0,35.2101,35.2101,35.1265,35.1335,46660.0
2015-07-30 15:40:00,50.44,50.54,50.42,50.48,54421.0,35.1335,35.2031,35.1196,35.1613,54421.0
2015-07-30 15:45:00,50.48,50.55,50.46,50.52,61665.0,35.1613,35.2101,35.1474,35.1892,61665.0
2015-07-30 15:50:00,50.52,50.59,50.49,50.59,108176.0,35.1892,35.238,35.1683,35.238,108176.0
2015-07-30 15:55:00,50.58,50.63,50.56,50.6,116424.0,35.231,35.2658,35.2171,35.2449,116424.0
2015-07-31 09:30:00,50.21,50.33,49.95,50.31,58596.0,34.9733,35.0569,34.7922,35.0429,58596.0
2015-07-31 09:35:00,50.3,50.35,49.84,49.84,64626.0,35.036,35.0708,34.7156,34.7156,64626.0
2015-07-31 09:40:00,49.88,50.11,49.71,50.0,46759.0,34.7434,34.9036,34.625,34.827,46759.0
2015-07-31 09:45:00,50.07,50.36,50.02,50.18,44372.0,34.8758,35.0778,34.8409,34.9524,44372.0
2015-07-31 09:50:00,50.21,50.29,50.09,50.18,23398.0,34.9733,35.029,34.8897,34.9524,23398.0
2015-07-31 09:55:00,50.18,50.34,50.02,50.17,28772.0,34.9524,35.0638,34.8409,34.9454,28772.0
2015-07-31 10:00:00,50.16,50.34,50.12,50.12,50979.0,34.9385,35.0638,34.9106,34.9106,50979.0
2015-07-31 10:05:00,50.14,50.15,49.98,49.98,57515.0,34.9245,34.9315,34.8131,34.8131,57515.0
2015-07-31 10:10:00,49.96,49.97,49.79,49.79,40011.0,34.7991,34.8061,34.6807,34.6807,40011.0
2015-07-31 10:15:00,49.79,49.89,49.66,49.71,63098.0,34.6807,34.7504,34.5902,34.625,63098.0
2015-07-31 10:20:00,49.71,49.76,49.63,49.75,57963.0,34.625,34.6598,34.5693,34.6529,57963.0
2015-07-31 10:25:00,49.74,49.75,49.63,49.7,78401.0,34.6459,34.6529,34.5693,34.618,78401.0
2015-07-31 10:30:00,49.7,49.88,49.69,49.72,44560.0,34.618,34.7434,34.6111,34.632,44560.0
2015-07-31 10:35:00,49.72,49.8,49.68,49.8,47784.0,34.632,34.6877,34.6041,34.6877,47784.0
2015-07-31 10:40:00,49.79,49.8,49.64,49.66,88136.0,34.6807,34.6877,34.5762,34.5902,88136.0
2015-07-31 10:45:00,49.66,49.72,49.62,49.67,66791.0,34.5902,34.632,34.5623,34.5971,66791.0
2015-07-31 10:50:00,49.66,49.74,49.6,49.73,51988.0,34.5902,34.6459,34.5484,34.6389,51988.0
2015-07-31 10:55:00,49.73,49.8,49.59,49.6,53224.0,34.6389,34.6877,34.5414,34.5484,53224.0
2015-07-31 11:00:00,49.59,49.73,49.59,49.67,37511.0,34.5414,34.6389,34.5414,34.5971,37511.0
2015-07-31 11:05:00,49.7,49.89,49.7,49.89,50220.0,34.618,34.7504,34.618,34.7504,50220.0
2015-07-31 11:10:00,49.88,50.03,49.88,49.97,28359.0,34.7434,34.8479,34.7434,34.8061,28359.0
2015-07-31 11:15:00,49.97,50.02,49.95,49.97,24528.0,34.8061,34.8409,34.7922,34.8061,24528.0
2015-07-31 11:20:00,49.97,50.11,49.92,50.04,22499.0,34.8061,34.9036,34.7713,34.8549,22499.0
2015-07-31 11:25:00,50.04,50.14,49.97,49.99,29219.0,34.8549,34.9245,34.8061,34.82,29219.0
2015-07-31 11:30:00,49.98,50.1,49.93,50.08,27448.0,34.8131,34.8967,34.7782,34.8827,27448.0
2015-07-31 11:35:00,50.08,50.33,50.08,50.32,86064.0,34.8827,35.0569,34.8827,35.0499,86064.0
2015-07-31 11:40:00,50.31,50.31,50.1,50.1,52410.0,35.0429,35.0429,34.8967,34.8967,52410.0
2015-07-31 11:45:00,50.08,50.14,50.07,50.08,19645.0,34.8827,34.9245,34.8758,34.8827,19645.0
2015-07-31 11:50:00,50.09,50.15,50.06,50.11,18027.0,34.8897,34.9315,34.8688,34.9036,18027.0
2015-07-31 11:55:00,50.08,50.08,50.01,50.01,20389.0,34.8827,34.8827,34.834,34.834,20389.0
2015-07-31 12:00:00,50.02,50.13,50.0,50.13,18018.0,34.8409,34.9176,34.827,34.9176,18018.0
2015-07-31 12:05:00,50.14,50.16,50.1,50.12,13587.0,34.9245,34.9385,34.8967,34.9106,13587.0
2015-07-31 12:10:00,50.12,50.12,50.01,50.01,19902.0,34.9106,34.9106,34.834,34.834,19902.0
2015-07-31 12:15:00,50.03,50.09,49.99,50.02,11459.0,34.8479,34.8897,34.82,34.8409,11459.0
2015-07-31 12:20:00,50.02,50.02,49.89,49.89,21433.0,34.8409,34.8409,34.7504,34.7504,21433.0
2015-07-31 12:25:00,49.89,49.92,49.85,49.89,15791.0,34.7504,34.7713,34.7225,34.7504,15791.0
2015-07-31 12:30:00,49.9,49.95,49.87,49.95,18469.0,34.7573,34.7922,34.7365,34.7922,18469.0
2015-07-31 12:35:00,49.94,49.96,49.9,49.91,15490.0,34.7852,34.7991,34.7573,34.7643,15490.0
2015-07-31 12:40:00,49.91,49.93,49.85,49.91,19388.0,34.7643,34.7782,34.7225,34.7643,19388.0
2015-07-31 12:45:00,49.92,49.92,49.75,49.77,34564.0,34.7713,34.7713,34.6529,34.6668,34564.0
2015-07-31 12:50:00,49.77,49.87,49.74,49.87,13185.0,34.6668,34.7365,34.6459,34.7365,13185.0
2015-07-31 12:55:00,49.86,49.87,49.81,49.87,14329.0,34.7295,34.7365,34.6947,34.7365,14329.0
2015-07-31 13:00:00,49.86,49.9,49.82,49.89,25917.0,34.7295,34.7573,34.7016,34.7504,25917.0
2015-07-31 13:05:00,49.9,49.9,49.79,49.8,20177.0,34.7573,34.7573,34.6807,34.6877,20177.0
2015-07-31 13:10:00,49.81,49.87,49.73,49.79,19596.0,34.6947,34.7365,34.6389,34.6807,19596.0
2015-07-31 13:15:00,49.79,49.85,49.76,49.78,18800.0,34.6807,34.7225,34.6598,34.6738,18800.0
2015-07-31 13:20:00,49.77,49.79,49.72,49.75,16192.0,34.6668,34.6807,34.632,34.6529,16192.0
2015-07-31 13:25:00,49.76,49.77,49.65,49.68,47755.0,34.6598,34.6668,34.5832,34.6041,47755.0
2015-07-31 13:30:00,49.69,49.72,49.58,49.6,37918.0,34.6111,34.632,34.5345,34.5484,37918.0
2015-07-31 13:35:00,49.62,49.66,49.58,49.6,28779.0,34.5623,34.5902,34.5345,34.5484,28779.0
2015-07-31 13:40:00,49.6,49.62,49.56,49.6,17551.0,34.5484,34.5623,34.5205,34.5484,17551.0
2015-07-31 13:45:00,49.59,49.6,49.49,49.49,39022.0,34.5414,34.5484,34.4718,34.4718,39022.0
2015-07-31 13:50:00,49.49,49.5,49.42,49.5,31345.0,34.4718,34.4787,34.423,34.4787,31345.0
2015-07-31 13:55:00,49.49,49.56,49.48,49.53,36680.0,34.4718,34.5205,34.4648,34.4996,36680.0
2015-07-31 14:00:00,49.53,49.62,49.52,49.57,21746.0,34.4996,34.5623,34.4927,34.5275,21746.0
2015-07-31 14:05:00,49.57,49.69,49.54,49.67,17125.0,34.5275,34.6111,34.5066,34.5971,17125.0
2015-07-31 14:10:00,49.68,49.76,49.61,49.73,53165.0,34.6041,34.6598,34.5554,34.6389,53165.0
2015-07-31 14:15:00,49.74,49.76,49.71,49.75,29738.0,34.6459,34.6598,34.625,34.6529,29738.0
2015-07-31 14:20:00,49.76,49.79,49.73,49.77,32577.0,34.6598,34.6807,34.6389,34.6668,32577.0
2015-07-31 14:25:00,49.77,49.82,49.74,49.76,24337.0,34.6668,34.7016,34.6459,34.6598,24337.0
2015-07-31 14:30:00,49.77,49.82,49.76,49.78,29431.0,34.6668,34.7016,34.6598,34.6738,29431.0
2015-07-31 14:35:00,49.78,49.78,49.74,49.78,44605.0,34.6738,34.6738,34.6459,34.6738,44605.0
2015-07-31 14:40:00,49.78,49.8,49.74,49.79,34304.0,34.6738,34.6877,34.6459,34.6807,34304.0
2015-07-31 14:45:00,49.8,49.82,49.72,49.79,75365.0,34.6877,34.7016,34.632,34.6807,75365.0
2015-07-31 14:50:00,49.79,49.82,49.77,49.8,24925.0,34.6807,34.7016,34.6668,34.6877,24925.0
2015-07-31 14:55:00,49.79,49.86,49.77,49.78,28583.0,34.6807,34.7295,34.6668,34.6738,28583.0
2015-07-31 15:00:00,49.8,49.86,49.78,49.83,41486.0,34.6877,34.7295,34.6738,34.7086,41486.0
2015-07-31 15:05:00,49.83,49.84,49.68,49.68,46409.0,34.7086,34.7156,34.6041,34.6041,46409.0
2015-07-31 15:10:00,49.69,49.7,49.6,49.61,27404.0,34.6111,34.618,34.5484,34.5554,27404.0
2015-07-31 15:15:00,49.61,49.61,49.52,49.53,26228.0,34.5554,34.5554,34.4927,34.4996,26228.0
2015-07-31 15:20:00,49.53,49.53,49.49,49.52,30291.0,34.4996,34.4996,34.4718,34.4927,30291.0
2015-07-31 15:25:00,49.53,49.58,49.38,49.38,54678.0,34.4996,34.5345,34.3951,34.3951,54678.0
2015-07-31 15:30:00,49.38,49.52,49.38,49.5,48629.0,34.3951,34.4927,34.3951,34.4787,48629.0
2015-07-31 15:35:00,49.48,49.5,49.36,49.39,64671.0,34.4648,34.4787,34.3812,34.4021,64671.0
2015-07-31 15:40:00,49.39,49.48,49.35,49.45,79415.0,34.4021,34.4648,34.3743,34.4439,79415.0
2015-07-31 15:45:00,49.45,49.45,49.37,49.37,82864.0,34.4439,34.4439,34.3882,34.3882,82864.0
2015-07-31 15:50:00,49.38,49.42,49.36,49.4,89596.0,34.3951,34.423,34.3812,34.4091,89596.0
2015-07-31 15:55:00,49.39,49.44,49.37,49.43,182680.0,34.4021,34.4369,34.3882,34.43,182680.0
2015-08-03 09:30:00,48.75,48.93,48.43,48.69,84140.0,33.9563,34.0817,33.7334,33.9145,84140.0
2015-08-03 09:35:00,48.64,48.81,48.4,48.4,27735.0,33.8797,33.9981,33.7125,33.7125,27735.0
2015-08-03 09:40:00,48.46,48.56,48.2,48.36,87414.0,33.7543,33.824,33.5732,33.6847,87414.0
2015-08-03 09:45:00,48.34,48.51,48.18,48.29,109065.0,33.6707,33.7892,33.5593,33.6359,109065.0
2015-08-03 09:50:00,48.3,48.54,48.26,48.54,37605.0,33.6429,33.8101,33.615,33.8101,37605.0
2015-08-03 09:55:00,48.53,48.79,48.41,48.48,39624.0,33.8031,33.9842,33.7195,33.7683,39624.0
2015-08-03 10:00:00,48.49,48.74,48.44,48.65,62190.0,33.7752,33.9494,33.7404,33.8867,62190.0
2015-08-03 10:05:00,48.66,48.77,48.61,48.68,32425.0,33.8936,33.9703,33.8588,33.9076,32425.0
2015-08-03 10:10:00,48.68,48.95,48.67,48.94,64129.0,33.9076,34.0956,33.9006,34.0887,64129.0
2015-08-03 10:15:00,48.96,48.99,48.88,48.94,75124.0,34.1026,34.1235,34.0469,34.0887,75124.0
2015-08-03 10:20:00,48.92,48.95,48.83,48.83,47801.0,34.0747,34.0956,34.0121,34.0121,47801.0
2015-08-03 10:25:00,48.81,48.84,48.64,48.64,39477.0,33.9981,34.019,33.8797,33.8797,39477.0
2015-08-03 10:30:00,48.64,48.93,48.58,48.91,45207.0,33.8797,34.0817,33.8379,34.0678,45207.0
2015-08-03 10:35:00,48.91,49.01,48.86,48.91,43012.0,34.0678,34.1374,34.0329,34.0678,43012.0
2015-08-03 10:40:00,48.92,48.93,48.84,48.88,36234.0,34.0747,34.0817,34.019,34.0469,36234.0
2015-08-03 10:45:00,48.88,49.18,48.84,49.15,56234.0,34.0469,34.2558,34.019,34.2349,56234.0
2015-08-03 10:50:00,49.18,49.55,49.16,49.55,83438.0,34.2558,34.5136,34.2419,34.5136,83438.0
2015-08-03 10:55:00,49.54,49.66,49.49,49.5,44229.0,34.5066,34.5902,34.4718,34.4787,44229.0
2015-08-03 11:00:00,49.48,49.55,49.36,49.37,24261.0,34.4648,34.5136,34.3812,34.3882,24261.0
2015-08-03 11:05:00,49.37,49.38,49.15,49.18,91102.0,34.3882,34.3951,34.2349,34.2558,91102.0
2015-08-03 11:10:00,49.17,49.23,49.08,49.16,59620.0,34.2489,34.2907,34.1862,34.2419,59620.0
2015-08-03 11:15:00,49.18,49.3,49.13,49.25,21420.0,34.2558,34.3394,34.221,34.3046,21420.0
2015-08-03 11:20:00,49.26,49.33,49.16,49.16,62655.0,34.3116,34.3603,34.2419,34.2419,62655.0
2015-08-03 11:25:00,49.16,49.18,49.02,49.08,28479.0,34.2419,34.2558,34.1444,34.1862,28479.0
2015-08-03 11:30:00,49.1,49.2,49.1,49.18,31998.0,34.2001,34.2698,34.2001,34.2558,31998.0
2015-08-03 11:35:00,49.18,49.2,49.06,49.07,32524.0,34.2558,34.2698,34.1723,34.1792,32524.0
2015-08-03 11:40:00,49.07,49.16,49.04,49.15,28452.0,34.1792,34.2419,34.1583,34.2349,28452.0
2015-08-03 11:45:00,49.16,49.17,48.92,48.98,63432.0,34.2419,34.2489,34.0747,34.1165,63432.0
2015-08-03 11:50:00,48.96,48.96,48.85,48.9,34668.0,34.1026,34.1026,34.026,34.0608,34668.0
2015-08-03 11:55:00,48.89,48.89,48.81,48.89,34184.0,34.0538,34.0538,33.9981,34.0538,34184.0
2015-08-03 12:00:00,48.89,49.01,48.89,48.98,46448.0,34.0538,34.1374,34.0538,34.1165,46448.0
2015-08-03 12:05:00,48.97,48.97,48.77,48.79,35306.0,34.1096,34.1096,33.9703,33.9842,35306.0
2015-08-03 12:10:00,48.78,48.78,48.67,48.75,26741.0,33.9772,33.9772,33.9006,33.9563,26741.0
2015-08-03 12:15:00,48.74,48.75,48.59,48.59,42878.0,33.9494,33.9563,33.8449,33.8449,42878.0
2015-08-03 12:20:00,48.6,48.61,48.47,48.53,66124.0,33.8518,33.8588,33.7613,33.8031,66124.0
2015-08-03 12:25:00,48.53,48.63,48.52,48.58,40976.0,33.8031,33.8727,33.7961,33.8379,40976.0
2015-08-03 12:30:00,48.58,48.62,48.54,48.58,54427.0,33.8379,33.8658,33.8101,33.8379,54427.0
2015-08-03 12:35:00,48.59,48.81,48.58,48.79,43245.0,33.8449,33.9981,33.8379,33.9842,43245.0
2015-08-03 12:40:00,48.78,48.78,48.67,48.7,31789.0,33.9772,33.9772,33.9006,33.9215,31789.0
2015-08-03 12:45:00,48.69,48.71,48.59,48.65,23739.0,33.9145,33.9285,33.8449,33.8867,23739.0
2015-08-03 12:50:00,48.65,48.69,48.55,48.61,51769.0,33.8867,33.9145,33.817,33.8588,51769.0
2015-08-03 12:55:00,48.61,48.79,48.6,48.79,30673.0,33.8588,33.9842,33.8518,33.9842,30673.0
2015-08-03 13:00:00,48.8,48.8,48.64,48.64,36005.0,33.9912,33.9912,33.8797,33.8797,36005.0
2015-08-03 13:05:00,48.64,48.64,48.49,48.5,25136.0,33.8797,33.8797,33.7752,33.7822,25136.0
2015-08-03 13:10:00,48.5,48.54,48.47,48.52,20222.0,33.7822,33.8101,33.7613,33.7961,20222.0
2015-08-03 13:15:00,48.51,48.57,48.49,48.54,20992.0,33.7892,33.831,33.7752,33.8101,20992.0
2015-08-03 13:20:00,48.54,48.58,48.46,48.46,30189.0,33.8101,33.8379,33.7543,33.7543,30189.0
2015-08-03 13:25:00,48.45,48.5,48.41,48.47,20805.0,33.7474,33.7822,33.7195,33.7613,20805.0
2015-08-03 13:30:00,48.47,48.49,48.41,48.46,39937.0,33.7613,33.7752,33.7195,33.7543,39937.0
2015-08-03 13:35:00,48.46,48.46,48.32,48.38,35171.0,33.7543,33.7543,33.6568,33.6986,35171.0
2015-08-03 13:40:00,48.39,48.45,48.35,48.42,37714.0,33.7056,33.7474,33.6777,33.7265,37714.0
2015-08-03 13:45:00,48.43,48.47,48.35,48.46,42318.0,33.7334,33.7613,33.6777,33.7543,42318.0
2015-08-03 13:50:00,48.45,48.45,48.4,48.44,36288.0,33.7474,33.7474,33.7125,33.7404,36288.0
2015-08-03 13:55:00,48.43,48.43,48.31,48.37,39877.0,33.7334,33.7334,33.6499,33.6916,39877.0
2015-08-03 14:00:00,48.36,48.5,48.36,48.5,47485.0,33.6847,33.7822,33.6847,33.7822,47485.0
2015-08-03 14:05:00,48.5,48.56,48.47,48.5,152825.0,33.7822,33.824,33.7613,33.7822,152825.0
2015-08-03 14:10:00,48.49,48.55,48.46,48.47,34885.0,33.7752,33.817,33.7543,33.7613,34885.0
2015-08-03 14:15:00,48.47,48.53,48.42,48.47,33439.0,33.7613,33.8031,33.7265,33.7613,33439.0
2015-08-03 14:20:00,48.48,48.5,48.37,48.44,39160.0,33.7683,33.7822,33.6916,33.7404,39160.0
2015-08-03 14:25:00,48.43,48.49,48.39,48.49,28589.0,33.7334,33.7752,33.7056,33.7752,28589.0
2015-08-03 14:30:00,48.49,48.51,48.43,48.44,34029.0,33.7752,33.7892,33.7334,33.7404,34029.0
2015-08-03 14:35:00,48.44,48.51,48.43,48.48,24747.0,33.7404,33.7892,33.7334,33.7683,24747.0
2015-08-03 14:40:00,48.47,48.51,48.43,48.45,31570.0,33.7613,33.7892,33.7334,33.7474,31570.0
2015-08-03 14:45:00,48.45,48.46,48.35,48.38,23122.0,33.7474,33.7543,33.6777,33.6986,23122.0
2015-08-03 14:50:00,48.38,48.38,48.28,48.3,31582.0,33.6986,33.6986,33.629,33.6429,31582.0
2015-08-03 14:55:00,48.3,48.31,48.2,48.22,59607.0,33.6429,33.6499,33.5732,33.5872,59607.0
2015-08-03 15:00:00,48.23,48.36,48.22,48.28,52991.0,33.5941,33.6847,33.5872,33.629,52991.0
2015-08-03 15:05:00,48.28,48.3,48.2,48.22,59786.0,33.629,33.6429,33.5732,33.5872,59786.0
2015-08-03 15:10:00,48.23,48.24,48.11,48.18,57636.0,33.5941,33.6011,33.5105,33.5593,57636.0
2015-08-03 15:15:00,48.18,48.2,48.14,48.18,51989.0,33.5593,33.5732,33.5314,33.5593,51989.0
2015-08-03 15:20:00,48.19,48.29,48.18,48.24,50844.0,33.5663,33.6359,33.5593,33.6011,50844.0
2015-08-03 15:25:00,48.24,48.26,48.17,48.24,56843.0,33.6011,33.615,33.5523,33.6011,56843.0
2015-08-03 15:30:00,48.24,48.28,48.2,48.27,48936.0,33.6011,33.629,33.5732,33.622,48936.0
2015-08-03 15:35:00,48.28,48.35,48.27,48.35,69138.0,33.629,33.6777,33.622,33.6777,69138.0
2015-08-03 15:40:00,48.35,48.41,48.31,48.4,67054.0,33.6777,33.7195,33.6499,33.7125,67054.0
2015-08-03 15:45:00,48.4,48.4,48.24,48.27,89854.0,33.7125,33.7125,33.6011,33.622,89854.0
2015-08-03 15:50:00,48.27,48.3,48.24,48.3,77713.0,33.622,33.6429,33.6011,33.6429,77713.0
2015-08-03 15:55:00,48.29,48.39,48.26,48.36,164910.0,33.6359,33.7056,33.615,33.6847,164910.0
2015-08-04 09:30:00,48.65,49.6,48.65,49.58,109636.0,33.8867,34.5484,33.8867,34.5345,109636.0
2015-08-04 09:35:00,49.59,49.65,49.1,49.13,52854.0,34.5414,34.5832,34.2001,34.221,52854.0
2015-08-04 09:40:00,49.07,49.19,48.92,49.08,58311.0,34.1792,34.2628,34.0747,34.1862,58311.0
2015-08-04 09:45:00,49.08,49.2,48.93,49.1,71885.0,34.1862,34.2698,34.0817,34.2001,71885.0
2015-08-04 09:50:00,49.1,49.32,49.06,49.2,36767.0,34.2001,34.3534,34.1723,34.2698,36767.0
2015-08-04 09:55:00,49.2,49.23,49.06,49.18,26262.0,34.2698,34.2907,34.1723,34.2558,26262.0
2015-08-04 10:00:00,49.2,49.24,49.02,49.04,25308.0,34.2698,34.2976,34.1444,34.1583,25308.0
2015-08-04 10:05:00,49.04,49.2,48.96,49.09,52499.0,34.1583,34.2698,34.1026,34.1932,52499.0
2015-08-04 10:10:00,49.07,49.07,48.94,48.94,47943.0,34.1792,34.1792,34.0887,34.0887,47943.0
2015-08-04 10:15:00,48.92,48.92,48.68,48.82,68594.0,34.0747,34.0747,33.9076,34.0051,68594.0
2015-08-04 10:20:00,48.8,48.87,48.74,48.76,38337.0,33.9912,34.0399,33.9494,33.9633,38337.0
2015-08-04 10:25:00,48.77,48.89,48.75,48.83,25315.0,33.9703,34.0538,33.9563,34.0121,25315.0
2015-08-04 10:30:00,48.83,48.9,48.8,48.85,33453.0,34.0121,34.0608,33.9912,34.026,33453.0
2015-08-04 10:35:00,48.84,48.86,48.68,48.69,60109.0,34.019,34.0329,33.9076,33.9145,60109.0
2015-08-04 10:40:00,48.7,48.94,48.7,48.94,39950.0,33.9215,34.0887,33.9215,34.0887,39950.0
2015-08-04 10:45:00,48.94,48.94,48.78,48.82,49998.0,34.0887,34.0887,33.9772,34.0051,49998.0
2015-08-04 10:50:00,48.82,48.86,48.72,48.73,33061.0,34.0051,34.0329,33.9354,33.9424,33061.0
2015-08-04 10:55:00,48.72,48.72,48.58,48.67,34409.0,33.9354,33.9354,33.8379,33.9006,34409.0
2015-08-04 11:00:00,48.67,48.76,48.66,48.72,46828.0,33.9006,33.9633,33.8936,33.9354,46828.0
2015-08-04 11:05:00,48.73,48.92,48.73,48.83,49846.0,33.9424,34.0747,33.9424,34.0121,49846.0
2015-08-04 11:10:00,48.84,48.84,48.75,48.8,41154.0,34.019,34.019,33.9563,33.9912,41154.0
2015-08-04 11:15:00,48.8,48.83,48.73,48.75,83465.0,33.9912,34.0121,33.9424,33.9563,83465.0
2015-08-04 11:20:00,48.75,48.83,48.72,48.79,41020.0,33.9563,34.0121,33.9354,33.9842,41020.0
2015-08-04 11:25:00,48.79,48.82,48.74,48.8,61023.0,33.9842,34.0051,33.9494,33.9912,61023.0
2015-08-04 11:30:00,48.8,48.85,48.76,48.77,65995.0,33.9912,34.026,33.9633,33.9703,65995.0
2015-08-04 11:35:00,48.76,48.82,48.6,48.62,58991.0,33.9633,34.0051,33.8518,33.8658,58991.0
2015-08-04 11:40:00,48.63,48.74,48.53,48.69,51452.0,33.8727,33.9494,33.8031,33.9145,51452.0
2015-08-04 11:45:00,48.69,48.73,48.62,48.71,34458.0,33.9145,33.9424,33.8658,33.9285,34458.0
2015-08-04 11:50:00,48.7,48.71,48.64,48.64,41067.0,33.9215,33.9285,33.8797,33.8797,41067.0
2015-08-04 11:55:00,48.64,48.73,48.59,48.59,45230.0,33.8797,33.9424,33.8449,33.8449,45230.0
2015-08-04 12:00:00,48.59,48.64,48.56,48.61,21723.0,33.8449,33.8797,33.824,33.8588,21723.0
2015-08-04 12:05:00,48.61,48.64,48.57,48.61,37730.0,33.8588,33.8797,33.831,33.8588,37730.0
2015-08-04 12:10:00,48.62,48.62,48.55,48.57,22015.0,33.8658,33.8658,33.817,33.831,22015.0
2015-08-04 12:15:00,48.57,48.6,48.51,48.59,37856.0,33.831,33.8518,33.7892,33.8449,37856.0
2015-08-04 12:20:00,48.59,48.6,48.51,48.51,41111.0,33.8449,33.8518,33.7892,33.7892,41111.0
2015-08-04 12:25:00,48.51,48.55,48.5,48.52,29761.0,33.7892,33.817,33.7822,33.7961,29761.0
2015-08-04 12:30:00,48.53,48.54,48.41,48.45,56778.0,33.8031,33.8101,33.7195,33.7474,56778.0
2015-08-04 12:35:00,48.45,48.53,48.44,48.52,23820.0,33.7474,33.8031,33.7404,33.7961,23820.0
2015-08-04 12:40:00,48.52,48.52,48.45,48.46,34994.0,33.7961,33.7961,33.7474,33.7543,34994.0
2015-08-04 12:45:00,48.45,48.61,48.45,48.59,34563.0,33.7474,33.8588,33.7474,33.8449,34563.0
2015-08-04 12:50:00,48.59,48.79,48.59,48.79,35440.0,33.8449,33.9842,33.8449,33.9842,35440.0
2015-08-04 12:55:00,48.79,48.9,48.79,48.81,53369.0,33.9842,34.0608,33.9842,33.9981,53369.0
2015-08-04 13:00:00,48.81,48.82,48.74,48.8,27511.0,33.9981,34.0051,33.9494,33.9912,27511.0
2015-08-04 13:05:00,48.8,48.81,48.72,48.72,29916.0,33.9912,33.9981,33.9354,33.9354,29916.0
2015-08-04 13:10:00,48.72,48.77,48.68,48.77,34749.0,33.9354,33.9703,33.9076,33.9703,34749.0
2015-08-04 13:15:00,48.77,48.85,48.77,48.78,33733.0,33.9703,34.026,33.9703,33.9772,33733.0
2015-08-04 13:20:00,48.79,48.85,48.7,48.7,26926.0,33.9842,34.026,33.9215,33.9215,26926.0
2015-08-04 13:25:00,48.7,48.77,48.69,48.71,29747.0,33.9215,33.9703,33.9145,33.9285,29747.0
2015-08-04 13:30:00,48.72,48.78,48.7,48.75,24669.0,33.9354,33.9772,33.9215,33.9563,24669.0
2015-08-04 13:35:00,48.76,48.77,48.7,48.7,26240.0,33.9633,33.9703,33.9215,33.9215,26240.0
2015-08-04 13:40:00,48.7,48.7,48.52,48.52,29660.0,33.9215,33.9215,33.7961,33.7961,29660.0
2015-08-04 13:45:00,48.53,48.57,48.41,48.41,34902.0,33.8031,33.831,33.7195,33.7195,34902.0
2015-08-04 13:50:00,48.41,48.46,48.38,48.42,52863.0,33.7195,33.7543,33.6986,33.7265,52863.0
2015-08-04 13:55:00,48.41,48.54,48.4,48.51,28353.0,33.7195,33.8101,33.7125,33.7892,28353.0
2015-08-04 14:00:00,48.52,48.52,48.41,48.46,39530.0,33.7961,33.7961,33.7195,33.7543,39530.0
2015-08-04 14:05:00,48.46,48.46,48.21,48.21,68849.0,33.7543,33.7543,33.5802,33.5802,68849.0
2015-08-04 14:10:00,48.21,48.26,48.16,48.24,89989.0,33.5802,33.615,33.5454,33.6011,89989.0
2015-08-04 14:15:00,48.23,48.29,48.12,48.29,35597.0,33.5941,33.6359,33.5175,33.6359,35597.0
2015-08-04 14:20:00,48.3,48.53,48.3,48.5,43474.0,33.6429,33.8031,33.6429,33.7822,43474.0
2015-08-04 14:25:00,48.51,48.57,48.47,48.52,46899.0,33.7892,33.831,33.7613,33.7961,46899.0
2015-08-04 14:30:00,48.52,48.55,48.5,48.52,34281.0,33.7961,33.817,33.7822,33.7961,34281.0
2015-08-04 14:35:00,48.53,48.62,48.49,48.57,48035.0,33.8031,33.8658,33.7752,33.831,48035.0
2015-08-04 14:40:00,48.56,48.61,48.56,48.58,77341.0,33.824,33.8588,33.824,33.8379,77341.0
2015-08-04 14:45:00,48.57,48.7,48.57,48.68,34216.0,33.831,33.9215,33.831,33.9076,34216.0
2015-08-04 14:50:00,48.68,48.73,48.65,48.65,31968.0,33.9076,33.9424,33.8867,33.8867,31968.0
2015-08-04 14:55:00,48.65,48.65,48.52,48.54,29619.0,33.8867,33.8867,33.7961,33.8101,29619.0
2015-08-04 15:00:00,48.55,48.57,48.5,48.51,31990.0,33.817,33.831,33.7822,33.7892,31990.0
2015-08-04 15:05:00,48.51,48.6,48.51,48.58,47112.0,33.7892,33.8518,33.7892,33.8379,47112.0
2015-08-04 15:10:00,48.59,48.59,48.48,48.53,47281.0,33.8449,33.8449,33.7683,33.8031,47281.0
2015-08-04 15:15:00,48.54,48.58,48.5,48.53,55200.0,33.8101,33.8379,33.7822,33.8031,55200.0
2015-08-04 15:20:00,48.53,48.66,48.51,48.64,69298.0,33.8031,33.8936,33.7892,33.8797,69298.0
2015-08-04 15:25:00,48.64,48.69,48.6,48.61,81804.0,33.8797,33.9145,33.8518,33.8588,81804.0
2015-08-04 15:30:00,48.62,48.68,48.54,48.63,109322.0,33.8658,33.9076,33.8101,33.8727,109322.0
2015-08-04 15:35:00,48.62,48.7,48.59,48.6,103652.0,33.8658,33.9215,33.8449,33.8518,103652.0
2015-08-04 15:40:00,48.6,48.77,48.6,48.73,116547.0,33.8518,33.9703,33.8518,33.9424,116547.0
2015-08-04 15:45:00,48.73,48.77,48.66,48.76,152667.0,33.9424,33.9703,33.8936,33.9633,152667.0
2015-08-04 15:50:00,48.75,48.76,48.66,48.7,130317.0,33.9563,33.9633,33.8936,33.9215,130317.0
2015-08-04 15:55:00,48.7,48.81,48.66,48.73,349118.0,33.9215,33.9981,33.8936,33.9424,349118.0
2015-08-05 09:30:00,50.34,51.0,50.11,50.93,172440.0,35.0638,35.5235,34.9036,35.4748,172440.0
2015-08-05 09:35:00,50.92,51.64,50.91,51.64,173230.0,35.4678,35.9693,35.4609,35.9693,173230.0
2015-08-05 09:40:00,51.59,51.68,51.07,51.15,267726.0,35.9345,35.9972,35.5723,35.628,267726.0
2015-08-05 09:45:00,51.13,51.17,49.91,49.91,403203.0,35.6141,35.642,34.7643,34.7643,403203.0
2015-08-05 09:50:00,49.95,50.11,49.21,49.7,361786.0,34.7922,34.9036,34.2767,34.618,361786.0
2015-08-05 09:55:00,49.69,49.71,49.07,49.26,160891.0,34.6111,34.625,34.1792,34.3116,160891.0
2015-08-05 10:00:00,49.29,49.34,49.08,49.18,99915.0,34.3325,34.3673,34.1862,34.2558,99915.0
2015-08-05 10:05:00,49.17,49.47,49.12,49.46,100852.0,34.2489,34.4578,34.214,34.4509,100852.0
2015-08-05 10:10:00,49.47,49.62,49.34,49.51,123208.0,34.4578,34.5623,34.3673,34.4857,123208.0
2015-08-05 10:15:00,49.54,49.73,49.32,49.64,60423.0,34.5066,34.6389,34.3534,34.5762,60423.0
2015-08-05 10:20:00,49.65,49.9,49.62,49.88,107271.0,34.5832,34.7573,34.5623,34.7434,107271.0
2015-08-05 10:25:00,49.85,49.85,49.57,49.74,66996.0,34.7225,34.7225,34.5275,34.6459,66996.0
2015-08-05 10:30:00,49.76,50.02,49.68,49.7,112979.0,34.6598,34.8409,34.6041,34.618,112979.0
2015-08-05 10:35:00,49.71,49.82,49.36,49.37,105435.0,34.625,34.7016,34.3812,34.3882,105435.0
2015-08-05 10:40:00,49.36,49.55,49.32,49.55,83434.0,34.3812,34.5136,34.3534,34.5136,83434.0
2015-08-05 10:45:00,49.55,49.55,49.33,49.36,77894.0,34.5136,34.5136,34.3603,34.3812,77894.0
2015-08-05 10:50:00,49.37,49.39,49.25,49.27,59275.0,34.3882,34.4021,34.3046,34.3185,59275.0
2015-08-05 10:55:00,49.27,49.31,48.82,48.89,96370.0,34.3185,34.3464,34.0051,34.0538,96370.0
2015-08-05 11:00:00,48.88,48.98,48.71,48.74,67346.0,34.0469,34.1165,33.9285,33.9494,67346.0
2015-08-05 11:05:00,48.7,48.75,48.37,48.49,89543.0,33.9215,33.9563,33.6916,33.7752,89543.0
2015-08-05 11:10:00,48.48,48.49,48.26,48.39,62056.0,33.7683,33.7752,33.615,33.7056,62056.0
2015-08-05 11:15:00,48.41,48.55,48.4,48.47,44608.0,33.7195,33.817,33.7125,33.7613,44608.0
2015-08-05 11:20:00,48.46,48.66,48.42,48.61,72170.0,33.7543,33.8936,33.7265,33.8588,72170.0
2015-08-05 11:25:00,48.6,48.72,48.56,48.66,55341.0,33.8518,33.9354,33.824,33.8936,55341.0
2015-08-05 11:30:00,48.65,48.66,48.51,48.58,77647.0,33.8867,33.8936,33.7892,33.8379,77647.0
2015-08-05 11:35:00,48.58,48.61,48.47,48.56,62156.0,33.8379,33.8588,33.7613,33.824,62156.0
2015-08-05 11:40:00,48.57,48.57,47.52,47.52,182870.0,33.831,33.831,33.0996,33.0996,182870.0
2015-08-05 11:45:00,47.55,47.82,47.5,47.57,175485.0,33.1205,33.3085,33.0857,33.1344,175485.0
2015-08-05 11:50:00,47.56,47.89,47.54,47.89,107035.0,33.1274,33.3573,33.1135,33.3573,107035.0
2015-08-05 11:55:00,47.89,48.1,47.87,48.08,95139.0,33.3573,33.5036,33.3434,33.4896,95139.0
2015-08-05 12:00:00,48.08,48.13,47.94,48.0,100524.0,33.4896,33.5245,33.3921,33.4339,100524.0
2015-08-05 12:05:00,48.01,48.08,47.95,48.06,73287.0,33.4409,33.4896,33.3991,33.4757,73287.0
2015-08-05 12:10:00,48.06,48.07,47.82,47.82,72714.0,33.4757,33.4827,33.3085,33.3085,72714.0
2015-08-05 12:15:00,47.82,47.82,47.68,47.69,60041.0,33.3085,33.3085,33.211,33.218,60041.0
2015-08-05 12:20:00,47.69,47.86,47.66,47.86,39332.0,33.218,33.3364,33.1971,33.3364,39332.0
2015-08-05 12:25:00,47.85,47.91,47.77,47.84,43421.0,33.3294,33.3712,33.2737,33.3225,43421.0
2015-08-05 12:30:00,47.84,47.84,47.62,47.67,44404.0,33.3225,33.3225,33.1692,33.2041,44404.0
2015-08-05 12:35:00,47.66,47.7,47.58,47.6,57458.0,33.1971,33.225,33.1414,33.1553,57458.0
2015-08-05 12:40:00,47.61,47.72,47.57,47.72,60060.0,33.1623,33.2389,33.1344,33.2389,60060.0
2015-08-05 12:45:00,47.71,47.78,47.62,47.62,46401.0,33.2319,33.2807,33.1692,33.1692,46401.0
2015-08-05 12:50:00,47.64,47.65,47.37,47.42,58351.0,33.1832,33.1901,32.9951,33.0299,58351.0
2015-08-05 12:55:00,47.43,47.66,47.4,47.62,55868.0,33.0369,33.1971,33.016,33.1692,55868.0
2015-08-05 13:00:00,47.62,47.65,47.43,47.45,67610.0,33.1692,33.1901,33.0369,33.0508,67610.0
2015-08-05 13:05:00,47.45,47.55,47.43,47.44,55704.0,33.0508,33.1205,33.0369,33.0439,55704.0
2015-08-05 13:10:00,47.43,47.46,47.27,47.34,67997.0,33.0369,33.0578,32.9254,32.9742,67997.0
2015-08-05 13:15:00,47.31,47.36,47.21,47.28,37633.0,32.9533,32.9881,32.8837,32.9324,37633.0
2015-08-05 13:20:00,47.26,47.38,47.21,47.25,45342.0,32.9185,33.0021,32.8837,32.9115,45342.0
2015-08-05 13:25:00,47.26,47.29,47.17,47.23,98950.0,32.9185,32.9394,32.8558,32.8976,98950.0
2015-08-05 13:30:00,47.23,47.23,47.11,47.13,102120.0,32.8976,32.8976,32.814,32.8279,102120.0
2015-08-05 13:35:00,47.12,47.22,47.09,47.19,98881.0,32.821,32.8906,32.8001,32.8697,98881.0
2015-08-05 13:40:00,47.19,47.22,47.17,47.2,60332.0,32.8697,32.8906,32.8558,32.8767,60332.0
2015-08-05 13:45:00,47.2,47.21,46.94,46.94,84633.0,32.8767,32.8837,32.6956,32.6956,84633.0
2015-08-05 13:50:00,46.93,47.02,46.83,46.87,74948.0,32.6886,32.7513,32.619,32.6468,74948.0
2015-08-05 13:55:00,46.88,47.04,46.87,46.87,56477.0,32.6538,32.7652,32.6468,32.6468,56477.0
2015-08-05 14:00:00,46.89,47.04,46.84,47.01,62968.0,32.6608,32.7652,32.6259,32.7443,62968.0
2015-08-05 14:05:00,47.01,47.16,47.01,47.03,47899.0,32.7443,32.8488,32.7443,32.7583,47899.0
2015-08-05 14:10:00,47.02,47.03,46.91,47.0,54826.0,32.7513,32.7583,32.6747,32.7374,54826.0
2015-08-05 14:15:00,46.99,46.99,46.69,46.71,90004.0,32.7304,32.7304,32.5215,32.5354,90004.0
2015-08-05 14:20:00,46.71,46.83,46.67,46.81,54693.0,32.5354,32.619,32.5075,32.605,54693.0
2015-08-05 14:25:00,46.83,46.83,46.74,46.8,61080.0,32.619,32.619,32.5563,32.5981,61080.0
2015-08-05 14:30:00,46.81,46.86,46.78,46.82,54893.0,32.605,32.6399,32.5841,32.612,54893.0
2015-08-05 14:35:00,46.81,46.93,46.8,46.89,57485.0,32.605,32.6886,32.5981,32.6608,57485.0
2015-08-05 14:40:00,46.89,47.03,46.85,46.95,64873.0,32.6608,32.7583,32.6329,32.7026,64873.0
2015-08-05 14:45:00,46.95,46.95,46.81,46.85,38899.0,32.7026,32.7026,32.605,32.6329,38899.0
2015-08-05 14:50:00,46.88,46.89,46.7,46.74,38614.0,32.6538,32.6608,32.5284,32.5563,38614.0
2015-08-05 14:55:00,46.75,46.78,46.73,46.74,34144.0,32.5632,32.5841,32.5493,32.5563,34144.0
2015-08-05 15:00:00,46.74,46.84,46.73,46.84,50216.0,32.5563,32.6259,32.5493,32.6259,50216.0
2015-08-05 15:05:00,46.83,46.98,46.82,46.91,73824.0,32.619,32.7235,32.612,32.6747,73824.0
2015-08-05 15:10:00,46.91,46.93,46.75,46.76,61018.0,32.6747,32.6886,32.5632,32.5702,61018.0
2015-08-05 15:15:00,46.77,46.8,46.72,46.72,64267.0,32.5772,32.5981,32.5424,32.5424,64267.0
2015-08-05 15:20:00,46.72,46.86,46.69,46.85,63564.0,32.5424,32.6399,32.5215,32.6329,63564.0
2015-08-05 15:25:00,46.86,46.99,46.86,46.95,95914.0,32.6399,32.7304,32.6399,32.7026,95914.0
2015-08-05 15:30:00,46.95,47.06,46.83,47.04,130023.0,32.7026,32.7792,32.619,32.7652,130023.0
2015-08-05 15:35:00,47.05,47.22,47.04,47.09,212117.0,32.7722,32.8906,32.7652,32.8001,212117.0
2015-08-05 15:40:00,47.07,47.09,46.88,46.89,116120.0,32.7861,32.8001,32.6538,32.6608,116120.0
2015-08-05 15:45:00,46.89,47.02,46.88,46.95,127398.0,32.6608,32.7513,32.6538,32.7026,127398.0
2015-08-05 15:50:00,46.96,46.99,46.9,46.92,197865.0,32.7095,32.7304,32.6677,32.6817,197865.0
2015-08-05 15:55:00,46.92,47.02,46.86,46.98,238691.0,32.6817,32.7513,32.6399,32.7235,238691.0
2015-08-06 09:30:00,46.9,46.95,46.6,46.69,133874.0,32.6677,32.7026,32.4588,32.5215,133874.0
2015-08-06 09:35:00,46.7,46.87,46.45,46.85,110308.0,32.5284,32.6468,32.3543,32.6329,110308.0
2015-08-06 09:40:00,46.87,47.15,46.83,47.01,98197.0,32.6468,32.8419,32.619,32.7443,98197.0
2015-08-06 09:45:00,46.99,47.14,46.77,47.14,122287.0,32.7304,32.8349,32.5772,32.8349,122287.0
2015-08-06 09:50:00,47.14,47.45,47.14,47.25,146155.0,32.8349,33.0508,32.8349,32.9115,146155.0
2015-08-06 09:55:00,47.23,47.28,47.07,47.28,55310.0,32.8976,32.9324,32.7861,32.9324,55310.0
2015-08-06 10:00:00,47.28,47.28,47.07,47.08,52245.0,32.9324,32.9324,32.7861,32.7931,52245.0
2015-08-06 10:05:00,47.07,47.09,46.96,47.04,48301.0,32.7861,32.8001,32.7095,32.7652,48301.0
2015-08-06 10:10:00,47.05,47.4,47.05,47.31,123081.0,32.7722,33.016,32.7722,32.9533,123081.0
2015-08-06 10:15:00,47.31,47.6,47.27,47.57,88028.0,32.9533,33.1553,32.9254,33.1344,88028.0
2015-08-06 10:20:00,47.57,47.57,47.23,47.32,156796.0,33.1344,33.1344,32.8976,32.9603,156796.0
2015-08-06 10:25:00,47.34,47.39,47.27,47.31,159215.0,32.9742,33.009,32.9254,32.9533,159215.0
2015-08-06 10:30:00,47.33,48.08,47.33,48.08,136390.0,32.9672,33.4896,32.9672,33.4896,136390.0
2015-08-06 10:35:00,48.06,48.08,47.88,47.92,152185.0,33.4757,33.4896,33.3503,33.3782,152185.0
2015-08-06 10:40:00,47.92,48.03,47.81,47.96,78084.0,33.3782,33.4548,33.3016,33.4061,78084.0
2015-08-06 10:45:00,47.95,48.3,47.95,48.3,80294.0,33.3991,33.6429,33.3991,33.6429,80294.0
2015-08-06 10:50:00,48.31,48.31,48.09,48.1,61589.0,33.6499,33.6499,33.4966,33.5036,61589.0
2015-08-06 10:55:00,48.07,48.09,47.69,47.72,79406.0,33.4827,33.4966,33.218,33.2389,79406.0
2015-08-06 11:00:00,47.72,47.72,47.62,47.71,95838.0,33.2389,33.2389,33.1692,33.2319,95838.0
2015-08-06 11:05:00,47.72,47.79,47.64,47.7,43943.0,33.2389,33.2877,33.1832,33.225,43943.0
2015-08-06 11:10:00,47.71,47.78,47.69,47.71,44224.0,33.2319,33.2807,33.218,33.2319,44224.0
2015-08-06 11:15:00,47.71,47.74,47.58,47.68,51330.0,33.2319,33.2528,33.1414,33.211,51330.0
2015-08-06 11:20:00,47.7,47.73,47.54,47.56,53204.0,33.225,33.2459,33.1135,33.1274,53204.0
2015-08-06 11:25:00,47.55,47.55,47.28,47.3,61541.0,33.1205,33.1205,32.9324,32.9463,61541.0
2015-08-06 11:30:00,47.3,47.47,47.21,47.32,58872.0,32.9463,33.0648,32.8837,32.9603,58872.0
2015-08-06 11:35:00,47.31,47.39,47.25,47.38,43204.0,32.9533,33.009,32.9115,33.0021,43204.0
2015-08-06 11:40:00,47.37,47.63,47.33,47.56,46981.0,32.9951,33.1762,32.9672,33.1274,46981.0
2015-08-06 11:45:00,47.54,47.61,47.39,47.57,25801.0,33.1135,33.1623,33.009,33.1344,25801.0
2015-08-06 11:50:00,47.58,47.68,47.45,47.58,39927.0,33.1414,33.211,33.0508,33.1414,39927.0
2015-08-06 11:55:00,47.58,47.64,47.47,47.57,32961.0,33.1414,33.1832,33.0648,33.1344,32961.0
2015-08-06 12:00:00,47.58,47.63,47.53,47.62,31572.0,33.1414,33.1762,33.1065,33.1692,31572.0
2015-08-06 12:05:00,47.63,47.67,47.56,47.58,40636.0,33.1762,33.2041,33.1274,33.1414,40636.0
2015-08-06 12:10:00,47.58,47.75,47.58,47.75,58020.0,33.1414,33.2598,33.1414,33.2598,58020.0
2015-08-06 12:15:00,47.75,47.87,47.67,47.67,49058.0,33.2598,33.3434,33.2041,33.2041,49058.0
2015-08-06 12:20:00,47.67,47.68,47.54,47.6,27574.0,33.2041,33.211,33.1135,33.1553,27574.0
2015-08-06 12:25:00,47.62,47.66,47.59,47.65,83148.0,33.1692,33.1971,33.1483,33.1901,83148.0
2015-08-06 12:30:00,47.66,47.66,47.45,47.48,49430.0,33.1971,33.1971,33.0508,33.0717,49430.0
2015-08-06 12:35:00,47.46,47.47,47.37,47.44,45388.0,33.0578,33.0648,32.9951,33.0439,45388.0
2015-08-06 12:40:00,47.44,47.54,47.38,47.45,36285.0,33.0439,33.1135,33.0021,33.0508,36285.0
2015-08-06 12:45:00,47.44,47.48,47.38,47.47,34029.0,33.0439,33.0717,33.0021,33.0648,34029.0
2015-08-06 12:50:00,47.48,47.52,47.43,47.5,47025.0,33.0717,33.0996,33.0369,33.0857,47025.0
2015-08-06 12:55:00,47.53,47.57,47.45,47.57,39705.0,33.1065,33.1344,33.0508,33.1344,39705.0
2015-08-06 13:00:00,47.58,47.68,47.57,47.63,57945.0,33.1414,33.211,33.1344,33.1762,57945.0
2015-08-06 13:05:00,47.63,47.85,47.62,47.79,55934.0,33.1762,33.3294,33.1692,33.2877,55934.0
2015-08-06 13:10:00,47.79,47.97,47.79,47.93,39777.0,33.2877,33.413,33.2877,33.3852,39777.0
2015-08-06 13:15:00,47.94,48.01,47.89,48.0,20105.0,33.3921,33.4409,33.3573,33.4339,20105.0
2015-08-06 13:20:00,48.0,48.06,47.92,47.97,105606.0,33.4339,33.4757,33.3782,33.413,105606.0
2015-08-06 13:25:00,47.97,48.04,47.9,48.01,57469.0,33.413,33.4618,33.3643,33.4409,57469.0
2015-08-06 13:30:00,48.01,48.19,48.01,48.05,40143.0,33.4409,33.5663,33.4409,33.4688,40143.0
2015-08-06 13:35:00,48.04,48.05,47.79,47.81,63583.0,33.4618,33.4688,33.2877,33.3016,63583.0
2015-08-06 13:40:00,47.79,47.94,47.77,47.94,47348.0,33.2877,33.3921,33.2737,33.3921,47348.0
2015-08-06 13:45:00,47.94,48.12,47.91,48.12,40250.0,33.3921,33.5175,33.3712,33.5175,40250.0
2015-08-06 13:50:00,48.14,48.16,48.07,48.16,35485.0,33.5314,33.5454,33.4827,33.5454,35485.0
2015-08-06 13:55:00,48.17,48.24,48.13,48.17,106436.0,33.5523,33.6011,33.5245,33.5523,106436.0
2015-08-06 14:00:00,48.16,48.18,48.09,48.16,39247.0,33.5454,33.5593,33.4966,33.5454,39247.0
2015-08-06 14:05:00,48.16,48.17,48.08,48.15,27395.0,33.5454,33.5523,33.4896,33.5384,27395.0
2015-08-06 14:10:00,48.15,48.17,48.02,48.02,30798.0,33.5384,33.5523,33.4479,33.4479,30798.0
2015-08-06 14:15:00,48.01,48.07,47.94,48.07,50743.0,33.4409,33.4827,33.3921,33.4827,50743.0
2015-08-06 14:20:00,48.06,48.25,48.04,48.23,46076.0,33.4757,33.6081,33.4618,33.5941,46076.0
2015-08-06 14:25:00,48.23,48.25,48.18,48.25,42170.0,33.5941,33.6081,33.5593,33.6081,42170.0
2015-08-06 14:30:00,48.24,48.29,48.22,48.25,82115.0,33.6011,33.6359,33.5872,33.6081,82115.0
2015-08-06 14:35:00,48.24,48.25,48.09,48.1,37012.0,33.6011,33.6081,33.4966,33.5036,37012.0
2015-08-06 14:40:00,48.09,48.26,48.09,48.21,39999.0,33.4966,33.615,33.4966,33.5802,39999.0
2015-08-06 14:45:00,48.21,48.31,48.2,48.28,39640.0,33.5802,33.6499,33.5732,33.629,39640.0
2015-08-06 14:50:00,48.28,48.34,48.23,48.23,30593.0,33.629,33.6707,33.5941,33.5941,30593.0
2015-08-06 14:55:00,48.23,48.3,48.17,48.29,52011.0,33.5941,33.6429,33.5523,33.6359,52011.0
2015-08-06 15:00:00,48.28,48.29,48.23,48.29,79782.0,33.629,33.6359,33.5941,33.6359,79782.0
2015-08-06 15:05:00,48.3,48.43,48.29,48.4,43328.0,33.6429,33.7334,33.6359,33.7125,43328.0
2015-08-06 15:10:00,48.4,48.4,48.31,48.37,62293.0,33.7125,33.7125,33.6499,33.6916,62293.0
2015-08-06 15:15:00,48.36,48.4,48.33,48.37,110539.0,33.6847,33.7125,33.6638,33.6916,110539.0
2015-08-06 15:20:00,48.38,48.54,48.38,48.53,69130.0,33.6986,33.8101,33.6986,33.8031,69130.0
2015-08-06 15:25:00,48.54,48.64,48.52,48.55,121068.0,33.8101,33.8797,33.7961,33.817,121068.0
2015-08-06 15:30:00,48.55,48.56,48.35,48.36,72414.0,33.817,33.824,33.6777,33.6847,72414.0
2015-08-06 15:35:00,48.37,48.37,48.24,48.31,83558.0,33.6916,33.6916,33.6011,33.6499,83558.0
2015-08-06 15:40:00,48.31,48.51,48.3,48.44,92496.0,33.6499,33.7892,33.6429,33.7404,92496.0
2015-08-06 15:45:00,48.44,48.45,48.31,48.32,91351.0,33.7404,33.7474,33.6499,33.6568,91351.0
2015-08-06 15:50:00,48.33,48.36,48.28,48.33,105956.0,33.6638,33.6847,33.629,33.6638,105956.0
2015-08-06 15:55:00,48.33,48.35,48.28,48.3,166394.0,33.6638,33.6777,33.629,33.6429,166394.0
2015-08-07 09:30:00,48.04,48.04,47.81,47.93,49412.0,33.4618,33.4618,33.3016,33.3852,49412.0
2015-08-07 09:35:00,47.97,48.18,47.97,48.11,14189.0,33.413,33.5593,33.413,33.5105,14189.0
2015-08-07 09:40:00,48.18,48.43,48.1,48.33,43599.0,33.5593,33.7334,33.5036,33.6638,43599.0
2015-08-07 09:45:00,48.39,48.76,48.38,48.4,65709.0,33.7056,33.9633,33.6986,33.7125,65709.0
2015-08-07 09:50:00,48.4,48.73,48.4,48.61,32774.0,33.7125,33.9424,33.7125,33.8588,32774.0
2015-08-07 09:55:00,48.61,48.61,48.11,48.21,49504.0,33.8588,33.8588,33.5105,33.5802,49504.0
2015-08-07 10:00:00,48.25,48.27,47.85,47.85,50109.0,33.6081,33.622,33.3294,33.3294,50109.0
2015-08-07 10:05:00,47.86,47.96,47.74,47.77,38281.0,33.3364,33.4061,33.2528,33.2737,38281.0
2015-08-07 10:10:00,47.79,48.15,47.78,48.04,89776.0,33.2877,33.5384,33.2807,33.4618,89776.0
2015-08-07 10:15:00,48.02,48.02,47.78,47.88,31091.0,33.4479,33.4479,33.2807,33.3503,31091.0
2015-08-07 10:20:00,47.86,48.03,47.79,48.02,14416.0,33.3364,33.4548,33.2877,33.4479,14416.0
2015-08-07 10:25:00,48.02,48.04,47.71,47.74,45141.0,33.4479,33.4618,33.2319,33.2528,45141.0
2015-08-07 10:30:00,47.72,47.73,47.49,47.52,49538.0,33.2389,33.2459,33.0787,33.0996,49538.0
2015-08-07 10:35:00,47.52,47.56,47.32,47.36,153000.0,33.0996,33.1274,32.9603,32.9881,153000.0
2015-08-07 10:40:00,47.36,47.65,47.33,47.34,52212.0,32.9881,33.1901,32.9672,32.9742,52212.0
2015-08-07 10:45:00,47.34,47.71,47.28,47.69,39693.0,32.9742,33.2319,32.9324,33.218,39693.0
2015-08-07 10:50:00,47.69,47.76,47.56,47.56,35550.0,33.218,33.2668,33.1274,33.1274,35550.0
2015-08-07 10:55:00,47.58,47.84,47.58,47.69,45875.0,33.1414,33.3225,33.1414,33.218,45875.0
2015-08-07 11:00:00,47.7,47.72,47.55,47.59,93618.0,33.225,33.2389,33.1205,33.1483,93618.0
2015-08-07 11:05:00,47.58,47.72,47.58,47.6,79162.0,33.1414,33.2389,33.1414,33.1553,79162.0
2015-08-07 11:10:00,47.59,47.69,47.48,47.55,52380.0,33.1483,33.218,33.0717,33.1205,52380.0
2015-08-07 11:15:00,47.55,47.56,47.28,47.32,116799.0,33.1205,33.1274,32.9324,32.9603,116799.0
2015-08-07 11:20:00,47.33,47.37,47.27,47.3,26191.0,32.9672,32.9951,32.9254,32.9463,26191.0
2015-08-07 11:25:00,47.3,47.32,47.2,47.3,34252.0,32.9463,32.9603,32.8767,32.9463,34252.0
2015-08-07 11:30:00,47.31,47.53,47.31,47.49,33608.0,32.9533,33.1065,32.9533,33.0787,33608.0
2015-08-07 11:35:00,47.48,47.75,47.47,47.75,31874.0,33.0717,33.2598,33.0648,33.2598,31874.0
2015-08-07 11:40:00,47.76,47.91,47.76,47.82,28128.0,33.2668,33.3712,33.2668,33.3085,28128.0
2015-08-07 11:45:00,47.81,48.0,47.72,47.75,45096.0,33.3016,33.4339,33.2389,33.2598,45096.0
2015-08-07 11:50:00,47.77,47.84,47.63,47.65,41479.0,33.2737,33.3225,33.1762,33.1901,41479.0
2015-08-07 11:55:00,47.64,47.66,47.56,47.57,26290.0,33.1832,33.1971,33.1274,33.1344,26290.0
2015-08-07 12:00:00,47.59,47.65,47.51,47.51,29516.0,33.1483,33.1901,33.0926,33.0926,29516.0
2015-08-07 12:05:00,47.49,47.53,47.42,47.43,28389.0,33.0787,33.1065,33.0299,33.0369,28389.0
2015-08-07 12:10:00,47.43,47.43,47.3,47.34,30452.0,33.0369,33.0369,32.9463,32.9742,30452.0
2015-08-07 12:15:00,47.34,47.35,47.24,47.27,36204.0,32.9742,32.9812,32.9046,32.9254,36204.0
2015-08-07 12:20:00,47.26,47.26,47.13,47.18,29701.0,32.9185,32.9185,32.8279,32.8628,29701.0
2015-08-07 12:25:00,47.19,47.29,47.1,47.16,42081.0,32.8697,32.9394,32.807,32.8488,42081.0
2015-08-07 12:30:00,47.15,47.16,47.07,47.07,30645.0,32.8419,32.8488,32.7861,32.7861,30645.0
2015-08-07 12:35:00,47.06,47.11,46.99,47.1,54082.0,32.7792,32.814,32.7304,32.807,54082.0
2015-08-07 12:40:00,47.11,47.19,47.03,47.17,21291.0,32.814,32.8697,32.7583,32.8558,21291.0
2015-08-07 12:45:00,47.18,47.18,47.04,47.04,13070.0,32.8628,32.8628,32.7652,32.7652,13070.0
2015-08-07 12:50:00,47.03,47.2,47.03,47.19,20615.0,32.7583,32.8767,32.7583,32.8697,20615.0
2015-08-07 12:55:00,47.18,47.22,47.1,47.21,28949.0,32.8628,32.8906,32.807,32.8837,28949.0
2015-08-07 13:00:00,47.21,47.22,47.02,47.02,17409.0,32.8837,32.8906,32.7513,32.7513,17409.0
2015-08-07 13:05:00,47.02,47.02,46.89,46.96,34695.0,32.7513,32.7513,32.6608,32.7095,34695.0
2015-08-07 13:10:00,46.96,47.13,46.91,47.08,21266.0,32.7095,32.8279,32.6747,32.7931,21266.0
2015-08-07 13:15:00,47.1,47.17,47.09,47.11,21978.0,32.807,32.8558,32.8001,32.814,21978.0
2015-08-07 13:20:00,47.11,47.11,46.86,46.87,53176.0,32.814,32.814,32.6399,32.6468,53176.0
2015-08-07 13:25:00,46.88,46.94,46.84,46.94,65787.0,32.6538,32.6956,32.6259,32.6956,65787.0
2015-08-07 13:30:00,46.95,47.13,46.95,47.09,22850.0,32.7026,32.8279,32.7026,32.8001,22850.0
2015-08-07 13:35:00,47.11,47.16,46.97,46.98,28603.0,32.814,32.8488,32.7165,32.7235,28603.0
2015-08-07 13:40:00,46.99,47.07,46.94,46.95,21873.0,32.7304,32.7861,32.6956,32.7026,21873.0
2015-08-07 13:45:00,46.94,47.0,46.86,46.92,22507.0,32.6956,32.7374,32.6399,32.6817,22507.0
2015-08-07 13:50:00,46.91,46.94,46.73,46.75,27532.0,32.6747,32.6956,32.5493,32.5632,27532.0
2015-08-07 13:55:00,46.75,46.8,46.7,46.77,28757.0,32.5632,32.5981,32.5284,32.5772,28757.0
2015-08-07 14:00:00,46.78,46.83,46.74,46.74,24994.0,32.5841,32.619,32.5563,32.5563,24994.0
2015-08-07 14:05:00,46.76,46.76,46.71,46.75,34184.0,32.5702,32.5702,32.5354,32.5632,34184.0
2015-08-07 14:10:00,46.75,46.75,46.65,46.67,32169.0,32.5632,32.5632,32.4936,32.5075,32169.0
2015-08-07 14:15:00,46.66,46.7,46.58,46.58,53557.0,32.5006,32.5284,32.4448,32.4448,53557.0
2015-08-07 14:20:00,46.56,46.62,46.4,46.53,73695.0,32.4309,32.4727,32.3195,32.41,73695.0
2015-08-07 14:25:00,46.55,46.56,46.45,46.46,33350.0,32.4239,32.4309,32.3543,32.3613,33350.0
2015-08-07 14:30:00,46.46,46.63,46.45,46.59,55672.0,32.3613,32.4797,32.3543,32.4518,55672.0
2015-08-07 14:35:00,46.59,46.61,46.49,46.52,52539.0,32.4518,32.4657,32.3821,32.403,52539.0
2015-08-07 14:40:00,46.52,46.58,46.42,46.44,50107.0,32.403,32.4448,32.3334,32.3473,50107.0
2015-08-07 14:45:00,46.44,46.44,46.36,46.37,52795.0,32.3473,32.3473,32.2916,32.2986,52795.0
2015-08-07 14:50:00,46.38,46.42,46.31,46.34,66202.0,32.3055,32.3334,32.2568,32.2777,66202.0
2015-08-07 14:55:00,46.34,46.35,46.19,46.27,50099.0,32.2777,32.2846,32.1732,32.2289,50099.0
2015-08-07 15:00:00,46.29,46.32,46.11,46.11,89536.0,32.2428,32.2637,32.1175,32.1175,89536.0
2015-08-07 15:05:00,46.1,46.12,45.98,46.06,84326.0,32.1105,32.1244,32.0269,32.0826,84326.0
2015-08-07 15:10:00,46.06,46.13,45.97,46.1,80795.0,32.0826,32.1314,32.0199,32.1105,80795.0
2015-08-07 15:15:00,46.11,46.18,46.07,46.12,46882.0,32.1175,32.1662,32.0896,32.1244,46882.0
2015-08-07 15:20:00,46.13,46.21,46.1,46.21,81930.0,32.1314,32.1871,32.1105,32.1871,81930.0
2015-08-07 15:25:00,46.2,46.23,46.13,46.15,79017.0,32.1802,32.201,32.1314,32.1453,79017.0
2015-08-07 15:30:00,46.16,46.19,46.1,46.11,64384.0,32.1523,32.1732,32.1105,32.1175,64384.0
2015-08-07 15:35:00,46.11,46.25,46.11,46.25,87730.0,32.1175,32.215,32.1175,32.215,87730.0
2015-08-07 15:40:00,46.25,46.29,46.2,46.21,73429.0,32.215,32.2428,32.1802,32.1871,73429.0
2015-08-07 15:45:00,46.22,46.4,46.21,46.37,83916.0,32.1941,32.3195,32.1871,32.2986,83916.0
2015-08-07 15:50:00,46.36,46.42,46.32,46.41,76587.0,32.2916,32.3334,32.2637,32.3264,76587.0
2015-08-07 15:55:00,46.4,46.41,46.37,46.4,173725.0,32.3195,32.3264,32.2986,32.3195,173725.0
2015-08-10 09:30:00,46.64,47.02,46.6,46.77,46802.0,32.4866,32.7513,32.4588,32.5772,46802.0
2015-08-10 09:35:00,46.76,46.76,46.28,46.53,34933.0,32.5702,32.5702,32.2359,32.41,34933.0
2015-08-10 09:40:00,46.54,46.54,46.15,46.43,121836.0,32.417,32.417,32.1453,32.3404,121836.0
2015-08-10 09:45:00,46.45,46.71,46.4,46.57,42674.0,32.3543,32.5354,32.3195,32.4379,42674.0
2015-08-10 09:50:00,46.61,46.96,46.58,46.96,33897.0,32.4657,32.7095,32.4448,32.7095,33897.0
2015-08-10 09:55:00,47.01,47.08,46.78,46.89,111186.0,32.7443,32.7931,32.5841,32.6608,111186.0
2015-08-10 10:00:00,46.9,46.95,46.65,46.67,35611.0,32.6677,32.7026,32.4936,32.5075,35611.0
2015-08-10 10:05:00,46.68,47.01,46.64,46.97,21106.0,32.5145,32.7443,32.4866,32.7165,21106.0
2015-08-10 10:10:00,46.97,47.19,46.87,47.16,30273.0,32.7165,32.8697,32.6468,32.8488,30273.0
2015-08-10 10:15:00,47.2,47.36,47.18,47.18,207145.0,32.8767,32.9881,32.8628,32.8628,207145.0
2015-08-10 10:20:00,47.17,47.36,46.9,46.94,59897.0,32.8558,32.9881,32.6677,32.6956,59897.0
2015-08-10 10:25:00,46.93,47.19,46.93,47.14,33979.0,32.6886,32.8697,32.6886,32.8349,33979.0
2015-08-10 10:30:00,47.11,47.18,47.0,47.05,52295.0,32.814,32.8628,32.7374,32.7722,52295.0
2015-08-10 10:35:00,47.06,47.2,47.01,47.13,66843.0,32.7792,32.8767,32.7443,32.8279,66843.0
2015-08-10 10:40:00,47.15,47.32,47.09,47.09,90106.0,32.8419,32.9603,32.8001,32.8001,90106.0
2015-08-10 10:45:00,47.11,47.34,47.11,47.34,57786.0,32.814,32.9742,32.814,32.9742,57786.0
2015-08-10 10:50:00,47.33,47.37,47.11,47.14,46942.0,32.9672,32.9951,32.814,32.8349,46942.0
2015-08-10 10:55:00,47.14,47.23,47.05,47.23,44543.0,32.8349,32.8976,32.7722,32.8976,44543.0
2015-08-10 11:00:00,47.23,47.35,47.17,47.35,77215.0,32.8976,32.9812,32.8558,32.9812,77215.0
2015-08-10 11:05:00,47.36,47.51,47.34,47.35,34385.0,32.9881,33.0926,32.9742,32.9812,34385.0
2015-08-10 11:10:00,47.36,47.4,47.13,47.16,35205.0,32.9881,33.016,32.8279,32.8488,35205.0
2015-08-10 11:15:00,47.17,47.17,46.97,47.12,48186.0,32.8558,32.8558,32.7165,32.821,48186.0
2015-08-10 11:20:00,47.15,47.25,47.11,47.25,49961.0,32.8419,32.9115,32.814,32.9115,49961.0
2015-08-10 11:25:00,47.26,47.37,47.2,47.3,70444.0,32.9185,32.9951,32.8767,32.9463,70444.0
2015-08-10 11:30:00,47.31,47.46,47.31,47.42,52355.0,32.9533,33.0578,32.9533,33.0299,52355.0
2015-08-10 11:35:00,47.43,47.55,47.42,47.49,66791.0,33.0369,33.1205,33.0299,33.0787,66791.0
2015-08-10 11:40:00,47.5,47.55,47.42,47.5,44677.0,33.0857,33.1205,33.0299,33.0857,44677.0
2015-08-10 11:45:00,47.53,47.58,47.37,47.4,34036.0,33.1065,33.1414,32.9951,33.016,34036.0
2015-08-10 11:50:00,47.43,47.47,47.38,47.41,25340.0,33.0369,33.0648,33.0021,33.023,25340.0
2015-08-10 11:55:00,47.41,47.42,47.25,47.29,50408.0,33.023,33.0299,32.9115,32.9394,50408.0
2015-08-10 12:00:00,47.29,47.3,47.1,47.11,23758.0,32.9394,32.9463,32.807,32.814,23758.0
2015-08-10 12:05:00,47.1,47.14,46.96,46.96,29278.0,32.807,32.8349,32.7095,32.7095,29278.0
2015-08-10 12:10:00,46.95,47.21,46.95,47.19,48696.0,32.7026,32.8837,32.7026,32.8697,48696.0
2015-08-10 12:15:00,47.18,47.26,47.11,47.26,39681.0,32.8628,32.9185,32.814,32.9185,39681.0
2015-08-10 12:20:00,47.27,47.3,47.12,47.19,52312.0,32.9254,32.9463,32.821,32.8697,52312.0
2015-08-10 12:25:00,47.19,47.26,47.17,47.21,38516.0,32.8697,32.9185,32.8558,32.8837,38516.0
2015-08-10 12:30:00,47.21,47.28,47.14,47.27,46482.0,32.8837,32.9324,32.8349,32.9254,46482.0
2015-08-10 12:35:00,47.27,47.39,47.26,47.39,40246.0,32.9254,33.009,32.9185,33.009,40246.0
2015-08-10 12:40:00,47.39,47.45,47.34,47.43,45688.0,33.009,33.0508,32.9742,33.0369,45688.0
2015-08-10 12:45:00,47.42,47.51,47.39,47.42,27054.0,33.0299,33.0926,33.009,33.0299,27054.0
2015-08-10 12:50:00,47.44,47.48,47.37,47.44,24922.0,33.0439,33.0717,32.9951,33.0439,24922.0
2015-08-10 12:55:00,47.43,47.51,47.43,47.48,37045.0,33.0369,33.0926,33.0369,33.0717,37045.0
2015-08-10 13:00:00,47.49,47.49,47.42,47.47,20436.0,33.0787,33.0787,33.0299,33.0648,20436.0
2015-08-10 13:05:00,47.48,47.54,47.46,47.54,45304.0,33.0717,33.1135,33.0578,33.1135,45304.0
2015-08-10 13:10:00,47.54,47.58,47.43,47.43,58789.0,33.1135,33.1414,33.0369,33.0369,58789.0
2015-08-10 13:15:00,47.44,47.53,47.41,47.43,26643.0,33.0439,33.1065,33.023,33.0369,26643.0
2015-08-10 13:20:00,47.43,47.54,47.4,47.52,26107.0,33.0369,33.1135,33.016,33.0996,26107.0
2015-08-10 13:25:00,47.53,47.53,47.43,47.45,29801.0,33.1065,33.1065,33.0369,33.0508,29801.0
2015-08-10 13:30:00,47.44,47.48,47.39,47.45,45363.0,33.0439,33.0717,33.009,33.0508,45363.0
2015-08-10 13:35:00,47.45,47.56,47.39,47.42,69135.0,33.0508,33.1274,33.009,33.0299,69135.0
2015-08-10 13:40:00,47.42,47.54,47.38,47.45,73771.0,33.0299,33.1135,33.0021,33.0508,73771.0
2015-08-10 13:45:00,47.45,47.55,47.45,47.51,30266.0,33.0508,33.1205,33.0508,33.0926,30266.0
2015-08-10 13:50:00,47.5,47.55,47.45,47.46,41791.0,33.0857,33.1205,33.0508,33.0578,41791.0
2015-08-10 13:55:00,47.45,47.53,47.38,47.48,34089.0,33.0508,33.1065,33.0021,33.0717,34089.0
2015-08-10 14:00:00,47.48,47.59,47.45,47.47,31159.0,33.0717,33.1483,33.0508,33.0648,31159.0
2015-08-10 14:05:00,47.48,47.63,47.48,47.59,18080.0,33.0717,33.1762,33.0717,33.1483,18080.0
2015-08-10 14:10:00,47.6,47.72,47.59,47.72,41866.0,33.1553,33.2389,33.1483,33.2389,41866.0
2015-08-10 14:15:00,47.73,47.82,47.73,47.81,80098.0,33.2459,33.3085,33.2459,33.3016,80098.0
2015-08-10 14:20:00,47.81,47.9,47.8,47.83,78691.0,33.3016,33.3643,33.2946,33.3155,78691.0
2015-08-10 14:25:00,47.82,47.82,47.69,47.7,48626.0,33.3085,33.3085,33.218,33.225,48626.0
2015-08-10 14:30:00,47.7,47.73,47.58,47.58,29243.0,33.225,33.2459,33.1414,33.1414,29243.0
2015-08-10 14:35:00,47.58,47.64,47.54,47.61,23588.0,33.1414,33.1832,33.1135,33.1623,23588.0
2015-08-10 14:40:00,47.61,47.74,47.59,47.69,78168.0,33.1623,33.2528,33.1483,33.218,78168.0
2015-08-10 14:45:00,47.7,47.75,47.62,47.68,95031.0,33.225,33.2598,33.1692,33.211,95031.0
2015-08-10 14:50:00,47.69,47.85,47.68,47.78,169172.0,33.218,33.3294,33.211,33.2807,169172.0
2015-08-10 14:55:00,47.78,47.92,47.73,47.9,47623.0,33.2807,33.3782,33.2459,33.3643,47623.0
2015-08-10 15:00:00,47.9,47.91,47.79,47.85,39555.0,33.3643,33.3712,33.2877,33.3294,39555.0
2015-08-10 15:05:00,47.86,47.98,47.86,47.98,44626.0,33.3364,33.42,33.3364,33.42,44626.0
2015-08-10 15:10:00,47.99,47.99,47.95,47.99,33703.0,33.427,33.427,33.3991,33.427,33703.0
2015-08-10 15:15:00,47.99,48.15,47.98,48.09,47640.0,33.427,33.5384,33.42,33.4966,47640.0
2015-08-10 15:20:00,48.09,48.23,48.06,48.18,64780.0,33.4966,33.5941,33.4757,33.5593,64780.0
2015-08-10 15:25:00,48.19,48.22,48.11,48.12,75526.0,33.5663,33.5872,33.5105,33.5175,75526.0
2015-08-10 15:30:00,48.12,48.14,47.98,48.03,100887.0,33.5175,33.5314,33.42,33.4548,100887.0
2015-08-10 15:35:00,48.03,48.04,47.95,47.98,72123.0,33.4548,33.4618,33.3991,33.42,72123.0
2015-08-10 15:40:00,47.98,48.07,47.98,48.07,101659.0,33.42,33.4827,33.42,33.4827,101659.0
2015-08-10 15:45:00,48.07,48.12,47.92,47.95,124897.0,33.4827,33.5175,33.3782,33.3991,124897.0
2015-08-10 15:50:00,47.95,47.97,47.85,47.86,227485.0,33.3991,33.413,33.3294,33.3364,227485.0
2015-08-10 15:55:00,47.86,47.92,47.82,47.88,508500.0,33.3364,33.3782,33.3085,33.3503,508500.0
2015-08-11 09:30:00,46.72,47.08,46.58,47.04,101511.0,32.5424,32.7931,32.4448,32.7652,101511.0
2015-08-11 09:35:00,47.02,47.03,46.62,47.01,81432.0,32.7513,32.7583,32.4727,32.7443,81432.0
2015-08-11 09:40:00,47.07,47.29,47.0,47.22,50321.0,32.7861,32.9394,32.7374,32.8906,50321.0
2015-08-11 09:45:00,47.2,47.2,46.89,47.03,93102.0,32.8767,32.8767,32.6608,32.7583,93102.0
2015-08-11 09:50:00,47.03,47.07,46.94,47.0,134291.0,32.7583,32.7861,32.6956,32.7374,134291.0
2015-08-11 09:55:00,47.02,47.32,47.01,47.15,40265.0,32.7513,32.9603,32.7443,32.8419,40265.0
2015-08-11 10:00:00,47.16,47.29,47.02,47.13,50455.0,32.8488,32.9394,32.7513,32.8279,50455.0
2015-08-11 10:05:00,47.09,47.47,47.06,47.34,76952.0,32.8001,33.0648,32.7792,32.9742,76952.0
2015-08-11 10:10:00,47.32,47.39,47.26,47.26,110685.0,32.9603,33.009,32.9185,32.9185,110685.0
2015-08-11 10:15:00,47.25,47.27,47.1,47.23,81861.0,32.9115,32.9254,32.807,32.8976,81861.0
2015-08-11 10:20:00,47.22,47.37,47.12,47.22,73636.0,32.8906,32.9951,32.821,32.8906,73636.0
2015-08-11 10:25:00,47.23,47.44,47.19,47.3,44664.0,32.8976,33.0439,32.8697,32.9463,44664.0
2015-08-11 10:30:00,47.3,47.51,47.3,47.38,97109.0,32.9463,33.0926,32.9463,33.0021,97109.0
2015-08-11 10:35:00,47.38,47.51,47.32,47.51,53766.0,33.0021,33.0926,32.9603,33.0926,53766.0
2015-08-11 10:40:00,47.5,47.61,47.41,47.44,54121.0,33.0857,33.1623,33.023,33.0439,54121.0
2015-08-11 10:45:00,47.44,47.47,47.17,47.18,62891.0,33.0439,33.0648,32.8558,32.8628,62891.0
2015-08-11 10:50:00,47.18,47.18,46.91,47.06,55289.0,32.8628,32.8628,32.6747,32.7792,55289.0
2015-08-11 10:55:00,47.06,47.14,47.03,47.09,93824.0,32.7792,32.8349,32.7583,32.8001,93824.0
2015-08-11 11:00:00,47.08,47.09,46.92,46.92,108755.0,32.7931,32.8001,32.6817,32.6817,108755.0
2015-08-11 11:05:00,46.93,47.0,46.88,46.97,31746.0,32.6886,32.7374,32.6538,32.7165,31746.0
2015-08-11 11:10:00,47.0,47.11,46.93,47.07,91435.0,32.7374,32.814,32.6886,32.7861,91435.0
2015-08-11 11:15:00,47.06,47.07,46.9,46.92,64254.0,32.7792,32.7861,32.6677,32.6817,64254.0
2015-08-11 11:20:00,46.92,46.92,46.74,46.77,106878.0,32.6817,32.6817,32.5563,32.5772,106878.0
2015-08-11 11:25:00,46.77,46.87,46.7,46.79,96441.0,32.5772,32.6468,32.5284,32.5911,96441.0
2015-08-11 11:30:00,46.78,47.02,46.74,46.99,84050.0,32.5841,32.7513,32.5563,32.7304,84050.0
2015-08-11 11:35:00,47.0,47.25,46.99,47.17,103661.0,32.7374,32.9115,32.7304,32.8558,103661.0
2015-08-11 11:40:00,47.18,47.32,47.14,47.28,67811.0,32.8628,32.9603,32.8349,32.9324,67811.0
2015-08-11 11:45:00,47.3,47.31,47.12,47.14,50608.0,32.9463,32.9533,32.821,32.8349,50608.0
2015-08-11 11:50:00,47.13,47.17,46.97,46.97,59834.0,32.8279,32.8558,32.7165,32.7165,59834.0
2015-08-11 11:55:00,46.96,47.01,46.84,46.89,35871.0,32.7095,32.7443,32.6259,32.6608,35871.0
2015-08-11 12:00:00,46.89,47.0,46.86,46.91,63549.0,32.6608,32.7374,32.6399,32.6747,63549.0
2015-08-11 12:05:00,46.93,47.17,46.93,47.17,36850.0,32.6886,32.8558,32.6886,32.8558,36850.0
2015-08-11 12:10:00,47.16,47.16,47.04,47.04,76156.0,32.8488,32.8488,32.7652,32.7652,76156.0
2015-08-11 12:15:00,47.04,47.11,46.98,47.01,55555.0,32.7652,32.814,32.7235,32.7443,55555.0
2015-08-11 12:20:00,47.01,47.05,46.97,46.97,116499.0,32.7443,32.7722,32.7165,32.7165,116499.0
2015-08-11 12:25:00,46.97,47.04,46.93,46.98,65704.0,32.7165,32.7652,32.6886,32.7235,65704.0
2015-08-11 12:30:00,46.97,47.03,46.9,47.0,41851.0,32.7165,32.7583,32.6677,32.7374,41851.0
2015-08-11 12:35:00,47.02,47.03,46.81,46.83,34929.0,32.7513,32.7583,32.605,32.619,34929.0
2015-08-11 12:40:00,46.82,46.82,46.58,46.62,58040.0,32.612,32.612,32.4448,32.4727,58040.0
2015-08-11 12:45:00,46.6,46.77,46.6,46.73,41065.0,32.4588,32.5772,32.4588,32.5493,41065.0
2015-08-11 12:50:00,46.73,46.84,46.73,46.82,27146.0,32.5493,32.6259,32.5493,32.612,27146.0
2015-08-11 12:55:00,46.82,46.83,46.68,46.79,30368.0,32.612,32.619,32.5145,32.5911,30368.0
2015-08-11 13:00:00,46.78,46.87,46.75,46.75,39686.0,32.5841,32.6468,32.5632,32.5632,39686.0
2015-08-11 13:05:00,46.8,46.87,46.74,46.79,21747.0,32.5981,32.6468,32.5563,32.5911,21747.0
2015-08-11 13:10:00,46.78,46.81,46.7,46.8,20571.0,32.5841,32.605,32.5284,32.5981,20571.0
2015-08-11 13:15:00,46.78,46.91,46.76,46.88,21722.0,32.5841,32.6747,32.5702,32.6538,21722.0
2015-08-11 13:20:00,46.9,46.97,46.83,46.92,32468.0,32.6677,32.7165,32.619,32.6817,32468.0
2015-08-11 13:25:00,46.92,46.99,46.9,46.93,50944.0,32.6817,32.7304,32.6677,32.6886,50944.0
2015-08-11 13:30:00,46.95,47.06,46.91,46.98,49515.0,32.7026,32.7792,32.6747,32.7235,49515.0
2015-08-11 13:35:00,46.99,47.2,46.99,47.14,56987.0,32.7304,32.8767,32.7304,32.8349,56987.0
2015-08-11 13:40:00,47.13,47.13,47.0,47.01,42741.0,32.8279,32.8279,32.7374,32.7443,42741.0
2015-08-11 13:45:00,47.01,47.03,46.93,46.99,35863.0,32.7443,32.7583,32.6886,32.7304,35863.0
2015-08-11 13:50:00,46.99,47.03,46.93,46.98,22991.0,32.7304,32.7583,32.6886,32.7235,22991.0
2015-08-11 13:55:00,46.97,46.97,46.77,46.8,43149.0,32.7165,32.7165,32.5772,32.5981,43149.0
2015-08-11 14:00:00,46.79,46.95,46.79,46.86,22362.0,32.5911,32.7026,32.5911,32.6399,22362.0
2015-08-11 14:05:00,46.85,46.88,46.79,46.84,27093.0,32.6329,32.6538,32.5911,32.6259,27093.0
2015-08-11 14:10:00,46.84,46.99,46.83,46.91,41887.0,32.6259,32.7304,32.619,32.6747,41887.0
2015-08-11 14:15:00,46.92,46.92,46.75,46.77,18368.0,32.6817,32.6817,32.5632,32.5772,18368.0
2015-08-11 14:20:00,46.79,46.92,46.77,46.88,32365.0,32.5911,32.6817,32.5772,32.6538,32365.0
2015-08-11 14:25:00,46.87,47.03,46.85,46.95,37465.0,32.6468,32.7583,32.6329,32.7026,37465.0
2015-08-11 14:30:00,46.94,47.0,46.93,46.94,31714.0,32.6956,32.7374,32.6886,32.6956,31714.0
2015-08-11 14:35:00,46.95,47.02,46.9,47.0,32934.0,32.7026,32.7513,32.6677,32.7374,32934.0
2015-08-11 14:40:00,46.99,47.04,46.96,46.96,46677.0,32.7304,32.7652,32.7095,32.7095,46677.0
2015-08-11 14:45:00,46.95,47.0,46.94,46.98,34371.0,32.7026,32.7374,32.6956,32.7235,34371.0
2015-08-11 14:50:00,46.98,47.04,46.91,47.04,54987.0,32.7235,32.7652,32.6747,32.7652,54987.0
2015-08-11 14:55:00,47.04,47.18,47.01,47.12,48460.0,32.7652,32.8628,32.7443,32.821,48460.0
2015-08-11 15:00:00,47.11,47.15,47.07,47.14,49803.0,32.814,32.8419,32.7861,32.8349,49803.0
2015-08-11 15:05:00,47.15,47.17,47.08,47.14,71742.0,32.8419,32.8558,32.7931,32.8349,71742.0
2015-08-11 15:10:00,47.14,47.25,47.11,47.24,75570.0,32.8349,32.9115,32.814,32.9046,75570.0
2015-08-11 15:15:00,47.24,47.24,47.04,47.08,117920.0,32.9046,32.9046,32.7652,32.7931,117920.0
2015-08-11 15:20:00,47.09,47.13,47.04,47.1,56965.0,32.8001,32.8279,32.7652,32.807,56965.0
2015-08-11 15:25:00,47.1,47.21,47.1,47.18,56195.0,32.807,32.8837,32.807,32.8628,56195.0
2015-08-11 15:30:00,47.18,47.21,47.14,47.18,87917.0,32.8628,32.8837,32.8349,32.8628,87917.0
2015-08-11 15:35:00,47.18,47.28,47.15,47.25,117735.0,32.8628,32.9324,32.8419,32.9115,117735.0
2015-08-11 15:40:00,47.26,47.37,47.18,47.3,122752.0,32.9185,32.9951,32.8628,32.9463,122752.0
2015-08-11 15:45:00,47.3,47.31,47.19,47.22,156846.0,32.9463,32.9533,32.8697,32.8906,156846.0
2015-08-11 15:50:00,47.22,47.34,47.19,47.34,205506.0,32.8906,32.9742,32.8697,32.9742,205506.0
2015-08-11 15:55:00,47.34,47.34,47.24,47.31,240226.0,32.9742,32.9742,32.9046,32.9533,240226.0
2015-08-12 09:30:00,47.22,47.61,47.22,47.48,81621.0,32.8906,33.1623,32.8906,33.0717,81621.0
2015-08-12 09:35:00,47.5,47.88,47.41,47.71,133399.0,33.0857,33.3503,33.023,33.2319,133399.0
2015-08-12 09:40:00,47.68,48.0,47.64,47.76,65686.0,33.211,33.4339,33.1832,33.2668,65686.0
2015-08-12 09:45:00,47.78,47.88,47.65,47.68,86535.0,33.2807,33.3503,33.1901,33.211,86535.0
2015-08-12 09:50:00,47.65,47.73,47.46,47.51,75211.0,33.1901,33.2459,33.0578,33.0926,75211.0
2015-08-12 09:55:00,47.5,47.52,47.01,47.23,116782.0,33.0857,33.0996,32.7443,32.8976,116782.0
2015-08-12 10:00:00,47.22,47.22,46.92,46.95,50862.0,32.8906,32.8906,32.6817,32.7026,50862.0
2015-08-12 10:05:00,46.96,46.99,46.72,46.73,53995.0,32.7095,32.7304,32.5424,32.5493,53995.0
2015-08-12 10:10:00,46.71,46.8,46.65,46.65,42547.0,32.5354,32.5981,32.4936,32.4936,42547.0
2015-08-12 10:15:00,46.65,46.82,46.63,46.73,44821.0,32.4936,32.612,32.4797,32.5493,44821.0
2015-08-12 10:20:00,46.73,46.74,46.47,46.49,65606.0,32.5493,32.5563,32.3682,32.3821,65606.0
2015-08-12 10:25:00,46.49,46.95,46.47,46.91,48666.0,32.3821,32.7026,32.3682,32.6747,48666.0
2015-08-12 10:30:00,46.92,46.94,46.76,46.8,60036.0,32.6817,32.6956,32.5702,32.5981,60036.0
2015-08-12 10:35:00,46.8,46.8,46.44,46.46,55337.0,32.5981,32.5981,32.3473,32.3613,55337.0
2015-08-12 10:40:00,46.45,46.46,46.28,46.29,157725.0,32.3543,32.3613,32.2359,32.2428,157725.0
2015-08-12 10:45:00,46.28,46.3,46.18,46.18,155446.0,32.2359,32.2498,32.1662,32.1662,155446.0
2015-08-12 10:50:00,46.19,46.61,46.18,46.61,115145.0,32.1732,32.4657,32.1662,32.4657,115145.0
2015-08-12 10:55:00,46.6,46.79,46.57,46.74,45432.0,32.4588,32.5911,32.4379,32.5563,45432.0
2015-08-12 11:00:00,46.73,47.0,46.7,46.93,43655.0,32.5493,32.7374,32.5284,32.6886,43655.0
2015-08-12 11:05:00,46.94,46.94,46.62,46.65,43356.0,32.6956,32.6956,32.4727,32.4936,43356.0
2015-08-12 11:10:00,46.67,46.71,46.4,46.47,63951.0,32.5075,32.5354,32.3195,32.3682,63951.0
2015-08-12 11:15:00,46.47,46.49,46.33,46.45,68020.0,32.3682,32.3821,32.2707,32.3543,68020.0
2015-08-12 11:20:00,46.46,46.58,46.4,46.55,91395.0,32.3613,32.4448,32.3195,32.4239,91395.0
2015-08-12 11:25:00,46.58,46.66,46.41,46.5,44477.0,32.4448,32.5006,32.3264,32.3891,44477.0
2015-08-12 11:30:00,46.48,46.65,46.46,46.6,59267.0,32.3752,32.4936,32.3613,32.4588,59267.0
2015-08-12 11:35:00,46.6,46.74,46.6,46.71,46053.0,32.4588,32.5563,32.4588,32.5354,46053.0
2015-08-12 11:40:00,46.71,46.84,46.69,46.75,64399.0,32.5354,32.6259,32.5215,32.5632,64399.0
2015-08-12 11:45:00,46.73,47.01,46.62,46.99,90259.0,32.5493,32.7443,32.4727,32.7304,90259.0
2015-08-12 11:50:00,47.0,47.08,46.91,47.01,74469.0,32.7374,32.7931,32.6747,32.7443,74469.0
2015-08-12 11:55:00,47.03,47.27,47.02,47.26,72511.0,32.7583,32.9254,32.7513,32.9185,72511.0
2015-08-12 12:00:00,47.27,47.27,47.02,47.04,49852.0,32.9254,32.9254,32.7513,32.7652,49852.0
2015-08-12 12:05:00,47.07,47.09,46.97,47.06,37740.0,32.7861,32.8001,32.7165,32.7792,37740.0
2015-08-12 12:10:00,47.05,47.32,47.04,47.32,17553.0,32.7722,32.9603,32.7652,32.9603,17553.0
2015-08-12 12:15:00,47.32,47.35,47.26,47.27,32523.0,32.9603,32.9812,32.9185,32.9254,32523.0
2015-08-12 12:20:00,47.26,47.27,47.1,47.26,34066.0,32.9185,32.9254,32.807,32.9185,34066.0
2015-08-12 12:25:00,47.28,47.42,47.24,47.42,22963.0,32.9324,33.0299,32.9046,33.0299,22963.0
2015-08-12 12:30:00,47.43,47.45,47.31,47.41,38737.0,33.0369,33.0508,32.9533,33.023,38737.0
2015-08-12 12:35:00,47.47,47.51,47.4,47.45,27826.0,33.0648,33.0926,33.016,33.0508,27826.0
2015-08-12 12:40:00,47.44,47.54,47.42,47.49,30394.0,33.0439,33.1135,33.0299,33.0787,30394.0
2015-08-12 12:45:00,47.5,47.57,47.44,47.46,44374.0,33.0857,33.1344,33.0439,33.0578,44374.0
2015-08-12 12:50:00,47.46,47.52,47.44,47.5,28507.0,33.0578,33.0996,33.0439,33.0857,28507.0
2015-08-12 12:55:00,47.5,47.52,47.36,47.4,35060.0,33.0857,33.0996,32.9881,33.016,35060.0
2015-08-12 13:00:00,47.4,47.5,47.39,47.44,79516.0,33.016,33.0857,33.009,33.0439,79516.0
2015-08-12 13:05:00,47.46,47.51,47.4,47.41,36273.0,33.0578,33.0926,33.016,33.023,36273.0
2015-08-12 13:10:00,47.42,47.48,47.39,47.47,39625.0,33.0299,33.0717,33.009,33.0648,39625.0
2015-08-12 13:15:00,47.47,47.52,47.45,47.48,33959.0,33.0648,33.0996,33.0508,33.0717,33959.0
2015-08-12 13:20:00,47.48,47.54,47.42,47.47,41501.0,33.0717,33.1135,33.0299,33.0648,41501.0
2015-08-12 13:25:00,47.47,47.55,47.45,47.55,38968.0,33.0648,33.1205,33.0508,33.1205,38968.0
2015-08-12 13:30:00,47.57,47.58,47.51,47.54,47023.0,33.1344,33.1414,33.0926,33.1135,47023.0
2015-08-12 13:35:00,47.55,47.64,47.55,47.61,31929.0,33.1205,33.1832,33.1205,33.1623,31929.0
2015-08-12 13:40:00,47.61,47.62,47.53,47.54,31624.0,33.1623,33.1692,33.1065,33.1135,31624.0
2015-08-12 13:45:00,47.56,47.57,47.48,47.53,27506.0,33.1274,33.1344,33.0717,33.1065,27506.0
2015-08-12 13:50:00,47.51,47.57,47.48,47.57,26444.0,33.0926,33.1344,33.0717,33.1344,26444.0
2015-08-12 13:55:00,47.57,47.62,47.56,47.6,23576.0,33.1344,33.1692,33.1274,33.1553,23576.0
2015-08-12 14:00:00,47.6,47.61,47.45,47.45,40729.0,33.1553,33.1623,33.0508,33.0508,40729.0
2015-08-12 14:05:00,47.45,47.46,47.35,47.43,43009.0,33.0508,33.0578,32.9812,33.0369,43009.0
2015-08-12 14:10:00,47.41,47.61,47.35,47.61,36722.0,33.023,33.1623,32.9812,33.1623,36722.0
2015-08-12 14:15:00,47.6,47.73,47.55,47.67,27367.0,33.1553,33.2459,33.1205,33.2041,27367.0
2015-08-12 14:20:00,47.68,47.7,47.57,47.59,42696.0,33.211,33.225,33.1344,33.1483,42696.0
2015-08-12 14:25:00,47.57,47.58,47.34,47.37,49933.0,33.1344,33.1414,32.9742,32.9951,49933.0
2015-08-12 14:30:00,47.37,47.5,47.35,47.42,45983.0,32.9951,33.0857,32.9812,33.0299,45983.0
2015-08-12 14:35:00,47.4,47.54,47.4,47.52,18891.0,33.016,33.1135,33.016,33.0996,18891.0
2015-08-12 14:40:00,47.52,47.66,47.49,47.65,89972.0,33.0996,33.1971,33.0787,33.1901,89972.0
2015-08-12 14:45:00,47.64,47.69,47.59,47.68,50321.0,33.1832,33.218,33.1483,33.211,50321.0
2015-08-12 14:50:00,47.69,47.85,47.64,47.8,238184.0,33.218,33.3294,33.1832,33.2946,238184.0
2015-08-12 14:55:00,47.8,47.88,47.69,47.85,151031.0,33.2946,33.3503,33.218,33.3294,151031.0
2015-08-12 15:00:00,47.86,47.95,47.77,47.86,105434.0,33.3364,33.3991,33.2737,33.3364,105434.0
2015-08-12 15:05:00,47.88,47.97,47.81,47.94,42766.0,33.3503,33.413,33.3016,33.3921,42766.0
2015-08-12 15:10:00,47.94,47.94,47.87,47.89,55310.0,33.3921,33.3921,33.3434,33.3573,55310.0
2015-08-12 15:15:00,47.89,47.93,47.85,47.92,53609.0,33.3573,33.3852,33.3294,33.3782,53609.0
2015-08-12 15:20:00,47.92,47.96,47.88,47.93,40242.0,33.3782,33.4061,33.3503,33.3852,40242.0
2015-08-12 15:25:00,47.93,48.0,47.87,47.99,56620.0,33.3852,33.4339,33.3434,33.427,56620.0
2015-08-12 15:30:00,47.99,48.02,47.94,48.02,78470.0,33.427,33.4479,33.3921,33.4479,78470.0
2015-08-12 15:35:00,48.01,48.01,47.86,47.86,61160.0,33.4409,33.4409,33.3364,33.3364,61160.0
2015-08-12 15:40:00,47.87,47.92,47.8,47.87,95710.0,33.3434,33.3782,33.2946,33.3434,95710.0
2015-08-12 15:45:00,47.88,47.92,47.86,47.87,99772.0,33.3503,33.3782,33.3364,33.3434,99772.0
2015-08-12 15:50:00,47.88,47.9,47.82,47.86,103374.0,33.3503,33.3643,33.3085,33.3364,103374.0
2015-08-12 15:55:00,47.87,47.88,47.78,47.88,159100.0,33.3434,33.3503,33.2807,33.3503,159100.0
2015-08-13 09:30:00,47.29,47.52,47.03,47.38,93831.0,32.9394,33.0996,32.7583,33.0021,93831.0
2015-08-13 09:35:00,47.34,47.34,46.77,47.11,98719.0,32.9742,32.9742,32.5772,32.814,98719.0
2015-08-13 09:40:00,47.11,47.25,47.03,47.11,51166.0,32.814,32.9115,32.7583,32.814,51166.0
2015-08-13 09:45:00,47.05,47.22,46.83,46.91,40651.0,32.7722,32.8906,32.619,32.6747,40651.0
2015-08-13 09:50:00,46.93,47.17,46.83,47.14,56969.0,32.6886,32.8558,32.619,32.8349,56969.0
2015-08-13 09:55:00,47.15,47.49,47.02,47.49,36428.0,32.8419,33.0787,32.7513,33.0787,36428.0
2015-08-13 10:00:00,47.47,47.47,47.0,47.04,84712.0,33.0648,33.0648,32.7374,32.7652,84712.0
2015-08-13 10:05:00,47.05,47.22,46.93,47.16,47860.0,32.7722,32.8906,32.6886,32.8488,47860.0
2015-08-13 10:10:00,47.15,47.18,46.85,46.87,40791.0,32.8419,32.8628,32.6329,32.6468,40791.0
2015-08-13 10:15:00,46.87,46.88,46.75,46.83,29196.0,32.6468,32.6538,32.5632,32.619,29196.0
2015-08-13 10:20:00,46.83,46.89,46.71,46.89,32684.0,32.619,32.6608,32.5354,32.6608,32684.0
2015-08-13 10:25:00,46.9,46.95,46.64,46.69,88939.0,32.6677,32.7026,32.4866,32.5215,88939.0
2015-08-13 10:30:00,46.67,46.71,46.51,46.71,30374.0,32.5075,32.5354,32.3961,32.5354,30374.0
2015-08-13 10:35:00,46.72,47.03,46.71,46.87,56515.0,32.5424,32.7583,32.5354,32.6468,56515.0
2015-08-13 10:40:00,46.91,46.98,46.73,46.73,23136.0,32.6747,32.7235,32.5493,32.5493,23136.0
2015-08-13 10:45:00,46.75,46.76,46.56,46.65,44134.0,32.5632,32.5702,32.4309,32.4936,44134.0
2015-08-13 10:50:00,46.63,46.83,46.57,46.72,28706.0,32.4797,32.619,32.4379,32.5424,28706.0
2015-08-13 10:55:00,46.71,46.71,46.55,46.55,30830.0,32.5354,32.5354,32.4239,32.4239,30830.0
2015-08-13 11:00:00,46.54,46.76,46.54,46.68,39334.0,32.417,32.5702,32.417,32.5145,39334.0
2015-08-13 11:05:00,46.68,46.69,46.54,46.54,22394.0,32.5145,32.5215,32.417,32.417,22394.0
2015-08-13 11:10:00,46.53,46.65,46.53,46.65,31550.0,32.41,32.4936,32.41,32.4936,31550.0
2015-08-13 11:15:00,46.66,46.8,46.63,46.75,50279.0,32.5006,32.5981,32.4797,32.5632,50279.0
2015-08-13 11:20:00,46.74,46.77,46.56,46.77,31703.0,32.5563,32.5772,32.4309,32.5772,31703.0
2015-08-13 11:25:00,46.77,46.87,46.7,46.85,40720.0,32.5772,32.6468,32.5284,32.6329,40720.0
2015-08-13 11:30:00,46.87,46.87,46.77,46.8,37726.0,32.6468,32.6468,32.5772,32.5981,37726.0
2015-08-13 11:35:00,46.82,46.82,46.56,46.6,55782.0,32.612,32.612,32.4309,32.4588,55782.0
2015-08-13 11:40:00,46.59,46.62,46.41,46.51,289181.0,32.4518,32.4727,32.3264,32.3961,289181.0
2015-08-13 11:45:00,46.49,46.5,46.35,46.37,36694.0,32.3821,32.3891,32.2846,32.2986,36694.0
2015-08-13 11:50:00,46.35,46.36,46.16,46.2,122450.0,32.2846,32.2916,32.1523,32.1802,122450.0
2015-08-13 11:55:00,46.19,46.21,46.13,46.2,49575.0,32.1732,32.1871,32.1314,32.1802,49575.0
2015-08-13 12:00:00,46.2,46.34,46.2,46.33,61252.0,32.1802,32.2777,32.1802,32.2707,61252.0
2015-08-13 12:05:00,46.35,46.42,46.26,46.26,31875.0,32.2846,32.3334,32.2219,32.2219,31875.0
2015-08-13 12:10:00,46.26,46.29,46.19,46.25,26478.0,32.2219,32.2428,32.1732,32.215,26478.0
2015-08-13 12:15:00,46.25,46.29,46.16,46.16,35830.0,32.215,32.2428,32.1523,32.1523,35830.0
2015-08-13 12:20:00,46.16,46.19,46.09,46.14,31081.0,32.1523,32.1732,32.1035,32.1384,31081.0
2015-08-13 12:25:00,46.13,46.19,46.12,46.16,24846.0,32.1314,32.1732,32.1244,32.1523,24846.0
2015-08-13 12:30:00,46.15,46.15,46.0,46.0,19957.0,32.1453,32.1453,32.0408,32.0408,19957.0
2015-08-13 12:35:00,46.02,46.07,45.96,46.05,46813.0,32.0548,32.0896,32.013,32.0757,46813.0
2015-08-13 12:40:00,46.06,46.15,46.01,46.02,31543.0,32.0826,32.1453,32.0478,32.0548,31543.0
2015-08-13 12:45:00,46.01,46.13,45.99,46.11,24471.0,32.0478,32.1314,32.0339,32.1175,24471.0
2015-08-13 12:50:00,46.12,46.14,45.98,45.98,36711.0,32.1244,32.1384,32.0269,32.0269,36711.0
2015-08-13 12:55:00,45.99,46.07,45.91,46.0,29813.0,32.0339,32.0896,31.9782,32.0408,29813.0
2015-08-13 13:00:00,45.99,46.08,45.97,46.08,21993.0,32.0339,32.0966,32.0199,32.0966,21993.0
2015-08-13 13:05:00,46.09,46.1,46.06,46.07,23555.0,32.1035,32.1105,32.0826,32.0896,23555.0
2015-08-13 13:10:00,46.06,46.07,46.01,46.04,19726.0,32.0826,32.0896,32.0478,32.0687,19726.0
2015-08-13 13:15:00,46.04,46.15,46.03,46.15,21382.0,32.0687,32.1453,32.0617,32.1453,21382.0
2015-08-13 13:20:00,46.16,46.18,46.05,46.05,68106.0,32.1523,32.1662,32.0757,32.0757,68106.0
2015-08-13 13:25:00,46.05,46.12,46.05,46.11,37299.0,32.0757,32.1244,32.0757,32.1175,37299.0
2015-08-13 13:30:00,46.12,46.21,46.12,46.18,82438.0,32.1244,32.1871,32.1244,32.1662,82438.0
2015-08-13 13:35:00,46.18,46.23,46.12,46.16,136064.0,32.1662,32.201,32.1244,32.1523,136064.0
2015-08-13 13:40:00,46.17,46.22,46.12,46.13,41722.0,32.1593,32.1941,32.1244,32.1314,41722.0
2015-08-13 13:45:00,46.14,46.15,46.06,46.06,65987.0,32.1384,32.1453,32.0826,32.0826,65987.0
2015-08-13 13:50:00,46.06,46.13,46.01,46.12,22885.0,32.0826,32.1314,32.0478,32.1244,22885.0
2015-08-13 13:55:00,46.12,46.15,46.08,46.11,52695.0,32.1244,32.1453,32.0966,32.1175,52695.0
2015-08-13 14:00:00,46.1,46.17,46.09,46.14,57471.0,32.1105,32.1593,32.1035,32.1384,57471.0
2015-08-13 14:05:00,46.15,46.16,46.09,46.16,38263.0,32.1453,32.1523,32.1035,32.1523,38263.0
2015-08-13 14:10:00,46.16,46.2,46.13,46.17,46555.0,32.1523,32.1802,32.1314,32.1593,46555.0
2015-08-13 14:15:00,46.18,46.22,46.14,46.21,38923.0,32.1662,32.1941,32.1384,32.1871,38923.0
2015-08-13 14:20:00,46.2,46.29,46.2,46.28,74083.0,32.1802,32.2428,32.1802,32.2359,74083.0
2015-08-13 14:25:00,46.28,46.29,46.23,46.27,20787.0,32.2359,32.2428,32.201,32.2289,20787.0
2015-08-13 14:30:00,46.27,46.32,46.25,46.31,30027.0,32.2289,32.2637,32.215,32.2568,30027.0
2015-08-13 14:35:00,46.32,46.37,46.29,46.29,40962.0,32.2637,32.2986,32.2428,32.2428,40962.0
2015-08-13 14:40:00,46.29,46.3,46.24,46.26,25735.0,32.2428,32.2498,32.208,32.2219,25735.0
2015-08-13 14:45:00,46.26,46.3,46.24,46.3,36518.0,32.2219,32.2498,32.208,32.2498,36518.0
2015-08-13 14:50:00,46.31,46.35,46.24,46.27,36614.0,32.2568,32.2846,32.208,32.2289,36614.0
2015-08-13 14:55:00,46.27,46.32,46.26,46.32,22125.0,32.2289,32.2637,32.2219,32.2637,22125.0
2015-08-13 15:00:00,46.32,46.35,46.26,46.26,50046.0,32.2637,32.2846,32.2219,32.2219,50046.0
2015-08-13 15:05:00,46.26,46.29,46.18,46.27,46821.0,32.2219,32.2428,32.1662,32.2289,46821.0
2015-08-13 15:10:00,46.27,46.35,46.24,46.31,61841.0,32.2289,32.2846,32.208,32.2568,61841.0
2015-08-13 15:15:00,46.31,46.31,46.19,46.2,97723.0,32.2568,32.2568,32.1732,32.1802,97723.0
2015-08-13 15:20:00,46.2,46.28,46.12,46.17,103509.0,32.1802,32.2359,32.1244,32.1593,103509.0
2015-08-13 15:25:00,46.17,46.18,46.11,46.12,55742.0,32.1593,32.1662,32.1175,32.1244,55742.0
2015-08-13 15:30:00,46.13,46.17,46.09,46.12,95874.0,32.1314,32.1593,32.1035,32.1244,95874.0
2015-08-13 15:35:00,46.13,46.18,46.11,46.17,96063.0,32.1314,32.1662,32.1175,32.1593,96063.0
2015-08-13 15:40:00,46.17,46.18,46.04,46.09,131715.0,32.1593,32.1662,32.0687,32.1035,131715.0
2015-08-13 15:45:00,46.1,46.12,46.07,46.08,158592.0,32.1105,32.1244,32.0896,32.0966,158592.0
2015-08-13 15:50:00,46.09,46.11,46.07,46.08,164155.0,32.1035,32.1175,32.0896,32.0966,164155.0
2015-08-13 15:55:00,46.08,46.1,45.99,46.0,343108.0,32.0966,32.1105,32.0339,32.0408,343108.0
2015-08-14 09:30:00,45.78,46.5,45.76,46.32,98147.0,31.8876,32.3891,31.8737,32.2637,98147.0
2015-08-14 09:35:00,46.31,46.52,46.04,46.22,75874.0,32.2568,32.403,32.0687,32.1941,75874.0
2015-08-14 09:40:00,46.26,46.26,45.85,46.04,170156.0,32.2219,32.2219,31.9364,32.0687,170156.0
2015-08-14 09:45:00,46.04,46.05,45.76,45.9,95949.0,32.0687,32.0757,31.8737,31.9712,95949.0
2015-08-14 09:50:00,45.91,45.93,45.8,45.85,151497.0,31.9782,31.9921,31.9015,31.9364,151497.0
2015-08-14 09:55:00,45.88,46.01,45.71,45.99,244199.0,31.9573,32.0478,31.8388,32.0339,244199.0
2015-08-14 10:00:00,45.98,46.13,45.9,45.94,97383.0,32.0269,32.1314,31.9712,31.9991,97383.0
2015-08-14 10:05:00,45.94,46.02,45.69,45.69,124951.0,31.9991,32.0548,31.8249,31.8249,124951.0
2015-08-14 10:10:00,45.69,45.97,45.69,45.84,127315.0,31.8249,32.0199,31.8249,31.9294,127315.0
2015-08-14 10:15:00,45.84,46.03,45.83,46.0,93734.0,31.9294,32.0617,31.9224,32.0408,93734.0
2015-08-14 10:20:00,45.98,45.99,45.84,45.94,76610.0,32.0269,32.0339,31.9294,31.9991,76610.0
2015-08-14 10:25:00,45.93,45.97,45.83,45.95,79260.0,31.9921,32.0199,31.9224,32.006,79260.0
2015-08-14 10:30:00,45.94,46.01,45.9,45.94,74634.0,31.9991,32.0478,31.9712,31.9991,74634.0
2015-08-14 10:35:00,45.94,45.99,45.83,45.83,59305.0,31.9991,32.0339,31.9224,31.9224,59305.0
2015-08-14 10:40:00,45.83,45.9,45.8,45.82,77237.0,31.9224,31.9712,31.9015,31.9155,77237.0
2015-08-14 10:45:00,45.82,45.9,45.82,45.87,130893.0,31.9155,31.9712,31.9155,31.9503,130893.0
2015-08-14 10:50:00,45.87,45.92,45.82,45.91,140607.0,31.9503,31.9851,31.9155,31.9782,140607.0
2015-08-14 10:55:00,45.91,45.95,45.89,45.92,73118.0,31.9782,32.006,31.9642,31.9851,73118.0
2015-08-14 11:00:00,45.93,46.0,45.85,45.88,93097.0,31.9921,32.0408,31.9364,31.9573,93097.0
2015-08-14 11:05:00,45.88,45.91,45.85,45.91,63645.0,31.9573,31.9782,31.9364,31.9782,63645.0
2015-08-14 11:10:00,45.92,46.01,45.88,45.97,145149.0,31.9851,32.0478,31.9573,32.0199,145149.0
2015-08-14 11:15:00,45.97,46.02,45.93,46.0,78778.0,32.0199,32.0548,31.9921,32.0408,78778.0
2015-08-14 11:20:00,46.0,46.26,45.98,46.26,59603.0,32.0408,32.2219,32.0269,32.2219,59603.0
2015-08-14 11:25:00,46.26,46.28,46.17,46.21,36648.0,32.2219,32.2359,32.1593,32.1871,36648.0
2015-08-14 11:30:00,46.21,46.23,46.14,46.15,43124.0,32.1871,32.201,32.1384,32.1453,43124.0
2015-08-14 11:35:00,46.15,46.18,46.1,46.15,70636.0,32.1453,32.1662,32.1105,32.1453,70636.0
2015-08-14 11:40:00,46.14,46.19,46.1,46.11,40290.0,32.1384,32.1732,32.1105,32.1175,40290.0
2015-08-14 11:45:00,46.11,46.14,46.07,46.13,42414.0,32.1175,32.1384,32.0896,32.1314,42414.0
2015-08-14 11:50:00,46.13,46.19,46.09,46.15,54498.0,32.1314,32.1732,32.1035,32.1453,54498.0
2015-08-14 11:55:00,46.15,46.16,45.95,46.04,94055.0,32.1453,32.1523,32.006,32.0687,94055.0
2015-08-14 12:00:00,46.03,46.15,46.03,46.15,96822.0,32.0617,32.1453,32.0617,32.1453,96822.0
2015-08-14 12:05:00,46.14,46.16,46.04,46.12,47954.0,32.1384,32.1523,32.0687,32.1244,47954.0
2015-08-14 12:10:00,46.11,46.12,46.04,46.1,49736.0,32.1175,32.1244,32.0687,32.1105,49736.0
2015-08-14 12:15:00,46.11,46.2,46.1,46.1,26635.0,32.1175,32.1802,32.1105,32.1105,26635.0
2015-08-14 12:20:00,46.11,46.12,46.04,46.1,74438.0,32.1175,32.1244,32.0687,32.1105,74438.0
2015-08-14 12:25:00,46.09,46.17,46.05,46.07,31174.0,32.1035,32.1593,32.0757,32.0896,31174.0
2015-08-14 12:30:00,46.07,46.12,46.05,46.05,190738.0,32.0896,32.1244,32.0757,32.0757,190738.0
2015-08-14 12:35:00,46.05,46.13,46.05,46.09,79017.0,32.0757,32.1314,32.0757,32.1035,79017.0
2015-08-14 12:40:00,46.09,46.15,46.08,46.14,32599.0,32.1035,32.1453,32.0966,32.1384,32599.0
2015-08-14 12:45:00,46.14,46.14,45.95,45.95,92556.0,32.1384,32.1384,32.006,32.006,92556.0
2015-08-14 12:50:00,45.95,46.05,45.95,46.04,32739.0,32.006,32.0757,32.006,32.0687,32739.0
2015-08-14 12:55:00,46.03,46.12,46.0,46.1,27392.0,32.0617,32.1244,32.0408,32.1105,27392.0
2015-08-14 13:00:00,46.1,46.1,45.99,46.05,41600.0,32.1105,32.1105,32.0339,32.0757,41600.0
2015-08-14 13:05:00,46.06,46.14,46.05,46.14,33195.0,32.0826,32.1384,32.0757,32.1384,33195.0
2015-08-14 13:10:00,46.14,46.27,46.14,46.26,49105.0,32.1384,32.2289,32.1384,32.2219,49105.0
2015-08-14 13:15:00,46.25,46.3,46.16,46.16,33851.0,32.215,32.2498,32.1523,32.1523,33851.0
2015-08-14 13:20:00,46.16,46.17,46.01,46.01,30205.0,32.1523,32.1593,32.0478,32.0478,30205.0
2015-08-14 13:25:00,46.02,46.06,45.99,46.0,25576.0,32.0548,32.0826,32.0339,32.0408,25576.0
2015-08-14 13:30:00,46.0,46.02,45.98,45.98,81111.0,32.0408,32.0548,32.0269,32.0269,81111.0
2015-08-14 13:35:00,45.99,46.03,45.98,46.02,35553.0,32.0339,32.0617,32.0269,32.0548,35553.0
2015-08-14 13:40:00,46.02,46.02,45.92,46.01,70499.0,32.0548,32.0548,31.9851,32.0478,70499.0
2015-08-14 13:45:00,46.0,46.03,45.98,46.03,32789.0,32.0408,32.0617,32.0269,32.0617,32789.0
2015-08-14 13:50:00,46.03,46.1,45.99,46.0,40651.0,32.0617,32.1105,32.0339,32.0408,40651.0
2015-08-14 13:55:00,46.0,46.09,45.99,46.09,32984.0,32.0408,32.1035,32.0339,32.1035,32984.0
2015-08-14 14:00:00,46.09,46.09,45.99,46.02,41600.0,32.1035,32.1035,32.0339,32.0548,41600.0
2015-08-14 14:05:00,46.02,46.03,45.99,46.02,45451.0,32.0548,32.0617,32.0339,32.0548,45451.0
2015-08-14 14:10:00,46.02,46.1,46.0,46.1,35360.0,32.0548,32.1105,32.0408,32.1105,35360.0
2015-08-14 14:15:00,46.11,46.11,46.04,46.04,26245.0,32.1175,32.1175,32.0687,32.0687,26245.0
2015-08-14 14:20:00,46.03,46.04,46.0,46.02,30752.0,32.0617,32.0687,32.0408,32.0548,30752.0
2015-08-14 14:25:00,46.01,46.02,45.99,46.01,47767.0,32.0478,32.0548,32.0339,32.0478,47767.0
2015-08-14 14:30:00,46.01,46.07,45.99,46.0,49833.0,32.0478,32.0896,32.0339,32.0408,49833.0
2015-08-14 14:35:00,46.0,46.08,46.0,46.07,23102.0,32.0408,32.0966,32.0408,32.0896,23102.0
2015-08-14 14:40:00,46.08,46.11,46.01,46.01,23755.0,32.0966,32.1175,32.0478,32.0478,23755.0
2015-08-14 14:45:00,46.0,46.02,45.99,46.01,37485.0,32.0408,32.0548,32.0339,32.0478,37485.0
2015-08-14 14:50:00,46.01,46.01,45.93,45.99,49459.0,32.0478,32.0478,31.9921,32.0339,49459.0
2015-08-14 14:55:00,45.99,46.02,45.94,45.94,31487.0,32.0339,32.0548,31.9991,31.9991,31487.0
2015-08-14 15:00:00,45.93,46.02,45.93,46.0,39897.0,31.9921,32.0548,31.9921,32.0408,39897.0
2015-08-14 15:05:00,46.0,46.02,45.97,45.99,46581.0,32.0408,32.0548,32.0199,32.0339,46581.0
2015-08-14 15:10:00,45.99,46.11,45.98,46.07,39460.0,32.0339,32.1175,32.0269,32.0896,39460.0
2015-08-14 15:15:00,46.07,46.09,46.04,46.09,46331.0,32.0896,32.1035,32.0687,32.1035,46331.0
2015-08-14 15:20:00,46.08,46.13,46.07,46.08,77455.0,32.0966,32.1314,32.0896,32.0966,77455.0
2015-08-14 15:25:00,46.07,46.1,46.07,46.09,62871.0,32.0896,32.1105,32.0896,32.1035,62871.0
2015-08-14 15:30:00,46.08,46.1,46.01,46.02,125285.0,32.0966,32.1105,32.0478,32.0548,125285.0
2015-08-14 15:35:00,46.0,46.05,45.97,46.04,59418.0,32.0408,32.0757,32.0199,32.0687,59418.0
2015-08-14 15:40:00,46.05,46.07,46.01,46.02,74404.0,32.0757,32.0896,32.0478,32.0548,74404.0
2015-08-14 15:45:00,46.03,46.12,46.01,46.1,133607.0,32.0617,32.1244,32.0478,32.1105,133607.0
2015-08-14 15:50:00,46.09,46.1,46.04,46.05,85808.0,32.1035,32.1105,32.0687,32.0757,85808.0
2015-08-14 15:55:00,46.05,46.1,46.04,46.08,181766.0,32.0757,32.1105,32.0687,32.0966,181766.0
2015-08-17 09:30:00,45.79,45.94,45.6,45.77,79336.0,31.8946,31.9991,31.7622,31.8806,79336.0
2015-08-17 09:35:00,45.69,46.0,45.69,46.0,25338.0,31.8249,32.0408,31.8249,32.0408,25338.0
2015-08-17 09:40:00,46.03,46.24,45.89,46.0,52720.0,32.0617,32.208,31.9642,32.0408,52720.0
2015-08-17 09:45:00,46.0,46.07,45.98,46.0,46337.0,32.0408,32.0896,32.0269,32.0408,46337.0
2015-08-17 09:50:00,46.01,46.21,45.99,46.12,37337.0,32.0478,32.1871,32.0339,32.1244,37337.0
2015-08-17 09:55:00,46.13,46.19,46.04,46.19,58883.0,32.1314,32.1732,32.0687,32.1732,58883.0
2015-08-17 10:00:00,46.17,46.21,46.02,46.08,37382.0,32.1593,32.1871,32.0548,32.0966,37382.0
2015-08-17 10:05:00,46.07,46.07,45.99,46.03,25905.0,32.0896,32.0896,32.0339,32.0617,25905.0
2015-08-17 10:10:00,46.04,46.07,45.97,46.05,52629.0,32.0687,32.0896,32.0199,32.0757,52629.0
2015-08-17 10:15:00,46.05,46.23,46.01,46.23,60173.0,32.0757,32.201,32.0478,32.201,60173.0
2015-08-17 10:20:00,46.24,46.26,46.11,46.19,35883.0,32.208,32.2219,32.1175,32.1732,35883.0
2015-08-17 10:25:00,46.19,46.33,46.16,46.33,26603.0,32.1732,32.2707,32.1523,32.2707,26603.0
2015-08-17 10:30:00,46.32,46.33,46.1,46.1,25764.0,32.2637,32.2707,32.1105,32.1105,25764.0
2015-08-17 10:35:00,46.1,46.13,46.0,46.13,89596.0,32.1105,32.1314,32.0408,32.1314,89596.0
2015-08-17 10:40:00,46.11,46.11,45.99,46.02,42692.0,32.1175,32.1175,32.0339,32.0548,42692.0
2015-08-17 10:45:00,46.04,46.15,46.01,46.02,25193.0,32.0687,32.1453,32.0478,32.0548,25193.0
2015-08-17 10:50:00,46.03,46.24,46.02,46.23,57730.0,32.0617,32.208,32.0548,32.201,57730.0
2015-08-17 10:55:00,46.25,46.33,46.2,46.23,23054.0,32.215,32.2707,32.1802,32.201,23054.0
2015-08-17 11:00:00,46.24,46.31,46.17,46.2,26296.0,32.208,32.2568,32.1593,32.1802,26296.0
2015-08-17 11:05:00,46.21,46.33,46.21,46.32,33926.0,32.1871,32.2707,32.1871,32.2637,33926.0
2015-08-17 11:10:00,46.31,46.53,46.31,46.53,90255.0,32.2568,32.41,32.2568,32.41,90255.0
2015-08-17 11:15:00,46.52,46.58,46.44,46.58,58420.0,32.403,32.4448,32.3473,32.4448,58420.0
2015-08-17 11:20:00,46.58,46.72,46.57,46.71,46970.0,32.4448,32.5424,32.4379,32.5354,46970.0
2015-08-17 11:25:00,46.72,46.72,46.48,46.49,36377.0,32.5424,32.5424,32.3752,32.3821,36377.0
2015-08-17 11:30:00,46.49,46.57,46.49,46.53,33305.0,32.3821,32.4379,32.3821,32.41,33305.0
2015-08-17 11:35:00,46.54,46.54,46.47,46.49,61276.0,32.417,32.417,32.3682,32.3821,61276.0
2015-08-17 11:40:00,46.48,46.56,46.46,46.52,54560.0,32.3752,32.4309,32.3613,32.403,54560.0
2015-08-17 11:45:00,46.52,46.6,46.5,46.6,20021.0,32.403,32.4588,32.3891,32.4588,20021.0
2015-08-17 11:50:00,46.59,46.59,46.33,46.34,81026.0,32.4518,32.4518,32.2707,32.2777,81026.0
2015-08-17 11:55:00,46.33,46.36,46.25,46.27,21749.0,32.2707,32.2916,32.215,32.2289,21749.0
2015-08-17 12:00:00,46.28,46.4,46.22,46.31,25381.0,32.2359,32.3195,32.1941,32.2568,25381.0
2015-08-17 12:05:00,46.31,46.36,46.28,46.28,19019.0,32.2568,32.2916,32.2359,32.2359,19019.0
2015-08-17 12:10:00,46.28,46.28,46.2,46.21,18353.0,32.2359,32.2359,32.1802,32.1871,18353.0
2015-08-17 12:15:00,46.24,46.26,46.18,46.18,22193.0,32.208,32.2219,32.1662,32.1662,22193.0
2015-08-17 12:20:00,46.18,46.22,46.17,46.2,17434.0,32.1662,32.1941,32.1593,32.1802,17434.0
2015-08-17 12:25:00,46.21,46.27,46.17,46.25,29453.0,32.1871,32.2289,32.1593,32.215,29453.0
2015-08-17 12:30:00,46.25,46.27,46.22,46.23,16320.0,32.215,32.2289,32.1941,32.201,16320.0
2015-08-17 12:35:00,46.24,46.26,46.18,46.24,23825.0,32.208,32.2219,32.1662,32.208,23825.0
2015-08-17 12:40:00,46.23,46.24,46.19,46.21,14979.0,32.201,32.208,32.1732,32.1871,14979.0
2015-08-17 12:45:00,46.22,46.22,46.18,46.2,17905.0,32.1941,32.1941,32.1662,32.1802,17905.0
2015-08-17 12:50:00,46.2,46.3,46.18,46.23,42568.0,32.1802,32.2498,32.1662,32.201,42568.0
2015-08-17 12:55:00,46.22,46.28,46.19,46.28,22493.0,32.1941,32.2359,32.1732,32.2359,22493.0
2015-08-17 13:00:00,46.28,46.35,46.16,46.2,27333.0,32.2359,32.2846,32.1523,32.1802,27333.0
2015-08-17 13:05:00,46.2,46.2,46.12,46.16,20389.0,32.1802,32.1802,32.1244,32.1523,20389.0
2015-08-17 13:10:00,46.16,46.23,46.15,46.2,30942.0,32.1523,32.201,32.1453,32.1802,30942.0
2015-08-17 13:15:00,46.2,46.22,46.17,46.22,21567.0,32.1802,32.1941,32.1593,32.1941,21567.0
2015-08-17 13:20:00,46.22,46.25,46.19,46.2,34238.0,32.1941,32.215,32.1732,32.1802,34238.0
2015-08-17 13:25:00,46.2,46.29,46.19,46.27,30489.0,32.1802,32.2428,32.1732,32.2289,30489.0
2015-08-17 13:30:00,46.26,46.31,46.22,46.31,18728.0,32.2219,32.2568,32.1941,32.2568,18728.0
2015-08-17 13:35:00,46.31,46.36,46.29,46.36,19625.0,32.2568,32.2916,32.2428,32.2916,19625.0
2015-08-17 13:40:00,46.36,46.37,46.29,46.32,16536.0,32.2916,32.2986,32.2428,32.2637,16536.0
2015-08-17 13:45:00,46.31,46.34,46.24,46.29,25170.0,32.2568,32.2777,32.208,32.2428,25170.0
2015-08-17 13:50:00,46.3,46.31,46.27,46.27,12034.0,32.2498,32.2568,32.2289,32.2289,12034.0
2015-08-17 13:55:00,46.26,46.27,46.23,46.25,29888.0,32.2219,32.2289,32.201,32.215,29888.0
2015-08-17 14:00:00,46.23,46.38,46.23,46.34,19758.0,32.201,32.3055,32.201,32.2777,19758.0
2015-08-17 14:05:00,46.35,46.42,46.31,46.39,85660.0,32.2846,32.3334,32.2568,32.3125,85660.0
2015-08-17 14:10:00,46.39,46.49,46.39,46.41,42954.0,32.3125,32.3821,32.3125,32.3264,42954.0
2015-08-17 14:15:00,46.41,46.44,46.4,46.41,27484.0,32.3264,32.3473,32.3195,32.3264,27484.0
2015-08-17 14:20:00,46.41,46.49,46.4,46.49,30426.0,32.3264,32.3821,32.3195,32.3821,30426.0
2015-08-17 14:25:00,46.49,46.53,46.48,46.52,68621.0,32.3821,32.41,32.3752,32.403,68621.0
2015-08-17 14:30:00,46.51,46.52,46.49,46.51,34589.0,32.3961,32.403,32.3821,32.3961,34589.0
2015-08-17 14:35:00,46.51,46.53,46.4,46.45,57854.0,32.3961,32.41,32.3195,32.3543,57854.0
2015-08-17 14:40:00,46.44,46.47,46.41,46.42,24207.0,32.3473,32.3682,32.3264,32.3334,24207.0
2015-08-17 14:45:00,46.42,46.52,46.4,46.49,33891.0,32.3334,32.403,32.3195,32.3821,33891.0
2015-08-17 14:50:00,46.5,46.52,46.49,46.5,53840.0,32.3891,32.403,32.3821,32.3891,53840.0
2015-08-17 14:55:00,46.5,46.53,46.49,46.53,22657.0,32.3891,32.41,32.3821,32.41,22657.0
2015-08-17 15:00:00,46.53,46.55,46.47,46.48,36019.0,32.41,32.4239,32.3682,32.3752,36019.0
2015-08-17 15:05:00,46.47,46.51,46.44,46.46,36829.0,32.3682,32.3961,32.3473,32.3613,36829.0
2015-08-17 15:10:00,46.45,46.45,46.38,46.38,33059.0,32.3543,32.3543,32.3055,32.3055,33059.0
2015-08-17 15:15:00,46.37,46.37,46.29,46.3,48052.0,32.2986,32.2986,32.2428,32.2498,48052.0
2015-08-17 15:20:00,46.3,46.34,46.29,46.32,31287.0,32.2498,32.2777,32.2428,32.2637,31287.0
2015-08-17 15:25:00,46.32,46.32,46.29,46.3,29184.0,32.2637,32.2637,32.2428,32.2498,29184.0
2015-08-17 15:30:00,46.31,46.33,46.27,46.31,41191.0,32.2568,32.2707,32.2289,32.2568,41191.0
2015-08-17 15:35:00,46.32,46.35,46.26,46.35,54540.0,32.2637,32.2846,32.2219,32.2846,54540.0
2015-08-17 15:40:00,46.35,46.42,46.35,46.36,87243.0,32.2846,32.3334,32.2846,32.2916,87243.0
2015-08-17 15:45:00,46.35,46.41,46.32,46.38,70997.0,32.2846,32.3264,32.2637,32.3055,70997.0
2015-08-17 15:50:00,46.38,46.4,46.36,46.38,76441.0,32.3055,32.3195,32.2916,32.3055,76441.0
2015-08-17 15:55:00,46.38,46.41,46.35,46.41,154478.0,32.3055,32.3264,32.2846,32.3264,154478.0
2015-08-18 09:30:00,46.04,46.46,45.95,45.95,83821.0,32.0687,32.3613,32.006,32.006,83821.0
2015-08-18 09:35:00,46.06,46.26,45.91,46.26,89252.0,32.0826,32.2219,31.9782,32.2219,89252.0
2015-08-18 09:40:00,46.22,46.34,46.12,46.26,64871.0,32.1941,32.2777,32.1244,32.2219,64871.0
2015-08-18 09:45:00,46.25,46.29,45.96,45.99,65365.0,32.215,32.2428,32.013,32.0339,65365.0
2015-08-18 09:50:00,45.99,46.19,45.97,46.19,33377.0,32.0339,32.1732,32.0199,32.1732,33377.0
2015-08-18 09:55:00,46.15,46.27,46.1,46.19,32139.0,32.1453,32.2289,32.1105,32.1732,32139.0
2015-08-18 10:00:00,46.18,46.19,46.0,46.16,55878.0,32.1662,32.1732,32.0408,32.1523,55878.0
2015-08-18 10:05:00,46.15,46.25,46.07,46.12,23127.0,32.1453,32.215,32.0896,32.1244,23127.0
2015-08-18 10:10:00,46.12,46.13,45.96,45.99,99289.0,32.1244,32.1314,32.013,32.0339,99289.0
2015-08-18 10:15:00,45.98,46.08,45.91,46.07,27187.0,32.0269,32.0966,31.9782,32.0896,27187.0
2015-08-18 10:20:00,46.08,46.17,46.06,46.09,26287.0,32.0966,32.1593,32.0826,32.1035,26287.0
2015-08-18 10:25:00,46.08,46.11,46.03,46.03,19250.0,32.0966,32.1175,32.0617,32.0617,19250.0
2015-08-18 10:30:00,46.04,46.39,46.03,46.39,76937.0,32.0687,32.3125,32.0617,32.3125,76937.0
2015-08-18 10:35:00,46.39,46.57,46.36,46.5,55693.0,32.3125,32.4379,32.2916,32.3891,55693.0
2015-08-18 10:40:00,46.51,46.55,46.41,46.48,57258.0,32.3961,32.4239,32.3264,32.3752,57258.0
2015-08-18 10:45:00,46.47,46.54,46.39,46.4,60207.0,32.3682,32.417,32.3125,32.3195,60207.0
2015-08-18 10:50:00,46.4,46.44,46.33,46.4,48824.0,32.3195,32.3473,32.2707,32.3195,48824.0
2015-08-18 10:55:00,46.4,46.69,46.39,46.65,63140.0,32.3195,32.5215,32.3125,32.4936,63140.0
2015-08-18 11:00:00,46.65,46.67,46.33,46.41,54233.0,32.4936,32.5075,32.2707,32.3264,54233.0
2015-08-18 11:05:00,46.41,46.43,46.31,46.31,21091.0,32.3264,32.3404,32.2568,32.2568,21091.0
2015-08-18 11:10:00,46.3,46.36,46.24,46.24,39268.0,32.2498,32.2916,32.208,32.208,39268.0
2015-08-18 11:15:00,46.24,46.26,46.15,46.26,32177.0,32.208,32.2219,32.1453,32.2219,32177.0
2015-08-18 11:20:00,46.25,46.31,46.24,46.24,24565.0,32.215,32.2568,32.208,32.208,24565.0
2015-08-18 11:25:00,46.24,46.27,46.19,46.22,19241.0,32.208,32.2289,32.1732,32.1941,19241.0
2015-08-18 11:30:00,46.2,46.27,46.19,46.23,31916.0,32.1802,32.2289,32.1732,32.201,31916.0
2015-08-18 11:35:00,46.24,46.28,46.22,46.23,27823.0,32.208,32.2359,32.1941,32.201,27823.0
2015-08-18 11:40:00,46.23,46.24,46.2,46.22,15912.0,32.201,32.208,32.1802,32.1941,15912.0
2015-08-18 11:45:00,46.22,46.22,46.17,46.2,28462.0,32.1941,32.1941,32.1593,32.1802,28462.0
2015-08-18 11:50:00,46.2,46.24,46.18,46.22,23003.0,32.1802,32.208,32.1662,32.1941,23003.0
2015-08-18 11:55:00,46.21,46.25,46.21,46.25,17327.0,32.1871,32.215,32.1871,32.215,17327.0
2015-08-18 12:00:00,46.25,46.26,46.23,46.23,42476.0,32.215,32.2219,32.201,32.201,42476.0
2015-08-18 12:05:00,46.23,46.24,46.17,46.22,19313.0,32.201,32.208,32.1593,32.1941,19313.0
2015-08-18 12:10:00,46.22,46.3,46.22,46.22,16959.0,32.1941,32.2498,32.1941,32.1941,16959.0
2015-08-18 12:15:00,46.24,46.25,46.19,46.19,20110.0,32.208,32.215,32.1732,32.1732,20110.0
2015-08-18 12:20:00,46.2,46.25,46.19,46.24,12958.0,32.1802,32.215,32.1732,32.208,12958.0
2015-08-18 12:25:00,46.24,46.28,46.22,46.23,19899.0,32.208,32.2359,32.1941,32.201,19899.0
2015-08-18 12:30:00,46.22,46.25,46.19,46.2,13817.0,32.1941,32.215,32.1732,32.1802,13817.0
2015-08-18 12:35:00,46.2,46.23,46.19,46.23,21592.0,32.1802,32.201,32.1732,32.201,21592.0
2015-08-18 12:40:00,46.22,46.24,46.2,46.21,17683.0,32.1941,32.208,32.1802,32.1871,17683.0
2015-08-18 12:45:00,46.21,46.22,46.13,46.15,21242.0,32.1871,32.1941,32.1314,32.1453,21242.0
2015-08-18 12:50:00,46.15,46.19,46.14,46.19,34553.0,32.1453,32.1732,32.1384,32.1732,34553.0
2015-08-18 12:55:00,46.19,46.2,46.14,46.17,67417.0,32.1732,32.1802,32.1384,32.1593,67417.0
2015-08-18 13:00:00,46.17,46.19,46.14,46.17,36589.0,32.1593,32.1732,32.1384,32.1593,36589.0
2015-08-18 13:05:00,46.17,46.21,46.14,46.19,39850.0,32.1593,32.1871,32.1384,32.1732,39850.0
2015-08-18 13:10:00,46.19,46.2,46.12,46.14,27271.0,32.1732,32.1802,32.1244,32.1384,27271.0
2015-08-18 13:15:00,46.13,46.14,46.07,46.09,67269.0,32.1314,32.1384,32.0896,32.1035,67269.0
2015-08-18 13:20:00,46.08,46.08,46.01,46.07,38080.0,32.0966,32.0966,32.0478,32.0896,38080.0
2015-08-18 13:25:00,46.07,46.15,46.03,46.15,75350.0,32.0896,32.1453,32.0617,32.1453,75350.0
2015-08-18 13:30:00,46.15,46.18,46.12,46.18,33974.0,32.1453,32.1662,32.1244,32.1662,33974.0
2015-08-18 13:35:00,46.18,46.22,46.12,46.12,31546.0,32.1662,32.1941,32.1244,32.1244,31546.0
2015-08-18 13:40:00,46.12,46.16,46.12,46.12,17137.0,32.1244,32.1523,32.1244,32.1244,17137.0
2015-08-18 13:45:00,46.11,46.12,46.01,46.04,60096.0,32.1175,32.1244,32.0478,32.0687,60096.0
2015-08-18 13:50:00,46.03,46.11,46.02,46.08,19159.0,32.0617,32.1175,32.0548,32.0966,19159.0
2015-08-18 13:55:00,46.08,46.15,46.08,46.12,13896.0,32.0966,32.1453,32.0966,32.1244,13896.0
2015-08-18 14:00:00,46.12,46.21,46.09,46.21,32178.0,32.1244,32.1871,32.1035,32.1871,32178.0
2015-08-18 14:05:00,46.2,46.3,46.19,46.26,90099.0,32.1802,32.2498,32.1732,32.2219,90099.0
2015-08-18 14:10:00,46.26,46.26,46.19,46.23,67022.0,32.2219,32.2219,32.1732,32.201,67022.0
2015-08-18 14:15:00,46.23,46.3,46.21,46.27,30800.0,32.201,32.2498,32.1871,32.2289,30800.0
2015-08-18 14:20:00,46.26,46.29,46.2,46.21,46819.0,32.2219,32.2428,32.1802,32.1871,46819.0
2015-08-18 14:25:00,46.21,46.29,46.2,46.22,24921.0,32.1871,32.2428,32.1802,32.1941,24921.0
2015-08-18 14:30:00,46.22,46.26,46.21,46.22,20368.0,32.1941,32.2219,32.1871,32.1941,20368.0
2015-08-18 14:35:00,46.22,46.25,46.18,46.25,41632.0,32.1941,32.215,32.1662,32.215,41632.0
2015-08-18 14:40:00,46.26,46.27,46.19,46.21,31478.0,32.2219,32.2289,32.1732,32.1871,31478.0
2015-08-18 14:45:00,46.21,46.23,46.15,46.2,34983.0,32.1871,32.201,32.1453,32.1802,34983.0
2015-08-18 14:50:00,46.19,46.2,46.13,46.18,44993.0,32.1732,32.1802,32.1314,32.1662,44993.0
2015-08-18 14:55:00,46.17,46.18,46.12,46.14,46446.0,32.1593,32.1662,32.1244,32.1384,46446.0
2015-08-18 15:00:00,46.12,46.17,46.11,46.13,37374.0,32.1244,32.1593,32.1175,32.1314,37374.0
2015-08-18 15:05:00,46.13,46.19,46.12,46.14,42360.0,32.1314,32.1732,32.1244,32.1384,42360.0
2015-08-18 15:10:00,46.14,46.16,46.11,46.15,49156.0,32.1384,32.1523,32.1175,32.1453,49156.0
2015-08-18 15:15:00,46.14,46.16,46.12,46.15,41773.0,32.1384,32.1523,32.1244,32.1453,41773.0
2015-08-18 15:20:00,46.15,46.15,46.11,46.12,58528.0,32.1453,32.1453,32.1175,32.1244,58528.0
2015-08-18 15:25:00,46.11,46.16,46.11,46.15,53183.0,32.1175,32.1523,32.1175,32.1453,53183.0
2015-08-18 15:30:00,46.15,46.16,46.12,46.13,58984.0,32.1453,32.1523,32.1244,32.1314,58984.0
2015-08-18 15:35:00,46.14,46.23,46.13,46.18,62546.0,32.1384,32.201,32.1314,32.1662,62546.0
2015-08-18 15:40:00,46.17,46.25,46.14,46.25,70573.0,32.1593,32.215,32.1384,32.215,70573.0
2015-08-18 15:45:00,46.24,46.28,46.21,46.28,66563.0,32.208,32.2359,32.1871,32.2359,66563.0
2015-08-18 15:50:00,46.27,46.29,46.24,46.28,92039.0,32.2289,32.2428,32.208,32.2359,92039.0
2015-08-18 15:55:00,46.27,46.32,46.21,46.22,260626.0,32.2289,32.2637,32.1871,32.1941,260626.0
2015-08-19 09:30:00,45.92,46.13,45.85,46.1,41308.0,31.9851,32.1314,31.9364,32.1105,41308.0
2015-08-19 09:35:00,46.07,46.14,46.0,46.03,43099.0,32.0896,32.1384,32.0408,32.0617,43099.0
2015-08-19 09:40:00,46.0,46.12,45.82,45.93,33779.0,32.0408,32.1244,31.9155,31.9921,33779.0
2015-08-19 09:45:00,45.94,45.97,45.81,45.82,15721.0,31.9991,32.0199,31.9085,31.9155,15721.0
2015-08-19 09:50:00,45.87,45.97,45.81,45.86,17020.0,31.9503,32.0199,31.9085,31.9433,17020.0
2015-08-19 09:55:00,45.85,45.87,45.7,45.79,38359.0,31.9364,31.9503,31.8319,31.8946,38359.0
2015-08-19 10:00:00,45.8,45.81,45.66,45.76,36510.0,31.9015,31.9085,31.804,31.8737,36510.0
2015-08-19 10:05:00,45.76,45.99,45.75,45.93,21011.0,31.8737,32.0339,31.8667,31.9921,21011.0
2015-08-19 10:10:00,45.9,45.95,45.87,45.92,19066.0,31.9712,32.006,31.9503,31.9851,19066.0
2015-08-19 10:15:00,45.94,45.95,45.89,45.95,26949.0,31.9991,32.006,31.9642,32.006,26949.0
2015-08-19 10:20:00,45.95,46.07,45.95,46.03,40848.0,32.006,32.0896,32.006,32.0617,40848.0
2015-08-19 10:25:00,46.03,46.07,46.01,46.05,17720.0,32.0617,32.0896,32.0478,32.0757,17720.0
2015-08-19 10:30:00,46.03,46.03,45.61,45.83,260830.0,32.0617,32.0617,31.7692,31.9224,260830.0
2015-08-19 10:35:00,45.84,45.84,45.58,45.59,126884.0,31.9294,31.9294,31.7483,31.7553,126884.0
2015-08-19 10:40:00,45.59,45.61,45.32,45.32,68096.0,31.7553,31.7692,31.5672,31.5672,68096.0
2015-08-19 10:45:00,45.34,45.44,45.33,45.37,98006.0,31.5811,31.6508,31.5742,31.602,98006.0
2015-08-19 10:50:00,45.37,45.48,45.23,45.46,63681.0,31.602,31.6786,31.5045,31.6647,63681.0
2015-08-19 10:55:00,45.46,45.48,45.27,45.29,51139.0,31.6647,31.6786,31.5324,31.5463,51139.0
2015-08-19 11:00:00,45.28,45.31,45.23,45.24,70998.0,31.5393,31.5602,31.5045,31.5115,70998.0
2015-08-19 11:05:00,45.24,45.31,45.21,45.23,47170.0,31.5115,31.5602,31.4906,31.5045,47170.0
2015-08-19 11:10:00,45.23,45.3,45.14,45.15,41244.0,31.5045,31.5533,31.4418,31.4488,41244.0
2015-08-19 11:15:00,45.13,45.15,44.95,44.95,45381.0,31.4349,31.4488,31.3095,31.3095,45381.0
2015-08-19 11:20:00,44.95,45.03,44.8,44.81,83565.0,31.3095,31.3652,31.205,31.212,83565.0
2015-08-19 11:25:00,44.83,44.94,44.83,44.92,45948.0,31.2259,31.3025,31.2259,31.2886,45948.0
2015-08-19 11:30:00,44.91,44.91,44.7,44.71,42466.0,31.2816,31.2816,31.1353,31.1423,42466.0
2015-08-19 11:35:00,44.7,44.76,44.64,44.74,40237.0,31.1353,31.1771,31.0935,31.1632,40237.0
2015-08-19 11:40:00,44.74,44.75,44.46,44.47,52986.0,31.1632,31.1702,30.9682,30.9751,52986.0
2015-08-19 11:45:00,44.47,44.63,44.44,44.58,46295.0,30.9751,31.0866,30.9542,31.0518,46295.0
2015-08-19 11:50:00,44.59,44.65,44.53,44.62,81401.0,31.0587,31.1005,31.0169,31.0796,81401.0
2015-08-19 11:55:00,44.63,44.74,44.63,44.73,36953.0,31.0866,31.1632,31.0866,31.1562,36953.0
2015-08-19 12:00:00,44.73,44.92,44.73,44.91,30625.0,31.1562,31.2886,31.1562,31.2816,30625.0
2015-08-19 12:05:00,44.9,45.02,44.9,44.98,25461.0,31.2746,31.3582,31.2746,31.3304,25461.0
2015-08-19 12:10:00,44.98,45.01,44.91,44.94,36571.0,31.3304,31.3513,31.2816,31.3025,36571.0
2015-08-19 12:15:00,44.94,44.94,44.82,44.82,37336.0,31.3025,31.3025,31.2189,31.2189,37336.0
2015-08-19 12:20:00,44.81,44.93,44.76,44.77,43499.0,31.212,31.2955,31.1771,31.1841,43499.0
2015-08-19 12:25:00,44.77,44.92,44.77,44.89,14857.0,31.1841,31.2886,31.1841,31.2677,14857.0
2015-08-19 12:30:00,44.91,44.94,44.88,44.93,16745.0,31.2816,31.3025,31.2607,31.2955,16745.0
2015-08-19 12:35:00,44.93,44.97,44.76,44.78,22066.0,31.2955,31.3234,31.1771,31.1911,22066.0
2015-08-19 12:40:00,44.79,44.87,44.75,44.77,20313.0,31.198,31.2538,31.1702,31.1841,20313.0
2015-08-19 12:45:00,44.77,44.77,44.69,44.71,19576.0,31.1841,31.1841,31.1284,31.1423,19576.0
2015-08-19 12:50:00,44.71,44.71,44.6,44.68,31410.0,31.1423,31.1423,31.0657,31.1214,31410.0
2015-08-19 12:55:00,44.69,44.82,44.68,44.8,20702.0,31.1284,31.2189,31.1214,31.205,20702.0
2015-08-19 13:00:00,44.8,44.8,44.64,44.72,18209.0,31.205,31.205,31.0935,31.1493,18209.0
2015-08-19 13:05:00,44.73,44.86,44.72,44.83,21870.0,31.1562,31.2468,31.1493,31.2259,21870.0
2015-08-19 13:10:00,44.85,44.86,44.74,44.77,12200.0,31.2398,31.2468,31.1632,31.1841,12200.0
2015-08-19 13:15:00,44.76,44.78,44.65,44.69,13377.0,31.1771,31.1911,31.1005,31.1284,13377.0
2015-08-19 13:20:00,44.68,44.7,44.57,44.7,33429.0,31.1214,31.1353,31.0448,31.1353,33429.0
2015-08-19 13:25:00,44.7,44.76,44.67,44.68,55519.0,31.1353,31.1771,31.1144,31.1214,55519.0
2015-08-19 13:30:00,44.67,44.71,44.57,44.59,27627.0,31.1144,31.1423,31.0448,31.0587,27627.0
2015-08-19 13:35:00,44.58,44.64,44.45,44.55,30701.0,31.0518,31.0935,30.9612,31.0309,30701.0
2015-08-19 13:40:00,44.56,44.68,44.47,44.65,46913.0,31.0378,31.1214,30.9751,31.1005,46913.0
2015-08-19 13:45:00,44.65,44.86,44.62,44.78,55340.0,31.1005,31.2468,31.0796,31.1911,55340.0
2015-08-19 13:50:00,44.79,44.86,44.71,44.77,33645.0,31.198,31.2468,31.1423,31.1841,33645.0
2015-08-19 13:55:00,44.78,44.78,44.63,44.66,15911.0,31.1911,31.1911,31.0866,31.1075,15911.0
2015-08-19 14:00:00,44.67,44.85,44.64,44.83,42148.0,31.1144,31.2398,31.0935,31.2259,42148.0
2015-08-19 14:05:00,44.84,45.08,44.8,45.06,64847.0,31.2329,31.4,31.205,31.3861,64847.0
2015-08-19 14:10:00,45.05,45.24,45.05,45.1,40022.0,31.3791,31.5115,31.3791,31.414,40022.0
2015-08-19 14:15:00,45.09,45.23,45.05,45.23,44868.0,31.407,31.5045,31.3791,31.5045,44868.0
2015-08-19 14:20:00,45.24,45.36,45.24,45.27,29404.0,31.5115,31.5951,31.5115,31.5324,29404.0
2015-08-19 14:25:00,45.28,45.34,45.18,45.25,37940.0,31.5393,31.5811,31.4697,31.5184,37940.0
2015-08-19 14:30:00,45.25,45.25,45.08,45.09,34598.0,31.5184,31.5184,31.4,31.407,34598.0
2015-08-19 14:35:00,45.09,45.19,45.08,45.1,37282.0,31.407,31.4766,31.4,31.414,37282.0
2015-08-19 14:40:00,45.1,45.1,44.96,44.97,33694.0,31.414,31.414,31.3164,31.3234,33694.0
2015-08-19 14:45:00,44.96,45.02,44.9,44.98,41329.0,31.3164,31.3582,31.2746,31.3304,41329.0
2015-08-19 14:50:00,44.99,44.99,44.83,44.87,34900.0,31.3373,31.3373,31.2259,31.2538,34900.0
2015-08-19 14:55:00,44.87,44.87,44.77,44.78,39063.0,31.2538,31.2538,31.1841,31.1911,39063.0
2015-08-19 15:00:00,44.77,44.79,44.68,44.69,32295.0,31.1841,31.198,31.1214,31.1284,32295.0
2015-08-19 15:05:00,44.69,44.76,44.68,44.71,48257.0,31.1284,31.1771,31.1214,31.1423,48257.0
2015-08-19 15:10:00,44.71,44.73,44.65,44.69,49885.0,31.1423,31.1562,31.1005,31.1284,49885.0
2015-08-19 15:15:00,44.68,44.71,44.62,44.66,61670.0,31.1214,31.1423,31.0796,31.1075,61670.0
2015-08-19 15:20:00,44.66,44.71,44.61,44.66,78726.0,31.1075,31.1423,31.0727,31.1075,78726.0
2015-08-19 15:25:00,44.66,44.71,44.55,44.6,128122.0,31.1075,31.1423,31.0309,31.0657,128122.0
2015-08-19 15:30:00,44.6,44.7,44.6,44.67,100246.0,31.0657,31.1353,31.0657,31.1144,100246.0
2015-08-19 15:35:00,44.67,44.7,44.57,44.62,86571.0,31.1144,31.1353,31.0448,31.0796,86571.0
2015-08-19 15:40:00,44.62,44.7,44.58,44.69,62477.0,31.0796,31.1353,31.0518,31.1284,62477.0
2015-08-19 15:45:00,44.69,44.78,44.68,44.78,92350.0,31.1284,31.1911,31.1214,31.1911,92350.0
2015-08-19 15:50:00,44.78,44.83,44.74,44.81,115773.0,31.1911,31.2259,31.1632,31.212,115773.0
2015-08-19 15:55:00,44.8,44.81,44.65,44.66,178536.0,31.205,31.212,31.1005,31.1075,178536.0
2015-08-20 09:30:00,45.09,45.09,44.45,44.62,64482.0,31.407,31.407,30.9612,31.0796,64482.0
2015-08-20 09:35:00,44.58,44.98,44.45,44.97,64369.0,31.0518,31.3304,30.9612,31.3234,64369.0
2015-08-20 09:40:00,44.95,45.08,44.8,44.83,42617.0,31.3095,31.4,31.205,31.2259,42617.0
2015-08-20 09:45:00,44.84,45.04,44.63,44.63,61407.0,31.2329,31.3722,31.0866,31.0866,61407.0
2015-08-20 09:50:00,44.6,44.7,44.45,44.52,61765.0,31.0657,31.1353,30.9612,31.01,61765.0
2015-08-20 09:55:00,44.47,44.59,44.32,44.59,71905.0,30.9751,31.0587,30.8707,31.0587,71905.0
2015-08-20 10:00:00,44.53,44.53,44.17,44.18,53108.0,31.0169,31.0169,30.7662,30.7731,53108.0
2015-08-20 10:05:00,44.17,44.29,44.16,44.23,38710.0,30.7662,30.8498,30.7592,30.808,38710.0
2015-08-20 10:10:00,44.22,44.22,44.0,44.07,97299.0,30.801,30.801,30.6478,30.6965,97299.0
2015-08-20 10:15:00,44.09,44.24,44.03,44.04,31270.0,30.7105,30.8149,30.6687,30.6756,31270.0
2015-08-20 10:20:00,44.04,44.15,44.02,44.1,33096.0,30.6756,30.7522,30.6617,30.7174,33096.0
2015-08-20 10:25:00,44.1,44.1,43.94,43.94,69610.0,30.7174,30.7174,30.606,30.606,69610.0
2015-08-20 10:30:00,43.95,44.02,43.91,44.01,34340.0,30.6129,30.6617,30.5851,30.6547,34340.0
2015-08-20 10:35:00,44.0,44.04,43.92,43.97,67882.0,30.6478,30.6756,30.592,30.6269,67882.0
2015-08-20 10:40:00,43.96,44.11,43.95,44.06,58230.0,30.6199,30.7244,30.6129,30.6896,58230.0
2015-08-20 10:45:00,44.07,44.15,43.97,44.14,77744.0,30.6965,30.7522,30.6269,30.7453,77744.0
2015-08-20 10:50:00,44.14,44.28,44.14,44.28,106376.0,30.7453,30.8428,30.7453,30.8428,106376.0
2015-08-20 10:55:00,44.28,44.3,44.12,44.15,56558.0,30.8428,30.8567,30.7313,30.7522,56558.0
2015-08-20 11:00:00,44.15,44.27,44.09,44.13,81822.0,30.7522,30.8358,30.7105,30.7383,81822.0
2015-08-20 11:05:00,44.13,44.13,43.98,44.03,55935.0,30.7383,30.7383,30.6338,30.6687,55935.0
2015-08-20 11:10:00,44.0,44.04,43.91,43.94,56869.0,30.6478,30.6756,30.5851,30.606,56869.0
2015-08-20 11:15:00,43.95,43.98,43.85,43.93,59660.0,30.6129,30.6338,30.5433,30.599,59660.0
2015-08-20 11:20:00,43.93,44.27,43.93,44.26,66983.0,30.599,30.8358,30.599,30.8289,66983.0
2015-08-20 11:25:00,44.25,44.33,43.98,44.02,143883.0,30.8219,30.8776,30.6338,30.6617,143883.0
2015-08-20 11:30:00,44.01,44.18,43.93,44.16,75488.0,30.6547,30.7731,30.599,30.7592,75488.0
2015-08-20 11:35:00,44.16,44.22,44.1,44.14,39758.0,30.7592,30.801,30.7174,30.7453,39758.0
2015-08-20 11:40:00,44.14,44.18,44.06,44.08,32334.0,30.7453,30.7731,30.6896,30.7035,32334.0
2015-08-20 11:45:00,44.09,44.11,44.0,44.05,70327.0,30.7105,30.7244,30.6478,30.6826,70327.0
2015-08-20 11:50:00,44.05,44.08,44.0,44.0,19864.0,30.6826,30.7035,30.6478,30.6478,19864.0
2015-08-20 11:55:00,44.0,44.15,43.99,44.14,32463.0,30.6478,30.7522,30.6408,30.7453,32463.0
2015-08-20 12:00:00,44.15,44.19,44.01,44.01,23429.0,30.7522,30.7801,30.6547,30.6547,23429.0
2015-08-20 12:05:00,44.02,44.1,43.97,44.07,62357.0,30.6617,30.7174,30.6269,30.6965,62357.0
2015-08-20 12:10:00,44.08,44.1,44.0,44.02,24716.0,30.7035,30.7174,30.6478,30.6617,24716.0
2015-08-20 12:15:00,44.01,44.01,43.78,43.78,55438.0,30.6547,30.6547,30.4945,30.4945,55438.0
2015-08-20 12:20:00,43.79,43.81,43.69,43.8,84770.0,30.5015,30.5154,30.4318,30.5085,84770.0
2015-08-20 12:25:00,43.8,43.9,43.75,43.75,37580.0,30.5085,30.5781,30.4736,30.4736,37580.0
2015-08-20 12:30:00,43.75,43.85,43.73,43.74,45484.0,30.4736,30.5433,30.4597,30.4667,45484.0
2015-08-20 12:35:00,43.74,43.84,43.73,43.8,48650.0,30.4667,30.5363,30.4597,30.5085,48650.0
2015-08-20 12:40:00,43.8,43.84,43.75,43.77,42016.0,30.5085,30.5363,30.4736,30.4876,42016.0
2015-08-20 12:45:00,43.77,43.8,43.68,43.8,35244.0,30.4876,30.5085,30.4249,30.5085,35244.0
2015-08-20 12:50:00,43.81,43.81,43.74,43.78,26161.0,30.5154,30.5154,30.4667,30.4945,26161.0
2015-08-20 12:55:00,43.78,43.8,43.73,43.79,31053.0,30.4945,30.5085,30.4597,30.5015,31053.0
2015-08-20 13:00:00,43.79,43.79,43.67,43.68,33418.0,30.5015,30.5015,30.4179,30.4249,33418.0
2015-08-20 13:05:00,43.69,43.76,43.66,43.69,41424.0,30.4318,30.4806,30.4109,30.4318,41424.0
2015-08-20 13:10:00,43.68,43.77,43.67,43.74,25995.0,30.4249,30.4876,30.4179,30.4667,25995.0
2015-08-20 13:15:00,43.72,43.74,43.69,43.72,25944.0,30.4527,30.4667,30.4318,30.4527,25944.0
2015-08-20 13:20:00,43.72,43.81,43.71,43.74,33904.0,30.4527,30.5154,30.4458,30.4667,33904.0
2015-08-20 13:25:00,43.74,43.78,43.71,43.73,50977.0,30.4667,30.4945,30.4458,30.4597,50977.0
2015-08-20 13:30:00,43.72,43.76,43.61,43.64,64050.0,30.4527,30.4806,30.3761,30.397,64050.0
2015-08-20 13:35:00,43.63,43.63,43.56,43.59,52812.0,30.39,30.39,30.3413,30.3622,52812.0
2015-08-20 13:40:00,43.6,43.62,43.55,43.58,53686.0,30.3691,30.3831,30.3343,30.3552,53686.0
2015-08-20 13:45:00,43.59,43.62,43.5,43.61,54755.0,30.3622,30.3831,30.2995,30.3761,54755.0
2015-08-20 13:50:00,43.62,43.64,43.51,43.55,40305.0,30.3831,30.397,30.3065,30.3343,40305.0
2015-08-20 13:55:00,43.54,43.56,43.49,43.54,24773.0,30.3274,30.3413,30.2925,30.3274,24773.0
2015-08-20 14:00:00,43.54,43.54,43.39,43.39,69626.0,30.3274,30.3274,30.2229,30.2229,69626.0
2015-08-20 14:05:00,43.4,43.4,43.32,43.33,29626.0,30.2298,30.2298,30.1741,30.1811,29626.0
2015-08-20 14:10:00,43.32,43.34,43.28,43.3,34126.0,30.1741,30.188,30.1463,30.1602,34126.0
2015-08-20 14:15:00,43.3,43.31,43.19,43.2,46291.0,30.1602,30.1672,30.0836,30.0905,46291.0
2015-08-20 14:20:00,43.19,43.23,43.16,43.17,49653.0,30.0836,30.1114,30.0627,30.0696,49653.0
2015-08-20 14:25:00,43.17,43.18,43.09,43.1,66024.0,30.0696,30.0766,30.0139,30.0209,66024.0
2015-08-20 14:30:00,43.09,43.16,43.09,43.11,57102.0,30.0139,30.0627,30.0139,30.0278,57102.0
2015-08-20 14:35:00,43.12,43.2,43.1,43.16,46477.0,30.0348,30.0905,30.0209,30.0627,46477.0
2015-08-20 14:40:00,43.16,43.16,43.0,43.05,44992.0,30.0627,30.0627,29.9512,29.9861,44992.0
2015-08-20 14:45:00,43.06,43.09,43.02,43.04,33488.0,29.993,30.0139,29.9652,29.9791,33488.0
2015-08-20 14:50:00,43.04,43.08,42.98,42.98,52460.0,29.9791,30.0069,29.9373,29.9373,52460.0
2015-08-20 14:55:00,42.98,43.04,42.98,43.0,39790.0,29.9373,29.9791,29.9373,29.9512,39790.0
2015-08-20 15:00:00,43.0,43.08,42.93,43.08,57927.0,29.9512,30.0069,29.9025,30.0069,57927.0
2015-08-20 15:05:00,43.09,43.14,43.06,43.1,38349.0,30.0139,30.0487,29.993,30.0209,38349.0
2015-08-20 15:10:00,43.11,43.14,43.01,43.02,53339.0,30.0278,30.0487,29.9582,29.9652,53339.0
2015-08-20 15:15:00,43.01,43.02,42.92,42.98,65491.0,29.9582,29.9652,29.8955,29.9373,65491.0
2015-08-20 15:20:00,42.98,43.02,42.96,42.98,60440.0,29.9373,29.9652,29.9234,29.9373,60440.0
2015-08-20 15:25:00,42.99,43.1,42.95,43.09,58134.0,29.9443,30.0209,29.9164,30.0139,58134.0
2015-08-20 15:30:00,43.09,43.13,43.05,43.09,84428.0,30.0139,30.0418,29.9861,30.0139,84428.0
2015-08-20 15:35:00,43.1,43.14,43.01,43.01,60220.0,30.0209,30.0487,29.9582,29.9582,60220.0
2015-08-20 15:40:00,43.01,43.05,42.97,43.01,106442.0,29.9582,29.9861,29.9303,29.9582,106442.0
2015-08-20 15:45:00,43.0,43.01,42.93,42.94,116417.0,29.9512,29.9582,29.9025,29.9094,116417.0
2015-08-20 15:50:00,42.95,42.95,42.85,42.86,197011.0,29.9164,29.9164,29.8467,29.8537,197011.0
2015-08-20 15:55:00,42.86,42.9,42.8,42.81,337987.0,29.8537,29.8816,29.8119,29.8189,337987.0
2015-08-21 09:30:00,42.36,42.74,42.27,42.37,274613.0,29.5054,29.7701,29.4427,29.5124,274613.0
2015-08-21 09:35:00,42.37,42.74,42.32,42.54,70608.0,29.5124,29.7701,29.4776,29.6308,70608.0
2015-08-21 09:40:00,42.51,42.74,42.41,42.67,54331.0,29.6099,29.7701,29.5403,29.7214,54331.0
2015-08-21 09:45:00,42.65,42.73,42.45,42.51,59167.0,29.7074,29.7632,29.5681,29.6099,59167.0
2015-08-21 09:50:00,42.51,42.6,42.45,42.46,66490.0,29.6099,29.6726,29.5681,29.5751,66490.0
2015-08-21 09:55:00,42.48,42.48,42.23,42.29,71441.0,29.589,29.589,29.4149,29.4567,71441.0
2015-08-21 10:00:00,42.3,42.48,42.3,42.39,66333.0,29.4636,29.589,29.4636,29.5263,66333.0
2015-08-21 10:05:00,42.4,42.48,42.35,42.44,72768.0,29.5333,29.589,29.4985,29.5612,72768.0
2015-08-21 10:10:00,42.44,42.48,42.22,42.28,72223.0,29.5612,29.589,29.4079,29.4497,72223.0
2015-08-21 10:15:00,42.29,42.38,42.2,42.2,60008.0,29.4567,29.5194,29.394,29.394,60008.0
2015-08-21 10:20:00,42.22,42.3,42.19,42.19,69971.0,29.4079,29.4636,29.387,29.387,69971.0
2015-08-21 10:25:00,42.2,42.21,42.01,42.07,70163.0,29.394,29.401,29.2616,29.3034,70163.0
2015-08-21 10:30:00,42.06,42.08,41.97,41.98,54864.0,29.2965,29.3104,29.2338,29.2408,54864.0
2015-08-21 10:35:00,41.99,42.0,41.79,41.91,82395.0,29.2477,29.2547,29.1084,29.192,82395.0
2015-08-21 10:40:00,41.93,42.07,41.93,41.97,50629.0,29.2059,29.3034,29.2059,29.2338,50629.0
2015-08-21 10:45:00,41.95,41.95,41.76,41.81,48554.0,29.2199,29.2199,29.0875,29.1223,48554.0
2015-08-21 10:50:00,41.82,42.08,41.81,41.99,49884.0,29.1293,29.3104,29.1223,29.2477,49884.0
2015-08-21 10:55:00,42.0,42.01,41.86,41.91,22974.0,29.2547,29.2616,29.1572,29.192,22974.0
2015-08-21 11:00:00,41.92,41.92,41.84,41.86,39148.0,29.199,29.199,29.1432,29.1572,39148.0
2015-08-21 11:05:00,41.85,41.92,41.82,41.83,46937.0,29.1502,29.199,29.1293,29.1363,46937.0
2015-08-21 11:10:00,41.82,41.92,41.71,41.91,65159.0,29.1293,29.199,29.0527,29.192,65159.0
2015-08-21 11:15:00,41.93,41.95,41.86,41.89,40668.0,29.2059,29.2199,29.1572,29.1781,40668.0
2015-08-21 11:20:00,41.88,41.91,41.82,41.83,30760.0,29.1711,29.192,29.1293,29.1363,30760.0
2015-08-21 11:25:00,41.85,41.95,41.83,41.84,30750.0,29.1502,29.2199,29.1363,29.1432,30750.0
2015-08-21 11:30:00,41.84,41.95,41.76,41.79,48641.0,29.1432,29.2199,29.0875,29.1084,48641.0
2015-08-21 11:35:00,41.8,41.8,41.71,41.71,21980.0,29.1154,29.1154,29.0527,29.0527,21980.0
2015-08-21 11:40:00,41.7,41.76,41.66,41.74,32624.0,29.0457,29.0875,29.0179,29.0736,32624.0
2015-08-21 11:45:00,41.73,41.75,41.66,41.71,27473.0,29.0666,29.0805,29.0179,29.0527,27473.0
2015-08-21 11:50:00,41.7,41.81,41.7,41.75,31547.0,29.0457,29.1223,29.0457,29.0805,31547.0
2015-08-21 11:55:00,41.77,41.78,41.66,41.72,45628.0,29.0945,29.1014,29.0179,29.0597,45628.0
2015-08-21 12:00:00,41.7,41.92,41.69,41.88,36137.0,29.0457,29.199,29.0388,29.1711,36137.0
2015-08-21 12:05:00,41.89,42.03,41.88,41.98,29079.0,29.1781,29.2756,29.1711,29.2408,29079.0
2015-08-21 12:10:00,41.97,42.07,41.94,41.97,41513.0,29.2338,29.3034,29.2129,29.2338,41513.0
2015-08-21 12:15:00,41.95,41.98,41.85,41.92,31330.0,29.2199,29.2408,29.1502,29.199,31330.0
2015-08-21 12:20:00,41.91,41.91,41.8,41.83,46967.0,29.192,29.192,29.1154,29.1363,46967.0
2015-08-21 12:25:00,41.82,41.9,41.82,41.85,26768.0,29.1293,29.185,29.1293,29.1502,26768.0
2015-08-21 12:30:00,41.86,42.0,41.85,41.94,35699.0,29.1572,29.2547,29.1502,29.2129,35699.0
2015-08-21 12:35:00,41.95,42.05,41.94,42.0,24448.0,29.2199,29.2895,29.2129,29.2547,24448.0
2015-08-21 12:40:00,42.0,42.02,41.88,42.01,36026.0,29.2547,29.2686,29.1711,29.2616,36026.0
2015-08-21 12:45:00,42.01,42.04,41.95,42.01,33369.0,29.2616,29.2825,29.2199,29.2616,33369.0
2015-08-21 12:50:00,42.01,42.01,41.84,41.87,45799.0,29.2616,29.2616,29.1432,29.1641,45799.0
2015-08-21 12:55:00,41.86,41.87,41.78,41.79,23472.0,29.1572,29.1641,29.1014,29.1084,23472.0
2015-08-21 13:00:00,41.79,41.89,41.67,41.7,46962.0,29.1084,29.1781,29.0248,29.0457,46962.0
2015-08-21 13:05:00,41.69,41.7,41.55,41.56,43983.0,29.0388,29.0457,28.9412,28.9482,43983.0
2015-08-21 13:10:00,41.56,41.6,41.48,41.57,50498.0,28.9482,28.9761,28.8925,28.9552,50498.0
2015-08-21 13:15:00,41.55,41.56,41.43,41.44,27145.0,28.9412,28.9482,28.8577,28.8646,27145.0
2015-08-21 13:20:00,41.43,41.45,41.32,41.42,68738.0,28.8577,28.8716,28.781,28.8507,68738.0
2015-08-21 13:25:00,41.41,41.48,41.39,41.46,39341.0,28.8437,28.8925,28.8298,28.8786,39341.0
2015-08-21 13:30:00,41.46,41.48,41.32,41.36,43780.0,28.8786,28.8925,28.781,28.8089,43780.0
2015-08-21 13:35:00,41.37,41.53,41.33,41.5,42953.0,28.8159,28.9273,28.788,28.9064,42953.0
2015-08-21 13:40:00,41.48,41.54,41.46,41.5,48293.0,28.8925,28.9343,28.8786,28.9064,48293.0
2015-08-21 13:45:00,41.5,41.51,41.45,41.47,40280.0,28.9064,28.9134,28.8716,28.8855,40280.0
2015-08-21 13:50:00,41.47,41.56,41.42,41.54,32215.0,28.8855,28.9482,28.8507,28.9343,32215.0
2015-08-21 13:55:00,41.54,41.61,41.49,41.61,44353.0,28.9343,28.983,28.8994,28.983,44353.0
2015-08-21 14:00:00,41.59,41.73,41.57,41.73,54188.0,28.9691,29.0666,28.9552,29.0666,54188.0
2015-08-21 14:05:00,41.72,41.73,41.61,41.67,58354.0,29.0597,29.0666,28.983,29.0248,58354.0
2015-08-21 14:10:00,41.68,41.83,41.62,41.83,61611.0,29.0318,29.1363,28.99,29.1363,61611.0
2015-08-21 14:15:00,41.84,42.0,41.83,41.92,47110.0,29.1432,29.2547,29.1363,29.199,47110.0
2015-08-21 14:20:00,41.92,41.96,41.73,41.75,47839.0,29.199,29.2268,29.0666,29.0805,47839.0
2015-08-21 14:25:00,41.75,41.85,41.73,41.8,44347.0,29.0805,29.1502,29.0666,29.1154,44347.0
2015-08-21 14:30:00,41.79,41.79,41.71,41.73,39241.0,29.1084,29.1084,29.0527,29.0666,39241.0
2015-08-21 14:35:00,41.73,41.73,41.56,41.61,41809.0,29.0666,29.0666,28.9482,28.983,41809.0
2015-08-21 14:40:00,41.6,41.62,41.53,41.54,31534.0,28.9761,28.99,28.9273,28.9343,31534.0
2015-08-21 14:45:00,41.52,41.57,41.46,41.47,28773.0,28.9203,28.9552,28.8786,28.8855,28773.0
2015-08-21 14:50:00,41.46,41.58,41.45,41.55,38324.0,28.8786,28.9621,28.8716,28.9412,38324.0
2015-08-21 14:55:00,41.55,41.56,41.46,41.46,30386.0,28.9412,28.9482,28.8786,28.8786,30386.0
2015-08-21 15:00:00,41.46,41.51,41.45,41.48,34415.0,28.8786,28.9134,28.8716,28.8925,34415.0
2015-08-21 15:05:00,41.48,41.48,41.37,41.37,61688.0,28.8925,28.8925,28.8159,28.8159,61688.0
2015-08-21 15:10:00,41.37,41.42,41.28,41.28,86815.0,28.8159,28.8507,28.7532,28.7532,86815.0
2015-08-21 15:15:00,41.28,41.36,41.2,41.29,112057.0,28.7532,28.8089,28.6975,28.7601,112057.0
2015-08-21 15:20:00,41.29,41.46,41.25,41.46,201400.0,28.7601,28.8786,28.7323,28.8786,201400.0
2015-08-21 15:25:00,41.46,41.49,41.32,41.35,169115.0,28.8786,28.8994,28.781,28.8019,169115.0
2015-08-21 15:30:00,41.36,41.38,41.23,41.26,65943.0,28.8089,28.8228,28.7183,28.7392,65943.0
2015-08-21 15:35:00,41.26,41.28,41.17,41.28,86434.0,28.7392,28.7532,28.6766,28.7532,86434.0
2015-08-21 15:40:00,41.27,41.3,41.17,41.26,112389.0,28.7462,28.7671,28.6766,28.7392,112389.0
2015-08-21 15:45:00,41.26,41.32,41.17,41.27,137757.0,28.7392,28.781,28.6766,28.7462,137757.0
2015-08-21 15:50:00,41.27,41.34,41.23,41.24,158193.0,28.7462,28.795,28.7183,28.7253,158193.0
2015-08-21 15:55:00,41.24,41.26,41.12,41.12,324094.0,28.7253,28.7392,28.6417,28.6417,324094.0
2015-08-24 09:30:00,38.42,38.51,37.0,37.47,215788.0,26.7611,26.8238,25.772,26.0994,215788.0
2015-08-24 09:35:00,37.5,38.56,37.47,38.11,194205.0,26.1203,26.8586,26.0994,26.5451,194205.0
2015-08-24 09:40:00,38.11,39.41,38.11,39.11,121734.0,26.5451,27.4506,26.5451,27.2417,121734.0
2015-08-24 09:45:00,39.06,39.3,38.73,38.98,111234.0,27.2069,27.374,26.977,27.1511,111234.0
2015-08-24 09:50:00,38.98,39.11,38.62,38.87,112705.0,27.1511,27.2417,26.9004,27.0745,112705.0
2015-08-24 09:55:00,38.86,38.94,38.58,38.85,121695.0,27.0675,27.1233,26.8725,27.0606,121695.0
2015-08-24 10:00:00,38.85,39.53,38.7,39.48,109273.0,27.0606,27.5342,26.9561,27.4994,109273.0
2015-08-24 10:05:00,39.49,39.5,38.98,39.26,102094.0,27.5064,27.5133,27.1511,27.3462,102094.0
2015-08-24 10:10:00,39.21,39.36,39.1,39.14,149763.0,27.3113,27.4158,27.2347,27.2626,149763.0
2015-08-24 10:15:00,39.13,39.45,39.03,39.26,139722.0,27.2556,27.4785,27.186,27.3462,139722.0
2015-08-24 10:20:00,39.23,39.33,39.17,39.3,80506.0,27.3253,27.3949,27.2835,27.374,80506.0
2015-08-24 10:25:00,39.29,39.29,38.77,38.77,151290.0,27.3671,27.3671,27.0049,27.0049,151290.0
2015-08-24 10:30:00,38.77,38.91,38.52,38.6,141056.0,27.0049,27.1024,26.8307,26.8864,141056.0
2015-08-24 10:35:00,38.62,39.12,38.62,39.0,156347.0,26.9004,27.2486,26.9004,27.1651,156347.0
2015-08-24 10:40:00,39.0,39.15,38.73,38.85,181681.0,27.1651,27.2695,26.977,27.0606,181681.0
2015-08-24 10:45:00,38.83,39.25,38.81,39.07,149775.0,27.0467,27.3392,27.0327,27.2138,149775.0
2015-08-24 10:50:00,39.06,39.28,39.02,39.18,124343.0,27.2069,27.3601,27.179,27.2904,124343.0
2015-08-24 10:55:00,39.19,39.27,39.1,39.17,96183.0,27.2974,27.3531,27.2347,27.2835,96183.0
2015-08-24 11:00:00,39.18,39.26,39.09,39.13,120748.0,27.2904,27.3462,27.2278,27.2556,120748.0
2015-08-24 11:05:00,39.13,39.26,39.08,39.22,125102.0,27.2556,27.3462,27.2208,27.3183,125102.0
2015-08-24 11:10:00,39.2,39.24,39.09,39.13,149988.0,27.3044,27.3322,27.2278,27.2556,149988.0
2015-08-24 11:15:00,39.14,39.19,38.92,39.01,102530.0,27.2626,27.2974,27.1093,27.172,102530.0
2015-08-24 11:20:00,39.01,39.1,38.94,39.08,82103.0,27.172,27.2347,27.1233,27.2208,82103.0
2015-08-24 11:25:00,39.07,39.16,39.04,39.09,145645.0,27.2138,27.2765,27.1929,27.2278,145645.0
2015-08-24 11:30:00,39.09,39.27,39.03,39.26,93592.0,27.2278,27.3531,27.186,27.3462,93592.0
2015-08-24 11:35:00,39.27,39.42,39.22,39.4,51302.0,27.3531,27.4576,27.3183,27.4437,51302.0
2015-08-24 11:40:00,39.38,39.44,39.2,39.31,185232.0,27.4297,27.4715,27.3044,27.381,185232.0
2015-08-24 11:45:00,39.35,39.45,39.3,39.38,169743.0,27.4089,27.4785,27.374,27.4297,169743.0
2015-08-24 11:50:00,39.4,39.61,39.37,39.6,194197.0,27.4437,27.59,27.4228,27.583,194197.0
2015-08-24 11:55:00,39.59,39.69,39.45,39.47,194252.0,27.576,27.6457,27.4785,27.4924,194252.0
2015-08-24 12:00:00,39.47,39.52,39.4,39.42,99183.0,27.4924,27.5273,27.4437,27.4576,99183.0
2015-08-24 12:05:00,39.43,39.52,39.34,39.44,82376.0,27.4646,27.5273,27.4019,27.4715,82376.0
2015-08-24 12:10:00,39.46,39.68,39.43,39.55,138358.0,27.4855,27.6387,27.4646,27.5482,138358.0
2015-08-24 12:15:00,39.57,39.73,39.52,39.72,119740.0,27.5621,27.6735,27.5273,27.6666,119740.0
2015-08-24 12:20:00,39.7,39.79,39.68,39.75,107830.0,27.6526,27.7153,27.6387,27.6875,107830.0
2015-08-24 12:25:00,39.74,39.86,39.69,39.71,122522.0,27.6805,27.7641,27.6457,27.6596,122522.0
2015-08-24 12:30:00,39.71,39.96,39.64,39.96,91806.0,27.6596,27.8337,27.6108,27.8337,91806.0
2015-08-24 12:35:00,39.97,40.07,39.93,39.93,44132.0,27.8407,27.9104,27.8128,27.8128,44132.0
2015-08-24 12:40:00,39.96,40.02,39.89,39.97,54443.0,27.8337,27.8755,27.785,27.8407,54443.0
2015-08-24 12:45:00,39.97,40.02,39.81,39.93,70669.0,27.8407,27.8755,27.7293,27.8128,70669.0
2015-08-24 12:50:00,39.94,40.25,39.93,40.2,69017.0,27.8198,28.0357,27.8128,28.0009,69017.0
2015-08-24 12:55:00,40.19,40.29,40.11,40.14,53293.0,27.9939,28.0636,27.9382,27.9591,53293.0
2015-08-24 13:00:00,40.15,40.27,40.13,40.17,59601.0,27.9661,28.0497,27.9522,27.98,59601.0
2015-08-24 13:05:00,40.18,40.18,40.06,40.07,104168.0,27.987,27.987,27.9034,27.9104,104168.0
2015-08-24 13:10:00,40.06,40.1,39.97,39.97,196197.0,27.9034,27.9313,27.8407,27.8407,196197.0
2015-08-24 13:15:00,39.95,40.07,39.89,40.03,92565.0,27.8268,27.9104,27.785,27.8825,92565.0
2015-08-24 13:20:00,40.01,40.04,39.69,39.75,65800.0,27.8686,27.8895,27.6457,27.6875,65800.0
2015-08-24 13:25:00,39.76,39.76,39.59,39.67,68587.0,27.6944,27.6944,27.576,27.6317,68587.0
2015-08-24 13:30:00,39.66,39.66,39.52,39.54,87820.0,27.6248,27.6248,27.5273,27.5412,87820.0
2015-08-24 13:35:00,39.53,39.64,39.48,39.48,98603.0,27.5342,27.6108,27.4994,27.4994,98603.0
2015-08-24 13:40:00,39.48,39.65,39.47,39.58,78249.0,27.4994,27.6178,27.4924,27.5691,78249.0
2015-08-24 13:45:00,39.57,39.76,39.54,39.7,91490.0,27.5621,27.6944,27.5412,27.6526,91490.0
2015-08-24 13:50:00,39.68,39.7,39.54,39.55,66431.0,27.6387,27.6526,27.5412,27.5482,66431.0
2015-08-24 13:55:00,39.56,39.56,39.43,39.47,78920.0,27.5551,27.5551,27.4646,27.4924,78920.0
2015-08-24 14:00:00,39.48,39.57,39.39,39.57,75048.0,27.4994,27.5621,27.4367,27.5621,75048.0
2015-08-24 14:05:00,39.57,39.58,39.39,39.4,68904.0,27.5621,27.5691,27.4367,27.4437,68904.0
2015-08-24 14:10:00,39.39,39.47,39.25,39.29,108790.0,27.4367,27.4924,27.3392,27.3671,108790.0
2015-08-24 14:15:00,39.27,39.49,39.21,39.49,79170.0,27.3531,27.5064,27.3113,27.5064,79170.0
2015-08-24 14:20:00,39.49,39.56,39.35,39.4,61265.0,27.5064,27.5551,27.4089,27.4437,61265.0
2015-08-24 14:25:00,39.38,39.41,39.31,39.38,71146.0,27.4297,27.4506,27.381,27.4297,71146.0
2015-08-24 14:30:00,39.38,39.51,39.35,39.47,67965.0,27.4297,27.5203,27.4089,27.4924,67965.0
2015-08-24 14:35:00,39.47,39.57,39.43,39.47,47176.0,27.4924,27.5621,27.4646,27.4924,47176.0
2015-08-24 14:40:00,39.47,39.53,39.37,39.38,66327.0,27.4924,27.5342,27.4228,27.4297,66327.0
2015-08-24 14:45:00,39.37,39.39,39.2,39.3,99935.0,27.4228,27.4367,27.3044,27.374,99935.0
2015-08-24 14:50:00,39.32,39.33,39.0,39.01,101042.0,27.388,27.3949,27.1651,27.172,101042.0
2015-08-24 14:55:00,39.0,39.13,38.8,38.85,72206.0,27.1651,27.2556,27.0258,27.0606,72206.0
2015-08-24 15:00:00,38.84,38.85,38.56,38.76,181911.0,27.0536,27.0606,26.8586,26.9979,181911.0
2015-08-24 15:05:00,38.76,39.06,38.72,39.03,126036.0,26.9979,27.2069,26.97,27.186,126036.0
2015-08-24 15:10:00,39.01,39.04,38.72,38.78,90079.0,27.172,27.1929,26.97,27.0118,90079.0
2015-08-24 15:15:00,38.76,38.8,38.52,38.55,73718.0,26.9979,27.0258,26.8307,26.8516,73718.0
2015-08-24 15:20:00,38.57,38.59,38.16,38.31,139567.0,26.8656,26.8795,26.58,26.6845,139567.0
2015-08-24 15:25:00,38.31,38.38,38.12,38.21,126217.0,26.6845,26.7332,26.5521,26.6148,126217.0
2015-08-24 15:30:00,38.2,38.21,37.97,38.05,222552.0,26.6078,26.6148,26.4476,26.5033,222552.0
2015-08-24 15:35:00,38.06,38.4,38.03,38.35,242513.0,26.5103,26.7471,26.4894,26.7123,242513.0
2015-08-24 15:40:00,38.34,38.49,38.13,38.49,267889.0,26.7053,26.8098,26.5591,26.8098,267889.0
2015-08-24 15:45:00,38.47,38.65,38.2,38.3,365478.0,26.7959,26.9213,26.6078,26.6775,365478.0
2015-08-24 15:50:00,38.32,38.57,38.27,38.5,389803.0,26.6914,26.8656,26.6566,26.8168,389803.0
2015-08-24 15:55:00,38.5,38.5,38.02,38.05,406473.0,26.8168,26.8168,26.4825,26.5033,406473.0
2015-08-25 09:30:00,39.58,39.58,39.01,39.03,175586.0,27.5691,27.5691,27.172,27.186,175586.0
2015-08-25 09:35:00,39.05,39.09,38.49,38.79,119114.0,27.1999,27.2278,26.8098,27.0188,119114.0
2015-08-25 09:40:00,38.8,38.9,38.62,38.73,148625.0,27.0258,27.0954,26.9004,26.977,148625.0
2015-08-25 09:45:00,38.74,38.79,38.35,38.37,96932.0,26.984,27.0188,26.7123,26.7262,96932.0
2015-08-25 09:50:00,38.37,38.5,38.17,38.38,137950.0,26.7262,26.8168,26.5869,26.7332,137950.0
2015-08-25 09:55:00,38.38,38.45,38.17,38.41,83123.0,26.7332,26.782,26.5869,26.7541,83123.0
2015-08-25 10:00:00,38.36,38.49,38.34,38.45,86384.0,26.7193,26.8098,26.7053,26.782,86384.0
2015-08-25 10:05:00,38.45,38.47,38.3,38.36,108551.0,26.782,26.7959,26.6775,26.7193,108551.0
2015-08-25 10:10:00,38.36,38.42,38.21,38.42,160362.0,26.7193,26.7611,26.6148,26.7611,160362.0
2015-08-25 10:15:00,38.42,38.61,38.35,38.43,90826.0,26.7611,26.8934,26.7123,26.768,90826.0
2015-08-25 10:20:00,38.43,38.53,38.31,38.31,70564.0,26.768,26.8377,26.6845,26.6845,70564.0
2015-08-25 10:25:00,38.31,38.33,38.22,38.3,59470.0,26.6845,26.6984,26.6218,26.6775,59470.0
2015-08-25 10:30:00,38.29,38.35,38.21,38.3,46567.0,26.6705,26.7123,26.6148,26.6775,46567.0
2015-08-25 10:35:00,38.28,38.45,38.21,38.41,66352.0,26.6636,26.782,26.6148,26.7541,66352.0
2015-08-25 10:40:00,38.42,38.63,38.42,38.56,67804.0,26.7611,26.9073,26.7611,26.8586,67804.0
2015-08-25 10:45:00,38.57,38.62,38.43,38.62,56233.0,26.8656,26.9004,26.768,26.9004,56233.0
2015-08-25 10:50:00,38.63,38.7,38.63,38.64,48024.0,26.9073,26.9561,26.9073,26.9143,48024.0
2015-08-25 10:55:00,38.65,38.68,38.48,38.55,107654.0,26.9213,26.9422,26.8029,26.8516,107654.0
2015-08-25 11:00:00,38.55,38.76,38.51,38.75,122641.0,26.8516,26.9979,26.8238,26.9909,122641.0
2015-08-25 11:05:00,38.74,38.84,38.74,38.8,64407.0,26.984,27.0536,26.984,27.0258,64407.0
2015-08-25 11:10:00,38.8,38.94,38.78,38.9,125360.0,27.0258,27.1233,27.0118,27.0954,125360.0
2015-08-25 11:15:00,38.9,38.93,38.74,38.76,100254.0,27.0954,27.1163,26.984,26.9979,100254.0
2015-08-25 11:20:00,38.77,38.97,38.77,38.87,50984.0,27.0049,27.1442,27.0049,27.0745,50984.0
2015-08-25 11:25:00,38.86,38.86,38.67,38.68,76786.0,27.0675,27.0675,26.9352,26.9422,76786.0
2015-08-25 11:30:00,38.68,38.71,38.49,38.53,108238.0,26.9422,26.9631,26.8098,26.8377,108238.0
2015-08-25 11:35:00,38.54,38.59,38.41,38.43,77869.0,26.8447,26.8795,26.7541,26.768,77869.0
2015-08-25 11:40:00,38.44,38.45,38.28,38.28,80066.0,26.775,26.782,26.6636,26.6636,80066.0
2015-08-25 11:45:00,38.27,38.29,38.22,38.26,49539.0,26.6566,26.6705,26.6218,26.6496,49539.0
2015-08-25 11:50:00,38.25,38.37,38.2,38.34,101363.0,26.6427,26.7262,26.6078,26.7053,101363.0
2015-08-25 11:55:00,38.33,38.34,38.16,38.2,66226.0,26.6984,26.7053,26.58,26.6078,66226.0
2015-08-25 12:00:00,38.21,38.29,38.16,38.2,40796.0,26.6148,26.6705,26.58,26.6078,40796.0
2015-08-25 12:05:00,38.2,38.31,38.19,38.29,33528.0,26.6078,26.6845,26.6009,26.6705,33528.0
2015-08-25 12:10:00,38.28,38.3,38.21,38.24,36934.0,26.6636,26.6775,26.6148,26.6357,36934.0
2015-08-25 12:15:00,38.24,38.27,38.16,38.18,42799.0,26.6357,26.6566,26.58,26.5939,42799.0
2015-08-25 12:20:00,38.18,38.39,38.17,38.34,33700.0,26.5939,26.7402,26.5869,26.7053,33700.0
2015-08-25 12:25:00,38.34,38.38,38.32,38.37,34363.0,26.7053,26.7332,26.6914,26.7262,34363.0
2015-08-25 12:30:00,38.37,38.43,38.35,38.39,51764.0,26.7262,26.768,26.7123,26.7402,51764.0
2015-08-25 12:35:00,38.39,38.4,38.2,38.21,45391.0,26.7402,26.7471,26.6078,26.6148,45391.0
2015-08-25 12:40:00,38.22,38.3,38.22,38.29,23020.0,26.6218,26.6775,26.6218,26.6705,23020.0
2015-08-25 12:45:00,38.29,38.35,38.26,38.3,40059.0,26.6705,26.7123,26.6496,26.6775,40059.0
2015-08-25 12:50:00,38.3,38.34,38.27,38.3,25277.0,26.6775,26.7053,26.6566,26.6775,25277.0
2015-08-25 12:55:00,38.3,38.35,38.19,38.19,45606.0,26.6775,26.7123,26.6009,26.6009,45606.0
2015-08-25 13:00:00,38.19,38.22,38.11,38.2,48055.0,26.6009,26.6218,26.5451,26.6078,48055.0
2015-08-25 13:05:00,38.21,38.29,38.16,38.16,21195.0,26.6148,26.6705,26.58,26.58,21195.0
2015-08-25 13:10:00,38.17,38.22,38.13,38.19,39018.0,26.5869,26.6218,26.5591,26.6009,39018.0
2015-08-25 13:15:00,38.19,38.19,38.08,38.08,46849.0,26.6009,26.6009,26.5242,26.5242,46849.0
2015-08-25 13:20:00,38.08,38.17,38.06,38.15,50630.0,26.5242,26.5869,26.5103,26.573,50630.0
2015-08-25 13:25:00,38.14,38.14,37.86,37.86,49708.0,26.566,26.566,26.371,26.371,49708.0
2015-08-25 13:30:00,37.86,37.97,37.77,37.82,109329.0,26.371,26.4476,26.3083,26.3431,109329.0
2015-08-25 13:35:00,37.82,37.93,37.8,37.85,56045.0,26.3431,26.4198,26.3292,26.364,56045.0
2015-08-25 13:40:00,37.86,37.93,37.86,37.87,50226.0,26.371,26.4198,26.371,26.378,50226.0
2015-08-25 13:45:00,37.87,37.89,37.8,37.86,44356.0,26.378,26.3919,26.3292,26.371,44356.0
2015-08-25 13:50:00,37.86,38.01,37.84,37.98,91545.0,26.371,26.4755,26.3571,26.4546,91545.0
2015-08-25 13:55:00,37.98,38.05,37.84,37.84,87201.0,26.4546,26.5033,26.3571,26.3571,87201.0
2015-08-25 14:00:00,37.84,37.95,37.83,37.83,53271.0,26.3571,26.4337,26.3501,26.3501,53271.0
2015-08-25 14:05:00,37.83,37.88,37.78,37.79,38275.0,26.3501,26.3849,26.3153,26.3222,38275.0
2015-08-25 14:10:00,37.81,37.86,37.78,37.81,36860.0,26.3362,26.371,26.3153,26.3362,36860.0
2015-08-25 14:15:00,37.81,37.88,37.77,37.86,76428.0,26.3362,26.3849,26.3083,26.371,76428.0
2015-08-25 14:20:00,37.86,38.0,37.83,37.95,91335.0,26.371,26.4685,26.3501,26.4337,91335.0
2015-08-25 14:25:00,37.96,38.0,37.89,37.92,35676.0,26.4407,26.4685,26.3919,26.4128,35676.0
2015-08-25 14:30:00,37.92,37.96,37.89,37.92,48034.0,26.4128,26.4407,26.3919,26.4128,48034.0
2015-08-25 14:35:00,37.92,37.94,37.82,37.85,99158.0,26.4128,26.4267,26.3431,26.364,99158.0
2015-08-25 14:40:00,37.84,37.92,37.84,37.9,75955.0,26.3571,26.4128,26.3571,26.3989,75955.0
2015-08-25 14:45:00,37.9,38.02,37.89,38.01,60590.0,26.3989,26.4825,26.3919,26.4755,60590.0
2015-08-25 14:50:00,38.02,38.07,37.95,37.95,106519.0,26.4825,26.5173,26.4337,26.4337,106519.0
2015-08-25 14:55:00,37.96,38.03,37.96,38.03,66125.0,26.4407,26.4894,26.4407,26.4894,66125.0
2015-08-25 15:00:00,38.03,38.11,37.97,37.97,64946.0,26.4894,26.5451,26.4476,26.4476,64946.0
2015-08-25 15:05:00,37.98,37.98,37.86,37.93,54192.0,26.4546,26.4546,26.371,26.4198,54192.0
2015-08-25 15:10:00,37.92,37.94,37.77,37.82,162115.0,26.4128,26.4267,26.3083,26.3431,162115.0
2015-08-25 15:15:00,37.81,37.81,37.64,37.66,141974.0,26.3362,26.3362,26.2178,26.2317,141974.0
2015-08-25 15:20:00,37.65,37.65,37.46,37.46,125577.0,26.2247,26.2247,26.0924,26.0924,125577.0
2015-08-25 15:25:00,37.46,37.52,37.35,37.39,173359.0,26.0924,26.1342,26.0158,26.0436,173359.0
2015-08-25 15:30:00,37.39,37.46,37.25,37.35,155533.0,26.0436,26.0924,25.9461,26.0158,155533.0
2015-08-25 15:35:00,37.34,37.4,37.04,37.05,180958.0,26.0088,26.0506,25.7998,25.8068,180958.0
2015-08-25 15:40:00,37.05,37.26,37.03,37.18,249543.0,25.8068,25.9531,25.7929,25.8974,249543.0
2015-08-25 15:45:00,37.17,37.17,36.81,36.87,266979.0,25.8904,25.8904,25.6396,25.6814,266979.0
2015-08-25 15:50:00,36.88,37.19,36.79,37.18,243208.0,25.6884,25.9043,25.6257,25.8974,243208.0
2015-08-25 15:55:00,37.17,37.18,36.64,36.64,377956.0,25.8904,25.8974,25.5212,25.5212,377956.0
2015-08-26 09:30:00,37.4,37.67,37.3,37.41,151113.0,26.0506,26.2387,25.9809,26.0576,151113.0
2015-08-26 09:35:00,37.43,37.49,37.35,37.4,122898.0,26.0715,26.1133,26.0158,26.0506,122898.0
2015-08-26 09:40:00,37.4,37.48,37.22,37.27,215852.0,26.0506,26.1063,25.9252,25.96,215852.0
2015-08-26 09:45:00,37.27,37.3,37.07,37.28,105264.0,25.96,25.9809,25.8207,25.967,105264.0
2015-08-26 09:50:00,37.28,37.28,36.97,37.08,75903.0,25.967,25.967,25.7511,25.8277,75903.0
2015-08-26 09:55:00,37.11,37.4,37.1,37.38,135965.0,25.8486,26.0506,25.8416,26.0367,135965.0
2015-08-26 10:00:00,37.38,37.38,37.25,37.33,67859.0,26.0367,26.0367,25.9461,26.0018,67859.0
2015-08-26 10:05:00,37.32,37.5,37.27,37.3,81471.0,25.9949,26.1203,25.96,25.9809,81471.0
2015-08-26 10:10:00,37.28,37.36,37.24,37.32,51663.0,25.967,26.0227,25.9392,25.9949,51663.0
2015-08-26 10:15:00,37.3,37.3,37.01,37.04,63896.0,25.9809,25.9809,25.7789,25.7998,63896.0
2015-08-26 10:20:00,37.05,37.25,37.02,37.23,39059.0,25.8068,25.9461,25.7859,25.9322,39059.0
2015-08-26 10:25:00,37.22,37.45,37.22,37.35,62416.0,25.9252,26.0854,25.9252,26.0158,62416.0
2015-08-26 10:30:00,37.35,37.64,37.35,37.58,109036.0,26.0158,26.2178,26.0158,26.176,109036.0
2015-08-26 10:35:00,37.54,37.56,37.15,37.27,100014.0,26.1481,26.162,25.8765,25.96,100014.0
2015-08-26 10:40:00,37.26,37.28,37.1,37.14,71467.0,25.9531,25.967,25.8416,25.8695,71467.0
2015-08-26 10:45:00,37.13,37.17,37.07,37.15,79946.0,25.8625,25.8904,25.8207,25.8765,79946.0
2015-08-26 10:50:00,37.14,37.47,37.14,37.45,109431.0,25.8695,26.0994,25.8695,26.0854,109431.0
2015-08-26 10:55:00,37.44,37.44,37.18,37.26,68759.0,26.0785,26.0785,25.8974,25.9531,68759.0
2015-08-26 11:00:00,37.24,37.37,37.11,37.28,86799.0,25.9392,26.0297,25.8486,25.967,86799.0
2015-08-26 11:05:00,37.28,37.45,37.26,37.39,99700.0,25.967,26.0854,25.9531,26.0436,99700.0
2015-08-26 11:10:00,37.39,37.4,37.29,37.37,158575.0,26.0436,26.0506,25.974,26.0297,158575.0
2015-08-26 11:15:00,37.36,37.6,37.34,37.56,87749.0,26.0227,26.1899,26.0088,26.162,87749.0
2015-08-26 11:20:00,37.56,37.81,37.54,37.63,70764.0,26.162,26.3362,26.1481,26.2108,70764.0
2015-08-26 11:25:00,37.64,37.84,37.64,37.75,33093.0,26.2178,26.3571,26.2178,26.2944,33093.0
2015-08-26 11:30:00,37.76,37.76,37.6,37.66,77363.0,26.3014,26.3014,26.1899,26.2317,77363.0
2015-08-26 11:35:00,37.65,37.7,37.5,37.51,88746.0,26.2247,26.2596,26.1203,26.1272,88746.0
2015-08-26 11:40:00,37.5,37.74,37.5,37.69,91465.0,26.1203,26.2874,26.1203,26.2526,91465.0
2015-08-26 11:45:00,37.69,37.8,37.58,37.77,95065.0,26.2526,26.3292,26.176,26.3083,95065.0
2015-08-26 11:50:00,37.78,37.86,37.72,37.76,59080.0,26.3153,26.371,26.2735,26.3014,59080.0
2015-08-26 11:55:00,37.77,37.84,37.73,37.76,67891.0,26.3083,26.3571,26.2805,26.3014,67891.0
2015-08-26 12:00:00,37.76,37.85,37.7,37.77,45433.0,26.3014,26.364,26.2596,26.3083,45433.0
2015-08-26 12:05:00,37.76,37.82,37.66,37.72,60185.0,26.3014,26.3431,26.2317,26.2735,60185.0
2015-08-26 12:10:00,37.73,37.74,37.66,37.71,84949.0,26.2805,26.2874,26.2317,26.2665,84949.0
2015-08-26 12:15:00,37.71,37.74,37.65,37.73,35527.0,26.2665,26.2874,26.2247,26.2805,35527.0
2015-08-26 12:20:00,37.73,37.77,37.62,37.67,86685.0,26.2805,26.3083,26.2038,26.2387,86685.0
2015-08-26 12:25:00,37.68,37.71,37.59,37.6,43729.0,26.2456,26.2665,26.1829,26.1899,43729.0
2015-08-26 12:30:00,37.58,37.62,37.4,37.4,48307.0,26.176,26.2038,26.0506,26.0506,48307.0
2015-08-26 12:35:00,37.41,37.51,37.41,37.42,33232.0,26.0576,26.1272,26.0576,26.0645,33232.0
2015-08-26 12:40:00,37.42,37.43,37.34,37.37,102125.0,26.0645,26.0715,26.0088,26.0297,102125.0
2015-08-26 12:45:00,37.37,37.53,37.37,37.48,40012.0,26.0297,26.1411,26.0297,26.1063,40012.0
2015-08-26 12:50:00,37.47,37.61,37.39,37.56,73423.0,26.0994,26.1969,26.0436,26.162,73423.0
2015-08-26 12:55:00,37.56,37.71,37.54,37.71,46088.0,26.162,26.2665,26.1481,26.2665,46088.0
2015-08-26 13:00:00,37.69,37.81,37.66,37.68,86385.0,26.2526,26.3362,26.2317,26.2456,86385.0
2015-08-26 13:05:00,37.69,37.73,37.61,37.69,60016.0,26.2526,26.2805,26.1969,26.2526,60016.0
2015-08-26 13:10:00,37.68,37.72,37.57,37.59,34283.0,26.2456,26.2735,26.169,26.1829,34283.0
2015-08-26 13:15:00,37.58,37.67,37.58,37.62,35222.0,26.176,26.2387,26.176,26.2038,35222.0
2015-08-26 13:20:00,37.63,37.77,37.63,37.75,58688.0,26.2108,26.3083,26.2108,26.2944,58688.0
2015-08-26 13:25:00,37.75,37.79,37.67,37.79,49172.0,26.2944,26.3222,26.2387,26.3222,49172.0
2015-08-26 13:30:00,37.78,37.84,37.74,37.78,46753.0,26.3153,26.3571,26.2874,26.3153,46753.0
2015-08-26 13:35:00,37.79,37.95,37.79,37.92,44619.0,26.3222,26.4337,26.3222,26.4128,44619.0
2015-08-26 13:40:00,37.93,37.94,37.81,37.83,28890.0,26.4198,26.4267,26.3362,26.3501,28890.0
2015-08-26 13:45:00,37.82,37.86,37.67,37.73,36899.0,26.3431,26.371,26.2387,26.2805,36899.0
2015-08-26 13:50:00,37.72,37.84,37.66,37.81,31880.0,26.2735,26.3571,26.2317,26.3362,31880.0
2015-08-26 13:55:00,37.82,37.88,37.77,37.88,59811.0,26.3431,26.3849,26.3083,26.3849,59811.0
2015-08-26 14:00:00,37.88,37.9,37.79,37.81,54172.0,26.3849,26.3989,26.3222,26.3362,54172.0
2015-08-26 14:05:00,37.8,37.89,37.78,37.89,89956.0,26.3292,26.3919,26.3153,26.3919,89956.0
2015-08-26 14:10:00,37.89,37.91,37.74,37.77,74180.0,26.3919,26.4058,26.2874,26.3083,74180.0
2015-08-26 14:15:00,37.78,37.79,37.52,37.59,82331.0,26.3153,26.3222,26.1342,26.1829,82331.0
2015-08-26 14:20:00,37.56,37.61,37.53,37.56,30802.0,26.162,26.1969,26.1411,26.162,30802.0
2015-08-26 14:25:00,37.55,37.63,37.49,37.53,29639.0,26.1551,26.2108,26.1133,26.1411,29639.0
2015-08-26 14:30:00,37.53,37.56,37.48,37.51,74431.0,26.1411,26.162,26.1063,26.1272,74431.0
2015-08-26 14:35:00,37.51,37.68,37.51,37.68,59715.0,26.1272,26.2456,26.1272,26.2456,59715.0
2015-08-26 14:40:00,37.68,37.8,37.67,37.78,86628.0,26.2456,26.3292,26.2387,26.3153,86628.0
2015-08-26 14:45:00,37.79,37.89,37.7,37.72,56005.0,26.3222,26.3919,26.2596,26.2735,56005.0
2015-08-26 14:50:00,37.73,37.84,37.71,37.78,50093.0,26.2805,26.3571,26.2665,26.3153,50093.0
2015-08-26 14:55:00,37.78,37.79,37.67,37.79,52305.0,26.3153,26.3222,26.2387,26.3222,52305.0
2015-08-26 15:00:00,37.79,37.82,37.75,37.75,53181.0,26.3222,26.3431,26.2944,26.2944,53181.0
2015-08-26 15:05:00,37.75,37.98,37.75,37.98,77090.0,26.2944,26.4546,26.2944,26.4546,77090.0
2015-08-26 15:10:00,37.98,38.11,37.96,38.06,97059.0,26.4546,26.5451,26.4407,26.5103,97059.0
2015-08-26 15:15:00,38.08,38.19,37.98,38.17,73606.0,26.5242,26.6009,26.4546,26.5869,73606.0
2015-08-26 15:20:00,38.18,38.26,38.08,38.1,61832.0,26.5939,26.6496,26.5242,26.5382,61832.0
2015-08-26 15:25:00,38.08,38.16,38.01,38.15,88924.0,26.5242,26.58,26.4755,26.573,88924.0
2015-08-26 15:30:00,38.16,38.34,38.14,38.31,107752.0,26.58,26.7053,26.566,26.6845,107752.0
2015-08-26 15:35:00,38.3,38.31,38.11,38.13,80687.0,26.6775,26.6845,26.5451,26.5591,80687.0
2015-08-26 15:40:00,38.12,38.41,38.05,38.33,120763.0,26.5521,26.7541,26.5033,26.6984,120763.0
2015-08-26 15:45:00,38.33,38.44,38.22,38.26,225774.0,26.6984,26.775,26.6218,26.6496,225774.0
2015-08-26 15:50:00,38.26,38.44,38.25,38.4,191066.0,26.6496,26.775,26.6427,26.7471,191066.0
2015-08-26 15:55:00,38.4,38.46,38.26,38.45,378309.0,26.7471,26.7889,26.6496,26.782,378309.0
2015-08-27 09:30:00,39.32,39.51,39.2,39.35,106315.0,27.388,27.5203,27.3044,27.4089,106315.0
2015-08-27 09:35:00,39.42,39.47,39.19,39.35,89603.0,27.4576,27.4924,27.2974,27.4089,89603.0
2015-08-27 09:40:00,39.35,39.57,39.3,39.55,119072.0,27.4089,27.5621,27.374,27.5482,119072.0
2015-08-27 09:45:00,39.54,39.79,39.44,39.68,131864.0,27.5412,27.7153,27.4715,27.6387,131864.0
2015-08-27 09:50:00,39.66,39.74,39.55,39.64,102533.0,27.6248,27.6805,27.5482,27.6108,102533.0
2015-08-27 09:55:00,39.66,39.83,39.63,39.8,100401.0,27.6248,27.7432,27.6039,27.7223,100401.0
2015-08-27 10:00:00,39.8,39.95,39.69,39.85,168664.0,27.7223,27.8268,27.6457,27.7571,168664.0
2015-08-27 10:05:00,39.83,39.84,39.69,39.79,84691.0,27.7432,27.7502,27.6457,27.7153,84691.0
2015-08-27 10:10:00,39.77,39.93,39.74,39.89,90639.0,27.7014,27.8128,27.6805,27.785,90639.0
2015-08-27 10:15:00,39.89,40.18,39.88,40.18,102491.0,27.785,27.987,27.778,27.987,102491.0
2015-08-27 10:20:00,40.17,40.21,39.9,39.99,73490.0,27.98,28.0079,27.7919,27.8546,73490.0
2015-08-27 10:25:00,40.03,40.09,39.94,40.01,262337.0,27.8825,27.9243,27.8198,27.8686,262337.0
2015-08-27 10:30:00,39.99,40.08,39.89,39.99,204564.0,27.8546,27.9173,27.785,27.8546,204564.0
2015-08-27 10:35:00,40.0,40.12,39.92,40.1,321591.0,27.8616,27.9452,27.8059,27.9313,321591.0
2015-08-27 10:40:00,40.11,40.42,40.1,40.4,108544.0,27.9382,28.1541,27.9313,28.1402,108544.0
2015-08-27 10:45:00,40.41,40.67,40.38,40.67,104768.0,28.1472,28.3283,28.1263,28.3283,104768.0
2015-08-27 10:50:00,40.65,40.7,40.58,40.64,71588.0,28.3144,28.3492,28.2656,28.3074,71588.0
2015-08-27 10:55:00,40.65,40.77,40.65,40.71,131937.0,28.3144,28.3979,28.3144,28.3561,131937.0
2015-08-27 11:00:00,40.69,40.71,40.49,40.55,100706.0,28.3422,28.3561,28.2029,28.2447,100706.0
2015-08-27 11:05:00,40.55,40.75,40.55,40.6,155481.0,28.2447,28.384,28.2447,28.2795,155481.0
2015-08-27 11:10:00,40.62,40.75,40.53,40.54,143781.0,28.2935,28.384,28.2308,28.2377,143781.0
2015-08-27 11:15:00,40.54,40.63,40.47,40.56,99753.0,28.2377,28.3004,28.189,28.2517,99753.0
2015-08-27 11:20:00,40.57,40.67,40.5,40.57,100051.0,28.2586,28.3283,28.2099,28.2586,100051.0
2015-08-27 11:25:00,40.57,40.57,40.37,40.41,168056.0,28.2586,28.2586,28.1193,28.1472,168056.0
2015-08-27 11:30:00,40.42,40.47,40.32,40.34,105591.0,28.1541,28.189,28.0845,28.0984,105591.0
2015-08-27 11:35:00,40.34,40.36,40.2,40.21,31322.0,28.0984,28.1124,28.0009,28.0079,31322.0
2015-08-27 11:40:00,40.23,40.23,40.1,40.16,40230.0,28.0218,28.0218,27.9313,27.973,40230.0
2015-08-27 11:45:00,40.17,40.43,40.17,40.26,117975.0,27.98,28.1611,27.98,28.0427,117975.0
2015-08-27 11:50:00,40.28,40.33,40.26,40.29,82924.0,28.0566,28.0915,28.0427,28.0636,82924.0
2015-08-27 11:55:00,40.3,40.4,40.29,40.39,76104.0,28.0706,28.1402,28.0636,28.1333,76104.0
2015-08-27 12:00:00,40.39,40.52,40.38,40.51,199227.0,28.1333,28.2238,28.1263,28.2168,199227.0
2015-08-27 12:05:00,40.51,40.73,40.5,40.58,107233.0,28.2168,28.3701,28.2099,28.2656,107233.0
2015-08-27 12:10:00,40.58,40.64,40.53,40.59,171337.0,28.2656,28.3074,28.2308,28.2726,171337.0
2015-08-27 12:15:00,40.59,40.62,40.55,40.59,85533.0,28.2726,28.2935,28.2447,28.2726,85533.0
2015-08-27 12:20:00,40.59,40.68,40.55,40.57,49098.0,28.2726,28.3353,28.2447,28.2586,49098.0
2015-08-27 12:25:00,40.56,40.71,40.55,40.71,43929.0,28.2517,28.3561,28.2447,28.3561,43929.0
2015-08-27 12:30:00,40.72,40.74,40.64,40.65,44349.0,28.3631,28.377,28.3074,28.3144,44349.0
2015-08-27 12:35:00,40.64,40.8,40.63,40.78,52374.0,28.3074,28.4188,28.3004,28.4049,52374.0
2015-08-27 12:40:00,40.77,40.78,40.65,40.67,49601.0,28.3979,28.4049,28.3144,28.3283,49601.0
2015-08-27 12:45:00,40.66,40.87,40.6,40.87,102186.0,28.3213,28.4676,28.2795,28.4676,102186.0
2015-08-27 12:50:00,40.87,41.03,40.87,40.89,95662.0,28.4676,28.579,28.4676,28.4815,95662.0
2015-08-27 12:55:00,40.9,40.94,40.84,40.86,85993.0,28.4885,28.5164,28.4467,28.4606,85993.0
2015-08-27 13:00:00,40.86,40.94,40.84,40.87,98886.0,28.4606,28.5164,28.4467,28.4676,98886.0
2015-08-27 13:05:00,40.86,41.03,40.86,41.0,54337.0,28.4606,28.579,28.4606,28.5581,54337.0
2015-08-27 13:10:00,40.99,41.12,40.99,41.08,74593.0,28.5512,28.6417,28.5512,28.6139,74593.0
2015-08-27 13:15:00,41.09,41.21,41.07,41.13,65372.0,28.6208,28.7044,28.6069,28.6487,65372.0
2015-08-27 13:20:00,41.12,41.12,40.99,41.0,74420.0,28.6417,28.6417,28.5512,28.5581,74420.0
2015-08-27 13:25:00,41.0,41.03,40.94,41.0,53035.0,28.5581,28.579,28.5164,28.5581,53035.0
2015-08-27 13:30:00,41.01,41.09,40.92,40.99,81722.0,28.5651,28.6208,28.5024,28.5512,81722.0
2015-08-27 13:35:00,40.99,41.0,40.85,40.87,49947.0,28.5512,28.5581,28.4537,28.4676,49947.0
2015-08-27 13:40:00,40.86,40.92,40.82,40.84,38343.0,28.4606,28.5024,28.4328,28.4467,38343.0
2015-08-27 13:45:00,40.83,40.84,40.68,40.73,38508.0,28.4397,28.4467,28.3353,28.3701,38508.0
2015-08-27 13:50:00,40.73,40.73,40.62,40.66,35011.0,28.3701,28.3701,28.2935,28.3213,35011.0
2015-08-27 13:55:00,40.66,40.74,40.61,40.72,42818.0,28.3213,28.377,28.2865,28.3631,42818.0
2015-08-27 14:00:00,40.72,40.78,40.67,40.72,72888.0,28.3631,28.4049,28.3283,28.3631,72888.0
2015-08-27 14:05:00,40.71,40.71,40.6,40.64,79191.0,28.3561,28.3561,28.2795,28.3074,79191.0
2015-08-27 14:10:00,40.64,40.79,40.64,40.76,56461.0,28.3074,28.4119,28.3074,28.391,56461.0
2015-08-27 14:15:00,40.76,40.78,40.53,40.54,60861.0,28.391,28.4049,28.2308,28.2377,60861.0
2015-08-27 14:20:00,40.53,40.54,40.38,40.43,41084.0,28.2308,28.2377,28.1263,28.1611,41084.0
2015-08-27 14:25:00,40.43,40.45,40.26,40.31,44582.0,28.1611,28.175,28.0427,28.0775,44582.0
2015-08-27 14:30:00,40.3,40.33,40.17,40.23,53606.0,28.0706,28.0915,27.98,28.0218,53606.0
2015-08-27 14:35:00,40.21,40.42,40.21,40.42,83059.0,28.0079,28.1541,28.0079,28.1541,83059.0
2015-08-27 14:40:00,40.41,40.46,40.27,40.27,79028.0,28.1472,28.182,28.0497,28.0497,79028.0
2015-08-27 14:45:00,40.28,40.33,40.1,40.1,67759.0,28.0566,28.0915,27.9313,27.9313,67759.0
2015-08-27 14:50:00,40.11,40.14,40.01,40.03,71188.0,27.9382,27.9591,27.8686,27.8825,71188.0
2015-08-27 14:55:00,40.01,40.02,39.67,39.7,71482.0,27.8686,27.8755,27.6317,27.6526,71482.0
2015-08-27 15:00:00,39.7,39.88,39.58,39.58,92145.0,27.6526,27.778,27.5691,27.5691,92145.0
2015-08-27 15:05:00,39.58,39.79,39.49,39.77,62533.0,27.5691,27.7153,27.5064,27.7014,62533.0
2015-08-27 15:10:00,39.76,39.84,39.69,39.77,76683.0,27.6944,27.7502,27.6457,27.7014,76683.0
2015-08-27 15:15:00,39.76,39.84,39.63,39.79,100256.0,27.6944,27.7502,27.6039,27.7153,100256.0
2015-08-27 15:20:00,39.78,39.79,39.67,39.75,110871.0,27.7084,27.7153,27.6317,27.6875,110871.0
2015-08-27 15:25:00,39.76,40.05,39.72,40.01,177710.0,27.6944,27.8964,27.6666,27.8686,177710.0
2015-08-27 15:30:00,40.03,40.36,39.99,40.3,208801.0,27.8825,28.1124,27.8546,28.0706,208801.0
2015-08-27 15:35:00,40.3,40.33,40.12,40.19,125439.0,28.0706,28.0915,27.9452,27.9939,125439.0
2015-08-27 15:40:00,40.2,40.65,40.18,40.58,180313.0,28.0009,28.3144,27.987,28.2656,180313.0
2015-08-27 15:45:00,40.57,40.79,40.57,40.79,162722.0,28.2586,28.4119,28.2586,28.4119,162722.0
2015-08-27 15:50:00,40.78,40.78,40.58,40.62,219269.0,28.4049,28.4049,28.2656,28.2935,219269.0
2015-08-27 15:55:00,40.62,40.8,40.62,40.77,358733.0,28.2935,28.4188,28.2935,28.3979,358733.0
2015-08-28 09:30:00,40.52,40.95,40.35,40.9,88419.0,28.2238,28.5233,28.1054,28.4885,88419.0
2015-08-28 09:35:00,40.84,41.38,40.83,41.33,94533.0,28.4467,28.8228,28.4397,28.788,94533.0
2015-08-28 09:40:00,41.34,41.44,41.22,41.38,72206.0,28.795,28.8646,28.7114,28.8228,72206.0
2015-08-28 09:45:00,41.35,41.36,40.74,40.82,69651.0,28.8019,28.8089,28.377,28.4328,69651.0
2015-08-28 09:50:00,40.85,41.07,40.74,41.07,33486.0,28.4537,28.6069,28.377,28.6069,33486.0
2015-08-28 09:55:00,41.04,41.28,40.93,41.27,33480.0,28.586,28.7532,28.5094,28.7462,33480.0
2015-08-28 10:00:00,41.28,41.58,41.13,41.58,53042.0,28.7532,28.9621,28.6487,28.9621,53042.0
2015-08-28 10:05:00,41.59,41.67,41.44,41.67,52890.0,28.9691,29.0248,28.8646,29.0248,52890.0
2015-08-28 10:10:00,41.66,41.85,41.57,41.74,109337.0,29.0179,29.1502,28.9552,29.0736,109337.0
2015-08-28 10:15:00,41.74,41.93,41.74,41.87,91166.0,29.0736,29.2059,29.0736,29.1641,91166.0
2015-08-28 10:20:00,41.88,42.18,41.85,42.11,205813.0,29.1711,29.3801,29.1502,29.3313,205813.0
2015-08-28 10:25:00,42.13,42.4,42.1,42.38,89218.0,29.3452,29.5333,29.3243,29.5194,89218.0
2015-08-28 10:30:00,42.38,42.64,42.27,42.29,197900.0,29.5194,29.7005,29.4427,29.4567,197900.0
2015-08-28 10:35:00,42.27,42.45,42.12,42.14,172714.0,29.4427,29.5681,29.3383,29.3522,172714.0
2015-08-28 10:40:00,42.13,42.13,41.81,41.94,94978.0,29.3452,29.3452,29.1223,29.2129,94978.0
2015-08-28 10:45:00,41.94,42.05,41.81,41.92,91147.0,29.2129,29.2895,29.1223,29.199,91147.0
2015-08-28 10:50:00,41.92,42.22,41.9,42.15,176035.0,29.199,29.4079,29.185,29.3592,176035.0
2015-08-28 10:55:00,42.15,42.17,41.88,41.93,196197.0,29.3592,29.3731,29.1711,29.2059,196197.0
2015-08-28 11:00:00,41.92,42.22,41.9,42.15,237339.0,29.199,29.4079,29.185,29.3592,237339.0
2015-08-28 11:05:00,42.15,42.17,41.99,42.02,127454.0,29.3592,29.3731,29.2477,29.2686,127454.0
2015-08-28 11:10:00,42.01,42.16,41.98,42.1,70677.0,29.2616,29.3661,29.2408,29.3243,70677.0
2015-08-28 11:15:00,42.1,42.2,42.08,42.14,74148.0,29.3243,29.394,29.3104,29.3522,74148.0
2015-08-28 11:20:00,42.14,42.15,42.04,42.04,73667.0,29.3522,29.3592,29.2825,29.2825,73667.0
2015-08-28 11:25:00,42.05,42.13,41.98,42.01,181350.0,29.2895,29.3452,29.2408,29.2616,181350.0
2015-08-28 11:30:00,42.01,42.21,41.95,42.2,180731.0,29.2616,29.401,29.2199,29.394,180731.0
2015-08-28 11:35:00,42.21,42.5,42.17,42.4,135381.0,29.401,29.603,29.3731,29.5333,135381.0
2015-08-28 11:40:00,42.4,42.42,42.22,42.4,120114.0,29.5333,29.5472,29.4079,29.5333,120114.0
2015-08-28 11:45:00,42.4,42.48,42.32,42.36,60007.0,29.5333,29.589,29.4776,29.5054,60007.0
2015-08-28 11:50:00,42.36,42.43,42.27,42.28,135920.0,29.5054,29.5542,29.4427,29.4497,135920.0
2015-08-28 11:55:00,42.28,42.34,42.18,42.3,154701.0,29.4497,29.4915,29.3801,29.4636,154701.0
2015-08-28 12:00:00,42.3,42.32,42.23,42.26,100992.0,29.4636,29.4776,29.4149,29.4358,100992.0
2015-08-28 12:05:00,42.27,42.47,42.26,42.35,76051.0,29.4427,29.5821,29.4358,29.4985,76051.0
2015-08-28 12:10:00,42.33,42.53,42.23,42.52,59336.0,29.4845,29.6238,29.4149,29.6169,59336.0
2015-08-28 12:15:00,42.52,42.58,42.46,42.5,53454.0,29.6169,29.6587,29.5751,29.603,53454.0
2015-08-28 12:20:00,42.51,42.53,42.33,42.35,53214.0,29.6099,29.6238,29.4845,29.4985,53214.0
2015-08-28 12:25:00,42.33,42.5,42.23,42.5,48262.0,29.4845,29.603,29.4149,29.603,48262.0
2015-08-28 12:30:00,42.5,42.72,42.47,42.68,60726.0,29.603,29.7562,29.5821,29.7283,60726.0
2015-08-28 12:35:00,42.7,42.7,42.53,42.53,112803.0,29.7423,29.7423,29.6238,29.6238,112803.0
2015-08-28 12:40:00,42.54,42.61,42.4,42.4,49326.0,29.6308,29.6796,29.5333,29.5333,49326.0
2015-08-28 12:45:00,42.37,42.5,42.36,42.39,53012.0,29.5124,29.603,29.5054,29.5263,53012.0
2015-08-28 12:50:00,42.39,42.59,42.36,42.56,39410.0,29.5263,29.6656,29.5054,29.6447,39410.0
2015-08-28 12:55:00,42.56,42.58,42.33,42.39,42396.0,29.6447,29.6587,29.4845,29.5263,42396.0
2015-08-28 13:00:00,42.41,42.52,42.35,42.45,46138.0,29.5403,29.6169,29.4985,29.5681,46138.0
2015-08-28 13:05:00,42.45,42.67,42.45,42.51,48213.0,29.5681,29.7214,29.5681,29.6099,48213.0
2015-08-28 13:10:00,42.51,42.57,42.25,42.26,35756.0,29.6099,29.6517,29.4288,29.4358,35756.0
2015-08-28 13:15:00,42.27,42.39,42.27,42.3,28397.0,29.4427,29.5263,29.4427,29.4636,28397.0
2015-08-28 13:20:00,42.32,42.34,42.22,42.27,59994.0,29.4776,29.4915,29.4079,29.4427,59994.0
2015-08-28 13:25:00,42.26,42.31,42.04,42.05,107576.0,29.4358,29.4706,29.2825,29.2895,107576.0
2015-08-28 13:30:00,42.05,42.24,42.05,42.15,55832.0,29.2895,29.4219,29.2895,29.3592,55832.0
2015-08-28 13:35:00,42.15,42.16,41.77,41.77,62170.0,29.3592,29.3661,29.0945,29.0945,62170.0
2015-08-28 13:40:00,41.75,41.91,41.64,41.86,73406.0,29.0805,29.192,29.0039,29.1572,73406.0
2015-08-28 13:45:00,41.81,41.86,41.74,41.86,38100.0,29.1223,29.1572,29.0736,29.1572,38100.0
2015-08-28 13:50:00,41.87,42.11,41.87,42.0,39144.0,29.1641,29.3313,29.1641,29.2547,39144.0
2015-08-28 13:55:00,42.02,42.04,41.85,41.87,33928.0,29.2686,29.2825,29.1502,29.1641,33928.0
2015-08-28 14:00:00,41.88,42.09,41.88,42.0,52732.0,29.1711,29.3174,29.1711,29.2547,52732.0
2015-08-28 14:05:00,42.01,42.14,42.01,42.12,41977.0,29.2616,29.3522,29.2616,29.3383,41977.0
2015-08-28 14:10:00,42.13,42.19,41.92,41.95,59145.0,29.3452,29.387,29.199,29.2199,59145.0
2015-08-28 14:15:00,41.95,41.95,41.78,41.81,44744.0,29.2199,29.2199,29.1014,29.1223,44744.0
2015-08-28 14:20:00,41.82,41.92,41.78,41.84,64197.0,29.1293,29.199,29.1014,29.1432,64197.0
2015-08-28 14:25:00,41.83,41.83,41.71,41.81,34002.0,29.1363,29.1363,29.0527,29.1223,34002.0
2015-08-28 14:30:00,41.81,41.86,41.6,41.61,42929.0,29.1223,29.1572,28.9761,28.983,42929.0
2015-08-28 14:35:00,41.6,41.61,41.5,41.57,36647.0,28.9761,28.983,28.9064,28.9552,36647.0
2015-08-28 14:40:00,41.57,41.61,41.5,41.52,40102.0,28.9552,28.983,28.9064,28.9203,40102.0
2015-08-28 14:45:00,41.53,41.8,41.53,41.71,49210.0,28.9273,29.1154,28.9273,29.0527,49210.0
2015-08-28 14:50:00,41.69,41.69,41.54,41.59,40165.0,29.0388,29.0388,28.9343,28.9691,40165.0
2015-08-28 14:55:00,41.58,41.78,41.55,41.73,61669.0,28.9621,29.1014,28.9412,29.0666,61669.0
2015-08-28 15:00:00,41.73,41.82,41.65,41.8,91456.0,29.0666,29.1293,29.0109,29.1154,91456.0
2015-08-28 15:05:00,41.8,41.82,41.68,41.78,73240.0,29.1154,29.1293,29.0318,29.1014,73240.0
2015-08-28 15:10:00,41.77,41.85,41.75,41.81,111449.0,29.0945,29.1502,29.0805,29.1223,111449.0
2015-08-28 15:15:00,41.81,41.85,41.72,41.73,84494.0,29.1223,29.1502,29.0597,29.0666,84494.0
2015-08-28 15:20:00,41.73,41.74,41.67,41.69,99663.0,29.0666,29.0736,29.0248,29.0388,99663.0
2015-08-28 15:25:00,41.7,41.86,41.7,41.85,105560.0,29.0457,29.1572,29.0457,29.1502,105560.0
2015-08-28 15:30:00,41.86,42.0,41.74,41.93,175013.0,29.1572,29.2547,29.0736,29.2059,175013.0
2015-08-28 15:35:00,41.92,41.93,41.72,41.83,165880.0,29.199,29.2059,29.0597,29.1363,165880.0
2015-08-28 15:40:00,41.82,41.94,41.75,41.94,134216.0,29.1293,29.2129,29.0805,29.2129,134216.0
2015-08-28 15:45:00,41.94,42.01,41.88,41.93,226192.0,29.2129,29.2616,29.1711,29.2059,226192.0
2015-08-28 15:50:00,41.94,42.16,41.94,42.12,325219.0,29.2129,29.3661,29.2129,29.3383,325219.0
2015-08-28 15:55:00,42.13,42.3,42.12,42.22,610551.0,29.3452,29.4636,29.3383,29.4079,610551.0
2015-08-31 09:30:00,41.57,41.58,41.03,41.34,135641.0,28.9552,28.9621,28.579,28.795,135641.0
2015-08-31 09:35:00,41.41,41.41,40.9,40.95,117339.0,28.8437,28.8437,28.4885,28.5233,117339.0
2015-08-31 09:40:00,40.94,40.94,40.57,40.75,58242.0,28.5164,28.5164,28.2586,28.384,58242.0
2015-08-31 09:45:00,40.76,40.82,40.63,40.67,69595.0,28.391,28.4328,28.3004,28.3283,69595.0
2015-08-31 09:50:00,40.66,40.87,40.61,40.85,52705.0,28.3213,28.4676,28.2865,28.4537,52705.0
2015-08-31 09:55:00,40.86,40.88,40.57,40.6,129838.0,28.4606,28.4746,28.2586,28.2795,129838.0
2015-08-31 10:00:00,40.6,40.76,40.5,40.76,110337.0,28.2795,28.391,28.2099,28.391,110337.0
2015-08-31 10:05:00,40.77,41.08,40.73,41.0,33269.0,28.3979,28.6139,28.3701,28.5581,33269.0
2015-08-31 10:10:00,41.01,41.04,40.84,40.91,62895.0,28.5651,28.586,28.4467,28.4955,62895.0
2015-08-31 10:15:00,40.9,41.03,40.71,41.01,84188.0,28.4885,28.579,28.3561,28.5651,84188.0
2015-08-31 10:20:00,41.02,41.05,40.88,41.04,48027.0,28.5721,28.593,28.4746,28.586,48027.0
2015-08-31 10:25:00,41.05,41.2,40.96,41.2,42532.0,28.593,28.6975,28.5303,28.6975,42532.0
2015-08-31 10:30:00,41.23,41.51,41.19,41.38,59254.0,28.7183,28.9134,28.6905,28.8228,59254.0
2015-08-31 10:35:00,41.38,41.76,41.37,41.76,73014.0,28.8228,29.0875,28.8159,29.0875,73014.0
2015-08-31 10:40:00,41.78,41.8,41.59,41.63,80684.0,29.1014,29.1154,28.9691,28.997,80684.0
2015-08-31 10:45:00,41.62,41.75,41.59,41.71,49886.0,28.99,29.0805,28.9691,29.0527,49886.0
2015-08-31 10:50:00,41.73,41.75,41.61,41.75,41464.0,29.0666,29.0805,28.983,29.0805,41464.0
2015-08-31 10:55:00,41.77,41.8,41.65,41.66,50921.0,29.0945,29.1154,29.0109,29.0179,50921.0
2015-08-31 11:00:00,41.66,41.71,41.54,41.69,58150.0,29.0179,29.0527,28.9343,29.0388,58150.0
2015-08-31 11:05:00,41.7,41.91,41.68,41.91,79436.0,29.0457,29.192,29.0318,29.192,79436.0
2015-08-31 11:10:00,41.93,42.04,41.89,42.04,47692.0,29.2059,29.2825,29.1781,29.2825,47692.0
2015-08-31 11:15:00,42.03,42.24,42.03,42.22,56746.0,29.2756,29.4219,29.2756,29.4079,56746.0
2015-08-31 11:20:00,42.23,42.43,42.23,42.42,62512.0,29.4149,29.5542,29.4149,29.5472,62512.0
2015-08-31 11:25:00,42.41,42.68,42.41,42.65,72454.0,29.5403,29.7283,29.5403,29.7074,72454.0
2015-08-31 11:30:00,42.67,42.7,42.31,42.42,70531.0,29.7214,29.7423,29.4706,29.5472,70531.0
2015-08-31 11:35:00,42.41,42.82,42.36,42.71,122324.0,29.5403,29.8258,29.5054,29.7492,122324.0
2015-08-31 11:40:00,42.73,43.03,42.71,42.95,127814.0,29.7632,29.9721,29.7492,29.9164,127814.0
2015-08-31 11:45:00,42.93,43.0,42.83,42.93,120167.0,29.9025,29.9512,29.8328,29.9025,120167.0
2015-08-31 11:50:00,42.93,43.13,42.81,43.11,202405.0,29.9025,30.0418,29.8189,30.0278,202405.0
2015-08-31 11:55:00,43.1,43.19,42.71,42.81,92831.0,30.0209,30.0836,29.7492,29.8189,92831.0
2015-08-31 12:00:00,42.83,43.12,42.81,42.97,61354.0,29.8328,30.0348,29.8189,29.9303,61354.0
2015-08-31 12:05:00,42.95,43.07,42.84,42.84,51348.0,29.9164,30.0,29.8398,29.8398,51348.0
2015-08-31 12:10:00,42.85,42.89,42.58,42.63,47037.0,29.8467,29.8746,29.6587,29.6935,47037.0
2015-08-31 12:15:00,42.6,42.63,42.45,42.6,41740.0,29.6726,29.6935,29.5681,29.6726,41740.0
2015-08-31 12:20:00,42.64,42.78,42.58,42.6,29323.0,29.7005,29.798,29.6587,29.6726,29323.0
2015-08-31 12:25:00,42.62,42.73,42.57,42.65,38145.0,29.6865,29.7632,29.6517,29.7074,38145.0
2015-08-31 12:30:00,42.66,42.75,42.59,42.59,58021.0,29.7144,29.7771,29.6656,29.6656,58021.0
2015-08-31 12:35:00,42.58,42.71,42.45,42.7,34144.0,29.6587,29.7492,29.5681,29.7423,34144.0
2015-08-31 12:40:00,42.69,42.69,42.51,42.61,65285.0,29.7353,29.7353,29.6099,29.6796,65285.0
2015-08-31 12:45:00,42.64,42.74,42.61,42.72,61136.0,29.7005,29.7701,29.6796,29.7562,61136.0
2015-08-31 12:50:00,42.73,42.85,42.55,42.83,63931.0,29.7632,29.8467,29.6378,29.8328,63931.0
2015-08-31 12:55:00,42.83,42.87,42.6,42.63,70701.0,29.8328,29.8607,29.6726,29.6935,70701.0
2015-08-31 13:00:00,42.63,42.79,42.63,42.76,28408.0,29.6935,29.8049,29.6935,29.7841,28408.0
2015-08-31 13:05:00,42.74,42.97,42.74,42.92,69731.0,29.7701,29.9303,29.7701,29.8955,69731.0
2015-08-31 13:10:00,42.92,42.98,42.85,42.92,91550.0,29.8955,29.9373,29.8467,29.8955,91550.0
2015-08-31 13:15:00,42.93,43.07,42.93,42.97,61016.0,29.9025,30.0,29.9025,29.9303,61016.0
2015-08-31 13:20:00,42.98,43.0,42.79,42.84,40532.0,29.9373,29.9512,29.8049,29.8398,40532.0
2015-08-31 13:25:00,42.86,42.92,42.76,42.76,57087.0,29.8537,29.8955,29.7841,29.7841,57087.0
2015-08-31 13:30:00,42.78,42.8,42.56,42.56,49842.0,29.798,29.8119,29.6447,29.6447,49842.0
2015-08-31 13:35:00,42.56,42.72,42.56,42.63,40363.0,29.6447,29.7562,29.6447,29.6935,40363.0
2015-08-31 13:40:00,42.63,42.66,42.53,42.65,66017.0,29.6935,29.7144,29.6238,29.7074,66017.0
2015-08-31 13:45:00,42.66,42.82,42.63,42.82,108224.0,29.7144,29.8258,29.6935,29.8258,108224.0
2015-08-31 13:50:00,42.82,42.91,42.81,42.85,103763.0,29.8258,29.8885,29.8189,29.8467,103763.0
2015-08-31 13:55:00,42.85,42.89,42.81,42.88,114485.0,29.8467,29.8746,29.8189,29.8676,114485.0
2015-08-31 14:00:00,42.88,42.88,42.63,42.63,67788.0,29.8676,29.8676,29.6935,29.6935,67788.0
2015-08-31 14:05:00,42.65,42.7,42.6,42.63,30174.0,29.7074,29.7423,29.6726,29.6935,30174.0
2015-08-31 14:10:00,42.63,42.64,42.53,42.57,54202.0,29.6935,29.7005,29.6238,29.6517,54202.0
2015-08-31 14:15:00,42.58,42.58,42.35,42.38,81951.0,29.6587,29.6587,29.4985,29.5194,81951.0
2015-08-31 14:20:00,42.38,42.59,42.37,42.59,61944.0,29.5194,29.6656,29.5124,29.6656,61944.0
2015-08-31 14:25:00,42.59,42.75,42.51,42.67,43665.0,29.6656,29.7771,29.6099,29.7214,43665.0
2015-08-31 14:30:00,42.68,42.76,42.64,42.67,41557.0,29.7283,29.7841,29.7005,29.7214,41557.0
2015-08-31 14:35:00,42.67,42.76,42.56,42.56,84604.0,29.7214,29.7841,29.6447,29.6447,84604.0
2015-08-31 14:40:00,42.57,42.77,42.53,42.73,98355.0,29.6517,29.791,29.6238,29.7632,98355.0
2015-08-31 14:45:00,42.73,42.77,42.65,42.66,93839.0,29.7632,29.791,29.7074,29.7144,93839.0
2015-08-31 14:50:00,42.66,42.66,42.54,42.54,60573.0,29.7144,29.7144,29.6308,29.6308,60573.0
2015-08-31 14:55:00,42.54,42.66,42.51,42.62,38915.0,29.6308,29.7144,29.6099,29.6865,38915.0
2015-08-31 15:00:00,42.62,42.72,42.6,42.67,59276.0,29.6865,29.7562,29.6726,29.7214,59276.0
2015-08-31 15:05:00,42.66,42.8,42.61,42.79,75475.0,29.7144,29.8119,29.6796,29.8049,75475.0
2015-08-31 15:10:00,42.8,42.86,42.8,42.84,170258.0,29.8119,29.8537,29.8119,29.8398,170258.0
2015-08-31 15:15:00,42.83,42.86,42.81,42.83,181173.0,29.8328,29.8537,29.8189,29.8328,181173.0
2015-08-31 15:20:00,42.82,42.86,42.76,42.84,145303.0,29.8258,29.8537,29.7841,29.8398,145303.0
2015-08-31 15:25:00,42.84,42.84,42.69,42.75,107635.0,29.8398,29.8398,29.7353,29.7771,107635.0
2015-08-31 15:30:00,42.74,42.91,42.73,42.8,114772.0,29.7701,29.8885,29.7632,29.8119,114772.0
2015-08-31 15:35:00,42.81,42.81,42.55,42.57,108707.0,29.8189,29.8189,29.6378,29.6517,108707.0
2015-08-31 15:40:00,42.57,42.81,42.56,42.75,92456.0,29.6517,29.8189,29.6447,29.7771,92456.0
2015-08-31 15:45:00,42.75,42.86,42.74,42.76,164320.0,29.7771,29.8537,29.7701,29.7841,164320.0
2015-08-31 15:50:00,42.76,42.79,42.72,42.73,147346.0,29.7841,29.8049,29.7562,29.7632,147346.0
2015-08-31 15:55:00,42.74,42.76,42.58,42.63,241277.0,29.7701,29.7841,29.6587,29.6935,241277.0
2015-09-01 09:30:00,41.07,41.21,40.82,40.91,104547.0,28.6069,28.7044,28.4328,28.4955,104547.0
2015-09-01 09:35:00,40.95,41.57,40.85,41.49,62827.0,28.5233,28.9552,28.4537,28.8994,62827.0
2015-09-01 09:40:00,41.45,41.6,41.3,41.57,107778.0,28.8716,28.9761,28.7671,28.9552,107778.0
2015-09-01 09:45:00,41.58,41.85,41.53,41.75,95381.0,28.9621,29.1502,28.9273,29.0805,95381.0
2015-09-01 09:50:00,41.73,42.09,41.62,41.79,93912.0,29.0666,29.3174,28.99,29.1084,93912.0
2015-09-01 09:55:00,41.8,41.86,41.6,41.66,32446.0,29.1154,29.1572,28.9761,29.0179,32446.0
2015-09-01 10:00:00,41.63,41.65,41.3,41.34,57189.0,28.997,29.0109,28.7671,28.795,57189.0
2015-09-01 10:05:00,41.3,41.34,40.99,41.15,73927.0,28.7671,28.795,28.5512,28.6626,73927.0
2015-09-01 10:10:00,41.16,41.3,41.1,41.28,52870.0,28.6696,28.7671,28.6278,28.7532,52870.0
2015-09-01 10:15:00,41.28,41.73,41.28,41.39,74044.0,28.7532,29.0666,28.7532,28.8298,74044.0
2015-09-01 10:20:00,41.36,41.4,41.22,41.33,33312.0,28.8089,28.8368,28.7114,28.788,33312.0
2015-09-01 10:25:00,41.34,41.37,41.15,41.17,46960.0,28.795,28.8159,28.6626,28.6766,46960.0
2015-09-01 10:30:00,41.15,41.28,41.04,41.18,36356.0,28.6626,28.7532,28.586,28.6835,36356.0
2015-09-01 10:35:00,41.16,41.52,41.16,41.44,141997.0,28.6696,28.9203,28.6696,28.8646,141997.0
2015-09-01 10:40:00,41.44,41.45,41.03,41.04,51946.0,28.8646,28.8716,28.579,28.586,51946.0
2015-09-01 10:45:00,41.02,41.15,41.0,41.02,34454.0,28.5721,28.6626,28.5581,28.5721,34454.0
2015-09-01 10:50:00,41.01,41.08,40.93,40.96,66708.0,28.5651,28.6139,28.5094,28.5303,66708.0
2015-09-01 10:55:00,40.96,41.04,40.87,41.01,76229.0,28.5303,28.586,28.4676,28.5651,76229.0
2015-09-01 11:00:00,41.0,41.06,40.88,41.04,62234.0,28.5581,28.5999,28.4746,28.586,62234.0
2015-09-01 11:05:00,41.04,41.15,41.0,41.14,62695.0,28.586,28.6626,28.5581,28.6557,62695.0
2015-09-01 11:10:00,41.11,41.29,41.11,41.25,85583.0,28.6348,28.7601,28.6348,28.7323,85583.0
2015-09-01 11:15:00,41.27,41.45,41.25,41.37,95239.0,28.7462,28.8716,28.7323,28.8159,95239.0
2015-09-01 11:20:00,41.37,41.73,41.33,41.68,111415.0,28.8159,29.0666,28.788,29.0318,111415.0
2015-09-01 11:25:00,41.68,41.68,41.21,41.23,50383.0,29.0318,29.0318,28.7044,28.7183,50383.0
2015-09-01 11:30:00,41.21,41.21,41.09,41.18,55392.0,28.7044,28.7044,28.6208,28.6835,55392.0
2015-09-01 11:35:00,41.16,41.27,41.09,41.19,67352.0,28.6696,28.7462,28.6208,28.6905,67352.0
2015-09-01 11:40:00,41.2,41.2,40.91,40.93,89552.0,28.6975,28.6975,28.4955,28.5094,89552.0
2015-09-01 11:45:00,40.94,40.95,40.83,40.95,41200.0,28.5164,28.5233,28.4397,28.5233,41200.0
2015-09-01 11:50:00,40.97,40.99,40.83,40.89,49779.0,28.5372,28.5512,28.4397,28.4815,49779.0
2015-09-01 11:55:00,40.91,41.02,40.81,40.81,49937.0,28.4955,28.5721,28.4258,28.4258,49937.0
2015-09-01 12:00:00,40.81,40.94,40.72,40.74,59189.0,28.4258,28.5164,28.3631,28.377,59189.0
2015-09-01 12:05:00,40.73,40.89,40.69,40.87,18499.0,28.3701,28.4815,28.3422,28.4676,18499.0
2015-09-01 12:10:00,40.86,40.94,40.8,40.92,57949.0,28.4606,28.5164,28.4188,28.5024,57949.0
2015-09-01 12:15:00,40.93,41.32,40.93,41.32,70703.0,28.5094,28.781,28.5094,28.781,70703.0
2015-09-01 12:20:00,41.32,41.33,41.04,41.08,43599.0,28.781,28.788,28.586,28.6139,43599.0
2015-09-01 12:25:00,41.05,41.07,40.86,40.86,27009.0,28.593,28.6069,28.4606,28.4606,27009.0
2015-09-01 12:30:00,40.87,41.04,40.78,41.04,53288.0,28.4676,28.586,28.4049,28.586,53288.0
2015-09-01 12:35:00,41.03,41.13,40.97,41.04,47645.0,28.579,28.6487,28.5372,28.586,47645.0
2015-09-01 12:40:00,41.04,41.04,40.66,40.81,70965.0,28.586,28.586,28.3213,28.4258,70965.0
2015-09-01 12:45:00,40.8,40.9,40.72,40.75,69105.0,28.4188,28.4885,28.3631,28.384,69105.0
2015-09-01 12:50:00,40.75,40.79,40.58,40.66,50494.0,28.384,28.4119,28.2656,28.3213,50494.0
2015-09-01 12:55:00,40.67,40.67,40.51,40.55,53020.0,28.3283,28.3283,28.2168,28.2447,53020.0
2015-09-01 13:00:00,40.54,40.96,40.54,40.94,63324.0,28.2377,28.5303,28.2377,28.5164,63324.0
2015-09-01 13:05:00,40.95,40.98,40.67,40.68,34645.0,28.5233,28.5442,28.3283,28.3353,34645.0
2015-09-01 13:10:00,40.67,40.79,40.49,40.54,53134.0,28.3283,28.4119,28.2029,28.2377,53134.0
2015-09-01 13:15:00,40.53,40.77,40.48,40.53,60050.0,28.2308,28.3979,28.1959,28.2308,60050.0
2015-09-01 13:20:00,40.53,40.6,40.43,40.51,115707.0,28.2308,28.2795,28.1611,28.2168,115707.0
2015-09-01 13:25:00,40.5,40.56,40.41,40.49,181426.0,28.2099,28.2517,28.1472,28.2029,181426.0
2015-09-01 13:30:00,40.49,40.58,40.45,40.48,128125.0,28.2029,28.2656,28.175,28.1959,128125.0
2015-09-01 13:35:00,40.49,40.63,40.48,40.53,82570.0,28.2029,28.3004,28.1959,28.2308,82570.0
2015-09-01 13:40:00,40.54,40.62,40.45,40.62,81806.0,28.2377,28.2935,28.175,28.2935,81806.0
2015-09-01 13:45:00,40.63,40.7,40.62,40.67,60952.0,28.3004,28.3492,28.2935,28.3283,60952.0
2015-09-01 13:50:00,40.68,40.8,40.6,40.76,69509.0,28.3353,28.4188,28.2795,28.391,69509.0
2015-09-01 13:55:00,40.76,40.84,40.75,40.84,75468.0,28.391,28.4467,28.384,28.4467,75468.0
2015-09-01 14:00:00,40.85,40.94,40.64,40.91,82905.0,28.4537,28.5164,28.3074,28.4955,82905.0
2015-09-01 14:05:00,40.91,41.04,40.89,40.95,52128.0,28.4955,28.586,28.4815,28.5233,52128.0
2015-09-01 14:10:00,40.93,41.0,40.85,40.97,72898.0,28.5094,28.5581,28.4537,28.5372,72898.0
2015-09-01 14:15:00,40.96,40.96,40.69,40.73,44616.0,28.5303,28.5303,28.3422,28.3701,44616.0
2015-09-01 14:20:00,40.72,40.88,40.64,40.66,38767.0,28.3631,28.4746,28.3074,28.3213,38767.0
2015-09-01 14:25:00,40.67,40.75,40.48,40.49,76640.0,28.3283,28.384,28.1959,28.2029,76640.0
2015-09-01 14:30:00,40.48,40.7,40.47,40.65,36626.0,28.1959,28.3492,28.189,28.3144,36626.0
2015-09-01 14:35:00,40.64,40.75,40.58,40.74,50431.0,28.3074,28.384,28.2656,28.377,50431.0
2015-09-01 14:40:00,40.76,40.77,40.55,40.56,46602.0,28.391,28.3979,28.2447,28.2517,46602.0
2015-09-01 14:45:00,40.56,40.66,40.5,40.54,43809.0,28.2517,28.3213,28.2099,28.2377,43809.0
2015-09-01 14:50:00,40.54,40.69,40.5,40.5,52836.0,28.2377,28.3422,28.2099,28.2099,52836.0
2015-09-01 14:55:00,40.51,40.6,40.5,40.53,53728.0,28.2168,28.2795,28.2099,28.2308,53728.0
2015-09-01 15:00:00,40.53,40.58,40.44,40.46,128870.0,28.2308,28.2656,28.1681,28.182,128870.0
2015-09-01 15:05:00,40.46,40.57,40.38,40.49,79656.0,28.182,28.2586,28.1263,28.2029,79656.0
2015-09-01 15:10:00,40.48,40.54,40.37,40.49,62962.0,28.1959,28.2377,28.1193,28.2029,62962.0
2015-09-01 15:15:00,40.48,40.51,40.38,40.42,119760.0,28.1959,28.2168,28.1263,28.1541,119760.0
2015-09-01 15:20:00,40.42,40.52,40.37,40.45,104204.0,28.1541,28.2238,28.1193,28.175,104204.0
2015-09-01 15:25:00,40.46,40.46,40.21,40.23,141720.0,28.182,28.182,28.0079,28.0218,141720.0
2015-09-01 15:30:00,40.23,40.3,40.18,40.23,134875.0,28.0218,28.0706,27.987,28.0218,134875.0
2015-09-01 15:35:00,40.22,40.24,40.09,40.14,69332.0,28.0148,28.0288,27.9243,27.9591,69332.0
2015-09-01 15:40:00,40.13,40.14,39.97,40.12,110665.0,27.9522,27.9591,27.8407,27.9452,110665.0
2015-09-01 15:45:00,40.13,40.32,40.1,40.25,122035.0,27.9522,28.0845,27.9313,28.0357,122035.0
2015-09-01 15:50:00,40.25,40.35,40.18,40.26,183683.0,28.0357,28.1054,27.987,28.0427,183683.0
2015-09-01 15:55:00,40.26,40.44,40.2,40.33,314766.0,28.0427,28.1681,28.0009,28.0915,314766.0
2015-09-02 09:30:00,41.17,41.24,40.74,41.13,119817.0,28.6766,28.7253,28.377,28.6487,119817.0
2015-09-02 09:35:00,41.11,41.11,40.33,40.52,120321.0,28.6348,28.6348,28.0915,28.2238,120321.0
2015-09-02 09:40:00,40.57,40.69,40.2,40.35,84483.0,28.2586,28.3422,28.0009,28.1054,84483.0
2015-09-02 09:45:00,40.37,40.73,40.29,40.68,86338.0,28.1193,28.3701,28.0636,28.3353,86338.0
2015-09-02 09:50:00,40.7,41.04,40.7,41.04,74856.0,28.3492,28.586,28.3492,28.586,74856.0
2015-09-02 09:55:00,41.03,41.04,40.45,40.53,48211.0,28.579,28.586,28.175,28.2308,48211.0
2015-09-02 10:00:00,40.52,40.82,40.41,40.44,83798.0,28.2238,28.4328,28.1472,28.1681,83798.0
2015-09-02 10:05:00,40.44,40.5,40.24,40.29,51352.0,28.1681,28.2099,28.0288,28.0636,51352.0
2015-09-02 10:10:00,40.28,40.39,40.12,40.37,48981.0,28.0566,28.1333,27.9452,28.1193,48981.0
2015-09-02 10:15:00,40.36,40.41,40.13,40.13,70455.0,28.1124,28.1472,27.9522,27.9522,70455.0
2015-09-02 10:20:00,40.14,40.39,40.09,40.37,61124.0,27.9591,28.1333,27.9243,28.1193,61124.0
2015-09-02 10:25:00,40.39,40.45,40.17,40.17,24141.0,28.1333,28.175,27.98,27.98,24141.0
2015-09-02 10:30:00,40.16,40.16,39.82,39.94,132690.0,27.973,27.973,27.7362,27.8198,132690.0
2015-09-02 10:35:00,39.94,40.05,39.75,39.75,49985.0,27.8198,27.8964,27.6875,27.6875,49985.0
2015-09-02 10:40:00,39.76,39.81,39.69,39.69,76616.0,27.6944,27.7293,27.6457,27.6457,76616.0
2015-09-02 10:45:00,39.69,39.69,39.35,39.46,82083.0,27.6457,27.6457,27.4089,27.4855,82083.0
2015-09-02 10:50:00,39.44,39.57,39.4,39.48,53185.0,27.4715,27.5621,27.4437,27.4994,53185.0
2015-09-02 10:55:00,39.47,39.62,39.41,39.6,59202.0,27.4924,27.5969,27.4506,27.583,59202.0
2015-09-02 11:00:00,39.61,39.92,39.6,39.91,55695.0,27.59,27.8059,27.583,27.7989,55695.0
2015-09-02 11:05:00,39.92,39.97,39.84,39.95,49630.0,27.8059,27.8407,27.7502,27.8268,49630.0
2015-09-02 11:10:00,39.97,40.03,39.84,39.92,48719.0,27.8407,27.8825,27.7502,27.8059,48719.0
2015-09-02 11:15:00,39.92,40.13,39.83,40.08,44775.0,27.8059,27.9522,27.7432,27.9173,44775.0
2015-09-02 11:20:00,40.1,40.26,40.1,40.14,33562.0,27.9313,28.0427,27.9313,27.9591,33562.0
2015-09-02 11:25:00,40.15,40.22,40.01,40.03,65841.0,27.9661,28.0148,27.8686,27.8825,65841.0
2015-09-02 11:30:00,40.03,40.06,39.81,39.84,47560.0,27.8825,27.9034,27.7293,27.7502,47560.0
2015-09-02 11:35:00,39.84,39.84,39.6,39.6,63324.0,27.7502,27.7502,27.583,27.583,63324.0
2015-09-02 11:40:00,39.59,39.72,39.59,39.63,67610.0,27.576,27.6666,27.576,27.6039,67610.0
2015-09-02 11:45:00,39.62,39.67,39.42,39.46,104617.0,27.5969,27.6317,27.4576,27.4855,104617.0
2015-09-02 11:50:00,39.44,39.46,39.29,39.29,89858.0,27.4715,27.4855,27.3671,27.3671,89858.0
2015-09-02 11:55:00,39.28,39.36,39.14,39.34,112504.0,27.3601,27.4158,27.2626,27.4019,112504.0
2015-09-02 12:00:00,39.33,39.47,39.24,39.26,55099.0,27.3949,27.4924,27.3322,27.3462,55099.0
2015-09-02 12:05:00,39.26,39.33,39.2,39.27,27896.0,27.3462,27.3949,27.3044,27.3531,27896.0
2015-09-02 12:10:00,39.28,39.43,39.19,39.43,38601.0,27.3601,27.4646,27.2974,27.4646,38601.0
2015-09-02 12:15:00,39.42,39.46,39.29,39.43,24825.0,27.4576,27.4855,27.3671,27.4646,24825.0
2015-09-02 12:20:00,39.42,39.46,39.38,39.46,30738.0,27.4576,27.4855,27.4297,27.4855,30738.0
2015-09-02 12:25:00,39.44,39.53,39.39,39.42,36308.0,27.4715,27.5342,27.4367,27.4576,36308.0
2015-09-02 12:30:00,39.42,39.55,39.42,39.46,29940.0,27.4576,27.5482,27.4576,27.4855,29940.0
2015-09-02 12:35:00,39.45,39.66,39.38,39.64,30834.0,27.4785,27.6248,27.4297,27.6108,30834.0
2015-09-02 12:40:00,39.65,39.84,39.54,39.84,62085.0,27.6178,27.7502,27.5412,27.7502,62085.0
2015-09-02 12:45:00,39.87,39.92,39.73,39.89,35329.0,27.7711,27.8059,27.6735,27.785,35329.0
2015-09-02 12:50:00,39.9,39.91,39.69,39.78,36903.0,27.7919,27.7989,27.6457,27.7084,36903.0
2015-09-02 12:55:00,39.78,39.98,39.74,39.9,67069.0,27.7084,27.8477,27.6805,27.7919,67069.0
2015-09-02 13:00:00,39.89,39.96,39.76,39.78,48213.0,27.785,27.8337,27.6944,27.7084,48213.0
2015-09-02 13:05:00,39.81,39.85,39.72,39.73,47874.0,27.7293,27.7571,27.6666,27.6735,47874.0
2015-09-02 13:10:00,39.75,39.86,39.72,39.83,38305.0,27.6875,27.7641,27.6666,27.7432,38305.0
2015-09-02 13:15:00,39.81,39.85,39.77,39.78,33669.0,27.7293,27.7571,27.7014,27.7084,33669.0
2015-09-02 13:20:00,39.79,40.05,39.77,40.04,43749.0,27.7153,27.8964,27.7014,27.8895,43749.0
2015-09-02 13:25:00,40.03,40.28,40.03,40.26,22508.0,27.8825,28.0566,27.8825,28.0427,22508.0
2015-09-02 13:30:00,40.25,40.25,40.12,40.17,25513.0,28.0357,28.0357,27.9452,27.98,25513.0
2015-09-02 13:35:00,40.17,40.27,40.01,40.06,44582.0,27.98,28.0497,27.8686,27.9034,44582.0
2015-09-02 13:40:00,40.09,40.2,40.09,40.16,26830.0,27.9243,28.0009,27.9243,27.973,26830.0
2015-09-02 13:45:00,40.18,40.25,40.16,40.23,79444.0,27.987,28.0357,27.973,28.0218,79444.0
2015-09-02 13:50:00,40.23,40.23,40.03,40.09,40437.0,28.0218,28.0218,27.8825,27.9243,40437.0
2015-09-02 13:55:00,40.09,40.15,40.0,40.02,29715.0,27.9243,27.9661,27.8616,27.8755,29715.0
2015-09-02 14:00:00,40.04,40.13,39.84,39.9,28349.0,27.8895,27.9522,27.7502,27.7919,28349.0
2015-09-02 14:05:00,39.89,40.11,39.86,40.03,27763.0,27.785,27.9382,27.7641,27.8825,27763.0
2015-09-02 14:10:00,40.05,40.2,40.05,40.12,28333.0,27.8964,28.0009,27.8964,27.9452,28333.0
2015-09-02 14:15:00,40.13,40.3,40.13,40.21,36081.0,27.9522,28.0706,27.9522,28.0079,36081.0
2015-09-02 14:20:00,40.18,40.26,40.16,40.2,29366.0,27.987,28.0427,27.973,28.0009,29366.0
2015-09-02 14:25:00,40.21,40.36,40.2,40.23,43763.0,28.0079,28.1124,28.0009,28.0218,43763.0
2015-09-02 14:30:00,40.23,40.38,40.14,40.38,54504.0,28.0218,28.1263,27.9591,28.1263,54504.0
2015-09-02 14:35:00,40.36,40.44,40.31,40.32,68882.0,28.1124,28.1681,28.0775,28.0845,68882.0
2015-09-02 14:40:00,40.35,40.43,40.28,40.3,79731.0,28.1054,28.1611,28.0566,28.0706,79731.0
2015-09-02 14:45:00,40.28,40.34,40.25,40.27,34095.0,28.0566,28.0984,28.0357,28.0497,34095.0
2015-09-02 14:50:00,40.25,40.41,40.23,40.38,50867.0,28.0357,28.1472,28.0218,28.1263,50867.0
2015-09-02 14:55:00,40.38,40.38,40.3,40.36,35218.0,28.1263,28.1263,28.0706,28.1124,35218.0
2015-09-02 15:00:00,40.38,40.49,40.37,40.46,43540.0,28.1263,28.2029,28.1193,28.182,43540.0
2015-09-02 15:05:00,40.48,40.51,40.32,40.33,53479.0,28.1959,28.2168,28.0845,28.0915,53479.0
2015-09-02 15:10:00,40.31,40.41,40.27,40.27,56003.0,28.0775,28.1472,28.0497,28.0497,56003.0
2015-09-02 15:15:00,40.28,40.38,40.19,40.35,53826.0,28.0566,28.1263,27.9939,28.1054,53826.0
2015-09-02 15:20:00,40.35,40.38,40.28,40.32,48478.0,28.1054,28.1263,28.0566,28.0845,48478.0
2015-09-02 15:25:00,40.32,40.46,40.32,40.45,38302.0,28.0845,28.182,28.0845,28.175,38302.0
2015-09-02 15:30:00,40.45,40.48,40.35,40.36,78370.0,28.175,28.1959,28.1054,28.1124,78370.0
2015-09-02 15:35:00,40.36,40.62,40.36,40.56,81301.0,28.1124,28.2935,28.1124,28.2517,81301.0
2015-09-02 15:40:00,40.56,40.56,40.42,40.44,73812.0,28.2517,28.2517,28.1541,28.1681,73812.0
2015-09-02 15:45:00,40.44,40.56,40.44,40.47,101696.0,28.1681,28.2517,28.1681,28.189,101696.0
2015-09-02 15:50:00,40.48,40.64,40.47,40.59,122170.0,28.1959,28.3074,28.189,28.2726,122170.0
2015-09-02 15:55:00,40.6,40.73,40.58,40.72,274874.0,28.2795,28.3701,28.2656,28.3631,274874.0
2015-09-03 09:30:00,40.83,41.19,40.81,40.95,57624.0,28.4397,28.6905,28.4258,28.5233,57624.0
2015-09-03 09:35:00,40.94,41.16,40.62,41.02,83897.0,28.5164,28.6696,28.2935,28.5721,83897.0
2015-09-03 09:40:00,40.99,41.24,40.7,41.19,60972.0,28.5512,28.7253,28.3492,28.6905,60972.0
2015-09-03 09:45:00,41.2,41.5,41.2,41.43,37276.0,28.6975,28.9064,28.6975,28.8577,37276.0
2015-09-03 09:50:00,41.43,41.64,41.39,41.48,54632.0,28.8577,29.0039,28.8298,28.8925,54632.0
2015-09-03 09:55:00,41.53,41.65,41.48,41.58,34133.0,28.9273,29.0109,28.8925,28.9621,34133.0
2015-09-03 10:00:00,41.61,41.73,41.38,41.48,46355.0,28.983,29.0666,28.8228,28.8925,46355.0
2015-09-03 10:05:00,41.48,41.83,41.47,41.82,169274.0,28.8925,29.1363,28.8855,29.1293,169274.0
2015-09-03 10:10:00,41.82,41.86,41.64,41.74,116610.0,29.1293,29.1572,29.0039,29.0736,116610.0
2015-09-03 10:15:00,41.76,41.97,41.76,41.96,116334.0,29.0875,29.2338,29.0875,29.2268,116334.0
2015-09-03 10:20:00,41.97,42.0,41.85,41.93,80457.0,29.2338,29.2547,29.1502,29.2059,80457.0
2015-09-03 10:25:00,41.93,42.04,41.88,42.04,98517.0,29.2059,29.2825,29.1711,29.2825,98517.0
2015-09-03 10:30:00,42.04,42.1,41.61,41.66,51436.0,29.2825,29.3243,28.983,29.0179,51436.0
2015-09-03 10:35:00,41.64,41.86,41.64,41.84,45801.0,29.0039,29.1572,29.0039,29.1432,45801.0
2015-09-03 10:40:00,41.84,41.94,41.79,41.94,77345.0,29.1432,29.2129,29.1084,29.2129,77345.0
2015-09-03 10:45:00,41.94,42.05,41.85,42.05,91948.0,29.2129,29.2895,29.1502,29.2895,91948.0
2015-09-03 10:50:00,42.04,42.18,42.02,42.08,71187.0,29.2825,29.3801,29.2686,29.3104,71187.0
2015-09-03 10:55:00,42.08,42.18,42.04,42.15,123353.0,29.3104,29.3801,29.2825,29.3592,123353.0
2015-09-03 11:00:00,42.17,42.2,42.03,42.1,66179.0,29.3731,29.394,29.2756,29.3243,66179.0
2015-09-03 11:05:00,42.12,42.19,42.0,42.12,93618.0,29.3383,29.387,29.2547,29.3383,93618.0
2015-09-03 11:10:00,42.14,42.18,41.8,41.81,166402.0,29.3522,29.3801,29.1154,29.1223,166402.0
2015-09-03 11:15:00,41.81,41.88,41.72,41.79,61617.0,29.1223,29.1711,29.0597,29.1084,61617.0
2015-09-03 11:20:00,41.78,41.94,41.74,41.77,28943.0,29.1014,29.2129,29.0736,29.0945,28943.0
2015-09-03 11:25:00,41.75,41.92,41.73,41.91,41456.0,29.0805,29.199,29.0666,29.192,41456.0
2015-09-03 11:30:00,41.92,41.92,41.6,41.6,40113.0,29.199,29.199,28.9761,28.9761,40113.0
2015-09-03 11:35:00,41.6,41.71,41.58,41.58,24999.0,28.9761,29.0527,28.9621,28.9621,24999.0
2015-09-03 11:40:00,41.59,41.78,41.59,41.76,30561.0,28.9691,29.1014,28.9691,29.0875,30561.0
2015-09-03 11:45:00,41.74,41.75,41.6,41.66,34179.0,29.0736,29.0805,28.9761,29.0179,34179.0
2015-09-03 11:50:00,41.67,41.67,41.49,41.49,42268.0,29.0248,29.0248,28.8994,28.8994,42268.0
2015-09-03 11:55:00,41.48,41.53,41.35,41.52,30859.0,28.8925,28.9273,28.8019,28.9203,30859.0
2015-09-03 12:00:00,41.49,41.61,41.47,41.55,25616.0,28.8994,28.983,28.8855,28.9412,25616.0
2015-09-03 12:05:00,41.56,41.65,41.46,41.63,52832.0,28.9482,29.0109,28.8786,28.997,52832.0
2015-09-03 12:10:00,41.63,41.66,41.53,41.57,27467.0,28.997,29.0179,28.9273,28.9552,27467.0
2015-09-03 12:15:00,41.58,41.68,41.58,41.68,38164.0,28.9621,29.0318,28.9621,29.0318,38164.0
2015-09-03 12:20:00,41.68,41.75,41.54,41.64,53589.0,29.0318,29.0805,28.9343,29.0039,53589.0
2015-09-03 12:25:00,41.63,41.63,41.48,41.58,37435.0,28.997,28.997,28.8925,28.9621,37435.0
2015-09-03 12:30:00,41.58,41.62,41.3,41.4,78820.0,28.9621,28.99,28.7671,28.8368,78820.0
2015-09-03 12:35:00,41.38,41.46,41.27,41.31,20413.0,28.8228,28.8786,28.7462,28.7741,20413.0
2015-09-03 12:40:00,41.31,41.32,41.15,41.18,51785.0,28.7741,28.781,28.6626,28.6835,51785.0
2015-09-03 12:45:00,41.19,41.27,41.14,41.24,104080.0,28.6905,28.7462,28.6557,28.7253,104080.0
2015-09-03 12:50:00,41.24,41.34,41.22,41.29,22344.0,28.7253,28.795,28.7114,28.7601,22344.0
2015-09-03 12:55:00,41.28,41.3,41.15,41.16,25300.0,28.7532,28.7671,28.6626,28.6696,25300.0
2015-09-03 13:00:00,41.15,41.15,41.03,41.03,21446.0,28.6626,28.6626,28.579,28.579,21446.0
2015-09-03 13:05:00,41.03,41.04,40.66,40.7,78524.0,28.579,28.586,28.3213,28.3492,78524.0
2015-09-03 13:10:00,40.7,40.84,40.59,40.8,53955.0,28.3492,28.4467,28.2726,28.4188,53955.0
2015-09-03 13:15:00,40.79,40.8,40.69,40.8,29120.0,28.4119,28.4188,28.3422,28.4188,29120.0
2015-09-03 13:20:00,40.8,40.84,40.69,40.79,31757.0,28.4188,28.4467,28.3422,28.4119,31757.0
2015-09-03 13:25:00,40.81,40.99,40.79,40.96,63193.0,28.4258,28.5512,28.4119,28.5303,63193.0
2015-09-03 13:30:00,40.98,40.99,40.88,40.95,75632.0,28.5442,28.5512,28.4746,28.5233,75632.0
2015-09-03 13:35:00,40.95,40.98,40.84,40.86,37538.0,28.5233,28.5442,28.4467,28.4606,37538.0
2015-09-03 13:40:00,40.85,40.85,40.69,40.84,45576.0,28.4537,28.4537,28.3422,28.4467,45576.0
2015-09-03 13:45:00,40.84,40.93,40.84,40.9,22126.0,28.4467,28.5094,28.4467,28.4885,22126.0
2015-09-03 13:50:00,40.9,40.9,40.64,40.77,33021.0,28.4885,28.4885,28.3074,28.3979,33021.0
2015-09-03 13:55:00,40.78,40.79,40.54,40.54,17311.0,28.4049,28.4119,28.2377,28.2377,17311.0
2015-09-03 14:00:00,40.55,40.58,40.43,40.57,43170.0,28.2447,28.2656,28.1611,28.2586,43170.0
2015-09-03 14:05:00,40.58,40.74,40.52,40.52,29654.0,28.2656,28.377,28.2238,28.2238,29654.0
2015-09-03 14:10:00,40.5,40.55,40.39,40.53,36363.0,28.2099,28.2447,28.1333,28.2308,36363.0
2015-09-03 14:15:00,40.53,40.71,40.53,40.71,20758.0,28.2308,28.3561,28.2308,28.3561,20758.0
2015-09-03 14:20:00,40.7,40.78,40.63,40.75,27975.0,28.3492,28.4049,28.3004,28.384,27975.0
2015-09-03 14:25:00,40.75,40.87,40.75,40.85,33104.0,28.384,28.4676,28.384,28.4537,33104.0
2015-09-03 14:30:00,40.85,40.96,40.84,40.88,20712.0,28.4537,28.5303,28.4467,28.4746,20712.0
2015-09-03 14:35:00,40.89,40.9,40.81,40.89,39022.0,28.4815,28.4885,28.4258,28.4815,39022.0
2015-09-03 14:40:00,40.88,40.88,40.73,40.83,79276.0,28.4746,28.4746,28.3701,28.4397,79276.0
2015-09-03 14:45:00,40.83,40.91,40.82,40.85,26987.0,28.4397,28.4955,28.4328,28.4537,26987.0
2015-09-03 14:50:00,40.83,40.85,40.75,40.78,21518.0,28.4397,28.4537,28.384,28.4049,21518.0
2015-09-03 14:55:00,40.79,40.83,40.72,40.8,29468.0,28.4119,28.4397,28.3631,28.4188,29468.0
2015-09-03 15:00:00,40.79,40.91,40.78,40.82,30797.0,28.4119,28.4955,28.4049,28.4328,30797.0
2015-09-03 15:05:00,40.82,40.88,40.68,40.69,37574.0,28.4328,28.4746,28.3353,28.3422,37574.0
2015-09-03 15:10:00,40.7,40.81,40.68,40.76,72986.0,28.3492,28.4258,28.3353,28.391,72986.0
2015-09-03 15:15:00,40.77,40.78,40.63,40.66,45114.0,28.3979,28.4049,28.3004,28.3213,45114.0
2015-09-03 15:20:00,40.67,40.75,40.58,40.63,105704.0,28.3283,28.384,28.2656,28.3004,105704.0
2015-09-03 15:25:00,40.62,40.74,40.57,40.7,86567.0,28.2935,28.377,28.2586,28.3492,86567.0
2015-09-03 15:30:00,40.69,40.78,40.62,40.72,143947.0,28.3422,28.4049,28.2935,28.3631,143947.0
2015-09-03 15:35:00,40.72,40.79,40.59,40.66,172641.0,28.3631,28.4119,28.2726,28.3213,172641.0
2015-09-03 15:40:00,40.67,40.79,40.6,40.76,90729.0,28.3283,28.4119,28.2795,28.391,90729.0
2015-09-03 15:45:00,40.76,40.95,40.76,40.89,127049.0,28.391,28.5233,28.391,28.4815,127049.0
2015-09-03 15:50:00,40.88,40.97,40.84,40.9,108728.0,28.4746,28.5372,28.4467,28.4885,108728.0
2015-09-03 15:55:00,40.9,40.96,40.82,40.82,244661.0,28.4885,28.5303,28.4328,28.4328,244661.0
2015-09-04 09:30:00,39.99,40.11,39.83,39.97,57096.0,27.8546,27.9382,27.7432,27.8407,57096.0
2015-09-04 09:35:00,39.95,40.21,39.92,40.02,58691.0,27.8268,28.0079,27.8059,27.8755,58691.0
2015-09-04 09:40:00,40.03,40.25,39.98,40.09,78258.0,27.8825,28.0357,27.8477,27.9243,78258.0
2015-09-04 09:45:00,40.08,40.09,39.83,39.9,51118.0,27.9173,27.9243,27.7432,27.7919,51118.0
2015-09-04 09:50:00,39.89,39.89,39.66,39.73,66170.0,27.785,27.785,27.6248,27.6735,66170.0
2015-09-04 09:55:00,39.72,39.89,39.64,39.89,53741.0,27.6666,27.785,27.6108,27.785,53741.0
2015-09-04 10:00:00,39.9,40.05,39.81,40.05,52909.0,27.7919,27.8964,27.7293,27.8964,52909.0
2015-09-04 10:05:00,40.02,40.15,39.9,40.13,47836.0,27.8755,27.9661,27.7919,27.9522,47836.0
2015-09-04 10:10:00,40.15,40.21,39.93,39.98,53888.0,27.9661,28.0079,27.8128,27.8477,53888.0
2015-09-04 10:15:00,39.95,40.07,39.9,39.9,32009.0,27.8268,27.9104,27.7919,27.7919,32009.0
2015-09-04 10:20:00,39.91,40.1,39.9,40.02,42432.0,27.7989,27.9313,27.7919,27.8755,42432.0
2015-09-04 10:25:00,40.02,40.07,39.85,40.06,49198.0,27.8755,27.9104,27.7571,27.9034,49198.0
2015-09-04 10:30:00,40.05,40.3,40.05,40.16,51777.0,27.8964,28.0706,27.8964,27.973,51777.0
2015-09-04 10:35:00,40.18,40.26,40.16,40.25,41582.0,27.987,28.0427,27.973,28.0357,41582.0
2015-09-04 10:40:00,40.26,40.37,40.19,40.28,59333.0,28.0427,28.1193,27.9939,28.0566,59333.0
2015-09-04 10:45:00,40.29,40.32,40.18,40.19,23348.0,28.0636,28.0845,27.987,27.9939,23348.0
2015-09-04 10:50:00,40.19,40.23,40.13,40.17,37398.0,27.9939,28.0218,27.9522,27.98,37398.0
2015-09-04 10:55:00,40.16,40.23,40.06,40.17,22520.0,27.973,28.0218,27.9034,27.98,22520.0
2015-09-04 11:00:00,40.19,40.28,40.19,40.19,21903.0,27.9939,28.0566,27.9939,27.9939,21903.0
2015-09-04 11:05:00,40.2,40.26,40.1,40.23,24516.0,28.0009,28.0427,27.9313,28.0218,24516.0
2015-09-04 11:10:00,40.21,40.25,40.15,40.17,20961.0,28.0079,28.0357,27.9661,27.98,20961.0
2015-09-04 11:15:00,40.17,40.24,40.16,40.22,36442.0,27.98,28.0288,27.973,28.0148,36442.0
2015-09-04 11:20:00,40.22,40.22,40.1,40.1,49982.0,28.0148,28.0148,27.9313,27.9313,49982.0
2015-09-04 11:25:00,40.11,40.21,40.03,40.2,26589.0,27.9382,28.0079,27.8825,28.0009,26589.0
2015-09-04 11:30:00,40.19,40.19,40.03,40.07,36109.0,27.9939,27.9939,27.8825,27.9104,36109.0
2015-09-04 11:35:00,40.06,40.11,40.01,40.05,26294.0,27.9034,27.9382,27.8686,27.8964,26294.0
2015-09-04 11:40:00,40.05,40.29,40.03,40.27,45086.0,27.8964,28.0636,27.8825,28.0497,45086.0
2015-09-04 11:45:00,40.26,40.41,40.25,40.41,27611.0,28.0427,28.1472,28.0357,28.1472,27611.0
2015-09-04 11:50:00,40.4,40.42,40.22,40.25,27285.0,28.1402,28.1541,28.0148,28.0357,27285.0
2015-09-04 11:55:00,40.25,40.26,40.18,40.26,19771.0,28.0357,28.0427,27.987,28.0427,19771.0
2015-09-04 12:00:00,40.26,40.27,40.19,40.27,24870.0,28.0427,28.0497,27.9939,28.0497,24870.0
2015-09-04 12:05:00,40.28,40.35,40.24,40.35,20237.0,28.0566,28.1054,28.0288,28.1054,20237.0
2015-09-04 12:10:00,40.34,40.34,40.22,40.23,20839.0,28.0984,28.0984,28.0148,28.0218,20839.0
2015-09-04 12:15:00,40.25,40.3,40.19,40.21,28329.0,28.0357,28.0706,27.9939,28.0079,28329.0
2015-09-04 12:20:00,40.2,40.2,40.1,40.1,15049.0,28.0009,28.0009,27.9313,27.9313,15049.0
2015-09-04 12:25:00,40.1,40.1,40.0,40.03,22415.0,27.9313,27.9313,27.8616,27.8825,22415.0
2015-09-04 12:30:00,40.02,40.15,39.98,40.15,40662.0,27.8755,27.9661,27.8477,27.9661,40662.0
2015-09-04 12:35:00,40.13,40.13,40.01,40.01,14532.0,27.9522,27.9522,27.8686,27.8686,14532.0
2015-09-04 12:40:00,39.98,40.0,39.94,39.97,34118.0,27.8477,27.8616,27.8198,27.8407,34118.0
2015-09-04 12:45:00,39.96,40.05,39.92,40.01,30116.0,27.8337,27.8964,27.8059,27.8686,30116.0
2015-09-04 12:50:00,39.99,40.04,39.94,39.95,15536.0,27.8546,27.8895,27.8198,27.8268,15536.0
2015-09-04 12:55:00,39.94,39.97,39.91,39.92,38571.0,27.8198,27.8407,27.7989,27.8059,38571.0
2015-09-04 13:00:00,39.92,40.11,39.86,40.03,66551.0,27.8059,27.9382,27.7641,27.8825,66551.0
2015-09-04 13:05:00,40.03,40.18,40.0,40.11,32555.0,27.8825,27.987,27.8616,27.9382,32555.0
2015-09-04 13:10:00,40.12,40.18,40.1,40.1,24224.0,27.9452,27.987,27.9313,27.9313,24224.0
2015-09-04 13:15:00,40.12,40.24,40.12,40.15,32367.0,27.9452,28.0288,27.9452,27.9661,32367.0
2015-09-04 13:20:00,40.16,40.18,40.06,40.13,26983.0,27.973,27.987,27.9034,27.9522,26983.0
2015-09-04 13:25:00,40.12,40.27,40.12,40.26,22736.0,27.9452,28.0497,27.9452,28.0427,22736.0
2015-09-04 13:30:00,40.24,40.34,40.17,40.34,41603.0,28.0288,28.0984,27.98,28.0984,41603.0
2015-09-04 13:35:00,40.35,40.36,40.26,40.28,18029.0,28.1054,28.1124,28.0427,28.0566,18029.0
2015-09-04 13:40:00,40.28,40.28,40.11,40.16,27282.0,28.0566,28.0566,27.9382,27.973,27282.0
2015-09-04 13:45:00,40.16,40.23,40.13,40.13,28087.0,27.973,28.0218,27.9522,27.9522,28087.0
2015-09-04 13:50:00,40.12,40.24,40.11,40.12,21659.0,27.9452,28.0288,27.9382,27.9452,21659.0
2015-09-04 13:55:00,40.11,40.2,40.09,40.11,28506.0,27.9382,28.0009,27.9243,27.9382,28506.0
2015-09-04 14:00:00,40.11,40.19,40.09,40.12,31345.0,27.9382,27.9939,27.9243,27.9452,31345.0
2015-09-04 14:05:00,40.12,40.16,40.03,40.06,38070.0,27.9452,27.973,27.8825,27.9034,38070.0
2015-09-04 14:10:00,40.05,40.15,40.04,40.11,45865.0,27.8964,27.9661,27.8895,27.9382,45865.0
2015-09-04 14:15:00,40.11,40.15,40.05,40.09,29815.0,27.9382,27.9661,27.8964,27.9243,29815.0
2015-09-04 14:20:00,40.09,40.1,39.97,39.99,48440.0,27.9243,27.9313,27.8407,27.8546,48440.0
2015-09-04 14:25:00,39.99,40.03,39.94,39.96,62586.0,27.8546,27.8825,27.8198,27.8337,62586.0
2015-09-04 14:30:00,39.95,40.04,39.95,39.96,35563.0,27.8268,27.8895,27.8268,27.8337,35563.0
2015-09-04 14:35:00,39.96,40.03,39.95,40.02,42938.0,27.8337,27.8825,27.8268,27.8755,42938.0
2015-09-04 14:40:00,40.03,40.08,39.99,40.07,38218.0,27.8825,27.9173,27.8546,27.9104,38218.0
2015-09-04 14:45:00,40.06,40.09,39.98,40.07,38375.0,27.9034,27.9243,27.8477,27.9104,38375.0
2015-09-04 14:50:00,40.08,40.14,40.06,40.11,41939.0,27.9173,27.9591,27.9034,27.9382,41939.0
2015-09-04 14:55:00,40.11,40.16,40.05,40.16,30820.0,27.9382,27.973,27.8964,27.973,30820.0
2015-09-04 15:00:00,40.17,40.23,40.14,40.19,48448.0,27.98,28.0218,27.9591,27.9939,48448.0
2015-09-04 15:05:00,40.19,40.27,40.16,40.19,41759.0,27.9939,28.0497,27.973,27.9939,41759.0
2015-09-04 15:10:00,40.19,40.2,40.08,40.09,42215.0,27.9939,28.0009,27.9173,27.9243,42215.0
2015-09-04 15:15:00,40.1,40.14,40.07,40.12,43735.0,27.9313,27.9591,27.9104,27.9452,43735.0
2015-09-04 15:20:00,40.12,40.13,40.07,40.11,70372.0,27.9452,27.9522,27.9104,27.9382,70372.0
2015-09-04 15:25:00,40.11,40.2,40.08,40.19,66836.0,27.9382,28.0009,27.9173,27.9939,66836.0
2015-09-04 15:30:00,40.2,40.32,40.16,40.27,98514.0,28.0009,28.0845,27.973,28.0497,98514.0
2015-09-04 15:35:00,40.27,40.35,40.24,40.26,78886.0,28.0497,28.1054,28.0288,28.0427,78886.0
2015-09-04 15:40:00,40.26,40.37,40.24,40.27,100347.0,28.0427,28.1193,28.0288,28.0497,100347.0
2015-09-04 15:45:00,40.28,40.43,40.27,40.4,142180.0,28.0566,28.1611,28.0497,28.1402,142180.0
2015-09-04 15:50:00,40.41,40.41,40.23,40.29,113220.0,28.1472,28.1472,28.0218,28.0636,113220.0
2015-09-04 15:55:00,40.31,40.34,40.14,40.15,146565.0,28.0775,28.0984,27.9591,27.9661,146565.0
2015-09-08 09:30:00,40.74,40.77,40.44,40.49,56849.0,28.377,28.3979,28.1681,28.2029,56849.0
2015-09-08 09:35:00,40.53,40.66,40.39,40.42,51684.0,28.2308,28.3213,28.1333,28.1541,51684.0
2015-09-08 09:40:00,40.42,40.66,40.42,40.54,72095.0,28.1541,28.3213,28.1541,28.2377,72095.0
2015-09-08 09:45:00,40.55,40.55,40.28,40.34,66594.0,28.2447,28.2447,28.0566,28.0984,66594.0
2015-09-08 09:50:00,40.35,40.36,39.97,39.97,65888.0,28.1054,28.1124,27.8407,27.8407,65888.0
2015-09-08 09:55:00,39.97,39.99,39.61,39.72,121177.0,27.8407,27.8546,27.59,27.6666,121177.0
2015-09-08 10:00:00,39.72,39.73,39.51,39.65,66619.0,27.6666,27.6735,27.5203,27.6178,66619.0
2015-09-08 10:05:00,39.65,39.67,39.47,39.5,55491.0,27.6178,27.6317,27.4924,27.5133,55491.0
2015-09-08 10:10:00,39.49,39.78,39.49,39.78,52813.0,27.5064,27.7084,27.5064,27.7084,52813.0
2015-09-08 10:15:00,39.77,40.02,39.77,39.94,49574.0,27.7014,27.8755,27.7014,27.8198,49574.0
2015-09-08 10:20:00,39.95,39.99,39.8,39.99,28096.0,27.8268,27.8546,27.7223,27.8546,28096.0
2015-09-08 10:25:00,39.99,40.05,39.87,40.05,42984.0,27.8546,27.8964,27.7711,27.8964,42984.0
2015-09-08 10:30:00,40.06,40.2,40.04,40.13,35465.0,27.9034,28.0009,27.8895,27.9522,35465.0
2015-09-08 10:35:00,40.12,40.16,40.06,40.14,39764.0,27.9452,27.973,27.9034,27.9591,39764.0
2015-09-08 10:40:00,40.14,40.14,39.99,40.05,25387.0,27.9591,27.9591,27.8546,27.8964,25387.0
2015-09-08 10:45:00,40.06,40.14,40.01,40.08,37742.0,27.9034,27.9591,27.8686,27.9173,37742.0
2015-09-08 10:50:00,40.07,40.21,40.06,40.21,47852.0,27.9104,28.0079,27.9034,28.0079,47852.0
2015-09-08 10:55:00,40.21,40.36,40.15,40.31,63039.0,28.0079,28.1124,27.9661,28.0775,63039.0
2015-09-08 11:00:00,40.31,40.34,40.25,40.29,39086.0,28.0775,28.0984,28.0357,28.0636,39086.0
2015-09-08 11:05:00,40.3,40.37,40.25,40.36,33578.0,28.0706,28.1193,28.0357,28.1124,33578.0
2015-09-08 11:10:00,40.37,40.44,40.34,40.37,39437.0,28.1193,28.1681,28.0984,28.1193,39437.0
2015-09-08 11:15:00,40.37,40.59,40.36,40.4,33007.0,28.1193,28.2726,28.1124,28.1402,33007.0
2015-09-08 11:20:00,40.4,40.45,40.28,40.42,32306.0,28.1402,28.175,28.0566,28.1541,32306.0
2015-09-08 11:25:00,40.42,40.42,40.27,40.35,51178.0,28.1541,28.1541,28.0497,28.1054,51178.0
2015-09-08 11:30:00,40.34,40.38,40.24,40.27,23204.0,28.0984,28.1263,28.0288,28.0497,23204.0
2015-09-08 11:35:00,40.27,40.3,40.16,40.18,27152.0,28.0497,28.0706,27.973,27.987,27152.0
2015-09-08 11:40:00,40.17,40.29,40.16,40.28,33165.0,27.98,28.0636,27.973,28.0566,33165.0
2015-09-08 11:45:00,40.28,40.3,40.1,40.12,32731.0,28.0566,28.0706,27.9313,27.9452,32731.0
2015-09-08 11:50:00,40.13,40.18,40.11,40.17,32068.0,27.9522,27.987,27.9382,27.98,32068.0
2015-09-08 11:55:00,40.18,40.35,40.18,40.3,56461.0,27.987,28.1054,27.987,28.0706,56461.0
2015-09-08 12:00:00,40.29,40.45,40.26,40.44,88289.0,28.0636,28.175,28.0427,28.1681,88289.0
2015-09-08 12:05:00,40.44,40.49,40.38,40.46,132804.0,28.1681,28.2029,28.1263,28.182,132804.0
2015-09-08 12:10:00,40.46,40.53,40.45,40.53,40710.0,28.182,28.2308,28.175,28.2308,40710.0
2015-09-08 12:15:00,40.53,40.58,40.47,40.49,31349.0,28.2308,28.2656,28.189,28.2029,31349.0
2015-09-08 12:20:00,40.48,40.59,40.46,40.53,33328.0,28.1959,28.2726,28.182,28.2308,33328.0
2015-09-08 12:25:00,40.53,40.58,40.46,40.49,29371.0,28.2308,28.2656,28.182,28.2029,29371.0
2015-09-08 12:30:00,40.49,40.5,40.38,40.41,17275.0,28.2029,28.2099,28.1263,28.1472,17275.0
2015-09-08 12:35:00,40.4,40.41,40.27,40.33,31700.0,28.1402,28.1472,28.0497,28.0915,31700.0
2015-09-08 12:40:00,40.3,40.31,40.14,40.18,53373.0,28.0706,28.0775,27.9591,27.987,53373.0
2015-09-08 12:45:00,40.16,40.19,40.03,40.04,50671.0,27.973,27.9939,27.8825,27.8895,50671.0
2015-09-08 12:50:00,40.05,40.12,40.0,40.0,32389.0,27.8964,27.9452,27.8616,27.8616,32389.0
2015-09-08 12:55:00,40.0,40.01,39.83,39.89,47234.0,27.8616,27.8686,27.7432,27.785,47234.0
2015-09-08 13:00:00,39.89,40.02,39.86,39.99,55461.0,27.785,27.8755,27.7641,27.8546,55461.0
2015-09-08 13:05:00,40.0,40.01,39.92,40.01,31546.0,27.8616,27.8686,27.8059,27.8686,31546.0
2015-09-08 13:10:00,40.0,40.0,39.91,39.98,30939.0,27.8616,27.8616,27.7989,27.8477,30939.0
2015-09-08 13:15:00,39.97,40.05,39.93,39.94,39736.0,27.8407,27.8964,27.8128,27.8198,39736.0
2015-09-08 13:20:00,39.94,40.03,39.91,40.02,26901.0,27.8198,27.8825,27.7989,27.8755,26901.0
2015-09-08 13:25:00,40.02,40.11,40.0,40.06,36482.0,27.8755,27.9382,27.8616,27.9034,36482.0
2015-09-08 13:30:00,40.07,40.09,39.99,40.06,23702.0,27.9104,27.9243,27.8546,27.9034,23702.0
2015-09-08 13:35:00,40.05,40.11,40.0,40.11,35208.0,27.8964,27.9382,27.8616,27.9382,35208.0
2015-09-08 13:40:00,40.12,40.2,40.11,40.19,26818.0,27.9452,28.0009,27.9382,27.9939,26818.0
2015-09-08 13:45:00,40.17,40.2,40.14,40.15,24893.0,27.98,28.0009,27.9591,27.9661,24893.0
2015-09-08 13:50:00,40.16,40.3,40.14,40.3,56087.0,27.973,28.0706,27.9591,28.0706,56087.0
2015-09-08 13:55:00,40.31,40.35,40.23,40.29,65335.0,28.0775,28.1054,28.0218,28.0636,65335.0
2015-09-08 14:00:00,40.28,40.41,40.27,40.36,96600.0,28.0566,28.1472,28.0497,28.1124,96600.0
2015-09-08 14:05:00,40.37,40.42,40.31,40.34,64627.0,28.1193,28.1541,28.0775,28.0984,64627.0
2015-09-08 14:10:00,40.33,40.42,40.28,40.41,38880.0,28.0915,28.1541,28.0566,28.1472,38880.0
2015-09-08 14:15:00,40.42,40.57,40.39,40.53,35989.0,28.1541,28.2586,28.1333,28.2308,35989.0
2015-09-08 14:20:00,40.54,40.65,40.51,40.61,39590.0,28.2377,28.3144,28.2168,28.2865,39590.0
2015-09-08 14:25:00,40.63,40.71,40.59,40.62,60010.0,28.3004,28.3561,28.2726,28.2935,60010.0
2015-09-08 14:30:00,40.62,40.63,40.55,40.56,39275.0,28.2935,28.3004,28.2447,28.2517,39275.0
2015-09-08 14:35:00,40.57,40.65,40.55,40.65,57395.0,28.2586,28.3144,28.2447,28.3144,57395.0
2015-09-08 14:40:00,40.65,40.65,40.59,40.6,64737.0,28.3144,28.3144,28.2726,28.2795,64737.0
2015-09-08 14:45:00,40.61,40.73,40.58,40.72,141193.0,28.2865,28.3701,28.2656,28.3631,141193.0
2015-09-08 14:50:00,40.71,40.73,40.61,40.61,36382.0,28.3561,28.3701,28.2865,28.2865,36382.0
2015-09-08 14:55:00,40.61,40.61,40.47,40.5,30160.0,28.2865,28.2865,28.189,28.2099,30160.0
2015-09-08 15:00:00,40.49,40.56,40.46,40.54,39866.0,28.2029,28.2517,28.182,28.2377,39866.0
2015-09-08 15:05:00,40.53,40.53,40.47,40.51,43756.0,28.2308,28.2308,28.189,28.2168,43756.0
2015-09-08 15:10:00,40.52,40.53,40.45,40.5,71206.0,28.2238,28.2308,28.175,28.2099,71206.0
2015-09-08 15:15:00,40.5,40.55,40.48,40.52,72601.0,28.2099,28.2447,28.1959,28.2238,72601.0
2015-09-08 15:20:00,40.51,40.52,40.42,40.48,58577.0,28.2168,28.2238,28.1541,28.1959,58577.0
2015-09-08 15:25:00,40.48,40.53,40.45,40.51,52387.0,28.1959,28.2308,28.175,28.2168,52387.0
2015-09-08 15:30:00,40.51,40.53,40.45,40.48,56826.0,28.2168,28.2308,28.175,28.1959,56826.0
2015-09-08 15:35:00,40.47,40.57,40.46,40.55,89760.0,28.189,28.2586,28.182,28.2447,89760.0
2015-09-08 15:40:00,40.55,40.55,40.48,40.51,72027.0,28.2447,28.2447,28.1959,28.2168,72027.0
2015-09-08 15:45:00,40.51,40.54,40.48,40.51,73741.0,28.2168,28.2377,28.1959,28.2168,73741.0
2015-09-08 15:50:00,40.52,40.52,40.47,40.5,76486.0,28.2238,28.2238,28.189,28.2099,76486.0
2015-09-08 15:55:00,40.51,40.53,40.46,40.5,217137.0,28.2168,28.2308,28.182,28.2099,217137.0
2015-09-09 09:30:00,40.9,41.05,40.54,40.63,136228.0,28.4885,28.593,28.2377,28.3004,136228.0
2015-09-09 09:35:00,40.57,41.07,40.57,40.8,76733.0,28.2586,28.6069,28.2586,28.4188,76733.0
2015-09-09 09:40:00,40.8,41.05,40.77,41.02,81242.0,28.4188,28.593,28.3979,28.5721,81242.0
2015-09-09 09:45:00,41.03,41.15,40.93,40.98,79729.0,28.579,28.6626,28.5094,28.5442,79729.0
2015-09-09 09:50:00,40.98,41.47,40.98,41.38,130344.0,28.5442,28.8855,28.5442,28.8228,130344.0
2015-09-09 09:55:00,41.39,41.44,41.19,41.33,243511.0,28.8298,28.8646,28.6905,28.788,243511.0
2015-09-09 10:00:00,41.32,41.5,41.27,41.32,64433.0,28.781,28.9064,28.7462,28.781,64433.0
2015-09-09 10:05:00,41.34,41.35,40.98,40.98,70546.0,28.795,28.8019,28.5442,28.5442,70546.0
2015-09-09 10:10:00,40.97,40.98,40.76,40.88,60042.0,28.5372,28.5442,28.391,28.4746,60042.0
2015-09-09 10:15:00,40.88,40.94,40.75,40.84,73110.0,28.4746,28.5164,28.384,28.4467,73110.0
2015-09-09 10:20:00,40.83,40.97,40.78,40.94,210676.0,28.4397,28.5372,28.4049,28.5164,210676.0
2015-09-09 10:25:00,40.94,41.0,40.81,40.85,130650.0,28.5164,28.5581,28.4258,28.4537,130650.0
2015-09-09 10:30:00,40.85,40.96,40.82,40.91,63891.0,28.4537,28.5303,28.4328,28.4955,63891.0
2015-09-09 10:35:00,40.9,40.91,40.63,40.68,95242.0,28.4885,28.4955,28.3004,28.3353,95242.0
2015-09-09 10:40:00,40.68,40.74,40.56,40.61,137795.0,28.3353,28.377,28.2517,28.2865,137795.0
2015-09-09 10:45:00,40.61,40.87,40.61,40.73,96608.0,28.2865,28.4676,28.2865,28.3701,96608.0
2015-09-09 10:50:00,40.73,40.74,40.63,40.69,52880.0,28.3701,28.377,28.3004,28.3422,52880.0
2015-09-09 10:55:00,40.69,40.8,40.68,40.79,54651.0,28.3422,28.4188,28.3353,28.4119,54651.0
2015-09-09 11:00:00,40.78,40.85,40.68,40.83,95034.0,28.4049,28.4537,28.3353,28.4397,95034.0
2015-09-09 11:05:00,40.83,40.85,40.61,40.67,54330.0,28.4397,28.4537,28.2865,28.3283,54330.0
2015-09-09 11:10:00,40.67,40.79,40.66,40.73,38690.0,28.3283,28.4119,28.3213,28.3701,38690.0
2015-09-09 11:15:00,40.72,40.72,40.59,40.72,58538.0,28.3631,28.3631,28.2726,28.3631,58538.0
2015-09-09 11:20:00,40.73,40.74,40.58,40.6,34774.0,28.3701,28.377,28.2656,28.2795,34774.0
2015-09-09 11:25:00,40.6,40.63,40.5,40.51,27187.0,28.2795,28.3004,28.2099,28.2168,27187.0
2015-09-09 11:30:00,40.52,40.64,40.51,40.51,45377.0,28.2238,28.3074,28.2168,28.2168,45377.0
2015-09-09 11:35:00,40.5,40.52,40.34,40.34,50569.0,28.2099,28.2238,28.0984,28.0984,50569.0
2015-09-09 11:40:00,40.33,40.33,40.12,40.23,114380.0,28.0915,28.0915,27.9452,28.0218,114380.0
2015-09-09 11:45:00,40.22,40.24,40.17,40.17,30153.0,28.0148,28.0288,27.98,27.98,30153.0
2015-09-09 11:50:00,40.17,40.27,40.16,40.22,113748.0,27.98,28.0497,27.973,28.0148,113748.0
2015-09-09 11:55:00,40.23,40.35,40.19,40.35,33726.0,28.0218,28.1054,27.9939,28.1054,33726.0
2015-09-09 12:00:00,40.35,40.4,40.25,40.26,26512.0,28.1054,28.1402,28.0357,28.0427,26512.0
2015-09-09 12:05:00,40.24,40.24,40.11,40.2,40500.0,28.0288,28.0288,27.9382,28.0009,40500.0
2015-09-09 12:10:00,40.19,40.22,40.12,40.12,20721.0,27.9939,28.0148,27.9452,27.9452,20721.0
2015-09-09 12:15:00,40.13,40.28,40.12,40.28,38977.0,27.9522,28.0566,27.9452,28.0566,38977.0
2015-09-09 12:20:00,40.29,40.3,40.24,40.25,26352.0,28.0636,28.0706,28.0288,28.0357,26352.0
2015-09-09 12:25:00,40.25,40.26,40.12,40.16,17329.0,28.0357,28.0427,27.9452,27.973,17329.0
2015-09-09 12:30:00,40.16,40.28,40.16,40.21,44747.0,27.973,28.0566,27.973,28.0079,44747.0
2015-09-09 12:35:00,40.21,40.28,40.15,40.17,45634.0,28.0079,28.0566,27.9661,27.98,45634.0
2015-09-09 12:40:00,40.16,40.18,40.08,40.16,37341.0,27.973,27.987,27.9173,27.973,37341.0
2015-09-09 12:45:00,40.16,40.21,40.06,40.07,41879.0,27.973,28.0079,27.9034,27.9104,41879.0
2015-09-09 12:50:00,40.07,40.08,39.99,40.0,51744.0,27.9104,27.9173,27.8546,27.8616,51744.0
2015-09-09 12:55:00,40.0,40.04,39.92,39.97,62820.0,27.8616,27.8895,27.8059,27.8407,62820.0
2015-09-09 13:00:00,39.96,40.0,39.93,39.97,26780.0,27.8337,27.8616,27.8128,27.8407,26780.0
2015-09-09 13:05:00,39.97,40.06,39.97,40.0,46743.0,27.8407,27.9034,27.8407,27.8616,46743.0
2015-09-09 13:10:00,40.0,40.03,39.97,40.0,42694.0,27.8616,27.8825,27.8407,27.8616,42694.0
2015-09-09 13:15:00,40.01,40.05,39.96,39.98,43436.0,27.8686,27.8964,27.8337,27.8477,43436.0
2015-09-09 13:20:00,39.97,40.01,39.91,39.94,38935.0,27.8407,27.8686,27.7989,27.8198,38935.0
2015-09-09 13:25:00,39.95,39.95,39.82,39.85,57517.0,27.8268,27.8268,27.7362,27.7571,57517.0
2015-09-09 13:30:00,39.84,39.86,39.73,39.78,185444.0,27.7502,27.7641,27.6735,27.7084,185444.0
2015-09-09 13:35:00,39.78,39.83,39.7,39.7,179687.0,27.7084,27.7432,27.6526,27.6526,179687.0
2015-09-09 13:40:00,39.7,39.84,39.66,39.73,75494.0,27.6526,27.7502,27.6248,27.6735,75494.0
2015-09-09 13:45:00,39.73,39.73,39.57,39.59,63782.0,27.6735,27.6735,27.5621,27.576,63782.0
2015-09-09 13:50:00,39.58,39.58,39.41,39.44,56904.0,27.5691,27.5691,27.4506,27.4715,56904.0
2015-09-09 13:55:00,39.45,39.48,39.39,39.45,114507.0,27.4785,27.4994,27.4367,27.4785,114507.0
2015-09-09 14:00:00,39.46,39.49,39.41,39.44,47343.0,27.4855,27.5064,27.4506,27.4715,47343.0
2015-09-09 14:05:00,39.44,39.48,39.4,39.43,94937.0,27.4715,27.4994,27.4437,27.4646,94937.0
2015-09-09 14:10:00,39.44,39.64,39.43,39.63,59335.0,27.4715,27.6108,27.4646,27.6039,59335.0
2015-09-09 14:15:00,39.63,39.63,39.54,39.59,38321.0,27.6039,27.6039,27.5412,27.576,38321.0
2015-09-09 14:20:00,39.59,39.71,39.58,39.63,123631.0,27.576,27.6596,27.5691,27.6039,123631.0
2015-09-09 14:25:00,39.62,39.71,39.59,39.66,48366.0,27.5969,27.6596,27.576,27.6248,48366.0
2015-09-09 14:30:00,39.66,39.74,39.62,39.74,53636.0,27.6248,27.6805,27.5969,27.6805,53636.0
2015-09-09 14:35:00,39.74,39.89,39.73,39.8,101836.0,27.6805,27.785,27.6735,27.7223,101836.0
2015-09-09 14:40:00,39.81,40.01,39.8,39.98,254929.0,27.7293,27.8686,27.7223,27.8477,254929.0
2015-09-09 14:45:00,39.99,40.11,39.97,40.09,144970.0,27.8546,27.9382,27.8407,27.9243,144970.0
2015-09-09 14:50:00,40.08,40.24,40.08,40.22,102438.0,27.9173,28.0288,27.9173,28.0148,102438.0
2015-09-09 14:55:00,40.21,40.23,40.18,40.2,91716.0,28.0079,28.0218,27.987,28.0009,91716.0
2015-09-09 15:00:00,40.2,40.4,40.18,40.4,161646.0,28.0009,28.1402,27.987,28.1402,161646.0
2015-09-09 15:05:00,40.4,40.42,40.28,40.28,84314.0,28.1402,28.1541,28.0566,28.0566,84314.0
2015-09-09 15:10:00,40.28,40.3,40.15,40.28,85147.0,28.0566,28.0706,27.9661,28.0566,85147.0
2015-09-09 15:15:00,40.27,40.3,40.17,40.24,99038.0,28.0497,28.0706,27.98,28.0288,99038.0
2015-09-09 15:20:00,40.22,40.28,40.15,40.18,60563.0,28.0148,28.0566,27.9661,27.987,60563.0
2015-09-09 15:25:00,40.18,40.19,40.01,40.06,142785.0,27.987,27.9939,27.8686,27.9034,142785.0
2015-09-09 15:30:00,40.07,40.12,39.89,39.97,211791.0,27.9104,27.9452,27.785,27.8407,211791.0
2015-09-09 15:35:00,39.98,40.02,39.85,39.86,142979.0,27.8477,27.8755,27.7571,27.7641,142979.0
2015-09-09 15:40:00,39.86,39.86,39.69,39.75,142840.0,27.7641,27.7641,27.6457,27.6875,142840.0
2015-09-09 15:45:00,39.75,39.75,39.63,39.71,133664.0,27.6875,27.6875,27.6039,27.6596,133664.0
2015-09-09 15:50:00,39.71,39.74,39.57,39.59,134581.0,27.6596,27.6805,27.5621,27.576,134581.0
2015-09-09 15:55:00,39.58,39.7,39.52,39.66,379033.0,27.5691,27.6526,27.5273,27.6248,379033.0
2015-09-10 09:30:00,39.88,40.21,39.77,40.06,98831.0,27.778,28.0079,27.7014,27.9034,98831.0
2015-09-10 09:35:00,40.05,40.19,39.94,40.11,139567.0,27.8964,27.9939,27.8198,27.9382,139567.0
2015-09-10 09:40:00,40.09,40.15,39.89,39.95,110644.0,27.9243,27.9661,27.785,27.8268,110644.0
2015-09-10 09:45:00,39.95,40.03,39.6,39.82,128595.0,27.8268,27.8825,27.583,27.7362,128595.0
2015-09-10 09:50:00,39.8,39.81,39.45,39.49,65848.0,27.7223,27.7293,27.4785,27.5064,65848.0
2015-09-10 09:55:00,39.47,39.52,39.29,39.4,35833.0,27.4924,27.5273,27.3671,27.4437,35833.0
2015-09-10 10:00:00,39.45,39.64,39.43,39.48,34786.0,27.4785,27.6108,27.4646,27.4994,34786.0
2015-09-10 10:05:00,39.51,39.75,39.49,39.64,42459.0,27.5203,27.6875,27.5064,27.6108,42459.0
2015-09-10 10:10:00,39.67,39.81,39.6,39.75,63259.0,27.6317,27.7293,27.583,27.6875,63259.0
2015-09-10 10:15:00,39.77,40.05,39.74,40.02,104974.0,27.7014,27.8964,27.6805,27.8755,104974.0
2015-09-10 10:20:00,40.01,40.15,39.93,39.97,102096.0,27.8686,27.9661,27.8128,27.8407,102096.0
2015-09-10 10:25:00,39.97,40.09,39.94,40.09,27109.0,27.8407,27.9243,27.8198,27.9243,27109.0
2015-09-10 10:30:00,40.1,40.35,40.09,40.1,58436.0,27.9313,28.1054,27.9243,27.9313,58436.0
2015-09-10 10:35:00,40.12,40.3,40.08,40.23,64854.0,27.9452,28.0706,27.9173,28.0218,64854.0
2015-09-10 10:40:00,40.21,40.27,40.07,40.22,47730.0,28.0079,28.0497,27.9104,28.0148,47730.0
2015-09-10 10:45:00,40.24,40.43,40.23,40.43,40020.0,28.0288,28.1611,28.0218,28.1611,40020.0
2015-09-10 10:50:00,40.44,40.54,40.24,40.27,88557.0,28.1681,28.2377,28.0288,28.0497,88557.0
2015-09-10 10:55:00,40.27,40.34,40.18,40.18,60325.0,28.0497,28.0984,27.987,27.987,60325.0
2015-09-10 11:00:00,40.17,40.17,39.78,39.78,127725.0,27.98,27.98,27.7084,27.7084,127725.0
2015-09-10 11:05:00,39.78,39.99,39.76,39.88,47707.0,27.7084,27.8546,27.6944,27.778,47707.0
2015-09-10 11:10:00,39.89,39.96,39.81,39.83,47572.0,27.785,27.8337,27.7293,27.7432,47572.0
2015-09-10 11:15:00,39.87,39.94,39.77,39.86,69699.0,27.7711,27.8198,27.7014,27.7641,69699.0
2015-09-10 11:20:00,39.87,39.9,39.81,39.85,51619.0,27.7711,27.7919,27.7293,27.7571,51619.0
2015-09-10 11:25:00,39.84,40.01,39.76,39.98,59785.0,27.7502,27.8686,27.6944,27.8477,59785.0
2015-09-10 11:30:00,40.0,40.11,39.95,40.0,49536.0,27.8616,27.9382,27.8268,27.8616,49536.0
2015-09-10 11:35:00,40.03,40.37,40.0,40.36,80855.0,27.8825,28.1193,27.8616,28.1124,80855.0
2015-09-10 11:40:00,40.36,40.43,40.1,40.37,79932.0,28.1124,28.1611,27.9313,28.1193,79932.0
2015-09-10 11:45:00,40.36,40.38,40.22,40.25,39479.0,28.1124,28.1263,28.0148,28.0357,39479.0
2015-09-10 11:50:00,40.25,40.45,40.23,40.42,82657.0,28.0357,28.175,28.0218,28.1541,82657.0
2015-09-10 11:55:00,40.41,40.52,40.37,40.37,45781.0,28.1472,28.2238,28.1193,28.1193,45781.0
2015-09-10 12:00:00,40.4,40.42,40.28,40.37,59706.0,28.1402,28.1541,28.0566,28.1193,59706.0
2015-09-10 12:05:00,40.4,40.53,40.36,40.49,58323.0,28.1402,28.2308,28.1124,28.2029,58323.0
2015-09-10 12:10:00,40.5,40.52,40.33,40.4,39005.0,28.2099,28.2238,28.0915,28.1402,39005.0
2015-09-10 12:15:00,40.41,40.49,40.28,40.28,46197.0,28.1472,28.2029,28.0566,28.0566,46197.0
2015-09-10 12:20:00,40.28,40.37,40.21,40.22,40590.0,28.0566,28.1193,28.0079,28.0148,40590.0
2015-09-10 12:25:00,40.23,40.27,40.13,40.21,35388.0,28.0218,28.0497,27.9522,28.0079,35388.0
2015-09-10 12:30:00,40.21,40.27,40.15,40.21,60480.0,28.0079,28.0497,27.9661,28.0079,60480.0
2015-09-10 12:35:00,40.21,40.29,40.18,40.25,58937.0,28.0079,28.0636,27.987,28.0357,58937.0
2015-09-10 12:40:00,40.25,40.27,40.19,40.24,54586.0,28.0357,28.0497,27.9939,28.0288,54586.0
2015-09-10 12:45:00,40.24,40.6,40.2,40.49,109919.0,28.0288,28.2795,28.0009,28.2029,109919.0
2015-09-10 12:50:00,40.48,40.48,40.28,40.28,77921.0,28.1959,28.1959,28.0566,28.0566,77921.0
2015-09-10 12:55:00,40.28,40.34,40.25,40.33,111705.0,28.0566,28.0984,28.0357,28.0915,111705.0
2015-09-10 13:00:00,40.32,40.33,40.19,40.22,45667.0,28.0845,28.0915,27.9939,28.0148,45667.0
2015-09-10 13:05:00,40.21,40.34,40.2,40.28,51703.0,28.0079,28.0984,28.0009,28.0566,51703.0
2015-09-10 13:10:00,40.29,40.33,40.24,40.24,40437.0,28.0636,28.0915,28.0288,28.0288,40437.0
2015-09-10 13:15:00,40.24,40.29,40.19,40.26,46602.0,28.0288,28.0636,27.9939,28.0427,46602.0
2015-09-10 13:20:00,40.25,40.37,40.21,40.32,43139.0,28.0357,28.1193,28.0079,28.0845,43139.0
2015-09-10 13:25:00,40.33,40.52,40.27,40.51,52479.0,28.0915,28.2238,28.0497,28.2168,52479.0
2015-09-10 13:30:00,40.5,40.54,40.45,40.5,33282.0,28.2099,28.2377,28.175,28.2099,33282.0
2015-09-10 13:35:00,40.47,40.53,40.42,40.48,50842.0,28.189,28.2308,28.1541,28.1959,50842.0
2015-09-10 13:40:00,40.48,40.49,40.38,40.43,41606.0,28.1959,28.2029,28.1263,28.1611,41606.0
2015-09-10 13:45:00,40.43,40.46,40.36,40.44,34649.0,28.1611,28.182,28.1124,28.1681,34649.0
2015-09-10 13:50:00,40.43,40.49,40.37,40.37,22747.0,28.1611,28.2029,28.1193,28.1193,22747.0
2015-09-10 13:55:00,40.37,40.41,40.32,40.4,25053.0,28.1193,28.1472,28.0845,28.1402,25053.0
2015-09-10 14:00:00,40.41,40.47,40.35,40.41,37976.0,28.1472,28.189,28.1054,28.1472,37976.0
2015-09-10 14:05:00,40.41,40.45,40.35,40.41,24706.0,28.1472,28.175,28.1054,28.1472,24706.0
2015-09-10 14:10:00,40.41,40.46,40.33,40.34,94441.0,28.1472,28.182,28.0915,28.0984,94441.0
2015-09-10 14:15:00,40.33,40.33,40.23,40.26,108597.0,28.0915,28.0915,28.0218,28.0427,108597.0
2015-09-10 14:20:00,40.26,40.27,40.19,40.21,36136.0,28.0427,28.0497,27.9939,28.0079,36136.0
2015-09-10 14:25:00,40.21,40.25,40.15,40.15,31453.0,28.0079,28.0357,27.9661,27.9661,31453.0
2015-09-10 14:30:00,40.15,40.21,40.15,40.17,42521.0,27.9661,28.0079,27.9661,27.98,42521.0
2015-09-10 14:35:00,40.17,40.18,40.08,40.09,91554.0,27.98,27.987,27.9173,27.9243,91554.0
2015-09-10 14:40:00,40.09,40.16,40.08,40.14,54181.0,27.9243,27.973,27.9173,27.9591,54181.0
2015-09-10 14:45:00,40.13,40.16,40.1,40.12,47426.0,27.9522,27.973,27.9313,27.9452,47426.0
2015-09-10 14:50:00,40.12,40.17,40.11,40.14,76236.0,27.9452,27.98,27.9382,27.9591,76236.0
2015-09-10 14:55:00,40.14,40.16,40.09,40.14,36916.0,27.9591,27.973,27.9243,27.9591,36916.0
2015-09-10 15:00:00,40.13,40.15,40.05,40.06,49807.0,27.9522,27.9661,27.8964,27.9034,49807.0
2015-09-10 15:05:00,40.05,40.09,40.02,40.05,125381.0,27.8964,27.9243,27.8755,27.8964,125381.0
2015-09-10 15:10:00,40.05,40.09,40.02,40.09,104086.0,27.8964,27.9243,27.8755,27.9243,104086.0
2015-09-10 15:15:00,40.09,40.18,40.02,40.04,82653.0,27.9243,27.987,27.8755,27.8895,82653.0
2015-09-10 15:20:00,40.05,40.06,39.94,39.96,46287.0,27.8964,27.9034,27.8198,27.8337,46287.0
2015-09-10 15:25:00,39.96,39.98,39.89,39.95,75341.0,27.8337,27.8477,27.785,27.8268,75341.0
2015-09-10 15:30:00,39.94,39.98,39.87,39.9,85252.0,27.8198,27.8477,27.7711,27.7919,85252.0
2015-09-10 15:35:00,39.9,39.96,39.88,39.92,89549.0,27.7919,27.8337,27.778,27.8059,89549.0
2015-09-10 15:40:00,39.92,39.92,39.8,39.91,98478.0,27.8059,27.8059,27.7223,27.7989,98478.0
2015-09-10 15:45:00,39.92,39.94,39.86,39.92,105581.0,27.8059,27.8198,27.7641,27.8059,105581.0
2015-09-10 15:50:00,39.92,39.96,39.88,39.93,179122.0,27.8059,27.8337,27.778,27.8128,179122.0
2015-09-10 15:55:00,39.92,40.01,39.91,40.01,193113.0,27.8059,27.8686,27.7989,27.8686,193113.0
2015-09-11 09:30:00,39.0,39.14,38.84,38.93,103614.0,27.3329,27.431,27.2208,27.2839,103614.0
2015-09-11 09:35:00,38.95,39.21,38.89,39.09,104536.0,27.2979,27.4801,27.2558,27.396,104536.0
2015-09-11 09:40:00,39.11,39.11,38.84,39.02,162398.0,27.41,27.41,27.2208,27.3469,162398.0
2015-09-11 09:45:00,39.02,39.06,38.74,38.83,105555.0,27.3469,27.375,27.1507,27.2138,105555.0
2015-09-11 09:50:00,38.83,38.85,38.64,38.68,59168.0,27.2138,27.2278,27.0806,27.1087,59168.0
2015-09-11 09:55:00,38.69,38.71,38.45,38.47,40078.0,27.1157,27.1297,26.9475,26.9615,40078.0
2015-09-11 10:00:00,38.46,38.51,38.4,38.42,47995.0,26.9545,26.9895,26.9124,26.9264,47995.0
2015-09-11 10:05:00,38.43,38.53,38.37,38.53,32982.0,26.9334,27.0035,26.8914,27.0035,32982.0
2015-09-11 10:10:00,38.53,38.67,38.5,38.67,42972.0,27.0035,27.1016,26.9825,27.1016,42972.0
2015-09-11 10:15:00,38.68,38.7,38.59,38.6,65998.0,27.1087,27.1227,27.0456,27.0526,65998.0
2015-09-11 10:20:00,38.6,38.8,38.6,38.7,106921.0,27.0526,27.1928,27.0526,27.1227,106921.0
2015-09-11 10:25:00,38.72,38.74,38.54,38.54,66899.0,27.1367,27.1507,27.0105,27.0105,66899.0
2015-09-11 10:30:00,38.53,38.58,38.49,38.51,50807.0,27.0035,27.0386,26.9755,26.9895,50807.0
2015-09-11 10:35:00,38.5,38.56,38.45,38.55,58093.0,26.9825,27.0245,26.9475,27.0175,58093.0
2015-09-11 10:40:00,38.56,38.59,38.48,38.48,42635.0,27.0245,27.0456,26.9685,26.9685,42635.0
2015-09-11 10:45:00,38.48,38.51,38.39,38.39,42103.0,26.9685,26.9895,26.9054,26.9054,42103.0
2015-09-11 10:50:00,38.39,38.41,38.29,38.31,48222.0,26.9054,26.9194,26.8353,26.8493,48222.0
2015-09-11 10:55:00,38.31,38.35,38.27,38.27,42736.0,26.8493,26.8774,26.8213,26.8213,42736.0
2015-09-11 11:00:00,38.28,38.37,38.26,38.34,65911.0,26.8283,26.8914,26.8143,26.8704,65911.0
2015-09-11 11:05:00,38.35,38.41,38.32,38.35,34554.0,26.8774,26.9194,26.8563,26.8774,34554.0
2015-09-11 11:10:00,38.36,38.38,38.26,38.27,31875.0,26.8844,26.8984,26.8143,26.8213,31875.0
2015-09-11 11:15:00,38.26,38.26,38.19,38.24,39426.0,26.8143,26.8143,26.7652,26.8003,39426.0
2015-09-11 11:20:00,38.23,38.25,38.12,38.25,59891.0,26.7933,26.8073,26.7162,26.8073,59891.0
2015-09-11 11:25:00,38.23,38.32,38.18,38.32,34408.0,26.7933,26.8563,26.7582,26.8563,34408.0
2015-09-11 11:30:00,38.33,38.39,38.32,38.38,55916.0,26.8634,26.9054,26.8563,26.8984,55916.0
2015-09-11 11:35:00,38.38,38.62,38.38,38.62,45824.0,26.8984,27.0666,26.8984,27.0666,45824.0
2015-09-11 11:40:00,38.63,38.69,38.58,38.6,46760.0,27.0736,27.1157,27.0386,27.0526,46760.0
2015-09-11 11:45:00,38.6,38.62,38.54,38.55,28151.0,27.0526,27.0666,27.0105,27.0175,28151.0
2015-09-11 11:50:00,38.54,38.68,38.51,38.68,41278.0,27.0105,27.1087,26.9895,27.1087,41278.0
2015-09-11 11:55:00,38.68,38.73,38.64,38.68,28294.0,27.1087,27.1437,27.0806,27.1087,28294.0
2015-09-11 12:00:00,38.69,38.78,38.64,38.77,34881.0,27.1157,27.1787,27.0806,27.1717,34881.0
2015-09-11 12:05:00,38.77,38.8,38.73,38.73,29440.0,27.1717,27.1928,27.1437,27.1437,29440.0
2015-09-11 12:10:00,38.73,38.77,38.68,38.69,18994.0,27.1437,27.1717,27.1087,27.1157,18994.0
2015-09-11 12:15:00,38.69,38.7,38.53,38.54,31221.0,27.1157,27.1227,27.0035,27.0105,31221.0
2015-09-11 12:20:00,38.54,38.55,38.42,38.46,34664.0,27.0105,27.0175,26.9264,26.9545,34664.0
2015-09-11 12:25:00,38.45,38.48,38.42,38.45,20744.0,26.9475,26.9685,26.9264,26.9475,20744.0
2015-09-11 12:30:00,38.44,38.48,38.42,38.44,46494.0,26.9404,26.9685,26.9264,26.9404,46494.0
2015-09-11 12:35:00,38.44,38.45,38.31,38.32,21487.0,26.9404,26.9475,26.8493,26.8563,21487.0
2015-09-11 12:40:00,38.33,38.4,38.31,38.4,25972.0,26.8634,26.9124,26.8493,26.9124,25972.0
2015-09-11 12:45:00,38.41,38.5,38.39,38.49,42367.0,26.9194,26.9825,26.9054,26.9755,42367.0
2015-09-11 12:50:00,38.49,38.58,38.47,38.52,39859.0,26.9755,27.0386,26.9615,26.9965,39859.0
2015-09-11 12:55:00,38.51,38.56,38.46,38.49,29133.0,26.9895,27.0245,26.9545,26.9755,29133.0
2015-09-11 13:00:00,38.49,38.64,38.49,38.6,32490.0,26.9755,27.0806,26.9755,27.0526,32490.0
2015-09-11 13:05:00,38.62,38.68,38.6,38.63,33425.0,27.0666,27.1087,27.0526,27.0736,33425.0
2015-09-11 13:10:00,38.62,38.66,38.58,38.62,20269.0,27.0666,27.0946,27.0386,27.0666,20269.0
2015-09-11 13:15:00,38.63,38.75,38.62,38.72,25308.0,27.0736,27.1577,27.0666,27.1367,25308.0
2015-09-11 13:20:00,38.72,38.76,38.68,38.69,28033.0,27.1367,27.1647,27.1087,27.1157,28033.0
2015-09-11 13:25:00,38.69,38.76,38.68,38.76,37885.0,27.1157,27.1647,27.1087,27.1647,37885.0
2015-09-11 13:30:00,38.75,38.75,38.64,38.64,22140.0,27.1577,27.1577,27.0806,27.0806,22140.0
2015-09-11 13:35:00,38.64,38.72,38.64,38.71,17492.0,27.0806,27.1367,27.0806,27.1297,17492.0
2015-09-11 13:40:00,38.71,38.76,38.68,38.76,24091.0,27.1297,27.1647,27.1087,27.1647,24091.0
2015-09-11 13:45:00,38.75,38.75,38.68,38.71,36031.0,27.1577,27.1577,27.1087,27.1297,36031.0
2015-09-11 13:50:00,38.71,38.78,38.7,38.78,28207.0,27.1297,27.1787,27.1227,27.1787,28207.0
2015-09-11 13:55:00,38.79,38.84,38.78,38.82,49111.0,27.1857,27.2208,27.1787,27.2068,49111.0
2015-09-11 14:00:00,38.83,38.84,38.74,38.78,36328.0,27.2138,27.2208,27.1507,27.1787,36328.0
2015-09-11 14:05:00,38.77,38.77,38.67,38.74,91866.0,27.1717,27.1717,27.1016,27.1507,91866.0
2015-09-11 14:10:00,38.74,38.78,38.72,38.72,28869.0,27.1507,27.1787,27.1367,27.1367,28869.0
2015-09-11 14:15:00,38.72,38.79,38.7,38.76,28835.0,27.1367,27.1857,27.1227,27.1647,28835.0
2015-09-11 14:20:00,38.77,38.84,38.77,38.82,29339.0,27.1717,27.2208,27.1717,27.2068,29339.0
2015-09-11 14:25:00,38.82,38.82,38.6,38.62,42519.0,27.2068,27.2068,27.0526,27.0666,42519.0
2015-09-11 14:30:00,38.62,38.71,38.62,38.64,29750.0,27.0666,27.1297,27.0666,27.0806,29750.0
2015-09-11 14:35:00,38.65,38.66,38.59,38.62,33314.0,27.0876,27.0946,27.0456,27.0666,33314.0
2015-09-11 14:40:00,38.62,38.62,38.56,38.57,34389.0,27.0666,27.0666,27.0245,27.0316,34389.0
2015-09-11 14:45:00,38.57,38.6,38.49,38.5,32445.0,27.0316,27.0526,26.9755,26.9825,32445.0
2015-09-11 14:50:00,38.51,38.51,38.42,38.44,43519.0,26.9895,26.9895,26.9264,26.9404,43519.0
2015-09-11 14:55:00,38.45,38.45,38.38,38.45,66051.0,26.9475,26.9475,26.8984,26.9475,66051.0
2015-09-11 15:00:00,38.45,38.6,38.43,38.59,87740.0,26.9475,27.0526,26.9334,27.0456,87740.0
2015-09-11 15:05:00,38.6,38.7,38.58,38.67,51241.0,27.0526,27.1227,27.0386,27.1016,51241.0
2015-09-11 15:10:00,38.66,38.67,38.62,38.62,52739.0,27.0946,27.1016,27.0666,27.0666,52739.0
2015-09-11 15:15:00,38.62,38.71,38.62,38.67,50200.0,27.0666,27.1297,27.0666,27.1016,50200.0
2015-09-11 15:20:00,38.66,38.67,38.6,38.62,65937.0,27.0946,27.1016,27.0526,27.0666,65937.0
2015-09-11 15:25:00,38.62,38.7,38.61,38.64,52741.0,27.0666,27.1227,27.0596,27.0806,52741.0
2015-09-11 15:30:00,38.65,38.73,38.61,38.73,84262.0,27.0876,27.1437,27.0596,27.1437,84262.0
2015-09-11 15:35:00,38.73,38.8,38.73,38.79,63754.0,27.1437,27.1928,27.1437,27.1857,63754.0
2015-09-11 15:40:00,38.79,38.8,38.71,38.74,81849.0,27.1857,27.1928,27.1297,27.1507,81849.0
2015-09-11 15:45:00,38.74,38.78,38.72,38.72,85930.0,27.1507,27.1787,27.1367,27.1367,85930.0
2015-09-11 15:50:00,38.73,38.76,38.71,38.74,114297.0,27.1437,27.1647,27.1297,27.1507,114297.0
2015-09-11 15:55:00,38.74,38.87,38.73,38.85,283830.0,27.1507,27.2418,27.1437,27.2278,283830.0
2015-09-14 09:30:00,38.72,38.72,38.38,38.38,54660.0,27.1367,27.1367,26.8984,26.8984,54660.0
2015-09-14 09:35:00,38.38,38.43,38.2,38.34,34118.0,26.8984,26.9334,26.7722,26.8704,34118.0
2015-09-14 09:40:00,38.34,38.5,38.25,38.25,78166.0,26.8704,26.9825,26.8073,26.8073,78166.0
2015-09-14 09:45:00,38.28,38.33,38.18,38.18,34181.0,26.8283,26.8634,26.7582,26.7582,34181.0
2015-09-14 09:50:00,38.18,38.35,38.18,38.3,51916.0,26.7582,26.8774,26.7582,26.8423,51916.0
2015-09-14 09:55:00,38.3,38.44,38.21,38.42,98895.0,26.8423,26.9404,26.7793,26.9264,98895.0
2015-09-14 10:00:00,38.41,38.46,38.25,38.45,184625.0,26.9194,26.9545,26.8073,26.9475,184625.0
2015-09-14 10:05:00,38.46,38.56,38.32,38.54,42865.0,26.9545,27.0245,26.8563,27.0105,42865.0
2015-09-14 10:10:00,38.54,38.64,38.46,38.63,36462.0,27.0105,27.0806,26.9545,27.0736,36462.0
2015-09-14 10:15:00,38.64,38.72,38.56,38.56,38892.0,27.0806,27.1367,27.0245,27.0245,38892.0
2015-09-14 10:20:00,38.57,38.58,38.48,38.53,36181.0,27.0316,27.0386,26.9685,27.0035,36181.0
2015-09-14 10:25:00,38.5,38.5,38.3,38.34,30205.0,26.9825,26.9825,26.8423,26.8704,30205.0
2015-09-14 10:30:00,38.34,38.48,38.31,38.48,28827.0,26.8704,26.9685,26.8493,26.9685,28827.0
2015-09-14 10:35:00,38.48,38.65,38.46,38.62,37265.0,26.9685,27.0876,26.9545,27.0666,37265.0
2015-09-14 10:40:00,38.62,38.68,38.56,38.59,35530.0,27.0666,27.1087,27.0245,27.0456,35530.0
2015-09-14 10:45:00,38.59,38.77,38.55,38.76,72272.0,27.0456,27.1717,27.0175,27.1647,72272.0
2015-09-14 10:50:00,38.76,38.82,38.73,38.81,58889.0,27.1647,27.2068,27.1437,27.1998,58889.0
2015-09-14 10:55:00,38.79,38.88,38.77,38.88,71676.0,27.1857,27.2488,27.1717,27.2488,71676.0
2015-09-14 11:00:00,38.88,39.0,38.85,38.98,43069.0,27.2488,27.3329,27.2278,27.3189,43069.0
2015-09-14 11:05:00,38.99,38.99,38.83,38.84,72648.0,27.3259,27.3259,27.2138,27.2208,72648.0
2015-09-14 11:10:00,38.84,38.91,38.76,38.78,31337.0,27.2208,27.2698,27.1647,27.1787,31337.0
2015-09-14 11:15:00,38.8,38.85,38.71,38.76,45945.0,27.1928,27.2278,27.1297,27.1647,45945.0
2015-09-14 11:20:00,38.79,38.79,38.7,38.79,37337.0,27.1857,27.1857,27.1227,27.1857,37337.0
2015-09-14 11:25:00,38.77,38.83,38.72,38.74,76927.0,27.1717,27.2138,27.1367,27.1507,76927.0
2015-09-14 11:30:00,38.73,38.73,38.52,38.53,54938.0,27.1437,27.1437,26.9965,27.0035,54938.0
2015-09-14 11:35:00,38.55,38.56,38.44,38.45,46769.0,27.0175,27.0245,26.9404,26.9475,46769.0
2015-09-14 11:40:00,38.44,38.53,38.42,38.46,28621.0,26.9404,27.0035,26.9264,26.9545,28621.0
2015-09-14 11:45:00,38.45,38.59,38.42,38.59,46877.0,26.9475,27.0456,26.9264,27.0456,46877.0
2015-09-14 11:50:00,38.6,38.65,38.53,38.61,43467.0,27.0526,27.0876,27.0035,27.0596,43467.0
2015-09-14 11:55:00,38.61,38.64,38.57,38.63,22560.0,27.0596,27.0806,27.0316,27.0736,22560.0
2015-09-14 12:00:00,38.63,38.73,38.6,38.71,33307.0,27.0736,27.1437,27.0526,27.1297,33307.0
2015-09-14 12:05:00,38.7,38.78,38.68,38.7,29536.0,27.1227,27.1787,27.1087,27.1227,29536.0
2015-09-14 12:10:00,38.68,38.77,38.65,38.74,27498.0,27.1087,27.1717,27.0876,27.1507,27498.0
2015-09-14 12:15:00,38.75,38.81,38.72,38.78,58973.0,27.1577,27.1998,27.1367,27.1787,58973.0
2015-09-14 12:20:00,38.77,38.82,38.75,38.82,21941.0,27.1717,27.2068,27.1577,27.2068,21941.0
2015-09-14 12:25:00,38.84,38.88,38.81,38.88,67369.0,27.2208,27.2488,27.1998,27.2488,67369.0
2015-09-14 12:30:00,38.88,38.9,38.8,38.82,23499.0,27.2488,27.2628,27.1928,27.2068,23499.0
2015-09-14 12:35:00,38.83,38.89,38.81,38.85,21321.0,27.2138,27.2558,27.1998,27.2278,21321.0
2015-09-14 12:40:00,38.84,38.95,38.84,38.92,26795.0,27.2208,27.2979,27.2208,27.2769,26795.0
2015-09-14 12:45:00,38.91,38.91,38.84,38.87,17515.0,27.2698,27.2698,27.2208,27.2418,17515.0
2015-09-14 12:50:00,38.87,38.87,38.74,38.76,17756.0,27.2418,27.2418,27.1507,27.1647,17756.0
2015-09-14 12:55:00,38.74,38.77,38.71,38.71,15295.0,27.1507,27.1717,27.1297,27.1297,15295.0
2015-09-14 13:00:00,38.71,38.75,38.65,38.71,25202.0,27.1297,27.1577,27.0876,27.1297,25202.0
2015-09-14 13:05:00,38.72,38.73,38.64,38.71,41523.0,27.1367,27.1437,27.0806,27.1297,41523.0
2015-09-14 13:10:00,38.72,38.82,38.72,38.77,33543.0,27.1367,27.2068,27.1367,27.1717,33543.0
2015-09-14 13:15:00,38.75,38.84,38.73,38.82,82502.0,27.1577,27.2208,27.1437,27.2068,82502.0
2015-09-14 13:20:00,38.81,38.82,38.76,38.79,14282.0,27.1998,27.2068,27.1647,27.1857,14282.0
2015-09-14 13:25:00,38.78,38.81,38.77,38.81,20557.0,27.1787,27.1998,27.1717,27.1998,20557.0
2015-09-14 13:30:00,38.81,38.87,38.8,38.83,19212.0,27.1998,27.2418,27.1928,27.2138,19212.0
2015-09-14 13:35:00,38.84,38.92,38.83,38.91,19065.0,27.2208,27.2769,27.2138,27.2698,19065.0
2015-09-14 13:40:00,38.91,38.97,38.9,38.91,19399.0,27.2698,27.3119,27.2628,27.2698,19399.0
2015-09-14 13:45:00,38.92,38.95,38.88,38.9,20088.0,27.2769,27.2979,27.2488,27.2628,20088.0
2015-09-14 13:50:00,38.9,38.91,38.83,38.83,30086.0,27.2628,27.2698,27.2138,27.2138,30086.0
2015-09-14 13:55:00,38.83,38.93,38.82,38.93,57742.0,27.2138,27.2839,27.2068,27.2839,57742.0
2015-09-14 14:00:00,38.93,38.97,38.89,38.9,109839.0,27.2839,27.3119,27.2558,27.2628,109839.0
2015-09-14 14:05:00,38.9,38.96,38.78,38.79,56792.0,27.2628,27.3049,27.1787,27.1857,56792.0
2015-09-14 14:10:00,38.79,38.79,38.75,38.76,23513.0,27.1857,27.1857,27.1577,27.1647,23513.0
2015-09-14 14:15:00,38.75,38.78,38.72,38.72,19685.0,27.1577,27.1787,27.1367,27.1367,19685.0
2015-09-14 14:20:00,38.72,38.81,38.72,38.74,22868.0,27.1367,27.1998,27.1367,27.1507,22868.0
2015-09-14 14:25:00,38.74,38.76,38.65,38.67,28896.0,27.1507,27.1647,27.0876,27.1016,28896.0
2015-09-14 14:30:00,38.66,38.73,38.64,38.71,23147.0,27.0946,27.1437,27.0806,27.1297,23147.0
2015-09-14 14:35:00,38.72,38.76,38.71,38.76,26410.0,27.1367,27.1647,27.1297,27.1647,26410.0
2015-09-14 14:40:00,38.75,38.77,38.7,38.72,71530.0,27.1577,27.1717,27.1227,27.1367,71530.0
2015-09-14 14:45:00,38.72,38.79,38.71,38.73,40102.0,27.1367,27.1857,27.1297,27.1437,40102.0
2015-09-14 14:50:00,38.73,38.83,38.72,38.82,55844.0,27.1437,27.2138,27.1367,27.2068,55844.0
2015-09-14 14:55:00,38.83,38.88,38.82,38.84,30647.0,27.2138,27.2488,27.2068,27.2208,30647.0
2015-09-14 15:00:00,38.83,38.85,38.8,38.8,35206.0,27.2138,27.2278,27.1928,27.1928,35206.0
2015-09-14 15:05:00,38.8,38.84,38.79,38.82,48713.0,27.1928,27.2208,27.1857,27.2068,48713.0
2015-09-14 15:10:00,38.82,38.87,38.8,38.86,61887.0,27.2068,27.2418,27.1928,27.2348,61887.0
2015-09-14 15:15:00,38.85,38.92,38.85,38.87,41189.0,27.2278,27.2769,27.2278,27.2418,41189.0
2015-09-14 15:20:00,38.86,38.91,38.84,38.85,62732.0,27.2348,27.2698,27.2208,27.2278,62732.0
2015-09-14 15:25:00,38.84,38.95,38.84,38.95,125414.0,27.2208,27.2979,27.2208,27.2979,125414.0
2015-09-14 15:30:00,38.95,38.97,38.89,38.9,79367.0,27.2979,27.3119,27.2558,27.2628,79367.0
2015-09-14 15:35:00,38.89,38.92,38.84,38.87,221708.0,27.2558,27.2769,27.2208,27.2418,221708.0
2015-09-14 15:40:00,38.87,38.89,38.84,38.87,93685.0,27.2418,27.2558,27.2208,27.2418,93685.0
2015-09-14 15:45:00,38.87,38.88,38.81,38.82,104300.0,27.2418,27.2488,27.1998,27.2068,104300.0
2015-09-14 15:50:00,38.81,38.85,38.8,38.81,101283.0,27.1998,27.2278,27.1928,27.1998,101283.0
2015-09-14 15:55:00,38.81,38.91,38.8,38.89,189077.0,27.1998,27.2698,27.1928,27.2558,189077.0
2015-09-15 09:30:00,39.11,39.29,38.97,38.97,53382.0,27.41,27.5362,27.3119,27.3119,53382.0
2015-09-15 09:35:00,39.01,39.15,38.93,39.06,34188.0,27.3399,27.438,27.2839,27.375,34188.0
2015-09-15 09:40:00,39.04,39.32,39.04,39.14,64282.0,27.361,27.5572,27.361,27.431,64282.0
2015-09-15 09:45:00,39.14,39.19,39.0,39.19,79414.0,27.431,27.4661,27.3329,27.4661,79414.0
2015-09-15 09:50:00,39.2,39.48,39.18,39.46,76447.0,27.4731,27.6693,27.4591,27.6553,76447.0
2015-09-15 09:55:00,39.49,39.52,39.4,39.46,27590.0,27.6763,27.6974,27.6133,27.6553,27590.0
2015-09-15 10:00:00,39.45,39.49,39.22,39.23,35918.0,27.6483,27.6763,27.4871,27.4941,35918.0
2015-09-15 10:05:00,39.23,39.26,38.96,38.98,36304.0,27.4941,27.5151,27.3049,27.3189,36304.0
2015-09-15 10:10:00,38.99,39.07,38.95,38.96,40188.0,27.3259,27.382,27.2979,27.3049,40188.0
2015-09-15 10:15:00,38.95,39.14,38.95,39.09,24932.0,27.2979,27.431,27.2979,27.396,24932.0
2015-09-15 10:20:00,39.08,39.1,38.94,38.94,50953.0,27.389,27.403,27.2909,27.2909,50953.0
2015-09-15 10:25:00,38.94,38.94,38.79,38.81,32519.0,27.2909,27.2909,27.1857,27.1998,32519.0
2015-09-15 10:30:00,38.82,38.95,38.82,38.94,26726.0,27.2068,27.2979,27.2068,27.2909,26726.0
2015-09-15 10:35:00,38.92,38.95,38.86,38.91,33251.0,27.2769,27.2979,27.2348,27.2698,33251.0
2015-09-15 10:40:00,38.92,39.03,38.92,39.02,23826.0,27.2769,27.3539,27.2769,27.3469,23826.0
2015-09-15 10:45:00,39.01,39.2,39.0,39.16,93043.0,27.3399,27.4731,27.3329,27.4451,93043.0
2015-09-15 10:50:00,39.18,39.22,39.14,39.21,27880.0,27.4591,27.4871,27.431,27.4801,27880.0
2015-09-15 10:55:00,39.22,39.28,39.2,39.24,29632.0,27.4871,27.5292,27.4731,27.5011,29632.0
2015-09-15 11:00:00,39.26,39.26,39.16,39.24,21491.0,27.5151,27.5151,27.4451,27.5011,21491.0
2015-09-15 11:05:00,39.23,39.26,39.13,39.17,20740.0,27.4941,27.5151,27.424,27.4521,20740.0
2015-09-15 11:10:00,39.17,39.27,39.16,39.22,29962.0,27.4521,27.5221,27.4451,27.4871,29962.0
2015-09-15 11:15:00,39.22,39.24,39.16,39.17,12937.0,27.4871,27.5011,27.4451,27.4521,12937.0
2015-09-15 11:20:00,39.18,39.2,39.15,39.15,32183.0,27.4591,27.4731,27.438,27.438,32183.0
2015-09-15 11:25:00,39.15,39.17,39.06,39.09,24085.0,27.438,27.4521,27.375,27.396,24085.0
2015-09-15 11:30:00,39.08,39.2,39.08,39.15,12463.0,27.389,27.4731,27.389,27.438,12463.0
2015-09-15 11:35:00,39.15,39.18,39.11,39.15,25618.0,27.438,27.4591,27.41,27.438,25618.0
2015-09-15 11:40:00,39.16,39.22,39.15,39.19,17167.0,27.4451,27.4871,27.438,27.4661,17167.0
2015-09-15 11:45:00,39.19,39.33,39.18,39.29,42501.0,27.4661,27.5642,27.4591,27.5362,42501.0
2015-09-15 11:50:00,39.28,39.3,39.23,39.24,51531.0,27.5292,27.5432,27.4941,27.5011,51531.0
2015-09-15 11:55:00,39.24,39.27,39.2,39.26,41787.0,27.5011,27.5221,27.4731,27.5151,41787.0
2015-09-15 12:00:00,39.26,39.3,39.25,39.29,14145.0,27.5151,27.5432,27.5081,27.5362,14145.0
2015-09-15 12:05:00,39.29,39.42,39.29,39.42,23515.0,27.5362,27.6273,27.5362,27.6273,23515.0
2015-09-15 12:10:00,39.41,39.46,39.37,39.44,46049.0,27.6203,27.6553,27.5922,27.6413,46049.0
2015-09-15 12:15:00,39.44,39.54,39.43,39.53,32688.0,27.6413,27.7114,27.6343,27.7044,32688.0
2015-09-15 12:20:00,39.54,39.62,39.52,39.52,58269.0,27.7114,27.7674,27.6974,27.6974,58269.0
2015-09-15 12:25:00,39.53,39.53,39.41,39.45,31129.0,27.7044,27.7044,27.6203,27.6483,31129.0
2015-09-15 12:30:00,39.44,39.44,39.38,39.39,32380.0,27.6413,27.6413,27.5992,27.6063,32380.0
2015-09-15 12:35:00,39.4,39.41,39.29,39.3,35095.0,27.6133,27.6203,27.5362,27.5432,35095.0
2015-09-15 12:40:00,39.31,39.32,39.23,39.23,19357.0,27.5502,27.5572,27.4941,27.4941,19357.0
2015-09-15 12:45:00,39.23,39.25,39.12,39.12,23013.0,27.4941,27.5081,27.417,27.417,23013.0
2015-09-15 12:50:00,39.12,39.12,39.02,39.03,22930.0,27.417,27.417,27.3469,27.3539,22930.0
2015-09-15 12:55:00,39.03,39.15,39.03,39.15,19001.0,27.3539,27.438,27.3539,27.438,19001.0
2015-09-15 13:00:00,39.14,39.14,39.1,39.14,15743.0,27.431,27.431,27.403,27.431,15743.0
2015-09-15 13:05:00,39.14,39.16,39.07,39.09,13129.0,27.431,27.4451,27.382,27.396,13129.0
2015-09-15 13:10:00,39.09,39.15,39.09,39.15,9991.0,27.396,27.438,27.396,27.438,9991.0
2015-09-15 13:15:00,39.15,39.23,39.15,39.16,29126.0,27.438,27.4941,27.438,27.4451,29126.0
2015-09-15 13:20:00,39.18,39.18,39.08,39.15,27721.0,27.4591,27.4591,27.389,27.438,27721.0
2015-09-15 13:25:00,39.14,39.22,39.14,39.17,22625.0,27.431,27.4871,27.431,27.4521,22625.0
2015-09-15 13:30:00,39.17,39.28,39.17,39.22,34476.0,27.4521,27.5292,27.4521,27.4871,34476.0
2015-09-15 13:35:00,39.23,39.23,39.14,39.14,14307.0,27.4941,27.4941,27.431,27.431,14307.0
2015-09-15 13:40:00,39.15,39.22,39.15,39.2,14893.0,27.438,27.4871,27.438,27.4731,14893.0
2015-09-15 13:45:00,39.21,39.26,39.2,39.24,21846.0,27.4801,27.5151,27.4731,27.5011,21846.0
2015-09-15 13:50:00,39.24,39.25,39.19,39.22,18062.0,27.5011,27.5081,27.4661,27.4871,18062.0
2015-09-15 13:55:00,39.21,39.21,39.09,39.12,29315.0,27.4801,27.4801,27.396,27.417,29315.0
2015-09-15 14:00:00,39.13,39.13,39.05,39.11,14600.0,27.424,27.424,27.368,27.41,14600.0
2015-09-15 14:05:00,39.11,39.26,39.11,39.26,32430.0,27.41,27.5151,27.41,27.5151,32430.0
2015-09-15 14:10:00,39.25,39.27,39.22,39.24,20489.0,27.5081,27.5221,27.4871,27.5011,20489.0
2015-09-15 14:15:00,39.24,39.33,39.23,39.23,22359.0,27.5011,27.5642,27.4941,27.4941,22359.0
2015-09-15 14:20:00,39.24,39.25,39.18,39.22,13039.0,27.5011,27.5081,27.4591,27.4871,13039.0
2015-09-15 14:25:00,39.22,39.31,39.2,39.26,17232.0,27.4871,27.5502,27.4731,27.5151,17232.0
2015-09-15 14:30:00,39.26,39.27,39.22,39.24,17683.0,27.5151,27.5221,27.4871,27.5011,17683.0
2015-09-15 14:35:00,39.24,39.26,39.17,39.21,22814.0,27.5011,27.5151,27.4521,27.4801,22814.0
2015-09-15 14:40:00,39.2,39.21,39.17,39.17,16633.0,27.4731,27.4801,27.4521,27.4521,16633.0
2015-09-15 14:45:00,39.16,39.2,39.12,39.2,19620.0,27.4451,27.4731,27.417,27.4731,19620.0
2015-09-15 14:50:00,39.2,39.2,39.05,39.08,19561.0,27.4731,27.4731,27.368,27.389,19561.0
2015-09-15 14:55:00,39.09,39.11,39.08,39.1,19074.0,27.396,27.41,27.389,27.403,19074.0
2015-09-15 15:00:00,39.1,39.17,39.1,39.14,22966.0,27.403,27.4521,27.403,27.431,22966.0
2015-09-15 15:05:00,39.15,39.18,39.11,39.15,28268.0,27.438,27.4591,27.41,27.438,28268.0
2015-09-15 15:10:00,39.15,39.27,39.15,39.26,17793.0,27.438,27.5221,27.438,27.5151,17793.0
2015-09-15 15:15:00,39.25,39.25,39.14,39.16,25082.0,27.5081,27.5081,27.431,27.4451,25082.0
2015-09-15 15:20:00,39.17,39.21,39.15,39.19,28093.0,27.4521,27.4801,27.438,27.4661,28093.0
2015-09-15 15:25:00,39.18,39.22,39.18,39.21,24839.0,27.4591,27.4871,27.4591,27.4801,24839.0
2015-09-15 15:30:00,39.21,39.27,39.21,39.25,27348.0,27.4801,27.5221,27.4801,27.5081,27348.0
2015-09-15 15:35:00,39.24,39.26,39.15,39.18,61993.0,27.5011,27.5151,27.438,27.4591,61993.0
2015-09-15 15:40:00,39.17,39.25,39.15,39.23,48256.0,27.4521,27.5081,27.438,27.4941,48256.0
2015-09-15 15:45:00,39.24,39.27,39.16,39.2,77890.0,27.5011,27.5221,27.4451,27.4731,77890.0
2015-09-15 15:50:00,39.2,39.2,39.15,39.16,63190.0,27.4731,27.4731,27.438,27.4451,63190.0
2015-09-15 15:55:00,39.16,39.24,39.13,39.17,128595.0,27.4451,27.5011,27.424,27.4521,128595.0
2015-09-16 09:30:00,39.49,39.89,39.49,39.89,59905.0,27.6763,27.9567,27.6763,27.9567,59905.0
2015-09-16 09:35:00,39.89,40.16,39.83,40.16,65756.0,27.9567,28.1459,27.9146,28.1459,65756.0
2015-09-16 09:40:00,40.17,40.51,40.17,40.44,113230.0,28.1529,28.3912,28.1529,28.3421,113230.0
2015-09-16 09:45:00,40.43,40.6,40.42,40.5,83042.0,28.3351,28.4543,28.3281,28.3842,83042.0
2015-09-16 09:50:00,40.5,40.52,40.37,40.45,49707.0,28.3842,28.3982,28.2931,28.3491,49707.0
2015-09-16 09:55:00,40.43,40.46,40.34,40.46,33908.0,28.3351,28.3562,28.2721,28.3562,33908.0
2015-09-16 10:00:00,40.48,40.58,40.33,40.43,107490.0,28.3702,28.4403,28.265,28.3351,107490.0
2015-09-16 10:05:00,40.46,40.51,40.35,40.39,87360.0,28.3562,28.3912,28.2791,28.3071,87360.0
2015-09-16 10:10:00,40.39,40.41,40.25,40.36,44584.0,28.3071,28.3211,28.209,28.2861,44584.0
2015-09-16 10:15:00,40.35,40.36,40.25,40.31,49056.0,28.2791,28.2861,28.209,28.251,49056.0
2015-09-16 10:20:00,40.31,40.36,40.3,40.35,72888.0,28.251,28.2861,28.244,28.2791,72888.0
2015-09-16 10:25:00,40.34,40.38,40.33,40.36,24772.0,28.2721,28.3001,28.265,28.2861,24772.0
2015-09-16 10:30:00,40.35,40.35,40.21,40.23,49358.0,28.2791,28.2791,28.1809,28.195,49358.0
2015-09-16 10:35:00,40.22,40.23,40.05,40.21,26995.0,28.188,28.195,28.0688,28.1809,26995.0
2015-09-16 10:40:00,40.2,40.32,40.13,40.27,98735.0,28.1739,28.258,28.1249,28.223,98735.0
2015-09-16 10:45:00,40.27,40.34,40.24,40.34,45886.0,28.223,28.2721,28.202,28.2721,45886.0
2015-09-16 10:50:00,40.34,40.66,40.28,40.65,100173.0,28.2721,28.4963,28.23,28.4893,100173.0
2015-09-16 10:55:00,40.65,40.71,40.6,40.62,46105.0,28.4893,28.5314,28.4543,28.4683,46105.0
2015-09-16 11:00:00,40.64,40.71,40.62,40.68,101948.0,28.4823,28.5314,28.4683,28.5103,101948.0
2015-09-16 11:05:00,40.68,40.85,40.67,40.8,106193.0,28.5103,28.6295,28.5033,28.5944,106193.0
2015-09-16 11:10:00,40.81,40.85,40.69,40.78,52540.0,28.6014,28.6295,28.5173,28.5804,52540.0
2015-09-16 11:15:00,40.79,40.87,40.74,40.78,35057.0,28.5874,28.6435,28.5524,28.5804,35057.0
2015-09-16 11:20:00,40.8,40.87,40.73,40.73,73611.0,28.5944,28.6435,28.5454,28.5454,73611.0
2015-09-16 11:25:00,40.74,40.76,40.6,40.65,30071.0,28.5524,28.5664,28.4543,28.4893,30071.0
2015-09-16 11:30:00,40.66,40.67,40.46,40.56,40461.0,28.4963,28.5033,28.3562,28.4262,40461.0
2015-09-16 11:35:00,40.57,40.77,40.57,40.72,53384.0,28.4332,28.5734,28.4332,28.5384,53384.0
2015-09-16 11:40:00,40.7,40.78,40.58,40.64,31972.0,28.5244,28.5804,28.4403,28.4823,31972.0
2015-09-16 11:45:00,40.64,40.75,40.63,40.63,30182.0,28.4823,28.5594,28.4753,28.4753,30182.0
2015-09-16 11:50:00,40.65,40.73,40.64,40.72,51679.0,28.4893,28.5454,28.4823,28.5384,51679.0
2015-09-16 11:55:00,40.74,40.8,40.7,40.7,19782.0,28.5524,28.5944,28.5244,28.5244,19782.0
2015-09-16 12:00:00,40.7,40.74,40.55,40.56,22159.0,28.5244,28.5524,28.4192,28.4262,22159.0
2015-09-16 12:05:00,40.56,40.65,40.52,40.61,17044.0,28.4262,28.4893,28.3982,28.4613,17044.0
2015-09-16 12:10:00,40.6,40.75,40.59,40.68,17700.0,28.4543,28.5594,28.4473,28.5103,17700.0
2015-09-16 12:15:00,40.7,40.72,40.68,40.69,35326.0,28.5244,28.5384,28.5103,28.5173,35326.0
2015-09-16 12:20:00,40.69,40.77,40.68,40.75,14370.0,28.5173,28.5734,28.5103,28.5594,14370.0
2015-09-16 12:25:00,40.77,40.81,40.74,40.76,13373.0,28.5734,28.6014,28.5524,28.5664,13373.0
2015-09-16 12:30:00,40.76,40.81,40.72,40.79,24662.0,28.5664,28.6014,28.5384,28.5874,24662.0
2015-09-16 12:35:00,40.78,40.78,40.66,40.71,18909.0,28.5804,28.5804,28.4963,28.5314,18909.0
2015-09-16 12:40:00,40.71,40.71,40.56,40.59,18460.0,28.5314,28.5314,28.4262,28.4473,18460.0
2015-09-16 12:45:00,40.59,40.65,40.57,40.64,17928.0,28.4473,28.4893,28.4332,28.4823,17928.0
2015-09-16 12:50:00,40.64,40.76,40.63,40.76,16245.0,28.4823,28.5664,28.4753,28.5664,16245.0
2015-09-16 12:55:00,40.75,40.8,40.74,40.76,18792.0,28.5594,28.5944,28.5524,28.5664,18792.0
2015-09-16 13:00:00,40.75,40.75,40.62,40.72,25410.0,28.5594,28.5594,28.4683,28.5384,25410.0
2015-09-16 13:05:00,40.73,40.8,40.71,40.77,20614.0,28.5454,28.5944,28.5314,28.5734,20614.0
2015-09-16 13:10:00,40.78,40.8,40.71,40.71,23765.0,28.5804,28.5944,28.5314,28.5314,23765.0
2015-09-16 13:15:00,40.71,40.75,40.68,40.75,30978.0,28.5314,28.5594,28.5103,28.5594,30978.0
2015-09-16 13:20:00,40.75,40.76,40.64,40.65,30173.0,28.5594,28.5664,28.4823,28.4893,30173.0
2015-09-16 13:25:00,40.65,40.65,40.49,40.54,28195.0,28.4893,28.4893,28.3772,28.4122,28195.0
2015-09-16 13:30:00,40.53,40.53,40.45,40.49,15123.0,28.4052,28.4052,28.3491,28.3772,15123.0
2015-09-16 13:35:00,40.51,40.52,40.33,40.34,28965.0,28.3912,28.3982,28.265,28.2721,28965.0
2015-09-16 13:40:00,40.35,40.36,40.2,40.35,26514.0,28.2791,28.2861,28.1739,28.2791,26514.0
2015-09-16 13:45:00,40.34,40.38,40.28,40.36,14085.0,28.2721,28.3001,28.23,28.2861,14085.0
2015-09-16 13:50:00,40.37,40.51,40.37,40.5,27602.0,28.2931,28.3912,28.2931,28.3842,27602.0
2015-09-16 13:55:00,40.51,40.52,40.42,40.47,26081.0,28.3912,28.3982,28.3281,28.3632,26081.0
2015-09-16 14:00:00,40.48,40.54,40.42,40.54,33041.0,28.3702,28.4122,28.3281,28.4122,33041.0
2015-09-16 14:05:00,40.55,40.6,40.51,40.59,15557.0,28.4192,28.4543,28.3912,28.4473,15557.0
2015-09-16 14:10:00,40.6,40.6,40.52,40.52,21449.0,28.4543,28.4543,28.3982,28.3982,21449.0
2015-09-16 14:15:00,40.52,40.62,40.52,40.61,21315.0,28.3982,28.4683,28.3982,28.4613,21315.0
2015-09-16 14:20:00,40.62,40.71,40.61,40.63,19925.0,28.4683,28.5314,28.4613,28.4753,19925.0
2015-09-16 14:25:00,40.64,40.67,40.57,40.62,24784.0,28.4823,28.5033,28.4332,28.4683,24784.0
2015-09-16 14:30:00,40.62,40.62,40.54,40.57,9615.0,28.4683,28.4683,28.4122,28.4332,9615.0
2015-09-16 14:35:00,40.57,40.6,40.53,40.57,40091.0,28.4332,28.4543,28.4052,28.4332,40091.0
2015-09-16 14:40:00,40.57,40.72,40.56,40.71,32347.0,28.4332,28.5384,28.4262,28.5314,32347.0
2015-09-16 14:45:00,40.71,40.76,40.67,40.76,39333.0,28.5314,28.5664,28.5033,28.5664,39333.0
2015-09-16 14:50:00,40.76,40.82,40.73,40.81,42070.0,28.5664,28.6085,28.5454,28.6014,42070.0
2015-09-16 14:55:00,40.82,40.83,40.77,40.77,77532.0,28.6085,28.6155,28.5734,28.5734,77532.0
2015-09-16 15:00:00,40.77,40.78,40.69,40.73,57297.0,28.5734,28.5804,28.5173,28.5454,57297.0
2015-09-16 15:05:00,40.73,40.78,40.71,40.71,51904.0,28.5454,28.5804,28.5314,28.5314,51904.0
2015-09-16 15:10:00,40.72,40.77,40.68,40.73,61943.0,28.5384,28.5734,28.5103,28.5454,61943.0
2015-09-16 15:15:00,40.75,40.85,40.73,40.81,52654.0,28.5594,28.6295,28.5454,28.6014,52654.0
2015-09-16 15:20:00,40.81,40.87,40.78,40.86,59608.0,28.6014,28.6435,28.5804,28.6365,59608.0
2015-09-16 15:25:00,40.87,40.93,40.85,40.89,88222.0,28.6435,28.6856,28.6295,28.6575,88222.0
2015-09-16 15:30:00,40.89,41.05,40.89,41.02,108880.0,28.6575,28.7697,28.6575,28.7486,108880.0
2015-09-16 15:35:00,41.02,41.04,40.95,41.0,92256.0,28.7486,28.7626,28.6996,28.7346,92256.0
2015-09-16 15:40:00,41.0,41.03,40.94,40.95,63855.0,28.7346,28.7556,28.6926,28.6996,63855.0
2015-09-16 15:45:00,40.95,40.96,40.91,40.95,157429.0,28.6996,28.7066,28.6715,28.6996,157429.0
2015-09-16 15:50:00,40.95,41.08,40.94,41.07,98292.0,28.6996,28.7907,28.6926,28.7837,98292.0
2015-09-16 15:55:00,41.06,41.12,41.03,41.05,170360.0,28.7767,28.8187,28.7556,28.7697,170360.0
2015-09-17 09:30:00,41.09,41.16,40.6,40.79,49537.0,28.7977,28.8467,28.4543,28.5874,49537.0
2015-09-17 09:35:00,40.75,41.04,40.63,40.95,92482.0,28.5594,28.7626,28.4753,28.6996,92482.0
2015-09-17 09:40:00,41.0,41.28,40.9,41.23,43622.0,28.7346,28.9308,28.6645,28.8958,43622.0
2015-09-17 09:45:00,41.22,41.74,41.2,41.66,48142.0,28.8888,29.2532,28.8748,29.1972,48142.0
2015-09-17 09:50:00,41.68,41.68,41.44,41.54,61477.0,29.2112,29.2112,29.043,29.1131,61477.0
2015-09-17 09:55:00,41.53,41.55,41.33,41.45,59943.0,29.1061,29.1201,28.9659,29.05,59943.0
2015-09-17 10:00:00,41.41,41.7,41.27,41.7,69480.0,29.022,29.2252,28.9238,29.2252,69480.0
2015-09-17 10:05:00,41.69,41.73,41.53,41.57,73088.0,29.2182,29.2462,29.1061,29.1341,73088.0
2015-09-17 10:10:00,41.54,41.66,41.31,41.32,69001.0,29.1131,29.1972,28.9519,28.9589,69001.0
2015-09-17 10:15:00,41.29,41.45,41.04,41.05,101095.0,28.9379,29.05,28.7626,28.7697,101095.0
2015-09-17 10:20:00,41.01,41.37,41.01,41.29,27299.0,28.7416,28.9939,28.7416,28.9379,27299.0
2015-09-17 10:25:00,41.28,41.4,41.27,41.4,62418.0,28.9308,29.0149,28.9238,29.0149,62418.0
2015-09-17 10:30:00,41.42,41.46,41.33,41.36,36301.0,29.029,29.057,28.9659,28.9869,36301.0
2015-09-17 10:35:00,41.35,41.35,41.2,41.24,38653.0,28.9799,28.9799,28.8748,28.9028,38653.0
2015-09-17 10:40:00,41.26,41.49,41.25,41.37,49074.0,28.9168,29.078,28.9098,28.9939,49074.0
2015-09-17 10:45:00,41.36,41.56,41.36,41.53,34027.0,28.9869,29.1271,28.9869,29.1061,34027.0
2015-09-17 10:50:00,41.54,41.56,41.37,41.46,24731.0,29.1131,29.1271,28.9939,29.057,24731.0
2015-09-17 10:55:00,41.45,41.48,41.29,41.36,45859.0,29.05,29.071,28.9379,28.9869,45859.0
2015-09-17 11:00:00,41.38,41.55,41.38,41.45,36033.0,29.0009,29.1201,29.0009,29.05,36033.0
2015-09-17 11:05:00,41.46,41.68,41.44,41.64,42529.0,29.057,29.2112,29.043,29.1831,42529.0
2015-09-17 11:10:00,41.64,41.78,41.61,41.61,34865.0,29.1831,29.2813,29.1621,29.1621,34865.0
2015-09-17 11:15:00,41.63,41.67,41.43,41.45,53505.0,29.1761,29.2042,29.036,29.05,53505.0
2015-09-17 11:20:00,41.46,41.62,41.39,41.57,52894.0,29.057,29.1691,29.0079,29.1341,52894.0
2015-09-17 11:25:00,41.58,41.64,41.47,41.6,36064.0,29.1411,29.1831,29.064,29.1551,36064.0
2015-09-17 11:30:00,41.61,41.65,41.5,41.53,56547.0,29.1621,29.1902,29.085,29.1061,56547.0
2015-09-17 11:35:00,41.53,41.59,41.44,41.59,58656.0,29.1061,29.1481,29.043,29.1481,58656.0
2015-09-17 11:40:00,41.6,41.6,41.44,41.45,29115.0,29.1551,29.1551,29.043,29.05,29115.0
2015-09-17 11:45:00,41.45,41.57,41.36,41.37,31327.0,29.05,29.1341,28.9869,28.9939,31327.0
2015-09-17 11:50:00,41.37,41.51,41.33,41.48,49110.0,28.9939,29.092,28.9659,29.071,49110.0
2015-09-17 11:55:00,41.48,41.56,41.45,41.52,84829.0,29.071,29.1271,29.05,29.099,84829.0
2015-09-17 12:00:00,41.51,41.6,41.46,41.46,32767.0,29.092,29.1551,29.057,29.057,32767.0
2015-09-17 12:05:00,41.45,41.54,41.4,41.52,30036.0,29.05,29.1131,29.0149,29.099,30036.0
2015-09-17 12:10:00,41.52,41.56,41.44,41.45,34816.0,29.099,29.1271,29.043,29.05,34816.0
2015-09-17 12:15:00,41.45,41.56,41.42,41.56,84495.0,29.05,29.1271,29.029,29.1271,84495.0
2015-09-17 12:20:00,41.57,41.59,41.48,41.58,37679.0,29.1341,29.1481,29.071,29.1411,37679.0
2015-09-17 12:25:00,41.56,41.59,41.42,41.51,27878.0,29.1271,29.1481,29.029,29.092,27878.0
2015-09-17 12:30:00,41.51,41.51,41.42,41.44,33446.0,29.092,29.092,29.029,29.043,33446.0
2015-09-17 12:35:00,41.43,41.47,41.32,41.39,38760.0,29.036,29.064,28.9589,29.0079,38760.0
2015-09-17 12:40:00,41.39,41.39,41.3,41.35,22766.0,29.0079,29.0079,28.9449,28.9799,22766.0
2015-09-17 12:45:00,41.35,41.41,41.34,41.37,39641.0,28.9799,29.022,28.9729,28.9939,39641.0
2015-09-17 12:50:00,41.37,41.51,41.32,41.48,30402.0,28.9939,29.092,28.9589,29.071,30402.0
2015-09-17 12:55:00,41.48,41.6,41.48,41.6,20315.0,29.071,29.1551,29.071,29.1551,20315.0
2015-09-17 13:00:00,41.6,41.66,41.56,41.65,78083.0,29.1551,29.1972,29.1271,29.1902,78083.0
2015-09-17 13:05:00,41.64,41.67,41.46,41.48,45718.0,29.1831,29.2042,29.057,29.071,45718.0
2015-09-17 13:10:00,41.47,41.54,41.43,41.49,85733.0,29.064,29.1131,29.036,29.078,85733.0
2015-09-17 13:15:00,41.5,41.63,41.49,41.49,47026.0,29.085,29.1761,29.078,29.078,47026.0
2015-09-17 13:20:00,41.5,41.56,41.42,41.45,64084.0,29.085,29.1271,29.029,29.05,64084.0
2015-09-17 13:25:00,41.45,41.49,41.38,41.43,40894.0,29.05,29.078,29.0009,29.036,40894.0
2015-09-17 13:30:00,41.43,41.47,41.38,41.46,43468.0,29.036,29.064,29.0009,29.057,43468.0
2015-09-17 13:35:00,41.45,41.47,41.33,41.4,60742.0,29.05,29.064,28.9659,29.0149,60742.0
2015-09-17 13:40:00,41.4,41.46,41.37,41.39,63888.0,29.0149,29.057,28.9939,29.0079,63888.0
2015-09-17 13:45:00,41.39,41.43,41.33,41.35,67567.0,29.0079,29.036,28.9659,28.9799,67567.0
2015-09-17 13:50:00,41.35,41.4,41.27,41.4,50132.0,28.9799,29.0149,28.9238,29.0149,50132.0
2015-09-17 13:55:00,41.41,41.51,41.32,41.35,60725.0,29.022,29.092,28.9589,28.9799,60725.0
2015-09-17 14:00:00,41.39,41.6,41.2,41.26,89954.0,29.0079,29.1551,28.8748,28.9168,89954.0
2015-09-17 14:05:00,41.26,41.47,41.25,41.37,52838.0,28.9168,29.064,28.9098,28.9939,52838.0
2015-09-17 14:10:00,41.38,41.67,41.35,41.65,55442.0,29.0009,29.2042,28.9799,29.1902,55442.0
2015-09-17 14:15:00,41.68,41.96,41.66,41.95,50548.0,29.2112,29.4074,29.1972,29.4004,50548.0
2015-09-17 14:20:00,41.94,41.96,41.76,41.9,47478.0,29.3934,29.4074,29.2673,29.3654,47478.0
2015-09-17 14:25:00,41.92,41.92,41.47,41.47,67524.0,29.3794,29.3794,29.064,29.064,67524.0
2015-09-17 14:30:00,41.5,41.58,41.42,41.51,37282.0,29.085,29.1411,29.029,29.092,37282.0
2015-09-17 14:35:00,41.5,41.61,41.46,41.49,76898.0,29.085,29.1621,29.057,29.078,76898.0
2015-09-17 14:40:00,41.5,41.66,41.46,41.65,43454.0,29.085,29.1972,29.057,29.1902,43454.0
2015-09-17 14:45:00,41.64,41.97,41.62,41.85,114021.0,29.1831,29.4144,29.1691,29.3303,114021.0
2015-09-17 14:50:00,41.86,41.86,41.72,41.74,40767.0,29.3373,29.3373,29.2392,29.2532,40767.0
2015-09-17 14:55:00,41.73,41.74,41.52,41.55,54629.0,29.2462,29.2532,29.099,29.1201,54629.0
2015-09-17 15:00:00,41.55,41.67,41.44,41.46,57539.0,29.1201,29.2042,29.043,29.057,57539.0
2015-09-17 15:05:00,41.44,41.45,41.15,41.19,56449.0,29.043,29.05,28.8397,28.8678,56449.0
2015-09-17 15:10:00,41.16,41.25,41.04,41.09,61933.0,28.8467,28.9098,28.7626,28.7977,61933.0
2015-09-17 15:15:00,41.08,41.14,40.99,41.04,83357.0,28.7907,28.8327,28.7276,28.7626,83357.0
2015-09-17 15:20:00,41.04,41.04,40.65,40.83,89050.0,28.7626,28.7626,28.4893,28.6155,89050.0
2015-09-17 15:25:00,40.85,40.91,40.67,40.91,93381.0,28.6295,28.6715,28.5033,28.6715,93381.0
2015-09-17 15:30:00,40.92,41.01,40.82,40.97,72768.0,28.6785,28.7416,28.6085,28.7136,72768.0
2015-09-17 15:35:00,40.97,40.98,40.74,40.82,94977.0,28.7136,28.7206,28.5524,28.6085,94977.0
2015-09-17 15:40:00,40.83,40.97,40.81,40.85,70670.0,28.6155,28.7136,28.6014,28.6295,70670.0
2015-09-17 15:45:00,40.83,40.88,40.78,40.85,106843.0,28.6155,28.6505,28.5804,28.6295,106843.0
2015-09-17 15:50:00,40.85,40.86,40.68,40.7,171569.0,28.6295,28.6365,28.5103,28.5244,171569.0
2015-09-17 15:55:00,40.7,40.84,40.68,40.8,152747.0,28.5244,28.6225,28.5103,28.5944,152747.0
2015-09-18 09:30:00,39.96,40.43,39.79,40.33,497175.0,28.0057,28.3351,27.8866,28.265,497175.0
2015-09-18 09:35:00,40.3,40.33,39.92,39.93,120015.0,28.244,28.265,27.9777,27.9847,120015.0
2015-09-18 09:40:00,39.94,39.96,39.55,39.57,75194.0,27.9917,28.0057,27.7184,27.7324,75194.0
2015-09-18 09:45:00,39.61,39.65,39.5,39.56,51481.0,27.7604,27.7885,27.6833,27.7254,51481.0
2015-09-18 09:50:00,39.54,39.7,39.43,39.65,57617.0,27.7114,27.8235,27.6343,27.7885,57617.0
2015-09-18 09:55:00,39.71,39.85,39.66,39.79,22532.0,27.8305,27.9286,27.7955,27.8866,22532.0
2015-09-18 10:00:00,39.78,39.99,39.77,39.9,42523.0,27.8796,28.0268,27.8726,27.9637,42523.0
2015-09-18 10:05:00,39.88,40.09,39.88,40.01,22227.0,27.9497,28.0968,27.9497,28.0408,22227.0
2015-09-18 10:10:00,40.03,40.03,39.82,39.88,37516.0,28.0548,28.0548,27.9076,27.9497,37516.0
2015-09-18 10:15:00,39.86,39.86,39.64,39.74,20022.0,27.9356,27.9356,27.7815,27.8515,20022.0
2015-09-18 10:20:00,39.72,39.73,39.64,39.67,15350.0,27.8375,27.8445,27.7815,27.8025,15350.0
2015-09-18 10:25:00,39.69,39.91,39.68,39.73,38906.0,27.8165,27.9707,27.8095,27.8445,38906.0
2015-09-18 10:30:00,39.71,39.86,39.71,39.8,53902.0,27.8305,27.9356,27.8305,27.8936,53902.0
2015-09-18 10:35:00,39.79,39.89,39.72,39.76,46594.0,27.8866,27.9567,27.8375,27.8656,46594.0
2015-09-18 10:40:00,39.76,39.8,39.67,39.73,32419.0,27.8656,27.8936,27.8025,27.8445,32419.0
2015-09-18 10:45:00,39.74,39.88,39.74,39.88,34672.0,27.8515,27.9497,27.8515,27.9497,34672.0
2015-09-18 10:50:00,39.89,40.04,39.89,39.96,37413.0,27.9567,28.0618,27.9567,28.0057,37413.0
2015-09-18 10:55:00,39.95,40.08,39.93,40.08,46666.0,27.9987,28.0898,27.9847,28.0898,46666.0
2015-09-18 11:00:00,40.08,40.13,40.04,40.05,34390.0,28.0898,28.1249,28.0618,28.0688,34390.0
2015-09-18 11:05:00,40.06,40.14,40.04,40.13,71219.0,28.0758,28.1319,28.0618,28.1249,71219.0
2015-09-18 11:10:00,40.12,40.16,40.05,40.07,142382.0,28.1179,28.1459,28.0688,28.0828,142382.0
2015-09-18 11:15:00,40.06,40.08,39.97,39.98,95658.0,28.0758,28.0898,28.0127,28.0197,95658.0
2015-09-18 11:20:00,39.98,40.01,39.92,39.95,33913.0,28.0197,28.0408,27.9777,27.9987,33913.0
2015-09-18 11:25:00,39.95,40.01,39.76,39.76,34575.0,27.9987,28.0408,27.8656,27.8656,34575.0
2015-09-18 11:30:00,39.75,39.89,39.74,39.84,46015.0,27.8586,27.9567,27.8515,27.9216,46015.0
2015-09-18 11:35:00,39.85,39.91,39.76,39.91,29945.0,27.9286,27.9707,27.8656,27.9707,29945.0
2015-09-18 11:40:00,39.91,39.97,39.85,39.97,18009.0,27.9707,28.0127,27.9286,28.0127,18009.0
2015-09-18 11:45:00,39.96,40.06,39.95,39.99,53921.0,28.0057,28.0758,27.9987,28.0268,53921.0
2015-09-18 11:50:00,40.0,40.02,39.92,40.0,57371.0,28.0338,28.0478,27.9777,28.0338,57371.0
2015-09-18 11:55:00,39.99,40.0,39.87,39.88,20463.0,28.0268,28.0338,27.9427,27.9497,20463.0
2015-09-18 12:00:00,39.88,39.98,39.87,39.87,25416.0,27.9497,28.0197,27.9427,27.9427,25416.0
2015-09-18 12:05:00,39.87,39.98,39.87,39.98,26295.0,27.9427,28.0197,27.9427,28.0197,26295.0
2015-09-18 12:10:00,39.98,40.0,39.92,39.94,36134.0,28.0197,28.0338,27.9777,27.9917,36134.0
2015-09-18 12:15:00,39.92,39.93,39.85,39.86,33652.0,27.9777,27.9847,27.9286,27.9356,33652.0
2015-09-18 12:20:00,39.85,39.86,39.8,39.82,26365.0,27.9286,27.9356,27.8936,27.9076,26365.0
2015-09-18 12:25:00,39.81,39.92,39.8,39.9,32591.0,27.9006,27.9777,27.8936,27.9637,32591.0
2015-09-18 12:30:00,39.89,39.99,39.86,39.98,50775.0,27.9567,28.0268,27.9356,28.0197,50775.0
2015-09-18 12:35:00,39.98,40.04,39.96,39.96,26940.0,28.0197,28.0618,28.0057,28.0057,26940.0
2015-09-18 12:40:00,39.96,39.96,39.8,39.81,25266.0,28.0057,28.0057,27.8936,27.9006,25266.0
2015-09-18 12:45:00,39.83,39.85,39.8,39.85,13040.0,27.9146,27.9286,27.8936,27.9286,13040.0
2015-09-18 12:50:00,39.86,39.88,39.79,39.82,20361.0,27.9356,27.9497,27.8866,27.9076,20361.0
2015-09-18 12:55:00,39.81,39.85,39.79,39.82,17082.0,27.9006,27.9286,27.8866,27.9076,17082.0
2015-09-18 13:00:00,39.82,39.94,39.75,39.93,60978.0,27.9076,27.9917,27.8586,27.9847,60978.0
2015-09-18 13:05:00,39.94,39.99,39.9,39.9,56289.0,27.9917,28.0268,27.9637,27.9637,56289.0
2015-09-18 13:10:00,39.9,39.92,39.81,39.82,29198.0,27.9637,27.9777,27.9006,27.9076,29198.0
2015-09-18 13:15:00,39.83,39.89,39.8,39.84,34814.0,27.9146,27.9567,27.8936,27.9216,34814.0
2015-09-18 13:20:00,39.84,39.84,39.72,39.74,33780.0,27.9216,27.9216,27.8375,27.8515,33780.0
2015-09-18 13:25:00,39.75,39.8,39.73,39.79,29556.0,27.8586,27.8936,27.8445,27.8866,29556.0
2015-09-18 13:30:00,39.79,39.85,39.75,39.75,22480.0,27.8866,27.9286,27.8586,27.8586,22480.0
2015-09-18 13:35:00,39.73,39.74,39.62,39.63,28312.0,27.8445,27.8515,27.7674,27.7745,28312.0
2015-09-18 13:40:00,39.62,39.67,39.61,39.66,29931.0,27.7674,27.8025,27.7604,27.7955,29931.0
2015-09-18 13:45:00,39.66,39.7,39.63,39.65,29167.0,27.7955,27.8235,27.7745,27.7885,29167.0
2015-09-18 13:50:00,39.66,39.73,39.63,39.66,37438.0,27.7955,27.8445,27.7745,27.7955,37438.0
2015-09-18 13:55:00,39.66,39.66,39.57,39.6,34318.0,27.7955,27.7955,27.7324,27.7534,34318.0
2015-09-18 14:00:00,39.59,39.59,39.52,39.58,36859.0,27.7464,27.7464,27.6974,27.7394,36859.0
2015-09-18 14:05:00,39.57,39.66,39.49,39.51,42335.0,27.7324,27.7955,27.6763,27.6904,42335.0
2015-09-18 14:10:00,39.5,39.59,39.47,39.57,37724.0,27.6833,27.7464,27.6623,27.7324,37724.0
2015-09-18 14:15:00,39.55,39.61,39.54,39.55,66928.0,27.7184,27.7604,27.7114,27.7184,66928.0
2015-09-18 14:20:00,39.55,39.57,39.47,39.55,37310.0,27.7184,27.7324,27.6623,27.7184,37310.0
2015-09-18 14:25:00,39.57,39.71,39.57,39.69,77371.0,27.7324,27.8305,27.7324,27.8165,77371.0
2015-09-18 14:30:00,39.69,39.74,39.63,39.65,39857.0,27.8165,27.8515,27.7745,27.7885,39857.0
2015-09-18 14:35:00,39.65,39.66,39.59,39.62,19612.0,27.7885,27.7955,27.7464,27.7674,19612.0
2015-09-18 14:40:00,39.63,39.67,39.61,39.62,23322.0,27.7745,27.8025,27.7604,27.7674,23322.0
2015-09-18 14:45:00,39.61,39.63,39.53,39.53,28407.0,27.7604,27.7745,27.7044,27.7044,28407.0
2015-09-18 14:50:00,39.54,39.58,39.52,39.55,44572.0,27.7114,27.7394,27.6974,27.7184,44572.0
2015-09-18 14:55:00,39.54,39.61,39.53,39.6,52400.0,27.7114,27.7604,27.7044,27.7534,52400.0
2015-09-18 15:00:00,39.61,39.75,39.6,39.7,132257.0,27.7604,27.8586,27.7534,27.8235,132257.0
2015-09-18 15:05:00,39.68,39.68,39.58,39.58,41328.0,27.8095,27.8095,27.7394,27.7394,41328.0
2015-09-18 15:10:00,39.58,39.61,39.57,39.58,27298.0,27.7394,27.7604,27.7324,27.7394,27298.0
2015-09-18 15:15:00,39.58,39.6,39.5,39.55,53189.0,27.7394,27.7534,27.6833,27.7184,53189.0
2015-09-18 15:20:00,39.55,39.56,39.47,39.51,54504.0,27.7184,27.7254,27.6623,27.6904,54504.0
2015-09-18 15:25:00,39.51,39.53,39.45,39.47,49326.0,27.6904,27.7044,27.6483,27.6623,49326.0
2015-09-18 15:30:00,39.46,39.52,39.46,39.46,56094.0,27.6553,27.6974,27.6553,27.6553,56094.0
2015-09-18 15:35:00,39.47,39.49,39.43,39.49,73043.0,27.6623,27.6763,27.6343,27.6763,73043.0
2015-09-18 15:40:00,39.49,39.49,39.38,39.39,80231.0,27.6763,27.6763,27.5992,27.6063,80231.0
2015-09-18 15:45:00,39.39,39.48,39.36,39.45,127347.0,27.6063,27.6693,27.5852,27.6483,127347.0
2015-09-18 15:50:00,39.45,39.61,39.43,39.6,171486.0,27.6483,27.7604,27.6343,27.7534,171486.0
2015-09-18 15:55:00,39.59,39.79,39.59,39.77,349876.0,27.7464,27.8866,27.7464,27.8726,349876.0
2015-09-21 09:30:00,40.2,40.36,39.82,39.87,73091.0,28.1739,28.2861,27.9076,27.9427,73091.0
2015-09-21 09:35:00,39.84,39.9,39.52,39.74,83813.0,27.9216,27.9637,27.6974,27.8515,83813.0
2015-09-21 09:40:00,39.76,39.78,39.46,39.74,71607.0,27.8656,27.8796,27.6553,27.8515,71607.0
2015-09-21 09:45:00,39.76,39.84,39.71,39.71,43897.0,27.8656,27.9216,27.8305,27.8305,43897.0
2015-09-21 09:50:00,39.74,39.82,39.62,39.76,40624.0,27.8515,27.9076,27.7674,27.8656,40624.0
2015-09-21 09:55:00,39.76,39.79,39.6,39.67,21533.0,27.8656,27.8866,27.7534,27.8025,21533.0
2015-09-21 10:00:00,39.68,39.87,39.56,39.6,39286.0,27.8095,27.9427,27.7254,27.7534,39286.0
2015-09-21 10:05:00,39.6,39.75,39.49,39.75,26806.0,27.7534,27.8586,27.6763,27.8586,26806.0
2015-09-21 10:10:00,39.75,40.0,39.74,39.94,40317.0,27.8586,28.0338,27.8515,27.9917,40317.0
2015-09-21 10:15:00,39.97,40.0,39.85,39.86,17691.0,28.0127,28.0338,27.9286,27.9356,17691.0
2015-09-21 10:20:00,39.87,39.97,39.87,39.95,30601.0,27.9427,28.0127,27.9427,27.9987,30601.0
2015-09-21 10:25:00,39.98,40.0,39.87,39.87,42267.0,28.0197,28.0338,27.9427,27.9427,42267.0
2015-09-21 10:30:00,39.88,40.03,39.88,39.97,59878.0,27.9497,28.0548,27.9497,28.0127,59878.0
2015-09-21 10:35:00,39.97,40.04,39.94,40.02,57550.0,28.0127,28.0618,27.9917,28.0478,57550.0
2015-09-21 10:40:00,40.01,40.13,39.97,40.09,33683.0,28.0408,28.1249,28.0127,28.0968,33683.0
2015-09-21 10:45:00,40.11,40.14,40.06,40.08,18786.0,28.1109,28.1319,28.0758,28.0898,18786.0
2015-09-21 10:50:00,40.08,40.19,40.07,40.1,34955.0,28.0898,28.1669,28.0828,28.1038,34955.0
2015-09-21 10:55:00,40.09,40.18,40.06,40.17,47297.0,28.0968,28.1599,28.0758,28.1529,47297.0
2015-09-21 11:00:00,40.17,40.29,40.17,40.23,31001.0,28.1529,28.237,28.1529,28.195,31001.0
2015-09-21 11:05:00,40.22,40.27,40.18,40.23,27114.0,28.188,28.223,28.1599,28.195,27114.0
2015-09-21 11:10:00,40.24,40.34,40.23,40.3,32046.0,28.202,28.2721,28.195,28.244,32046.0
2015-09-21 11:15:00,40.29,40.38,40.29,40.33,30388.0,28.237,28.3001,28.237,28.265,30388.0
2015-09-21 11:20:00,40.32,40.34,40.25,40.28,21167.0,28.258,28.2721,28.209,28.23,21167.0
2015-09-21 11:25:00,40.3,40.45,40.3,40.45,67721.0,28.244,28.3491,28.244,28.3491,67721.0
2015-09-21 11:30:00,40.45,40.46,40.3,40.3,44802.0,28.3491,28.3562,28.244,28.244,44802.0
2015-09-21 11:35:00,40.29,40.31,40.26,40.29,19856.0,28.237,28.251,28.216,28.237,19856.0
2015-09-21 11:40:00,40.27,40.34,40.27,40.34,25774.0,28.223,28.2721,28.223,28.2721,25774.0
2015-09-21 11:45:00,40.34,40.39,40.3,40.39,21318.0,28.2721,28.3071,28.244,28.3071,21318.0
2015-09-21 11:50:00,40.39,40.42,40.38,40.41,28105.0,28.3071,28.3281,28.3001,28.3211,28105.0
2015-09-21 11:55:00,40.41,40.62,40.4,40.61,76858.0,28.3211,28.4683,28.3141,28.4613,76858.0
2015-09-21 12:00:00,40.62,40.64,40.52,40.54,45068.0,28.4683,28.4823,28.3982,28.4122,45068.0
2015-09-21 12:05:00,40.53,40.56,40.49,40.54,22818.0,28.4052,28.4262,28.3772,28.4122,22818.0
2015-09-21 12:10:00,40.54,40.63,40.5,40.61,22962.0,28.4122,28.4753,28.3842,28.4613,22962.0
2015-09-21 12:15:00,40.62,40.7,40.6,40.63,25256.0,28.4683,28.5244,28.4543,28.4753,25256.0
2015-09-21 12:20:00,40.63,40.65,40.59,40.63,14509.0,28.4753,28.4893,28.4473,28.4753,14509.0
2015-09-21 12:25:00,40.61,40.67,40.58,40.65,17800.0,28.4613,28.5033,28.4403,28.4893,17800.0
2015-09-21 12:30:00,40.65,40.68,40.6,40.67,16929.0,28.4893,28.5103,28.4543,28.5033,16929.0
2015-09-21 12:35:00,40.66,40.76,40.64,40.76,39925.0,28.4963,28.5664,28.4823,28.5664,39925.0
2015-09-21 12:40:00,40.75,40.79,40.74,40.77,31653.0,28.5594,28.5874,28.5524,28.5734,31653.0
2015-09-21 12:45:00,40.77,40.79,40.7,40.7,40267.0,28.5734,28.5874,28.5244,28.5244,40267.0
2015-09-21 12:50:00,40.69,40.72,40.52,40.55,36604.0,28.5173,28.5384,28.3982,28.4192,36604.0
2015-09-21 12:55:00,40.54,40.6,40.49,40.56,15984.0,28.4122,28.4543,28.3772,28.4262,15984.0
2015-09-21 13:00:00,40.55,40.64,40.52,40.6,18468.0,28.4192,28.4823,28.3982,28.4543,18468.0
2015-09-21 13:05:00,40.58,40.65,40.56,40.56,17000.0,28.4403,28.4893,28.4262,28.4262,17000.0
2015-09-21 13:10:00,40.55,40.55,40.46,40.47,15702.0,28.4192,28.4192,28.3562,28.3632,15702.0
2015-09-21 13:15:00,40.47,40.55,40.46,40.49,17740.0,28.3632,28.4192,28.3562,28.3772,17740.0
2015-09-21 13:20:00,40.48,40.5,40.41,40.43,20691.0,28.3702,28.3842,28.3211,28.3351,20691.0
2015-09-21 13:25:00,40.44,40.48,40.37,40.39,19316.0,28.3421,28.3702,28.2931,28.3071,19316.0
2015-09-21 13:30:00,40.39,40.4,40.3,40.3,11028.0,28.3071,28.3141,28.244,28.244,11028.0
2015-09-21 13:35:00,40.3,40.32,40.25,40.32,21992.0,28.244,28.258,28.209,28.258,21992.0
2015-09-21 13:40:00,40.32,40.32,40.28,40.32,14177.0,28.258,28.258,28.23,28.258,14177.0
2015-09-21 13:45:00,40.31,40.31,40.18,40.2,14139.0,28.251,28.251,28.1599,28.1739,14139.0
2015-09-21 13:50:00,40.2,40.22,40.15,40.21,19273.0,28.1739,28.188,28.1389,28.1809,19273.0
2015-09-21 13:55:00,40.21,40.21,40.1,40.11,12069.0,28.1809,28.1809,28.1038,28.1109,12069.0
2015-09-21 14:00:00,40.09,40.18,40.07,40.12,14260.0,28.0968,28.1599,28.0828,28.1179,14260.0
2015-09-21 14:05:00,40.13,40.15,40.08,40.11,16358.0,28.1249,28.1389,28.0898,28.1109,16358.0
2015-09-21 14:10:00,40.1,40.22,40.08,40.18,31295.0,28.1038,28.188,28.0898,28.1599,31295.0
2015-09-21 14:15:00,40.18,40.24,40.18,40.21,22381.0,28.1599,28.202,28.1599,28.1809,22381.0
2015-09-21 14:20:00,40.2,40.29,40.2,40.26,16801.0,28.1739,28.237,28.1739,28.216,16801.0
2015-09-21 14:25:00,40.28,40.32,40.24,40.28,34846.0,28.23,28.258,28.202,28.23,34846.0
2015-09-21 14:30:00,40.28,40.34,40.23,40.32,22374.0,28.23,28.2721,28.195,28.258,22374.0
2015-09-21 14:35:00,40.33,40.4,40.32,40.37,25732.0,28.265,28.3141,28.258,28.2931,25732.0
2015-09-21 14:40:00,40.36,40.39,40.33,40.36,11971.0,28.2861,28.3071,28.265,28.2861,11971.0
2015-09-21 14:45:00,40.37,40.42,40.31,40.41,33359.0,28.2931,28.3281,28.251,28.3211,33359.0
2015-09-21 14:50:00,40.42,40.55,40.42,40.54,61342.0,28.3281,28.4192,28.3281,28.4122,61342.0
2015-09-21 14:55:00,40.53,40.56,40.49,40.52,26128.0,28.4052,28.4262,28.3772,28.3982,26128.0
2015-09-21 15:00:00,40.52,40.52,40.4,40.41,29019.0,28.3982,28.3982,28.3141,28.3211,29019.0
2015-09-21 15:05:00,40.41,40.42,40.37,40.4,105458.0,28.3211,28.3281,28.2931,28.3141,105458.0
2015-09-21 15:10:00,40.4,40.49,40.39,40.46,53386.0,28.3141,28.3772,28.3071,28.3562,53386.0
2015-09-21 15:15:00,40.46,40.5,40.44,40.48,56207.0,28.3562,28.3842,28.3421,28.3702,56207.0
2015-09-21 15:20:00,40.49,40.49,40.36,40.39,50686.0,28.3772,28.3772,28.2861,28.3071,50686.0
2015-09-21 15:25:00,40.39,40.44,40.39,40.43,59995.0,28.3071,28.3421,28.3071,28.3351,59995.0
2015-09-21 15:30:00,40.43,40.49,40.29,40.32,112690.0,28.3351,28.3772,28.237,28.258,112690.0
2015-09-21 15:35:00,40.32,40.37,40.26,40.33,72791.0,28.258,28.2931,28.216,28.265,72791.0
2015-09-21 15:40:00,40.33,40.36,40.29,40.32,78095.0,28.265,28.2861,28.237,28.258,78095.0
2015-09-21 15:45:00,40.32,40.36,40.28,40.29,101114.0,28.258,28.2861,28.23,28.237,101114.0
2015-09-21 15:50:00,40.29,40.31,40.26,40.29,73848.0,28.237,28.251,28.216,28.237,73848.0
2015-09-21 15:55:00,40.29,40.37,40.28,40.33,125951.0,28.237,28.2931,28.23,28.265,125951.0
2015-09-22 09:30:00,39.65,39.72,39.34,39.58,76888.0,27.7885,27.8375,27.5712,27.7394,76888.0
2015-09-22 09:35:00,39.56,39.97,39.56,39.81,53485.0,27.7254,28.0127,27.7254,27.9006,53485.0
2015-09-22 09:40:00,39.84,40.01,39.8,39.85,58340.0,27.9216,28.0408,27.8936,27.9286,58340.0
2015-09-22 09:45:00,39.88,39.91,39.74,39.76,43913.0,27.9497,27.9707,27.8515,27.8656,43913.0
2015-09-22 09:50:00,39.74,40.02,39.72,40.02,38824.0,27.8515,28.0478,27.8375,28.0478,38824.0
2015-09-22 09:55:00,39.99,40.33,39.92,40.32,67201.0,28.0268,28.265,27.9777,28.258,67201.0
2015-09-22 10:00:00,40.34,40.61,40.32,40.42,50922.0,28.2721,28.4613,28.258,28.3281,50922.0
2015-09-22 10:05:00,40.46,40.53,40.32,40.38,57541.0,28.3562,28.4052,28.258,28.3001,57541.0
2015-09-22 10:10:00,40.39,40.42,40.13,40.2,65448.0,28.3071,28.3281,28.1249,28.1739,65448.0
2015-09-22 10:15:00,40.22,40.22,39.88,39.91,37501.0,28.188,28.188,27.9497,27.9707,37501.0
2015-09-22 10:20:00,39.88,40.03,39.86,40.01,18390.0,27.9497,28.0548,27.9356,28.0408,18390.0
2015-09-22 10:25:00,40.01,40.02,39.86,39.94,24396.0,28.0408,28.0478,27.9356,27.9917,24396.0
2015-09-22 10:30:00,39.94,39.97,39.73,39.77,82269.0,27.9917,28.0127,27.8445,27.8726,82269.0
2015-09-22 10:35:00,39.76,39.76,39.66,39.71,21913.0,27.8656,27.8656,27.7955,27.8305,21913.0
2015-09-22 10:40:00,39.72,39.73,39.61,39.73,49136.0,27.8375,27.8445,27.7604,27.8445,49136.0
2015-09-22 10:45:00,39.72,39.72,39.52,39.54,29652.0,27.8375,27.8375,27.6974,27.7114,29652.0
2015-09-22 10:50:00,39.53,39.79,39.52,39.79,30039.0,27.7044,27.8866,27.6974,27.8866,30039.0
2015-09-22 10:55:00,39.79,39.85,39.75,39.84,35330.0,27.8866,27.9286,27.8586,27.9216,35330.0
2015-09-22 11:00:00,39.83,39.91,39.76,39.87,34810.0,27.9146,27.9707,27.8656,27.9427,34810.0
2015-09-22 11:05:00,39.86,39.86,39.68,39.74,43337.0,27.9356,27.9356,27.8095,27.8515,43337.0
2015-09-22 11:10:00,39.73,39.89,39.68,39.87,31856.0,27.8445,27.9567,27.8095,27.9427,31856.0
2015-09-22 11:15:00,39.88,39.95,39.84,39.93,24260.0,27.9497,27.9987,27.9216,27.9847,24260.0
2015-09-22 11:20:00,39.93,39.95,39.78,39.79,36187.0,27.9847,27.9987,27.8796,27.8866,36187.0
2015-09-22 11:25:00,39.76,39.82,39.67,39.7,16409.0,27.8656,27.9076,27.8025,27.8235,16409.0
2015-09-22 11:30:00,39.7,39.84,39.69,39.75,22374.0,27.8235,27.9216,27.8165,27.8586,22374.0
2015-09-22 11:35:00,39.77,39.83,39.71,39.71,36940.0,27.8726,27.9146,27.8305,27.8305,36940.0
2015-09-22 11:40:00,39.74,39.76,39.7,39.76,41333.0,27.8515,27.8656,27.8235,27.8656,41333.0
2015-09-22 11:45:00,39.75,39.83,39.72,39.83,46651.0,27.8586,27.9146,27.8375,27.9146,46651.0
2015-09-22 11:50:00,39.81,39.85,39.79,39.81,18982.0,27.9006,27.9286,27.8866,27.9006,18982.0
2015-09-22 11:55:00,39.82,39.82,39.7,39.76,136856.0,27.9076,27.9076,27.8235,27.8656,136856.0
2015-09-22 12:00:00,39.75,39.75,39.63,39.7,42146.0,27.8586,27.8586,27.7745,27.8235,42146.0
2015-09-22 12:05:00,39.69,39.88,39.65,39.84,102753.0,27.8165,27.9497,27.7885,27.9216,102753.0
2015-09-22 12:10:00,39.84,39.88,39.75,39.77,55942.0,27.9216,27.9497,27.8586,27.8726,55942.0
2015-09-22 12:15:00,39.77,39.78,39.64,39.78,83020.0,27.8726,27.8796,27.7815,27.8796,83020.0
2015-09-22 12:20:00,39.78,39.8,39.7,39.72,37966.0,27.8796,27.8936,27.8235,27.8375,37966.0
2015-09-22 12:25:00,39.71,39.71,39.64,39.71,17107.0,27.8305,27.8305,27.7815,27.8305,17107.0
2015-09-22 12:30:00,39.72,39.73,39.58,39.62,71923.0,27.8375,27.8445,27.7394,27.7674,71923.0
2015-09-22 12:35:00,39.61,39.62,39.52,39.53,23497.0,27.7604,27.7674,27.6974,27.7044,23497.0
2015-09-22 12:40:00,39.54,39.57,39.51,39.51,12400.0,27.7114,27.7324,27.6904,27.6904,12400.0
2015-09-22 12:45:00,39.52,39.52,39.37,39.37,45581.0,27.6974,27.6974,27.5922,27.5922,45581.0
2015-09-22 12:50:00,39.38,39.39,39.29,39.33,35551.0,27.5992,27.6063,27.5362,27.5642,35551.0
2015-09-22 12:55:00,39.33,39.35,39.28,39.3,23991.0,27.5642,27.5782,27.5292,27.5432,23991.0
2015-09-22 13:00:00,39.28,39.38,39.28,39.35,25928.0,27.5292,27.5992,27.5292,27.5782,25928.0
2015-09-22 13:05:00,39.34,39.38,39.22,39.23,23971.0,27.5712,27.5992,27.4871,27.4941,23971.0
2015-09-22 13:10:00,39.22,39.31,39.21,39.26,29006.0,27.4871,27.5502,27.4801,27.5151,29006.0
2015-09-22 13:15:00,39.25,39.29,39.22,39.26,22109.0,27.5081,27.5362,27.4871,27.5151,22109.0
2015-09-22 13:20:00,39.25,39.25,39.18,39.24,18757.0,27.5081,27.5081,27.4591,27.5011,18757.0
2015-09-22 13:25:00,39.22,39.23,39.12,39.16,50314.0,27.4871,27.4941,27.417,27.4451,50314.0
2015-09-22 13:30:00,39.16,39.3,39.15,39.27,48522.0,27.4451,27.5432,27.438,27.5221,48522.0
2015-09-22 13:35:00,39.27,39.29,39.22,39.28,29187.0,27.5221,27.5362,27.4871,27.5292,29187.0
2015-09-22 13:40:00,39.29,39.44,39.29,39.39,27950.0,27.5362,27.6413,27.5362,27.6063,27950.0
2015-09-22 13:45:00,39.39,39.43,39.35,39.37,26348.0,27.6063,27.6343,27.5782,27.5922,26348.0
2015-09-22 13:50:00,39.37,39.38,39.32,39.35,25444.0,27.5922,27.5992,27.5572,27.5782,25444.0
2015-09-22 13:55:00,39.36,39.54,39.36,39.5,45992.0,27.5852,27.7114,27.5852,27.6833,45992.0
2015-09-22 14:00:00,39.5,39.5,39.39,39.43,83424.0,27.6833,27.6833,27.6063,27.6343,83424.0
2015-09-22 14:05:00,39.42,39.48,39.4,39.45,29070.0,27.6273,27.6693,27.6133,27.6483,29070.0
2015-09-22 14:10:00,39.44,39.53,39.41,39.46,57813.0,27.6413,27.7044,27.6203,27.6553,57813.0
2015-09-22 14:15:00,39.46,39.53,39.39,39.45,80685.0,27.6553,27.7044,27.6063,27.6483,80685.0
2015-09-22 14:20:00,39.44,39.48,39.39,39.43,117958.0,27.6413,27.6693,27.6063,27.6343,117958.0
2015-09-22 14:25:00,39.43,39.51,39.4,39.51,182313.0,27.6343,27.6904,27.6133,27.6904,182313.0
2015-09-22 14:30:00,39.49,39.56,39.47,39.5,102440.0,27.6763,27.7254,27.6623,27.6833,102440.0
2015-09-22 14:35:00,39.51,39.53,39.47,39.51,31786.0,27.6904,27.7044,27.6623,27.6904,31786.0
2015-09-22 14:40:00,39.52,39.52,39.4,39.41,49368.0,27.6974,27.6974,27.6133,27.6203,49368.0
2015-09-22 14:45:00,39.41,39.43,39.37,39.4,38825.0,27.6203,27.6343,27.5922,27.6133,38825.0
2015-09-22 14:50:00,39.4,39.4,39.35,39.38,21590.0,27.6133,27.6133,27.5782,27.5992,21590.0
2015-09-22 14:55:00,39.39,39.45,39.38,39.43,36927.0,27.6063,27.6483,27.5992,27.6343,36927.0
2015-09-22 15:00:00,39.43,39.44,39.4,39.41,65790.0,27.6343,27.6413,27.6133,27.6203,65790.0
2015-09-22 15:05:00,39.4,39.44,39.39,39.42,87143.0,27.6133,27.6413,27.6063,27.6273,87143.0
2015-09-22 15:10:00,39.41,39.42,39.36,39.42,42654.0,27.6203,27.6273,27.5852,27.6273,42654.0
2015-09-22 15:15:00,39.41,39.43,39.39,39.4,54818.0,27.6203,27.6343,27.6063,27.6133,54818.0
2015-09-22 15:20:00,39.4,39.48,39.39,39.48,60641.0,27.6133,27.6693,27.6063,27.6693,60641.0
2015-09-22 15:25:00,39.48,39.61,39.46,39.61,81438.0,27.6693,27.7604,27.6553,27.7604,81438.0
2015-09-22 15:30:00,39.62,39.69,39.57,39.69,71263.0,27.7674,27.8165,27.7324,27.8165,71263.0
2015-09-22 15:35:00,39.68,39.71,39.62,39.69,84043.0,27.8095,27.8305,27.7674,27.8165,84043.0
2015-09-22 15:40:00,39.7,39.72,39.62,39.64,82041.0,27.8235,27.8375,27.7674,27.7815,82041.0
2015-09-22 15:45:00,39.65,39.69,39.55,39.59,112456.0,27.7885,27.8165,27.7184,27.7464,112456.0
2015-09-22 15:50:00,39.59,39.59,39.45,39.51,218428.0,27.7464,27.7464,27.6483,27.6904,218428.0
2015-09-22 15:55:00,39.52,39.52,39.46,39.48,226904.0,27.6974,27.6974,27.6553,27.6693,226904.0
2015-09-23 09:30:00,39.56,39.73,39.51,39.57,37492.0,27.7254,27.8445,27.6904,27.7324,37492.0
2015-09-23 09:35:00,39.57,39.64,39.37,39.47,62430.0,27.7324,27.7815,27.5922,27.6623,62430.0
2015-09-23 09:40:00,39.44,39.63,39.4,39.58,84351.0,27.6413,27.7745,27.6133,27.7394,84351.0
2015-09-23 09:45:00,39.57,39.58,39.24,39.26,65870.0,27.7324,27.7394,27.5011,27.5151,65870.0
2015-09-23 09:50:00,39.28,39.45,39.24,39.4,117846.0,27.5292,27.6483,27.5011,27.6133,117846.0
2015-09-23 09:55:00,39.43,39.49,39.36,39.49,52385.0,27.6343,27.6763,27.5852,27.6763,52385.0
2015-09-23 10:00:00,39.46,39.55,39.46,39.53,105544.0,27.6553,27.7184,27.6553,27.7044,105544.0
2015-09-23 10:05:00,39.52,39.69,39.5,39.5,111989.0,27.6974,27.8165,27.6833,27.6833,111989.0
2015-09-23 10:10:00,39.49,39.58,39.38,39.41,34604.0,27.6763,27.7394,27.5992,27.6203,34604.0
2015-09-23 10:15:00,39.42,39.46,39.31,39.39,35971.0,27.6273,27.6553,27.5502,27.6063,35971.0
2015-09-23 10:20:00,39.39,39.41,39.23,39.39,24093.0,27.6063,27.6203,27.4941,27.6063,24093.0
2015-09-23 10:25:00,39.4,39.5,39.4,39.46,29786.0,27.6133,27.6833,27.6133,27.6553,29786.0
2015-09-23 10:30:00,39.49,39.55,39.4,39.49,72022.0,27.6763,27.7184,27.6133,27.6763,72022.0
2015-09-23 10:35:00,39.49,39.61,39.46,39.59,45003.0,27.6763,27.7604,27.6553,27.7464,45003.0
2015-09-23 10:40:00,39.6,39.72,39.59,39.67,31122.0,27.7534,27.8375,27.7464,27.8025,31122.0
2015-09-23 10:45:00,39.68,39.72,39.63,39.7,11368.0,27.8095,27.8375,27.7745,27.8235,11368.0
2015-09-23 10:50:00,39.7,39.79,39.69,39.71,23259.0,27.8235,27.8866,27.8165,27.8305,23259.0
2015-09-23 10:55:00,39.69,39.69,39.53,39.58,16543.0,27.8165,27.8165,27.7044,27.7394,16543.0
2015-09-23 11:00:00,39.58,39.62,39.56,39.58,15233.0,27.7394,27.7674,27.7254,27.7394,15233.0
2015-09-23 11:05:00,39.56,39.56,39.44,39.47,24745.0,27.7254,27.7254,27.6413,27.6623,24745.0
2015-09-23 11:10:00,39.48,39.48,39.23,39.28,34811.0,27.6693,27.6693,27.4941,27.5292,34811.0
2015-09-23 11:15:00,39.28,39.3,39.22,39.29,17606.0,27.5292,27.5432,27.4871,27.5362,17606.0
2015-09-23 11:20:00,39.28,39.28,39.12,39.19,28201.0,27.5292,27.5292,27.417,27.4661,28201.0
2015-09-23 11:25:00,39.19,39.22,39.13,39.16,27350.0,27.4661,27.4871,27.424,27.4451,27350.0
2015-09-23 11:30:00,39.14,39.16,39.0,39.0,24977.0,27.431,27.4451,27.3329,27.3329,24977.0
2015-09-23 11:35:00,39.01,39.06,38.99,39.01,25965.0,27.3399,27.375,27.3259,27.3399,25965.0
2015-09-23 11:40:00,39.01,39.03,38.89,38.89,46151.0,27.3399,27.3539,27.2558,27.2558,46151.0
2015-09-23 11:45:00,38.9,38.95,38.87,38.9,75581.0,27.2628,27.2979,27.2418,27.2628,75581.0
2015-09-23 11:50:00,38.9,38.92,38.85,38.88,35263.0,27.2628,27.2769,27.2278,27.2488,35263.0
2015-09-23 11:55:00,38.88,38.91,38.81,38.85,38695.0,27.2488,27.2698,27.1998,27.2278,38695.0
2015-09-23 12:00:00,38.86,38.88,38.67,38.71,51061.0,27.2348,27.2488,27.1016,27.1297,51061.0
2015-09-23 12:05:00,38.71,38.71,38.65,38.7,32349.0,27.1297,27.1297,27.0876,27.1227,32349.0
2015-09-23 12:10:00,38.7,38.73,38.63,38.72,24435.0,27.1227,27.1437,27.0736,27.1367,24435.0
2015-09-23 12:15:00,38.71,38.71,38.59,38.61,23397.0,27.1297,27.1297,27.0456,27.0596,23397.0
2015-09-23 12:20:00,38.6,38.61,38.52,38.53,29928.0,27.0526,27.0596,26.9965,27.0035,29928.0
2015-09-23 12:25:00,38.52,38.69,38.5,38.61,28002.0,26.9965,27.1157,26.9825,27.0596,28002.0
2015-09-23 12:30:00,38.61,38.64,38.57,38.59,22611.0,27.0596,27.0806,27.0316,27.0456,22611.0
2015-09-23 12:35:00,38.6,38.6,38.51,38.54,25890.0,27.0526,27.0526,26.9895,27.0105,25890.0
2015-09-23 12:40:00,38.54,38.59,38.53,38.54,44571.0,27.0105,27.0456,27.0035,27.0105,44571.0
2015-09-23 12:45:00,38.54,38.55,38.49,38.54,37396.0,27.0105,27.0175,26.9755,27.0105,37396.0
2015-09-23 12:50:00,38.55,38.62,38.55,38.56,56665.0,27.0175,27.0666,27.0175,27.0245,56665.0
2015-09-23 12:55:00,38.56,38.56,38.48,38.51,36171.0,27.0245,27.0245,26.9685,26.9895,36171.0
2015-09-23 13:00:00,38.5,38.52,38.43,38.43,57067.0,26.9825,26.9965,26.9334,26.9334,57067.0
2015-09-23 13:05:00,38.42,38.45,38.39,38.41,63410.0,26.9264,26.9475,26.9054,26.9194,63410.0
2015-09-23 13:10:00,38.42,38.43,38.34,38.4,28008.0,26.9264,26.9334,26.8704,26.9124,28008.0
2015-09-23 13:15:00,38.41,38.43,38.36,38.39,23683.0,26.9194,26.9334,26.8844,26.9054,23683.0
2015-09-23 13:20:00,38.4,38.4,38.33,38.34,31120.0,26.9124,26.9124,26.8634,26.8704,31120.0
2015-09-23 13:25:00,38.34,38.38,38.28,38.29,30930.0,26.8704,26.8984,26.8283,26.8353,30930.0
2015-09-23 13:30:00,38.3,38.31,38.23,38.25,35328.0,26.8423,26.8493,26.7933,26.8073,35328.0
2015-09-23 13:35:00,38.25,38.27,38.22,38.27,23850.0,26.8073,26.8213,26.7863,26.8213,23850.0
2015-09-23 13:40:00,38.27,38.49,38.26,38.49,26632.0,26.8213,26.9755,26.8143,26.9755,26632.0
2015-09-23 13:45:00,38.49,38.55,38.47,38.47,25094.0,26.9755,27.0175,26.9615,26.9615,25094.0
2015-09-23 13:50:00,38.47,38.48,38.39,38.43,28093.0,26.9615,26.9685,26.9054,26.9334,28093.0
2015-09-23 13:55:00,38.41,38.45,38.38,38.45,39891.0,26.9194,26.9475,26.8984,26.9475,39891.0
2015-09-23 14:00:00,38.46,38.55,38.43,38.55,51284.0,26.9545,27.0175,26.9334,27.0175,51284.0
2015-09-23 14:05:00,38.55,38.57,38.48,38.49,31161.0,27.0175,27.0316,26.9685,26.9755,31161.0
2015-09-23 14:10:00,38.49,38.5,38.41,38.41,26679.0,26.9755,26.9825,26.9194,26.9194,26679.0
2015-09-23 14:15:00,38.41,38.41,38.33,38.36,25387.0,26.9194,26.9194,26.8634,26.8844,25387.0
2015-09-23 14:20:00,38.36,38.38,38.29,38.37,36994.0,26.8844,26.8984,26.8353,26.8914,36994.0
2015-09-23 14:25:00,38.36,38.36,38.28,38.32,59397.0,26.8844,26.8844,26.8283,26.8563,59397.0
2015-09-23 14:30:00,38.31,38.35,38.28,38.29,42865.0,26.8493,26.8774,26.8283,26.8353,42865.0
2015-09-23 14:35:00,38.3,38.32,38.23,38.26,57575.0,26.8423,26.8563,26.7933,26.8143,57575.0
2015-09-23 14:40:00,38.25,38.3,38.24,38.3,34641.0,26.8073,26.8423,26.8003,26.8423,34641.0
2015-09-23 14:45:00,38.29,38.3,38.18,38.18,37444.0,26.8353,26.8423,26.7582,26.7582,37444.0
2015-09-23 14:50:00,38.18,38.19,38.07,38.11,66072.0,26.7582,26.7652,26.6811,26.7092,66072.0
2015-09-23 14:55:00,38.11,38.16,38.09,38.1,74669.0,26.7092,26.7442,26.6952,26.7022,74669.0
2015-09-23 15:00:00,38.1,38.28,38.08,38.26,51418.0,26.7022,26.8283,26.6881,26.8143,51418.0
2015-09-23 15:05:00,38.26,38.32,38.22,38.31,53908.0,26.8143,26.8563,26.7863,26.8493,53908.0
2015-09-23 15:10:00,38.3,38.31,38.24,38.24,51367.0,26.8423,26.8493,26.8003,26.8003,51367.0
2015-09-23 15:15:00,38.24,38.33,38.19,38.3,72904.0,26.8003,26.8634,26.7652,26.8423,72904.0
2015-09-23 15:20:00,38.3,38.34,38.25,38.26,56348.0,26.8423,26.8704,26.8073,26.8143,56348.0
2015-09-23 15:25:00,38.27,38.28,38.17,38.19,60264.0,26.8213,26.8283,26.7512,26.7652,60264.0
2015-09-23 15:30:00,38.19,38.25,38.15,38.2,72733.0,26.7652,26.8073,26.7372,26.7722,72733.0
2015-09-23 15:35:00,38.19,38.21,38.14,38.19,79099.0,26.7652,26.7793,26.7302,26.7652,79099.0
2015-09-23 15:40:00,38.19,38.23,38.16,38.16,66745.0,26.7652,26.7933,26.7442,26.7442,66745.0
2015-09-23 15:45:00,38.16,38.18,38.13,38.16,60479.0,26.7442,26.7582,26.7232,26.7442,60479.0
2015-09-23 15:50:00,38.18,38.2,38.14,38.14,71199.0,26.7582,26.7722,26.7302,26.7302,71199.0
2015-09-23 15:55:00,38.15,38.19,38.12,38.15,135758.0,26.7372,26.7652,26.7162,26.7372,135758.0
2015-09-24 09:30:00,37.71,37.9,37.51,37.75,96833.0,26.4288,26.562,26.2887,26.4569,96833.0
2015-09-24 09:35:00,37.75,37.88,37.66,37.72,80076.0,26.4569,26.548,26.3938,26.4358,80076.0
2015-09-24 09:40:00,37.71,37.78,37.62,37.69,108928.0,26.4288,26.4779,26.3658,26.4148,108928.0
2015-09-24 09:45:00,37.71,37.74,37.58,37.67,104108.0,26.4288,26.4499,26.3377,26.4008,104108.0
2015-09-24 09:50:00,37.67,37.69,37.54,37.62,127476.0,26.4008,26.4148,26.3097,26.3658,127476.0
2015-09-24 09:55:00,37.61,37.63,37.48,37.48,59572.0,26.3587,26.3728,26.2676,26.2676,59572.0
2015-09-24 10:00:00,37.47,38.03,37.41,37.99,81982.0,26.2606,26.6531,26.2186,26.6251,81982.0
2015-09-24 10:05:00,38.02,38.11,37.91,38.05,28723.0,26.6461,26.7092,26.569,26.6671,28723.0
2015-09-24 10:10:00,38.08,38.15,37.96,37.98,25160.0,26.6881,26.7372,26.604,26.6181,25160.0
2015-09-24 10:15:00,37.97,38.08,37.96,38.07,36203.0,26.6111,26.6881,26.604,26.6811,36203.0
2015-09-24 10:20:00,38.06,38.14,37.92,38.0,41734.0,26.6741,26.7302,26.576,26.6321,41734.0
2015-09-24 10:25:00,38.0,38.01,37.79,37.86,26053.0,26.6321,26.6391,26.4849,26.534,26053.0
2015-09-24 10:30:00,37.84,38.19,37.8,38.16,50089.0,26.5199,26.7652,26.4919,26.7442,50089.0
2015-09-24 10:35:00,38.16,38.16,37.99,38.07,46191.0,26.7442,26.7442,26.6251,26.6811,46191.0
2015-09-24 10:40:00,38.06,38.07,37.85,37.85,37007.0,26.6741,26.6811,26.527,26.527,37007.0
2015-09-24 10:45:00,37.87,37.89,37.8,37.82,26383.0,26.541,26.555,26.4919,26.5059,26383.0
2015-09-24 10:50:00,37.81,37.82,37.57,37.71,75401.0,26.4989,26.5059,26.3307,26.4288,75401.0
2015-09-24 10:55:00,37.72,37.78,37.66,37.73,48564.0,26.4358,26.4779,26.3938,26.4428,48564.0
2015-09-24 11:00:00,37.72,37.75,37.62,37.67,41906.0,26.4358,26.4569,26.3658,26.4008,41906.0
2015-09-24 11:05:00,37.66,37.7,37.63,37.69,35737.0,26.3938,26.4218,26.3728,26.4148,35737.0
2015-09-24 11:10:00,37.67,37.68,37.56,37.61,81255.0,26.4008,26.4078,26.3237,26.3587,81255.0
2015-09-24 11:15:00,37.61,37.67,37.58,37.61,23465.0,26.3587,26.4008,26.3377,26.3587,23465.0
2015-09-24 11:20:00,37.6,37.69,37.57,37.69,35689.0,26.3517,26.4148,26.3307,26.4148,35689.0
2015-09-24 11:25:00,37.7,37.74,37.61,37.64,33368.0,26.4218,26.4499,26.3587,26.3798,33368.0
2015-09-24 11:30:00,37.64,37.84,37.64,37.76,32259.0,26.3798,26.5199,26.3798,26.4639,32259.0
2015-09-24 11:35:00,37.76,37.79,37.69,37.79,25291.0,26.4639,26.4849,26.4148,26.4849,25291.0
2015-09-24 11:40:00,37.79,37.91,37.78,37.91,27344.0,26.4849,26.569,26.4779,26.569,27344.0
2015-09-24 11:45:00,37.9,37.92,37.78,37.78,37833.0,26.562,26.576,26.4779,26.4779,37833.0
2015-09-24 11:50:00,37.77,37.85,37.77,37.8,17141.0,26.4709,26.527,26.4709,26.4919,17141.0
2015-09-24 11:55:00,37.8,37.95,37.8,37.93,26330.0,26.4919,26.597,26.4919,26.583,26330.0
2015-09-24 12:00:00,37.94,38.01,37.89,37.96,31824.0,26.59,26.6391,26.555,26.604,31824.0
2015-09-24 12:05:00,37.97,37.99,37.91,37.95,16643.0,26.6111,26.6251,26.569,26.597,16643.0
2015-09-24 12:10:00,37.94,38.0,37.91,37.93,22518.0,26.59,26.6321,26.569,26.583,22518.0
2015-09-24 12:15:00,37.94,37.94,37.87,37.9,22867.0,26.59,26.59,26.541,26.562,22867.0
2015-09-24 12:20:00,37.9,37.98,37.88,37.92,23851.0,26.562,26.6181,26.548,26.576,23851.0
2015-09-24 12:25:00,37.92,37.98,37.91,37.98,18872.0,26.576,26.6181,26.569,26.6181,18872.0
2015-09-24 12:30:00,37.99,38.04,37.97,37.99,92943.0,26.6251,26.6601,26.6111,26.6251,92943.0
2015-09-24 12:35:00,37.98,38.03,37.94,38.01,23212.0,26.6181,26.6531,26.59,26.6391,23212.0
2015-09-24 12:40:00,38.01,38.07,37.96,37.96,32892.0,26.6391,26.6811,26.604,26.604,32892.0
2015-09-24 12:45:00,37.96,38.0,37.94,37.94,19449.0,26.604,26.6321,26.59,26.59,19449.0
2015-09-24 12:50:00,37.94,38.02,37.88,37.93,28709.0,26.59,26.6461,26.548,26.583,28709.0
2015-09-24 12:55:00,37.93,37.98,37.86,37.9,26347.0,26.583,26.6181,26.534,26.562,26347.0
2015-09-24 13:00:00,37.9,37.97,37.87,37.91,26636.0,26.562,26.6111,26.541,26.569,26636.0
2015-09-24 13:05:00,37.9,38.01,37.88,38.0,25921.0,26.562,26.6391,26.548,26.6321,25921.0
2015-09-24 13:10:00,37.99,38.04,37.96,38.0,35689.0,26.6251,26.6601,26.604,26.6321,35689.0
2015-09-24 13:15:00,37.99,38.04,37.92,37.96,25713.0,26.6251,26.6601,26.576,26.604,25713.0
2015-09-24 13:20:00,37.95,38.03,37.95,37.99,20588.0,26.597,26.6531,26.597,26.6251,20588.0
2015-09-24 13:25:00,37.98,38.0,37.89,37.98,26190.0,26.6181,26.6321,26.555,26.6181,26190.0
2015-09-24 13:30:00,37.98,38.1,37.95,38.09,38048.0,26.6181,26.7022,26.597,26.6952,38048.0
2015-09-24 13:35:00,38.09,38.15,38.09,38.13,20010.0,26.6952,26.7372,26.6952,26.7232,20010.0
2015-09-24 13:40:00,38.14,38.26,38.1,38.23,50720.0,26.7302,26.8143,26.7022,26.7933,50720.0
2015-09-24 13:45:00,38.24,38.34,38.24,38.34,35527.0,26.8003,26.8704,26.8003,26.8704,35527.0
2015-09-24 13:50:00,38.34,38.47,38.34,38.39,32060.0,26.8704,26.9615,26.8704,26.9054,32060.0
2015-09-24 13:55:00,38.4,38.43,38.32,38.36,22053.0,26.9124,26.9334,26.8563,26.8844,22053.0
2015-09-24 14:00:00,38.36,38.37,38.3,38.31,26950.0,26.8844,26.8914,26.8423,26.8493,26950.0
2015-09-24 14:05:00,38.31,38.39,38.29,38.39,37333.0,26.8493,26.9054,26.8353,26.9054,37333.0
2015-09-24 14:10:00,38.39,38.46,38.37,38.44,27132.0,26.9054,26.9545,26.8914,26.9404,27132.0
2015-09-24 14:15:00,38.44,38.54,38.44,38.53,57229.0,26.9404,27.0105,26.9404,27.0035,57229.0
2015-09-24 14:20:00,38.55,38.73,38.53,38.68,53001.0,27.0175,27.1437,27.0035,27.1087,53001.0
2015-09-24 14:25:00,38.67,38.78,38.65,38.73,120525.0,27.1016,27.1787,27.0876,27.1437,120525.0
2015-09-24 14:30:00,38.73,38.82,38.71,38.73,54563.0,27.1437,27.2068,27.1297,27.1437,54563.0
2015-09-24 14:35:00,38.72,38.73,38.67,38.7,45018.0,27.1367,27.1437,27.1016,27.1227,45018.0
2015-09-24 14:40:00,38.7,38.74,38.57,38.64,48224.0,27.1227,27.1507,27.0316,27.0806,48224.0
2015-09-24 14:45:00,38.66,38.88,38.66,38.86,41559.0,27.0946,27.2488,27.0946,27.2348,41559.0
2015-09-24 14:50:00,38.86,38.91,38.77,38.81,26997.0,27.2348,27.2698,27.1717,27.1998,26997.0
2015-09-24 14:55:00,38.81,38.95,38.8,38.81,46428.0,27.1998,27.2979,27.1928,27.1998,46428.0
2015-09-24 15:00:00,38.81,38.86,38.7,38.72,77002.0,27.1998,27.2348,27.1227,27.1367,77002.0
2015-09-24 15:05:00,38.72,38.75,38.54,38.56,56885.0,27.1367,27.1577,27.0105,27.0245,56885.0
2015-09-24 15:10:00,38.54,38.61,38.49,38.58,56641.0,27.0105,27.0596,26.9755,27.0386,56641.0
2015-09-24 15:15:00,38.58,38.66,38.53,38.62,125452.0,27.0386,27.0946,27.0035,27.0666,125452.0
2015-09-24 15:20:00,38.62,38.7,38.61,38.63,36505.0,27.0666,27.1227,27.0596,27.0736,36505.0
2015-09-24 15:25:00,38.62,38.79,38.59,38.73,43145.0,27.0666,27.1857,27.0456,27.1437,43145.0
2015-09-24 15:30:00,38.73,38.74,38.58,38.6,63433.0,27.1437,27.1507,27.0386,27.0526,63433.0
2015-09-24 15:35:00,38.6,38.61,38.48,38.52,79035.0,27.0526,27.0596,26.9685,26.9965,79035.0
2015-09-24 15:40:00,38.51,38.62,38.5,38.59,88772.0,26.9895,27.0666,26.9825,27.0456,88772.0
2015-09-24 15:45:00,38.59,38.62,38.53,38.58,135959.0,27.0456,27.0666,27.0035,27.0386,135959.0
2015-09-24 15:50:00,38.59,38.63,38.51,38.59,221721.0,27.0456,27.0736,26.9895,27.0456,221721.0
2015-09-24 15:55:00,38.59,38.67,38.55,38.61,213024.0,27.0456,27.1016,27.0175,27.0596,213024.0
2015-09-25 09:30:00,38.86,39.0,38.77,38.83,73633.0,27.2348,27.3329,27.1717,27.2138,73633.0
2015-09-25 09:35:00,38.83,38.84,38.38,38.47,55011.0,27.2138,27.2208,26.8984,26.9615,55011.0
2015-09-25 09:40:00,38.46,38.57,38.32,38.48,49108.0,26.9545,27.0316,26.8563,26.9685,49108.0
2015-09-25 09:45:00,38.49,38.58,38.47,38.57,68848.0,26.9755,27.0386,26.9615,27.0316,68848.0
2015-09-25 09:50:00,38.58,38.7,38.58,38.63,22786.0,27.0386,27.1227,27.0386,27.0736,22786.0
2015-09-25 09:55:00,38.64,38.83,38.58,38.76,30241.0,27.0806,27.2138,27.0386,27.1647,30241.0
2015-09-25 10:00:00,38.77,38.84,38.66,38.68,19411.0,27.1717,27.2208,27.0946,27.1087,19411.0
2015-09-25 10:05:00,38.68,38.77,38.6,38.66,25885.0,27.1087,27.1717,27.0526,27.0946,25885.0
2015-09-25 10:10:00,38.66,38.74,38.6,38.6,26039.0,27.0946,27.1507,27.0526,27.0526,26039.0
2015-09-25 10:15:00,38.59,38.63,38.5,38.55,42489.0,27.0456,27.0736,26.9825,27.0175,42489.0
2015-09-25 10:20:00,38.55,38.61,38.4,38.4,50575.0,27.0175,27.0596,26.9124,26.9124,50575.0
2015-09-25 10:25:00,38.39,38.5,38.32,38.34,22716.0,26.9054,26.9825,26.8563,26.8704,22716.0
2015-09-25 10:30:00,38.34,38.45,38.28,38.43,69013.0,26.8704,26.9475,26.8283,26.9334,69013.0
2015-09-25 10:35:00,38.42,38.55,38.3,38.48,41750.0,26.9264,27.0175,26.8423,26.9685,41750.0
2015-09-25 10:40:00,38.46,38.52,38.38,38.45,23191.0,26.9545,26.9965,26.8984,26.9475,23191.0
2015-09-25 10:45:00,38.46,38.58,38.45,38.54,70566.0,26.9545,27.0386,26.9475,27.0105,70566.0
2015-09-25 10:50:00,38.53,38.57,38.46,38.49,31984.0,27.0035,27.0316,26.9545,26.9755,31984.0
2015-09-25 10:55:00,38.48,38.49,38.37,38.45,26831.0,26.9685,26.9755,26.8914,26.9475,26831.0
2015-09-25 11:00:00,38.44,38.46,38.24,38.3,27482.0,26.9404,26.9545,26.8003,26.8423,27482.0
2015-09-25 11:05:00,38.33,38.35,38.29,38.34,54173.0,26.8634,26.8774,26.8353,26.8704,54173.0
2015-09-25 11:10:00,38.34,38.39,38.28,38.3,103223.0,26.8704,26.9054,26.8283,26.8423,103223.0
2015-09-25 11:15:00,38.3,38.33,38.27,38.31,84814.0,26.8423,26.8634,26.8213,26.8493,84814.0
2015-09-25 11:20:00,38.3,38.34,38.22,38.24,31775.0,26.8423,26.8704,26.7863,26.8003,31775.0
2015-09-25 11:25:00,38.26,38.35,38.26,38.35,37390.0,26.8143,26.8774,26.8143,26.8774,37390.0
2015-09-25 11:30:00,38.36,38.36,38.24,38.24,29844.0,26.8844,26.8844,26.8003,26.8003,29844.0
2015-09-25 11:35:00,38.24,38.34,38.23,38.33,28508.0,26.8003,26.8704,26.7933,26.8634,28508.0
2015-09-25 11:40:00,38.33,38.39,38.33,38.35,22773.0,26.8634,26.9054,26.8634,26.8774,22773.0
2015-09-25 11:45:00,38.35,38.37,38.29,38.3,37109.0,26.8774,26.8914,26.8353,26.8423,37109.0
2015-09-25 11:50:00,38.3,38.34,38.28,38.29,49734.0,26.8423,26.8704,26.8283,26.8353,49734.0
2015-09-25 11:55:00,38.28,38.36,38.26,38.3,39091.0,26.8283,26.8844,26.8143,26.8423,39091.0
2015-09-25 12:00:00,38.31,38.31,38.24,38.28,47740.0,26.8493,26.8493,26.8003,26.8283,47740.0
2015-09-25 12:05:00,38.28,38.3,38.22,38.26,38884.0,26.8283,26.8423,26.7863,26.8143,38884.0
2015-09-25 12:10:00,38.26,38.36,38.26,38.31,25780.0,26.8143,26.8844,26.8143,26.8493,25780.0
2015-09-25 12:15:00,38.31,38.33,38.19,38.22,52608.0,26.8493,26.8634,26.7652,26.7863,52608.0
2015-09-25 12:20:00,38.22,38.33,38.2,38.32,37355.0,26.7863,26.8634,26.7722,26.8563,37355.0
2015-09-25 12:25:00,38.33,38.34,38.29,38.3,20485.0,26.8634,26.8704,26.8353,26.8423,20485.0
2015-09-25 12:30:00,38.3,38.38,38.28,38.35,27055.0,26.8423,26.8984,26.8283,26.8774,27055.0
2015-09-25 12:35:00,38.35,38.41,38.3,38.4,23940.0,26.8774,26.9194,26.8423,26.9124,23940.0
2015-09-25 12:40:00,38.41,38.47,38.41,38.45,32531.0,26.9194,26.9615,26.9194,26.9475,32531.0
2015-09-25 12:45:00,38.44,38.44,38.34,38.34,31275.0,26.9404,26.9404,26.8704,26.8704,31275.0
2015-09-25 12:50:00,38.33,38.39,38.32,38.37,17435.0,26.8634,26.9054,26.8563,26.8914,17435.0
2015-09-25 12:55:00,38.38,38.41,38.32,38.33,18660.0,26.8984,26.9194,26.8563,26.8634,18660.0
2015-09-25 13:00:00,38.34,38.42,38.31,38.4,27714.0,26.8704,26.9264,26.8493,26.9124,27714.0
2015-09-25 13:05:00,38.4,38.43,38.32,38.42,37651.0,26.9124,26.9334,26.8563,26.9264,37651.0
2015-09-25 13:10:00,38.41,38.45,38.4,38.45,17900.0,26.9194,26.9475,26.9124,26.9475,17900.0
2015-09-25 13:15:00,38.47,38.54,38.47,38.53,39661.0,26.9615,27.0105,26.9615,27.0035,39661.0
2015-09-25 13:20:00,38.52,38.59,38.52,38.59,53421.0,26.9965,27.0456,26.9965,27.0456,53421.0
2015-09-25 13:25:00,38.59,38.61,38.57,38.57,28738.0,27.0456,27.0596,27.0316,27.0316,28738.0
2015-09-25 13:30:00,38.57,38.59,38.54,38.57,35681.0,27.0316,27.0456,27.0105,27.0316,35681.0
2015-09-25 13:35:00,38.58,38.59,38.46,38.49,33819.0,27.0386,27.0456,26.9545,26.9755,33819.0
2015-09-25 13:40:00,38.49,38.5,38.43,38.43,25480.0,26.9755,26.9825,26.9334,26.9334,25480.0
2015-09-25 13:45:00,38.43,38.44,38.35,38.44,29261.0,26.9334,26.9404,26.8774,26.9404,29261.0
2015-09-25 13:50:00,38.45,38.46,38.4,38.42,21030.0,26.9475,26.9545,26.9124,26.9264,21030.0
2015-09-25 13:55:00,38.43,38.53,38.4,38.41,34510.0,26.9334,27.0035,26.9124,26.9194,34510.0
2015-09-25 14:00:00,38.41,38.51,38.41,38.51,65810.0,26.9194,26.9895,26.9194,26.9895,65810.0
2015-09-25 14:05:00,38.51,38.61,38.49,38.56,44709.0,26.9895,27.0596,26.9755,27.0245,44709.0
2015-09-25 14:10:00,38.57,38.59,38.43,38.45,85746.0,27.0316,27.0456,26.9334,26.9475,85746.0
2015-09-25 14:15:00,38.42,38.53,38.41,38.42,118493.0,26.9264,27.0035,26.9194,26.9264,118493.0
2015-09-25 14:20:00,38.41,38.46,38.34,38.43,66040.0,26.9194,26.9545,26.8704,26.9334,66040.0
2015-09-25 14:25:00,38.43,38.48,38.38,38.46,44986.0,26.9334,26.9685,26.8984,26.9545,44986.0
2015-09-25 14:30:00,38.45,38.47,38.32,38.36,58576.0,26.9475,26.9615,26.8563,26.8844,58576.0
2015-09-25 14:35:00,38.36,38.41,38.33,38.33,42571.0,26.8844,26.9194,26.8634,26.8634,42571.0
2015-09-25 14:40:00,38.33,38.34,38.23,38.24,91689.0,26.8634,26.8704,26.7933,26.8003,91689.0
2015-09-25 14:45:00,38.24,38.31,38.19,38.2,100239.0,26.8003,26.8493,26.7652,26.7722,100239.0
2015-09-25 14:50:00,38.21,38.3,38.2,38.29,55150.0,26.7793,26.8423,26.7722,26.8353,55150.0
2015-09-25 14:55:00,38.31,38.32,38.24,38.31,45442.0,26.8493,26.8563,26.8003,26.8493,45442.0
2015-09-25 15:00:00,38.32,38.32,38.23,38.23,57078.0,26.8563,26.8563,26.7933,26.7933,57078.0
2015-09-25 15:05:00,38.23,38.27,38.16,38.18,57642.0,26.7933,26.8213,26.7442,26.7582,57642.0
2015-09-25 15:10:00,38.18,38.22,38.14,38.17,70241.0,26.7582,26.7863,26.7302,26.7512,70241.0
2015-09-25 15:15:00,38.17,38.28,38.17,38.24,70050.0,26.7512,26.8283,26.7512,26.8003,70050.0
2015-09-25 15:20:00,38.24,38.32,38.21,38.3,68886.0,26.8003,26.8563,26.7793,26.8423,68886.0
2015-09-25 15:25:00,38.3,38.42,38.27,38.36,61305.0,26.8423,26.9264,26.8213,26.8844,61305.0
2015-09-25 15:30:00,38.34,38.46,38.31,38.41,56136.0,26.8704,26.9545,26.8493,26.9194,56136.0
2015-09-25 15:35:00,38.41,38.43,38.31,38.36,56433.0,26.9194,26.9334,26.8493,26.8844,56433.0
2015-09-25 15:40:00,38.35,38.46,38.32,38.46,72056.0,26.8774,26.9545,26.8563,26.9545,72056.0
2015-09-25 15:45:00,38.46,38.52,38.43,38.48,76337.0,26.9545,26.9965,26.9334,26.9685,76337.0
2015-09-25 15:50:00,38.47,38.47,38.36,38.39,83237.0,26.9615,26.9615,26.8844,26.9054,83237.0
2015-09-25 15:55:00,38.39,38.52,38.38,38.47,163542.0,26.9054,26.9965,26.8984,26.9615,163542.0
2015-09-28 09:30:00,38.01,38.2,37.89,38.05,61283.0,26.6391,26.7722,26.555,26.6671,61283.0
2015-09-28 09:35:00,38.1,38.13,37.98,38.0,32631.0,26.7022,26.7232,26.6181,26.6321,32631.0
2015-09-28 09:40:00,38.0,38.08,37.98,38.03,63931.0,26.6321,26.6881,26.6181,26.6531,63931.0
2015-09-28 09:45:00,38.01,38.05,37.92,37.94,84606.0,26.6391,26.6671,26.576,26.59,84606.0
2015-09-28 09:50:00,37.94,37.98,37.67,37.72,163031.0,26.59,26.6181,26.4008,26.4358,163031.0
2015-09-28 09:55:00,37.72,37.82,37.72,37.75,44777.0,26.4358,26.5059,26.4358,26.4569,44777.0
2015-09-28 10:00:00,37.75,37.8,37.67,37.71,78602.0,26.4569,26.4919,26.4008,26.4288,78602.0
2015-09-28 10:05:00,37.69,37.79,37.65,37.74,39921.0,26.4148,26.4849,26.3868,26.4499,39921.0
2015-09-28 10:10:00,37.74,37.78,37.68,37.7,41902.0,26.4499,26.4779,26.4078,26.4218,41902.0
2015-09-28 10:15:00,37.68,37.7,37.62,37.65,52318.0,26.4078,26.4218,26.3658,26.3868,52318.0
2015-09-28 10:20:00,37.64,37.78,37.62,37.73,56192.0,26.3798,26.4779,26.3658,26.4428,56192.0
2015-09-28 10:25:00,37.73,37.8,37.65,37.79,64396.0,26.4428,26.4919,26.3868,26.4849,64396.0
2015-09-28 10:30:00,37.79,37.82,37.73,37.81,45613.0,26.4849,26.5059,26.4428,26.4989,45613.0
2015-09-28 10:35:00,37.81,38.0,37.77,38.0,46136.0,26.4989,26.6321,26.4709,26.6321,46136.0
2015-09-28 10:40:00,37.99,38.01,37.86,37.92,44683.0,26.6251,26.6391,26.534,26.576,44683.0
2015-09-28 10:45:00,37.92,37.94,37.76,37.81,17532.0,26.576,26.59,26.4639,26.4989,17532.0
2015-09-28 10:50:00,37.79,37.79,37.6,37.64,28552.0,26.4849,26.4849,26.3517,26.3798,28552.0
2015-09-28 10:55:00,37.63,37.7,37.59,37.61,18811.0,26.3728,26.4218,26.3447,26.3587,18811.0
2015-09-28 11:00:00,37.61,37.73,37.58,37.68,47173.0,26.3587,26.4428,26.3377,26.4078,47173.0
2015-09-28 11:05:00,37.71,37.81,37.7,37.72,13744.0,26.4288,26.4989,26.4218,26.4358,13744.0
2015-09-28 11:10:00,37.73,37.85,37.7,37.79,31359.0,26.4428,26.527,26.4218,26.4849,31359.0
2015-09-28 11:15:00,37.78,37.88,37.77,37.82,44555.0,26.4779,26.548,26.4709,26.5059,44555.0
2015-09-28 11:20:00,37.82,37.9,37.78,37.79,39730.0,26.5059,26.562,26.4779,26.4849,39730.0
2015-09-28 11:25:00,37.77,37.79,37.57,37.62,50209.0,26.4709,26.4849,26.3307,26.3658,50209.0
2015-09-28 11:30:00,37.6,37.62,37.44,37.45,81415.0,26.3517,26.3658,26.2396,26.2466,81415.0
2015-09-28 11:35:00,37.45,37.53,37.41,37.46,58067.0,26.2466,26.3027,26.2186,26.2536,58067.0
2015-09-28 11:40:00,37.47,37.47,37.18,37.19,195848.0,26.2606,26.2606,26.0574,26.0644,195848.0
2015-09-28 11:45:00,37.19,37.2,37.01,37.02,95948.0,26.0644,26.0714,25.9382,25.9452,95948.0
2015-09-28 11:50:00,37.02,37.05,36.94,37.0,129173.0,25.9452,25.9663,25.8892,25.9312,129173.0
2015-09-28 11:55:00,37.0,37.0,36.97,36.99,95307.0,25.9312,25.9312,25.9102,25.9242,95307.0
2015-09-28 12:00:00,36.98,37.05,36.97,37.02,218261.0,25.9172,25.9663,25.9102,25.9452,218261.0
2015-09-28 12:05:00,37.02,37.02,36.97,37.0,67149.0,25.9452,25.9452,25.9102,25.9312,67149.0
2015-09-28 12:10:00,37.0,37.04,36.95,37.04,62571.0,25.9312,25.9593,25.8962,25.9593,62571.0
2015-09-28 12:15:00,37.05,37.06,36.92,36.92,37582.0,25.9663,25.9733,25.8752,25.8752,37582.0
2015-09-28 12:20:00,36.92,37.05,36.87,37.04,86166.0,25.8752,25.9663,25.8401,25.9593,86166.0
2015-09-28 12:25:00,37.03,37.07,37.0,37.04,32191.0,25.9523,25.9803,25.9312,25.9593,32191.0
2015-09-28 12:30:00,37.04,37.06,36.97,36.98,45990.0,25.9593,25.9733,25.9102,25.9172,45990.0
2015-09-28 12:35:00,36.97,37.03,36.95,37.02,88818.0,25.9102,25.9523,25.8962,25.9452,88818.0
2015-09-28 12:40:00,37.03,37.06,37.01,37.01,23923.0,25.9523,25.9733,25.9382,25.9382,23923.0
2015-09-28 12:45:00,37.0,37.02,36.98,36.99,54080.0,25.9312,25.9452,25.9172,25.9242,54080.0
2015-09-28 12:50:00,37.0,37.0,36.95,37.0,37694.0,25.9312,25.9312,25.8962,25.9312,37694.0
2015-09-28 12:55:00,37.01,37.11,37.0,37.07,73200.0,25.9382,26.0083,25.9312,25.9803,73200.0
2015-09-28 13:00:00,37.07,37.17,37.05,37.07,73725.0,25.9803,26.0504,25.9663,25.9803,73725.0
2015-09-28 13:05:00,37.07,37.1,37.02,37.07,25826.0,25.9803,26.0013,25.9452,25.9803,25826.0
2015-09-28 13:10:00,37.07,37.12,37.01,37.09,34418.0,25.9803,26.0153,25.9382,25.9943,34418.0
2015-09-28 13:15:00,37.09,37.11,36.96,36.97,50299.0,25.9943,26.0083,25.9032,25.9102,50299.0
2015-09-28 13:20:00,36.97,37.01,36.92,36.94,48456.0,25.9102,25.9382,25.8752,25.8892,48456.0
2015-09-28 13:25:00,36.93,36.94,36.8,36.8,59712.0,25.8822,25.8892,25.7911,25.7911,59712.0
2015-09-28 13:30:00,36.81,36.87,36.78,36.83,56033.0,25.7981,25.8401,25.777,25.8121,56033.0
2015-09-28 13:35:00,36.83,36.91,36.81,36.85,25681.0,25.8121,25.8682,25.7981,25.8261,25681.0
2015-09-28 13:40:00,36.84,36.9,36.8,36.81,25992.0,25.8191,25.8611,25.7911,25.7981,25992.0
2015-09-28 13:45:00,36.82,36.9,36.82,36.88,28187.0,25.8051,25.8611,25.8051,25.8471,28187.0
2015-09-28 13:50:00,36.88,36.93,36.81,36.81,34502.0,25.8471,25.8822,25.7981,25.7981,34502.0
2015-09-28 13:55:00,36.82,36.89,36.8,36.81,40481.0,25.8051,25.8541,25.7911,25.7981,40481.0
2015-09-28 14:00:00,36.81,36.86,36.79,36.82,31749.0,25.7981,25.8331,25.7841,25.8051,31749.0
2015-09-28 14:05:00,36.81,36.88,36.8,36.85,25067.0,25.7981,25.8471,25.7911,25.8261,25067.0
2015-09-28 14:10:00,36.85,36.92,36.8,36.91,60565.0,25.8261,25.8752,25.7911,25.8682,60565.0
2015-09-28 14:15:00,36.9,36.95,36.85,36.95,79985.0,25.8611,25.8962,25.8261,25.8962,79985.0
2015-09-28 14:20:00,36.95,37.01,36.91,37.01,100714.0,25.8962,25.9382,25.8682,25.9382,100714.0
2015-09-28 14:25:00,37.02,37.02,36.92,37.0,73305.0,25.9452,25.9452,25.8752,25.9312,73305.0
2015-09-28 14:30:00,37.0,37.01,36.91,36.96,25020.0,25.9312,25.9382,25.8682,25.9032,25020.0
2015-09-28 14:35:00,36.95,37.03,36.94,37.03,40474.0,25.8962,25.9523,25.8892,25.9523,40474.0
2015-09-28 14:40:00,37.03,37.06,37.02,37.05,39099.0,25.9523,25.9733,25.9452,25.9663,39099.0
2015-09-28 14:45:00,37.04,37.06,36.91,36.92,41884.0,25.9593,25.9733,25.8682,25.8752,41884.0
2015-09-28 14:50:00,36.92,36.95,36.84,36.86,36348.0,25.8752,25.8962,25.8191,25.8331,36348.0
2015-09-28 14:55:00,36.89,36.93,36.88,36.88,75355.0,25.8541,25.8822,25.8471,25.8471,75355.0
2015-09-28 15:00:00,36.89,36.89,36.82,36.87,68818.0,25.8541,25.8541,25.8051,25.8401,68818.0
2015-09-28 15:05:00,36.88,36.88,36.77,36.78,67722.0,25.8471,25.8471,25.77,25.777,67722.0
2015-09-28 15:10:00,36.77,36.81,36.76,36.79,65254.0,25.77,25.7981,25.763,25.7841,65254.0
2015-09-28 15:15:00,36.79,36.87,36.76,36.82,73156.0,25.7841,25.8401,25.763,25.8051,73156.0
2015-09-28 15:20:00,36.83,36.84,36.78,36.81,75784.0,25.8121,25.8191,25.777,25.7981,75784.0
2015-09-28 15:25:00,36.82,36.87,36.75,36.79,92242.0,25.8051,25.8401,25.756,25.7841,92242.0
2015-09-28 15:30:00,36.78,36.9,36.77,36.89,106060.0,25.777,25.8611,25.77,25.8541,106060.0
2015-09-28 15:35:00,36.88,36.94,36.81,36.83,111850.0,25.8471,25.8892,25.7981,25.8121,111850.0
2015-09-28 15:40:00,36.82,36.89,36.79,36.8,110259.0,25.8051,25.8541,25.7841,25.7911,110259.0
2015-09-28 15:45:00,36.8,36.85,36.77,36.83,124458.0,25.7911,25.8261,25.77,25.8121,124458.0
2015-09-28 15:50:00,36.83,36.87,36.77,36.83,156019.0,25.8121,25.8401,25.77,25.8121,156019.0
2015-09-28 15:55:00,36.82,36.84,36.76,36.77,282629.0,25.8051,25.8191,25.763,25.77,282629.0
2015-09-29 09:30:00,37.06,37.13,36.83,37.1,74450.0,25.9733,26.0223,25.8121,26.0013,74450.0
2015-09-29 09:35:00,37.09,37.2,36.72,36.73,77215.0,25.9943,26.0714,25.735,25.742,77215.0
2015-09-29 09:40:00,36.75,36.8,36.54,36.56,60555.0,25.756,25.7911,25.6088,25.6229,60555.0
2015-09-29 09:45:00,36.55,36.61,36.46,36.48,55339.0,25.6159,25.6579,25.5528,25.5668,55339.0
2015-09-29 09:50:00,36.49,36.65,36.46,36.58,52628.0,25.5738,25.6859,25.5528,25.6369,52628.0
2015-09-29 09:55:00,36.59,36.69,36.5,36.53,81820.0,25.6439,25.714,25.5808,25.6018,81820.0
2015-09-29 10:00:00,36.54,36.83,36.54,36.71,51717.0,25.6088,25.8121,25.6088,25.728,51717.0
2015-09-29 10:05:00,36.74,36.93,36.68,36.69,49683.0,25.749,25.8822,25.707,25.714,49683.0
2015-09-29 10:10:00,36.68,36.72,36.52,36.66,43658.0,25.707,25.735,25.5948,25.6929,43658.0
2015-09-29 10:15:00,36.66,36.68,36.6,36.65,39452.0,25.6929,25.707,25.6509,25.6859,39452.0
2015-09-29 10:20:00,36.64,36.84,36.63,36.82,57981.0,25.6789,25.8191,25.6719,25.8051,57981.0
2015-09-29 10:25:00,36.82,37.02,36.82,36.96,46753.0,25.8051,25.9452,25.8051,25.9032,46753.0
2015-09-29 10:30:00,36.97,37.03,36.91,36.94,66205.0,25.9102,25.9523,25.8682,25.8892,66205.0
2015-09-29 10:35:00,36.94,37.01,36.89,36.94,37012.0,25.8892,25.9382,25.8541,25.8892,37012.0
2015-09-29 10:40:00,36.93,36.95,36.74,36.76,60333.0,25.8822,25.8962,25.749,25.763,60333.0
2015-09-29 10:45:00,36.77,36.79,36.6,36.61,48885.0,25.77,25.7841,25.6509,25.6579,48885.0
2015-09-29 10:50:00,36.62,36.68,36.58,36.67,36444.0,25.6649,25.707,25.6369,25.7,36444.0
2015-09-29 10:55:00,36.69,36.74,36.59,36.7,34541.0,25.714,25.749,25.6439,25.721,34541.0
2015-09-29 11:00:00,36.7,36.77,36.65,36.75,31453.0,25.721,25.77,25.6859,25.756,31453.0
2015-09-29 11:05:00,36.75,36.75,36.57,36.57,82027.0,25.756,25.756,25.6299,25.6299,82027.0
2015-09-29 11:10:00,36.57,36.61,36.49,36.54,73529.0,25.6299,25.6579,25.5738,25.6088,73529.0
2015-09-29 11:15:00,36.55,36.59,36.4,36.41,95271.0,25.6159,25.6439,25.5107,25.5177,95271.0
2015-09-29 11:20:00,36.41,36.52,36.39,36.49,54127.0,25.5177,25.5948,25.5037,25.5738,54127.0
2015-09-29 11:25:00,36.49,36.55,36.45,36.51,51036.0,25.5738,25.6159,25.5458,25.5878,51036.0
2015-09-29 11:30:00,36.52,36.57,36.47,36.55,68743.0,25.5948,25.6299,25.5598,25.6159,68743.0
2015-09-29 11:35:00,36.55,36.58,36.5,36.56,38352.0,25.6159,25.6369,25.5808,25.6229,38352.0
2015-09-29 11:40:00,36.55,36.56,36.33,36.33,111141.0,25.6159,25.6229,25.4617,25.4617,111141.0
2015-09-29 11:45:00,36.33,36.34,36.17,36.17,82709.0,25.4617,25.4687,25.3495,25.3495,82709.0
2015-09-29 11:50:00,36.16,36.21,36.1,36.11,86796.0,25.3425,25.3776,25.3005,25.3075,86796.0
2015-09-29 11:55:00,36.1,36.11,36.02,36.06,63591.0,25.3005,25.3075,25.2444,25.2724,63591.0
2015-09-29 12:00:00,36.04,36.21,36.04,36.21,32799.0,25.2584,25.3776,25.2584,25.3776,32799.0
2015-09-29 12:05:00,36.21,36.24,36.16,36.21,36604.0,25.3776,25.3986,25.3425,25.3776,36604.0
2015-09-29 12:10:00,36.19,36.22,36.16,36.19,39360.0,25.3635,25.3846,25.3425,25.3635,39360.0
2015-09-29 12:15:00,36.19,36.49,36.18,36.4,63692.0,25.3635,25.5738,25.3565,25.5107,63692.0
2015-09-29 12:20:00,36.4,36.52,36.4,36.5,49373.0,25.5107,25.5948,25.5107,25.5808,49373.0
2015-09-29 12:25:00,36.5,36.6,36.48,36.6,49067.0,25.5808,25.6509,25.5668,25.6509,49067.0
2015-09-29 12:30:00,36.61,36.75,36.59,36.73,39543.0,25.6579,25.756,25.6439,25.742,39543.0
2015-09-29 12:35:00,36.73,36.82,36.72,36.81,36350.0,25.742,25.8051,25.735,25.7981,36350.0
2015-09-29 12:40:00,36.8,36.83,36.76,36.8,42107.0,25.7911,25.8121,25.763,25.7911,42107.0
2015-09-29 12:45:00,36.8,36.8,36.61,36.64,41670.0,25.7911,25.7911,25.6579,25.6789,41670.0
2015-09-29 12:50:00,36.64,36.64,36.49,36.5,39905.0,25.6789,25.6789,25.5738,25.5808,39905.0
2015-09-29 12:55:00,36.49,36.49,36.39,36.4,34490.0,25.5738,25.5738,25.5037,25.5107,34490.0
2015-09-29 13:00:00,36.41,36.42,36.33,36.37,64713.0,25.5177,25.5247,25.4617,25.4897,64713.0
2015-09-29 13:05:00,36.37,36.49,36.37,36.44,30775.0,25.4897,25.5738,25.4897,25.5388,30775.0
2015-09-29 13:10:00,36.43,36.47,36.41,36.44,24299.0,25.5318,25.5598,25.5177,25.5388,24299.0
2015-09-29 13:15:00,36.44,36.52,36.41,36.52,34050.0,25.5388,25.5948,25.5177,25.5948,34050.0
2015-09-29 13:20:00,36.5,36.5,36.41,36.42,40271.0,25.5808,25.5808,25.5177,25.5247,40271.0
2015-09-29 13:25:00,36.42,36.5,36.41,36.49,50566.0,25.5247,25.5808,25.5177,25.5738,50566.0
2015-09-29 13:30:00,36.5,36.66,36.5,36.64,42348.0,25.5808,25.6929,25.5808,25.6789,42348.0
2015-09-29 13:35:00,36.64,36.74,36.63,36.71,38219.0,25.6789,25.749,25.6719,25.728,38219.0
2015-09-29 13:40:00,36.72,36.79,36.72,36.76,26868.0,25.735,25.7841,25.735,25.763,26868.0
2015-09-29 13:45:00,36.76,36.78,36.65,36.65,63196.0,25.763,25.777,25.6859,25.6859,63196.0
2015-09-29 13:50:00,36.65,36.68,36.59,36.6,70624.0,25.6859,25.707,25.6439,25.6509,70624.0
2015-09-29 13:55:00,36.59,36.6,36.53,36.53,69722.0,25.6439,25.6509,25.6018,25.6018,69722.0
2015-09-29 14:00:00,36.54,36.55,36.41,36.42,49147.0,25.6088,25.6159,25.5177,25.5247,49147.0
2015-09-29 14:05:00,36.42,36.46,36.37,36.41,47830.0,25.5247,25.5528,25.4897,25.5177,47830.0
2015-09-29 14:10:00,36.42,36.53,36.41,36.51,30231.0,25.5247,25.6018,25.5177,25.5878,30231.0
2015-09-29 14:15:00,36.51,36.54,36.43,36.51,36803.0,25.5878,25.6088,25.5318,25.5878,36803.0
2015-09-29 14:20:00,36.52,36.58,36.48,36.57,66192.0,25.5948,25.6369,25.5668,25.6299,66192.0
2015-09-29 14:25:00,36.57,36.57,36.47,36.51,71413.0,25.6299,25.6299,25.5598,25.5878,71413.0
2015-09-29 14:30:00,36.51,36.52,36.44,36.44,31733.0,25.5878,25.5948,25.5388,25.5388,31733.0
2015-09-29 14:35:00,36.44,36.48,36.4,36.48,44966.0,25.5388,25.5668,25.5107,25.5668,44966.0
2015-09-29 14:40:00,36.48,36.49,36.4,36.4,36848.0,25.5668,25.5738,25.5107,25.5107,36848.0
2015-09-29 14:45:00,36.41,36.41,36.24,36.24,40636.0,25.5177,25.5177,25.3986,25.3986,40636.0
2015-09-29 14:50:00,36.25,36.28,36.23,36.25,48902.0,25.4056,25.4266,25.3916,25.4056,48902.0
2015-09-29 14:55:00,36.24,36.26,36.18,36.2,89686.0,25.3986,25.4126,25.3565,25.3706,89686.0
2015-09-29 15:00:00,36.19,36.21,36.11,36.18,57643.0,25.3635,25.3776,25.3075,25.3565,57643.0
2015-09-29 15:05:00,36.19,36.29,36.17,36.28,54997.0,25.3635,25.4336,25.3495,25.4266,54997.0
2015-09-29 15:10:00,36.28,36.4,36.26,36.37,51618.0,25.4266,25.5107,25.4126,25.4897,51618.0
2015-09-29 15:15:00,36.38,36.4,36.32,36.36,55284.0,25.4967,25.5107,25.4547,25.4827,55284.0
2015-09-29 15:20:00,36.36,36.37,36.25,36.32,58346.0,25.4827,25.4897,25.4056,25.4547,58346.0
2015-09-29 15:25:00,36.32,36.37,36.3,36.35,58943.0,25.4547,25.4897,25.4406,25.4757,58943.0
2015-09-29 15:30:00,36.35,36.38,36.32,36.32,75110.0,25.4757,25.4967,25.4547,25.4547,75110.0
2015-09-29 15:35:00,36.33,36.42,36.3,36.34,77166.0,25.4617,25.5247,25.4406,25.4687,77166.0
2015-09-29 15:40:00,36.34,36.36,36.29,36.34,75657.0,25.4687,25.4827,25.4336,25.4687,75657.0
2015-09-29 15:45:00,36.34,36.38,36.25,36.38,167328.0,25.4687,25.4967,25.4056,25.4967,167328.0
2015-09-29 15:50:00,36.38,36.42,36.33,36.4,117767.0,25.4967,25.5247,25.4617,25.5107,117767.0
2015-09-29 15:55:00,36.4,36.45,36.39,36.42,187449.0,25.5107,25.5458,25.5037,25.5247,187449.0
2015-09-30 09:30:00,36.97,37.07,36.65,36.78,84405.0,25.9102,25.9803,25.6859,25.777,84405.0
2015-09-30 09:35:00,36.77,36.79,36.53,36.67,54726.0,25.77,25.7841,25.6018,25.7,54726.0
2015-09-30 09:40:00,36.71,36.81,36.55,36.57,32942.0,25.728,25.7981,25.6159,25.6299,32942.0
2015-09-30 09:45:00,36.57,36.67,36.53,36.64,90935.0,25.6299,25.7,25.6018,25.6789,90935.0
2015-09-30 09:50:00,36.64,36.65,36.41,36.46,50837.0,25.6789,25.6859,25.5177,25.5528,50837.0
2015-09-30 09:55:00,36.45,36.7,36.45,36.68,80039.0,25.5458,25.721,25.5458,25.707,80039.0
2015-09-30 10:00:00,36.7,36.84,36.67,36.83,77297.0,25.721,25.8191,25.7,25.8121,77297.0
2015-09-30 10:05:00,36.82,37.12,36.79,36.96,98774.0,25.8051,26.0153,25.7841,25.9032,98774.0
2015-09-30 10:10:00,36.93,37.05,36.93,36.99,112127.0,25.8822,25.9663,25.8822,25.9242,112127.0
2015-09-30 10:15:00,36.99,37.14,36.94,37.14,125825.0,25.9242,26.0294,25.8892,26.0294,125825.0
2015-09-30 10:20:00,37.14,37.27,37.12,37.25,101693.0,26.0294,26.1205,26.0153,26.1064,101693.0
2015-09-30 10:25:00,37.26,37.35,37.25,37.3,73209.0,26.1135,26.1765,26.1064,26.1415,73209.0
2015-09-30 10:30:00,37.3,37.35,36.79,36.8,191372.0,26.1415,26.1765,25.7841,25.7911,191372.0
2015-09-30 10:35:00,36.82,37.15,36.81,37.13,48920.0,25.8051,26.0364,25.7981,26.0223,48920.0
2015-09-30 10:40:00,37.15,37.47,37.11,37.36,69101.0,26.0364,26.2606,26.0083,26.1835,69101.0
2015-09-30 10:45:00,37.35,37.44,37.17,37.2,62931.0,26.1765,26.2396,26.0504,26.0714,62931.0
2015-09-30 10:50:00,37.21,37.37,37.21,37.24,56153.0,26.0784,26.1905,26.0784,26.0994,56153.0
2015-09-30 10:55:00,37.26,37.27,36.97,37.01,68388.0,26.1135,26.1205,25.9102,25.9382,68388.0
2015-09-30 11:00:00,36.99,37.06,36.93,36.93,40339.0,25.9242,25.9733,25.8822,25.8822,40339.0
2015-09-30 11:05:00,36.93,37.01,36.9,36.9,35788.0,25.8822,25.9382,25.8611,25.8611,35788.0
2015-09-30 11:10:00,36.91,37.06,36.88,37.04,40814.0,25.8682,25.9733,25.8471,25.9593,40814.0
2015-09-30 11:15:00,37.04,37.06,36.88,36.91,51602.0,25.9593,25.9733,25.8471,25.8682,51602.0
2015-09-30 11:20:00,36.91,36.91,36.71,36.76,43042.0,25.8682,25.8682,25.728,25.763,43042.0
2015-09-30 11:25:00,36.77,36.83,36.76,36.78,29726.0,25.77,25.8121,25.763,25.777,29726.0
2015-09-30 11:30:00,36.78,36.81,36.72,36.75,30716.0,25.777,25.7981,25.735,25.756,30716.0
2015-09-30 11:35:00,36.74,36.79,36.7,36.71,36376.0,25.749,25.7841,25.721,25.728,36376.0
2015-09-30 11:40:00,36.72,36.73,36.6,36.63,39854.0,25.735,25.742,25.6509,25.6719,39854.0
2015-09-30 11:45:00,36.65,36.68,36.61,36.62,40053.0,25.6859,25.707,25.6579,25.6649,40053.0
2015-09-30 11:50:00,36.62,36.68,36.55,36.59,88479.0,25.6649,25.707,25.6159,25.6439,88479.0
2015-09-30 11:55:00,36.58,36.62,36.55,36.59,59055.0,25.6369,25.6649,25.6159,25.6439,59055.0
2015-09-30 12:00:00,36.59,36.6,36.53,36.54,46721.0,25.6439,25.6509,25.6018,25.6088,46721.0
2015-09-30 12:05:00,36.54,36.54,36.39,36.46,56492.0,25.6088,25.6088,25.5037,25.5528,56492.0
2015-09-30 12:10:00,36.46,36.52,36.45,36.47,38766.0,25.5528,25.5948,25.5458,25.5598,38766.0
2015-09-30 12:15:00,36.48,36.48,36.27,36.31,47530.0,25.5668,25.5668,25.4196,25.4477,47530.0
2015-09-30 12:20:00,36.3,36.35,36.28,36.35,54171.0,25.4406,25.4757,25.4266,25.4757,54171.0
2015-09-30 12:25:00,36.35,36.52,36.3,36.48,75212.0,25.4757,25.5948,25.4406,25.5668,75212.0
2015-09-30 12:30:00,36.47,36.54,36.29,36.31,93437.0,25.5598,25.6088,25.4336,25.4477,93437.0
2015-09-30 12:35:00,36.32,36.35,36.27,36.3,60967.0,25.4547,25.4757,25.4196,25.4406,60967.0
2015-09-30 12:40:00,36.31,36.34,36.28,36.3,38759.0,25.4477,25.4687,25.4266,25.4406,38759.0
2015-09-30 12:45:00,36.29,36.29,36.11,36.13,59376.0,25.4336,25.4336,25.3075,25.3215,59376.0
2015-09-30 12:50:00,36.13,36.14,36.05,36.1,43356.0,25.3215,25.3285,25.2654,25.3005,43356.0
2015-09-30 12:55:00,36.11,36.18,36.08,36.18,33452.0,25.3075,25.3565,25.2865,25.3565,33452.0
2015-09-30 13:00:00,36.18,36.22,36.15,36.22,46871.0,25.3565,25.3846,25.3355,25.3846,46871.0
2015-09-30 13:05:00,36.23,36.3,36.22,36.27,26356.0,25.3916,25.4406,25.3846,25.4196,26356.0
2015-09-30 13:10:00,36.28,36.3,36.16,36.16,36713.0,25.4266,25.4406,25.3425,25.3425,36713.0
2015-09-30 13:15:00,36.16,36.17,36.11,36.13,35302.0,25.3425,25.3495,25.3075,25.3215,35302.0
2015-09-30 13:20:00,36.12,36.13,36.01,36.07,48018.0,25.3145,25.3215,25.2374,25.2794,48018.0
2015-09-30 13:25:00,36.07,36.1,36.05,36.07,102138.0,25.2794,25.3005,25.2654,25.2794,102138.0
2015-09-30 13:30:00,36.08,36.16,36.07,36.11,85998.0,25.2865,25.3425,25.2794,25.3075,85998.0
2015-09-30 13:35:00,36.11,36.11,36.03,36.07,32470.0,25.3075,25.3075,25.2514,25.2794,32470.0
2015-09-30 13:40:00,36.08,36.26,36.08,36.25,37224.0,25.2865,25.4126,25.2865,25.4056,37224.0
2015-09-30 13:45:00,36.24,36.27,36.22,36.27,35654.0,25.3986,25.4196,25.3846,25.4196,35654.0
2015-09-30 13:50:00,36.27,36.4,36.26,36.4,79544.0,25.4196,25.5107,25.4126,25.5107,79544.0
2015-09-30 13:55:00,36.39,36.44,36.39,36.42,42752.0,25.5037,25.5388,25.5037,25.5247,42752.0
2015-09-30 14:00:00,36.41,36.47,36.37,36.39,47923.0,25.5177,25.5598,25.4897,25.5037,47923.0
2015-09-30 14:05:00,36.39,36.43,36.37,36.39,59028.0,25.5037,25.5318,25.4897,25.5037,59028.0
2015-09-30 14:10:00,36.39,36.51,36.38,36.49,68519.0,25.5037,25.5878,25.4967,25.5738,68519.0
2015-09-30 14:15:00,36.5,36.51,36.45,36.5,49996.0,25.5808,25.5878,25.5458,25.5808,49996.0
2015-09-30 14:20:00,36.5,36.56,36.48,36.55,46985.0,25.5808,25.6229,25.5668,25.6159,46985.0
2015-09-30 14:25:00,36.54,36.59,36.45,36.58,46190.0,25.6088,25.6439,25.5458,25.6369,46190.0
2015-09-30 14:30:00,36.6,36.6,36.41,36.48,62872.0,25.6509,25.6509,25.5177,25.5668,62872.0
2015-09-30 14:35:00,36.48,36.51,36.42,36.49,45509.0,25.5668,25.5878,25.5247,25.5738,45509.0
2015-09-30 14:40:00,36.49,36.52,36.4,36.4,46348.0,25.5738,25.5948,25.5107,25.5107,46348.0
2015-09-30 14:45:00,36.39,36.48,36.39,36.48,38547.0,25.5037,25.5668,25.5037,25.5668,38547.0
2015-09-30 14:50:00,36.47,36.56,36.45,36.51,77977.0,25.5598,25.6229,25.5458,25.5878,77977.0
2015-09-30 14:55:00,36.51,36.56,36.49,36.51,74947.0,25.5878,25.6229,25.5738,25.5878,74947.0
2015-09-30 15:00:00,36.52,36.55,36.44,36.46,77521.0,25.5948,25.6159,25.5388,25.5528,77521.0
2015-09-30 15:05:00,36.47,36.51,36.42,36.46,127433.0,25.5598,25.5878,25.5247,25.5528,127433.0
2015-09-30 15:10:00,36.46,36.55,36.44,36.53,118213.0,25.5528,25.6159,25.5388,25.6018,118213.0
2015-09-30 15:15:00,36.53,36.57,36.47,36.54,66256.0,25.6018,25.6299,25.5598,25.6088,66256.0
2015-09-30 15:20:00,36.54,36.76,36.53,36.69,76269.0,25.6088,25.763,25.6018,25.714,76269.0
2015-09-30 15:25:00,36.69,36.8,36.68,36.78,52157.0,25.714,25.7911,25.707,25.777,52157.0
2015-09-30 15:30:00,36.78,36.83,36.77,36.82,74917.0,25.777,25.8121,25.77,25.8051,74917.0
2015-09-30 15:35:00,36.81,36.93,36.81,36.92,84968.0,25.7981,25.8822,25.7981,25.8752,84968.0
2015-09-30 15:40:00,36.91,37.03,36.89,36.99,95535.0,25.8682,25.9523,25.8541,25.9242,95535.0
2015-09-30 15:45:00,36.99,37.07,36.99,37.05,128722.0,25.9242,25.9803,25.9242,25.9663,128722.0
2015-09-30 15:50:00,37.05,37.08,37.03,37.08,115239.0,25.9663,25.9873,25.9523,25.9873,115239.0
2015-09-30 15:55:00,37.08,37.13,37.07,37.09,449090.0,25.9873,26.0223,25.9803,25.9943,449090.0
2015-10-01 09:30:00,37.86,38.71,37.7,38.58,205265.0,26.534,27.1297,26.4218,27.0386,205265.0
2015-10-01 09:35:00,38.58,38.67,38.29,38.48,139679.0,27.0386,27.1016,26.8353,26.9685,139679.0
2015-10-01 09:40:00,38.48,38.8,38.47,38.6,111128.0,26.9685,27.1928,26.9615,27.0526,111128.0
2015-10-01 09:45:00,38.61,38.69,38.43,38.59,77505.0,27.0596,27.1157,26.9334,27.0456,77505.0
2015-10-01 09:50:00,38.6,38.67,38.5,38.62,107054.0,27.0526,27.1016,26.9825,27.0666,107054.0
2015-10-01 09:55:00,38.62,38.71,38.45,38.47,76392.0,27.0666,27.1297,26.9475,26.9615,76392.0
2015-10-01 10:00:00,38.46,38.49,38.25,38.25,143715.0,26.9545,26.9755,26.8073,26.8073,143715.0
2015-10-01 10:05:00,38.24,38.29,38.07,38.26,94864.0,26.8003,26.8353,26.6811,26.8143,94864.0
2015-10-01 10:10:00,38.27,38.45,38.08,38.12,68135.0,26.8213,26.9475,26.6881,26.7162,68135.0
2015-10-01 10:15:00,38.15,38.35,38.08,38.25,65705.0,26.7372,26.8774,26.6881,26.8073,65705.0
2015-10-01 10:20:00,38.24,38.65,38.21,38.5,113442.0,26.8003,27.0876,26.7793,26.9825,113442.0
2015-10-01 10:25:00,38.5,38.92,38.5,38.73,127992.0,26.9825,27.2769,26.9825,27.1437,127992.0
2015-10-01 10:30:00,38.72,38.73,38.23,38.25,73028.0,27.1367,27.1437,26.7933,26.8073,73028.0
2015-10-01 10:35:00,38.21,38.51,38.21,38.47,64205.0,26.7793,26.9895,26.7793,26.9615,64205.0
2015-10-01 10:40:00,38.46,38.47,38.07,38.16,77461.0,26.9545,26.9615,26.6811,26.7442,77461.0
2015-10-01 10:45:00,38.15,38.31,38.06,38.06,64767.0,26.7372,26.8493,26.6741,26.6741,64767.0
2015-10-01 10:50:00,38.05,38.06,37.75,37.75,61734.0,26.6671,26.6741,26.4569,26.4569,61734.0
2015-10-01 10:55:00,37.77,37.94,37.68,37.81,51873.0,26.4709,26.59,26.4078,26.4989,51873.0
2015-10-01 11:00:00,37.83,37.83,37.59,37.7,73251.0,26.5129,26.5129,26.3447,26.4218,73251.0
2015-10-01 11:05:00,37.69,37.72,37.52,37.56,54588.0,26.4148,26.4358,26.2957,26.3237,54588.0
2015-10-01 11:10:00,37.59,37.8,37.58,37.7,41301.0,26.3447,26.4919,26.3377,26.4218,41301.0
2015-10-01 11:15:00,37.7,37.74,37.58,37.67,52270.0,26.4218,26.4499,26.3377,26.4008,52270.0
2015-10-01 11:20:00,37.66,37.89,37.57,37.83,64959.0,26.3938,26.555,26.3307,26.5129,64959.0
2015-10-01 11:25:00,37.86,38.21,37.84,38.16,81097.0,26.534,26.7793,26.5199,26.7442,81097.0
2015-10-01 11:30:00,38.17,38.23,38.0,38.01,75062.0,26.7512,26.7933,26.6321,26.6391,75062.0
2015-10-01 11:35:00,38.02,38.15,37.86,37.95,58071.0,26.6461,26.7372,26.534,26.597,58071.0
2015-10-01 11:40:00,37.95,38.26,37.95,37.98,46066.0,26.597,26.8143,26.597,26.6181,46066.0
2015-10-01 11:45:00,37.98,38.04,37.83,38.0,68895.0,26.6181,26.6601,26.5129,26.6321,68895.0
2015-10-01 11:50:00,38.02,38.04,37.82,37.82,39090.0,26.6461,26.6601,26.5059,26.5059,39090.0
2015-10-01 11:55:00,37.83,37.87,37.73,37.85,35833.0,26.5129,26.541,26.4428,26.527,35833.0
2015-10-01 12:00:00,37.87,37.88,37.67,37.72,40842.0,26.541,26.548,26.4008,26.4358,40842.0
2015-10-01 12:05:00,37.72,37.77,37.56,37.6,28589.0,26.4358,26.4709,26.3237,26.3517,28589.0
2015-10-01 12:10:00,37.57,37.71,37.45,37.68,40335.0,26.3307,26.4288,26.2466,26.4078,40335.0
2015-10-01 12:15:00,37.68,37.69,37.56,37.59,51810.0,26.4078,26.4148,26.3237,26.3447,51810.0
2015-10-01 12:20:00,37.61,37.64,37.46,37.58,48903.0,26.3587,26.3798,26.2536,26.3377,48903.0
2015-10-01 12:25:00,37.58,37.89,37.57,37.73,52583.0,26.3377,26.555,26.3307,26.4428,52583.0
2015-10-01 12:30:00,37.75,37.81,37.65,37.73,28256.0,26.4569,26.4989,26.3868,26.4428,28256.0
2015-10-01 12:35:00,37.73,37.74,37.62,37.66,26783.0,26.4428,26.4499,26.3658,26.3938,26783.0
2015-10-01 12:40:00,37.63,37.66,37.57,37.66,33938.0,26.3728,26.3938,26.3307,26.3938,33938.0
2015-10-01 12:45:00,37.65,37.65,37.52,37.55,24475.0,26.3868,26.3868,26.2957,26.3167,24475.0
2015-10-01 12:50:00,37.55,37.56,37.44,37.55,29752.0,26.3167,26.3237,26.2396,26.3167,29752.0
2015-10-01 12:55:00,37.55,37.75,37.55,37.61,49296.0,26.3167,26.4569,26.3167,26.3587,49296.0
2015-10-01 13:00:00,37.61,37.68,37.46,37.5,70020.0,26.3587,26.4078,26.2536,26.2817,70020.0
2015-10-01 13:05:00,37.5,37.5,37.41,37.47,33019.0,26.2817,26.2817,26.2186,26.2606,33019.0
2015-10-01 13:10:00,37.47,37.48,37.38,37.39,37044.0,26.2606,26.2676,26.1976,26.2046,37044.0
2015-10-01 13:15:00,37.39,37.54,37.37,37.47,46244.0,26.2046,26.3097,26.1905,26.2606,46244.0
2015-10-01 13:20:00,37.47,37.47,37.37,37.47,32737.0,26.2606,26.2606,26.1905,26.2606,32737.0
2015-10-01 13:25:00,37.48,37.59,37.46,37.5,39451.0,26.2676,26.3447,26.2536,26.2817,39451.0
2015-10-01 13:30:00,37.51,37.59,37.51,37.59,31309.0,26.2887,26.3447,26.2887,26.3447,31309.0
2015-10-01 13:35:00,37.59,37.74,37.52,37.63,40377.0,26.3447,26.4499,26.2957,26.3728,40377.0
2015-10-01 13:40:00,37.64,37.75,37.63,37.68,32132.0,26.3798,26.4569,26.3728,26.4078,32132.0
2015-10-01 13:45:00,37.68,37.81,37.68,37.81,29320.0,26.4078,26.4989,26.4078,26.4989,29320.0
2015-10-01 13:50:00,37.82,37.9,37.75,37.88,32778.0,26.5059,26.562,26.4569,26.548,32778.0
2015-10-01 13:55:00,37.87,37.96,37.85,37.94,23570.0,26.541,26.604,26.527,26.59,23570.0
2015-10-01 14:00:00,37.92,37.92,37.75,37.75,83836.0,26.576,26.576,26.4569,26.4569,83836.0
2015-10-01 14:05:00,37.74,37.94,37.73,37.87,49465.0,26.4499,26.59,26.4428,26.541,49465.0
2015-10-01 14:10:00,37.86,37.88,37.74,37.74,39756.0,26.534,26.548,26.4499,26.4499,39756.0
2015-10-01 14:15:00,37.76,37.81,37.73,37.75,74238.0,26.4639,26.4989,26.4428,26.4569,74238.0
2015-10-01 14:20:00,37.75,37.79,37.58,37.72,41379.0,26.4569,26.4849,26.3377,26.4358,41379.0
2015-10-01 14:25:00,37.74,37.76,37.63,37.68,33625.0,26.4499,26.4639,26.3728,26.4078,33625.0
2015-10-01 14:30:00,37.66,37.78,37.65,37.65,38746.0,26.3938,26.4779,26.3868,26.3868,38746.0
2015-10-01 14:35:00,37.66,37.7,37.62,37.69,43433.0,26.3938,26.4218,26.3658,26.4148,43433.0
2015-10-01 14:40:00,37.69,37.72,37.65,37.66,30021.0,26.4148,26.4358,26.3868,26.3938,30021.0
2015-10-01 14:45:00,37.67,37.7,37.5,37.5,76112.0,26.4008,26.4218,26.2817,26.2817,76112.0
2015-10-01 14:50:00,37.52,37.55,37.46,37.55,139269.0,26.2957,26.3167,26.2536,26.3167,139269.0
2015-10-01 14:55:00,37.55,37.76,37.55,37.69,57355.0,26.3167,26.4639,26.3167,26.4148,57355.0
2015-10-01 15:00:00,37.7,37.78,37.65,37.65,39250.0,26.4218,26.4779,26.3868,26.3868,39250.0
2015-10-01 15:05:00,37.65,37.75,37.63,37.7,46695.0,26.3868,26.4569,26.3728,26.4218,46695.0
2015-10-01 15:10:00,37.71,37.76,37.69,37.76,63531.0,26.4288,26.4639,26.4148,26.4639,63531.0
2015-10-01 15:15:00,37.76,37.77,37.65,37.7,46349.0,26.4639,26.4709,26.3868,26.4218,46349.0
2015-10-01 15:20:00,37.7,37.76,37.66,37.75,46992.0,26.4218,26.4639,26.3938,26.4569,46992.0
2015-10-01 15:25:00,37.76,37.8,37.71,37.79,68535.0,26.4639,26.4919,26.4288,26.4849,68535.0
2015-10-01 15:30:00,37.79,37.8,37.72,37.75,77447.0,26.4849,26.4919,26.4358,26.4569,77447.0
2015-10-01 15:35:00,37.75,37.75,37.64,37.7,107449.0,26.4569,26.4569,26.3798,26.4218,107449.0
2015-10-01 15:40:00,37.69,37.73,37.67,37.7,109082.0,26.4148,26.4428,26.4008,26.4218,109082.0
2015-10-01 15:45:00,37.7,37.78,37.69,37.72,121445.0,26.4218,26.4779,26.4148,26.4358,121445.0
2015-10-01 15:50:00,37.72,37.74,37.67,37.71,106073.0,26.4358,26.4499,26.4008,26.4288,106073.0
2015-10-01 15:55:00,37.7,37.76,37.68,37.75,125472.0,26.4218,26.4639,26.4078,26.4569,125472.0
2015-10-02 09:30:00,37.38,37.54,37.2,37.45,69868.0,26.1976,26.3097,26.0714,26.2466,69868.0
2015-10-02 09:35:00,37.47,37.8,37.45,37.62,57950.0,26.2606,26.4919,26.2466,26.3658,57950.0
2015-10-02 09:40:00,37.62,37.89,37.56,37.83,39979.0,26.3658,26.555,26.3237,26.5129,39979.0
2015-10-02 09:45:00,37.83,37.87,37.63,37.66,29617.0,26.5129,26.541,26.3728,26.3938,29617.0
2015-10-02 09:50:00,37.64,37.64,37.35,37.42,39583.0,26.3798,26.3798,26.1765,26.2256,39583.0
2015-10-02 09:55:00,37.46,37.77,37.46,37.77,31665.0,26.2536,26.4709,26.2536,26.4709,31665.0
2015-10-02 10:00:00,37.71,38.06,37.62,38.0,35998.0,26.4288,26.6741,26.3658,26.6321,35998.0
2015-10-02 10:05:00,38.02,38.04,37.87,37.95,30942.0,26.6461,26.6601,26.541,26.597,30942.0
2015-10-02 10:10:00,37.94,37.94,37.75,37.86,32742.0,26.59,26.59,26.4569,26.534,32742.0
2015-10-02 10:15:00,37.85,38.04,37.84,37.99,32691.0,26.527,26.6601,26.5199,26.6251,32691.0
2015-10-02 10:20:00,37.99,38.11,37.95,38.04,57693.0,26.6251,26.7092,26.597,26.6601,57693.0
2015-10-02 10:25:00,38.03,38.04,37.92,37.93,41355.0,26.6531,26.6601,26.576,26.583,41355.0
2015-10-02 10:30:00,37.92,37.94,37.77,37.79,48729.0,26.576,26.59,26.4709,26.4849,48729.0
2015-10-02 10:35:00,37.81,37.95,37.78,37.94,26971.0,26.4989,26.597,26.4779,26.59,26971.0
2015-10-02 10:40:00,37.93,38.07,37.91,38.05,28160.0,26.583,26.6811,26.569,26.6671,28160.0
2015-10-02 10:45:00,38.04,38.04,37.93,38.04,39504.0,26.6601,26.6601,26.583,26.6601,39504.0
2015-10-02 10:50:00,38.02,38.03,37.84,37.88,58855.0,26.6461,26.6531,26.5199,26.548,58855.0
2015-10-02 10:55:00,37.9,37.99,37.89,37.97,26734.0,26.562,26.6251,26.555,26.6111,26734.0
2015-10-02 11:00:00,38.01,38.15,37.99,38.15,38975.0,26.6391,26.7372,26.6251,26.7372,38975.0
2015-10-02 11:05:00,38.16,38.26,38.15,38.22,29781.0,26.7442,26.8143,26.7372,26.7863,29781.0
2015-10-02 11:10:00,38.21,38.28,38.19,38.27,36788.0,26.7793,26.8283,26.7652,26.8213,36788.0
2015-10-02 11:15:00,38.26,38.31,38.21,38.3,30592.0,26.8143,26.8493,26.7793,26.8423,30592.0
2015-10-02 11:20:00,38.31,38.43,38.31,38.36,24938.0,26.8493,26.9334,26.8493,26.8844,24938.0
2015-10-02 11:25:00,38.35,38.37,38.31,38.36,26714.0,26.8774,26.8914,26.8493,26.8844,26714.0
2015-10-02 11:30:00,38.38,38.49,38.35,38.49,25082.0,26.8984,26.9755,26.8774,26.9755,25082.0
2015-10-02 11:35:00,38.48,38.62,38.44,38.46,36736.0,26.9685,27.0666,26.9404,26.9545,36736.0
2015-10-02 11:40:00,38.46,38.47,38.28,38.32,49417.0,26.9545,26.9615,26.8283,26.8563,49417.0
2015-10-02 11:45:00,38.33,38.43,38.32,38.32,27301.0,26.8634,26.9334,26.8563,26.8563,27301.0
2015-10-02 11:50:00,38.32,38.41,38.26,38.37,36021.0,26.8563,26.9194,26.8143,26.8914,36021.0
2015-10-02 11:55:00,38.36,38.46,38.31,38.44,56076.0,26.8844,26.9545,26.8493,26.9404,56076.0
2015-10-02 12:00:00,38.46,38.55,38.46,38.51,24890.0,26.9545,27.0175,26.9545,26.9895,24890.0
2015-10-02 12:05:00,38.53,38.65,38.48,38.64,28199.0,27.0035,27.0876,26.9685,27.0806,28199.0
2015-10-02 12:10:00,38.66,38.84,38.64,38.84,38261.0,27.0946,27.2208,27.0806,27.2208,38261.0
2015-10-02 12:15:00,38.84,38.89,38.77,38.86,51733.0,27.2208,27.2558,27.1717,27.2348,51733.0
2015-10-02 12:20:00,38.86,38.93,38.79,38.89,89262.0,27.2348,27.2839,27.1857,27.2558,89262.0
2015-10-02 12:25:00,38.88,38.92,38.75,38.77,108007.0,27.2488,27.2769,27.1577,27.1717,108007.0
2015-10-02 12:30:00,38.77,38.83,38.57,38.58,97337.0,27.1717,27.2138,27.0316,27.0386,97337.0
2015-10-02 12:35:00,38.6,38.62,38.47,38.47,41116.0,27.0526,27.0666,26.9615,26.9615,41116.0
2015-10-02 12:40:00,38.46,38.5,38.37,38.48,99770.0,26.9545,26.9825,26.8914,26.9685,99770.0
2015-10-02 12:45:00,38.48,38.74,38.48,38.69,54454.0,26.9685,27.1507,26.9685,27.1157,54454.0
2015-10-02 12:50:00,38.72,38.86,38.67,38.8,45317.0,27.1367,27.2348,27.1016,27.1928,45317.0
2015-10-02 12:55:00,38.8,38.89,38.8,38.85,32889.0,27.1928,27.2558,27.1928,27.2278,32889.0
2015-10-02 13:00:00,38.85,39.06,38.82,39.06,51984.0,27.2278,27.375,27.2068,27.375,51984.0
2015-10-02 13:05:00,39.06,39.52,39.06,39.47,152980.0,27.375,27.6974,27.375,27.6623,152980.0
2015-10-02 13:10:00,39.45,39.6,39.4,39.54,78735.0,27.6483,27.7534,27.6133,27.7114,78735.0
2015-10-02 13:15:00,39.55,39.58,39.28,39.34,76584.0,27.7184,27.7394,27.5292,27.5712,76584.0
2015-10-02 13:20:00,39.32,39.37,39.19,39.22,67836.0,27.5572,27.5922,27.4661,27.4871,67836.0
2015-10-02 13:25:00,39.21,39.33,39.19,39.28,68090.0,27.4801,27.5642,27.4661,27.5292,68090.0
2015-10-02 13:30:00,39.29,39.34,39.22,39.29,57313.0,27.5362,27.5712,27.4871,27.5362,57313.0
2015-10-02 13:35:00,39.29,39.4,39.15,39.18,100749.0,27.5362,27.6133,27.438,27.4591,100749.0
2015-10-02 13:40:00,39.18,39.35,39.11,39.31,50477.0,27.4591,27.5782,27.41,27.5502,50477.0
2015-10-02 13:45:00,39.31,39.43,39.29,39.34,55322.0,27.5502,27.6343,27.5362,27.5712,55322.0
2015-10-02 13:50:00,39.34,39.43,39.33,39.4,40188.0,27.5712,27.6343,27.5642,27.6133,40188.0
2015-10-02 13:55:00,39.39,39.51,39.38,39.42,28539.0,27.6063,27.6904,27.5992,27.6273,28539.0
2015-10-02 14:00:00,39.4,39.45,39.3,39.45,50503.0,27.6133,27.6483,27.5432,27.6483,50503.0
2015-10-02 14:05:00,39.46,39.67,39.42,39.64,45288.0,27.6553,27.8025,27.6273,27.7815,45288.0
2015-10-02 14:10:00,39.64,39.67,39.55,39.64,57572.0,27.7815,27.8025,27.7184,27.7815,57572.0
2015-10-02 14:15:00,39.63,39.69,39.54,39.65,43587.0,27.7745,27.8165,27.7114,27.7885,43587.0
2015-10-02 14:20:00,39.65,39.83,39.61,39.83,74487.0,27.7885,27.9146,27.7604,27.9146,74487.0
2015-10-02 14:25:00,39.81,39.86,39.71,39.72,54879.0,27.9006,27.9356,27.8305,27.8375,54879.0
2015-10-02 14:30:00,39.71,39.82,39.68,39.68,89047.0,27.8305,27.9076,27.8095,27.8095,89047.0
2015-10-02 14:35:00,39.68,39.73,39.63,39.72,42296.0,27.8095,27.8445,27.7745,27.8375,42296.0
2015-10-02 14:40:00,39.73,39.84,39.71,39.79,73572.0,27.8445,27.9216,27.8305,27.8866,73572.0
2015-10-02 14:45:00,39.8,39.92,39.8,39.85,193246.0,27.8936,27.9777,27.8936,27.9286,193246.0
2015-10-02 14:50:00,39.85,39.89,39.78,39.88,124890.0,27.9286,27.9567,27.8796,27.9497,124890.0
2015-10-02 14:55:00,39.89,39.94,39.82,39.89,102869.0,27.9567,27.9917,27.9076,27.9567,102869.0
2015-10-02 15:00:00,39.89,39.91,39.85,39.89,80603.0,27.9567,27.9707,27.9286,27.9567,80603.0
2015-10-02 15:05:00,39.89,40.12,39.89,40.12,120586.0,27.9567,28.1179,27.9567,28.1179,120586.0
2015-10-02 15:10:00,40.12,40.24,40.11,40.23,87850.0,28.1179,28.202,28.1109,28.195,87850.0
2015-10-02 15:15:00,40.24,40.37,40.22,40.35,100947.0,28.202,28.2931,28.188,28.2791,100947.0
2015-10-02 15:20:00,40.34,40.49,40.34,40.48,102660.0,28.2721,28.3772,28.2721,28.3702,102660.0
2015-10-02 15:25:00,40.49,40.6,40.49,40.6,184380.0,28.3772,28.4543,28.3772,28.4543,184380.0
2015-10-02 15:30:00,40.6,40.64,40.5,40.6,209576.0,28.4543,28.4823,28.3842,28.4543,209576.0
2015-10-02 15:35:00,40.59,40.73,40.55,40.68,191774.0,28.4473,28.5454,28.4192,28.5103,191774.0
2015-10-02 15:40:00,40.67,40.69,40.57,40.66,182759.0,28.5033,28.5173,28.4332,28.4963,182759.0
2015-10-02 15:45:00,40.66,40.8,40.59,40.79,262734.0,28.4963,28.5944,28.4473,28.5874,262734.0
2015-10-02 15:50:00,40.79,40.79,40.68,40.78,339244.0,28.5874,28.5874,28.5103,28.5804,339244.0
2015-10-02 15:55:00,40.78,40.79,40.67,40.73,310811.0,28.5804,28.5874,28.5033,28.5454,310811.0
2015-10-05 09:30:00,41.18,41.67,41.1,41.67,91319.0,28.8608,29.2042,28.8047,29.2042,91319.0
2015-10-05 09:35:00,41.69,42.21,41.68,41.9,130272.0,29.2182,29.5826,29.2112,29.3654,130272.0
2015-10-05 09:40:00,41.93,42.16,41.9,42.07,84485.0,29.3864,29.5476,29.3654,29.4845,84485.0
2015-10-05 09:45:00,42.07,42.1,41.69,41.69,60990.0,29.4845,29.5055,29.2182,29.2182,60990.0
2015-10-05 09:50:00,41.71,41.77,41.36,41.47,83973.0,29.2322,29.2743,28.9869,29.064,83973.0
2015-10-05 09:55:00,41.44,41.85,41.37,41.85,56872.0,29.043,29.3303,28.9939,29.3303,56872.0
2015-10-05 10:00:00,41.84,41.86,41.49,41.74,128417.0,29.3233,29.3373,29.078,29.2532,128417.0
2015-10-05 10:05:00,41.74,41.92,41.61,41.92,65734.0,29.2532,29.3794,29.1621,29.3794,65734.0
2015-10-05 10:10:00,41.92,42.42,41.91,42.35,180494.0,29.3794,29.7298,29.3724,29.6807,180494.0
2015-10-05 10:15:00,42.35,42.39,42.05,42.18,78535.0,29.6807,29.7088,29.4705,29.5616,78535.0
2015-10-05 10:20:00,42.17,42.23,41.91,41.98,118158.0,29.5546,29.5966,29.3724,29.4214,118158.0
2015-10-05 10:25:00,41.97,42.17,41.91,42.08,42288.0,29.4144,29.5546,29.3724,29.4915,42288.0
2015-10-05 10:30:00,42.07,42.33,42.02,42.33,72931.0,29.4845,29.6667,29.4495,29.6667,72931.0
2015-10-05 10:35:00,42.34,42.34,42.03,42.1,76523.0,29.6737,29.6737,29.4565,29.5055,76523.0
2015-10-05 10:40:00,42.07,42.14,41.71,41.71,105710.0,29.4845,29.5336,29.2322,29.2322,105710.0
2015-10-05 10:45:00,41.71,41.76,41.53,41.56,61930.0,29.2322,29.2673,29.1061,29.1271,61930.0
2015-10-05 10:50:00,41.54,41.91,41.48,41.91,51839.0,29.1131,29.3724,29.071,29.3724,51839.0
2015-10-05 10:55:00,41.9,42.02,41.81,42.02,63891.0,29.3654,29.4495,29.3023,29.4495,63891.0
2015-10-05 11:00:00,42.03,42.06,41.88,41.95,72284.0,29.4565,29.4775,29.3514,29.4004,72284.0
2015-10-05 11:05:00,41.95,42.07,41.93,42.0,74907.0,29.4004,29.4845,29.3864,29.4355,74907.0
2015-10-05 11:10:00,42.0,42.05,41.84,41.91,52350.0,29.4355,29.4705,29.3233,29.3724,52350.0
2015-10-05 11:15:00,41.91,42.07,41.85,42.04,40519.0,29.3724,29.4845,29.3303,29.4635,40519.0
2015-10-05 11:20:00,42.02,42.12,42.01,42.08,45132.0,29.4495,29.5196,29.4425,29.4915,45132.0
2015-10-05 11:25:00,42.08,42.35,42.08,42.32,51405.0,29.4915,29.6807,29.4915,29.6597,51405.0
2015-10-05 11:30:00,42.32,42.44,42.3,42.37,56671.0,29.6597,29.7438,29.6457,29.6948,56671.0
2015-10-05 11:35:00,42.38,42.42,42.28,42.34,35969.0,29.7018,29.7298,29.6317,29.6737,35969.0
2015-10-05 11:40:00,42.34,42.38,42.16,42.23,57671.0,29.6737,29.7018,29.5476,29.5966,57671.0
2015-10-05 11:45:00,42.23,42.47,42.22,42.45,44877.0,29.5966,29.7649,29.5896,29.7508,44877.0
2015-10-05 11:50:00,42.46,42.47,42.24,42.34,45413.0,29.7578,29.7649,29.6037,29.6737,45413.0
2015-10-05 11:55:00,42.33,42.41,42.27,42.37,47616.0,29.6667,29.7228,29.6247,29.6948,47616.0
2015-10-05 12:00:00,42.36,42.37,42.2,42.2,45591.0,29.6878,29.6948,29.5756,29.5756,45591.0
2015-10-05 12:05:00,42.19,42.35,42.14,42.32,57893.0,29.5686,29.6807,29.5336,29.6597,57893.0
2015-10-05 12:10:00,42.32,42.33,42.24,42.3,45195.0,29.6597,29.6667,29.6037,29.6457,45195.0
2015-10-05 12:15:00,42.29,42.51,42.29,42.51,47622.0,29.6387,29.7929,29.6387,29.7929,47622.0
2015-10-05 12:20:00,42.51,42.54,42.41,42.47,49516.0,29.7929,29.8139,29.7228,29.7649,49516.0
2015-10-05 12:25:00,42.46,42.61,42.35,42.57,44636.0,29.7578,29.863,29.6807,29.8349,44636.0
2015-10-05 12:30:00,42.57,42.69,42.5,42.65,43587.0,29.8349,29.919,29.7859,29.891,43587.0
2015-10-05 12:35:00,42.66,42.73,42.56,42.72,57099.0,29.898,29.9471,29.8279,29.9401,57099.0
2015-10-05 12:40:00,42.72,42.8,42.71,42.77,50321.0,29.9401,29.9961,29.9331,29.9751,50321.0
2015-10-05 12:45:00,42.77,42.89,42.75,42.89,67247.0,29.9751,30.0592,29.9611,30.0592,67247.0
2015-10-05 12:50:00,42.88,42.9,42.62,42.72,95831.0,30.0522,30.0662,29.87,29.9401,95831.0
2015-10-05 12:55:00,42.72,42.82,42.71,42.71,82093.0,29.9401,30.0101,29.9331,29.9331,82093.0
2015-10-05 13:00:00,42.72,42.73,42.4,42.46,86323.0,29.9401,29.9471,29.7158,29.7578,86323.0
2015-10-05 13:05:00,42.46,42.61,42.43,42.55,47672.0,29.7578,29.863,29.7368,29.8209,47672.0
2015-10-05 13:10:00,42.56,42.59,42.5,42.57,83106.0,29.8279,29.849,29.7859,29.8349,83106.0
2015-10-05 13:15:00,42.58,42.75,42.58,42.74,75495.0,29.8419,29.9611,29.8419,29.9541,75495.0
2015-10-05 13:20:00,42.74,42.85,42.73,42.76,80495.0,29.9541,30.0312,29.9471,29.9681,80495.0
2015-10-05 13:25:00,42.77,42.89,42.77,42.84,69552.0,29.9751,30.0592,29.9751,30.0242,69552.0
2015-10-05 13:30:00,42.83,42.87,42.75,42.79,83779.0,30.0172,30.0452,29.9611,29.9891,83779.0
2015-10-05 13:35:00,42.78,42.8,42.74,42.75,53032.0,29.9821,29.9961,29.9541,29.9611,53032.0
2015-10-05 13:40:00,42.75,42.77,42.67,42.68,39815.0,29.9611,29.9751,29.905,29.912,39815.0
2015-10-05 13:45:00,42.68,42.94,42.68,42.92,62334.0,29.912,30.0942,29.912,30.0802,62334.0
2015-10-05 13:50:00,42.91,42.95,42.84,42.87,56577.0,30.0732,30.1013,30.0242,30.0452,56577.0
2015-10-05 13:55:00,42.87,42.87,42.79,42.86,45757.0,30.0452,30.0452,29.9891,30.0382,45757.0
2015-10-05 14:00:00,42.86,42.87,42.75,42.79,73424.0,30.0382,30.0452,29.9611,29.9891,73424.0
2015-10-05 14:05:00,42.79,42.85,42.7,42.84,68995.0,29.9891,30.0312,29.926,30.0242,68995.0
2015-10-05 14:10:00,42.84,42.98,42.83,42.96,53275.0,30.0242,30.1223,30.0172,30.1083,53275.0
2015-10-05 14:15:00,42.97,43.02,42.92,42.94,51626.0,30.1153,30.1503,30.0802,30.0942,51626.0
2015-10-05 14:20:00,42.94,43.04,42.9,43.02,63726.0,30.0942,30.1643,30.0662,30.1503,63726.0
2015-10-05 14:25:00,43.01,43.15,42.96,43.14,98305.0,30.1433,30.2414,30.1083,30.2344,98305.0
2015-10-05 14:30:00,43.14,43.24,43.09,43.17,93343.0,30.2344,30.3045,30.1994,30.2554,93343.0
2015-10-05 14:35:00,43.16,43.21,43.06,43.15,77402.0,30.2484,30.2835,30.1783,30.2414,77402.0
2015-10-05 14:40:00,43.16,43.35,43.16,43.25,52731.0,30.2484,30.3816,30.2484,30.3115,52731.0
2015-10-05 14:45:00,43.26,43.29,43.15,43.25,91536.0,30.3185,30.3395,30.2414,30.3115,91536.0
2015-10-05 14:50:00,43.26,43.42,43.24,43.33,77742.0,30.3185,30.4307,30.3045,30.3676,77742.0
2015-10-05 14:55:00,43.33,43.37,43.22,43.23,75872.0,30.3676,30.3956,30.2905,30.2975,75872.0
2015-10-05 15:00:00,43.22,43.32,43.18,43.27,86660.0,30.2905,30.3606,30.2624,30.3255,86660.0
2015-10-05 15:05:00,43.26,43.33,43.21,43.33,83327.0,30.3185,30.3676,30.2835,30.3676,83327.0
2015-10-05 15:10:00,43.33,43.34,43.18,43.19,94232.0,30.3676,30.3746,30.2624,30.2695,94232.0
2015-10-05 15:15:00,43.19,43.23,43.1,43.15,89294.0,30.2695,30.2975,30.2064,30.2414,89294.0
2015-10-05 15:20:00,43.14,43.29,43.14,43.27,98008.0,30.2344,30.3395,30.2344,30.3255,98008.0
2015-10-05 15:25:00,43.28,43.29,43.19,43.25,100167.0,30.3325,30.3395,30.2695,30.3115,100167.0
2015-10-05 15:30:00,43.25,43.29,43.18,43.22,113861.0,30.3115,30.3395,30.2624,30.2905,113861.0
2015-10-05 15:35:00,43.22,43.22,43.07,43.16,131779.0,30.2905,30.2905,30.1854,30.2484,131779.0
2015-10-05 15:40:00,43.15,43.19,43.11,43.13,132946.0,30.2414,30.2695,30.2134,30.2274,132946.0
2015-10-05 15:45:00,43.13,43.16,43.09,43.12,136983.0,30.2274,30.2484,30.1994,30.2204,136983.0
2015-10-05 15:50:00,43.12,43.12,42.81,42.82,410749.0,30.2204,30.2204,30.0031,30.0101,410749.0
2015-10-05 15:55:00,42.83,42.96,42.83,42.91,429636.0,30.0172,30.1083,30.0172,30.0732,429636.0
2015-10-06 09:30:00,43.09,43.16,42.74,43.16,86059.0,30.1994,30.2484,29.9541,30.2484,86059.0
2015-10-06 09:35:00,43.06,43.62,43.06,43.48,72147.0,30.1783,30.5708,30.1783,30.4727,72147.0
2015-10-06 09:40:00,43.47,43.87,43.46,43.86,106810.0,30.4657,30.746,30.4587,30.739,106810.0
2015-10-06 09:45:00,43.88,43.95,43.32,43.5,100125.0,30.753,30.8021,30.3606,30.4867,100125.0
2015-10-06 09:50:00,43.48,43.75,43.48,43.61,63982.0,30.4727,30.6619,30.4727,30.5638,63982.0
2015-10-06 09:55:00,43.62,43.8,43.52,43.75,89719.0,30.5708,30.697,30.5007,30.6619,89719.0
2015-10-06 10:00:00,43.73,43.83,43.65,43.65,171172.0,30.6479,30.718,30.5918,30.5918,171172.0
2015-10-06 10:05:00,43.65,43.7,43.43,43.54,117121.0,30.5918,30.6269,30.4377,30.5148,117121.0
2015-10-06 10:10:00,43.53,43.66,43.5,43.64,52686.0,30.5077,30.5989,30.4867,30.5848,52686.0
2015-10-06 10:15:00,43.67,43.68,43.45,43.47,99915.0,30.6059,30.6129,30.4517,30.4657,99915.0
2015-10-06 10:20:00,43.44,43.52,43.38,43.44,52449.0,30.4447,30.5007,30.4026,30.4447,52449.0
2015-10-06 10:25:00,43.44,43.51,43.36,43.36,43411.0,30.4447,30.4937,30.3886,30.3886,43411.0
2015-10-06 10:30:00,43.37,43.47,43.31,43.47,116478.0,30.3956,30.4657,30.3536,30.4657,116478.0
2015-10-06 10:35:00,43.46,43.62,43.35,43.56,52587.0,30.4587,30.5708,30.3816,30.5288,52587.0
2015-10-06 10:40:00,43.56,43.69,43.54,43.69,64914.0,30.5288,30.6199,30.5148,30.6199,64914.0
2015-10-06 10:45:00,43.69,43.89,43.69,43.78,54005.0,30.6199,30.76,30.6199,30.683,54005.0
2015-10-06 10:50:00,43.78,44.07,43.73,44.01,50566.0,30.683,30.8862,30.6479,30.8442,50566.0
2015-10-06 10:55:00,44.0,44.06,43.8,43.84,58730.0,30.8371,30.8792,30.697,30.725,58730.0
2015-10-06 11:00:00,43.83,44.0,43.83,44.0,68221.0,30.718,30.8371,30.718,30.8371,68221.0
2015-10-06 11:05:00,44.01,44.15,43.95,43.96,43945.0,30.8442,30.9423,30.8021,30.8091,43945.0
2015-10-06 11:10:00,43.96,44.14,43.93,44.14,54107.0,30.8091,30.9353,30.7881,30.9353,54107.0
2015-10-06 11:15:00,44.13,44.31,44.1,44.3,59039.0,30.9283,31.0544,30.9072,31.0474,59039.0
2015-10-06 11:20:00,44.29,44.37,44.19,44.22,70023.0,31.0404,31.0965,30.9703,30.9913,70023.0
2015-10-06 11:25:00,44.21,44.38,44.17,44.36,73174.0,30.9843,31.1035,30.9563,31.0894,73174.0
2015-10-06 11:30:00,44.38,44.48,44.24,44.27,105097.0,31.1035,31.1735,31.0053,31.0264,105097.0
2015-10-06 11:35:00,44.27,44.28,43.8,43.87,97418.0,31.0264,31.0334,30.697,30.746,97418.0
2015-10-06 11:40:00,43.85,43.85,43.65,43.68,88760.0,30.732,30.732,30.5918,30.6129,88760.0
2015-10-06 11:45:00,43.69,43.76,43.59,43.68,183657.0,30.6199,30.6689,30.5498,30.6129,183657.0
2015-10-06 11:50:00,43.69,43.76,43.64,43.75,131174.0,30.6199,30.6689,30.5848,30.6619,131174.0
2015-10-06 11:55:00,43.74,43.8,43.54,43.59,49874.0,30.6549,30.697,30.5148,30.5498,49874.0
2015-10-06 12:00:00,43.59,43.74,43.59,43.66,27101.0,30.5498,30.6549,30.5498,30.5989,27101.0
2015-10-06 12:05:00,43.69,43.74,43.51,43.57,92085.0,30.6199,30.6549,30.4937,30.5358,92085.0
2015-10-06 12:10:00,43.57,43.6,43.5,43.6,48472.0,30.5358,30.5568,30.4867,30.5568,48472.0
2015-10-06 12:15:00,43.59,43.61,43.5,43.53,57180.0,30.5498,30.5638,30.4867,30.5077,57180.0
2015-10-06 12:20:00,43.53,43.6,43.5,43.56,50746.0,30.5077,30.5568,30.4867,30.5288,50746.0
2015-10-06 12:25:00,43.52,43.6,43.46,43.56,42976.0,30.5007,30.5568,30.4587,30.5288,42976.0
2015-10-06 12:30:00,43.56,43.6,43.41,43.41,67106.0,30.5288,30.5568,30.4236,30.4236,67106.0
2015-10-06 12:35:00,43.4,43.5,43.33,43.42,32218.0,30.4166,30.4867,30.3676,30.4307,32218.0
2015-10-06 12:40:00,43.42,43.46,43.32,43.45,25147.0,30.4307,30.4587,30.3606,30.4517,25147.0
2015-10-06 12:45:00,43.44,43.6,43.42,43.55,30636.0,30.4447,30.5568,30.4307,30.5218,30636.0
2015-10-06 12:50:00,43.56,43.6,43.55,43.59,65452.0,30.5288,30.5568,30.5218,30.5498,65452.0
2015-10-06 12:55:00,43.59,43.6,43.53,43.6,41457.0,30.5498,30.5568,30.5077,30.5568,41457.0
2015-10-06 13:00:00,43.59,43.61,43.56,43.6,112399.0,30.5498,30.5638,30.5288,30.5568,112399.0
2015-10-06 13:05:00,43.6,43.6,43.56,43.59,63842.0,30.5568,30.5568,30.5288,30.5498,63842.0
2015-10-06 13:10:00,43.59,43.64,43.43,43.52,82318.0,30.5498,30.5848,30.4377,30.5007,82318.0
2015-10-06 13:15:00,43.51,43.54,43.48,43.53,37396.0,30.4937,30.5148,30.4727,30.5077,37396.0
2015-10-06 13:20:00,43.53,43.61,43.42,43.44,34586.0,30.5077,30.5638,30.4307,30.4447,34586.0
2015-10-06 13:25:00,43.45,43.53,43.34,43.39,42887.0,30.4517,30.5077,30.3746,30.4096,42887.0
2015-10-06 13:30:00,43.38,43.39,43.2,43.27,86830.0,30.4026,30.4096,30.2765,30.3255,86830.0
2015-10-06 13:35:00,43.28,43.3,43.22,43.28,69699.0,30.3325,30.3466,30.2905,30.3325,69699.0
2015-10-06 13:40:00,43.27,43.3,43.14,43.14,77373.0,30.3255,30.3466,30.2344,30.2344,77373.0
2015-10-06 13:45:00,43.13,43.26,42.98,43.2,61766.0,30.2274,30.3185,30.1223,30.2765,61766.0
2015-10-06 13:50:00,43.21,43.24,43.09,43.24,50338.0,30.2835,30.3045,30.1994,30.3045,50338.0
2015-10-06 13:55:00,43.23,43.26,43.14,43.18,79164.0,30.2975,30.3185,30.2344,30.2624,79164.0
2015-10-06 14:00:00,43.17,43.34,43.16,43.29,46814.0,30.2554,30.3746,30.2484,30.3395,46814.0
2015-10-06 14:05:00,43.3,43.41,43.29,43.31,53022.0,30.3466,30.4236,30.3395,30.3536,53022.0
2015-10-06 14:10:00,43.32,43.52,43.31,43.49,26866.0,30.3606,30.5007,30.3536,30.4797,26866.0
2015-10-06 14:15:00,43.49,43.63,43.45,43.6,41063.0,30.4797,30.5778,30.4517,30.5568,41063.0
2015-10-06 14:20:00,43.61,43.66,43.54,43.66,47626.0,30.5638,30.5989,30.5148,30.5989,47626.0
2015-10-06 14:25:00,43.65,43.74,43.56,43.7,79057.0,30.5918,30.6549,30.5288,30.6269,79057.0
2015-10-06 14:30:00,43.7,43.71,43.42,43.43,70419.0,30.6269,30.6339,30.4307,30.4377,70419.0
2015-10-06 14:35:00,43.44,43.56,43.42,43.49,36355.0,30.4447,30.5288,30.4307,30.4797,36355.0
2015-10-06 14:40:00,43.48,43.62,43.41,43.62,60418.0,30.4727,30.5708,30.4236,30.5708,60418.0
2015-10-06 14:45:00,43.62,43.62,43.53,43.6,58717.0,30.5708,30.5708,30.5077,30.5568,58717.0
2015-10-06 14:50:00,43.6,43.64,43.46,43.52,68780.0,30.5568,30.5848,30.4587,30.5007,68780.0
2015-10-06 14:55:00,43.52,43.53,43.31,43.47,59077.0,30.5007,30.5077,30.3536,30.4657,59077.0
2015-10-06 15:00:00,43.46,43.6,43.45,43.53,62849.0,30.4587,30.5568,30.4517,30.5077,62849.0
2015-10-06 15:05:00,43.53,43.75,43.52,43.69,81646.0,30.5077,30.6619,30.5007,30.6199,81646.0
2015-10-06 15:10:00,43.7,43.72,43.62,43.72,72524.0,30.6269,30.6409,30.5708,30.6409,72524.0
2015-10-06 15:15:00,43.71,43.85,43.61,43.72,81347.0,30.6339,30.732,30.5638,30.6409,81347.0
2015-10-06 15:20:00,43.72,43.76,43.62,43.71,81487.0,30.6409,30.6689,30.5708,30.6339,81487.0
2015-10-06 15:25:00,43.72,43.82,43.69,43.77,87971.0,30.6409,30.711,30.6199,30.6759,87971.0
2015-10-06 15:30:00,43.77,43.85,43.74,43.81,94756.0,30.6759,30.732,30.6549,30.704,94756.0
2015-10-06 15:35:00,43.81,43.82,43.73,43.8,107574.0,30.704,30.711,30.6479,30.697,107574.0
2015-10-06 15:40:00,43.79,43.82,43.73,43.74,114714.0,30.69,30.711,30.6479,30.6549,114714.0
2015-10-06 15:45:00,43.75,43.84,43.74,43.79,114389.0,30.6619,30.725,30.6549,30.69,114389.0
2015-10-06 15:50:00,43.8,43.84,43.74,43.82,124558.0,30.697,30.725,30.6549,30.711,124558.0
2015-10-06 15:55:00,43.82,43.83,43.68,43.74,173954.0,30.711,30.718,30.6129,30.6549,173954.0
2015-10-07 09:30:00,44.55,45.08,44.44,44.99,114001.0,31.2226,31.5941,31.1455,31.531,114001.0
2015-10-07 09:35:00,45.01,45.45,44.9,44.96,147062.0,31.545,31.8534,31.4679,31.51,147062.0
2015-10-07 09:40:00,44.96,45.05,44.48,44.5,75984.0,31.51,31.573,31.1735,31.1876,75984.0
2015-10-07 09:45:00,44.48,44.48,44.11,44.13,62237.0,31.1735,31.1735,30.9142,30.9283,62237.0
2015-10-07 09:50:00,44.17,44.17,43.6,43.9,93119.0,30.9563,30.9563,30.5568,30.7671,93119.0
2015-10-07 09:55:00,43.99,44.08,43.65,43.97,130282.0,30.8301,30.8932,30.5918,30.8161,130282.0
2015-10-07 10:00:00,43.99,44.3,43.86,44.18,106591.0,30.8301,31.0474,30.739,30.9633,106591.0
2015-10-07 10:05:00,44.17,44.29,43.77,44.07,53259.0,30.9563,31.0404,30.6759,30.8862,53259.0
2015-10-07 10:10:00,44.06,44.3,44.02,44.3,58597.0,30.8792,31.0474,30.8512,31.0474,58597.0
2015-10-07 10:15:00,44.31,44.31,44.03,44.12,66901.0,31.0544,31.0544,30.8582,30.9212,66901.0
2015-10-07 10:20:00,44.13,44.33,43.98,44.29,65784.0,30.9283,31.0684,30.8231,31.0404,65784.0
2015-10-07 10:25:00,44.3,44.57,44.0,44.54,69729.0,31.0474,31.2366,30.8371,31.2156,69729.0
2015-10-07 10:30:00,44.52,44.53,43.4,43.61,140166.0,31.2016,31.2086,30.4166,30.5638,140166.0
2015-10-07 10:35:00,43.63,43.74,43.56,43.64,83424.0,30.5778,30.6549,30.5288,30.5848,83424.0
2015-10-07 10:40:00,43.63,43.65,43.01,43.07,102868.0,30.5778,30.5918,30.1433,30.1854,102868.0
2015-10-07 10:45:00,43.05,43.46,42.88,43.09,83830.0,30.1713,30.4587,30.0522,30.1994,83830.0
2015-10-07 10:50:00,43.04,43.7,43.04,43.7,86042.0,30.1643,30.6269,30.1643,30.6269,86042.0
2015-10-07 10:55:00,43.67,43.89,43.47,43.78,88916.0,30.6059,30.76,30.4657,30.683,88916.0
2015-10-07 11:00:00,43.74,43.74,42.99,43.02,116518.0,30.6549,30.6549,30.1293,30.1503,116518.0
2015-10-07 11:05:00,43.03,43.17,42.87,43.17,100689.0,30.1573,30.2554,30.0452,30.2554,100689.0
2015-10-07 11:10:00,43.17,43.25,42.88,43.01,85280.0,30.2554,30.3115,30.0522,30.1433,85280.0
2015-10-07 11:15:00,42.99,43.16,42.91,43.1,64760.0,30.1293,30.2484,30.0732,30.2064,64760.0
2015-10-07 11:20:00,43.07,43.08,42.8,42.8,61472.0,30.1854,30.1924,29.9961,29.9961,61472.0
2015-10-07 11:25:00,42.79,42.84,42.45,42.75,127059.0,29.9891,30.0242,29.7508,29.9611,127059.0
2015-10-07 11:30:00,42.76,43.09,42.61,43.09,110460.0,29.9681,30.1994,29.863,30.1994,110460.0
2015-10-07 11:35:00,43.07,43.3,43.0,43.0,107553.0,30.1854,30.3466,30.1363,30.1363,107553.0
2015-10-07 11:40:00,42.99,43.04,42.69,42.87,77915.0,30.1293,30.1643,29.919,30.0452,77915.0
2015-10-07 11:45:00,42.85,43.06,42.77,42.92,77655.0,30.0312,30.1783,29.9751,30.0802,77655.0
2015-10-07 11:50:00,42.92,43.02,42.79,43.0,84657.0,30.0802,30.1503,29.9891,30.1363,84657.0
2015-10-07 11:55:00,43.02,43.58,43.02,43.53,104012.0,30.1503,30.5428,30.1503,30.5077,104012.0
2015-10-07 12:00:00,43.5,43.72,43.46,43.61,50058.0,30.4867,30.6409,30.4587,30.5638,50058.0
2015-10-07 12:05:00,43.59,43.65,43.26,43.3,41771.0,30.5498,30.5918,30.3185,30.3466,41771.0
2015-10-07 12:10:00,43.31,43.72,43.26,43.68,80311.0,30.3536,30.6409,30.3185,30.6129,80311.0
2015-10-07 12:15:00,43.7,43.7,43.37,43.42,42857.0,30.6269,30.6269,30.3956,30.4307,42857.0
2015-10-07 12:20:00,43.39,43.39,43.1,43.1,62755.0,30.4096,30.4096,30.2064,30.2064,62755.0
2015-10-07 12:25:00,43.12,43.19,42.98,43.19,52936.0,30.2204,30.2695,30.1223,30.2695,52936.0
2015-10-07 12:30:00,43.22,43.46,43.19,43.23,50063.0,30.2905,30.4587,30.2695,30.2975,50063.0
2015-10-07 12:35:00,43.22,43.3,42.99,43.05,41074.0,30.2905,30.3466,30.1293,30.1713,41074.0
2015-10-07 12:40:00,43.04,43.43,42.93,43.43,52628.0,30.1643,30.4377,30.0872,30.4377,52628.0
2015-10-07 12:45:00,43.43,43.43,43.21,43.31,45214.0,30.4377,30.4377,30.2835,30.3536,45214.0
2015-10-07 12:50:00,43.32,43.32,42.93,42.99,41917.0,30.3606,30.3606,30.0872,30.1293,41917.0
2015-10-07 12:55:00,43.01,43.19,43.01,43.17,38643.0,30.1433,30.2695,30.1433,30.2554,38643.0
2015-10-07 13:00:00,43.19,43.32,43.11,43.19,75240.0,30.2695,30.3606,30.2134,30.2695,75240.0
2015-10-07 13:05:00,43.19,43.34,43.16,43.34,35187.0,30.2695,30.3746,30.2484,30.3746,35187.0
2015-10-07 13:10:00,43.33,43.5,43.31,43.43,39505.0,30.3676,30.4867,30.3536,30.4377,39505.0
2015-10-07 13:15:00,43.43,43.51,43.42,43.44,30321.0,30.4377,30.4937,30.4307,30.4447,30321.0
2015-10-07 13:20:00,43.42,43.48,43.32,43.33,40389.0,30.4307,30.4727,30.3606,30.3676,40389.0
2015-10-07 13:25:00,43.33,43.55,43.3,43.54,38809.0,30.3676,30.5218,30.3466,30.5148,38809.0
2015-10-07 13:30:00,43.56,43.65,43.51,43.56,72372.0,30.5288,30.5918,30.4937,30.5288,72372.0
2015-10-07 13:35:00,43.56,43.66,43.46,43.46,41634.0,30.5288,30.5989,30.4587,30.4587,41634.0
2015-10-07 13:40:00,43.47,43.81,43.47,43.8,58256.0,30.4657,30.704,30.4657,30.697,58256.0
2015-10-07 13:45:00,43.82,43.83,43.68,43.71,40603.0,30.711,30.718,30.6129,30.6339,40603.0
2015-10-07 13:50:00,43.7,43.74,43.64,43.64,55022.0,30.6269,30.6549,30.5848,30.5848,55022.0
2015-10-07 13:55:00,43.66,43.84,43.66,43.72,51677.0,30.5989,30.725,30.5989,30.6409,51677.0
2015-10-07 14:00:00,43.73,43.89,43.71,43.87,67169.0,30.6479,30.76,30.6339,30.746,67169.0
2015-10-07 14:05:00,43.89,43.91,43.61,43.62,41157.0,30.76,30.7741,30.5638,30.5708,41157.0
2015-10-07 14:10:00,43.6,43.72,43.47,43.61,41659.0,30.5568,30.6409,30.4657,30.5638,41659.0
2015-10-07 14:15:00,43.62,43.9,43.62,43.8,40086.0,30.5708,30.7671,30.5708,30.697,40086.0
2015-10-07 14:20:00,43.8,43.82,43.58,43.65,31777.0,30.697,30.711,30.5428,30.5918,31777.0
2015-10-07 14:25:00,43.66,43.67,43.39,43.43,53728.0,30.5989,30.6059,30.4096,30.4377,53728.0
2015-10-07 14:30:00,43.44,43.59,43.23,43.3,95121.0,30.4447,30.5498,30.2975,30.3466,95121.0
2015-10-07 14:35:00,43.29,43.41,43.25,43.32,87051.0,30.3395,30.4236,30.3115,30.3606,87051.0
2015-10-07 14:40:00,43.32,43.51,43.31,43.34,44889.0,30.3606,30.4937,30.3536,30.3746,44889.0
2015-10-07 14:45:00,43.33,43.36,43.22,43.25,47966.0,30.3676,30.3886,30.2905,30.3115,47966.0
2015-10-07 14:50:00,43.23,43.39,43.22,43.39,62285.0,30.2975,30.4096,30.2905,30.4096,62285.0
2015-10-07 14:55:00,43.41,43.48,43.35,43.39,27190.0,30.4236,30.4727,30.3816,30.4096,27190.0
2015-10-07 15:00:00,43.39,43.5,43.28,43.46,38883.0,30.4096,30.4867,30.3325,30.4587,38883.0
2015-10-07 15:05:00,43.46,43.49,43.39,43.4,45340.0,30.4587,30.4797,30.4096,30.4166,45340.0
2015-10-07 15:10:00,43.4,43.56,43.39,43.55,64371.0,30.4166,30.5288,30.4096,30.5218,64371.0
2015-10-07 15:15:00,43.55,43.6,43.42,43.48,80302.0,30.5218,30.5568,30.4307,30.4727,80302.0
2015-10-07 15:20:00,43.48,43.52,43.36,43.43,51831.0,30.4727,30.5007,30.3886,30.4377,51831.0
2015-10-07 15:25:00,43.43,43.51,43.38,43.43,46336.0,30.4377,30.4937,30.4026,30.4377,46336.0
2015-10-07 15:30:00,43.43,43.56,43.42,43.49,59767.0,30.4377,30.5288,30.4307,30.4797,59767.0
2015-10-07 15:35:00,43.49,43.67,43.49,43.66,85836.0,30.4797,30.6059,30.4797,30.5989,85836.0
2015-10-07 15:40:00,43.66,43.8,43.61,43.8,94738.0,30.5989,30.697,30.5638,30.697,94738.0
2015-10-07 15:45:00,43.8,43.81,43.61,43.75,128240.0,30.697,30.704,30.5638,30.6619,128240.0
2015-10-07 15:50:00,43.74,43.86,43.73,43.83,145730.0,30.6549,30.739,30.6479,30.718,145730.0
2015-10-07 15:55:00,43.84,43.88,43.78,43.85,166967.0,30.725,30.753,30.683,30.732,166967.0
2015-10-08 09:30:00,43.63,43.95,43.63,43.8,93153.0,30.5778,30.8021,30.5778,30.697,93153.0
2015-10-08 09:35:00,43.77,44.42,43.77,44.0,118478.0,30.6759,31.1315,30.6759,30.8371,118478.0
2015-10-08 09:40:00,44.02,44.15,43.63,43.82,75346.0,30.8512,30.9423,30.5778,30.711,75346.0
2015-10-08 09:45:00,43.81,43.9,43.55,43.62,94246.0,30.704,30.7671,30.5218,30.5708,94246.0
2015-10-08 09:50:00,43.59,43.74,43.46,43.68,56817.0,30.5498,30.6549,30.4587,30.6129,56817.0
2015-10-08 09:55:00,43.67,43.7,43.42,43.58,43002.0,30.6059,30.6269,30.4307,30.5428,43002.0
2015-10-08 10:00:00,43.59,43.72,43.33,43.39,37957.0,30.5498,30.6409,30.3676,30.4096,37957.0
2015-10-08 10:05:00,43.38,43.69,43.31,43.48,84054.0,30.4026,30.6199,30.3536,30.4727,84054.0
2015-10-08 10:10:00,43.48,43.64,43.45,43.62,86300.0,30.4727,30.5848,30.4517,30.5708,86300.0
2015-10-08 10:15:00,43.59,43.61,43.38,43.39,34230.0,30.5498,30.5638,30.4026,30.4096,34230.0
2015-10-08 10:20:00,43.4,43.49,43.26,43.32,39106.0,30.4166,30.4797,30.3185,30.3606,39106.0
2015-10-08 10:25:00,43.31,43.35,43.06,43.06,41997.0,30.3536,30.3816,30.1783,30.1783,41997.0
2015-10-08 10:30:00,43.06,43.26,43.06,43.21,32741.0,30.1783,30.3185,30.1783,30.2835,32741.0
2015-10-08 10:35:00,43.22,43.41,43.2,43.37,30897.0,30.2905,30.4236,30.2765,30.3956,30897.0
2015-10-08 10:40:00,43.42,43.49,43.35,43.42,29867.0,30.4307,30.4797,30.3816,30.4307,29867.0
2015-10-08 10:45:00,43.43,43.55,43.23,43.28,33590.0,30.4377,30.5218,30.2975,30.3325,33590.0
2015-10-08 10:50:00,43.28,43.6,43.27,43.6,46804.0,30.3325,30.5568,30.3255,30.5568,46804.0
2015-10-08 10:55:00,43.63,43.73,43.49,43.7,39648.0,30.5778,30.6479,30.4797,30.6269,39648.0
2015-10-08 11:00:00,43.69,43.81,43.65,43.74,56083.0,30.6199,30.704,30.5918,30.6549,56083.0
2015-10-08 11:05:00,43.76,43.85,43.65,43.71,51911.0,30.6689,30.732,30.5918,30.6339,51911.0
2015-10-08 11:10:00,43.72,43.8,43.64,43.67,40144.0,30.6409,30.697,30.5848,30.6059,40144.0
2015-10-08 11:15:00,43.68,43.73,43.61,43.73,35993.0,30.6129,30.6479,30.5638,30.6479,35993.0
2015-10-08 11:20:00,43.73,44.05,43.73,43.87,73901.0,30.6479,30.8722,30.6479,30.746,73901.0
2015-10-08 11:25:00,43.91,44.15,43.91,44.07,66112.0,30.7741,30.9423,30.7741,30.8862,66112.0
2015-10-08 11:30:00,44.1,44.21,43.99,44.0,30208.0,30.9072,30.9843,30.8301,30.8371,30208.0
2015-10-08 11:35:00,44.02,44.05,43.86,43.9,42185.0,30.8512,30.8722,30.739,30.7671,42185.0
2015-10-08 11:40:00,43.9,43.9,43.62,43.69,55447.0,30.7671,30.7671,30.5708,30.6199,55447.0
2015-10-08 11:45:00,43.69,43.76,43.61,43.67,31939.0,30.6199,30.6689,30.5638,30.6059,31939.0
2015-10-08 11:50:00,43.68,43.89,43.67,43.85,25906.0,30.6129,30.76,30.6059,30.732,25906.0
2015-10-08 11:55:00,43.85,44.04,43.85,44.04,43368.0,30.732,30.8652,30.732,30.8652,43368.0
2015-10-08 12:00:00,44.05,44.33,44.0,44.31,48206.0,30.8722,31.0684,30.8371,31.0544,48206.0
2015-10-08 12:05:00,44.33,44.33,44.08,44.2,32844.0,31.0684,31.0684,30.8932,30.9773,32844.0
2015-10-08 12:10:00,44.2,44.38,44.2,44.36,36511.0,30.9773,31.1035,30.9773,31.0894,36511.0
2015-10-08 12:15:00,44.36,44.44,44.25,44.25,52233.0,31.0894,31.1455,31.0124,31.0124,52233.0
2015-10-08 12:20:00,44.24,44.31,44.17,44.24,40550.0,31.0053,31.0544,30.9563,31.0053,40550.0
2015-10-08 12:25:00,44.24,44.37,44.22,44.35,31682.0,31.0053,31.0965,30.9913,31.0824,31682.0
2015-10-08 12:30:00,44.36,44.45,44.29,44.41,30496.0,31.0894,31.1525,31.0404,31.1245,30496.0
2015-10-08 12:35:00,44.45,44.53,44.39,44.52,31108.0,31.1525,31.2086,31.1105,31.2016,31108.0
2015-10-08 12:40:00,44.52,44.63,44.47,44.48,61536.0,31.2016,31.2787,31.1665,31.1735,61536.0
2015-10-08 12:45:00,44.46,44.47,44.2,44.22,54852.0,31.1595,31.1665,30.9773,30.9913,54852.0
2015-10-08 12:50:00,44.22,44.23,44.1,44.19,102556.0,30.9913,30.9983,30.9072,30.9703,102556.0
2015-10-08 12:55:00,44.18,44.28,44.15,44.26,45277.0,30.9633,31.0334,30.9423,31.0194,45277.0
2015-10-08 13:00:00,44.25,44.44,44.23,44.29,32107.0,31.0124,31.1455,30.9983,31.0404,32107.0
2015-10-08 13:05:00,44.29,44.44,44.29,44.37,60240.0,31.0404,31.1455,31.0404,31.0965,60240.0
2015-10-08 13:10:00,44.36,44.42,44.31,44.42,23639.0,31.0894,31.1315,31.0544,31.1315,23639.0
2015-10-08 13:15:00,44.42,44.59,44.39,44.57,25312.0,31.1315,31.2506,31.1105,31.2366,25312.0
2015-10-08 13:20:00,44.57,44.71,44.45,44.55,43553.0,31.2366,31.3347,31.1525,31.2226,43553.0
2015-10-08 13:25:00,44.55,44.62,44.42,44.46,55759.0,31.2226,31.2717,31.1315,31.1595,55759.0
2015-10-08 13:30:00,44.46,44.6,44.45,44.58,34263.0,31.1595,31.2576,31.1525,31.2436,34263.0
2015-10-08 13:35:00,44.56,44.73,44.56,44.73,52001.0,31.2296,31.3488,31.2296,31.3488,52001.0
2015-10-08 13:40:00,44.71,44.74,44.57,44.58,60172.0,31.3347,31.3558,31.2366,31.2436,60172.0
2015-10-08 13:45:00,44.59,44.62,44.39,44.41,43698.0,31.2506,31.2717,31.1105,31.1245,43698.0
2015-10-08 13:50:00,44.4,44.48,44.37,44.48,40881.0,31.1175,31.1735,31.0965,31.1735,40881.0
2015-10-08 13:55:00,44.48,44.55,44.47,44.55,42875.0,31.1735,31.2226,31.1665,31.2226,42875.0
2015-10-08 14:00:00,44.55,44.7,44.53,44.59,81461.0,31.2226,31.3277,31.2086,31.2506,81461.0
2015-10-08 14:05:00,44.59,44.63,44.33,44.39,64491.0,31.2506,31.2787,31.0684,31.1105,64491.0
2015-10-08 14:10:00,44.41,44.52,44.33,44.51,81250.0,31.1245,31.2016,31.0684,31.1946,81250.0
2015-10-08 14:15:00,44.48,44.56,44.39,44.52,38394.0,31.1735,31.2296,31.1105,31.2016,38394.0
2015-10-08 14:20:00,44.52,44.56,44.42,44.47,28536.0,31.2016,31.2296,31.1315,31.1665,28536.0
2015-10-08 14:25:00,44.46,44.48,44.35,44.44,28934.0,31.1595,31.1735,31.0824,31.1455,28934.0
2015-10-08 14:30:00,44.45,44.57,44.45,44.55,33865.0,31.1525,31.2366,31.1525,31.2226,33865.0
2015-10-08 14:35:00,44.57,44.63,44.53,44.62,44995.0,31.2366,31.2787,31.2086,31.2717,44995.0
2015-10-08 14:40:00,44.63,44.74,44.62,44.62,51791.0,31.2787,31.3558,31.2717,31.2717,51791.0
2015-10-08 14:45:00,44.61,44.67,44.53,44.64,28598.0,31.2647,31.3067,31.2086,31.2857,28598.0
2015-10-08 14:50:00,44.64,44.66,44.51,44.53,69414.0,31.2857,31.2997,31.1946,31.2086,69414.0
2015-10-08 14:55:00,44.53,44.64,44.47,44.57,72198.0,31.2086,31.2857,31.1665,31.2366,72198.0
2015-10-08 15:00:00,44.56,44.68,44.55,44.66,40796.0,31.2296,31.3137,31.2226,31.2997,40796.0
2015-10-08 15:05:00,44.66,44.76,44.62,44.74,46404.0,31.2997,31.3698,31.2717,31.3558,46404.0
2015-10-08 15:10:00,44.74,44.84,44.74,44.81,60001.0,31.3558,31.4259,31.3558,31.4048,60001.0
2015-10-08 15:15:00,44.82,44.96,44.79,44.8,66346.0,31.4118,31.51,31.3908,31.3978,66346.0
2015-10-08 15:20:00,44.8,44.88,44.74,44.76,56032.0,31.3978,31.4539,31.3558,31.3698,56032.0
2015-10-08 15:25:00,44.76,44.78,44.7,44.76,40778.0,31.3698,31.3838,31.3277,31.3698,40778.0
2015-10-08 15:30:00,44.76,44.8,44.69,44.7,70312.0,31.3698,31.3978,31.3207,31.3277,70312.0
2015-10-08 15:35:00,44.69,44.72,44.56,44.58,77405.0,31.3207,31.3417,31.2296,31.2436,77405.0
2015-10-08 15:40:00,44.59,44.66,44.56,44.65,64042.0,31.2506,31.2997,31.2296,31.2927,64042.0
2015-10-08 15:45:00,44.65,44.73,44.63,44.64,91264.0,31.2927,31.3488,31.2787,31.2857,91264.0
2015-10-08 15:50:00,44.65,44.68,44.6,44.65,93403.0,31.2927,31.3137,31.2576,31.2927,93403.0
2015-10-08 15:55:00,44.65,44.68,44.6,44.66,139906.0,31.2927,31.3137,31.2576,31.2997,139906.0
2015-10-09 09:30:00,44.97,45.02,44.68,44.82,130400.0,31.517,31.552,31.3137,31.4118,130400.0
2015-10-09 09:35:00,44.83,45.14,44.77,45.02,150013.0,31.4188,31.6361,31.3768,31.552,150013.0
2015-10-09 09:40:00,45.05,45.06,44.75,44.9,112758.0,31.573,31.58,31.3628,31.4679,112758.0
2015-10-09 09:45:00,44.9,44.98,44.7,44.86,119988.0,31.4679,31.524,31.3277,31.4399,119988.0
2015-10-09 09:50:00,44.87,45.0,44.86,44.91,54610.0,31.4469,31.538,31.4399,31.4749,54610.0
2015-10-09 09:55:00,44.9,45.19,44.82,45.08,56506.0,31.4679,31.6711,31.4118,31.5941,56506.0
2015-10-09 10:00:00,45.09,45.2,44.66,44.72,72145.0,31.6011,31.6782,31.2997,31.3417,72145.0
2015-10-09 10:05:00,44.72,44.75,44.38,44.41,146225.0,31.3417,31.3628,31.1035,31.1245,146225.0
2015-10-09 10:10:00,44.4,44.77,44.18,44.75,97849.0,31.1175,31.3768,30.9633,31.3628,97849.0
2015-10-09 10:15:00,44.76,44.95,44.62,44.91,52228.0,31.3698,31.5029,31.2717,31.4749,52228.0
2015-10-09 10:20:00,44.88,45.03,44.69,44.69,172189.0,31.4539,31.559,31.3207,31.3207,172189.0
2015-10-09 10:25:00,44.71,44.88,44.59,44.83,94797.0,31.3347,31.4539,31.2506,31.4188,94797.0
2015-10-09 10:30:00,44.81,45.06,44.79,45.05,58906.0,31.4048,31.58,31.3908,31.573,58906.0
2015-10-09 10:35:00,45.05,45.15,44.89,44.95,46608.0,31.573,31.6431,31.4609,31.5029,46608.0
2015-10-09 10:40:00,44.98,45.01,44.71,44.86,59465.0,31.524,31.545,31.3347,31.4399,59465.0
2015-10-09 10:45:00,44.89,45.03,44.64,44.68,43724.0,31.4609,31.559,31.2857,31.3137,43724.0
2015-10-09 10:50:00,44.68,44.92,44.6,44.91,61042.0,31.3137,31.4819,31.2576,31.4749,61042.0
2015-10-09 10:55:00,44.93,45.28,44.93,45.28,89325.0,31.4889,31.7342,31.4889,31.7342,89325.0
2015-10-09 11:00:00,45.26,45.37,45.05,45.24,66336.0,31.7202,31.7973,31.573,31.7062,66336.0
2015-10-09 11:05:00,45.24,45.24,44.99,45.15,29478.0,31.7062,31.7062,31.531,31.6431,29478.0
2015-10-09 11:10:00,45.12,45.21,44.96,45.08,36922.0,31.6221,31.6852,31.51,31.5941,36922.0
2015-10-09 11:15:00,45.07,45.23,45.03,45.05,33312.0,31.587,31.6992,31.559,31.573,33312.0
2015-10-09 11:20:00,45.06,45.15,44.9,45.03,36803.0,31.58,31.6431,31.4679,31.559,36803.0
2015-10-09 11:25:00,45.05,45.24,45.02,45.21,73558.0,31.573,31.7062,31.552,31.6852,73558.0
2015-10-09 11:30:00,45.21,45.21,44.95,45.02,85101.0,31.6852,31.6852,31.5029,31.552,85101.0
2015-10-09 11:35:00,45.05,45.06,44.82,44.93,60069.0,31.573,31.58,31.4118,31.4889,60069.0
2015-10-09 11:40:00,44.93,44.99,44.81,44.89,67617.0,31.4889,31.531,31.4048,31.4609,67617.0
2015-10-09 11:45:00,44.91,45.01,44.83,44.84,52190.0,31.4749,31.545,31.4188,31.4259,52190.0
2015-10-09 11:50:00,44.82,44.98,44.8,44.88,55399.0,31.4118,31.524,31.3978,31.4539,55399.0
2015-10-09 11:55:00,44.88,44.98,44.83,44.98,54250.0,31.4539,31.524,31.4188,31.524,54250.0
2015-10-09 12:00:00,44.99,45.06,44.89,44.89,57618.0,31.531,31.58,31.4609,31.4609,57618.0
2015-10-09 12:05:00,44.9,44.97,44.8,44.84,32922.0,31.4679,31.517,31.3978,31.4259,32922.0
2015-10-09 12:10:00,44.83,44.93,44.81,44.89,34764.0,31.4188,31.4889,31.4048,31.4609,34764.0
2015-10-09 12:15:00,44.88,44.9,44.76,44.76,41359.0,31.4539,31.4679,31.3698,31.3698,41359.0
2015-10-09 12:20:00,44.76,45.0,44.76,44.93,35555.0,31.3698,31.538,31.3698,31.4889,35555.0
2015-10-09 12:25:00,44.94,45.11,44.93,45.04,35029.0,31.4959,31.6151,31.4889,31.566,35029.0
2015-10-09 12:30:00,45.02,45.05,44.84,44.92,36650.0,31.552,31.573,31.4259,31.4819,36650.0
2015-10-09 12:35:00,44.91,44.98,44.9,44.92,28634.0,31.4749,31.524,31.4679,31.4819,28634.0
2015-10-09 12:40:00,44.93,45.02,44.92,44.97,23834.0,31.4889,31.552,31.4819,31.517,23834.0
2015-10-09 12:45:00,44.97,45.05,44.97,45.04,26954.0,31.517,31.573,31.517,31.566,26954.0
2015-10-09 12:50:00,45.03,45.08,44.99,45.04,44639.0,31.559,31.5941,31.531,31.566,44639.0
2015-10-09 12:55:00,45.05,45.13,45.0,45.08,37400.0,31.573,31.6291,31.538,31.5941,37400.0
2015-10-09 13:00:00,45.09,45.23,45.08,45.18,45397.0,31.6011,31.6992,31.5941,31.6641,45397.0
2015-10-09 13:05:00,45.18,45.21,45.07,45.07,36566.0,31.6641,31.6852,31.587,31.587,36566.0
2015-10-09 13:10:00,45.08,45.12,45.0,45.06,41040.0,31.5941,31.6221,31.538,31.58,41040.0
2015-10-09 13:15:00,45.07,45.11,45.04,45.05,66157.0,31.587,31.6151,31.566,31.573,66157.0
2015-10-09 13:20:00,45.04,45.16,45.04,45.16,31197.0,31.566,31.6501,31.566,31.6501,31197.0
2015-10-09 13:25:00,45.15,45.15,45.0,45.0,29723.0,31.6431,31.6431,31.538,31.538,29723.0
2015-10-09 13:30:00,45.0,45.0,44.85,44.94,37685.0,31.538,31.538,31.4329,31.4959,37685.0
2015-10-09 13:35:00,44.94,44.96,44.82,44.92,46501.0,31.4959,31.51,31.4118,31.4819,46501.0
2015-10-09 13:40:00,44.91,44.91,44.77,44.86,35503.0,31.4749,31.4749,31.3768,31.4399,35503.0
2015-10-09 13:45:00,44.86,44.99,44.85,44.93,25028.0,31.4399,31.531,31.4329,31.4889,25028.0
2015-10-09 13:50:00,44.91,45.04,44.9,44.91,44542.0,31.4749,31.566,31.4679,31.4749,44542.0
2015-10-09 13:55:00,44.9,44.96,44.81,44.84,49784.0,31.4679,31.51,31.4048,31.4259,49784.0
2015-10-09 14:00:00,44.84,44.93,44.77,44.77,33118.0,31.4259,31.4889,31.3768,31.3768,33118.0
2015-10-09 14:05:00,44.77,44.9,44.76,44.85,25860.0,31.3768,31.4679,31.3698,31.4329,25860.0
2015-10-09 14:10:00,44.84,44.89,44.79,44.8,48237.0,31.4259,31.4609,31.3908,31.3978,48237.0
2015-10-09 14:15:00,44.81,44.85,44.74,44.79,41033.0,31.4048,31.4329,31.3558,31.3908,41033.0
2015-10-09 14:20:00,44.79,44.79,44.69,44.69,42453.0,31.3908,31.3908,31.3207,31.3207,42453.0
2015-10-09 14:25:00,44.69,44.96,44.69,44.96,36731.0,31.3207,31.51,31.3207,31.51,36731.0
2015-10-09 14:30:00,44.95,45.01,44.88,45.01,45724.0,31.5029,31.545,31.4539,31.545,45724.0
2015-10-09 14:35:00,44.99,45.03,44.94,44.98,33216.0,31.531,31.559,31.4959,31.524,33216.0
2015-10-09 14:40:00,44.98,45.07,44.97,45.02,53852.0,31.524,31.587,31.517,31.552,53852.0
2015-10-09 14:45:00,45.0,45.1,44.98,45.1,50298.0,31.538,31.6081,31.524,31.6081,50298.0
2015-10-09 14:50:00,45.1,45.22,45.07,45.19,54870.0,31.6081,31.6922,31.587,31.6711,54870.0
2015-10-09 14:55:00,45.18,45.21,45.11,45.16,52828.0,31.6641,31.6852,31.6151,31.6501,52828.0
2015-10-09 15:00:00,45.16,45.16,45.05,45.07,67860.0,31.6501,31.6501,31.573,31.587,67860.0
2015-10-09 15:05:00,45.07,45.09,45.02,45.06,55447.0,31.587,31.6011,31.552,31.58,55447.0
2015-10-09 15:10:00,45.07,45.09,44.98,45.06,73903.0,31.587,31.6011,31.524,31.58,73903.0
2015-10-09 15:15:00,45.07,45.14,45.02,45.11,65887.0,31.587,31.6361,31.552,31.6151,65887.0
2015-10-09 15:20:00,45.11,45.12,45.03,45.04,78500.0,31.6151,31.6221,31.559,31.566,78500.0
2015-10-09 15:25:00,45.03,45.16,45.03,45.06,69720.0,31.559,31.6501,31.559,31.58,69720.0
2015-10-09 15:30:00,45.07,45.25,45.06,45.24,84934.0,31.587,31.7132,31.58,31.7062,84934.0
2015-10-09 15:35:00,45.24,45.24,45.08,45.09,107433.0,31.7062,31.7062,31.5941,31.6011,107433.0
2015-10-09 15:40:00,45.1,45.2,45.07,45.19,106718.0,31.6081,31.6782,31.587,31.6711,106718.0
2015-10-09 15:45:00,45.19,45.36,45.19,45.22,283946.0,31.6711,31.7903,31.6711,31.6922,283946.0
2015-10-09 15:50:00,45.22,45.22,45.12,45.2,131650.0,31.6922,31.6922,31.6221,31.6782,131650.0
2015-10-09 15:55:00,45.21,45.3,45.21,45.24,254864.0,31.6852,31.7482,31.6852,31.7062,254864.0
2015-10-12 09:30:00,45.24,45.34,44.75,44.91,47582.0,31.7062,31.7763,31.3628,31.4749,47582.0
2015-10-12 09:35:00,44.85,44.96,44.73,44.89,42084.0,31.4329,31.51,31.3488,31.4609,42084.0
2015-10-12 09:40:00,44.85,44.92,44.64,44.78,133581.0,31.4329,31.4819,31.2857,31.3838,133581.0
2015-10-12 09:45:00,44.77,44.98,44.76,44.87,128273.0,31.3768,31.524,31.3698,31.4469,128273.0
2015-10-12 09:50:00,44.85,44.86,44.38,44.51,73143.0,31.4329,31.4399,31.1035,31.1946,73143.0
2015-10-12 09:55:00,44.49,44.64,44.32,44.45,48295.0,31.1806,31.2857,31.0614,31.1525,48295.0
2015-10-12 10:00:00,44.4,44.63,44.31,44.61,44154.0,31.1175,31.2787,31.0544,31.2647,44154.0
2015-10-12 10:05:00,44.59,44.78,44.54,44.55,39092.0,31.2506,31.3838,31.2156,31.2226,39092.0
2015-10-12 10:10:00,44.54,44.76,44.47,44.47,22086.0,31.2156,31.3698,31.1665,31.1665,22086.0
2015-10-12 10:15:00,44.47,44.54,44.36,44.4,36145.0,31.1665,31.2156,31.0894,31.1175,36145.0
2015-10-12 10:20:00,44.39,44.42,44.17,44.33,52938.0,31.1105,31.1315,30.9563,31.0684,52938.0
2015-10-12 10:25:00,44.35,44.46,44.15,44.4,41029.0,31.0824,31.1595,30.9423,31.1175,41029.0
2015-10-12 10:30:00,44.41,44.56,44.31,44.48,103185.0,31.1245,31.2296,31.0544,31.1735,103185.0
2015-10-12 10:35:00,44.51,44.63,44.34,44.37,50951.0,31.1946,31.2787,31.0754,31.0965,50951.0
2015-10-12 10:40:00,44.36,44.52,44.29,44.44,49632.0,31.0894,31.2016,31.0404,31.1455,49632.0
2015-10-12 10:45:00,44.44,44.46,44.28,44.41,38044.0,31.1455,31.1595,31.0334,31.1245,38044.0
2015-10-12 10:50:00,44.42,44.46,44.23,44.27,45348.0,31.1315,31.1595,30.9983,31.0264,45348.0
2015-10-12 10:55:00,44.29,44.4,44.19,44.24,42484.0,31.0404,31.1175,30.9703,31.0053,42484.0
2015-10-12 11:00:00,44.26,44.46,44.26,44.37,43171.0,31.0194,31.1595,31.0194,31.0965,43171.0
2015-10-12 11:05:00,44.36,44.52,44.25,44.3,54496.0,31.0894,31.2016,31.0124,31.0474,54496.0
2015-10-12 11:10:00,44.28,44.31,44.15,44.3,67936.0,31.0334,31.0544,30.9423,31.0474,67936.0
2015-10-12 11:15:00,44.3,44.31,44.13,44.17,56048.0,31.0474,31.0544,30.9283,30.9563,56048.0
2015-10-12 11:20:00,44.19,44.24,44.02,44.09,64784.0,30.9703,31.0053,30.8512,30.9002,64784.0
2015-10-12 11:25:00,44.1,44.17,43.95,43.99,61850.0,30.9072,30.9563,30.8021,30.8301,61850.0
2015-10-12 11:30:00,43.99,44.05,43.88,43.98,133427.0,30.8301,30.8722,30.753,30.8231,133427.0
2015-10-12 11:35:00,43.97,44.0,43.88,43.92,40072.0,30.8161,30.8371,30.753,30.7811,40072.0
2015-10-12 11:40:00,43.93,44.09,43.89,43.98,59591.0,30.7881,30.9002,30.76,30.8231,59591.0
2015-10-12 11:45:00,43.99,43.99,43.79,43.89,43045.0,30.8301,30.8301,30.69,30.76,43045.0
2015-10-12 11:50:00,43.9,43.92,43.75,43.75,36678.0,30.7671,30.7811,30.6619,30.6619,36678.0
2015-10-12 11:55:00,43.76,43.79,43.59,43.69,36084.0,30.6689,30.69,30.5498,30.6199,36084.0
2015-10-12 12:00:00,43.71,43.74,43.54,43.61,29690.0,30.6339,30.6549,30.5148,30.5638,29690.0
2015-10-12 12:05:00,43.62,43.8,43.58,43.8,51825.0,30.5708,30.697,30.5428,30.697,51825.0
2015-10-12 12:10:00,43.81,44.01,43.8,43.83,48565.0,30.704,30.8442,30.697,30.718,48565.0
2015-10-12 12:15:00,43.82,43.82,43.71,43.8,46265.0,30.711,30.711,30.6339,30.697,46265.0
2015-10-12 12:20:00,43.8,43.83,43.69,43.69,41464.0,30.697,30.718,30.6199,30.6199,41464.0
2015-10-12 12:25:00,43.69,43.8,43.62,43.8,39195.0,30.6199,30.697,30.5708,30.697,39195.0
2015-10-12 12:30:00,43.81,43.9,43.76,43.9,24054.0,30.704,30.7671,30.6689,30.7671,24054.0
2015-10-12 12:35:00,43.91,43.94,43.81,43.81,21678.0,30.7741,30.7951,30.704,30.704,21678.0
2015-10-12 12:40:00,43.81,43.82,43.72,43.75,23422.0,30.704,30.711,30.6409,30.6619,23422.0
2015-10-12 12:45:00,43.74,43.77,43.71,43.76,23347.0,30.6549,30.6759,30.6339,30.6689,23347.0
2015-10-12 12:50:00,43.76,43.95,43.74,43.81,31144.0,30.6689,30.8021,30.6549,30.704,31144.0
2015-10-12 12:55:00,43.82,43.86,43.77,43.82,14191.0,30.711,30.739,30.6759,30.711,14191.0
2015-10-12 13:00:00,43.83,43.83,43.66,43.77,27130.0,30.718,30.718,30.5989,30.6759,27130.0
2015-10-12 13:05:00,43.79,43.79,43.61,43.64,31890.0,30.69,30.69,30.5638,30.5848,31890.0
2015-10-12 13:10:00,43.65,43.69,43.6,43.62,20269.0,30.5918,30.6199,30.5568,30.5708,20269.0
2015-10-12 13:15:00,43.63,43.73,43.63,43.68,28990.0,30.5778,30.6479,30.5778,30.6129,28990.0
2015-10-12 13:20:00,43.68,43.88,43.67,43.85,24112.0,30.6129,30.753,30.6059,30.732,24112.0
2015-10-12 13:25:00,43.85,43.87,43.8,43.8,17535.0,30.732,30.746,30.697,30.697,17535.0
2015-10-12 13:30:00,43.79,43.83,43.75,43.81,22954.0,30.69,30.718,30.6619,30.704,22954.0
2015-10-12 13:35:00,43.82,43.97,43.81,43.92,33415.0,30.711,30.8161,30.704,30.7811,33415.0
2015-10-12 13:40:00,43.91,43.93,43.77,43.81,45708.0,30.7741,30.7881,30.6759,30.704,45708.0
2015-10-12 13:45:00,43.82,44.01,43.81,44.0,30142.0,30.711,30.8442,30.704,30.8371,30142.0
2015-10-12 13:50:00,44.02,44.04,43.88,43.88,25396.0,30.8512,30.8652,30.753,30.753,25396.0
2015-10-12 13:55:00,43.88,43.9,43.84,43.84,14209.0,30.753,30.7671,30.725,30.725,14209.0
2015-10-12 14:00:00,43.86,43.87,43.77,43.77,23625.0,30.739,30.746,30.6759,30.6759,23625.0
2015-10-12 14:05:00,43.77,43.8,43.68,43.78,44768.0,30.6759,30.697,30.6129,30.683,44768.0
2015-10-12 14:10:00,43.78,43.78,43.71,43.75,18946.0,30.683,30.683,30.6339,30.6619,18946.0
2015-10-12 14:15:00,43.75,43.77,43.69,43.7,17200.0,30.6619,30.6759,30.6199,30.6269,17200.0
2015-10-12 14:20:00,43.7,43.79,43.69,43.75,21318.0,30.6269,30.69,30.6199,30.6619,21318.0
2015-10-12 14:25:00,43.76,43.81,43.69,43.7,32028.0,30.6689,30.704,30.6199,30.6269,32028.0
2015-10-12 14:30:00,43.72,43.74,43.71,43.73,24634.0,30.6409,30.6549,30.6339,30.6479,24634.0
2015-10-12 14:35:00,43.73,43.78,43.7,43.7,24100.0,30.6479,30.683,30.6269,30.6269,24100.0
2015-10-12 14:40:00,43.7,43.8,43.7,43.75,16119.0,30.6269,30.697,30.6269,30.6619,16119.0
2015-10-12 14:45:00,43.75,43.76,43.71,43.76,17995.0,30.6619,30.6689,30.6339,30.6689,17995.0
2015-10-12 14:50:00,43.76,43.79,43.68,43.7,35144.0,30.6689,30.69,30.6129,30.6269,35144.0
2015-10-12 14:55:00,43.71,43.71,43.65,43.68,53103.0,30.6339,30.6339,30.5918,30.6129,53103.0
2015-10-12 15:00:00,43.69,43.8,43.69,43.76,54167.0,30.6199,30.697,30.6199,30.6689,54167.0
2015-10-12 15:05:00,43.75,43.87,43.74,43.86,55865.0,30.6619,30.746,30.6549,30.739,55865.0
2015-10-12 15:10:00,43.86,43.98,43.85,43.86,45337.0,30.739,30.8231,30.732,30.739,45337.0
2015-10-12 15:15:00,43.88,43.93,43.85,43.89,35335.0,30.753,30.7881,30.732,30.76,35335.0
2015-10-12 15:20:00,43.89,44.03,43.88,43.99,35002.0,30.76,30.8582,30.753,30.8301,35002.0
2015-10-12 15:25:00,44.0,44.0,43.9,43.96,32332.0,30.8371,30.8371,30.7671,30.8091,32332.0
2015-10-12 15:30:00,43.96,44.02,43.94,43.99,59230.0,30.8091,30.8512,30.7951,30.8301,59230.0
2015-10-12 15:35:00,43.99,44.02,43.94,43.99,54485.0,30.8301,30.8512,30.7951,30.8301,54485.0
2015-10-12 15:40:00,44.0,44.01,43.96,43.98,87596.0,30.8371,30.8442,30.8091,30.8231,87596.0
2015-10-12 15:45:00,43.98,44.0,43.97,43.98,63586.0,30.8231,30.8371,30.8161,30.8231,63586.0
2015-10-12 15:50:00,43.98,43.98,43.91,43.91,79249.0,30.8231,30.8231,30.7741,30.7741,79249.0
2015-10-12 15:55:00,43.91,44.0,43.9,43.99,105924.0,30.7741,30.8371,30.7671,30.8301,105924.0
2015-10-13 09:30:00,43.5,43.6,43.15,43.26,59729.0,30.4867,30.5568,30.2414,30.3185,59729.0
2015-10-13 09:35:00,43.26,43.73,43.25,43.67,81765.0,30.3185,30.6479,30.3115,30.6059,81765.0
2015-10-13 09:40:00,43.66,43.98,43.54,43.97,56423.0,30.5989,30.8231,30.5148,30.8161,56423.0
2015-10-13 09:45:00,43.98,44.27,43.93,44.27,32532.0,30.8231,31.0264,30.7881,31.0264,32532.0
2015-10-13 09:50:00,44.25,44.28,43.91,43.93,38922.0,31.0124,31.0334,30.7741,30.7881,38922.0
2015-10-13 09:55:00,43.95,44.0,43.7,44.0,16852.0,30.8021,30.8371,30.6269,30.8371,16852.0
2015-10-13 10:00:00,44.01,44.43,44.01,44.42,36673.0,30.8442,31.1385,30.8442,31.1315,36673.0
2015-10-13 10:05:00,44.47,44.47,44.22,44.34,47948.0,31.1665,31.1665,30.9913,31.0754,47948.0
2015-10-13 10:10:00,44.34,44.48,44.21,44.24,32825.0,31.0754,31.1735,30.9843,31.0053,32825.0
2015-10-13 10:15:00,44.23,44.42,44.18,44.31,29720.0,30.9983,31.1315,30.9633,31.0544,29720.0
2015-10-13 10:20:00,44.31,44.37,44.1,44.11,54065.0,31.0544,31.0965,30.9072,30.9142,54065.0
2015-10-13 10:25:00,44.12,44.42,44.12,44.39,29575.0,30.9212,31.1315,30.9212,31.1105,29575.0
2015-10-13 10:30:00,44.39,44.46,44.26,44.4,25512.0,31.1105,31.1595,31.0194,31.1175,25512.0
2015-10-13 10:35:00,44.42,44.6,44.4,44.55,25830.0,31.1315,31.2576,31.1175,31.2226,25830.0
2015-10-13 10:40:00,44.57,44.66,44.49,44.6,25886.0,31.2366,31.2997,31.1806,31.2576,25886.0
2015-10-13 10:45:00,44.62,44.8,44.61,44.69,68664.0,31.2717,31.3978,31.2647,31.3207,68664.0
2015-10-13 10:50:00,44.68,44.74,44.53,44.6,34856.0,31.3137,31.3558,31.2086,31.2576,34856.0
2015-10-13 10:55:00,44.61,44.78,44.61,44.65,58493.0,31.2647,31.3838,31.2647,31.2927,58493.0
2015-10-13 11:00:00,44.67,44.82,44.6,44.82,46442.0,31.3067,31.4118,31.2576,31.4118,46442.0
2015-10-13 11:05:00,44.82,44.82,44.64,44.65,29959.0,31.4118,31.4118,31.2857,31.2927,29959.0
2015-10-13 11:10:00,44.67,44.78,44.54,44.55,51228.0,31.3067,31.3838,31.2156,31.2226,51228.0
2015-10-13 11:15:00,44.56,44.63,44.45,44.54,55537.0,31.2296,31.2787,31.1525,31.2156,55537.0
2015-10-13 11:20:00,44.55,44.67,44.51,44.59,39054.0,31.2226,31.3067,31.1946,31.2506,39054.0
2015-10-13 11:25:00,44.59,44.59,44.37,44.42,30207.0,31.2506,31.2506,31.0965,31.1315,30207.0
2015-10-13 11:30:00,44.39,44.49,44.37,44.48,33883.0,31.1105,31.1806,31.0965,31.1735,33883.0
2015-10-13 11:35:00,44.49,44.68,44.48,44.66,16679.0,31.1806,31.3137,31.1735,31.2997,16679.0
2015-10-13 11:40:00,44.64,44.66,44.52,44.61,17902.0,31.2857,31.2997,31.2016,31.2647,17902.0
2015-10-13 11:45:00,44.62,44.68,44.6,44.64,19183.0,31.2717,31.3137,31.2576,31.2857,19183.0
2015-10-13 11:50:00,44.64,44.67,44.53,44.55,15798.0,31.2857,31.3067,31.2086,31.2226,15798.0
2015-10-13 11:55:00,44.57,44.68,44.57,44.64,31235.0,31.2366,31.3137,31.2366,31.2857,31235.0
2015-10-13 12:00:00,44.62,44.64,44.51,44.51,26713.0,31.2717,31.2857,31.1946,31.1946,26713.0
2015-10-13 12:05:00,44.49,44.57,44.46,44.51,13048.0,31.1806,31.2366,31.1595,31.1946,13048.0
2015-10-13 12:10:00,44.52,44.56,44.45,44.55,13306.0,31.2016,31.2296,31.1525,31.2226,13306.0
2015-10-13 12:15:00,44.54,44.54,44.43,44.46,13147.0,31.2156,31.2156,31.1385,31.1595,13147.0
2015-10-13 12:20:00,44.44,44.54,44.44,44.54,11356.0,31.1455,31.2156,31.1455,31.2156,11356.0
2015-10-13 12:25:00,44.54,44.55,44.42,44.42,10368.0,31.2156,31.2226,31.1315,31.1315,10368.0
2015-10-13 12:30:00,44.44,44.53,44.44,44.5,12449.0,31.1455,31.2086,31.1455,31.1876,12449.0
2015-10-13 12:35:00,44.5,44.56,44.5,44.52,15691.0,31.1876,31.2296,31.1876,31.2016,15691.0
2015-10-13 12:40:00,44.52,44.55,44.47,44.47,14336.0,31.2016,31.2226,31.1665,31.1665,14336.0
2015-10-13 12:45:00,44.48,44.49,44.37,44.39,14655.0,31.1735,31.1806,31.0965,31.1105,14655.0
2015-10-13 12:50:00,44.39,44.42,44.31,44.32,12757.0,31.1105,31.1315,31.0544,31.0614,12757.0
2015-10-13 12:55:00,44.32,44.37,44.25,44.25,12754.0,31.0614,31.0965,31.0124,31.0124,12754.0
2015-10-13 13:00:00,44.23,44.33,44.23,44.3,12129.0,30.9983,31.0684,30.9983,31.0474,12129.0
2015-10-13 13:05:00,44.31,44.37,44.27,44.32,18233.0,31.0544,31.0965,31.0264,31.0614,18233.0
2015-10-13 13:10:00,44.3,44.4,44.3,44.4,11390.0,31.0474,31.1175,31.0474,31.1175,11390.0
2015-10-13 13:15:00,44.4,44.4,44.35,44.4,10086.0,31.1175,31.1175,31.0824,31.1175,10086.0
2015-10-13 13:20:00,44.4,44.41,44.34,44.39,13417.0,31.1175,31.1245,31.0754,31.1105,13417.0
2015-10-13 13:25:00,44.39,44.42,44.33,44.39,14772.0,31.1105,31.1315,31.0684,31.1105,14772.0
2015-10-13 13:30:00,44.37,44.37,44.27,44.31,49326.0,31.0965,31.0965,31.0264,31.0544,49326.0
2015-10-13 13:35:00,44.32,44.35,44.26,44.31,57407.0,31.0614,31.0824,31.0194,31.0544,57407.0
2015-10-13 13:40:00,44.32,44.32,44.2,44.22,55499.0,31.0614,31.0614,30.9773,30.9913,55499.0
2015-10-13 13:45:00,44.21,44.26,44.14,44.14,30806.0,30.9843,31.0194,30.9353,30.9353,30806.0
2015-10-13 13:50:00,44.15,44.18,44.1,44.11,34389.0,30.9423,30.9633,30.9072,30.9142,34389.0
2015-10-13 13:55:00,44.09,44.11,43.96,43.96,23812.0,30.9002,30.9142,30.8091,30.8091,23812.0
2015-10-13 14:00:00,43.99,44.03,43.95,43.99,21317.0,30.8301,30.8582,30.8021,30.8301,21317.0
2015-10-13 14:05:00,44.0,44.06,43.94,44.05,22546.0,30.8371,30.8792,30.7951,30.8722,22546.0
2015-10-13 14:10:00,44.06,44.18,44.06,44.18,17268.0,30.8792,30.9633,30.8792,30.9633,17268.0
2015-10-13 14:15:00,44.17,44.24,44.15,44.2,31494.0,30.9563,31.0053,30.9423,30.9773,31494.0
2015-10-13 14:20:00,44.2,44.23,44.11,44.13,48804.0,30.9773,30.9983,30.9142,30.9283,48804.0
2015-10-13 14:25:00,44.14,44.18,44.08,44.11,40536.0,30.9353,30.9633,30.8932,30.9142,40536.0
2015-10-13 14:30:00,44.1,44.15,44.07,44.15,20307.0,30.9072,30.9423,30.8862,30.9423,20307.0
2015-10-13 14:35:00,44.15,44.22,44.14,44.21,17040.0,30.9423,30.9913,30.9353,30.9843,17040.0
2015-10-13 14:40:00,44.2,44.2,44.12,44.12,12611.0,30.9773,30.9773,30.9212,30.9212,12611.0
2015-10-13 14:45:00,44.13,44.17,44.12,44.16,22110.0,30.9283,30.9563,30.9212,30.9493,22110.0
2015-10-13 14:50:00,44.16,44.16,44.09,44.1,19610.0,30.9493,30.9493,30.9002,30.9072,19610.0
2015-10-13 14:55:00,44.11,44.21,44.1,44.18,20440.0,30.9142,30.9843,30.9072,30.9633,20440.0
2015-10-13 15:00:00,44.17,44.18,44.08,44.11,27013.0,30.9563,30.9633,30.8932,30.9142,27013.0
2015-10-13 15:05:00,44.08,44.08,44.02,44.02,21384.0,30.8932,30.8932,30.8512,30.8512,21384.0
2015-10-13 15:10:00,44.02,44.04,43.91,43.94,32187.0,30.8512,30.8652,30.7741,30.7951,32187.0
2015-10-13 15:15:00,43.93,43.94,43.81,43.82,30930.0,30.7881,30.7951,30.704,30.711,30930.0
2015-10-13 15:20:00,43.82,43.84,43.75,43.76,45000.0,30.711,30.725,30.6619,30.6689,45000.0
2015-10-13 15:25:00,43.77,43.82,43.68,43.79,50024.0,30.6759,30.711,30.6129,30.69,50024.0
2015-10-13 15:30:00,43.78,43.87,43.78,43.78,36485.0,30.683,30.746,30.683,30.683,36485.0
2015-10-13 15:35:00,43.78,43.82,43.75,43.78,31104.0,30.683,30.711,30.6619,30.683,31104.0
2015-10-13 15:40:00,43.78,43.79,43.66,43.71,70256.0,30.683,30.69,30.5989,30.6339,70256.0
2015-10-13 15:45:00,43.71,43.75,43.65,43.73,110786.0,30.6339,30.6619,30.5918,30.6479,110786.0
2015-10-13 15:50:00,43.73,43.78,43.72,43.76,107893.0,30.6479,30.683,30.6409,30.6689,107893.0
2015-10-13 15:55:00,43.76,43.76,43.67,43.7,114687.0,30.6689,30.6689,30.6059,30.6269,114687.0
2015-10-14 09:30:00,43.57,43.63,43.44,43.46,28667.0,30.5358,30.5778,30.4447,30.4587,28667.0
2015-10-14 09:35:00,43.48,43.9,43.48,43.79,52153.0,30.4727,30.7671,30.4727,30.69,52153.0
2015-10-14 09:40:00,43.83,44.1,43.83,44.07,39158.0,30.718,30.9072,30.718,30.8862,39158.0
2015-10-14 09:45:00,44.07,44.29,44.04,44.23,68970.0,30.8862,31.0404,30.8652,30.9983,68970.0
2015-10-14 09:50:00,44.2,44.21,44.07,44.21,32078.0,30.9773,30.9843,30.8862,30.9843,32078.0
2015-10-14 09:55:00,44.19,44.29,44.14,44.27,40367.0,30.9703,31.0404,30.9353,31.0264,40367.0
2015-10-14 10:00:00,44.27,44.29,44.01,44.07,52703.0,31.0264,31.0404,30.8442,30.8862,52703.0
2015-10-14 10:05:00,44.09,44.28,44.08,44.21,29075.0,30.9002,31.0334,30.8932,30.9843,29075.0
2015-10-14 10:10:00,44.22,44.3,44.17,44.19,52365.0,30.9913,31.0474,30.9563,30.9703,52365.0
2015-10-14 10:15:00,44.16,44.21,44.1,44.12,28512.0,30.9493,30.9843,30.9072,30.9212,28512.0
2015-10-14 10:20:00,44.12,44.12,44.0,44.02,34577.0,30.9212,30.9212,30.8371,30.8512,34577.0
2015-10-14 10:25:00,44.02,44.09,43.87,44.01,23049.0,30.8512,30.9002,30.746,30.8442,23049.0
2015-10-14 10:30:00,44.0,44.23,43.97,44.14,41795.0,30.8371,30.9983,30.8161,30.9353,41795.0
2015-10-14 10:35:00,44.14,44.15,44.01,44.02,52740.0,30.9353,30.9423,30.8442,30.8512,52740.0
2015-10-14 10:40:00,44.04,44.15,44.01,44.05,35805.0,30.8652,30.9423,30.8442,30.8722,35805.0
2015-10-14 10:45:00,44.03,44.07,43.94,43.99,62850.0,30.8582,30.8862,30.7951,30.8301,62850.0
2015-10-14 10:50:00,43.98,44.0,43.9,43.96,49915.0,30.8231,30.8371,30.7671,30.8091,49915.0
2015-10-14 10:55:00,43.94,43.96,43.9,43.94,24792.0,30.7951,30.8091,30.7671,30.7951,24792.0
2015-10-14 11:00:00,43.94,44.06,43.91,44.04,29899.0,30.7951,30.8792,30.7741,30.8652,29899.0
2015-10-14 11:05:00,44.04,44.08,43.94,43.99,41197.0,30.8652,30.8932,30.7951,30.8301,41197.0
2015-10-14 11:10:00,44.0,44.04,43.9,43.91,48320.0,30.8371,30.8652,30.7671,30.7741,48320.0
2015-10-14 11:15:00,43.92,43.95,43.8,43.84,34539.0,30.7811,30.8021,30.697,30.725,34539.0
2015-10-14 11:20:00,43.85,44.01,43.8,43.99,23578.0,30.732,30.8442,30.697,30.8301,23578.0
2015-10-14 11:25:00,43.97,44.13,43.96,44.06,24296.0,30.8161,30.9283,30.8091,30.8792,24296.0
2015-10-14 11:30:00,44.09,44.09,43.95,43.96,19704.0,30.9002,30.9002,30.8021,30.8091,19704.0
2015-10-14 11:35:00,43.97,44.23,43.93,44.23,26568.0,30.8161,30.9983,30.7881,30.9983,26568.0
2015-10-14 11:40:00,44.23,44.34,44.15,44.15,17809.0,30.9983,31.0754,30.9423,30.9423,17809.0
2015-10-14 11:45:00,44.15,44.18,44.03,44.05,19794.0,30.9423,30.9633,30.8582,30.8722,19794.0
2015-10-14 11:50:00,44.03,44.14,44.02,44.06,40197.0,30.8582,30.9353,30.8512,30.8792,40197.0
2015-10-14 11:55:00,44.06,44.11,44.02,44.05,33139.0,30.8792,30.9142,30.8512,30.8722,33139.0
2015-10-14 12:00:00,44.04,44.09,43.97,43.98,22632.0,30.8652,30.9002,30.8161,30.8231,22632.0
2015-10-14 12:05:00,43.98,44.01,43.91,43.93,21340.0,30.8231,30.8442,30.7741,30.7881,21340.0
2015-10-14 12:10:00,43.91,44.04,43.91,44.02,7486.0,30.7741,30.8652,30.7741,30.8512,7486.0
2015-10-14 12:15:00,44.01,44.04,43.91,43.97,18931.0,30.8442,30.8652,30.7741,30.8161,18931.0
2015-10-14 12:20:00,43.97,44.08,43.92,44.05,20591.0,30.8161,30.8932,30.7811,30.8722,20591.0
2015-10-14 12:25:00,44.05,44.08,43.93,43.95,32632.0,30.8722,30.8932,30.7881,30.8021,32632.0
2015-10-14 12:30:00,43.96,44.08,43.93,44.0,28551.0,30.8091,30.8932,30.7881,30.8371,28551.0
2015-10-14 12:35:00,44.02,44.12,43.98,44.1,15117.0,30.8512,30.9212,30.8231,30.9072,15117.0
2015-10-14 12:40:00,44.1,44.23,44.1,44.18,15831.0,30.9072,30.9983,30.9072,30.9633,15831.0
2015-10-14 12:45:00,44.17,44.36,44.17,44.3,109496.0,30.9563,31.0894,30.9563,31.0474,109496.0
2015-10-14 12:50:00,44.3,44.37,44.29,44.34,26993.0,31.0474,31.0965,31.0404,31.0754,26993.0
2015-10-14 12:55:00,44.36,44.38,44.3,44.37,34662.0,31.0894,31.1035,31.0474,31.0965,34662.0
2015-10-14 13:00:00,44.37,44.42,44.36,44.39,106292.0,31.0965,31.1315,31.0894,31.1105,106292.0
2015-10-14 13:05:00,44.39,44.48,44.35,44.44,16691.0,31.1105,31.1735,31.0824,31.1455,16691.0
2015-10-14 13:10:00,44.46,44.49,44.38,44.44,19388.0,31.1595,31.1806,31.1035,31.1455,19388.0
2015-10-14 13:15:00,44.45,44.55,44.43,44.45,24338.0,31.1525,31.2226,31.1385,31.1525,24338.0
2015-10-14 13:20:00,44.46,44.47,44.4,44.42,14417.0,31.1595,31.1665,31.1175,31.1315,14417.0
2015-10-14 13:25:00,44.42,44.46,44.4,44.42,40642.0,31.1315,31.1595,31.1175,31.1315,40642.0
2015-10-14 13:30:00,44.43,44.55,44.39,44.48,36975.0,31.1385,31.2226,31.1105,31.1735,36975.0
2015-10-14 13:35:00,44.47,44.59,44.47,44.56,66610.0,31.1665,31.2506,31.1665,31.2296,66610.0
2015-10-14 13:40:00,44.55,44.61,44.48,44.58,37579.0,31.2226,31.2647,31.1735,31.2436,37579.0
2015-10-14 13:45:00,44.6,44.69,44.58,44.66,29361.0,31.2576,31.3207,31.2436,31.2997,29361.0
2015-10-14 13:50:00,44.66,44.74,44.6,44.72,22784.0,31.2997,31.3558,31.2576,31.3417,22784.0
2015-10-14 13:55:00,44.71,44.72,44.68,44.72,17069.0,31.3347,31.3417,31.3137,31.3417,17069.0
2015-10-14 14:00:00,44.71,44.8,44.7,44.7,43852.0,31.3347,31.3978,31.3277,31.3277,43852.0
2015-10-14 14:05:00,44.7,44.74,44.54,44.6,35263.0,31.3277,31.3558,31.2156,31.2576,35263.0
2015-10-14 14:10:00,44.59,44.63,44.56,44.6,30868.0,31.2506,31.2787,31.2296,31.2576,30868.0
2015-10-14 14:15:00,44.59,44.63,44.56,44.56,29433.0,31.2506,31.2787,31.2296,31.2296,29433.0
2015-10-14 14:20:00,44.55,44.65,44.53,44.59,50392.0,31.2226,31.2927,31.2086,31.2506,50392.0
2015-10-14 14:25:00,44.58,44.64,44.53,44.53,49909.0,31.2436,31.2857,31.2086,31.2086,49909.0
2015-10-14 14:30:00,44.52,44.52,44.44,44.46,33456.0,31.2016,31.2016,31.1455,31.1595,33456.0
2015-10-14 14:35:00,44.45,44.47,44.39,44.46,34556.0,31.1525,31.1665,31.1105,31.1595,34556.0
2015-10-14 14:40:00,44.46,44.46,44.35,44.4,17818.0,31.1595,31.1595,31.0824,31.1175,17818.0
2015-10-14 14:45:00,44.38,44.38,44.3,44.32,23245.0,31.1035,31.1035,31.0474,31.0614,23245.0
2015-10-14 14:50:00,44.31,44.41,44.3,44.41,25437.0,31.0544,31.1245,31.0474,31.1245,25437.0
2015-10-14 14:55:00,44.39,44.44,44.38,44.43,25591.0,31.1105,31.1455,31.1035,31.1385,25591.0
2015-10-14 15:00:00,44.43,44.58,44.42,44.55,29275.0,31.1385,31.2436,31.1315,31.2226,29275.0
2015-10-14 15:05:00,44.55,44.69,44.53,44.67,33442.0,31.2226,31.3207,31.2086,31.3067,33442.0
2015-10-14 15:10:00,44.67,44.71,44.6,44.71,42021.0,31.3067,31.3347,31.2576,31.3347,42021.0
2015-10-14 15:15:00,44.71,44.73,44.62,44.7,67746.0,31.3347,31.3488,31.2717,31.3277,67746.0
2015-10-14 15:20:00,44.7,44.76,44.63,44.74,66503.0,31.3277,31.3698,31.2787,31.3558,66503.0
2015-10-14 15:25:00,44.73,44.83,44.7,44.83,60630.0,31.3488,31.4188,31.3277,31.4188,60630.0
2015-10-14 15:30:00,44.82,44.88,44.75,44.75,74030.0,31.4118,31.4539,31.3628,31.3628,74030.0
2015-10-14 15:35:00,44.76,44.76,44.66,44.69,66262.0,31.3698,31.3698,31.2997,31.3207,66262.0
2015-10-14 15:40:00,44.68,44.78,44.65,44.75,56529.0,31.3137,31.3838,31.2927,31.3628,56529.0
2015-10-14 15:45:00,44.74,44.74,44.67,44.67,67488.0,31.3558,31.3558,31.3067,31.3067,67488.0
2015-10-14 15:50:00,44.68,44.68,44.57,44.59,115444.0,31.3137,31.3137,31.2366,31.2506,115444.0
2015-10-14 15:55:00,44.59,44.68,44.57,44.65,124827.0,31.2506,31.3137,31.2366,31.2927,124827.0
2015-10-15 09:30:00,44.4,44.77,44.18,44.77,81066.0,31.1175,31.3768,30.9633,31.3768,81066.0
2015-10-15 09:35:00,44.76,44.77,44.47,44.7,56146.0,31.3698,31.3768,31.1665,31.3277,56146.0
2015-10-15 09:40:00,44.68,44.68,44.35,44.59,55018.0,31.3137,31.3137,31.0824,31.2506,55018.0
2015-10-15 09:45:00,44.62,44.83,44.56,44.75,35650.0,31.2717,31.4188,31.2296,31.3628,35650.0
2015-10-15 09:50:00,44.75,44.98,44.71,44.96,51913.0,31.3628,31.524,31.3347,31.51,51913.0
2015-10-15 09:55:00,44.97,45.11,44.92,45.01,38600.0,31.517,31.6151,31.4819,31.545,38600.0
2015-10-15 10:00:00,45.02,45.35,44.97,44.98,35721.0,31.552,31.7833,31.517,31.524,35721.0
2015-10-15 10:05:00,45.0,45.13,44.92,44.98,53403.0,31.538,31.6291,31.4819,31.524,53403.0
2015-10-15 10:10:00,44.99,45.01,44.91,44.92,35285.0,31.531,31.545,31.4749,31.4819,35285.0
2015-10-15 10:15:00,44.92,44.93,44.81,44.93,27069.0,31.4819,31.4889,31.4048,31.4889,27069.0
2015-10-15 10:20:00,44.93,45.0,44.83,44.86,42402.0,31.4889,31.538,31.4188,31.4399,42402.0
2015-10-15 10:25:00,44.87,44.87,44.67,44.76,34854.0,31.4469,31.4469,31.3067,31.3698,34854.0
2015-10-15 10:30:00,44.72,44.87,44.57,44.82,31828.0,31.3417,31.4469,31.2366,31.4118,31828.0
2015-10-15 10:35:00,44.82,44.88,44.75,44.8,23764.0,31.4118,31.4539,31.3628,31.3978,23764.0
2015-10-15 10:40:00,44.8,44.96,44.8,44.84,25600.0,31.3978,31.51,31.3978,31.4259,25600.0
2015-10-15 10:45:00,44.85,44.97,44.84,44.9,28677.0,31.4329,31.517,31.4259,31.4679,28677.0
2015-10-15 10:50:00,44.89,44.97,44.87,44.9,36175.0,31.4609,31.517,31.4469,31.4679,36175.0
2015-10-15 10:55:00,44.92,45.05,44.9,45.05,31143.0,31.4819,31.573,31.4679,31.573,31143.0
2015-10-15 11:00:00,45.02,45.03,44.78,44.83,69894.0,31.552,31.559,31.3838,31.4188,69894.0
2015-10-15 11:05:00,44.85,44.86,44.57,44.57,41106.0,31.4329,31.4399,31.2366,31.2366,41106.0
2015-10-15 11:10:00,44.57,44.62,44.46,44.5,20193.0,31.2366,31.2717,31.1595,31.1876,20193.0
2015-10-15 11:15:00,44.51,44.58,44.34,44.37,33339.0,31.1946,31.2436,31.0754,31.0965,33339.0
2015-10-15 11:20:00,44.36,44.4,44.28,44.32,28887.0,31.0894,31.1175,31.0334,31.0614,28887.0
2015-10-15 11:25:00,44.29,44.49,44.27,44.41,45031.0,31.0404,31.1806,31.0264,31.1245,45031.0
2015-10-15 11:30:00,44.44,44.54,44.42,44.5,22261.0,31.1455,31.2156,31.1315,31.1876,22261.0
2015-10-15 11:35:00,44.5,44.63,44.44,44.46,53275.0,31.1876,31.2787,31.1455,31.1595,53275.0
2015-10-15 11:40:00,44.46,44.49,44.32,44.34,12184.0,31.1595,31.1806,31.0614,31.0754,12184.0
2015-10-15 11:45:00,44.31,44.4,44.29,44.34,54536.0,31.0544,31.1175,31.0404,31.0754,54536.0
2015-10-15 11:50:00,44.32,44.35,44.26,44.31,29234.0,31.0614,31.0824,31.0194,31.0544,29234.0
2015-10-15 11:55:00,44.3,44.37,44.2,44.34,33533.0,31.0474,31.0965,30.9773,31.0754,33533.0
2015-10-15 12:00:00,44.33,44.44,44.28,44.42,28234.0,31.0684,31.1455,31.0334,31.1315,28234.0
2015-10-15 12:05:00,44.41,44.56,44.41,44.55,23828.0,31.1245,31.2296,31.1245,31.2226,23828.0
2015-10-15 12:10:00,44.53,44.63,44.52,44.6,13193.0,31.2086,31.2787,31.2016,31.2576,13193.0
2015-10-15 12:15:00,44.62,44.76,44.6,44.73,17612.0,31.2717,31.3698,31.2576,31.3488,17612.0
2015-10-15 12:20:00,44.74,44.92,44.73,44.87,24353.0,31.3558,31.4819,31.3488,31.4469,24353.0
2015-10-15 12:25:00,44.89,45.05,44.87,45.04,18919.0,31.4609,31.573,31.4469,31.566,18919.0
2015-10-15 12:30:00,45.03,45.06,44.98,44.98,19046.0,31.559,31.58,31.524,31.524,19046.0
2015-10-15 12:35:00,45.01,45.03,44.97,44.97,22183.0,31.545,31.559,31.517,31.517,22183.0
2015-10-15 12:40:00,44.99,45.14,44.94,45.12,27260.0,31.531,31.6361,31.4959,31.6221,27260.0
2015-10-15 12:45:00,45.12,45.21,45.08,45.21,17333.0,31.6221,31.6852,31.5941,31.6852,17333.0
2015-10-15 12:50:00,45.21,45.23,45.15,45.23,31219.0,31.6852,31.6992,31.6431,31.6992,31219.0
2015-10-15 12:55:00,45.23,45.51,45.22,45.5,28102.0,31.6992,31.8954,31.6922,31.8884,28102.0
2015-10-15 13:00:00,45.51,45.51,45.38,45.43,34984.0,31.8954,31.8954,31.8043,31.8393,34984.0
2015-10-15 13:05:00,45.43,45.52,45.38,45.38,38041.0,31.8393,31.9024,31.8043,31.8043,38041.0
2015-10-15 13:10:00,45.39,45.46,45.39,45.42,22476.0,31.8113,31.8604,31.8113,31.8323,22476.0
2015-10-15 13:15:00,45.43,45.48,45.42,45.45,20488.0,31.8393,31.8744,31.8323,31.8534,20488.0
2015-10-15 13:20:00,45.44,45.48,45.42,45.43,12215.0,31.8464,31.8744,31.8323,31.8393,12215.0
2015-10-15 13:25:00,45.44,45.48,45.43,45.45,61382.0,31.8464,31.8744,31.8393,31.8534,61382.0
2015-10-15 13:30:00,45.45,45.46,45.37,45.37,40975.0,31.8534,31.8604,31.7973,31.7973,40975.0
2015-10-15 13:35:00,45.36,45.41,45.35,45.4,24055.0,31.7903,31.8253,31.7833,31.8183,24055.0
2015-10-15 13:40:00,45.39,45.39,45.26,45.31,16332.0,31.8113,31.8113,31.7202,31.7552,16332.0
2015-10-15 13:45:00,45.33,45.33,45.2,45.24,19588.0,31.7693,31.7693,31.6782,31.7062,19588.0
2015-10-15 13:50:00,45.26,45.27,45.16,45.18,23851.0,31.7202,31.7272,31.6501,31.6641,23851.0
2015-10-15 13:55:00,45.19,45.27,45.17,45.19,30135.0,31.6711,31.7272,31.6571,31.6711,30135.0
2015-10-15 14:00:00,45.18,45.21,45.14,45.18,24380.0,31.6641,31.6852,31.6361,31.6641,24380.0
2015-10-15 14:05:00,45.18,45.2,45.09,45.14,18085.0,31.6641,31.6782,31.6011,31.6361,18085.0
2015-10-15 14:10:00,45.13,45.21,45.1,45.18,29685.0,31.6291,31.6852,31.6081,31.6641,29685.0
2015-10-15 14:15:00,45.19,45.22,45.15,45.16,23914.0,31.6711,31.6922,31.6431,31.6501,23914.0
2015-10-15 14:20:00,45.17,45.22,45.15,45.19,33337.0,31.6571,31.6922,31.6431,31.6711,33337.0
2015-10-15 14:25:00,45.19,45.25,45.15,45.17,29049.0,31.6711,31.7132,31.6431,31.6571,29049.0
2015-10-15 14:30:00,45.17,45.36,45.17,45.35,31691.0,31.6571,31.7903,31.6571,31.7833,31691.0
2015-10-15 14:35:00,45.35,45.36,45.24,45.28,51218.0,31.7833,31.7903,31.7062,31.7342,51218.0
2015-10-15 14:40:00,45.28,45.39,45.28,45.36,21192.0,31.7342,31.8113,31.7342,31.7903,21192.0
2015-10-15 14:45:00,45.35,45.37,45.3,45.35,19633.0,31.7833,31.7973,31.7482,31.7833,19633.0
2015-10-15 14:50:00,45.36,45.37,45.3,45.35,20478.0,31.7903,31.7973,31.7482,31.7833,20478.0
2015-10-15 14:55:00,45.33,45.39,45.31,45.35,29073.0,31.7693,31.8113,31.7552,31.7833,29073.0
2015-10-15 15:00:00,45.35,45.39,45.29,45.35,80457.0,31.7833,31.8113,31.7412,31.7833,80457.0
2015-10-15 15:05:00,45.35,45.47,45.31,45.41,86104.0,31.7833,31.8674,31.7552,31.8253,86104.0
2015-10-15 15:10:00,45.41,45.48,45.37,45.46,34602.0,31.8253,31.8744,31.7973,31.8604,34602.0
2015-10-15 15:15:00,45.46,45.48,45.39,45.47,41638.0,31.8604,31.8744,31.8113,31.8674,41638.0
2015-10-15 15:20:00,45.47,45.57,45.43,45.47,44536.0,31.8674,31.9375,31.8393,31.8674,44536.0
2015-10-15 15:25:00,45.46,45.57,45.38,45.55,104656.0,31.8604,31.9375,31.8043,31.9235,104656.0
2015-10-15 15:30:00,45.55,45.57,45.51,45.54,130145.0,31.9235,31.9375,31.8954,31.9164,130145.0
2015-10-15 15:35:00,45.55,45.55,45.46,45.5,90460.0,31.9235,31.9235,31.8604,31.8884,90460.0
2015-10-15 15:40:00,45.49,45.59,45.47,45.59,55906.0,31.8814,31.9515,31.8674,31.9515,55906.0
2015-10-15 15:45:00,45.59,45.65,45.52,45.61,114177.0,31.9515,31.9935,31.9024,31.9655,114177.0
2015-10-15 15:50:00,45.6,45.66,45.57,45.65,81101.0,31.9585,32.0005,31.9375,31.9935,81101.0
2015-10-15 15:55:00,45.65,45.71,45.65,45.68,207663.0,31.9935,32.0356,31.9935,32.0146,207663.0
2015-10-16 09:30:00,46.1,46.14,45.8,46.01,171091.0,32.3089,32.3369,32.0987,32.2458,171091.0
2015-10-16 09:35:00,46.0,46.44,46.0,46.34,53448.0,32.2388,32.5472,32.2388,32.4771,53448.0
2015-10-16 09:40:00,46.37,46.44,46.04,46.05,97242.0,32.4981,32.5472,32.2669,32.2739,97242.0
2015-10-16 09:45:00,46.07,46.1,45.43,45.43,49503.0,32.2879,32.3089,31.8393,31.8393,49503.0
2015-10-16 09:50:00,45.47,45.84,45.41,45.62,30933.0,31.8674,32.1267,31.8253,31.9725,30933.0
2015-10-16 09:55:00,45.6,45.67,45.45,45.67,23059.0,31.9585,32.0076,31.8534,32.0076,23059.0
2015-10-16 10:00:00,45.65,46.08,45.65,45.94,58356.0,31.9935,32.2949,31.9935,32.1968,58356.0
2015-10-16 10:05:00,45.92,46.04,45.73,45.96,53567.0,32.1828,32.2669,32.0496,32.2108,53567.0
2015-10-16 10:10:00,45.96,45.96,45.6,45.6,55737.0,32.2108,32.2108,31.9585,31.9585,55737.0
2015-10-16 10:15:00,45.62,45.69,45.45,45.55,43290.0,31.9725,32.0216,31.8534,31.9235,43290.0
2015-10-16 10:20:00,45.51,45.51,45.25,45.28,109595.0,31.8954,31.8954,31.7132,31.7342,109595.0
2015-10-16 10:25:00,45.29,45.3,45.15,45.29,83192.0,31.7412,31.7482,31.6431,31.7412,83192.0
2015-10-16 10:30:00,45.29,45.32,45.12,45.13,84940.0,31.7412,31.7623,31.6221,31.6291,84940.0
2015-10-16 10:35:00,45.11,45.52,45.1,45.52,78320.0,31.6151,31.9024,31.6081,31.9024,78320.0
2015-10-16 10:40:00,45.53,45.65,45.45,45.52,56355.0,31.9094,31.9935,31.8534,31.9024,56355.0
2015-10-16 10:45:00,45.52,45.61,45.46,45.56,30111.0,31.9024,31.9655,31.8604,31.9305,30111.0
2015-10-16 10:50:00,45.55,45.57,45.42,45.44,35775.0,31.9235,31.9375,31.8323,31.8464,35775.0
2015-10-16 10:55:00,45.46,45.56,45.36,45.41,40146.0,31.8604,31.9305,31.7903,31.8253,40146.0
2015-10-16 11:00:00,45.42,45.57,45.42,45.57,57489.0,31.8323,31.9375,31.8323,31.9375,57489.0
2015-10-16 11:05:00,45.58,45.63,45.45,45.57,49157.0,31.9445,31.9795,31.8534,31.9375,49157.0
2015-10-16 11:10:00,45.56,45.6,45.46,45.55,31458.0,31.9305,31.9585,31.8604,31.9235,31458.0
2015-10-16 11:15:00,45.54,45.61,45.42,45.61,45571.0,31.9164,31.9655,31.8323,31.9655,45571.0
2015-10-16 11:20:00,45.61,45.65,45.53,45.56,132608.0,31.9655,31.9935,31.9094,31.9305,132608.0
2015-10-16 11:25:00,45.57,45.61,45.5,45.58,84108.0,31.9375,31.9655,31.8884,31.9445,84108.0
2015-10-16 11:30:00,45.59,45.68,45.55,45.6,60023.0,31.9515,32.0146,31.9235,31.9585,60023.0
2015-10-16 11:35:00,45.6,45.73,45.53,45.61,88609.0,31.9585,32.0496,31.9094,31.9655,88609.0
2015-10-16 11:40:00,45.61,45.68,45.58,45.64,56407.0,31.9655,32.0146,31.9445,31.9865,56407.0
2015-10-16 11:45:00,45.63,45.65,45.59,45.61,52155.0,31.9795,31.9935,31.9515,31.9655,52155.0
2015-10-16 11:50:00,45.6,45.8,45.6,45.71,94348.0,31.9585,32.0987,31.9585,32.0356,94348.0
2015-10-16 11:55:00,45.7,45.75,45.58,45.71,51219.0,32.0286,32.0636,31.9445,32.0356,51219.0
2015-10-16 12:00:00,45.71,45.83,45.66,45.83,45089.0,32.0356,32.1197,32.0005,32.1197,45089.0
2015-10-16 12:05:00,45.83,45.86,45.76,45.76,105827.0,32.1197,32.1407,32.0706,32.0706,105827.0
2015-10-16 12:10:00,45.76,45.8,45.71,45.73,32443.0,32.0706,32.0987,32.0356,32.0496,32443.0
2015-10-16 12:15:00,45.73,45.97,45.7,45.95,66443.0,32.0496,32.2178,32.0286,32.2038,66443.0
2015-10-16 12:20:00,45.95,45.96,45.87,45.9,25046.0,32.2038,32.2108,32.1477,32.1687,25046.0
2015-10-16 12:25:00,45.89,46.02,45.88,46.0,86773.0,32.1617,32.2528,32.1547,32.2388,86773.0
2015-10-16 12:30:00,45.98,46.04,45.86,45.88,57751.0,32.2248,32.2669,32.1407,32.1547,57751.0
2015-10-16 12:35:00,45.87,45.88,45.78,45.88,20369.0,32.1477,32.1547,32.0846,32.1547,20369.0
2015-10-16 12:40:00,45.87,45.87,45.66,45.66,19287.0,32.1477,32.1477,32.0005,32.0005,19287.0
2015-10-16 12:45:00,45.67,45.69,45.62,45.66,36576.0,32.0076,32.0216,31.9725,32.0005,36576.0
2015-10-16 12:50:00,45.67,45.68,45.56,45.58,24637.0,32.0076,32.0146,31.9305,31.9445,24637.0
2015-10-16 12:55:00,45.57,45.68,45.56,45.67,17732.0,31.9375,32.0146,31.9305,32.0076,17732.0
2015-10-16 13:00:00,45.67,45.9,45.55,45.9,32977.0,32.0076,32.1687,31.9235,32.1687,32977.0
2015-10-16 13:05:00,45.88,45.94,45.77,45.77,71473.0,32.1547,32.1968,32.0776,32.0776,71473.0
2015-10-16 13:10:00,45.78,45.86,45.76,45.76,33012.0,32.0846,32.1407,32.0706,32.0706,33012.0
2015-10-16 13:15:00,45.77,45.78,45.64,45.69,42265.0,32.0776,32.0846,31.9865,32.0216,42265.0
2015-10-16 13:20:00,45.71,45.76,45.66,45.67,24109.0,32.0356,32.0706,32.0005,32.0076,24109.0
2015-10-16 13:25:00,45.66,45.71,45.61,45.63,35869.0,32.0005,32.0356,31.9655,31.9795,35869.0
2015-10-16 13:30:00,45.65,45.73,45.65,45.7,31489.0,31.9935,32.0496,31.9935,32.0286,31489.0
2015-10-16 13:35:00,45.71,45.79,45.7,45.71,18490.0,32.0356,32.0917,32.0286,32.0356,18490.0
2015-10-16 13:40:00,45.72,45.77,45.71,45.73,24757.0,32.0426,32.0776,32.0356,32.0496,24757.0
2015-10-16 13:45:00,45.73,45.8,45.73,45.79,26941.0,32.0496,32.0987,32.0496,32.0917,26941.0
2015-10-16 13:50:00,45.8,45.88,45.8,45.83,21353.0,32.0987,32.1547,32.0987,32.1197,21353.0
2015-10-16 13:55:00,45.84,45.86,45.71,45.76,21741.0,32.1267,32.1407,32.0356,32.0706,21741.0
2015-10-16 14:00:00,45.78,45.8,45.67,45.7,27206.0,32.0846,32.0987,32.0076,32.0286,27206.0
2015-10-16 14:05:00,45.72,45.84,45.72,45.79,28745.0,32.0426,32.1267,32.0426,32.0917,28745.0
2015-10-16 14:10:00,45.8,45.85,45.78,45.82,19850.0,32.0987,32.1337,32.0846,32.1127,19850.0
2015-10-16 14:15:00,45.82,45.9,45.82,45.84,19447.0,32.1127,32.1687,32.1127,32.1267,19447.0
2015-10-16 14:20:00,45.84,45.89,45.77,45.86,47702.0,32.1267,32.1617,32.0776,32.1407,47702.0
2015-10-16 14:25:00,45.86,45.92,45.82,45.89,48453.0,32.1407,32.1828,32.1127,32.1617,48453.0
2015-10-16 14:30:00,45.9,45.95,45.86,45.93,29599.0,32.1687,32.2038,32.1407,32.1898,29599.0
2015-10-16 14:35:00,45.93,45.98,45.84,45.86,63148.0,32.1898,32.2248,32.1267,32.1407,63148.0
2015-10-16 14:40:00,45.87,46.08,45.86,46.07,51875.0,32.1477,32.2949,32.1407,32.2879,51875.0
2015-10-16 14:45:00,46.06,46.09,45.94,46.07,79820.0,32.2809,32.3019,32.1968,32.2879,79820.0
2015-10-16 14:50:00,46.06,46.21,46.01,46.16,74377.0,32.2809,32.386,32.2458,32.351,74377.0
2015-10-16 14:55:00,46.16,46.23,46.13,46.22,66030.0,32.351,32.4,32.3299,32.393,66030.0
2015-10-16 15:00:00,46.22,46.33,46.2,46.27,92595.0,32.393,32.4701,32.379,32.4281,92595.0
2015-10-16 15:05:00,46.27,46.33,46.24,46.29,71692.0,32.4281,32.4701,32.407,32.4421,71692.0
2015-10-16 15:10:00,46.28,46.34,46.24,46.31,75000.0,32.4351,32.4771,32.407,32.4561,75000.0
2015-10-16 15:15:00,46.32,46.36,46.22,46.3,96359.0,32.4631,32.4911,32.393,32.4491,96359.0
2015-10-16 15:20:00,46.32,46.35,46.25,46.34,60267.0,32.4631,32.4841,32.414,32.4771,60267.0
2015-10-16 15:25:00,46.33,46.38,46.26,46.3,72428.0,32.4701,32.5052,32.421,32.4491,72428.0
2015-10-16 15:30:00,46.29,46.38,46.26,46.34,110452.0,32.4421,32.5052,32.421,32.4771,110452.0
2015-10-16 15:35:00,46.33,46.45,46.31,46.38,86078.0,32.4701,32.5542,32.4561,32.5052,86078.0
2015-10-16 15:40:00,46.38,46.42,46.32,46.41,75484.0,32.5052,32.5332,32.4631,32.5262,75484.0
2015-10-16 15:45:00,46.42,46.43,46.31,46.37,96514.0,32.5332,32.5402,32.4561,32.4981,96514.0
2015-10-16 15:50:00,46.36,46.4,46.33,46.39,114310.0,32.4911,32.5192,32.4701,32.5122,114310.0
2015-10-16 15:55:00,46.4,46.46,46.37,46.43,146246.0,32.5192,32.5612,32.4981,32.5402,146246.0
2015-10-19 09:30:00,45.61,45.88,45.36,45.88,87012.0,31.9655,32.1547,31.7903,32.1547,87012.0
2015-10-19 09:35:00,45.83,45.94,45.56,45.56,39060.0,32.1197,32.1968,31.9305,31.9305,39060.0
2015-10-19 09:40:00,45.53,45.58,45.38,45.55,48120.0,31.9094,31.9445,31.8043,31.9235,48120.0
2015-10-19 09:45:00,45.57,45.84,45.52,45.7,33629.0,31.9375,32.1267,31.9024,32.0286,33629.0
2015-10-19 09:50:00,45.7,45.85,45.7,45.8,31883.0,32.0286,32.1337,32.0286,32.0987,31883.0
2015-10-19 09:55:00,45.76,45.77,45.6,45.65,35951.0,32.0706,32.0776,31.9585,31.9935,35951.0
2015-10-19 10:00:00,45.64,45.67,45.43,45.53,97977.0,31.9865,32.0076,31.8393,31.9094,97977.0
2015-10-19 10:05:00,45.53,45.57,45.48,45.51,60833.0,31.9094,31.9375,31.8744,31.8954,60833.0
2015-10-19 10:10:00,45.5,45.75,45.47,45.65,76400.0,31.8884,32.0636,31.8674,31.9935,76400.0
2015-10-19 10:15:00,45.65,45.74,45.55,45.57,51070.0,31.9935,32.0566,31.9235,31.9375,51070.0
2015-10-19 10:20:00,45.58,45.66,45.5,45.55,81445.0,31.9445,32.0005,31.8884,31.9235,81445.0
2015-10-19 10:25:00,45.54,45.59,45.48,45.54,69430.0,31.9164,31.9515,31.8744,31.9164,69430.0
2015-10-19 10:30:00,45.53,45.6,45.46,45.52,73972.0,31.9094,31.9585,31.8604,31.9024,73972.0
2015-10-19 10:35:00,45.51,45.54,45.4,45.48,92340.0,31.8954,31.9164,31.8183,31.8744,92340.0
2015-10-19 10:40:00,45.48,45.67,45.45,45.58,58385.0,31.8744,32.0076,31.8534,31.9445,58385.0
2015-10-19 10:45:00,45.55,45.6,45.36,45.38,40968.0,31.9235,31.9585,31.7903,31.8043,40968.0
2015-10-19 10:50:00,45.39,45.45,45.31,45.32,45293.0,31.8113,31.8534,31.7552,31.7623,45293.0
2015-10-19 10:55:00,45.32,45.37,45.27,45.34,42031.0,31.7623,31.7973,31.7272,31.7763,42031.0
2015-10-19 11:00:00,45.34,45.34,45.17,45.32,63397.0,31.7763,31.7763,31.6571,31.7623,63397.0
2015-10-19 11:05:00,45.33,45.33,45.19,45.26,40024.0,31.7693,31.7693,31.6711,31.7202,40024.0
2015-10-19 11:10:00,45.26,45.36,45.22,45.34,39125.0,31.7202,31.7903,31.6922,31.7763,39125.0
2015-10-19 11:15:00,45.35,45.41,45.3,45.35,38152.0,31.7833,31.8253,31.7482,31.7833,38152.0
2015-10-19 11:20:00,45.36,45.41,45.27,45.34,45276.0,31.7903,31.8253,31.7272,31.7763,45276.0
2015-10-19 11:25:00,45.32,45.39,45.24,45.35,59786.0,31.7623,31.8113,31.7062,31.7833,59786.0
2015-10-19 11:30:00,45.35,45.44,45.34,45.38,40371.0,31.7833,31.8464,31.7763,31.8043,40371.0
2015-10-19 11:35:00,45.39,45.42,45.32,45.4,37515.0,31.8113,31.8323,31.7623,31.8183,37515.0
2015-10-19 11:40:00,45.4,45.4,45.24,45.28,36631.0,31.8183,31.8183,31.7062,31.7342,36631.0
2015-10-19 11:45:00,45.27,45.28,45.15,45.17,26227.0,31.7272,31.7342,31.6431,31.6571,26227.0
2015-10-19 11:50:00,45.18,45.3,45.18,45.3,32245.0,31.6641,31.7482,31.6641,31.7482,32245.0
2015-10-19 11:55:00,45.3,45.34,45.29,45.33,35978.0,31.7482,31.7763,31.7412,31.7693,35978.0
2015-10-19 12:00:00,45.32,45.37,45.27,45.29,34143.0,31.7623,31.7973,31.7272,31.7412,34143.0
2015-10-19 12:05:00,45.29,45.41,45.25,45.4,28119.0,31.7412,31.8253,31.7132,31.8183,28119.0
2015-10-19 12:10:00,45.39,45.43,45.33,45.36,20109.0,31.8113,31.8393,31.7693,31.7903,20109.0
2015-10-19 12:15:00,45.36,45.42,45.32,45.37,24119.0,31.7903,31.8323,31.7623,31.7973,24119.0
2015-10-19 12:20:00,45.36,45.42,45.3,45.36,36977.0,31.7903,31.8323,31.7482,31.7903,36977.0
2015-10-19 12:25:00,45.36,45.52,45.35,45.52,46202.0,31.7903,31.9024,31.7833,31.9024,46202.0
2015-10-19 12:30:00,45.51,45.57,45.49,45.57,33564.0,31.8954,31.9375,31.8814,31.9375,33564.0
2015-10-19 12:35:00,45.57,45.64,45.53,45.53,52059.0,31.9375,31.9865,31.9094,31.9094,52059.0
2015-10-19 12:40:00,45.53,45.54,45.4,45.44,19339.0,31.9094,31.9164,31.8183,31.8464,19339.0
2015-10-19 12:45:00,45.43,45.45,45.35,45.41,19068.0,31.8393,31.8534,31.7833,31.8253,19068.0
2015-10-19 12:50:00,45.41,45.45,45.38,45.4,21372.0,31.8253,31.8534,31.8043,31.8183,21372.0
2015-10-19 12:55:00,45.4,45.4,45.28,45.32,22696.0,31.8183,31.8183,31.7342,31.7623,22696.0
2015-10-19 13:00:00,45.3,45.37,45.3,45.34,35721.0,31.7482,31.7973,31.7482,31.7763,35721.0
2015-10-19 13:05:00,45.34,45.34,45.22,45.23,19816.0,31.7763,31.7763,31.6922,31.6992,19816.0
2015-10-19 13:10:00,45.24,45.33,45.24,45.29,41477.0,31.7062,31.7693,31.7062,31.7412,41477.0
2015-10-19 13:15:00,45.3,45.31,45.07,45.1,39198.0,31.7482,31.7552,31.587,31.6081,39198.0
2015-10-19 13:20:00,45.1,45.14,45.08,45.13,31765.0,31.6081,31.6361,31.5941,31.6291,31765.0
2015-10-19 13:25:00,45.14,45.2,45.11,45.12,26089.0,31.6361,31.6782,31.6151,31.6221,26089.0
2015-10-19 13:30:00,45.12,45.14,45.07,45.07,18569.0,31.6221,31.6361,31.587,31.587,18569.0
2015-10-19 13:35:00,45.07,45.11,45.02,45.08,26194.0,31.587,31.6151,31.552,31.5941,26194.0
2015-10-19 13:40:00,45.09,45.15,45.09,45.14,23280.0,31.6011,31.6431,31.6011,31.6361,23280.0
2015-10-19 13:45:00,45.13,45.2,45.11,45.18,50690.0,31.6291,31.6782,31.6151,31.6641,50690.0
2015-10-19 13:50:00,45.18,45.2,45.15,45.18,36296.0,31.6641,31.6782,31.6431,31.6641,36296.0
2015-10-19 13:55:00,45.17,45.25,45.16,45.19,51969.0,31.6571,31.7132,31.6501,31.6711,51969.0
2015-10-19 14:00:00,45.2,45.27,45.15,45.16,50228.0,31.6782,31.7272,31.6431,31.6501,50228.0
2015-10-19 14:05:00,45.15,45.16,45.06,45.06,29007.0,31.6431,31.6501,31.58,31.58,29007.0
2015-10-19 14:10:00,45.06,45.09,44.97,45.05,37959.0,31.58,31.6011,31.517,31.573,37959.0
2015-10-19 14:15:00,45.05,45.07,44.98,45.02,34694.0,31.573,31.587,31.524,31.552,34694.0
2015-10-19 14:20:00,45.02,45.06,44.94,45.01,39340.0,31.552,31.58,31.4959,31.545,39340.0
2015-10-19 14:25:00,45.01,45.02,44.85,44.87,44062.0,31.545,31.552,31.4329,31.4469,44062.0
2015-10-19 14:30:00,44.87,44.94,44.87,44.93,34783.0,31.4469,31.4959,31.4469,31.4889,34783.0
2015-10-19 14:35:00,44.93,45.08,44.92,45.01,28433.0,31.4889,31.5941,31.4819,31.545,28433.0
2015-10-19 14:40:00,45.02,45.05,45.01,45.02,27476.0,31.552,31.573,31.545,31.552,27476.0
2015-10-19 14:45:00,45.03,45.06,44.97,44.98,24709.0,31.559,31.58,31.517,31.524,24709.0
2015-10-19 14:50:00,44.99,45.11,44.97,45.09,56035.0,31.531,31.6151,31.517,31.6011,56035.0
2015-10-19 14:55:00,45.09,45.11,45.06,45.06,21900.0,31.6011,31.6151,31.58,31.58,21900.0
2015-10-19 15:00:00,45.06,45.09,45.04,45.07,64882.0,31.58,31.6011,31.566,31.587,64882.0
2015-10-19 15:05:00,45.07,45.15,45.03,45.04,42473.0,31.587,31.6431,31.559,31.566,42473.0
2015-10-19 15:10:00,45.03,45.11,45.0,45.08,63983.0,31.559,31.6151,31.538,31.5941,63983.0
2015-10-19 15:15:00,45.08,45.17,45.07,45.16,70342.0,31.5941,31.6571,31.587,31.6501,70342.0
2015-10-19 15:20:00,45.16,45.25,45.15,45.24,54898.0,31.6501,31.7132,31.6431,31.7062,54898.0
2015-10-19 15:25:00,45.24,45.32,45.22,45.22,57529.0,31.7062,31.7623,31.6922,31.6922,57529.0
2015-10-19 15:30:00,45.23,45.25,45.15,45.21,53738.0,31.6992,31.7132,31.6431,31.6852,53738.0
2015-10-19 15:35:00,45.2,45.28,45.14,45.15,97715.0,31.6782,31.7342,31.6361,31.6431,97715.0
2015-10-19 15:40:00,45.14,45.28,45.12,45.27,102852.0,31.6361,31.7342,31.6221,31.7272,102852.0
2015-10-19 15:45:00,45.27,45.4,45.27,45.4,154546.0,31.7272,31.8183,31.7272,31.8183,154546.0
2015-10-19 15:50:00,45.4,45.4,45.29,45.31,97075.0,31.8183,31.8183,31.7412,31.7552,97075.0
2015-10-19 15:55:00,45.3,45.32,45.23,45.28,168806.0,31.7482,31.7623,31.6992,31.7342,168806.0
2015-10-20 09:30:00,45.25,45.28,45.01,45.19,42147.0,31.7132,31.7342,31.545,31.6711,42147.0
2015-10-20 09:35:00,45.22,45.44,45.22,45.37,28831.0,31.6922,31.8464,31.6922,31.7973,28831.0
2015-10-20 09:40:00,45.37,45.53,45.35,45.53,17390.0,31.7973,31.9094,31.7833,31.9094,17390.0
2015-10-20 09:45:00,45.52,45.83,45.52,45.82,73148.0,31.9024,32.1197,31.9024,32.1127,73148.0
2015-10-20 09:50:00,45.84,45.88,45.65,45.7,22880.0,32.1267,32.1547,31.9935,32.0286,22880.0
2015-10-20 09:55:00,45.69,45.76,45.55,45.72,40368.0,32.0216,32.0706,31.9235,32.0426,40368.0
2015-10-20 10:00:00,45.75,45.79,45.56,45.77,39799.0,32.0636,32.0917,31.9305,32.0776,39799.0
2015-10-20 10:05:00,45.77,45.99,45.69,45.97,28645.0,32.0776,32.2318,32.0216,32.2178,28645.0
2015-10-20 10:10:00,45.97,46.11,45.92,45.93,49501.0,32.2178,32.3159,32.1828,32.1898,49501.0
2015-10-20 10:15:00,45.92,46.0,45.76,45.81,37981.0,32.1828,32.2388,32.0706,32.1057,37981.0
2015-10-20 10:20:00,45.82,45.94,45.77,45.82,27864.0,32.1127,32.1968,32.0776,32.1127,27864.0
2015-10-20 10:25:00,45.82,45.95,45.81,45.87,54422.0,32.1127,32.2038,32.1057,32.1477,54422.0
2015-10-20 10:30:00,45.88,45.98,45.88,45.94,26477.0,32.1547,32.2248,32.1547,32.1968,26477.0
2015-10-20 10:35:00,45.93,46.07,45.92,46.07,75667.0,32.1898,32.2879,32.1828,32.2879,75667.0
2015-10-20 10:40:00,46.08,46.37,46.08,46.25,44281.0,32.2949,32.4981,32.2949,32.414,44281.0
2015-10-20 10:45:00,46.26,46.31,46.04,46.08,18230.0,32.421,32.4561,32.2669,32.2949,18230.0
2015-10-20 10:50:00,46.1,46.14,45.87,45.9,42780.0,32.3089,32.3369,32.1477,32.1687,42780.0
2015-10-20 10:55:00,45.9,45.95,45.85,45.91,28734.0,32.1687,32.2038,32.1337,32.1758,28734.0
2015-10-20 11:00:00,45.92,45.93,45.76,45.82,53381.0,32.1828,32.1898,32.0706,32.1127,53381.0
2015-10-20 11:05:00,45.83,45.85,45.75,45.77,40536.0,32.1197,32.1337,32.0636,32.0776,40536.0
2015-10-20 11:10:00,45.77,45.77,45.6,45.6,15526.0,32.0776,32.0776,31.9585,31.9585,15526.0
2015-10-20 11:15:00,45.61,45.71,45.54,45.69,20428.0,31.9655,32.0356,31.9164,32.0216,20428.0
2015-10-20 11:20:00,45.68,45.72,45.65,45.71,24835.0,32.0146,32.0426,31.9935,32.0356,24835.0
2015-10-20 11:25:00,45.71,45.75,45.63,45.63,21996.0,32.0356,32.0636,31.9795,31.9795,21996.0
2015-10-20 11:30:00,45.64,45.66,45.59,45.59,24046.0,31.9865,32.0005,31.9515,31.9515,24046.0
2015-10-20 11:35:00,45.58,45.7,45.56,45.67,21497.0,31.9445,32.0286,31.9305,32.0076,21497.0
2015-10-20 11:40:00,45.69,45.82,45.69,45.8,20981.0,32.0216,32.1127,32.0216,32.0987,20981.0
2015-10-20 11:45:00,45.78,45.84,45.56,45.56,22049.0,32.0846,32.1267,31.9305,31.9305,22049.0
2015-10-20 11:50:00,45.56,45.63,45.42,45.44,45191.0,31.9305,31.9795,31.8323,31.8464,45191.0
2015-10-20 11:55:00,45.43,45.51,45.37,45.48,36550.0,31.8393,31.8954,31.7973,31.8744,36550.0
2015-10-20 12:00:00,45.49,45.54,45.41,45.47,24833.0,31.8814,31.9164,31.8253,31.8674,24833.0
2015-10-20 12:05:00,45.46,45.74,45.45,45.74,22582.0,31.8604,32.0566,31.8534,32.0566,22582.0
2015-10-20 12:10:00,45.76,45.76,45.61,45.65,17552.0,32.0706,32.0706,31.9655,31.9935,17552.0
2015-10-20 12:15:00,45.65,45.66,45.53,45.53,19155.0,31.9935,32.0005,31.9094,31.9094,19155.0
2015-10-20 12:20:00,45.53,45.55,45.48,45.48,32064.0,31.9094,31.9235,31.8744,31.8744,32064.0
2015-10-20 12:25:00,45.49,45.56,45.47,45.56,16107.0,31.8814,31.9305,31.8674,31.9305,16107.0
2015-10-20 12:30:00,45.56,45.59,45.47,45.55,15950.0,31.9305,31.9515,31.8674,31.9235,15950.0
2015-10-20 12:35:00,45.56,45.57,45.42,45.44,17133.0,31.9305,31.9375,31.8323,31.8464,17133.0
2015-10-20 12:40:00,45.45,45.54,45.44,45.54,23810.0,31.8534,31.9164,31.8464,31.9164,23810.0
2015-10-20 12:45:00,45.55,45.55,45.48,45.5,13966.0,31.9235,31.9235,31.8744,31.8884,13966.0
2015-10-20 12:50:00,45.51,45.53,45.45,45.46,33824.0,31.8954,31.9094,31.8534,31.8604,33824.0
2015-10-20 12:55:00,45.47,45.48,45.39,45.42,43311.0,31.8674,31.8744,31.8113,31.8323,43311.0
2015-10-20 13:00:00,45.41,45.42,45.37,45.4,19459.0,31.8253,31.8323,31.7973,31.8183,19459.0
2015-10-20 13:05:00,45.41,45.44,45.38,45.38,18407.0,31.8253,31.8464,31.8043,31.8043,18407.0
2015-10-20 13:10:00,45.38,45.41,45.35,45.36,32465.0,31.8043,31.8253,31.7833,31.7903,32465.0
2015-10-20 13:15:00,45.36,45.49,45.36,45.46,25678.0,31.7903,31.8814,31.7903,31.8604,25678.0
2015-10-20 13:20:00,45.46,45.48,45.36,45.38,23698.0,31.8604,31.8744,31.7903,31.8043,23698.0
2015-10-20 13:25:00,45.37,45.39,45.32,45.34,16657.0,31.7973,31.8113,31.7623,31.7763,16657.0
2015-10-20 13:30:00,45.35,45.37,45.27,45.37,28561.0,31.7833,31.7973,31.7272,31.7973,28561.0
2015-10-20 13:35:00,45.36,45.4,45.29,45.32,20351.0,31.7903,31.8183,31.7412,31.7623,20351.0
2015-10-20 13:40:00,45.32,45.34,45.28,45.33,21090.0,31.7623,31.7763,31.7342,31.7693,21090.0
2015-10-20 13:45:00,45.32,45.36,45.3,45.35,29848.0,31.7623,31.7903,31.7482,31.7833,29848.0
2015-10-20 13:50:00,45.34,45.39,45.31,45.38,27265.0,31.7763,31.8113,31.7552,31.8043,27265.0
2015-10-20 13:55:00,45.37,45.42,45.34,45.4,26207.0,31.7973,31.8323,31.7763,31.8183,26207.0
2015-10-20 14:00:00,45.4,45.46,45.36,45.44,28603.0,31.8183,31.8604,31.7903,31.8464,28603.0
2015-10-20 14:05:00,45.44,45.47,45.43,45.46,25891.0,31.8464,31.8674,31.8393,31.8604,25891.0
2015-10-20 14:10:00,45.47,45.53,45.44,45.53,30840.0,31.8674,31.9094,31.8464,31.9094,30840.0
2015-10-20 14:15:00,45.53,45.53,45.47,45.5,19239.0,31.9094,31.9094,31.8674,31.8884,19239.0
2015-10-20 14:20:00,45.5,45.5,45.4,45.45,31243.0,31.8884,31.8884,31.8183,31.8534,31243.0
2015-10-20 14:25:00,45.46,45.55,45.44,45.54,56627.0,31.8604,31.9235,31.8464,31.9164,56627.0
2015-10-20 14:30:00,45.55,45.63,45.54,45.61,40054.0,31.9235,31.9795,31.9164,31.9655,40054.0
2015-10-20 14:35:00,45.61,45.66,45.59,45.66,43013.0,31.9655,32.0005,31.9515,32.0005,43013.0
2015-10-20 14:40:00,45.66,45.74,45.65,45.71,45743.0,32.0005,32.0566,31.9935,32.0356,45743.0
2015-10-20 14:45:00,45.7,45.81,45.69,45.75,49834.0,32.0286,32.1057,32.0216,32.0636,49834.0
2015-10-20 14:50:00,45.75,45.81,45.74,45.8,23003.0,32.0636,32.1057,32.0566,32.0987,23003.0
2015-10-20 14:55:00,45.8,45.86,45.76,45.85,27102.0,32.0987,32.1407,32.0706,32.1337,27102.0
2015-10-20 15:00:00,45.86,45.87,45.72,45.74,39117.0,32.1407,32.1477,32.0426,32.0566,39117.0
2015-10-20 15:05:00,45.74,45.77,45.69,45.73,28964.0,32.0566,32.0776,32.0216,32.0496,28964.0
2015-10-20 15:10:00,45.73,45.82,45.72,45.78,31307.0,32.0496,32.1127,32.0426,32.0846,31307.0
2015-10-20 15:15:00,45.77,45.81,45.73,45.74,29480.0,32.0776,32.1057,32.0496,32.0566,29480.0
2015-10-20 15:20:00,45.74,45.83,45.73,45.81,42274.0,32.0566,32.1197,32.0496,32.1057,42274.0
2015-10-20 15:25:00,45.82,45.91,45.82,45.88,41252.0,32.1127,32.1758,32.1127,32.1547,41252.0
2015-10-20 15:30:00,45.88,45.89,45.77,45.78,42939.0,32.1547,32.1617,32.0776,32.0846,42939.0
2015-10-20 15:35:00,45.77,45.77,45.69,45.75,46884.0,32.0776,32.0776,32.0216,32.0636,46884.0
2015-10-20 15:40:00,45.74,45.74,45.69,45.7,46664.0,32.0566,32.0566,32.0216,32.0286,46664.0
2015-10-20 15:45:00,45.71,45.71,45.57,45.6,95766.0,32.0356,32.0356,31.9375,31.9585,95766.0
2015-10-20 15:50:00,45.59,45.65,45.57,45.65,74643.0,31.9515,31.9935,31.9375,31.9935,74643.0
2015-10-20 15:55:00,45.65,45.71,45.64,45.68,138956.0,31.9935,32.0356,31.9865,32.0146,138956.0
2015-10-21 09:30:00,45.42,45.61,44.98,44.99,138257.0,31.8323,31.9655,31.524,31.531,138257.0
2015-10-21 09:35:00,44.96,44.99,44.76,44.85,74392.0,31.51,31.531,31.3698,31.4329,74392.0
2015-10-21 09:40:00,44.85,44.9,44.78,44.82,66561.0,31.4329,31.4679,31.3838,31.4118,66561.0
2015-10-21 09:45:00,44.84,44.88,44.63,44.63,87726.0,31.4259,31.4539,31.2787,31.2787,87726.0
2015-10-21 09:50:00,44.64,44.68,44.36,44.4,97763.0,31.2857,31.3137,31.0894,31.1175,97763.0
2015-10-21 09:55:00,44.4,44.51,44.24,44.5,82285.0,31.1175,31.1946,31.0053,31.1876,82285.0
2015-10-21 10:00:00,44.49,44.52,44.33,44.44,78984.0,31.1806,31.2016,31.0684,31.1455,78984.0
2015-10-21 10:05:00,44.42,44.46,44.33,44.46,39603.0,31.1315,31.1595,31.0684,31.1595,39603.0
2015-10-21 10:10:00,44.46,44.48,44.23,44.23,38034.0,31.1595,31.1735,30.9983,30.9983,38034.0
2015-10-21 10:15:00,44.24,44.27,44.14,44.21,50310.0,31.0053,31.0264,30.9353,30.9843,50310.0
2015-10-21 10:20:00,44.2,44.2,44.01,44.02,67061.0,30.9773,30.9773,30.8442,30.8512,67061.0
2015-10-21 10:25:00,44.02,44.08,44.0,44.08,39188.0,30.8512,30.8932,30.8371,30.8932,39188.0
2015-10-21 10:30:00,44.05,44.09,43.87,43.98,79718.0,30.8722,30.9002,30.746,30.8231,79718.0
2015-10-21 10:35:00,43.98,44.11,43.94,44.06,80908.0,30.8231,30.9142,30.7951,30.8792,80908.0
2015-10-21 10:40:00,44.06,44.27,44.02,44.24,122582.0,30.8792,31.0264,30.8512,31.0053,122582.0
2015-10-21 10:45:00,44.23,44.26,44.02,44.02,105703.0,30.9983,31.0194,30.8512,30.8512,105703.0
2015-10-21 10:50:00,44.01,44.03,43.89,43.9,183473.0,30.8442,30.8582,30.76,30.7671,183473.0
2015-10-21 10:55:00,43.89,43.96,43.82,43.93,175898.0,30.76,30.8091,30.711,30.7881,175898.0
2015-10-21 11:00:00,43.94,44.06,43.86,43.95,139114.0,30.7951,30.8792,30.739,30.8021,139114.0
2015-10-21 11:05:00,43.95,43.95,43.79,43.8,167127.0,30.8021,30.8021,30.69,30.697,167127.0
2015-10-21 11:10:00,43.8,43.82,43.78,43.82,133291.0,30.697,30.711,30.683,30.711,133291.0
2015-10-21 11:15:00,43.82,44.05,43.81,44.02,181534.0,30.711,30.8722,30.704,30.8512,181534.0
2015-10-21 11:20:00,44.02,44.4,44.0,44.32,164894.0,30.8512,31.1175,30.8371,31.0614,164894.0
2015-10-21 11:25:00,44.32,44.34,44.11,44.28,94034.0,31.0614,31.0754,30.9142,31.0334,94034.0
2015-10-21 11:30:00,44.28,44.33,44.03,44.17,61069.0,31.0334,31.0684,30.8582,30.9563,61069.0
2015-10-21 11:35:00,44.16,44.17,43.98,44.01,40990.0,30.9493,30.9563,30.8231,30.8442,40990.0
2015-10-21 11:40:00,44.02,44.07,43.95,44.07,113152.0,30.8512,30.8862,30.8021,30.8862,113152.0
2015-10-21 11:45:00,44.06,44.06,43.85,43.94,88833.0,30.8792,30.8792,30.732,30.7951,88833.0
2015-10-21 11:50:00,43.97,43.99,43.81,43.84,121526.0,30.8161,30.8301,30.704,30.725,121526.0
2015-10-21 11:55:00,43.83,43.85,43.66,43.72,90951.0,30.718,30.732,30.5989,30.6409,90951.0
2015-10-21 12:00:00,43.7,43.78,43.57,43.61,197840.0,30.6269,30.683,30.5358,30.5638,197840.0
2015-10-21 12:05:00,43.6,43.73,43.58,43.7,147942.0,30.5568,30.6479,30.5428,30.6269,147942.0
2015-10-21 12:10:00,43.7,43.72,43.59,43.7,92926.0,30.6269,30.6409,30.5498,30.6269,92926.0
2015-10-21 12:15:00,43.71,43.76,43.61,43.62,36136.0,30.6339,30.6689,30.5638,30.5708,36136.0
2015-10-21 12:20:00,43.62,43.64,43.49,43.52,42254.0,30.5708,30.5848,30.4797,30.5007,42254.0
2015-10-21 12:25:00,43.51,43.54,43.42,43.42,56011.0,30.4937,30.5148,30.4307,30.4307,56011.0
2015-10-21 12:30:00,43.42,43.44,43.33,43.38,109346.0,30.4307,30.4447,30.3676,30.4026,109346.0
2015-10-21 12:35:00,43.39,43.51,43.38,43.48,97006.0,30.4096,30.4937,30.4026,30.4727,97006.0
2015-10-21 12:40:00,43.48,43.5,43.42,43.46,55220.0,30.4727,30.4867,30.4307,30.4587,55220.0
2015-10-21 12:45:00,43.45,43.55,43.45,43.55,59670.0,30.4517,30.5218,30.4517,30.5218,59670.0
2015-10-21 12:50:00,43.55,43.67,43.55,43.64,54284.0,30.5218,30.6059,30.5218,30.5848,54284.0
2015-10-21 12:55:00,43.63,43.74,43.61,43.63,39973.0,30.5778,30.6549,30.5638,30.5778,39973.0
2015-10-21 13:00:00,43.62,43.63,43.51,43.53,28339.0,30.5708,30.5778,30.4937,30.5077,28339.0
2015-10-21 13:05:00,43.53,43.55,43.46,43.47,37013.0,30.5077,30.5218,30.4587,30.4657,37013.0
2015-10-21 13:10:00,43.48,43.56,43.47,43.53,39306.0,30.4727,30.5288,30.4657,30.5077,39306.0
2015-10-21 13:15:00,43.51,43.53,43.4,43.4,40867.0,30.4937,30.5077,30.4166,30.4166,40867.0
2015-10-21 13:20:00,43.39,43.43,43.38,43.39,36397.0,30.4096,30.4377,30.4026,30.4096,36397.0
2015-10-21 13:25:00,43.39,43.46,43.35,43.39,141926.0,30.4096,30.4587,30.3816,30.4096,141926.0
2015-10-21 13:30:00,43.38,43.54,43.35,43.46,65384.0,30.4026,30.5148,30.3816,30.4587,65384.0
2015-10-21 13:35:00,43.47,43.55,43.43,43.44,47872.0,30.4657,30.5218,30.4377,30.4447,47872.0
2015-10-21 13:40:00,43.44,43.62,43.44,43.54,51510.0,30.4447,30.5708,30.4447,30.5148,51510.0
2015-10-21 13:45:00,43.54,43.54,43.47,43.53,47312.0,30.5148,30.5148,30.4657,30.5077,47312.0
2015-10-21 13:50:00,43.52,43.81,43.51,43.81,103364.0,30.5007,30.704,30.4937,30.704,103364.0
2015-10-21 13:55:00,43.82,43.87,43.77,43.79,65881.0,30.711,30.746,30.6759,30.69,65881.0
2015-10-21 14:00:00,43.77,43.86,43.71,43.86,59740.0,30.6759,30.739,30.6339,30.739,59740.0
2015-10-21 14:05:00,43.86,43.92,43.79,43.91,52318.0,30.739,30.7811,30.69,30.7741,52318.0
2015-10-21 14:10:00,43.91,43.95,43.88,43.9,36944.0,30.7741,30.8021,30.753,30.7671,36944.0
2015-10-21 14:15:00,43.9,43.92,43.83,43.91,37231.0,30.7671,30.7811,30.718,30.7741,37231.0
2015-10-21 14:20:00,43.9,43.91,43.83,43.86,57047.0,30.7671,30.7741,30.718,30.739,57047.0
2015-10-21 14:25:00,43.86,44.1,43.82,44.08,96461.0,30.739,30.9072,30.711,30.8932,96461.0
2015-10-21 14:30:00,44.09,44.13,44.03,44.07,67604.0,30.9002,30.9283,30.8582,30.8862,67604.0
2015-10-21 14:35:00,44.07,44.2,44.04,44.14,57509.0,30.8862,30.9773,30.8652,30.9353,57509.0
2015-10-21 14:40:00,44.15,44.21,44.11,44.12,44710.0,30.9423,30.9843,30.9142,30.9212,44710.0
2015-10-21 14:45:00,44.12,44.14,43.99,44.04,51221.0,30.9212,30.9353,30.8301,30.8652,51221.0
2015-10-21 14:50:00,44.04,44.09,44.01,44.05,44112.0,30.8652,30.9002,30.8442,30.8722,44112.0
2015-10-21 14:55:00,44.04,44.09,43.97,43.99,36963.0,30.8652,30.9002,30.8161,30.8301,36963.0
2015-10-21 15:00:00,43.99,44.07,43.99,44.06,49484.0,30.8301,30.8862,30.8301,30.8792,49484.0
2015-10-21 15:05:00,44.07,44.15,44.07,44.15,55152.0,30.8862,30.9423,30.8862,30.9423,55152.0
2015-10-21 15:10:00,44.14,44.17,44.05,44.1,87464.0,30.9353,30.9563,30.8722,30.9072,87464.0
2015-10-21 15:15:00,44.09,44.09,43.96,44.0,82028.0,30.9002,30.9002,30.8091,30.8371,82028.0
2015-10-21 15:20:00,43.99,44.17,43.98,44.1,72147.0,30.8301,30.9563,30.8231,30.9072,72147.0
2015-10-21 15:25:00,44.11,44.2,44.05,44.2,76446.0,30.9142,30.9773,30.8722,30.9773,76446.0
2015-10-21 15:30:00,44.19,44.19,43.99,44.03,150919.0,30.9703,30.9703,30.8301,30.8582,150919.0
2015-10-21 15:35:00,44.02,44.04,43.9,44.0,76934.0,30.8512,30.8652,30.7671,30.8371,76934.0
2015-10-21 15:40:00,44.0,44.0,43.83,43.88,60715.0,30.8371,30.8371,30.718,30.753,60715.0
2015-10-21 15:45:00,43.88,43.91,43.82,43.88,74369.0,30.753,30.7741,30.711,30.753,74369.0
2015-10-21 15:50:00,43.88,43.89,43.82,43.84,88098.0,30.753,30.76,30.711,30.725,88098.0
2015-10-21 15:55:00,43.84,43.9,43.8,43.9,177529.0,30.725,30.7671,30.697,30.7671,177529.0
2015-10-22 09:30:00,44.4,44.43,44.24,44.33,64141.0,31.1175,31.1385,31.0053,31.0684,64141.0
2015-10-22 09:35:00,44.33,44.59,44.25,44.5,56775.0,31.0684,31.2506,31.0124,31.1876,56775.0
2015-10-22 09:40:00,44.51,44.75,44.45,44.64,62284.0,31.1946,31.3628,31.1525,31.2857,62284.0
2015-10-22 09:45:00,44.64,44.85,44.61,44.69,68439.0,31.2857,31.4329,31.2647,31.3207,68439.0
2015-10-22 09:50:00,44.7,44.88,44.65,44.72,89836.0,31.3277,31.4539,31.2927,31.3417,89836.0
2015-10-22 09:55:00,44.74,44.92,44.72,44.9,41006.0,31.3558,31.4819,31.3417,31.4679,41006.0
2015-10-22 10:00:00,44.93,44.99,44.76,44.96,137307.0,31.4889,31.531,31.3698,31.51,137307.0
2015-10-22 10:05:00,44.95,45.02,44.65,44.66,45177.0,31.5029,31.552,31.2927,31.2997,45177.0
2015-10-22 10:10:00,44.69,44.74,44.61,44.69,49721.0,31.3207,31.3558,31.2647,31.3207,49721.0
2015-10-22 10:15:00,44.69,44.79,44.68,44.77,58173.0,31.3207,31.3908,31.3137,31.3768,58173.0
2015-10-22 10:20:00,44.76,44.93,44.73,44.74,46491.0,31.3698,31.4889,31.3488,31.3558,46491.0
2015-10-22 10:25:00,44.75,44.75,44.6,44.6,73477.0,31.3628,31.3628,31.2576,31.2576,73477.0
2015-10-22 10:30:00,44.62,44.63,44.37,44.4,58043.0,31.2717,31.2787,31.0965,31.1175,58043.0
2015-10-22 10:35:00,44.41,44.46,44.26,44.29,50274.0,31.1245,31.1595,31.0194,31.0404,50274.0
2015-10-22 10:40:00,44.27,44.28,44.14,44.16,102195.0,31.0264,31.0334,30.9353,30.9493,102195.0
2015-10-22 10:45:00,44.16,44.27,44.07,44.23,100778.0,30.9493,31.0264,30.8862,30.9983,100778.0
2015-10-22 10:50:00,44.24,44.27,44.08,44.08,129766.0,31.0053,31.0264,30.8932,30.8932,129766.0
2015-10-22 10:55:00,44.09,44.2,44.01,44.18,29397.0,30.9002,30.9773,30.8442,30.9633,29397.0
2015-10-22 11:00:00,44.21,44.23,44.06,44.16,31218.0,30.9843,30.9983,30.8792,30.9493,31218.0
2015-10-22 11:05:00,44.17,44.2,44.04,44.11,82329.0,30.9563,30.9773,30.8652,30.9142,82329.0
2015-10-22 11:10:00,44.13,44.3,44.1,44.29,20827.0,30.9283,31.0474,30.9072,31.0404,20827.0
2015-10-22 11:15:00,44.29,44.4,44.26,44.37,28026.0,31.0404,31.1175,31.0194,31.0965,28026.0
2015-10-22 11:20:00,44.37,44.44,44.34,44.39,47216.0,31.0965,31.1455,31.0754,31.1105,47216.0
2015-10-22 11:25:00,44.38,44.38,44.24,44.33,38260.0,31.1035,31.1035,31.0053,31.0684,38260.0
2015-10-22 11:30:00,44.33,44.33,44.21,44.26,32471.0,31.0684,31.0684,30.9843,31.0194,32471.0
2015-10-22 11:35:00,44.23,44.33,44.2,44.32,39110.0,30.9983,31.0684,30.9773,31.0614,39110.0
2015-10-22 11:40:00,44.3,44.34,44.25,44.34,38133.0,31.0474,31.0754,31.0124,31.0754,38133.0
2015-10-22 11:45:00,44.36,44.5,44.36,44.46,21961.0,31.0894,31.1876,31.0894,31.1595,21961.0
2015-10-22 11:50:00,44.47,44.53,44.46,44.5,37071.0,31.1665,31.2086,31.1595,31.1876,37071.0
2015-10-22 11:55:00,44.5,44.59,44.49,44.56,20371.0,31.1876,31.2506,31.1806,31.2296,20371.0
2015-10-22 12:00:00,44.57,44.62,44.48,44.61,17998.0,31.2366,31.2717,31.1735,31.2647,17998.0
2015-10-22 12:05:00,44.61,44.66,44.57,44.62,28698.0,31.2647,31.2997,31.2366,31.2717,28698.0
2015-10-22 12:10:00,44.62,44.62,44.51,44.54,92052.0,31.2717,31.2717,31.1946,31.2156,92052.0
2015-10-22 12:15:00,44.54,44.54,44.38,44.41,29206.0,31.2156,31.2156,31.1035,31.1245,29206.0
2015-10-22 12:20:00,44.41,44.41,44.24,44.38,28622.0,31.1245,31.1245,31.0053,31.1035,28622.0
2015-10-22 12:25:00,44.38,44.51,44.36,44.49,20360.0,31.1035,31.1946,31.0894,31.1806,20360.0
2015-10-22 12:30:00,44.46,44.48,44.39,44.45,19545.0,31.1595,31.1735,31.1105,31.1525,19545.0
2015-10-22 12:35:00,44.42,44.5,44.4,44.49,18234.0,31.1315,31.1876,31.1175,31.1806,18234.0
2015-10-22 12:40:00,44.49,44.56,44.49,44.5,51144.0,31.1806,31.2296,31.1806,31.1876,51144.0
2015-10-22 12:45:00,44.51,44.53,44.47,44.5,20260.0,31.1946,31.2086,31.1665,31.1876,20260.0
2015-10-22 12:50:00,44.49,44.53,44.46,44.51,32995.0,31.1806,31.2086,31.1595,31.1946,32995.0
2015-10-22 12:55:00,44.5,44.52,44.38,44.45,46363.0,31.1876,31.2016,31.1035,31.1525,46363.0
2015-10-22 13:00:00,44.45,44.49,44.43,44.46,28123.0,31.1525,31.1806,31.1385,31.1595,28123.0
2015-10-22 13:05:00,44.45,44.53,44.42,44.48,31292.0,31.1525,31.2086,31.1315,31.1735,31292.0
2015-10-22 13:10:00,44.48,44.49,44.43,44.45,35449.0,31.1735,31.1806,31.1385,31.1525,35449.0
2015-10-22 13:15:00,44.44,44.45,44.34,44.41,50463.0,31.1455,31.1525,31.0754,31.1245,50463.0
2015-10-22 13:20:00,44.4,44.42,44.34,44.4,25780.0,31.1175,31.1315,31.0754,31.1175,25780.0
2015-10-22 13:25:00,44.4,44.41,44.36,44.39,59359.0,31.1175,31.1245,31.0894,31.1105,59359.0
2015-10-22 13:30:00,44.39,44.42,44.3,44.35,41434.0,31.1105,31.1315,31.0474,31.0824,41434.0
2015-10-22 13:35:00,44.35,44.39,44.32,44.38,22513.0,31.0824,31.1105,31.0614,31.1035,22513.0
2015-10-22 13:40:00,44.37,44.37,44.17,44.19,34555.0,31.0965,31.0965,30.9563,30.9703,34555.0
2015-10-22 13:45:00,44.18,44.2,44.0,44.05,37782.0,30.9633,30.9773,30.8371,30.8722,37782.0
2015-10-22 13:50:00,44.05,44.07,43.9,43.92,45856.0,30.8722,30.8862,30.7671,30.7811,45856.0
2015-10-22 13:55:00,43.91,43.93,43.71,43.72,38201.0,30.7741,30.7881,30.6339,30.6409,38201.0
2015-10-22 14:00:00,43.73,43.82,43.64,43.67,66244.0,30.6479,30.711,30.5848,30.6059,66244.0
2015-10-22 14:05:00,43.67,43.9,43.63,43.89,44730.0,30.6059,30.7671,30.5778,30.76,44730.0
2015-10-22 14:10:00,43.88,43.92,43.77,43.79,39664.0,30.753,30.7811,30.6759,30.69,39664.0
2015-10-22 14:15:00,43.78,43.85,43.64,43.75,56410.0,30.683,30.732,30.5848,30.6619,56410.0
2015-10-22 14:20:00,43.77,44.05,43.71,44.02,77426.0,30.6759,30.8722,30.6339,30.8512,77426.0
2015-10-22 14:25:00,44.03,44.16,44.03,44.15,79176.0,30.8582,30.9493,30.8582,30.9423,79176.0
2015-10-22 14:30:00,44.15,44.25,44.03,44.23,100677.0,30.9423,31.0124,30.8582,30.9983,100677.0
2015-10-22 14:35:00,44.25,44.37,44.25,44.34,29231.0,31.0124,31.0965,31.0124,31.0754,29231.0
2015-10-22 14:40:00,44.34,44.42,44.32,44.4,34071.0,31.0754,31.1315,31.0614,31.1175,34071.0
2015-10-22 14:45:00,44.39,44.48,44.34,44.48,44036.0,31.1105,31.1735,31.0754,31.1735,44036.0
2015-10-22 14:50:00,44.48,44.6,44.45,44.59,50263.0,31.1735,31.2576,31.1525,31.2506,50263.0
2015-10-22 14:55:00,44.58,44.58,44.5,44.52,42542.0,31.2436,31.2436,31.1876,31.2016,42542.0
2015-10-22 15:00:00,44.52,44.56,44.4,44.5,67972.0,31.2016,31.2296,31.1175,31.1876,67972.0
2015-10-22 15:05:00,44.5,44.54,44.48,44.5,80583.0,31.1876,31.2156,31.1735,31.1876,80583.0
2015-10-22 15:10:00,44.5,44.59,44.5,44.59,69350.0,31.1876,31.2506,31.1876,31.2506,69350.0
2015-10-22 15:15:00,44.59,44.64,44.54,44.64,79067.0,31.2506,31.2857,31.2156,31.2857,79067.0
2015-10-22 15:20:00,44.63,44.75,44.62,44.74,58120.0,31.2787,31.3628,31.2717,31.3558,58120.0
2015-10-22 15:25:00,44.74,44.82,44.72,44.77,45026.0,31.3558,31.4118,31.3417,31.3768,45026.0
2015-10-22 15:30:00,44.76,44.76,44.68,44.7,36226.0,31.3698,31.3698,31.3137,31.3277,36226.0
2015-10-22 15:35:00,44.69,44.71,44.59,44.64,38328.0,31.3207,31.3347,31.2506,31.2857,38328.0
2015-10-22 15:40:00,44.65,44.67,44.56,44.65,45838.0,31.2927,31.3067,31.2296,31.2927,45838.0
2015-10-22 15:45:00,44.66,44.74,44.6,44.63,53138.0,31.2997,31.3558,31.2576,31.2787,53138.0
2015-10-22 15:50:00,44.64,44.64,44.57,44.61,49621.0,31.2857,31.2857,31.2366,31.2647,49621.0
2015-10-22 15:55:00,44.61,44.78,44.6,44.75,246829.0,31.2647,31.3838,31.2576,31.3628,246829.0
2015-10-23 09:30:00,44.38,44.43,44.05,44.22,58353.0,31.1035,31.1385,30.8722,30.9913,58353.0
2015-10-23 09:35:00,44.14,44.32,43.95,44.18,56517.0,30.9353,31.0614,30.8021,30.9633,56517.0
2015-10-23 09:40:00,44.22,44.25,44.06,44.17,50807.0,30.9913,31.0124,30.8792,30.9563,50807.0
2015-10-23 09:45:00,44.16,44.31,44.14,44.17,40044.0,30.9493,31.0544,30.9353,30.9563,40044.0
2015-10-23 09:50:00,44.18,44.26,44.16,44.23,57816.0,30.9633,31.0194,30.9493,30.9983,57816.0
2015-10-23 09:55:00,44.23,44.33,44.21,44.28,41074.0,30.9983,31.0684,30.9843,31.0334,41074.0
2015-10-23 10:00:00,44.28,44.34,44.13,44.17,57852.0,31.0334,31.0754,30.9283,30.9563,57852.0
2015-10-23 10:05:00,44.16,44.37,44.16,44.36,40505.0,30.9493,31.0965,30.9493,31.0894,40505.0
2015-10-23 10:10:00,44.37,44.48,44.33,44.48,34816.0,31.0965,31.1735,31.0684,31.1735,34816.0
2015-10-23 10:15:00,44.51,44.54,44.43,44.45,43207.0,31.1946,31.2156,31.1385,31.1525,43207.0
2015-10-23 10:20:00,44.46,44.69,44.36,44.69,24308.0,31.1595,31.3207,31.0894,31.3207,24308.0
2015-10-23 10:25:00,44.7,44.84,44.61,44.64,28103.0,31.3277,31.4259,31.2647,31.2857,28103.0
2015-10-23 10:30:00,44.62,45.09,44.61,45.06,56701.0,31.2717,31.6011,31.2647,31.58,56701.0
2015-10-23 10:35:00,45.06,45.08,44.86,45.07,32364.0,31.58,31.5941,31.4399,31.587,32364.0
2015-10-23 10:40:00,45.09,45.23,45.02,45.05,55653.0,31.6011,31.6992,31.552,31.573,55653.0
2015-10-23 10:45:00,45.05,45.06,44.86,44.88,49826.0,31.573,31.58,31.4399,31.4539,49826.0
2015-10-23 10:50:00,44.88,44.97,44.83,44.93,87941.0,31.4539,31.517,31.4188,31.4889,87941.0
2015-10-23 10:55:00,44.92,44.94,44.74,44.9,46612.0,31.4819,31.4959,31.3558,31.4679,46612.0
2015-10-23 11:00:00,44.9,45.05,44.77,44.84,48604.0,31.4679,31.573,31.3768,31.4259,48604.0
2015-10-23 11:05:00,44.82,44.98,44.78,44.91,63533.0,31.4118,31.524,31.3838,31.4749,63533.0
2015-10-23 11:10:00,44.91,44.91,44.72,44.84,66383.0,31.4749,31.4749,31.3417,31.4259,66383.0
2015-10-23 11:15:00,44.82,44.82,44.61,44.64,61524.0,31.4118,31.4118,31.2647,31.2857,61524.0
2015-10-23 11:20:00,44.64,44.77,44.55,44.66,33662.0,31.2857,31.3768,31.2226,31.2997,33662.0
2015-10-23 11:25:00,44.65,44.71,44.59,44.65,27218.0,31.2927,31.3347,31.2506,31.2927,27218.0
2015-10-23 11:30:00,44.66,44.69,44.48,44.52,23893.0,31.2997,31.3207,31.1735,31.2016,23893.0
2015-10-23 11:35:00,44.51,44.51,44.35,44.47,27579.0,31.1946,31.1946,31.0824,31.1665,27579.0
2015-10-23 11:40:00,44.46,44.55,44.37,44.54,22798.0,31.1595,31.2226,31.0965,31.2156,22798.0
2015-10-23 11:45:00,44.52,44.61,44.46,44.6,23671.0,31.2016,31.2647,31.1595,31.2576,23671.0
2015-10-23 11:50:00,44.59,44.75,44.52,44.7,28324.0,31.2506,31.3628,31.2016,31.3277,28324.0
2015-10-23 11:55:00,44.71,44.81,44.7,44.8,17682.0,31.3347,31.4048,31.3277,31.3978,17682.0
2015-10-23 12:00:00,44.79,44.86,44.73,44.73,32069.0,31.3908,31.4399,31.3488,31.3488,32069.0
2015-10-23 12:05:00,44.72,44.74,44.51,44.56,40187.0,31.3417,31.3558,31.1946,31.2296,40187.0
2015-10-23 12:10:00,44.56,44.58,44.44,44.51,18238.0,31.2296,31.2436,31.1455,31.1946,18238.0
2015-10-23 12:15:00,44.5,44.72,44.46,44.7,58970.0,31.1876,31.3417,31.1595,31.3277,58970.0
2015-10-23 12:20:00,44.71,44.92,44.69,44.89,42536.0,31.3347,31.4819,31.3207,31.4609,42536.0
2015-10-23 12:25:00,44.9,44.96,44.86,44.95,34166.0,31.4679,31.51,31.4399,31.5029,34166.0
2015-10-23 12:30:00,44.95,44.99,44.78,44.81,48303.0,31.5029,31.531,31.3838,31.4048,48303.0
2015-10-23 12:35:00,44.77,44.83,44.68,44.71,36531.0,31.3768,31.4188,31.3137,31.3347,36531.0
2015-10-23 12:40:00,44.71,44.76,44.65,44.76,21605.0,31.3347,31.3698,31.2927,31.3698,21605.0
2015-10-23 12:45:00,44.75,44.77,44.61,44.63,16215.0,31.3628,31.3768,31.2647,31.2787,16215.0
2015-10-23 12:50:00,44.62,44.62,44.51,44.55,25511.0,31.2717,31.2717,31.1946,31.2226,25511.0
2015-10-23 12:55:00,44.56,44.72,44.55,44.71,18646.0,31.2296,31.3417,31.2226,31.3347,18646.0
2015-10-23 13:00:00,44.7,44.7,44.5,44.57,33381.0,31.3277,31.3277,31.1876,31.2366,33381.0
2015-10-23 13:05:00,44.56,44.68,44.5,44.64,14424.0,31.2296,31.3137,31.1876,31.2857,14424.0
2015-10-23 13:10:00,44.61,44.72,44.6,44.7,14181.0,31.2647,31.3417,31.2576,31.3277,14181.0
2015-10-23 13:15:00,44.69,44.77,44.66,44.77,20946.0,31.3207,31.3768,31.2997,31.3768,20946.0
2015-10-23 13:20:00,44.79,44.84,44.75,44.78,35052.0,31.3908,31.4259,31.3628,31.3838,35052.0
2015-10-23 13:25:00,44.79,44.88,44.78,44.83,28533.0,31.3908,31.4539,31.3838,31.4188,28533.0
2015-10-23 13:30:00,44.83,44.96,44.82,44.95,26793.0,31.4188,31.51,31.4118,31.5029,26793.0
2015-10-23 13:35:00,44.95,45.0,44.83,44.83,30357.0,31.5029,31.538,31.4188,31.4188,30357.0
2015-10-23 13:40:00,44.83,44.88,44.82,44.86,11871.0,31.4188,31.4539,31.4118,31.4399,11871.0
2015-10-23 13:45:00,44.84,44.85,44.79,44.81,23672.0,31.4259,31.4329,31.3908,31.4048,23672.0
2015-10-23 13:50:00,44.82,44.85,44.81,44.82,14121.0,31.4118,31.4329,31.4048,31.4118,14121.0
2015-10-23 13:55:00,44.83,44.85,44.72,44.75,21608.0,31.4188,31.4329,31.3417,31.3628,21608.0
2015-10-23 14:00:00,44.76,44.89,44.75,44.85,17516.0,31.3698,31.4609,31.3628,31.4329,17516.0
2015-10-23 14:05:00,44.83,44.93,44.83,44.92,7800.0,31.4188,31.4889,31.4188,31.4819,7800.0
2015-10-23 14:10:00,44.92,44.95,44.8,44.8,22164.0,31.4819,31.5029,31.3978,31.3978,22164.0
2015-10-23 14:15:00,44.8,44.93,44.79,44.93,47478.0,31.3978,31.4889,31.3908,31.4889,47478.0
2015-10-23 14:20:00,44.93,44.93,44.82,44.91,31875.0,31.4889,31.4889,31.4118,31.4749,31875.0
2015-10-23 14:25:00,44.91,44.91,44.81,44.87,28056.0,31.4749,31.4749,31.4048,31.4469,28056.0
2015-10-23 14:30:00,44.87,44.98,44.86,44.91,15676.0,31.4469,31.524,31.4399,31.4749,15676.0
2015-10-23 14:35:00,44.91,45.04,44.9,45.03,23408.0,31.4749,31.566,31.4679,31.559,23408.0
2015-10-23 14:40:00,45.03,45.21,45.02,45.21,35057.0,31.559,31.6852,31.552,31.6852,35057.0
2015-10-23 14:45:00,45.19,45.23,45.1,45.11,34132.0,31.6711,31.6992,31.6081,31.6151,34132.0
2015-10-23 14:50:00,45.12,45.16,45.04,45.04,40146.0,31.6221,31.6501,31.566,31.566,40146.0
2015-10-23 14:55:00,45.04,45.12,45.02,45.05,15409.0,31.566,31.6221,31.552,31.573,15409.0
2015-10-23 15:00:00,45.02,45.08,45.01,45.03,22990.0,31.552,31.5941,31.545,31.559,22990.0
2015-10-23 15:05:00,45.02,45.04,44.88,44.94,53121.0,31.552,31.566,31.4539,31.4959,53121.0
2015-10-23 15:10:00,44.93,44.96,44.84,44.86,44249.0,31.4889,31.51,31.4259,31.4399,44249.0
2015-10-23 15:15:00,44.86,44.93,44.85,44.85,39323.0,31.4399,31.4889,31.4329,31.4329,39323.0
2015-10-23 15:20:00,44.84,44.89,44.78,44.81,72671.0,31.4259,31.4609,31.3838,31.4048,72671.0
2015-10-23 15:25:00,44.82,44.87,44.79,44.87,40929.0,31.4118,31.4469,31.3908,31.4469,40929.0
2015-10-23 15:30:00,44.86,44.89,44.79,44.84,72380.0,31.4399,31.4609,31.3908,31.4259,72380.0
2015-10-23 15:35:00,44.85,44.9,44.82,44.89,39802.0,31.4329,31.4679,31.4118,31.4609,39802.0
2015-10-23 15:40:00,44.89,44.97,44.88,44.89,40270.0,31.4609,31.517,31.4539,31.4609,40270.0
2015-10-23 15:45:00,44.9,44.98,44.86,44.87,81521.0,31.4679,31.524,31.4399,31.4469,81521.0
2015-10-23 15:50:00,44.88,44.95,44.87,44.95,45662.0,31.4539,31.5029,31.4469,31.5029,45662.0
2015-10-23 15:55:00,44.95,44.97,44.94,44.96,97549.0,31.5029,31.517,31.4959,31.51,97549.0
2015-10-26 09:30:00,44.76,44.79,44.52,44.69,63969.0,31.3698,31.3908,31.2016,31.3207,63969.0
2015-10-26 09:35:00,44.68,44.74,44.29,44.29,48115.0,31.3137,31.3558,31.0404,31.0404,48115.0
2015-10-26 09:40:00,44.29,44.31,44.11,44.12,30121.0,31.0404,31.0544,30.9142,30.9212,30121.0
2015-10-26 09:45:00,44.11,44.23,44.09,44.2,38140.0,30.9142,30.9983,30.9002,30.9773,38140.0
2015-10-26 09:50:00,44.19,44.26,44.08,44.12,35141.0,30.9703,31.0194,30.8932,30.9212,35141.0
2015-10-26 09:55:00,44.11,44.13,44.0,44.04,13252.0,30.9142,30.9283,30.8371,30.8652,13252.0
2015-10-26 10:00:00,44.02,44.15,43.95,43.98,45036.0,30.8512,30.9423,30.8021,30.8231,45036.0
2015-10-26 10:05:00,43.99,44.11,43.98,44.1,72330.0,30.8301,30.9142,30.8231,30.9072,72330.0
2015-10-26 10:10:00,44.08,44.08,43.84,43.88,30643.0,30.8932,30.8932,30.725,30.753,30643.0
2015-10-26 10:15:00,43.87,44.02,43.83,43.83,25916.0,30.746,30.8512,30.718,30.718,25916.0
2015-10-26 10:20:00,43.82,43.9,43.82,43.89,20227.0,30.711,30.7671,30.711,30.76,20227.0
2015-10-26 10:25:00,43.91,43.96,43.84,43.9,25555.0,30.7741,30.8091,30.725,30.7671,25555.0
2015-10-26 10:30:00,43.9,44.04,43.88,44.02,28855.0,30.7671,30.8652,30.753,30.8512,28855.0
2015-10-26 10:35:00,43.99,44.02,43.86,43.91,27599.0,30.8301,30.8512,30.739,30.7741,27599.0
2015-10-26 10:40:00,43.93,43.95,43.82,43.83,46377.0,30.7881,30.8021,30.711,30.718,46377.0
2015-10-26 10:45:00,43.83,44.05,43.83,44.04,36009.0,30.718,30.8722,30.718,30.8652,36009.0
2015-10-26 10:50:00,44.02,44.3,43.99,44.3,122111.0,30.8512,31.0474,30.8301,31.0474,122111.0
2015-10-26 10:55:00,44.3,44.32,44.25,44.26,39093.0,31.0474,31.0614,31.0124,31.0194,39093.0
2015-10-26 11:00:00,44.25,44.25,44.11,44.14,53613.0,31.0124,31.0124,30.9142,30.9353,53613.0
2015-10-26 11:05:00,44.12,44.18,44.09,44.12,16547.0,30.9212,30.9633,30.9002,30.9212,16547.0
2015-10-26 11:10:00,44.13,44.15,44.0,44.01,13642.0,30.9283,30.9423,30.8371,30.8442,13642.0
2015-10-26 11:15:00,44.02,44.08,43.97,43.99,20784.0,30.8512,30.8932,30.8161,30.8301,20784.0
2015-10-26 11:20:00,43.98,44.0,43.8,43.83,31814.0,30.8231,30.8371,30.697,30.718,31814.0
2015-10-26 11:25:00,43.82,43.87,43.73,43.74,20546.0,30.711,30.746,30.6479,30.6549,20546.0
2015-10-26 11:30:00,43.73,43.83,43.71,43.72,13595.0,30.6479,30.718,30.6339,30.6409,13595.0
2015-10-26 11:35:00,43.72,43.76,43.58,43.58,29626.0,30.6409,30.6689,30.5428,30.5428,29626.0
2015-10-26 11:40:00,43.59,43.63,43.57,43.58,28072.0,30.5498,30.5778,30.5358,30.5428,28072.0
2015-10-26 11:45:00,43.58,43.62,43.53,43.55,29057.0,30.5428,30.5708,30.5077,30.5218,29057.0
2015-10-26 11:50:00,43.56,43.58,43.46,43.47,27098.0,30.5288,30.5428,30.4587,30.4657,27098.0
2015-10-26 11:55:00,43.47,43.6,43.45,43.48,25355.0,30.4657,30.5568,30.4517,30.4727,25355.0
2015-10-26 12:00:00,43.48,43.56,43.47,43.47,14962.0,30.4727,30.5288,30.4657,30.4657,14962.0
2015-10-26 12:05:00,43.49,43.6,43.48,43.59,24914.0,30.4797,30.5568,30.4727,30.5498,24914.0
2015-10-26 12:10:00,43.59,43.63,43.54,43.59,21866.0,30.5498,30.5778,30.5148,30.5498,21866.0
2015-10-26 12:15:00,43.59,43.62,43.5,43.55,35628.0,30.5498,30.5708,30.4867,30.5218,35628.0
2015-10-26 12:20:00,43.55,43.57,43.51,43.55,35737.0,30.5218,30.5358,30.4937,30.5218,35737.0
2015-10-26 12:25:00,43.55,43.59,43.51,43.58,34154.0,30.5218,30.5498,30.4937,30.5428,34154.0
2015-10-26 12:30:00,43.59,43.61,43.55,43.58,79787.0,30.5498,30.5638,30.5218,30.5428,79787.0
2015-10-26 12:35:00,43.57,43.6,43.55,43.57,25989.0,30.5358,30.5568,30.5218,30.5358,25989.0
2015-10-26 12:40:00,43.57,43.64,43.56,43.6,31028.0,30.5358,30.5848,30.5288,30.5568,31028.0
2015-10-26 12:45:00,43.61,43.66,43.54,43.63,41845.0,30.5638,30.5989,30.5148,30.5778,41845.0
2015-10-26 12:50:00,43.64,43.72,43.61,43.66,43723.0,30.5848,30.6409,30.5638,30.5989,43723.0
2015-10-26 12:55:00,43.66,43.66,43.53,43.55,38814.0,30.5989,30.5989,30.5077,30.5218,38814.0
2015-10-26 13:00:00,43.55,43.64,43.55,43.57,47743.0,30.5218,30.5848,30.5218,30.5358,47743.0
2015-10-26 13:05:00,43.58,43.62,43.55,43.56,26120.0,30.5428,30.5708,30.5218,30.5288,26120.0
2015-10-26 13:10:00,43.56,43.56,43.43,43.44,25108.0,30.5288,30.5288,30.4377,30.4447,25108.0
2015-10-26 13:15:00,43.44,43.48,43.41,43.47,30158.0,30.4447,30.4727,30.4236,30.4657,30158.0
2015-10-26 13:20:00,43.47,43.47,43.39,43.4,22132.0,30.4657,30.4657,30.4096,30.4166,22132.0
2015-10-26 13:25:00,43.39,43.41,43.35,43.35,36546.0,30.4096,30.4236,30.3816,30.3816,36546.0
2015-10-26 13:30:00,43.36,43.38,43.3,43.34,47032.0,30.3886,30.4026,30.3466,30.3746,47032.0
2015-10-26 13:35:00,43.35,43.37,43.29,43.33,32809.0,30.3816,30.3956,30.3395,30.3676,32809.0
2015-10-26 13:40:00,43.33,43.34,43.23,43.26,26992.0,30.3676,30.3746,30.2975,30.3185,26992.0
2015-10-26 13:45:00,43.25,43.26,43.18,43.19,32096.0,30.3115,30.3185,30.2624,30.2695,32096.0
2015-10-26 13:50:00,43.19,43.2,43.15,43.16,48280.0,30.2695,30.2765,30.2414,30.2484,48280.0
2015-10-26 13:55:00,43.16,43.17,43.07,43.08,21120.0,30.2484,30.2554,30.1854,30.1924,21120.0
2015-10-26 14:00:00,43.08,43.21,43.08,43.2,37937.0,30.1924,30.2835,30.1924,30.2765,37937.0
2015-10-26 14:05:00,43.18,43.18,43.1,43.1,28559.0,30.2624,30.2624,30.2064,30.2064,28559.0
2015-10-26 14:10:00,43.11,43.16,43.09,43.09,37164.0,30.2134,30.2484,30.1994,30.1994,37164.0
2015-10-26 14:15:00,43.1,43.11,43.02,43.02,28520.0,30.2064,30.2134,30.1503,30.1503,28520.0
2015-10-26 14:20:00,43.03,43.07,42.98,43.06,40971.0,30.1573,30.1854,30.1223,30.1783,40971.0
2015-10-26 14:25:00,43.06,43.16,43.04,43.08,27741.0,30.1783,30.2484,30.1643,30.1924,27741.0
2015-10-26 14:30:00,43.08,43.14,43.03,43.05,39137.0,30.1924,30.2344,30.1573,30.1713,39137.0
2015-10-26 14:35:00,43.04,43.05,42.93,42.93,41317.0,30.1643,30.1713,30.0872,30.0872,41317.0
2015-10-26 14:40:00,42.94,42.95,42.85,42.93,45854.0,30.0942,30.1013,30.0312,30.0872,45854.0
2015-10-26 14:45:00,42.95,43.0,42.88,42.9,48793.0,30.1013,30.1363,30.0522,30.0662,48793.0
2015-10-26 14:50:00,42.89,42.92,42.83,42.83,38692.0,30.0592,30.0802,30.0172,30.0172,38692.0
2015-10-26 14:55:00,42.83,42.83,42.74,42.76,41557.0,30.0172,30.0172,29.9541,29.9681,41557.0
2015-10-26 15:00:00,42.77,42.9,42.77,42.87,26035.0,29.9751,30.0662,29.9751,30.0452,26035.0
2015-10-26 15:05:00,42.87,42.89,42.85,42.85,21804.0,30.0452,30.0592,30.0312,30.0312,21804.0
2015-10-26 15:10:00,42.86,42.94,42.83,42.89,26028.0,30.0382,30.0942,30.0172,30.0592,26028.0
2015-10-26 15:15:00,42.9,42.92,42.85,42.89,29702.0,30.0662,30.0802,30.0312,30.0592,29702.0
2015-10-26 15:20:00,42.89,42.89,42.81,42.87,45059.0,30.0592,30.0592,30.0031,30.0452,45059.0
2015-10-26 15:25:00,42.86,42.88,42.81,42.86,32042.0,30.0382,30.0522,30.0031,30.0382,32042.0
2015-10-26 15:30:00,42.86,42.92,42.84,42.9,56021.0,30.0382,30.0802,30.0242,30.0662,56021.0
2015-10-26 15:35:00,42.9,42.91,42.83,42.83,58577.0,30.0662,30.0732,30.0172,30.0172,58577.0
2015-10-26 15:40:00,42.83,42.91,42.81,42.89,106234.0,30.0172,30.0732,30.0031,30.0592,106234.0
2015-10-26 15:45:00,42.89,42.95,42.88,42.94,114111.0,30.0592,30.1013,30.0522,30.0942,114111.0
2015-10-26 15:50:00,42.94,42.96,42.87,42.87,183975.0,30.0942,30.1083,30.0452,30.0452,183975.0
2015-10-26 15:55:00,42.88,42.88,42.78,42.8,348659.0,30.0522,30.0522,29.9821,29.9961,348659.0
2015-10-27 09:30:00,42.02,42.02,41.45,41.47,140114.0,29.4495,29.4495,29.05,29.064,140114.0
2015-10-27 09:35:00,41.45,41.47,40.96,40.99,159155.0,29.05,29.064,28.7066,28.7276,159155.0
2015-10-27 09:40:00,40.98,41.12,40.84,41.11,88660.0,28.7206,28.8187,28.6225,28.8117,88660.0
2015-10-27 09:45:00,41.11,41.27,40.95,41.03,62738.0,28.8117,28.9238,28.6996,28.7556,62738.0
2015-10-27 09:50:00,41.02,41.11,40.93,40.94,74285.0,28.7486,28.8117,28.6856,28.6926,74285.0
2015-10-27 09:55:00,40.94,41.08,40.92,41.08,109556.0,28.6926,28.7907,28.6785,28.7907,109556.0
2015-10-27 10:00:00,41.08,41.49,41.07,41.44,61851.0,28.7907,29.078,28.7837,29.043,61851.0
2015-10-27 10:05:00,41.43,41.66,41.42,41.54,36177.0,29.036,29.1972,29.029,29.1131,36177.0
2015-10-27 10:10:00,41.53,41.53,41.3,41.37,61313.0,29.1061,29.1061,28.9449,28.9939,61313.0
2015-10-27 10:15:00,41.38,41.38,41.17,41.22,139980.0,29.0009,29.0009,28.8538,28.8888,139980.0
2015-10-27 10:20:00,41.22,41.22,40.88,41.04,95175.0,28.8888,28.8888,28.6505,28.7626,95175.0
2015-10-27 10:25:00,41.05,41.05,40.83,40.87,65507.0,28.7697,28.7697,28.6155,28.6435,65507.0
2015-10-27 10:30:00,40.88,40.98,40.83,40.95,86083.0,28.6505,28.7206,28.6155,28.6996,86083.0
2015-10-27 10:35:00,40.96,41.06,40.95,41.03,33717.0,28.7066,28.7767,28.6996,28.7556,33717.0
2015-10-27 10:40:00,41.01,41.29,41.0,41.26,39057.0,28.7416,28.9379,28.7346,28.9168,39057.0
2015-10-27 10:45:00,41.27,41.42,41.25,41.35,104098.0,28.9238,29.029,28.9098,28.9799,104098.0
2015-10-27 10:50:00,41.37,41.51,41.36,41.41,46699.0,28.9939,29.092,28.9869,29.022,46699.0
2015-10-27 10:55:00,41.42,41.43,41.32,41.34,37057.0,29.029,29.036,28.9589,28.9729,37057.0
2015-10-27 11:00:00,41.37,41.43,41.24,41.42,46115.0,28.9939,29.036,28.9028,29.029,46115.0
2015-10-27 11:05:00,41.42,41.52,41.2,41.25,43958.0,29.029,29.099,28.8748,28.9098,43958.0
2015-10-27 11:10:00,41.26,41.34,41.13,41.13,24290.0,28.9168,28.9729,28.8257,28.8257,24290.0
2015-10-27 11:15:00,41.14,41.24,41.08,41.17,36136.0,28.8327,28.9028,28.7907,28.8538,36136.0
2015-10-27 11:20:00,41.18,41.24,41.03,41.24,53283.0,28.8608,28.9028,28.7556,28.9028,53283.0
2015-10-27 11:25:00,41.24,41.27,41.12,41.13,34018.0,28.9028,28.9238,28.8187,28.8257,34018.0
2015-10-27 11:30:00,41.14,41.17,41.09,41.1,31792.0,28.8327,28.8538,28.7977,28.8047,31792.0
2015-10-27 11:35:00,41.09,41.19,41.04,41.06,44298.0,28.7977,28.8678,28.7626,28.7767,44298.0
2015-10-27 11:40:00,41.05,41.23,41.0,41.07,155378.0,28.7697,28.8958,28.7346,28.7837,155378.0
2015-10-27 11:45:00,41.09,41.09,40.91,40.93,46036.0,28.7977,28.7977,28.6715,28.6856,46036.0
2015-10-27 11:50:00,40.93,40.94,40.72,40.72,67374.0,28.6856,28.6926,28.5384,28.5384,67374.0
2015-10-27 11:55:00,40.72,40.8,40.64,40.69,52513.0,28.5384,28.5944,28.4823,28.5173,52513.0
2015-10-27 12:00:00,40.68,40.8,40.64,40.69,56909.0,28.5103,28.5944,28.4823,28.5173,56909.0
2015-10-27 12:05:00,40.7,40.73,40.62,40.69,42358.0,28.5244,28.5454,28.4683,28.5173,42358.0
2015-10-27 12:10:00,40.67,40.7,40.61,40.63,42429.0,28.5033,28.5244,28.4613,28.4753,42429.0
2015-10-27 12:15:00,40.64,40.8,40.57,40.71,49500.0,28.4823,28.5944,28.4332,28.5314,49500.0
2015-10-27 12:20:00,40.71,40.76,40.66,40.75,26849.0,28.5314,28.5664,28.4963,28.5594,26849.0
2015-10-27 12:25:00,40.75,40.79,40.64,40.64,26709.0,28.5594,28.5874,28.4823,28.4823,26709.0
2015-10-27 12:30:00,40.64,40.71,40.62,40.7,39289.0,28.4823,28.5314,28.4683,28.5244,39289.0
2015-10-27 12:35:00,40.7,40.72,40.64,40.69,54830.0,28.5244,28.5384,28.4823,28.5173,54830.0
2015-10-27 12:40:00,40.68,40.69,40.56,40.58,47494.0,28.5103,28.5173,28.4262,28.4403,47494.0
2015-10-27 12:45:00,40.59,40.66,40.58,40.61,43856.0,28.4473,28.4963,28.4403,28.4613,43856.0
2015-10-27 12:50:00,40.61,40.73,40.6,40.7,72230.0,28.4613,28.5454,28.4543,28.5244,72230.0
2015-10-27 12:55:00,40.7,40.8,40.66,40.77,48323.0,28.5244,28.5944,28.4963,28.5734,48323.0
2015-10-27 13:00:00,40.76,40.77,40.56,40.62,51993.0,28.5664,28.5734,28.4262,28.4683,51993.0
2015-10-27 13:05:00,40.61,40.71,40.6,40.69,46695.0,28.4613,28.5314,28.4543,28.5173,46695.0
2015-10-27 13:10:00,40.69,40.7,40.56,40.57,31092.0,28.5173,28.5244,28.4262,28.4332,31092.0
2015-10-27 13:15:00,40.57,40.65,40.55,40.57,36577.0,28.4332,28.4893,28.4192,28.4332,36577.0
2015-10-27 13:20:00,40.57,40.77,40.56,40.75,36526.0,28.4332,28.5734,28.4262,28.5594,36526.0
2015-10-27 13:25:00,40.74,40.8,40.71,40.79,41486.0,28.5524,28.5944,28.5314,28.5874,41486.0
2015-10-27 13:30:00,40.8,40.83,40.71,40.73,42143.0,28.5944,28.6155,28.5314,28.5454,42143.0
2015-10-27 13:35:00,40.72,40.73,40.63,40.66,26281.0,28.5384,28.5454,28.4753,28.4963,26281.0
2015-10-27 13:40:00,40.65,40.68,40.61,40.64,35504.0,28.4893,28.5103,28.4613,28.4823,35504.0
2015-10-27 13:45:00,40.65,40.71,40.6,40.61,42580.0,28.4893,28.5314,28.4543,28.4613,42580.0
2015-10-27 13:50:00,40.61,40.61,40.53,40.56,50735.0,28.4613,28.4613,28.4052,28.4262,50735.0
2015-10-27 13:55:00,40.57,40.59,40.53,40.56,27692.0,28.4332,28.4473,28.4052,28.4262,27692.0
2015-10-27 14:00:00,40.56,40.64,40.56,40.62,33826.0,28.4262,28.4823,28.4262,28.4683,33826.0
2015-10-27 14:05:00,40.61,40.69,40.61,40.68,33162.0,28.4613,28.5173,28.4613,28.5103,33162.0
2015-10-27 14:10:00,40.68,40.75,40.68,40.74,45650.0,28.5103,28.5594,28.5103,28.5524,45650.0
2015-10-27 14:15:00,40.74,40.74,40.68,40.7,36850.0,28.5524,28.5524,28.5103,28.5244,36850.0
2015-10-27 14:20:00,40.7,40.79,40.67,40.74,44011.0,28.5244,28.5874,28.5033,28.5524,44011.0
2015-10-27 14:25:00,40.74,40.75,40.68,40.71,36316.0,28.5524,28.5594,28.5103,28.5314,36316.0
2015-10-27 14:30:00,40.7,40.71,40.6,40.71,37346.0,28.5244,28.5314,28.4543,28.5314,37346.0
2015-10-27 14:35:00,40.71,40.85,40.7,40.81,38769.0,28.5314,28.6295,28.5244,28.6014,38769.0
2015-10-27 14:40:00,40.82,40.83,40.74,40.81,52657.0,28.6085,28.6155,28.5524,28.6014,52657.0
2015-10-27 14:45:00,40.81,40.88,40.76,40.81,50433.0,28.6014,28.6505,28.5664,28.6014,50433.0
2015-10-27 14:50:00,40.82,40.92,40.81,40.88,54584.0,28.6085,28.6785,28.6014,28.6505,54584.0
2015-10-27 14:55:00,40.89,40.99,40.86,40.98,70070.0,28.6575,28.7276,28.6365,28.7206,70070.0
2015-10-27 15:00:00,40.98,41.03,40.92,40.99,52027.0,28.7206,28.7556,28.6785,28.7276,52027.0
2015-10-27 15:05:00,40.99,41.07,40.97,41.03,47861.0,28.7276,28.7837,28.7136,28.7556,47861.0
2015-10-27 15:10:00,41.03,41.09,41.02,41.03,62339.0,28.7556,28.7977,28.7486,28.7556,62339.0
2015-10-27 15:15:00,41.04,41.06,40.95,40.95,64642.0,28.7626,28.7767,28.6996,28.6996,64642.0
2015-10-27 15:20:00,40.96,41.12,40.92,41.09,90533.0,28.7066,28.8187,28.6785,28.7977,90533.0
2015-10-27 15:25:00,41.09,41.12,41.01,41.01,68738.0,28.7977,28.8187,28.7416,28.7416,68738.0
2015-10-27 15:30:00,41.02,41.17,41.01,41.16,70484.0,28.7486,28.8538,28.7416,28.8467,70484.0
2015-10-27 15:35:00,41.17,41.24,41.14,41.16,104660.0,28.8538,28.9028,28.8327,28.8467,104660.0
2015-10-27 15:40:00,41.17,41.32,41.16,41.18,118119.0,28.8538,28.9589,28.8467,28.8608,118119.0
2015-10-27 15:45:00,41.18,41.25,41.13,41.13,109839.0,28.8608,28.9098,28.8257,28.8257,109839.0
2015-10-27 15:50:00,41.14,41.15,41.09,41.12,110361.0,28.8327,28.8397,28.7977,28.8187,110361.0
2015-10-27 15:55:00,41.13,41.23,41.13,41.22,225911.0,28.8257,28.8958,28.8257,28.8888,225911.0
2015-10-28 09:30:00,40.6,40.75,40.2,40.28,235601.0,28.4543,28.5594,28.1739,28.23,235601.0
2015-10-28 09:35:00,40.32,40.46,40.06,40.12,128169.0,28.258,28.3562,28.0758,28.1179,128169.0
2015-10-28 09:40:00,40.12,40.18,39.83,39.85,215418.0,28.1179,28.1599,27.9146,27.9286,215418.0
2015-10-28 09:45:00,39.84,40.05,39.84,39.96,200387.0,27.9216,28.0688,27.9216,28.0057,200387.0
2015-10-28 09:50:00,39.97,40.4,39.95,40.4,117445.0,28.0127,28.3141,27.9987,28.3141,117445.0
2015-10-28 09:55:00,40.42,40.82,40.41,40.79,91221.0,28.3281,28.6085,28.3211,28.5874,91221.0
2015-10-28 10:00:00,40.82,41.27,40.8,41.24,161722.0,28.6085,28.9238,28.5944,28.9028,161722.0
2015-10-28 10:05:00,41.24,41.66,41.24,41.66,146335.0,28.9028,29.1972,28.9028,29.1972,146335.0
2015-10-28 10:10:00,41.66,41.67,41.39,41.51,168330.0,29.1972,29.2042,29.0079,29.092,168330.0
2015-10-28 10:15:00,41.51,41.77,41.5,41.73,126093.0,29.092,29.2743,29.085,29.2462,126093.0
2015-10-28 10:20:00,41.72,41.91,41.62,41.68,154164.0,29.2392,29.3724,29.1691,29.2112,154164.0
2015-10-28 10:25:00,41.69,41.83,41.27,41.35,132920.0,29.2182,29.3163,28.9238,28.9799,132920.0
2015-10-28 10:30:00,41.32,41.8,41.32,41.74,169015.0,28.9589,29.2953,28.9589,29.2532,169015.0
2015-10-28 10:35:00,41.74,41.96,41.68,41.88,73700.0,29.2532,29.4074,29.2112,29.3514,73700.0
2015-10-28 10:40:00,41.88,42.08,41.88,41.9,96862.0,29.3514,29.4915,29.3514,29.3654,96862.0
2015-10-28 10:45:00,41.89,41.99,41.83,41.92,87992.0,29.3584,29.4284,29.3163,29.3794,87992.0
2015-10-28 10:50:00,41.91,42.07,41.9,41.9,49753.0,29.3724,29.4845,29.3654,29.3654,49753.0
2015-10-28 10:55:00,41.89,42.15,41.83,42.12,66727.0,29.3584,29.5406,29.3163,29.5196,66727.0
2015-10-28 11:00:00,42.11,42.27,42.05,42.07,105957.0,29.5125,29.6247,29.4705,29.4845,105957.0
2015-10-28 11:05:00,42.06,42.07,41.84,41.93,34186.0,29.4775,29.4845,29.3233,29.3864,34186.0
2015-10-28 11:10:00,41.93,42.01,41.73,41.84,82460.0,29.3864,29.4425,29.2462,29.3233,82460.0
2015-10-28 11:15:00,41.84,41.9,41.47,41.48,75227.0,29.3233,29.3654,29.064,29.071,75227.0
2015-10-28 11:20:00,41.48,41.68,41.38,41.67,105739.0,29.071,29.2112,29.0009,29.2042,105739.0
2015-10-28 11:25:00,41.68,41.85,41.68,41.79,36807.0,29.2112,29.3303,29.2112,29.2883,36807.0
2015-10-28 11:30:00,41.78,41.87,41.62,41.77,79570.0,29.2813,29.3443,29.1691,29.2743,79570.0
2015-10-28 11:35:00,41.78,41.85,41.68,41.76,42956.0,29.2813,29.3303,29.2112,29.2673,42956.0
2015-10-28 11:40:00,41.77,41.87,41.74,41.85,45739.0,29.2743,29.3443,29.2532,29.3303,45739.0
2015-10-28 11:45:00,41.85,41.88,41.75,41.79,54749.0,29.3303,29.3514,29.2602,29.2883,54749.0
2015-10-28 11:50:00,41.8,41.81,41.58,41.6,56956.0,29.2953,29.3023,29.1411,29.1551,56956.0
2015-10-28 11:55:00,41.61,41.71,41.59,41.67,41257.0,29.1621,29.2322,29.1481,29.2042,41257.0
2015-10-28 12:00:00,41.66,41.85,41.65,41.74,65698.0,29.1972,29.3303,29.1902,29.2532,65698.0
2015-10-28 12:05:00,41.74,41.81,41.64,41.64,49389.0,29.2532,29.3023,29.1831,29.1831,49389.0
2015-10-28 12:10:00,41.64,41.79,41.62,41.77,29986.0,29.1831,29.2883,29.1691,29.2743,29986.0
2015-10-28 12:15:00,41.77,41.8,41.69,41.74,34789.0,29.2743,29.2953,29.2182,29.2532,34789.0
2015-10-28 12:20:00,41.75,41.75,41.62,41.64,25239.0,29.2602,29.2602,29.1691,29.1831,25239.0
2015-10-28 12:25:00,41.63,41.63,41.56,41.56,27723.0,29.1761,29.1761,29.1271,29.1271,27723.0
2015-10-28 12:30:00,41.57,41.69,41.55,41.69,32685.0,29.1341,29.2182,29.1201,29.2182,32685.0
2015-10-28 12:35:00,41.69,41.73,41.62,41.64,42289.0,29.2182,29.2462,29.1691,29.1831,42289.0
2015-10-28 12:40:00,41.65,41.71,41.52,41.57,39256.0,29.1902,29.2322,29.099,29.1341,39256.0
2015-10-28 12:45:00,41.55,41.57,41.46,41.5,35234.0,29.1201,29.1341,29.057,29.085,35234.0
2015-10-28 12:50:00,41.5,41.62,41.48,41.6,40143.0,29.085,29.1691,29.071,29.1551,40143.0
2015-10-28 12:55:00,41.6,41.71,41.59,41.59,29466.0,29.1551,29.2322,29.1481,29.1481,29466.0
2015-10-28 13:00:00,41.59,41.76,41.56,41.76,31531.0,29.1481,29.2673,29.1271,29.2673,31531.0
2015-10-28 13:05:00,41.76,41.82,41.74,41.76,32905.0,29.2673,29.3093,29.2532,29.2673,32905.0
2015-10-28 13:10:00,41.76,41.85,41.75,41.76,42546.0,29.2673,29.3303,29.2602,29.2673,42546.0
2015-10-28 13:15:00,41.76,41.85,41.75,41.82,33137.0,29.2673,29.3303,29.2602,29.3093,33137.0
2015-10-28 13:20:00,41.81,41.85,41.78,41.81,37268.0,29.3023,29.3303,29.2813,29.3023,37268.0
2015-10-28 13:25:00,41.82,41.86,41.8,41.82,36094.0,29.3093,29.3373,29.2953,29.3093,36094.0
2015-10-28 13:30:00,41.82,41.85,41.74,41.74,40668.0,29.3093,29.3303,29.2532,29.2532,40668.0
2015-10-28 13:35:00,41.73,41.73,41.59,41.59,49908.0,29.2462,29.2462,29.1481,29.1481,49908.0
2015-10-28 13:40:00,41.59,41.64,41.55,41.58,43752.0,29.1481,29.1831,29.1201,29.1411,43752.0
2015-10-28 13:45:00,41.58,41.58,41.52,41.52,33256.0,29.1411,29.1411,29.099,29.099,33256.0
2015-10-28 13:50:00,41.53,41.55,41.41,41.43,33350.0,29.1061,29.1201,29.022,29.036,33350.0
2015-10-28 13:55:00,41.44,41.85,41.44,41.84,94142.0,29.043,29.3303,29.043,29.3233,94142.0
2015-10-28 14:00:00,41.84,41.84,41.18,41.3,30451.0,29.3233,29.3233,28.8608,28.9449,30451.0
2015-10-28 14:05:00,41.31,41.37,41.19,41.32,39787.0,28.9519,28.9939,28.8678,28.9589,39787.0
2015-10-28 14:10:00,41.36,41.36,40.78,40.85,64231.0,28.9869,28.9869,28.5804,28.6295,64231.0
2015-10-28 14:15:00,40.86,41.04,40.76,41.01,50714.0,28.6365,28.7626,28.5664,28.7416,50714.0
2015-10-28 14:20:00,41.01,41.31,40.98,41.22,90305.0,28.7416,28.9519,28.7206,28.8888,90305.0
2015-10-28 14:25:00,41.21,41.37,41.17,41.31,26846.0,28.8818,28.9939,28.8538,28.9519,26846.0
2015-10-28 14:30:00,41.28,41.3,41.05,41.05,29550.0,28.9308,28.9449,28.7697,28.7697,29550.0
2015-10-28 14:35:00,41.05,41.12,41.0,41.06,41937.0,28.7697,28.8187,28.7346,28.7767,41937.0
2015-10-28 14:40:00,41.06,41.13,40.94,40.94,42637.0,28.7767,28.8257,28.6926,28.6926,42637.0
2015-10-28 14:45:00,40.94,41.04,40.92,40.96,75989.0,28.6926,28.7626,28.6785,28.7066,75989.0
2015-10-28 14:50:00,40.97,41.32,40.93,41.28,72791.0,28.7136,28.9589,28.6856,28.9308,72791.0
2015-10-28 14:55:00,41.29,41.36,41.21,41.24,28238.0,28.9379,28.9869,28.8818,28.9028,28238.0
2015-10-28 15:00:00,41.25,41.39,41.19,41.35,46193.0,28.9098,29.0079,28.8678,28.9799,46193.0
2015-10-28 15:05:00,41.35,41.61,41.34,41.51,62901.0,28.9799,29.1621,28.9729,29.092,62901.0
2015-10-28 15:10:00,41.49,41.57,41.42,41.43,52084.0,29.078,29.1341,29.029,29.036,52084.0
2015-10-28 15:15:00,41.43,41.54,41.35,41.35,49487.0,29.036,29.1131,28.9799,28.9799,49487.0
2015-10-28 15:20:00,41.35,41.39,41.26,41.33,41103.0,28.9799,29.0079,28.9168,28.9659,41103.0
2015-10-28 15:25:00,41.34,41.48,41.34,41.48,53603.0,28.9729,29.071,28.9729,29.071,53603.0
2015-10-28 15:30:00,41.47,41.54,41.38,41.38,68690.0,29.064,29.1131,29.0009,29.0009,68690.0
2015-10-28 15:35:00,41.38,41.5,41.37,41.47,87799.0,29.0009,29.085,28.9939,29.064,87799.0
2015-10-28 15:40:00,41.47,41.51,41.41,41.51,69987.0,29.064,29.092,29.022,29.092,69987.0
2015-10-28 15:45:00,41.51,41.65,41.5,41.56,142928.0,29.092,29.1902,29.085,29.1271,142928.0
2015-10-28 15:50:00,41.56,41.59,41.48,41.54,110018.0,29.1271,29.1481,29.071,29.1131,110018.0
2015-10-28 15:55:00,41.54,41.61,41.52,41.55,285494.0,29.1131,29.1621,29.099,29.1201,285494.0
2015-10-29 09:30:00,41.22,41.27,40.9,41.03,60607.0,28.8888,28.9238,28.6645,28.7556,60607.0
2015-10-29 09:35:00,41.12,41.68,41.08,41.26,98732.0,28.8187,29.2112,28.7907,28.9168,98732.0
2015-10-29 09:40:00,41.25,41.61,41.25,41.56,116900.0,28.9098,29.1621,28.9098,29.1271,116900.0
2015-10-29 09:45:00,41.56,41.78,41.5,41.73,126015.0,29.1271,29.2813,29.085,29.2462,126015.0
2015-10-29 09:50:00,41.74,41.85,41.6,41.64,105271.0,29.2532,29.3303,29.1551,29.1831,105271.0
2015-10-29 09:55:00,41.64,41.76,41.53,41.64,99389.0,29.1831,29.2673,29.1061,29.1831,99389.0
2015-10-29 10:00:00,41.65,41.97,41.65,41.91,69614.0,29.1902,29.4144,29.1902,29.3724,69614.0
2015-10-29 10:05:00,41.9,42.15,41.85,42.05,61066.0,29.3654,29.5406,29.3303,29.4705,61066.0
2015-10-29 10:10:00,42.06,42.46,42.06,42.46,68299.0,29.4775,29.7578,29.4775,29.7578,68299.0
2015-10-29 10:15:00,42.48,42.48,41.98,42.0,88875.0,29.7719,29.7719,29.4214,29.4355,88875.0
2015-10-29 10:20:00,42.01,42.16,41.95,42.12,52379.0,29.4425,29.5476,29.4004,29.5196,52379.0
2015-10-29 10:25:00,42.11,42.16,41.89,41.9,61439.0,29.5125,29.5476,29.3584,29.3654,61439.0
2015-10-29 10:30:00,41.91,42.13,41.75,41.85,63795.0,29.3724,29.5266,29.2602,29.3303,63795.0
2015-10-29 10:35:00,41.86,41.86,41.61,41.66,72105.0,29.3373,29.3373,29.1621,29.1972,72105.0
2015-10-29 10:40:00,41.67,41.86,41.59,41.66,67286.0,29.2042,29.3373,29.1481,29.1972,67286.0
2015-10-29 10:45:00,41.66,41.73,41.52,41.58,57935.0,29.1972,29.2462,29.099,29.1411,57935.0
2015-10-29 10:50:00,41.58,41.6,41.48,41.57,92415.0,29.1411,29.1551,29.071,29.1341,92415.0
2015-10-29 10:55:00,41.56,41.7,41.48,41.54,86075.0,29.1271,29.2252,29.071,29.1131,86075.0
2015-10-29 11:00:00,41.54,41.55,41.45,41.47,175269.0,29.1131,29.1201,29.05,29.064,175269.0
2015-10-29 11:05:00,41.47,41.56,41.39,41.53,60863.0,29.064,29.1271,29.0079,29.1061,60863.0
2015-10-29 11:10:00,41.54,41.59,41.48,41.48,50122.0,29.1131,29.1481,29.071,29.071,50122.0
2015-10-29 11:15:00,41.49,41.57,41.39,41.54,44384.0,29.078,29.1341,29.0079,29.1131,44384.0
2015-10-29 11:20:00,41.54,41.56,41.42,41.46,31910.0,29.1131,29.1271,29.029,29.057,31910.0
2015-10-29 11:25:00,41.46,41.63,41.38,41.6,45287.0,29.057,29.1761,29.0009,29.1551,45287.0
2015-10-29 11:30:00,41.59,41.73,41.59,41.65,79951.0,29.1481,29.2462,29.1481,29.1902,79951.0
2015-10-29 11:35:00,41.65,41.76,41.62,41.68,129673.0,29.1902,29.2673,29.1691,29.2112,129673.0
2015-10-29 11:40:00,41.67,41.75,41.63,41.68,54620.0,29.2042,29.2602,29.1761,29.2112,54620.0
2015-10-29 11:45:00,41.68,41.72,41.42,41.44,96082.0,29.2112,29.2392,29.029,29.043,96082.0
2015-10-29 11:50:00,41.43,41.51,41.38,41.46,70555.0,29.036,29.092,29.0009,29.057,70555.0
2015-10-29 11:55:00,41.45,41.47,41.3,41.33,68760.0,29.05,29.064,28.9449,28.9659,68760.0
2015-10-29 12:00:00,41.33,41.48,41.28,41.42,52546.0,28.9659,29.071,28.9308,29.029,52546.0
2015-10-29 12:05:00,41.42,41.43,41.27,41.32,62532.0,29.029,29.036,28.9238,28.9589,62532.0
2015-10-29 12:10:00,41.32,41.39,41.29,41.36,43868.0,28.9589,29.0079,28.9379,28.9869,43868.0
2015-10-29 12:15:00,41.37,41.44,41.34,41.41,45882.0,28.9939,29.043,28.9729,29.022,45882.0
2015-10-29 12:20:00,41.41,41.55,41.41,41.53,36171.0,29.022,29.1201,29.022,29.1061,36171.0
2015-10-29 12:25:00,41.52,41.58,41.51,41.53,46418.0,29.099,29.1411,29.092,29.1061,46418.0
2015-10-29 12:30:00,41.52,41.53,41.31,41.33,30567.0,29.099,29.1061,28.9519,28.9659,30567.0
2015-10-29 12:35:00,41.34,41.37,41.26,41.26,48787.0,28.9729,28.9939,28.9168,28.9168,48787.0
2015-10-29 12:40:00,41.25,41.3,41.2,41.25,30022.0,28.9098,28.9449,28.8748,28.9098,30022.0
2015-10-29 12:45:00,41.24,41.33,41.22,41.28,23973.0,28.9028,28.9659,28.8888,28.9308,23973.0
2015-10-29 12:50:00,41.28,41.28,41.07,41.12,30697.0,28.9308,28.9308,28.7837,28.8187,30697.0
2015-10-29 12:55:00,41.14,41.18,41.1,41.16,30214.0,28.8327,28.8608,28.8047,28.8467,30214.0
2015-10-29 13:00:00,41.16,41.29,41.15,41.26,42409.0,28.8467,28.9379,28.8397,28.9168,42409.0
2015-10-29 13:05:00,41.27,41.37,41.19,41.34,35086.0,28.9238,28.9939,28.8678,28.9729,35086.0
2015-10-29 13:10:00,41.34,41.37,41.23,41.26,38209.0,28.9729,28.9939,28.8958,28.9168,38209.0
2015-10-29 13:15:00,41.27,41.37,41.2,41.37,33423.0,28.9238,28.9939,28.8748,28.9939,33423.0
2015-10-29 13:20:00,41.36,41.4,41.33,41.39,20970.0,28.9869,29.0149,28.9659,29.0079,20970.0
2015-10-29 13:25:00,41.39,41.4,41.21,41.26,32065.0,29.0079,29.0149,28.8818,28.9168,32065.0
2015-10-29 13:30:00,41.26,41.34,41.19,41.21,25415.0,28.9168,28.9729,28.8678,28.8818,25415.0
2015-10-29 13:35:00,41.2,41.23,41.15,41.21,31033.0,28.8748,28.8958,28.8397,28.8818,31033.0
2015-10-29 13:40:00,41.2,41.3,41.15,41.29,35637.0,28.8748,28.9449,28.8397,28.9379,35637.0
2015-10-29 13:45:00,41.3,41.32,41.16,41.18,19238.0,28.9449,28.9589,28.8467,28.8608,19238.0
2015-10-29 13:50:00,41.17,41.17,41.06,41.09,51777.0,28.8538,28.8538,28.7767,28.7977,51777.0
2015-10-29 13:55:00,41.07,41.17,41.06,41.1,36336.0,28.7837,28.8538,28.7767,28.8047,36336.0
2015-10-29 14:00:00,41.09,41.16,41.08,41.16,52058.0,28.7977,28.8467,28.7907,28.8467,52058.0
2015-10-29 14:05:00,41.16,41.18,41.09,41.09,38640.0,28.8467,28.8608,28.7977,28.7977,38640.0
2015-10-29 14:10:00,41.1,41.19,41.06,41.17,28341.0,28.8047,28.8678,28.7767,28.8538,28341.0
2015-10-29 14:15:00,41.18,41.3,41.16,41.16,37578.0,28.8608,28.9449,28.8467,28.8467,37578.0
2015-10-29 14:20:00,41.16,41.17,41.09,41.15,53402.0,28.8467,28.8538,28.7977,28.8397,53402.0
2015-10-29 14:25:00,41.15,41.18,41.07,41.07,35995.0,28.8397,28.8608,28.7837,28.7837,35995.0
2015-10-29 14:30:00,41.07,41.16,41.03,41.16,52338.0,28.7837,28.8467,28.7556,28.8467,52338.0
2015-10-29 14:35:00,41.15,41.18,41.09,41.17,41360.0,28.8397,28.8608,28.7977,28.8538,41360.0
2015-10-29 14:40:00,41.16,41.18,41.09,41.11,41096.0,28.8467,28.8608,28.7977,28.8117,41096.0
2015-10-29 14:45:00,41.12,41.16,41.06,41.08,41833.0,28.8187,28.8467,28.7767,28.7907,41833.0
2015-10-29 14:50:00,41.08,41.2,41.05,41.19,37167.0,28.7907,28.8748,28.7697,28.8678,37167.0
2015-10-29 14:55:00,41.18,41.22,41.14,41.14,29453.0,28.8608,28.8888,28.8327,28.8327,29453.0
2015-10-29 15:00:00,41.13,41.16,41.08,41.08,39140.0,28.8257,28.8467,28.7907,28.7907,39140.0
2015-10-29 15:05:00,41.08,41.14,41.05,41.11,43714.0,28.7907,28.8327,28.7697,28.8117,43714.0
2015-10-29 15:10:00,41.11,41.12,41.03,41.08,50793.0,28.8117,28.8187,28.7556,28.7907,50793.0
2015-10-29 15:15:00,41.08,41.18,41.05,41.17,57644.0,28.7907,28.8608,28.7697,28.8538,57644.0
2015-10-29 15:20:00,41.17,41.26,41.16,41.2,64111.0,28.8538,28.9168,28.8467,28.8748,64111.0
2015-10-29 15:25:00,41.2,41.21,41.14,41.14,87717.0,28.8748,28.8818,28.8327,28.8327,87717.0
2015-10-29 15:30:00,41.15,41.25,41.14,41.18,97859.0,28.8397,28.9098,28.8327,28.8608,97859.0
2015-10-29 15:35:00,41.18,41.29,41.17,41.27,80961.0,28.8608,28.9379,28.8538,28.9238,80961.0
2015-10-29 15:40:00,41.27,41.27,41.17,41.17,110364.0,28.9238,28.9238,28.8538,28.8538,110364.0
2015-10-29 15:45:00,41.17,41.17,41.05,41.08,116878.0,28.8538,28.8538,28.7697,28.7907,116878.0
2015-10-29 15:50:00,41.08,41.1,41.01,41.06,123666.0,28.7907,28.8047,28.7416,28.7767,123666.0
2015-10-29 15:55:00,41.06,41.07,40.99,41.01,342892.0,28.7767,28.7837,28.7276,28.7416,342892.0
2015-10-30 09:30:00,41.24,41.5,41.0,41.0,39641.0,28.9028,29.085,28.7346,28.7346,39641.0
2015-10-30 09:35:00,41.03,41.2,40.83,40.88,62647.0,28.7556,28.8748,28.6155,28.6505,62647.0
2015-10-30 09:40:00,40.82,40.96,40.57,40.81,91468.0,28.6085,28.7066,28.4332,28.6014,91468.0
2015-10-30 09:45:00,40.79,41.03,40.74,40.89,40620.0,28.5874,28.7556,28.5524,28.6575,40620.0
2015-10-30 09:50:00,40.87,40.89,40.63,40.74,68836.0,28.6435,28.6575,28.4753,28.5524,68836.0
2015-10-30 09:55:00,40.74,40.98,40.69,40.95,100063.0,28.5524,28.7206,28.5173,28.6996,100063.0
2015-10-30 10:00:00,40.95,41.08,40.84,40.93,62981.0,28.6996,28.7907,28.6225,28.6856,62981.0
2015-10-30 10:05:00,40.96,41.06,40.9,40.98,88119.0,28.7066,28.7767,28.6645,28.7206,88119.0
2015-10-30 10:10:00,40.97,41.03,40.8,40.96,63789.0,28.7136,28.7556,28.5944,28.7066,63789.0
2015-10-30 10:15:00,40.97,41.13,40.84,41.1,56495.0,28.7136,28.8257,28.6225,28.8047,56495.0
2015-10-30 10:20:00,41.11,41.12,40.93,40.97,50397.0,28.8117,28.8187,28.6856,28.7136,50397.0
2015-10-30 10:25:00,40.96,40.96,40.8,40.86,34057.0,28.7066,28.7066,28.5944,28.6365,34057.0
2015-10-30 10:30:00,40.86,40.96,40.79,40.83,74714.0,28.6365,28.7066,28.5874,28.6155,74714.0
2015-10-30 10:35:00,40.84,40.94,40.82,40.82,46063.0,28.6225,28.6926,28.6085,28.6085,46063.0
2015-10-30 10:40:00,40.82,40.91,40.82,40.88,37373.0,28.6085,28.6715,28.6085,28.6505,37373.0
2015-10-30 10:45:00,40.89,40.92,40.8,40.81,49778.0,28.6575,28.6785,28.5944,28.6014,49778.0
2015-10-30 10:50:00,40.81,40.81,40.54,40.58,51508.0,28.6014,28.6014,28.4122,28.4403,51508.0
2015-10-30 10:55:00,40.57,40.57,40.48,40.49,35209.0,28.4332,28.4332,28.3702,28.3772,35209.0
2015-10-30 11:00:00,40.5,40.64,40.48,40.58,39327.0,28.3842,28.4823,28.3702,28.4403,39327.0
2015-10-30 11:05:00,40.59,40.59,40.47,40.49,38112.0,28.4473,28.4473,28.3632,28.3772,38112.0
2015-10-30 11:10:00,40.49,40.52,40.35,40.36,48676.0,28.3772,28.3982,28.2791,28.2861,48676.0
2015-10-30 11:15:00,40.37,40.44,40.33,40.42,40007.0,28.2931,28.3421,28.265,28.3281,40007.0
2015-10-30 11:20:00,40.42,40.59,40.4,40.59,43082.0,28.3281,28.4473,28.3141,28.4473,43082.0
2015-10-30 11:25:00,40.59,40.67,40.58,40.67,31388.0,28.4473,28.5033,28.4403,28.5033,31388.0
2015-10-30 11:30:00,40.66,40.72,40.64,40.7,28427.0,28.4963,28.5384,28.4823,28.5244,28427.0
2015-10-30 11:35:00,40.7,40.75,40.66,40.75,30976.0,28.5244,28.5594,28.4963,28.5594,30976.0
2015-10-30 11:40:00,40.76,41.0,40.76,40.9,60978.0,28.5664,28.7346,28.5664,28.6645,60978.0
2015-10-30 11:45:00,40.91,41.14,40.9,41.13,56458.0,28.6715,28.8327,28.6645,28.8257,56458.0
2015-10-30 11:50:00,41.14,41.26,41.13,41.19,46864.0,28.8327,28.9168,28.8257,28.8678,46864.0
2015-10-30 11:55:00,41.2,41.28,41.17,41.19,64459.0,28.8748,28.9308,28.8538,28.8678,64459.0
2015-10-30 12:00:00,41.18,41.28,41.17,41.26,47239.0,28.8608,28.9308,28.8538,28.9168,47239.0
2015-10-30 12:05:00,41.26,41.3,41.19,41.23,49374.0,28.9168,28.9449,28.8678,28.8958,49374.0
2015-10-30 12:10:00,41.24,41.43,41.24,41.43,60917.0,28.9028,29.036,28.9028,29.036,60917.0
2015-10-30 12:15:00,41.43,41.6,41.43,41.58,71563.0,29.036,29.1551,29.036,29.1411,71563.0
2015-10-30 12:20:00,41.58,41.7,41.58,41.68,60168.0,29.1411,29.2252,29.1411,29.2112,60168.0
2015-10-30 12:25:00,41.69,41.71,41.59,41.6,56065.0,29.2182,29.2322,29.1481,29.1551,56065.0
2015-10-30 12:30:00,41.59,41.75,41.57,41.73,38573.0,29.1481,29.2602,29.1341,29.2462,38573.0
2015-10-30 12:35:00,41.74,41.76,41.67,41.71,30902.0,29.2532,29.2673,29.2042,29.2322,30902.0
2015-10-30 12:40:00,41.71,41.76,41.68,41.75,27227.0,29.2322,29.2673,29.2112,29.2602,27227.0
2015-10-30 12:45:00,41.76,41.76,41.71,41.73,33140.0,29.2673,29.2673,29.2322,29.2462,33140.0
2015-10-30 12:50:00,41.72,41.79,41.67,41.79,40611.0,29.2392,29.2883,29.2042,29.2883,40611.0
2015-10-30 12:55:00,41.78,41.86,41.76,41.78,39579.0,29.2813,29.3373,29.2673,29.2813,39579.0
2015-10-30 13:00:00,41.78,41.87,41.73,41.85,37692.0,29.2813,29.3443,29.2462,29.3303,37692.0
2015-10-30 13:05:00,41.86,41.88,41.79,41.87,46004.0,29.3373,29.3514,29.2883,29.3443,46004.0
2015-10-30 13:10:00,41.86,41.92,41.84,41.9,33751.0,29.3373,29.3794,29.3233,29.3654,33751.0
2015-10-30 13:15:00,41.91,42.02,41.9,41.99,34957.0,29.3724,29.4495,29.3654,29.4284,34957.0
2015-10-30 13:20:00,41.98,42.09,41.96,42.05,39206.0,29.4214,29.4985,29.4074,29.4705,39206.0
2015-10-30 13:25:00,42.06,42.17,42.06,42.16,36081.0,29.4775,29.5546,29.4775,29.5476,36081.0
2015-10-30 13:30:00,42.16,42.19,42.08,42.19,45500.0,29.5476,29.5686,29.4915,29.5686,45500.0
2015-10-30 13:35:00,42.18,42.35,42.15,42.35,49838.0,29.5616,29.6807,29.5406,29.6807,49838.0
2015-10-30 13:40:00,42.34,42.45,42.33,42.44,87975.0,29.6737,29.7508,29.6667,29.7438,87975.0
2015-10-30 13:45:00,42.43,42.58,42.39,42.52,78623.0,29.7368,29.8419,29.7088,29.7999,78623.0
2015-10-30 13:50:00,42.51,42.51,42.3,42.31,67054.0,29.7929,29.7929,29.6457,29.6527,67054.0
2015-10-30 13:55:00,42.31,42.32,42.24,42.28,69444.0,29.6527,29.6597,29.6037,29.6317,69444.0
2015-10-30 14:00:00,42.28,42.32,42.22,42.23,69910.0,29.6317,29.6597,29.5896,29.5966,69910.0
2015-10-30 14:05:00,42.22,42.3,42.22,42.25,34250.0,29.5896,29.6457,29.5896,29.6107,34250.0
2015-10-30 14:10:00,42.26,42.34,42.22,42.31,74427.0,29.6177,29.6737,29.5896,29.6527,74427.0
2015-10-30 14:15:00,42.32,42.45,42.31,42.36,49376.0,29.6597,29.7508,29.6527,29.6878,49376.0
2015-10-30 14:20:00,42.36,42.36,42.22,42.24,40171.0,29.6878,29.6878,29.5896,29.6037,40171.0
2015-10-30 14:25:00,42.23,42.3,42.12,42.13,65931.0,29.5966,29.6457,29.5196,29.5266,65931.0
2015-10-30 14:30:00,42.11,42.12,42.04,42.05,62835.0,29.5125,29.5196,29.4635,29.4705,62835.0
2015-10-30 14:35:00,42.05,42.13,42.04,42.08,55144.0,29.4705,29.5266,29.4635,29.4915,55144.0
2015-10-30 14:40:00,42.07,42.08,41.93,41.96,59568.0,29.4845,29.4915,29.3864,29.4074,59568.0
2015-10-30 14:45:00,41.96,41.96,41.83,41.83,92535.0,29.4074,29.4074,29.3163,29.3163,92535.0
2015-10-30 14:50:00,41.83,42.09,41.83,42.07,63000.0,29.3163,29.4985,29.3163,29.4845,63000.0
2015-10-30 14:55:00,42.09,42.09,41.88,41.88,51938.0,29.4985,29.4985,29.3514,29.3514,51938.0
2015-10-30 15:00:00,41.88,41.92,41.74,41.92,70598.0,29.3514,29.3794,29.2532,29.3794,70598.0
2015-10-30 15:05:00,41.92,41.95,41.86,41.93,85989.0,29.3794,29.4004,29.3373,29.3864,85989.0
2015-10-30 15:10:00,41.93,42.05,41.86,42.02,82091.0,29.3864,29.4705,29.3373,29.4495,82091.0
2015-10-30 15:15:00,42.02,42.23,42.01,42.23,86677.0,29.4495,29.5966,29.4425,29.5966,86677.0
2015-10-30 15:20:00,42.24,42.41,42.23,42.27,92267.0,29.6037,29.7228,29.5966,29.6247,92267.0
2015-10-30 15:25:00,42.27,42.34,42.1,42.1,73592.0,29.6247,29.6737,29.5055,29.5055,73592.0
2015-10-30 15:30:00,42.11,42.22,42.07,42.19,88347.0,29.5125,29.5896,29.4845,29.5686,88347.0
2015-10-30 15:35:00,42.18,42.19,42.08,42.13,100437.0,29.5616,29.5686,29.4915,29.5266,100437.0
2015-10-30 15:40:00,42.13,42.17,42.08,42.16,96667.0,29.5266,29.5546,29.4915,29.5476,96667.0
2015-10-30 15:45:00,42.15,42.23,42.12,42.19,143434.0,29.5406,29.5966,29.5196,29.5686,143434.0
2015-10-30 15:50:00,42.19,42.2,42.03,42.06,147429.0,29.5686,29.5756,29.4565,29.4775,147429.0
2015-10-30 15:55:00,42.06,42.07,41.93,41.93,310252.0,29.4775,29.4845,29.3864,29.3864,310252.0
2015-11-02 09:30:00,41.34,41.51,41.0,41.41,121948.0,28.9729,29.092,28.7346,29.022,121948.0
2015-11-02 09:35:00,41.43,41.68,41.22,41.67,74286.0,29.036,29.2112,28.8888,29.2042,74286.0
2015-11-02 09:40:00,41.68,41.69,41.54,41.67,57736.0,29.2112,29.2182,29.1131,29.2042,57736.0
2015-11-02 09:45:00,41.66,41.87,41.66,41.75,72117.0,29.1972,29.3443,29.1972,29.2602,72117.0
2015-11-02 09:50:00,41.75,41.94,41.72,41.89,85490.0,29.2602,29.3934,29.2392,29.3584,85490.0
2015-11-02 09:55:00,41.87,41.98,41.81,41.95,37590.0,29.3443,29.4214,29.3023,29.4004,37590.0
2015-11-02 10:00:00,41.94,42.06,41.81,42.03,41118.0,29.3934,29.4775,29.3023,29.4565,41118.0
2015-11-02 10:05:00,42.05,42.29,42.02,42.22,73886.0,29.4705,29.6387,29.4495,29.5896,73886.0
2015-11-02 10:10:00,42.22,42.22,41.86,41.86,54529.0,29.5896,29.5896,29.3373,29.3373,54529.0
2015-11-02 10:15:00,41.86,42.24,41.84,42.18,55328.0,29.3373,29.6037,29.3233,29.5616,55328.0
2015-11-02 10:20:00,42.18,42.34,42.18,42.21,64278.0,29.5616,29.6737,29.5616,29.5826,64278.0
2015-11-02 10:25:00,42.2,42.51,42.19,42.48,109448.0,29.5756,29.7929,29.5686,29.7719,109448.0
2015-11-02 10:30:00,42.48,42.59,42.44,42.59,97436.0,29.7719,29.849,29.7438,29.849,97436.0
2015-11-02 10:35:00,42.59,42.69,42.52,42.53,56815.0,29.849,29.919,29.7999,29.8069,56815.0
2015-11-02 10:40:00,42.52,42.55,42.46,42.54,106349.0,29.7999,29.8209,29.7578,29.8139,106349.0
2015-11-02 10:45:00,42.54,42.62,42.42,42.61,55207.0,29.8139,29.87,29.7298,29.863,55207.0
2015-11-02 10:50:00,42.6,42.69,42.6,42.6,72372.0,29.856,29.919,29.856,29.856,72372.0
2015-11-02 10:55:00,42.6,42.62,42.5,42.59,82009.0,29.856,29.87,29.7859,29.849,82009.0
2015-11-02 11:00:00,42.59,42.6,42.32,42.41,60318.0,29.849,29.856,29.6597,29.7228,60318.0
2015-11-02 11:05:00,42.42,42.56,42.38,42.41,69436.0,29.7298,29.8279,29.7018,29.7228,69436.0
2015-11-02 11:10:00,42.41,42.45,42.3,42.34,65492.0,29.7228,29.7508,29.6457,29.6737,65492.0
2015-11-02 11:15:00,42.34,42.41,42.23,42.25,73977.0,29.6737,29.7228,29.5966,29.6107,73977.0
2015-11-02 11:20:00,42.24,42.37,42.16,42.23,146987.0,29.6037,29.6948,29.5476,29.5966,146987.0
2015-11-02 11:25:00,42.23,42.36,42.22,42.35,83549.0,29.5966,29.6878,29.5896,29.6807,83549.0
2015-11-02 11:30:00,42.34,42.43,42.29,42.41,97218.0,29.6737,29.7368,29.6387,29.7228,97218.0
2015-11-02 11:35:00,42.4,42.51,42.35,42.39,41150.0,29.7158,29.7929,29.6807,29.7088,41150.0
2015-11-02 11:40:00,42.39,42.41,42.3,42.37,35822.0,29.7088,29.7228,29.6457,29.6948,35822.0
2015-11-02 11:45:00,42.36,42.4,42.33,42.38,33460.0,29.6878,29.7158,29.6667,29.7018,33460.0
2015-11-02 11:50:00,42.37,42.39,42.2,42.21,32769.0,29.6948,29.7088,29.5756,29.5826,32769.0
2015-11-02 11:55:00,42.21,42.33,42.16,42.31,34013.0,29.5826,29.6667,29.5476,29.6527,34013.0
2015-11-02 12:00:00,42.32,42.36,42.27,42.34,66969.0,29.6597,29.6878,29.6247,29.6737,66969.0
2015-11-02 12:05:00,42.35,42.35,42.29,42.31,43810.0,29.6807,29.6807,29.6387,29.6527,43810.0
2015-11-02 12:10:00,42.32,42.39,42.31,42.37,50114.0,29.6597,29.7088,29.6527,29.6948,50114.0
2015-11-02 12:15:00,42.37,42.45,42.37,42.39,34430.0,29.6948,29.7508,29.6948,29.7088,34430.0
2015-11-02 12:20:00,42.38,42.43,42.34,42.39,33068.0,29.7018,29.7368,29.6737,29.7088,33068.0
2015-11-02 12:25:00,42.39,42.5,42.39,42.47,28602.0,29.7088,29.7859,29.7088,29.7649,28602.0
2015-11-02 12:30:00,42.47,42.5,42.35,42.4,41177.0,29.7649,29.7859,29.6807,29.7158,41177.0
2015-11-02 12:35:00,42.4,42.41,42.26,42.29,18987.0,29.7158,29.7228,29.6177,29.6387,18987.0
2015-11-02 12:40:00,42.31,42.5,42.31,42.5,21928.0,29.6527,29.7859,29.6527,29.7859,21928.0
2015-11-02 12:45:00,42.5,42.51,42.38,42.39,30231.0,29.7859,29.7929,29.7018,29.7088,30231.0
2015-11-02 12:50:00,42.4,42.49,42.37,42.48,21610.0,29.7158,29.7789,29.6948,29.7719,21610.0
2015-11-02 12:55:00,42.49,42.51,42.46,42.46,34799.0,29.7789,29.7929,29.7578,29.7578,34799.0
2015-11-02 13:00:00,42.45,42.59,42.45,42.51,53029.0,29.7508,29.849,29.7508,29.7929,53029.0
2015-11-02 13:05:00,42.52,42.6,42.51,42.52,27924.0,29.7999,29.856,29.7929,29.7999,27924.0
2015-11-02 13:10:00,42.52,42.55,42.4,42.41,17758.0,29.7999,29.8209,29.7158,29.7228,17758.0
2015-11-02 13:15:00,42.4,42.41,42.31,42.35,32736.0,29.7158,29.7228,29.6527,29.6807,32736.0
2015-11-02 13:20:00,42.35,42.45,42.35,42.35,24694.0,29.6807,29.7508,29.6807,29.6807,24694.0
2015-11-02 13:25:00,42.34,42.35,42.24,42.3,32526.0,29.6737,29.6807,29.6037,29.6457,32526.0
2015-11-02 13:30:00,42.3,42.5,42.3,42.48,41394.0,29.6457,29.7859,29.6457,29.7719,41394.0
2015-11-02 13:35:00,42.47,42.6,42.41,42.57,24169.0,29.7649,29.856,29.7228,29.8349,24169.0
2015-11-02 13:40:00,42.56,42.6,42.51,42.6,37873.0,29.8279,29.856,29.7929,29.856,37873.0
2015-11-02 13:45:00,42.6,42.64,42.56,42.59,39776.0,29.856,29.884,29.8279,29.849,39776.0
2015-11-02 13:50:00,42.59,42.73,42.59,42.63,33223.0,29.849,29.9471,29.849,29.877,33223.0
2015-11-02 13:55:00,42.62,42.71,42.58,42.7,42100.0,29.87,29.9331,29.8419,29.926,42100.0
2015-11-02 14:00:00,42.7,42.76,42.63,42.65,83203.0,29.926,29.9681,29.877,29.891,83203.0
2015-11-02 14:05:00,42.66,42.7,42.61,42.63,59498.0,29.898,29.926,29.863,29.877,59498.0
2015-11-02 14:10:00,42.64,42.83,42.63,42.81,31606.0,29.884,30.0172,29.877,30.0031,31606.0
2015-11-02 14:15:00,42.81,42.87,42.79,42.85,26429.0,30.0031,30.0452,29.9891,30.0312,26429.0
2015-11-02 14:20:00,42.85,42.95,42.85,42.91,41114.0,30.0312,30.1013,30.0312,30.0732,41114.0
2015-11-02 14:25:00,42.92,43.0,42.87,42.97,61498.0,30.0802,30.1363,30.0452,30.1153,61498.0
2015-11-02 14:30:00,42.97,43.04,42.93,42.98,44840.0,30.1153,30.1643,30.0872,30.1223,44840.0
2015-11-02 14:35:00,42.98,42.99,42.94,42.98,48670.0,30.1223,30.1293,30.0942,30.1223,48670.0
2015-11-02 14:40:00,42.99,43.13,42.98,43.13,76797.0,30.1293,30.2274,30.1223,30.2274,76797.0
2015-11-02 14:45:00,43.13,43.18,43.06,43.16,31091.0,30.2274,30.2624,30.1783,30.2484,31091.0
2015-11-02 14:50:00,43.17,43.24,43.15,43.18,43925.0,30.2554,30.3045,30.2414,30.2624,43925.0
2015-11-02 14:55:00,43.19,43.29,43.19,43.26,34375.0,30.2695,30.3395,30.2695,30.3185,34375.0
2015-11-02 15:00:00,43.27,43.27,43.1,43.1,48286.0,30.3255,30.3255,30.2064,30.2064,48286.0
2015-11-02 15:05:00,43.09,43.15,43.03,43.09,73146.0,30.1994,30.2414,30.1573,30.1994,73146.0
2015-11-02 15:10:00,43.09,43.2,43.08,43.17,76457.0,30.1994,30.2765,30.1924,30.2554,76457.0
2015-11-02 15:15:00,43.17,43.19,43.12,43.16,51757.0,30.2554,30.2695,30.2204,30.2484,51757.0
2015-11-02 15:20:00,43.16,43.19,43.13,43.17,32627.0,30.2484,30.2695,30.2274,30.2554,32627.0
2015-11-02 15:25:00,43.16,43.31,43.14,43.24,61543.0,30.2484,30.3536,30.2344,30.3045,61543.0
2015-11-02 15:30:00,43.24,43.3,43.14,43.19,99995.0,30.3045,30.3466,30.2344,30.2695,99995.0
2015-11-02 15:35:00,43.19,43.26,43.16,43.21,111441.0,30.2695,30.3185,30.2484,30.2835,111441.0
2015-11-02 15:40:00,43.21,43.26,43.2,43.25,140174.0,30.2835,30.3185,30.2765,30.3115,140174.0
2015-11-02 15:45:00,43.25,43.28,43.06,43.08,161601.0,30.3115,30.3325,30.1783,30.1924,161601.0
2015-11-02 15:50:00,43.07,43.22,43.07,43.21,188147.0,30.1854,30.2905,30.1854,30.2835,188147.0
2015-11-02 15:55:00,43.2,43.25,43.09,43.14,195914.0,30.2765,30.3115,30.1994,30.2344,195914.0
2015-11-03 09:30:00,43.65,44.31,43.37,44.22,96921.0,30.5918,31.0544,30.3956,30.9913,96921.0
2015-11-03 09:35:00,44.16,44.69,44.16,44.5,69645.0,30.9493,31.3207,30.9493,31.1876,69645.0
2015-11-03 09:40:00,44.45,44.88,44.42,44.77,66507.0,31.1525,31.4539,31.1315,31.3768,66507.0
2015-11-03 09:45:00,44.78,44.89,44.55,44.77,115849.0,31.3838,31.4609,31.2226,31.3768,115849.0
2015-11-03 09:50:00,44.79,45.06,44.74,44.94,157779.0,31.3908,31.58,31.3558,31.4959,157779.0
2015-11-03 09:55:00,44.95,44.99,44.66,44.72,61541.0,31.5029,31.531,31.2997,31.3417,61541.0
2015-11-03 10:00:00,44.73,44.73,44.57,44.61,47049.0,31.3488,31.3488,31.2366,31.2647,47049.0
2015-11-03 10:05:00,44.61,44.73,44.44,44.48,71702.0,31.2647,31.3488,31.1455,31.1735,71702.0
2015-11-03 10:10:00,44.47,44.65,44.4,44.6,47001.0,31.1665,31.2927,31.1175,31.2576,47001.0
2015-11-03 10:15:00,44.59,44.82,44.55,44.8,62776.0,31.2506,31.4118,31.2226,31.3978,62776.0
2015-11-03 10:20:00,44.81,45.02,44.81,44.97,57865.0,31.4048,31.552,31.4048,31.517,57865.0
2015-11-03 10:25:00,44.95,45.03,44.89,44.91,47987.0,31.5029,31.559,31.4609,31.4749,47987.0
2015-11-03 10:30:00,44.92,45.04,44.83,45.02,53130.0,31.4819,31.566,31.4188,31.552,53130.0
2015-11-03 10:35:00,45.03,45.14,44.84,44.84,55960.0,31.559,31.6361,31.4259,31.4259,55960.0
2015-11-03 10:40:00,44.84,44.87,44.59,44.69,53906.0,31.4259,31.4469,31.2506,31.3207,53906.0
2015-11-03 10:45:00,44.69,44.81,44.62,44.77,37565.0,31.3207,31.4048,31.2717,31.3768,37565.0
2015-11-03 10:50:00,44.79,44.87,44.71,44.78,37060.0,31.3908,31.4469,31.3347,31.3838,37060.0
2015-11-03 10:55:00,44.78,44.8,44.6,44.64,37869.0,31.3838,31.3978,31.2576,31.2857,37869.0
2015-11-03 11:00:00,44.64,44.79,44.59,44.79,50713.0,31.2857,31.3908,31.2506,31.3908,50713.0
2015-11-03 11:05:00,44.79,45.03,44.78,44.98,61372.0,31.3908,31.559,31.3838,31.524,61372.0
2015-11-03 11:10:00,44.99,45.08,44.94,44.94,39949.0,31.531,31.5941,31.4959,31.4959,39949.0
2015-11-03 11:15:00,44.94,44.98,44.88,44.91,42994.0,31.4959,31.524,31.4539,31.4749,42994.0
2015-11-03 11:20:00,44.91,45.04,44.84,44.95,108916.0,31.4749,31.566,31.4259,31.5029,108916.0
2015-11-03 11:25:00,44.95,45.01,44.76,44.94,60846.0,31.5029,31.545,31.3698,31.4959,60846.0
2015-11-03 11:30:00,44.94,45.1,44.89,45.08,67564.0,31.4959,31.6081,31.4609,31.5941,67564.0
2015-11-03 11:35:00,45.06,45.13,44.99,45.12,60293.0,31.58,31.6291,31.531,31.6221,60293.0
2015-11-03 11:40:00,45.13,45.23,45.1,45.19,56851.0,31.6291,31.6992,31.6081,31.6711,56851.0
2015-11-03 11:45:00,45.22,45.3,45.19,45.28,75095.0,31.6922,31.7482,31.6711,31.7342,75095.0
2015-11-03 11:50:00,45.27,45.42,45.25,45.4,85969.0,31.7272,31.8323,31.7132,31.8183,85969.0
2015-11-03 11:55:00,45.4,45.57,45.33,45.52,89591.0,31.8183,31.9375,31.7693,31.9024,89591.0
2015-11-03 12:00:00,45.53,45.53,45.45,45.51,84536.0,31.9094,31.9094,31.8534,31.8954,84536.0
2015-11-03 12:05:00,45.5,45.53,45.34,45.41,92942.0,31.8884,31.9094,31.7763,31.8253,92942.0
2015-11-03 12:10:00,45.41,45.43,45.3,45.3,45820.0,31.8253,31.8393,31.7482,31.7482,45820.0
2015-11-03 12:15:00,45.31,45.39,45.29,45.31,45100.0,31.7552,31.8113,31.7412,31.7552,45100.0
2015-11-03 12:20:00,45.31,45.35,45.22,45.26,31419.0,31.7552,31.7833,31.6922,31.7202,31419.0
2015-11-03 12:25:00,45.26,45.37,45.18,45.37,54183.0,31.7202,31.7973,31.6641,31.7973,54183.0
2015-11-03 12:30:00,45.37,45.41,45.28,45.36,58107.0,31.7973,31.8253,31.7342,31.7903,58107.0
2015-11-03 12:35:00,45.37,45.38,45.25,45.27,39524.0,31.7973,31.8043,31.7132,31.7272,39524.0
2015-11-03 12:40:00,45.29,45.32,45.16,45.23,46712.0,31.7412,31.7623,31.6501,31.6992,46712.0
2015-11-03 12:45:00,45.23,45.38,45.2,45.3,55138.0,31.6992,31.8043,31.6782,31.7482,55138.0
2015-11-03 12:50:00,45.3,45.39,45.29,45.3,88749.0,31.7482,31.8113,31.7412,31.7482,88749.0
2015-11-03 12:55:00,45.31,45.49,45.3,45.48,36165.0,31.7552,31.8814,31.7482,31.8744,36165.0
2015-11-03 13:00:00,45.47,45.6,45.46,45.58,27836.0,31.8674,31.9585,31.8604,31.9445,27836.0
2015-11-03 13:05:00,45.58,45.64,45.5,45.54,37875.0,31.9445,31.9865,31.8884,31.9164,37875.0
2015-11-03 13:10:00,45.54,45.6,45.5,45.58,28452.0,31.9164,31.9585,31.8884,31.9445,28452.0
2015-11-03 13:15:00,45.59,45.75,45.58,45.73,30793.0,31.9515,32.0636,31.9445,32.0496,30793.0
2015-11-03 13:20:00,45.72,45.81,45.72,45.78,47575.0,32.0426,32.1057,32.0426,32.0846,47575.0
2015-11-03 13:25:00,45.79,46.0,45.77,46.0,106485.0,32.0917,32.2388,32.0776,32.2388,106485.0
2015-11-03 13:30:00,45.99,46.07,45.94,46.02,97583.0,32.2318,32.2879,32.1968,32.2528,97583.0
2015-11-03 13:35:00,46.02,46.22,46.02,46.2,76688.0,32.2528,32.393,32.2528,32.379,76688.0
2015-11-03 13:40:00,46.2,46.28,46.19,46.27,99319.0,32.379,32.4351,32.372,32.4281,99319.0
2015-11-03 13:45:00,46.27,46.49,46.24,46.24,146406.0,32.4281,32.5822,32.407,32.407,146406.0
2015-11-03 13:50:00,46.24,46.28,45.96,45.98,50716.0,32.407,32.4351,32.2108,32.2248,50716.0
2015-11-03 13:55:00,45.98,46.01,45.78,45.81,52624.0,32.2248,32.2458,32.0846,32.1057,52624.0
2015-11-03 14:00:00,45.81,45.81,45.61,45.64,56600.0,32.1057,32.1057,31.9655,31.9865,56600.0
2015-11-03 14:05:00,45.65,45.65,45.54,45.55,81697.0,31.9935,31.9935,31.9164,31.9235,81697.0
2015-11-03 14:10:00,45.55,45.64,45.5,45.52,68487.0,31.9235,31.9865,31.8884,31.9024,68487.0
2015-11-03 14:15:00,45.53,45.57,45.44,45.55,43126.0,31.9094,31.9375,31.8464,31.9235,43126.0
2015-11-03 14:20:00,45.55,45.55,45.39,45.39,31378.0,31.9235,31.9235,31.8113,31.8113,31378.0
2015-11-03 14:25:00,45.4,45.45,45.35,45.38,53982.0,31.8183,31.8534,31.7833,31.8043,53982.0
2015-11-03 14:30:00,45.38,45.4,45.31,45.37,58340.0,31.8043,31.8183,31.7552,31.7973,58340.0
2015-11-03 14:35:00,45.37,45.57,45.35,45.57,68670.0,31.7973,31.9375,31.7833,31.9375,68670.0
2015-11-03 14:40:00,45.56,45.59,45.52,45.52,46930.0,31.9305,31.9515,31.9024,31.9024,46930.0
2015-11-03 14:45:00,45.53,45.55,45.44,45.46,55396.0,31.9094,31.9235,31.8464,31.8604,55396.0
2015-11-03 14:50:00,45.45,45.47,45.38,45.4,92581.0,31.8534,31.8674,31.8043,31.8183,92581.0
2015-11-03 14:55:00,45.4,45.41,45.31,45.32,64847.0,31.8183,31.8253,31.7552,31.7623,64847.0
2015-11-03 15:00:00,45.32,45.33,45.1,45.14,89287.0,31.7623,31.7693,31.6081,31.6361,89287.0
2015-11-03 15:05:00,45.14,45.27,45.14,45.22,55252.0,31.6361,31.7272,31.6361,31.6922,55252.0
2015-11-03 15:10:00,45.22,45.51,45.22,45.51,106785.0,31.6922,31.8954,31.6922,31.8954,106785.0
2015-11-03 15:15:00,45.5,45.57,45.49,45.57,141167.0,31.8884,31.9375,31.8814,31.9375,141167.0
2015-11-03 15:20:00,45.57,45.62,45.44,45.47,83690.0,31.9375,31.9725,31.8464,31.8674,83690.0
2015-11-03 15:25:00,45.47,45.48,45.32,45.35,120743.0,31.8674,31.8744,31.7623,31.7833,120743.0
2015-11-03 15:30:00,45.34,45.37,45.26,45.27,99169.0,31.7763,31.7973,31.7202,31.7272,99169.0
2015-11-03 15:35:00,45.28,45.32,45.16,45.19,148927.0,31.7342,31.7623,31.6501,31.6711,148927.0
2015-11-03 15:40:00,45.19,45.19,45.1,45.13,135305.0,31.6711,31.6711,31.6081,31.6291,135305.0
2015-11-03 15:45:00,45.12,45.15,45.04,45.15,145874.0,31.6221,31.6431,31.566,31.6431,145874.0
2015-11-03 15:50:00,45.15,45.21,45.12,45.14,243717.0,31.6431,31.6852,31.6221,31.6361,243717.0
2015-11-03 15:55:00,45.14,45.24,45.11,45.21,228512.0,31.6361,31.7062,31.6151,31.6852,228512.0
2015-11-04 09:30:00,46.73,47.23,46.0,47.04,260671.0,32.7504,33.1009,32.2388,32.9677,260671.0
2015-11-04 09:35:00,46.98,47.38,46.75,47.16,251929.0,32.9257,33.206,32.7645,33.0518,251929.0
2015-11-04 09:40:00,47.16,47.24,46.72,46.73,173132.0,33.0518,33.1079,32.7434,32.7504,173132.0
2015-11-04 09:45:00,46.73,46.8,46.15,46.16,248809.0,32.7504,32.7995,32.344,32.351,248809.0
2015-11-04 09:50:00,46.18,46.67,46.16,46.46,198092.0,32.365,32.7084,32.351,32.5612,198092.0
2015-11-04 09:55:00,46.48,47.2,46.44,46.63,248338.0,32.5752,33.0798,32.5472,32.6804,248338.0
2015-11-04 10:00:00,46.63,46.78,46.44,46.76,287071.0,32.6804,32.7855,32.5472,32.7715,287071.0
2015-11-04 10:05:00,46.76,47.01,46.76,46.98,222794.0,32.7715,32.9467,32.7715,32.9257,222794.0
2015-11-04 10:10:00,46.97,47.21,46.55,46.76,352919.0,32.9186,33.0869,32.6243,32.7715,352919.0
2015-11-04 10:15:00,46.75,47.08,46.74,47.08,248038.0,32.7645,32.9957,32.7575,32.9957,248038.0
2015-11-04 10:20:00,47.09,47.21,46.98,47.05,84351.0,33.0028,33.0869,32.9257,32.9747,84351.0
2015-11-04 10:25:00,47.05,47.5,47.05,47.48,127840.0,32.9747,33.2901,32.9747,33.2761,127840.0
2015-11-04 10:30:00,47.49,47.58,47.21,47.36,145018.0,33.2831,33.3462,33.0869,33.192,145018.0
2015-11-04 10:35:00,47.33,47.33,46.92,46.97,110788.0,33.171,33.171,32.8836,32.9186,110788.0
2015-11-04 10:40:00,46.98,47.11,46.87,46.93,146133.0,32.9257,33.0168,32.8486,32.8906,146133.0
2015-11-04 10:45:00,46.95,47.6,46.82,47.57,272232.0,32.9046,33.3602,32.8135,33.3392,272232.0
2015-11-04 10:50:00,47.57,47.77,47.32,47.52,78636.0,33.3392,33.4793,33.1639,33.3041,78636.0
2015-11-04 10:55:00,47.52,47.84,47.48,47.6,100889.0,33.3041,33.5284,33.2761,33.3602,100889.0
2015-11-04 11:00:00,47.61,47.61,47.31,47.31,177181.0,33.3672,33.3672,33.1569,33.1569,177181.0
2015-11-04 11:05:00,47.3,47.49,47.22,47.22,64746.0,33.1499,33.2831,33.0939,33.0939,64746.0
2015-11-04 11:10:00,47.21,47.22,46.5,46.78,307887.0,33.0869,33.0939,32.5893,32.7855,307887.0
2015-11-04 11:15:00,46.78,46.81,46.58,46.62,103165.0,32.7855,32.8065,32.6453,32.6734,103165.0
2015-11-04 11:20:00,46.62,46.65,46.44,46.51,101636.0,32.6734,32.6944,32.5472,32.5963,101636.0
2015-11-04 11:25:00,46.51,46.57,46.14,46.18,118078.0,32.5963,32.6383,32.3369,32.365,118078.0
2015-11-04 11:30:00,46.18,46.24,46.05,46.09,107254.0,32.365,32.407,32.2739,32.3019,107254.0
2015-11-04 11:35:00,46.09,46.5,45.91,46.5,107783.0,32.3019,32.5893,32.1758,32.5893,107783.0
2015-11-04 11:40:00,46.5,46.64,46.44,46.44,86440.0,32.5893,32.6874,32.5472,32.5472,86440.0
2015-11-04 11:45:00,46.4,46.68,46.37,46.63,48540.0,32.5192,32.7154,32.4981,32.6804,48540.0
2015-11-04 11:50:00,46.62,46.72,46.53,46.59,98637.0,32.6734,32.7434,32.6103,32.6523,98637.0
2015-11-04 11:55:00,46.59,46.62,46.37,46.54,85427.0,32.6523,32.6734,32.4981,32.6173,85427.0
2015-11-04 12:00:00,46.54,46.54,46.35,46.44,40681.0,32.6173,32.6173,32.4841,32.5472,40681.0
2015-11-04 12:05:00,46.43,46.83,46.39,46.83,59116.0,32.5402,32.8205,32.5122,32.8205,59116.0
2015-11-04 12:10:00,46.86,47.05,46.83,47.01,76587.0,32.8416,32.9747,32.8205,32.9467,76587.0
2015-11-04 12:15:00,47.02,47.04,46.75,46.8,82205.0,32.9537,32.9677,32.7645,32.7995,82205.0
2015-11-04 12:20:00,46.79,46.92,46.64,46.9,126032.0,32.7925,32.8836,32.6874,32.8696,126032.0
2015-11-04 12:25:00,46.9,47.14,46.89,47.08,87654.0,32.8696,33.0378,32.8626,32.9957,87654.0
2015-11-04 12:30:00,47.09,47.11,46.97,47.02,74543.0,33.0028,33.0168,32.9186,32.9537,74543.0
2015-11-04 12:35:00,47.03,47.05,46.94,47.02,120218.0,32.9607,32.9747,32.8976,32.9537,120218.0
2015-11-04 12:40:00,47.01,47.25,46.94,47.07,91266.0,32.9467,33.1149,32.8976,32.9887,91266.0
2015-11-04 12:45:00,47.07,47.13,46.83,46.84,54814.0,32.9887,33.0308,32.8205,32.8275,54814.0
2015-11-04 12:50:00,46.82,47.0,46.62,46.89,60642.0,32.8135,32.9397,32.6734,32.8626,60642.0
2015-11-04 12:55:00,46.89,46.95,46.77,46.81,85422.0,32.8626,32.9046,32.7785,32.8065,85422.0
2015-11-04 13:00:00,46.8,46.8,46.55,46.57,84503.0,32.7995,32.7995,32.6243,32.6383,84503.0
2015-11-04 13:05:00,46.57,46.57,46.41,46.43,40683.0,32.6383,32.6383,32.5262,32.5402,40683.0
2015-11-04 13:10:00,46.43,46.43,46.21,46.24,80803.0,32.5402,32.5402,32.386,32.407,80803.0
2015-11-04 13:15:00,46.25,46.35,46.17,46.21,52781.0,32.414,32.4841,32.358,32.386,52781.0
2015-11-04 13:20:00,46.2,46.22,46.06,46.1,60167.0,32.379,32.393,32.2809,32.3089,60167.0
2015-11-04 13:25:00,46.11,46.31,46.01,46.31,67054.0,32.3159,32.4561,32.2458,32.4561,67054.0
2015-11-04 13:30:00,46.29,46.37,46.11,46.36,56710.0,32.4421,32.4981,32.3159,32.4911,56710.0
2015-11-04 13:35:00,46.36,46.53,46.35,46.46,42259.0,32.4911,32.6103,32.4841,32.5612,42259.0
2015-11-04 13:40:00,46.45,46.55,46.43,46.48,42161.0,32.5542,32.6243,32.5402,32.5752,42161.0
2015-11-04 13:45:00,46.49,46.51,46.24,46.25,38975.0,32.5822,32.5963,32.407,32.414,38975.0
2015-11-04 13:50:00,46.25,46.25,46.14,46.18,33489.0,32.414,32.414,32.3369,32.365,33489.0
2015-11-04 13:55:00,46.18,46.32,46.11,46.32,37813.0,32.365,32.4631,32.3159,32.4631,37813.0
2015-11-04 14:00:00,46.32,46.53,46.28,46.52,41527.0,32.4631,32.6103,32.4351,32.6033,41527.0
2015-11-04 14:05:00,46.52,46.58,46.39,46.48,47355.0,32.6033,32.6453,32.5122,32.5752,47355.0
2015-11-04 14:10:00,46.47,46.47,46.25,46.33,54363.0,32.5682,32.5682,32.414,32.4701,54363.0
2015-11-04 14:15:00,46.33,46.49,46.32,46.39,72576.0,32.4701,32.5822,32.4631,32.5122,72576.0
2015-11-04 14:20:00,46.4,46.45,46.26,46.27,77354.0,32.5192,32.5542,32.421,32.4281,77354.0
2015-11-04 14:25:00,46.26,46.32,46.1,46.12,73339.0,32.421,32.4631,32.3089,32.3229,73339.0
2015-11-04 14:30:00,46.15,46.51,46.15,46.5,61783.0,32.344,32.5963,32.344,32.5893,61783.0
2015-11-04 14:35:00,46.5,46.59,46.46,46.46,72464.0,32.5893,32.6523,32.5612,32.5612,72464.0
2015-11-04 14:40:00,46.47,46.49,46.32,46.34,100668.0,32.5682,32.5822,32.4631,32.4771,100668.0
2015-11-04 14:45:00,46.33,46.36,46.24,46.33,102755.0,32.4701,32.4911,32.407,32.4701,102755.0
2015-11-04 14:50:00,46.32,46.32,46.08,46.08,57136.0,32.4631,32.4631,32.2949,32.2949,57136.0
2015-11-04 14:55:00,46.08,46.25,46.08,46.18,43740.0,32.2949,32.414,32.2949,32.365,43740.0
2015-11-04 15:00:00,46.19,46.24,46.0,46.02,54161.0,32.372,32.407,32.2388,32.2528,54161.0
2015-11-04 15:05:00,46.03,46.24,46.03,46.12,51179.0,32.2599,32.407,32.2599,32.3229,51179.0
2015-11-04 15:10:00,46.12,46.23,46.07,46.12,59417.0,32.3229,32.4,32.2879,32.3229,59417.0
2015-11-04 15:15:00,46.12,46.17,46.03,46.08,62579.0,32.3229,32.358,32.2599,32.2949,62579.0
2015-11-04 15:20:00,46.05,46.22,46.05,46.14,55701.0,32.2739,32.393,32.2739,32.3369,55701.0
2015-11-04 15:25:00,46.14,46.29,46.11,46.16,53493.0,32.3369,32.4421,32.3159,32.351,53493.0
2015-11-04 15:30:00,46.17,46.39,46.16,46.33,117484.0,32.358,32.5122,32.351,32.4701,117484.0
2015-11-04 15:35:00,46.33,46.51,46.31,46.48,79376.0,32.4701,32.5963,32.4561,32.5752,79376.0
2015-11-04 15:40:00,46.49,46.61,46.47,46.52,108385.0,32.5822,32.6663,32.5682,32.6033,108385.0
2015-11-04 15:45:00,46.51,46.61,46.49,46.57,124016.0,32.5963,32.6663,32.5822,32.6383,124016.0
2015-11-04 15:50:00,46.57,46.59,46.47,46.48,117006.0,32.6383,32.6523,32.5682,32.5752,117006.0
2015-11-04 15:55:00,46.49,46.57,46.47,46.49,218254.0,32.5822,32.6383,32.5682,32.5822,218254.0
2015-11-05 09:30:00,46.24,46.61,46.07,46.48,119755.0,32.407,32.6663,32.2879,32.5752,119755.0
2015-11-05 09:35:00,46.46,46.93,46.36,46.57,96853.0,32.5612,32.8906,32.4911,32.6383,96853.0
2015-11-05 09:40:00,46.59,46.67,46.26,46.54,129421.0,32.6523,32.7084,32.421,32.6173,129421.0
2015-11-05 09:45:00,46.55,47.08,46.5,47.08,65996.0,32.6243,32.9957,32.5893,32.9957,65996.0
2015-11-05 09:50:00,47.08,47.28,47.03,47.17,178770.0,32.9957,33.1359,32.9607,33.0588,178770.0
2015-11-05 09:55:00,47.17,47.3,46.77,46.81,171993.0,33.0588,33.1499,32.7785,32.8065,171993.0
2015-11-05 10:00:00,46.8,47.0,46.64,46.76,66703.0,32.7995,32.9397,32.6874,32.7715,66703.0
2015-11-05 10:05:00,46.75,46.78,46.3,46.4,81391.0,32.7645,32.7855,32.4491,32.5192,81391.0
2015-11-05 10:10:00,46.4,46.43,46.09,46.13,93973.0,32.5192,32.5402,32.3019,32.3299,93973.0
2015-11-05 10:15:00,46.13,46.32,46.11,46.12,49449.0,32.3299,32.4631,32.3159,32.3229,49449.0
2015-11-05 10:20:00,46.16,46.37,46.1,46.16,40640.0,32.351,32.4981,32.3089,32.351,40640.0
2015-11-05 10:25:00,46.16,46.35,46.15,46.28,87038.0,32.351,32.4841,32.344,32.4351,87038.0
2015-11-05 10:30:00,46.27,46.36,46.15,46.28,66225.0,32.4281,32.4911,32.344,32.4351,66225.0
2015-11-05 10:35:00,46.28,46.38,46.14,46.15,33119.0,32.4351,32.5052,32.3369,32.344,33119.0
2015-11-05 10:40:00,46.15,46.2,46.0,46.12,50501.0,32.344,32.379,32.2388,32.3229,50501.0
2015-11-05 10:45:00,46.11,46.2,46.0,46.09,74311.0,32.3159,32.379,32.2388,32.3019,74311.0
2015-11-05 10:50:00,46.09,46.48,46.09,46.47,45036.0,32.3019,32.5752,32.3019,32.5682,45036.0
2015-11-05 10:55:00,46.5,46.82,46.48,46.7,64749.0,32.5893,32.8135,32.5752,32.7294,64749.0
2015-11-05 11:00:00,46.68,46.85,46.63,46.69,57401.0,32.7154,32.8345,32.6804,32.7224,57401.0
2015-11-05 11:05:00,46.65,46.76,46.58,46.69,58529.0,32.6944,32.7715,32.6453,32.7224,58529.0
2015-11-05 11:10:00,46.67,46.91,46.65,46.89,36047.0,32.7084,32.8766,32.6944,32.8626,36047.0
2015-11-05 11:15:00,46.91,47.02,46.76,46.77,51625.0,32.8766,32.9537,32.7715,32.7785,51625.0
2015-11-05 11:20:00,46.77,46.89,46.76,46.85,51415.0,32.7785,32.8626,32.7715,32.8345,51415.0
2015-11-05 11:25:00,46.85,47.03,46.85,46.94,63096.0,32.8345,32.9607,32.8345,32.8976,63096.0
2015-11-05 11:30:00,46.94,47.29,46.89,47.29,111630.0,32.8976,33.1429,32.8626,33.1429,111630.0
2015-11-05 11:35:00,47.29,47.43,47.2,47.33,117043.0,33.1429,33.241,33.0798,33.171,117043.0
2015-11-05 11:40:00,47.32,47.55,47.28,47.54,55410.0,33.1639,33.3251,33.1359,33.3181,55410.0
2015-11-05 11:45:00,47.54,47.77,47.54,47.7,102501.0,33.3181,33.4793,33.3181,33.4303,102501.0
2015-11-05 11:50:00,47.69,47.92,47.69,47.91,61964.0,33.4233,33.5845,33.4233,33.5774,61964.0
2015-11-05 11:55:00,47.91,47.92,47.73,47.79,101389.0,33.5774,33.5845,33.4513,33.4933,101389.0
2015-11-05 12:00:00,47.78,47.81,47.71,47.72,94360.0,33.4863,33.5074,33.4373,33.4443,94360.0
2015-11-05 12:05:00,47.72,47.89,47.72,47.89,62781.0,33.4443,33.5634,33.4443,33.5634,62781.0
2015-11-05 12:10:00,47.89,47.9,47.78,47.85,56736.0,33.5634,33.5704,33.4863,33.5354,56736.0
2015-11-05 12:15:00,47.87,47.95,47.81,47.95,48542.0,33.5494,33.6055,33.5074,33.6055,48542.0
2015-11-05 12:20:00,47.95,48.01,47.89,47.98,57770.0,33.6055,33.6475,33.5634,33.6265,57770.0
2015-11-05 12:25:00,47.99,48.09,47.89,48.08,51150.0,33.6335,33.7036,33.5634,33.6966,51150.0
2015-11-05 12:30:00,48.08,48.17,48.03,48.14,51971.0,33.6966,33.7597,33.6615,33.7386,51971.0
2015-11-05 12:35:00,48.14,48.15,48.0,48.01,37900.0,33.7386,33.7456,33.6405,33.6475,37900.0
2015-11-05 12:40:00,48.02,48.1,47.96,48.01,40451.0,33.6545,33.7106,33.6125,33.6475,40451.0
2015-11-05 12:45:00,48.0,48.2,47.99,48.14,57439.0,33.6405,33.7807,33.6335,33.7386,57439.0
2015-11-05 12:50:00,48.11,48.34,48.06,48.34,48532.0,33.7176,33.8788,33.6826,33.8788,48532.0
2015-11-05 12:55:00,48.33,48.47,48.29,48.45,78751.0,33.8718,33.9699,33.8438,33.9559,78751.0
2015-11-05 13:00:00,48.45,48.55,48.35,48.37,81861.0,33.9559,34.026,33.8858,33.8998,81861.0
2015-11-05 13:05:00,48.37,48.47,48.35,48.35,97132.0,33.8998,33.9699,33.8858,33.8858,97132.0
2015-11-05 13:10:00,48.35,48.38,48.14,48.15,78329.0,33.8858,33.9068,33.7386,33.7456,78329.0
2015-11-05 13:15:00,48.15,48.26,48.06,48.06,30056.0,33.7456,33.8227,33.6826,33.6826,30056.0
2015-11-05 13:20:00,48.06,48.11,47.83,47.83,47557.0,33.6826,33.7176,33.5214,33.5214,47557.0
2015-11-05 13:25:00,47.83,47.84,47.58,47.59,24044.0,33.5214,33.5284,33.3462,33.3532,24044.0
2015-11-05 13:30:00,47.59,47.88,47.59,47.84,33593.0,33.3532,33.5564,33.3532,33.5284,33593.0
2015-11-05 13:35:00,47.86,47.88,47.74,47.76,27619.0,33.5424,33.5564,33.4583,33.4723,27619.0
2015-11-05 13:40:00,47.76,47.76,47.55,47.55,39287.0,33.4723,33.4723,33.3251,33.3251,39287.0
2015-11-05 13:45:00,47.55,47.58,47.44,47.55,37356.0,33.3251,33.3462,33.248,33.3251,37356.0
2015-11-05 13:50:00,47.55,47.59,47.42,47.56,34001.0,33.3251,33.3532,33.234,33.3321,34001.0
2015-11-05 13:55:00,47.55,47.62,47.52,47.55,38304.0,33.3251,33.3742,33.3041,33.3251,38304.0
2015-11-05 14:00:00,47.55,47.76,47.54,47.75,66216.0,33.3251,33.4723,33.3181,33.4653,66216.0
2015-11-05 14:05:00,47.75,47.76,47.47,47.49,67636.0,33.4653,33.4723,33.2691,33.2831,67636.0
2015-11-05 14:10:00,47.49,47.55,47.36,47.47,60270.0,33.2831,33.3251,33.192,33.2691,60270.0
2015-11-05 14:15:00,47.46,47.46,47.25,47.26,97409.0,33.2621,33.2621,33.1149,33.1219,97409.0
2015-11-05 14:20:00,47.26,47.27,47.17,47.22,94947.0,33.1219,33.1289,33.0588,33.0939,94947.0
2015-11-05 14:25:00,47.22,47.29,47.08,47.17,70977.0,33.0939,33.1429,32.9957,33.0588,70977.0
2015-11-05 14:30:00,47.16,47.32,47.07,47.09,73761.0,33.0518,33.1639,32.9887,33.0028,73761.0
2015-11-05 14:35:00,47.08,47.2,47.02,47.18,61580.0,32.9957,33.0798,32.9537,33.0658,61580.0
2015-11-05 14:40:00,47.17,47.24,47.1,47.21,42471.0,33.0588,33.1079,33.0098,33.0869,42471.0
2015-11-05 14:45:00,47.21,47.29,47.06,47.29,75254.0,33.0869,33.1429,32.9817,33.1429,75254.0
2015-11-05 14:50:00,47.29,47.35,47.29,47.32,50126.0,33.1429,33.185,33.1429,33.1639,50126.0
2015-11-05 14:55:00,47.31,47.47,47.3,47.38,46304.0,33.1569,33.2691,33.1499,33.206,46304.0
2015-11-05 15:00:00,47.38,47.42,47.32,47.39,81123.0,33.206,33.234,33.1639,33.213,81123.0
2015-11-05 15:05:00,47.39,47.4,47.28,47.33,70770.0,33.213,33.22,33.1359,33.171,70770.0
2015-11-05 15:10:00,47.34,47.4,47.3,47.34,81962.0,33.178,33.22,33.1499,33.178,81962.0
2015-11-05 15:15:00,47.34,47.45,47.33,47.35,106865.0,33.178,33.2551,33.171,33.185,106865.0
2015-11-05 15:20:00,47.36,47.42,47.35,47.37,72430.0,33.192,33.234,33.185,33.199,72430.0
2015-11-05 15:25:00,47.36,47.63,47.28,47.62,87904.0,33.192,33.3812,33.1359,33.3742,87904.0
2015-11-05 15:30:00,47.61,47.61,47.42,47.46,66741.0,33.3672,33.3672,33.234,33.2621,66741.0
2015-11-05 15:35:00,47.46,47.47,47.38,47.42,63789.0,33.2621,33.2691,33.206,33.234,63789.0
2015-11-05 15:40:00,47.42,47.5,47.37,47.48,124491.0,33.234,33.2901,33.199,33.2761,124491.0
2015-11-05 15:45:00,47.49,47.51,47.35,47.4,98731.0,33.2831,33.2971,33.185,33.22,98731.0
2015-11-05 15:50:00,47.39,47.52,47.39,47.5,139791.0,33.213,33.3041,33.213,33.2901,139791.0
2015-11-05 15:55:00,47.49,47.57,47.45,47.5,249358.0,33.2831,33.3392,33.2551,33.2901,249358.0
2015-11-06 09:30:00,47.06,47.74,47.03,47.61,113313.0,32.9817,33.4583,32.9607,33.3672,113313.0
2015-11-06 09:35:00,47.68,48.42,47.66,48.39,199011.0,33.4162,33.9349,33.4022,33.9138,199011.0
2015-11-06 09:40:00,48.39,48.68,47.92,47.98,90160.0,33.9138,34.1171,33.5845,33.6265,90160.0
2015-11-06 09:45:00,47.99,48.16,47.86,47.97,54217.0,33.6335,33.7527,33.5424,33.6195,54217.0
2015-11-06 09:50:00,47.96,48.07,47.69,47.73,49816.0,33.6125,33.6896,33.4233,33.4513,49816.0
2015-11-06 09:55:00,47.72,47.86,47.4,47.5,70769.0,33.4443,33.5424,33.22,33.2901,70769.0
2015-11-06 10:00:00,47.51,47.56,47.26,47.29,66816.0,33.2971,33.3321,33.1219,33.1429,66816.0
2015-11-06 10:05:00,47.3,47.51,47.16,47.48,146464.0,33.1499,33.2971,33.0518,33.2761,146464.0
2015-11-06 10:10:00,47.48,47.71,47.35,47.45,75526.0,33.2761,33.4373,33.185,33.2551,75526.0
2015-11-06 10:15:00,47.46,47.46,47.23,47.27,92293.0,33.2621,33.2621,33.1009,33.1289,92293.0
2015-11-06 10:20:00,47.26,47.28,47.17,47.24,44620.0,33.1219,33.1359,33.0588,33.1079,44620.0
2015-11-06 10:25:00,47.23,47.54,47.2,47.5,64690.0,33.1009,33.3181,33.0798,33.2901,64690.0
2015-11-06 10:30:00,47.51,47.54,47.36,47.4,77348.0,33.2971,33.3181,33.192,33.22,77348.0
2015-11-06 10:35:00,47.4,47.43,47.3,47.38,59570.0,33.22,33.241,33.1499,33.206,59570.0
2015-11-06 10:40:00,47.39,47.55,47.37,47.49,102847.0,33.213,33.3251,33.199,33.2831,102847.0
2015-11-06 10:45:00,47.5,47.63,47.38,47.44,102435.0,33.2901,33.3812,33.206,33.248,102435.0
2015-11-06 10:50:00,47.45,47.61,47.35,47.47,80478.0,33.2551,33.3672,33.185,33.2691,80478.0
2015-11-06 10:55:00,47.48,47.52,47.32,47.46,78557.0,33.2761,33.3041,33.1639,33.2621,78557.0
2015-11-06 11:00:00,47.46,47.49,47.31,47.36,121792.0,33.2621,33.2831,33.1569,33.192,121792.0
2015-11-06 11:05:00,47.36,47.64,47.34,47.58,111348.0,33.192,33.3882,33.178,33.3462,111348.0
2015-11-06 11:10:00,47.58,47.71,47.51,47.68,71669.0,33.3462,33.4373,33.2971,33.4162,71669.0
2015-11-06 11:15:00,47.68,47.71,47.3,47.36,70628.0,33.4162,33.4373,33.1499,33.192,70628.0
2015-11-06 11:20:00,47.35,47.36,47.08,47.11,46410.0,33.185,33.192,32.9957,33.0168,46410.0
2015-11-06 11:25:00,47.13,47.22,47.11,47.19,34836.0,33.0308,33.0939,33.0168,33.0728,34836.0
2015-11-06 11:30:00,47.16,47.28,47.13,47.2,40695.0,33.0518,33.1359,33.0308,33.0798,40695.0
2015-11-06 11:35:00,47.19,47.25,47.12,47.13,35842.0,33.0728,33.1149,33.0238,33.0308,35842.0
2015-11-06 11:40:00,47.11,47.15,47.01,47.08,30082.0,33.0168,33.0448,32.9467,32.9957,30082.0
2015-11-06 11:45:00,47.07,47.21,47.03,47.12,37912.0,32.9887,33.0869,32.9607,33.0238,37912.0
2015-11-06 11:50:00,47.11,47.32,47.08,47.19,31268.0,33.0168,33.1639,32.9957,33.0728,31268.0
2015-11-06 11:55:00,47.18,47.18,47.05,47.12,33631.0,33.0658,33.0658,32.9747,33.0238,33631.0
2015-11-06 12:00:00,47.12,47.15,46.93,47.0,39398.0,33.0238,33.0448,32.8906,32.9397,39398.0
2015-11-06 12:05:00,46.98,47.03,46.91,46.98,51101.0,32.9257,32.9607,32.8766,32.9257,51101.0
2015-11-06 12:10:00,46.99,47.05,46.87,46.95,47242.0,32.9327,32.9747,32.8486,32.9046,47242.0
2015-11-06 12:15:00,46.94,47.0,46.84,46.85,34673.0,32.8976,32.9397,32.8275,32.8345,34673.0
2015-11-06 12:20:00,46.86,46.88,46.66,46.66,39319.0,32.8416,32.8556,32.7014,32.7014,39319.0
2015-11-06 12:25:00,46.65,46.87,46.61,46.87,37750.0,32.6944,32.8486,32.6663,32.8486,37750.0
2015-11-06 12:30:00,46.87,46.92,46.76,46.79,27227.0,32.8486,32.8836,32.7715,32.7925,27227.0
2015-11-06 12:35:00,46.79,46.79,46.68,46.7,45842.0,32.7925,32.7925,32.7154,32.7294,45842.0
2015-11-06 12:40:00,46.68,46.83,46.65,46.79,37477.0,32.7154,32.8205,32.6944,32.7925,37477.0
2015-11-06 12:45:00,46.81,46.83,46.72,46.76,22856.0,32.8065,32.8205,32.7434,32.7715,22856.0
2015-11-06 12:50:00,46.74,46.79,46.69,46.72,26900.0,32.7575,32.7925,32.7224,32.7434,26900.0
2015-11-06 12:55:00,46.72,46.77,46.66,46.72,32650.0,32.7434,32.7785,32.7014,32.7434,32650.0
2015-11-06 13:00:00,46.73,46.79,46.68,46.75,55589.0,32.7504,32.7925,32.7154,32.7645,55589.0
2015-11-06 13:05:00,46.76,46.83,46.72,46.79,30831.0,32.7715,32.8205,32.7434,32.7925,30831.0
2015-11-06 13:10:00,46.78,46.87,46.78,46.8,35814.0,32.7855,32.8486,32.7855,32.7995,35814.0
2015-11-06 13:15:00,46.8,46.82,46.62,46.66,78495.0,32.7995,32.8135,32.6734,32.7014,78495.0
2015-11-06 13:20:00,46.66,46.66,46.5,46.57,74737.0,32.7014,32.7014,32.5893,32.6383,74737.0
2015-11-06 13:25:00,46.57,46.58,46.44,46.45,36403.0,32.6383,32.6453,32.5472,32.5542,36403.0
2015-11-06 13:30:00,46.45,46.47,46.38,46.44,32508.0,32.5542,32.5682,32.5052,32.5472,32508.0
2015-11-06 13:35:00,46.42,46.42,46.31,46.41,26848.0,32.5332,32.5332,32.4561,32.5262,26848.0
2015-11-06 13:40:00,46.4,46.45,46.35,46.38,24396.0,32.5192,32.5542,32.4841,32.5052,24396.0
2015-11-06 13:45:00,46.38,46.55,46.32,46.55,36311.0,32.5052,32.6243,32.4631,32.6243,36311.0
2015-11-06 13:50:00,46.55,46.58,46.45,46.48,46775.0,32.6243,32.6453,32.5542,32.5752,46775.0
2015-11-06 13:55:00,46.47,46.47,46.33,46.4,31528.0,32.5682,32.5682,32.4701,32.5192,31528.0
2015-11-06 14:00:00,46.41,46.7,46.41,46.7,64691.0,32.5262,32.7294,32.5262,32.7294,64691.0
2015-11-06 14:05:00,46.7,46.7,46.53,46.54,36439.0,32.7294,32.7294,32.6103,32.6173,36439.0
2015-11-06 14:10:00,46.55,46.58,46.44,46.45,70901.0,32.6243,32.6453,32.5472,32.5542,70901.0
2015-11-06 14:15:00,46.46,46.48,46.26,46.3,91551.0,32.5612,32.5752,32.421,32.4491,91551.0
2015-11-06 14:20:00,46.3,46.43,46.27,46.42,60539.0,32.4491,32.5402,32.4281,32.5332,60539.0
2015-11-06 14:25:00,46.42,46.49,46.34,46.42,47060.0,32.5332,32.5822,32.4771,32.5332,47060.0
2015-11-06 14:30:00,46.41,46.47,46.34,46.37,34723.0,32.5262,32.5682,32.4771,32.4981,34723.0
2015-11-06 14:35:00,46.37,46.46,46.36,46.38,40576.0,32.4981,32.5612,32.4911,32.5052,40576.0
2015-11-06 14:40:00,46.39,46.4,46.32,46.39,37838.0,32.5122,32.5192,32.4631,32.5122,37838.0
2015-11-06 14:45:00,46.39,46.41,46.34,46.36,62177.0,32.5122,32.5262,32.4771,32.4911,62177.0
2015-11-06 14:50:00,46.36,46.4,46.29,46.35,43977.0,32.4911,32.5192,32.4421,32.4841,43977.0
2015-11-06 14:55:00,46.35,46.4,46.33,46.37,47723.0,32.4841,32.5192,32.4701,32.4981,47723.0
2015-11-06 15:00:00,46.37,46.41,46.31,46.35,67005.0,32.4981,32.5262,32.4561,32.4841,67005.0
2015-11-06 15:05:00,46.35,46.48,46.35,46.42,67024.0,32.4841,32.5752,32.4841,32.5332,67024.0
2015-11-06 15:10:00,46.43,46.57,46.4,46.56,66150.0,32.5402,32.6383,32.5192,32.6313,66150.0
2015-11-06 15:15:00,46.57,46.6,46.52,46.54,71759.0,32.6383,32.6593,32.6033,32.6173,71759.0
2015-11-06 15:20:00,46.54,46.63,46.53,46.61,74468.0,32.6173,32.6804,32.6103,32.6663,74468.0
2015-11-06 15:25:00,46.61,46.66,46.57,46.65,101226.0,32.6663,32.7014,32.6383,32.6944,101226.0
2015-11-06 15:30:00,46.66,46.81,46.63,46.7,79007.0,32.7014,32.8065,32.6804,32.7294,79007.0
2015-11-06 15:35:00,46.7,46.73,46.62,46.65,106118.0,32.7294,32.7504,32.6734,32.6944,106118.0
2015-11-06 15:40:00,46.66,46.69,46.64,46.65,120603.0,32.7014,32.7224,32.6874,32.6944,120603.0
2015-11-06 15:45:00,46.66,46.75,46.66,46.74,135991.0,32.7014,32.7645,32.7014,32.7575,135991.0
2015-11-06 15:50:00,46.74,46.84,46.72,46.72,143042.0,32.7575,32.8275,32.7434,32.7434,143042.0
2015-11-06 15:55:00,46.73,46.88,46.69,46.87,324265.0,32.7504,32.8556,32.7224,32.8486,324265.0
2015-11-09 09:30:00,47.45,47.55,47.17,47.3,54516.0,33.2551,33.3251,33.0588,33.1499,54516.0
2015-11-09 09:35:00,47.31,47.94,47.26,47.94,79831.0,33.1569,33.5985,33.1219,33.5985,79831.0
2015-11-09 09:40:00,47.93,48.08,47.77,47.8,170186.0,33.5915,33.6966,33.4793,33.5003,170186.0
2015-11-09 09:45:00,47.8,47.85,47.18,47.18,142085.0,33.5003,33.5354,33.0658,33.0658,142085.0
2015-11-09 09:50:00,47.18,47.27,47.03,47.06,91621.0,33.0658,33.1289,32.9607,32.9817,91621.0
2015-11-09 09:55:00,47.06,47.26,46.9,46.9,99435.0,32.9817,33.1219,32.8696,32.8696,99435.0
2015-11-09 10:00:00,46.87,46.98,46.74,46.85,114033.0,32.8486,32.9257,32.7575,32.8345,114033.0
2015-11-09 10:05:00,46.83,46.84,46.4,46.49,46825.0,32.8205,32.8275,32.5192,32.5822,46825.0
2015-11-09 10:10:00,46.5,46.76,46.43,46.75,68255.0,32.5893,32.7715,32.5402,32.7645,68255.0
2015-11-09 10:15:00,46.77,47.03,46.72,46.95,102608.0,32.7785,32.9607,32.7434,32.9046,102608.0
2015-11-09 10:20:00,46.95,46.95,46.65,46.65,171669.0,32.9046,32.9046,32.6944,32.6944,171669.0
2015-11-09 10:25:00,46.65,46.81,46.62,46.74,74853.0,32.6944,32.8065,32.6734,32.7575,74853.0
2015-11-09 10:30:00,46.74,46.74,46.58,46.64,41914.0,32.7575,32.7575,32.6453,32.6874,41914.0
2015-11-09 10:35:00,46.64,46.74,46.57,46.7,31415.0,32.6874,32.7575,32.6383,32.7294,31415.0
2015-11-09 10:40:00,46.7,46.92,46.57,46.92,49289.0,32.7294,32.8836,32.6383,32.8836,49289.0
2015-11-09 10:45:00,46.92,47.01,46.86,46.86,36632.0,32.8836,32.9467,32.8416,32.8416,36632.0
2015-11-09 10:50:00,46.85,47.24,46.85,47.24,164506.0,32.8345,33.1079,32.8345,33.1079,164506.0
2015-11-09 10:55:00,47.24,47.39,47.17,47.26,53197.0,33.1079,33.213,33.0588,33.1219,53197.0
2015-11-09 11:00:00,47.26,47.33,47.23,47.31,80220.0,33.1219,33.171,33.1009,33.1569,80220.0
2015-11-09 11:05:00,47.31,47.4,47.2,47.22,99233.0,33.1569,33.22,33.0798,33.0939,99233.0
2015-11-09 11:10:00,47.21,47.26,46.97,46.98,44500.0,33.0869,33.1219,32.9186,32.9257,44500.0
2015-11-09 11:15:00,46.98,47.0,46.84,46.97,44847.0,32.9257,32.9397,32.8275,32.9186,44847.0
2015-11-09 11:20:00,46.97,46.97,46.81,46.82,66240.0,32.9186,32.9186,32.8065,32.8135,66240.0
2015-11-09 11:25:00,46.82,46.93,46.74,46.85,58569.0,32.8135,32.8906,32.7575,32.8345,58569.0
2015-11-09 11:30:00,46.84,47.05,46.83,47.05,47451.0,32.8275,32.9747,32.8205,32.9747,47451.0
2015-11-09 11:35:00,47.07,47.1,46.87,46.91,123452.0,32.9887,33.0098,32.8486,32.8766,123452.0
2015-11-09 11:40:00,46.91,47.12,46.82,47.03,77045.0,32.8766,33.0238,32.8135,32.9607,77045.0
2015-11-09 11:45:00,47.04,47.06,46.9,47.05,38335.0,32.9677,32.9817,32.8696,32.9747,38335.0
2015-11-09 11:50:00,47.05,47.14,46.95,47.09,47865.0,32.9747,33.0378,32.9046,33.0028,47865.0
2015-11-09 11:55:00,47.07,47.07,46.91,46.99,32726.0,32.9887,32.9887,32.8766,32.9327,32726.0
2015-11-09 12:00:00,47.01,47.01,46.8,46.85,44247.0,32.9467,32.9467,32.7995,32.8345,44247.0
2015-11-09 12:05:00,46.85,46.86,46.73,46.75,28955.0,32.8345,32.8416,32.7504,32.7645,28955.0
2015-11-09 12:10:00,46.75,46.75,46.67,46.7,26784.0,32.7645,32.7645,32.7084,32.7294,26784.0
2015-11-09 12:15:00,46.7,46.77,46.65,46.76,32718.0,32.7294,32.7785,32.6944,32.7715,32718.0
2015-11-09 12:20:00,46.75,46.75,46.65,46.68,37196.0,32.7645,32.7645,32.6944,32.7154,37196.0
2015-11-09 12:25:00,46.69,46.77,46.65,46.71,33157.0,32.7224,32.7785,32.6944,32.7364,33157.0
2015-11-09 12:30:00,46.7,46.76,46.59,46.59,24530.0,32.7294,32.7715,32.6523,32.6523,24530.0
2015-11-09 12:35:00,46.59,46.75,46.53,46.72,62703.0,32.6523,32.7645,32.6103,32.7434,62703.0
2015-11-09 12:40:00,46.73,46.79,46.65,46.73,24337.0,32.7504,32.7925,32.6944,32.7504,24337.0
2015-11-09 12:45:00,46.73,46.76,46.63,46.68,23761.0,32.7504,32.7715,32.6804,32.7154,23761.0
2015-11-09 12:50:00,46.69,46.73,46.64,46.68,20274.0,32.7224,32.7504,32.6874,32.7154,20274.0
2015-11-09 12:55:00,46.68,46.89,46.68,46.88,19162.0,32.7154,32.8626,32.7154,32.8556,19162.0
2015-11-09 13:00:00,46.9,46.94,46.85,46.91,42186.0,32.8696,32.8976,32.8345,32.8766,42186.0
2015-11-09 13:05:00,46.9,46.91,46.79,46.82,21509.0,32.8696,32.8766,32.7925,32.8135,21509.0
2015-11-09 13:10:00,46.81,46.81,46.58,46.61,25306.0,32.8065,32.8065,32.6453,32.6663,25306.0
2015-11-09 13:15:00,46.61,46.7,46.58,46.65,38475.0,32.6663,32.7294,32.6453,32.6944,38475.0
2015-11-09 13:20:00,46.65,46.86,46.65,46.86,25635.0,32.6944,32.8416,32.6944,32.8416,25635.0
2015-11-09 13:25:00,46.85,46.93,46.84,46.87,21002.0,32.8345,32.8906,32.8275,32.8486,21002.0
2015-11-09 13:30:00,46.88,46.97,46.83,46.97,35383.0,32.8556,32.9186,32.8205,32.9186,35383.0
2015-11-09 13:35:00,46.97,47.21,46.94,47.21,34455.0,32.9186,33.0869,32.8976,33.0869,34455.0
2015-11-09 13:40:00,47.21,47.24,47.14,47.2,22876.0,33.0869,33.1079,33.0378,33.0798,22876.0
2015-11-09 13:45:00,47.19,47.2,46.95,46.96,29635.0,33.0728,33.0798,32.9046,32.9116,29635.0
2015-11-09 13:50:00,46.97,47.09,46.89,47.09,30835.0,32.9186,33.0028,32.8626,33.0028,30835.0
2015-11-09 13:55:00,47.08,47.12,46.99,47.01,29335.0,32.9957,33.0238,32.9327,32.9467,29335.0
2015-11-09 14:00:00,47.01,47.2,46.96,47.19,37967.0,32.9467,33.0798,32.9116,33.0728,37967.0
2015-11-09 14:05:00,47.18,47.26,47.15,47.19,43562.0,33.0658,33.1219,33.0448,33.0728,43562.0
2015-11-09 14:10:00,47.19,47.31,47.18,47.26,40078.0,33.0728,33.1569,33.0658,33.1219,40078.0
2015-11-09 14:15:00,47.25,47.28,47.17,47.27,32585.0,33.1149,33.1359,33.0588,33.1289,32585.0
2015-11-09 14:20:00,47.26,47.37,47.23,47.3,53698.0,33.1219,33.199,33.1009,33.1499,53698.0
2015-11-09 14:25:00,47.31,47.46,47.29,47.42,55533.0,33.1569,33.2621,33.1429,33.234,55533.0
2015-11-09 14:30:00,47.41,47.41,47.16,47.2,53303.0,33.227,33.227,33.0518,33.0798,53303.0
2015-11-09 14:35:00,47.2,47.22,47.09,47.12,51573.0,33.0798,33.0939,33.0028,33.0238,51573.0
2015-11-09 14:40:00,47.1,47.11,46.98,46.98,38743.0,33.0098,33.0168,32.9257,32.9257,38743.0
2015-11-09 14:45:00,46.98,47.03,46.93,47.02,38326.0,32.9257,32.9607,32.8906,32.9537,38326.0
2015-11-09 14:50:00,47.02,47.07,46.97,47.01,69510.0,32.9537,32.9887,32.9186,32.9467,69510.0
2015-11-09 14:55:00,47.0,47.17,47.0,47.14,49393.0,32.9397,33.0588,32.9397,33.0378,49393.0
2015-11-09 15:00:00,47.13,47.2,47.01,47.18,68896.0,33.0308,33.0798,32.9467,33.0658,68896.0
2015-11-09 15:05:00,47.18,47.19,47.12,47.18,60207.0,33.0658,33.0728,33.0238,33.0658,60207.0
2015-11-09 15:10:00,47.19,47.23,47.14,47.16,44085.0,33.0728,33.1009,33.0378,33.0518,44085.0
2015-11-09 15:15:00,47.16,47.22,47.02,47.2,55431.0,33.0518,33.0939,32.9537,33.0798,55431.0
2015-11-09 15:20:00,47.19,47.2,46.98,47.03,84776.0,33.0728,33.0798,32.9257,32.9607,84776.0
2015-11-09 15:25:00,47.03,47.13,46.95,47.0,61961.0,32.9607,33.0308,32.9046,32.9397,61961.0
2015-11-09 15:30:00,46.96,47.11,46.95,47.11,105117.0,32.9116,33.0168,32.9046,33.0168,105117.0
2015-11-09 15:35:00,47.11,47.15,47.02,47.05,80793.0,33.0168,33.0448,32.9537,32.9747,80793.0
2015-11-09 15:40:00,47.04,47.04,46.91,46.97,73704.0,32.9677,32.9677,32.8766,32.9186,73704.0
2015-11-09 15:45:00,46.97,47.07,46.95,47.03,113463.0,32.9186,32.9887,32.9046,32.9607,113463.0
2015-11-09 15:50:00,47.04,47.09,47.0,47.09,96583.0,32.9677,33.0028,32.9397,33.0028,96583.0
2015-11-09 15:55:00,47.09,47.1,46.97,46.98,192420.0,33.0028,33.0098,32.9186,32.9257,192420.0
2015-11-10 09:30:00,46.8,47.01,46.62,46.9,33192.0,32.7995,32.9467,32.6734,32.8696,33192.0
2015-11-10 09:35:00,46.98,47.2,46.85,47.06,49492.0,32.9257,33.0798,32.8345,32.9817,49492.0
2015-11-10 09:40:00,47.09,47.26,46.99,47.11,50419.0,33.0028,33.1219,32.9327,33.0168,50419.0
2015-11-10 09:45:00,47.09,47.52,47.04,47.49,88898.0,33.0028,33.3041,32.9677,33.2831,88898.0
2015-11-10 09:50:00,47.47,47.68,47.37,47.65,50309.0,33.2691,33.4162,33.199,33.3952,50309.0
2015-11-10 09:55:00,47.66,47.76,47.3,47.47,56271.0,33.4022,33.4723,33.1499,33.2691,56271.0
2015-11-10 10:00:00,47.44,47.49,47.26,47.26,51916.0,33.248,33.2831,33.1219,33.1219,51916.0
2015-11-10 10:05:00,47.25,47.32,46.97,47.06,38635.0,33.1149,33.1639,32.9186,32.9817,38635.0
2015-11-10 10:10:00,47.05,47.22,47.02,47.05,79986.0,32.9747,33.0939,32.9537,32.9747,79986.0
2015-11-10 10:15:00,47.02,47.13,46.96,46.97,44861.0,32.9537,33.0308,32.9116,32.9186,44861.0
2015-11-10 10:20:00,46.96,47.05,46.93,47.01,71889.0,32.9116,32.9747,32.8906,32.9467,71889.0
2015-11-10 10:25:00,47.02,47.11,46.94,47.08,59429.0,32.9537,33.0168,32.8976,32.9957,59429.0
2015-11-10 10:30:00,47.07,47.13,46.9,46.93,75289.0,32.9887,33.0308,32.8696,32.8906,75289.0
2015-11-10 10:35:00,46.93,47.05,46.82,46.86,48146.0,32.8906,32.9747,32.8135,32.8416,48146.0
2015-11-10 10:40:00,46.85,46.98,46.82,46.98,32696.0,32.8345,32.9257,32.8135,32.9257,32696.0
2015-11-10 10:45:00,46.99,47.17,46.97,47.12,65355.0,32.9327,33.0588,32.9186,33.0238,65355.0
2015-11-10 10:50:00,47.12,47.29,47.08,47.29,27540.0,33.0238,33.1429,32.9957,33.1429,27540.0
2015-11-10 10:55:00,47.29,47.37,47.22,47.22,20130.0,33.1429,33.199,33.0939,33.0939,20130.0
2015-11-10 11:00:00,47.23,47.33,47.01,47.03,33402.0,33.1009,33.171,32.9467,32.9607,33402.0
2015-11-10 11:05:00,47.04,47.28,47.01,47.21,139682.0,32.9677,33.1359,32.9467,33.0869,139682.0
2015-11-10 11:10:00,47.2,47.38,47.17,47.35,37573.0,33.0798,33.206,33.0588,33.185,37573.0
2015-11-10 11:15:00,47.33,47.54,47.31,47.42,50750.0,33.171,33.3181,33.1569,33.234,50750.0
2015-11-10 11:20:00,47.42,47.47,47.3,47.38,79065.0,33.234,33.2691,33.1499,33.206,79065.0
2015-11-10 11:25:00,47.36,47.36,47.18,47.21,46422.0,33.192,33.192,33.0658,33.0869,46422.0
2015-11-10 11:30:00,47.2,47.27,47.16,47.23,21998.0,33.0798,33.1289,33.0518,33.1009,21998.0
2015-11-10 11:35:00,47.24,47.26,47.17,47.17,24518.0,33.1079,33.1219,33.0588,33.0588,24518.0
2015-11-10 11:40:00,47.18,47.54,47.17,47.4,61907.0,33.0658,33.3181,33.0588,33.22,61907.0
2015-11-10 11:45:00,47.39,47.56,47.38,47.54,36328.0,33.213,33.3321,33.206,33.3181,36328.0
2015-11-10 11:50:00,47.54,47.55,47.43,47.45,32818.0,33.3181,33.3251,33.241,33.2551,32818.0
2015-11-10 11:55:00,47.44,47.62,47.42,47.57,39970.0,33.248,33.3742,33.234,33.3392,39970.0
2015-11-10 12:00:00,47.59,47.64,47.5,47.62,51549.0,33.3532,33.3882,33.2901,33.3742,51549.0
2015-11-10 12:05:00,47.63,47.67,47.51,47.66,32125.0,33.3812,33.4092,33.2971,33.4022,32125.0
2015-11-10 12:10:00,47.66,47.82,47.65,47.81,49636.0,33.4022,33.5144,33.3952,33.5074,49636.0
2015-11-10 12:15:00,47.82,47.88,47.75,47.75,61895.0,33.5144,33.5564,33.4653,33.4653,61895.0
2015-11-10 12:20:00,47.77,47.82,47.74,47.79,21364.0,33.4793,33.5144,33.4583,33.4933,21364.0
2015-11-10 12:25:00,47.78,48.25,47.59,47.67,219542.0,33.4863,33.8157,33.3532,33.4092,219542.0
2015-11-10 12:30:00,47.66,47.73,47.4,47.52,62384.0,33.4022,33.4513,33.22,33.3041,62384.0
2015-11-10 12:35:00,47.52,47.52,47.14,47.22,116702.0,33.3041,33.3041,33.0378,33.0939,116702.0
2015-11-10 12:40:00,47.22,47.27,47.08,47.11,69320.0,33.0939,33.1289,32.9957,33.0168,69320.0
2015-11-10 12:45:00,47.1,47.29,47.08,47.18,77207.0,33.0098,33.1429,32.9957,33.0658,77207.0
2015-11-10 12:50:00,47.18,47.35,47.18,47.33,34270.0,33.0658,33.185,33.0658,33.171,34270.0
2015-11-10 12:55:00,47.34,47.57,47.33,47.46,60537.0,33.178,33.3392,33.171,33.2621,60537.0
2015-11-10 13:00:00,47.44,47.49,47.21,47.46,57306.0,33.248,33.2831,33.0869,33.2621,57306.0
2015-11-10 13:05:00,47.45,47.5,47.38,47.43,73521.0,33.2551,33.2901,33.206,33.241,73521.0
2015-11-10 13:10:00,47.43,47.51,47.4,47.51,41399.0,33.241,33.2971,33.22,33.2971,41399.0
2015-11-10 13:15:00,47.51,47.61,47.41,47.59,51612.0,33.2971,33.3672,33.227,33.3532,51612.0
2015-11-10 13:20:00,47.58,47.75,47.54,47.73,60040.0,33.3462,33.4653,33.3181,33.4513,60040.0
2015-11-10 13:25:00,47.72,47.76,47.58,47.75,48893.0,33.4443,33.4723,33.3462,33.4653,48893.0
2015-11-10 13:30:00,47.74,47.77,47.66,47.68,22636.0,33.4583,33.4793,33.4022,33.4162,22636.0
2015-11-10 13:35:00,47.7,47.8,47.68,47.78,33434.0,33.4303,33.5003,33.4162,33.4863,33434.0
2015-11-10 13:40:00,47.77,47.87,47.77,47.83,47183.0,33.4793,33.5494,33.4793,33.5214,47183.0
2015-11-10 13:45:00,47.84,47.94,47.83,47.89,49965.0,33.5284,33.5985,33.5214,33.5634,49965.0
2015-11-10 13:50:00,47.9,48.07,47.9,48.04,64186.0,33.5704,33.6896,33.5704,33.6686,64186.0
2015-11-10 13:55:00,48.02,48.09,47.96,48.05,66742.0,33.6545,33.7036,33.6125,33.6756,66742.0
2015-11-10 14:00:00,48.03,48.11,47.93,47.93,54884.0,33.6615,33.7176,33.5915,33.5915,54884.0
2015-11-10 14:05:00,47.93,47.99,47.86,47.87,34582.0,33.5915,33.6335,33.5424,33.5494,34582.0
2015-11-10 14:10:00,47.86,47.93,47.84,47.89,25798.0,33.5424,33.5915,33.5284,33.5634,25798.0
2015-11-10 14:15:00,47.89,47.97,47.84,47.97,58263.0,33.5634,33.6195,33.5284,33.6195,58263.0
2015-11-10 14:20:00,47.97,48.0,47.92,47.96,50339.0,33.6195,33.6405,33.5845,33.6125,50339.0
2015-11-10 14:25:00,47.96,48.03,47.91,48.01,49129.0,33.6125,33.6615,33.5774,33.6475,49129.0
2015-11-10 14:30:00,48.01,48.06,47.95,48.03,38274.0,33.6475,33.6826,33.6055,33.6615,38274.0
2015-11-10 14:35:00,48.02,48.02,47.93,47.99,27784.0,33.6545,33.6545,33.5915,33.6335,27784.0
2015-11-10 14:40:00,47.99,48.07,47.94,48.05,47557.0,33.6335,33.6896,33.5985,33.6756,47557.0
2015-11-10 14:45:00,48.05,48.12,48.02,48.12,40307.0,33.6756,33.7246,33.6545,33.7246,40307.0
2015-11-10 14:50:00,48.13,48.18,47.96,47.96,37310.0,33.7316,33.7667,33.6125,33.6125,37310.0
2015-11-10 14:55:00,47.96,47.97,47.88,47.93,23031.0,33.6125,33.6195,33.5564,33.5915,23031.0
2015-11-10 15:00:00,47.93,47.94,47.75,47.75,34001.0,33.5915,33.5985,33.4653,33.4653,34001.0
2015-11-10 15:05:00,47.74,47.85,47.72,47.79,74079.0,33.4583,33.5354,33.4443,33.4933,74079.0
2015-11-10 15:10:00,47.78,47.85,47.77,47.79,59172.0,33.4863,33.5354,33.4793,33.4933,59172.0
2015-11-10 15:15:00,47.78,47.81,47.7,47.71,47439.0,33.4863,33.5074,33.4303,33.4373,47439.0
2015-11-10 15:20:00,47.72,47.73,47.64,47.64,53861.0,33.4443,33.4513,33.3882,33.3882,53861.0
2015-11-10 15:25:00,47.64,47.84,47.64,47.83,104595.0,33.3882,33.5284,33.3882,33.5214,104595.0
2015-11-10 15:30:00,47.83,47.86,47.69,47.7,163035.0,33.5214,33.5424,33.4233,33.4303,163035.0
2015-11-10 15:35:00,47.7,47.79,47.64,47.79,104501.0,33.4303,33.4933,33.3882,33.4933,104501.0
2015-11-10 15:40:00,47.8,47.82,47.66,47.73,87228.0,33.5003,33.5144,33.4022,33.4513,87228.0
2015-11-10 15:45:00,47.73,47.78,47.7,47.77,71379.0,33.4513,33.4863,33.4303,33.4793,71379.0
2015-11-10 15:50:00,47.77,47.78,47.68,47.7,80852.0,33.4793,33.4863,33.4162,33.4303,80852.0
2015-11-10 15:55:00,47.69,47.77,47.67,47.76,126232.0,33.4233,33.4793,33.4092,33.4723,126232.0
2015-11-11 09:30:00,47.57,47.63,47.33,47.4,51349.0,33.3392,33.3812,33.171,33.22,51349.0
2015-11-11 09:35:00,47.35,47.82,47.29,47.43,71546.0,33.185,33.5144,33.1429,33.241,71546.0
2015-11-11 09:40:00,47.43,47.45,47.05,47.16,55383.0,33.241,33.2551,32.9747,33.0518,55383.0
2015-11-11 09:45:00,47.18,47.33,47.1,47.25,87325.0,33.0658,33.171,33.0098,33.1149,87325.0
2015-11-11 09:50:00,47.27,47.28,47.07,47.26,25475.0,33.1289,33.1359,32.9887,33.1219,25475.0
2015-11-11 09:55:00,47.24,47.26,47.1,47.12,42800.0,33.1079,33.1219,33.0098,33.0238,42800.0
2015-11-11 10:00:00,47.11,47.21,46.98,47.13,69704.0,33.0168,33.0869,32.9257,33.0308,69704.0
2015-11-11 10:05:00,47.14,47.2,46.99,46.99,57302.0,33.0378,33.0798,32.9327,32.9327,57302.0
2015-11-11 10:10:00,46.98,47.04,46.75,46.86,68145.0,32.9257,32.9677,32.7645,32.8416,68145.0
2015-11-11 10:15:00,46.85,47.02,46.75,46.94,37303.0,32.8345,32.9537,32.7645,32.8976,37303.0
2015-11-11 10:20:00,46.96,47.14,46.85,46.9,82772.0,32.9116,33.0378,32.8345,32.8696,82772.0
2015-11-11 10:25:00,46.9,46.92,46.76,46.8,31450.0,32.8696,32.8836,32.7715,32.7995,31450.0
2015-11-11 10:30:00,46.8,46.84,46.5,46.5,48091.0,32.7995,32.8275,32.5893,32.5893,48091.0
2015-11-11 10:35:00,46.5,46.55,46.28,46.34,63448.0,32.5893,32.6243,32.4351,32.4771,63448.0
2015-11-11 10:40:00,46.34,46.4,46.19,46.35,227965.0,32.4771,32.5192,32.372,32.4841,227965.0
2015-11-11 10:45:00,46.35,46.36,46.01,46.01,136134.0,32.4841,32.4911,32.2458,32.2458,136134.0
2015-11-11 10:50:00,46.01,46.07,45.9,46.07,66850.0,32.2458,32.2879,32.1687,32.2879,66850.0
2015-11-11 10:55:00,46.08,46.17,45.81,45.83,77872.0,32.2949,32.358,32.1057,32.1197,77872.0
2015-11-11 11:00:00,45.88,45.92,45.84,45.88,34395.0,32.1547,32.1828,32.1267,32.1547,34395.0
2015-11-11 11:05:00,45.87,45.87,45.59,45.62,59655.0,32.1477,32.1477,31.9515,31.9725,59655.0
2015-11-11 11:10:00,45.61,45.66,45.53,45.54,29095.0,31.9655,32.0005,31.9094,31.9164,29095.0
2015-11-11 11:15:00,45.54,45.6,45.42,45.46,73161.0,31.9164,31.9585,31.8323,31.8604,73161.0
2015-11-11 11:20:00,45.46,45.52,45.44,45.45,24813.0,31.8604,31.9024,31.8464,31.8534,24813.0
2015-11-11 11:25:00,45.41,45.44,45.24,45.29,70113.0,31.8253,31.8464,31.7062,31.7412,70113.0
2015-11-11 11:30:00,45.29,45.4,45.25,45.33,33166.0,31.7412,31.8183,31.7132,31.7693,33166.0
2015-11-11 11:35:00,45.36,45.67,45.31,45.67,102984.0,31.7903,32.0076,31.7552,32.0076,102984.0
2015-11-11 11:40:00,45.68,45.72,45.6,45.71,41398.0,32.0146,32.0426,31.9585,32.0356,41398.0
2015-11-11 11:45:00,45.68,45.77,45.6,45.77,47200.0,32.0146,32.0776,31.9585,32.0776,47200.0
2015-11-11 11:50:00,45.78,45.9,45.73,45.9,35550.0,32.0846,32.1687,32.0496,32.1687,35550.0
2015-11-11 11:55:00,45.91,46.14,45.91,45.98,56232.0,32.1758,32.3369,32.1758,32.2248,56232.0
2015-11-11 12:00:00,45.98,46.01,45.68,45.68,60476.0,32.2248,32.2458,32.0146,32.0146,60476.0
2015-11-11 12:05:00,45.66,45.73,45.55,45.57,89986.0,32.0005,32.0496,31.9235,31.9375,89986.0
2015-11-11 12:10:00,45.56,45.6,45.52,45.6,44992.0,31.9305,31.9585,31.9024,31.9585,44992.0
2015-11-11 12:15:00,45.6,45.62,45.52,45.54,36090.0,31.9585,31.9725,31.9024,31.9164,36090.0
2015-11-11 12:20:00,45.54,45.67,45.53,45.58,43240.0,31.9164,32.0076,31.9094,31.9445,43240.0
2015-11-11 12:25:00,45.59,45.68,45.59,45.61,20166.0,31.9515,32.0146,31.9515,31.9655,20166.0
2015-11-11 12:30:00,45.64,45.78,45.61,45.7,72442.0,31.9865,32.0846,31.9655,32.0286,72442.0
2015-11-11 12:35:00,45.69,45.74,45.57,45.57,23521.0,32.0216,32.0566,31.9375,31.9375,23521.0
2015-11-11 12:40:00,45.56,45.63,45.53,45.57,58636.0,31.9305,31.9795,31.9094,31.9375,58636.0
2015-11-11 12:45:00,45.57,45.6,45.45,45.45,26835.0,31.9375,31.9585,31.8534,31.8534,26835.0
2015-11-11 12:50:00,45.46,45.48,45.38,45.41,25532.0,31.8604,31.8744,31.8043,31.8253,25532.0
2015-11-11 12:55:00,45.41,45.5,45.39,45.49,41690.0,31.8253,31.8884,31.8113,31.8814,41690.0
2015-11-11 13:00:00,45.49,45.54,45.36,45.36,15115.0,31.8814,31.9164,31.7903,31.7903,15115.0
2015-11-11 13:05:00,45.37,45.38,45.23,45.36,32626.0,31.7973,31.8043,31.6992,31.7903,32626.0
2015-11-11 13:10:00,45.36,45.48,45.26,45.42,35584.0,31.7903,31.8744,31.7202,31.8323,35584.0
2015-11-11 13:15:00,45.43,45.51,45.39,45.42,25723.0,31.8393,31.8954,31.8113,31.8323,25723.0
2015-11-11 13:20:00,45.43,45.55,45.37,45.52,37207.0,31.8393,31.9235,31.7973,31.9024,37207.0
2015-11-11 13:25:00,45.51,45.51,45.41,45.45,24818.0,31.8954,31.8954,31.8253,31.8534,24818.0
2015-11-11 13:30:00,45.45,45.48,45.34,45.35,21427.0,31.8534,31.8744,31.7763,31.7833,21427.0
2015-11-11 13:35:00,45.34,45.34,45.28,45.31,15004.0,31.7763,31.7763,31.7342,31.7552,15004.0
2015-11-11 13:40:00,45.32,45.43,45.28,45.38,28026.0,31.7623,31.8393,31.7342,31.8043,28026.0
2015-11-11 13:45:00,45.39,45.4,45.3,45.34,25036.0,31.8113,31.8183,31.7482,31.7763,25036.0
2015-11-11 13:50:00,45.34,45.42,45.34,45.41,15045.0,31.7763,31.8323,31.7763,31.8253,15045.0
2015-11-11 13:55:00,45.4,45.44,45.37,45.4,33581.0,31.8183,31.8464,31.7973,31.8183,33581.0
2015-11-11 14:00:00,45.39,45.42,45.33,45.4,34959.0,31.8113,31.8323,31.7693,31.8183,34959.0
2015-11-11 14:05:00,45.41,45.47,45.38,45.44,21276.0,31.8253,31.8674,31.8043,31.8464,21276.0
2015-11-11 14:10:00,45.45,45.45,45.35,45.36,27026.0,31.8534,31.8534,31.7833,31.7903,27026.0
2015-11-11 14:15:00,45.35,45.45,45.33,45.44,26259.0,31.7833,31.8534,31.7693,31.8464,26259.0
2015-11-11 14:20:00,45.44,45.55,45.44,45.51,25248.0,31.8464,31.9235,31.8464,31.8954,25248.0
2015-11-11 14:25:00,45.52,45.54,45.48,45.52,13973.0,31.9024,31.9164,31.8744,31.9024,13973.0
2015-11-11 14:30:00,45.52,45.58,45.52,45.57,20044.0,31.9024,31.9445,31.9024,31.9375,20044.0
2015-11-11 14:35:00,45.56,45.65,45.53,45.62,26597.0,31.9305,31.9935,31.9094,31.9725,26597.0
2015-11-11 14:40:00,45.61,45.69,45.55,45.69,52781.0,31.9655,32.0216,31.9235,32.0216,52781.0
2015-11-11 14:45:00,45.69,45.79,45.65,45.77,54023.0,32.0216,32.0917,31.9935,32.0776,54023.0
2015-11-11 14:50:00,45.77,45.79,45.62,45.62,26839.0,32.0776,32.0917,31.9725,31.9725,26839.0
2015-11-11 14:55:00,45.63,45.64,45.55,45.57,20365.0,31.9795,31.9865,31.9235,31.9375,20365.0
2015-11-11 15:00:00,45.57,45.64,45.53,45.56,41618.0,31.9375,31.9865,31.9094,31.9305,41618.0
2015-11-11 15:05:00,45.57,45.74,45.56,45.68,25902.0,31.9375,32.0566,31.9305,32.0146,25902.0
2015-11-11 15:10:00,45.68,45.82,45.67,45.81,24996.0,32.0146,32.1127,32.0076,32.1057,24996.0
2015-11-11 15:15:00,45.81,45.81,45.66,45.68,21169.0,32.1057,32.1057,32.0005,32.0146,21169.0
2015-11-11 15:20:00,45.68,45.7,45.65,45.65,24994.0,32.0146,32.0286,31.9935,31.9935,24994.0
2015-11-11 15:25:00,45.64,45.79,45.63,45.79,26482.0,31.9865,32.0917,31.9795,32.0917,26482.0
2015-11-11 15:30:00,45.8,45.81,45.72,45.72,36442.0,32.0987,32.1057,32.0426,32.0426,36442.0
2015-11-11 15:35:00,45.72,45.73,45.68,45.72,42679.0,32.0426,32.0496,32.0146,32.0426,42679.0
2015-11-11 15:40:00,45.71,45.78,45.69,45.72,61411.0,32.0356,32.0846,32.0216,32.0426,61411.0
2015-11-11 15:45:00,45.72,45.73,45.64,45.64,42086.0,32.0426,32.0496,31.9865,31.9865,42086.0
2015-11-11 15:50:00,45.65,45.76,45.64,45.73,102973.0,31.9935,32.0706,31.9865,32.0496,102973.0
2015-11-11 15:55:00,45.74,45.75,45.62,45.64,145603.0,32.0566,32.0636,31.9725,31.9865,145603.0
2015-11-12 09:30:00,44.97,44.97,44.4,44.63,168171.0,31.517,31.517,31.1175,31.2787,168171.0
2015-11-12 09:35:00,44.65,45.18,44.53,44.83,102287.0,31.2927,31.6641,31.2086,31.4188,102287.0
2015-11-12 09:40:00,44.8,45.06,44.71,45.03,89031.0,31.3978,31.58,31.3347,31.559,89031.0
2015-11-12 09:45:00,45.01,45.49,44.89,45.48,60014.0,31.545,31.8814,31.4609,31.8744,60014.0
2015-11-12 09:50:00,45.5,45.72,45.43,45.54,75628.0,31.8884,32.0426,31.8393,31.9164,75628.0
2015-11-12 09:55:00,45.54,45.81,45.54,45.72,59677.0,31.9164,32.1057,31.9164,32.0426,59677.0
2015-11-12 10:00:00,45.7,45.77,45.5,45.5,91015.0,32.0286,32.0776,31.8884,31.8884,91015.0
2015-11-12 10:05:00,45.51,45.52,45.36,45.49,83504.0,31.8954,31.9024,31.7903,31.8814,83504.0
2015-11-12 10:10:00,45.49,45.52,45.26,45.39,64492.0,31.8814,31.9024,31.7202,31.8113,64492.0
2015-11-12 10:15:00,45.42,45.78,45.42,45.76,70661.0,31.8323,32.0846,31.8323,32.0706,70661.0
2015-11-12 10:20:00,45.77,45.83,45.59,45.66,55945.0,32.0776,32.1197,31.9515,32.0005,55945.0
2015-11-12 10:25:00,45.67,45.83,45.58,45.6,53298.0,32.0076,32.1197,31.9445,31.9585,53298.0
2015-11-12 10:30:00,45.59,45.74,45.56,45.63,52686.0,31.9515,32.0566,31.9305,31.9795,52686.0
2015-11-12 10:35:00,45.63,45.95,45.6,45.84,67282.0,31.9795,32.2038,31.9585,32.1267,67282.0
2015-11-12 10:40:00,45.82,45.94,45.77,45.89,49245.0,32.1127,32.1968,32.0776,32.1617,49245.0
2015-11-12 10:45:00,45.88,45.88,45.67,45.72,45390.0,32.1547,32.1547,32.0076,32.0426,45390.0
2015-11-12 10:50:00,45.73,45.8,45.61,45.8,43970.0,32.0496,32.0987,31.9655,32.0987,43970.0
2015-11-12 10:55:00,45.82,45.93,45.81,45.91,39445.0,32.1127,32.1898,32.1057,32.1758,39445.0
2015-11-12 11:00:00,45.93,46.07,45.52,45.74,101565.0,32.1898,32.2879,31.9024,32.0566,101565.0
2015-11-12 11:05:00,45.76,45.9,45.67,45.83,37616.0,32.0706,32.1687,32.0076,32.1197,37616.0
2015-11-12 11:10:00,45.85,45.87,45.7,45.78,40539.0,32.1337,32.1477,32.0286,32.0846,40539.0
2015-11-12 11:15:00,45.79,45.79,45.4,45.4,55897.0,32.0917,32.0917,31.8183,31.8183,55897.0
2015-11-12 11:20:00,45.37,45.44,45.21,45.21,54868.0,31.7973,31.8464,31.6852,31.6852,54868.0
2015-11-12 11:25:00,45.22,45.22,45.04,45.07,69175.0,31.6922,31.6922,31.566,31.587,69175.0
2015-11-12 11:30:00,45.08,45.19,45.0,45.09,89078.0,31.5941,31.6711,31.538,31.6011,89078.0
2015-11-12 11:35:00,45.09,45.2,45.03,45.08,35789.0,31.6011,31.6782,31.559,31.5941,35789.0
2015-11-12 11:40:00,45.07,45.35,45.04,45.23,42210.0,31.587,31.7833,31.566,31.6992,42210.0
2015-11-12 11:45:00,45.22,45.22,45.08,45.12,42337.0,31.6922,31.6922,31.5941,31.6221,42337.0
2015-11-12 11:50:00,45.1,45.22,45.07,45.09,36566.0,31.6081,31.6922,31.587,31.6011,36566.0
2015-11-12 11:55:00,45.09,45.2,45.08,45.19,37732.0,31.6011,31.6782,31.5941,31.6711,37732.0
2015-11-12 12:00:00,45.19,45.36,45.17,45.32,49388.0,31.6711,31.7903,31.6571,31.7623,49388.0
2015-11-12 12:05:00,45.33,45.33,45.1,45.11,41684.0,31.7693,31.7693,31.6081,31.6151,41684.0
2015-11-12 12:10:00,45.1,45.13,45.01,45.07,33946.0,31.6081,31.6291,31.545,31.587,33946.0
2015-11-12 12:15:00,45.07,45.32,45.05,45.31,61716.0,31.587,31.7623,31.573,31.7552,61716.0
2015-11-12 12:20:00,45.31,45.36,45.15,45.17,43314.0,31.7552,31.7903,31.6431,31.6571,43314.0
2015-11-12 12:25:00,45.17,45.3,45.17,45.3,49699.0,31.6571,31.7482,31.6571,31.7482,49699.0
2015-11-12 12:30:00,45.3,45.45,45.26,45.45,48690.0,31.7482,31.8534,31.7202,31.8534,48690.0
2015-11-12 12:35:00,45.45,45.45,45.28,45.3,33482.0,31.8534,31.8534,31.7342,31.7482,33482.0
2015-11-12 12:40:00,45.3,45.44,45.29,45.42,30239.0,31.7482,31.8464,31.7412,31.8323,30239.0
2015-11-12 12:45:00,45.43,45.52,45.42,45.51,30728.0,31.8393,31.9024,31.8323,31.8954,30728.0
2015-11-12 12:50:00,45.52,45.6,45.5,45.56,40520.0,31.9024,31.9585,31.8884,31.9305,40520.0
2015-11-12 12:55:00,45.57,45.62,45.53,45.56,24944.0,31.9375,31.9725,31.9094,31.9305,24944.0
2015-11-12 13:00:00,45.57,45.81,45.56,45.79,49167.0,31.9375,32.1057,31.9305,32.0917,49167.0
2015-11-12 13:05:00,45.79,45.79,45.66,45.66,28948.0,32.0917,32.0917,32.0005,32.0005,28948.0
2015-11-12 13:10:00,45.67,45.74,45.57,45.6,58518.0,32.0076,32.0566,31.9375,31.9585,58518.0
2015-11-12 13:15:00,45.59,45.78,45.57,45.78,59848.0,31.9515,32.0846,31.9375,32.0846,59848.0
2015-11-12 13:20:00,45.77,45.82,45.59,45.66,77866.0,32.0776,32.1127,31.9515,32.0005,77866.0
2015-11-12 13:25:00,45.66,45.82,45.66,45.7,42663.0,32.0005,32.1127,32.0005,32.0286,42663.0
2015-11-12 13:30:00,45.68,45.75,45.68,45.73,53071.0,32.0146,32.0636,32.0146,32.0496,53071.0
2015-11-12 13:35:00,45.74,45.77,45.66,45.77,66589.0,32.0566,32.0776,32.0005,32.0776,66589.0
2015-11-12 13:40:00,45.76,45.89,45.62,45.64,47471.0,32.0706,32.1617,31.9725,31.9865,47471.0
2015-11-12 13:45:00,45.64,45.65,45.5,45.56,42058.0,31.9865,31.9935,31.8884,31.9305,42058.0
2015-11-12 13:50:00,45.57,45.57,45.38,45.45,62256.0,31.9375,31.9375,31.8043,31.8534,62256.0
2015-11-12 13:55:00,45.45,45.52,45.36,45.36,57202.0,31.8534,31.9024,31.7903,31.7903,57202.0
2015-11-12 14:00:00,45.38,45.4,45.24,45.35,68035.0,31.8043,31.8183,31.7062,31.7833,68035.0
2015-11-12 14:05:00,45.35,45.36,45.23,45.28,40148.0,31.7833,31.7903,31.6992,31.7342,40148.0
2015-11-12 14:10:00,45.27,45.29,45.2,45.22,54743.0,31.7272,31.7412,31.6782,31.6922,54743.0
2015-11-12 14:15:00,45.22,45.24,45.11,45.14,46101.0,31.6922,31.7062,31.6151,31.6361,46101.0
2015-11-12 14:20:00,45.14,45.24,45.13,45.23,42969.0,31.6361,31.7062,31.6291,31.6992,42969.0
2015-11-12 14:25:00,45.22,45.25,45.16,45.18,77458.0,31.6922,31.7132,31.6501,31.6641,77458.0
2015-11-12 14:30:00,45.19,45.19,45.02,45.1,77209.0,31.6711,31.6711,31.552,31.6081,77209.0
2015-11-12 14:35:00,45.1,45.16,45.06,45.09,57222.0,31.6081,31.6501,31.58,31.6011,57222.0
2015-11-12 14:40:00,45.09,45.1,44.99,45.08,72314.0,31.6011,31.6081,31.531,31.5941,72314.0
2015-11-12 14:45:00,45.07,45.07,44.95,45.02,61011.0,31.587,31.587,31.5029,31.552,61011.0
2015-11-12 14:50:00,45.02,45.04,44.95,44.98,62936.0,31.552,31.566,31.5029,31.524,62936.0
2015-11-12 14:55:00,44.97,45.02,44.94,44.98,61852.0,31.517,31.552,31.4959,31.524,61852.0
2015-11-12 15:00:00,44.97,45.02,44.96,44.97,73936.0,31.517,31.552,31.51,31.517,73936.0
2015-11-12 15:05:00,44.98,45.05,44.98,45.03,73205.0,31.524,31.573,31.524,31.559,73205.0
2015-11-12 15:10:00,45.03,45.05,44.96,45.05,148243.0,31.559,31.573,31.51,31.573,148243.0
2015-11-12 15:15:00,45.05,45.09,45.01,45.01,88565.0,31.573,31.6011,31.545,31.545,88565.0
2015-11-12 15:20:00,45.01,45.04,44.98,45.01,93257.0,31.545,31.566,31.524,31.545,93257.0
2015-11-12 15:25:00,45.01,45.04,44.99,45.0,75573.0,31.545,31.566,31.531,31.538,75573.0
2015-11-12 15:30:00,45.0,45.02,44.94,44.96,98242.0,31.538,31.552,31.4959,31.51,98242.0
2015-11-12 15:35:00,44.95,44.96,44.83,44.84,210291.0,31.5029,31.51,31.4188,31.4259,210291.0
2015-11-12 15:40:00,44.85,44.86,44.78,44.84,119590.0,31.4329,31.4399,31.3838,31.4259,119590.0
2015-11-12 15:45:00,44.83,44.95,44.83,44.94,104277.0,31.4188,31.5029,31.4188,31.4959,104277.0
2015-11-12 15:50:00,44.94,44.95,44.9,44.95,164211.0,31.4959,31.5029,31.4679,31.5029,164211.0
2015-11-12 15:55:00,44.95,45.08,44.95,45.07,308760.0,31.5029,31.5941,31.5029,31.587,308760.0
2015-11-13 09:30:00,45.0,45.18,44.93,45.1,77354.0,31.538,31.6641,31.4889,31.6081,77354.0
2015-11-13 09:35:00,45.08,45.2,44.91,45.18,69987.0,31.5941,31.6782,31.4749,31.6641,69987.0
2015-11-13 09:40:00,45.2,45.38,45.11,45.13,65811.0,31.6782,31.8043,31.6151,31.6291,65811.0
2015-11-13 09:45:00,45.15,45.15,44.72,44.76,92756.0,31.6431,31.6431,31.3417,31.3698,92756.0
2015-11-13 09:50:00,44.77,44.82,44.53,44.58,59921.0,31.3768,31.4118,31.2086,31.2436,59921.0
2015-11-13 09:55:00,44.57,44.67,44.48,44.66,37869.0,31.2366,31.3067,31.1735,31.2997,37869.0
2015-11-13 10:00:00,44.62,44.71,44.53,44.69,58768.0,31.2717,31.3347,31.2086,31.3207,58768.0
2015-11-13 10:05:00,44.69,44.72,44.53,44.57,82224.0,31.3207,31.3417,31.2086,31.2366,82224.0
2015-11-13 10:10:00,44.61,44.7,44.52,44.54,36135.0,31.2647,31.3277,31.2016,31.2156,36135.0
2015-11-13 10:15:00,44.54,44.77,44.51,44.72,34029.0,31.2156,31.3768,31.1946,31.3417,34029.0
2015-11-13 10:20:00,44.73,44.93,44.71,44.9,39786.0,31.3488,31.4889,31.3347,31.4679,39786.0
2015-11-13 10:25:00,44.87,45.13,44.85,44.97,33688.0,31.4469,31.6291,31.4329,31.517,33688.0
2015-11-13 10:30:00,44.97,45.16,44.9,44.99,38610.0,31.517,31.6501,31.4679,31.531,38610.0
2015-11-13 10:35:00,45.0,45.07,44.93,44.98,43509.0,31.538,31.587,31.4889,31.524,43509.0
2015-11-13 10:40:00,44.97,45.09,44.91,45.01,71867.0,31.517,31.6011,31.4749,31.545,71867.0
2015-11-13 10:45:00,45.0,45.08,44.91,45.06,65930.0,31.538,31.5941,31.4749,31.58,65930.0
2015-11-13 10:50:00,45.06,45.24,44.97,45.21,119962.0,31.58,31.7062,31.517,31.6852,119962.0
2015-11-13 10:55:00,45.19,45.29,45.11,45.17,146207.0,31.6711,31.7412,31.6151,31.6571,146207.0
2015-11-13 11:00:00,45.18,45.25,45.0,45.22,32483.0,31.6641,31.7132,31.538,31.6922,32483.0
2015-11-13 11:05:00,45.23,45.23,45.01,45.03,38520.0,31.6992,31.6992,31.545,31.559,38520.0
2015-11-13 11:10:00,45.01,45.03,44.95,44.96,15836.0,31.545,31.559,31.5029,31.51,15836.0
2015-11-13 11:15:00,44.96,44.97,44.67,44.74,44312.0,31.51,31.517,31.3067,31.3558,44312.0
2015-11-13 11:20:00,44.74,44.89,44.71,44.85,32568.0,31.3558,31.4609,31.3347,31.4329,32568.0
2015-11-13 11:25:00,44.86,44.93,44.83,44.85,26300.0,31.4399,31.4889,31.4188,31.4329,26300.0
2015-11-13 11:30:00,44.84,44.99,44.82,44.9,22527.0,31.4259,31.531,31.4118,31.4679,22527.0
2015-11-13 11:35:00,44.91,45.01,44.88,44.94,19091.0,31.4749,31.545,31.4539,31.4959,19091.0
2015-11-13 11:40:00,44.93,45.12,44.91,45.1,25289.0,31.4889,31.6221,31.4749,31.6081,25289.0
2015-11-13 11:45:00,45.12,45.29,45.11,45.19,47586.0,31.6221,31.7412,31.6151,31.6711,47586.0
2015-11-13 11:50:00,45.18,45.33,45.16,45.26,126937.0,31.6641,31.7693,31.6501,31.7202,126937.0
2015-11-13 11:55:00,45.27,45.59,45.21,45.59,42157.0,31.7272,31.9515,31.6852,31.9515,42157.0
2015-11-13 12:00:00,45.6,45.7,45.46,45.67,40204.0,31.9585,32.0286,31.8604,32.0076,40204.0
2015-11-13 12:05:00,45.69,45.71,45.54,45.71,46361.0,32.0216,32.0356,31.9164,32.0356,46361.0
2015-11-13 12:10:00,45.71,45.8,45.68,45.8,39401.0,32.0356,32.0987,32.0146,32.0987,39401.0
2015-11-13 12:15:00,45.81,45.84,45.71,45.8,34421.0,32.1057,32.1267,32.0356,32.0987,34421.0
2015-11-13 12:20:00,45.78,45.79,45.6,45.61,20846.0,32.0846,32.0917,31.9585,31.9655,20846.0
2015-11-13 12:25:00,45.6,45.65,45.49,45.49,29479.0,31.9585,31.9935,31.8814,31.8814,29479.0
2015-11-13 12:30:00,45.5,45.54,45.43,45.51,18522.0,31.8884,31.9164,31.8393,31.8954,18522.0
2015-11-13 12:35:00,45.5,45.52,45.37,45.42,26745.0,31.8884,31.9024,31.7973,31.8323,26745.0
2015-11-13 12:40:00,45.42,45.43,45.32,45.39,45395.0,31.8323,31.8393,31.7623,31.8113,45395.0
2015-11-13 12:45:00,45.39,45.48,45.35,45.4,47795.0,31.8113,31.8744,31.7833,31.8183,47795.0
2015-11-13 12:50:00,45.4,45.58,45.38,45.57,100829.0,31.8183,31.9445,31.8043,31.9375,100829.0
2015-11-13 12:55:00,45.59,45.68,45.56,45.56,19071.0,31.9515,32.0146,31.9305,31.9305,19071.0
2015-11-13 13:00:00,45.57,45.67,45.46,45.48,22333.0,31.9375,32.0076,31.8604,31.8744,22333.0
2015-11-13 13:05:00,45.49,45.51,45.16,45.17,43185.0,31.8814,31.8954,31.6501,31.6571,43185.0
2015-11-13 13:10:00,45.19,45.21,45.13,45.16,128123.0,31.6711,31.6852,31.6291,31.6501,128123.0
2015-11-13 13:15:00,45.16,45.29,45.05,45.28,51413.0,31.6501,31.7412,31.573,31.7342,51413.0
2015-11-13 13:20:00,45.28,45.29,45.06,45.13,43638.0,31.7342,31.7412,31.58,31.6291,43638.0
2015-11-13 13:25:00,45.13,45.31,45.13,45.29,55255.0,31.6291,31.7552,31.6291,31.7412,55255.0
2015-11-13 13:30:00,45.28,45.38,45.26,45.28,43633.0,31.7342,31.8043,31.7202,31.7342,43633.0
2015-11-13 13:35:00,45.27,45.3,45.1,45.12,33237.0,31.7272,31.7482,31.6081,31.6221,33237.0
2015-11-13 13:40:00,45.12,45.2,45.06,45.06,26471.0,31.6221,31.6782,31.58,31.58,26471.0
2015-11-13 13:45:00,45.05,45.14,45.02,45.11,48048.0,31.573,31.6361,31.552,31.6151,48048.0
2015-11-13 13:50:00,45.1,45.3,45.06,45.29,60223.0,31.6081,31.7482,31.58,31.7412,60223.0
2015-11-13 13:55:00,45.28,45.3,45.13,45.15,33691.0,31.7342,31.7482,31.6291,31.6431,33691.0
2015-11-13 14:00:00,45.13,45.24,45.1,45.12,37263.0,31.6291,31.7062,31.6081,31.6221,37263.0
2015-11-13 14:05:00,45.12,45.2,45.11,45.14,30401.0,31.6221,31.6782,31.6151,31.6361,30401.0
2015-11-13 14:10:00,45.14,45.25,45.09,45.15,51770.0,31.6361,31.7132,31.6011,31.6431,51770.0
2015-11-13 14:15:00,45.14,45.33,45.1,45.24,62887.0,31.6361,31.7693,31.6081,31.7062,62887.0
2015-11-13 14:20:00,45.26,45.37,45.25,45.32,52493.0,31.7202,31.7973,31.7132,31.7623,52493.0
2015-11-13 14:25:00,45.3,45.43,45.28,45.36,49691.0,31.7482,31.8393,31.7342,31.7903,49691.0
2015-11-13 14:30:00,45.36,45.52,45.34,45.49,58104.0,31.7903,31.9024,31.7763,31.8814,58104.0
2015-11-13 14:35:00,45.49,45.49,45.38,45.39,58030.0,31.8814,31.8814,31.8043,31.8113,58030.0
2015-11-13 14:40:00,45.38,45.42,45.33,45.34,71885.0,31.8043,31.8323,31.7693,31.7763,71885.0
2015-11-13 14:45:00,45.33,45.34,45.06,45.09,54493.0,31.7693,31.7763,31.58,31.6011,54493.0
2015-11-13 14:50:00,45.12,45.19,45.03,45.05,52157.0,31.6221,31.6711,31.559,31.573,52157.0
2015-11-13 14:55:00,45.06,45.08,45.0,45.04,34695.0,31.58,31.5941,31.538,31.566,34695.0
2015-11-13 15:00:00,45.04,45.11,45.03,45.08,106362.0,31.566,31.6151,31.559,31.5941,106362.0
2015-11-13 15:05:00,45.09,45.11,45.06,45.09,37285.0,31.6011,31.6151,31.58,31.6011,37285.0
2015-11-13 15:10:00,45.1,45.23,45.07,45.22,43528.0,31.6081,31.6992,31.587,31.6922,43528.0
2015-11-13 15:15:00,45.22,45.22,45.06,45.1,41001.0,31.6922,31.6922,31.58,31.6081,41001.0
2015-11-13 15:20:00,45.1,45.1,44.95,45.04,56909.0,31.6081,31.6081,31.5029,31.566,56909.0
2015-11-13 15:25:00,45.04,45.16,45.04,45.1,52845.0,31.566,31.6501,31.566,31.6081,52845.0
2015-11-13 15:30:00,45.1,45.28,45.09,45.16,83742.0,31.6081,31.7342,31.6011,31.6501,83742.0
2015-11-13 15:35:00,45.16,45.19,45.12,45.14,64128.0,31.6501,31.6711,31.6221,31.6361,64128.0
2015-11-13 15:40:00,45.13,45.22,45.05,45.08,99198.0,31.6291,31.6922,31.573,31.5941,99198.0
2015-11-13 15:45:00,45.07,45.15,45.02,45.11,90065.0,31.587,31.6431,31.552,31.6151,90065.0
2015-11-13 15:50:00,45.1,45.16,45.09,45.11,115188.0,31.6081,31.6501,31.6011,31.6151,115188.0
2015-11-13 15:55:00,45.12,45.14,45.0,45.06,281356.0,31.6221,31.6361,31.538,31.58,281356.0
2015-11-16 09:30:00,45.01,45.78,45.01,45.47,71596.0,31.545,32.0846,31.545,31.8674,71596.0
2015-11-16 09:35:00,45.48,46.2,45.48,46.14,52198.0,31.8744,32.379,31.8744,32.3369,52198.0
2015-11-16 09:40:00,46.15,46.25,45.83,45.96,94906.0,32.344,32.414,32.1197,32.2108,94906.0
2015-11-16 09:45:00,45.93,46.05,45.78,45.89,53504.0,32.1898,32.2739,32.0846,32.1617,53504.0
2015-11-16 09:50:00,45.9,46.03,45.61,45.82,91983.0,32.1687,32.2599,31.9655,32.1127,91983.0
2015-11-16 09:55:00,45.84,46.01,45.61,45.64,88469.0,32.1267,32.2458,31.9655,31.9865,88469.0
2015-11-16 10:00:00,45.64,45.72,45.5,45.55,118986.0,31.9865,32.0426,31.8884,31.9235,118986.0
2015-11-16 10:05:00,45.55,45.66,45.22,45.29,47844.0,31.9235,32.0005,31.6922,31.7412,47844.0
2015-11-16 10:10:00,45.31,45.77,45.25,45.74,39195.0,31.7552,32.0776,31.7132,32.0566,39195.0
2015-11-16 10:15:00,45.76,45.83,45.55,45.65,41154.0,32.0706,32.1197,31.9235,31.9935,41154.0
2015-11-16 10:20:00,45.63,45.94,45.57,45.87,30875.0,31.9795,32.1968,31.9375,32.1477,30875.0
2015-11-16 10:25:00,45.87,45.94,45.7,45.76,20699.0,32.1477,32.1968,32.0286,32.0706,20699.0
2015-11-16 10:30:00,45.74,45.74,45.52,45.55,47925.0,32.0566,32.0566,31.9024,31.9235,47925.0
2015-11-16 10:35:00,45.55,45.61,45.46,45.6,57686.0,31.9235,31.9655,31.8604,31.9585,57686.0
2015-11-16 10:40:00,45.59,45.7,45.55,45.61,16667.0,31.9515,32.0286,31.9235,31.9655,16667.0
2015-11-16 10:45:00,45.61,45.65,45.54,45.54,19787.0,31.9655,31.9935,31.9164,31.9164,19787.0
2015-11-16 10:50:00,45.52,45.55,45.23,45.23,24219.0,31.9024,31.9235,31.6992,31.6992,24219.0
2015-11-16 10:55:00,45.23,45.25,44.96,45.12,60992.0,31.6992,31.7132,31.51,31.6221,60992.0
2015-11-16 11:00:00,45.12,45.24,45.04,45.04,19498.0,31.6221,31.7062,31.566,31.566,19498.0
2015-11-16 11:05:00,45.06,45.15,45.0,45.07,19437.0,31.58,31.6431,31.538,31.587,19437.0
2015-11-16 11:10:00,45.05,45.17,44.97,45.0,17143.0,31.573,31.6571,31.517,31.538,17143.0
2015-11-16 11:15:00,44.99,45.25,44.99,45.19,19529.0,31.531,31.7132,31.531,31.6711,19529.0
2015-11-16 11:20:00,45.23,45.32,45.14,45.16,47930.0,31.6992,31.7623,31.6361,31.6501,47930.0
2015-11-16 11:25:00,45.16,45.16,45.01,45.08,29521.0,31.6501,31.6501,31.545,31.5941,29521.0
2015-11-16 11:30:00,45.1,45.28,45.08,45.17,20840.0,31.6081,31.7342,31.5941,31.6571,20840.0
2015-11-16 11:35:00,45.15,45.24,45.1,45.21,24508.0,31.6431,31.7062,31.6081,31.6852,24508.0
2015-11-16 11:40:00,45.21,45.36,45.2,45.32,15912.0,31.6852,31.7903,31.6782,31.7623,15912.0
2015-11-16 11:45:00,45.32,45.52,45.32,45.43,21024.0,31.7623,31.9024,31.7623,31.8393,21024.0
2015-11-16 11:50:00,45.41,45.43,45.34,45.38,20827.0,31.8253,31.8393,31.7763,31.8043,20827.0
2015-11-16 11:55:00,45.39,45.42,45.2,45.25,26164.0,31.8113,31.8323,31.6782,31.7132,26164.0
2015-11-16 12:00:00,45.28,45.38,45.23,45.35,19756.0,31.7342,31.8043,31.6992,31.7833,19756.0
2015-11-16 12:05:00,45.37,45.37,45.24,45.31,14980.0,31.7973,31.7973,31.7062,31.7552,14980.0
2015-11-16 12:10:00,45.33,45.41,45.31,45.37,13524.0,31.7693,31.8253,31.7552,31.7973,13524.0
2015-11-16 12:15:00,45.38,45.45,45.35,45.45,23499.0,31.8043,31.8534,31.7833,31.8534,23499.0
2015-11-16 12:20:00,45.46,45.82,45.46,45.77,41192.0,31.8604,32.1127,31.8604,32.0776,41192.0
2015-11-16 12:25:00,45.77,45.78,45.71,45.76,26311.0,32.0776,32.0846,32.0356,32.0706,26311.0
2015-11-16 12:30:00,45.75,45.85,45.72,45.76,35853.0,32.0636,32.1337,32.0426,32.0706,35853.0
2015-11-16 12:35:00,45.75,45.92,45.74,45.87,21443.0,32.0636,32.1828,32.0566,32.1477,21443.0
2015-11-16 12:40:00,45.89,46.05,45.89,45.98,34830.0,32.1617,32.2739,32.1617,32.2248,34830.0
2015-11-16 12:45:00,45.99,45.99,45.82,45.82,31459.0,32.2318,32.2318,32.1127,32.1127,31459.0
2015-11-16 12:50:00,45.82,45.86,45.75,45.82,12041.0,32.1127,32.1407,32.0636,32.1127,12041.0
2015-11-16 12:55:00,45.82,45.85,45.76,45.81,14936.0,32.1127,32.1337,32.0706,32.1057,14936.0
2015-11-16 13:00:00,45.84,46.02,45.82,45.97,25653.0,32.1267,32.2528,32.1127,32.2178,25653.0
2015-11-16 13:05:00,45.97,46.06,45.97,46.02,51482.0,32.2178,32.2809,32.2178,32.2528,51482.0
2015-11-16 13:10:00,46.0,46.08,46.0,46.02,95433.0,32.2388,32.2949,32.2388,32.2528,95433.0
2015-11-16 13:15:00,46.03,46.19,46.02,46.17,33397.0,32.2599,32.372,32.2528,32.358,33397.0
2015-11-16 13:20:00,46.17,46.25,46.15,46.17,43360.0,32.358,32.414,32.344,32.358,43360.0
2015-11-16 13:25:00,46.18,46.19,46.01,46.03,64252.0,32.365,32.372,32.2458,32.2599,64252.0
2015-11-16 13:30:00,46.03,46.04,45.87,45.89,45141.0,32.2599,32.2669,32.1477,32.1617,45141.0
2015-11-16 13:35:00,45.86,45.99,45.86,45.88,20107.0,32.1407,32.2318,32.1407,32.1547,20107.0
2015-11-16 13:40:00,45.88,45.98,45.88,45.93,26248.0,32.1547,32.2248,32.1547,32.1898,26248.0
2015-11-16 13:45:00,45.92,46.03,45.91,46.0,17041.0,32.1828,32.2599,32.1758,32.2388,17041.0
2015-11-16 13:50:00,46.01,46.07,45.98,46.07,121429.0,32.2458,32.2879,32.2248,32.2879,121429.0
2015-11-16 13:55:00,46.08,46.09,45.97,46.01,65004.0,32.2949,32.3019,32.2178,32.2458,65004.0
2015-11-16 14:00:00,46.03,46.12,46.01,46.07,76376.0,32.2599,32.3229,32.2458,32.2879,76376.0
2015-11-16 14:05:00,46.07,46.07,45.99,46.02,58106.0,32.2879,32.2879,32.2318,32.2528,58106.0
2015-11-16 14:10:00,46.02,46.1,45.99,46.05,39414.0,32.2528,32.3089,32.2318,32.2739,39414.0
2015-11-16 14:15:00,46.07,46.12,46.04,46.11,23150.0,32.2879,32.3229,32.2669,32.3159,23150.0
2015-11-16 14:20:00,46.11,46.17,46.08,46.12,24927.0,32.3159,32.358,32.2949,32.3229,24927.0
2015-11-16 14:25:00,46.12,46.15,46.06,46.07,23025.0,32.3229,32.344,32.2809,32.2879,23025.0
2015-11-16 14:30:00,46.06,46.24,46.03,46.22,27446.0,32.2809,32.407,32.2599,32.393,27446.0
2015-11-16 14:35:00,46.23,46.26,46.08,46.12,34788.0,32.4,32.421,32.2949,32.3229,34788.0
2015-11-16 14:40:00,46.12,46.2,46.11,46.18,28827.0,32.3229,32.379,32.3159,32.365,28827.0
2015-11-16 14:45:00,46.17,46.21,46.14,46.15,25073.0,32.358,32.386,32.3369,32.344,25073.0
2015-11-16 14:50:00,46.16,46.19,46.11,46.14,34964.0,32.351,32.372,32.3159,32.3369,34964.0
2015-11-16 14:55:00,46.14,46.15,46.02,46.09,51949.0,32.3369,32.344,32.2528,32.3019,51949.0
2015-11-16 15:00:00,46.1,46.25,46.1,46.2,39043.0,32.3089,32.414,32.3089,32.379,39043.0
2015-11-16 15:05:00,46.2,46.27,46.17,46.22,35909.0,32.379,32.4281,32.358,32.393,35909.0
2015-11-16 15:10:00,46.22,46.25,46.16,46.18,34047.0,32.393,32.414,32.351,32.365,34047.0
2015-11-16 15:15:00,46.18,46.21,46.16,46.2,38944.0,32.365,32.386,32.351,32.379,38944.0
2015-11-16 15:20:00,46.21,46.35,46.21,46.31,66603.0,32.386,32.4841,32.386,32.4561,66603.0
2015-11-16 15:25:00,46.32,46.51,46.32,46.36,52998.0,32.4631,32.5963,32.4631,32.4911,52998.0
2015-11-16 15:30:00,46.36,46.48,46.35,46.41,53345.0,32.4911,32.5752,32.4841,32.5262,53345.0
2015-11-16 15:35:00,46.4,46.48,46.39,46.43,46972.0,32.5192,32.5752,32.5122,32.5402,46972.0
2015-11-16 15:40:00,46.43,46.47,46.35,46.42,58128.0,32.5402,32.5682,32.4841,32.5332,58128.0
2015-11-16 15:45:00,46.42,46.47,46.4,46.43,57731.0,32.5332,32.5682,32.5192,32.5402,57731.0
2015-11-16 15:50:00,46.42,46.47,46.39,46.45,84728.0,32.5332,32.5682,32.5122,32.5542,84728.0
2015-11-16 15:55:00,46.45,46.54,46.4,46.51,156035.0,32.5542,32.6173,32.5192,32.5963,156035.0
2015-11-17 09:30:00,46.15,46.15,45.8,45.86,46568.0,32.344,32.344,32.0987,32.1407,46568.0
2015-11-17 09:35:00,45.86,45.89,45.27,45.3,59276.0,32.1407,32.1617,31.7272,31.7482,59276.0
2015-11-17 09:40:00,45.3,45.37,45.0,45.06,47949.0,31.7482,31.7973,31.538,31.58,47949.0
2015-11-17 09:45:00,45.08,45.41,45.07,45.16,49914.0,31.5941,31.8253,31.587,31.6501,49914.0
2015-11-17 09:50:00,45.18,45.71,45.15,45.56,70815.0,31.6641,32.0356,31.6431,31.9305,70815.0
2015-11-17 09:55:00,45.57,46.05,45.57,46.02,43765.0,31.9375,32.2739,31.9375,32.2528,43765.0
2015-11-17 10:00:00,46.04,46.15,45.58,45.64,129113.0,32.2669,32.344,31.9445,31.9865,129113.0
2015-11-17 10:05:00,45.64,45.96,45.51,45.95,62523.0,31.9865,32.2108,31.8954,32.2038,62523.0
2015-11-17 10:10:00,45.91,46.22,45.82,45.99,64869.0,32.1758,32.393,32.1127,32.2318,64869.0
2015-11-17 10:15:00,45.97,46.05,45.75,45.89,235439.0,32.2178,32.2739,32.0636,32.1617,235439.0
2015-11-17 10:20:00,45.89,45.93,45.53,45.54,45473.0,32.1617,32.1898,31.9094,31.9164,45473.0
2015-11-17 10:25:00,45.54,45.9,45.53,45.9,41575.0,31.9164,32.1687,31.9094,32.1687,41575.0
2015-11-17 10:30:00,45.88,46.13,45.78,46.13,84383.0,32.1547,32.3299,32.0846,32.3299,84383.0
2015-11-17 10:35:00,46.11,46.29,46.05,46.24,42399.0,32.3159,32.4421,32.2739,32.407,42399.0
2015-11-17 10:40:00,46.23,46.38,46.17,46.21,53091.0,32.4,32.5052,32.358,32.386,53091.0
2015-11-17 10:45:00,46.21,46.49,46.21,46.44,69044.0,32.386,32.5822,32.386,32.5472,69044.0
2015-11-17 10:50:00,46.44,46.44,46.17,46.17,66670.0,32.5472,32.5472,32.358,32.358,66670.0
2015-11-17 10:55:00,46.17,46.37,46.05,46.07,58210.0,32.358,32.4981,32.2739,32.2879,58210.0
2015-11-17 11:00:00,46.07,46.25,46.04,46.24,42513.0,32.2879,32.414,32.2669,32.407,42513.0
2015-11-17 11:05:00,46.25,46.27,46.03,46.15,29651.0,32.414,32.4281,32.2599,32.344,29651.0
2015-11-17 11:10:00,46.16,46.22,45.99,46.07,25053.0,32.351,32.393,32.2318,32.2879,25053.0
2015-11-17 11:15:00,46.03,46.24,46.02,46.21,30767.0,32.2599,32.407,32.2528,32.386,30767.0
2015-11-17 11:20:00,46.24,46.31,46.17,46.25,51314.0,32.407,32.4561,32.358,32.414,51314.0
2015-11-17 11:25:00,46.26,46.36,46.13,46.3,24761.0,32.421,32.4911,32.3299,32.4491,24761.0
2015-11-17 11:30:00,46.27,46.41,46.24,46.37,24342.0,32.4281,32.5262,32.407,32.4981,24342.0
2015-11-17 11:35:00,46.38,46.38,46.24,46.27,22937.0,32.5052,32.5052,32.407,32.4281,22937.0
2015-11-17 11:40:00,46.25,46.34,46.06,46.09,35638.0,32.414,32.4771,32.2809,32.3019,35638.0
2015-11-17 11:45:00,46.07,46.16,46.06,46.13,15982.0,32.2879,32.351,32.2809,32.3299,15982.0
2015-11-17 11:50:00,46.13,46.3,46.1,46.29,26235.0,32.3299,32.4491,32.3089,32.4421,26235.0
2015-11-17 11:55:00,46.27,46.27,46.15,46.16,60456.0,32.4281,32.4281,32.344,32.351,60456.0
2015-11-17 12:00:00,46.18,46.33,46.14,46.32,34842.0,32.365,32.4701,32.3369,32.4631,34842.0
2015-11-17 12:05:00,46.32,46.37,46.12,46.19,25949.0,32.4631,32.4981,32.3229,32.372,25949.0
2015-11-17 12:10:00,46.2,46.36,46.19,46.28,18868.0,32.379,32.4911,32.372,32.4351,18868.0
2015-11-17 12:15:00,46.28,46.34,46.24,46.26,21228.0,32.4351,32.4771,32.407,32.421,21228.0
2015-11-17 12:20:00,46.25,46.31,46.16,46.24,27878.0,32.414,32.4561,32.351,32.407,27878.0
2015-11-17 12:25:00,46.23,46.27,46.09,46.19,34388.0,32.4,32.4281,32.3019,32.372,34388.0
2015-11-17 12:30:00,46.18,46.27,46.18,46.2,12614.0,32.365,32.4281,32.365,32.379,12614.0
2015-11-17 12:35:00,46.18,46.19,45.98,45.98,21961.0,32.365,32.372,32.2248,32.2248,21961.0
2015-11-17 12:40:00,45.98,46.05,45.92,46.03,26866.0,32.2248,32.2739,32.1828,32.2599,26866.0
2015-11-17 12:45:00,46.02,46.17,45.99,46.17,13146.0,32.2528,32.358,32.2318,32.358,13146.0
2015-11-17 12:50:00,46.18,46.24,46.01,46.01,20613.0,32.365,32.407,32.2458,32.2458,20613.0
2015-11-17 12:55:00,46.01,46.1,46.0,46.09,17198.0,32.2458,32.3089,32.2388,32.3019,17198.0
2015-11-17 13:00:00,46.11,46.2,46.06,46.15,15114.0,32.3159,32.379,32.2809,32.344,15114.0
2015-11-17 13:05:00,46.16,46.16,45.96,45.98,21522.0,32.351,32.351,32.2108,32.2248,21522.0
2015-11-17 13:10:00,45.99,46.17,45.95,46.13,18817.0,32.2318,32.358,32.2038,32.3299,18817.0
2015-11-17 13:15:00,46.15,46.15,45.95,45.96,24308.0,32.344,32.344,32.2038,32.2108,24308.0
2015-11-17 13:20:00,45.96,45.99,45.91,45.95,14692.0,32.2108,32.2318,32.1758,32.2038,14692.0
2015-11-17 13:25:00,45.95,46.0,45.92,45.96,23987.0,32.2038,32.2388,32.1828,32.2108,23987.0
2015-11-17 13:30:00,45.96,46.09,45.92,46.04,32080.0,32.2108,32.3019,32.1828,32.2669,32080.0
2015-11-17 13:35:00,46.06,46.09,45.94,45.99,20950.0,32.2809,32.3019,32.1968,32.2318,20950.0
2015-11-17 13:40:00,45.97,46.06,45.92,46.03,19716.0,32.2178,32.2809,32.1828,32.2599,19716.0
2015-11-17 13:45:00,46.03,46.09,45.94,45.99,27810.0,32.2599,32.3019,32.1968,32.2318,27810.0
2015-11-17 13:50:00,45.99,46.0,45.93,45.99,17965.0,32.2318,32.2388,32.1898,32.2318,17965.0
2015-11-17 13:55:00,45.96,46.14,45.96,46.14,26051.0,32.2108,32.3369,32.2108,32.3369,26051.0
2015-11-17 14:00:00,46.12,46.15,46.08,46.14,16451.0,32.3229,32.344,32.2949,32.3369,16451.0
2015-11-17 14:05:00,46.13,46.25,46.09,46.21,19903.0,32.3299,32.414,32.3019,32.386,19903.0
2015-11-17 14:10:00,46.22,46.32,46.22,46.28,28730.0,32.393,32.4631,32.393,32.4351,28730.0
2015-11-17 14:15:00,46.3,46.38,46.2,46.23,40929.0,32.4491,32.5052,32.379,32.4,40929.0
2015-11-17 14:20:00,46.2,46.23,46.12,46.14,20978.0,32.379,32.4,32.3229,32.3369,20978.0
2015-11-17 14:25:00,46.13,46.13,46.01,46.03,16214.0,32.3299,32.3299,32.2458,32.2599,16214.0
2015-11-17 14:30:00,46.03,46.03,45.94,46.0,37363.0,32.2599,32.2599,32.1968,32.2388,37363.0
2015-11-17 14:35:00,46.0,46.07,46.0,46.04,28439.0,32.2388,32.2879,32.2388,32.2669,28439.0
2015-11-17 14:40:00,46.05,46.08,45.86,45.87,33570.0,32.2739,32.2949,32.1407,32.1477,33570.0
2015-11-17 14:45:00,45.87,46.03,45.87,46.01,21632.0,32.1477,32.2599,32.1477,32.2458,21632.0
2015-11-17 14:50:00,46.0,46.1,45.91,45.98,25901.0,32.2388,32.3089,32.1758,32.2248,25901.0
2015-11-17 14:55:00,45.98,46.18,45.96,46.16,39305.0,32.2248,32.365,32.2108,32.351,39305.0
2015-11-17 15:00:00,46.17,46.18,46.0,46.01,30832.0,32.358,32.365,32.2388,32.2458,30832.0
2015-11-17 15:05:00,46.01,46.1,45.96,46.02,31193.0,32.2458,32.3089,32.2108,32.2528,31193.0
2015-11-17 15:10:00,46.02,46.12,45.87,46.0,39142.0,32.2528,32.3229,32.1477,32.2388,39142.0
2015-11-17 15:15:00,46.0,46.04,45.89,45.89,48853.0,32.2388,32.2669,32.1617,32.1617,48853.0
2015-11-17 15:20:00,45.89,45.98,45.84,45.89,85292.0,32.1617,32.2248,32.1267,32.1617,85292.0
2015-11-17 15:25:00,45.9,45.94,45.8,45.92,96694.0,32.1687,32.1968,32.0987,32.1828,96694.0
2015-11-17 15:30:00,45.92,46.08,45.89,46.05,81029.0,32.1828,32.2949,32.1617,32.2739,81029.0
2015-11-17 15:35:00,46.05,46.14,45.96,45.96,96429.0,32.2739,32.3369,32.2108,32.2108,96429.0
2015-11-17 15:40:00,45.97,46.07,45.95,45.96,84749.0,32.2178,32.2879,32.2038,32.2108,84749.0
2015-11-17 15:45:00,45.96,46.01,45.81,45.89,66687.0,32.2108,32.2458,32.1057,32.1617,66687.0
2015-11-17 15:50:00,45.89,46.02,45.87,46.01,70621.0,32.1617,32.2528,32.1477,32.2458,70621.0
2015-11-17 15:55:00,46.01,46.02,45.87,45.91,112414.0,32.2458,32.2528,32.1477,32.1758,112414.0
2015-11-18 09:30:00,46.48,47.0,46.4,47.0,70669.0,32.5752,32.9397,32.5192,32.9397,70669.0
2015-11-18 09:35:00,46.96,47.39,46.96,47.09,46076.0,32.9116,33.213,32.9116,33.0028,46076.0
2015-11-18 09:40:00,47.09,47.11,46.76,46.9,145934.0,33.0028,33.0168,32.7715,32.8696,145934.0
2015-11-18 09:45:00,46.9,46.98,46.75,46.77,75432.0,32.8696,32.9257,32.7645,32.7785,75432.0
2015-11-18 09:50:00,46.75,47.27,46.63,47.25,46501.0,32.7645,33.1289,32.6804,33.1149,46501.0
2015-11-18 09:55:00,47.23,47.34,46.86,46.98,21722.0,33.1009,33.178,32.8416,32.9257,21722.0
2015-11-18 10:00:00,46.96,47.04,46.77,46.97,70286.0,32.9116,32.9677,32.7785,32.9186,70286.0
2015-11-18 10:05:00,46.93,46.93,46.83,46.93,44760.0,32.8906,32.8906,32.8205,32.8906,44760.0
2015-11-18 10:10:00,46.91,47.01,46.87,46.9,76382.0,32.8766,32.9467,32.8486,32.8696,76382.0
2015-11-18 10:15:00,46.93,47.15,46.92,46.96,33098.0,32.8906,33.0448,32.8836,32.9116,33098.0
2015-11-18 10:20:00,47.0,47.14,46.92,47.11,52025.0,32.9397,33.0378,32.8836,33.0168,52025.0
2015-11-18 10:25:00,47.11,47.11,46.89,46.95,7149.0,33.0168,33.0168,32.8626,32.9046,7149.0
2015-11-18 10:30:00,46.92,47.04,46.44,46.45,28031.0,32.8836,32.9677,32.5472,32.5542,28031.0
2015-11-18 10:35:00,46.45,46.67,46.45,46.58,20772.0,32.5542,32.7084,32.5542,32.6453,20772.0
2015-11-18 10:40:00,46.6,46.9,46.58,46.88,29434.0,32.6593,32.8696,32.6453,32.8556,29434.0
2015-11-18 10:45:00,46.88,46.88,46.66,46.74,32650.0,32.8556,32.8556,32.7014,32.7575,32650.0
2015-11-18 10:50:00,46.72,46.81,46.61,46.77,21438.0,32.7434,32.8065,32.6663,32.7785,21438.0
2015-11-18 10:55:00,46.75,46.93,46.7,46.85,24923.0,32.7645,32.8906,32.7294,32.8345,24923.0
2015-11-18 11:00:00,46.84,46.92,46.77,46.87,71144.0,32.8275,32.8836,32.7785,32.8486,71144.0
2015-11-18 11:05:00,46.91,46.91,46.79,46.83,41126.0,32.8766,32.8766,32.7925,32.8205,41126.0
2015-11-18 11:10:00,46.83,46.83,46.64,46.68,42174.0,32.8205,32.8205,32.6874,32.7154,42174.0
2015-11-18 11:15:00,46.7,46.73,46.45,46.45,28634.0,32.7294,32.7504,32.5542,32.5542,28634.0
2015-11-18 11:20:00,46.49,46.54,46.42,46.42,28140.0,32.5822,32.6173,32.5332,32.5332,28140.0
2015-11-18 11:25:00,46.46,46.5,46.23,46.39,31371.0,32.5612,32.5893,32.4,32.5122,31371.0
2015-11-18 11:30:00,46.38,46.45,46.35,46.36,14337.0,32.5052,32.5542,32.4841,32.4911,14337.0
2015-11-18 11:35:00,46.38,46.45,46.35,46.38,14290.0,32.5052,32.5542,32.4841,32.5052,14290.0
2015-11-18 11:40:00,46.36,46.5,46.3,46.46,19940.0,32.4911,32.5893,32.4491,32.5612,19940.0
2015-11-18 11:45:00,46.49,46.56,46.44,46.45,27053.0,32.5822,32.6313,32.5472,32.5542,27053.0
2015-11-18 11:50:00,46.46,46.49,46.25,46.25,33108.0,32.5612,32.5822,32.414,32.414,33108.0
2015-11-18 11:55:00,46.24,46.25,46.13,46.24,13042.0,32.407,32.414,32.3299,32.407,13042.0
2015-11-18 12:00:00,46.22,46.25,46.14,46.18,32528.0,32.393,32.414,32.3369,32.365,32528.0
2015-11-18 12:05:00,46.16,46.19,45.82,45.83,25700.0,32.351,32.372,32.1127,32.1197,25700.0
2015-11-18 12:10:00,45.81,45.94,45.79,45.94,23957.0,32.1057,32.1968,32.0917,32.1968,23957.0
2015-11-18 12:15:00,45.95,46.15,45.95,46.12,13477.0,32.2038,32.344,32.2038,32.3229,13477.0
2015-11-18 12:20:00,46.12,46.22,45.97,45.97,31802.0,32.3229,32.393,32.2178,32.2178,31802.0
2015-11-18 12:25:00,45.95,46.03,45.92,45.98,19869.0,32.2038,32.2599,32.1828,32.2248,19869.0
2015-11-18 12:30:00,45.98,46.01,45.85,45.85,23658.0,32.2248,32.2458,32.1337,32.1337,23658.0
2015-11-18 12:35:00,45.86,45.9,45.83,45.86,12322.0,32.1407,32.1687,32.1197,32.1407,12322.0
2015-11-18 12:40:00,45.86,45.86,45.73,45.73,19174.0,32.1407,32.1407,32.0496,32.0496,19174.0
2015-11-18 12:45:00,45.73,45.75,45.69,45.72,13690.0,32.0496,32.0636,32.0216,32.0426,13690.0
2015-11-18 12:50:00,45.72,45.79,45.67,45.76,20234.0,32.0426,32.0917,32.0076,32.0706,20234.0
2015-11-18 12:55:00,45.79,45.88,45.78,45.86,20174.0,32.0917,32.1547,32.0846,32.1407,20174.0
2015-11-18 13:00:00,45.86,45.99,45.84,45.97,12940.0,32.1407,32.2318,32.1267,32.2178,12940.0
2015-11-18 13:05:00,45.97,46.15,45.97,46.15,15710.0,32.2178,32.344,32.2178,32.344,15710.0
2015-11-18 13:10:00,46.14,46.31,46.14,46.31,15906.0,32.3369,32.4561,32.3369,32.4561,15906.0
2015-11-18 13:15:00,46.33,46.33,46.11,46.2,20107.0,32.4701,32.4701,32.3159,32.379,20107.0
2015-11-18 13:20:00,46.19,46.24,46.11,46.11,16233.0,32.372,32.407,32.3159,32.3159,16233.0
2015-11-18 13:25:00,46.14,46.19,46.06,46.06,19964.0,32.3369,32.372,32.2809,32.2809,19964.0
2015-11-18 13:30:00,46.05,46.05,45.94,45.95,23718.0,32.2739,32.2739,32.1968,32.2038,23718.0
2015-11-18 13:35:00,45.95,46.1,45.9,46.06,12898.0,32.2038,32.3089,32.1687,32.2809,12898.0
2015-11-18 13:40:00,46.06,46.18,46.02,46.16,11962.0,32.2809,32.365,32.2528,32.351,11962.0
2015-11-18 13:45:00,46.15,46.15,45.99,46.01,49249.0,32.344,32.344,32.2318,32.2458,49249.0
2015-11-18 13:50:00,45.99,46.03,45.93,46.0,31887.0,32.2318,32.2599,32.1898,32.2388,31887.0
2015-11-18 13:55:00,45.99,46.02,45.95,45.98,25943.0,32.2318,32.2528,32.2038,32.2248,25943.0
2015-11-18 14:00:00,45.99,46.13,45.95,46.01,40336.0,32.2318,32.3299,32.2038,32.2458,40336.0
2015-11-18 14:05:00,46.05,46.33,46.03,46.29,81181.0,32.2739,32.4701,32.2599,32.4421,81181.0
2015-11-18 14:10:00,46.3,46.52,46.3,46.36,24409.0,32.4491,32.6033,32.4491,32.4911,24409.0
2015-11-18 14:15:00,46.38,46.42,46.27,46.29,16258.0,32.5052,32.5332,32.4281,32.4421,16258.0
2015-11-18 14:20:00,46.3,46.38,46.24,46.29,22880.0,32.4491,32.5052,32.407,32.4421,22880.0
2015-11-18 14:25:00,46.32,46.33,46.24,46.3,9246.0,32.4631,32.4701,32.407,32.4491,9246.0
2015-11-18 14:30:00,46.29,46.29,46.21,46.29,13683.0,32.4421,32.4421,32.386,32.4421,13683.0
2015-11-18 14:35:00,46.26,46.34,46.25,46.3,10699.0,32.421,32.4771,32.414,32.4491,10699.0
2015-11-18 14:40:00,46.28,46.42,46.28,46.39,20877.0,32.4351,32.5332,32.4351,32.5122,20877.0
2015-11-18 14:45:00,46.39,46.4,46.28,46.3,21377.0,32.5122,32.5192,32.4351,32.4491,21377.0
2015-11-18 14:50:00,46.29,46.45,46.28,46.45,27536.0,32.4421,32.5542,32.4351,32.5542,27536.0
2015-11-18 14:55:00,46.46,46.58,46.4,46.58,21610.0,32.5612,32.6453,32.5192,32.6453,21610.0
2015-11-18 15:00:00,46.59,46.61,46.46,46.53,18097.0,32.6523,32.6663,32.5612,32.6103,18097.0
2015-11-18 15:05:00,46.53,46.67,46.51,46.67,33766.0,32.6103,32.7084,32.5963,32.7084,33766.0
2015-11-18 15:10:00,46.68,46.86,46.66,46.85,48640.0,32.7154,32.8416,32.7014,32.8345,48640.0
2015-11-18 15:15:00,46.86,46.95,46.77,46.79,37172.0,32.8416,32.9046,32.7785,32.7925,37172.0
2015-11-18 15:20:00,46.78,46.88,46.74,46.74,19728.0,32.7855,32.8556,32.7575,32.7575,19728.0
2015-11-18 15:25:00,46.73,46.85,46.73,46.82,27843.0,32.7504,32.8345,32.7504,32.8135,27843.0
2015-11-18 15:30:00,46.82,46.94,46.8,46.93,38010.0,32.8135,32.8976,32.7995,32.8906,38010.0
2015-11-18 15:35:00,46.94,46.98,46.9,46.91,29061.0,32.8976,32.9257,32.8696,32.8766,29061.0
2015-11-18 15:40:00,46.92,46.99,46.9,46.98,55628.0,32.8836,32.9327,32.8696,32.9257,55628.0
2015-11-18 15:45:00,46.98,47.06,46.98,47.04,62058.0,32.9257,32.9817,32.9257,32.9677,62058.0
2015-11-18 15:50:00,47.04,47.09,47.01,47.09,74703.0,32.9677,33.0028,32.9467,33.0028,74703.0
2015-11-18 15:55:00,47.09,47.13,47.04,47.07,129193.0,33.0028,33.0308,32.9677,32.9887,129193.0
2015-11-19 09:30:00,46.5,46.61,46.04,46.59,46879.0,32.5893,32.6663,32.2669,32.6523,46879.0
2015-11-19 09:35:00,46.59,46.63,46.18,46.29,77895.0,32.6523,32.6804,32.365,32.4421,77895.0
2015-11-19 09:40:00,46.33,46.51,46.25,46.26,16571.0,32.4701,32.5963,32.414,32.421,16571.0
2015-11-19 09:45:00,46.25,46.56,46.25,46.52,23013.0,32.414,32.6313,32.414,32.6033,23013.0
2015-11-19 09:50:00,46.56,46.87,46.56,46.79,33488.0,32.6313,32.8486,32.6313,32.7925,33488.0
2015-11-19 09:55:00,46.81,46.98,46.73,46.85,49646.0,32.8065,32.9257,32.7504,32.8345,49646.0
2015-11-19 10:00:00,46.82,46.84,46.28,46.34,30863.0,32.8135,32.8275,32.4351,32.4771,30863.0
2015-11-19 10:05:00,46.36,46.43,46.18,46.3,25729.0,32.4911,32.5402,32.365,32.4491,25729.0
2015-11-19 10:10:00,46.31,46.47,46.16,46.18,34270.0,32.4561,32.5682,32.351,32.365,34270.0
2015-11-19 10:15:00,46.16,46.16,45.96,46.14,38320.0,32.351,32.351,32.2108,32.3369,38320.0
2015-11-19 10:20:00,46.11,46.19,46.0,46.07,27995.0,32.3159,32.372,32.2388,32.2879,27995.0
2015-11-19 10:25:00,46.05,46.12,45.99,45.99,23874.0,32.2739,32.3229,32.2318,32.2318,23874.0
2015-11-19 10:30:00,45.99,46.16,45.94,45.96,29984.0,32.2318,32.351,32.1968,32.2108,29984.0
2015-11-19 10:35:00,45.98,46.11,45.9,46.06,21611.0,32.2248,32.3159,32.1687,32.2809,21611.0
2015-11-19 10:40:00,46.05,46.24,45.99,46.16,24001.0,32.2739,32.407,32.2318,32.351,24001.0
2015-11-19 10:45:00,46.14,46.25,46.06,46.19,42288.0,32.3369,32.414,32.2809,32.372,42288.0
2015-11-19 10:50:00,46.21,46.22,46.04,46.05,39129.0,32.386,32.393,32.2669,32.2739,39129.0
2015-11-19 10:55:00,46.07,46.18,46.01,46.15,17107.0,32.2879,32.365,32.2458,32.344,17107.0
2015-11-19 11:00:00,46.16,46.19,46.03,46.15,24776.0,32.351,32.372,32.2599,32.344,24776.0
2015-11-19 11:05:00,46.18,46.2,46.08,46.19,23512.0,32.365,32.379,32.2949,32.372,23512.0
2015-11-19 11:10:00,46.19,46.27,46.1,46.14,38880.0,32.372,32.4281,32.3089,32.3369,38880.0
2015-11-19 11:15:00,46.15,46.17,46.0,46.03,60646.0,32.344,32.358,32.2388,32.2599,60646.0
2015-11-19 11:20:00,46.02,46.14,46.02,46.05,64082.0,32.2528,32.3369,32.2528,32.2739,64082.0
2015-11-19 11:25:00,46.05,46.15,46.01,46.09,106164.0,32.2739,32.344,32.2458,32.3019,106164.0
2015-11-19 11:30:00,46.1,46.15,45.92,45.95,54024.0,32.3089,32.344,32.1828,32.2038,54024.0
2015-11-19 11:35:00,45.95,45.99,45.89,45.91,27681.0,32.2038,32.2318,32.1617,32.1758,27681.0
2015-11-19 11:40:00,45.9,46.03,45.86,46.0,84831.0,32.1687,32.2599,32.1407,32.2388,84831.0
2015-11-19 11:45:00,45.98,46.03,45.86,45.88,92332.0,32.2248,32.2599,32.1407,32.1547,92332.0
2015-11-19 11:50:00,45.9,45.9,45.52,45.61,64067.0,32.1687,32.1687,31.9024,31.9655,64067.0
2015-11-19 11:55:00,45.6,45.75,45.54,45.69,40441.0,31.9585,32.0636,31.9164,32.0216,40441.0
2015-11-19 12:00:00,45.69,45.82,45.68,45.77,47753.0,32.0216,32.1127,32.0146,32.0776,47753.0
2015-11-19 12:05:00,45.76,45.78,45.54,45.55,23425.0,32.0706,32.0846,31.9164,31.9235,23425.0
2015-11-19 12:10:00,45.56,45.61,45.48,45.52,27859.0,31.9305,31.9655,31.8744,31.9024,27859.0
2015-11-19 12:15:00,45.51,45.56,45.47,45.47,33751.0,31.8954,31.9305,31.8674,31.8674,33751.0
2015-11-19 12:20:00,45.47,45.56,45.32,45.32,33758.0,31.8674,31.9305,31.7623,31.7623,33758.0
2015-11-19 12:25:00,45.32,45.4,45.31,45.36,31672.0,31.7623,31.8183,31.7552,31.7903,31672.0
2015-11-19 12:30:00,45.36,45.52,45.32,45.52,41976.0,31.7903,31.9024,31.7623,31.9024,41976.0
2015-11-19 12:35:00,45.51,45.69,45.51,45.65,17658.0,31.8954,32.0216,31.8954,31.9935,17658.0
2015-11-19 12:40:00,45.61,45.75,45.55,45.68,32934.0,31.9655,32.0636,31.9235,32.0146,32934.0
2015-11-19 12:45:00,45.69,45.78,45.68,45.75,34198.0,32.0216,32.0846,32.0146,32.0636,34198.0
2015-11-19 12:50:00,45.74,45.77,45.67,45.69,29224.0,32.0566,32.0776,32.0076,32.0216,29224.0
2015-11-19 12:55:00,45.68,45.86,45.68,45.83,28733.0,32.0146,32.1407,32.0146,32.1197,28733.0
2015-11-19 13:00:00,45.82,45.88,45.79,45.81,22408.0,32.1127,32.1547,32.0917,32.1057,22408.0
2015-11-19 13:05:00,45.82,45.88,45.72,45.75,25913.0,32.1127,32.1547,32.0426,32.0636,25913.0
2015-11-19 13:10:00,45.77,45.83,45.72,45.75,17212.0,32.0776,32.1197,32.0426,32.0636,17212.0
2015-11-19 13:15:00,45.78,45.83,45.75,45.75,12561.0,32.0846,32.1197,32.0636,32.0636,12561.0
2015-11-19 13:20:00,45.75,45.8,45.71,45.8,22044.0,32.0636,32.0987,32.0356,32.0987,22044.0
2015-11-19 13:25:00,45.79,45.81,45.72,45.77,11381.0,32.0917,32.1057,32.0426,32.0776,11381.0
2015-11-19 13:30:00,45.78,45.79,45.65,45.65,20163.0,32.0846,32.0917,31.9935,31.9935,20163.0
2015-11-19 13:35:00,45.66,45.85,45.64,45.82,25689.0,32.0005,32.1337,31.9865,32.1127,25689.0
2015-11-19 13:40:00,45.87,45.94,45.86,45.92,9151.0,32.1477,32.1968,32.1407,32.1828,9151.0
2015-11-19 13:45:00,45.94,46.03,45.9,45.91,26116.0,32.1968,32.2599,32.1687,32.1758,26116.0
2015-11-19 13:50:00,45.91,45.96,45.85,45.92,17907.0,32.1758,32.2108,32.1337,32.1828,17907.0
2015-11-19 13:55:00,45.92,45.99,45.86,45.91,19168.0,32.1828,32.2318,32.1407,32.1758,19168.0
2015-11-19 14:00:00,45.93,45.93,45.77,45.81,12609.0,32.1898,32.1898,32.0776,32.1057,12609.0
2015-11-19 14:05:00,45.8,45.81,45.75,45.75,47901.0,32.0987,32.1057,32.0636,32.0636,47901.0
2015-11-19 14:10:00,45.75,45.78,45.69,45.69,79396.0,32.0636,32.0846,32.0216,32.0216,79396.0
2015-11-19 14:15:00,45.69,45.79,45.68,45.72,18409.0,32.0216,32.0917,32.0146,32.0426,18409.0
2015-11-19 14:20:00,45.72,45.72,45.64,45.65,11410.0,32.0426,32.0426,31.9865,31.9935,11410.0
2015-11-19 14:25:00,45.68,45.79,45.68,45.77,35606.0,32.0146,32.0917,32.0146,32.0776,35606.0
2015-11-19 14:30:00,45.76,45.87,45.75,45.84,22249.0,32.0706,32.1477,32.0636,32.1267,22249.0
2015-11-19 14:35:00,45.86,45.86,45.76,45.8,25944.0,32.1407,32.1407,32.0706,32.0987,25944.0
2015-11-19 14:40:00,45.8,45.85,45.77,45.8,15433.0,32.0987,32.1337,32.0776,32.0987,15433.0
2015-11-19 14:45:00,45.8,45.9,45.8,45.89,59973.0,32.0987,32.1687,32.0987,32.1617,59973.0
2015-11-19 14:50:00,45.89,46.0,45.86,45.96,27892.0,32.1617,32.2388,32.1407,32.2108,27892.0
2015-11-19 14:55:00,45.96,46.01,45.95,46.0,18728.0,32.2108,32.2458,32.2038,32.2388,18728.0
2015-11-19 15:00:00,45.98,46.02,45.91,45.94,25698.0,32.2248,32.2528,32.1758,32.1968,25698.0
2015-11-19 15:05:00,45.94,46.0,45.93,45.97,74322.0,32.1968,32.2388,32.1898,32.2178,74322.0
2015-11-19 15:10:00,45.96,46.0,45.9,45.97,113766.0,32.2108,32.2388,32.1687,32.2178,113766.0
2015-11-19 15:15:00,45.98,46.02,45.92,45.99,103031.0,32.2248,32.2528,32.1828,32.2318,103031.0
2015-11-19 15:20:00,46.0,46.01,45.95,45.99,34637.0,32.2388,32.2458,32.2038,32.2318,34637.0
2015-11-19 15:25:00,45.98,46.01,45.96,45.97,30450.0,32.2248,32.2458,32.2108,32.2178,30450.0
2015-11-19 15:30:00,45.97,46.03,45.94,45.95,84881.0,32.2178,32.2599,32.1968,32.2038,84881.0
2015-11-19 15:35:00,45.97,45.99,45.94,45.96,70699.0,32.2178,32.2318,32.1968,32.2108,70699.0
2015-11-19 15:40:00,45.97,45.98,45.93,45.96,53259.0,32.2178,32.2248,32.1898,32.2108,53259.0
2015-11-19 15:45:00,45.96,45.99,45.91,45.92,64072.0,32.2108,32.2318,32.1758,32.1828,64072.0
2015-11-19 15:50:00,45.93,45.96,45.9,45.95,48655.0,32.1898,32.2108,32.1687,32.2038,48655.0
2015-11-19 15:55:00,45.95,46.0,45.94,45.98,180420.0,32.2038,32.2388,32.1968,32.2248,180420.0
2015-11-20 09:30:00,46.12,46.17,45.92,46.11,157568.0,32.3229,32.358,32.1828,32.3159,157568.0
2015-11-20 09:35:00,46.15,46.36,46.06,46.29,43145.0,32.344,32.4911,32.2809,32.4421,43145.0
2015-11-20 09:40:00,46.29,46.47,46.17,46.4,46456.0,32.4421,32.5682,32.358,32.5192,46456.0
2015-11-20 09:45:00,46.45,46.51,46.22,46.3,30012.0,32.5542,32.5963,32.393,32.4491,30012.0
2015-11-20 09:50:00,46.32,46.38,45.97,45.97,23972.0,32.4631,32.5052,32.2178,32.2178,23972.0
2015-11-20 09:55:00,45.98,45.98,45.7,45.72,141046.0,32.2248,32.2248,32.0286,32.0426,141046.0
2015-11-20 10:00:00,45.72,45.81,45.66,45.69,65604.0,32.0426,32.1057,32.0005,32.0216,65604.0
2015-11-20 10:05:00,45.68,45.76,45.52,45.53,118387.0,32.0146,32.0706,31.9024,31.9094,118387.0
2015-11-20 10:10:00,45.54,45.81,45.47,45.81,35499.0,31.9164,32.1057,31.8674,32.1057,35499.0
2015-11-20 10:15:00,45.76,45.78,45.61,45.62,28018.0,32.0706,32.0846,31.9655,31.9725,28018.0
2015-11-20 10:20:00,45.62,45.63,45.52,45.56,29084.0,31.9725,31.9795,31.9024,31.9305,29084.0
2015-11-20 10:25:00,45.56,45.61,45.5,45.5,29500.0,31.9305,31.9655,31.8884,31.8884,29500.0
2015-11-20 10:30:00,45.51,45.59,45.37,45.42,27966.0,31.8954,31.9515,31.7973,31.8323,27966.0
2015-11-20 10:35:00,45.42,45.56,45.34,45.54,30089.0,31.8323,31.9305,31.7763,31.9164,30089.0
2015-11-20 10:40:00,45.55,45.57,45.4,45.43,18322.0,31.9235,31.9375,31.8183,31.8393,18322.0
2015-11-20 10:45:00,45.42,45.53,45.41,45.44,47106.0,31.8323,31.9094,31.8253,31.8464,47106.0
2015-11-20 10:50:00,45.43,45.51,45.34,45.37,56800.0,31.8393,31.8954,31.7763,31.7973,56800.0
2015-11-20 10:55:00,45.36,45.38,45.21,45.22,55244.0,31.7903,31.8043,31.6852,31.6922,55244.0
2015-11-20 11:00:00,45.23,45.36,45.22,45.33,27124.0,31.6992,31.7903,31.6922,31.7693,27124.0
2015-11-20 11:05:00,45.35,45.49,45.31,45.46,20820.0,31.7833,31.8814,31.7552,31.8604,20820.0
2015-11-20 11:10:00,45.46,45.52,45.34,45.38,19087.0,31.8604,31.9024,31.7763,31.8043,19087.0
2015-11-20 11:15:00,45.33,45.59,45.22,45.59,21882.0,31.7693,31.9515,31.6922,31.9515,21882.0
2015-11-20 11:20:00,45.59,45.62,45.5,45.62,19722.0,31.9515,31.9725,31.8884,31.9725,19722.0
2015-11-20 11:25:00,45.64,45.64,45.48,45.5,70756.0,31.9865,31.9865,31.8744,31.8884,70756.0
2015-11-20 11:30:00,45.5,45.54,45.33,45.46,25454.0,31.8884,31.9164,31.7693,31.8604,25454.0
2015-11-20 11:35:00,45.48,45.54,45.4,45.54,52082.0,31.8744,31.9164,31.8183,31.9164,52082.0
2015-11-20 11:40:00,45.55,45.6,45.49,45.53,20334.0,31.9235,31.9585,31.8814,31.9094,20334.0
2015-11-20 11:45:00,45.54,45.63,45.52,45.59,26655.0,31.9164,31.9795,31.9024,31.9515,26655.0
2015-11-20 11:50:00,45.6,45.63,45.49,45.58,16893.0,31.9585,31.9795,31.8814,31.9445,16893.0
2015-11-20 11:55:00,45.59,45.61,45.49,45.51,20179.0,31.9515,31.9655,31.8814,31.8954,20179.0
2015-11-20 12:00:00,45.51,45.52,45.35,45.37,13637.0,31.8954,31.9024,31.7833,31.7973,13637.0
2015-11-20 12:05:00,45.37,45.44,45.34,45.43,16892.0,31.7973,31.8464,31.7763,31.8393,16892.0
2015-11-20 12:10:00,45.43,45.47,45.31,45.45,41047.0,31.8393,31.8674,31.7552,31.8534,41047.0
2015-11-20 12:15:00,45.43,45.6,45.34,45.6,26879.0,31.8393,31.9585,31.7763,31.9585,26879.0
2015-11-20 12:20:00,45.6,45.61,45.42,45.49,19887.0,31.9585,31.9655,31.8323,31.8814,19887.0
2015-11-20 12:25:00,45.5,45.51,45.38,45.39,17691.0,31.8884,31.8954,31.8043,31.8113,17691.0
2015-11-20 12:30:00,45.4,45.53,45.39,45.53,14987.0,31.8183,31.9094,31.8113,31.9094,14987.0
2015-11-20 12:35:00,45.54,45.6,45.48,45.54,43316.0,31.9164,31.9585,31.8744,31.9164,43316.0
2015-11-20 12:40:00,45.55,45.65,45.54,45.61,48236.0,31.9235,31.9935,31.9164,31.9655,48236.0
2015-11-20 12:45:00,45.61,45.67,45.55,45.58,23898.0,31.9655,32.0076,31.9235,31.9445,23898.0
2015-11-20 12:50:00,45.58,45.65,45.49,45.49,24499.0,31.9445,31.9935,31.8814,31.8814,24499.0
2015-11-20 12:55:00,45.48,45.51,45.34,45.35,42037.0,31.8744,31.8954,31.7763,31.7833,42037.0
2015-11-20 13:00:00,45.38,45.65,45.38,45.6,56481.0,31.8043,31.9935,31.8043,31.9585,56481.0
2015-11-20 13:05:00,45.6,45.7,45.56,45.66,37448.0,31.9585,32.0286,31.9305,32.0005,37448.0
2015-11-20 13:10:00,45.68,45.71,45.57,45.62,33694.0,32.0146,32.0356,31.9375,31.9725,33694.0
2015-11-20 13:15:00,45.61,45.62,45.53,45.59,55149.0,31.9655,31.9725,31.9094,31.9515,55149.0
2015-11-20 13:20:00,45.6,45.75,45.57,45.74,43710.0,31.9585,32.0636,31.9375,32.0566,43710.0
2015-11-20 13:25:00,45.75,45.81,45.69,45.69,22059.0,32.0636,32.1057,32.0216,32.0216,22059.0
2015-11-20 13:30:00,45.71,45.72,45.54,45.55,38781.0,32.0356,32.0426,31.9164,31.9235,38781.0
2015-11-20 13:35:00,45.54,45.6,45.49,45.54,62247.0,31.9164,31.9585,31.8814,31.9164,62247.0
2015-11-20 13:40:00,45.53,45.54,45.39,45.42,15105.0,31.9094,31.9164,31.8113,31.8323,15105.0
2015-11-20 13:45:00,45.43,45.51,45.39,45.4,18399.0,31.8393,31.8954,31.8113,31.8183,18399.0
2015-11-20 13:50:00,45.4,45.48,45.34,45.36,19601.0,31.8183,31.8744,31.7763,31.7903,19601.0
2015-11-20 13:55:00,45.36,45.37,45.31,45.34,18928.0,31.7903,31.7973,31.7552,31.7763,18928.0
2015-11-20 14:00:00,45.32,45.39,45.27,45.28,22258.0,31.7623,31.8113,31.7272,31.7342,22258.0
2015-11-20 14:05:00,45.27,45.33,45.21,45.33,43977.0,31.7272,31.7693,31.6852,31.7693,43977.0
2015-11-20 14:10:00,45.32,45.34,45.24,45.26,32085.0,31.7623,31.7763,31.7062,31.7202,32085.0
2015-11-20 14:15:00,45.27,45.31,45.24,45.26,31855.0,31.7272,31.7552,31.7062,31.7202,31855.0
2015-11-20 14:20:00,45.24,45.29,45.23,45.23,67741.0,31.7062,31.7412,31.6992,31.6992,67741.0
2015-11-20 14:25:00,45.23,45.24,45.15,45.18,26478.0,31.6992,31.7062,31.6431,31.6641,26478.0
2015-11-20 14:30:00,45.17,45.29,45.15,45.26,28000.0,31.6571,31.7412,31.6431,31.7202,28000.0
2015-11-20 14:35:00,45.26,45.32,45.21,45.23,28327.0,31.7202,31.7623,31.6852,31.6992,28327.0
2015-11-20 14:40:00,45.23,45.28,45.17,45.17,26365.0,31.6992,31.7342,31.6571,31.6571,26365.0
2015-11-20 14:45:00,45.17,45.17,45.11,45.12,28043.0,31.6571,31.6571,31.6151,31.6221,28043.0
2015-11-20 14:50:00,45.13,45.25,45.11,45.22,26270.0,31.6291,31.7132,31.6151,31.6922,26270.0
2015-11-20 14:55:00,45.22,45.22,45.11,45.15,100615.0,31.6922,31.6922,31.6151,31.6431,100615.0
2015-11-20 15:00:00,45.15,45.18,45.08,45.08,52395.0,31.6431,31.6641,31.5941,31.5941,52395.0
2015-11-20 15:05:00,45.09,45.17,45.06,45.13,50976.0,31.6011,31.6571,31.58,31.6291,50976.0
2015-11-20 15:10:00,45.12,45.17,45.09,45.16,27553.0,31.6221,31.6571,31.6011,31.6501,27553.0
2015-11-20 15:15:00,45.15,45.2,45.12,45.15,32263.0,31.6431,31.6782,31.6221,31.6431,32263.0
2015-11-20 15:20:00,45.14,45.17,45.11,45.13,58296.0,31.6361,31.6571,31.6151,31.6291,58296.0
2015-11-20 15:25:00,45.13,45.15,45.1,45.14,52529.0,31.6291,31.6431,31.6081,31.6361,52529.0
2015-11-20 15:30:00,45.14,45.22,45.14,45.2,91457.0,31.6361,31.6922,31.6361,31.6782,91457.0
2015-11-20 15:35:00,45.21,45.26,45.2,45.24,69214.0,31.6852,31.7202,31.6782,31.7062,69214.0
2015-11-20 15:40:00,45.24,45.28,45.23,45.23,88574.0,31.7062,31.7342,31.6992,31.6992,88574.0
2015-11-20 15:45:00,45.24,45.33,45.23,45.27,121343.0,31.7062,31.7693,31.6992,31.7272,121343.0
2015-11-20 15:50:00,45.27,45.29,45.2,45.2,101302.0,31.7272,31.7412,31.6782,31.6782,101302.0
2015-11-20 15:55:00,45.2,45.26,45.16,45.25,227127.0,31.6782,31.7202,31.6501,31.7132,227127.0
2015-11-23 09:30:00,45.07,45.1,44.85,44.91,53209.0,31.587,31.6081,31.4329,31.4749,53209.0
2015-11-23 09:35:00,44.99,45.44,44.98,45.23,46950.0,31.531,31.8464,31.524,31.6992,46950.0
2015-11-23 09:40:00,45.2,45.61,45.15,45.3,35423.0,31.6782,31.9655,31.6431,31.7482,35423.0
2015-11-23 09:45:00,45.37,45.48,45.22,45.3,28080.0,31.7973,31.8744,31.6922,31.7482,28080.0
2015-11-23 09:50:00,45.27,45.31,44.93,44.93,30146.0,31.7272,31.7552,31.4889,31.4889,30146.0
2015-11-23 09:55:00,44.9,45.1,44.78,44.82,33226.0,31.4679,31.6081,31.3838,31.4118,33226.0
2015-11-23 10:00:00,44.81,45.04,44.68,44.68,22637.0,31.4048,31.566,31.3137,31.3137,22637.0
2015-11-23 10:05:00,44.7,44.97,44.7,44.75,23667.0,31.3277,31.517,31.3277,31.3628,23667.0
2015-11-23 10:10:00,44.75,45.18,44.7,45.11,52824.0,31.3628,31.6641,31.3277,31.6151,52824.0
2015-11-23 10:15:00,45.12,45.44,45.04,45.42,47825.0,31.6221,31.8464,31.566,31.8323,47825.0
2015-11-23 10:20:00,45.44,45.64,45.22,45.62,93560.0,31.8464,31.9865,31.6922,31.9725,93560.0
2015-11-23 10:25:00,45.65,45.65,45.38,45.44,55880.0,31.9935,31.9935,31.8043,31.8464,55880.0
2015-11-23 10:30:00,45.47,45.56,45.28,45.28,36878.0,31.8674,31.9305,31.7342,31.7342,36878.0
2015-11-23 10:35:00,45.27,45.38,45.16,45.23,50775.0,31.7272,31.8043,31.6501,31.6992,50775.0
2015-11-23 10:40:00,45.25,45.29,45.04,45.22,47233.0,31.7132,31.7412,31.566,31.6922,47233.0
2015-11-23 10:45:00,45.23,45.44,45.17,45.41,50693.0,31.6992,31.8464,31.6571,31.8253,50693.0
2015-11-23 10:50:00,45.41,45.46,45.27,45.31,80183.0,31.8253,31.8604,31.7272,31.7552,80183.0
2015-11-23 10:55:00,45.34,45.45,45.31,45.35,39654.0,31.7763,31.8534,31.7552,31.7833,39654.0
2015-11-23 11:00:00,45.37,45.43,45.29,45.39,17235.0,31.7973,31.8393,31.7412,31.8113,17235.0
2015-11-23 11:05:00,45.4,45.4,45.27,45.34,14121.0,31.8183,31.8183,31.7272,31.7763,14121.0
2015-11-23 11:10:00,45.36,45.38,45.19,45.26,13200.0,31.7903,31.8043,31.6711,31.7202,13200.0
2015-11-23 11:15:00,45.24,45.28,45.05,45.05,17734.0,31.7062,31.7342,31.573,31.573,17734.0
2015-11-23 11:20:00,45.09,45.22,45.05,45.13,20067.0,31.6011,31.6922,31.573,31.6291,20067.0
2015-11-23 11:25:00,45.13,45.18,45.08,45.13,20201.0,31.6291,31.6641,31.5941,31.6291,20201.0
2015-11-23 11:30:00,45.14,45.14,45.0,45.0,25267.0,31.6361,31.6361,31.538,31.538,25267.0
2015-11-23 11:35:00,45.01,45.23,44.99,45.19,29162.0,31.545,31.6992,31.531,31.6711,29162.0
2015-11-23 11:40:00,45.2,45.35,45.2,45.35,21170.0,31.6782,31.7833,31.6782,31.7833,21170.0
2015-11-23 11:45:00,45.34,45.36,45.26,45.26,24485.0,31.7763,31.7903,31.7202,31.7202,24485.0
2015-11-23 11:50:00,45.29,45.4,45.25,45.36,42387.0,31.7412,31.8183,31.7132,31.7903,42387.0
2015-11-23 11:55:00,45.34,45.44,45.3,45.31,32168.0,31.7763,31.8464,31.7482,31.7552,32168.0
2015-11-23 12:00:00,45.31,45.38,45.26,45.38,27547.0,31.7552,31.8043,31.7202,31.8043,27547.0
2015-11-23 12:05:00,45.4,45.41,45.16,45.21,17115.0,31.8183,31.8253,31.6501,31.6852,17115.0
2015-11-23 12:10:00,45.22,45.25,45.19,45.2,13812.0,31.6922,31.7132,31.6711,31.6782,13812.0
2015-11-23 12:15:00,45.22,45.22,45.08,45.18,32909.0,31.6922,31.6922,31.5941,31.6641,32909.0
2015-11-23 12:20:00,45.19,45.27,45.14,45.15,19688.0,31.6711,31.7272,31.6361,31.6431,19688.0
2015-11-23 12:25:00,45.16,45.29,45.14,45.25,20239.0,31.6501,31.7412,31.6361,31.7132,20239.0
2015-11-23 12:30:00,45.23,45.34,45.18,45.32,16193.0,31.6992,31.7763,31.6641,31.7623,16193.0
2015-11-23 12:35:00,45.31,45.31,45.19,45.3,15822.0,31.7552,31.7552,31.6711,31.7482,15822.0
2015-11-23 12:40:00,45.3,45.35,45.19,45.21,12827.0,31.7482,31.7833,31.6711,31.6852,12827.0
2015-11-23 12:45:00,45.21,45.29,45.14,45.27,17963.0,31.6852,31.7412,31.6361,31.7272,17963.0
2015-11-23 12:50:00,45.26,45.3,45.22,45.27,7434.0,31.7202,31.7482,31.6922,31.7272,7434.0
2015-11-23 12:55:00,45.27,45.39,45.25,45.37,17250.0,31.7272,31.8113,31.7132,31.7973,17250.0
2015-11-23 13:00:00,45.37,45.39,45.3,45.36,15636.0,31.7973,31.8113,31.7482,31.7903,15636.0
2015-11-23 13:05:00,45.36,45.44,45.34,45.43,19552.0,31.7903,31.8464,31.7763,31.8393,19552.0
2015-11-23 13:10:00,45.45,45.45,45.37,45.41,73729.0,31.8534,31.8534,31.7973,31.8253,73729.0
2015-11-23 13:15:00,45.39,45.47,45.36,45.47,20407.0,31.8113,31.8674,31.7903,31.8674,20407.0
2015-11-23 13:20:00,45.47,45.5,45.34,45.4,14251.0,31.8674,31.8884,31.7763,31.8183,14251.0
2015-11-23 13:25:00,45.4,45.44,45.35,45.37,23837.0,31.8183,31.8464,31.7833,31.7973,23837.0
2015-11-23 13:30:00,45.35,45.36,45.23,45.35,39099.0,31.7833,31.7903,31.6992,31.7833,39099.0
2015-11-23 13:35:00,45.36,45.49,45.36,45.43,9118.0,31.7903,31.8814,31.7903,31.8393,9118.0
2015-11-23 13:40:00,45.42,45.43,45.3,45.33,8647.0,31.8323,31.8393,31.7482,31.7693,8647.0
2015-11-23 13:45:00,45.32,45.32,45.2,45.21,19010.0,31.7623,31.7623,31.6782,31.6852,19010.0
2015-11-23 13:50:00,45.2,45.2,45.1,45.11,28798.0,31.6782,31.6782,31.6081,31.6151,28798.0
2015-11-23 13:55:00,45.08,45.11,45.0,45.03,21329.0,31.5941,31.6151,31.538,31.559,21329.0
2015-11-23 14:00:00,45.03,45.14,44.98,45.03,25923.0,31.559,31.6361,31.524,31.559,25923.0
2015-11-23 14:05:00,45.03,45.03,44.92,44.93,26996.0,31.559,31.559,31.4819,31.4889,26996.0
2015-11-23 14:10:00,44.91,44.97,44.79,44.92,76144.0,31.4749,31.517,31.3908,31.4819,76144.0
2015-11-23 14:15:00,44.92,44.93,44.83,44.87,30196.0,31.4819,31.4889,31.4188,31.4469,30196.0
2015-11-23 14:20:00,44.84,44.84,44.75,44.75,22525.0,31.4259,31.4259,31.3628,31.3628,22525.0
2015-11-23 14:25:00,44.75,44.79,44.68,44.75,37042.0,31.3628,31.3908,31.3137,31.3628,37042.0
2015-11-23 14:30:00,44.75,44.86,44.71,44.85,32321.0,31.3628,31.4399,31.3347,31.4329,32321.0
2015-11-23 14:35:00,44.85,44.89,44.71,44.77,32207.0,31.4329,31.4609,31.3347,31.3768,32207.0
2015-11-23 14:40:00,44.79,44.85,44.76,44.8,15858.0,31.3908,31.4329,31.3698,31.3978,15858.0
2015-11-23 14:45:00,44.81,44.81,44.72,44.73,33304.0,31.4048,31.4048,31.3417,31.3488,33304.0
2015-11-23 14:50:00,44.73,44.88,44.7,44.72,32199.0,31.3488,31.4539,31.3277,31.3417,32199.0
2015-11-23 14:55:00,44.73,44.83,44.7,44.73,34242.0,31.3488,31.4188,31.3277,31.3488,34242.0
2015-11-23 15:00:00,44.73,44.8,44.72,44.77,32026.0,31.3488,31.3978,31.3417,31.3768,32026.0
2015-11-23 15:05:00,44.76,44.88,44.75,44.82,54321.0,31.3698,31.4539,31.3628,31.4118,54321.0
2015-11-23 15:10:00,44.83,44.84,44.66,44.69,41825.0,31.4188,31.4259,31.2997,31.3207,41825.0
2015-11-23 15:15:00,44.68,44.69,44.63,44.66,29870.0,31.3137,31.3207,31.2787,31.2997,29870.0
2015-11-23 15:20:00,44.66,44.74,44.66,44.68,31850.0,31.2997,31.3558,31.2997,31.3137,31850.0
2015-11-23 15:25:00,44.68,44.78,44.68,44.73,37908.0,31.3137,31.3838,31.3137,31.3488,37908.0
2015-11-23 15:30:00,44.72,44.88,44.71,44.84,29744.0,31.3417,31.4539,31.3347,31.4259,29744.0
2015-11-23 15:35:00,44.84,44.91,44.83,44.84,56130.0,31.4259,31.4749,31.4188,31.4259,56130.0
2015-11-23 15:40:00,44.83,44.83,44.74,44.75,39334.0,31.4188,31.4188,31.3558,31.3628,39334.0
2015-11-23 15:45:00,44.75,44.86,44.75,44.79,46060.0,31.3628,31.4399,31.3628,31.3908,46060.0
2015-11-23 15:50:00,44.79,44.92,44.78,44.91,78577.0,31.3908,31.4819,31.3838,31.4749,78577.0
2015-11-23 15:55:00,44.92,44.94,44.89,44.92,161661.0,31.4819,31.4959,31.4609,31.4819,161661.0
2015-11-24 09:30:00,45.47,45.71,45.33,45.67,106673.0,31.8674,32.0356,31.7693,32.0076,106673.0
2015-11-24 09:35:00,45.74,46.48,45.67,46.06,100621.0,32.0566,32.5752,32.0076,32.2809,100621.0
2015-11-24 09:40:00,46.16,46.45,46.03,46.25,46363.0,32.351,32.5542,32.2599,32.414,46363.0
2015-11-24 09:45:00,46.22,46.31,46.0,46.04,40035.0,32.393,32.4561,32.2388,32.2669,40035.0
2015-11-24 09:50:00,46.02,46.44,46.01,46.35,105968.0,32.2528,32.5472,32.2458,32.4841,105968.0
2015-11-24 09:55:00,46.36,46.59,46.25,46.28,36510.0,32.4911,32.6523,32.414,32.4351,36510.0
2015-11-24 10:00:00,46.22,46.5,46.11,46.4,38106.0,32.393,32.5893,32.3159,32.5192,38106.0
2015-11-24 10:05:00,46.38,46.47,46.28,46.33,35628.0,32.5052,32.5682,32.4351,32.4701,35628.0
2015-11-24 10:10:00,46.34,46.45,46.26,46.27,46914.0,32.4771,32.5542,32.421,32.4281,46914.0
2015-11-24 10:15:00,46.27,46.34,46.17,46.26,87845.0,32.4281,32.4771,32.358,32.421,87845.0
2015-11-24 10:20:00,46.22,46.31,46.17,46.22,48852.0,32.393,32.4561,32.358,32.393,48852.0
2015-11-24 10:25:00,46.21,46.27,46.09,46.09,43331.0,32.386,32.4281,32.3019,32.3019,43331.0
2015-11-24 10:30:00,46.09,46.11,45.93,46.04,26310.0,32.3019,32.3159,32.1898,32.2669,26310.0
2015-11-24 10:35:00,46.02,46.24,46.02,46.09,31627.0,32.2528,32.407,32.2528,32.3019,31627.0
2015-11-24 10:40:00,46.08,46.13,45.98,45.99,21939.0,32.2949,32.3299,32.2248,32.2318,21939.0
2015-11-24 10:45:00,45.98,45.98,45.82,45.87,19668.0,32.2248,32.2248,32.1127,32.1477,19668.0
2015-11-24 10:50:00,45.86,46.0,45.84,45.95,20785.0,32.1407,32.2388,32.1267,32.2038,20785.0
2015-11-24 10:55:00,45.96,46.11,45.95,46.03,25817.0,32.2108,32.3159,32.2038,32.2599,25817.0
2015-11-24 11:00:00,46.02,46.13,45.96,46.13,27243.0,32.2528,32.3299,32.2108,32.3299,27243.0
2015-11-24 11:05:00,46.14,46.4,46.14,46.37,29325.0,32.3369,32.5192,32.3369,32.4981,29325.0
2015-11-24 11:10:00,46.35,46.56,46.35,46.49,32880.0,32.4841,32.6313,32.4841,32.5822,32880.0
2015-11-24 11:15:00,46.51,46.54,46.42,46.54,16598.0,32.5963,32.6173,32.5332,32.6173,16598.0
2015-11-24 11:20:00,46.53,46.67,46.41,46.65,33250.0,32.6103,32.7084,32.5262,32.6944,33250.0
2015-11-24 11:25:00,46.66,46.71,46.55,46.57,14442.0,32.7014,32.7364,32.6243,32.6383,14442.0
2015-11-24 11:30:00,46.61,46.68,46.56,46.6,16640.0,32.6663,32.7154,32.6313,32.6593,16640.0
2015-11-24 11:35:00,46.58,46.62,46.36,46.36,25191.0,32.6453,32.6734,32.4911,32.4911,25191.0
2015-11-24 11:40:00,46.38,46.54,46.37,46.53,28411.0,32.5052,32.6173,32.4981,32.6103,28411.0
2015-11-24 11:45:00,46.53,46.62,46.5,46.55,12201.0,32.6103,32.6734,32.5893,32.6243,12201.0
2015-11-24 11:50:00,46.56,46.75,46.54,46.74,22004.0,32.6313,32.7645,32.6173,32.7575,22004.0
2015-11-24 11:55:00,46.74,46.83,46.65,46.67,30200.0,32.7575,32.8205,32.6944,32.7084,30200.0
2015-11-24 12:00:00,46.69,46.86,46.68,46.77,23202.0,32.7224,32.8416,32.7154,32.7785,23202.0
2015-11-24 12:05:00,46.81,46.9,46.81,46.86,22746.0,32.8065,32.8696,32.8065,32.8416,22746.0
2015-11-24 12:10:00,46.86,46.86,46.72,46.74,22570.0,32.8416,32.8416,32.7434,32.7575,22570.0
2015-11-24 12:15:00,46.77,46.79,46.69,46.72,11229.0,32.7785,32.7925,32.7224,32.7434,11229.0
2015-11-24 12:20:00,46.73,46.79,46.71,46.79,15959.0,32.7504,32.7925,32.7364,32.7925,15959.0
2015-11-24 12:25:00,46.8,46.9,46.79,46.86,10260.0,32.7995,32.8696,32.7925,32.8416,10260.0
2015-11-24 12:30:00,46.85,46.87,46.78,46.86,13698.0,32.8345,32.8486,32.7855,32.8416,13698.0
2015-11-24 12:35:00,46.85,46.97,46.84,46.95,14312.0,32.8345,32.9186,32.8275,32.9046,14312.0
2015-11-24 12:40:00,46.95,46.98,46.83,46.86,14263.0,32.9046,32.9257,32.8205,32.8416,14263.0
2015-11-24 12:45:00,46.82,46.86,46.76,46.8,13664.0,32.8135,32.8416,32.7715,32.7995,13664.0
2015-11-24 12:50:00,46.78,46.82,46.73,46.8,25823.0,32.7855,32.8135,32.7504,32.7995,25823.0
2015-11-24 12:55:00,46.8,46.82,46.74,46.79,11466.0,32.7995,32.8135,32.7575,32.7925,11466.0
2015-11-24 13:00:00,46.76,46.95,46.73,46.83,25943.0,32.7715,32.9046,32.7504,32.8205,25943.0
2015-11-24 13:05:00,46.81,46.91,46.79,46.91,18391.0,32.8065,32.8766,32.7925,32.8766,18391.0
2015-11-24 13:10:00,46.92,47.03,46.9,46.93,19657.0,32.8836,32.9607,32.8696,32.8906,19657.0
2015-11-24 13:15:00,46.95,46.95,46.76,46.77,13631.0,32.9046,32.9046,32.7715,32.7785,13631.0
2015-11-24 13:20:00,46.78,46.9,46.74,46.84,16925.0,32.7855,32.8696,32.7575,32.8275,16925.0
2015-11-24 13:25:00,46.82,46.93,46.82,46.92,12444.0,32.8135,32.8906,32.8135,32.8836,12444.0
2015-11-24 13:30:00,46.92,46.97,46.88,46.9,23449.0,32.8836,32.9186,32.8556,32.8696,23449.0
2015-11-24 13:35:00,46.89,46.91,46.82,46.88,17214.0,32.8626,32.8766,32.8135,32.8556,17214.0
2015-11-24 13:40:00,46.87,46.87,46.76,46.76,18125.0,32.8486,32.8486,32.7715,32.7715,18125.0
2015-11-24 13:45:00,46.79,46.79,46.74,46.79,19113.0,32.7925,32.7925,32.7575,32.7925,19113.0
2015-11-24 13:50:00,46.78,46.79,46.68,46.71,23164.0,32.7855,32.7925,32.7154,32.7364,23164.0
2015-11-24 13:55:00,46.71,46.71,46.58,46.61,24534.0,32.7364,32.7364,32.6453,32.6663,24534.0
2015-11-24 14:00:00,46.61,46.78,46.61,46.77,29960.0,32.6663,32.7855,32.6663,32.7785,29960.0
2015-11-24 14:05:00,46.78,46.79,46.61,46.63,37280.0,32.7855,32.7925,32.6663,32.6804,37280.0
2015-11-24 14:10:00,46.61,46.66,46.46,46.46,35051.0,32.6663,32.7014,32.5612,32.5612,35051.0
2015-11-24 14:15:00,46.46,46.54,46.42,46.46,52070.0,32.5612,32.6173,32.5332,32.5612,52070.0
2015-11-24 14:20:00,46.45,46.46,46.33,46.36,30908.0,32.5542,32.5612,32.4701,32.4911,30908.0
2015-11-24 14:25:00,46.37,46.42,46.3,46.4,34946.0,32.4981,32.5332,32.4491,32.5192,34946.0
2015-11-24 14:30:00,46.4,46.55,46.33,46.55,31353.0,32.5192,32.6243,32.4701,32.6243,31353.0
2015-11-24 14:35:00,46.55,46.56,46.51,46.56,18172.0,32.6243,32.6313,32.5963,32.6313,18172.0
2015-11-24 14:40:00,46.55,46.56,46.52,46.56,16374.0,32.6243,32.6313,32.6033,32.6313,16374.0
2015-11-24 14:45:00,46.57,46.68,46.57,46.62,45197.0,32.6383,32.7154,32.6383,32.6734,45197.0
2015-11-24 14:50:00,46.63,46.65,46.58,46.59,27954.0,32.6804,32.6944,32.6453,32.6523,27954.0
2015-11-24 14:55:00,46.6,46.6,46.49,46.51,89467.0,32.6593,32.6593,32.5822,32.5963,89467.0
2015-11-24 15:00:00,46.51,46.55,46.47,46.51,21107.0,32.5963,32.6243,32.5682,32.5963,21107.0
2015-11-24 15:05:00,46.52,46.63,46.48,46.61,21729.0,32.6033,32.6804,32.5752,32.6663,21729.0
2015-11-24 15:10:00,46.61,46.68,46.61,46.65,54782.0,32.6663,32.7154,32.6663,32.6944,54782.0
2015-11-24 15:15:00,46.65,46.71,46.6,46.68,54496.0,32.6944,32.7364,32.6593,32.7154,54496.0
2015-11-24 15:20:00,46.68,46.75,46.56,46.58,44759.0,32.7154,32.7645,32.6313,32.6453,44759.0
2015-11-24 15:25:00,46.58,46.65,46.56,46.58,25660.0,32.6453,32.6944,32.6313,32.6453,25660.0
2015-11-24 15:30:00,46.56,46.62,46.53,46.59,35720.0,32.6313,32.6734,32.6103,32.6523,35720.0
2015-11-24 15:35:00,46.6,46.63,46.48,46.51,42740.0,32.6593,32.6804,32.5752,32.5963,42740.0
2015-11-24 15:40:00,46.5,46.63,46.49,46.62,50679.0,32.5893,32.6804,32.5822,32.6734,50679.0
2015-11-24 15:45:00,46.62,46.64,46.51,46.53,47576.0,32.6734,32.6874,32.5963,32.6103,47576.0
2015-11-24 15:50:00,46.53,46.53,46.47,46.47,56950.0,32.6103,32.6103,32.5682,32.5682,56950.0
2015-11-24 15:55:00,46.47,46.55,46.43,46.54,119884.0,32.5682,32.6243,32.5402,32.6173,119884.0
2015-11-25 09:30:00,46.3,46.3,45.61,45.84,30313.0,32.4491,32.4491,31.9655,32.1267,30313.0
2015-11-25 09:35:00,45.83,45.95,45.56,45.61,14101.0,32.1197,32.2038,31.9305,31.9655,14101.0
2015-11-25 09:40:00,45.62,45.62,45.35,45.51,23119.0,31.9725,31.9725,31.7833,31.8954,23119.0
2015-11-25 09:45:00,45.54,45.68,45.5,45.61,18583.0,31.9164,32.0146,31.8884,31.9655,18583.0
2015-11-25 09:50:00,45.61,45.82,45.59,45.65,75429.0,31.9655,32.1127,31.9515,31.9935,75429.0
2015-11-25 09:55:00,45.63,46.01,45.62,45.88,45606.0,31.9795,32.2458,31.9725,32.1547,45606.0
2015-11-25 10:00:00,45.9,45.9,45.68,45.82,26324.0,32.1687,32.1687,32.0146,32.1127,26324.0
2015-11-25 10:05:00,45.84,46.12,45.8,46.07,31034.0,32.1267,32.3229,32.0987,32.2879,31034.0
2015-11-25 10:10:00,46.1,46.15,46.0,46.12,25849.0,32.3089,32.344,32.2388,32.3229,25849.0
2015-11-25 10:15:00,46.11,46.11,46.04,46.07,9865.0,32.3159,32.3159,32.2669,32.2879,9865.0
2015-11-25 10:20:00,46.07,46.16,46.03,46.09,36148.0,32.2879,32.351,32.2599,32.3019,36148.0
2015-11-25 10:25:00,46.1,46.12,45.99,46.05,13829.0,32.3089,32.3229,32.2318,32.2739,13829.0
2015-11-25 10:30:00,46.05,46.36,45.96,46.31,22642.0,32.2739,32.4911,32.2108,32.4561,22642.0
2015-11-25 10:35:00,46.32,46.35,46.1,46.2,17118.0,32.4631,32.4841,32.3089,32.379,17118.0
2015-11-25 10:40:00,46.24,46.33,46.12,46.16,23172.0,32.407,32.4701,32.3229,32.351,23172.0
2015-11-25 10:45:00,46.17,46.4,46.17,46.33,39212.0,32.358,32.5192,32.358,32.4701,39212.0
2015-11-25 10:50:00,46.36,46.41,46.25,46.27,28600.0,32.4911,32.5262,32.414,32.4281,28600.0
2015-11-25 10:55:00,46.25,46.27,46.12,46.21,13075.0,32.414,32.4281,32.3229,32.386,13075.0
2015-11-25 11:00:00,46.22,46.38,46.2,46.3,16897.0,32.393,32.5052,32.379,32.4491,16897.0
2015-11-25 11:05:00,46.28,46.33,46.22,46.27,19508.0,32.4351,32.4701,32.393,32.4281,19508.0
2015-11-25 11:10:00,46.24,46.24,46.09,46.11,15712.0,32.407,32.407,32.3019,32.3159,15712.0
2015-11-25 11:15:00,46.08,46.22,46.08,46.21,21476.0,32.2949,32.393,32.2949,32.386,21476.0
2015-11-25 11:20:00,46.23,46.31,46.22,46.3,25258.0,32.4,32.4561,32.393,32.4491,25258.0
2015-11-25 11:25:00,46.3,46.35,46.24,46.24,9014.0,32.4491,32.4841,32.407,32.407,9014.0
2015-11-25 11:30:00,46.24,46.25,46.16,46.18,14099.0,32.407,32.414,32.351,32.365,14099.0
2015-11-25 11:35:00,46.15,46.21,46.12,46.17,12037.0,32.344,32.386,32.3229,32.358,12037.0
2015-11-25 11:40:00,46.18,46.18,46.08,46.17,43551.0,32.365,32.365,32.2949,32.358,43551.0
2015-11-25 11:45:00,46.16,46.18,46.12,46.18,26996.0,32.351,32.365,32.3229,32.365,26996.0
2015-11-25 11:50:00,46.19,46.27,46.17,46.18,23060.0,32.372,32.4281,32.358,32.365,23060.0
2015-11-25 11:55:00,46.19,46.3,46.19,46.24,8946.0,32.372,32.4491,32.372,32.407,8946.0
2015-11-25 12:00:00,46.23,46.29,46.23,46.25,11305.0,32.4,32.4421,32.4,32.414,11305.0
2015-11-25 12:05:00,46.26,46.26,46.14,46.15,33229.0,32.421,32.421,32.3369,32.344,33229.0
2015-11-25 12:10:00,46.15,46.16,46.12,46.15,14389.0,32.344,32.351,32.3229,32.344,14389.0
2015-11-25 12:15:00,46.14,46.27,46.13,46.26,43001.0,32.3369,32.4281,32.3299,32.421,43001.0
2015-11-25 12:20:00,46.28,46.36,46.27,46.3,23262.0,32.4351,32.4911,32.4281,32.4491,23262.0
2015-11-25 12:25:00,46.29,46.31,46.16,46.19,51981.0,32.4421,32.4561,32.351,32.372,51981.0
2015-11-25 12:30:00,46.18,46.18,46.11,46.11,20925.0,32.365,32.365,32.3159,32.3159,20925.0
2015-11-25 12:35:00,46.13,46.17,46.1,46.12,34950.0,32.3299,32.358,32.3089,32.3229,34950.0
2015-11-25 12:40:00,46.12,46.12,46.03,46.03,46039.0,32.3229,32.3229,32.2599,32.2599,46039.0
2015-11-25 12:45:00,46.04,46.12,46.04,46.07,12876.0,32.2669,32.3229,32.2669,32.2879,12876.0
2015-11-25 12:50:00,46.06,46.07,46.01,46.02,11152.0,32.2809,32.2879,32.2458,32.2528,11152.0
2015-11-25 12:55:00,46.02,46.07,46.0,46.03,14489.0,32.2528,32.2879,32.2388,32.2599,14489.0
2015-11-25 13:00:00,46.03,46.17,46.02,46.17,14658.0,32.2599,32.358,32.2528,32.358,14658.0
2015-11-25 13:05:00,46.17,46.19,46.04,46.07,13925.0,32.358,32.372,32.2669,32.2879,13925.0
2015-11-25 13:10:00,46.06,46.1,46.04,46.06,11955.0,32.2809,32.3089,32.2669,32.2809,11955.0
2015-11-25 13:15:00,46.08,46.16,46.07,46.16,8489.0,32.2949,32.351,32.2879,32.351,8489.0
2015-11-25 13:20:00,46.16,46.28,46.13,46.21,10594.0,32.351,32.4351,32.3299,32.386,10594.0
2015-11-25 13:25:00,46.21,46.24,46.19,46.2,15203.0,32.386,32.407,32.372,32.379,15203.0
2015-11-25 13:30:00,46.21,46.3,46.19,46.22,28615.0,32.386,32.4491,32.372,32.393,28615.0
2015-11-25 13:35:00,46.22,46.22,46.14,46.14,13402.0,32.393,32.393,32.3369,32.3369,13402.0
2015-11-25 13:40:00,46.13,46.14,46.04,46.13,17143.0,32.3299,32.3369,32.2669,32.3299,17143.0
2015-11-25 13:45:00,46.14,46.18,46.07,46.1,10880.0,32.3369,32.365,32.2879,32.3089,10880.0
2015-11-25 13:50:00,46.09,46.16,46.09,46.13,20181.0,32.3019,32.351,32.3019,32.3299,20181.0
2015-11-25 13:55:00,46.12,46.14,46.06,46.12,21086.0,32.3229,32.3369,32.2809,32.3229,21086.0
2015-11-25 14:00:00,46.12,46.21,46.06,46.06,18787.0,32.3229,32.386,32.2809,32.2809,18787.0
2015-11-25 14:05:00,46.08,46.1,45.95,45.96,33069.0,32.2949,32.3089,32.2038,32.2108,33069.0
2015-11-25 14:10:00,45.96,46.06,45.94,45.97,44999.0,32.2108,32.2809,32.1968,32.2178,44999.0
2015-11-25 14:15:00,45.96,46.02,45.91,46.02,53249.0,32.2108,32.2528,32.1758,32.2528,53249.0
2015-11-25 14:20:00,46.02,46.17,46.0,46.05,39536.0,32.2528,32.358,32.2388,32.2739,39536.0
2015-11-25 14:25:00,46.03,46.13,46.01,46.08,63542.0,32.2599,32.3299,32.2458,32.2949,63542.0
2015-11-25 14:30:00,46.1,46.11,46.01,46.01,17727.0,32.3089,32.3159,32.2458,32.2458,17727.0
2015-11-25 14:35:00,46.01,46.09,46.0,46.08,26713.0,32.2458,32.3019,32.2388,32.2949,26713.0
2015-11-25 14:40:00,46.08,46.17,46.06,46.08,26299.0,32.2949,32.358,32.2809,32.2949,26299.0
2015-11-25 14:45:00,46.07,46.1,46.01,46.04,21433.0,32.2879,32.3089,32.2458,32.2669,21433.0
2015-11-25 14:50:00,46.03,46.04,45.91,45.95,15949.0,32.2599,32.2669,32.1758,32.2038,15949.0
2015-11-25 14:55:00,45.95,46.03,45.95,45.98,20351.0,32.2038,32.2599,32.2038,32.2248,20351.0
2015-11-25 15:00:00,45.99,46.02,45.98,46.01,22751.0,32.2318,32.2528,32.2248,32.2458,22751.0
2015-11-25 15:05:00,46.02,46.05,45.97,45.98,13629.0,32.2528,32.2739,32.2178,32.2248,13629.0
2015-11-25 15:10:00,45.97,46.04,45.97,46.0,29100.0,32.2178,32.2669,32.2178,32.2388,29100.0
2015-11-25 15:15:00,46.0,46.03,45.98,46.02,27053.0,32.2388,32.2599,32.2248,32.2528,27053.0
2015-11-25 15:20:00,46.03,46.04,45.99,46.0,18300.0,32.2599,32.2669,32.2318,32.2388,18300.0
2015-11-25 15:25:00,46.0,46.03,45.98,45.99,18856.0,32.2388,32.2599,32.2248,32.2318,18856.0
2015-11-25 15:30:00,46.0,46.0,45.94,45.97,28957.0,32.2388,32.2388,32.1968,32.2178,28957.0
2015-11-25 15:35:00,45.98,45.99,45.91,45.91,42260.0,32.2248,32.2318,32.1758,32.1758,42260.0
2015-11-25 15:40:00,45.91,45.99,45.9,45.94,28919.0,32.1758,32.2318,32.1687,32.1968,28919.0
2015-11-25 15:45:00,45.95,45.99,45.92,45.98,39301.0,32.2038,32.2318,32.1828,32.2248,39301.0
2015-11-25 15:50:00,45.98,45.98,45.93,45.95,45720.0,32.2248,32.2248,32.1898,32.2038,45720.0
2015-11-25 15:55:00,45.96,45.96,45.9,45.92,83195.0,32.2108,32.2108,32.1687,32.1828,83195.0
2015-11-27 09:30:00,45.44,45.7,45.34,45.44,30171.0,31.8464,32.0286,31.7763,31.8464,30171.0
2015-11-27 09:35:00,45.44,45.63,45.26,45.63,33033.0,31.8464,31.9795,31.7202,31.9795,33033.0
2015-11-27 09:40:00,45.62,45.67,45.3,45.3,15870.0,31.9725,32.0076,31.7482,31.7482,15870.0
2015-11-27 09:45:00,45.28,45.34,45.09,45.25,26256.0,31.7342,31.7763,31.6011,31.7132,26256.0
2015-11-27 09:50:00,45.24,45.34,45.14,45.2,16855.0,31.7062,31.7763,31.6361,31.6782,16855.0
2015-11-27 09:55:00,45.19,45.29,45.06,45.24,35691.0,31.6711,31.7412,31.58,31.7062,35691.0
2015-11-27 10:00:00,45.26,45.27,45.11,45.15,25025.0,31.7202,31.7272,31.6151,31.6431,25025.0
2015-11-27 10:05:00,45.15,45.43,45.12,45.25,23789.0,31.6431,31.8393,31.6221,31.7132,23789.0
2015-11-27 10:10:00,45.25,45.31,45.17,45.18,15425.0,31.7132,31.7552,31.6571,31.6641,15425.0
2015-11-27 10:15:00,45.2,45.3,45.11,45.3,21943.0,31.6782,31.7482,31.6151,31.7482,21943.0
2015-11-27 10:20:00,45.31,45.38,45.14,45.31,30802.0,31.7552,31.8043,31.6361,31.7552,30802.0
2015-11-27 10:25:00,45.3,45.35,45.19,45.33,30000.0,31.7482,31.7833,31.6711,31.7693,30000.0
2015-11-27 10:30:00,45.3,45.32,45.12,45.23,21737.0,31.7482,31.7623,31.6221,31.6992,21737.0
2015-11-27 10:35:00,45.22,45.26,45.16,45.24,17054.0,31.6922,31.7202,31.6501,31.7062,17054.0
2015-11-27 10:40:00,45.24,45.29,45.16,45.28,14565.0,31.7062,31.7412,31.6501,31.7342,14565.0
2015-11-27 10:45:00,45.28,45.34,45.27,45.31,16561.0,31.7342,31.7763,31.7272,31.7552,16561.0
2015-11-27 10:50:00,45.31,45.32,45.18,45.26,47521.0,31.7552,31.7623,31.6641,31.7202,47521.0
2015-11-27 10:55:00,45.26,45.28,45.14,45.15,20625.0,31.7202,31.7342,31.6361,31.6431,20625.0
2015-11-27 11:00:00,45.19,45.21,45.05,45.07,22903.0,31.6711,31.6852,31.573,31.587,22903.0
2015-11-27 11:05:00,45.05,45.07,44.94,44.97,21776.0,31.573,31.587,31.4959,31.517,21776.0
2015-11-27 11:10:00,44.96,44.99,44.88,44.94,25888.0,31.51,31.531,31.4539,31.4959,25888.0
2015-11-27 11:15:00,44.93,44.96,44.86,44.88,9774.0,31.4889,31.51,31.4399,31.4539,9774.0
2015-11-27 11:20:00,44.86,44.9,44.78,44.84,18400.0,31.4399,31.4679,31.3838,31.4259,18400.0
2015-11-27 11:25:00,44.81,44.89,44.76,44.81,14640.0,31.4048,31.4609,31.3698,31.4048,14640.0
2015-11-27 11:30:00,44.8,44.9,44.79,44.85,21296.0,31.3978,31.4679,31.3908,31.4329,21296.0
2015-11-27 11:35:00,44.88,44.92,44.82,44.85,13798.0,31.4539,31.4819,31.4118,31.4329,13798.0
2015-11-27 11:40:00,44.87,44.93,44.85,44.87,8084.0,31.4469,31.4889,31.4329,31.4469,8084.0
2015-11-27 11:45:00,44.85,44.87,44.71,44.71,19446.0,31.4329,31.4469,31.3347,31.3347,19446.0
2015-11-27 11:50:00,44.7,44.79,44.68,44.76,12544.0,31.3277,31.3908,31.3137,31.3698,12544.0
2015-11-27 11:55:00,44.74,44.92,44.73,44.92,15352.0,31.3558,31.4819,31.3488,31.4819,15352.0
2015-11-27 12:00:00,44.92,44.95,44.83,44.88,13136.0,31.4819,31.5029,31.4188,31.4539,13136.0
2015-11-27 12:05:00,44.88,44.92,44.83,44.92,20914.0,31.4539,31.4819,31.4188,31.4819,20914.0
2015-11-27 12:10:00,44.91,44.92,44.79,44.81,14215.0,31.4749,31.4819,31.3908,31.4048,14215.0
2015-11-27 12:15:00,44.82,44.82,44.68,44.72,20129.0,31.4118,31.4118,31.3137,31.3417,20129.0
2015-11-27 12:20:00,44.73,44.8,44.72,44.78,12278.0,31.3488,31.3978,31.3417,31.3838,12278.0
2015-11-27 12:25:00,44.78,44.81,44.76,44.81,17392.0,31.3838,31.4048,31.3698,31.4048,17392.0
2015-11-27 12:30:00,44.8,44.88,44.8,44.83,21893.0,31.3978,31.4539,31.3978,31.4188,21893.0
2015-11-27 12:35:00,44.82,44.92,44.82,44.91,30277.0,31.4118,31.4819,31.4118,31.4749,30277.0
2015-11-27 12:40:00,44.91,44.93,44.86,44.93,31627.0,31.4749,31.4889,31.4399,31.4889,31627.0
2015-11-27 12:45:00,44.93,44.94,44.86,44.88,27374.0,31.4889,31.4959,31.4399,31.4539,27374.0
2015-11-27 12:50:00,44.89,44.89,44.86,44.87,24087.0,31.4609,31.4609,31.4399,31.4469,24087.0
2015-11-27 12:55:00,44.87,44.95,44.85,44.88,74670.0,31.4469,31.5029,31.4329,31.4539,74670.0
2015-11-30 09:30:00,45.08,45.13,44.88,44.99,74030.0,31.5941,31.6291,31.4539,31.531,74030.0
2015-11-30 09:35:00,45.0,45.2,44.98,45.09,59383.0,31.538,31.6782,31.524,31.6011,59383.0
2015-11-30 09:40:00,45.07,45.14,44.95,45.06,61831.0,31.587,31.6361,31.5029,31.58,61831.0
2015-11-30 09:45:00,45.06,45.28,44.97,45.26,50499.0,31.58,31.7342,31.517,31.7202,50499.0
2015-11-30 09:50:00,45.24,45.57,45.23,45.47,42186.0,31.7062,31.9375,31.6992,31.8674,42186.0
2015-11-30 09:55:00,45.47,45.55,45.14,45.16,35902.0,31.8674,31.9235,31.6361,31.6501,35902.0
2015-11-30 10:00:00,45.15,45.57,45.14,45.52,33795.0,31.6431,31.9375,31.6361,31.9024,33795.0
2015-11-30 10:05:00,45.52,45.69,45.43,45.68,26146.0,31.9024,32.0216,31.8393,32.0146,26146.0
2015-11-30 10:10:00,45.7,45.83,45.6,45.68,42064.0,32.0286,32.1197,31.9585,32.0146,42064.0
2015-11-30 10:15:00,45.66,45.73,45.46,45.72,75662.0,32.0005,32.0496,31.8604,32.0426,75662.0
2015-11-30 10:20:00,45.74,45.98,45.71,45.88,52526.0,32.0566,32.2248,32.0356,32.1547,52526.0
2015-11-30 10:25:00,45.84,45.93,45.79,45.92,33747.0,32.1267,32.1898,32.0917,32.1828,33747.0
2015-11-30 10:30:00,45.91,45.91,45.73,45.91,50908.0,32.1758,32.1758,32.0496,32.1758,50908.0
2015-11-30 10:35:00,45.91,45.93,45.67,45.74,59213.0,32.1758,32.1898,32.0076,32.0566,59213.0
2015-11-30 10:40:00,45.75,45.85,45.65,45.84,54017.0,32.0636,32.1337,31.9935,32.1267,54017.0
2015-11-30 10:45:00,45.84,46.01,45.77,45.99,55232.0,32.1267,32.2458,32.0776,32.2318,55232.0
2015-11-30 10:50:00,46.0,46.14,45.98,46.02,43233.0,32.2388,32.3369,32.2248,32.2528,43233.0
2015-11-30 10:55:00,46.01,46.05,45.87,45.91,45325.0,32.2458,32.2739,32.1477,32.1758,45325.0
2015-11-30 11:00:00,45.95,46.12,45.94,46.06,49917.0,32.2038,32.3229,32.1968,32.2809,49917.0
2015-11-30 11:05:00,46.07,46.29,46.06,46.29,59183.0,32.2879,32.4421,32.2809,32.4421,59183.0
2015-11-30 11:10:00,46.3,46.35,46.18,46.19,73961.0,32.4491,32.4841,32.365,32.372,73961.0
2015-11-30 11:15:00,46.22,46.35,46.18,46.32,28574.0,32.393,32.4841,32.365,32.4631,28574.0
2015-11-30 11:20:00,46.32,46.51,46.31,46.32,30561.0,32.4631,32.5963,32.4561,32.4631,30561.0
2015-11-30 11:25:00,46.32,46.42,46.31,46.35,52189.0,32.4631,32.5332,32.4561,32.4841,52189.0
2015-11-30 11:30:00,46.34,46.37,46.27,46.3,54372.0,32.4771,32.4981,32.4281,32.4491,54372.0
2015-11-30 11:35:00,46.28,46.45,46.26,46.44,28974.0,32.4351,32.5542,32.421,32.5472,28974.0
2015-11-30 11:40:00,46.42,46.42,46.23,46.31,24422.0,32.5332,32.5332,32.4,32.4561,24422.0
2015-11-30 11:45:00,46.34,46.37,46.22,46.29,37993.0,32.4771,32.4981,32.393,32.4421,37993.0
2015-11-30 11:50:00,46.28,46.29,46.13,46.14,32342.0,32.4351,32.4421,32.3299,32.3369,32342.0
2015-11-30 11:55:00,46.13,46.27,46.13,46.18,21774.0,32.3299,32.4281,32.3299,32.365,21774.0
2015-11-30 12:00:00,46.18,46.23,46.11,46.16,25196.0,32.365,32.4,32.3159,32.351,25196.0
2015-11-30 12:05:00,46.18,46.32,46.18,46.27,31364.0,32.365,32.4631,32.365,32.4281,31364.0
2015-11-30 12:10:00,46.26,46.4,46.24,46.38,45805.0,32.421,32.5192,32.407,32.5052,45805.0
2015-11-30 12:15:00,46.39,46.4,46.3,46.39,31570.0,32.5122,32.5192,32.4491,32.5122,31570.0
2015-11-30 12:20:00,46.37,46.49,46.36,46.4,23332.0,32.4981,32.5822,32.4911,32.5192,23332.0
2015-11-30 12:25:00,46.42,46.57,46.41,46.5,47664.0,32.5332,32.6383,32.5262,32.5893,47664.0
2015-11-30 12:30:00,46.49,46.5,46.24,46.28,43025.0,32.5822,32.5893,32.407,32.4351,43025.0
2015-11-30 12:35:00,46.29,46.29,46.2,46.22,42964.0,32.4421,32.4421,32.379,32.393,42964.0
2015-11-30 12:40:00,46.21,46.21,46.1,46.14,39553.0,32.386,32.386,32.3089,32.3369,39553.0
2015-11-30 12:45:00,46.13,46.16,46.05,46.16,21742.0,32.3299,32.351,32.2739,32.351,21742.0
2015-11-30 12:50:00,46.15,46.2,46.04,46.04,16906.0,32.344,32.379,32.2669,32.2669,16906.0
2015-11-30 12:55:00,46.07,46.07,45.98,46.01,24849.0,32.2879,32.2879,32.2248,32.2458,24849.0
2015-11-30 13:00:00,46.01,46.03,45.93,46.03,29359.0,32.2458,32.2599,32.1898,32.2599,29359.0
2015-11-30 13:05:00,46.02,46.04,45.92,45.98,22843.0,32.2528,32.2669,32.1828,32.2248,22843.0
2015-11-30 13:10:00,45.96,45.97,45.86,45.91,22410.0,32.2108,32.2178,32.1407,32.1758,22410.0
2015-11-30 13:15:00,45.93,45.94,45.81,45.89,34455.0,32.1898,32.1968,32.1057,32.1617,34455.0
2015-11-30 13:20:00,45.87,46.0,45.86,45.99,34364.0,32.1477,32.2388,32.1407,32.2318,34364.0
2015-11-30 13:25:00,46.01,46.08,45.97,46.05,26477.0,32.2458,32.2949,32.2178,32.2739,26477.0
2015-11-30 13:30:00,46.06,46.09,46.04,46.07,13866.0,32.2809,32.3019,32.2669,32.2879,13866.0
2015-11-30 13:35:00,46.08,46.08,45.97,46.0,19908.0,32.2949,32.2949,32.2178,32.2388,19908.0
2015-11-30 13:40:00,46.0,46.04,45.98,46.0,18011.0,32.2388,32.2669,32.2248,32.2388,18011.0
2015-11-30 13:45:00,46.01,46.01,45.95,45.98,23726.0,32.2458,32.2458,32.2038,32.2248,23726.0
2015-11-30 13:50:00,45.98,46.01,45.92,46.01,36619.0,32.2248,32.2458,32.1828,32.2458,36619.0
2015-11-30 13:55:00,46.02,46.06,45.95,45.95,26260.0,32.2528,32.2809,32.2038,32.2038,26260.0
2015-11-30 14:00:00,45.94,45.95,45.87,45.91,27638.0,32.1968,32.2038,32.1477,32.1758,27638.0
2015-11-30 14:05:00,45.91,45.95,45.84,45.88,40060.0,32.1758,32.2038,32.1267,32.1547,40060.0
2015-11-30 14:10:00,45.88,45.92,45.82,45.87,33659.0,32.1547,32.1828,32.1127,32.1477,33659.0
2015-11-30 14:15:00,45.87,45.97,45.87,45.91,61981.0,32.1477,32.2178,32.1477,32.1758,61981.0
2015-11-30 14:20:00,45.91,45.98,45.9,45.95,40867.0,32.1758,32.2248,32.1687,32.2038,40867.0
2015-11-30 14:25:00,45.97,45.97,45.89,45.89,44014.0,32.2178,32.2178,32.1617,32.1617,44014.0
2015-11-30 14:30:00,45.9,45.94,45.83,45.94,34199.0,32.1687,32.1968,32.1197,32.1968,34199.0
2015-11-30 14:35:00,45.92,45.94,45.86,45.87,30489.0,32.1828,32.1968,32.1407,32.1477,30489.0
2015-11-30 14:40:00,45.86,45.95,45.85,45.93,33066.0,32.1407,32.2038,32.1337,32.1898,33066.0
2015-11-30 14:45:00,45.92,45.93,45.84,45.87,42996.0,32.1828,32.1898,32.1267,32.1477,42996.0
2015-11-30 14:50:00,45.87,45.9,45.8,45.9,56873.0,32.1477,32.1687,32.0987,32.1687,56873.0
2015-11-30 14:55:00,45.91,45.91,45.8,45.8,35128.0,32.1758,32.1758,32.0987,32.0987,35128.0
2015-11-30 15:00:00,45.81,45.85,45.77,45.83,43682.0,32.1057,32.1337,32.0776,32.1197,43682.0
2015-11-30 15:05:00,45.82,45.82,45.69,45.72,57397.0,32.1127,32.1127,32.0216,32.0426,57397.0
2015-11-30 15:10:00,45.73,45.84,45.71,45.83,71545.0,32.0496,32.1267,32.0356,32.1197,71545.0
2015-11-30 15:15:00,45.83,45.9,45.8,45.87,123876.0,32.1197,32.1687,32.0987,32.1477,123876.0
2015-11-30 15:20:00,45.86,45.95,45.86,45.93,84310.0,32.1407,32.2038,32.1407,32.1898,84310.0
2015-11-30 15:25:00,45.93,45.95,45.86,45.95,80938.0,32.1898,32.2038,32.1407,32.2038,80938.0
2015-11-30 15:30:00,45.95,46.03,45.92,45.99,71548.0,32.2038,32.2599,32.1828,32.2318,71548.0
2015-11-30 15:35:00,46.0,46.05,45.96,46.05,55334.0,32.2388,32.2739,32.2108,32.2739,55334.0
2015-11-30 15:40:00,46.05,46.07,45.98,46.02,73515.0,32.2739,32.2879,32.2248,32.2528,73515.0
2015-11-30 15:45:00,46.02,46.06,45.93,46.06,110029.0,32.2528,32.2809,32.1898,32.2809,110029.0
2015-11-30 15:50:00,46.06,46.08,46.02,46.08,107105.0,32.2809,32.2949,32.2528,32.2949,107105.0
2015-11-30 15:55:00,46.08,46.09,46.0,46.01,213359.0,32.2949,32.3019,32.2388,32.2458,213359.0
2015-12-01 09:30:00,46.11,46.3,45.98,46.03,111106.0,32.3159,32.4491,32.2248,32.2599,111106.0
2015-12-01 09:35:00,46.08,46.3,45.67,46.2,42764.0,32.2949,32.4491,32.0076,32.379,42764.0
2015-12-01 09:40:00,46.17,46.49,46.17,46.25,89193.0,32.358,32.5822,32.358,32.414,89193.0
2015-12-01 09:45:00,46.2,46.44,46.16,46.35,79672.0,32.379,32.5472,32.351,32.4841,79672.0
2015-12-01 09:50:00,46.33,46.49,46.22,46.27,59107.0,32.4701,32.5822,32.393,32.4281,59107.0
2015-12-01 09:55:00,46.24,46.4,46.2,46.31,36142.0,32.407,32.5192,32.379,32.4561,36142.0
2015-12-01 10:00:00,46.24,46.29,46.01,46.01,59427.0,32.407,32.4421,32.2458,32.2458,59427.0
2015-12-01 10:05:00,46.04,46.24,46.02,46.2,38467.0,32.2669,32.407,32.2528,32.379,38467.0
2015-12-01 10:10:00,46.21,46.22,46.05,46.12,23867.0,32.386,32.393,32.2739,32.3229,23867.0
2015-12-01 10:15:00,46.08,46.15,46.0,46.11,33089.0,32.2949,32.344,32.2388,32.3159,33089.0
2015-12-01 10:20:00,46.08,46.09,45.97,46.01,51219.0,32.2949,32.3019,32.2178,32.2458,51219.0
2015-12-01 10:25:00,46.02,46.36,46.01,46.33,52970.0,32.2528,32.4911,32.2458,32.4701,52970.0
2015-12-01 10:30:00,46.32,46.32,46.03,46.07,65650.0,32.4631,32.4631,32.2599,32.2879,65650.0
2015-12-01 10:35:00,46.06,46.18,46.04,46.15,21342.0,32.2809,32.365,32.2669,32.344,21342.0
2015-12-01 10:40:00,46.15,46.23,46.06,46.15,36288.0,32.344,32.4,32.2809,32.344,36288.0
2015-12-01 10:45:00,46.15,46.15,46.0,46.05,36635.0,32.344,32.344,32.2388,32.2739,36635.0
2015-12-01 10:50:00,46.05,46.06,45.95,45.98,27736.0,32.2739,32.2809,32.2038,32.2248,27736.0
2015-12-01 10:55:00,45.98,46.0,45.88,45.88,38034.0,32.2248,32.2388,32.1547,32.1547,38034.0
2015-12-01 11:00:00,45.91,45.94,45.78,45.79,90605.0,32.1758,32.1968,32.0846,32.0917,90605.0
2015-12-01 11:05:00,45.79,45.89,45.78,45.85,55897.0,32.0917,32.1617,32.0846,32.1337,55897.0
2015-12-01 11:10:00,45.86,45.98,45.82,45.96,64650.0,32.1407,32.2248,32.1127,32.2108,64650.0
2015-12-01 11:15:00,45.97,46.05,45.95,46.01,73405.0,32.2178,32.2739,32.2038,32.2458,73405.0
2015-12-01 11:20:00,46.01,46.13,46.0,46.07,54906.0,32.2458,32.3299,32.2388,32.2879,54906.0
2015-12-01 11:25:00,46.06,46.1,46.0,46.02,18973.0,32.2809,32.3089,32.2388,32.2528,18973.0
2015-12-01 11:30:00,46.03,46.19,46.02,46.11,27289.0,32.2599,32.372,32.2528,32.3159,27289.0
2015-12-01 11:35:00,46.12,46.15,46.02,46.02,43269.0,32.3229,32.344,32.2528,32.2528,43269.0
2015-12-01 11:40:00,46.01,46.07,46.01,46.03,23512.0,32.2458,32.2879,32.2458,32.2599,23512.0
2015-12-01 11:45:00,46.04,46.08,46.01,46.05,22252.0,32.2669,32.2949,32.2458,32.2739,22252.0
2015-12-01 11:50:00,46.05,46.06,46.0,46.0,11626.0,32.2739,32.2809,32.2388,32.2388,11626.0
2015-12-01 11:55:00,46.0,46.04,46.0,46.02,26626.0,32.2388,32.2669,32.2388,32.2528,26626.0
2015-12-01 12:00:00,46.03,46.05,46.0,46.0,13565.0,32.2599,32.2739,32.2388,32.2388,13565.0
2015-12-01 12:05:00,46.0,46.04,45.97,46.01,43306.0,32.2388,32.2669,32.2178,32.2458,43306.0
2015-12-01 12:10:00,46.01,46.05,45.94,45.97,23828.0,32.2458,32.2739,32.1968,32.2178,23828.0
2015-12-01 12:15:00,45.95,45.97,45.9,45.9,30977.0,32.2038,32.2178,32.1687,32.1687,30977.0
2015-12-01 12:20:00,45.91,45.96,45.87,45.96,22485.0,32.1758,32.2108,32.1477,32.2108,22485.0
2015-12-01 12:25:00,45.96,46.02,45.94,45.97,26030.0,32.2108,32.2528,32.1968,32.2178,26030.0
2015-12-01 12:30:00,45.98,46.02,45.96,45.96,14889.0,32.2248,32.2528,32.2108,32.2108,14889.0
2015-12-01 12:35:00,45.95,45.95,45.83,45.86,22240.0,32.2038,32.2038,32.1197,32.1407,22240.0
2015-12-01 12:40:00,45.86,45.93,45.82,45.92,28126.0,32.1407,32.1898,32.1127,32.1828,28126.0
2015-12-01 12:45:00,45.91,45.99,45.91,45.99,17622.0,32.1758,32.2318,32.1758,32.2318,17622.0
2015-12-01 12:50:00,46.0,46.02,45.94,45.97,40226.0,32.2388,32.2528,32.1968,32.2178,40226.0
2015-12-01 12:55:00,45.97,46.06,45.96,45.99,29869.0,32.2178,32.2809,32.2108,32.2318,29869.0
2015-12-01 13:00:00,45.99,46.02,45.98,46.0,24217.0,32.2318,32.2528,32.2248,32.2388,24217.0
2015-12-01 13:05:00,46.0,46.04,45.95,45.96,18336.0,32.2388,32.2669,32.2038,32.2108,18336.0
2015-12-01 13:10:00,45.95,46.02,45.95,45.99,20517.0,32.2038,32.2528,32.2038,32.2318,20517.0
2015-12-01 13:15:00,46.0,46.03,45.99,46.02,29135.0,32.2388,32.2599,32.2318,32.2528,29135.0
2015-12-01 13:20:00,46.02,46.06,45.99,46.05,30728.0,32.2528,32.2809,32.2318,32.2739,30728.0
2015-12-01 13:25:00,46.06,46.08,46.04,46.07,49318.0,32.2809,32.2949,32.2669,32.2879,49318.0
2015-12-01 13:30:00,46.06,46.07,46.04,46.05,65537.0,32.2809,32.2879,32.2669,32.2739,65537.0
2015-12-01 13:35:00,46.05,46.13,46.04,46.1,44213.0,32.2739,32.3299,32.2669,32.3089,44213.0
2015-12-01 13:40:00,46.1,46.13,46.06,46.08,23182.0,32.3089,32.3299,32.2809,32.2949,23182.0
2015-12-01 13:45:00,46.08,46.1,46.04,46.06,32333.0,32.2949,32.3089,32.2669,32.2809,32333.0
2015-12-01 13:50:00,46.06,46.1,46.05,46.06,28153.0,32.2809,32.3089,32.2739,32.2809,28153.0
2015-12-01 13:55:00,46.06,46.1,46.04,46.07,95564.0,32.2809,32.3089,32.2669,32.2879,95564.0
2015-12-01 14:00:00,46.07,46.1,46.05,46.07,54810.0,32.2879,32.3089,32.2739,32.2879,54810.0
2015-12-01 14:05:00,46.06,46.09,46.04,46.05,26812.0,32.2809,32.3019,32.2669,32.2739,26812.0
2015-12-01 14:10:00,46.06,46.06,46.02,46.04,21409.0,32.2809,32.2809,32.2528,32.2669,21409.0
2015-12-01 14:15:00,46.05,46.17,46.04,46.15,88936.0,32.2739,32.358,32.2669,32.344,88936.0
2015-12-01 14:20:00,46.15,46.33,46.14,46.33,65366.0,32.344,32.4701,32.3369,32.4701,65366.0
2015-12-01 14:25:00,46.31,46.35,46.23,46.26,46438.0,32.4561,32.4841,32.4,32.421,46438.0
2015-12-01 14:30:00,46.26,46.26,46.19,46.22,22454.0,32.421,32.421,32.372,32.393,22454.0
2015-12-01 14:35:00,46.22,46.24,46.19,46.23,30868.0,32.393,32.407,32.372,32.4,30868.0
2015-12-01 14:40:00,46.23,46.28,46.21,46.27,32951.0,32.4,32.4351,32.386,32.4281,32951.0
2015-12-01 14:45:00,46.26,46.34,46.26,46.34,30308.0,32.421,32.4771,32.421,32.4771,30308.0
2015-12-01 14:50:00,46.33,46.36,46.29,46.29,14606.0,32.4701,32.4911,32.4421,32.4421,14606.0
2015-12-01 14:55:00,46.3,46.33,46.29,46.32,31221.0,32.4491,32.4701,32.4421,32.4631,31221.0
2015-12-01 15:00:00,46.32,46.35,46.29,46.32,34502.0,32.4631,32.4841,32.4421,32.4631,34502.0
2015-12-01 15:05:00,46.31,46.38,46.3,46.37,32222.0,32.4561,32.5052,32.4491,32.4981,32222.0
2015-12-01 15:10:00,46.37,46.4,46.35,46.36,55900.0,32.4981,32.5192,32.4841,32.4911,55900.0
2015-12-01 15:15:00,46.36,46.37,46.28,46.34,57480.0,32.4911,32.4981,32.4351,32.4771,57480.0
2015-12-01 15:20:00,46.34,46.41,46.3,46.38,38260.0,32.4771,32.5262,32.4491,32.5052,38260.0
2015-12-01 15:25:00,46.39,46.4,46.35,46.37,30602.0,32.5122,32.5192,32.4841,32.4981,30602.0
2015-12-01 15:30:00,46.36,46.44,46.35,46.42,65933.0,32.4911,32.5472,32.4841,32.5332,65933.0
2015-12-01 15:35:00,46.43,46.43,46.36,46.42,44672.0,32.5402,32.5402,32.4911,32.5332,44672.0
2015-12-01 15:40:00,46.42,46.45,46.4,46.4,56832.0,32.5332,32.5542,32.5192,32.5192,56832.0
2015-12-01 15:45:00,46.4,46.43,46.38,46.43,59664.0,32.5192,32.5402,32.5052,32.5402,59664.0
2015-12-01 15:50:00,46.43,46.46,46.41,46.46,68951.0,32.5402,32.5612,32.5262,32.5612,68951.0
2015-12-01 15:55:00,46.45,46.52,46.43,46.48,162077.0,32.5542,32.6033,32.5402,32.5752,162077.0
2015-12-02 09:30:00,45.78,45.85,45.35,45.38,109468.0,32.0846,32.1337,31.7833,31.8043,109468.0
2015-12-02 09:35:00,45.41,45.68,45.36,45.63,41882.0,31.8253,32.0146,31.7903,31.9795,41882.0
2015-12-02 09:40:00,45.63,45.82,45.46,45.71,86629.0,31.9795,32.1127,31.8604,32.0356,86629.0
2015-12-02 09:45:00,45.73,45.76,45.55,45.56,103689.0,32.0496,32.0706,31.9235,31.9305,103689.0
2015-12-02 09:50:00,45.52,45.57,45.44,45.46,55654.0,31.9024,31.9375,31.8464,31.8604,55654.0
2015-12-02 09:55:00,45.45,45.57,45.37,45.56,47495.0,31.8534,31.9375,31.7973,31.9305,47495.0
2015-12-02 10:00:00,45.56,45.62,45.44,45.58,84647.0,31.9305,31.9725,31.8464,31.9445,84647.0
2015-12-02 10:05:00,45.58,45.59,45.35,45.42,51806.0,31.9445,31.9515,31.7833,31.8323,51806.0
2015-12-02 10:10:00,45.43,45.47,45.38,45.45,49317.0,31.8393,31.8674,31.8043,31.8534,49317.0
2015-12-02 10:15:00,45.46,46.08,45.42,45.59,92883.0,31.8604,32.2949,31.8323,31.9515,92883.0
2015-12-02 10:20:00,45.61,45.7,45.46,45.55,54129.0,31.9655,32.0286,31.8604,31.9235,54129.0
2015-12-02 10:25:00,45.54,45.61,45.45,45.45,41446.0,31.9164,31.9655,31.8534,31.8534,41446.0
2015-12-02 10:30:00,45.43,45.43,45.13,45.16,51440.0,31.8393,31.8393,31.6291,31.6501,51440.0
2015-12-02 10:35:00,45.18,45.27,45.11,45.12,72045.0,31.6641,31.7272,31.6151,31.6221,72045.0
2015-12-02 10:40:00,45.1,45.38,45.1,45.33,143003.0,31.6081,31.8043,31.6081,31.7693,143003.0
2015-12-02 10:45:00,45.32,45.37,45.18,45.3,33166.0,31.7623,31.7973,31.6641,31.7482,33166.0
2015-12-02 10:50:00,45.31,45.4,45.17,45.18,22067.0,31.7552,31.8183,31.6571,31.6641,22067.0
2015-12-02 10:55:00,45.17,45.17,45.0,45.0,22089.0,31.6571,31.6571,31.538,31.538,22089.0
2015-12-02 11:00:00,45.04,45.06,44.8,44.91,43285.0,31.566,31.58,31.3978,31.4749,43285.0
2015-12-02 11:05:00,44.9,44.9,44.7,44.79,32532.0,31.4679,31.4679,31.3277,31.3908,32532.0
2015-12-02 11:10:00,44.77,44.77,44.71,44.76,23799.0,31.3768,31.3768,31.3347,31.3698,23799.0
2015-12-02 11:15:00,44.76,44.85,44.72,44.78,48934.0,31.3698,31.4329,31.3417,31.3838,48934.0
2015-12-02 11:20:00,44.77,44.78,44.57,44.68,62496.0,31.3768,31.3838,31.2366,31.3137,62496.0
2015-12-02 11:25:00,44.69,44.73,44.55,44.59,33811.0,31.3207,31.3488,31.2226,31.2506,33811.0
2015-12-02 11:30:00,44.55,44.69,44.53,44.64,46042.0,31.2226,31.3207,31.2086,31.2857,46042.0
2015-12-02 11:35:00,44.64,44.66,44.45,44.45,38873.0,31.2857,31.2997,31.1525,31.1525,38873.0
2015-12-02 11:40:00,44.47,44.5,44.34,44.38,40054.0,31.1665,31.1876,31.0754,31.1035,40054.0
2015-12-02 11:45:00,44.37,44.39,44.26,44.26,55260.0,31.0965,31.1105,31.0194,31.0194,55260.0
2015-12-02 11:50:00,44.26,44.32,44.15,44.24,68592.0,31.0194,31.0614,30.9423,31.0053,68592.0
2015-12-02 11:55:00,44.25,44.3,44.16,44.16,28712.0,31.0124,31.0474,30.9493,30.9493,28712.0
2015-12-02 12:00:00,44.16,44.27,44.07,44.27,43970.0,30.9493,31.0264,30.8862,31.0264,43970.0
2015-12-02 12:05:00,44.27,44.39,44.23,44.34,37712.0,31.0264,31.1105,30.9983,31.0754,37712.0
2015-12-02 12:10:00,44.36,44.37,44.25,44.32,48696.0,31.0894,31.0965,31.0124,31.0614,48696.0
2015-12-02 12:15:00,44.33,44.48,44.3,44.39,34059.0,31.0684,31.1735,31.0474,31.1105,34059.0
2015-12-02 12:20:00,44.36,44.4,44.3,44.38,30949.0,31.0894,31.1175,31.0474,31.1035,30949.0
2015-12-02 12:25:00,44.36,44.41,44.31,44.39,24449.0,31.0894,31.1245,31.0544,31.1105,24449.0
2015-12-02 12:30:00,44.38,44.44,44.34,44.35,33815.0,31.1035,31.1455,31.0754,31.0824,33815.0
2015-12-02 12:35:00,44.35,44.42,44.3,44.41,42941.0,31.0824,31.1315,31.0474,31.1245,42941.0
2015-12-02 12:40:00,44.41,44.55,44.41,44.51,22000.0,31.1245,31.2226,31.1245,31.1946,22000.0
2015-12-02 12:45:00,44.51,44.52,44.35,44.37,33029.0,31.1946,31.2016,31.0824,31.0965,33029.0
2015-12-02 12:50:00,44.38,44.4,44.29,44.31,31370.0,31.1035,31.1175,31.0404,31.0544,31370.0
2015-12-02 12:55:00,44.32,44.46,44.32,44.45,28882.0,31.0614,31.1595,31.0614,31.1525,28882.0
2015-12-02 13:00:00,44.46,44.46,44.32,44.33,33397.0,31.1595,31.1595,31.0614,31.0684,33397.0
2015-12-02 13:05:00,44.33,44.43,44.33,44.43,44075.0,31.0684,31.1385,31.0684,31.1385,44075.0
2015-12-02 13:10:00,44.41,44.42,44.36,44.41,20586.0,31.1245,31.1315,31.0894,31.1245,20586.0
2015-12-02 13:15:00,44.41,44.52,44.4,44.45,51558.0,31.1245,31.2016,31.1175,31.1525,51558.0
2015-12-02 13:20:00,44.46,44.51,44.45,44.46,21534.0,31.1595,31.1946,31.1525,31.1595,21534.0
2015-12-02 13:25:00,44.45,44.45,44.34,44.36,26007.0,31.1525,31.1525,31.0754,31.0894,26007.0
2015-12-02 13:30:00,44.37,44.39,44.27,44.29,29062.0,31.0965,31.1105,31.0264,31.0404,29062.0
2015-12-02 13:35:00,44.29,44.33,44.26,44.28,25263.0,31.0404,31.0684,31.0194,31.0334,25263.0
2015-12-02 13:40:00,44.28,44.32,44.25,44.32,47191.0,31.0334,31.0614,31.0124,31.0614,47191.0
2015-12-02 13:45:00,44.33,44.33,44.29,44.29,37526.0,31.0684,31.0684,31.0404,31.0404,37526.0
2015-12-02 13:50:00,44.28,44.38,44.24,44.37,39206.0,31.0334,31.1035,31.0053,31.0965,39206.0
2015-12-02 13:55:00,44.38,44.43,44.34,44.37,28239.0,31.1035,31.1385,31.0754,31.0965,28239.0
2015-12-02 14:00:00,44.35,44.39,44.3,44.33,42349.0,31.0824,31.1105,31.0474,31.0684,42349.0
2015-12-02 14:05:00,44.33,44.39,44.3,44.35,43404.0,31.0684,31.1105,31.0474,31.0824,43404.0
2015-12-02 14:10:00,44.34,44.35,44.2,44.21,31742.0,31.0754,31.0824,30.9773,30.9843,31742.0
2015-12-02 14:15:00,44.21,44.22,44.05,44.05,33429.0,30.9843,30.9913,30.8722,30.8722,33429.0
2015-12-02 14:20:00,44.05,44.08,43.96,43.98,43181.0,30.8722,30.8932,30.8091,30.8231,43181.0
2015-12-02 14:25:00,43.97,44.05,43.96,44.04,29411.0,30.8161,30.8722,30.8091,30.8652,29411.0
2015-12-02 14:30:00,44.03,44.05,43.96,44.01,33079.0,30.8582,30.8722,30.8091,30.8442,33079.0
2015-12-02 14:35:00,44.01,44.01,43.86,43.9,24555.0,30.8442,30.8442,30.739,30.7671,24555.0
2015-12-02 14:40:00,43.9,43.91,43.85,43.89,35345.0,30.7671,30.7741,30.732,30.76,35345.0
2015-12-02 14:45:00,43.89,43.89,43.7,43.74,56133.0,30.76,30.76,30.6269,30.6549,56133.0
2015-12-02 14:50:00,43.74,43.79,43.72,43.79,29684.0,30.6549,30.69,30.6409,30.69,29684.0
2015-12-02 14:55:00,43.79,43.8,43.63,43.65,52468.0,30.69,30.697,30.5778,30.5918,52468.0
2015-12-02 15:00:00,43.64,43.67,43.59,43.66,39430.0,30.5848,30.6059,30.5498,30.5989,39430.0
2015-12-02 15:05:00,43.65,43.7,43.62,43.69,42194.0,30.5918,30.6269,30.5708,30.6199,42194.0
2015-12-02 15:10:00,43.69,43.79,43.67,43.79,56301.0,30.6199,30.69,30.6059,30.69,56301.0
2015-12-02 15:15:00,43.8,43.82,43.76,43.79,42842.0,30.697,30.711,30.6689,30.69,42842.0
2015-12-02 15:20:00,43.8,44.09,43.78,44.05,91303.0,30.697,30.9002,30.683,30.8722,91303.0
2015-12-02 15:25:00,44.06,44.14,43.92,43.92,76458.0,30.8792,30.9353,30.7811,30.7811,76458.0
2015-12-02 15:30:00,43.93,43.97,43.8,43.82,80115.0,30.7881,30.8161,30.697,30.711,80115.0
2015-12-02 15:35:00,43.82,43.82,43.69,43.74,63495.0,30.711,30.711,30.6199,30.6549,63495.0
2015-12-02 15:40:00,43.74,43.75,43.64,43.67,83327.0,30.6549,30.6619,30.5848,30.6059,83327.0
2015-12-02 15:45:00,43.66,43.66,43.5,43.51,115324.0,30.5989,30.5989,30.4867,30.4937,115324.0
2015-12-02 15:50:00,43.52,43.56,43.46,43.47,161770.0,30.5007,30.5288,30.4587,30.4657,161770.0
2015-12-02 15:55:00,43.47,43.54,43.44,43.53,275249.0,30.4657,30.5148,30.4447,30.5077,275249.0
2015-12-03 09:30:00,43.87,43.87,42.73,42.94,200362.0,30.746,30.746,29.9471,30.0942,200362.0
2015-12-03 09:35:00,42.98,43.04,42.64,42.65,175532.0,30.1223,30.1643,29.884,29.891,175532.0
2015-12-03 09:40:00,42.71,43.1,42.56,42.91,170123.0,29.9331,30.2064,29.8279,30.0732,170123.0
2015-12-03 09:45:00,42.93,42.93,42.37,42.43,151430.0,30.0872,30.0872,29.6948,29.7368,151430.0
2015-12-03 09:50:00,42.41,42.49,42.23,42.4,176042.0,29.7228,29.7789,29.5966,29.7158,176042.0
2015-12-03 09:55:00,42.39,42.39,42.24,42.26,206430.0,29.7088,29.7088,29.6037,29.6177,206430.0
2015-12-03 10:00:00,42.28,42.52,42.25,42.4,153335.0,29.6317,29.7999,29.6107,29.7158,153335.0
2015-12-03 10:05:00,42.39,42.55,42.34,42.47,144959.0,29.7088,29.8209,29.6737,29.7649,144959.0
2015-12-03 10:10:00,42.46,42.55,42.42,42.49,188801.0,29.7578,29.8209,29.7298,29.7789,188801.0
2015-12-03 10:15:00,42.49,42.49,42.14,42.17,292816.0,29.7789,29.7789,29.5336,29.5546,292816.0
2015-12-03 10:20:00,42.14,42.14,41.79,41.82,217499.0,29.5336,29.5336,29.2883,29.3093,217499.0
2015-12-03 10:25:00,41.82,41.9,41.65,41.66,150655.0,29.3093,29.3654,29.1902,29.1972,150655.0
2015-12-03 10:30:00,41.66,42.04,41.57,41.85,98675.0,29.1972,29.4635,29.1341,29.3303,98675.0
2015-12-03 10:35:00,41.84,41.85,41.65,41.66,85780.0,29.3233,29.3303,29.1902,29.1972,85780.0
2015-12-03 10:40:00,41.66,41.84,41.65,41.74,133254.0,29.1972,29.3233,29.1902,29.2532,133254.0
2015-12-03 10:45:00,41.76,41.9,41.7,41.84,94044.0,29.2673,29.3654,29.2252,29.3233,94044.0
2015-12-03 10:50:00,41.82,41.87,41.76,41.82,57524.0,29.3093,29.3443,29.2673,29.3093,57524.0
2015-12-03 10:55:00,41.84,41.84,41.56,41.6,103747.0,29.3233,29.3233,29.1271,29.1551,103747.0
2015-12-03 11:00:00,41.6,41.65,41.54,41.63,65934.0,29.1551,29.1902,29.1131,29.1761,65934.0
2015-12-03 11:05:00,41.62,41.64,41.51,41.58,93332.0,29.1691,29.1831,29.092,29.1411,93332.0
2015-12-03 11:10:00,41.56,41.59,41.53,41.58,137888.0,29.1271,29.1481,29.1061,29.1411,137888.0
2015-12-03 11:15:00,41.59,41.65,41.52,41.55,128330.0,29.1481,29.1902,29.099,29.1201,128330.0
2015-12-03 11:20:00,41.54,41.56,41.37,41.41,97476.0,29.1131,29.1271,28.9939,29.022,97476.0
2015-12-03 11:25:00,41.43,41.48,41.35,41.43,53378.0,29.036,29.071,28.9799,29.036,53378.0
2015-12-03 11:30:00,41.45,41.56,41.4,41.55,66101.0,29.05,29.1271,29.0149,29.1201,66101.0
2015-12-03 11:35:00,41.53,41.73,41.53,41.71,82814.0,29.1061,29.2462,29.1061,29.2322,82814.0
2015-12-03 11:40:00,41.73,41.73,41.55,41.59,25971.0,29.2462,29.2462,29.1201,29.1481,25971.0
2015-12-03 11:45:00,41.6,41.71,41.53,41.66,39346.0,29.1551,29.2322,29.1061,29.1972,39346.0
2015-12-03 11:50:00,41.66,41.76,41.6,41.61,91011.0,29.1972,29.2673,29.1551,29.1621,91011.0
2015-12-03 11:55:00,41.61,41.62,41.5,41.52,70044.0,29.1621,29.1691,29.085,29.099,70044.0
2015-12-03 12:00:00,41.52,41.55,41.3,41.37,122848.0,29.099,29.1201,28.9449,28.9939,122848.0
2015-12-03 12:05:00,41.37,41.58,41.35,41.48,39931.0,28.9939,29.1411,28.9799,29.071,39931.0
2015-12-03 12:10:00,41.48,41.48,41.34,41.38,28524.0,29.071,29.071,28.9729,29.0009,28524.0
2015-12-03 12:15:00,41.37,41.42,41.33,41.37,35587.0,28.9939,29.029,28.9659,28.9939,35587.0
2015-12-03 12:20:00,41.36,41.47,41.36,41.4,34057.0,28.9869,29.064,28.9869,29.0149,34057.0
2015-12-03 12:25:00,41.37,41.38,41.28,41.36,31652.0,28.9939,29.0009,28.9308,28.9869,31652.0
2015-12-03 12:30:00,41.34,41.34,41.21,41.25,84000.0,28.9729,28.9729,28.8818,28.9098,84000.0
2015-12-03 12:35:00,41.26,41.27,41.18,41.18,83730.0,28.9168,28.9238,28.8608,28.8608,83730.0
2015-12-03 12:40:00,41.18,41.62,41.16,41.62,126968.0,28.8608,29.1691,28.8467,29.1691,126968.0
2015-12-03 12:45:00,41.59,41.75,41.58,41.72,85807.0,29.1481,29.2602,29.1411,29.2392,85807.0
2015-12-03 12:50:00,41.72,41.81,41.72,41.75,102281.0,29.2392,29.3023,29.2392,29.2602,102281.0
2015-12-03 12:55:00,41.78,41.88,41.61,41.62,39566.0,29.2813,29.3514,29.1621,29.1691,39566.0
2015-12-03 13:00:00,41.66,41.66,41.36,41.46,98459.0,29.1972,29.1972,28.9869,29.057,98459.0
2015-12-03 13:05:00,41.46,41.73,41.45,41.73,62957.0,29.057,29.2462,29.05,29.2462,62957.0
2015-12-03 13:10:00,41.72,41.82,41.71,41.73,38015.0,29.2392,29.3093,29.2322,29.2462,38015.0
2015-12-03 13:15:00,41.74,41.87,41.73,41.81,61460.0,29.2532,29.3443,29.2462,29.3023,61460.0
2015-12-03 13:20:00,41.81,41.85,41.69,41.75,55135.0,29.3023,29.3303,29.2182,29.2602,55135.0
2015-12-03 13:25:00,41.75,41.78,41.7,41.73,32240.0,29.2602,29.2813,29.2252,29.2462,32240.0
2015-12-03 13:30:00,41.72,41.81,41.61,41.81,70049.0,29.2392,29.3023,29.1621,29.3023,70049.0
2015-12-03 13:35:00,41.81,41.85,41.75,41.84,48820.0,29.3023,29.3303,29.2602,29.3233,48820.0
2015-12-03 13:40:00,41.83,41.85,41.65,41.68,39080.0,29.3163,29.3303,29.1902,29.2112,39080.0
2015-12-03 13:45:00,41.69,41.69,41.56,41.58,91293.0,29.2182,29.2182,29.1271,29.1411,91293.0
2015-12-03 13:50:00,41.59,41.64,41.51,41.61,38137.0,29.1481,29.1831,29.092,29.1621,38137.0
2015-12-03 13:55:00,41.61,41.64,41.46,41.46,44303.0,29.1621,29.1831,29.057,29.057,44303.0
2015-12-03 14:00:00,41.46,41.52,41.35,41.39,56441.0,29.057,29.099,28.9799,29.0079,56441.0
2015-12-03 14:05:00,41.4,41.53,41.39,41.51,50608.0,29.0149,29.1061,29.0079,29.092,50608.0
2015-12-03 14:10:00,41.49,41.55,41.47,41.54,67578.0,29.078,29.1201,29.064,29.1131,67578.0
2015-12-03 14:15:00,41.53,41.54,41.3,41.33,71277.0,29.1061,29.1131,28.9449,28.9659,71277.0
2015-12-03 14:20:00,41.33,41.33,41.21,41.23,62036.0,28.9659,28.9659,28.8818,28.8958,62036.0
2015-12-03 14:25:00,41.22,41.27,41.06,41.11,168282.0,28.8888,28.9238,28.7767,28.8117,168282.0
2015-12-03 14:30:00,41.12,41.23,41.06,41.14,121007.0,28.8187,28.8958,28.7767,28.8327,121007.0
2015-12-03 14:35:00,41.12,41.13,41.0,41.05,136367.0,28.8187,28.8257,28.7346,28.7697,136367.0
2015-12-03 14:40:00,41.04,41.05,40.89,40.97,113756.0,28.7626,28.7697,28.6575,28.7136,113756.0
2015-12-03 14:45:00,40.96,40.99,40.83,40.91,83034.0,28.7066,28.7276,28.6155,28.6715,83034.0
2015-12-03 14:50:00,40.92,40.95,40.8,40.85,158628.0,28.6785,28.6996,28.5944,28.6295,158628.0
2015-12-03 14:55:00,40.85,41.02,40.85,41.01,167044.0,28.6295,28.7486,28.6295,28.7416,167044.0
2015-12-03 15:00:00,41.01,41.03,40.93,40.93,90844.0,28.7416,28.7556,28.6856,28.6856,90844.0
2015-12-03 15:05:00,40.93,40.94,40.82,40.84,57771.0,28.6856,28.6926,28.6085,28.6225,57771.0
2015-12-03 15:10:00,40.83,40.86,40.74,40.78,111350.0,28.6155,28.6365,28.5524,28.5804,111350.0
2015-12-03 15:15:00,40.77,40.8,40.68,40.68,113148.0,28.5734,28.5944,28.5103,28.5103,113148.0
2015-12-03 15:20:00,40.69,40.78,40.68,40.75,100931.0,28.5173,28.5804,28.5103,28.5594,100931.0
2015-12-03 15:25:00,40.74,40.89,40.69,40.87,312710.0,28.5524,28.6575,28.5173,28.6435,312710.0
2015-12-03 15:30:00,40.86,40.9,40.78,40.88,198254.0,28.6365,28.6645,28.5804,28.6505,198254.0
2015-12-03 15:35:00,40.88,41.18,40.86,41.17,229607.0,28.6505,28.8608,28.6365,28.8538,229607.0
2015-12-03 15:40:00,41.16,41.16,41.02,41.04,176361.0,28.8467,28.8467,28.7486,28.7626,176361.0
2015-12-03 15:45:00,41.04,41.07,40.97,41.06,149170.0,28.7626,28.7837,28.7136,28.7767,149170.0
2015-12-03 15:50:00,41.06,41.14,41.01,41.13,311225.0,28.7767,28.8327,28.7416,28.8257,311225.0
2015-12-03 15:55:00,41.14,41.15,41.06,41.12,435714.0,28.8327,28.8397,28.7767,28.8187,435714.0
2015-12-04 09:30:00,40.34,40.73,40.23,40.37,165438.0,28.2721,28.5454,28.195,28.2931,165438.0
2015-12-04 09:35:00,40.33,40.33,39.62,39.96,238254.0,28.265,28.265,27.7674,28.0057,238254.0
2015-12-04 09:40:00,39.96,40.22,39.74,40.2,99366.0,28.0057,28.188,27.8515,28.1739,99366.0
2015-12-04 09:45:00,40.2,40.25,39.85,39.87,81486.0,28.1739,28.209,27.9286,27.9427,81486.0
2015-12-04 09:50:00,39.86,40.25,39.75,40.08,131745.0,27.9356,28.209,27.8586,28.0898,131745.0
2015-12-04 09:55:00,40.1,40.32,40.05,40.09,139377.0,28.1038,28.258,28.0688,28.0968,139377.0
2015-12-04 10:00:00,40.06,40.42,40.02,40.34,85370.0,28.0758,28.3281,28.0478,28.2721,85370.0
2015-12-04 10:05:00,40.35,40.37,40.04,40.04,114759.0,28.2791,28.2931,28.0618,28.0618,114759.0
2015-12-04 10:10:00,40.04,40.05,39.78,40.02,130808.0,28.0618,28.0688,27.8796,28.0478,130808.0
2015-12-04 10:15:00,40.02,40.07,39.86,40.0,47200.0,28.0478,28.0828,27.9356,28.0338,47200.0
2015-12-04 10:20:00,40.0,40.12,39.89,40.07,69352.0,28.0338,28.1179,27.9567,28.0828,69352.0
2015-12-04 10:25:00,40.08,40.17,40.01,40.16,70896.0,28.0898,28.1529,28.0408,28.1459,70896.0
2015-12-04 10:30:00,40.16,40.22,40.02,40.05,61547.0,28.1459,28.188,28.0478,28.0688,61547.0
2015-12-04 10:35:00,40.04,40.2,40.03,40.2,45627.0,28.0618,28.1739,28.0548,28.1739,45627.0
2015-12-04 10:40:00,40.19,40.25,40.11,40.21,61264.0,28.1669,28.209,28.1109,28.1809,61264.0
2015-12-04 10:45:00,40.23,40.37,40.22,40.35,45069.0,28.195,28.2931,28.188,28.2791,45069.0
2015-12-04 10:50:00,40.33,40.43,40.32,40.39,38069.0,28.265,28.3351,28.258,28.3071,38069.0
2015-12-04 10:55:00,40.41,40.5,40.4,40.48,41208.0,28.3211,28.3842,28.3141,28.3702,41208.0
2015-12-04 11:00:00,40.48,40.56,40.43,40.49,150127.0,28.3702,28.4262,28.3351,28.3772,150127.0
2015-12-04 11:05:00,40.5,40.99,40.49,40.96,215121.0,28.3842,28.7276,28.3772,28.7066,215121.0
2015-12-04 11:10:00,40.96,40.97,40.68,40.7,83972.0,28.7066,28.7136,28.5103,28.5244,83972.0
2015-12-04 11:15:00,40.7,40.7,40.59,40.68,110281.0,28.5244,28.5244,28.4473,28.5103,110281.0
2015-12-04 11:20:00,40.67,40.87,40.64,40.87,62295.0,28.5033,28.6435,28.4823,28.6435,62295.0
2015-12-04 11:25:00,40.86,40.9,40.34,40.34,155525.0,28.6365,28.6645,28.2721,28.2721,155525.0
2015-12-04 11:30:00,40.35,40.53,40.32,40.48,77785.0,28.2791,28.4052,28.258,28.3702,77785.0
2015-12-04 11:35:00,40.49,40.52,40.36,40.4,41683.0,28.3772,28.3982,28.2861,28.3141,41683.0
2015-12-04 11:40:00,40.37,40.37,40.26,40.31,54546.0,28.2931,28.2931,28.216,28.251,54546.0
2015-12-04 11:45:00,40.31,40.33,40.16,40.22,63050.0,28.251,28.265,28.1459,28.188,63050.0
2015-12-04 11:50:00,40.2,40.24,40.13,40.13,24370.0,28.1739,28.202,28.1249,28.1249,24370.0
2015-12-04 11:55:00,40.14,40.33,40.14,40.22,54743.0,28.1319,28.265,28.1319,28.188,54743.0
2015-12-04 12:00:00,40.23,40.33,40.23,40.23,34217.0,28.195,28.265,28.195,28.195,34217.0
2015-12-04 12:05:00,40.26,40.44,40.25,40.42,44030.0,28.216,28.3421,28.209,28.3281,44030.0
2015-12-04 12:10:00,40.42,40.46,40.38,40.39,25209.0,28.3281,28.3562,28.3001,28.3071,25209.0
2015-12-04 12:15:00,40.38,40.4,40.3,40.33,30468.0,28.3001,28.3141,28.244,28.265,30468.0
2015-12-04 12:20:00,40.33,40.33,40.23,40.26,33841.0,28.265,28.265,28.195,28.216,33841.0
2015-12-04 12:25:00,40.27,40.39,40.22,40.26,36710.0,28.223,28.3071,28.188,28.216,36710.0
2015-12-04 12:30:00,40.27,40.5,40.26,40.5,29734.0,28.223,28.3842,28.216,28.3842,29734.0
2015-12-04 12:35:00,40.51,40.54,40.3,40.33,71969.0,28.3912,28.4122,28.244,28.265,71969.0
2015-12-04 12:40:00,40.33,40.42,40.29,40.34,57631.0,28.265,28.3281,28.237,28.2721,57631.0
2015-12-04 12:45:00,40.34,40.34,40.18,40.27,30776.0,28.2721,28.2721,28.1599,28.223,30776.0
2015-12-04 12:50:00,40.26,40.29,40.18,40.22,43027.0,28.216,28.237,28.1599,28.188,43027.0
2015-12-04 12:55:00,40.21,40.42,40.21,40.41,22782.0,28.1809,28.3281,28.1809,28.3211,22782.0
2015-12-04 13:00:00,40.4,40.58,40.39,40.55,46476.0,28.3141,28.4403,28.3071,28.4192,46476.0
2015-12-04 13:05:00,40.53,40.59,40.5,40.55,64964.0,28.4052,28.4473,28.3842,28.4192,64964.0
2015-12-04 13:10:00,40.54,40.62,40.42,40.47,31243.0,28.4122,28.4683,28.3281,28.3632,31243.0
2015-12-04 13:15:00,40.47,40.57,40.42,40.49,45743.0,28.3632,28.4332,28.3281,28.3772,45743.0
2015-12-04 13:20:00,40.48,40.56,40.45,40.46,26726.0,28.3702,28.4262,28.3491,28.3562,26726.0
2015-12-04 13:25:00,40.47,40.52,40.41,40.5,46440.0,28.3632,28.3982,28.3211,28.3842,46440.0
2015-12-04 13:30:00,40.51,40.53,40.47,40.47,33663.0,28.3912,28.4052,28.3632,28.3632,33663.0
2015-12-04 13:35:00,40.46,40.5,40.27,40.31,45325.0,28.3562,28.3842,28.223,28.251,45325.0
2015-12-04 13:40:00,40.3,40.37,40.24,40.37,50081.0,28.244,28.2931,28.202,28.2931,50081.0
2015-12-04 13:45:00,40.35,40.39,40.29,40.39,40249.0,28.2791,28.3071,28.237,28.3071,40249.0
2015-12-04 13:50:00,40.4,40.59,40.38,40.59,31387.0,28.3141,28.4473,28.3001,28.4473,31387.0
2015-12-04 13:55:00,40.59,40.6,40.45,40.46,22195.0,28.4473,28.4543,28.3491,28.3562,22195.0
2015-12-04 14:00:00,40.46,40.57,40.46,40.55,25231.0,28.3562,28.4332,28.3562,28.4192,25231.0
2015-12-04 14:05:00,40.54,40.54,40.48,40.51,46762.0,28.4122,28.4122,28.3702,28.3912,46762.0
2015-12-04 14:10:00,40.51,40.53,40.43,40.49,42988.0,28.3912,28.4052,28.3351,28.3772,42988.0
2015-12-04 14:15:00,40.49,40.49,40.29,40.31,32094.0,28.3772,28.3772,28.237,28.251,32094.0
2015-12-04 14:20:00,40.32,40.39,40.31,40.37,29964.0,28.258,28.3071,28.251,28.2931,29964.0
2015-12-04 14:25:00,40.38,40.43,40.36,40.42,34302.0,28.3001,28.3351,28.2861,28.3281,34302.0
2015-12-04 14:30:00,40.42,40.46,40.37,40.44,22658.0,28.3281,28.3562,28.2931,28.3421,22658.0
2015-12-04 14:35:00,40.45,40.46,40.37,40.43,95442.0,28.3491,28.3562,28.2931,28.3351,95442.0
2015-12-04 14:40:00,40.42,40.52,40.37,40.52,62938.0,28.3281,28.3982,28.2931,28.3982,62938.0
2015-12-04 14:45:00,40.53,40.56,40.49,40.53,42392.0,28.4052,28.4262,28.3772,28.4052,42392.0
2015-12-04 14:50:00,40.54,40.63,40.54,40.62,43932.0,28.4122,28.4753,28.4122,28.4683,43932.0
2015-12-04 14:55:00,40.63,40.68,40.59,40.65,39659.0,28.4753,28.5103,28.4473,28.4893,39659.0
2015-12-04 15:00:00,40.63,40.67,40.51,40.53,38739.0,28.4753,28.5033,28.3912,28.4052,38739.0
2015-12-04 15:05:00,40.52,40.64,40.5,40.6,36521.0,28.3982,28.4823,28.3842,28.4543,36521.0
2015-12-04 15:10:00,40.59,40.62,40.56,40.6,36643.0,28.4473,28.4683,28.4262,28.4543,36643.0
2015-12-04 15:15:00,40.61,40.68,40.55,40.61,71564.0,28.4613,28.5103,28.4192,28.4613,71564.0
2015-12-04 15:20:00,40.61,40.64,40.49,40.51,117694.0,28.4613,28.4823,28.3772,28.3912,117694.0
2015-12-04 15:25:00,40.5,40.57,40.49,40.52,51790.0,28.3842,28.4332,28.3772,28.3982,51790.0
2015-12-04 15:30:00,40.53,40.6,40.51,40.55,67262.0,28.4052,28.4543,28.3912,28.4192,67262.0
2015-12-04 15:35:00,40.55,40.61,40.44,40.48,65313.0,28.4192,28.4613,28.3421,28.3702,65313.0
2015-12-04 15:40:00,40.48,40.53,40.45,40.48,64705.0,28.3702,28.4052,28.3491,28.3702,64705.0
2015-12-04 15:45:00,40.49,40.54,40.48,40.54,79252.0,28.3772,28.4122,28.3702,28.4122,79252.0
2015-12-04 15:50:00,40.54,40.54,40.46,40.5,80194.0,28.4122,28.4122,28.3562,28.3842,80194.0
2015-12-04 15:55:00,40.5,40.54,40.47,40.51,214306.0,28.3842,28.4122,28.3632,28.3912,214306.0
2015-12-07 09:30:00,37.77,38.08,36.5,37.44,415618.0,26.4709,26.6881,25.5808,26.2396,415618.0
2015-12-07 09:35:00,37.5,37.57,36.98,37.04,314421.0,26.2817,26.3307,25.9172,25.9593,314421.0
2015-12-07 09:40:00,37.07,37.75,36.5,37.73,395983.0,25.9803,26.4569,25.5808,26.4428,395983.0
2015-12-07 09:45:00,37.72,38.0,37.35,37.89,296623.0,26.4358,26.6321,26.1765,26.555,296623.0
2015-12-07 09:50:00,37.89,38.17,37.84,37.84,156397.0,26.555,26.7512,26.5199,26.5199,156397.0
2015-12-07 09:55:00,37.84,38.26,37.82,38.0,278716.0,26.5199,26.8143,26.5059,26.6321,278716.0
2015-12-07 10:00:00,37.98,38.03,37.37,37.37,283891.0,26.6181,26.6531,26.1905,26.1905,283891.0
2015-12-07 10:05:00,37.38,37.44,37.11,37.16,235997.0,26.1976,26.2396,26.0083,26.0434,235997.0
2015-12-07 10:10:00,37.14,37.35,37.14,37.26,140405.0,26.0294,26.1765,26.0294,26.1135,140405.0
2015-12-07 10:15:00,37.27,37.37,37.04,37.04,172039.0,26.1205,26.1905,25.9593,25.9593,172039.0
2015-12-07 10:20:00,37.04,37.08,36.81,36.82,203764.0,25.9593,25.9873,25.7981,25.8051,203764.0
2015-12-07 10:25:00,36.8,36.85,36.62,36.73,165882.0,25.7911,25.8261,25.6649,25.742,165882.0
2015-12-07 10:30:00,36.72,36.81,36.57,36.77,222393.0,25.735,25.7981,25.6299,25.77,222393.0
2015-12-07 10:35:00,36.76,36.94,36.74,36.81,146559.0,25.763,25.8892,25.749,25.7981,146559.0
2015-12-07 10:40:00,36.79,36.8,36.62,36.64,135020.0,25.7841,25.7911,25.6649,25.6789,135020.0
2015-12-07 10:45:00,36.64,36.65,36.48,36.63,190330.0,25.6789,25.6859,25.5668,25.6719,190330.0
2015-12-07 10:50:00,36.63,36.84,36.52,36.84,203129.0,25.6719,25.8191,25.5948,25.8191,203129.0
2015-12-07 10:55:00,36.83,37.13,36.79,37.12,337498.0,25.8121,26.0223,25.7841,26.0153,337498.0
2015-12-07 11:00:00,37.11,37.31,37.08,37.31,153654.0,26.0083,26.1485,25.9873,26.1485,153654.0
2015-12-07 11:05:00,37.3,37.4,37.21,37.37,192269.0,26.1415,26.2116,26.0784,26.1905,192269.0
2015-12-07 11:10:00,37.38,37.38,37.23,37.29,166627.0,26.1976,26.1976,26.0924,26.1345,166627.0
2015-12-07 11:15:00,37.28,37.35,37.26,37.27,114724.0,26.1275,26.1765,26.1135,26.1205,114724.0
2015-12-07 11:20:00,37.27,37.58,37.26,37.49,216907.0,26.1205,26.3377,26.1135,26.2746,216907.0
2015-12-07 11:25:00,37.49,37.59,37.46,37.56,152312.0,26.2746,26.3447,26.2536,26.3237,152312.0
2015-12-07 11:30:00,37.56,37.82,37.55,37.69,143086.0,26.3237,26.5059,26.3167,26.4148,143086.0
2015-12-07 11:35:00,37.7,37.91,37.69,37.91,81956.0,26.4218,26.569,26.4148,26.569,81956.0
2015-12-07 11:40:00,37.92,37.95,37.7,37.73,77270.0,26.576,26.597,26.4218,26.4428,77270.0
2015-12-07 11:45:00,37.72,37.72,37.54,37.55,54584.0,26.4358,26.4358,26.3097,26.3167,54584.0
2015-12-07 11:50:00,37.54,37.66,37.53,37.63,37997.0,26.3097,26.3938,26.3027,26.3728,37997.0
2015-12-07 11:55:00,37.61,37.7,37.57,37.63,35997.0,26.3587,26.4218,26.3307,26.3728,35997.0
2015-12-07 12:00:00,37.62,37.66,37.58,37.61,33063.0,26.3658,26.3938,26.3377,26.3587,33063.0
2015-12-07 12:05:00,37.63,37.65,37.54,37.55,46302.0,26.3728,26.3868,26.3097,26.3167,46302.0
2015-12-07 12:10:00,37.55,37.58,37.49,37.53,38153.0,26.3167,26.3377,26.2746,26.3027,38153.0
2015-12-07 12:15:00,37.53,37.54,37.46,37.48,43425.0,26.3027,26.3097,26.2536,26.2676,43425.0
2015-12-07 12:20:00,37.48,37.48,37.38,37.44,88777.0,26.2676,26.2676,26.1976,26.2396,88777.0
2015-12-07 12:25:00,37.42,37.47,37.39,37.45,108927.0,26.2256,26.2606,26.2046,26.2466,108927.0
2015-12-07 12:30:00,37.44,37.52,37.41,37.52,72492.0,26.2396,26.2957,26.2186,26.2957,72492.0
2015-12-07 12:35:00,37.51,37.6,37.47,37.6,86837.0,26.2887,26.3517,26.2606,26.3517,86837.0
2015-12-07 12:40:00,37.59,37.68,37.59,37.67,85598.0,26.3447,26.4078,26.3447,26.4008,85598.0
2015-12-07 12:45:00,37.67,37.75,37.58,37.65,88786.0,26.4008,26.4569,26.3377,26.3868,88786.0
2015-12-07 12:50:00,37.65,37.65,37.5,37.52,69214.0,26.3868,26.3868,26.2817,26.2957,69214.0
2015-12-07 12:55:00,37.52,37.61,37.49,37.56,47239.0,26.2957,26.3587,26.2746,26.3237,47239.0
2015-12-07 13:00:00,37.57,37.57,37.39,37.45,215687.0,26.3307,26.3307,26.2046,26.2466,215687.0
2015-12-07 13:05:00,37.46,37.51,37.42,37.44,164321.0,26.2536,26.2887,26.2256,26.2396,164321.0
2015-12-07 13:10:00,37.43,37.43,37.22,37.26,85343.0,26.2326,26.2326,26.0854,26.1135,85343.0
2015-12-07 13:15:00,37.26,37.26,37.11,37.14,102160.0,26.1135,26.1135,26.0083,26.0294,102160.0
2015-12-07 13:20:00,37.13,37.16,37.1,37.14,58405.0,26.0223,26.0434,26.0013,26.0294,58405.0
2015-12-07 13:25:00,37.14,37.16,37.05,37.05,80655.0,26.0294,26.0434,25.9663,25.9663,80655.0
2015-12-07 13:30:00,37.04,37.04,36.88,36.89,95277.0,25.9593,25.9593,25.8471,25.8541,95277.0
2015-12-07 13:35:00,36.88,36.94,36.86,36.91,84520.0,25.8471,25.8892,25.8331,25.8682,84520.0
2015-12-07 13:40:00,36.92,36.93,36.78,36.81,73710.0,25.8752,25.8822,25.777,25.7981,73710.0
2015-12-07 13:45:00,36.81,36.89,36.72,36.88,90788.0,25.7981,25.8541,25.735,25.8471,90788.0
2015-12-07 13:50:00,36.88,37.0,36.88,36.9,61682.0,25.8471,25.9312,25.8471,25.8611,61682.0
2015-12-07 13:55:00,36.89,36.9,36.8,36.85,51024.0,25.8541,25.8611,25.7911,25.8261,51024.0
2015-12-07 14:00:00,36.84,36.89,36.74,36.76,65401.0,25.8191,25.8541,25.749,25.763,65401.0
2015-12-07 14:05:00,36.77,36.78,36.59,36.64,148163.0,25.77,25.777,25.6439,25.6789,148163.0
2015-12-07 14:10:00,36.64,36.67,36.56,36.61,81695.0,25.6789,25.7,25.6229,25.6579,81695.0
2015-12-07 14:15:00,36.62,36.62,36.51,36.52,42146.0,25.6649,25.6649,25.5878,25.5948,42146.0
2015-12-07 14:20:00,36.51,36.66,36.51,36.53,74098.0,25.5878,25.6929,25.5878,25.6018,74098.0
2015-12-07 14:25:00,36.53,36.56,36.46,36.5,87751.0,25.6018,25.6229,25.5528,25.5808,87751.0
2015-12-07 14:30:00,36.5,36.64,36.49,36.58,158367.0,25.5808,25.6789,25.5738,25.6369,158367.0
2015-12-07 14:35:00,36.58,36.74,36.58,36.73,84816.0,25.6369,25.749,25.6369,25.742,84816.0
2015-12-07 14:40:00,36.74,36.75,36.57,36.59,69514.0,25.749,25.756,25.6299,25.6439,69514.0
2015-12-07 14:45:00,36.59,36.6,36.53,36.53,53769.0,25.6439,25.6509,25.6018,25.6018,53769.0
2015-12-07 14:50:00,36.53,36.53,36.45,36.45,58918.0,25.6018,25.6018,25.5458,25.5458,58918.0
2015-12-07 14:55:00,36.45,36.46,36.44,36.46,68890.0,25.5458,25.5528,25.5388,25.5528,68890.0
2015-12-07 15:00:00,36.45,36.46,36.41,36.45,76602.0,25.5458,25.5528,25.5177,25.5458,76602.0
2015-12-07 15:05:00,36.45,36.46,36.34,36.34,114837.0,25.5458,25.5528,25.4687,25.4687,114837.0
2015-12-07 15:10:00,36.34,36.35,36.21,36.21,138598.0,25.4687,25.4757,25.3776,25.3776,138598.0
2015-12-07 15:15:00,36.22,36.3,36.2,36.29,143299.0,25.3846,25.4406,25.3706,25.4336,143299.0
2015-12-07 15:20:00,36.3,36.3,36.2,36.2,143427.0,25.4406,25.4406,25.3706,25.3706,143427.0
2015-12-07 15:25:00,36.21,36.21,36.12,36.13,87652.0,25.3776,25.3776,25.3145,25.3215,87652.0
2015-12-07 15:30:00,36.14,36.3,36.13,36.27,144011.0,25.3285,25.4406,25.3215,25.4196,144011.0
2015-12-07 15:35:00,36.27,36.4,36.27,36.37,115356.0,25.4196,25.5107,25.4196,25.4897,115356.0
2015-12-07 15:40:00,36.37,36.47,36.32,36.33,133330.0,25.4897,25.5598,25.4547,25.4617,133330.0
2015-12-07 15:45:00,36.33,36.46,36.33,36.46,167225.0,25.4617,25.5528,25.4617,25.5528,167225.0
2015-12-07 15:50:00,36.45,36.51,36.43,36.51,106735.0,25.5458,25.5878,25.5318,25.5878,106735.0
2015-12-07 15:55:00,36.51,36.51,36.42,36.44,234683.0,25.5878,25.5878,25.5247,25.5388,234683.0
2015-12-08 09:30:00,35.3,35.36,33.52,33.77,883718.0,24.7398,24.7818,23.4923,23.6675,883718.0
2015-12-08 09:35:00,33.78,34.25,33.75,34.07,388914.0,23.6745,24.0039,23.6535,23.8778,388914.0
2015-12-08 09:40:00,34.08,34.61,33.79,34.5,351893.0,23.8848,24.2562,23.6815,24.1791,351893.0
2015-12-08 09:45:00,34.5,35.0,34.38,34.86,398043.0,24.1791,24.5295,24.095,24.4314,398043.0
2015-12-08 09:50:00,34.87,35.14,34.83,35.08,382538.0,24.4384,24.6277,24.4104,24.5856,382538.0
2015-12-08 09:55:00,35.09,35.09,34.78,34.85,205683.0,24.5926,24.5926,24.3754,24.4244,205683.0
2015-12-08 10:00:00,34.86,35.4,34.85,35.14,304540.0,24.4314,24.8099,24.4244,24.6277,304540.0
2015-12-08 10:05:00,35.15,35.26,34.99,35.09,334720.0,24.6347,24.7118,24.5225,24.5926,334720.0
2015-12-08 10:10:00,35.09,35.11,34.97,35.07,204665.0,24.5926,24.6066,24.5085,24.5786,204665.0
2015-12-08 10:15:00,35.08,35.27,35.07,35.09,214063.0,24.5856,24.7188,24.5786,24.5926,214063.0
2015-12-08 10:20:00,35.09,35.14,35.04,35.05,176646.0,24.5926,24.6277,24.5576,24.5646,176646.0
2015-12-08 10:25:00,35.05,35.05,34.77,34.83,276603.0,24.5646,24.5646,24.3684,24.4104,276603.0
2015-12-08 10:30:00,34.82,35.09,34.78,35.07,297745.0,24.4034,24.5926,24.3754,24.5786,297745.0
2015-12-08 10:35:00,35.08,35.19,35.04,35.17,195360.0,24.5856,24.6627,24.5576,24.6487,195360.0
2015-12-08 10:40:00,35.18,35.39,35.18,35.31,104874.0,24.6557,24.8029,24.6557,24.7468,104874.0
2015-12-08 10:45:00,35.33,35.43,35.27,35.38,173716.0,24.7608,24.8309,24.7188,24.7959,173716.0
2015-12-08 10:50:00,35.38,35.55,35.31,35.51,146911.0,24.7959,24.915,24.7468,24.887,146911.0
2015-12-08 10:55:00,35.51,35.6,35.45,35.59,264104.0,24.887,24.9501,24.8449,24.943,264104.0
2015-12-08 11:00:00,35.59,35.75,35.57,35.71,217916.0,24.943,25.0552,24.929,25.0271,217916.0
2015-12-08 11:05:00,35.71,35.76,35.61,35.69,156849.0,25.0271,25.0622,24.9571,25.0131,156849.0
2015-12-08 11:10:00,35.69,35.72,35.47,35.52,206732.0,25.0131,25.0342,24.8589,24.894,206732.0
2015-12-08 11:15:00,35.53,35.6,35.45,35.58,193133.0,24.901,24.9501,24.8449,24.936,193133.0
2015-12-08 11:20:00,35.58,35.7,35.55,35.64,134649.0,24.936,25.0201,24.915,24.9781,134649.0
2015-12-08 11:25:00,35.64,35.71,35.62,35.66,103881.0,24.9781,25.0271,24.9641,24.9921,103881.0
2015-12-08 11:30:00,35.66,35.75,35.6,35.62,86535.0,24.9921,25.0552,24.9501,24.9641,86535.0
2015-12-08 11:35:00,35.62,35.65,35.5,35.5,116999.0,24.9641,24.9851,24.88,24.88,116999.0
2015-12-08 11:40:00,35.5,35.72,35.49,35.59,183384.0,24.88,25.0342,24.873,24.943,183384.0
2015-12-08 11:45:00,35.58,35.59,35.52,35.52,52743.0,24.936,24.943,24.894,24.894,52743.0
2015-12-08 11:50:00,35.52,35.61,35.46,35.58,101446.0,24.894,24.9571,24.8519,24.936,101446.0
2015-12-08 11:55:00,35.57,35.61,35.5,35.51,128509.0,24.929,24.9571,24.88,24.887,128509.0
2015-12-08 12:00:00,35.5,35.61,35.5,35.52,105753.0,24.88,24.9571,24.88,24.894,105753.0
2015-12-08 12:05:00,35.52,35.62,35.48,35.59,112937.0,24.894,24.9641,24.8659,24.943,112937.0
2015-12-08 12:10:00,35.58,35.62,35.51,35.51,63959.0,24.936,24.9641,24.887,24.887,63959.0
2015-12-08 12:15:00,35.51,35.51,35.4,35.4,103866.0,24.887,24.887,24.8099,24.8099,103866.0
2015-12-08 12:20:00,35.41,35.42,35.36,35.39,105137.0,24.8169,24.8239,24.7818,24.8029,105137.0
2015-12-08 12:25:00,35.39,35.45,35.38,35.4,73736.0,24.8029,24.8449,24.7959,24.8099,73736.0
2015-12-08 12:30:00,35.4,35.42,35.36,35.36,43772.0,24.8099,24.8239,24.7818,24.7818,43772.0
2015-12-08 12:35:00,35.35,35.42,35.34,35.41,61329.0,24.7748,24.8239,24.7678,24.8169,61329.0
2015-12-08 12:40:00,35.4,35.43,35.39,35.41,39005.0,24.8099,24.8309,24.8029,24.8169,39005.0
2015-12-08 12:45:00,35.42,35.43,35.3,35.3,70931.0,24.8239,24.8309,24.7398,24.7398,70931.0
2015-12-08 12:50:00,35.31,35.4,35.31,35.38,67945.0,24.7468,24.8099,24.7468,24.7959,67945.0
2015-12-08 12:55:00,35.39,35.45,35.37,35.37,159889.0,24.8029,24.8449,24.7889,24.7889,159889.0
2015-12-08 13:00:00,35.37,35.39,35.33,35.37,88774.0,24.7889,24.8029,24.7608,24.7889,88774.0
2015-12-08 13:05:00,35.37,35.38,35.32,35.35,83833.0,24.7889,24.7959,24.7538,24.7748,83833.0
2015-12-08 13:10:00,35.36,35.36,35.23,35.26,101661.0,24.7818,24.7818,24.6907,24.7118,101661.0
2015-12-08 13:15:00,35.26,35.27,35.12,35.12,85501.0,24.7118,24.7188,24.6136,24.6136,85501.0
2015-12-08 13:20:00,35.12,35.17,35.1,35.15,99268.0,24.6136,24.6487,24.5996,24.6347,99268.0
2015-12-08 13:25:00,35.15,35.29,35.14,35.28,76783.0,24.6347,24.7328,24.6277,24.7258,76783.0
2015-12-08 13:30:00,35.29,35.57,35.28,35.5,78447.0,24.7328,24.929,24.7258,24.88,78447.0
2015-12-08 13:35:00,35.52,35.58,35.5,35.51,64689.0,24.894,24.936,24.88,24.887,64689.0
2015-12-08 13:40:00,35.5,35.56,35.49,35.54,54606.0,24.88,24.922,24.873,24.908,54606.0
2015-12-08 13:45:00,35.52,35.53,35.41,35.42,49588.0,24.894,24.901,24.8169,24.8239,49588.0
2015-12-08 13:50:00,35.43,35.43,35.35,35.38,44134.0,24.8309,24.8309,24.7748,24.7959,44134.0
2015-12-08 13:55:00,35.37,35.37,35.31,35.32,49017.0,24.7889,24.7889,24.7468,24.7538,49017.0
2015-12-08 14:00:00,35.32,35.49,35.32,35.48,59019.0,24.7538,24.873,24.7538,24.8659,59019.0
2015-12-08 14:05:00,35.48,35.55,35.38,35.55,116510.0,24.8659,24.915,24.7959,24.915,116510.0
2015-12-08 14:10:00,35.54,35.58,35.46,35.46,67210.0,24.908,24.936,24.8519,24.8519,67210.0
2015-12-08 14:15:00,35.46,35.49,35.44,35.48,57681.0,24.8519,24.873,24.8379,24.8659,57681.0
2015-12-08 14:20:00,35.47,35.52,35.41,35.51,84635.0,24.8589,24.894,24.8169,24.887,84635.0
2015-12-08 14:25:00,35.51,35.54,35.37,35.4,82038.0,24.887,24.908,24.7889,24.8099,82038.0
2015-12-08 14:30:00,35.4,35.5,35.4,35.42,56317.0,24.8099,24.88,24.8099,24.8239,56317.0
2015-12-08 14:35:00,35.43,35.44,35.34,35.34,90059.0,24.8309,24.8379,24.7678,24.7678,90059.0
2015-12-08 14:40:00,35.34,35.34,35.31,35.32,55180.0,24.7678,24.7678,24.7468,24.7538,55180.0
2015-12-08 14:45:00,35.32,35.32,35.27,35.27,167384.0,24.7538,24.7538,24.7188,24.7188,167384.0
2015-12-08 14:50:00,35.28,35.28,35.17,35.21,103669.0,24.7258,24.7258,24.6487,24.6767,103669.0
2015-12-08 14:55:00,35.2,35.25,35.15,35.18,119137.0,24.6697,24.7048,24.6347,24.6557,119137.0
2015-12-08 15:00:00,35.17,35.21,35.16,35.18,88968.0,24.6487,24.6767,24.6417,24.6557,88968.0
2015-12-08 15:05:00,35.19,35.33,35.18,35.31,158213.0,24.6627,24.7608,24.6557,24.7468,158213.0
2015-12-08 15:10:00,35.32,35.34,35.24,35.25,106046.0,24.7538,24.7678,24.6977,24.7048,106046.0
2015-12-08 15:15:00,35.26,35.3,35.23,35.23,68517.0,24.7118,24.7398,24.6907,24.6907,68517.0
2015-12-08 15:20:00,35.23,35.26,35.2,35.23,111316.0,24.6907,24.7118,24.6697,24.6907,111316.0
2015-12-08 15:25:00,35.23,35.23,35.18,35.19,195484.0,24.6907,24.6907,24.6557,24.6627,195484.0
2015-12-08 15:30:00,35.19,35.24,35.16,35.22,144324.0,24.6627,24.6977,24.6417,24.6837,144324.0
2015-12-08 15:35:00,35.22,35.23,35.17,35.18,141487.0,24.6837,24.6907,24.6487,24.6557,141487.0
2015-12-08 15:40:00,35.18,35.18,35.11,35.12,222803.0,24.6557,24.6557,24.6066,24.6136,222803.0
2015-12-08 15:45:00,35.12,35.17,35.09,35.12,301065.0,24.6136,24.6487,24.5926,24.6136,301065.0
2015-12-08 15:50:00,35.12,35.16,35.12,35.15,216293.0,24.6136,24.6417,24.6136,24.6347,216293.0
2015-12-08 15:55:00,35.15,35.22,35.13,35.19,506978.0,24.6347,24.6837,24.6207,24.6627,506978.0
2015-12-09 09:30:00,36.39,36.39,35.36,35.41,133808.0,25.5037,25.5037,24.7818,24.8169,133808.0
2015-12-09 09:35:00,35.4,35.79,35.35,35.63,117535.0,24.8099,25.0832,24.7748,24.9711,117535.0
2015-12-09 09:40:00,35.65,35.87,35.34,35.38,221572.0,24.9851,25.1393,24.7678,24.7959,221572.0
2015-12-09 09:45:00,35.37,35.78,35.27,35.62,130110.0,24.7889,25.0762,24.7188,24.9641,130110.0
2015-12-09 09:50:00,35.62,35.64,35.27,35.3,120895.0,24.9641,24.9781,24.7188,24.7398,120895.0
2015-12-09 09:55:00,35.28,35.72,35.24,35.68,110346.0,24.7258,25.0342,24.6977,25.0061,110346.0
2015-12-09 10:00:00,35.68,35.9,35.54,35.89,124790.0,25.0061,25.1603,24.908,25.1533,124790.0
2015-12-09 10:05:00,35.9,36.09,35.85,35.91,185752.0,25.1603,25.2935,25.1253,25.1673,185752.0
2015-12-09 10:10:00,35.91,36.05,35.85,36.05,146884.0,25.1673,25.2654,25.1253,25.2654,146884.0
2015-12-09 10:15:00,36.06,36.28,36.0,36.21,152961.0,25.2724,25.4266,25.2304,25.3776,152961.0
2015-12-09 10:20:00,36.19,36.25,36.04,36.07,81310.0,25.3635,25.4056,25.2584,25.2794,81310.0
2015-12-09 10:25:00,36.08,36.17,35.87,35.87,76836.0,25.2865,25.3495,25.1393,25.1393,76836.0
2015-12-09 10:30:00,35.88,36.47,35.87,36.18,211754.0,25.1463,25.5598,25.1393,25.3565,211754.0
2015-12-09 10:35:00,36.16,36.27,36.02,36.07,98554.0,25.3425,25.4196,25.2444,25.2794,98554.0
2015-12-09 10:40:00,36.1,36.23,36.01,36.22,55989.0,25.3005,25.3916,25.2374,25.3846,55989.0
2015-12-09 10:45:00,36.22,36.23,35.85,35.85,95206.0,25.3846,25.3916,25.1253,25.1253,95206.0
2015-12-09 10:50:00,35.85,35.9,35.65,35.74,149732.0,25.1253,25.1603,24.9851,25.0482,149732.0
2015-12-09 10:55:00,35.75,35.83,35.71,35.81,118901.0,25.0552,25.1112,25.0271,25.0972,118901.0
2015-12-09 11:00:00,35.81,35.92,35.69,35.86,201781.0,25.0972,25.1743,25.0131,25.1323,201781.0
2015-12-09 11:05:00,35.86,36.07,35.84,35.87,103124.0,25.1323,25.2794,25.1183,25.1393,103124.0
2015-12-09 11:10:00,35.88,35.96,35.86,35.88,60720.0,25.1463,25.2024,25.1323,25.1463,60720.0
2015-12-09 11:15:00,35.88,35.91,35.76,35.85,105248.0,25.1463,25.1673,25.0622,25.1253,105248.0
2015-12-09 11:20:00,35.85,35.92,35.77,35.8,102584.0,25.1253,25.1743,25.0692,25.0902,102584.0
2015-12-09 11:25:00,35.79,35.81,35.67,35.69,72550.0,25.0832,25.0972,24.9991,25.0131,72550.0
2015-12-09 11:30:00,35.69,35.78,35.59,35.59,58844.0,25.0131,25.0762,24.943,24.943,58844.0
2015-12-09 11:35:00,35.59,35.67,35.56,35.64,69260.0,24.943,24.9991,24.922,24.9781,69260.0
2015-12-09 11:40:00,35.66,35.75,35.35,35.39,48598.0,24.9921,25.0552,24.7748,24.8029,48598.0
2015-12-09 11:45:00,35.38,35.42,35.16,35.23,72962.0,24.7959,24.8239,24.6417,24.6907,72962.0
2015-12-09 11:50:00,35.25,35.36,35.21,35.35,43340.0,24.7048,24.7818,24.6767,24.7748,43340.0
2015-12-09 11:55:00,35.35,35.36,35.19,35.24,91632.0,24.7748,24.7818,24.6627,24.6977,91632.0
2015-12-09 12:00:00,35.22,35.28,35.03,35.04,58565.0,24.6837,24.7258,24.5506,24.5576,58565.0
2015-12-09 12:05:00,35.05,35.15,34.97,35.14,79422.0,24.5646,24.6347,24.5085,24.6277,79422.0
2015-12-09 12:10:00,35.14,35.17,34.99,34.99,43853.0,24.6277,24.6487,24.5225,24.5225,43853.0
2015-12-09 12:15:00,34.99,35.06,34.85,34.86,34325.0,24.5225,24.5716,24.4244,24.4314,34325.0
2015-12-09 12:20:00,34.87,34.87,34.72,34.77,43694.0,24.4384,24.4384,24.3333,24.3684,43694.0
2015-12-09 12:25:00,34.78,34.8,34.68,34.75,41863.0,24.3754,24.3894,24.3053,24.3543,41863.0
2015-12-09 12:30:00,34.73,34.77,34.66,34.68,46341.0,24.3403,24.3684,24.2913,24.3053,46341.0
2015-12-09 12:35:00,34.68,34.77,34.62,34.68,64767.0,24.3053,24.3684,24.2632,24.3053,64767.0
2015-12-09 12:40:00,34.67,34.7,34.52,34.64,86411.0,24.2983,24.3193,24.1931,24.2772,86411.0
2015-12-09 12:45:00,34.66,34.74,34.64,34.72,26764.0,24.2913,24.3473,24.2772,24.3333,26764.0
2015-12-09 12:50:00,34.72,34.79,34.69,34.7,34283.0,24.3333,24.3824,24.3123,24.3193,34283.0
2015-12-09 12:55:00,34.7,34.7,34.57,34.59,55790.0,24.3193,24.3193,24.2282,24.2422,55790.0
2015-12-09 13:00:00,34.58,34.83,34.57,34.75,74163.0,24.2352,24.4104,24.2282,24.3543,74163.0
2015-12-09 13:05:00,34.74,34.74,34.5,34.65,71661.0,24.3473,24.3473,24.1791,24.2842,71661.0
2015-12-09 13:10:00,34.64,34.73,34.59,34.69,48985.0,24.2772,24.3403,24.2422,24.3123,48985.0
2015-12-09 13:15:00,34.69,34.69,34.54,34.55,41288.0,24.3123,24.3123,24.2072,24.2142,41288.0
2015-12-09 13:20:00,34.55,34.56,34.43,34.5,47702.0,24.2142,24.2212,24.1301,24.1791,47702.0
2015-12-09 13:25:00,34.51,34.51,34.38,34.42,60045.0,24.1861,24.1861,24.095,24.1231,60045.0
2015-12-09 13:30:00,34.41,34.51,34.38,34.5,68221.0,24.116,24.1861,24.095,24.1791,68221.0
2015-12-09 13:35:00,34.49,34.51,34.44,34.49,76980.0,24.1721,24.1861,24.1371,24.1721,76980.0
2015-12-09 13:40:00,34.48,34.5,34.39,34.41,58141.0,24.1651,24.1791,24.102,24.116,58141.0
2015-12-09 13:45:00,34.42,34.51,34.4,34.5,51831.0,24.1231,24.1861,24.109,24.1791,51831.0
2015-12-09 13:50:00,34.5,34.59,34.46,34.57,130133.0,24.1791,24.2422,24.1511,24.2282,130133.0
2015-12-09 13:55:00,34.58,34.61,34.51,34.52,69098.0,24.2352,24.2562,24.1861,24.1931,69098.0
2015-12-09 14:00:00,34.51,34.54,34.44,34.47,36251.0,24.1861,24.2072,24.1371,24.1581,36251.0
2015-12-09 14:05:00,34.44,34.49,34.41,34.44,44299.0,24.1371,24.1721,24.116,24.1371,44299.0
2015-12-09 14:10:00,34.44,34.52,34.43,34.5,47330.0,24.1371,24.1931,24.1301,24.1791,47330.0
2015-12-09 14:15:00,34.51,34.61,34.5,34.52,72870.0,24.1861,24.2562,24.1791,24.1931,72870.0
2015-12-09 14:20:00,34.51,34.55,34.46,34.5,53750.0,24.1861,24.2142,24.1511,24.1791,53750.0
2015-12-09 14:25:00,34.51,34.65,34.49,34.64,49434.0,24.1861,24.2842,24.1721,24.2772,49434.0
2015-12-09 14:30:00,34.63,34.82,34.62,34.79,39329.0,24.2702,24.4034,24.2632,24.3824,39329.0
2015-12-09 14:35:00,34.79,34.96,34.78,34.93,50480.0,24.3824,24.5015,24.3754,24.4805,50480.0
2015-12-09 14:40:00,34.93,34.94,34.85,34.89,59847.0,24.4805,24.4875,24.4244,24.4525,59847.0
2015-12-09 14:45:00,34.89,34.93,34.86,34.89,121120.0,24.4525,24.4805,24.4314,24.4525,121120.0
2015-12-09 14:50:00,34.89,34.93,34.81,34.83,42552.0,24.4525,24.4805,24.3964,24.4104,42552.0
2015-12-09 14:55:00,34.83,34.86,34.81,34.83,37365.0,24.4104,24.4314,24.3964,24.4104,37365.0
2015-12-09 15:00:00,34.82,34.94,34.8,34.92,48149.0,24.4034,24.4875,24.3894,24.4735,48149.0
2015-12-09 15:05:00,34.92,35.05,34.9,35.04,130632.0,24.4735,24.5646,24.4595,24.5576,130632.0
2015-12-09 15:10:00,35.04,35.08,35.01,35.06,90777.0,24.5576,24.5856,24.5366,24.5716,90777.0
2015-12-09 15:15:00,35.07,35.09,34.98,35.01,118183.0,24.5786,24.5926,24.5155,24.5366,118183.0
2015-12-09 15:20:00,35.02,35.29,35.02,35.24,160249.0,24.5436,24.7328,24.5436,24.6977,160249.0
2015-12-09 15:25:00,35.23,35.27,35.13,35.18,75882.0,24.6907,24.7188,24.6207,24.6557,75882.0
2015-12-09 15:30:00,35.18,35.31,35.18,35.25,103816.0,24.6557,24.7468,24.6557,24.7048,103816.0
2015-12-09 15:35:00,35.25,35.31,35.18,35.19,131571.0,24.7048,24.7468,24.6557,24.6627,131571.0
2015-12-09 15:40:00,35.2,35.26,35.17,35.2,122394.0,24.6697,24.7118,24.6487,24.6697,122394.0
2015-12-09 15:45:00,35.2,35.27,35.16,35.21,158360.0,24.6697,24.7188,24.6417,24.6767,158360.0
2015-12-09 15:50:00,35.21,35.28,35.18,35.28,190284.0,24.6767,24.7258,24.6557,24.7258,190284.0
2015-12-09 15:55:00,35.27,35.34,35.22,35.34,372111.0,24.7188,24.7678,24.6837,24.7678,372111.0
2015-12-10 09:30:00,35.1,35.21,34.83,34.83,91763.0,24.5996,24.6767,24.4104,24.4104,91763.0
2015-12-10 09:35:00,34.82,35.05,34.7,34.93,48729.0,24.4034,24.5646,24.3193,24.4805,48729.0
2015-12-10 09:40:00,34.93,35.32,34.93,35.31,89297.0,24.4805,24.7538,24.4805,24.7468,89297.0
2015-12-10 09:45:00,35.27,35.5,35.13,35.25,118342.0,24.7188,24.88,24.6207,24.7048,118342.0
2015-12-10 09:50:00,35.23,35.29,35.14,35.19,48080.0,24.6907,24.7328,24.6277,24.6627,48080.0
2015-12-10 09:55:00,35.18,35.4,35.07,35.37,62824.0,24.6557,24.8099,24.5786,24.7889,62824.0
2015-12-10 10:00:00,35.37,35.48,35.29,35.33,48033.0,24.7889,24.8659,24.7328,24.7608,48033.0
2015-12-10 10:05:00,35.3,35.46,35.17,35.2,40076.0,24.7398,24.8519,24.6487,24.6697,40076.0
2015-12-10 10:10:00,35.2,35.25,35.1,35.21,93071.0,24.6697,24.7048,24.5996,24.6767,93071.0
2015-12-10 10:15:00,35.2,35.31,35.15,35.21,38504.0,24.6697,24.7468,24.6347,24.6767,38504.0
2015-12-10 10:20:00,35.2,35.51,35.2,35.46,119405.0,24.6697,24.887,24.6697,24.8519,119405.0
2015-12-10 10:25:00,35.47,35.7,35.46,35.66,127318.0,24.8589,25.0201,24.8519,24.9921,127318.0
2015-12-10 10:30:00,35.67,35.83,35.63,35.7,111195.0,24.9991,25.1112,24.9711,25.0201,111195.0
2015-12-10 10:35:00,35.72,36.12,35.71,36.12,116417.0,25.0342,25.3145,25.0271,25.3145,116417.0
2015-12-10 10:40:00,36.12,36.26,36.04,36.26,109893.0,25.3145,25.4126,25.2584,25.4126,109893.0
2015-12-10 10:45:00,36.3,36.3,35.99,36.01,81188.0,25.4406,25.4406,25.2234,25.2374,81188.0
2015-12-10 10:50:00,35.99,36.12,35.94,36.07,82436.0,25.2234,25.3145,25.1883,25.2794,82436.0
2015-12-10 10:55:00,36.07,36.4,36.03,36.4,113487.0,25.2794,25.5107,25.2514,25.5107,113487.0
2015-12-10 11:00:00,36.4,36.45,36.37,36.41,110486.0,25.5107,25.5458,25.4897,25.5177,110486.0
2015-12-10 11:05:00,36.42,36.43,36.26,36.29,97408.0,25.5247,25.5318,25.4126,25.4336,97408.0
2015-12-10 11:10:00,36.29,36.61,36.25,36.57,204060.0,25.4336,25.6579,25.4056,25.6299,204060.0
2015-12-10 11:15:00,36.57,36.64,36.54,36.55,76163.0,25.6299,25.6789,25.6088,25.6159,76163.0
2015-12-10 11:20:00,36.55,36.7,36.52,36.61,73852.0,25.6159,25.721,25.5948,25.6579,73852.0
2015-12-10 11:25:00,36.62,36.65,36.46,36.49,71778.0,25.6649,25.6859,25.5528,25.5738,71778.0
2015-12-10 11:30:00,36.49,36.54,36.38,36.43,61128.0,25.5738,25.6088,25.4967,25.5318,61128.0
2015-12-10 11:35:00,36.41,36.43,36.32,36.33,88607.0,25.5177,25.5318,25.4547,25.4617,88607.0
2015-12-10 11:40:00,36.33,36.37,36.23,36.23,44540.0,25.4617,25.4897,25.3916,25.3916,44540.0
2015-12-10 11:45:00,36.23,36.26,36.11,36.13,139340.0,25.3916,25.4126,25.3075,25.3215,139340.0
2015-12-10 11:50:00,36.12,36.15,35.91,35.94,47512.0,25.3145,25.3355,25.1673,25.1883,47512.0
2015-12-10 11:55:00,35.96,36.02,35.88,35.95,85980.0,25.2024,25.2444,25.1463,25.1953,85980.0
2015-12-10 12:00:00,35.97,36.01,35.94,35.98,48333.0,25.2094,25.2374,25.1883,25.2164,48333.0
2015-12-10 12:05:00,36.0,36.05,35.89,35.93,59322.0,25.2304,25.2654,25.1533,25.1813,59322.0
2015-12-10 12:10:00,35.94,35.97,35.88,35.92,33497.0,25.1883,25.2094,25.1463,25.1743,33497.0
2015-12-10 12:15:00,35.92,36.02,35.8,35.84,42032.0,25.1743,25.2444,25.0902,25.1183,42032.0
2015-12-10 12:20:00,35.82,35.93,35.79,35.84,45688.0,25.1042,25.1813,25.0832,25.1183,45688.0
2015-12-10 12:25:00,35.84,35.92,35.81,35.88,22929.0,25.1183,25.1743,25.0972,25.1463,22929.0
2015-12-10 12:30:00,35.89,35.95,35.77,35.82,29208.0,25.1533,25.1953,25.0692,25.1042,29208.0
2015-12-10 12:35:00,35.82,35.88,35.69,35.7,48319.0,25.1042,25.1463,25.0131,25.0201,48319.0
2015-12-10 12:40:00,35.7,35.79,35.68,35.79,34442.0,25.0201,25.0832,25.0061,25.0832,34442.0
2015-12-10 12:45:00,35.81,35.83,35.73,35.78,32235.0,25.0972,25.1112,25.0412,25.0762,32235.0
2015-12-10 12:50:00,35.79,35.84,35.74,35.76,26132.0,25.0832,25.1183,25.0482,25.0622,26132.0
2015-12-10 12:55:00,35.77,35.94,35.77,35.94,34445.0,25.0692,25.1883,25.0692,25.1883,34445.0
2015-12-10 13:00:00,35.92,35.92,35.8,35.85,44158.0,25.1743,25.1743,25.0902,25.1253,44158.0
2015-12-10 13:05:00,35.85,35.92,35.82,35.91,60553.0,25.1253,25.1743,25.1042,25.1673,60553.0
2015-12-10 13:10:00,35.91,35.92,35.76,35.79,59071.0,25.1673,25.1743,25.0622,25.0832,59071.0
2015-12-10 13:15:00,35.8,35.85,35.73,35.82,37510.0,25.0902,25.1253,25.0412,25.1042,37510.0
2015-12-10 13:20:00,35.81,35.98,35.81,35.93,46877.0,25.0972,25.2164,25.0972,25.1813,46877.0
2015-12-10 13:25:00,35.94,35.96,35.84,35.84,32836.0,25.1883,25.2024,25.1183,25.1183,32836.0
2015-12-10 13:30:00,35.87,35.95,35.87,35.87,37811.0,25.1393,25.1953,25.1393,25.1393,37811.0
2015-12-10 13:35:00,35.88,36.01,35.83,36.01,65762.0,25.1463,25.2374,25.1112,25.2374,65762.0
2015-12-10 13:40:00,36.02,36.02,35.87,35.95,50693.0,25.2444,25.2444,25.1393,25.1953,50693.0
2015-12-10 13:45:00,35.94,35.94,35.83,35.85,41135.0,25.1883,25.1883,25.1112,25.1253,41135.0
2015-12-10 13:50:00,35.84,35.91,35.83,35.89,41761.0,25.1183,25.1673,25.1112,25.1533,41761.0
2015-12-10 13:55:00,35.9,35.95,35.87,35.9,35825.0,25.1603,25.1953,25.1393,25.1603,35825.0
2015-12-10 14:00:00,35.89,35.94,35.86,35.92,50562.0,25.1533,25.1883,25.1323,25.1743,50562.0
2015-12-10 14:05:00,35.92,35.93,35.8,35.84,47518.0,25.1743,25.1813,25.0902,25.1183,47518.0
2015-12-10 14:10:00,35.84,35.84,35.76,35.8,42405.0,25.1183,25.1183,25.0622,25.0902,42405.0
2015-12-10 14:15:00,35.8,35.91,35.8,35.88,58222.0,25.0902,25.1673,25.0902,25.1463,58222.0
2015-12-10 14:20:00,35.88,35.89,35.76,35.81,98688.0,25.1463,25.1533,25.0622,25.0972,98688.0
2015-12-10 14:25:00,35.81,35.91,35.79,35.9,47043.0,25.0972,25.1673,25.0832,25.1603,47043.0
2015-12-10 14:30:00,35.91,35.92,35.77,35.77,59541.0,25.1673,25.1743,25.0692,25.0692,59541.0
2015-12-10 14:35:00,35.78,35.81,35.7,35.74,75283.0,25.0762,25.0972,25.0201,25.0482,75283.0
2015-12-10 14:40:00,35.74,35.89,35.74,35.82,76069.0,25.0482,25.1533,25.0482,25.1042,76069.0
2015-12-10 14:45:00,35.81,35.83,35.71,35.71,42718.0,25.0972,25.1112,25.0271,25.0271,42718.0
2015-12-10 14:50:00,35.71,35.75,35.67,35.72,64776.0,25.0271,25.0552,24.9991,25.0342,64776.0
2015-12-10 14:55:00,35.71,35.75,35.65,35.74,71405.0,25.0271,25.0552,24.9851,25.0482,71405.0
2015-12-10 15:00:00,35.75,35.84,35.74,35.84,69544.0,25.0552,25.1183,25.0482,25.1183,69544.0
2015-12-10 15:05:00,35.84,35.86,35.79,35.85,67658.0,25.1183,25.1323,25.0832,25.1253,67658.0
2015-12-10 15:10:00,35.86,35.92,35.84,35.86,87877.0,25.1323,25.1743,25.1183,25.1323,87877.0
2015-12-10 15:15:00,35.87,35.98,35.83,35.85,121140.0,25.1393,25.2164,25.1112,25.1253,121140.0
2015-12-10 15:20:00,35.84,35.92,35.82,35.9,80501.0,25.1183,25.1743,25.1042,25.1603,80501.0
2015-12-10 15:25:00,35.89,36.01,35.87,35.98,102705.0,25.1533,25.2374,25.1393,25.2164,102705.0
2015-12-10 15:30:00,35.98,35.98,35.81,35.81,105592.0,25.2164,25.2164,25.0972,25.0972,105592.0
2015-12-10 15:35:00,35.81,35.82,35.65,35.66,182659.0,25.0972,25.1042,24.9851,24.9921,182659.0
2015-12-10 15:40:00,35.66,35.79,35.63,35.66,145480.0,24.9921,25.0832,24.9711,24.9921,145480.0
2015-12-10 15:45:00,35.66,35.69,35.57,35.58,170229.0,24.9921,25.0131,24.929,24.936,170229.0
2015-12-10 15:50:00,35.58,35.58,35.49,35.52,161411.0,24.936,24.936,24.873,24.894,161411.0
2015-12-10 15:55:00,35.52,35.55,35.48,35.5,393789.0,24.894,24.915,24.8659,24.88,393789.0
2015-12-11 09:30:00,34.54,35.4,34.07,34.11,168010.0,24.3803,24.9874,24.0486,24.0768,168010.0
2015-12-11 09:35:00,34.1,34.3,34.01,34.14,104688.0,24.0697,24.2109,24.0062,24.098,104688.0
2015-12-11 09:40:00,34.13,34.23,34.0,34.13,107323.0,24.0909,24.1615,23.9992,24.0909,107323.0
2015-12-11 09:45:00,34.14,34.22,34.01,34.15,109719.0,24.098,24.1544,24.0062,24.105,109719.0
2015-12-11 09:50:00,34.16,34.18,33.9,34.01,177456.0,24.1121,24.1262,23.9286,24.0062,177456.0
2015-12-11 09:55:00,34.03,34.16,33.9,33.97,85248.0,24.0203,24.1121,23.9286,23.978,85248.0
2015-12-11 10:00:00,33.98,34.14,33.9,34.09,75000.0,23.985,24.098,23.9286,24.0627,75000.0
2015-12-11 10:05:00,34.09,34.36,34.08,34.32,81818.0,24.0627,24.2533,24.0556,24.225,81818.0
2015-12-11 10:10:00,34.31,34.4,34.25,34.32,62784.0,24.218,24.2815,24.1756,24.225,62784.0
2015-12-11 10:15:00,34.31,34.39,34.24,34.33,57075.0,24.218,24.2744,24.1686,24.2321,57075.0
2015-12-11 10:20:00,34.34,34.37,34.27,34.37,58473.0,24.2392,24.2603,24.1897,24.2603,58473.0
2015-12-11 10:25:00,34.36,34.63,34.36,34.61,48312.0,24.2533,24.4438,24.2533,24.4297,48312.0
2015-12-11 10:30:00,34.63,34.67,34.54,34.54,59151.0,24.4438,24.4721,24.3803,24.3803,59151.0
2015-12-11 10:35:00,34.56,34.67,34.51,34.66,47643.0,24.3944,24.4721,24.3591,24.465,47643.0
2015-12-11 10:40:00,34.67,34.72,34.59,34.6,32335.0,24.4721,24.5074,24.4156,24.4227,32335.0
2015-12-11 10:45:00,34.58,34.69,34.57,34.63,32794.0,24.4086,24.4862,24.4015,24.4438,32794.0
2015-12-11 10:50:00,34.63,34.64,34.57,34.64,35843.0,24.4438,24.4509,24.4015,24.4509,35843.0
2015-12-11 10:55:00,34.62,34.62,34.42,34.47,54749.0,24.4368,24.4368,24.2956,24.3309,54749.0
2015-12-11 11:00:00,34.46,34.53,34.42,34.51,32498.0,24.3239,24.3733,24.2956,24.3591,32498.0
2015-12-11 11:05:00,34.5,34.55,34.43,34.43,69955.0,24.3521,24.3874,24.3027,24.3027,69955.0
2015-12-11 11:10:00,34.44,34.5,34.38,34.48,65658.0,24.3097,24.3521,24.2674,24.338,65658.0
2015-12-11 11:15:00,34.47,34.62,34.4,34.46,93593.0,24.3309,24.4368,24.2815,24.3239,93593.0
2015-12-11 11:20:00,34.46,34.51,34.36,34.36,90411.0,24.3239,24.3591,24.2533,24.2533,90411.0
2015-12-11 11:25:00,34.38,34.42,34.33,34.42,80412.0,24.2674,24.2956,24.2321,24.2956,80412.0
2015-12-11 11:30:00,34.43,34.45,34.3,34.31,75848.0,24.3027,24.3168,24.2109,24.218,75848.0
2015-12-11 11:35:00,34.32,34.48,34.28,34.28,123260.0,24.225,24.338,24.1968,24.1968,123260.0
2015-12-11 11:40:00,34.3,34.5,34.3,34.44,24567.0,24.2109,24.3521,24.2109,24.3097,24567.0
2015-12-11 11:45:00,34.45,34.45,34.26,34.29,27612.0,24.3168,24.3168,24.1827,24.2039,27612.0
2015-12-11 11:50:00,34.29,34.29,34.16,34.21,30310.0,24.2039,24.2039,24.1121,24.1474,30310.0
2015-12-11 11:55:00,34.22,34.26,34.13,34.18,29558.0,24.1544,24.1827,24.0909,24.1262,29558.0
2015-12-11 12:00:00,34.18,34.21,34.1,34.15,59199.0,24.1262,24.1474,24.0697,24.105,59199.0
2015-12-11 12:05:00,34.15,34.15,34.06,34.06,66063.0,24.105,24.105,24.0415,24.0415,66063.0
2015-12-11 12:10:00,34.05,34.1,34.01,34.02,54705.0,24.0345,24.0697,24.0062,24.0133,54705.0
2015-12-11 12:15:00,34.01,34.03,33.92,33.93,50048.0,24.0062,24.0203,23.9427,23.9497,50048.0
2015-12-11 12:20:00,33.93,34.0,33.9,33.98,49051.0,23.9497,23.9992,23.9286,23.985,49051.0
2015-12-11 12:25:00,33.97,33.98,33.88,33.93,46292.0,23.978,23.985,23.9145,23.9497,46292.0
2015-12-11 12:30:00,33.92,33.93,33.81,33.81,42241.0,23.9427,23.9497,23.865,23.865,42241.0
2015-12-11 12:35:00,33.82,33.85,33.77,33.79,42077.0,23.8721,23.8933,23.8368,23.8509,42077.0
2015-12-11 12:40:00,33.8,33.98,33.75,33.98,65074.0,23.858,23.985,23.8227,23.985,65074.0
2015-12-11 12:45:00,33.98,34.02,33.85,33.97,124291.0,23.985,24.0133,23.8933,23.978,124291.0
2015-12-11 12:50:00,33.97,33.98,33.83,33.88,21957.0,23.978,23.985,23.8792,23.9145,21957.0
2015-12-11 12:55:00,33.88,33.9,33.83,33.87,26824.0,23.9145,23.9286,23.8792,23.9074,26824.0
2015-12-11 13:00:00,33.86,34.07,33.86,33.97,51091.0,23.9003,24.0486,23.9003,23.978,51091.0
2015-12-11 13:05:00,34.0,34.02,33.93,33.95,35175.0,23.9992,24.0133,23.9497,23.9639,35175.0
2015-12-11 13:10:00,33.95,34.07,33.94,34.03,33915.0,23.9639,24.0486,23.9568,24.0203,33915.0
2015-12-11 13:15:00,34.02,34.06,33.91,34.04,28531.0,24.0133,24.0415,23.9356,24.0274,28531.0
2015-12-11 13:20:00,34.04,34.04,33.93,33.99,36804.0,24.0274,24.0274,23.9497,23.9921,36804.0
2015-12-11 13:25:00,33.99,33.99,33.92,33.92,17921.0,23.9921,23.9921,23.9427,23.9427,17921.0
2015-12-11 13:30:00,33.93,33.98,33.88,33.93,35086.0,23.9497,23.985,23.9145,23.9497,35086.0
2015-12-11 13:35:00,33.94,33.96,33.86,33.96,60675.0,23.9568,23.9709,23.9003,23.9709,60675.0
2015-12-11 13:40:00,33.96,34.01,33.87,33.89,37379.0,23.9709,24.0062,23.9074,23.9215,37379.0
2015-12-11 13:45:00,33.89,33.93,33.79,33.8,47659.0,23.9215,23.9497,23.8509,23.858,47659.0
2015-12-11 13:50:00,33.8,33.85,33.73,33.77,44320.0,23.858,23.8933,23.8086,23.8368,44320.0
2015-12-11 13:55:00,33.77,33.81,33.69,33.71,35346.0,23.8368,23.865,23.7803,23.7945,35346.0
2015-12-11 14:00:00,33.71,33.73,33.62,33.63,53299.0,23.7945,23.8086,23.7309,23.738,53299.0
2015-12-11 14:05:00,33.64,33.66,33.58,33.63,33347.0,23.7451,23.7592,23.7027,23.738,33347.0
2015-12-11 14:10:00,33.63,33.67,33.56,33.63,111132.0,23.738,23.7662,23.6886,23.738,111132.0
2015-12-11 14:15:00,33.63,33.73,33.6,33.71,139719.0,23.738,23.8086,23.7168,23.7945,139719.0
2015-12-11 14:20:00,33.7,33.71,33.61,33.62,33093.0,23.7874,23.7945,23.7239,23.7309,33093.0
2015-12-11 14:25:00,33.62,33.69,33.6,33.69,40927.0,23.7309,23.7803,23.7168,23.7803,40927.0
2015-12-11 14:30:00,33.69,33.71,33.65,33.65,63735.0,23.7803,23.7945,23.7521,23.7521,63735.0
2015-12-11 14:35:00,33.65,33.7,33.62,33.64,41564.0,23.7521,23.7874,23.7309,23.7451,41564.0
2015-12-11 14:40:00,33.63,33.65,33.55,33.65,35929.0,23.738,23.7521,23.6815,23.7521,35929.0
2015-12-11 14:45:00,33.66,33.67,33.63,33.65,43367.0,23.7592,23.7662,23.738,23.7521,43367.0
2015-12-11 14:50:00,33.65,33.69,33.6,33.65,59116.0,23.7521,23.7803,23.7168,23.7521,59116.0
2015-12-11 14:55:00,33.65,33.68,33.61,33.65,22655.0,23.7521,23.7733,23.7239,23.7521,22655.0
2015-12-11 15:00:00,33.64,33.69,33.63,33.66,37870.0,23.7451,23.7803,23.738,23.7592,37870.0
2015-12-11 15:05:00,33.66,33.66,33.53,33.53,77735.0,23.7592,23.7592,23.6674,23.6674,77735.0
2015-12-11 15:10:00,33.53,33.64,33.49,33.52,108364.0,23.6674,23.7451,23.6392,23.6603,108364.0
2015-12-11 15:15:00,33.52,33.57,33.47,33.49,92893.0,23.6603,23.6956,23.6251,23.6392,92893.0
2015-12-11 15:20:00,33.49,33.51,33.43,33.44,62707.0,23.6392,23.6533,23.5968,23.6039,62707.0
2015-12-11 15:25:00,33.45,33.5,33.41,33.49,133626.0,23.6109,23.6462,23.5827,23.6392,133626.0
2015-12-11 15:30:00,33.48,33.57,33.47,33.56,95931.0,23.6321,23.6956,23.6251,23.6886,95931.0
2015-12-11 15:35:00,33.57,33.65,33.55,33.61,109008.0,23.6956,23.7521,23.6815,23.7239,109008.0
2015-12-11 15:40:00,33.61,33.67,33.57,33.59,135465.0,23.7239,23.7662,23.6956,23.7098,135465.0
2015-12-11 15:45:00,33.58,33.63,33.56,33.62,134099.0,23.7027,23.738,23.6886,23.7309,134099.0
2015-12-11 15:50:00,33.61,33.62,33.53,33.54,111659.0,23.7239,23.7309,23.6674,23.6745,111659.0
2015-12-11 15:55:00,33.54,33.57,33.49,33.56,197774.0,23.6745,23.6956,23.6392,23.6886,197774.0
2015-12-14 09:30:00,33.37,33.72,33.32,33.55,186333.0,23.5545,23.8015,23.5192,23.6815,186333.0
2015-12-14 09:35:00,33.53,33.64,33.42,33.45,82233.0,23.6674,23.7451,23.5898,23.6109,82233.0
2015-12-14 09:40:00,33.44,33.46,33.16,33.19,152310.0,23.6039,23.618,23.4062,23.4274,152310.0
2015-12-14 09:45:00,33.2,33.46,33.09,33.13,210248.0,23.4345,23.618,23.3568,23.3851,210248.0
2015-12-14 09:50:00,33.14,33.17,32.9,33.08,198565.0,23.3921,23.4133,23.2227,23.3498,198565.0
2015-12-14 09:55:00,33.06,33.08,32.89,32.89,119431.0,23.3357,23.3498,23.2157,23.2157,119431.0
2015-12-14 10:00:00,32.9,32.94,32.69,32.7,145510.0,23.2227,23.251,23.0745,23.0815,145510.0
2015-12-14 10:05:00,32.7,32.99,32.67,32.84,229662.0,23.0815,23.2862,23.0604,23.1804,229662.0
2015-12-14 10:10:00,32.84,32.85,32.48,32.58,145727.0,23.1804,23.1874,22.9263,22.9968,145727.0
2015-12-14 10:15:00,32.58,32.88,32.47,32.49,327743.0,22.9968,23.2086,22.9192,22.9333,327743.0
2015-12-14 10:20:00,32.48,32.49,32.26,32.28,187054.0,22.9263,22.9333,22.771,22.7851,187054.0
2015-12-14 10:25:00,32.27,32.34,31.91,31.92,165802.0,22.778,22.8274,22.5239,22.531,165802.0
2015-12-14 10:30:00,31.93,32.08,31.88,31.91,97907.0,22.538,22.6439,22.5027,22.5239,97907.0
2015-12-14 10:35:00,31.91,32.01,31.82,32.01,145368.0,22.5239,22.5945,22.4604,22.5945,145368.0
2015-12-14 10:40:00,32.02,32.2,32.0,32.17,86921.0,22.6016,22.7286,22.5874,22.7074,86921.0
2015-12-14 10:45:00,32.17,32.38,32.14,32.32,103264.0,22.7074,22.8557,22.6863,22.8133,103264.0
2015-12-14 10:50:00,32.31,32.4,32.3,32.33,61742.0,22.8063,22.8698,22.7992,22.8204,61742.0
2015-12-14 10:55:00,32.34,32.56,32.33,32.44,75190.0,22.8274,22.9827,22.8204,22.898,75190.0
2015-12-14 11:00:00,32.45,32.45,32.23,32.36,91205.0,22.9051,22.9051,22.7498,22.8416,91205.0
2015-12-14 11:05:00,32.37,32.43,32.31,32.33,60826.0,22.8486,22.891,22.8063,22.8204,60826.0
2015-12-14 11:10:00,32.32,32.36,32.11,32.17,82209.0,22.8133,22.8416,22.6651,22.7074,82209.0
2015-12-14 11:15:00,32.16,32.17,32.04,32.04,44766.0,22.7004,22.7074,22.6157,22.6157,44766.0
2015-12-14 11:20:00,32.07,32.19,32.05,32.08,87855.0,22.6369,22.7216,22.6227,22.6439,87855.0
2015-12-14 11:25:00,32.07,32.12,31.98,32.0,86525.0,22.6369,22.6721,22.5733,22.5874,86525.0
2015-12-14 11:30:00,32.0,32.07,31.87,31.9,101817.0,22.5874,22.6369,22.4957,22.5169,101817.0
2015-12-14 11:35:00,31.91,31.95,31.79,31.88,170331.0,22.5239,22.5522,22.4392,22.5027,170331.0
2015-12-14 11:40:00,31.88,31.94,31.71,31.8,180451.0,22.5027,22.5451,22.3827,22.4463,180451.0
2015-12-14 11:45:00,31.8,31.9,31.71,31.72,109020.0,22.4463,22.5169,22.3827,22.3898,109020.0
2015-12-14 11:50:00,31.71,31.92,31.69,31.9,84755.0,22.3827,22.531,22.3686,22.5169,84755.0
2015-12-14 11:55:00,31.91,31.93,31.81,31.83,143810.0,22.5239,22.538,22.4533,22.4674,143810.0
2015-12-14 12:00:00,31.83,31.87,31.81,31.82,145063.0,22.4674,22.4957,22.4533,22.4604,145063.0
2015-12-14 12:05:00,31.82,32.04,31.8,32.03,94918.0,22.4604,22.6157,22.4463,22.6086,94918.0
2015-12-14 12:10:00,32.03,32.16,32.01,32.05,83542.0,22.6086,22.7004,22.5945,22.6227,83542.0
2015-12-14 12:15:00,32.06,32.25,32.03,32.24,103471.0,22.6298,22.7639,22.6086,22.7568,103471.0
2015-12-14 12:20:00,32.23,32.23,32.12,32.17,146014.0,22.7498,22.7498,22.6721,22.7074,146014.0
2015-12-14 12:25:00,32.17,32.21,32.1,32.17,99724.0,22.7074,22.7357,22.658,22.7074,99724.0
2015-12-14 12:30:00,32.17,32.33,32.17,32.26,68861.0,22.7074,22.8204,22.7074,22.771,68861.0
2015-12-14 12:35:00,32.25,32.34,32.22,32.31,44565.0,22.7639,22.8274,22.7427,22.8063,44565.0
2015-12-14 12:40:00,32.3,32.3,32.17,32.2,34830.0,22.7992,22.7992,22.7074,22.7286,34830.0
2015-12-14 12:45:00,32.2,32.28,32.14,32.14,58399.0,22.7286,22.7851,22.6863,22.6863,58399.0
2015-12-14 12:50:00,32.15,32.5,32.14,32.5,62131.0,22.6933,22.9404,22.6863,22.9404,62131.0
2015-12-14 12:55:00,32.5,32.7,32.49,32.69,90417.0,22.9404,23.0815,22.9333,23.0745,90417.0
2015-12-14 13:00:00,32.7,32.75,32.66,32.72,115678.0,23.0815,23.1168,23.0533,23.0957,115678.0
2015-12-14 13:05:00,32.72,32.74,32.62,32.65,44745.0,23.0957,23.1098,23.0251,23.0463,44745.0
2015-12-14 13:10:00,32.65,32.69,32.52,32.53,49731.0,23.0463,23.0745,22.9545,22.9615,49731.0
2015-12-14 13:15:00,32.53,32.54,32.48,32.5,53444.0,22.9615,22.9686,22.9263,22.9404,53444.0
2015-12-14 13:20:00,32.49,32.53,32.35,32.36,82406.0,22.9333,22.9615,22.8345,22.8416,82406.0
2015-12-14 13:25:00,32.34,32.35,32.22,32.27,75235.0,22.8274,22.8345,22.7427,22.778,75235.0
2015-12-14 13:30:00,32.27,32.29,32.16,32.18,113777.0,22.778,22.7921,22.7004,22.7145,113777.0
2015-12-14 13:35:00,32.17,32.19,32.05,32.06,63084.0,22.7074,22.7216,22.6227,22.6298,63084.0
2015-12-14 13:40:00,32.07,32.11,31.99,32.05,34719.0,22.6369,22.6651,22.5804,22.6227,34719.0
2015-12-14 13:45:00,32.03,32.04,31.9,31.99,72322.0,22.6086,22.6157,22.5169,22.5804,72322.0
2015-12-14 13:50:00,31.98,32.09,31.96,32.05,64687.0,22.5733,22.651,22.5592,22.6227,64687.0
2015-12-14 13:55:00,32.05,32.16,32.05,32.12,73772.0,22.6227,22.7004,22.6227,22.6721,73772.0
2015-12-14 14:00:00,32.12,32.17,31.93,31.95,74447.0,22.6721,22.7074,22.538,22.5522,74447.0
2015-12-14 14:05:00,31.95,32.04,31.93,31.99,88137.0,22.5522,22.6157,22.538,22.5804,88137.0
2015-12-14 14:10:00,31.98,32.08,31.93,31.94,107868.0,22.5733,22.6439,22.538,22.5451,107868.0
2015-12-14 14:15:00,31.93,32.0,31.91,31.95,84649.0,22.538,22.5874,22.5239,22.5522,84649.0
2015-12-14 14:20:00,31.94,31.95,31.73,31.74,104860.0,22.5451,22.5522,22.3969,22.4039,104860.0
2015-12-14 14:25:00,31.74,31.8,31.69,31.78,87929.0,22.4039,22.4463,22.3686,22.4322,87929.0
2015-12-14 14:30:00,31.77,31.8,31.62,31.64,81958.0,22.4251,22.4463,22.3192,22.3333,81958.0
2015-12-14 14:35:00,31.63,31.63,31.45,31.5,166671.0,22.3263,22.3263,22.1992,22.2345,166671.0
2015-12-14 14:40:00,31.5,31.74,31.49,31.62,151598.0,22.2345,22.4039,22.2275,22.3192,151598.0
2015-12-14 14:45:00,31.61,31.69,31.57,31.68,117696.0,22.3122,22.3686,22.2839,22.3616,117696.0
2015-12-14 14:50:00,31.67,31.87,31.66,31.84,85839.0,22.3545,22.4957,22.3475,22.4745,85839.0
2015-12-14 14:55:00,31.84,31.84,31.66,31.7,87259.0,22.4745,22.4745,22.3475,22.3757,87259.0
2015-12-14 15:00:00,31.7,31.75,31.63,31.74,209855.0,22.3757,22.411,22.3263,22.4039,209855.0
2015-12-14 15:05:00,31.75,31.79,31.56,31.59,139740.0,22.411,22.4392,22.2769,22.298,139740.0
2015-12-14 15:10:00,31.59,31.71,31.57,31.6,101255.0,22.298,22.3827,22.2839,22.3051,101255.0
2015-12-14 15:15:00,31.6,31.63,31.51,31.62,92384.0,22.3051,22.3263,22.2416,22.3192,92384.0
2015-12-14 15:20:00,31.62,31.64,31.55,31.62,120047.0,22.3192,22.3333,22.2698,22.3192,120047.0
2015-12-14 15:25:00,31.63,31.64,31.53,31.57,118593.0,22.3263,22.3333,22.2557,22.2839,118593.0
2015-12-14 15:30:00,31.56,31.58,31.45,31.54,222850.0,22.2769,22.291,22.1992,22.2627,222850.0
2015-12-14 15:35:00,31.54,31.56,31.45,31.46,294461.0,22.2627,22.2769,22.1992,22.2063,294461.0
2015-12-14 15:40:00,31.47,31.52,31.41,31.44,256692.0,22.2133,22.2486,22.171,22.1922,256692.0
2015-12-14 15:45:00,31.44,31.49,31.4,31.46,273788.0,22.1922,22.2275,22.1639,22.2063,273788.0
2015-12-14 15:50:00,31.45,31.58,31.44,31.57,263741.0,22.1992,22.291,22.1922,22.2839,263741.0
2015-12-14 15:55:00,31.56,31.59,31.47,31.55,566472.0,22.2769,22.298,22.2133,22.2698,566472.0
2015-12-15 09:30:00,31.98,32.33,31.91,32.1,95355.0,22.5733,22.8204,22.5239,22.658,95355.0
2015-12-15 09:35:00,32.11,32.31,31.92,32.27,68154.0,22.6651,22.8063,22.531,22.778,68154.0
2015-12-15 09:40:00,32.27,32.32,32.01,32.09,173683.0,22.778,22.8133,22.5945,22.651,173683.0
2015-12-15 09:45:00,32.1,32.21,31.82,32.16,94496.0,22.658,22.7357,22.4604,22.7004,94496.0
2015-12-15 09:50:00,32.16,32.16,31.87,32.09,58629.0,22.7004,22.7004,22.4957,22.651,58629.0
2015-12-15 09:55:00,32.1,32.23,32.08,32.19,147633.0,22.658,22.7498,22.6439,22.7216,147633.0
2015-12-15 10:00:00,32.19,32.19,31.87,31.89,45189.0,22.7216,22.7216,22.4957,22.5098,45189.0
2015-12-15 10:05:00,31.9,32.03,31.87,31.88,90855.0,22.5169,22.6086,22.4957,22.5027,90855.0
2015-12-15 10:10:00,31.89,32.05,31.87,31.95,78604.0,22.5098,22.6227,22.4957,22.5522,78604.0
2015-12-15 10:15:00,31.95,31.95,31.85,31.87,66597.0,22.5522,22.5522,22.4816,22.4957,66597.0
2015-12-15 10:20:00,31.87,31.95,31.8,31.92,122241.0,22.4957,22.5522,22.4463,22.531,122241.0
2015-12-15 10:25:00,31.93,32.07,31.92,31.99,137017.0,22.538,22.6369,22.531,22.5804,137017.0
2015-12-15 10:30:00,31.99,32.01,31.9,31.9,103970.0,22.5804,22.5945,22.5169,22.5169,103970.0
2015-12-15 10:35:00,31.89,31.93,31.83,31.88,114062.0,22.5098,22.538,22.4674,22.5027,114062.0
2015-12-15 10:40:00,31.89,31.91,31.84,31.85,88027.0,22.5098,22.5239,22.4745,22.4816,88027.0
2015-12-15 10:45:00,31.86,31.88,31.8,31.86,73039.0,22.4886,22.5027,22.4463,22.4886,73039.0
2015-12-15 10:50:00,31.85,31.88,31.79,31.79,61641.0,22.4816,22.5027,22.4392,22.4392,61641.0
2015-12-15 10:55:00,31.78,31.78,31.62,31.66,59605.0,22.4322,22.4322,22.3192,22.3475,59605.0
2015-12-15 11:00:00,31.65,31.69,31.58,31.58,36090.0,22.3404,22.3686,22.291,22.291,36090.0
2015-12-15 11:05:00,31.58,31.65,31.5,31.62,43467.0,22.291,22.3404,22.2345,22.3192,43467.0
2015-12-15 11:10:00,31.62,31.67,31.52,31.59,54255.0,22.3192,22.3545,22.2486,22.298,54255.0
2015-12-15 11:15:00,31.58,31.73,31.56,31.68,73204.0,22.291,22.3969,22.2769,22.3616,73204.0
2015-12-15 11:20:00,31.67,31.81,31.66,31.81,51838.0,22.3545,22.4533,22.3475,22.4533,51838.0
2015-12-15 11:25:00,31.81,31.84,31.75,31.77,55312.0,22.4533,22.4745,22.411,22.4251,55312.0
2015-12-15 11:30:00,31.78,32.01,31.74,31.9,108750.0,22.4322,22.5945,22.4039,22.5169,108750.0
2015-12-15 11:35:00,31.9,32.0,31.85,31.96,82493.0,22.5169,22.5874,22.4816,22.5592,82493.0
2015-12-15 11:40:00,31.96,31.98,31.85,31.91,54673.0,22.5592,22.5733,22.4816,22.5239,54673.0
2015-12-15 11:45:00,31.9,31.95,31.85,31.91,66438.0,22.5169,22.5522,22.4816,22.5239,66438.0
2015-12-15 11:50:00,31.91,32.12,31.9,32.11,56256.0,22.5239,22.6721,22.5169,22.6651,56256.0
2015-12-15 11:55:00,32.11,32.17,32.07,32.17,32682.0,22.6651,22.7074,22.6369,22.7074,32682.0
2015-12-15 12:00:00,32.17,32.22,32.11,32.2,66982.0,22.7074,22.7427,22.6651,22.7286,66982.0
2015-12-15 12:05:00,32.2,32.31,32.2,32.3,52634.0,22.7286,22.8063,22.7286,22.7992,52634.0
2015-12-15 12:10:00,32.29,32.29,32.19,32.2,50422.0,22.7921,22.7921,22.7216,22.7286,50422.0
2015-12-15 12:15:00,32.2,32.23,32.15,32.18,43063.0,22.7286,22.7498,22.6933,22.7145,43063.0
2015-12-15 12:20:00,32.17,32.28,32.14,32.19,79290.0,22.7074,22.7851,22.6863,22.7216,79290.0
2015-12-15 12:25:00,32.18,32.35,32.13,32.25,78163.0,22.7145,22.8345,22.6792,22.7639,78163.0
2015-12-15 12:30:00,32.23,32.39,32.2,32.33,93711.0,22.7498,22.8627,22.7286,22.8204,93711.0
2015-12-15 12:35:00,32.33,32.44,32.27,32.31,30820.0,22.8204,22.898,22.778,22.8063,30820.0
2015-12-15 12:40:00,32.31,32.33,32.21,32.22,51010.0,22.8063,22.8204,22.7357,22.7427,51010.0
2015-12-15 12:45:00,32.22,32.36,32.21,32.28,54974.0,22.7427,22.8416,22.7357,22.7851,54974.0
2015-12-15 12:50:00,32.29,32.4,32.28,32.37,29932.0,22.7921,22.8698,22.7851,22.8486,29932.0
2015-12-15 12:55:00,32.37,32.39,32.26,32.28,50169.0,22.8486,22.8627,22.771,22.7851,50169.0
2015-12-15 13:00:00,32.29,32.33,32.19,32.26,29090.0,22.7921,22.8204,22.7216,22.771,29090.0
2015-12-15 13:05:00,32.26,32.35,32.16,32.26,53923.0,22.771,22.8345,22.7004,22.771,53923.0
2015-12-15 13:10:00,32.25,32.25,32.07,32.08,41166.0,22.7639,22.7639,22.6369,22.6439,41166.0
2015-12-15 13:15:00,32.11,32.11,32.0,32.01,39506.0,22.6651,22.6651,22.5874,22.5945,39506.0
2015-12-15 13:20:00,32.01,32.01,31.88,31.9,43020.0,22.5945,22.5945,22.5027,22.5169,43020.0
2015-12-15 13:25:00,31.89,31.92,31.82,31.82,34529.0,22.5098,22.531,22.4604,22.4604,34529.0
2015-12-15 13:30:00,31.84,31.88,31.75,31.8,47529.0,22.4745,22.5027,22.411,22.4463,47529.0
2015-12-15 13:35:00,31.81,31.85,31.77,31.8,29070.0,22.4533,22.4816,22.4251,22.4463,29070.0
2015-12-15 13:40:00,31.79,31.8,31.68,31.78,51538.0,22.4392,22.4463,22.3616,22.4322,51538.0
2015-12-15 13:45:00,31.79,31.84,31.75,31.81,28745.0,22.4392,22.4745,22.411,22.4533,28745.0
2015-12-15 13:50:00,31.79,31.84,31.77,31.8,32590.0,22.4392,22.4745,22.4251,22.4463,32590.0
2015-12-15 13:55:00,31.81,31.91,31.81,31.83,103340.0,22.4533,22.5239,22.4533,22.4674,103340.0
2015-12-15 14:00:00,31.83,31.89,31.78,31.81,586320.0,22.4674,22.5098,22.4322,22.4533,586320.0
2015-12-15 14:05:00,31.81,31.82,31.7,31.7,63661.0,22.4533,22.4604,22.3757,22.3757,63661.0
2015-12-15 14:10:00,31.72,31.74,31.67,31.71,57567.0,22.3898,22.4039,22.3545,22.3827,57567.0
2015-12-15 14:15:00,31.73,31.86,31.71,31.86,52882.0,22.3969,22.4886,22.3827,22.4886,52882.0
2015-12-15 14:20:00,31.85,32.0,31.85,31.87,83757.0,22.4816,22.5874,22.4816,22.4957,83757.0
2015-12-15 14:25:00,31.87,31.94,31.79,31.82,102864.0,22.4957,22.5451,22.4392,22.4604,102864.0
2015-12-15 14:30:00,31.81,31.93,31.81,31.89,73810.0,22.4533,22.538,22.4533,22.5098,73810.0
2015-12-15 14:35:00,31.9,31.92,31.82,31.84,67879.0,22.5169,22.531,22.4604,22.4745,67879.0
2015-12-15 14:40:00,31.84,31.94,31.84,31.93,105896.0,22.4745,22.5451,22.4745,22.538,105896.0
2015-12-15 14:45:00,31.93,31.98,31.89,31.94,68456.0,22.538,22.5733,22.5098,22.5451,68456.0
2015-12-15 14:50:00,31.94,31.98,31.92,31.94,92367.0,22.5451,22.5733,22.531,22.5451,92367.0
2015-12-15 14:55:00,31.94,31.95,31.88,31.94,137370.0,22.5451,22.5522,22.5027,22.5451,137370.0
2015-12-15 15:00:00,31.94,31.95,31.87,31.9,88606.0,22.5451,22.5522,22.4957,22.5169,88606.0
2015-12-15 15:05:00,31.9,31.91,31.85,31.88,103518.0,22.5169,22.5239,22.4816,22.5027,103518.0
2015-12-15 15:10:00,31.88,31.93,31.85,31.86,126523.0,22.5027,22.538,22.4816,22.4886,126523.0
2015-12-15 15:15:00,31.86,31.91,31.85,31.86,159916.0,22.4886,22.5239,22.4816,22.4886,159916.0
2015-12-15 15:20:00,31.86,31.89,31.82,31.82,101181.0,22.4886,22.5098,22.4604,22.4604,101181.0
2015-12-15 15:25:00,31.83,31.87,31.82,31.85,80473.0,22.4674,22.4957,22.4604,22.4816,80473.0
2015-12-15 15:30:00,31.85,31.96,31.74,31.84,172353.0,22.4816,22.5592,22.4039,22.4745,172353.0
2015-12-15 15:35:00,31.84,31.89,31.8,31.88,163712.0,22.4745,22.5098,22.4463,22.5027,163712.0
2015-12-15 15:40:00,31.88,31.89,31.82,31.88,147709.0,22.5027,22.5098,22.4604,22.5027,147709.0
2015-12-15 15:45:00,31.87,31.93,31.84,31.9,161019.0,22.4957,22.538,22.4745,22.5169,161019.0
2015-12-15 15:50:00,31.89,31.92,31.84,31.9,101320.0,22.5098,22.531,22.4745,22.5169,101320.0
2015-12-15 15:55:00,31.9,31.93,31.86,31.87,235086.0,22.5169,22.538,22.4886,22.4957,235086.0
2015-12-16 09:30:00,31.85,32.05,31.52,31.65,94732.0,22.4816,22.6227,22.2486,22.3404,94732.0
2015-12-16 09:35:00,31.64,31.67,31.33,31.47,45218.0,22.3333,22.3545,22.1145,22.2133,45218.0
2015-12-16 09:40:00,31.45,31.61,31.26,31.34,53258.0,22.1992,22.3122,22.0651,22.1216,53258.0
2015-12-16 09:45:00,31.33,31.44,31.08,31.44,58645.0,22.1145,22.1922,21.9381,22.1922,58645.0
2015-12-16 09:50:00,31.42,31.49,31.31,31.4,52887.0,22.178,22.2275,22.1004,22.1639,52887.0
2015-12-16 09:55:00,31.4,31.82,31.4,31.6,201901.0,22.1639,22.4604,22.1639,22.3051,201901.0
2015-12-16 10:00:00,31.59,31.85,31.52,31.75,82057.0,22.298,22.4816,22.2486,22.411,82057.0
2015-12-16 10:05:00,31.77,31.8,31.66,31.73,76041.0,22.4251,22.4463,22.3475,22.3969,76041.0
2015-12-16 10:10:00,31.72,31.79,31.64,31.77,92740.0,22.3898,22.4392,22.3333,22.4251,92740.0
2015-12-16 10:15:00,31.78,31.81,31.71,31.73,89459.0,22.4322,22.4533,22.3827,22.3969,89459.0
2015-12-16 10:20:00,31.72,31.99,31.72,31.92,102373.0,22.3898,22.5804,22.3898,22.531,102373.0
2015-12-16 10:25:00,31.9,31.94,31.86,31.89,43151.0,22.5169,22.5451,22.4886,22.5098,43151.0
2015-12-16 10:30:00,31.88,31.89,31.25,31.25,280637.0,22.5027,22.5098,22.0581,22.0581,280637.0
2015-12-16 10:35:00,31.22,31.25,30.91,31.05,138178.0,22.0369,22.0581,21.8181,21.9169,138178.0
2015-12-16 10:40:00,31.03,31.03,30.89,30.91,198709.0,21.9028,21.9028,21.8039,21.8181,198709.0
2015-12-16 10:45:00,30.92,30.95,30.73,30.88,108387.0,21.8251,21.8463,21.691,21.7969,108387.0
2015-12-16 10:50:00,30.88,30.97,30.75,30.79,82181.0,21.7969,21.8604,21.7051,21.7334,82181.0
2015-12-16 10:55:00,30.79,30.82,30.58,30.7,145690.0,21.7334,21.7545,21.5851,21.6698,145690.0
2015-12-16 11:00:00,30.69,30.77,30.67,30.73,68888.0,21.6628,21.7192,21.6487,21.691,68888.0
2015-12-16 11:05:00,30.73,30.79,30.67,30.69,72067.0,21.691,21.7334,21.6487,21.6628,72067.0
2015-12-16 11:10:00,30.68,30.7,30.6,30.69,73931.0,21.6557,21.6698,21.5992,21.6628,73931.0
2015-12-16 11:15:00,30.7,30.78,30.66,30.68,65096.0,21.6698,21.7263,21.6416,21.6557,65096.0
2015-12-16 11:20:00,30.68,30.7,30.48,30.51,75694.0,21.6557,21.6698,21.5145,21.5357,75694.0
2015-12-16 11:25:00,30.51,30.53,30.42,30.43,64908.0,21.5357,21.5498,21.4722,21.4792,64908.0
2015-12-16 11:30:00,30.42,30.46,30.33,30.43,132175.0,21.4722,21.5004,21.4087,21.4792,132175.0
2015-12-16 11:35:00,30.42,30.42,30.28,30.3,82845.0,21.4722,21.4722,21.3734,21.3875,82845.0
2015-12-16 11:40:00,30.3,30.3,30.15,30.15,137016.0,21.3875,21.3875,21.2816,21.2816,137016.0
2015-12-16 11:45:00,30.14,30.22,30.08,30.19,85529.0,21.2745,21.331,21.2322,21.3098,85529.0
2015-12-16 11:50:00,30.21,30.28,30.16,30.16,52603.0,21.324,21.3734,21.2887,21.2887,52603.0
2015-12-16 11:55:00,30.16,30.38,30.16,30.37,52986.0,21.2887,21.444,21.2887,21.4369,52986.0
2015-12-16 12:00:00,30.37,30.4,30.32,30.34,59839.0,21.4369,21.4581,21.4016,21.4157,59839.0
2015-12-16 12:05:00,30.33,30.49,30.27,30.45,93636.0,21.4087,21.5216,21.3663,21.4934,93636.0
2015-12-16 12:10:00,30.45,30.47,30.3,30.35,55135.0,21.4934,21.5075,21.3875,21.4228,55135.0
2015-12-16 12:15:00,30.35,30.39,30.16,30.2,145128.0,21.4228,21.451,21.2887,21.3169,145128.0
2015-12-16 12:20:00,30.22,30.41,30.18,30.37,163980.0,21.331,21.4651,21.3028,21.4369,163980.0
2015-12-16 12:25:00,30.38,30.39,30.22,30.24,96116.0,21.444,21.451,21.331,21.3451,96116.0
2015-12-16 12:30:00,30.25,30.32,30.23,30.31,43678.0,21.3522,21.4016,21.3381,21.3945,43678.0
2015-12-16 12:35:00,30.3,30.38,30.26,30.34,65162.0,21.3875,21.444,21.3593,21.4157,65162.0
2015-12-16 12:40:00,30.35,30.43,30.34,30.37,86331.0,21.4228,21.4792,21.4157,21.4369,86331.0
2015-12-16 12:45:00,30.37,30.49,30.36,30.46,76066.0,21.4369,21.5216,21.4298,21.5004,76066.0
2015-12-16 12:50:00,30.46,30.57,30.44,30.51,162743.0,21.5004,21.5781,21.4863,21.5357,162743.0
2015-12-16 12:55:00,30.51,30.58,30.48,30.53,49304.0,21.5357,21.5851,21.5145,21.5498,49304.0
2015-12-16 13:00:00,30.53,30.63,30.51,30.58,60950.0,21.5498,21.6204,21.5357,21.5851,60950.0
2015-12-16 13:05:00,30.57,30.65,30.53,30.62,38383.0,21.5781,21.6345,21.5498,21.6134,38383.0
2015-12-16 13:10:00,30.61,30.61,30.55,30.59,26347.0,21.6063,21.6063,21.564,21.5922,26347.0
2015-12-16 13:15:00,30.59,30.63,30.49,30.51,89233.0,21.5922,21.6204,21.5216,21.5357,89233.0
2015-12-16 13:20:00,30.51,30.59,30.49,30.58,31005.0,21.5357,21.5922,21.5216,21.5851,31005.0
2015-12-16 13:25:00,30.58,30.59,30.47,30.51,34573.0,21.5851,21.5922,21.5075,21.5357,34573.0
2015-12-16 13:30:00,30.52,30.63,30.47,30.62,68199.0,21.5428,21.6204,21.5075,21.6134,68199.0
2015-12-16 13:35:00,30.62,30.75,30.62,30.73,90152.0,21.6134,21.7051,21.6134,21.691,90152.0
2015-12-16 13:40:00,30.73,30.8,30.71,30.8,52042.0,21.691,21.7404,21.6769,21.7404,52042.0
2015-12-16 13:45:00,30.81,30.82,30.7,30.76,100931.0,21.7475,21.7545,21.6698,21.7122,100931.0
2015-12-16 13:50:00,30.76,30.79,30.65,30.65,85762.0,21.7122,21.7334,21.6345,21.6345,85762.0
2015-12-16 13:55:00,30.65,30.8,30.54,30.7,103552.0,21.6345,21.7404,21.5569,21.6698,103552.0
2015-12-16 14:00:00,30.7,30.79,30.35,30.64,87250.0,21.6698,21.7334,21.4228,21.6275,87250.0
2015-12-16 14:05:00,30.68,30.87,30.59,30.85,141089.0,21.6557,21.7898,21.5922,21.7757,141089.0
2015-12-16 14:10:00,30.83,30.85,30.56,30.59,70605.0,21.7616,21.7757,21.571,21.5922,70605.0
2015-12-16 14:15:00,30.59,30.61,30.37,30.39,53930.0,21.5922,21.6063,21.4369,21.451,53930.0
2015-12-16 14:20:00,30.38,30.41,30.16,30.18,101919.0,21.444,21.4651,21.2887,21.3028,101919.0
2015-12-16 14:25:00,30.19,30.2,30.06,30.07,96890.0,21.3098,21.3169,21.2181,21.2251,96890.0
2015-12-16 14:30:00,30.08,30.18,29.98,30.13,148290.0,21.2322,21.3028,21.1616,21.2675,148290.0
2015-12-16 14:35:00,30.12,30.21,30.1,30.17,99566.0,21.2604,21.324,21.2463,21.2957,99566.0
2015-12-16 14:40:00,30.17,30.31,30.13,30.3,68934.0,21.2957,21.3945,21.2675,21.3875,68934.0
2015-12-16 14:45:00,30.32,30.41,30.23,30.37,49521.0,21.4016,21.4651,21.3381,21.4369,49521.0
2015-12-16 14:50:00,30.39,30.58,30.37,30.54,52918.0,21.451,21.5851,21.4369,21.5569,52918.0
2015-12-16 14:55:00,30.55,30.66,30.51,30.62,74027.0,21.564,21.6416,21.5357,21.6134,74027.0
2015-12-16 15:00:00,30.6,30.61,30.47,30.53,90397.0,21.5992,21.6063,21.5075,21.5498,90397.0
2015-12-16 15:05:00,30.53,30.55,30.37,30.4,75046.0,21.5498,21.564,21.4369,21.4581,75046.0
2015-12-16 15:10:00,30.4,30.46,30.29,30.29,76652.0,21.4581,21.5004,21.3804,21.3804,76652.0
2015-12-16 15:15:00,30.3,30.4,30.29,30.35,112537.0,21.3875,21.4581,21.3804,21.4228,112537.0
2015-12-16 15:20:00,30.36,30.5,30.36,30.47,70841.0,21.4298,21.5287,21.4298,21.5075,70841.0
2015-12-16 15:25:00,30.48,30.53,30.38,30.51,62934.0,21.5145,21.5498,21.444,21.5357,62934.0
2015-12-16 15:30:00,30.51,30.55,30.44,30.53,103902.0,21.5357,21.564,21.4863,21.5498,103902.0
2015-12-16 15:35:00,30.53,30.54,30.44,30.49,133491.0,21.5498,21.5569,21.4863,21.5216,133491.0
2015-12-16 15:40:00,30.48,30.54,30.44,30.51,125447.0,21.5145,21.5569,21.4863,21.5357,125447.0
2015-12-16 15:45:00,30.51,30.62,30.51,30.59,177807.0,21.5357,21.6134,21.5357,21.5922,177807.0
2015-12-16 15:50:00,30.59,30.64,30.59,30.61,119178.0,21.5922,21.6275,21.5922,21.6063,119178.0
2015-12-16 15:55:00,30.61,30.61,30.52,30.56,373078.0,21.6063,21.6063,21.5428,21.571,373078.0
2015-12-17 09:30:00,30.51,30.66,30.12,30.23,126123.0,21.5357,21.6416,21.2604,21.3381,126123.0
2015-12-17 09:35:00,30.28,30.36,30.01,30.01,68895.0,21.3734,21.4298,21.1828,21.1828,68895.0
2015-12-17 09:40:00,30.02,30.03,29.76,29.77,323453.0,21.1898,21.1969,21.0063,21.0134,323453.0
2015-12-17 09:45:00,29.78,29.83,29.62,29.69,156600.0,21.0204,21.0557,20.9075,20.9569,156600.0
2015-12-17 09:50:00,29.69,29.76,29.5,29.71,169670.0,20.9569,21.0063,20.8228,20.971,169670.0
2015-12-17 09:55:00,29.73,29.74,29.45,29.48,181422.0,20.9851,20.9922,20.7875,20.8087,181422.0
2015-12-17 10:00:00,29.48,29.49,29.25,29.4,334756.0,20.8087,20.8157,20.6463,20.7522,334756.0
2015-12-17 10:05:00,29.4,29.48,29.26,29.3,193203.0,20.7522,20.8087,20.6534,20.6816,193203.0
2015-12-17 10:10:00,29.29,29.53,29.26,29.47,270964.0,20.6746,20.844,20.6534,20.8016,270964.0
2015-12-17 10:15:00,29.47,29.53,29.3,29.38,199457.0,20.8016,20.844,20.6816,20.7381,199457.0
2015-12-17 10:20:00,29.38,29.51,29.33,29.37,333366.0,20.7381,20.8299,20.7028,20.731,333366.0
2015-12-17 10:25:00,29.37,29.41,29.24,29.28,82109.0,20.731,20.7593,20.6393,20.6675,82109.0
2015-12-17 10:30:00,29.28,29.3,29.1,29.1,158547.0,20.6675,20.6816,20.5405,20.5405,158547.0
2015-12-17 10:35:00,29.1,29.1,29.01,29.06,238194.0,20.5405,20.5405,20.4769,20.5122,238194.0
2015-12-17 10:40:00,29.07,29.08,28.9,28.94,196556.0,20.5193,20.5263,20.3993,20.4275,196556.0
2015-12-17 10:45:00,28.93,28.95,28.8,28.8,123711.0,20.4205,20.4346,20.3287,20.3287,123711.0
2015-12-17 10:50:00,28.81,28.87,28.76,28.84,144342.0,20.3358,20.3781,20.3005,20.3569,144342.0
2015-12-17 10:55:00,28.85,28.87,28.72,28.73,194361.0,20.364,20.3781,20.2722,20.2793,194361.0
2015-12-17 11:00:00,28.73,28.82,28.68,28.81,187881.0,20.2793,20.3428,20.244,20.3358,187881.0
2015-12-17 11:05:00,28.82,28.99,28.8,28.83,105596.0,20.3428,20.4628,20.3287,20.3499,105596.0
2015-12-17 11:10:00,28.84,28.94,28.7,28.74,109782.0,20.3569,20.4275,20.2581,20.2863,109782.0
2015-12-17 11:15:00,28.73,28.74,28.5,28.52,329293.0,20.2793,20.2863,20.1169,20.1311,329293.0
2015-12-17 11:20:00,28.51,28.53,28.41,28.44,262353.0,20.124,20.1381,20.0534,20.0746,262353.0
2015-12-17 11:25:00,28.44,28.5,28.42,28.49,248480.0,20.0746,20.1169,20.0605,20.1099,248480.0
2015-12-17 11:30:00,28.48,28.48,28.31,28.32,156991.0,20.1028,20.1028,19.9828,19.9899,156991.0
2015-12-17 11:35:00,28.31,28.54,28.24,28.53,190625.0,19.9828,20.1452,19.9334,20.1381,190625.0
2015-12-17 11:40:00,28.54,28.57,28.41,28.46,139943.0,20.1452,20.1664,20.0534,20.0887,139943.0
2015-12-17 11:45:00,28.46,28.6,28.4,28.55,223243.0,20.0887,20.1875,20.0464,20.1522,223243.0
2015-12-17 11:50:00,28.56,28.62,28.55,28.61,157614.0,20.1593,20.2016,20.1522,20.1946,157614.0
2015-12-17 11:55:00,28.61,28.65,28.51,28.53,192345.0,20.1946,20.2228,20.124,20.1381,192345.0
2015-12-17 12:00:00,28.52,28.53,28.31,28.32,86191.0,20.1311,20.1381,19.9828,19.9899,86191.0
2015-12-17 12:05:00,28.32,28.41,28.31,28.4,138702.0,19.9899,20.0534,19.9828,20.0464,138702.0
2015-12-17 12:10:00,28.4,28.41,28.1,28.12,219333.0,20.0464,20.0534,19.8346,19.8487,219333.0
2015-12-17 12:15:00,28.11,28.18,28.06,28.12,220853.0,19.8417,19.8911,19.8064,19.8487,220853.0
2015-12-17 12:20:00,28.12,28.13,28.01,28.13,169698.0,19.8487,19.8558,19.7711,19.8558,169698.0
2015-12-17 12:25:00,28.13,28.15,28.01,28.02,226363.0,19.8558,19.8699,19.7711,19.7781,226363.0
2015-12-17 12:30:00,28.03,28.1,28.01,28.03,168745.0,19.7852,19.8346,19.7711,19.7852,168745.0
2015-12-17 12:35:00,28.03,28.09,28.0,28.08,201293.0,19.7852,19.8275,19.764,19.8205,201293.0
2015-12-17 12:40:00,28.08,28.21,28.06,28.13,241552.0,19.8205,19.9122,19.8064,19.8558,241552.0
2015-12-17 12:45:00,28.13,28.23,28.12,28.2,158824.0,19.8558,19.9264,19.8487,19.9052,158824.0
2015-12-17 12:50:00,28.2,28.42,28.18,28.42,170450.0,19.9052,20.0605,19.8911,20.0605,170450.0
2015-12-17 12:55:00,28.42,28.7,28.39,28.69,200528.0,20.0605,20.2581,20.0393,20.2511,200528.0
2015-12-17 13:00:00,28.68,28.69,28.54,28.56,199574.0,20.244,20.2511,20.1452,20.1593,199574.0
2015-12-17 13:05:00,28.56,28.92,28.54,28.87,528983.0,20.1593,20.4134,20.1452,20.3781,528983.0
2015-12-17 13:10:00,28.87,29.1,28.84,29.04,263692.0,20.3781,20.5405,20.3569,20.4981,263692.0
2015-12-17 13:15:00,29.04,29.09,28.78,28.81,131774.0,20.4981,20.5334,20.3146,20.3358,131774.0
2015-12-17 13:20:00,28.81,28.9,28.77,28.89,80270.0,20.3358,20.3993,20.3075,20.3922,80270.0
2015-12-17 13:25:00,28.88,29.05,28.86,29.05,119533.0,20.3852,20.5052,20.3711,20.5052,119533.0
2015-12-17 13:30:00,29.05,29.07,28.99,29.0,131674.0,20.5052,20.5193,20.4628,20.4699,131674.0
2015-12-17 13:35:00,28.99,29.05,28.93,29.01,98797.0,20.4628,20.5052,20.4205,20.4769,98797.0
2015-12-17 13:40:00,29.0,29.18,28.98,29.17,86908.0,20.4699,20.5969,20.4558,20.5899,86908.0
2015-12-17 13:45:00,29.17,29.29,29.14,29.29,185075.0,20.5899,20.6746,20.5687,20.6746,185075.0
2015-12-17 13:50:00,29.29,29.44,29.29,29.39,201064.0,20.6746,20.7804,20.6746,20.7452,201064.0
2015-12-17 13:55:00,29.38,29.48,29.36,29.43,124179.0,20.7381,20.8087,20.724,20.7734,124179.0
2015-12-17 14:00:00,29.42,29.47,29.3,29.31,197464.0,20.7663,20.8016,20.6816,20.6887,197464.0
2015-12-17 14:05:00,29.31,29.4,29.28,29.32,202792.0,20.6887,20.7522,20.6675,20.6957,202792.0
2015-12-17 14:10:00,29.31,29.33,29.2,29.23,154858.0,20.6887,20.7028,20.611,20.6322,154858.0
2015-12-17 14:15:00,29.24,29.27,29.17,29.22,124310.0,20.6393,20.6605,20.5899,20.6252,124310.0
2015-12-17 14:20:00,29.22,29.23,29.17,29.21,80438.0,20.6252,20.6322,20.5899,20.6181,80438.0
2015-12-17 14:25:00,29.21,29.3,29.2,29.21,88638.0,20.6181,20.6816,20.611,20.6181,88638.0
2015-12-17 14:30:00,29.21,29.23,29.11,29.13,103998.0,20.6181,20.6322,20.5475,20.5616,103998.0
2015-12-17 14:35:00,29.12,29.2,29.12,29.17,85894.0,20.5546,20.611,20.5546,20.5899,85894.0
2015-12-17 14:40:00,29.16,29.17,29.08,29.09,126029.0,20.5828,20.5899,20.5263,20.5334,126029.0
2015-12-17 14:45:00,29.08,29.21,29.06,29.09,103443.0,20.5263,20.6181,20.5122,20.5334,103443.0
2015-12-17 14:50:00,29.08,29.23,29.08,29.22,63418.0,20.5263,20.6322,20.5263,20.6252,63418.0
2015-12-17 14:55:00,29.23,29.37,29.21,29.33,119659.0,20.6322,20.731,20.6181,20.7028,119659.0
2015-12-17 15:00:00,29.33,29.33,29.07,29.18,189693.0,20.7028,20.7028,20.5193,20.5969,189693.0
2015-12-17 15:05:00,29.18,29.19,29.09,29.11,123388.0,20.5969,20.604,20.5334,20.5475,123388.0
2015-12-17 15:10:00,29.11,29.18,29.03,29.18,119410.0,20.5475,20.5969,20.491,20.5969,119410.0
2015-12-17 15:15:00,29.18,29.25,29.17,29.24,127106.0,20.5969,20.6463,20.5899,20.6393,127106.0
2015-12-17 15:20:00,29.24,29.24,29.16,29.24,150882.0,20.6393,20.6393,20.5828,20.6393,150882.0
2015-12-17 15:25:00,29.24,29.33,29.21,29.28,126008.0,20.6393,20.7028,20.6181,20.6675,126008.0
2015-12-17 15:30:00,29.28,29.36,29.24,29.3,157206.0,20.6675,20.724,20.6393,20.6816,157206.0
2015-12-17 15:35:00,29.3,29.34,29.21,29.22,151703.0,20.6816,20.7099,20.6181,20.6252,151703.0
2015-12-17 15:40:00,29.22,29.25,29.16,29.19,244012.0,20.6252,20.6463,20.5828,20.604,244012.0
2015-12-17 15:45:00,29.19,29.23,29.14,29.22,212710.0,20.604,20.6322,20.5687,20.6252,212710.0
2015-12-17 15:50:00,29.21,29.22,29.1,29.13,330335.0,20.6181,20.6252,20.5405,20.5616,330335.0
2015-12-17 15:55:00,29.13,29.14,28.98,29.0,576648.0,20.5616,20.5687,20.4558,20.4699,576648.0
2015-12-18 09:30:00,28.95,29.03,28.6,28.68,400540.0,20.4346,20.491,20.1875,20.244,400540.0
2015-12-18 09:35:00,28.7,29.22,28.7,29.03,108591.0,20.2581,20.6252,20.2581,20.491,108591.0
2015-12-18 09:40:00,29.01,29.28,29.0,29.19,153061.0,20.4769,20.6675,20.4699,20.604,153061.0
2015-12-18 09:45:00,29.17,29.43,29.07,29.34,168427.0,20.5899,20.7734,20.5193,20.7099,168427.0
2015-12-18 09:50:00,29.35,29.49,29.26,29.39,280611.0,20.7169,20.8157,20.6534,20.7452,280611.0
2015-12-18 09:55:00,29.4,29.45,29.22,29.29,93639.0,20.7522,20.7875,20.6252,20.6746,93639.0
2015-12-18 10:00:00,29.29,29.44,29.25,29.26,104879.0,20.6746,20.7804,20.6463,20.6534,104879.0
2015-12-18 10:05:00,29.26,29.45,29.16,29.31,150041.0,20.6534,20.7875,20.5828,20.6887,150041.0
2015-12-18 10:10:00,29.32,29.37,29.21,29.36,106241.0,20.6957,20.731,20.6181,20.724,106241.0
2015-12-18 10:15:00,29.36,29.6,29.35,29.59,101309.0,20.724,20.8934,20.7169,20.8863,101309.0
2015-12-18 10:20:00,29.56,29.8,29.51,29.75,151481.0,20.8652,21.0346,20.8299,20.9993,151481.0
2015-12-18 10:25:00,29.73,29.73,29.6,29.68,128126.0,20.9851,20.9851,20.8934,20.9499,128126.0
2015-12-18 10:30:00,29.68,29.69,29.41,29.66,151762.0,20.9499,20.9569,20.7593,20.9357,151762.0
2015-12-18 10:35:00,29.63,29.83,29.62,29.62,87925.0,20.9146,21.0557,20.9075,20.9075,87925.0
2015-12-18 10:40:00,29.61,29.79,29.58,29.72,106606.0,20.9004,21.0275,20.8793,20.9781,106606.0
2015-12-18 10:45:00,29.73,29.79,29.66,29.71,94763.0,20.9851,21.0275,20.9357,20.971,94763.0
2015-12-18 10:50:00,29.72,29.82,29.62,29.63,81313.0,20.9781,21.0487,20.9075,20.9146,81313.0
2015-12-18 10:55:00,29.66,29.7,29.57,29.65,65364.0,20.9357,20.964,20.8722,20.9287,65364.0
2015-12-18 11:00:00,29.66,29.75,29.62,29.75,263899.0,20.9357,20.9993,20.9075,20.9993,263899.0
2015-12-18 11:05:00,29.74,29.98,29.73,29.92,127088.0,20.9922,21.1616,20.9851,21.1193,127088.0
2015-12-18 11:10:00,29.92,29.94,29.76,29.77,110149.0,21.1193,21.1334,21.0063,21.0134,110149.0
2015-12-18 11:15:00,29.77,29.77,29.46,29.65,90631.0,21.0134,21.0134,20.7946,20.9287,90631.0
2015-12-18 11:20:00,29.64,29.71,29.63,29.69,59654.0,20.9216,20.971,20.9146,20.9569,59654.0
2015-12-18 11:25:00,29.69,29.7,29.58,29.59,39343.0,20.9569,20.964,20.8793,20.8863,39343.0
2015-12-18 11:30:00,29.6,29.68,29.54,29.56,82471.0,20.8934,20.9499,20.851,20.8652,82471.0
2015-12-18 11:35:00,29.56,29.64,29.53,29.61,38439.0,20.8652,20.9216,20.844,20.9004,38439.0
2015-12-18 11:40:00,29.64,29.77,29.64,29.68,84829.0,20.9216,21.0134,20.9216,20.9499,84829.0
2015-12-18 11:45:00,29.69,29.69,29.44,29.46,72126.0,20.9569,20.9569,20.7804,20.7946,72126.0
2015-12-18 11:50:00,29.45,29.51,29.44,29.45,57737.0,20.7875,20.8299,20.7804,20.7875,57737.0
2015-12-18 11:55:00,29.45,29.76,29.45,29.74,125998.0,20.7875,21.0063,20.7875,20.9922,125998.0
2015-12-18 12:00:00,29.74,29.8,29.68,29.7,46993.0,20.9922,21.0346,20.9499,20.964,46993.0
2015-12-18 12:05:00,29.69,29.71,29.6,29.65,50378.0,20.9569,20.971,20.8934,20.9287,50378.0
2015-12-18 12:10:00,29.65,29.66,29.59,29.6,38488.0,20.9287,20.9357,20.8863,20.8934,38488.0
2015-12-18 12:15:00,29.6,29.63,29.36,29.38,76903.0,20.8934,20.9146,20.724,20.7381,76903.0
2015-12-18 12:20:00,29.4,29.41,29.27,29.32,60826.0,20.7522,20.7593,20.6605,20.6957,60826.0
2015-12-18 12:25:00,29.33,29.35,29.23,29.24,31415.0,20.7028,20.7169,20.6322,20.6393,31415.0
2015-12-18 12:30:00,29.24,29.27,29.14,29.21,55697.0,20.6393,20.6605,20.5687,20.6181,55697.0
2015-12-18 12:35:00,29.21,29.21,29.06,29.1,44852.0,20.6181,20.6181,20.5122,20.5405,44852.0
2015-12-18 12:40:00,29.09,29.17,29.06,29.07,38642.0,20.5334,20.5899,20.5122,20.5193,38642.0
2015-12-18 12:45:00,29.08,29.08,28.97,29.0,50796.0,20.5263,20.5263,20.4487,20.4699,50796.0
2015-12-18 12:50:00,29.0,29.02,28.85,28.9,75370.0,20.4699,20.484,20.364,20.3993,75370.0
2015-12-18 12:55:00,28.92,29.04,28.91,29.01,31697.0,20.4134,20.4981,20.4063,20.4769,31697.0
2015-12-18 13:00:00,29.01,29.06,28.84,28.87,31440.0,20.4769,20.5122,20.3569,20.3781,31440.0
2015-12-18 13:05:00,28.88,28.93,28.84,28.87,41691.0,20.3852,20.4205,20.3569,20.3781,41691.0
2015-12-18 13:10:00,28.87,28.89,28.78,28.82,79507.0,20.3781,20.3922,20.3146,20.3428,79507.0
2015-12-18 13:15:00,28.81,28.82,28.67,28.7,69873.0,20.3358,20.3428,20.2369,20.2581,69873.0
2015-12-18 13:20:00,28.7,28.74,28.67,28.71,47732.0,20.2581,20.2863,20.2369,20.2652,47732.0
2015-12-18 13:25:00,28.71,28.77,28.69,28.71,47103.0,20.2652,20.3075,20.2511,20.2652,47103.0
2015-12-18 13:30:00,28.72,28.73,28.65,28.67,31501.0,20.2722,20.2793,20.2228,20.2369,31501.0
2015-12-18 13:35:00,28.67,28.73,28.62,28.62,37765.0,20.2369,20.2793,20.2016,20.2016,37765.0
2015-12-18 13:40:00,28.62,28.72,28.6,28.68,53658.0,20.2016,20.2722,20.1875,20.244,53658.0
2015-12-18 13:45:00,28.68,28.7,28.64,28.67,41875.0,20.244,20.2581,20.2158,20.2369,41875.0
2015-12-18 13:50:00,28.68,28.72,28.65,28.69,36050.0,20.244,20.2722,20.2228,20.2511,36050.0
2015-12-18 13:55:00,28.68,28.72,28.65,28.66,54576.0,20.244,20.2722,20.2228,20.2299,54576.0
2015-12-18 14:00:00,28.66,28.74,28.64,28.64,59590.0,20.2299,20.2863,20.2158,20.2158,59590.0
2015-12-18 14:05:00,28.65,28.88,28.65,28.86,58698.0,20.2228,20.3852,20.2228,20.3711,58698.0
2015-12-18 14:10:00,28.87,28.89,28.78,28.8,39287.0,20.3781,20.3922,20.3146,20.3287,39287.0
2015-12-18 14:15:00,28.81,28.85,28.79,28.81,30534.0,20.3358,20.364,20.3216,20.3358,30534.0
2015-12-18 14:20:00,28.8,28.9,28.8,28.9,32566.0,20.3287,20.3993,20.3287,20.3993,32566.0
2015-12-18 14:25:00,28.9,28.97,28.88,28.94,41250.0,20.3993,20.4487,20.3852,20.4275,41250.0
2015-12-18 14:30:00,28.94,28.94,28.84,28.9,46417.0,20.4275,20.4275,20.3569,20.3993,46417.0
2015-12-18 14:35:00,28.89,28.95,28.81,28.85,36503.0,20.3922,20.4346,20.3358,20.364,36503.0
2015-12-18 14:40:00,28.85,28.85,28.72,28.74,42859.0,20.364,20.364,20.2722,20.2863,42859.0
2015-12-18 14:45:00,28.74,28.76,28.72,28.74,44081.0,20.2863,20.3005,20.2722,20.2863,44081.0
2015-12-18 14:50:00,28.73,28.76,28.68,28.7,50398.0,20.2793,20.3005,20.244,20.2581,50398.0
2015-12-18 14:55:00,28.69,28.75,28.68,28.74,67479.0,20.2511,20.2934,20.244,20.2863,67479.0
2015-12-18 15:00:00,28.74,28.8,28.73,28.73,49263.0,20.2863,20.3287,20.2793,20.2793,49263.0
2015-12-18 15:05:00,28.73,28.73,28.66,28.71,70129.0,20.2793,20.2793,20.2299,20.2652,70129.0
2015-12-18 15:10:00,28.71,28.74,28.67,28.68,91806.0,20.2652,20.2863,20.2369,20.244,91806.0
2015-12-18 15:15:00,28.68,28.69,28.6,28.66,129514.0,20.244,20.2511,20.1875,20.2299,129514.0
2015-12-18 15:20:00,28.65,28.66,28.58,28.61,72425.0,20.2228,20.2299,20.1734,20.1946,72425.0
2015-12-18 15:25:00,28.61,28.71,28.61,28.66,116714.0,20.1946,20.2652,20.1946,20.2299,116714.0
2015-12-18 15:30:00,28.66,28.71,28.63,28.68,68492.0,20.2299,20.2652,20.2087,20.244,68492.0
2015-12-18 15:35:00,28.68,28.69,28.62,28.65,227483.0,20.244,20.2511,20.2016,20.2228,227483.0
2015-12-18 15:40:00,28.65,28.73,28.6,28.72,108144.0,20.2228,20.2793,20.1875,20.2722,108144.0
2015-12-18 15:45:00,28.74,28.81,28.73,28.8,168972.0,20.2863,20.3358,20.2793,20.3287,168972.0
2015-12-18 15:50:00,28.79,28.8,28.72,28.72,215022.0,20.3216,20.3287,20.2722,20.2722,215022.0
2015-12-18 15:55:00,28.73,28.78,28.67,28.67,491239.0,20.2793,20.3146,20.2369,20.2369,491239.0
2015-12-21 09:30:00,28.7,28.8,28.61,28.75,106035.0,20.2581,20.3287,20.1946,20.2934,106035.0
2015-12-21 09:35:00,28.72,28.79,28.55,28.68,141047.0,20.2722,20.3216,20.1522,20.244,141047.0
2015-12-21 09:40:00,28.67,28.78,28.6,28.72,133091.0,20.2369,20.3146,20.1875,20.2722,133091.0
2015-12-21 09:45:00,28.71,28.79,28.58,28.67,83910.0,20.2652,20.3216,20.1734,20.2369,83910.0
2015-12-21 09:50:00,28.68,28.72,28.39,28.46,80251.0,20.244,20.2722,20.0393,20.0887,80251.0
2015-12-21 09:55:00,28.47,28.85,28.46,28.79,193568.0,20.0958,20.364,20.0887,20.3216,193568.0
2015-12-21 10:00:00,28.79,29.24,28.79,29.24,127229.0,20.3216,20.6393,20.3216,20.6393,127229.0
2015-12-21 10:05:00,29.21,29.35,29.13,29.31,143193.0,20.6181,20.7169,20.5616,20.6887,143193.0
2015-12-21 10:10:00,29.3,29.57,29.3,29.46,131465.0,20.6816,20.8722,20.6816,20.7946,131465.0
2015-12-21 10:15:00,29.44,29.62,29.3,29.58,89525.0,20.7804,20.9075,20.6816,20.8793,89525.0
2015-12-21 10:20:00,29.57,29.67,29.33,29.43,142417.0,20.8722,20.9428,20.7028,20.7734,142417.0
2015-12-21 10:25:00,29.43,29.45,29.21,29.24,153678.0,20.7734,20.7875,20.6181,20.6393,153678.0
2015-12-21 10:30:00,29.25,29.53,29.25,29.52,125207.0,20.6463,20.844,20.6463,20.8369,125207.0
2015-12-21 10:35:00,29.52,29.54,29.18,29.29,81565.0,20.8369,20.851,20.5969,20.6746,81565.0
2015-12-21 10:40:00,29.27,29.46,29.12,29.41,77492.0,20.6605,20.7946,20.5546,20.7593,77492.0
2015-12-21 10:45:00,29.41,29.43,29.25,29.28,54687.0,20.7593,20.7734,20.6463,20.6675,54687.0
2015-12-21 10:50:00,29.27,29.3,29.12,29.13,50722.0,20.6605,20.6816,20.5546,20.5616,50722.0
2015-12-21 10:55:00,29.1,29.34,29.04,29.29,73942.0,20.5405,20.7099,20.4981,20.6746,73942.0
2015-12-21 11:00:00,29.27,29.32,29.16,29.16,90492.0,20.6605,20.6957,20.5828,20.5828,90492.0
2015-12-21 11:05:00,29.16,29.2,29.11,29.18,91863.0,20.5828,20.611,20.5475,20.5969,91863.0
2015-12-21 11:10:00,29.19,29.19,28.98,28.98,68030.0,20.604,20.604,20.4558,20.4558,68030.0
2015-12-21 11:15:00,28.97,29.17,28.97,29.11,102683.0,20.4487,20.5899,20.4487,20.5475,102683.0
2015-12-21 11:20:00,29.11,29.17,29.02,29.04,64696.0,20.5475,20.5899,20.484,20.4981,64696.0
2015-12-21 11:25:00,29.03,29.05,28.78,28.88,118874.0,20.491,20.5052,20.3146,20.3852,118874.0
2015-12-21 11:30:00,28.88,28.88,28.73,28.77,59971.0,20.3852,20.3852,20.2793,20.3075,59971.0
2015-12-21 11:35:00,28.76,28.87,28.74,28.76,85203.0,20.3005,20.3781,20.2863,20.3005,85203.0
2015-12-21 11:40:00,28.76,28.86,28.68,28.84,44069.0,20.3005,20.3711,20.244,20.3569,44069.0
2015-12-21 11:45:00,28.85,28.92,28.72,28.74,34619.0,20.364,20.4134,20.2722,20.2863,34619.0
2015-12-21 11:50:00,28.74,28.81,28.62,28.65,97079.0,20.2863,20.3358,20.2016,20.2228,97079.0
2015-12-21 11:55:00,28.65,28.81,28.64,28.78,70944.0,20.2228,20.3358,20.2158,20.3146,70944.0
2015-12-21 12:00:00,28.8,28.81,28.67,28.71,121093.0,20.3287,20.3358,20.2369,20.2652,121093.0
2015-12-21 12:05:00,28.71,28.78,28.64,28.71,64027.0,20.2652,20.3146,20.2158,20.2652,64027.0
2015-12-21 12:10:00,28.73,28.75,28.66,28.73,48460.0,20.2793,20.2934,20.2299,20.2793,48460.0
2015-12-21 12:15:00,28.71,28.74,28.62,28.67,38961.0,20.2652,20.2863,20.2016,20.2369,38961.0
2015-12-21 12:20:00,28.67,28.7,28.62,28.65,34747.0,20.2369,20.2581,20.2016,20.2228,34747.0
2015-12-21 12:25:00,28.64,28.69,28.6,28.67,30663.0,20.2158,20.2511,20.1875,20.2369,30663.0
2015-12-21 12:30:00,28.67,28.75,28.66,28.67,27951.0,20.2369,20.2934,20.2299,20.2369,27951.0
2015-12-21 12:35:00,28.67,28.74,28.63,28.64,40647.0,20.2369,20.2863,20.2087,20.2158,40647.0
2015-12-21 12:40:00,28.63,28.73,28.62,28.71,48221.0,20.2087,20.2793,20.2016,20.2652,48221.0
2015-12-21 12:45:00,28.71,28.72,28.67,28.7,25477.0,20.2652,20.2722,20.2369,20.2581,25477.0
2015-12-21 12:50:00,28.71,28.85,28.68,28.83,90978.0,20.2652,20.364,20.244,20.3499,90978.0
2015-12-21 12:55:00,28.83,28.94,28.79,28.81,51961.0,20.3499,20.4275,20.3216,20.3358,51961.0
2015-12-21 13:00:00,28.8,28.93,28.78,28.87,72898.0,20.3287,20.4205,20.3146,20.3781,72898.0
2015-12-21 13:05:00,28.85,28.9,28.82,28.86,30631.0,20.364,20.3993,20.3428,20.3711,30631.0
2015-12-21 13:10:00,28.87,28.94,28.85,28.9,46075.0,20.3781,20.4275,20.364,20.3993,46075.0
2015-12-21 13:15:00,28.91,28.94,28.76,28.81,61855.0,20.4063,20.4275,20.3005,20.3358,61855.0
2015-12-21 13:20:00,28.81,28.84,28.79,28.8,29094.0,20.3358,20.3569,20.3216,20.3287,29094.0
2015-12-21 13:25:00,28.81,28.86,28.74,28.78,48990.0,20.3358,20.3711,20.2863,20.3146,48990.0
2015-12-21 13:30:00,28.78,28.82,28.7,28.82,49424.0,20.3146,20.3428,20.2581,20.3428,49424.0
2015-12-21 13:35:00,28.82,28.87,28.76,28.76,37027.0,20.3428,20.3781,20.3005,20.3005,37027.0
2015-12-21 13:40:00,28.76,28.83,28.74,28.74,44037.0,20.3005,20.3499,20.2863,20.2863,44037.0
2015-12-21 13:45:00,28.74,28.8,28.66,28.7,53791.0,20.2863,20.3287,20.2299,20.2581,53791.0
2015-12-21 13:50:00,28.7,28.75,28.65,28.65,48570.0,20.2581,20.2934,20.2228,20.2228,48570.0
2015-12-21 13:55:00,28.65,28.65,28.58,28.63,124107.0,20.2228,20.2228,20.1734,20.2087,124107.0
2015-12-21 14:00:00,28.62,28.65,28.56,28.57,60947.0,20.2016,20.2228,20.1593,20.1664,60947.0
2015-12-21 14:05:00,28.57,28.58,28.51,28.53,66943.0,20.1664,20.1734,20.124,20.1381,66943.0
2015-12-21 14:10:00,28.53,28.6,28.47,28.54,134720.0,20.1381,20.1875,20.0958,20.1452,134720.0
2015-12-21 14:15:00,28.55,28.55,28.44,28.47,57972.0,20.1522,20.1522,20.0746,20.0958,57972.0
2015-12-21 14:20:00,28.48,28.61,28.41,28.61,99748.0,20.1028,20.1946,20.0534,20.1946,99748.0
2015-12-21 14:25:00,28.59,28.6,28.48,28.56,56955.0,20.1805,20.1875,20.1028,20.1593,56955.0
2015-12-21 14:30:00,28.56,28.56,28.44,28.44,79329.0,20.1593,20.1593,20.0746,20.0746,79329.0
2015-12-21 14:35:00,28.45,28.72,28.45,28.69,98399.0,20.0816,20.2722,20.0816,20.2511,98399.0
2015-12-21 14:40:00,28.69,28.91,28.66,28.91,170015.0,20.2511,20.4063,20.2299,20.4063,170015.0
2015-12-21 14:45:00,28.92,29.07,28.84,29.02,137329.0,20.4134,20.5193,20.3569,20.484,137329.0
2015-12-21 14:50:00,29.02,29.12,28.99,29.0,49235.0,20.484,20.5546,20.4628,20.4699,49235.0
2015-12-21 14:55:00,28.99,28.99,28.92,28.94,76434.0,20.4628,20.4628,20.4134,20.4275,76434.0
2015-12-21 15:00:00,28.94,28.94,28.85,28.91,87963.0,20.4275,20.4275,20.364,20.4063,87963.0
2015-12-21 15:05:00,28.9,28.9,28.69,28.69,89220.0,20.3993,20.3993,20.2511,20.2511,89220.0
2015-12-21 15:10:00,28.68,28.71,28.64,28.69,86157.0,20.244,20.2652,20.2158,20.2511,86157.0
2015-12-21 15:15:00,28.69,28.71,28.65,28.69,62675.0,20.2511,20.2652,20.2228,20.2511,62675.0
2015-12-21 15:20:00,28.69,28.72,28.61,28.61,124243.0,20.2511,20.2722,20.1946,20.1946,124243.0
2015-12-21 15:25:00,28.6,28.61,28.52,28.56,126798.0,20.1875,20.1946,20.1311,20.1593,126798.0
2015-12-21 15:30:00,28.56,28.69,28.55,28.6,123216.0,20.1593,20.2511,20.1522,20.1875,123216.0
2015-12-21 15:35:00,28.6,28.69,28.55,28.63,98355.0,20.1875,20.2511,20.1522,20.2087,98355.0
2015-12-21 15:40:00,28.63,28.7,28.61,28.66,103983.0,20.2087,20.2581,20.1946,20.2299,103983.0
2015-12-21 15:45:00,28.66,28.75,28.65,28.71,150014.0,20.2299,20.2934,20.2228,20.2652,150014.0
2015-12-21 15:50:00,28.7,28.75,28.66,28.73,125614.0,20.2581,20.2934,20.2299,20.2793,125614.0
2015-12-21 15:55:00,28.72,28.85,28.72,28.84,311474.0,20.2722,20.364,20.2722,20.3569,311474.0
2015-12-22 09:30:00,28.82,28.98,28.67,28.76,134460.0,20.3428,20.4558,20.2369,20.3005,134460.0
2015-12-22 09:35:00,28.77,28.96,28.65,28.95,47103.0,20.3075,20.4416,20.2228,20.4346,47103.0
2015-12-22 09:40:00,28.95,29.23,28.92,29.16,73152.0,20.4346,20.6322,20.4134,20.5828,73152.0
2015-12-22 09:45:00,29.15,29.29,29.03,29.28,56088.0,20.5757,20.6746,20.491,20.6675,56088.0
2015-12-22 09:50:00,29.29,29.3,29.16,29.25,63454.0,20.6746,20.6816,20.5828,20.6463,63454.0
2015-12-22 09:55:00,29.27,29.35,29.18,29.35,42341.0,20.6605,20.7169,20.5969,20.7169,42341.0
2015-12-22 10:00:00,29.34,29.54,29.31,29.47,86351.0,20.7099,20.851,20.6887,20.8016,86351.0
2015-12-22 10:05:00,29.48,29.61,29.35,29.57,144176.0,20.8087,20.9004,20.7169,20.8722,144176.0
2015-12-22 10:10:00,29.59,29.63,29.34,29.34,79997.0,20.8863,20.9146,20.7099,20.7099,79997.0
2015-12-22 10:15:00,29.35,29.48,29.25,29.46,74586.0,20.7169,20.8087,20.6463,20.7946,74586.0
2015-12-22 10:20:00,29.46,29.69,29.45,29.66,58577.0,20.7946,20.9569,20.7875,20.9357,58577.0
2015-12-22 10:25:00,29.66,29.75,29.62,29.73,108377.0,20.9357,20.9993,20.9075,20.9851,108377.0
2015-12-22 10:30:00,29.73,29.73,29.48,29.52,100220.0,20.9851,20.9851,20.8087,20.8369,100220.0
2015-12-22 10:35:00,29.51,29.58,29.47,29.57,61599.0,20.8299,20.8793,20.8016,20.8722,61599.0
2015-12-22 10:40:00,29.59,29.7,29.54,29.57,67594.0,20.8863,20.964,20.851,20.8722,67594.0
2015-12-22 10:45:00,29.57,29.66,29.57,29.65,71514.0,20.8722,20.9357,20.8722,20.9287,71514.0
2015-12-22 10:50:00,29.65,29.75,29.63,29.75,75418.0,20.9287,20.9993,20.9146,20.9993,75418.0
2015-12-22 10:55:00,29.75,29.83,29.73,29.81,112964.0,20.9993,21.0557,20.9851,21.0416,112964.0
2015-12-22 11:00:00,29.81,29.89,29.74,29.78,79263.0,21.0416,21.0981,20.9922,21.0204,79263.0
2015-12-22 11:05:00,29.77,29.78,29.7,29.75,45449.0,21.0134,21.0204,20.964,20.9993,45449.0
2015-12-22 11:10:00,29.76,29.97,29.76,29.92,143511.0,21.0063,21.1546,21.0063,21.1193,143511.0
2015-12-22 11:15:00,29.92,29.96,29.87,29.9,67782.0,21.1193,21.1475,21.084,21.1051,67782.0
2015-12-22 11:20:00,29.91,30.05,29.9,30.04,242490.0,21.1122,21.211,21.1051,21.204,242490.0
2015-12-22 11:25:00,30.04,30.19,29.97,30.1,138000.0,21.204,21.3098,21.1546,21.2463,138000.0
2015-12-22 11:30:00,30.12,30.32,30.11,30.3,131408.0,21.2604,21.4016,21.2534,21.3875,131408.0
2015-12-22 11:35:00,30.3,30.34,30.23,30.29,173448.0,21.3875,21.4157,21.3381,21.3804,173448.0
2015-12-22 11:40:00,30.28,30.29,30.14,30.19,110291.0,21.3734,21.3804,21.2745,21.3098,110291.0
2015-12-22 11:45:00,30.2,30.25,30.2,30.23,62622.0,21.3169,21.3522,21.3169,21.3381,62622.0
2015-12-22 11:50:00,30.22,30.23,30.09,30.12,86948.0,21.331,21.3381,21.2393,21.2604,86948.0
2015-12-22 11:55:00,30.13,30.16,30.11,30.13,74340.0,21.2675,21.2887,21.2534,21.2675,74340.0
2015-12-22 12:00:00,30.13,30.21,30.01,30.04,86888.0,21.2675,21.324,21.1828,21.204,86888.0
2015-12-22 12:05:00,30.04,30.1,29.98,30.1,78588.0,21.204,21.2463,21.1616,21.2463,78588.0
2015-12-22 12:10:00,30.09,30.1,30.02,30.03,66089.0,21.2393,21.2463,21.1898,21.1969,66089.0
2015-12-22 12:15:00,30.03,30.22,30.02,30.12,75464.0,21.1969,21.331,21.1898,21.2604,75464.0
2015-12-22 12:20:00,30.11,30.11,29.96,30.01,65603.0,21.2534,21.2534,21.1475,21.1828,65603.0
2015-12-22 12:25:00,30.01,30.01,29.91,29.99,82618.0,21.1828,21.1828,21.1122,21.1687,82618.0
2015-12-22 12:30:00,29.98,30.06,29.97,30.04,77481.0,21.1616,21.2181,21.1546,21.204,77481.0
2015-12-22 12:35:00,30.04,30.06,29.93,29.93,120965.0,21.204,21.2181,21.1263,21.1263,120965.0
2015-12-22 12:40:00,29.93,29.99,29.86,29.94,126831.0,21.1263,21.1687,21.0769,21.1334,126831.0
2015-12-22 12:45:00,29.94,30.15,29.94,30.14,87042.0,21.1334,21.2816,21.1334,21.2745,87042.0
2015-12-22 12:50:00,30.14,30.19,30.12,30.12,59891.0,21.2745,21.3098,21.2604,21.2604,59891.0
2015-12-22 12:55:00,30.11,30.17,30.07,30.07,89123.0,21.2534,21.2957,21.2251,21.2251,89123.0
2015-12-22 13:00:00,30.06,30.15,30.06,30.15,94284.0,21.2181,21.2816,21.2181,21.2816,94284.0
2015-12-22 13:05:00,30.14,30.32,30.12,30.27,97989.0,21.2745,21.4016,21.2604,21.3663,97989.0
2015-12-22 13:10:00,30.26,30.35,30.22,30.28,53592.0,21.3593,21.4228,21.331,21.3734,53592.0
2015-12-22 13:15:00,30.27,30.31,30.18,30.23,61380.0,21.3663,21.3945,21.3028,21.3381,61380.0
2015-12-22 13:20:00,30.23,30.26,30.16,30.17,70424.0,21.3381,21.3593,21.2887,21.2957,70424.0
2015-12-22 13:25:00,30.17,30.31,30.17,30.23,71910.0,21.2957,21.3945,21.2957,21.3381,71910.0
2015-12-22 13:30:00,30.21,30.25,30.19,30.19,51670.0,21.324,21.3522,21.3098,21.3098,51670.0
2015-12-22 13:35:00,30.19,30.27,30.17,30.2,96590.0,21.3098,21.3663,21.2957,21.3169,96590.0
2015-12-22 13:40:00,30.21,30.22,30.11,30.2,50997.0,21.324,21.331,21.2534,21.3169,50997.0
2015-12-22 13:45:00,30.2,30.28,30.16,30.24,87475.0,21.3169,21.3734,21.2887,21.3451,87475.0
2015-12-22 13:50:00,30.23,30.3,30.18,30.18,74888.0,21.3381,21.3875,21.3028,21.3028,74888.0
2015-12-22 13:55:00,30.18,30.19,30.02,30.07,139255.0,21.3028,21.3098,21.1898,21.2251,139255.0
2015-12-22 14:00:00,30.07,30.08,29.94,29.95,83749.0,21.2251,21.2322,21.1334,21.1404,83749.0
2015-12-22 14:05:00,29.95,30.01,29.9,29.91,95509.0,21.1404,21.1828,21.1051,21.1122,95509.0
2015-12-22 14:10:00,29.91,29.99,29.87,29.96,63320.0,21.1122,21.1687,21.084,21.1475,63320.0
2015-12-22 14:15:00,29.95,29.97,29.86,29.86,96283.0,21.1404,21.1546,21.0769,21.0769,96283.0
2015-12-22 14:20:00,29.87,29.88,29.79,29.83,115174.0,21.084,21.091,21.0275,21.0557,115174.0
2015-12-22 14:25:00,29.82,29.88,29.8,29.84,48104.0,21.0487,21.091,21.0346,21.0628,48104.0
2015-12-22 14:30:00,29.84,29.93,29.81,29.84,98654.0,21.0628,21.1263,21.0416,21.0628,98654.0
2015-12-22 14:35:00,29.85,29.89,29.8,29.89,57640.0,21.0699,21.0981,21.0346,21.0981,57640.0
2015-12-22 14:40:00,29.89,29.95,29.87,29.88,55395.0,21.0981,21.1404,21.084,21.091,55395.0
2015-12-22 14:45:00,29.88,29.91,29.83,29.87,81971.0,21.091,21.1122,21.0557,21.084,81971.0
2015-12-22 14:50:00,29.87,29.89,29.75,29.77,75759.0,21.084,21.0981,20.9993,21.0134,75759.0
2015-12-22 14:55:00,29.76,29.84,29.75,29.84,73243.0,21.0063,21.0628,20.9993,21.0628,73243.0
2015-12-22 15:00:00,29.83,29.9,29.83,29.9,82030.0,21.0557,21.1051,21.0557,21.1051,82030.0
2015-12-22 15:05:00,29.9,29.95,29.88,29.94,72759.0,21.1051,21.1404,21.091,21.1334,72759.0
2015-12-22 15:10:00,29.93,30.02,29.89,30.01,97717.0,21.1263,21.1898,21.0981,21.1828,97717.0
2015-12-22 15:15:00,30.01,30.07,29.99,30.06,103602.0,21.1828,21.2251,21.1687,21.2181,103602.0
2015-12-22 15:20:00,30.06,30.12,30.04,30.05,110818.0,21.2181,21.2604,21.204,21.211,110818.0
2015-12-22 15:25:00,30.05,30.05,29.89,29.9,169314.0,21.211,21.211,21.0981,21.1051,169314.0
2015-12-22 15:30:00,29.91,29.96,29.9,29.92,114026.0,21.1122,21.1475,21.1051,21.1193,114026.0
2015-12-22 15:35:00,29.91,29.93,29.84,29.88,153565.0,21.1122,21.1263,21.0628,21.091,153565.0
2015-12-22 15:40:00,29.87,29.88,29.77,29.8,190771.0,21.084,21.091,21.0134,21.0346,190771.0
2015-12-22 15:45:00,29.79,29.8,29.73,29.8,227879.0,21.0275,21.0346,20.9851,21.0346,227879.0
2015-12-22 15:50:00,29.8,29.92,29.77,29.91,261181.0,21.0346,21.1193,21.0134,21.1122,261181.0
2015-12-22 15:55:00,29.91,29.91,29.79,29.84,361772.0,21.1122,21.1122,21.0275,21.0628,361772.0
2015-12-23 09:30:00,30.61,31.45,30.6,31.36,286993.0,21.6063,22.1992,21.5992,22.1357,286993.0
2015-12-23 09:35:00,31.39,31.61,31.25,31.28,196660.0,22.1569,22.3122,22.0581,22.0792,196660.0
2015-12-23 09:40:00,31.28,31.55,31.19,31.31,147653.0,22.0792,22.2698,22.0157,22.1004,147653.0
2015-12-23 09:45:00,31.32,31.43,31.21,31.25,143647.0,22.1075,22.1851,22.0298,22.0581,143647.0
2015-12-23 09:50:00,31.25,31.34,31.13,31.2,182238.0,22.0581,22.1216,21.9733,22.0228,182238.0
2015-12-23 09:55:00,31.2,31.24,31.12,31.23,129816.0,22.0228,22.051,21.9663,22.0439,129816.0
2015-12-23 10:00:00,31.23,31.39,31.23,31.36,119154.0,22.0439,22.1569,22.0439,22.1357,119154.0
2015-12-23 10:05:00,31.37,31.4,31.24,31.29,112336.0,22.1428,22.1639,22.051,22.0863,112336.0
2015-12-23 10:10:00,31.29,31.35,31.28,31.32,83406.0,22.0863,22.1286,22.0792,22.1075,83406.0
2015-12-23 10:15:00,31.32,31.52,31.32,31.52,72286.0,22.1075,22.2486,22.1075,22.2486,72286.0
2015-12-23 10:20:00,31.51,31.64,31.49,31.6,139374.0,22.2416,22.3333,22.2275,22.3051,139374.0
2015-12-23 10:25:00,31.6,31.81,31.58,31.7,190685.0,22.3051,22.4533,22.291,22.3757,190685.0
2015-12-23 10:30:00,31.76,32.12,31.69,32.07,287344.0,22.418,22.6721,22.3686,22.6369,287344.0
2015-12-23 10:35:00,32.06,32.14,31.96,32.13,178894.0,22.6298,22.6863,22.5592,22.6792,178894.0
2015-12-23 10:40:00,32.13,32.24,32.05,32.22,227245.0,22.6792,22.7568,22.6227,22.7427,227245.0
2015-12-23 10:45:00,32.24,32.26,32.12,32.26,242293.0,22.7568,22.771,22.6721,22.771,242293.0
2015-12-23 10:50:00,32.26,32.56,32.26,32.55,200043.0,22.771,22.9827,22.771,22.9757,200043.0
2015-12-23 10:55:00,32.55,32.55,32.39,32.44,145471.0,22.9757,22.9757,22.8627,22.898,145471.0
2015-12-23 11:00:00,32.44,32.53,32.17,32.17,197790.0,22.898,22.9615,22.7074,22.7074,197790.0
2015-12-23 11:05:00,32.16,32.3,31.95,32.04,174456.0,22.7004,22.7992,22.5522,22.6157,174456.0
2015-12-23 11:10:00,32.03,32.12,31.88,31.9,117894.0,22.6086,22.6721,22.5027,22.5169,117894.0
2015-12-23 11:15:00,31.9,32.2,31.89,32.2,103908.0,22.5169,22.7286,22.5098,22.7286,103908.0
2015-12-23 11:20:00,32.19,32.3,32.12,32.24,94277.0,22.7216,22.7992,22.6721,22.7568,94277.0
2015-12-23 11:25:00,32.23,32.33,32.13,32.31,94724.0,22.7498,22.8204,22.6792,22.8063,94724.0
2015-12-23 11:30:00,32.31,32.46,32.28,32.44,55284.0,22.8063,22.9121,22.7851,22.898,55284.0
2015-12-23 11:35:00,32.45,32.47,32.34,32.36,61588.0,22.9051,22.9192,22.8274,22.8416,61588.0
2015-12-23 11:40:00,32.37,32.54,32.34,32.4,130943.0,22.8486,22.9686,22.8274,22.8698,130943.0
2015-12-23 11:45:00,32.39,32.48,32.36,32.46,83373.0,22.8627,22.9263,22.8416,22.9121,83373.0
2015-12-23 11:50:00,32.46,32.47,32.33,32.37,76359.0,22.9121,22.9192,22.8204,22.8486,76359.0
2015-12-23 11:55:00,32.38,32.63,32.38,32.59,119266.0,22.8557,23.0321,22.8557,23.0039,119266.0
2015-12-23 12:00:00,32.58,32.75,32.58,32.73,97819.0,22.9968,23.1168,22.9968,23.1027,97819.0
2015-12-23 12:05:00,32.73,32.84,32.7,32.8,137157.0,23.1027,23.1804,23.0815,23.1521,137157.0
2015-12-23 12:10:00,32.8,32.91,32.8,32.89,83743.0,23.1521,23.2298,23.1521,23.2157,83743.0
2015-12-23 12:15:00,32.9,32.99,32.78,32.98,182379.0,23.2227,23.2862,23.138,23.2792,182379.0
2015-12-23 12:20:00,32.99,32.99,32.92,32.96,111474.0,23.2862,23.2862,23.2368,23.2651,111474.0
2015-12-23 12:25:00,32.96,33.02,32.94,32.99,170521.0,23.2651,23.3074,23.251,23.2862,170521.0
2015-12-23 12:30:00,32.99,33.01,32.92,32.96,101438.0,23.2862,23.3004,23.2368,23.2651,101438.0
2015-12-23 12:35:00,32.97,33.06,32.93,33.01,67422.0,23.2721,23.3357,23.2439,23.3004,67422.0
2015-12-23 12:40:00,33.01,33.09,32.99,33.05,63748.0,23.3004,23.3568,23.2862,23.3286,63748.0
2015-12-23 12:45:00,33.04,33.06,32.87,32.97,101784.0,23.3215,23.3357,23.2015,23.2721,101784.0
2015-12-23 12:50:00,32.97,33.01,32.87,32.87,90170.0,23.2721,23.3004,23.2015,23.2015,90170.0
2015-12-23 12:55:00,32.87,33.05,32.87,33.04,104727.0,23.2015,23.3286,23.2015,23.3215,104727.0
2015-12-23 13:00:00,33.05,33.14,33.04,33.13,87253.0,23.3286,23.3921,23.3215,23.3851,87253.0
2015-12-23 13:05:00,33.12,33.12,33.03,33.1,45006.0,23.378,23.378,23.3145,23.3639,45006.0
2015-12-23 13:10:00,33.1,33.1,33.03,33.05,124649.0,23.3639,23.3639,23.3145,23.3286,124649.0
2015-12-23 13:15:00,33.04,33.22,33.03,33.19,124864.0,23.3215,23.4486,23.3145,23.4274,124864.0
2015-12-23 13:20:00,33.2,33.22,33.13,33.2,57888.0,23.4345,23.4486,23.3851,23.4345,57888.0
2015-12-23 13:25:00,33.2,33.21,33.15,33.18,73540.0,23.4345,23.4415,23.3992,23.4204,73540.0
2015-12-23 13:30:00,33.18,33.18,33.04,33.07,50047.0,23.4204,23.4204,23.3215,23.3427,50047.0
2015-12-23 13:35:00,33.06,33.07,32.9,32.92,70314.0,23.3357,23.3427,23.2227,23.2368,70314.0
2015-12-23 13:40:00,32.92,32.98,32.9,32.93,51567.0,23.2368,23.2792,23.2227,23.2439,51567.0
2015-12-23 13:45:00,32.92,32.94,32.84,32.88,56273.0,23.2368,23.251,23.1804,23.2086,56273.0
2015-12-23 13:50:00,32.88,32.97,32.88,32.93,44242.0,23.2086,23.2721,23.2086,23.2439,44242.0
2015-12-23 13:55:00,32.93,33.0,32.92,32.97,35804.0,23.2439,23.2933,23.2368,23.2721,35804.0
2015-12-23 14:00:00,32.97,32.97,32.86,32.88,50359.0,23.2721,23.2721,23.1945,23.2086,50359.0
2015-12-23 14:05:00,32.88,32.95,32.81,32.93,41425.0,23.2086,23.258,23.1592,23.2439,41425.0
2015-12-23 14:10:00,32.93,32.96,32.86,32.89,52443.0,23.2439,23.2651,23.1945,23.2157,52443.0
2015-12-23 14:15:00,32.9,32.9,32.72,32.73,87804.0,23.2227,23.2227,23.0957,23.1027,87804.0
2015-12-23 14:20:00,32.73,32.8,32.67,32.78,59745.0,23.1027,23.1521,23.0604,23.138,59745.0
2015-12-23 14:25:00,32.77,32.87,32.77,32.86,43086.0,23.131,23.2015,23.131,23.1945,43086.0
2015-12-23 14:30:00,32.87,32.96,32.85,32.9,66253.0,23.2015,23.2651,23.1874,23.2227,66253.0
2015-12-23 14:35:00,32.91,32.98,32.88,32.95,36919.0,23.2298,23.2792,23.2086,23.258,36919.0
2015-12-23 14:40:00,32.95,33.05,32.95,33.02,68734.0,23.258,23.3286,23.258,23.3074,68734.0
2015-12-23 14:45:00,33.02,33.09,32.95,33.08,65573.0,23.3074,23.3568,23.258,23.3498,65573.0
2015-12-23 14:50:00,33.08,33.1,32.99,33.05,53994.0,23.3498,23.3639,23.2862,23.3286,53994.0
2015-12-23 14:55:00,33.04,33.06,32.96,33.0,71722.0,23.3215,23.3357,23.2651,23.2933,71722.0
2015-12-23 15:00:00,33.0,33.01,32.97,33.0,67942.0,23.2933,23.3004,23.2721,23.2933,67942.0
2015-12-23 15:05:00,33.0,33.09,32.99,33.04,63567.0,23.2933,23.3568,23.2862,23.3215,63567.0
2015-12-23 15:10:00,33.03,33.14,33.01,33.13,58805.0,23.3145,23.3921,23.3004,23.3851,58805.0
2015-12-23 15:15:00,33.14,33.21,33.12,33.14,58288.0,23.3921,23.4415,23.378,23.3921,58288.0
2015-12-23 15:20:00,33.14,33.33,33.13,33.33,148049.0,23.3921,23.5262,23.3851,23.5262,148049.0
2015-12-23 15:25:00,33.34,33.38,33.25,33.29,106547.0,23.5333,23.5615,23.4698,23.498,106547.0
2015-12-23 15:30:00,33.28,33.29,33.2,33.22,125169.0,23.4909,23.498,23.4345,23.4486,125169.0
2015-12-23 15:35:00,33.22,33.23,33.08,33.19,186431.0,23.4486,23.4556,23.3498,23.4274,186431.0
2015-12-23 15:40:00,33.19,33.27,33.16,33.23,176483.0,23.4274,23.4839,23.4062,23.4556,176483.0
2015-12-23 15:45:00,33.23,33.34,33.22,33.27,177504.0,23.4556,23.5333,23.4486,23.4839,177504.0
2015-12-23 15:50:00,33.27,33.31,33.24,33.31,192857.0,23.4839,23.5121,23.4627,23.5121,192857.0
2015-12-23 15:55:00,33.3,33.31,33.19,33.2,570062.0,23.5051,23.5121,23.4274,23.4345,570062.0
2015-12-24 09:30:00,33.22,33.47,33.09,33.18,99222.0,23.4486,23.6251,23.3568,23.4204,99222.0
2015-12-24 09:35:00,33.18,33.2,32.95,33.0,39580.0,23.4204,23.4345,23.258,23.2933,39580.0
2015-12-24 09:40:00,32.96,32.97,32.66,32.74,55004.0,23.2651,23.2721,23.0533,23.1098,55004.0
2015-12-24 09:45:00,32.74,32.82,32.35,32.43,69659.0,23.1098,23.1662,22.8345,22.891,69659.0
2015-12-24 09:50:00,32.44,32.66,32.42,32.46,83464.0,22.898,23.0533,22.8839,22.9121,83464.0
2015-12-24 09:55:00,32.45,32.45,32.23,32.27,50022.0,22.9051,22.9051,22.7498,22.778,50022.0
2015-12-24 10:00:00,32.25,32.29,32.04,32.04,84305.0,22.7639,22.7921,22.6157,22.6157,84305.0
2015-12-24 10:05:00,32.04,32.25,32.03,32.24,142194.0,22.6157,22.7639,22.6086,22.7568,142194.0
2015-12-24 10:10:00,32.24,32.35,32.2,32.35,36668.0,22.7568,22.8345,22.7286,22.8345,36668.0
2015-12-24 10:15:00,32.34,32.63,32.34,32.55,74864.0,22.8274,23.0321,22.8274,22.9757,74864.0
2015-12-24 10:20:00,32.55,32.66,32.47,32.66,92670.0,22.9757,23.0533,22.9192,23.0533,92670.0
2015-12-24 10:25:00,32.63,32.71,32.54,32.55,71290.0,23.0321,23.0886,22.9686,22.9757,71290.0
2015-12-24 10:30:00,32.55,32.61,32.52,32.56,58989.0,22.9757,23.018,22.9545,22.9827,58989.0
2015-12-24 10:35:00,32.57,32.65,32.38,32.4,90955.0,22.9898,23.0463,22.8557,22.8698,90955.0
2015-12-24 10:40:00,32.4,32.48,32.37,32.41,53821.0,22.8698,22.9263,22.8486,22.8768,53821.0
2015-12-24 10:45:00,32.41,32.55,32.4,32.45,48206.0,22.8768,22.9757,22.8698,22.9051,48206.0
2015-12-24 10:50:00,32.46,32.52,32.36,32.49,54539.0,22.9121,22.9545,22.8416,22.9333,54539.0
2015-12-24 10:55:00,32.49,32.59,32.39,32.41,82270.0,22.9333,23.0039,22.8627,22.8768,82270.0
2015-12-24 11:00:00,32.41,32.44,32.37,32.41,67670.0,22.8768,22.898,22.8486,22.8768,67670.0
2015-12-24 11:05:00,32.4,32.6,32.32,32.58,123024.0,22.8698,23.011,22.8133,22.9968,123024.0
2015-12-24 11:10:00,32.58,32.59,32.45,32.46,30226.0,22.9968,23.0039,22.9051,22.9121,30226.0
2015-12-24 11:15:00,32.46,32.49,32.39,32.44,38130.0,22.9121,22.9333,22.8627,22.898,38130.0
2015-12-24 11:20:00,32.44,32.59,32.44,32.57,100855.0,22.898,23.0039,22.898,22.9898,100855.0
2015-12-24 11:25:00,32.57,32.74,32.55,32.74,59112.0,22.9898,23.1098,22.9757,23.1098,59112.0
2015-12-24 11:30:00,32.73,32.73,32.62,32.63,68303.0,23.1027,23.1027,23.0251,23.0321,68303.0
2015-12-24 11:35:00,32.63,32.64,32.56,32.64,58111.0,23.0321,23.0392,22.9827,23.0392,58111.0
2015-12-24 11:40:00,32.65,32.66,32.55,32.59,27697.0,23.0463,23.0533,22.9757,23.0039,27697.0
2015-12-24 11:45:00,32.59,32.6,32.51,32.58,46699.0,23.0039,23.011,22.9474,22.9968,46699.0
2015-12-24 11:50:00,32.59,32.59,32.5,32.52,50955.0,23.0039,23.0039,22.9404,22.9545,50955.0
2015-12-24 11:55:00,32.53,32.67,32.51,32.57,54947.0,22.9615,23.0604,22.9474,22.9898,54947.0
2015-12-24 12:00:00,32.57,32.68,32.55,32.65,55597.0,22.9898,23.0674,22.9757,23.0463,55597.0
2015-12-24 12:05:00,32.65,32.74,32.63,32.73,39676.0,23.0463,23.1098,23.0321,23.1027,39676.0
2015-12-24 12:10:00,32.72,32.73,32.65,32.7,56949.0,23.0957,23.1027,23.0463,23.0815,56949.0
2015-12-24 12:15:00,32.7,32.9,32.69,32.83,77590.0,23.0815,23.2227,23.0745,23.1733,77590.0
2015-12-24 12:20:00,32.84,32.87,32.79,32.81,39373.0,23.1804,23.2015,23.1451,23.1592,39373.0
2015-12-24 12:25:00,32.8,32.9,32.75,32.88,32433.0,23.1521,23.2227,23.1168,23.2086,32433.0
2015-12-24 12:30:00,32.88,32.89,32.79,32.88,36007.0,23.2086,23.2157,23.1451,23.2086,36007.0
2015-12-24 12:35:00,32.88,32.9,32.78,32.86,73388.0,23.2086,23.2227,23.138,23.1945,73388.0
2015-12-24 12:40:00,32.86,32.95,32.79,32.95,67887.0,23.1945,23.258,23.1451,23.258,67887.0
2015-12-24 12:45:00,32.96,32.99,32.83,32.91,121193.0,23.2651,23.2862,23.1733,23.2298,121193.0
2015-12-24 12:50:00,32.91,32.92,32.72,32.79,141991.0,23.2298,23.2368,23.0957,23.1451,141991.0
2015-12-24 12:55:00,32.79,32.79,32.69,32.7,180758.0,23.1451,23.1451,23.0745,23.0815,180758.0
2015-12-28 09:30:00,32.24,32.48,31.82,32.13,161288.0,22.7568,22.9263,22.4604,22.6792,161288.0
2015-12-28 09:35:00,32.13,32.36,31.86,32.24,77478.0,22.6792,22.8416,22.4886,22.7568,77478.0
2015-12-28 09:40:00,32.24,32.46,32.05,32.4,90279.0,22.7568,22.9121,22.6227,22.8698,90279.0
2015-12-28 09:45:00,32.39,32.41,31.92,32.03,111309.0,22.8627,22.8768,22.531,22.6086,111309.0
2015-12-28 09:50:00,32.03,32.19,31.97,32.02,82387.0,22.6086,22.7216,22.5663,22.6016,82387.0
2015-12-28 09:55:00,32.02,32.02,31.85,31.9,51743.0,22.6016,22.6016,22.4816,22.5169,51743.0
2015-12-28 10:00:00,31.88,31.88,31.6,31.6,76036.0,22.5027,22.5027,22.3051,22.3051,76036.0
2015-12-28 10:05:00,31.59,31.82,31.57,31.76,103342.0,22.298,22.4604,22.2839,22.418,103342.0
2015-12-28 10:10:00,31.76,31.83,31.74,31.74,253104.0,22.418,22.4674,22.4039,22.4039,253104.0
2015-12-28 10:15:00,31.74,31.76,31.65,31.76,61497.0,22.4039,22.418,22.3404,22.418,61497.0
2015-12-28 10:20:00,31.74,31.98,31.74,31.97,65772.0,22.4039,22.5733,22.4039,22.5663,65772.0
2015-12-28 10:25:00,31.97,31.99,31.88,31.93,33081.0,22.5663,22.5804,22.5027,22.538,33081.0
2015-12-28 10:30:00,31.93,31.97,31.89,31.93,32721.0,22.538,22.5663,22.5098,22.538,32721.0
2015-12-28 10:35:00,31.93,32.06,31.86,31.86,43940.0,22.538,22.6298,22.4886,22.4886,43940.0
2015-12-28 10:40:00,31.87,31.97,31.83,31.83,37403.0,22.4957,22.5663,22.4674,22.4674,37403.0
2015-12-28 10:45:00,31.84,31.87,31.59,31.62,70779.0,22.4745,22.4957,22.298,22.3192,70779.0
2015-12-28 10:50:00,31.62,31.71,31.57,31.65,50598.0,22.3192,22.3827,22.2839,22.3404,50598.0
2015-12-28 10:55:00,31.63,31.71,31.58,31.66,46128.0,22.3263,22.3827,22.291,22.3475,46128.0
2015-12-28 11:00:00,31.65,31.69,31.5,31.51,71592.0,22.3404,22.3686,22.2345,22.2416,71592.0
2015-12-28 11:05:00,31.51,31.51,31.38,31.41,78081.0,22.2416,22.2416,22.1498,22.171,78081.0
2015-12-28 11:10:00,31.4,31.41,31.29,31.29,46945.0,22.1639,22.171,22.0863,22.0863,46945.0
2015-12-28 11:15:00,31.29,31.47,31.27,31.44,46096.0,22.0863,22.2133,22.0722,22.1922,46096.0
2015-12-28 11:20:00,31.45,31.5,31.39,31.39,48626.0,22.1992,22.2345,22.1569,22.1569,48626.0
2015-12-28 11:25:00,31.41,31.53,31.38,31.48,50663.0,22.171,22.2557,22.1498,22.2204,50663.0
2015-12-28 11:30:00,31.48,31.65,31.47,31.64,44348.0,22.2204,22.3404,22.2133,22.3333,44348.0
2015-12-28 11:35:00,31.63,31.8,31.62,31.75,62675.0,22.3263,22.4463,22.3192,22.411,62675.0
2015-12-28 11:40:00,31.74,31.82,31.71,31.8,42836.0,22.4039,22.4604,22.3827,22.4463,42836.0
2015-12-28 11:45:00,31.8,31.87,31.77,31.8,58740.0,22.4463,22.4957,22.4251,22.4463,58740.0
2015-12-28 11:50:00,31.81,31.88,31.81,31.85,27995.0,22.4533,22.5027,22.4533,22.4816,27995.0
2015-12-28 11:55:00,31.86,31.88,31.81,31.84,33004.0,22.4886,22.5027,22.4533,22.4745,33004.0
2015-12-28 12:00:00,31.84,31.99,31.81,31.92,75278.0,22.4745,22.5804,22.4533,22.531,75278.0
2015-12-28 12:05:00,31.92,31.97,31.9,31.94,29796.0,22.531,22.5663,22.5169,22.5451,29796.0
2015-12-28 12:10:00,31.94,31.95,31.82,31.83,43991.0,22.5451,22.5522,22.4604,22.4674,43991.0
2015-12-28 12:15:00,31.83,31.85,31.78,31.8,22510.0,22.4674,22.4816,22.4322,22.4463,22510.0
2015-12-28 12:20:00,31.8,31.81,31.76,31.78,29748.0,22.4463,22.4533,22.418,22.4322,29748.0
2015-12-28 12:25:00,31.78,31.83,31.78,31.8,31102.0,22.4322,22.4674,22.4322,22.4463,31102.0
2015-12-28 12:30:00,31.8,31.83,31.78,31.8,17870.0,22.4463,22.4674,22.4322,22.4463,17870.0
2015-12-28 12:35:00,31.8,31.86,31.79,31.83,30428.0,22.4463,22.4886,22.4392,22.4674,30428.0
2015-12-28 12:40:00,31.8,31.81,31.73,31.74,13615.0,22.4463,22.4533,22.3969,22.4039,13615.0
2015-12-28 12:45:00,31.74,31.74,31.68,31.72,16938.0,22.4039,22.4039,22.3616,22.3898,16938.0
2015-12-28 12:50:00,31.73,31.78,31.73,31.74,31047.0,22.3969,22.4322,22.3969,22.4039,31047.0
2015-12-28 12:55:00,31.74,31.75,31.67,31.68,43597.0,22.4039,22.411,22.3545,22.3616,43597.0
2015-12-28 13:00:00,31.69,31.75,31.69,31.7,19319.0,22.3686,22.411,22.3686,22.3757,19319.0
2015-12-28 13:05:00,31.7,31.72,31.63,31.63,22740.0,22.3757,22.3898,22.3263,22.3263,22740.0
2015-12-28 13:10:00,31.64,31.79,31.63,31.79,40744.0,22.3333,22.4392,22.3263,22.4392,40744.0
2015-12-28 13:15:00,31.8,31.82,31.74,31.74,31505.0,22.4463,22.4604,22.4039,22.4039,31505.0
2015-12-28 13:20:00,31.73,31.74,31.62,31.63,38667.0,22.3969,22.4039,22.3192,22.3263,38667.0
2015-12-28 13:25:00,31.65,31.66,31.6,31.62,43608.0,22.3404,22.3475,22.3051,22.3192,43608.0
2015-12-28 13:30:00,31.63,31.76,31.62,31.65,71972.0,22.3263,22.418,22.3192,22.3404,71972.0
2015-12-28 13:35:00,31.64,31.64,31.52,31.57,68724.0,22.3333,22.3333,22.2486,22.2839,68724.0
2015-12-28 13:40:00,31.59,31.64,31.55,31.6,19808.0,22.298,22.3333,22.2698,22.3051,19808.0
2015-12-28 13:45:00,31.6,31.69,31.58,31.66,39628.0,22.3051,22.3686,22.291,22.3475,39628.0
2015-12-28 13:50:00,31.66,31.67,31.57,31.59,22259.0,22.3475,22.3545,22.2839,22.298,22259.0
2015-12-28 13:55:00,31.58,31.64,31.56,31.58,25526.0,22.291,22.3333,22.2769,22.291,25526.0
2015-12-28 14:00:00,31.59,31.64,31.55,31.62,20510.0,22.298,22.3333,22.2698,22.3192,20510.0
2015-12-28 14:05:00,31.62,31.63,31.54,31.55,19131.0,22.3192,22.3263,22.2627,22.2698,19131.0
2015-12-28 14:10:00,31.54,31.56,31.5,31.53,40519.0,22.2627,22.2769,22.2345,22.2557,40519.0
2015-12-28 14:15:00,31.52,31.56,31.49,31.53,35446.0,22.2486,22.2769,22.2275,22.2557,35446.0
2015-12-28 14:20:00,31.53,31.58,31.53,31.55,30680.0,22.2557,22.291,22.2557,22.2698,30680.0
2015-12-28 14:25:00,31.55,31.59,31.55,31.58,24411.0,22.2698,22.298,22.2698,22.291,24411.0
2015-12-28 14:30:00,31.58,31.59,31.5,31.51,34206.0,22.291,22.298,22.2345,22.2416,34206.0
2015-12-28 14:35:00,31.5,31.61,31.49,31.58,48000.0,22.2345,22.3122,22.2275,22.291,48000.0
2015-12-28 14:40:00,31.59,31.61,31.51,31.53,36684.0,22.298,22.3122,22.2416,22.2557,36684.0
2015-12-28 14:45:00,31.53,31.55,31.47,31.54,39092.0,22.2557,22.2698,22.2133,22.2627,39092.0
2015-12-28 14:50:00,31.55,31.56,31.52,31.55,43422.0,22.2698,22.2769,22.2486,22.2698,43422.0
2015-12-28 14:55:00,31.55,31.56,31.49,31.5,41438.0,22.2698,22.2769,22.2275,22.2345,41438.0
2015-12-28 15:00:00,31.51,31.55,31.49,31.5,42678.0,22.2416,22.2698,22.2275,22.2345,42678.0
2015-12-28 15:05:00,31.49,31.6,31.49,31.58,45743.0,22.2275,22.3051,22.2275,22.291,45743.0
2015-12-28 15:10:00,31.58,31.59,31.52,31.55,44474.0,22.291,22.298,22.2486,22.2698,44474.0
2015-12-28 15:15:00,31.54,31.59,31.5,31.55,81474.0,22.2627,22.298,22.2345,22.2698,81474.0
2015-12-28 15:20:00,31.54,31.66,31.53,31.66,50602.0,22.2627,22.3475,22.2557,22.3475,50602.0
2015-12-28 15:25:00,31.67,31.68,31.61,31.66,43159.0,22.3545,22.3616,22.3122,22.3475,43159.0
2015-12-28 15:30:00,31.66,31.71,31.62,31.67,75939.0,22.3475,22.3827,22.3192,22.3545,75939.0
2015-12-28 15:35:00,31.66,31.7,31.64,31.69,68352.0,22.3475,22.3757,22.3333,22.3686,68352.0
2015-12-28 15:40:00,31.69,31.74,31.61,31.65,139139.0,22.3686,22.4039,22.3122,22.3404,139139.0
2015-12-28 15:45:00,31.66,31.68,31.62,31.65,98663.0,22.3475,22.3616,22.3192,22.3404,98663.0
2015-12-28 15:50:00,31.65,31.72,31.64,31.7,97672.0,22.3404,22.3898,22.3333,22.3757,97672.0
2015-12-28 15:55:00,31.7,31.7,31.62,31.69,181420.0,22.3757,22.3757,22.3192,22.3686,181420.0
2015-12-29 09:30:00,32.31,32.84,32.29,32.68,127365.0,22.8063,23.1804,22.7921,23.0674,127365.0
2015-12-29 09:35:00,32.73,32.75,32.27,32.27,95450.0,23.1027,23.1168,22.778,22.778,95450.0
2015-12-29 09:40:00,32.26,32.37,32.0,32.37,108777.0,22.771,22.8486,22.5874,22.8486,108777.0
2015-12-29 09:45:00,32.37,32.38,32.11,32.16,128860.0,22.8486,22.8557,22.6651,22.7004,128860.0
2015-12-29 09:50:00,32.17,32.21,32.0,32.07,146192.0,22.7074,22.7357,22.5874,22.6369,146192.0
2015-12-29 09:55:00,32.09,32.27,32.04,32.24,56996.0,22.651,22.778,22.6157,22.7568,56996.0
2015-12-29 10:00:00,32.24,32.25,32.04,32.07,80421.0,22.7568,22.7639,22.6157,22.6369,80421.0
2015-12-29 10:05:00,32.08,32.16,31.96,31.96,71468.0,22.6439,22.7004,22.5592,22.5592,71468.0
2015-12-29 10:10:00,31.96,32.09,31.96,32.06,56057.0,22.5592,22.651,22.5592,22.6298,56057.0
2015-12-29 10:15:00,32.07,32.16,32.03,32.13,56736.0,22.6369,22.7004,22.6086,22.6792,56736.0
2015-12-29 10:20:00,32.15,32.27,32.15,32.2,74590.0,22.6933,22.778,22.6933,22.7286,74590.0
2015-12-29 10:25:00,32.22,32.23,32.11,32.2,88441.0,22.7427,22.7498,22.6651,22.7286,88441.0
2015-12-29 10:30:00,32.2,32.24,32.15,32.21,72294.0,22.7286,22.7568,22.6933,22.7357,72294.0
2015-12-29 10:35:00,32.21,32.22,32.0,32.0,63801.0,22.7357,22.7427,22.5874,22.5874,63801.0
2015-12-29 10:40:00,32.0,32.11,31.98,31.99,39864.0,22.5874,22.6651,22.5733,22.5804,39864.0
2015-12-29 10:45:00,31.99,32.03,31.94,31.94,47052.0,22.5804,22.6086,22.5451,22.5451,47052.0
2015-12-29 10:50:00,31.93,31.93,31.79,31.83,45714.0,22.538,22.538,22.4392,22.4674,45714.0
2015-12-29 10:55:00,31.83,31.87,31.68,31.68,67049.0,22.4674,22.4957,22.3616,22.3616,67049.0
2015-12-29 11:00:00,31.68,31.72,31.57,31.65,79566.0,22.3616,22.3898,22.2839,22.3404,79566.0
2015-12-29 11:05:00,31.64,31.71,31.55,31.71,54948.0,22.3333,22.3827,22.2698,22.3827,54948.0
2015-12-29 11:10:00,31.73,31.78,31.54,31.55,57451.0,22.3969,22.4322,22.2627,22.2698,57451.0
2015-12-29 11:15:00,31.55,31.68,31.52,31.59,68555.0,22.2698,22.3616,22.2486,22.298,68555.0
2015-12-29 11:20:00,31.59,31.76,31.57,31.74,66390.0,22.298,22.418,22.2839,22.4039,66390.0
2015-12-29 11:25:00,31.74,31.75,31.64,31.68,42215.0,22.4039,22.411,22.3333,22.3616,42215.0
2015-12-29 11:30:00,31.67,31.85,31.67,31.79,50661.0,22.3545,22.4816,22.3545,22.4392,50661.0
2015-12-29 11:35:00,31.8,31.83,31.73,31.77,47943.0,22.4463,22.4674,22.3969,22.4251,47943.0
2015-12-29 11:40:00,31.77,31.77,31.61,31.65,38698.0,22.4251,22.4251,22.3122,22.3404,38698.0
2015-12-29 11:45:00,31.64,31.72,31.58,31.61,51609.0,22.3333,22.3898,22.291,22.3122,51609.0
2015-12-29 11:50:00,31.61,31.66,31.59,31.64,33075.0,22.3122,22.3475,22.298,22.3333,33075.0
2015-12-29 11:55:00,31.63,31.68,31.58,31.61,44033.0,22.3263,22.3616,22.291,22.3122,44033.0
2015-12-29 12:00:00,31.62,31.63,31.57,31.59,41596.0,22.3192,22.3263,22.2839,22.298,41596.0
2015-12-29 12:05:00,31.6,31.61,31.53,31.58,38174.0,22.3051,22.3122,22.2557,22.291,38174.0
2015-12-29 12:10:00,31.58,31.61,31.5,31.58,61358.0,22.291,22.3122,22.2345,22.291,61358.0
2015-12-29 12:15:00,31.58,31.71,31.56,31.71,28210.0,22.291,22.3827,22.2769,22.3827,28210.0
2015-12-29 12:20:00,31.71,31.75,31.69,31.75,25590.0,22.3827,22.411,22.3686,22.411,25590.0
2015-12-29 12:25:00,31.76,31.78,31.7,31.72,32467.0,22.418,22.4322,22.3757,22.3898,32467.0
2015-12-29 12:30:00,31.72,31.78,31.69,31.69,35888.0,22.3898,22.4322,22.3686,22.3686,35888.0
2015-12-29 12:35:00,31.7,31.77,31.69,31.72,23528.0,22.3757,22.4251,22.3686,22.3898,23528.0
2015-12-29 12:40:00,31.72,31.79,31.71,31.79,36891.0,22.3898,22.4392,22.3827,22.4392,36891.0
2015-12-29 12:45:00,31.78,31.79,31.71,31.74,34465.0,22.4322,22.4392,22.3827,22.4039,34465.0
2015-12-29 12:50:00,31.75,31.79,31.69,31.73,36352.0,22.411,22.4392,22.3686,22.3969,36352.0
2015-12-29 12:55:00,31.73,31.77,31.71,31.75,31359.0,22.3969,22.4251,22.3827,22.411,31359.0
2015-12-29 13:00:00,31.75,31.78,31.69,31.76,36171.0,22.411,22.4322,22.3686,22.418,36171.0
2015-12-29 13:05:00,31.77,31.77,31.71,31.75,46243.0,22.4251,22.4251,22.3827,22.411,46243.0
2015-12-29 13:10:00,31.75,31.8,31.74,31.8,32400.0,22.411,22.4463,22.4039,22.4463,32400.0
2015-12-29 13:15:00,31.79,31.86,31.76,31.79,49984.0,22.4392,22.4886,22.418,22.4392,49984.0
2015-12-29 13:20:00,31.79,31.84,31.75,31.81,50151.0,22.4392,22.4745,22.411,22.4533,50151.0
2015-12-29 13:25:00,31.8,31.81,31.74,31.77,41728.0,22.4463,22.4533,22.4039,22.4251,41728.0
2015-12-29 13:30:00,31.78,31.85,31.77,31.83,26930.0,22.4322,22.4816,22.4251,22.4674,26930.0
2015-12-29 13:35:00,31.84,31.96,31.83,31.96,39297.0,22.4745,22.5592,22.4674,22.5592,39297.0
2015-12-29 13:40:00,31.96,32.0,31.85,31.87,223106.0,22.5592,22.5874,22.4816,22.4957,223106.0
2015-12-29 13:45:00,31.86,31.88,31.79,31.85,95190.0,22.4886,22.5027,22.4392,22.4816,95190.0
2015-12-29 13:50:00,31.84,31.92,31.83,31.92,53840.0,22.4745,22.531,22.4674,22.531,53840.0
2015-12-29 13:55:00,31.93,32.11,31.89,32.09,83648.0,22.538,22.6651,22.5098,22.651,83648.0
2015-12-29 14:00:00,32.07,32.1,32.01,32.08,40795.0,22.6369,22.658,22.5945,22.6439,40795.0
2015-12-29 14:05:00,32.07,32.21,32.06,32.2,113055.0,22.6369,22.7357,22.6298,22.7286,113055.0
2015-12-29 14:10:00,32.22,32.3,32.22,32.28,44118.0,22.7427,22.7992,22.7427,22.7851,44118.0
2015-12-29 14:15:00,32.28,32.38,32.26,32.35,51292.0,22.7851,22.8557,22.771,22.8345,51292.0
2015-12-29 14:20:00,32.34,32.34,32.26,32.31,49698.0,22.8274,22.8274,22.771,22.8063,49698.0
2015-12-29 14:25:00,32.31,32.32,32.23,32.25,46098.0,22.8063,22.8133,22.7498,22.7639,46098.0
2015-12-29 14:30:00,32.25,32.26,32.16,32.16,46458.0,22.7639,22.771,22.7004,22.7004,46458.0
2015-12-29 14:35:00,32.16,32.17,32.13,32.17,40606.0,22.7004,22.7074,22.6792,22.7074,40606.0
2015-12-29 14:40:00,32.18,32.25,32.16,32.2,43631.0,22.7145,22.7639,22.7004,22.7286,43631.0
2015-12-29 14:45:00,32.2,32.22,32.16,32.16,34627.0,22.7286,22.7427,22.7004,22.7004,34627.0
2015-12-29 14:50:00,32.17,32.18,32.12,32.15,49210.0,22.7074,22.7145,22.6721,22.6933,49210.0
2015-12-29 14:55:00,32.15,32.25,32.15,32.23,36141.0,22.6933,22.7639,22.6933,22.7498,36141.0
2015-12-29 15:00:00,32.22,32.25,32.14,32.14,89522.0,22.7427,22.7639,22.6863,22.6863,89522.0
2015-12-29 15:05:00,32.14,32.16,32.11,32.13,42654.0,22.6863,22.7004,22.6651,22.6792,42654.0
2015-12-29 15:10:00,32.13,32.13,32.07,32.12,55798.0,22.6792,22.6792,22.6369,22.6721,55798.0
2015-12-29 15:15:00,32.11,32.2,32.11,32.16,61894.0,22.6651,22.7286,22.6651,22.7004,61894.0
2015-12-29 15:20:00,32.16,32.2,32.12,32.16,58075.0,22.7004,22.7286,22.6721,22.7004,58075.0
2015-12-29 15:25:00,32.17,32.21,32.15,32.2,66485.0,22.7074,22.7357,22.6933,22.7286,66485.0
2015-12-29 15:30:00,32.19,32.24,32.18,32.18,47519.0,22.7216,22.7568,22.7145,22.7145,47519.0
2015-12-29 15:35:00,32.19,32.2,32.13,32.18,82164.0,22.7216,22.7286,22.6792,22.7145,82164.0
2015-12-29 15:40:00,32.18,32.22,32.14,32.2,91206.0,22.7145,22.7427,22.6863,22.7286,91206.0
2015-12-29 15:45:00,32.2,32.26,32.17,32.24,99021.0,22.7286,22.771,22.7074,22.7568,99021.0
2015-12-29 15:50:00,32.24,32.24,32.18,32.2,82336.0,22.7568,22.7568,22.7145,22.7286,82336.0
2015-12-29 15:55:00,32.21,32.28,32.2,32.24,185108.0,22.7357,22.7851,22.7286,22.7568,185108.0
2015-12-30 09:30:00,31.5,31.85,31.3,31.85,100511.0,22.2345,22.4816,22.0933,22.4816,100511.0
2015-12-30 09:35:00,31.84,32.2,31.74,32.05,114788.0,22.4745,22.7286,22.4039,22.6227,114788.0
2015-12-30 09:40:00,32.08,32.18,31.91,32.0,78577.0,22.6439,22.7145,22.5239,22.5874,78577.0
2015-12-30 09:45:00,32.01,32.24,31.99,32.23,55935.0,22.5945,22.7568,22.5804,22.7498,55935.0
2015-12-30 09:50:00,32.21,32.39,32.19,32.37,43319.0,22.7357,22.8627,22.7216,22.8486,43319.0
2015-12-30 09:55:00,32.36,32.53,32.29,32.38,54374.0,22.8416,22.9615,22.7921,22.8557,54374.0
2015-12-30 10:00:00,32.37,32.4,32.2,32.32,72331.0,22.8486,22.8698,22.7286,22.8133,72331.0
2015-12-30 10:05:00,32.33,32.33,32.0,32.01,50547.0,22.8204,22.8204,22.5874,22.5945,50547.0
2015-12-30 10:10:00,32.01,32.03,31.79,31.89,35926.0,22.5945,22.6086,22.4392,22.5098,35926.0
2015-12-30 10:15:00,31.9,31.91,31.74,31.74,33545.0,22.5169,22.5239,22.4039,22.4039,33545.0
2015-12-30 10:20:00,31.74,31.81,31.68,31.71,63344.0,22.4039,22.4533,22.3616,22.3827,63344.0
2015-12-30 10:25:00,31.71,31.75,31.54,31.55,64605.0,22.3827,22.411,22.2627,22.2698,64605.0
2015-12-30 10:30:00,31.55,31.59,31.37,31.42,119617.0,22.2698,22.298,22.1428,22.178,119617.0
2015-12-30 10:35:00,31.42,31.44,31.25,31.29,46948.0,22.178,22.1922,22.0581,22.0863,46948.0
2015-12-30 10:40:00,31.28,31.47,31.25,31.33,81215.0,22.0792,22.2133,22.0581,22.1145,81215.0
2015-12-30 10:45:00,31.32,31.32,31.12,31.13,64117.0,22.1075,22.1075,21.9663,21.9733,64117.0
2015-12-30 10:50:00,31.13,31.22,30.92,31.21,136334.0,21.9733,22.0369,21.8251,22.0298,136334.0
2015-12-30 10:55:00,31.2,31.22,30.99,31.05,77145.0,22.0228,22.0369,21.8745,21.9169,77145.0
2015-12-30 11:00:00,31.05,31.16,31.0,31.13,59116.0,21.9169,21.9945,21.8816,21.9733,59116.0
2015-12-30 11:05:00,31.14,31.28,31.09,31.15,62488.0,21.9804,22.0792,21.9451,21.9875,62488.0
2015-12-30 11:10:00,31.15,31.29,31.12,31.29,72352.0,21.9875,22.0863,21.9663,22.0863,72352.0
2015-12-30 11:15:00,31.3,31.4,31.24,31.24,55343.0,22.0933,22.1639,22.051,22.051,55343.0
2015-12-30 11:20:00,31.23,31.25,31.17,31.18,44653.0,22.0439,22.0581,22.0016,22.0086,44653.0
2015-12-30 11:25:00,31.19,31.28,31.17,31.28,41660.0,22.0157,22.0792,22.0016,22.0792,41660.0
2015-12-30 11:30:00,31.27,31.28,31.02,31.05,79514.0,22.0722,22.0792,21.8957,21.9169,79514.0
2015-12-30 11:35:00,31.06,31.07,31.02,31.02,28690.0,21.9239,21.931,21.8957,21.8957,28690.0
2015-12-30 11:40:00,31.02,31.14,30.96,31.12,59547.0,21.8957,21.9804,21.8534,21.9663,59547.0
2015-12-30 11:45:00,31.12,31.13,30.88,30.95,74093.0,21.9663,21.9733,21.7969,21.8463,74093.0
2015-12-30 11:50:00,30.96,31.14,30.96,31.13,54033.0,21.8534,21.9804,21.8534,21.9733,54033.0
2015-12-30 11:55:00,31.12,31.18,31.09,31.16,38201.0,21.9663,22.0086,21.9451,21.9945,38201.0
2015-12-30 12:00:00,31.17,31.21,31.0,31.06,76850.0,22.0016,22.0298,21.8816,21.9239,76850.0
2015-12-30 12:05:00,31.05,31.11,31.04,31.05,27932.0,21.9169,21.9592,21.9098,21.9169,27932.0
2015-12-30 12:10:00,31.05,31.05,30.95,30.98,34078.0,21.9169,21.9169,21.8463,21.8675,34078.0
2015-12-30 12:15:00,30.96,31.05,30.95,30.98,37081.0,21.8534,21.9169,21.8463,21.8675,37081.0
2015-12-30 12:20:00,30.97,31.02,30.93,30.99,24300.0,21.8604,21.8957,21.8322,21.8745,24300.0
2015-12-30 12:25:00,30.99,31.04,30.9,30.97,36053.0,21.8745,21.9098,21.811,21.8604,36053.0
2015-12-30 12:30:00,30.96,30.96,30.86,30.96,50919.0,21.8534,21.8534,21.7828,21.8534,50919.0
2015-12-30 12:35:00,30.95,30.96,30.87,30.9,31656.0,21.8463,21.8534,21.7898,21.811,31656.0
2015-12-30 12:40:00,30.91,30.93,30.85,30.89,53430.0,21.8181,21.8322,21.7757,21.8039,53430.0
2015-12-30 12:45:00,30.88,30.88,30.76,30.82,42771.0,21.7969,21.7969,21.7122,21.7545,42771.0
2015-12-30 12:50:00,30.82,30.84,30.8,30.81,31923.0,21.7545,21.7686,21.7404,21.7475,31923.0
2015-12-30 12:55:00,30.81,30.88,30.73,30.85,51565.0,21.7475,21.7969,21.691,21.7757,51565.0
2015-12-30 13:00:00,30.86,30.93,30.85,30.93,32804.0,21.7828,21.8322,21.7757,21.8322,32804.0
2015-12-30 13:05:00,30.93,30.93,30.78,30.8,55127.0,21.8322,21.8322,21.7263,21.7404,55127.0
2015-12-30 13:10:00,30.81,30.82,30.73,30.78,75911.0,21.7475,21.7545,21.691,21.7263,75911.0
2015-12-30 13:15:00,30.79,30.91,30.78,30.81,48520.0,21.7334,21.8181,21.7263,21.7475,48520.0
2015-12-30 13:20:00,30.81,30.87,30.79,30.84,42318.0,21.7475,21.7898,21.7334,21.7686,42318.0
2015-12-30 13:25:00,30.84,30.94,30.82,30.82,43778.0,21.7686,21.8392,21.7545,21.7545,43778.0
2015-12-30 13:30:00,30.83,30.94,30.77,30.92,69437.0,21.7616,21.8392,21.7192,21.8251,69437.0
2015-12-30 13:35:00,30.92,30.92,30.83,30.85,35458.0,21.8251,21.8251,21.7616,21.7757,35458.0
2015-12-30 13:40:00,30.84,30.93,30.83,30.9,41485.0,21.7686,21.8322,21.7616,21.811,41485.0
2015-12-30 13:45:00,30.89,30.94,30.88,30.93,31458.0,21.8039,21.8392,21.7969,21.8322,31458.0
2015-12-30 13:50:00,30.94,30.95,30.89,30.92,30161.0,21.8392,21.8463,21.8039,21.8251,30161.0
2015-12-30 13:55:00,30.92,30.95,30.86,30.91,45195.0,21.8251,21.8463,21.7828,21.8181,45195.0
2015-12-30 14:00:00,30.91,30.96,30.91,30.95,31953.0,21.8181,21.8534,21.8181,21.8463,31953.0
2015-12-30 14:05:00,30.94,31.0,30.93,30.95,29446.0,21.8392,21.8816,21.8322,21.8463,29446.0
2015-12-30 14:10:00,30.95,31.0,30.92,30.99,46848.0,21.8463,21.8816,21.8251,21.8745,46848.0
2015-12-30 14:15:00,30.99,31.05,30.97,31.02,48608.0,21.8745,21.9169,21.8604,21.8957,48608.0
2015-12-30 14:20:00,31.02,31.03,30.97,30.99,41945.0,21.8957,21.9028,21.8604,21.8745,41945.0
2015-12-30 14:25:00,30.99,31.07,30.99,31.04,56498.0,21.8745,21.931,21.8745,21.9098,56498.0
2015-12-30 14:30:00,31.05,31.09,31.01,31.01,37885.0,21.9169,21.9451,21.8886,21.8886,37885.0
2015-12-30 14:35:00,31.01,31.05,30.96,31.03,42828.0,21.8886,21.9169,21.8534,21.9028,42828.0
2015-12-30 14:40:00,31.03,31.04,30.94,30.98,44879.0,21.9028,21.9098,21.8392,21.8675,44879.0
2015-12-30 14:45:00,30.98,31.05,30.98,31.0,49318.0,21.8675,21.9169,21.8675,21.8816,49318.0
2015-12-30 14:50:00,30.99,30.99,30.92,30.96,34148.0,21.8745,21.8745,21.8251,21.8534,34148.0
2015-12-30 14:55:00,30.96,31.0,30.91,31.0,51477.0,21.8534,21.8816,21.8181,21.8816,51477.0
2015-12-30 15:00:00,30.99,31.02,30.96,31.0,47286.0,21.8745,21.8957,21.8534,21.8816,47286.0
2015-12-30 15:05:00,31.0,31.03,30.98,31.0,59978.0,21.8816,21.9028,21.8675,21.8816,59978.0
2015-12-30 15:10:00,31.0,31.04,30.97,31.04,100200.0,21.8816,21.9098,21.8604,21.9098,100200.0
2015-12-30 15:15:00,31.05,31.12,31.05,31.12,71689.0,21.9169,21.9663,21.9169,21.9663,71689.0
2015-12-30 15:20:00,31.12,31.17,31.11,31.15,96808.0,21.9663,22.0016,21.9592,21.9875,96808.0
2015-12-30 15:25:00,31.15,31.19,31.13,31.16,98326.0,21.9875,22.0157,21.9733,21.9945,98326.0
2015-12-30 15:30:00,31.17,31.17,31.04,31.07,89376.0,22.0016,22.0016,21.9098,21.931,89376.0
2015-12-30 15:35:00,31.07,31.09,31.03,31.09,129677.0,21.931,21.9451,21.9028,21.9451,129677.0
2015-12-30 15:40:00,31.08,31.09,31.0,31.03,101061.0,21.9381,21.9451,21.8816,21.9028,101061.0
2015-12-30 15:45:00,31.02,31.1,31.01,31.09,83380.0,21.8957,21.9522,21.8886,21.9451,83380.0
2015-12-30 15:50:00,31.1,31.1,31.02,31.04,111370.0,21.9522,21.9522,21.8957,21.9098,111370.0
2015-12-30 15:55:00,31.03,31.08,30.99,31.01,211798.0,21.9028,21.9381,21.8745,21.8886,211798.0
2015-12-31 09:30:00,30.99,31.0,30.57,30.85,125535.0,21.8745,21.8816,21.5781,21.7757,125535.0
2015-12-31 09:35:00,30.81,31.3,30.79,31.26,68401.0,21.7475,22.0933,21.7334,22.0651,68401.0
2015-12-31 09:40:00,31.21,31.48,31.2,31.36,40465.0,22.0298,22.2204,22.0228,22.1357,40465.0
2015-12-31 09:45:00,31.31,31.38,31.12,31.22,52092.0,22.1004,22.1498,21.9663,22.0369,52092.0
2015-12-31 09:50:00,31.2,31.2,31.0,31.04,40810.0,22.0228,22.0228,21.8816,21.9098,40810.0
2015-12-31 09:55:00,31.05,31.21,30.99,31.01,47378.0,21.9169,22.0298,21.8745,21.8886,47378.0
2015-12-31 10:00:00,31.02,31.11,30.97,31.1,90008.0,21.8957,21.9592,21.8604,21.9522,90008.0
2015-12-31 10:05:00,31.09,31.31,31.04,31.29,35168.0,21.9451,22.1004,21.9098,22.0863,35168.0
2015-12-31 10:10:00,31.3,31.37,31.27,31.28,44958.0,22.0933,22.1428,22.0722,22.0792,44958.0
2015-12-31 10:15:00,31.27,31.46,31.27,31.44,55892.0,22.0722,22.2063,22.0722,22.1922,55892.0
2015-12-31 10:20:00,31.45,31.5,31.43,31.48,21197.0,22.1992,22.2345,22.1851,22.2204,21197.0
2015-12-31 10:25:00,31.47,31.49,31.33,31.47,84940.0,22.2133,22.2275,22.1145,22.2133,84940.0
2015-12-31 10:30:00,31.49,31.64,31.43,31.53,65369.0,22.2275,22.3333,22.1851,22.2557,65369.0
2015-12-31 10:35:00,31.53,31.58,31.41,31.54,34334.0,22.2557,22.291,22.171,22.2627,34334.0
2015-12-31 10:40:00,31.53,31.6,31.44,31.55,45500.0,22.2557,22.3051,22.1922,22.2698,45500.0
2015-12-31 10:45:00,31.54,31.55,31.45,31.47,48709.0,22.2627,22.2698,22.1992,22.2133,48709.0
2015-12-31 10:50:00,31.47,31.53,31.45,31.53,48746.0,22.2133,22.2557,22.1992,22.2557,48746.0
2015-12-31 10:55:00,31.53,31.6,31.5,31.58,59965.0,22.2557,22.3051,22.2345,22.291,59965.0
2015-12-31 11:00:00,31.57,31.59,31.5,31.58,41086.0,22.2839,22.298,22.2345,22.291,41086.0
2015-12-31 11:05:00,31.58,31.59,31.51,31.54,40090.0,22.291,22.298,22.2416,22.2627,40090.0
2015-12-31 11:10:00,31.54,31.54,31.41,31.48,57306.0,22.2627,22.2627,22.171,22.2204,57306.0
2015-12-31 11:15:00,31.47,31.55,31.43,31.55,99126.0,22.2133,22.2698,22.1851,22.2698,99126.0
2015-12-31 11:20:00,31.55,31.58,31.5,31.52,34123.0,22.2698,22.291,22.2345,22.2486,34123.0
2015-12-31 11:25:00,31.53,31.63,31.5,31.58,32567.0,22.2557,22.3263,22.2345,22.291,32567.0
2015-12-31 11:30:00,31.59,31.65,31.55,31.64,32395.0,22.298,22.3404,22.2698,22.3333,32395.0
2015-12-31 11:35:00,31.64,31.67,31.59,31.67,34615.0,22.3333,22.3545,22.298,22.3545,34615.0
2015-12-31 11:40:00,31.68,31.76,31.67,31.76,51303.0,22.3616,22.418,22.3545,22.418,51303.0
2015-12-31 11:45:00,31.76,31.93,31.75,31.87,92537.0,22.418,22.538,22.411,22.4957,92537.0
2015-12-31 11:50:00,31.86,31.87,31.79,31.8,32389.0,22.4886,22.4957,22.4392,22.4463,32389.0
2015-12-31 11:55:00,31.81,31.95,31.77,31.94,51890.0,22.4533,22.5522,22.4251,22.5451,51890.0
2015-12-31 12:00:00,31.94,31.95,31.84,31.87,54782.0,22.5451,22.5522,22.4745,22.4957,54782.0
2015-12-31 12:05:00,31.86,31.92,31.82,31.92,40403.0,22.4886,22.531,22.4604,22.531,40403.0
2015-12-31 12:10:00,31.91,32.0,31.9,31.95,32799.0,22.5239,22.5874,22.5169,22.5522,32799.0
2015-12-31 12:15:00,31.96,32.05,31.93,32.05,29033.0,22.5592,22.6227,22.538,22.6227,29033.0
2015-12-31 12:20:00,32.05,32.08,31.94,31.97,29520.0,22.6227,22.6439,22.5451,22.5663,29520.0
2015-12-31 12:25:00,31.98,32.03,31.91,32.03,20737.0,22.5733,22.6086,22.5239,22.6086,20737.0
2015-12-31 12:30:00,32.03,32.06,31.98,32.02,36188.0,22.6086,22.6298,22.5733,22.6016,36188.0
2015-12-31 12:35:00,32.01,32.03,31.92,31.92,52099.0,22.5945,22.6086,22.531,22.531,52099.0
2015-12-31 12:40:00,31.93,31.97,31.87,31.96,74333.0,22.538,22.5663,22.4957,22.5592,74333.0
2015-12-31 12:45:00,31.97,32.03,31.91,31.91,30024.0,22.5663,22.6086,22.5239,22.5239,30024.0
2015-12-31 12:50:00,31.92,31.95,31.87,31.92,55236.0,22.531,22.5522,22.4957,22.531,55236.0
2015-12-31 12:55:00,31.91,32.0,31.9,31.98,30666.0,22.5239,22.5874,22.5169,22.5733,30666.0
2015-12-31 13:00:00,31.98,32.04,31.97,32.02,26631.0,22.5733,22.6157,22.5663,22.6016,26631.0
2015-12-31 13:05:00,32.02,32.03,31.92,31.98,27347.0,22.6016,22.6086,22.531,22.5733,27347.0
2015-12-31 13:10:00,31.99,32.08,31.98,32.07,33715.0,22.5804,22.6439,22.5733,22.6369,33715.0
2015-12-31 13:15:00,32.07,32.1,32.03,32.05,28933.0,22.6369,22.658,22.6086,22.6227,28933.0
2015-12-31 13:20:00,32.04,32.11,32.0,32.09,23257.0,22.6157,22.6651,22.5874,22.651,23257.0
2015-12-31 13:25:00,32.09,32.11,32.0,32.08,31982.0,22.651,22.6651,22.5874,22.6439,31982.0
2015-12-31 13:30:00,32.08,32.1,32.05,32.08,20614.0,22.6439,22.658,22.6227,22.6439,20614.0
2015-12-31 13:35:00,32.08,32.1,32.05,32.09,27044.0,22.6439,22.658,22.6227,22.651,27044.0
2015-12-31 13:40:00,32.1,32.18,32.1,32.13,25441.0,22.658,22.7145,22.658,22.6792,25441.0
2015-12-31 13:45:00,32.13,32.14,32.09,32.1,14117.0,22.6792,22.6863,22.651,22.658,14117.0
2015-12-31 13:50:00,32.1,32.11,32.08,32.1,21603.0,22.658,22.6651,22.6439,22.658,21603.0
2015-12-31 13:55:00,32.1,32.1,32.04,32.08,20615.0,22.658,22.658,22.6157,22.6439,20615.0
2015-12-31 14:00:00,32.09,32.17,32.08,32.12,30687.0,22.651,22.7074,22.6439,22.6721,30687.0
2015-12-31 14:05:00,32.12,32.16,32.1,32.15,25173.0,22.6721,22.7004,22.658,22.6933,25173.0
2015-12-31 14:10:00,32.15,32.2,32.13,32.19,39629.0,22.6933,22.7286,22.6792,22.7216,39629.0
2015-12-31 14:15:00,32.18,32.2,32.1,32.13,37528.0,22.7145,22.7286,22.658,22.6792,37528.0
2015-12-31 14:20:00,32.12,32.12,32.0,32.02,32658.0,22.6721,22.6721,22.5874,22.6016,32658.0
2015-12-31 14:25:00,32.01,32.02,31.94,32.0,33919.0,22.5945,22.6016,22.5451,22.5874,33919.0
2015-12-31 14:30:00,32.0,32.01,31.92,31.96,24912.0,22.5874,22.5945,22.531,22.5592,24912.0
2015-12-31 14:35:00,31.96,31.98,31.9,31.94,31040.0,22.5592,22.5733,22.5169,22.5451,31040.0
2015-12-31 14:40:00,31.95,32.01,31.95,31.97,26395.0,22.5522,22.5945,22.5522,22.5663,26395.0
2015-12-31 14:45:00,31.98,32.02,31.95,31.97,38629.0,22.5733,22.6016,22.5522,22.5663,38629.0
2015-12-31 14:50:00,31.96,32.01,31.95,31.98,55918.0,22.5592,22.5945,22.5522,22.5733,55918.0
2015-12-31 14:55:00,31.99,32.01,31.97,32.0,32294.0,22.5804,22.5945,22.5663,22.5874,32294.0
2015-12-31 15:00:00,32.0,32.06,31.99,32.03,44554.0,22.5874,22.6298,22.5804,22.6086,44554.0
2015-12-31 15:05:00,32.03,32.04,31.98,31.99,41099.0,22.6086,22.6157,22.5733,22.5804,41099.0
2015-12-31 15:10:00,31.99,32.07,31.98,32.03,64551.0,22.5804,22.6369,22.5733,22.6086,64551.0
2015-12-31 15:15:00,32.03,32.08,32.02,32.03,34564.0,22.6086,22.6439,22.6016,22.6086,34564.0
2015-12-31 15:20:00,32.04,32.04,32.0,32.01,33444.0,22.6157,22.6157,22.5874,22.5945,33444.0
2015-12-31 15:25:00,32.0,32.02,31.97,32.01,72596.0,22.5874,22.6016,22.5663,22.5945,72596.0
2015-12-31 15:30:00,32.0,32.04,31.96,32.04,50440.0,22.5874,22.6157,22.5592,22.6157,50440.0
2015-12-31 15:35:00,32.03,32.05,31.95,31.97,50461.0,22.6086,22.6227,22.5522,22.5663,50461.0
2015-12-31 15:40:00,31.98,32.0,31.96,32.0,90818.0,22.5733,22.5874,22.5592,22.5874,90818.0
2015-12-31 15:45:00,32.01,32.01,31.97,31.99,64635.0,22.5945,22.5945,22.5663,22.5804,64635.0
2015-12-31 15:50:00,31.99,32.01,31.97,32.0,181527.0,22.5804,22.5945,22.5663,22.5874,181527.0
2015-12-31 15:55:00,32.0,32.03,31.96,32.0,280457.0,22.5874,22.6086,22.5592,22.5874,280457.0
2016-01-04 09:30:00,31.78,31.97,31.69,31.84,151717.0,22.4322,22.5663,22.3686,22.4745,151717.0
2016-01-04 09:35:00,31.86,32.38,31.77,32.38,106667.0,22.4886,22.8557,22.4251,22.8557,106667.0
2016-01-04 09:40:00,32.38,32.49,32.15,32.18,136133.0,22.8557,22.9333,22.6933,22.7145,136133.0
2016-01-04 09:45:00,32.19,32.49,32.08,32.48,107119.0,22.7216,22.9333,22.6439,22.9263,107119.0
2016-01-04 09:50:00,32.45,32.77,32.44,32.69,113254.0,22.9051,23.131,22.898,23.0745,113254.0
2016-01-04 09:55:00,32.69,32.69,32.42,32.61,86145.0,23.0745,23.0745,22.8839,23.018,86145.0
2016-01-04 10:00:00,32.59,32.68,32.4,32.59,125741.0,23.0039,23.0674,22.8698,23.0039,125741.0
2016-01-04 10:05:00,32.58,32.89,32.42,32.84,145347.0,22.9968,23.2157,22.8839,23.1804,145347.0
2016-01-04 10:10:00,32.83,32.89,32.62,32.84,78353.0,23.1733,23.2157,23.0251,23.1804,78353.0
2016-01-04 10:15:00,32.84,32.91,32.75,32.76,115803.0,23.1804,23.2298,23.1168,23.1239,115803.0
2016-01-04 10:20:00,32.76,32.91,32.62,32.71,88247.0,23.1239,23.2298,23.0251,23.0886,88247.0
2016-01-04 10:25:00,32.69,32.71,32.41,32.43,87213.0,23.0745,23.0886,22.8768,22.891,87213.0
2016-01-04 10:30:00,32.42,32.45,32.3,32.35,58713.0,22.8839,22.9051,22.7992,22.8345,58713.0
2016-01-04 10:35:00,32.34,32.36,32.09,32.1,88244.0,22.8274,22.8416,22.651,22.658,88244.0
2016-01-04 10:40:00,32.07,32.22,31.99,32.16,112663.0,22.6369,22.7427,22.5804,22.7004,112663.0
2016-01-04 10:45:00,32.16,32.17,31.93,32.08,76132.0,22.7004,22.7074,22.538,22.6439,76132.0
2016-01-04 10:50:00,32.08,32.11,31.94,31.94,93154.0,22.6439,22.6651,22.5451,22.5451,93154.0
2016-01-04 10:55:00,31.93,31.93,31.62,31.62,42595.0,22.538,22.538,22.3192,22.3192,42595.0
2016-01-04 11:00:00,31.63,31.82,31.53,31.76,86253.0,22.3263,22.4604,22.2557,22.418,86253.0
2016-01-04 11:05:00,31.74,31.76,31.66,31.71,125252.0,22.4039,22.418,22.3475,22.3827,125252.0
2016-01-04 11:10:00,31.7,31.85,31.69,31.82,67458.0,22.3757,22.4816,22.3686,22.4604,67458.0
2016-01-04 11:15:00,31.83,31.83,31.7,31.78,89383.0,22.4674,22.4674,22.3757,22.4322,89383.0
2016-01-04 11:20:00,31.79,31.8,31.61,31.64,65931.0,22.4392,22.4463,22.3122,22.3333,65931.0
2016-01-04 11:25:00,31.65,31.84,31.59,31.75,101328.0,22.3404,22.4745,22.298,22.411,101328.0
2016-01-04 11:30:00,31.76,31.84,31.67,31.74,50804.0,22.418,22.4745,22.3545,22.4039,50804.0
2016-01-04 11:35:00,31.74,31.81,31.69,31.7,64028.0,22.4039,22.4533,22.3686,22.3757,64028.0
2016-01-04 11:40:00,31.7,31.76,31.67,31.76,145843.0,22.3757,22.418,22.3545,22.418,145843.0
2016-01-04 11:45:00,31.76,31.85,31.7,31.85,148662.0,22.418,22.4816,22.3757,22.4816,148662.0
2016-01-04 11:50:00,31.84,31.91,31.78,31.9,77397.0,22.4745,22.5239,22.4322,22.5169,77397.0
2016-01-04 11:55:00,31.9,31.91,31.76,31.83,41546.0,22.5169,22.5239,22.418,22.4674,41546.0
2016-01-04 12:00:00,31.83,31.88,31.78,31.88,59757.0,22.4674,22.5027,22.4322,22.5027,59757.0
2016-01-04 12:05:00,31.87,31.96,31.8,31.91,46962.0,22.4957,22.5592,22.4463,22.5239,46962.0
2016-01-04 12:10:00,31.9,32.05,31.9,31.99,76448.0,22.5169,22.6227,22.5169,22.5804,76448.0
2016-01-04 12:15:00,31.99,32.05,31.91,31.92,89275.0,22.5804,22.6227,22.5239,22.531,89275.0
2016-01-04 12:20:00,31.92,31.93,31.83,31.84,32071.0,22.531,22.538,22.4674,22.4745,32071.0
2016-01-04 12:25:00,31.85,31.91,31.79,31.88,29624.0,22.4816,22.5239,22.4392,22.5027,29624.0
2016-01-04 12:30:00,31.87,31.93,31.78,31.92,54238.0,22.4957,22.538,22.4322,22.531,54238.0
2016-01-04 12:35:00,31.92,31.98,31.87,31.95,41660.0,22.531,22.5733,22.4957,22.5522,41660.0
2016-01-04 12:40:00,31.95,32.04,31.87,32.02,54353.0,22.5522,22.6157,22.4957,22.6016,54353.0
2016-01-04 12:45:00,32.03,32.12,32.03,32.04,60833.0,22.6086,22.6721,22.6086,22.6157,60833.0
2016-01-04 12:50:00,32.04,32.06,31.97,31.99,63481.0,22.6157,22.6298,22.5663,22.5804,63481.0
2016-01-04 12:55:00,31.99,32.03,31.84,31.88,41880.0,22.5804,22.6086,22.4745,22.5027,41880.0
2016-01-04 13:00:00,31.88,32.0,31.87,32.0,43040.0,22.5027,22.5874,22.4957,22.5874,43040.0
2016-01-04 13:05:00,32.0,32.26,32.0,32.16,77197.0,22.5874,22.771,22.5874,22.7004,77197.0
2016-01-04 13:10:00,32.15,32.2,32.11,32.11,27158.0,22.6933,22.7286,22.6651,22.6651,27158.0
2016-01-04 13:15:00,32.11,32.28,32.07,32.23,54991.0,22.6651,22.7851,22.6369,22.7498,54991.0
2016-01-04 13:20:00,32.23,32.31,32.15,32.16,42018.0,22.7498,22.8063,22.6933,22.7004,42018.0
2016-01-04 13:25:00,32.16,32.22,32.04,32.04,58568.0,22.7004,22.7427,22.6157,22.6157,58568.0
2016-01-04 13:30:00,32.02,32.13,32.02,32.05,29813.0,22.6016,22.6792,22.6016,22.6227,29813.0
2016-01-04 13:35:00,32.04,32.12,31.99,32.09,38584.0,22.6157,22.6721,22.5804,22.651,38584.0
2016-01-04 13:40:00,32.09,32.1,31.94,31.94,34845.0,22.651,22.658,22.5451,22.5451,34845.0
2016-01-04 13:45:00,31.93,31.98,31.88,31.97,50380.0,22.538,22.5733,22.5027,22.5663,50380.0
2016-01-04 13:50:00,31.96,32.06,31.92,31.94,60563.0,22.5592,22.6298,22.531,22.5451,60563.0
2016-01-04 13:55:00,31.95,31.99,31.89,31.96,44673.0,22.5522,22.5804,22.5098,22.5592,44673.0
2016-01-04 14:00:00,31.96,32.0,31.89,31.96,43563.0,22.5592,22.5874,22.5098,22.5592,43563.0
2016-01-04 14:05:00,31.96,31.96,31.89,31.95,35869.0,22.5592,22.5592,22.5098,22.5522,35869.0
2016-01-04 14:10:00,31.95,31.96,31.84,31.86,46382.0,22.5522,22.5592,22.4745,22.4886,46382.0
2016-01-04 14:15:00,31.87,31.96,31.79,31.96,40536.0,22.4957,22.5592,22.4392,22.5592,40536.0
2016-01-04 14:20:00,31.96,32.02,31.93,31.99,60325.0,22.5592,22.6016,22.538,22.5804,60325.0
2016-01-04 14:25:00,31.98,32.05,31.94,32.02,49477.0,22.5733,22.6227,22.5451,22.6016,49477.0
2016-01-04 14:30:00,32.02,32.04,31.88,31.89,44786.0,22.6016,22.6157,22.5027,22.5098,44786.0
2016-01-04 14:35:00,31.89,32.0,31.89,31.98,46558.0,22.5098,22.5874,22.5098,22.5733,46558.0
2016-01-04 14:40:00,31.99,32.05,31.98,32.02,33410.0,22.5804,22.6227,22.5733,22.6016,33410.0
2016-01-04 14:45:00,32.02,32.14,32.0,32.13,56515.0,22.6016,22.6863,22.5874,22.6792,56515.0
2016-01-04 14:50:00,32.12,32.14,32.05,32.07,34049.0,22.6721,22.6863,22.6227,22.6369,34049.0
2016-01-04 14:55:00,32.07,32.23,32.07,32.22,82401.0,22.6369,22.7498,22.6369,22.7427,82401.0
2016-01-04 15:00:00,32.22,32.26,32.02,32.02,73355.0,22.7427,22.771,22.6016,22.6016,73355.0
2016-01-04 15:05:00,32.01,32.17,32.01,32.14,86225.0,22.5945,22.7074,22.5945,22.6863,86225.0
2016-01-04 15:10:00,32.14,32.19,32.1,32.11,58764.0,22.6863,22.7216,22.658,22.6651,58764.0
2016-01-04 15:15:00,32.12,32.17,32.09,32.16,54304.0,22.6721,22.7074,22.651,22.7004,54304.0
2016-01-04 15:20:00,32.15,32.2,32.1,32.16,91600.0,22.6933,22.7286,22.658,22.7004,91600.0
2016-01-04 15:25:00,32.17,32.29,32.16,32.26,68180.0,22.7074,22.7921,22.7004,22.771,68180.0
2016-01-04 15:30:00,32.25,32.27,32.18,32.18,77709.0,22.7639,22.778,22.7145,22.7145,77709.0
2016-01-04 15:35:00,32.18,32.22,32.11,32.22,115586.0,22.7145,22.7427,22.6651,22.7427,115586.0
2016-01-04 15:40:00,32.22,32.33,32.2,32.29,127883.0,22.7427,22.8204,22.7286,22.7921,127883.0
2016-01-04 15:45:00,32.3,32.4,32.26,32.37,162558.0,22.7992,22.8698,22.771,22.8486,162558.0
2016-01-04 15:50:00,32.37,32.39,32.23,32.28,132239.0,22.8486,22.8627,22.7498,22.7851,132239.0
2016-01-04 15:55:00,32.28,32.35,32.25,32.32,241784.0,22.7851,22.8345,22.7639,22.8133,241784.0
2016-01-05 09:30:00,32.2,32.33,31.92,32.14,133826.0,22.7286,22.8204,22.531,22.6863,133826.0
2016-01-05 09:35:00,32.11,32.25,31.88,32.02,110393.0,22.6651,22.7639,22.5027,22.6016,110393.0
2016-01-05 09:40:00,32.02,32.24,31.96,32.09,97729.0,22.6016,22.7568,22.5592,22.651,97729.0
2016-01-05 09:45:00,32.08,32.18,31.79,31.89,131134.0,22.6439,22.7145,22.4392,22.5098,131134.0
2016-01-05 09:50:00,31.88,32.0,31.86,31.89,141584.0,22.5027,22.5874,22.4886,22.5098,141584.0
2016-01-05 09:55:00,31.9,31.96,31.84,31.93,108114.0,22.5169,22.5592,22.4745,22.538,108114.0
2016-01-05 10:00:00,31.93,32.21,31.9,32.15,79490.0,22.538,22.7357,22.5169,22.6933,79490.0
2016-01-05 10:05:00,32.15,32.37,32.14,32.19,73617.0,22.6933,22.8486,22.6863,22.7216,73617.0
2016-01-05 10:10:00,32.19,32.26,32.09,32.11,54614.0,22.7216,22.771,22.651,22.6651,54614.0
2016-01-05 10:15:00,32.12,32.12,31.93,31.99,93504.0,22.6721,22.6721,22.538,22.5804,93504.0
2016-01-05 10:20:00,32.0,32.0,31.69,31.86,109327.0,22.5874,22.5874,22.3686,22.4886,109327.0
2016-01-05 10:25:00,31.84,31.84,31.69,31.7,93543.0,22.4745,22.4745,22.3686,22.3757,93543.0
2016-01-05 10:30:00,31.69,31.83,31.56,31.82,96931.0,22.3686,22.4674,22.2769,22.4604,96931.0
2016-01-05 10:35:00,31.8,31.95,31.76,31.85,56966.0,22.4463,22.5522,22.418,22.4816,56966.0
2016-01-05 10:40:00,31.85,31.85,31.69,31.76,85171.0,22.4816,22.4816,22.3686,22.418,85171.0
2016-01-05 10:45:00,31.74,32.07,31.7,32.06,83175.0,22.4039,22.6369,22.3757,22.6298,83175.0
2016-01-05 10:50:00,32.08,32.08,31.97,31.97,36075.0,22.6439,22.6439,22.5663,22.5663,36075.0
2016-01-05 10:55:00,31.96,32.04,31.94,31.98,44646.0,22.5592,22.6157,22.5451,22.5733,44646.0
2016-01-05 11:00:00,31.96,32.2,31.96,32.18,51608.0,22.5592,22.7286,22.5592,22.7145,51608.0
2016-01-05 11:05:00,32.18,32.33,32.16,32.19,78933.0,22.7145,22.8204,22.7004,22.7216,78933.0
2016-01-05 11:10:00,32.17,32.33,32.13,32.22,35795.0,22.7074,22.8204,22.6792,22.7427,35795.0
2016-01-05 11:15:00,32.19,32.34,32.12,32.29,34340.0,22.7216,22.8274,22.6721,22.7921,34340.0
2016-01-05 11:20:00,32.29,32.32,32.12,32.16,36821.0,22.7921,22.8133,22.6721,22.7004,36821.0
2016-01-05 11:25:00,32.15,32.38,32.15,32.38,59548.0,22.6933,22.8557,22.6933,22.8557,59548.0
2016-01-05 11:30:00,32.38,32.53,32.38,32.52,63152.0,22.8557,22.9615,22.8557,22.9545,63152.0
2016-01-05 11:35:00,32.53,32.54,32.38,32.43,95592.0,22.9615,22.9686,22.8557,22.891,95592.0
2016-01-05 11:40:00,32.44,32.48,32.36,32.39,39377.0,22.898,22.9263,22.8416,22.8627,39377.0
2016-01-05 11:45:00,32.39,32.46,32.35,32.44,55787.0,22.8627,22.9121,22.8345,22.898,55787.0
2016-01-05 11:50:00,32.45,32.49,32.4,32.43,31875.0,22.9051,22.9333,22.8698,22.891,31875.0
2016-01-05 11:55:00,32.42,32.43,32.3,32.3,59914.0,22.8839,22.891,22.7992,22.7992,59914.0
2016-01-05 12:00:00,32.3,32.33,32.19,32.23,26299.0,22.7992,22.8204,22.7216,22.7498,26299.0
2016-01-05 12:05:00,32.23,32.24,32.15,32.18,28610.0,22.7498,22.7568,22.6933,22.7145,28610.0
2016-01-05 12:10:00,32.17,32.24,32.15,32.21,35696.0,22.7074,22.7568,22.6933,22.7357,35696.0
2016-01-05 12:15:00,32.21,32.21,32.08,32.1,37403.0,22.7357,22.7357,22.6439,22.658,37403.0
2016-01-05 12:20:00,32.11,32.11,32.06,32.11,24705.0,22.6651,22.6651,22.6298,22.6651,24705.0
2016-01-05 12:25:00,32.11,32.27,32.09,32.25,55682.0,22.6651,22.778,22.651,22.7639,55682.0
2016-01-05 12:30:00,32.24,32.37,32.23,32.34,46702.0,22.7568,22.8486,22.7498,22.8274,46702.0
2016-01-05 12:35:00,32.34,32.41,32.3,32.35,39907.0,22.8274,22.8768,22.7992,22.8345,39907.0
2016-01-05 12:40:00,32.35,32.35,32.2,32.2,23703.0,22.8345,22.8345,22.7286,22.7286,23703.0
2016-01-05 12:45:00,32.2,32.32,32.19,32.31,30797.0,22.7286,22.8133,22.7216,22.8063,30797.0
2016-01-05 12:50:00,32.31,32.31,32.22,32.27,18268.0,22.8063,22.8063,22.7427,22.778,18268.0
2016-01-05 12:55:00,32.27,32.29,32.2,32.23,27949.0,22.778,22.7921,22.7286,22.7498,27949.0
2016-01-05 13:00:00,32.23,32.34,32.21,32.33,25447.0,22.7498,22.8274,22.7357,22.8204,25447.0
2016-01-05 13:05:00,32.34,32.34,32.2,32.22,23874.0,22.8274,22.8274,22.7286,22.7427,23874.0
2016-01-05 13:10:00,32.22,32.28,32.18,32.19,30384.0,22.7427,22.7851,22.7145,22.7216,30384.0
2016-01-05 13:15:00,32.19,32.21,32.18,32.2,26943.0,22.7216,22.7357,22.7145,22.7286,26943.0
2016-01-05 13:20:00,32.18,32.19,32.14,32.17,30429.0,22.7145,22.7216,22.6863,22.7074,30429.0
2016-01-05 13:25:00,32.16,32.19,32.1,32.18,34019.0,22.7004,22.7216,22.658,22.7145,34019.0
2016-01-05 13:30:00,32.18,32.19,32.09,32.17,45353.0,22.7145,22.7216,22.651,22.7074,45353.0
2016-01-05 13:35:00,32.17,32.17,32.04,32.05,39422.0,22.7074,22.7074,22.6157,22.6227,39422.0
2016-01-05 13:40:00,32.04,32.22,32.04,32.2,49643.0,22.6157,22.7427,22.6157,22.7286,49643.0
2016-01-05 13:45:00,32.19,32.21,32.13,32.17,26024.0,22.7216,22.7357,22.6792,22.7074,26024.0
2016-01-05 13:50:00,32.17,32.33,32.17,32.33,47764.0,22.7074,22.8204,22.7074,22.8204,47764.0
2016-01-05 13:55:00,32.32,32.33,32.25,32.33,44936.0,22.8133,22.8204,22.7639,22.8204,44936.0
2016-01-05 14:00:00,32.32,32.48,32.32,32.47,77976.0,22.8133,22.9263,22.8133,22.9192,77976.0
2016-01-05 14:05:00,32.47,32.49,32.44,32.49,30013.0,22.9192,22.9333,22.898,22.9333,30013.0
2016-01-05 14:10:00,32.49,32.57,32.47,32.54,38754.0,22.9333,22.9898,22.9192,22.9686,38754.0
2016-01-05 14:15:00,32.53,32.79,32.52,32.76,77644.0,22.9615,23.1451,22.9545,23.1239,77644.0
2016-01-05 14:20:00,32.76,32.84,32.75,32.84,44382.0,23.1239,23.1804,23.1168,23.1804,44382.0
2016-01-05 14:25:00,32.85,32.91,32.76,32.76,85701.0,23.1874,23.2298,23.1239,23.1239,85701.0
2016-01-05 14:30:00,32.76,32.81,32.74,32.8,53405.0,23.1239,23.1592,23.1098,23.1521,53405.0
2016-01-05 14:35:00,32.8,32.85,32.78,32.81,50570.0,23.1521,23.1874,23.138,23.1592,50570.0
2016-01-05 14:40:00,32.82,32.83,32.76,32.76,43125.0,23.1662,23.1733,23.1239,23.1239,43125.0
2016-01-05 14:45:00,32.77,32.8,32.69,32.8,49463.0,23.131,23.1521,23.0745,23.1521,49463.0
2016-01-05 14:50:00,32.79,32.85,32.76,32.77,52918.0,23.1451,23.1874,23.1239,23.131,52918.0
2016-01-05 14:55:00,32.78,32.78,32.7,32.71,48151.0,23.138,23.138,23.0815,23.0886,48151.0
2016-01-05 15:00:00,32.71,32.8,32.68,32.79,48721.0,23.0886,23.1521,23.0674,23.1451,48721.0
2016-01-05 15:05:00,32.79,32.83,32.75,32.79,47535.0,23.1451,23.1733,23.1168,23.1451,47535.0
2016-01-05 15:10:00,32.78,32.84,32.76,32.83,50108.0,23.138,23.1804,23.1239,23.1733,50108.0
2016-01-05 15:15:00,32.83,32.86,32.79,32.83,79889.0,23.1733,23.1945,23.1451,23.1733,79889.0
2016-01-05 15:20:00,32.83,32.88,32.77,32.83,106220.0,23.1733,23.2086,23.131,23.1733,106220.0
2016-01-05 15:25:00,32.83,32.9,32.81,32.88,48450.0,23.1733,23.2227,23.1592,23.2086,48450.0
2016-01-05 15:30:00,32.88,32.91,32.82,32.85,111440.0,23.2086,23.2298,23.1662,23.1874,111440.0
2016-01-05 15:35:00,32.85,32.9,32.81,32.86,104116.0,23.1874,23.2227,23.1592,23.1945,104116.0
2016-01-05 15:40:00,32.86,32.92,32.8,32.86,135344.0,23.1945,23.2368,23.1521,23.1945,135344.0
2016-01-05 15:45:00,32.86,32.9,32.78,32.89,155577.0,23.1945,23.2227,23.138,23.2157,155577.0
2016-01-05 15:50:00,32.89,32.93,32.84,32.84,230337.0,23.2157,23.2439,23.1804,23.1804,230337.0
2016-01-05 15:55:00,32.85,32.91,32.78,32.83,534070.0,23.1874,23.2298,23.138,23.1733,534070.0
2016-01-06 09:30:00,31.61,31.63,31.27,31.33,110722.0,22.3122,22.3263,22.0722,22.1145,110722.0
2016-01-06 09:35:00,31.34,31.35,31.17,31.28,66795.0,22.1216,22.1286,22.0016,22.0792,66795.0
2016-01-06 09:40:00,31.29,31.29,31.11,31.14,76744.0,22.0863,22.0863,21.9592,21.9804,76744.0
2016-01-06 09:45:00,31.16,31.3,31.04,31.24,95079.0,21.9945,22.0933,21.9098,22.051,95079.0
2016-01-06 09:50:00,31.24,31.45,31.1,31.16,84147.0,22.051,22.1992,21.9522,21.9945,84147.0
2016-01-06 09:55:00,31.17,31.28,31.13,31.28,67615.0,22.0016,22.0792,21.9733,22.0792,67615.0
2016-01-06 10:00:00,31.25,31.26,30.91,30.92,100945.0,22.0581,22.0651,21.8181,21.8251,100945.0
2016-01-06 10:05:00,30.92,31.03,30.84,30.89,99067.0,21.8251,21.9028,21.7686,21.8039,99067.0
2016-01-06 10:10:00,30.9,30.96,30.83,30.96,44052.0,21.811,21.8534,21.7616,21.8534,44052.0
2016-01-06 10:15:00,30.95,30.95,30.85,30.93,61280.0,21.8463,21.8463,21.7757,21.8322,61280.0
2016-01-06 10:20:00,30.93,31.11,30.93,31.09,36071.0,21.8322,21.9592,21.8322,21.9451,36071.0
2016-01-06 10:25:00,31.1,31.16,31.03,31.15,42240.0,21.9522,21.9945,21.9028,21.9875,42240.0
2016-01-06 10:30:00,31.15,31.17,30.87,30.93,107534.0,21.9875,22.0016,21.7898,21.8322,107534.0
2016-01-06 10:35:00,30.94,30.94,30.6,30.61,151579.0,21.8392,21.8392,21.5992,21.6063,151579.0
2016-01-06 10:40:00,30.61,30.65,30.51,30.52,111780.0,21.6063,21.6345,21.5357,21.5428,111780.0
2016-01-06 10:45:00,30.51,30.51,30.31,30.45,112134.0,21.5357,21.5357,21.3945,21.4934,112134.0
2016-01-06 10:50:00,30.45,30.45,30.3,30.36,75225.0,21.4934,21.4934,21.3875,21.4298,75225.0
2016-01-06 10:55:00,30.36,30.57,30.34,30.52,78442.0,21.4298,21.5781,21.4157,21.5428,78442.0
2016-01-06 11:00:00,30.51,30.84,30.49,30.83,45631.0,21.5357,21.7686,21.5216,21.7616,45631.0
2016-01-06 11:05:00,30.83,30.86,30.7,30.75,71473.0,21.7616,21.7828,21.6698,21.7051,71473.0
2016-01-06 11:10:00,30.75,30.76,30.61,30.67,45762.0,21.7051,21.7122,21.6063,21.6487,45762.0
2016-01-06 11:15:00,30.67,30.81,30.64,30.78,46124.0,21.6487,21.7475,21.6275,21.7263,46124.0
2016-01-06 11:20:00,30.78,30.92,30.77,30.89,48655.0,21.7263,21.8251,21.7192,21.8039,48655.0
2016-01-06 11:25:00,30.89,30.9,30.78,30.85,51987.0,21.8039,21.811,21.7263,21.7757,51987.0
2016-01-06 11:30:00,30.86,30.89,30.71,30.79,97149.0,21.7828,21.8039,21.6769,21.7334,97149.0
2016-01-06 11:35:00,30.79,30.85,30.76,30.84,106701.0,21.7334,21.7757,21.7122,21.7686,106701.0
2016-01-06 11:40:00,30.84,30.87,30.72,30.73,102885.0,21.7686,21.7898,21.6839,21.691,102885.0
2016-01-06 11:45:00,30.73,30.74,30.61,30.63,47515.0,21.691,21.6981,21.6063,21.6204,47515.0
2016-01-06 11:50:00,30.62,30.66,30.59,30.64,89984.0,21.6134,21.6416,21.5922,21.6275,89984.0
2016-01-06 11:55:00,30.63,30.63,30.53,30.55,137530.0,21.6204,21.6204,21.5498,21.564,137530.0
2016-01-06 12:00:00,30.55,30.58,30.5,30.51,44797.0,21.564,21.5851,21.5287,21.5357,44797.0
2016-01-06 12:05:00,30.5,30.51,30.43,30.5,39830.0,21.5287,21.5357,21.4792,21.5287,39830.0
2016-01-06 12:10:00,30.5,30.5,30.44,30.48,24611.0,21.5287,21.5287,21.4863,21.5145,24611.0
2016-01-06 12:15:00,30.48,30.52,30.44,30.45,26538.0,21.5145,21.5428,21.4863,21.4934,26538.0
2016-01-06 12:20:00,30.46,30.51,30.42,30.5,34126.0,21.5004,21.5357,21.4722,21.5287,34126.0
2016-01-06 12:25:00,30.5,30.52,30.46,30.47,26039.0,21.5287,21.5428,21.5004,21.5075,26039.0
2016-01-06 12:30:00,30.47,30.53,30.45,30.51,30599.0,21.5075,21.5498,21.4934,21.5357,30599.0
2016-01-06 12:35:00,30.51,30.66,30.5,30.57,29321.0,21.5357,21.6416,21.5287,21.5781,29321.0
2016-01-06 12:40:00,30.57,30.57,30.53,30.57,30451.0,21.5781,21.5781,21.5498,21.5781,30451.0
2016-01-06 12:45:00,30.57,30.64,30.57,30.59,35346.0,21.5781,21.6275,21.5781,21.5922,35346.0
2016-01-06 12:50:00,30.59,30.65,30.59,30.6,28487.0,21.5922,21.6345,21.5922,21.5992,28487.0
2016-01-06 12:55:00,30.6,30.63,30.57,30.58,48320.0,21.5992,21.6204,21.5781,21.5851,48320.0
2016-01-06 13:00:00,30.58,30.58,30.51,30.53,39023.0,21.5851,21.5851,21.5357,21.5498,39023.0
2016-01-06 13:05:00,30.54,30.58,30.51,30.52,38477.0,21.5569,21.5851,21.5357,21.5428,38477.0
2016-01-06 13:10:00,30.52,30.52,30.39,30.4,64004.0,21.5428,21.5428,21.451,21.4581,64004.0
2016-01-06 13:15:00,30.4,30.51,30.4,30.5,136948.0,21.4581,21.5357,21.4581,21.5287,136948.0
2016-01-06 13:20:00,30.5,30.51,30.45,30.46,73345.0,21.5287,21.5357,21.4934,21.5004,73345.0
2016-01-06 13:25:00,30.46,30.52,30.44,30.51,35926.0,21.5004,21.5428,21.4863,21.5357,35926.0
2016-01-06 13:30:00,30.51,30.61,30.51,30.61,96597.0,21.5357,21.6063,21.5357,21.6063,96597.0
2016-01-06 13:35:00,30.61,30.64,30.54,30.55,43592.0,21.6063,21.6275,21.5569,21.564,43592.0
2016-01-06 13:40:00,30.56,30.56,30.44,30.48,53020.0,21.571,21.571,21.4863,21.5145,53020.0
2016-01-06 13:45:00,30.48,30.53,30.45,30.47,51116.0,21.5145,21.5498,21.4934,21.5075,51116.0
2016-01-06 13:50:00,30.45,30.52,30.41,30.51,54861.0,21.4934,21.5428,21.4651,21.5357,54861.0
2016-01-06 13:55:00,30.51,30.52,30.38,30.38,31725.0,21.5357,21.5428,21.444,21.444,31725.0
2016-01-06 14:00:00,30.39,30.47,30.37,30.4,45750.0,21.451,21.5075,21.4369,21.4581,45750.0
2016-01-06 14:05:00,30.4,30.51,30.39,30.5,57432.0,21.4581,21.5357,21.451,21.5287,57432.0
2016-01-06 14:10:00,30.51,30.52,30.4,30.51,44068.0,21.5357,21.5428,21.4581,21.5357,44068.0
2016-01-06 14:15:00,30.51,30.6,30.51,30.58,47295.0,21.5357,21.5992,21.5357,21.5851,47295.0
2016-01-06 14:20:00,30.58,30.59,30.48,30.49,31935.0,21.5851,21.5922,21.5145,21.5216,31935.0
2016-01-06 14:25:00,30.49,30.52,30.42,30.44,46824.0,21.5216,21.5428,21.4722,21.4863,46824.0
2016-01-06 14:30:00,30.44,30.51,30.43,30.47,55776.0,21.4863,21.5357,21.4792,21.5075,55776.0
2016-01-06 14:35:00,30.47,30.52,30.4,30.4,89484.0,21.5075,21.5428,21.4581,21.4581,89484.0
2016-01-06 14:40:00,30.4,30.41,30.29,30.39,135408.0,21.4581,21.4651,21.3804,21.451,135408.0
2016-01-06 14:45:00,30.38,30.42,30.29,30.3,181152.0,21.444,21.4722,21.3804,21.3875,181152.0
2016-01-06 14:50:00,30.3,30.35,30.29,30.32,48286.0,21.3875,21.4228,21.3804,21.4016,48286.0
2016-01-06 14:55:00,30.31,30.32,30.24,30.27,49097.0,21.3945,21.4016,21.3451,21.3663,49097.0
2016-01-06 15:00:00,30.27,30.31,30.22,30.31,70139.0,21.3663,21.3945,21.331,21.3945,70139.0
2016-01-06 15:05:00,30.31,30.39,30.3,30.38,49277.0,21.3945,21.451,21.3875,21.444,49277.0
2016-01-06 15:10:00,30.37,30.4,30.34,30.37,76315.0,21.4369,21.4581,21.4157,21.4369,76315.0
2016-01-06 15:15:00,30.37,30.38,30.28,30.35,83661.0,21.4369,21.444,21.3734,21.4228,83661.0
2016-01-06 15:20:00,30.35,30.36,30.3,30.31,63864.0,21.4228,21.4298,21.3875,21.3945,63864.0
2016-01-06 15:25:00,30.32,30.36,30.3,30.32,73309.0,21.4016,21.4298,21.3875,21.4016,73309.0
2016-01-06 15:30:00,30.32,30.37,30.28,30.32,192757.0,21.4016,21.4369,21.3734,21.4016,192757.0
2016-01-06 15:35:00,30.32,30.34,30.3,30.31,232438.0,21.4016,21.4157,21.3875,21.3945,232438.0
2016-01-06 15:40:00,30.32,30.36,30.29,30.31,223779.0,21.4016,21.4298,21.3804,21.3945,223779.0
2016-01-06 15:45:00,30.32,30.35,30.26,30.28,201265.0,21.4016,21.4228,21.3593,21.3734,201265.0
2016-01-06 15:50:00,30.29,30.29,30.18,30.19,237828.0,21.3804,21.3804,21.3028,21.3098,237828.0
2016-01-06 15:55:00,30.2,30.24,30.13,30.23,748925.0,21.3169,21.3451,21.2675,21.3381,748925.0
2016-01-07 09:30:00,29.21,29.25,28.9,28.91,354166.0,20.6181,20.6463,20.3993,20.4063,354166.0
2016-01-07 09:35:00,28.92,29.4,28.92,29.35,318671.0,20.4134,20.7522,20.4134,20.7169,318671.0
2016-01-07 09:40:00,29.36,29.63,29.35,29.53,253410.0,20.724,20.9146,20.7169,20.844,253410.0
2016-01-07 09:45:00,29.54,29.56,29.31,29.46,135519.0,20.851,20.8652,20.6887,20.7946,135519.0
2016-01-07 09:50:00,29.44,29.72,29.42,29.53,205045.0,20.7804,20.9781,20.7663,20.844,205045.0
2016-01-07 09:55:00,29.53,29.54,29.3,29.39,137934.0,20.844,20.851,20.6816,20.7452,137934.0
2016-01-07 10:00:00,29.38,29.39,29.16,29.21,177447.0,20.7381,20.7452,20.5828,20.6181,177447.0
2016-01-07 10:05:00,29.2,29.21,29.07,29.13,90261.0,20.611,20.6181,20.5193,20.5616,90261.0
2016-01-07 10:10:00,29.12,29.45,29.08,29.43,155261.0,20.5546,20.7875,20.5263,20.7734,155261.0
2016-01-07 10:15:00,29.43,29.61,29.43,29.6,243510.0,20.7734,20.9004,20.7734,20.8934,243510.0
2016-01-07 10:20:00,29.6,29.6,29.42,29.48,106196.0,20.8934,20.8934,20.7663,20.8087,106196.0
2016-01-07 10:25:00,29.49,29.65,29.48,29.58,132212.0,20.8157,20.9287,20.8087,20.8793,132212.0
2016-01-07 10:30:00,29.6,30.03,29.57,30.03,225749.0,20.8934,21.1969,20.8722,21.1969,225749.0
2016-01-07 10:35:00,30.01,30.05,29.84,29.84,125294.0,21.1828,21.211,21.0628,21.0628,125294.0
2016-01-07 10:40:00,29.84,29.92,29.68,29.69,83297.0,21.0628,21.1193,20.9499,20.9569,83297.0
2016-01-07 10:45:00,29.7,29.83,29.65,29.75,69264.0,20.964,21.0557,20.9287,20.9993,69264.0
2016-01-07 10:50:00,29.74,30.05,29.67,30.02,133130.0,20.9922,21.211,20.9428,21.1898,133130.0
2016-01-07 10:55:00,30.01,30.12,30.0,30.1,132977.0,21.1828,21.2604,21.1757,21.2463,132977.0
2016-01-07 11:00:00,30.1,30.13,29.92,29.95,198855.0,21.2463,21.2675,21.1193,21.1404,198855.0
2016-01-07 11:05:00,29.95,30.13,29.92,30.05,118775.0,21.1404,21.2675,21.1193,21.211,118775.0
2016-01-07 11:10:00,30.05,30.06,29.82,29.82,92200.0,21.211,21.2181,21.0487,21.0487,92200.0
2016-01-07 11:15:00,29.82,30.01,29.75,29.93,75167.0,21.0487,21.1828,20.9993,21.1263,75167.0
2016-01-07 11:20:00,29.92,29.95,29.74,29.75,104093.0,21.1193,21.1404,20.9922,20.9993,104093.0
2016-01-07 11:25:00,29.75,29.92,29.73,29.88,226522.0,20.9993,21.1193,20.9851,21.091,226522.0
2016-01-07 11:30:00,29.87,29.88,29.76,29.85,81920.0,21.084,21.091,21.0063,21.0699,81920.0
2016-01-07 11:35:00,29.84,30.01,29.79,30.0,159830.0,21.0628,21.1828,21.0275,21.1757,159830.0
2016-01-07 11:40:00,30.0,30.01,29.89,29.93,77475.0,21.1757,21.1828,21.0981,21.1263,77475.0
2016-01-07 11:45:00,29.93,29.93,29.69,29.75,73494.0,21.1263,21.1263,20.9569,20.9993,73494.0
2016-01-07 11:50:00,29.75,29.79,29.68,29.69,71808.0,20.9993,21.0275,20.9499,20.9569,71808.0
2016-01-07 11:55:00,29.7,29.74,29.67,29.68,114259.0,20.964,20.9922,20.9428,20.9499,114259.0
2016-01-07 12:00:00,29.67,29.72,29.65,29.65,125123.0,20.9428,20.9781,20.9287,20.9287,125123.0
2016-01-07 12:05:00,29.65,29.65,29.52,29.52,76850.0,20.9287,20.9287,20.8369,20.8369,76850.0
2016-01-07 12:10:00,29.52,29.6,29.5,29.59,47828.0,20.8369,20.8934,20.8228,20.8863,47828.0
2016-01-07 12:15:00,29.59,29.7,29.57,29.7,103416.0,20.8863,20.964,20.8722,20.964,103416.0
2016-01-07 12:20:00,29.69,29.74,29.69,29.71,38854.0,20.9569,20.9922,20.9569,20.971,38854.0
2016-01-07 12:25:00,29.71,29.74,29.69,29.74,51939.0,20.971,20.9922,20.9569,20.9922,51939.0
2016-01-07 12:30:00,29.74,29.76,29.6,29.61,57108.0,20.9922,21.0063,20.8934,20.9004,57108.0
2016-01-07 12:35:00,29.6,29.6,29.47,29.48,60973.0,20.8934,20.8934,20.8016,20.8087,60973.0
2016-01-07 12:40:00,29.48,29.56,29.47,29.55,43945.0,20.8087,20.8652,20.8016,20.8581,43945.0
2016-01-07 12:45:00,29.56,29.66,29.55,29.64,61141.0,20.8652,20.9357,20.8581,20.9216,61141.0
2016-01-07 12:50:00,29.63,29.72,29.62,29.7,57415.0,20.9146,20.9781,20.9075,20.964,57415.0
2016-01-07 12:55:00,29.7,29.72,29.57,29.59,74928.0,20.964,20.9781,20.8722,20.8863,74928.0
2016-01-07 13:00:00,29.59,29.62,29.56,29.58,55838.0,20.8863,20.9075,20.8652,20.8793,55838.0
2016-01-07 13:05:00,29.58,29.6,29.48,29.48,61002.0,20.8793,20.8934,20.8087,20.8087,61002.0
2016-01-07 13:10:00,29.48,29.49,29.42,29.48,88672.0,20.8087,20.8157,20.7663,20.8087,88672.0
2016-01-07 13:15:00,29.47,29.52,29.43,29.43,63189.0,20.8016,20.8369,20.7734,20.7734,63189.0
2016-01-07 13:20:00,29.42,29.42,29.33,29.39,55597.0,20.7663,20.7663,20.7028,20.7452,55597.0
2016-01-07 13:25:00,29.39,29.45,29.28,29.29,102478.0,20.7452,20.7875,20.6675,20.6746,102478.0
2016-01-07 13:30:00,29.28,29.29,29.19,29.22,130680.0,20.6675,20.6746,20.604,20.6252,130680.0
2016-01-07 13:35:00,29.24,29.24,29.12,29.2,83171.0,20.6393,20.6393,20.5546,20.611,83171.0
2016-01-07 13:40:00,29.2,29.2,29.09,29.17,81358.0,20.611,20.611,20.5334,20.5899,81358.0
2016-01-07 13:45:00,29.17,29.2,29.1,29.18,89126.0,20.5899,20.611,20.5405,20.5969,89126.0
2016-01-07 13:50:00,29.18,29.2,29.09,29.09,39726.0,20.5969,20.611,20.5334,20.5334,39726.0
2016-01-07 13:55:00,29.08,29.12,28.95,28.96,96249.0,20.5263,20.5546,20.4346,20.4416,96249.0
2016-01-07 14:00:00,28.96,29.03,28.96,28.98,169624.0,20.4416,20.491,20.4416,20.4558,169624.0
2016-01-07 14:05:00,28.97,28.99,28.86,28.87,86261.0,20.4487,20.4628,20.3711,20.3781,86261.0
2016-01-07 14:10:00,28.87,28.87,28.68,28.69,135511.0,20.3781,20.3781,20.244,20.2511,135511.0
2016-01-07 14:15:00,28.68,28.69,28.59,28.68,164555.0,20.244,20.2511,20.1805,20.244,164555.0
2016-01-07 14:20:00,28.68,28.69,28.4,28.49,274986.0,20.244,20.2511,20.0464,20.1099,274986.0
2016-01-07 14:25:00,28.49,28.54,28.42,28.44,75383.0,20.1099,20.1452,20.0605,20.0746,75383.0
2016-01-07 14:30:00,28.45,28.47,28.32,28.4,82505.0,20.0816,20.0958,19.9899,20.0464,82505.0
2016-01-07 14:35:00,28.4,28.53,28.39,28.52,168768.0,20.0464,20.1381,20.0393,20.1311,168768.0
2016-01-07 14:40:00,28.53,28.59,28.48,28.57,92386.0,20.1381,20.1805,20.1028,20.1664,92386.0
2016-01-07 14:45:00,28.58,28.58,28.51,28.57,101181.0,20.1734,20.1734,20.124,20.1664,101181.0
2016-01-07 14:50:00,28.57,28.57,28.37,28.4,101402.0,20.1664,20.1664,20.0252,20.0464,101402.0
2016-01-07 14:55:00,28.39,28.44,28.27,28.28,112196.0,20.0393,20.0746,19.9546,19.9617,112196.0
2016-01-07 15:00:00,28.28,28.29,28.2,28.21,83865.0,19.9617,19.9687,19.9052,19.9122,83865.0
2016-01-07 15:05:00,28.21,28.24,28.19,28.22,100100.0,19.9122,19.9334,19.8981,19.9193,100100.0
2016-01-07 15:10:00,28.23,28.3,28.2,28.23,89852.0,19.9264,19.9758,19.9052,19.9264,89852.0
2016-01-07 15:15:00,28.23,28.23,28.15,28.16,94951.0,19.9264,19.9264,19.8699,19.877,94951.0
2016-01-07 15:20:00,28.16,28.17,28.09,28.1,146453.0,19.877,19.884,19.8275,19.8346,146453.0
2016-01-07 15:25:00,28.1,28.11,28.05,28.07,105807.0,19.8346,19.8417,19.7993,19.8134,105807.0
2016-01-07 15:30:00,28.06,28.11,28.05,28.09,395964.0,19.8064,19.8417,19.7993,19.8275,395964.0
2016-01-07 15:35:00,28.09,28.1,28.05,28.08,251163.0,19.8275,19.8346,19.7993,19.8205,251163.0
2016-01-07 15:40:00,28.08,28.08,27.9,27.92,327001.0,19.8205,19.8205,19.6934,19.7075,327001.0
2016-01-07 15:45:00,27.91,28.11,27.91,28.06,238604.0,19.7005,19.8417,19.7005,19.8064,238604.0
2016-01-07 15:50:00,28.06,28.14,28.02,28.13,262095.0,19.8064,19.8628,19.7781,19.8558,262095.0
2016-01-07 15:55:00,28.12,28.16,28.06,28.06,393644.0,19.8487,19.877,19.8064,19.8064,393644.0
2016-01-08 09:30:00,28.35,28.64,28.21,28.55,161294.0,20.0111,20.2158,19.9122,20.1522,161294.0
2016-01-08 09:35:00,28.55,28.73,28.45,28.64,164420.0,20.1522,20.2793,20.0816,20.2158,164420.0
2016-01-08 09:40:00,28.64,28.66,28.08,28.09,175396.0,20.2158,20.2299,19.8205,19.8275,175396.0
2016-01-08 09:45:00,28.09,28.28,28.09,28.15,111303.0,19.8275,19.9617,19.8275,19.8699,111303.0
2016-01-08 09:50:00,28.15,28.16,27.74,27.77,146921.0,19.8699,19.877,19.5805,19.6017,146921.0
2016-01-08 09:55:00,27.8,27.89,27.7,27.78,120283.0,19.6228,19.6864,19.5523,19.6087,120283.0
2016-01-08 10:00:00,27.78,27.78,27.58,27.6,83185.0,19.6087,19.6087,19.4676,19.4817,83185.0
2016-01-08 10:05:00,27.6,27.7,27.52,27.57,99774.0,19.4817,19.5523,19.4252,19.4605,99774.0
2016-01-08 10:10:00,27.58,27.67,27.55,27.61,107658.0,19.4676,19.5311,19.4464,19.4887,107658.0
2016-01-08 10:15:00,27.62,27.88,27.61,27.69,95424.0,19.4958,19.6793,19.4887,19.5452,95424.0
2016-01-08 10:20:00,27.7,27.83,27.69,27.79,62792.0,19.5523,19.644,19.5452,19.6158,62792.0
2016-01-08 10:25:00,27.8,28.08,27.8,27.99,117127.0,19.6228,19.8205,19.6228,19.757,117127.0
2016-01-08 10:30:00,28.0,28.13,27.96,28.09,72656.0,19.764,19.8558,19.7358,19.8275,72656.0
2016-01-08 10:35:00,28.1,28.12,27.93,27.94,54698.0,19.8346,19.8487,19.7146,19.7217,54698.0
2016-01-08 10:40:00,27.93,27.99,27.88,27.92,51551.0,19.7146,19.757,19.6793,19.7075,51551.0
2016-01-08 10:45:00,27.91,28.19,27.89,28.12,60080.0,19.7005,19.8981,19.6864,19.8487,60080.0
2016-01-08 10:50:00,28.12,28.15,28.04,28.04,155159.0,19.8487,19.8699,19.7922,19.7922,155159.0
2016-01-08 10:55:00,28.04,28.12,27.91,27.91,78051.0,19.7922,19.8487,19.7005,19.7005,78051.0
2016-01-08 11:00:00,27.91,28.05,27.91,27.96,70639.0,19.7005,19.7993,19.7005,19.7358,70639.0
2016-01-08 11:05:00,27.97,27.99,27.79,27.88,75252.0,19.7428,19.757,19.6158,19.6793,75252.0
2016-01-08 11:10:00,27.89,27.9,27.77,27.79,56807.0,19.6864,19.6934,19.6017,19.6158,56807.0
2016-01-08 11:15:00,27.78,27.79,27.67,27.68,65464.0,19.6087,19.6158,19.5311,19.5381,65464.0
2016-01-08 11:20:00,27.67,27.69,27.61,27.62,46035.0,19.5311,19.5452,19.4887,19.4958,46035.0
2016-01-08 11:25:00,27.61,27.62,27.51,27.58,76645.0,19.4887,19.4958,19.4181,19.4676,76645.0
2016-01-08 11:30:00,27.59,27.59,27.46,27.51,73524.0,19.4746,19.4746,19.3829,19.4181,73524.0
2016-01-08 11:35:00,27.51,27.63,27.48,27.57,78993.0,19.4181,19.5028,19.397,19.4605,78993.0
2016-01-08 11:40:00,27.58,27.84,27.45,27.81,105121.0,19.4676,19.6511,19.3758,19.6299,105121.0
2016-01-08 11:45:00,27.84,27.84,27.73,27.76,133414.0,19.6511,19.6511,19.5734,19.5946,133414.0
2016-01-08 11:50:00,27.78,27.86,27.7,27.86,109932.0,19.6087,19.6652,19.5523,19.6652,109932.0
2016-01-08 11:55:00,27.86,28.0,27.83,27.95,75231.0,19.6652,19.764,19.644,19.7287,75231.0
2016-01-08 12:00:00,27.96,27.98,27.75,27.77,44318.0,19.7358,19.7499,19.5875,19.6017,44318.0
2016-01-08 12:05:00,27.77,27.87,27.77,27.85,34041.0,19.6017,19.6723,19.6017,19.6581,34041.0
2016-01-08 12:10:00,27.85,27.91,27.8,27.91,30294.0,19.6581,19.7005,19.6228,19.7005,30294.0
2016-01-08 12:15:00,27.91,28.08,27.9,28.05,201632.0,19.7005,19.8205,19.6934,19.7993,201632.0
2016-01-08 12:20:00,28.04,28.13,28.02,28.11,67280.0,19.7922,19.8558,19.7781,19.8417,67280.0
2016-01-08 12:25:00,28.1,28.21,28.05,28.19,55511.0,19.8346,19.9122,19.7993,19.8981,55511.0
2016-01-08 12:30:00,28.19,28.2,28.09,28.1,30564.0,19.8981,19.9052,19.8275,19.8346,30564.0
2016-01-08 12:35:00,28.11,28.12,28.05,28.05,40912.0,19.8417,19.8487,19.7993,19.7993,40912.0
2016-01-08 12:40:00,28.06,28.1,28.01,28.09,55248.0,19.8064,19.8346,19.7711,19.8275,55248.0
2016-01-08 12:45:00,28.09,28.16,28.04,28.14,42876.0,19.8275,19.877,19.7922,19.8628,42876.0
2016-01-08 12:50:00,28.13,28.13,27.97,28.07,61130.0,19.8558,19.8558,19.7428,19.8134,61130.0
2016-01-08 12:55:00,28.07,28.1,28.02,28.08,36487.0,19.8134,19.8346,19.7781,19.8205,36487.0
2016-01-08 13:00:00,28.08,28.22,28.07,28.16,95061.0,19.8205,19.9193,19.8134,19.877,95061.0
2016-01-08 13:05:00,28.15,28.16,28.01,28.12,59177.0,19.8699,19.877,19.7711,19.8487,59177.0
2016-01-08 13:10:00,28.11,28.11,28.02,28.05,82032.0,19.8417,19.8417,19.7781,19.7993,82032.0
2016-01-08 13:15:00,28.05,28.16,28.03,28.14,44624.0,19.7993,19.877,19.7852,19.8628,44624.0
2016-01-08 13:20:00,28.13,28.15,28.03,28.03,58721.0,19.8558,19.8699,19.7852,19.7852,58721.0
2016-01-08 13:25:00,28.02,28.08,27.97,28.01,79236.0,19.7781,19.8205,19.7428,19.7711,79236.0
2016-01-08 13:30:00,28.01,28.13,28.01,28.12,36311.0,19.7711,19.8558,19.7711,19.8487,36311.0
2016-01-08 13:35:00,28.13,28.27,28.13,28.25,54642.0,19.8558,19.9546,19.8558,19.9405,54642.0
2016-01-08 13:40:00,28.25,28.37,28.22,28.36,66413.0,19.9405,20.0252,19.9193,20.0181,66413.0
2016-01-08 13:45:00,28.37,28.44,28.31,28.38,75773.0,20.0252,20.0746,19.9828,20.0322,75773.0
2016-01-08 13:50:00,28.38,28.44,28.35,28.41,44487.0,20.0322,20.0746,20.0111,20.0534,44487.0
2016-01-08 13:55:00,28.42,28.46,28.38,28.46,48937.0,20.0605,20.0887,20.0322,20.0887,48937.0
2016-01-08 14:00:00,28.46,28.58,28.44,28.58,87619.0,20.0887,20.1734,20.0746,20.1734,87619.0
2016-01-08 14:05:00,28.58,28.7,28.54,28.7,76814.0,20.1734,20.2581,20.1452,20.2581,76814.0
2016-01-08 14:10:00,28.7,28.7,28.53,28.53,56080.0,20.2581,20.2581,20.1381,20.1381,56080.0
2016-01-08 14:15:00,28.53,28.72,28.47,28.72,92923.0,20.1381,20.2722,20.0958,20.2722,92923.0
2016-01-08 14:20:00,28.72,28.74,28.66,28.68,98593.0,20.2722,20.2863,20.2299,20.244,98593.0
2016-01-08 14:25:00,28.69,28.72,28.6,28.69,99856.0,20.2511,20.2722,20.1875,20.2511,99856.0
2016-01-08 14:30:00,28.68,28.74,28.65,28.65,73849.0,20.244,20.2863,20.2228,20.2228,73849.0
2016-01-08 14:35:00,28.65,28.78,28.65,28.75,119907.0,20.2228,20.3146,20.2228,20.2934,119907.0
2016-01-08 14:40:00,28.75,28.92,28.71,28.91,105298.0,20.2934,20.4134,20.2652,20.4063,105298.0
2016-01-08 14:45:00,28.91,28.93,28.85,28.92,91988.0,20.4063,20.4205,20.364,20.4134,91988.0
2016-01-08 14:50:00,28.92,28.93,28.8,28.86,149925.0,20.4134,20.4205,20.3287,20.3711,149925.0
2016-01-08 14:55:00,28.85,28.88,28.73,28.75,90201.0,20.364,20.3852,20.2793,20.2934,90201.0
2016-01-08 15:00:00,28.73,28.88,28.73,28.87,116768.0,20.2793,20.3852,20.2793,20.3781,116768.0
2016-01-08 15:05:00,28.86,28.88,28.81,28.84,72968.0,20.3711,20.3852,20.3358,20.3569,72968.0
2016-01-08 15:10:00,28.83,28.89,28.72,28.77,111570.0,20.3499,20.3922,20.2722,20.3075,111570.0
2016-01-08 15:15:00,28.78,28.85,28.74,28.76,112001.0,20.3146,20.364,20.2863,20.3005,112001.0
2016-01-08 15:20:00,28.76,28.89,28.76,28.84,99363.0,20.3005,20.3922,20.3005,20.3569,99363.0
2016-01-08 15:25:00,28.84,28.87,28.69,28.74,101202.0,20.3569,20.3781,20.2511,20.2863,101202.0
2016-01-08 15:30:00,28.74,28.75,28.65,28.71,159333.0,20.2863,20.2934,20.2228,20.2652,159333.0
2016-01-08 15:35:00,28.7,28.76,28.61,28.61,201331.0,20.2581,20.3005,20.1946,20.1946,201331.0
2016-01-08 15:40:00,28.62,28.7,28.57,28.64,177976.0,20.2016,20.2581,20.1664,20.2158,177976.0
2016-01-08 15:45:00,28.64,28.65,28.54,28.55,214981.0,20.2158,20.2228,20.1452,20.1522,214981.0
2016-01-08 15:50:00,28.56,28.59,28.43,28.44,218258.0,20.1593,20.1805,20.0675,20.0746,218258.0
2016-01-08 15:55:00,28.43,28.53,28.43,28.49,316503.0,20.0675,20.1381,20.0675,20.1099,316503.0
2016-01-11 09:30:00,28.8,28.83,28.3,28.4,151671.0,20.3287,20.3499,19.9758,20.0464,151671.0
2016-01-11 09:35:00,28.4,28.43,27.97,28.22,111017.0,20.0464,20.0675,19.7428,19.9193,111017.0
2016-01-11 09:40:00,28.2,28.23,28.03,28.04,70773.0,19.9052,19.9264,19.7852,19.7922,70773.0
2016-01-11 09:45:00,28.05,28.16,27.96,27.98,102270.0,19.7993,19.877,19.7358,19.7499,102270.0
2016-01-11 09:50:00,27.97,27.97,27.82,27.89,88491.0,19.7428,19.7428,19.637,19.6864,88491.0
2016-01-11 09:55:00,27.89,28.12,27.82,28.09,197916.0,19.6864,19.8487,19.637,19.8275,197916.0
2016-01-11 10:00:00,28.09,28.12,27.92,27.98,85414.0,19.8275,19.8487,19.7075,19.7499,85414.0
2016-01-11 10:05:00,28.0,28.0,27.82,27.94,90801.0,19.764,19.764,19.637,19.7217,90801.0
2016-01-11 10:10:00,27.95,28.25,27.95,28.12,90793.0,19.7287,19.9405,19.7287,19.8487,90793.0
2016-01-11 10:15:00,28.11,28.13,27.97,28.11,74354.0,19.8417,19.8558,19.7428,19.8417,74354.0
2016-01-11 10:20:00,28.1,28.19,27.98,27.99,79756.0,19.8346,19.8981,19.7499,19.757,79756.0
2016-01-11 10:25:00,27.99,28.05,27.88,27.97,68231.0,19.757,19.7993,19.6793,19.7428,68231.0
2016-01-11 10:30:00,27.97,28.23,27.97,28.22,124127.0,19.7428,19.9264,19.7428,19.9193,124127.0
2016-01-11 10:35:00,28.22,28.3,27.97,27.99,88769.0,19.9193,19.9758,19.7428,19.757,88769.0
2016-01-11 10:40:00,28.0,28.2,28.0,28.16,79253.0,19.764,19.9052,19.764,19.877,79253.0
2016-01-11 10:45:00,28.15,28.16,27.9,28.0,105623.0,19.8699,19.877,19.6934,19.764,105623.0
2016-01-11 10:50:00,28.0,28.01,27.78,27.81,109741.0,19.764,19.7711,19.6087,19.6299,109741.0
2016-01-11 10:55:00,27.8,27.92,27.69,27.81,134070.0,19.6228,19.7075,19.5452,19.6299,134070.0
2016-01-11 11:00:00,27.8,27.83,27.71,27.75,98670.0,19.6228,19.644,19.5593,19.5875,98670.0
2016-01-11 11:05:00,27.73,27.77,27.62,27.7,129562.0,19.5734,19.6017,19.4958,19.5523,129562.0
2016-01-11 11:10:00,27.69,27.81,27.67,27.71,130712.0,19.5452,19.6299,19.5311,19.5593,130712.0
2016-01-11 11:15:00,27.71,27.84,27.7,27.76,121476.0,19.5593,19.6511,19.5523,19.5946,121476.0
2016-01-11 11:20:00,27.77,27.88,27.75,27.85,162978.0,19.6017,19.6793,19.5875,19.6581,162978.0
2016-01-11 11:25:00,27.83,27.87,27.71,27.71,76840.0,19.644,19.6723,19.5593,19.5593,76840.0
2016-01-11 11:30:00,27.71,27.71,27.54,27.62,92111.0,19.5593,19.5593,19.4393,19.4958,92111.0
2016-01-11 11:35:00,27.61,27.65,27.56,27.6,82826.0,19.4887,19.517,19.4534,19.4817,82826.0
2016-01-11 11:40:00,27.6,27.75,27.51,27.52,71546.0,19.4817,19.5875,19.4181,19.4252,71546.0
2016-01-11 11:45:00,27.53,27.6,27.41,27.47,112302.0,19.4323,19.4817,19.3476,19.3899,112302.0
2016-01-11 11:50:00,27.47,27.6,27.45,27.53,39903.0,19.3899,19.4817,19.3758,19.4323,39903.0
2016-01-11 11:55:00,27.53,27.56,27.44,27.55,86496.0,19.4323,19.4534,19.3687,19.4464,86496.0
2016-01-11 12:00:00,27.55,27.57,27.42,27.42,80020.0,19.4464,19.4605,19.3546,19.3546,80020.0
2016-01-11 12:05:00,27.41,27.41,27.33,27.37,47532.0,19.3476,19.3476,19.2911,19.3193,47532.0
2016-01-11 12:10:00,27.37,27.37,27.26,27.28,52799.0,19.3193,19.3193,19.2417,19.2558,52799.0
2016-01-11 12:15:00,27.28,27.37,27.26,27.29,69913.0,19.2558,19.3193,19.2417,19.2629,69913.0
2016-01-11 12:20:00,27.28,27.3,27.17,27.23,84589.0,19.2558,19.2699,19.1782,19.2205,84589.0
2016-01-11 12:25:00,27.22,27.24,27.06,27.11,81811.0,19.2134,19.2276,19.1005,19.1358,81811.0
2016-01-11 12:30:00,27.1,27.22,27.09,27.22,43724.0,19.1287,19.2134,19.1217,19.2134,43724.0
2016-01-11 12:35:00,27.22,27.34,27.22,27.25,50435.0,19.2134,19.2981,19.2134,19.2346,50435.0
2016-01-11 12:40:00,27.24,27.33,27.18,27.32,83013.0,19.2276,19.2911,19.1852,19.284,83013.0
2016-01-11 12:45:00,27.32,27.34,27.23,27.27,40190.0,19.284,19.2981,19.2205,19.2487,40190.0
2016-01-11 12:50:00,27.28,27.38,27.28,27.28,73199.0,19.2558,19.3264,19.2558,19.2558,73199.0
2016-01-11 12:55:00,27.28,27.3,27.14,27.19,78630.0,19.2558,19.2699,19.157,19.1923,78630.0
2016-01-11 13:00:00,27.19,27.23,27.13,27.18,58890.0,19.1923,19.2205,19.1499,19.1852,58890.0
2016-01-11 13:05:00,27.17,27.19,27.09,27.1,92729.0,19.1782,19.1923,19.1217,19.1287,92729.0
2016-01-11 13:10:00,27.1,27.11,26.87,26.87,207598.0,19.1287,19.1358,18.9664,18.9664,207598.0
2016-01-11 13:15:00,26.87,26.95,26.86,26.91,236715.0,18.9664,19.0229,18.9593,18.9946,236715.0
2016-01-11 13:20:00,26.91,26.92,26.75,26.77,161515.0,18.9946,19.0017,18.8817,18.8958,161515.0
2016-01-11 13:25:00,26.77,26.77,26.65,26.66,163715.0,18.8958,18.8958,18.8111,18.8182,163715.0
2016-01-11 13:30:00,26.65,26.65,26.54,26.55,123320.0,18.8111,18.8111,18.7335,18.7405,123320.0
2016-01-11 13:35:00,26.55,26.67,26.51,26.65,83560.0,18.7405,18.8252,18.7123,18.8111,83560.0
2016-01-11 13:40:00,26.65,26.67,26.59,26.64,54265.0,18.8111,18.8252,18.7688,18.804,54265.0
2016-01-11 13:45:00,26.65,26.69,26.57,26.58,151559.0,18.8111,18.8393,18.7546,18.7617,151559.0
2016-01-11 13:50:00,26.59,26.66,26.57,26.63,91273.0,18.7688,18.8182,18.7546,18.797,91273.0
2016-01-11 13:55:00,26.63,26.72,26.63,26.66,127990.0,18.797,18.8605,18.797,18.8182,127990.0
2016-01-11 14:00:00,26.66,26.68,26.61,26.66,232359.0,18.8182,18.8323,18.7829,18.8182,232359.0
2016-01-11 14:05:00,26.65,26.76,26.65,26.7,192038.0,18.8111,18.8888,18.8111,18.8464,192038.0
2016-01-11 14:10:00,26.71,26.88,26.7,26.81,151184.0,18.8535,18.9735,18.8464,18.924,151184.0
2016-01-11 14:15:00,26.8,27.07,26.79,27.03,127285.0,18.917,19.1076,18.9099,19.0793,127285.0
2016-01-11 14:20:00,27.04,27.04,26.91,26.95,62647.0,19.0864,19.0864,18.9946,19.0229,62647.0
2016-01-11 14:25:00,26.96,27.04,26.93,26.97,81811.0,19.0299,19.0864,19.0087,19.037,81811.0
2016-01-11 14:30:00,26.97,27.01,26.92,26.98,70165.0,19.037,19.0652,19.0017,19.044,70165.0
2016-01-11 14:35:00,26.97,27.09,26.97,27.08,78288.0,19.037,19.1217,19.037,19.1146,78288.0
2016-01-11 14:40:00,27.07,27.15,27.02,27.08,88907.0,19.1076,19.164,19.0723,19.1146,88907.0
2016-01-11 14:45:00,27.08,27.16,27.04,27.07,70305.0,19.1146,19.1711,19.0864,19.1076,70305.0
2016-01-11 14:50:00,27.08,27.09,27.0,27.01,114815.0,19.1146,19.1217,19.0582,19.0652,114815.0
2016-01-11 14:55:00,27.01,27.08,26.96,27.03,79463.0,19.0652,19.1146,19.0299,19.0793,79463.0
2016-01-11 15:00:00,27.03,27.05,26.96,26.97,97192.0,19.0793,19.0934,19.0299,19.037,97192.0
2016-01-11 15:05:00,26.97,26.97,26.82,26.82,114449.0,19.037,19.037,18.9311,18.9311,114449.0
2016-01-11 15:10:00,26.82,26.82,26.68,26.7,128229.0,18.9311,18.9311,18.8323,18.8464,128229.0
2016-01-11 15:15:00,26.69,26.71,26.63,26.64,108057.0,18.8393,18.8535,18.797,18.804,108057.0
2016-01-11 15:20:00,26.64,26.78,26.62,26.78,94205.0,18.804,18.9029,18.7899,18.9029,94205.0
2016-01-11 15:25:00,26.78,26.92,26.75,26.88,125213.0,18.9029,19.0017,18.8817,18.9735,125213.0
2016-01-11 15:30:00,26.88,27.03,26.87,26.95,143435.0,18.9735,19.0793,18.9664,19.0229,143435.0
2016-01-11 15:35:00,26.96,27.06,26.89,27.0,158940.0,19.0299,19.1005,18.9805,19.0582,158940.0
2016-01-11 15:40:00,27.0,27.11,26.98,27.1,176751.0,19.0582,19.1358,19.044,19.1287,176751.0
2016-01-11 15:45:00,27.1,27.14,26.9,26.93,248314.0,19.1287,19.157,18.9876,19.0087,248314.0
2016-01-11 15:50:00,26.93,27.04,26.92,27.02,236716.0,19.0087,19.0864,19.0017,19.0723,236716.0
2016-01-11 15:55:00,27.02,27.05,26.94,26.97,646328.0,19.0723,19.0934,19.0158,19.037,646328.0
2016-01-12 09:30:00,27.66,27.69,27.08,27.16,149768.0,19.524,19.5452,19.1146,19.1711,149768.0
2016-01-12 09:35:00,27.16,27.43,26.97,27.36,78631.0,19.1711,19.3617,19.037,19.3123,78631.0
2016-01-12 09:40:00,27.36,27.74,27.36,27.62,114892.0,19.3123,19.5805,19.3123,19.4958,114892.0
2016-01-12 09:45:00,27.63,27.83,27.62,27.79,71553.0,19.5028,19.644,19.4958,19.6158,71553.0
2016-01-12 09:50:00,27.78,27.86,27.52,27.66,138954.0,19.6087,19.6652,19.4252,19.524,138954.0
2016-01-12 09:55:00,27.65,27.83,27.5,27.52,89095.0,19.517,19.644,19.4111,19.4252,89095.0
2016-01-12 10:00:00,27.54,27.59,27.17,27.27,117463.0,19.4393,19.4746,19.1782,19.2487,117463.0
2016-01-12 10:05:00,27.25,27.33,27.08,27.13,55174.0,19.2346,19.2911,19.1146,19.1499,55174.0
2016-01-12 10:10:00,27.13,27.29,27.11,27.13,126079.0,19.1499,19.2629,19.1358,19.1499,126079.0
2016-01-12 10:15:00,27.13,27.17,26.81,26.93,117278.0,19.1499,19.1782,18.924,19.0087,117278.0
2016-01-12 10:20:00,26.91,26.93,26.42,26.43,150312.0,18.9946,19.0087,18.6488,18.6558,150312.0
2016-01-12 10:25:00,26.43,26.59,26.37,26.54,107158.0,18.6558,18.7688,18.6135,18.7335,107158.0
2016-01-12 10:30:00,26.53,26.67,26.46,26.56,231168.0,18.7264,18.8252,18.677,18.7476,231168.0
2016-01-12 10:35:00,26.56,26.64,26.36,26.41,106500.0,18.7476,18.804,18.6064,18.6417,106500.0
2016-01-12 10:40:00,26.43,26.46,26.37,26.41,55603.0,18.6558,18.677,18.6135,18.6417,55603.0
2016-01-12 10:45:00,26.41,26.43,26.31,26.32,86208.0,18.6417,18.6558,18.5711,18.5782,86208.0
2016-01-12 10:50:00,26.32,26.38,26.32,26.34,98340.0,18.5782,18.6205,18.5782,18.5923,98340.0
2016-01-12 10:55:00,26.33,26.47,26.31,26.33,147987.0,18.5852,18.6841,18.5711,18.5852,147987.0
2016-01-12 11:00:00,26.32,26.72,26.3,26.65,109990.0,18.5782,18.8605,18.5641,18.8111,109990.0
2016-01-12 11:05:00,26.65,26.65,26.45,26.52,42331.0,18.8111,18.8111,18.6699,18.7193,42331.0
2016-01-12 11:10:00,26.5,26.52,26.33,26.33,39906.0,18.7052,18.7193,18.5852,18.5852,39906.0
2016-01-12 11:15:00,26.32,26.4,26.27,26.27,38398.0,18.5782,18.6346,18.5429,18.5429,38398.0
2016-01-12 11:20:00,26.27,26.29,26.11,26.15,120880.0,18.5429,18.557,18.4299,18.4582,120880.0
2016-01-12 11:25:00,26.14,26.14,26.03,26.05,67535.0,18.4511,18.4511,18.3735,18.3876,67535.0
2016-01-12 11:30:00,26.06,26.06,25.93,26.01,142645.0,18.3946,18.3946,18.3029,18.3594,142645.0
2016-01-12 11:35:00,26.0,26.01,25.68,25.73,173705.0,18.3523,18.3594,18.1264,18.1617,173705.0
2016-01-12 11:40:00,25.73,25.83,25.72,25.74,154534.0,18.1617,18.2323,18.1547,18.1688,154534.0
2016-01-12 11:45:00,25.72,25.84,25.58,25.79,284884.0,18.1547,18.2394,18.0558,18.2041,284884.0
2016-01-12 11:50:00,25.79,25.93,25.72,25.76,131804.0,18.2041,18.3029,18.1547,18.1829,131804.0
2016-01-12 11:55:00,25.74,25.75,25.57,25.61,79836.0,18.1688,18.1758,18.0488,18.077,79836.0
2016-01-12 12:00:00,25.61,25.76,25.6,25.74,340754.0,18.077,18.1829,18.07,18.1688,340754.0
2016-01-12 12:05:00,25.74,25.97,25.73,25.86,191749.0,18.1688,18.3311,18.1617,18.2535,191749.0
2016-01-12 12:10:00,25.85,25.85,25.69,25.74,87058.0,18.2464,18.2464,18.1335,18.1688,87058.0
2016-01-12 12:15:00,25.75,25.76,25.41,25.43,141659.0,18.1758,18.1829,17.9358,17.95,141659.0
2016-01-12 12:20:00,25.42,25.44,25.21,25.23,132647.0,17.9429,17.957,17.7947,17.8088,132647.0
2016-01-12 12:25:00,25.22,25.33,25.18,25.23,136339.0,17.8017,17.8794,17.7735,17.8088,136339.0
2016-01-12 12:30:00,25.22,25.22,25.11,25.12,187078.0,17.8017,17.8017,17.7241,17.7311,187078.0
2016-01-12 12:35:00,25.11,25.11,25.0,25.1,121012.0,17.7241,17.7241,17.6464,17.717,121012.0
2016-01-12 12:40:00,25.11,25.16,25.05,25.09,218172.0,17.7241,17.7594,17.6817,17.71,218172.0
2016-01-12 12:45:00,25.09,25.36,25.05,25.29,127573.0,17.71,17.9005,17.6817,17.8511,127573.0
2016-01-12 12:50:00,25.3,25.3,25.16,25.24,115037.0,17.8582,17.8582,17.7594,17.8158,115037.0
2016-01-12 12:55:00,25.24,25.27,25.16,25.16,63597.0,17.8158,17.837,17.7594,17.7594,63597.0
2016-01-12 13:00:00,25.16,25.26,25.12,25.15,71418.0,17.7594,17.83,17.7311,17.7523,71418.0
2016-01-12 13:05:00,25.15,25.18,25.08,25.11,60152.0,17.7523,17.7735,17.7029,17.7241,60152.0
2016-01-12 13:10:00,25.1,25.26,25.09,25.24,147825.0,17.717,17.83,17.71,17.8158,147825.0
2016-01-12 13:15:00,25.23,25.23,25.13,25.16,121194.0,17.8088,17.8088,17.7382,17.7594,121194.0
2016-01-12 13:20:00,25.15,25.15,25.01,25.01,134586.0,17.7523,17.7523,17.6535,17.6535,134586.0
2016-01-12 13:25:00,25.02,25.14,24.95,25.1,133907.0,17.6606,17.7453,17.6111,17.717,133907.0
2016-01-12 13:30:00,25.1,25.17,25.07,25.16,58534.0,17.717,17.7664,17.6959,17.7594,58534.0
2016-01-12 13:35:00,25.16,25.25,25.13,25.22,97899.0,17.7594,17.8229,17.7382,17.8017,97899.0
2016-01-12 13:40:00,25.22,25.26,25.14,25.26,107034.0,17.8017,17.83,17.7453,17.83,107034.0
2016-01-12 13:45:00,25.26,25.26,25.14,25.18,90419.0,17.83,17.83,17.7453,17.7735,90419.0
2016-01-12 13:50:00,25.18,25.2,25.08,25.08,62819.0,17.7735,17.7876,17.7029,17.7029,62819.0
2016-01-12 13:55:00,25.08,25.09,24.92,24.92,107339.0,17.7029,17.71,17.59,17.59,107339.0
2016-01-12 14:00:00,24.93,24.94,24.67,24.68,171089.0,17.597,17.6041,17.4135,17.4206,171089.0
2016-01-12 14:05:00,24.68,24.77,24.61,24.76,118926.0,17.4206,17.4841,17.3712,17.477,118926.0
2016-01-12 14:10:00,24.76,24.94,24.74,24.77,189358.0,17.477,17.6041,17.4629,17.4841,189358.0
2016-01-12 14:15:00,24.78,24.78,24.57,24.58,110552.0,17.4912,17.4912,17.3429,17.35,110552.0
2016-01-12 14:20:00,24.58,24.77,24.55,24.77,212409.0,17.35,17.4841,17.3288,17.4841,212409.0
2016-01-12 14:25:00,24.77,24.82,24.71,24.77,190334.0,17.4841,17.5194,17.4417,17.4841,190334.0
2016-01-12 14:30:00,24.77,24.78,24.68,24.78,99334.0,17.4841,17.4912,17.4206,17.4912,99334.0
2016-01-12 14:35:00,24.77,24.8,24.69,24.75,129106.0,17.4841,17.5053,17.4276,17.47,129106.0
2016-01-12 14:40:00,24.75,24.76,24.67,24.74,94501.0,17.47,17.477,17.4135,17.4629,94501.0
2016-01-12 14:45:00,24.74,24.77,24.68,24.7,235264.0,17.4629,17.4841,17.4206,17.4347,235264.0
2016-01-12 14:50:00,24.71,25.01,24.65,24.92,229345.0,17.4417,17.6535,17.3994,17.59,229345.0
2016-01-12 14:55:00,24.93,25.01,24.88,24.95,423065.0,17.597,17.6535,17.5617,17.6111,423065.0
2016-01-12 15:00:00,24.96,24.99,24.83,24.86,207916.0,17.6182,17.6394,17.5264,17.5476,207916.0
2016-01-12 15:05:00,24.85,24.9,24.79,24.8,178279.0,17.5406,17.5759,17.4982,17.5053,178279.0
2016-01-12 15:10:00,24.8,24.92,24.79,24.85,117720.0,17.5053,17.59,17.4982,17.5406,117720.0
2016-01-12 15:15:00,24.85,25.02,24.83,25.02,375212.0,17.5406,17.6606,17.5264,17.6606,375212.0
2016-01-12 15:20:00,25.02,25.22,25.01,25.19,231185.0,17.6606,17.8017,17.6535,17.7806,231185.0
2016-01-12 15:25:00,25.18,25.32,25.17,25.17,394407.0,17.7735,17.8723,17.7664,17.7664,394407.0
2016-01-12 15:30:00,25.16,25.45,25.14,25.42,429085.0,17.7594,17.9641,17.7453,17.9429,429085.0
2016-01-12 15:35:00,25.41,25.61,25.4,25.5,365144.0,17.9358,18.077,17.9288,17.9994,365144.0
2016-01-12 15:40:00,25.51,25.59,25.36,25.57,370427.0,18.0064,18.0629,17.9005,18.0488,370427.0
2016-01-12 15:45:00,25.57,25.6,25.49,25.58,246195.0,18.0488,18.07,17.9923,18.0558,246195.0
2016-01-12 15:50:00,25.58,25.76,25.54,25.69,447118.0,18.0558,18.1829,18.0276,18.1335,447118.0
2016-01-12 15:55:00,25.69,25.76,25.63,25.72,776851.0,18.1335,18.1829,18.0911,18.1547,776851.0
2016-01-13 09:30:00,26.36,26.69,26.31,26.48,245497.0,18.6064,18.8393,18.5711,18.6911,245497.0
2016-01-13 09:35:00,26.46,26.67,26.18,26.66,183329.0,18.677,18.8252,18.4794,18.8182,183329.0
2016-01-13 09:40:00,26.67,26.67,26.37,26.42,145434.0,18.8252,18.8252,18.6135,18.6488,145434.0
2016-01-13 09:45:00,26.42,26.57,26.32,26.51,181141.0,18.6488,18.7546,18.5782,18.7123,181141.0
2016-01-13 09:50:00,26.5,26.55,26.15,26.15,159182.0,18.7052,18.7405,18.4582,18.4582,159182.0
2016-01-13 09:55:00,26.15,26.38,26.09,26.18,368511.0,18.4582,18.6205,18.4158,18.4794,368511.0
2016-01-13 10:00:00,26.19,26.52,25.99,26.12,174386.0,18.4864,18.7193,18.3452,18.437,174386.0
2016-01-13 10:05:00,26.14,26.24,26.01,26.22,160483.0,18.4511,18.5217,18.3594,18.5076,160483.0
2016-01-13 10:10:00,26.22,26.24,25.82,25.83,151409.0,18.5076,18.5217,18.2252,18.2323,151409.0
2016-01-13 10:15:00,25.83,25.92,25.7,25.77,120260.0,18.2323,18.2958,18.1405,18.19,120260.0
2016-01-13 10:20:00,25.79,25.84,25.64,25.82,131570.0,18.2041,18.2394,18.0982,18.2252,131570.0
2016-01-13 10:25:00,25.86,25.89,25.68,25.73,85337.0,18.2535,18.2747,18.1264,18.1617,85337.0
2016-01-13 10:30:00,25.73,25.73,24.92,24.96,329493.0,18.1617,18.1617,17.59,17.6182,329493.0
2016-01-13 10:35:00,24.96,25.12,24.82,24.85,229325.0,17.6182,17.7311,17.5194,17.5406,229325.0
2016-01-13 10:40:00,24.85,25.34,24.82,25.28,160850.0,17.5406,17.8864,17.5194,17.8441,160850.0
2016-01-13 10:45:00,25.29,25.65,25.2,25.64,142753.0,17.8511,18.1052,17.7876,18.0982,142753.0
2016-01-13 10:50:00,25.65,25.77,25.37,25.46,168293.0,18.1052,18.19,17.9076,17.9711,168293.0
2016-01-13 10:55:00,25.45,25.88,25.36,25.84,84765.0,17.9641,18.2676,17.9005,18.2394,84765.0
2016-01-13 11:00:00,25.85,25.86,25.32,25.37,137193.0,18.2464,18.2535,17.8723,17.9076,137193.0
2016-01-13 11:05:00,25.37,25.46,25.17,25.17,112610.0,17.9076,17.9711,17.7664,17.7664,112610.0
2016-01-13 11:10:00,25.17,25.71,25.12,25.54,146855.0,17.7664,18.1476,17.7311,18.0276,146855.0
2016-01-13 11:15:00,25.55,25.73,25.55,25.69,94999.0,18.0347,18.1617,18.0347,18.1335,94999.0
2016-01-13 11:20:00,25.69,25.87,25.48,25.57,126469.0,18.1335,18.2605,17.9853,18.0488,126469.0
2016-01-13 11:25:00,25.58,25.58,25.31,25.46,78327.0,18.0558,18.0558,17.8653,17.9711,78327.0
2016-01-13 11:30:00,25.46,25.61,25.25,25.33,73349.0,17.9711,18.077,17.8229,17.8794,73349.0
2016-01-13 11:35:00,25.33,25.53,25.27,25.33,120661.0,17.8794,18.0205,17.837,17.8794,120661.0
2016-01-13 11:40:00,25.33,25.36,24.9,24.99,190763.0,17.8794,17.9005,17.5759,17.6394,190763.0
2016-01-13 11:45:00,24.99,25.04,24.91,24.98,67261.0,17.6394,17.6747,17.5829,17.6323,67261.0
2016-01-13 11:50:00,24.98,25.09,24.93,25.04,133607.0,17.6323,17.71,17.597,17.6747,133607.0
2016-01-13 11:55:00,25.04,25.08,24.95,25.02,145534.0,17.6747,17.7029,17.6111,17.6606,145534.0
2016-01-13 12:00:00,25.01,25.2,24.99,25.12,147308.0,17.6535,17.7876,17.6394,17.7311,147308.0
2016-01-13 12:05:00,25.1,25.11,24.97,25.0,85351.0,17.717,17.7241,17.6253,17.6464,85351.0
2016-01-13 12:10:00,25.01,25.02,24.88,24.93,59417.0,17.6535,17.6606,17.5617,17.597,59417.0
2016-01-13 12:15:00,24.92,24.95,24.77,24.93,108554.0,17.59,17.6111,17.4841,17.597,108554.0
2016-01-13 12:20:00,24.93,25.1,24.92,25.01,172138.0,17.597,17.717,17.59,17.6535,172138.0
2016-01-13 12:25:00,25.01,25.07,24.88,24.88,84068.0,17.6535,17.6959,17.5617,17.5617,84068.0
2016-01-13 12:30:00,24.89,24.91,24.69,24.79,102018.0,17.5688,17.5829,17.4276,17.4982,102018.0
2016-01-13 12:35:00,24.79,24.87,24.77,24.85,60764.0,17.4982,17.5547,17.4841,17.5406,60764.0
2016-01-13 12:40:00,24.85,24.93,24.84,24.89,70033.0,17.5406,17.597,17.5335,17.5688,70033.0
2016-01-13 12:45:00,24.88,24.89,24.8,24.85,81253.0,17.5617,17.5688,17.5053,17.5406,81253.0
2016-01-13 12:50:00,24.86,24.86,24.76,24.76,67796.0,17.5476,17.5476,17.477,17.477,67796.0
2016-01-13 12:55:00,24.76,24.79,24.71,24.77,55288.0,17.477,17.4982,17.4417,17.4841,55288.0
2016-01-13 13:00:00,24.77,24.84,24.74,24.8,64035.0,17.4841,17.5335,17.4629,17.5053,64035.0
2016-01-13 13:05:00,24.8,24.91,24.76,24.88,110607.0,17.5053,17.5829,17.477,17.5617,110607.0
2016-01-13 13:10:00,24.87,24.88,24.67,24.68,57700.0,17.5547,17.5617,17.4135,17.4206,57700.0
2016-01-13 13:15:00,24.68,24.69,24.61,24.64,88057.0,17.4206,17.4276,17.3712,17.3923,88057.0
2016-01-13 13:20:00,24.64,24.74,24.58,24.72,64504.0,17.3923,17.4629,17.35,17.4488,64504.0
2016-01-13 13:25:00,24.72,24.78,24.69,24.78,43811.0,17.4488,17.4912,17.4276,17.4912,43811.0
2016-01-13 13:30:00,24.78,24.86,24.76,24.83,69522.0,17.4912,17.5476,17.477,17.5264,69522.0
2016-01-13 13:35:00,24.84,24.85,24.67,24.69,92831.0,17.5335,17.5406,17.4135,17.4276,92831.0
2016-01-13 13:40:00,24.68,24.72,24.62,24.63,64999.0,17.4206,17.4488,17.3782,17.3853,64999.0
2016-01-13 13:45:00,24.63,24.81,24.62,24.77,59183.0,17.3853,17.5123,17.3782,17.4841,59183.0
2016-01-13 13:50:00,24.77,24.88,24.71,24.79,55790.0,17.4841,17.5617,17.4417,17.4982,55790.0
2016-01-13 13:55:00,24.8,24.84,24.62,24.65,49576.0,17.5053,17.5335,17.3782,17.3994,49576.0
2016-01-13 14:00:00,24.64,24.78,24.6,24.67,88695.0,17.3923,17.4912,17.3641,17.4135,88695.0
2016-01-13 14:05:00,24.66,24.73,24.59,24.61,87782.0,17.4064,17.4559,17.357,17.3712,87782.0
2016-01-13 14:10:00,24.61,24.65,24.51,24.53,82986.0,17.3712,17.3994,17.3006,17.3147,82986.0
2016-01-13 14:15:00,24.53,24.59,24.5,24.55,93792.0,17.3147,17.357,17.2935,17.3288,93792.0
2016-01-13 14:20:00,24.54,24.54,24.4,24.41,93741.0,17.3217,17.3217,17.2229,17.23,93741.0
2016-01-13 14:25:00,24.4,24.57,24.32,24.54,75914.0,17.2229,17.3429,17.1665,17.3217,75914.0
2016-01-13 14:30:00,24.54,24.54,24.32,24.36,58927.0,17.3217,17.3217,17.1665,17.1947,58927.0
2016-01-13 14:35:00,24.35,24.44,24.32,24.44,53312.0,17.1876,17.2512,17.1665,17.2512,53312.0
2016-01-13 14:40:00,24.44,24.44,24.21,24.26,84625.0,17.2512,17.2512,17.0888,17.1241,84625.0
2016-01-13 14:45:00,24.27,24.4,24.25,24.26,127256.0,17.1312,17.2229,17.117,17.1241,127256.0
2016-01-13 14:50:00,24.27,24.52,24.26,24.51,123405.0,17.1312,17.3076,17.1241,17.3006,123405.0
2016-01-13 14:55:00,24.51,24.58,24.49,24.54,106614.0,17.3006,17.35,17.2865,17.3217,106614.0
2016-01-13 15:00:00,24.54,24.79,24.53,24.77,414137.0,17.3217,17.4982,17.3147,17.4841,414137.0
2016-01-13 15:05:00,24.77,24.8,24.7,24.74,245758.0,17.4841,17.5053,17.4347,17.4629,245758.0
2016-01-13 15:10:00,24.73,24.74,24.57,24.57,188686.0,17.4559,17.4629,17.3429,17.3429,188686.0
2016-01-13 15:15:00,24.56,24.7,24.55,24.69,136561.0,17.3359,17.4347,17.3288,17.4276,136561.0
2016-01-13 15:20:00,24.68,24.76,24.58,24.74,118621.0,17.4206,17.477,17.35,17.4629,118621.0
2016-01-13 15:25:00,24.75,24.89,24.72,24.85,84953.0,17.47,17.5688,17.4488,17.5406,84953.0
2016-01-13 15:30:00,24.85,25.04,24.84,25.03,222353.0,17.5406,17.6747,17.5335,17.6676,222353.0
2016-01-13 15:35:00,25.03,25.03,24.88,24.97,209849.0,17.6676,17.6676,17.5617,17.6253,209849.0
2016-01-13 15:40:00,24.97,24.97,24.82,24.82,129190.0,17.6253,17.6253,17.5194,17.5194,129190.0
2016-01-13 15:45:00,24.81,24.84,24.69,24.71,240209.0,17.5123,17.5335,17.4276,17.4417,240209.0
2016-01-13 15:50:00,24.71,24.81,24.7,24.79,201090.0,17.4417,17.5123,17.4347,17.4982,201090.0
2016-01-13 15:55:00,24.78,24.92,24.75,24.81,553428.0,17.4912,17.59,17.47,17.5123,553428.0
2016-01-14 09:30:00,25.04,25.18,24.48,24.67,172407.0,17.6747,17.7735,17.2794,17.4135,172407.0
2016-01-14 09:35:00,24.68,24.68,24.28,24.49,88696.0,17.4206,17.4206,17.1382,17.2865,88696.0
2016-01-14 09:40:00,24.53,25.11,24.51,24.99,95391.0,17.3147,17.7241,17.3006,17.6394,95391.0
2016-01-14 09:45:00,24.97,25.03,24.7,24.92,105988.0,17.6253,17.6676,17.4347,17.59,105988.0
2016-01-14 09:50:00,24.92,24.93,24.64,24.66,126035.0,17.59,17.597,17.3923,17.4064,126035.0
2016-01-14 09:55:00,24.69,24.73,24.23,24.29,132433.0,17.4276,17.4559,17.1029,17.1453,132433.0
2016-01-14 10:00:00,24.28,24.45,24.18,24.22,116964.0,17.1382,17.2582,17.0676,17.0959,116964.0
2016-01-14 10:05:00,24.23,24.46,24.23,24.26,118676.0,17.1029,17.2653,17.1029,17.1241,118676.0
2016-01-14 10:10:00,24.25,25.02,24.2,25.02,163532.0,17.117,17.6606,17.0818,17.6606,163532.0
2016-01-14 10:15:00,25.0,25.2,24.84,25.18,135487.0,17.6464,17.7876,17.5335,17.7735,135487.0
2016-01-14 10:20:00,25.2,25.53,25.17,25.52,106249.0,17.7876,18.0205,17.7664,18.0135,106249.0
2016-01-14 10:25:00,25.52,25.8,25.44,25.7,259817.0,18.0135,18.2111,17.957,18.1405,259817.0
2016-01-14 10:30:00,25.69,25.71,25.44,25.49,204402.0,18.1335,18.1476,17.957,17.9923,204402.0
2016-01-14 10:35:00,25.49,25.64,25.15,25.15,139830.0,17.9923,18.0982,17.7523,17.7523,139830.0
2016-01-14 10:40:00,25.16,25.53,24.92,25.49,177981.0,17.7594,18.0205,17.59,17.9923,177981.0
2016-01-14 10:45:00,25.49,25.74,25.42,25.71,139185.0,17.9923,18.1688,17.9429,18.1476,139185.0
2016-01-14 10:50:00,25.69,25.79,25.61,25.69,174092.0,18.1335,18.2041,18.077,18.1335,174092.0
2016-01-14 10:55:00,25.7,25.73,25.25,25.28,136951.0,18.1405,18.1617,17.8229,17.8441,136951.0
2016-01-14 11:00:00,25.28,25.55,25.28,25.34,93004.0,17.8441,18.0347,17.8441,17.8864,93004.0
2016-01-14 11:05:00,25.34,25.43,25.03,25.08,176829.0,17.8864,17.95,17.6676,17.7029,176829.0
2016-01-14 11:10:00,25.08,25.54,25.06,25.46,187612.0,17.7029,18.0276,17.6888,17.9711,187612.0
2016-01-14 11:15:00,25.46,25.46,25.16,25.18,89430.0,17.9711,17.9711,17.7594,17.7735,89430.0
2016-01-14 11:20:00,25.17,25.18,24.92,24.96,220277.0,17.7664,17.7735,17.59,17.6182,220277.0
2016-01-14 11:25:00,24.97,25.0,24.78,24.83,79609.0,17.6253,17.6464,17.4912,17.5264,79609.0
2016-01-14 11:30:00,24.83,24.87,24.75,24.77,79839.0,17.5264,17.5547,17.47,17.4841,79839.0
2016-01-14 11:35:00,24.77,24.84,24.71,24.76,75368.0,17.4841,17.5335,17.4417,17.477,75368.0
2016-01-14 11:40:00,24.76,24.85,24.74,24.82,104652.0,17.477,17.5406,17.4629,17.5194,104652.0
2016-01-14 11:45:00,24.83,24.96,24.83,24.91,65106.0,17.5264,17.6182,17.5264,17.5829,65106.0
2016-01-14 11:50:00,24.92,25.1,24.91,24.93,64154.0,17.59,17.717,17.5829,17.597,64154.0
2016-01-14 11:55:00,24.94,25.05,24.91,24.95,71276.0,17.6041,17.6817,17.5829,17.6111,71276.0
2016-01-14 12:00:00,24.95,25.14,24.95,25.06,69513.0,17.6111,17.7453,17.6111,17.6888,69513.0
2016-01-14 12:05:00,25.05,25.11,24.98,25.03,78372.0,17.6817,17.7241,17.6323,17.6676,78372.0
2016-01-14 12:10:00,25.02,25.08,24.99,25.08,50465.0,17.6606,17.7029,17.6394,17.7029,50465.0
2016-01-14 12:15:00,25.08,25.25,25.08,25.15,51197.0,17.7029,17.8229,17.7029,17.7523,51197.0
2016-01-14 12:20:00,25.14,25.26,25.09,25.24,89351.0,17.7453,17.83,17.71,17.8158,89351.0
2016-01-14 12:25:00,25.24,25.37,25.22,25.32,52723.0,17.8158,17.9076,17.8017,17.8723,52723.0
2016-01-14 12:30:00,25.33,25.34,25.2,25.25,48678.0,17.8794,17.8864,17.7876,17.8229,48678.0
2016-01-14 12:35:00,25.25,25.31,25.18,25.26,64900.0,17.8229,17.8653,17.7735,17.83,64900.0
2016-01-14 12:40:00,25.27,25.46,25.26,25.43,83056.0,17.837,17.9711,17.83,17.95,83056.0
2016-01-14 12:45:00,25.43,25.53,25.35,25.44,108567.0,17.95,18.0205,17.8935,17.957,108567.0
2016-01-14 12:50:00,25.44,25.46,25.34,25.43,72060.0,17.957,17.9711,17.8864,17.95,72060.0
2016-01-14 12:55:00,25.44,25.46,25.36,25.36,47616.0,17.957,17.9711,17.9005,17.9005,47616.0
2016-01-14 13:00:00,25.36,25.6,25.33,25.55,67716.0,17.9005,18.07,17.8794,18.0347,67716.0
2016-01-14 13:05:00,25.56,25.69,25.54,25.57,92174.0,18.0417,18.1335,18.0276,18.0488,92174.0
2016-01-14 13:10:00,25.58,25.77,25.54,25.69,67543.0,18.0558,18.19,18.0276,18.1335,67543.0
2016-01-14 13:15:00,25.69,25.73,25.66,25.73,39426.0,18.1335,18.1617,18.1123,18.1617,39426.0
2016-01-14 13:20:00,25.73,25.86,25.71,25.82,63559.0,18.1617,18.2535,18.1476,18.2252,63559.0
2016-01-14 13:25:00,25.82,25.87,25.71,25.75,71777.0,18.2252,18.2605,18.1476,18.1758,71777.0
2016-01-14 13:30:00,25.77,25.82,25.68,25.77,71487.0,18.19,18.2252,18.1264,18.19,71487.0
2016-01-14 13:35:00,25.77,25.82,25.67,25.71,46444.0,18.19,18.2252,18.1194,18.1476,46444.0
2016-01-14 13:40:00,25.7,25.7,25.57,25.59,44496.0,18.1405,18.1405,18.0488,18.0629,44496.0
2016-01-14 13:45:00,25.58,25.69,25.55,25.64,47873.0,18.0558,18.1335,18.0347,18.0982,47873.0
2016-01-14 13:50:00,25.64,25.74,25.57,25.67,73398.0,18.0982,18.1688,18.0488,18.1194,73398.0
2016-01-14 13:55:00,25.68,25.83,25.67,25.73,85676.0,18.1264,18.2323,18.1194,18.1617,85676.0
2016-01-14 14:00:00,25.73,25.77,25.59,25.65,54269.0,18.1617,18.19,18.0629,18.1052,54269.0
2016-01-14 14:05:00,25.65,25.81,25.63,25.78,45126.0,18.1052,18.2182,18.0911,18.197,45126.0
2016-01-14 14:10:00,25.78,25.89,25.77,25.87,115095.0,18.197,18.2747,18.19,18.2605,115095.0
2016-01-14 14:15:00,25.82,25.82,25.66,25.67,75281.0,18.2252,18.2252,18.1123,18.1194,75281.0
2016-01-14 14:20:00,25.66,25.82,25.64,25.81,50615.0,18.1123,18.2252,18.0982,18.2182,50615.0
2016-01-14 14:25:00,25.8,25.84,25.72,25.79,46883.0,18.2111,18.2394,18.1547,18.2041,46883.0
2016-01-14 14:30:00,25.78,25.82,25.65,25.72,59325.0,18.197,18.2252,18.1052,18.1547,59325.0
2016-01-14 14:35:00,25.73,25.73,25.64,25.66,90266.0,18.1617,18.1617,18.0982,18.1123,90266.0
2016-01-14 14:40:00,25.67,25.78,25.66,25.71,58823.0,18.1194,18.197,18.1123,18.1476,58823.0
2016-01-14 14:45:00,25.7,25.79,25.7,25.79,43899.0,18.1405,18.2041,18.1405,18.2041,43899.0
2016-01-14 14:50:00,25.8,26.0,25.8,25.99,62741.0,18.2111,18.3523,18.2111,18.3452,62741.0
2016-01-14 14:55:00,26.0,26.12,25.98,26.05,138989.0,18.3523,18.437,18.3382,18.3876,138989.0
2016-01-14 15:00:00,26.06,26.1,26.02,26.1,67206.0,18.3946,18.4229,18.3664,18.4229,67206.0
2016-01-14 15:05:00,26.1,26.15,26.04,26.08,84256.0,18.4229,18.4582,18.3805,18.4088,84256.0
2016-01-14 15:10:00,26.08,26.15,26.07,26.12,68219.0,18.4088,18.4582,18.4017,18.437,68219.0
2016-01-14 15:15:00,26.13,26.22,26.11,26.17,77468.0,18.4441,18.5076,18.4299,18.4723,77468.0
2016-01-14 15:20:00,26.17,26.19,26.05,26.12,96328.0,18.4723,18.4864,18.3876,18.437,96328.0
2016-01-14 15:25:00,26.11,26.12,25.97,25.98,99165.0,18.4299,18.437,18.3311,18.3382,99165.0
2016-01-14 15:30:00,25.98,26.01,25.8,25.85,110700.0,18.3382,18.3594,18.2111,18.2464,110700.0
2016-01-14 15:35:00,25.85,25.94,25.8,25.87,140663.0,18.2464,18.3099,18.2111,18.2605,140663.0
2016-01-14 15:40:00,25.87,26.0,25.82,25.99,122892.0,18.2605,18.3523,18.2252,18.3452,122892.0
2016-01-14 15:45:00,25.99,26.04,25.92,25.94,131731.0,18.3452,18.3805,18.2958,18.3099,131731.0
2016-01-14 15:50:00,25.95,25.98,25.85,25.91,114359.0,18.317,18.3382,18.2464,18.2888,114359.0
2016-01-14 15:55:00,25.91,25.99,25.9,25.96,239603.0,18.2888,18.3452,18.2817,18.3241,239603.0
2016-01-15 09:30:00,24.37,24.47,24.23,24.33,357261.0,17.2018,17.2723,17.1029,17.1735,357261.0
2016-01-15 09:35:00,24.31,24.51,24.27,24.45,246901.0,17.1594,17.3006,17.1312,17.2582,246901.0
2016-01-15 09:40:00,24.45,24.45,24.22,24.36,234517.0,17.2582,17.2582,17.0959,17.1947,234517.0
2016-01-15 09:45:00,24.35,24.65,24.31,24.6,287903.0,17.1876,17.3994,17.1594,17.3641,287903.0
2016-01-15 09:50:00,24.59,24.61,24.48,24.57,131396.0,17.357,17.3712,17.2794,17.3429,131396.0
2016-01-15 09:55:00,24.57,24.58,24.19,24.32,89587.0,17.3429,17.35,17.0747,17.1665,89587.0
2016-01-15 10:00:00,24.3,24.31,24.09,24.12,122675.0,17.1523,17.1594,17.0041,17.0253,122675.0
2016-01-15 10:05:00,24.11,24.22,24.06,24.2,121143.0,17.0182,17.0959,16.9829,17.0818,121143.0
2016-01-15 10:10:00,24.21,24.22,23.99,24.12,212933.0,17.0888,17.0959,16.9335,17.0253,212933.0
2016-01-15 10:15:00,24.12,24.12,23.95,24.01,94335.0,17.0253,17.0253,16.9053,16.9476,94335.0
2016-01-15 10:20:00,24.0,24.36,23.95,24.24,170798.0,16.9406,17.1947,16.9053,17.11,170798.0
2016-01-15 10:25:00,24.23,24.32,24.11,24.2,111564.0,17.1029,17.1665,17.0182,17.0818,111564.0
2016-01-15 10:30:00,24.2,24.38,24.1,24.15,100277.0,17.0818,17.2088,17.0112,17.0465,100277.0
2016-01-15 10:35:00,24.14,24.24,24.0,24.04,89209.0,17.0394,17.11,16.9406,16.9688,89209.0
2016-01-15 10:40:00,24.04,24.07,23.86,23.95,171184.0,16.9688,16.99,16.8418,16.9053,171184.0
2016-01-15 10:45:00,23.94,24.15,23.88,24.15,94251.0,16.8982,17.0465,16.8559,17.0465,94251.0
2016-01-15 10:50:00,24.16,24.19,23.84,23.85,101741.0,17.0535,17.0747,16.8276,16.8347,101741.0
2016-01-15 10:55:00,23.85,23.89,23.72,23.73,130315.0,16.8347,16.8629,16.7429,16.75,130315.0
2016-01-15 11:00:00,23.72,23.8,23.61,23.64,151283.0,16.7429,16.7994,16.6653,16.6865,151283.0
2016-01-15 11:05:00,23.63,23.71,23.57,23.63,110318.0,16.6794,16.7359,16.6371,16.6794,110318.0
2016-01-15 11:10:00,23.63,23.75,23.51,23.75,239312.0,16.6794,16.7641,16.5947,16.7641,239312.0
2016-01-15 11:15:00,23.76,23.93,23.73,23.8,105147.0,16.7712,16.8912,16.75,16.7994,105147.0
2016-01-15 11:20:00,23.81,23.83,23.6,23.66,82870.0,16.8065,16.8206,16.6582,16.7006,82870.0
2016-01-15 11:25:00,23.67,23.73,23.59,23.73,123059.0,16.7076,16.75,16.6512,16.75,123059.0
2016-01-15 11:30:00,23.72,23.88,23.64,23.77,92982.0,16.7429,16.8559,16.6865,16.7782,92982.0
2016-01-15 11:35:00,23.77,23.79,23.67,23.76,76738.0,16.7782,16.7924,16.7076,16.7712,76738.0
2016-01-15 11:40:00,23.74,23.74,23.59,23.71,74679.0,16.7571,16.7571,16.6512,16.7359,74679.0
2016-01-15 11:45:00,23.71,23.73,23.63,23.64,79039.0,16.7359,16.75,16.6794,16.6865,79039.0
2016-01-15 11:50:00,23.63,23.65,23.58,23.59,89873.0,16.6794,16.6935,16.6441,16.6512,89873.0
2016-01-15 11:55:00,23.6,23.68,23.54,23.58,90218.0,16.6582,16.7147,16.6159,16.6441,90218.0
2016-01-15 12:00:00,23.57,23.62,23.51,23.61,74481.0,16.6371,16.6724,16.5947,16.6653,74481.0
2016-01-15 12:05:00,23.61,23.66,23.54,23.62,90254.0,16.6653,16.7006,16.6159,16.6724,90254.0
2016-01-15 12:10:00,23.62,23.65,23.57,23.6,87526.0,16.6724,16.6935,16.6371,16.6582,87526.0
2016-01-15 12:15:00,23.6,23.66,23.55,23.55,89851.0,16.6582,16.7006,16.6229,16.6229,89851.0
2016-01-15 12:20:00,23.55,23.64,23.48,23.48,148430.0,16.6229,16.6865,16.5735,16.5735,148430.0
2016-01-15 12:25:00,23.48,23.56,23.46,23.53,93699.0,16.5735,16.63,16.5594,16.6088,93699.0
2016-01-15 12:30:00,23.53,23.56,23.38,23.41,80663.0,16.6088,16.63,16.503,16.5241,80663.0
2016-01-15 12:35:00,23.4,23.52,23.37,23.43,138598.0,16.5171,16.6018,16.4959,16.5382,138598.0
2016-01-15 12:40:00,23.42,23.49,23.4,23.48,80545.0,16.5312,16.5806,16.5171,16.5735,80545.0
2016-01-15 12:45:00,23.48,23.53,23.43,23.53,69470.0,16.5735,16.6088,16.5382,16.6088,69470.0
2016-01-15 12:50:00,23.53,23.6,23.51,23.57,62371.0,16.6088,16.6582,16.5947,16.6371,62371.0
2016-01-15 12:55:00,23.57,23.67,23.56,23.63,68060.0,16.6371,16.7076,16.63,16.6794,68060.0
2016-01-15 13:00:00,23.62,23.64,23.53,23.6,108896.0,16.6724,16.6865,16.6088,16.6582,108896.0
2016-01-15 13:05:00,23.59,23.59,23.4,23.41,121618.0,16.6512,16.6512,16.5171,16.5241,121618.0
2016-01-15 13:10:00,23.42,23.53,23.36,23.5,83596.0,16.5312,16.6088,16.4888,16.5877,83596.0
2016-01-15 13:15:00,23.51,23.74,23.5,23.72,69846.0,16.5947,16.7571,16.5877,16.7429,69846.0
2016-01-15 13:20:00,23.73,23.8,23.7,23.8,111662.0,16.75,16.7994,16.7288,16.7994,111662.0
2016-01-15 13:25:00,23.8,23.96,23.8,23.95,104615.0,16.7994,16.9123,16.7994,16.9053,104615.0
2016-01-15 13:30:00,23.95,24.12,23.94,24.08,155150.0,16.9053,17.0253,16.8982,16.9971,155150.0
2016-01-15 13:35:00,24.09,24.1,23.99,24.05,71902.0,17.0041,17.0112,16.9335,16.9759,71902.0
2016-01-15 13:40:00,24.04,24.22,24.02,24.2,123509.0,16.9688,17.0959,16.9547,17.0818,123509.0
2016-01-15 13:45:00,24.2,24.34,24.18,24.29,70365.0,17.0818,17.1806,17.0676,17.1453,70365.0
2016-01-15 13:50:00,24.29,24.53,24.28,24.51,79710.0,17.1453,17.3147,17.1382,17.3006,79710.0
2016-01-15 13:55:00,24.51,24.52,24.39,24.45,87527.0,17.3006,17.3076,17.2159,17.2582,87527.0
2016-01-15 14:00:00,24.45,24.54,24.44,24.46,110319.0,17.2582,17.3217,17.2512,17.2653,110319.0
2016-01-15 14:05:00,24.46,24.48,24.4,24.45,107024.0,17.2653,17.2794,17.2229,17.2582,107024.0
2016-01-15 14:10:00,24.45,24.46,24.32,24.33,110559.0,17.2582,17.2653,17.1665,17.1735,110559.0
2016-01-15 14:15:00,24.33,24.34,24.25,24.32,65346.0,17.1735,17.1806,17.117,17.1665,65346.0
2016-01-15 14:20:00,24.32,24.32,24.19,24.2,66388.0,17.1665,17.1665,17.0747,17.0818,66388.0
2016-01-15 14:25:00,24.21,24.26,24.18,24.2,75700.0,17.0888,17.1241,17.0676,17.0818,75700.0
2016-01-15 14:30:00,24.2,24.36,24.19,24.3,92912.0,17.0818,17.1947,17.0747,17.1523,92912.0
2016-01-15 14:35:00,24.3,24.3,24.24,24.26,53393.0,17.1523,17.1523,17.11,17.1241,53393.0
2016-01-15 14:40:00,24.26,24.41,24.17,24.21,123073.0,17.1241,17.23,17.0606,17.0888,123073.0
2016-01-15 14:45:00,24.21,24.27,24.18,24.24,53094.0,17.0888,17.1312,17.0676,17.11,53094.0
2016-01-15 14:50:00,24.23,24.36,24.14,24.35,81455.0,17.1029,17.1947,17.0394,17.1876,81455.0
2016-01-15 14:55:00,24.35,24.48,24.34,24.47,100666.0,17.1876,17.2794,17.1806,17.2723,100666.0
2016-01-15 15:00:00,24.47,24.5,24.41,24.49,93195.0,17.2723,17.2935,17.23,17.2865,93195.0
2016-01-15 15:05:00,24.5,24.57,24.48,24.52,93696.0,17.2935,17.3429,17.2794,17.3076,93696.0
2016-01-15 15:10:00,24.52,24.54,24.44,24.46,87857.0,17.3076,17.3217,17.2512,17.2653,87857.0
2016-01-15 15:15:00,24.46,24.47,24.43,24.44,97145.0,17.2653,17.2723,17.2441,17.2512,97145.0
2016-01-15 15:20:00,24.43,24.47,24.41,24.46,132128.0,17.2441,17.2723,17.23,17.2653,132128.0
2016-01-15 15:25:00,24.46,24.54,24.44,24.48,98617.0,17.2653,17.3217,17.2512,17.2794,98617.0
2016-01-15 15:30:00,24.48,24.51,24.45,24.46,94859.0,17.2794,17.3006,17.2582,17.2653,94859.0
2016-01-15 15:35:00,24.45,24.57,24.42,24.46,119072.0,17.2582,17.3429,17.237,17.2653,119072.0
2016-01-15 15:40:00,24.46,24.51,24.42,24.49,152665.0,17.2653,17.3006,17.237,17.2865,152665.0
2016-01-15 15:45:00,24.49,24.5,24.45,24.48,103518.0,17.2865,17.2935,17.2582,17.2794,103518.0
2016-01-15 15:50:00,24.49,24.49,24.47,24.48,106363.0,17.2865,17.2865,17.2723,17.2794,106363.0
2016-01-15 15:55:00,24.48,24.51,24.46,24.49,275398.0,17.2794,17.3006,17.2653,17.2865,275398.0
2016-01-19 09:30:00,24.88,24.88,24.47,24.48,160380.0,17.5617,17.5617,17.2723,17.2794,160380.0
2016-01-19 09:35:00,24.49,24.5,24.0,24.0,142046.0,17.2865,17.2935,16.9406,16.9406,142046.0
2016-01-19 09:40:00,24.0,24.04,23.8,24.02,115143.0,16.9406,16.9688,16.7994,16.9547,115143.0
2016-01-19 09:45:00,24.01,24.1,23.56,23.59,140588.0,16.9476,17.0112,16.63,16.6512,140588.0
2016-01-19 09:50:00,23.59,23.86,23.35,23.67,250970.0,16.6512,16.8418,16.4818,16.7076,250970.0
2016-01-19 09:55:00,23.68,23.9,23.59,23.87,69061.0,16.7147,16.87,16.6512,16.8488,69061.0
2016-01-19 10:00:00,23.87,23.95,23.68,23.73,101894.0,16.8488,16.9053,16.7147,16.75,101894.0
2016-01-19 10:05:00,23.74,24.04,23.52,23.56,88002.0,16.7571,16.9688,16.6018,16.63,88002.0
2016-01-19 10:10:00,23.55,23.72,23.54,23.69,111080.0,16.6229,16.7429,16.6159,16.7218,111080.0
2016-01-19 10:15:00,23.7,23.81,23.57,23.58,91830.0,16.7288,16.8065,16.6371,16.6441,91830.0
2016-01-19 10:20:00,23.58,23.66,23.34,23.47,138459.0,16.6441,16.7006,16.4747,16.5665,138459.0
2016-01-19 10:25:00,23.46,23.72,23.46,23.72,116196.0,16.5594,16.7429,16.5594,16.7429,116196.0
2016-01-19 10:30:00,23.7,23.94,23.7,23.8,153505.0,16.7288,16.8982,16.7288,16.7994,153505.0
2016-01-19 10:35:00,23.79,23.88,23.53,23.55,99374.0,16.7924,16.8559,16.6088,16.6229,99374.0
2016-01-19 10:40:00,23.54,23.7,23.54,23.69,59367.0,16.6159,16.7288,16.6159,16.7218,59367.0
2016-01-19 10:45:00,23.69,24.01,23.63,24.01,81176.0,16.7218,16.9476,16.6794,16.9476,81176.0
2016-01-19 10:50:00,24.01,24.02,23.66,23.68,78651.0,16.9476,16.9547,16.7006,16.7147,78651.0
2016-01-19 10:55:00,23.69,23.75,23.57,23.59,47327.0,16.7218,16.7641,16.6371,16.6512,47327.0
2016-01-19 11:00:00,23.59,23.72,23.56,23.63,66660.0,16.6512,16.7429,16.63,16.6794,66660.0
2016-01-19 11:05:00,23.63,23.67,23.52,23.65,82515.0,16.6794,16.7076,16.6018,16.6935,82515.0
2016-01-19 11:10:00,23.66,23.67,23.51,23.57,97790.0,16.7006,16.7076,16.5947,16.6371,97790.0
2016-01-19 11:15:00,23.58,23.67,23.5,23.52,69658.0,16.6441,16.7076,16.5877,16.6018,69658.0
2016-01-19 11:20:00,23.52,23.75,23.51,23.65,63990.0,16.6018,16.7641,16.5947,16.6935,63990.0
2016-01-19 11:25:00,23.65,23.93,23.65,23.86,72129.0,16.6935,16.8912,16.6935,16.8418,72129.0
2016-01-19 11:30:00,23.86,23.94,23.83,23.86,92275.0,16.8418,16.8982,16.8206,16.8418,92275.0
2016-01-19 11:35:00,23.86,23.88,23.77,23.85,50546.0,16.8418,16.8559,16.7782,16.8347,50546.0
2016-01-19 11:40:00,23.86,23.95,23.76,23.95,61157.0,16.8418,16.9053,16.7712,16.9053,61157.0
2016-01-19 11:45:00,23.95,24.08,23.94,24.03,86279.0,16.9053,16.9971,16.8982,16.9618,86279.0
2016-01-19 11:50:00,24.04,24.04,23.97,24.0,60764.0,16.9688,16.9688,16.9194,16.9406,60764.0
2016-01-19 11:55:00,24.0,24.2,23.99,24.0,81459.0,16.9406,17.0818,16.9335,16.9406,81459.0
2016-01-19 12:00:00,24.0,24.1,23.94,23.95,129570.0,16.9406,17.0112,16.8982,16.9053,129570.0
2016-01-19 12:05:00,23.95,23.97,23.83,23.86,73367.0,16.9053,16.9194,16.8206,16.8418,73367.0
2016-01-19 12:10:00,23.84,23.86,23.77,23.86,39259.0,16.8276,16.8418,16.7782,16.8418,39259.0
2016-01-19 12:15:00,23.87,23.87,23.75,23.78,61873.0,16.8488,16.8488,16.7641,16.7853,61873.0
2016-01-19 12:20:00,23.77,23.82,23.76,23.8,132228.0,16.7782,16.8135,16.7712,16.7994,132228.0
2016-01-19 12:25:00,23.78,23.9,23.75,23.88,94083.0,16.7853,16.87,16.7641,16.8559,94083.0
2016-01-19 12:30:00,23.89,24.0,23.87,23.89,46418.0,16.8629,16.9406,16.8488,16.8629,46418.0
2016-01-19 12:35:00,23.89,23.91,23.78,23.79,53129.0,16.8629,16.8771,16.7853,16.7924,53129.0
2016-01-19 12:40:00,23.79,23.85,23.74,23.76,87060.0,16.7924,16.8347,16.7571,16.7712,87060.0
2016-01-19 12:45:00,23.76,23.81,23.75,23.8,65598.0,16.7712,16.8065,16.7641,16.7994,65598.0
2016-01-19 12:50:00,23.81,23.88,23.79,23.86,59164.0,16.8065,16.8559,16.7924,16.8418,59164.0
2016-01-19 12:55:00,23.87,23.94,23.83,23.85,78767.0,16.8488,16.8982,16.8206,16.8347,78767.0
2016-01-19 13:00:00,23.85,24.0,23.85,24.0,70206.0,16.8347,16.9406,16.8347,16.9406,70206.0
2016-01-19 13:05:00,24.0,24.0,23.91,23.98,68525.0,16.9406,16.9406,16.8771,16.9265,68525.0
2016-01-19 13:10:00,23.97,23.98,23.85,23.85,77844.0,16.9194,16.9265,16.8347,16.8347,77844.0
2016-01-19 13:15:00,23.86,23.88,23.79,23.82,157321.0,16.8418,16.8559,16.7924,16.8135,157321.0
2016-01-19 13:20:00,23.82,23.97,23.81,23.89,69457.0,16.8135,16.9194,16.8065,16.8629,69457.0
2016-01-19 13:25:00,23.89,23.93,23.82,23.84,70140.0,16.8629,16.8912,16.8135,16.8276,70140.0
2016-01-19 13:30:00,23.83,23.85,23.69,23.69,67631.0,16.8206,16.8347,16.7218,16.7218,67631.0
2016-01-19 13:35:00,23.68,23.71,23.59,23.66,81545.0,16.7147,16.7359,16.6512,16.7006,81545.0
2016-01-19 13:40:00,23.66,23.67,23.52,23.56,74916.0,16.7006,16.7076,16.6018,16.63,74916.0
2016-01-19 13:45:00,23.55,23.59,23.5,23.51,98998.0,16.6229,16.6512,16.5877,16.5947,98998.0
2016-01-19 13:50:00,23.51,23.51,23.23,23.23,82464.0,16.5947,16.5947,16.3971,16.3971,82464.0
2016-01-19 13:55:00,23.24,23.37,23.23,23.29,229567.0,16.4041,16.4959,16.3971,16.4394,229567.0
2016-01-19 14:00:00,23.29,23.43,23.28,23.43,129545.0,16.4394,16.5382,16.4324,16.5382,129545.0
2016-01-19 14:05:00,23.42,23.45,23.34,23.35,233830.0,16.5312,16.5524,16.4747,16.4818,233830.0
2016-01-19 14:10:00,23.35,23.38,23.21,23.22,90327.0,16.4818,16.503,16.383,16.39,90327.0
2016-01-19 14:15:00,23.22,23.26,23.12,23.25,82389.0,16.39,16.4182,16.3194,16.4112,82389.0
2016-01-19 14:20:00,23.26,23.29,23.15,23.29,91391.0,16.4182,16.4394,16.3406,16.4394,91391.0
2016-01-19 14:25:00,23.3,23.31,23.18,23.25,65487.0,16.4465,16.4535,16.3618,16.4112,65487.0
2016-01-19 14:30:00,23.25,23.31,23.2,23.21,53742.0,16.4112,16.4535,16.3759,16.383,53742.0
2016-01-19 14:35:00,23.21,23.21,23.05,23.05,105849.0,16.383,16.383,16.27,16.27,105849.0
2016-01-19 14:40:00,23.05,23.07,22.9,22.91,103454.0,16.27,16.2841,16.1641,16.1712,103454.0
2016-01-19 14:45:00,22.91,22.91,22.76,22.76,119164.0,16.1712,16.1712,16.0653,16.0653,119164.0
2016-01-19 14:50:00,22.77,22.86,22.75,22.86,160834.0,16.0724,16.1359,16.0583,16.1359,160834.0
2016-01-19 14:55:00,22.86,22.91,22.8,22.84,91426.0,16.1359,16.1712,16.0936,16.1218,91426.0
2016-01-19 15:00:00,22.84,23.03,22.83,23.02,96534.0,16.1218,16.2559,16.1147,16.2488,96534.0
2016-01-19 15:05:00,23.01,23.06,23.0,23.03,98131.0,16.2418,16.2771,16.2347,16.2559,98131.0
2016-01-19 15:10:00,23.04,23.07,22.96,23.01,76090.0,16.263,16.2841,16.2065,16.2418,76090.0
2016-01-19 15:15:00,23.01,23.21,22.98,23.14,128346.0,16.2418,16.383,16.2206,16.3335,128346.0
2016-01-19 15:20:00,23.14,23.21,23.13,23.2,117208.0,16.3335,16.383,16.3265,16.3759,117208.0
2016-01-19 15:25:00,23.19,23.4,23.19,23.39,136545.0,16.3688,16.5171,16.3688,16.51,136545.0
2016-01-19 15:30:00,23.39,23.48,23.38,23.44,192653.0,16.51,16.5735,16.503,16.5453,192653.0
2016-01-19 15:35:00,23.45,23.48,23.33,23.37,103597.0,16.5524,16.5735,16.4677,16.4959,103597.0
2016-01-19 15:40:00,23.37,23.5,23.33,23.49,115001.0,16.4959,16.5877,16.4677,16.5806,115001.0
2016-01-19 15:45:00,23.5,23.56,23.43,23.55,122714.0,16.5877,16.63,16.5382,16.6229,122714.0
2016-01-19 15:50:00,23.55,23.56,23.44,23.45,224618.0,16.6229,16.63,16.5453,16.5524,224618.0
2016-01-19 15:55:00,23.46,23.49,23.45,23.47,309963.0,16.5594,16.5806,16.5524,16.5665,309963.0
2016-01-20 09:30:00,22.56,22.65,21.86,21.9,406916.0,15.9241,15.9877,15.43,15.4583,406916.0
2016-01-20 09:35:00,21.9,22.02,21.58,21.61,281823.0,15.4583,15.543,15.2324,15.2536,281823.0
2016-01-20 09:40:00,21.62,21.62,21.25,21.3,392595.0,15.2606,15.2606,14.9995,15.0348,392595.0
2016-01-20 09:45:00,21.28,21.63,21.23,21.47,335849.0,15.0207,15.2677,14.9854,15.1548,335849.0
2016-01-20 09:50:00,21.47,21.72,21.35,21.38,211650.0,15.1548,15.3312,15.0701,15.0912,211650.0
2016-01-20 09:55:00,21.37,21.42,21.21,21.27,203240.0,15.0842,15.1195,14.9712,15.0136,203240.0
2016-01-20 10:00:00,21.28,21.32,21.12,21.19,191075.0,15.0207,15.0489,14.9077,14.9571,191075.0
2016-01-20 10:05:00,21.19,21.53,21.19,21.38,132455.0,14.9571,15.1971,14.9571,15.0912,132455.0
2016-01-20 10:10:00,21.38,21.47,21.28,21.45,90571.0,15.0912,15.1548,15.0207,15.1406,90571.0
2016-01-20 10:15:00,21.45,21.45,21.13,21.14,118181.0,15.1406,15.1406,14.9148,14.9218,118181.0
2016-01-20 10:20:00,21.14,21.15,20.98,21.0,176480.0,14.9218,14.9289,14.8089,14.823,176480.0
2016-01-20 10:25:00,21.0,21.37,20.99,21.04,200686.0,14.823,15.0842,14.816,14.8512,200686.0
2016-01-20 10:30:00,21.02,21.04,20.76,20.83,169081.0,14.8371,14.8512,14.6536,14.703,169081.0
2016-01-20 10:35:00,20.82,20.9,20.71,20.72,138435.0,14.696,14.7524,14.6183,14.6254,138435.0
2016-01-20 10:40:00,20.71,21.1,20.71,21.1,183624.0,14.6183,14.8936,14.6183,14.8936,183624.0
2016-01-20 10:45:00,21.12,21.13,20.86,20.87,122760.0,14.9077,14.9148,14.7242,14.7312,122760.0
2016-01-20 10:50:00,20.86,20.93,20.74,20.76,145295.0,14.7242,14.7736,14.6395,14.6536,145295.0
2016-01-20 10:55:00,20.76,20.83,20.68,20.69,134182.0,14.6536,14.703,14.5971,14.6042,134182.0
2016-01-20 11:00:00,20.68,20.78,20.62,20.64,433364.0,14.5971,14.6677,14.5548,14.5689,433364.0
2016-01-20 11:05:00,20.64,20.72,20.57,20.57,294347.0,14.5689,14.6254,14.5195,14.5195,294347.0
2016-01-20 11:10:00,20.57,20.78,20.51,20.7,223556.0,14.5195,14.6677,14.4771,14.6113,223556.0
2016-01-20 11:15:00,20.69,20.7,20.51,20.62,190250.0,14.6042,14.6113,14.4771,14.5548,190250.0
2016-01-20 11:20:00,20.63,20.75,20.53,20.56,271617.0,14.5618,14.6465,14.4913,14.5124,271617.0
2016-01-20 11:25:00,20.57,20.72,20.51,20.55,151843.0,14.5195,14.6254,14.4771,14.5054,151843.0
2016-01-20 11:30:00,20.55,20.59,20.37,20.46,186731.0,14.5054,14.5336,14.3783,14.4418,186731.0
2016-01-20 11:35:00,20.46,20.58,20.38,20.43,134967.0,14.4418,14.5265,14.3854,14.4207,134967.0
2016-01-20 11:40:00,20.42,20.53,20.28,20.28,251337.0,14.4136,14.4913,14.3148,14.3148,251337.0
2016-01-20 11:45:00,20.29,20.39,20.26,20.31,342139.0,14.3219,14.3924,14.3007,14.336,342139.0
2016-01-20 11:50:00,20.31,20.31,20.06,20.06,186556.0,14.336,14.336,14.1595,14.1595,186556.0
2016-01-20 11:55:00,20.07,20.16,20.05,20.07,172016.0,14.1666,14.2301,14.1524,14.1666,172016.0
2016-01-20 12:00:00,20.06,20.08,19.95,19.95,231538.0,14.1595,14.1736,14.0819,14.0819,231538.0
2016-01-20 12:05:00,19.96,19.97,19.76,19.83,333407.0,14.0889,14.096,13.9477,13.9972,333407.0
2016-01-20 12:10:00,19.82,20.07,19.78,19.99,197171.0,13.9901,14.1666,13.9619,14.1101,197171.0
2016-01-20 12:15:00,19.99,20.05,19.89,19.9,99993.0,14.1101,14.1524,14.0395,14.0466,99993.0
2016-01-20 12:20:00,19.91,19.91,19.7,19.76,156521.0,14.0536,14.0536,13.9054,13.9477,156521.0
2016-01-20 12:25:00,19.77,19.86,19.69,19.82,123455.0,13.9548,14.0183,13.8983,13.9901,123455.0
2016-01-20 12:30:00,19.82,19.99,19.82,19.92,120972.0,13.9901,14.1101,13.9901,14.0607,120972.0
2016-01-20 12:35:00,19.92,20.01,19.84,19.95,121891.0,14.0607,14.1242,14.0042,14.0819,121891.0
2016-01-20 12:40:00,19.95,20.05,19.91,19.94,114722.0,14.0819,14.1524,14.0536,14.0748,114722.0
2016-01-20 12:45:00,19.93,19.97,19.87,19.9,217605.0,14.0677,14.096,14.0254,14.0466,217605.0
2016-01-20 12:50:00,19.89,20.28,19.87,20.28,378339.0,14.0395,14.3148,14.0254,14.3148,378339.0
2016-01-20 12:55:00,20.27,20.52,20.26,20.42,600865.0,14.3077,14.4842,14.3007,14.4136,600865.0
2016-01-20 13:00:00,20.43,20.45,20.27,20.38,413586.0,14.4207,14.4348,14.3077,14.3854,413586.0
2016-01-20 13:05:00,20.38,20.4,20.23,20.25,341260.0,14.3854,14.3995,14.2795,14.2936,341260.0
2016-01-20 13:10:00,20.25,20.27,20.11,20.11,334909.0,14.2936,14.3077,14.1948,14.1948,334909.0
2016-01-20 13:15:00,20.1,20.1,19.97,20.04,154178.0,14.1877,14.1877,14.096,14.1454,154178.0
2016-01-20 13:20:00,20.03,20.12,19.98,20.1,113261.0,14.1383,14.2019,14.103,14.1877,113261.0
2016-01-20 13:25:00,20.1,20.2,20.06,20.11,113725.0,14.1877,14.2583,14.1595,14.1948,113725.0
2016-01-20 13:30:00,20.11,20.29,20.1,20.23,92808.0,14.1948,14.3219,14.1877,14.2795,92808.0
2016-01-20 13:35:00,20.23,20.68,20.21,20.61,210328.0,14.2795,14.5971,14.2654,14.5477,210328.0
2016-01-20 13:40:00,20.61,20.85,20.5,20.85,238608.0,14.5477,14.7171,14.4701,14.7171,238608.0
2016-01-20 13:45:00,20.85,21.06,20.84,20.99,250576.0,14.7171,14.8654,14.7101,14.816,250576.0
2016-01-20 13:50:00,20.99,21.18,20.97,21.04,478624.0,14.816,14.9501,14.8018,14.8512,478624.0
2016-01-20 13:55:00,21.04,21.04,20.68,20.71,286976.0,14.8512,14.8512,14.5971,14.6183,286976.0
2016-01-20 14:00:00,20.7,20.76,20.44,20.45,181421.0,14.6113,14.6536,14.4277,14.4348,181421.0
2016-01-20 14:05:00,20.47,20.75,20.44,20.74,192798.0,14.4489,14.6465,14.4277,14.6395,192798.0
2016-01-20 14:10:00,20.75,20.98,20.73,20.76,173902.0,14.6465,14.8089,14.6324,14.6536,173902.0
2016-01-20 14:15:00,20.75,21.05,20.71,20.94,420800.0,14.6465,14.8583,14.6183,14.7807,420800.0
2016-01-20 14:20:00,20.95,21.19,20.9,21.17,108614.0,14.7877,14.9571,14.7524,14.943,108614.0
2016-01-20 14:25:00,21.17,21.24,21.05,21.09,156809.0,14.943,14.9924,14.8583,14.8865,156809.0
2016-01-20 14:30:00,21.11,21.12,20.87,20.92,126856.0,14.9007,14.9077,14.7312,14.7665,126856.0
2016-01-20 14:35:00,20.91,20.94,20.79,20.89,178959.0,14.7595,14.7807,14.6748,14.7454,178959.0
2016-01-20 14:40:00,20.9,20.94,20.77,20.77,159773.0,14.7524,14.7807,14.6607,14.6607,159773.0
2016-01-20 14:45:00,20.78,20.82,20.62,20.7,162637.0,14.6677,14.696,14.5548,14.6113,162637.0
2016-01-20 14:50:00,20.7,20.85,20.64,20.79,136519.0,14.6113,14.7171,14.5689,14.6748,136519.0
2016-01-20 14:55:00,20.8,20.97,20.8,20.93,131038.0,14.6818,14.8018,14.6818,14.7736,131038.0
2016-01-20 15:00:00,20.92,20.99,20.84,20.99,151345.0,14.7665,14.816,14.7101,14.816,151345.0
2016-01-20 15:05:00,21.0,21.2,20.99,21.2,138791.0,14.823,14.9642,14.816,14.9642,138791.0
2016-01-20 15:10:00,21.2,21.25,21.1,21.16,228581.0,14.9642,14.9995,14.8936,14.9359,228581.0
2016-01-20 15:15:00,21.16,21.69,21.15,21.65,363646.0,14.9359,15.3101,14.9289,15.2818,363646.0
2016-01-20 15:20:00,21.65,21.81,21.63,21.81,210340.0,15.2818,15.3948,15.2677,15.3948,210340.0
2016-01-20 15:25:00,21.8,21.94,21.76,21.92,149225.0,15.3877,15.4865,15.3595,15.4724,149225.0
2016-01-20 15:30:00,21.92,21.94,21.65,21.67,214637.0,15.4724,15.4865,15.2818,15.2959,214637.0
2016-01-20 15:35:00,21.66,21.81,21.64,21.8,203612.0,15.2889,15.3948,15.2748,15.3877,203612.0
2016-01-20 15:40:00,21.8,21.8,21.56,21.66,207932.0,15.3877,15.3877,15.2183,15.2889,207932.0
2016-01-20 15:45:00,21.65,21.66,21.56,21.66,330956.0,15.2818,15.2889,15.2183,15.2889,330956.0
2016-01-20 15:50:00,21.65,21.7,21.6,21.7,222625.0,15.2818,15.3171,15.2465,15.3171,222625.0
2016-01-20 15:55:00,21.7,21.7,21.58,21.58,416914.0,15.3171,15.3171,15.2324,15.2324,416914.0
2016-01-21 09:30:00,21.33,21.74,21.18,21.71,244107.0,15.0559,15.3453,14.9501,15.3242,244107.0
2016-01-21 09:35:00,21.71,21.99,21.69,21.85,191902.0,15.3242,15.5218,15.3101,15.423,191902.0
2016-01-21 09:40:00,21.86,22.11,21.79,21.96,185530.0,15.43,15.6065,15.3806,15.5006,185530.0
2016-01-21 09:45:00,21.95,21.95,21.68,21.82,193726.0,15.4936,15.4936,15.303,15.4018,193726.0
2016-01-21 09:50:00,21.84,22.15,21.82,22.15,110290.0,15.4159,15.6347,15.4018,15.6347,110290.0
2016-01-21 09:55:00,22.16,22.31,22.05,22.07,127126.0,15.6418,15.7477,15.5642,15.5783,127126.0
2016-01-21 10:00:00,22.08,22.75,22.08,22.73,148020.0,15.5853,16.0583,15.5853,16.0441,148020.0
2016-01-21 10:05:00,22.74,23.32,22.73,23.26,243981.0,16.0512,16.4606,16.0441,16.4182,243981.0
2016-01-21 10:10:00,23.25,23.31,22.99,23.0,193019.0,16.4112,16.4535,16.2277,16.2347,193019.0
2016-01-21 10:15:00,22.99,23.31,22.98,23.18,232906.0,16.2277,16.4535,16.2206,16.3618,232906.0
2016-01-21 10:20:00,23.17,23.18,22.65,22.75,134964.0,16.3547,16.3618,15.9877,16.0583,134964.0
2016-01-21 10:25:00,22.75,23.11,22.7,23.09,74640.0,16.0583,16.3124,16.023,16.2983,74640.0
2016-01-21 10:30:00,23.07,23.07,22.71,22.93,134706.0,16.2841,16.2841,16.03,16.1853,134706.0
2016-01-21 10:35:00,22.93,22.94,22.59,22.71,146437.0,16.1853,16.1924,15.9453,16.03,146437.0
2016-01-21 10:40:00,22.73,23.17,22.73,23.12,60332.0,16.0441,16.3547,16.0441,16.3194,60332.0
2016-01-21 10:45:00,23.13,23.19,22.98,22.98,59879.0,16.3265,16.3688,16.2206,16.2206,59879.0
2016-01-21 10:50:00,22.98,23.14,22.97,23.13,108572.0,16.2206,16.3335,16.2135,16.3265,108572.0
2016-01-21 10:55:00,23.14,23.21,23.02,23.03,145814.0,16.3335,16.383,16.2488,16.2559,145814.0
2016-01-21 11:00:00,23.03,23.58,22.74,23.58,194991.0,16.2559,16.6441,16.0512,16.6441,194991.0
2016-01-21 11:05:00,23.6,23.9,23.52,23.61,146098.0,16.6582,16.87,16.6018,16.6653,146098.0
2016-01-21 11:10:00,23.62,23.78,23.49,23.74,100515.0,16.6724,16.7853,16.5806,16.7571,100515.0
2016-01-21 11:15:00,23.75,24.12,23.72,23.98,156016.0,16.7641,17.0253,16.7429,16.9265,156016.0
2016-01-21 11:20:00,23.98,24.02,23.81,23.86,125317.0,16.9265,16.9547,16.8065,16.8418,125317.0
2016-01-21 11:25:00,23.86,23.86,23.41,23.49,127077.0,16.8418,16.8418,16.5241,16.5806,127077.0
2016-01-21 11:30:00,23.5,23.64,23.47,23.59,209146.0,16.5877,16.6865,16.5665,16.6512,209146.0
2016-01-21 11:35:00,23.59,23.8,23.57,23.7,210317.0,16.6512,16.7994,16.6371,16.7288,210317.0
2016-01-21 11:40:00,23.7,23.76,23.56,23.57,144150.0,16.7288,16.7712,16.63,16.6371,144150.0
2016-01-21 11:45:00,23.57,24.36,23.55,24.36,368527.0,16.6371,17.1947,16.6229,17.1947,368527.0
2016-01-21 11:50:00,24.36,24.52,24.28,24.45,211493.0,17.1947,17.3076,17.1382,17.2582,211493.0
2016-01-21 11:55:00,24.46,24.92,24.45,24.59,255365.0,17.2653,17.59,17.2582,17.357,255365.0
2016-01-21 12:00:00,24.6,24.88,24.6,24.69,110130.0,17.3641,17.5617,17.3641,17.4276,110130.0
2016-01-21 12:05:00,24.7,24.86,24.6,24.65,62784.0,17.4347,17.5476,17.3641,17.3994,62784.0
2016-01-21 12:10:00,24.64,24.73,24.47,24.55,70593.0,17.3923,17.4559,17.2723,17.3288,70593.0
2016-01-21 12:15:00,24.56,24.76,24.54,24.73,70898.0,17.3359,17.477,17.3217,17.4559,70898.0
2016-01-21 12:20:00,24.76,24.76,24.39,24.46,86773.0,17.477,17.477,17.2159,17.2653,86773.0
2016-01-21 12:25:00,24.45,24.53,24.35,24.45,111073.0,17.2582,17.3147,17.1876,17.2582,111073.0
2016-01-21 12:30:00,24.44,24.45,24.22,24.28,96863.0,17.2512,17.2582,17.0959,17.1382,96863.0
2016-01-21 12:35:00,24.28,24.43,24.27,24.32,71541.0,17.1382,17.2441,17.1312,17.1665,71541.0
2016-01-21 12:40:00,24.32,24.42,24.28,24.3,61140.0,17.1665,17.237,17.1382,17.1523,61140.0
2016-01-21 12:45:00,24.3,24.31,24.18,24.23,77336.0,17.1523,17.1594,17.0676,17.1029,77336.0
2016-01-21 12:50:00,24.22,24.32,24.16,24.3,54189.0,17.0959,17.1665,17.0535,17.1523,54189.0
2016-01-21 12:55:00,24.3,24.44,24.25,24.43,46973.0,17.1523,17.2512,17.117,17.2441,46973.0
2016-01-21 13:00:00,24.44,24.49,24.42,24.48,51189.0,17.2512,17.2865,17.237,17.2794,51189.0
2016-01-21 13:05:00,24.48,24.6,24.44,24.58,71252.0,17.2794,17.3641,17.2512,17.35,71252.0
2016-01-21 13:10:00,24.58,24.66,24.45,24.45,69651.0,17.35,17.4064,17.2582,17.2582,69651.0
2016-01-21 13:15:00,24.45,24.46,24.28,24.29,50741.0,17.2582,17.2653,17.1382,17.1453,50741.0
2016-01-21 13:20:00,24.29,24.29,23.96,24.01,75862.0,17.1453,17.1453,16.9123,16.9476,75862.0
2016-01-21 13:25:00,24.01,24.18,24.0,24.07,107473.0,16.9476,17.0676,16.9406,16.99,107473.0
2016-01-21 13:30:00,24.08,24.09,23.81,23.87,79710.0,16.9971,17.0041,16.8065,16.8488,79710.0
2016-01-21 13:35:00,23.86,24.23,23.86,24.21,97408.0,16.8418,17.1029,16.8418,17.0888,97408.0
2016-01-21 13:40:00,24.2,24.28,24.16,24.21,101411.0,17.0818,17.1382,17.0535,17.0888,101411.0
2016-01-21 13:45:00,24.22,24.31,24.19,24.26,65496.0,17.0959,17.1594,17.0747,17.1241,65496.0
2016-01-21 13:50:00,24.25,24.25,23.9,23.97,115982.0,17.117,17.117,16.87,16.9194,115982.0
2016-01-21 13:55:00,23.98,24.19,23.97,24.12,105635.0,16.9265,17.0747,16.9194,17.0253,105635.0
2016-01-21 14:00:00,24.13,24.15,23.9,24.06,194850.0,17.0323,17.0465,16.87,16.9829,194850.0
2016-01-21 14:05:00,24.05,24.16,23.98,23.98,106079.0,16.9759,17.0535,16.9265,16.9265,106079.0
2016-01-21 14:10:00,23.97,23.97,23.71,23.77,166189.0,16.9194,16.9194,16.7359,16.7782,166189.0
2016-01-21 14:15:00,23.77,23.8,23.62,23.79,104791.0,16.7782,16.7994,16.6724,16.7924,104791.0
2016-01-21 14:20:00,23.79,23.99,23.79,23.82,134793.0,16.7924,16.9335,16.7924,16.8135,134793.0
2016-01-21 14:25:00,23.82,23.94,23.69,23.93,105934.0,16.8135,16.8982,16.7218,16.8912,105934.0
2016-01-21 14:30:00,23.93,24.08,23.87,23.89,66665.0,16.8912,16.9971,16.8488,16.8629,66665.0
2016-01-21 14:35:00,23.88,24.22,23.88,24.11,86521.0,16.8559,17.0959,16.8559,17.0182,86521.0
2016-01-21 14:40:00,24.11,24.32,24.08,24.22,78472.0,17.0182,17.1665,16.9971,17.0959,78472.0
2016-01-21 14:45:00,24.23,24.25,24.0,24.01,91455.0,17.1029,17.117,16.9406,16.9476,91455.0
2016-01-21 14:50:00,24.01,24.23,24.01,24.19,121654.0,16.9476,17.1029,16.9476,17.0747,121654.0
2016-01-21 14:55:00,24.2,24.4,24.16,24.37,112923.0,17.0818,17.2229,17.0535,17.2018,112923.0
2016-01-21 15:00:00,24.36,24.37,24.21,24.29,156492.0,17.1947,17.2018,17.0888,17.1453,156492.0
2016-01-21 15:05:00,24.28,24.28,23.99,24.05,113926.0,17.1382,17.1382,16.9335,16.9759,113926.0
2016-01-21 15:10:00,24.06,24.29,24.02,24.22,70619.0,16.9829,17.1453,16.9547,17.0959,70619.0
2016-01-21 15:15:00,24.21,24.22,24.07,24.19,78450.0,17.0888,17.0959,16.99,17.0747,78450.0
2016-01-21 15:20:00,24.18,24.29,24.17,24.23,87410.0,17.0676,17.1453,17.0606,17.1029,87410.0
2016-01-21 15:25:00,24.22,24.29,24.2,24.21,98225.0,17.0959,17.1453,17.0818,17.0888,98225.0
2016-01-21 15:30:00,24.2,24.36,24.19,24.28,124440.0,17.0818,17.1947,17.0747,17.1382,124440.0
2016-01-21 15:35:00,24.29,24.31,24.16,24.2,135048.0,17.1453,17.1594,17.0535,17.0818,135048.0
2016-01-21 15:40:00,24.19,24.3,24.14,24.26,203563.0,17.0747,17.1523,17.0394,17.1241,203563.0
2016-01-21 15:45:00,24.26,24.28,24.19,24.23,147346.0,17.1241,17.1382,17.0747,17.1029,147346.0
2016-01-21 15:50:00,24.23,24.33,24.22,24.32,155062.0,17.1029,17.1735,17.0959,17.1665,155062.0
2016-01-21 15:55:00,24.32,24.32,24.17,24.18,206075.0,17.1665,17.1665,17.0606,17.0676,206075.0
2016-01-22 09:30:00,26.44,27.23,26.11,27.18,694895.0,18.6629,19.2205,18.4299,19.1852,694895.0
2016-01-22 09:35:00,27.17,27.5,26.78,27.33,905670.0,19.1782,19.4111,18.9029,19.2911,905670.0
2016-01-22 09:40:00,27.3,27.36,26.78,26.88,646928.0,19.2699,19.3123,18.9029,18.9735,646928.0
2016-01-22 09:45:00,26.93,26.97,26.07,26.37,468916.0,19.0087,19.037,18.4017,18.6135,468916.0
2016-01-22 09:50:00,26.37,26.69,26.14,26.56,324226.0,18.6135,18.8393,18.4511,18.7476,324226.0
2016-01-22 09:55:00,26.57,27.06,26.54,26.87,187836.0,18.7546,19.1005,18.7335,18.9664,187836.0
2016-01-22 10:00:00,26.88,27.15,26.55,26.77,259287.0,18.9735,19.164,18.7405,18.8958,259287.0
2016-01-22 10:05:00,26.77,26.93,26.4,26.46,346523.0,18.8958,19.0087,18.6346,18.677,346523.0
2016-01-22 10:10:00,26.48,27.09,26.48,27.09,300647.0,18.6911,19.1217,18.6911,19.1217,300647.0
2016-01-22 10:15:00,27.1,27.21,26.73,27.03,256033.0,19.1287,19.2064,18.8676,19.0793,256033.0
2016-01-22 10:20:00,27.01,27.03,26.51,26.69,169161.0,19.0652,19.0793,18.7123,18.8393,169161.0
2016-01-22 10:25:00,26.69,26.99,26.37,26.84,161883.0,18.8393,19.0511,18.6135,18.9452,161883.0
2016-01-22 10:30:00,26.87,27.0,26.35,26.35,199720.0,18.9664,19.0582,18.5993,18.5993,199720.0
2016-01-22 10:35:00,26.35,26.6,26.12,26.16,178053.0,18.5993,18.7758,18.437,18.4652,178053.0
2016-01-22 10:40:00,26.16,26.55,26.1,26.37,207741.0,18.4652,18.7405,18.4229,18.6135,207741.0
2016-01-22 10:45:00,26.34,26.37,26.13,26.22,179987.0,18.5923,18.6135,18.4441,18.5076,179987.0
2016-01-22 10:50:00,26.23,26.34,26.06,26.11,187212.0,18.5146,18.5923,18.3946,18.4299,187212.0
2016-01-22 10:55:00,26.1,26.24,25.96,26.19,175284.0,18.4229,18.5217,18.3241,18.4864,175284.0
2016-01-22 11:00:00,26.19,26.33,25.86,25.86,191928.0,18.4864,18.5852,18.2535,18.2535,191928.0
2016-01-22 11:05:00,25.88,25.97,25.67,25.77,142607.0,18.2676,18.3311,18.1194,18.19,142607.0
2016-01-22 11:10:00,25.76,25.87,25.63,25.67,124208.0,18.1829,18.2605,18.0911,18.1194,124208.0
2016-01-22 11:15:00,25.66,26.19,25.62,25.98,219118.0,18.1123,18.4864,18.0841,18.3382,219118.0
2016-01-22 11:20:00,25.96,26.19,25.84,25.99,147410.0,18.3241,18.4864,18.2394,18.3452,147410.0
2016-01-22 11:25:00,25.97,25.99,25.52,25.71,191723.0,18.3311,18.3452,18.0135,18.1476,191723.0
2016-01-22 11:30:00,25.71,25.77,25.5,25.53,135730.0,18.1476,18.19,17.9994,18.0205,135730.0
2016-01-22 11:35:00,25.53,25.7,25.38,25.42,158526.0,18.0205,18.1405,17.9147,17.9429,158526.0
2016-01-22 11:40:00,25.42,25.47,25.18,25.3,118713.0,17.9429,17.9782,17.7735,17.8582,118713.0
2016-01-22 11:45:00,25.32,25.33,25.14,25.26,144328.0,17.8723,17.8794,17.7453,17.83,144328.0
2016-01-22 11:50:00,25.25,25.54,25.19,25.38,116074.0,17.8229,18.0276,17.7806,17.9147,116074.0
2016-01-22 11:55:00,25.38,25.38,25.13,25.22,87226.0,17.9147,17.9147,17.7382,17.8017,87226.0
2016-01-22 12:00:00,25.22,25.34,25.15,25.17,87370.0,17.8017,17.8864,17.7523,17.7664,87370.0
2016-01-22 12:05:00,25.14,25.34,25.1,25.29,131215.0,17.7453,17.8864,17.717,17.8511,131215.0
2016-01-22 12:10:00,25.29,25.3,25.06,25.21,280374.0,17.8511,17.8582,17.6888,17.7947,280374.0
2016-01-22 12:15:00,25.19,25.31,25.12,25.3,102869.0,17.7806,17.8653,17.7311,17.8582,102869.0
2016-01-22 12:20:00,25.31,25.54,25.29,25.37,110437.0,17.8653,18.0276,17.8511,17.9076,110437.0
2016-01-22 12:25:00,25.35,25.43,25.13,25.23,95209.0,17.8935,17.95,17.7382,17.8088,95209.0
2016-01-22 12:30:00,25.24,25.49,25.1,25.43,150623.0,17.8158,17.9923,17.717,17.95,150623.0
2016-01-22 12:35:00,25.43,25.63,25.38,25.55,72718.0,17.95,18.0911,17.9147,18.0347,72718.0
2016-01-22 12:40:00,25.55,25.56,25.2,25.2,142061.0,18.0347,18.0417,17.7876,17.7876,142061.0
2016-01-22 12:45:00,25.21,25.21,25.13,25.18,81787.0,17.7947,17.7947,17.7382,17.7735,81787.0
2016-01-22 12:50:00,25.18,25.21,25.12,25.17,50389.0,17.7735,17.7947,17.7311,17.7664,50389.0
2016-01-22 12:55:00,25.17,25.27,25.16,25.25,160218.0,17.7664,17.837,17.7594,17.8229,160218.0
2016-01-22 13:00:00,25.26,25.43,25.15,25.28,195685.0,17.83,17.95,17.7523,17.8441,195685.0
2016-01-22 13:05:00,25.3,25.3,25.02,25.04,101374.0,17.8582,17.8582,17.6606,17.6747,101374.0
2016-01-22 13:10:00,25.05,25.18,25.03,25.18,56548.0,17.6817,17.7735,17.6676,17.7735,56548.0
2016-01-22 13:15:00,25.15,25.24,25.12,25.18,80656.0,17.7523,17.8158,17.7311,17.7735,80656.0
2016-01-22 13:20:00,25.17,25.28,25.08,25.16,124409.0,17.7664,17.8441,17.7029,17.7594,124409.0
2016-01-22 13:25:00,25.16,25.21,25.04,25.04,89373.0,17.7594,17.7947,17.6747,17.6747,89373.0
2016-01-22 13:30:00,25.04,25.12,25.01,25.11,58246.0,17.6747,17.7311,17.6535,17.7241,58246.0
2016-01-22 13:35:00,25.1,25.16,25.06,25.07,64436.0,17.717,17.7594,17.6888,17.6959,64436.0
2016-01-22 13:40:00,25.08,25.21,25.08,25.13,44458.0,17.7029,17.7947,17.7029,17.7382,44458.0
2016-01-22 13:45:00,25.12,25.26,25.11,25.23,88748.0,17.7311,17.83,17.7241,17.8088,88748.0
2016-01-22 13:50:00,25.24,25.58,25.24,25.56,86829.0,17.8158,18.0558,17.8158,18.0417,86829.0
2016-01-22 13:55:00,25.56,25.56,25.45,25.52,70101.0,18.0417,18.0417,17.9641,18.0135,70101.0
2016-01-22 14:00:00,25.52,25.52,25.15,25.16,62282.0,18.0135,18.0135,17.7523,17.7594,62282.0
2016-01-22 14:05:00,25.17,25.25,25.12,25.23,58258.0,17.7664,17.8229,17.7311,17.8088,58258.0
2016-01-22 14:10:00,25.24,25.46,25.24,25.37,47176.0,17.8158,17.9711,17.8158,17.9076,47176.0
2016-01-22 14:15:00,25.38,25.38,25.28,25.36,42113.0,17.9147,17.9147,17.8441,17.9005,42113.0
2016-01-22 14:20:00,25.35,25.41,25.15,25.22,61085.0,17.8935,17.9358,17.7523,17.8017,61085.0
2016-01-22 14:25:00,25.21,25.39,25.21,25.27,61663.0,17.7947,17.9217,17.7947,17.837,61663.0
2016-01-22 14:30:00,25.27,25.32,25.19,25.19,72953.0,17.837,17.8723,17.7806,17.7806,72953.0
2016-01-22 14:35:00,25.18,25.23,25.03,25.04,75106.0,17.7735,17.8088,17.6676,17.6747,75106.0
2016-01-22 14:40:00,25.05,25.12,25.01,25.03,89246.0,17.6817,17.7311,17.6535,17.6676,89246.0
2016-01-22 14:45:00,25.02,25.06,24.97,25.03,130131.0,17.6606,17.6888,17.6253,17.6676,130131.0
2016-01-22 14:50:00,25.03,25.42,24.96,25.27,210346.0,17.6676,17.9429,17.6182,17.837,210346.0
2016-01-22 14:55:00,25.26,25.28,25.21,25.28,73172.0,17.83,17.8441,17.7947,17.8441,73172.0
2016-01-22 15:00:00,25.29,25.31,25.21,25.21,81981.0,17.8511,17.8653,17.7947,17.7947,81981.0
2016-01-22 15:05:00,25.22,25.22,25.09,25.16,100810.0,17.8017,17.8017,17.71,17.7594,100810.0
2016-01-22 15:10:00,25.16,25.28,25.16,25.26,101421.0,17.7594,17.8441,17.7594,17.83,101421.0
2016-01-22 15:15:00,25.27,25.39,25.23,25.35,117074.0,17.837,17.9217,17.8088,17.8935,117074.0
2016-01-22 15:20:00,25.34,25.4,25.3,25.31,84318.0,17.8864,17.9288,17.8582,17.8653,84318.0
2016-01-22 15:25:00,25.31,25.32,25.21,25.29,96214.0,17.8653,17.8723,17.7947,17.8511,96214.0
2016-01-22 15:30:00,25.29,25.37,25.22,25.3,165211.0,17.8511,17.9076,17.8017,17.8582,165211.0
2016-01-22 15:35:00,25.3,25.36,25.28,25.36,128422.0,17.8582,17.9005,17.8441,17.9005,128422.0
2016-01-22 15:40:00,25.36,25.55,25.36,25.54,205744.0,17.9005,18.0347,17.9005,18.0276,205744.0
2016-01-22 15:45:00,25.55,25.66,25.5,25.61,201607.0,18.0347,18.1123,17.9994,18.077,201607.0
2016-01-22 15:50:00,25.61,25.64,25.53,25.63,211694.0,18.077,18.0982,18.0205,18.0911,211694.0
2016-01-22 15:55:00,25.63,25.65,25.57,25.63,431256.0,18.0911,18.1052,18.0488,18.0911,431256.0
2016-01-25 09:30:00,24.75,25.0,24.62,24.67,147661.0,17.47,17.6464,17.3782,17.4135,147661.0
2016-01-25 09:35:00,24.67,25.02,24.41,24.9,160321.0,17.4135,17.6606,17.23,17.5759,160321.0
2016-01-25 09:40:00,24.91,25.24,24.82,25.01,92618.0,17.5829,17.8158,17.5194,17.6535,92618.0
2016-01-25 09:45:00,25.0,25.05,24.72,25.02,218388.0,17.6464,17.6817,17.4488,17.6606,218388.0
2016-01-25 09:50:00,25.04,25.49,25.02,25.45,133996.0,17.6747,17.9923,17.6606,17.9641,133996.0
2016-01-25 09:55:00,25.45,25.6,25.35,25.42,67349.0,17.9641,18.07,17.8935,17.9429,67349.0
2016-01-25 10:00:00,25.42,25.85,25.22,25.7,102235.0,17.9429,18.2464,17.8017,18.1405,102235.0
2016-01-25 10:05:00,25.71,26.02,25.71,25.8,146215.0,18.1476,18.3664,18.1476,18.2111,146215.0
2016-01-25 10:10:00,25.77,25.83,25.13,25.13,175854.0,18.19,18.2323,17.7382,17.7382,175854.0
2016-01-25 10:15:00,25.12,25.59,25.07,25.28,206595.0,17.7311,18.0629,17.6959,17.8441,206595.0
2016-01-25 10:20:00,25.28,25.28,25.0,25.07,140865.0,17.8441,17.8441,17.6464,17.6959,140865.0
2016-01-25 10:25:00,25.06,25.11,24.71,24.82,143524.0,17.6888,17.7241,17.4417,17.5194,143524.0
2016-01-25 10:30:00,24.82,25.03,24.68,24.81,180041.0,17.5194,17.6676,17.4206,17.5123,180041.0
2016-01-25 10:35:00,24.8,24.88,24.62,24.76,124974.0,17.5053,17.5617,17.3782,17.477,124974.0
2016-01-25 10:40:00,24.76,24.77,24.55,24.65,116862.0,17.477,17.4841,17.3288,17.3994,116862.0
2016-01-25 10:45:00,24.64,24.77,24.48,24.57,100504.0,17.3923,17.4841,17.2794,17.3429,100504.0
2016-01-25 10:50:00,24.56,24.57,24.34,24.39,81715.0,17.3359,17.3429,17.1806,17.2159,81715.0
2016-01-25 10:55:00,24.38,24.4,24.22,24.29,86023.0,17.2088,17.2229,17.0959,17.1453,86023.0
2016-01-25 11:00:00,24.28,24.28,24.07,24.17,133314.0,17.1382,17.1382,16.99,17.0606,133314.0
2016-01-25 11:05:00,24.14,24.16,23.92,24.0,150054.0,17.0394,17.0535,16.8841,16.9406,150054.0
2016-01-25 11:10:00,24.0,24.06,23.84,23.92,122441.0,16.9406,16.9829,16.8276,16.8841,122441.0
2016-01-25 11:15:00,23.91,24.04,23.89,23.97,129291.0,16.8771,16.9688,16.8629,16.9194,129291.0
2016-01-25 11:20:00,23.97,24.17,23.9,24.02,112395.0,16.9194,17.0606,16.87,16.9547,112395.0
2016-01-25 11:25:00,24.03,24.18,23.93,24.16,79347.0,16.9618,17.0676,16.8912,17.0535,79347.0
2016-01-25 11:30:00,24.16,24.18,23.95,24.03,72887.0,17.0535,17.0676,16.9053,16.9618,72887.0
2016-01-25 11:35:00,24.04,24.05,23.86,23.9,83240.0,16.9688,16.9759,16.8418,16.87,83240.0
2016-01-25 11:40:00,23.88,23.94,23.77,23.8,99321.0,16.8559,16.8982,16.7782,16.7994,99321.0
2016-01-25 11:45:00,23.8,23.83,23.7,23.79,70272.0,16.7994,16.8206,16.7288,16.7924,70272.0
2016-01-25 11:50:00,23.8,23.95,23.79,23.84,136503.0,16.7994,16.9053,16.7924,16.8276,136503.0
2016-01-25 11:55:00,23.85,23.87,23.7,23.72,131277.0,16.8347,16.8488,16.7288,16.7429,131277.0
2016-01-25 12:00:00,23.73,23.88,23.7,23.77,103163.0,16.75,16.8559,16.7288,16.7782,103163.0
2016-01-25 12:05:00,23.78,23.8,23.61,23.78,77608.0,16.7853,16.7994,16.6653,16.7853,77608.0
2016-01-25 12:10:00,23.78,23.8,23.57,23.59,66761.0,16.7853,16.7994,16.6371,16.6512,66761.0
2016-01-25 12:15:00,23.6,23.66,23.56,23.63,79563.0,16.6582,16.7006,16.63,16.6794,79563.0
2016-01-25 12:20:00,23.64,23.88,23.53,23.83,97059.0,16.6865,16.8559,16.6088,16.8206,97059.0
2016-01-25 12:25:00,23.83,23.92,23.67,23.89,117790.0,16.8206,16.8841,16.7076,16.8629,117790.0
2016-01-25 12:30:00,23.89,23.93,23.74,23.81,117898.0,16.8629,16.8912,16.7571,16.8065,117898.0
2016-01-25 12:35:00,23.82,23.97,23.8,23.95,55739.0,16.8135,16.9194,16.7994,16.9053,55739.0
2016-01-25 12:40:00,23.96,24.08,23.91,23.93,73805.0,16.9123,16.9971,16.8771,16.8912,73805.0
2016-01-25 12:45:00,23.92,24.07,23.86,24.06,72927.0,16.8841,16.99,16.8418,16.9829,72927.0
2016-01-25 12:50:00,24.04,24.04,23.84,23.86,109936.0,16.9688,16.9688,16.8276,16.8418,109936.0
2016-01-25 12:55:00,23.85,23.85,23.71,23.77,85247.0,16.8347,16.8347,16.7359,16.7782,85247.0
2016-01-25 13:00:00,23.76,23.91,23.76,23.86,83955.0,16.7712,16.8771,16.7712,16.8418,83955.0
2016-01-25 13:05:00,23.87,23.98,23.82,23.83,100060.0,16.8488,16.9265,16.8135,16.8206,100060.0
2016-01-25 13:10:00,23.83,23.98,23.79,23.93,97233.0,16.8206,16.9265,16.7924,16.8912,97233.0
2016-01-25 13:15:00,23.93,23.96,23.83,23.88,75071.0,16.8912,16.9123,16.8206,16.8559,75071.0
2016-01-25 13:20:00,23.89,24.0,23.81,23.85,85831.0,16.8629,16.9406,16.8065,16.8347,85831.0
2016-01-25 13:25:00,23.85,23.85,23.66,23.67,61381.0,16.8347,16.8347,16.7006,16.7076,61381.0
2016-01-25 13:30:00,23.66,23.8,23.63,23.69,61190.0,16.7006,16.7994,16.6794,16.7218,61190.0
2016-01-25 13:35:00,23.69,23.97,23.68,23.93,113603.0,16.7218,16.9194,16.7147,16.8912,113603.0
2016-01-25 13:40:00,23.93,23.94,23.77,23.78,74014.0,16.8912,16.8982,16.7782,16.7853,74014.0
2016-01-25 13:45:00,23.78,23.78,23.57,23.59,56497.0,16.7853,16.7853,16.6371,16.6512,56497.0
2016-01-25 13:50:00,23.59,23.62,23.32,23.34,171550.0,16.6512,16.6724,16.4606,16.4747,171550.0
2016-01-25 13:55:00,23.34,23.42,23.34,23.37,119304.0,16.4747,16.5312,16.4747,16.4959,119304.0
2016-01-25 14:00:00,23.37,23.59,23.31,23.52,150106.0,16.4959,16.6512,16.4535,16.6018,150106.0
2016-01-25 14:05:00,23.53,23.69,23.52,23.65,105890.0,16.6088,16.7218,16.6018,16.6935,105890.0
2016-01-25 14:10:00,23.64,23.67,23.5,23.53,76211.0,16.6865,16.7076,16.5877,16.6088,76211.0
2016-01-25 14:15:00,23.54,23.57,23.43,23.43,89233.0,16.6159,16.6371,16.5382,16.5382,89233.0
2016-01-25 14:20:00,23.43,23.44,23.3,23.38,98330.0,16.5382,16.5453,16.4465,16.503,98330.0
2016-01-25 14:25:00,23.38,23.38,23.21,23.34,92189.0,16.503,16.503,16.383,16.4747,92189.0
2016-01-25 14:30:00,23.34,23.34,23.18,23.28,81493.0,16.4747,16.4747,16.3618,16.4324,81493.0
2016-01-25 14:35:00,23.28,23.41,23.22,23.36,86129.0,16.4324,16.5241,16.39,16.4888,86129.0
2016-01-25 14:40:00,23.36,23.37,23.2,23.2,68448.0,16.4888,16.4959,16.3759,16.3759,68448.0
2016-01-25 14:45:00,23.2,23.28,23.18,23.21,101613.0,16.3759,16.4324,16.3618,16.383,101613.0
2016-01-25 14:50:00,23.2,23.24,23.12,23.22,119193.0,16.3759,16.4041,16.3194,16.39,119193.0
2016-01-25 14:55:00,23.23,23.38,23.23,23.28,112367.0,16.3971,16.503,16.3971,16.4324,112367.0
2016-01-25 15:00:00,23.29,23.39,23.27,23.36,112806.0,16.4394,16.51,16.4253,16.4888,112806.0
2016-01-25 15:05:00,23.36,23.38,23.18,23.19,120656.0,16.4888,16.503,16.3618,16.3688,120656.0
2016-01-25 15:10:00,23.19,23.24,23.15,23.23,144285.0,16.3688,16.4041,16.3406,16.3971,144285.0
2016-01-25 15:15:00,23.24,23.37,23.22,23.33,130964.0,16.4041,16.4959,16.39,16.4677,130964.0
2016-01-25 15:20:00,23.33,23.33,23.06,23.09,131268.0,16.4677,16.4677,16.2771,16.2983,131268.0
2016-01-25 15:25:00,23.09,23.14,23.08,23.13,235202.0,16.2983,16.3335,16.2912,16.3265,235202.0
2016-01-25 15:30:00,23.14,23.15,23.13,23.14,117983.0,16.3335,16.3406,16.3265,16.3335,117983.0
2016-01-25 15:35:00,23.13,23.14,23.0,23.0,141501.0,16.3265,16.3335,16.2347,16.2347,141501.0
2016-01-25 15:40:00,23.0,23.0,22.87,22.88,227390.0,16.2347,16.2347,16.143,16.15,227390.0
2016-01-25 15:45:00,22.88,22.89,22.84,22.89,250709.0,16.15,16.1571,16.1218,16.1571,250709.0
2016-01-25 15:50:00,22.89,22.9,22.82,22.83,215046.0,16.1571,16.1641,16.1077,16.1147,215046.0
2016-01-25 15:55:00,22.83,22.83,22.76,22.77,401547.0,16.1147,16.1147,16.0653,16.0724,401547.0
2016-01-26 09:30:00,23.89,23.9,23.58,23.86,196535.0,16.8629,16.87,16.6441,16.8418,196535.0
2016-01-26 09:35:00,23.87,23.88,23.17,23.17,91468.0,16.8488,16.8559,16.3547,16.3547,91468.0
2016-01-26 09:40:00,23.17,23.34,22.85,23.33,135388.0,16.3547,16.4747,16.1288,16.4677,135388.0
2016-01-26 09:45:00,23.33,23.36,22.83,22.87,79723.0,16.4677,16.4888,16.1147,16.143,79723.0
2016-01-26 09:50:00,22.88,23.16,22.87,22.96,118484.0,16.15,16.3477,16.143,16.2065,118484.0
2016-01-26 09:55:00,22.96,23.06,22.7,22.76,53969.0,16.2065,16.2771,16.023,16.0653,53969.0
2016-01-26 10:00:00,22.77,23.3,22.76,23.3,136787.0,16.0724,16.4465,16.0653,16.4465,136787.0
2016-01-26 10:05:00,23.31,23.57,23.25,23.5,112577.0,16.4535,16.6371,16.4112,16.5877,112577.0
2016-01-26 10:10:00,23.5,23.72,23.49,23.63,123142.0,16.5877,16.7429,16.5806,16.6794,123142.0
2016-01-26 10:15:00,23.64,23.83,23.56,23.63,107351.0,16.6865,16.8206,16.63,16.6794,107351.0
2016-01-26 10:20:00,23.62,23.68,23.38,23.44,106094.0,16.6724,16.7147,16.503,16.5453,106094.0
2016-01-26 10:25:00,23.45,23.7,23.43,23.65,75355.0,16.5524,16.7288,16.5382,16.6935,75355.0
2016-01-26 10:30:00,23.65,23.68,23.51,23.54,70615.0,16.6935,16.7147,16.5947,16.6159,70615.0
2016-01-26 10:35:00,23.52,23.82,23.5,23.79,95954.0,16.6018,16.8135,16.5877,16.7924,95954.0
2016-01-26 10:40:00,23.79,23.83,23.7,23.75,71773.0,16.7924,16.8206,16.7288,16.7641,71773.0
2016-01-26 10:45:00,23.75,23.76,23.53,23.54,114124.0,16.7641,16.7712,16.6088,16.6159,114124.0
2016-01-26 10:50:00,23.53,23.62,23.45,23.55,88028.0,16.6088,16.6724,16.5524,16.6229,88028.0
2016-01-26 10:55:00,23.55,23.67,23.43,23.48,113073.0,16.6229,16.7076,16.5382,16.5735,113073.0
2016-01-26 11:00:00,23.47,23.71,23.47,23.67,148267.0,16.5665,16.7359,16.5665,16.7076,148267.0
2016-01-26 11:05:00,23.68,23.73,23.49,23.54,94323.0,16.7147,16.75,16.5806,16.6159,94323.0
2016-01-26 11:10:00,23.53,23.7,23.49,23.66,53439.0,16.6088,16.7288,16.5806,16.7006,53439.0
2016-01-26 11:15:00,23.66,23.78,23.55,23.75,64349.0,16.7006,16.7853,16.6229,16.7641,64349.0
2016-01-26 11:20:00,23.76,24.05,23.74,24.01,69132.0,16.7712,16.9759,16.7571,16.9476,69132.0
2016-01-26 11:25:00,24.01,24.02,23.85,24.0,56016.0,16.9476,16.9547,16.8347,16.9406,56016.0
2016-01-26 11:30:00,24.01,24.01,23.69,23.71,67422.0,16.9476,16.9476,16.7218,16.7359,67422.0
2016-01-26 11:35:00,23.71,23.78,23.6,23.78,57467.0,16.7359,16.7853,16.6582,16.7853,57467.0
2016-01-26 11:40:00,23.77,23.83,23.71,23.8,52642.0,16.7782,16.8206,16.7359,16.7994,52642.0
2016-01-26 11:45:00,23.81,23.9,23.79,23.86,25753.0,16.8065,16.87,16.7924,16.8418,25753.0
2016-01-26 11:50:00,23.86,24.06,23.86,23.94,53200.0,16.8418,16.9829,16.8418,16.8982,53200.0
2016-01-26 11:55:00,23.96,24.04,23.91,24.03,36710.0,16.9123,16.9688,16.8771,16.9618,36710.0
2016-01-26 12:00:00,24.02,24.14,24.01,24.12,56046.0,16.9547,17.0394,16.9476,17.0253,56046.0
2016-01-26 12:05:00,24.11,24.12,23.95,23.97,65823.0,17.0182,17.0253,16.9053,16.9194,65823.0
2016-01-26 12:10:00,23.96,24.14,23.95,24.14,44497.0,16.9123,17.0394,16.9053,17.0394,44497.0
2016-01-26 12:15:00,24.14,24.29,24.13,24.25,57310.0,17.0394,17.1453,17.0323,17.117,57310.0
2016-01-26 12:20:00,24.25,24.28,24.11,24.19,63386.0,17.117,17.1382,17.0182,17.0747,63386.0
2016-01-26 12:25:00,24.18,24.27,24.17,24.18,47863.0,17.0676,17.1312,17.0606,17.0676,47863.0
2016-01-26 12:30:00,24.18,24.26,24.14,24.26,50056.0,17.0676,17.1241,17.0394,17.1241,50056.0
2016-01-26 12:35:00,24.26,24.32,24.11,24.11,59106.0,17.1241,17.1665,17.0182,17.0182,59106.0
2016-01-26 12:40:00,24.11,24.16,24.08,24.14,56193.0,17.0182,17.0535,16.9971,17.0394,56193.0
2016-01-26 12:45:00,24.14,24.15,24.08,24.11,32400.0,17.0394,17.0465,16.9971,17.0182,32400.0
2016-01-26 12:50:00,24.11,24.15,24.02,24.03,53104.0,17.0182,17.0465,16.9547,16.9618,53104.0
2016-01-26 12:55:00,24.02,24.07,23.99,24.01,49679.0,16.9547,16.99,16.9335,16.9476,49679.0
2016-01-26 13:00:00,24.02,24.17,24.02,24.13,61648.0,16.9547,17.0606,16.9547,17.0323,61648.0
2016-01-26 13:05:00,24.12,24.12,24.0,24.03,50409.0,17.0253,17.0253,16.9406,16.9618,50409.0
2016-01-26 13:10:00,24.03,24.12,24.02,24.1,37416.0,16.9618,17.0253,16.9547,17.0112,37416.0
2016-01-26 13:15:00,24.11,24.21,24.09,24.2,59645.0,17.0182,17.0888,17.0041,17.0818,59645.0
2016-01-26 13:20:00,24.21,24.31,24.21,24.31,45533.0,17.0888,17.1594,17.0888,17.1594,45533.0
2016-01-26 13:25:00,24.31,24.41,24.3,24.33,52755.0,17.1594,17.23,17.1523,17.1735,52755.0
2016-01-26 13:30:00,24.33,24.37,24.24,24.36,84477.0,17.1735,17.2018,17.11,17.1947,84477.0
2016-01-26 13:35:00,24.37,24.38,24.23,24.24,50700.0,17.2018,17.2088,17.1029,17.11,50700.0
2016-01-26 13:40:00,24.24,24.31,24.23,24.27,47093.0,17.11,17.1594,17.1029,17.1312,47093.0
2016-01-26 13:45:00,24.27,24.37,24.26,24.37,45776.0,17.1312,17.2018,17.1241,17.2018,45776.0
2016-01-26 13:50:00,24.38,24.44,24.36,24.39,50577.0,17.2088,17.2512,17.1947,17.2159,50577.0
2016-01-26 13:55:00,24.39,24.39,24.31,24.38,69681.0,17.2159,17.2159,17.1594,17.2088,69681.0
2016-01-26 14:00:00,24.38,24.43,24.31,24.32,69728.0,17.2088,17.2441,17.1594,17.1665,69728.0
2016-01-26 14:05:00,24.32,24.32,24.22,24.25,86194.0,17.1665,17.1665,17.0959,17.117,86194.0
2016-01-26 14:10:00,24.25,24.34,24.25,24.29,64526.0,17.117,17.1806,17.117,17.1453,64526.0
2016-01-26 14:15:00,24.3,24.42,24.28,24.42,76760.0,17.1523,17.237,17.1382,17.237,76760.0
2016-01-26 14:20:00,24.42,24.57,24.39,24.51,65259.0,17.237,17.3429,17.2159,17.3006,65259.0
2016-01-26 14:25:00,24.51,24.51,24.33,24.33,81968.0,17.3006,17.3006,17.1735,17.1735,81968.0
2016-01-26 14:30:00,24.34,24.41,24.31,24.31,123458.0,17.1806,17.23,17.1594,17.1594,123458.0
2016-01-26 14:35:00,24.31,24.32,24.18,24.23,116689.0,17.1594,17.1665,17.0676,17.1029,116689.0
2016-01-26 14:40:00,24.24,24.27,24.18,24.22,136451.0,17.11,17.1312,17.0676,17.0959,136451.0
2016-01-26 14:45:00,24.22,24.22,24.12,24.19,88376.0,17.0959,17.0959,17.0253,17.0747,88376.0
2016-01-26 14:50:00,24.19,24.26,24.17,24.25,199331.0,17.0747,17.1241,17.0606,17.117,199331.0
2016-01-26 14:55:00,24.24,24.24,24.17,24.21,63126.0,17.11,17.11,17.0606,17.0888,63126.0
2016-01-26 15:00:00,24.2,24.23,24.16,24.2,212362.0,17.0818,17.1029,17.0535,17.0818,212362.0
2016-01-26 15:05:00,24.19,24.22,24.15,24.2,90419.0,17.0747,17.0959,17.0465,17.0818,90419.0
2016-01-26 15:10:00,24.2,24.29,24.15,24.29,138837.0,17.0818,17.1453,17.0465,17.1453,138837.0
2016-01-26 15:15:00,24.29,24.37,24.25,24.25,109314.0,17.1453,17.2018,17.117,17.117,109314.0
2016-01-26 15:20:00,24.25,24.48,24.22,24.44,129685.0,17.117,17.2794,17.0959,17.2512,129685.0
2016-01-26 15:25:00,24.45,24.48,24.41,24.44,85559.0,17.2582,17.2794,17.23,17.2512,85559.0
2016-01-26 15:30:00,24.45,24.49,24.43,24.44,84740.0,17.2582,17.2865,17.2441,17.2512,84740.0
2016-01-26 15:35:00,24.44,24.5,24.4,24.49,105041.0,17.2512,17.2935,17.2229,17.2865,105041.0
2016-01-26 15:40:00,24.49,24.65,24.48,24.63,155497.0,17.2865,17.3994,17.2794,17.3853,155497.0
2016-01-26 15:45:00,24.63,24.65,24.54,24.55,120780.0,17.3853,17.3994,17.3217,17.3288,120780.0
2016-01-26 15:50:00,24.55,24.56,24.52,24.55,107541.0,17.3288,17.3359,17.3076,17.3288,107541.0
2016-01-26 15:55:00,24.55,24.56,24.51,24.55,436616.0,17.3288,17.3359,17.3006,17.3288,436616.0
2016-01-27 09:30:00,24.16,24.25,23.52,23.58,269941.0,17.0535,17.117,16.6018,16.6441,269941.0
2016-01-27 09:35:00,23.56,24.13,23.55,24.08,201269.0,16.63,17.0323,16.6229,16.9971,201269.0
2016-01-27 09:40:00,24.1,24.5,23.92,24.34,284836.0,17.0112,17.2935,16.8841,17.1806,284836.0
2016-01-27 09:45:00,24.34,24.82,24.34,24.8,194044.0,17.1806,17.5194,17.1806,17.5053,194044.0
2016-01-27 09:50:00,24.77,24.8,24.22,24.4,198229.0,17.4841,17.5053,17.0959,17.2229,198229.0
2016-01-27 09:55:00,24.43,24.51,24.08,24.15,162743.0,17.2441,17.3006,16.9971,17.0465,162743.0
2016-01-27 10:00:00,24.15,24.18,23.76,23.98,142952.0,17.0465,17.0676,16.7712,16.9265,142952.0
2016-01-27 10:05:00,23.94,24.11,23.85,24.09,99053.0,16.8982,17.0182,16.8347,17.0041,99053.0
2016-01-27 10:10:00,24.09,24.1,23.91,23.94,99897.0,17.0041,17.0112,16.8771,16.8982,99897.0
2016-01-27 10:15:00,23.94,24.09,23.69,24.08,140931.0,16.8982,17.0041,16.7218,16.9971,140931.0
2016-01-27 10:20:00,24.08,24.35,24.07,24.29,117994.0,16.9971,17.1876,16.99,17.1453,117994.0
2016-01-27 10:25:00,24.28,24.46,24.15,24.2,97845.0,17.1382,17.2653,17.0465,17.0818,97845.0
2016-01-27 10:30:00,24.22,24.46,24.05,24.26,135790.0,17.0959,17.2653,16.9759,17.1241,135790.0
2016-01-27 10:35:00,24.28,25.09,24.24,25.05,216564.0,17.1382,17.71,17.11,17.6817,216564.0
2016-01-27 10:40:00,25.06,25.56,24.99,25.52,284749.0,17.6888,18.0417,17.6394,18.0135,284749.0
2016-01-27 10:45:00,25.52,25.54,25.15,25.18,147242.0,18.0135,18.0276,17.7523,17.7735,147242.0
2016-01-27 10:50:00,25.18,25.29,24.88,24.96,134857.0,17.7735,17.8511,17.5617,17.6182,134857.0
2016-01-27 10:55:00,24.98,25.02,24.65,24.96,120077.0,17.6323,17.6606,17.3994,17.6182,120077.0
2016-01-27 11:00:00,24.96,25.05,24.76,25.05,182200.0,17.6182,17.6817,17.477,17.6817,182200.0
2016-01-27 11:05:00,25.04,25.28,25.0,25.0,89045.0,17.6747,17.8441,17.6464,17.6464,89045.0
2016-01-27 11:10:00,24.97,25.07,24.74,24.78,200737.0,17.6253,17.6959,17.4629,17.4912,200737.0
2016-01-27 11:15:00,24.78,24.98,24.61,24.95,105267.0,17.4912,17.6323,17.3712,17.6111,105267.0
2016-01-27 11:20:00,24.92,25.21,24.9,25.12,73151.0,17.59,17.7947,17.5759,17.7311,73151.0
2016-01-27 11:25:00,25.13,25.31,25.04,25.23,61251.0,17.7382,17.8653,17.6747,17.8088,61251.0
2016-01-27 11:30:00,25.23,25.48,25.21,25.47,63171.0,17.8088,17.9853,17.7947,17.9782,63171.0
2016-01-27 11:35:00,25.49,25.66,25.48,25.62,95898.0,17.9923,18.1123,17.9853,18.0841,95898.0
2016-01-27 11:40:00,25.64,25.74,25.45,25.65,169973.0,18.0982,18.1688,17.9641,18.1052,169973.0
2016-01-27 11:45:00,25.65,25.76,25.63,25.69,87360.0,18.1052,18.1829,18.0911,18.1335,87360.0
2016-01-27 11:50:00,25.7,25.79,25.45,25.49,121682.0,18.1405,18.2041,17.9641,17.9923,121682.0
2016-01-27 11:55:00,25.5,25.69,25.5,25.63,182591.0,17.9994,18.1335,17.9994,18.0911,182591.0
2016-01-27 12:00:00,25.62,25.68,25.51,25.6,155780.0,18.0841,18.1264,18.0064,18.07,155780.0
2016-01-27 12:05:00,25.59,25.65,25.43,25.43,117994.0,18.0629,18.1052,17.95,17.95,117994.0
2016-01-27 12:10:00,25.43,25.66,25.39,25.63,74945.0,17.95,18.1123,17.9217,18.0911,74945.0
2016-01-27 12:15:00,25.62,25.85,25.6,25.78,87350.0,18.0841,18.2464,18.07,18.197,87350.0
2016-01-27 12:20:00,25.8,25.81,25.54,25.64,94676.0,18.2111,18.2182,18.0276,18.0982,94676.0
2016-01-27 12:25:00,25.66,25.76,25.48,25.51,81512.0,18.1123,18.1829,17.9853,18.0064,81512.0
2016-01-27 12:30:00,25.51,25.56,25.29,25.3,91584.0,18.0064,18.0417,17.8511,17.8582,91584.0
2016-01-27 12:35:00,25.28,25.34,25.18,25.3,145664.0,17.8441,17.8864,17.7735,17.8582,145664.0
2016-01-27 12:40:00,25.3,25.4,25.25,25.33,113743.0,17.8582,17.9288,17.8229,17.8794,113743.0
2016-01-27 12:45:00,25.32,25.46,25.21,25.43,271271.0,17.8723,17.9711,17.7947,17.95,271271.0
2016-01-27 12:50:00,25.42,25.42,25.21,25.29,66266.0,17.9429,17.9429,17.7947,17.8511,66266.0
2016-01-27 12:55:00,25.3,25.34,25.16,25.17,87103.0,17.8582,17.8864,17.7594,17.7664,87103.0
2016-01-27 13:00:00,25.16,25.17,24.98,25.06,95555.0,17.7594,17.7664,17.6323,17.6888,95555.0
2016-01-27 13:05:00,25.05,25.21,25.01,25.21,77820.0,17.6817,17.7947,17.6535,17.7947,77820.0
2016-01-27 13:10:00,25.21,25.25,25.15,25.22,57169.0,17.7947,17.8229,17.7523,17.8017,57169.0
2016-01-27 13:15:00,25.21,25.24,24.98,25.08,115417.0,17.7947,17.8158,17.6323,17.7029,115417.0
2016-01-27 13:20:00,25.08,25.13,24.96,25.06,65101.0,17.7029,17.7382,17.6182,17.6888,65101.0
2016-01-27 13:25:00,25.07,25.2,25.02,25.02,63850.0,17.6959,17.7876,17.6606,17.6606,63850.0
2016-01-27 13:30:00,25.02,25.35,25.01,25.29,107890.0,17.6606,17.8935,17.6535,17.8511,107890.0
2016-01-27 13:35:00,25.29,25.36,25.21,25.32,104420.0,17.8511,17.9005,17.7947,17.8723,104420.0
2016-01-27 13:40:00,25.31,25.31,25.07,25.09,99813.0,17.8653,17.8653,17.6959,17.71,99813.0
2016-01-27 13:45:00,25.09,25.28,24.99,25.13,93489.0,17.71,17.8441,17.6394,17.7382,93489.0
2016-01-27 13:50:00,25.14,25.35,25.12,25.26,39703.0,17.7453,17.8935,17.7311,17.83,39703.0
2016-01-27 13:55:00,25.25,25.51,25.23,25.51,49256.0,17.8229,18.0064,17.8088,18.0064,49256.0
2016-01-27 14:00:00,25.5,25.79,25.12,25.21,112340.0,17.9994,18.2041,17.7311,17.7947,112340.0
2016-01-27 14:05:00,25.26,25.28,24.88,24.89,116353.0,17.83,17.8441,17.5617,17.5688,116353.0
2016-01-27 14:10:00,24.87,25.0,24.71,24.85,130090.0,17.5547,17.6464,17.4417,17.5406,130090.0
2016-01-27 14:15:00,24.86,25.08,24.79,25.02,143563.0,17.5476,17.7029,17.4982,17.6606,143563.0
2016-01-27 14:20:00,25.01,25.21,24.97,25.03,121574.0,17.6535,17.7947,17.6253,17.6676,121574.0
2016-01-27 14:25:00,25.01,25.19,24.97,25.12,77393.0,17.6535,17.7806,17.6253,17.7311,77393.0
2016-01-27 14:30:00,25.13,25.23,25.01,25.14,156910.0,17.7382,17.8088,17.6535,17.7453,156910.0
2016-01-27 14:35:00,25.16,25.2,24.8,24.83,98836.0,17.7594,17.7876,17.5053,17.5264,98836.0
2016-01-27 14:40:00,24.83,25.01,24.77,24.92,87814.0,17.5264,17.6535,17.4841,17.59,87814.0
2016-01-27 14:45:00,24.92,25.15,24.82,25.02,93061.0,17.59,17.7523,17.5194,17.6606,93061.0
2016-01-27 14:50:00,25.03,25.19,24.93,24.98,84791.0,17.6676,17.7806,17.597,17.6323,84791.0
2016-01-27 14:55:00,24.96,25.03,24.69,24.81,155031.0,17.6182,17.6676,17.4276,17.5123,155031.0
2016-01-27 15:00:00,24.79,24.82,24.53,24.61,138158.0,17.4982,17.5194,17.3147,17.3712,138158.0
2016-01-27 15:05:00,24.6,24.6,24.42,24.56,91180.0,17.3641,17.3641,17.237,17.3359,91180.0
2016-01-27 15:10:00,24.55,24.56,24.14,24.19,112666.0,17.3288,17.3359,17.0394,17.0747,112666.0
2016-01-27 15:15:00,24.19,24.23,24.09,24.11,141404.0,17.0747,17.1029,17.0041,17.0182,141404.0
2016-01-27 15:20:00,24.1,24.42,24.02,24.33,139828.0,17.0112,17.237,16.9547,17.1735,139828.0
2016-01-27 15:25:00,24.33,24.42,24.27,24.28,79364.0,17.1735,17.237,17.1312,17.1382,79364.0
2016-01-27 15:30:00,24.29,24.4,24.28,24.34,150190.0,17.1453,17.2229,17.1382,17.1806,150190.0
2016-01-27 15:35:00,24.33,24.56,24.27,24.39,190570.0,17.1735,17.3359,17.1312,17.2159,190570.0
2016-01-27 15:40:00,24.39,24.54,24.37,24.54,134683.0,17.2159,17.3217,17.2018,17.3217,134683.0
2016-01-27 15:45:00,24.55,24.7,24.43,24.58,167080.0,17.3288,17.4347,17.2441,17.35,167080.0
2016-01-27 15:50:00,24.57,24.58,24.41,24.46,140314.0,17.3429,17.35,17.23,17.2653,140314.0
2016-01-27 15:55:00,24.45,24.5,24.37,24.47,179926.0,17.2582,17.2935,17.2018,17.2723,179926.0
2016-01-28 09:30:00,25.8,26.82,25.8,26.62,252220.0,18.2111,18.9311,18.2111,18.7899,252220.0
2016-01-28 09:35:00,26.58,26.88,26.09,26.27,357201.0,18.7617,18.9735,18.4158,18.5429,357201.0
2016-01-28 09:40:00,26.28,26.39,25.74,26.34,328910.0,18.5499,18.6276,18.1688,18.5923,328910.0
2016-01-28 09:45:00,26.4,26.54,26.15,26.29,133530.0,18.6346,18.7335,18.4582,18.557,133530.0
2016-01-28 09:50:00,26.3,26.73,26.3,26.68,187028.0,18.5641,18.8676,18.5641,18.8323,187028.0
2016-01-28 09:55:00,26.68,26.99,26.56,26.7,127206.0,18.8323,19.0511,18.7476,18.8464,127206.0
2016-01-28 10:00:00,26.7,26.71,26.33,26.47,102638.0,18.8464,18.8535,18.5852,18.6841,102638.0
2016-01-28 10:05:00,26.44,26.54,26.06,26.34,160826.0,18.6629,18.7335,18.3946,18.5923,160826.0
2016-01-28 10:10:00,26.36,26.64,26.1,26.23,189897.0,18.6064,18.804,18.4229,18.5146,189897.0
2016-01-28 10:15:00,26.25,26.31,25.92,26.02,141948.0,18.5288,18.5711,18.2958,18.3664,141948.0
2016-01-28 10:20:00,26.0,26.1,25.84,26.09,127116.0,18.3523,18.4229,18.2394,18.4158,127116.0
2016-01-28 10:25:00,26.1,26.1,25.34,25.38,193126.0,18.4229,18.4229,17.8864,17.9147,193126.0
2016-01-28 10:30:00,25.39,25.44,25.21,25.36,172928.0,17.9217,17.957,17.7947,17.9005,172928.0
2016-01-28 10:35:00,25.36,25.69,25.23,25.69,168340.0,17.9005,18.1335,17.8088,18.1335,168340.0
2016-01-28 10:40:00,25.69,25.82,25.56,25.63,83021.0,18.1335,18.2252,18.0417,18.0911,83021.0
2016-01-28 10:45:00,25.61,25.67,25.39,25.6,77981.0,18.077,18.1194,17.9217,18.07,77981.0
2016-01-28 10:50:00,25.62,25.67,25.42,25.42,117483.0,18.0841,18.1194,17.9429,17.9429,117483.0
2016-01-28 10:55:00,25.43,25.89,25.42,25.86,117127.0,17.95,18.2747,17.9429,18.2535,117127.0
2016-01-28 11:00:00,25.89,26.15,25.88,26.05,76993.0,18.2747,18.4582,18.2676,18.3876,76993.0
2016-01-28 11:05:00,26.07,26.28,26.06,26.16,99241.0,18.4017,18.5499,18.3946,18.4652,99241.0
2016-01-28 11:10:00,26.21,26.45,26.14,26.36,174021.0,18.5005,18.6699,18.4511,18.6064,174021.0
2016-01-28 11:15:00,26.38,26.53,26.25,26.31,99882.0,18.6205,18.7264,18.5288,18.5711,99882.0
2016-01-28 11:20:00,26.3,26.5,26.19,26.48,83082.0,18.5641,18.7052,18.4864,18.6911,83082.0
2016-01-28 11:25:00,26.47,26.5,26.08,26.1,95889.0,18.6841,18.7052,18.4088,18.4229,95889.0
2016-01-28 11:30:00,26.08,26.25,25.9,26.09,87442.0,18.4088,18.5288,18.2817,18.4158,87442.0
2016-01-28 11:35:00,26.1,26.12,25.96,26.07,97371.0,18.4229,18.437,18.3241,18.4017,97371.0
2016-01-28 11:40:00,26.08,26.21,26.03,26.18,179086.0,18.4088,18.5005,18.3735,18.4794,179086.0
2016-01-28 11:45:00,26.19,26.22,26.02,26.11,141511.0,18.4864,18.5076,18.3664,18.4299,141511.0
2016-01-28 11:50:00,26.11,26.38,26.1,26.3,78175.0,18.4299,18.6205,18.4229,18.5641,78175.0
2016-01-28 11:55:00,26.31,26.33,26.09,26.18,104262.0,18.5711,18.5852,18.4158,18.4794,104262.0
2016-01-28 12:00:00,26.17,26.45,26.16,26.42,95234.0,18.4723,18.6699,18.4652,18.6488,95234.0
2016-01-28 12:05:00,26.4,26.42,26.16,26.23,78564.0,18.6346,18.6488,18.4652,18.5146,78564.0
2016-01-28 12:10:00,26.24,26.47,26.16,26.4,66814.0,18.5217,18.6841,18.4652,18.6346,66814.0
2016-01-28 12:15:00,26.4,26.57,26.4,26.49,150538.0,18.6346,18.7546,18.6346,18.6982,150538.0
2016-01-28 12:20:00,26.5,26.67,26.49,26.59,78009.0,18.7052,18.8252,18.6982,18.7688,78009.0
2016-01-28 12:25:00,26.58,26.69,26.46,26.68,65870.0,18.7617,18.8393,18.677,18.8323,65870.0
2016-01-28 12:30:00,26.69,26.85,26.59,26.79,105403.0,18.8393,18.9523,18.7688,18.9099,105403.0
2016-01-28 12:35:00,26.78,26.83,26.63,26.71,175397.0,18.9029,18.9382,18.797,18.8535,175397.0
2016-01-28 12:40:00,26.72,26.87,26.69,26.8,132772.0,18.8605,18.9664,18.8393,18.917,132772.0
2016-01-28 12:45:00,26.8,26.9,26.77,26.8,130514.0,18.917,18.9876,18.8958,18.917,130514.0
2016-01-28 12:50:00,26.8,26.86,26.74,26.75,128135.0,18.917,18.9593,18.8746,18.8817,128135.0
2016-01-28 12:55:00,26.75,26.88,26.73,26.87,99723.0,18.8817,18.9735,18.8676,18.9664,99723.0
2016-01-28 13:00:00,26.87,26.9,26.66,26.83,144397.0,18.9664,18.9876,18.8182,18.9382,144397.0
2016-01-28 13:05:00,26.82,26.88,26.74,26.8,112840.0,18.9311,18.9735,18.8746,18.917,112840.0
2016-01-28 13:10:00,26.8,26.92,26.79,26.9,82910.0,18.917,19.0017,18.9099,18.9876,82910.0
2016-01-28 13:15:00,26.91,26.91,26.73,26.77,133015.0,18.9946,18.9946,18.8676,18.8958,133015.0
2016-01-28 13:20:00,26.77,26.83,26.65,26.75,99330.0,18.8958,18.9382,18.8111,18.8817,99330.0
2016-01-28 13:25:00,26.76,26.95,26.75,26.93,79159.0,18.8888,19.0229,18.8817,19.0087,79159.0
2016-01-28 13:30:00,26.93,26.96,26.82,26.87,42628.0,19.0087,19.0299,18.9311,18.9664,42628.0
2016-01-28 13:35:00,26.87,26.92,26.74,26.77,56892.0,18.9664,19.0017,18.8746,18.8958,56892.0
2016-01-28 13:40:00,26.77,26.88,26.74,26.8,44978.0,18.8958,18.9735,18.8746,18.917,44978.0
2016-01-28 13:45:00,26.81,26.86,26.74,26.81,64909.0,18.924,18.9593,18.8746,18.924,64909.0
2016-01-28 13:50:00,26.8,26.84,26.76,26.81,78743.0,18.917,18.9452,18.8888,18.924,78743.0
2016-01-28 13:55:00,26.8,26.83,26.52,26.54,93824.0,18.917,18.9382,18.7193,18.7335,93824.0
2016-01-28 14:00:00,26.54,26.76,26.53,26.76,62852.0,18.7335,18.8888,18.7264,18.8888,62852.0
2016-01-28 14:05:00,26.76,26.76,26.58,26.61,95792.0,18.8888,18.8888,18.7617,18.7829,95792.0
2016-01-28 14:10:00,26.61,26.62,26.49,26.61,78275.0,18.7829,18.7899,18.6982,18.7829,78275.0
2016-01-28 14:15:00,26.6,26.71,26.47,26.51,130255.0,18.7758,18.8535,18.6841,18.7123,130255.0
2016-01-28 14:20:00,26.5,26.56,26.42,26.44,84604.0,18.7052,18.7476,18.6488,18.6629,84604.0
2016-01-28 14:25:00,26.44,26.64,26.41,26.62,82074.0,18.6629,18.804,18.6417,18.7899,82074.0
2016-01-28 14:30:00,26.62,26.67,26.57,26.62,75407.0,18.7899,18.8252,18.7546,18.7899,75407.0
2016-01-28 14:35:00,26.62,26.63,26.51,26.62,79609.0,18.7899,18.797,18.7123,18.7899,79609.0
2016-01-28 14:40:00,26.61,26.67,26.48,26.51,93240.0,18.7829,18.8252,18.6911,18.7123,93240.0
2016-01-28 14:45:00,26.52,26.66,26.51,26.59,69391.0,18.7193,18.8182,18.7123,18.7688,69391.0
2016-01-28 14:50:00,26.6,26.67,26.53,26.56,77074.0,18.7758,18.8252,18.7264,18.7476,77074.0
2016-01-28 14:55:00,26.55,26.76,26.5,26.76,77762.0,18.7405,18.8888,18.7052,18.8888,77762.0
2016-01-28 15:00:00,26.75,26.82,26.66,26.7,92585.0,18.8817,18.9311,18.8182,18.8464,92585.0
2016-01-28 15:05:00,26.71,26.82,26.68,26.79,91654.0,18.8535,18.9311,18.8323,18.9099,91654.0
2016-01-28 15:10:00,26.81,26.89,26.78,26.88,230256.0,18.924,18.9805,18.9029,18.9735,230256.0
2016-01-28 15:15:00,26.88,26.93,26.77,26.84,203791.0,18.9735,19.0087,18.8958,18.9452,203791.0
2016-01-28 15:20:00,26.84,26.84,26.67,26.76,170945.0,18.9452,18.9452,18.8252,18.8888,170945.0
2016-01-28 15:25:00,26.76,26.81,26.64,26.68,140932.0,18.8888,18.924,18.804,18.8323,140932.0
2016-01-28 15:30:00,26.67,26.77,26.66,26.71,132240.0,18.8252,18.8958,18.8182,18.8535,132240.0
2016-01-28 15:35:00,26.71,26.81,26.67,26.69,181393.0,18.8535,18.924,18.8252,18.8393,181393.0
2016-01-28 15:40:00,26.69,26.81,26.65,26.66,155955.0,18.8393,18.924,18.8111,18.8182,155955.0
2016-01-28 15:45:00,26.66,26.82,26.64,26.74,207952.0,18.8182,18.9311,18.804,18.8746,207952.0
2016-01-28 15:50:00,26.74,26.78,26.71,26.75,205668.0,18.8746,18.9029,18.8535,18.8817,205668.0
2016-01-28 15:55:00,26.75,26.84,26.74,26.78,501605.0,18.8817,18.9452,18.8746,18.9029,501605.0
2016-01-29 09:30:00,27.06,27.81,26.93,27.57,239098.0,19.1005,19.6299,19.0087,19.4605,239098.0
2016-01-29 09:35:00,27.55,27.9,27.54,27.71,251130.0,19.4464,19.6934,19.4393,19.5593,251130.0
2016-01-29 09:40:00,27.7,27.7,27.4,27.6,168983.0,19.5523,19.5523,19.3405,19.4817,168983.0
2016-01-29 09:45:00,27.6,27.86,27.58,27.81,142294.0,19.4817,19.6652,19.4676,19.6299,142294.0
2016-01-29 09:50:00,27.81,27.91,27.74,27.9,581580.0,19.6299,19.7005,19.5805,19.6934,581580.0
2016-01-29 09:55:00,27.9,27.92,27.83,27.89,329824.0,19.6934,19.7075,19.644,19.6864,329824.0
2016-01-29 10:00:00,27.9,28.28,27.75,28.27,342748.0,19.6934,19.9617,19.5875,19.9546,342748.0
2016-01-29 10:05:00,28.27,28.48,28.23,28.32,184536.0,19.9546,20.1028,19.9264,19.9899,184536.0
2016-01-29 10:10:00,28.34,28.66,28.29,28.53,222380.0,20.004,20.2299,19.9687,20.1381,222380.0
2016-01-29 10:15:00,28.53,28.62,28.35,28.5,174184.0,20.1381,20.2016,20.0111,20.1169,174184.0
2016-01-29 10:20:00,28.49,28.61,28.19,28.19,213796.0,20.1099,20.1946,19.8981,19.8981,213796.0
2016-01-29 10:25:00,28.17,28.22,27.84,27.88,181260.0,19.884,19.9193,19.6511,19.6793,181260.0
2016-01-29 10:30:00,27.87,27.98,27.64,27.65,129526.0,19.6723,19.7499,19.5099,19.517,129526.0
2016-01-29 10:35:00,27.64,27.84,27.57,27.81,131316.0,19.5099,19.6511,19.4605,19.6299,131316.0
2016-01-29 10:40:00,27.8,27.96,27.71,27.76,149029.0,19.6228,19.7358,19.5593,19.5946,149029.0
2016-01-29 10:45:00,27.74,28.04,27.71,27.94,91891.0,19.5805,19.7922,19.5593,19.7217,91891.0
2016-01-29 10:50:00,27.97,28.03,27.67,27.69,98509.0,19.7428,19.7852,19.5311,19.5452,98509.0
2016-01-29 10:55:00,27.69,27.95,27.6,27.95,91080.0,19.5452,19.7287,19.4817,19.7287,91080.0
2016-01-29 11:00:00,27.95,28.01,27.84,28.0,88386.0,19.7287,19.7711,19.6511,19.764,88386.0
2016-01-29 11:05:00,28.01,28.11,27.95,28.05,88476.0,19.7711,19.8417,19.7287,19.7993,88476.0
2016-01-29 11:10:00,28.06,28.1,27.76,27.78,80832.0,19.8064,19.8346,19.5946,19.6087,80832.0
2016-01-29 11:15:00,27.79,27.79,27.53,27.56,95882.0,19.6158,19.6158,19.4323,19.4534,95882.0
2016-01-29 11:20:00,27.55,27.73,27.54,27.69,95754.0,19.4464,19.5734,19.4393,19.5452,95754.0
2016-01-29 11:25:00,27.69,27.69,27.47,27.52,107829.0,19.5452,19.5452,19.3899,19.4252,107829.0
2016-01-29 11:30:00,27.52,27.56,27.23,27.3,94971.0,19.4252,19.4534,19.2205,19.2699,94971.0
2016-01-29 11:35:00,27.29,27.31,26.93,26.98,133385.0,19.2629,19.277,19.0087,19.044,133385.0
2016-01-29 11:40:00,26.99,27.03,26.87,26.89,91531.0,19.0511,19.0793,18.9664,18.9805,91531.0
2016-01-29 11:45:00,26.89,27.02,26.88,26.89,160340.0,18.9805,19.0723,18.9735,18.9805,160340.0
2016-01-29 11:50:00,26.92,27.15,26.89,27.03,252081.0,19.0017,19.164,18.9805,19.0793,252081.0
2016-01-29 11:55:00,27.04,27.05,26.89,26.97,56767.0,19.0864,19.0934,18.9805,19.037,56767.0
2016-01-29 12:00:00,26.97,26.97,26.8,26.93,63997.0,19.037,19.037,18.917,19.0087,63997.0
2016-01-29 12:05:00,26.93,26.95,26.84,26.87,107343.0,19.0087,19.0229,18.9452,18.9664,107343.0
2016-01-29 12:10:00,26.87,27.05,26.84,27.04,98223.0,18.9664,19.0934,18.9452,19.0864,98223.0
2016-01-29 12:15:00,27.04,27.15,27.01,27.14,76627.0,19.0864,19.164,19.0652,19.157,76627.0
2016-01-29 12:20:00,27.14,27.26,27.13,27.19,59806.0,19.157,19.2417,19.1499,19.1923,59806.0
2016-01-29 12:25:00,27.19,27.25,27.09,27.16,50653.0,19.1923,19.2346,19.1217,19.1711,50653.0
2016-01-29 12:30:00,27.16,27.27,27.13,27.27,124424.0,19.1711,19.2487,19.1499,19.2487,124424.0
2016-01-29 12:35:00,27.27,27.27,27.14,27.14,56931.0,19.2487,19.2487,19.157,19.157,56931.0
2016-01-29 12:40:00,27.14,27.38,27.14,27.36,88477.0,19.157,19.3264,19.157,19.3123,88477.0
2016-01-29 12:45:00,27.36,27.4,27.26,27.26,73550.0,19.3123,19.3405,19.2417,19.2417,73550.0
2016-01-29 12:50:00,27.25,27.29,27.19,27.27,68771.0,19.2346,19.2629,19.1923,19.2487,68771.0
2016-01-29 12:55:00,27.27,27.41,27.26,27.39,42281.0,19.2487,19.3476,19.2417,19.3334,42281.0
2016-01-29 13:00:00,27.38,27.49,27.22,27.26,82644.0,19.3264,19.404,19.2134,19.2417,82644.0
2016-01-29 13:05:00,27.27,27.32,27.15,27.19,41455.0,19.2487,19.284,19.164,19.1923,41455.0
2016-01-29 13:10:00,27.19,27.37,27.18,27.3,45062.0,19.1923,19.3193,19.1852,19.2699,45062.0
2016-01-29 13:15:00,27.3,27.42,27.22,27.42,62088.0,19.2699,19.3546,19.2134,19.3546,62088.0
2016-01-29 13:20:00,27.43,27.52,27.38,27.48,81265.0,19.3617,19.4252,19.3264,19.397,81265.0
2016-01-29 13:25:00,27.48,27.54,27.37,27.42,60570.0,19.397,19.4393,19.3193,19.3546,60570.0
2016-01-29 13:30:00,27.42,27.44,27.25,27.31,54092.0,19.3546,19.3687,19.2346,19.277,54092.0
2016-01-29 13:35:00,27.31,27.34,27.25,27.32,62603.0,19.277,19.2981,19.2346,19.284,62603.0
2016-01-29 13:40:00,27.32,27.45,27.32,27.41,81453.0,19.284,19.3758,19.284,19.3476,81453.0
2016-01-29 13:45:00,27.4,27.44,27.27,27.33,82246.0,19.3405,19.3687,19.2487,19.2911,82246.0
2016-01-29 13:50:00,27.33,27.33,27.08,27.13,59882.0,19.2911,19.2911,19.1146,19.1499,59882.0
2016-01-29 13:55:00,27.14,27.27,27.13,27.25,81869.0,19.157,19.2487,19.1499,19.2346,81869.0
2016-01-29 14:00:00,27.25,27.27,27.09,27.13,91764.0,19.2346,19.2487,19.1217,19.1499,91764.0
2016-01-29 14:05:00,27.14,27.19,27.1,27.11,70850.0,19.157,19.1923,19.1287,19.1358,70850.0
2016-01-29 14:10:00,27.1,27.12,27.0,27.11,72645.0,19.1287,19.1429,19.0582,19.1358,72645.0
2016-01-29 14:15:00,27.11,27.21,27.1,27.2,96184.0,19.1358,19.2064,19.1287,19.1993,96184.0
2016-01-29 14:20:00,27.21,27.33,27.2,27.27,116793.0,19.2064,19.2911,19.1993,19.2487,116793.0
2016-01-29 14:25:00,27.27,27.35,27.27,27.34,52598.0,19.2487,19.3052,19.2487,19.2981,52598.0
2016-01-29 14:30:00,27.34,27.4,27.31,27.32,128585.0,19.2981,19.3405,19.277,19.284,128585.0
2016-01-29 14:35:00,27.32,27.4,27.32,27.4,58005.0,19.284,19.3405,19.284,19.3405,58005.0
2016-01-29 14:40:00,27.39,27.48,27.38,27.46,69462.0,19.3334,19.397,19.3264,19.3829,69462.0
2016-01-29 14:45:00,27.46,27.61,27.43,27.59,111483.0,19.3829,19.4887,19.3617,19.4746,111483.0
2016-01-29 14:50:00,27.6,27.68,27.59,27.64,103807.0,19.4817,19.5381,19.4746,19.5099,103807.0
2016-01-29 14:55:00,27.64,27.7,27.63,27.7,141940.0,19.5099,19.5523,19.5028,19.5523,141940.0
2016-01-29 15:00:00,27.7,27.72,27.64,27.68,148667.0,19.5523,19.5664,19.5099,19.5381,148667.0
2016-01-29 15:05:00,27.68,27.74,27.63,27.74,119337.0,19.5381,19.5805,19.5028,19.5805,119337.0
2016-01-29 15:10:00,27.74,27.92,27.74,27.91,188033.0,19.5805,19.7075,19.5805,19.7005,188033.0
2016-01-29 15:15:00,27.9,27.91,27.75,27.77,93094.0,19.6934,19.7005,19.5875,19.6017,93094.0
2016-01-29 15:20:00,27.77,27.8,27.73,27.79,71976.0,19.6017,19.6228,19.5734,19.6158,71976.0
2016-01-29 15:25:00,27.79,27.89,27.79,27.87,91012.0,19.6158,19.6864,19.6158,19.6723,91012.0
2016-01-29 15:30:00,27.87,27.9,27.81,27.83,94365.0,19.6723,19.6934,19.6299,19.644,94365.0
2016-01-29 15:35:00,27.82,27.92,27.77,27.79,115758.0,19.637,19.7075,19.6017,19.6158,115758.0
2016-01-29 15:40:00,27.79,27.84,27.76,27.81,150248.0,19.6158,19.6511,19.5946,19.6299,150248.0
2016-01-29 15:45:00,27.82,27.96,27.82,27.96,196278.0,19.637,19.7358,19.637,19.7358,196278.0
2016-01-29 15:50:00,27.96,27.96,27.87,27.88,209206.0,19.7358,19.7358,19.6723,19.6793,209206.0
2016-01-29 15:55:00,27.88,27.93,27.81,27.91,456941.0,19.6793,19.7146,19.6299,19.7005,456941.0
2016-02-01 09:30:00,27.03,27.03,26.58,26.65,198923.0,19.0793,19.0793,18.7617,18.8111,198923.0
2016-02-01 09:35:00,26.69,26.69,26.31,26.37,181273.0,18.8393,18.8393,18.5711,18.6135,181273.0
2016-02-01 09:40:00,26.38,26.71,26.04,26.17,133769.0,18.6205,18.8535,18.3805,18.4723,133769.0
2016-02-01 09:45:00,26.12,26.45,26.05,26.13,158739.0,18.437,18.6699,18.3876,18.4441,158739.0
2016-02-01 09:50:00,26.12,26.37,26.01,26.35,88858.0,18.437,18.6135,18.3594,18.5993,88858.0
2016-02-01 09:55:00,26.32,26.79,26.31,26.38,124225.0,18.5782,18.9099,18.5711,18.6205,124225.0
2016-02-01 10:00:00,26.44,26.51,26.1,26.31,87224.0,18.6629,18.7123,18.4229,18.5711,87224.0
2016-02-01 10:05:00,26.3,26.77,26.29,26.76,109704.0,18.5641,18.8958,18.557,18.8888,109704.0
2016-02-01 10:10:00,26.75,26.89,26.54,26.56,132909.0,18.8817,18.9805,18.7335,18.7476,132909.0
2016-02-01 10:15:00,26.57,26.72,26.37,26.37,88171.0,18.7546,18.8605,18.6135,18.6135,88171.0
2016-02-01 10:20:00,26.39,26.61,26.32,26.32,99212.0,18.6276,18.7829,18.5782,18.5782,99212.0
2016-02-01 10:25:00,26.31,26.46,26.17,26.2,77537.0,18.5711,18.677,18.4723,18.4935,77537.0
2016-02-01 10:30:00,26.2,26.37,26.11,26.12,136413.0,18.4935,18.6135,18.4299,18.437,136413.0
2016-02-01 10:35:00,26.12,26.23,25.99,26.05,96256.0,18.437,18.5146,18.3452,18.3876,96256.0
2016-02-01 10:40:00,26.06,26.26,25.99,26.21,115190.0,18.3946,18.5358,18.3452,18.5005,115190.0
2016-02-01 10:45:00,26.23,26.37,26.19,26.2,99511.0,18.5146,18.6135,18.4864,18.4935,99511.0
2016-02-01 10:50:00,26.18,26.2,26.01,26.03,60588.0,18.4794,18.4935,18.3594,18.3735,60588.0
2016-02-01 10:55:00,26.05,26.41,26.04,26.26,70366.0,18.3876,18.6417,18.3805,18.5358,70366.0
2016-02-01 11:00:00,26.27,26.28,26.1,26.18,35621.0,18.5429,18.5499,18.4229,18.4794,35621.0
2016-02-01 11:05:00,26.18,26.38,26.16,26.16,75573.0,18.4794,18.6205,18.4652,18.4652,75573.0
2016-02-01 11:10:00,26.18,26.5,26.15,26.48,96585.0,18.4794,18.7052,18.4582,18.6911,96585.0
2016-02-01 11:15:00,26.48,26.54,26.37,26.39,57905.0,18.6911,18.7335,18.6135,18.6276,57905.0
2016-02-01 11:20:00,26.39,26.39,26.19,26.23,62116.0,18.6276,18.6276,18.4864,18.5146,62116.0
2016-02-01 11:25:00,26.22,26.29,26.19,26.26,95195.0,18.5076,18.557,18.4864,18.5358,95195.0
2016-02-01 11:30:00,26.27,26.35,26.2,26.29,83879.0,18.5429,18.5993,18.4935,18.557,83879.0
2016-02-01 11:35:00,26.3,26.43,26.28,26.38,71677.0,18.5641,18.6558,18.5499,18.6205,71677.0
2016-02-01 11:40:00,26.38,26.38,26.17,26.22,62567.0,18.6205,18.6205,18.4723,18.5076,62567.0
2016-02-01 11:45:00,26.21,26.24,26.01,26.02,70653.0,18.5005,18.5217,18.3594,18.3664,70653.0
2016-02-01 11:50:00,26.0,26.06,25.91,25.98,65041.0,18.3523,18.3946,18.2888,18.3382,65041.0
2016-02-01 11:55:00,25.98,26.01,25.91,26.0,80338.0,18.3382,18.3594,18.2888,18.3523,80338.0
2016-02-01 12:00:00,26.0,26.17,25.95,26.08,89123.0,18.3523,18.4723,18.317,18.4088,89123.0
2016-02-01 12:05:00,26.07,26.09,25.96,25.99,93795.0,18.4017,18.4158,18.3241,18.3452,93795.0
2016-02-01 12:10:00,25.99,26.09,25.96,26.06,58098.0,18.3452,18.4158,18.3241,18.3946,58098.0
2016-02-01 12:15:00,26.06,26.07,25.95,25.96,60135.0,18.3946,18.4017,18.317,18.3241,60135.0
2016-02-01 12:20:00,25.95,25.95,25.75,25.77,88675.0,18.317,18.317,18.1758,18.19,88675.0
2016-02-01 12:25:00,25.77,25.85,25.73,25.84,62486.0,18.19,18.2464,18.1617,18.2394,62486.0
2016-02-01 12:30:00,25.84,25.88,25.72,25.74,65424.0,18.2394,18.2676,18.1547,18.1688,65424.0
2016-02-01 12:35:00,25.75,25.75,25.59,25.66,84072.0,18.1758,18.1758,18.0629,18.1123,84072.0
2016-02-01 12:40:00,25.66,25.73,25.62,25.66,63595.0,18.1123,18.1617,18.0841,18.1123,63595.0
2016-02-01 12:45:00,25.65,25.68,25.58,25.66,71824.0,18.1052,18.1264,18.0558,18.1123,71824.0
2016-02-01 12:50:00,25.65,25.65,25.43,25.43,60748.0,18.1052,18.1052,17.95,17.95,60748.0
2016-02-01 12:55:00,25.44,25.5,25.41,25.49,49929.0,17.957,17.9994,17.9358,17.9923,49929.0
2016-02-01 13:00:00,25.48,25.68,25.47,25.61,76437.0,17.9853,18.1264,17.9782,18.077,76437.0
2016-02-01 13:05:00,25.61,25.62,25.49,25.53,77635.0,18.077,18.0841,17.9923,18.0205,77635.0
2016-02-01 13:10:00,25.52,25.57,25.4,25.46,57723.0,18.0135,18.0488,17.9288,17.9711,57723.0
2016-02-01 13:15:00,25.45,25.57,25.45,25.57,52055.0,17.9641,18.0488,17.9641,18.0488,52055.0
2016-02-01 13:20:00,25.57,25.7,25.56,25.64,85364.0,18.0488,18.1405,18.0417,18.0982,85364.0
2016-02-01 13:25:00,25.65,25.74,25.63,25.72,87387.0,18.1052,18.1688,18.0911,18.1547,87387.0
2016-02-01 13:30:00,25.72,25.74,25.63,25.65,58376.0,18.1547,18.1688,18.0911,18.1052,58376.0
2016-02-01 13:35:00,25.65,25.7,25.52,25.53,109825.0,18.1052,18.1405,18.0135,18.0205,109825.0
2016-02-01 13:40:00,25.54,25.62,25.49,25.52,77221.0,18.0276,18.0841,17.9923,18.0135,77221.0
2016-02-01 13:45:00,25.53,25.66,25.51,25.64,133584.0,18.0205,18.1123,18.0064,18.0982,133584.0
2016-02-01 13:50:00,25.64,25.72,25.59,25.67,102788.0,18.0982,18.1547,18.0629,18.1194,102788.0
2016-02-01 13:55:00,25.67,25.85,25.64,25.83,79513.0,18.1194,18.2464,18.0982,18.2323,79513.0
2016-02-01 14:00:00,25.83,25.97,25.81,25.89,119801.0,18.2323,18.3311,18.2182,18.2747,119801.0
2016-02-01 14:05:00,25.89,25.9,25.77,25.79,67605.0,18.2747,18.2817,18.19,18.2041,67605.0
2016-02-01 14:10:00,25.8,25.84,25.75,25.76,63944.0,18.2111,18.2394,18.1758,18.1829,63944.0
2016-02-01 14:15:00,25.76,26.04,25.76,25.95,84654.0,18.1829,18.3805,18.1829,18.317,84654.0
2016-02-01 14:20:00,25.95,26.03,25.92,25.99,56738.0,18.317,18.3735,18.2958,18.3452,56738.0
2016-02-01 14:25:00,25.99,26.02,25.88,25.98,96173.0,18.3452,18.3664,18.2676,18.3382,96173.0
2016-02-01 14:30:00,25.98,25.99,25.9,25.96,65732.0,18.3382,18.3452,18.2817,18.3241,65732.0
2016-02-01 14:35:00,25.96,25.99,25.91,25.96,68752.0,18.3241,18.3452,18.2888,18.3241,68752.0
2016-02-01 14:40:00,25.96,26.05,25.95,26.03,60997.0,18.3241,18.3876,18.317,18.3735,60997.0
2016-02-01 14:45:00,26.03,26.08,25.93,25.95,115745.0,18.3735,18.4088,18.3029,18.317,115745.0
2016-02-01 14:50:00,25.95,25.98,25.9,25.98,58764.0,18.317,18.3382,18.2817,18.3382,58764.0
2016-02-01 14:55:00,25.98,26.03,25.92,26.0,90225.0,18.3382,18.3735,18.2958,18.3523,90225.0
2016-02-01 15:00:00,26.0,26.06,25.96,25.97,68283.0,18.3523,18.3946,18.3241,18.3311,68283.0
2016-02-01 15:05:00,25.97,25.99,25.91,25.97,73945.0,18.3311,18.3452,18.2888,18.3311,73945.0
2016-02-01 15:10:00,25.96,25.98,25.85,25.91,57584.0,18.3241,18.3382,18.2464,18.2888,57584.0
2016-02-01 15:15:00,25.89,26.09,25.88,26.09,118787.0,18.2747,18.4158,18.2676,18.4158,118787.0
2016-02-01 15:20:00,26.09,26.19,26.05,26.16,114663.0,18.4158,18.4864,18.3876,18.4652,114663.0
2016-02-01 15:25:00,26.17,26.19,26.12,26.17,92745.0,18.4723,18.4864,18.437,18.4723,92745.0
2016-02-01 15:30:00,26.17,26.18,26.1,26.17,111222.0,18.4723,18.4794,18.4229,18.4723,111222.0
2016-02-01 15:35:00,26.17,26.24,26.11,26.12,132771.0,18.4723,18.5217,18.4299,18.437,132771.0
2016-02-01 15:40:00,26.12,26.3,26.11,26.26,126971.0,18.437,18.5641,18.4299,18.5358,126971.0
2016-02-01 15:45:00,26.26,26.28,26.17,26.25,170883.0,18.5358,18.5499,18.4723,18.5288,170883.0
2016-02-01 15:50:00,26.25,26.27,26.19,26.2,166898.0,18.5288,18.5429,18.4864,18.4935,166898.0
2016-02-01 15:55:00,26.19,26.2,26.04,26.05,339246.0,18.4864,18.4935,18.3805,18.3876,339246.0
2016-02-02 09:30:00,24.88,24.98,24.51,24.66,166231.0,17.5617,17.6323,17.3006,17.4064,166231.0
2016-02-02 09:35:00,24.65,24.89,24.65,24.8,97877.0,17.3994,17.5688,17.3994,17.5053,97877.0
2016-02-02 09:40:00,24.77,24.91,24.53,24.77,125856.0,17.4841,17.5829,17.3147,17.4841,125856.0
2016-02-02 09:45:00,24.75,25.13,24.73,24.83,96451.0,17.47,17.7382,17.4559,17.5264,96451.0
2016-02-02 09:50:00,24.81,24.88,24.71,24.73,108573.0,17.5123,17.5617,17.4417,17.4559,108573.0
2016-02-02 09:55:00,24.72,24.93,24.7,24.91,202777.0,17.4488,17.597,17.4347,17.5829,202777.0
2016-02-02 10:00:00,24.89,25.03,24.8,24.98,110323.0,17.5688,17.6676,17.5053,17.6323,110323.0
2016-02-02 10:05:00,24.97,25.25,24.92,25.13,122456.0,17.6253,17.8229,17.59,17.7382,122456.0
2016-02-02 10:10:00,25.15,25.16,24.86,24.89,111532.0,17.7523,17.7594,17.5476,17.5688,111532.0
2016-02-02 10:15:00,24.89,25.01,24.64,24.65,87749.0,17.5688,17.6535,17.3923,17.3994,87749.0
2016-02-02 10:20:00,24.64,24.64,24.46,24.57,112719.0,17.3923,17.3923,17.2653,17.3429,112719.0
2016-02-02 10:25:00,24.57,24.79,24.48,24.78,70435.0,17.3429,17.4982,17.2794,17.4912,70435.0
2016-02-02 10:30:00,24.78,24.89,24.58,24.58,94054.0,17.4912,17.5688,17.35,17.35,94054.0
2016-02-02 10:35:00,24.59,24.97,24.51,24.94,101259.0,17.357,17.6253,17.3006,17.6041,101259.0
2016-02-02 10:40:00,24.92,25.16,24.83,25.13,137619.0,17.59,17.7594,17.5264,17.7382,137619.0
2016-02-02 10:45:00,25.14,25.18,24.89,24.96,70642.0,17.7453,17.7735,17.5688,17.6182,70642.0
2016-02-02 10:50:00,24.93,24.98,24.82,24.91,60117.0,17.597,17.6323,17.5194,17.5829,60117.0
2016-02-02 10:55:00,24.92,25.05,24.91,24.91,74240.0,17.59,17.6817,17.5829,17.5829,74240.0
2016-02-02 11:00:00,24.92,24.95,24.75,24.89,130735.0,17.59,17.6111,17.47,17.5688,130735.0
2016-02-02 11:05:00,24.87,25.01,24.84,24.99,98241.0,17.5547,17.6535,17.5335,17.6394,98241.0
2016-02-02 11:10:00,25.0,25.37,25.0,25.37,105660.0,17.6464,17.9076,17.6464,17.9076,105660.0
2016-02-02 11:15:00,25.36,25.37,25.21,25.27,74827.0,17.9005,17.9076,17.7947,17.837,74827.0
2016-02-02 11:20:00,25.26,25.38,25.24,25.3,131205.0,17.83,17.9147,17.8158,17.8582,131205.0
2016-02-02 11:25:00,25.3,25.34,25.16,25.17,98732.0,17.8582,17.8864,17.7594,17.7664,98732.0
2016-02-02 11:30:00,25.16,25.25,25.11,25.15,73560.0,17.7594,17.8229,17.7241,17.7523,73560.0
2016-02-02 11:35:00,25.16,25.27,25.12,25.26,77005.0,17.7594,17.837,17.7311,17.83,77005.0
2016-02-02 11:40:00,25.26,25.37,25.21,25.27,96355.0,17.83,17.9076,17.7947,17.837,96355.0
2016-02-02 11:45:00,25.28,25.3,25.05,25.05,122376.0,17.8441,17.8582,17.6817,17.6817,122376.0
2016-02-02 11:50:00,25.05,25.25,25.05,25.15,60688.0,17.6817,17.8229,17.6817,17.7523,60688.0
2016-02-02 11:55:00,25.14,25.16,25.01,25.1,37175.0,17.7453,17.7594,17.6535,17.717,37175.0
2016-02-02 12:00:00,25.09,25.09,24.89,24.91,64809.0,17.71,17.71,17.5688,17.5829,64809.0
2016-02-02 12:05:00,24.91,24.93,24.85,24.9,45170.0,17.5829,17.597,17.5406,17.5759,45170.0
2016-02-02 12:10:00,24.9,24.96,24.86,24.92,103726.0,17.5759,17.6182,17.5476,17.59,103726.0
2016-02-02 12:15:00,24.91,24.96,24.8,24.96,42520.0,17.5829,17.6182,17.5053,17.6182,42520.0
2016-02-02 12:20:00,24.96,25.04,24.92,25.04,52378.0,17.6182,17.6747,17.59,17.6747,52378.0
2016-02-02 12:25:00,25.05,25.08,25.0,25.04,51343.0,17.6817,17.7029,17.6464,17.6747,51343.0
2016-02-02 12:30:00,25.04,25.04,24.85,24.89,80510.0,17.6747,17.6747,17.5406,17.5688,80510.0
2016-02-02 12:35:00,24.89,25.04,24.85,24.98,35574.0,17.5688,17.6747,17.5406,17.6323,35574.0
2016-02-02 12:40:00,24.99,25.13,24.96,25.08,77362.0,17.6394,17.7382,17.6182,17.7029,77362.0
2016-02-02 12:45:00,25.08,25.11,24.99,24.99,70662.0,17.7029,17.7241,17.6394,17.6394,70662.0
2016-02-02 12:50:00,24.99,25.05,24.94,25.04,52133.0,17.6394,17.6817,17.6041,17.6747,52133.0
2016-02-02 12:55:00,25.04,25.2,24.98,25.08,102419.0,17.6747,17.7876,17.6323,17.7029,102419.0
2016-02-02 13:00:00,25.07,25.07,24.91,24.96,53653.0,17.6959,17.6959,17.5829,17.6182,53653.0
2016-02-02 13:05:00,24.96,25.03,24.93,25.0,135651.0,17.6182,17.6676,17.597,17.6464,135651.0
2016-02-02 13:10:00,25.01,25.14,24.94,24.95,144501.0,17.6535,17.7453,17.6041,17.6111,144501.0
2016-02-02 13:15:00,24.96,24.98,24.85,24.97,54004.0,17.6182,17.6323,17.5406,17.6253,54004.0
2016-02-02 13:20:00,24.96,24.99,24.87,24.92,34433.0,17.6182,17.6394,17.5547,17.59,34433.0
2016-02-02 13:25:00,24.92,25.03,24.91,25.0,42279.0,17.59,17.6676,17.5829,17.6464,42279.0
2016-02-02 13:30:00,25.0,25.0,24.94,24.98,47350.0,17.6464,17.6464,17.6041,17.6323,47350.0
2016-02-02 13:35:00,24.98,24.99,24.89,24.9,68390.0,17.6323,17.6394,17.5688,17.5759,68390.0
2016-02-02 13:40:00,24.91,24.99,24.89,24.98,60393.0,17.5829,17.6394,17.5688,17.6323,60393.0
2016-02-02 13:45:00,24.99,24.99,24.91,24.98,64832.0,17.6394,17.6394,17.5829,17.6323,64832.0
2016-02-02 13:50:00,24.98,25.0,24.9,24.96,45965.0,17.6323,17.6464,17.5759,17.6182,45965.0
2016-02-02 13:55:00,24.95,25.06,24.92,24.93,63114.0,17.6111,17.6888,17.59,17.597,63114.0
2016-02-02 14:00:00,24.93,25.03,24.9,24.96,53551.0,17.597,17.6676,17.5759,17.6182,53551.0
2016-02-02 14:05:00,24.96,25.02,24.92,24.93,71085.0,17.6182,17.6606,17.59,17.597,71085.0
2016-02-02 14:10:00,24.94,24.96,24.83,24.96,56955.0,17.6041,17.6182,17.5264,17.6182,56955.0
2016-02-02 14:15:00,24.94,24.99,24.9,24.91,36070.0,17.6041,17.6394,17.5759,17.5829,36070.0
2016-02-02 14:20:00,24.9,24.92,24.73,24.8,70573.0,17.5759,17.59,17.4559,17.5053,70573.0
2016-02-02 14:25:00,24.79,24.84,24.68,24.69,36734.0,17.4982,17.5335,17.4206,17.4276,36734.0
2016-02-02 14:30:00,24.7,24.76,24.66,24.75,55296.0,17.4347,17.477,17.4064,17.47,55296.0
2016-02-02 14:35:00,24.75,24.8,24.71,24.78,44782.0,17.47,17.5053,17.4417,17.4912,44782.0
2016-02-02 14:40:00,24.79,24.87,24.78,24.84,67839.0,17.4982,17.5547,17.4912,17.5335,67839.0
2016-02-02 14:45:00,24.85,24.9,24.79,24.9,52199.0,17.5406,17.5759,17.4982,17.5759,52199.0
2016-02-02 14:50:00,24.89,24.92,24.79,24.79,62510.0,17.5688,17.59,17.4982,17.4982,62510.0
2016-02-02 14:55:00,24.78,24.84,24.74,24.75,58858.0,17.4912,17.5335,17.4629,17.47,58858.0
2016-02-02 15:00:00,24.74,24.78,24.72,24.77,206259.0,17.4629,17.4912,17.4488,17.4841,206259.0
2016-02-02 15:05:00,24.76,24.77,24.51,24.52,156542.0,17.477,17.4841,17.3006,17.3076,156542.0
2016-02-02 15:10:00,24.52,24.57,24.49,24.55,129768.0,17.3076,17.3429,17.2865,17.3288,129768.0
2016-02-02 15:15:00,24.55,24.63,24.53,24.55,123288.0,17.3288,17.3853,17.3147,17.3288,123288.0
2016-02-02 15:20:00,24.55,24.56,24.5,24.54,89612.0,17.3288,17.3359,17.2935,17.3217,89612.0
2016-02-02 15:25:00,24.54,24.67,24.5,24.61,138864.0,17.3217,17.4135,17.2935,17.3712,138864.0
2016-02-02 15:30:00,24.61,24.79,24.6,24.71,145425.0,17.3712,17.4982,17.3641,17.4417,145425.0
2016-02-02 15:35:00,24.7,24.76,24.64,24.71,86431.0,17.4347,17.477,17.3923,17.4417,86431.0
2016-02-02 15:40:00,24.71,24.8,24.66,24.7,119205.0,17.4417,17.5053,17.4064,17.4347,119205.0
2016-02-02 15:45:00,24.71,24.74,24.66,24.73,153332.0,17.4417,17.4629,17.4064,17.4559,153332.0
2016-02-02 15:50:00,24.74,24.77,24.69,24.75,182742.0,17.4629,17.4841,17.4276,17.47,182742.0
2016-02-02 15:55:00,24.74,24.75,24.66,24.69,226139.0,17.4629,17.47,17.4064,17.4276,226139.0
2016-02-03 09:30:00,25.35,25.58,25.31,25.49,191083.0,17.8935,18.0558,17.8653,17.9923,191083.0
2016-02-03 09:35:00,25.48,25.48,25.25,25.35,109654.0,17.9853,17.9853,17.8229,17.8935,109654.0
2016-02-03 09:40:00,25.35,25.46,25.15,25.15,171752.0,17.8935,17.9711,17.7523,17.7523,171752.0
2016-02-03 09:45:00,25.16,25.26,25.08,25.21,131724.0,17.7594,17.83,17.7029,17.7947,131724.0
2016-02-03 09:50:00,25.2,25.29,24.99,25.06,237317.0,17.7876,17.8511,17.6394,17.6888,237317.0
2016-02-03 09:55:00,25.05,25.16,24.93,25.08,138474.0,17.6817,17.7594,17.597,17.7029,138474.0
2016-02-03 10:00:00,25.08,25.16,24.93,24.98,194009.0,17.7029,17.7594,17.597,17.6323,194009.0
2016-02-03 10:05:00,25.01,25.22,24.95,24.97,138800.0,17.6535,17.8017,17.6111,17.6253,138800.0
2016-02-03 10:10:00,24.97,25.03,24.78,24.82,67012.0,17.6253,17.6676,17.4912,17.5194,67012.0
2016-02-03 10:15:00,24.81,24.92,24.74,24.78,108389.0,17.5123,17.59,17.4629,17.4912,108389.0
2016-02-03 10:20:00,24.77,24.77,24.61,24.72,388463.0,17.4841,17.4841,17.3712,17.4488,388463.0
2016-02-03 10:25:00,24.71,24.74,24.53,24.53,93377.0,17.4417,17.4629,17.3147,17.3147,93377.0
2016-02-03 10:30:00,24.53,24.53,24.14,24.21,163655.0,17.3147,17.3147,17.0394,17.0888,163655.0
2016-02-03 10:35:00,24.21,24.33,24.12,24.32,306850.0,17.0888,17.1735,17.0253,17.1665,306850.0
2016-02-03 10:40:00,24.33,24.5,24.29,24.5,157645.0,17.1735,17.2935,17.1453,17.2935,157645.0
2016-02-03 10:45:00,24.49,24.71,24.43,24.71,372524.0,17.2865,17.4417,17.2441,17.4417,372524.0
2016-02-03 10:50:00,24.71,24.84,24.64,24.8,326333.0,17.4417,17.5335,17.3923,17.5053,326333.0
2016-02-03 10:55:00,24.8,25.18,24.75,25.03,273234.0,17.5053,17.7735,17.47,17.6676,273234.0
2016-02-03 11:00:00,25.03,25.08,24.77,24.78,152679.0,17.6676,17.7029,17.4841,17.4912,152679.0
2016-02-03 11:05:00,24.78,24.8,24.39,24.66,574082.0,17.4912,17.5053,17.2159,17.4064,574082.0
2016-02-03 11:10:00,24.67,25.02,24.59,25.01,119800.0,17.4135,17.6606,17.357,17.6535,119800.0
2016-02-03 11:15:00,25.03,25.27,24.9,25.2,154995.0,17.6676,17.837,17.5759,17.7876,154995.0
2016-02-03 11:20:00,25.18,25.47,25.14,25.46,255531.0,17.7735,17.9782,17.7453,17.9711,255531.0
2016-02-03 11:25:00,25.47,25.65,25.41,25.43,151320.0,17.9782,18.1052,17.9358,17.95,151320.0
2016-02-03 11:30:00,25.42,25.51,25.24,25.32,93089.0,17.9429,18.0064,17.8158,17.8723,93089.0
2016-02-03 11:35:00,25.32,25.56,25.26,25.49,96736.0,17.8723,18.0417,17.83,17.9923,96736.0
2016-02-03 11:40:00,25.5,25.74,25.5,25.61,198949.0,17.9994,18.1688,17.9994,18.077,198949.0
2016-02-03 11:45:00,25.59,25.65,25.41,25.51,113001.0,18.0629,18.1052,17.9358,18.0064,113001.0
2016-02-03 11:50:00,25.52,25.63,25.23,25.34,163993.0,18.0135,18.0911,17.8088,17.8864,163993.0
2016-02-03 11:55:00,25.33,25.56,25.32,25.56,32827.0,17.8794,18.0417,17.8723,18.0417,32827.0
2016-02-03 12:00:00,25.58,25.7,25.5,25.66,45855.0,18.0558,18.1405,17.9994,18.1123,45855.0
2016-02-03 12:05:00,25.64,25.66,25.52,25.57,31995.0,18.0982,18.1123,18.0135,18.0488,31995.0
2016-02-03 12:10:00,25.57,25.59,25.42,25.5,70632.0,18.0488,18.0629,17.9429,17.9994,70632.0
2016-02-03 12:15:00,25.47,25.56,25.45,25.54,32188.0,17.9782,18.0417,17.9641,18.0276,32188.0
2016-02-03 12:20:00,25.53,25.59,25.46,25.46,255199.0,18.0205,18.0629,17.9711,17.9711,255199.0
2016-02-03 12:25:00,25.48,25.52,25.32,25.39,83739.0,17.9853,18.0135,17.8723,17.9217,83739.0
2016-02-03 12:30:00,25.39,25.39,25.06,25.11,82039.0,17.9217,17.9217,17.6888,17.7241,82039.0
2016-02-03 12:35:00,25.12,25.2,25.05,25.17,70064.0,17.7311,17.7876,17.6817,17.7664,70064.0
2016-02-03 12:40:00,25.16,25.29,25.08,25.2,61206.0,17.7594,17.8511,17.7029,17.7876,61206.0
2016-02-03 12:45:00,25.19,25.31,25.17,25.3,39900.0,17.7806,17.8653,17.7664,17.8582,39900.0
2016-02-03 12:50:00,25.3,25.43,25.25,25.38,56126.0,17.8582,17.95,17.8229,17.9147,56126.0
2016-02-03 12:55:00,25.39,25.53,25.39,25.43,95099.0,17.9217,18.0205,17.9217,17.95,95099.0
2016-02-03 13:00:00,25.42,25.48,25.34,25.4,141426.0,17.9429,17.9853,17.8864,17.9288,141426.0
2016-02-03 13:05:00,25.4,25.47,25.14,25.14,146402.0,17.9288,17.9782,17.7453,17.7453,146402.0
2016-02-03 13:10:00,25.14,25.22,25.09,25.16,56439.0,17.7453,17.8017,17.71,17.7594,56439.0
2016-02-03 13:15:00,25.17,25.18,25.04,25.09,76575.0,17.7664,17.7735,17.6747,17.71,76575.0
2016-02-03 13:20:00,25.09,25.09,24.95,25.07,77426.0,17.71,17.71,17.6111,17.6959,77426.0
2016-02-03 13:25:00,25.08,25.21,25.02,25.02,65980.0,17.7029,17.7947,17.6606,17.6606,65980.0
2016-02-03 13:30:00,25.02,25.05,24.95,24.98,82646.0,17.6606,17.6817,17.6111,17.6323,82646.0
2016-02-03 13:35:00,24.98,25.05,24.88,24.9,82967.0,17.6323,17.6817,17.5617,17.5759,82967.0
2016-02-03 13:40:00,24.88,25.05,24.85,24.98,56029.0,17.5617,17.6817,17.5406,17.6323,56029.0
2016-02-03 13:45:00,24.99,25.11,24.98,25.08,70141.0,17.6394,17.7241,17.6323,17.7029,70141.0
2016-02-03 13:50:00,25.08,25.11,24.93,24.93,57178.0,17.7029,17.7241,17.597,17.597,57178.0
2016-02-03 13:55:00,24.92,25.0,24.86,24.93,42385.0,17.59,17.6464,17.5476,17.597,42385.0
2016-02-03 14:00:00,24.93,25.2,24.93,25.15,75697.0,17.597,17.7876,17.597,17.7523,75697.0
2016-02-03 14:05:00,25.16,25.33,25.11,25.28,57982.0,17.7594,17.8794,17.7241,17.8441,57982.0
2016-02-03 14:10:00,25.27,25.48,25.26,25.38,128686.0,17.837,17.9853,17.83,17.9147,128686.0
2016-02-03 14:15:00,25.37,25.49,25.25,25.3,142249.0,17.9076,17.9923,17.8229,17.8582,142249.0
2016-02-03 14:20:00,25.29,25.61,25.29,25.61,81937.0,17.8511,18.077,17.8511,18.077,81937.0
2016-02-03 14:25:00,25.62,25.66,25.53,25.56,99561.0,18.0841,18.1123,18.0205,18.0417,99561.0
2016-02-03 14:30:00,25.55,25.7,25.52,25.57,138454.0,18.0347,18.1405,18.0135,18.0488,138454.0
2016-02-03 14:35:00,25.57,25.62,25.42,25.48,152323.0,18.0488,18.0841,17.9429,17.9853,152323.0
2016-02-03 14:40:00,25.49,25.64,25.45,25.64,90255.0,17.9923,18.0982,17.9641,18.0982,90255.0
2016-02-03 14:45:00,25.65,25.85,25.64,25.81,97736.0,18.1052,18.2464,18.0982,18.2182,97736.0
2016-02-03 14:50:00,25.8,25.92,25.71,25.92,122935.0,18.2111,18.2958,18.1476,18.2958,122935.0
2016-02-03 14:55:00,25.93,26.07,25.92,26.06,100437.0,18.3029,18.4017,18.2958,18.3946,100437.0
2016-02-03 15:00:00,26.07,26.14,25.98,26.01,123367.0,18.4017,18.4511,18.3382,18.3594,123367.0
2016-02-03 15:05:00,26.02,26.3,26.01,26.26,149280.0,18.3664,18.5641,18.3594,18.5358,149280.0
2016-02-03 15:10:00,26.28,26.36,26.23,26.27,132922.0,18.5499,18.6064,18.5146,18.5429,132922.0
2016-02-03 15:15:00,26.27,26.28,26.11,26.26,123286.0,18.5429,18.5499,18.4299,18.5358,123286.0
2016-02-03 15:20:00,26.25,26.3,26.14,26.28,127662.0,18.5288,18.5641,18.4511,18.5499,127662.0
2016-02-03 15:25:00,26.27,26.33,26.11,26.12,131111.0,18.5429,18.5852,18.4299,18.437,131111.0
2016-02-03 15:30:00,26.12,26.16,26.04,26.11,133013.0,18.437,18.4652,18.3805,18.4299,133013.0
2016-02-03 15:35:00,26.11,26.14,26.01,26.09,167043.0,18.4299,18.4511,18.3594,18.4158,167043.0
2016-02-03 15:40:00,26.09,26.44,26.06,26.44,225873.0,18.4158,18.6629,18.3946,18.6629,225873.0
2016-02-03 15:45:00,26.44,26.5,26.39,26.48,221972.0,18.6629,18.7052,18.6276,18.6911,221972.0
2016-02-03 15:50:00,26.47,26.59,26.42,26.58,234074.0,18.6841,18.7688,18.6488,18.7617,234074.0
2016-02-03 15:55:00,26.58,26.6,26.46,26.58,533388.0,18.7617,18.7758,18.677,18.7617,533388.0
2016-02-04 09:30:00,26.77,27.53,26.69,27.53,139699.0,18.8958,19.4323,18.8393,19.4323,139699.0
2016-02-04 09:35:00,27.53,27.65,27.13,27.36,150986.0,19.4323,19.517,19.1499,19.3123,150986.0
2016-02-04 09:40:00,27.35,27.52,27.08,27.13,106254.0,19.3052,19.4252,19.1146,19.1499,106254.0
2016-02-04 09:45:00,27.16,27.26,26.99,27.12,90126.0,19.1711,19.2417,19.0511,19.1429,90126.0
2016-02-04 09:50:00,27.12,27.35,26.88,27.2,130092.0,19.1429,19.3052,18.9735,19.1993,130092.0
2016-02-04 09:55:00,27.19,27.24,26.96,27.03,137203.0,19.1923,19.2276,19.0299,19.0793,137203.0
2016-02-04 10:00:00,27.03,27.17,26.84,27.04,124450.0,19.0793,19.1782,18.9452,19.0864,124450.0
2016-02-04 10:05:00,27.06,27.47,27.06,27.43,105491.0,19.1005,19.3899,19.1005,19.3617,105491.0
2016-02-04 10:10:00,27.42,27.62,27.26,27.62,116278.0,19.3546,19.4958,19.2417,19.4958,116278.0
2016-02-04 10:15:00,27.61,27.99,27.58,27.99,187195.0,19.4887,19.757,19.4676,19.757,187195.0
2016-02-04 10:20:00,27.97,28.34,27.93,27.93,194796.0,19.7428,20.004,19.7146,19.7146,194796.0
2016-02-04 10:25:00,27.96,28.4,27.95,28.37,257353.0,19.7358,20.0464,19.7287,20.0252,257353.0
2016-02-04 10:30:00,28.37,28.7,28.32,28.68,332025.0,20.0252,20.2581,19.9899,20.244,332025.0
2016-02-04 10:35:00,28.69,28.87,28.55,28.71,281319.0,20.2511,20.3781,20.1522,20.2652,281319.0
2016-02-04 10:40:00,28.7,28.83,28.58,28.62,226771.0,20.2581,20.3499,20.1734,20.2016,226771.0
2016-02-04 10:45:00,28.64,28.66,28.21,28.45,260798.0,20.2158,20.2299,19.9122,20.0816,260798.0
2016-02-04 10:50:00,28.45,28.61,28.38,28.5,161412.0,20.0816,20.1946,20.0322,20.1169,161412.0
2016-02-04 10:55:00,28.5,28.58,28.36,28.53,170358.0,20.1169,20.1734,20.0181,20.1381,170358.0
2016-02-04 11:00:00,28.52,28.57,28.05,28.05,187589.0,20.1311,20.1664,19.7993,19.7993,187589.0
2016-02-04 11:05:00,28.04,28.05,27.79,27.89,137827.0,19.7922,19.7993,19.6158,19.6864,137827.0
2016-02-04 11:10:00,27.89,28.01,27.71,27.8,122156.0,19.6864,19.7711,19.5593,19.6228,122156.0
2016-02-04 11:15:00,27.78,27.85,27.45,27.48,103251.0,19.6087,19.6581,19.3758,19.397,103251.0
2016-02-04 11:20:00,27.46,27.76,27.45,27.66,138582.0,19.3829,19.5946,19.3758,19.524,138582.0
2016-02-04 11:25:00,27.66,27.84,27.59,27.8,193420.0,19.524,19.6511,19.4746,19.6228,193420.0
2016-02-04 11:30:00,27.8,27.83,27.56,27.68,119708.0,19.6228,19.644,19.4534,19.5381,119708.0
2016-02-04 11:35:00,27.68,27.82,27.61,27.68,75864.0,19.5381,19.637,19.4887,19.5381,75864.0
2016-02-04 11:40:00,27.69,27.79,27.48,27.48,156491.0,19.5452,19.6158,19.397,19.397,156491.0
2016-02-04 11:45:00,27.48,27.51,27.22,27.45,132557.0,19.397,19.4181,19.2134,19.3758,132557.0
2016-02-04 11:50:00,27.47,27.83,27.43,27.72,134505.0,19.3899,19.644,19.3617,19.5664,134505.0
2016-02-04 11:55:00,27.7,28.01,27.68,27.8,134144.0,19.5523,19.7711,19.5381,19.6228,134144.0
2016-02-04 12:00:00,27.83,28.02,27.7,27.97,124687.0,19.644,19.7781,19.5523,19.7428,124687.0
2016-02-04 12:05:00,27.96,28.25,27.92,28.16,139761.0,19.7358,19.9405,19.7075,19.877,139761.0
2016-02-04 12:10:00,28.16,28.2,27.84,27.9,84870.0,19.877,19.9052,19.6511,19.6934,84870.0
2016-02-04 12:15:00,27.9,28.12,27.83,28.1,99221.0,19.6934,19.8487,19.644,19.8346,99221.0
2016-02-04 12:20:00,28.1,28.14,27.79,27.8,106705.0,19.8346,19.8628,19.6158,19.6228,106705.0
2016-02-04 12:25:00,27.8,27.97,27.74,27.95,117109.0,19.6228,19.7428,19.5805,19.7287,117109.0
2016-02-04 12:30:00,27.94,27.97,27.83,27.94,78378.0,19.7217,19.7428,19.644,19.7217,78378.0
2016-02-04 12:35:00,27.92,28.22,27.92,28.15,56277.0,19.7075,19.9193,19.7075,19.8699,56277.0
2016-02-04 12:40:00,28.16,28.18,27.86,27.99,89798.0,19.877,19.8911,19.6652,19.757,89798.0
2016-02-04 12:45:00,27.99,28.02,27.79,27.98,99190.0,19.757,19.7781,19.6158,19.7499,99190.0
2016-02-04 12:50:00,27.99,28.18,27.8,27.87,68344.0,19.757,19.8911,19.6228,19.6723,68344.0
2016-02-04 12:55:00,27.86,27.88,27.69,27.72,72457.0,19.6652,19.6793,19.5452,19.5664,72457.0
2016-02-04 13:00:00,27.71,27.88,27.67,27.74,105919.0,19.5593,19.6793,19.5311,19.5805,105919.0
2016-02-04 13:05:00,27.74,27.85,27.66,27.72,98086.0,19.5805,19.6581,19.524,19.5664,98086.0
2016-02-04 13:10:00,27.7,27.83,27.44,27.46,109330.0,19.5523,19.644,19.3687,19.3829,109330.0
2016-02-04 13:15:00,27.46,27.55,27.33,27.33,74727.0,19.3829,19.4464,19.2911,19.2911,74727.0
2016-02-04 13:20:00,27.3,27.43,27.16,27.17,113895.0,19.2699,19.3617,19.1711,19.1782,113895.0
2016-02-04 13:25:00,27.18,27.24,27.1,27.11,219304.0,19.1852,19.2276,19.1287,19.1358,219304.0
2016-02-04 13:30:00,27.11,27.35,27.08,27.35,115125.0,19.1358,19.3052,19.1146,19.3052,115125.0
2016-02-04 13:35:00,27.35,27.47,27.25,27.31,61939.0,19.3052,19.3899,19.2346,19.277,61939.0
2016-02-04 13:40:00,27.31,27.39,27.2,27.31,43699.0,19.277,19.3334,19.1993,19.277,43699.0
2016-02-04 13:45:00,27.32,27.32,27.01,27.07,55022.0,19.284,19.284,19.0652,19.1076,55022.0
2016-02-04 13:50:00,27.09,27.11,26.95,27.06,71528.0,19.1217,19.1358,19.0229,19.1005,71528.0
2016-02-04 13:55:00,27.04,27.12,27.0,27.1,40603.0,19.0864,19.1429,19.0582,19.1287,40603.0
2016-02-04 14:00:00,27.1,27.14,27.0,27.06,70665.0,19.1287,19.157,19.0582,19.1005,70665.0
2016-02-04 14:05:00,27.05,27.15,27.01,27.15,57457.0,19.0934,19.164,19.0652,19.164,57457.0
2016-02-04 14:10:00,27.14,27.29,27.07,27.27,54538.0,19.157,19.2629,19.1076,19.2487,54538.0
2016-02-04 14:15:00,27.26,27.35,27.22,27.32,37374.0,19.2417,19.3052,19.2134,19.284,37374.0
2016-02-04 14:20:00,27.32,27.33,27.01,27.02,89645.0,19.284,19.2911,19.0652,19.0723,89645.0
2016-02-04 14:25:00,27.02,27.09,26.91,26.92,49706.0,19.0723,19.1217,18.9946,19.0017,49706.0
2016-02-04 14:30:00,26.91,27.0,26.89,26.9,81975.0,18.9946,19.0582,18.9805,18.9876,81975.0
2016-02-04 14:35:00,26.91,26.99,26.79,26.83,69376.0,18.9946,19.0511,18.9099,18.9382,69376.0
2016-02-04 14:40:00,26.84,26.86,26.68,26.7,89086.0,18.9452,18.9593,18.8323,18.8464,89086.0
2016-02-04 14:45:00,26.69,26.75,26.56,26.7,160416.0,18.8393,18.8817,18.7476,18.8464,160416.0
2016-02-04 14:50:00,26.7,26.76,26.64,26.66,173879.0,18.8464,18.8888,18.804,18.8182,173879.0
2016-02-04 14:55:00,26.65,26.85,26.65,26.76,132027.0,18.8111,18.9523,18.8111,18.8888,132027.0
2016-02-04 15:00:00,26.77,26.81,26.64,26.65,170659.0,18.8958,18.924,18.804,18.8111,170659.0
2016-02-04 15:05:00,26.65,26.71,26.57,26.64,132740.0,18.8111,18.8535,18.7546,18.804,132740.0
2016-02-04 15:10:00,26.63,26.77,26.6,26.77,165934.0,18.797,18.8958,18.7758,18.8958,165934.0
2016-02-04 15:15:00,26.76,26.76,26.57,26.59,184984.0,18.8888,18.8888,18.7546,18.7688,184984.0
2016-02-04 15:20:00,26.58,26.63,26.49,26.54,183535.0,18.7617,18.797,18.6982,18.7335,183535.0
2016-02-04 15:25:00,26.54,26.54,26.42,26.44,81812.0,18.7335,18.7335,18.6488,18.6629,81812.0
2016-02-04 15:30:00,26.46,26.57,26.45,26.55,254573.0,18.677,18.7546,18.6699,18.7405,254573.0
2016-02-04 15:35:00,26.55,26.66,26.52,26.58,244398.0,18.7405,18.8182,18.7193,18.7617,244398.0
2016-02-04 15:40:00,26.59,26.62,26.51,26.54,249375.0,18.7688,18.7899,18.7123,18.7335,249375.0
2016-02-04 15:45:00,26.54,26.61,26.52,26.54,254795.0,18.7335,18.7829,18.7193,18.7335,254795.0
2016-02-04 15:50:00,26.55,26.6,26.54,26.6,205806.0,18.7405,18.7758,18.7335,18.7758,205806.0
2016-02-04 15:55:00,26.61,26.61,26.53,26.57,365135.0,18.7829,18.7829,18.7264,18.7546,365135.0
2016-02-05 09:30:00,25.85,25.94,25.01,25.01,161662.0,18.2464,18.3099,17.6535,17.6535,161662.0
2016-02-05 09:35:00,25.01,25.06,24.47,24.88,226846.0,17.6535,17.6888,17.2723,17.5617,226846.0
2016-02-05 09:40:00,24.86,24.99,24.77,24.88,195916.0,17.5476,17.6394,17.4841,17.5617,195916.0
2016-02-05 09:45:00,24.86,25.0,24.78,24.9,161311.0,17.5476,17.6464,17.4912,17.5759,161311.0
2016-02-05 09:50:00,24.89,25.24,24.76,25.15,145051.0,17.5688,17.8158,17.477,17.7523,145051.0
2016-02-05 09:55:00,25.14,25.45,25.1,25.45,222439.0,17.7453,17.9641,17.717,17.9641,222439.0
2016-02-05 10:00:00,25.45,25.63,25.19,25.61,170484.0,17.9641,18.0911,17.7806,18.077,170484.0
2016-02-05 10:05:00,25.6,25.6,25.1,25.12,119463.0,18.07,18.07,17.717,17.7311,119463.0
2016-02-05 10:10:00,25.11,25.44,25.03,25.29,120398.0,17.7241,17.957,17.6676,17.8511,120398.0
2016-02-05 10:15:00,25.29,25.3,25.11,25.16,108535.0,17.8511,17.8582,17.7241,17.7594,108535.0
2016-02-05 10:20:00,25.16,25.28,24.94,25.09,182187.0,17.7594,17.8441,17.6041,17.71,182187.0
2016-02-05 10:25:00,25.07,25.14,24.92,24.96,88577.0,17.6959,17.7453,17.59,17.6182,88577.0
2016-02-05 10:30:00,24.94,25.07,24.77,25.02,125888.0,17.6041,17.6959,17.4841,17.6606,125888.0
2016-02-05 10:35:00,25.05,25.37,25.02,25.18,73383.0,17.6817,17.9076,17.6606,17.7735,73383.0
2016-02-05 10:40:00,25.17,25.5,25.14,25.33,87377.0,17.7664,17.9994,17.7453,17.8794,87377.0
2016-02-05 10:45:00,25.34,25.37,25.08,25.15,78264.0,17.8864,17.9076,17.7029,17.7523,78264.0
2016-02-05 10:50:00,25.15,25.34,25.11,25.21,71264.0,17.7523,17.8864,17.7241,17.7947,71264.0
2016-02-05 10:55:00,25.21,25.37,25.03,25.08,132899.0,17.7947,17.9076,17.6676,17.7029,132899.0
2016-02-05 11:00:00,25.1,25.21,25.06,25.08,65975.0,17.717,17.7947,17.6888,17.7029,65975.0
2016-02-05 11:05:00,25.08,25.09,24.93,25.04,107273.0,17.7029,17.71,17.597,17.6747,107273.0
2016-02-05 11:10:00,25.03,25.22,24.96,25.16,98871.0,17.6676,17.8017,17.6182,17.7594,98871.0
2016-02-05 11:15:00,25.14,25.25,25.06,25.09,59433.0,17.7453,17.8229,17.6888,17.71,59433.0
2016-02-05 11:20:00,25.09,25.27,25.04,25.08,115535.0,17.71,17.837,17.6747,17.7029,115535.0
2016-02-05 11:25:00,25.07,25.2,24.92,25.2,115902.0,17.6959,17.7876,17.59,17.7876,115902.0
2016-02-05 11:30:00,25.19,25.26,25.08,25.13,73755.0,17.7806,17.83,17.7029,17.7382,73755.0
2016-02-05 11:35:00,25.15,25.22,25.0,25.13,78166.0,17.7523,17.8017,17.6464,17.7382,78166.0
2016-02-05 11:40:00,25.13,25.2,25.01,25.12,101728.0,17.7382,17.7876,17.6535,17.7311,101728.0
2016-02-05 11:45:00,25.11,25.29,25.08,25.26,73140.0,17.7241,17.8511,17.7029,17.83,73140.0
2016-02-05 11:50:00,25.26,25.39,25.26,25.28,88360.0,17.83,17.9217,17.83,17.8441,88360.0
2016-02-05 11:55:00,25.29,25.39,25.24,25.39,77816.0,17.8511,17.9217,17.8158,17.9217,77816.0
2016-02-05 12:00:00,25.38,25.53,25.38,25.44,81343.0,17.9147,18.0205,17.9147,17.957,81343.0
2016-02-05 12:05:00,25.44,25.52,25.39,25.47,62506.0,17.957,18.0135,17.9217,17.9782,62506.0
2016-02-05 12:10:00,25.47,25.47,25.28,25.4,85412.0,17.9782,17.9782,17.8441,17.9288,85412.0
2016-02-05 12:15:00,25.41,25.47,25.33,25.4,35447.0,17.9358,17.9782,17.8794,17.9288,35447.0
2016-02-05 12:20:00,25.4,25.52,25.38,25.5,40907.0,17.9288,18.0135,17.9147,17.9994,40907.0
2016-02-05 12:25:00,25.51,25.56,25.35,25.4,59582.0,18.0064,18.0417,17.8935,17.9288,59582.0
2016-02-05 12:30:00,25.39,25.5,25.36,25.38,41811.0,17.9217,17.9994,17.9005,17.9147,41811.0
2016-02-05 12:35:00,25.38,25.45,25.28,25.32,107568.0,17.9147,17.9641,17.8441,17.8723,107568.0
2016-02-05 12:40:00,25.32,25.32,25.22,25.27,62698.0,17.8723,17.8723,17.8017,17.837,62698.0
2016-02-05 12:45:00,25.27,25.39,25.26,25.27,70012.0,17.837,17.9217,17.83,17.837,70012.0
2016-02-05 12:50:00,25.28,25.28,25.06,25.09,79492.0,17.8441,17.8441,17.6888,17.71,79492.0
2016-02-05 12:55:00,25.09,25.09,25.0,25.03,59846.0,17.71,17.71,17.6464,17.6676,59846.0
2016-02-05 13:00:00,25.04,25.25,25.04,25.17,65532.0,17.6747,17.8229,17.6747,17.7664,65532.0
2016-02-05 13:05:00,25.17,25.27,25.14,25.17,43106.0,17.7664,17.837,17.7453,17.7664,43106.0
2016-02-05 13:10:00,25.17,25.17,25.03,25.03,70679.0,17.7664,17.7664,17.6676,17.6676,70679.0
2016-02-05 13:15:00,25.02,25.2,25.01,25.17,56048.0,17.6606,17.7876,17.6535,17.7664,56048.0
2016-02-05 13:20:00,25.17,25.24,25.12,25.18,71422.0,17.7664,17.8158,17.7311,17.7735,71422.0
2016-02-05 13:25:00,25.18,25.34,25.17,25.24,58955.0,17.7735,17.8864,17.7664,17.8158,58955.0
2016-02-05 13:30:00,25.24,25.25,25.1,25.15,47717.0,17.8158,17.8229,17.717,17.7523,47717.0
2016-02-05 13:35:00,25.14,25.16,25.02,25.04,64465.0,17.7453,17.7594,17.6606,17.6747,64465.0
2016-02-05 13:40:00,25.03,25.14,24.99,25.03,102950.0,17.6676,17.7453,17.6394,17.6676,102950.0
2016-02-05 13:45:00,25.03,25.06,24.85,24.87,54460.0,17.6676,17.6888,17.5406,17.5547,54460.0
2016-02-05 13:50:00,24.86,24.88,24.78,24.81,50098.0,17.5476,17.5617,17.4912,17.5123,50098.0
2016-02-05 13:55:00,24.8,24.92,24.8,24.9,78458.0,17.5053,17.59,17.5053,17.5759,78458.0
2016-02-05 14:00:00,24.91,24.94,24.81,24.84,118226.0,17.5829,17.6041,17.5123,17.5335,118226.0
2016-02-05 14:05:00,24.84,24.86,24.72,24.85,79628.0,17.5335,17.5476,17.4488,17.5406,79628.0
2016-02-05 14:10:00,24.84,24.84,24.66,24.71,78328.0,17.5335,17.5335,17.4064,17.4417,78328.0
2016-02-05 14:15:00,24.72,24.78,24.72,24.76,145725.0,17.4488,17.4912,17.4488,17.477,145725.0
2016-02-05 14:20:00,24.76,24.87,24.73,24.86,120106.0,17.477,17.5547,17.4559,17.5476,120106.0
2016-02-05 14:25:00,24.85,24.85,24.66,24.66,87659.0,17.5406,17.5406,17.4064,17.4064,87659.0
2016-02-05 14:30:00,24.66,24.69,24.59,24.62,81451.0,17.4064,17.4276,17.357,17.3782,81451.0
2016-02-05 14:35:00,24.61,24.66,24.53,24.64,106096.0,17.3712,17.4064,17.3147,17.3923,106096.0
2016-02-05 14:40:00,24.64,24.66,24.52,24.54,112443.0,17.3923,17.4064,17.3076,17.3217,112443.0
2016-02-05 14:45:00,24.54,24.57,24.49,24.57,120766.0,17.3217,17.3429,17.2865,17.3429,120766.0
2016-02-05 14:50:00,24.57,24.58,24.4,24.43,82357.0,17.3429,17.35,17.2229,17.2441,82357.0
2016-02-05 14:55:00,24.42,24.43,24.36,24.39,58823.0,17.237,17.2441,17.1947,17.2159,58823.0
2016-02-05 15:00:00,24.4,24.42,24.34,24.35,89374.0,17.2229,17.237,17.1806,17.1876,89374.0
2016-02-05 15:05:00,24.36,24.59,24.36,24.58,152202.0,17.1947,17.357,17.1947,17.35,152202.0
2016-02-05 15:10:00,24.59,24.71,24.57,24.7,131874.0,17.357,17.4417,17.3429,17.4347,131874.0
2016-02-05 15:15:00,24.7,24.83,24.67,24.81,136760.0,17.4347,17.5264,17.4135,17.5123,136760.0
2016-02-05 15:20:00,24.81,24.81,24.75,24.77,114952.0,17.5123,17.5123,17.47,17.4841,114952.0
2016-02-05 15:25:00,24.77,24.87,24.72,24.84,110294.0,17.4841,17.5547,17.4488,17.5335,110294.0
2016-02-05 15:30:00,24.85,24.94,24.82,24.92,126738.0,17.5406,17.6041,17.5194,17.59,126738.0
2016-02-05 15:35:00,24.92,24.95,24.76,24.79,154629.0,17.59,17.6111,17.477,17.4982,154629.0
2016-02-05 15:40:00,24.79,24.84,24.72,24.79,204182.0,17.4982,17.5335,17.4488,17.4982,204182.0
2016-02-05 15:45:00,24.79,24.8,24.72,24.74,158538.0,17.4982,17.5053,17.4488,17.4629,158538.0
2016-02-05 15:50:00,24.73,24.79,24.71,24.74,155741.0,17.4559,17.4982,17.4417,17.4629,155741.0
2016-02-05 15:55:00,24.74,24.84,24.73,24.83,409603.0,17.4629,17.5335,17.4559,17.5264,409603.0
2016-02-08 09:30:00,24.06,24.18,23.73,23.73,137245.0,16.9829,17.0676,16.75,16.75,137245.0
2016-02-08 09:35:00,23.76,23.8,23.13,23.26,219981.0,16.7712,16.7994,16.3265,16.4182,219981.0
2016-02-08 09:40:00,23.28,23.36,23.16,23.28,189628.0,16.4324,16.4888,16.3477,16.4324,189628.0
2016-02-08 09:45:00,23.28,23.31,23.03,23.05,167227.0,16.4324,16.4535,16.2559,16.27,167227.0
2016-02-08 09:50:00,23.05,23.09,22.81,22.85,173728.0,16.27,16.2983,16.1006,16.1288,173728.0
2016-02-08 09:55:00,22.84,23.07,22.75,22.86,112131.0,16.1218,16.2841,16.0583,16.1359,112131.0
2016-02-08 10:00:00,22.85,22.85,22.43,22.78,281430.0,16.1288,16.1288,15.8324,16.0794,281430.0
2016-02-08 10:05:00,22.79,22.82,22.4,22.48,178748.0,16.0865,16.1077,15.8112,15.8677,178748.0
2016-02-08 10:10:00,22.5,22.51,22.32,22.39,115196.0,15.8818,15.8889,15.7547,15.8042,115196.0
2016-02-08 10:15:00,22.41,22.44,22.24,22.41,287921.0,15.8183,15.8394,15.6983,15.8183,287921.0
2016-02-08 10:20:00,22.41,22.61,22.3,22.5,229904.0,15.8183,15.9594,15.7406,15.8818,229904.0
2016-02-08 10:25:00,22.51,22.52,22.35,22.47,190578.0,15.8889,15.8959,15.7759,15.8606,190578.0
2016-02-08 10:30:00,22.47,22.69,22.46,22.65,235546.0,15.8606,16.0159,15.8536,15.9877,235546.0
2016-02-08 10:35:00,22.64,22.7,22.53,22.7,217904.0,15.9806,16.023,15.903,16.023,217904.0
2016-02-08 10:40:00,22.7,22.85,22.59,22.83,143146.0,16.023,16.1288,15.9453,16.1147,143146.0
2016-02-08 10:45:00,22.83,23.23,22.83,23.22,166197.0,16.1147,16.3971,16.1147,16.39,166197.0
2016-02-08 10:50:00,23.22,23.65,23.22,23.54,224310.0,16.39,16.6935,16.39,16.6159,224310.0
2016-02-08 10:55:00,23.54,23.57,23.36,23.39,86553.0,16.6159,16.6371,16.4888,16.51,86553.0
2016-02-08 11:00:00,23.39,23.45,23.23,23.33,133251.0,16.51,16.5524,16.3971,16.4677,133251.0
2016-02-08 11:05:00,23.33,23.51,23.32,23.49,84986.0,16.4677,16.5947,16.4606,16.5806,84986.0
2016-02-08 11:10:00,23.49,23.58,23.48,23.56,55152.0,16.5806,16.6441,16.5735,16.63,55152.0
2016-02-08 11:15:00,23.54,23.61,23.49,23.6,110609.0,16.6159,16.6653,16.5806,16.6582,110609.0
2016-02-08 11:20:00,23.59,23.89,23.59,23.87,92753.0,16.6512,16.8629,16.6512,16.8488,92753.0
2016-02-08 11:25:00,23.86,23.86,23.73,23.77,90540.0,16.8418,16.8418,16.75,16.7782,90540.0
2016-02-08 11:30:00,23.77,23.85,23.72,23.78,126528.0,16.7782,16.8347,16.7429,16.7853,126528.0
2016-02-08 11:35:00,23.78,23.79,23.69,23.7,108905.0,16.7853,16.7924,16.7218,16.7288,108905.0
2016-02-08 11:40:00,23.69,23.85,23.66,23.68,125852.0,16.7218,16.8347,16.7006,16.7147,125852.0
2016-02-08 11:45:00,23.68,23.72,23.48,23.49,144802.0,16.7147,16.7429,16.5735,16.5806,144802.0
2016-02-08 11:50:00,23.48,23.53,23.34,23.36,85464.0,16.5735,16.6088,16.4747,16.4888,85464.0
2016-02-08 11:55:00,23.36,23.51,23.36,23.51,30194.0,16.4888,16.5947,16.4888,16.5947,30194.0
2016-02-08 12:00:00,23.52,23.67,23.51,23.57,38426.0,16.6018,16.7076,16.5947,16.6371,38426.0
2016-02-08 12:05:00,23.57,23.57,23.5,23.54,38748.0,16.6371,16.6371,16.5877,16.6159,38748.0
2016-02-08 12:10:00,23.54,23.55,23.5,23.55,27412.0,16.6159,16.6229,16.5877,16.6229,27412.0
2016-02-08 12:15:00,23.55,23.56,23.42,23.43,39194.0,16.6229,16.63,16.5312,16.5382,39194.0
2016-02-08 12:20:00,23.44,23.6,23.44,23.6,31860.0,16.5453,16.6582,16.5453,16.6582,31860.0
2016-02-08 12:25:00,23.61,23.69,23.6,23.62,55226.0,16.6653,16.7218,16.6582,16.6724,55226.0
2016-02-08 12:30:00,23.62,23.62,23.45,23.46,40672.0,16.6724,16.6724,16.5524,16.5594,40672.0
2016-02-08 12:35:00,23.45,23.5,23.41,23.41,35992.0,16.5524,16.5877,16.5241,16.5241,35992.0
2016-02-08 12:40:00,23.42,23.5,23.41,23.45,37139.0,16.5312,16.5877,16.5241,16.5524,37139.0
2016-02-08 12:45:00,23.44,23.46,23.38,23.39,27705.0,16.5453,16.5594,16.503,16.51,27705.0
2016-02-08 12:50:00,23.4,23.42,23.35,23.36,43408.0,16.5171,16.5312,16.4818,16.4888,43408.0
2016-02-08 12:55:00,23.35,23.35,23.24,23.27,55298.0,16.4818,16.4818,16.4041,16.4253,55298.0
2016-02-08 13:00:00,23.27,23.3,23.25,23.27,68332.0,16.4253,16.4465,16.4112,16.4253,68332.0
2016-02-08 13:05:00,23.27,23.3,23.19,23.19,66312.0,16.4253,16.4465,16.3688,16.3688,66312.0
2016-02-08 13:10:00,23.19,23.22,23.18,23.22,61366.0,16.3688,16.39,16.3618,16.39,61366.0
2016-02-08 13:15:00,23.22,23.29,23.2,23.25,66514.0,16.39,16.4394,16.3759,16.4112,66514.0
2016-02-08 13:20:00,23.25,23.29,23.21,23.21,32788.0,16.4112,16.4394,16.383,16.383,32788.0
2016-02-08 13:25:00,23.21,23.23,23.17,23.22,50612.0,16.383,16.3971,16.3547,16.39,50612.0
2016-02-08 13:30:00,23.22,23.22,23.17,23.2,61985.0,16.39,16.39,16.3547,16.3759,61985.0
2016-02-08 13:35:00,23.19,23.2,23.04,23.05,72973.0,16.3688,16.3759,16.263,16.27,72973.0
2016-02-08 13:40:00,23.05,23.07,22.94,22.95,36434.0,16.27,16.2841,16.1924,16.1994,36434.0
2016-02-08 13:45:00,22.95,22.95,22.84,22.87,59754.0,16.1994,16.1994,16.1218,16.143,59754.0
2016-02-08 13:50:00,22.87,22.88,22.8,22.8,88490.0,16.143,16.15,16.0936,16.0936,88490.0
2016-02-08 13:55:00,22.8,22.83,22.74,22.74,75286.0,16.0936,16.1147,16.0512,16.0512,75286.0
2016-02-08 14:00:00,22.73,22.8,22.69,22.79,113491.0,16.0441,16.0936,16.0159,16.0865,113491.0
2016-02-08 14:05:00,22.79,22.79,22.7,22.76,70545.0,16.0865,16.0865,16.023,16.0653,70545.0
2016-02-08 14:10:00,22.76,22.76,22.63,22.64,84395.0,16.0653,16.0653,15.9736,15.9806,84395.0
2016-02-08 14:15:00,22.64,22.68,22.57,22.61,82734.0,15.9806,16.0089,15.9312,15.9594,82734.0
2016-02-08 14:20:00,22.61,22.79,22.61,22.79,84538.0,15.9594,16.0865,15.9594,16.0865,84538.0
2016-02-08 14:25:00,22.8,22.88,22.65,22.71,67364.0,16.0936,16.15,15.9877,16.03,67364.0
2016-02-08 14:30:00,22.71,22.72,22.64,22.71,33206.0,16.03,16.0371,15.9806,16.03,33206.0
2016-02-08 14:35:00,22.71,22.84,22.7,22.81,73650.0,16.03,16.1218,16.023,16.1006,73650.0
2016-02-08 14:40:00,22.8,22.92,22.78,22.91,83665.0,16.0936,16.1783,16.0794,16.1712,83665.0
2016-02-08 14:45:00,22.91,22.95,22.89,22.89,60667.0,16.1712,16.1994,16.1571,16.1571,60667.0
2016-02-08 14:50:00,22.88,22.92,22.83,22.92,78714.0,16.15,16.1783,16.1147,16.1783,78714.0
2016-02-08 14:55:00,22.92,22.95,22.9,22.95,74101.0,16.1783,16.1994,16.1641,16.1994,74101.0
2016-02-08 15:00:00,22.95,23.01,22.93,23.01,97904.0,16.1994,16.2418,16.1853,16.2418,97904.0
2016-02-08 15:05:00,23.0,23.09,22.99,23.05,107036.0,16.2347,16.2983,16.2277,16.27,107036.0
2016-02-08 15:10:00,23.05,23.25,23.05,23.24,95159.0,16.27,16.4112,16.27,16.4041,95159.0
2016-02-08 15:15:00,23.24,23.34,23.19,23.3,111226.0,16.4041,16.4747,16.3688,16.4465,111226.0
2016-02-08 15:20:00,23.31,23.51,23.29,23.5,189860.0,16.4535,16.5947,16.4394,16.5877,189860.0
2016-02-08 15:25:00,23.49,23.59,23.44,23.48,119232.0,16.5806,16.6512,16.5453,16.5735,119232.0
2016-02-08 15:30:00,23.48,23.64,23.46,23.64,150218.0,16.5735,16.6865,16.5594,16.6865,150218.0
2016-02-08 15:35:00,23.63,23.67,23.58,23.62,167521.0,16.6794,16.7076,16.6441,16.6724,167521.0
2016-02-08 15:40:00,23.62,23.76,23.6,23.7,215258.0,16.6724,16.7712,16.6582,16.7288,215258.0
2016-02-08 15:45:00,23.69,23.82,23.69,23.74,241020.0,16.7218,16.8135,16.7218,16.7571,241020.0
2016-02-08 15:50:00,23.74,23.75,23.71,23.74,161082.0,16.7571,16.7641,16.7359,16.7571,161082.0
2016-02-08 15:55:00,23.73,23.75,23.63,23.67,249646.0,16.75,16.7641,16.6794,16.7076,249646.0
2016-02-09 09:30:00,22.73,23.02,22.66,22.77,131118.0,16.0441,16.2488,15.9947,16.0724,131118.0
2016-02-09 09:35:00,22.77,22.94,22.61,22.84,124714.0,16.0724,16.1924,15.9594,16.1218,124714.0
2016-02-09 09:40:00,22.84,22.84,22.62,22.69,126821.0,16.1218,16.1218,15.9665,16.0159,126821.0
2016-02-09 09:45:00,22.67,23.02,22.62,23.02,137524.0,16.0018,16.2488,15.9665,16.2488,137524.0
2016-02-09 09:50:00,23.01,23.07,22.85,23.02,92197.0,16.2418,16.2841,16.1288,16.2488,92197.0
2016-02-09 09:55:00,23.0,23.0,22.76,22.86,141402.0,16.2347,16.2347,16.0653,16.1359,141402.0
2016-02-09 10:00:00,22.86,23.1,22.86,23.04,120708.0,16.1359,16.3053,16.1359,16.263,120708.0
2016-02-09 10:05:00,23.05,23.19,22.91,23.09,180732.0,16.27,16.3688,16.1712,16.2983,180732.0
2016-02-09 10:10:00,23.09,23.18,23.09,23.13,159652.0,16.2983,16.3618,16.2983,16.3265,159652.0
2016-02-09 10:15:00,23.13,23.13,23.0,23.12,384952.0,16.3265,16.3265,16.2347,16.3194,384952.0
2016-02-09 10:20:00,23.12,23.19,23.06,23.18,136387.0,16.3194,16.3688,16.2771,16.3618,136387.0
2016-02-09 10:25:00,23.19,23.36,23.12,23.36,121893.0,16.3688,16.4888,16.3194,16.4888,121893.0
2016-02-09 10:30:00,23.35,23.36,23.2,23.34,97459.0,16.4818,16.4888,16.3759,16.4747,97459.0
2016-02-09 10:35:00,23.34,23.38,23.28,23.35,68593.0,16.4747,16.503,16.4324,16.4818,68593.0
2016-02-09 10:40:00,23.35,23.4,23.17,23.18,148161.0,16.4818,16.5171,16.3547,16.3618,148161.0
2016-02-09 10:45:00,23.18,23.23,22.98,23.0,186841.0,16.3618,16.3971,16.2206,16.2347,186841.0
2016-02-09 10:50:00,23.0,23.0,22.92,22.95,101296.0,16.2347,16.2347,16.1783,16.1994,101296.0
2016-02-09 10:55:00,22.96,22.96,22.79,22.8,158228.0,16.2065,16.2065,16.0865,16.0936,158228.0
2016-02-09 11:00:00,22.8,22.95,22.79,22.84,108266.0,16.0936,16.1994,16.0865,16.1218,108266.0
2016-02-09 11:05:00,22.84,22.93,22.79,22.93,107547.0,16.1218,16.1853,16.0865,16.1853,107547.0
2016-02-09 11:10:00,22.93,23.1,22.9,23.03,94023.0,16.1853,16.3053,16.1641,16.2559,94023.0
2016-02-09 11:15:00,23.02,23.09,22.95,22.98,90742.0,16.2488,16.2983,16.1994,16.2206,90742.0
2016-02-09 11:20:00,22.98,23.16,22.97,23.15,71355.0,16.2206,16.3477,16.2135,16.3406,71355.0
2016-02-09 11:25:00,23.14,23.14,23.01,23.02,77562.0,16.3335,16.3335,16.2418,16.2488,77562.0
2016-02-09 11:30:00,23.02,23.04,22.88,22.9,82852.0,16.2488,16.263,16.15,16.1641,82852.0
2016-02-09 11:35:00,22.89,22.91,22.75,22.75,78379.0,16.1571,16.1712,16.0583,16.0583,78379.0
2016-02-09 11:40:00,22.76,22.86,22.75,22.8,70365.0,16.0653,16.1359,16.0583,16.0936,70365.0
2016-02-09 11:45:00,22.81,22.81,22.72,22.77,78547.0,16.1006,16.1006,16.0371,16.0724,78547.0
2016-02-09 11:50:00,22.78,22.83,22.73,22.73,70601.0,16.0794,16.1147,16.0441,16.0441,70601.0
2016-02-09 11:55:00,22.73,22.75,22.64,22.64,82849.0,16.0441,16.0583,15.9806,15.9806,82849.0
2016-02-09 12:00:00,22.64,22.7,22.57,22.63,88785.0,15.9806,16.023,15.9312,15.9736,88785.0
2016-02-09 12:05:00,22.62,22.72,22.55,22.7,52436.0,15.9665,16.0371,15.9171,16.023,52436.0
2016-02-09 12:10:00,22.69,22.71,22.5,22.52,87211.0,16.0159,16.03,15.8818,15.8959,87211.0
2016-02-09 12:15:00,22.51,22.56,22.5,22.52,55009.0,15.8889,15.9241,15.8818,15.8959,55009.0
2016-02-09 12:20:00,22.52,22.58,22.49,22.58,75592.0,15.8959,15.9383,15.8747,15.9383,75592.0
2016-02-09 12:25:00,22.58,22.65,22.54,22.55,55764.0,15.9383,15.9877,15.91,15.9171,55764.0
2016-02-09 12:30:00,22.55,22.57,22.51,22.52,33310.0,15.9171,15.9312,15.8889,15.8959,33310.0
2016-02-09 12:35:00,22.52,22.59,22.49,22.53,38059.0,15.8959,15.9453,15.8747,15.903,38059.0
2016-02-09 12:40:00,22.53,22.55,22.48,22.52,47938.0,15.903,15.9171,15.8677,15.8959,47938.0
2016-02-09 12:45:00,22.52,22.54,22.46,22.46,44162.0,15.8959,15.91,15.8536,15.8536,44162.0
2016-02-09 12:50:00,22.47,22.57,22.46,22.55,52263.0,15.8606,15.9312,15.8536,15.9171,52263.0
2016-02-09 12:55:00,22.55,22.57,22.52,22.52,44167.0,15.9171,15.9312,15.8959,15.8959,44167.0
2016-02-09 13:00:00,22.51,22.55,22.5,22.51,137969.0,15.8889,15.9171,15.8818,15.8889,137969.0
2016-02-09 13:05:00,22.52,22.55,22.5,22.5,80952.0,15.8959,15.9171,15.8818,15.8818,80952.0
2016-02-09 13:10:00,22.5,22.5,22.36,22.38,67713.0,15.8818,15.8818,15.783,15.7971,67713.0
2016-02-09 13:15:00,22.39,22.4,22.29,22.33,92255.0,15.8042,15.8112,15.7336,15.7618,92255.0
2016-02-09 13:20:00,22.34,22.53,22.3,22.52,90476.0,15.7689,15.903,15.7406,15.8959,90476.0
2016-02-09 13:25:00,22.52,22.53,22.49,22.5,133951.0,15.8959,15.903,15.8747,15.8818,133951.0
2016-02-09 13:30:00,22.5,22.57,22.49,22.52,182498.0,15.8818,15.9312,15.8747,15.8959,182498.0
2016-02-09 13:35:00,22.51,22.51,22.32,22.32,47032.0,15.8889,15.8889,15.7547,15.7547,47032.0
2016-02-09 13:40:00,22.33,22.33,22.16,22.23,194799.0,15.7618,15.7618,15.6418,15.6912,194799.0
2016-02-09 13:45:00,22.23,22.24,22.16,22.16,65917.0,15.6912,15.6983,15.6418,15.6418,65917.0
2016-02-09 13:50:00,22.17,22.18,22.13,22.13,89333.0,15.6489,15.6559,15.6206,15.6206,89333.0
2016-02-09 13:55:00,22.14,22.18,22.12,22.14,72722.0,15.6277,15.6559,15.6136,15.6277,72722.0
2016-02-09 14:00:00,22.15,22.26,22.14,22.26,76909.0,15.6347,15.7124,15.6277,15.7124,76909.0
2016-02-09 14:05:00,22.26,22.43,22.25,22.37,105651.0,15.7124,15.8324,15.7053,15.79,105651.0
2016-02-09 14:10:00,22.37,22.39,22.26,22.31,82226.0,15.79,15.8042,15.7124,15.7477,82226.0
2016-02-09 14:15:00,22.31,22.35,22.29,22.31,73360.0,15.7477,15.7759,15.7336,15.7477,73360.0
2016-02-09 14:20:00,22.31,22.4,22.25,22.25,97982.0,15.7477,15.8112,15.7053,15.7053,97982.0
2016-02-09 14:25:00,22.25,22.27,22.17,22.18,74985.0,15.7053,15.7194,15.6489,15.6559,74985.0
2016-02-09 14:30:00,22.18,22.29,22.16,22.29,60759.0,15.6559,15.7336,15.6418,15.7336,60759.0
2016-02-09 14:35:00,22.29,22.45,22.28,22.45,79215.0,15.7336,15.8465,15.7265,15.8465,79215.0
2016-02-09 14:40:00,22.46,22.67,22.41,22.64,77063.0,15.8536,16.0018,15.8183,15.9806,77063.0
2016-02-09 14:45:00,22.64,22.64,22.42,22.45,51577.0,15.9806,15.9806,15.8253,15.8465,51577.0
2016-02-09 14:50:00,22.44,22.68,22.43,22.68,51549.0,15.8394,16.0089,15.8324,16.0089,51549.0
2016-02-09 14:55:00,22.67,22.8,22.64,22.76,59019.0,16.0018,16.0936,15.9806,16.0653,59019.0
2016-02-09 15:00:00,22.75,22.88,22.75,22.88,59236.0,16.0583,16.15,16.0583,16.15,59236.0
2016-02-09 15:05:00,22.87,23.08,22.85,22.99,88845.0,16.143,16.2912,16.1288,16.2277,88845.0
2016-02-09 15:10:00,22.99,23.12,22.94,23.02,132776.0,16.2277,16.3194,16.1924,16.2488,132776.0
2016-02-09 15:15:00,23.03,23.05,22.75,22.78,110395.0,16.2559,16.27,16.0583,16.0794,110395.0
2016-02-09 15:20:00,22.78,22.84,22.68,22.68,82246.0,16.0794,16.1218,16.0089,16.0089,82246.0
2016-02-09 15:25:00,22.68,22.7,22.59,22.59,115067.0,16.0089,16.023,15.9453,15.9453,115067.0
2016-02-09 15:30:00,22.59,22.79,22.59,22.68,116755.0,15.9453,16.0865,15.9453,16.0089,116755.0
2016-02-09 15:35:00,22.69,22.87,22.68,22.77,112413.0,16.0159,16.143,16.0089,16.0724,112413.0
2016-02-09 15:40:00,22.78,22.79,22.61,22.69,161945.0,16.0794,16.0865,15.9594,16.0159,161945.0
2016-02-09 15:45:00,22.68,22.82,22.66,22.74,180397.0,16.0089,16.1077,15.9947,16.0512,180397.0
2016-02-09 15:50:00,22.74,22.78,22.74,22.76,155116.0,16.0512,16.0794,16.0512,16.0653,155116.0
2016-02-09 15:55:00,22.76,22.76,22.65,22.67,296342.0,16.0653,16.0653,15.9877,16.0018,296342.0
2016-02-10 09:30:00,22.2,22.66,21.82,21.84,343057.0,15.67,15.9947,15.4018,15.4159,343057.0
2016-02-10 09:35:00,21.81,21.83,21.46,21.48,151602.0,15.3948,15.4089,15.1477,15.1618,151602.0
2016-02-10 09:40:00,21.46,21.57,21.32,21.49,135868.0,15.1477,15.2253,15.0489,15.1689,135868.0
2016-02-10 09:45:00,21.49,21.74,21.33,21.73,203125.0,15.1689,15.3453,15.0559,15.3383,203125.0
2016-02-10 09:50:00,21.73,21.87,21.63,21.86,163375.0,15.3383,15.4371,15.2677,15.43,163375.0
2016-02-10 09:55:00,21.87,22.0,21.83,21.93,122403.0,15.4371,15.5289,15.4089,15.4795,122403.0
2016-02-10 10:00:00,21.94,22.01,21.75,21.76,147272.0,15.4865,15.5359,15.3524,15.3595,147272.0
2016-02-10 10:05:00,21.76,21.77,21.65,21.73,159744.0,15.3595,15.3665,15.2818,15.3383,159744.0
2016-02-10 10:10:00,21.71,21.82,21.62,21.74,145303.0,15.3242,15.4018,15.2606,15.3453,145303.0
2016-02-10 10:15:00,21.73,21.92,21.61,21.92,132947.0,15.3383,15.4724,15.2536,15.4724,132947.0
2016-02-10 10:20:00,21.92,22.12,21.8,22.06,109912.0,15.4724,15.6136,15.3877,15.5712,109912.0
2016-02-10 10:25:00,22.07,22.12,21.97,22.0,118239.0,15.5783,15.6136,15.5077,15.5289,118239.0
2016-02-10 10:30:00,22.0,23.42,22.0,23.03,464895.0,15.5289,16.5312,15.5289,16.2559,464895.0
2016-02-10 10:35:00,23.03,23.06,22.34,22.47,296404.0,16.2559,16.2771,15.7689,15.8606,296404.0
2016-02-10 10:40:00,22.46,22.46,22.08,22.22,138990.0,15.8536,15.8536,15.5853,15.6842,138990.0
2016-02-10 10:45:00,22.22,22.57,22.15,22.55,223952.0,15.6842,15.9312,15.6347,15.9171,223952.0
2016-02-10 10:50:00,22.55,22.55,22.18,22.32,139277.0,15.9171,15.9171,15.6559,15.7547,139277.0
2016-02-10 10:55:00,22.32,22.32,22.08,22.18,55706.0,15.7547,15.7547,15.5853,15.6559,55706.0
2016-02-10 11:00:00,22.18,22.5,22.14,22.49,178640.0,15.6559,15.8818,15.6277,15.8747,178640.0
2016-02-10 11:05:00,22.49,22.52,22.22,22.22,115388.0,15.8747,15.8959,15.6842,15.6842,115388.0
2016-02-10 11:10:00,22.23,22.26,22.06,22.14,203689.0,15.6912,15.7124,15.5712,15.6277,203689.0
2016-02-10 11:15:00,22.13,22.2,22.04,22.13,125962.0,15.6206,15.67,15.5571,15.6206,125962.0
2016-02-10 11:20:00,22.13,22.23,22.05,22.07,199264.0,15.6206,15.6912,15.5642,15.5783,199264.0
2016-02-10 11:25:00,22.08,22.08,21.93,21.97,153322.0,15.5853,15.5853,15.4795,15.5077,153322.0
2016-02-10 11:30:00,21.98,22.08,21.72,21.79,148040.0,15.5148,15.5853,15.3312,15.3806,148040.0
2016-02-10 11:35:00,21.81,21.82,21.59,21.67,101278.0,15.3948,15.4018,15.2395,15.2959,101278.0
2016-02-10 11:40:00,21.67,21.79,21.59,21.67,172689.0,15.2959,15.3806,15.2395,15.2959,172689.0
2016-02-10 11:45:00,21.66,21.86,21.64,21.84,68038.0,15.2889,15.43,15.2748,15.4159,68038.0
2016-02-10 11:50:00,21.83,21.83,21.67,21.76,116386.0,15.4089,15.4089,15.2959,15.3595,116386.0
2016-02-10 11:55:00,21.76,22.04,21.75,21.98,199008.0,15.3595,15.5571,15.3524,15.5148,199008.0
2016-02-10 12:00:00,21.99,22.03,21.88,21.91,51678.0,15.5218,15.55,15.4442,15.4653,51678.0
2016-02-10 12:05:00,21.92,22.01,21.82,22.01,108951.0,15.4724,15.5359,15.4018,15.5359,108951.0
2016-02-10 12:10:00,22.01,22.02,21.91,21.94,93173.0,15.5359,15.543,15.4653,15.4865,93173.0
2016-02-10 12:15:00,21.93,22.04,21.88,22.04,62359.0,15.4795,15.5571,15.4442,15.5571,62359.0
2016-02-10 12:20:00,22.04,22.18,22.04,22.16,92514.0,15.5571,15.6559,15.5571,15.6418,92514.0
2016-02-10 12:25:00,22.14,22.18,22.01,22.06,67596.0,15.6277,15.6559,15.5359,15.5712,67596.0
2016-02-10 12:30:00,22.05,22.15,22.0,22.01,61464.0,15.5642,15.6347,15.5289,15.5359,61464.0
2016-02-10 12:35:00,22.02,22.33,22.01,22.28,69838.0,15.543,15.7618,15.5359,15.7265,69838.0
2016-02-10 12:40:00,22.29,22.35,22.16,22.17,36609.0,15.7336,15.7759,15.6418,15.6489,36609.0
2016-02-10 12:45:00,22.16,22.16,21.99,22.12,83579.0,15.6418,15.6418,15.5218,15.6136,83579.0
2016-02-10 12:50:00,22.13,22.21,22.06,22.11,77391.0,15.6206,15.6771,15.5712,15.6065,77391.0
2016-02-10 12:55:00,22.1,22.15,21.97,22.12,90844.0,15.5995,15.6347,15.5077,15.6136,90844.0
2016-02-10 13:00:00,22.13,22.15,21.99,22.09,69521.0,15.6206,15.6347,15.5218,15.5924,69521.0
2016-02-10 13:05:00,22.09,22.09,21.97,21.99,48777.0,15.5924,15.5924,15.5077,15.5218,48777.0
2016-02-10 13:10:00,21.99,22.09,21.96,21.97,67824.0,15.5218,15.5924,15.5006,15.5077,67824.0
2016-02-10 13:15:00,21.98,22.08,21.94,22.04,71671.0,15.5148,15.5853,15.4865,15.5571,71671.0
2016-02-10 13:20:00,22.04,22.07,21.99,21.99,134262.0,15.5571,15.5783,15.5218,15.5218,134262.0
2016-02-10 13:25:00,21.99,22.01,21.9,21.99,70183.0,15.5218,15.5359,15.4583,15.5218,70183.0
2016-02-10 13:30:00,21.99,22.05,21.95,21.98,60905.0,15.5218,15.5642,15.4936,15.5148,60905.0
2016-02-10 13:35:00,21.98,22.01,21.97,21.98,54556.0,15.5148,15.5359,15.5077,15.5148,54556.0
2016-02-10 13:40:00,21.98,22.04,21.96,22.04,51929.0,15.5148,15.5571,15.5006,15.5571,51929.0
2016-02-10 13:45:00,22.05,22.07,21.96,21.97,29773.0,15.5642,15.5783,15.5006,15.5077,29773.0
2016-02-10 13:50:00,21.96,21.98,21.86,21.87,83682.0,15.5006,15.5148,15.43,15.4371,83682.0
2016-02-10 13:55:00,21.86,21.86,21.75,21.77,38366.0,15.43,15.43,15.3524,15.3665,38366.0
2016-02-10 14:00:00,21.78,21.78,21.69,21.72,48958.0,15.3736,15.3736,15.3101,15.3312,48958.0
2016-02-10 14:05:00,21.72,21.87,21.72,21.82,128217.0,15.3312,15.4371,15.3312,15.4018,128217.0
2016-02-10 14:10:00,21.82,21.9,21.81,21.9,110704.0,15.4018,15.4583,15.3948,15.4583,110704.0
2016-02-10 14:15:00,21.9,21.92,21.77,21.91,130007.0,15.4583,15.4724,15.3665,15.4653,130007.0
2016-02-10 14:20:00,21.9,21.9,21.72,21.83,96531.0,15.4583,15.4583,15.3312,15.4089,96531.0
2016-02-10 14:25:00,21.83,21.83,21.73,21.81,54779.0,15.4089,15.4089,15.3383,15.3948,54779.0
2016-02-10 14:30:00,21.8,21.92,21.75,21.78,82462.0,15.3877,15.4724,15.3524,15.3736,82462.0
2016-02-10 14:35:00,21.78,21.79,21.69,21.69,61505.0,15.3736,15.3806,15.3101,15.3101,61505.0
2016-02-10 14:40:00,21.69,21.73,21.62,21.72,58945.0,15.3101,15.3383,15.2606,15.3312,58945.0
2016-02-10 14:45:00,21.73,21.73,21.64,21.67,44806.0,15.3383,15.3383,15.2748,15.2959,44806.0
2016-02-10 14:50:00,21.67,21.78,21.66,21.76,43581.0,15.2959,15.3736,15.2889,15.3595,43581.0
2016-02-10 14:55:00,21.76,21.82,21.75,21.78,57269.0,15.3595,15.4018,15.3524,15.3736,57269.0
2016-02-10 15:00:00,21.78,21.93,21.78,21.93,59241.0,15.3736,15.4795,15.3736,15.4795,59241.0
2016-02-10 15:05:00,21.95,21.97,21.86,21.86,71552.0,15.4936,15.5077,15.43,15.43,71552.0
2016-02-10 15:10:00,21.86,21.93,21.76,21.78,98515.0,15.43,15.4795,15.3595,15.3736,98515.0
2016-02-10 15:15:00,21.78,21.84,21.71,21.77,133761.0,15.3736,15.4159,15.3242,15.3665,133761.0
2016-02-10 15:20:00,21.76,21.88,21.76,21.83,83193.0,15.3595,15.4442,15.3595,15.4089,83193.0
2016-02-10 15:25:00,21.82,21.86,21.75,21.76,108327.0,15.4018,15.43,15.3524,15.3595,108327.0
2016-02-10 15:30:00,21.77,21.84,21.75,21.78,109139.0,15.3665,15.4159,15.3524,15.3736,109139.0
2016-02-10 15:35:00,21.78,21.79,21.64,21.67,134856.0,15.3736,15.3806,15.2748,15.2959,134856.0
2016-02-10 15:40:00,21.66,21.71,21.61,21.7,135555.0,15.2889,15.3242,15.2536,15.3171,135555.0
2016-02-10 15:45:00,21.7,21.75,21.67,21.72,146170.0,15.3171,15.3524,15.2959,15.3312,146170.0
2016-02-10 15:50:00,21.73,21.73,21.67,21.7,130939.0,15.3383,15.3383,15.2959,15.3171,130939.0
2016-02-10 15:55:00,21.7,21.71,21.62,21.64,261258.0,15.3171,15.3242,15.2606,15.2748,261258.0
2016-02-11 09:30:00,21.02,21.03,20.5,20.54,162646.0,14.8371,14.8442,14.4701,14.4983,162646.0
2016-02-11 09:35:00,20.54,20.54,19.9,19.92,421121.0,14.4983,14.4983,14.0466,14.0607,421121.0
2016-02-11 09:40:00,19.92,20.0,19.62,19.9,512766.0,14.0607,14.1172,13.8489,14.0466,512766.0
2016-02-11 09:45:00,19.89,20.06,19.8,19.93,261056.0,14.0395,14.1595,13.976,14.0677,261056.0
2016-02-11 09:50:00,19.93,20.16,19.9,19.97,309567.0,14.0677,14.2301,14.0466,14.096,309567.0
2016-02-11 09:55:00,19.97,20.25,19.95,20.2,343365.0,14.096,14.2936,14.0819,14.2583,343365.0
2016-02-11 10:00:00,20.16,20.28,19.94,20.22,300296.0,14.2301,14.3148,14.0748,14.2724,300296.0
2016-02-11 10:05:00,20.23,20.5,20.23,20.37,341005.0,14.2795,14.4701,14.2795,14.3783,341005.0
2016-02-11 10:10:00,20.38,20.62,20.35,20.51,262590.0,14.3854,14.5548,14.3642,14.4771,262590.0
2016-02-11 10:15:00,20.5,20.68,20.36,20.55,245063.0,14.4701,14.5971,14.3713,14.5054,245063.0
2016-02-11 10:20:00,20.55,20.58,20.2,20.43,246248.0,14.5054,14.5265,14.2583,14.4207,246248.0
2016-02-11 10:25:00,20.43,20.44,20.2,20.36,222017.0,14.4207,14.4277,14.2583,14.3713,222017.0
2016-02-11 10:30:00,20.34,20.42,20.22,20.32,145173.0,14.3571,14.4136,14.2724,14.343,145173.0
2016-02-11 10:35:00,20.33,20.34,20.21,20.31,132564.0,14.3501,14.3571,14.2654,14.336,132564.0
2016-02-11 10:40:00,20.3,20.38,20.21,20.37,123457.0,14.3289,14.3854,14.2654,14.3783,123457.0
2016-02-11 10:45:00,20.36,20.64,20.27,20.47,144587.0,14.3713,14.5689,14.3077,14.4489,144587.0
2016-02-11 10:50:00,20.47,20.48,20.27,20.33,127581.0,14.4489,14.456,14.3077,14.3501,127581.0
2016-02-11 10:55:00,20.32,20.45,20.32,20.43,194761.0,14.343,14.4348,14.343,14.4207,194761.0
2016-02-11 11:00:00,20.44,20.68,20.39,20.64,123485.0,14.4277,14.5971,14.3924,14.5689,123485.0
2016-02-11 11:05:00,20.64,20.71,20.51,20.6,119527.0,14.5689,14.6183,14.4771,14.5407,119527.0
2016-02-11 11:10:00,20.58,20.64,20.43,20.46,99009.0,14.5265,14.5689,14.4207,14.4418,99009.0
2016-02-11 11:15:00,20.45,20.61,20.38,20.56,114665.0,14.4348,14.5477,14.3854,14.5124,114665.0
2016-02-11 11:20:00,20.57,20.7,20.44,20.5,146105.0,14.5195,14.6113,14.4277,14.4701,146105.0
2016-02-11 11:25:00,20.5,20.62,20.42,20.48,186392.0,14.4701,14.5548,14.4136,14.456,186392.0
2016-02-11 11:30:00,20.47,20.56,20.47,20.55,142171.0,14.4489,14.5124,14.4489,14.5054,142171.0
2016-02-11 11:35:00,20.55,20.65,20.52,20.6,128179.0,14.5054,14.576,14.4842,14.5407,128179.0
2016-02-11 11:40:00,20.6,20.66,20.54,20.59,94449.0,14.5407,14.583,14.4983,14.5336,94449.0
2016-02-11 11:45:00,20.59,20.74,20.54,20.63,177452.0,14.5336,14.6395,14.4983,14.5618,177452.0
2016-02-11 11:50:00,20.63,20.78,20.62,20.71,114127.0,14.5618,14.6677,14.5548,14.6183,114127.0
2016-02-11 11:55:00,20.7,20.84,20.69,20.78,103369.0,14.6113,14.7101,14.6042,14.6677,103369.0
2016-02-11 12:00:00,20.77,20.89,20.68,20.86,89985.0,14.6607,14.7454,14.5971,14.7242,89985.0
2016-02-11 12:05:00,20.87,20.96,20.87,20.94,131467.0,14.7312,14.7948,14.7312,14.7807,131467.0
2016-02-11 12:10:00,20.94,21.04,20.87,20.91,196143.0,14.7807,14.8512,14.7312,14.7595,196143.0
2016-02-11 12:15:00,20.9,20.91,20.73,20.81,198655.0,14.7524,14.7595,14.6324,14.6889,198655.0
2016-02-11 12:20:00,20.8,20.86,20.74,20.8,76153.0,14.6818,14.7242,14.6395,14.6818,76153.0
2016-02-11 12:25:00,20.79,20.79,20.59,20.63,114155.0,14.6748,14.6748,14.5336,14.5618,114155.0
2016-02-11 12:30:00,20.63,20.67,20.58,20.62,314055.0,14.5618,14.5901,14.5265,14.5548,314055.0
2016-02-11 12:35:00,20.62,20.77,20.61,20.71,112680.0,14.5548,14.6607,14.5477,14.6183,112680.0
2016-02-11 12:40:00,20.71,20.74,20.59,20.73,48101.0,14.6183,14.6395,14.5336,14.6324,48101.0
2016-02-11 12:45:00,20.74,20.77,20.64,20.68,105349.0,14.6395,14.6607,14.5689,14.5971,105349.0
2016-02-11 12:50:00,20.67,20.79,20.66,20.7,83260.0,14.5901,14.6748,14.583,14.6113,83260.0
2016-02-11 12:55:00,20.71,20.82,20.65,20.7,80755.0,14.6183,14.696,14.576,14.6113,80755.0
2016-02-11 13:00:00,20.71,20.85,20.66,20.71,101299.0,14.6183,14.7171,14.583,14.6183,101299.0
2016-02-11 13:05:00,20.71,20.88,20.68,20.84,115945.0,14.6183,14.7383,14.5971,14.7101,115945.0
2016-02-11 13:10:00,20.84,20.87,20.77,20.83,87139.0,14.7101,14.7312,14.6607,14.703,87139.0
2016-02-11 13:15:00,20.83,20.96,20.72,20.95,123569.0,14.703,14.7948,14.6254,14.7877,123569.0
2016-02-11 13:20:00,20.94,20.99,20.79,20.82,107087.0,14.7807,14.816,14.6748,14.696,107087.0
2016-02-11 13:25:00,20.82,20.88,20.77,20.77,99844.0,14.696,14.7383,14.6607,14.6607,99844.0
2016-02-11 13:30:00,20.76,20.84,20.74,20.77,78712.0,14.6536,14.7101,14.6395,14.6607,78712.0
2016-02-11 13:35:00,20.77,20.78,20.56,20.66,154839.0,14.6607,14.6677,14.5124,14.583,154839.0
2016-02-11 13:40:00,20.65,20.71,20.57,20.65,99602.0,14.576,14.6183,14.5195,14.576,99602.0
2016-02-11 13:45:00,20.65,20.65,20.58,20.59,68511.0,14.576,14.576,14.5265,14.5336,68511.0
2016-02-11 13:50:00,20.6,20.65,20.58,20.59,67107.0,14.5407,14.576,14.5265,14.5336,67107.0
2016-02-11 13:55:00,20.59,20.65,20.58,20.62,110913.0,14.5336,14.576,14.5265,14.5548,110913.0
2016-02-11 14:00:00,20.62,20.62,20.5,20.54,94779.0,14.5548,14.5548,14.4701,14.4983,94779.0
2016-02-11 14:05:00,20.53,20.54,20.39,20.43,123931.0,14.4913,14.4983,14.3924,14.4207,123931.0
2016-02-11 14:10:00,20.43,20.43,20.35,20.39,69112.0,14.4207,14.4207,14.3642,14.3924,69112.0
2016-02-11 14:15:00,20.39,20.44,20.26,20.27,84290.0,14.3924,14.4277,14.3007,14.3077,84290.0
2016-02-11 14:20:00,20.27,20.29,20.16,20.17,131067.0,14.3077,14.3219,14.2301,14.2371,131067.0
2016-02-11 14:25:00,20.16,20.26,20.1,20.21,161114.0,14.2301,14.3007,14.1877,14.2654,161114.0
2016-02-11 14:30:00,20.21,20.26,20.13,20.18,107609.0,14.2654,14.3007,14.2089,14.2442,107609.0
2016-02-11 14:35:00,20.19,20.7,20.12,20.7,240485.0,14.2513,14.6113,14.2019,14.6113,240485.0
2016-02-11 14:40:00,20.7,21.1,20.45,20.82,158905.0,14.6113,14.8936,14.4348,14.696,158905.0
2016-02-11 14:45:00,20.84,21.58,20.84,21.32,195552.0,14.7101,15.2324,14.7101,15.0489,195552.0
2016-02-11 14:50:00,21.32,21.6,21.3,21.46,285773.0,15.0489,15.2465,15.0348,15.1477,285773.0
2016-02-11 14:55:00,21.46,21.56,21.24,21.3,189114.0,15.1477,15.2183,14.9924,15.0348,189114.0
2016-02-11 15:00:00,21.32,21.34,21.03,21.1,499518.0,15.0489,15.063,14.8442,14.8936,499518.0
2016-02-11 15:05:00,21.1,21.12,20.9,21.01,195965.0,14.8936,14.9077,14.7524,14.8301,195965.0
2016-02-11 15:10:00,21.03,21.2,20.98,21.07,198629.0,14.8442,14.9642,14.8089,14.8724,198629.0
2016-02-11 15:15:00,21.1,21.11,20.98,21.05,218763.0,14.8936,14.9007,14.8089,14.8583,218763.0
2016-02-11 15:20:00,21.05,21.13,20.97,20.99,228780.0,14.8583,14.9148,14.8018,14.816,228780.0
2016-02-11 15:25:00,20.99,21.19,20.97,21.08,157710.0,14.816,14.9571,14.8018,14.8795,157710.0
2016-02-11 15:30:00,21.08,21.21,21.04,21.21,143480.0,14.8795,14.9712,14.8512,14.9712,143480.0
2016-02-11 15:35:00,21.2,21.41,21.16,21.36,207645.0,14.9642,15.1124,14.9359,15.0771,207645.0
2016-02-11 15:40:00,21.37,21.49,21.31,21.45,341797.0,15.0842,15.1689,15.0418,15.1406,341797.0
2016-02-11 15:45:00,21.45,21.47,21.34,21.35,311899.0,15.1406,15.1548,15.063,15.0701,311899.0
2016-02-11 15:50:00,21.35,21.38,21.26,21.28,340731.0,15.0701,15.0912,15.0065,15.0207,340731.0
2016-02-11 15:55:00,21.28,21.33,21.24,21.25,400816.0,15.0207,15.0559,14.9924,14.9995,400816.0
2016-02-12 09:30:00,20.66,21.47,20.57,21.47,798240.0,14.583,15.1548,14.5195,15.1548,798240.0
2016-02-12 09:35:00,21.45,21.7,21.28,21.65,539564.0,15.1406,15.3171,15.0207,15.2818,539564.0
2016-02-12 09:40:00,21.64,21.82,21.54,21.54,375324.0,15.2748,15.4018,15.2042,15.2042,375324.0
2016-02-12 09:45:00,21.52,21.64,21.21,21.29,499975.0,15.1901,15.2748,14.9712,15.0277,499975.0
2016-02-12 09:50:00,21.27,21.36,21.01,21.19,336777.0,15.0136,15.0771,14.8301,14.9571,336777.0
2016-02-12 09:55:00,21.19,21.24,20.89,21.04,278504.0,14.9571,14.9924,14.7454,14.8512,278504.0
2016-02-12 10:00:00,21.03,21.03,20.61,20.98,367623.0,14.8442,14.8442,14.5477,14.8089,367623.0
2016-02-12 10:05:00,20.97,21.02,20.8,20.91,271232.0,14.8018,14.8371,14.6818,14.7595,271232.0
2016-02-12 10:10:00,20.92,21.05,20.69,20.8,374368.0,14.7665,14.8583,14.6042,14.6818,374368.0
2016-02-12 10:15:00,20.8,20.93,20.64,20.92,354463.0,14.6818,14.7736,14.5689,14.7665,354463.0
2016-02-12 10:20:00,20.92,20.98,20.71,20.75,268744.0,14.7665,14.8089,14.6183,14.6465,268744.0
2016-02-12 10:25:00,20.75,20.88,20.69,20.82,217541.0,14.6465,14.7383,14.6042,14.696,217541.0
2016-02-12 10:30:00,20.82,21.01,20.78,20.97,230791.0,14.696,14.8301,14.6677,14.8018,230791.0
2016-02-12 10:35:00,20.96,21.17,20.91,21.09,354638.0,14.7948,14.943,14.7595,14.8865,354638.0
2016-02-12 10:40:00,21.08,21.2,21.03,21.04,450178.0,14.8795,14.9642,14.8442,14.8512,450178.0
2016-02-12 10:45:00,21.02,21.02,20.8,20.96,173880.0,14.8371,14.8371,14.6818,14.7948,173880.0
2016-02-12 10:50:00,20.95,21.06,20.92,21.03,163849.0,14.7877,14.8654,14.7665,14.8442,163849.0
2016-02-12 10:55:00,21.04,21.13,20.78,20.87,229212.0,14.8512,14.9148,14.6677,14.7312,229212.0
2016-02-12 11:00:00,20.87,21.1,20.87,21.0,213820.0,14.7312,14.8936,14.7312,14.823,213820.0
2016-02-12 11:05:00,21.0,21.31,20.99,21.15,333814.0,14.823,15.0418,14.816,14.9289,333814.0
2016-02-12 11:10:00,21.15,21.41,21.09,21.41,302499.0,14.9289,15.1124,14.8865,15.1124,302499.0
2016-02-12 11:15:00,21.41,21.49,21.25,21.45,304566.0,15.1124,15.1689,14.9995,15.1406,304566.0
2016-02-12 11:20:00,21.46,21.52,21.4,21.47,256491.0,15.1477,15.1901,15.1054,15.1548,256491.0
2016-02-12 11:25:00,21.47,21.65,21.4,21.64,270314.0,15.1548,15.2818,15.1054,15.2748,270314.0
2016-02-12 11:30:00,21.64,21.72,21.53,21.64,329244.0,15.2748,15.3312,15.1971,15.2748,329244.0
2016-02-12 11:35:00,21.64,21.73,21.61,21.67,422940.0,15.2748,15.3383,15.2536,15.2959,422940.0
2016-02-12 11:40:00,21.68,21.8,21.52,21.53,336202.0,15.303,15.3877,15.1901,15.1971,336202.0
2016-02-12 11:45:00,21.54,21.7,21.44,21.58,278842.0,15.2042,15.3171,15.1336,15.2324,278842.0
2016-02-12 11:50:00,21.59,21.7,21.43,21.5,268358.0,15.2395,15.3171,15.1265,15.1759,268358.0
2016-02-12 11:55:00,21.51,21.55,21.03,21.07,312416.0,15.183,15.2112,14.8442,14.8724,312416.0
2016-02-12 12:00:00,21.08,21.37,21.08,21.36,134603.0,14.8795,15.0842,14.8795,15.0771,134603.0
2016-02-12 12:05:00,21.37,21.58,21.36,21.57,163129.0,15.0842,15.2324,15.0771,15.2253,163129.0
2016-02-12 12:10:00,21.57,21.69,21.49,21.54,151339.0,15.2253,15.3101,15.1689,15.2042,151339.0
2016-02-12 12:15:00,21.55,21.6,21.42,21.55,126471.0,15.2112,15.2465,15.1195,15.2112,126471.0
2016-02-12 12:20:00,21.56,21.69,21.54,21.59,122485.0,15.2183,15.3101,15.2042,15.2395,122485.0
2016-02-12 12:25:00,21.59,21.69,21.53,21.58,245346.0,15.2395,15.3101,15.1971,15.2324,245346.0
2016-02-12 12:30:00,21.58,21.61,21.4,21.58,120357.0,15.2324,15.2536,15.1054,15.2324,120357.0
2016-02-12 12:35:00,21.58,21.65,21.41,21.6,142656.0,15.2324,15.2818,15.1124,15.2465,142656.0
2016-02-12 12:40:00,21.6,21.6,21.15,21.25,373050.0,15.2465,15.2465,14.9289,14.9995,373050.0
2016-02-12 12:45:00,21.25,21.35,21.11,21.2,221170.0,14.9995,15.0701,14.9007,14.9642,221170.0
2016-02-12 12:50:00,21.21,21.39,21.15,21.33,175756.0,14.9712,15.0983,14.9289,15.0559,175756.0
2016-02-12 12:55:00,21.33,21.42,21.27,21.41,115133.0,15.0559,15.1195,15.0136,15.1124,115133.0
2016-02-12 13:00:00,21.4,21.5,21.33,21.44,103107.0,15.1054,15.1759,15.0559,15.1336,103107.0
2016-02-12 13:05:00,21.44,21.54,21.42,21.5,207886.0,15.1336,15.2042,15.1195,15.1759,207886.0
2016-02-12 13:10:00,21.48,21.66,21.47,21.6,313422.0,15.1618,15.2889,15.1548,15.2465,313422.0
2016-02-12 13:15:00,21.59,21.6,21.42,21.43,159259.0,15.2395,15.2465,15.1195,15.1265,159259.0
2016-02-12 13:20:00,21.43,21.5,21.24,21.34,111185.0,15.1265,15.1759,14.9924,15.063,111185.0
2016-02-12 13:25:00,21.35,21.38,21.23,21.25,57073.0,15.0701,15.0912,14.9854,14.9995,57073.0
2016-02-12 13:30:00,21.25,21.3,21.1,21.3,142153.0,14.9995,15.0348,14.8936,15.0348,142153.0
2016-02-12 13:35:00,21.3,21.32,21.22,21.28,74105.0,15.0348,15.0489,14.9783,15.0207,74105.0
2016-02-12 13:40:00,21.28,21.34,21.18,21.18,124247.0,15.0207,15.063,14.9501,14.9501,124247.0
2016-02-12 13:45:00,21.18,21.26,21.14,21.21,73178.0,14.9501,15.0065,14.9218,14.9712,73178.0
2016-02-12 13:50:00,21.21,21.21,21.0,21.01,107141.0,14.9712,14.9712,14.823,14.8301,107141.0
2016-02-12 13:55:00,21.01,21.08,20.96,21.08,143028.0,14.8301,14.8795,14.7948,14.8795,143028.0
2016-02-12 14:00:00,21.08,21.17,21.04,21.1,152451.0,14.8795,14.943,14.8512,14.8936,152451.0
2016-02-12 14:05:00,21.1,21.25,21.05,21.21,205825.0,14.8936,14.9995,14.8583,14.9712,205825.0
2016-02-12 14:10:00,21.21,21.23,21.15,21.23,80557.0,14.9712,14.9854,14.9289,14.9854,80557.0
2016-02-12 14:15:00,21.22,21.27,21.06,21.12,185697.0,14.9783,15.0136,14.8654,14.9077,185697.0
2016-02-12 14:20:00,21.11,21.25,21.1,21.25,111292.0,14.9007,14.9995,14.8936,14.9995,111292.0
2016-02-12 14:25:00,21.25,21.38,21.24,21.3,187909.0,14.9995,15.0912,14.9924,15.0348,187909.0
2016-02-12 14:30:00,21.31,21.43,21.26,21.43,118855.0,15.0418,15.1265,15.0065,15.1265,118855.0
2016-02-12 14:35:00,21.43,21.47,21.39,21.39,129786.0,15.1265,15.1548,15.0983,15.0983,129786.0
2016-02-12 14:40:00,21.4,21.4,21.27,21.37,92492.0,15.1054,15.1054,15.0136,15.0842,92492.0
2016-02-12 14:45:00,21.38,21.47,21.37,21.47,108473.0,15.0912,15.1548,15.0842,15.1548,108473.0
2016-02-12 14:50:00,21.47,21.56,21.45,21.55,158734.0,15.1548,15.2183,15.1406,15.2112,158734.0
2016-02-12 14:55:00,21.54,21.55,21.33,21.33,168891.0,15.2042,15.2112,15.0559,15.0559,168891.0
2016-02-12 15:00:00,21.33,21.37,21.29,21.34,119019.0,15.0559,15.0842,15.0277,15.063,119019.0
2016-02-12 15:05:00,21.35,21.5,21.32,21.48,155977.0,15.0701,15.1759,15.0489,15.1618,155977.0
2016-02-12 15:10:00,21.49,21.64,21.49,21.6,216210.0,15.1689,15.2748,15.1689,15.2465,216210.0
2016-02-12 15:15:00,21.6,21.73,21.57,21.7,223764.0,15.2465,15.3383,15.2253,15.3171,223764.0
2016-02-12 15:20:00,21.7,21.73,21.61,21.69,354390.0,15.3171,15.3383,15.2536,15.3101,354390.0
2016-02-12 15:25:00,21.69,21.72,21.54,21.65,353520.0,15.3101,15.3312,15.2042,15.2818,353520.0
2016-02-12 15:30:00,21.65,21.65,21.54,21.58,261633.0,15.2818,15.2818,15.2042,15.2324,261633.0
2016-02-12 15:35:00,21.58,21.61,21.47,21.49,369409.0,15.2324,15.2536,15.1548,15.1689,369409.0
2016-02-12 15:40:00,21.48,21.57,21.44,21.56,344304.0,15.1618,15.2253,15.1336,15.2183,344304.0
2016-02-12 15:45:00,21.56,21.6,21.47,21.54,398109.0,15.2183,15.2465,15.1548,15.2042,398109.0
2016-02-12 15:50:00,21.54,21.68,21.54,21.67,301257.0,15.2042,15.303,15.2042,15.2959,301257.0
2016-02-12 15:55:00,21.67,21.73,21.65,21.69,471629.0,15.2959,15.3383,15.2818,15.3101,471629.0
2016-02-16 09:30:00,22.34,22.53,21.86,22.23,170470.0,15.7689,15.903,15.43,15.6912,170470.0
2016-02-16 09:35:00,22.25,22.29,21.91,22.04,74867.0,15.7053,15.7336,15.4653,15.5571,74867.0
2016-02-16 09:40:00,22.06,22.18,21.72,21.72,170848.0,15.5712,15.6559,15.3312,15.3312,170848.0
2016-02-16 09:45:00,21.73,21.91,21.51,21.57,163613.0,15.3383,15.4653,15.183,15.2253,163613.0
2016-02-16 09:50:00,21.57,21.59,21.09,21.1,239930.0,15.2253,15.2395,14.8865,14.8936,239930.0
2016-02-16 09:55:00,21.09,21.21,20.87,20.96,214571.0,14.8865,14.9712,14.7312,14.7948,214571.0
2016-02-16 10:00:00,20.98,21.26,20.92,21.18,231178.0,14.8089,15.0065,14.7665,14.9501,231178.0
2016-02-16 10:05:00,21.18,21.37,21.03,21.15,140472.0,14.9501,15.0842,14.8442,14.9289,140472.0
2016-02-16 10:10:00,21.14,21.39,21.04,21.16,118962.0,14.9218,15.0983,14.8512,14.9359,118962.0
2016-02-16 10:15:00,21.14,21.42,21.1,21.18,93069.0,14.9218,15.1195,14.8936,14.9501,93069.0
2016-02-16 10:20:00,21.19,21.34,21.0,21.28,186017.0,14.9571,15.063,14.823,15.0207,186017.0
2016-02-16 10:25:00,21.28,21.3,21.03,21.08,140369.0,15.0207,15.0348,14.8442,14.8795,140369.0
2016-02-16 10:30:00,21.09,21.24,20.92,21.2,199133.0,14.8865,14.9924,14.7665,14.9642,199133.0
2016-02-16 10:35:00,21.2,21.33,21.17,21.25,159611.0,14.9642,15.0559,14.943,14.9995,159611.0
2016-02-16 10:40:00,21.25,21.41,21.2,21.35,190856.0,14.9995,15.1124,14.9642,15.0701,190856.0
2016-02-16 10:45:00,21.36,21.38,21.07,21.07,103802.0,15.0771,15.0912,14.8724,14.8724,103802.0
2016-02-16 10:50:00,21.08,21.2,21.03,21.04,95597.0,14.8795,14.9642,14.8442,14.8512,95597.0
2016-02-16 10:55:00,21.05,21.09,20.89,20.92,195739.0,14.8583,14.8865,14.7454,14.7665,195739.0
2016-02-16 11:00:00,20.9,21.09,20.89,20.96,145064.0,14.7524,14.8865,14.7454,14.7948,145064.0
2016-02-16 11:05:00,20.96,21.0,20.82,20.93,142026.0,14.7948,14.823,14.696,14.7736,142026.0
2016-02-16 11:10:00,20.93,20.96,20.77,20.83,155742.0,14.7736,14.7948,14.6607,14.703,155742.0
2016-02-16 11:15:00,20.85,20.87,20.72,20.84,133025.0,14.7171,14.7312,14.6254,14.7101,133025.0
2016-02-16 11:20:00,20.84,20.92,20.68,20.74,97994.0,14.7101,14.7665,14.5971,14.6395,97994.0
2016-02-16 11:25:00,20.75,20.82,20.67,20.76,107569.0,14.6465,14.696,14.5901,14.6536,107569.0
2016-02-16 11:30:00,20.76,20.79,20.55,20.69,265402.0,14.6536,14.6748,14.5054,14.6042,265402.0
2016-02-16 11:35:00,20.7,20.85,20.67,20.73,151979.0,14.6113,14.7171,14.5901,14.6324,151979.0
2016-02-16 11:40:00,20.74,20.75,20.55,20.58,152798.0,14.6395,14.6465,14.5054,14.5265,152798.0
2016-02-16 11:45:00,20.58,20.7,20.56,20.64,173067.0,14.5265,14.6113,14.5124,14.5689,173067.0
2016-02-16 11:50:00,20.64,20.82,20.56,20.74,154821.0,14.5689,14.696,14.5124,14.6395,154821.0
2016-02-16 11:55:00,20.73,20.88,20.73,20.83,102749.0,14.6324,14.7383,14.6324,14.703,102749.0
2016-02-16 12:00:00,20.83,21.06,20.83,20.94,134274.0,14.703,14.8654,14.703,14.7807,134274.0
2016-02-16 12:05:00,20.93,21.01,20.88,21.01,93960.0,14.7736,14.8301,14.7383,14.8301,93960.0
2016-02-16 12:10:00,21.01,21.03,20.71,20.72,134262.0,14.8301,14.8442,14.6183,14.6254,134262.0
2016-02-16 12:15:00,20.71,20.78,20.31,20.47,317405.0,14.6183,14.6677,14.336,14.4489,317405.0
2016-02-16 12:20:00,20.46,20.59,20.45,20.49,134741.0,14.4418,14.5336,14.4348,14.463,134741.0
2016-02-16 12:25:00,20.5,20.52,20.25,20.32,165607.0,14.4701,14.4842,14.2936,14.343,165607.0
2016-02-16 12:30:00,20.32,20.47,20.32,20.36,122446.0,14.343,14.4489,14.343,14.3713,122446.0
2016-02-16 12:35:00,20.37,20.53,20.37,20.52,81881.0,14.3783,14.4913,14.3783,14.4842,81881.0
2016-02-16 12:40:00,20.52,20.56,20.43,20.44,100516.0,14.4842,14.5124,14.4207,14.4277,100516.0
2016-02-16 12:45:00,20.44,20.65,20.44,20.62,70404.0,14.4277,14.576,14.4277,14.5548,70404.0
2016-02-16 12:50:00,20.62,20.79,20.54,20.77,85449.0,14.5548,14.6748,14.4983,14.6607,85449.0
2016-02-16 12:55:00,20.78,20.83,20.73,20.76,70095.0,14.6677,14.703,14.6324,14.6536,70095.0
2016-02-16 13:00:00,20.76,20.79,20.69,20.76,71483.0,14.6536,14.6748,14.6042,14.6536,71483.0
2016-02-16 13:05:00,20.75,20.88,20.7,20.88,139775.0,14.6465,14.7383,14.6113,14.7383,139775.0
2016-02-16 13:10:00,20.87,20.97,20.81,20.88,165571.0,14.7312,14.8018,14.6889,14.7383,165571.0
2016-02-16 13:15:00,20.88,20.98,20.88,20.93,86498.0,14.7383,14.8089,14.7383,14.7736,86498.0
2016-02-16 13:20:00,20.93,20.94,20.84,20.87,98944.0,14.7736,14.7807,14.7101,14.7312,98944.0
2016-02-16 13:25:00,20.87,20.94,20.79,20.83,115875.0,14.7312,14.7807,14.6748,14.703,115875.0
2016-02-16 13:30:00,20.83,20.92,20.79,20.92,89822.0,14.703,14.7665,14.6748,14.7665,89822.0
2016-02-16 13:35:00,20.92,21.07,20.91,21.0,106775.0,14.7665,14.8724,14.7595,14.823,106775.0
2016-02-16 13:40:00,21.0,21.1,20.92,20.94,100957.0,14.823,14.8936,14.7665,14.7807,100957.0
2016-02-16 13:45:00,20.94,21.0,20.86,20.97,102303.0,14.7807,14.823,14.7242,14.8018,102303.0
2016-02-16 13:50:00,20.98,21.05,20.93,21.03,162485.0,14.8089,14.8583,14.7736,14.8442,162485.0
2016-02-16 13:55:00,21.04,21.05,20.92,20.98,109167.0,14.8512,14.8583,14.7665,14.8089,109167.0
2016-02-16 14:00:00,20.98,21.05,20.92,20.93,132235.0,14.8089,14.8583,14.7665,14.7736,132235.0
2016-02-16 14:05:00,20.92,20.94,20.83,20.88,83726.0,14.7665,14.7807,14.703,14.7383,83726.0
2016-02-16 14:10:00,20.88,20.95,20.88,20.89,71229.0,14.7383,14.7877,14.7383,14.7454,71229.0
2016-02-16 14:15:00,20.89,20.92,20.8,20.86,94021.0,14.7454,14.7665,14.6818,14.7242,94021.0
2016-02-16 14:20:00,20.86,20.92,20.75,20.76,90115.0,14.7242,14.7665,14.6465,14.6536,90115.0
2016-02-16 14:25:00,20.75,20.83,20.66,20.79,121551.0,14.6465,14.703,14.583,14.6748,121551.0
2016-02-16 14:30:00,20.8,20.82,20.68,20.78,223214.0,14.6818,14.696,14.5971,14.6677,223214.0
2016-02-16 14:35:00,20.79,20.98,20.78,20.87,249544.0,14.6748,14.8089,14.6677,14.7312,249544.0
2016-02-16 14:40:00,20.87,21.04,20.87,20.98,222412.0,14.7312,14.8512,14.7312,14.8089,222412.0
2016-02-16 14:45:00,20.97,20.98,20.78,20.8,99145.0,14.8018,14.8089,14.6677,14.6818,99145.0
2016-02-16 14:50:00,20.79,20.82,20.7,20.78,77750.0,14.6748,14.696,14.6113,14.6677,77750.0
2016-02-16 14:55:00,20.77,20.81,20.72,20.73,110697.0,14.6607,14.6889,14.6254,14.6324,110697.0
2016-02-16 15:00:00,20.73,20.82,20.73,20.8,104029.0,14.6324,14.696,14.6324,14.6818,104029.0
2016-02-16 15:05:00,20.8,20.85,20.77,20.82,104348.0,14.6818,14.7171,14.6607,14.696,104348.0
2016-02-16 15:10:00,20.82,20.93,20.82,20.93,156788.0,14.696,14.7736,14.696,14.7736,156788.0
2016-02-16 15:15:00,20.93,20.95,20.9,20.95,122905.0,14.7736,14.7877,14.7524,14.7877,122905.0
2016-02-16 15:20:00,20.94,21.01,20.92,20.93,307179.0,14.7807,14.8301,14.7665,14.7736,307179.0
2016-02-16 15:25:00,20.93,21.11,20.92,21.07,271832.0,14.7736,14.9007,14.7665,14.8724,271832.0
2016-02-16 15:30:00,21.07,21.1,20.97,21.05,204478.0,14.8724,14.8936,14.8018,14.8583,204478.0
2016-02-16 15:35:00,21.05,21.12,21.02,21.08,249520.0,14.8583,14.9077,14.8371,14.8795,249520.0
2016-02-16 15:40:00,21.08,21.14,21.0,21.12,248624.0,14.8795,14.9218,14.823,14.9077,248624.0
2016-02-16 15:45:00,21.14,21.15,20.94,21.13,443540.0,14.9218,14.9289,14.7807,14.9148,443540.0
2016-02-16 15:50:00,21.13,21.26,21.12,21.25,456484.0,14.9148,15.0065,14.9077,14.9995,456484.0
2016-02-16 15:55:00,21.25,21.33,21.16,21.24,675216.0,14.9995,15.0559,14.9359,14.9924,675216.0
2016-02-17 09:30:00,20.41,20.68,19.36,19.79,843104.0,14.4066,14.5971,13.6654,13.9689,843104.0
2016-02-17 09:35:00,19.82,20.02,19.11,19.4,944011.0,13.9901,14.1313,13.4889,13.6936,944011.0
2016-02-17 09:40:00,19.41,19.88,19.41,19.51,986723.0,13.7007,14.0324,13.7007,13.7713,986723.0
2016-02-17 09:45:00,19.52,19.66,19.02,19.06,876131.0,13.7783,13.8772,13.4254,13.4536,876131.0
2016-02-17 09:50:00,19.06,19.28,19.02,19.1,838642.0,13.4536,13.6089,13.4254,13.4819,838642.0
2016-02-17 09:55:00,19.11,19.21,18.67,18.68,1186375.0,13.4889,13.5595,13.1784,13.1854,1186375.0
2016-02-17 10:00:00,18.68,18.76,18.4,18.4,999429.0,13.1854,13.2419,12.9878,12.9878,999429.0
2016-02-17 10:05:00,18.41,19.0,18.38,18.93,1004409.0,12.9948,13.4113,12.9737,13.3619,1004409.0
2016-02-17 10:10:00,18.93,19.19,18.88,19.09,750398.0,13.3619,13.5454,13.3266,13.4748,750398.0
2016-02-17 10:15:00,19.1,19.17,18.93,19.13,475292.0,13.4819,13.5313,13.3619,13.5031,475292.0
2016-02-17 10:20:00,19.13,19.25,18.98,19.04,492560.0,13.5031,13.5878,13.3972,13.4395,492560.0
2016-02-17 10:25:00,19.05,19.15,19.01,19.14,315071.0,13.4466,13.5172,13.4184,13.5101,315071.0
2016-02-17 10:30:00,19.15,19.35,19.06,19.35,438678.0,13.5172,13.6583,13.4536,13.6583,438678.0
2016-02-17 10:35:00,19.35,19.59,19.28,19.56,470257.0,13.6583,13.8278,13.6089,13.8066,470257.0
2016-02-17 10:40:00,19.56,19.97,19.56,19.96,497864.0,13.8066,14.096,13.8066,14.0889,497864.0
2016-02-17 10:45:00,19.96,20.06,19.8,19.86,429681.0,14.0889,14.1595,13.976,14.0183,429681.0
2016-02-17 10:50:00,19.86,20.59,19.85,20.53,641482.0,14.0183,14.5336,14.0113,14.4913,641482.0
2016-02-17 10:55:00,20.51,20.66,20.3,20.32,409537.0,14.4771,14.583,14.3289,14.343,409537.0
2016-02-17 11:00:00,20.3,20.37,20.12,20.26,386104.0,14.3289,14.3783,14.2019,14.3007,386104.0
2016-02-17 11:05:00,20.27,20.83,20.22,20.23,425062.0,14.3077,14.703,14.2724,14.2795,425062.0
2016-02-17 11:10:00,20.24,20.56,20.23,20.41,317517.0,14.2866,14.5124,14.2795,14.4066,317517.0
2016-02-17 11:15:00,20.4,20.41,20.18,20.23,280506.0,14.3995,14.4066,14.2442,14.2795,280506.0
2016-02-17 11:20:00,20.23,20.24,19.75,19.78,543853.0,14.2795,14.2866,13.9407,13.9619,543853.0
2016-02-17 11:25:00,19.78,19.89,19.63,19.76,440052.0,13.9619,14.0395,13.856,13.9477,440052.0
2016-02-17 11:30:00,19.77,19.98,19.77,19.96,326099.0,13.9548,14.103,13.9548,14.0889,326099.0
2016-02-17 11:35:00,19.95,19.96,19.68,19.72,279734.0,14.0819,14.0889,13.8913,13.9195,279734.0
2016-02-17 11:40:00,19.72,19.83,19.5,19.55,286674.0,13.9195,13.9972,13.7642,13.7995,286674.0
2016-02-17 11:45:00,19.55,19.66,19.48,19.65,265728.0,13.7995,13.8772,13.7501,13.8701,265728.0
2016-02-17 11:50:00,19.64,19.66,19.55,19.65,283384.0,13.863,13.8772,13.7995,13.8701,283384.0
2016-02-17 11:55:00,19.65,19.71,19.55,19.69,267774.0,13.8701,13.9125,13.7995,13.8983,267774.0
2016-02-17 12:00:00,19.7,19.86,19.63,19.69,314535.0,13.9054,14.0183,13.856,13.8983,314535.0
2016-02-17 12:05:00,19.68,19.81,19.65,19.76,188081.0,13.8913,13.983,13.8701,13.9477,188081.0
2016-02-17 12:10:00,19.75,19.86,19.74,19.78,163842.0,13.9407,14.0183,13.9336,13.9619,163842.0
2016-02-17 12:15:00,19.77,19.8,19.66,19.71,223180.0,13.9548,13.976,13.8772,13.9125,223180.0
2016-02-17 12:20:00,19.72,19.72,19.61,19.65,192965.0,13.9195,13.9195,13.8419,13.8701,192965.0
2016-02-17 12:25:00,19.65,19.7,19.63,19.67,98112.0,13.8701,13.9054,13.856,13.8842,98112.0
2016-02-17 12:30:00,19.67,19.85,19.66,19.69,215404.0,13.8842,14.0113,13.8772,13.8983,215404.0
2016-02-17 12:35:00,19.69,20.0,19.68,19.89,351231.0,13.8983,14.1172,13.8913,14.0395,351231.0
2016-02-17 12:40:00,19.88,19.89,19.67,19.73,236599.0,14.0324,14.0395,13.8842,13.9266,236599.0
2016-02-17 12:45:00,19.73,19.76,19.57,19.58,182548.0,13.9266,13.9477,13.8136,13.8207,182548.0
2016-02-17 12:50:00,19.57,19.74,19.55,19.7,220551.0,13.8136,13.9336,13.7995,13.9054,220551.0
2016-02-17 12:55:00,19.7,19.73,19.64,19.69,117911.0,13.9054,13.9266,13.863,13.8983,117911.0
2016-02-17 13:00:00,19.7,19.79,19.68,19.76,223267.0,13.9054,13.9689,13.8913,13.9477,223267.0
2016-02-17 13:05:00,19.76,19.89,19.76,19.89,204768.0,13.9477,14.0395,13.9477,14.0395,204768.0
2016-02-17 13:10:00,19.88,19.96,19.8,19.85,210793.0,14.0324,14.0889,13.976,14.0113,210793.0
2016-02-17 13:15:00,19.84,19.98,19.84,19.97,259049.0,14.0042,14.103,14.0042,14.096,259049.0
2016-02-17 13:20:00,19.97,20.1,19.95,20.02,325851.0,14.096,14.1877,14.0819,14.1313,325851.0
2016-02-17 13:25:00,20.02,20.05,19.98,19.99,167987.0,14.1313,14.1524,14.103,14.1101,167987.0
2016-02-17 13:30:00,20.0,20.01,19.85,19.86,271368.0,14.1172,14.1242,14.0113,14.0183,271368.0
2016-02-17 13:35:00,19.87,19.87,19.7,19.71,222531.0,14.0254,14.0254,13.9054,13.9125,222531.0
2016-02-17 13:40:00,19.71,19.83,19.71,19.75,165037.0,13.9125,13.9972,13.9125,13.9407,165037.0
2016-02-17 13:45:00,19.76,19.85,19.74,19.85,159860.0,13.9477,14.0113,13.9336,14.0113,159860.0
2016-02-17 13:50:00,19.85,19.92,19.82,19.87,163742.0,14.0113,14.0607,13.9901,14.0254,163742.0
2016-02-17 13:55:00,19.88,19.92,19.83,19.91,176386.0,14.0324,14.0607,13.9972,14.0536,176386.0
2016-02-17 14:00:00,19.91,20.05,19.89,19.95,306857.0,14.0536,14.1524,14.0395,14.0819,306857.0
2016-02-17 14:05:00,19.96,20.14,19.94,20.09,232720.0,14.0889,14.216,14.0748,14.1807,232720.0
2016-02-17 14:10:00,20.08,20.08,20.01,20.05,183416.0,14.1736,14.1736,14.1242,14.1524,183416.0
2016-02-17 14:15:00,20.05,20.15,20.04,20.1,161834.0,14.1524,14.223,14.1454,14.1877,161834.0
2016-02-17 14:20:00,20.1,20.19,20.1,20.19,252879.0,14.1877,14.2513,14.1877,14.2513,252879.0
2016-02-17 14:25:00,20.19,20.2,20.09,20.1,277381.0,14.2513,14.2583,14.1807,14.1877,277381.0
2016-02-17 14:30:00,20.1,20.16,20.0,20.08,282355.0,14.1877,14.2301,14.1172,14.1736,282355.0
2016-02-17 14:35:00,20.07,20.1,20.0,20.1,278303.0,14.1666,14.1877,14.1172,14.1877,278303.0
2016-02-17 14:40:00,20.1,20.16,20.07,20.13,222919.0,14.1877,14.2301,14.1666,14.2089,222919.0
2016-02-17 14:45:00,20.13,20.13,20.0,20.01,163269.0,14.2089,14.2089,14.1172,14.1242,163269.0
2016-02-17 14:50:00,20.02,20.03,19.98,20.02,263749.0,14.1313,14.1383,14.103,14.1313,263749.0
2016-02-17 14:55:00,20.02,20.16,19.99,20.0,210739.0,14.1313,14.2301,14.1101,14.1172,210739.0
2016-02-17 15:00:00,20.0,20.09,19.99,20.07,184672.0,14.1172,14.1807,14.1101,14.1666,184672.0
2016-02-17 15:05:00,20.07,20.14,20.06,20.09,215391.0,14.1666,14.216,14.1595,14.1807,215391.0
2016-02-17 15:10:00,20.08,20.1,20.05,20.1,192759.0,14.1736,14.1877,14.1524,14.1877,192759.0
2016-02-17 15:15:00,20.1,20.23,20.08,20.23,273551.0,14.1877,14.2795,14.1736,14.2795,273551.0
2016-02-17 15:20:00,20.23,20.35,20.21,20.22,318716.0,14.2795,14.3642,14.2654,14.2724,318716.0
2016-02-17 15:25:00,20.21,20.29,20.21,20.29,289957.0,14.2654,14.3219,14.2654,14.3219,289957.0
2016-02-17 15:30:00,20.29,20.35,20.21,20.3,364989.0,14.3219,14.3642,14.2654,14.3289,364989.0
2016-02-17 15:35:00,20.28,20.33,20.22,20.32,294619.0,14.3148,14.3501,14.2724,14.343,294619.0
2016-02-17 15:40:00,20.33,20.44,20.29,20.44,398777.0,14.3501,14.4277,14.3219,14.4277,398777.0
2016-02-17 15:45:00,20.44,20.45,20.33,20.34,410545.0,14.4277,14.4348,14.3501,14.3571,410545.0
2016-02-17 15:50:00,20.34,20.35,20.3,20.31,379660.0,14.3571,14.3642,14.3289,14.336,379660.0
2016-02-17 15:55:00,20.3,20.37,20.24,20.32,976300.0,14.3289,14.3783,14.2866,14.343,976300.0
2016-02-18 09:30:00,19.21,19.46,19.21,19.36,1621877.0,13.5595,13.736,13.5595,13.6654,1621877.0
2016-02-18 09:35:00,19.38,19.51,19.31,19.5,5813513.0,13.6795,13.7713,13.6301,13.7642,5813513.0
2016-02-18 09:40:00,19.49,19.5,19.21,19.48,2877310.0,13.7572,13.7642,13.5595,13.7501,2877310.0
2016-02-18 09:45:00,19.45,19.5,19.34,19.38,1839037.0,13.7289,13.7642,13.6513,13.6795,1839037.0
2016-02-18 09:50:00,19.39,19.49,19.34,19.45,1908950.0,13.6866,13.7572,13.6513,13.7289,1908950.0
2016-02-18 09:55:00,19.45,19.57,19.42,19.51,2275298.0,13.7289,13.8136,13.7078,13.7713,2275298.0
2016-02-18 10:00:00,19.5,19.61,19.43,19.6,1875915.0,13.7642,13.8419,13.7148,13.8348,1875915.0
2016-02-18 10:05:00,19.6,19.71,19.57,19.64,1729936.0,13.8348,13.9125,13.8136,13.863,1729936.0
2016-02-18 10:10:00,19.64,19.7,19.44,19.5,1447232.0,13.863,13.9054,13.7219,13.7642,1447232.0
2016-02-18 10:15:00,19.5,19.5,19.27,19.34,1518179.0,13.7642,13.7642,13.6019,13.6513,1518179.0
2016-02-18 10:20:00,19.34,19.35,19.27,19.35,948523.0,13.6513,13.6583,13.6019,13.6583,948523.0
2016-02-18 10:25:00,19.35,19.47,19.31,19.46,1146709.0,13.6583,13.743,13.6301,13.736,1146709.0
2016-02-18 10:30:00,19.47,19.49,19.38,19.45,807198.0,13.743,13.7572,13.6795,13.7289,807198.0
2016-02-18 10:35:00,19.45,19.5,19.41,19.49,491156.0,13.7289,13.7642,13.7007,13.7572,491156.0
2016-02-18 10:40:00,19.49,19.5,19.44,19.5,989885.0,13.7572,13.7642,13.7219,13.7642,989885.0
2016-02-18 10:45:00,19.5,19.5,19.47,19.48,596350.0,13.7642,13.7642,13.743,13.7501,596350.0
2016-02-18 10:50:00,19.48,19.5,19.4,19.4,626318.0,13.7501,13.7642,13.6936,13.6936,626318.0
2016-02-18 10:55:00,19.4,19.5,19.4,19.47,521815.0,13.6936,13.7642,13.6936,13.743,521815.0
2016-02-18 11:00:00,19.47,19.48,18.99,19.01,3018060.0,13.743,13.7501,13.4042,13.4184,3018060.0
2016-02-18 11:05:00,19.01,19.23,19.01,19.07,1301673.0,13.4184,13.5736,13.4184,13.4607,1301673.0
2016-02-18 11:10:00,19.06,19.17,19.02,19.13,1446684.0,13.4536,13.5313,13.4254,13.5031,1446684.0
2016-02-18 11:15:00,19.13,19.29,19.13,19.16,810699.0,13.5031,13.616,13.5031,13.5242,810699.0
2016-02-18 11:20:00,19.16,19.18,19.09,19.17,567243.0,13.5242,13.5383,13.4748,13.5313,567243.0
2016-02-18 11:25:00,19.16,19.35,19.16,19.35,803099.0,13.5242,13.6583,13.5242,13.6583,803099.0
2016-02-18 11:30:00,19.35,19.42,19.33,19.35,713155.0,13.6583,13.7078,13.6442,13.6583,713155.0
2016-02-18 11:35:00,19.35,19.36,19.18,19.33,708771.0,13.6583,13.6654,13.5383,13.6442,708771.0
2016-02-18 11:40:00,19.33,19.44,19.32,19.34,615577.0,13.6442,13.7219,13.6372,13.6513,615577.0
2016-02-18 11:45:00,19.33,19.4,19.33,19.4,303350.0,13.6442,13.6936,13.6442,13.6936,303350.0
2016-02-18 11:50:00,19.39,19.49,19.38,19.48,338186.0,13.6866,13.7572,13.6795,13.7501,338186.0
2016-02-18 11:55:00,19.47,19.51,19.41,19.49,524293.0,13.743,13.7713,13.7007,13.7572,524293.0
2016-02-18 12:00:00,19.5,19.58,19.47,19.58,594315.0,13.7642,13.8207,13.743,13.8207,594315.0
2016-02-18 12:05:00,19.57,19.61,19.51,19.56,533826.0,13.8136,13.8419,13.7713,13.8066,533826.0
2016-02-18 12:10:00,19.57,19.69,19.51,19.63,561954.0,13.8136,13.8983,13.7713,13.856,561954.0
2016-02-18 12:15:00,19.63,19.65,19.56,19.57,319912.0,13.856,13.8701,13.8066,13.8136,319912.0
2016-02-18 12:20:00,19.57,19.77,19.57,19.75,511562.0,13.8136,13.9548,13.8136,13.9407,511562.0
2016-02-18 12:25:00,19.75,19.75,19.62,19.65,544499.0,13.9407,13.9407,13.8489,13.8701,544499.0
2016-02-18 12:30:00,19.66,19.71,19.62,19.7,466032.0,13.8772,13.9125,13.8489,13.9054,466032.0
2016-02-18 12:35:00,19.7,19.71,19.63,19.64,261387.0,13.9054,13.9125,13.856,13.863,261387.0
2016-02-18 12:40:00,19.63,19.64,19.52,19.59,327765.0,13.856,13.863,13.7783,13.8278,327765.0
2016-02-18 12:45:00,19.6,19.65,19.56,19.57,268025.0,13.8348,13.8701,13.8066,13.8136,268025.0
2016-02-18 12:50:00,19.59,19.71,19.58,19.71,341574.0,13.8278,13.9125,13.8207,13.9125,341574.0
2016-02-18 12:55:00,19.71,19.71,19.55,19.55,157230.0,13.9125,13.9125,13.7995,13.7995,157230.0
2016-02-18 13:00:00,19.55,19.68,19.55,19.68,543214.0,13.7995,13.8913,13.7995,13.8913,543214.0
2016-02-18 13:05:00,19.68,19.72,19.66,19.69,296841.0,13.8913,13.9195,13.8772,13.8983,296841.0
2016-02-18 13:10:00,19.68,19.76,19.68,19.75,456311.0,13.8913,13.9477,13.8913,13.9407,456311.0
2016-02-18 13:15:00,19.75,19.82,19.67,19.79,529191.0,13.9407,13.9901,13.8842,13.9689,529191.0
2016-02-18 13:20:00,19.79,19.8,19.68,19.73,280753.0,13.9689,13.976,13.8913,13.9266,280753.0
2016-02-18 13:25:00,19.73,19.83,19.72,19.8,523278.0,13.9266,13.9972,13.9195,13.976,523278.0
2016-02-18 13:30:00,19.8,19.81,19.75,19.8,294752.0,13.976,13.983,13.9407,13.976,294752.0
2016-02-18 13:35:00,19.8,19.81,19.76,19.8,275284.0,13.976,13.983,13.9477,13.976,275284.0
2016-02-18 13:40:00,19.8,19.8,19.59,19.6,966301.0,13.976,13.976,13.8278,13.8348,966301.0
2016-02-18 13:45:00,19.6,19.66,19.5,19.51,868560.0,13.8348,13.8772,13.7642,13.7713,868560.0
2016-02-18 13:50:00,19.52,19.61,19.51,19.55,430130.0,13.7783,13.8419,13.7713,13.7995,430130.0
2016-02-18 13:55:00,19.55,19.73,19.54,19.7,553539.0,13.7995,13.9266,13.7925,13.9054,553539.0
2016-02-18 14:00:00,19.69,19.8,19.64,19.8,572244.0,13.8983,13.976,13.863,13.976,572244.0
2016-02-18 14:05:00,19.8,19.81,19.72,19.77,725020.0,13.976,13.983,13.9195,13.9548,725020.0
2016-02-18 14:10:00,19.77,19.8,19.76,19.8,290396.0,13.9548,13.976,13.9477,13.976,290396.0
2016-02-18 14:15:00,19.8,19.94,19.78,19.9,837434.0,13.976,14.0748,13.9619,14.0466,837434.0
2016-02-18 14:20:00,19.89,19.98,19.86,19.92,639262.0,14.0395,14.103,14.0183,14.0607,639262.0
2016-02-18 14:25:00,19.92,19.97,19.83,19.96,624241.0,14.0607,14.096,13.9972,14.0889,624241.0
2016-02-18 14:30:00,19.96,20.0,19.91,19.95,757590.0,14.0889,14.1172,14.0536,14.0819,757590.0
2016-02-18 14:35:00,19.95,19.99,19.88,19.91,520118.0,14.0819,14.1101,14.0324,14.0536,520118.0
2016-02-18 14:40:00,19.9,19.97,19.9,19.91,403293.0,14.0466,14.096,14.0466,14.0536,403293.0
2016-02-18 14:45:00,19.92,20.02,19.9,20.02,634326.0,14.0607,14.1313,14.0466,14.1313,634326.0
2016-02-18 14:50:00,20.0,20.08,19.97,20.05,801362.0,14.1172,14.1736,14.096,14.1524,801362.0
2016-02-18 14:55:00,20.05,20.14,20.01,20.14,745431.0,14.1524,14.216,14.1242,14.216,745431.0
2016-02-18 15:00:00,20.14,20.29,20.13,20.26,1059188.0,14.216,14.3219,14.2089,14.3007,1059188.0
2016-02-18 15:05:00,20.26,20.33,20.13,20.2,935922.0,14.3007,14.3501,14.2089,14.2583,935922.0
2016-02-18 15:10:00,20.2,20.3,20.13,20.15,945010.0,14.2583,14.3289,14.2089,14.223,945010.0
2016-02-18 15:15:00,20.15,20.16,20.03,20.14,883661.0,14.223,14.2301,14.1383,14.216,883661.0
2016-02-18 15:20:00,20.14,20.29,20.1,20.26,566888.0,14.216,14.3219,14.1877,14.3007,566888.0
2016-02-18 15:25:00,20.27,20.34,20.2,20.32,739937.0,14.3077,14.3571,14.2583,14.343,739937.0
2016-02-18 15:30:00,20.33,20.41,20.21,20.24,806944.0,14.3501,14.4066,14.2654,14.2866,806944.0
2016-02-18 15:35:00,20.24,20.35,20.22,20.3,849843.0,14.2866,14.3642,14.2724,14.3289,849843.0
2016-02-18 15:40:00,20.3,20.3,20.03,20.04,826255.0,14.3289,14.3289,14.1383,14.1454,826255.0
2016-02-18 15:45:00,20.04,20.15,19.86,19.93,1412429.0,14.1454,14.223,14.0183,14.0677,1412429.0
2016-02-18 15:50:00,19.93,20.05,19.78,19.8,1561250.0,14.0677,14.1524,13.9619,13.976,1561250.0
2016-02-18 15:55:00,19.79,19.86,19.7,19.72,2354052.0,13.9689,14.0183,13.9054,13.9195,2354052.0
2016-02-19 09:30:00,19.25,19.27,18.91,19.02,1643264.0,13.5878,13.6019,13.3478,13.4254,1643264.0
2016-02-19 09:35:00,19.03,19.04,18.76,19.0,907119.0,13.4325,13.4395,13.2419,13.4113,907119.0
2016-02-19 09:40:00,19.0,19.31,18.97,19.3,530390.0,13.4113,13.6301,13.3901,13.6231,530390.0
2016-02-19 09:45:00,19.28,19.29,18.85,18.93,674409.0,13.6089,13.616,13.3054,13.3619,674409.0
2016-02-19 09:50:00,18.94,19.09,18.83,18.85,616774.0,13.3689,13.4748,13.2913,13.3054,616774.0
2016-02-19 09:55:00,18.84,18.88,18.62,18.69,885869.0,13.2984,13.3266,13.1431,13.1925,885869.0
2016-02-19 10:00:00,18.67,18.76,18.41,18.47,962014.0,13.1784,13.2419,12.9948,13.0372,962014.0
2016-02-19 10:05:00,18.45,18.62,18.22,18.36,863100.0,13.0231,13.1431,12.8607,12.9595,863100.0
2016-02-19 10:10:00,18.36,18.51,18.31,18.32,793862.0,12.9595,13.0654,12.9243,12.9313,793862.0
2016-02-19 10:15:00,18.32,18.5,18.26,18.37,998927.0,12.9313,13.0584,12.889,12.9666,998927.0
2016-02-19 10:20:00,18.38,18.59,18.24,18.57,1018200.0,12.9737,13.1219,12.8748,13.1078,1018200.0
2016-02-19 10:25:00,18.58,18.68,18.51,18.59,749287.0,13.1148,13.1854,13.0654,13.1219,749287.0
2016-02-19 10:30:00,18.59,18.79,18.58,18.77,744863.0,13.1219,13.2631,13.1148,13.2489,744863.0
2016-02-19 10:35:00,18.77,18.81,18.53,18.74,529428.0,13.2489,13.2772,13.0795,13.2278,529428.0
2016-02-19 10:40:00,18.74,18.78,18.56,18.6,376201.0,13.2278,13.256,13.1007,13.129,376201.0
2016-02-19 10:45:00,18.59,18.71,18.57,18.61,333350.0,13.1219,13.2066,13.1078,13.136,333350.0
2016-02-19 10:50:00,18.61,18.67,18.51,18.52,305065.0,13.136,13.1784,13.0654,13.0725,305065.0
2016-02-19 10:55:00,18.52,18.65,18.44,18.44,354306.0,13.0725,13.1642,13.016,13.016,354306.0
2016-02-19 11:00:00,18.44,18.48,18.31,18.35,495869.0,13.016,13.0442,12.9243,12.9525,495869.0
2016-02-19 11:05:00,18.35,18.36,18.07,18.08,753937.0,12.9525,12.9595,12.7548,12.7619,753937.0
2016-02-19 11:10:00,18.09,18.32,18.08,18.2,685741.0,12.769,12.9313,12.7619,12.8466,685741.0
2016-02-19 11:15:00,18.2,18.36,18.16,18.25,539069.0,12.8466,12.9595,12.8184,12.8819,539069.0
2016-02-19 11:20:00,18.24,18.41,18.23,18.23,518662.0,12.8748,12.9948,12.8678,12.8678,518662.0
2016-02-19 11:25:00,18.23,18.3,18.1,18.25,556757.0,12.8678,12.9172,12.776,12.8819,556757.0
2016-02-19 11:30:00,18.24,18.41,18.23,18.27,533191.0,12.8748,12.9948,12.8678,12.896,533191.0
2016-02-19 11:35:00,18.26,18.31,18.17,18.3,327169.0,12.889,12.9243,12.8254,12.9172,327169.0
2016-02-19 11:40:00,18.29,18.42,18.28,18.41,268103.0,12.9101,13.0019,12.9031,12.9948,268103.0
2016-02-19 11:45:00,18.42,18.55,18.39,18.52,477402.0,13.0019,13.0937,12.9807,13.0725,477402.0
2016-02-19 11:50:00,18.51,18.55,18.47,18.53,278618.0,13.0654,13.0937,13.0372,13.0795,278618.0
2016-02-19 11:55:00,18.53,18.53,18.37,18.5,305629.0,13.0795,13.0795,12.9666,13.0584,305629.0
2016-02-19 12:00:00,18.51,18.6,18.5,18.51,158061.0,13.0654,13.129,13.0584,13.0654,158061.0
2016-02-19 12:05:00,18.51,18.52,18.43,18.49,286674.0,13.0654,13.0725,13.009,13.0513,286674.0
2016-02-19 12:10:00,18.48,18.59,18.44,18.53,205209.0,13.0442,13.1219,13.016,13.0795,205209.0
2016-02-19 12:15:00,18.53,18.57,18.45,18.46,140422.0,13.0795,13.1078,13.0231,13.0301,140422.0
2016-02-19 12:20:00,18.46,18.52,18.38,18.5,231961.0,13.0301,13.0725,12.9737,13.0584,231961.0
2016-02-19 12:25:00,18.51,18.64,18.5,18.56,277545.0,13.0654,13.1572,13.0584,13.1007,277545.0
2016-02-19 12:30:00,18.55,18.6,18.5,18.5,117199.0,13.0937,13.129,13.0584,13.0584,117199.0
2016-02-19 12:35:00,18.5,18.57,18.49,18.53,192695.0,13.0584,13.1078,13.0513,13.0795,192695.0
2016-02-19 12:40:00,18.53,18.57,18.49,18.51,147525.0,13.0795,13.1078,13.0513,13.0654,147525.0
2016-02-19 12:45:00,18.51,18.57,18.46,18.54,167291.0,13.0654,13.1078,13.0301,13.0866,167291.0
2016-02-19 12:50:00,18.55,18.63,18.53,18.61,218009.0,13.0937,13.1501,13.0795,13.136,218009.0
2016-02-19 12:55:00,18.6,18.66,18.59,18.63,208402.0,13.129,13.1713,13.1219,13.1501,208402.0
2016-02-19 13:00:00,18.63,18.66,18.59,18.63,285496.0,13.1501,13.1713,13.1219,13.1501,285496.0
2016-02-19 13:05:00,18.63,18.68,18.6,18.62,241997.0,13.1501,13.1854,13.129,13.1431,241997.0
2016-02-19 13:10:00,18.62,18.67,18.61,18.65,126864.0,13.1431,13.1784,13.136,13.1642,126864.0
2016-02-19 13:15:00,18.65,18.76,18.65,18.71,239486.0,13.1642,13.2419,13.1642,13.2066,239486.0
2016-02-19 13:20:00,18.71,18.72,18.63,18.68,190750.0,13.2066,13.2137,13.1501,13.1854,190750.0
2016-02-19 13:25:00,18.68,18.78,18.67,18.77,172407.0,13.1854,13.256,13.1784,13.2489,172407.0
2016-02-19 13:30:00,18.77,18.82,18.71,18.72,146108.0,13.2489,13.2842,13.2066,13.2137,146108.0
2016-02-19 13:35:00,18.72,18.76,18.69,18.73,149259.0,13.2137,13.2419,13.1925,13.2207,149259.0
2016-02-19 13:40:00,18.73,18.75,18.69,18.71,243971.0,13.2207,13.2348,13.1925,13.2066,243971.0
2016-02-19 13:45:00,18.71,18.76,18.67,18.73,166656.0,13.2066,13.2419,13.1784,13.2207,166656.0
2016-02-19 13:50:00,18.73,18.77,18.69,18.73,121017.0,13.2207,13.2489,13.1925,13.2207,121017.0
2016-02-19 13:55:00,18.74,18.77,18.68,18.77,141709.0,13.2278,13.2489,13.1854,13.2489,141709.0
2016-02-19 14:00:00,18.76,18.8,18.71,18.78,147455.0,13.2419,13.2701,13.2066,13.256,147455.0
2016-02-19 14:05:00,18.77,18.85,18.77,18.82,307737.0,13.2489,13.3054,13.2489,13.2842,307737.0
2016-02-19 14:10:00,18.83,18.86,18.79,18.84,187393.0,13.2913,13.3125,13.2631,13.2984,187393.0
2016-02-19 14:15:00,18.84,18.84,18.75,18.76,298798.0,13.2984,13.2984,13.2348,13.2419,298798.0
2016-02-19 14:20:00,18.77,18.82,18.76,18.8,227745.0,13.2489,13.2842,13.2419,13.2701,227745.0
2016-02-19 14:25:00,18.8,18.84,18.78,18.83,271524.0,13.2701,13.2984,13.256,13.2913,271524.0
2016-02-19 14:30:00,18.84,18.88,18.77,18.78,241620.0,13.2984,13.3266,13.2489,13.256,241620.0
2016-02-19 14:35:00,18.78,18.82,18.76,18.78,338466.0,13.256,13.2842,13.2419,13.256,338466.0
2016-02-19 14:40:00,18.78,18.79,18.62,18.64,317609.0,13.256,13.2631,13.1431,13.1572,317609.0
2016-02-19 14:45:00,18.64,18.73,18.63,18.71,179882.0,13.1572,13.2207,13.1501,13.2066,179882.0
2016-02-19 14:50:00,18.72,18.72,18.63,18.65,206660.0,13.2137,13.2137,13.1501,13.1642,206660.0
2016-02-19 14:55:00,18.64,18.64,18.54,18.55,216236.0,13.1572,13.1572,13.0866,13.0937,216236.0
2016-02-19 15:00:00,18.56,18.62,18.54,18.6,164144.0,13.1007,13.1431,13.0866,13.129,164144.0
2016-02-19 15:05:00,18.59,18.65,18.59,18.63,187982.0,13.1219,13.1642,13.1219,13.1501,187982.0
2016-02-19 15:10:00,18.63,18.63,18.52,18.54,294504.0,13.1501,13.1501,13.0725,13.0866,294504.0
2016-02-19 15:15:00,18.54,18.56,18.48,18.51,188681.0,13.0866,13.1007,13.0442,13.0654,188681.0
2016-02-19 15:20:00,18.51,18.65,18.51,18.59,210373.0,13.0654,13.1642,13.0654,13.1219,210373.0
2016-02-19 15:25:00,18.59,18.63,18.55,18.59,210895.0,13.1219,13.1501,13.0937,13.1219,210895.0
2016-02-19 15:30:00,18.59,18.61,18.49,18.52,246056.0,13.1219,13.136,13.0513,13.0725,246056.0
2016-02-19 15:35:00,18.52,18.61,18.5,18.6,295636.0,13.0725,13.136,13.0584,13.129,295636.0
2016-02-19 15:40:00,18.61,18.63,18.57,18.58,367837.0,13.136,13.1501,13.1078,13.1148,367837.0
2016-02-19 15:45:00,18.58,18.59,18.43,18.44,593982.0,13.1148,13.1219,13.009,13.016,593982.0
2016-02-19 15:50:00,18.44,18.58,18.43,18.54,726296.0,13.016,13.1148,13.009,13.0866,726296.0
2016-02-19 15:55:00,18.55,18.67,18.55,18.65,1256998.0,13.0937,13.1784,13.0937,13.1642,1256998.0
2016-02-22 09:30:00,19.2,19.43,19.06,19.11,850338.0,13.5525,13.7148,13.4536,13.4889,850338.0
2016-02-22 09:35:00,19.12,19.4,19.11,19.37,622172.0,13.496,13.6936,13.4889,13.6725,622172.0
2016-02-22 09:40:00,19.37,19.61,19.34,19.6,844805.0,13.6725,13.8419,13.6513,13.8348,844805.0
2016-02-22 09:45:00,19.6,19.75,19.47,19.7,826475.0,13.8348,13.9407,13.743,13.9054,826475.0
2016-02-22 09:50:00,19.69,19.8,19.57,19.63,634831.0,13.8983,13.976,13.8136,13.856,634831.0
2016-02-22 09:55:00,19.62,19.76,19.46,19.48,374173.0,13.8489,13.9477,13.736,13.7501,374173.0
2016-02-22 10:00:00,19.48,19.65,19.47,19.58,470228.0,13.7501,13.8701,13.743,13.8207,470228.0
2016-02-22 10:05:00,19.59,19.64,19.48,19.55,554616.0,13.8278,13.863,13.7501,13.7995,554616.0
2016-02-22 10:10:00,19.55,19.64,19.51,19.51,336754.0,13.7995,13.863,13.7713,13.7713,336754.0
2016-02-22 10:15:00,19.54,19.54,19.33,19.5,318622.0,13.7925,13.7925,13.6442,13.7642,318622.0
2016-02-22 10:20:00,19.5,19.8,19.47,19.76,434035.0,13.7642,13.976,13.743,13.9477,434035.0
2016-02-22 10:25:00,19.76,19.8,19.72,19.78,417791.0,13.9477,13.976,13.9195,13.9619,417791.0
2016-02-22 10:30:00,19.77,19.94,19.77,19.94,490522.0,13.9548,14.0748,13.9548,14.0748,490522.0
2016-02-22 10:35:00,19.94,19.95,19.74,19.78,332940.0,14.0748,14.0819,13.9336,13.9619,332940.0
2016-02-22 10:40:00,19.79,19.81,19.73,19.78,186525.0,13.9689,13.983,13.9266,13.9619,186525.0
2016-02-22 10:45:00,19.78,19.91,19.75,19.85,239675.0,13.9619,14.0536,13.9407,14.0113,239675.0
2016-02-22 10:50:00,19.85,19.88,19.75,19.8,275360.0,14.0113,14.0324,13.9407,13.976,275360.0
2016-02-22 10:55:00,19.8,19.81,19.65,19.68,247399.0,13.976,13.983,13.8701,13.8913,247399.0
2016-02-22 11:00:00,19.69,19.81,19.68,19.75,148589.0,13.8983,13.983,13.8913,13.9407,148589.0
2016-02-22 11:05:00,19.75,19.86,19.69,19.86,288955.0,13.9407,14.0183,13.8983,14.0183,288955.0
2016-02-22 11:10:00,19.86,19.9,19.76,19.77,230197.0,14.0183,14.0466,13.9477,13.9548,230197.0
2016-02-22 11:15:00,19.77,19.8,19.68,19.7,158096.0,13.9548,13.976,13.8913,13.9054,158096.0
2016-02-22 11:20:00,19.69,19.73,19.64,19.7,175388.0,13.8983,13.9266,13.863,13.9054,175388.0
2016-02-22 11:25:00,19.7,19.75,19.62,19.73,267557.0,13.9054,13.9407,13.8489,13.9266,267557.0
2016-02-22 11:30:00,19.73,19.88,19.7,19.84,154861.0,13.9266,14.0324,13.9054,14.0042,154861.0
2016-02-22 11:35:00,19.83,19.83,19.72,19.74,117366.0,13.9972,13.9972,13.9195,13.9336,117366.0
2016-02-22 11:40:00,19.74,19.74,19.67,19.69,147501.0,13.9336,13.9336,13.8842,13.8983,147501.0
2016-02-22 11:45:00,19.68,19.7,19.6,19.61,107189.0,13.8913,13.9054,13.8348,13.8419,107189.0
2016-02-22 11:50:00,19.62,19.76,19.61,19.7,156681.0,13.8489,13.9477,13.8419,13.9054,156681.0
2016-02-22 11:55:00,19.69,19.78,19.67,19.77,147099.0,13.8983,13.9619,13.8842,13.9548,147099.0
2016-02-22 12:00:00,19.78,19.85,19.76,19.83,205092.0,13.9619,14.0113,13.9477,13.9972,205092.0
2016-02-22 12:05:00,19.82,19.84,19.77,19.83,131499.0,13.9901,14.0042,13.9548,13.9972,131499.0
2016-02-22 12:10:00,19.82,19.92,19.81,19.91,247444.0,13.9901,14.0607,13.983,14.0536,247444.0
2016-02-22 12:15:00,19.92,20.0,19.88,19.99,286913.0,14.0607,14.1172,14.0324,14.1101,286913.0
2016-02-22 12:20:00,19.98,20.01,19.95,19.96,224128.0,14.103,14.1242,14.0819,14.0889,224128.0
2016-02-22 12:25:00,19.95,20.01,19.94,19.99,145405.0,14.0819,14.1242,14.0748,14.1101,145405.0
2016-02-22 12:30:00,19.99,20.1,19.97,20.09,260745.0,14.1101,14.1877,14.096,14.1807,260745.0
2016-02-22 12:35:00,20.09,20.14,20.03,20.05,249108.0,14.1807,14.216,14.1383,14.1524,249108.0
2016-02-22 12:40:00,20.04,20.11,19.99,20.07,229050.0,14.1454,14.1948,14.1101,14.1666,229050.0
2016-02-22 12:45:00,20.07,20.16,20.03,20.12,146286.0,14.1666,14.2301,14.1383,14.2019,146286.0
2016-02-22 12:50:00,20.11,20.2,20.09,20.14,148150.0,14.1948,14.2583,14.1807,14.216,148150.0
2016-02-22 12:55:00,20.14,20.14,19.97,20.0,216233.0,14.216,14.216,14.096,14.1172,216233.0
2016-02-22 13:00:00,20.0,20.1,19.99,20.04,194138.0,14.1172,14.1877,14.1101,14.1454,194138.0
2016-02-22 13:05:00,20.05,20.12,20.04,20.12,159502.0,14.1524,14.2019,14.1454,14.2019,159502.0
2016-02-22 13:10:00,20.12,20.2,20.11,20.17,151685.0,14.2019,14.2583,14.1948,14.2371,151685.0
2016-02-22 13:15:00,20.17,20.22,20.12,20.2,204237.0,14.2371,14.2724,14.2019,14.2583,204237.0
2016-02-22 13:20:00,20.2,20.32,20.19,20.31,278728.0,14.2583,14.343,14.2513,14.336,278728.0
2016-02-22 13:25:00,20.32,20.37,20.29,20.35,297234.0,14.343,14.3783,14.3219,14.3642,297234.0
2016-02-22 13:30:00,20.35,20.5,20.34,20.49,338097.0,14.3642,14.4701,14.3571,14.463,338097.0
2016-02-22 13:35:00,20.49,20.5,20.39,20.44,226963.0,14.463,14.4701,14.3924,14.4277,226963.0
2016-02-22 13:40:00,20.44,20.5,20.36,20.49,310939.0,14.4277,14.4701,14.3713,14.463,310939.0
2016-02-22 13:45:00,20.49,20.5,20.46,20.46,272449.0,14.463,14.4701,14.4418,14.4418,272449.0
2016-02-22 13:50:00,20.46,20.47,20.31,20.33,293462.0,14.4418,14.4489,14.336,14.3501,293462.0
2016-02-22 13:55:00,20.33,20.38,20.26,20.35,264505.0,14.3501,14.3854,14.3007,14.3642,264505.0
2016-02-22 14:00:00,20.35,20.48,20.32,20.42,233544.0,14.3642,14.456,14.343,14.4136,233544.0
2016-02-22 14:05:00,20.42,20.44,20.31,20.32,231211.0,14.4136,14.4277,14.336,14.343,231211.0
2016-02-22 14:10:00,20.33,20.37,20.2,20.23,198162.0,14.3501,14.3783,14.2583,14.2795,198162.0
2016-02-22 14:15:00,20.23,20.35,20.21,20.22,169922.0,14.2795,14.3642,14.2654,14.2724,169922.0
2016-02-22 14:20:00,20.21,20.31,20.19,20.29,144052.0,14.2654,14.336,14.2513,14.3219,144052.0
2016-02-22 14:25:00,20.28,20.35,20.23,20.35,149086.0,14.3148,14.3642,14.2795,14.3642,149086.0
2016-02-22 14:30:00,20.35,20.35,20.22,20.27,158456.0,14.3642,14.3642,14.2724,14.3077,158456.0
2016-02-22 14:35:00,20.26,20.28,20.18,20.22,175575.0,14.3007,14.3148,14.2442,14.2724,175575.0
2016-02-22 14:40:00,20.23,20.28,20.2,20.27,193634.0,14.2795,14.3148,14.2583,14.3077,193634.0
2016-02-22 14:45:00,20.27,20.35,20.26,20.3,159259.0,14.3077,14.3642,14.3007,14.3289,159259.0
2016-02-22 14:50:00,20.3,20.36,20.27,20.32,191617.0,14.3289,14.3713,14.3077,14.343,191617.0
2016-02-22 14:55:00,20.32,20.35,20.25,20.26,144789.0,14.343,14.3642,14.2936,14.3007,144789.0
2016-02-22 15:00:00,20.25,20.32,20.2,20.21,192223.0,14.2936,14.343,14.2583,14.2654,192223.0
2016-02-22 15:05:00,20.2,20.3,20.17,20.27,191357.0,14.2583,14.3289,14.2371,14.3077,191357.0
2016-02-22 15:10:00,20.27,20.34,20.26,20.34,213292.0,14.3077,14.3571,14.3007,14.3571,213292.0
2016-02-22 15:15:00,20.33,20.34,20.27,20.3,111989.0,14.3501,14.3571,14.3077,14.3289,111989.0
2016-02-22 15:20:00,20.31,20.42,20.3,20.38,176147.0,14.336,14.4136,14.3289,14.3854,176147.0
2016-02-22 15:25:00,20.38,20.47,20.37,20.38,211716.0,14.3854,14.4489,14.3783,14.3854,211716.0
2016-02-22 15:30:00,20.38,20.4,20.32,20.34,200092.0,14.3854,14.3995,14.343,14.3571,200092.0
2016-02-22 15:35:00,20.34,20.38,20.3,20.34,345856.0,14.3571,14.3854,14.3289,14.3571,345856.0
2016-02-22 15:40:00,20.34,20.42,20.32,20.42,301139.0,14.3571,14.4136,14.343,14.4136,301139.0
2016-02-22 15:45:00,20.43,20.45,20.3,20.3,419576.0,14.4207,14.4348,14.3289,14.3289,419576.0
2016-02-22 15:50:00,20.31,20.38,20.23,20.23,632245.0,14.336,14.3854,14.2795,14.2795,632245.0
2016-02-22 15:55:00,20.24,20.3,20.22,20.28,1235973.0,14.2866,14.3289,14.2724,14.3148,1235973.0
2016-02-23 09:30:00,20.08,20.14,19.69,19.73,366716.0,14.1736,14.216,13.8983,13.9266,366716.0
2016-02-23 09:35:00,19.73,19.9,19.69,19.9,361089.0,13.9266,14.0466,13.8983,14.0466,361089.0
2016-02-23 09:40:00,19.9,20.15,19.87,20.05,373422.0,14.0466,14.223,14.0254,14.1524,373422.0
2016-02-23 09:45:00,20.06,20.16,19.98,19.99,364602.0,14.1595,14.2301,14.103,14.1101,364602.0
2016-02-23 09:50:00,20.0,20.22,19.94,20.07,281200.0,14.1172,14.2724,14.0748,14.1666,281200.0
2016-02-23 09:55:00,20.07,20.22,20.01,20.18,222405.0,14.1666,14.2724,14.1242,14.2442,222405.0
2016-02-23 10:00:00,20.17,20.39,20.12,20.35,320811.0,14.2371,14.3924,14.2019,14.3642,320811.0
2016-02-23 10:05:00,20.36,20.36,20.08,20.1,264446.0,14.3713,14.3713,14.1736,14.1877,264446.0
2016-02-23 10:10:00,20.1,20.14,19.61,19.63,401620.0,14.1877,14.216,13.8419,13.856,401620.0
2016-02-23 10:15:00,19.63,19.75,19.62,19.68,269590.0,13.856,13.9407,13.8489,13.8913,269590.0
2016-02-23 10:20:00,19.68,19.8,19.65,19.69,267289.0,13.8913,13.976,13.8701,13.8983,267289.0
2016-02-23 10:25:00,19.69,19.81,19.58,19.81,168863.0,13.8983,13.983,13.8207,13.983,168863.0
2016-02-23 10:30:00,19.81,19.87,19.67,19.78,255145.0,13.983,14.0254,13.8842,13.9619,255145.0
2016-02-23 10:35:00,19.78,19.89,19.74,19.8,168686.0,13.9619,14.0395,13.9336,13.976,168686.0
2016-02-23 10:40:00,19.8,19.81,19.71,19.79,243320.0,13.976,13.983,13.9125,13.9689,243320.0
2016-02-23 10:45:00,19.8,19.8,19.6,19.6,183270.0,13.976,13.976,13.8348,13.8348,183270.0
2016-02-23 10:50:00,19.6,19.6,19.42,19.43,245445.0,13.8348,13.8348,13.7078,13.7148,245445.0
2016-02-23 10:55:00,19.42,19.5,19.37,19.46,285761.0,13.7078,13.7642,13.6725,13.736,285761.0
2016-02-23 11:00:00,19.46,19.53,19.4,19.4,243339.0,13.736,13.7854,13.6936,13.6936,243339.0
2016-02-23 11:05:00,19.41,19.42,19.33,19.36,453712.0,13.7007,13.7078,13.6442,13.6654,453712.0
2016-02-23 11:10:00,19.35,19.37,19.22,19.23,313658.0,13.6583,13.6725,13.5666,13.5736,313658.0
2016-02-23 11:15:00,19.24,19.3,19.18,19.28,290136.0,13.5807,13.6231,13.5383,13.6089,290136.0
2016-02-23 11:20:00,19.29,19.29,19.15,19.2,323024.0,13.616,13.616,13.5172,13.5525,323024.0
2016-02-23 11:25:00,19.2,19.21,19.07,19.13,187167.0,13.5525,13.5595,13.4607,13.5031,187167.0
2016-02-23 11:30:00,19.14,19.16,19.06,19.13,179793.0,13.5101,13.5242,13.4536,13.5031,179793.0
2016-02-23 11:35:00,19.13,19.35,19.1,19.3,302811.0,13.5031,13.6583,13.4819,13.6231,302811.0
2016-02-23 11:40:00,19.3,19.49,19.26,19.49,257278.0,13.6231,13.7572,13.5948,13.7572,257278.0
2016-02-23 11:45:00,19.48,19.56,19.45,19.55,162340.0,13.7501,13.8066,13.7289,13.7995,162340.0
2016-02-23 11:50:00,19.54,19.54,19.4,19.5,106837.0,13.7925,13.7925,13.6936,13.7642,106837.0
2016-02-23 11:55:00,19.5,19.58,19.42,19.5,105215.0,13.7642,13.8207,13.7078,13.7642,105215.0
2016-02-23 12:00:00,19.49,19.51,19.32,19.36,137472.0,13.7572,13.7713,13.6372,13.6654,137472.0
2016-02-23 12:05:00,19.36,19.49,19.36,19.37,88364.0,13.6654,13.7572,13.6654,13.6725,88364.0
2016-02-23 12:10:00,19.37,19.37,19.27,19.28,117871.0,13.6725,13.6725,13.6019,13.6089,117871.0
2016-02-23 12:15:00,19.29,19.42,19.28,19.35,116108.0,13.616,13.7078,13.6089,13.6583,116108.0
2016-02-23 12:20:00,19.34,19.37,19.3,19.3,66225.0,13.6513,13.6725,13.6231,13.6231,66225.0
2016-02-23 12:25:00,19.29,19.38,19.28,19.37,119597.0,13.616,13.6795,13.6089,13.6725,119597.0
2016-02-23 12:30:00,19.37,19.42,19.33,19.35,95440.0,13.6725,13.7078,13.6442,13.6583,95440.0
2016-02-23 12:35:00,19.35,19.37,19.29,19.37,94964.0,13.6583,13.6725,13.616,13.6725,94964.0
2016-02-23 12:40:00,19.37,19.46,19.35,19.46,176891.0,13.6725,13.736,13.6583,13.736,176891.0
2016-02-23 12:45:00,19.46,19.49,19.39,19.45,168272.0,13.736,13.7572,13.6866,13.7289,168272.0
2016-02-23 12:50:00,19.45,19.56,19.41,19.53,160747.0,13.7289,13.8066,13.7007,13.7854,160747.0
2016-02-23 12:55:00,19.53,19.54,19.49,19.53,160397.0,13.7854,13.7925,13.7572,13.7854,160397.0
2016-02-23 13:00:00,19.52,19.62,19.5,19.6,153595.0,13.7783,13.8489,13.7642,13.8348,153595.0
2016-02-23 13:05:00,19.61,19.64,19.6,19.63,101580.0,13.8419,13.863,13.8348,13.856,101580.0
2016-02-23 13:10:00,19.62,19.66,19.6,19.61,159029.0,13.8489,13.8772,13.8348,13.8419,159029.0
2016-02-23 13:15:00,19.6,19.64,19.59,19.6,178550.0,13.8348,13.863,13.8278,13.8348,178550.0
2016-02-23 13:20:00,19.61,19.61,19.5,19.52,107139.0,13.8419,13.8419,13.7642,13.7783,107139.0
2016-02-23 13:25:00,19.52,19.53,19.47,19.47,103029.0,13.7783,13.7854,13.743,13.743,103029.0
2016-02-23 13:30:00,19.48,19.51,19.41,19.41,132936.0,13.7501,13.7713,13.7007,13.7007,132936.0
2016-02-23 13:35:00,19.41,19.45,19.37,19.39,98173.0,13.7007,13.7289,13.6725,13.6866,98173.0
2016-02-23 13:40:00,19.4,19.42,19.34,19.42,117615.0,13.6936,13.7078,13.6513,13.7078,117615.0
2016-02-23 13:45:00,19.42,19.49,19.4,19.41,117032.0,13.7078,13.7572,13.6936,13.7007,117032.0
2016-02-23 13:50:00,19.4,19.41,19.32,19.41,113694.0,13.6936,13.7007,13.6372,13.7007,113694.0
2016-02-23 13:55:00,19.41,19.46,19.35,19.45,229822.0,13.7007,13.736,13.6583,13.7289,229822.0
2016-02-23 14:00:00,19.46,19.46,19.37,19.42,173320.0,13.736,13.736,13.6725,13.7078,173320.0
2016-02-23 14:05:00,19.42,19.55,19.41,19.49,152148.0,13.7078,13.7995,13.7007,13.7572,152148.0
2016-02-23 14:10:00,19.5,19.57,19.47,19.55,117294.0,13.7642,13.8136,13.743,13.7995,117294.0
2016-02-23 14:15:00,19.55,19.66,19.54,19.63,205114.0,13.7995,13.8772,13.7925,13.856,205114.0
2016-02-23 14:20:00,19.63,19.72,19.58,19.61,156190.0,13.856,13.9195,13.8207,13.8419,156190.0
2016-02-23 14:25:00,19.61,19.64,19.5,19.51,143183.0,13.8419,13.863,13.7642,13.7713,143183.0
2016-02-23 14:30:00,19.51,19.57,19.49,19.57,87448.0,13.7713,13.8136,13.7572,13.8136,87448.0
2016-02-23 14:35:00,19.55,19.59,19.47,19.51,120249.0,13.7995,13.8278,13.743,13.7713,120249.0
2016-02-23 14:40:00,19.5,19.51,19.44,19.45,78956.0,13.7642,13.7713,13.7219,13.7289,78956.0
2016-02-23 14:45:00,19.45,19.45,19.36,19.39,103678.0,13.7289,13.7289,13.6654,13.6866,103678.0
2016-02-23 14:50:00,19.39,19.4,19.35,19.39,260988.0,13.6866,13.6936,13.6583,13.6866,260988.0
2016-02-23 14:55:00,19.39,19.39,19.31,19.31,108236.0,13.6866,13.6866,13.6301,13.6301,108236.0
2016-02-23 15:00:00,19.31,19.36,19.24,19.26,129240.0,13.6301,13.6654,13.5807,13.5948,129240.0
2016-02-23 15:05:00,19.26,19.26,19.2,19.22,186015.0,13.5948,13.5948,13.5525,13.5666,186015.0
2016-02-23 15:10:00,19.22,19.23,19.12,19.14,186771.0,13.5666,13.5736,13.496,13.5101,186771.0
2016-02-23 15:15:00,19.13,19.14,19.08,19.1,413742.0,13.5031,13.5101,13.4678,13.4819,413742.0
2016-02-23 15:20:00,19.1,19.16,19.08,19.09,319272.0,13.4819,13.5242,13.4678,13.4748,319272.0
2016-02-23 15:25:00,19.1,19.13,18.96,18.99,378101.0,13.4819,13.5031,13.3831,13.4042,378101.0
2016-02-23 15:30:00,18.99,19.1,18.98,19.04,434802.0,13.4042,13.4819,13.3972,13.4395,434802.0
2016-02-23 15:35:00,19.04,19.13,19.03,19.12,350831.0,13.4395,13.5031,13.4325,13.496,350831.0
2016-02-23 15:40:00,19.13,19.13,18.96,19.0,364380.0,13.5031,13.5031,13.3831,13.4113,364380.0
2016-02-23 15:45:00,18.99,19.03,18.95,19.03,275360.0,13.4042,13.4325,13.376,13.4325,275360.0
2016-02-23 15:50:00,19.02,19.04,18.96,18.96,418377.0,13.4254,13.4395,13.3831,13.3831,418377.0
2016-02-23 15:55:00,18.96,18.97,18.89,18.91,800677.0,13.3831,13.3901,13.3337,13.3478,800677.0
2016-02-24 09:30:00,18.46,18.55,18.23,18.23,395091.0,13.0301,13.0937,12.8678,12.8678,395091.0
2016-02-24 09:35:00,18.23,18.39,18.22,18.23,301532.0,12.8678,12.9807,12.8607,12.8678,301532.0
2016-02-24 09:40:00,18.23,18.44,18.22,18.4,320155.0,12.8678,13.016,12.8607,12.9878,320155.0
2016-02-24 09:45:00,18.41,18.52,18.25,18.44,336384.0,12.9948,13.0725,12.8819,13.016,336384.0
2016-02-24 09:50:00,18.43,18.48,18.3,18.34,250088.0,13.009,13.0442,12.9172,12.9454,250088.0
2016-02-24 09:55:00,18.33,18.64,18.31,18.55,227519.0,12.9384,13.1572,12.9243,13.0937,227519.0
2016-02-24 10:00:00,18.55,18.69,18.41,18.66,292381.0,13.0937,13.1925,12.9948,13.1713,292381.0
2016-02-24 10:05:00,18.66,18.72,18.58,18.67,165381.0,13.1713,13.2137,13.1148,13.1784,165381.0
2016-02-24 10:10:00,18.67,18.75,18.37,18.39,395046.0,13.1784,13.2348,12.9666,12.9807,395046.0
2016-02-24 10:15:00,18.4,18.52,18.31,18.46,214472.0,12.9878,13.0725,12.9243,13.0301,214472.0
2016-02-24 10:20:00,18.46,18.5,18.38,18.48,120318.0,13.0301,13.0584,12.9737,13.0442,120318.0
2016-02-24 10:25:00,18.48,18.66,18.46,18.62,157307.0,13.0442,13.1713,13.0301,13.1431,157307.0
2016-02-24 10:30:00,18.63,18.85,18.36,18.57,683897.0,13.1501,13.3054,12.9595,13.1078,683897.0
2016-02-24 10:35:00,18.57,18.83,18.49,18.79,243553.0,13.1078,13.2913,13.0513,13.2631,243553.0
2016-02-24 10:40:00,18.8,18.83,18.66,18.69,210176.0,13.2701,13.2913,13.1713,13.1925,210176.0
2016-02-24 10:45:00,18.7,18.73,18.65,18.68,302148.0,13.1995,13.2207,13.1642,13.1854,302148.0
2016-02-24 10:50:00,18.69,18.72,18.53,18.55,206072.0,13.1925,13.2137,13.0795,13.0937,206072.0
2016-02-24 10:55:00,18.54,18.73,18.54,18.69,80399.0,13.0866,13.2207,13.0866,13.1925,80399.0
2016-02-24 11:00:00,18.69,18.71,18.56,18.65,148932.0,13.1925,13.2066,13.1007,13.1642,148932.0
2016-02-24 11:05:00,18.65,18.77,18.62,18.72,110676.0,13.1642,13.2489,13.1431,13.2137,110676.0
2016-02-24 11:10:00,18.72,18.75,18.6,18.68,170308.0,13.2137,13.2348,13.129,13.1854,170308.0
2016-02-24 11:15:00,18.68,18.68,18.5,18.53,156536.0,13.1854,13.1854,13.0584,13.0795,156536.0
2016-02-24 11:20:00,18.54,18.69,18.53,18.62,147559.0,13.0866,13.1925,13.0795,13.1431,147559.0
2016-02-24 11:25:00,18.62,18.66,18.54,18.65,122648.0,13.1431,13.1713,13.0866,13.1642,122648.0
2016-02-24 11:30:00,18.64,18.65,18.57,18.58,94435.0,13.1572,13.1642,13.1078,13.1148,94435.0
2016-02-24 11:35:00,18.58,18.68,18.51,18.65,140682.0,13.1148,13.1854,13.0654,13.1642,140682.0
2016-02-24 11:40:00,18.64,18.9,18.61,18.9,324184.0,13.1572,13.3407,13.136,13.3407,324184.0
2016-02-24 11:45:00,18.89,18.95,18.84,18.95,145338.0,13.3337,13.376,13.2984,13.376,145338.0
2016-02-24 11:50:00,18.93,18.98,18.93,18.97,297538.0,13.3619,13.3972,13.3619,13.3901,297538.0
2016-02-24 11:55:00,18.96,19.16,18.95,19.14,278625.0,13.3831,13.5242,13.376,13.5101,278625.0
2016-02-24 12:00:00,19.14,19.3,19.13,19.26,380493.0,13.5101,13.6231,13.5031,13.5948,380493.0
2016-02-24 12:05:00,19.26,19.47,19.26,19.46,400813.0,13.5948,13.743,13.5948,13.736,400813.0
2016-02-24 12:10:00,19.46,19.49,19.31,19.32,304813.0,13.736,13.7572,13.6301,13.6372,304813.0
2016-02-24 12:15:00,19.32,19.34,19.21,19.21,170944.0,13.6372,13.6513,13.5595,13.5595,170944.0
2016-02-24 12:20:00,19.21,19.3,19.15,19.18,209979.0,13.5595,13.6231,13.5172,13.5383,209979.0
2016-02-24 12:25:00,19.18,19.23,19.12,19.14,128525.0,13.5383,13.5736,13.496,13.5101,128525.0
2016-02-24 12:30:00,19.15,19.25,19.1,19.11,159768.0,13.5172,13.5878,13.4819,13.4889,159768.0
2016-02-24 12:35:00,19.11,19.16,19.09,19.15,205126.0,13.4889,13.5242,13.4748,13.5172,205126.0
2016-02-24 12:40:00,19.15,19.19,19.12,19.17,166933.0,13.5172,13.5454,13.496,13.5313,166933.0
2016-02-24 12:45:00,19.17,19.24,19.13,19.13,169990.0,13.5313,13.5807,13.5031,13.5031,169990.0
2016-02-24 12:50:00,19.13,19.21,19.13,19.15,153744.0,13.5031,13.5595,13.5031,13.5172,153744.0
2016-02-24 12:55:00,19.14,19.19,19.13,19.15,176085.0,13.5101,13.5454,13.5031,13.5172,176085.0
2016-02-24 13:00:00,19.16,19.21,19.15,19.2,113520.0,13.5242,13.5595,13.5172,13.5525,113520.0
2016-02-24 13:05:00,19.21,19.3,19.2,19.24,96399.0,13.5595,13.6231,13.5525,13.5807,96399.0
2016-02-24 13:10:00,19.23,19.24,19.11,19.14,100833.0,13.5736,13.5807,13.4889,13.5101,100833.0
2016-02-24 13:15:00,19.14,19.2,19.13,19.16,87443.0,13.5101,13.5525,13.5031,13.5242,87443.0
2016-02-24 13:20:00,19.15,19.24,19.15,19.18,65298.0,13.5172,13.5807,13.5172,13.5383,65298.0
2016-02-24 13:25:00,19.18,19.2,19.13,19.2,132252.0,13.5383,13.5525,13.5031,13.5525,132252.0
2016-02-24 13:30:00,19.2,19.22,19.13,19.14,123600.0,13.5525,13.5666,13.5031,13.5101,123600.0
2016-02-24 13:35:00,19.13,19.17,19.08,19.13,179665.0,13.5031,13.5313,13.4678,13.5031,179665.0
2016-02-24 13:40:00,19.12,19.18,19.11,19.17,118467.0,13.496,13.5383,13.4889,13.5313,118467.0
2016-02-24 13:45:00,19.17,19.2,19.06,19.13,290282.0,13.5313,13.5525,13.4536,13.5031,290282.0
2016-02-24 13:50:00,19.13,19.17,19.1,19.11,155890.0,13.5031,13.5313,13.4819,13.4889,155890.0
2016-02-24 13:55:00,19.11,19.15,19.09,19.1,204345.0,13.4889,13.5172,13.4748,13.4819,204345.0
2016-02-24 14:00:00,19.1,19.16,19.07,19.07,189031.0,13.4819,13.5242,13.4607,13.4607,189031.0
2016-02-24 14:05:00,19.08,19.22,19.07,19.18,180119.0,13.4678,13.5666,13.4607,13.5383,180119.0
2016-02-24 14:10:00,19.19,19.22,19.15,19.19,135858.0,13.5454,13.5666,13.5172,13.5454,135858.0
2016-02-24 14:15:00,19.19,19.23,19.06,19.07,147408.0,13.5454,13.5736,13.4536,13.4607,147408.0
2016-02-24 14:20:00,19.06,19.19,19.04,19.14,164601.0,13.4536,13.5454,13.4395,13.5101,164601.0
2016-02-24 14:25:00,19.14,19.18,19.07,19.1,160696.0,13.5101,13.5383,13.4607,13.4819,160696.0
2016-02-24 14:30:00,19.1,19.16,19.08,19.12,220349.0,13.4819,13.5242,13.4678,13.496,220349.0
2016-02-24 14:35:00,19.12,19.17,19.11,19.17,131567.0,13.496,13.5313,13.4889,13.5313,131567.0
2016-02-24 14:40:00,19.17,19.27,19.16,19.25,152545.0,13.5313,13.6019,13.5242,13.5878,152545.0
2016-02-24 14:45:00,19.25,19.26,19.17,19.22,83001.0,13.5878,13.5948,13.5313,13.5666,83001.0
2016-02-24 14:50:00,19.21,19.24,19.18,19.23,116659.0,13.5595,13.5807,13.5383,13.5736,116659.0
2016-02-24 14:55:00,19.22,19.23,19.18,19.2,107279.0,13.5666,13.5736,13.5383,13.5525,107279.0
2016-02-24 15:00:00,19.21,19.23,19.19,19.19,95109.0,13.5595,13.5736,13.5454,13.5454,95109.0
2016-02-24 15:05:00,19.18,19.21,19.14,19.21,328325.0,13.5383,13.5595,13.5101,13.5595,328325.0
2016-02-24 15:10:00,19.21,19.24,19.18,19.23,140507.0,13.5595,13.5807,13.5383,13.5736,140507.0
2016-02-24 15:15:00,19.23,19.29,19.22,19.26,174519.0,13.5736,13.616,13.5666,13.5948,174519.0
2016-02-24 15:20:00,19.26,19.27,19.19,19.2,132822.0,13.5948,13.6019,13.5454,13.5525,132822.0
2016-02-24 15:25:00,19.21,19.34,19.2,19.3,220914.0,13.5595,13.6513,13.5525,13.6231,220914.0
2016-02-24 15:30:00,19.3,19.35,19.29,19.31,299945.0,13.6231,13.6583,13.616,13.6301,299945.0
2016-02-24 15:35:00,19.32,19.46,19.31,19.46,435544.0,13.6372,13.736,13.6301,13.736,435544.0
2016-02-24 15:40:00,19.45,19.5,19.36,19.36,228473.0,13.7289,13.7642,13.6654,13.6654,228473.0
2016-02-24 15:45:00,19.37,19.4,19.35,19.36,233272.0,13.6725,13.6936,13.6583,13.6654,233272.0
2016-02-24 15:50:00,19.36,19.39,19.35,19.37,228120.0,13.6654,13.6866,13.6583,13.6725,228120.0
2016-02-24 15:55:00,19.38,19.44,19.34,19.41,648872.0,13.6795,13.7219,13.6513,13.7007,648872.0
2016-02-25 09:30:00,19.45,19.86,19.39,19.79,333196.0,13.7289,14.0183,13.6866,13.9689,333196.0
2016-02-25 09:35:00,19.79,19.95,19.57,19.62,240494.0,13.9689,14.0819,13.8136,13.8489,240494.0
2016-02-25 09:40:00,19.63,19.64,19.41,19.41,206151.0,13.856,13.863,13.7007,13.7007,206151.0
2016-02-25 09:45:00,19.42,19.45,19.21,19.27,258715.0,13.7078,13.7289,13.5595,13.6019,258715.0
2016-02-25 09:50:00,19.26,19.28,19.06,19.18,228137.0,13.5948,13.6089,13.4536,13.5383,228137.0
2016-02-25 09:55:00,19.17,19.22,19.01,19.2,311055.0,13.5313,13.5666,13.4184,13.5525,311055.0
2016-02-25 10:00:00,19.14,19.2,18.98,19.15,407896.0,13.5101,13.5525,13.3972,13.5172,407896.0
2016-02-25 10:05:00,19.14,19.29,19.13,19.22,409872.0,13.5101,13.616,13.5031,13.5666,409872.0
2016-02-25 10:10:00,19.22,19.26,19.14,19.23,303339.0,13.5666,13.5948,13.5101,13.5736,303339.0
2016-02-25 10:15:00,19.23,19.49,19.23,19.46,300670.0,13.5736,13.7572,13.5736,13.736,300670.0
2016-02-25 10:20:00,19.46,19.47,19.26,19.3,225199.0,13.736,13.743,13.5948,13.6231,225199.0
2016-02-25 10:25:00,19.3,19.58,19.3,19.56,187748.0,13.6231,13.8207,13.6231,13.8066,187748.0
2016-02-25 10:30:00,19.56,19.56,19.29,19.41,223840.0,13.8066,13.8066,13.616,13.7007,223840.0
2016-02-25 10:35:00,19.4,19.43,19.26,19.34,182299.0,13.6936,13.7148,13.5948,13.6513,182299.0
2016-02-25 10:40:00,19.33,19.38,19.29,19.3,226015.0,13.6442,13.6795,13.616,13.6231,226015.0
2016-02-25 10:45:00,19.29,19.33,19.08,19.16,204375.0,13.616,13.6442,13.4678,13.5242,204375.0
2016-02-25 10:50:00,19.16,19.23,19.14,19.2,237853.0,13.5242,13.5736,13.5101,13.5525,237853.0
2016-02-25 10:55:00,19.2,19.27,19.03,19.04,195590.0,13.5525,13.6019,13.4325,13.4395,195590.0
2016-02-25 11:00:00,19.04,19.08,18.95,19.07,160358.0,13.4395,13.4678,13.376,13.4607,160358.0
2016-02-25 11:05:00,19.08,19.12,19.0,19.07,102919.0,13.4678,13.496,13.4113,13.4607,102919.0
2016-02-25 11:10:00,19.06,19.08,18.92,18.96,117122.0,13.4536,13.4678,13.3548,13.3831,117122.0
2016-02-25 11:15:00,18.96,18.99,18.87,18.87,136861.0,13.3831,13.4042,13.3195,13.3195,136861.0
2016-02-25 11:20:00,18.88,19.02,18.86,18.97,175613.0,13.3266,13.4254,13.3125,13.3901,175613.0
2016-02-25 11:25:00,18.98,19.17,18.97,19.12,150086.0,13.3972,13.5313,13.3901,13.496,150086.0
2016-02-25 11:30:00,19.12,19.17,19.01,19.14,71325.0,13.496,13.5313,13.4184,13.5101,71325.0
2016-02-25 11:35:00,19.14,19.19,19.06,19.16,97236.0,13.5101,13.5454,13.4536,13.5242,97236.0
2016-02-25 11:40:00,19.16,19.19,19.03,19.08,80313.0,13.5242,13.5454,13.4325,13.4678,80313.0
2016-02-25 11:45:00,19.08,19.19,19.04,19.16,77505.0,13.4678,13.5454,13.4395,13.5242,77505.0
2016-02-25 11:50:00,19.16,19.28,19.16,19.25,153515.0,13.5242,13.6089,13.5242,13.5878,153515.0
2016-02-25 11:55:00,19.24,19.33,19.21,19.22,75343.0,13.5807,13.6442,13.5595,13.5666,75343.0
2016-02-25 12:00:00,19.23,19.25,19.14,19.18,112422.0,13.5736,13.5878,13.5101,13.5383,112422.0
2016-02-25 12:05:00,19.19,19.2,19.12,19.15,78739.0,13.5454,13.5525,13.496,13.5172,78739.0
2016-02-25 12:10:00,19.15,19.17,19.12,19.17,52860.0,13.5172,13.5313,13.496,13.5313,52860.0
2016-02-25 12:15:00,19.17,19.22,19.07,19.1,89914.0,13.5313,13.5666,13.4607,13.4819,89914.0
2016-02-25 12:20:00,19.11,19.19,19.11,19.12,112564.0,13.4889,13.5454,13.4889,13.496,112564.0
2016-02-25 12:25:00,19.12,19.18,19.09,19.15,87377.0,13.496,13.5383,13.4748,13.5172,87377.0
2016-02-25 12:30:00,19.15,19.16,19.02,19.04,241066.0,13.5172,13.5242,13.4254,13.4395,241066.0
2016-02-25 12:35:00,19.05,19.08,18.99,19.0,67821.0,13.4466,13.4678,13.4042,13.4113,67821.0
2016-02-25 12:40:00,18.99,19.05,18.94,19.04,79468.0,13.4042,13.4466,13.3689,13.4395,79468.0
2016-02-25 12:45:00,19.04,19.04,18.95,19.01,109444.0,13.4395,13.4395,13.376,13.4184,109444.0
2016-02-25 12:50:00,19.02,19.05,18.93,18.94,109205.0,13.4254,13.4466,13.3619,13.3689,109205.0
2016-02-25 12:55:00,18.94,18.98,18.88,18.91,124882.0,13.3689,13.3972,13.3266,13.3478,124882.0
2016-02-25 13:00:00,18.91,18.93,18.85,18.86,65128.0,13.3478,13.3619,13.3054,13.3125,65128.0
2016-02-25 13:05:00,18.86,18.99,18.86,18.93,79837.0,13.3125,13.4042,13.3125,13.3619,79837.0
2016-02-25 13:10:00,18.92,18.98,18.89,18.95,122041.0,13.3548,13.3972,13.3337,13.376,122041.0
2016-02-25 13:15:00,18.95,19.05,18.94,19.01,118090.0,13.376,13.4466,13.3689,13.4184,118090.0
2016-02-25 13:20:00,19.01,19.09,19.01,19.03,232419.0,13.4184,13.4748,13.4184,13.4325,232419.0
2016-02-25 13:25:00,19.04,19.18,19.03,19.16,115483.0,13.4395,13.5383,13.4325,13.5242,115483.0
2016-02-25 13:30:00,19.16,19.21,19.15,19.19,129170.0,13.5242,13.5595,13.5172,13.5454,129170.0
2016-02-25 13:35:00,19.19,19.37,19.17,19.32,182025.0,13.5454,13.6725,13.5313,13.6372,182025.0
2016-02-25 13:40:00,19.33,19.44,19.31,19.42,190608.0,13.6442,13.7219,13.6301,13.7078,190608.0
2016-02-25 13:45:00,19.42,19.57,19.41,19.48,455026.0,13.7078,13.8136,13.7007,13.7501,455026.0
2016-02-25 13:50:00,19.47,19.61,19.47,19.55,324162.0,13.743,13.8419,13.743,13.7995,324162.0
2016-02-25 13:55:00,19.55,19.61,19.51,19.58,235434.0,13.7995,13.8419,13.7713,13.8207,235434.0
2016-02-25 14:00:00,19.59,19.67,19.56,19.65,293594.0,13.8278,13.8842,13.8066,13.8701,293594.0
2016-02-25 14:05:00,19.64,19.65,19.61,19.62,202173.0,13.863,13.8701,13.8419,13.8489,202173.0
2016-02-25 14:10:00,19.62,19.71,19.62,19.69,175936.0,13.8489,13.9125,13.8489,13.8983,175936.0
2016-02-25 14:15:00,19.68,19.79,19.68,19.79,197362.0,13.8913,13.9689,13.8913,13.9689,197362.0
2016-02-25 14:20:00,19.79,19.81,19.74,19.76,170267.0,13.9689,13.983,13.9336,13.9477,170267.0
2016-02-25 14:25:00,19.77,19.79,19.65,19.68,261186.0,13.9548,13.9689,13.8701,13.8913,261186.0
2016-02-25 14:30:00,19.67,19.71,19.65,19.65,131591.0,13.8842,13.9125,13.8701,13.8701,131591.0
2016-02-25 14:35:00,19.66,19.68,19.63,19.64,153085.0,13.8772,13.8913,13.856,13.863,153085.0
2016-02-25 14:40:00,19.64,19.66,19.55,19.58,141372.0,13.863,13.8772,13.7995,13.8207,141372.0
2016-02-25 14:45:00,19.58,19.67,19.58,19.62,194490.0,13.8207,13.8842,13.8207,13.8489,194490.0
2016-02-25 14:50:00,19.61,19.63,19.54,19.62,161865.0,13.8419,13.856,13.7925,13.8489,161865.0
2016-02-25 14:55:00,19.63,19.64,19.57,19.61,151544.0,13.856,13.863,13.8136,13.8419,151544.0
2016-02-25 15:00:00,19.61,19.62,19.56,19.59,159384.0,13.8419,13.8489,13.8066,13.8278,159384.0
2016-02-25 15:05:00,19.59,19.59,19.56,19.56,287003.0,13.8278,13.8278,13.8066,13.8066,287003.0
2016-02-25 15:10:00,19.56,19.57,19.47,19.49,247824.0,13.8066,13.8136,13.743,13.7572,247824.0
2016-02-25 15:15:00,19.48,19.53,19.48,19.53,275077.0,13.7501,13.7854,13.7501,13.7854,275077.0
2016-02-25 15:20:00,19.52,19.54,19.46,19.49,192623.0,13.7783,13.7925,13.736,13.7572,192623.0
2016-02-25 15:25:00,19.5,19.51,19.46,19.47,180148.0,13.7642,13.7713,13.736,13.743,180148.0
2016-02-25 15:30:00,19.46,19.56,19.42,19.42,241250.0,13.736,13.8066,13.7078,13.7078,241250.0
2016-02-25 15:35:00,19.42,19.46,19.39,19.43,284966.0,13.7078,13.736,13.6866,13.7148,284966.0
2016-02-25 15:40:00,19.44,19.52,19.42,19.47,336289.0,13.7219,13.7783,13.7078,13.743,336289.0
2016-02-25 15:45:00,19.48,19.52,19.47,19.49,238659.0,13.7501,13.7783,13.743,13.7572,238659.0
2016-02-25 15:50:00,19.49,19.52,19.49,19.51,233624.0,13.7572,13.7783,13.7572,13.7713,233624.0
2016-02-25 15:55:00,19.51,19.56,19.5,19.55,610069.0,13.7713,13.8066,13.7642,13.7995,610069.0
2016-02-26 09:30:00,20.37,20.45,20.1,20.12,464459.0,14.3783,14.4348,14.1877,14.2019,464459.0
2016-02-26 09:35:00,20.12,20.45,20.04,20.37,435231.0,14.2019,14.4348,14.1454,14.3783,435231.0
2016-02-26 09:40:00,20.36,20.38,20.12,20.21,271199.0,14.3713,14.3854,14.2019,14.2654,271199.0
2016-02-26 09:45:00,20.21,20.28,20.16,20.24,348272.0,14.2654,14.3148,14.2301,14.2866,348272.0
2016-02-26 09:50:00,20.25,20.48,20.21,20.33,304712.0,14.2936,14.456,14.2654,14.3501,304712.0
2016-02-26 09:55:00,20.34,20.5,20.27,20.28,300014.0,14.3571,14.4701,14.3077,14.3148,300014.0
2016-02-26 10:00:00,20.28,20.34,20.23,20.33,181703.0,14.3148,14.3571,14.2795,14.3501,181703.0
2016-02-26 10:05:00,20.33,20.38,20.1,20.1,215545.0,14.3501,14.3854,14.1877,14.1877,215545.0
2016-02-26 10:10:00,20.1,20.26,20.05,20.22,222469.0,14.1877,14.3007,14.1524,14.2724,222469.0
2016-02-26 10:15:00,20.23,20.25,20.1,20.14,158164.0,14.2795,14.2936,14.1877,14.216,158164.0
2016-02-26 10:20:00,20.14,20.16,19.95,19.98,167852.0,14.216,14.2301,14.0819,14.103,167852.0
2016-02-26 10:25:00,19.99,20.05,19.94,20.01,86966.0,14.1101,14.1524,14.0748,14.1242,86966.0
2016-02-26 10:30:00,20.02,20.16,19.99,20.13,180488.0,14.1313,14.2301,14.1101,14.2089,180488.0
2016-02-26 10:35:00,20.14,20.25,20.1,20.25,244564.0,14.216,14.2936,14.1877,14.2936,244564.0
2016-02-26 10:40:00,20.25,20.33,20.22,20.29,129907.0,14.2936,14.3501,14.2724,14.3219,129907.0
2016-02-26 10:45:00,20.3,20.37,20.29,20.36,110595.0,14.3289,14.3783,14.3219,14.3713,110595.0
2016-02-26 10:50:00,20.35,20.39,20.24,20.29,224735.0,14.3642,14.3924,14.2866,14.3219,224735.0
2016-02-26 10:55:00,20.29,20.38,20.28,20.34,174749.0,14.3219,14.3854,14.3148,14.3571,174749.0
2016-02-26 11:00:00,20.33,20.42,20.23,20.39,208458.0,14.3501,14.4136,14.2795,14.3924,208458.0
2016-02-26 11:05:00,20.39,20.44,20.26,20.31,190203.0,14.3924,14.4277,14.3007,14.336,190203.0
2016-02-26 11:10:00,20.3,20.34,20.16,20.19,316789.0,14.3289,14.3571,14.2301,14.2513,316789.0
2016-02-26 11:15:00,20.19,20.35,20.17,20.28,161071.0,14.2513,14.3642,14.2371,14.3148,161071.0
2016-02-26 11:20:00,20.28,20.45,20.27,20.4,223053.0,14.3148,14.4348,14.3077,14.3995,223053.0
2016-02-26 11:25:00,20.4,20.46,20.29,20.29,193855.0,14.3995,14.4418,14.3219,14.3219,193855.0
2016-02-26 11:30:00,20.29,20.33,20.14,20.14,265448.0,14.3219,14.3501,14.216,14.216,265448.0
2016-02-26 11:35:00,20.14,20.15,19.94,19.94,210947.0,14.216,14.223,14.0748,14.0748,210947.0
2016-02-26 11:40:00,19.94,20.03,19.9,20.01,175604.0,14.0748,14.1383,14.0466,14.1242,175604.0
2016-02-26 11:45:00,20.0,20.07,19.98,20.07,162347.0,14.1172,14.1666,14.103,14.1666,162347.0
2016-02-26 11:50:00,20.07,20.16,20.06,20.13,148992.0,14.1666,14.2301,14.1595,14.2089,148992.0
2016-02-26 11:55:00,20.13,20.19,20.11,20.16,152249.0,14.2089,14.2513,14.1948,14.2301,152249.0
2016-02-26 12:00:00,20.16,20.17,20.05,20.08,92458.0,14.2301,14.2371,14.1524,14.1736,92458.0
2016-02-26 12:05:00,20.08,20.16,20.01,20.1,101720.0,14.1736,14.2301,14.1242,14.1877,101720.0
2016-02-26 12:10:00,20.1,20.19,20.09,20.18,107098.0,14.1877,14.2513,14.1807,14.2442,107098.0
2016-02-26 12:15:00,20.18,20.32,20.17,20.3,159609.0,14.2442,14.343,14.2371,14.3289,159609.0
2016-02-26 12:20:00,20.3,20.35,20.27,20.34,79450.0,14.3289,14.3642,14.3077,14.3571,79450.0
2016-02-26 12:25:00,20.33,20.38,20.3,20.31,86379.0,14.3501,14.3854,14.3289,14.336,86379.0
2016-02-26 12:30:00,20.31,20.43,20.31,20.42,192646.0,14.336,14.4207,14.336,14.4136,192646.0
2016-02-26 12:35:00,20.42,20.5,20.4,20.41,324212.0,14.4136,14.4701,14.3995,14.4066,324212.0
2016-02-26 12:40:00,20.41,20.42,20.31,20.38,134073.0,14.4066,14.4136,14.336,14.3854,134073.0
2016-02-26 12:45:00,20.37,20.41,20.3,20.31,112423.0,14.3783,14.4066,14.3289,14.336,112423.0
2016-02-26 12:50:00,20.31,20.4,20.3,20.39,103744.0,14.336,14.3995,14.3289,14.3924,103744.0
2016-02-26 12:55:00,20.39,20.4,20.31,20.4,108784.0,14.3924,14.3995,14.336,14.3995,108784.0
2016-02-26 13:00:00,20.39,20.48,20.37,20.41,128143.0,14.3924,14.456,14.3783,14.4066,128143.0
2016-02-26 13:05:00,20.42,20.47,20.35,20.42,141455.0,14.4136,14.4489,14.3642,14.4136,141455.0
2016-02-26 13:10:00,20.42,20.49,20.4,20.4,95383.0,14.4136,14.463,14.3995,14.3995,95383.0
2016-02-26 13:15:00,20.41,20.41,20.37,20.39,126398.0,14.4066,14.4066,14.3783,14.3924,126398.0
2016-02-26 13:20:00,20.39,20.5,20.37,20.48,182642.0,14.3924,14.4701,14.3783,14.456,182642.0
2016-02-26 13:25:00,20.48,20.58,20.48,20.5,155667.0,14.456,14.5265,14.456,14.4701,155667.0
2016-02-26 13:30:00,20.51,20.52,20.39,20.41,93963.0,14.4771,14.4842,14.3924,14.4066,93963.0
2016-02-26 13:35:00,20.41,20.49,20.4,20.43,72892.0,14.4066,14.463,14.3995,14.4207,72892.0
2016-02-26 13:40:00,20.42,20.46,20.29,20.32,58544.0,14.4136,14.4418,14.3219,14.343,58544.0
2016-02-26 13:45:00,20.31,20.41,20.28,20.38,91586.0,14.336,14.4066,14.3148,14.3854,91586.0
2016-02-26 13:50:00,20.38,20.38,20.21,20.23,117639.0,14.3854,14.3854,14.2654,14.2795,117639.0
2016-02-26 13:55:00,20.22,20.25,20.14,20.22,109091.0,14.2724,14.2936,14.216,14.2724,109091.0
2016-02-26 14:00:00,20.23,20.29,20.23,20.26,143900.0,14.2795,14.3219,14.2795,14.3007,143900.0
2016-02-26 14:05:00,20.27,20.3,20.21,20.28,129687.0,14.3077,14.3289,14.2654,14.3148,129687.0
2016-02-26 14:10:00,20.28,20.29,20.14,20.18,159936.0,14.3148,14.3219,14.216,14.2442,159936.0
2016-02-26 14:15:00,20.19,20.26,20.18,20.19,97093.0,14.2513,14.3007,14.2442,14.2513,97093.0
2016-02-26 14:20:00,20.19,20.19,20.09,20.1,231443.0,14.2513,14.2513,14.1807,14.1877,231443.0
2016-02-26 14:25:00,20.1,20.1,20.02,20.04,251974.0,14.1877,14.1877,14.1313,14.1454,251974.0
2016-02-26 14:30:00,20.04,20.11,20.0,20.01,146514.0,14.1454,14.1948,14.1172,14.1242,146514.0
2016-02-26 14:35:00,20.01,20.01,19.92,19.92,315855.0,14.1242,14.1242,14.0607,14.0607,315855.0
2016-02-26 14:40:00,19.92,19.97,19.84,19.96,333605.0,14.0607,14.096,14.0042,14.0889,333605.0
2016-02-26 14:45:00,19.97,20.06,19.96,20.04,238177.0,14.096,14.1595,14.0889,14.1454,238177.0
2016-02-26 14:50:00,20.04,20.06,19.98,20.04,201609.0,14.1454,14.1595,14.103,14.1454,201609.0
2016-02-26 14:55:00,20.04,20.06,19.95,19.95,151127.0,14.1454,14.1595,14.0819,14.0819,151127.0
2016-02-26 15:00:00,19.95,20.05,19.94,20.03,218585.0,14.0819,14.1524,14.0748,14.1383,218585.0
2016-02-26 15:05:00,20.03,20.06,20.01,20.04,236743.0,14.1383,14.1595,14.1242,14.1454,236743.0
2016-02-26 15:10:00,20.04,20.09,20.01,20.03,202725.0,14.1454,14.1807,14.1242,14.1383,202725.0
2016-02-26 15:15:00,20.04,20.05,20.0,20.04,210935.0,14.1454,14.1524,14.1172,14.1454,210935.0
2016-02-26 15:20:00,20.04,20.12,20.03,20.11,199679.0,14.1454,14.2019,14.1383,14.1948,199679.0
2016-02-26 15:25:00,20.11,20.15,20.09,20.12,244173.0,14.1948,14.223,14.1807,14.2019,244173.0
2016-02-26 15:30:00,20.13,20.24,20.11,20.24,322976.0,14.2089,14.2866,14.1948,14.2866,322976.0
2016-02-26 15:35:00,20.24,20.3,20.23,20.27,529917.0,14.2866,14.3289,14.2795,14.3077,529917.0
2016-02-26 15:40:00,20.28,20.39,20.27,20.37,688064.0,14.3148,14.3924,14.3077,14.3783,688064.0
2016-02-26 15:45:00,20.36,20.37,20.2,20.28,447134.0,14.3713,14.3783,14.2583,14.3148,447134.0
2016-02-26 15:50:00,20.27,20.28,20.22,20.22,523544.0,14.3077,14.3148,14.2724,14.2724,523544.0
2016-02-26 15:55:00,20.22,20.35,20.21,20.28,1137774.0,14.2724,14.3642,14.2654,14.3148,1137774.0
2016-02-29 09:30:00,20.42,20.44,20.17,20.25,343826.0,14.4136,14.4277,14.2371,14.2936,343826.0
2016-02-29 09:35:00,20.24,20.29,20.12,20.18,127623.0,14.2866,14.3219,14.2019,14.2442,127623.0
2016-02-29 09:40:00,20.19,20.21,20.01,20.04,140869.0,14.2513,14.2654,14.1242,14.1454,140869.0
2016-02-29 09:45:00,20.04,20.12,19.92,20.02,290730.0,14.1454,14.2019,14.0607,14.1313,290730.0
2016-02-29 09:50:00,20.02,20.15,19.96,20.01,190288.0,14.1313,14.223,14.0889,14.1242,190288.0
2016-02-29 09:55:00,20.02,20.04,19.85,19.86,177794.0,14.1313,14.1454,14.0113,14.0183,177794.0
2016-02-29 10:00:00,19.86,19.92,19.79,19.86,167589.0,14.0183,14.0607,13.9689,14.0183,167589.0
2016-02-29 10:05:00,19.85,20.08,19.84,19.85,180869.0,14.0113,14.1736,14.0042,14.0113,180869.0
2016-02-29 10:10:00,19.86,19.97,19.83,19.9,135550.0,14.0183,14.096,13.9972,14.0466,135550.0
2016-02-29 10:15:00,19.91,20.02,19.78,19.82,156076.0,14.0536,14.1313,13.9619,13.9901,156076.0
2016-02-29 10:20:00,19.8,19.97,19.78,19.85,135020.0,13.976,14.096,13.9619,14.0113,135020.0
2016-02-29 10:25:00,19.86,19.88,19.68,19.79,172781.0,14.0183,14.0324,13.8913,13.9689,172781.0
2016-02-29 10:30:00,19.8,19.87,19.7,19.72,89617.0,13.976,14.0254,13.9054,13.9195,89617.0
2016-02-29 10:35:00,19.72,19.78,19.68,19.78,106549.0,13.9195,13.9619,13.8913,13.9619,106549.0
2016-02-29 10:40:00,19.77,19.87,19.71,19.87,108268.0,13.9548,14.0254,13.9125,14.0254,108268.0
2016-02-29 10:45:00,19.87,19.87,19.77,19.79,78464.0,14.0254,14.0254,13.9548,13.9689,78464.0
2016-02-29 10:50:00,19.8,19.93,19.76,19.92,204350.0,13.976,14.0677,13.9477,14.0607,204350.0
2016-02-29 10:55:00,19.93,19.93,19.78,19.81,119169.0,14.0677,14.0677,13.9619,13.983,119169.0
2016-02-29 11:00:00,19.81,19.84,19.75,19.78,160726.0,13.983,14.0042,13.9407,13.9619,160726.0
2016-02-29 11:05:00,19.77,19.88,19.77,19.84,136289.0,13.9548,14.0324,13.9548,14.0042,136289.0
2016-02-29 11:10:00,19.83,19.92,19.83,19.86,117296.0,13.9972,14.0607,13.9972,14.0183,117296.0
2016-02-29 11:15:00,19.86,20.04,19.86,19.99,148333.0,14.0183,14.1454,14.0183,14.1101,148333.0
2016-02-29 11:20:00,20.0,20.12,19.96,20.08,134978.0,14.1172,14.2019,14.0889,14.1736,134978.0
2016-02-29 11:25:00,20.08,20.08,19.94,19.94,121579.0,14.1736,14.1736,14.0748,14.0748,121579.0
2016-02-29 11:30:00,19.94,20.09,19.92,20.09,136550.0,14.0748,14.1807,14.0607,14.1807,136550.0
2016-02-29 11:35:00,20.09,20.11,19.99,19.99,181564.0,14.1807,14.1948,14.1101,14.1101,181564.0
2016-02-29 11:40:00,20.0,20.02,19.9,19.91,164868.0,14.1172,14.1313,14.0466,14.0536,164868.0
2016-02-29 11:45:00,19.91,19.92,19.81,19.82,99200.0,14.0536,14.0607,13.983,13.9901,99200.0
2016-02-29 11:50:00,19.82,19.85,19.8,19.81,92320.0,13.9901,14.0113,13.976,13.983,92320.0
2016-02-29 11:55:00,19.8,19.83,19.72,19.77,180464.0,13.976,13.9972,13.9195,13.9548,180464.0
2016-02-29 12:00:00,19.76,19.79,19.73,19.75,98915.0,13.9477,13.9689,13.9266,13.9407,98915.0
2016-02-29 12:05:00,19.74,19.74,19.68,19.7,163862.0,13.9336,13.9336,13.8913,13.9054,163862.0
2016-02-29 12:10:00,19.7,19.82,19.69,19.82,118824.0,13.9054,13.9901,13.8983,13.9901,118824.0
2016-02-29 12:15:00,19.81,19.89,19.81,19.84,112795.0,13.983,14.0395,13.983,14.0042,112795.0
2016-02-29 12:20:00,19.84,19.87,19.81,19.83,93746.0,14.0042,14.0254,13.983,13.9972,93746.0
2016-02-29 12:25:00,19.84,19.85,19.74,19.79,115737.0,14.0042,14.0113,13.9336,13.9689,115737.0
2016-02-29 12:30:00,19.79,19.82,19.75,19.82,91505.0,13.9689,13.9901,13.9407,13.9901,91505.0
2016-02-29 12:35:00,19.82,19.87,19.78,19.79,128060.0,13.9901,14.0254,13.9619,13.9689,128060.0
2016-02-29 12:40:00,19.8,19.84,19.72,19.72,117184.0,13.976,14.0042,13.9195,13.9195,117184.0
2016-02-29 12:45:00,19.73,19.78,19.71,19.75,160969.0,13.9266,13.9619,13.9125,13.9407,160969.0
2016-02-29 12:50:00,19.75,19.82,19.74,19.81,104947.0,13.9407,13.9901,13.9336,13.983,104947.0
2016-02-29 12:55:00,19.81,19.82,19.75,19.81,92196.0,13.983,13.9901,13.9407,13.983,92196.0
2016-02-29 13:00:00,19.81,19.9,19.79,19.86,79122.0,13.983,14.0466,13.9689,14.0183,79122.0
2016-02-29 13:05:00,19.86,19.95,19.84,19.94,98554.0,14.0183,14.0819,14.0042,14.0748,98554.0
2016-02-29 13:10:00,19.93,19.96,19.89,19.9,147866.0,14.0677,14.0889,14.0395,14.0466,147866.0
2016-02-29 13:15:00,19.91,20.04,19.89,19.98,105832.0,14.0536,14.1454,14.0395,14.103,105832.0
2016-02-29 13:20:00,19.97,20.03,19.92,20.02,97034.0,14.096,14.1383,14.0607,14.1313,97034.0
2016-02-29 13:25:00,20.01,20.09,19.99,20.06,124096.0,14.1242,14.1807,14.1101,14.1595,124096.0
2016-02-29 13:30:00,20.05,20.05,19.94,19.97,115337.0,14.1524,14.1524,14.0748,14.096,115337.0
2016-02-29 13:35:00,19.97,20.07,19.92,20.05,81687.0,14.096,14.1666,14.0607,14.1524,81687.0
2016-02-29 13:40:00,20.05,20.06,19.92,19.97,87889.0,14.1524,14.1595,14.0607,14.096,87889.0
2016-02-29 13:45:00,19.98,20.02,19.95,19.98,96054.0,14.103,14.1313,14.0819,14.103,96054.0
2016-02-29 13:50:00,19.97,20.03,19.96,19.99,101256.0,14.096,14.1383,14.0889,14.1101,101256.0
2016-02-29 13:55:00,19.99,20.05,19.94,20.05,76513.0,14.1101,14.1524,14.0748,14.1524,76513.0
2016-02-29 14:00:00,20.05,20.1,20.01,20.1,81502.0,14.1524,14.1877,14.1242,14.1877,81502.0
2016-02-29 14:05:00,20.1,20.1,19.9,19.91,99382.0,14.1877,14.1877,14.0466,14.0536,99382.0
2016-02-29 14:10:00,19.9,19.94,19.87,19.93,142143.0,14.0466,14.0748,14.0254,14.0677,142143.0
2016-02-29 14:15:00,19.93,19.93,19.88,19.9,101174.0,14.0677,14.0677,14.0324,14.0466,101174.0
2016-02-29 14:20:00,19.9,19.91,19.81,19.84,230976.0,14.0466,14.0536,13.983,14.0042,230976.0
2016-02-29 14:25:00,19.84,19.95,19.82,19.91,169028.0,14.0042,14.0819,13.9901,14.0536,169028.0
2016-02-29 14:30:00,19.92,19.92,19.81,19.83,192598.0,14.0607,14.0607,13.983,13.9972,192598.0
2016-02-29 14:35:00,19.83,19.85,19.78,19.85,235309.0,13.9972,14.0113,13.9619,14.0113,235309.0
2016-02-29 14:40:00,19.86,19.88,19.79,19.81,171385.0,14.0183,14.0324,13.9689,13.983,171385.0
2016-02-29 14:45:00,19.81,19.88,19.8,19.83,126469.0,13.983,14.0324,13.976,13.9972,126469.0
2016-02-29 14:50:00,19.84,19.85,19.79,19.8,230206.0,14.0042,14.0113,13.9689,13.976,230206.0
2016-02-29 14:55:00,19.8,19.82,19.72,19.76,362099.0,13.976,13.9901,13.9195,13.9477,362099.0
2016-02-29 15:00:00,19.75,19.78,19.73,19.75,173210.0,13.9407,13.9619,13.9266,13.9407,173210.0
2016-02-29 15:05:00,19.74,19.75,19.64,19.69,189175.0,13.9336,13.9407,13.863,13.8983,189175.0
2016-02-29 15:10:00,19.68,19.69,19.55,19.58,244748.0,13.8913,13.8983,13.7995,13.8207,244748.0
2016-02-29 15:15:00,19.58,19.59,19.48,19.54,392620.0,13.8207,13.8278,13.7501,13.7925,392620.0
2016-02-29 15:20:00,19.54,19.64,19.52,19.64,197085.0,13.7925,13.863,13.7783,13.863,197085.0
2016-02-29 15:25:00,19.63,19.73,19.63,19.71,254470.0,13.856,13.9266,13.856,13.9125,254470.0
2016-02-29 15:30:00,19.71,19.77,19.67,19.71,281128.0,13.9125,13.9548,13.8842,13.9125,281128.0
2016-02-29 15:35:00,19.71,19.73,19.65,19.65,276269.0,13.9125,13.9266,13.8701,13.8701,276269.0
2016-02-29 15:40:00,19.65,19.67,19.57,19.62,347034.0,13.8701,13.8842,13.8136,13.8489,347034.0
2016-02-29 15:45:00,19.61,19.74,19.61,19.73,257700.0,13.8419,13.9336,13.8419,13.9266,257700.0
2016-02-29 15:50:00,19.72,19.75,19.65,19.75,294418.0,13.9195,13.9407,13.8701,13.9407,294418.0
2016-02-29 15:55:00,19.74,19.81,19.67,19.68,1028686.0,13.9336,13.983,13.8842,13.8913,1028686.0
2016-03-01 09:30:00,19.99,20.0,19.7,19.74,347124.0,14.1101,14.1172,13.9054,13.9336,347124.0
2016-03-01 09:35:00,19.75,19.84,19.4,19.41,281098.0,13.9407,14.0042,13.6936,13.7007,281098.0
2016-03-01 09:40:00,19.4,19.42,19.02,19.05,522196.0,13.6936,13.7078,13.4254,13.4466,522196.0
2016-03-01 09:45:00,19.06,19.07,18.88,19.0,386187.0,13.4536,13.4607,13.3266,13.4113,386187.0
2016-03-01 09:50:00,19.01,19.07,18.93,18.99,305743.0,13.4184,13.4607,13.3619,13.4042,305743.0
2016-03-01 09:55:00,18.99,19.17,18.95,19.1,283809.0,13.4042,13.5313,13.376,13.4819,283809.0
2016-03-01 10:00:00,19.12,19.32,19.11,19.23,219595.0,13.496,13.6372,13.4889,13.5736,219595.0
2016-03-01 10:05:00,19.24,19.28,18.96,18.96,249706.0,13.5807,13.6089,13.3831,13.3831,249706.0
2016-03-01 10:10:00,18.97,19.03,18.83,18.87,294290.0,13.3901,13.4325,13.2913,13.3195,294290.0
2016-03-01 10:15:00,18.88,18.88,18.68,18.69,299741.0,13.3266,13.3266,13.1854,13.1925,299741.0
2016-03-01 10:20:00,18.68,18.89,18.64,18.82,286659.0,13.1854,13.3337,13.1572,13.2842,286659.0
2016-03-01 10:25:00,18.82,18.82,18.68,18.75,187992.0,13.2842,13.2842,13.1854,13.2348,187992.0
2016-03-01 10:30:00,18.74,18.85,18.62,18.83,303871.0,13.2278,13.3054,13.1431,13.2913,303871.0
2016-03-01 10:35:00,18.84,18.9,18.78,18.79,223009.0,13.2984,13.3407,13.256,13.2631,223009.0
2016-03-01 10:40:00,18.8,18.83,18.65,18.83,244174.0,13.2701,13.2913,13.1642,13.2913,244174.0
2016-03-01 10:45:00,18.82,18.83,18.65,18.66,188814.0,13.2842,13.2913,13.1642,13.1713,188814.0
2016-03-01 10:50:00,18.66,18.72,18.56,18.69,287236.0,13.1713,13.2137,13.1007,13.1925,287236.0
2016-03-01 10:55:00,18.7,18.78,18.64,18.7,266004.0,13.1995,13.256,13.1572,13.1995,266004.0
2016-03-01 11:00:00,18.7,18.84,18.7,18.74,163344.0,13.1995,13.2984,13.1995,13.2278,163344.0
2016-03-01 11:05:00,18.74,18.84,18.67,18.83,170455.0,13.2278,13.2984,13.1784,13.2913,170455.0
2016-03-01 11:10:00,18.84,18.96,18.84,18.96,217239.0,13.2984,13.3831,13.2984,13.3831,217239.0
2016-03-01 11:15:00,18.96,19.08,18.9,19.05,232242.0,13.3831,13.4678,13.3407,13.4466,232242.0
2016-03-01 11:20:00,19.05,19.12,19.04,19.11,160149.0,13.4466,13.496,13.4395,13.4889,160149.0
2016-03-01 11:25:00,19.1,19.13,19.0,19.1,124229.0,13.4819,13.5031,13.4113,13.4819,124229.0
2016-03-01 11:30:00,19.11,19.16,19.05,19.14,151329.0,13.4889,13.5242,13.4466,13.5101,151329.0
2016-03-01 11:35:00,19.16,19.23,19.14,19.2,206479.0,13.5242,13.5736,13.5101,13.5525,206479.0
2016-03-01 11:40:00,19.21,19.22,19.09,19.11,189701.0,13.5595,13.5666,13.4748,13.4889,189701.0
2016-03-01 11:45:00,19.11,19.15,19.05,19.08,180744.0,13.4889,13.5172,13.4466,13.4678,180744.0
2016-03-01 11:50:00,19.09,19.19,19.08,19.17,223065.0,13.4748,13.5454,13.4678,13.5313,223065.0
2016-03-01 11:55:00,19.16,19.27,19.11,19.26,212862.0,13.5242,13.6019,13.4889,13.5948,212862.0
2016-03-01 12:00:00,19.26,19.36,19.22,19.35,293198.0,13.5948,13.6654,13.5666,13.6583,293198.0
2016-03-01 12:05:00,19.34,19.5,19.33,19.47,175789.0,13.6513,13.7642,13.6442,13.743,175789.0
2016-03-01 12:10:00,19.46,19.48,19.39,19.42,175516.0,13.736,13.7501,13.6866,13.7078,175516.0
2016-03-01 12:15:00,19.42,19.43,19.25,19.32,175684.0,13.7078,13.7148,13.5878,13.6372,175684.0
2016-03-01 12:20:00,19.32,19.35,19.28,19.33,138753.0,13.6372,13.6583,13.6089,13.6442,138753.0
2016-03-01 12:25:00,19.33,19.37,19.24,19.33,224343.0,13.6442,13.6725,13.5807,13.6442,224343.0
2016-03-01 12:30:00,19.34,19.34,19.26,19.31,237879.0,13.6513,13.6513,13.5948,13.6301,237879.0
2016-03-01 12:35:00,19.32,19.42,19.29,19.38,138026.0,13.6372,13.7078,13.616,13.6795,138026.0
2016-03-01 12:40:00,19.38,19.4,19.24,19.25,306988.0,13.6795,13.6936,13.5807,13.5878,306988.0
2016-03-01 12:45:00,19.25,19.45,19.22,19.35,263363.0,13.5878,13.7289,13.5666,13.6583,263363.0
2016-03-01 12:50:00,19.36,19.45,19.34,19.43,72557.0,13.6654,13.7289,13.6513,13.7148,72557.0
2016-03-01 12:55:00,19.43,19.57,19.4,19.56,184947.0,13.7148,13.8136,13.6936,13.8066,184947.0
2016-03-01 13:00:00,19.57,19.66,19.54,19.66,213110.0,13.8136,13.8772,13.7925,13.8772,213110.0
2016-03-01 13:05:00,19.66,19.84,19.65,19.83,386564.0,13.8772,14.0042,13.8701,13.9972,386564.0
2016-03-01 13:10:00,19.83,19.84,19.78,19.79,294377.0,13.9972,14.0042,13.9619,13.9689,294377.0
2016-03-01 13:15:00,19.8,19.89,19.79,19.87,189352.0,13.976,14.0395,13.9689,14.0254,189352.0
2016-03-01 13:20:00,19.88,19.88,19.68,19.71,204741.0,14.0324,14.0324,13.8913,13.9125,204741.0
2016-03-01 13:25:00,19.71,19.74,19.68,19.72,109750.0,13.9125,13.9336,13.8913,13.9195,109750.0
2016-03-01 13:30:00,19.72,19.72,19.64,19.66,144963.0,13.9195,13.9195,13.863,13.8772,144963.0
2016-03-01 13:35:00,19.66,19.67,19.6,19.67,119049.0,13.8772,13.8842,13.8348,13.8842,119049.0
2016-03-01 13:40:00,19.67,19.82,19.65,19.78,159546.0,13.8842,13.9901,13.8701,13.9619,159546.0
2016-03-01 13:45:00,19.77,19.81,19.7,19.71,261730.0,13.9548,13.983,13.9054,13.9125,261730.0
2016-03-01 13:50:00,19.71,19.73,19.65,19.67,159421.0,13.9125,13.9266,13.8701,13.8842,159421.0
2016-03-01 13:55:00,19.67,19.68,19.51,19.55,236157.0,13.8842,13.8913,13.7713,13.7995,236157.0
2016-03-01 14:00:00,19.55,19.59,19.52,19.54,117322.0,13.7995,13.8278,13.7783,13.7925,117322.0
2016-03-01 14:05:00,19.54,19.58,19.45,19.46,117492.0,13.7925,13.8207,13.7289,13.736,117492.0
2016-03-01 14:10:00,19.46,19.47,19.3,19.3,295619.0,13.736,13.743,13.6231,13.6231,295619.0
2016-03-01 14:15:00,19.3,19.41,19.3,19.36,222188.0,13.6231,13.7007,13.6231,13.6654,222188.0
2016-03-01 14:20:00,19.36,19.38,19.22,19.26,163891.0,13.6654,13.6795,13.5666,13.5948,163891.0
2016-03-01 14:25:00,19.25,19.37,19.24,19.36,157656.0,13.5878,13.6725,13.5807,13.6654,157656.0
2016-03-01 14:30:00,19.36,19.38,19.32,19.37,175689.0,13.6654,13.6795,13.6372,13.6725,175689.0
2016-03-01 14:35:00,19.37,19.42,19.33,19.36,216204.0,13.6725,13.7078,13.6442,13.6654,216204.0
2016-03-01 14:40:00,19.35,19.45,19.32,19.43,130493.0,13.6583,13.7289,13.6372,13.7148,130493.0
2016-03-01 14:45:00,19.43,19.44,19.32,19.36,199525.0,13.7148,13.7219,13.6372,13.6654,199525.0
2016-03-01 14:50:00,19.36,19.44,19.34,19.44,261080.0,13.6654,13.7219,13.6513,13.7219,261080.0
2016-03-01 14:55:00,19.43,19.5,19.43,19.49,112700.0,13.7148,13.7642,13.7148,13.7572,112700.0
2016-03-01 15:00:00,19.49,19.52,19.38,19.39,182285.0,13.7572,13.7783,13.6795,13.6866,182285.0
2016-03-01 15:05:00,19.4,19.51,19.37,19.51,193974.0,13.6936,13.7713,13.6725,13.7713,193974.0
2016-03-01 15:10:00,19.51,19.56,19.46,19.47,156975.0,13.7713,13.8066,13.736,13.743,156975.0
2016-03-01 15:15:00,19.47,19.52,19.4,19.4,176384.0,13.743,13.7783,13.6936,13.6936,176384.0
2016-03-01 15:20:00,19.4,19.42,19.33,19.34,276851.0,13.6936,13.7078,13.6442,13.6513,276851.0
2016-03-01 15:25:00,19.35,19.37,19.31,19.32,601318.0,13.6583,13.6725,13.6301,13.6372,601318.0
2016-03-01 15:30:00,19.32,19.35,19.24,19.26,356942.0,13.6372,13.6583,13.5807,13.5948,356942.0
2016-03-01 15:35:00,19.27,19.31,19.26,19.28,186446.0,13.6019,13.6301,13.5948,13.6089,186446.0
2016-03-01 15:40:00,19.27,19.29,19.19,19.21,452711.0,13.6019,13.616,13.5454,13.5595,452711.0
2016-03-01 15:45:00,19.21,19.29,19.18,19.18,436528.0,13.5595,13.616,13.5383,13.5383,436528.0
2016-03-01 15:50:00,19.19,19.23,19.16,19.16,750932.0,13.5454,13.5736,13.5242,13.5242,750932.0
2016-03-01 15:55:00,19.16,19.22,19.14,19.21,1934729.0,13.5242,13.5666,13.5101,13.5595,1934729.0
2016-03-02 09:30:00,19.06,19.25,18.85,19.19,330767.0,13.4536,13.5878,13.3054,13.5454,330767.0
2016-03-02 09:35:00,19.17,19.48,19.13,19.47,166515.0,13.5313,13.7501,13.5031,13.743,166515.0
2016-03-02 09:40:00,19.46,19.62,19.45,19.54,390351.0,13.736,13.8489,13.7289,13.7925,390351.0
2016-03-02 09:45:00,19.54,19.71,19.54,19.6,428641.0,13.7925,13.9125,13.7925,13.8348,428641.0
2016-03-02 09:50:00,19.6,19.62,19.41,19.41,314292.0,13.8348,13.8489,13.7007,13.7007,314292.0
2016-03-02 09:55:00,19.41,19.57,19.32,19.47,238625.0,13.7007,13.8136,13.6372,13.743,238625.0
2016-03-02 10:00:00,19.48,19.67,19.46,19.65,223174.0,13.7501,13.8842,13.736,13.8701,223174.0
2016-03-02 10:05:00,19.66,19.91,19.66,19.82,534193.0,13.8772,14.0536,13.8772,13.9901,534193.0
2016-03-02 10:10:00,19.82,19.98,19.79,19.93,272437.0,13.9901,14.103,13.9689,14.0677,272437.0
2016-03-02 10:15:00,19.93,19.96,19.76,19.78,237361.0,14.0677,14.0889,13.9477,13.9619,237361.0
2016-03-02 10:20:00,19.77,19.82,19.72,19.78,165138.0,13.9548,13.9901,13.9195,13.9619,165138.0
2016-03-02 10:25:00,19.77,19.88,19.75,19.78,165031.0,13.9548,14.0324,13.9407,13.9619,165031.0
2016-03-02 10:30:00,19.77,19.78,19.43,19.57,400663.0,13.9548,13.9619,13.7148,13.8136,400663.0
2016-03-02 10:35:00,19.58,19.65,19.38,19.38,278174.0,13.8207,13.8701,13.6795,13.6795,278174.0
2016-03-02 10:40:00,19.38,19.46,19.3,19.3,254176.0,13.6795,13.736,13.6231,13.6231,254176.0
2016-03-02 10:45:00,19.3,19.44,19.28,19.43,230974.0,13.6231,13.7219,13.6089,13.7148,230974.0
2016-03-02 10:50:00,19.42,19.67,19.41,19.67,226006.0,13.7078,13.8842,13.7007,13.8842,226006.0
2016-03-02 10:55:00,19.67,19.9,19.55,19.88,441081.0,13.8842,14.0466,13.7995,14.0324,441081.0
2016-03-02 11:00:00,19.89,20.13,19.8,20.05,544454.0,14.0395,14.2089,13.976,14.1524,544454.0
2016-03-02 11:05:00,20.06,20.32,20.06,20.27,319613.0,14.1595,14.343,14.1595,14.3077,319613.0
2016-03-02 11:10:00,20.28,20.46,20.28,20.41,328579.0,14.3148,14.4418,14.3148,14.4066,328579.0
2016-03-02 11:15:00,20.42,20.53,20.38,20.46,456483.0,14.4136,14.4913,14.3854,14.4418,456483.0
2016-03-02 11:20:00,20.46,20.73,20.42,20.72,295861.0,14.4418,14.6324,14.4136,14.6254,295861.0
2016-03-02 11:25:00,20.73,20.88,20.66,20.87,366756.0,14.6324,14.7383,14.583,14.7312,366756.0
2016-03-02 11:30:00,20.87,20.92,20.57,20.71,406615.0,14.7312,14.7665,14.5195,14.6183,406615.0
2016-03-02 11:35:00,20.71,20.73,20.62,20.63,299765.0,14.6183,14.6324,14.5548,14.5618,299765.0
2016-03-02 11:40:00,20.63,20.63,20.34,20.46,458922.0,14.5618,14.5618,14.3571,14.4418,458922.0
2016-03-02 11:45:00,20.47,20.48,20.31,20.42,206665.0,14.4489,14.456,14.336,14.4136,206665.0
2016-03-02 11:50:00,20.42,20.55,20.39,20.46,238404.0,14.4136,14.5054,14.3924,14.4418,238404.0
2016-03-02 11:55:00,20.46,20.55,20.26,20.28,186964.0,14.4418,14.5054,14.3007,14.3148,186964.0
2016-03-02 12:00:00,20.29,20.47,20.28,20.42,139301.0,14.3219,14.4489,14.3148,14.4136,139301.0
2016-03-02 12:05:00,20.42,20.49,20.35,20.45,157443.0,14.4136,14.463,14.3642,14.4348,157443.0
2016-03-02 12:10:00,20.44,20.61,20.43,20.57,175071.0,14.4277,14.5477,14.4207,14.5195,175071.0
2016-03-02 12:15:00,20.58,20.61,20.42,20.45,150751.0,14.5265,14.5477,14.4136,14.4348,150751.0
2016-03-02 12:20:00,20.46,20.51,20.44,20.51,100640.0,14.4418,14.4771,14.4277,14.4771,100640.0
2016-03-02 12:25:00,20.5,20.51,20.41,20.47,161959.0,14.4701,14.4771,14.4066,14.4489,161959.0
2016-03-02 12:30:00,20.48,20.56,20.42,20.54,130914.0,14.456,14.5124,14.4136,14.4983,130914.0
2016-03-02 12:35:00,20.54,20.62,20.53,20.57,200990.0,14.4983,14.5548,14.4913,14.5195,200990.0
2016-03-02 12:40:00,20.58,20.67,20.57,20.6,116740.0,14.5265,14.5901,14.5195,14.5407,116740.0
2016-03-02 12:45:00,20.61,20.76,20.58,20.71,411196.0,14.5477,14.6536,14.5265,14.6183,411196.0
2016-03-02 12:50:00,20.71,20.78,20.69,20.71,170743.0,14.6183,14.6677,14.6042,14.6183,170743.0
2016-03-02 12:55:00,20.71,20.72,20.66,20.69,275848.0,14.6183,14.6254,14.583,14.6042,275848.0
2016-03-02 13:00:00,20.68,20.69,20.59,20.67,175225.0,14.5971,14.6042,14.5336,14.5901,175225.0
2016-03-02 13:05:00,20.68,20.77,20.66,20.76,141437.0,14.5971,14.6607,14.583,14.6536,141437.0
2016-03-02 13:10:00,20.76,20.76,20.71,20.76,105434.0,14.6536,14.6536,14.6183,14.6536,105434.0
2016-03-02 13:15:00,20.75,20.89,20.73,20.88,182185.0,14.6465,14.7454,14.6324,14.7383,182185.0
2016-03-02 13:20:00,20.87,20.87,20.72,20.78,118625.0,14.7312,14.7312,14.6254,14.6677,118625.0
2016-03-02 13:25:00,20.79,20.83,20.73,20.75,109885.0,14.6748,14.703,14.6324,14.6465,109885.0
2016-03-02 13:30:00,20.74,20.83,20.73,20.78,130425.0,14.6395,14.703,14.6324,14.6677,130425.0
2016-03-02 13:35:00,20.79,20.87,20.77,20.87,155523.0,14.6748,14.7312,14.6607,14.7312,155523.0
2016-03-02 13:40:00,20.87,20.91,20.83,20.9,129407.0,14.7312,14.7595,14.703,14.7524,129407.0
2016-03-02 13:45:00,20.89,20.96,20.86,20.86,145438.0,14.7454,14.7948,14.7242,14.7242,145438.0
2016-03-02 13:50:00,20.86,20.91,20.83,20.83,95569.0,14.7242,14.7595,14.703,14.703,95569.0
2016-03-02 13:55:00,20.84,20.87,20.76,20.78,133788.0,14.7101,14.7312,14.6536,14.6677,133788.0
2016-03-02 14:00:00,20.77,20.92,20.76,20.88,128352.0,14.6607,14.7665,14.6536,14.7383,128352.0
2016-03-02 14:05:00,20.88,20.97,20.81,20.88,212059.0,14.7383,14.8018,14.6889,14.7383,212059.0
2016-03-02 14:10:00,20.88,20.91,20.79,20.84,116801.0,14.7383,14.7595,14.6748,14.7101,116801.0
2016-03-02 14:15:00,20.83,20.95,20.82,20.95,96296.0,14.703,14.7877,14.696,14.7877,96296.0
2016-03-02 14:20:00,20.95,20.99,20.92,20.98,165148.0,14.7877,14.816,14.7665,14.8089,165148.0
2016-03-02 14:25:00,20.99,21.06,20.97,21.02,271882.0,14.816,14.8654,14.8018,14.8371,271882.0
2016-03-02 14:30:00,21.02,21.1,20.99,21.07,202657.0,14.8371,14.8936,14.816,14.8724,202657.0
2016-03-02 14:35:00,21.05,21.16,21.05,21.1,177733.0,14.8583,14.9359,14.8583,14.8936,177733.0
2016-03-02 14:40:00,21.1,21.17,21.09,21.17,86841.0,14.8936,14.943,14.8865,14.943,86841.0
2016-03-02 14:45:00,21.17,21.26,21.13,21.25,193573.0,14.943,15.0065,14.9148,14.9995,193573.0
2016-03-02 14:50:00,21.26,21.3,21.2,21.2,212828.0,15.0065,15.0348,14.9642,14.9642,212828.0
2016-03-02 14:55:00,21.21,21.21,21.13,21.15,141233.0,14.9712,14.9712,14.9148,14.9289,141233.0
2016-03-02 15:00:00,21.15,21.22,21.11,21.21,180125.0,14.9289,14.9783,14.9007,14.9712,180125.0
2016-03-02 15:05:00,21.21,21.23,21.15,21.19,199371.0,14.9712,14.9854,14.9289,14.9571,199371.0
2016-03-02 15:10:00,21.2,21.22,21.12,21.19,173966.0,14.9642,14.9783,14.9077,14.9571,173966.0
2016-03-02 15:15:00,21.2,21.21,21.15,21.18,125661.0,14.9642,14.9712,14.9289,14.9501,125661.0
2016-03-02 15:20:00,21.18,21.33,21.17,21.31,214812.0,14.9501,15.0559,14.943,15.0418,214812.0
2016-03-02 15:25:00,21.31,21.32,21.18,21.21,166452.0,15.0418,15.0489,14.9501,14.9712,166452.0
2016-03-02 15:30:00,21.22,21.24,21.17,21.22,218888.0,14.9783,14.9924,14.943,14.9783,218888.0
2016-03-02 15:35:00,21.23,21.25,21.17,21.24,230478.0,14.9854,14.9995,14.943,14.9924,230478.0
2016-03-02 15:40:00,21.24,21.41,21.23,21.4,312493.0,14.9924,15.1124,14.9854,15.1054,312493.0
2016-03-02 15:45:00,21.41,21.43,21.36,21.42,350487.0,15.1124,15.1265,15.0771,15.1195,350487.0
2016-03-02 15:50:00,21.42,21.52,21.4,21.52,598027.0,15.1195,15.1901,15.1054,15.1901,598027.0
2016-03-02 15:55:00,21.52,21.54,21.46,21.52,911761.0,15.1901,15.2042,15.1477,15.1901,911761.0
2016-03-03 09:30:00,21.39,21.54,21.19,21.52,377413.0,15.0983,15.2042,14.9571,15.1901,377413.0
2016-03-03 09:35:00,21.52,21.69,21.46,21.56,411204.0,15.1901,15.3101,15.1477,15.2183,411204.0
2016-03-03 09:40:00,21.57,21.89,21.41,21.48,404879.0,15.2253,15.4512,15.1124,15.1618,404879.0
2016-03-03 09:45:00,21.48,21.57,21.36,21.52,315482.0,15.1618,15.2253,15.0771,15.1901,315482.0
2016-03-03 09:50:00,21.52,21.99,21.51,21.97,215085.0,15.1901,15.5218,15.183,15.5077,215085.0
2016-03-03 09:55:00,21.97,22.01,21.77,21.87,259877.0,15.5077,15.5359,15.3665,15.4371,259877.0
2016-03-03 10:00:00,21.87,21.88,21.47,21.56,301572.0,15.4371,15.4442,15.1548,15.2183,301572.0
2016-03-03 10:05:00,21.57,21.82,21.5,21.79,274582.0,15.2253,15.4018,15.1759,15.3806,274582.0
2016-03-03 10:10:00,21.79,21.91,21.65,21.67,283105.0,15.3806,15.4653,15.2818,15.2959,283105.0
2016-03-03 10:15:00,21.66,21.9,21.65,21.85,193558.0,15.2889,15.4583,15.2818,15.423,193558.0
2016-03-03 10:20:00,21.84,21.93,21.82,21.91,203316.0,15.4159,15.4795,15.4018,15.4653,203316.0
2016-03-03 10:25:00,21.91,22.13,21.78,21.98,315428.0,15.4653,15.6206,15.3736,15.5148,315428.0
2016-03-03 10:30:00,21.98,22.17,21.97,22.05,265539.0,15.5148,15.6489,15.5077,15.5642,265539.0
2016-03-03 10:35:00,22.05,22.25,22.02,22.18,193601.0,15.5642,15.7053,15.543,15.6559,193601.0
2016-03-03 10:40:00,22.18,22.27,22.06,22.1,232499.0,15.6559,15.7194,15.5712,15.5995,232499.0
2016-03-03 10:45:00,22.1,22.39,22.03,22.3,289914.0,15.5995,15.8042,15.55,15.7406,289914.0
2016-03-03 10:50:00,22.3,22.44,22.28,22.43,228959.0,15.7406,15.8394,15.7265,15.8324,228959.0
2016-03-03 10:55:00,22.43,22.51,22.35,22.49,193658.0,15.8324,15.8889,15.7759,15.8747,193658.0
2016-03-03 11:00:00,22.5,22.5,22.38,22.46,196615.0,15.8818,15.8818,15.7971,15.8536,196615.0
2016-03-03 11:05:00,22.46,22.5,22.36,22.38,270007.0,15.8536,15.8818,15.783,15.7971,270007.0
2016-03-03 11:10:00,22.39,22.43,22.24,22.28,188895.0,15.8042,15.8324,15.6983,15.7265,188895.0
2016-03-03 11:15:00,22.28,22.33,22.12,22.14,241549.0,15.7265,15.7618,15.6136,15.6277,241549.0
2016-03-03 11:20:00,22.13,22.13,21.7,21.83,259622.0,15.6206,15.6206,15.3171,15.4089,259622.0
2016-03-03 11:25:00,21.83,22.01,21.76,21.77,271257.0,15.4089,15.5359,15.3595,15.3665,271257.0
2016-03-03 11:30:00,21.78,22.01,21.75,21.98,146272.0,15.3736,15.5359,15.3524,15.5148,146272.0
2016-03-03 11:35:00,21.98,22.01,21.85,22.0,153231.0,15.5148,15.5359,15.423,15.5289,153231.0
2016-03-03 11:40:00,22.01,22.05,21.9,21.91,169996.0,15.5359,15.5642,15.4583,15.4653,169996.0
2016-03-03 11:45:00,21.92,22.0,21.86,21.87,204223.0,15.4724,15.5289,15.43,15.4371,204223.0
2016-03-03 11:50:00,21.87,21.99,21.74,21.76,166698.0,15.4371,15.5218,15.3453,15.3595,166698.0
2016-03-03 11:55:00,21.76,21.78,21.63,21.73,305912.0,15.3595,15.3736,15.2677,15.3383,305912.0
2016-03-03 12:00:00,21.73,21.84,21.72,21.75,181160.0,15.3383,15.4159,15.3312,15.3524,181160.0
2016-03-03 12:05:00,21.75,21.78,21.59,21.76,142795.0,15.3524,15.3736,15.2395,15.3595,142795.0
2016-03-03 12:10:00,21.76,21.78,21.57,21.57,173739.0,15.3595,15.3736,15.2253,15.2253,173739.0
2016-03-03 12:15:00,21.57,21.63,21.53,21.56,132706.0,15.2253,15.2677,15.1971,15.2183,132706.0
2016-03-03 12:20:00,21.55,21.59,21.5,21.51,175101.0,15.2112,15.2395,15.1759,15.183,175101.0
2016-03-03 12:25:00,21.51,21.55,21.44,21.47,251647.0,15.183,15.2112,15.1336,15.1548,251647.0
2016-03-03 12:30:00,21.47,21.68,21.46,21.63,102840.0,15.1548,15.303,15.1477,15.2677,102840.0
2016-03-03 12:35:00,21.63,21.77,21.62,21.74,150014.0,15.2677,15.3665,15.2606,15.3453,150014.0
2016-03-03 12:40:00,21.73,21.82,21.72,21.78,95555.0,15.3383,15.4018,15.3312,15.3736,95555.0
2016-03-03 12:45:00,21.79,21.9,21.78,21.84,140617.0,15.3806,15.4583,15.3736,15.4159,140617.0
2016-03-03 12:50:00,21.84,22.0,21.84,21.99,78847.0,15.4159,15.5289,15.4159,15.5218,78847.0
2016-03-03 12:55:00,22.0,22.01,21.84,21.85,133943.0,15.5289,15.5359,15.4159,15.423,133943.0
2016-03-03 13:00:00,21.86,21.98,21.82,21.98,183807.0,15.43,15.5148,15.4018,15.5148,183807.0
2016-03-03 13:05:00,21.98,22.1,21.92,22.09,146050.0,15.5148,15.5995,15.4724,15.5924,146050.0
2016-03-03 13:10:00,22.1,22.17,22.03,22.05,162381.0,15.5995,15.6489,15.55,15.5642,162381.0
2016-03-03 13:15:00,22.05,22.11,21.89,21.91,147010.0,15.5642,15.6065,15.4512,15.4653,147010.0
2016-03-03 13:20:00,21.92,22.06,21.92,22.05,103056.0,15.4724,15.5712,15.4724,15.5642,103056.0
2016-03-03 13:25:00,22.05,22.07,21.85,21.91,102989.0,15.5642,15.5783,15.423,15.4653,102989.0
2016-03-03 13:30:00,21.92,22.01,21.88,21.92,79907.0,15.4724,15.5359,15.4442,15.4724,79907.0
2016-03-03 13:35:00,21.93,21.99,21.89,21.99,82236.0,15.4795,15.5218,15.4512,15.5218,82236.0
2016-03-03 13:40:00,21.99,22.02,21.93,22.0,102593.0,15.5218,15.543,15.4795,15.5289,102593.0
2016-03-03 13:45:00,22.01,22.1,22.0,22.05,84592.0,15.5359,15.5995,15.5289,15.5642,84592.0
2016-03-03 13:50:00,22.06,22.06,21.83,21.98,208199.0,15.5712,15.5712,15.4089,15.5148,208199.0
2016-03-03 13:55:00,21.99,22.05,21.97,22.05,110510.0,15.5218,15.5642,15.5077,15.5642,110510.0
2016-03-03 14:00:00,22.04,22.07,21.98,21.98,117247.0,15.5571,15.5783,15.5148,15.5148,117247.0
2016-03-03 14:05:00,21.98,21.99,21.88,21.9,134523.0,15.5148,15.5218,15.4442,15.4583,134523.0
2016-03-03 14:10:00,21.9,21.97,21.82,21.96,109182.0,15.4583,15.5077,15.4018,15.5006,109182.0
2016-03-03 14:15:00,21.96,22.01,21.92,21.98,88711.0,15.5006,15.5359,15.4724,15.5148,88711.0
2016-03-03 14:20:00,21.99,22.04,21.96,21.99,173158.0,15.5218,15.5571,15.5006,15.5218,173158.0
2016-03-03 14:25:00,22.0,22.11,21.98,22.02,177940.0,15.5289,15.6065,15.5148,15.543,177940.0
2016-03-03 14:30:00,22.02,22.12,22.01,22.12,128088.0,15.543,15.6136,15.5359,15.6136,128088.0
2016-03-03 14:35:00,22.11,22.12,22.05,22.09,123867.0,15.6065,15.6136,15.5642,15.5924,123867.0
2016-03-03 14:40:00,22.09,22.1,22.02,22.07,137666.0,15.5924,15.5995,15.543,15.5783,137666.0
2016-03-03 14:45:00,22.07,22.17,22.03,22.16,161541.0,15.5783,15.6489,15.55,15.6418,161541.0
2016-03-03 14:50:00,22.15,22.19,22.06,22.15,268914.0,15.6347,15.663,15.5712,15.6347,268914.0
2016-03-03 14:55:00,22.16,22.16,22.04,22.05,148903.0,15.6418,15.6418,15.5571,15.5642,148903.0
2016-03-03 15:00:00,22.04,22.12,21.99,22.1,319389.0,15.5571,15.6136,15.5218,15.5995,319389.0
2016-03-03 15:05:00,22.1,22.13,22.03,22.04,137723.0,15.5995,15.6206,15.55,15.5571,137723.0
2016-03-03 15:10:00,22.05,22.05,21.97,22.05,169230.0,15.5642,15.5642,15.5077,15.5642,169230.0
2016-03-03 15:15:00,22.04,22.09,22.02,22.07,166541.0,15.5571,15.5924,15.543,15.5783,166541.0
2016-03-03 15:20:00,22.06,22.15,22.04,22.13,170188.0,15.5712,15.6347,15.5571,15.6206,170188.0
2016-03-03 15:25:00,22.13,22.17,22.1,22.15,163377.0,15.6206,15.6489,15.5995,15.6347,163377.0
2016-03-03 15:30:00,22.16,22.17,22.09,22.09,248082.0,15.6418,15.6489,15.5924,15.5924,248082.0
2016-03-03 15:35:00,22.09,22.1,22.0,22.04,245639.0,15.5924,15.5995,15.5289,15.5571,245639.0
2016-03-03 15:40:00,22.04,22.05,21.91,21.98,323884.0,15.5571,15.5642,15.4653,15.5148,323884.0
2016-03-03 15:45:00,21.99,22.05,21.93,21.94,362865.0,15.5218,15.5642,15.4795,15.4865,362865.0
2016-03-03 15:50:00,21.94,21.94,21.9,21.93,379532.0,15.4865,15.4865,15.4583,15.4795,379532.0
2016-03-03 15:55:00,21.93,21.99,21.92,21.99,520117.0,15.4795,15.5218,15.4724,15.5218,520117.0
2016-03-04 09:30:00,22.51,22.82,22.25,22.27,389190.0,15.8889,16.1077,15.7053,15.7194,389190.0
2016-03-04 09:35:00,22.25,22.29,22.05,22.2,261167.0,15.7053,15.7336,15.5642,15.67,261167.0
2016-03-04 09:40:00,22.19,22.19,21.46,21.51,332285.0,15.663,15.663,15.1477,15.183,332285.0
2016-03-04 09:45:00,21.5,21.78,21.45,21.74,295983.0,15.1759,15.3736,15.1406,15.3453,295983.0
2016-03-04 09:50:00,21.74,22.02,21.68,21.76,288240.0,15.3453,15.543,15.303,15.3595,288240.0
2016-03-04 09:55:00,21.77,21.97,21.71,21.91,190775.0,15.3665,15.5077,15.3242,15.4653,190775.0
2016-03-04 10:00:00,21.92,22.0,21.77,21.94,174631.0,15.4724,15.5289,15.3665,15.4865,174631.0
2016-03-04 10:05:00,21.95,22.0,21.81,21.86,174393.0,15.4936,15.5289,15.3948,15.43,174393.0
2016-03-04 10:10:00,21.87,22.16,21.82,22.16,208398.0,15.4371,15.6418,15.4018,15.6418,208398.0
2016-03-04 10:15:00,22.17,22.28,22.16,22.25,251816.0,15.6489,15.7265,15.6418,15.7053,251816.0
2016-03-04 10:20:00,22.25,22.29,22.13,22.17,255843.0,15.7053,15.7336,15.6206,15.6489,255843.0
2016-03-04 10:25:00,22.17,22.21,22.04,22.12,136766.0,15.6489,15.6771,15.5571,15.6136,136766.0
2016-03-04 10:30:00,22.13,22.32,22.08,22.32,197563.0,15.6206,15.7547,15.5853,15.7547,197563.0
2016-03-04 10:35:00,22.32,22.36,22.16,22.21,133180.0,15.7547,15.783,15.6418,15.6771,133180.0
2016-03-04 10:40:00,22.21,22.36,22.18,22.35,182290.0,15.6771,15.783,15.6559,15.7759,182290.0
2016-03-04 10:45:00,22.34,22.44,22.25,22.41,235410.0,15.7689,15.8394,15.7053,15.8183,235410.0
2016-03-04 10:50:00,22.41,22.52,22.26,22.31,357142.0,15.8183,15.8959,15.7124,15.7477,357142.0
2016-03-04 10:55:00,22.32,22.47,22.31,22.47,271028.0,15.7547,15.8606,15.7477,15.8606,271028.0
2016-03-04 11:00:00,22.47,22.61,22.37,22.42,237716.0,15.8606,15.9594,15.79,15.8253,237716.0
2016-03-04 11:05:00,22.41,22.72,22.4,22.7,294805.0,15.8183,16.0371,15.8112,16.023,294805.0
2016-03-04 11:10:00,22.7,22.74,22.63,22.7,237814.0,16.023,16.0512,15.9736,16.023,237814.0
2016-03-04 11:15:00,22.7,23.14,22.69,23.14,568742.0,16.023,16.3335,16.0159,16.3335,568742.0
2016-03-04 11:20:00,23.13,23.16,22.93,23.02,314069.0,16.3265,16.3477,16.1853,16.2488,314069.0
2016-03-04 11:25:00,23.03,23.13,23.03,23.12,200306.0,16.2559,16.3265,16.2559,16.3194,200306.0
2016-03-04 11:30:00,23.13,23.45,23.11,23.45,301565.0,16.3265,16.5524,16.3124,16.5524,301565.0
2016-03-04 11:35:00,23.44,23.73,23.44,23.64,419333.0,16.5453,16.75,16.5453,16.6865,419333.0
2016-03-04 11:40:00,23.65,23.65,23.55,23.59,489498.0,16.6935,16.6935,16.6229,16.6512,489498.0
2016-03-04 11:45:00,23.59,23.64,23.56,23.64,255217.0,16.6512,16.6865,16.63,16.6865,255217.0
2016-03-04 11:50:00,23.64,23.77,23.61,23.76,188750.0,16.6865,16.7782,16.6653,16.7712,188750.0
2016-03-04 11:55:00,23.76,24.01,23.7,24.0,377856.0,16.7712,16.9476,16.7288,16.9406,377856.0
2016-03-04 12:00:00,24.01,24.04,23.81,23.99,265731.0,16.9476,16.9688,16.8065,16.9335,265731.0
2016-03-04 12:05:00,23.99,23.99,23.67,23.67,330009.0,16.9335,16.9335,16.7076,16.7076,330009.0
2016-03-04 12:10:00,23.68,23.83,23.61,23.65,277021.0,16.7147,16.8206,16.6653,16.6935,277021.0
2016-03-04 12:15:00,23.64,23.68,23.58,23.65,236140.0,16.6865,16.7147,16.6441,16.6935,236140.0
2016-03-04 12:20:00,23.65,23.75,23.53,23.57,289053.0,16.6935,16.7641,16.6088,16.6371,289053.0
2016-03-04 12:25:00,23.57,23.64,23.49,23.49,209583.0,16.6371,16.6865,16.5806,16.5806,209583.0
2016-03-04 12:30:00,23.5,23.7,23.49,23.7,187911.0,16.5877,16.7288,16.5806,16.7288,187911.0
2016-03-04 12:35:00,23.69,23.82,23.62,23.73,263117.0,16.7218,16.8135,16.6724,16.75,263117.0
2016-03-04 12:40:00,23.73,23.75,23.47,23.56,276424.0,16.75,16.7641,16.5665,16.63,276424.0
2016-03-04 12:45:00,23.56,23.59,23.48,23.58,107815.0,16.63,16.6512,16.5735,16.6441,107815.0
2016-03-04 12:50:00,23.58,23.72,23.49,23.63,193634.0,16.6441,16.7429,16.5806,16.6794,193634.0
2016-03-04 12:55:00,23.63,23.69,23.48,23.5,197420.0,16.6794,16.7218,16.5735,16.5877,197420.0
2016-03-04 13:00:00,23.5,23.6,23.48,23.52,183934.0,16.5877,16.6582,16.5735,16.6018,183934.0
2016-03-04 13:05:00,23.53,23.53,23.27,23.35,182213.0,16.6088,16.6088,16.4253,16.4818,182213.0
2016-03-04 13:10:00,23.34,23.44,23.3,23.39,273009.0,16.4747,16.5453,16.4465,16.51,273009.0
2016-03-04 13:15:00,23.39,23.46,23.33,23.45,162304.0,16.51,16.5594,16.4677,16.5524,162304.0
2016-03-04 13:20:00,23.45,23.66,23.4,23.66,164205.0,16.5524,16.7006,16.5171,16.7006,164205.0
2016-03-04 13:25:00,23.65,23.73,23.51,23.73,147310.0,16.6935,16.75,16.5947,16.75,147310.0
2016-03-04 13:30:00,23.73,23.74,23.56,23.63,251144.0,16.75,16.7571,16.63,16.6794,251144.0
2016-03-04 13:35:00,23.65,23.82,23.62,23.82,149968.0,16.6935,16.8135,16.6724,16.8135,149968.0
2016-03-04 13:40:00,23.82,23.84,23.66,23.66,193168.0,16.8135,16.8276,16.7006,16.7006,193168.0
2016-03-04 13:45:00,23.67,23.78,23.66,23.78,156915.0,16.7076,16.7853,16.7006,16.7853,156915.0
2016-03-04 13:50:00,23.78,23.92,23.78,23.91,117064.0,16.7853,16.8841,16.7853,16.8771,117064.0
2016-03-04 13:55:00,23.91,23.93,23.87,23.88,147737.0,16.8771,16.8912,16.8488,16.8559,147737.0
2016-03-04 14:00:00,23.87,23.88,23.76,23.8,258629.0,16.8488,16.8559,16.7712,16.7994,258629.0
2016-03-04 14:05:00,23.8,23.83,23.54,23.55,506886.0,16.7994,16.8206,16.6159,16.6229,506886.0
2016-03-04 14:10:00,23.54,23.58,23.39,23.41,189790.0,16.6159,16.6441,16.51,16.5241,189790.0
2016-03-04 14:15:00,23.41,23.63,23.37,23.39,188913.0,16.5241,16.6794,16.4959,16.51,188913.0
2016-03-04 14:20:00,23.39,23.47,23.33,23.44,170205.0,16.51,16.5665,16.4677,16.5453,170205.0
2016-03-04 14:25:00,23.44,23.45,23.25,23.37,225159.0,16.5453,16.5524,16.4112,16.4959,225159.0
2016-03-04 14:30:00,23.37,23.6,23.29,23.51,193038.0,16.4959,16.6582,16.4394,16.5947,193038.0
2016-03-04 14:35:00,23.52,23.52,23.28,23.3,132137.0,16.6018,16.6018,16.4324,16.4465,132137.0
2016-03-04 14:40:00,23.3,23.3,23.02,23.14,212861.0,16.4465,16.4465,16.2488,16.3335,212861.0
2016-03-04 14:45:00,23.14,23.14,22.84,22.87,214824.0,16.3335,16.3335,16.1218,16.143,214824.0
2016-03-04 14:50:00,22.88,22.92,22.71,22.75,165248.0,16.15,16.1783,16.03,16.0583,165248.0
2016-03-04 14:55:00,22.75,23.1,22.74,23.09,264195.0,16.0583,16.3053,16.0512,16.2983,264195.0
2016-03-04 15:00:00,23.09,23.14,22.88,22.88,199890.0,16.2983,16.3335,16.15,16.15,199890.0
2016-03-04 15:05:00,22.88,23.24,22.88,23.2,266134.0,16.15,16.4041,16.15,16.3759,266134.0
2016-03-04 15:10:00,23.21,23.21,23.09,23.18,251468.0,16.383,16.383,16.2983,16.3618,251468.0
2016-03-04 15:15:00,23.18,23.33,23.16,23.32,183889.0,16.3618,16.4677,16.3477,16.4606,183889.0
2016-03-04 15:20:00,23.33,23.33,23.24,23.31,195968.0,16.4677,16.4677,16.4041,16.4535,195968.0
2016-03-04 15:25:00,23.31,23.34,23.17,23.26,236708.0,16.4535,16.4747,16.3547,16.4182,236708.0
2016-03-04 15:30:00,23.25,23.33,23.19,23.22,254031.0,16.4112,16.4677,16.3688,16.39,254031.0
2016-03-04 15:35:00,23.23,23.27,23.17,23.21,262667.0,16.3971,16.4253,16.3547,16.383,262667.0
2016-03-04 15:40:00,23.21,23.33,23.2,23.3,318635.0,16.383,16.4677,16.3759,16.4465,318635.0
2016-03-04 15:45:00,23.31,23.33,23.15,23.16,408897.0,16.4535,16.4677,16.3406,16.3477,408897.0
2016-03-04 15:50:00,23.16,23.22,23.14,23.22,448723.0,16.3477,16.39,16.3335,16.39,448723.0
2016-03-04 15:55:00,23.21,23.33,23.21,23.31,792482.0,16.383,16.4677,16.383,16.4535,792482.0
2016-03-07 09:30:00,23.3,23.96,23.29,23.87,450905.0,16.4465,16.9123,16.4394,16.8488,450905.0
2016-03-07 09:35:00,23.85,24.34,23.82,24.21,776065.0,16.8347,17.1806,16.8135,17.0888,776065.0
2016-03-07 09:40:00,24.21,24.29,23.76,23.92,542578.0,17.0888,17.1453,16.7712,16.8841,542578.0
2016-03-07 09:45:00,23.93,24.48,23.87,24.31,372268.0,16.8912,17.2794,16.8488,17.1594,372268.0
2016-03-07 09:50:00,24.3,24.46,23.82,23.82,543039.0,17.1523,17.2653,16.8135,16.8135,543039.0
2016-03-07 09:55:00,23.81,24.07,23.65,23.94,405256.0,16.8065,16.99,16.6935,16.8982,405256.0
2016-03-07 10:00:00,23.96,23.96,23.55,23.9,476089.0,16.9123,16.9123,16.6229,16.87,476089.0
2016-03-07 10:05:00,23.93,24.38,23.86,24.31,308191.0,16.8912,17.2088,16.8418,17.1594,308191.0
2016-03-07 10:10:00,24.3,24.62,24.12,24.53,392838.0,17.1523,17.3782,17.0253,17.3147,392838.0
2016-03-07 10:15:00,24.53,24.65,24.44,24.51,298639.0,17.3147,17.3994,17.2512,17.3006,298639.0
2016-03-07 10:20:00,24.5,24.52,24.23,24.23,279595.0,17.2935,17.3076,17.1029,17.1029,279595.0
2016-03-07 10:25:00,24.22,24.31,24.1,24.23,226542.0,17.0959,17.1594,17.0112,17.1029,226542.0
2016-03-07 10:30:00,24.23,24.55,24.19,24.51,369721.0,17.1029,17.3288,17.0747,17.3006,369721.0
2016-03-07 10:35:00,24.5,24.63,24.44,24.56,354262.0,17.2935,17.3853,17.2512,17.3359,354262.0
2016-03-07 10:40:00,24.56,24.66,24.42,24.5,480765.0,17.3359,17.4064,17.237,17.2935,480765.0
2016-03-07 10:45:00,24.49,24.55,24.19,24.21,335149.0,17.2865,17.3288,17.0747,17.0888,335149.0
2016-03-07 10:50:00,24.2,24.35,24.1,24.34,248404.0,17.0818,17.1876,17.0112,17.1806,248404.0
2016-03-07 10:55:00,24.35,24.5,24.27,24.43,192056.0,17.1876,17.2935,17.1312,17.2441,192056.0
2016-03-07 11:00:00,24.43,24.58,24.4,24.47,274553.0,17.2441,17.35,17.2229,17.2723,274553.0
2016-03-07 11:05:00,24.47,24.68,24.44,24.68,215234.0,17.2723,17.4206,17.2512,17.4206,215234.0
2016-03-07 11:10:00,24.69,24.72,24.45,24.47,199997.0,17.4276,17.4488,17.2582,17.2723,199997.0
2016-03-07 11:15:00,24.48,24.48,24.22,24.32,607635.0,17.2794,17.2794,17.0959,17.1665,607635.0
2016-03-07 11:20:00,24.31,24.47,24.25,24.34,284225.0,17.1594,17.2723,17.117,17.1806,284225.0
2016-03-07 11:25:00,24.34,24.37,24.19,24.21,252000.0,17.1806,17.2018,17.0747,17.0888,252000.0
2016-03-07 11:30:00,24.21,24.38,24.2,24.3,205677.0,17.0888,17.2088,17.0818,17.1523,205677.0
2016-03-07 11:35:00,24.3,24.34,24.2,24.29,233630.0,17.1523,17.1806,17.0818,17.1453,233630.0
2016-03-07 11:40:00,24.28,24.3,24.19,24.2,165471.0,17.1382,17.1523,17.0747,17.0818,165471.0
2016-03-07 11:45:00,24.2,24.27,24.19,24.21,326290.0,17.0818,17.1312,17.0747,17.0888,326290.0
2016-03-07 11:50:00,24.21,24.43,24.2,24.41,129688.0,17.0888,17.2441,17.0818,17.23,129688.0
2016-03-07 11:55:00,24.4,24.41,24.2,24.3,146576.0,17.2229,17.23,17.0818,17.1523,146576.0
2016-03-07 12:00:00,24.31,24.34,24.22,24.29,95883.0,17.1594,17.1806,17.0959,17.1453,95883.0
2016-03-07 12:05:00,24.29,24.38,24.26,24.31,103969.0,17.1453,17.2088,17.1241,17.1594,103969.0
2016-03-07 12:10:00,24.32,24.34,24.18,24.25,173422.0,17.1665,17.1806,17.0676,17.117,173422.0
2016-03-07 12:15:00,24.25,24.31,24.19,24.21,243856.0,17.117,17.1594,17.0747,17.0888,243856.0
2016-03-07 12:20:00,24.2,24.29,24.18,24.21,189268.0,17.0818,17.1453,17.0676,17.0888,189268.0
2016-03-07 12:25:00,24.24,24.28,24.2,24.27,84517.0,17.11,17.1382,17.0818,17.1312,84517.0
2016-03-07 12:30:00,24.28,24.31,24.24,24.27,142995.0,17.1382,17.1594,17.11,17.1312,142995.0
2016-03-07 12:35:00,24.27,24.3,24.14,24.18,171240.0,17.1312,17.1523,17.0394,17.0676,171240.0
2016-03-07 12:40:00,24.17,24.31,24.17,24.29,122718.0,17.0606,17.1594,17.0606,17.1453,122718.0
2016-03-07 12:45:00,24.29,24.3,24.13,24.2,130953.0,17.1453,17.1523,17.0323,17.0818,130953.0
2016-03-07 12:50:00,24.2,24.23,24.1,24.11,103142.0,17.0818,17.1029,17.0112,17.0182,103142.0
2016-03-07 12:55:00,24.11,24.3,24.1,24.24,122850.0,17.0182,17.1523,17.0112,17.11,122850.0
2016-03-07 13:00:00,24.25,24.3,24.19,24.29,151580.0,17.117,17.1523,17.0747,17.1453,151580.0
2016-03-07 13:05:00,24.29,24.3,24.2,24.27,275603.0,17.1453,17.1523,17.0818,17.1312,275603.0
2016-03-07 13:10:00,24.26,24.3,24.1,24.11,164287.0,17.1241,17.1523,17.0112,17.0182,164287.0
2016-03-07 13:15:00,24.11,24.15,24.03,24.08,144630.0,17.0182,17.0465,16.9618,16.9971,144630.0
2016-03-07 13:20:00,24.09,24.12,24.02,24.11,146445.0,17.0041,17.0253,16.9547,17.0182,146445.0
2016-03-07 13:25:00,24.12,24.2,24.09,24.1,112861.0,17.0253,17.0818,17.0041,17.0112,112861.0
2016-03-07 13:30:00,24.1,24.12,24.02,24.12,123004.0,17.0112,17.0253,16.9547,17.0253,123004.0
2016-03-07 13:35:00,24.13,24.14,24.07,24.08,106495.0,17.0323,17.0394,16.99,16.9971,106495.0
2016-03-07 13:40:00,24.07,24.13,24.06,24.09,112696.0,16.99,17.0323,16.9829,17.0041,112696.0
2016-03-07 13:45:00,24.1,24.16,24.09,24.14,156875.0,17.0112,17.0535,17.0041,17.0394,156875.0
2016-03-07 13:50:00,24.14,24.25,24.14,24.23,116492.0,17.0394,17.117,17.0394,17.1029,116492.0
2016-03-07 13:55:00,24.23,24.29,24.14,24.14,141210.0,17.1029,17.1453,17.0394,17.0394,141210.0
2016-03-07 14:00:00,24.14,24.22,24.08,24.1,244159.0,17.0394,17.0959,16.9971,17.0112,244159.0
2016-03-07 14:05:00,24.11,24.24,24.07,24.07,198842.0,17.0182,17.11,16.99,16.99,198842.0
2016-03-07 14:10:00,24.07,24.21,24.06,24.2,88648.0,16.99,17.0888,16.9829,17.0818,88648.0
2016-03-07 14:15:00,24.19,24.2,24.0,24.0,170351.0,17.0747,17.0818,16.9406,16.9406,170351.0
2016-03-07 14:20:00,24.01,24.08,23.92,23.93,208391.0,16.9476,16.9971,16.8841,16.8912,208391.0
2016-03-07 14:25:00,23.93,24.01,23.82,23.9,209760.0,16.8912,16.9476,16.8135,16.87,209760.0
2016-03-07 14:30:00,23.9,23.95,23.77,23.91,194801.0,16.87,16.9053,16.7782,16.8771,194801.0
2016-03-07 14:35:00,23.9,23.95,23.86,23.95,498710.0,16.87,16.9053,16.8418,16.9053,498710.0
2016-03-07 14:40:00,23.95,23.99,23.9,23.95,138755.0,16.9053,16.9335,16.87,16.9053,138755.0
2016-03-07 14:45:00,23.95,24.05,23.9,24.05,149472.0,16.9053,16.9759,16.87,16.9759,149472.0
2016-03-07 14:50:00,24.04,24.1,24.01,24.08,290022.0,16.9688,17.0112,16.9476,16.9971,290022.0
2016-03-07 14:55:00,24.08,24.2,24.08,24.14,104481.0,16.9971,17.0818,16.9971,17.0394,104481.0
2016-03-07 15:00:00,24.14,24.16,24.09,24.1,99229.0,17.0394,17.0535,17.0041,17.0112,99229.0
2016-03-07 15:05:00,24.1,24.16,23.99,24.15,195207.0,17.0112,17.0535,16.9335,17.0465,195207.0
2016-03-07 15:10:00,24.15,24.21,24.11,24.16,221559.0,17.0465,17.0888,17.0182,17.0535,221559.0
2016-03-07 15:15:00,24.16,24.19,24.06,24.13,142217.0,17.0535,17.0747,16.9829,17.0323,142217.0
2016-03-07 15:20:00,24.13,24.13,23.96,24.1,185731.0,17.0323,17.0323,16.9123,17.0112,185731.0
2016-03-07 15:25:00,24.1,24.1,23.9,23.93,213807.0,17.0112,17.0112,16.87,16.8912,213807.0
2016-03-07 15:30:00,23.93,23.98,23.89,23.89,494385.0,16.8912,16.9265,16.8629,16.8629,494385.0
2016-03-07 15:35:00,23.89,23.94,23.8,23.9,425187.0,16.8629,16.8982,16.7994,16.87,425187.0
2016-03-07 15:40:00,23.9,23.98,23.86,23.96,357278.0,16.87,16.9265,16.8418,16.9123,357278.0
2016-03-07 15:45:00,23.96,24.0,23.94,23.96,290622.0,16.9123,16.9406,16.8982,16.9123,290622.0
2016-03-07 15:50:00,23.97,24.08,23.96,24.08,494980.0,16.9194,16.9971,16.9123,16.9971,494980.0
2016-03-07 15:55:00,24.07,24.2,24.07,24.19,937695.0,16.99,17.0818,16.99,17.0747,937695.0
2016-03-08 09:30:00,23.91,23.91,23.26,23.47,462735.0,16.8771,16.8771,16.4182,16.5665,462735.0
2016-03-08 09:35:00,23.47,23.78,23.32,23.32,265437.0,16.5665,16.7853,16.4606,16.4606,265437.0
2016-03-08 09:40:00,23.33,23.48,22.7,22.83,406108.0,16.4677,16.5735,16.023,16.1147,406108.0
2016-03-08 09:45:00,22.87,22.95,22.64,22.87,311397.0,16.143,16.1994,15.9806,16.143,311397.0
2016-03-08 09:50:00,22.86,23.16,22.81,23.03,199086.0,16.1359,16.3477,16.1006,16.2559,199086.0
2016-03-08 09:55:00,23.04,23.06,22.69,22.71,314880.0,16.263,16.2771,16.0159,16.03,314880.0
2016-03-08 10:00:00,22.7,22.7,22.53,22.63,604040.0,16.023,16.023,15.903,15.9736,604040.0
2016-03-08 10:05:00,22.61,22.8,22.48,22.49,395204.0,15.9594,16.0936,15.8677,15.8747,395204.0
2016-03-08 10:10:00,22.48,22.59,22.42,22.45,230158.0,15.8677,15.9453,15.8253,15.8465,230158.0
2016-03-08 10:15:00,22.45,22.51,22.31,22.35,201994.0,15.8465,15.8889,15.7477,15.7759,201994.0
2016-03-08 10:20:00,22.35,22.58,22.32,22.49,346216.0,15.7759,15.9383,15.7547,15.8747,346216.0
2016-03-08 10:25:00,22.48,22.48,22.27,22.34,289608.0,15.8677,15.8677,15.7194,15.7689,289608.0
2016-03-08 10:30:00,22.33,22.42,22.25,22.41,185109.0,15.7618,15.8253,15.7053,15.8183,185109.0
2016-03-08 10:35:00,22.4,22.41,22.18,22.21,150428.0,15.8112,15.8183,15.6559,15.6771,150428.0
2016-03-08 10:40:00,22.22,22.28,22.19,22.24,172877.0,15.6842,15.7265,15.663,15.6983,172877.0
2016-03-08 10:45:00,22.24,22.24,22.05,22.05,167596.0,15.6983,15.6983,15.5642,15.5642,167596.0
2016-03-08 10:50:00,22.06,22.09,21.9,21.91,204774.0,15.5712,15.5924,15.4583,15.4653,204774.0
2016-03-08 10:55:00,21.9,22.05,21.86,22.02,475591.0,15.4583,15.5642,15.43,15.543,475591.0
2016-03-08 11:00:00,22.04,22.4,22.03,22.38,228807.0,15.5571,15.8112,15.55,15.7971,228807.0
2016-03-08 11:05:00,22.38,22.59,22.35,22.41,282821.0,15.7971,15.9453,15.7759,15.8183,282821.0
2016-03-08 11:10:00,22.4,22.43,22.17,22.17,126846.0,15.8112,15.8324,15.6489,15.6489,126846.0
2016-03-08 11:15:00,22.17,22.61,22.17,22.35,133103.0,15.6489,15.9594,15.6489,15.7759,133103.0
2016-03-08 11:20:00,22.34,22.4,22.24,22.27,118671.0,15.7689,15.8112,15.6983,15.7194,118671.0
2016-03-08 11:25:00,22.28,22.59,22.28,22.47,109356.0,15.7265,15.9453,15.7265,15.8606,109356.0
2016-03-08 11:30:00,22.47,22.59,22.44,22.44,117756.0,15.8606,15.9453,15.8394,15.8394,117756.0
2016-03-08 11:35:00,22.44,22.44,22.2,22.23,120315.0,15.8394,15.8394,15.67,15.6912,120315.0
2016-03-08 11:40:00,22.23,22.38,22.11,22.22,141651.0,15.6912,15.7971,15.6065,15.6842,141651.0
2016-03-08 11:45:00,22.22,22.31,22.11,22.15,95084.0,15.6842,15.7477,15.6065,15.6347,95084.0
2016-03-08 11:50:00,22.14,22.38,22.14,22.31,105517.0,15.6277,15.7971,15.6277,15.7477,105517.0
2016-03-08 11:55:00,22.31,22.39,22.26,22.29,142325.0,15.7477,15.8042,15.7124,15.7336,142325.0
2016-03-08 12:00:00,22.29,22.35,22.25,22.25,121601.0,15.7336,15.7759,15.7053,15.7053,121601.0
2016-03-08 12:05:00,22.26,22.35,22.24,22.27,117817.0,15.7124,15.7759,15.6983,15.7194,117817.0
2016-03-08 12:10:00,22.28,22.39,22.24,22.26,174992.0,15.7265,15.8042,15.6983,15.7124,174992.0
2016-03-08 12:15:00,22.26,22.29,22.18,22.29,96387.0,15.7124,15.7336,15.6559,15.7336,96387.0
2016-03-08 12:20:00,22.3,22.36,22.23,22.28,138411.0,15.7406,15.783,15.6912,15.7265,138411.0
2016-03-08 12:25:00,22.27,22.37,22.27,22.33,96967.0,15.7194,15.79,15.7194,15.7618,96967.0
2016-03-08 12:30:00,22.33,22.41,22.26,22.28,199247.0,15.7618,15.8183,15.7124,15.7265,199247.0
2016-03-08 12:35:00,22.27,22.36,22.24,22.29,103831.0,15.7194,15.783,15.6983,15.7336,103831.0
2016-03-08 12:40:00,22.29,22.3,22.19,22.21,134203.0,15.7336,15.7406,15.663,15.6771,134203.0
2016-03-08 12:45:00,22.21,22.23,22.1,22.19,112399.0,15.6771,15.6912,15.5995,15.663,112399.0
2016-03-08 12:50:00,22.19,22.23,22.04,22.07,70172.0,15.663,15.6912,15.5571,15.5783,70172.0
2016-03-08 12:55:00,22.08,22.18,22.07,22.14,60939.0,15.5853,15.6559,15.5783,15.6277,60939.0
2016-03-08 13:00:00,22.15,22.15,22.05,22.07,76605.0,15.6347,15.6347,15.5642,15.5783,76605.0
2016-03-08 13:05:00,22.08,22.12,22.01,22.05,85109.0,15.5853,15.6136,15.5359,15.5642,85109.0
2016-03-08 13:10:00,22.05,22.06,21.92,21.93,157169.0,15.5642,15.5712,15.4724,15.4795,157169.0
2016-03-08 13:15:00,21.93,22.14,21.92,22.05,103395.0,15.4795,15.6277,15.4724,15.5642,103395.0
2016-03-08 13:20:00,22.04,22.19,22.02,22.18,65732.0,15.5571,15.663,15.543,15.6559,65732.0
2016-03-08 13:25:00,22.19,22.22,22.04,22.07,97862.0,15.663,15.6842,15.5571,15.5783,97862.0
2016-03-08 13:30:00,22.07,22.11,22.01,22.11,60926.0,15.5783,15.6065,15.5359,15.6065,60926.0
2016-03-08 13:35:00,22.12,22.3,22.12,22.26,89563.0,15.6136,15.7406,15.6136,15.7124,89563.0
2016-03-08 13:40:00,22.27,22.29,22.18,22.25,96314.0,15.7194,15.7336,15.6559,15.7053,96314.0
2016-03-08 13:45:00,22.25,22.33,22.18,22.18,85550.0,15.7053,15.7618,15.6559,15.6559,85550.0
2016-03-08 13:50:00,22.19,22.22,22.1,22.11,77180.0,15.663,15.6842,15.5995,15.6065,77180.0
2016-03-08 13:55:00,22.12,22.23,22.09,22.14,135734.0,15.6136,15.6912,15.5924,15.6277,135734.0
2016-03-08 14:00:00,22.13,22.17,22.06,22.14,90207.0,15.6206,15.6489,15.5712,15.6277,90207.0
2016-03-08 14:05:00,22.13,22.18,22.09,22.1,81797.0,15.6206,15.6559,15.5924,15.5995,81797.0
2016-03-08 14:10:00,22.09,22.19,22.07,22.14,97647.0,15.5924,15.663,15.5783,15.6277,97647.0
2016-03-08 14:15:00,22.14,22.16,22.06,22.09,89081.0,15.6277,15.6418,15.5712,15.5924,89081.0
2016-03-08 14:20:00,22.1,22.2,22.06,22.07,94111.0,15.5995,15.67,15.5712,15.5783,94111.0
2016-03-08 14:25:00,22.08,22.16,22.01,22.02,136237.0,15.5853,15.6418,15.5359,15.543,136237.0
2016-03-08 14:30:00,22.01,22.08,21.97,21.98,125434.0,15.5359,15.5853,15.5077,15.5148,125434.0
2016-03-08 14:35:00,21.98,22.0,21.86,21.9,154643.0,15.5148,15.5289,15.43,15.4583,154643.0
2016-03-08 14:40:00,21.89,21.98,21.86,21.96,117388.0,15.4512,15.5148,15.43,15.5006,117388.0
2016-03-08 14:45:00,21.96,21.98,21.83,21.84,126755.0,15.5006,15.5148,15.4089,15.4159,126755.0
2016-03-08 14:50:00,21.84,21.85,21.77,21.79,158025.0,15.4159,15.423,15.3665,15.3806,158025.0
2016-03-08 14:55:00,21.78,21.88,21.78,21.85,93996.0,15.3736,15.4442,15.3736,15.423,93996.0
2016-03-08 15:00:00,21.85,21.85,21.77,21.78,98214.0,15.423,15.423,15.3665,15.3736,98214.0
2016-03-08 15:05:00,21.77,21.78,21.66,21.71,225189.0,15.3665,15.3736,15.2889,15.3242,225189.0
2016-03-08 15:10:00,21.72,21.73,21.58,21.59,248098.0,15.3312,15.3383,15.2324,15.2395,248098.0
2016-03-08 15:15:00,21.58,21.6,21.51,21.52,194738.0,15.2324,15.2465,15.183,15.1901,194738.0
2016-03-08 15:20:00,21.51,21.59,21.47,21.59,390941.0,15.183,15.2395,15.1548,15.2395,390941.0
2016-03-08 15:25:00,21.59,21.62,21.56,21.56,145198.0,15.2395,15.2606,15.2183,15.2183,145198.0
2016-03-08 15:30:00,21.57,21.65,21.52,21.58,245866.0,15.2253,15.2818,15.1901,15.2324,245866.0
2016-03-08 15:35:00,21.58,21.59,21.53,21.53,241951.0,15.2324,15.2395,15.1971,15.1971,241951.0
2016-03-08 15:40:00,21.53,21.55,21.5,21.51,340189.0,15.1971,15.2112,15.1759,15.183,340189.0
2016-03-08 15:45:00,21.51,21.54,21.5,21.5,293013.0,15.183,15.2042,15.1759,15.1759,293013.0
2016-03-08 15:50:00,21.51,21.52,21.47,21.48,308580.0,15.183,15.1901,15.1548,15.1618,308580.0
2016-03-08 15:55:00,21.47,21.48,21.44,21.46,700916.0,15.1548,15.1618,15.1336,15.1477,700916.0
2016-03-09 09:30:00,22.07,22.17,21.99,22.04,302855.0,15.5783,15.6489,15.5218,15.5571,302855.0
2016-03-09 09:35:00,22.03,22.04,21.76,21.77,241351.0,15.55,15.5571,15.3595,15.3665,241351.0
2016-03-09 09:40:00,21.77,21.96,21.73,21.77,251647.0,15.3665,15.5006,15.3383,15.3665,251647.0
2016-03-09 09:45:00,21.76,21.77,21.55,21.62,224106.0,15.3595,15.3665,15.2112,15.2606,224106.0
2016-03-09 09:50:00,21.63,21.71,21.5,21.71,199777.0,15.2677,15.3242,15.1759,15.3242,199777.0
2016-03-09 09:55:00,21.71,21.96,21.71,21.95,155357.0,15.3242,15.5006,15.3242,15.4936,155357.0
2016-03-09 10:00:00,21.96,22.0,21.7,21.75,241880.0,15.5006,15.5289,15.3171,15.3524,241880.0
2016-03-09 10:05:00,21.75,21.83,21.56,21.6,205048.0,15.3524,15.4089,15.2183,15.2465,205048.0
2016-03-09 10:10:00,21.59,21.68,21.56,21.64,241504.0,15.2395,15.303,15.2183,15.2748,241504.0
2016-03-09 10:15:00,21.64,21.9,21.63,21.72,129924.0,15.2748,15.4583,15.2677,15.3312,129924.0
2016-03-09 10:20:00,21.73,21.74,21.55,21.59,157641.0,15.3383,15.3453,15.2112,15.2395,157641.0
2016-03-09 10:25:00,21.6,21.74,21.58,21.65,188691.0,15.2465,15.3453,15.2324,15.2818,188691.0
2016-03-09 10:30:00,21.66,22.19,21.65,22.07,370755.0,15.2889,15.663,15.2818,15.5783,370755.0
2016-03-09 10:35:00,22.08,22.37,22.07,22.23,182730.0,15.5853,15.79,15.5783,15.6912,182730.0
2016-03-09 10:40:00,22.24,22.3,22.16,22.23,177968.0,15.6983,15.7406,15.6418,15.6912,177968.0
2016-03-09 10:45:00,22.24,22.5,22.22,22.5,236089.0,15.6983,15.8818,15.6842,15.8818,236089.0
2016-03-09 10:50:00,22.49,22.5,22.0,22.01,246216.0,15.8747,15.8818,15.5289,15.5359,246216.0
2016-03-09 10:55:00,22.0,22.25,21.96,22.25,111839.0,15.5289,15.7053,15.5006,15.7053,111839.0
2016-03-09 11:00:00,22.26,22.47,22.26,22.44,136950.0,15.7124,15.8606,15.7124,15.8394,136950.0
2016-03-09 11:05:00,22.45,22.51,22.32,22.42,317449.0,15.8465,15.8889,15.7547,15.8253,317449.0
2016-03-09 11:10:00,22.43,22.51,22.43,22.5,207662.0,15.8324,15.8889,15.8324,15.8818,207662.0
2016-03-09 11:15:00,22.49,22.57,22.47,22.57,155996.0,15.8747,15.9312,15.8606,15.9312,155996.0
2016-03-09 11:20:00,22.58,22.75,22.53,22.75,169120.0,15.9383,16.0583,15.903,16.0583,169120.0
2016-03-09 11:25:00,22.75,22.94,22.74,22.84,182660.0,16.0583,16.1924,16.0512,16.1218,182660.0
2016-03-09 11:30:00,22.84,22.91,22.79,22.85,129342.0,16.1218,16.1712,16.0865,16.1288,129342.0
2016-03-09 11:35:00,22.85,22.91,22.78,22.89,109103.0,16.1288,16.1712,16.0794,16.1571,109103.0
2016-03-09 11:40:00,22.89,22.92,22.76,22.85,112457.0,16.1571,16.1783,16.0653,16.1288,112457.0
2016-03-09 11:45:00,22.85,22.98,22.8,22.98,159156.0,16.1288,16.2206,16.0936,16.2206,159156.0
2016-03-09 11:50:00,22.98,23.05,22.94,23.05,147131.0,16.2206,16.27,16.1924,16.27,147131.0
2016-03-09 11:55:00,23.05,23.19,23.02,23.16,128498.0,16.27,16.3688,16.2488,16.3477,128498.0
2016-03-09 12:00:00,23.17,23.18,23.01,23.05,143205.0,16.3547,16.3618,16.2418,16.27,143205.0
2016-03-09 12:05:00,23.05,23.05,22.92,22.99,107669.0,16.27,16.27,16.1783,16.2277,107669.0
2016-03-09 12:10:00,22.99,23.14,22.99,23.12,112583.0,16.2277,16.3335,16.2277,16.3194,112583.0
2016-03-09 12:15:00,23.12,23.2,23.07,23.2,188881.0,16.3194,16.3759,16.2841,16.3759,188881.0
2016-03-09 12:20:00,23.2,23.23,23.15,23.2,142981.0,16.3759,16.3971,16.3406,16.3759,142981.0
2016-03-09 12:25:00,23.19,23.42,23.19,23.39,195834.0,16.3688,16.5312,16.3688,16.51,195834.0
2016-03-09 12:30:00,23.4,23.44,23.35,23.43,148156.0,16.5171,16.5453,16.4818,16.5382,148156.0
2016-03-09 12:35:00,23.43,23.43,23.22,23.32,182677.0,16.5382,16.5382,16.39,16.4606,182677.0
2016-03-09 12:40:00,23.33,23.34,23.23,23.28,231440.0,16.4677,16.4747,16.3971,16.4324,231440.0
2016-03-09 12:45:00,23.28,23.29,23.11,23.14,164012.0,16.4324,16.4394,16.3124,16.3335,164012.0
2016-03-09 12:50:00,23.14,23.38,23.12,23.25,441765.0,16.3335,16.503,16.3194,16.4112,441765.0
2016-03-09 12:55:00,23.27,23.31,23.22,23.24,202643.0,16.4253,16.4535,16.39,16.4041,202643.0
2016-03-09 13:00:00,23.25,23.25,23.14,23.17,131841.0,16.4112,16.4112,16.3335,16.3547,131841.0
2016-03-09 13:05:00,23.18,23.19,23.1,23.11,97927.0,16.3618,16.3688,16.3053,16.3124,97927.0
2016-03-09 13:10:00,23.1,23.2,23.1,23.19,114390.0,16.3053,16.3759,16.3053,16.3688,114390.0
2016-03-09 13:15:00,23.19,23.19,23.05,23.05,85529.0,16.3688,16.3688,16.27,16.27,85529.0
2016-03-09 13:20:00,23.05,23.06,22.95,22.99,130662.0,16.27,16.2771,16.1994,16.2277,130662.0
2016-03-09 13:25:00,23.01,23.05,23.0,23.05,91762.0,16.2418,16.27,16.2347,16.27,91762.0
2016-03-09 13:30:00,23.04,23.12,23.01,23.02,116698.0,16.263,16.3194,16.2418,16.2488,116698.0
2016-03-09 13:35:00,23.01,23.06,22.98,23.01,92140.0,16.2418,16.2771,16.2206,16.2418,92140.0
2016-03-09 13:40:00,23.02,23.02,22.94,22.95,90483.0,16.2488,16.2488,16.1924,16.1994,90483.0
2016-03-09 13:45:00,22.94,23.02,22.87,23.0,116440.0,16.1924,16.2488,16.143,16.2347,116440.0
2016-03-09 13:50:00,23.0,23.01,22.86,22.94,105635.0,16.2347,16.2418,16.1359,16.1924,105635.0
2016-03-09 13:55:00,22.94,23.04,22.87,23.02,114243.0,16.1924,16.263,16.143,16.2488,114243.0
2016-03-09 14:00:00,23.02,23.08,22.98,23.08,264345.0,16.2488,16.2912,16.2206,16.2912,264345.0
2016-03-09 14:05:00,23.08,23.08,23.03,23.08,185036.0,16.2912,16.2912,16.2559,16.2912,185036.0
2016-03-09 14:10:00,23.08,23.08,22.91,22.91,144671.0,16.2912,16.2912,16.1712,16.1712,144671.0
2016-03-09 14:15:00,22.91,23.0,22.89,22.98,98846.0,16.1712,16.2347,16.1571,16.2206,98846.0
2016-03-09 14:20:00,22.98,22.98,22.85,22.89,103035.0,16.2206,16.2206,16.1288,16.1571,103035.0
2016-03-09 14:25:00,22.89,23.03,22.88,23.0,121573.0,16.1571,16.2559,16.15,16.2347,121573.0
2016-03-09 14:30:00,23.01,23.01,22.88,22.89,84782.0,16.2418,16.2418,16.15,16.1571,84782.0
2016-03-09 14:35:00,22.89,22.91,22.84,22.87,99930.0,16.1571,16.1712,16.1218,16.143,99930.0
2016-03-09 14:40:00,22.87,22.88,22.84,22.86,85167.0,16.143,16.15,16.1218,16.1359,85167.0
2016-03-09 14:45:00,22.87,22.95,22.86,22.95,76504.0,16.143,16.1994,16.1359,16.1994,76504.0
2016-03-09 14:50:00,22.95,22.96,22.92,22.93,117820.0,16.1994,16.2065,16.1783,16.1853,117820.0
2016-03-09 14:55:00,22.93,22.93,22.82,22.85,106698.0,16.1853,16.1853,16.1077,16.1288,106698.0
2016-03-09 15:00:00,22.85,22.9,22.83,22.9,110555.0,16.1288,16.1641,16.1147,16.1641,110555.0
2016-03-09 15:05:00,22.9,22.92,22.86,22.87,96539.0,16.1641,16.1783,16.1359,16.143,96539.0
2016-03-09 15:10:00,22.87,22.88,22.85,22.87,93023.0,16.143,16.15,16.1288,16.143,93023.0
2016-03-09 15:15:00,22.87,22.91,22.86,22.91,144217.0,16.143,16.1712,16.1359,16.1712,144217.0
2016-03-09 15:20:00,22.91,22.95,22.88,22.91,161232.0,16.1712,16.1994,16.15,16.1712,161232.0
2016-03-09 15:25:00,22.91,22.91,22.85,22.86,94855.0,16.1712,16.1712,16.1288,16.1359,94855.0
2016-03-09 15:30:00,22.85,22.88,22.85,22.87,146644.0,16.1288,16.15,16.1288,16.143,146644.0
2016-03-09 15:35:00,22.86,22.87,22.83,22.85,146135.0,16.1359,16.143,16.1147,16.1288,146135.0
2016-03-09 15:40:00,22.84,22.93,22.81,22.93,232699.0,16.1218,16.1853,16.1006,16.1853,232699.0
2016-03-09 15:45:00,22.93,22.93,22.87,22.91,225313.0,16.1853,16.1853,16.143,16.1712,225313.0
2016-03-09 15:50:00,22.9,22.91,22.87,22.91,254019.0,16.1641,16.1712,16.143,16.1712,254019.0
2016-03-09 15:55:00,22.91,22.94,22.9,22.92,499178.0,16.1712,16.1924,16.1641,16.1783,499178.0
2016-03-10 09:30:00,22.68,22.73,22.18,22.49,326248.0,16.0089,16.0441,15.6559,15.8747,326248.0
2016-03-10 09:35:00,22.48,22.55,22.03,22.17,244501.0,15.8677,15.9171,15.55,15.6489,244501.0
2016-03-10 09:40:00,22.16,22.16,21.85,21.94,265200.0,15.6418,15.6418,15.423,15.4865,265200.0
2016-03-10 09:45:00,21.94,22.1,21.57,21.93,353088.0,15.4865,15.5995,15.2253,15.4795,353088.0
2016-03-10 09:50:00,21.93,22.23,21.86,22.01,311253.0,15.4795,15.6912,15.43,15.5359,311253.0
2016-03-10 09:55:00,22.0,22.34,21.87,22.02,247652.0,15.5289,15.7689,15.4371,15.543,247652.0
2016-03-10 10:00:00,22.04,22.29,21.98,22.2,256354.0,15.5571,15.7336,15.5148,15.67,256354.0
2016-03-10 10:05:00,22.2,22.35,22.11,22.17,358133.0,15.67,15.7759,15.6065,15.6489,358133.0
2016-03-10 10:10:00,22.17,22.17,21.98,22.09,206230.0,15.6489,15.6489,15.5148,15.5924,206230.0
2016-03-10 10:15:00,22.09,22.21,21.98,21.99,245122.0,15.5924,15.6771,15.5148,15.5218,245122.0
2016-03-10 10:20:00,21.98,22.18,21.92,22.01,270932.0,15.5148,15.6559,15.4724,15.5359,270932.0
2016-03-10 10:25:00,22.0,22.08,21.95,22.0,203602.0,15.5289,15.5853,15.4936,15.5289,203602.0
2016-03-10 10:30:00,22.0,22.01,21.79,21.84,380056.0,15.5289,15.5359,15.3806,15.4159,380056.0
2016-03-10 10:35:00,21.85,21.9,21.7,21.87,268846.0,15.423,15.4583,15.3171,15.4371,268846.0
2016-03-10 10:40:00,21.87,22.08,21.85,22.07,554763.0,15.4371,15.5853,15.423,15.5783,554763.0
2016-03-10 10:45:00,22.08,22.16,21.93,21.93,292413.0,15.5853,15.6418,15.4795,15.4795,292413.0
2016-03-10 10:50:00,21.93,21.97,21.76,21.89,308602.0,15.4795,15.5077,15.3595,15.4512,308602.0
2016-03-10 10:55:00,21.89,21.96,21.66,21.73,330063.0,15.4512,15.5006,15.2889,15.3383,330063.0
2016-03-10 11:00:00,21.74,21.81,21.62,21.77,168904.0,15.3453,15.3948,15.2606,15.3665,168904.0
2016-03-10 11:05:00,21.77,21.91,21.68,21.86,245488.0,15.3665,15.4653,15.303,15.43,245488.0
2016-03-10 11:10:00,21.85,21.89,21.73,21.79,137205.0,15.423,15.4512,15.3383,15.3806,137205.0
2016-03-10 11:15:00,21.79,21.82,21.65,21.68,112172.0,15.3806,15.4018,15.2818,15.303,112172.0
2016-03-10 11:20:00,21.7,21.7,21.53,21.55,241193.0,15.3171,15.3171,15.1971,15.2112,241193.0
2016-03-10 11:25:00,21.56,21.56,21.15,21.5,592118.0,15.2183,15.2183,14.9289,15.1759,592118.0
2016-03-10 11:30:00,21.49,21.54,21.3,21.35,138942.0,15.1689,15.2042,15.0348,15.0701,138942.0
2016-03-10 11:35:00,21.34,21.59,21.27,21.56,276835.0,15.063,15.2395,15.0136,15.2183,276835.0
2016-03-10 11:40:00,21.57,21.73,21.57,21.57,199269.0,15.2253,15.3383,15.2253,15.2253,199269.0
2016-03-10 11:45:00,21.55,21.64,21.45,21.62,144917.0,15.2112,15.2748,15.1406,15.2606,144917.0
2016-03-10 11:50:00,21.62,21.64,21.51,21.55,107782.0,15.2606,15.2748,15.183,15.2112,107782.0
2016-03-10 11:55:00,21.54,21.77,21.54,21.72,128504.0,15.2042,15.3665,15.2042,15.3312,128504.0
2016-03-10 12:00:00,21.72,21.86,21.71,21.8,161681.0,15.3312,15.43,15.3242,15.3877,161681.0
2016-03-10 12:05:00,21.8,21.8,21.66,21.7,123793.0,15.3877,15.3877,15.2889,15.3171,123793.0
2016-03-10 12:10:00,21.7,21.71,21.58,21.67,90687.0,15.3171,15.3242,15.2324,15.2959,90687.0
2016-03-10 12:15:00,21.67,21.72,21.56,21.64,97193.0,15.2959,15.3312,15.2183,15.2748,97193.0
2016-03-10 12:20:00,21.64,21.67,21.53,21.56,75502.0,15.2748,15.2959,15.1971,15.2183,75502.0
2016-03-10 12:25:00,21.55,21.72,21.53,21.72,137684.0,15.2112,15.3312,15.1971,15.3312,137684.0
2016-03-10 12:30:00,21.72,21.77,21.63,21.71,104201.0,15.3312,15.3665,15.2677,15.3242,104201.0
2016-03-10 12:35:00,21.71,21.74,21.58,21.64,206657.0,15.3242,15.3453,15.2324,15.2748,206657.0
2016-03-10 12:40:00,21.64,21.7,21.63,21.67,162282.0,15.2748,15.3171,15.2677,15.2959,162282.0
2016-03-10 12:45:00,21.67,21.7,21.59,21.63,139960.0,15.2959,15.3171,15.2395,15.2677,139960.0
2016-03-10 12:50:00,21.62,21.74,21.62,21.69,113918.0,15.2606,15.3453,15.2606,15.3101,113918.0
2016-03-10 12:55:00,21.7,21.78,21.67,21.78,132973.0,15.3171,15.3736,15.2959,15.3736,132973.0
2016-03-10 13:00:00,21.78,21.9,21.78,21.9,135776.0,15.3736,15.4583,15.3736,15.4583,135776.0
2016-03-10 13:05:00,21.89,21.99,21.88,21.95,376085.0,15.4512,15.5218,15.4442,15.4936,376085.0
2016-03-10 13:10:00,21.94,22.01,21.87,21.96,111655.0,15.4865,15.5359,15.4371,15.5006,111655.0
2016-03-10 13:15:00,21.97,22.07,21.97,22.07,82767.0,15.5077,15.5783,15.5077,15.5783,82767.0
2016-03-10 13:20:00,22.06,22.2,22.04,22.15,157148.0,15.5712,15.67,15.5571,15.6347,157148.0
2016-03-10 13:25:00,22.15,22.5,22.14,22.5,257960.0,15.6347,15.8818,15.6277,15.8818,257960.0
2016-03-10 13:30:00,22.5,22.68,22.5,22.64,340402.0,15.8818,16.0089,15.8818,15.9806,340402.0
2016-03-10 13:35:00,22.64,22.77,22.62,22.67,380821.0,15.9806,16.0724,15.9665,16.0018,380821.0
2016-03-10 13:40:00,22.66,22.66,22.34,22.38,215759.0,15.9947,15.9947,15.7689,15.7971,215759.0
2016-03-10 13:45:00,22.38,22.42,22.31,22.31,141248.0,15.7971,15.8253,15.7477,15.7477,141248.0
2016-03-10 13:50:00,22.31,22.48,22.31,22.47,127330.0,15.7477,15.8677,15.7477,15.8606,127330.0
2016-03-10 13:55:00,22.46,22.52,22.31,22.31,201890.0,15.8536,15.8959,15.7477,15.7477,201890.0
2016-03-10 14:00:00,22.32,22.49,22.32,22.44,132430.0,15.7547,15.8747,15.7547,15.8394,132430.0
2016-03-10 14:05:00,22.44,22.47,22.16,22.16,189245.0,15.8394,15.8606,15.6418,15.6418,189245.0
2016-03-10 14:10:00,22.15,22.15,22.01,22.12,130152.0,15.6347,15.6347,15.5359,15.6136,130152.0
2016-03-10 14:15:00,22.12,22.2,22.06,22.17,138288.0,15.6136,15.67,15.5712,15.6489,138288.0
2016-03-10 14:20:00,22.18,22.37,22.13,22.36,113482.0,15.6559,15.79,15.6206,15.783,113482.0
2016-03-10 14:25:00,22.36,22.36,22.25,22.27,155527.0,15.783,15.783,15.7053,15.7194,155527.0
2016-03-10 14:30:00,22.28,22.34,22.24,22.31,95386.0,15.7265,15.7689,15.6983,15.7477,95386.0
2016-03-10 14:35:00,22.31,22.35,22.24,22.24,129724.0,15.7477,15.7759,15.6983,15.6983,129724.0
2016-03-10 14:40:00,22.24,22.45,22.24,22.43,122980.0,15.6983,15.8465,15.6983,15.8324,122980.0
2016-03-10 14:45:00,22.43,22.47,22.39,22.47,170345.0,15.8324,15.8606,15.8042,15.8606,170345.0
2016-03-10 14:50:00,22.47,22.52,22.28,22.28,262196.0,15.8606,15.8959,15.7265,15.7265,262196.0
2016-03-10 14:55:00,22.27,22.36,22.27,22.33,153510.0,15.7194,15.783,15.7194,15.7618,153510.0
2016-03-10 15:00:00,22.33,22.45,22.32,22.39,169687.0,15.7618,15.8465,15.7547,15.8042,169687.0
2016-03-10 15:05:00,22.39,22.45,22.33,22.38,150904.0,15.8042,15.8465,15.7618,15.7971,150904.0
2016-03-10 15:10:00,22.38,22.5,22.34,22.48,179563.0,15.7971,15.8818,15.7689,15.8677,179563.0
2016-03-10 15:15:00,22.48,22.53,22.45,22.45,281006.0,15.8677,15.903,15.8465,15.8465,281006.0
2016-03-10 15:20:00,22.45,22.48,22.37,22.48,192823.0,15.8465,15.8677,15.79,15.8677,192823.0
2016-03-10 15:25:00,22.48,22.58,22.43,22.53,262954.0,15.8677,15.9383,15.8324,15.903,262954.0
2016-03-10 15:30:00,22.53,22.57,22.49,22.54,242333.0,15.903,15.9312,15.8747,15.91,242333.0
2016-03-10 15:35:00,22.55,22.56,22.4,22.4,192505.0,15.9171,15.9241,15.8112,15.8112,192505.0
2016-03-10 15:40:00,22.4,22.47,22.37,22.39,244511.0,15.8112,15.8606,15.79,15.8042,244511.0
2016-03-10 15:45:00,22.39,22.44,22.33,22.33,228501.0,15.8042,15.8394,15.7618,15.7618,228501.0
2016-03-10 15:50:00,22.33,22.43,22.33,22.42,272844.0,15.7618,15.8324,15.7618,15.8253,272844.0
2016-03-10 15:55:00,22.42,22.5,22.38,22.48,406758.0,15.8253,15.8818,15.7971,15.8677,406758.0
2016-03-11 09:30:00,23.37,23.98,23.31,23.97,776175.0,16.6557,17.0904,16.6129,17.0833,776175.0
2016-03-11 09:35:00,23.98,24.1,23.83,23.88,501064.0,17.0904,17.1759,16.9835,17.0191,501064.0
2016-03-11 09:40:00,23.87,23.96,23.68,23.92,396117.0,17.012,17.0761,16.8766,17.0476,396117.0
2016-03-11 09:45:00,23.93,23.95,23.74,23.88,210359.0,17.0548,17.069,16.9194,17.0191,210359.0
2016-03-11 09:50:00,23.87,24.1,23.82,24.08,348964.0,17.012,17.1759,16.9764,17.1617,348964.0
2016-03-11 09:55:00,24.07,24.09,23.84,23.9,396230.0,17.1545,17.1688,16.9906,17.0334,396230.0
2016-03-11 10:00:00,23.91,24.25,23.88,24.25,600252.0,17.0405,17.2828,17.0191,17.2828,600252.0
2016-03-11 10:05:00,24.25,24.36,24.17,24.22,486927.0,17.2828,17.3612,17.2258,17.2614,486927.0
2016-03-11 10:10:00,24.22,24.37,24.04,24.17,541417.0,17.2614,17.3684,17.1332,17.2258,541417.0
2016-03-11 10:15:00,24.17,24.44,24.07,24.41,410659.0,17.2258,17.4182,17.1545,17.3969,410659.0
2016-03-11 10:20:00,24.41,24.43,24.29,24.37,250000.0,17.3969,17.4111,17.3113,17.3684,250000.0
2016-03-11 10:25:00,24.38,24.47,24.35,24.43,184992.0,17.3755,17.4396,17.3541,17.4111,184992.0
2016-03-11 10:30:00,24.43,24.53,24.41,24.5,256179.0,17.4111,17.4824,17.3969,17.461,256179.0
2016-03-11 10:35:00,24.51,24.58,24.43,24.46,153406.0,17.4681,17.518,17.4111,17.4325,153406.0
2016-03-11 10:40:00,24.46,24.58,24.41,24.44,144312.0,17.4325,17.518,17.3969,17.4182,144312.0
2016-03-11 10:45:00,24.44,24.48,24.34,24.35,169596.0,17.4182,17.4467,17.347,17.3541,169596.0
2016-03-11 10:50:00,24.35,24.36,24.06,24.15,310455.0,17.3541,17.3612,17.1474,17.2116,310455.0
2016-03-11 10:55:00,24.14,24.25,24.06,24.07,228566.0,17.2044,17.2828,17.1474,17.1545,228566.0
2016-03-11 11:00:00,24.07,24.16,23.92,23.99,297407.0,17.1545,17.2187,17.0476,17.0975,297407.0
2016-03-11 11:05:00,23.98,24.07,23.81,24.01,240228.0,17.0904,17.1545,16.9692,17.1118,240228.0
2016-03-11 11:10:00,24.01,24.27,23.99,24.25,147765.0,17.1118,17.2971,17.0975,17.2828,147765.0
2016-03-11 11:15:00,24.23,24.41,24.19,24.4,140626.0,17.2686,17.3969,17.2401,17.3897,140626.0
2016-03-11 11:20:00,24.4,24.41,24.22,24.33,135254.0,17.3897,17.3969,17.2614,17.3398,135254.0
2016-03-11 11:25:00,24.33,24.43,24.25,24.42,129564.0,17.3398,17.4111,17.2828,17.404,129564.0
2016-03-11 11:30:00,24.42,24.44,24.3,24.39,178498.0,17.404,17.4182,17.3185,17.3826,178498.0
2016-03-11 11:35:00,24.39,24.43,24.32,24.37,163119.0,17.3826,17.4111,17.3327,17.3684,163119.0
2016-03-11 11:40:00,24.36,24.44,24.24,24.35,221762.0,17.3612,17.4182,17.2757,17.3541,221762.0
2016-03-11 11:45:00,24.35,24.45,24.33,24.41,117820.0,17.3541,17.4254,17.3398,17.3969,117820.0
2016-03-11 11:50:00,24.41,24.56,24.38,24.51,241389.0,17.3969,17.5038,17.3755,17.4681,241389.0
2016-03-11 11:55:00,24.5,24.53,24.26,24.3,201701.0,17.461,17.4824,17.29,17.3185,201701.0
2016-03-11 12:00:00,24.3,24.31,24.13,24.25,157679.0,17.3185,17.3256,17.1973,17.2828,157679.0
2016-03-11 12:05:00,24.25,24.44,24.22,24.37,206696.0,17.2828,17.4182,17.2614,17.3684,206696.0
2016-03-11 12:10:00,24.38,24.44,24.34,24.38,120920.0,17.3755,17.4182,17.347,17.3755,120920.0
2016-03-11 12:15:00,24.38,24.39,24.29,24.39,113575.0,17.3755,17.3826,17.3113,17.3826,113575.0
2016-03-11 12:20:00,24.39,24.51,24.39,24.51,260334.0,17.3826,17.4681,17.3826,17.4681,260334.0
2016-03-11 12:25:00,24.51,24.64,24.49,24.58,404124.0,17.4681,17.5608,17.4539,17.518,404124.0
2016-03-11 12:30:00,24.58,24.78,24.58,24.78,238070.0,17.518,17.6606,17.518,17.6606,238070.0
2016-03-11 12:35:00,24.78,24.79,24.7,24.76,201690.0,17.6606,17.6677,17.6035,17.6463,201690.0
2016-03-11 12:40:00,24.76,24.8,24.65,24.65,136394.0,17.6463,17.6748,17.5679,17.5679,136394.0
2016-03-11 12:45:00,24.64,24.75,24.57,24.73,142461.0,17.5608,17.6392,17.5109,17.6249,142461.0
2016-03-11 12:50:00,24.73,24.84,24.69,24.8,144945.0,17.6249,17.7033,17.5964,17.6748,144945.0
2016-03-11 12:55:00,24.81,24.89,24.72,24.76,119851.0,17.6819,17.739,17.6178,17.6463,119851.0
2016-03-11 13:00:00,24.76,24.77,24.6,24.74,181994.0,17.6463,17.6534,17.5323,17.632,181994.0
2016-03-11 13:05:00,24.74,24.84,24.7,24.81,270427.0,17.632,17.7033,17.6035,17.6819,270427.0
2016-03-11 13:10:00,24.81,24.95,24.81,24.88,223835.0,17.6819,17.7817,17.6819,17.7318,223835.0
2016-03-11 13:15:00,24.87,24.96,24.74,24.77,222557.0,17.7247,17.7888,17.632,17.6534,222557.0
2016-03-11 13:20:00,24.78,24.87,24.73,24.85,100141.0,17.6606,17.7247,17.6249,17.7104,100141.0
2016-03-11 13:25:00,24.86,24.92,24.86,24.91,102037.0,17.7176,17.7603,17.7176,17.7532,102037.0
2016-03-11 13:30:00,24.9,24.95,24.88,24.92,102226.0,17.7461,17.7817,17.7318,17.7603,102226.0
2016-03-11 13:35:00,24.91,24.95,24.85,24.92,94467.0,17.7532,17.7817,17.7104,17.7603,94467.0
2016-03-11 13:40:00,24.93,24.98,24.84,24.87,127692.0,17.7675,17.8031,17.7033,17.7247,127692.0
2016-03-11 13:45:00,24.87,24.91,24.82,24.9,116986.0,17.7247,17.7532,17.6891,17.7461,116986.0
2016-03-11 13:50:00,24.9,24.9,24.76,24.77,184653.0,17.7461,17.7461,17.6463,17.6534,184653.0
2016-03-11 13:55:00,24.78,24.91,24.78,24.85,123048.0,17.6606,17.7532,17.6606,17.7104,123048.0
2016-03-11 14:00:00,24.85,24.9,24.8,24.89,104086.0,17.7104,17.7461,17.6748,17.739,104086.0
2016-03-11 14:05:00,24.9,24.98,24.88,24.9,127769.0,17.7461,17.8031,17.7318,17.7461,127769.0
2016-03-11 14:10:00,24.91,24.97,24.87,24.96,81035.0,17.7532,17.796,17.7247,17.7888,81035.0
2016-03-11 14:15:00,24.96,25.04,24.93,24.99,181387.0,17.7888,17.8459,17.7675,17.8102,181387.0
2016-03-11 14:20:00,24.98,25.02,24.84,24.86,156606.0,17.8031,17.8316,17.7033,17.7176,156606.0
2016-03-11 14:25:00,24.87,24.87,24.64,24.71,220897.0,17.7247,17.7247,17.5608,17.6107,220897.0
2016-03-11 14:30:00,24.71,24.85,24.7,24.83,194330.0,17.6107,17.7104,17.6035,17.6962,194330.0
2016-03-11 14:35:00,24.83,24.85,24.58,24.59,116218.0,17.6962,17.7104,17.518,17.5251,116218.0
2016-03-11 14:40:00,24.59,24.68,24.53,24.68,152636.0,17.5251,17.5893,17.4824,17.5893,152636.0
2016-03-11 14:45:00,24.68,24.87,24.63,24.84,255626.0,17.5893,17.7247,17.5537,17.7033,255626.0
2016-03-11 14:50:00,24.84,24.97,24.79,24.95,240488.0,17.7033,17.796,17.6677,17.7817,240488.0
2016-03-11 14:55:00,24.94,24.95,24.8,24.93,165744.0,17.7746,17.7817,17.6748,17.7675,165744.0
2016-03-11 15:00:00,24.92,24.94,24.8,24.94,130240.0,17.7603,17.7746,17.6748,17.7746,130240.0
2016-03-11 15:05:00,24.93,24.99,24.88,24.93,199638.0,17.7675,17.8102,17.7318,17.7675,199638.0
2016-03-11 15:10:00,24.93,25.0,24.9,24.92,160447.0,17.7675,17.8174,17.7461,17.7603,160447.0
2016-03-11 15:15:00,24.92,24.95,24.88,24.94,170289.0,17.7603,17.7817,17.7318,17.7746,170289.0
2016-03-11 15:20:00,24.94,24.98,24.9,24.96,167381.0,17.7746,17.8031,17.7461,17.7888,167381.0
2016-03-11 15:25:00,24.97,25.0,24.91,24.96,192200.0,17.796,17.8174,17.7532,17.7888,192200.0
2016-03-11 15:30:00,24.96,24.99,24.92,24.94,197400.0,17.7888,17.8102,17.7603,17.7746,197400.0
2016-03-11 15:35:00,24.93,24.95,24.77,24.79,302300.0,17.7675,17.7817,17.6534,17.6677,302300.0
2016-03-11 15:40:00,24.78,24.85,24.71,24.85,298950.0,17.6606,17.7104,17.6107,17.7104,298950.0
2016-03-11 15:45:00,24.85,24.89,24.84,24.85,279731.0,17.7104,17.739,17.7033,17.7104,279731.0
2016-03-11 15:50:00,24.86,24.88,24.84,24.84,260974.0,17.7176,17.7318,17.7033,17.7033,260974.0
2016-03-11 15:55:00,24.85,24.85,24.74,24.78,842676.0,17.7104,17.7104,17.632,17.6606,842676.0
2016-03-14 09:30:00,24.02,24.39,23.84,24.37,450437.0,17.1189,17.3826,16.9906,17.3684,450437.0
2016-03-14 09:35:00,24.37,24.5,24.2,24.42,179358.0,17.3684,17.461,17.2472,17.404,179358.0
2016-03-14 09:40:00,24.42,24.62,24.27,24.32,277085.0,17.404,17.5465,17.2971,17.3327,277085.0
2016-03-14 09:45:00,24.31,24.5,24.07,24.07,433334.0,17.3256,17.461,17.1545,17.1545,433334.0
2016-03-14 09:50:00,24.05,24.09,23.8,23.87,254146.0,17.1403,17.1688,16.9621,17.012,254146.0
2016-03-14 09:55:00,23.87,24.14,23.85,24.1,244506.0,17.012,17.2044,16.9978,17.1759,244506.0
2016-03-14 10:00:00,24.08,24.17,23.94,24.17,305499.0,17.1617,17.2258,17.0619,17.2258,305499.0
2016-03-14 10:05:00,24.18,24.29,24.02,24.16,234714.0,17.2329,17.3113,17.1189,17.2187,234714.0
2016-03-14 10:10:00,24.14,24.33,24.06,24.25,196487.0,17.2044,17.3398,17.1474,17.2828,196487.0
2016-03-14 10:15:00,24.24,24.26,24.06,24.14,137862.0,17.2757,17.29,17.1474,17.2044,137862.0
2016-03-14 10:20:00,24.17,24.17,23.99,24.11,149361.0,17.2258,17.2258,17.0975,17.1831,149361.0
2016-03-14 10:25:00,24.09,24.35,24.05,24.14,150851.0,17.1688,17.3541,17.1403,17.2044,150851.0
2016-03-14 10:30:00,24.14,24.44,24.1,24.35,154633.0,17.2044,17.4182,17.1759,17.3541,154633.0
2016-03-14 10:35:00,24.35,24.53,24.29,24.31,178957.0,17.3541,17.4824,17.3113,17.3256,178957.0
2016-03-14 10:40:00,24.3,24.38,24.24,24.35,126481.0,17.3185,17.3755,17.2757,17.3541,126481.0
2016-03-14 10:45:00,24.35,24.48,24.32,24.42,102020.0,17.3541,17.4467,17.3327,17.404,102020.0
2016-03-14 10:50:00,24.42,24.43,24.17,24.23,116056.0,17.404,17.4111,17.2258,17.2686,116056.0
2016-03-14 10:55:00,24.23,24.35,24.08,24.13,245665.0,17.2686,17.3541,17.1617,17.1973,245665.0
2016-03-14 11:00:00,24.13,24.25,24.11,24.2,137156.0,17.1973,17.2828,17.1831,17.2472,137156.0
2016-03-14 11:05:00,24.2,24.2,24.09,24.13,139655.0,17.2472,17.2472,17.1688,17.1973,139655.0
2016-03-14 11:10:00,24.12,24.18,24.01,24.03,176055.0,17.1902,17.2329,17.1118,17.126,176055.0
2016-03-14 11:15:00,24.03,24.19,24.02,24.12,201991.0,17.126,17.2401,17.1189,17.1902,201991.0
2016-03-14 11:20:00,24.12,24.13,24.04,24.08,190584.0,17.1902,17.1973,17.1332,17.1617,190584.0
2016-03-14 11:25:00,24.08,24.1,23.92,23.94,192473.0,17.1617,17.1759,17.0476,17.0619,192473.0
2016-03-14 11:30:00,23.95,23.99,23.87,23.94,133760.0,17.069,17.0975,17.012,17.0619,133760.0
2016-03-14 11:35:00,23.94,24.09,23.89,24.09,116671.0,17.0619,17.1688,17.0263,17.1688,116671.0
2016-03-14 11:40:00,24.08,24.14,23.99,24.0,99680.0,17.1617,17.2044,17.0975,17.1047,99680.0
2016-03-14 11:45:00,23.99,24.12,23.97,24.11,93557.0,17.0975,17.1902,17.0833,17.1831,93557.0
2016-03-14 11:50:00,24.1,24.15,24.06,24.13,98134.0,17.1759,17.2116,17.1474,17.1973,98134.0
2016-03-14 11:55:00,24.12,24.13,23.96,23.99,115243.0,17.1902,17.1973,17.0761,17.0975,115243.0
2016-03-14 12:00:00,24.0,24.07,23.93,23.93,114252.0,17.1047,17.1545,17.0548,17.0548,114252.0
2016-03-14 12:05:00,23.92,24.04,23.92,24.03,114206.0,17.0476,17.1332,17.0476,17.126,114206.0
2016-03-14 12:10:00,24.02,24.06,23.91,23.94,69495.0,17.1189,17.1474,17.0405,17.0619,69495.0
2016-03-14 12:15:00,23.93,23.96,23.88,23.95,88646.0,17.0548,17.0761,17.0191,17.069,88646.0
2016-03-14 12:20:00,23.95,24.04,23.83,24.02,151608.0,17.069,17.1332,16.9835,17.1189,151608.0
2016-03-14 12:25:00,24.02,24.03,23.97,23.97,85923.0,17.1189,17.126,17.0833,17.0833,85923.0
2016-03-14 12:30:00,23.98,24.01,23.94,24.0,81983.0,17.0904,17.1118,17.0619,17.1047,81983.0
2016-03-14 12:35:00,24.0,24.07,23.96,24.06,65300.0,17.1047,17.1545,17.0761,17.1474,65300.0
2016-03-14 12:40:00,24.06,24.14,24.06,24.1,78607.0,17.1474,17.2044,17.1474,17.1759,78607.0
2016-03-14 12:45:00,24.1,24.17,24.09,24.15,61649.0,17.1759,17.2258,17.1688,17.2116,61649.0
2016-03-14 12:50:00,24.15,24.23,24.15,24.2,136167.0,17.2116,17.2686,17.2116,17.2472,136167.0
2016-03-14 12:55:00,24.21,24.28,24.15,24.27,118141.0,17.2543,17.3042,17.2116,17.2971,118141.0
2016-03-14 13:00:00,24.27,24.36,24.22,24.36,161069.0,17.2971,17.3612,17.2614,17.3612,161069.0
2016-03-14 13:05:00,24.36,24.45,24.32,24.45,136785.0,17.3612,17.4254,17.3327,17.4254,136785.0
2016-03-14 13:10:00,24.45,24.48,24.4,24.46,122020.0,17.4254,17.4467,17.3897,17.4325,122020.0
2016-03-14 13:15:00,24.46,24.48,24.39,24.46,87091.0,17.4325,17.4467,17.3826,17.4325,87091.0
2016-03-14 13:20:00,24.46,24.67,24.45,24.67,145367.0,17.4325,17.5822,17.4254,17.5822,145367.0
2016-03-14 13:25:00,24.67,24.78,24.63,24.67,122291.0,17.5822,17.6606,17.5537,17.5822,122291.0
2016-03-14 13:30:00,24.67,24.78,24.65,24.75,86903.0,17.5822,17.6606,17.5679,17.6392,86903.0
2016-03-14 13:35:00,24.76,24.77,24.64,24.64,96167.0,17.6463,17.6534,17.5608,17.5608,96167.0
2016-03-14 13:40:00,24.65,24.68,24.54,24.55,134610.0,17.5679,17.5893,17.4895,17.4966,134610.0
2016-03-14 13:45:00,24.56,24.57,24.49,24.55,107392.0,17.5038,17.5109,17.4539,17.4966,107392.0
2016-03-14 13:50:00,24.55,24.7,24.53,24.7,86734.0,17.4966,17.6035,17.4824,17.6035,86734.0
2016-03-14 13:55:00,24.7,24.71,24.64,24.69,95983.0,17.6035,17.6107,17.5608,17.5964,95983.0
2016-03-14 14:00:00,24.69,24.76,24.65,24.71,183430.0,17.5964,17.6463,17.5679,17.6107,183430.0
2016-03-14 14:05:00,24.71,24.83,24.69,24.81,184458.0,17.6107,17.6962,17.5964,17.6819,184458.0
2016-03-14 14:10:00,24.81,24.89,24.81,24.87,139721.0,17.6819,17.739,17.6819,17.7247,139721.0
2016-03-14 14:15:00,24.86,24.87,24.78,24.83,87251.0,17.7176,17.7247,17.6606,17.6962,87251.0
2016-03-14 14:20:00,24.83,24.92,24.83,24.84,81930.0,17.6962,17.7603,17.6962,17.7033,81930.0
2016-03-14 14:25:00,24.84,24.85,24.73,24.81,99229.0,17.7033,17.7104,17.6249,17.6819,99229.0
2016-03-14 14:30:00,24.8,24.91,24.79,24.9,110264.0,17.6748,17.7532,17.6677,17.7461,110264.0
2016-03-14 14:35:00,24.91,24.94,24.85,24.86,75997.0,17.7532,17.7746,17.7104,17.7176,75997.0
2016-03-14 14:40:00,24.86,24.96,24.86,24.92,107344.0,17.7176,17.7888,17.7176,17.7603,107344.0
2016-03-14 14:45:00,24.92,24.94,24.86,24.87,64757.0,17.7603,17.7746,17.7176,17.7247,64757.0
2016-03-14 14:50:00,24.87,24.89,24.74,24.75,121626.0,17.7247,17.739,17.632,17.6392,121626.0
2016-03-14 14:55:00,24.74,24.78,24.69,24.78,62479.0,17.632,17.6606,17.5964,17.6606,62479.0
2016-03-14 15:00:00,24.77,24.79,24.72,24.78,43819.0,17.6534,17.6677,17.6178,17.6606,43819.0
2016-03-14 15:05:00,24.77,24.78,24.71,24.78,52745.0,17.6534,17.6606,17.6107,17.6606,52745.0
2016-03-14 15:10:00,24.77,24.84,24.75,24.79,66042.0,17.6534,17.7033,17.6392,17.6677,66042.0
2016-03-14 15:15:00,24.79,24.8,24.72,24.72,95748.0,17.6677,17.6748,17.6178,17.6178,95748.0
2016-03-14 15:20:00,24.73,24.81,24.71,24.79,80274.0,17.6249,17.6819,17.6107,17.6677,80274.0
2016-03-14 15:25:00,24.79,24.9,24.78,24.82,105469.0,17.6677,17.7461,17.6606,17.6891,105469.0
2016-03-14 15:30:00,24.82,24.84,24.79,24.82,113690.0,17.6891,17.7033,17.6677,17.6891,113690.0
2016-03-14 15:35:00,24.81,24.87,24.79,24.85,146394.0,17.6819,17.7247,17.6677,17.7104,146394.0
2016-03-14 15:40:00,24.86,24.89,24.78,24.81,188694.0,17.7176,17.739,17.6606,17.6819,188694.0
2016-03-14 15:45:00,24.8,24.84,24.79,24.81,145110.0,17.6748,17.7033,17.6677,17.6819,145110.0
2016-03-14 15:50:00,24.82,24.82,24.78,24.82,158660.0,17.6891,17.6891,17.6606,17.6891,158660.0
2016-03-14 15:55:00,24.81,24.82,24.78,24.78,362657.0,17.6819,17.6891,17.6606,17.6606,362657.0
2016-03-15 09:30:00,24.3,24.6,24.18,24.48,264755.0,17.3185,17.5323,17.2329,17.4467,264755.0
2016-03-15 09:35:00,24.46,24.47,24.1,24.2,192134.0,17.4325,17.4396,17.1759,17.2472,192134.0
2016-03-15 09:40:00,24.2,24.4,24.08,24.29,235428.0,17.2472,17.3897,17.1617,17.3113,235428.0
2016-03-15 09:45:00,24.29,24.39,24.16,24.23,168239.0,17.3113,17.3826,17.2187,17.2686,168239.0
2016-03-15 09:50:00,24.24,24.24,24.05,24.11,250943.0,17.2757,17.2757,17.1403,17.1831,250943.0
2016-03-15 09:55:00,24.11,24.16,24.05,24.1,130684.0,17.1831,17.2187,17.1403,17.1759,130684.0
2016-03-15 10:00:00,24.1,24.1,23.85,23.86,233522.0,17.1759,17.1759,16.9978,17.0049,233522.0
2016-03-15 10:05:00,23.86,24.12,23.85,23.94,160275.0,17.0049,17.1902,16.9978,17.0619,160275.0
2016-03-15 10:10:00,23.94,24.15,23.9,24.1,158250.0,17.0619,17.2116,17.0334,17.1759,158250.0
2016-03-15 10:15:00,24.1,24.12,23.94,23.97,165529.0,17.1759,17.1902,17.0619,17.0833,165529.0
2016-03-15 10:20:00,23.98,24.03,23.91,23.95,159973.0,17.0904,17.126,17.0405,17.069,159973.0
2016-03-15 10:25:00,23.94,23.97,23.88,23.97,125616.0,17.0619,17.0833,17.0191,17.0833,125616.0
2016-03-15 10:30:00,23.96,24.18,23.94,24.08,172964.0,17.0761,17.2329,17.0619,17.1617,172964.0
2016-03-15 10:35:00,24.08,24.09,23.95,23.98,78104.0,17.1617,17.1688,17.069,17.0904,78104.0
2016-03-15 10:40:00,23.97,24.03,23.87,23.88,91718.0,17.0833,17.126,17.012,17.0191,91718.0
2016-03-15 10:45:00,23.89,23.89,23.78,23.83,120727.0,17.0263,17.0263,16.9479,16.9835,120727.0
2016-03-15 10:50:00,23.83,23.83,23.67,23.68,150411.0,16.9835,16.9835,16.8695,16.8766,150411.0
2016-03-15 10:55:00,23.69,23.7,23.6,23.64,205902.0,16.8837,16.8908,16.8196,16.8481,205902.0
2016-03-15 11:00:00,23.64,23.64,23.47,23.51,217336.0,16.8481,16.8481,16.7269,16.7554,217336.0
2016-03-15 11:05:00,23.52,23.56,23.41,23.55,130258.0,16.7626,16.7911,16.6842,16.7839,130258.0
2016-03-15 11:10:00,23.54,23.55,23.41,23.44,97598.0,16.7768,16.7839,16.6842,16.7055,97598.0
2016-03-15 11:15:00,23.44,23.45,23.31,23.36,116639.0,16.7055,16.7127,16.6129,16.6485,116639.0
2016-03-15 11:20:00,23.36,23.4,23.31,23.37,240946.0,16.6485,16.677,16.6129,16.6557,240946.0
2016-03-15 11:25:00,23.37,23.52,23.36,23.48,162367.0,16.6557,16.7626,16.6485,16.7341,162367.0
2016-03-15 11:30:00,23.49,23.58,23.46,23.5,120015.0,16.7412,16.8053,16.7198,16.7483,120015.0
2016-03-15 11:35:00,23.5,23.63,23.48,23.49,263588.0,16.7483,16.841,16.7341,16.7412,263588.0
2016-03-15 11:40:00,23.49,23.51,23.37,23.49,124154.0,16.7412,16.7554,16.6557,16.7412,124154.0
2016-03-15 11:45:00,23.48,23.48,23.26,23.27,90012.0,16.7341,16.7341,16.5773,16.5844,90012.0
2016-03-15 11:50:00,23.27,23.4,23.21,23.39,110019.0,16.5844,16.677,16.5416,16.6699,110019.0
2016-03-15 11:55:00,23.39,23.51,23.38,23.4,90127.0,16.6699,16.7554,16.6628,16.677,90127.0
2016-03-15 12:00:00,23.4,23.42,23.28,23.31,67413.0,16.677,16.6913,16.5915,16.6129,67413.0
2016-03-15 12:05:00,23.29,23.31,23.18,23.21,142466.0,16.5986,16.6129,16.5202,16.5416,142466.0
2016-03-15 12:10:00,23.21,23.28,23.17,23.21,77838.0,16.5416,16.5915,16.5131,16.5416,77838.0
2016-03-15 12:15:00,23.21,23.22,23.15,23.17,80429.0,16.5416,16.5488,16.4989,16.5131,80429.0
2016-03-15 12:20:00,23.16,23.23,23.13,23.22,81812.0,16.506,16.5559,16.4846,16.5488,81812.0
2016-03-15 12:25:00,23.22,23.32,23.18,23.29,67840.0,16.5488,16.62,16.5202,16.5986,67840.0
2016-03-15 12:30:00,23.3,23.34,23.23,23.27,89757.0,16.6058,16.6343,16.5559,16.5844,89757.0
2016-03-15 12:35:00,23.27,23.28,23.21,23.25,79667.0,16.5844,16.5915,16.5416,16.5701,79667.0
2016-03-15 12:40:00,23.24,23.29,23.2,23.29,108737.0,16.563,16.5986,16.5345,16.5986,108737.0
2016-03-15 12:45:00,23.29,23.34,23.25,23.34,80801.0,16.5986,16.6343,16.5701,16.6343,80801.0
2016-03-15 12:50:00,23.34,23.42,23.34,23.4,102321.0,16.6343,16.6913,16.6343,16.677,102321.0
2016-03-15 12:55:00,23.4,23.4,23.26,23.33,95891.0,16.677,16.677,16.5773,16.6272,95891.0
2016-03-15 13:00:00,23.34,23.4,23.3,23.31,68330.0,16.6343,16.677,16.6058,16.6129,68330.0
2016-03-15 13:05:00,23.31,23.45,23.3,23.43,71022.0,16.6129,16.7127,16.6058,16.6984,71022.0
2016-03-15 13:10:00,23.42,23.52,23.42,23.52,119650.0,16.6913,16.7626,16.6913,16.7626,119650.0
2016-03-15 13:15:00,23.52,23.64,23.5,23.63,237854.0,16.7626,16.8481,16.7483,16.841,237854.0
2016-03-15 13:20:00,23.62,23.74,23.61,23.73,177136.0,16.8338,16.9194,16.8267,16.9122,177136.0
2016-03-15 13:25:00,23.72,23.89,23.72,23.85,204377.0,16.9051,17.0263,16.9051,16.9978,204377.0
2016-03-15 13:30:00,23.86,23.95,23.73,23.74,213991.0,17.0049,17.069,16.9122,16.9194,213991.0
2016-03-15 13:35:00,23.73,23.83,23.68,23.74,94803.0,16.9122,16.9835,16.8766,16.9194,94803.0
2016-03-15 13:40:00,23.73,23.76,23.7,23.74,79888.0,16.9122,16.9336,16.8908,16.9194,79888.0
2016-03-15 13:45:00,23.74,23.77,23.69,23.71,61078.0,16.9194,16.9407,16.8837,16.898,61078.0
2016-03-15 13:50:00,23.72,23.74,23.64,23.74,93602.0,16.9051,16.9194,16.8481,16.9194,93602.0
2016-03-15 13:55:00,23.73,23.77,23.71,23.71,107041.0,16.9122,16.9407,16.898,16.898,107041.0
2016-03-15 14:00:00,23.72,23.75,23.57,23.6,126014.0,16.9051,16.9265,16.7982,16.8196,126014.0
2016-03-15 14:05:00,23.59,23.75,23.57,23.75,61356.0,16.8125,16.9265,16.7982,16.9265,61356.0
2016-03-15 14:10:00,23.75,23.87,23.74,23.84,76997.0,16.9265,17.012,16.9194,16.9906,76997.0
2016-03-15 14:15:00,23.85,23.87,23.75,23.79,129662.0,16.9978,17.012,16.9265,16.955,129662.0
2016-03-15 14:20:00,23.79,23.87,23.77,23.81,268474.0,16.955,17.012,16.9407,16.9692,268474.0
2016-03-15 14:25:00,23.82,23.98,23.82,23.98,305834.0,16.9764,17.0904,16.9764,17.0904,305834.0
2016-03-15 14:30:00,23.97,24.0,23.91,23.99,189964.0,17.0833,17.1047,17.0405,17.0975,189964.0
2016-03-15 14:35:00,23.99,24.0,23.94,23.94,185185.0,17.0975,17.1047,17.0619,17.0619,185185.0
2016-03-15 14:40:00,23.95,23.96,23.79,23.83,144961.0,17.069,17.0761,16.955,16.9835,144961.0
2016-03-15 14:45:00,23.82,23.92,23.79,23.9,182236.0,16.9764,17.0476,16.955,17.0334,182236.0
2016-03-15 14:50:00,23.9,23.94,23.82,23.83,86159.0,17.0334,17.0619,16.9764,16.9835,86159.0
2016-03-15 14:55:00,23.84,23.86,23.74,23.82,77074.0,16.9906,17.0049,16.9194,16.9764,77074.0
2016-03-15 15:00:00,23.82,23.88,23.76,23.85,104756.0,16.9764,17.0191,16.9336,16.9978,104756.0
2016-03-15 15:05:00,23.85,23.9,23.82,23.89,73573.0,16.9978,17.0334,16.9764,17.0263,73573.0
2016-03-15 15:10:00,23.88,23.99,23.86,23.98,88495.0,17.0191,17.0975,17.0049,17.0904,88495.0
2016-03-15 15:15:00,23.99,24.02,23.93,24.0,140703.0,17.0975,17.1189,17.0548,17.1047,140703.0
2016-03-15 15:20:00,24.0,24.06,23.97,24.03,125526.0,17.1047,17.1474,17.0833,17.126,125526.0
2016-03-15 15:25:00,24.03,24.11,24.02,24.07,144025.0,17.126,17.1831,17.1189,17.1545,144025.0
2016-03-15 15:30:00,24.07,24.09,23.99,24.01,99939.0,17.1545,17.1688,17.0975,17.1118,99939.0
2016-03-15 15:35:00,24.01,24.02,23.92,23.95,121251.0,17.1118,17.1189,17.0476,17.069,121251.0
2016-03-15 15:40:00,23.96,24.05,23.95,23.99,160144.0,17.0761,17.1403,17.069,17.0975,160144.0
2016-03-15 15:45:00,23.98,24.05,23.98,24.0,180497.0,17.0904,17.1403,17.0904,17.1047,180497.0
2016-03-15 15:50:00,24.0,24.07,23.99,24.07,266716.0,17.1047,17.1545,17.0975,17.1545,266716.0
2016-03-15 15:55:00,24.06,24.11,24.05,24.09,326773.0,17.1474,17.1831,17.1403,17.1688,326773.0
2016-03-16 09:30:00,24.36,24.8,24.36,24.53,309150.0,17.3612,17.6748,17.3612,17.4824,309150.0
2016-03-16 09:35:00,24.53,24.93,24.53,24.81,283056.0,17.4824,17.7675,17.4824,17.6819,283056.0
2016-03-16 09:40:00,24.8,24.91,24.72,24.77,212770.0,17.6748,17.7532,17.6178,17.6534,212770.0
2016-03-16 09:45:00,24.77,24.79,24.44,24.49,250011.0,17.6534,17.6677,17.4182,17.4539,250011.0
2016-03-16 09:50:00,24.48,24.66,24.34,24.37,230963.0,17.4467,17.575,17.347,17.3684,230963.0
2016-03-16 09:55:00,24.34,24.48,24.21,24.45,182641.0,17.347,17.4467,17.2543,17.4254,182641.0
2016-03-16 10:00:00,24.47,24.67,24.47,24.63,203359.0,17.4396,17.5822,17.4396,17.5537,203359.0
2016-03-16 10:05:00,24.64,24.72,24.55,24.67,239387.0,17.5608,17.6178,17.4966,17.5822,239387.0
2016-03-16 10:10:00,24.66,24.85,24.5,24.81,220360.0,17.575,17.7104,17.461,17.6819,220360.0
2016-03-16 10:15:00,24.81,25.07,24.8,25.03,382262.0,17.6819,17.8672,17.6748,17.8387,382262.0
2016-03-16 10:20:00,25.02,25.08,24.88,24.96,216538.0,17.8316,17.8744,17.7318,17.7888,216538.0
2016-03-16 10:25:00,24.96,25.08,24.94,24.94,111113.0,17.7888,17.8744,17.7746,17.7746,111113.0
2016-03-16 10:30:00,24.96,25.1,24.89,25.0,248835.0,17.7888,17.8886,17.739,17.8174,248835.0
2016-03-16 10:35:00,24.99,25.18,24.94,25.14,225497.0,17.8102,17.9456,17.7746,17.9171,225497.0
2016-03-16 10:40:00,25.13,25.3,25.07,25.3,478025.0,17.91,18.0312,17.8672,18.0312,478025.0
2016-03-16 10:45:00,25.3,25.41,25.17,25.2,197935.0,18.0312,18.1096,17.9385,17.9599,197935.0
2016-03-16 10:50:00,25.19,25.27,25.18,25.23,183627.0,17.9528,18.0098,17.9456,17.9813,183627.0
2016-03-16 10:55:00,25.23,25.46,25.19,25.45,327309.0,17.9813,18.1452,17.9528,18.1381,327309.0
2016-03-16 11:00:00,25.45,25.48,25.38,25.41,133203.0,18.1381,18.1594,18.0882,18.1096,133203.0
2016-03-16 11:05:00,25.41,25.5,25.4,25.45,291977.0,18.1096,18.1737,18.1024,18.1381,291977.0
2016-03-16 11:10:00,25.45,25.46,25.18,25.2,201377.0,18.1381,18.1452,17.9456,17.9599,201377.0
2016-03-16 11:15:00,25.22,25.31,25.18,25.27,136989.0,17.9741,18.0383,17.9456,18.0098,136989.0
2016-03-16 11:20:00,25.26,25.38,25.13,25.13,98239.0,18.0027,18.0882,17.91,17.91,98239.0
2016-03-16 11:25:00,25.14,25.23,25.01,25.04,115019.0,17.9171,17.9813,17.8245,17.8459,115019.0
2016-03-16 11:30:00,25.01,25.15,24.98,25.13,99260.0,17.8245,17.9243,17.8031,17.91,99260.0
2016-03-16 11:35:00,25.14,25.21,25.1,25.1,117195.0,17.9171,17.967,17.8886,17.8886,117195.0
2016-03-16 11:40:00,25.11,25.14,24.99,25.04,97527.0,17.8957,17.9171,17.8102,17.8459,97527.0
2016-03-16 11:45:00,25.02,25.08,24.98,25.0,143935.0,17.8316,17.8744,17.8031,17.8174,143935.0
2016-03-16 11:50:00,25.0,25.0,24.82,24.99,173930.0,17.8174,17.8174,17.6891,17.8102,173930.0
2016-03-16 11:55:00,25.0,25.05,24.86,24.86,94929.0,17.8174,17.853,17.7176,17.7176,94929.0
2016-03-16 12:00:00,24.85,24.9,24.82,24.83,85874.0,17.7104,17.7461,17.6891,17.6962,85874.0
2016-03-16 12:05:00,24.83,24.96,24.76,24.96,129837.0,17.6962,17.7888,17.6463,17.7888,129837.0
2016-03-16 12:10:00,24.95,25.12,24.92,25.09,105909.0,17.7817,17.9029,17.7603,17.8815,105909.0
2016-03-16 12:15:00,25.1,25.13,24.99,24.99,96939.0,17.8886,17.91,17.8102,17.8102,96939.0
2016-03-16 12:20:00,25.0,25.03,24.96,25.03,54819.0,17.8174,17.8387,17.7888,17.8387,54819.0
2016-03-16 12:25:00,25.03,25.14,25.02,25.12,142061.0,17.8387,17.9171,17.8316,17.9029,142061.0
2016-03-16 12:30:00,25.12,25.15,25.08,25.12,73493.0,17.9029,17.9243,17.8744,17.9029,73493.0
2016-03-16 12:35:00,25.13,25.19,25.1,25.11,93317.0,17.91,17.9528,17.8886,17.8957,93317.0
2016-03-16 12:40:00,25.1,25.13,24.98,25.0,74744.0,17.8886,17.91,17.8031,17.8174,74744.0
2016-03-16 12:45:00,25.0,25.1,24.99,25.01,63086.0,17.8174,17.8886,17.8102,17.8245,63086.0
2016-03-16 12:50:00,25.01,25.09,24.98,25.03,39683.0,17.8245,17.8815,17.8031,17.8387,39683.0
2016-03-16 12:55:00,25.02,25.08,24.95,25.06,105907.0,17.8316,17.8744,17.7817,17.8601,105907.0
2016-03-16 13:00:00,25.06,25.1,25.0,25.03,90625.0,17.8601,17.8886,17.8174,17.8387,90625.0
2016-03-16 13:05:00,25.01,25.08,25.0,25.05,52932.0,17.8245,17.8744,17.8174,17.853,52932.0
2016-03-16 13:10:00,25.05,25.08,24.99,25.01,63508.0,17.853,17.8744,17.8102,17.8245,63508.0
2016-03-16 13:15:00,25.02,25.04,24.95,25.0,79179.0,17.8316,17.8459,17.7817,17.8174,79179.0
2016-03-16 13:20:00,25.0,25.03,24.98,25.02,87126.0,17.8174,17.8387,17.8031,17.8316,87126.0
2016-03-16 13:25:00,25.02,25.03,24.97,24.98,78249.0,17.8316,17.8387,17.796,17.8031,78249.0
2016-03-16 13:30:00,24.97,24.98,24.86,24.88,95736.0,17.796,17.8031,17.7176,17.7318,95736.0
2016-03-16 13:35:00,24.87,24.89,24.73,24.76,83446.0,17.7247,17.739,17.6249,17.6463,83446.0
2016-03-16 13:40:00,24.76,24.8,24.7,24.76,191051.0,17.6463,17.6748,17.6035,17.6463,191051.0
2016-03-16 13:45:00,24.76,24.83,24.7,24.8,122808.0,17.6463,17.6962,17.6035,17.6748,122808.0
2016-03-16 13:50:00,24.8,24.94,24.8,24.94,62300.0,17.6748,17.7746,17.6748,17.7746,62300.0
2016-03-16 13:55:00,24.94,24.94,24.81,24.81,57356.0,17.7746,17.7746,17.6819,17.6819,57356.0
2016-03-16 14:00:00,24.82,25.23,24.81,25.14,162339.0,17.6891,17.9813,17.6819,17.9171,162339.0
2016-03-16 14:05:00,25.15,25.32,25.15,25.18,111646.0,17.9243,18.0454,17.9243,17.9456,111646.0
2016-03-16 14:10:00,25.18,25.18,25.0,25.1,139527.0,17.9456,17.9456,17.8174,17.8886,139527.0
2016-03-16 14:15:00,25.11,25.3,25.11,25.18,130900.0,17.8957,18.0312,17.8957,17.9456,130900.0
2016-03-16 14:20:00,25.17,25.4,25.16,25.39,150253.0,17.9385,18.1024,17.9314,18.0953,150253.0
2016-03-16 14:25:00,25.38,25.82,25.38,25.82,236978.0,18.0882,18.4018,18.0882,18.4018,236978.0
2016-03-16 14:30:00,25.82,25.84,25.59,25.6,197178.0,18.4018,18.416,18.2378,18.245,197178.0
2016-03-16 14:35:00,25.59,25.65,25.42,25.52,183527.0,18.2378,18.2806,18.1167,18.188,183527.0
2016-03-16 14:40:00,25.51,25.81,25.51,25.77,226668.0,18.1808,18.3946,18.1808,18.3661,226668.0
2016-03-16 14:45:00,25.78,25.85,25.7,25.78,222848.0,18.3733,18.4231,18.3162,18.3733,222848.0
2016-03-16 14:50:00,25.78,25.8,25.69,25.71,207012.0,18.3733,18.3875,18.3091,18.3234,207012.0
2016-03-16 14:55:00,25.71,25.8,25.61,25.69,530977.0,18.3234,18.3875,18.2521,18.3091,530977.0
2016-03-16 15:00:00,25.68,25.79,25.64,25.74,174851.0,18.302,18.3804,18.2735,18.3447,174851.0
2016-03-16 15:05:00,25.74,25.9,25.71,25.83,183548.0,18.3447,18.4588,18.3234,18.4089,183548.0
2016-03-16 15:10:00,25.82,25.96,25.82,25.93,186966.0,18.4018,18.5015,18.4018,18.4802,186966.0
2016-03-16 15:15:00,25.92,26.06,25.88,26.03,310850.0,18.473,18.5728,18.4445,18.5514,310850.0
2016-03-16 15:20:00,26.02,26.03,25.89,25.99,163003.0,18.5443,18.5514,18.4516,18.5229,163003.0
2016-03-16 15:25:00,26.0,26.06,25.95,26.04,154462.0,18.53,18.5728,18.4944,18.5586,154462.0
2016-03-16 15:30:00,26.05,26.14,26.02,26.1,274487.0,18.5657,18.6298,18.5443,18.6013,274487.0
2016-03-16 15:35:00,26.1,26.11,26.0,26.06,299712.0,18.6013,18.6084,18.53,18.5728,299712.0
2016-03-16 15:40:00,26.07,26.08,26.0,26.02,363427.0,18.5799,18.5871,18.53,18.5443,363427.0
2016-03-16 15:45:00,26.02,26.22,26.02,26.21,336167.0,18.5443,18.6868,18.5443,18.6797,336167.0
2016-03-16 15:50:00,26.21,26.22,26.17,26.2,362010.0,18.6797,18.6868,18.6512,18.6726,362010.0
2016-03-16 15:55:00,26.2,26.24,26.19,26.21,737118.0,18.6726,18.7011,18.6655,18.6797,737118.0
2016-03-17 09:30:00,27.03,27.19,26.75,27.14,519341.0,19.2641,19.3782,19.0646,19.3425,519341.0
2016-03-17 09:35:00,27.15,27.18,26.5,26.71,445368.0,19.3496,19.371,18.8864,19.0361,445368.0
2016-03-17 09:40:00,26.68,26.77,26.45,26.51,366979.0,19.0147,19.0788,18.8508,18.8935,366979.0
2016-03-17 09:45:00,26.52,26.6,26.36,26.49,300318.0,18.9006,18.9577,18.7866,18.8793,300318.0
2016-03-17 09:50:00,26.48,26.59,26.32,26.5,343943.0,18.8721,18.9505,18.7581,18.8864,343943.0
2016-03-17 09:55:00,26.51,26.71,26.48,26.63,253579.0,18.8935,19.0361,18.8721,18.979,253579.0
2016-03-17 10:00:00,26.63,26.89,26.58,26.8,303517.0,18.979,19.1643,18.9434,19.1002,303517.0
2016-03-17 10:05:00,26.8,26.93,26.65,26.84,448970.0,19.1002,19.1928,18.9933,19.1287,448970.0
2016-03-17 10:10:00,26.85,27.11,26.83,26.96,260050.0,19.1358,19.3211,19.1216,19.2142,260050.0
2016-03-17 10:15:00,26.96,26.99,26.62,26.81,280444.0,19.2142,19.2356,18.9719,19.1073,280444.0
2016-03-17 10:20:00,26.8,26.86,26.65,26.8,190901.0,19.1002,19.143,18.9933,19.1002,190901.0
2016-03-17 10:25:00,26.79,26.93,26.75,26.83,149297.0,19.0931,19.1928,19.0646,19.1216,149297.0
2016-03-17 10:30:00,26.82,26.95,26.72,26.8,155817.0,19.1145,19.2071,19.0432,19.1002,155817.0
2016-03-17 10:35:00,26.82,26.96,26.74,26.96,144275.0,19.1145,19.2142,19.0574,19.2142,144275.0
2016-03-17 10:40:00,26.96,26.98,26.81,26.89,157180.0,19.2142,19.2285,19.1073,19.1643,157180.0
2016-03-17 10:45:00,26.89,27.0,26.8,26.86,257652.0,19.1643,19.2427,19.1002,19.143,257652.0
2016-03-17 10:50:00,26.85,26.96,26.83,26.92,288843.0,19.1358,19.2142,19.1216,19.1857,288843.0
2016-03-17 10:55:00,26.92,26.94,26.71,26.76,305695.0,19.1857,19.2,19.0361,19.0717,305695.0
2016-03-17 11:00:00,26.75,26.82,26.65,26.79,245825.0,19.0646,19.1145,18.9933,19.0931,245825.0
2016-03-17 11:05:00,26.79,26.92,26.77,26.79,130423.0,19.0931,19.1857,19.0788,19.0931,130423.0
2016-03-17 11:10:00,26.78,26.89,26.75,26.8,93094.0,19.0859,19.1643,19.0646,19.1002,93094.0
2016-03-17 11:15:00,26.78,26.92,26.76,26.91,180934.0,19.0859,19.1857,19.0717,19.1786,180934.0
2016-03-17 11:20:00,26.91,27.05,26.87,26.93,226110.0,19.1786,19.2784,19.1501,19.1928,226110.0
2016-03-17 11:25:00,26.94,27.1,26.92,27.09,194752.0,19.2,19.314,19.1857,19.3069,194752.0
2016-03-17 11:30:00,27.1,27.17,27.0,27.01,177623.0,19.314,19.3639,19.2427,19.2499,177623.0
2016-03-17 11:35:00,27.01,27.04,26.86,26.97,214075.0,19.2499,19.2712,19.143,19.2214,214075.0
2016-03-17 11:40:00,26.97,27.01,26.82,26.84,169211.0,19.2214,19.2499,19.1145,19.1287,169211.0
2016-03-17 11:45:00,26.84,26.88,26.78,26.84,168310.0,19.1287,19.1572,19.0859,19.1287,168310.0
2016-03-17 11:50:00,26.84,26.94,26.72,26.91,184439.0,19.1287,19.2,19.0432,19.1786,184439.0
2016-03-17 11:55:00,26.9,26.98,26.81,26.96,152137.0,19.1715,19.2285,19.1073,19.2142,152137.0
2016-03-17 12:00:00,26.97,27.04,26.92,27.04,132264.0,19.2214,19.2712,19.1857,19.2712,132264.0
2016-03-17 12:05:00,27.03,27.06,26.92,26.95,227075.0,19.2641,19.2855,19.1857,19.2071,227075.0
2016-03-17 12:10:00,26.94,27.11,26.93,27.08,110278.0,19.2,19.3211,19.1928,19.2998,110278.0
2016-03-17 12:15:00,27.08,27.13,27.06,27.09,698235.0,19.2998,19.3354,19.2855,19.3069,698235.0
2016-03-17 12:20:00,27.1,27.25,27.1,27.22,195860.0,19.314,19.4209,19.314,19.3995,195860.0
2016-03-17 12:25:00,27.23,27.26,27.19,27.24,118764.0,19.4067,19.428,19.3782,19.4138,118764.0
2016-03-17 12:30:00,27.25,27.4,27.24,27.34,237645.0,19.4209,19.5278,19.4138,19.4851,237645.0
2016-03-17 12:35:00,27.34,27.37,27.26,27.27,116166.0,19.4851,19.5064,19.428,19.4352,116166.0
2016-03-17 12:40:00,27.28,27.36,27.22,27.34,83151.0,19.4423,19.4993,19.3995,19.4851,83151.0
2016-03-17 12:45:00,27.34,27.4,27.31,27.39,79514.0,19.4851,19.5278,19.4637,19.5207,79514.0
2016-03-17 12:50:00,27.39,27.45,27.35,27.44,113510.0,19.5207,19.5635,19.4922,19.5563,113510.0
2016-03-17 12:55:00,27.43,27.46,27.37,27.38,154067.0,19.5492,19.5706,19.5064,19.5136,154067.0
2016-03-17 13:00:00,27.39,27.46,27.37,27.4,116980.0,19.5207,19.5706,19.5064,19.5278,116980.0
2016-03-17 13:05:00,27.39,27.42,27.27,27.32,141030.0,19.5207,19.5421,19.4352,19.4708,141030.0
2016-03-17 13:10:00,27.33,27.35,27.18,27.19,119188.0,19.4779,19.4922,19.371,19.3782,119188.0
2016-03-17 13:15:00,27.19,27.21,27.06,27.07,106008.0,19.3782,19.3924,19.2855,19.2926,106008.0
2016-03-17 13:20:00,27.06,27.22,27.06,27.2,90115.0,19.2855,19.3995,19.2855,19.3853,90115.0
2016-03-17 13:25:00,27.19,27.32,27.18,27.31,75562.0,19.3782,19.4708,19.371,19.4637,75562.0
2016-03-17 13:30:00,27.32,27.45,27.3,27.43,98378.0,19.4708,19.5635,19.4565,19.5492,98378.0
2016-03-17 13:35:00,27.42,27.64,27.42,27.61,205184.0,19.5421,19.6989,19.5421,19.6775,205184.0
2016-03-17 13:40:00,27.61,27.71,27.6,27.68,115886.0,19.6775,19.7488,19.6704,19.7274,115886.0
2016-03-17 13:45:00,27.67,27.68,27.6,27.67,91857.0,19.7202,19.7274,19.6704,19.7202,91857.0
2016-03-17 13:50:00,27.68,27.77,27.62,27.74,141881.0,19.7274,19.7915,19.6846,19.7701,141881.0
2016-03-17 13:55:00,27.75,28.0,27.72,27.96,265763.0,19.7773,19.9554,19.7559,19.9269,265763.0
2016-03-17 14:00:00,27.96,27.97,27.87,27.96,157295.0,19.9269,19.9341,19.8628,19.9269,157295.0
2016-03-17 14:05:00,27.97,28.01,27.85,28.0,227507.0,19.9341,19.9626,19.8485,19.9554,227507.0
2016-03-17 14:10:00,28.01,28.06,27.97,28.04,189073.0,19.9626,19.9982,19.9341,19.9839,189073.0
2016-03-17 14:15:00,28.05,28.07,27.92,27.92,202923.0,19.9911,20.0053,19.8984,19.8984,202923.0
2016-03-17 14:20:00,27.93,28.0,27.83,27.99,134919.0,19.9055,19.9554,19.8343,19.9483,134919.0
2016-03-17 14:25:00,27.99,28.0,27.84,27.85,148906.0,19.9483,19.9554,19.8414,19.8485,148906.0
2016-03-17 14:30:00,27.85,27.87,27.74,27.75,157528.0,19.8485,19.8628,19.7701,19.7773,157528.0
2016-03-17 14:35:00,27.75,27.76,27.63,27.65,113427.0,19.7773,19.7844,19.6917,19.706,113427.0
2016-03-17 14:40:00,27.65,27.76,27.6,27.75,121659.0,19.706,19.7844,19.6704,19.7773,121659.0
2016-03-17 14:45:00,27.75,27.77,27.6,27.72,134039.0,19.7773,19.7915,19.6704,19.7559,134039.0
2016-03-17 14:50:00,27.72,27.77,27.63,27.63,136235.0,19.7559,19.7915,19.6917,19.6917,136235.0
2016-03-17 14:55:00,27.63,27.64,27.55,27.57,112667.0,19.6917,19.6989,19.6347,19.649,112667.0
2016-03-17 15:00:00,27.56,27.64,27.56,27.63,102057.0,19.6418,19.6989,19.6418,19.6917,102057.0
2016-03-17 15:05:00,27.62,27.69,27.59,27.67,127271.0,19.6846,19.7345,19.6632,19.7202,127271.0
2016-03-17 15:10:00,27.67,27.72,27.65,27.71,103186.0,19.7202,19.7559,19.706,19.7488,103186.0
2016-03-17 15:15:00,27.71,27.76,27.59,27.6,156923.0,19.7488,19.7844,19.6632,19.6704,156923.0
2016-03-17 15:20:00,27.59,27.71,27.58,27.71,190000.0,19.6632,19.7488,19.6561,19.7488,190000.0
2016-03-17 15:25:00,27.71,27.71,27.62,27.63,184669.0,19.7488,19.7488,19.6846,19.6917,184669.0
2016-03-17 15:30:00,27.63,27.64,27.55,27.57,168091.0,19.6917,19.6989,19.6347,19.649,168091.0
2016-03-17 15:35:00,27.58,27.58,27.5,27.53,196507.0,19.6561,19.6561,19.5991,19.6205,196507.0
2016-03-17 15:40:00,27.53,27.54,27.43,27.44,252174.0,19.6205,19.6276,19.5492,19.5563,252174.0
2016-03-17 15:45:00,27.43,27.46,27.39,27.45,247181.0,19.5492,19.5706,19.5207,19.5635,247181.0
2016-03-17 15:50:00,27.45,27.48,27.42,27.45,279692.0,19.5635,19.5848,19.5421,19.5635,279692.0
2016-03-17 15:55:00,27.46,27.46,27.34,27.39,481511.0,19.5706,19.5706,19.4851,19.5207,481511.0
2016-03-18 09:30:00,27.93,28.22,27.9,28.17,783966.0,19.9055,20.1122,19.8842,20.0766,783966.0
2016-03-18 09:35:00,28.15,28.55,28.11,28.34,328002.0,20.0623,20.3474,20.0338,20.1977,328002.0
2016-03-18 09:40:00,28.35,28.44,28.1,28.34,274460.0,20.2049,20.269,20.0267,20.1977,274460.0
2016-03-18 09:45:00,28.34,28.49,28.16,28.48,307865.0,20.1977,20.3047,20.0695,20.2975,307865.0
2016-03-18 09:50:00,28.48,28.56,28.33,28.34,267905.0,20.2975,20.3545,20.1906,20.1977,267905.0
2016-03-18 09:55:00,28.33,28.35,28.11,28.14,322851.0,20.1906,20.2049,20.0338,20.0552,322851.0
2016-03-18 10:00:00,28.17,28.21,28.02,28.11,249336.0,20.0766,20.1051,19.9697,20.0338,249336.0
2016-03-18 10:05:00,28.11,28.3,27.86,27.96,359476.0,20.0338,20.1692,19.8557,19.9269,359476.0
2016-03-18 10:10:00,27.96,28.11,27.9,27.9,182094.0,19.9269,20.0338,19.8842,19.8842,182094.0
2016-03-18 10:15:00,27.89,27.97,27.5,27.52,234241.0,19.877,19.9341,19.5991,19.6133,234241.0
2016-03-18 10:20:00,27.5,27.56,27.35,27.44,279052.0,19.5991,19.6418,19.4922,19.5563,279052.0
2016-03-18 10:25:00,27.44,27.49,27.16,27.21,321170.0,19.5563,19.592,19.3568,19.3924,321170.0
2016-03-18 10:30:00,27.22,27.4,27.14,27.39,231431.0,19.3995,19.5278,19.3425,19.5207,231431.0
2016-03-18 10:35:00,27.39,27.39,26.9,26.94,204697.0,19.5207,19.5207,19.1715,19.2,204697.0
2016-03-18 10:40:00,26.95,26.98,26.74,26.84,267719.0,19.2071,19.2285,19.0574,19.1287,267719.0
2016-03-18 10:45:00,26.84,26.86,26.53,26.55,285743.0,19.1287,19.143,18.9078,18.922,285743.0
2016-03-18 10:50:00,26.55,27.06,26.45,27.05,362871.0,18.922,19.2855,18.8508,19.2784,362871.0
2016-03-18 10:55:00,27.05,27.26,27.03,27.13,391024.0,19.2784,19.428,19.2641,19.3354,391024.0
2016-03-18 11:00:00,27.12,27.42,27.08,27.35,193790.0,19.3283,19.5421,19.2998,19.4922,193790.0
2016-03-18 11:05:00,27.35,27.39,27.14,27.17,175915.0,19.4922,19.5207,19.3425,19.3639,175915.0
2016-03-18 11:10:00,27.17,27.26,27.1,27.11,115775.0,19.3639,19.428,19.314,19.3211,115775.0
2016-03-18 11:15:00,27.11,27.21,27.06,27.19,150665.0,19.3211,19.3924,19.2855,19.3782,150665.0
2016-03-18 11:20:00,27.2,27.21,27.03,27.11,141053.0,19.3853,19.3924,19.2641,19.3211,141053.0
2016-03-18 11:25:00,27.12,27.16,26.95,27.03,373764.0,19.3283,19.3568,19.2071,19.2641,373764.0
2016-03-18 11:30:00,27.01,27.08,26.95,27.07,260367.0,19.2499,19.2998,19.2071,19.2926,260367.0
2016-03-18 11:35:00,27.06,27.07,26.91,26.95,372585.0,19.2855,19.2926,19.1786,19.2071,372585.0
2016-03-18 11:40:00,26.94,26.95,26.75,26.8,226890.0,19.2,19.2071,19.0646,19.1002,226890.0
2016-03-18 11:45:00,26.8,26.99,26.77,26.99,255697.0,19.1002,19.2356,19.0788,19.2356,255697.0
2016-03-18 11:50:00,26.98,27.27,26.98,27.26,191333.0,19.2285,19.4352,19.2285,19.428,191333.0
2016-03-18 11:55:00,27.26,27.28,27.12,27.22,133333.0,19.428,19.4423,19.3283,19.3995,133333.0
2016-03-18 12:00:00,27.21,27.42,27.2,27.4,241865.0,19.3924,19.5421,19.3853,19.5278,241865.0
2016-03-18 12:05:00,27.4,27.4,27.11,27.13,136759.0,19.5278,19.5278,19.3211,19.3354,136759.0
2016-03-18 12:10:00,27.12,27.21,27.07,27.14,99917.0,19.3283,19.3924,19.2926,19.3425,99917.0
2016-03-18 12:15:00,27.14,27.15,26.91,27.07,130701.0,19.3425,19.3496,19.1786,19.2926,130701.0
2016-03-18 12:20:00,27.06,27.22,27.05,27.22,167031.0,19.2855,19.3995,19.2784,19.3995,167031.0
2016-03-18 12:25:00,27.22,27.36,27.19,27.25,172378.0,19.3995,19.4993,19.3782,19.4209,172378.0
2016-03-18 12:30:00,27.25,27.31,27.23,27.3,119100.0,19.4209,19.4637,19.4067,19.4565,119100.0
2016-03-18 12:35:00,27.3,27.38,27.25,27.35,105882.0,19.4565,19.5136,19.4209,19.4922,105882.0
2016-03-18 12:40:00,27.35,27.37,27.2,27.2,134477.0,19.4922,19.5064,19.3853,19.3853,134477.0
2016-03-18 12:45:00,27.2,27.36,27.2,27.35,192928.0,19.3853,19.4993,19.3853,19.4922,192928.0
2016-03-18 12:50:00,27.35,27.68,27.33,27.62,303911.0,19.4922,19.7274,19.4779,19.6846,303911.0
2016-03-18 12:55:00,27.61,27.62,27.46,27.5,115672.0,19.6775,19.6846,19.5706,19.5991,115672.0
2016-03-18 13:00:00,27.5,27.54,27.3,27.4,153832.0,19.5991,19.6276,19.4565,19.5278,153832.0
2016-03-18 13:05:00,27.39,27.44,27.32,27.33,131745.0,19.5207,19.5563,19.4708,19.4779,131745.0
2016-03-18 13:10:00,27.33,27.36,27.25,27.26,135811.0,19.4779,19.4993,19.4209,19.428,135811.0
2016-03-18 13:15:00,27.26,27.31,27.18,27.22,124382.0,19.428,19.4637,19.371,19.3995,124382.0
2016-03-18 13:20:00,27.22,27.24,27.12,27.14,118701.0,19.3995,19.4138,19.3283,19.3425,118701.0
2016-03-18 13:25:00,27.14,27.29,27.1,27.26,98887.0,19.3425,19.4494,19.314,19.428,98887.0
2016-03-18 13:30:00,27.27,27.31,27.15,27.2,77182.0,19.4352,19.4637,19.3496,19.3853,77182.0
2016-03-18 13:35:00,27.21,27.23,27.13,27.22,98100.0,19.3924,19.4067,19.3354,19.3995,98100.0
2016-03-18 13:40:00,27.23,27.31,27.19,27.31,93447.0,19.4067,19.4637,19.3782,19.4637,93447.0
2016-03-18 13:45:00,27.31,27.51,27.31,27.51,125063.0,19.4637,19.6062,19.4637,19.6062,125063.0
2016-03-18 13:50:00,27.51,27.75,27.5,27.75,182091.0,19.6062,19.7773,19.5991,19.7773,182091.0
2016-03-18 13:55:00,27.75,27.79,27.68,27.7,126937.0,19.7773,19.8058,19.7274,19.7416,126937.0
2016-03-18 14:00:00,27.69,27.82,27.67,27.78,154691.0,19.7345,19.8271,19.7202,19.7986,154691.0
2016-03-18 14:05:00,27.78,27.82,27.66,27.66,134646.0,19.7986,19.8271,19.7131,19.7131,134646.0
2016-03-18 14:10:00,27.66,27.83,27.66,27.79,109274.0,19.7131,19.8343,19.7131,19.8058,109274.0
2016-03-18 14:15:00,27.79,27.79,27.56,27.6,149274.0,19.8058,19.8058,19.6418,19.6704,149274.0
2016-03-18 14:20:00,27.61,27.62,27.52,27.53,103088.0,19.6775,19.6846,19.6133,19.6205,103088.0
2016-03-18 14:25:00,27.53,27.56,27.36,27.42,148279.0,19.6205,19.6418,19.4993,19.5421,148279.0
2016-03-18 14:30:00,27.41,27.44,27.4,27.41,49504.0,19.5349,19.5563,19.5278,19.5349,49504.0
2016-03-18 14:35:00,27.42,27.45,27.3,27.34,136359.0,19.5421,19.5635,19.4565,19.4851,136359.0
2016-03-18 14:40:00,27.35,27.35,27.28,27.29,95290.0,19.4922,19.4922,19.4423,19.4494,95290.0
2016-03-18 14:45:00,27.29,27.35,27.27,27.28,87328.0,19.4494,19.4922,19.4352,19.4423,87328.0
2016-03-18 14:50:00,27.28,27.31,27.21,27.22,94461.0,19.4423,19.4637,19.3924,19.3995,94461.0
2016-03-18 14:55:00,27.21,27.22,27.04,27.06,150936.0,19.3924,19.3995,19.2712,19.2855,150936.0
2016-03-18 15:00:00,27.06,27.1,27.01,27.04,96466.0,19.2855,19.314,19.2499,19.2712,96466.0
2016-03-18 15:05:00,27.05,27.15,27.03,27.04,181760.0,19.2784,19.3496,19.2641,19.2712,181760.0
2016-03-18 15:10:00,27.04,27.2,27.03,27.19,152751.0,19.2712,19.3853,19.2641,19.3782,152751.0
2016-03-18 15:15:00,27.19,27.26,27.16,27.17,161468.0,19.3782,19.428,19.3568,19.3639,161468.0
2016-03-18 15:20:00,27.16,27.24,27.12,27.24,128583.0,19.3568,19.4138,19.3283,19.4138,128583.0
2016-03-18 15:25:00,27.23,27.25,27.18,27.24,118058.0,19.4067,19.4209,19.371,19.4138,118058.0
2016-03-18 15:30:00,27.24,27.31,27.18,27.31,201223.0,19.4138,19.4637,19.371,19.4637,201223.0
2016-03-18 15:35:00,27.31,27.35,27.27,27.32,144601.0,19.4637,19.4922,19.4352,19.4708,144601.0
2016-03-18 15:40:00,27.32,27.44,27.28,27.37,279338.0,19.4708,19.5563,19.4423,19.5064,279338.0
2016-03-18 15:45:00,27.38,27.5,27.37,27.49,394251.0,19.5136,19.5991,19.5064,19.592,394251.0
2016-03-18 15:50:00,27.48,27.57,27.45,27.53,491509.0,19.5848,19.649,19.5635,19.6205,491509.0
2016-03-18 15:55:00,27.54,27.59,27.48,27.55,755192.0,19.6276,19.6632,19.5848,19.6347,755192.0
2016-03-21 09:30:00,27.29,27.5,27.16,27.5,233279.0,19.4494,19.5991,19.3568,19.5991,233279.0
2016-03-21 09:35:00,27.5,27.94,27.46,27.92,239337.0,19.5991,19.9127,19.5706,19.8984,239337.0
2016-03-21 09:40:00,27.92,28.84,27.91,28.83,406394.0,19.8984,20.5541,19.8913,20.547,406394.0
2016-03-21 09:45:00,28.83,28.85,28.22,28.27,397550.0,20.547,20.5612,20.1122,20.1479,397550.0
2016-03-21 09:50:00,28.28,28.48,28.03,28.2,387917.0,20.155,20.2975,19.9768,20.098,387917.0
2016-03-21 09:55:00,28.22,28.46,28.13,28.13,203315.0,20.1122,20.2833,20.0481,20.0481,203315.0
2016-03-21 10:00:00,28.15,28.27,27.75,27.76,256784.0,20.0623,20.1479,19.7773,19.7844,256784.0
2016-03-21 10:05:00,27.74,27.84,27.61,27.69,317503.0,19.7701,19.8414,19.6775,19.7345,317503.0
2016-03-21 10:10:00,27.68,27.69,27.5,27.54,214073.0,19.7274,19.7345,19.5991,19.6276,214073.0
2016-03-21 10:15:00,27.55,27.55,27.34,27.47,194993.0,19.6347,19.6347,19.4851,19.5777,194993.0
2016-03-21 10:20:00,27.48,27.64,27.37,27.64,216392.0,19.5848,19.6989,19.5064,19.6989,216392.0
2016-03-21 10:25:00,27.64,27.77,27.53,27.57,233639.0,19.6989,19.7915,19.6205,19.649,233639.0
2016-03-21 10:30:00,27.57,27.57,27.29,27.31,258059.0,19.649,19.649,19.4494,19.4637,258059.0
2016-03-21 10:35:00,27.31,27.71,27.3,27.51,141288.0,19.4637,19.7488,19.4565,19.6062,141288.0
2016-03-21 10:40:00,27.49,27.51,27.2,27.21,100735.0,19.592,19.6062,19.3853,19.3924,100735.0
2016-03-21 10:45:00,27.19,27.38,27.07,27.11,149803.0,19.3782,19.5136,19.2926,19.3211,149803.0
2016-03-21 10:50:00,27.12,27.34,27.11,27.22,174471.0,19.3283,19.4851,19.3211,19.3995,174471.0
2016-03-21 10:55:00,27.21,27.31,27.18,27.22,106325.0,19.3924,19.4637,19.371,19.3995,106325.0
2016-03-21 11:00:00,27.22,27.34,27.14,27.32,126649.0,19.3995,19.4851,19.3425,19.4708,126649.0
2016-03-21 11:05:00,27.3,27.49,27.3,27.43,121341.0,19.4565,19.592,19.4565,19.5492,121341.0
2016-03-21 11:10:00,27.43,27.5,27.3,27.46,100023.0,19.5492,19.5991,19.4565,19.5706,100023.0
2016-03-21 11:15:00,27.47,27.66,27.46,27.65,166149.0,19.5777,19.7131,19.5706,19.706,166149.0
2016-03-21 11:20:00,27.65,27.87,27.63,27.7,243697.0,19.706,19.8628,19.6917,19.7416,243697.0
2016-03-21 11:25:00,27.7,27.74,27.56,27.59,125416.0,19.7416,19.7701,19.6418,19.6632,125416.0
2016-03-21 11:30:00,27.6,27.72,27.5,27.58,93190.0,19.6704,19.7559,19.5991,19.6561,93190.0
2016-03-21 11:35:00,27.58,27.77,27.53,27.75,113553.0,19.6561,19.7915,19.6205,19.7773,113553.0
2016-03-21 11:40:00,27.74,27.88,27.67,27.87,174906.0,19.7701,19.8699,19.7202,19.8628,174906.0
2016-03-21 11:45:00,27.88,27.89,27.6,27.64,128288.0,19.8699,19.877,19.6704,19.6989,128288.0
2016-03-21 11:50:00,27.63,27.77,27.58,27.77,86491.0,19.6917,19.7915,19.6561,19.7915,86491.0
2016-03-21 11:55:00,27.78,27.92,27.78,27.86,153434.0,19.7986,19.8984,19.7986,19.8557,153434.0
2016-03-21 12:00:00,27.85,27.93,27.69,27.79,136243.0,19.8485,19.9055,19.7345,19.8058,136243.0
2016-03-21 12:05:00,27.78,27.84,27.71,27.75,75626.0,19.7986,19.8414,19.7488,19.7773,75626.0
2016-03-21 12:10:00,27.76,27.79,27.64,27.66,92222.0,19.7844,19.8058,19.6989,19.7131,92222.0
2016-03-21 12:15:00,27.66,27.67,27.55,27.65,135749.0,19.7131,19.7202,19.6347,19.706,135749.0
2016-03-21 12:20:00,27.67,27.7,27.51,27.52,112721.0,19.7202,19.7416,19.6062,19.6133,112721.0
2016-03-21 12:25:00,27.51,27.67,27.47,27.64,85949.0,19.6062,19.7202,19.5777,19.6989,85949.0
2016-03-21 12:30:00,27.63,27.66,27.49,27.57,65433.0,19.6917,19.7131,19.592,19.649,65433.0
2016-03-21 12:35:00,27.57,27.66,27.55,27.6,63928.0,19.649,19.7131,19.6347,19.6704,63928.0
2016-03-21 12:40:00,27.6,27.63,27.51,27.6,115152.0,19.6704,19.6917,19.6062,19.6704,115152.0
2016-03-21 12:45:00,27.59,27.65,27.5,27.56,49353.0,19.6632,19.706,19.5991,19.6418,49353.0
2016-03-21 12:50:00,27.56,27.66,27.56,27.61,71633.0,19.6418,19.7131,19.6418,19.6775,71633.0
2016-03-21 12:55:00,27.61,27.65,27.55,27.61,83374.0,19.6775,19.706,19.6347,19.6775,83374.0
2016-03-21 13:00:00,27.62,27.66,27.57,27.62,51006.0,19.6846,19.7131,19.649,19.6846,51006.0
2016-03-21 13:05:00,27.61,27.69,27.56,27.67,57156.0,19.6775,19.7345,19.6418,19.7202,57156.0
2016-03-21 13:10:00,27.67,27.67,27.59,27.64,46497.0,19.7202,19.7202,19.6632,19.6989,46497.0
2016-03-21 13:15:00,27.64,27.67,27.6,27.67,54971.0,19.6989,19.7202,19.6704,19.7202,54971.0
2016-03-21 13:20:00,27.66,27.7,27.61,27.67,91482.0,19.7131,19.7416,19.6775,19.7202,91482.0
2016-03-21 13:25:00,27.67,27.73,27.64,27.69,81965.0,19.7202,19.763,19.6989,19.7345,81965.0
2016-03-21 13:30:00,27.69,27.71,27.64,27.68,75018.0,19.7345,19.7488,19.6989,19.7274,75018.0
2016-03-21 13:35:00,27.67,27.68,27.62,27.65,108099.0,19.7202,19.7274,19.6846,19.706,108099.0
2016-03-21 13:40:00,27.64,27.88,27.61,27.87,111785.0,19.6989,19.8699,19.6775,19.8628,111785.0
2016-03-21 13:45:00,27.88,27.91,27.8,27.87,80059.0,19.8699,19.8913,19.8129,19.8628,80059.0
2016-03-21 13:50:00,27.88,28.08,27.87,28.08,147943.0,19.8699,20.0124,19.8628,20.0124,147943.0
2016-03-21 13:55:00,28.07,28.07,27.85,27.87,94016.0,20.0053,20.0053,19.8485,19.8628,94016.0
2016-03-21 14:00:00,27.88,27.91,27.79,27.83,89466.0,19.8699,19.8913,19.8058,19.8343,89466.0
2016-03-21 14:05:00,27.83,27.86,27.77,27.79,99920.0,19.8343,19.8557,19.7915,19.8058,99920.0
2016-03-21 14:10:00,27.79,27.79,27.67,27.67,90991.0,19.8058,19.8058,19.7202,19.7202,90991.0
2016-03-21 14:15:00,27.67,27.73,27.66,27.67,87857.0,19.7202,19.763,19.7131,19.7202,87857.0
2016-03-21 14:20:00,27.66,27.73,27.62,27.7,134547.0,19.7131,19.763,19.6846,19.7416,134547.0
2016-03-21 14:25:00,27.7,27.72,27.61,27.7,101520.0,19.7416,19.7559,19.6775,19.7416,101520.0
2016-03-21 14:30:00,27.71,27.85,27.71,27.79,98422.0,19.7488,19.8485,19.7488,19.8058,98422.0
2016-03-21 14:35:00,27.8,27.84,27.72,27.81,66555.0,19.8129,19.8414,19.7559,19.82,66555.0
2016-03-21 14:40:00,27.81,27.91,27.77,27.91,78464.0,19.82,19.8913,19.7915,19.8913,78464.0
2016-03-21 14:45:00,27.9,27.92,27.75,27.75,73699.0,19.8842,19.8984,19.7773,19.7773,73699.0
2016-03-21 14:50:00,27.75,27.83,27.71,27.78,60018.0,19.7773,19.8343,19.7488,19.7986,60018.0
2016-03-21 14:55:00,27.79,27.87,27.75,27.87,51919.0,19.8058,19.8628,19.7773,19.8628,51919.0
2016-03-21 15:00:00,27.87,27.88,27.8,27.82,62270.0,19.8628,19.8699,19.8129,19.8271,62270.0
2016-03-21 15:05:00,27.82,27.85,27.77,27.85,111219.0,19.8271,19.8485,19.7915,19.8485,111219.0
2016-03-21 15:10:00,27.84,27.85,27.75,27.81,84527.0,19.8414,19.8485,19.7773,19.82,84527.0
2016-03-21 15:15:00,27.81,27.81,27.73,27.74,127329.0,19.82,19.82,19.763,19.7701,127329.0
2016-03-21 15:20:00,27.73,27.77,27.7,27.77,92616.0,19.763,19.7915,19.7416,19.7915,92616.0
2016-03-21 15:25:00,27.77,27.78,27.72,27.73,68984.0,19.7915,19.7986,19.7559,19.763,68984.0
2016-03-21 15:30:00,27.73,27.77,27.67,27.76,120331.0,19.763,19.7915,19.7202,19.7844,120331.0
2016-03-21 15:35:00,27.75,27.85,27.71,27.76,157189.0,19.7773,19.8485,19.7488,19.7844,157189.0
2016-03-21 15:40:00,27.76,27.81,27.74,27.78,118979.0,19.7844,19.82,19.7701,19.7986,118979.0
2016-03-21 15:45:00,27.78,27.78,27.73,27.78,166293.0,19.7986,19.7986,19.763,19.7986,166293.0
2016-03-21 15:50:00,27.77,28.0,27.77,28.0,506670.0,19.7915,19.9554,19.7915,19.9554,506670.0
2016-03-21 15:55:00,27.99,28.2,27.99,28.02,1126831.0,19.9483,20.098,19.9483,19.9697,1126831.0
2016-03-22 09:30:00,27.57,28.15,27.5,27.98,247042.0,19.649,20.0623,19.5991,19.9412,247042.0
2016-03-22 09:35:00,28.02,28.07,27.82,27.85,170271.0,19.9697,20.0053,19.8271,19.8485,170271.0
2016-03-22 09:40:00,27.85,28.09,27.85,28.07,124888.0,19.8485,20.0196,19.8485,20.0053,124888.0
2016-03-22 09:45:00,28.08,28.2,27.9,28.07,189287.0,20.0124,20.098,19.8842,20.0053,189287.0
2016-03-22 09:50:00,28.07,28.44,28.03,28.35,241077.0,20.0053,20.269,19.9768,20.2049,241077.0
2016-03-22 09:55:00,28.32,28.49,28.24,28.35,146201.0,20.1835,20.3047,20.1265,20.2049,146201.0
2016-03-22 10:00:00,28.37,28.63,28.28,28.34,251177.0,20.2191,20.4044,20.155,20.1977,251177.0
2016-03-22 10:05:00,28.36,28.49,28.1,28.15,156899.0,20.212,20.3047,20.0267,20.0623,156899.0
2016-03-22 10:10:00,28.14,28.37,28.1,28.23,177226.0,20.0552,20.2191,20.0267,20.1194,177226.0
2016-03-22 10:15:00,28.25,28.28,28.05,28.13,168453.0,20.1336,20.155,19.9911,20.0481,168453.0
2016-03-22 10:20:00,28.14,28.25,28.11,28.17,131352.0,20.0552,20.1336,20.0338,20.0766,131352.0
2016-03-22 10:25:00,28.16,28.22,28.05,28.21,137993.0,20.0695,20.1122,19.9911,20.1051,137993.0
2016-03-22 10:30:00,28.21,28.36,28.17,28.22,109032.0,20.1051,20.212,20.0766,20.1122,109032.0
2016-03-22 10:35:00,28.23,28.39,28.19,28.37,77986.0,20.1194,20.2334,20.0908,20.2191,77986.0
2016-03-22 10:40:00,28.37,28.4,28.24,28.34,90553.0,20.2191,20.2405,20.1265,20.1977,90553.0
2016-03-22 10:45:00,28.33,28.48,28.24,28.44,132305.0,20.1906,20.2975,20.1265,20.269,132305.0
2016-03-22 10:50:00,28.44,28.46,28.29,28.35,86970.0,20.269,20.2833,20.1621,20.2049,86970.0
2016-03-22 10:55:00,28.36,28.52,28.35,28.44,104491.0,20.212,20.326,20.2049,20.269,104491.0
2016-03-22 11:00:00,28.43,28.43,28.32,28.36,88201.0,20.2619,20.2619,20.1835,20.212,88201.0
2016-03-22 11:05:00,28.36,28.37,28.24,28.26,172328.0,20.212,20.2191,20.1265,20.1407,172328.0
2016-03-22 11:10:00,28.26,28.35,28.25,28.3,93830.0,20.1407,20.2049,20.1336,20.1692,93830.0
2016-03-22 11:15:00,28.3,28.45,28.3,28.39,88232.0,20.1692,20.2761,20.1692,20.2334,88232.0
2016-03-22 11:20:00,28.4,28.41,28.23,28.24,83348.0,20.2405,20.2476,20.1194,20.1265,83348.0
2016-03-22 11:25:00,28.24,28.3,28.21,28.25,97738.0,20.1265,20.1692,20.1051,20.1336,97738.0
2016-03-22 11:30:00,28.24,28.24,28.1,28.1,166539.0,20.1265,20.1265,20.0267,20.0267,166539.0
2016-03-22 11:35:00,28.11,28.15,28.05,28.06,66507.0,20.0338,20.0623,19.9911,19.9982,66507.0
2016-03-22 11:40:00,28.05,28.13,28.04,28.11,130002.0,19.9911,20.0481,19.9839,20.0338,130002.0
2016-03-22 11:45:00,28.11,28.11,28.04,28.06,227253.0,20.0338,20.0338,19.9839,19.9982,227253.0
2016-03-22 11:50:00,28.05,28.1,27.97,27.98,148447.0,19.9911,20.0267,19.9341,19.9412,148447.0
2016-03-22 11:55:00,27.97,28.05,27.95,27.98,190446.0,19.9341,19.9911,19.9198,19.9412,190446.0
2016-03-22 12:00:00,27.98,28.01,27.92,27.97,101972.0,19.9412,19.9626,19.8984,19.9341,101972.0
2016-03-22 12:05:00,27.97,28.03,27.94,27.96,119317.0,19.9341,19.9768,19.9127,19.9269,119317.0
2016-03-22 12:10:00,27.97,28.01,27.93,27.98,90023.0,19.9341,19.9626,19.9055,19.9412,90023.0
2016-03-22 12:15:00,27.97,28.03,27.95,28.01,109299.0,19.9341,19.9768,19.9198,19.9626,109299.0
2016-03-22 12:20:00,28.02,28.05,28.01,28.02,57252.0,19.9697,19.9911,19.9626,19.9697,57252.0
2016-03-22 12:25:00,28.02,28.12,28.01,28.1,61233.0,19.9697,20.041,19.9626,20.0267,61233.0
2016-03-22 12:30:00,28.1,28.12,28.03,28.08,34157.0,20.0267,20.041,19.9768,20.0124,34157.0
2016-03-22 12:35:00,28.09,28.09,28.02,28.05,90632.0,20.0196,20.0196,19.9697,19.9911,90632.0
2016-03-22 12:40:00,28.05,28.07,28.01,28.02,93635.0,19.9911,20.0053,19.9626,19.9697,93635.0
2016-03-22 12:45:00,28.02,28.17,28.0,28.14,100187.0,19.9697,20.0766,19.9554,20.0552,100187.0
2016-03-22 12:50:00,28.14,28.21,28.1,28.1,127565.0,20.0552,20.1051,20.0267,20.0267,127565.0
2016-03-22 12:55:00,28.1,28.2,28.07,28.07,114349.0,20.0267,20.098,20.0053,20.0053,114349.0
2016-03-22 13:00:00,28.08,28.12,28.04,28.1,47953.0,20.0124,20.041,19.9839,20.0267,47953.0
2016-03-22 13:05:00,28.1,28.14,28.06,28.1,51089.0,20.0267,20.0552,19.9982,20.0267,51089.0
2016-03-22 13:10:00,28.1,28.11,27.95,27.99,107420.0,20.0267,20.0338,19.9198,19.9483,107420.0
2016-03-22 13:15:00,27.99,28.08,27.96,28.08,98496.0,19.9483,20.0124,19.9269,20.0124,98496.0
2016-03-22 13:20:00,28.09,28.13,28.05,28.08,52488.0,20.0196,20.0481,19.9911,20.0124,52488.0
2016-03-22 13:25:00,28.1,28.18,28.06,28.13,45096.0,20.0267,20.0837,19.9982,20.0481,45096.0
2016-03-22 13:30:00,28.12,28.18,27.97,27.99,125482.0,20.041,20.0837,19.9341,19.9483,125482.0
2016-03-22 13:35:00,27.99,28.1,27.99,28.05,50918.0,19.9483,20.0267,19.9483,19.9911,50918.0
2016-03-22 13:40:00,28.05,28.07,27.99,28.01,34947.0,19.9911,20.0053,19.9483,19.9626,34947.0
2016-03-22 13:45:00,28.0,28.07,28.0,28.03,81832.0,19.9554,20.0053,19.9554,19.9768,81832.0
2016-03-22 13:50:00,28.03,28.09,27.99,28.09,143915.0,19.9768,20.0196,19.9483,20.0196,143915.0
2016-03-22 13:55:00,28.11,28.16,28.05,28.07,43657.0,20.0338,20.0695,19.9911,20.0053,43657.0
2016-03-22 14:00:00,28.07,28.15,28.05,28.13,146954.0,20.0053,20.0623,19.9911,20.0481,146954.0
2016-03-22 14:05:00,28.14,28.15,27.96,28.01,151630.0,20.0552,20.0623,19.9269,19.9626,151630.0
2016-03-22 14:10:00,28.01,28.1,28.0,28.04,109773.0,19.9626,20.0267,19.9554,19.9839,109773.0
2016-03-22 14:15:00,28.04,28.13,27.94,28.13,149538.0,19.9839,20.0481,19.9127,20.0481,149538.0
2016-03-22 14:20:00,28.13,28.16,28.07,28.15,79205.0,20.0481,20.0695,20.0053,20.0623,79205.0
2016-03-22 14:25:00,28.15,28.28,28.13,28.27,70872.0,20.0623,20.155,20.0481,20.1479,70872.0
2016-03-22 14:30:00,28.26,28.29,28.19,28.26,75506.0,20.1407,20.1621,20.0908,20.1407,75506.0
2016-03-22 14:35:00,28.27,28.27,28.19,28.2,92067.0,20.1479,20.1479,20.0908,20.098,92067.0
2016-03-22 14:40:00,28.2,28.2,28.12,28.17,69328.0,20.098,20.098,20.041,20.0766,69328.0
2016-03-22 14:45:00,28.18,28.23,28.15,28.19,41411.0,20.0837,20.1194,20.0623,20.0908,41411.0
2016-03-22 14:50:00,28.19,28.19,28.1,28.16,58766.0,20.0908,20.0908,20.0267,20.0695,58766.0
2016-03-22 14:55:00,28.17,28.17,28.0,28.0,136349.0,20.0766,20.0766,19.9554,19.9554,136349.0
2016-03-22 15:00:00,27.99,28.14,27.98,28.05,93466.0,19.9483,20.0552,19.9412,19.9911,93466.0
2016-03-22 15:05:00,28.06,28.12,28.05,28.09,64152.0,19.9982,20.041,19.9911,20.0196,64152.0
2016-03-22 15:10:00,28.09,28.09,28.01,28.01,120958.0,20.0196,20.0196,19.9626,19.9626,120958.0
2016-03-22 15:15:00,28.01,28.01,27.9,27.96,152348.0,19.9626,19.9626,19.8842,19.9269,152348.0
2016-03-22 15:20:00,27.95,27.98,27.93,27.94,96149.0,19.9198,19.9412,19.9055,19.9127,96149.0
2016-03-22 15:25:00,27.94,27.96,27.91,27.94,109794.0,19.9127,19.9269,19.8913,19.9127,109794.0
2016-03-22 15:30:00,27.94,27.97,27.91,27.97,121144.0,19.9127,19.9341,19.8913,19.9341,121144.0
2016-03-22 15:35:00,27.97,28.04,27.97,28.0,152095.0,19.9341,19.9839,19.9341,19.9554,152095.0
2016-03-22 15:40:00,27.99,28.04,27.94,28.02,135063.0,19.9483,19.9839,19.9127,19.9697,135063.0
2016-03-22 15:45:00,28.02,28.04,27.96,27.96,161046.0,19.9697,19.9839,19.9269,19.9269,161046.0
2016-03-22 15:50:00,27.97,28.01,27.91,27.93,211223.0,19.9341,19.9626,19.8913,19.9055,211223.0
2016-03-22 15:55:00,27.94,28.03,27.93,28.01,398312.0,19.9127,19.9768,19.9055,19.9626,398312.0
2016-03-23 09:30:00,27.59,27.62,27.29,27.62,242196.0,19.6632,19.6846,19.4494,19.6846,242196.0
2016-03-23 09:35:00,27.62,27.87,27.53,27.55,148057.0,19.6846,19.8628,19.6205,19.6347,148057.0
2016-03-23 09:40:00,27.56,27.58,27.44,27.54,90291.0,19.6418,19.6561,19.5563,19.6276,90291.0
2016-03-23 09:45:00,27.52,27.73,27.35,27.39,134849.0,19.6133,19.763,19.4922,19.5207,134849.0
2016-03-23 09:50:00,27.41,27.64,27.37,27.57,167320.0,19.5349,19.6989,19.5064,19.649,167320.0
2016-03-23 09:55:00,27.56,27.56,27.33,27.37,135679.0,19.6418,19.6418,19.4779,19.5064,135679.0
2016-03-23 10:00:00,27.34,27.34,27.01,27.02,194433.0,19.4851,19.4851,19.2499,19.257,194433.0
2016-03-23 10:05:00,27.03,27.06,26.89,26.94,172415.0,19.2641,19.2855,19.1643,19.2,172415.0
2016-03-23 10:10:00,26.93,27.25,26.92,27.17,216927.0,19.1928,19.4209,19.1857,19.3639,216927.0
2016-03-23 10:15:00,27.15,27.15,26.75,26.82,199737.0,19.3496,19.3496,19.0646,19.1145,199737.0
2016-03-23 10:20:00,26.82,26.96,26.74,26.85,180660.0,19.1145,19.2142,19.0574,19.1358,180660.0
2016-03-23 10:25:00,26.84,27.11,26.83,27.11,94151.0,19.1287,19.3211,19.1216,19.3211,94151.0
2016-03-23 10:30:00,27.09,27.32,26.75,26.77,285203.0,19.3069,19.4708,19.0646,19.0788,285203.0
2016-03-23 10:35:00,26.78,26.85,26.4,26.52,429597.0,19.0859,19.1358,18.8151,18.9006,429597.0
2016-03-23 10:40:00,26.49,26.51,26.3,26.4,200267.0,18.8793,18.8935,18.7439,18.8151,200267.0
2016-03-23 10:45:00,26.38,26.6,26.32,26.57,223541.0,18.8009,18.9577,18.7581,18.9363,223541.0
2016-03-23 10:50:00,26.55,26.67,26.43,26.66,174818.0,18.922,19.0075,18.8365,19.0004,174818.0
2016-03-23 10:55:00,26.65,26.68,26.33,26.35,216760.0,18.9933,19.0147,18.7652,18.7795,216760.0
2016-03-23 11:00:00,26.34,26.34,26.12,26.28,237655.0,18.7724,18.7724,18.6156,18.7296,237655.0
2016-03-23 11:05:00,26.27,26.43,26.12,26.42,173016.0,18.7225,18.8365,18.6156,18.8294,173016.0
2016-03-23 11:10:00,26.41,26.43,26.07,26.09,190390.0,18.8222,18.8365,18.5799,18.5942,190390.0
2016-03-23 11:15:00,26.08,26.15,25.98,26.01,182657.0,18.5871,18.6369,18.5158,18.5372,182657.0
2016-03-23 11:20:00,26.01,26.12,25.84,25.87,262470.0,18.5372,18.6156,18.416,18.4374,262470.0
2016-03-23 11:25:00,25.86,26.02,25.83,25.87,231653.0,18.4303,18.5443,18.4089,18.4374,231653.0
2016-03-23 11:30:00,25.88,25.98,25.72,25.83,238895.0,18.4445,18.5158,18.3305,18.4089,238895.0
2016-03-23 11:35:00,25.84,26.09,25.78,25.95,181078.0,18.416,18.5942,18.3733,18.4944,181078.0
2016-03-23 11:40:00,25.95,26.03,25.87,25.91,161669.0,18.4944,18.5514,18.4374,18.4659,161669.0
2016-03-23 11:45:00,25.92,26.14,25.88,26.14,129676.0,18.473,18.6298,18.4445,18.6298,129676.0
2016-03-23 11:50:00,26.14,26.2,26.05,26.19,127709.0,18.6298,18.6726,18.5657,18.6655,127709.0
2016-03-23 11:55:00,26.18,26.25,26.01,26.18,150347.0,18.6583,18.7082,18.5372,18.6583,150347.0
2016-03-23 12:00:00,26.17,26.24,26.0,26.01,119060.0,18.6512,18.7011,18.53,18.5372,119060.0
2016-03-23 12:05:00,26.02,26.19,26.0,26.19,117700.0,18.5443,18.6655,18.53,18.6655,117700.0
2016-03-23 12:10:00,26.19,26.27,26.15,26.22,97717.0,18.6655,18.7225,18.6369,18.6868,97717.0
2016-03-23 12:15:00,26.21,26.38,26.2,26.37,78430.0,18.6797,18.8009,18.6726,18.7937,78430.0
2016-03-23 12:20:00,26.37,26.41,26.26,26.27,120181.0,18.7937,18.8222,18.7153,18.7225,120181.0
2016-03-23 12:25:00,26.27,26.37,26.21,26.34,111380.0,18.7225,18.7937,18.6797,18.7724,111380.0
2016-03-23 12:30:00,26.35,26.51,26.32,26.44,101320.0,18.7795,18.8935,18.7581,18.8436,101320.0
2016-03-23 12:35:00,26.45,26.46,26.28,26.28,88001.0,18.8508,18.8579,18.7296,18.7296,88001.0
2016-03-23 12:40:00,26.29,26.41,26.26,26.33,76472.0,18.7367,18.8222,18.7153,18.7652,76472.0
2016-03-23 12:45:00,26.34,26.4,26.25,26.26,118429.0,18.7724,18.8151,18.7082,18.7153,118429.0
2016-03-23 12:50:00,26.25,26.26,26.09,26.13,227639.0,18.7082,18.7153,18.5942,18.6227,227639.0
2016-03-23 12:55:00,26.14,26.18,26.07,26.18,93458.0,18.6298,18.6583,18.5799,18.6583,93458.0
2016-03-23 13:00:00,26.18,26.21,26.11,26.13,76676.0,18.6583,18.6797,18.6084,18.6227,76676.0
2016-03-23 13:05:00,26.13,26.14,26.01,26.03,70978.0,18.6227,18.6298,18.5372,18.5514,70978.0
2016-03-23 13:10:00,26.03,26.25,26.03,26.14,110275.0,18.5514,18.7082,18.5514,18.6298,110275.0
2016-03-23 13:15:00,26.14,26.18,26.07,26.15,98194.0,18.6298,18.6583,18.5799,18.6369,98194.0
2016-03-23 13:20:00,26.16,26.17,26.03,26.04,72316.0,18.6441,18.6512,18.5514,18.5586,72316.0
2016-03-23 13:25:00,26.04,26.04,25.94,25.98,125218.0,18.5586,18.5586,18.4873,18.5158,125218.0
2016-03-23 13:30:00,25.97,25.98,25.89,25.9,125892.0,18.5087,18.5158,18.4516,18.4588,125892.0
2016-03-23 13:35:00,25.9,25.96,25.84,25.96,74508.0,18.4588,18.5015,18.416,18.5015,74508.0
2016-03-23 13:40:00,25.95,25.96,25.81,25.86,70103.0,18.4944,18.5015,18.3946,18.4303,70103.0
2016-03-23 13:45:00,25.86,25.95,25.82,25.95,63324.0,18.4303,18.4944,18.4018,18.4944,63324.0
2016-03-23 13:50:00,25.94,26.02,25.92,25.96,84242.0,18.4873,18.5443,18.473,18.5015,84242.0
2016-03-23 13:55:00,25.95,25.98,25.84,25.84,77665.0,18.4944,18.5158,18.416,18.416,77665.0
2016-03-23 14:00:00,25.84,26.04,25.84,26.03,667234.0,18.416,18.5586,18.416,18.5514,667234.0
2016-03-23 14:05:00,26.04,26.04,25.87,25.92,75957.0,18.5586,18.5586,18.4374,18.473,75957.0
2016-03-23 14:10:00,25.93,25.97,25.86,25.86,71674.0,18.4802,18.5087,18.4303,18.4303,71674.0
2016-03-23 14:15:00,25.87,26.02,25.86,26.0,77387.0,18.4374,18.5443,18.4303,18.53,77387.0
2016-03-23 14:20:00,26.0,26.11,25.96,26.0,88935.0,18.53,18.6084,18.5015,18.53,88935.0
2016-03-23 14:25:00,26.0,26.01,25.87,25.89,289883.0,18.53,18.5372,18.4374,18.4516,289883.0
2016-03-23 14:30:00,25.89,26.02,25.87,25.95,102360.0,18.4516,18.5443,18.4374,18.4944,102360.0
2016-03-23 14:35:00,25.94,25.97,25.86,25.87,91018.0,18.4873,18.5087,18.4303,18.4374,91018.0
2016-03-23 14:40:00,25.87,25.88,25.7,25.74,152468.0,18.4374,18.4445,18.3162,18.3447,152468.0
2016-03-23 14:45:00,25.74,25.79,25.63,25.64,169834.0,18.3447,18.3804,18.2663,18.2735,169834.0
2016-03-23 14:50:00,25.64,25.68,25.55,25.62,256177.0,18.2735,18.302,18.2093,18.2592,256177.0
2016-03-23 14:55:00,25.63,25.72,25.58,25.65,135838.0,18.2663,18.3305,18.2307,18.2806,135838.0
2016-03-23 15:00:00,25.64,25.69,25.53,25.54,87200.0,18.2735,18.3091,18.1951,18.2022,87200.0
2016-03-23 15:05:00,25.53,25.55,25.45,25.49,190388.0,18.1951,18.2093,18.1381,18.1666,190388.0
2016-03-23 15:10:00,25.49,25.63,25.49,25.61,228119.0,18.1666,18.2663,18.1666,18.2521,228119.0
2016-03-23 15:15:00,25.61,25.65,25.56,25.57,141201.0,18.2521,18.2806,18.2165,18.2236,141201.0
2016-03-23 15:20:00,25.58,25.59,25.46,25.49,170909.0,18.2307,18.2378,18.1452,18.1666,170909.0
2016-03-23 15:25:00,25.49,25.54,25.45,25.5,176510.0,18.1666,18.2022,18.1381,18.1737,176510.0
2016-03-23 15:30:00,25.5,25.55,25.49,25.55,204692.0,18.1737,18.2093,18.1666,18.2093,204692.0
2016-03-23 15:35:00,25.55,25.64,25.54,25.55,233504.0,18.2093,18.2735,18.2022,18.2093,233504.0
2016-03-23 15:40:00,25.55,25.67,25.55,25.67,309774.0,18.2093,18.2949,18.2093,18.2949,309774.0
2016-03-23 15:45:00,25.66,25.67,25.55,25.58,263248.0,18.2877,18.2949,18.2093,18.2307,263248.0
2016-03-23 15:50:00,25.59,25.78,25.59,25.77,345776.0,18.2378,18.3733,18.2378,18.3661,345776.0
2016-03-23 15:55:00,25.77,25.8,25.71,25.76,961258.0,18.3661,18.3875,18.3234,18.359,961258.0
2016-03-24 09:30:00,24.88,24.95,24.6,24.75,434539.0,17.7318,17.7817,17.5323,17.6392,434539.0
2016-03-24 09:35:00,24.76,25.26,24.73,25.12,333244.0,17.6463,18.0027,17.6249,17.9029,333244.0
2016-03-24 09:40:00,25.11,25.47,25.07,25.26,276772.0,17.8957,18.1523,17.8672,18.0027,276772.0
2016-03-24 09:45:00,25.28,25.36,24.96,24.97,301699.0,18.0169,18.0739,17.7888,17.796,301699.0
2016-03-24 09:50:00,24.98,25.43,24.96,25.37,166316.0,17.8031,18.1238,17.7888,18.081,166316.0
2016-03-24 09:55:00,25.39,25.5,25.19,25.41,151794.0,18.0953,18.1737,17.9528,18.1096,151794.0
2016-03-24 10:00:00,25.4,25.54,25.39,25.46,182041.0,18.1024,18.2022,18.0953,18.1452,182041.0
2016-03-24 10:05:00,25.46,25.64,25.42,25.49,157840.0,18.1452,18.2735,18.1167,18.1666,157840.0
2016-03-24 10:10:00,25.49,25.49,25.21,25.31,139866.0,18.1666,18.1666,17.967,18.0383,139866.0
2016-03-24 10:15:00,25.3,25.46,25.27,25.28,150535.0,18.0312,18.1452,18.0098,18.0169,150535.0
2016-03-24 10:20:00,25.26,25.54,25.22,25.44,222487.0,18.0027,18.2022,17.9741,18.1309,222487.0
2016-03-24 10:25:00,25.44,25.56,25.43,25.43,130761.0,18.1309,18.2165,18.1238,18.1238,130761.0
2016-03-24 10:30:00,25.43,25.7,25.43,25.51,136147.0,18.1238,18.3162,18.1238,18.1808,136147.0
2016-03-24 10:35:00,25.51,25.71,25.51,25.68,183793.0,18.1808,18.3234,18.1808,18.302,183793.0
2016-03-24 10:40:00,25.68,25.97,25.63,25.79,263993.0,18.302,18.5087,18.2663,18.3804,263993.0
2016-03-24 10:45:00,25.8,25.88,25.69,25.74,138223.0,18.3875,18.4445,18.3091,18.3447,138223.0
2016-03-24 10:50:00,25.74,25.9,25.72,25.77,130110.0,18.3447,18.4588,18.3305,18.3661,130110.0
2016-03-24 10:55:00,25.78,25.9,25.73,25.84,111652.0,18.3733,18.4588,18.3376,18.416,111652.0
2016-03-24 11:00:00,25.83,25.98,25.77,25.85,91798.0,18.4089,18.5158,18.3661,18.4231,91798.0
2016-03-24 11:05:00,25.86,25.98,25.81,25.9,91582.0,18.4303,18.5158,18.3946,18.4588,91582.0
2016-03-24 11:10:00,25.9,26.01,25.8,25.8,107092.0,18.4588,18.5372,18.3875,18.3875,107092.0
2016-03-24 11:15:00,25.8,25.8,25.64,25.7,103952.0,18.3875,18.3875,18.2735,18.3162,103952.0
2016-03-24 11:20:00,25.71,25.72,25.57,25.61,113208.0,18.3234,18.3305,18.2236,18.2521,113208.0
2016-03-24 11:25:00,25.61,25.62,25.42,25.55,209626.0,18.2521,18.2592,18.1167,18.2093,209626.0
2016-03-24 11:30:00,25.55,25.68,25.54,25.6,80538.0,18.2093,18.302,18.2022,18.245,80538.0
2016-03-24 11:35:00,25.6,25.63,25.44,25.45,73088.0,18.245,18.2663,18.1309,18.1381,73088.0
2016-03-24 11:40:00,25.46,25.66,25.46,25.63,65555.0,18.1452,18.2877,18.1452,18.2663,65555.0
2016-03-24 11:45:00,25.62,25.64,25.49,25.6,77781.0,18.2592,18.2735,18.1666,18.245,77781.0
2016-03-24 11:50:00,25.61,25.7,25.6,25.65,63417.0,18.2521,18.3162,18.245,18.2806,63417.0
2016-03-24 11:55:00,25.66,25.81,25.61,25.76,80840.0,18.2877,18.3946,18.2521,18.359,80840.0
2016-03-24 12:00:00,25.75,25.86,25.74,25.78,128813.0,18.3519,18.4303,18.3447,18.3733,128813.0
2016-03-24 12:05:00,25.78,25.97,25.78,25.93,123610.0,18.3733,18.5087,18.3733,18.4802,123610.0
2016-03-24 12:10:00,25.93,25.97,25.83,25.87,138745.0,18.4802,18.5087,18.4089,18.4374,138745.0
2016-03-24 12:15:00,25.86,25.9,25.76,25.82,80915.0,18.4303,18.4588,18.359,18.4018,80915.0
2016-03-24 12:20:00,25.81,25.94,25.81,25.87,107783.0,18.3946,18.4873,18.3946,18.4374,107783.0
2016-03-24 12:25:00,25.88,26.04,25.84,26.02,98973.0,18.4445,18.5586,18.416,18.5443,98973.0
2016-03-24 12:30:00,26.02,26.02,25.9,26.0,94781.0,18.5443,18.5443,18.4588,18.53,94781.0
2016-03-24 12:35:00,25.99,26.06,25.92,25.95,86575.0,18.5229,18.5728,18.473,18.4944,86575.0
2016-03-24 12:40:00,25.96,26.03,25.95,26.01,91231.0,18.5015,18.5514,18.4944,18.5372,91231.0
2016-03-24 12:45:00,26.01,26.06,25.9,25.99,123448.0,18.5372,18.5728,18.4588,18.5229,123448.0
2016-03-24 12:50:00,25.98,26.19,25.98,26.13,114629.0,18.5158,18.6655,18.5158,18.6227,114629.0
2016-03-24 12:55:00,26.11,26.14,26.07,26.07,43085.0,18.6084,18.6298,18.5799,18.5799,43085.0
2016-03-24 13:00:00,26.07,26.19,26.01,26.17,70953.0,18.5799,18.6655,18.5372,18.6512,70953.0
2016-03-24 13:05:00,26.17,26.26,26.16,26.21,72464.0,18.6512,18.7153,18.6441,18.6797,72464.0
2016-03-24 13:10:00,26.2,26.36,26.19,26.25,137123.0,18.6726,18.7866,18.6655,18.7082,137123.0
2016-03-24 13:15:00,26.26,26.47,26.25,26.44,128590.0,18.7153,18.865,18.7082,18.8436,128590.0
2016-03-24 13:20:00,26.45,26.61,26.42,26.6,148956.0,18.8508,18.9648,18.8294,18.9577,148956.0
2016-03-24 13:25:00,26.6,26.63,26.47,26.52,127356.0,18.9577,18.979,18.865,18.9006,127356.0
2016-03-24 13:30:00,26.52,26.53,26.32,26.33,151849.0,18.9006,18.9078,18.7581,18.7652,151849.0
2016-03-24 13:35:00,26.33,26.37,26.24,26.35,211341.0,18.7652,18.7937,18.7011,18.7795,211341.0
2016-03-24 13:40:00,26.35,26.48,26.34,26.38,120782.0,18.7795,18.8721,18.7724,18.8009,120782.0
2016-03-24 13:45:00,26.38,26.48,26.35,26.42,69637.0,18.8009,18.8721,18.7795,18.8294,69637.0
2016-03-24 13:50:00,26.42,26.51,26.42,26.44,82486.0,18.8294,18.8935,18.8294,18.8436,82486.0
2016-03-24 13:55:00,26.44,26.53,26.39,26.39,72393.0,18.8436,18.9078,18.808,18.808,72393.0
2016-03-24 14:00:00,26.39,26.46,26.19,26.19,165124.0,18.808,18.8579,18.6655,18.6655,165124.0
2016-03-24 14:05:00,26.19,26.23,26.12,26.18,80293.0,18.6655,18.694,18.6156,18.6583,80293.0
2016-03-24 14:10:00,26.19,26.31,26.16,26.25,113285.0,18.6655,18.751,18.6441,18.7082,113285.0
2016-03-24 14:15:00,26.24,26.36,26.24,26.27,65750.0,18.7011,18.7866,18.7011,18.7225,65750.0
2016-03-24 14:20:00,26.27,26.34,26.23,26.25,96121.0,18.7225,18.7724,18.694,18.7082,96121.0
2016-03-24 14:25:00,26.27,26.35,26.21,26.29,58329.0,18.7225,18.7795,18.6797,18.7367,58329.0
2016-03-24 14:30:00,26.29,26.36,26.2,26.32,100632.0,18.7367,18.7866,18.6726,18.7581,100632.0
2016-03-24 14:35:00,26.31,26.39,26.29,26.36,50752.0,18.751,18.808,18.7367,18.7866,50752.0
2016-03-24 14:40:00,26.35,26.47,26.34,26.4,81919.0,18.7795,18.865,18.7724,18.8151,81919.0
2016-03-24 14:45:00,26.4,26.49,26.35,26.48,80866.0,18.8151,18.8793,18.7795,18.8721,80866.0
2016-03-24 14:50:00,26.47,26.51,26.38,26.38,113721.0,18.865,18.8935,18.8009,18.8009,113721.0
2016-03-24 14:55:00,26.38,26.39,26.28,26.34,90738.0,18.8009,18.808,18.7296,18.7724,90738.0
2016-03-24 15:00:00,26.33,26.35,26.28,26.35,79841.0,18.7652,18.7795,18.7296,18.7795,79841.0
2016-03-24 15:05:00,26.35,26.42,26.32,26.36,74522.0,18.7795,18.8294,18.7581,18.7866,74522.0
2016-03-24 15:10:00,26.37,26.49,26.36,26.46,89462.0,18.7937,18.8793,18.7866,18.8579,89462.0
2016-03-24 15:15:00,26.46,26.51,26.43,26.44,81715.0,18.8579,18.8935,18.8365,18.8436,81715.0
2016-03-24 15:20:00,26.44,26.52,26.43,26.51,120113.0,18.8436,18.9006,18.8365,18.8935,120113.0
2016-03-24 15:25:00,26.52,26.55,26.49,26.53,82982.0,18.9006,18.922,18.8793,18.9078,82982.0
2016-03-24 15:30:00,26.53,26.54,26.41,26.44,85862.0,18.9078,18.9149,18.8222,18.8436,85862.0
2016-03-24 15:35:00,26.45,26.47,26.35,26.44,94202.0,18.8508,18.865,18.7795,18.8436,94202.0
2016-03-24 15:40:00,26.44,26.48,26.39,26.4,96700.0,18.8436,18.8721,18.808,18.8151,96700.0
2016-03-24 15:45:00,26.39,26.39,26.3,26.36,231847.0,18.808,18.808,18.7439,18.7866,231847.0
2016-03-24 15:50:00,26.35,26.36,26.31,26.33,193338.0,18.7795,18.7866,18.751,18.7652,193338.0
2016-03-24 15:55:00,26.34,26.49,26.33,26.46,698374.0,18.7724,18.8793,18.7652,18.8579,698374.0
2016-03-28 09:30:00,26.54,26.61,26.27,26.47,170238.0,18.9149,18.9648,18.7225,18.865,170238.0
2016-03-28 09:35:00,26.46,26.54,25.82,25.92,126317.0,18.8579,18.9149,18.4018,18.473,126317.0
2016-03-28 09:40:00,25.93,26.1,25.75,25.93,89984.0,18.4802,18.6013,18.3519,18.4802,89984.0
2016-03-28 09:45:00,25.96,26.05,25.63,25.66,108802.0,18.5015,18.5657,18.2663,18.2877,108802.0
2016-03-28 09:50:00,25.66,25.9,25.64,25.83,131340.0,18.2877,18.4588,18.2735,18.4089,131340.0
2016-03-28 09:55:00,25.83,25.93,25.72,25.92,85069.0,18.4089,18.4802,18.3305,18.473,85069.0
2016-03-28 10:00:00,25.93,25.97,25.48,25.52,142345.0,18.4802,18.5087,18.1594,18.188,142345.0
2016-03-28 10:05:00,25.54,25.65,25.51,25.58,108950.0,18.2022,18.2806,18.1808,18.2307,108950.0
2016-03-28 10:10:00,25.58,25.94,25.54,25.9,148418.0,18.2307,18.4873,18.2022,18.4588,148418.0
2016-03-28 10:15:00,25.94,25.94,25.64,25.67,92543.0,18.4873,18.4873,18.2735,18.2949,92543.0
2016-03-28 10:20:00,25.67,25.67,25.5,25.59,130755.0,18.2949,18.2949,18.1737,18.2378,130755.0
2016-03-28 10:25:00,25.59,25.59,25.42,25.56,128511.0,18.2378,18.2378,18.1167,18.2165,128511.0
2016-03-28 10:30:00,25.56,25.56,25.36,25.4,127642.0,18.2165,18.2165,18.0739,18.1024,127642.0
2016-03-28 10:35:00,25.41,25.42,25.22,25.31,155886.0,18.1096,18.1167,17.9741,18.0383,155886.0
2016-03-28 10:40:00,25.3,25.53,25.25,25.53,109057.0,18.0312,18.1951,17.9955,18.1951,109057.0
2016-03-28 10:45:00,25.53,25.57,25.37,25.54,139559.0,18.1951,18.2236,18.081,18.2022,139559.0
2016-03-28 10:50:00,25.54,25.61,25.46,25.56,155979.0,18.2022,18.2521,18.1452,18.2165,155979.0
2016-03-28 10:55:00,25.56,25.79,25.46,25.77,116217.0,18.2165,18.3804,18.1452,18.3661,116217.0
2016-03-28 11:00:00,25.77,25.84,25.53,25.55,88532.0,18.3661,18.416,18.1951,18.2093,88532.0
2016-03-28 11:05:00,25.55,25.65,25.48,25.51,138014.0,18.2093,18.2806,18.1594,18.1808,138014.0
2016-03-28 11:10:00,25.5,25.5,25.39,25.4,88775.0,18.1737,18.1737,18.0953,18.1024,88775.0
2016-03-28 11:15:00,25.39,25.46,25.33,25.34,121656.0,18.0953,18.1452,18.0525,18.0597,121656.0
2016-03-28 11:20:00,25.33,25.49,25.3,25.45,101449.0,18.0525,18.1666,18.0312,18.1381,101449.0
2016-03-28 11:25:00,25.45,25.55,25.36,25.55,88223.0,18.1381,18.2093,18.0739,18.2093,88223.0
2016-03-28 11:30:00,25.54,25.57,25.45,25.55,108974.0,18.2022,18.2236,18.1381,18.2093,108974.0
2016-03-28 11:35:00,25.55,25.6,25.47,25.49,91299.0,18.2093,18.245,18.1523,18.1666,91299.0
2016-03-28 11:40:00,25.49,25.53,25.43,25.49,78583.0,18.1666,18.1951,18.1238,18.1666,78583.0
2016-03-28 11:45:00,25.48,25.63,25.48,25.57,112782.0,18.1594,18.2663,18.1594,18.2236,112782.0
2016-03-28 11:50:00,25.57,25.6,25.46,25.54,99977.0,18.2236,18.245,18.1452,18.2022,99977.0
2016-03-28 11:55:00,25.54,25.55,25.45,25.46,219796.0,18.2022,18.2093,18.1381,18.1452,219796.0
2016-03-28 12:00:00,25.46,25.47,25.38,25.39,85041.0,18.1452,18.1523,18.0882,18.0953,85041.0
2016-03-28 12:05:00,25.38,25.45,25.35,25.37,86017.0,18.0882,18.1381,18.0668,18.081,86017.0
2016-03-28 12:10:00,25.37,25.45,25.35,25.44,57697.0,18.081,18.1381,18.0668,18.1309,57697.0
2016-03-28 12:15:00,25.43,25.5,25.39,25.42,118326.0,18.1238,18.1737,18.0953,18.1167,118326.0
2016-03-28 12:20:00,25.42,25.51,25.41,25.47,85827.0,18.1167,18.1808,18.1096,18.1523,85827.0
2016-03-28 12:25:00,25.48,25.5,25.41,25.42,112330.0,18.1594,18.1737,18.1096,18.1167,112330.0
2016-03-28 12:30:00,25.43,25.53,25.43,25.53,70116.0,18.1238,18.1951,18.1238,18.1951,70116.0
2016-03-28 12:35:00,25.53,25.66,25.53,25.62,132389.0,18.1951,18.2877,18.1951,18.2592,132389.0
2016-03-28 12:40:00,25.61,25.7,25.6,25.66,99083.0,18.2521,18.3162,18.245,18.2877,99083.0
2016-03-28 12:45:00,25.67,25.8,25.66,25.78,151124.0,18.2949,18.3875,18.2877,18.3733,151124.0
2016-03-28 12:50:00,25.78,25.82,25.73,25.82,78541.0,18.3733,18.4018,18.3376,18.4018,78541.0
2016-03-28 12:55:00,25.79,25.91,25.79,25.87,113578.0,18.3804,18.4659,18.3804,18.4374,113578.0
2016-03-28 13:00:00,25.87,26.02,25.86,26.02,199814.0,18.4374,18.5443,18.4303,18.5443,199814.0
2016-03-28 13:05:00,26.01,26.01,25.84,25.91,122843.0,18.5372,18.5372,18.416,18.4659,122843.0
2016-03-28 13:10:00,25.91,25.94,25.88,25.92,80666.0,18.4659,18.4873,18.4445,18.473,80666.0
2016-03-28 13:15:00,25.92,25.95,25.85,25.89,76400.0,18.473,18.4944,18.4231,18.4516,76400.0
2016-03-28 13:20:00,25.89,25.9,25.83,25.85,78367.0,18.4516,18.4588,18.4089,18.4231,78367.0
2016-03-28 13:25:00,25.86,25.91,25.84,25.9,60181.0,18.4303,18.4659,18.416,18.4588,60181.0
2016-03-28 13:30:00,25.9,25.96,25.9,25.92,102060.0,18.4588,18.5015,18.4588,18.473,102060.0
2016-03-28 13:35:00,25.92,25.95,25.87,25.92,100989.0,18.473,18.4944,18.4374,18.473,100989.0
2016-03-28 13:40:00,25.93,26.0,25.91,25.98,65606.0,18.4802,18.53,18.4659,18.5158,65606.0
2016-03-28 13:45:00,25.99,26.1,25.98,26.07,139066.0,18.5229,18.6013,18.5158,18.5799,139066.0
2016-03-28 13:50:00,26.07,26.12,26.05,26.08,50879.0,18.5799,18.6156,18.5657,18.5871,50879.0
2016-03-28 13:55:00,26.08,26.15,26.03,26.03,82719.0,18.5871,18.6369,18.5514,18.5514,82719.0
2016-03-28 14:00:00,26.02,26.06,25.96,26.04,76277.0,18.5443,18.5728,18.5015,18.5586,76277.0
2016-03-28 14:05:00,26.05,26.11,26.04,26.05,112690.0,18.5657,18.6084,18.5586,18.5657,112690.0
2016-03-28 14:10:00,26.05,26.06,25.88,25.98,88320.0,18.5657,18.5728,18.4445,18.5158,88320.0
2016-03-28 14:15:00,25.99,26.02,25.82,25.82,68260.0,18.5229,18.5443,18.4018,18.4018,68260.0
2016-03-28 14:20:00,25.83,25.85,25.77,25.8,95014.0,18.4089,18.4231,18.3661,18.3875,95014.0
2016-03-28 14:25:00,25.81,25.86,25.74,25.8,74472.0,18.3946,18.4303,18.3447,18.3875,74472.0
2016-03-28 14:30:00,25.81,25.84,25.74,25.8,87005.0,18.3946,18.416,18.3447,18.3875,87005.0
2016-03-28 14:35:00,25.8,25.9,25.78,25.89,81253.0,18.3875,18.4588,18.3733,18.4516,81253.0
2016-03-28 14:40:00,25.89,25.9,25.77,25.81,76220.0,18.4516,18.4588,18.3661,18.3946,76220.0
2016-03-28 14:45:00,25.81,25.92,25.77,25.92,89686.0,18.3946,18.473,18.3661,18.473,89686.0
2016-03-28 14:50:00,25.92,25.96,25.83,25.89,74756.0,18.473,18.5015,18.4089,18.4516,74756.0
2016-03-28 14:55:00,25.88,25.91,25.8,25.91,75086.0,18.4445,18.4659,18.3875,18.4659,75086.0
2016-03-28 15:00:00,25.91,25.96,25.88,25.9,73536.0,18.4659,18.5015,18.4445,18.4588,73536.0
2016-03-28 15:05:00,25.89,25.93,25.87,25.88,68901.0,18.4516,18.4802,18.4374,18.4445,68901.0
2016-03-28 15:10:00,25.88,25.91,25.87,25.88,69597.0,18.4445,18.4659,18.4374,18.4445,69597.0
2016-03-28 15:15:00,25.89,25.94,25.85,25.87,109721.0,18.4516,18.4873,18.4231,18.4374,109721.0
2016-03-28 15:20:00,25.87,25.9,25.84,25.84,88888.0,18.4374,18.4588,18.416,18.416,88888.0
2016-03-28 15:25:00,25.84,25.85,25.74,25.78,145075.0,18.416,18.4231,18.3447,18.3733,145075.0
2016-03-28 15:30:00,25.78,25.8,25.73,25.74,138523.0,18.3733,18.3875,18.3376,18.3447,138523.0
2016-03-28 15:35:00,25.73,25.75,25.68,25.72,139984.0,18.3376,18.3519,18.302,18.3305,139984.0
2016-03-28 15:40:00,25.72,25.77,25.71,25.75,144746.0,18.3305,18.3661,18.3234,18.3519,144746.0
2016-03-28 15:45:00,25.74,25.75,25.61,25.68,228947.0,18.3447,18.3519,18.2521,18.302,228947.0
2016-03-28 15:50:00,25.68,25.77,25.67,25.71,238601.0,18.302,18.3661,18.2949,18.3234,238601.0
2016-03-28 15:55:00,25.71,25.84,25.71,25.83,344421.0,18.3234,18.416,18.3234,18.4089,344421.0
2016-03-29 09:30:00,25.28,25.35,24.84,25.2,462025.0,18.0169,18.0668,17.7033,17.9599,462025.0
2016-03-29 09:35:00,25.21,25.24,24.84,24.91,170568.0,17.967,17.9884,17.7033,17.7532,170568.0
2016-03-29 09:40:00,24.9,25.04,24.7,24.82,356483.0,17.7461,17.8459,17.6035,17.6891,356483.0
2016-03-29 09:45:00,24.82,24.88,24.67,24.87,397233.0,17.6891,17.7318,17.5822,17.7247,397233.0
2016-03-29 09:50:00,24.86,24.89,24.62,24.85,292717.0,17.7176,17.739,17.5465,17.7104,292717.0
2016-03-29 09:55:00,24.85,24.93,24.78,24.85,243134.0,17.7104,17.7675,17.6606,17.7104,243134.0
2016-03-29 10:00:00,24.85,25.14,24.8,25.08,312143.0,17.7104,17.9171,17.6748,17.8744,312143.0
2016-03-29 10:05:00,25.08,25.12,24.99,25.06,197214.0,17.8744,17.9029,17.8102,17.8601,197214.0
2016-03-29 10:10:00,25.07,25.1,24.92,24.95,166274.0,17.8672,17.8886,17.7603,17.7817,166274.0
2016-03-29 10:15:00,24.95,25.0,24.81,24.85,156254.0,17.7817,17.8174,17.6819,17.7104,156254.0
2016-03-29 10:20:00,24.86,24.9,24.75,24.85,117821.0,17.7176,17.7461,17.6392,17.7104,117821.0
2016-03-29 10:25:00,24.84,24.93,24.82,24.86,90823.0,17.7033,17.7675,17.6891,17.7176,90823.0
2016-03-29 10:30:00,24.86,24.96,24.7,24.73,142860.0,17.7176,17.7888,17.6035,17.6249,142860.0
2016-03-29 10:35:00,24.73,24.85,24.71,24.76,84643.0,17.6249,17.7104,17.6107,17.6463,84643.0
2016-03-29 10:40:00,24.76,24.78,24.64,24.71,107116.0,17.6463,17.6606,17.5608,17.6107,107116.0
2016-03-29 10:45:00,24.71,24.81,24.66,24.69,108470.0,17.6107,17.6819,17.575,17.5964,108470.0
2016-03-29 10:50:00,24.68,24.72,24.57,24.7,261692.0,17.5893,17.6178,17.5109,17.6035,261692.0
2016-03-29 10:55:00,24.7,24.77,24.64,24.76,90657.0,17.6035,17.6534,17.5608,17.6463,90657.0
2016-03-29 11:00:00,24.77,24.81,24.7,24.73,103663.0,17.6534,17.6819,17.6035,17.6249,103663.0
2016-03-29 11:05:00,24.71,24.78,24.64,24.7,77132.0,17.6107,17.6606,17.5608,17.6035,77132.0
2016-03-29 11:10:00,24.7,24.81,24.69,24.8,91466.0,17.6035,17.6819,17.5964,17.6748,91466.0
2016-03-29 11:15:00,24.8,24.8,24.68,24.71,76626.0,17.6748,17.6748,17.5893,17.6107,76626.0
2016-03-29 11:20:00,24.71,24.78,24.67,24.7,85718.0,17.6107,17.6606,17.5822,17.6035,85718.0
2016-03-29 11:25:00,24.7,24.79,24.7,24.75,123541.0,17.6035,17.6677,17.6035,17.6392,123541.0
2016-03-29 11:30:00,24.75,24.84,24.75,24.84,200787.0,17.6392,17.7033,17.6392,17.7033,200787.0
2016-03-29 11:35:00,24.84,24.98,24.82,24.95,212849.0,17.7033,17.8031,17.6891,17.7817,212849.0
2016-03-29 11:40:00,24.95,25.09,24.92,25.04,117196.0,17.7817,17.8815,17.7603,17.8459,117196.0
2016-03-29 11:45:00,25.04,25.17,25.0,25.1,115180.0,17.8459,17.9385,17.8174,17.8886,115180.0
2016-03-29 11:50:00,25.1,25.17,25.03,25.05,119731.0,17.8886,17.9385,17.8387,17.853,119731.0
2016-03-29 11:55:00,25.05,25.07,24.98,25.0,61809.0,17.853,17.8672,17.8031,17.8174,61809.0
2016-03-29 12:00:00,25.0,25.09,24.98,24.99,83537.0,17.8174,17.8815,17.8031,17.8102,83537.0
2016-03-29 12:05:00,25.0,25.06,24.94,24.99,157728.0,17.8174,17.8601,17.7746,17.8102,157728.0
2016-03-29 12:10:00,24.99,25.07,24.98,25.01,142002.0,17.8102,17.8672,17.8031,17.8245,142002.0
2016-03-29 12:15:00,25.01,25.07,25.0,25.04,56305.0,17.8245,17.8672,17.8174,17.8459,56305.0
2016-03-29 12:20:00,25.04,25.31,25.04,25.17,202621.0,17.8459,18.0383,17.8459,17.9385,202621.0
2016-03-29 12:25:00,25.17,25.32,25.16,25.32,267860.0,17.9385,18.0454,17.9314,18.0454,267860.0
2016-03-29 12:30:00,25.32,25.42,25.26,25.29,273248.0,18.0454,18.1167,18.0027,18.024,273248.0
2016-03-29 12:35:00,25.28,25.45,25.26,25.38,92869.0,18.0169,18.1381,18.0027,18.0882,92869.0
2016-03-29 12:40:00,25.4,25.6,25.37,25.58,188645.0,18.1024,18.245,18.081,18.2307,188645.0
2016-03-29 12:45:00,25.59,25.66,25.55,25.6,105580.0,18.2378,18.2877,18.2093,18.245,105580.0
2016-03-29 12:50:00,25.6,25.63,25.5,25.5,96632.0,18.245,18.2663,18.1737,18.1737,96632.0
2016-03-29 12:55:00,25.5,25.56,25.37,25.41,239457.0,18.1737,18.2165,18.081,18.1096,239457.0
2016-03-29 13:00:00,25.41,25.48,25.22,25.22,107637.0,18.1096,18.1594,17.9741,17.9741,107637.0
2016-03-29 13:05:00,25.23,25.25,25.14,25.23,123369.0,17.9813,17.9955,17.9171,17.9813,123369.0
2016-03-29 13:10:00,25.23,25.29,25.17,25.26,84398.0,17.9813,18.024,17.9385,18.0027,84398.0
2016-03-29 13:15:00,25.27,25.43,25.27,25.4,77918.0,18.0098,18.1238,18.0098,18.1024,77918.0
2016-03-29 13:20:00,25.39,25.44,25.32,25.39,92759.0,18.0953,18.1309,18.0454,18.0953,92759.0
2016-03-29 13:25:00,25.39,25.5,25.39,25.5,96268.0,18.0953,18.1737,18.0953,18.1737,96268.0
2016-03-29 13:30:00,25.49,25.62,25.48,25.58,128941.0,18.1666,18.2592,18.1594,18.2307,128941.0
2016-03-29 13:35:00,25.58,25.76,25.58,25.75,133435.0,18.2307,18.359,18.2307,18.3519,133435.0
2016-03-29 13:40:00,25.75,25.8,25.73,25.79,69836.0,18.3519,18.3875,18.3376,18.3804,69836.0
2016-03-29 13:45:00,25.79,25.87,25.77,25.82,115857.0,18.3804,18.4374,18.3661,18.4018,115857.0
2016-03-29 13:50:00,25.83,25.89,25.74,25.86,96054.0,18.4089,18.4516,18.3447,18.4303,96054.0
2016-03-29 13:55:00,25.85,26.0,25.85,25.98,79997.0,18.4231,18.53,18.4231,18.5158,79997.0
2016-03-29 14:00:00,25.98,25.99,25.87,25.97,180497.0,18.5158,18.5229,18.4374,18.5087,180497.0
2016-03-29 14:05:00,25.97,25.99,25.91,25.96,100069.0,18.5087,18.5229,18.4659,18.5015,100069.0
2016-03-29 14:10:00,25.95,26.06,25.92,25.98,233674.0,18.4944,18.5728,18.473,18.5158,233674.0
2016-03-29 14:15:00,25.97,26.01,25.86,25.98,74806.0,18.5087,18.5372,18.4303,18.5158,74806.0
2016-03-29 14:20:00,25.98,26.06,25.87,25.92,85387.0,18.5158,18.5728,18.4374,18.473,85387.0
2016-03-29 14:25:00,25.92,25.98,25.86,25.9,98704.0,18.473,18.5158,18.4303,18.4588,98704.0
2016-03-29 14:30:00,25.9,25.91,25.81,25.81,89643.0,18.4588,18.4659,18.3946,18.3946,89643.0
2016-03-29 14:35:00,25.81,25.91,25.7,25.88,169107.0,18.3946,18.4659,18.3162,18.4445,169107.0
2016-03-29 14:40:00,25.88,25.89,25.7,25.78,232267.0,18.4445,18.4516,18.3162,18.3733,232267.0
2016-03-29 14:45:00,25.78,25.92,25.76,25.86,94184.0,18.3733,18.473,18.359,18.4303,94184.0
2016-03-29 14:50:00,25.86,25.98,25.85,25.97,105596.0,18.4303,18.5158,18.4231,18.5087,105596.0
2016-03-29 14:55:00,25.97,26.06,25.94,26.05,153782.0,18.5087,18.5728,18.4873,18.5657,153782.0
2016-03-29 15:00:00,26.05,26.06,25.94,25.99,115075.0,18.5657,18.5728,18.4873,18.5229,115075.0
2016-03-29 15:05:00,25.99,26.04,25.95,26.0,133760.0,18.5229,18.5586,18.4944,18.53,133760.0
2016-03-29 15:10:00,26.0,26.04,25.98,26.02,63028.0,18.53,18.5586,18.5158,18.5443,63028.0
2016-03-29 15:15:00,26.02,26.07,25.98,26.06,77638.0,18.5443,18.5799,18.5158,18.5728,77638.0
2016-03-29 15:20:00,26.07,26.13,26.06,26.13,72353.0,18.5799,18.6227,18.5728,18.6227,72353.0
2016-03-29 15:25:00,26.12,26.15,26.08,26.14,63850.0,18.6156,18.6369,18.5871,18.6298,63850.0
2016-03-29 15:30:00,26.13,26.17,26.09,26.12,132420.0,18.6227,18.6512,18.5942,18.6156,132420.0
2016-03-29 15:35:00,26.13,26.13,26.05,26.05,113533.0,18.6227,18.6227,18.5657,18.5657,113533.0
2016-03-29 15:40:00,26.06,26.12,26.03,26.05,123094.0,18.5728,18.6156,18.5514,18.5657,123094.0
2016-03-29 15:45:00,26.06,26.08,26.02,26.07,139547.0,18.5728,18.5871,18.5443,18.5799,139547.0
2016-03-29 15:50:00,26.07,26.11,26.05,26.09,171643.0,18.5799,18.6084,18.5657,18.5942,171643.0
2016-03-29 15:55:00,26.09,26.1,26.03,26.09,274996.0,18.5942,18.6013,18.5514,18.5942,274996.0
2016-03-30 09:30:00,26.57,26.95,26.55,26.66,246783.0,18.9363,19.2071,18.922,19.0004,246783.0
2016-03-30 09:35:00,26.65,26.67,26.33,26.4,246954.0,18.9933,19.0075,18.7652,18.8151,246954.0
2016-03-30 09:40:00,26.39,26.68,26.34,26.66,150458.0,18.808,19.0147,18.7724,19.0004,150458.0
2016-03-30 09:45:00,26.64,26.9,26.61,26.82,180777.0,18.9862,19.1715,18.9648,19.1145,180777.0
2016-03-30 09:50:00,26.85,26.97,26.78,26.8,229039.0,19.1358,19.2214,19.0859,19.1002,229039.0
2016-03-30 09:55:00,26.8,26.85,26.66,26.74,397328.0,19.1002,19.1358,19.0004,19.0574,397328.0
2016-03-30 10:00:00,26.75,26.88,26.6,26.61,163366.0,19.0646,19.1572,18.9577,18.9648,163366.0
2016-03-30 10:05:00,26.61,26.75,26.56,26.62,221989.0,18.9648,19.0646,18.9292,18.9719,221989.0
2016-03-30 10:10:00,26.63,26.64,26.39,26.42,107701.0,18.979,18.9862,18.808,18.8294,107701.0
2016-03-30 10:15:00,26.41,26.53,26.4,26.45,63731.0,18.8222,18.9078,18.8151,18.8508,63731.0
2016-03-30 10:20:00,26.47,26.48,26.23,26.25,115174.0,18.865,18.8721,18.694,18.7082,115174.0
2016-03-30 10:25:00,26.25,26.29,26.07,26.17,201225.0,18.7082,18.7367,18.5799,18.6512,201225.0
2016-03-30 10:30:00,26.16,26.64,26.14,26.54,287483.0,18.6441,18.9862,18.6298,18.9149,287483.0
2016-03-30 10:35:00,26.54,26.7,26.49,26.58,115887.0,18.9149,19.0289,18.8793,18.9434,115887.0
2016-03-30 10:40:00,26.59,26.84,26.55,26.71,164642.0,18.9505,19.1287,18.922,19.0361,164642.0
2016-03-30 10:45:00,26.71,26.77,26.58,26.66,115318.0,19.0361,19.0788,18.9434,19.0004,115318.0
2016-03-30 10:50:00,26.65,26.69,26.56,26.64,86108.0,18.9933,19.0218,18.9292,18.9862,86108.0
2016-03-30 10:55:00,26.64,26.73,26.59,26.67,128701.0,18.9862,19.0503,18.9505,19.0075,128701.0
2016-03-30 11:00:00,26.67,26.73,26.56,26.71,96747.0,19.0075,19.0503,18.9292,19.0361,96747.0
2016-03-30 11:05:00,26.72,26.72,26.48,26.52,177422.0,19.0432,19.0432,18.8721,18.9006,177422.0
2016-03-30 11:10:00,26.52,26.58,26.4,26.42,88632.0,18.9006,18.9434,18.8151,18.8294,88632.0
2016-03-30 11:15:00,26.42,26.5,26.17,26.17,134863.0,18.8294,18.8864,18.6512,18.6512,134863.0
2016-03-30 11:20:00,26.16,26.23,25.95,26.0,203944.0,18.6441,18.694,18.4944,18.53,203944.0
2016-03-30 11:25:00,26.01,26.07,25.9,26.0,69816.0,18.5372,18.5799,18.4588,18.53,69816.0
2016-03-30 11:30:00,26.0,26.06,25.88,25.9,76590.0,18.53,18.5728,18.4445,18.4588,76590.0
2016-03-30 11:35:00,25.91,25.97,25.72,25.75,101230.0,18.4659,18.5087,18.3305,18.3519,101230.0
2016-03-30 11:40:00,25.75,25.83,25.66,25.79,140085.0,18.3519,18.4089,18.2877,18.3804,140085.0
2016-03-30 11:45:00,25.8,25.97,25.74,25.96,132020.0,18.3875,18.5087,18.3447,18.5015,132020.0
2016-03-30 11:50:00,25.96,26.03,25.89,25.94,121378.0,18.5015,18.5514,18.4516,18.4873,121378.0
2016-03-30 11:55:00,25.93,26.05,25.89,26.0,70496.0,18.4802,18.5657,18.4516,18.53,70496.0
2016-03-30 12:00:00,26.0,26.03,25.91,26.0,133276.0,18.53,18.5514,18.4659,18.53,133276.0
2016-03-30 12:05:00,26.0,26.1,25.97,26.05,93456.0,18.53,18.6013,18.5087,18.5657,93456.0
2016-03-30 12:10:00,26.05,26.1,25.98,26.08,74221.0,18.5657,18.6013,18.5158,18.5871,74221.0
2016-03-30 12:15:00,26.08,26.14,26.05,26.11,89854.0,18.5871,18.6298,18.5657,18.6084,89854.0
2016-03-30 12:20:00,26.12,26.18,26.09,26.09,108014.0,18.6156,18.6583,18.5942,18.5942,108014.0
2016-03-30 12:25:00,26.09,26.2,26.07,26.19,97699.0,18.5942,18.6726,18.5799,18.6655,97699.0
2016-03-30 12:30:00,26.18,26.41,26.18,26.36,112036.0,18.6583,18.8222,18.6583,18.7866,112036.0
2016-03-30 12:35:00,26.36,26.39,26.16,26.25,120608.0,18.7866,18.808,18.6441,18.7082,120608.0
2016-03-30 12:40:00,26.25,26.26,26.14,26.16,60076.0,18.7082,18.7153,18.6298,18.6441,60076.0
2016-03-30 12:45:00,26.17,26.29,26.17,26.27,61955.0,18.6512,18.7367,18.6512,18.7225,61955.0
2016-03-30 12:50:00,26.27,26.38,26.24,26.24,79648.0,18.7225,18.8009,18.7011,18.7011,79648.0
2016-03-30 12:55:00,26.23,26.28,26.17,26.19,83162.0,18.694,18.7296,18.6512,18.6655,83162.0
2016-03-30 13:00:00,26.18,26.22,26.02,26.02,88110.0,18.6583,18.6868,18.5443,18.5443,88110.0
2016-03-30 13:05:00,26.02,26.06,25.87,25.93,124287.0,18.5443,18.5728,18.4374,18.4802,124287.0
2016-03-30 13:10:00,25.93,25.93,25.85,25.85,237277.0,18.4802,18.4802,18.4231,18.4231,237277.0
2016-03-30 13:15:00,25.85,25.93,25.8,25.88,55419.0,18.4231,18.4802,18.3875,18.4445,55419.0
2016-03-30 13:20:00,25.89,25.92,25.79,25.8,97232.0,18.4516,18.473,18.3804,18.3875,97232.0
2016-03-30 13:25:00,25.81,25.83,25.74,25.8,64013.0,18.3946,18.4089,18.3447,18.3875,64013.0
2016-03-30 13:30:00,25.8,25.81,25.68,25.75,65283.0,18.3875,18.3946,18.302,18.3519,65283.0
2016-03-30 13:35:00,25.76,25.77,25.7,25.7,81825.0,18.359,18.3661,18.3162,18.3162,81825.0
2016-03-30 13:40:00,25.71,25.85,25.7,25.83,102672.0,18.3234,18.4231,18.3162,18.4089,102672.0
2016-03-30 13:45:00,25.84,26.06,25.83,26.06,89123.0,18.416,18.5728,18.4089,18.5728,89123.0
2016-03-30 13:50:00,26.07,26.16,26.03,26.08,147560.0,18.5799,18.6441,18.5514,18.5871,147560.0
2016-03-30 13:55:00,26.08,26.1,25.92,26.04,82974.0,18.5871,18.6013,18.473,18.5586,82974.0
2016-03-30 14:00:00,26.03,26.3,26.02,26.3,110654.0,18.5514,18.7439,18.5443,18.7439,110654.0
2016-03-30 14:05:00,26.27,26.3,26.23,26.24,60375.0,18.7225,18.7439,18.694,18.7011,60375.0
2016-03-30 14:10:00,26.24,26.26,26.17,26.2,50002.0,18.7011,18.7153,18.6512,18.6726,50002.0
2016-03-30 14:15:00,26.2,26.22,26.12,26.19,47769.0,18.6726,18.6868,18.6156,18.6655,47769.0
2016-03-30 14:20:00,26.2,26.28,26.19,26.27,63220.0,18.6726,18.7296,18.6655,18.7225,63220.0
2016-03-30 14:25:00,26.28,26.38,26.18,26.35,77468.0,18.7296,18.8009,18.6583,18.7795,77468.0
2016-03-30 14:30:00,26.35,26.39,26.28,26.38,58277.0,18.7795,18.808,18.7296,18.8009,58277.0
2016-03-30 14:35:00,26.39,26.4,26.32,26.39,72772.0,18.808,18.8151,18.7581,18.808,72772.0
2016-03-30 14:40:00,26.38,26.43,26.34,26.37,107003.0,18.8009,18.8365,18.7724,18.7937,107003.0
2016-03-30 14:45:00,26.38,26.49,26.37,26.41,98220.0,18.8009,18.8793,18.7937,18.8222,98220.0
2016-03-30 14:50:00,26.42,26.47,26.4,26.41,90520.0,18.8294,18.865,18.8151,18.8222,90520.0
2016-03-30 14:55:00,26.41,26.42,26.35,26.39,74258.0,18.8222,18.8294,18.7795,18.808,74258.0
2016-03-30 15:00:00,26.39,26.44,26.34,26.36,184704.0,18.808,18.8436,18.7724,18.7866,184704.0
2016-03-30 15:05:00,26.36,26.45,26.35,26.4,116653.0,18.7866,18.8508,18.7795,18.8151,116653.0
2016-03-30 15:10:00,26.4,26.43,26.35,26.41,169849.0,18.8151,18.8365,18.7795,18.8222,169849.0
2016-03-30 15:15:00,26.41,26.43,26.35,26.4,135150.0,18.8222,18.8365,18.7795,18.8151,135150.0
2016-03-30 15:20:00,26.39,26.44,26.39,26.44,105512.0,18.808,18.8436,18.808,18.8436,105512.0
2016-03-30 15:25:00,26.45,26.46,26.41,26.42,81748.0,18.8508,18.8579,18.8222,18.8294,81748.0
2016-03-30 15:30:00,26.42,26.44,26.35,26.37,123906.0,18.8294,18.8436,18.7795,18.7937,123906.0
2016-03-30 15:35:00,26.38,26.39,26.29,26.29,152156.0,18.8009,18.808,18.7367,18.7367,152156.0
2016-03-30 15:40:00,26.29,26.3,26.17,26.24,119197.0,18.7367,18.7439,18.6512,18.7011,119197.0
2016-03-30 15:45:00,26.24,26.25,26.18,26.2,110993.0,18.7011,18.7082,18.6583,18.6726,110993.0
2016-03-30 15:50:00,26.2,26.23,26.18,26.23,243452.0,18.6726,18.694,18.6583,18.694,243452.0
2016-03-30 15:55:00,26.23,26.23,26.17,26.21,290834.0,18.694,18.694,18.6512,18.6797,290834.0
2016-03-31 09:30:00,26.02,26.39,25.89,26.37,158721.0,18.5443,18.808,18.4516,18.7937,158721.0
2016-03-31 09:35:00,26.32,26.55,26.25,26.49,191069.0,18.7581,18.922,18.7082,18.8793,191069.0
2016-03-31 09:40:00,26.47,26.61,26.45,26.59,96428.0,18.865,18.9648,18.8508,18.9505,96428.0
2016-03-31 09:45:00,26.6,26.83,26.41,26.82,185627.0,18.9577,19.1216,18.8222,19.1145,185627.0
2016-03-31 09:50:00,26.82,26.85,26.66,26.78,171073.0,19.1145,19.1358,19.0004,19.0859,171073.0
2016-03-31 09:55:00,26.79,26.95,26.74,26.91,213496.0,19.0931,19.2071,19.0574,19.1786,213496.0
2016-03-31 10:00:00,26.92,27.05,26.81,26.99,239305.0,19.1857,19.2784,19.1073,19.2356,239305.0
2016-03-31 10:05:00,27.0,27.08,26.84,26.91,185218.0,19.2427,19.2998,19.1287,19.1786,185218.0
2016-03-31 10:10:00,26.9,27.02,26.81,27.01,144820.0,19.1715,19.257,19.1073,19.2499,144820.0
2016-03-31 10:15:00,27.01,27.07,26.83,26.87,150598.0,19.2499,19.2926,19.1216,19.1501,150598.0
2016-03-31 10:20:00,26.87,27.19,26.86,27.14,149191.0,19.1501,19.3782,19.143,19.3425,149191.0
2016-03-31 10:25:00,27.15,27.27,27.11,27.17,105453.0,19.3496,19.4352,19.3211,19.3639,105453.0
2016-03-31 10:30:00,27.17,27.2,26.83,26.86,252288.0,19.3639,19.3853,19.1216,19.143,252288.0
2016-03-31 10:35:00,26.86,26.91,26.81,26.86,137757.0,19.143,19.1786,19.1073,19.143,137757.0
2016-03-31 10:40:00,26.85,26.96,26.76,26.91,92035.0,19.1358,19.2142,19.0717,19.1786,92035.0
2016-03-31 10:45:00,26.92,26.97,26.83,26.94,81446.0,19.1857,19.2214,19.1216,19.2,81446.0
2016-03-31 10:50:00,26.95,27.07,26.86,27.04,80467.0,19.2071,19.2926,19.143,19.2712,80467.0
2016-03-31 10:55:00,27.04,27.04,26.77,26.82,126370.0,19.2712,19.2712,19.0788,19.1145,126370.0
2016-03-31 11:00:00,26.81,26.91,26.75,26.87,73400.0,19.1073,19.1786,19.0646,19.1501,73400.0
2016-03-31 11:05:00,26.87,26.95,26.79,26.79,76721.0,19.1501,19.2071,19.0931,19.0931,76721.0
2016-03-31 11:10:00,26.8,26.9,26.78,26.89,71129.0,19.1002,19.1715,19.0859,19.1643,71129.0
2016-03-31 11:15:00,26.89,26.95,26.81,26.83,88819.0,19.1643,19.2071,19.1073,19.1216,88819.0
2016-03-31 11:20:00,26.84,26.94,26.84,26.94,97913.0,19.1287,19.2,19.1287,19.2,97913.0
2016-03-31 11:25:00,26.94,27.01,26.87,26.98,89050.0,19.2,19.2499,19.1501,19.2285,89050.0
2016-03-31 11:30:00,26.97,27.03,26.81,26.82,98030.0,19.2214,19.2641,19.1073,19.1145,98030.0
2016-03-31 11:35:00,26.83,26.95,26.82,26.84,56091.0,19.1216,19.2071,19.1145,19.1287,56091.0
2016-03-31 11:40:00,26.85,26.88,26.81,26.88,68983.0,19.1358,19.1572,19.1073,19.1572,68983.0
2016-03-31 11:45:00,26.88,26.92,26.83,26.92,48818.0,19.1572,19.1857,19.1216,19.1857,48818.0
2016-03-31 11:50:00,26.91,26.95,26.8,26.81,64344.0,19.1786,19.2071,19.1002,19.1073,64344.0
2016-03-31 11:55:00,26.82,26.89,26.78,26.88,65319.0,19.1145,19.1643,19.0859,19.1572,65319.0
2016-03-31 12:00:00,26.87,26.96,26.79,26.96,94412.0,19.1501,19.2142,19.0931,19.2142,94412.0
2016-03-31 12:05:00,26.96,26.96,26.84,26.84,59000.0,19.2142,19.2142,19.1287,19.1287,59000.0
2016-03-31 12:10:00,26.84,26.84,26.69,26.7,88925.0,19.1287,19.1287,19.0218,19.0289,88925.0
2016-03-31 12:15:00,26.7,26.74,26.66,26.7,104929.0,19.0289,19.0574,19.0004,19.0289,104929.0
2016-03-31 12:20:00,26.71,26.85,26.67,26.79,96999.0,19.0361,19.1358,19.0075,19.0931,96999.0
2016-03-31 12:25:00,26.79,26.8,26.72,26.77,49320.0,19.0931,19.1002,19.0432,19.0788,49320.0
2016-03-31 12:30:00,26.78,26.85,26.7,26.7,142477.0,19.0859,19.1358,19.0289,19.0289,142477.0
2016-03-31 12:35:00,26.7,26.83,26.62,26.83,85670.0,19.0289,19.1216,18.9719,19.1216,85670.0
2016-03-31 12:40:00,26.84,26.9,26.82,26.85,84190.0,19.1287,19.1715,19.1145,19.1358,84190.0
2016-03-31 12:45:00,26.85,26.95,26.83,26.91,79182.0,19.1358,19.2071,19.1216,19.1786,79182.0
2016-03-31 12:50:00,26.92,27.05,26.85,27.05,97730.0,19.1857,19.2784,19.1358,19.2784,97730.0
2016-03-31 12:55:00,27.04,27.05,26.95,27.0,56750.0,19.2712,19.2784,19.2071,19.2427,56750.0
2016-03-31 13:00:00,27.01,27.03,26.93,26.94,112211.0,19.2499,19.2641,19.1928,19.2,112211.0
2016-03-31 13:05:00,26.93,27.01,26.93,26.99,70304.0,19.1928,19.2499,19.1928,19.2356,70304.0
2016-03-31 13:10:00,26.99,27.11,26.98,27.08,91407.0,19.2356,19.3211,19.2285,19.2998,91407.0
2016-03-31 13:15:00,27.08,27.17,27.07,27.17,112641.0,19.2998,19.3639,19.2926,19.3639,112641.0
2016-03-31 13:20:00,27.17,27.28,27.14,27.25,139507.0,19.3639,19.4423,19.3425,19.4209,139507.0
2016-03-31 13:25:00,27.26,27.26,27.15,27.24,70290.0,19.428,19.428,19.3496,19.4138,70290.0
2016-03-31 13:30:00,27.25,27.29,27.19,27.28,82388.0,19.4209,19.4494,19.3782,19.4423,82388.0
2016-03-31 13:35:00,27.28,27.34,27.1,27.11,132816.0,19.4423,19.4851,19.314,19.3211,132816.0
2016-03-31 13:40:00,27.12,27.25,27.12,27.24,88982.0,19.3283,19.4209,19.3283,19.4138,88982.0
2016-03-31 13:45:00,27.25,27.28,27.21,27.23,95222.0,19.4209,19.4423,19.3924,19.4067,95222.0
2016-03-31 13:50:00,27.24,27.25,27.2,27.24,56206.0,19.4138,19.4209,19.3853,19.4138,56206.0
2016-03-31 13:55:00,27.23,27.28,27.22,27.27,153165.0,19.4067,19.4423,19.3995,19.4352,153165.0
2016-03-31 14:00:00,27.28,27.29,27.23,27.26,97182.0,19.4423,19.4494,19.4067,19.428,97182.0
2016-03-31 14:05:00,27.25,27.34,27.24,27.33,122760.0,19.4209,19.4851,19.4138,19.4779,122760.0
2016-03-31 14:10:00,27.33,27.36,27.29,27.35,141915.0,19.4779,19.4993,19.4494,19.4922,141915.0
2016-03-31 14:15:00,27.35,27.5,27.35,27.44,161825.0,19.4922,19.5991,19.4922,19.5563,161825.0
2016-03-31 14:20:00,27.44,27.47,27.42,27.44,65439.0,19.5563,19.5777,19.5421,19.5563,65439.0
2016-03-31 14:25:00,27.43,27.43,27.28,27.33,180517.0,19.5492,19.5492,19.4423,19.4779,180517.0
2016-03-31 14:30:00,27.32,27.39,27.29,27.38,127017.0,19.4708,19.5207,19.4494,19.5136,127017.0
2016-03-31 14:35:00,27.38,27.39,27.33,27.34,73457.0,19.5136,19.5207,19.4779,19.4851,73457.0
2016-03-31 14:40:00,27.34,27.4,27.32,27.34,216028.0,19.4851,19.5278,19.4708,19.4851,216028.0
2016-03-31 14:45:00,27.34,27.36,27.28,27.29,144033.0,19.4851,19.4993,19.4423,19.4494,144033.0
2016-03-31 14:50:00,27.3,27.31,27.24,27.25,174526.0,19.4565,19.4637,19.4138,19.4209,174526.0
2016-03-31 14:55:00,27.25,27.35,27.23,27.31,146489.0,19.4209,19.4922,19.4067,19.4637,146489.0
2016-03-31 15:00:00,27.31,27.39,27.3,27.38,73611.0,19.4637,19.5207,19.4565,19.5136,73611.0
2016-03-31 15:05:00,27.38,27.38,27.32,27.34,44552.0,19.5136,19.5136,19.4708,19.4851,44552.0
2016-03-31 15:10:00,27.35,27.35,27.31,27.34,42801.0,19.4922,19.4922,19.4637,19.4851,42801.0
2016-03-31 15:15:00,27.34,27.34,27.25,27.27,119466.0,19.4851,19.4851,19.4209,19.4352,119466.0
2016-03-31 15:20:00,27.28,27.33,27.27,27.31,58172.0,19.4423,19.4779,19.4352,19.4637,58172.0
2016-03-31 15:25:00,27.31,27.32,27.27,27.32,68106.0,19.4637,19.4708,19.4352,19.4708,68106.0
2016-03-31 15:30:00,27.32,27.36,27.31,27.36,94727.0,19.4708,19.4993,19.4637,19.4993,94727.0
2016-03-31 15:35:00,27.36,27.4,27.35,27.36,174451.0,19.4993,19.5278,19.4922,19.4993,174451.0
2016-03-31 15:40:00,27.36,27.37,27.31,27.35,182338.0,19.4993,19.5064,19.4637,19.4922,182338.0
2016-03-31 15:45:00,27.35,27.39,27.34,27.38,213336.0,19.4922,19.5207,19.4851,19.5136,213336.0
2016-03-31 15:50:00,27.38,27.4,27.37,27.39,216993.0,19.5136,19.5278,19.5064,19.5207,216993.0
2016-03-31 15:55:00,27.39,27.46,27.36,27.45,896979.0,19.5207,19.5706,19.4993,19.5635,896979.0
2016-04-01 09:30:00,26.39,26.43,26.0,26.14,410479.0,18.808,18.8365,18.53,18.6298,410479.0
2016-04-01 09:35:00,26.13,26.17,25.85,25.97,437601.0,18.6227,18.6512,18.4231,18.5087,437601.0
2016-04-01 09:40:00,25.95,26.14,25.7,26.12,261626.0,18.4944,18.6298,18.3162,18.6156,261626.0
2016-04-01 09:45:00,26.12,26.37,26.07,26.35,339591.0,18.6156,18.7937,18.5799,18.7795,339591.0
2016-04-01 09:50:00,26.3,26.34,26.07,26.1,255427.0,18.7439,18.7724,18.5799,18.6013,255427.0
2016-04-01 09:55:00,26.1,26.14,25.84,25.96,231034.0,18.6013,18.6298,18.416,18.5015,231034.0
2016-04-01 10:00:00,25.94,26.02,25.72,25.76,366294.0,18.4873,18.5443,18.3305,18.359,366294.0
2016-04-01 10:05:00,25.75,25.98,25.63,25.66,344935.0,18.3519,18.5158,18.2663,18.2877,344935.0
2016-04-01 10:10:00,25.67,25.93,25.62,25.86,351762.0,18.2949,18.4802,18.2592,18.4303,351762.0
2016-04-01 10:15:00,25.84,25.95,25.7,25.75,242476.0,18.416,18.4944,18.3162,18.3519,242476.0
2016-04-01 10:20:00,25.76,25.86,25.7,25.79,231158.0,18.359,18.4303,18.3162,18.3804,231158.0
2016-04-01 10:25:00,25.8,25.84,25.61,25.69,213183.0,18.3875,18.416,18.2521,18.3091,213183.0
2016-04-01 10:30:00,25.7,25.82,25.6,25.76,211298.0,18.3162,18.4018,18.245,18.359,211298.0
2016-04-01 10:35:00,25.76,25.94,25.75,25.91,189766.0,18.359,18.4873,18.3519,18.4659,189766.0
2016-04-01 10:40:00,25.92,26.0,25.8,25.8,263131.0,18.473,18.53,18.3875,18.3875,263131.0
2016-04-01 10:45:00,25.8,25.96,25.73,25.93,173003.0,18.3875,18.5015,18.3376,18.4802,173003.0
2016-04-01 10:50:00,25.93,25.96,25.85,25.86,170056.0,18.4802,18.5015,18.4231,18.4303,170056.0
2016-04-01 10:55:00,25.86,25.89,25.75,25.88,120214.0,18.4303,18.4516,18.3519,18.4445,120214.0
2016-04-01 11:00:00,25.88,26.05,25.78,26.04,137000.0,18.4445,18.5657,18.3733,18.5586,137000.0
2016-04-01 11:05:00,26.04,26.19,26.03,26.12,156309.0,18.5586,18.6655,18.5514,18.6156,156309.0
2016-04-01 11:10:00,26.13,26.17,26.01,26.03,158084.0,18.6227,18.6512,18.5372,18.5514,158084.0
2016-04-01 11:15:00,26.03,26.07,25.89,25.91,142571.0,18.5514,18.5799,18.4516,18.4659,142571.0
2016-04-01 11:20:00,25.89,25.96,25.77,25.87,108167.0,18.4516,18.5015,18.3661,18.4374,108167.0
2016-04-01 11:25:00,25.87,25.96,25.79,25.9,152011.0,18.4374,18.5015,18.3804,18.4588,152011.0
2016-04-01 11:30:00,25.89,26.05,25.87,26.04,158491.0,18.4516,18.5657,18.4374,18.5586,158491.0
2016-04-01 11:35:00,26.03,26.08,25.98,26.08,104132.0,18.5514,18.5871,18.5158,18.5871,104132.0
2016-04-01 11:40:00,26.07,26.16,26.03,26.1,103466.0,18.5799,18.6441,18.5514,18.6013,103466.0
2016-04-01 11:45:00,26.11,26.17,26.04,26.16,225830.0,18.6084,18.6512,18.5586,18.6441,225830.0
2016-04-01 11:50:00,26.15,26.23,26.12,26.2,247939.0,18.6369,18.694,18.6156,18.6726,247939.0
2016-04-01 11:55:00,26.2,26.23,26.14,26.18,182054.0,18.6726,18.694,18.6298,18.6583,182054.0
2016-04-01 12:00:00,26.18,26.29,26.17,26.26,173747.0,18.6583,18.7367,18.6512,18.7153,173747.0
2016-04-01 12:05:00,26.25,26.3,26.16,26.19,98442.0,18.7082,18.7439,18.6441,18.6655,98442.0
2016-04-01 12:10:00,26.19,26.23,26.14,26.19,48653.0,18.6655,18.694,18.6298,18.6655,48653.0
2016-04-01 12:15:00,26.19,26.25,26.15,26.22,62046.0,18.6655,18.7082,18.6369,18.6868,62046.0
2016-04-01 12:20:00,26.22,26.32,26.17,26.3,163494.0,18.6868,18.7581,18.6512,18.7439,163494.0
2016-04-01 12:25:00,26.29,26.4,26.29,26.37,242137.0,18.7367,18.8151,18.7367,18.7937,242137.0
2016-04-01 12:30:00,26.38,26.4,26.15,26.17,149742.0,18.8009,18.8151,18.6369,18.6512,149742.0
2016-04-01 12:35:00,26.18,26.28,26.17,26.25,77080.0,18.6583,18.7296,18.6512,18.7082,77080.0
2016-04-01 12:40:00,26.25,26.28,26.18,26.24,77622.0,18.7082,18.7296,18.6583,18.7011,77622.0
2016-04-01 12:45:00,26.24,26.29,26.21,26.21,53339.0,18.7011,18.7367,18.6797,18.6797,53339.0
2016-04-01 12:50:00,26.21,26.21,26.16,26.17,128776.0,18.6797,18.6797,18.6441,18.6512,128776.0
2016-04-01 12:55:00,26.16,26.25,26.16,26.2,95850.0,18.6441,18.7082,18.6441,18.6726,95850.0
2016-04-01 13:00:00,26.21,26.26,26.19,26.25,80427.0,18.6797,18.7153,18.6655,18.7082,80427.0
2016-04-01 13:05:00,26.25,26.32,26.19,26.29,83160.0,18.7082,18.7581,18.6655,18.7367,83160.0
2016-04-01 13:10:00,26.29,26.46,26.23,26.41,169926.0,18.7367,18.8579,18.694,18.8222,169926.0
2016-04-01 13:15:00,26.41,26.55,26.4,26.5,157427.0,18.8222,18.922,18.8151,18.8864,157427.0
2016-04-01 13:20:00,26.5,26.72,26.5,26.71,319818.0,18.8864,19.0432,18.8864,19.0361,319818.0
2016-04-01 13:25:00,26.7,26.78,26.68,26.7,229420.0,19.0289,19.0859,19.0147,19.0289,229420.0
2016-04-01 13:30:00,26.69,26.69,26.6,26.63,242153.0,19.0218,19.0218,18.9577,18.979,242153.0
2016-04-01 13:35:00,26.64,26.66,26.6,26.65,163164.0,18.9862,19.0004,18.9577,18.9933,163164.0
2016-04-01 13:40:00,26.65,26.68,26.6,26.63,138458.0,18.9933,19.0147,18.9577,18.979,138458.0
2016-04-01 13:45:00,26.63,26.7,26.57,26.7,98602.0,18.979,19.0289,18.9363,19.0289,98602.0
2016-04-01 13:50:00,26.69,26.82,26.68,26.7,158902.0,19.0218,19.1145,19.0147,19.0289,158902.0
2016-04-01 13:55:00,26.7,26.78,26.52,26.52,199465.0,19.0289,19.0859,18.9006,18.9006,199465.0
2016-04-01 14:00:00,26.53,26.58,26.51,26.56,120275.0,18.9078,18.9434,18.8935,18.9292,120275.0
2016-04-01 14:05:00,26.55,26.57,26.49,26.56,159038.0,18.922,18.9363,18.8793,18.9292,159038.0
2016-04-01 14:10:00,26.55,26.61,26.51,26.53,85836.0,18.922,18.9648,18.8935,18.9078,85836.0
2016-04-01 14:15:00,26.54,26.59,26.51,26.51,91401.0,18.9149,18.9505,18.8935,18.8935,91401.0
2016-04-01 14:20:00,26.52,26.59,26.52,26.54,75444.0,18.9006,18.9505,18.9006,18.9149,75444.0
2016-04-01 14:25:00,26.55,26.59,26.43,26.49,151339.0,18.922,18.9505,18.8365,18.8793,151339.0
2016-04-01 14:30:00,26.49,26.58,26.45,26.56,122926.0,18.8793,18.9434,18.8508,18.9292,122926.0
2016-04-01 14:35:00,26.55,26.58,26.5,26.51,69271.0,18.922,18.9434,18.8864,18.8935,69271.0
2016-04-01 14:40:00,26.52,26.58,26.43,26.43,70394.0,18.9006,18.9434,18.8365,18.8365,70394.0
2016-04-01 14:45:00,26.43,26.51,26.43,26.45,72439.0,18.8365,18.8935,18.8365,18.8508,72439.0
2016-04-01 14:50:00,26.44,26.49,26.35,26.39,73795.0,18.8436,18.8793,18.7795,18.808,73795.0
2016-04-01 14:55:00,26.39,26.4,26.33,26.35,60486.0,18.808,18.8151,18.7652,18.7795,60486.0
2016-04-01 15:00:00,26.36,26.5,26.35,26.49,101676.0,18.7866,18.8864,18.7795,18.8793,101676.0
2016-04-01 15:05:00,26.49,26.5,26.43,26.48,69993.0,18.8793,18.8864,18.8365,18.8721,69993.0
2016-04-01 15:10:00,26.48,26.51,26.41,26.43,97594.0,18.8721,18.8935,18.8222,18.8365,97594.0
2016-04-01 15:15:00,26.44,26.56,26.42,26.56,134120.0,18.8436,18.9292,18.8294,18.9292,134120.0
2016-04-01 15:20:00,26.55,26.6,26.52,26.54,112650.0,18.922,18.9577,18.9006,18.9149,112650.0
2016-04-01 15:25:00,26.54,26.66,26.54,26.65,172549.0,18.9149,19.0004,18.9149,18.9933,172549.0
2016-04-01 15:30:00,26.65,26.78,26.63,26.76,209647.0,18.9933,19.0859,18.979,19.0717,209647.0
2016-04-01 15:35:00,26.77,26.78,26.71,26.75,174369.0,19.0788,19.0859,19.0361,19.0646,174369.0
2016-04-01 15:40:00,26.75,26.82,26.71,26.81,216432.0,19.0646,19.1145,19.0361,19.1073,216432.0
2016-04-01 15:45:00,26.82,26.87,26.78,26.81,367422.0,19.1145,19.1501,19.0859,19.1073,367422.0
2016-04-01 15:50:00,26.82,26.82,26.65,26.65,259296.0,19.1145,19.1145,18.9933,18.9933,259296.0
2016-04-01 15:55:00,26.66,26.67,26.59,26.61,507089.0,19.0004,19.0075,18.9505,18.9648,507089.0
2016-04-04 09:30:00,26.72,26.87,26.45,26.47,193860.0,19.0432,19.1501,18.8508,18.865,193860.0
2016-04-04 09:35:00,26.46,26.51,26.22,26.51,145460.0,18.8579,18.8935,18.6868,18.8935,145460.0
2016-04-04 09:40:00,26.53,26.88,26.44,26.87,185658.0,18.9078,19.1572,18.8436,19.1501,185658.0
2016-04-04 09:45:00,26.86,26.99,26.73,26.94,170268.0,19.143,19.2356,19.0503,19.2,170268.0
2016-04-04 09:50:00,26.92,27.19,26.89,27.19,215253.0,19.1857,19.3782,19.1643,19.3782,215253.0
2016-04-04 09:55:00,27.19,27.23,27.01,27.06,163302.0,19.3782,19.4067,19.2499,19.2855,163302.0
2016-04-04 10:00:00,27.02,27.27,26.93,27.18,161641.0,19.257,19.4352,19.1928,19.371,161641.0
2016-04-04 10:05:00,27.18,27.29,27.04,27.19,188505.0,19.371,19.4494,19.2712,19.3782,188505.0
2016-04-04 10:10:00,27.18,27.24,26.94,26.97,159300.0,19.371,19.4138,19.2,19.2214,159300.0
2016-04-04 10:15:00,26.96,27.06,26.84,26.97,98097.0,19.2142,19.2855,19.1287,19.2214,98097.0
2016-04-04 10:20:00,26.97,27.14,26.91,27.0,83590.0,19.2214,19.3425,19.1786,19.2427,83590.0
2016-04-04 10:25:00,27.0,27.03,26.82,26.97,111602.0,19.2427,19.2641,19.1145,19.2214,111602.0
2016-04-04 10:30:00,26.97,27.16,26.94,27.12,130559.0,19.2214,19.3568,19.2,19.3283,130559.0
2016-04-04 10:35:00,27.12,27.12,26.92,27.06,59299.0,19.3283,19.3283,19.1857,19.2855,59299.0
2016-04-04 10:40:00,27.05,27.23,27.03,27.2,87067.0,19.2784,19.4067,19.2641,19.3853,87067.0
2016-04-04 10:45:00,27.19,27.24,26.95,26.98,86709.0,19.3782,19.4138,19.2071,19.2285,86709.0
2016-04-04 10:50:00,26.99,27.02,26.78,26.8,162213.0,19.2356,19.257,19.0859,19.1002,162213.0
2016-04-04 10:55:00,26.79,26.97,26.78,26.97,88547.0,19.0931,19.2214,19.0859,19.2214,88547.0
2016-04-04 11:00:00,26.98,27.04,26.87,27.0,94911.0,19.2285,19.2712,19.1501,19.2427,94911.0
2016-04-04 11:05:00,27.0,27.02,26.85,26.93,96268.0,19.2427,19.257,19.1358,19.1928,96268.0
2016-04-04 11:10:00,26.93,27.04,26.81,26.89,71867.0,19.1928,19.2712,19.1073,19.1643,71867.0
2016-04-04 11:15:00,26.89,26.99,26.87,26.94,47858.0,19.1643,19.2356,19.1501,19.2,47858.0
2016-04-04 11:20:00,26.94,26.96,26.86,26.91,67605.0,19.2,19.2142,19.143,19.1786,67605.0
2016-04-04 11:25:00,26.91,26.93,26.82,26.84,78263.0,19.1786,19.1928,19.1145,19.1287,78263.0
2016-04-04 11:30:00,26.83,26.86,26.65,26.68,156805.0,19.1216,19.143,18.9933,19.0147,156805.0
2016-04-04 11:35:00,26.69,26.76,26.62,26.76,74073.0,19.0218,19.0717,18.9719,19.0717,74073.0
2016-04-04 11:40:00,26.75,26.82,26.63,26.64,84708.0,19.0646,19.1145,18.979,18.9862,84708.0
2016-04-04 11:45:00,26.64,26.75,26.63,26.71,72612.0,18.9862,19.0646,18.979,19.0361,72612.0
2016-04-04 11:50:00,26.72,26.78,26.7,26.75,77920.0,19.0432,19.0859,19.0289,19.0646,77920.0
2016-04-04 11:55:00,26.75,26.81,26.74,26.77,53120.0,19.0646,19.1073,19.0574,19.0788,53120.0
2016-04-04 12:00:00,26.77,26.85,26.75,26.84,75488.0,19.0788,19.1358,19.0646,19.1287,75488.0
2016-04-04 12:05:00,26.84,26.97,26.83,26.93,90119.0,19.1287,19.2214,19.1216,19.1928,90119.0
2016-04-04 12:10:00,26.93,26.99,26.92,26.94,80055.0,19.1928,19.2356,19.1857,19.2,80055.0
2016-04-04 12:15:00,26.94,26.96,26.89,26.91,41108.0,19.2,19.2142,19.1643,19.1786,41108.0
2016-04-04 12:20:00,26.91,26.94,26.87,26.89,27724.0,19.1786,19.2,19.1501,19.1643,27724.0
2016-04-04 12:25:00,26.88,26.92,26.81,26.84,48622.0,19.1572,19.1857,19.1073,19.1287,48622.0
2016-04-04 12:30:00,26.83,26.83,26.76,26.78,43329.0,19.1216,19.1216,19.0717,19.0859,43329.0
2016-04-04 12:35:00,26.79,26.87,26.73,26.73,65988.0,19.0931,19.1501,19.0503,19.0503,65988.0
2016-04-04 12:40:00,26.74,26.76,26.66,26.71,51167.0,19.0574,19.0717,19.0004,19.0361,51167.0
2016-04-04 12:45:00,26.72,26.72,26.59,26.59,43968.0,19.0432,19.0432,18.9505,18.9505,43968.0
2016-04-04 12:50:00,26.59,26.59,26.51,26.54,77184.0,18.9505,18.9505,18.8935,18.9149,77184.0
2016-04-04 12:55:00,26.54,26.67,26.53,26.66,45388.0,18.9149,19.0075,18.9078,19.0004,45388.0
2016-04-04 13:00:00,26.65,26.67,26.55,26.58,40648.0,18.9933,19.0075,18.922,18.9434,40648.0
2016-04-04 13:05:00,26.59,26.62,26.53,26.54,53068.0,18.9505,18.9719,18.9078,18.9149,53068.0
2016-04-04 13:10:00,26.53,26.54,26.46,26.53,78518.0,18.9078,18.9149,18.8579,18.9078,78518.0
2016-04-04 13:15:00,26.53,26.53,26.37,26.43,87699.0,18.9078,18.9078,18.7937,18.8365,87699.0
2016-04-04 13:20:00,26.43,26.45,26.28,26.36,81762.0,18.8365,18.8508,18.7296,18.7866,81762.0
2016-04-04 13:25:00,26.36,26.44,26.28,26.29,95131.0,18.7866,18.8436,18.7296,18.7367,95131.0
2016-04-04 13:30:00,26.3,26.36,26.23,26.35,76903.0,18.7439,18.7866,18.694,18.7795,76903.0
2016-04-04 13:35:00,26.35,26.38,26.27,26.27,73917.0,18.7795,18.8009,18.7225,18.7225,73917.0
2016-04-04 13:40:00,26.27,26.39,26.27,26.31,61218.0,18.7225,18.808,18.7225,18.751,61218.0
2016-04-04 13:45:00,26.3,26.45,26.29,26.4,54845.0,18.7439,18.8508,18.7367,18.8151,54845.0
2016-04-04 13:50:00,26.4,26.42,26.34,26.37,56086.0,18.8151,18.8294,18.7724,18.7937,56086.0
2016-04-04 13:55:00,26.38,26.38,26.25,26.27,78570.0,18.8009,18.8009,18.7082,18.7225,78570.0
2016-04-04 14:00:00,26.27,26.27,26.18,26.21,75584.0,18.7225,18.7225,18.6583,18.6797,75584.0
2016-04-04 14:05:00,26.21,26.26,26.17,26.23,61682.0,18.6797,18.7153,18.6512,18.694,61682.0
2016-04-04 14:10:00,26.23,26.23,26.14,26.18,117129.0,18.694,18.694,18.6298,18.6583,117129.0
2016-04-04 14:15:00,26.18,26.2,26.03,26.07,86362.0,18.6583,18.6726,18.5514,18.5799,86362.0
2016-04-04 14:20:00,26.07,26.07,25.95,26.0,85946.0,18.5799,18.5799,18.4944,18.53,85946.0
2016-04-04 14:25:00,26.01,26.02,25.94,26.0,146494.0,18.5372,18.5443,18.4873,18.53,146494.0
2016-04-04 14:30:00,26.0,26.02,25.98,26.01,196519.0,18.53,18.5443,18.5158,18.5372,196519.0
2016-04-04 14:35:00,26.01,26.12,25.98,26.1,91590.0,18.5372,18.6156,18.5158,18.6013,91590.0
2016-04-04 14:40:00,26.1,26.16,26.09,26.14,80864.0,18.6013,18.6441,18.5942,18.6298,80864.0
2016-04-04 14:45:00,26.14,26.14,26.09,26.12,49291.0,18.6298,18.6298,18.5942,18.6156,49291.0
2016-04-04 14:50:00,26.12,26.16,26.09,26.14,52660.0,18.6156,18.6441,18.5942,18.6298,52660.0
2016-04-04 14:55:00,26.14,26.24,26.11,26.24,134349.0,18.6298,18.7011,18.6084,18.7011,134349.0
2016-04-04 15:00:00,26.24,26.26,26.19,26.24,75760.0,18.7011,18.7153,18.6655,18.7011,75760.0
2016-04-04 15:05:00,26.24,26.3,26.17,26.19,100537.0,18.7011,18.7439,18.6512,18.6655,100537.0
2016-04-04 15:10:00,26.2,26.23,26.13,26.16,81718.0,18.6726,18.694,18.6227,18.6441,81718.0
2016-04-04 15:15:00,26.17,26.19,26.11,26.18,51895.0,18.6512,18.6655,18.6084,18.6583,51895.0
2016-04-04 15:20:00,26.19,26.19,26.05,26.06,161928.0,18.6655,18.6655,18.5657,18.5728,161928.0
2016-04-04 15:25:00,26.05,26.09,26.03,26.03,87476.0,18.5657,18.5942,18.5514,18.5514,87476.0
2016-04-04 15:30:00,26.04,26.12,26.03,26.11,103518.0,18.5586,18.6156,18.5514,18.6084,103518.0
2016-04-04 15:35:00,26.1,26.12,26.04,26.05,110679.0,18.6013,18.6156,18.5586,18.5657,110679.0
2016-04-04 15:40:00,26.06,26.09,26.03,26.03,125141.0,18.5728,18.5942,18.5514,18.5514,125141.0
2016-04-04 15:45:00,26.04,26.08,26.01,26.02,184922.0,18.5586,18.5871,18.5372,18.5443,184922.0
2016-04-04 15:50:00,26.03,26.05,25.97,25.99,312764.0,18.5514,18.5657,18.5087,18.5229,312764.0
2016-04-04 15:55:00,25.99,26.07,25.99,26.05,342495.0,18.5229,18.5799,18.5229,18.5657,342495.0
2016-04-05 09:30:00,25.61,25.76,25.55,25.7,158759.0,18.2521,18.359,18.2093,18.3162,158759.0
2016-04-05 09:35:00,25.7,26.03,25.69,25.81,223298.0,18.3162,18.5514,18.3091,18.3946,223298.0
2016-04-05 09:40:00,25.81,25.97,25.74,25.88,190005.0,18.3946,18.5087,18.3447,18.4445,190005.0
2016-04-05 09:45:00,25.88,25.95,25.71,25.76,191889.0,18.4445,18.4944,18.3234,18.359,191889.0
2016-04-05 09:50:00,25.76,25.77,25.63,25.66,97624.0,18.359,18.3661,18.2663,18.2877,97624.0
2016-04-05 09:55:00,25.65,25.72,25.58,25.71,121263.0,18.2806,18.3305,18.2307,18.3234,121263.0
2016-04-05 10:00:00,25.72,25.88,25.71,25.86,170250.0,18.3305,18.4445,18.3234,18.4303,170250.0
2016-04-05 10:05:00,25.87,26.14,25.8,26.09,191100.0,18.4374,18.6298,18.3875,18.5942,191100.0
2016-04-05 10:10:00,26.09,26.13,26.01,26.1,139673.0,18.5942,18.6227,18.5372,18.6013,139673.0
2016-04-05 10:15:00,26.1,26.16,25.98,26.12,138792.0,18.6013,18.6441,18.5158,18.6156,138792.0
2016-04-05 10:20:00,26.13,26.27,26.07,26.27,147140.0,18.6227,18.7225,18.5799,18.7225,147140.0
2016-04-05 10:25:00,26.26,26.38,26.18,26.36,114219.0,18.7153,18.8009,18.6583,18.7866,114219.0
2016-04-05 10:30:00,26.36,26.36,26.14,26.31,100669.0,18.7866,18.7866,18.6298,18.751,100669.0
2016-04-05 10:35:00,26.31,26.31,26.12,26.21,104665.0,18.751,18.751,18.6156,18.6797,104665.0
2016-04-05 10:40:00,26.21,26.21,26.0,26.08,89116.0,18.6797,18.6797,18.53,18.5871,89116.0
2016-04-05 10:45:00,26.08,26.24,26.04,26.22,132135.0,18.5871,18.7011,18.5586,18.6868,132135.0
2016-04-05 10:50:00,26.21,26.27,26.13,26.27,98731.0,18.6797,18.7225,18.6227,18.7225,98731.0
2016-04-05 10:55:00,26.26,26.28,26.09,26.11,59565.0,18.7153,18.7296,18.5942,18.6084,59565.0
2016-04-05 11:00:00,26.11,26.28,26.08,26.28,58973.0,18.6084,18.7296,18.5871,18.7296,58973.0
2016-04-05 11:05:00,26.27,26.36,26.16,26.32,92127.0,18.7225,18.7866,18.6441,18.7581,92127.0
2016-04-05 11:10:00,26.32,26.45,26.31,26.4,119341.0,18.7581,18.8508,18.751,18.8151,119341.0
2016-04-05 11:15:00,26.39,26.43,26.22,26.37,234126.0,18.808,18.8365,18.6868,18.7937,234126.0
2016-04-05 11:20:00,26.38,26.46,26.29,26.29,165642.0,18.8009,18.8579,18.7367,18.7367,165642.0
2016-04-05 11:25:00,26.28,26.45,26.27,26.38,60807.0,18.7296,18.8508,18.7225,18.8009,60807.0
2016-04-05 11:30:00,26.4,26.44,26.31,26.37,45334.0,18.8151,18.8436,18.751,18.7937,45334.0
2016-04-05 11:35:00,26.37,26.47,26.37,26.39,60366.0,18.7937,18.865,18.7937,18.808,60366.0
2016-04-05 11:40:00,26.38,26.45,26.34,26.43,52978.0,18.8009,18.8508,18.7724,18.8365,52978.0
2016-04-05 11:45:00,26.44,26.5,26.37,26.45,106761.0,18.8436,18.8864,18.7937,18.8508,106761.0
2016-04-05 11:50:00,26.46,26.6,26.45,26.58,106212.0,18.8579,18.9577,18.8508,18.9434,106212.0
2016-04-05 11:55:00,26.58,26.67,26.52,26.52,84682.0,18.9434,19.0075,18.9006,18.9006,84682.0
2016-04-05 12:00:00,26.51,26.6,26.49,26.55,66638.0,18.8935,18.9577,18.8793,18.922,66638.0
2016-04-05 12:05:00,26.55,26.62,26.51,26.58,92759.0,18.922,18.9719,18.8935,18.9434,92759.0
2016-04-05 12:10:00,26.57,26.6,26.54,26.59,33718.0,18.9363,18.9577,18.9149,18.9505,33718.0
2016-04-05 12:15:00,26.58,26.62,26.45,26.5,155352.0,18.9434,18.9719,18.8508,18.8864,155352.0
2016-04-05 12:20:00,26.5,26.55,26.42,26.48,99376.0,18.8864,18.922,18.8294,18.8721,99376.0
2016-04-05 12:25:00,26.48,26.58,26.43,26.51,99714.0,18.8721,18.9434,18.8365,18.8935,99714.0
2016-04-05 12:30:00,26.5,26.54,26.47,26.49,64028.0,18.8864,18.9149,18.865,18.8793,64028.0
2016-04-05 12:35:00,26.49,26.62,26.48,26.6,69782.0,18.8793,18.9719,18.8721,18.9577,69782.0
2016-04-05 12:40:00,26.59,26.7,26.54,26.69,95385.0,18.9505,19.0289,18.9149,19.0218,95385.0
2016-04-05 12:45:00,26.69,26.71,26.65,26.69,97302.0,19.0218,19.0361,18.9933,19.0218,97302.0
2016-04-05 12:50:00,26.69,26.7,26.57,26.58,72619.0,19.0218,19.0289,18.9363,18.9434,72619.0
2016-04-05 12:55:00,26.57,26.66,26.53,26.58,58310.0,18.9363,19.0004,18.9078,18.9434,58310.0
2016-04-05 13:00:00,26.58,26.62,26.49,26.5,111798.0,18.9434,18.9719,18.8793,18.8864,111798.0
2016-04-05 13:05:00,26.51,26.52,26.36,26.38,43418.0,18.8935,18.9006,18.7866,18.8009,43418.0
2016-04-05 13:10:00,26.37,26.42,26.32,26.38,70894.0,18.7937,18.8294,18.7581,18.8009,70894.0
2016-04-05 13:15:00,26.38,26.41,26.3,26.3,37221.0,18.8009,18.8222,18.7439,18.7439,37221.0
2016-04-05 13:20:00,26.3,26.33,26.22,26.31,120357.0,18.7439,18.7652,18.6868,18.751,120357.0
2016-04-05 13:25:00,26.33,26.38,26.3,26.34,52591.0,18.7652,18.8009,18.7439,18.7724,52591.0
2016-04-05 13:30:00,26.34,26.42,26.31,26.39,35452.0,18.7724,18.8294,18.751,18.808,35452.0
2016-04-05 13:35:00,26.4,26.43,26.24,26.25,54786.0,18.8151,18.8365,18.7011,18.7082,54786.0
2016-04-05 13:40:00,26.25,26.34,26.23,26.34,91853.0,18.7082,18.7724,18.694,18.7724,91853.0
2016-04-05 13:45:00,26.34,26.35,26.3,26.31,91165.0,18.7724,18.7795,18.7439,18.751,91165.0
2016-04-05 13:50:00,26.3,26.45,26.29,26.36,135240.0,18.7439,18.8508,18.7367,18.7866,135240.0
2016-04-05 13:55:00,26.36,26.39,26.32,26.35,81962.0,18.7866,18.808,18.7581,18.7795,81962.0
2016-04-05 14:00:00,26.34,26.42,26.31,26.33,105422.0,18.7724,18.8294,18.751,18.7652,105422.0
2016-04-05 14:05:00,26.33,26.35,26.28,26.33,66621.0,18.7652,18.7795,18.7296,18.7652,66621.0
2016-04-05 14:10:00,26.32,26.33,26.24,26.25,64227.0,18.7581,18.7652,18.7011,18.7082,64227.0
2016-04-05 14:15:00,26.25,26.34,26.21,26.34,66056.0,18.7082,18.7724,18.6797,18.7724,66056.0
2016-04-05 14:20:00,26.33,26.44,26.33,26.37,107070.0,18.7652,18.8436,18.7652,18.7937,107070.0
2016-04-05 14:25:00,26.36,26.57,26.35,26.53,94524.0,18.7866,18.9363,18.7795,18.9078,94524.0
2016-04-05 14:30:00,26.53,26.71,26.53,26.69,95243.0,18.9078,19.0361,18.9078,19.0218,95243.0
2016-04-05 14:35:00,26.68,26.69,26.58,26.67,101706.0,19.0147,19.0218,18.9434,19.0075,101706.0
2016-04-05 14:40:00,26.68,26.69,26.55,26.59,59213.0,19.0147,19.0218,18.922,18.9505,59213.0
2016-04-05 14:45:00,26.6,26.71,26.59,26.65,103205.0,18.9577,19.0361,18.9505,18.9933,103205.0
2016-04-05 14:50:00,26.65,26.76,26.64,26.73,81756.0,18.9933,19.0717,18.9862,19.0503,81756.0
2016-04-05 14:55:00,26.72,26.8,26.69,26.79,132164.0,19.0432,19.1002,19.0218,19.0931,132164.0
2016-04-05 15:00:00,26.78,26.81,26.75,26.8,123902.0,19.0859,19.1073,19.0646,19.1002,123902.0
2016-04-05 15:05:00,26.8,26.84,26.73,26.75,181799.0,19.1002,19.1287,19.0503,19.0646,181799.0
2016-04-05 15:10:00,26.76,26.79,26.73,26.78,66245.0,19.0717,19.0931,19.0503,19.0859,66245.0
2016-04-05 15:15:00,26.78,26.78,26.65,26.67,119843.0,19.0859,19.0859,18.9933,19.0075,119843.0
2016-04-05 15:20:00,26.67,26.69,26.58,26.58,305135.0,19.0075,19.0218,18.9434,18.9434,305135.0
2016-04-05 15:25:00,26.57,26.6,26.53,26.54,139352.0,18.9363,18.9577,18.9078,18.9149,139352.0
2016-04-05 15:30:00,26.55,26.58,26.48,26.5,355846.0,18.922,18.9434,18.8721,18.8864,355846.0
2016-04-05 15:35:00,26.49,26.5,26.43,26.44,160731.0,18.8793,18.8864,18.8365,18.8436,160731.0
2016-04-05 15:40:00,26.44,26.46,26.37,26.39,152925.0,18.8436,18.8579,18.7937,18.808,152925.0
2016-04-05 15:45:00,26.38,26.4,26.31,26.35,251485.0,18.8009,18.8151,18.751,18.7795,251485.0
2016-04-05 15:50:00,26.36,26.42,26.36,26.39,166384.0,18.7866,18.8294,18.7866,18.808,166384.0
2016-04-05 15:55:00,26.38,26.43,26.34,26.39,378223.0,18.8009,18.8365,18.7724,18.808,378223.0
2016-04-06 09:30:00,26.89,26.97,26.79,26.89,155852.0,19.1643,19.2214,19.0931,19.1643,155852.0
2016-04-06 09:35:00,26.89,26.89,26.62,26.78,164253.0,19.1643,19.1643,18.9719,19.0859,164253.0
2016-04-06 09:40:00,26.76,26.86,26.65,26.65,173419.0,19.0717,19.143,18.9933,18.9933,173419.0
2016-04-06 09:45:00,26.64,26.68,26.49,26.6,83254.0,18.9862,19.0147,18.8793,18.9577,83254.0
2016-04-06 09:50:00,26.6,26.82,26.55,26.56,105679.0,18.9577,19.1145,18.922,18.9292,105679.0
2016-04-06 09:55:00,26.56,26.58,26.3,26.49,162967.0,18.9292,18.9434,18.7439,18.8793,162967.0
2016-04-06 10:00:00,26.49,26.68,26.43,26.55,157833.0,18.8793,19.0147,18.8365,18.922,157833.0
2016-04-06 10:05:00,26.55,26.61,26.33,26.35,273360.0,18.922,18.9648,18.7652,18.7795,273360.0
2016-04-06 10:10:00,26.35,26.5,26.28,26.46,218846.0,18.7795,18.8864,18.7296,18.8579,218846.0
2016-04-06 10:15:00,26.46,26.53,26.38,26.47,188803.0,18.8579,18.9078,18.8009,18.865,188803.0
2016-04-06 10:20:00,26.46,26.52,26.41,26.43,149226.0,18.8579,18.9006,18.8222,18.8365,149226.0
2016-04-06 10:25:00,26.41,26.54,26.33,26.34,95415.0,18.8222,18.9149,18.7652,18.7724,95415.0
2016-04-06 10:30:00,26.35,26.69,26.32,26.57,228008.0,18.7795,19.0218,18.7581,18.9363,228008.0
2016-04-06 10:35:00,26.57,26.72,26.51,26.55,99621.0,18.9363,19.0432,18.8935,18.922,99621.0
2016-04-06 10:40:00,26.57,26.93,26.57,26.93,147264.0,18.9363,19.1928,18.9363,19.1928,147264.0
2016-04-06 10:45:00,26.91,26.97,26.86,26.87,99225.0,19.1786,19.2214,19.143,19.1501,99225.0
2016-04-06 10:50:00,26.86,27.06,26.81,27.03,153211.0,19.143,19.2855,19.1073,19.2641,153211.0
2016-04-06 10:55:00,27.04,27.15,27.04,27.15,137104.0,19.2712,19.3496,19.2712,19.3496,137104.0
2016-04-06 11:00:00,27.15,27.28,27.11,27.27,191048.0,19.3496,19.4423,19.3211,19.4352,191048.0
2016-04-06 11:05:00,27.27,27.6,27.27,27.58,346723.0,19.4352,19.6704,19.4352,19.6561,346723.0
2016-04-06 11:10:00,27.59,27.62,27.42,27.61,227927.0,19.6632,19.6846,19.5421,19.6775,227927.0
2016-04-06 11:15:00,27.62,27.67,27.56,27.58,160835.0,19.6846,19.7202,19.6418,19.6561,160835.0
2016-04-06 11:20:00,27.59,27.69,27.55,27.61,124482.0,19.6632,19.7345,19.6347,19.6775,124482.0
2016-04-06 11:25:00,27.6,27.74,27.58,27.65,252547.0,19.6704,19.7701,19.6561,19.706,252547.0
2016-04-06 11:30:00,27.65,27.79,27.62,27.69,128571.0,19.706,19.8058,19.6846,19.7345,128571.0
2016-04-06 11:35:00,27.69,27.81,27.68,27.72,175758.0,19.7345,19.82,19.7274,19.7559,175758.0
2016-04-06 11:40:00,27.73,27.92,27.73,27.9,182553.0,19.763,19.8984,19.763,19.8842,182553.0
2016-04-06 11:45:00,27.89,27.94,27.8,27.84,133946.0,19.877,19.9127,19.8129,19.8414,133946.0
2016-04-06 11:50:00,27.83,27.95,27.82,27.89,93878.0,19.8343,19.9198,19.8271,19.877,93878.0
2016-04-06 11:55:00,27.9,27.96,27.81,27.83,98461.0,19.8842,19.9269,19.82,19.8343,98461.0
2016-04-06 12:00:00,27.85,27.89,27.76,27.79,195421.0,19.8485,19.877,19.7844,19.8058,195421.0
2016-04-06 12:05:00,27.79,27.8,27.62,27.66,219673.0,19.8058,19.8129,19.6846,19.7131,219673.0
2016-04-06 12:10:00,27.66,27.68,27.52,27.53,110180.0,19.7131,19.7274,19.6133,19.6205,110180.0
2016-04-06 12:15:00,27.53,27.61,27.48,27.61,131558.0,19.6205,19.6775,19.5848,19.6775,131558.0
2016-04-06 12:20:00,27.62,27.67,27.49,27.55,70444.0,19.6846,19.7202,19.592,19.6347,70444.0
2016-04-06 12:25:00,27.54,27.62,27.5,27.5,63162.0,19.6276,19.6846,19.5991,19.5991,63162.0
2016-04-06 12:30:00,27.5,27.67,27.49,27.62,45435.0,19.5991,19.7202,19.592,19.6846,45435.0
2016-04-06 12:35:00,27.61,27.69,27.6,27.67,48629.0,19.6775,19.7345,19.6704,19.7202,48629.0
2016-04-06 12:40:00,27.67,27.78,27.65,27.73,64151.0,19.7202,19.7986,19.706,19.763,64151.0
2016-04-06 12:45:00,27.73,27.76,27.63,27.75,78669.0,19.763,19.7844,19.6917,19.7773,78669.0
2016-04-06 12:50:00,27.75,27.75,27.57,27.6,56976.0,19.7773,19.7773,19.649,19.6704,56976.0
2016-04-06 12:55:00,27.61,27.61,27.46,27.49,48049.0,19.6775,19.6775,19.5706,19.592,48049.0
2016-04-06 13:00:00,27.5,27.55,27.49,27.54,49722.0,19.5991,19.6347,19.592,19.6276,49722.0
2016-04-06 13:05:00,27.54,27.6,27.51,27.55,49681.0,19.6276,19.6704,19.6062,19.6347,49681.0
2016-04-06 13:10:00,27.56,27.62,27.53,27.53,42316.0,19.6418,19.6846,19.6205,19.6205,42316.0
2016-04-06 13:15:00,27.52,27.54,27.44,27.44,65799.0,19.6133,19.6276,19.5563,19.5563,65799.0
2016-04-06 13:20:00,27.45,27.54,27.45,27.51,59204.0,19.5635,19.6276,19.5635,19.6062,59204.0
2016-04-06 13:25:00,27.5,27.54,27.44,27.46,75455.0,19.5991,19.6276,19.5563,19.5706,75455.0
2016-04-06 13:30:00,27.46,27.52,27.42,27.51,53113.0,19.5706,19.6133,19.5421,19.6062,53113.0
2016-04-06 13:35:00,27.52,27.6,27.52,27.57,51954.0,19.6133,19.6704,19.6133,19.649,51954.0
2016-04-06 13:40:00,27.57,27.6,27.51,27.6,87423.0,19.649,19.6704,19.6062,19.6704,87423.0
2016-04-06 13:45:00,27.6,27.64,27.56,27.63,103927.0,19.6704,19.6989,19.6418,19.6917,103927.0
2016-04-06 13:50:00,27.63,27.68,27.58,27.65,80095.0,19.6917,19.7274,19.6561,19.706,80095.0
2016-04-06 13:55:00,27.64,27.65,27.61,27.61,162726.0,19.6989,19.706,19.6775,19.6775,162726.0
2016-04-06 14:00:00,27.63,27.68,27.45,27.58,152283.0,19.6917,19.7274,19.5635,19.6561,152283.0
2016-04-06 14:05:00,27.58,27.65,27.53,27.6,75277.0,19.6561,19.706,19.6205,19.6704,75277.0
2016-04-06 14:10:00,27.6,27.6,27.44,27.46,145213.0,19.6704,19.6704,19.5563,19.5706,145213.0
2016-04-06 14:15:00,27.46,27.56,27.41,27.52,73756.0,19.5706,19.6418,19.5349,19.6133,73756.0
2016-04-06 14:20:00,27.51,27.6,27.46,27.47,82101.0,19.6062,19.6704,19.5706,19.5777,82101.0
2016-04-06 14:25:00,27.48,27.5,27.35,27.44,127241.0,19.5848,19.5991,19.4922,19.5563,127241.0
2016-04-06 14:30:00,27.44,27.52,27.41,27.46,87120.0,19.5563,19.6133,19.5349,19.5706,87120.0
2016-04-06 14:35:00,27.46,27.49,27.36,27.4,113309.0,19.5706,19.592,19.4993,19.5278,113309.0
2016-04-06 14:40:00,27.39,27.47,27.38,27.39,75057.0,19.5207,19.5777,19.5136,19.5207,75057.0
2016-04-06 14:45:00,27.39,27.43,27.3,27.33,92370.0,19.5207,19.5492,19.4565,19.4779,92370.0
2016-04-06 14:50:00,27.33,27.4,27.3,27.31,93889.0,19.4779,19.5278,19.4565,19.4637,93889.0
2016-04-06 14:55:00,27.31,27.49,27.31,27.46,132326.0,19.4637,19.592,19.4637,19.5706,132326.0
2016-04-06 15:00:00,27.46,27.5,27.38,27.48,241457.0,19.5706,19.5991,19.5136,19.5848,241457.0
2016-04-06 15:05:00,27.48,27.49,27.36,27.37,183706.0,19.5848,19.592,19.4993,19.5064,183706.0
2016-04-06 15:10:00,27.38,27.41,27.33,27.34,187099.0,19.5136,19.5349,19.4779,19.4851,187099.0
2016-04-06 15:15:00,27.35,27.41,27.35,27.4,321357.0,19.4922,19.5349,19.4922,19.5278,321357.0
2016-04-06 15:20:00,27.39,27.46,27.35,27.39,364936.0,19.5207,19.5706,19.4922,19.5207,364936.0
2016-04-06 15:25:00,27.41,27.47,27.4,27.44,198286.0,19.5349,19.5777,19.5278,19.5563,198286.0
2016-04-06 15:30:00,27.43,27.52,27.41,27.48,187517.0,19.5492,19.6133,19.5349,19.5848,187517.0
2016-04-06 15:35:00,27.47,27.54,27.47,27.53,218576.0,19.5777,19.6276,19.5777,19.6205,218576.0
2016-04-06 15:40:00,27.53,27.59,27.5,27.59,167508.0,19.6205,19.6632,19.5991,19.6632,167508.0
2016-04-06 15:45:00,27.59,27.59,27.53,27.59,185719.0,19.6632,19.6632,19.6205,19.6632,185719.0
2016-04-06 15:50:00,27.6,27.6,27.55,27.57,201061.0,19.6704,19.6704,19.6347,19.649,201061.0
2016-04-06 15:55:00,27.57,27.58,27.52,27.57,508012.0,19.649,19.6561,19.6133,19.649,508012.0
2016-04-07 09:30:00,27.36,27.9,27.21,27.77,183125.0,19.4993,19.8842,19.3924,19.7915,183125.0
2016-04-07 09:35:00,27.77,28.04,27.7,27.91,114150.0,19.7915,19.9839,19.7416,19.8913,114150.0
2016-04-07 09:40:00,27.9,28.25,27.83,28.17,119927.0,19.8842,20.1336,19.8343,20.0766,119927.0
2016-04-07 09:45:00,28.18,28.2,27.9,27.98,196168.0,20.0837,20.098,19.8842,19.9412,196168.0
2016-04-07 09:50:00,27.98,28.07,27.73,27.78,218510.0,19.9412,20.0053,19.763,19.7986,218510.0
2016-04-07 09:55:00,27.79,27.85,27.5,27.5,202445.0,19.8058,19.8485,19.5991,19.5991,202445.0
2016-04-07 10:00:00,27.51,27.66,27.48,27.49,176862.0,19.6062,19.7131,19.5848,19.592,176862.0
2016-04-07 10:05:00,27.5,27.65,27.49,27.62,121300.0,19.5991,19.706,19.592,19.6846,121300.0
2016-04-07 10:10:00,27.62,27.62,27.3,27.32,178186.0,19.6846,19.6846,19.4565,19.4708,178186.0
2016-04-07 10:15:00,27.31,27.51,27.27,27.5,97829.0,19.4637,19.6062,19.4352,19.5991,97829.0
2016-04-07 10:20:00,27.5,27.61,27.46,27.54,99922.0,19.5991,19.6775,19.5706,19.6276,99922.0
2016-04-07 10:25:00,27.55,27.55,27.27,27.29,150558.0,19.6347,19.6347,19.4352,19.4494,150558.0
2016-04-07 10:30:00,27.3,27.47,27.29,27.43,108663.0,19.4565,19.5777,19.4494,19.5492,108663.0
2016-04-07 10:35:00,27.43,27.55,27.42,27.52,91091.0,19.5492,19.6347,19.5421,19.6133,91091.0
2016-04-07 10:40:00,27.51,27.57,27.48,27.55,100809.0,19.6062,19.649,19.5848,19.6347,100809.0
2016-04-07 10:45:00,27.54,27.69,27.51,27.54,167371.0,19.6276,19.7345,19.6062,19.6276,167371.0
2016-04-07 10:50:00,27.54,27.76,27.53,27.72,161053.0,19.6276,19.7844,19.6205,19.7559,161053.0
2016-04-07 10:55:00,27.71,27.72,27.64,27.7,131008.0,19.7488,19.7559,19.6989,19.7416,131008.0
2016-04-07 11:00:00,27.69,27.69,27.54,27.55,153419.0,19.7345,19.7345,19.6276,19.6347,153419.0
2016-04-07 11:05:00,27.54,27.6,27.45,27.49,183880.0,19.6276,19.6704,19.5635,19.592,183880.0
2016-04-07 11:10:00,27.49,27.65,27.45,27.63,279403.0,19.592,19.706,19.5635,19.6917,279403.0
2016-04-07 11:15:00,27.63,27.71,27.6,27.69,102532.0,19.6917,19.7488,19.6704,19.7345,102532.0
2016-04-07 11:20:00,27.68,27.69,27.48,27.52,106643.0,19.7274,19.7345,19.5848,19.6133,106643.0
2016-04-07 11:25:00,27.51,27.56,27.46,27.56,101746.0,19.6062,19.6418,19.5706,19.6418,101746.0
2016-04-07 11:30:00,27.55,27.57,27.48,27.5,130603.0,19.6347,19.649,19.5848,19.5991,130603.0
2016-04-07 11:35:00,27.51,27.58,27.49,27.55,76891.0,19.6062,19.6561,19.592,19.6347,76891.0
2016-04-07 11:40:00,27.54,27.61,27.49,27.6,80475.0,19.6276,19.6775,19.592,19.6704,80475.0
2016-04-07 11:45:00,27.6,27.66,27.57,27.63,71714.0,19.6704,19.7131,19.649,19.6917,71714.0
2016-04-07 11:50:00,27.63,27.71,27.6,27.66,153901.0,19.6917,19.7488,19.6704,19.7131,153901.0
2016-04-07 11:55:00,27.66,27.77,27.64,27.68,124703.0,19.7131,19.7915,19.6989,19.7274,124703.0
2016-04-07 12:00:00,27.68,27.79,27.65,27.78,81369.0,19.7274,19.8058,19.706,19.7986,81369.0
2016-04-07 12:05:00,27.78,27.91,27.72,27.91,66953.0,19.7986,19.8913,19.7559,19.8913,66953.0
2016-04-07 12:10:00,27.9,27.99,27.88,27.98,77684.0,19.8842,19.9483,19.8699,19.9412,77684.0
2016-04-07 12:15:00,27.97,27.97,27.75,27.79,131448.0,19.9341,19.9341,19.7773,19.8058,131448.0
2016-04-07 12:20:00,27.79,27.84,27.75,27.76,43757.0,19.8058,19.8414,19.7773,19.7844,43757.0
2016-04-07 12:25:00,27.76,27.76,27.65,27.73,64998.0,19.7844,19.7844,19.706,19.763,64998.0
2016-04-07 12:30:00,27.74,27.8,27.66,27.66,49365.0,19.7701,19.8129,19.7131,19.7131,49365.0
2016-04-07 12:35:00,27.66,27.74,27.64,27.72,34442.0,19.7131,19.7701,19.6989,19.7559,34442.0
2016-04-07 12:40:00,27.73,27.75,27.63,27.66,35525.0,19.763,19.7773,19.6917,19.7131,35525.0
2016-04-07 12:45:00,27.65,27.71,27.61,27.67,45154.0,19.706,19.7488,19.6775,19.7202,45154.0
2016-04-07 12:50:00,27.67,27.7,27.61,27.62,56065.0,19.7202,19.7416,19.6775,19.6846,56065.0
2016-04-07 12:55:00,27.62,27.7,27.61,27.7,41864.0,19.6846,19.7416,19.6775,19.7416,41864.0
2016-04-07 13:00:00,27.69,27.7,27.64,27.66,50895.0,19.7345,19.7416,19.6989,19.7131,50895.0
2016-04-07 13:05:00,27.67,27.73,27.66,27.7,59373.0,19.7202,19.763,19.7131,19.7416,59373.0
2016-04-07 13:10:00,27.69,27.71,27.64,27.66,48048.0,19.7345,19.7488,19.6989,19.7131,48048.0
2016-04-07 13:15:00,27.67,27.75,27.65,27.67,61715.0,19.7202,19.7773,19.706,19.7202,61715.0
2016-04-07 13:20:00,27.68,27.7,27.63,27.66,65897.0,19.7274,19.7416,19.6917,19.7131,65897.0
2016-04-07 13:25:00,27.64,27.7,27.61,27.68,51262.0,19.6989,19.7416,19.6775,19.7274,51262.0
2016-04-07 13:30:00,27.67,27.7,27.62,27.63,56581.0,19.7202,19.7416,19.6846,19.6917,56581.0
2016-04-07 13:35:00,27.63,27.71,27.61,27.7,57530.0,19.6917,19.7488,19.6775,19.7416,57530.0
2016-04-07 13:40:00,27.7,27.72,27.66,27.68,59065.0,19.7416,19.7559,19.7131,19.7274,59065.0
2016-04-07 13:45:00,27.68,27.71,27.6,27.63,73263.0,19.7274,19.7488,19.6704,19.6917,73263.0
2016-04-07 13:50:00,27.63,27.64,27.5,27.53,114503.0,19.6917,19.6989,19.5991,19.6205,114503.0
2016-04-07 13:55:00,27.53,27.57,27.49,27.52,57468.0,19.6205,19.649,19.592,19.6133,57468.0
2016-04-07 14:00:00,27.52,27.53,27.41,27.42,267495.0,19.6133,19.6205,19.5349,19.5421,267495.0
2016-04-07 14:05:00,27.42,27.45,27.31,27.33,118934.0,19.5421,19.5635,19.4637,19.4779,118934.0
2016-04-07 14:10:00,27.32,27.32,27.23,27.24,99562.0,19.4708,19.4708,19.4067,19.4138,99562.0
2016-04-07 14:15:00,27.24,27.24,27.17,27.18,140835.0,19.4138,19.4138,19.3639,19.371,140835.0
2016-04-07 14:20:00,27.17,27.3,27.15,27.27,133274.0,19.3639,19.4565,19.3496,19.4352,133274.0
2016-04-07 14:25:00,27.27,27.48,27.24,27.46,107978.0,19.4352,19.5848,19.4138,19.5706,107978.0
2016-04-07 14:30:00,27.46,27.51,27.42,27.51,75925.0,19.5706,19.6062,19.5421,19.6062,75925.0
2016-04-07 14:35:00,27.51,27.54,27.42,27.49,145471.0,19.6062,19.6276,19.5421,19.592,145471.0
2016-04-07 14:40:00,27.49,27.5,27.34,27.36,103285.0,19.592,19.5991,19.4851,19.4993,103285.0
2016-04-07 14:45:00,27.36,27.36,27.26,27.28,84269.0,19.4993,19.4993,19.428,19.4423,84269.0
2016-04-07 14:50:00,27.28,27.35,27.23,27.35,157904.0,19.4423,19.4922,19.4067,19.4922,157904.0
2016-04-07 14:55:00,27.35,27.37,27.27,27.27,46408.0,19.4922,19.5064,19.4352,19.4352,46408.0
2016-04-07 15:00:00,27.28,27.3,27.24,27.26,86465.0,19.4423,19.4565,19.4138,19.428,86465.0
2016-04-07 15:05:00,27.26,27.43,27.26,27.43,84079.0,19.428,19.5492,19.428,19.5492,84079.0
2016-04-07 15:10:00,27.44,27.5,27.43,27.5,91606.0,19.5563,19.5991,19.5492,19.5991,91606.0
2016-04-07 15:15:00,27.5,27.51,27.38,27.41,104211.0,19.5991,19.6062,19.5136,19.5349,104211.0
2016-04-07 15:20:00,27.41,27.55,27.4,27.54,122036.0,19.5349,19.6347,19.5278,19.6276,122036.0
2016-04-07 15:25:00,27.55,27.68,27.54,27.67,191341.0,19.6347,19.7274,19.6276,19.7202,191341.0
2016-04-07 15:30:00,27.67,27.79,27.66,27.77,193202.0,19.7202,19.8058,19.7131,19.7915,193202.0
2016-04-07 15:35:00,27.77,27.79,27.64,27.68,200304.0,19.7915,19.8058,19.6989,19.7274,200304.0
2016-04-07 15:40:00,27.67,27.72,27.65,27.71,271728.0,19.7202,19.7559,19.706,19.7488,271728.0
2016-04-07 15:45:00,27.71,27.75,27.65,27.67,186014.0,19.7488,19.7773,19.706,19.7202,186014.0
2016-04-07 15:50:00,27.67,27.68,27.62,27.65,153341.0,19.7202,19.7274,19.6846,19.706,153341.0
2016-04-07 15:55:00,27.66,27.67,27.59,27.6,737639.0,19.7131,19.7202,19.6632,19.6704,737639.0
2016-04-08 09:30:00,28.6,28.94,28.6,28.87,420995.0,20.383,20.6254,20.383,20.5755,420995.0
2016-04-08 09:35:00,28.85,28.89,28.67,28.81,206577.0,20.5612,20.5897,20.4329,20.5327,206577.0
2016-04-08 09:40:00,28.83,28.96,28.77,28.83,201971.0,20.547,20.6396,20.5042,20.547,201971.0
2016-04-08 09:45:00,28.83,28.99,28.67,28.81,309095.0,20.547,20.661,20.4329,20.5327,309095.0
2016-04-08 09:50:00,28.81,28.9,28.54,28.56,243971.0,20.5327,20.5969,20.3403,20.3545,243971.0
2016-04-08 09:55:00,28.55,28.65,28.44,28.59,277555.0,20.3474,20.4187,20.269,20.3759,277555.0
2016-04-08 10:00:00,28.58,28.93,28.58,28.88,181285.0,20.3688,20.6182,20.3688,20.5826,181285.0
2016-04-08 10:05:00,28.88,28.98,28.67,28.98,211414.0,20.5826,20.6539,20.4329,20.6539,211414.0
2016-04-08 10:10:00,28.99,29.07,28.85,29.05,156423.0,20.661,20.718,20.5612,20.7038,156423.0
2016-04-08 10:15:00,29.04,29.11,28.98,29.11,160393.0,20.6966,20.7465,20.6539,20.7465,160393.0
2016-04-08 10:20:00,29.11,29.18,29.03,29.1,166091.0,20.7465,20.7964,20.6895,20.7394,166091.0
2016-04-08 10:25:00,29.1,29.17,28.96,29.06,165977.0,20.7394,20.7893,20.6396,20.7109,165977.0
2016-04-08 10:30:00,29.06,29.23,29.06,29.23,97822.0,20.7109,20.832,20.7109,20.832,97822.0
2016-04-08 10:35:00,29.23,29.35,29.22,29.22,139676.0,20.832,20.9176,20.8249,20.8249,139676.0
2016-04-08 10:40:00,29.22,29.28,29.08,29.11,210392.0,20.8249,20.8677,20.7251,20.7465,210392.0
2016-04-08 10:45:00,29.11,29.35,29.07,29.24,119509.0,20.7465,20.9176,20.718,20.8392,119509.0
2016-04-08 10:50:00,29.24,29.37,29.18,29.29,90772.0,20.8392,20.9318,20.7964,20.8748,90772.0
2016-04-08 10:55:00,29.29,29.32,29.13,29.13,77406.0,20.8748,20.8962,20.7608,20.7608,77406.0
2016-04-08 11:00:00,29.12,29.17,29.0,29.13,122145.0,20.7536,20.7893,20.6681,20.7608,122145.0
2016-04-08 11:05:00,29.15,29.26,29.11,29.19,91379.0,20.775,20.8534,20.7465,20.8035,91379.0
2016-04-08 11:10:00,29.19,29.26,29.06,29.07,79608.0,20.8035,20.8534,20.7109,20.718,79608.0
2016-04-08 11:15:00,29.07,29.11,29.03,29.09,102343.0,20.718,20.7465,20.6895,20.7323,102343.0
2016-04-08 11:20:00,29.1,29.24,29.09,29.13,76918.0,20.7394,20.8392,20.7323,20.7608,76918.0
2016-04-08 11:25:00,29.13,29.19,29.04,29.13,67362.0,20.7608,20.8035,20.6966,20.7608,67362.0
2016-04-08 11:30:00,29.13,29.14,28.9,29.04,110554.0,20.7608,20.7679,20.5969,20.6966,110554.0
2016-04-08 11:35:00,29.05,29.05,28.83,28.86,143093.0,20.7038,20.7038,20.547,20.5683,143093.0
2016-04-08 11:40:00,28.87,29.0,28.85,28.94,150083.0,20.5755,20.6681,20.5612,20.6254,150083.0
2016-04-08 11:45:00,28.93,28.95,28.71,28.74,161456.0,20.6182,20.6325,20.4614,20.4828,161456.0
2016-04-08 11:50:00,28.74,28.77,28.66,28.76,154893.0,20.4828,20.5042,20.4258,20.4971,154893.0
2016-04-08 11:55:00,28.75,28.78,28.65,28.72,140393.0,20.49,20.5113,20.4187,20.4686,140393.0
2016-04-08 12:00:00,28.71,28.72,28.55,28.6,124874.0,20.4614,20.4686,20.3474,20.383,124874.0
2016-04-08 12:05:00,28.6,28.61,28.52,28.54,116791.0,20.383,20.3902,20.326,20.3403,116791.0
2016-04-08 12:10:00,28.54,28.78,28.54,28.75,133945.0,20.3403,20.5113,20.3403,20.49,133945.0
2016-04-08 12:15:00,28.76,28.79,28.6,28.68,150890.0,20.4971,20.5185,20.383,20.4401,150890.0
2016-04-08 12:20:00,28.68,28.77,28.66,28.7,68806.0,20.4401,20.5042,20.4258,20.4543,68806.0
2016-04-08 12:25:00,28.69,28.69,28.58,28.62,79272.0,20.4472,20.4472,20.3688,20.3973,79272.0
2016-04-08 12:30:00,28.61,28.65,28.47,28.62,88695.0,20.3902,20.4187,20.2904,20.3973,88695.0
2016-04-08 12:35:00,28.63,28.73,28.62,28.71,49263.0,20.4044,20.4757,20.3973,20.4614,49263.0
2016-04-08 12:40:00,28.71,28.79,28.6,28.77,77574.0,20.4614,20.5185,20.383,20.5042,77574.0
2016-04-08 12:45:00,28.77,28.79,28.72,28.74,30743.0,20.5042,20.5185,20.4686,20.4828,30743.0
2016-04-08 12:50:00,28.75,28.85,28.74,28.83,47673.0,20.49,20.5612,20.4828,20.547,47673.0
2016-04-08 12:55:00,28.82,28.82,28.72,28.78,54935.0,20.5398,20.5398,20.4686,20.5113,54935.0
2016-04-08 13:00:00,28.78,28.79,28.69,28.73,53849.0,20.5113,20.5185,20.4472,20.4757,53849.0
2016-04-08 13:05:00,28.74,28.81,28.72,28.75,45922.0,20.4828,20.5327,20.4686,20.49,45922.0
2016-04-08 13:10:00,28.75,28.75,28.67,28.73,61861.0,20.49,20.49,20.4329,20.4757,61861.0
2016-04-08 13:15:00,28.72,28.75,28.56,28.58,104668.0,20.4686,20.49,20.3545,20.3688,104668.0
2016-04-08 13:20:00,28.58,28.67,28.56,28.58,59802.0,20.3688,20.4329,20.3545,20.3688,59802.0
2016-04-08 13:25:00,28.56,28.57,28.48,28.55,161288.0,20.3545,20.3617,20.2975,20.3474,161288.0
2016-04-08 13:30:00,28.56,28.71,28.49,28.71,110552.0,20.3545,20.4614,20.3047,20.4614,110552.0
2016-04-08 13:35:00,28.73,28.83,28.72,28.8,63422.0,20.4757,20.547,20.4686,20.5256,63422.0
2016-04-08 13:40:00,28.8,28.89,28.8,28.86,62745.0,20.5256,20.5897,20.5256,20.5683,62745.0
2016-04-08 13:45:00,28.86,28.89,28.82,28.82,54301.0,20.5683,20.5897,20.5398,20.5398,54301.0
2016-04-08 13:50:00,28.82,28.94,28.81,28.89,62748.0,20.5398,20.6254,20.5327,20.5897,62748.0
2016-04-08 13:55:00,28.89,28.97,28.89,28.97,70669.0,20.5897,20.6467,20.5897,20.6467,70669.0
2016-04-08 14:00:00,28.97,28.97,28.86,28.88,64796.0,20.6467,20.6467,20.5683,20.5826,64796.0
2016-04-08 14:05:00,28.88,28.89,28.79,28.82,65404.0,20.5826,20.5897,20.5185,20.5398,65404.0
2016-04-08 14:10:00,28.82,28.91,28.8,28.86,79820.0,20.5398,20.604,20.5256,20.5683,79820.0
2016-04-08 14:15:00,28.87,28.91,28.83,28.88,78934.0,20.5755,20.604,20.547,20.5826,78934.0
2016-04-08 14:20:00,28.87,28.91,28.85,28.91,81679.0,20.5755,20.604,20.5612,20.604,81679.0
2016-04-08 14:25:00,28.9,28.91,28.85,28.88,63946.0,20.5969,20.604,20.5612,20.5826,63946.0
2016-04-08 14:30:00,28.88,28.9,28.85,28.9,52837.0,20.5826,20.5969,20.5612,20.5969,52837.0
2016-04-08 14:35:00,28.89,28.9,28.84,28.85,44171.0,20.5897,20.5969,20.5541,20.5612,44171.0
2016-04-08 14:40:00,28.85,28.88,28.81,28.84,49724.0,20.5612,20.5826,20.5327,20.5541,49724.0
2016-04-08 14:45:00,28.83,28.91,28.83,28.87,54674.0,20.547,20.604,20.547,20.5755,54674.0
2016-04-08 14:50:00,28.86,28.88,28.83,28.86,44185.0,20.5683,20.5826,20.547,20.5683,44185.0
2016-04-08 14:55:00,28.86,28.88,28.8,28.87,56061.0,20.5683,20.5826,20.5256,20.5755,56061.0
2016-04-08 15:00:00,28.86,28.91,28.85,28.91,43245.0,20.5683,20.604,20.5612,20.604,43245.0
2016-04-08 15:05:00,28.91,28.93,28.69,28.71,96310.0,20.604,20.6182,20.4472,20.4614,96310.0
2016-04-08 15:10:00,28.7,28.71,28.65,28.71,126783.0,20.4543,20.4614,20.4187,20.4614,126783.0
2016-04-08 15:15:00,28.71,28.75,28.67,28.72,92829.0,20.4614,20.49,20.4329,20.4686,92829.0
2016-04-08 15:20:00,28.72,28.76,28.7,28.74,73385.0,20.4686,20.4971,20.4543,20.4828,73385.0
2016-04-08 15:25:00,28.75,28.77,28.69,28.72,84995.0,20.49,20.5042,20.4472,20.4686,84995.0
2016-04-08 15:30:00,28.72,28.73,28.64,28.68,102530.0,20.4686,20.4757,20.4116,20.4401,102530.0
2016-04-08 15:35:00,28.67,28.69,28.59,28.63,116636.0,20.4329,20.4472,20.3759,20.4044,116636.0
2016-04-08 15:40:00,28.64,28.65,28.61,28.62,128805.0,20.4116,20.4187,20.3902,20.3973,128805.0
2016-04-08 15:45:00,28.63,28.67,28.62,28.66,185598.0,20.4044,20.4329,20.3973,20.4258,185598.0
2016-04-08 15:50:00,28.66,28.71,28.63,28.71,136964.0,20.4258,20.4614,20.4044,20.4614,136964.0
2016-04-08 15:55:00,28.71,28.77,28.68,28.77,372858.0,20.4614,20.5042,20.4401,20.5042,372858.0
2016-04-11 09:30:00,29.05,29.26,28.91,29.19,214567.0,20.7038,20.8534,20.604,20.8035,214567.0
2016-04-11 09:35:00,29.19,29.44,29.18,29.35,148143.0,20.8035,20.9817,20.7964,20.9176,148143.0
2016-04-11 09:40:00,29.33,29.58,29.27,29.41,130713.0,20.9033,21.0815,20.8606,20.9603,130713.0
2016-04-11 09:45:00,29.42,29.55,29.33,29.38,221078.0,20.9675,21.0601,20.9033,20.939,221078.0
2016-04-11 09:50:00,29.4,29.53,29.23,29.37,151067.0,20.9532,21.0459,20.832,20.9318,151067.0
2016-04-11 09:55:00,29.38,29.51,29.36,29.45,109640.0,20.939,21.0316,20.9247,20.9888,109640.0
2016-04-11 10:00:00,29.46,29.53,29.42,29.42,143816.0,20.996,21.0459,20.9675,20.9675,143816.0
2016-04-11 10:05:00,29.44,29.7,29.44,29.59,147209.0,20.9817,21.167,20.9817,21.0886,147209.0
2016-04-11 10:10:00,29.59,29.62,29.44,29.5,132304.0,21.0886,21.11,20.9817,21.0245,132304.0
2016-04-11 10:15:00,29.5,29.57,29.26,29.3,197406.0,21.0245,21.0744,20.8534,20.8819,197406.0
2016-04-11 10:20:00,29.3,29.32,29.05,29.08,140141.0,20.8819,20.8962,20.7038,20.7251,140141.0
2016-04-11 10:25:00,29.07,29.17,29.03,29.12,108226.0,20.718,20.7893,20.6895,20.7536,108226.0
2016-04-11 10:30:00,29.12,29.27,29.12,29.22,109115.0,20.7536,20.8606,20.7536,20.8249,109115.0
2016-04-11 10:35:00,29.22,29.23,29.1,29.22,70979.0,20.8249,20.832,20.7394,20.8249,70979.0
2016-04-11 10:40:00,29.22,29.24,29.06,29.16,81897.0,20.8249,20.8392,20.7109,20.7822,81897.0
2016-04-11 10:45:00,29.16,29.16,29.02,29.07,78554.0,20.7822,20.7822,20.6824,20.718,78554.0
2016-04-11 10:50:00,29.06,29.19,29.04,29.16,89205.0,20.7109,20.8035,20.6966,20.7822,89205.0
2016-04-11 10:55:00,29.15,29.24,29.07,29.07,43041.0,20.775,20.8392,20.718,20.718,43041.0
2016-04-11 11:00:00,29.07,29.15,29.0,29.15,75141.0,20.718,20.775,20.6681,20.775,75141.0
2016-04-11 11:05:00,29.14,29.15,29.08,29.12,98948.0,20.7679,20.775,20.7251,20.7536,98948.0
2016-04-11 11:10:00,29.12,29.15,29.1,29.11,77252.0,20.7536,20.775,20.7394,20.7465,77252.0
2016-04-11 11:15:00,29.1,29.13,29.02,29.06,71383.0,20.7394,20.7608,20.6824,20.7109,71383.0
2016-04-11 11:20:00,29.07,29.16,29.06,29.14,43348.0,20.718,20.7822,20.7109,20.7679,43348.0
2016-04-11 11:25:00,29.15,29.24,29.08,29.2,57164.0,20.775,20.8392,20.7251,20.8107,57164.0
2016-04-11 11:30:00,29.2,29.24,29.09,29.12,66865.0,20.8107,20.8392,20.7323,20.7536,66865.0
2016-04-11 11:35:00,29.11,29.22,29.08,29.16,67699.0,20.7465,20.8249,20.7251,20.7822,67699.0
2016-04-11 11:40:00,29.16,29.19,29.07,29.09,44962.0,20.7822,20.8035,20.718,20.7323,44962.0
2016-04-11 11:45:00,29.09,29.13,29.0,29.13,62959.0,20.7323,20.7608,20.6681,20.7608,62959.0
2016-04-11 11:50:00,29.13,29.13,29.05,29.07,58156.0,20.7608,20.7608,20.7038,20.718,58156.0
2016-04-11 11:55:00,29.07,29.1,28.98,29.07,116104.0,20.718,20.7394,20.6539,20.718,116104.0
2016-04-11 12:00:00,29.08,29.08,29.02,29.07,50814.0,20.7251,20.7251,20.6824,20.718,50814.0
2016-04-11 12:05:00,29.06,29.09,28.99,29.01,88682.0,20.7109,20.7323,20.661,20.6753,88682.0
2016-04-11 12:10:00,29.01,29.03,28.95,28.99,67756.0,20.6753,20.6895,20.6325,20.661,67756.0
2016-04-11 12:15:00,29.0,29.05,28.98,29.04,99414.0,20.6681,20.7038,20.6539,20.6966,99414.0
2016-04-11 12:20:00,29.04,29.17,29.03,29.15,125385.0,20.6966,20.7893,20.6895,20.775,125385.0
2016-04-11 12:25:00,29.13,29.16,29.06,29.06,78116.0,20.7608,20.7822,20.7109,20.7109,78116.0
2016-04-11 12:30:00,29.06,29.13,29.02,29.02,88354.0,20.7109,20.7608,20.6824,20.6824,88354.0
2016-04-11 12:35:00,29.02,29.06,28.99,29.01,100705.0,20.6824,20.7109,20.661,20.6753,100705.0
2016-04-11 12:40:00,29.01,29.1,28.99,29.05,46694.0,20.6753,20.7394,20.661,20.7038,46694.0
2016-04-11 12:45:00,29.05,29.13,29.0,29.12,53339.0,20.7038,20.7608,20.6681,20.7536,53339.0
2016-04-11 12:50:00,29.11,29.14,29.07,29.09,35693.0,20.7465,20.7679,20.718,20.7323,35693.0
2016-04-11 12:55:00,29.08,29.13,29.07,29.11,40495.0,20.7251,20.7608,20.718,20.7465,40495.0
2016-04-11 13:00:00,29.12,29.2,29.11,29.13,40108.0,20.7536,20.8107,20.7465,20.7608,40108.0
2016-04-11 13:05:00,29.14,29.21,29.13,29.17,57863.0,20.7679,20.8178,20.7608,20.7893,57863.0
2016-04-11 13:10:00,29.16,29.28,29.16,29.28,45710.0,20.7822,20.8677,20.7822,20.8677,45710.0
2016-04-11 13:15:00,29.27,29.34,29.25,29.32,86370.0,20.8606,20.9104,20.8463,20.8962,86370.0
2016-04-11 13:20:00,29.32,29.38,29.28,29.3,104815.0,20.8962,20.939,20.8677,20.8819,104815.0
2016-04-11 13:25:00,29.3,29.32,29.17,29.18,64613.0,20.8819,20.8962,20.7893,20.7964,64613.0
2016-04-11 13:30:00,29.17,29.21,29.14,29.18,51645.0,20.7893,20.8178,20.7679,20.7964,51645.0
2016-04-11 13:35:00,29.18,29.24,29.13,29.15,53129.0,20.7964,20.8392,20.7608,20.775,53129.0
2016-04-11 13:40:00,29.14,29.16,29.09,29.15,44724.0,20.7679,20.7822,20.7323,20.775,44724.0
2016-04-11 13:45:00,29.14,29.21,29.09,29.21,34959.0,20.7679,20.8178,20.7323,20.8178,34959.0
2016-04-11 13:50:00,29.21,29.26,29.2,29.22,32759.0,20.8178,20.8534,20.8107,20.8249,32759.0
2016-04-11 13:55:00,29.23,29.26,29.15,29.2,67834.0,20.832,20.8534,20.775,20.8107,67834.0
2016-04-11 14:00:00,29.19,29.37,29.16,29.35,140398.0,20.8035,20.9318,20.7822,20.9176,140398.0
2016-04-11 14:05:00,29.34,29.41,29.34,29.38,81793.0,20.9104,20.9603,20.9104,20.939,81793.0
2016-04-11 14:10:00,29.38,29.39,29.31,29.31,74350.0,20.939,20.9461,20.8891,20.8891,74350.0
2016-04-11 14:15:00,29.3,29.39,29.26,29.37,76670.0,20.8819,20.9461,20.8534,20.9318,76670.0
2016-04-11 14:20:00,29.35,29.39,29.28,29.29,48382.0,20.9176,20.9461,20.8677,20.8748,48382.0
2016-04-11 14:25:00,29.29,29.3,29.23,29.27,111017.0,20.8748,20.8819,20.832,20.8606,111017.0
2016-04-11 14:30:00,29.27,29.3,29.23,29.27,93781.0,20.8606,20.8819,20.832,20.8606,93781.0
2016-04-11 14:35:00,29.27,29.3,29.22,29.29,98839.0,20.8606,20.8819,20.8249,20.8748,98839.0
2016-04-11 14:40:00,29.28,29.34,29.26,29.31,88411.0,20.8677,20.9104,20.8534,20.8891,88411.0
2016-04-11 14:45:00,29.31,29.33,29.27,29.3,61902.0,20.8891,20.9033,20.8606,20.8819,61902.0
2016-04-11 14:50:00,29.3,29.38,29.24,29.37,108907.0,20.8819,20.939,20.8392,20.9318,108907.0
2016-04-11 14:55:00,29.36,29.37,29.26,29.32,64147.0,20.9247,20.9318,20.8534,20.8962,64147.0
2016-04-11 15:00:00,29.31,29.32,29.26,29.31,69417.0,20.8891,20.8962,20.8534,20.8891,69417.0
2016-04-11 15:05:00,29.3,29.31,29.25,29.31,55876.0,20.8819,20.8891,20.8463,20.8891,55876.0
2016-04-11 15:10:00,29.3,29.34,29.27,29.31,68989.0,20.8819,20.9104,20.8606,20.8891,68989.0
2016-04-11 15:15:00,29.31,29.36,29.29,29.33,105163.0,20.8891,20.9247,20.8748,20.9033,105163.0
2016-04-11 15:20:00,29.33,29.33,29.23,29.24,112952.0,20.9033,20.9033,20.832,20.8392,112952.0
2016-04-11 15:25:00,29.24,29.28,29.14,29.15,163790.0,20.8392,20.8677,20.7679,20.775,163790.0
2016-04-11 15:30:00,29.16,29.21,29.13,29.18,102860.0,20.7822,20.8178,20.7608,20.7964,102860.0
2016-04-11 15:35:00,29.18,29.21,29.14,29.15,124031.0,20.7964,20.8178,20.7679,20.775,124031.0
2016-04-11 15:40:00,29.16,29.17,29.06,29.12,120282.0,20.7822,20.7893,20.7109,20.7536,120282.0
2016-04-11 15:45:00,29.11,29.15,29.1,29.14,90272.0,20.7465,20.775,20.7394,20.7679,90272.0
2016-04-11 15:50:00,29.14,29.18,29.11,29.16,190345.0,20.7679,20.7964,20.7465,20.7822,190345.0
2016-04-11 15:55:00,29.15,29.16,29.02,29.05,318931.0,20.775,20.7822,20.6824,20.7038,318931.0
2016-04-12 09:30:00,29.79,29.97,29.41,29.54,304074.0,21.2312,21.3594,20.9603,21.053,304074.0
2016-04-12 09:35:00,29.56,29.64,29.29,29.48,163324.0,21.0672,21.1243,20.8748,21.0102,163324.0
2016-04-12 09:40:00,29.49,29.85,29.42,29.82,241167.0,21.0173,21.2739,20.9675,21.2525,241167.0
2016-04-12 09:45:00,29.83,30.08,29.82,30.07,382816.0,21.2597,21.4378,21.2525,21.4307,382816.0
2016-04-12 09:50:00,30.09,30.31,30.02,30.13,430476.0,21.445,21.6018,21.3951,21.4735,430476.0
2016-04-12 09:55:00,30.09,30.39,29.99,30.38,256629.0,21.445,21.6588,21.3737,21.6516,256629.0
2016-04-12 10:00:00,30.37,30.64,30.33,30.63,364689.0,21.6445,21.8369,21.616,21.8298,364689.0
2016-04-12 10:05:00,30.62,30.7,30.23,30.26,305274.0,21.8227,21.8797,21.5447,21.5661,305274.0
2016-04-12 10:10:00,30.26,30.26,29.91,30.17,338594.0,21.5661,21.5661,21.3167,21.502,338594.0
2016-04-12 10:15:00,30.19,30.24,29.97,30.03,186907.0,21.5162,21.5519,21.3594,21.4022,186907.0
2016-04-12 10:20:00,30.02,30.15,29.83,29.88,155245.0,21.3951,21.4877,21.2597,21.2953,155245.0
2016-04-12 10:25:00,29.89,29.98,29.85,29.88,174526.0,21.3024,21.3666,21.2739,21.2953,174526.0
2016-04-12 10:30:00,29.88,30.4,29.88,30.16,295537.0,21.2953,21.6659,21.2953,21.4949,295537.0
2016-04-12 10:35:00,30.17,30.37,30.15,30.2,187745.0,21.502,21.6445,21.4877,21.5234,187745.0
2016-04-12 10:40:00,30.19,30.43,30.18,30.41,201189.0,21.5162,21.6873,21.5091,21.673,201189.0
2016-04-12 10:45:00,30.41,30.49,30.33,30.44,133856.0,21.673,21.73,21.616,21.6944,133856.0
2016-04-12 10:50:00,30.43,30.55,30.37,30.5,194670.0,21.6873,21.7728,21.6445,21.7372,194670.0
2016-04-12 10:55:00,30.51,30.58,30.46,30.49,141800.0,21.7443,21.7942,21.7087,21.73,141800.0
2016-04-12 11:00:00,30.47,30.49,30.39,30.4,171078.0,21.7158,21.73,21.6588,21.6659,171078.0
2016-04-12 11:05:00,30.41,30.62,30.37,30.57,184582.0,21.673,21.8227,21.6445,21.7871,184582.0
2016-04-12 11:10:00,30.56,30.82,30.52,30.82,194609.0,21.7799,21.9652,21.7514,21.9652,194609.0
2016-04-12 11:15:00,30.82,30.96,30.74,30.81,263384.0,21.9652,22.065,21.9082,21.9581,263384.0
2016-04-12 11:20:00,30.84,31.0,30.82,30.87,180802.0,21.9795,22.0935,21.9652,22.0009,180802.0
2016-04-12 11:25:00,30.87,30.88,30.69,30.72,78682.0,22.0009,22.008,21.8726,21.894,78682.0
2016-04-12 11:30:00,30.72,30.81,30.66,30.68,107869.0,21.894,21.9581,21.8512,21.8655,107869.0
2016-04-12 11:35:00,30.68,30.94,30.67,30.93,78042.0,21.8655,22.0508,21.8583,22.0436,78042.0
2016-04-12 11:40:00,30.94,30.98,30.83,30.97,83453.0,22.0508,22.0793,21.9724,22.0721,83453.0
2016-04-12 11:45:00,30.97,31.08,30.9,30.93,284949.0,22.0721,22.1505,22.0222,22.0436,284949.0
2016-04-12 11:50:00,30.93,30.97,30.82,30.92,223570.0,22.0436,22.0721,21.9652,22.0365,223570.0
2016-04-12 11:55:00,30.93,30.99,30.83,30.96,136287.0,22.0436,22.0864,21.9724,22.065,136287.0
2016-04-12 12:00:00,30.95,30.96,30.8,30.87,116298.0,22.0579,22.065,21.951,22.0009,116298.0
2016-04-12 12:05:00,30.87,30.94,30.78,30.78,354444.0,22.0009,22.0508,21.9367,21.9367,354444.0
2016-04-12 12:10:00,30.79,30.91,30.79,30.84,158091.0,21.9438,22.0294,21.9438,21.9795,158091.0
2016-04-12 12:15:00,30.83,30.98,30.83,30.97,835217.0,21.9724,22.0793,21.9724,22.0721,835217.0
2016-04-12 12:20:00,30.96,31.02,30.9,30.97,133103.0,22.065,22.1078,22.0222,22.0721,133103.0
2016-04-12 12:25:00,30.96,31.05,30.94,31.04,79675.0,22.065,22.1291,22.0508,22.122,79675.0
2016-04-12 12:30:00,31.04,31.18,31.03,31.13,160723.0,22.122,22.2218,22.1149,22.1862,160723.0
2016-04-12 12:35:00,31.13,31.22,31.1,31.11,99621.0,22.1862,22.2503,22.1648,22.1719,99621.0
2016-04-12 12:40:00,31.11,31.18,31.06,31.07,102932.0,22.1719,22.2218,22.1363,22.1434,102932.0
2016-04-12 12:45:00,31.06,31.11,30.97,31.07,107788.0,22.1363,22.1719,22.0721,22.1434,107788.0
2016-04-12 12:50:00,31.08,31.26,31.05,31.22,117295.0,22.1505,22.2788,22.1291,22.2503,117295.0
2016-04-12 12:55:00,31.22,31.26,31.17,31.23,124792.0,22.2503,22.2788,22.2147,22.2574,124792.0
2016-04-12 13:00:00,31.23,31.24,31.02,31.12,100726.0,22.2574,22.2646,22.1078,22.179,100726.0
2016-04-12 13:05:00,31.11,31.12,30.96,30.97,144198.0,22.1719,22.179,22.065,22.0721,144198.0
2016-04-12 13:10:00,30.96,30.97,30.81,30.82,111081.0,22.065,22.0721,21.9581,21.9652,111081.0
2016-04-12 13:15:00,30.81,30.95,30.76,30.95,192109.0,21.9581,22.0579,21.9225,22.0579,192109.0
2016-04-12 13:20:00,30.94,31.03,30.92,30.98,63912.0,22.0508,22.1149,22.0365,22.0793,63912.0
2016-04-12 13:25:00,30.97,31.07,30.96,31.03,50537.0,22.0721,22.1434,22.065,22.1149,50537.0
2016-04-12 13:30:00,31.04,31.12,30.97,30.97,85283.0,22.122,22.179,22.0721,22.0721,85283.0
2016-04-12 13:35:00,30.96,30.96,30.82,30.84,127295.0,22.065,22.065,21.9652,21.9795,127295.0
2016-04-12 13:40:00,30.84,30.94,30.84,30.91,74722.0,21.9795,22.0508,21.9795,22.0294,74722.0
2016-04-12 13:45:00,30.9,30.95,30.8,30.87,99291.0,22.0222,22.0579,21.951,22.0009,99291.0
2016-04-12 13:50:00,30.87,30.87,30.8,30.81,54119.0,22.0009,22.0009,21.951,21.9581,54119.0
2016-04-12 13:55:00,30.81,30.97,30.76,30.95,65207.0,21.9581,22.0721,21.9225,22.0579,65207.0
2016-04-12 14:00:00,30.96,30.98,30.9,30.96,77955.0,22.065,22.0793,22.0222,22.065,77955.0
2016-04-12 14:05:00,30.95,31.01,30.9,30.97,84516.0,22.0579,22.1006,22.0222,22.0721,84516.0
2016-04-12 14:10:00,30.98,31.15,30.97,31.13,963690.0,22.0793,22.2004,22.0721,22.1862,963690.0
2016-04-12 14:15:00,31.13,31.13,30.99,30.99,87689.0,22.1862,22.1862,22.0864,22.0864,87689.0
2016-04-12 14:20:00,31.0,31.07,30.95,31.04,118994.0,22.0935,22.1434,22.0579,22.122,118994.0
2016-04-12 14:25:00,31.05,31.17,31.05,31.12,64842.0,22.1291,22.2147,22.1291,22.179,64842.0
2016-04-12 14:30:00,31.11,31.12,31.05,31.07,78484.0,22.1719,22.179,22.1291,22.1434,78484.0
2016-04-12 14:35:00,31.08,31.15,31.04,31.15,66171.0,22.1505,22.2004,22.122,22.2004,66171.0
2016-04-12 14:40:00,31.14,31.24,31.13,31.22,84003.0,22.1933,22.2646,22.1862,22.2503,84003.0
2016-04-12 14:45:00,31.22,31.24,31.16,31.17,70750.0,22.2503,22.2646,22.2075,22.2147,70750.0
2016-04-12 14:50:00,31.16,31.2,31.13,31.2,183095.0,22.2075,22.2361,22.1862,22.2361,183095.0
2016-04-12 14:55:00,31.19,31.21,31.17,31.2,479796.0,22.2289,22.2432,22.2147,22.2361,479796.0
2016-04-12 15:00:00,31.19,31.21,31.15,31.2,220854.0,22.2289,22.2432,22.2004,22.2361,220854.0
2016-04-12 15:05:00,31.2,31.26,31.16,31.2,237778.0,22.2361,22.2788,22.2075,22.2361,237778.0
2016-04-12 15:10:00,31.2,31.21,31.12,31.13,136198.0,22.2361,22.2432,22.179,22.1862,136198.0
2016-04-12 15:15:00,31.13,31.17,31.1,31.11,128030.0,22.1862,22.2147,22.1648,22.1719,128030.0
2016-04-12 15:20:00,31.11,31.12,30.96,31.0,138924.0,22.1719,22.179,22.065,22.0935,138924.0
2016-04-12 15:25:00,31.0,31.07,30.98,31.07,90714.0,22.0935,22.1434,22.0793,22.1434,90714.0
2016-04-12 15:30:00,31.07,31.12,31.05,31.09,118566.0,22.1434,22.179,22.1291,22.1577,118566.0
2016-04-12 15:35:00,31.09,31.1,30.9,30.93,209388.0,22.1577,22.1648,22.0222,22.0436,209388.0
2016-04-12 15:40:00,30.93,30.95,30.77,30.83,273669.0,22.0436,22.0579,21.9296,21.9724,273669.0
2016-04-12 15:45:00,30.83,30.9,30.8,30.82,307072.0,21.9724,22.0222,21.951,21.9652,307072.0
2016-04-12 15:50:00,30.81,30.95,30.81,30.92,288850.0,21.9581,22.0579,21.9581,22.0365,288850.0
2016-04-12 15:55:00,30.93,30.98,30.91,30.95,458130.0,22.0436,22.0793,22.0294,22.0579,458130.0
2016-04-13 09:30:00,30.76,30.92,30.4,30.4,236148.0,21.9225,22.0365,21.6659,21.6659,236148.0
2016-04-13 09:35:00,30.42,30.52,30.27,30.43,210220.0,21.6802,21.7514,21.5732,21.6873,210220.0
2016-04-13 09:40:00,30.41,30.54,30.09,30.48,266531.0,21.673,21.7657,21.445,21.7229,266531.0
2016-04-13 09:45:00,30.46,30.5,30.29,30.29,142669.0,21.7087,21.7372,21.5875,21.5875,142669.0
2016-04-13 09:50:00,30.29,30.38,30.11,30.24,158511.0,21.5875,21.6516,21.4592,21.5519,158511.0
2016-04-13 09:55:00,30.23,30.32,30.07,30.26,312914.0,21.5447,21.6089,21.4307,21.5661,312914.0
2016-04-13 10:00:00,30.25,30.47,30.21,30.39,232370.0,21.559,21.7158,21.5305,21.6588,232370.0
2016-04-13 10:05:00,30.39,30.54,30.37,30.47,216563.0,21.6588,21.7657,21.6445,21.7158,216563.0
2016-04-13 10:10:00,30.47,30.51,30.42,30.49,202055.0,21.7158,21.7443,21.6802,21.73,202055.0
2016-04-13 10:15:00,30.48,30.66,30.42,30.58,340912.0,21.7229,21.8512,21.6802,21.7942,340912.0
2016-04-13 10:20:00,30.6,30.85,30.55,30.83,349802.0,21.8084,21.9866,21.7728,21.9724,349802.0
2016-04-13 10:25:00,30.83,30.97,30.8,30.88,351767.0,21.9724,22.0721,21.951,22.008,351767.0
2016-04-13 10:30:00,30.9,30.98,30.61,30.61,431331.0,22.0222,22.0793,21.8156,21.8156,431331.0
2016-04-13 10:35:00,30.61,30.64,30.49,30.57,202470.0,21.8156,21.8369,21.73,21.7871,202470.0
2016-04-13 10:40:00,30.57,30.88,30.55,30.84,242223.0,21.7871,22.008,21.7728,21.9795,242223.0
2016-04-13 10:45:00,30.84,31.06,30.81,31.0,488760.0,21.9795,22.1363,21.9581,22.0935,488760.0
2016-04-13 10:50:00,31.01,31.06,30.95,31.04,284209.0,22.1006,22.1363,22.0579,22.122,284209.0
2016-04-13 10:55:00,31.05,31.07,30.89,30.95,267798.0,22.1291,22.1434,22.0151,22.0579,267798.0
2016-04-13 11:00:00,30.94,31.23,30.92,31.17,156487.0,22.0508,22.2574,22.0365,22.2147,156487.0
2016-04-13 11:05:00,31.18,31.28,31.14,31.26,251413.0,22.2218,22.2931,22.1933,22.2788,251413.0
2016-04-13 11:10:00,31.26,31.27,31.08,31.12,266276.0,22.2788,22.2859,22.1505,22.179,266276.0
2016-04-13 11:15:00,31.11,31.14,30.92,31.14,135136.0,22.1719,22.1933,22.0365,22.1933,135136.0
2016-04-13 11:20:00,31.15,31.18,31.04,31.07,117187.0,22.2004,22.2218,22.122,22.1434,117187.0
2016-04-13 11:25:00,31.08,31.15,31.01,31.02,155303.0,22.1505,22.2004,22.1006,22.1078,155303.0
2016-04-13 11:30:00,31.03,31.08,30.99,31.01,236287.0,22.1149,22.1505,22.0864,22.1006,236287.0
2016-04-13 11:35:00,31.0,31.0,30.77,30.94,134252.0,22.0935,22.0935,21.9296,22.0508,134252.0
2016-04-13 11:40:00,30.95,31.0,30.87,30.96,67697.0,22.0579,22.0935,22.0009,22.065,67697.0
2016-04-13 11:45:00,30.96,31.02,30.88,30.91,52876.0,22.065,22.1078,22.008,22.0294,52876.0
2016-04-13 11:50:00,30.92,31.0,30.9,30.91,56314.0,22.0365,22.0935,22.0222,22.0294,56314.0
2016-04-13 11:55:00,30.92,31.01,30.87,30.96,58833.0,22.0365,22.1006,22.0009,22.065,58833.0
2016-04-13 12:00:00,30.96,30.99,30.91,30.96,45436.0,22.065,22.0864,22.0294,22.065,45436.0
2016-04-13 12:05:00,30.96,31.01,30.93,30.96,37304.0,22.065,22.1006,22.0436,22.065,37304.0
2016-04-13 12:10:00,30.96,31.05,30.95,31.03,49408.0,22.065,22.1291,22.0579,22.1149,49408.0
2016-04-13 12:15:00,31.02,31.02,30.76,30.78,171113.0,22.1078,22.1078,21.9225,21.9367,171113.0
2016-04-13 12:20:00,30.78,30.83,30.69,30.72,92466.0,21.9367,21.9724,21.8726,21.894,92466.0
2016-04-13 12:25:00,30.73,30.85,30.72,30.8,121492.0,21.9011,21.9866,21.894,21.951,121492.0
2016-04-13 12:30:00,30.79,30.94,30.78,30.91,62651.0,21.9438,22.0508,21.9367,22.0294,62651.0
2016-04-13 12:35:00,30.91,31.04,30.87,31.03,59967.0,22.0294,22.122,22.0009,22.1149,59967.0
2016-04-13 12:40:00,31.02,31.12,31.0,31.02,125083.0,22.1078,22.179,22.0935,22.1078,125083.0
2016-04-13 12:45:00,31.02,31.05,30.96,31.04,60316.0,22.1078,22.1291,22.065,22.122,60316.0
2016-04-13 12:50:00,31.04,31.06,30.98,31.05,70826.0,22.122,22.1363,22.0793,22.1291,70826.0
2016-04-13 12:55:00,31.05,31.06,30.93,30.98,77471.0,22.1291,22.1363,22.0436,22.0793,77471.0
2016-04-13 13:00:00,30.98,31.02,30.96,30.97,50803.0,22.0793,22.1078,22.065,22.0721,50803.0
2016-04-13 13:05:00,30.97,31.02,30.89,30.94,47982.0,22.0721,22.1078,22.0151,22.0508,47982.0
2016-04-13 13:10:00,30.93,30.94,30.86,30.93,51933.0,22.0436,22.0508,21.9937,22.0436,51933.0
2016-04-13 13:15:00,30.93,31.05,30.92,31.04,109651.0,22.0436,22.1291,22.0365,22.122,109651.0
2016-04-13 13:20:00,31.05,31.06,30.98,30.99,84054.0,22.1291,22.1363,22.0793,22.0864,84054.0
2016-04-13 13:25:00,30.99,31.07,30.97,31.03,82145.0,22.0864,22.1434,22.0721,22.1149,82145.0
2016-04-13 13:30:00,31.02,31.06,30.99,31.05,137522.0,22.1078,22.1363,22.0864,22.1291,137522.0
2016-04-13 13:35:00,31.06,31.14,31.01,31.07,77086.0,22.1363,22.1933,22.1006,22.1434,77086.0
2016-04-13 13:40:00,31.08,31.09,31.0,31.06,40423.0,22.1505,22.1577,22.0935,22.1363,40423.0
2016-04-13 13:45:00,31.05,31.11,31.02,31.09,73204.0,22.1291,22.1719,22.1078,22.1577,73204.0
2016-04-13 13:50:00,31.11,31.21,31.11,31.19,83967.0,22.1719,22.2432,22.1719,22.2289,83967.0
2016-04-13 13:55:00,31.19,31.21,31.14,31.17,75323.0,22.2289,22.2432,22.1933,22.2147,75323.0
2016-04-13 14:00:00,31.17,31.19,31.09,31.17,47363.0,22.2147,22.2289,22.1577,22.2147,47363.0
2016-04-13 14:05:00,31.18,31.21,31.13,31.16,100309.0,22.2218,22.2432,22.1862,22.2075,100309.0
2016-04-13 14:10:00,31.16,31.19,31.09,31.11,86029.0,22.2075,22.2289,22.1577,22.1719,86029.0
2016-04-13 14:15:00,31.11,31.21,31.1,31.2,105836.0,22.1719,22.2432,22.1648,22.2361,105836.0
2016-04-13 14:20:00,31.19,31.19,31.05,31.07,92537.0,22.2289,22.2289,22.1291,22.1434,92537.0
2016-04-13 14:25:00,31.08,31.12,31.06,31.07,97324.0,22.1505,22.179,22.1363,22.1434,97324.0
2016-04-13 14:30:00,31.07,31.12,31.02,31.06,87558.0,22.1434,22.179,22.1078,22.1363,87558.0
2016-04-13 14:35:00,31.06,31.13,31.04,31.12,78848.0,22.1363,22.1862,22.122,22.179,78848.0
2016-04-13 14:40:00,31.11,31.15,31.03,31.07,67082.0,22.1719,22.2004,22.1149,22.1434,67082.0
2016-04-13 14:45:00,31.07,31.12,30.99,31.07,65177.0,22.1434,22.179,22.0864,22.1434,65177.0
2016-04-13 14:50:00,31.06,31.12,31.02,31.09,71284.0,22.1363,22.179,22.1078,22.1577,71284.0
2016-04-13 14:55:00,31.08,31.13,31.03,31.03,114046.0,22.1505,22.1862,22.1149,22.1149,114046.0
2016-04-13 15:00:00,31.03,31.03,30.89,30.94,201550.0,22.1149,22.1149,22.0151,22.0508,201550.0
2016-04-13 15:05:00,30.95,30.96,30.88,30.93,73455.0,22.0579,22.065,22.008,22.0436,73455.0
2016-04-13 15:10:00,30.92,30.97,30.83,30.84,110155.0,22.0365,22.0721,21.9724,21.9795,110155.0
2016-04-13 15:15:00,30.84,30.92,30.82,30.92,96108.0,21.9795,22.0365,21.9652,22.0365,96108.0
2016-04-13 15:20:00,30.91,30.92,30.84,30.87,151063.0,22.0294,22.0365,21.9795,22.0009,151063.0
2016-04-13 15:25:00,30.87,30.88,30.74,30.76,296017.0,22.0009,22.008,21.9082,21.9225,296017.0
2016-04-13 15:30:00,30.76,30.79,30.74,30.76,443096.0,21.9225,21.9438,21.9082,21.9225,443096.0
2016-04-13 15:35:00,30.77,30.87,30.76,30.87,218743.0,21.9296,22.0009,21.9225,22.0009,218743.0
2016-04-13 15:40:00,30.87,30.91,30.85,30.87,142376.0,22.0009,22.0294,21.9866,22.0009,142376.0
2016-04-13 15:45:00,30.87,30.96,30.86,30.91,163366.0,22.0009,22.065,21.9937,22.0294,163366.0
2016-04-13 15:50:00,30.91,30.99,30.9,30.98,216640.0,22.0294,22.0864,22.0222,22.0793,216640.0
2016-04-13 15:55:00,30.98,31.01,30.94,30.96,395092.0,22.0793,22.1006,22.0508,22.065,395092.0
2016-04-14 09:30:00,31.18,31.41,30.91,31.03,189637.0,22.2218,22.3857,22.0294,22.1149,189637.0
2016-04-14 09:35:00,31.02,31.1,30.89,30.96,294731.0,22.1078,22.1648,22.0151,22.065,294731.0
2016-04-14 09:40:00,30.96,31.1,30.92,31.05,319835.0,22.065,22.1648,22.0365,22.1291,319835.0
2016-04-14 09:45:00,31.06,31.19,30.97,31.05,289556.0,22.1363,22.2289,22.0721,22.1291,289556.0
2016-04-14 09:50:00,31.04,31.1,30.95,31.03,227033.0,22.122,22.1648,22.0579,22.1149,227033.0
2016-04-14 09:55:00,31.03,31.12,30.95,31.0,269789.0,22.1149,22.179,22.0579,22.0935,269789.0
2016-04-14 10:00:00,31.01,31.17,30.94,31.05,137426.0,22.1006,22.2147,22.0508,22.1291,137426.0
2016-04-14 10:05:00,31.06,31.07,30.86,30.93,146187.0,22.1363,22.1434,21.9937,22.0436,146187.0
2016-04-14 10:10:00,30.93,31.03,30.83,30.87,117832.0,22.0436,22.1149,21.9724,22.0009,117832.0
2016-04-14 10:15:00,30.88,30.94,30.77,30.8,143095.0,22.008,22.0508,21.9296,21.951,143095.0
2016-04-14 10:20:00,30.8,30.97,30.8,30.95,115099.0,21.951,22.0721,21.951,22.0579,115099.0
2016-04-14 10:25:00,30.95,31.04,30.89,30.95,126917.0,22.0579,22.122,22.0151,22.0579,126917.0
2016-04-14 10:30:00,30.95,31.13,30.95,31.13,104729.0,22.0579,22.1862,22.0579,22.1862,104729.0
2016-04-14 10:35:00,31.13,31.13,30.96,30.97,106877.0,22.1862,22.1862,22.065,22.0721,106877.0
2016-04-14 10:40:00,30.98,31.14,30.95,31.06,129348.0,22.0793,22.1933,22.0579,22.1363,129348.0
2016-04-14 10:45:00,31.06,31.08,31.0,31.07,47377.0,22.1363,22.1505,22.0935,22.1434,47377.0
2016-04-14 10:50:00,31.06,31.1,31.02,31.03,86833.0,22.1363,22.1648,22.1078,22.1149,86833.0
2016-04-14 10:55:00,31.03,31.05,30.88,30.99,142056.0,22.1149,22.1291,22.008,22.0864,142056.0
2016-04-14 11:00:00,31.0,31.07,30.95,31.07,109956.0,22.0935,22.1434,22.0579,22.1434,109956.0
2016-04-14 11:05:00,31.07,31.1,30.95,30.96,72767.0,22.1434,22.1648,22.0579,22.065,72767.0
2016-04-14 11:10:00,30.97,30.98,30.81,30.82,75741.0,22.0721,22.0793,21.9581,21.9652,75741.0
2016-04-14 11:15:00,30.83,30.86,30.74,30.76,149570.0,21.9724,21.9937,21.9082,21.9225,149570.0
2016-04-14 11:20:00,30.75,30.78,30.58,30.69,228077.0,21.9153,21.9367,21.7942,21.8726,228077.0
2016-04-14 11:25:00,30.69,30.78,30.68,30.75,40008.0,21.8726,21.9367,21.8655,21.9153,40008.0
2016-04-14 11:30:00,30.77,30.91,30.75,30.87,64750.0,21.9296,22.0294,21.9153,22.0009,64750.0
2016-04-14 11:35:00,30.87,30.9,30.83,30.83,111374.0,22.0009,22.0222,21.9724,21.9724,111374.0
2016-04-14 11:40:00,30.82,30.82,30.65,30.67,180494.0,21.9652,21.9652,21.8441,21.8583,180494.0
2016-04-14 11:45:00,30.67,30.74,30.58,30.72,89664.0,21.8583,21.9082,21.7942,21.894,89664.0
2016-04-14 11:50:00,30.72,30.81,30.71,30.8,84409.0,21.894,21.9581,21.8868,21.951,84409.0
2016-04-14 11:55:00,30.79,30.81,30.75,30.79,73337.0,21.9438,21.9581,21.9153,21.9438,73337.0
2016-04-14 12:00:00,30.79,30.79,30.71,30.78,84496.0,21.9438,21.9438,21.8868,21.9367,84496.0
2016-04-14 12:05:00,30.77,30.81,30.72,30.78,63333.0,21.9296,21.9581,21.894,21.9367,63333.0
2016-04-14 12:10:00,30.78,30.88,30.77,30.85,122626.0,21.9367,22.008,21.9296,21.9866,122626.0
2016-04-14 12:15:00,30.84,30.85,30.74,30.83,56203.0,21.9795,21.9866,21.9082,21.9724,56203.0
2016-04-14 12:20:00,30.83,30.88,30.82,30.84,80994.0,21.9724,22.008,21.9652,21.9795,80994.0
2016-04-14 12:25:00,30.84,30.86,30.73,30.78,82396.0,21.9795,21.9937,21.9011,21.9367,82396.0
2016-04-14 12:30:00,30.78,30.81,30.75,30.77,45905.0,21.9367,21.9581,21.9153,21.9296,45905.0
2016-04-14 12:35:00,30.77,30.78,30.68,30.74,50538.0,21.9296,21.9367,21.8655,21.9082,50538.0
2016-04-14 12:40:00,30.74,30.84,30.72,30.82,57297.0,21.9082,21.9795,21.894,21.9652,57297.0
2016-04-14 12:45:00,30.81,30.83,30.74,30.77,35132.0,21.9581,21.9724,21.9082,21.9296,35132.0
2016-04-14 12:50:00,30.76,30.87,30.76,30.79,95879.0,21.9225,22.0009,21.9225,21.9438,95879.0
2016-04-14 12:55:00,30.8,30.88,30.7,30.86,47692.0,21.951,22.008,21.8797,21.9937,47692.0
2016-04-14 13:00:00,30.86,30.96,30.86,30.9,75424.0,21.9937,22.065,21.9937,22.0222,75424.0
2016-04-14 13:05:00,30.91,30.98,30.91,30.97,58629.0,22.0294,22.0793,22.0294,22.0721,58629.0
2016-04-14 13:10:00,30.97,31.04,30.92,30.94,79082.0,22.0721,22.122,22.0365,22.0508,79082.0
2016-04-14 13:15:00,30.94,30.99,30.9,30.97,71537.0,22.0508,22.0864,22.0222,22.0721,71537.0
2016-04-14 13:20:00,30.96,31.0,30.92,30.92,100501.0,22.065,22.0935,22.0365,22.0365,100501.0
2016-04-14 13:25:00,30.92,30.96,30.89,30.92,49411.0,22.0365,22.065,22.0151,22.0365,49411.0
2016-04-14 13:30:00,30.91,31.01,30.91,30.99,157623.0,22.0294,22.1006,22.0294,22.0864,157623.0
2016-04-14 13:35:00,30.99,31.04,30.98,30.99,139182.0,22.0864,22.122,22.0793,22.0864,139182.0
2016-04-14 13:40:00,30.98,31.01,30.97,30.99,93314.0,22.0793,22.1006,22.0721,22.0864,93314.0
2016-04-14 13:45:00,30.99,31.01,30.92,30.96,132123.0,22.0864,22.1006,22.0365,22.065,132123.0
2016-04-14 13:50:00,30.96,31.04,30.94,31.02,127724.0,22.065,22.122,22.0508,22.1078,127724.0
2016-04-14 13:55:00,31.04,31.12,31.04,31.07,126310.0,22.122,22.179,22.122,22.1434,126310.0
2016-04-14 14:00:00,31.08,31.09,31.02,31.09,54791.0,22.1505,22.1577,22.1078,22.1577,54791.0
2016-04-14 14:05:00,31.1,31.19,31.09,31.15,139270.0,22.1648,22.2289,22.1577,22.2004,139270.0
2016-04-14 14:10:00,31.14,31.16,31.11,31.13,119632.0,22.1933,22.2075,22.1719,22.1862,119632.0
2016-04-14 14:15:00,31.13,31.22,31.12,31.17,142732.0,22.1862,22.2503,22.179,22.2147,142732.0
2016-04-14 14:20:00,31.17,31.31,31.16,31.27,141216.0,22.2147,22.3144,22.2075,22.2859,141216.0
2016-04-14 14:25:00,31.27,31.27,31.23,31.25,113625.0,22.2859,22.2859,22.2574,22.2717,113625.0
2016-04-14 14:30:00,31.24,31.25,31.23,31.24,57872.0,22.2646,22.2717,22.2574,22.2646,57872.0
2016-04-14 14:35:00,31.25,31.25,31.17,31.2,87662.0,22.2717,22.2717,22.2147,22.2361,87662.0
2016-04-14 14:40:00,31.19,31.19,31.1,31.1,82563.0,22.2289,22.2289,22.1648,22.1648,82563.0
2016-04-14 14:45:00,31.1,31.17,31.06,31.16,44785.0,22.1648,22.2147,22.1363,22.2075,44785.0
2016-04-14 14:50:00,31.15,31.2,31.11,31.2,69863.0,22.2004,22.2361,22.1719,22.2361,69863.0
2016-04-14 14:55:00,31.19,31.25,31.16,31.22,101356.0,22.2289,22.2717,22.2075,22.2503,101356.0
2016-04-14 15:00:00,31.22,31.25,31.2,31.25,98389.0,22.2503,22.2717,22.2361,22.2717,98389.0
2016-04-14 15:05:00,31.25,31.25,31.11,31.14,173932.0,22.2717,22.2717,22.1719,22.1933,173932.0
2016-04-14 15:10:00,31.14,31.21,31.12,31.2,71169.0,22.1933,22.2432,22.179,22.2361,71169.0
2016-04-14 15:15:00,31.21,31.25,31.2,31.21,67493.0,22.2432,22.2717,22.2361,22.2432,67493.0
2016-04-14 15:20:00,31.2,31.27,31.19,31.23,79823.0,22.2361,22.2859,22.2289,22.2574,79823.0
2016-04-14 15:25:00,31.23,31.25,31.22,31.23,79761.0,22.2574,22.2717,22.2503,22.2574,79761.0
2016-04-14 15:30:00,31.23,31.26,31.19,31.24,146861.0,22.2574,22.2788,22.2289,22.2646,146861.0
2016-04-14 15:35:00,31.24,31.26,31.22,31.25,132177.0,22.2646,22.2788,22.2503,22.2717,132177.0
2016-04-14 15:40:00,31.24,31.29,31.23,31.27,165309.0,22.2646,22.3002,22.2574,22.2859,165309.0
2016-04-14 15:45:00,31.28,31.32,31.26,31.31,153293.0,22.2931,22.3216,22.2788,22.3144,153293.0
2016-04-14 15:50:00,31.31,31.35,31.3,31.35,130733.0,22.3144,22.343,22.3073,22.343,130733.0
2016-04-14 15:55:00,31.35,31.39,31.34,31.35,305445.0,22.343,22.3715,22.3358,22.343,305445.0
2016-04-15 09:30:00,31.01,31.27,30.81,31.19,378370.0,22.1006,22.2859,21.9581,22.2289,378370.0
2016-04-15 09:35:00,31.19,31.26,30.92,30.96,137318.0,22.2289,22.2788,22.0365,22.065,137318.0
2016-04-15 09:40:00,30.97,31.04,30.76,30.81,153054.0,22.0721,22.122,21.9225,21.9581,153054.0
2016-04-15 09:45:00,30.82,30.86,30.6,30.62,150896.0,21.9652,21.9937,21.8084,21.8227,150896.0
2016-04-15 09:50:00,30.62,30.68,30.53,30.55,253751.0,21.8227,21.8655,21.7585,21.7728,253751.0
2016-04-15 09:55:00,30.56,30.71,30.45,30.54,143757.0,21.7799,21.8868,21.7015,21.7657,143757.0
2016-04-15 10:00:00,30.53,30.71,30.51,30.62,142901.0,21.7585,21.8868,21.7443,21.8227,142901.0
2016-04-15 10:05:00,30.61,30.68,30.47,30.5,136648.0,21.8156,21.8655,21.7158,21.7372,136648.0
2016-04-15 10:10:00,30.49,30.57,30.43,30.5,137800.0,21.73,21.7871,21.6873,21.7372,137800.0
2016-04-15 10:15:00,30.51,30.6,30.44,30.59,144484.0,21.7443,21.8084,21.6944,21.8013,144484.0
2016-04-15 10:20:00,30.6,30.72,30.52,30.69,96203.0,21.8084,21.894,21.7514,21.8726,96203.0
2016-04-15 10:25:00,30.71,30.88,30.6,30.79,104459.0,21.8868,22.008,21.8084,21.9438,104459.0
2016-04-15 10:30:00,30.79,30.82,30.72,30.74,87121.0,21.9438,21.9652,21.894,21.9082,87121.0
2016-04-15 10:35:00,30.73,30.93,30.69,30.92,179433.0,21.9011,22.0436,21.8726,22.0365,179433.0
2016-04-15 10:40:00,30.93,30.96,30.65,30.65,122019.0,22.0436,22.065,21.8441,21.8441,122019.0
2016-04-15 10:45:00,30.65,30.79,30.58,30.72,199029.0,21.8441,21.9438,21.7942,21.894,199029.0
2016-04-15 10:50:00,30.7,30.79,30.68,30.73,175272.0,21.8797,21.9438,21.8655,21.9011,175272.0
2016-04-15 10:55:00,30.73,30.79,30.63,30.76,125344.0,21.9011,21.9438,21.8298,21.9225,125344.0
2016-04-15 11:00:00,30.75,30.95,30.75,30.95,105783.0,21.9153,22.0579,21.9153,22.0579,105783.0
2016-04-15 11:05:00,30.95,30.95,30.8,30.85,113758.0,22.0579,22.0579,21.951,21.9866,113758.0
2016-04-15 11:10:00,30.86,30.91,30.78,30.89,171297.0,21.9937,22.0294,21.9367,22.0151,171297.0
2016-04-15 11:15:00,30.89,30.91,30.81,30.9,183524.0,22.0151,22.0294,21.9581,22.0222,183524.0
2016-04-15 11:20:00,30.9,30.99,30.86,30.87,172268.0,22.0222,22.0864,21.9937,22.0009,172268.0
2016-04-15 11:25:00,30.87,30.97,30.85,30.93,147007.0,22.0009,22.0721,21.9866,22.0436,147007.0
2016-04-15 11:30:00,30.92,30.99,30.92,30.96,125539.0,22.0365,22.0864,22.0365,22.065,125539.0
2016-04-15 11:35:00,30.97,31.15,30.96,31.14,217178.0,22.0721,22.2004,22.065,22.1933,217178.0
2016-04-15 11:40:00,31.14,31.16,31.06,31.09,134598.0,22.1933,22.2075,22.1363,22.1577,134598.0
2016-04-15 11:45:00,31.1,31.21,31.09,31.18,96763.0,22.1648,22.2432,22.1577,22.2218,96763.0
2016-04-15 11:50:00,31.19,31.21,31.04,31.08,127057.0,22.2289,22.2432,22.122,22.1505,127057.0
2016-04-15 11:55:00,31.08,31.17,31.05,31.13,152935.0,22.1505,22.2147,22.1291,22.1862,152935.0
2016-04-15 12:00:00,31.12,31.21,31.11,31.12,93489.0,22.179,22.2432,22.1719,22.179,93489.0
2016-04-15 12:05:00,31.13,31.21,31.09,31.21,114491.0,22.1862,22.2432,22.1577,22.2432,114491.0
2016-04-15 12:10:00,31.21,31.26,31.19,31.24,84912.0,22.2432,22.2788,22.2289,22.2646,84912.0
2016-04-15 12:15:00,31.24,31.26,31.17,31.22,98023.0,22.2646,22.2788,22.2147,22.2503,98023.0
2016-04-15 12:20:00,31.22,31.25,31.17,31.25,82202.0,22.2503,22.2717,22.2147,22.2717,82202.0
2016-04-15 12:25:00,31.24,31.31,31.22,31.3,97091.0,22.2646,22.3144,22.2503,22.3073,97091.0
2016-04-15 12:30:00,31.29,31.32,31.23,31.29,75263.0,22.3002,22.3216,22.2574,22.3002,75263.0
2016-04-15 12:35:00,31.28,31.41,31.27,31.29,228422.0,22.2931,22.3857,22.2859,22.3002,228422.0
2016-04-15 12:40:00,31.3,31.38,31.28,31.38,77938.0,22.3073,22.3643,22.2931,22.3643,77938.0
2016-04-15 12:45:00,31.38,31.38,31.32,31.34,58193.0,22.3643,22.3643,22.3216,22.3358,58193.0
2016-04-15 12:50:00,31.34,31.54,31.31,31.48,169803.0,22.3358,22.4784,22.3144,22.4356,169803.0
2016-04-15 12:55:00,31.47,31.47,31.33,31.36,74069.0,22.4285,22.4285,22.3287,22.3501,74069.0
2016-04-15 13:00:00,31.37,31.54,31.35,31.54,230567.0,22.3572,22.4784,22.343,22.4784,230567.0
2016-04-15 13:05:00,31.54,31.58,31.44,31.45,66511.0,22.4784,22.5069,22.4071,22.4142,66511.0
2016-04-15 13:10:00,31.45,31.52,31.44,31.49,67647.0,22.4142,22.4641,22.4071,22.4427,67647.0
2016-04-15 13:15:00,31.48,31.49,31.38,31.4,81896.0,22.4356,22.4427,22.3643,22.3786,81896.0
2016-04-15 13:20:00,31.4,31.42,31.37,31.42,67189.0,22.3786,22.3928,22.3572,22.3928,67189.0
2016-04-15 13:25:00,31.42,31.54,31.38,31.5,62966.0,22.3928,22.4784,22.3643,22.4499,62966.0
2016-04-15 13:30:00,31.5,31.59,31.47,31.57,115343.0,22.4499,22.514,22.4285,22.4998,115343.0
2016-04-15 13:35:00,31.56,31.59,31.45,31.46,99233.0,22.4926,22.514,22.4142,22.4214,99233.0
2016-04-15 13:40:00,31.46,31.46,31.37,31.44,64813.0,22.4214,22.4214,22.3572,22.4071,64813.0
2016-04-15 13:45:00,31.44,31.47,31.4,31.42,41597.0,22.4071,22.4285,22.3786,22.3928,41597.0
2016-04-15 13:50:00,31.43,31.52,31.42,31.52,59036.0,22.4,22.4641,22.3928,22.4641,59036.0
2016-04-15 13:55:00,31.52,31.63,31.52,31.61,89280.0,22.4641,22.5425,22.4641,22.5283,89280.0
2016-04-15 14:00:00,31.62,31.65,31.58,31.59,92120.0,22.5354,22.5568,22.5069,22.514,92120.0
2016-04-15 14:05:00,31.6,31.6,31.53,31.56,115192.0,22.5211,22.5211,22.4712,22.4926,115192.0
2016-04-15 14:10:00,31.55,31.56,31.4,31.41,56016.0,22.4855,22.4926,22.3786,22.3857,56016.0
2016-04-15 14:15:00,31.42,31.49,31.38,31.46,64314.0,22.3928,22.4427,22.3643,22.4214,64314.0
2016-04-15 14:20:00,31.45,31.49,31.43,31.49,69360.0,22.4142,22.4427,22.4,22.4427,69360.0
2016-04-15 14:25:00,31.48,31.54,31.46,31.49,89707.0,22.4356,22.4784,22.4214,22.4427,89707.0
2016-04-15 14:30:00,31.49,31.57,31.47,31.57,65906.0,22.4427,22.4998,22.4285,22.4998,65906.0
2016-04-15 14:35:00,31.57,31.62,31.57,31.62,77827.0,22.4998,22.5354,22.4998,22.5354,77827.0
2016-04-15 14:40:00,31.62,31.62,31.56,31.57,75703.0,22.5354,22.5354,22.4926,22.4998,75703.0
2016-04-15 14:45:00,31.57,31.6,31.51,31.51,123844.0,22.4998,22.5211,22.457,22.457,123844.0
2016-04-15 14:50:00,31.5,31.52,31.46,31.49,101056.0,22.4499,22.4641,22.4214,22.4427,101056.0
2016-04-15 14:55:00,31.49,31.49,31.42,31.47,120385.0,22.4427,22.4427,22.3928,22.4285,120385.0
2016-04-15 15:00:00,31.46,31.47,31.42,31.44,66375.0,22.4214,22.4285,22.3928,22.4071,66375.0
2016-04-15 15:05:00,31.44,31.46,31.38,31.44,94319.0,22.4071,22.4214,22.3643,22.4071,94319.0
2016-04-15 15:10:00,31.44,31.47,31.42,31.46,68055.0,22.4071,22.4285,22.3928,22.4214,68055.0
2016-04-15 15:15:00,31.46,31.5,31.43,31.49,100019.0,22.4214,22.4499,22.4,22.4427,100019.0
2016-04-15 15:20:00,31.5,31.51,31.47,31.49,140492.0,22.4499,22.457,22.4285,22.4427,140492.0
2016-04-15 15:25:00,31.49,31.51,31.42,31.44,127040.0,22.4427,22.457,22.3928,22.4071,127040.0
2016-04-15 15:30:00,31.43,31.44,31.38,31.39,126453.0,22.4,22.4071,22.3643,22.3715,126453.0
2016-04-15 15:35:00,31.38,31.42,31.33,31.33,137935.0,22.3643,22.3928,22.3287,22.3287,137935.0
2016-04-15 15:40:00,31.33,31.37,31.31,31.36,167359.0,22.3287,22.3572,22.3144,22.3501,167359.0
2016-04-15 15:45:00,31.36,31.4,31.33,31.38,194797.0,22.3501,22.3786,22.3287,22.3643,194797.0
2016-04-15 15:50:00,31.38,31.4,31.36,31.38,176163.0,22.3643,22.3786,22.3501,22.3643,176163.0
2016-04-15 15:55:00,31.38,31.41,31.36,31.4,550493.0,22.3643,22.3857,22.3501,22.3786,550493.0
2016-04-18 09:30:00,29.97,30.29,29.73,30.14,454960.0,21.3594,21.5875,21.1884,21.4806,454960.0
2016-04-18 09:35:00,30.14,30.36,30.09,30.3,262554.0,21.4806,21.6374,21.445,21.5946,262554.0
2016-04-18 09:40:00,30.33,30.6,30.31,30.46,309403.0,21.616,21.8084,21.6018,21.7087,309403.0
2016-04-18 09:45:00,30.44,30.82,30.43,30.82,234509.0,21.6944,21.9652,21.6873,21.9652,234509.0
2016-04-18 09:50:00,30.8,30.97,30.64,30.89,264608.0,21.951,22.0721,21.8369,22.0151,264608.0
2016-04-18 09:55:00,30.88,31.22,30.88,31.0,235041.0,22.008,22.2503,22.008,22.0935,235041.0
2016-04-18 10:00:00,30.99,31.27,30.97,31.13,178011.0,22.0864,22.2859,22.0721,22.1862,178011.0
2016-04-18 10:05:00,31.12,31.29,31.12,31.28,106056.0,22.179,22.3002,22.179,22.2931,106056.0
2016-04-18 10:10:00,31.28,31.3,31.11,31.19,108590.0,22.2931,22.3073,22.1719,22.2289,108590.0
2016-04-18 10:15:00,31.17,31.26,31.07,31.14,102297.0,22.2147,22.2788,22.1434,22.1933,102297.0
2016-04-18 10:20:00,31.15,31.38,31.09,31.37,214916.0,22.2004,22.3643,22.1577,22.3572,214916.0
2016-04-18 10:25:00,31.36,31.42,31.26,31.42,134085.0,22.3501,22.3928,22.2788,22.3928,134085.0
2016-04-18 10:30:00,31.42,31.7,31.39,31.7,188727.0,22.3928,22.5924,22.3715,22.5924,188727.0
2016-04-18 10:35:00,31.7,31.77,31.59,31.65,145062.0,22.5924,22.6423,22.514,22.5568,145062.0
2016-04-18 10:40:00,31.65,31.69,31.44,31.44,130220.0,22.5568,22.5853,22.4071,22.4071,130220.0
2016-04-18 10:45:00,31.43,31.49,31.35,31.38,93415.0,22.4,22.4427,22.343,22.3643,93415.0
2016-04-18 10:50:00,31.38,31.53,31.29,31.52,329967.0,22.3643,22.4712,22.3002,22.4641,329967.0
2016-04-18 10:55:00,31.52,31.53,31.4,31.45,167964.0,22.4641,22.4712,22.3786,22.4142,167964.0
2016-04-18 11:00:00,31.45,31.51,31.37,31.45,84879.0,22.4142,22.457,22.3572,22.4142,84879.0
2016-04-18 11:05:00,31.46,31.5,31.41,31.48,191695.0,22.4214,22.4499,22.3857,22.4356,191695.0
2016-04-18 11:10:00,31.49,31.68,31.48,31.64,311214.0,22.4427,22.5781,22.4356,22.5496,311214.0
2016-04-18 11:15:00,31.64,31.79,31.64,31.78,277396.0,22.5496,22.6565,22.5496,22.6494,277396.0
2016-04-18 11:20:00,31.77,31.9,31.76,31.87,261811.0,22.6423,22.7349,22.6352,22.7136,261811.0
2016-04-18 11:25:00,31.88,31.89,31.68,31.85,115473.0,22.7207,22.7278,22.5781,22.6993,115473.0
2016-04-18 11:30:00,31.86,31.91,31.75,31.9,110833.0,22.7064,22.7421,22.628,22.7349,110833.0
2016-04-18 11:35:00,31.91,32.02,31.87,32.01,184650.0,22.7421,22.8205,22.7136,22.8133,184650.0
2016-04-18 11:40:00,32.0,32.29,31.99,32.11,201406.0,22.8062,23.0129,22.7991,22.8846,201406.0
2016-04-18 11:45:00,32.12,32.14,31.82,31.83,92992.0,22.8917,22.906,22.6779,22.6851,92992.0
2016-04-18 11:50:00,31.84,31.99,31.82,31.95,57630.0,22.6922,22.7991,22.6779,22.7706,57630.0
2016-04-18 11:55:00,31.94,32.07,31.93,32.01,47517.0,22.7634,22.8561,22.7563,22.8133,47517.0
2016-04-18 12:00:00,32.01,32.06,31.91,31.96,78209.0,22.8133,22.849,22.7421,22.7777,78209.0
2016-04-18 12:05:00,31.96,31.97,31.86,31.89,47873.0,22.7777,22.7848,22.7064,22.7278,47873.0
2016-04-18 12:10:00,31.89,32.04,31.89,32.02,40126.0,22.7278,22.8347,22.7278,22.8205,40126.0
2016-04-18 12:15:00,32.02,32.17,32.01,32.12,50159.0,22.8205,22.9274,22.8133,22.8917,50159.0
2016-04-18 12:20:00,32.13,32.28,32.12,32.23,72056.0,22.8989,23.0058,22.8917,22.9701,72056.0
2016-04-18 12:25:00,32.24,32.28,32.18,32.22,58834.0,22.9773,23.0058,22.9345,22.963,58834.0
2016-04-18 12:30:00,32.22,32.23,32.09,32.1,68635.0,22.963,22.9701,22.8704,22.8775,68635.0
2016-04-18 12:35:00,32.09,32.09,31.94,31.96,68599.0,22.8704,22.8704,22.7634,22.7777,68599.0
2016-04-18 12:40:00,31.96,32.15,31.94,32.13,157423.0,22.7777,22.9131,22.7634,22.8989,157423.0
2016-04-18 12:45:00,32.13,32.14,32.03,32.09,37710.0,22.8989,22.906,22.8276,22.8704,37710.0
2016-04-18 12:50:00,32.09,32.17,32.06,32.07,65126.0,22.8704,22.9274,22.849,22.8561,65126.0
2016-04-18 12:55:00,32.07,32.13,32.04,32.08,27402.0,22.8561,22.8989,22.8347,22.8632,27402.0
2016-04-18 13:00:00,32.09,32.16,32.04,32.09,49703.0,22.8704,22.9202,22.8347,22.8704,49703.0
2016-04-18 13:05:00,32.09,32.19,32.09,32.11,28607.0,22.8704,22.9416,22.8704,22.8846,28607.0
2016-04-18 13:10:00,32.12,32.18,32.07,32.09,58052.0,22.8917,22.9345,22.8561,22.8704,58052.0
2016-04-18 13:15:00,32.09,32.11,32.01,32.06,96200.0,22.8704,22.8846,22.8133,22.849,96200.0
2016-04-18 13:20:00,32.05,32.06,31.95,32.06,63468.0,22.8418,22.849,22.7706,22.849,63468.0
2016-04-18 13:25:00,32.06,32.1,32.04,32.08,32729.0,22.849,22.8775,22.8347,22.8632,32729.0
2016-04-18 13:30:00,32.09,32.15,32.07,32.08,55437.0,22.8704,22.9131,22.8561,22.8632,55437.0
2016-04-18 13:35:00,32.08,32.13,32.03,32.03,87052.0,22.8632,22.8989,22.8276,22.8276,87052.0
2016-04-18 13:40:00,32.03,32.23,32.03,32.19,46766.0,22.8276,22.9701,22.8276,22.9416,46766.0
2016-04-18 13:45:00,32.2,32.22,32.13,32.13,55126.0,22.9487,22.963,22.8989,22.8989,55126.0
2016-04-18 13:50:00,32.13,32.2,32.07,32.1,37625.0,22.8989,22.9487,22.8561,22.8775,37625.0
2016-04-18 13:55:00,32.09,32.1,31.99,32.04,85158.0,22.8704,22.8775,22.7991,22.8347,85158.0
2016-04-18 14:00:00,32.04,32.05,31.71,31.75,100958.0,22.8347,22.8418,22.5995,22.628,100958.0
2016-04-18 14:05:00,31.76,31.79,31.65,31.73,163176.0,22.6352,22.6565,22.5568,22.6138,163176.0
2016-04-18 14:10:00,31.73,31.83,31.69,31.72,105258.0,22.6138,22.6851,22.5853,22.6067,105258.0
2016-04-18 14:15:00,31.72,31.75,31.63,31.64,60448.0,22.6067,22.628,22.5425,22.5496,60448.0
2016-04-18 14:20:00,31.65,31.78,31.62,31.74,59822.0,22.5568,22.6494,22.5354,22.6209,59822.0
2016-04-18 14:25:00,31.74,31.85,31.74,31.84,52736.0,22.6209,22.6993,22.6209,22.6922,52736.0
2016-04-18 14:30:00,31.83,31.88,31.81,31.85,45131.0,22.6851,22.7207,22.6708,22.6993,45131.0
2016-04-18 14:35:00,31.87,31.97,31.85,31.88,65542.0,22.7136,22.7848,22.6993,22.7207,65542.0
2016-04-18 14:40:00,31.88,31.91,31.86,31.91,81128.0,22.7207,22.7421,22.7064,22.7421,81128.0
2016-04-18 14:45:00,31.91,31.92,31.83,31.9,101374.0,22.7421,22.7492,22.6851,22.7349,101374.0
2016-04-18 14:50:00,31.9,31.94,31.86,31.87,43916.0,22.7349,22.7634,22.7064,22.7136,43916.0
2016-04-18 14:55:00,31.87,31.87,31.73,31.79,80300.0,22.7136,22.7136,22.6138,22.6565,80300.0
2016-04-18 15:00:00,31.79,31.8,31.75,31.77,75980.0,22.6565,22.6637,22.628,22.6423,75980.0
2016-04-18 15:05:00,31.78,31.78,31.73,31.76,113213.0,22.6494,22.6494,22.6138,22.6352,113213.0
2016-04-18 15:10:00,31.76,31.79,31.72,31.79,95871.0,22.6352,22.6565,22.6067,22.6565,95871.0
2016-04-18 15:15:00,31.79,31.93,31.79,31.92,83158.0,22.6565,22.7563,22.6565,22.7492,83158.0
2016-04-18 15:20:00,31.92,32.01,31.91,31.94,137825.0,22.7492,22.8133,22.7421,22.7634,137825.0
2016-04-18 15:25:00,31.94,31.96,31.89,31.94,74082.0,22.7634,22.7777,22.7278,22.7634,74082.0
2016-04-18 15:30:00,31.94,31.99,31.88,31.94,70751.0,22.7634,22.7991,22.7207,22.7634,70751.0
2016-04-18 15:35:00,31.94,31.98,31.93,31.93,66089.0,22.7634,22.792,22.7563,22.7563,66089.0
2016-04-18 15:40:00,31.93,32.01,31.93,32.0,126638.0,22.7563,22.8133,22.7563,22.8062,126638.0
2016-04-18 15:45:00,32.0,32.01,31.9,31.91,116583.0,22.8062,22.8133,22.7349,22.7421,116583.0
2016-04-18 15:50:00,31.9,31.94,31.9,31.93,96494.0,22.7349,22.7634,22.7349,22.7563,96494.0
2016-04-18 15:55:00,31.92,31.99,31.9,31.99,481216.0,22.7492,22.7991,22.7349,22.7991,481216.0
2016-04-19 09:30:00,32.9,33.02,32.56,32.95,402093.0,23.4476,23.5332,23.2053,23.4833,402093.0
2016-04-19 09:35:00,32.97,33.11,32.75,32.77,312183.0,23.4975,23.5973,23.3407,23.355,312183.0
2016-04-19 09:40:00,32.76,33.01,32.45,33.0,289303.0,23.3479,23.526,23.1269,23.5189,289303.0
2016-04-19 09:45:00,33.0,33.36,32.99,33.24,306653.0,23.5189,23.7755,23.5118,23.6899,306653.0
2016-04-19 09:50:00,33.24,33.65,33.23,33.65,348266.0,23.6899,23.9822,23.6828,23.9822,348266.0
2016-04-19 09:55:00,33.64,33.72,33.49,33.69,294151.0,23.975,24.032,23.8681,24.0107,294151.0
2016-04-19 10:00:00,33.69,33.77,33.6,33.73,397318.0,24.0107,24.0677,23.9465,24.0392,397318.0
2016-04-19 10:05:00,33.74,33.95,33.69,33.85,237290.0,24.0463,24.196,24.0107,24.1247,237290.0
2016-04-19 10:10:00,33.84,33.88,33.62,33.73,228080.0,24.1176,24.1461,23.9608,24.0392,228080.0
2016-04-19 10:15:00,33.72,33.78,33.5,33.56,298387.0,24.032,24.0748,23.8752,23.918,298387.0
2016-04-19 10:20:00,33.55,33.6,33.34,33.53,172594.0,23.9109,23.9465,23.7612,23.8966,172594.0
2016-04-19 10:25:00,33.52,33.55,33.35,33.4,168329.0,23.8895,23.9109,23.7683,23.804,168329.0
2016-04-19 10:30:00,33.4,33.89,33.4,33.81,173850.0,23.804,24.1532,23.804,24.0962,173850.0
2016-04-19 10:35:00,33.8,33.87,33.72,33.83,98747.0,24.0891,24.1389,24.032,24.1104,98747.0
2016-04-19 10:40:00,33.85,33.86,33.45,33.54,173543.0,24.1247,24.1318,23.8396,23.9038,173543.0
2016-04-19 10:45:00,33.54,33.71,33.51,33.61,125604.0,23.9038,24.0249,23.8824,23.9536,125604.0
2016-04-19 10:50:00,33.61,33.75,33.55,33.71,183197.0,23.9536,24.0534,23.9109,24.0249,183197.0
2016-04-19 10:55:00,33.72,33.86,33.67,33.83,113805.0,24.032,24.1318,23.9964,24.1104,113805.0
2016-04-19 11:00:00,33.84,33.89,33.64,33.8,145047.0,24.1176,24.1532,23.975,24.0891,145047.0
2016-04-19 11:05:00,33.8,33.86,33.74,33.84,111257.0,24.0891,24.1318,24.0463,24.1176,111257.0
2016-04-19 11:10:00,33.84,33.93,33.8,33.91,108495.0,24.1176,24.1817,24.0891,24.1675,108495.0
2016-04-19 11:15:00,33.91,33.93,33.67,33.69,114363.0,24.1675,24.1817,23.9964,24.0107,114363.0
2016-04-19 11:20:00,33.69,33.82,33.69,33.69,88107.0,24.0107,24.1033,24.0107,24.0107,88107.0
2016-04-19 11:25:00,33.67,33.67,33.46,33.51,138597.0,23.9964,23.9964,23.8467,23.8824,138597.0
2016-04-19 11:30:00,33.51,33.75,33.51,33.68,115929.0,23.8824,24.0534,23.8824,24.0035,115929.0
2016-04-19 11:35:00,33.68,33.75,33.66,33.74,87146.0,24.0035,24.0534,23.9893,24.0463,87146.0
2016-04-19 11:40:00,33.73,33.76,33.53,33.57,94084.0,24.0392,24.0606,23.8966,23.9251,94084.0
2016-04-19 11:45:00,33.55,33.56,33.46,33.56,115000.0,23.9109,23.918,23.8467,23.918,115000.0
2016-04-19 11:50:00,33.56,33.61,33.29,33.36,260345.0,23.918,23.9536,23.7256,23.7755,260345.0
2016-04-19 11:55:00,33.37,33.38,33.22,33.33,196743.0,23.7826,23.7897,23.6757,23.7541,196743.0
2016-04-19 12:00:00,33.35,33.49,33.31,33.32,98058.0,23.7683,23.8681,23.7398,23.747,98058.0
2016-04-19 12:05:00,33.32,33.35,33.29,33.3,72625.0,23.747,23.7683,23.7256,23.7327,72625.0
2016-04-19 12:10:00,33.3,33.3,33.09,33.11,176942.0,23.7327,23.7327,23.583,23.5973,176942.0
2016-04-19 12:15:00,33.12,33.16,33.07,33.1,91892.0,23.6044,23.6329,23.5688,23.5902,91892.0
2016-04-19 12:20:00,33.1,33.17,32.97,33.1,165625.0,23.5902,23.6401,23.4975,23.5902,165625.0
2016-04-19 12:25:00,33.1,33.37,33.1,33.33,127198.0,23.5902,23.7826,23.5902,23.7541,127198.0
2016-04-19 12:30:00,33.33,33.33,33.19,33.23,97922.0,23.7541,23.7541,23.6543,23.6828,97922.0
2016-04-19 12:35:00,33.23,33.26,33.12,33.14,95808.0,23.6828,23.7042,23.6044,23.6187,95808.0
2016-04-19 12:40:00,33.14,33.35,33.11,33.33,123753.0,23.6187,23.7683,23.5973,23.7541,123753.0
2016-04-19 12:45:00,33.33,33.41,33.32,33.4,88175.0,23.7541,23.8111,23.747,23.804,88175.0
2016-04-19 12:50:00,33.4,33.48,33.36,33.48,81712.0,23.804,23.861,23.7755,23.861,81712.0
2016-04-19 12:55:00,33.47,33.55,33.44,33.44,90239.0,23.8539,23.9109,23.8325,23.8325,90239.0
2016-04-19 13:00:00,33.43,33.54,33.43,33.47,56768.0,23.8254,23.9038,23.8254,23.8539,56768.0
2016-04-19 13:05:00,33.47,33.51,33.45,33.45,60776.0,23.8539,23.8824,23.8396,23.8396,60776.0
2016-04-19 13:10:00,33.44,33.46,33.31,33.46,113611.0,23.8325,23.8467,23.7398,23.8467,113611.0
2016-04-19 13:15:00,33.47,33.49,33.35,33.41,42444.0,23.8539,23.8681,23.7683,23.8111,42444.0
2016-04-19 13:20:00,33.42,33.49,33.39,33.44,62070.0,23.8182,23.8681,23.7969,23.8325,62070.0
2016-04-19 13:25:00,33.44,33.44,33.28,33.29,115893.0,23.8325,23.8325,23.7185,23.7256,115893.0
2016-04-19 13:30:00,33.28,33.3,33.11,33.12,128075.0,23.7185,23.7327,23.5973,23.6044,128075.0
2016-04-19 13:35:00,33.12,33.16,33.05,33.09,127158.0,23.6044,23.6329,23.5545,23.583,127158.0
2016-04-19 13:40:00,33.09,33.3,33.08,33.27,102797.0,23.583,23.7327,23.5759,23.7113,102797.0
2016-04-19 13:45:00,33.29,33.34,33.25,33.31,120111.0,23.7256,23.7612,23.6971,23.7398,120111.0
2016-04-19 13:50:00,33.31,33.45,33.3,33.44,98376.0,23.7398,23.8396,23.7327,23.8325,98376.0
2016-04-19 13:55:00,33.44,33.47,33.39,33.43,60332.0,23.8325,23.8539,23.7969,23.8254,60332.0
2016-04-19 14:00:00,33.43,33.44,33.38,33.38,80556.0,23.8254,23.8325,23.7897,23.7897,80556.0
2016-04-19 14:05:00,33.38,33.47,33.36,33.46,52723.0,23.7897,23.8539,23.7755,23.8467,52723.0
2016-04-19 14:10:00,33.46,33.52,33.45,33.49,58051.0,23.8467,23.8895,23.8396,23.8681,58051.0
2016-04-19 14:15:00,33.49,33.54,33.41,33.42,107456.0,23.8681,23.9038,23.8111,23.8182,107456.0
2016-04-19 14:20:00,33.42,33.42,33.27,33.36,80119.0,23.8182,23.8182,23.7113,23.7755,80119.0
2016-04-19 14:25:00,33.37,33.55,33.34,33.46,77188.0,23.7826,23.9109,23.7612,23.8467,77188.0
2016-04-19 14:30:00,33.45,33.5,33.41,33.43,48035.0,23.8396,23.8752,23.8111,23.8254,48035.0
2016-04-19 14:35:00,33.43,33.48,33.36,33.42,58421.0,23.8254,23.861,23.7755,23.8182,58421.0
2016-04-19 14:40:00,33.43,33.57,33.43,33.51,67269.0,23.8254,23.9251,23.8254,23.8824,67269.0
2016-04-19 14:45:00,33.52,33.61,33.51,33.61,52716.0,23.8895,23.9536,23.8824,23.9536,52716.0
2016-04-19 14:50:00,33.6,33.61,33.5,33.56,118450.0,23.9465,23.9536,23.8752,23.918,118450.0
2016-04-19 14:55:00,33.57,33.57,33.46,33.47,68643.0,23.9251,23.9251,23.8467,23.8539,68643.0
2016-04-19 15:00:00,33.48,33.5,33.42,33.48,65411.0,23.861,23.8752,23.8182,23.861,65411.0
2016-04-19 15:05:00,33.48,33.57,33.45,33.56,63042.0,23.861,23.9251,23.8396,23.918,63042.0
2016-04-19 15:10:00,33.57,33.64,33.51,33.64,65233.0,23.9251,23.975,23.8824,23.975,65233.0
2016-04-19 15:15:00,33.63,33.66,33.6,33.64,89569.0,23.9679,23.9893,23.9465,23.975,89569.0
2016-04-19 15:20:00,33.63,33.64,33.57,33.58,77794.0,23.9679,23.975,23.9251,23.9323,77794.0
2016-04-19 15:25:00,33.58,33.64,33.58,33.62,79531.0,23.9323,23.975,23.9323,23.9608,79531.0
2016-04-19 15:30:00,33.63,33.63,33.52,33.55,127917.0,23.9679,23.9679,23.8895,23.9109,127917.0
2016-04-19 15:35:00,33.56,33.59,33.54,33.57,101182.0,23.918,23.9394,23.9038,23.9251,101182.0
2016-04-19 15:40:00,33.57,33.6,33.54,33.58,121209.0,23.9251,23.9465,23.9038,23.9323,121209.0
2016-04-19 15:45:00,33.59,33.61,33.56,33.6,110047.0,23.9394,23.9536,23.918,23.9465,110047.0
2016-04-19 15:50:00,33.6,33.61,33.53,33.55,185443.0,23.9465,23.9536,23.8966,23.9109,185443.0
2016-04-19 15:55:00,33.55,33.62,33.51,33.61,374549.0,23.9109,23.9608,23.8824,23.9536,374549.0
2016-04-20 09:30:00,32.97,33.25,32.61,33.01,514071.0,23.4975,23.6971,23.241,23.526,514071.0
2016-04-20 09:35:00,33.0,33.39,32.85,33.07,176662.0,23.5189,23.7969,23.412,23.5688,176662.0
2016-04-20 09:40:00,33.07,33.34,33.05,33.29,125957.0,23.5688,23.7612,23.5545,23.7256,125957.0
2016-04-20 09:45:00,33.3,33.47,33.22,33.29,148189.0,23.7327,23.8539,23.6757,23.7256,148189.0
2016-04-20 09:50:00,33.29,33.46,33.24,33.3,247456.0,23.7256,23.8467,23.6899,23.7327,247456.0
2016-04-20 09:55:00,33.31,33.67,33.31,33.49,234110.0,23.7398,23.9964,23.7398,23.8681,234110.0
2016-04-20 10:00:00,33.49,33.51,33.2,33.25,174170.0,23.8681,23.8824,23.6614,23.6971,174170.0
2016-04-20 10:05:00,33.24,33.24,32.9,32.93,205545.0,23.6899,23.6899,23.4476,23.469,205545.0
2016-04-20 10:10:00,32.94,33.42,32.88,33.36,220618.0,23.4761,23.8182,23.4334,23.7755,220618.0
2016-04-20 10:15:00,33.37,33.38,33.12,33.14,146045.0,23.7826,23.7897,23.6044,23.6187,146045.0
2016-04-20 10:20:00,33.15,33.47,33.15,33.44,120460.0,23.6258,23.8539,23.6258,23.8325,120460.0
2016-04-20 10:25:00,33.43,33.45,33.3,33.3,136276.0,23.8254,23.8396,23.7327,23.7327,136276.0
2016-04-20 10:30:00,33.31,33.78,33.3,33.75,300072.0,23.7398,24.0748,23.7327,24.0534,300072.0
2016-04-20 10:35:00,33.75,33.95,33.67,33.67,504379.0,24.0534,24.196,23.9964,23.9964,504379.0
2016-04-20 10:40:00,33.67,34.06,33.55,34.05,231433.0,23.9964,24.2744,23.9109,24.2672,231433.0
2016-04-20 10:45:00,34.04,34.14,33.91,34.0,236139.0,24.2601,24.3314,24.1675,24.2316,236139.0
2016-04-20 10:50:00,34.0,34.18,33.93,34.06,166993.0,24.2316,24.3599,24.1817,24.2744,166993.0
2016-04-20 10:55:00,34.05,34.32,34.05,34.15,230244.0,24.2672,24.4597,24.2672,24.3385,230244.0
2016-04-20 11:00:00,34.14,34.24,34.11,34.13,217289.0,24.3314,24.4026,24.31,24.3242,217289.0
2016-04-20 11:05:00,34.13,34.31,34.0,34.31,116959.0,24.3242,24.4525,24.2316,24.4525,116959.0
2016-04-20 11:10:00,34.31,34.56,34.3,34.4,405651.0,24.4525,24.6307,24.4454,24.5167,405651.0
2016-04-20 11:15:00,34.4,34.62,34.35,34.49,133635.0,24.5167,24.6735,24.481,24.5808,133635.0
2016-04-20 11:20:00,34.5,34.66,34.37,34.45,199290.0,24.5879,24.702,24.4953,24.5523,199290.0
2016-04-20 11:25:00,34.46,34.63,34.45,34.5,139598.0,24.5594,24.6806,24.5523,24.5879,139598.0
2016-04-20 11:30:00,34.49,34.49,34.32,34.43,123430.0,24.5808,24.5808,24.4597,24.5381,123430.0
2016-04-20 11:35:00,34.42,34.45,34.24,34.42,94577.0,24.5309,24.5523,24.4026,24.5309,94577.0
2016-04-20 11:40:00,34.42,34.64,34.32,34.59,94492.0,24.5309,24.6877,24.4597,24.6521,94492.0
2016-04-20 11:45:00,34.6,34.67,34.53,34.59,101237.0,24.6592,24.7091,24.6093,24.6521,101237.0
2016-04-20 11:50:00,34.6,34.64,34.52,34.58,73208.0,24.6592,24.6877,24.6022,24.645,73208.0
2016-04-20 11:55:00,34.58,34.67,34.49,34.52,100401.0,24.645,24.7091,24.5808,24.6022,100401.0
2016-04-20 12:00:00,34.52,34.63,34.47,34.59,121869.0,24.6022,24.6806,24.5666,24.6521,121869.0
2016-04-20 12:05:00,34.59,34.78,34.59,34.77,143100.0,24.6521,24.7875,24.6521,24.7804,143100.0
2016-04-20 12:10:00,34.77,34.78,34.55,34.68,117715.0,24.7804,24.7875,24.6236,24.7162,117715.0
2016-04-20 12:15:00,34.69,34.76,34.65,34.74,88025.0,24.7234,24.7732,24.6948,24.759,88025.0
2016-04-20 12:20:00,34.73,34.74,34.6,34.67,75895.0,24.7519,24.759,24.6592,24.7091,75895.0
2016-04-20 12:25:00,34.67,34.68,34.46,34.62,112058.0,24.7091,24.7162,24.5594,24.6735,112058.0
2016-04-20 12:30:00,34.63,34.78,34.6,34.73,85787.0,24.6806,24.7875,24.6592,24.7519,85787.0
2016-04-20 12:35:00,34.74,34.79,34.65,34.79,81076.0,24.759,24.7946,24.6948,24.7946,81076.0
2016-04-20 12:40:00,34.78,34.93,34.77,34.93,117010.0,24.7875,24.8944,24.7804,24.8944,117010.0
2016-04-20 12:45:00,34.93,34.97,34.86,34.9,100965.0,24.8944,24.9229,24.8445,24.873,100965.0
2016-04-20 12:50:00,34.9,34.99,34.8,34.97,116675.0,24.873,24.9372,24.8018,24.9229,116675.0
2016-04-20 12:55:00,34.97,35.05,34.91,35.01,107657.0,24.9229,24.9799,24.8801,24.9514,107657.0
2016-04-20 13:00:00,35.02,35.13,34.96,35.1,99039.0,24.9585,25.0369,24.9158,25.0156,99039.0
2016-04-20 13:05:00,35.12,35.19,34.98,35.05,142263.0,25.0298,25.0797,24.93,24.9799,142263.0
2016-04-20 13:10:00,35.05,35.06,34.93,35.04,128302.0,24.9799,24.9871,24.8944,24.9728,128302.0
2016-04-20 13:15:00,35.06,35.2,35.05,35.16,108684.0,24.9871,25.0868,24.9799,25.0583,108684.0
2016-04-20 13:20:00,35.16,35.19,35.04,35.07,95769.0,25.0583,25.0797,24.9728,24.9942,95769.0
2016-04-20 13:25:00,35.08,35.11,34.96,35.08,82405.0,25.0013,25.0227,24.9158,25.0013,82405.0
2016-04-20 13:30:00,35.07,35.15,35.03,35.11,61956.0,24.9942,25.0512,24.9657,25.0227,61956.0
2016-04-20 13:35:00,35.12,35.12,34.88,34.99,216838.0,25.0298,25.0298,24.8588,24.9372,216838.0
2016-04-20 13:40:00,34.98,35.03,34.94,35.02,76903.0,24.93,24.9657,24.9015,24.9585,76903.0
2016-04-20 13:45:00,35.03,35.19,34.98,35.19,103467.0,24.9657,25.0797,24.93,25.0797,103467.0
2016-04-20 13:50:00,35.18,35.19,35.08,35.09,99847.0,25.0726,25.0797,25.0013,25.0084,99847.0
2016-04-20 13:55:00,35.09,35.11,35.04,35.05,116968.0,25.0084,25.0227,24.9728,24.9799,116968.0
2016-04-20 14:00:00,35.05,35.06,34.92,35.0,110511.0,24.9799,24.9871,24.8873,24.9443,110511.0
2016-04-20 14:05:00,35.0,35.14,34.98,35.09,72694.0,24.9443,25.0441,24.93,25.0084,72694.0
2016-04-20 14:10:00,35.09,35.13,35.02,35.12,72119.0,25.0084,25.0369,24.9585,25.0298,72119.0
2016-04-20 14:15:00,35.11,35.15,35.07,35.11,78657.0,25.0227,25.0512,24.9942,25.0227,78657.0
2016-04-20 14:20:00,35.11,35.14,35.0,35.13,71767.0,25.0227,25.0441,24.9443,25.0369,71767.0
2016-04-20 14:25:00,35.12,35.15,35.07,35.13,55962.0,25.0298,25.0512,24.9942,25.0369,55962.0
2016-04-20 14:30:00,35.12,35.19,35.01,35.02,150382.0,25.0298,25.0797,24.9514,24.9585,150382.0
2016-04-20 14:35:00,35.01,35.1,34.93,35.09,108002.0,24.9514,25.0156,24.8944,25.0084,108002.0
2016-04-20 14:40:00,35.08,35.12,35.01,35.12,87695.0,25.0013,25.0298,24.9514,25.0298,87695.0
2016-04-20 14:45:00,35.12,35.23,35.08,35.17,137196.0,25.0298,25.1082,25.0013,25.0654,137196.0
2016-04-20 14:50:00,35.16,35.28,35.14,35.26,157127.0,25.0583,25.1438,25.0441,25.1296,157127.0
2016-04-20 14:55:00,35.26,35.37,35.26,35.33,183230.0,25.1296,25.208,25.1296,25.1795,183230.0
2016-04-20 15:00:00,35.32,35.37,35.23,35.23,190519.0,25.1724,25.208,25.1082,25.1082,190519.0
2016-04-20 15:05:00,35.23,35.24,35.0,35.02,235777.0,25.1082,25.1153,24.9443,24.9585,235777.0
2016-04-20 15:10:00,35.01,35.03,34.93,34.97,181461.0,24.9514,24.9657,24.8944,24.9229,181461.0
2016-04-20 15:15:00,34.96,35.01,34.86,34.91,194972.0,24.9158,24.9514,24.8445,24.8801,194972.0
2016-04-20 15:20:00,34.91,34.95,34.87,34.9,90107.0,24.8801,24.9087,24.8516,24.873,90107.0
2016-04-20 15:25:00,34.9,34.91,34.77,34.77,164872.0,24.873,24.8801,24.7804,24.7804,164872.0
2016-04-20 15:30:00,34.77,34.8,34.7,34.76,129316.0,24.7804,24.8018,24.7305,24.7732,129316.0
2016-04-20 15:35:00,34.76,34.82,34.76,34.82,129156.0,24.7732,24.816,24.7732,24.816,129156.0
2016-04-20 15:40:00,34.82,34.83,34.65,34.66,197493.0,24.816,24.8231,24.6948,24.702,197493.0
2016-04-20 15:45:00,34.66,34.84,34.63,34.84,170830.0,24.702,24.8303,24.6806,24.8303,170830.0
2016-04-20 15:50:00,34.84,34.86,34.8,34.82,232850.0,24.8303,24.8445,24.8018,24.816,232850.0
2016-04-20 15:55:00,34.83,34.83,34.74,34.77,342410.0,24.8231,24.8231,24.759,24.7804,342410.0
2016-04-21 09:30:00,34.86,35.25,34.76,34.81,363529.0,24.8445,25.1225,24.7732,24.8089,363529.0
2016-04-21 09:35:00,34.79,34.79,34.35,34.68,217330.0,24.7946,24.7946,24.481,24.7162,217330.0
2016-04-21 09:40:00,34.69,34.73,34.39,34.62,148789.0,24.7234,24.7519,24.5095,24.6735,148789.0
2016-04-21 09:45:00,34.62,34.89,34.56,34.87,155955.0,24.6735,24.8659,24.6307,24.8516,155955.0
2016-04-21 09:50:00,34.87,35.0,34.53,34.65,338409.0,24.8516,24.9443,24.6093,24.6948,338409.0
2016-04-21 09:55:00,34.65,34.65,34.15,34.2,242589.0,24.6948,24.6948,24.3385,24.3741,242589.0
2016-04-21 10:00:00,34.17,34.46,34.05,34.44,286972.0,24.3528,24.5594,24.2672,24.5452,286972.0
2016-04-21 10:05:00,34.42,34.48,34.21,34.43,146497.0,24.5309,24.5737,24.3813,24.5381,146497.0
2016-04-21 10:10:00,34.41,34.85,34.33,34.76,156359.0,24.5238,24.8374,24.4668,24.7732,156359.0
2016-04-21 10:15:00,34.76,34.77,34.43,34.58,244825.0,24.7732,24.7804,24.5381,24.645,244825.0
2016-04-21 10:20:00,34.59,34.62,34.31,34.31,568490.0,24.6521,24.6735,24.4525,24.4525,568490.0
2016-04-21 10:25:00,34.3,34.38,34.13,34.17,160945.0,24.4454,24.5024,24.3242,24.3528,160945.0
2016-04-21 10:30:00,34.18,34.24,33.9,33.97,263755.0,24.3599,24.4026,24.1603,24.2102,263755.0
2016-04-21 10:35:00,33.98,34.41,33.95,34.33,242647.0,24.2173,24.5238,24.196,24.4668,242647.0
2016-04-21 10:40:00,34.31,34.42,34.16,34.16,130945.0,24.4525,24.5309,24.3456,24.3456,130945.0
2016-04-21 10:45:00,34.16,34.23,34.05,34.08,184696.0,24.3456,24.3955,24.2672,24.2886,184696.0
2016-04-21 10:50:00,34.09,34.27,34.03,34.18,113394.0,24.2957,24.424,24.253,24.3599,113394.0
2016-04-21 10:55:00,34.19,34.42,34.18,34.39,189109.0,24.367,24.5309,24.3599,24.5095,189109.0
2016-04-21 11:00:00,34.39,34.48,34.32,34.45,143752.0,24.5095,24.5737,24.4597,24.5523,143752.0
2016-04-21 11:05:00,34.45,34.7,34.45,34.64,151071.0,24.5523,24.7305,24.5523,24.6877,151071.0
2016-04-21 11:10:00,34.64,34.64,34.48,34.59,206625.0,24.6877,24.6877,24.5737,24.6521,206625.0
2016-04-21 11:15:00,34.6,34.95,34.6,34.91,257103.0,24.6592,24.9087,24.6592,24.8801,257103.0
2016-04-21 11:20:00,34.92,35.1,34.87,35.01,180669.0,24.8873,25.0156,24.8516,24.9514,180669.0
2016-04-21 11:25:00,35.01,35.15,34.87,35.02,226288.0,24.9514,25.0512,24.8516,24.9585,226288.0
2016-04-21 11:30:00,35.04,35.13,34.91,34.94,99777.0,24.9728,25.0369,24.8801,24.9015,99777.0
2016-04-21 11:35:00,34.96,35.1,34.96,35.06,128914.0,24.9158,25.0156,24.9158,24.9871,128914.0
2016-04-21 11:40:00,35.05,35.08,34.87,34.89,139391.0,24.9799,25.0013,24.8516,24.8659,139391.0
2016-04-21 11:45:00,34.89,34.9,34.74,34.82,145911.0,24.8659,24.873,24.759,24.816,145911.0
2016-04-21 11:50:00,34.82,34.92,34.79,34.88,280524.0,24.816,24.8873,24.7946,24.8588,280524.0
2016-04-21 11:55:00,34.88,34.95,34.76,34.78,99344.0,24.8588,24.9087,24.7732,24.7875,99344.0
2016-04-21 12:00:00,34.77,34.78,34.52,34.61,96556.0,24.7804,24.7875,24.6022,24.6663,96556.0
2016-04-21 12:05:00,34.62,34.79,34.61,34.77,75900.0,24.6735,24.7946,24.6663,24.7804,75900.0
2016-04-21 12:10:00,34.78,34.81,34.64,34.69,70472.0,24.7875,24.8089,24.6877,24.7234,70472.0
2016-04-21 12:15:00,34.69,34.75,34.64,34.74,77252.0,24.7234,24.7661,24.6877,24.759,77252.0
2016-04-21 12:20:00,34.74,34.76,34.7,34.7,60271.0,24.759,24.7732,24.7305,24.7305,60271.0
2016-04-21 12:25:00,34.69,34.73,34.6,34.68,104500.0,24.7234,24.7519,24.6592,24.7162,104500.0
2016-04-21 12:30:00,34.69,34.74,34.66,34.7,52315.0,24.7234,24.759,24.702,24.7305,52315.0
2016-04-21 12:35:00,34.71,34.81,34.67,34.68,66219.0,24.7376,24.8089,24.7091,24.7162,66219.0
2016-04-21 12:40:00,34.68,34.73,34.62,34.71,55848.0,24.7162,24.7519,24.6735,24.7376,55848.0
2016-04-21 12:45:00,34.71,34.74,34.61,34.63,58021.0,24.7376,24.759,24.6663,24.6806,58021.0
2016-04-21 12:50:00,34.63,34.74,34.55,34.72,77387.0,24.6806,24.759,24.6236,24.7447,77387.0
2016-04-21 12:55:00,34.72,34.8,34.69,34.75,67755.0,24.7447,24.8018,24.7234,24.7661,67755.0
2016-04-21 13:00:00,34.75,34.89,34.61,34.62,136600.0,24.7661,24.8659,24.6663,24.6735,136600.0
2016-04-21 13:05:00,34.65,34.66,34.56,34.61,67096.0,24.6948,24.702,24.6307,24.6663,67096.0
2016-04-21 13:10:00,34.61,34.71,34.61,34.69,64507.0,24.6663,24.7376,24.6663,24.7234,64507.0
2016-04-21 13:15:00,34.69,34.75,34.6,34.73,74170.0,24.7234,24.7661,24.6592,24.7519,74170.0
2016-04-21 13:20:00,34.73,34.86,34.73,34.86,90075.0,24.7519,24.8445,24.7519,24.8445,90075.0
2016-04-21 13:25:00,34.87,34.87,34.69,34.71,68028.0,24.8516,24.8516,24.7234,24.7376,68028.0
2016-04-21 13:30:00,34.71,34.72,34.55,34.56,57857.0,24.7376,24.7447,24.6236,24.6307,57857.0
2016-04-21 13:35:00,34.55,34.68,34.55,34.65,88083.0,24.6236,24.7162,24.6236,24.6948,88083.0
2016-04-21 13:40:00,34.64,34.71,34.6,34.71,65053.0,24.6877,24.7376,24.6592,24.7376,65053.0
2016-04-21 13:45:00,34.71,34.72,34.53,34.54,63349.0,24.7376,24.7447,24.6093,24.6165,63349.0
2016-04-21 13:50:00,34.54,34.58,34.5,34.51,77636.0,24.6165,24.645,24.5879,24.5951,77636.0
2016-04-21 13:55:00,34.52,34.53,34.39,34.43,236948.0,24.6022,24.6093,24.5095,24.5381,236948.0
2016-04-21 14:00:00,34.43,34.47,34.4,34.47,118003.0,24.5381,24.5666,24.5167,24.5666,118003.0
2016-04-21 14:05:00,34.47,34.51,34.4,34.41,118435.0,24.5666,24.5951,24.5167,24.5238,118435.0
2016-04-21 14:10:00,34.42,34.44,34.29,34.33,142690.0,24.5309,24.5452,24.4383,24.4668,142690.0
2016-04-21 14:15:00,34.34,34.36,34.07,34.09,230444.0,24.4739,24.4882,24.2815,24.2957,230444.0
2016-04-21 14:20:00,34.09,34.11,33.97,33.98,287061.0,24.2957,24.31,24.2102,24.2173,287061.0
2016-04-21 14:25:00,33.97,34.03,33.83,33.86,211638.0,24.2102,24.253,24.1104,24.1318,211638.0
2016-04-21 14:30:00,33.86,33.95,33.81,33.92,161550.0,24.1318,24.196,24.0962,24.1746,161550.0
2016-04-21 14:35:00,33.91,33.94,33.82,33.87,182570.0,24.1675,24.1888,24.1033,24.1389,182570.0
2016-04-21 14:40:00,33.87,33.97,33.85,33.9,325099.0,24.1389,24.2102,24.1247,24.1603,325099.0
2016-04-21 14:45:00,33.89,34.1,33.87,34.1,210420.0,24.1532,24.3029,24.1389,24.3029,210420.0
2016-04-21 14:50:00,34.09,34.16,34.06,34.08,118117.0,24.2957,24.3456,24.2744,24.2886,118117.0
2016-04-21 14:55:00,34.09,34.22,34.0,34.18,174972.0,24.2957,24.3884,24.2316,24.3599,174972.0
2016-04-21 15:00:00,34.18,34.32,34.12,34.18,193442.0,24.3599,24.4597,24.3171,24.3599,193442.0
2016-04-21 15:05:00,34.18,34.2,34.15,34.18,81570.0,24.3599,24.3741,24.3385,24.3599,81570.0
2016-04-21 15:10:00,34.17,34.22,34.15,34.16,127232.0,24.3528,24.3884,24.3385,24.3456,127232.0
2016-04-21 15:15:00,34.16,34.19,34.02,34.04,201011.0,24.3456,24.367,24.2459,24.2601,201011.0
2016-04-21 15:20:00,34.03,34.07,34.01,34.04,74800.0,24.253,24.2815,24.2387,24.2601,74800.0
2016-04-21 15:25:00,34.03,34.04,33.93,33.97,110658.0,24.253,24.2601,24.1817,24.2102,110658.0
2016-04-21 15:30:00,33.96,34.03,33.95,34.03,128161.0,24.2031,24.253,24.196,24.253,128161.0
2016-04-21 15:35:00,34.02,34.05,33.96,34.01,144807.0,24.2459,24.2672,24.2031,24.2387,144807.0
2016-04-21 15:40:00,34.01,34.04,33.93,33.93,293373.0,24.2387,24.2601,24.1817,24.1817,293373.0
2016-04-21 15:45:00,33.94,34.03,33.94,33.97,349465.0,24.1888,24.253,24.1888,24.2102,349465.0
2016-04-21 15:50:00,33.98,34.02,33.94,33.95,232595.0,24.2173,24.2459,24.1888,24.196,232595.0
2016-04-21 15:55:00,33.96,33.97,33.91,33.94,512286.0,24.2031,24.2102,24.1675,24.1888,512286.0
2016-04-22 09:30:00,34.27,34.65,34.26,34.47,276834.0,24.424,24.6948,24.4169,24.5666,276834.0
2016-04-22 09:35:00,34.48,34.6,34.32,34.57,127918.0,24.5737,24.6592,24.4597,24.6378,127918.0
2016-04-22 09:40:00,34.59,34.84,34.51,34.8,154640.0,24.6521,24.8303,24.5951,24.8018,154640.0
2016-04-22 09:45:00,34.8,35.2,34.78,35.18,188101.0,24.8018,25.0868,24.7875,25.0726,188101.0
2016-04-22 09:50:00,35.16,35.24,34.95,34.98,147906.0,25.0583,25.1153,24.9087,24.93,147906.0
2016-04-22 09:55:00,34.97,35.17,34.96,35.14,150018.0,24.9229,25.0654,24.9158,25.0441,150018.0
2016-04-22 10:00:00,35.13,35.16,34.9,34.95,166676.0,25.0369,25.0583,24.873,24.9087,166676.0
2016-04-22 10:05:00,34.95,35.13,34.95,35.09,188010.0,24.9087,25.0369,24.9087,25.0084,188010.0
2016-04-22 10:10:00,35.08,35.33,35.06,35.28,304661.0,25.0013,25.1795,24.9871,25.1438,304661.0
2016-04-22 10:15:00,35.28,35.29,35.11,35.25,351849.0,25.1438,25.151,25.0227,25.1225,351849.0
2016-04-22 10:20:00,35.25,35.46,35.23,35.27,196968.0,25.1225,25.2721,25.1082,25.1367,196968.0
2016-04-22 10:25:00,35.26,35.36,35.17,35.26,281020.0,25.1296,25.2009,25.0654,25.1296,281020.0
2016-04-22 10:30:00,35.25,35.48,35.25,35.48,198733.0,25.1225,25.2864,25.1225,25.2864,198733.0
2016-04-22 10:35:00,35.48,35.54,35.27,35.27,259633.0,25.2864,25.3291,25.1367,25.1367,259633.0
2016-04-22 10:40:00,35.27,35.34,35.09,35.27,226438.0,25.1367,25.1866,25.0084,25.1367,226438.0
2016-04-22 10:45:00,35.27,35.42,35.23,35.3,144911.0,25.1367,25.2436,25.1082,25.1581,144911.0
2016-04-22 10:50:00,35.31,35.49,35.24,35.42,147349.0,25.1652,25.2935,25.1153,25.2436,147349.0
2016-04-22 10:55:00,35.42,35.52,35.07,35.12,233368.0,25.2436,25.3149,24.9942,25.0298,233368.0
2016-04-22 11:00:00,35.13,35.27,35.11,35.12,163834.0,25.0369,25.1367,25.0227,25.0298,163834.0
2016-04-22 11:05:00,35.1,35.27,34.94,34.96,135918.0,25.0156,25.1367,24.9015,24.9158,135918.0
2016-04-22 11:10:00,34.96,35.13,34.87,34.95,141230.0,24.9158,25.0369,24.8516,24.9087,141230.0
2016-04-22 11:15:00,34.95,35.0,34.83,34.89,160977.0,24.9087,24.9443,24.8231,24.8659,160977.0
2016-04-22 11:20:00,34.89,34.94,34.73,34.81,126088.0,24.8659,24.9015,24.7519,24.8089,126088.0
2016-04-22 11:25:00,34.8,34.97,34.8,34.95,98991.0,24.8018,24.9229,24.8018,24.9087,98991.0
2016-04-22 11:30:00,34.96,35.05,34.85,34.91,129243.0,24.9158,24.9799,24.8374,24.8801,129243.0
2016-04-22 11:35:00,34.91,34.97,34.76,34.82,113779.0,24.8801,24.9229,24.7732,24.816,113779.0
2016-04-22 11:40:00,34.82,34.89,34.79,34.85,97157.0,24.816,24.8659,24.7946,24.8374,97157.0
2016-04-22 11:45:00,34.83,34.96,34.74,34.95,113163.0,24.8231,24.9158,24.759,24.9087,113163.0
2016-04-22 11:50:00,34.95,35.09,34.94,35.04,68896.0,24.9087,25.0084,24.9015,24.9728,68896.0
2016-04-22 11:55:00,35.04,35.04,34.84,34.98,129698.0,24.9728,24.9728,24.8303,24.93,129698.0
2016-04-22 12:00:00,34.97,35.0,34.85,34.92,45087.0,24.9229,24.9443,24.8374,24.8873,45087.0
2016-04-22 12:05:00,34.92,35.03,34.89,35.02,111416.0,24.8873,24.9657,24.8659,24.9585,111416.0
2016-04-22 12:10:00,35.02,35.04,34.92,34.99,136236.0,24.9585,24.9728,24.8873,24.9372,136236.0
2016-04-22 12:15:00,35.0,35.09,34.95,35.02,98144.0,24.9443,25.0084,24.9087,24.9585,98144.0
2016-04-22 12:20:00,35.02,35.02,34.89,35.0,63723.0,24.9585,24.9585,24.8659,24.9443,63723.0
2016-04-22 12:25:00,35.0,35.06,34.87,34.88,86641.0,24.9443,24.9871,24.8516,24.8588,86641.0
2016-04-22 12:30:00,34.88,35.05,34.85,35.0,80390.0,24.8588,24.9799,24.8374,24.9443,80390.0
2016-04-22 12:35:00,34.99,35.13,34.97,35.11,116296.0,24.9372,25.0369,24.9229,25.0227,116296.0
2016-04-22 12:40:00,35.11,35.12,35.0,35.09,93726.0,25.0227,25.0298,24.9443,25.0084,93726.0
2016-04-22 12:45:00,35.09,35.12,35.03,35.07,50676.0,25.0084,25.0298,24.9657,24.9942,50676.0
2016-04-22 12:50:00,35.07,35.07,34.91,34.92,71825.0,24.9942,24.9942,24.8801,24.8873,71825.0
2016-04-22 12:55:00,34.92,35.01,34.87,34.89,76524.0,24.8873,24.9514,24.8516,24.8659,76524.0
2016-04-22 13:00:00,34.89,34.96,34.88,34.95,51344.0,24.8659,24.9158,24.8588,24.9087,51344.0
2016-04-22 13:05:00,34.96,34.98,34.91,34.93,68400.0,24.9158,24.93,24.8801,24.8944,68400.0
2016-04-22 13:10:00,34.93,34.95,34.83,34.84,48613.0,24.8944,24.9087,24.8231,24.8303,48613.0
2016-04-22 13:15:00,34.84,34.84,34.69,34.77,103991.0,24.8303,24.8303,24.7234,24.7804,103991.0
2016-04-22 13:20:00,34.77,34.77,34.65,34.73,63486.0,24.7804,24.7804,24.6948,24.7519,63486.0
2016-04-22 13:25:00,34.73,34.8,34.69,34.78,89964.0,24.7519,24.8018,24.7234,24.7875,89964.0
2016-04-22 13:30:00,34.78,34.92,34.77,34.9,82071.0,24.7875,24.8873,24.7804,24.873,82071.0
2016-04-22 13:35:00,34.89,34.99,34.84,34.97,109186.0,24.8659,24.9372,24.8303,24.9229,109186.0
2016-04-22 13:40:00,34.97,35.1,34.97,35.07,64353.0,24.9229,25.0156,24.9229,24.9942,64353.0
2016-04-22 13:45:00,35.07,35.09,34.99,35.0,108656.0,24.9942,25.0084,24.9372,24.9443,108656.0
2016-04-22 13:50:00,35.0,35.03,34.93,35.0,80048.0,24.9443,24.9657,24.8944,24.9443,80048.0
2016-04-22 13:55:00,35.01,35.07,35.0,35.04,72301.0,24.9514,24.9942,24.9443,24.9728,72301.0
2016-04-22 14:00:00,35.05,35.12,35.02,35.12,75031.0,24.9799,25.0298,24.9585,25.0298,75031.0
2016-04-22 14:05:00,35.12,35.13,35.04,35.05,124861.0,25.0298,25.0369,24.9728,24.9799,124861.0
2016-04-22 14:10:00,35.05,35.11,35.05,35.11,99350.0,24.9799,25.0227,24.9799,25.0227,99350.0
2016-04-22 14:15:00,35.11,35.17,35.08,35.16,98178.0,25.0227,25.0654,25.0013,25.0583,98178.0
2016-04-22 14:20:00,35.16,35.26,35.16,35.17,153904.0,25.0583,25.1296,25.0583,25.0654,153904.0
2016-04-22 14:25:00,35.18,35.19,35.12,35.14,112566.0,25.0726,25.0797,25.0298,25.0441,112566.0
2016-04-22 14:30:00,35.14,35.21,35.12,35.13,101940.0,25.0441,25.094,25.0298,25.0369,101940.0
2016-04-22 14:35:00,35.13,35.21,35.12,35.18,115713.0,25.0369,25.094,25.0298,25.0726,115713.0
2016-04-22 14:40:00,35.17,35.19,35.06,35.06,134754.0,25.0654,25.0797,24.9871,24.9871,134754.0
2016-04-22 14:45:00,35.06,35.12,35.04,35.08,82943.0,24.9871,25.0298,24.9728,25.0013,82943.0
2016-04-22 14:50:00,35.08,35.14,35.08,35.08,66229.0,25.0013,25.0441,25.0013,25.0013,66229.0
2016-04-22 14:55:00,35.08,35.09,35.04,35.07,94934.0,25.0013,25.0084,24.9728,24.9942,94934.0
2016-04-22 15:00:00,35.08,35.1,35.01,35.09,94242.0,25.0013,25.0156,24.9514,25.0084,94242.0
2016-04-22 15:05:00,35.09,35.15,35.09,35.11,103963.0,25.0084,25.0512,25.0084,25.0227,103963.0
2016-04-22 15:10:00,35.1,35.19,35.1,35.11,141235.0,25.0156,25.0797,25.0156,25.0227,141235.0
2016-04-22 15:15:00,35.12,35.13,35.04,35.05,110754.0,25.0298,25.0369,24.9728,24.9799,110754.0
2016-04-22 15:20:00,35.05,35.06,34.99,35.05,89983.0,24.9799,24.9871,24.9372,24.9799,89983.0
2016-04-22 15:25:00,35.06,35.15,35.02,35.15,108620.0,24.9871,25.0512,24.9585,25.0512,108620.0
2016-04-22 15:30:00,35.15,35.17,35.12,35.16,83272.0,25.0512,25.0654,25.0298,25.0583,83272.0
2016-04-22 15:35:00,35.16,35.16,35.11,35.13,118920.0,25.0583,25.0583,25.0227,25.0369,118920.0
2016-04-22 15:40:00,35.13,35.17,35.1,35.12,229505.0,25.0369,25.0654,25.0156,25.0298,229505.0
2016-04-22 15:45:00,35.13,35.22,35.12,35.22,138362.0,25.0369,25.1011,25.0298,25.1011,138362.0
2016-04-22 15:50:00,35.21,35.25,35.18,35.23,169215.0,25.094,25.1225,25.0726,25.1082,169215.0
2016-04-22 15:55:00,35.23,35.24,35.17,35.2,482062.0,25.1082,25.1153,25.0654,25.0868,482062.0
2016-04-25 09:30:00,34.96,35.18,34.87,35.03,238589.0,24.9158,25.0726,24.8516,24.9657,238589.0
2016-04-25 09:35:00,35.04,35.05,34.73,34.73,105202.0,24.9728,24.9799,24.7519,24.7519,105202.0
2016-04-25 09:40:00,34.72,34.85,34.53,34.76,211285.0,24.7447,24.8374,24.6093,24.7732,211285.0
2016-04-25 09:45:00,34.78,34.92,34.63,34.69,181760.0,24.7875,24.8873,24.6806,24.7234,181760.0
2016-04-25 09:50:00,34.7,34.76,34.54,34.73,201618.0,24.7305,24.7732,24.6165,24.7519,201618.0
2016-04-25 09:55:00,34.73,34.87,34.58,34.61,126686.0,24.7519,24.8516,24.645,24.6663,126686.0
2016-04-25 10:00:00,34.6,34.88,34.52,34.77,114625.0,24.6592,24.8588,24.6022,24.7804,114625.0
2016-04-25 10:05:00,34.76,34.77,34.35,34.45,143596.0,24.7732,24.7804,24.481,24.5523,143596.0
2016-04-25 10:10:00,34.44,34.52,34.25,34.28,128644.0,24.5452,24.6022,24.4098,24.4312,128644.0
2016-04-25 10:15:00,34.29,34.38,34.16,34.24,152332.0,24.4383,24.5024,24.3456,24.4026,152332.0
2016-04-25 10:20:00,34.24,34.49,34.2,34.42,127097.0,24.4026,24.5808,24.3741,24.5309,127097.0
2016-04-25 10:25:00,34.43,34.43,34.03,34.08,212208.0,24.5381,24.5381,24.253,24.2886,212208.0
2016-04-25 10:30:00,34.06,34.28,34.02,34.27,121690.0,24.2744,24.4312,24.2459,24.424,121690.0
2016-04-25 10:35:00,34.25,34.25,34.01,34.13,247570.0,24.4098,24.4098,24.2387,24.3242,247570.0
2016-04-25 10:40:00,34.13,34.16,33.94,34.15,131715.0,24.3242,24.3456,24.1888,24.3385,131715.0
2016-04-25 10:45:00,34.15,34.23,33.89,33.95,147476.0,24.3385,24.3955,24.1532,24.196,147476.0
2016-04-25 10:50:00,33.95,34.1,33.87,34.0,141606.0,24.196,24.3029,24.1389,24.2316,141606.0
2016-04-25 10:55:00,34.02,34.13,33.87,34.13,201256.0,24.2459,24.3242,24.1389,24.3242,201256.0
2016-04-25 11:00:00,34.13,34.33,34.08,34.26,213249.0,24.3242,24.4668,24.2886,24.4169,213249.0
2016-04-25 11:05:00,34.26,34.33,34.08,34.13,110911.0,24.4169,24.4668,24.2886,24.3242,110911.0
2016-04-25 11:10:00,34.12,34.31,34.01,34.31,112914.0,24.3171,24.4525,24.2387,24.4525,112914.0
2016-04-25 11:15:00,34.3,34.33,34.2,34.24,103437.0,24.4454,24.4668,24.3741,24.4026,103437.0
2016-04-25 11:20:00,34.24,34.4,34.24,34.36,84487.0,24.4026,24.5167,24.4026,24.4882,84487.0
2016-04-25 11:25:00,34.35,34.47,34.22,34.47,127145.0,24.481,24.5666,24.3884,24.5666,127145.0
2016-04-25 11:30:00,34.47,34.56,34.32,34.56,132517.0,24.5666,24.6307,24.4597,24.6307,132517.0
2016-04-25 11:35:00,34.56,34.57,34.39,34.42,113136.0,24.6307,24.6378,24.5095,24.5309,113136.0
2016-04-25 11:40:00,34.42,34.5,34.34,34.34,83658.0,24.5309,24.5879,24.4739,24.4739,83658.0
2016-04-25 11:45:00,34.34,34.37,34.22,34.25,83182.0,24.4739,24.4953,24.3884,24.4098,83182.0
2016-04-25 11:50:00,34.25,34.34,34.09,34.09,98125.0,24.4098,24.4739,24.2957,24.2957,98125.0
2016-04-25 11:55:00,34.08,34.18,34.03,34.17,101175.0,24.2886,24.3599,24.253,24.3528,101175.0
2016-04-25 12:00:00,34.16,34.29,34.09,34.12,86482.0,24.3456,24.4383,24.2957,24.3171,86482.0
2016-04-25 12:05:00,34.12,34.15,34.03,34.03,100578.0,24.3171,24.3385,24.253,24.253,100578.0
2016-04-25 12:10:00,34.04,34.18,33.97,34.16,82700.0,24.2601,24.3599,24.2102,24.3456,82700.0
2016-04-25 12:15:00,34.15,34.2,34.03,34.17,54431.0,24.3385,24.3741,24.253,24.3528,54431.0
2016-04-25 12:20:00,34.17,34.21,34.06,34.16,47940.0,24.3528,24.3813,24.2744,24.3456,47940.0
2016-04-25 12:25:00,34.16,34.27,34.16,34.25,56266.0,24.3456,24.424,24.3456,24.4098,56266.0
2016-04-25 12:30:00,34.26,34.3,34.15,34.27,57405.0,24.4169,24.4454,24.3385,24.424,57405.0
2016-04-25 12:35:00,34.27,34.29,34.15,34.21,60335.0,24.424,24.4383,24.3385,24.3813,60335.0
2016-04-25 12:40:00,34.2,34.25,34.15,34.2,43113.0,24.3741,24.4098,24.3385,24.3741,43113.0
2016-04-25 12:45:00,34.2,34.35,34.2,34.31,68028.0,24.3741,24.481,24.3741,24.4525,68028.0
2016-04-25 12:50:00,34.32,34.47,34.31,34.47,69531.0,24.4597,24.5666,24.4525,24.5666,69531.0
2016-04-25 12:55:00,34.47,34.47,34.34,34.42,58784.0,24.5666,24.5666,24.4739,24.5309,58784.0
2016-04-25 13:00:00,34.45,34.46,34.26,34.29,85392.0,24.5523,24.5594,24.4169,24.4383,85392.0
2016-04-25 13:05:00,34.29,34.29,34.13,34.13,126718.0,24.4383,24.4383,24.3242,24.3242,126718.0
2016-04-25 13:10:00,34.12,34.21,34.1,34.17,80135.0,24.3171,24.3813,24.3029,24.3528,80135.0
2016-04-25 13:15:00,34.18,34.24,34.09,34.16,86807.0,24.3599,24.4026,24.2957,24.3456,86807.0
2016-04-25 13:20:00,34.17,34.19,34.03,34.03,89734.0,24.3528,24.367,24.253,24.253,89734.0
2016-04-25 13:25:00,34.03,34.07,33.97,34.0,129655.0,24.253,24.2815,24.2102,24.2316,129655.0
2016-04-25 13:30:00,33.98,34.14,33.98,34.06,35491.0,24.2173,24.3314,24.2173,24.2744,35491.0
2016-04-25 13:35:00,34.04,34.09,33.95,34.02,67934.0,24.2601,24.2957,24.196,24.2459,67934.0
2016-04-25 13:40:00,34.02,34.03,33.88,33.91,76652.0,24.2459,24.253,24.1461,24.1675,76652.0
2016-04-25 13:45:00,33.91,33.93,33.8,33.8,104125.0,24.1675,24.1817,24.0891,24.0891,104125.0
2016-04-25 13:50:00,33.81,33.81,33.7,33.72,218712.0,24.0962,24.0962,24.0178,24.032,218712.0
2016-04-25 13:55:00,33.73,33.74,33.63,33.67,177349.0,24.0392,24.0463,23.9679,23.9964,177349.0
2016-04-25 14:00:00,33.68,33.85,33.67,33.8,191291.0,24.0035,24.1247,23.9964,24.0891,191291.0
2016-04-25 14:05:00,33.8,33.92,33.72,33.82,163629.0,24.0891,24.1746,24.032,24.1033,163629.0
2016-04-25 14:10:00,33.82,33.86,33.71,33.85,72164.0,24.1033,24.1318,24.0249,24.1247,72164.0
2016-04-25 14:15:00,33.85,33.87,33.77,33.78,125373.0,24.1247,24.1389,24.0677,24.0748,125373.0
2016-04-25 14:20:00,33.77,33.81,33.65,33.76,166061.0,24.0677,24.0962,23.9822,24.0606,166061.0
2016-04-25 14:25:00,33.75,33.77,33.7,33.73,175365.0,24.0534,24.0677,24.0178,24.0392,175365.0
2016-04-25 14:30:00,33.73,33.87,33.72,33.85,85675.0,24.0392,24.1389,24.032,24.1247,85675.0
2016-04-25 14:35:00,33.86,33.91,33.76,33.78,71569.0,24.1318,24.1675,24.0606,24.0748,71569.0
2016-04-25 14:40:00,33.78,33.79,33.64,33.74,90821.0,24.0748,24.0819,23.975,24.0463,90821.0
2016-04-25 14:45:00,33.75,33.75,33.61,33.7,67804.0,24.0534,24.0534,23.9536,24.0178,67804.0
2016-04-25 14:50:00,33.69,33.73,33.58,33.59,93566.0,24.0107,24.0392,23.9323,23.9394,93566.0
2016-04-25 14:55:00,33.58,33.67,33.56,33.57,106915.0,23.9323,23.9964,23.918,23.9251,106915.0
2016-04-25 15:00:00,33.57,33.68,33.57,33.64,99860.0,23.9251,24.0035,23.9251,23.975,99860.0
2016-04-25 15:05:00,33.65,33.72,33.61,33.69,67107.0,23.9822,24.032,23.9536,24.0107,67107.0
2016-04-25 15:10:00,33.68,33.81,33.67,33.8,106964.0,24.0035,24.0962,23.9964,24.0891,106964.0
2016-04-25 15:15:00,33.8,33.82,33.65,33.74,180084.0,24.0891,24.1033,23.9822,24.0463,180084.0
2016-04-25 15:20:00,33.74,33.85,33.72,33.83,89197.0,24.0463,24.1247,24.032,24.1104,89197.0
2016-04-25 15:25:00,33.83,33.85,33.74,33.83,110079.0,24.1104,24.1247,24.0463,24.1104,110079.0
2016-04-25 15:30:00,33.83,33.91,33.81,33.9,87224.0,24.1104,24.1675,24.0962,24.1603,87224.0
2016-04-25 15:35:00,33.89,33.98,33.87,33.94,146981.0,24.1532,24.2173,24.1389,24.1888,146981.0
2016-04-25 15:40:00,33.94,33.99,33.89,33.97,310041.0,24.1888,24.2245,24.1532,24.2102,310041.0
2016-04-25 15:45:00,33.97,34.03,33.96,33.99,163686.0,24.2102,24.253,24.2031,24.2245,163686.0
2016-04-25 15:50:00,33.99,34.01,33.87,33.87,236648.0,24.2245,24.2387,24.1389,24.1389,236648.0
2016-04-25 15:55:00,33.88,33.99,33.85,33.97,484180.0,24.1461,24.2245,24.1247,24.2102,484180.0
2016-04-26 09:30:00,34.35,34.55,34.21,34.29,198812.0,24.481,24.6236,24.3813,24.4383,198812.0
2016-04-26 09:35:00,34.28,34.39,34.0,34.08,231904.0,24.4312,24.5095,24.2316,24.2886,231904.0
2016-04-26 09:40:00,34.12,34.23,33.91,34.18,194911.0,24.3171,24.3955,24.1675,24.3599,194911.0
2016-04-26 09:45:00,34.18,34.34,33.99,34.31,160449.0,24.3599,24.4739,24.2245,24.4525,160449.0
2016-04-26 09:50:00,34.31,34.31,34.03,34.14,142667.0,24.4525,24.4525,24.253,24.3314,142667.0
2016-04-26 09:55:00,34.12,34.42,34.07,34.32,157884.0,24.3171,24.5309,24.2815,24.4597,157884.0
2016-04-26 10:00:00,34.31,34.67,34.26,34.67,360029.0,24.4525,24.7091,24.4169,24.7091,360029.0
2016-04-26 10:05:00,34.67,34.75,34.6,34.63,276949.0,24.7091,24.7661,24.6592,24.6806,276949.0
2016-04-26 10:10:00,34.64,34.72,34.37,34.43,190272.0,24.6877,24.7447,24.4953,24.5381,190272.0
2016-04-26 10:15:00,34.43,34.61,34.41,34.41,81508.0,24.5381,24.6663,24.5238,24.5238,81508.0
2016-04-26 10:20:00,34.41,34.5,34.38,34.39,114299.0,24.5238,24.5879,24.5024,24.5095,114299.0
2016-04-26 10:25:00,34.39,34.44,34.29,34.34,90226.0,24.5095,24.5452,24.4383,24.4739,90226.0
2016-04-26 10:30:00,34.34,34.47,34.23,34.47,135768.0,24.4739,24.5666,24.3955,24.5666,135768.0
2016-04-26 10:35:00,34.47,34.6,34.43,34.5,82655.0,24.5666,24.6592,24.5381,24.5879,82655.0
2016-04-26 10:40:00,34.49,34.5,34.34,34.37,97101.0,24.5808,24.5879,24.4739,24.4953,97101.0
2016-04-26 10:45:00,34.37,34.48,34.35,34.43,113048.0,24.4953,24.5737,24.481,24.5381,113048.0
2016-04-26 10:50:00,34.43,34.48,34.39,34.41,137532.0,24.5381,24.5737,24.5095,24.5238,137532.0
2016-04-26 10:55:00,34.4,34.52,34.37,34.42,102267.0,24.5167,24.6022,24.4953,24.5309,102267.0
2016-04-26 11:00:00,34.43,34.51,34.4,34.49,133843.0,24.5381,24.5951,24.5167,24.5808,133843.0
2016-04-26 11:05:00,34.5,34.51,34.42,34.48,122759.0,24.5879,24.5951,24.5309,24.5737,122759.0
2016-04-26 11:10:00,34.48,34.52,34.45,34.5,124045.0,24.5737,24.6022,24.5523,24.5879,124045.0
2016-04-26 11:15:00,34.51,34.54,34.47,34.48,120397.0,24.5951,24.6165,24.5666,24.5737,120397.0
2016-04-26 11:20:00,34.49,34.68,34.48,34.66,103967.0,24.5808,24.7162,24.5737,24.702,103967.0
2016-04-26 11:25:00,34.67,34.68,34.57,34.65,90052.0,24.7091,24.7162,24.6378,24.6948,90052.0
2016-04-26 11:30:00,34.66,34.77,34.63,34.73,164463.0,24.702,24.7804,24.6806,24.7519,164463.0
2016-04-26 11:35:00,34.73,34.85,34.67,34.73,151062.0,24.7519,24.8374,24.7091,24.7519,151062.0
2016-04-26 11:40:00,34.74,34.91,34.71,34.89,105255.0,24.759,24.8801,24.7376,24.8659,105255.0
2016-04-26 11:45:00,34.89,34.92,34.75,34.92,131546.0,24.8659,24.8873,24.7661,24.8873,131546.0
2016-04-26 11:50:00,34.93,34.98,34.86,34.9,140260.0,24.8944,24.93,24.8445,24.873,140260.0
2016-04-26 11:55:00,34.9,34.99,34.88,34.94,99366.0,24.873,24.9372,24.8588,24.9015,99366.0
2016-04-26 12:00:00,34.95,34.99,34.86,34.87,126778.0,24.9087,24.9372,24.8445,24.8516,126778.0
2016-04-26 12:05:00,34.87,34.88,34.75,34.82,141211.0,24.8516,24.8588,24.7661,24.816,141211.0
2016-04-26 12:10:00,34.82,34.83,34.68,34.75,95975.0,24.816,24.8231,24.7162,24.7661,95975.0
2016-04-26 12:15:00,34.75,34.81,34.66,34.78,192809.0,24.7661,24.8089,24.702,24.7875,192809.0
2016-04-26 12:20:00,34.78,34.78,34.66,34.69,111275.0,24.7875,24.7875,24.702,24.7234,111275.0
2016-04-26 12:25:00,34.7,34.73,34.67,34.72,164574.0,24.7305,24.7519,24.7091,24.7447,164574.0
2016-04-26 12:30:00,34.72,34.76,34.69,34.69,102012.0,24.7447,24.7732,24.7234,24.7234,102012.0
2016-04-26 12:35:00,34.7,34.81,34.59,34.59,73250.0,24.7305,24.8089,24.6521,24.6521,73250.0
2016-04-26 12:40:00,34.59,34.68,34.56,34.67,109903.0,24.6521,24.7162,24.6307,24.7091,109903.0
2016-04-26 12:45:00,34.67,34.77,34.65,34.76,119053.0,24.7091,24.7804,24.6948,24.7732,119053.0
2016-04-26 12:50:00,34.75,34.81,34.72,34.74,42885.0,24.7661,24.8089,24.7447,24.759,42885.0
2016-04-26 12:55:00,34.73,34.76,34.59,34.76,84212.0,24.7519,24.7732,24.6521,24.7732,84212.0
2016-04-26 13:00:00,34.77,34.79,34.64,34.72,51248.0,24.7804,24.7946,24.6877,24.7447,51248.0
2016-04-26 13:05:00,34.71,34.8,34.69,34.73,42275.0,24.7376,24.8018,24.7234,24.7519,42275.0
2016-04-26 13:10:00,34.72,34.73,34.63,34.67,54670.0,24.7447,24.7519,24.6806,24.7091,54670.0
2016-04-26 13:15:00,34.67,34.79,34.63,34.78,52843.0,24.7091,24.7946,24.6806,24.7875,52843.0
2016-04-26 13:20:00,34.77,34.84,34.71,34.83,59050.0,24.7804,24.8303,24.7376,24.8231,59050.0
2016-04-26 13:25:00,34.83,34.83,34.67,34.75,142270.0,24.8231,24.8231,24.7091,24.7661,142270.0
2016-04-26 13:30:00,34.75,34.83,34.74,34.81,43809.0,24.7661,24.8231,24.759,24.8089,43809.0
2016-04-26 13:35:00,34.8,34.84,34.8,34.83,62691.0,24.8018,24.8303,24.8018,24.8231,62691.0
2016-04-26 13:40:00,34.84,34.84,34.72,34.73,82013.0,24.8303,24.8303,24.7447,24.7519,82013.0
2016-04-26 13:45:00,34.72,34.8,34.7,34.8,51100.0,24.7447,24.8018,24.7305,24.8018,51100.0
2016-04-26 13:50:00,34.8,34.8,34.75,34.77,37318.0,24.8018,24.8018,24.7661,24.7804,37318.0
2016-04-26 13:55:00,34.77,34.8,34.72,34.75,88988.0,24.7804,24.8018,24.7447,24.7661,88988.0
2016-04-26 14:00:00,34.75,34.8,34.7,34.77,70198.0,24.7661,24.8018,24.7305,24.7804,70198.0
2016-04-26 14:05:00,34.76,34.85,34.76,34.81,172586.0,24.7732,24.8374,24.7732,24.8089,172586.0
2016-04-26 14:10:00,34.82,34.82,34.73,34.76,104434.0,24.816,24.816,24.7519,24.7732,104434.0
2016-04-26 14:15:00,34.77,34.82,34.74,34.8,98601.0,24.7804,24.816,24.759,24.8018,98601.0
2016-04-26 14:20:00,34.8,34.81,34.68,34.75,88592.0,24.8018,24.8089,24.7162,24.7661,88592.0
2016-04-26 14:25:00,34.75,34.79,34.58,34.6,136254.0,24.7661,24.7946,24.645,24.6592,136254.0
2016-04-26 14:30:00,34.6,34.73,34.6,34.73,302876.0,24.6592,24.7519,24.6592,24.7519,302876.0
2016-04-26 14:35:00,34.73,34.76,34.56,34.57,98074.0,24.7519,24.7732,24.6307,24.6378,98074.0
2016-04-26 14:40:00,34.56,34.68,34.55,34.6,74577.0,24.6307,24.7162,24.6236,24.6592,74577.0
2016-04-26 14:45:00,34.6,34.74,34.58,34.72,76986.0,24.6592,24.759,24.645,24.7447,76986.0
2016-04-26 14:50:00,34.72,34.73,34.66,34.7,58596.0,24.7447,24.7519,24.702,24.7305,58596.0
2016-04-26 14:55:00,34.71,34.78,34.71,34.78,73338.0,24.7376,24.7875,24.7376,24.7875,73338.0
2016-04-26 15:00:00,34.78,34.79,34.69,34.71,67597.0,24.7875,24.7946,24.7234,24.7376,67597.0
2016-04-26 15:05:00,34.71,34.72,34.59,34.6,88614.0,24.7376,24.7447,24.6521,24.6592,88614.0
2016-04-26 15:10:00,34.6,34.66,34.6,34.64,77866.0,24.6592,24.702,24.6592,24.6877,77866.0
2016-04-26 15:15:00,34.65,34.65,34.57,34.58,149243.0,24.6948,24.6948,24.6378,24.645,149243.0
2016-04-26 15:20:00,34.58,34.69,34.57,34.66,90406.0,24.645,24.7234,24.6378,24.702,90406.0
2016-04-26 15:25:00,34.67,34.68,34.57,34.58,111518.0,24.7091,24.7162,24.6378,24.645,111518.0
2016-04-26 15:30:00,34.58,34.65,34.57,34.62,175737.0,24.645,24.6948,24.6378,24.6735,175737.0
2016-04-26 15:35:00,34.62,34.63,34.58,34.61,172486.0,24.6735,24.6806,24.645,24.6663,172486.0
2016-04-26 15:40:00,34.61,34.61,34.55,34.58,245203.0,24.6663,24.6663,24.6236,24.645,245203.0
2016-04-26 15:45:00,34.57,34.58,34.54,34.54,213187.0,24.6378,24.645,24.6165,24.6165,213187.0
2016-04-26 15:50:00,34.54,34.62,34.54,34.58,228054.0,24.6165,24.6735,24.6165,24.645,228054.0
2016-04-26 15:55:00,34.59,34.64,34.55,34.61,365390.0,24.6521,24.6877,24.6236,24.6663,365390.0
2016-04-27 09:30:00,34.9,35.38,34.9,35.26,386426.0,24.873,25.2151,24.873,25.1296,386426.0
2016-04-27 09:35:00,35.25,35.41,35.2,35.39,169297.0,25.1225,25.2365,25.0868,25.2222,169297.0
2016-04-27 09:40:00,35.41,35.44,35.23,35.37,153124.0,25.2365,25.2579,25.1082,25.208,153124.0
2016-04-27 09:45:00,35.36,35.46,35.15,35.44,183141.0,25.2009,25.2721,25.0512,25.2579,183141.0
2016-04-27 09:50:00,35.47,35.78,35.47,35.69,225962.0,25.2793,25.5002,25.2793,25.436,225962.0
2016-04-27 09:55:00,35.72,35.99,35.72,35.92,228377.0,25.4574,25.6499,25.4574,25.6,228377.0
2016-04-27 10:00:00,35.91,36.36,35.86,36.3,366857.0,25.5928,25.9136,25.5572,25.8708,366857.0
2016-04-27 10:05:00,36.31,36.51,36.27,36.36,364310.0,25.8779,26.0205,25.8494,25.9136,364310.0
2016-04-27 10:10:00,36.35,36.53,36.3,36.45,359727.0,25.9064,26.0347,25.8708,25.9777,359727.0
2016-04-27 10:15:00,36.46,36.51,36.35,36.44,251171.0,25.9848,26.0205,25.9064,25.9706,251171.0
2016-04-27 10:20:00,36.44,36.55,36.37,36.5,159445.0,25.9706,26.049,25.9207,26.0133,159445.0
2016-04-27 10:25:00,36.49,36.53,36.29,36.38,202135.0,26.0062,26.0347,25.8637,25.9278,202135.0
2016-04-27 10:30:00,36.36,36.42,36.07,36.26,519427.0,25.9136,25.9563,25.7069,25.8423,519427.0
2016-04-27 10:35:00,36.25,36.25,35.93,35.95,323667.0,25.8352,25.8352,25.6071,25.6213,323667.0
2016-04-27 10:40:00,35.93,36.08,35.86,36.06,171043.0,25.6071,25.714,25.5572,25.6997,171043.0
2016-04-27 10:45:00,36.06,36.24,36.0,36.01,125038.0,25.6997,25.828,25.657,25.6641,125038.0
2016-04-27 10:50:00,36.01,36.08,35.69,35.76,317608.0,25.6641,25.714,25.436,25.4859,317608.0
2016-04-27 10:55:00,35.76,35.86,35.58,35.79,322543.0,25.4859,25.5572,25.3577,25.5073,322543.0
2016-04-27 11:00:00,35.79,35.94,35.65,35.91,258971.0,25.5073,25.6142,25.4075,25.5928,258971.0
2016-04-27 11:05:00,35.9,36.14,35.83,36.12,130044.0,25.5857,25.7568,25.5358,25.7425,130044.0
2016-04-27 11:10:00,36.12,36.16,35.99,36.14,108903.0,25.7425,25.771,25.6499,25.7568,108903.0
2016-04-27 11:15:00,36.14,36.14,35.91,35.97,158795.0,25.7568,25.7568,25.5928,25.6356,158795.0
2016-04-27 11:20:00,35.97,36.0,35.76,35.88,159195.0,25.6356,25.657,25.4859,25.5715,159195.0
2016-04-27 11:25:00,35.9,36.0,35.83,35.89,93226.0,25.5857,25.657,25.5358,25.5786,93226.0
2016-04-27 11:30:00,35.9,35.96,35.83,35.89,138360.0,25.5857,25.6285,25.5358,25.5786,138360.0
2016-04-27 11:35:00,35.89,35.91,35.62,35.86,204553.0,25.5786,25.5928,25.3862,25.5572,204553.0
2016-04-27 11:40:00,35.85,36.06,35.71,36.01,280884.0,25.5501,25.6997,25.4503,25.6641,280884.0
2016-04-27 11:45:00,36.01,36.05,35.94,35.98,177438.0,25.6641,25.6926,25.6142,25.6427,177438.0
2016-04-27 11:50:00,35.99,36.02,35.81,35.83,109630.0,25.6499,25.6712,25.5216,25.5358,109630.0
2016-04-27 11:55:00,35.82,35.99,35.79,35.98,118614.0,25.5287,25.6499,25.5073,25.6427,118614.0
2016-04-27 12:00:00,35.98,36.01,35.88,35.89,131541.0,25.6427,25.6641,25.5715,25.5786,131541.0
2016-04-27 12:05:00,35.89,35.98,35.83,35.9,63503.0,25.5786,25.6427,25.5358,25.5857,63503.0
2016-04-27 12:10:00,35.9,35.91,35.82,35.86,40637.0,25.5857,25.5928,25.5287,25.5572,40637.0
2016-04-27 12:15:00,35.86,36.11,35.79,36.1,158761.0,25.5572,25.7354,25.5073,25.7283,158761.0
2016-04-27 12:20:00,36.1,36.27,36.07,36.15,186562.0,25.7283,25.8494,25.7069,25.7639,186562.0
2016-04-27 12:25:00,36.15,36.18,36.06,36.14,55516.0,25.7639,25.7853,25.6997,25.7568,55516.0
2016-04-27 12:30:00,36.14,36.24,36.09,36.23,127465.0,25.7568,25.828,25.7211,25.8209,127465.0
2016-04-27 12:35:00,36.23,36.35,36.2,36.26,192942.0,25.8209,25.9064,25.7995,25.8423,192942.0
2016-04-27 12:40:00,36.25,36.26,36.2,36.2,92072.0,25.8352,25.8423,25.7995,25.7995,92072.0
2016-04-27 12:45:00,36.2,36.26,36.17,36.2,131797.0,25.7995,25.8423,25.7781,25.7995,131797.0
2016-04-27 12:50:00,36.19,36.29,36.18,36.26,189612.0,25.7924,25.8637,25.7853,25.8423,189612.0
2016-04-27 12:55:00,36.25,36.41,36.24,36.3,159894.0,25.8352,25.9492,25.828,25.8708,159894.0
2016-04-27 13:00:00,36.3,36.42,36.25,36.4,161073.0,25.8708,25.9563,25.8352,25.9421,161073.0
2016-04-27 13:05:00,36.41,36.48,36.33,36.36,147607.0,25.9492,25.9991,25.8922,25.9136,147607.0
2016-04-27 13:10:00,36.37,36.4,36.3,36.38,73904.0,25.9207,25.9421,25.8708,25.9278,73904.0
2016-04-27 13:15:00,36.38,36.54,36.37,36.5,116498.0,25.9278,26.0418,25.9207,26.0133,116498.0
2016-04-27 13:20:00,36.5,36.54,36.46,36.53,79609.0,26.0133,26.0418,25.9848,26.0347,79609.0
2016-04-27 13:25:00,36.53,36.56,36.42,36.46,62786.0,26.0347,26.0561,25.9563,25.9848,62786.0
2016-04-27 13:30:00,36.46,36.46,36.38,36.4,61291.0,25.9848,25.9848,25.9278,25.9421,61291.0
2016-04-27 13:35:00,36.4,36.43,36.31,36.35,83183.0,25.9421,25.9634,25.8779,25.9064,83183.0
2016-04-27 13:40:00,36.35,36.41,36.3,36.4,50346.0,25.9064,25.9492,25.8708,25.9421,50346.0
2016-04-27 13:45:00,36.4,36.45,36.35,36.38,62926.0,25.9421,25.9777,25.9064,25.9278,62926.0
2016-04-27 13:50:00,36.38,36.44,36.33,36.37,78549.0,25.9278,25.9706,25.8922,25.9207,78549.0
2016-04-27 13:55:00,36.37,36.45,36.36,36.4,119842.0,25.9207,25.9777,25.9136,25.9421,119842.0
2016-04-27 14:00:00,36.4,36.47,36.3,36.47,178744.0,25.9421,25.992,25.8708,25.992,178744.0
2016-04-27 14:05:00,36.47,36.76,36.47,36.74,180935.0,25.992,26.1986,25.992,26.1844,180935.0
2016-04-27 14:10:00,36.73,36.79,36.62,36.78,153677.0,26.1773,26.22,26.0989,26.2129,153677.0
2016-04-27 14:15:00,36.8,36.97,36.79,36.93,184789.0,26.2271,26.3483,26.22,26.3198,184789.0
2016-04-27 14:20:00,36.94,37.1,36.9,37.08,249293.0,26.3269,26.4409,26.2984,26.4267,249293.0
2016-04-27 14:25:00,37.08,37.18,36.91,36.91,328646.0,26.4267,26.498,26.3055,26.3055,328646.0
2016-04-27 14:30:00,36.91,37.0,36.82,36.86,191534.0,26.3055,26.3697,26.2414,26.2699,191534.0
2016-04-27 14:35:00,36.85,36.93,36.76,36.77,133010.0,26.2628,26.3198,26.1986,26.2058,133010.0
2016-04-27 14:40:00,36.77,36.77,36.64,36.69,207137.0,26.2058,26.2058,26.1131,26.1487,207137.0
2016-04-27 14:45:00,36.68,36.76,36.6,36.75,115061.0,26.1416,26.1986,26.0846,26.1915,115061.0
2016-04-27 14:50:00,36.75,36.77,36.64,36.73,122787.0,26.1915,26.2058,26.1131,26.1773,122787.0
2016-04-27 14:55:00,36.74,36.74,36.64,36.66,95940.0,26.1844,26.1844,26.1131,26.1274,95940.0
2016-04-27 15:00:00,36.66,36.73,36.59,36.69,124824.0,26.1274,26.1773,26.0775,26.1487,124824.0
2016-04-27 15:05:00,36.69,36.73,36.63,36.7,137554.0,26.1487,26.1773,26.106,26.1559,137554.0
2016-04-27 15:10:00,36.69,36.89,36.67,36.81,255549.0,26.1487,26.2913,26.1345,26.2343,255549.0
2016-04-27 15:15:00,36.82,36.89,36.77,36.83,145648.0,26.2414,26.2913,26.2058,26.2485,145648.0
2016-04-27 15:20:00,36.84,36.88,36.8,36.87,142626.0,26.2556,26.2842,26.2271,26.277,142626.0
2016-04-27 15:25:00,36.87,36.93,36.82,36.92,101323.0,26.277,26.3198,26.2414,26.3127,101323.0
2016-04-27 15:30:00,36.92,36.93,36.87,36.89,134603.0,26.3127,26.3198,26.277,26.2913,134603.0
2016-04-27 15:35:00,36.89,36.94,36.85,36.91,148396.0,26.2913,26.3269,26.2628,26.3055,148396.0
2016-04-27 15:40:00,36.91,36.92,36.83,36.84,130197.0,26.3055,26.3127,26.2485,26.2556,130197.0
2016-04-27 15:45:00,36.84,36.93,36.83,36.88,166037.0,26.2556,26.3198,26.2485,26.2842,166037.0
2016-04-27 15:50:00,36.87,36.89,36.82,36.89,164391.0,26.277,26.2913,26.2414,26.2913,164391.0
2016-04-27 15:55:00,36.89,36.97,36.89,36.91,422746.0,26.2913,26.3483,26.2913,26.3055,422746.0
2016-04-28 09:30:00,36.45,36.69,36.05,36.56,319369.0,25.9777,26.1487,25.6926,26.0561,319369.0
2016-04-28 09:35:00,36.59,36.88,36.59,36.8,141478.0,26.0775,26.2842,26.0775,26.2271,141478.0
2016-04-28 09:40:00,36.81,37.31,36.76,37.31,213275.0,26.2343,26.5906,26.1986,26.5906,213275.0
2016-04-28 09:45:00,37.32,37.35,36.81,36.81,273326.0,26.5977,26.6191,26.2343,26.2343,273326.0
2016-04-28 09:50:00,36.83,36.96,36.72,36.92,109829.0,26.2485,26.3412,26.1701,26.3127,109829.0
2016-04-28 09:55:00,36.9,36.92,36.78,36.87,134360.0,26.2984,26.3127,26.2129,26.277,134360.0
2016-04-28 10:00:00,36.83,36.96,36.67,36.9,172734.0,26.2485,26.3412,26.1345,26.2984,172734.0
2016-04-28 10:05:00,36.89,37.05,36.84,36.96,134156.0,26.2913,26.4053,26.2556,26.3412,134156.0
2016-04-28 10:10:00,36.97,37.01,36.58,36.59,162358.0,26.3483,26.3768,26.0703,26.0775,162358.0
2016-04-28 10:15:00,36.58,36.7,36.49,36.69,150179.0,26.0703,26.1559,26.0062,26.1487,150179.0
2016-04-28 10:20:00,36.66,36.67,36.4,36.43,123153.0,26.1274,26.1345,25.9421,25.9634,123153.0
2016-04-28 10:25:00,36.42,36.64,36.37,36.61,102662.0,25.9563,26.1131,25.9207,26.0917,102662.0
2016-04-28 10:30:00,36.62,36.85,36.51,36.68,164087.0,26.0989,26.2628,26.0205,26.1416,164087.0
2016-04-28 10:35:00,36.68,36.69,36.54,36.61,108180.0,26.1416,26.1487,26.0418,26.0917,108180.0
2016-04-28 10:40:00,36.63,36.69,36.43,36.43,110520.0,26.106,26.1487,25.9634,25.9634,110520.0
2016-04-28 10:45:00,36.43,36.74,36.4,36.65,110804.0,25.9634,26.1844,25.9421,26.1202,110804.0
2016-04-28 10:50:00,36.64,36.72,36.59,36.66,94954.0,26.1131,26.1701,26.0775,26.1274,94954.0
2016-04-28 10:55:00,36.67,36.77,36.52,36.53,124098.0,26.1345,26.2058,26.0276,26.0347,124098.0
2016-04-28 11:00:00,36.54,36.79,36.54,36.78,106852.0,26.0418,26.22,26.0418,26.2129,106852.0
2016-04-28 11:05:00,36.76,36.8,36.5,36.66,163709.0,26.1986,26.2271,26.0133,26.1274,163709.0
2016-04-28 11:10:00,36.66,36.71,36.57,36.66,200786.0,26.1274,26.163,26.0632,26.1274,200786.0
2016-04-28 11:15:00,36.66,36.78,36.64,36.72,115292.0,26.1274,26.2129,26.1131,26.1701,115292.0
2016-04-28 11:20:00,36.73,36.79,36.65,36.69,184226.0,26.1773,26.22,26.1202,26.1487,184226.0
2016-04-28 11:25:00,36.69,36.82,36.67,36.8,96497.0,26.1487,26.2414,26.1345,26.2271,96497.0
2016-04-28 11:30:00,36.8,36.89,36.8,36.86,84380.0,26.2271,26.2913,26.2271,26.2699,84380.0
2016-04-28 11:35:00,36.86,37.07,36.84,37.07,101914.0,26.2699,26.4196,26.2556,26.4196,101914.0
2016-04-28 11:40:00,37.06,37.12,36.96,36.96,90078.0,26.4124,26.4552,26.3412,26.3412,90078.0
2016-04-28 11:45:00,36.96,37.04,36.95,36.95,72364.0,26.3412,26.3982,26.334,26.334,72364.0
2016-04-28 11:50:00,36.94,37.04,36.94,37.0,55834.0,26.3269,26.3982,26.3269,26.3697,55834.0
2016-04-28 11:55:00,36.99,37.08,36.98,37.03,66057.0,26.3626,26.4267,26.3554,26.3911,66057.0
2016-04-28 12:00:00,37.04,37.14,37.02,37.07,88609.0,26.3982,26.4695,26.3839,26.4196,88609.0
2016-04-28 12:05:00,37.07,37.15,37.05,37.13,103405.0,26.4196,26.4766,26.4053,26.4623,103405.0
2016-04-28 12:10:00,37.13,37.15,37.04,37.06,98790.0,26.4623,26.4766,26.3982,26.4124,98790.0
2016-04-28 12:15:00,37.06,37.06,36.95,37.04,168045.0,26.4124,26.4124,26.334,26.3982,168045.0
2016-04-28 12:20:00,37.04,37.11,37.01,37.09,88131.0,26.3982,26.4481,26.3768,26.4338,88131.0
2016-04-28 12:25:00,37.09,37.3,37.09,37.29,124243.0,26.4338,26.5835,26.4338,26.5764,124243.0
2016-04-28 12:30:00,37.29,37.33,37.2,37.29,184776.0,26.5764,26.6049,26.5122,26.5764,184776.0
2016-04-28 12:35:00,37.29,37.42,37.29,37.41,154551.0,26.5764,26.669,26.5764,26.6619,154551.0
2016-04-28 12:40:00,37.41,37.49,37.35,37.47,130447.0,26.6619,26.7189,26.6191,26.7046,130447.0
2016-04-28 12:45:00,37.46,37.5,37.38,37.4,88494.0,26.6975,26.726,26.6405,26.6548,88494.0
2016-04-28 12:50:00,37.4,37.53,37.38,37.51,77594.0,26.6548,26.7474,26.6405,26.7332,77594.0
2016-04-28 12:55:00,37.51,37.58,37.47,37.48,94322.0,26.7332,26.783,26.7046,26.7118,94322.0
2016-04-28 13:00:00,37.48,37.53,37.43,37.51,68576.0,26.7118,26.7474,26.6761,26.7332,68576.0
2016-04-28 13:05:00,37.51,37.52,37.41,37.44,71486.0,26.7332,26.7403,26.6619,26.6833,71486.0
2016-04-28 13:10:00,37.43,37.46,37.35,37.39,84513.0,26.6761,26.6975,26.6191,26.6476,84513.0
2016-04-28 13:15:00,37.39,37.4,37.27,37.31,66545.0,26.6476,26.6548,26.5621,26.5906,66545.0
2016-04-28 13:20:00,37.31,37.39,37.29,37.3,47897.0,26.5906,26.6476,26.5764,26.5835,47897.0
2016-04-28 13:25:00,37.3,37.31,37.23,37.3,83550.0,26.5835,26.5906,26.5336,26.5835,83550.0
2016-04-28 13:30:00,37.32,37.36,37.29,37.3,81682.0,26.5977,26.6262,26.5764,26.5835,81682.0
2016-04-28 13:35:00,37.31,37.46,37.3,37.45,99489.0,26.5906,26.6975,26.5835,26.6904,99489.0
2016-04-28 13:40:00,37.45,37.48,37.4,37.44,69728.0,26.6904,26.7118,26.6548,26.6833,69728.0
2016-04-28 13:45:00,37.44,37.59,37.44,37.55,117573.0,26.6833,26.7902,26.6833,26.7617,117573.0
2016-04-28 13:50:00,37.55,37.68,37.55,37.64,145172.0,26.7617,26.8543,26.7617,26.8258,145172.0
2016-04-28 13:55:00,37.64,37.66,37.48,37.5,87716.0,26.8258,26.8401,26.7118,26.726,87716.0
2016-04-28 14:00:00,37.49,37.53,37.47,37.47,91299.0,26.7189,26.7474,26.7046,26.7046,91299.0
2016-04-28 14:05:00,37.46,37.56,37.45,37.53,53866.0,26.6975,26.7688,26.6904,26.7474,53866.0
2016-04-28 14:10:00,37.53,37.58,37.5,37.53,65801.0,26.7474,26.783,26.726,26.7474,65801.0
2016-04-28 14:15:00,37.52,37.52,37.38,37.39,58881.0,26.7403,26.7403,26.6405,26.6476,58881.0
2016-04-28 14:20:00,37.39,37.42,37.31,37.31,86659.0,26.6476,26.669,26.5906,26.5906,86659.0
2016-04-28 14:25:00,37.31,37.37,37.27,37.28,71302.0,26.5906,26.6334,26.5621,26.5692,71302.0
2016-04-28 14:30:00,37.28,37.32,37.25,37.3,53894.0,26.5692,26.5977,26.5479,26.5835,53894.0
2016-04-28 14:35:00,37.31,37.33,37.24,37.29,51811.0,26.5906,26.6049,26.5407,26.5764,51811.0
2016-04-28 14:40:00,37.29,37.32,37.25,37.27,84115.0,26.5764,26.5977,26.5479,26.5621,84115.0
2016-04-28 14:45:00,37.26,37.26,37.16,37.17,100395.0,26.555,26.555,26.4837,26.4908,100395.0
2016-04-28 14:50:00,37.17,37.18,37.01,37.04,99874.0,26.4908,26.498,26.3768,26.3982,99874.0
2016-04-28 14:55:00,37.03,37.04,36.94,36.96,102722.0,26.3911,26.3982,26.3269,26.3412,102722.0
2016-04-28 15:00:00,36.96,37.0,36.85,36.9,96561.0,26.3412,26.3697,26.2628,26.2984,96561.0
2016-04-28 15:05:00,36.91,36.93,36.66,36.66,129138.0,26.3055,26.3198,26.1274,26.1274,129138.0
2016-04-28 15:10:00,36.66,36.7,36.4,36.41,228422.0,26.1274,26.1559,25.9421,25.9492,228422.0
2016-04-28 15:15:00,36.4,36.47,36.27,36.45,299453.0,25.9421,25.992,25.8494,25.9777,299453.0
2016-04-28 15:20:00,36.44,36.47,36.04,36.1,200044.0,25.9706,25.992,25.6855,25.7283,200044.0
2016-04-28 15:25:00,36.09,36.17,35.9,35.93,187537.0,25.7211,25.7781,25.5857,25.6071,187537.0
2016-04-28 15:30:00,35.93,36.07,35.9,35.92,187178.0,25.6071,25.7069,25.5857,25.6,187178.0
2016-04-28 15:35:00,35.93,36.21,35.92,36.17,231461.0,25.6071,25.8067,25.6,25.7781,231461.0
2016-04-28 15:40:00,36.17,36.25,36.11,36.12,200587.0,25.7781,25.8352,25.7354,25.7425,200587.0
2016-04-28 15:45:00,36.12,36.24,36.07,36.12,277742.0,25.7425,25.828,25.7069,25.7425,277742.0
2016-04-28 15:50:00,36.13,36.15,36.04,36.09,705982.0,25.7496,25.7639,25.6855,25.7211,705982.0
2016-04-28 15:55:00,36.09,36.15,36.05,36.11,641127.0,25.7211,25.7639,25.6926,25.7354,641127.0
2016-04-29 09:30:00,36.54,36.88,36.43,36.69,166491.0,26.0418,26.2842,25.9634,26.1487,166491.0
2016-04-29 09:35:00,36.69,36.93,36.62,36.69,246173.0,26.1487,26.3198,26.0989,26.1487,246173.0
2016-04-29 09:40:00,36.67,36.86,36.56,36.77,161529.0,26.1345,26.2699,26.0561,26.2058,161529.0
2016-04-29 09:45:00,36.83,36.95,36.72,36.77,150102.0,26.2485,26.334,26.1701,26.2058,150102.0
2016-04-29 09:50:00,36.77,36.8,36.24,36.25,192302.0,26.2058,26.2271,25.828,25.8352,192302.0
2016-04-29 09:55:00,36.22,36.3,35.64,35.66,236505.0,25.8138,25.8708,25.4004,25.4147,236505.0
2016-04-29 10:00:00,35.66,35.89,35.26,35.71,488350.0,25.4147,25.5786,25.1296,25.4503,488350.0
2016-04-29 10:05:00,35.71,35.85,35.64,35.69,225001.0,25.4503,25.5501,25.4004,25.436,225001.0
2016-04-29 10:10:00,35.69,35.98,35.6,35.67,283149.0,25.436,25.6427,25.3719,25.4218,283149.0
2016-04-29 10:15:00,35.66,35.99,35.61,35.89,173506.0,25.4147,25.6499,25.379,25.5786,173506.0
2016-04-29 10:20:00,35.88,36.1,35.85,36.01,136240.0,25.5715,25.7283,25.5501,25.6641,136240.0
2016-04-29 10:25:00,35.99,36.05,35.85,35.96,187869.0,25.6499,25.6926,25.5501,25.6285,187869.0
2016-04-29 10:30:00,35.96,36.23,35.94,36.19,235364.0,25.6285,25.8209,25.6142,25.7924,235364.0
2016-04-29 10:35:00,36.2,36.25,36.13,36.24,166553.0,25.7995,25.8352,25.7496,25.828,166553.0
2016-04-29 10:40:00,36.24,36.24,35.91,35.95,158154.0,25.828,25.828,25.5928,25.6213,158154.0
2016-04-29 10:45:00,35.96,35.98,35.77,35.84,124697.0,25.6285,25.6427,25.4931,25.543,124697.0
2016-04-29 10:50:00,35.85,35.89,35.68,35.84,152382.0,25.5501,25.5786,25.4289,25.543,152382.0
2016-04-29 10:55:00,35.84,35.88,35.66,35.68,224785.0,25.543,25.5715,25.4147,25.4289,224785.0
2016-04-29 11:00:00,35.66,35.79,35.5,35.58,196691.0,25.4147,25.5073,25.3006,25.3577,196691.0
2016-04-29 11:05:00,35.58,35.62,35.43,35.46,243640.0,25.3577,25.3862,25.2507,25.2721,243640.0
2016-04-29 11:10:00,35.46,35.52,35.31,35.31,250345.0,25.2721,25.3149,25.1652,25.1652,250345.0
2016-04-29 11:15:00,35.33,35.42,35.23,35.23,308566.0,25.1795,25.2436,25.1082,25.1082,308566.0
2016-04-29 11:20:00,35.23,35.3,35.08,35.09,280954.0,25.1082,25.1581,25.0013,25.0084,280954.0
2016-04-29 11:25:00,35.08,35.09,34.76,34.76,340630.0,25.0013,25.0084,24.7732,24.7732,340630.0
2016-04-29 11:30:00,34.76,34.9,34.66,34.7,240985.0,24.7732,24.873,24.702,24.7305,240985.0
2016-04-29 11:35:00,34.7,34.75,34.53,34.65,216317.0,24.7305,24.7661,24.6093,24.6948,216317.0
2016-04-29 11:40:00,34.63,34.75,34.52,34.59,212855.0,24.6806,24.7661,24.6022,24.6521,212855.0
2016-04-29 11:45:00,34.6,34.7,34.47,34.7,394758.0,24.6592,24.7305,24.5666,24.7305,394758.0
2016-04-29 11:50:00,34.7,34.79,34.62,34.7,412268.0,24.7305,24.7946,24.6735,24.7305,412268.0
2016-04-29 11:55:00,34.7,34.76,34.52,34.54,526597.0,24.7305,24.7732,24.6022,24.6165,526597.0
2016-04-29 12:00:00,34.53,34.67,34.47,34.49,200421.0,24.6093,24.7091,24.5666,24.5808,200421.0
2016-04-29 12:05:00,34.49,34.7,34.47,34.69,161161.0,24.5808,24.7305,24.5666,24.7234,161161.0
2016-04-29 12:10:00,34.69,34.69,34.52,34.52,180199.0,24.7234,24.7234,24.6022,24.6022,180199.0
2016-04-29 12:15:00,34.53,34.62,34.39,34.57,176258.0,24.6093,24.6735,24.5095,24.6378,176258.0
2016-04-29 12:20:00,34.57,34.74,34.53,34.73,129097.0,24.6378,24.759,24.6093,24.7519,129097.0
2016-04-29 12:25:00,34.72,34.82,34.72,34.8,250479.0,24.7447,24.816,24.7447,24.8018,250479.0
2016-04-29 12:30:00,34.79,34.94,34.72,34.93,134701.0,24.7946,24.9015,24.7447,24.8944,134701.0
2016-04-29 12:35:00,34.93,35.1,34.89,35.08,128674.0,24.8944,25.0156,24.8659,25.0013,128674.0
2016-04-29 12:40:00,35.08,35.08,34.92,35.0,77832.0,25.0013,25.0013,24.8873,24.9443,77832.0
2016-04-29 12:45:00,35.0,35.0,34.83,34.97,133771.0,24.9443,24.9443,24.8231,24.9229,133771.0
2016-04-29 12:50:00,34.96,35.02,34.88,34.88,114253.0,24.9158,24.9585,24.8588,24.8588,114253.0
2016-04-29 12:55:00,34.88,34.9,34.7,34.77,126550.0,24.8588,24.873,24.7305,24.7804,126550.0
2016-04-29 13:00:00,34.77,34.84,34.71,34.77,88660.0,24.7804,24.8303,24.7376,24.7804,88660.0
2016-04-29 13:05:00,34.76,34.94,34.73,34.93,83159.0,24.7732,24.9015,24.7519,24.8944,83159.0
2016-04-29 13:10:00,34.92,35.03,34.78,35.02,123708.0,24.8873,24.9657,24.7875,24.9585,123708.0
2016-04-29 13:15:00,35.02,35.03,34.85,34.86,127417.0,24.9585,24.9657,24.8374,24.8445,127417.0
2016-04-29 13:20:00,34.85,34.87,34.65,34.8,100482.0,24.8374,24.8516,24.6948,24.8018,100482.0
2016-04-29 13:25:00,34.8,34.8,34.62,34.62,85484.0,24.8018,24.8018,24.6735,24.6735,85484.0
2016-04-29 13:30:00,34.62,34.64,34.53,34.57,116083.0,24.6735,24.6877,24.6093,24.6378,116083.0
2016-04-29 13:35:00,34.56,34.69,34.53,34.64,106171.0,24.6307,24.7234,24.6093,24.6877,106171.0
2016-04-29 13:40:00,34.63,34.67,34.45,34.46,83591.0,24.6806,24.7091,24.5523,24.5594,83591.0
2016-04-29 13:45:00,34.46,34.46,34.16,34.24,229013.0,24.5594,24.5594,24.3456,24.4026,229013.0
2016-04-29 13:50:00,34.23,34.45,34.22,34.41,137035.0,24.3955,24.5523,24.3884,24.5238,137035.0
2016-04-29 13:55:00,34.4,34.4,34.21,34.26,120460.0,24.5167,24.5167,24.3813,24.4169,120460.0
2016-04-29 14:00:00,34.26,34.28,34.1,34.16,145119.0,24.4169,24.4312,24.3029,24.3456,145119.0
2016-04-29 14:05:00,34.16,34.23,34.08,34.08,133838.0,24.3456,24.3955,24.2886,24.2886,133838.0
2016-04-29 14:10:00,34.07,34.1,33.9,33.91,172432.0,24.2815,24.3029,24.1603,24.1675,172432.0
2016-04-29 14:15:00,33.91,34.1,33.82,34.06,186313.0,24.1675,24.3029,24.1033,24.2744,186313.0
2016-04-29 14:20:00,34.06,34.33,34.02,34.32,273009.0,24.2744,24.4668,24.2459,24.4597,273009.0
2016-04-29 14:25:00,34.32,34.49,34.28,34.37,228555.0,24.4597,24.5808,24.4312,24.4953,228555.0
2016-04-29 14:30:00,34.39,34.4,34.19,34.2,172751.0,24.5095,24.5167,24.367,24.3741,172751.0
2016-04-29 14:35:00,34.21,34.3,34.16,34.29,94474.0,24.3813,24.4454,24.3456,24.4383,94474.0
2016-04-29 14:40:00,34.29,34.41,34.28,34.4,129389.0,24.4383,24.5238,24.4312,24.5167,129389.0
2016-04-29 14:45:00,34.41,34.42,34.21,34.24,164717.0,24.5238,24.5309,24.3813,24.4026,164717.0
2016-04-29 14:50:00,34.24,34.27,34.03,34.23,141813.0,24.4026,24.424,24.253,24.3955,141813.0
2016-04-29 14:55:00,34.23,34.32,34.2,34.25,129795.0,24.3955,24.4597,24.3741,24.4098,129795.0
2016-04-29 15:00:00,34.24,34.41,34.23,34.27,134032.0,24.4026,24.5238,24.3955,24.424,134032.0
2016-04-29 15:05:00,34.27,34.44,34.22,34.34,145215.0,24.424,24.5452,24.3884,24.4739,145215.0
2016-04-29 15:10:00,34.33,34.52,34.32,34.51,178754.0,24.4668,24.6022,24.4597,24.5951,178754.0
2016-04-29 15:15:00,34.51,34.66,34.47,34.56,224378.0,24.5951,24.702,24.5666,24.6307,224378.0
2016-04-29 15:20:00,34.55,34.59,34.4,34.4,219922.0,24.6236,24.6521,24.5167,24.5167,219922.0
2016-04-29 15:25:00,34.41,34.42,34.25,34.32,167121.0,24.5238,24.5309,24.4098,24.4597,167121.0
2016-04-29 15:30:00,34.33,34.52,34.32,34.51,171548.0,24.4668,24.6022,24.4597,24.5951,171548.0
2016-04-29 15:35:00,34.52,34.58,34.47,34.57,252948.0,24.6022,24.645,24.5666,24.6378,252948.0
2016-04-29 15:40:00,34.57,34.81,34.55,34.81,270805.0,24.6378,24.8089,24.6236,24.8089,270805.0
2016-04-29 15:45:00,34.81,34.92,34.72,34.75,368139.0,24.8089,24.8873,24.7447,24.7661,368139.0
2016-04-29 15:50:00,34.75,34.77,34.67,34.73,284623.0,24.7661,24.7804,24.7091,24.7519,284623.0
2016-04-29 15:55:00,34.73,34.74,34.61,34.7,510530.0,24.7519,24.759,24.6663,24.7305,510530.0
2016-05-02 09:30:00,34.43,34.52,33.92,34.02,307493.0,24.5381,24.6022,24.1746,24.2459,307493.0
2016-05-02 09:35:00,34.02,34.3,33.62,34.18,182655.0,24.2459,24.4454,23.9608,24.3599,182655.0
2016-05-02 09:40:00,34.15,34.2,33.77,33.77,139573.0,24.3385,24.3741,24.0677,24.0677,139573.0
2016-05-02 09:45:00,33.75,33.78,33.5,33.56,201928.0,24.0534,24.0748,23.8752,23.918,201928.0
2016-05-02 09:50:00,33.55,34.08,33.52,34.07,257772.0,23.9109,24.2886,23.8895,24.2815,257772.0
2016-05-02 09:55:00,34.05,34.19,33.8,34.05,201548.0,24.2672,24.367,24.0891,24.2672,201548.0
2016-05-02 10:00:00,34.04,34.1,33.84,34.09,153269.0,24.2601,24.3029,24.1176,24.2957,153269.0
2016-05-02 10:05:00,34.08,34.13,33.92,34.11,109340.0,24.2886,24.3242,24.1746,24.31,109340.0
2016-05-02 10:10:00,34.13,34.34,33.95,34.27,153823.0,24.3242,24.4739,24.196,24.424,153823.0
2016-05-02 10:15:00,34.3,34.53,34.16,34.24,127181.0,24.4454,24.6093,24.3456,24.4026,127181.0
2016-05-02 10:20:00,34.25,34.62,34.23,34.61,177675.0,24.4098,24.6735,24.3955,24.6663,177675.0
2016-05-02 10:25:00,34.61,34.61,34.31,34.39,144840.0,24.6663,24.6663,24.4525,24.5095,144840.0
2016-05-02 10:30:00,34.37,34.43,34.2,34.21,78938.0,24.4953,24.5381,24.3741,24.3813,78938.0
2016-05-02 10:35:00,34.2,34.38,34.17,34.38,102186.0,24.3741,24.5024,24.3528,24.5024,102186.0
2016-05-02 10:40:00,34.39,34.43,34.2,34.23,88414.0,24.5095,24.5381,24.3741,24.3955,88414.0
2016-05-02 10:45:00,34.23,34.41,34.19,34.34,90607.0,24.3955,24.5238,24.367,24.4739,90607.0
2016-05-02 10:50:00,34.34,34.39,34.15,34.24,77550.0,24.4739,24.5095,24.3385,24.4026,77550.0
2016-05-02 10:55:00,34.23,34.46,34.19,34.39,178497.0,24.3955,24.5594,24.367,24.5095,178497.0
2016-05-02 11:00:00,34.4,34.47,34.27,34.44,235955.0,24.5167,24.5666,24.424,24.5452,235955.0
2016-05-02 11:05:00,34.44,34.52,34.35,34.5,131423.0,24.5452,24.6022,24.481,24.5879,131423.0
2016-05-02 11:10:00,34.51,34.67,34.48,34.63,111215.0,24.5951,24.7091,24.5737,24.6806,111215.0
2016-05-02 11:15:00,34.62,34.67,34.45,34.47,104766.0,24.6735,24.7091,24.5523,24.5666,104766.0
2016-05-02 11:20:00,34.47,34.54,34.25,34.31,98671.0,24.5666,24.6165,24.4098,24.4525,98671.0
2016-05-02 11:25:00,34.3,34.3,34.07,34.16,109233.0,24.4454,24.4454,24.2815,24.3456,109233.0
2016-05-02 11:30:00,34.17,34.24,34.09,34.17,109910.0,24.3528,24.4026,24.2957,24.3528,109910.0
2016-05-02 11:35:00,34.17,34.38,34.14,34.29,101772.0,24.3528,24.5024,24.3314,24.4383,101772.0
2016-05-02 11:40:00,34.29,34.3,34.05,34.07,99894.0,24.4383,24.4454,24.2672,24.2815,99894.0
2016-05-02 11:45:00,34.07,34.08,33.76,33.77,165672.0,24.2815,24.2886,24.0606,24.0677,165672.0
2016-05-02 11:50:00,33.77,33.8,33.66,33.76,185484.0,24.0677,24.0891,23.9893,24.0606,185484.0
2016-05-02 11:55:00,33.76,33.79,33.59,33.62,130914.0,24.0606,24.0819,23.9394,23.9608,130914.0
2016-05-02 12:00:00,33.62,33.75,33.61,33.74,86743.0,23.9608,24.0534,23.9536,24.0463,86743.0
2016-05-02 12:05:00,33.74,33.74,33.66,33.68,68127.0,24.0463,24.0463,23.9893,24.0035,68127.0
2016-05-02 12:10:00,33.67,33.71,33.63,33.67,80695.0,23.9964,24.0249,23.9679,23.9964,80695.0
2016-05-02 12:15:00,33.67,33.73,33.59,33.72,82097.0,23.9964,24.0392,23.9394,24.032,82097.0
2016-05-02 12:20:00,33.72,33.76,33.61,33.61,68254.0,24.032,24.0606,23.9536,23.9536,68254.0
2016-05-02 12:25:00,33.61,33.65,33.51,33.52,107710.0,23.9536,23.9822,23.8824,23.8895,107710.0
2016-05-02 12:30:00,33.53,33.67,33.53,33.66,95098.0,23.8966,23.9964,23.8966,23.9893,95098.0
2016-05-02 12:35:00,33.66,33.79,33.64,33.68,79406.0,23.9893,24.0819,23.975,24.0035,79406.0
2016-05-02 12:40:00,33.68,33.76,33.64,33.64,52794.0,24.0035,24.0606,23.975,23.975,52794.0
2016-05-02 12:45:00,33.65,33.85,33.65,33.82,63186.0,23.9822,24.1247,23.9822,24.1033,63186.0
2016-05-02 12:50:00,33.83,33.95,33.83,33.86,70805.0,24.1104,24.196,24.1104,24.1318,70805.0
2016-05-02 12:55:00,33.87,33.94,33.81,33.92,56717.0,24.1389,24.1888,24.0962,24.1746,56717.0
2016-05-02 13:00:00,33.92,34.04,33.9,34.02,98298.0,24.1746,24.2601,24.1603,24.2459,98298.0
2016-05-02 13:05:00,34.02,34.07,34.0,34.02,64002.0,24.2459,24.2815,24.2316,24.2459,64002.0
2016-05-02 13:10:00,34.02,34.19,34.0,34.19,104745.0,24.2459,24.367,24.2316,24.367,104745.0
2016-05-02 13:15:00,34.19,34.34,34.17,34.27,67133.0,24.367,24.4739,24.3528,24.424,67133.0
2016-05-02 13:20:00,34.28,34.41,34.27,34.37,62689.0,24.4312,24.5238,24.424,24.4953,62689.0
2016-05-02 13:25:00,34.36,34.55,34.35,34.53,79692.0,24.4882,24.6236,24.481,24.6093,79692.0
2016-05-02 13:30:00,34.53,34.55,34.42,34.43,97080.0,24.6093,24.6236,24.5309,24.5381,97080.0
2016-05-02 13:35:00,34.42,34.42,34.24,34.4,116921.0,24.5309,24.5309,24.4026,24.5167,116921.0
2016-05-02 13:40:00,34.39,34.61,34.37,34.58,111822.0,24.5095,24.6663,24.4953,24.645,111822.0
2016-05-02 13:45:00,34.59,34.66,34.51,34.66,119879.0,24.6521,24.702,24.5951,24.702,119879.0
2016-05-02 13:50:00,34.66,34.67,34.54,34.61,84000.0,24.702,24.7091,24.6165,24.6663,84000.0
2016-05-02 13:55:00,34.6,34.6,34.47,34.52,168743.0,24.6592,24.6592,24.5666,24.6022,168743.0
2016-05-02 14:00:00,34.53,34.61,34.48,34.51,74403.0,24.6093,24.6663,24.5737,24.5951,74403.0
2016-05-02 14:05:00,34.53,34.69,34.52,34.57,88587.0,24.6093,24.7234,24.6022,24.6378,88587.0
2016-05-02 14:10:00,34.57,34.76,34.57,34.69,85615.0,24.6378,24.7732,24.6378,24.7234,85615.0
2016-05-02 14:15:00,34.69,34.77,34.67,34.71,91263.0,24.7234,24.7804,24.7091,24.7376,91263.0
2016-05-02 14:20:00,34.71,34.84,34.63,34.65,102628.0,24.7376,24.8303,24.6806,24.6948,102628.0
2016-05-02 14:25:00,34.66,34.67,34.46,34.51,85661.0,24.702,24.7091,24.5594,24.5951,85661.0
2016-05-02 14:30:00,34.5,34.61,34.49,34.55,45992.0,24.5879,24.6663,24.5808,24.6236,45992.0
2016-05-02 14:35:00,34.55,34.55,34.4,34.43,59366.0,24.6236,24.6236,24.5167,24.5381,59366.0
2016-05-02 14:40:00,34.44,34.51,34.37,34.4,56865.0,24.5452,24.5951,24.4953,24.5167,56865.0
2016-05-02 14:45:00,34.4,34.45,34.31,34.4,67773.0,24.5167,24.5523,24.4525,24.5167,67773.0
2016-05-02 14:50:00,34.4,34.46,34.35,34.39,37646.0,24.5167,24.5594,24.481,24.5095,37646.0
2016-05-02 14:55:00,34.4,34.47,34.38,34.41,119118.0,24.5167,24.5666,24.5024,24.5238,119118.0
2016-05-02 15:00:00,34.41,34.44,34.35,34.39,84308.0,24.5238,24.5452,24.481,24.5095,84308.0
2016-05-02 15:05:00,34.39,34.45,34.35,34.43,80510.0,24.5095,24.5523,24.481,24.5381,80510.0
2016-05-02 15:10:00,34.43,34.53,34.42,34.53,78289.0,24.5381,24.6093,24.5309,24.6093,78289.0
2016-05-02 15:15:00,34.53,34.55,34.48,34.52,63479.0,24.6093,24.6236,24.5737,24.6022,63479.0
2016-05-02 15:20:00,34.52,34.53,34.41,34.41,126851.0,24.6022,24.6093,24.5238,24.5238,126851.0
2016-05-02 15:25:00,34.41,34.45,34.4,34.45,80559.0,24.5238,24.5523,24.5167,24.5523,80559.0
2016-05-02 15:30:00,34.44,34.47,34.36,34.44,153920.0,24.5452,24.5666,24.4882,24.5452,153920.0
2016-05-02 15:35:00,34.43,34.58,34.42,34.56,120902.0,24.5381,24.645,24.5309,24.6307,120902.0
2016-05-02 15:40:00,34.56,34.57,34.47,34.54,253651.0,24.6307,24.6378,24.5666,24.6165,253651.0
2016-05-02 15:45:00,34.54,34.56,34.52,34.54,123854.0,24.6165,24.6307,24.6022,24.6165,123854.0
2016-05-02 15:50:00,34.53,34.53,34.45,34.47,168593.0,24.6093,24.6093,24.5523,24.5666,168593.0
2016-05-02 15:55:00,34.47,34.56,34.46,34.56,271353.0,24.5666,24.6307,24.5594,24.6307,271353.0
2016-05-03 09:30:00,33.79,33.98,33.2,33.34,238647.0,24.0819,24.2173,23.6614,23.7612,238647.0
2016-05-03 09:35:00,33.34,33.59,33.31,33.5,162961.0,23.7612,23.9394,23.7398,23.8752,162961.0
2016-05-03 09:40:00,33.49,33.79,33.43,33.59,192948.0,23.8681,24.0819,23.8254,23.9394,192948.0
2016-05-03 09:45:00,33.56,33.75,33.44,33.44,196172.0,23.918,24.0534,23.8325,23.8325,196172.0
2016-05-03 09:50:00,33.45,33.48,33.21,33.41,130764.0,23.8396,23.861,23.6686,23.8111,130764.0
2016-05-03 09:55:00,33.43,33.44,33.02,33.04,232571.0,23.8254,23.8325,23.5332,23.5474,232571.0
2016-05-03 10:00:00,33.03,33.14,32.84,32.92,420879.0,23.5403,23.6187,23.4049,23.4619,420879.0
2016-05-03 10:05:00,32.92,33.01,32.6,32.6,373650.0,23.4619,23.526,23.2338,23.2338,373650.0
2016-05-03 10:10:00,32.6,32.66,32.52,32.55,218289.0,23.2338,23.2766,23.1768,23.1982,218289.0
2016-05-03 10:15:00,32.55,32.82,32.49,32.77,270573.0,23.1982,23.3906,23.1554,23.355,270573.0
2016-05-03 10:20:00,32.78,32.79,32.4,32.45,337824.0,23.3621,23.3692,23.0913,23.1269,337824.0
2016-05-03 10:25:00,32.45,32.75,32.43,32.48,190150.0,23.1269,23.3407,23.1127,23.1483,190150.0
2016-05-03 10:30:00,32.48,32.65,32.42,32.6,152582.0,23.1483,23.2695,23.1055,23.2338,152582.0
2016-05-03 10:35:00,32.59,32.62,32.43,32.62,152754.0,23.2267,23.2481,23.1127,23.2481,152754.0
2016-05-03 10:40:00,32.63,32.83,32.54,32.72,100626.0,23.2552,23.3977,23.1911,23.3193,100626.0
2016-05-03 10:45:00,32.7,32.76,32.57,32.7,86326.0,23.3051,23.3479,23.2124,23.3051,86326.0
2016-05-03 10:50:00,32.69,32.95,32.69,32.75,266121.0,23.298,23.4833,23.298,23.3407,266121.0
2016-05-03 10:55:00,32.75,32.84,32.55,32.61,113407.0,23.3407,23.4049,23.1982,23.241,113407.0
2016-05-03 11:00:00,32.63,32.8,32.51,32.75,98088.0,23.2552,23.3764,23.1697,23.3407,98088.0
2016-05-03 11:05:00,32.75,32.83,32.6,32.83,107676.0,23.3407,23.3977,23.2338,23.3977,107676.0
2016-05-03 11:10:00,32.83,32.83,32.62,32.69,116148.0,23.3977,23.3977,23.2481,23.298,116148.0
2016-05-03 11:15:00,32.7,32.72,32.59,32.67,157553.0,23.3051,23.3193,23.2267,23.2837,157553.0
2016-05-03 11:20:00,32.67,32.68,32.54,32.55,98262.0,23.2837,23.2908,23.1911,23.1982,98262.0
2016-05-03 11:25:00,32.54,32.9,32.53,32.85,151626.0,23.1911,23.4476,23.1839,23.412,151626.0
2016-05-03 11:30:00,32.85,32.92,32.74,32.9,125566.0,23.412,23.4619,23.3336,23.4476,125566.0
2016-05-03 11:35:00,32.89,32.98,32.86,32.92,178762.0,23.4405,23.5046,23.4191,23.4619,178762.0
2016-05-03 11:40:00,32.92,33.16,32.84,33.15,168732.0,23.4619,23.6329,23.4049,23.6258,168732.0
2016-05-03 11:45:00,33.15,33.15,32.96,32.97,147167.0,23.6258,23.6258,23.4904,23.4975,147167.0
2016-05-03 11:50:00,32.98,33.08,32.93,33.04,187746.0,23.5046,23.5759,23.469,23.5474,187746.0
2016-05-03 11:55:00,33.03,33.19,33.03,33.09,122717.0,23.5403,23.6543,23.5403,23.583,122717.0
2016-05-03 12:00:00,33.08,33.09,32.82,32.82,135753.0,23.5759,23.583,23.3906,23.3906,135753.0
2016-05-03 12:05:00,32.82,32.85,32.63,32.74,125205.0,23.3906,23.412,23.2552,23.3336,125205.0
2016-05-03 12:10:00,32.74,32.76,32.65,32.75,112571.0,23.3336,23.3479,23.2695,23.3407,112571.0
2016-05-03 12:15:00,32.74,32.75,32.58,32.61,69255.0,23.3336,23.3407,23.2196,23.241,69255.0
2016-05-03 12:20:00,32.62,32.7,32.57,32.59,60941.0,23.2481,23.3051,23.2124,23.2267,60941.0
2016-05-03 12:25:00,32.6,32.61,32.5,32.57,60601.0,23.2338,23.241,23.1626,23.2124,60601.0
2016-05-03 12:30:00,32.57,32.74,32.56,32.7,94380.0,23.2124,23.3336,23.2053,23.3051,94380.0
2016-05-03 12:35:00,32.71,32.84,32.69,32.82,122806.0,23.3122,23.4049,23.298,23.3906,122806.0
2016-05-03 12:40:00,32.83,32.88,32.79,32.87,94807.0,23.3977,23.4334,23.3692,23.4263,94807.0
2016-05-03 12:45:00,32.87,32.87,32.74,32.75,73958.0,23.4263,23.4263,23.3336,23.3407,73958.0
2016-05-03 12:50:00,32.74,32.75,32.68,32.71,90312.0,23.3336,23.3407,23.2908,23.3122,90312.0
2016-05-03 12:55:00,32.71,32.77,32.69,32.76,67039.0,23.3122,23.355,23.298,23.3479,67039.0
2016-05-03 13:00:00,32.76,32.8,32.73,32.78,73549.0,23.3479,23.3764,23.3265,23.3621,73549.0
2016-05-03 13:05:00,32.78,32.98,32.76,32.95,106710.0,23.3621,23.5046,23.3479,23.4833,106710.0
2016-05-03 13:10:00,32.95,32.96,32.89,32.95,116544.0,23.4833,23.4904,23.4405,23.4833,116544.0
2016-05-03 13:15:00,32.95,33.04,32.89,32.98,74943.0,23.4833,23.5474,23.4405,23.5046,74943.0
2016-05-03 13:20:00,32.98,33.0,32.84,32.89,66279.0,23.5046,23.5189,23.4049,23.4405,66279.0
2016-05-03 13:25:00,32.89,33.06,32.86,33.03,65072.0,23.4405,23.5617,23.4191,23.5403,65072.0
2016-05-03 13:30:00,33.05,33.11,33.02,33.08,81031.0,23.5545,23.5973,23.5332,23.5759,81031.0
2016-05-03 13:35:00,33.08,33.15,33.04,33.13,98042.0,23.5759,23.6258,23.5474,23.6116,98042.0
2016-05-03 13:40:00,33.14,33.23,33.13,33.2,146921.0,23.6187,23.6828,23.6116,23.6614,146921.0
2016-05-03 13:45:00,33.2,33.2,32.99,33.0,122503.0,23.6614,23.6614,23.5118,23.5189,122503.0
2016-05-03 13:50:00,33.0,33.01,32.84,32.85,92112.0,23.5189,23.526,23.4049,23.412,92112.0
2016-05-03 13:55:00,32.86,32.91,32.73,32.74,85164.0,23.4191,23.4548,23.3265,23.3336,85164.0
2016-05-03 14:00:00,32.75,32.8,32.69,32.72,103951.0,23.3407,23.3764,23.298,23.3193,103951.0
2016-05-03 14:05:00,32.71,32.78,32.68,32.77,87787.0,23.3122,23.3621,23.2908,23.355,87787.0
2016-05-03 14:10:00,32.76,32.87,32.69,32.7,83818.0,23.3479,23.4263,23.298,23.3051,83818.0
2016-05-03 14:15:00,32.71,32.78,32.65,32.67,59874.0,23.3122,23.3621,23.2695,23.2837,59874.0
2016-05-03 14:20:00,32.68,32.71,32.6,32.7,100022.0,23.2908,23.3122,23.2338,23.3051,100022.0
2016-05-03 14:25:00,32.7,32.73,32.61,32.72,85784.0,23.3051,23.3265,23.241,23.3193,85784.0
2016-05-03 14:30:00,32.72,32.88,32.7,32.79,86674.0,23.3193,23.4334,23.3051,23.3692,86674.0
2016-05-03 14:35:00,32.78,32.9,32.77,32.79,84589.0,23.3621,23.4476,23.355,23.3692,84589.0
2016-05-03 14:40:00,32.79,32.82,32.73,32.76,88066.0,23.3692,23.3906,23.3265,23.3479,88066.0
2016-05-03 14:45:00,32.76,32.76,32.68,32.71,79071.0,23.3479,23.3479,23.2908,23.3122,79071.0
2016-05-03 14:50:00,32.71,32.84,32.71,32.8,117633.0,23.3122,23.4049,23.3122,23.3764,117633.0
2016-05-03 14:55:00,32.8,32.83,32.75,32.81,88430.0,23.3764,23.3977,23.3407,23.3835,88430.0
2016-05-03 15:00:00,32.8,32.8,32.69,32.71,98576.0,23.3764,23.3764,23.298,23.3122,98576.0
2016-05-03 15:05:00,32.71,32.88,32.71,32.88,96649.0,23.3122,23.4334,23.3122,23.4334,96649.0
2016-05-03 15:10:00,32.88,32.89,32.73,32.81,142010.0,23.4334,23.4405,23.3265,23.3835,142010.0
2016-05-03 15:15:00,32.81,32.85,32.69,32.82,145413.0,23.3835,23.412,23.298,23.3906,145413.0
2016-05-03 15:20:00,32.82,32.83,32.72,32.75,111084.0,23.3906,23.3977,23.3193,23.3407,111084.0
2016-05-03 15:25:00,32.75,32.81,32.68,32.69,136452.0,23.3407,23.3835,23.2908,23.298,136452.0
2016-05-03 15:30:00,32.68,32.73,32.59,32.64,210702.0,23.2908,23.3265,23.2267,23.2623,210702.0
2016-05-03 15:35:00,32.63,32.7,32.6,32.67,254965.0,23.2552,23.3051,23.2338,23.2837,254965.0
2016-05-03 15:40:00,32.68,32.73,32.6,32.67,350312.0,23.2908,23.3265,23.2338,23.2837,350312.0
2016-05-03 15:45:00,32.66,32.8,32.66,32.79,277875.0,23.2766,23.3764,23.2766,23.3692,277875.0
2016-05-03 15:50:00,32.78,32.89,32.78,32.88,356536.0,23.3621,23.4405,23.3621,23.4334,356536.0
2016-05-03 15:55:00,32.87,32.88,32.73,32.74,526546.0,23.4263,23.4334,23.3265,23.3336,526546.0
2016-05-04 09:30:00,33.94,34.16,33.46,33.58,464712.0,24.1888,24.3456,23.8467,23.9323,464712.0
2016-05-04 09:35:00,33.56,34.25,33.45,33.67,324399.0,23.918,24.4098,23.8396,23.9964,324399.0
2016-05-04 09:40:00,33.66,34.04,33.49,33.78,241206.0,23.9893,24.2601,23.8681,24.0748,241206.0
2016-05-04 09:45:00,33.8,33.89,33.28,33.58,370996.0,24.0891,24.1532,23.7185,23.9323,370996.0
2016-05-04 09:50:00,33.58,33.8,33.02,33.2,465876.0,23.9323,24.0891,23.5332,23.6614,465876.0
2016-05-04 09:55:00,33.2,33.29,32.86,32.96,353064.0,23.6614,23.7256,23.4191,23.4904,353064.0
2016-05-04 10:00:00,32.96,33.28,32.68,32.75,325475.0,23.4904,23.7185,23.2908,23.3407,325475.0
2016-05-04 10:05:00,32.73,32.86,32.54,32.79,305443.0,23.3265,23.4191,23.1911,23.3692,305443.0
2016-05-04 10:10:00,32.79,32.89,32.33,32.35,330534.0,23.3692,23.4405,23.0414,23.0557,330534.0
2016-05-04 10:15:00,32.35,32.57,32.26,32.43,393768.0,23.0557,23.2124,22.9915,23.1127,393768.0
2016-05-04 10:20:00,32.44,32.45,32.05,32.3,313275.0,23.1198,23.1269,22.8418,23.02,313275.0
2016-05-04 10:25:00,32.32,32.48,32.23,32.36,195456.0,23.0343,23.1483,22.9701,23.0628,195456.0
2016-05-04 10:30:00,32.37,32.47,31.78,31.83,336527.0,23.0699,23.1412,22.6494,22.6851,336527.0
2016-05-04 10:35:00,31.83,31.88,31.53,31.87,267986.0,22.6851,22.7207,22.4712,22.7136,267986.0
2016-05-04 10:40:00,31.87,31.96,31.51,31.54,250951.0,22.7136,22.7777,22.457,22.4784,250951.0
2016-05-04 10:45:00,31.54,31.74,31.26,31.29,253479.0,22.4784,22.6209,22.2788,22.3002,253479.0
2016-05-04 10:50:00,31.3,31.51,31.24,31.44,212327.0,22.3073,22.457,22.2646,22.4071,212327.0
2016-05-04 10:55:00,31.44,31.58,31.34,31.44,139737.0,22.4071,22.5069,22.3358,22.4071,139737.0
2016-05-04 11:00:00,31.45,31.58,31.32,31.41,226656.0,22.4142,22.5069,22.3216,22.3857,226656.0
2016-05-04 11:05:00,31.41,31.49,31.28,31.31,144702.0,22.3857,22.4427,22.2931,22.3144,144702.0
2016-05-04 11:10:00,31.31,31.41,31.06,31.07,199495.0,22.3144,22.3857,22.1363,22.1434,199495.0
2016-05-04 11:15:00,31.07,31.12,30.91,30.93,154816.0,22.1434,22.179,22.0294,22.0436,154816.0
2016-05-04 11:20:00,30.94,30.96,30.75,30.9,273261.0,22.0508,22.065,21.9153,22.0222,273261.0
2016-05-04 11:25:00,30.9,31.06,30.87,30.92,273271.0,22.0222,22.1363,22.0009,22.0365,273271.0
2016-05-04 11:30:00,30.91,31.03,30.83,30.98,305218.0,22.0294,22.1149,21.9724,22.0793,305218.0
2016-05-04 11:35:00,30.98,31.08,30.92,31.02,358484.0,22.0793,22.1505,22.0365,22.1078,358484.0
2016-05-04 11:40:00,31.02,31.3,31.02,31.09,241677.0,22.1078,22.3073,22.1078,22.1577,241677.0
2016-05-04 11:45:00,31.08,31.4,31.03,31.4,148054.0,22.1505,22.3786,22.1149,22.3786,148054.0
2016-05-04 11:50:00,31.4,31.41,31.03,31.11,271094.0,22.3786,22.3857,22.1149,22.1719,271094.0
2016-05-04 11:55:00,31.12,31.21,30.68,30.7,220817.0,22.179,22.2432,21.8655,21.8797,220817.0
2016-05-04 12:00:00,30.68,31.0,30.67,30.89,175423.0,21.8655,22.0935,21.8583,22.0151,175423.0
2016-05-04 12:05:00,30.9,30.95,30.54,30.59,174279.0,22.0222,22.0579,21.7657,21.8013,174279.0
2016-05-04 12:10:00,30.59,30.76,30.58,30.76,117231.0,21.8013,21.9225,21.7942,21.9225,117231.0
2016-05-04 12:15:00,30.75,30.97,30.75,30.9,210575.0,21.9153,22.0721,21.9153,22.0222,210575.0
2016-05-04 12:20:00,30.9,31.06,30.83,31.05,207711.0,22.0222,22.1363,21.9724,22.1291,207711.0
2016-05-04 12:25:00,31.02,31.07,30.88,30.89,102515.0,22.1078,22.1434,22.008,22.0151,102515.0
2016-05-04 12:30:00,30.9,30.97,30.8,30.97,106748.0,22.0222,22.0721,21.951,22.0721,106748.0
2016-05-04 12:35:00,30.97,30.99,30.59,30.59,103088.0,22.0721,22.0864,21.8013,21.8013,103088.0
2016-05-04 12:40:00,30.6,30.8,30.6,30.7,118683.0,21.8084,21.951,21.8084,21.8797,118683.0
2016-05-04 12:45:00,30.7,30.86,30.7,30.75,68688.0,21.8797,21.9937,21.8797,21.9153,68688.0
2016-05-04 12:50:00,30.73,30.75,30.5,30.51,119609.0,21.9011,21.9153,21.7372,21.7443,119609.0
2016-05-04 12:55:00,30.51,30.55,30.4,30.44,110611.0,21.7443,21.7728,21.6659,21.6944,110611.0
2016-05-04 13:00:00,30.43,30.56,30.38,30.43,95679.0,21.6873,21.7799,21.6516,21.6873,95679.0
2016-05-04 13:05:00,30.42,30.49,30.37,30.46,95326.0,21.6802,21.73,21.6445,21.7087,95326.0
2016-05-04 13:10:00,30.45,30.45,30.27,30.32,82232.0,21.7015,21.7015,21.5732,21.6089,82232.0
2016-05-04 13:15:00,30.33,30.61,30.33,30.61,140665.0,21.616,21.8156,21.616,21.8156,140665.0
2016-05-04 13:20:00,30.61,30.61,30.49,30.59,77814.0,21.8156,21.8156,21.73,21.8013,77814.0
2016-05-04 13:25:00,30.58,30.59,30.52,30.55,57753.0,21.7942,21.8013,21.7514,21.7728,57753.0
2016-05-04 13:30:00,30.55,30.64,30.51,30.61,128472.0,21.7728,21.8369,21.7443,21.8156,128472.0
2016-05-04 13:35:00,30.61,30.77,30.58,30.74,156176.0,21.8156,21.9296,21.7942,21.9082,156176.0
2016-05-04 13:40:00,30.74,30.98,30.72,30.96,211999.0,21.9082,22.0793,21.894,22.065,211999.0
2016-05-04 13:45:00,30.96,31.35,30.93,31.33,379599.0,22.065,22.343,22.0436,22.3287,379599.0
2016-05-04 13:50:00,31.32,31.37,31.21,31.21,179108.0,22.3216,22.3572,22.2432,22.2432,179108.0
2016-05-04 13:55:00,31.21,31.21,30.89,30.91,203488.0,22.2432,22.2432,22.0151,22.0294,203488.0
2016-05-04 14:00:00,30.91,30.96,30.83,30.88,123749.0,22.0294,22.065,21.9724,22.008,123749.0
2016-05-04 14:05:00,30.89,30.92,30.75,30.8,183664.0,22.0151,22.0365,21.9153,21.951,183664.0
2016-05-04 14:10:00,30.8,30.8,30.68,30.74,108106.0,21.951,21.951,21.8655,21.9082,108106.0
2016-05-04 14:15:00,30.73,30.73,30.56,30.58,171398.0,21.9011,21.9011,21.7799,21.7942,171398.0
2016-05-04 14:20:00,30.58,30.88,30.57,30.86,182216.0,21.7942,22.008,21.7871,21.9937,182216.0
2016-05-04 14:25:00,30.85,31.12,30.82,31.11,247974.0,21.9866,22.179,21.9652,22.1719,247974.0
2016-05-04 14:30:00,31.11,31.11,30.91,30.93,116022.0,22.1719,22.1719,22.0294,22.0436,116022.0
2016-05-04 14:35:00,30.93,30.95,30.85,30.87,77984.0,22.0436,22.0579,21.9866,22.0009,77984.0
2016-05-04 14:40:00,30.88,31.04,30.88,30.95,77405.0,22.008,22.122,22.008,22.0579,77405.0
2016-05-04 14:45:00,30.96,30.98,30.87,30.96,64662.0,22.065,22.0793,22.0009,22.065,64662.0
2016-05-04 14:50:00,30.97,31.07,30.96,31.01,124124.0,22.0721,22.1434,22.065,22.1006,124124.0
2016-05-04 14:55:00,31.02,31.04,30.97,31.01,88231.0,22.1078,22.122,22.0721,22.1006,88231.0
2016-05-04 15:00:00,31.01,31.05,30.95,31.0,123158.0,22.1006,22.1291,22.0579,22.0935,123158.0
2016-05-04 15:05:00,31.0,31.01,30.95,30.99,99830.0,22.0935,22.1006,22.0579,22.0864,99830.0
2016-05-04 15:10:00,30.98,31.07,30.94,31.05,87412.0,22.0793,22.1434,22.0508,22.1291,87412.0
2016-05-04 15:15:00,31.05,31.13,30.97,31.04,113790.0,22.1291,22.1862,22.0721,22.122,113790.0
2016-05-04 15:20:00,31.04,31.17,31.01,31.13,126046.0,22.122,22.2147,22.1006,22.1862,126046.0
2016-05-04 15:25:00,31.13,31.13,30.97,30.97,151334.0,22.1862,22.1862,22.0721,22.0721,151334.0
2016-05-04 15:30:00,30.98,31.13,30.97,31.11,168942.0,22.0793,22.1862,22.0721,22.1719,168942.0
2016-05-04 15:35:00,31.11,31.18,31.06,31.18,129565.0,22.1719,22.2218,22.1363,22.2218,129565.0
2016-05-04 15:40:00,31.18,31.39,31.18,31.34,380033.0,22.2218,22.3715,22.2218,22.3358,380033.0
2016-05-04 15:45:00,31.33,31.35,31.19,31.25,441625.0,22.3287,22.343,22.2289,22.2717,441625.0
2016-05-04 15:50:00,31.25,31.26,31.17,31.22,274260.0,22.2717,22.2788,22.2147,22.2503,274260.0
2016-05-04 15:55:00,31.22,31.34,31.22,31.32,847071.0,22.2503,22.3358,22.2503,22.3216,847071.0
2016-05-05 09:30:00,32.49,32.94,32.36,32.44,371124.0,23.1554,23.4761,23.0628,23.1198,371124.0
2016-05-05 09:35:00,32.4,32.43,31.88,32.27,233496.0,23.0913,23.1127,22.7207,22.9986,233496.0
2016-05-05 09:40:00,32.25,32.58,32.2,32.2,142016.0,22.9844,23.2196,22.9487,22.9487,142016.0
2016-05-05 09:45:00,32.28,32.32,32.02,32.31,154783.0,23.0058,23.0343,22.8205,23.0271,154783.0
2016-05-05 09:50:00,32.29,32.66,32.25,32.5,181634.0,23.0129,23.2766,22.9844,23.1626,181634.0
2016-05-05 09:55:00,32.49,32.8,32.49,32.67,230842.0,23.1554,23.3764,23.1554,23.2837,230842.0
2016-05-05 10:00:00,32.65,32.86,32.33,32.86,265760.0,23.2695,23.4191,23.0414,23.4191,265760.0
2016-05-05 10:05:00,32.85,32.89,32.72,32.74,253009.0,23.412,23.4405,23.3193,23.3336,253009.0
2016-05-05 10:10:00,32.75,32.94,32.62,32.86,173494.0,23.3407,23.4761,23.2481,23.4191,173494.0
2016-05-05 10:15:00,32.86,32.86,32.48,32.6,199213.0,23.4191,23.4191,23.1483,23.2338,199213.0
2016-05-05 10:20:00,32.62,32.68,32.44,32.51,103161.0,23.2481,23.2908,23.1198,23.1697,103161.0
2016-05-05 10:25:00,32.49,32.49,32.27,32.32,137925.0,23.1554,23.1554,22.9986,23.0343,137925.0
2016-05-05 10:30:00,32.33,32.4,32.21,32.33,152394.0,23.0414,23.0913,22.9559,23.0414,152394.0
2016-05-05 10:35:00,32.33,32.38,32.22,32.24,253976.0,23.0414,23.077,22.963,22.9773,253976.0
2016-05-05 10:40:00,32.24,32.29,32.19,32.23,139290.0,22.9773,23.0129,22.9416,22.9701,139290.0
2016-05-05 10:45:00,32.24,32.3,32.2,32.23,207122.0,22.9773,23.02,22.9487,22.9701,207122.0
2016-05-05 10:50:00,32.23,32.38,32.2,32.34,141581.0,22.9701,23.077,22.9487,23.0485,141581.0
2016-05-05 10:55:00,32.32,32.41,32.26,32.38,127483.0,23.0343,23.0984,22.9915,23.077,127483.0
2016-05-05 11:00:00,32.39,32.47,32.33,32.37,147015.0,23.0842,23.1412,23.0414,23.0699,147015.0
2016-05-05 11:05:00,32.36,32.47,32.31,32.35,119212.0,23.0628,23.1412,23.0271,23.0557,119212.0
2016-05-05 11:10:00,32.35,32.39,32.02,32.06,199342.0,23.0557,23.0842,22.8205,22.849,199342.0
2016-05-05 11:15:00,32.06,32.09,31.9,31.93,190217.0,22.849,22.8704,22.7349,22.7563,190217.0
2016-05-05 11:20:00,31.93,31.93,31.71,31.79,127642.0,22.7563,22.7563,22.5995,22.6565,127642.0
2016-05-05 11:25:00,31.79,32.0,31.79,31.9,85813.0,22.6565,22.8062,22.6565,22.7349,85813.0
2016-05-05 11:30:00,31.89,32.09,31.87,31.89,83566.0,22.7278,22.8704,22.7136,22.7278,83566.0
2016-05-05 11:35:00,31.91,32.05,31.83,31.86,121979.0,22.7421,22.8418,22.6851,22.7064,121979.0
2016-05-05 11:40:00,31.87,31.92,31.81,31.89,129115.0,22.7136,22.7492,22.6708,22.7278,129115.0
2016-05-05 11:45:00,31.9,31.98,31.84,31.84,161722.0,22.7349,22.792,22.6922,22.6922,161722.0
2016-05-05 11:50:00,31.84,31.94,31.78,31.81,111668.0,22.6922,22.7634,22.6494,22.6708,111668.0
2016-05-05 11:55:00,31.8,31.8,31.7,31.76,71345.0,22.6637,22.6637,22.5924,22.6352,71345.0
2016-05-05 12:00:00,31.76,31.79,31.64,31.69,66882.0,22.6352,22.6565,22.5496,22.5853,66882.0
2016-05-05 12:05:00,31.69,31.77,31.61,31.66,93287.0,22.5853,22.6423,22.5283,22.5639,93287.0
2016-05-05 12:10:00,31.66,31.78,31.63,31.71,53177.0,22.5639,22.6494,22.5425,22.5995,53177.0
2016-05-05 12:15:00,31.7,31.7,31.55,31.58,80154.0,22.5924,22.5924,22.4855,22.5069,80154.0
2016-05-05 12:20:00,31.58,31.62,31.49,31.53,70188.0,22.5069,22.5354,22.4427,22.4712,70188.0
2016-05-05 12:25:00,31.54,31.54,31.38,31.4,89393.0,22.4784,22.4784,22.3643,22.3786,89393.0
2016-05-05 12:30:00,31.41,31.41,31.36,31.39,152754.0,22.3857,22.3857,22.3501,22.3715,152754.0
2016-05-05 12:35:00,31.38,31.38,31.24,31.27,111147.0,22.3643,22.3643,22.2646,22.2859,111147.0
2016-05-05 12:40:00,31.27,31.28,31.1,31.2,121665.0,22.2859,22.2931,22.1648,22.2361,121665.0
2016-05-05 12:45:00,31.2,31.32,31.14,31.31,124478.0,22.2361,22.3216,22.1933,22.3144,124478.0
2016-05-05 12:50:00,31.31,31.46,31.31,31.45,99926.0,22.3144,22.4214,22.3144,22.4142,99926.0
2016-05-05 12:55:00,31.45,31.5,31.4,31.41,80835.0,22.4142,22.4499,22.3786,22.3857,80835.0
2016-05-05 13:00:00,31.41,31.43,31.28,31.29,68333.0,22.3857,22.4,22.2931,22.3002,68333.0
2016-05-05 13:05:00,31.3,31.31,31.13,31.13,66785.0,22.3073,22.3144,22.1862,22.1862,66785.0
2016-05-05 13:10:00,31.12,31.17,31.07,31.07,79046.0,22.179,22.2147,22.1434,22.1434,79046.0
2016-05-05 13:15:00,31.07,31.24,31.07,31.15,102748.0,22.1434,22.2646,22.1434,22.2004,102748.0
2016-05-05 13:20:00,31.15,31.17,30.9,30.92,179115.0,22.2004,22.2147,22.0222,22.0365,179115.0
2016-05-05 13:25:00,30.91,30.93,30.71,30.73,214903.0,22.0294,22.0436,21.8868,21.9011,214903.0
2016-05-05 13:30:00,30.74,31.05,30.73,31.0,151122.0,21.9082,22.1291,21.9011,22.0935,151122.0
2016-05-05 13:35:00,31.0,31.0,30.89,30.98,70548.0,22.0935,22.0935,22.0151,22.0793,70548.0
2016-05-05 13:40:00,30.98,31.3,30.98,31.21,113337.0,22.0793,22.3073,22.0793,22.2432,113337.0
2016-05-05 13:45:00,31.22,31.24,31.11,31.15,76134.0,22.2503,22.2646,22.1719,22.2004,76134.0
2016-05-05 13:50:00,31.15,31.17,31.05,31.12,63536.0,22.2004,22.2147,22.1291,22.179,63536.0
2016-05-05 13:55:00,31.12,31.12,30.98,30.99,61558.0,22.179,22.179,22.0793,22.0864,61558.0
2016-05-05 14:00:00,30.98,30.99,30.86,30.96,90051.0,22.0793,22.0864,21.9937,22.065,90051.0
2016-05-05 14:05:00,30.94,31.07,30.9,31.03,121897.0,22.0508,22.1434,22.0222,22.1149,121897.0
2016-05-05 14:10:00,31.03,31.07,30.95,30.96,62925.0,22.1149,22.1434,22.0579,22.065,62925.0
2016-05-05 14:15:00,30.96,30.97,30.78,30.82,54943.0,22.065,22.0721,21.9367,21.9652,54943.0
2016-05-05 14:20:00,30.81,31.13,30.81,31.1,67406.0,21.9581,22.1862,21.9581,22.1648,67406.0
2016-05-05 14:25:00,31.12,31.19,31.02,31.17,87449.0,22.179,22.2289,22.1078,22.2147,87449.0
2016-05-05 14:30:00,31.16,31.21,31.15,31.19,112610.0,22.2075,22.2432,22.2004,22.2289,112610.0
2016-05-05 14:35:00,31.19,31.33,31.18,31.31,97473.0,22.2289,22.3287,22.2218,22.3144,97473.0
2016-05-05 14:40:00,31.31,31.47,31.28,31.47,154212.0,22.3144,22.4285,22.2931,22.4285,154212.0
2016-05-05 14:45:00,31.46,31.46,31.32,31.33,126073.0,22.4214,22.4214,22.3216,22.3287,126073.0
2016-05-05 14:50:00,31.33,31.33,31.21,31.22,60976.0,22.3287,22.3287,22.2432,22.2503,60976.0
2016-05-05 14:55:00,31.22,31.25,31.18,31.21,69711.0,22.2503,22.2717,22.2218,22.2432,69711.0
2016-05-05 15:00:00,31.21,31.23,31.11,31.17,72402.0,22.2432,22.2574,22.1719,22.2147,72402.0
2016-05-05 15:05:00,31.17,31.22,31.14,31.16,58057.0,22.2147,22.2503,22.1933,22.2075,58057.0
2016-05-05 15:10:00,31.16,31.32,31.16,31.27,86595.0,22.2075,22.3216,22.2075,22.2859,86595.0
2016-05-05 15:15:00,31.27,31.28,31.1,31.18,69088.0,22.2859,22.2931,22.1648,22.2218,69088.0
2016-05-05 15:20:00,31.17,31.22,31.14,31.2,75148.0,22.2147,22.2503,22.1933,22.2361,75148.0
2016-05-05 15:25:00,31.2,31.22,31.13,31.16,74834.0,22.2361,22.2503,22.1862,22.2075,74834.0
2016-05-05 15:30:00,31.15,31.17,31.1,31.13,96393.0,22.2004,22.2147,22.1648,22.1862,96393.0
2016-05-05 15:35:00,31.14,31.17,31.08,31.11,148059.0,22.1933,22.2147,22.1505,22.1719,148059.0
2016-05-05 15:40:00,31.11,31.19,31.09,31.17,163581.0,22.1719,22.2289,22.1577,22.2147,163581.0
2016-05-05 15:45:00,31.17,31.23,31.13,31.15,142733.0,22.2147,22.2574,22.1862,22.2004,142733.0
2016-05-05 15:50:00,31.14,31.19,31.1,31.12,276275.0,22.1933,22.2289,22.1648,22.179,276275.0
2016-05-05 15:55:00,31.12,31.2,31.1,31.19,366007.0,22.179,22.2361,22.1648,22.2289,366007.0
2016-05-06 09:30:00,30.72,30.95,30.55,30.79,186442.0,21.894,22.0579,21.7728,21.9438,186442.0
2016-05-06 09:35:00,30.77,31.49,30.69,31.24,186918.0,21.9296,22.4427,21.8726,22.2646,186918.0
2016-05-06 09:40:00,31.22,31.74,31.2,31.54,195463.0,22.2503,22.6209,22.2361,22.4784,195463.0
2016-05-06 09:45:00,31.54,31.69,31.33,31.59,113715.0,22.4784,22.5853,22.3287,22.514,113715.0
2016-05-06 09:50:00,31.58,31.86,31.53,31.86,182109.0,22.5069,22.7064,22.4712,22.7064,182109.0
2016-05-06 09:55:00,31.86,31.96,31.69,31.74,150596.0,22.7064,22.7777,22.5853,22.6209,150596.0
2016-05-06 10:00:00,31.73,31.99,31.58,31.99,141962.0,22.6138,22.7991,22.5069,22.7991,141962.0
2016-05-06 10:05:00,31.99,32.17,31.89,32.15,194228.0,22.7991,22.9274,22.7278,22.9131,194228.0
2016-05-06 10:10:00,32.15,32.2,31.92,32.04,165484.0,22.9131,22.9487,22.7492,22.8347,165484.0
2016-05-06 10:15:00,32.02,32.3,31.92,32.28,207109.0,22.8205,23.02,22.7492,23.0058,207109.0
2016-05-06 10:20:00,32.29,32.32,32.04,32.1,216642.0,23.0129,23.0343,22.8347,22.8775,216642.0
2016-05-06 10:25:00,32.1,32.19,31.94,31.98,127381.0,22.8775,22.9416,22.7634,22.792,127381.0
2016-05-06 10:30:00,31.95,32.1,31.79,32.1,230103.0,22.7706,22.8775,22.6565,22.8775,230103.0
2016-05-06 10:35:00,32.1,32.15,31.77,31.98,144642.0,22.8775,22.9131,22.6423,22.792,144642.0
2016-05-06 10:40:00,31.98,32.06,31.83,31.92,68352.0,22.792,22.849,22.6851,22.7492,68352.0
2016-05-06 10:45:00,31.92,31.92,31.74,31.84,85332.0,22.7492,22.7492,22.6209,22.6922,85332.0
2016-05-06 10:50:00,31.84,31.97,31.65,31.74,158792.0,22.6922,22.7848,22.5568,22.6209,158792.0
2016-05-06 10:55:00,31.75,31.78,31.62,31.7,59514.0,22.628,22.6494,22.5354,22.5924,59514.0
2016-05-06 11:00:00,31.7,31.96,31.67,31.78,69011.0,22.5924,22.7777,22.571,22.6494,69011.0
2016-05-06 11:05:00,31.77,31.86,31.7,31.76,92213.0,22.6423,22.7064,22.5924,22.6352,92213.0
2016-05-06 11:10:00,31.76,31.85,31.73,31.75,92265.0,22.6352,22.6993,22.6138,22.628,92265.0
2016-05-06 11:15:00,31.76,32.01,31.76,31.94,110151.0,22.6352,22.8133,22.6352,22.7634,110151.0
2016-05-06 11:20:00,31.94,32.16,31.94,32.12,97735.0,22.7634,22.9202,22.7634,22.8917,97735.0
2016-05-06 11:25:00,32.13,32.27,32.13,32.24,87721.0,22.8989,22.9986,22.8989,22.9773,87721.0
2016-05-06 11:30:00,32.25,32.28,32.16,32.23,160133.0,22.9844,23.0058,22.9202,22.9701,160133.0
2016-05-06 11:35:00,32.23,32.34,32.19,32.31,84621.0,22.9701,23.0485,22.9416,23.0271,84621.0
2016-05-06 11:40:00,32.3,32.33,32.24,32.27,83691.0,23.02,23.0414,22.9773,22.9986,83691.0
2016-05-06 11:45:00,32.26,32.26,32.12,32.14,58504.0,22.9915,22.9915,22.8917,22.906,58504.0
2016-05-06 11:50:00,32.13,32.18,32.07,32.13,65382.0,22.8989,22.9345,22.8561,22.8989,65382.0
2016-05-06 11:55:00,32.14,32.19,32.05,32.05,129758.0,22.906,22.9416,22.8418,22.8418,129758.0
2016-05-06 12:00:00,32.05,32.1,31.99,32.07,95396.0,22.8418,22.8775,22.7991,22.8561,95396.0
2016-05-06 12:05:00,32.05,32.16,32.03,32.08,57232.0,22.8418,22.9202,22.8276,22.8632,57232.0
2016-05-06 12:10:00,32.08,32.18,32.08,32.18,61762.0,22.8632,22.9345,22.8632,22.9345,61762.0
2016-05-06 12:15:00,32.18,32.18,32.0,32.02,91468.0,22.9345,22.9345,22.8062,22.8205,91468.0
2016-05-06 12:20:00,32.03,32.09,31.97,32.02,48266.0,22.8276,22.8704,22.7848,22.8205,48266.0
2016-05-06 12:25:00,32.01,32.01,31.77,31.82,88318.0,22.8133,22.8133,22.6423,22.6779,88318.0
2016-05-06 12:30:00,31.82,31.9,31.77,31.9,59321.0,22.6779,22.7349,22.6423,22.7349,59321.0
2016-05-06 12:35:00,31.89,32.1,31.87,32.02,63361.0,22.7278,22.8775,22.7136,22.8205,63361.0
2016-05-06 12:40:00,32.03,32.09,32.01,32.04,56850.0,22.8276,22.8704,22.8133,22.8347,56850.0
2016-05-06 12:45:00,32.04,32.06,31.96,31.99,54967.0,22.8347,22.849,22.7777,22.7991,54967.0
2016-05-06 12:50:00,31.98,32.0,31.88,31.92,60726.0,22.792,22.8062,22.7207,22.7492,60726.0
2016-05-06 12:55:00,31.91,32.06,31.88,32.05,65340.0,22.7421,22.849,22.7207,22.8418,65340.0
2016-05-06 13:00:00,32.06,32.08,31.96,31.97,50279.0,22.849,22.8632,22.7777,22.7848,50279.0
2016-05-06 13:05:00,31.97,32.02,31.89,31.93,52502.0,22.7848,22.8205,22.7278,22.7563,52502.0
2016-05-06 13:10:00,31.94,32.06,31.94,31.99,54904.0,22.7634,22.849,22.7634,22.7991,54904.0
2016-05-06 13:15:00,31.98,31.98,31.84,31.86,51783.0,22.792,22.792,22.6922,22.7064,51783.0
2016-05-06 13:20:00,31.86,31.98,31.85,31.94,54804.0,22.7064,22.792,22.6993,22.7634,54804.0
2016-05-06 13:25:00,31.93,31.94,31.77,31.8,70185.0,22.7563,22.7634,22.6423,22.6637,70185.0
2016-05-06 13:30:00,31.79,31.88,31.77,31.86,71317.0,22.6565,22.7207,22.6423,22.7064,71317.0
2016-05-06 13:35:00,31.86,31.93,31.81,31.84,57406.0,22.7064,22.7563,22.6708,22.6922,57406.0
2016-05-06 13:40:00,31.84,31.85,31.75,31.76,61818.0,22.6922,22.6993,22.628,22.6352,61818.0
2016-05-06 13:45:00,31.76,31.86,31.71,31.83,72309.0,22.6352,22.7064,22.5995,22.6851,72309.0
2016-05-06 13:50:00,31.82,31.85,31.77,31.84,63171.0,22.6779,22.6993,22.6423,22.6922,63171.0
2016-05-06 13:55:00,31.82,31.9,31.78,31.89,104210.0,22.6779,22.7349,22.6494,22.7278,104210.0
2016-05-06 14:00:00,31.89,31.95,31.79,31.83,107193.0,22.7278,22.7706,22.6565,22.6851,107193.0
2016-05-06 14:05:00,31.82,31.83,31.77,31.77,57239.0,22.6779,22.6851,22.6423,22.6423,57239.0
2016-05-06 14:10:00,31.78,31.78,31.64,31.69,76264.0,22.6494,22.6494,22.5496,22.5853,76264.0
2016-05-06 14:15:00,31.69,31.83,31.67,31.78,78073.0,22.5853,22.6851,22.571,22.6494,78073.0
2016-05-06 14:20:00,31.78,31.88,31.76,31.78,60557.0,22.6494,22.7207,22.6352,22.6494,60557.0
2016-05-06 14:25:00,31.78,31.83,31.75,31.76,55624.0,22.6494,22.6851,22.628,22.6352,55624.0
2016-05-06 14:30:00,31.77,31.79,31.66,31.69,44052.0,22.6423,22.6565,22.5639,22.5853,44052.0
2016-05-06 14:35:00,31.69,31.69,31.54,31.63,74122.0,22.5853,22.5853,22.4784,22.5425,74122.0
2016-05-06 14:40:00,31.63,31.63,31.52,31.52,44320.0,22.5425,22.5425,22.4641,22.4641,44320.0
2016-05-06 14:45:00,31.53,31.6,31.5,31.51,61186.0,22.4712,22.5211,22.4499,22.457,61186.0
2016-05-06 14:50:00,31.51,31.63,31.5,31.63,40162.0,22.457,22.5425,22.4499,22.5425,40162.0
2016-05-06 14:55:00,31.62,31.63,31.57,31.57,30247.0,22.5354,22.5425,22.4998,22.4998,30247.0
2016-05-06 15:00:00,31.57,31.67,31.55,31.62,51721.0,22.4998,22.571,22.4855,22.5354,51721.0
2016-05-06 15:05:00,31.62,31.63,31.54,31.59,54294.0,22.5354,22.5425,22.4784,22.514,54294.0
2016-05-06 15:10:00,31.59,31.63,31.56,31.61,67741.0,22.514,22.5425,22.4926,22.5283,67741.0
2016-05-06 15:15:00,31.61,31.63,31.53,31.54,70245.0,22.5283,22.5425,22.4712,22.4784,70245.0
2016-05-06 15:20:00,31.53,31.56,31.52,31.53,46077.0,22.4712,22.4926,22.4641,22.4712,46077.0
2016-05-06 15:25:00,31.54,31.58,31.53,31.54,51359.0,22.4784,22.5069,22.4712,22.4784,51359.0
2016-05-06 15:30:00,31.54,31.56,31.44,31.46,69689.0,22.4784,22.4926,22.4071,22.4214,69689.0
2016-05-06 15:35:00,31.46,31.49,31.39,31.41,89487.0,22.4214,22.4427,22.3715,22.3857,89487.0
2016-05-06 15:40:00,31.41,31.41,31.17,31.19,133222.0,22.3857,22.3857,22.2147,22.2289,133222.0
2016-05-06 15:45:00,31.18,31.28,31.15,31.19,226773.0,22.2218,22.2931,22.2004,22.2289,226773.0
2016-05-06 15:50:00,31.18,31.24,31.16,31.22,208522.0,22.2218,22.2646,22.2075,22.2503,208522.0
2016-05-06 15:55:00,31.22,31.4,31.22,31.4,570542.0,22.2503,22.3786,22.2503,22.3786,570542.0
2016-05-09 09:30:00,31.0,31.0,30.61,30.94,240948.0,22.0935,22.0935,21.8156,22.0508,240948.0
2016-05-09 09:35:00,30.95,31.07,30.65,30.81,186883.0,22.0579,22.1434,21.8441,21.9581,186883.0
2016-05-09 09:40:00,30.85,30.85,30.48,30.67,217717.0,21.9866,21.9866,21.7229,21.8583,217717.0
2016-05-09 09:45:00,30.68,30.75,30.13,30.14,196038.0,21.8655,21.9153,21.4735,21.4806,196038.0
2016-05-09 09:50:00,30.14,30.3,30.08,30.28,101907.0,21.4806,21.5946,21.4378,21.5804,101907.0
2016-05-09 09:55:00,30.27,30.3,29.92,30.1,199099.0,21.5732,21.5946,21.3238,21.4521,199099.0
2016-05-09 10:00:00,30.09,30.53,30.05,30.45,141568.0,21.445,21.7585,21.4165,21.7015,141568.0
2016-05-09 10:05:00,30.46,30.64,30.4,30.46,176508.0,21.7087,21.8369,21.6659,21.7087,176508.0
2016-05-09 10:10:00,30.46,30.47,30.18,30.28,143743.0,21.7087,21.7158,21.5091,21.5804,143743.0
2016-05-09 10:15:00,30.27,30.39,30.19,30.21,92594.0,21.5732,21.6588,21.5162,21.5305,92594.0
2016-05-09 10:20:00,30.22,30.29,30.06,30.06,111814.0,21.5376,21.5875,21.4236,21.4236,111814.0
2016-05-09 10:25:00,30.07,30.23,29.95,30.2,241609.0,21.4307,21.5447,21.3452,21.5234,241609.0
2016-05-09 10:30:00,30.21,30.35,30.08,30.33,132235.0,21.5305,21.6303,21.4378,21.616,132235.0
2016-05-09 10:35:00,30.31,30.39,30.14,30.22,149050.0,21.6018,21.6588,21.4806,21.5376,149050.0
2016-05-09 10:40:00,30.23,30.23,30.11,30.13,82037.0,21.5447,21.5447,21.4592,21.4735,82037.0
2016-05-09 10:45:00,30.12,30.21,30.03,30.1,183710.0,21.4663,21.5305,21.4022,21.4521,183710.0
2016-05-09 10:50:00,30.1,30.16,29.98,30.02,116325.0,21.4521,21.4949,21.3666,21.3951,116325.0
2016-05-09 10:55:00,30.03,30.05,29.87,29.93,176037.0,21.4022,21.4165,21.2882,21.3309,176037.0
2016-05-09 11:00:00,29.93,30.19,29.88,30.16,156010.0,21.3309,21.5162,21.2953,21.4949,156010.0
2016-05-09 11:05:00,30.16,30.17,29.86,29.91,103387.0,21.4949,21.502,21.281,21.3167,103387.0
2016-05-09 11:10:00,29.9,29.93,29.7,29.77,185322.0,21.3096,21.3309,21.167,21.2169,185322.0
2016-05-09 11:15:00,29.77,29.81,29.68,29.72,117749.0,21.2169,21.2454,21.1528,21.1813,117749.0
2016-05-09 11:20:00,29.72,29.8,29.6,29.73,107558.0,21.1813,21.2383,21.0957,21.1884,107558.0
2016-05-09 11:25:00,29.71,29.93,29.64,29.81,132520.0,21.1741,21.3309,21.1243,21.2454,132520.0
2016-05-09 11:30:00,29.83,29.98,29.81,29.95,119510.0,21.2597,21.3666,21.2454,21.3452,119510.0
2016-05-09 11:35:00,29.94,29.99,29.88,29.98,81012.0,21.3381,21.3737,21.2953,21.3666,81012.0
2016-05-09 11:40:00,29.97,30.07,29.93,30.04,81731.0,21.3594,21.4307,21.3309,21.4093,81731.0
2016-05-09 11:45:00,30.05,30.1,29.88,29.95,66563.0,21.4165,21.4521,21.2953,21.3452,66563.0
2016-05-09 11:50:00,29.95,30.04,29.92,29.98,53321.0,21.3452,21.4093,21.3238,21.3666,53321.0
2016-05-09 11:55:00,29.98,30.0,29.83,29.83,52932.0,21.3666,21.3808,21.2597,21.2597,52932.0
2016-05-09 12:00:00,29.84,29.96,29.8,29.91,83766.0,21.2668,21.3523,21.2383,21.3167,83766.0
2016-05-09 12:05:00,29.91,29.92,29.76,29.78,67714.0,21.3167,21.3238,21.2098,21.224,67714.0
2016-05-09 12:10:00,29.79,29.93,29.76,29.93,60472.0,21.2312,21.3309,21.2098,21.3309,60472.0
2016-05-09 12:15:00,29.92,29.96,29.85,29.94,53419.0,21.3238,21.3523,21.2739,21.3381,53419.0
2016-05-09 12:20:00,29.93,30.07,29.91,30.01,130703.0,21.3309,21.4307,21.3167,21.3879,130703.0
2016-05-09 12:25:00,30.01,30.07,29.97,29.99,42622.0,21.3879,21.4307,21.3594,21.3737,42622.0
2016-05-09 12:30:00,29.98,30.03,29.94,29.98,51224.0,21.3666,21.4022,21.3381,21.3666,51224.0
2016-05-09 12:35:00,29.97,30.0,29.94,29.97,56485.0,21.3594,21.3808,21.3381,21.3594,56485.0
2016-05-09 12:40:00,29.98,30.07,29.97,30.02,106986.0,21.3666,21.4307,21.3594,21.3951,106986.0
2016-05-09 12:45:00,30.02,30.12,29.99,30.09,71738.0,21.3951,21.4663,21.3737,21.445,71738.0
2016-05-09 12:50:00,30.09,30.13,30.03,30.12,91234.0,21.445,21.4735,21.4022,21.4663,91234.0
2016-05-09 12:55:00,30.12,30.21,30.11,30.2,65234.0,21.4663,21.5305,21.4592,21.5234,65234.0
2016-05-09 13:00:00,30.18,30.21,30.12,30.2,155293.0,21.5091,21.5305,21.4663,21.5234,155293.0
2016-05-09 13:05:00,30.2,30.3,30.17,30.27,95330.0,21.5234,21.5946,21.502,21.5732,95330.0
2016-05-09 13:10:00,30.28,30.31,30.23,30.25,114864.0,21.5804,21.6018,21.5447,21.559,114864.0
2016-05-09 13:15:00,30.25,30.25,30.05,30.08,65120.0,21.559,21.559,21.4165,21.4378,65120.0
2016-05-09 13:20:00,30.07,30.11,30.01,30.08,83899.0,21.4307,21.4592,21.3879,21.4378,83899.0
2016-05-09 13:25:00,30.08,30.24,30.08,30.14,121596.0,21.4378,21.5519,21.4378,21.4806,121596.0
2016-05-09 13:30:00,30.15,30.18,30.04,30.05,71318.0,21.4877,21.5091,21.4093,21.4165,71318.0
2016-05-09 13:35:00,30.04,30.08,30.01,30.03,60327.0,21.4093,21.4378,21.3879,21.4022,60327.0
2016-05-09 13:40:00,30.04,30.21,30.03,30.17,47794.0,21.4093,21.5305,21.4022,21.502,47794.0
2016-05-09 13:45:00,30.16,30.16,30.04,30.05,48147.0,21.4949,21.4949,21.4093,21.4165,48147.0
2016-05-09 13:50:00,30.05,30.11,30.01,30.04,54836.0,21.4165,21.4592,21.3879,21.4093,54836.0
2016-05-09 13:55:00,30.03,30.03,29.93,30.0,74198.0,21.4022,21.4022,21.3309,21.3808,74198.0
2016-05-09 14:00:00,30.0,30.04,29.98,29.98,117388.0,21.3808,21.4093,21.3666,21.3666,117388.0
2016-05-09 14:05:00,29.97,30.0,29.92,29.96,88283.0,21.3594,21.3808,21.3238,21.3523,88283.0
2016-05-09 14:10:00,29.96,30.07,29.96,30.0,71288.0,21.3523,21.4307,21.3523,21.3808,71288.0
2016-05-09 14:15:00,29.99,30.01,29.95,29.99,58759.0,21.3737,21.3879,21.3452,21.3737,58759.0
2016-05-09 14:20:00,29.99,30.0,29.95,29.98,55510.0,21.3737,21.3808,21.3452,21.3666,55510.0
2016-05-09 14:25:00,29.99,30.02,29.93,29.98,82014.0,21.3737,21.3951,21.3309,21.3666,82014.0
2016-05-09 14:30:00,29.99,30.09,29.99,30.02,90482.0,21.3737,21.445,21.3737,21.3951,90482.0
2016-05-09 14:35:00,30.02,30.12,29.98,30.1,113578.0,21.3951,21.4663,21.3666,21.4521,113578.0
2016-05-09 14:40:00,30.1,30.11,30.01,30.02,41905.0,21.4521,21.4592,21.3879,21.3951,41905.0
2016-05-09 14:45:00,30.01,30.08,29.98,30.07,50122.0,21.3879,21.4378,21.3666,21.4307,50122.0
2016-05-09 14:50:00,30.07,30.14,30.04,30.11,59898.0,21.4307,21.4806,21.4093,21.4592,59898.0
2016-05-09 14:55:00,30.11,30.13,30.02,30.08,72600.0,21.4592,21.4735,21.3951,21.4378,72600.0
2016-05-09 15:00:00,30.09,30.11,30.01,30.05,66320.0,21.445,21.4592,21.3879,21.4165,66320.0
2016-05-09 15:05:00,30.05,30.09,30.01,30.09,155450.0,21.4165,21.445,21.3879,21.445,155450.0
2016-05-09 15:10:00,30.09,30.09,29.99,30.03,118890.0,21.445,21.445,21.3737,21.4022,118890.0
2016-05-09 15:15:00,30.04,30.07,30.0,30.04,84210.0,21.4093,21.4307,21.3808,21.4093,84210.0
2016-05-09 15:20:00,30.04,30.05,29.98,30.0,78029.0,21.4093,21.4165,21.3666,21.3808,78029.0
2016-05-09 15:25:00,30.01,30.07,30.01,30.06,76227.0,21.3879,21.4307,21.3879,21.4236,76227.0
2016-05-09 15:30:00,30.05,30.06,30.01,30.04,111339.0,21.4165,21.4236,21.3879,21.4093,111339.0
2016-05-09 15:35:00,30.04,30.1,30.03,30.09,104348.0,21.4093,21.4521,21.4022,21.445,104348.0
2016-05-09 15:40:00,30.08,30.09,30.0,30.05,314714.0,21.4378,21.445,21.3808,21.4165,314714.0
2016-05-09 15:45:00,30.04,30.11,30.04,30.09,179577.0,21.4093,21.4592,21.4093,21.445,179577.0
2016-05-09 15:50:00,30.09,30.14,30.05,30.14,172437.0,21.445,21.4806,21.4165,21.4806,172437.0
2016-05-09 15:55:00,30.13,30.14,30.04,30.06,440744.0,21.4735,21.4806,21.4093,21.4236,440744.0
2016-05-10 09:30:00,30.4,30.5,30.11,30.48,190054.0,21.6659,21.7372,21.4592,21.7229,190054.0
2016-05-10 09:35:00,30.45,30.62,30.28,30.54,105516.0,21.7015,21.8227,21.5804,21.7657,105516.0
2016-05-10 09:40:00,30.51,30.72,30.47,30.62,67646.0,21.7443,21.894,21.7158,21.8227,67646.0
2016-05-10 09:45:00,30.59,30.66,30.33,30.62,90730.0,21.8013,21.8512,21.616,21.8227,90730.0
2016-05-10 09:50:00,30.66,30.76,30.54,30.56,123743.0,21.8512,21.9225,21.7657,21.7799,123743.0
2016-05-10 09:55:00,30.56,30.58,30.44,30.57,126278.0,21.7799,21.7942,21.6944,21.7871,126278.0
2016-05-10 10:00:00,30.57,30.63,30.45,30.46,196028.0,21.7871,21.8298,21.7015,21.7087,196028.0
2016-05-10 10:05:00,30.46,30.65,30.44,30.58,104455.0,21.7087,21.8441,21.6944,21.7942,104455.0
2016-05-10 10:10:00,30.57,30.74,30.5,30.74,84125.0,21.7871,21.9082,21.7372,21.9082,84125.0
2016-05-10 10:15:00,30.75,30.95,30.7,30.73,127089.0,21.9153,22.0579,21.8797,21.9011,127089.0
2016-05-10 10:20:00,30.74,30.75,30.5,30.57,165338.0,21.9082,21.9153,21.7372,21.7871,165338.0
2016-05-10 10:25:00,30.58,30.75,30.56,30.73,132070.0,21.7942,21.9153,21.7799,21.9011,132070.0
2016-05-10 10:30:00,30.74,30.98,30.7,30.98,126264.0,21.9082,22.0793,21.8797,22.0793,126264.0
2016-05-10 10:35:00,30.98,30.99,30.74,30.78,105136.0,22.0793,22.0864,21.9082,21.9367,105136.0
2016-05-10 10:40:00,30.77,30.91,30.77,30.91,63496.0,21.9296,22.0294,21.9296,22.0294,63496.0
2016-05-10 10:45:00,30.92,31.15,30.92,31.13,117590.0,22.0365,22.2004,22.0365,22.1862,117590.0
2016-05-10 10:50:00,31.14,31.21,31.05,31.15,192941.0,22.1933,22.2432,22.1291,22.2004,192941.0
2016-05-10 10:55:00,31.15,31.16,31.0,31.02,92867.0,22.2004,22.2075,22.0935,22.1078,92867.0
2016-05-10 11:00:00,31.0,31.12,30.98,31.09,80257.0,22.0935,22.179,22.0793,22.1577,80257.0
2016-05-10 11:05:00,31.09,31.1,30.97,31.06,155257.0,22.1577,22.1648,22.0721,22.1363,155257.0
2016-05-10 11:10:00,31.05,31.08,30.98,30.98,72820.0,22.1291,22.1505,22.0793,22.0793,72820.0
2016-05-10 11:15:00,30.98,31.01,30.91,30.93,189536.0,22.0793,22.1006,22.0294,22.0436,189536.0
2016-05-10 11:20:00,30.93,30.94,30.74,30.81,78138.0,22.0436,22.0508,21.9082,21.9581,78138.0
2016-05-10 11:25:00,30.82,30.93,30.78,30.92,106752.0,21.9652,22.0436,21.9367,22.0365,106752.0
2016-05-10 11:30:00,30.92,31.08,30.9,30.96,119184.0,22.0365,22.1505,22.0222,22.065,119184.0
2016-05-10 11:35:00,30.98,31.19,30.98,31.08,91472.0,22.0793,22.2289,22.0793,22.1505,91472.0
2016-05-10 11:40:00,31.08,31.12,30.95,31.03,51887.0,22.1505,22.179,22.0579,22.1149,51887.0
2016-05-10 11:45:00,31.03,31.11,31.01,31.03,42866.0,22.1149,22.1719,22.1006,22.1149,42866.0
2016-05-10 11:50:00,31.03,31.14,30.98,31.14,43258.0,22.1149,22.1933,22.0793,22.1933,43258.0
2016-05-10 11:55:00,31.14,31.16,31.04,31.12,42528.0,22.1933,22.2075,22.122,22.179,42528.0
2016-05-10 12:00:00,31.13,31.19,31.11,31.16,63726.0,22.1862,22.2289,22.1719,22.2075,63726.0
2016-05-10 12:05:00,31.16,31.25,31.13,31.2,53903.0,22.2075,22.2717,22.1862,22.2361,53903.0
2016-05-10 12:10:00,31.19,31.28,31.18,31.27,54666.0,22.2289,22.2931,22.2218,22.2859,54666.0
2016-05-10 12:15:00,31.27,31.27,31.17,31.22,66656.0,22.2859,22.2859,22.2147,22.2503,66656.0
2016-05-10 12:20:00,31.23,31.24,31.13,31.14,39370.0,22.2574,22.2646,22.1862,22.1933,39370.0
2016-05-10 12:25:00,31.13,31.24,31.09,31.23,50313.0,22.1862,22.2646,22.1577,22.2574,50313.0
2016-05-10 12:30:00,31.22,31.3,31.18,31.28,52106.0,22.2503,22.3073,22.2218,22.2931,52106.0
2016-05-10 12:35:00,31.28,31.32,31.21,31.21,41336.0,22.2931,22.3216,22.2432,22.2432,41336.0
2016-05-10 12:40:00,31.22,31.28,31.18,31.27,34166.0,22.2503,22.2931,22.2218,22.2859,34166.0
2016-05-10 12:45:00,31.28,31.33,31.26,31.28,39969.0,22.2931,22.3287,22.2788,22.2931,39969.0
2016-05-10 12:50:00,31.27,31.3,31.2,31.21,41371.0,22.2859,22.3073,22.2361,22.2432,41371.0
2016-05-10 12:55:00,31.23,31.28,31.18,31.25,37105.0,22.2574,22.2931,22.2218,22.2717,37105.0
2016-05-10 13:00:00,31.26,31.26,31.16,31.16,41163.0,22.2788,22.2788,22.2075,22.2075,41163.0
2016-05-10 13:05:00,31.17,31.25,31.16,31.21,52675.0,22.2147,22.2717,22.2075,22.2432,52675.0
2016-05-10 13:10:00,31.2,31.23,31.18,31.19,27684.0,22.2361,22.2574,22.2218,22.2289,27684.0
2016-05-10 13:15:00,31.19,31.21,31.15,31.18,73747.0,22.2289,22.2432,22.2004,22.2218,73747.0
2016-05-10 13:20:00,31.18,31.26,31.18,31.19,57584.0,22.2218,22.2788,22.2218,22.2289,57584.0
2016-05-10 13:25:00,31.2,31.31,31.2,31.3,49823.0,22.2361,22.3144,22.2361,22.3073,49823.0
2016-05-10 13:30:00,31.29,31.29,31.25,31.26,31427.0,22.3002,22.3002,22.2717,22.2788,31427.0
2016-05-10 13:35:00,31.26,31.39,31.25,31.36,103507.0,22.2788,22.3715,22.2717,22.3501,103507.0
2016-05-10 13:40:00,31.35,31.39,31.28,31.3,31249.0,22.343,22.3715,22.2931,22.3073,31249.0
2016-05-10 13:45:00,31.3,31.43,31.3,31.41,55565.0,22.3073,22.4,22.3073,22.3857,55565.0
2016-05-10 13:50:00,31.4,31.48,31.37,31.46,44264.0,22.3786,22.4356,22.3572,22.4214,44264.0
2016-05-10 13:55:00,31.47,31.52,31.44,31.47,69121.0,22.4285,22.4641,22.4071,22.4285,69121.0
2016-05-10 14:00:00,31.46,31.47,31.39,31.43,69995.0,22.4214,22.4285,22.3715,22.4,69995.0
2016-05-10 14:05:00,31.43,31.45,31.35,31.37,52755.0,22.4,22.4142,22.343,22.3572,52755.0
2016-05-10 14:10:00,31.37,31.42,31.36,31.39,25849.0,22.3572,22.3928,22.3501,22.3715,25849.0
2016-05-10 14:15:00,31.39,31.43,31.38,31.43,40322.0,22.3715,22.4,22.3643,22.4,40322.0
2016-05-10 14:20:00,31.44,31.46,31.37,31.38,60813.0,22.4071,22.4214,22.3572,22.3643,60813.0
2016-05-10 14:25:00,31.38,31.46,31.35,31.44,50744.0,22.3643,22.4214,22.343,22.4071,50744.0
2016-05-10 14:30:00,31.43,31.43,31.39,31.43,44169.0,22.4,22.4,22.3715,22.4,44169.0
2016-05-10 14:35:00,31.43,31.47,31.4,31.46,88957.0,22.4,22.4285,22.3786,22.4214,88957.0
2016-05-10 14:40:00,31.46,31.53,31.45,31.49,76377.0,22.4214,22.4712,22.4142,22.4427,76377.0
2016-05-10 14:45:00,31.5,31.54,31.49,31.52,28391.0,22.4499,22.4784,22.4427,22.4641,28391.0
2016-05-10 14:50:00,31.52,31.52,31.46,31.48,35798.0,22.4641,22.4641,22.4214,22.4356,35798.0
2016-05-10 14:55:00,31.47,31.47,31.39,31.42,81608.0,22.4285,22.4285,22.3715,22.3928,81608.0
2016-05-10 15:00:00,31.42,31.43,31.34,31.34,50191.0,22.3928,22.4,22.3358,22.3358,50191.0
2016-05-10 15:05:00,31.34,31.34,31.22,31.24,60219.0,22.3358,22.3358,22.2503,22.2646,60219.0
2016-05-10 15:10:00,31.24,31.27,31.19,31.21,51446.0,22.2646,22.2859,22.2289,22.2432,51446.0
2016-05-10 15:15:00,31.22,31.27,31.19,31.27,48363.0,22.2503,22.2859,22.2289,22.2859,48363.0
2016-05-10 15:20:00,31.27,31.35,31.26,31.33,97571.0,22.2859,22.343,22.2788,22.3287,97571.0
2016-05-10 15:25:00,31.35,31.38,31.32,31.34,61375.0,22.343,22.3643,22.3216,22.3358,61375.0
2016-05-10 15:30:00,31.34,31.36,31.28,31.3,79167.0,22.3358,22.3501,22.2931,22.3073,79167.0
2016-05-10 15:35:00,31.31,31.43,31.31,31.36,85263.0,22.3144,22.4,22.3144,22.3501,85263.0
2016-05-10 15:40:00,31.36,31.42,31.34,31.38,88217.0,22.3501,22.3928,22.3358,22.3643,88217.0
2016-05-10 15:45:00,31.38,31.45,31.37,31.4,101995.0,22.3643,22.4142,22.3572,22.3786,101995.0
2016-05-10 15:50:00,31.41,31.5,31.4,31.49,170624.0,22.3857,22.4499,22.3786,22.4427,170624.0
2016-05-10 15:55:00,31.49,31.56,31.47,31.54,407603.0,22.4427,22.4926,22.4285,22.4784,407603.0
2016-05-11 09:30:00,31.24,31.33,31.03,31.26,160200.0,22.2646,22.3287,22.1149,22.2788,160200.0
2016-05-11 09:35:00,31.29,31.39,31.05,31.18,82150.0,22.3002,22.3715,22.1291,22.2218,82150.0
2016-05-11 09:40:00,31.16,31.33,31.03,31.1,73873.0,22.2075,22.3287,22.1149,22.1648,73873.0
2016-05-11 09:45:00,31.12,31.31,31.05,31.11,89119.0,22.179,22.3144,22.1291,22.1719,89119.0
2016-05-11 09:50:00,31.12,31.18,30.94,30.98,163543.0,22.179,22.2218,22.0508,22.0793,163543.0
2016-05-11 09:55:00,30.99,31.0,30.76,30.89,183316.0,22.0864,22.0935,21.9225,22.0151,183316.0
2016-05-11 10:00:00,30.89,30.97,30.67,30.69,235708.0,22.0151,22.0721,21.8583,21.8726,235708.0
2016-05-11 10:05:00,30.7,30.97,30.67,30.92,120580.0,21.8797,22.0721,21.8583,22.0365,120580.0
2016-05-11 10:10:00,30.92,30.94,30.78,30.83,97805.0,22.0365,22.0508,21.9367,21.9724,97805.0
2016-05-11 10:15:00,30.84,31.05,30.83,30.9,161395.0,21.9795,22.1291,21.9724,22.0222,161395.0
2016-05-11 10:20:00,30.89,31.25,30.86,31.24,203914.0,22.0151,22.2717,21.9937,22.2646,203914.0
2016-05-11 10:25:00,31.23,31.25,31.04,31.15,126847.0,22.2574,22.2717,22.122,22.2004,126847.0
2016-05-11 10:30:00,31.14,32.16,31.14,32.07,437982.0,22.1933,22.9202,22.1933,22.8561,437982.0
2016-05-11 10:35:00,32.08,32.3,32.07,32.21,259023.0,22.8632,23.02,22.8561,22.9559,259023.0
2016-05-11 10:40:00,32.2,32.23,32.0,32.16,306047.0,22.9487,22.9701,22.8062,22.9202,306047.0
2016-05-11 10:45:00,32.16,32.38,32.15,32.35,137107.0,22.9202,23.077,22.9131,23.0557,137107.0
2016-05-11 10:50:00,32.34,32.47,32.31,32.44,141364.0,23.0485,23.1412,23.0271,23.1198,141364.0
2016-05-11 10:55:00,32.44,32.6,32.34,32.4,159015.0,23.1198,23.2338,23.0485,23.0913,159015.0
2016-05-11 11:00:00,32.38,32.38,32.14,32.15,231208.0,23.077,23.077,22.906,22.9131,231208.0
2016-05-11 11:05:00,32.15,32.3,32.12,32.19,128592.0,22.9131,23.02,22.8917,22.9416,128592.0
2016-05-11 11:10:00,32.2,32.4,32.16,32.39,155550.0,22.9487,23.0913,22.9202,23.0842,155550.0
2016-05-11 11:15:00,32.4,32.5,32.34,32.35,128663.0,23.0913,23.1626,23.0485,23.0557,128663.0
2016-05-11 11:20:00,32.33,32.52,32.29,32.52,112705.0,23.0414,23.1768,23.0129,23.1768,112705.0
2016-05-11 11:25:00,32.52,32.61,32.52,32.61,174193.0,23.1768,23.241,23.1768,23.241,174193.0
2016-05-11 11:30:00,32.61,32.95,32.58,32.94,361500.0,23.241,23.4833,23.2196,23.4761,361500.0
2016-05-11 11:35:00,32.93,32.94,32.78,32.87,173756.0,23.469,23.4761,23.3621,23.4263,173756.0
2016-05-11 11:40:00,32.89,33.07,32.88,32.97,183333.0,23.4405,23.5688,23.4334,23.4975,183333.0
2016-05-11 11:45:00,32.97,33.04,32.87,32.9,186355.0,23.4975,23.5474,23.4263,23.4476,186355.0
2016-05-11 11:50:00,32.91,33.01,32.84,33.01,148213.0,23.4548,23.526,23.4049,23.526,148213.0
2016-05-11 11:55:00,33.01,33.05,32.95,33.0,89483.0,23.526,23.5545,23.4833,23.5189,89483.0
2016-05-11 12:00:00,33.0,33.02,32.86,32.92,83517.0,23.5189,23.5332,23.4191,23.4619,83517.0
2016-05-11 12:05:00,32.9,32.96,32.86,32.9,65938.0,23.4476,23.4904,23.4191,23.4476,65938.0
2016-05-11 12:10:00,32.9,33.0,32.86,32.99,82327.0,23.4476,23.5189,23.4191,23.5118,82327.0
2016-05-11 12:15:00,32.98,33.02,32.92,33.0,93176.0,23.5046,23.5332,23.4619,23.5189,93176.0
2016-05-11 12:20:00,33.01,33.15,33.0,33.14,133908.0,23.526,23.6258,23.5189,23.6187,133908.0
2016-05-11 12:25:00,33.14,33.2,33.12,33.13,118682.0,23.6187,23.6614,23.6044,23.6116,118682.0
2016-05-11 12:30:00,33.13,33.13,33.02,33.1,85868.0,23.6116,23.6116,23.5332,23.5902,85868.0
2016-05-11 12:35:00,33.09,33.19,33.07,33.16,73549.0,23.583,23.6543,23.5688,23.6329,73549.0
2016-05-11 12:40:00,33.16,33.17,33.07,33.15,92055.0,23.6329,23.6401,23.5688,23.6258,92055.0
2016-05-11 12:45:00,33.16,33.19,32.98,32.98,52184.0,23.6329,23.6543,23.5046,23.5046,52184.0
2016-05-11 12:50:00,32.97,33.0,32.88,32.89,54529.0,23.4975,23.5189,23.4334,23.4405,54529.0
2016-05-11 12:55:00,32.89,33.06,32.88,33.03,58316.0,23.4405,23.5617,23.4334,23.5403,58316.0
2016-05-11 13:00:00,33.03,33.1,32.99,33.08,87882.0,23.5403,23.5902,23.5118,23.5759,87882.0
2016-05-11 13:05:00,33.08,33.17,33.06,33.11,86180.0,23.5759,23.6401,23.5617,23.5973,86180.0
2016-05-11 13:10:00,33.12,33.25,33.1,33.25,105573.0,23.6044,23.6971,23.5902,23.6971,105573.0
2016-05-11 13:15:00,33.24,33.32,33.22,33.31,146885.0,23.6899,23.747,23.6757,23.7398,146885.0
2016-05-11 13:20:00,33.31,33.32,33.22,33.29,94270.0,23.7398,23.747,23.6757,23.7256,94270.0
2016-05-11 13:25:00,33.29,33.3,33.19,33.22,102655.0,23.7256,23.7327,23.6543,23.6757,102655.0
2016-05-11 13:30:00,33.22,33.39,33.19,33.3,142908.0,23.6757,23.7969,23.6543,23.7327,142908.0
2016-05-11 13:35:00,33.3,33.31,33.17,33.17,61973.0,23.7327,23.7398,23.6401,23.6401,61973.0
2016-05-11 13:40:00,33.16,33.23,33.13,33.2,53172.0,23.6329,23.6828,23.6116,23.6614,53172.0
2016-05-11 13:45:00,33.2,33.3,33.2,33.29,34647.0,23.6614,23.7327,23.6614,23.7256,34647.0
2016-05-11 13:50:00,33.29,33.32,33.23,33.23,62522.0,23.7256,23.747,23.6828,23.6828,62522.0
2016-05-11 13:55:00,33.23,33.26,33.21,33.25,110636.0,23.6828,23.7042,23.6686,23.6971,110636.0
2016-05-11 14:00:00,33.24,33.27,33.17,33.17,79005.0,23.6899,23.7113,23.6401,23.6401,79005.0
2016-05-11 14:05:00,33.16,33.17,33.05,33.06,84553.0,23.6329,23.6401,23.5545,23.5617,84553.0
2016-05-11 14:10:00,33.05,33.1,33.05,33.09,79598.0,23.5545,23.5902,23.5545,23.583,79598.0
2016-05-11 14:15:00,33.09,33.18,33.07,33.16,84145.0,23.583,23.6472,23.5688,23.6329,84145.0
2016-05-11 14:20:00,33.15,33.15,32.96,32.98,114971.0,23.6258,23.6258,23.4904,23.5046,114971.0
2016-05-11 14:25:00,32.98,33.18,32.98,33.11,86463.0,23.5046,23.6472,23.5046,23.5973,86463.0
2016-05-11 14:30:00,33.11,33.17,33.04,33.09,52817.0,23.5973,23.6401,23.5474,23.583,52817.0
2016-05-11 14:35:00,33.09,33.11,32.99,33.03,63335.0,23.583,23.5973,23.5118,23.5403,63335.0
2016-05-11 14:40:00,33.02,33.03,32.98,33.02,44326.0,23.5332,23.5403,23.5046,23.5332,44326.0
2016-05-11 14:45:00,33.01,33.02,32.93,32.97,120009.0,23.526,23.5332,23.469,23.4975,120009.0
2016-05-11 14:50:00,32.97,33.0,32.93,32.95,66433.0,23.4975,23.5189,23.469,23.4833,66433.0
2016-05-11 14:55:00,32.94,33.0,32.92,32.94,52603.0,23.4761,23.5189,23.4619,23.4761,52603.0
2016-05-11 15:00:00,32.93,32.96,32.9,32.93,74803.0,23.469,23.4904,23.4476,23.469,74803.0
2016-05-11 15:05:00,32.93,32.97,32.87,32.89,71826.0,23.469,23.4975,23.4263,23.4405,71826.0
2016-05-11 15:10:00,32.89,32.91,32.79,32.83,77423.0,23.4405,23.4548,23.3692,23.3977,77423.0
2016-05-11 15:15:00,32.82,32.84,32.75,32.77,141540.0,23.3906,23.4049,23.3407,23.355,141540.0
2016-05-11 15:20:00,32.76,32.78,32.73,32.76,66401.0,23.3479,23.3621,23.3265,23.3479,66401.0
2016-05-11 15:25:00,32.76,32.78,32.69,32.71,75907.0,23.3479,23.3621,23.298,23.3122,75907.0
2016-05-11 15:30:00,32.72,32.77,32.71,32.74,65927.0,23.3193,23.355,23.3122,23.3336,65927.0
2016-05-11 15:35:00,32.73,32.74,32.59,32.59,132356.0,23.3265,23.3336,23.2267,23.2267,132356.0
2016-05-11 15:40:00,32.6,32.61,32.43,32.48,147781.0,23.2338,23.241,23.1127,23.1483,147781.0
2016-05-11 15:45:00,32.48,32.58,32.48,32.5,184443.0,23.1483,23.2196,23.1483,23.1626,184443.0
2016-05-11 15:50:00,32.5,32.55,32.49,32.5,164404.0,23.1626,23.1982,23.1554,23.1626,164404.0
2016-05-11 15:55:00,32.5,32.54,32.49,32.54,237857.0,23.1626,23.1911,23.1554,23.1911,237857.0
2016-05-12 09:30:00,33.87,33.98,33.56,33.88,392399.0,24.1389,24.2173,23.918,24.1461,392399.0
2016-05-12 09:35:00,33.86,34.12,33.3,33.35,223822.0,24.1318,24.3171,23.7327,23.7683,223822.0
2016-05-12 09:40:00,33.33,33.37,33.07,33.21,226464.0,23.7541,23.7826,23.5688,23.6686,226464.0
2016-05-12 09:45:00,33.23,33.34,32.95,33.3,272604.0,23.6828,23.7612,23.4833,23.7327,272604.0
2016-05-12 09:50:00,33.31,33.41,32.94,33.02,232746.0,23.7398,23.8111,23.4761,23.5332,232746.0
2016-05-12 09:55:00,33.0,33.01,32.68,32.8,355720.0,23.5189,23.526,23.2908,23.3764,355720.0
2016-05-12 10:00:00,32.81,33.23,32.81,32.97,154349.0,23.3835,23.6828,23.3835,23.4975,154349.0
2016-05-12 10:05:00,32.99,33.06,32.79,32.86,190321.0,23.5118,23.5617,23.3692,23.4191,190321.0
2016-05-12 10:10:00,32.84,33.08,32.83,32.88,193165.0,23.4049,23.5759,23.3977,23.4334,193165.0
2016-05-12 10:15:00,32.88,32.94,32.71,32.72,328701.0,23.4334,23.4761,23.3122,23.3193,328701.0
2016-05-12 10:20:00,32.71,32.72,32.51,32.72,229841.0,23.3122,23.3193,23.1697,23.3193,229841.0
2016-05-12 10:25:00,32.72,32.98,32.65,32.87,75204.0,23.3193,23.5046,23.2695,23.4263,75204.0
2016-05-12 10:30:00,32.85,32.89,32.59,32.82,95634.0,23.412,23.4405,23.2267,23.3906,95634.0
2016-05-12 10:35:00,32.82,33.04,32.75,32.99,174275.0,23.3906,23.5474,23.3407,23.5118,174275.0
2016-05-12 10:40:00,32.99,32.99,32.81,32.88,151146.0,23.5118,23.5118,23.3835,23.4334,151146.0
2016-05-12 10:45:00,32.88,33.03,32.87,32.92,131993.0,23.4334,23.5403,23.4263,23.4619,131993.0
2016-05-12 10:50:00,32.92,33.09,32.89,33.0,113462.0,23.4619,23.583,23.4405,23.5189,113462.0
2016-05-12 10:55:00,33.0,33.05,32.93,32.98,83127.0,23.5189,23.5545,23.469,23.5046,83127.0
2016-05-12 11:00:00,32.97,32.98,32.55,32.65,164932.0,23.4975,23.5046,23.1982,23.2695,164932.0
2016-05-12 11:05:00,32.64,32.65,32.42,32.58,121619.0,23.2623,23.2695,23.1055,23.2196,121619.0
2016-05-12 11:10:00,32.59,32.62,32.41,32.51,135072.0,23.2267,23.2481,23.0984,23.1697,135072.0
2016-05-12 11:15:00,32.51,32.59,32.4,32.56,146327.0,23.1697,23.2267,23.0913,23.2053,146327.0
2016-05-12 11:20:00,32.55,32.57,32.37,32.5,108625.0,23.1982,23.2124,23.0699,23.1626,108625.0
2016-05-12 11:25:00,32.5,32.7,32.47,32.67,118420.0,23.1626,23.3051,23.1412,23.2837,118420.0
2016-05-12 11:30:00,32.67,32.87,32.67,32.76,131957.0,23.2837,23.4263,23.2837,23.3479,131957.0
2016-05-12 11:35:00,32.76,32.86,32.75,32.82,75596.0,23.3479,23.4191,23.3407,23.3906,75596.0
2016-05-12 11:40:00,32.82,32.91,32.72,32.77,204288.0,23.3906,23.4548,23.3193,23.355,204288.0
2016-05-12 11:45:00,32.76,32.9,32.76,32.88,87678.0,23.3479,23.4476,23.3479,23.4334,87678.0
2016-05-12 11:50:00,32.88,32.97,32.84,32.9,120749.0,23.4334,23.4975,23.4049,23.4476,120749.0
2016-05-12 11:55:00,32.89,32.91,32.71,32.76,112813.0,23.4405,23.4548,23.3122,23.3479,112813.0
2016-05-12 12:00:00,32.75,32.83,32.67,32.83,109513.0,23.3407,23.3977,23.2837,23.3977,109513.0
2016-05-12 12:05:00,32.82,33.09,32.82,33.03,57341.0,23.3906,23.583,23.3906,23.5403,57341.0
2016-05-12 12:10:00,33.04,33.07,32.97,32.99,116594.0,23.5474,23.5688,23.4975,23.5118,116594.0
2016-05-12 12:15:00,32.98,33.03,32.89,33.02,75408.0,23.5046,23.5403,23.4405,23.5332,75408.0
2016-05-12 12:20:00,33.01,33.06,32.95,32.95,49274.0,23.526,23.5617,23.4833,23.4833,49274.0
2016-05-12 12:25:00,32.95,32.98,32.9,32.93,69109.0,23.4833,23.5046,23.4476,23.469,69109.0
2016-05-12 12:30:00,32.93,32.99,32.91,32.93,52106.0,23.469,23.5118,23.4548,23.469,52106.0
2016-05-12 12:35:00,32.93,33.05,32.87,33.03,80248.0,23.469,23.5545,23.4263,23.5403,80248.0
2016-05-12 12:40:00,33.05,33.09,32.92,32.97,89259.0,23.5545,23.583,23.4619,23.4975,89259.0
2016-05-12 12:45:00,32.97,33.07,32.93,33.01,110471.0,23.4975,23.5688,23.469,23.526,110471.0
2016-05-12 12:50:00,33.01,33.09,32.98,33.04,72757.0,23.526,23.583,23.5046,23.5474,72757.0
2016-05-12 12:55:00,33.03,33.14,33.02,33.11,60144.0,23.5403,23.6187,23.5332,23.5973,60144.0
2016-05-12 13:00:00,33.13,33.16,32.97,33.01,79481.0,23.6116,23.6329,23.4975,23.526,79481.0
2016-05-12 13:05:00,33.01,33.01,32.87,32.87,59578.0,23.526,23.526,23.4263,23.4263,59578.0
2016-05-12 13:10:00,32.87,33.0,32.84,32.93,60277.0,23.4263,23.5189,23.4049,23.469,60277.0
2016-05-12 13:15:00,32.92,33.0,32.88,32.89,30442.0,23.4619,23.5189,23.4334,23.4405,30442.0
2016-05-12 13:20:00,32.89,32.95,32.87,32.9,48736.0,23.4405,23.4833,23.4263,23.4476,48736.0
2016-05-12 13:25:00,32.88,32.97,32.84,32.95,40914.0,23.4334,23.4975,23.4049,23.4833,40914.0
2016-05-12 13:30:00,32.95,33.0,32.88,32.89,59012.0,23.4833,23.5189,23.4334,23.4405,59012.0
2016-05-12 13:35:00,32.89,32.89,32.78,32.8,43767.0,23.4405,23.4405,23.3621,23.3764,43767.0
2016-05-12 13:40:00,32.79,32.88,32.78,32.81,42207.0,23.3692,23.4334,23.3621,23.3835,42207.0
2016-05-12 13:45:00,32.82,32.84,32.75,32.75,78334.0,23.3906,23.4049,23.3407,23.3407,78334.0
2016-05-12 13:50:00,32.75,32.76,32.62,32.73,84403.0,23.3407,23.3479,23.2481,23.3265,84403.0
2016-05-12 13:55:00,32.74,32.81,32.68,32.81,61910.0,23.3336,23.3835,23.2908,23.3835,61910.0
2016-05-12 14:00:00,32.8,32.82,32.68,32.7,54033.0,23.3764,23.3906,23.2908,23.3051,54033.0
2016-05-12 14:05:00,32.7,32.78,32.67,32.71,50884.0,23.3051,23.3621,23.2837,23.3122,50884.0
2016-05-12 14:10:00,32.71,33.0,32.67,32.97,129784.0,23.3122,23.5189,23.2837,23.4975,129784.0
2016-05-12 14:15:00,32.97,33.0,32.89,32.91,47492.0,23.4975,23.5189,23.4405,23.4548,47492.0
2016-05-12 14:20:00,32.91,32.93,32.68,32.72,100626.0,23.4548,23.469,23.2908,23.3193,100626.0
2016-05-12 14:25:00,32.71,32.76,32.65,32.7,90177.0,23.3122,23.3479,23.2695,23.3051,90177.0
2016-05-12 14:30:00,32.69,32.71,32.62,32.66,96269.0,23.298,23.3122,23.2481,23.2766,96269.0
2016-05-12 14:35:00,32.65,32.7,32.56,32.61,55708.0,23.2695,23.3051,23.2053,23.241,55708.0
2016-05-12 14:40:00,32.62,32.65,32.54,32.63,44223.0,23.2481,23.2695,23.1911,23.2552,44223.0
2016-05-12 14:45:00,32.64,32.82,32.63,32.81,102446.0,23.2623,23.3906,23.2552,23.3835,102446.0
2016-05-12 14:50:00,32.82,32.87,32.78,32.8,53064.0,23.3906,23.4263,23.3621,23.3764,53064.0
2016-05-12 14:55:00,32.8,32.81,32.66,32.7,45633.0,23.3764,23.3835,23.2766,23.3051,45633.0
2016-05-12 15:00:00,32.71,32.8,32.71,32.75,52471.0,23.3122,23.3764,23.3122,23.3407,52471.0
2016-05-12 15:05:00,32.76,32.83,32.73,32.75,87323.0,23.3479,23.3977,23.3265,23.3407,87323.0
2016-05-12 15:10:00,32.74,32.84,32.74,32.81,45972.0,23.3336,23.4049,23.3336,23.3835,45972.0
2016-05-12 15:15:00,32.82,32.84,32.76,32.78,69672.0,23.3906,23.4049,23.3479,23.3621,69672.0
2016-05-12 15:20:00,32.77,32.81,32.75,32.77,59301.0,23.355,23.3835,23.3407,23.355,59301.0
2016-05-12 15:25:00,32.75,32.83,32.75,32.83,74512.0,23.3407,23.3977,23.3407,23.3977,74512.0
2016-05-12 15:30:00,32.81,32.81,32.73,32.73,75013.0,23.3835,23.3835,23.3265,23.3265,75013.0
2016-05-12 15:35:00,32.73,32.77,32.73,32.74,95632.0,23.3265,23.355,23.3265,23.3336,95632.0
2016-05-12 15:40:00,32.73,32.78,32.73,32.73,137813.0,23.3265,23.3621,23.3265,23.3265,137813.0
2016-05-12 15:45:00,32.73,32.82,32.73,32.82,107266.0,23.3265,23.3906,23.3265,23.3906,107266.0
2016-05-12 15:50:00,32.82,32.82,32.67,32.7,175670.0,23.3906,23.3906,23.2837,23.3051,175670.0
2016-05-12 15:55:00,32.7,32.73,32.66,32.72,181970.0,23.3051,23.3265,23.2766,23.3193,181970.0
2016-05-13 09:30:00,31.89,32.6,31.8,32.47,181288.0,22.7278,23.2338,22.6637,23.1412,181288.0
2016-05-13 09:35:00,32.46,32.75,32.33,32.66,118974.0,23.134,23.3407,23.0414,23.2766,118974.0
2016-05-13 09:40:00,32.61,32.85,32.53,32.63,132581.0,23.241,23.412,23.1839,23.2552,132581.0
2016-05-13 09:45:00,32.63,32.96,32.63,32.96,91059.0,23.2552,23.4904,23.2552,23.4904,91059.0
2016-05-13 09:50:00,32.95,32.96,32.64,32.73,131403.0,23.4833,23.4904,23.2623,23.3265,131403.0
2016-05-13 09:55:00,32.71,32.77,32.55,32.62,129441.0,23.3122,23.355,23.1982,23.2481,129441.0
2016-05-13 10:00:00,32.62,32.78,32.55,32.67,164058.0,23.2481,23.3621,23.1982,23.2837,164058.0
2016-05-13 10:05:00,32.65,32.69,32.47,32.48,130889.0,23.2695,23.298,23.1412,23.1483,130889.0
2016-05-13 10:10:00,32.47,32.62,32.36,32.61,107772.0,23.1412,23.2481,23.0628,23.241,107772.0
2016-05-13 10:15:00,32.62,32.9,32.53,32.83,92323.0,23.2481,23.4476,23.1839,23.3977,92323.0
2016-05-13 10:20:00,32.8,32.82,32.63,32.65,105074.0,23.3764,23.3906,23.2552,23.2695,105074.0
2016-05-13 10:25:00,32.65,32.72,32.47,32.5,87273.0,23.2695,23.3193,23.1412,23.1626,87273.0
2016-05-13 10:30:00,32.48,32.51,32.29,32.4,55361.0,23.1483,23.1697,23.0129,23.0913,55361.0
2016-05-13 10:35:00,32.4,32.54,32.34,32.53,59212.0,23.0913,23.1911,23.0485,23.1839,59212.0
2016-05-13 10:40:00,32.52,32.67,32.44,32.5,46244.0,23.1768,23.2837,23.1198,23.1626,46244.0
2016-05-13 10:45:00,32.5,32.71,32.49,32.62,68831.0,23.1626,23.3122,23.1554,23.2481,68831.0
2016-05-13 10:50:00,32.61,32.8,32.61,32.79,74997.0,23.241,23.3764,23.241,23.3692,74997.0
2016-05-13 10:55:00,32.79,33.05,32.79,33.0,72395.0,23.3692,23.5545,23.3692,23.5189,72395.0
2016-05-13 11:00:00,33.04,33.21,33.01,33.2,77951.0,23.5474,23.6686,23.526,23.6614,77951.0
2016-05-13 11:05:00,33.19,33.36,33.17,33.3,122263.0,23.6543,23.7755,23.6401,23.7327,122263.0
2016-05-13 11:10:00,33.3,33.31,33.07,33.09,75400.0,23.7327,23.7398,23.5688,23.583,75400.0
2016-05-13 11:15:00,33.08,33.14,33.03,33.13,62783.0,23.5759,23.6187,23.5403,23.6116,62783.0
2016-05-13 11:20:00,33.14,33.2,33.04,33.12,123705.0,23.6187,23.6614,23.5474,23.6044,123705.0
2016-05-13 11:25:00,33.13,33.24,33.07,33.2,73621.0,23.6116,23.6899,23.5688,23.6614,73621.0
2016-05-13 11:30:00,33.2,33.32,33.16,33.16,85242.0,23.6614,23.747,23.6329,23.6329,85242.0
2016-05-13 11:35:00,33.16,33.16,32.95,33.04,63100.0,23.6329,23.6329,23.4833,23.5474,63100.0
2016-05-13 11:40:00,33.04,33.04,32.81,32.87,48951.0,23.5474,23.5474,23.3835,23.4263,48951.0
2016-05-13 11:45:00,32.87,32.98,32.83,32.94,90148.0,23.4263,23.5046,23.3977,23.4761,90148.0
2016-05-13 11:50:00,32.92,32.96,32.83,32.95,52376.0,23.4619,23.4904,23.3977,23.4833,52376.0
2016-05-13 11:55:00,32.94,33.1,32.94,33.02,70673.0,23.4761,23.5902,23.4761,23.5332,70673.0
2016-05-13 12:00:00,33.03,33.05,32.87,32.92,49588.0,23.5403,23.5545,23.4263,23.4619,49588.0
2016-05-13 12:05:00,32.92,32.98,32.87,32.88,49328.0,23.4619,23.5046,23.4263,23.4334,49328.0
2016-05-13 12:10:00,32.87,32.95,32.84,32.89,45043.0,23.4263,23.4833,23.4049,23.4405,45043.0
2016-05-13 12:15:00,32.88,32.94,32.86,32.89,48292.0,23.4334,23.4761,23.4191,23.4405,48292.0
2016-05-13 12:20:00,32.88,32.91,32.81,32.81,53397.0,23.4334,23.4548,23.3835,23.3835,53397.0
2016-05-13 12:25:00,32.82,32.82,32.68,32.8,135347.0,23.3906,23.3906,23.2908,23.3764,135347.0
2016-05-13 12:30:00,32.81,32.84,32.76,32.78,33083.0,23.3835,23.4049,23.3479,23.3621,33083.0
2016-05-13 12:35:00,32.77,32.79,32.67,32.71,65739.0,23.355,23.3692,23.2837,23.3122,65739.0
2016-05-13 12:40:00,32.7,32.7,32.58,32.62,74567.0,23.3051,23.3051,23.2196,23.2481,74567.0
2016-05-13 12:45:00,32.62,32.63,32.55,32.61,28744.0,23.2481,23.2552,23.1982,23.241,28744.0
2016-05-13 12:50:00,32.61,32.62,32.5,32.51,48570.0,23.241,23.2481,23.1626,23.1697,48570.0
2016-05-13 12:55:00,32.51,32.53,32.47,32.5,41689.0,23.1697,23.1839,23.1412,23.1626,41689.0
2016-05-13 13:00:00,32.5,32.66,32.48,32.65,72819.0,23.1626,23.2766,23.1483,23.2695,72819.0
2016-05-13 13:05:00,32.66,32.69,32.6,32.65,55538.0,23.2766,23.298,23.2338,23.2695,55538.0
2016-05-13 13:10:00,32.67,32.79,32.65,32.75,59349.0,23.2837,23.3692,23.2695,23.3407,59349.0
2016-05-13 13:15:00,32.76,32.82,32.72,32.76,30656.0,23.3479,23.3906,23.3193,23.3479,30656.0
2016-05-13 13:20:00,32.73,32.73,32.57,32.62,41978.0,23.3265,23.3265,23.2124,23.2481,41978.0
2016-05-13 13:25:00,32.61,32.68,32.57,32.58,56377.0,23.241,23.2908,23.2124,23.2196,56377.0
2016-05-13 13:30:00,32.57,32.67,32.55,32.65,28467.0,23.2124,23.2837,23.1982,23.2695,28467.0
2016-05-13 13:35:00,32.66,32.67,32.54,32.54,46589.0,23.2766,23.2837,23.1911,23.1911,46589.0
2016-05-13 13:40:00,32.53,32.57,32.47,32.5,43557.0,23.1839,23.2124,23.1412,23.1626,43557.0
2016-05-13 13:45:00,32.5,32.54,32.46,32.47,32266.0,23.1626,23.1911,23.134,23.1412,32266.0
2016-05-13 13:50:00,32.47,32.47,32.38,32.45,49990.0,23.1412,23.1412,23.077,23.1269,49990.0
2016-05-13 13:55:00,32.46,32.6,32.44,32.58,32217.0,23.134,23.2338,23.1198,23.2196,32217.0
2016-05-13 14:00:00,32.58,32.81,32.55,32.81,58803.0,23.2196,23.3835,23.1982,23.3835,58803.0
2016-05-13 14:05:00,32.8,32.83,32.74,32.75,50365.0,23.3764,23.3977,23.3336,23.3407,50365.0
2016-05-13 14:10:00,32.75,32.75,32.62,32.65,38845.0,23.3407,23.3407,23.2481,23.2695,38845.0
2016-05-13 14:15:00,32.65,32.71,32.58,32.59,58546.0,23.2695,23.3122,23.2196,23.2267,58546.0
2016-05-13 14:20:00,32.59,32.6,32.48,32.6,46477.0,23.2267,23.2338,23.1483,23.2338,46477.0
2016-05-13 14:25:00,32.59,32.69,32.59,32.6,41473.0,23.2267,23.298,23.2267,23.2338,41473.0
2016-05-13 14:30:00,32.59,32.61,32.5,32.59,50088.0,23.2267,23.241,23.1626,23.2267,50088.0
2016-05-13 14:35:00,32.59,32.6,32.45,32.49,45233.0,23.2267,23.2338,23.1269,23.1554,45233.0
2016-05-13 14:40:00,32.48,32.53,32.44,32.5,36636.0,23.1483,23.1839,23.1198,23.1626,36636.0
2016-05-13 14:45:00,32.5,32.62,32.49,32.62,39145.0,23.1626,23.2481,23.1554,23.2481,39145.0
2016-05-13 14:50:00,32.63,32.65,32.51,32.59,54286.0,23.2552,23.2695,23.1697,23.2267,54286.0
2016-05-13 14:55:00,32.59,32.65,32.52,32.59,43497.0,23.2267,23.2695,23.1768,23.2267,43497.0
2016-05-13 15:00:00,32.59,32.6,32.53,32.57,36822.0,23.2267,23.2338,23.1839,23.2124,36822.0
2016-05-13 15:05:00,32.56,32.6,32.51,32.58,46331.0,23.2053,23.2338,23.1697,23.2196,46331.0
2016-05-13 15:10:00,32.59,32.59,32.52,32.56,39165.0,23.2267,23.2267,23.1768,23.2053,39165.0
2016-05-13 15:15:00,32.57,32.62,32.55,32.59,51814.0,23.2124,23.2481,23.1982,23.2267,51814.0
2016-05-13 15:20:00,32.58,32.6,32.52,32.52,69751.0,23.2196,23.2338,23.1768,23.1768,69751.0
2016-05-13 15:25:00,32.52,32.53,32.46,32.47,57520.0,23.1768,23.1839,23.134,23.1412,57520.0
2016-05-13 15:30:00,32.47,32.52,32.47,32.49,85604.0,23.1412,23.1768,23.1412,23.1554,85604.0
2016-05-13 15:35:00,32.5,32.53,32.47,32.52,76978.0,23.1626,23.1839,23.1412,23.1768,76978.0
2016-05-13 15:40:00,32.52,32.6,32.51,32.57,114988.0,23.1768,23.2338,23.1697,23.2124,114988.0
2016-05-13 15:45:00,32.56,32.58,32.52,32.56,89599.0,23.2053,23.2196,23.1768,23.2053,89599.0
2016-05-13 15:50:00,32.56,32.61,32.53,32.55,170236.0,23.2053,23.241,23.1839,23.1982,170236.0
2016-05-13 15:55:00,32.55,32.55,32.52,32.52,262047.0,23.1982,23.1982,23.1768,23.1768,262047.0
2016-05-16 09:30:00,33.48,33.99,33.48,33.81,290068.0,23.861,24.2245,23.861,24.0962,290068.0
2016-05-16 09:35:00,33.78,34.42,33.78,33.95,320660.0,24.0748,24.5309,24.0748,24.196,320660.0
2016-05-16 09:40:00,33.95,34.23,33.9,34.18,213405.0,24.196,24.3955,24.1603,24.3599,213405.0
2016-05-16 09:45:00,34.18,34.35,34.05,34.09,203294.0,24.3599,24.481,24.2672,24.2957,203294.0
2016-05-16 09:50:00,34.14,34.19,33.68,33.69,268135.0,24.3314,24.367,24.0035,24.0107,268135.0
2016-05-16 09:55:00,33.7,33.88,33.65,33.7,175786.0,24.0178,24.1461,23.9822,24.0178,175786.0
2016-05-16 10:00:00,33.71,33.75,33.47,33.62,152134.0,24.0249,24.0534,23.8539,23.9608,152134.0
2016-05-16 10:05:00,33.61,33.98,33.61,33.87,126901.0,23.9536,24.2173,23.9536,24.1389,126901.0
2016-05-16 10:10:00,33.88,34.1,33.86,34.04,128717.0,24.1461,24.3029,24.1318,24.2601,128717.0
2016-05-16 10:15:00,34.03,34.19,33.99,34.02,150387.0,24.253,24.367,24.2245,24.2459,150387.0
2016-05-16 10:20:00,34.02,34.17,33.94,34.12,115246.0,24.2459,24.3528,24.1888,24.3171,115246.0
2016-05-16 10:25:00,34.13,34.35,34.08,34.2,152436.0,24.3242,24.481,24.2886,24.3741,152436.0
2016-05-16 10:30:00,34.21,34.25,33.97,34.03,145374.0,24.3813,24.4098,24.2102,24.253,145374.0
2016-05-16 10:35:00,34.02,34.15,34.0,34.11,60236.0,24.2459,24.3385,24.2316,24.31,60236.0
2016-05-16 10:40:00,34.11,34.11,33.87,33.87,100777.0,24.31,24.31,24.1389,24.1389,100777.0
2016-05-16 10:45:00,33.88,33.99,33.86,33.98,172543.0,24.1461,24.2245,24.1318,24.2173,172543.0
2016-05-16 10:50:00,33.99,34.28,33.98,34.13,169995.0,24.2245,24.4312,24.2173,24.3242,169995.0
2016-05-16 10:55:00,34.14,34.28,34.06,34.26,73328.0,24.3314,24.4312,24.2744,24.4169,73328.0
2016-05-16 11:00:00,34.25,34.32,34.19,34.26,91168.0,24.4098,24.4597,24.367,24.4169,91168.0
2016-05-16 11:05:00,34.28,34.42,34.2,34.23,137525.0,24.4312,24.5309,24.3741,24.3955,137525.0
2016-05-16 11:10:00,34.22,34.32,34.2,34.26,51313.0,24.3884,24.4597,24.3741,24.4169,51313.0
2016-05-16 11:15:00,34.27,34.3,34.1,34.1,68902.0,24.424,24.4454,24.3029,24.3029,68902.0
2016-05-16 11:20:00,34.11,34.15,33.92,33.95,73249.0,24.31,24.3385,24.1746,24.196,73249.0
2016-05-16 11:25:00,33.96,34.14,33.93,34.14,62759.0,24.2031,24.3314,24.1817,24.3314,62759.0
2016-05-16 11:30:00,34.15,34.15,34.03,34.04,46650.0,24.3385,24.3385,24.253,24.2601,46650.0
2016-05-16 11:35:00,34.05,34.11,33.94,34.09,58704.0,24.2672,24.31,24.1888,24.2957,58704.0
2016-05-16 11:40:00,34.09,34.27,34.08,34.24,72473.0,24.2957,24.424,24.2886,24.4026,72473.0
2016-05-16 11:45:00,34.25,34.37,34.24,34.33,60906.0,24.4098,24.4953,24.4026,24.4668,60906.0
2016-05-16 11:50:00,34.33,34.35,34.26,34.3,128374.0,24.4668,24.481,24.4169,24.4454,128374.0
2016-05-16 11:55:00,34.3,34.33,34.22,34.29,61233.0,24.4454,24.4668,24.3884,24.4383,61233.0
2016-05-16 12:00:00,34.29,34.3,34.18,34.19,71640.0,24.4383,24.4454,24.3599,24.367,71640.0
2016-05-16 12:05:00,34.19,34.23,34.08,34.19,94927.0,24.367,24.3955,24.2886,24.367,94927.0
2016-05-16 12:10:00,34.2,34.29,34.17,34.25,59686.0,24.3741,24.4383,24.3528,24.4098,59686.0
2016-05-16 12:15:00,34.25,34.3,34.2,34.27,70460.0,24.4098,24.4454,24.3741,24.424,70460.0
2016-05-16 12:20:00,34.27,34.3,34.2,34.24,67977.0,24.424,24.4454,24.3741,24.4026,67977.0
2016-05-16 12:25:00,34.25,34.28,34.1,34.11,81266.0,24.4098,24.4312,24.3029,24.31,81266.0
2016-05-16 12:30:00,34.11,34.23,34.09,34.21,65182.0,24.31,24.3955,24.2957,24.3813,65182.0
2016-05-16 12:35:00,34.21,34.24,34.08,34.1,58656.0,24.3813,24.4026,24.2886,24.3029,58656.0
2016-05-16 12:40:00,34.1,34.16,34.09,34.13,43474.0,24.3029,24.3456,24.2957,24.3242,43474.0
2016-05-16 12:45:00,34.13,34.23,34.11,34.14,46608.0,24.3242,24.3955,24.31,24.3314,46608.0
2016-05-16 12:50:00,34.14,34.21,34.11,34.2,28977.0,24.3314,24.3813,24.31,24.3741,28977.0
2016-05-16 12:55:00,34.2,34.2,34.12,34.2,29428.0,24.3741,24.3741,24.3171,24.3741,29428.0
2016-05-16 13:00:00,34.21,34.22,34.08,34.09,50904.0,24.3813,24.3884,24.2886,24.2957,50904.0
2016-05-16 13:05:00,34.08,34.11,34.01,34.09,53093.0,24.2886,24.31,24.2387,24.2957,53093.0
2016-05-16 13:10:00,34.1,34.15,34.06,34.07,43160.0,24.3029,24.3385,24.2744,24.2815,43160.0
2016-05-16 13:15:00,34.07,34.08,34.0,34.02,66296.0,24.2815,24.2886,24.2316,24.2459,66296.0
2016-05-16 13:20:00,34.04,34.06,33.98,34.05,36226.0,24.2601,24.2744,24.2173,24.2672,36226.0
2016-05-16 13:25:00,34.06,34.06,33.96,33.98,40446.0,24.2744,24.2744,24.2031,24.2173,40446.0
2016-05-16 13:30:00,33.98,34.03,33.92,33.95,40642.0,24.2173,24.253,24.1746,24.196,40642.0
2016-05-16 13:35:00,33.95,33.98,33.89,33.89,41828.0,24.196,24.2173,24.1532,24.1532,41828.0
2016-05-16 13:40:00,33.9,33.96,33.89,33.91,50864.0,24.1603,24.2031,24.1532,24.1675,50864.0
2016-05-16 13:45:00,33.9,33.91,33.78,33.82,90310.0,24.1603,24.1675,24.0748,24.1033,90310.0
2016-05-16 13:50:00,33.81,33.94,33.79,33.84,37057.0,24.0962,24.1888,24.0819,24.1176,37057.0
2016-05-16 13:55:00,33.84,33.9,33.76,33.9,49017.0,24.1176,24.1603,24.0606,24.1603,49017.0
2016-05-16 14:00:00,33.91,34.0,33.9,33.98,48845.0,24.1675,24.2316,24.1603,24.2173,48845.0
2016-05-16 14:05:00,33.98,34.05,33.97,34.02,52443.0,24.2173,24.2672,24.2102,24.2459,52443.0
2016-05-16 14:10:00,34.02,34.11,33.99,34.11,73437.0,24.2459,24.31,24.2245,24.31,73437.0
2016-05-16 14:15:00,34.1,34.13,34.05,34.05,53542.0,24.3029,24.3242,24.2672,24.2672,53542.0
2016-05-16 14:20:00,34.05,34.12,34.01,34.07,78787.0,24.2672,24.3171,24.2387,24.2815,78787.0
2016-05-16 14:25:00,34.07,34.15,34.01,34.07,72355.0,24.2815,24.3385,24.2387,24.2815,72355.0
2016-05-16 14:30:00,34.08,34.09,34.04,34.05,44692.0,24.2886,24.2957,24.2601,24.2672,44692.0
2016-05-16 14:35:00,34.06,34.07,33.95,34.0,56332.0,24.2744,24.2815,24.196,24.2316,56332.0
2016-05-16 14:40:00,34.01,34.05,33.96,33.98,46034.0,24.2387,24.2672,24.2031,24.2173,46034.0
2016-05-16 14:45:00,33.98,34.0,33.88,33.91,68855.0,24.2173,24.2316,24.1461,24.1675,68855.0
2016-05-16 14:50:00,33.9,33.93,33.82,33.87,63618.0,24.1603,24.1817,24.1033,24.1389,63618.0
2016-05-16 14:55:00,33.88,33.96,33.87,33.96,51618.0,24.1461,24.2031,24.1389,24.2031,51618.0
2016-05-16 15:00:00,33.95,34.01,33.94,33.99,84405.0,24.196,24.2387,24.1888,24.2245,84405.0
2016-05-16 15:05:00,33.99,34.02,33.93,33.97,68669.0,24.2245,24.2459,24.1817,24.2102,68669.0
2016-05-16 15:10:00,33.97,33.98,33.87,33.91,117917.0,24.2102,24.2173,24.1389,24.1675,117917.0
2016-05-16 15:15:00,33.91,33.95,33.85,33.86,102596.0,24.1675,24.196,24.1247,24.1318,102596.0
2016-05-16 15:20:00,33.86,33.88,33.82,33.87,83968.0,24.1318,24.1461,24.1033,24.1389,83968.0
2016-05-16 15:25:00,33.87,33.87,33.8,33.84,81792.0,24.1389,24.1389,24.0891,24.1176,81792.0
2016-05-16 15:30:00,33.83,33.84,33.68,33.69,113808.0,24.1104,24.1176,24.0035,24.0107,113808.0
2016-05-16 15:35:00,33.69,33.77,33.66,33.74,135097.0,24.0107,24.0677,23.9893,24.0463,135097.0
2016-05-16 15:40:00,33.74,33.78,33.71,33.75,129538.0,24.0463,24.0748,24.0249,24.0534,129538.0
2016-05-16 15:45:00,33.74,33.76,33.7,33.76,132982.0,24.0463,24.0606,24.0178,24.0606,132982.0
2016-05-16 15:50:00,33.76,33.83,33.74,33.83,180013.0,24.0606,24.1104,24.0463,24.1104,180013.0
2016-05-16 15:55:00,33.82,33.84,33.75,33.79,317066.0,24.1033,24.1176,24.0534,24.0819,317066.0
2016-05-17 09:30:00,33.89,34.0,33.52,33.91,202153.0,24.1532,24.2316,23.8895,24.1675,202153.0
2016-05-17 09:35:00,33.93,34.04,33.64,33.67,123356.0,24.1817,24.2601,23.975,23.9964,123356.0
2016-05-17 09:40:00,33.68,33.68,33.41,33.57,175946.0,24.0035,24.0035,23.8111,23.9251,175946.0
2016-05-17 09:45:00,33.59,34.05,33.54,34.03,159483.0,23.9394,24.2672,23.9038,24.253,159483.0
2016-05-17 09:50:00,34.05,34.2,33.98,34.03,105018.0,24.2672,24.3741,24.2173,24.253,105018.0
2016-05-17 09:55:00,34.04,34.23,34.0,34.18,77637.0,24.2601,24.3955,24.2316,24.3599,77637.0
2016-05-17 10:00:00,34.18,34.26,33.98,34.16,203032.0,24.3599,24.4169,24.2173,24.3456,203032.0
2016-05-17 10:05:00,34.15,34.18,33.97,34.04,138206.0,24.3385,24.3599,24.2102,24.2601,138206.0
2016-05-17 10:10:00,34.03,34.21,33.96,34.21,175600.0,24.253,24.3813,24.2031,24.3813,175600.0
2016-05-17 10:15:00,34.21,34.32,34.12,34.29,150500.0,24.3813,24.4597,24.3171,24.4383,150500.0
2016-05-17 10:20:00,34.29,34.32,34.19,34.3,141616.0,24.4383,24.4597,24.367,24.4454,141616.0
2016-05-17 10:25:00,34.29,34.3,34.23,34.28,98978.0,24.4383,24.4454,24.3955,24.4312,98978.0
2016-05-17 10:30:00,34.28,34.3,34.17,34.26,122646.0,24.4312,24.4454,24.3528,24.4169,122646.0
2016-05-17 10:35:00,34.26,34.41,34.25,34.4,150442.0,24.4169,24.5238,24.4098,24.5167,150442.0
2016-05-17 10:40:00,34.39,34.62,34.37,34.59,477923.0,24.5095,24.6735,24.4953,24.6521,477923.0
2016-05-17 10:45:00,34.59,34.62,34.46,34.59,141027.0,24.6521,24.6735,24.5594,24.6521,141027.0
2016-05-17 10:50:00,34.6,34.81,34.59,34.79,391117.0,24.6592,24.8089,24.6521,24.7946,391117.0
2016-05-17 10:55:00,34.79,34.85,34.71,34.8,197576.0,24.7946,24.8374,24.7376,24.8018,197576.0
2016-05-17 11:00:00,34.82,34.92,34.74,34.89,121208.0,24.816,24.8873,24.759,24.8659,121208.0
2016-05-17 11:05:00,34.9,34.97,34.79,34.79,124377.0,24.873,24.9229,24.7946,24.7946,124377.0
2016-05-17 11:10:00,34.79,34.91,34.72,34.73,117888.0,24.7946,24.8801,24.7447,24.7519,117888.0
2016-05-17 11:15:00,34.72,34.82,34.64,34.72,139464.0,24.7447,24.816,24.6877,24.7447,139464.0
2016-05-17 11:20:00,34.72,34.83,34.71,34.77,103599.0,24.7447,24.8231,24.7376,24.7804,103599.0
2016-05-17 11:25:00,34.78,34.79,34.67,34.73,73466.0,24.7875,24.7946,24.7091,24.7519,73466.0
2016-05-17 11:30:00,34.73,34.94,34.73,34.94,187519.0,24.7519,24.9015,24.7519,24.9015,187519.0
2016-05-17 11:35:00,34.95,34.98,34.93,34.96,115600.0,24.9087,24.93,24.8944,24.9158,115600.0
2016-05-17 11:40:00,34.97,35.0,34.92,34.98,111275.0,24.9229,24.9443,24.8873,24.93,111275.0
2016-05-17 11:45:00,34.99,35.03,34.93,34.97,199864.0,24.9372,24.9657,24.8944,24.9229,199864.0
2016-05-17 11:50:00,34.98,35.05,34.9,34.9,216085.0,24.93,24.9799,24.873,24.873,216085.0
2016-05-17 11:55:00,34.88,34.98,34.85,34.95,101676.0,24.8588,24.93,24.8374,24.9087,101676.0
2016-05-17 12:00:00,34.94,34.94,34.84,34.86,45722.0,24.9015,24.9015,24.8303,24.8445,45722.0
2016-05-17 12:05:00,34.86,34.99,34.84,34.92,64335.0,24.8445,24.9372,24.8303,24.8873,64335.0
2016-05-17 12:10:00,34.91,34.97,34.89,34.97,158854.0,24.8801,24.9229,24.8659,24.9229,158854.0
2016-05-17 12:15:00,34.97,35.0,34.93,34.98,95835.0,24.9229,24.9443,24.8944,24.93,95835.0
2016-05-17 12:20:00,34.98,35.0,34.92,34.98,52109.0,24.93,24.9443,24.8873,24.93,52109.0
2016-05-17 12:25:00,34.98,34.99,34.82,34.88,50954.0,24.93,24.9372,24.816,24.8588,50954.0
2016-05-17 12:30:00,34.87,34.9,34.76,34.76,87170.0,24.8516,24.873,24.7732,24.7732,87170.0
2016-05-17 12:35:00,34.75,34.84,34.75,34.82,71013.0,24.7661,24.8303,24.7661,24.816,71013.0
2016-05-17 12:40:00,34.82,34.85,34.67,34.67,71923.0,24.816,24.8374,24.7091,24.7091,71923.0
2016-05-17 12:45:00,34.67,34.67,34.57,34.61,83206.0,24.7091,24.7091,24.6378,24.6663,83206.0
2016-05-17 12:50:00,34.61,34.68,34.56,34.63,39402.0,24.6663,24.7162,24.6307,24.6806,39402.0
2016-05-17 12:55:00,34.62,34.62,34.45,34.46,70484.0,24.6735,24.6735,24.5523,24.5594,70484.0
2016-05-17 13:00:00,34.47,34.54,34.44,34.52,43439.0,24.5666,24.6165,24.5452,24.6022,43439.0
2016-05-17 13:05:00,34.52,34.7,34.52,34.66,40715.0,24.6022,24.7305,24.6022,24.702,40715.0
2016-05-17 13:10:00,34.66,34.74,34.65,34.68,50926.0,24.702,24.759,24.6948,24.7162,50926.0
2016-05-17 13:15:00,34.67,34.73,34.6,34.71,36911.0,24.7091,24.7519,24.6592,24.7376,36911.0
2016-05-17 13:20:00,34.72,34.79,34.7,34.78,165446.0,24.7447,24.7946,24.7305,24.7875,165446.0
2016-05-17 13:25:00,34.77,34.84,34.76,34.82,54266.0,24.7804,24.8303,24.7732,24.816,54266.0
2016-05-17 13:30:00,34.81,34.84,34.74,34.75,89323.0,24.8089,24.8303,24.759,24.7661,89323.0
2016-05-17 13:35:00,34.76,34.81,34.73,34.76,40601.0,24.7732,24.8089,24.7519,24.7732,40601.0
2016-05-17 13:40:00,34.75,34.82,34.74,34.76,58147.0,24.7661,24.816,24.759,24.7732,58147.0
2016-05-17 13:45:00,34.76,34.87,34.74,34.82,145774.0,24.7732,24.8516,24.759,24.816,145774.0
2016-05-17 13:50:00,34.82,34.82,34.68,34.73,107012.0,24.816,24.816,24.7162,24.7519,107012.0
2016-05-17 13:55:00,34.73,34.74,34.59,34.6,105443.0,24.7519,24.759,24.6521,24.6592,105443.0
2016-05-17 14:00:00,34.6,34.64,34.49,34.55,87071.0,24.6592,24.6877,24.5808,24.6236,87071.0
2016-05-17 14:05:00,34.55,34.63,34.53,34.61,68904.0,24.6236,24.6806,24.6093,24.6663,68904.0
2016-05-17 14:10:00,34.61,34.63,34.53,34.59,34833.0,24.6663,24.6806,24.6093,24.6521,34833.0
2016-05-17 14:15:00,34.61,34.64,34.51,34.57,40318.0,24.6663,24.6877,24.5951,24.6378,40318.0
2016-05-17 14:20:00,34.57,34.58,34.48,34.52,52755.0,24.6378,24.645,24.5737,24.6022,52755.0
2016-05-17 14:25:00,34.51,34.58,34.45,34.55,88234.0,24.5951,24.645,24.5523,24.6236,88234.0
2016-05-17 14:30:00,34.54,34.6,34.49,34.56,69221.0,24.6165,24.6592,24.5808,24.6307,69221.0
2016-05-17 14:35:00,34.55,34.7,34.55,34.67,56758.0,24.6236,24.7305,24.6236,24.7091,56758.0
2016-05-17 14:40:00,34.67,34.72,34.65,34.7,56456.0,24.7091,24.7447,24.6948,24.7305,56456.0
2016-05-17 14:45:00,34.69,34.73,34.6,34.61,44591.0,24.7234,24.7519,24.6592,24.6663,44591.0
2016-05-17 14:50:00,34.61,34.7,34.59,34.68,63462.0,24.6663,24.7305,24.6521,24.7162,63462.0
2016-05-17 14:55:00,34.67,34.72,34.59,34.66,66131.0,24.7091,24.7447,24.6521,24.702,66131.0
2016-05-17 15:00:00,34.67,34.68,34.6,34.65,64436.0,24.7091,24.7162,24.6592,24.6948,64436.0
2016-05-17 15:05:00,34.65,34.8,34.65,34.73,95194.0,24.6948,24.8018,24.6948,24.7519,95194.0
2016-05-17 15:10:00,34.74,34.75,34.66,34.69,60954.0,24.759,24.7661,24.702,24.7234,60954.0
2016-05-17 15:15:00,34.7,34.71,34.64,34.67,115454.0,24.7305,24.7376,24.6877,24.7091,115454.0
2016-05-17 15:20:00,34.66,34.68,34.56,34.59,93203.0,24.702,24.7162,24.6307,24.6521,93203.0
2016-05-17 15:25:00,34.58,34.59,34.46,34.58,136165.0,24.645,24.6521,24.5594,24.645,136165.0
2016-05-17 15:30:00,34.58,34.6,34.51,34.55,101720.0,24.645,24.6592,24.5951,24.6236,101720.0
2016-05-17 15:35:00,34.55,34.58,34.49,34.49,142451.0,24.6236,24.645,24.5808,24.5808,142451.0
2016-05-17 15:40:00,34.49,34.51,34.4,34.47,147445.0,24.5808,24.5951,24.5167,24.5666,147445.0
2016-05-17 15:45:00,34.47,34.56,34.45,34.53,169519.0,24.5666,24.6307,24.5523,24.6093,169519.0
2016-05-17 15:50:00,34.54,34.6,34.52,34.59,169226.0,24.6165,24.6592,24.6022,24.6521,169226.0
2016-05-17 15:55:00,34.58,34.66,34.57,34.64,291925.0,24.645,24.702,24.6378,24.6877,291925.0
2016-05-18 09:30:00,34.46,34.62,34.25,34.44,200636.0,24.5594,24.6735,24.4098,24.5452,200636.0
2016-05-18 09:35:00,34.46,34.83,34.31,34.82,138999.0,24.5594,24.8231,24.4525,24.816,138999.0
2016-05-18 09:40:00,34.84,34.96,34.61,34.69,125793.0,24.8303,24.9158,24.6663,24.7234,125793.0
2016-05-18 09:45:00,34.66,34.69,34.51,34.6,96477.0,24.702,24.7234,24.5951,24.6592,96477.0
2016-05-18 09:50:00,34.6,34.66,34.37,34.63,149692.0,24.6592,24.702,24.4953,24.6806,149692.0
2016-05-18 09:55:00,34.61,34.68,34.49,34.63,80472.0,24.6663,24.7162,24.5808,24.6806,80472.0
2016-05-18 10:00:00,34.66,34.72,34.37,34.45,59763.0,24.702,24.7447,24.4953,24.5523,59763.0
2016-05-18 10:05:00,34.46,34.63,34.42,34.5,48810.0,24.5594,24.6806,24.5309,24.5879,48810.0
2016-05-18 10:10:00,34.51,34.82,34.48,34.74,160692.0,24.5951,24.816,24.5737,24.759,160692.0
2016-05-18 10:15:00,34.74,34.79,34.57,34.58,80233.0,24.759,24.7946,24.6378,24.645,80233.0
2016-05-18 10:20:00,34.59,34.66,34.5,34.51,116864.0,24.6521,24.702,24.5879,24.5951,116864.0
2016-05-18 10:25:00,34.52,34.78,34.46,34.77,151981.0,24.6022,24.7875,24.5594,24.7804,151981.0
2016-05-18 10:30:00,34.75,34.77,34.29,34.62,277449.0,24.7661,24.7804,24.4383,24.6735,277449.0
2016-05-18 10:35:00,34.61,34.62,34.36,34.42,93569.0,24.6663,24.6735,24.4882,24.5309,93569.0
2016-05-18 10:40:00,34.42,34.64,34.4,34.63,113981.0,24.5309,24.6877,24.5167,24.6806,113981.0
2016-05-18 10:45:00,34.64,34.78,34.56,34.6,137221.0,24.6877,24.7875,24.6307,24.6592,137221.0
2016-05-18 10:50:00,34.6,34.65,34.41,34.43,89870.0,24.6592,24.6948,24.5238,24.5381,89870.0
2016-05-18 10:55:00,34.44,34.46,34.11,34.14,92391.0,24.5452,24.5594,24.31,24.3314,92391.0
2016-05-18 11:00:00,34.16,34.39,34.16,34.32,80819.0,24.3456,24.5095,24.3456,24.4597,80819.0
2016-05-18 11:05:00,34.3,34.31,34.1,34.12,88777.0,24.4454,24.4525,24.3029,24.3171,88777.0
2016-05-18 11:10:00,34.13,34.24,33.96,33.99,264244.0,24.3242,24.4026,24.2031,24.2245,264244.0
2016-05-18 11:15:00,33.99,34.03,33.89,33.95,195682.0,24.2245,24.253,24.1532,24.196,195682.0
2016-05-18 11:20:00,33.95,34.07,33.94,33.98,261071.0,24.196,24.2815,24.1888,24.2173,261071.0
2016-05-18 11:25:00,33.98,34.24,33.98,34.18,69386.0,24.2173,24.4026,24.2173,24.3599,69386.0
2016-05-18 11:30:00,34.2,34.32,34.16,34.25,103097.0,24.3741,24.4597,24.3456,24.4098,103097.0
2016-05-18 11:35:00,34.25,34.5,34.23,34.45,88729.0,24.4098,24.5879,24.3955,24.5523,88729.0
2016-05-18 11:40:00,34.43,34.5,34.41,34.44,76875.0,24.5381,24.5879,24.5238,24.5452,76875.0
2016-05-18 11:45:00,34.46,34.47,34.38,34.43,49639.0,24.5594,24.5666,24.5024,24.5381,49639.0
2016-05-18 11:50:00,34.42,34.42,34.25,34.28,86906.0,24.5309,24.5309,24.4098,24.4312,86906.0
2016-05-18 11:55:00,34.27,34.37,34.23,34.36,54941.0,24.424,24.4953,24.3955,24.4882,54941.0
2016-05-18 12:00:00,34.35,34.39,34.31,34.36,44710.0,24.481,24.5095,24.4525,24.4882,44710.0
2016-05-18 12:05:00,34.37,34.39,34.21,34.26,46658.0,24.4953,24.5095,24.3813,24.4169,46658.0
2016-05-18 12:10:00,34.26,34.28,34.18,34.2,43183.0,24.4169,24.4312,24.3599,24.3741,43183.0
2016-05-18 12:15:00,34.2,34.25,34.11,34.17,50047.0,24.3741,24.4098,24.31,24.3528,50047.0
2016-05-18 12:20:00,34.18,34.21,34.12,34.13,57641.0,24.3599,24.3813,24.3171,24.3242,57641.0
2016-05-18 12:25:00,34.12,34.15,34.03,34.04,64392.0,24.3171,24.3385,24.253,24.2601,64392.0
2016-05-18 12:30:00,34.04,34.08,34.02,34.07,48079.0,24.2601,24.2886,24.2459,24.2815,48079.0
2016-05-18 12:35:00,34.07,34.08,33.99,34.01,37337.0,24.2815,24.2886,24.2245,24.2387,37337.0
2016-05-18 12:40:00,34.01,34.09,33.99,34.01,49482.0,24.2387,24.2957,24.2245,24.2387,49482.0
2016-05-18 12:45:00,34.01,34.1,34.0,34.07,39514.0,24.2387,24.3029,24.2316,24.2815,39514.0
2016-05-18 12:50:00,34.07,34.1,34.04,34.06,26727.0,24.2815,24.3029,24.2601,24.2744,26727.0
2016-05-18 12:55:00,34.04,34.06,33.99,34.03,67741.0,24.2601,24.2744,24.2245,24.253,67741.0
2016-05-18 13:00:00,34.04,34.15,34.02,34.03,53377.0,24.2601,24.3385,24.2459,24.253,53377.0
2016-05-18 13:05:00,34.03,34.11,34.0,34.09,105740.0,24.253,24.31,24.2316,24.2957,105740.0
2016-05-18 13:10:00,34.1,34.13,34.03,34.07,65035.0,24.3029,24.3242,24.253,24.2815,65035.0
2016-05-18 13:15:00,34.05,34.08,33.99,34.04,57238.0,24.2672,24.2886,24.2245,24.2601,57238.0
2016-05-18 13:20:00,34.05,34.14,34.03,34.1,54742.0,24.2672,24.3314,24.253,24.3029,54742.0
2016-05-18 13:25:00,34.1,34.11,33.99,34.06,71268.0,24.3029,24.31,24.2245,24.2744,71268.0
2016-05-18 13:30:00,34.06,34.14,34.05,34.11,44939.0,24.2744,24.3314,24.2672,24.31,44939.0
2016-05-18 13:35:00,34.12,34.14,34.03,34.05,57565.0,24.3171,24.3314,24.253,24.2672,57565.0
2016-05-18 13:40:00,34.05,34.09,34.02,34.03,52489.0,24.2672,24.2957,24.2459,24.253,52489.0
2016-05-18 13:45:00,34.04,34.08,34.01,34.08,78336.0,24.2601,24.2886,24.2387,24.2886,78336.0
2016-05-18 13:50:00,34.08,34.2,34.07,34.16,91620.0,24.2886,24.3741,24.2815,24.3456,91620.0
2016-05-18 13:55:00,34.16,34.24,34.13,34.24,50558.0,24.3456,24.4026,24.3242,24.4026,50558.0
2016-05-18 14:00:00,34.23,34.23,33.95,33.96,179801.0,24.3955,24.3955,24.196,24.2031,179801.0
2016-05-18 14:05:00,33.95,34.05,33.84,34.04,184659.0,24.196,24.2672,24.1176,24.2601,184659.0
2016-05-18 14:10:00,34.0,34.09,33.97,33.97,237586.0,24.2316,24.2957,24.2102,24.2102,237586.0
2016-05-18 14:15:00,33.97,34.05,33.81,34.02,164147.0,24.2102,24.2672,24.0962,24.2459,164147.0
2016-05-18 14:20:00,34.02,34.07,33.93,33.99,145630.0,24.2459,24.2815,24.1817,24.2245,145630.0
2016-05-18 14:25:00,33.98,34.0,33.79,33.85,148879.0,24.2173,24.2316,24.0819,24.1247,148879.0
2016-05-18 14:30:00,33.84,33.86,33.74,33.86,94803.0,24.1176,24.1318,24.0463,24.1318,94803.0
2016-05-18 14:35:00,33.86,34.03,33.8,34.0,129728.0,24.1318,24.253,24.0891,24.2316,129728.0
2016-05-18 14:40:00,33.99,34.1,33.95,34.02,62396.0,24.2245,24.3029,24.196,24.2459,62396.0
2016-05-18 14:45:00,34.01,34.08,33.98,34.05,64900.0,24.2387,24.2886,24.2173,24.2672,64900.0
2016-05-18 14:50:00,34.06,34.2,34.02,34.07,110243.0,24.2744,24.3741,24.2459,24.2815,110243.0
2016-05-18 14:55:00,34.05,34.07,33.96,34.0,73513.0,24.2672,24.2815,24.2031,24.2316,73513.0
2016-05-18 15:00:00,34.0,34.13,33.96,34.01,60855.0,24.2316,24.3242,24.2031,24.2387,60855.0
2016-05-18 15:05:00,34.01,34.03,33.91,33.99,240403.0,24.2387,24.253,24.1675,24.2245,240403.0
2016-05-18 15:10:00,33.99,34.03,33.91,34.0,202400.0,24.2245,24.253,24.1675,24.2316,202400.0
2016-05-18 15:15:00,34.0,34.03,33.94,33.98,197795.0,24.2316,24.253,24.1888,24.2173,197795.0
2016-05-18 15:20:00,33.98,34.01,33.84,33.91,239923.0,24.2173,24.2387,24.1176,24.1675,239923.0
2016-05-18 15:25:00,33.91,34.0,33.89,33.93,195998.0,24.1675,24.2316,24.1532,24.1817,195998.0
2016-05-18 15:30:00,33.93,34.02,33.89,34.01,91664.0,24.1817,24.2459,24.1532,24.2387,91664.0
2016-05-18 15:35:00,34.01,34.03,33.91,33.92,141495.0,24.2387,24.253,24.1675,24.1746,141495.0
2016-05-18 15:40:00,33.91,34.03,33.91,34.03,204837.0,24.1675,24.253,24.1675,24.253,204837.0
2016-05-18 15:45:00,34.03,34.16,34.03,34.13,117415.0,24.253,24.3456,24.253,24.3242,117415.0
2016-05-18 15:50:00,34.13,34.14,34.03,34.07,140384.0,24.3242,24.3314,24.253,24.2815,140384.0
2016-05-18 15:55:00,34.07,34.15,34.03,34.13,177710.0,24.2815,24.3385,24.253,24.3242,177710.0
2016-05-19 09:30:00,33.55,33.66,33.03,33.43,342186.0,23.9109,23.9893,23.5403,23.8254,342186.0
2016-05-19 09:35:00,33.4,33.75,33.29,33.5,140932.0,23.804,24.0534,23.7256,23.8752,140932.0
2016-05-19 09:40:00,33.51,33.59,33.3,33.42,118782.0,23.8824,23.9394,23.7327,23.8182,118782.0
2016-05-19 09:45:00,33.41,33.53,33.15,33.35,145330.0,23.8111,23.8966,23.6258,23.7683,145330.0
2016-05-19 09:50:00,33.33,33.43,33.17,33.25,91146.0,23.7541,23.8254,23.6401,23.6971,91146.0
2016-05-19 09:55:00,33.22,33.23,32.98,33.06,109972.0,23.6757,23.6828,23.5046,23.5617,109972.0
2016-05-19 10:00:00,33.08,33.32,33.08,33.22,97185.0,23.5759,23.747,23.5759,23.6757,97185.0
2016-05-19 10:05:00,33.21,33.22,32.94,33.03,75867.0,23.6686,23.6757,23.4761,23.5403,75867.0
2016-05-19 10:10:00,33.03,33.04,32.84,32.91,182557.0,23.5403,23.5474,23.4049,23.4548,182557.0
2016-05-19 10:15:00,32.88,33.04,32.77,32.99,106110.0,23.4334,23.5474,23.355,23.5118,106110.0
2016-05-19 10:20:00,32.97,33.16,32.9,33.14,93703.0,23.4975,23.6329,23.4476,23.6187,93703.0
2016-05-19 10:25:00,33.13,33.19,33.08,33.18,49869.0,23.6116,23.6543,23.5759,23.6472,49869.0
2016-05-19 10:30:00,33.2,33.57,33.2,33.51,135384.0,23.6614,23.9251,23.6614,23.8824,135384.0
2016-05-19 10:35:00,33.52,33.53,33.24,33.32,97980.0,23.8895,23.8966,23.6899,23.747,97980.0
2016-05-19 10:40:00,33.33,33.53,33.23,33.41,71483.0,23.7541,23.8966,23.6828,23.8111,71483.0
2016-05-19 10:45:00,33.42,33.47,33.23,33.45,64246.0,23.8182,23.8539,23.6828,23.8396,64246.0
2016-05-19 10:50:00,33.45,33.46,33.14,33.19,84525.0,23.8396,23.8467,23.6187,23.6543,84525.0
2016-05-19 10:55:00,33.19,33.2,33.1,33.13,102736.0,23.6543,23.6614,23.5902,23.6116,102736.0
2016-05-19 11:00:00,33.13,33.36,33.12,33.3,97812.0,23.6116,23.7755,23.6044,23.7327,97812.0
2016-05-19 11:05:00,33.3,33.37,33.22,33.33,84863.0,23.7327,23.7826,23.6757,23.7541,84863.0
2016-05-19 11:10:00,33.34,33.34,33.19,33.3,69964.0,23.7612,23.7612,23.6543,23.7327,69964.0
2016-05-19 11:15:00,33.31,33.55,33.3,33.35,95030.0,23.7398,23.9109,23.7327,23.7683,95030.0
2016-05-19 11:20:00,33.34,33.49,33.31,33.49,32149.0,23.7612,23.8681,23.7398,23.8681,32149.0
2016-05-19 11:25:00,33.48,33.66,33.45,33.51,71870.0,23.861,23.9893,23.8396,23.8824,71870.0
2016-05-19 11:30:00,33.52,33.52,33.38,33.43,38152.0,23.8895,23.8895,23.7897,23.8254,38152.0
2016-05-19 11:35:00,33.4,33.49,33.37,33.43,56712.0,23.804,23.8681,23.7826,23.8254,56712.0
2016-05-19 11:40:00,33.43,33.59,33.43,33.58,50358.0,23.8254,23.9394,23.8254,23.9323,50358.0
2016-05-19 11:45:00,33.58,33.61,33.45,33.61,54744.0,23.9323,23.9536,23.8396,23.9536,54744.0
2016-05-19 11:50:00,33.61,33.66,33.53,33.56,85107.0,23.9536,23.9893,23.8966,23.918,85107.0
2016-05-19 11:55:00,33.55,33.86,33.55,33.77,89848.0,23.9109,24.1318,23.9109,24.0677,89848.0
2016-05-19 12:00:00,33.76,33.93,33.7,33.91,77156.0,24.0606,24.1817,24.0178,24.1675,77156.0
2016-05-19 12:05:00,33.92,34.0,33.83,33.9,101684.0,24.1746,24.2316,24.1104,24.1603,101684.0
2016-05-19 12:10:00,33.9,33.91,33.82,33.91,38824.0,24.1603,24.1675,24.1033,24.1675,38824.0
2016-05-19 12:15:00,33.91,34.07,33.87,34.03,75953.0,24.1675,24.2815,24.1389,24.253,75953.0
2016-05-19 12:20:00,34.04,34.14,33.99,34.14,53217.0,24.2601,24.3314,24.2245,24.3314,53217.0
2016-05-19 12:25:00,34.13,34.2,34.0,34.01,64700.0,24.3242,24.3741,24.2316,24.2387,64700.0
2016-05-19 12:30:00,34.0,34.0,33.93,33.95,29754.0,24.2316,24.2316,24.1817,24.196,29754.0
2016-05-19 12:35:00,33.95,34.23,33.93,34.17,66017.0,24.196,24.3955,24.1817,24.3528,66017.0
2016-05-19 12:40:00,34.16,34.17,34.03,34.06,89742.0,24.3456,24.3528,24.253,24.2744,89742.0
2016-05-19 12:45:00,34.06,34.07,33.92,33.94,113861.0,24.2744,24.2815,24.1746,24.1888,113861.0
2016-05-19 12:50:00,33.95,33.97,33.87,33.91,34356.0,24.196,24.2102,24.1389,24.1675,34356.0
2016-05-19 12:55:00,33.9,33.98,33.84,33.86,32090.0,24.1603,24.2173,24.1176,24.1318,32090.0
2016-05-19 13:00:00,33.86,33.88,33.75,33.79,82680.0,24.1318,24.1461,24.0534,24.0819,82680.0
2016-05-19 13:05:00,33.8,33.85,33.77,33.77,83667.0,24.0891,24.1247,24.0677,24.0677,83667.0
2016-05-19 13:10:00,33.77,33.94,33.75,33.91,178280.0,24.0677,24.1888,24.0534,24.1675,178280.0
2016-05-19 13:15:00,33.91,33.92,33.77,33.79,126408.0,24.1675,24.1746,24.0677,24.0819,126408.0
2016-05-19 13:20:00,33.8,33.81,33.7,33.75,58149.0,24.0891,24.0962,24.0178,24.0534,58149.0
2016-05-19 13:25:00,33.73,33.86,33.7,33.85,287654.0,24.0392,24.1318,24.0178,24.1247,287654.0
2016-05-19 13:30:00,33.85,33.9,33.81,33.85,93229.0,24.1247,24.1603,24.0962,24.1247,93229.0
2016-05-19 13:35:00,33.85,33.87,33.78,33.81,85284.0,24.1247,24.1389,24.0748,24.0962,85284.0
2016-05-19 13:40:00,33.81,33.96,33.78,33.91,60929.0,24.0962,24.2031,24.0748,24.1675,60929.0
2016-05-19 13:45:00,33.91,33.92,33.83,33.9,76239.0,24.1675,24.1746,24.1104,24.1603,76239.0
2016-05-19 13:50:00,33.9,33.9,33.8,33.8,70671.0,24.1603,24.1603,24.0891,24.0891,70671.0
2016-05-19 13:55:00,33.8,33.81,33.77,33.79,81594.0,24.0891,24.0962,24.0677,24.0819,81594.0
2016-05-19 14:00:00,33.79,33.86,33.78,33.8,115196.0,24.0819,24.1318,24.0748,24.0891,115196.0
2016-05-19 14:05:00,33.8,33.91,33.8,33.89,135531.0,24.0891,24.1675,24.0891,24.1532,135531.0
2016-05-19 14:10:00,33.9,33.99,33.85,33.85,52220.0,24.1603,24.2245,24.1247,24.1247,52220.0
2016-05-19 14:15:00,33.86,33.89,33.78,33.85,54597.0,24.1318,24.1532,24.0748,24.1247,54597.0
2016-05-19 14:20:00,33.85,33.89,33.79,33.87,38636.0,24.1247,24.1532,24.0819,24.1389,38636.0
2016-05-19 14:25:00,33.87,33.96,33.83,33.89,88195.0,24.1389,24.2031,24.1104,24.1532,88195.0
2016-05-19 14:30:00,33.89,33.9,33.81,33.84,39745.0,24.1532,24.1603,24.0962,24.1176,39745.0
2016-05-19 14:35:00,33.83,33.84,33.77,33.8,55558.0,24.1104,24.1176,24.0677,24.0891,55558.0
2016-05-19 14:40:00,33.8,33.85,33.77,33.83,93154.0,24.0891,24.1247,24.0677,24.1104,93154.0
2016-05-19 14:45:00,33.84,33.89,33.81,33.88,110148.0,24.1176,24.1532,24.0962,24.1461,110148.0
2016-05-19 14:50:00,33.88,33.89,33.73,33.75,60353.0,24.1461,24.1532,24.0392,24.0534,60353.0
2016-05-19 14:55:00,33.75,33.81,33.72,33.74,37228.0,24.0534,24.0962,24.032,24.0463,37228.0
2016-05-19 15:00:00,33.74,33.82,33.71,33.8,45179.0,24.0463,24.1033,24.0249,24.0891,45179.0
2016-05-19 15:05:00,33.81,33.84,33.77,33.77,68453.0,24.0962,24.1176,24.0677,24.0677,68453.0
2016-05-19 15:10:00,33.78,33.88,33.77,33.85,94501.0,24.0748,24.1461,24.0677,24.1247,94501.0
2016-05-19 15:15:00,33.84,33.91,33.76,33.9,251782.0,24.1176,24.1675,24.0606,24.1603,251782.0
2016-05-19 15:20:00,33.9,33.97,33.86,33.89,71005.0,24.1603,24.2102,24.1318,24.1532,71005.0
2016-05-19 15:25:00,33.89,33.91,33.82,33.85,52285.0,24.1532,24.1675,24.1033,24.1247,52285.0
2016-05-19 15:30:00,33.86,33.86,33.78,33.8,54419.0,24.1318,24.1318,24.0748,24.0891,54419.0
2016-05-19 15:35:00,33.8,33.86,33.79,33.86,75512.0,24.0891,24.1318,24.0819,24.1318,75512.0
2016-05-19 15:40:00,33.86,33.93,33.83,33.87,125600.0,24.1318,24.1817,24.1104,24.1389,125600.0
2016-05-19 15:45:00,33.86,33.94,33.85,33.89,186536.0,24.1318,24.1888,24.1247,24.1532,186536.0
2016-05-19 15:50:00,33.88,33.93,33.88,33.92,229672.0,24.1461,24.1817,24.1461,24.1746,229672.0
2016-05-19 15:55:00,33.92,33.93,33.87,33.9,346243.0,24.1746,24.1817,24.1389,24.1603,346243.0
2016-05-20 09:30:00,34.27,34.32,33.91,34.08,389894.0,24.424,24.4597,24.1675,24.2886,389894.0
2016-05-20 09:35:00,34.1,34.54,34.1,34.24,139225.0,24.3029,24.6165,24.3029,24.4026,139225.0
2016-05-20 09:40:00,34.24,34.35,34.02,34.03,72556.0,24.4026,24.481,24.2459,24.253,72556.0
2016-05-20 09:45:00,34.05,34.1,33.84,33.94,89503.0,24.2672,24.3029,24.1176,24.1888,89503.0
2016-05-20 09:50:00,33.92,33.97,33.7,33.75,236285.0,24.1746,24.2102,24.0178,24.0534,236285.0
2016-05-20 09:55:00,33.74,33.93,33.62,33.82,256319.0,24.0463,24.1817,23.9608,24.1033,256319.0
2016-05-20 10:00:00,33.79,34.04,33.76,34.02,115730.0,24.0819,24.2601,24.0606,24.2459,115730.0
2016-05-20 10:05:00,34.02,34.17,33.92,34.11,69770.0,24.2459,24.3528,24.1746,24.31,69770.0
2016-05-20 10:10:00,34.11,34.24,34.08,34.18,151341.0,24.31,24.4026,24.2886,24.3599,151341.0
2016-05-20 10:15:00,34.18,34.25,34.09,34.23,99612.0,24.3599,24.4098,24.2957,24.3955,99612.0
2016-05-20 10:20:00,34.24,34.25,33.9,34.01,127076.0,24.4026,24.4098,24.1603,24.2387,127076.0
2016-05-20 10:25:00,34.02,34.03,33.92,33.96,83425.0,24.2459,24.253,24.1746,24.2031,83425.0
2016-05-20 10:30:00,33.95,34.0,33.9,33.92,96133.0,24.196,24.2316,24.1603,24.1746,96133.0
2016-05-20 10:35:00,33.93,34.04,33.86,33.99,121921.0,24.1817,24.2601,24.1318,24.2245,121921.0
2016-05-20 10:40:00,33.99,34.09,33.92,33.95,132937.0,24.2245,24.2957,24.1746,24.196,132937.0
2016-05-20 10:45:00,33.95,34.05,33.91,33.95,77757.0,24.196,24.2672,24.1675,24.196,77757.0
2016-05-20 10:50:00,33.95,34.1,33.93,34.05,158433.0,24.196,24.3029,24.1817,24.2672,158433.0
2016-05-20 10:55:00,34.04,34.17,34.03,34.16,250192.0,24.2601,24.3528,24.253,24.3456,250192.0
2016-05-20 11:00:00,34.16,34.36,34.14,34.35,186946.0,24.3456,24.4882,24.3314,24.481,186946.0
2016-05-20 11:05:00,34.35,34.46,34.32,34.38,89296.0,24.481,24.5594,24.4597,24.5024,89296.0
2016-05-20 11:10:00,34.38,34.4,34.21,34.3,125970.0,24.5024,24.5167,24.3813,24.4454,125970.0
2016-05-20 11:15:00,34.3,34.34,34.24,34.29,74002.0,24.4454,24.4739,24.4026,24.4383,74002.0
2016-05-20 11:20:00,34.29,34.32,34.19,34.25,159341.0,24.4383,24.4597,24.367,24.4098,159341.0
2016-05-20 11:25:00,34.25,34.32,34.15,34.18,128350.0,24.4098,24.4597,24.3385,24.3599,128350.0
2016-05-20 11:30:00,34.18,34.21,34.12,34.16,35009.0,24.3599,24.3813,24.3171,24.3456,35009.0
2016-05-20 11:35:00,34.16,34.3,34.16,34.19,259678.0,24.3456,24.4454,24.3456,24.367,259678.0
2016-05-20 11:40:00,34.18,34.21,34.09,34.13,42396.0,24.3599,24.3813,24.2957,24.3242,42396.0
2016-05-20 11:45:00,34.14,34.25,34.13,34.23,32985.0,24.3314,24.4098,24.3242,24.3955,32985.0
2016-05-20 11:50:00,34.24,34.24,34.12,34.16,32913.0,24.4026,24.4026,24.3171,24.3456,32913.0
2016-05-20 11:55:00,34.16,34.21,34.13,34.18,35007.0,24.3456,24.3813,24.3242,24.3599,35007.0
2016-05-20 12:00:00,34.18,34.19,34.13,34.17,56578.0,24.3599,24.367,24.3242,24.3528,56578.0
2016-05-20 12:05:00,34.16,34.22,34.13,34.16,28879.0,24.3456,24.3884,24.3242,24.3456,28879.0
2016-05-20 12:10:00,34.16,34.2,34.1,34.1,63367.0,24.3456,24.3741,24.3029,24.3029,63367.0
2016-05-20 12:15:00,34.09,34.15,34.06,34.14,69766.0,24.2957,24.3385,24.2744,24.3314,69766.0
2016-05-20 12:20:00,34.14,34.2,34.1,34.15,45280.0,24.3314,24.3741,24.3029,24.3385,45280.0
2016-05-20 12:25:00,34.14,34.14,34.05,34.06,55392.0,24.3314,24.3314,24.2672,24.2744,55392.0
2016-05-20 12:30:00,34.07,34.09,34.04,34.06,47827.0,24.2815,24.2957,24.2601,24.2744,47827.0
2016-05-20 12:35:00,34.06,34.11,34.01,34.07,48468.0,24.2744,24.31,24.2387,24.2815,48468.0
2016-05-20 12:40:00,34.08,34.08,34.01,34.04,44110.0,24.2886,24.2886,24.2387,24.2601,44110.0
2016-05-20 12:45:00,34.03,34.12,34.02,34.12,46184.0,24.253,24.3171,24.2459,24.3171,46184.0
2016-05-20 12:50:00,34.12,34.17,34.09,34.12,34366.0,24.3171,24.3528,24.2957,24.3171,34366.0
2016-05-20 12:55:00,34.13,34.17,34.1,34.16,39627.0,24.3242,24.3528,24.3029,24.3456,39627.0
2016-05-20 13:00:00,34.15,34.19,34.12,34.14,32913.0,24.3385,24.367,24.3171,24.3314,32913.0
2016-05-20 13:05:00,34.14,34.16,34.09,34.1,39092.0,24.3314,24.3456,24.2957,24.3029,39092.0
2016-05-20 13:10:00,34.1,34.24,34.08,34.22,35708.0,24.3029,24.4026,24.2886,24.3884,35708.0
2016-05-20 13:15:00,34.23,34.33,34.22,34.33,61530.0,24.3955,24.4668,24.3884,24.4668,61530.0
2016-05-20 13:20:00,34.34,34.34,34.27,34.28,49599.0,24.4739,24.4739,24.424,24.4312,49599.0
2016-05-20 13:25:00,34.27,34.33,34.26,34.31,82226.0,24.424,24.4668,24.4169,24.4525,82226.0
2016-05-20 13:30:00,34.31,34.34,34.26,34.3,74991.0,24.4525,24.4739,24.4169,24.4454,74991.0
2016-05-20 13:35:00,34.3,34.4,34.3,34.38,105436.0,24.4454,24.5167,24.4454,24.5024,105436.0
2016-05-20 13:40:00,34.38,34.43,34.34,34.34,49691.0,24.5024,24.5381,24.4739,24.4739,49691.0
2016-05-20 13:45:00,34.34,34.34,34.24,34.24,38300.0,24.4739,24.4739,24.4026,24.4026,38300.0
2016-05-20 13:50:00,34.24,34.29,34.21,34.23,35849.0,24.4026,24.4383,24.3813,24.3955,35849.0
2016-05-20 13:55:00,34.23,34.24,34.19,34.2,40104.0,24.3955,24.4026,24.367,24.3741,40104.0
2016-05-20 14:00:00,34.2,34.29,34.2,34.29,43372.0,24.3741,24.4383,24.3741,24.4383,43372.0
2016-05-20 14:05:00,34.29,34.34,34.26,34.3,86326.0,24.4383,24.4739,24.4169,24.4454,86326.0
2016-05-20 14:10:00,34.31,34.32,34.21,34.21,94455.0,24.4525,24.4597,24.3813,24.3813,94455.0
2016-05-20 14:15:00,34.22,34.23,34.17,34.18,26522.0,24.3884,24.3955,24.3528,24.3599,26522.0
2016-05-20 14:20:00,34.18,34.19,34.13,34.17,51332.0,24.3599,24.367,24.3242,24.3528,51332.0
2016-05-20 14:25:00,34.19,34.28,34.18,34.27,38200.0,24.367,24.4312,24.3599,24.424,38200.0
2016-05-20 14:30:00,34.26,34.31,34.24,34.31,77656.0,24.4169,24.4525,24.4026,24.4525,77656.0
2016-05-20 14:35:00,34.32,34.32,34.19,34.22,55319.0,24.4597,24.4597,24.367,24.3884,55319.0
2016-05-20 14:40:00,34.22,34.27,34.22,34.25,50691.0,24.3884,24.424,24.3884,24.4098,50691.0
2016-05-20 14:45:00,34.27,34.32,34.2,34.22,102707.0,24.424,24.4597,24.3741,24.3884,102707.0
2016-05-20 14:50:00,34.23,34.29,34.19,34.2,65427.0,24.3955,24.4383,24.367,24.3741,65427.0
2016-05-20 14:55:00,34.2,34.22,34.18,34.2,46092.0,24.3741,24.3884,24.3599,24.3741,46092.0
2016-05-20 15:00:00,34.2,34.22,34.11,34.11,46208.0,24.3741,24.3884,24.31,24.31,46208.0
2016-05-20 15:05:00,34.12,34.12,34.05,34.1,110357.0,24.3171,24.3171,24.2672,24.3029,110357.0
2016-05-20 15:10:00,34.09,34.18,34.09,34.17,25348.0,24.2957,24.3599,24.2957,24.3528,25348.0
2016-05-20 15:15:00,34.17,34.19,34.15,34.17,35044.0,24.3528,24.367,24.3385,24.3528,35044.0
2016-05-20 15:20:00,34.16,34.2,34.12,34.13,42419.0,24.3456,24.3741,24.3171,24.3242,42419.0
2016-05-20 15:25:00,34.14,34.16,34.11,34.12,46853.0,24.3314,24.3456,24.31,24.3171,46853.0
2016-05-20 15:30:00,34.11,34.15,34.11,34.13,54019.0,24.31,24.3385,24.31,24.3242,54019.0
2016-05-20 15:35:00,34.13,34.17,34.12,34.15,66287.0,24.3242,24.3528,24.3171,24.3385,66287.0
2016-05-20 15:40:00,34.15,34.19,34.13,34.17,64341.0,24.3385,24.367,24.3242,24.3528,64341.0
2016-05-20 15:45:00,34.18,34.25,34.17,34.22,144590.0,24.3599,24.4098,24.3528,24.3884,144590.0
2016-05-20 15:50:00,34.22,34.23,34.18,34.2,131900.0,24.3884,24.3955,24.3599,24.3741,131900.0
2016-05-20 15:55:00,34.19,34.25,34.17,34.24,238308.0,24.367,24.4098,24.3528,24.4026,238308.0
2016-05-23 09:30:00,33.96,34.18,33.8,34.02,191712.0,24.2031,24.3599,24.0891,24.2459,191712.0
2016-05-23 09:35:00,34.01,34.09,33.91,34.02,132613.0,24.2387,24.2957,24.1675,24.2459,132613.0
2016-05-23 09:40:00,34.03,34.06,33.86,33.91,65846.0,24.253,24.2744,24.1318,24.1675,65846.0
2016-05-23 09:45:00,33.92,34.11,33.77,34.09,132552.0,24.1746,24.31,24.0677,24.2957,132552.0
2016-05-23 09:50:00,34.06,34.1,33.91,34.04,96315.0,24.2744,24.3029,24.1675,24.2601,96315.0
2016-05-23 09:55:00,34.04,34.25,33.95,34.2,147910.0,24.2601,24.4098,24.196,24.3741,147910.0
2016-05-23 10:00:00,34.21,34.33,34.1,34.23,113059.0,24.3813,24.4668,24.3029,24.3955,113059.0
2016-05-23 10:05:00,34.23,34.31,34.04,34.13,112344.0,24.3955,24.4525,24.2601,24.3242,112344.0
2016-05-23 10:10:00,34.14,34.17,33.94,34.02,119130.0,24.3314,24.3528,24.1888,24.2459,119130.0
2016-05-23 10:15:00,34.01,34.12,34.0,34.07,35866.0,24.2387,24.3171,24.2316,24.2815,35866.0
2016-05-23 10:20:00,34.08,34.22,34.08,34.1,135958.0,24.2886,24.3884,24.2886,24.3029,135958.0
2016-05-23 10:25:00,34.12,34.19,34.06,34.16,82326.0,24.3171,24.367,24.2744,24.3456,82326.0
2016-05-23 10:30:00,34.15,34.19,34.05,34.12,73291.0,24.3385,24.367,24.2672,24.3171,73291.0
2016-05-23 10:35:00,34.12,34.13,34.04,34.09,104051.0,24.3171,24.3242,24.2601,24.2957,104051.0
2016-05-23 10:40:00,34.08,34.14,34.03,34.1,78144.0,24.2886,24.3314,24.253,24.3029,78144.0
2016-05-23 10:45:00,34.1,34.1,33.95,34.05,116677.0,24.3029,24.3029,24.196,24.2672,116677.0
2016-05-23 10:50:00,34.05,34.18,34.04,34.16,95907.0,24.2672,24.3599,24.2601,24.3456,95907.0
2016-05-23 10:55:00,34.16,34.18,34.08,34.18,41623.0,24.3456,24.3599,24.2886,24.3599,41623.0
2016-05-23 11:00:00,34.17,34.31,34.16,34.28,112449.0,24.3528,24.4525,24.3456,24.4312,112449.0
2016-05-23 11:05:00,34.28,34.3,34.24,34.27,38894.0,24.4312,24.4454,24.4026,24.424,38894.0
2016-05-23 11:10:00,34.26,34.3,34.2,34.2,35231.0,24.4169,24.4454,24.3741,24.3741,35231.0
2016-05-23 11:15:00,34.2,34.24,34.16,34.17,43899.0,24.3741,24.4026,24.3456,24.3528,43899.0
2016-05-23 11:20:00,34.16,34.24,34.16,34.22,124035.0,24.3456,24.4026,24.3456,24.3884,124035.0
2016-05-23 11:25:00,34.21,34.29,34.21,34.29,76096.0,24.3813,24.4383,24.3813,24.4383,76096.0
2016-05-23 11:30:00,34.29,34.3,34.04,34.11,95222.0,24.4383,24.4454,24.2601,24.31,95222.0
2016-05-23 11:35:00,34.1,34.15,34.04,34.11,41106.0,24.3029,24.3385,24.2601,24.31,41106.0
2016-05-23 11:40:00,34.12,34.14,34.0,34.05,93586.0,24.3171,24.3314,24.2316,24.2672,93586.0
2016-05-23 11:45:00,34.04,34.09,33.94,33.97,79641.0,24.2601,24.2957,24.1888,24.2102,79641.0
2016-05-23 11:50:00,33.97,34.04,33.87,34.04,122868.0,24.2102,24.2601,24.1389,24.2601,122868.0
2016-05-23 11:55:00,34.06,34.09,34.0,34.06,34657.0,24.2744,24.2957,24.2316,24.2744,34657.0
2016-05-23 12:00:00,34.07,34.11,34.05,34.1,35209.0,24.2815,24.31,24.2672,24.3029,35209.0
2016-05-23 12:05:00,34.09,34.12,34.06,34.1,45286.0,24.2957,24.3171,24.2744,24.3029,45286.0
2016-05-23 12:10:00,34.09,34.14,34.06,34.13,20465.0,24.2957,24.3314,24.2744,24.3242,20465.0
2016-05-23 12:15:00,34.13,34.24,34.13,34.23,33025.0,24.3242,24.4026,24.3242,24.3955,33025.0
2016-05-23 12:20:00,34.23,34.23,34.18,34.21,26348.0,24.3955,24.3955,24.3599,24.3813,26348.0
2016-05-23 12:25:00,34.21,34.29,34.18,34.25,66367.0,24.3813,24.4383,24.3599,24.4098,66367.0
2016-05-23 12:30:00,34.25,34.3,34.2,34.3,33259.0,24.4098,24.4454,24.3741,24.4454,33259.0
2016-05-23 12:35:00,34.3,34.34,34.28,34.3,51427.0,24.4454,24.4739,24.4312,24.4454,51427.0
2016-05-23 12:40:00,34.29,34.43,34.28,34.42,41496.0,24.4383,24.5381,24.4312,24.5309,41496.0
2016-05-23 12:45:00,34.42,34.46,34.39,34.43,30216.0,24.5309,24.5594,24.5095,24.5381,30216.0
2016-05-23 12:50:00,34.44,34.47,34.39,34.46,84699.0,24.5452,24.5666,24.5095,24.5594,84699.0
2016-05-23 12:55:00,34.47,34.59,34.46,34.59,50007.0,24.5666,24.6521,24.5594,24.6521,50007.0
2016-05-23 13:00:00,34.6,34.62,34.56,34.6,58337.0,24.6592,24.6735,24.6307,24.6592,58337.0
2016-05-23 13:05:00,34.62,34.66,34.53,34.53,52074.0,24.6735,24.702,24.6093,24.6093,52074.0
2016-05-23 13:10:00,34.53,34.56,34.5,34.54,44247.0,24.6093,24.6307,24.5879,24.6165,44247.0
2016-05-23 13:15:00,34.54,34.59,34.49,34.58,21769.0,24.6165,24.6521,24.5808,24.645,21769.0
2016-05-23 13:20:00,34.57,34.66,34.55,34.61,26866.0,24.6378,24.702,24.6236,24.6663,26866.0
2016-05-23 13:25:00,34.61,34.67,34.58,34.66,32521.0,24.6663,24.7091,24.645,24.702,32521.0
2016-05-23 13:30:00,34.66,34.67,34.6,34.65,35736.0,24.702,24.7091,24.6592,24.6948,35736.0
2016-05-23 13:35:00,34.65,34.69,34.58,34.6,40917.0,24.6948,24.7234,24.645,24.6592,40917.0
2016-05-23 13:40:00,34.61,34.61,34.52,34.54,48600.0,24.6663,24.6663,24.6022,24.6165,48600.0
2016-05-23 13:45:00,34.54,34.56,34.48,34.51,101168.0,24.6165,24.6307,24.5737,24.5951,101168.0
2016-05-23 13:50:00,34.52,34.6,34.52,34.59,29679.0,24.6022,24.6592,24.6022,24.6521,29679.0
2016-05-23 13:55:00,34.59,34.61,34.51,34.53,45513.0,24.6521,24.6663,24.5951,24.6093,45513.0
2016-05-23 14:00:00,34.53,34.55,34.49,34.52,48654.0,24.6093,24.6236,24.5808,24.6022,48654.0
2016-05-23 14:05:00,34.52,34.6,34.52,34.6,23435.0,24.6022,24.6592,24.6022,24.6592,23435.0
2016-05-23 14:10:00,34.59,34.64,34.57,34.58,23800.0,24.6521,24.6877,24.6378,24.645,23800.0
2016-05-23 14:15:00,34.59,34.64,34.56,34.59,29552.0,24.6521,24.6877,24.6307,24.6521,29552.0
2016-05-23 14:20:00,34.59,34.65,34.59,34.59,34808.0,24.6521,24.6948,24.6521,24.6521,34808.0
2016-05-23 14:25:00,34.58,34.68,34.56,34.64,148902.0,24.645,24.7162,24.6307,24.6877,148902.0
2016-05-23 14:30:00,34.64,34.69,34.63,34.67,32594.0,24.6877,24.7234,24.6806,24.7091,32594.0
2016-05-23 14:35:00,34.67,34.69,34.61,34.66,40819.0,24.7091,24.7234,24.6663,24.702,40819.0
2016-05-23 14:40:00,34.66,34.72,34.66,34.72,74137.0,24.702,24.7447,24.702,24.7447,74137.0
2016-05-23 14:45:00,34.72,34.72,34.65,34.69,32524.0,24.7447,24.7447,24.6948,24.7234,32524.0
2016-05-23 14:50:00,34.69,34.74,34.68,34.7,38529.0,24.7234,24.759,24.7162,24.7305,38529.0
2016-05-23 14:55:00,34.7,34.72,34.66,34.68,37058.0,24.7305,24.7447,24.702,24.7162,37058.0
2016-05-23 15:00:00,34.68,34.68,34.58,34.58,44086.0,24.7162,24.7162,24.645,24.645,44086.0
2016-05-23 15:05:00,34.58,34.64,34.58,34.58,41652.0,24.645,24.6877,24.645,24.645,41652.0
2016-05-23 15:10:00,34.57,34.62,34.56,34.59,56285.0,24.6378,24.6735,24.6307,24.6521,56285.0
2016-05-23 15:15:00,34.59,34.63,34.57,34.59,50771.0,24.6521,24.6806,24.6378,24.6521,50771.0
2016-05-23 15:20:00,34.59,34.61,34.58,34.6,53244.0,24.6521,24.6663,24.645,24.6592,53244.0
2016-05-23 15:25:00,34.6,34.64,34.6,34.64,44222.0,24.6592,24.6877,24.6592,24.6877,44222.0
2016-05-23 15:30:00,34.63,34.67,34.6,34.63,61775.0,24.6806,24.7091,24.6592,24.6806,61775.0
2016-05-23 15:35:00,34.63,34.63,34.59,34.6,76162.0,24.6806,24.6806,24.6521,24.6592,76162.0
2016-05-23 15:40:00,34.6,34.66,34.57,34.66,73743.0,24.6592,24.702,24.6378,24.702,73743.0
2016-05-23 15:45:00,34.66,34.67,34.59,34.61,106443.0,24.702,24.7091,24.6521,24.6663,106443.0
2016-05-23 15:50:00,34.61,34.62,34.55,34.55,93875.0,24.6663,24.6735,24.6236,24.6236,93875.0
2016-05-23 15:55:00,34.55,34.56,34.51,34.54,298454.0,24.6236,24.6307,24.5951,24.6165,298454.0
2016-05-24 09:30:00,34.79,34.87,34.59,34.59,145922.0,24.7946,24.8516,24.6521,24.6521,145922.0
2016-05-24 09:35:00,34.56,34.7,34.36,34.51,173064.0,24.6307,24.7305,24.4882,24.5951,173064.0
2016-05-24 09:40:00,34.51,34.58,34.3,34.45,201487.0,24.5951,24.645,24.4454,24.5523,201487.0
2016-05-24 09:45:00,34.45,34.69,34.22,34.31,142901.0,24.5523,24.7234,24.3884,24.4525,142901.0
2016-05-24 09:50:00,34.33,34.44,34.24,34.4,139284.0,24.4668,24.5452,24.4026,24.5167,139284.0
2016-05-24 09:55:00,34.4,34.47,34.11,34.33,131698.0,24.5167,24.5666,24.31,24.4668,131698.0
2016-05-24 10:00:00,34.36,34.51,34.35,34.5,84101.0,24.4882,24.5951,24.481,24.5879,84101.0
2016-05-24 10:05:00,34.49,34.62,34.31,34.58,188295.0,24.5808,24.6735,24.4525,24.645,188295.0
2016-05-24 10:10:00,34.57,34.81,34.56,34.77,379047.0,24.6378,24.8089,24.6307,24.7804,379047.0
2016-05-24 10:15:00,34.76,35.04,34.76,34.97,211077.0,24.7732,24.9728,24.7732,24.9229,211077.0
2016-05-24 10:20:00,34.97,35.06,34.89,35.04,110762.0,24.9229,24.9871,24.8659,24.9728,110762.0
2016-05-24 10:25:00,35.03,35.06,34.94,35.02,82804.0,24.9657,24.9871,24.9015,24.9585,82804.0
2016-05-24 10:30:00,35.01,35.05,34.81,34.89,288135.0,24.9514,24.9799,24.8089,24.8659,288135.0
2016-05-24 10:35:00,34.9,35.06,34.9,35.02,73908.0,24.873,24.9871,24.873,24.9585,73908.0
2016-05-24 10:40:00,35.03,35.13,34.98,35.09,678956.0,24.9657,25.0369,24.93,25.0084,678956.0
2016-05-24 10:45:00,35.09,35.13,34.88,34.95,89242.0,25.0084,25.0369,24.8588,24.9087,89242.0
2016-05-24 10:50:00,34.96,34.98,34.83,34.85,67569.0,24.9158,24.93,24.8231,24.8374,67569.0
2016-05-24 10:55:00,34.85,35.06,34.83,35.06,126871.0,24.8374,24.9871,24.8231,24.9871,126871.0
2016-05-24 11:00:00,35.05,35.1,35.01,35.05,50996.0,24.9799,25.0156,24.9514,24.9799,50996.0
2016-05-24 11:05:00,35.05,35.2,35.05,35.16,55140.0,24.9799,25.0868,24.9799,25.0583,55140.0
2016-05-24 11:10:00,35.16,35.27,35.15,35.24,68562.0,25.0583,25.1367,25.0512,25.1153,68562.0
2016-05-24 11:15:00,35.25,35.32,35.22,35.28,83778.0,25.1225,25.1724,25.1011,25.1438,83778.0
2016-05-24 11:20:00,35.28,35.35,35.26,35.33,60879.0,25.1438,25.1937,25.1296,25.1795,60879.0
2016-05-24 11:25:00,35.32,35.34,35.24,35.28,73081.0,25.1724,25.1866,25.1153,25.1438,73081.0
2016-05-24 11:30:00,35.29,35.31,35.1,35.1,66694.0,25.151,25.1652,25.0156,25.0156,66694.0
2016-05-24 11:35:00,35.1,35.14,35.06,35.1,70721.0,25.0156,25.0441,24.9871,25.0156,70721.0
2016-05-24 11:40:00,35.11,35.12,34.95,34.96,94361.0,25.0227,25.0298,24.9087,24.9158,94361.0
2016-05-24 11:45:00,34.94,34.98,34.87,34.91,53475.0,24.9015,24.93,24.8516,24.8801,53475.0
2016-05-24 11:50:00,34.91,34.94,34.86,34.91,53520.0,24.8801,24.9015,24.8445,24.8801,53520.0
2016-05-24 11:55:00,34.91,34.97,34.91,34.97,42895.0,24.8801,24.9229,24.8801,24.9229,42895.0
2016-05-24 12:00:00,34.96,35.0,34.93,34.97,38506.0,24.9158,24.9443,24.8944,24.9229,38506.0
2016-05-24 12:05:00,34.97,34.97,34.86,34.87,39359.0,24.9229,24.9229,24.8445,24.8516,39359.0
2016-05-24 12:10:00,34.86,35.0,34.86,34.95,43043.0,24.8445,24.9443,24.8445,24.9087,43043.0
2016-05-24 12:15:00,34.96,34.99,34.76,34.76,89918.0,24.9158,24.9372,24.7732,24.7732,89918.0
2016-05-24 12:20:00,34.76,34.81,34.66,34.67,63310.0,24.7732,24.8089,24.702,24.7091,63310.0
2016-05-24 12:25:00,34.68,34.69,34.55,34.57,54879.0,24.7162,24.7234,24.6236,24.6378,54879.0
2016-05-24 12:30:00,34.57,34.7,34.57,34.69,37708.0,24.6378,24.7305,24.6378,24.7234,37708.0
2016-05-24 12:35:00,34.68,34.79,34.68,34.79,30261.0,24.7162,24.7946,24.7162,24.7946,30261.0
2016-05-24 12:40:00,34.79,34.81,34.71,34.74,39485.0,24.7946,24.8089,24.7376,24.759,39485.0
2016-05-24 12:45:00,34.75,34.78,34.73,34.77,26234.0,24.7661,24.7875,24.7519,24.7804,26234.0
2016-05-24 12:50:00,34.77,34.86,34.75,34.82,53286.0,24.7804,24.8445,24.7661,24.816,53286.0
2016-05-24 12:55:00,34.82,34.92,34.82,34.9,29311.0,24.816,24.8873,24.816,24.873,29311.0
2016-05-24 13:00:00,34.9,35.02,34.89,35.01,100285.0,24.873,24.9585,24.8659,24.9514,100285.0
2016-05-24 13:05:00,35.01,35.02,34.94,34.95,39789.0,24.9514,24.9585,24.9015,24.9087,39789.0
2016-05-24 13:10:00,34.95,34.97,34.86,34.89,23927.0,24.9087,24.9229,24.8445,24.8659,23927.0
2016-05-24 13:15:00,34.89,34.9,34.82,34.85,33368.0,24.8659,24.873,24.816,24.8374,33368.0
2016-05-24 13:20:00,34.86,34.87,34.79,34.84,65801.0,24.8445,24.8516,24.7946,24.8303,65801.0
2016-05-24 13:25:00,34.84,34.86,34.79,34.81,64075.0,24.8303,24.8445,24.7946,24.8089,64075.0
2016-05-24 13:30:00,34.8,34.83,34.72,34.74,38196.0,24.8018,24.8231,24.7447,24.759,38196.0
2016-05-24 13:35:00,34.74,34.75,34.66,34.73,34397.0,24.759,24.7661,24.702,24.7519,34397.0
2016-05-24 13:40:00,34.73,34.8,34.67,34.78,25434.0,24.7519,24.8018,24.7091,24.7875,25434.0
2016-05-24 13:45:00,34.78,34.79,34.71,34.79,19379.0,24.7875,24.7946,24.7376,24.7946,19379.0
2016-05-24 13:50:00,34.79,34.84,34.76,34.79,34194.0,24.7946,24.8303,24.7732,24.7946,34194.0
2016-05-24 13:55:00,34.78,34.79,34.69,34.7,29907.0,24.7875,24.7946,24.7234,24.7305,29907.0
2016-05-24 14:00:00,34.7,34.75,34.63,34.66,28902.0,24.7305,24.7661,24.6806,24.702,28902.0
2016-05-24 14:05:00,34.65,34.67,34.56,34.59,35175.0,24.6948,24.7091,24.6307,24.6521,35175.0
2016-05-24 14:10:00,34.59,34.67,34.58,34.67,26959.0,24.6521,24.7091,24.645,24.7091,26959.0
2016-05-24 14:15:00,34.67,34.69,34.5,34.54,30474.0,24.7091,24.7234,24.5879,24.6165,30474.0
2016-05-24 14:20:00,34.54,34.63,34.54,34.57,36948.0,24.6165,24.6806,24.6165,24.6378,36948.0
2016-05-24 14:25:00,34.58,34.63,34.55,34.56,57834.0,24.645,24.6806,24.6236,24.6307,57834.0
2016-05-24 14:30:00,34.56,34.64,34.52,34.57,46185.0,24.6307,24.6877,24.6022,24.6378,46185.0
2016-05-24 14:35:00,34.57,34.59,34.51,34.55,73173.0,24.6378,24.6521,24.5951,24.6236,73173.0
2016-05-24 14:40:00,34.55,34.6,34.52,34.53,31159.0,24.6236,24.6592,24.6022,24.6093,31159.0
2016-05-24 14:45:00,34.53,34.55,34.49,34.55,61892.0,24.6093,24.6236,24.5808,24.6236,61892.0
2016-05-24 14:50:00,34.54,34.58,34.51,34.54,71576.0,24.6165,24.645,24.5951,24.6165,71576.0
2016-05-24 14:55:00,34.55,34.56,34.47,34.49,66481.0,24.6236,24.6307,24.5666,24.5808,66481.0
2016-05-24 15:00:00,34.49,34.53,34.44,34.45,82756.0,24.5808,24.6093,24.5452,24.5523,82756.0
2016-05-24 15:05:00,34.45,34.48,34.41,34.47,89405.0,24.5523,24.5737,24.5238,24.5666,89405.0
2016-05-24 15:10:00,34.46,34.47,34.41,34.45,69559.0,24.5594,24.5666,24.5238,24.5523,69559.0
2016-05-24 15:15:00,34.46,34.58,34.45,34.55,73406.0,24.5594,24.645,24.5523,24.6236,73406.0
2016-05-24 15:20:00,34.55,34.6,34.52,34.56,84407.0,24.6236,24.6592,24.6022,24.6307,84407.0
2016-05-24 15:25:00,34.56,34.62,34.54,34.57,227165.0,24.6307,24.6735,24.6165,24.6378,227165.0
2016-05-24 15:30:00,34.57,34.62,34.53,34.59,149138.0,24.6378,24.6735,24.6093,24.6521,149138.0
2016-05-24 15:35:00,34.59,34.61,34.54,34.54,179595.0,24.6521,24.6663,24.6165,24.6165,179595.0
2016-05-24 15:40:00,34.55,34.59,34.53,34.55,177666.0,24.6236,24.6521,24.6093,24.6236,177666.0
2016-05-24 15:45:00,34.55,34.56,34.5,34.51,126395.0,24.6236,24.6307,24.5879,24.5951,126395.0
2016-05-24 15:50:00,34.51,34.53,34.5,34.52,157702.0,24.5951,24.6093,24.5879,24.6022,157702.0
2016-05-24 15:55:00,34.52,34.52,34.48,34.49,221296.0,24.6022,24.6022,24.5737,24.5808,221296.0
2016-05-25 09:30:00,35.0,35.19,34.77,35.17,153781.0,24.9443,25.0797,24.7804,25.0654,153781.0
2016-05-25 09:35:00,35.16,35.58,35.15,35.45,186237.0,25.0583,25.3577,25.0512,25.265,186237.0
2016-05-25 09:40:00,35.45,35.62,35.43,35.55,141412.0,25.265,25.3862,25.2507,25.3363,141412.0
2016-05-25 09:45:00,35.59,35.88,35.54,35.83,206543.0,25.3648,25.5715,25.3291,25.5358,206543.0
2016-05-25 09:50:00,35.83,35.97,35.75,35.85,177295.0,25.5358,25.6356,25.4788,25.5501,177295.0
2016-05-25 09:55:00,35.84,35.88,35.71,35.72,118008.0,25.543,25.5715,25.4503,25.4574,118008.0
2016-05-25 10:00:00,35.73,35.95,35.7,35.93,143974.0,25.4646,25.6213,25.4432,25.6071,143974.0
2016-05-25 10:05:00,35.92,35.98,35.89,35.92,133105.0,25.6,25.6427,25.5786,25.6,133105.0
2016-05-25 10:10:00,35.92,36.09,35.92,36.06,170797.0,25.6,25.7211,25.6,25.6997,170797.0
2016-05-25 10:15:00,36.06,36.22,36.05,36.14,164791.0,25.6997,25.8138,25.6926,25.7568,164791.0
2016-05-25 10:20:00,36.14,36.16,35.9,35.97,319397.0,25.7568,25.771,25.5857,25.6356,319397.0
2016-05-25 10:25:00,35.96,36.18,35.94,36.11,161365.0,25.6285,25.7853,25.6142,25.7354,161365.0
2016-05-25 10:30:00,36.1,36.18,35.95,36.11,239715.0,25.7283,25.7853,25.6213,25.7354,239715.0
2016-05-25 10:35:00,36.11,36.2,36.05,36.11,133916.0,25.7354,25.7995,25.6926,25.7354,133916.0
2016-05-25 10:40:00,36.12,36.12,35.82,36.04,197703.0,25.7425,25.7425,25.5287,25.6855,197703.0
2016-05-25 10:45:00,36.05,36.08,35.76,35.87,217000.0,25.6926,25.714,25.4859,25.5643,217000.0
2016-05-25 10:50:00,35.85,35.98,35.75,35.95,165510.0,25.5501,25.6427,25.4788,25.6213,165510.0
2016-05-25 10:55:00,35.95,36.15,35.93,36.05,251377.0,25.6213,25.7639,25.6071,25.6926,251377.0
2016-05-25 11:00:00,36.05,36.27,36.04,36.19,186362.0,25.6926,25.8494,25.6855,25.7924,186362.0
2016-05-25 11:05:00,36.2,36.35,36.16,36.17,163125.0,25.7995,25.9064,25.771,25.7781,163125.0
2016-05-25 11:10:00,36.19,36.28,36.12,36.15,95994.0,25.7924,25.8565,25.7425,25.7639,95994.0
2016-05-25 11:15:00,36.15,36.2,36.06,36.19,57854.0,25.7639,25.7995,25.6997,25.7924,57854.0
2016-05-25 11:20:00,36.19,36.2,36.11,36.12,58946.0,25.7924,25.7995,25.7354,25.7425,58946.0
2016-05-25 11:25:00,36.12,36.22,36.12,36.12,59848.0,25.7425,25.8138,25.7425,25.7425,59848.0
2016-05-25 11:30:00,36.12,36.19,36.11,36.17,61312.0,25.7425,25.7924,25.7354,25.7781,61312.0
2016-05-25 11:35:00,36.18,36.23,36.15,36.18,72397.0,25.7853,25.8209,25.7639,25.7853,72397.0
2016-05-25 11:40:00,36.17,36.21,36.13,36.16,68523.0,25.7781,25.8067,25.7496,25.771,68523.0
2016-05-25 11:45:00,36.17,36.21,36.12,36.14,57890.0,25.7781,25.8067,25.7425,25.7568,57890.0
2016-05-25 11:50:00,36.13,36.13,36.04,36.06,87360.0,25.7496,25.7496,25.6855,25.6997,87360.0
2016-05-25 11:55:00,36.07,36.13,36.02,36.1,63512.0,25.7069,25.7496,25.6712,25.7283,63512.0
2016-05-25 12:00:00,36.11,36.24,36.1,36.22,110424.0,25.7354,25.828,25.7283,25.8138,110424.0
2016-05-25 12:05:00,36.21,36.26,36.12,36.16,172102.0,25.8067,25.8423,25.7425,25.771,172102.0
2016-05-25 12:10:00,36.17,36.24,36.12,36.21,193658.0,25.7781,25.828,25.7425,25.8067,193658.0
2016-05-25 12:15:00,36.19,36.29,36.18,36.2,69987.0,25.7924,25.8637,25.7853,25.7995,69987.0
2016-05-25 12:20:00,36.2,36.23,36.14,36.19,91826.0,25.7995,25.8209,25.7568,25.7924,91826.0
2016-05-25 12:25:00,36.19,36.25,36.16,36.24,56471.0,25.7924,25.8352,25.771,25.828,56471.0
2016-05-25 12:30:00,36.24,36.28,36.17,36.18,36405.0,25.828,25.8565,25.7781,25.7853,36405.0
2016-05-25 12:35:00,36.19,36.24,36.15,36.16,38425.0,25.7924,25.828,25.7639,25.771,38425.0
2016-05-25 12:40:00,36.17,36.27,36.17,36.26,54122.0,25.7781,25.8494,25.7781,25.8423,54122.0
2016-05-25 12:45:00,36.26,36.34,36.23,36.34,54916.0,25.8423,25.8993,25.8209,25.8993,54916.0
2016-05-25 12:50:00,36.34,36.35,36.28,36.34,55486.0,25.8993,25.9064,25.8565,25.8993,55486.0
2016-05-25 12:55:00,36.34,36.39,36.29,36.38,81617.0,25.8993,25.9349,25.8637,25.9278,81617.0
2016-05-25 13:00:00,36.38,36.44,36.37,36.39,96052.0,25.9278,25.9706,25.9207,25.9349,96052.0
2016-05-25 13:05:00,36.39,36.47,36.38,36.46,91187.0,25.9349,25.992,25.9278,25.9848,91187.0
2016-05-25 13:10:00,36.45,36.56,36.44,36.48,260628.0,25.9777,26.0561,25.9706,25.9991,260628.0
2016-05-25 13:15:00,36.49,36.5,36.42,36.48,59225.0,26.0062,26.0133,25.9563,25.9991,59225.0
2016-05-25 13:20:00,36.48,36.5,36.43,36.49,62110.0,25.9991,26.0133,25.9634,26.0062,62110.0
2016-05-25 13:25:00,36.48,36.49,36.38,36.42,103257.0,25.9991,26.0062,25.9278,25.9563,103257.0
2016-05-25 13:30:00,36.41,36.45,36.31,36.31,66746.0,25.9492,25.9777,25.8779,25.8779,66746.0
2016-05-25 13:35:00,36.31,36.35,36.25,36.27,63832.0,25.8779,25.9064,25.8352,25.8494,63832.0
2016-05-25 13:40:00,36.27,36.33,36.25,36.29,57151.0,25.8494,25.8922,25.8352,25.8637,57151.0
2016-05-25 13:45:00,36.3,36.36,36.28,36.35,49976.0,25.8708,25.9136,25.8565,25.9064,49976.0
2016-05-25 13:50:00,36.36,36.41,36.34,36.37,44329.0,25.9136,25.9492,25.8993,25.9207,44329.0
2016-05-25 13:55:00,36.37,36.43,36.34,36.43,68211.0,25.9207,25.9634,25.8993,25.9634,68211.0
2016-05-25 14:00:00,36.43,36.45,36.37,36.37,81682.0,25.9634,25.9777,25.9207,25.9207,81682.0
2016-05-25 14:05:00,36.36,36.39,36.34,36.38,50118.0,25.9136,25.9349,25.8993,25.9278,50118.0
2016-05-25 14:10:00,36.37,36.39,36.34,36.35,57078.0,25.9207,25.9349,25.8993,25.9064,57078.0
2016-05-25 14:15:00,36.34,36.4,36.34,36.4,53773.0,25.8993,25.9421,25.8993,25.9421,53773.0
2016-05-25 14:20:00,36.39,36.48,36.36,36.48,70443.0,25.9349,25.9991,25.9136,25.9991,70443.0
2016-05-25 14:25:00,36.47,36.55,36.43,36.54,69783.0,25.992,26.049,25.9634,26.0418,69783.0
2016-05-25 14:30:00,36.54,36.6,36.51,36.52,107951.0,26.0418,26.0846,26.0205,26.0276,107951.0
2016-05-25 14:35:00,36.53,36.62,36.49,36.57,87579.0,26.0347,26.0989,26.0062,26.0632,87579.0
2016-05-25 14:40:00,36.57,36.63,36.55,36.59,50910.0,26.0632,26.106,26.049,26.0775,50910.0
2016-05-25 14:45:00,36.6,36.66,36.48,36.49,156241.0,26.0846,26.1274,25.9991,26.0062,156241.0
2016-05-25 14:50:00,36.5,36.54,36.44,36.48,93397.0,26.0133,26.0418,25.9706,25.9991,93397.0
2016-05-25 14:55:00,36.48,36.49,36.4,36.41,79242.0,25.9991,26.0062,25.9421,25.9492,79242.0
2016-05-25 15:00:00,36.41,36.45,36.38,36.4,111140.0,25.9492,25.9777,25.9278,25.9421,111140.0
2016-05-25 15:05:00,36.39,36.46,36.37,36.46,57402.0,25.9349,25.9848,25.9207,25.9848,57402.0
2016-05-25 15:10:00,36.47,36.48,36.35,36.41,92599.0,25.992,25.9991,25.9064,25.9492,92599.0
2016-05-25 15:15:00,36.41,36.47,36.36,36.4,86172.0,25.9492,25.992,25.9136,25.9421,86172.0
2016-05-25 15:20:00,36.38,36.48,36.37,36.48,85490.0,25.9278,25.9991,25.9207,25.9991,85490.0
2016-05-25 15:25:00,36.47,36.56,36.43,36.55,92830.0,25.992,26.0561,25.9634,26.049,92830.0
2016-05-25 15:30:00,36.54,36.55,36.45,36.46,116339.0,26.0418,26.049,25.9777,25.9848,116339.0
2016-05-25 15:35:00,36.46,36.48,36.39,36.4,123202.0,25.9848,25.9991,25.9349,25.9421,123202.0
2016-05-25 15:40:00,36.41,36.48,36.4,36.42,171073.0,25.9492,25.9991,25.9421,25.9563,171073.0
2016-05-25 15:45:00,36.43,36.43,36.35,36.41,150931.0,25.9634,25.9634,25.9064,25.9492,150931.0
2016-05-25 15:50:00,36.42,36.47,36.4,36.4,164245.0,25.9563,25.992,25.9421,25.9421,164245.0
2016-05-25 15:55:00,36.41,36.48,36.4,36.42,403951.0,25.9492,25.9991,25.9421,25.9563,403951.0
2016-05-26 09:30:00,36.81,37.08,36.81,36.92,209003.0,26.2343,26.4267,26.2343,26.3127,209003.0
2016-05-26 09:35:00,36.94,37.06,36.65,36.85,127663.0,26.3269,26.4124,26.1202,26.2628,127663.0
2016-05-26 09:40:00,36.86,36.96,36.75,36.9,71950.0,26.2699,26.3412,26.1915,26.2984,71950.0
2016-05-26 09:45:00,36.88,36.88,36.34,36.63,189561.0,26.2842,26.2842,25.8993,26.106,189561.0
2016-05-26 09:50:00,36.63,36.63,36.4,36.48,134287.0,26.106,26.106,25.9421,25.9991,134287.0
2016-05-26 09:55:00,36.49,36.5,36.18,36.21,136555.0,26.0062,26.0133,25.7853,25.8067,136555.0
2016-05-26 10:00:00,36.23,36.57,36.23,36.55,218050.0,25.8209,26.0632,25.8209,26.049,218050.0
2016-05-26 10:05:00,36.54,36.72,36.49,36.59,124427.0,26.0418,26.1701,26.0062,26.0775,124427.0
2016-05-26 10:10:00,36.56,36.59,36.24,36.29,110317.0,26.0561,26.0775,25.828,25.8637,110317.0
2016-05-26 10:15:00,36.29,36.4,36.26,36.4,154812.0,25.8637,25.9421,25.8423,25.9421,154812.0
2016-05-26 10:20:00,36.37,36.49,36.34,36.42,116306.0,25.9207,26.0062,25.8993,25.9563,116306.0
2016-05-26 10:25:00,36.41,36.53,36.4,36.53,52182.0,25.9492,26.0347,25.9421,26.0347,52182.0
2016-05-26 10:30:00,36.54,36.57,36.18,36.22,136764.0,26.0418,26.0632,25.7853,25.8138,136764.0
2016-05-26 10:35:00,36.23,36.24,36.03,36.15,156365.0,25.8209,25.828,25.6784,25.7639,156365.0
2016-05-26 10:40:00,36.14,36.23,36.08,36.14,174207.0,25.7568,25.8209,25.714,25.7568,174207.0
2016-05-26 10:45:00,36.15,36.16,36.04,36.08,95226.0,25.7639,25.771,25.6855,25.714,95226.0
2016-05-26 10:50:00,36.08,36.09,36.01,36.06,76193.0,25.714,25.7211,25.6641,25.6997,76193.0
2016-05-26 10:55:00,36.07,36.12,35.97,36.0,173203.0,25.7069,25.7425,25.6356,25.657,173203.0
2016-05-26 11:00:00,36.0,36.07,35.96,36.06,106578.0,25.657,25.7069,25.6285,25.6997,106578.0
2016-05-26 11:05:00,36.06,36.07,35.96,36.0,104691.0,25.6997,25.7069,25.6285,25.657,104691.0
2016-05-26 11:10:00,36.0,36.12,35.94,36.04,141107.0,25.657,25.7425,25.6142,25.6855,141107.0
2016-05-26 11:15:00,36.05,36.18,36.03,36.16,89952.0,25.6926,25.7853,25.6784,25.771,89952.0
2016-05-26 11:20:00,36.17,36.31,36.14,36.29,116802.0,25.7781,25.8779,25.7568,25.8637,116802.0
2016-05-26 11:25:00,36.29,36.41,36.23,36.4,101158.0,25.8637,25.9492,25.8209,25.9421,101158.0
2016-05-26 11:30:00,36.41,36.41,36.15,36.2,53417.0,25.9492,25.9492,25.7639,25.7995,53417.0
2016-05-26 11:35:00,36.22,36.32,36.18,36.24,64523.0,25.8138,25.885,25.7853,25.828,64523.0
2016-05-26 11:40:00,36.23,36.24,36.18,36.22,32150.0,25.8209,25.828,25.7853,25.8138,32150.0
2016-05-26 11:45:00,36.22,36.27,36.19,36.21,33592.0,25.8138,25.8494,25.7924,25.8067,33592.0
2016-05-26 11:50:00,36.21,36.24,36.16,36.22,47643.0,25.8067,25.828,25.771,25.8138,47643.0
2016-05-26 11:55:00,36.23,36.39,36.21,36.38,57610.0,25.8209,25.9349,25.8067,25.9278,57610.0
2016-05-26 12:00:00,36.38,36.43,36.36,36.37,40957.0,25.9278,25.9634,25.9136,25.9207,40957.0
2016-05-26 12:05:00,36.37,36.39,36.27,36.28,47620.0,25.9207,25.9349,25.8494,25.8565,47620.0
2016-05-26 12:10:00,36.27,36.41,36.27,36.36,33639.0,25.8494,25.9492,25.8494,25.9136,33639.0
2016-05-26 12:15:00,36.35,36.37,36.21,36.22,34593.0,25.9064,25.9207,25.8067,25.8138,34593.0
2016-05-26 12:20:00,36.25,36.29,36.23,36.28,41355.0,25.8352,25.8637,25.8209,25.8565,41355.0
2016-05-26 12:25:00,36.28,36.32,36.26,36.3,32506.0,25.8565,25.885,25.8423,25.8708,32506.0
2016-05-26 12:30:00,36.31,36.33,36.25,36.25,31586.0,25.8779,25.8922,25.8352,25.8352,31586.0
2016-05-26 12:35:00,36.24,36.29,36.2,36.22,54870.0,25.828,25.8637,25.7995,25.8138,54870.0
2016-05-26 12:40:00,36.21,36.23,36.16,36.18,78133.0,25.8067,25.8209,25.771,25.7853,78133.0
2016-05-26 12:45:00,36.19,36.25,36.17,36.23,43808.0,25.7924,25.8352,25.7781,25.8209,43808.0
2016-05-26 12:50:00,36.23,36.28,36.23,36.26,46640.0,25.8209,25.8565,25.8209,25.8423,46640.0
2016-05-26 12:55:00,36.25,36.3,36.24,36.27,28197.0,25.8352,25.8708,25.828,25.8494,28197.0
2016-05-26 13:00:00,36.28,36.3,36.24,36.25,42314.0,25.8565,25.8708,25.828,25.8352,42314.0
2016-05-26 13:05:00,36.27,36.32,36.24,36.28,33459.0,25.8494,25.885,25.828,25.8565,33459.0
2016-05-26 13:10:00,36.27,36.29,36.24,36.26,27201.0,25.8494,25.8637,25.828,25.8423,27201.0
2016-05-26 13:15:00,36.25,36.31,36.25,36.3,50336.0,25.8352,25.8779,25.8352,25.8708,50336.0
2016-05-26 13:20:00,36.3,36.3,36.19,36.23,49569.0,25.8708,25.8708,25.7924,25.8209,49569.0
2016-05-26 13:25:00,36.23,36.25,36.2,36.22,83492.0,25.8209,25.8352,25.7995,25.8138,83492.0
2016-05-26 13:30:00,36.21,36.23,36.15,36.16,56329.0,25.8067,25.8209,25.7639,25.771,56329.0
2016-05-26 13:35:00,36.15,36.16,36.09,36.12,119500.0,25.7639,25.771,25.7211,25.7425,119500.0
2016-05-26 13:40:00,36.11,36.12,36.02,36.04,83464.0,25.7354,25.7425,25.6712,25.6855,83464.0
2016-05-26 13:45:00,36.06,36.11,36.03,36.11,43908.0,25.6997,25.7354,25.6784,25.7354,43908.0
2016-05-26 13:50:00,36.11,36.2,36.1,36.19,33221.0,25.7354,25.7995,25.7283,25.7924,33221.0
2016-05-26 13:55:00,36.19,36.21,36.16,36.19,57212.0,25.7924,25.8067,25.771,25.7924,57212.0
2016-05-26 14:00:00,36.18,36.23,36.18,36.23,68663.0,25.7853,25.8209,25.7853,25.8209,68663.0
2016-05-26 14:05:00,36.23,36.25,36.18,36.21,123912.0,25.8209,25.8352,25.7853,25.8067,123912.0
2016-05-26 14:10:00,36.21,36.23,36.15,36.22,40787.0,25.8067,25.8209,25.7639,25.8138,40787.0
2016-05-26 14:15:00,36.23,36.35,36.23,36.34,34360.0,25.8209,25.9064,25.8209,25.8993,34360.0
2016-05-26 14:20:00,36.34,36.36,36.29,36.3,43784.0,25.8993,25.9136,25.8637,25.8708,43784.0
2016-05-26 14:25:00,36.3,36.3,36.17,36.19,46535.0,25.8708,25.8708,25.7781,25.7924,46535.0
2016-05-26 14:30:00,36.2,36.24,36.15,36.16,79861.0,25.7995,25.828,25.7639,25.771,79861.0
2016-05-26 14:35:00,36.16,36.2,36.14,36.19,117493.0,25.771,25.7995,25.7568,25.7924,117493.0
2016-05-26 14:40:00,36.18,36.19,36.16,36.18,69386.0,25.7853,25.7924,25.771,25.7853,69386.0
2016-05-26 14:45:00,36.18,36.23,36.13,36.13,72594.0,25.7853,25.8209,25.7496,25.7496,72594.0
2016-05-26 14:50:00,36.12,36.17,36.1,36.11,34576.0,25.7425,25.7781,25.7283,25.7354,34576.0
2016-05-26 14:55:00,36.11,36.12,36.08,36.09,65355.0,25.7354,25.7425,25.714,25.7211,65355.0
2016-05-26 15:00:00,36.09,36.11,36.03,36.08,52266.0,25.7211,25.7354,25.6784,25.714,52266.0
2016-05-26 15:05:00,36.08,36.1,36.03,36.1,85850.0,25.714,25.7283,25.6784,25.7283,85850.0
2016-05-26 15:10:00,36.1,36.13,36.06,36.09,179988.0,25.7283,25.7496,25.6997,25.7211,179988.0
2016-05-26 15:15:00,36.09,36.13,36.08,36.11,80222.0,25.7211,25.7496,25.714,25.7354,80222.0
2016-05-26 15:20:00,36.1,36.13,36.04,36.05,74005.0,25.7283,25.7496,25.6855,25.6926,74005.0
2016-05-26 15:25:00,36.05,36.08,36.0,36.02,61350.0,25.6926,25.714,25.657,25.6712,61350.0
2016-05-26 15:30:00,36.02,36.04,35.98,36.0,136500.0,25.6712,25.6855,25.6427,25.657,136500.0
2016-05-26 15:35:00,36.0,36.0,35.9,35.95,167910.0,25.657,25.657,25.5857,25.6213,167910.0
2016-05-26 15:40:00,35.96,35.96,35.89,35.89,120746.0,25.6285,25.6285,25.5786,25.5786,120746.0
2016-05-26 15:45:00,35.89,35.97,35.85,35.97,163899.0,25.5786,25.6356,25.5501,25.6356,163899.0
2016-05-26 15:50:00,35.96,35.97,35.9,35.91,163157.0,25.6285,25.6356,25.5857,25.5928,163157.0
2016-05-26 15:55:00,35.91,35.92,35.88,35.89,209868.0,25.5928,25.6,25.5715,25.5786,209868.0
2016-05-27 09:30:00,35.56,35.69,35.27,35.53,123697.0,25.3434,25.436,25.1367,25.322,123697.0
2016-05-27 09:35:00,35.57,35.61,35.1,35.41,87898.0,25.3505,25.379,25.0156,25.2365,87898.0
2016-05-27 09:40:00,35.4,35.52,35.21,35.46,117991.0,25.2294,25.3149,25.094,25.2721,117991.0
2016-05-27 09:45:00,35.49,35.66,35.42,35.5,88508.0,25.2935,25.4147,25.2436,25.3006,88508.0
2016-05-27 09:50:00,35.49,35.57,35.27,35.33,119678.0,25.2935,25.3505,25.1367,25.1795,119678.0
2016-05-27 09:55:00,35.33,35.36,35.2,35.36,70186.0,25.1795,25.2009,25.0868,25.2009,70186.0
2016-05-27 10:00:00,35.35,35.62,35.35,35.57,106415.0,25.1937,25.3862,25.1937,25.3505,106415.0
2016-05-27 10:05:00,35.58,35.6,35.45,35.51,67208.0,25.3577,25.3719,25.265,25.3078,67208.0
2016-05-27 10:10:00,35.53,35.75,35.53,35.68,94546.0,25.322,25.4788,25.322,25.4289,94546.0
2016-05-27 10:15:00,35.68,35.8,35.67,35.7,156448.0,25.4289,25.5144,25.4218,25.4432,156448.0
2016-05-27 10:20:00,35.7,35.81,35.67,35.7,92826.0,25.4432,25.5216,25.4218,25.4432,92826.0
2016-05-27 10:25:00,35.7,35.75,35.54,35.58,142029.0,25.4432,25.4788,25.3291,25.3577,142029.0
2016-05-27 10:30:00,35.6,35.62,35.45,35.49,106471.0,25.3719,25.3862,25.265,25.2935,106471.0
2016-05-27 10:35:00,35.5,35.58,35.42,35.42,76796.0,25.3006,25.3577,25.2436,25.2436,76796.0
2016-05-27 10:40:00,35.41,35.48,35.33,35.39,49169.0,25.2365,25.2864,25.1795,25.2222,49169.0
2016-05-27 10:45:00,35.37,35.62,35.34,35.51,58742.0,25.208,25.3862,25.1866,25.3078,58742.0
2016-05-27 10:50:00,35.51,35.59,35.43,35.43,41028.0,25.3078,25.3648,25.2507,25.2507,41028.0
2016-05-27 10:55:00,35.45,35.58,35.44,35.56,39178.0,25.265,25.3577,25.2579,25.3434,39178.0
2016-05-27 11:00:00,35.53,35.64,35.52,35.57,37104.0,25.322,25.4004,25.3149,25.3505,37104.0
2016-05-27 11:05:00,35.56,35.57,35.28,35.3,79121.0,25.3434,25.3505,25.1438,25.1581,79121.0
2016-05-27 11:10:00,35.31,35.37,35.22,35.37,49235.0,25.1652,25.208,25.1011,25.208,49235.0
2016-05-27 11:15:00,35.37,35.4,35.32,35.38,39382.0,25.208,25.2294,25.1724,25.2151,39382.0
2016-05-27 11:20:00,35.4,35.48,35.39,35.44,63454.0,25.2294,25.2864,25.2222,25.2579,63454.0
2016-05-27 11:25:00,35.44,35.58,35.42,35.57,73800.0,25.2579,25.3577,25.2436,25.3505,73800.0
2016-05-27 11:30:00,35.58,35.63,35.56,35.6,44201.0,25.3577,25.3933,25.3434,25.3719,44201.0
2016-05-27 11:35:00,35.6,35.75,35.48,35.7,145054.0,25.3719,25.4788,25.2864,25.4432,145054.0
2016-05-27 11:40:00,35.68,35.7,35.64,35.69,37889.0,25.4289,25.4432,25.4004,25.436,37889.0
2016-05-27 11:45:00,35.69,35.74,35.63,35.72,55415.0,25.436,25.4717,25.3933,25.4574,55415.0
2016-05-27 11:50:00,35.72,35.72,35.53,35.62,50345.0,25.4574,25.4574,25.322,25.3862,50345.0
2016-05-27 11:55:00,35.61,35.66,35.59,35.64,25444.0,25.379,25.4147,25.3648,25.4004,25444.0
2016-05-27 12:00:00,35.65,35.68,35.58,35.63,53656.0,25.4075,25.4289,25.3577,25.3933,53656.0
2016-05-27 12:05:00,35.64,35.68,35.56,35.57,51209.0,25.4004,25.4289,25.3434,25.3505,51209.0
2016-05-27 12:10:00,35.59,35.73,35.57,35.71,35161.0,25.3648,25.4646,25.3505,25.4503,35161.0
2016-05-27 12:15:00,35.72,35.76,35.64,35.76,91389.0,25.4574,25.4859,25.4004,25.4859,91389.0
2016-05-27 12:20:00,35.76,35.77,35.67,35.71,59326.0,25.4859,25.4931,25.4218,25.4503,59326.0
2016-05-27 12:25:00,35.71,35.76,35.69,35.71,44487.0,25.4503,25.4859,25.436,25.4503,44487.0
2016-05-27 12:30:00,35.71,35.72,35.57,35.59,40113.0,25.4503,25.4574,25.3505,25.3648,40113.0
2016-05-27 12:35:00,35.6,35.68,35.59,35.66,45296.0,25.3719,25.4289,25.3648,25.4147,45296.0
2016-05-27 12:40:00,35.65,35.7,35.63,35.63,34709.0,25.4075,25.4432,25.3933,25.3933,34709.0
2016-05-27 12:45:00,35.63,35.7,35.61,35.69,23892.0,25.3933,25.4432,25.379,25.436,23892.0
2016-05-27 12:50:00,35.68,35.68,35.63,35.65,24835.0,25.4289,25.4289,25.3933,25.4075,24835.0
2016-05-27 12:55:00,35.64,35.65,35.61,35.62,22881.0,25.4004,25.4075,25.379,25.3862,22881.0
2016-05-27 13:00:00,35.62,35.64,35.55,35.59,37748.0,25.3862,25.4004,25.3363,25.3648,37748.0
2016-05-27 13:05:00,35.59,35.61,35.56,35.57,27880.0,25.3648,25.379,25.3434,25.3505,27880.0
2016-05-27 13:10:00,35.58,35.59,35.54,35.55,20350.0,25.3577,25.3648,25.3291,25.3363,20350.0
2016-05-27 13:15:00,35.54,35.66,35.51,35.64,37656.0,25.3291,25.4147,25.3078,25.4004,37656.0
2016-05-27 13:20:00,35.65,35.73,35.64,35.69,34058.0,25.4075,25.4646,25.4004,25.436,34058.0
2016-05-27 13:25:00,35.71,35.74,35.66,35.68,44734.0,25.4503,25.4717,25.4147,25.4289,44734.0
2016-05-27 13:30:00,35.68,35.76,35.67,35.69,29830.0,25.4289,25.4859,25.4218,25.436,29830.0
2016-05-27 13:35:00,35.69,35.71,35.53,35.54,38458.0,25.436,25.4503,25.322,25.3291,38458.0
2016-05-27 13:40:00,35.54,35.6,35.51,35.57,47844.0,25.3291,25.3719,25.3078,25.3505,47844.0
2016-05-27 13:45:00,35.58,35.66,35.57,35.59,27659.0,25.3577,25.4147,25.3505,25.3648,27659.0
2016-05-27 13:50:00,35.6,35.64,35.58,35.62,30616.0,25.3719,25.4004,25.3577,25.3862,30616.0
2016-05-27 13:55:00,35.63,35.63,35.5,35.5,46782.0,25.3933,25.3933,25.3006,25.3006,46782.0
2016-05-27 14:00:00,35.49,35.61,35.46,35.6,50159.0,25.2935,25.379,25.2721,25.3719,50159.0
2016-05-27 14:05:00,35.59,35.63,35.51,35.53,38013.0,25.3648,25.3933,25.3078,25.322,38013.0
2016-05-27 14:10:00,35.54,35.58,35.53,35.54,41428.0,25.3291,25.3577,25.322,25.3291,41428.0
2016-05-27 14:15:00,35.54,35.57,35.5,35.51,52216.0,25.3291,25.3505,25.3006,25.3078,52216.0
2016-05-27 14:20:00,35.51,35.63,35.5,35.61,56822.0,25.3078,25.3933,25.3006,25.379,56822.0
2016-05-27 14:25:00,35.61,35.72,35.61,35.63,51541.0,25.379,25.4574,25.379,25.3933,51541.0
2016-05-27 14:30:00,35.63,35.69,35.59,35.6,32056.0,25.3933,25.436,25.3648,25.3719,32056.0
2016-05-27 14:35:00,35.61,35.63,35.53,35.61,51630.0,25.379,25.3933,25.322,25.379,51630.0
2016-05-27 14:40:00,35.62,35.67,35.59,35.61,33764.0,25.3862,25.4218,25.3648,25.379,33764.0
2016-05-27 14:45:00,35.61,35.66,35.59,35.66,35161.0,25.379,25.4147,25.3648,25.4147,35161.0
2016-05-27 14:50:00,35.65,35.66,35.6,35.61,47322.0,25.4075,25.4147,25.3719,25.379,47322.0
2016-05-27 14:55:00,35.61,35.62,35.57,35.6,21462.0,25.379,25.3862,25.3505,25.3719,21462.0
2016-05-27 15:00:00,35.6,35.61,35.53,35.54,41644.0,25.3719,25.379,25.322,25.3291,41644.0
2016-05-27 15:05:00,35.55,35.6,35.53,35.59,52306.0,25.3363,25.3719,25.322,25.3648,52306.0
2016-05-27 15:10:00,35.6,35.69,35.58,35.69,42388.0,25.3719,25.436,25.3577,25.436,42388.0
2016-05-27 15:15:00,35.68,35.7,35.64,35.69,59344.0,25.4289,25.4432,25.4004,25.436,59344.0
2016-05-27 15:20:00,35.69,35.7,35.65,35.67,37737.0,25.436,25.4432,25.4075,25.4218,37737.0
2016-05-27 15:25:00,35.68,35.75,35.68,35.73,66545.0,25.4289,25.4788,25.4289,25.4646,66545.0
2016-05-27 15:30:00,35.74,35.79,35.74,35.78,75540.0,25.4717,25.5073,25.4717,25.5002,75540.0
2016-05-27 15:35:00,35.77,35.88,35.77,35.86,104411.0,25.4931,25.5715,25.4931,25.5572,104411.0
2016-05-27 15:40:00,35.85,35.92,35.85,35.87,97972.0,25.5501,25.6,25.5501,25.5643,97972.0
2016-05-27 15:45:00,35.87,35.93,35.87,35.89,111119.0,25.5643,25.6071,25.5643,25.5786,111119.0
2016-05-27 15:50:00,35.89,35.91,35.87,35.88,88126.0,25.5786,25.5928,25.5643,25.5715,88126.0
2016-05-27 15:55:00,35.88,35.92,35.87,35.89,218771.0,25.5715,25.6,25.5643,25.5786,218771.0
2016-05-31 09:30:00,36.19,36.47,36.05,36.35,146286.0,25.7924,25.992,25.6926,25.9064,146286.0
2016-05-31 09:35:00,36.34,36.8,36.29,36.65,123441.0,25.8993,26.2271,25.8637,26.1202,123441.0
2016-05-31 09:40:00,36.62,36.82,36.61,36.7,93551.0,26.0989,26.2414,26.0917,26.1559,93551.0
2016-05-31 09:45:00,36.68,37.1,36.66,37.04,218783.0,26.1416,26.4409,26.1274,26.3982,218783.0
2016-05-31 09:50:00,37.08,37.16,36.96,37.0,212578.0,26.4267,26.4837,26.3412,26.3697,212578.0
2016-05-31 09:55:00,37.01,37.02,36.79,36.85,102654.0,26.3768,26.3839,26.22,26.2628,102654.0
2016-05-31 10:00:00,36.86,37.07,36.83,36.98,140369.0,26.2699,26.4196,26.2485,26.3554,140369.0
2016-05-31 10:05:00,36.98,37.04,36.85,36.94,130651.0,26.3554,26.3982,26.2628,26.3269,130651.0
2016-05-31 10:10:00,36.94,36.97,36.75,36.82,92916.0,26.3269,26.3483,26.1915,26.2414,92916.0
2016-05-31 10:15:00,36.82,37.01,36.82,36.92,95728.0,26.2414,26.3768,26.2414,26.3127,95728.0
2016-05-31 10:20:00,36.93,36.99,36.84,36.85,70769.0,26.3198,26.3626,26.2556,26.2628,70769.0
2016-05-31 10:25:00,36.85,36.98,36.85,36.97,45569.0,26.2628,26.3554,26.2628,26.3483,45569.0
2016-05-31 10:30:00,36.96,37.02,36.91,36.91,88671.0,26.3412,26.3839,26.3055,26.3055,88671.0
2016-05-31 10:35:00,36.93,36.98,36.77,36.79,54054.0,26.3198,26.3554,26.2058,26.22,54054.0
2016-05-31 10:40:00,36.78,36.9,36.65,36.83,72314.0,26.2129,26.2984,26.1202,26.2485,72314.0
2016-05-31 10:45:00,36.83,36.83,36.73,36.75,36553.0,26.2485,26.2485,26.1773,26.1915,36553.0
2016-05-31 10:50:00,36.75,36.77,36.66,36.71,25174.0,26.1915,26.2058,26.1274,26.163,25174.0
2016-05-31 10:55:00,36.72,36.75,36.6,36.72,70496.0,26.1701,26.1915,26.0846,26.1701,70496.0
2016-05-31 11:00:00,36.71,36.77,36.61,36.72,43377.0,26.163,26.2058,26.0917,26.1701,43377.0
2016-05-31 11:05:00,36.72,36.82,36.68,36.78,26708.0,26.1701,26.2414,26.1416,26.2129,26708.0
2016-05-31 11:10:00,36.78,36.82,36.64,36.69,39214.0,26.2129,26.2414,26.1131,26.1487,39214.0
2016-05-31 11:15:00,36.7,36.72,36.62,36.69,78403.0,26.1559,26.1701,26.0989,26.1487,78403.0
2016-05-31 11:20:00,36.68,36.68,36.59,36.64,74097.0,26.1416,26.1416,26.0775,26.1131,74097.0
2016-05-31 11:25:00,36.65,36.67,36.58,36.59,68278.0,26.1202,26.1345,26.0703,26.0775,68278.0
2016-05-31 11:30:00,36.6,36.61,36.33,36.36,145120.0,26.0846,26.0917,25.8922,25.9136,145120.0
2016-05-31 11:35:00,36.36,36.44,36.35,36.42,44714.0,25.9136,25.9706,25.9064,25.9563,44714.0
2016-05-31 11:40:00,36.41,36.61,36.41,36.59,50312.0,25.9492,26.0917,25.9492,26.0775,50312.0
2016-05-31 11:45:00,36.6,36.6,36.47,36.5,23176.0,26.0846,26.0846,25.992,26.0133,23176.0
2016-05-31 11:50:00,36.49,36.55,36.44,36.52,24354.0,26.0062,26.049,25.9706,26.0276,24354.0
2016-05-31 11:55:00,36.51,36.6,36.49,36.51,44036.0,26.0205,26.0846,26.0062,26.0205,44036.0
2016-05-31 12:00:00,36.52,36.56,36.49,36.5,38228.0,26.0276,26.0561,26.0062,26.0133,38228.0
2016-05-31 12:05:00,36.5,36.5,36.42,36.48,40454.0,26.0133,26.0133,25.9563,25.9991,40454.0
2016-05-31 12:10:00,36.48,36.48,36.4,36.41,35936.0,25.9991,25.9991,25.9421,25.9492,35936.0
2016-05-31 12:15:00,36.42,36.46,36.37,36.42,38035.0,25.9563,25.9848,25.9207,25.9563,38035.0
2016-05-31 12:20:00,36.42,36.43,36.35,36.41,74121.0,25.9563,25.9634,25.9064,25.9492,74121.0
2016-05-31 12:25:00,36.41,36.49,36.41,36.48,28623.0,25.9492,26.0062,25.9492,25.9991,28623.0
2016-05-31 12:30:00,36.49,36.54,36.47,36.51,29273.0,26.0062,26.0418,25.992,26.0205,29273.0
2016-05-31 12:35:00,36.51,36.6,36.49,36.58,23085.0,26.0205,26.0846,26.0062,26.0703,23085.0
2016-05-31 12:40:00,36.58,36.58,36.5,36.55,25272.0,26.0703,26.0703,26.0133,26.049,25272.0
2016-05-31 12:45:00,36.54,36.64,36.53,36.63,42283.0,26.0418,26.1131,26.0347,26.106,42283.0
2016-05-31 12:50:00,36.64,36.72,36.64,36.67,50696.0,26.1131,26.1701,26.1131,26.1345,50696.0
2016-05-31 12:55:00,36.67,36.67,36.6,36.61,12168.0,26.1345,26.1345,26.0846,26.0917,12168.0
2016-05-31 13:00:00,36.62,36.63,36.55,36.62,27685.0,26.0989,26.106,26.049,26.0989,27685.0
2016-05-31 13:05:00,36.63,36.65,36.56,36.57,26544.0,26.106,26.1202,26.0561,26.0632,26544.0
2016-05-31 13:10:00,36.56,36.63,36.56,36.61,92080.0,26.0561,26.106,26.0561,26.0917,92080.0
2016-05-31 13:15:00,36.61,36.63,36.55,36.59,24781.0,26.0917,26.106,26.049,26.0775,24781.0
2016-05-31 13:20:00,36.59,36.65,36.57,36.61,33526.0,26.0775,26.1202,26.0632,26.0917,33526.0
2016-05-31 13:25:00,36.62,36.7,36.62,36.67,55431.0,26.0989,26.1559,26.0989,26.1345,55431.0
2016-05-31 13:30:00,36.67,36.7,36.63,36.65,32977.0,26.1345,26.1559,26.106,26.1202,32977.0
2016-05-31 13:35:00,36.64,36.64,36.58,36.62,19584.0,26.1131,26.1131,26.0703,26.0989,19584.0
2016-05-31 13:40:00,36.61,36.64,36.58,36.64,32445.0,26.0917,26.1131,26.0703,26.1131,32445.0
2016-05-31 13:45:00,36.64,36.66,36.54,36.56,71696.0,26.1131,26.1274,26.0418,26.0561,71696.0
2016-05-31 13:50:00,36.56,36.57,36.48,36.48,37647.0,26.0561,26.0632,25.9991,25.9991,37647.0
2016-05-31 13:55:00,36.48,36.5,36.41,36.43,22694.0,25.9991,26.0133,25.9492,25.9634,22694.0
2016-05-31 14:00:00,36.41,36.45,36.29,36.32,78973.0,25.9492,25.9777,25.8637,25.885,78973.0
2016-05-31 14:05:00,36.33,36.44,36.33,36.43,68999.0,25.8922,25.9706,25.8922,25.9634,68999.0
2016-05-31 14:10:00,36.43,36.45,36.24,36.25,70357.0,25.9634,25.9777,25.828,25.8352,70357.0
2016-05-31 14:15:00,36.25,36.25,36.15,36.15,77466.0,25.8352,25.8352,25.7639,25.7639,77466.0
2016-05-31 14:20:00,36.15,36.24,36.09,36.1,65309.0,25.7639,25.828,25.7211,25.7283,65309.0
2016-05-31 14:25:00,36.09,36.15,36.03,36.14,62126.0,25.7211,25.7639,25.6784,25.7568,62126.0
2016-05-31 14:30:00,36.14,36.17,36.1,36.16,51235.0,25.7568,25.7781,25.7283,25.771,51235.0
2016-05-31 14:35:00,36.16,36.21,36.1,36.11,52189.0,25.771,25.8067,25.7283,25.7354,52189.0
2016-05-31 14:40:00,36.11,36.12,36.07,36.11,56613.0,25.7354,25.7425,25.7069,25.7354,56613.0
2016-05-31 14:45:00,36.1,36.11,35.95,36.01,109986.0,25.7283,25.7354,25.6213,25.6641,109986.0
2016-05-31 14:50:00,36.01,36.12,36.0,36.08,45799.0,25.6641,25.7425,25.657,25.714,45799.0
2016-05-31 14:55:00,36.08,36.1,35.97,35.98,62200.0,25.714,25.7283,25.6356,25.6427,62200.0
2016-05-31 15:00:00,35.98,36.0,35.88,35.9,63614.0,25.6427,25.657,25.5715,25.5857,63614.0
2016-05-31 15:05:00,35.89,35.95,35.88,35.91,34274.0,25.5786,25.6213,25.5715,25.5928,34274.0
2016-05-31 15:10:00,35.91,35.99,35.88,35.99,64604.0,25.5928,25.6499,25.5715,25.6499,64604.0
2016-05-31 15:15:00,36.0,36.06,35.97,36.05,73152.0,25.657,25.6997,25.6356,25.6926,73152.0
2016-05-31 15:20:00,36.05,36.09,36.01,36.02,44301.0,25.6926,25.7211,25.6641,25.6712,44301.0
2016-05-31 15:25:00,36.02,36.03,35.96,36.0,29799.0,25.6712,25.6784,25.6285,25.657,29799.0
2016-05-31 15:30:00,36.0,36.07,35.99,36.02,68103.0,25.657,25.7069,25.6499,25.6712,68103.0
2016-05-31 15:35:00,36.02,36.05,36.02,36.03,54841.0,25.6712,25.6926,25.6712,25.6784,54841.0
2016-05-31 15:40:00,36.03,36.07,36.02,36.06,67626.0,25.6784,25.7069,25.6712,25.6997,67626.0
2016-05-31 15:45:00,36.06,36.09,36.02,36.08,117800.0,25.6997,25.7211,25.6712,25.714,117800.0
2016-05-31 15:50:00,36.08,36.13,36.07,36.11,126900.0,25.714,25.7496,25.7069,25.7354,126900.0
2016-05-31 15:55:00,36.11,36.17,36.08,36.09,240082.0,25.7354,25.7781,25.714,25.7211,240082.0
2016-06-01 09:30:00,35.37,35.53,35.22,35.3,232449.0,25.208,25.322,25.1011,25.1581,232449.0
2016-06-01 09:35:00,35.28,35.43,35.18,35.26,152146.0,25.1438,25.2507,25.0726,25.1296,152146.0
2016-06-01 09:40:00,35.27,35.52,35.24,35.42,167811.0,25.1367,25.3149,25.1153,25.2436,167811.0
2016-06-01 09:45:00,35.41,35.5,35.18,35.46,82745.0,25.2365,25.3006,25.0726,25.2721,82745.0
2016-06-01 09:50:00,35.45,35.5,35.26,35.26,105947.0,25.265,25.3006,25.1296,25.1296,105947.0
2016-06-01 09:55:00,35.27,35.35,35.12,35.29,118072.0,25.1367,25.1937,25.0298,25.151,118072.0
2016-06-01 10:00:00,35.3,35.33,35.05,35.19,226341.0,25.1581,25.1795,24.9799,25.0797,226341.0
2016-06-01 10:05:00,35.17,35.26,35.1,35.25,153667.0,25.0654,25.1296,25.0156,25.1225,153667.0
2016-06-01 10:10:00,35.22,35.24,34.89,34.89,210080.0,25.1011,25.1153,24.8659,24.8659,210080.0
2016-06-01 10:15:00,34.89,35.12,34.89,34.99,232740.0,24.8659,25.0298,24.8659,24.9372,232740.0
2016-06-01 10:20:00,35.01,35.16,35.01,35.11,121456.0,24.9514,25.0583,24.9514,25.0227,121456.0
2016-06-01 10:25:00,35.1,35.26,35.1,35.23,129955.0,25.0156,25.1296,25.0156,25.1082,129955.0
2016-06-01 10:30:00,35.22,35.27,35.16,35.26,110941.0,25.1011,25.1367,25.0583,25.1296,110941.0
2016-06-01 10:35:00,35.26,35.29,35.18,35.22,85594.0,25.1296,25.151,25.0726,25.1011,85594.0
2016-06-01 10:40:00,35.21,35.22,35.05,35.15,109282.0,25.094,25.1011,24.9799,25.0512,109282.0
2016-06-01 10:45:00,35.15,35.21,34.96,34.97,91779.0,25.0512,25.094,24.9158,24.9229,91779.0
2016-06-01 10:50:00,34.98,35.24,34.97,35.06,86501.0,24.93,25.1153,24.9229,24.9871,86501.0
2016-06-01 10:55:00,35.07,35.09,34.95,34.98,74997.0,24.9942,25.0084,24.9087,24.93,74997.0
2016-06-01 11:00:00,34.98,35.24,34.98,35.2,126598.0,24.93,25.1153,24.93,25.0868,126598.0
2016-06-01 11:05:00,35.21,35.32,35.2,35.32,73993.0,25.094,25.1724,25.0868,25.1724,73993.0
2016-06-01 11:10:00,35.29,35.6,35.26,35.6,143027.0,25.151,25.3719,25.1296,25.3719,143027.0
2016-06-01 11:15:00,35.6,35.83,35.57,35.69,130734.0,25.3719,25.5358,25.3505,25.436,130734.0
2016-06-01 11:20:00,35.7,35.85,35.63,35.73,150877.0,25.4432,25.5501,25.3933,25.4646,150877.0
2016-06-01 11:25:00,35.73,35.8,35.66,35.71,69236.0,25.4646,25.5144,25.4147,25.4503,69236.0
2016-06-01 11:30:00,35.72,35.86,35.71,35.83,70681.0,25.4574,25.5572,25.4503,25.5358,70681.0
2016-06-01 11:35:00,35.84,35.97,35.82,35.83,109361.0,25.543,25.6356,25.5287,25.5358,109361.0
2016-06-01 11:40:00,35.83,35.9,35.73,35.78,78742.0,25.5358,25.5857,25.4646,25.5002,78742.0
2016-06-01 11:45:00,35.79,35.79,35.45,35.52,146021.0,25.5073,25.5073,25.265,25.3149,146021.0
2016-06-01 11:50:00,35.52,35.6,35.47,35.48,65992.0,25.3149,25.3719,25.2793,25.2864,65992.0
2016-06-01 11:55:00,35.48,35.54,35.42,35.53,81568.0,25.2864,25.3291,25.2436,25.322,81568.0
2016-06-01 12:00:00,35.54,35.59,35.48,35.57,57946.0,25.3291,25.3648,25.2864,25.3505,57946.0
2016-06-01 12:05:00,35.57,35.84,35.56,35.79,96444.0,25.3505,25.543,25.3434,25.5073,96444.0
2016-06-01 12:10:00,35.78,35.87,35.73,35.86,63865.0,25.5002,25.5643,25.4646,25.5572,63865.0
2016-06-01 12:15:00,35.87,35.9,35.76,35.82,69903.0,25.5643,25.5857,25.4859,25.5287,69903.0
2016-06-01 12:20:00,35.8,35.85,35.74,35.77,30759.0,25.5144,25.5501,25.4717,25.4931,30759.0
2016-06-01 12:25:00,35.79,35.82,35.72,35.78,49659.0,25.5073,25.5287,25.4574,25.5002,49659.0
2016-06-01 12:30:00,35.79,35.8,35.71,35.73,77758.0,25.5073,25.5144,25.4503,25.4646,77758.0
2016-06-01 12:35:00,35.74,35.78,35.63,35.66,74168.0,25.4717,25.5002,25.3933,25.4147,74168.0
2016-06-01 12:40:00,35.67,35.71,35.6,35.6,43014.0,25.4218,25.4503,25.3719,25.3719,43014.0
2016-06-01 12:45:00,35.6,35.67,35.6,35.65,26533.0,25.3719,25.4218,25.3719,25.4075,26533.0
2016-06-01 12:50:00,35.65,35.66,35.6,35.66,22458.0,25.4075,25.4147,25.3719,25.4147,22458.0
2016-06-01 12:55:00,35.66,35.68,35.57,35.61,23445.0,25.4147,25.4289,25.3505,25.379,23445.0
2016-06-01 13:00:00,35.61,35.74,35.59,35.68,52389.0,25.379,25.4717,25.3648,25.4289,52389.0
2016-06-01 13:05:00,35.68,35.73,35.68,35.7,23088.0,25.4289,25.4646,25.4289,25.4432,23088.0
2016-06-01 13:10:00,35.69,35.7,35.62,35.65,33285.0,25.436,25.4432,25.3862,25.4075,33285.0
2016-06-01 13:15:00,35.65,35.71,35.63,35.65,22717.0,25.4075,25.4503,25.3933,25.4075,22717.0
2016-06-01 13:20:00,35.64,35.65,35.6,35.63,26053.0,25.4004,25.4075,25.3719,25.3933,26053.0
2016-06-01 13:25:00,35.64,35.71,35.63,35.7,35415.0,25.4004,25.4503,25.3933,25.4432,35415.0
2016-06-01 13:30:00,35.73,35.77,35.7,35.76,27795.0,25.4646,25.4931,25.4432,25.4859,27795.0
2016-06-01 13:35:00,35.77,35.77,35.71,35.75,46409.0,25.4931,25.4931,25.4503,25.4788,46409.0
2016-06-01 13:40:00,35.74,35.74,35.66,35.66,47510.0,25.4717,25.4717,25.4147,25.4147,47510.0
2016-06-01 13:45:00,35.66,35.69,35.61,35.64,32302.0,25.4147,25.436,25.379,25.4004,32302.0
2016-06-01 13:50:00,35.64,35.69,35.6,35.67,60802.0,25.4004,25.436,25.3719,25.4218,60802.0
2016-06-01 13:55:00,35.66,35.7,35.64,35.67,29371.0,25.4147,25.4432,25.4004,25.4218,29371.0
2016-06-01 14:00:00,35.68,35.68,35.53,35.54,48271.0,25.4289,25.4289,25.322,25.3291,48271.0
2016-06-01 14:05:00,35.54,35.56,35.47,35.49,63594.0,25.3291,25.3434,25.2793,25.2935,63594.0
2016-06-01 14:10:00,35.48,35.61,35.46,35.61,62540.0,25.2864,25.379,25.2721,25.379,62540.0
2016-06-01 14:15:00,35.6,35.74,35.6,35.71,81046.0,25.3719,25.4717,25.3719,25.4503,81046.0
2016-06-01 14:20:00,35.71,35.77,35.7,35.73,102312.0,25.4503,25.4931,25.4432,25.4646,102312.0
2016-06-01 14:25:00,35.74,35.87,35.72,35.82,51415.0,25.4717,25.5643,25.4574,25.5287,51415.0
2016-06-01 14:30:00,35.82,35.93,35.79,35.9,87792.0,25.5287,25.6071,25.5073,25.5857,87792.0
2016-06-01 14:35:00,35.89,35.9,35.76,35.8,41341.0,25.5786,25.5857,25.4859,25.5144,41341.0
2016-06-01 14:40:00,35.8,35.84,35.75,35.76,43947.0,25.5144,25.543,25.4788,25.4859,43947.0
2016-06-01 14:45:00,35.76,35.81,35.74,35.8,34795.0,25.4859,25.5216,25.4717,25.5144,34795.0
2016-06-01 14:50:00,35.8,35.85,35.77,35.85,50577.0,25.5144,25.5501,25.4931,25.5501,50577.0
2016-06-01 14:55:00,35.85,35.86,35.76,35.83,76189.0,25.5501,25.5572,25.4859,25.5358,76189.0
2016-06-01 15:00:00,35.83,36.01,35.83,35.99,125226.0,25.5358,25.6641,25.5358,25.6499,125226.0
2016-06-01 15:05:00,35.99,35.99,35.91,35.94,62596.0,25.6499,25.6499,25.5928,25.6142,62596.0
2016-06-01 15:10:00,35.95,35.99,35.93,35.98,44609.0,25.6213,25.6499,25.6071,25.6427,44609.0
2016-06-01 15:15:00,35.98,36.06,35.96,36.02,92856.0,25.6427,25.6997,25.6285,25.6712,92856.0
2016-06-01 15:20:00,36.01,36.04,35.98,35.99,49643.0,25.6641,25.6855,25.6427,25.6499,49643.0
2016-06-01 15:25:00,35.98,36.01,35.93,35.96,50725.0,25.6427,25.6641,25.6071,25.6285,50725.0
2016-06-01 15:30:00,35.97,36.03,35.94,36.03,137062.0,25.6356,25.6784,25.6142,25.6784,137062.0
2016-06-01 15:35:00,36.02,36.12,36.01,36.1,127699.0,25.6712,25.7425,25.6641,25.7283,127699.0
2016-06-01 15:40:00,36.1,36.14,36.06,36.11,220938.0,25.7283,25.7568,25.6997,25.7354,220938.0
2016-06-01 15:45:00,36.12,36.17,36.1,36.15,160854.0,25.7425,25.7781,25.7283,25.7639,160854.0
2016-06-01 15:50:00,36.15,36.17,36.15,36.16,138827.0,25.7639,25.7781,25.7639,25.771,138827.0
2016-06-01 15:55:00,36.16,36.17,36.15,36.15,244269.0,25.771,25.7781,25.7639,25.7639,244269.0
2016-06-02 09:30:00,35.44,35.76,35.41,35.58,152099.0,25.2579,25.4859,25.2365,25.3577,152099.0
2016-06-02 09:35:00,35.6,35.93,35.56,35.88,116040.0,25.3719,25.6071,25.3434,25.5715,116040.0
2016-06-02 09:40:00,35.9,35.9,35.68,35.81,46973.0,25.5857,25.5857,25.4289,25.5216,46973.0
2016-06-02 09:45:00,35.79,35.95,35.75,35.75,106361.0,25.5073,25.6213,25.4788,25.4788,106361.0
2016-06-02 09:50:00,35.75,35.78,35.57,35.57,114898.0,25.4788,25.5002,25.3505,25.3505,114898.0
2016-06-02 09:55:00,35.56,35.75,35.55,35.57,76477.0,25.3434,25.4788,25.3363,25.3505,76477.0
2016-06-02 10:00:00,35.57,35.8,35.56,35.66,139595.0,25.3505,25.5144,25.3434,25.4147,139595.0
2016-06-02 10:05:00,35.66,35.67,35.53,35.64,140801.0,25.4147,25.4218,25.322,25.4004,140801.0
2016-06-02 10:10:00,35.65,35.68,35.58,35.65,61837.0,25.4075,25.4289,25.3577,25.4075,61837.0
2016-06-02 10:15:00,35.65,35.72,35.56,35.57,81796.0,25.4075,25.4574,25.3434,25.3505,81796.0
2016-06-02 10:20:00,35.57,35.65,35.47,35.65,84442.0,25.3505,25.4075,25.2793,25.4075,84442.0
2016-06-02 10:25:00,35.63,35.63,35.45,35.47,115717.0,25.3933,25.3933,25.265,25.2793,115717.0
2016-06-02 10:30:00,35.47,35.6,35.46,35.51,145145.0,25.2793,25.3719,25.2721,25.3078,145145.0
2016-06-02 10:35:00,35.51,35.54,35.39,35.48,87753.0,25.3078,25.3291,25.2222,25.2864,87753.0
2016-06-02 10:40:00,35.5,35.55,35.44,35.48,55488.0,25.3006,25.3363,25.2579,25.2864,55488.0
2016-06-02 10:45:00,35.48,35.53,35.45,35.47,38612.0,25.2864,25.322,25.265,25.2793,38612.0
2016-06-02 10:50:00,35.46,35.63,35.46,35.59,54650.0,25.2721,25.3933,25.2721,25.3648,54650.0
2016-06-02 10:55:00,35.6,35.7,35.59,35.7,41321.0,25.3719,25.4432,25.3648,25.4432,41321.0
2016-06-02 11:00:00,35.71,35.96,35.7,35.93,167950.0,25.4503,25.6285,25.4432,25.6071,167950.0
2016-06-02 11:05:00,35.93,36.01,35.89,35.95,56878.0,25.6071,25.6641,25.5786,25.6213,56878.0
2016-06-02 11:10:00,35.96,36.09,35.95,36.0,128105.0,25.6285,25.7211,25.6213,25.657,128105.0
2016-06-02 11:15:00,36.01,36.03,35.89,35.9,111728.0,25.6641,25.6784,25.5786,25.5857,111728.0
2016-06-02 11:20:00,35.89,35.95,35.8,35.85,89014.0,25.5786,25.6213,25.5144,25.5501,89014.0
2016-06-02 11:25:00,35.86,35.98,35.83,35.97,50482.0,25.5572,25.6427,25.5358,25.6356,50482.0
2016-06-02 11:30:00,35.97,36.01,35.94,35.96,35647.0,25.6356,25.6641,25.6142,25.6285,35647.0
2016-06-02 11:35:00,35.97,35.98,35.84,35.91,35412.0,25.6356,25.6427,25.543,25.5928,35412.0
2016-06-02 11:40:00,35.91,36.02,35.91,36.0,42427.0,25.5928,25.6712,25.5928,25.657,42427.0
2016-06-02 11:45:00,36.01,36.2,36.0,36.2,64189.0,25.6641,25.7995,25.657,25.7995,64189.0
2016-06-02 11:50:00,36.2,36.29,36.19,36.29,131127.0,25.7995,25.8637,25.7924,25.8637,131127.0
2016-06-02 11:55:00,36.3,36.42,36.3,36.37,182112.0,25.8708,25.9563,25.8708,25.9207,182112.0
2016-06-02 12:00:00,36.36,36.39,36.33,36.35,113836.0,25.9136,25.9349,25.8922,25.9064,113836.0
2016-06-02 12:05:00,36.34,36.35,36.28,36.34,44658.0,25.8993,25.9064,25.8565,25.8993,44658.0
2016-06-02 12:10:00,36.35,36.36,36.3,36.35,90838.0,25.9064,25.9136,25.8708,25.9064,90838.0
2016-06-02 12:15:00,36.34,36.42,36.32,36.42,81989.0,25.8993,25.9563,25.885,25.9563,81989.0
2016-06-02 12:20:00,36.42,36.51,36.41,36.49,53817.0,25.9563,26.0205,25.9492,26.0062,53817.0
2016-06-02 12:25:00,36.49,36.57,36.48,36.53,77313.0,26.0062,26.0632,25.9991,26.0347,77313.0
2016-06-02 12:30:00,36.53,36.55,36.41,36.41,42880.0,26.0347,26.049,25.9492,25.9492,42880.0
2016-06-02 12:35:00,36.42,36.52,36.41,36.49,56694.0,25.9563,26.0276,25.9492,26.0062,56694.0
2016-06-02 12:40:00,36.48,36.59,36.48,36.58,37890.0,25.9991,26.0775,25.9991,26.0703,37890.0
2016-06-02 12:45:00,36.59,36.6,36.54,36.57,51260.0,26.0775,26.0846,26.0418,26.0632,51260.0
2016-06-02 12:50:00,36.58,36.6,36.53,36.54,42908.0,26.0703,26.0846,26.0347,26.0418,42908.0
2016-06-02 12:55:00,36.54,36.59,36.49,36.57,133702.0,26.0418,26.0775,26.0062,26.0632,133702.0
2016-06-02 13:00:00,36.57,36.61,36.54,36.59,46456.0,26.0632,26.0917,26.0418,26.0775,46456.0
2016-06-02 13:05:00,36.59,36.66,36.58,36.65,53298.0,26.0775,26.1274,26.0703,26.1202,53298.0
2016-06-02 13:10:00,36.66,36.68,36.56,36.58,26857.0,26.1274,26.1416,26.0561,26.0703,26857.0
2016-06-02 13:15:00,36.59,36.62,36.58,36.59,25100.0,26.0775,26.0989,26.0703,26.0775,25100.0
2016-06-02 13:20:00,36.6,36.63,36.54,36.55,42285.0,26.0846,26.106,26.0418,26.049,42285.0
2016-06-02 13:25:00,36.56,36.57,36.53,36.54,41469.0,26.0561,26.0632,26.0347,26.0418,41469.0
2016-06-02 13:30:00,36.53,36.55,36.51,36.55,31136.0,26.0347,26.049,26.0205,26.049,31136.0
2016-06-02 13:35:00,36.55,36.6,36.55,36.56,36572.0,26.049,26.0846,26.049,26.0561,36572.0
2016-06-02 13:40:00,36.56,36.59,36.55,36.55,31371.0,26.0561,26.0775,26.049,26.049,31371.0
2016-06-02 13:45:00,36.55,36.56,36.47,36.49,41002.0,26.049,26.0561,25.992,26.0062,41002.0
2016-06-02 13:50:00,36.49,36.5,36.45,36.5,46322.0,26.0062,26.0133,25.9777,26.0133,46322.0
2016-06-02 13:55:00,36.5,36.54,36.49,36.53,45774.0,26.0133,26.0418,26.0062,26.0347,45774.0
2016-06-02 14:00:00,36.54,36.64,36.54,36.64,54097.0,26.0418,26.1131,26.0418,26.1131,54097.0
2016-06-02 14:05:00,36.64,36.66,36.59,36.6,59265.0,26.1131,26.1274,26.0775,26.0846,59265.0
2016-06-02 14:10:00,36.61,36.62,36.55,36.61,50526.0,26.0917,26.0989,26.049,26.0917,50526.0
2016-06-02 14:15:00,36.62,36.62,36.6,36.62,38645.0,26.0989,26.0989,26.0846,26.0989,38645.0
2016-06-02 14:20:00,36.62,36.62,36.53,36.59,65792.0,26.0989,26.0989,26.0347,26.0775,65792.0
2016-06-02 14:25:00,36.59,36.6,36.49,36.51,109287.0,26.0775,26.0846,26.0062,26.0205,109287.0
2016-06-02 14:30:00,36.5,36.53,36.46,36.5,69187.0,26.0133,26.0347,25.9848,26.0133,69187.0
2016-06-02 14:35:00,36.51,36.59,36.49,36.51,48718.0,26.0205,26.0775,26.0062,26.0205,48718.0
2016-06-02 14:40:00,36.5,36.59,36.49,36.56,43303.0,26.0133,26.0775,26.0062,26.0561,43303.0
2016-06-02 14:45:00,36.56,36.59,36.54,36.54,45691.0,26.0561,26.0775,26.0418,26.0418,45691.0
2016-06-02 14:50:00,36.53,36.56,36.51,36.52,52622.0,26.0347,26.0561,26.0205,26.0276,52622.0
2016-06-02 14:55:00,36.52,36.63,36.51,36.61,75810.0,26.0276,26.106,26.0205,26.0917,75810.0
2016-06-02 15:00:00,36.61,36.66,36.61,36.64,66165.0,26.0917,26.1274,26.0917,26.1131,66165.0
2016-06-02 15:05:00,36.65,36.66,36.6,36.64,88120.0,26.1202,26.1274,26.0846,26.1131,88120.0
2016-06-02 15:10:00,36.64,36.69,36.6,36.69,71458.0,26.1131,26.1487,26.0846,26.1487,71458.0
2016-06-02 15:15:00,36.69,36.72,36.66,36.66,70921.0,26.1487,26.1701,26.1274,26.1274,70921.0
2016-06-02 15:20:00,36.66,36.68,36.64,36.68,50282.0,26.1274,26.1416,26.1131,26.1416,50282.0
2016-06-02 15:25:00,36.68,36.77,36.66,36.76,71042.0,26.1416,26.2058,26.1274,26.1986,71042.0
2016-06-02 15:30:00,36.77,36.8,36.74,36.76,103813.0,26.2058,26.2271,26.1844,26.1986,103813.0
2016-06-02 15:35:00,36.77,36.79,36.74,36.78,81825.0,26.2058,26.22,26.1844,26.2129,81825.0
2016-06-02 15:40:00,36.78,36.79,36.76,36.77,99795.0,26.2129,26.22,26.1986,26.2058,99795.0
2016-06-02 15:45:00,36.77,36.78,36.75,36.77,130761.0,26.2058,26.2129,26.1915,26.2058,130761.0
2016-06-02 15:50:00,36.77,36.79,36.76,36.79,154034.0,26.2058,26.22,26.1986,26.22,154034.0
2016-06-02 15:55:00,36.79,36.82,36.78,36.8,289552.0,26.22,26.2414,26.2129,26.2271,289552.0
2016-06-03 09:30:00,36.89,37.4,36.82,37.17,212262.0,26.2913,26.6548,26.2414,26.4908,212262.0
2016-06-03 09:35:00,37.18,37.43,37.18,37.34,116529.0,26.498,26.6761,26.498,26.612,116529.0
2016-06-03 09:40:00,37.34,37.44,37.14,37.36,161267.0,26.612,26.6833,26.4695,26.6262,161267.0
2016-06-03 09:45:00,37.37,37.42,37.11,37.32,175274.0,26.6334,26.669,26.4481,26.5977,175274.0
2016-06-03 09:50:00,37.31,37.33,37.03,37.07,183814.0,26.5906,26.6049,26.3911,26.4196,183814.0
2016-06-03 09:55:00,37.07,37.08,36.81,36.87,121231.0,26.4196,26.4267,26.2343,26.277,121231.0
2016-06-03 10:00:00,36.86,37.0,36.81,36.91,110076.0,26.2699,26.3697,26.2343,26.3055,110076.0
2016-06-03 10:05:00,36.9,37.0,36.82,36.83,81269.0,26.2984,26.3697,26.2414,26.2485,81269.0
2016-06-03 10:10:00,36.83,36.86,36.72,36.74,61300.0,26.2485,26.2699,26.1701,26.1844,61300.0
2016-06-03 10:15:00,36.75,36.78,36.56,36.67,72270.0,26.1915,26.2129,26.0561,26.1345,72270.0
2016-06-03 10:20:00,36.67,36.67,36.5,36.55,94678.0,26.1345,26.1345,26.0133,26.049,94678.0
2016-06-03 10:25:00,36.55,36.55,36.34,36.38,69068.0,26.049,26.049,25.8993,25.9278,69068.0
2016-06-03 10:30:00,36.36,36.47,36.27,36.42,119859.0,25.9136,25.992,25.8494,25.9563,119859.0
2016-06-03 10:35:00,36.41,36.41,36.24,36.34,98576.0,25.9492,25.9492,25.828,25.8993,98576.0
2016-06-03 10:40:00,36.33,36.37,36.13,36.17,101959.0,25.8922,25.9207,25.7496,25.7781,101959.0
2016-06-03 10:45:00,36.18,36.18,36.05,36.07,162209.0,25.7853,25.7853,25.6926,25.7069,162209.0
2016-06-03 10:50:00,36.06,36.1,35.92,35.97,160278.0,25.6997,25.7283,25.6,25.6356,160278.0
2016-06-03 10:55:00,35.98,36.08,35.97,36.05,60088.0,25.6427,25.714,25.6356,25.6926,60088.0
2016-06-03 11:00:00,36.06,36.2,36.06,36.18,74393.0,25.6997,25.7995,25.6997,25.7853,74393.0
2016-06-03 11:05:00,36.18,36.21,36.12,36.12,46727.0,25.7853,25.8067,25.7425,25.7425,46727.0
2016-06-03 11:10:00,36.11,36.16,35.96,35.96,56857.0,25.7354,25.771,25.6285,25.6285,56857.0
2016-06-03 11:15:00,35.95,36.05,35.91,35.99,50982.0,25.6213,25.6926,25.5928,25.6499,50982.0
2016-06-03 11:20:00,35.99,35.99,35.83,35.83,77939.0,25.6499,25.6499,25.5358,25.5358,77939.0
2016-06-03 11:25:00,35.83,35.91,35.81,35.91,71977.0,25.5358,25.5928,25.5216,25.5928,71977.0
2016-06-03 11:30:00,35.91,36.02,35.9,35.96,63936.0,25.5928,25.6712,25.5857,25.6285,63936.0
2016-06-03 11:35:00,35.95,36.12,35.94,36.1,74674.0,25.6213,25.7425,25.6142,25.7283,74674.0
2016-06-03 11:40:00,36.09,36.19,36.05,36.05,67813.0,25.7211,25.7924,25.6926,25.6926,67813.0
2016-06-03 11:45:00,36.05,36.06,35.96,36.03,71406.0,25.6926,25.6997,25.6285,25.6784,71406.0
2016-06-03 11:50:00,36.03,36.05,35.96,36.0,42468.0,25.6784,25.6926,25.6285,25.657,42468.0
2016-06-03 11:55:00,36.02,36.13,36.02,36.09,40744.0,25.6712,25.7496,25.6712,25.7211,40744.0
2016-06-03 12:00:00,36.09,36.14,36.02,36.13,58366.0,25.7211,25.7568,25.6712,25.7496,58366.0
2016-06-03 12:05:00,36.14,36.18,36.11,36.12,43688.0,25.7568,25.7853,25.7354,25.7425,43688.0
2016-06-03 12:10:00,36.12,36.19,36.11,36.17,54384.0,25.7425,25.7924,25.7354,25.7781,54384.0
2016-06-03 12:15:00,36.18,36.28,36.17,36.26,54472.0,25.7853,25.8565,25.7781,25.8423,54472.0
2016-06-03 12:20:00,36.26,36.34,36.23,36.31,102773.0,25.8423,25.8993,25.8209,25.8779,102773.0
2016-06-03 12:25:00,36.3,36.34,36.2,36.2,53270.0,25.8708,25.8993,25.7995,25.7995,53270.0
2016-06-03 12:30:00,36.2,36.24,36.15,36.16,34208.0,25.7995,25.828,25.7639,25.771,34208.0
2016-06-03 12:35:00,36.17,36.19,36.08,36.08,26067.0,25.7781,25.7924,25.714,25.714,26067.0
2016-06-03 12:40:00,36.09,36.18,36.08,36.13,32241.0,25.7211,25.7853,25.714,25.7496,32241.0
2016-06-03 12:45:00,36.12,36.13,36.03,36.03,35265.0,25.7425,25.7496,25.6784,25.6784,35265.0
2016-06-03 12:50:00,36.02,36.04,35.95,35.96,57464.0,25.6712,25.6855,25.6213,25.6285,57464.0
2016-06-03 12:55:00,35.97,35.98,35.9,35.91,44797.0,25.6356,25.6427,25.5857,25.5928,44797.0
2016-06-03 13:00:00,35.92,35.95,35.85,35.86,64092.0,25.6,25.6213,25.5501,25.5572,64092.0
2016-06-03 13:05:00,35.86,35.86,35.76,35.81,72469.0,25.5572,25.5572,25.4859,25.5216,72469.0
2016-06-03 13:10:00,35.81,35.85,35.76,35.81,59968.0,25.5216,25.5501,25.4859,25.5216,59968.0
2016-06-03 13:15:00,35.8,35.87,35.76,35.84,52689.0,25.5144,25.5643,25.4859,25.543,52689.0
2016-06-03 13:20:00,35.83,35.84,35.77,35.8,53802.0,25.5358,25.543,25.4931,25.5144,53802.0
2016-06-03 13:25:00,35.79,35.82,35.76,35.77,47244.0,25.5073,25.5287,25.4859,25.4931,47244.0
2016-06-03 13:30:00,35.76,35.8,35.74,35.76,63593.0,25.4859,25.5144,25.4717,25.4859,63593.0
2016-06-03 13:35:00,35.76,35.78,35.73,35.76,59666.0,25.4859,25.5002,25.4646,25.4859,59666.0
2016-06-03 13:40:00,35.76,35.84,35.76,35.84,85364.0,25.4859,25.543,25.4859,25.543,85364.0
2016-06-03 13:45:00,35.84,35.9,35.81,35.86,118987.0,25.543,25.5857,25.5216,25.5572,118987.0
2016-06-03 13:50:00,35.86,35.87,35.82,35.84,64861.0,25.5572,25.5643,25.5287,25.543,64861.0
2016-06-03 13:55:00,35.84,35.87,35.79,35.8,48977.0,25.543,25.5643,25.5073,25.5144,48977.0
2016-06-03 14:00:00,35.8,35.82,35.74,35.75,136212.0,25.5144,25.5287,25.4717,25.4788,136212.0
2016-06-03 14:05:00,35.76,35.78,35.62,35.68,87188.0,25.4859,25.5002,25.3862,25.4289,87188.0
2016-06-03 14:10:00,35.67,35.69,35.64,35.65,33111.0,25.4218,25.436,25.4004,25.4075,33111.0
2016-06-03 14:15:00,35.65,35.7,35.6,35.68,69872.0,25.4075,25.4432,25.3719,25.4289,69872.0
2016-06-03 14:20:00,35.68,35.74,35.64,35.68,62736.0,25.4289,25.4717,25.4004,25.4289,62736.0
2016-06-03 14:25:00,35.68,35.76,35.65,35.72,52839.0,25.4289,25.4859,25.4075,25.4574,52839.0
2016-06-03 14:30:00,35.71,35.77,35.69,35.75,57899.0,25.4503,25.4931,25.436,25.4788,57899.0
2016-06-03 14:35:00,35.75,35.81,35.74,35.79,52183.0,25.4788,25.5216,25.4717,25.5073,52183.0
2016-06-03 14:40:00,35.79,35.79,35.75,35.79,57597.0,25.5073,25.5073,25.4788,25.5073,57597.0
2016-06-03 14:45:00,35.79,35.83,35.73,35.81,105961.0,25.5073,25.5358,25.4646,25.5216,105961.0
2016-06-03 14:50:00,35.82,35.96,35.81,35.95,76381.0,25.5287,25.6285,25.5216,25.6213,76381.0
2016-06-03 14:55:00,35.95,35.97,35.87,35.88,76101.0,25.6213,25.6356,25.5643,25.5715,76101.0
2016-06-03 15:00:00,35.88,35.95,35.87,35.95,52953.0,25.5715,25.6213,25.5643,25.6213,52953.0
2016-06-03 15:05:00,35.95,35.95,35.85,35.85,68810.0,25.6213,25.6213,25.5501,25.5501,68810.0
2016-06-03 15:10:00,35.85,35.95,35.82,35.94,81044.0,25.5501,25.6213,25.5287,25.6142,81044.0
2016-06-03 15:15:00,35.95,35.95,35.87,35.88,31209.0,25.6213,25.6213,25.5643,25.5715,31209.0
2016-06-03 15:20:00,35.88,35.91,35.83,35.86,132451.0,25.5715,25.5928,25.5358,25.5572,132451.0
2016-06-03 15:25:00,35.87,35.9,35.85,35.9,46978.0,25.5643,25.5857,25.5501,25.5857,46978.0
2016-06-03 15:30:00,35.91,35.95,35.9,35.94,65179.0,25.5928,25.6213,25.5857,25.6142,65179.0
2016-06-03 15:35:00,35.93,35.99,35.92,35.98,59374.0,25.6071,25.6499,25.6,25.6427,59374.0
2016-06-03 15:40:00,35.98,36.0,35.95,36.0,72280.0,25.6427,25.657,25.6213,25.657,72280.0
2016-06-03 15:45:00,36.0,36.02,35.92,35.95,139237.0,25.657,25.6712,25.6,25.6213,139237.0
2016-06-03 15:50:00,35.95,35.99,35.95,35.98,94448.0,25.6213,25.6499,25.6213,25.6427,94448.0
2016-06-03 15:55:00,35.98,35.98,35.86,35.91,198973.0,25.6427,25.6427,25.5572,25.5928,198973.0
2016-06-06 09:30:00,37.26,37.33,36.9,37.07,335353.0,26.555,26.6049,26.2984,26.4196,335353.0
2016-06-06 09:35:00,37.09,37.14,36.67,36.69,197841.0,26.4338,26.4695,26.1345,26.1487,197841.0
2016-06-06 09:40:00,36.67,36.94,36.66,36.91,148828.0,26.1345,26.3269,26.1274,26.3055,148828.0
2016-06-06 09:45:00,36.89,37.11,36.89,37.07,140944.0,26.2913,26.4481,26.2913,26.4196,140944.0
2016-06-06 09:50:00,37.06,37.1,36.98,37.1,253873.0,26.4124,26.4409,26.3554,26.4409,253873.0
2016-06-06 09:55:00,37.07,37.34,37.03,37.29,189179.0,26.4196,26.612,26.3911,26.5764,189179.0
2016-06-06 10:00:00,37.3,37.47,37.17,37.19,230901.0,26.5835,26.7046,26.4908,26.5051,230901.0
2016-06-06 10:05:00,37.19,37.55,37.19,37.5,179007.0,26.5051,26.7617,26.5051,26.726,179007.0
2016-06-06 10:10:00,37.51,37.58,37.41,37.54,139815.0,26.7332,26.783,26.6619,26.7545,139815.0
2016-06-06 10:15:00,37.54,37.61,37.38,37.52,133865.0,26.7545,26.8044,26.6405,26.7403,133865.0
2016-06-06 10:20:00,37.52,37.69,37.45,37.62,179172.0,26.7403,26.8614,26.6904,26.8115,179172.0
2016-06-06 10:25:00,37.62,37.64,37.46,37.51,166573.0,26.8115,26.8258,26.6975,26.7332,166573.0
2016-06-06 10:30:00,37.51,37.59,37.47,37.56,85577.0,26.7332,26.7902,26.7046,26.7688,85577.0
2016-06-06 10:35:00,37.56,37.66,37.54,37.66,85434.0,26.7688,26.8401,26.7545,26.8401,85434.0
2016-06-06 10:40:00,37.66,37.66,37.39,37.39,138735.0,26.8401,26.8401,26.6476,26.6476,138735.0
2016-06-06 10:45:00,37.39,37.47,37.35,37.44,86619.0,26.6476,26.7046,26.6191,26.6833,86619.0
2016-06-06 10:50:00,37.43,37.43,37.35,37.39,58761.0,26.6761,26.6761,26.6191,26.6476,58761.0
2016-06-06 10:55:00,37.39,37.46,37.29,37.45,94401.0,26.6476,26.6975,26.5764,26.6904,94401.0
2016-06-06 11:00:00,37.45,37.47,37.38,37.45,64740.0,26.6904,26.7046,26.6405,26.6904,64740.0
2016-06-06 11:05:00,37.45,37.57,37.45,37.56,71416.0,26.6904,26.7759,26.6904,26.7688,71416.0
2016-06-06 11:10:00,37.56,37.57,37.44,37.54,124977.0,26.7688,26.7759,26.6833,26.7545,124977.0
2016-06-06 11:15:00,37.54,37.58,37.51,37.57,129731.0,26.7545,26.783,26.7332,26.7759,129731.0
2016-06-06 11:20:00,37.57,37.6,37.49,37.54,90104.0,26.7759,26.7973,26.7189,26.7545,90104.0
2016-06-06 11:25:00,37.55,37.6,37.44,37.44,122071.0,26.7617,26.7973,26.6833,26.6833,122071.0
2016-06-06 11:30:00,37.43,37.55,37.42,37.51,108718.0,26.6761,26.7617,26.669,26.7332,108718.0
2016-06-06 11:35:00,37.51,37.58,37.48,37.5,124261.0,26.7332,26.783,26.7118,26.726,124261.0
2016-06-06 11:40:00,37.5,37.56,37.49,37.52,55554.0,26.726,26.7688,26.7189,26.7403,55554.0
2016-06-06 11:45:00,37.52,37.57,37.46,37.54,90656.0,26.7403,26.7759,26.6975,26.7545,90656.0
2016-06-06 11:50:00,37.55,37.6,37.51,37.58,74924.0,26.7617,26.7973,26.7332,26.783,74924.0
2016-06-06 11:55:00,37.59,37.6,37.47,37.49,48830.0,26.7902,26.7973,26.7046,26.7189,48830.0
2016-06-06 12:00:00,37.5,37.53,37.45,37.49,46392.0,26.726,26.7474,26.6904,26.7189,46392.0
2016-06-06 12:05:00,37.48,37.6,37.46,37.58,102416.0,26.7118,26.7973,26.6975,26.783,102416.0
2016-06-06 12:10:00,37.57,37.6,37.55,37.59,74754.0,26.7759,26.7973,26.7617,26.7902,74754.0
2016-06-06 12:15:00,37.59,37.59,37.53,37.56,38037.0,26.7902,26.7902,26.7474,26.7688,38037.0
2016-06-06 12:20:00,37.57,37.57,37.45,37.48,84547.0,26.7759,26.7759,26.6904,26.7118,84547.0
2016-06-06 12:25:00,37.48,37.49,37.44,37.47,30653.0,26.7118,26.7189,26.6833,26.7046,30653.0
2016-06-06 12:30:00,37.46,37.46,37.33,37.37,89644.0,26.6975,26.6975,26.6049,26.6334,89644.0
2016-06-06 12:35:00,37.36,37.41,37.27,37.27,36543.0,26.6262,26.6619,26.5621,26.5621,36543.0
2016-06-06 12:40:00,37.27,37.41,37.25,37.39,60741.0,26.5621,26.6619,26.5479,26.6476,60741.0
2016-06-06 12:45:00,37.39,37.41,37.28,37.3,41985.0,26.6476,26.6619,26.5692,26.5835,41985.0
2016-06-06 12:50:00,37.3,37.3,37.19,37.23,53663.0,26.5835,26.5835,26.5051,26.5336,53663.0
2016-06-06 12:55:00,37.22,37.35,37.18,37.34,58486.0,26.5265,26.6191,26.498,26.612,58486.0
2016-06-06 13:00:00,37.34,37.37,37.29,37.29,55013.0,26.612,26.6334,26.5764,26.5764,55013.0
2016-06-06 13:05:00,37.3,37.35,37.25,37.3,55343.0,26.5835,26.6191,26.5479,26.5835,55343.0
2016-06-06 13:10:00,37.32,37.35,37.29,37.34,53186.0,26.5977,26.6191,26.5764,26.612,53186.0
2016-06-06 13:15:00,37.35,37.41,37.31,37.41,82581.0,26.6191,26.6619,26.5906,26.6619,82581.0
2016-06-06 13:20:00,37.41,37.45,37.38,37.43,39971.0,26.6619,26.6904,26.6405,26.6761,39971.0
2016-06-06 13:25:00,37.43,37.52,37.41,37.5,89648.0,26.6761,26.7403,26.6619,26.726,89648.0
2016-06-06 13:30:00,37.5,37.5,37.39,37.39,96348.0,26.726,26.726,26.6476,26.6476,96348.0
2016-06-06 13:35:00,37.4,37.47,37.38,37.46,39741.0,26.6548,26.7046,26.6405,26.6975,39741.0
2016-06-06 13:40:00,37.46,37.47,37.4,37.45,34656.0,26.6975,26.7046,26.6548,26.6904,34656.0
2016-06-06 13:45:00,37.45,37.47,37.42,37.47,28557.0,26.6904,26.7046,26.669,26.7046,28557.0
2016-06-06 13:50:00,37.47,37.59,37.47,37.58,99483.0,26.7046,26.7902,26.7046,26.783,99483.0
2016-06-06 13:55:00,37.58,37.59,37.54,37.58,82826.0,26.783,26.7902,26.7545,26.783,82826.0
2016-06-06 14:00:00,37.57,37.59,37.55,37.59,92405.0,26.7759,26.7902,26.7617,26.7902,92405.0
2016-06-06 14:05:00,37.59,37.6,37.52,37.55,70609.0,26.7902,26.7973,26.7403,26.7617,70609.0
2016-06-06 14:10:00,37.54,37.58,37.49,37.58,38140.0,26.7545,26.783,26.7189,26.783,38140.0
2016-06-06 14:15:00,37.57,37.6,37.54,37.59,44656.0,26.7759,26.7973,26.7545,26.7902,44656.0
2016-06-06 14:20:00,37.59,37.6,37.5,37.55,66902.0,26.7902,26.7973,26.726,26.7617,66902.0
2016-06-06 14:25:00,37.56,37.59,37.52,37.57,50264.0,26.7688,26.7902,26.7403,26.7759,50264.0
2016-06-06 14:30:00,37.56,37.6,37.46,37.49,126368.0,26.7688,26.7973,26.6975,26.7189,126368.0
2016-06-06 14:35:00,37.49,37.56,37.48,37.51,28637.0,26.7189,26.7688,26.7118,26.7332,28637.0
2016-06-06 14:40:00,37.52,37.57,37.51,37.54,49600.0,26.7403,26.7759,26.7332,26.7545,49600.0
2016-06-06 14:45:00,37.54,37.58,37.52,37.53,38836.0,26.7545,26.783,26.7403,26.7474,38836.0
2016-06-06 14:50:00,37.52,37.58,37.52,37.58,36465.0,26.7403,26.783,26.7403,26.783,36465.0
2016-06-06 14:55:00,37.57,37.6,37.54,37.54,52714.0,26.7759,26.7973,26.7545,26.7545,52714.0
2016-06-06 15:00:00,37.53,37.59,37.53,37.57,47292.0,26.7474,26.7902,26.7474,26.7759,47292.0
2016-06-06 15:05:00,37.57,37.59,37.52,37.59,57354.0,26.7759,26.7902,26.7403,26.7902,57354.0
2016-06-06 15:10:00,37.59,37.6,37.55,37.59,72798.0,26.7902,26.7973,26.7617,26.7902,72798.0
2016-06-06 15:15:00,37.59,37.61,37.56,37.6,64864.0,26.7902,26.8044,26.7688,26.7973,64864.0
2016-06-06 15:20:00,37.59,37.65,37.58,37.62,53847.0,26.7902,26.8329,26.783,26.8115,53847.0
2016-06-06 15:25:00,37.62,37.66,37.61,37.61,62244.0,26.8115,26.8401,26.8044,26.8044,62244.0
2016-06-06 15:30:00,37.6,37.62,37.57,37.59,71334.0,26.7973,26.8115,26.7759,26.7902,71334.0
2016-06-06 15:35:00,37.59,37.65,37.57,37.64,103054.0,26.7902,26.8329,26.7759,26.8258,103054.0
2016-06-06 15:40:00,37.64,37.67,37.59,37.6,95047.0,26.8258,26.8472,26.7902,26.7973,95047.0
2016-06-06 15:45:00,37.6,37.64,37.59,37.63,87755.0,26.7973,26.8258,26.7902,26.8187,87755.0
2016-06-06 15:50:00,37.63,37.63,37.6,37.6,116213.0,26.8187,26.8187,26.7973,26.7973,116213.0
2016-06-06 15:55:00,37.6,37.61,37.54,37.56,256476.0,26.7973,26.8044,26.7545,26.7688,256476.0
2016-06-07 09:30:00,37.96,38.23,37.88,38.09,252626.0,27.0539,27.2463,26.9968,27.1465,252626.0
2016-06-07 09:35:00,38.12,38.22,38.08,38.15,152714.0,27.1679,27.2392,27.1394,27.1893,152714.0
2016-06-07 09:40:00,38.16,38.22,38.06,38.14,134975.0,27.1964,27.2392,27.1251,27.1821,134975.0
2016-06-07 09:45:00,38.15,38.18,37.84,38.03,242654.0,27.1893,27.2107,26.9683,27.1038,242654.0
2016-06-07 09:50:00,38.03,38.03,37.82,38.0,142756.0,27.1038,27.1038,26.9541,27.0824,142756.0
2016-06-07 09:55:00,38.0,38.12,37.9,37.96,131875.0,27.0824,27.1679,27.0111,27.0539,131875.0
2016-06-07 10:00:00,37.96,38.03,37.84,37.92,99823.0,27.0539,27.1038,26.9683,27.0254,99823.0
2016-06-07 10:05:00,37.92,38.05,37.91,38.02,73341.0,27.0254,27.118,27.0182,27.0966,73341.0
2016-06-07 10:10:00,38.01,38.06,37.95,37.95,90174.0,27.0895,27.1251,27.0467,27.0467,90174.0
2016-06-07 10:15:00,37.96,38.14,37.95,38.14,116198.0,27.0539,27.1821,27.0467,27.1821,116198.0
2016-06-07 10:20:00,38.15,38.37,38.07,38.37,242996.0,27.1893,27.3461,27.1323,27.3461,242996.0
2016-06-07 10:25:00,38.37,38.59,38.34,38.51,370695.0,27.3461,27.5029,27.3247,27.4458,370695.0
2016-06-07 10:30:00,38.53,38.63,38.51,38.53,132028.0,27.4601,27.5314,27.4458,27.4601,132028.0
2016-06-07 10:35:00,38.54,38.59,38.44,38.57,115921.0,27.4672,27.5029,27.396,27.4886,115921.0
2016-06-07 10:40:00,38.58,38.64,38.56,38.64,79298.0,27.4957,27.5385,27.4815,27.5385,79298.0
2016-06-07 10:45:00,38.63,38.69,38.55,38.63,115411.0,27.5314,27.5741,27.4744,27.5314,115411.0
2016-06-07 10:50:00,38.63,38.63,38.42,38.47,117753.0,27.5314,27.5314,27.3817,27.4173,117753.0
2016-06-07 10:55:00,38.46,38.58,38.46,38.55,75312.0,27.4102,27.4957,27.4102,27.4744,75312.0
2016-06-07 11:00:00,38.55,38.55,38.41,38.54,93472.0,27.4744,27.4744,27.3746,27.4672,93472.0
2016-06-07 11:05:00,38.53,38.56,38.45,38.5,51119.0,27.4601,27.4815,27.4031,27.4387,51119.0
2016-06-07 11:10:00,38.5,38.5,38.4,38.4,75417.0,27.4387,27.4387,27.3675,27.3675,75417.0
2016-06-07 11:15:00,38.4,38.57,38.4,38.52,93893.0,27.3675,27.4886,27.3675,27.453,93893.0
2016-06-07 11:20:00,38.52,38.65,38.51,38.64,78093.0,27.453,27.5456,27.4458,27.5385,78093.0
2016-06-07 11:25:00,38.64,38.7,38.61,38.65,156155.0,27.5385,27.5813,27.5171,27.5456,156155.0
2016-06-07 11:30:00,38.65,38.72,38.58,38.72,87381.0,27.5456,27.5955,27.4957,27.5955,87381.0
2016-06-07 11:35:00,38.71,38.77,38.68,38.69,69636.0,27.5884,27.6311,27.567,27.5741,69636.0
2016-06-07 11:40:00,38.7,38.7,38.61,38.68,55102.0,27.5813,27.5813,27.5171,27.567,55102.0
2016-06-07 11:45:00,38.67,38.7,38.6,38.6,97247.0,27.5599,27.5813,27.51,27.51,97247.0
2016-06-07 11:50:00,38.59,38.65,38.57,38.61,64469.0,27.5029,27.5456,27.4886,27.5171,64469.0
2016-06-07 11:55:00,38.62,38.63,38.5,38.54,65503.0,27.5242,27.5314,27.4387,27.4672,65503.0
2016-06-07 12:00:00,38.55,38.63,38.52,38.61,56776.0,27.4744,27.5314,27.453,27.5171,56776.0
2016-06-07 12:05:00,38.62,38.63,38.52,38.56,79793.0,27.5242,27.5314,27.453,27.4815,79793.0
2016-06-07 12:10:00,38.56,38.57,38.46,38.53,59299.0,27.4815,27.4886,27.4102,27.4601,59299.0
2016-06-07 12:15:00,38.53,38.55,38.4,38.4,95654.0,27.4601,27.4744,27.3675,27.3675,95654.0
2016-06-07 12:20:00,38.4,38.41,38.35,38.38,159080.0,27.3675,27.3746,27.3318,27.3532,159080.0
2016-06-07 12:25:00,38.38,38.44,38.36,38.44,62373.0,27.3532,27.396,27.3389,27.396,62373.0
2016-06-07 12:30:00,38.44,38.56,38.4,38.53,117382.0,27.396,27.4815,27.3675,27.4601,117382.0
2016-06-07 12:35:00,38.52,38.52,38.41,38.42,107753.0,27.453,27.453,27.3746,27.3817,107753.0
2016-06-07 12:40:00,38.41,38.44,38.36,38.36,57967.0,27.3746,27.396,27.3389,27.3389,57967.0
2016-06-07 12:45:00,38.36,38.52,38.35,38.52,92272.0,27.3389,27.453,27.3318,27.453,92272.0
2016-06-07 12:50:00,38.51,38.54,38.47,38.47,42632.0,27.4458,27.4672,27.4173,27.4173,42632.0
2016-06-07 12:55:00,38.48,38.51,38.44,38.48,66404.0,27.4245,27.4458,27.396,27.4245,66404.0
2016-06-07 13:00:00,38.48,38.49,38.39,38.42,65995.0,27.4245,27.4316,27.3603,27.3817,65995.0
2016-06-07 13:05:00,38.42,38.47,38.41,38.47,91205.0,27.3817,27.4173,27.3746,27.4173,91205.0
2016-06-07 13:10:00,38.46,38.52,38.46,38.52,36851.0,27.4102,27.453,27.4102,27.453,36851.0
2016-06-07 13:15:00,38.52,38.54,38.47,38.51,45858.0,27.453,27.4672,27.4173,27.4458,45858.0
2016-06-07 13:20:00,38.5,38.53,38.46,38.47,57821.0,27.4387,27.4601,27.4102,27.4173,57821.0
2016-06-07 13:25:00,38.45,38.47,38.41,38.46,44815.0,27.4031,27.4173,27.3746,27.4102,44815.0
2016-06-07 13:30:00,38.47,38.47,38.42,38.47,91018.0,27.4173,27.4173,27.3817,27.4173,91018.0
2016-06-07 13:35:00,38.46,38.55,38.45,38.55,132443.0,27.4102,27.4744,27.4031,27.4744,132443.0
2016-06-07 13:40:00,38.55,38.62,38.54,38.62,75596.0,27.4744,27.5242,27.4672,27.5242,75596.0
2016-06-07 13:45:00,38.62,38.72,38.61,38.71,115821.0,27.5242,27.5955,27.5171,27.5884,115821.0
2016-06-07 13:50:00,38.72,38.73,38.64,38.67,55325.0,27.5955,27.6026,27.5385,27.5599,55325.0
2016-06-07 13:55:00,38.67,38.75,38.67,38.71,45522.0,27.5599,27.6169,27.5599,27.5884,45522.0
2016-06-07 14:00:00,38.71,38.76,38.7,38.74,43252.0,27.5884,27.624,27.5813,27.6098,43252.0
2016-06-07 14:05:00,38.74,38.83,38.74,38.82,91428.0,27.6098,27.6739,27.6098,27.6668,91428.0
2016-06-07 14:10:00,38.82,38.88,38.81,38.86,68360.0,27.6668,27.7095,27.6597,27.6953,68360.0
2016-06-07 14:15:00,38.86,38.9,38.83,38.89,83069.0,27.6953,27.7238,27.6739,27.7167,83069.0
2016-06-07 14:20:00,38.89,38.9,38.83,38.85,77585.0,27.7167,27.7238,27.6739,27.6882,77585.0
2016-06-07 14:25:00,38.86,38.97,38.85,38.95,75376.0,27.6953,27.7737,27.6882,27.7594,75376.0
2016-06-07 14:30:00,38.96,38.97,38.91,38.93,93978.0,27.7666,27.7737,27.7309,27.7452,93978.0
2016-06-07 14:35:00,38.93,38.97,38.89,38.91,72481.0,27.7452,27.7737,27.7167,27.7309,72481.0
2016-06-07 14:40:00,38.91,39.0,38.91,38.98,164799.0,27.7309,27.7951,27.7309,27.7808,164799.0
2016-06-07 14:45:00,38.98,39.07,38.98,39.05,81942.0,27.7808,27.845,27.7808,27.8307,81942.0
2016-06-07 14:50:00,39.05,39.1,39.04,39.09,79633.0,27.8307,27.8663,27.8236,27.8592,79633.0
2016-06-07 14:55:00,39.09,39.1,39.02,39.05,81106.0,27.8592,27.8663,27.8093,27.8307,81106.0
2016-06-07 15:00:00,39.05,39.05,38.94,38.96,183525.0,27.8307,27.8307,27.7523,27.7666,183525.0
2016-06-07 15:05:00,38.97,38.98,38.86,38.9,69204.0,27.7737,27.7808,27.6953,27.7238,69204.0
2016-06-07 15:10:00,38.89,38.94,38.88,38.92,75389.0,27.7167,27.7523,27.7095,27.7381,75389.0
2016-06-07 15:15:00,38.92,38.92,38.8,38.81,92396.0,27.7381,27.7381,27.6525,27.6597,92396.0
2016-06-07 15:20:00,38.81,38.84,38.77,38.77,87073.0,27.6597,27.681,27.6311,27.6311,87073.0
2016-06-07 15:25:00,38.78,38.87,38.77,38.84,98095.0,27.6383,27.7024,27.6311,27.681,98095.0
2016-06-07 15:30:00,38.84,38.85,38.75,38.79,115895.0,27.681,27.6882,27.6169,27.6454,115895.0
2016-06-07 15:35:00,38.79,38.82,38.72,38.73,131515.0,27.6454,27.6668,27.5955,27.6026,131515.0
2016-06-07 15:40:00,38.73,38.74,38.68,38.69,203933.0,27.6026,27.6098,27.567,27.5741,203933.0
2016-06-07 15:45:00,38.68,38.77,38.64,38.75,263304.0,27.567,27.6311,27.5385,27.6169,263304.0
2016-06-07 15:50:00,38.75,38.82,38.72,38.82,235111.0,27.6169,27.6668,27.5955,27.6668,235111.0
2016-06-07 15:55:00,38.82,38.83,38.75,38.77,371978.0,27.6668,27.6739,27.6169,27.6311,371978.0
2016-06-08 09:30:00,39.14,39.47,39.02,39.28,251911.0,27.8948,28.13,27.8093,27.9946,251911.0
2016-06-08 09:35:00,39.25,39.45,39.08,39.36,136137.0,27.9732,28.1158,27.8521,28.0516,136137.0
2016-06-08 09:40:00,39.37,39.46,39.25,39.4,160754.0,28.0588,28.1229,27.9732,28.0801,160754.0
2016-06-08 09:45:00,39.41,39.44,39.17,39.22,176152.0,28.0873,28.1087,27.9162,27.9519,176152.0
2016-06-08 09:50:00,39.23,39.32,39.2,39.22,82670.0,27.959,28.0231,27.9376,27.9519,82670.0
2016-06-08 09:55:00,39.22,39.41,39.21,39.37,99804.0,27.9519,28.0873,27.9447,28.0588,99804.0
2016-06-08 10:00:00,39.36,39.38,39.19,39.22,188720.0,28.0516,28.0659,27.9305,27.9519,188720.0
2016-06-08 10:05:00,39.23,39.25,39.05,39.1,138901.0,27.959,27.9732,27.8307,27.8663,138901.0
2016-06-08 10:10:00,39.1,39.1,38.9,38.97,210124.0,27.8663,27.8663,27.7238,27.7737,210124.0
2016-06-08 10:15:00,38.96,39.03,38.87,38.99,145907.0,27.7666,27.8164,27.7024,27.7879,145907.0
2016-06-08 10:20:00,38.98,39.08,38.86,38.88,118606.0,27.7808,27.8521,27.6953,27.7095,118606.0
2016-06-08 10:25:00,38.87,38.9,38.78,38.78,100591.0,27.7024,27.7238,27.6383,27.6383,100591.0
2016-06-08 10:30:00,38.76,39.0,38.43,38.91,296183.0,27.624,27.7951,27.3888,27.7309,296183.0
2016-06-08 10:35:00,38.92,38.94,38.74,38.83,175158.0,27.7381,27.7523,27.6098,27.6739,175158.0
2016-06-08 10:40:00,38.84,39.0,38.78,38.95,107394.0,27.681,27.7951,27.6383,27.7594,107394.0
2016-06-08 10:45:00,38.95,39.03,38.88,38.89,89784.0,27.7594,27.8164,27.7095,27.7167,89784.0
2016-06-08 10:50:00,38.89,38.92,38.64,38.65,115437.0,27.7167,27.7381,27.5385,27.5456,115437.0
2016-06-08 10:55:00,38.65,38.73,38.59,38.69,203324.0,27.5456,27.6026,27.5029,27.5741,203324.0
2016-06-08 11:00:00,38.72,38.78,38.47,38.49,103283.0,27.5955,27.6383,27.4173,27.4316,103283.0
2016-06-08 11:05:00,38.5,38.52,38.3,38.41,105019.0,27.4387,27.453,27.2962,27.3746,105019.0
2016-06-08 11:10:00,38.41,38.43,38.3,38.36,59883.0,27.3746,27.3888,27.2962,27.3389,59883.0
2016-06-08 11:15:00,38.38,38.51,38.36,38.41,123936.0,27.3532,27.4458,27.3389,27.3746,123936.0
2016-06-08 11:20:00,38.42,38.45,38.26,38.27,75411.0,27.3817,27.4031,27.2677,27.2748,75411.0
2016-06-08 11:25:00,38.27,38.29,38.14,38.26,81483.0,27.2748,27.2891,27.1821,27.2677,81483.0
2016-06-08 11:30:00,38.26,38.38,38.24,38.29,88216.0,27.2677,27.3532,27.2534,27.2891,88216.0
2016-06-08 11:35:00,38.31,38.42,38.3,38.31,68884.0,27.3033,27.3817,27.2962,27.3033,68884.0
2016-06-08 11:40:00,38.33,38.35,38.24,38.24,119495.0,27.3176,27.3318,27.2534,27.2534,119495.0
2016-06-08 11:45:00,38.25,38.29,38.13,38.22,79519.0,27.2605,27.2891,27.175,27.2392,79519.0
2016-06-08 11:50:00,38.21,38.25,38.14,38.14,51470.0,27.232,27.2605,27.1821,27.1821,51470.0
2016-06-08 11:55:00,38.14,38.25,38.13,38.17,77152.0,27.1821,27.2605,27.175,27.2035,77152.0
2016-06-08 12:00:00,38.17,38.25,38.14,38.2,107957.0,27.2035,27.2605,27.1821,27.2249,107957.0
2016-06-08 12:05:00,38.19,38.24,38.17,38.2,50242.0,27.2178,27.2534,27.2035,27.2249,50242.0
2016-06-08 12:10:00,38.19,38.24,38.15,38.2,96419.0,27.2178,27.2534,27.1893,27.2249,96419.0
2016-06-08 12:15:00,38.21,38.22,38.11,38.12,75214.0,27.232,27.2392,27.1608,27.1679,75214.0
2016-06-08 12:20:00,38.12,38.15,37.99,38.03,87608.0,27.1679,27.1893,27.0752,27.1038,87608.0
2016-06-08 12:25:00,38.02,38.11,38.01,38.1,163167.0,27.0966,27.1608,27.0895,27.1536,163167.0
2016-06-08 12:30:00,38.11,38.17,38.08,38.13,62061.0,27.1608,27.2035,27.1394,27.175,62061.0
2016-06-08 12:35:00,38.14,38.16,38.01,38.01,58368.0,27.1821,27.1964,27.0895,27.0895,58368.0
2016-06-08 12:40:00,38.01,38.13,38.01,38.12,53487.0,27.0895,27.175,27.0895,27.1679,53487.0
2016-06-08 12:45:00,38.1,38.11,38.03,38.05,93369.0,27.1536,27.1608,27.1038,27.118,93369.0
2016-06-08 12:50:00,38.05,38.06,38.0,38.01,81663.0,27.118,27.1251,27.0824,27.0895,81663.0
2016-06-08 12:55:00,38.0,38.03,37.97,38.01,86252.0,27.0824,27.1038,27.061,27.0895,86252.0
2016-06-08 13:00:00,38.01,38.07,38.0,38.05,52023.0,27.0895,27.1323,27.0824,27.118,52023.0
2016-06-08 13:05:00,38.06,38.07,37.96,38.0,70825.0,27.1251,27.1323,27.0539,27.0824,70825.0
2016-06-08 13:10:00,38.01,38.01,37.93,37.96,59932.0,27.0895,27.0895,27.0325,27.0539,59932.0
2016-06-08 13:15:00,37.96,37.97,37.89,37.91,119720.0,27.0539,27.061,27.004,27.0182,119720.0
2016-06-08 13:20:00,37.9,37.92,37.84,37.86,87810.0,27.0111,27.0254,26.9683,26.9826,87810.0
2016-06-08 13:25:00,37.86,37.9,37.81,37.86,74125.0,26.9826,27.0111,26.947,26.9826,74125.0
2016-06-08 13:30:00,37.87,37.89,37.8,37.82,42754.0,26.9897,27.004,26.9398,26.9541,42754.0
2016-06-08 13:35:00,37.82,37.83,37.77,37.79,120178.0,26.9541,26.9612,26.9185,26.9327,120178.0
2016-06-08 13:40:00,37.8,37.81,37.67,37.68,157195.0,26.9398,26.947,26.8472,26.8543,157195.0
2016-06-08 13:45:00,37.68,37.76,37.67,37.76,113688.0,26.8543,26.9113,26.8472,26.9113,113688.0
2016-06-08 13:50:00,37.76,37.76,37.71,37.73,118525.0,26.9113,26.9113,26.8757,26.8899,118525.0
2016-06-08 13:55:00,37.72,37.85,37.72,37.84,74661.0,26.8828,26.9755,26.8828,26.9683,74661.0
2016-06-08 14:00:00,37.84,37.85,37.76,37.78,64615.0,26.9683,26.9755,26.9113,26.9256,64615.0
2016-06-08 14:05:00,37.77,37.79,37.68,37.7,54041.0,26.9185,26.9327,26.8543,26.8686,54041.0
2016-06-08 14:10:00,37.69,37.81,37.67,37.76,48716.0,26.8614,26.947,26.8472,26.9113,48716.0
2016-06-08 14:15:00,37.76,37.79,37.72,37.73,42448.0,26.9113,26.9327,26.8828,26.8899,42448.0
2016-06-08 14:20:00,37.74,37.76,37.63,37.66,86017.0,26.8971,26.9113,26.8187,26.8401,86017.0
2016-06-08 14:25:00,37.66,37.78,37.6,37.77,110033.0,26.8401,26.9256,26.7973,26.9185,110033.0
2016-06-08 14:30:00,37.77,37.8,37.74,37.77,61403.0,26.9185,26.9398,26.8971,26.9185,61403.0
2016-06-08 14:35:00,37.77,37.8,37.68,37.73,116203.0,26.9185,26.9398,26.8543,26.8899,116203.0
2016-06-08 14:40:00,37.73,37.81,37.73,37.75,69136.0,26.8899,26.947,26.8899,26.9042,69136.0
2016-06-08 14:45:00,37.76,37.79,37.65,37.7,102431.0,26.9113,26.9327,26.8329,26.8686,102431.0
2016-06-08 14:50:00,37.69,37.7,37.65,37.69,70959.0,26.8614,26.8686,26.8329,26.8614,70959.0
2016-06-08 14:55:00,37.68,37.7,37.67,37.68,57378.0,26.8543,26.8686,26.8472,26.8543,57378.0
2016-06-08 15:00:00,37.68,37.69,37.54,37.55,160795.0,26.8543,26.8614,26.7545,26.7617,160795.0
2016-06-08 15:05:00,37.55,37.62,37.54,37.62,99101.0,26.7617,26.8115,26.7545,26.8115,99101.0
2016-06-08 15:10:00,37.62,37.62,37.49,37.55,279468.0,26.8115,26.8115,26.7189,26.7617,279468.0
2016-06-08 15:15:00,37.56,37.62,37.53,37.61,85515.0,26.7688,26.8115,26.7474,26.8044,85515.0
2016-06-08 15:20:00,37.61,37.61,37.52,37.56,80984.0,26.8044,26.8044,26.7403,26.7688,80984.0
2016-06-08 15:25:00,37.57,37.58,37.54,37.56,99498.0,26.7759,26.783,26.7545,26.7688,99498.0
2016-06-08 15:30:00,37.57,37.57,37.54,37.55,99947.0,26.7759,26.7759,26.7545,26.7617,99947.0
2016-06-08 15:35:00,37.55,37.56,37.51,37.55,102753.0,26.7617,26.7688,26.7332,26.7617,102753.0
2016-06-08 15:40:00,37.55,37.55,37.53,37.55,117062.0,26.7617,26.7617,26.7474,26.7617,117062.0
2016-06-08 15:45:00,37.55,37.57,37.53,37.57,142832.0,26.7617,26.7759,26.7474,26.7759,142832.0
2016-06-08 15:50:00,37.57,37.62,37.56,37.61,257944.0,26.7759,26.8115,26.7688,26.8044,257944.0
2016-06-08 15:55:00,37.61,37.61,37.56,37.58,345287.0,26.8044,26.8044,26.7688,26.783,345287.0
2016-06-09 09:30:00,36.94,36.96,36.43,36.71,223968.0,26.3269,26.3412,25.9634,26.163,223968.0
2016-06-09 09:35:00,36.71,37.02,36.7,36.97,186407.0,26.163,26.3839,26.1559,26.3483,186407.0
2016-06-09 09:40:00,36.97,37.17,36.93,36.97,135682.0,26.3483,26.4908,26.3198,26.3483,135682.0
2016-06-09 09:45:00,36.98,37.02,36.85,36.88,105657.0,26.3554,26.3839,26.2628,26.2842,105657.0
2016-06-09 09:50:00,36.9,37.03,36.89,37.0,135887.0,26.2984,26.3911,26.2913,26.3697,135887.0
2016-06-09 09:55:00,36.99,37.05,36.91,37.0,181663.0,26.3626,26.4053,26.3055,26.3697,181663.0
2016-06-09 10:00:00,37.01,37.1,36.92,36.96,164582.0,26.3768,26.4409,26.3127,26.3412,164582.0
2016-06-09 10:05:00,36.95,37.04,36.86,36.98,109904.0,26.334,26.3982,26.2699,26.3554,109904.0
2016-06-09 10:10:00,36.98,37.04,36.9,36.9,70676.0,26.3554,26.3982,26.2984,26.2984,70676.0
2016-06-09 10:15:00,36.9,37.02,36.89,36.93,58560.0,26.2984,26.3839,26.2913,26.3198,58560.0
2016-06-09 10:20:00,36.93,37.04,36.89,36.92,59487.0,26.3198,26.3982,26.2913,26.3127,59487.0
2016-06-09 10:25:00,36.91,36.95,36.83,36.83,91197.0,26.3055,26.334,26.2485,26.2485,91197.0
2016-06-09 10:30:00,36.84,37.04,36.83,36.94,171678.0,26.2556,26.3982,26.2485,26.3269,171678.0
2016-06-09 10:35:00,36.93,36.97,36.83,36.85,79036.0,26.3198,26.3483,26.2485,26.2628,79036.0
2016-06-09 10:40:00,36.85,36.87,36.8,36.82,82637.0,26.2628,26.277,26.2271,26.2414,82637.0
2016-06-09 10:45:00,36.83,36.96,36.83,36.96,51424.0,26.2485,26.3412,26.2485,26.3412,51424.0
2016-06-09 10:50:00,36.96,37.01,36.93,36.98,58816.0,26.3412,26.3768,26.3198,26.3554,58816.0
2016-06-09 10:55:00,36.99,37.0,36.84,36.86,51561.0,26.3626,26.3697,26.2556,26.2699,51561.0
2016-06-09 11:00:00,36.87,37.02,36.86,36.98,77435.0,26.277,26.3839,26.2699,26.3554,77435.0
2016-06-09 11:05:00,36.99,37.19,36.98,37.19,74393.0,26.3626,26.5051,26.3554,26.5051,74393.0
2016-06-09 11:10:00,37.19,37.28,37.15,37.22,89388.0,26.5051,26.5692,26.4766,26.5265,89388.0
2016-06-09 11:15:00,37.21,37.23,37.03,37.05,93451.0,26.5193,26.5336,26.3911,26.4053,93451.0
2016-06-09 11:20:00,37.05,37.12,37.05,37.08,43917.0,26.4053,26.4552,26.4053,26.4267,43917.0
2016-06-09 11:25:00,37.08,37.08,36.96,36.99,87621.0,26.4267,26.4267,26.3412,26.3626,87621.0
2016-06-09 11:30:00,36.99,37.11,36.95,37.11,72168.0,26.3626,26.4481,26.334,26.4481,72168.0
2016-06-09 11:35:00,37.12,37.19,37.07,37.12,49608.0,26.4552,26.5051,26.4196,26.4552,49608.0
2016-06-09 11:40:00,37.13,37.16,37.08,37.12,38695.0,26.4623,26.4837,26.4267,26.4552,38695.0
2016-06-09 11:45:00,37.11,37.14,37.05,37.12,46076.0,26.4481,26.4695,26.4053,26.4552,46076.0
2016-06-09 11:50:00,37.12,37.21,37.09,37.19,43853.0,26.4552,26.5193,26.4338,26.5051,43853.0
2016-06-09 11:55:00,37.18,37.19,37.09,37.09,53015.0,26.498,26.5051,26.4338,26.4338,53015.0
2016-06-09 12:00:00,37.1,37.14,37.05,37.13,24829.0,26.4409,26.4695,26.4053,26.4623,24829.0
2016-06-09 12:05:00,37.13,37.13,37.06,37.12,28615.0,26.4623,26.4623,26.4124,26.4552,28615.0
2016-06-09 12:10:00,37.12,37.21,37.12,37.13,43203.0,26.4552,26.5193,26.4552,26.4623,43203.0
2016-06-09 12:15:00,37.13,37.16,37.09,37.13,28805.0,26.4623,26.4837,26.4338,26.4623,28805.0
2016-06-09 12:20:00,37.12,37.24,37.12,37.23,36393.0,26.4552,26.5407,26.4552,26.5336,36393.0
2016-06-09 12:25:00,37.23,37.33,37.22,37.3,33092.0,26.5336,26.6049,26.5265,26.5835,33092.0
2016-06-09 12:30:00,37.3,37.36,37.27,37.35,67665.0,26.5835,26.6262,26.5621,26.6191,67665.0
2016-06-09 12:35:00,37.36,37.38,37.29,37.36,36969.0,26.6262,26.6405,26.5764,26.6262,36969.0
2016-06-09 12:40:00,37.36,37.41,37.35,37.36,42393.0,26.6262,26.6619,26.6191,26.6262,42393.0
2016-06-09 12:45:00,37.36,37.42,37.36,37.37,54450.0,26.6262,26.669,26.6262,26.6334,54450.0
2016-06-09 12:50:00,37.37,37.39,37.33,37.37,32275.0,26.6334,26.6476,26.6049,26.6334,32275.0
2016-06-09 12:55:00,37.37,37.38,37.32,37.33,30781.0,26.6334,26.6405,26.5977,26.6049,30781.0
2016-06-09 13:00:00,37.33,37.4,37.32,37.37,22769.0,26.6049,26.6548,26.5977,26.6334,22769.0
2016-06-09 13:05:00,37.37,37.41,37.34,37.35,27050.0,26.6334,26.6619,26.612,26.6191,27050.0
2016-06-09 13:10:00,37.34,37.38,37.32,37.36,30805.0,26.612,26.6405,26.5977,26.6262,30805.0
2016-06-09 13:15:00,37.37,37.46,37.36,37.4,66195.0,26.6334,26.6975,26.6262,26.6548,66195.0
2016-06-09 13:20:00,37.39,37.43,37.35,37.4,37342.0,26.6476,26.6761,26.6191,26.6548,37342.0
2016-06-09 13:25:00,37.4,37.41,37.33,37.38,30318.0,26.6548,26.6619,26.6049,26.6405,30318.0
2016-06-09 13:30:00,37.38,37.45,37.35,37.44,47166.0,26.6405,26.6904,26.6191,26.6833,47166.0
2016-06-09 13:35:00,37.45,37.45,37.37,37.38,31135.0,26.6904,26.6904,26.6334,26.6405,31135.0
2016-06-09 13:40:00,37.37,37.4,37.35,37.35,34863.0,26.6334,26.6548,26.6191,26.6191,34863.0
2016-06-09 13:45:00,37.34,37.39,37.31,37.38,57189.0,26.612,26.6476,26.5906,26.6405,57189.0
2016-06-09 13:50:00,37.39,37.41,37.34,37.35,32873.0,26.6476,26.6619,26.612,26.6191,32873.0
2016-06-09 13:55:00,37.35,37.39,37.34,37.39,41853.0,26.6191,26.6476,26.612,26.6476,41853.0
2016-06-09 14:00:00,37.39,37.39,37.36,37.38,32533.0,26.6476,26.6476,26.6262,26.6405,32533.0
2016-06-09 14:05:00,37.38,37.38,37.34,37.36,41899.0,26.6405,26.6405,26.612,26.6262,41899.0
2016-06-09 14:10:00,37.36,37.48,37.36,37.47,66336.0,26.6262,26.7118,26.6262,26.7046,66336.0
2016-06-09 14:15:00,37.48,37.54,37.47,37.5,56301.0,26.7118,26.7545,26.7046,26.726,56301.0
2016-06-09 14:20:00,37.5,37.53,37.45,37.51,50141.0,26.726,26.7474,26.6904,26.7332,50141.0
2016-06-09 14:25:00,37.52,37.55,37.44,37.47,51585.0,26.7403,26.7617,26.6833,26.7046,51585.0
2016-06-09 14:30:00,37.48,37.5,37.44,37.49,39159.0,26.7118,26.726,26.6833,26.7189,39159.0
2016-06-09 14:35:00,37.48,37.51,37.45,37.5,31874.0,26.7118,26.7332,26.6904,26.726,31874.0
2016-06-09 14:40:00,37.51,37.56,37.49,37.55,21747.0,26.7332,26.7688,26.7189,26.7617,21747.0
2016-06-09 14:45:00,37.54,37.63,37.54,37.58,87843.0,26.7545,26.8187,26.7545,26.783,87843.0
2016-06-09 14:50:00,37.59,37.63,37.55,37.57,38578.0,26.7902,26.8187,26.7617,26.7759,38578.0
2016-06-09 14:55:00,37.56,37.59,37.54,37.57,31530.0,26.7688,26.7902,26.7545,26.7759,31530.0
2016-06-09 15:00:00,37.57,37.57,37.5,37.52,27135.0,26.7759,26.7759,26.726,26.7403,27135.0
2016-06-09 15:05:00,37.52,37.57,37.51,37.55,30932.0,26.7403,26.7759,26.7332,26.7617,30932.0
2016-06-09 15:10:00,37.56,37.57,37.53,37.57,41778.0,26.7688,26.7759,26.7474,26.7759,41778.0
2016-06-09 15:15:00,37.55,37.56,37.5,37.52,46636.0,26.7617,26.7688,26.726,26.7403,46636.0
2016-06-09 15:20:00,37.51,37.52,37.44,37.44,84360.0,26.7332,26.7403,26.6833,26.6833,84360.0
2016-06-09 15:25:00,37.44,37.49,37.44,37.48,36918.0,26.6833,26.7189,26.6833,26.7118,36918.0
2016-06-09 15:30:00,37.48,37.49,37.45,37.47,49468.0,26.7118,26.7189,26.6904,26.7046,49468.0
2016-06-09 15:35:00,37.46,37.48,37.45,37.46,47822.0,26.6975,26.7118,26.6904,26.6975,47822.0
2016-06-09 15:40:00,37.47,37.48,37.44,37.46,51324.0,26.7046,26.7118,26.6833,26.6975,51324.0
2016-06-09 15:45:00,37.46,37.51,37.45,37.51,94729.0,26.6975,26.7332,26.6904,26.7332,94729.0
2016-06-09 15:50:00,37.51,37.53,37.49,37.5,97058.0,26.7332,26.7474,26.7189,26.726,97058.0
2016-06-09 15:55:00,37.5,37.54,37.44,37.44,273616.0,26.726,26.7545,26.6833,26.6833,273616.0
2016-06-10 09:30:00,36.57,36.82,36.5,36.6,207779.0,26.0632,26.2414,26.0133,26.0846,207779.0
2016-06-10 09:35:00,36.6,36.69,36.16,36.2,338541.0,26.0846,26.1487,25.771,25.7995,338541.0
2016-06-10 09:40:00,36.17,36.34,36.05,36.29,187386.0,25.7781,25.8993,25.6926,25.8637,187386.0
2016-06-10 09:45:00,36.3,36.41,36.23,36.3,72749.0,25.8708,25.9492,25.8209,25.8708,72749.0
2016-06-10 09:50:00,36.29,36.3,36.1,36.16,107942.0,25.8637,25.8708,25.7283,25.771,107942.0
2016-06-10 09:55:00,36.15,36.44,36.14,36.31,60443.0,25.7639,25.9706,25.7568,25.8779,60443.0
2016-06-10 10:00:00,36.32,36.45,36.28,36.3,95313.0,25.885,25.9777,25.8565,25.8708,95313.0
2016-06-10 10:05:00,36.31,36.33,36.19,36.28,75445.0,25.8779,25.8922,25.7924,25.8565,75445.0
2016-06-10 10:10:00,36.28,36.3,36.19,36.27,116444.0,25.8565,25.8708,25.7924,25.8494,116444.0
2016-06-10 10:15:00,36.26,36.27,36.16,36.26,77231.0,25.8423,25.8494,25.771,25.8423,77231.0
2016-06-10 10:20:00,36.26,36.32,36.25,36.27,62075.0,25.8423,25.885,25.8352,25.8494,62075.0
2016-06-10 10:25:00,36.28,36.42,36.26,36.41,65111.0,25.8565,25.9563,25.8423,25.9492,65111.0
2016-06-10 10:30:00,36.41,36.42,36.33,36.34,108777.0,25.9492,25.9563,25.8922,25.8993,108777.0
2016-06-10 10:35:00,36.35,36.37,36.29,36.32,66384.0,25.9064,25.9207,25.8637,25.885,66384.0
2016-06-10 10:40:00,36.32,36.37,36.28,36.35,60496.0,25.885,25.9207,25.8565,25.9064,60496.0
2016-06-10 10:45:00,36.35,36.36,36.23,36.24,55599.0,25.9064,25.9136,25.8209,25.828,55599.0
2016-06-10 10:50:00,36.24,36.28,36.14,36.15,61148.0,25.828,25.8565,25.7568,25.7639,61148.0
2016-06-10 10:55:00,36.15,36.22,36.1,36.13,47902.0,25.7639,25.8138,25.7283,25.7496,47902.0
2016-06-10 11:00:00,36.14,36.18,36.1,36.16,101387.0,25.7568,25.7853,25.7283,25.771,101387.0
2016-06-10 11:05:00,36.15,36.21,36.09,36.2,56308.0,25.7639,25.8067,25.7211,25.7995,56308.0
2016-06-10 11:10:00,36.21,36.22,36.09,36.11,69719.0,25.8067,25.8138,25.7211,25.7354,69719.0
2016-06-10 11:15:00,36.11,36.16,36.0,36.04,75767.0,25.7354,25.771,25.657,25.6855,75767.0
2016-06-10 11:20:00,36.04,36.05,35.92,35.92,108812.0,25.6855,25.6926,25.6,25.6,108812.0
2016-06-10 11:25:00,35.93,35.96,35.81,35.89,87235.0,25.6071,25.6285,25.5216,25.5786,87235.0
2016-06-10 11:30:00,35.89,35.96,35.85,35.91,46247.0,25.5786,25.6285,25.5501,25.5928,46247.0
2016-06-10 11:35:00,35.91,35.96,35.88,35.93,42878.0,25.5928,25.6285,25.5715,25.6071,42878.0
2016-06-10 11:40:00,35.94,36.0,35.9,35.95,36913.0,25.6142,25.657,25.5857,25.6213,36913.0
2016-06-10 11:45:00,35.95,35.98,35.93,35.97,47851.0,25.6213,25.6427,25.6071,25.6356,47851.0
2016-06-10 11:50:00,35.97,36.02,35.91,35.93,39819.0,25.6356,25.6712,25.5928,25.6071,39819.0
2016-06-10 11:55:00,35.93,35.93,35.84,35.89,46712.0,25.6071,25.6071,25.543,25.5786,46712.0
2016-06-10 12:00:00,35.89,35.95,35.88,35.94,28626.0,25.5786,25.6213,25.5715,25.6142,28626.0
2016-06-10 12:05:00,35.94,35.95,35.85,35.9,40547.0,25.6142,25.6213,25.5501,25.5857,40547.0
2016-06-10 12:10:00,35.9,35.94,35.88,35.88,49600.0,25.5857,25.6142,25.5715,25.5715,49600.0
2016-06-10 12:15:00,35.88,35.91,35.84,35.85,47837.0,25.5715,25.5928,25.543,25.5501,47837.0
2016-06-10 12:20:00,35.84,35.85,35.79,35.8,35981.0,25.543,25.5501,25.5073,25.5144,35981.0
2016-06-10 12:25:00,35.79,35.89,35.75,35.87,51492.0,25.5073,25.5786,25.4788,25.5643,51492.0
2016-06-10 12:30:00,35.88,35.92,35.85,35.92,26415.0,25.5715,25.6,25.5501,25.6,26415.0
2016-06-10 12:35:00,35.93,35.93,35.81,35.81,24660.0,25.6071,25.6071,25.5216,25.5216,24660.0
2016-06-10 12:40:00,35.83,35.83,35.73,35.77,61113.0,25.5358,25.5358,25.4646,25.4931,61113.0
2016-06-10 12:45:00,35.77,35.78,35.72,35.72,31852.0,25.4931,25.5002,25.4574,25.4574,31852.0
2016-06-10 12:50:00,35.71,35.73,35.62,35.63,58581.0,25.4503,25.4646,25.3862,25.3933,58581.0
2016-06-10 12:55:00,35.62,35.66,35.59,35.61,50344.0,25.3862,25.4147,25.3648,25.379,50344.0
2016-06-10 13:00:00,35.61,35.72,35.6,35.7,56871.0,25.379,25.4574,25.3719,25.4432,56871.0
2016-06-10 13:05:00,35.7,35.72,35.64,35.64,37541.0,25.4432,25.4574,25.4004,25.4004,37541.0
2016-06-10 13:10:00,35.65,35.67,35.59,35.6,49616.0,25.4075,25.4218,25.3648,25.3719,49616.0
2016-06-10 13:15:00,35.59,35.62,35.53,35.55,53678.0,25.3648,25.3862,25.322,25.3363,53678.0
2016-06-10 13:20:00,35.54,35.58,35.52,35.52,55919.0,25.3291,25.3577,25.3149,25.3149,55919.0
2016-06-10 13:25:00,35.52,35.54,35.39,35.4,76664.0,25.3149,25.3291,25.2222,25.2294,76664.0
2016-06-10 13:30:00,35.39,35.5,35.38,35.41,69892.0,25.2222,25.3006,25.2151,25.2365,69892.0
2016-06-10 13:35:00,35.42,35.45,35.4,35.4,56220.0,25.2436,25.265,25.2294,25.2294,56220.0
2016-06-10 13:40:00,35.41,35.44,35.4,35.41,47142.0,25.2365,25.2579,25.2294,25.2365,47142.0
2016-06-10 13:45:00,35.4,35.4,35.34,35.36,68543.0,25.2294,25.2294,25.1866,25.2009,68543.0
2016-06-10 13:50:00,35.36,35.37,35.28,35.29,77401.0,25.2009,25.208,25.1438,25.151,77401.0
2016-06-10 13:55:00,35.3,35.32,35.24,35.25,105075.0,25.1581,25.1724,25.1153,25.1225,105075.0
2016-06-10 14:00:00,35.26,35.34,35.25,35.29,61950.0,25.1296,25.1866,25.1225,25.151,61950.0
2016-06-10 14:05:00,35.29,35.3,35.17,35.22,165332.0,25.151,25.1581,25.0654,25.1011,165332.0
2016-06-10 14:10:00,35.21,35.23,35.13,35.13,91588.0,25.094,25.1082,25.0369,25.0369,91588.0
2016-06-10 14:15:00,35.13,35.15,35.09,35.14,94835.0,25.0369,25.0512,25.0084,25.0441,94835.0
2016-06-10 14:20:00,35.13,35.24,35.13,35.19,85544.0,25.0369,25.1153,25.0369,25.0797,85544.0
2016-06-10 14:25:00,35.19,35.26,35.17,35.25,63686.0,25.0797,25.1296,25.0654,25.1225,63686.0
2016-06-10 14:30:00,35.25,35.26,35.11,35.12,87962.0,25.1225,25.1296,25.0227,25.0298,87962.0
2016-06-10 14:35:00,35.11,35.23,35.1,35.23,114315.0,25.0227,25.1082,25.0156,25.1082,114315.0
2016-06-10 14:40:00,35.23,35.27,35.22,35.24,54646.0,25.1082,25.1367,25.1011,25.1153,54646.0
2016-06-10 14:45:00,35.24,35.25,35.15,35.16,42615.0,25.1153,25.1225,25.0512,25.0583,42615.0
2016-06-10 14:50:00,35.15,35.18,35.13,35.18,42219.0,25.0512,25.0726,25.0369,25.0726,42219.0
2016-06-10 14:55:00,35.19,35.19,35.11,35.12,57686.0,25.0797,25.0797,25.0227,25.0298,57686.0
2016-06-10 15:00:00,35.12,35.13,34.99,35.0,75796.0,25.0298,25.0369,24.9372,24.9443,75796.0
2016-06-10 15:05:00,35.01,35.02,34.94,34.94,125472.0,24.9514,24.9585,24.9015,24.9015,125472.0
2016-06-10 15:10:00,34.95,34.95,34.85,34.89,196346.0,24.9087,24.9087,24.8374,24.8659,196346.0
2016-06-10 15:15:00,34.89,35.01,34.89,34.97,127328.0,24.8659,24.9514,24.8659,24.9229,127328.0
2016-06-10 15:20:00,34.97,35.04,34.95,35.04,140026.0,24.9229,24.9728,24.9087,24.9728,140026.0
2016-06-10 15:25:00,35.03,35.09,35.03,35.04,115169.0,24.9657,25.0084,24.9657,24.9728,115169.0
2016-06-10 15:30:00,35.04,35.12,35.03,35.12,171023.0,24.9728,25.0298,24.9657,25.0298,171023.0
2016-06-10 15:35:00,35.12,35.12,35.05,35.11,225259.0,25.0298,25.0298,24.9799,25.0227,225259.0
2016-06-10 15:40:00,35.11,35.11,35.0,35.02,221792.0,25.0227,25.0227,24.9443,24.9585,221792.0
2016-06-10 15:45:00,35.02,35.09,34.97,35.08,258105.0,24.9585,25.0084,24.9229,25.0013,258105.0
2016-06-10 15:50:00,35.09,35.11,35.07,35.09,267276.0,25.0084,25.0227,24.9942,25.0084,267276.0
2016-06-10 15:55:00,35.09,35.13,35.07,35.11,347417.0,25.0084,25.0369,24.9942,25.0227,347417.0
2016-06-13 09:30:00,34.84,35.03,34.78,34.93,193867.0,24.8719,25.0075,24.8291,24.9361,193867.0
2016-06-13 09:35:00,34.93,35.37,34.85,35.14,115263.0,24.9361,25.2503,24.879,25.0861,115263.0
2016-06-13 09:40:00,35.12,35.58,35.12,35.34,176010.0,25.0718,25.4002,25.0718,25.2288,176010.0
2016-06-13 09:45:00,35.34,35.95,35.34,35.91,304732.0,25.2288,25.6643,25.2288,25.6358,304732.0
2016-06-13 09:50:00,35.89,36.03,35.78,36.0,179942.0,25.6215,25.7214,25.543,25.7,179942.0
2016-06-13 09:55:00,36.0,36.01,35.82,35.99,136209.0,25.7,25.7071,25.5715,25.6929,136209.0
2016-06-13 10:00:00,35.98,36.19,35.94,36.12,181434.0,25.6857,25.8356,25.6572,25.7857,181434.0
2016-06-13 10:05:00,36.11,36.29,36.09,36.09,138346.0,25.7785,25.907,25.7643,25.7643,138346.0
2016-06-13 10:10:00,36.09,36.11,35.99,36.05,167620.0,25.7643,25.7785,25.6929,25.7357,167620.0
2016-06-13 10:15:00,36.06,36.21,36.0,36.18,95812.0,25.7428,25.8499,25.7,25.8285,95812.0
2016-06-13 10:20:00,36.18,36.38,36.18,36.37,91851.0,25.8285,25.9713,25.8285,25.9641,91851.0
2016-06-13 10:25:00,36.37,36.38,36.22,36.35,94941.0,25.9641,25.9713,25.8571,25.9499,94941.0
2016-06-13 10:30:00,36.36,36.42,36.33,36.39,89847.0,25.957,25.9998,25.9356,25.9784,89847.0
2016-06-13 10:35:00,36.39,36.44,36.32,36.33,73472.0,25.9784,26.0141,25.9285,25.9356,73472.0
2016-06-13 10:40:00,36.33,36.41,36.29,36.39,129219.0,25.9356,25.9927,25.907,25.9784,129219.0
2016-06-13 10:45:00,36.38,36.42,36.27,36.35,111486.0,25.9713,25.9998,25.8928,25.9499,111486.0
2016-06-13 10:50:00,36.35,36.36,36.27,36.3,119489.0,25.9499,25.957,25.8928,25.9142,119489.0
2016-06-13 10:55:00,36.3,36.43,36.3,36.34,108939.0,25.9142,26.007,25.9142,25.9427,108939.0
2016-06-13 11:00:00,36.34,36.37,36.14,36.15,98021.0,25.9427,25.9641,25.8,25.8071,98021.0
2016-06-13 11:05:00,36.14,36.28,36.12,36.2,67910.0,25.8,25.8999,25.7857,25.8428,67910.0
2016-06-13 11:10:00,36.21,36.21,36.09,36.13,73338.0,25.8499,25.8499,25.7643,25.7928,73338.0
2016-06-13 11:15:00,36.13,36.2,36.1,36.17,71702.0,25.7928,25.8428,25.7714,25.8214,71702.0
2016-06-13 11:20:00,36.16,36.33,36.16,36.33,86972.0,25.8142,25.9356,25.8142,25.9356,86972.0
2016-06-13 11:25:00,36.33,36.53,36.3,36.47,117732.0,25.9356,26.0784,25.9142,26.0355,117732.0
2016-06-13 11:30:00,36.47,36.49,36.33,36.37,110805.0,26.0355,26.0498,25.9356,25.9641,110805.0
2016-06-13 11:35:00,36.37,36.38,36.16,36.16,74814.0,25.9641,25.9713,25.8142,25.8142,74814.0
2016-06-13 11:40:00,36.16,36.19,36.04,36.05,132325.0,25.8142,25.8356,25.7286,25.7357,132325.0
2016-06-13 11:45:00,36.04,36.12,36.02,36.1,69280.0,25.7286,25.7857,25.7143,25.7714,69280.0
2016-06-13 11:50:00,36.09,36.11,35.95,35.95,72866.0,25.7643,25.7785,25.6643,25.6643,72866.0
2016-06-13 11:55:00,35.95,35.96,35.85,35.9,87278.0,25.6643,25.6715,25.5929,25.6286,87278.0
2016-06-13 12:00:00,35.89,35.89,35.77,35.79,119504.0,25.6215,25.6215,25.5358,25.5501,119504.0
2016-06-13 12:05:00,35.8,35.83,35.75,35.76,80452.0,25.5572,25.5786,25.5215,25.5287,80452.0
2016-06-13 12:10:00,35.76,35.83,35.76,35.79,66725.0,25.5287,25.5786,25.5287,25.5501,66725.0
2016-06-13 12:15:00,35.8,35.85,35.77,35.8,52372.0,25.5572,25.5929,25.5358,25.5572,52372.0
2016-06-13 12:20:00,35.8,35.92,35.75,35.86,110116.0,25.5572,25.6429,25.5215,25.6001,110116.0
2016-06-13 12:25:00,35.86,35.95,35.8,35.93,44749.0,25.6001,25.6643,25.5572,25.65,44749.0
2016-06-13 12:30:00,35.92,36.0,35.88,35.93,62703.0,25.6429,25.7,25.6143,25.65,62703.0
2016-06-13 12:35:00,35.93,35.98,35.89,35.95,45841.0,25.65,25.6857,25.6215,25.6643,45841.0
2016-06-13 12:40:00,35.95,36.01,35.94,35.98,35078.0,25.6643,25.7071,25.6572,25.6857,35078.0
2016-06-13 12:45:00,36.0,36.04,35.93,35.98,115892.0,25.7,25.7286,25.65,25.6857,115892.0
2016-06-13 12:50:00,35.97,36.0,35.9,35.92,111827.0,25.6786,25.7,25.6286,25.6429,111827.0
2016-06-13 12:55:00,35.93,36.03,35.91,35.98,66700.0,25.65,25.7214,25.6358,25.6857,66700.0
2016-06-13 13:00:00,35.98,36.04,35.97,35.98,46026.0,25.6857,25.7286,25.6786,25.6857,46026.0
2016-06-13 13:05:00,35.98,36.03,35.96,36.0,39702.0,25.6857,25.7214,25.6715,25.7,39702.0
2016-06-13 13:10:00,36.0,36.03,35.96,36.01,42133.0,25.7,25.7214,25.6715,25.7071,42133.0
2016-06-13 13:15:00,36.01,36.04,35.94,35.94,35938.0,25.7071,25.7286,25.6572,25.6572,35938.0
2016-06-13 13:20:00,35.94,35.94,35.88,35.94,76375.0,25.6572,25.6572,25.6143,25.6572,76375.0
2016-06-13 13:25:00,35.93,36.07,35.92,36.07,43422.0,25.65,25.75,25.6429,25.75,43422.0
2016-06-13 13:30:00,36.06,36.1,36.01,36.03,47636.0,25.7428,25.7714,25.7071,25.7214,47636.0
2016-06-13 13:35:00,36.03,36.04,35.91,35.92,87196.0,25.7214,25.7286,25.6358,25.6429,87196.0
2016-06-13 13:40:00,35.92,35.96,35.83,35.95,80559.0,25.6429,25.6715,25.5786,25.6643,80559.0
2016-06-13 13:45:00,35.95,35.98,35.88,35.91,44463.0,25.6643,25.6857,25.6143,25.6358,44463.0
2016-06-13 13:50:00,35.91,35.92,35.77,35.78,43495.0,25.6358,25.6429,25.5358,25.543,43495.0
2016-06-13 13:55:00,35.78,35.8,35.71,35.74,64548.0,25.543,25.5572,25.493,25.5144,64548.0
2016-06-13 14:00:00,35.75,35.79,35.7,35.73,77905.0,25.5215,25.5501,25.4858,25.5073,77905.0
2016-06-13 14:05:00,35.73,35.75,35.64,35.69,54711.0,25.5073,25.5215,25.443,25.4787,54711.0
2016-06-13 14:10:00,35.69,35.82,35.67,35.81,54432.0,25.4787,25.5715,25.4644,25.5644,54432.0
2016-06-13 14:15:00,35.81,35.86,35.79,35.83,58918.0,25.5644,25.6001,25.5501,25.5786,58918.0
2016-06-13 14:20:00,35.83,35.83,35.72,35.77,44141.0,25.5786,25.5786,25.5001,25.5358,44141.0
2016-06-13 14:25:00,35.77,35.83,35.72,35.82,52429.0,25.5358,25.5786,25.5001,25.5715,52429.0
2016-06-13 14:30:00,35.83,35.9,35.8,35.88,58297.0,25.5786,25.6286,25.5572,25.6143,58297.0
2016-06-13 14:35:00,35.88,35.95,35.86,35.87,88998.0,25.6143,25.6643,25.6001,25.6072,88998.0
2016-06-13 14:40:00,35.87,35.93,35.84,35.85,186013.0,25.6072,25.65,25.5858,25.5929,186013.0
2016-06-13 14:45:00,35.86,35.87,35.79,35.86,97478.0,25.6001,25.6072,25.5501,25.6001,97478.0
2016-06-13 14:50:00,35.86,35.91,35.83,35.89,89955.0,25.6001,25.6358,25.5786,25.6215,89955.0
2016-06-13 14:55:00,35.9,35.9,35.8,35.84,50302.0,25.6286,25.6286,25.5572,25.5858,50302.0
2016-06-13 15:00:00,35.82,35.93,35.8,35.9,53469.0,25.5715,25.65,25.5572,25.6286,53469.0
2016-06-13 15:05:00,35.89,35.89,35.81,35.81,65406.0,25.6215,25.6215,25.5644,25.5644,65406.0
2016-06-13 15:10:00,35.81,35.86,35.78,35.83,62223.0,25.5644,25.6001,25.543,25.5786,62223.0
2016-06-13 15:15:00,35.83,35.87,35.76,35.8,115135.0,25.5786,25.6072,25.5287,25.5572,115135.0
2016-06-13 15:20:00,35.8,35.87,35.8,35.85,57777.0,25.5572,25.6072,25.5572,25.5929,57777.0
2016-06-13 15:25:00,35.85,35.9,35.82,35.84,56030.0,25.5929,25.6286,25.5715,25.5858,56030.0
2016-06-13 15:30:00,35.85,35.97,35.84,35.93,78146.0,25.5929,25.6786,25.5858,25.65,78146.0
2016-06-13 15:35:00,35.92,35.93,35.86,35.89,64632.0,25.6429,25.65,25.6001,25.6215,64632.0
2016-06-13 15:40:00,35.89,35.91,35.84,35.85,98592.0,25.6215,25.6358,25.5858,25.5929,98592.0
2016-06-13 15:45:00,35.84,35.9,35.83,35.83,132434.0,25.5858,25.6286,25.5786,25.5786,132434.0
2016-06-13 15:50:00,35.84,35.85,35.77,35.79,157156.0,25.5858,25.5929,25.5358,25.5501,157156.0
2016-06-13 15:55:00,35.79,35.84,35.78,35.8,264450.0,25.5501,25.5858,25.543,25.5572,264450.0
2016-06-14 09:30:00,35.6,36.27,35.53,36.16,169624.0,25.4145,25.8928,25.3645,25.8142,169624.0
2016-06-14 09:35:00,36.18,36.43,36.05,36.05,142903.0,25.8285,26.007,25.7357,25.7357,142903.0
2016-06-14 09:40:00,36.02,36.22,35.99,35.99,73549.0,25.7143,25.8571,25.6929,25.6929,73549.0
2016-06-14 09:45:00,36.0,36.11,35.89,36.05,73556.0,25.7,25.7785,25.6215,25.7357,73556.0
2016-06-14 09:50:00,36.06,36.14,35.81,35.82,98926.0,25.7428,25.8,25.5644,25.5715,98926.0
2016-06-14 09:55:00,35.81,36.13,35.77,36.12,80370.0,25.5644,25.7928,25.5358,25.7857,80370.0
2016-06-14 10:00:00,36.15,36.18,35.95,36.06,77907.0,25.8071,25.8285,25.6643,25.7428,77907.0
2016-06-14 10:05:00,36.07,36.09,35.94,36.08,104702.0,25.75,25.7643,25.6572,25.7571,104702.0
2016-06-14 10:10:00,36.07,36.1,35.89,35.9,71730.0,25.75,25.7714,25.6215,25.6286,71730.0
2016-06-14 10:15:00,35.9,35.95,35.77,35.78,221076.0,25.6286,25.6643,25.5358,25.543,221076.0
2016-06-14 10:20:00,35.78,35.95,35.74,35.75,99975.0,25.543,25.6643,25.5144,25.5215,99975.0
2016-06-14 10:25:00,35.74,35.77,35.63,35.69,110930.0,25.5144,25.5358,25.4359,25.4787,110930.0
2016-06-14 10:30:00,35.69,35.83,35.65,35.74,78234.0,25.4787,25.5786,25.4501,25.5144,78234.0
2016-06-14 10:35:00,35.75,35.76,35.6,35.74,44012.0,25.5215,25.5287,25.4145,25.5144,44012.0
2016-06-14 10:40:00,35.72,35.72,35.52,35.54,75361.0,25.5001,25.5001,25.3573,25.3716,75361.0
2016-06-14 10:45:00,35.53,35.54,35.24,35.36,238869.0,25.3645,25.3716,25.1575,25.2431,238869.0
2016-06-14 10:50:00,35.36,35.39,35.15,35.16,223712.0,25.2431,25.2645,25.0932,25.1003,223712.0
2016-06-14 10:55:00,35.15,35.15,34.99,35.09,196638.0,25.0932,25.0932,24.979,25.0504,196638.0
2016-06-14 11:00:00,35.09,35.11,34.95,34.96,142167.0,25.0504,25.0646,24.9504,24.9576,142167.0
2016-06-14 11:05:00,34.95,35.0,34.88,34.9,150283.0,24.9504,24.9861,24.9005,24.9147,150283.0
2016-06-14 11:10:00,34.9,34.9,34.63,34.63,139485.0,24.9147,24.9147,24.722,24.722,139485.0
2016-06-14 11:15:00,34.64,34.7,34.52,34.7,124286.0,24.7291,24.772,24.6435,24.772,124286.0
2016-06-14 11:20:00,34.69,34.89,34.69,34.78,126193.0,24.7648,24.9076,24.7648,24.8291,126193.0
2016-06-14 11:25:00,34.78,34.79,34.65,34.7,68004.0,24.8291,24.8362,24.7363,24.772,68004.0
2016-06-14 11:30:00,34.7,34.91,34.69,34.91,105957.0,24.772,24.9219,24.7648,24.9219,105957.0
2016-06-14 11:35:00,34.92,35.11,34.92,35.08,105300.0,24.929,25.0646,24.929,25.0432,105300.0
2016-06-14 11:40:00,35.06,35.14,34.99,35.0,81913.0,25.029,25.0861,24.979,24.9861,81913.0
2016-06-14 11:45:00,35.0,35.0,34.83,34.87,57057.0,24.9861,24.9861,24.8648,24.8933,57057.0
2016-06-14 11:50:00,34.85,34.85,34.75,34.83,40979.0,24.879,24.879,24.8076,24.8648,40979.0
2016-06-14 11:55:00,34.83,34.84,34.71,34.74,56524.0,24.8648,24.8719,24.7791,24.8005,56524.0
2016-06-14 12:00:00,34.74,34.82,34.71,34.81,53202.0,24.8005,24.8576,24.7791,24.8505,53202.0
2016-06-14 12:05:00,34.81,34.83,34.75,34.8,37245.0,24.8505,24.8648,24.8076,24.8433,37245.0
2016-06-14 12:10:00,34.8,34.88,34.78,34.86,37360.0,24.8433,24.9005,24.8291,24.8862,37360.0
2016-06-14 12:15:00,34.86,34.92,34.85,34.92,67288.0,24.8862,24.929,24.879,24.929,67288.0
2016-06-14 12:20:00,34.92,34.95,34.88,34.91,43509.0,24.929,24.9504,24.9005,24.9219,43509.0
2016-06-14 12:25:00,34.91,34.99,34.9,34.97,47664.0,24.9219,24.979,24.9147,24.9647,47664.0
2016-06-14 12:30:00,34.96,34.96,34.82,34.83,34908.0,24.9576,24.9576,24.8576,24.8648,34908.0
2016-06-14 12:35:00,34.83,34.88,34.81,34.84,30008.0,24.8648,24.9005,24.8505,24.8719,30008.0
2016-06-14 12:40:00,34.85,34.86,34.8,34.84,41241.0,24.879,24.8862,24.8433,24.8719,41241.0
2016-06-14 12:45:00,34.84,34.9,34.79,34.88,30681.0,24.8719,24.9147,24.8362,24.9005,30681.0
2016-06-14 12:50:00,34.89,34.92,34.84,34.88,29008.0,24.9076,24.929,24.8719,24.9005,29008.0
2016-06-14 12:55:00,34.87,34.92,34.81,34.82,30278.0,24.8933,24.929,24.8505,24.8576,30278.0
2016-06-14 13:00:00,34.83,34.93,34.82,34.91,33934.0,24.8648,24.9361,24.8576,24.9219,33934.0
2016-06-14 13:05:00,34.91,34.99,34.9,34.91,34183.0,24.9219,24.979,24.9147,24.9219,34183.0
2016-06-14 13:10:00,34.91,34.91,34.84,34.87,35680.0,24.9219,24.9219,24.8719,24.8933,35680.0
2016-06-14 13:15:00,34.88,34.98,34.84,34.94,37359.0,24.9005,24.9718,24.8719,24.9433,37359.0
2016-06-14 13:20:00,34.94,35.02,34.91,35.01,31877.0,24.9433,25.0004,24.9219,24.9933,31877.0
2016-06-14 13:25:00,35.01,35.02,34.91,34.95,40123.0,24.9933,25.0004,24.9219,24.9504,40123.0
2016-06-14 13:30:00,34.95,35.05,34.94,35.05,37301.0,24.9504,25.0218,24.9433,25.0218,37301.0
2016-06-14 13:35:00,35.05,35.11,35.04,35.09,35087.0,25.0218,25.0646,25.0147,25.0504,35087.0
2016-06-14 13:40:00,35.09,35.13,35.04,35.04,43112.0,25.0504,25.0789,25.0147,25.0147,43112.0
2016-06-14 13:45:00,35.05,35.08,35.0,35.04,64544.0,25.0218,25.0432,24.9861,25.0147,64544.0
2016-06-14 13:50:00,35.04,35.06,35.0,35.02,65937.0,25.0147,25.029,24.9861,25.0004,65937.0
2016-06-14 13:55:00,35.02,35.04,34.95,34.96,53835.0,25.0004,25.0147,24.9504,24.9576,53835.0
2016-06-14 14:00:00,34.96,34.97,34.87,34.88,35504.0,24.9576,24.9647,24.8933,24.9005,35504.0
2016-06-14 14:05:00,34.88,34.95,34.88,34.91,32864.0,24.9005,24.9504,24.9005,24.9219,32864.0
2016-06-14 14:10:00,34.92,34.97,34.87,34.96,38387.0,24.929,24.9647,24.8933,24.9576,38387.0
2016-06-14 14:15:00,34.96,35.06,34.96,35.04,56917.0,24.9576,25.029,24.9576,25.0147,56917.0
2016-06-14 14:20:00,35.04,35.08,34.98,35.07,65415.0,25.0147,25.0432,24.9718,25.0361,65415.0
2016-06-14 14:25:00,35.07,35.18,35.03,35.15,66550.0,25.0361,25.1146,25.0075,25.0932,66550.0
2016-06-14 14:30:00,35.15,35.19,35.08,35.1,81925.0,25.0932,25.1218,25.0432,25.0575,81925.0
2016-06-14 14:35:00,35.1,35.16,35.03,35.15,74076.0,25.0575,25.1003,25.0075,25.0932,74076.0
2016-06-14 14:40:00,35.17,35.24,35.11,35.22,51022.0,25.1075,25.1575,25.0646,25.1432,51022.0
2016-06-14 14:45:00,35.21,35.25,35.15,35.18,50669.0,25.136,25.1646,25.0932,25.1146,50669.0
2016-06-14 14:50:00,35.19,35.21,35.09,35.1,42813.0,25.1218,25.136,25.0504,25.0575,42813.0
2016-06-14 14:55:00,35.11,35.17,35.11,35.12,32593.0,25.0646,25.1075,25.0646,25.0718,32593.0
2016-06-14 15:00:00,35.12,35.16,35.04,35.15,58226.0,25.0718,25.1003,25.0147,25.0932,58226.0
2016-06-14 15:05:00,35.15,35.28,35.13,35.23,63190.0,25.0932,25.186,25.0789,25.1503,63190.0
2016-06-14 15:10:00,35.22,35.28,35.2,35.28,57192.0,25.1432,25.186,25.1289,25.186,57192.0
2016-06-14 15:15:00,35.27,35.35,35.26,35.35,239153.0,25.1789,25.236,25.1717,25.236,239153.0
2016-06-14 15:20:00,35.35,35.37,35.3,35.32,221185.0,25.236,25.2503,25.2003,25.2146,221185.0
2016-06-14 15:25:00,35.32,35.39,35.29,35.39,102582.0,25.2146,25.2645,25.1931,25.2645,102582.0
2016-06-14 15:30:00,35.39,35.54,35.37,35.54,105855.0,25.2645,25.3716,25.2503,25.3716,105855.0
2016-06-14 15:35:00,35.54,35.57,35.51,35.53,100667.0,25.3716,25.393,25.3502,25.3645,100667.0
2016-06-14 15:40:00,35.53,35.65,35.46,35.58,195496.0,25.3645,25.4501,25.3145,25.4002,195496.0
2016-06-14 15:45:00,35.57,35.58,35.44,35.51,179752.0,25.393,25.4002,25.3002,25.3502,179752.0
2016-06-14 15:50:00,35.51,35.53,35.49,35.52,174723.0,25.3502,25.3645,25.3359,25.3573,174723.0
2016-06-14 15:55:00,35.52,35.58,35.52,35.55,261209.0,25.3573,25.4002,25.3573,25.3788,261209.0
2016-06-15 09:30:00,35.42,35.54,35.25,35.35,96372.0,25.286,25.3716,25.1646,25.236,96372.0
2016-06-15 09:35:00,35.37,35.49,35.16,35.34,163167.0,25.2503,25.3359,25.1003,25.2288,163167.0
2016-06-15 09:40:00,35.33,35.36,34.88,34.91,75805.0,25.2217,25.2431,24.9005,24.9219,75805.0
2016-06-15 09:45:00,34.91,34.92,34.74,34.82,178199.0,24.9219,24.929,24.8005,24.8576,178199.0
2016-06-15 09:50:00,34.82,34.84,34.71,34.81,132429.0,24.8576,24.8719,24.7791,24.8505,132429.0
2016-06-15 09:55:00,34.8,34.82,34.67,34.74,215682.0,24.8433,24.8576,24.7505,24.8005,215682.0
2016-06-15 10:00:00,34.75,34.88,34.73,34.84,204958.0,24.8076,24.9005,24.7934,24.8719,204958.0
2016-06-15 10:05:00,34.83,35.17,34.83,35.11,153556.0,24.8648,25.1075,24.8648,25.0646,153556.0
2016-06-15 10:10:00,35.13,35.27,35.07,35.24,56872.0,25.0789,25.1789,25.0361,25.1575,56872.0
2016-06-15 10:15:00,35.26,35.39,35.2,35.39,58778.0,25.1717,25.2645,25.1289,25.2645,58778.0
2016-06-15 10:20:00,35.38,35.38,35.28,35.33,56924.0,25.2574,25.2574,25.186,25.2217,56924.0
2016-06-15 10:25:00,35.33,35.36,35.22,35.23,41190.0,25.2217,25.2431,25.1432,25.1503,41190.0
2016-06-15 10:30:00,35.25,35.71,35.22,35.61,226088.0,25.1646,25.493,25.1432,25.4216,226088.0
2016-06-15 10:35:00,35.61,35.82,35.61,35.76,210712.0,25.4216,25.5715,25.4216,25.5287,210712.0
2016-06-15 10:40:00,35.76,35.76,35.46,35.48,130534.0,25.5287,25.5287,25.3145,25.3288,130534.0
2016-06-15 10:45:00,35.47,35.53,35.34,35.39,114419.0,25.3216,25.3645,25.2288,25.2645,114419.0
2016-06-15 10:50:00,35.4,35.43,35.26,35.3,87932.0,25.2717,25.2931,25.1717,25.2003,87932.0
2016-06-15 10:55:00,35.31,35.56,35.31,35.49,89953.0,25.2074,25.3859,25.2074,25.3359,89953.0
2016-06-15 11:00:00,35.5,35.59,35.44,35.55,54872.0,25.3431,25.4073,25.3002,25.3788,54872.0
2016-06-15 11:05:00,35.53,35.76,35.52,35.72,89277.0,25.3645,25.5287,25.3573,25.5001,89277.0
2016-06-15 11:10:00,35.72,35.89,35.72,35.82,82998.0,25.5001,25.6215,25.5001,25.5715,82998.0
2016-06-15 11:15:00,35.84,36.01,35.83,35.97,109540.0,25.5858,25.7071,25.5786,25.6786,109540.0
2016-06-15 11:20:00,35.96,35.97,35.81,35.89,137769.0,25.6715,25.6786,25.5644,25.6215,137769.0
2016-06-15 11:25:00,35.89,35.89,35.63,35.68,71685.0,25.6215,25.6215,25.4359,25.4716,71685.0
2016-06-15 11:30:00,35.67,35.67,35.54,35.62,75045.0,25.4644,25.4644,25.3716,25.4287,75045.0
2016-06-15 11:35:00,35.6,35.67,35.57,35.66,40993.0,25.4145,25.4644,25.393,25.4573,40993.0
2016-06-15 11:40:00,35.66,35.66,35.58,35.6,73418.0,25.4573,25.4573,25.4002,25.4145,73418.0
2016-06-15 11:45:00,35.59,35.66,35.56,35.59,89880.0,25.4073,25.4573,25.3859,25.4073,89880.0
2016-06-15 11:50:00,35.59,35.73,35.56,35.71,42175.0,25.4073,25.5073,25.3859,25.493,42175.0
2016-06-15 11:55:00,35.71,35.89,35.71,35.83,48810.0,25.493,25.6215,25.493,25.5786,48810.0
2016-06-15 12:00:00,35.83,35.84,35.78,35.81,55607.0,25.5786,25.5858,25.543,25.5644,55607.0
2016-06-15 12:05:00,35.81,35.83,35.73,35.73,86521.0,25.5644,25.5786,25.5073,25.5073,86521.0
2016-06-15 12:10:00,35.73,35.81,35.72,35.77,49842.0,25.5073,25.5644,25.5001,25.5358,49842.0
2016-06-15 12:15:00,35.77,35.82,35.77,35.81,47197.0,25.5358,25.5715,25.5358,25.5644,47197.0
2016-06-15 12:20:00,35.81,35.82,35.71,35.72,53485.0,25.5644,25.5715,25.493,25.5001,53485.0
2016-06-15 12:25:00,35.73,35.8,35.68,35.78,54994.0,25.5073,25.5572,25.4716,25.543,54994.0
2016-06-15 12:30:00,35.77,35.77,35.72,35.74,38240.0,25.5358,25.5358,25.5001,25.5144,38240.0
2016-06-15 12:35:00,35.73,35.74,35.65,35.74,46008.0,25.5073,25.5144,25.4501,25.5144,46008.0
2016-06-15 12:40:00,35.75,35.79,35.72,35.74,28165.0,25.5215,25.5501,25.5001,25.5144,28165.0
2016-06-15 12:45:00,35.73,35.81,35.72,35.78,46684.0,25.5073,25.5644,25.5001,25.543,46684.0
2016-06-15 12:50:00,35.78,35.8,35.7,35.73,31406.0,25.543,25.5572,25.4858,25.5073,31406.0
2016-06-15 12:55:00,35.73,35.77,35.69,35.69,43723.0,25.5073,25.5358,25.4787,25.4787,43723.0
2016-06-15 13:00:00,35.7,35.76,35.68,35.69,37718.0,25.4858,25.5287,25.4716,25.4787,37718.0
2016-06-15 13:05:00,35.7,35.75,35.66,35.67,47251.0,25.4858,25.5215,25.4573,25.4644,47251.0
2016-06-15 13:10:00,35.68,35.76,35.66,35.75,31975.0,25.4716,25.5287,25.4573,25.5215,31975.0
2016-06-15 13:15:00,35.75,35.78,35.72,35.73,24407.0,25.5215,25.543,25.5001,25.5073,24407.0
2016-06-15 13:20:00,35.73,35.73,35.63,35.65,31607.0,25.5073,25.5073,25.4359,25.4501,31607.0
2016-06-15 13:25:00,35.66,35.7,35.64,35.69,16469.0,25.4573,25.4858,25.443,25.4787,16469.0
2016-06-15 13:30:00,35.7,35.73,35.69,35.7,37932.0,25.4858,25.5073,25.4787,25.4858,37932.0
2016-06-15 13:35:00,35.7,35.74,35.67,35.74,28322.0,25.4858,25.5144,25.4644,25.5144,28322.0
2016-06-15 13:40:00,35.73,35.78,35.69,35.78,30599.0,25.5073,25.543,25.4787,25.543,30599.0
2016-06-15 13:45:00,35.77,35.78,35.74,35.78,42785.0,25.5358,25.543,25.5144,25.543,42785.0
2016-06-15 13:50:00,35.77,35.78,35.71,35.73,38625.0,25.5358,25.543,25.493,25.5073,38625.0
2016-06-15 13:55:00,35.72,35.76,35.61,35.62,43984.0,25.5001,25.5287,25.4216,25.4287,43984.0
2016-06-15 14:00:00,35.66,35.79,35.64,35.78,94374.0,25.4573,25.5501,25.443,25.543,94374.0
2016-06-15 14:05:00,35.78,35.92,35.72,35.73,94163.0,25.543,25.6429,25.5001,25.5073,94163.0
2016-06-15 14:10:00,35.74,35.83,35.6,35.63,79925.0,25.5144,25.5786,25.4145,25.4359,79925.0
2016-06-15 14:15:00,35.63,35.72,35.59,35.65,56384.0,25.4359,25.5001,25.4073,25.4501,56384.0
2016-06-15 14:20:00,35.66,35.69,35.54,35.64,105173.0,25.4573,25.4787,25.3716,25.443,105173.0
2016-06-15 14:25:00,35.65,35.66,35.52,35.52,71809.0,25.4501,25.4573,25.3573,25.3573,71809.0
2016-06-15 14:30:00,35.52,35.58,35.41,35.45,73457.0,25.3573,25.4002,25.2788,25.3074,73457.0
2016-06-15 14:35:00,35.44,35.44,35.29,35.33,49080.0,25.3002,25.3002,25.1931,25.2217,49080.0
2016-06-15 14:40:00,35.33,35.42,35.32,35.39,53312.0,25.2217,25.286,25.2146,25.2645,53312.0
2016-06-15 14:45:00,35.39,35.46,35.36,35.38,93846.0,25.2645,25.3145,25.2431,25.2574,93846.0
2016-06-15 14:50:00,35.39,35.43,35.32,35.38,58793.0,25.2645,25.2931,25.2146,25.2574,58793.0
2016-06-15 14:55:00,35.38,35.41,35.34,35.38,60572.0,25.2574,25.2788,25.2288,25.2574,60572.0
2016-06-15 15:00:00,35.38,35.41,35.36,35.39,81623.0,25.2574,25.2788,25.2431,25.2645,81623.0
2016-06-15 15:05:00,35.39,35.41,35.36,35.4,98334.0,25.2645,25.2788,25.2431,25.2717,98334.0
2016-06-15 15:10:00,35.39,35.53,35.37,35.52,69071.0,25.2645,25.3645,25.2503,25.3573,69071.0
2016-06-15 15:15:00,35.51,35.54,35.45,35.48,71440.0,25.3502,25.3716,25.3074,25.3288,71440.0
2016-06-15 15:20:00,35.48,35.52,35.45,35.48,52571.0,25.3288,25.3573,25.3074,25.3288,52571.0
2016-06-15 15:25:00,35.49,35.5,35.43,35.47,44661.0,25.3359,25.3431,25.2931,25.3216,44661.0
2016-06-15 15:30:00,35.47,35.5,35.41,35.43,80067.0,25.3216,25.3431,25.2788,25.2931,80067.0
2016-06-15 15:35:00,35.42,35.47,35.33,35.34,109342.0,25.286,25.3216,25.2217,25.2288,109342.0
2016-06-15 15:40:00,35.35,35.36,35.18,35.19,122799.0,25.236,25.2431,25.1146,25.1218,122799.0
2016-06-15 15:45:00,35.18,35.18,35.06,35.07,123912.0,25.1146,25.1146,25.029,25.0361,123912.0
2016-06-15 15:50:00,35.08,35.09,35.01,35.05,126999.0,25.0432,25.0504,24.9933,25.0218,126999.0
2016-06-15 15:55:00,35.05,35.15,35.01,35.09,286491.0,25.0218,25.0932,24.9933,25.0504,286491.0
2016-06-16 09:30:00,34.96,34.97,34.42,34.85,352975.0,24.9576,24.9647,24.5721,24.879,352975.0
2016-06-16 09:35:00,34.86,34.93,34.7,34.77,321284.0,24.8862,24.9361,24.772,24.8219,321284.0
2016-06-16 09:40:00,34.77,34.82,34.68,34.76,466497.0,24.8219,24.8576,24.7577,24.8148,466497.0
2016-06-16 09:45:00,34.74,34.76,34.38,34.43,373305.0,24.8005,24.8148,24.5435,24.5792,373305.0
2016-06-16 09:50:00,34.41,34.44,34.32,34.4,329406.0,24.5649,24.5863,24.5007,24.5578,329406.0
2016-06-16 09:55:00,34.38,34.43,34.36,34.4,243932.0,24.5435,24.5792,24.5292,24.5578,243932.0
2016-06-16 10:00:00,34.4,34.42,33.96,33.96,523035.0,24.5578,24.5721,24.2437,24.2437,523035.0
2016-06-16 10:05:00,33.96,33.99,33.72,33.8,704413.0,24.2437,24.2651,24.0723,24.1295,704413.0
2016-06-16 10:10:00,33.81,34.0,33.72,33.98,520142.0,24.1366,24.2722,24.0723,24.258,520142.0
2016-06-16 10:15:00,33.97,34.03,33.73,33.96,375046.0,24.2508,24.2936,24.0795,24.2437,375046.0
2016-06-16 10:20:00,33.96,33.99,33.78,33.78,96875.0,24.2437,24.2651,24.1152,24.1152,96875.0
2016-06-16 10:25:00,33.78,33.96,33.66,33.94,199853.0,24.1152,24.2437,24.0295,24.2294,199853.0
2016-06-16 10:30:00,33.93,33.95,33.68,33.69,278967.0,24.2223,24.2365,24.0438,24.0509,278967.0
2016-06-16 10:35:00,33.67,33.79,33.61,33.75,306606.0,24.0366,24.1223,23.9938,24.0938,306606.0
2016-06-16 10:40:00,33.75,34.0,33.68,34.0,142609.0,24.0938,24.2722,24.0438,24.2722,142609.0
2016-06-16 10:45:00,34.01,34.09,33.92,34.06,107755.0,24.2794,24.3365,24.2151,24.3151,107755.0
2016-06-16 10:50:00,34.05,34.06,33.78,33.96,155427.0,24.3079,24.3151,24.1152,24.2437,155427.0
2016-06-16 10:55:00,33.96,34.14,33.96,34.13,251858.0,24.2437,24.3722,24.2437,24.365,251858.0
2016-06-16 11:00:00,34.13,34.31,34.11,34.29,187899.0,24.365,24.4935,24.3508,24.4793,187899.0
2016-06-16 11:05:00,34.29,34.42,34.25,34.25,216034.0,24.4793,24.5721,24.4507,24.4507,216034.0
2016-06-16 11:10:00,34.26,34.3,34.19,34.27,128323.0,24.4578,24.4864,24.4079,24.465,128323.0
2016-06-16 11:15:00,34.27,34.27,34.07,34.1,156426.0,24.465,24.465,24.3222,24.3436,156426.0
2016-06-16 11:20:00,34.11,34.28,34.08,34.28,92323.0,24.3508,24.4721,24.3293,24.4721,92323.0
2016-06-16 11:25:00,34.28,34.42,34.2,34.35,113427.0,24.4721,24.5721,24.415,24.5221,113427.0
2016-06-16 11:30:00,34.35,34.56,34.31,34.55,179538.0,24.5221,24.672,24.4935,24.6649,179538.0
2016-06-16 11:35:00,34.54,34.67,34.5,34.65,159558.0,24.6577,24.7505,24.6292,24.7363,159558.0
2016-06-16 11:40:00,34.65,34.75,34.61,34.66,288242.0,24.7363,24.8076,24.7077,24.7434,288242.0
2016-06-16 11:45:00,34.65,34.75,34.62,34.73,271042.0,24.7363,24.8076,24.7148,24.7934,271042.0
2016-06-16 11:50:00,34.74,34.91,34.73,34.83,223355.0,24.8005,24.9219,24.7934,24.8648,223355.0
2016-06-16 11:55:00,34.83,34.93,34.8,34.82,436297.0,24.8648,24.9361,24.8433,24.8576,436297.0
2016-06-16 12:00:00,34.82,34.86,34.64,34.68,591341.0,24.8576,24.8862,24.7291,24.7577,591341.0
2016-06-16 12:05:00,34.67,34.68,34.58,34.67,98023.0,24.7505,24.7577,24.6863,24.7505,98023.0
2016-06-16 12:10:00,34.67,34.75,34.65,34.74,180332.0,24.7505,24.8076,24.7363,24.8005,180332.0
2016-06-16 12:15:00,34.73,34.95,34.69,34.9,64431.0,24.7934,24.9504,24.7648,24.9147,64431.0
2016-06-16 12:20:00,34.91,35.05,34.78,35.03,99198.0,24.9219,25.0218,24.8291,25.0075,99198.0
2016-06-16 12:25:00,35.04,35.19,34.98,35.18,147032.0,25.0147,25.1218,24.9718,25.1146,147032.0
2016-06-16 12:30:00,35.18,35.19,34.93,35.03,103075.0,25.1146,25.1218,24.9361,25.0075,103075.0
2016-06-16 12:35:00,35.04,35.25,34.96,35.22,149781.0,25.0147,25.1646,24.9576,25.1432,149781.0
2016-06-16 12:40:00,35.22,35.4,35.17,35.37,94716.0,25.1432,25.2717,25.1075,25.2503,94716.0
2016-06-16 12:45:00,35.37,35.39,35.22,35.23,109161.0,25.2503,25.2645,25.1432,25.1503,109161.0
2016-06-16 12:50:00,35.24,35.25,35.15,35.23,72110.0,25.1575,25.1646,25.0932,25.1503,72110.0
2016-06-16 12:55:00,35.23,35.3,35.1,35.12,97211.0,25.1503,25.2003,25.0575,25.0718,97211.0
2016-06-16 13:00:00,35.12,35.34,35.12,35.3,81616.0,25.0718,25.2288,25.0718,25.2003,81616.0
2016-06-16 13:05:00,35.31,35.34,35.22,35.23,158190.0,25.2074,25.2288,25.1432,25.1503,158190.0
2016-06-16 13:10:00,35.23,35.25,35.02,35.07,183030.0,25.1503,25.1646,25.0004,25.0361,183030.0
2016-06-16 13:15:00,35.08,35.09,34.88,35.03,79631.0,25.0432,25.0504,24.9005,25.0075,79631.0
2016-06-16 13:20:00,35.02,35.09,34.94,35.01,132414.0,25.0004,25.0504,24.9433,24.9933,132414.0
2016-06-16 13:25:00,35.02,35.13,35.01,35.01,70942.0,25.0004,25.0789,24.9933,24.9933,70942.0
2016-06-16 13:30:00,35.0,35.09,34.85,34.93,59408.0,24.9861,25.0504,24.879,24.9361,59408.0
2016-06-16 13:35:00,34.93,35.03,34.91,35.02,55714.0,24.9361,25.0075,24.9219,25.0004,55714.0
2016-06-16 13:40:00,35.03,35.05,34.96,35.03,77579.0,25.0075,25.0218,24.9576,25.0075,77579.0
2016-06-16 13:45:00,35.02,35.03,34.86,34.96,78929.0,25.0004,25.0075,24.8862,24.9576,78929.0
2016-06-16 13:50:00,34.96,35.0,34.91,34.95,218863.0,24.9576,24.9861,24.9219,24.9504,218863.0
2016-06-16 13:55:00,34.95,35.01,34.88,34.9,75756.0,24.9504,24.9933,24.9005,24.9147,75756.0
2016-06-16 14:00:00,34.91,35.01,34.88,35.0,150716.0,24.9219,24.9933,24.9005,24.9861,150716.0
2016-06-16 14:05:00,35.01,35.01,34.93,34.95,176513.0,24.9933,24.9933,24.9361,24.9504,176513.0
2016-06-16 14:10:00,34.95,35.2,34.93,35.14,177857.0,24.9504,25.1289,24.9361,25.0861,177857.0
2016-06-16 14:15:00,35.15,35.25,35.11,35.22,196242.0,25.0932,25.1646,25.0646,25.1432,196242.0
2016-06-16 14:20:00,35.23,35.28,35.1,35.14,185703.0,25.1503,25.186,25.0575,25.0861,185703.0
2016-06-16 14:25:00,35.13,35.13,34.83,34.85,190016.0,25.0789,25.0789,24.8648,24.879,190016.0
2016-06-16 14:30:00,34.84,34.97,34.82,34.91,211686.0,24.8719,24.9647,24.8576,24.9219,211686.0
2016-06-16 14:35:00,34.9,35.02,34.9,34.98,99310.0,24.9147,25.0004,24.9147,24.9718,99310.0
2016-06-16 14:40:00,34.98,35.11,34.95,35.09,167870.0,24.9718,25.0646,24.9504,25.0504,167870.0
2016-06-16 14:45:00,35.09,35.1,34.97,35.0,112845.0,25.0504,25.0575,24.9647,24.9861,112845.0
2016-06-16 14:50:00,35.0,35.04,34.94,35.03,278388.0,24.9861,25.0147,24.9433,25.0075,278388.0
2016-06-16 14:55:00,35.03,35.05,34.93,34.99,122440.0,25.0075,25.0218,24.9361,24.979,122440.0
2016-06-16 15:00:00,35.0,35.05,34.97,35.02,104294.0,24.9861,25.0218,24.9647,25.0004,104294.0
2016-06-16 15:05:00,35.02,35.03,34.78,34.78,149634.0,25.0004,25.0075,24.8291,24.8291,149634.0
2016-06-16 15:10:00,34.78,34.84,34.74,34.84,130663.0,24.8291,24.8719,24.8005,24.8719,130663.0
2016-06-16 15:15:00,34.84,34.91,34.8,34.8,199982.0,24.8719,24.9219,24.8433,24.8433,199982.0
2016-06-16 15:20:00,34.8,34.84,34.74,34.8,180821.0,24.8433,24.8719,24.8005,24.8433,180821.0
2016-06-16 15:25:00,34.8,34.87,34.73,34.84,165701.0,24.8433,24.8933,24.7934,24.8719,165701.0
2016-06-16 15:30:00,34.85,34.99,34.84,34.91,242683.0,24.879,24.979,24.8719,24.9219,242683.0
2016-06-16 15:35:00,34.91,34.91,34.82,34.84,271456.0,24.9219,24.9219,24.8576,24.8719,271456.0
2016-06-16 15:40:00,34.84,34.89,34.82,34.88,247650.0,24.8719,24.9076,24.8576,24.9005,247650.0
2016-06-16 15:45:00,34.88,34.95,34.84,34.9,190387.0,24.9005,24.9504,24.8719,24.9147,190387.0
2016-06-16 15:50:00,34.9,34.91,34.86,34.87,141813.0,24.9147,24.9219,24.8862,24.8933,141813.0
2016-06-16 15:55:00,34.87,34.91,34.76,34.8,654715.0,24.8933,24.9219,24.8148,24.8433,654715.0
2016-06-17 09:30:00,35.28,35.87,35.15,35.72,606280.0,25.186,25.6072,25.0932,25.5001,606280.0
2016-06-17 09:35:00,35.68,36.3,35.65,35.89,215104.0,25.4716,25.9142,25.4501,25.6215,215104.0
2016-06-17 09:40:00,35.86,36.26,35.69,36.25,257897.0,25.6001,25.8856,25.4787,25.8785,257897.0
2016-06-17 09:45:00,36.22,36.32,36.02,36.26,164851.0,25.8571,25.9285,25.7143,25.8856,164851.0
2016-06-17 09:50:00,36.26,36.4,36.19,36.22,131932.0,25.8856,25.9856,25.8356,25.8571,131932.0
2016-06-17 09:55:00,36.23,36.36,36.17,36.32,78845.0,25.8642,25.957,25.8214,25.9285,78845.0
2016-06-17 10:00:00,36.34,36.37,36.19,36.33,135878.0,25.9427,25.9641,25.8356,25.9356,135878.0
2016-06-17 10:05:00,36.32,36.33,36.15,36.16,140479.0,25.9285,25.9356,25.8071,25.8142,140479.0
2016-06-17 10:10:00,36.17,36.31,36.11,36.29,170067.0,25.8214,25.9213,25.7785,25.907,170067.0
2016-06-17 10:15:00,36.29,36.44,36.25,36.44,225215.0,25.907,26.0141,25.8785,26.0141,225215.0
2016-06-17 10:20:00,36.43,36.43,36.16,36.26,256112.0,26.007,26.007,25.8142,25.8856,256112.0
2016-06-17 10:25:00,36.26,36.31,35.98,35.99,151178.0,25.8856,25.9213,25.6857,25.6929,151178.0
2016-06-17 10:30:00,35.99,36.25,35.91,36.18,207069.0,25.6929,25.8785,25.6358,25.8285,207069.0
2016-06-17 10:35:00,36.18,36.24,36.04,36.18,207566.0,25.8285,25.8713,25.7286,25.8285,207566.0
2016-06-17 10:40:00,36.18,36.24,36.09,36.24,121537.0,25.8285,25.8713,25.7643,25.8713,121537.0
2016-06-17 10:45:00,36.24,36.25,36.12,36.15,246108.0,25.8713,25.8785,25.7857,25.8071,246108.0
2016-06-17 10:50:00,36.16,36.21,36.09,36.15,97448.0,25.8142,25.8499,25.7643,25.8071,97448.0
2016-06-17 10:55:00,36.14,36.23,36.11,36.14,111116.0,25.8,25.8642,25.7785,25.8,111116.0
2016-06-17 11:00:00,36.11,36.14,35.94,36.0,97698.0,25.7785,25.8,25.6572,25.7,97698.0
2016-06-17 11:05:00,35.99,36.14,35.95,36.02,73250.0,25.6929,25.8,25.6643,25.7143,73250.0
2016-06-17 11:10:00,36.03,36.03,35.85,35.92,85848.0,25.7214,25.7214,25.5929,25.6429,85848.0
2016-06-17 11:15:00,35.92,35.97,35.83,35.95,84954.0,25.6429,25.6786,25.5786,25.6643,84954.0
2016-06-17 11:20:00,35.96,36.19,35.96,36.07,70461.0,25.6715,25.8356,25.6715,25.75,70461.0
2016-06-17 11:25:00,36.09,36.19,35.85,35.86,111940.0,25.7643,25.8356,25.5929,25.6001,111940.0
2016-06-17 11:30:00,35.85,35.98,35.81,35.94,92456.0,25.5929,25.6857,25.5644,25.6572,92456.0
2016-06-17 11:35:00,35.93,36.03,35.81,36.02,120763.0,25.65,25.7214,25.5644,25.7143,120763.0
2016-06-17 11:40:00,36.03,36.18,36.01,36.08,66011.0,25.7214,25.8285,25.7071,25.7571,66011.0
2016-06-17 11:45:00,36.07,36.13,36.04,36.1,43374.0,25.75,25.7928,25.7286,25.7714,43374.0
2016-06-17 11:50:00,36.09,36.14,36.0,36.05,51871.0,25.7643,25.8,25.7,25.7357,51871.0
2016-06-17 11:55:00,36.05,36.05,35.96,35.99,46608.0,25.7357,25.7357,25.6715,25.6929,46608.0
2016-06-17 12:00:00,35.98,36.04,35.96,35.98,47580.0,25.6857,25.7286,25.6715,25.6857,47580.0
2016-06-17 12:05:00,35.98,36.1,35.97,36.09,52526.0,25.6857,25.7714,25.6786,25.7643,52526.0
2016-06-17 12:10:00,36.08,36.15,36.02,36.07,45191.0,25.7571,25.8071,25.7143,25.75,45191.0
2016-06-17 12:15:00,36.07,36.09,35.98,36.07,65158.0,25.75,25.7643,25.6857,25.75,65158.0
2016-06-17 12:20:00,36.07,36.09,36.04,36.08,60843.0,25.75,25.7643,25.7286,25.7571,60843.0
2016-06-17 12:25:00,36.09,36.09,35.94,36.06,53614.0,25.7643,25.7643,25.6572,25.7428,53614.0
2016-06-17 12:30:00,36.05,36.07,35.92,35.92,82146.0,25.7357,25.75,25.6429,25.6429,82146.0
2016-06-17 12:35:00,35.91,35.99,35.9,35.93,54596.0,25.6358,25.6929,25.6286,25.65,54596.0
2016-06-17 12:40:00,35.93,35.97,35.88,35.93,67825.0,25.65,25.6786,25.6143,25.65,67825.0
2016-06-17 12:45:00,35.93,35.99,35.88,35.91,43339.0,25.65,25.6929,25.6143,25.6358,43339.0
2016-06-17 12:50:00,35.93,35.94,35.86,35.88,44185.0,25.65,25.6572,25.6001,25.6143,44185.0
2016-06-17 12:55:00,35.88,35.92,35.8,35.82,51396.0,25.6143,25.6429,25.5572,25.5715,51396.0
2016-06-17 13:00:00,35.82,35.82,35.7,35.76,71343.0,25.5715,25.5715,25.4858,25.5287,71343.0
2016-06-17 13:05:00,35.76,35.88,35.74,35.87,113786.0,25.5287,25.6143,25.5144,25.6072,113786.0
2016-06-17 13:10:00,35.87,35.87,35.68,35.68,95961.0,25.6072,25.6072,25.4716,25.4716,95961.0
2016-06-17 13:15:00,35.68,35.68,35.62,35.68,69141.0,25.4716,25.4716,25.4287,25.4716,69141.0
2016-06-17 13:20:00,35.68,35.72,35.6,35.72,63733.0,25.4716,25.5001,25.4145,25.5001,63733.0
2016-06-17 13:25:00,35.72,35.73,35.68,35.71,53062.0,25.5001,25.5073,25.4716,25.493,53062.0
2016-06-17 13:30:00,35.71,35.76,35.71,35.74,42078.0,25.493,25.5287,25.493,25.5144,42078.0
2016-06-17 13:35:00,35.73,35.76,35.71,35.76,60251.0,25.5073,25.5287,25.493,25.5287,60251.0
2016-06-17 13:40:00,35.75,35.79,35.7,35.72,56011.0,25.5215,25.5501,25.4858,25.5001,56011.0
2016-06-17 13:45:00,35.72,35.79,35.71,35.72,58788.0,25.5001,25.5501,25.493,25.5001,58788.0
2016-06-17 13:50:00,35.71,35.8,35.71,35.78,65959.0,25.493,25.5572,25.493,25.543,65959.0
2016-06-17 13:55:00,35.79,35.8,35.75,35.79,49106.0,25.5501,25.5572,25.5215,25.5501,49106.0
2016-06-17 14:00:00,35.79,35.87,35.79,35.85,59771.0,25.5501,25.6072,25.5501,25.5929,59771.0
2016-06-17 14:05:00,35.86,35.86,35.8,35.82,61495.0,25.6001,25.6001,25.5572,25.5715,61495.0
2016-06-17 14:10:00,35.82,35.87,35.81,35.83,68312.0,25.5715,25.6072,25.5644,25.5786,68312.0
2016-06-17 14:15:00,35.84,35.94,35.8,35.8,62593.0,25.5858,25.6572,25.5572,25.5572,62593.0
2016-06-17 14:20:00,35.8,35.89,35.75,35.82,104566.0,25.5572,25.6215,25.5215,25.5715,104566.0
2016-06-17 14:25:00,35.82,35.89,35.79,35.87,71581.0,25.5715,25.6215,25.5501,25.6072,71581.0
2016-06-17 14:30:00,35.86,35.9,35.82,35.89,72232.0,25.6001,25.6286,25.5715,25.6215,72232.0
2016-06-17 14:35:00,35.9,35.94,35.82,35.83,55657.0,25.6286,25.6572,25.5715,25.5786,55657.0
2016-06-17 14:40:00,35.84,35.87,35.75,35.84,70243.0,25.5858,25.6072,25.5215,25.5858,70243.0
2016-06-17 14:45:00,35.85,35.87,35.81,35.85,46014.0,25.5929,25.6072,25.5644,25.5929,46014.0
2016-06-17 14:50:00,35.85,35.9,35.84,35.86,48506.0,25.5929,25.6286,25.5858,25.6001,48506.0
2016-06-17 14:55:00,35.86,35.87,35.77,35.8,60401.0,25.6001,25.6072,25.5358,25.5572,60401.0
2016-06-17 15:00:00,35.82,35.87,35.78,35.82,54945.0,25.5715,25.6072,25.543,25.5715,54945.0
2016-06-17 15:05:00,35.81,35.82,35.7,35.73,49553.0,25.5644,25.5715,25.4858,25.5073,49553.0
2016-06-17 15:10:00,35.73,35.78,35.68,35.77,67558.0,25.5073,25.543,25.4716,25.5358,67558.0
2016-06-17 15:15:00,35.77,35.78,35.68,35.72,70664.0,25.5358,25.543,25.4716,25.5001,70664.0
2016-06-17 15:20:00,35.73,35.78,35.71,35.75,79963.0,25.5073,25.543,25.493,25.5215,79963.0
2016-06-17 15:25:00,35.75,35.76,35.7,35.7,91766.0,25.5215,25.5287,25.4858,25.4858,91766.0
2016-06-17 15:30:00,35.7,35.71,35.67,35.71,128038.0,25.4858,25.493,25.4644,25.493,128038.0
2016-06-17 15:35:00,35.71,35.77,35.67,35.71,183794.0,25.493,25.5358,25.4644,25.493,183794.0
2016-06-17 15:40:00,35.72,35.85,35.71,35.83,175310.0,25.5001,25.5929,25.493,25.5786,175310.0
2016-06-17 15:45:00,35.83,35.99,35.83,35.98,329197.0,25.5786,25.6929,25.5786,25.6857,329197.0
2016-06-17 15:50:00,35.98,35.99,35.9,35.98,351721.0,25.6857,25.6929,25.6286,25.6857,351721.0
2016-06-17 15:55:00,35.97,35.99,35.92,35.98,433897.0,25.6786,25.6929,25.6429,25.6857,433897.0
2016-06-20 09:30:00,36.8,37.62,36.8,37.52,382245.0,26.2711,26.8565,26.2711,26.7851,382245.0
2016-06-20 09:35:00,37.54,37.57,36.93,37.05,313720.0,26.7994,26.8208,26.3639,26.4496,313720.0
2016-06-20 09:40:00,37.03,37.15,36.92,36.99,261026.0,26.4353,26.521,26.3568,26.4068,261026.0
2016-06-20 09:45:00,36.97,37.05,36.87,36.96,191272.0,26.3925,26.4496,26.3211,26.3853,191272.0
2016-06-20 09:50:00,36.95,37.08,36.74,37.01,160997.0,26.3782,26.471,26.2283,26.421,160997.0
2016-06-20 09:55:00,37.03,37.3,37.03,37.3,134931.0,26.4353,26.6281,26.4353,26.6281,134931.0
2016-06-20 10:00:00,37.3,37.55,37.28,37.42,424940.0,26.6281,26.8065,26.6138,26.7137,424940.0
2016-06-20 10:05:00,37.43,37.46,37.28,37.31,108274.0,26.7209,26.7423,26.6138,26.6352,108274.0
2016-06-20 10:10:00,37.31,37.39,37.13,37.17,178198.0,26.6352,26.6923,26.5067,26.5353,178198.0
2016-06-20 10:15:00,37.18,37.43,37.18,37.33,117734.0,26.5424,26.7209,26.5424,26.6495,117734.0
2016-06-20 10:20:00,37.33,37.42,37.29,37.39,91599.0,26.6495,26.7137,26.6209,26.6923,91599.0
2016-06-20 10:25:00,37.39,37.44,37.35,37.38,71641.0,26.6923,26.728,26.6638,26.6852,71641.0
2016-06-20 10:30:00,37.37,37.39,37.23,37.34,111098.0,26.678,26.6923,26.5781,26.6566,111098.0
2016-06-20 10:35:00,37.35,37.36,37.07,37.14,94410.0,26.6638,26.6709,26.4639,26.5138,94410.0
2016-06-20 10:40:00,37.14,37.24,37.14,37.19,61397.0,26.5138,26.5852,26.5138,26.5495,61397.0
2016-06-20 10:45:00,37.19,37.3,37.19,37.29,118600.0,26.5495,26.6281,26.5495,26.6209,118600.0
2016-06-20 10:50:00,37.28,37.33,37.23,37.33,196861.0,26.6138,26.6495,26.5781,26.6495,196861.0
2016-06-20 10:55:00,37.33,37.39,37.29,37.38,210431.0,26.6495,26.6923,26.6209,26.6852,210431.0
2016-06-20 11:00:00,37.38,37.45,37.26,37.26,157398.0,26.6852,26.7351,26.5995,26.5995,157398.0
2016-06-20 11:05:00,37.27,37.49,37.26,37.38,88049.0,26.6066,26.7637,26.5995,26.6852,88049.0
2016-06-20 11:10:00,37.39,37.42,37.26,37.33,117123.0,26.6923,26.7137,26.5995,26.6495,117123.0
2016-06-20 11:15:00,37.33,37.44,37.29,37.41,80004.0,26.6495,26.728,26.6209,26.7066,80004.0
2016-06-20 11:20:00,37.42,37.46,37.3,37.34,115445.0,26.7137,26.7423,26.6281,26.6566,115445.0
2016-06-20 11:25:00,37.34,37.45,37.34,37.41,130726.0,26.6566,26.7351,26.6566,26.7066,130726.0
2016-06-20 11:30:00,37.41,37.43,37.36,37.41,101509.0,26.7066,26.7209,26.6709,26.7066,101509.0
2016-06-20 11:35:00,37.42,37.45,37.32,37.45,122026.0,26.7137,26.7351,26.6423,26.7351,122026.0
2016-06-20 11:40:00,37.45,37.46,37.36,37.39,85765.0,26.7351,26.7423,26.6709,26.6923,85765.0
2016-06-20 11:45:00,37.38,37.43,37.37,37.4,92107.0,26.6852,26.7209,26.678,26.6995,92107.0
2016-06-20 11:50:00,37.4,37.43,37.34,37.41,149212.0,26.6995,26.7209,26.6566,26.7066,149212.0
2016-06-20 11:55:00,37.4,37.49,37.38,37.48,117795.0,26.6995,26.7637,26.6852,26.7566,117795.0
2016-06-20 12:00:00,37.48,37.54,37.42,37.52,62798.0,26.7566,26.7994,26.7137,26.7851,62798.0
2016-06-20 12:05:00,37.51,37.51,37.45,37.5,54690.0,26.778,26.778,26.7351,26.7708,54690.0
2016-06-20 12:10:00,37.5,37.5,37.43,37.48,60616.0,26.7708,26.7708,26.7209,26.7566,60616.0
2016-06-20 12:15:00,37.48,37.5,37.42,37.48,58417.0,26.7566,26.7708,26.7137,26.7566,58417.0
2016-06-20 12:20:00,37.49,37.57,37.48,37.54,55460.0,26.7637,26.8208,26.7566,26.7994,55460.0
2016-06-20 12:25:00,37.54,37.54,37.47,37.52,43957.0,26.7994,26.7994,26.7494,26.7851,43957.0
2016-06-20 12:30:00,37.51,37.55,37.49,37.53,48999.0,26.778,26.8065,26.7637,26.7923,48999.0
2016-06-20 12:35:00,37.53,37.53,37.5,37.51,30440.0,26.7923,26.7923,26.7708,26.778,30440.0
2016-06-20 12:40:00,37.5,37.54,37.49,37.51,55471.0,26.7708,26.7994,26.7637,26.778,55471.0
2016-06-20 12:45:00,37.5,37.55,37.49,37.54,70120.0,26.7708,26.8065,26.7637,26.7994,70120.0
2016-06-20 12:50:00,37.54,37.64,37.52,37.64,66074.0,26.7994,26.8708,26.7851,26.8708,66074.0
2016-06-20 12:55:00,37.64,37.68,37.63,37.65,99078.0,26.8708,26.8993,26.8636,26.8779,99078.0
2016-06-20 13:00:00,37.65,37.65,37.59,37.65,79968.0,26.8779,26.8779,26.8351,26.8779,79968.0
2016-06-20 13:05:00,37.65,37.71,37.6,37.64,81667.0,26.8779,26.9208,26.8422,26.8708,81667.0
2016-06-20 13:10:00,37.64,37.67,37.54,37.54,68192.0,26.8708,26.8922,26.7994,26.7994,68192.0
2016-06-20 13:15:00,37.53,37.64,37.52,37.6,69045.0,26.7923,26.8708,26.7851,26.8422,69045.0
2016-06-20 13:20:00,37.61,37.63,37.53,37.63,80576.0,26.8494,26.8636,26.7923,26.8636,80576.0
2016-06-20 13:25:00,37.63,37.64,37.56,37.56,44860.0,26.8636,26.8708,26.8137,26.8137,44860.0
2016-06-20 13:30:00,37.57,37.59,37.52,37.52,55004.0,26.8208,26.8351,26.7851,26.7851,55004.0
2016-06-20 13:35:00,37.52,37.65,37.5,37.64,60135.0,26.7851,26.8779,26.7708,26.8708,60135.0
2016-06-20 13:40:00,37.64,37.64,37.58,37.63,223137.0,26.8708,26.8708,26.828,26.8636,223137.0
2016-06-20 13:45:00,37.63,37.68,37.61,37.66,49116.0,26.8636,26.8993,26.8494,26.8851,49116.0
2016-06-20 13:50:00,37.65,37.71,37.65,37.7,48326.0,26.8779,26.9208,26.8779,26.9136,48326.0
2016-06-20 13:55:00,37.7,37.76,37.65,37.66,70563.0,26.9136,26.9565,26.8779,26.8851,70563.0
2016-06-20 14:00:00,37.66,37.67,37.59,37.6,86367.0,26.8851,26.8922,26.8351,26.8422,86367.0
2016-06-20 14:05:00,37.6,37.65,37.57,37.57,214049.0,26.8422,26.8779,26.8208,26.8208,214049.0
2016-06-20 14:10:00,37.58,37.61,37.57,37.57,97294.0,26.828,26.8494,26.8208,26.8208,97294.0
2016-06-20 14:15:00,37.57,37.63,37.56,37.61,58458.0,26.8208,26.8636,26.8137,26.8494,58458.0
2016-06-20 14:20:00,37.6,37.65,37.58,37.64,77528.0,26.8422,26.8779,26.828,26.8708,77528.0
2016-06-20 14:25:00,37.64,37.67,37.57,37.65,91424.0,26.8708,26.8922,26.8208,26.8779,91424.0
2016-06-20 14:30:00,37.65,37.68,37.61,37.68,62806.0,26.8779,26.8993,26.8494,26.8993,62806.0
2016-06-20 14:35:00,37.69,37.75,37.67,37.68,49668.0,26.9065,26.9493,26.8922,26.8993,49668.0
2016-06-20 14:40:00,37.68,37.74,37.66,37.67,54590.0,26.8993,26.9422,26.8851,26.8922,54590.0
2016-06-20 14:45:00,37.66,37.73,37.66,37.72,51036.0,26.8851,26.935,26.8851,26.9279,51036.0
2016-06-20 14:50:00,37.72,37.74,37.67,37.7,52601.0,26.9279,26.9422,26.8922,26.9136,52601.0
2016-06-20 14:55:00,37.69,37.7,37.67,37.7,41425.0,26.9065,26.9136,26.8922,26.9136,41425.0
2016-06-20 15:00:00,37.69,37.72,37.68,37.71,108740.0,26.9065,26.9279,26.8993,26.9208,108740.0
2016-06-20 15:05:00,37.71,37.72,37.67,37.7,92307.0,26.9208,26.9279,26.8922,26.9136,92307.0
2016-06-20 15:10:00,37.71,37.74,37.68,37.74,95695.0,26.9208,26.9422,26.8993,26.9422,95695.0
2016-06-20 15:15:00,37.73,37.73,37.67,37.69,117385.0,26.935,26.935,26.8922,26.9065,117385.0
2016-06-20 15:20:00,37.69,37.7,37.64,37.69,107148.0,26.9065,26.9136,26.8708,26.9065,107148.0
2016-06-20 15:25:00,37.69,37.7,37.59,37.59,160077.0,26.9065,26.9136,26.8351,26.8351,160077.0
2016-06-20 15:30:00,37.59,37.62,37.56,37.56,110890.0,26.8351,26.8565,26.8137,26.8137,110890.0
2016-06-20 15:35:00,37.57,37.57,37.47,37.48,119227.0,26.8208,26.8208,26.7494,26.7566,119227.0
2016-06-20 15:40:00,37.48,37.51,37.41,37.47,188993.0,26.7566,26.778,26.7066,26.7494,188993.0
2016-06-20 15:45:00,37.47,37.49,37.34,37.35,177687.0,26.7494,26.7637,26.6566,26.6638,177687.0
2016-06-20 15:50:00,37.36,37.37,37.32,37.32,133612.0,26.6709,26.678,26.6423,26.6423,133612.0
2016-06-20 15:55:00,37.32,37.37,37.31,37.33,267456.0,26.6423,26.678,26.6352,26.6495,267456.0
2016-06-21 09:30:00,37.17,37.36,36.91,37.0,166441.0,26.5353,26.6709,26.3496,26.4139,166441.0
2016-06-21 09:35:00,37.0,37.1,36.77,36.99,105059.0,26.4139,26.4853,26.2497,26.4068,105059.0
2016-06-21 09:40:00,37.01,37.13,36.76,37.13,123056.0,26.421,26.5067,26.2426,26.5067,123056.0
2016-06-21 09:45:00,37.14,37.26,37.07,37.2,123642.0,26.5138,26.5995,26.4639,26.5567,123642.0
2016-06-21 09:50:00,37.2,37.33,37.07,37.24,103924.0,26.5567,26.6495,26.4639,26.5852,103924.0
2016-06-21 09:55:00,37.25,37.3,37.12,37.29,131112.0,26.5924,26.6281,26.4996,26.6209,131112.0
2016-06-21 10:00:00,37.28,37.28,36.79,36.83,171808.0,26.6138,26.6138,26.264,26.2925,171808.0
2016-06-21 10:05:00,36.84,37.1,36.84,37.0,63734.0,26.2997,26.4853,26.2997,26.4139,63734.0
2016-06-21 10:10:00,37.01,37.21,36.97,37.19,86965.0,26.421,26.5638,26.3925,26.5495,86965.0
2016-06-21 10:15:00,37.19,37.21,36.98,37.02,79112.0,26.5495,26.5638,26.3996,26.4282,79112.0
2016-06-21 10:20:00,37.01,37.02,36.82,36.92,84389.0,26.421,26.4282,26.2854,26.3568,84389.0
2016-06-21 10:25:00,36.9,37.09,36.86,37.03,136895.0,26.3425,26.4781,26.314,26.4353,136895.0
2016-06-21 10:30:00,37.04,37.2,37.04,37.14,67691.0,26.4425,26.5567,26.4425,26.5138,67691.0
2016-06-21 10:35:00,37.15,37.23,37.09,37.13,48062.0,26.521,26.5781,26.4781,26.5067,48062.0
2016-06-21 10:40:00,37.14,37.25,37.11,37.24,50291.0,26.5138,26.5924,26.4924,26.5852,50291.0
2016-06-21 10:45:00,37.23,37.31,37.16,37.23,85733.0,26.5781,26.6352,26.5281,26.5781,85733.0
2016-06-21 10:50:00,37.22,37.47,37.21,37.45,68568.0,26.571,26.7494,26.5638,26.7351,68568.0
2016-06-21 10:55:00,37.45,37.55,37.32,37.34,141232.0,26.7351,26.8065,26.6423,26.6566,141232.0
2016-06-21 11:00:00,37.34,37.58,37.34,37.52,55237.0,26.6566,26.828,26.6566,26.7851,55237.0
2016-06-21 11:05:00,37.53,37.62,37.53,37.6,78436.0,26.7923,26.8565,26.7923,26.8422,78436.0
2016-06-21 11:10:00,37.6,37.74,37.55,37.74,110507.0,26.8422,26.9422,26.8065,26.9422,110507.0
2016-06-21 11:15:00,37.73,37.88,37.72,37.87,124134.0,26.935,27.0421,26.9279,27.035,124134.0
2016-06-21 11:20:00,37.87,37.97,37.85,37.93,118525.0,27.035,27.1064,27.0207,27.0778,118525.0
2016-06-21 11:25:00,37.94,38.01,37.83,37.84,114120.0,27.085,27.1349,27.0064,27.0136,114120.0
2016-06-21 11:30:00,37.84,37.84,37.53,37.64,129054.0,27.0136,27.0136,26.7923,26.8708,129054.0
2016-06-21 11:35:00,37.64,37.66,37.46,37.55,63084.0,26.8708,26.8851,26.7423,26.8065,63084.0
2016-06-21 11:40:00,37.55,37.62,37.46,37.61,94323.0,26.8065,26.8565,26.7423,26.8494,94323.0
2016-06-21 11:45:00,37.61,37.69,37.57,37.59,163607.0,26.8494,26.9065,26.8208,26.8351,163607.0
2016-06-21 11:50:00,37.59,37.59,37.44,37.47,42721.0,26.8351,26.8351,26.728,26.7494,42721.0
2016-06-21 11:55:00,37.47,37.63,37.47,37.61,58505.0,26.7494,26.8636,26.7494,26.8494,58505.0
2016-06-21 12:00:00,37.61,37.65,37.56,37.56,85727.0,26.8494,26.8779,26.8137,26.8137,85727.0
2016-06-21 12:05:00,37.57,37.61,37.5,37.6,39535.0,26.8208,26.8494,26.7708,26.8422,39535.0
2016-06-21 12:10:00,37.6,37.68,37.59,37.63,50889.0,26.8422,26.8993,26.8351,26.8636,50889.0
2016-06-21 12:15:00,37.64,37.75,37.64,37.73,46211.0,26.8708,26.9493,26.8708,26.935,46211.0
2016-06-21 12:20:00,37.73,37.78,37.65,37.77,67935.0,26.935,26.9707,26.8779,26.9636,67935.0
2016-06-21 12:25:00,37.78,37.8,37.72,37.77,78756.0,26.9707,26.985,26.9279,26.9636,78756.0
2016-06-21 12:30:00,37.77,37.79,37.67,37.73,41487.0,26.9636,26.9779,26.8922,26.935,41487.0
2016-06-21 12:35:00,37.73,37.81,37.73,37.8,57195.0,26.935,26.9921,26.935,26.985,57195.0
2016-06-21 12:40:00,37.81,37.85,37.79,37.81,35509.0,26.9921,27.0207,26.9779,26.9921,35509.0
2016-06-21 12:45:00,37.82,37.91,37.81,37.86,59404.0,26.9993,27.0635,26.9921,27.0278,59404.0
2016-06-21 12:50:00,37.86,37.86,37.79,37.82,40677.0,27.0278,27.0278,26.9779,26.9993,40677.0
2016-06-21 12:55:00,37.81,37.86,37.78,37.84,47572.0,26.9921,27.0278,26.9707,27.0136,47572.0
2016-06-21 13:00:00,37.84,37.91,37.81,37.85,57441.0,27.0136,27.0635,26.9921,27.0207,57441.0
2016-06-21 13:05:00,37.85,37.91,37.85,37.87,80862.0,27.0207,27.0635,27.0207,27.035,80862.0
2016-06-21 13:10:00,37.87,37.88,37.77,37.8,43087.0,27.035,27.0421,26.9636,26.985,43087.0
2016-06-21 13:15:00,37.79,37.8,37.72,37.78,41851.0,26.9779,26.985,26.9279,26.9707,41851.0
2016-06-21 13:20:00,37.78,37.79,37.63,37.65,80033.0,26.9707,26.9779,26.8636,26.8779,80033.0
2016-06-21 13:25:00,37.65,37.69,37.63,37.66,77341.0,26.8779,26.9065,26.8636,26.8851,77341.0
2016-06-21 13:30:00,37.65,37.69,37.63,37.66,46676.0,26.8779,26.9065,26.8636,26.8851,46676.0
2016-06-21 13:35:00,37.66,37.71,37.64,37.69,48253.0,26.8851,26.9208,26.8708,26.9065,48253.0
2016-06-21 13:40:00,37.7,37.8,37.67,37.8,36304.0,26.9136,26.985,26.8922,26.985,36304.0
2016-06-21 13:45:00,37.8,37.83,37.75,37.8,57243.0,26.985,27.0064,26.9493,26.985,57243.0
2016-06-21 13:50:00,37.8,37.85,37.73,37.79,40263.0,26.985,27.0207,26.935,26.9779,40263.0
2016-06-21 13:55:00,37.79,37.84,37.78,37.81,47830.0,26.9779,27.0136,26.9707,26.9921,47830.0
2016-06-21 14:00:00,37.81,37.83,37.75,37.82,68241.0,26.9921,27.0064,26.9493,26.9993,68241.0
2016-06-21 14:05:00,37.83,37.89,37.83,37.87,55061.0,27.0064,27.0493,27.0064,27.035,55061.0
2016-06-21 14:10:00,37.87,37.95,37.87,37.93,57792.0,27.035,27.0921,27.035,27.0778,57792.0
2016-06-21 14:15:00,37.93,37.98,37.93,37.98,48088.0,27.0778,27.1135,27.0778,27.1135,48088.0
2016-06-21 14:20:00,37.98,38.08,37.97,38.08,117693.0,27.1135,27.1849,27.1064,27.1849,117693.0
2016-06-21 14:25:00,38.09,38.17,38.05,38.13,62026.0,27.192,27.2491,27.1635,27.2206,62026.0
2016-06-21 14:30:00,38.13,38.16,38.09,38.14,48025.0,27.2206,27.242,27.192,27.2277,48025.0
2016-06-21 14:35:00,38.14,38.24,38.12,38.23,106887.0,27.2277,27.2991,27.2135,27.292,106887.0
2016-06-21 14:40:00,38.23,38.3,38.21,38.29,147550.0,27.292,27.342,27.2777,27.3348,147550.0
2016-06-21 14:45:00,38.29,38.4,38.29,38.36,81312.0,27.3348,27.4133,27.3348,27.3848,81312.0
2016-06-21 14:50:00,38.36,38.39,38.35,38.38,84362.0,27.3848,27.4062,27.3776,27.3991,84362.0
2016-06-21 14:55:00,38.38,38.42,38.28,38.31,119435.0,27.3991,27.4276,27.3277,27.3491,119435.0
2016-06-21 15:00:00,38.31,38.32,38.25,38.26,121038.0,27.3491,27.3562,27.3063,27.3134,121038.0
2016-06-21 15:05:00,38.27,38.29,38.22,38.29,87585.0,27.3205,27.3348,27.2848,27.3348,87585.0
2016-06-21 15:10:00,38.29,38.33,38.26,38.32,71692.0,27.3348,27.3634,27.3134,27.3562,71692.0
2016-06-21 15:15:00,38.32,38.37,38.3,38.36,67760.0,27.3562,27.3919,27.342,27.3848,67760.0
2016-06-21 15:20:00,38.36,38.38,38.28,38.32,104992.0,27.3848,27.3991,27.3277,27.3562,104992.0
2016-06-21 15:25:00,38.32,38.34,38.29,38.29,117778.0,27.3562,27.3705,27.3348,27.3348,117778.0
2016-06-21 15:30:00,38.3,38.31,38.18,38.19,157570.0,27.342,27.3491,27.2563,27.2634,157570.0
2016-06-21 15:35:00,38.18,38.26,38.16,38.24,157362.0,27.2563,27.3134,27.242,27.2991,157362.0
2016-06-21 15:40:00,38.23,38.24,38.12,38.17,157777.0,27.292,27.2991,27.2135,27.2491,157777.0
2016-06-21 15:45:00,38.17,38.22,38.15,38.15,173238.0,27.2491,27.2848,27.2349,27.2349,173238.0
2016-06-21 15:50:00,38.15,38.17,38.11,38.13,191474.0,27.2349,27.2491,27.2063,27.2206,191474.0
2016-06-21 15:55:00,38.12,38.23,38.1,38.19,284262.0,27.2135,27.292,27.1992,27.2634,284262.0
2016-06-22 09:30:00,38.54,38.91,38.54,38.74,246432.0,27.5133,27.7774,27.5133,27.6561,246432.0
2016-06-22 09:35:00,38.74,38.83,38.39,38.42,174151.0,27.6561,27.7203,27.4062,27.4276,174151.0
2016-06-22 09:40:00,38.43,38.64,38.38,38.42,127228.0,27.4348,27.5847,27.3991,27.4276,127228.0
2016-06-22 09:45:00,38.41,38.48,38.3,38.41,224350.0,27.4205,27.4705,27.342,27.4205,224350.0
2016-06-22 09:50:00,38.41,38.48,38.35,38.37,131173.0,27.4205,27.4705,27.3776,27.3919,131173.0
2016-06-22 09:55:00,38.37,38.38,38.22,38.23,117502.0,27.3919,27.3991,27.2848,27.292,117502.0
2016-06-22 10:00:00,38.23,38.34,38.14,38.15,121259.0,27.292,27.3705,27.2277,27.2349,121259.0
2016-06-22 10:05:00,38.13,38.17,37.97,38.02,135989.0,27.2206,27.2491,27.1064,27.1421,135989.0
2016-06-22 10:10:00,38.01,38.23,37.99,38.2,143341.0,27.1349,27.292,27.1206,27.2706,143341.0
2016-06-22 10:15:00,38.2,38.21,38.06,38.07,65615.0,27.2706,27.2777,27.1706,27.1778,65615.0
2016-06-22 10:20:00,38.07,38.12,38.0,38.04,71997.0,27.1778,27.2135,27.1278,27.1563,71997.0
2016-06-22 10:25:00,38.04,38.05,37.9,38.01,81804.0,27.1563,27.1635,27.0564,27.1349,81804.0
2016-06-22 10:30:00,38.01,38.11,37.56,37.96,304983.0,27.1349,27.2063,26.8137,27.0992,304983.0
2016-06-22 10:35:00,37.97,38.17,37.91,37.91,138323.0,27.1064,27.2491,27.0635,27.0635,138323.0
2016-06-22 10:40:00,37.9,38.07,37.84,38.05,100299.0,27.0564,27.1778,27.0136,27.1635,100299.0
2016-06-22 10:45:00,38.06,38.14,37.97,38.1,77236.0,27.1706,27.2277,27.1064,27.1992,77236.0
2016-06-22 10:50:00,38.1,38.38,38.1,38.34,127269.0,27.1992,27.3991,27.1992,27.3705,127269.0
2016-06-22 10:55:00,38.33,38.34,38.22,38.22,83757.0,27.3634,27.3705,27.2848,27.2848,83757.0
2016-06-22 11:00:00,38.23,38.28,38.1,38.19,107920.0,27.292,27.3277,27.1992,27.2634,107920.0
2016-06-22 11:05:00,38.18,38.18,38.01,38.04,86346.0,27.2563,27.2563,27.1349,27.1563,86346.0
2016-06-22 11:10:00,38.05,38.2,38.02,38.15,63089.0,27.1635,27.2706,27.1421,27.2349,63089.0
2016-06-22 11:15:00,38.12,38.25,38.1,38.23,58451.0,27.2135,27.3063,27.1992,27.292,58451.0
2016-06-22 11:20:00,38.22,38.23,38.12,38.12,47300.0,27.2848,27.292,27.2135,27.2135,47300.0
2016-06-22 11:25:00,38.11,38.24,38.08,38.21,45628.0,27.2063,27.2991,27.1849,27.2777,45628.0
2016-06-22 11:30:00,38.21,38.21,37.92,37.94,77068.0,27.2777,27.2777,27.0707,27.085,77068.0
2016-06-22 11:35:00,37.94,37.98,37.86,37.86,43320.0,27.085,27.1135,27.0278,27.0278,43320.0
2016-06-22 11:40:00,37.87,37.87,37.74,37.76,45703.0,27.035,27.035,26.9422,26.9565,45703.0
2016-06-22 11:45:00,37.77,37.77,37.7,37.7,56620.0,26.9636,26.9636,26.9136,26.9136,56620.0
2016-06-22 11:50:00,37.7,37.83,37.7,37.81,44218.0,26.9136,27.0064,26.9136,26.9921,44218.0
2016-06-22 11:55:00,37.82,37.89,37.82,37.87,33214.0,26.9993,27.0493,26.9993,27.035,33214.0
2016-06-22 12:00:00,37.86,37.89,37.77,37.79,71447.0,27.0278,27.0493,26.9636,26.9779,71447.0
2016-06-22 12:05:00,37.79,37.79,37.72,37.75,23898.0,26.9779,26.9779,26.9279,26.9493,23898.0
2016-06-22 12:10:00,37.74,37.86,37.74,37.83,40000.0,26.9422,27.0278,26.9422,27.0064,40000.0
2016-06-22 12:15:00,37.83,37.88,37.73,37.75,46390.0,27.0064,27.0421,26.935,26.9493,46390.0
2016-06-22 12:20:00,37.74,37.75,37.67,37.69,49150.0,26.9422,26.9493,26.8922,26.9065,49150.0
2016-06-22 12:25:00,37.68,37.8,37.67,37.79,36402.0,26.8993,26.985,26.8922,26.9779,36402.0
2016-06-22 12:30:00,37.8,37.93,37.8,37.93,31414.0,26.985,27.0778,26.985,27.0778,31414.0
2016-06-22 12:35:00,37.92,37.94,37.83,37.84,39953.0,27.0707,27.085,27.0064,27.0136,39953.0
2016-06-22 12:40:00,37.84,37.87,37.77,37.79,32921.0,27.0136,27.035,26.9636,26.9779,32921.0
2016-06-22 12:45:00,37.78,37.82,37.74,37.82,39634.0,26.9707,26.9993,26.9422,26.9993,39634.0
2016-06-22 12:50:00,37.81,37.9,37.81,37.85,35253.0,26.9921,27.0564,26.9921,27.0207,35253.0
2016-06-22 12:55:00,37.86,37.96,37.86,37.91,36209.0,27.0278,27.0992,27.0278,27.0635,36209.0
2016-06-22 13:00:00,37.9,37.91,37.83,37.87,39446.0,27.0564,27.0635,27.0064,27.035,39446.0
2016-06-22 13:05:00,37.88,37.95,37.77,37.77,42074.0,27.0421,27.0921,26.9636,26.9636,42074.0
2016-06-22 13:10:00,37.78,37.86,37.75,37.85,31570.0,26.9707,27.0278,26.9493,27.0207,31570.0
2016-06-22 13:15:00,37.85,37.85,37.78,37.82,77330.0,27.0207,27.0207,26.9707,26.9993,77330.0
2016-06-22 13:20:00,37.8,37.87,37.8,37.86,43310.0,26.985,27.035,26.985,27.0278,43310.0
2016-06-22 13:25:00,37.87,37.95,37.85,37.94,40085.0,27.035,27.0921,27.0207,27.085,40085.0
2016-06-22 13:30:00,37.94,37.99,37.89,37.9,50272.0,27.085,27.1206,27.0493,27.0564,50272.0
2016-06-22 13:35:00,37.91,37.94,37.84,37.91,62917.0,27.0635,27.085,27.0136,27.0635,62917.0
2016-06-22 13:40:00,37.91,37.93,37.86,37.86,49752.0,27.0635,27.0778,27.0278,27.0278,49752.0
2016-06-22 13:45:00,37.86,37.96,37.84,37.94,42037.0,27.0278,27.0992,27.0136,27.085,42037.0
2016-06-22 13:50:00,37.94,37.94,37.84,37.89,44812.0,27.085,27.085,27.0136,27.0493,44812.0
2016-06-22 13:55:00,37.89,37.95,37.88,37.94,36027.0,27.0493,27.0921,27.0421,27.085,36027.0
2016-06-22 14:00:00,37.94,38.01,37.93,37.96,47288.0,27.085,27.1349,27.0778,27.0992,47288.0
2016-06-22 14:05:00,37.97,38.02,37.93,38.0,48647.0,27.1064,27.1421,27.0778,27.1278,48647.0
2016-06-22 14:10:00,38.01,38.1,38.01,38.08,43845.0,27.1349,27.1992,27.1349,27.1849,43845.0
2016-06-22 14:15:00,38.09,38.17,38.08,38.09,43782.0,27.192,27.2491,27.1849,27.192,43782.0
2016-06-22 14:20:00,38.08,38.1,38.03,38.1,55649.0,27.1849,27.1992,27.1492,27.1992,55649.0
2016-06-22 14:25:00,38.09,38.21,38.08,38.14,64710.0,27.192,27.2777,27.1849,27.2277,64710.0
2016-06-22 14:30:00,38.13,38.23,38.13,38.16,36970.0,27.2206,27.292,27.2206,27.242,36970.0
2016-06-22 14:35:00,38.16,38.17,38.11,38.13,47002.0,27.242,27.2491,27.2063,27.2206,47002.0
2016-06-22 14:40:00,38.14,38.17,38.1,38.1,36115.0,27.2277,27.2491,27.1992,27.1992,36115.0
2016-06-22 14:45:00,38.1,38.12,38.06,38.08,30988.0,27.1992,27.2135,27.1706,27.1849,30988.0
2016-06-22 14:50:00,38.07,38.1,38.03,38.09,46380.0,27.1778,27.1992,27.1492,27.192,46380.0
2016-06-22 14:55:00,38.11,38.15,38.09,38.14,21380.0,27.2063,27.2349,27.192,27.2277,21380.0
2016-06-22 15:00:00,38.14,38.26,38.14,38.19,57735.0,27.2277,27.3134,27.2277,27.2634,57735.0
2016-06-22 15:05:00,38.19,38.21,38.07,38.07,35601.0,27.2634,27.2777,27.1778,27.1778,35601.0
2016-06-22 15:10:00,38.07,38.11,38.02,38.04,37960.0,27.1778,27.2063,27.1421,27.1563,37960.0
2016-06-22 15:15:00,38.04,38.05,37.99,38.02,54847.0,27.1563,27.1635,27.1206,27.1421,54847.0
2016-06-22 15:20:00,38.01,38.02,37.96,37.97,41822.0,27.1349,27.1421,27.0992,27.1064,41822.0
2016-06-22 15:25:00,37.97,38.01,37.96,37.98,40668.0,27.1064,27.1349,27.0992,27.1135,40668.0
2016-06-22 15:30:00,37.98,38.01,37.95,37.96,49450.0,27.1135,27.1349,27.0921,27.0992,49450.0
2016-06-22 15:35:00,37.96,38.04,37.94,38.02,56768.0,27.0992,27.1563,27.085,27.1421,56768.0
2016-06-22 15:40:00,38.03,38.05,38.01,38.04,85037.0,27.1492,27.1635,27.1349,27.1563,85037.0
2016-06-22 15:45:00,38.03,38.1,38.02,38.08,134399.0,27.1492,27.1992,27.1421,27.1849,134399.0
2016-06-22 15:50:00,38.07,38.08,38.03,38.05,174480.0,27.1778,27.1849,27.1492,27.1635,174480.0
2016-06-22 15:55:00,38.05,38.05,37.91,37.94,231017.0,27.1635,27.1635,27.0635,27.085,231017.0
2016-06-23 09:30:00,38.44,38.76,38.34,38.47,137167.0,27.4419,27.6703,27.3705,27.4633,137167.0
2016-06-23 09:35:00,38.47,38.49,38.14,38.37,173787.0,27.4633,27.4776,27.2277,27.3919,173787.0
2016-06-23 09:40:00,38.36,38.44,38.23,38.28,81537.0,27.3848,27.4419,27.292,27.3277,81537.0
2016-06-23 09:45:00,38.28,38.38,38.17,38.17,87696.0,27.3277,27.3991,27.2491,27.2491,87696.0
2016-06-23 09:50:00,38.17,38.23,38.06,38.13,90518.0,27.2491,27.292,27.1706,27.2206,90518.0
2016-06-23 09:55:00,38.12,38.29,38.11,38.29,77894.0,27.2135,27.3348,27.2063,27.3348,77894.0
2016-06-23 10:00:00,38.29,38.51,38.18,38.48,143019.0,27.3348,27.4919,27.2563,27.4705,143019.0
2016-06-23 10:05:00,38.47,38.5,38.38,38.42,60121.0,27.4633,27.4847,27.3991,27.4276,60121.0
2016-06-23 10:10:00,38.41,38.57,38.36,38.55,138941.0,27.4205,27.5347,27.3848,27.5204,138941.0
2016-06-23 10:15:00,38.55,38.59,38.38,38.46,147450.0,27.5204,27.549,27.3991,27.4562,147450.0
2016-06-23 10:20:00,38.47,38.52,38.43,38.48,75751.0,27.4633,27.499,27.4348,27.4705,75751.0
2016-06-23 10:25:00,38.49,38.56,38.47,38.53,51898.0,27.4776,27.5276,27.4633,27.5061,51898.0
2016-06-23 10:30:00,38.53,38.54,38.29,38.34,129438.0,27.5061,27.5133,27.3348,27.3705,129438.0
2016-06-23 10:35:00,38.32,38.33,38.22,38.29,60403.0,27.3562,27.3634,27.2848,27.3348,60403.0
2016-06-23 10:40:00,38.29,38.41,38.28,38.4,50813.0,27.3348,27.4205,27.3277,27.4133,50813.0
2016-06-23 10:45:00,38.39,38.42,38.37,38.41,50488.0,27.4062,27.4276,27.3919,27.4205,50488.0
2016-06-23 10:50:00,38.41,38.52,38.41,38.47,31296.0,27.4205,27.499,27.4205,27.4633,31296.0
2016-06-23 10:55:00,38.46,38.46,38.34,38.39,35073.0,27.4562,27.4562,27.3705,27.4062,35073.0
2016-06-23 11:00:00,38.39,38.48,38.39,38.46,41720.0,27.4062,27.4705,27.4062,27.4562,41720.0
2016-06-23 11:05:00,38.46,38.48,38.42,38.44,45581.0,27.4562,27.4705,27.4276,27.4419,45581.0
2016-06-23 11:10:00,38.43,38.54,38.42,38.53,35107.0,27.4348,27.5133,27.4276,27.5061,35107.0
2016-06-23 11:15:00,38.53,38.6,38.51,38.56,57170.0,27.5061,27.5561,27.4919,27.5276,57170.0
2016-06-23 11:20:00,38.56,38.67,38.54,38.66,46680.0,27.5276,27.6061,27.5133,27.599,46680.0
2016-06-23 11:25:00,38.66,38.75,38.6,38.73,49138.0,27.599,27.6632,27.5561,27.6489,49138.0
2016-06-23 11:30:00,38.73,38.82,38.73,38.79,70115.0,27.6489,27.7132,27.6489,27.6918,70115.0
2016-06-23 11:35:00,38.78,38.86,38.78,38.83,74981.0,27.6846,27.7417,27.6846,27.7203,74981.0
2016-06-23 11:40:00,38.83,38.84,38.72,38.72,42990.0,27.7203,27.7275,27.6418,27.6418,42990.0
2016-06-23 11:45:00,38.71,38.76,38.67,38.76,75249.0,27.6346,27.6703,27.6061,27.6703,75249.0
2016-06-23 11:50:00,38.76,38.82,38.74,38.77,38276.0,27.6703,27.7132,27.6561,27.6775,38276.0
2016-06-23 11:55:00,38.77,38.78,38.69,38.72,38832.0,27.6775,27.6846,27.6204,27.6418,38832.0
2016-06-23 12:00:00,38.73,38.81,38.71,38.72,46543.0,27.6489,27.706,27.6346,27.6418,46543.0
2016-06-23 12:05:00,38.72,38.79,38.71,38.76,34670.0,27.6418,27.6918,27.6346,27.6703,34670.0
2016-06-23 12:10:00,38.76,38.79,38.73,38.74,66673.0,27.6703,27.6918,27.6489,27.6561,66673.0
2016-06-23 12:15:00,38.73,38.78,38.73,38.76,44855.0,27.6489,27.6846,27.6489,27.6703,44855.0
2016-06-23 12:20:00,38.77,38.79,38.72,38.74,30103.0,27.6775,27.6918,27.6418,27.6561,30103.0
2016-06-23 12:25:00,38.74,38.77,38.71,38.73,24820.0,27.6561,27.6775,27.6346,27.6489,24820.0
2016-06-23 12:30:00,38.72,38.72,38.68,38.69,29034.0,27.6418,27.6418,27.6132,27.6204,29034.0
2016-06-23 12:35:00,38.7,38.73,38.67,38.71,29413.0,27.6275,27.6489,27.6061,27.6346,29413.0
2016-06-23 12:40:00,38.71,38.75,38.65,38.65,36065.0,27.6346,27.6632,27.5918,27.5918,36065.0
2016-06-23 12:45:00,38.65,38.69,38.61,38.64,40209.0,27.5918,27.6204,27.5633,27.5847,40209.0
2016-06-23 12:50:00,38.64,38.7,38.64,38.68,22157.0,27.5847,27.6275,27.5847,27.6132,22157.0
2016-06-23 12:55:00,38.69,38.7,38.58,38.58,23010.0,27.6204,27.6275,27.5418,27.5418,23010.0
2016-06-23 13:00:00,38.57,38.58,38.46,38.46,35428.0,27.5347,27.5418,27.4562,27.4562,35428.0
2016-06-23 13:05:00,38.46,38.51,38.44,38.46,24907.0,27.4562,27.4919,27.4419,27.4562,24907.0
2016-06-23 13:10:00,38.46,38.49,38.44,38.46,40935.0,27.4562,27.4776,27.4419,27.4562,40935.0
2016-06-23 13:15:00,38.46,38.55,38.43,38.54,44358.0,27.4562,27.5204,27.4348,27.5133,44358.0
2016-06-23 13:20:00,38.54,38.6,38.54,38.58,47303.0,27.5133,27.5561,27.5133,27.5418,47303.0
2016-06-23 13:25:00,38.56,38.6,38.55,38.55,24056.0,27.5276,27.5561,27.5204,27.5204,24056.0
2016-06-23 13:30:00,38.56,38.59,38.53,38.53,40723.0,27.5276,27.549,27.5061,27.5061,40723.0
2016-06-23 13:35:00,38.52,38.54,38.47,38.54,27035.0,27.499,27.5133,27.4633,27.5133,27035.0
2016-06-23 13:40:00,38.54,38.55,38.48,38.51,29630.0,27.5133,27.5204,27.4705,27.4919,29630.0
2016-06-23 13:45:00,38.52,38.53,38.47,38.47,27213.0,27.499,27.5061,27.4633,27.4633,27213.0
2016-06-23 13:50:00,38.46,38.48,38.43,38.48,42212.0,27.4562,27.4705,27.4348,27.4705,42212.0
2016-06-23 13:55:00,38.48,38.49,38.45,38.49,24683.0,27.4705,27.4776,27.449,27.4776,24683.0
2016-06-23 14:00:00,38.49,38.52,38.47,38.52,31923.0,27.4776,27.499,27.4633,27.499,31923.0
2016-06-23 14:05:00,38.52,38.53,38.5,38.52,26463.0,27.499,27.5061,27.4847,27.499,26463.0
2016-06-23 14:10:00,38.52,38.54,38.48,38.49,28194.0,27.499,27.5133,27.4705,27.4776,28194.0
2016-06-23 14:15:00,38.49,38.55,38.48,38.55,39778.0,27.4776,27.5204,27.4705,27.5204,39778.0
2016-06-23 14:20:00,38.54,38.58,38.5,38.51,50353.0,27.5133,27.5418,27.4847,27.4919,50353.0
2016-06-23 14:25:00,38.51,38.62,38.51,38.6,92567.0,27.4919,27.5704,27.4919,27.5561,92567.0
2016-06-23 14:30:00,38.59,38.62,38.53,38.55,53757.0,27.549,27.5704,27.5061,27.5204,53757.0
2016-06-23 14:35:00,38.55,38.61,38.54,38.6,62401.0,27.5204,27.5633,27.5133,27.5561,62401.0
2016-06-23 14:40:00,38.6,38.63,38.53,38.55,58410.0,27.5561,27.5775,27.5061,27.5204,58410.0
2016-06-23 14:45:00,38.55,38.64,38.55,38.63,45383.0,27.5204,27.5847,27.5204,27.5775,45383.0
2016-06-23 14:50:00,38.63,38.67,38.62,38.63,44726.0,27.5775,27.6061,27.5704,27.5775,44726.0
2016-06-23 14:55:00,38.62,38.65,38.57,38.63,46712.0,27.5704,27.5918,27.5347,27.5775,46712.0
2016-06-23 15:00:00,38.64,38.64,38.55,38.58,96983.0,27.5847,27.5847,27.5204,27.5418,96983.0
2016-06-23 15:05:00,38.58,38.61,38.48,38.5,130226.0,27.5418,27.5633,27.4705,27.4847,130226.0
2016-06-23 15:10:00,38.5,38.54,38.47,38.52,68021.0,27.4847,27.5133,27.4633,27.499,68021.0
2016-06-23 15:15:00,38.52,38.59,38.52,38.58,72809.0,27.499,27.549,27.499,27.5418,72809.0
2016-06-23 15:20:00,38.57,38.6,38.54,38.55,68258.0,27.5347,27.5561,27.5133,27.5204,68258.0
2016-06-23 15:25:00,38.55,38.55,38.46,38.47,51906.0,27.5204,27.5204,27.4562,27.4633,51906.0
2016-06-23 15:30:00,38.47,38.57,38.46,38.57,107419.0,27.4633,27.5347,27.4562,27.5347,107419.0
2016-06-23 15:35:00,38.57,38.59,38.52,38.55,83290.0,27.5347,27.549,27.499,27.5204,83290.0
2016-06-23 15:40:00,38.54,38.62,38.53,38.62,96414.0,27.5133,27.5704,27.5061,27.5704,96414.0
2016-06-23 15:45:00,38.62,38.71,38.62,38.71,104457.0,27.5704,27.6346,27.5704,27.6346,104457.0
2016-06-23 15:50:00,38.71,38.75,38.7,38.71,109578.0,27.6346,27.6632,27.6275,27.6346,109578.0
2016-06-23 15:55:00,38.72,38.81,38.71,38.79,196165.0,27.6418,27.706,27.6346,27.6918,196165.0
2016-06-24 09:30:00,36.43,36.77,36.29,36.61,244967.0,26.007,26.2497,25.907,26.1355,244967.0
2016-06-24 09:35:00,36.61,37.54,36.6,37.48,125242.0,26.1355,26.7994,26.1283,26.7566,125242.0
2016-06-24 09:40:00,37.48,37.76,37.42,37.42,153132.0,26.7566,26.9565,26.7137,26.7137,153132.0
2016-06-24 09:45:00,37.41,37.42,37.12,37.26,348200.0,26.7066,26.7137,26.4996,26.5995,348200.0
2016-06-24 09:50:00,37.25,37.42,37.23,37.4,203421.0,26.5924,26.7137,26.5781,26.6995,203421.0
2016-06-24 09:55:00,37.39,37.48,37.25,37.36,229698.0,26.6923,26.7566,26.5924,26.6709,229698.0
2016-06-24 10:00:00,37.36,37.38,37.13,37.17,275179.0,26.6709,26.6852,26.5067,26.5353,275179.0
2016-06-24 10:05:00,37.17,37.18,36.92,36.98,192303.0,26.5353,26.5424,26.3568,26.3996,192303.0
2016-06-24 10:10:00,37.0,37.22,36.97,37.12,199002.0,26.4139,26.571,26.3925,26.4996,199002.0
2016-06-24 10:15:00,37.11,37.11,36.74,36.78,170575.0,26.4924,26.4924,26.2283,26.2568,170575.0
2016-06-24 10:20:00,36.77,36.81,36.59,36.65,159482.0,26.2497,26.2783,26.1212,26.164,159482.0
2016-06-24 10:25:00,36.65,36.72,36.61,36.63,197875.0,26.164,26.214,26.1355,26.1498,197875.0
2016-06-24 10:30:00,36.63,36.66,36.41,36.43,229690.0,26.1498,26.1712,25.9927,26.007,229690.0
2016-06-24 10:35:00,36.43,36.46,36.32,36.46,136702.0,26.007,26.0284,25.9285,26.0284,136702.0
2016-06-24 10:40:00,36.47,36.5,36.31,36.42,105110.0,26.0355,26.057,25.9213,25.9998,105110.0
2016-06-24 10:45:00,36.42,36.59,36.41,36.47,102863.0,25.9998,26.1212,25.9927,26.0355,102863.0
2016-06-24 10:50:00,36.48,36.49,36.39,36.46,109789.0,26.0427,26.0498,25.9784,26.0284,109789.0
2016-06-24 10:55:00,36.46,36.55,36.29,36.31,137845.0,26.0284,26.0926,25.907,25.9213,137845.0
2016-06-24 11:00:00,36.31,36.33,36.16,36.18,166423.0,25.9213,25.9356,25.8142,25.8285,166423.0
2016-06-24 11:05:00,36.17,36.4,36.14,36.38,139373.0,25.8214,25.9856,25.8,25.9713,139373.0
2016-06-24 11:10:00,36.39,36.4,36.28,36.39,89182.0,25.9784,25.9856,25.8999,25.9784,89182.0
2016-06-24 11:15:00,36.36,36.48,36.36,36.43,96102.0,25.957,26.0427,25.957,26.007,96102.0
2016-06-24 11:20:00,36.42,36.45,36.32,36.33,93064.0,25.9998,26.0213,25.9285,25.9356,93064.0
2016-06-24 11:25:00,36.32,36.42,36.25,36.42,90125.0,25.9285,25.9998,25.8785,25.9998,90125.0
2016-06-24 11:30:00,36.41,36.56,36.41,36.54,120861.0,25.9927,26.0998,25.9927,26.0855,120861.0
2016-06-24 11:35:00,36.54,36.57,36.43,36.56,65590.0,26.0855,26.1069,26.007,26.0998,65590.0
2016-06-24 11:40:00,36.57,36.75,36.56,36.63,192181.0,26.1069,26.2354,26.0998,26.1498,192181.0
2016-06-24 11:45:00,36.64,36.75,36.45,36.48,92902.0,26.1569,26.2354,26.0213,26.0427,92902.0
2016-06-24 11:50:00,36.48,36.5,36.35,36.37,93357.0,26.0427,26.057,25.9499,25.9641,93357.0
2016-06-24 11:55:00,36.37,36.55,36.37,36.55,75315.0,25.9641,26.0926,25.9641,26.0926,75315.0
2016-06-24 12:00:00,36.55,36.72,36.53,36.55,115755.0,26.0926,26.214,26.0784,26.0926,115755.0
2016-06-24 12:05:00,36.56,36.57,36.49,36.5,54959.0,26.0998,26.1069,26.0498,26.057,54959.0
2016-06-24 12:10:00,36.5,36.5,36.32,36.35,76864.0,26.057,26.057,25.9285,25.9499,76864.0
2016-06-24 12:15:00,36.35,36.36,36.24,36.27,48760.0,25.9499,25.957,25.8713,25.8928,48760.0
2016-06-24 12:20:00,36.28,36.41,36.27,36.31,92105.0,25.8999,25.9927,25.8928,25.9213,92105.0
2016-06-24 12:25:00,36.31,36.34,36.29,36.31,67441.0,25.9213,25.9427,25.907,25.9213,67441.0
2016-06-24 12:30:00,36.31,36.38,36.29,36.37,166993.0,25.9213,25.9713,25.907,25.9641,166993.0
2016-06-24 12:35:00,36.37,36.41,36.32,36.4,60834.0,25.9641,25.9927,25.9285,25.9856,60834.0
2016-06-24 12:40:00,36.4,36.41,36.26,36.27,73421.0,25.9856,25.9927,25.8856,25.8928,73421.0
2016-06-24 12:45:00,36.27,36.27,36.14,36.14,107278.0,25.8928,25.8928,25.8,25.8,107278.0
2016-06-24 12:50:00,36.14,36.2,36.12,36.2,78532.0,25.8,25.8428,25.7857,25.8428,78532.0
2016-06-24 12:55:00,36.2,36.27,36.15,36.24,164926.0,25.8428,25.8928,25.8071,25.8713,164926.0
2016-06-24 13:00:00,36.24,36.35,36.22,36.33,91689.0,25.8713,25.9499,25.8571,25.9356,91689.0
2016-06-24 13:05:00,36.34,36.34,36.14,36.15,91768.0,25.9427,25.9427,25.8,25.8071,91768.0
2016-06-24 13:10:00,36.15,36.17,36.06,36.17,138780.0,25.8071,25.8214,25.7428,25.8214,138780.0
2016-06-24 13:15:00,36.16,36.22,36.12,36.15,99865.0,25.8142,25.8571,25.7857,25.8071,99865.0
2016-06-24 13:20:00,36.15,36.15,36.06,36.11,77150.0,25.8071,25.8071,25.7428,25.7785,77150.0
2016-06-24 13:25:00,36.1,36.18,36.05,36.16,96828.0,25.7714,25.8285,25.7357,25.8142,96828.0
2016-06-24 13:30:00,36.16,36.28,36.14,36.27,208287.0,25.8142,25.8999,25.8,25.8928,208287.0
2016-06-24 13:35:00,36.28,36.36,36.27,36.32,212845.0,25.8999,25.957,25.8928,25.9285,212845.0
2016-06-24 13:40:00,36.31,36.31,36.18,36.22,97282.0,25.9213,25.9213,25.8285,25.8571,97282.0
2016-06-24 13:45:00,36.22,36.22,36.12,36.14,79639.0,25.8571,25.8571,25.7857,25.8,79639.0
2016-06-24 13:50:00,36.13,36.26,36.12,36.24,246987.0,25.7928,25.8856,25.7857,25.8713,246987.0
2016-06-24 13:55:00,36.24,36.24,36.11,36.14,131602.0,25.8713,25.8713,25.7785,25.8,131602.0
2016-06-24 14:00:00,36.14,36.19,36.01,36.06,239590.0,25.8,25.8356,25.7071,25.7428,239590.0
2016-06-24 14:05:00,36.06,36.06,35.96,35.98,156764.0,25.7428,25.7428,25.6715,25.6857,156764.0
2016-06-24 14:10:00,35.99,36.06,35.96,36.02,145227.0,25.6929,25.7428,25.6715,25.7143,145227.0
2016-06-24 14:15:00,36.02,36.02,35.87,35.89,90305.0,25.7143,25.7143,25.6072,25.6215,90305.0
2016-06-24 14:20:00,35.88,35.89,35.75,35.78,106044.0,25.6143,25.6215,25.5215,25.543,106044.0
2016-06-24 14:25:00,35.78,35.91,35.75,35.75,234257.0,25.543,25.6358,25.5215,25.5215,234257.0
2016-06-24 14:30:00,35.75,35.76,35.67,35.7,90675.0,25.5215,25.5287,25.4644,25.4858,90675.0
2016-06-24 14:35:00,35.7,35.78,35.66,35.77,129163.0,25.4858,25.543,25.4573,25.5358,129163.0
2016-06-24 14:40:00,35.77,35.84,35.74,35.75,117529.0,25.5358,25.5858,25.5144,25.5215,117529.0
2016-06-24 14:45:00,35.75,35.84,35.71,35.83,142907.0,25.5215,25.5858,25.493,25.5786,142907.0
2016-06-24 14:50:00,35.82,35.98,35.77,35.98,145794.0,25.5715,25.6857,25.5358,25.6857,145794.0
2016-06-24 14:55:00,35.97,36.07,35.95,35.98,170004.0,25.6786,25.75,25.6643,25.6857,170004.0
2016-06-24 15:00:00,35.98,36.04,35.91,36.01,134815.0,25.6857,25.7286,25.6358,25.7071,134815.0
2016-06-24 15:05:00,36.01,36.04,35.95,35.98,128580.0,25.7071,25.7286,25.6643,25.6857,128580.0
2016-06-24 15:10:00,35.98,35.99,35.81,35.87,135225.0,25.6857,25.6929,25.5644,25.6072,135225.0
2016-06-24 15:15:00,35.86,35.86,35.65,35.71,210514.0,25.6001,25.6001,25.4501,25.493,210514.0
2016-06-24 15:20:00,35.71,35.84,35.7,35.79,166081.0,25.493,25.5858,25.4858,25.5501,166081.0
2016-06-24 15:25:00,35.79,35.83,35.73,35.78,132421.0,25.5501,25.5786,25.5073,25.543,132421.0
2016-06-24 15:30:00,35.77,35.84,35.7,35.82,256088.0,25.5358,25.5858,25.4858,25.5715,256088.0
2016-06-24 15:35:00,35.82,35.93,35.81,35.88,219379.0,25.5715,25.65,25.5644,25.6143,219379.0
2016-06-24 15:40:00,35.88,35.99,35.85,35.97,247230.0,25.6143,25.6929,25.5929,25.6786,247230.0
2016-06-24 15:45:00,35.98,36.04,35.95,35.95,315829.0,25.6857,25.7286,25.6643,25.6643,315829.0
2016-06-24 15:50:00,35.95,36.07,35.94,35.97,380163.0,25.6643,25.75,25.6572,25.6786,380163.0
2016-06-24 15:55:00,35.98,36.06,35.83,35.85,550165.0,25.6857,25.7428,25.5786,25.5929,550165.0
2016-06-27 09:30:00,35.17,35.34,34.72,34.82,190634.0,25.1075,25.2288,24.7862,24.8576,190634.0
2016-06-27 09:35:00,34.82,35.2,34.82,34.88,151087.0,24.8576,25.1289,24.8576,24.9005,151087.0
2016-06-27 09:40:00,34.91,34.99,34.75,34.83,269497.0,24.9219,24.979,24.8076,24.8648,269497.0
2016-06-27 09:45:00,34.83,35.09,34.69,34.8,229770.0,24.8648,25.0504,24.7648,24.8433,229770.0
2016-06-27 09:50:00,34.8,34.95,34.67,34.67,206592.0,24.8433,24.9504,24.7505,24.7505,206592.0
2016-06-27 09:55:00,34.68,34.74,34.56,34.7,149643.0,24.7577,24.8005,24.672,24.772,149643.0
2016-06-27 10:00:00,34.71,34.99,34.71,34.9,146169.0,24.7791,24.979,24.7791,24.9147,146169.0
2016-06-27 10:05:00,34.89,34.89,34.6,34.66,110538.0,24.9076,24.9076,24.7006,24.7434,110538.0
2016-06-27 10:10:00,34.65,34.65,34.43,34.5,110072.0,24.7363,24.7363,24.5792,24.6292,110072.0
2016-06-27 10:15:00,34.49,34.54,34.35,34.41,80353.0,24.622,24.6577,24.5221,24.5649,80353.0
2016-06-27 10:20:00,34.41,34.49,34.29,34.33,136729.0,24.5649,24.622,24.4793,24.5078,136729.0
2016-06-27 10:25:00,34.34,34.38,34.24,34.3,168449.0,24.515,24.5435,24.4436,24.4864,168449.0
2016-06-27 10:30:00,34.3,34.32,34.16,34.21,116303.0,24.4864,24.5007,24.3865,24.4221,116303.0
2016-06-27 10:35:00,34.22,34.28,34.13,34.14,150282.0,24.4293,24.4721,24.365,24.3722,150282.0
2016-06-27 10:40:00,34.15,34.3,34.11,34.13,178423.0,24.3793,24.4864,24.3508,24.365,178423.0
2016-06-27 10:45:00,34.13,34.13,33.97,34.02,305033.0,24.365,24.365,24.2508,24.2865,305033.0
2016-06-27 10:50:00,34.01,34.08,33.95,34.08,336213.0,24.2794,24.3293,24.2365,24.3293,336213.0
2016-06-27 10:55:00,34.08,34.08,33.98,34.03,200133.0,24.3293,24.3293,24.258,24.2936,200133.0
2016-06-27 11:00:00,34.03,34.21,33.99,34.14,172735.0,24.2936,24.4221,24.2651,24.3722,172735.0
2016-06-27 11:05:00,34.14,34.2,34.06,34.13,225297.0,24.3722,24.415,24.3151,24.365,225297.0
2016-06-27 11:10:00,34.14,34.14,33.98,34.06,188304.0,24.3722,24.3722,24.258,24.3151,188304.0
2016-06-27 11:15:00,34.05,34.07,33.88,34.0,522959.0,24.3079,24.3222,24.1866,24.2722,522959.0
2016-06-27 11:20:00,34.0,34.01,33.81,33.87,190070.0,24.2722,24.2794,24.1366,24.1794,190070.0
2016-06-27 11:25:00,33.87,34.01,33.85,33.99,172749.0,24.1794,24.2794,24.1651,24.2651,172749.0
2016-06-27 11:30:00,33.98,34.12,33.98,34.07,210576.0,24.258,24.3579,24.258,24.3222,210576.0
2016-06-27 11:35:00,34.07,34.1,33.99,34.04,199215.0,24.3222,24.3436,24.2651,24.3008,199215.0
2016-06-27 11:40:00,34.04,34.13,33.99,34.04,153178.0,24.3008,24.365,24.2651,24.3008,153178.0
2016-06-27 11:45:00,34.04,34.21,34.03,34.09,191258.0,24.3008,24.4221,24.2936,24.3365,191258.0
2016-06-27 11:50:00,34.09,34.13,33.88,33.92,241890.0,24.3365,24.365,24.1866,24.2151,241890.0
2016-06-27 11:55:00,33.92,34.02,33.88,33.89,220091.0,24.2151,24.2865,24.1866,24.1937,220091.0
2016-06-27 12:00:00,33.88,33.98,33.88,33.98,97337.0,24.1866,24.258,24.1866,24.258,97337.0
2016-06-27 12:05:00,33.98,34.03,33.95,33.97,156377.0,24.258,24.2936,24.2365,24.2508,156377.0
2016-06-27 12:10:00,33.97,33.98,33.86,33.9,165402.0,24.2508,24.258,24.1723,24.2008,165402.0
2016-06-27 12:15:00,33.9,33.91,33.79,33.82,80434.0,24.2008,24.208,24.1223,24.1437,80434.0
2016-06-27 12:20:00,33.82,33.83,33.76,33.81,136007.0,24.1437,24.1509,24.1009,24.1366,136007.0
2016-06-27 12:25:00,33.82,33.98,33.75,33.97,324612.0,24.1437,24.258,24.0938,24.2508,324612.0
2016-06-27 12:30:00,33.98,34.03,33.86,33.86,67370.0,24.258,24.2936,24.1723,24.1723,67370.0
2016-06-27 12:35:00,33.86,33.91,33.8,33.81,46633.0,24.1723,24.208,24.1295,24.1366,46633.0
2016-06-27 12:40:00,33.79,33.81,33.64,33.65,87431.0,24.1223,24.1366,24.0152,24.0224,87431.0
2016-06-27 12:45:00,33.64,33.76,33.56,33.74,203431.0,24.0152,24.1009,23.9581,24.0866,203431.0
2016-06-27 12:50:00,33.74,33.84,33.73,33.74,231505.0,24.0866,24.158,24.0795,24.0866,231505.0
2016-06-27 12:55:00,33.74,33.8,33.69,33.72,71683.0,24.0866,24.1295,24.0509,24.0723,71683.0
2016-06-27 13:00:00,33.72,33.8,33.7,33.79,117612.0,24.0723,24.1295,24.0581,24.1223,117612.0
2016-06-27 13:05:00,33.79,33.8,33.75,33.75,53492.0,24.1223,24.1295,24.0938,24.0938,53492.0
2016-06-27 13:10:00,33.75,33.76,33.64,33.65,107720.0,24.0938,24.1009,24.0152,24.0224,107720.0
2016-06-27 13:15:00,33.66,33.77,33.66,33.72,72887.0,24.0295,24.108,24.0295,24.0723,72887.0
2016-06-27 13:20:00,33.72,33.72,33.53,33.59,162480.0,24.0723,24.0723,23.9367,23.9795,162480.0
2016-06-27 13:25:00,33.58,33.59,33.41,33.42,164655.0,23.9724,23.9795,23.851,23.8582,164655.0
2016-06-27 13:30:00,33.43,33.47,33.37,33.39,81621.0,23.8653,23.8939,23.8225,23.8368,81621.0
2016-06-27 13:35:00,33.38,33.43,33.34,33.38,64823.0,23.8296,23.8653,23.8011,23.8296,64823.0
2016-06-27 13:40:00,33.38,33.4,33.23,33.3,156001.0,23.8296,23.8439,23.7225,23.7725,156001.0
2016-06-27 13:45:00,33.3,33.32,33.16,33.19,186746.0,23.7725,23.7868,23.6726,23.694,186746.0
2016-06-27 13:50:00,33.19,33.31,33.14,33.28,90016.0,23.694,23.7796,23.6583,23.7582,90016.0
2016-06-27 13:55:00,33.29,33.34,33.26,33.27,99327.0,23.7654,23.8011,23.744,23.7511,99327.0
2016-06-27 14:00:00,33.27,33.29,33.18,33.25,156426.0,23.7511,23.7654,23.6868,23.7368,156426.0
2016-06-27 14:05:00,33.25,33.28,33.1,33.12,110148.0,23.7368,23.7582,23.6297,23.644,110148.0
2016-06-27 14:10:00,33.12,33.13,32.95,32.96,160820.0,23.644,23.6511,23.5226,23.5298,160820.0
2016-06-27 14:15:00,32.96,32.97,32.83,32.87,137480.0,23.5298,23.5369,23.437,23.4655,137480.0
2016-06-27 14:20:00,32.87,32.95,32.81,32.83,171668.0,23.4655,23.5226,23.4227,23.437,171668.0
2016-06-27 14:25:00,32.82,33.03,32.82,33.02,277048.0,23.4298,23.5798,23.4298,23.5726,277048.0
2016-06-27 14:30:00,33.02,33.02,32.91,32.94,182554.0,23.5726,23.5726,23.4941,23.5155,182554.0
2016-06-27 14:35:00,32.94,33.12,32.92,33.05,141165.0,23.5155,23.644,23.5012,23.594,141165.0
2016-06-27 14:40:00,33.07,33.23,33.04,33.23,189553.0,23.6083,23.7225,23.5869,23.7225,189553.0
2016-06-27 14:45:00,33.23,33.24,33.14,33.23,182806.0,23.7225,23.7297,23.6583,23.7225,182806.0
2016-06-27 14:50:00,33.23,33.28,33.14,33.16,114220.0,23.7225,23.7582,23.6583,23.6726,114220.0
2016-06-27 14:55:00,33.16,33.23,33.12,33.19,78680.0,23.6726,23.7225,23.644,23.694,78680.0
2016-06-27 15:00:00,33.19,33.4,33.19,33.38,181653.0,23.694,23.8439,23.694,23.8296,181653.0
2016-06-27 15:05:00,33.38,33.38,33.27,33.31,102305.0,23.8296,23.8296,23.7511,23.7796,102305.0
2016-06-27 15:10:00,33.32,33.5,33.32,33.44,156317.0,23.7868,23.9153,23.7868,23.8725,156317.0
2016-06-27 15:15:00,33.44,33.44,33.33,33.37,141933.0,23.8725,23.8725,23.7939,23.8225,141933.0
2016-06-27 15:20:00,33.37,33.37,33.19,33.21,134018.0,23.8225,23.8225,23.694,23.7083,134018.0
2016-06-27 15:25:00,33.21,33.36,33.21,33.34,197546.0,23.7083,23.8153,23.7083,23.8011,197546.0
2016-06-27 15:30:00,33.35,33.47,33.33,33.47,152436.0,23.8082,23.8939,23.7939,23.8939,152436.0
2016-06-27 15:35:00,33.46,33.66,33.44,33.66,277542.0,23.8867,24.0295,23.8725,24.0295,277542.0
2016-06-27 15:40:00,33.65,33.78,33.62,33.77,470573.0,24.0224,24.1152,24.001,24.108,470573.0
2016-06-27 15:45:00,33.77,33.89,33.75,33.85,379186.0,24.108,24.1937,24.0938,24.1651,379186.0
2016-06-27 15:50:00,33.85,33.86,33.76,33.85,378541.0,24.1651,24.1723,24.1009,24.1651,378541.0
2016-06-27 15:55:00,33.86,33.87,33.75,33.75,396349.0,24.1723,24.1794,24.0938,24.0938,396349.0
2016-06-28 09:30:00,35.02,35.33,35.0,35.05,284013.0,25.0004,25.2217,24.9861,25.0218,284013.0
2016-06-28 09:35:00,35.06,35.16,34.88,34.98,208960.0,25.029,25.1003,24.9005,24.9718,208960.0
2016-06-28 09:40:00,35.0,35.1,34.94,35.0,271888.0,24.9861,25.0575,24.9433,24.9861,271888.0
2016-06-28 09:45:00,35.01,35.21,34.98,35.16,250386.0,24.9933,25.136,24.9718,25.1003,250386.0
2016-06-28 09:50:00,35.17,35.23,35.07,35.19,270591.0,25.1075,25.1503,25.0361,25.1218,270591.0
2016-06-28 09:55:00,35.19,35.34,35.17,35.24,182869.0,25.1218,25.2288,25.1075,25.1575,182869.0
2016-06-28 10:00:00,35.26,35.56,35.23,35.54,175014.0,25.1717,25.3859,25.1503,25.3716,175014.0
2016-06-28 10:05:00,35.54,35.56,35.37,35.41,172501.0,25.3716,25.3859,25.2503,25.2788,172501.0
2016-06-28 10:10:00,35.41,35.57,35.4,35.5,95180.0,25.2788,25.393,25.2717,25.3431,95180.0
2016-06-28 10:15:00,35.51,35.64,35.5,35.54,78766.0,25.3502,25.443,25.3431,25.3716,78766.0
2016-06-28 10:20:00,35.55,35.61,35.48,35.55,74287.0,25.3788,25.4216,25.3288,25.3788,74287.0
2016-06-28 10:25:00,35.55,35.57,35.45,35.57,79950.0,25.3788,25.393,25.3074,25.393,79950.0
2016-06-28 10:30:00,35.58,35.67,35.54,35.6,98676.0,25.4002,25.4644,25.3716,25.4145,98676.0
2016-06-28 10:35:00,35.6,35.68,35.49,35.5,67707.0,25.4145,25.4716,25.3359,25.3431,67707.0
2016-06-28 10:40:00,35.5,35.51,35.26,35.46,133057.0,25.3431,25.3502,25.1717,25.3145,133057.0
2016-06-28 10:45:00,35.46,35.58,35.45,35.49,72826.0,25.3145,25.4002,25.3074,25.3359,72826.0
2016-06-28 10:50:00,35.49,35.49,35.39,35.43,68753.0,25.3359,25.3359,25.2645,25.2931,68753.0
2016-06-28 10:55:00,35.43,35.44,35.26,35.31,66194.0,25.2931,25.3002,25.1717,25.2074,66194.0
2016-06-28 11:00:00,35.3,35.44,35.3,35.38,54675.0,25.2003,25.3002,25.2003,25.2574,54675.0
2016-06-28 11:05:00,35.37,35.41,35.29,35.31,67796.0,25.2503,25.2788,25.1931,25.2074,67796.0
2016-06-28 11:10:00,35.3,35.39,35.27,35.37,55148.0,25.2003,25.2645,25.1789,25.2503,55148.0
2016-06-28 11:15:00,35.37,35.47,35.3,35.45,92608.0,25.2503,25.3216,25.2003,25.3074,92608.0
2016-06-28 11:20:00,35.46,35.54,35.4,35.44,70509.0,25.3145,25.3716,25.2717,25.3002,70509.0
2016-06-28 11:25:00,35.44,35.51,35.38,35.47,84204.0,25.3002,25.3502,25.2574,25.3216,84204.0
2016-06-28 11:30:00,35.48,35.51,35.34,35.38,77534.0,25.3288,25.3502,25.2288,25.2574,77534.0
2016-06-28 11:35:00,35.38,35.48,35.35,35.47,71773.0,25.2574,25.3288,25.236,25.3216,71773.0
2016-06-28 11:40:00,35.48,35.61,35.45,35.6,89902.0,25.3288,25.4216,25.3074,25.4145,89902.0
2016-06-28 11:45:00,35.6,35.81,35.6,35.8,81169.0,25.4145,25.5644,25.4145,25.5572,81169.0
2016-06-28 11:50:00,35.81,35.85,35.76,35.77,64242.0,25.5644,25.5929,25.5287,25.5358,64242.0
2016-06-28 11:55:00,35.78,35.86,35.76,35.82,45627.0,25.543,25.6001,25.5287,25.5715,45627.0
2016-06-28 12:00:00,35.82,35.82,35.64,35.64,61292.0,25.5715,25.5715,25.443,25.443,61292.0
2016-06-28 12:05:00,35.65,35.73,35.65,35.67,32159.0,25.4501,25.5073,25.4501,25.4644,32159.0
2016-06-28 12:10:00,35.67,35.78,35.64,35.73,51854.0,25.4644,25.543,25.443,25.5073,51854.0
2016-06-28 12:15:00,35.73,35.79,35.71,35.76,47708.0,25.5073,25.5501,25.493,25.5287,47708.0
2016-06-28 12:20:00,35.77,35.79,35.73,35.76,42042.0,25.5358,25.5501,25.5073,25.5287,42042.0
2016-06-28 12:25:00,35.77,35.78,35.69,35.73,43782.0,25.5358,25.543,25.4787,25.5073,43782.0
2016-06-28 12:30:00,35.73,35.75,35.68,35.73,32321.0,25.5073,25.5215,25.4716,25.5073,32321.0
2016-06-28 12:35:00,35.73,35.78,35.71,35.76,52543.0,25.5073,25.543,25.493,25.5287,52543.0
2016-06-28 12:40:00,35.76,35.83,35.74,35.75,41769.0,25.5287,25.5786,25.5144,25.5215,41769.0
2016-06-28 12:45:00,35.76,35.77,35.7,35.71,34877.0,25.5287,25.5358,25.4858,25.493,34877.0
2016-06-28 12:50:00,35.71,35.81,35.67,35.8,65408.0,25.493,25.5644,25.4644,25.5572,65408.0
2016-06-28 12:55:00,35.81,35.83,35.75,35.78,44773.0,25.5644,25.5786,25.5215,25.543,44773.0
2016-06-28 13:00:00,35.77,35.77,35.65,35.65,46244.0,25.5358,25.5358,25.4501,25.4501,46244.0
2016-06-28 13:05:00,35.65,35.7,35.56,35.6,53102.0,25.4501,25.4858,25.3859,25.4145,53102.0
2016-06-28 13:10:00,35.61,35.66,35.6,35.66,23006.0,25.4216,25.4573,25.4145,25.4573,23006.0
2016-06-28 13:15:00,35.65,35.67,35.57,35.59,80890.0,25.4501,25.4644,25.393,25.4073,80890.0
2016-06-28 13:20:00,35.59,35.68,35.57,35.6,69454.0,25.4073,25.4716,25.393,25.4145,69454.0
2016-06-28 13:25:00,35.62,35.7,35.58,35.59,33024.0,25.4287,25.4858,25.4002,25.4073,33024.0
2016-06-28 13:30:00,35.6,35.6,35.48,35.51,69922.0,25.4145,25.4145,25.3288,25.3502,69922.0
2016-06-28 13:35:00,35.51,35.61,35.5,35.6,60394.0,25.3502,25.4216,25.3431,25.4145,60394.0
2016-06-28 13:40:00,35.6,35.68,35.6,35.68,48788.0,25.4145,25.4716,25.4145,25.4716,48788.0
2016-06-28 13:45:00,35.68,35.72,35.6,35.6,64362.0,25.4716,25.5001,25.4145,25.4145,64362.0
2016-06-28 13:50:00,35.6,35.69,35.58,35.68,43086.0,25.4145,25.4787,25.4002,25.4716,43086.0
2016-06-28 13:55:00,35.68,35.74,35.67,35.7,37682.0,25.4716,25.5144,25.4644,25.4858,37682.0
2016-06-28 14:00:00,35.7,35.71,35.64,35.68,43556.0,25.4858,25.493,25.443,25.4716,43556.0
2016-06-28 14:05:00,35.68,35.69,35.6,35.63,36854.0,25.4716,25.4787,25.4145,25.4359,36854.0
2016-06-28 14:10:00,35.64,35.68,35.55,35.56,55905.0,25.443,25.4716,25.3788,25.3859,55905.0
2016-06-28 14:15:00,35.55,35.65,35.55,35.64,43330.0,25.3788,25.4501,25.3788,25.443,43330.0
2016-06-28 14:20:00,35.65,35.68,35.54,35.55,70896.0,25.4501,25.4716,25.3716,25.3788,70896.0
2016-06-28 14:25:00,35.55,35.67,35.53,35.65,50990.0,25.3788,25.4644,25.3645,25.4501,50990.0
2016-06-28 14:30:00,35.65,35.78,35.64,35.76,91670.0,25.4501,25.543,25.443,25.5287,91670.0
2016-06-28 14:35:00,35.75,35.82,35.74,35.78,65757.0,25.5215,25.5715,25.5144,25.543,65757.0
2016-06-28 14:40:00,35.78,35.8,35.73,35.78,43958.0,25.543,25.5572,25.5073,25.543,43958.0
2016-06-28 14:45:00,35.78,35.84,35.77,35.83,51743.0,25.543,25.5858,25.5358,25.5786,51743.0
2016-06-28 14:50:00,35.83,36.02,35.83,35.97,133217.0,25.5786,25.7143,25.5786,25.6786,133217.0
2016-06-28 14:55:00,35.98,36.13,35.98,36.0,87372.0,25.6857,25.7928,25.6857,25.7,87372.0
2016-06-28 15:00:00,36.0,36.05,35.97,35.99,49908.0,25.7,25.7357,25.6786,25.6929,49908.0
2016-06-28 15:05:00,35.98,36.07,35.97,35.99,52622.0,25.6857,25.75,25.6786,25.6929,52622.0
2016-06-28 15:10:00,35.98,36.09,35.97,36.06,75489.0,25.6857,25.7643,25.6786,25.7428,75489.0
2016-06-28 15:15:00,36.05,36.06,35.93,35.94,111851.0,25.7357,25.7428,25.65,25.6572,111851.0
2016-06-28 15:20:00,35.94,35.94,35.88,35.9,102322.0,25.6572,25.6572,25.6143,25.6286,102322.0
2016-06-28 15:25:00,35.9,35.9,35.83,35.87,69744.0,25.6286,25.6286,25.5786,25.6072,69744.0
2016-06-28 15:30:00,35.87,35.94,35.79,35.8,131573.0,25.6072,25.6572,25.5501,25.5572,131573.0
2016-06-28 15:35:00,35.8,35.92,35.8,35.9,90879.0,25.5572,25.6429,25.5572,25.6286,90879.0
2016-06-28 15:40:00,35.91,36.01,35.91,35.93,121635.0,25.6358,25.7071,25.6358,25.65,121635.0
2016-06-28 15:45:00,35.94,36.0,35.92,35.96,144671.0,25.6572,25.7,25.6429,25.6715,144671.0
2016-06-28 15:50:00,35.95,35.97,35.85,35.91,151104.0,25.6643,25.6786,25.5929,25.6358,151104.0
2016-06-28 15:55:00,35.9,36.0,35.88,35.99,334518.0,25.6286,25.7,25.6143,25.6929,334518.0
2016-06-29 09:30:00,36.61,37.0,36.57,36.95,301529.0,26.1355,26.4139,26.1069,26.3782,301529.0
2016-06-29 09:35:00,36.94,37.01,36.5,36.57,195107.0,26.3711,26.421,26.057,26.1069,195107.0
2016-06-29 09:40:00,36.58,36.63,36.32,36.56,166296.0,26.1141,26.1498,25.9285,26.0998,166296.0
2016-06-29 09:45:00,36.53,36.67,36.47,36.54,102094.0,26.0784,26.1783,26.0355,26.0855,102094.0
2016-06-29 09:50:00,36.54,36.74,36.51,36.54,124076.0,26.0855,26.2283,26.0641,26.0855,124076.0
2016-06-29 09:55:00,36.53,36.57,36.48,36.52,62307.0,26.0784,26.1069,26.0427,26.0712,62307.0
2016-06-29 10:00:00,36.52,36.86,36.5,36.82,249601.0,26.0712,26.314,26.057,26.2854,249601.0
2016-06-29 10:05:00,36.82,36.91,36.7,36.74,79869.0,26.2854,26.3496,26.1997,26.2283,79869.0
2016-06-29 10:10:00,36.76,36.89,36.76,36.81,90901.0,26.2426,26.3354,26.2426,26.2783,90901.0
2016-06-29 10:15:00,36.82,36.86,36.74,36.78,55498.0,26.2854,26.314,26.2283,26.2568,55498.0
2016-06-29 10:20:00,36.79,36.8,36.66,36.72,65836.0,26.264,26.2711,26.1712,26.214,65836.0
2016-06-29 10:25:00,36.72,36.74,36.61,36.63,38368.0,26.214,26.2283,26.1355,26.1498,38368.0
2016-06-29 10:30:00,36.64,37.0,36.53,36.95,155676.0,26.1569,26.4139,26.0784,26.3782,155676.0
2016-06-29 10:35:00,36.94,37.0,36.78,36.83,88448.0,26.3711,26.4139,26.2568,26.2925,88448.0
2016-06-29 10:40:00,36.82,36.9,36.79,36.85,96850.0,26.2854,26.3425,26.264,26.3068,96850.0
2016-06-29 10:45:00,36.86,37.08,36.85,37.07,160306.0,26.314,26.471,26.3068,26.4639,160306.0
2016-06-29 10:50:00,37.08,37.1,36.95,36.98,104835.0,26.471,26.4853,26.3782,26.3996,104835.0
2016-06-29 10:55:00,36.97,37.05,36.95,36.98,80902.0,26.3925,26.4496,26.3782,26.3996,80902.0
2016-06-29 11:00:00,36.97,37.05,36.93,37.01,80525.0,26.3925,26.4496,26.3639,26.421,80525.0
2016-06-29 11:05:00,37.0,37.03,36.84,36.84,81399.0,26.4139,26.4353,26.2997,26.2997,81399.0
2016-06-29 11:10:00,36.84,36.98,36.83,36.9,47389.0,26.2997,26.3996,26.2925,26.3425,47389.0
2016-06-29 11:15:00,36.91,37.05,36.9,37.03,54269.0,26.3496,26.4496,26.3425,26.4353,54269.0
2016-06-29 11:20:00,37.04,37.09,36.96,37.07,89429.0,26.4425,26.4781,26.3853,26.4639,89429.0
2016-06-29 11:25:00,37.07,37.1,37.01,37.06,67817.0,26.4639,26.4853,26.421,26.4567,67817.0
2016-06-29 11:30:00,37.06,37.11,37.0,37.03,76435.0,26.4567,26.4924,26.4139,26.4353,76435.0
2016-06-29 11:35:00,37.03,37.08,36.95,37.01,66405.0,26.4353,26.471,26.3782,26.421,66405.0
2016-06-29 11:40:00,37.01,37.05,36.98,37.02,50983.0,26.421,26.4496,26.3996,26.4282,50983.0
2016-06-29 11:45:00,37.02,37.08,36.98,37.03,71588.0,26.4282,26.471,26.3996,26.4353,71588.0
2016-06-29 11:50:00,37.03,37.12,37.01,37.1,77588.0,26.4353,26.4996,26.421,26.4853,77588.0
2016-06-29 11:55:00,37.1,37.14,37.05,37.07,68868.0,26.4853,26.5138,26.4496,26.4639,68868.0
2016-06-29 12:00:00,37.06,37.07,37.01,37.05,45524.0,26.4567,26.4639,26.421,26.4496,45524.0
2016-06-29 12:05:00,37.05,37.07,36.99,37.03,61496.0,26.4496,26.4639,26.4068,26.4353,61496.0
2016-06-29 12:10:00,37.04,37.07,37.01,37.06,37909.0,26.4425,26.4639,26.421,26.4567,37909.0
2016-06-29 12:15:00,37.07,37.08,36.98,37.02,28893.0,26.4639,26.471,26.3996,26.4282,28893.0
2016-06-29 12:20:00,37.01,37.05,36.99,37.02,52673.0,26.421,26.4496,26.4068,26.4282,52673.0
2016-06-29 12:25:00,37.02,37.12,37.02,37.09,69479.0,26.4282,26.4996,26.4282,26.4781,69479.0
2016-06-29 12:30:00,37.08,37.09,36.96,36.97,68853.0,26.471,26.4781,26.3853,26.3925,68853.0
2016-06-29 12:35:00,36.97,37.05,36.97,37.03,31658.0,26.3925,26.4496,26.3925,26.4353,31658.0
2016-06-29 12:40:00,37.02,37.03,36.94,36.95,47583.0,26.4282,26.4353,26.3711,26.3782,47583.0
2016-06-29 12:45:00,36.94,36.98,36.91,36.94,47438.0,26.3711,26.3996,26.3496,26.3711,47438.0
2016-06-29 12:50:00,36.93,36.98,36.92,36.95,40606.0,26.3639,26.3996,26.3568,26.3782,40606.0
2016-06-29 12:55:00,36.95,36.99,36.93,36.93,60507.0,26.3782,26.4068,26.3639,26.3639,60507.0
2016-06-29 13:00:00,36.93,37.0,36.92,36.98,47738.0,26.3639,26.4139,26.3568,26.3996,47738.0
2016-06-29 13:05:00,36.99,37.0,36.92,36.92,42179.0,26.4068,26.4139,26.3568,26.3568,42179.0
2016-06-29 13:10:00,36.91,36.92,36.83,36.84,58105.0,26.3496,26.3568,26.2925,26.2997,58105.0
2016-06-29 13:15:00,36.83,36.87,36.79,36.85,50223.0,26.2925,26.3211,26.264,26.3068,50223.0
2016-06-29 13:20:00,36.86,36.93,36.85,36.89,28017.0,26.314,26.3639,26.3068,26.3354,28017.0
2016-06-29 13:25:00,36.88,36.9,36.81,36.84,34585.0,26.3282,26.3425,26.2783,26.2997,34585.0
2016-06-29 13:30:00,36.83,36.84,36.78,36.81,64155.0,26.2925,26.2997,26.2568,26.2783,64155.0
2016-06-29 13:35:00,36.82,36.87,36.81,36.85,43639.0,26.2854,26.3211,26.2783,26.3068,43639.0
2016-06-29 13:40:00,36.85,36.91,36.85,36.91,35489.0,26.3068,26.3496,26.3068,26.3496,35489.0
2016-06-29 13:45:00,36.91,36.98,36.9,36.95,58914.0,26.3496,26.3996,26.3425,26.3782,58914.0
2016-06-29 13:50:00,36.95,36.97,36.9,36.96,33690.0,26.3782,26.3925,26.3425,26.3853,33690.0
2016-06-29 13:55:00,36.95,37.05,36.94,37.03,44968.0,26.3782,26.4496,26.3711,26.4353,44968.0
2016-06-29 14:00:00,37.02,37.09,37.01,37.09,75330.0,26.4282,26.4781,26.421,26.4781,75330.0
2016-06-29 14:05:00,37.08,37.1,37.01,37.09,65721.0,26.471,26.4853,26.421,26.4781,65721.0
2016-06-29 14:10:00,37.09,37.12,37.07,37.1,43668.0,26.4781,26.4996,26.4639,26.4853,43668.0
2016-06-29 14:15:00,37.09,37.12,37.06,37.06,49946.0,26.4781,26.4996,26.4567,26.4567,49946.0
2016-06-29 14:20:00,37.06,37.1,37.02,37.1,86238.0,26.4567,26.4853,26.4282,26.4853,86238.0
2016-06-29 14:25:00,37.09,37.11,36.99,37.03,39866.0,26.4781,26.4924,26.4068,26.4353,39866.0
2016-06-29 14:30:00,37.03,37.06,36.99,37.02,36623.0,26.4353,26.4567,26.4068,26.4282,36623.0
2016-06-29 14:35:00,37.02,37.09,37.02,37.06,37167.0,26.4282,26.4781,26.4282,26.4567,37167.0
2016-06-29 14:40:00,37.06,37.09,37.03,37.07,41545.0,26.4567,26.4781,26.4353,26.4639,41545.0
2016-06-29 14:45:00,37.07,37.15,37.0,37.0,66591.0,26.4639,26.521,26.4139,26.4139,66591.0
2016-06-29 14:50:00,37.01,37.02,36.95,36.96,45632.0,26.421,26.4282,26.3782,26.3853,45632.0
2016-06-29 14:55:00,36.97,37.06,36.96,37.03,47395.0,26.3925,26.4567,26.3853,26.4353,47395.0
2016-06-29 15:00:00,37.04,37.08,37.02,37.05,71956.0,26.4425,26.471,26.4282,26.4496,71956.0
2016-06-29 15:05:00,37.06,37.06,36.99,37.02,73422.0,26.4567,26.4567,26.4068,26.4282,73422.0
2016-06-29 15:10:00,37.02,37.03,36.95,36.96,73185.0,26.4282,26.4353,26.3782,26.3853,73185.0
2016-06-29 15:15:00,36.96,37.0,36.91,36.93,94848.0,26.3853,26.4139,26.3496,26.3639,94848.0
2016-06-29 15:20:00,36.93,36.93,36.8,36.82,47077.0,26.3639,26.3639,26.2711,26.2854,47077.0
2016-06-29 15:25:00,36.82,36.88,36.79,36.85,78684.0,26.2854,26.3282,26.264,26.3068,78684.0
2016-06-29 15:30:00,36.86,36.86,36.77,36.85,104288.0,26.314,26.314,26.2497,26.3068,104288.0
2016-06-29 15:35:00,36.86,36.86,36.76,36.77,115284.0,26.314,26.314,26.2426,26.2497,115284.0
2016-06-29 15:40:00,36.77,36.79,36.66,36.68,137278.0,26.2497,26.264,26.1712,26.1855,137278.0
2016-06-29 15:45:00,36.68,36.72,36.63,36.69,118011.0,26.1855,26.214,26.1498,26.1926,118011.0
2016-06-29 15:50:00,36.69,36.73,36.68,36.7,122552.0,26.1926,26.2211,26.1855,26.1997,122552.0
2016-06-29 15:55:00,36.69,36.7,36.66,36.68,233890.0,26.1926,26.1997,26.1712,26.1855,233890.0
2016-06-30 09:30:00,36.54,36.59,36.14,36.3,162288.0,26.0855,26.1212,25.8,25.9142,162288.0
2016-06-30 09:35:00,36.33,36.43,36.17,36.36,102129.0,25.9356,26.007,25.8214,25.957,102129.0
2016-06-30 09:40:00,36.38,36.53,36.28,36.33,56213.0,25.9713,26.0784,25.8999,25.9356,56213.0
2016-06-30 09:45:00,36.35,36.38,36.03,36.12,146162.0,25.9499,25.9713,25.7214,25.7857,146162.0
2016-06-30 09:50:00,36.11,36.13,35.93,35.98,60818.0,25.7785,25.7928,25.65,25.6857,60818.0
2016-06-30 09:55:00,35.97,36.0,35.82,35.98,58872.0,25.6786,25.7,25.5715,25.6857,58872.0
2016-06-30 10:00:00,35.97,36.19,35.92,36.03,99089.0,25.6786,25.8356,25.6429,25.7214,99089.0
2016-06-30 10:05:00,36.02,36.04,35.87,35.98,86339.0,25.7143,25.7286,25.6072,25.6857,86339.0
2016-06-30 10:10:00,35.99,36.19,35.98,36.19,59700.0,25.6929,25.8356,25.6857,25.8356,59700.0
2016-06-30 10:15:00,36.19,36.25,36.15,36.17,62143.0,25.8356,25.8785,25.8071,25.8214,62143.0
2016-06-30 10:20:00,36.18,36.21,35.99,36.1,65020.0,25.8285,25.8499,25.6929,25.7714,65020.0
2016-06-30 10:25:00,36.1,36.12,35.93,36.11,57303.0,25.7714,25.7857,25.65,25.7785,57303.0
2016-06-30 10:30:00,36.12,36.25,36.09,36.18,76649.0,25.7857,25.8785,25.7643,25.8285,76649.0
2016-06-30 10:35:00,36.18,36.27,36.11,36.2,63203.0,25.8285,25.8928,25.7785,25.8428,63203.0
2016-06-30 10:40:00,36.21,36.23,36.07,36.18,56508.0,25.8499,25.8642,25.75,25.8285,56508.0
2016-06-30 10:45:00,36.18,36.26,36.12,36.24,55930.0,25.8285,25.8856,25.7857,25.8713,55930.0
2016-06-30 10:50:00,36.27,36.37,36.24,36.28,88244.0,25.8928,25.9641,25.8713,25.8999,88244.0
2016-06-30 10:55:00,36.27,36.5,36.26,36.5,58251.0,25.8928,26.057,25.8856,26.057,58251.0
2016-06-30 11:00:00,36.51,36.53,36.39,36.5,87635.0,26.0641,26.0784,25.9784,26.057,87635.0
2016-06-30 11:05:00,36.49,36.66,36.48,36.64,55811.0,26.0498,26.1712,26.0427,26.1569,55811.0
2016-06-30 11:10:00,36.63,36.75,36.59,36.74,125192.0,26.1498,26.2354,26.1212,26.2283,125192.0
2016-06-30 11:15:00,36.75,36.79,36.57,36.62,167169.0,26.2354,26.264,26.1069,26.1426,167169.0
2016-06-30 11:20:00,36.61,36.64,36.45,36.51,65075.0,26.1355,26.1569,26.0213,26.0641,65075.0
2016-06-30 11:25:00,36.51,36.55,36.41,36.51,84621.0,26.0641,26.0926,25.9927,26.0641,84621.0
2016-06-30 11:30:00,36.51,36.63,36.45,36.48,77218.0,26.0641,26.1498,26.0213,26.0427,77218.0
2016-06-30 11:35:00,36.48,36.51,36.37,36.38,47580.0,26.0427,26.0641,25.9641,25.9713,47580.0
2016-06-30 11:40:00,36.37,36.38,36.19,36.2,46399.0,25.9641,25.9713,25.8356,25.8428,46399.0
2016-06-30 11:45:00,36.21,36.28,36.2,36.23,34631.0,25.8499,25.8999,25.8428,25.8642,34631.0
2016-06-30 11:50:00,36.23,36.27,36.17,36.21,33650.0,25.8642,25.8928,25.8214,25.8499,33650.0
2016-06-30 11:55:00,36.21,36.27,36.06,36.11,53179.0,25.8499,25.8928,25.7428,25.7785,53179.0
2016-06-30 12:00:00,36.1,36.29,36.1,36.1,79947.0,25.7714,25.907,25.7714,25.7714,79947.0
2016-06-30 12:05:00,36.09,36.13,36.03,36.11,60547.0,25.7643,25.7928,25.7214,25.7785,60547.0
2016-06-30 12:10:00,36.1,36.18,36.07,36.13,55590.0,25.7714,25.8285,25.75,25.7928,55590.0
2016-06-30 12:15:00,36.13,36.17,36.05,36.12,74542.0,25.7928,25.8214,25.7357,25.7857,74542.0
2016-06-30 12:20:00,36.11,36.13,35.97,36.06,74097.0,25.7785,25.7928,25.6786,25.7428,74097.0
2016-06-30 12:25:00,36.06,36.17,36.04,36.13,51837.0,25.7428,25.8214,25.7286,25.7928,51837.0
2016-06-30 12:30:00,36.13,36.24,36.13,36.23,34140.0,25.7928,25.8713,25.7928,25.8642,34140.0
2016-06-30 12:35:00,36.24,36.3,36.2,36.3,58052.0,25.8713,25.9142,25.8428,25.9142,58052.0
2016-06-30 12:40:00,36.3,36.3,36.15,36.17,44142.0,25.9142,25.9142,25.8071,25.8214,44142.0
2016-06-30 12:45:00,36.18,36.23,36.12,36.22,33211.0,25.8285,25.8642,25.7857,25.8571,33211.0
2016-06-30 12:50:00,36.23,36.3,36.2,36.24,43677.0,25.8642,25.9142,25.8428,25.8713,43677.0
2016-06-30 12:55:00,36.23,36.3,36.22,36.29,22610.0,25.8642,25.9142,25.8571,25.907,22610.0
2016-06-30 13:00:00,36.27,36.34,36.27,36.3,37951.0,25.8928,25.9427,25.8928,25.9142,37951.0
2016-06-30 13:05:00,36.29,36.33,36.24,36.27,50038.0,25.907,25.9356,25.8713,25.8928,50038.0
2016-06-30 13:10:00,36.27,36.27,36.15,36.17,40601.0,25.8928,25.8928,25.8071,25.8214,40601.0
2016-06-30 13:15:00,36.16,36.22,36.09,36.11,82031.0,25.8142,25.8571,25.7643,25.7785,82031.0
2016-06-30 13:20:00,36.11,36.18,36.07,36.13,50455.0,25.7785,25.8285,25.75,25.7928,50455.0
2016-06-30 13:25:00,36.13,36.17,36.08,36.13,32833.0,25.7928,25.8214,25.7571,25.7928,32833.0
2016-06-30 13:30:00,36.14,36.19,36.12,36.14,46829.0,25.8,25.8356,25.7857,25.8,46829.0
2016-06-30 13:35:00,36.13,36.13,36.05,36.07,87445.0,25.7928,25.7928,25.7357,25.75,87445.0
2016-06-30 13:40:00,36.06,36.11,36.03,36.09,53726.0,25.7428,25.7785,25.7214,25.7643,53726.0
2016-06-30 13:45:00,36.1,36.13,36.04,36.08,40786.0,25.7714,25.7928,25.7286,25.7571,40786.0
2016-06-30 13:50:00,36.09,36.16,36.08,36.12,48121.0,25.7643,25.8142,25.7571,25.7857,48121.0
2016-06-30 13:55:00,36.13,36.28,36.12,36.26,51942.0,25.7928,25.8999,25.7857,25.8856,51942.0
2016-06-30 14:00:00,36.26,36.33,36.25,36.31,37709.0,25.8856,25.9356,25.8785,25.9213,37709.0
2016-06-30 14:05:00,36.31,36.32,36.24,36.27,51984.0,25.9213,25.9285,25.8713,25.8928,51984.0
2016-06-30 14:10:00,36.26,36.4,36.26,36.4,53647.0,25.8856,25.9856,25.8856,25.9856,53647.0
2016-06-30 14:15:00,36.41,36.47,36.4,36.46,29747.0,25.9927,26.0355,25.9856,26.0284,29747.0
2016-06-30 14:20:00,36.46,36.5,36.42,36.43,46710.0,26.0284,26.057,25.9998,26.007,46710.0
2016-06-30 14:25:00,36.42,36.42,36.19,36.22,64761.0,25.9998,25.9998,25.8356,25.8571,64761.0
2016-06-30 14:30:00,36.22,36.33,36.22,36.24,43430.0,25.8571,25.9356,25.8571,25.8713,43430.0
2016-06-30 14:35:00,36.24,36.34,36.23,36.34,35846.0,25.8713,25.9427,25.8642,25.9427,35846.0
2016-06-30 14:40:00,36.33,36.37,36.3,36.36,48411.0,25.9356,25.9641,25.9142,25.957,48411.0
2016-06-30 14:45:00,36.36,36.39,36.33,36.36,31995.0,25.957,25.9784,25.9356,25.957,31995.0
2016-06-30 14:50:00,36.37,36.4,36.34,36.39,48450.0,25.9641,25.9856,25.9427,25.9784,48450.0
2016-06-30 14:55:00,36.38,36.41,36.31,36.33,45460.0,25.9713,25.9927,25.9213,25.9356,45460.0
2016-06-30 15:00:00,36.33,36.33,36.25,36.28,56058.0,25.9356,25.9356,25.8785,25.8999,56058.0
2016-06-30 15:05:00,36.29,36.35,36.27,36.27,45558.0,25.907,25.9499,25.8928,25.8928,45558.0
2016-06-30 15:10:00,36.27,36.28,36.19,36.2,64996.0,25.8928,25.8999,25.8356,25.8428,64996.0
2016-06-30 15:15:00,36.21,36.25,36.17,36.22,72704.0,25.8499,25.8785,25.8214,25.8571,72704.0
2016-06-30 15:20:00,36.22,36.23,36.15,36.18,83224.0,25.8571,25.8642,25.8071,25.8285,83224.0
2016-06-30 15:25:00,36.18,36.28,36.18,36.21,111381.0,25.8285,25.8999,25.8285,25.8499,111381.0
2016-06-30 15:30:00,36.21,36.28,36.19,36.27,92399.0,25.8499,25.8999,25.8356,25.8928,92399.0
2016-06-30 15:35:00,36.27,36.31,36.2,36.29,126141.0,25.8928,25.9213,25.8428,25.907,126141.0
2016-06-30 15:40:00,36.29,36.31,36.18,36.19,113244.0,25.907,25.9213,25.8285,25.8356,113244.0
2016-06-30 15:45:00,36.19,36.21,36.13,36.18,143504.0,25.8356,25.8499,25.7928,25.8285,143504.0
2016-06-30 15:50:00,36.18,36.21,36.15,36.18,132021.0,25.8285,25.8499,25.8071,25.8285,132021.0
2016-06-30 15:55:00,36.18,36.24,36.08,36.23,250418.0,25.8285,25.8713,25.7571,25.8642,250418.0
2016-07-01 09:30:00,35.95,36.46,35.88,36.42,149833.0,25.6643,26.0284,25.6143,25.9998,149833.0
2016-07-01 09:35:00,36.42,36.62,36.37,36.55,79775.0,25.9998,26.1426,25.9641,26.0926,79775.0
2016-07-01 09:40:00,36.57,36.83,36.57,36.78,121756.0,26.1069,26.2925,26.1069,26.2568,121756.0
2016-07-01 09:45:00,36.78,36.87,36.68,36.74,87459.0,26.2568,26.3211,26.1855,26.2283,87459.0
2016-07-01 09:50:00,36.74,36.84,36.65,36.78,84354.0,26.2283,26.2997,26.164,26.2568,84354.0
2016-07-01 09:55:00,36.75,36.87,36.7,36.77,73071.0,26.2354,26.3211,26.1997,26.2497,73071.0
2016-07-01 10:00:00,36.79,36.86,36.71,36.83,153295.0,26.264,26.314,26.2069,26.2925,153295.0
2016-07-01 10:05:00,36.83,36.9,36.78,36.9,145333.0,26.2925,26.3425,26.2568,26.3425,145333.0
2016-07-01 10:10:00,36.9,37.11,36.85,37.11,158277.0,26.3425,26.4924,26.3068,26.4924,158277.0
2016-07-01 10:15:00,37.11,37.32,37.08,37.26,112253.0,26.4924,26.6423,26.471,26.5995,112253.0
2016-07-01 10:20:00,37.26,37.35,37.26,37.34,61518.0,26.5995,26.6638,26.5995,26.6566,61518.0
2016-07-01 10:25:00,37.35,37.43,37.31,37.31,61418.0,26.6638,26.7209,26.6352,26.6352,61418.0
2016-07-01 10:30:00,37.32,37.32,37.12,37.25,53301.0,26.6423,26.6423,26.4996,26.5924,53301.0
2016-07-01 10:35:00,37.26,37.42,37.25,37.41,86829.0,26.5995,26.7137,26.5924,26.7066,86829.0
2016-07-01 10:40:00,37.41,37.44,37.38,37.42,90926.0,26.7066,26.728,26.6852,26.7137,90926.0
2016-07-01 10:45:00,37.42,37.49,37.38,37.47,87392.0,26.7137,26.7637,26.6852,26.7494,87392.0
2016-07-01 10:50:00,37.47,37.56,37.38,37.39,84180.0,26.7494,26.8137,26.6852,26.6923,84180.0
2016-07-01 10:55:00,37.39,37.41,37.28,37.36,36693.0,26.6923,26.7066,26.6138,26.6709,36693.0
2016-07-01 11:00:00,37.36,37.48,37.31,37.46,75403.0,26.6709,26.7566,26.6352,26.7423,75403.0
2016-07-01 11:05:00,37.48,37.56,37.41,37.43,79428.0,26.7566,26.8137,26.7066,26.7209,79428.0
2016-07-01 11:10:00,37.44,37.47,37.27,37.37,133360.0,26.728,26.7494,26.6066,26.678,133360.0
2016-07-01 11:15:00,37.36,37.37,37.17,37.22,73078.0,26.6709,26.678,26.5353,26.571,73078.0
2016-07-01 11:20:00,37.21,37.29,37.09,37.09,80716.0,26.5638,26.6209,26.4781,26.4781,80716.0
2016-07-01 11:25:00,37.11,37.2,37.11,37.15,87633.0,26.4924,26.5567,26.4924,26.521,87633.0
2016-07-01 11:30:00,37.16,37.29,37.07,37.24,179292.0,26.5281,26.6209,26.4639,26.5852,179292.0
2016-07-01 11:35:00,37.24,37.24,37.11,37.12,45464.0,26.5852,26.5852,26.4924,26.4996,45464.0
2016-07-01 11:40:00,37.12,37.15,37.01,37.15,87591.0,26.4996,26.521,26.421,26.521,87591.0
2016-07-01 11:45:00,37.14,37.15,37.08,37.15,42057.0,26.5138,26.521,26.471,26.521,42057.0
2016-07-01 11:50:00,37.15,37.26,37.14,37.19,45151.0,26.521,26.5995,26.5138,26.5495,45151.0
2016-07-01 11:55:00,37.18,37.3,37.18,37.23,46813.0,26.5424,26.6281,26.5424,26.5781,46813.0
2016-07-01 12:00:00,37.24,37.35,37.24,37.25,32818.0,26.5852,26.6638,26.5852,26.5924,32818.0
2016-07-01 12:05:00,37.25,37.33,37.17,37.18,47469.0,26.5924,26.6495,26.5353,26.5424,47469.0
2016-07-01 12:10:00,37.17,37.21,37.15,37.17,88913.0,26.5353,26.5638,26.521,26.5353,88913.0
2016-07-01 12:15:00,37.18,37.18,37.04,37.05,59402.0,26.5424,26.5424,26.4425,26.4496,59402.0
2016-07-01 12:20:00,37.05,37.08,37.01,37.06,40380.0,26.4496,26.471,26.421,26.4567,40380.0
2016-07-01 12:25:00,37.05,37.06,36.96,37.03,51829.0,26.4496,26.4567,26.3853,26.4353,51829.0
2016-07-01 12:30:00,37.02,37.06,36.98,37.03,29497.0,26.4282,26.4567,26.3996,26.4353,29497.0
2016-07-01 12:35:00,37.03,37.16,37.02,37.16,147263.0,26.4353,26.5281,26.4282,26.5281,147263.0
2016-07-01 12:40:00,37.16,37.23,37.14,37.19,62074.0,26.5281,26.5781,26.5138,26.5495,62074.0
2016-07-01 12:45:00,37.2,37.23,37.15,37.2,42857.0,26.5567,26.5781,26.521,26.5567,42857.0
2016-07-01 12:50:00,37.19,37.26,37.14,37.22,41452.0,26.5495,26.5995,26.5138,26.571,41452.0
2016-07-01 12:55:00,37.23,37.29,37.16,37.16,70693.0,26.5781,26.6209,26.5281,26.5281,70693.0
2016-07-01 13:00:00,37.15,37.16,37.08,37.12,104396.0,26.521,26.5281,26.471,26.4996,104396.0
2016-07-01 13:05:00,37.11,37.14,37.03,37.03,96963.0,26.4924,26.5138,26.4353,26.4353,96963.0
2016-07-01 13:10:00,37.02,37.05,36.99,37.04,46855.0,26.4282,26.4496,26.4068,26.4425,46855.0
2016-07-01 13:15:00,37.03,37.09,37.0,37.09,40462.0,26.4353,26.4781,26.4139,26.4781,40462.0
2016-07-01 13:20:00,37.09,37.1,37.03,37.05,76945.0,26.4781,26.4853,26.4353,26.4496,76945.0
2016-07-01 13:25:00,37.05,37.1,37.01,37.08,48486.0,26.4496,26.4853,26.421,26.471,48486.0
2016-07-01 13:30:00,37.09,37.21,37.09,37.21,76626.0,26.4781,26.5638,26.4781,26.5638,76626.0
2016-07-01 13:35:00,37.22,37.25,37.15,37.18,29080.0,26.571,26.5924,26.521,26.5424,29080.0
2016-07-01 13:40:00,37.18,37.23,37.14,37.16,23592.0,26.5424,26.5781,26.5138,26.5281,23592.0
2016-07-01 13:45:00,37.18,37.21,37.13,37.16,52107.0,26.5424,26.5638,26.5067,26.5281,52107.0
2016-07-01 13:50:00,37.17,37.21,37.15,37.2,25666.0,26.5353,26.5638,26.521,26.5567,25666.0
2016-07-01 13:55:00,37.2,37.28,37.19,37.26,67270.0,26.5567,26.6138,26.5495,26.5995,67270.0
2016-07-01 14:00:00,37.26,37.3,37.21,37.27,40329.0,26.5995,26.6281,26.5638,26.6066,40329.0
2016-07-01 14:05:00,37.27,37.3,37.16,37.16,77419.0,26.6066,26.6281,26.5281,26.5281,77419.0
2016-07-01 14:10:00,37.16,37.28,37.16,37.26,262605.0,26.5281,26.6138,26.5281,26.5995,262605.0
2016-07-01 14:15:00,37.26,37.29,37.19,37.29,187596.0,26.5995,26.6209,26.5495,26.6209,187596.0
2016-07-01 14:20:00,37.29,37.34,37.19,37.19,88642.0,26.6209,26.6566,26.5495,26.5495,88642.0
2016-07-01 14:25:00,37.19,37.27,37.13,37.23,73009.0,26.5495,26.6066,26.5067,26.5781,73009.0
2016-07-01 14:30:00,37.23,37.4,37.21,37.37,87461.0,26.5781,26.6995,26.5638,26.678,87461.0
2016-07-01 14:35:00,37.38,37.42,37.33,37.37,35805.0,26.6852,26.7137,26.6495,26.678,35805.0
2016-07-01 14:40:00,37.36,37.36,37.27,37.28,49272.0,26.6709,26.6709,26.6066,26.6138,49272.0
2016-07-01 14:45:00,37.28,37.38,37.28,37.34,48304.0,26.6138,26.6852,26.6138,26.6566,48304.0
2016-07-01 14:50:00,37.36,37.4,37.35,37.35,40348.0,26.6709,26.6995,26.6638,26.6638,40348.0
2016-07-01 14:55:00,37.34,37.4,37.31,37.39,44751.0,26.6566,26.6995,26.6352,26.6923,44751.0
2016-07-01 15:00:00,37.39,37.4,37.36,37.4,100170.0,26.6923,26.6995,26.6709,26.6995,100170.0
2016-07-01 15:05:00,37.4,37.51,37.39,37.45,86262.0,26.6995,26.778,26.6923,26.7351,86262.0
2016-07-01 15:10:00,37.45,37.51,37.44,37.5,54725.0,26.7351,26.778,26.728,26.7708,54725.0
2016-07-01 15:15:00,37.5,37.63,37.5,37.62,76720.0,26.7708,26.8636,26.7708,26.8565,76720.0
2016-07-01 15:20:00,37.63,37.64,37.55,37.55,45840.0,26.8636,26.8708,26.8065,26.8065,45840.0
2016-07-01 15:25:00,37.55,37.57,37.48,37.54,89458.0,26.8065,26.8208,26.7566,26.7994,89458.0
2016-07-01 15:30:00,37.55,37.59,37.51,37.52,54073.0,26.8065,26.8351,26.778,26.7851,54073.0
2016-07-01 15:35:00,37.52,37.58,37.41,37.44,86075.0,26.7851,26.828,26.7066,26.728,86075.0
2016-07-01 15:40:00,37.43,37.49,37.39,37.4,168436.0,26.7209,26.7637,26.6923,26.6995,168436.0
2016-07-01 15:45:00,37.39,37.42,37.32,37.34,116237.0,26.6923,26.7137,26.6423,26.6566,116237.0
2016-07-01 15:50:00,37.35,37.37,37.33,37.34,153801.0,26.6638,26.678,26.6495,26.6566,153801.0
2016-07-01 15:55:00,37.34,37.46,37.33,37.45,394123.0,26.6566,26.7423,26.6495,26.7351,394123.0
2016-07-05 09:30:00,36.43,36.73,36.39,36.49,160206.0,26.007,26.2211,25.9784,26.0498,160206.0
2016-07-05 09:35:00,36.5,36.58,36.34,36.54,85251.0,26.057,26.1141,25.9427,26.0855,85251.0
2016-07-05 09:40:00,36.53,36.59,36.38,36.46,127859.0,26.0784,26.1212,25.9713,26.0284,127859.0
2016-07-05 09:45:00,36.45,36.45,36.22,36.31,173450.0,26.0213,26.0213,25.8571,25.9213,173450.0
2016-07-05 09:50:00,36.29,36.38,36.2,36.27,106365.0,25.907,25.9713,25.8428,25.8928,106365.0
2016-07-05 09:55:00,36.23,36.26,36.07,36.08,94427.0,25.8642,25.8856,25.75,25.7571,94427.0
2016-07-05 10:00:00,36.08,36.11,35.89,35.9,134448.0,25.7571,25.7785,25.6215,25.6286,134448.0
2016-07-05 10:05:00,35.89,36.09,35.84,36.05,66828.0,25.6215,25.7643,25.5858,25.7357,66828.0
2016-07-05 10:10:00,36.05,36.05,35.77,35.9,103409.0,25.7357,25.7357,25.5358,25.6286,103409.0
2016-07-05 10:15:00,35.91,35.97,35.83,35.89,119295.0,25.6358,25.6786,25.5786,25.6215,119295.0
2016-07-05 10:20:00,35.88,35.91,35.76,35.9,92910.0,25.6143,25.6358,25.5287,25.6286,92910.0
2016-07-05 10:25:00,35.89,36.03,35.83,36.01,119638.0,25.6215,25.7214,25.5786,25.7071,119638.0
2016-07-05 10:30:00,36.01,36.2,35.99,36.2,78255.0,25.7071,25.8428,25.6929,25.8428,78255.0
2016-07-05 10:35:00,36.2,36.2,35.94,35.98,48214.0,25.8428,25.8428,25.6572,25.6857,48214.0
2016-07-05 10:40:00,35.98,36.05,35.89,35.97,54901.0,25.6857,25.7357,25.6215,25.6786,54901.0
2016-07-05 10:45:00,35.96,36.03,35.91,35.97,29681.0,25.6715,25.7214,25.6358,25.6786,29681.0
2016-07-05 10:50:00,35.95,36.01,35.91,35.95,57861.0,25.6643,25.7071,25.6358,25.6643,57861.0
2016-07-05 10:55:00,35.95,36.01,35.92,36.0,40646.0,25.6643,25.7071,25.6429,25.7,40646.0
2016-07-05 11:00:00,36.01,36.04,35.9,35.98,66864.0,25.7071,25.7286,25.6286,25.6857,66864.0
2016-07-05 11:05:00,35.98,35.99,35.87,35.93,149549.0,25.6857,25.6929,25.6072,25.65,149549.0
2016-07-05 11:10:00,35.92,35.94,35.83,35.87,41664.0,25.6429,25.6572,25.5786,25.6072,41664.0
2016-07-05 11:15:00,35.87,36.09,35.86,35.97,85197.0,25.6072,25.7643,25.6001,25.6786,85197.0
2016-07-05 11:20:00,35.97,36.02,35.88,35.9,66977.0,25.6786,25.7143,25.6143,25.6286,66977.0
2016-07-05 11:25:00,35.88,36.1,35.86,36.05,60709.0,25.6143,25.7714,25.6001,25.7357,60709.0
2016-07-05 11:30:00,36.05,36.1,35.97,36.1,28823.0,25.7357,25.7714,25.6786,25.7714,28823.0
2016-07-05 11:35:00,36.11,36.11,35.9,36.0,28020.0,25.7785,25.7785,25.6286,25.7,28020.0
2016-07-05 11:40:00,35.99,35.99,35.82,35.87,28559.0,25.6929,25.6929,25.5715,25.6072,28559.0
2016-07-05 11:45:00,35.86,35.9,35.82,35.82,28942.0,25.6001,25.6286,25.5715,25.5715,28942.0
2016-07-05 11:50:00,35.81,35.91,35.79,35.9,52141.0,25.5644,25.6358,25.5501,25.6286,52141.0
2016-07-05 11:55:00,35.9,35.91,35.86,35.89,20589.0,25.6286,25.6358,25.6001,25.6215,20589.0
2016-07-05 12:00:00,35.89,35.89,35.83,35.85,29410.0,25.6215,25.6215,25.5786,25.5929,29410.0
2016-07-05 12:05:00,35.86,35.9,35.81,35.83,49389.0,25.6001,25.6286,25.5644,25.5786,49389.0
2016-07-05 12:10:00,35.81,35.86,35.81,35.82,30914.0,25.5644,25.6001,25.5644,25.5715,30914.0
2016-07-05 12:15:00,35.82,35.86,35.76,35.82,63793.0,25.5715,25.6001,25.5287,25.5715,63793.0
2016-07-05 12:20:00,35.81,35.86,35.78,35.85,37933.0,25.5644,25.6001,25.543,25.5929,37933.0
2016-07-05 12:25:00,35.86,35.88,35.76,35.87,58332.0,25.6001,25.6143,25.5287,25.6072,58332.0
2016-07-05 12:30:00,35.88,35.89,35.82,35.84,44925.0,25.6143,25.6215,25.5715,25.5858,44925.0
2016-07-05 12:35:00,35.85,35.85,35.68,35.69,74981.0,25.5929,25.5929,25.4716,25.4787,74981.0
2016-07-05 12:40:00,35.7,35.71,35.64,35.67,35469.0,25.4858,25.493,25.443,25.4644,35469.0
2016-07-05 12:45:00,35.67,35.71,35.65,35.68,42142.0,25.4644,25.493,25.4501,25.4716,42142.0
2016-07-05 12:50:00,35.69,35.7,35.61,35.66,55885.0,25.4787,25.4858,25.4216,25.4573,55885.0
2016-07-05 12:55:00,35.66,35.66,35.53,35.54,48338.0,25.4573,25.4573,25.3645,25.3716,48338.0
2016-07-05 13:00:00,35.54,35.64,35.54,35.58,31240.0,25.3716,25.443,25.3716,25.4002,31240.0
2016-07-05 13:05:00,35.58,35.59,35.52,35.54,54847.0,25.4002,25.4073,25.3573,25.3716,54847.0
2016-07-05 13:10:00,35.53,35.55,35.47,35.5,63273.0,25.3645,25.3788,25.3216,25.3431,63273.0
2016-07-05 13:15:00,35.51,35.61,35.48,35.57,91694.0,25.3502,25.4216,25.3288,25.393,91694.0
2016-07-05 13:20:00,35.58,35.68,35.57,35.68,51905.0,25.4002,25.4716,25.393,25.4716,51905.0
2016-07-05 13:25:00,35.68,35.76,35.64,35.75,71118.0,25.4716,25.5287,25.443,25.5215,71118.0
2016-07-05 13:30:00,35.74,35.82,35.74,35.82,50829.0,25.5144,25.5715,25.5144,25.5715,50829.0
2016-07-05 13:35:00,35.81,35.81,35.68,35.69,24314.0,25.5644,25.5644,25.4716,25.4787,24314.0
2016-07-05 13:40:00,35.69,35.8,35.69,35.76,98527.0,25.4787,25.5572,25.4787,25.5287,98527.0
2016-07-05 13:45:00,35.75,35.77,35.72,35.72,83191.0,25.5215,25.5358,25.5001,25.5001,83191.0
2016-07-05 13:50:00,35.71,35.72,35.61,35.61,31005.0,25.493,25.5001,25.4216,25.4216,31005.0
2016-07-05 13:55:00,35.61,35.66,35.53,35.65,39285.0,25.4216,25.4573,25.3645,25.4501,39285.0
2016-07-05 14:00:00,35.65,35.79,35.62,35.76,45669.0,25.4501,25.5501,25.4287,25.5287,45669.0
2016-07-05 14:05:00,35.77,35.92,35.76,35.92,107968.0,25.5358,25.6429,25.5287,25.6429,107968.0
2016-07-05 14:10:00,35.91,36.03,35.91,36.02,81458.0,25.6358,25.7214,25.6358,25.7143,81458.0
2016-07-05 14:15:00,36.02,36.04,35.98,35.99,68298.0,25.7143,25.7286,25.6857,25.6929,68298.0
2016-07-05 14:20:00,36.0,36.02,35.88,35.9,28177.0,25.7,25.7143,25.6143,25.6286,28177.0
2016-07-05 14:25:00,35.89,36.04,35.87,36.04,52923.0,25.6215,25.7286,25.6072,25.7286,52923.0
2016-07-05 14:30:00,36.04,36.08,35.96,36.08,60073.0,25.7286,25.7571,25.6715,25.7571,60073.0
2016-07-05 14:35:00,36.07,36.07,35.96,35.97,40896.0,25.75,25.75,25.6715,25.6786,40896.0
2016-07-05 14:40:00,35.97,35.99,35.93,35.96,46797.0,25.6786,25.6929,25.65,25.6715,46797.0
2016-07-05 14:45:00,35.96,36.02,35.92,35.96,54625.0,25.6715,25.7143,25.6429,25.6715,54625.0
2016-07-05 14:50:00,35.96,35.98,35.88,35.98,93834.0,25.6715,25.6857,25.6143,25.6857,93834.0
2016-07-05 14:55:00,35.97,36.1,35.95,36.08,99497.0,25.6786,25.7714,25.6643,25.7571,99497.0
2016-07-05 15:00:00,36.08,36.08,35.99,36.05,79540.0,25.7571,25.7571,25.6929,25.7357,79540.0
2016-07-05 15:05:00,36.05,36.06,35.98,36.03,29242.0,25.7357,25.7428,25.6857,25.7214,29242.0
2016-07-05 15:10:00,36.04,36.05,35.99,36.03,56150.0,25.7286,25.7357,25.6929,25.7214,56150.0
2016-07-05 15:15:00,36.02,36.06,35.99,36.04,61343.0,25.7143,25.7428,25.6929,25.7286,61343.0
2016-07-05 15:20:00,36.03,36.05,36.01,36.01,72454.0,25.7214,25.7357,25.7071,25.7071,72454.0
2016-07-05 15:25:00,36.01,36.05,35.98,36.01,56577.0,25.7071,25.7357,25.6857,25.7071,56577.0
2016-07-05 15:30:00,36.01,36.18,36.0,36.18,123772.0,25.7071,25.8285,25.7,25.8285,123772.0
2016-07-05 15:35:00,36.18,36.24,36.17,36.18,120418.0,25.8285,25.8713,25.8214,25.8285,120418.0
2016-07-05 15:40:00,36.17,36.28,36.17,36.27,107605.0,25.8214,25.8999,25.8214,25.8928,107605.0
2016-07-05 15:45:00,36.27,36.28,36.19,36.2,125675.0,25.8928,25.8999,25.8356,25.8428,125675.0
2016-07-05 15:50:00,36.21,36.22,36.15,36.18,155504.0,25.8499,25.8571,25.8071,25.8285,155504.0
2016-07-05 15:55:00,36.19,36.2,36.14,36.16,222171.0,25.8356,25.8428,25.8,25.8142,222171.0
2016-07-06 09:30:00,35.83,36.25,35.79,36.25,151895.0,25.5786,25.8785,25.5501,25.8785,151895.0
2016-07-06 09:35:00,36.24,36.37,36.05,36.28,178281.0,25.8713,25.9641,25.7357,25.8999,178281.0
2016-07-06 09:40:00,36.27,36.29,36.06,36.17,62930.0,25.8928,25.907,25.7428,25.8214,62930.0
2016-07-06 09:45:00,36.18,36.42,36.12,36.36,71631.0,25.8285,25.9998,25.7857,25.957,71631.0
2016-07-06 09:50:00,36.35,36.5,36.33,36.34,69798.0,25.9499,26.057,25.9356,25.9427,69798.0
2016-07-06 09:55:00,36.36,36.57,36.36,36.44,76065.0,25.957,26.1069,25.957,26.0141,76065.0
2016-07-06 10:00:00,36.44,36.61,36.38,36.42,66770.0,26.0141,26.1355,25.9713,25.9998,66770.0
2016-07-06 10:05:00,36.4,36.4,36.07,36.09,62969.0,25.9856,25.9856,25.75,25.7643,62969.0
2016-07-06 10:10:00,36.1,36.13,35.93,36.0,103057.0,25.7714,25.7928,25.65,25.7,103057.0
2016-07-06 10:15:00,36.01,36.05,35.91,35.91,98430.0,25.7071,25.7357,25.6358,25.6358,98430.0
2016-07-06 10:20:00,35.92,35.96,35.85,35.88,60051.0,25.6429,25.6715,25.5929,25.6143,60051.0
2016-07-06 10:25:00,35.88,35.92,35.71,35.77,63767.0,25.6143,25.6429,25.493,25.5358,63767.0
2016-07-06 10:30:00,35.76,35.82,35.68,35.79,79642.0,25.5287,25.5715,25.4716,25.5501,79642.0
2016-07-06 10:35:00,35.78,35.96,35.69,35.82,137883.0,25.543,25.6715,25.4787,25.5715,137883.0
2016-07-06 10:40:00,35.82,36.05,35.82,35.95,181184.0,25.5715,25.7357,25.5715,25.6643,181184.0
2016-07-06 10:45:00,35.94,36.03,35.88,36.02,108648.0,25.6572,25.7214,25.6143,25.7143,108648.0
2016-07-06 10:50:00,36.04,36.18,36.04,36.18,71036.0,25.7286,25.8285,25.7286,25.8285,71036.0
2016-07-06 10:55:00,36.18,36.34,36.16,36.33,82069.0,25.8285,25.9427,25.8142,25.9356,82069.0
2016-07-06 11:00:00,36.34,36.54,36.32,36.5,116657.0,25.9427,26.0855,25.9285,26.057,116657.0
2016-07-06 11:05:00,36.5,36.58,36.47,36.52,74365.0,26.057,26.1141,26.0355,26.0712,74365.0
2016-07-06 11:10:00,36.52,36.71,36.52,36.63,79069.0,26.0712,26.2069,26.0712,26.1498,79069.0
2016-07-06 11:15:00,36.62,36.74,36.6,36.72,60157.0,26.1426,26.2283,26.1283,26.214,60157.0
2016-07-06 11:20:00,36.73,36.76,36.65,36.68,66721.0,26.2211,26.2426,26.164,26.1855,66721.0
2016-07-06 11:25:00,36.68,36.77,36.57,36.57,69966.0,26.1855,26.2497,26.1069,26.1069,69966.0
2016-07-06 11:30:00,36.57,36.6,36.52,36.53,54154.0,26.1069,26.1283,26.0712,26.0784,54154.0
2016-07-06 11:35:00,36.53,36.56,36.42,36.49,45890.0,26.0784,26.0998,25.9998,26.0498,45890.0
2016-07-06 11:40:00,36.49,36.59,36.48,36.57,47918.0,26.0498,26.1212,26.0427,26.1069,47918.0
2016-07-06 11:45:00,36.57,36.66,36.54,36.6,42756.0,26.1069,26.1712,26.0855,26.1283,42756.0
2016-07-06 11:50:00,36.59,36.72,36.57,36.7,50868.0,26.1212,26.214,26.1069,26.1997,50868.0
2016-07-06 11:55:00,36.71,36.74,36.6,36.65,35389.0,26.2069,26.2283,26.1283,26.164,35389.0
2016-07-06 12:00:00,36.65,36.81,36.65,36.8,46386.0,26.164,26.2783,26.164,26.2711,46386.0
2016-07-06 12:05:00,36.82,36.87,36.81,36.84,45575.0,26.2854,26.3211,26.2783,26.2997,45575.0
2016-07-06 12:10:00,36.83,36.85,36.68,36.68,37393.0,26.2925,26.3068,26.1855,26.1855,37393.0
2016-07-06 12:15:00,36.68,36.75,36.67,36.75,38602.0,26.1855,26.2354,26.1783,26.2354,38602.0
2016-07-06 12:20:00,36.74,36.82,36.69,36.7,48307.0,26.2283,26.2854,26.1926,26.1997,48307.0
2016-07-06 12:25:00,36.69,36.75,36.68,36.75,33732.0,26.1926,26.2354,26.1855,26.2354,33732.0
2016-07-06 12:30:00,36.75,36.76,36.72,36.74,27472.0,26.2354,26.2426,26.214,26.2283,27472.0
2016-07-06 12:35:00,36.75,36.75,36.64,36.65,33653.0,26.2354,26.2354,26.1569,26.164,33653.0
2016-07-06 12:40:00,36.66,36.67,36.61,36.61,41564.0,26.1712,26.1783,26.1355,26.1355,41564.0
2016-07-06 12:45:00,36.61,36.61,36.53,36.58,35285.0,26.1355,26.1355,26.0784,26.1141,35285.0
2016-07-06 12:50:00,36.58,36.68,36.54,36.65,64428.0,26.1141,26.1855,26.0855,26.164,64428.0
2016-07-06 12:55:00,36.64,36.65,36.59,36.64,38026.0,26.1569,26.164,26.1212,26.1569,38026.0
2016-07-06 13:00:00,36.64,36.73,36.63,36.69,70932.0,26.1569,26.2211,26.1498,26.1926,70932.0
2016-07-06 13:05:00,36.7,36.78,36.7,36.75,48789.0,26.1997,26.2568,26.1997,26.2354,48789.0
2016-07-06 13:10:00,36.75,36.76,36.65,36.66,50025.0,26.2354,26.2426,26.164,26.1712,50025.0
2016-07-06 13:15:00,36.66,36.79,36.66,36.78,60114.0,26.1712,26.264,26.1712,26.2568,60114.0
2016-07-06 13:20:00,36.78,36.79,36.73,36.74,45326.0,26.2568,26.264,26.2211,26.2283,45326.0
2016-07-06 13:25:00,36.75,36.75,36.64,36.72,49765.0,26.2354,26.2354,26.1569,26.214,49765.0
2016-07-06 13:30:00,36.72,36.79,36.72,36.72,44873.0,26.214,26.264,26.214,26.214,44873.0
2016-07-06 13:35:00,36.72,36.76,36.71,36.73,27345.0,26.214,26.2426,26.2069,26.2211,27345.0
2016-07-06 13:40:00,36.73,36.76,36.66,36.67,30998.0,26.2211,26.2426,26.1712,26.1783,30998.0
2016-07-06 13:45:00,36.66,36.7,36.62,36.68,35408.0,26.1712,26.1997,26.1426,26.1855,35408.0
2016-07-06 13:50:00,36.68,36.75,36.67,36.69,35832.0,26.1855,26.2354,26.1783,26.1926,35832.0
2016-07-06 13:55:00,36.68,36.73,36.64,36.66,21410.0,26.1855,26.2211,26.1569,26.1712,21410.0
2016-07-06 14:00:00,36.65,36.72,36.53,36.64,55907.0,26.164,26.214,26.0784,26.1569,55907.0
2016-07-06 14:05:00,36.64,36.72,36.61,36.7,38497.0,26.1569,26.214,26.1355,26.1997,38497.0
2016-07-06 14:10:00,36.71,36.75,36.62,36.63,57976.0,26.2069,26.2354,26.1426,26.1498,57976.0
2016-07-06 14:15:00,36.63,36.75,36.59,36.75,59055.0,26.1498,26.2354,26.1212,26.2354,59055.0
2016-07-06 14:20:00,36.75,36.77,36.68,36.73,50391.0,26.2354,26.2497,26.1855,26.2211,50391.0
2016-07-06 14:25:00,36.74,36.76,36.68,36.72,42417.0,26.2283,26.2426,26.1855,26.214,42417.0
2016-07-06 14:30:00,36.72,36.75,36.67,36.72,41726.0,26.214,26.2354,26.1783,26.214,41726.0
2016-07-06 14:35:00,36.72,36.75,36.65,36.73,44636.0,26.214,26.2354,26.164,26.2211,44636.0
2016-07-06 14:40:00,36.73,36.76,36.71,36.73,36675.0,26.2211,26.2426,26.2069,26.2211,36675.0
2016-07-06 14:45:00,36.73,36.77,36.66,36.66,53332.0,26.2211,26.2497,26.1712,26.1712,53332.0
2016-07-06 14:50:00,36.67,36.73,36.63,36.72,38957.0,26.1783,26.2211,26.1498,26.214,38957.0
2016-07-06 14:55:00,36.72,36.77,36.71,36.74,46641.0,26.214,26.2497,26.2069,26.2283,46641.0
2016-07-06 15:00:00,36.74,36.75,36.69,36.73,56932.0,26.2283,26.2354,26.1926,26.2211,56932.0
2016-07-06 15:05:00,36.74,36.76,36.66,36.76,64975.0,26.2283,26.2426,26.1712,26.2426,64975.0
2016-07-06 15:10:00,36.76,36.83,36.73,36.81,92131.0,26.2426,26.2925,26.2211,26.2783,92131.0
2016-07-06 15:15:00,36.81,36.86,36.81,36.83,88374.0,26.2783,26.314,26.2783,26.2925,88374.0
2016-07-06 15:20:00,36.84,36.84,36.74,36.74,58551.0,26.2997,26.2997,26.2283,26.2283,58551.0
2016-07-06 15:25:00,36.74,36.77,36.72,36.75,70673.0,26.2283,26.2497,26.214,26.2354,70673.0
2016-07-06 15:30:00,36.74,36.78,36.72,36.73,87604.0,26.2283,26.2568,26.214,26.2211,87604.0
2016-07-06 15:35:00,36.74,36.82,36.73,36.81,60233.0,26.2283,26.2854,26.2211,26.2783,60233.0
2016-07-06 15:40:00,36.82,36.91,36.81,36.88,82267.0,26.2854,26.3496,26.2783,26.3282,82267.0
2016-07-06 15:45:00,36.88,36.9,36.84,36.87,98685.0,26.3282,26.3425,26.2997,26.3211,98685.0
2016-07-06 15:50:00,36.87,37.0,36.85,37.0,372970.0,26.3211,26.4139,26.3068,26.4139,372970.0
2016-07-06 15:55:00,37.0,37.02,36.94,36.98,456020.0,26.4139,26.4282,26.3711,26.3996,456020.0
2016-07-07 09:30:00,37.54,37.9,37.43,37.9,137526.0,26.7994,27.0564,26.7209,27.0564,137526.0
2016-07-07 09:35:00,37.9,37.97,37.73,37.85,105631.0,27.0564,27.1064,26.935,27.0207,105631.0
2016-07-07 09:40:00,37.85,38.14,37.82,38.12,209738.0,27.0207,27.2277,26.9993,27.2135,209738.0
2016-07-07 09:45:00,38.13,38.35,38.13,38.27,125337.0,27.2206,27.3776,27.2206,27.3205,125337.0
2016-07-07 09:50:00,38.28,38.39,38.23,38.23,101848.0,27.3277,27.4062,27.292,27.292,101848.0
2016-07-07 09:55:00,38.23,38.28,38.05,38.07,100988.0,27.292,27.3277,27.1635,27.1778,100988.0
2016-07-07 10:00:00,38.08,38.11,37.87,37.89,83282.0,27.1849,27.2063,27.035,27.0493,83282.0
2016-07-07 10:05:00,37.9,38.0,37.87,37.98,43850.0,27.0564,27.1278,27.035,27.1135,43850.0
2016-07-07 10:10:00,37.97,37.99,37.92,37.99,45048.0,27.1064,27.1206,27.0707,27.1206,45048.0
2016-07-07 10:15:00,38.0,38.18,38.0,38.13,78201.0,27.1278,27.2563,27.1278,27.2206,78201.0
2016-07-07 10:20:00,38.13,38.15,37.94,38.05,41595.0,27.2206,27.2349,27.085,27.1635,41595.0
2016-07-07 10:25:00,38.08,38.1,38.03,38.04,30093.0,27.1849,27.1992,27.1492,27.1563,30093.0
2016-07-07 10:30:00,38.05,38.15,37.98,38.1,61415.0,27.1635,27.2349,27.1135,27.1992,61415.0
2016-07-07 10:35:00,38.09,38.21,38.05,38.15,52456.0,27.192,27.2777,27.1635,27.2349,52456.0
2016-07-07 10:40:00,38.15,38.15,37.96,37.96,36330.0,27.2349,27.2349,27.0992,27.0992,36330.0
2016-07-07 10:45:00,37.97,38.01,37.84,37.94,53689.0,27.1064,27.1349,27.0136,27.085,53689.0
2016-07-07 10:50:00,37.95,37.95,37.83,37.88,60083.0,27.0921,27.0921,27.0064,27.0421,60083.0
2016-07-07 10:55:00,37.88,37.91,37.78,37.84,49682.0,27.0421,27.0635,26.9707,27.0136,49682.0
2016-07-07 11:00:00,37.83,37.83,37.26,37.28,226036.0,27.0064,27.0064,26.5995,26.6138,226036.0
2016-07-07 11:05:00,37.28,37.54,37.21,37.53,301144.0,26.6138,26.7994,26.5638,26.7923,301144.0
2016-07-07 11:10:00,37.53,37.77,37.45,37.68,76462.0,26.7923,26.9636,26.7351,26.8993,76462.0
2016-07-07 11:15:00,37.67,37.79,37.43,37.45,103254.0,26.8922,26.9779,26.7209,26.7351,103254.0
2016-07-07 11:20:00,37.45,37.46,37.21,37.24,55790.0,26.7351,26.7423,26.5638,26.5852,55790.0
2016-07-07 11:25:00,37.23,37.36,37.22,37.28,109125.0,26.5781,26.6709,26.571,26.6138,109125.0
2016-07-07 11:30:00,37.27,37.34,37.22,37.31,60025.0,26.6066,26.6566,26.571,26.6352,60025.0
2016-07-07 11:35:00,37.32,37.4,37.27,37.33,89371.0,26.6423,26.6995,26.6066,26.6495,89371.0
2016-07-07 11:40:00,37.32,37.33,37.23,37.27,49778.0,26.6423,26.6495,26.5781,26.6066,49778.0
2016-07-07 11:45:00,37.26,37.26,37.02,37.12,85013.0,26.5995,26.5995,26.4282,26.4996,85013.0
2016-07-07 11:50:00,37.13,37.22,37.05,37.22,62770.0,26.5067,26.571,26.4496,26.571,62770.0
2016-07-07 11:55:00,37.23,37.37,37.19,37.37,61468.0,26.5781,26.678,26.5495,26.678,61468.0
2016-07-07 12:00:00,37.34,37.35,37.17,37.26,42413.0,26.6566,26.6638,26.5353,26.5995,42413.0
2016-07-07 12:05:00,37.27,37.27,36.99,37.07,66448.0,26.6066,26.6066,26.4068,26.4639,66448.0
2016-07-07 12:10:00,37.06,37.12,37.04,37.09,41232.0,26.4567,26.4996,26.4425,26.4781,41232.0
2016-07-07 12:15:00,37.09,37.13,37.04,37.12,40927.0,26.4781,26.5067,26.4425,26.4996,40927.0
2016-07-07 12:20:00,37.12,37.15,36.94,36.96,41840.0,26.4996,26.521,26.3711,26.3853,41840.0
2016-07-07 12:25:00,36.97,37.14,36.88,37.12,60227.0,26.3925,26.5138,26.3282,26.4996,60227.0
2016-07-07 12:30:00,37.12,37.21,37.09,37.2,35955.0,26.4996,26.5638,26.4781,26.5567,35955.0
2016-07-07 12:35:00,37.2,37.29,37.12,37.16,282086.0,26.5567,26.6209,26.4996,26.5281,282086.0
2016-07-07 12:40:00,37.16,37.17,37.07,37.16,207040.0,26.5281,26.5353,26.4639,26.5281,207040.0
2016-07-07 12:45:00,37.16,37.18,37.06,37.06,262793.0,26.5281,26.5424,26.4567,26.4567,262793.0
2016-07-07 12:50:00,37.05,37.07,36.97,36.99,83362.0,26.4496,26.4639,26.3925,26.4068,83362.0
2016-07-07 12:55:00,37.0,37.12,36.98,37.03,67660.0,26.4139,26.4996,26.3996,26.4353,67660.0
2016-07-07 13:00:00,37.04,37.07,36.88,36.88,86621.0,26.4425,26.4639,26.3282,26.3282,86621.0
2016-07-07 13:05:00,36.89,36.94,36.8,36.81,116002.0,26.3354,26.3711,26.2711,26.2783,116002.0
2016-07-07 13:10:00,36.81,36.81,36.69,36.75,34762.0,26.2783,26.2783,26.1926,26.2354,34762.0
2016-07-07 13:15:00,36.74,36.85,36.68,36.84,47558.0,26.2283,26.3068,26.1855,26.2997,47558.0
2016-07-07 13:20:00,36.83,36.9,36.81,36.88,74593.0,26.2925,26.3425,26.2783,26.3282,74593.0
2016-07-07 13:25:00,36.89,37.01,36.89,36.95,91507.0,26.3354,26.421,26.3354,26.3782,91507.0
2016-07-07 13:30:00,36.94,36.99,36.89,36.92,59504.0,26.3711,26.4068,26.3354,26.3568,59504.0
2016-07-07 13:35:00,36.92,36.95,36.82,36.86,69076.0,26.3568,26.3782,26.2854,26.314,69076.0
2016-07-07 13:40:00,36.86,36.87,36.72,36.72,167340.0,26.314,26.3211,26.214,26.214,167340.0
2016-07-07 13:45:00,36.72,36.78,36.59,36.61,90766.0,26.214,26.2568,26.1212,26.1355,90766.0
2016-07-07 13:50:00,36.61,36.61,36.5,36.55,51709.0,26.1355,26.1355,26.057,26.0926,51709.0
2016-07-07 13:55:00,36.56,36.65,36.56,36.63,85201.0,26.0998,26.164,26.0998,26.1498,85201.0
2016-07-07 14:00:00,36.63,36.74,36.6,36.69,75754.0,26.1498,26.2283,26.1283,26.1926,75754.0
2016-07-07 14:05:00,36.69,36.7,36.54,36.56,37125.0,26.1926,26.1997,26.0855,26.0998,37125.0
2016-07-07 14:10:00,36.55,36.56,36.44,36.49,52734.0,26.0926,26.0998,26.0141,26.0498,52734.0
2016-07-07 14:15:00,36.49,36.5,36.43,36.45,59368.0,26.0498,26.057,26.007,26.0213,59368.0
2016-07-07 14:20:00,36.45,36.61,36.43,36.46,66908.0,26.0213,26.1355,26.007,26.0284,66908.0
2016-07-07 14:25:00,36.45,36.58,36.37,36.45,71643.0,26.0213,26.1141,25.9641,26.0213,71643.0
2016-07-07 14:30:00,36.45,36.47,36.36,36.36,36039.0,26.0213,26.0355,25.957,25.957,36039.0
2016-07-07 14:35:00,36.35,36.43,36.35,36.41,32940.0,25.9499,26.007,25.9499,25.9927,32940.0
2016-07-07 14:40:00,36.43,36.5,36.42,36.44,66078.0,26.007,26.057,25.9998,26.0141,66078.0
2016-07-07 14:45:00,36.45,36.6,36.45,36.56,86402.0,26.0213,26.1283,26.0213,26.0998,86402.0
2016-07-07 14:50:00,36.56,36.62,36.48,36.62,55860.0,26.0998,26.1426,26.0427,26.1426,55860.0
2016-07-07 14:55:00,36.6,36.67,36.5,36.52,86840.0,26.1283,26.1783,26.057,26.0712,86840.0
2016-07-07 15:00:00,36.52,36.61,36.49,36.59,102462.0,26.0712,26.1355,26.0498,26.1212,102462.0
2016-07-07 15:05:00,36.62,36.77,36.61,36.76,62886.0,26.1426,26.2497,26.1355,26.2426,62886.0
2016-07-07 15:10:00,36.76,36.76,36.65,36.74,60854.0,26.2426,26.2426,26.164,26.2283,60854.0
2016-07-07 15:15:00,36.74,36.74,36.64,36.7,51283.0,26.2283,26.2283,26.1569,26.1997,51283.0
2016-07-07 15:20:00,36.69,36.71,36.63,36.64,54657.0,26.1926,26.2069,26.1498,26.1569,54657.0
2016-07-07 15:25:00,36.64,36.66,36.57,36.62,58422.0,26.1569,26.1712,26.1069,26.1426,58422.0
2016-07-07 15:30:00,36.62,36.75,36.61,36.74,71510.0,26.1426,26.2354,26.1355,26.2283,71510.0
2016-07-07 15:35:00,36.74,36.8,36.69,36.73,83083.0,26.2283,26.2711,26.1926,26.2211,83083.0
2016-07-07 15:40:00,36.74,36.82,36.7,36.74,101096.0,26.2283,26.2854,26.1997,26.2283,101096.0
2016-07-07 15:45:00,36.74,36.82,36.74,36.77,175833.0,26.2283,26.2854,26.2283,26.2497,175833.0
2016-07-07 15:50:00,36.77,36.83,36.76,36.83,149081.0,26.2497,26.2925,26.2426,26.2925,149081.0
2016-07-07 15:55:00,36.83,36.84,36.8,36.82,302661.0,26.2925,26.2997,26.2711,26.2854,302661.0
2016-07-08 09:30:00,37.58,37.82,37.37,37.54,166378.0,26.828,26.9993,26.678,26.7994,166378.0
2016-07-08 09:35:00,37.5,37.68,37.4,37.62,42732.0,26.7708,26.8993,26.6995,26.8565,42732.0
2016-07-08 09:40:00,37.63,37.91,37.62,37.64,119339.0,26.8636,27.0635,26.8565,26.8708,119339.0
2016-07-08 09:45:00,37.66,37.81,37.65,37.72,75769.0,26.8851,26.9921,26.8779,26.9279,75769.0
2016-07-08 09:50:00,37.72,37.77,37.64,37.67,55971.0,26.9279,26.9636,26.8708,26.8922,55971.0
2016-07-08 09:55:00,37.67,37.69,37.43,37.49,63474.0,26.8922,26.9065,26.7209,26.7637,63474.0
2016-07-08 10:00:00,37.5,37.58,37.4,37.46,96309.0,26.7708,26.828,26.6995,26.7423,96309.0
2016-07-08 10:05:00,37.45,37.51,37.26,37.35,114749.0,26.7351,26.778,26.5995,26.6638,114749.0
2016-07-08 10:10:00,37.35,37.42,37.27,37.35,80159.0,26.6638,26.7137,26.6066,26.6638,80159.0
2016-07-08 10:15:00,37.36,37.38,36.86,36.88,117153.0,26.6709,26.6852,26.314,26.3282,117153.0
2016-07-08 10:20:00,36.91,37.0,36.79,36.99,138510.0,26.3496,26.4139,26.264,26.4068,138510.0
2016-07-08 10:25:00,36.98,37.09,36.94,37.01,76131.0,26.3996,26.4781,26.3711,26.421,76131.0
2016-07-08 10:30:00,37.01,37.14,36.94,36.97,57305.0,26.421,26.5138,26.3711,26.3925,57305.0
2016-07-08 10:35:00,36.95,37.06,36.89,37.02,49668.0,26.3782,26.4567,26.3354,26.4282,49668.0
2016-07-08 10:40:00,37.02,37.17,37.02,37.04,47864.0,26.4282,26.5353,26.4282,26.4425,47864.0
2016-07-08 10:45:00,37.04,37.08,36.92,36.98,51690.0,26.4425,26.471,26.3568,26.3996,51690.0
2016-07-08 10:50:00,36.97,37.01,36.9,36.93,30530.0,26.3925,26.421,26.3425,26.3639,30530.0
2016-07-08 10:55:00,36.92,36.98,36.8,36.82,122376.0,26.3568,26.3996,26.2711,26.2854,122376.0
2016-07-08 11:00:00,36.82,36.84,36.72,36.77,75315.0,26.2854,26.2997,26.214,26.2497,75315.0
2016-07-08 11:05:00,36.76,36.77,36.64,36.68,106081.0,26.2426,26.2497,26.1569,26.1855,106081.0
2016-07-08 11:10:00,36.68,36.78,36.67,36.74,73017.0,26.1855,26.2568,26.1783,26.2283,73017.0
2016-07-08 11:15:00,36.74,37.02,36.72,37.01,56231.0,26.2283,26.4282,26.214,26.421,56231.0
2016-07-08 11:20:00,37.03,37.16,36.96,37.12,88598.0,26.4353,26.5281,26.3853,26.4996,88598.0
2016-07-08 11:25:00,37.15,37.19,37.1,37.11,53617.0,26.521,26.5495,26.4853,26.4924,53617.0
2016-07-08 11:30:00,37.12,37.23,37.11,37.23,123827.0,26.4996,26.5781,26.4924,26.5781,123827.0
2016-07-08 11:35:00,37.23,37.27,37.15,37.24,40025.0,26.5781,26.6066,26.521,26.5852,40025.0
2016-07-08 11:40:00,37.24,37.32,37.23,37.27,34609.0,26.5852,26.6423,26.5781,26.6066,34609.0
2016-07-08 11:45:00,37.24,37.26,37.1,37.15,43505.0,26.5852,26.5995,26.4853,26.521,43505.0
2016-07-08 11:50:00,37.16,37.28,37.16,37.27,29765.0,26.5281,26.6138,26.5281,26.6066,29765.0
2016-07-08 11:55:00,37.27,37.28,37.14,37.14,27020.0,26.6066,26.6138,26.5138,26.5138,27020.0
2016-07-08 12:00:00,37.14,37.18,37.1,37.13,19333.0,26.5138,26.5424,26.4853,26.5067,19333.0
2016-07-08 12:05:00,37.13,37.15,37.08,37.1,23095.0,26.5067,26.521,26.471,26.4853,23095.0
2016-07-08 12:10:00,37.1,37.15,37.05,37.13,27302.0,26.4853,26.521,26.4496,26.5067,27302.0
2016-07-08 12:15:00,37.13,37.18,37.12,37.13,15199.0,26.5067,26.5424,26.4996,26.5067,15199.0
2016-07-08 12:20:00,37.16,37.19,37.11,37.14,28548.0,26.5281,26.5495,26.4924,26.5138,28548.0
2016-07-08 12:25:00,37.14,37.24,37.13,37.21,26447.0,26.5138,26.5852,26.5067,26.5638,26447.0
2016-07-08 12:30:00,37.22,37.25,37.19,37.21,20693.0,26.571,26.5924,26.5495,26.5638,20693.0
2016-07-08 12:35:00,37.21,37.28,37.2,37.25,20699.0,26.5638,26.6138,26.5567,26.5924,20699.0
2016-07-08 12:40:00,37.26,37.36,37.25,37.31,32727.0,26.5995,26.6709,26.5924,26.6352,32727.0
2016-07-08 12:45:00,37.31,37.4,37.3,37.4,36867.0,26.6352,26.6995,26.6281,26.6995,36867.0
2016-07-08 12:50:00,37.39,37.49,37.36,37.47,81618.0,26.6923,26.7637,26.6709,26.7494,81618.0
2016-07-08 12:55:00,37.47,37.52,37.46,37.49,36933.0,26.7494,26.7851,26.7423,26.7637,36933.0
2016-07-08 13:00:00,37.48,37.52,37.46,37.48,54280.0,26.7566,26.7851,26.7423,26.7566,54280.0
2016-07-08 13:05:00,37.49,37.56,37.47,37.55,29616.0,26.7637,26.8137,26.7494,26.8065,29616.0
2016-07-08 13:10:00,37.55,37.63,37.52,37.63,94833.0,26.8065,26.8636,26.7851,26.8636,94833.0
2016-07-08 13:15:00,37.63,37.65,37.58,37.61,25416.0,26.8636,26.8779,26.828,26.8494,25416.0
2016-07-08 13:20:00,37.61,37.64,37.54,37.54,70555.0,26.8494,26.8708,26.7994,26.7994,70555.0
2016-07-08 13:25:00,37.54,37.56,37.48,37.54,50935.0,26.7994,26.8137,26.7566,26.7994,50935.0
2016-07-08 13:30:00,37.54,37.6,37.53,37.58,29584.0,26.7994,26.8422,26.7923,26.828,29584.0
2016-07-08 13:35:00,37.58,37.61,37.52,37.54,27283.0,26.828,26.8494,26.7851,26.7994,27283.0
2016-07-08 13:40:00,37.54,37.61,37.53,37.59,43894.0,26.7994,26.8494,26.7923,26.8351,43894.0
2016-07-08 13:45:00,37.58,37.61,37.56,37.59,28504.0,26.828,26.8494,26.8137,26.8351,28504.0
2016-07-08 13:50:00,37.58,37.63,37.57,37.59,38787.0,26.828,26.8636,26.8208,26.8351,38787.0
2016-07-08 13:55:00,37.59,37.59,37.53,37.55,34602.0,26.8351,26.8351,26.7923,26.8065,34602.0
2016-07-08 14:00:00,37.54,37.56,37.44,37.5,35266.0,26.7994,26.8137,26.728,26.7708,35266.0
2016-07-08 14:05:00,37.51,37.58,37.5,37.57,30991.0,26.778,26.828,26.7708,26.8208,30991.0
2016-07-08 14:10:00,37.57,37.58,37.51,37.52,41812.0,26.8208,26.828,26.778,26.7851,41812.0
2016-07-08 14:15:00,37.53,37.58,37.51,37.56,33106.0,26.7923,26.828,26.778,26.8137,33106.0
2016-07-08 14:20:00,37.57,37.64,37.56,37.62,35794.0,26.8208,26.8708,26.8137,26.8565,35794.0
2016-07-08 14:25:00,37.61,37.65,37.53,37.63,91212.0,26.8494,26.8779,26.7923,26.8636,91212.0
2016-07-08 14:30:00,37.62,37.68,37.6,37.68,37440.0,26.8565,26.8993,26.8422,26.8993,37440.0
2016-07-08 14:35:00,37.68,37.69,37.64,37.65,23589.0,26.8993,26.9065,26.8708,26.8779,23589.0
2016-07-08 14:40:00,37.65,37.7,37.59,37.65,94073.0,26.8779,26.9136,26.8351,26.8779,94073.0
2016-07-08 14:45:00,37.66,37.7,37.65,37.7,25331.0,26.8851,26.9136,26.8779,26.9136,25331.0
2016-07-08 14:50:00,37.71,37.76,37.68,37.75,39569.0,26.9208,26.9565,26.8993,26.9493,39569.0
2016-07-08 14:55:00,37.74,37.74,37.59,37.59,28553.0,26.9422,26.9422,26.8351,26.8351,28553.0
2016-07-08 15:00:00,37.59,37.61,37.53,37.56,34645.0,26.8351,26.8494,26.7923,26.8137,34645.0
2016-07-08 15:05:00,37.56,37.57,37.49,37.51,44502.0,26.8137,26.8208,26.7637,26.778,44502.0
2016-07-08 15:10:00,37.5,37.55,37.48,37.51,34330.0,26.7708,26.8065,26.7566,26.778,34330.0
2016-07-08 15:15:00,37.51,37.51,37.47,37.49,37613.0,26.778,26.778,26.7494,26.7637,37613.0
2016-07-08 15:20:00,37.48,37.5,37.46,37.47,35123.0,26.7566,26.7708,26.7423,26.7494,35123.0
2016-07-08 15:25:00,37.47,37.49,37.43,37.44,41748.0,26.7494,26.7637,26.7209,26.728,41748.0
2016-07-08 15:30:00,37.44,37.48,37.42,37.45,51891.0,26.728,26.7566,26.7137,26.7351,51891.0
2016-07-08 15:35:00,37.45,37.52,37.39,37.5,53951.0,26.7351,26.7851,26.6923,26.7708,53951.0
2016-07-08 15:40:00,37.49,37.5,37.44,37.46,60261.0,26.7637,26.7708,26.728,26.7423,60261.0
2016-07-08 15:45:00,37.45,37.49,37.44,37.48,74918.0,26.7351,26.7637,26.728,26.7566,74918.0
2016-07-08 15:50:00,37.49,37.51,37.47,37.51,93922.0,26.7637,26.778,26.7494,26.778,93922.0
2016-07-08 15:55:00,37.51,37.6,37.5,37.56,365085.0,26.778,26.8422,26.7708,26.8137,365085.0
2016-07-11 09:30:00,38.1,38.46,38.1,38.22,171633.0,27.1992,27.4562,27.1992,27.2848,171633.0
2016-07-11 09:35:00,38.22,38.42,38.2,38.28,87581.0,27.2848,27.4276,27.2706,27.3277,87581.0
2016-07-11 09:40:00,38.29,38.29,38.05,38.2,116000.0,27.3348,27.3348,27.1635,27.2706,116000.0
2016-07-11 09:45:00,38.22,38.43,38.21,38.26,169779.0,27.2848,27.4348,27.2777,27.3134,169779.0
2016-07-11 09:50:00,38.25,38.29,38.17,38.19,67654.0,27.3063,27.3348,27.2491,27.2634,67654.0
2016-07-11 09:55:00,38.2,38.29,38.09,38.26,65152.0,27.2706,27.3348,27.192,27.3134,65152.0
2016-07-11 10:00:00,38.24,38.26,37.93,37.93,71221.0,27.2991,27.3134,27.0778,27.0778,71221.0
2016-07-11 10:05:00,37.91,38.15,37.91,38.13,76944.0,27.0635,27.2349,27.0635,27.2206,76944.0
2016-07-11 10:10:00,38.13,38.15,37.95,37.98,104976.0,27.2206,27.2349,27.0921,27.1135,104976.0
2016-07-11 10:15:00,38.0,38.08,37.99,38.0,66792.0,27.1278,27.1849,27.1206,27.1278,66792.0
2016-07-11 10:20:00,38.0,38.0,37.73,37.75,55922.0,27.1278,27.1278,26.935,26.9493,55922.0
2016-07-11 10:25:00,37.75,37.79,37.66,37.75,96632.0,26.9493,26.9779,26.8851,26.9493,96632.0
2016-07-11 10:30:00,37.72,37.87,37.72,37.8,78645.0,26.9279,27.035,26.9279,26.985,78645.0
2016-07-11 10:35:00,37.8,37.95,37.79,37.92,70546.0,26.985,27.0921,26.9779,27.0707,70546.0
2016-07-11 10:40:00,37.92,37.92,37.76,37.86,53927.0,27.0707,27.0707,26.9565,27.0278,53927.0
2016-07-11 10:45:00,37.86,37.92,37.86,37.9,66079.0,27.0278,27.0707,27.0278,27.0564,66079.0
2016-07-11 10:50:00,37.9,38.04,37.9,37.98,87749.0,27.0564,27.1563,27.0564,27.1135,87749.0
2016-07-11 10:55:00,37.98,38.17,37.96,38.17,50676.0,27.1135,27.2491,27.0992,27.2491,50676.0
2016-07-11 11:00:00,38.18,38.18,38.04,38.05,70592.0,27.2563,27.2563,27.1563,27.1635,70592.0
2016-07-11 11:05:00,38.06,38.12,38.0,38.0,42355.0,27.1706,27.2135,27.1278,27.1278,42355.0
2016-07-11 11:10:00,37.98,38.06,37.97,38.03,42333.0,27.1135,27.1706,27.1064,27.1492,42333.0
2016-07-11 11:15:00,38.03,38.04,37.81,37.86,36677.0,27.1492,27.1563,26.9921,27.0278,36677.0
2016-07-11 11:20:00,37.86,37.94,37.84,37.86,78983.0,27.0278,27.085,27.0136,27.0278,78983.0
2016-07-11 11:25:00,37.86,37.95,37.85,37.92,90455.0,27.0278,27.0921,27.0207,27.0707,90455.0
2016-07-11 11:30:00,37.92,38.01,37.92,38.0,72169.0,27.0707,27.1349,27.0707,27.1278,72169.0
2016-07-11 11:35:00,38.01,38.03,37.87,37.91,55505.0,27.1349,27.1492,27.035,27.0635,55505.0
2016-07-11 11:40:00,37.91,37.96,37.89,37.95,41665.0,27.0635,27.0992,27.0493,27.0921,41665.0
2016-07-11 11:45:00,37.95,37.96,37.87,37.9,44973.0,27.0921,27.0992,27.035,27.0564,44973.0
2016-07-11 11:50:00,37.91,37.94,37.89,37.94,41286.0,27.0635,27.085,27.0493,27.085,41286.0
2016-07-11 11:55:00,37.94,37.95,37.82,37.86,52683.0,27.085,27.0921,26.9993,27.0278,52683.0
2016-07-11 12:00:00,37.86,37.92,37.81,37.81,91877.0,27.0278,27.0707,26.9921,26.9921,91877.0
2016-07-11 12:05:00,37.82,37.85,37.76,37.79,50338.0,26.9993,27.0207,26.9565,26.9779,50338.0
2016-07-11 12:10:00,37.79,37.83,37.75,37.76,42743.0,26.9779,27.0064,26.9493,26.9565,42743.0
2016-07-11 12:15:00,37.76,37.83,37.76,37.82,31596.0,26.9565,27.0064,26.9565,26.9993,31596.0
2016-07-11 12:20:00,37.82,37.83,37.77,37.78,51726.0,26.9993,27.0064,26.9636,26.9707,51726.0
2016-07-11 12:25:00,37.77,37.79,37.75,37.77,42229.0,26.9636,26.9779,26.9493,26.9636,42229.0
2016-07-11 12:30:00,37.77,37.8,37.75,37.77,60226.0,26.9636,26.985,26.9493,26.9636,60226.0
2016-07-11 12:35:00,37.77,37.85,37.75,37.82,53794.0,26.9636,27.0207,26.9493,26.9993,53794.0
2016-07-11 12:40:00,37.82,37.9,37.81,37.89,35090.0,26.9993,27.0564,26.9921,27.0493,35090.0
2016-07-11 12:45:00,37.9,37.93,37.84,37.88,128062.0,27.0564,27.0778,27.0136,27.0421,128062.0
2016-07-11 12:50:00,37.88,37.95,37.85,37.95,119391.0,27.0421,27.0921,27.0207,27.0921,119391.0
2016-07-11 12:55:00,37.95,37.95,37.85,37.9,57473.0,27.0921,27.0921,27.0207,27.0564,57473.0
2016-07-11 13:00:00,37.9,37.95,37.89,37.91,42945.0,27.0564,27.0921,27.0493,27.0635,42945.0
2016-07-11 13:05:00,37.9,37.91,37.85,37.86,76697.0,27.0564,27.0635,27.0207,27.0278,76697.0
2016-07-11 13:10:00,37.86,37.93,37.85,37.92,57426.0,27.0278,27.0778,27.0207,27.0707,57426.0
2016-07-11 13:15:00,37.91,37.94,37.85,37.91,45763.0,27.0635,27.085,27.0207,27.0635,45763.0
2016-07-11 13:20:00,37.91,37.93,37.88,37.89,43169.0,27.0635,27.0778,27.0421,27.0493,43169.0
2016-07-11 13:25:00,37.89,37.94,37.88,37.93,43492.0,27.0493,27.085,27.0421,27.0778,43492.0
2016-07-11 13:30:00,37.93,37.93,37.88,37.91,30724.0,27.0778,27.0778,27.0421,27.0635,30724.0
2016-07-11 13:35:00,37.91,37.98,37.9,37.98,39853.0,27.0635,27.1135,27.0564,27.1135,39853.0
2016-07-11 13:40:00,37.97,37.98,37.92,37.96,37223.0,27.1064,27.1135,27.0707,27.0992,37223.0
2016-07-11 13:45:00,37.95,37.96,37.87,37.87,55455.0,27.0921,27.0992,27.035,27.035,55455.0
2016-07-11 13:50:00,37.88,37.9,37.85,37.9,65181.0,27.0421,27.0564,27.0207,27.0564,65181.0
2016-07-11 13:55:00,37.89,37.9,37.82,37.82,48551.0,27.0493,27.0564,26.9993,26.9993,48551.0
2016-07-11 14:00:00,37.83,37.88,37.81,37.83,44385.0,27.0064,27.0421,26.9921,27.0064,44385.0
2016-07-11 14:05:00,37.83,37.91,37.82,37.89,52661.0,27.0064,27.0635,26.9993,27.0493,52661.0
2016-07-11 14:10:00,37.89,37.9,37.84,37.86,21928.0,27.0493,27.0564,27.0136,27.0278,21928.0
2016-07-11 14:15:00,37.87,37.92,37.87,37.91,41247.0,27.035,27.0707,27.035,27.0635,41247.0
2016-07-11 14:20:00,37.91,37.94,37.87,37.89,39706.0,27.0635,27.085,27.035,27.0493,39706.0
2016-07-11 14:25:00,37.9,37.95,37.89,37.93,65669.0,27.0564,27.0921,27.0493,27.0778,65669.0
2016-07-11 14:30:00,37.92,37.95,37.91,37.94,28935.0,27.0707,27.0921,27.0635,27.085,28935.0
2016-07-11 14:35:00,37.94,37.94,37.88,37.91,45092.0,27.085,27.085,27.0421,27.0635,45092.0
2016-07-11 14:40:00,37.91,37.91,37.87,37.87,33533.0,27.0635,27.0635,27.035,27.035,33533.0
2016-07-11 14:45:00,37.87,37.89,37.82,37.82,29988.0,27.035,27.0493,26.9993,26.9993,29988.0
2016-07-11 14:50:00,37.83,37.85,37.8,37.84,66458.0,27.0064,27.0207,26.985,27.0136,66458.0
2016-07-11 14:55:00,37.85,37.9,37.84,37.84,50859.0,27.0207,27.0564,27.0136,27.0136,50859.0
2016-07-11 15:00:00,37.84,37.85,37.8,37.84,68182.0,27.0136,27.0207,26.985,27.0136,68182.0
2016-07-11 15:05:00,37.84,37.85,37.76,37.78,85172.0,27.0136,27.0207,26.9565,26.9707,85172.0
2016-07-11 15:10:00,37.78,37.84,37.78,37.81,65927.0,26.9707,27.0136,26.9707,26.9921,65927.0
2016-07-11 15:15:00,37.8,37.82,37.79,37.8,41517.0,26.985,26.9993,26.9779,26.985,41517.0
2016-07-11 15:20:00,37.8,37.81,37.76,37.76,51266.0,26.985,26.9921,26.9565,26.9565,51266.0
2016-07-11 15:25:00,37.75,37.75,37.72,37.72,53095.0,26.9493,26.9493,26.9279,26.9279,53095.0
2016-07-11 15:30:00,37.71,37.74,37.69,37.73,89935.0,26.9208,26.9422,26.9065,26.935,89935.0
2016-07-11 15:35:00,37.73,37.77,37.73,37.74,38873.0,26.935,26.9636,26.935,26.9422,38873.0
2016-07-11 15:40:00,37.74,37.75,37.7,37.7,61711.0,26.9422,26.9493,26.9136,26.9136,61711.0
2016-07-11 15:45:00,37.7,37.72,37.62,37.68,87065.0,26.9136,26.9279,26.8565,26.8993,87065.0
2016-07-11 15:50:00,37.68,37.68,37.63,37.67,68182.0,26.8993,26.8993,26.8636,26.8922,68182.0
2016-07-11 15:55:00,37.67,37.71,37.65,37.66,198007.0,26.8922,26.9208,26.8779,26.8851,198007.0
2016-07-12 09:30:00,38.82,39.09,38.62,39.04,294214.0,27.7132,27.9059,27.5704,27.8702,294214.0
2016-07-12 09:35:00,39.03,39.33,38.94,39.21,247313.0,27.8631,28.0773,27.7988,27.9916,247313.0
2016-07-12 09:40:00,39.21,39.53,39.21,39.47,305520.0,27.9916,28.22,27.9916,28.1772,305520.0
2016-07-12 09:45:00,39.48,39.58,39.34,39.45,111190.0,28.1843,28.2557,28.0844,28.1629,111190.0
2016-07-12 09:50:00,39.45,39.53,39.39,39.46,162654.0,28.1629,28.22,28.1201,28.1701,162654.0
2016-07-12 09:55:00,39.46,39.5,39.21,39.24,108975.0,28.1701,28.1986,27.9916,28.013,108975.0
2016-07-12 10:00:00,39.24,39.42,39.2,39.41,186092.0,28.013,28.1415,27.9845,28.1344,186092.0
2016-07-12 10:05:00,39.4,39.42,39.23,39.28,137917.0,28.1272,28.1415,28.0059,28.0416,137917.0
2016-07-12 10:10:00,39.29,39.44,39.02,39.09,90007.0,28.0487,28.1558,27.856,27.9059,90007.0
2016-07-12 10:15:00,39.11,39.29,39.1,39.18,182824.0,27.9202,28.0487,27.9131,27.9702,182824.0
2016-07-12 10:20:00,39.17,39.19,38.97,38.98,128453.0,27.963,27.9773,27.8203,27.8274,128453.0
2016-07-12 10:25:00,38.98,39.11,38.93,39.05,111736.0,27.8274,27.9202,27.7917,27.8774,111736.0
2016-07-12 10:30:00,39.05,39.14,39.0,39.11,60600.0,27.8774,27.9416,27.8417,27.9202,60600.0
2016-07-12 10:35:00,39.1,39.12,39.01,39.05,88954.0,27.9131,27.9273,27.8488,27.8774,88954.0
2016-07-12 10:40:00,39.06,39.13,39.05,39.13,63191.0,27.8845,27.9345,27.8774,27.9345,63191.0
2016-07-12 10:45:00,39.13,39.19,39.04,39.16,104265.0,27.9345,27.9773,27.8702,27.9559,104265.0
2016-07-12 10:50:00,39.16,39.26,39.16,39.25,122889.0,27.9559,28.0273,27.9559,28.0201,122889.0
2016-07-12 10:55:00,39.26,39.29,39.2,39.22,74651.0,28.0273,28.0487,27.9845,27.9987,74651.0
2016-07-12 11:00:00,39.21,39.27,39.14,39.19,94283.0,27.9916,28.0344,27.9416,27.9773,94283.0
2016-07-12 11:05:00,39.21,39.37,39.21,39.33,49019.0,27.9916,28.1058,27.9916,28.0773,49019.0
2016-07-12 11:10:00,39.35,39.44,39.34,39.44,55018.0,28.0915,28.1558,28.0844,28.1558,55018.0
2016-07-12 11:15:00,39.44,39.53,39.4,39.52,59437.0,28.1558,28.22,28.1272,28.2129,59437.0
2016-07-12 11:20:00,39.52,39.68,39.51,39.65,108791.0,28.2129,28.3271,28.2058,28.3057,108791.0
2016-07-12 11:25:00,39.66,39.81,39.66,39.73,81671.0,28.3128,28.4199,28.3128,28.3628,81671.0
2016-07-12 11:30:00,39.72,39.85,39.7,39.81,116575.0,28.3557,28.4485,28.3414,28.4199,116575.0
2016-07-12 11:35:00,39.8,39.95,39.8,39.95,121360.0,28.4128,28.5199,28.4128,28.5199,121360.0
2016-07-12 11:40:00,39.95,39.97,39.82,39.82,115854.0,28.5199,28.5341,28.4271,28.4271,115854.0
2016-07-12 11:45:00,39.82,39.89,39.78,39.88,157662.0,28.4271,28.477,28.3985,28.4699,157662.0
2016-07-12 11:50:00,39.89,39.99,39.86,39.95,107504.0,28.477,28.5484,28.4556,28.5199,107504.0
2016-07-12 11:55:00,39.95,40.08,39.93,40.06,160832.0,28.5199,28.6127,28.5056,28.5984,160832.0
2016-07-12 12:00:00,40.06,40.17,40.02,40.09,111950.0,28.5984,28.6769,28.5698,28.6198,111950.0
2016-07-12 12:05:00,40.08,40.14,40.01,40.13,48889.0,28.6127,28.6555,28.5627,28.6484,48889.0
2016-07-12 12:10:00,40.13,40.2,40.12,40.16,88245.0,28.6484,28.6983,28.6412,28.6698,88245.0
2016-07-12 12:15:00,40.16,40.26,40.15,40.18,72175.0,28.6698,28.7412,28.6626,28.6841,72175.0
2016-07-12 12:20:00,40.19,40.24,40.14,40.16,70121.0,28.6912,28.7269,28.6555,28.6698,70121.0
2016-07-12 12:25:00,40.17,40.23,40.13,40.13,48091.0,28.6769,28.7198,28.6484,28.6484,48091.0
2016-07-12 12:30:00,40.14,40.18,40.1,40.14,49502.0,28.6555,28.6841,28.627,28.6555,49502.0
2016-07-12 12:35:00,40.15,40.19,40.13,40.16,45397.0,28.6626,28.6912,28.6484,28.6698,45397.0
2016-07-12 12:40:00,40.16,40.22,40.11,40.12,51288.0,28.6698,28.7126,28.6341,28.6412,51288.0
2016-07-12 12:45:00,40.11,40.11,39.93,39.94,75802.0,28.6341,28.6341,28.5056,28.5127,75802.0
2016-07-12 12:50:00,39.95,40.01,39.88,40.01,114504.0,28.5199,28.5627,28.4699,28.5627,114504.0
2016-07-12 12:55:00,40.01,40.06,39.95,39.97,53997.0,28.5627,28.5984,28.5199,28.5341,53997.0
2016-07-12 13:00:00,39.96,40.06,39.96,40.03,60597.0,28.527,28.5984,28.527,28.577,60597.0
2016-07-12 13:05:00,40.03,40.14,40.03,40.07,66159.0,28.577,28.6555,28.577,28.6055,66159.0
2016-07-12 13:10:00,40.06,40.12,40.03,40.05,63304.0,28.5984,28.6412,28.577,28.5913,63304.0
2016-07-12 13:15:00,40.06,40.12,40.06,40.09,39475.0,28.5984,28.6412,28.5984,28.6198,39475.0
2016-07-12 13:20:00,40.1,40.14,40.05,40.13,42009.0,28.627,28.6555,28.5913,28.6484,42009.0
2016-07-12 13:25:00,40.13,40.21,40.1,40.17,75354.0,28.6484,28.7055,28.627,28.6769,75354.0
2016-07-12 13:30:00,40.18,40.29,40.15,40.27,61470.0,28.6841,28.7626,28.6626,28.7483,61470.0
2016-07-12 13:35:00,40.27,40.29,40.22,40.26,37374.0,28.7483,28.7626,28.7126,28.7412,37374.0
2016-07-12 13:40:00,40.26,40.3,40.25,40.26,65531.0,28.7412,28.7697,28.734,28.7412,65531.0
2016-07-12 13:45:00,40.27,40.28,40.21,40.23,50146.0,28.7483,28.7555,28.7055,28.7198,50146.0
2016-07-12 13:50:00,40.24,40.3,40.21,40.23,40912.0,28.7269,28.7697,28.7055,28.7198,40912.0
2016-07-12 13:55:00,40.23,40.26,40.13,40.14,56948.0,28.7198,28.7412,28.6484,28.6555,56948.0
2016-07-12 14:00:00,40.15,40.15,40.11,40.15,61053.0,28.6626,28.6626,28.6341,28.6626,61053.0
2016-07-12 14:05:00,40.15,40.17,40.09,40.13,104966.0,28.6626,28.6769,28.6198,28.6484,104966.0
2016-07-12 14:10:00,40.12,40.22,40.12,40.15,91137.0,28.6412,28.7126,28.6412,28.6626,91137.0
2016-07-12 14:15:00,40.16,40.23,40.15,40.2,47034.0,28.6698,28.7198,28.6626,28.6983,47034.0
2016-07-12 14:20:00,40.2,40.25,40.18,40.19,48472.0,28.6983,28.734,28.6841,28.6912,48472.0
2016-07-12 14:25:00,40.19,40.2,40.09,40.09,70464.0,28.6912,28.6983,28.6198,28.6198,70464.0
2016-07-12 14:30:00,40.09,40.12,40.05,40.06,43827.0,28.6198,28.6412,28.5913,28.5984,43827.0
2016-07-12 14:35:00,40.05,40.05,39.99,40.0,59423.0,28.5913,28.5913,28.5484,28.5556,59423.0
2016-07-12 14:40:00,40.0,40.11,39.99,40.1,64036.0,28.5556,28.6341,28.5484,28.627,64036.0
2016-07-12 14:45:00,40.09,40.1,40.03,40.04,27168.0,28.6198,28.627,28.577,28.5841,27168.0
2016-07-12 14:50:00,40.04,40.13,40.01,40.02,72215.0,28.5841,28.6484,28.5627,28.5698,72215.0
2016-07-12 14:55:00,40.02,40.03,39.98,40.0,52841.0,28.5698,28.577,28.5413,28.5556,52841.0
2016-07-12 15:00:00,40.0,40.03,39.98,40.01,60829.0,28.5556,28.577,28.5413,28.5627,60829.0
2016-07-12 15:05:00,40.01,40.03,39.97,40.01,72364.0,28.5627,28.577,28.5341,28.5627,72364.0
2016-07-12 15:10:00,40.0,40.05,39.99,40.02,75316.0,28.5556,28.5913,28.5484,28.5698,75316.0
2016-07-12 15:15:00,40.02,40.06,40.0,40.02,81234.0,28.5698,28.5984,28.5556,28.5698,81234.0
2016-07-12 15:20:00,40.02,40.1,40.02,40.05,77298.0,28.5698,28.627,28.5698,28.5913,77298.0
2016-07-12 15:25:00,40.05,40.08,40.02,40.03,57024.0,28.5913,28.6127,28.5698,28.577,57024.0
2016-07-12 15:30:00,40.03,40.05,39.98,40.0,93742.0,28.577,28.5913,28.5413,28.5556,93742.0
2016-07-12 15:35:00,40.0,40.07,39.99,40.05,124840.0,28.5556,28.6055,28.5484,28.5913,124840.0
2016-07-12 15:40:00,40.05,40.08,39.99,40.01,101093.0,28.5913,28.6127,28.5484,28.5627,101093.0
2016-07-12 15:45:00,40.01,40.05,39.99,40.05,115193.0,28.5627,28.5913,28.5484,28.5913,115193.0
2016-07-12 15:50:00,40.04,40.07,39.99,40.0,212640.0,28.5841,28.6055,28.5484,28.5556,212640.0
2016-07-12 15:55:00,40.0,40.03,39.99,40.0,369744.0,28.5556,28.577,28.5484,28.5556,369744.0
2016-07-13 09:30:00,40.04,40.25,39.93,39.94,144699.0,28.5841,28.734,28.5056,28.5127,144699.0
2016-07-13 09:35:00,39.99,40.11,39.44,39.45,129377.0,28.5484,28.6341,28.1558,28.1629,129377.0
2016-07-13 09:40:00,39.47,39.47,39.27,39.3,126582.0,28.1772,28.1772,28.0344,28.0558,126582.0
2016-07-13 09:45:00,39.32,39.42,39.23,39.32,65028.0,28.0701,28.1415,28.0059,28.0701,65028.0
2016-07-13 09:50:00,39.35,39.35,39.17,39.25,105359.0,28.0915,28.0915,27.963,28.0201,105359.0
2016-07-13 09:55:00,39.25,39.39,39.16,39.27,127580.0,28.0201,28.1201,27.9559,28.0344,127580.0
2016-07-13 10:00:00,39.27,39.42,39.26,39.33,161729.0,28.0344,28.1415,28.0273,28.0773,161729.0
2016-07-13 10:05:00,39.34,39.46,39.32,39.46,104721.0,28.0844,28.1701,28.0701,28.1701,104721.0
2016-07-13 10:10:00,39.47,39.5,39.33,39.34,72752.0,28.1772,28.1986,28.0773,28.0844,72752.0
2016-07-13 10:15:00,39.35,39.38,39.19,39.22,68545.0,28.0915,28.113,27.9773,27.9987,68545.0
2016-07-13 10:20:00,39.21,39.33,39.19,39.22,80397.0,27.9916,28.0773,27.9773,27.9987,80397.0
2016-07-13 10:25:00,39.2,39.34,39.18,39.27,87389.0,27.9845,28.0844,27.9702,28.0344,87389.0
2016-07-13 10:30:00,39.26,39.65,38.88,38.96,232940.0,28.0273,28.3057,27.756,27.8131,232940.0
2016-07-13 10:35:00,38.97,39.11,38.9,38.9,80831.0,27.8203,27.9202,27.7703,27.7703,80831.0
2016-07-13 10:40:00,38.88,39.08,38.88,39.03,63960.0,27.756,27.8988,27.756,27.8631,63960.0
2016-07-13 10:45:00,39.04,39.1,39.02,39.05,236856.0,27.8702,27.9131,27.856,27.8774,236856.0
2016-07-13 10:50:00,39.05,39.14,39.03,39.08,135520.0,27.8774,27.9416,27.8631,27.8988,135520.0
2016-07-13 10:55:00,39.08,39.11,39.0,39.0,153431.0,27.8988,27.9202,27.8417,27.8417,153431.0
2016-07-13 11:00:00,39.0,39.1,38.97,39.05,253494.0,27.8417,27.9131,27.8203,27.8774,253494.0
2016-07-13 11:05:00,39.04,39.04,38.8,38.9,98083.0,27.8702,27.8702,27.6989,27.7703,98083.0
2016-07-13 11:10:00,38.89,38.91,38.68,38.71,117865.0,27.7631,27.7774,27.6132,27.6346,117865.0
2016-07-13 11:15:00,38.72,38.73,38.52,38.55,84276.0,27.6418,27.6489,27.499,27.5204,84276.0
2016-07-13 11:20:00,38.56,38.64,38.52,38.59,86903.0,27.5276,27.5847,27.499,27.549,86903.0
2016-07-13 11:25:00,38.6,38.67,38.57,38.64,70869.0,27.5561,27.6061,27.5347,27.5847,70869.0
2016-07-13 11:30:00,38.64,38.66,38.51,38.51,77308.0,27.5847,27.599,27.4919,27.4919,77308.0
2016-07-13 11:35:00,38.51,38.51,38.38,38.41,77521.0,27.4919,27.4919,27.3991,27.4205,77521.0
2016-07-13 11:40:00,38.41,38.41,38.25,38.25,111225.0,27.4205,27.4205,27.3063,27.3063,111225.0
2016-07-13 11:45:00,38.25,38.35,38.18,38.3,62435.0,27.3063,27.3776,27.2563,27.342,62435.0
2016-07-13 11:50:00,38.29,38.5,38.24,38.49,54434.0,27.3348,27.4847,27.2991,27.4776,54434.0
2016-07-13 11:55:00,38.48,38.57,38.46,38.54,99476.0,27.4705,27.5347,27.4562,27.5133,99476.0
2016-07-13 12:00:00,38.53,38.63,38.53,38.61,28089.0,27.5061,27.5775,27.5061,27.5633,28089.0
2016-07-13 12:05:00,38.61,38.61,38.46,38.51,144338.0,27.5633,27.5633,27.4562,27.4919,144338.0
2016-07-13 12:10:00,38.5,38.57,38.46,38.56,40680.0,27.4847,27.5347,27.4562,27.5276,40680.0
2016-07-13 12:15:00,38.55,38.64,38.53,38.6,28261.0,27.5204,27.5847,27.5061,27.5561,28261.0
2016-07-13 12:20:00,38.59,38.7,38.56,38.69,54861.0,27.549,27.6275,27.5276,27.6204,54861.0
2016-07-13 12:25:00,38.69,38.71,38.56,38.6,53179.0,27.6204,27.6346,27.5276,27.5561,53179.0
2016-07-13 12:30:00,38.6,38.64,38.57,38.63,36249.0,27.5561,27.5847,27.5347,27.5775,36249.0
2016-07-13 12:35:00,38.62,38.64,38.47,38.52,70687.0,27.5704,27.5847,27.4633,27.499,70687.0
2016-07-13 12:40:00,38.53,38.58,38.5,38.54,63618.0,27.5061,27.5418,27.4847,27.5133,63618.0
2016-07-13 12:45:00,38.54,38.67,38.53,38.65,76934.0,27.5133,27.6061,27.5061,27.5918,76934.0
2016-07-13 12:50:00,38.65,38.75,38.64,38.71,76720.0,27.5918,27.6632,27.5847,27.6346,76720.0
2016-07-13 12:55:00,38.7,38.81,38.67,38.8,49373.0,27.6275,27.706,27.6061,27.6989,49373.0
2016-07-13 13:00:00,38.81,38.85,38.76,38.81,36110.0,27.706,27.7346,27.6703,27.706,36110.0
2016-07-13 13:05:00,38.81,38.91,38.8,38.88,45273.0,27.706,27.7774,27.6989,27.756,45273.0
2016-07-13 13:10:00,38.88,38.97,38.88,38.91,63250.0,27.756,27.8203,27.756,27.7774,63250.0
2016-07-13 13:15:00,38.91,38.97,38.88,38.96,68407.0,27.7774,27.8203,27.756,27.8131,68407.0
2016-07-13 13:20:00,38.94,38.98,38.87,38.87,34392.0,27.7988,27.8274,27.7489,27.7489,34392.0
2016-07-13 13:25:00,38.87,38.87,38.79,38.8,35601.0,27.7489,27.7489,27.6918,27.6989,35601.0
2016-07-13 13:30:00,38.8,38.89,38.79,38.89,28447.0,27.6989,27.7631,27.6918,27.7631,28447.0
2016-07-13 13:35:00,38.9,38.9,38.8,38.81,26820.0,27.7703,27.7703,27.6989,27.706,26820.0
2016-07-13 13:40:00,38.83,38.86,38.76,38.81,25617.0,27.7203,27.7417,27.6703,27.706,25617.0
2016-07-13 13:45:00,38.81,38.92,38.81,38.9,61919.0,27.706,27.7846,27.706,27.7703,61919.0
2016-07-13 13:50:00,38.9,38.91,38.75,38.79,32196.0,27.7703,27.7774,27.6632,27.6918,32196.0
2016-07-13 13:55:00,38.79,38.8,38.72,38.72,22558.0,27.6918,27.6989,27.6418,27.6418,22558.0
2016-07-13 14:00:00,38.72,38.76,38.66,38.68,28941.0,27.6418,27.6703,27.599,27.6132,28941.0
2016-07-13 14:05:00,38.68,38.77,38.67,38.74,42880.0,27.6132,27.6775,27.6061,27.6561,42880.0
2016-07-13 14:10:00,38.74,38.78,38.71,38.75,34059.0,27.6561,27.6846,27.6346,27.6632,34059.0
2016-07-13 14:15:00,38.75,38.8,38.7,38.77,54008.0,27.6632,27.6989,27.6275,27.6775,54008.0
2016-07-13 14:20:00,38.77,38.84,38.77,38.81,29218.0,27.6775,27.7275,27.6775,27.706,29218.0
2016-07-13 14:25:00,38.81,38.84,38.77,38.83,43413.0,27.706,27.7275,27.6775,27.7203,43413.0
2016-07-13 14:30:00,38.84,38.86,38.82,38.86,29554.0,27.7275,27.7417,27.7132,27.7417,29554.0
2016-07-13 14:35:00,38.86,38.95,38.85,38.95,39489.0,27.7417,27.806,27.7346,27.806,39489.0
2016-07-13 14:40:00,38.94,39.01,38.94,38.99,50944.0,27.7988,27.8488,27.7988,27.8345,50944.0
2016-07-13 14:45:00,38.99,39.04,38.97,39.04,38302.0,27.8345,27.8702,27.8203,27.8702,38302.0
2016-07-13 14:50:00,39.04,39.04,39.0,39.02,64732.0,27.8702,27.8702,27.8417,27.856,64732.0
2016-07-13 14:55:00,39.01,39.06,38.98,39.0,46495.0,27.8488,27.8845,27.8274,27.8417,46495.0
2016-07-13 15:00:00,39.0,39.07,39.0,39.01,42982.0,27.8417,27.8916,27.8417,27.8488,42982.0
2016-07-13 15:05:00,39.02,39.06,39.0,39.03,57125.0,27.856,27.8845,27.8417,27.8631,57125.0
2016-07-13 15:10:00,39.02,39.05,38.94,38.97,52404.0,27.856,27.8774,27.7988,27.8203,52404.0
2016-07-13 15:15:00,38.97,38.98,38.93,38.98,32576.0,27.8203,27.8274,27.7917,27.8274,32576.0
2016-07-13 15:20:00,38.97,39.01,38.94,39.0,95607.0,27.8203,27.8488,27.7988,27.8417,95607.0
2016-07-13 15:25:00,38.99,39.0,38.92,38.94,53751.0,27.8345,27.8417,27.7846,27.7988,53751.0
2016-07-13 15:30:00,38.94,38.98,38.91,38.97,75135.0,27.7988,27.8274,27.7774,27.8203,75135.0
2016-07-13 15:35:00,38.96,39.01,38.95,38.98,60895.0,27.8131,27.8488,27.806,27.8274,60895.0
2016-07-13 15:40:00,38.98,39.03,38.97,39.02,83134.0,27.8274,27.8631,27.8203,27.856,83134.0
2016-07-13 15:45:00,39.02,39.04,39.0,39.01,60779.0,27.856,27.8702,27.8417,27.8488,60779.0
2016-07-13 15:50:00,39.01,39.01,38.99,39.01,71791.0,27.8488,27.8488,27.8345,27.8488,71791.0
2016-07-13 15:55:00,39.0,39.03,38.99,39.0,169249.0,27.8417,27.8631,27.8345,27.8417,169249.0
2016-07-14 09:30:00,39.83,39.9,39.52,39.64,216711.0,28.4342,28.4842,28.2129,28.2986,216711.0
2016-07-14 09:35:00,39.62,39.75,39.3,39.39,223668.0,28.2843,28.3771,28.0558,28.1201,223668.0
2016-07-14 09:40:00,39.39,39.39,39.14,39.23,124851.0,28.1201,28.1201,27.9416,28.0059,124851.0
2016-07-14 09:45:00,39.22,39.23,38.89,38.92,162260.0,27.9987,28.0059,27.7631,27.7846,162260.0
2016-07-14 09:50:00,38.91,39.09,38.88,39.02,56618.0,27.7774,27.9059,27.756,27.856,56618.0
2016-07-14 09:55:00,39.02,39.18,39.0,39.13,50394.0,27.856,27.9702,27.8417,27.9345,50394.0
2016-07-14 10:00:00,39.13,39.29,39.07,39.27,89571.0,27.9345,28.0487,27.8916,28.0344,89571.0
2016-07-14 10:05:00,39.29,39.32,39.12,39.23,96241.0,28.0487,28.0701,27.9273,28.0059,96241.0
2016-07-14 10:10:00,39.24,39.26,39.13,39.18,81636.0,28.013,28.0273,27.9345,27.9702,81636.0
2016-07-14 10:15:00,39.19,39.24,38.91,38.97,151748.0,27.9773,28.013,27.7774,27.8203,151748.0
2016-07-14 10:20:00,38.97,39.03,38.94,38.98,126832.0,27.8203,27.8631,27.7988,27.8274,126832.0
2016-07-14 10:25:00,38.99,38.99,38.81,38.88,175196.0,27.8345,27.8345,27.706,27.756,175196.0
2016-07-14 10:30:00,38.87,38.93,38.82,38.83,86743.0,27.7489,27.7917,27.7132,27.7203,86743.0
2016-07-14 10:35:00,38.83,38.87,38.66,38.71,131781.0,27.7203,27.7489,27.599,27.6346,131781.0
2016-07-14 10:40:00,38.71,38.74,38.6,38.65,110705.0,27.6346,27.6561,27.5561,27.5918,110705.0
2016-07-14 10:45:00,38.65,38.82,38.57,38.81,102960.0,27.5918,27.7132,27.5347,27.706,102960.0
2016-07-14 10:50:00,38.82,38.83,38.61,38.62,96307.0,27.7132,27.7203,27.5633,27.5704,96307.0
2016-07-14 10:55:00,38.62,38.66,38.5,38.52,95622.0,27.5704,27.599,27.4847,27.499,95622.0
2016-07-14 11:00:00,38.52,38.6,38.49,38.57,159420.0,27.499,27.5561,27.4776,27.5347,159420.0
2016-07-14 11:05:00,38.58,38.71,38.56,38.7,101007.0,27.5418,27.6346,27.5276,27.6275,101007.0
2016-07-14 11:10:00,38.7,38.75,38.63,38.67,64995.0,27.6275,27.6632,27.5775,27.6061,64995.0
2016-07-14 11:15:00,38.67,38.72,38.58,38.62,44394.0,27.6061,27.6418,27.5418,27.5704,44394.0
2016-07-14 11:20:00,38.62,38.66,38.58,38.6,57377.0,27.5704,27.599,27.5418,27.5561,57377.0
2016-07-14 11:25:00,38.6,38.7,38.6,38.7,33189.0,27.5561,27.6275,27.5561,27.6275,33189.0
2016-07-14 11:30:00,38.69,38.76,38.66,38.71,41451.0,27.6204,27.6703,27.599,27.6346,41451.0
2016-07-14 11:35:00,38.71,38.81,38.7,38.8,50479.0,27.6346,27.706,27.6275,27.6989,50479.0
2016-07-14 11:40:00,38.8,38.8,38.7,38.71,23187.0,27.6989,27.6989,27.6275,27.6346,23187.0
2016-07-14 11:45:00,38.7,38.72,38.58,38.6,49540.0,27.6275,27.6418,27.5418,27.5561,49540.0
2016-07-14 11:50:00,38.59,38.63,38.55,38.57,36504.0,27.549,27.5775,27.5204,27.5347,36504.0
2016-07-14 11:55:00,38.57,38.6,38.54,38.55,31907.0,27.5347,27.5561,27.5133,27.5204,31907.0
2016-07-14 12:00:00,38.55,38.59,38.5,38.57,57203.0,27.5204,27.549,27.4847,27.5347,57203.0
2016-07-14 12:05:00,38.57,38.62,38.56,38.59,36547.0,27.5347,27.5704,27.5276,27.549,36547.0
2016-07-14 12:10:00,38.59,38.63,38.57,38.58,32057.0,27.549,27.5775,27.5347,27.5418,32057.0
2016-07-14 12:15:00,38.58,38.69,38.58,38.65,35185.0,27.5418,27.6204,27.5418,27.5918,35185.0
2016-07-14 12:20:00,38.65,38.66,38.59,38.61,45720.0,27.5918,27.599,27.549,27.5633,45720.0
2016-07-14 12:25:00,38.61,38.63,38.59,38.59,18681.0,27.5633,27.5775,27.549,27.549,18681.0
2016-07-14 12:30:00,38.59,38.61,38.55,38.61,28993.0,27.549,27.5633,27.5204,27.5633,28993.0
2016-07-14 12:35:00,38.61,38.66,38.6,38.62,30656.0,27.5633,27.599,27.5561,27.5704,30656.0
2016-07-14 12:40:00,38.63,38.65,38.57,38.6,22397.0,27.5775,27.5918,27.5347,27.5561,22397.0
2016-07-14 12:45:00,38.59,38.6,38.56,38.57,23715.0,27.549,27.5561,27.5276,27.5347,23715.0
2016-07-14 12:50:00,38.56,38.6,38.55,38.57,23514.0,27.5276,27.5561,27.5204,27.5347,23514.0
2016-07-14 12:55:00,38.56,38.58,38.47,38.52,69434.0,27.5276,27.5418,27.4633,27.499,69434.0
2016-07-14 13:00:00,38.52,38.52,38.47,38.48,30955.0,27.499,27.499,27.4633,27.4705,30955.0
2016-07-14 13:05:00,38.48,38.59,38.46,38.58,32850.0,27.4705,27.549,27.4562,27.5418,32850.0
2016-07-14 13:10:00,38.58,38.59,38.5,38.52,41116.0,27.5418,27.549,27.4847,27.499,41116.0
2016-07-14 13:15:00,38.52,38.54,38.5,38.5,22666.0,27.499,27.5133,27.4847,27.4847,22666.0
2016-07-14 13:20:00,38.5,38.5,38.42,38.42,41327.0,27.4847,27.4847,27.4276,27.4276,41327.0
2016-07-14 13:25:00,38.41,38.43,38.37,38.38,25416.0,27.4205,27.4348,27.3919,27.3991,25416.0
2016-07-14 13:30:00,38.38,38.43,38.36,38.38,64729.0,27.3991,27.4348,27.3848,27.3991,64729.0
2016-07-14 13:35:00,38.38,38.38,38.31,38.32,78531.0,27.3991,27.3991,27.3491,27.3562,78531.0
2016-07-14 13:40:00,38.32,38.35,38.3,38.32,28412.0,27.3562,27.3776,27.342,27.3562,28412.0
2016-07-14 13:45:00,38.33,38.38,38.3,38.37,35926.0,27.3634,27.3991,27.342,27.3919,35926.0
2016-07-14 13:50:00,38.37,38.37,38.31,38.32,24534.0,27.3919,27.3919,27.3491,27.3562,24534.0
2016-07-14 13:55:00,38.31,38.35,38.28,38.34,40144.0,27.3491,27.3776,27.3277,27.3705,40144.0
2016-07-14 14:00:00,38.35,38.42,38.34,38.39,29620.0,27.3776,27.4276,27.3705,27.4062,29620.0
2016-07-14 14:05:00,38.39,38.45,38.36,38.44,53426.0,27.4062,27.449,27.3848,27.4419,53426.0
2016-07-14 14:10:00,38.44,38.51,38.43,38.49,121482.0,27.4419,27.4919,27.4348,27.4776,121482.0
2016-07-14 14:15:00,38.49,38.56,38.49,38.52,46746.0,27.4776,27.5276,27.4776,27.499,46746.0
2016-07-14 14:20:00,38.52,38.54,38.5,38.51,23115.0,27.499,27.5133,27.4847,27.4919,23115.0
2016-07-14 14:25:00,38.5,38.54,38.5,38.51,48097.0,27.4847,27.5133,27.4847,27.4919,48097.0
2016-07-14 14:30:00,38.51,38.51,38.45,38.46,43824.0,27.4919,27.4919,27.449,27.4562,43824.0
2016-07-14 14:35:00,38.46,38.47,38.41,38.41,45023.0,27.4562,27.4633,27.4205,27.4205,45023.0
2016-07-14 14:40:00,38.41,38.47,38.41,38.43,42768.0,27.4205,27.4633,27.4205,27.4348,42768.0
2016-07-14 14:45:00,38.43,38.44,38.4,38.4,34128.0,27.4348,27.4419,27.4133,27.4133,34128.0
2016-07-14 14:50:00,38.4,38.41,38.38,38.39,30617.0,27.4133,27.4205,27.3991,27.4062,30617.0
2016-07-14 14:55:00,38.4,38.4,38.37,38.39,40816.0,27.4133,27.4133,27.3919,27.4062,40816.0
2016-07-14 15:00:00,38.4,38.51,38.39,38.51,46588.0,27.4133,27.4919,27.4062,27.4919,46588.0
2016-07-14 15:05:00,38.51,38.57,38.5,38.57,54910.0,27.4919,27.5347,27.4847,27.5347,54910.0
2016-07-14 15:10:00,38.57,38.57,38.49,38.55,45485.0,27.5347,27.5347,27.4776,27.5204,45485.0
2016-07-14 15:15:00,38.54,38.55,38.52,38.53,75122.0,27.5133,27.5204,27.499,27.5061,75122.0
2016-07-14 15:20:00,38.54,38.56,38.47,38.48,61348.0,27.5133,27.5276,27.4633,27.4705,61348.0
2016-07-14 15:25:00,38.49,38.52,38.47,38.5,39782.0,27.4776,27.499,27.4633,27.4847,39782.0
2016-07-14 15:30:00,38.5,38.53,38.47,38.5,65368.0,27.4847,27.5061,27.4633,27.4847,65368.0
2016-07-14 15:35:00,38.5,38.52,38.47,38.48,67174.0,27.4847,27.499,27.4633,27.4705,67174.0
2016-07-14 15:40:00,38.48,38.49,38.39,38.39,183009.0,27.4705,27.4776,27.4062,27.4062,183009.0
2016-07-14 15:45:00,38.4,38.46,38.38,38.42,171611.0,27.4133,27.4562,27.3991,27.4276,171611.0
2016-07-14 15:50:00,38.42,38.43,38.4,38.41,127504.0,27.4276,27.4348,27.4133,27.4205,127504.0
2016-07-14 15:55:00,38.41,38.46,38.39,38.39,369714.0,27.4205,27.4562,27.4062,27.4062,369714.0
2016-07-15 09:30:00,38.59,38.83,38.47,38.76,255141.0,27.549,27.7203,27.4633,27.6703,255141.0
2016-07-15 09:35:00,38.75,38.88,38.66,38.76,111907.0,27.6632,27.756,27.599,27.6703,111907.0
2016-07-15 09:40:00,38.75,38.8,38.57,38.62,78945.0,27.6632,27.6989,27.5347,27.5704,78945.0
2016-07-15 09:45:00,38.63,38.87,38.62,38.84,73060.0,27.5775,27.7489,27.5704,27.7275,73060.0
2016-07-15 09:50:00,38.85,39.01,38.84,38.86,105355.0,27.7346,27.8488,27.7275,27.7417,105355.0
2016-07-15 09:55:00,38.86,38.92,38.79,38.79,103130.0,27.7417,27.7846,27.6918,27.6918,103130.0
2016-07-15 10:00:00,38.79,39.0,38.74,38.8,69387.0,27.6918,27.8417,27.6561,27.6989,69387.0
2016-07-15 10:05:00,38.8,38.81,38.7,38.75,52580.0,27.6989,27.706,27.6275,27.6632,52580.0
2016-07-15 10:10:00,38.75,38.78,38.5,38.51,52844.0,27.6632,27.6846,27.4847,27.4919,52844.0
2016-07-15 10:15:00,38.52,38.56,38.45,38.51,39929.0,27.499,27.5276,27.449,27.4919,39929.0
2016-07-15 10:20:00,38.52,38.56,38.5,38.54,44458.0,27.499,27.5276,27.4847,27.5133,44458.0
2016-07-15 10:25:00,38.54,38.66,38.52,38.61,46539.0,27.5133,27.599,27.499,27.5633,46539.0
2016-07-15 10:30:00,38.61,38.61,38.5,38.51,68396.0,27.5633,27.5633,27.4847,27.4919,68396.0
2016-07-15 10:35:00,38.52,38.54,38.48,38.5,35715.0,27.499,27.5133,27.4705,27.4847,35715.0
2016-07-15 10:40:00,38.5,38.56,38.48,38.48,41287.0,27.4847,27.5276,27.4705,27.4705,41287.0
2016-07-15 10:45:00,38.49,38.52,38.44,38.48,33761.0,27.4776,27.499,27.4419,27.4705,33761.0
2016-07-15 10:50:00,38.48,38.52,38.44,38.45,26333.0,27.4705,27.499,27.4419,27.449,26333.0
2016-07-15 10:55:00,38.45,38.46,38.4,38.4,30095.0,27.449,27.4562,27.4133,27.4133,30095.0
2016-07-15 11:00:00,38.41,38.41,38.21,38.22,97436.0,27.4205,27.4205,27.2777,27.2848,97436.0
2016-07-15 11:05:00,38.23,38.26,38.19,38.2,58820.0,27.292,27.3134,27.2634,27.2706,58820.0
2016-07-15 11:10:00,38.21,38.21,38.05,38.07,57985.0,27.2777,27.2777,27.1635,27.1778,57985.0
2016-07-15 11:15:00,38.06,38.07,37.92,38.04,99444.0,27.1706,27.1778,27.0707,27.1563,99444.0
2016-07-15 11:20:00,38.04,38.2,38.04,38.19,37112.0,27.1563,27.2706,27.1563,27.2634,37112.0
2016-07-15 11:25:00,38.2,38.28,38.16,38.26,38204.0,27.2706,27.3277,27.242,27.3134,38204.0
2016-07-15 11:30:00,38.27,38.45,38.25,38.44,54343.0,27.3205,27.449,27.3063,27.4419,54343.0
2016-07-15 11:35:00,38.43,38.48,38.4,38.45,47041.0,27.4348,27.4705,27.4133,27.449,47041.0
2016-07-15 11:40:00,38.44,38.54,38.44,38.49,46323.0,27.4419,27.5133,27.4419,27.4776,46323.0
2016-07-15 11:45:00,38.49,38.5,38.43,38.44,24605.0,27.4776,27.4847,27.4348,27.4419,24605.0
2016-07-15 11:50:00,38.44,38.48,38.4,38.47,45122.0,27.4419,27.4705,27.4133,27.4633,45122.0
2016-07-15 11:55:00,38.46,38.52,38.45,38.5,62797.0,27.4562,27.499,27.449,27.4847,62797.0
2016-07-15 12:00:00,38.51,38.51,38.47,38.49,37850.0,27.4919,27.4919,27.4633,27.4776,37850.0
2016-07-15 12:05:00,38.48,38.52,38.47,38.51,31245.0,27.4705,27.499,27.4633,27.4919,31245.0
2016-07-15 12:10:00,38.51,38.52,38.45,38.5,39577.0,27.4919,27.499,27.449,27.4847,39577.0
2016-07-15 12:15:00,38.49,38.5,38.4,38.41,27177.0,27.4776,27.4847,27.4133,27.4205,27177.0
2016-07-15 12:20:00,38.41,38.42,38.33,38.42,29921.0,27.4205,27.4276,27.3634,27.4276,29921.0
2016-07-15 12:25:00,38.41,38.41,38.35,38.37,51707.0,27.4205,27.4205,27.3776,27.3919,51707.0
2016-07-15 12:30:00,38.37,38.37,38.31,38.33,21744.0,27.3919,27.3919,27.3491,27.3634,21744.0
2016-07-15 12:35:00,38.33,38.33,38.24,38.26,39662.0,27.3634,27.3634,27.2991,27.3134,39662.0
2016-07-15 12:40:00,38.27,38.33,38.24,38.3,57156.0,27.3205,27.3634,27.2991,27.342,57156.0
2016-07-15 12:45:00,38.3,38.32,38.28,38.28,43281.0,27.342,27.3562,27.3277,27.3277,43281.0
2016-07-15 12:50:00,38.29,38.32,38.25,38.3,50112.0,27.3348,27.3562,27.3063,27.342,50112.0
2016-07-15 12:55:00,38.29,38.3,38.25,38.28,22244.0,27.3348,27.342,27.3063,27.3277,22244.0
2016-07-15 13:00:00,38.29,38.3,38.24,38.27,47474.0,27.3348,27.342,27.2991,27.3205,47474.0
2016-07-15 13:05:00,38.27,38.3,38.18,38.18,33184.0,27.3205,27.342,27.2563,27.2563,33184.0
2016-07-15 13:10:00,38.19,38.23,38.14,38.16,38654.0,27.2634,27.292,27.2277,27.242,38654.0
2016-07-15 13:15:00,38.16,38.2,38.12,38.19,28213.0,27.242,27.2706,27.2135,27.2634,28213.0
2016-07-15 13:20:00,38.18,38.22,38.15,38.22,29365.0,27.2563,27.2848,27.2349,27.2848,29365.0
2016-07-15 13:25:00,38.22,38.22,38.16,38.18,33628.0,27.2848,27.2848,27.242,27.2563,33628.0
2016-07-15 13:30:00,38.19,38.22,38.16,38.18,22390.0,27.2634,27.2848,27.242,27.2563,22390.0
2016-07-15 13:35:00,38.18,38.18,38.14,38.17,45462.0,27.2563,27.2563,27.2277,27.2491,45462.0
2016-07-15 13:40:00,38.17,38.22,38.16,38.22,32387.0,27.2491,27.2848,27.242,27.2848,32387.0
2016-07-15 13:45:00,38.21,38.27,38.21,38.23,22810.0,27.2777,27.3205,27.2777,27.292,22810.0
2016-07-15 13:50:00,38.24,38.25,38.21,38.22,24583.0,27.2991,27.3063,27.2777,27.2848,24583.0
2016-07-15 13:55:00,38.23,38.28,38.21,38.27,32984.0,27.292,27.3277,27.2777,27.3205,32984.0
2016-07-15 14:00:00,38.27,38.33,38.26,38.32,31416.0,27.3205,27.3634,27.3134,27.3562,31416.0
2016-07-15 14:05:00,38.31,38.31,38.27,38.3,32238.0,27.3491,27.3491,27.3205,27.342,32238.0
2016-07-15 14:10:00,38.3,38.33,38.24,38.24,92030.0,27.342,27.3634,27.2991,27.2991,92030.0
2016-07-15 14:15:00,38.24,38.28,38.23,38.26,23551.0,27.2991,27.3277,27.292,27.3134,23551.0
2016-07-15 14:20:00,38.26,38.26,38.19,38.2,47586.0,27.3134,27.3134,27.2634,27.2706,47586.0
2016-07-15 14:25:00,38.2,38.2,38.14,38.14,35286.0,27.2706,27.2706,27.2277,27.2277,35286.0
2016-07-15 14:30:00,38.14,38.2,38.14,38.15,37109.0,27.2277,27.2706,27.2277,27.2349,37109.0
2016-07-15 14:35:00,38.14,38.15,38.1,38.1,26534.0,27.2277,27.2349,27.1992,27.1992,26534.0
2016-07-15 14:40:00,38.09,38.15,38.09,38.13,32145.0,27.192,27.2349,27.192,27.2206,32145.0
2016-07-15 14:45:00,38.13,38.17,38.11,38.15,28344.0,27.2206,27.2491,27.2063,27.2349,28344.0
2016-07-15 14:50:00,38.16,38.18,38.13,38.17,26471.0,27.242,27.2563,27.2206,27.2491,26471.0
2016-07-15 14:55:00,38.17,38.17,38.1,38.11,34876.0,27.2491,27.2491,27.1992,27.2063,34876.0
2016-07-15 15:00:00,38.12,38.15,38.11,38.14,33822.0,27.2135,27.2349,27.2063,27.2277,33822.0
2016-07-15 15:05:00,38.13,38.14,38.12,38.12,33331.0,27.2206,27.2277,27.2135,27.2135,33331.0
2016-07-15 15:10:00,38.13,38.14,38.09,38.1,50771.0,27.2206,27.2277,27.192,27.1992,50771.0
2016-07-15 15:15:00,38.11,38.13,38.1,38.1,29054.0,27.2063,27.2206,27.1992,27.1992,29054.0
2016-07-15 15:20:00,38.11,38.19,38.1,38.18,31965.0,27.2063,27.2634,27.1992,27.2563,31965.0
2016-07-15 15:25:00,38.18,38.25,38.15,38.19,89009.0,27.2563,27.3063,27.2349,27.2634,89009.0
2016-07-15 15:30:00,38.18,38.24,38.18,38.22,79185.0,27.2563,27.2991,27.2563,27.2848,79185.0
2016-07-15 15:35:00,38.22,38.24,38.18,38.21,137723.0,27.2848,27.2991,27.2563,27.2777,137723.0
2016-07-15 15:40:00,38.2,38.24,38.19,38.23,207096.0,27.2706,27.2991,27.2634,27.292,207096.0
2016-07-15 15:45:00,38.23,38.27,38.22,38.25,166515.0,27.292,27.3205,27.2848,27.3063,166515.0
2016-07-15 15:50:00,38.26,38.28,38.25,38.26,152343.0,27.3134,27.3277,27.3063,27.3134,152343.0
2016-07-15 15:55:00,38.26,38.32,38.25,38.28,244455.0,27.3134,27.3562,27.3063,27.3277,244455.0
2016-07-18 09:30:00,37.88,38.02,37.71,37.85,131588.0,27.0421,27.1421,26.9208,27.0207,131588.0
2016-07-18 09:35:00,37.84,37.86,37.57,37.6,124737.0,27.0136,27.0278,26.8208,26.8422,124737.0
2016-07-18 09:40:00,37.61,37.66,37.38,37.49,97832.0,26.8494,26.8851,26.6852,26.7637,97832.0
2016-07-18 09:45:00,37.48,37.55,37.42,37.43,101832.0,26.7566,26.8065,26.7137,26.7209,101832.0
2016-07-18 09:50:00,37.44,37.6,37.4,37.59,102161.0,26.728,26.8422,26.6995,26.8351,102161.0
2016-07-18 09:55:00,37.6,37.77,37.6,37.76,118197.0,26.8422,26.9636,26.8422,26.9565,118197.0
2016-07-18 10:00:00,37.76,37.86,37.72,37.76,87547.0,26.9565,27.0278,26.9279,26.9565,87547.0
2016-07-18 10:05:00,37.76,37.76,37.66,37.7,77302.0,26.9565,26.9565,26.8851,26.9136,77302.0
2016-07-18 10:10:00,37.7,37.85,37.7,37.84,53548.0,26.9136,27.0207,26.9136,27.0136,53548.0
2016-07-18 10:15:00,37.84,37.89,37.74,37.84,68166.0,27.0136,27.0493,26.9422,27.0136,68166.0
2016-07-18 10:20:00,37.83,37.91,37.78,37.9,63522.0,27.0064,27.0635,26.9707,27.0564,63522.0
2016-07-18 10:25:00,37.9,37.96,37.85,37.95,51022.0,27.0564,27.0992,27.0207,27.0921,51022.0
2016-07-18 10:30:00,37.95,37.96,37.79,37.8,71173.0,27.0921,27.0992,26.9779,26.985,71173.0
2016-07-18 10:35:00,37.81,37.81,37.63,37.73,85420.0,26.9921,26.9921,26.8636,26.935,85420.0
2016-07-18 10:40:00,37.73,37.74,37.6,37.63,86617.0,26.935,26.9422,26.8422,26.8636,86617.0
2016-07-18 10:45:00,37.63,37.7,37.58,37.6,74122.0,26.8636,26.9136,26.828,26.8422,74122.0
2016-07-18 10:50:00,37.61,37.69,37.6,37.67,55604.0,26.8494,26.9065,26.8422,26.8922,55604.0
2016-07-18 10:55:00,37.68,37.75,37.66,37.75,93457.0,26.8993,26.9493,26.8851,26.9493,93457.0
2016-07-18 11:00:00,37.75,37.79,37.72,37.74,69440.0,26.9493,26.9779,26.9279,26.9422,69440.0
2016-07-18 11:05:00,37.74,37.87,37.74,37.86,220116.0,26.9422,27.035,26.9422,27.0278,220116.0
2016-07-18 11:10:00,37.87,37.94,37.84,37.92,143413.0,27.035,27.085,27.0136,27.0707,143413.0
2016-07-18 11:15:00,37.91,37.93,37.87,37.91,50755.0,27.0635,27.0778,27.035,27.0635,50755.0
2016-07-18 11:20:00,37.91,37.95,37.86,37.9,34840.0,27.0635,27.0921,27.0278,27.0564,34840.0
2016-07-18 11:25:00,37.89,37.9,37.84,37.9,35172.0,27.0493,27.0564,27.0136,27.0564,35172.0
2016-07-18 11:30:00,37.89,37.94,37.85,37.91,32940.0,27.0493,27.085,27.0207,27.0635,32940.0
2016-07-18 11:35:00,37.92,38.0,37.92,37.97,46760.0,27.0707,27.1278,27.0707,27.1064,46760.0
2016-07-18 11:40:00,37.98,38.06,37.96,38.06,67246.0,27.1135,27.1706,27.0992,27.1706,67246.0
2016-07-18 11:45:00,38.06,38.1,38.02,38.1,35122.0,27.1706,27.1992,27.1421,27.1992,35122.0
2016-07-18 11:50:00,38.1,38.13,38.03,38.13,84000.0,27.1992,27.2206,27.1492,27.2206,84000.0
2016-07-18 11:55:00,38.14,38.2,38.13,38.18,62127.0,27.2277,27.2706,27.2206,27.2563,62127.0
2016-07-18 12:00:00,38.18,38.31,38.17,38.29,66655.0,27.2563,27.3491,27.2491,27.3348,66655.0
2016-07-18 12:05:00,38.29,38.37,38.26,38.37,49028.0,27.3348,27.3919,27.3134,27.3919,49028.0
2016-07-18 12:10:00,38.38,38.38,38.26,38.34,39365.0,27.3991,27.3991,27.3134,27.3705,39365.0
2016-07-18 12:15:00,38.34,38.37,38.19,38.22,71790.0,27.3705,27.3919,27.2634,27.2848,71790.0
2016-07-18 12:20:00,38.22,38.3,38.21,38.25,52380.0,27.2848,27.342,27.2777,27.3063,52380.0
2016-07-18 12:25:00,38.24,38.24,38.2,38.22,31034.0,27.2991,27.2991,27.2706,27.2848,31034.0
2016-07-18 12:30:00,38.22,38.22,38.14,38.14,67234.0,27.2848,27.2848,27.2277,27.2277,67234.0
2016-07-18 12:35:00,38.14,38.17,38.12,38.14,39745.0,27.2277,27.2491,27.2135,27.2277,39745.0
2016-07-18 12:40:00,38.15,38.16,38.07,38.15,96861.0,27.2349,27.242,27.1778,27.2349,96861.0
2016-07-18 12:45:00,38.15,38.17,38.11,38.13,30387.0,27.2349,27.2491,27.2063,27.2206,30387.0
2016-07-18 12:50:00,38.13,38.16,38.09,38.15,36539.0,27.2206,27.242,27.192,27.2349,36539.0
2016-07-18 12:55:00,38.15,38.18,38.14,38.16,20144.0,27.2349,27.2563,27.2277,27.242,20144.0
2016-07-18 13:00:00,38.16,38.2,38.15,38.18,36814.0,27.242,27.2706,27.2349,27.2563,36814.0
2016-07-18 13:05:00,38.18,38.2,38.14,38.18,28489.0,27.2563,27.2706,27.2277,27.2563,28489.0
2016-07-18 13:10:00,38.17,38.18,38.11,38.12,36473.0,27.2491,27.2563,27.2063,27.2135,36473.0
2016-07-18 13:15:00,38.12,38.18,38.09,38.09,52462.0,27.2135,27.2563,27.192,27.192,52462.0
2016-07-18 13:20:00,38.09,38.13,38.08,38.11,46880.0,27.192,27.2206,27.1849,27.2063,46880.0
2016-07-18 13:25:00,38.12,38.14,38.1,38.11,32876.0,27.2135,27.2277,27.1992,27.2063,32876.0
2016-07-18 13:30:00,38.11,38.16,38.11,38.13,32104.0,27.2063,27.242,27.2063,27.2206,32104.0
2016-07-18 13:35:00,38.13,38.17,38.13,38.14,28390.0,27.2206,27.2491,27.2206,27.2277,28390.0
2016-07-18 13:40:00,38.14,38.18,38.13,38.15,51122.0,27.2277,27.2563,27.2206,27.2349,51122.0
2016-07-18 13:45:00,38.16,38.16,38.08,38.09,34200.0,27.242,27.242,27.1849,27.192,34200.0
2016-07-18 13:50:00,38.09,38.1,38.04,38.05,45944.0,27.192,27.1992,27.1563,27.1635,45944.0
2016-07-18 13:55:00,38.05,38.06,37.99,38.04,61638.0,27.1635,27.1706,27.1206,27.1563,61638.0
2016-07-18 14:00:00,38.04,38.06,38.02,38.05,40660.0,27.1563,27.1706,27.1421,27.1635,40660.0
2016-07-18 14:05:00,38.05,38.07,38.03,38.06,42303.0,27.1635,27.1778,27.1492,27.1706,42303.0
2016-07-18 14:10:00,38.06,38.07,38.04,38.05,27208.0,27.1706,27.1778,27.1563,27.1635,27208.0
2016-07-18 14:15:00,38.05,38.06,37.98,37.99,47057.0,27.1635,27.1706,27.1135,27.1206,47057.0
2016-07-18 14:20:00,37.99,38.0,37.98,37.98,26683.0,27.1206,27.1278,27.1135,27.1135,26683.0
2016-07-18 14:25:00,37.98,38.11,37.98,38.1,52653.0,27.1135,27.2063,27.1135,27.1992,52653.0
2016-07-18 14:30:00,38.09,38.13,38.09,38.11,44554.0,27.192,27.2206,27.192,27.2063,44554.0
2016-07-18 14:35:00,38.12,38.14,38.09,38.11,38688.0,27.2135,27.2277,27.192,27.2063,38688.0
2016-07-18 14:40:00,38.11,38.14,38.1,38.11,39049.0,27.2063,27.2277,27.1992,27.2063,39049.0
2016-07-18 14:45:00,38.11,38.12,38.03,38.04,47847.0,27.2063,27.2135,27.1492,27.1563,47847.0
2016-07-18 14:50:00,38.04,38.09,38.03,38.09,62782.0,27.1563,27.192,27.1492,27.192,62782.0
2016-07-18 14:55:00,38.08,38.09,38.06,38.09,36763.0,27.1849,27.192,27.1706,27.192,36763.0
2016-07-18 15:00:00,38.09,38.09,38.06,38.06,23650.0,27.192,27.192,27.1706,27.1706,23650.0
2016-07-18 15:05:00,38.07,38.08,38.05,38.07,29600.0,27.1778,27.1849,27.1635,27.1778,29600.0
2016-07-18 15:10:00,38.07,38.14,38.07,38.12,36390.0,27.1778,27.2277,27.1778,27.2135,36390.0
2016-07-18 15:15:00,38.12,38.16,38.11,38.16,47767.0,27.2135,27.242,27.2063,27.242,47767.0
2016-07-18 15:20:00,38.16,38.16,38.08,38.08,43655.0,27.242,27.242,27.1849,27.1849,43655.0
2016-07-18 15:25:00,38.08,38.1,38.05,38.06,54701.0,27.1849,27.1992,27.1635,27.1706,54701.0
2016-07-18 15:30:00,38.07,38.1,38.06,38.09,59053.0,27.1778,27.1992,27.1706,27.192,59053.0
2016-07-18 15:35:00,38.09,38.11,38.05,38.05,75134.0,27.192,27.2063,27.1635,27.1635,75134.0
2016-07-18 15:40:00,38.06,38.09,38.04,38.07,126845.0,27.1706,27.192,27.1563,27.1778,126845.0
2016-07-18 15:45:00,38.07,38.12,38.07,38.12,59722.0,27.1778,27.2135,27.1778,27.2135,59722.0
2016-07-18 15:50:00,38.11,38.14,38.06,38.14,106760.0,27.2063,27.2277,27.1706,27.2277,106760.0
2016-07-18 15:55:00,38.13,38.16,38.09,38.1,189399.0,27.2206,27.242,27.192,27.1992,189399.0
2016-07-19 09:30:00,38.35,38.49,38.23,38.27,245265.0,27.3776,27.4776,27.292,27.3205,245265.0
2016-07-19 09:35:00,38.28,38.37,37.97,38.02,137153.0,27.3277,27.3919,27.1064,27.1421,137153.0
2016-07-19 09:40:00,38.02,38.14,37.87,38.13,188023.0,27.1421,27.2277,27.035,27.2206,188023.0
2016-07-19 09:45:00,38.13,38.18,37.93,38.11,155603.0,27.2206,27.2563,27.0778,27.2063,155603.0
2016-07-19 09:50:00,38.1,38.31,38.01,38.3,164844.0,27.1992,27.3491,27.1349,27.342,164844.0
2016-07-19 09:55:00,38.29,38.37,38.06,38.06,152526.0,27.3348,27.3919,27.1706,27.1706,152526.0
2016-07-19 10:00:00,38.07,38.11,37.77,37.82,168455.0,27.1778,27.2063,26.9636,26.9993,168455.0
2016-07-19 10:05:00,37.82,37.96,37.8,37.93,96321.0,26.9993,27.0992,26.985,27.0778,96321.0
2016-07-19 10:10:00,37.93,38.12,37.89,38.07,146811.0,27.0778,27.2135,27.0493,27.1778,146811.0
2016-07-19 10:15:00,38.06,38.17,38.02,38.13,94657.0,27.1706,27.2491,27.1421,27.2206,94657.0
2016-07-19 10:20:00,38.14,38.14,38.05,38.1,142008.0,27.2277,27.2277,27.1635,27.1992,142008.0
2016-07-19 10:25:00,38.09,38.27,38.09,38.25,117856.0,27.192,27.3205,27.192,27.3063,117856.0
2016-07-19 10:30:00,38.25,38.37,38.2,38.25,149791.0,27.3063,27.3919,27.2706,27.3063,149791.0
2016-07-19 10:35:00,38.27,38.29,38.13,38.13,50414.0,27.3205,27.3348,27.2206,27.2206,50414.0
2016-07-19 10:40:00,38.13,38.27,38.12,38.26,78827.0,27.2206,27.3205,27.2135,27.3134,78827.0
2016-07-19 10:45:00,38.27,38.28,38.09,38.12,46032.0,27.3205,27.3277,27.192,27.2135,46032.0
2016-07-19 10:50:00,38.12,38.19,38.08,38.13,46641.0,27.2135,27.2634,27.1849,27.2206,46641.0
2016-07-19 10:55:00,38.13,38.14,38.02,38.03,81269.0,27.2206,27.2277,27.1421,27.1492,81269.0
2016-07-19 11:00:00,38.04,38.17,38.01,38.16,67212.0,27.1563,27.2491,27.1349,27.242,67212.0
2016-07-19 11:05:00,38.17,38.24,38.14,38.21,49771.0,27.2491,27.2991,27.2277,27.2777,49771.0
2016-07-19 11:10:00,38.21,38.29,38.17,38.29,64747.0,27.2777,27.3348,27.2491,27.3348,64747.0
2016-07-19 11:15:00,38.28,38.35,38.26,38.28,63035.0,27.3277,27.3776,27.3134,27.3277,63035.0
2016-07-19 11:20:00,38.28,38.34,38.25,38.27,69548.0,27.3277,27.3705,27.3063,27.3205,69548.0
2016-07-19 11:25:00,38.27,38.29,38.23,38.27,57618.0,27.3205,27.3348,27.292,27.3205,57618.0
2016-07-19 11:30:00,38.27,38.29,38.23,38.27,50929.0,27.3205,27.3348,27.292,27.3205,50929.0
2016-07-19 11:35:00,38.27,38.37,38.27,38.34,44386.0,27.3205,27.3919,27.3205,27.3705,44386.0
2016-07-19 11:40:00,38.34,38.37,38.28,38.28,36277.0,27.3705,27.3919,27.3277,27.3277,36277.0
2016-07-19 11:45:00,38.27,38.28,38.16,38.19,46493.0,27.3205,27.3277,27.242,27.2634,46493.0
2016-07-19 11:50:00,38.2,38.26,38.17,38.26,29087.0,27.2706,27.3134,27.2491,27.3134,29087.0
2016-07-19 11:55:00,38.25,38.25,38.1,38.12,49364.0,27.3063,27.3063,27.1992,27.2135,49364.0
2016-07-19 12:00:00,38.12,38.15,38.09,38.11,34486.0,27.2135,27.2349,27.192,27.2063,34486.0
2016-07-19 12:05:00,38.12,38.16,38.08,38.12,22505.0,27.2135,27.242,27.1849,27.2135,22505.0
2016-07-19 12:10:00,38.12,38.14,38.08,38.13,35396.0,27.2135,27.2277,27.1849,27.2206,35396.0
2016-07-19 12:15:00,38.12,38.12,38.02,38.03,33112.0,27.2135,27.2135,27.1421,27.1492,33112.0
2016-07-19 12:20:00,38.02,38.05,37.97,38.0,43385.0,27.1421,27.1635,27.1064,27.1278,43385.0
2016-07-19 12:25:00,37.99,38.0,37.93,37.94,35423.0,27.1206,27.1278,27.0778,27.085,35423.0
2016-07-19 12:30:00,37.95,38.03,37.95,37.97,28776.0,27.0921,27.1492,27.0921,27.1064,28776.0
2016-07-19 12:35:00,37.96,37.97,37.89,37.95,50986.0,27.0992,27.1064,27.0493,27.0921,50986.0
2016-07-19 12:40:00,37.95,37.98,37.9,37.9,89939.0,27.0921,27.1135,27.0564,27.0564,89939.0
2016-07-19 12:45:00,37.91,37.95,37.9,37.92,62123.0,27.0635,27.0921,27.0564,27.0707,62123.0
2016-07-19 12:50:00,37.92,37.95,37.91,37.91,53040.0,27.0707,27.0921,27.0635,27.0635,53040.0
2016-07-19 12:55:00,37.91,38.0,37.9,38.0,91381.0,27.0635,27.1278,27.0564,27.1278,91381.0
2016-07-19 13:00:00,38.0,38.02,37.92,37.93,42643.0,27.1278,27.1421,27.0707,27.0778,42643.0
2016-07-19 13:05:00,37.93,37.95,37.89,37.91,61279.0,27.0778,27.0921,27.0493,27.0635,61279.0
2016-07-19 13:10:00,37.91,37.91,37.86,37.88,22979.0,27.0635,27.0635,27.0278,27.0421,22979.0
2016-07-19 13:15:00,37.89,37.89,37.83,37.85,26664.0,27.0493,27.0493,27.0064,27.0207,26664.0
2016-07-19 13:20:00,37.84,37.86,37.83,37.85,56325.0,27.0136,27.0278,27.0064,27.0207,56325.0
2016-07-19 13:25:00,37.85,37.86,37.81,37.82,19850.0,27.0207,27.0278,26.9921,26.9993,19850.0
2016-07-19 13:30:00,37.83,37.83,37.77,37.83,32734.0,27.0064,27.0064,26.9636,27.0064,32734.0
2016-07-19 13:35:00,37.82,37.85,37.75,37.75,59082.0,26.9993,27.0207,26.9493,26.9493,59082.0
2016-07-19 13:40:00,37.75,37.8,37.74,37.74,47520.0,26.9493,26.985,26.9422,26.9422,47520.0
2016-07-19 13:45:00,37.75,37.8,37.74,37.78,47321.0,26.9493,26.985,26.9422,26.9707,47321.0
2016-07-19 13:50:00,37.78,37.83,37.77,37.8,28406.0,26.9707,27.0064,26.9636,26.985,28406.0
2016-07-19 13:55:00,37.8,37.8,37.73,37.73,18658.0,26.985,26.985,26.935,26.935,18658.0
2016-07-19 14:00:00,37.74,37.76,37.69,37.72,35891.0,26.9422,26.9565,26.9065,26.9279,35891.0
2016-07-19 14:05:00,37.72,37.79,37.69,37.78,48224.0,26.9279,26.9779,26.9065,26.9707,48224.0
2016-07-19 14:10:00,37.79,37.81,37.75,37.76,32179.0,26.9779,26.9921,26.9493,26.9565,32179.0
2016-07-19 14:15:00,37.77,37.79,37.73,37.73,32565.0,26.9636,26.9779,26.935,26.935,32565.0
2016-07-19 14:20:00,37.74,37.75,37.7,37.7,41037.0,26.9422,26.9493,26.9136,26.9136,41037.0
2016-07-19 14:25:00,37.71,37.85,37.7,37.82,76226.0,26.9208,27.0207,26.9136,26.9993,76226.0
2016-07-19 14:30:00,37.82,37.83,37.76,37.76,42333.0,26.9993,27.0064,26.9565,26.9565,42333.0
2016-07-19 14:35:00,37.75,37.76,37.72,37.73,23125.0,26.9493,26.9565,26.9279,26.935,23125.0
2016-07-19 14:40:00,37.73,37.76,37.72,37.74,16742.0,26.935,26.9565,26.9279,26.9422,16742.0
2016-07-19 14:45:00,37.74,37.74,37.71,37.72,22483.0,26.9422,26.9422,26.9208,26.9279,22483.0
2016-07-19 14:50:00,37.72,37.72,37.65,37.65,42401.0,26.9279,26.9279,26.8779,26.8779,42401.0
2016-07-19 14:55:00,37.65,37.76,37.65,37.76,44259.0,26.8779,26.9565,26.8779,26.9565,44259.0
2016-07-19 15:00:00,37.76,37.79,37.73,37.77,19369.0,26.9565,26.9779,26.935,26.9636,19369.0
2016-07-19 15:05:00,37.78,37.79,37.74,37.75,24526.0,26.9707,26.9779,26.9422,26.9493,24526.0
2016-07-19 15:10:00,37.75,37.75,37.7,37.72,63912.0,26.9493,26.9493,26.9136,26.9279,63912.0
2016-07-19 15:15:00,37.71,37.76,37.7,37.74,102869.0,26.9208,26.9565,26.9136,26.9422,102869.0
2016-07-19 15:20:00,37.73,37.77,37.73,37.77,23364.0,26.935,26.9636,26.935,26.9636,23364.0
2016-07-19 15:25:00,37.77,37.77,37.73,37.77,36776.0,26.9636,26.9636,26.935,26.9636,36776.0
2016-07-19 15:30:00,37.77,37.77,37.74,37.74,60292.0,26.9636,26.9636,26.9422,26.9422,60292.0
2016-07-19 15:35:00,37.75,37.77,37.73,37.74,79495.0,26.9493,26.9636,26.935,26.9422,79495.0
2016-07-19 15:40:00,37.75,37.77,37.72,37.73,81001.0,26.9493,26.9636,26.9279,26.935,81001.0
2016-07-19 15:45:00,37.74,37.76,37.72,37.73,61524.0,26.9422,26.9565,26.9279,26.935,61524.0
2016-07-19 15:50:00,37.73,37.77,37.72,37.74,63457.0,26.935,26.9636,26.9279,26.9422,63457.0
2016-07-19 15:55:00,37.73,37.76,37.72,37.75,203288.0,26.935,26.9565,26.9279,26.9493,203288.0
2016-07-20 09:30:00,37.37,37.49,37.2,37.29,105384.0,26.678,26.7637,26.5567,26.6209,105384.0
2016-07-20 09:35:00,37.29,37.29,37.02,37.14,114187.0,26.6209,26.6209,26.4282,26.5138,114187.0
2016-07-20 09:40:00,37.11,37.12,36.89,36.89,115627.0,26.4924,26.4996,26.3354,26.3354,115627.0
2016-07-20 09:45:00,36.89,36.99,36.78,36.97,104263.0,26.3354,26.4068,26.2568,26.3925,104263.0
2016-07-20 09:50:00,36.99,37.01,36.9,36.97,120045.0,26.4068,26.421,26.3425,26.3925,120045.0
2016-07-20 09:55:00,36.96,36.98,36.88,36.92,96545.0,26.3853,26.3996,26.3282,26.3568,96545.0
2016-07-20 10:00:00,36.93,36.97,36.83,36.92,120982.0,26.3639,26.3925,26.2925,26.3568,120982.0
2016-07-20 10:05:00,36.92,36.94,36.82,36.85,105555.0,26.3568,26.3711,26.2854,26.3068,105555.0
2016-07-20 10:10:00,36.86,36.96,36.82,36.93,92889.0,26.314,26.3853,26.2854,26.3639,92889.0
2016-07-20 10:15:00,36.93,37.05,36.87,37.04,106877.0,26.3639,26.4496,26.3211,26.4425,106877.0
2016-07-20 10:20:00,37.05,37.25,37.05,37.19,58191.0,26.4496,26.5924,26.4496,26.5495,58191.0
2016-07-20 10:25:00,37.2,37.24,36.9,36.97,90232.0,26.5567,26.5852,26.3425,26.3925,90232.0
2016-07-20 10:30:00,37.0,37.15,36.87,37.01,313905.0,26.4139,26.521,26.3211,26.421,313905.0
2016-07-20 10:35:00,37.02,37.19,37.0,37.14,131274.0,26.4282,26.5495,26.4139,26.5138,131274.0
2016-07-20 10:40:00,37.14,37.19,37.08,37.18,140061.0,26.5138,26.5495,26.471,26.5424,140061.0
2016-07-20 10:45:00,37.18,37.41,37.18,37.34,157182.0,26.5424,26.7066,26.5424,26.6566,157182.0
2016-07-20 10:50:00,37.33,37.64,37.32,37.62,108068.0,26.6495,26.8708,26.6423,26.8565,108068.0
2016-07-20 10:55:00,37.62,37.68,37.52,37.63,135467.0,26.8565,26.8993,26.7851,26.8636,135467.0
2016-07-20 11:00:00,37.64,37.76,37.61,37.69,119381.0,26.8708,26.9565,26.8494,26.9065,119381.0
2016-07-20 11:05:00,37.68,37.86,37.67,37.85,87180.0,26.8993,27.0278,26.8922,27.0207,87180.0
2016-07-20 11:10:00,37.85,37.85,37.64,37.74,106427.0,27.0207,27.0207,26.8708,26.9422,106427.0
2016-07-20 11:15:00,37.74,37.82,37.63,37.82,105799.0,26.9422,26.9993,26.8636,26.9993,105799.0
2016-07-20 11:20:00,37.81,37.82,37.78,37.78,65673.0,26.9921,26.9993,26.9707,26.9707,65673.0
2016-07-20 11:25:00,37.78,37.78,37.71,37.76,70857.0,26.9707,26.9707,26.9208,26.9565,70857.0
2016-07-20 11:30:00,37.76,37.76,37.65,37.66,58071.0,26.9565,26.9565,26.8779,26.8851,58071.0
2016-07-20 11:35:00,37.65,37.65,37.51,37.55,69524.0,26.8779,26.8779,26.778,26.8065,69524.0
2016-07-20 11:40:00,37.55,37.57,37.39,37.4,85304.0,26.8065,26.8208,26.6923,26.6995,85304.0
2016-07-20 11:45:00,37.4,37.49,37.38,37.47,43729.0,26.6995,26.7637,26.6852,26.7494,43729.0
2016-07-20 11:50:00,37.48,37.7,37.47,37.68,86732.0,26.7566,26.9136,26.7494,26.8993,86732.0
2016-07-20 11:55:00,37.69,37.78,37.65,37.67,79019.0,26.9065,26.9707,26.8779,26.8922,79019.0
2016-07-20 12:00:00,37.69,37.83,37.67,37.83,47989.0,26.9065,27.0064,26.8922,27.0064,47989.0
2016-07-20 12:05:00,37.82,37.82,37.7,37.7,43352.0,26.9993,26.9993,26.9136,26.9136,43352.0
2016-07-20 12:10:00,37.7,37.85,37.7,37.84,35835.0,26.9136,27.0207,26.9136,27.0136,35835.0
2016-07-20 12:15:00,37.85,37.93,37.84,37.87,62743.0,27.0207,27.0778,27.0136,27.035,62743.0
2016-07-20 12:20:00,37.88,37.9,37.84,37.86,23788.0,27.0421,27.0564,27.0136,27.0278,23788.0
2016-07-20 12:25:00,37.86,37.88,37.84,37.87,15397.0,27.0278,27.0421,27.0136,27.035,15397.0
2016-07-20 12:30:00,37.86,37.88,37.82,37.86,21444.0,27.0278,27.0421,26.9993,27.0278,21444.0
2016-07-20 12:35:00,37.86,37.94,37.86,37.91,43676.0,27.0278,27.085,27.0278,27.0635,43676.0
2016-07-20 12:40:00,37.91,38.01,37.91,37.97,74456.0,27.0635,27.1349,27.0635,27.1064,74456.0
2016-07-20 12:45:00,37.97,37.99,37.95,37.98,22932.0,27.1064,27.1206,27.0921,27.1135,22932.0
2016-07-20 12:50:00,37.98,38.01,37.95,37.99,30441.0,27.1135,27.1349,27.0921,27.1206,30441.0
2016-07-20 12:55:00,37.99,38.07,37.97,38.06,26674.0,27.1206,27.1778,27.1064,27.1706,26674.0
2016-07-20 13:00:00,38.06,38.13,38.03,38.11,36443.0,27.1706,27.2206,27.1492,27.2063,36443.0
2016-07-20 13:05:00,38.12,38.19,38.11,38.19,42540.0,27.2135,27.2634,27.2063,27.2634,42540.0
2016-07-20 13:10:00,38.19,38.23,38.16,38.16,35977.0,27.2634,27.292,27.242,27.242,35977.0
2016-07-20 13:15:00,38.16,38.2,38.1,38.19,69589.0,27.242,27.2706,27.1992,27.2634,69589.0
2016-07-20 13:20:00,38.19,38.28,38.19,38.26,55416.0,27.2634,27.3277,27.2634,27.3134,55416.0
2016-07-20 13:25:00,38.27,38.27,38.23,38.24,48036.0,27.3205,27.3205,27.292,27.2991,48036.0
2016-07-20 13:30:00,38.25,38.25,38.2,38.23,37570.0,27.3063,27.3063,27.2706,27.292,37570.0
2016-07-20 13:35:00,38.23,38.25,38.19,38.21,35070.0,27.292,27.3063,27.2634,27.2777,35070.0
2016-07-20 13:40:00,38.21,38.23,38.19,38.22,20347.0,27.2777,27.292,27.2634,27.2848,20347.0
2016-07-20 13:45:00,38.22,38.23,38.19,38.19,20591.0,27.2848,27.292,27.2634,27.2634,20591.0
2016-07-20 13:50:00,38.18,38.2,38.12,38.14,49035.0,27.2563,27.2706,27.2135,27.2277,49035.0
2016-07-20 13:55:00,38.15,38.16,38.1,38.14,24754.0,27.2349,27.242,27.1992,27.2277,24754.0
2016-07-20 14:00:00,38.13,38.2,38.13,38.18,45155.0,27.2206,27.2706,27.2206,27.2563,45155.0
2016-07-20 14:05:00,38.17,38.24,38.17,38.22,34664.0,27.2491,27.2991,27.2491,27.2848,34664.0
2016-07-20 14:10:00,38.23,38.32,38.23,38.27,38842.0,27.292,27.3562,27.292,27.3205,38842.0
2016-07-20 14:15:00,38.27,38.32,38.27,38.27,35181.0,27.3205,27.3562,27.3205,27.3205,35181.0
2016-07-20 14:20:00,38.28,38.31,38.27,38.27,34816.0,27.3277,27.3491,27.3205,27.3205,34816.0
2016-07-20 14:25:00,38.27,38.32,38.27,38.28,36278.0,27.3205,27.3562,27.3205,27.3277,36278.0
2016-07-20 14:30:00,38.28,38.28,38.23,38.23,50632.0,27.3277,27.3277,27.292,27.292,50632.0
2016-07-20 14:35:00,38.24,38.25,38.2,38.24,18559.0,27.2991,27.3063,27.2706,27.2991,18559.0
2016-07-20 14:40:00,38.24,38.24,38.16,38.21,25066.0,27.2991,27.2991,27.242,27.2777,25066.0
2016-07-20 14:45:00,38.21,38.23,38.12,38.14,20300.0,27.2777,27.292,27.2135,27.2277,20300.0
2016-07-20 14:50:00,38.14,38.16,38.12,38.14,21650.0,27.2277,27.242,27.2135,27.2277,21650.0
2016-07-20 14:55:00,38.15,38.17,38.11,38.11,30812.0,27.2349,27.2491,27.2063,27.2063,30812.0
2016-07-20 15:00:00,38.11,38.11,38.05,38.05,27375.0,27.2063,27.2063,27.1635,27.1635,27375.0
2016-07-20 15:05:00,38.04,38.04,38.0,38.02,30894.0,27.1563,27.1563,27.1278,27.1421,30894.0
2016-07-20 15:10:00,38.01,38.03,37.98,38.01,27148.0,27.1349,27.1492,27.1135,27.1349,27148.0
2016-07-20 15:15:00,38.01,38.02,37.96,37.96,26658.0,27.1349,27.1421,27.0992,27.0992,26658.0
2016-07-20 15:20:00,37.96,38.03,37.96,38.02,49756.0,27.0992,27.1492,27.0992,27.1421,49756.0
2016-07-20 15:25:00,38.01,38.02,37.97,38.0,31490.0,27.1349,27.1421,27.1064,27.1278,31490.0
2016-07-20 15:30:00,38.0,38.03,37.99,38.01,41065.0,27.1278,27.1492,27.1206,27.1349,41065.0
2016-07-20 15:35:00,38.0,38.03,37.99,38.01,46569.0,27.1278,27.1492,27.1206,27.1349,46569.0
2016-07-20 15:40:00,38.02,38.09,38.01,38.07,80624.0,27.1421,27.192,27.1349,27.1778,80624.0
2016-07-20 15:45:00,38.07,38.07,37.97,37.97,85016.0,27.1778,27.1778,27.1064,27.1064,85016.0
2016-07-20 15:50:00,37.97,38.01,37.97,37.99,84842.0,27.1064,27.1349,27.1064,27.1206,84842.0
2016-07-20 15:55:00,37.98,38.04,37.93,37.97,383589.0,27.1135,27.1563,27.0778,27.1064,383589.0
2016-07-21 09:30:00,37.96,38.17,37.78,38.08,69479.0,27.0992,27.2491,26.9707,27.1849,69479.0
2016-07-21 09:35:00,38.09,38.37,38.07,38.31,34911.0,27.192,27.3919,27.1778,27.3491,34911.0
2016-07-21 09:40:00,38.28,38.58,38.25,38.57,75596.0,27.3277,27.5418,27.3063,27.5347,75596.0
2016-07-21 09:45:00,38.56,38.6,38.41,38.41,72594.0,27.5276,27.5561,27.4205,27.4205,72594.0
2016-07-21 09:50:00,38.42,38.52,38.42,38.5,73695.0,27.4276,27.499,27.4276,27.4847,73695.0
2016-07-21 09:55:00,38.48,38.55,38.38,38.41,74711.0,27.4705,27.5204,27.3991,27.4205,74711.0
2016-07-21 10:00:00,38.39,38.42,38.27,38.4,114988.0,27.4062,27.4276,27.3205,27.4133,114988.0
2016-07-21 10:05:00,38.4,38.5,38.37,38.45,51766.0,27.4133,27.4847,27.3919,27.449,51766.0
2016-07-21 10:10:00,38.45,38.63,38.45,38.59,108878.0,27.449,27.5775,27.449,27.549,108878.0
2016-07-21 10:15:00,38.6,38.63,38.48,38.55,63173.0,27.5561,27.5775,27.4705,27.5204,63173.0
2016-07-21 10:20:00,38.55,38.63,38.44,38.44,42495.0,27.5204,27.5775,27.4419,27.4419,42495.0
2016-07-21 10:25:00,38.44,38.44,38.22,38.33,72794.0,27.4419,27.4419,27.2848,27.3634,72794.0
2016-07-21 10:30:00,38.33,38.51,38.33,38.5,36802.0,27.3634,27.4919,27.3634,27.4847,36802.0
2016-07-21 10:35:00,38.52,38.72,38.47,38.66,102376.0,27.499,27.6418,27.4633,27.599,102376.0
2016-07-21 10:40:00,38.65,38.73,38.64,38.73,57078.0,27.5918,27.6489,27.5847,27.6489,57078.0
2016-07-21 10:45:00,38.73,38.87,38.61,38.85,133809.0,27.6489,27.7489,27.5633,27.7346,133809.0
2016-07-21 10:50:00,38.85,38.91,38.78,38.79,122681.0,27.7346,27.7774,27.6846,27.6918,122681.0
2016-07-21 10:55:00,38.79,38.91,38.77,38.88,72402.0,27.6918,27.7774,27.6775,27.756,72402.0
2016-07-21 11:00:00,38.89,38.89,38.61,38.62,67057.0,27.7631,27.7631,27.5633,27.5704,67057.0
2016-07-21 11:05:00,38.62,38.69,38.59,38.63,38889.0,27.5704,27.6204,27.549,27.5775,38889.0
2016-07-21 11:10:00,38.63,38.63,38.54,38.6,62309.0,27.5775,27.5775,27.5133,27.5561,62309.0
2016-07-21 11:15:00,38.61,38.61,38.54,38.54,27955.0,27.5633,27.5633,27.5133,27.5133,27955.0
2016-07-21 11:20:00,38.54,38.54,38.46,38.47,29440.0,27.5133,27.5133,27.4562,27.4633,29440.0
2016-07-21 11:25:00,38.48,38.52,38.35,38.38,45053.0,27.4705,27.499,27.3776,27.3991,45053.0
2016-07-21 11:30:00,38.38,38.39,38.25,38.25,47692.0,27.3991,27.4062,27.3063,27.3063,47692.0
2016-07-21 11:35:00,38.25,38.3,38.22,38.3,28293.0,27.3063,27.342,27.2848,27.342,28293.0
2016-07-21 11:40:00,38.29,38.29,38.24,38.28,47502.0,27.3348,27.3348,27.2991,27.3277,47502.0
2016-07-21 11:45:00,38.28,38.3,38.22,38.29,24297.0,27.3277,27.342,27.2848,27.3348,24297.0
2016-07-21 11:50:00,38.29,38.29,38.23,38.23,35771.0,27.3348,27.3348,27.292,27.292,35771.0
2016-07-21 11:55:00,38.23,38.23,38.02,38.04,62869.0,27.292,27.292,27.1421,27.1563,62869.0
2016-07-21 12:00:00,38.05,38.06,37.98,37.99,85488.0,27.1635,27.1706,27.1135,27.1206,85488.0
2016-07-21 12:05:00,38.0,38.03,37.97,37.98,60038.0,27.1278,27.1492,27.1064,27.1135,60038.0
2016-07-21 12:10:00,37.98,38.05,37.97,38.05,36158.0,27.1135,27.1635,27.1064,27.1635,36158.0
2016-07-21 12:15:00,38.05,38.07,37.98,37.98,31545.0,27.1635,27.1778,27.1135,27.1135,31545.0
2016-07-21 12:20:00,37.98,37.98,37.82,37.85,141989.0,27.1135,27.1135,26.9993,27.0207,141989.0
2016-07-21 12:25:00,37.84,37.9,37.82,37.86,33746.0,27.0136,27.0564,26.9993,27.0278,33746.0
2016-07-21 12:30:00,37.87,37.94,37.86,37.94,17326.0,27.035,27.085,27.0278,27.085,17326.0
2016-07-21 12:35:00,37.95,38.03,37.92,37.98,48174.0,27.0921,27.1492,27.0707,27.1135,48174.0
2016-07-21 12:40:00,37.97,37.97,37.92,37.96,43598.0,27.1064,27.1064,27.0707,27.0992,43598.0
2016-07-21 12:45:00,37.97,37.97,37.83,37.83,58602.0,27.1064,27.1064,27.0064,27.0064,58602.0
2016-07-21 12:50:00,37.83,37.83,37.76,37.82,124314.0,27.0064,27.0064,26.9565,26.9993,124314.0
2016-07-21 12:55:00,37.82,37.83,37.77,37.81,25729.0,26.9993,27.0064,26.9636,26.9921,25729.0
2016-07-21 13:00:00,37.8,37.83,37.74,37.76,34655.0,26.985,27.0064,26.9422,26.9565,34655.0
2016-07-21 13:05:00,37.76,37.83,37.74,37.82,20049.0,26.9565,27.0064,26.9422,26.9993,20049.0
2016-07-21 13:10:00,37.82,37.94,37.79,37.94,80386.0,26.9993,27.085,26.9779,27.085,80386.0
2016-07-21 13:15:00,37.94,38.03,37.93,38.03,42806.0,27.085,27.1492,27.0778,27.1492,42806.0
2016-07-21 13:20:00,38.03,38.11,38.02,38.06,156524.0,27.1492,27.2063,27.1421,27.1706,156524.0
2016-07-21 13:25:00,38.07,38.14,38.06,38.14,37817.0,27.1778,27.2277,27.1706,27.2277,37817.0
2016-07-21 13:30:00,38.14,38.15,38.04,38.06,45007.0,27.2277,27.2349,27.1563,27.1706,45007.0
2016-07-21 13:35:00,38.05,38.1,38.03,38.1,34219.0,27.1635,27.1992,27.1492,27.1992,34219.0
2016-07-21 13:40:00,38.09,38.13,38.02,38.05,29252.0,27.192,27.2206,27.1421,27.1635,29252.0
2016-07-21 13:45:00,38.05,38.06,37.91,37.91,26937.0,27.1635,27.1706,27.0635,27.0635,26937.0
2016-07-21 13:50:00,37.91,37.92,37.85,37.86,27716.0,27.0635,27.0707,27.0207,27.0278,27716.0
2016-07-21 13:55:00,37.86,38.01,37.82,38.01,137146.0,27.0278,27.1349,26.9993,27.1349,137146.0
2016-07-21 14:00:00,38.01,38.07,38.0,38.06,52257.0,27.1349,27.1778,27.1278,27.1706,52257.0
2016-07-21 14:05:00,38.06,38.09,38.01,38.02,18783.0,27.1706,27.192,27.1349,27.1421,18783.0
2016-07-21 14:10:00,38.02,38.03,37.97,38.0,47175.0,27.1421,27.1492,27.1064,27.1278,47175.0
2016-07-21 14:15:00,38.0,38.01,37.96,37.97,33726.0,27.1278,27.1349,27.0992,27.1064,33726.0
2016-07-21 14:20:00,37.97,37.98,37.91,37.92,21704.0,27.1064,27.1135,27.0635,27.0707,21704.0
2016-07-21 14:25:00,37.92,37.94,37.86,37.86,35715.0,27.0707,27.085,27.0278,27.0278,35715.0
2016-07-21 14:30:00,37.88,37.92,37.86,37.89,40771.0,27.0421,27.0707,27.0278,27.0493,40771.0
2016-07-21 14:35:00,37.89,37.89,37.83,37.84,52073.0,27.0493,27.0493,27.0064,27.0136,52073.0
2016-07-21 14:40:00,37.84,37.88,37.79,37.83,83003.0,27.0136,27.0421,26.9779,27.0064,83003.0
2016-07-21 14:45:00,37.83,37.83,37.71,37.77,61932.0,27.0064,27.0064,26.9208,26.9636,61932.0
2016-07-21 14:50:00,37.77,37.77,37.71,37.73,51887.0,26.9636,26.9636,26.9208,26.935,51887.0
2016-07-21 14:55:00,37.72,37.73,37.59,37.61,105514.0,26.9279,26.935,26.8351,26.8494,105514.0
2016-07-21 15:00:00,37.62,37.62,37.53,37.54,61097.0,26.8565,26.8565,26.7923,26.7994,61097.0
2016-07-21 15:05:00,37.54,37.55,37.46,37.47,58483.0,26.7994,26.8065,26.7423,26.7494,58483.0
2016-07-21 15:10:00,37.47,37.47,37.41,37.41,52424.0,26.7494,26.7494,26.7066,26.7066,52424.0
2016-07-21 15:15:00,37.42,37.43,37.33,37.35,64288.0,26.7137,26.7209,26.6495,26.6638,64288.0
2016-07-21 15:20:00,37.36,37.38,37.32,37.33,65709.0,26.6709,26.6852,26.6423,26.6495,65709.0
2016-07-21 15:25:00,37.33,37.34,37.28,37.3,75589.0,26.6495,26.6566,26.6138,26.6281,75589.0
2016-07-21 15:30:00,37.3,37.33,37.29,37.32,69028.0,26.6281,26.6495,26.6209,26.6423,69028.0
2016-07-21 15:35:00,37.32,37.34,37.3,37.3,79221.0,26.6423,26.6566,26.6281,26.6281,79221.0
2016-07-21 15:40:00,37.31,37.36,37.31,37.35,110756.0,26.6352,26.6709,26.6352,26.6638,110756.0
2016-07-21 15:45:00,37.35,37.38,37.26,37.37,240909.0,26.6638,26.6852,26.5995,26.678,240909.0
2016-07-21 15:50:00,37.37,37.38,37.32,37.34,146087.0,26.678,26.6852,26.6423,26.6566,146087.0
2016-07-21 15:55:00,37.33,37.35,37.3,37.34,225275.0,26.6495,26.6638,26.6281,26.6566,225275.0
2016-07-22 09:30:00,37.6,37.76,37.47,37.6,112831.0,26.8422,26.9565,26.7494,26.8422,112831.0
2016-07-22 09:35:00,37.6,37.62,37.43,37.55,113755.0,26.8422,26.8565,26.7209,26.8065,113755.0
2016-07-22 09:40:00,37.55,37.7,37.48,37.56,146821.0,26.8065,26.9136,26.7566,26.8137,146821.0
2016-07-22 09:45:00,37.59,37.93,37.56,37.88,134754.0,26.8351,27.0778,26.8137,27.0421,134754.0
2016-07-22 09:50:00,37.89,37.9,37.71,37.71,62568.0,27.0493,27.0564,26.9208,26.9208,62568.0
2016-07-22 09:55:00,37.72,37.72,37.39,37.44,97691.0,26.9279,26.9279,26.6923,26.728,97691.0
2016-07-22 10:00:00,37.44,37.52,37.36,37.5,155480.0,26.728,26.7851,26.6709,26.7708,155480.0
2016-07-22 10:05:00,37.5,37.59,37.43,37.51,174620.0,26.7708,26.8351,26.7209,26.778,174620.0
2016-07-22 10:10:00,37.51,37.52,37.43,37.44,112628.0,26.778,26.7851,26.7209,26.728,112628.0
2016-07-22 10:15:00,37.44,37.44,37.22,37.26,72379.0,26.728,26.728,26.571,26.5995,72379.0
2016-07-22 10:20:00,37.25,37.55,37.24,37.55,54082.0,26.5924,26.8065,26.5852,26.8065,54082.0
2016-07-22 10:25:00,37.53,37.55,37.41,37.44,35888.0,26.7923,26.8065,26.7066,26.728,35888.0
2016-07-22 10:30:00,37.43,37.58,37.4,37.55,70891.0,26.7209,26.828,26.6995,26.8065,70891.0
2016-07-22 10:35:00,37.54,37.59,37.46,37.47,41435.0,26.7994,26.8351,26.7423,26.7494,41435.0
2016-07-22 10:40:00,37.48,37.54,37.45,37.52,29917.0,26.7566,26.7994,26.7351,26.7851,29917.0
2016-07-22 10:45:00,37.53,37.63,37.53,37.56,40114.0,26.7923,26.8636,26.7923,26.8137,40114.0
2016-07-22 10:50:00,37.56,37.63,37.55,37.62,41724.0,26.8137,26.8636,26.8065,26.8565,41724.0
2016-07-22 10:55:00,37.63,37.74,37.6,37.74,39120.0,26.8636,26.9422,26.8422,26.9422,39120.0
2016-07-22 11:00:00,37.74,37.81,37.72,37.75,41113.0,26.9422,26.9921,26.9279,26.9493,41113.0
2016-07-22 11:05:00,37.75,37.75,37.63,37.65,38310.0,26.9493,26.9493,26.8636,26.8779,38310.0
2016-07-22 11:10:00,37.65,37.8,37.63,37.79,46342.0,26.8779,26.985,26.8636,26.9779,46342.0
2016-07-22 11:15:00,37.79,37.81,37.68,37.7,28389.0,26.9779,26.9921,26.8993,26.9136,28389.0
2016-07-22 11:20:00,37.7,37.7,37.59,37.6,39646.0,26.9136,26.9136,26.8351,26.8422,39646.0
2016-07-22 11:25:00,37.6,37.6,37.5,37.51,65770.0,26.8422,26.8422,26.7708,26.778,65770.0
2016-07-22 11:30:00,37.52,37.61,37.51,37.55,49519.0,26.7851,26.8494,26.778,26.8065,49519.0
2016-07-22 11:35:00,37.56,37.6,37.5,37.52,32300.0,26.8137,26.8422,26.7708,26.7851,32300.0
2016-07-22 11:40:00,37.52,37.56,37.45,37.46,41757.0,26.7851,26.8137,26.7351,26.7423,41757.0
2016-07-22 11:45:00,37.45,37.45,37.38,37.41,52067.0,26.7351,26.7351,26.6852,26.7066,52067.0
2016-07-22 11:50:00,37.41,37.47,37.36,37.45,50146.0,26.7066,26.7494,26.6709,26.7351,50146.0
2016-07-22 11:55:00,37.46,37.46,37.36,37.37,46578.0,26.7423,26.7423,26.6709,26.678,46578.0
2016-07-22 12:00:00,37.38,37.49,37.38,37.46,39165.0,26.6852,26.7637,26.6852,26.7423,39165.0
2016-07-22 12:05:00,37.46,37.52,37.46,37.5,25005.0,26.7423,26.7851,26.7423,26.7708,25005.0
2016-07-22 12:10:00,37.5,37.52,37.46,37.47,26149.0,26.7708,26.7851,26.7423,26.7494,26149.0
2016-07-22 12:15:00,37.47,37.52,37.46,37.48,26924.0,26.7494,26.7851,26.7423,26.7566,26924.0
2016-07-22 12:20:00,37.48,37.52,37.43,37.52,49839.0,26.7566,26.7851,26.7209,26.7851,49839.0
2016-07-22 12:25:00,37.53,37.57,37.5,37.51,70620.0,26.7923,26.8208,26.7708,26.778,70620.0
2016-07-22 12:30:00,37.5,37.53,37.45,37.47,42289.0,26.7708,26.7923,26.7351,26.7494,42289.0
2016-07-22 12:35:00,37.48,37.55,37.43,37.55,133422.0,26.7566,26.8065,26.7209,26.8065,133422.0
2016-07-22 12:40:00,37.54,37.55,37.51,37.55,17077.0,26.7994,26.8065,26.778,26.8065,17077.0
2016-07-22 12:45:00,37.54,37.54,37.49,37.5,22354.0,26.7994,26.7994,26.7637,26.7708,22354.0
2016-07-22 12:50:00,37.5,37.54,37.46,37.54,43333.0,26.7708,26.7994,26.7423,26.7994,43333.0
2016-07-22 12:55:00,37.53,37.53,37.5,37.51,29677.0,26.7923,26.7923,26.7708,26.778,29677.0
2016-07-22 13:00:00,37.52,37.54,37.47,37.53,117292.0,26.7851,26.7994,26.7494,26.7923,117292.0
2016-07-22 13:05:00,37.53,37.61,37.53,37.58,30350.0,26.7923,26.8494,26.7923,26.828,30350.0
2016-07-22 13:10:00,37.58,37.6,37.54,37.54,19803.0,26.828,26.8422,26.7994,26.7994,19803.0
2016-07-22 13:15:00,37.53,37.54,37.45,37.46,18252.0,26.7923,26.7994,26.7351,26.7423,18252.0
2016-07-22 13:20:00,37.46,37.48,37.43,37.46,23555.0,26.7423,26.7566,26.7209,26.7423,23555.0
2016-07-22 13:25:00,37.46,37.48,37.43,37.47,20866.0,26.7423,26.7566,26.7209,26.7494,20866.0
2016-07-22 13:30:00,37.47,37.5,37.44,37.46,30054.0,26.7494,26.7708,26.728,26.7423,30054.0
2016-07-22 13:35:00,37.45,37.45,37.33,37.34,21113.0,26.7351,26.7351,26.6495,26.6566,21113.0
2016-07-22 13:40:00,37.34,37.36,37.33,37.35,45657.0,26.6566,26.6709,26.6495,26.6638,45657.0
2016-07-22 13:45:00,37.36,37.39,37.35,37.39,33379.0,26.6709,26.6923,26.6638,26.6923,33379.0
2016-07-22 13:50:00,37.4,37.41,37.36,37.37,54059.0,26.6995,26.7066,26.6709,26.678,54059.0
2016-07-22 13:55:00,37.37,37.4,37.35,37.37,37074.0,26.678,26.6995,26.6638,26.678,37074.0
2016-07-22 14:00:00,37.37,37.39,37.34,37.34,40171.0,26.678,26.6923,26.6566,26.6566,40171.0
2016-07-22 14:05:00,37.34,37.55,37.34,37.55,59283.0,26.6566,26.8065,26.6566,26.8065,59283.0
2016-07-22 14:10:00,37.55,37.57,37.5,37.51,26323.0,26.8065,26.8208,26.7708,26.778,26323.0
2016-07-22 14:15:00,37.51,37.57,37.5,37.57,29658.0,26.778,26.8208,26.7708,26.8208,29658.0
2016-07-22 14:20:00,37.57,37.59,37.53,37.57,38373.0,26.8208,26.8351,26.7923,26.8208,38373.0
2016-07-22 14:25:00,37.57,37.6,37.56,37.57,30795.0,26.8208,26.8422,26.8137,26.8208,30795.0
2016-07-22 14:30:00,37.57,37.57,37.53,37.54,27341.0,26.8208,26.8208,26.7923,26.7994,27341.0
2016-07-22 14:35:00,37.55,37.58,37.52,37.58,40853.0,26.8065,26.828,26.7851,26.828,40853.0
2016-07-22 14:40:00,37.58,37.6,37.55,37.57,39914.0,26.828,26.8422,26.8065,26.8208,39914.0
2016-07-22 14:45:00,37.58,37.59,37.55,37.56,22438.0,26.828,26.8351,26.8065,26.8137,22438.0
2016-07-22 14:50:00,37.55,37.6,37.55,37.59,31645.0,26.8065,26.8422,26.8065,26.8351,31645.0
2016-07-22 14:55:00,37.6,37.6,37.54,37.54,34490.0,26.8422,26.8422,26.7994,26.7994,34490.0
2016-07-22 15:00:00,37.55,37.59,37.54,37.56,29635.0,26.8065,26.8351,26.7994,26.8137,29635.0
2016-07-22 15:05:00,37.57,37.6,37.55,37.59,34885.0,26.8208,26.8422,26.8065,26.8351,34885.0
2016-07-22 15:10:00,37.6,37.62,37.56,37.62,40392.0,26.8422,26.8565,26.8137,26.8565,40392.0
2016-07-22 15:15:00,37.62,37.67,37.6,37.66,48300.0,26.8565,26.8922,26.8422,26.8851,48300.0
2016-07-22 15:20:00,37.65,37.71,37.65,37.68,36479.0,26.8779,26.9208,26.8779,26.8993,36479.0
2016-07-22 15:25:00,37.68,37.74,37.68,37.72,58312.0,26.8993,26.9422,26.8993,26.9279,58312.0
2016-07-22 15:30:00,37.72,37.75,37.7,37.75,58635.0,26.9279,26.9493,26.9136,26.9493,58635.0
2016-07-22 15:35:00,37.74,37.75,37.72,37.73,34014.0,26.9422,26.9493,26.9279,26.935,34014.0
2016-07-22 15:40:00,37.73,37.75,37.71,37.74,50869.0,26.935,26.9493,26.9208,26.9422,50869.0
2016-07-22 15:45:00,37.74,37.76,37.7,37.73,62840.0,26.9422,26.9565,26.9136,26.935,62840.0
2016-07-22 15:50:00,37.72,37.73,37.7,37.71,84472.0,26.9279,26.935,26.9136,26.9208,84472.0
2016-07-22 15:55:00,37.72,37.75,37.7,37.74,226089.0,26.9279,26.9493,26.9136,26.9422,226089.0
2016-07-25 09:30:00,37.34,37.44,37.04,37.12,152861.0,26.6566,26.728,26.4425,26.4996,152861.0
2016-07-25 09:35:00,37.08,37.15,36.91,37.09,108443.0,26.471,26.521,26.3496,26.4781,108443.0
2016-07-25 09:40:00,37.07,37.15,36.9,37.11,108857.0,26.4639,26.521,26.3425,26.4924,108857.0
2016-07-25 09:45:00,37.11,37.28,36.96,36.99,134321.0,26.4924,26.6138,26.3853,26.4068,134321.0
2016-07-25 09:50:00,36.98,37.06,36.92,37.02,73273.0,26.3996,26.4567,26.3568,26.4282,73273.0
2016-07-25 09:55:00,37.01,37.13,36.97,37.02,55438.0,26.421,26.5067,26.3925,26.4282,55438.0
2016-07-25 10:00:00,37.01,37.05,36.96,37.02,67911.0,26.421,26.4496,26.3853,26.4282,67911.0
2016-07-25 10:05:00,37.01,37.09,36.99,37.08,151066.0,26.421,26.4781,26.4068,26.471,151066.0
2016-07-25 10:10:00,37.08,37.08,37.0,37.03,78377.0,26.471,26.471,26.4139,26.4353,78377.0
2016-07-25 10:15:00,37.03,37.13,36.98,37.02,48884.0,26.4353,26.5067,26.3996,26.4282,48884.0
2016-07-25 10:20:00,37.03,37.03,36.9,36.92,72578.0,26.4353,26.4353,26.3425,26.3568,72578.0
2016-07-25 10:25:00,36.93,36.99,36.88,36.98,67247.0,26.3639,26.4068,26.3282,26.3996,67247.0
2016-07-25 10:30:00,36.97,36.98,36.75,36.77,60660.0,26.3925,26.3996,26.2354,26.2497,60660.0
2016-07-25 10:35:00,36.78,36.92,36.72,36.88,68491.0,26.2568,26.3568,26.214,26.3282,68491.0
2016-07-25 10:40:00,36.87,36.95,36.84,36.88,76732.0,26.3211,26.3782,26.2997,26.3282,76732.0
2016-07-25 10:45:00,36.88,36.94,36.85,36.9,83234.0,26.3282,26.3711,26.3068,26.3425,83234.0
2016-07-25 10:50:00,36.89,36.99,36.88,36.98,44818.0,26.3354,26.4068,26.3282,26.3996,44818.0
2016-07-25 10:55:00,36.98,37.06,36.96,37.02,51267.0,26.3996,26.4567,26.3853,26.4282,51267.0
2016-07-25 11:00:00,37.02,37.07,36.97,37.01,46446.0,26.4282,26.4639,26.3925,26.421,46446.0
2016-07-25 11:05:00,37.01,37.01,36.7,36.7,57282.0,26.421,26.421,26.1997,26.1997,57282.0
2016-07-25 11:10:00,36.72,36.75,36.62,36.64,41391.0,26.214,26.2354,26.1426,26.1569,41391.0
2016-07-25 11:15:00,36.65,36.69,36.61,36.61,161996.0,26.164,26.1926,26.1355,26.1355,161996.0
2016-07-25 11:20:00,36.6,36.71,36.57,36.71,73071.0,26.1283,26.2069,26.1069,26.2069,73071.0
2016-07-25 11:25:00,36.71,36.75,36.59,36.66,57076.0,26.2069,26.2354,26.1212,26.1712,57076.0
2016-07-25 11:30:00,36.67,36.81,36.66,36.8,61641.0,26.1783,26.2783,26.1712,26.2711,61641.0
2016-07-25 11:35:00,36.8,36.81,36.64,36.66,73600.0,26.2711,26.2783,26.1569,26.1712,73600.0
2016-07-25 11:40:00,36.66,36.67,36.52,36.53,60327.0,26.1712,26.1783,26.0712,26.0784,60327.0
2016-07-25 11:45:00,36.53,36.55,36.46,36.47,72731.0,26.0784,26.0926,26.0284,26.0355,72731.0
2016-07-25 11:50:00,36.46,36.49,36.42,36.44,96501.0,26.0284,26.0498,25.9998,26.0141,96501.0
2016-07-25 11:55:00,36.43,36.45,36.35,36.36,129667.0,26.007,26.0213,25.9499,25.957,129667.0
2016-07-25 12:00:00,36.36,36.38,36.29,36.34,89006.0,25.957,25.9713,25.907,25.9427,89006.0
2016-07-25 12:05:00,36.33,36.33,36.19,36.2,53955.0,25.9356,25.9356,25.8356,25.8428,53955.0
2016-07-25 12:10:00,36.21,36.25,36.2,36.23,49680.0,25.8499,25.8785,25.8428,25.8642,49680.0
2016-07-25 12:15:00,36.22,36.3,36.22,36.25,37126.0,25.8571,25.9142,25.8571,25.8785,37126.0
2016-07-25 12:20:00,36.25,36.29,36.23,36.26,151729.0,25.8785,25.907,25.8642,25.8856,151729.0
2016-07-25 12:25:00,36.25,36.25,36.11,36.14,96330.0,25.8785,25.8785,25.7785,25.8,96330.0
2016-07-25 12:30:00,36.14,36.17,36.08,36.08,36543.0,25.8,25.8214,25.7571,25.7571,36543.0
2016-07-25 12:35:00,36.08,36.08,36.0,36.05,135992.0,25.7571,25.7571,25.7,25.7357,135992.0
2016-07-25 12:40:00,36.05,36.07,36.01,36.06,54593.0,25.7357,25.75,25.7071,25.7428,54593.0
2016-07-25 12:45:00,36.05,36.14,36.04,36.12,49925.0,25.7357,25.8,25.7286,25.7857,49925.0
2016-07-25 12:50:00,36.13,36.15,36.01,36.05,92395.0,25.7928,25.8071,25.7071,25.7357,92395.0
2016-07-25 12:55:00,36.04,36.06,36.01,36.06,41643.0,25.7286,25.7428,25.7071,25.7428,41643.0
2016-07-25 13:00:00,36.05,36.18,36.05,36.15,48045.0,25.7357,25.8285,25.7357,25.8071,48045.0
2016-07-25 13:05:00,36.15,36.2,36.08,36.1,37493.0,25.8071,25.8428,25.7571,25.7714,37493.0
2016-07-25 13:10:00,36.1,36.13,36.06,36.11,42637.0,25.7714,25.7928,25.7428,25.7785,42637.0
2016-07-25 13:15:00,36.11,36.16,36.1,36.16,40698.0,25.7785,25.8142,25.7714,25.8142,40698.0
2016-07-25 13:20:00,36.16,36.17,36.14,36.16,28390.0,25.8142,25.8214,25.8,25.8142,28390.0
2016-07-25 13:25:00,36.16,36.28,36.15,36.27,37298.0,25.8142,25.8999,25.8071,25.8928,37298.0
2016-07-25 13:30:00,36.27,36.27,36.22,36.24,25897.0,25.8928,25.8928,25.8571,25.8713,25897.0
2016-07-25 13:35:00,36.24,36.24,36.17,36.24,31058.0,25.8713,25.8713,25.8214,25.8713,31058.0
2016-07-25 13:40:00,36.24,36.25,36.18,36.22,154658.0,25.8713,25.8785,25.8285,25.8571,154658.0
2016-07-25 13:45:00,36.23,36.26,36.22,36.23,36372.0,25.8642,25.8856,25.8571,25.8642,36372.0
2016-07-25 13:50:00,36.23,36.24,36.18,36.18,37469.0,25.8642,25.8713,25.8285,25.8285,37469.0
2016-07-25 13:55:00,36.18,36.22,36.17,36.21,42378.0,25.8285,25.8571,25.8214,25.8499,42378.0
2016-07-25 14:00:00,36.2,36.24,36.19,36.2,25026.0,25.8428,25.8713,25.8356,25.8428,25026.0
2016-07-25 14:05:00,36.2,36.29,36.2,36.28,34860.0,25.8428,25.907,25.8428,25.8999,34860.0
2016-07-25 14:10:00,36.28,36.3,36.21,36.23,37834.0,25.8999,25.9142,25.8499,25.8642,37834.0
2016-07-25 14:15:00,36.23,36.26,36.18,36.2,29628.0,25.8642,25.8856,25.8285,25.8428,29628.0
2016-07-25 14:20:00,36.19,36.2,36.12,36.18,39683.0,25.8356,25.8428,25.7857,25.8285,39683.0
2016-07-25 14:25:00,36.18,36.24,36.17,36.19,32793.0,25.8285,25.8713,25.8214,25.8356,32793.0
2016-07-25 14:30:00,36.2,36.24,36.19,36.24,25354.0,25.8428,25.8713,25.8356,25.8713,25354.0
2016-07-25 14:35:00,36.25,36.28,36.22,36.24,30335.0,25.8785,25.8999,25.8571,25.8713,30335.0
2016-07-25 14:40:00,36.24,36.24,36.11,36.11,36055.0,25.8713,25.8713,25.7785,25.7785,36055.0
2016-07-25 14:45:00,36.11,36.12,36.07,36.12,88266.0,25.7785,25.7857,25.75,25.7857,88266.0
2016-07-25 14:50:00,36.12,36.13,36.06,36.1,44316.0,25.7857,25.7928,25.7428,25.7714,44316.0
2016-07-25 14:55:00,36.11,36.14,36.08,36.09,34813.0,25.7785,25.8,25.7571,25.7643,34813.0
2016-07-25 15:00:00,36.1,36.15,36.09,36.12,44536.0,25.7714,25.8071,25.7643,25.7857,44536.0
2016-07-25 15:05:00,36.11,36.13,36.07,36.07,69562.0,25.7785,25.7928,25.75,25.75,69562.0
2016-07-25 15:10:00,36.08,36.14,36.07,36.13,86605.0,25.7571,25.8,25.75,25.7928,86605.0
2016-07-25 15:15:00,36.12,36.16,36.07,36.08,58765.0,25.7857,25.8142,25.75,25.7571,58765.0
2016-07-25 15:20:00,36.07,36.12,36.06,36.06,66411.0,25.75,25.7857,25.7428,25.7428,66411.0
2016-07-25 15:25:00,36.06,36.07,36.02,36.04,78575.0,25.7428,25.75,25.7143,25.7286,78575.0
2016-07-25 15:30:00,36.05,36.08,36.02,36.05,67520.0,25.7357,25.7571,25.7143,25.7357,67520.0
2016-07-25 15:35:00,36.05,36.06,36.0,36.05,95942.0,25.7357,25.7428,25.7,25.7357,95942.0
2016-07-25 15:40:00,36.05,36.11,36.01,36.11,91533.0,25.7357,25.7785,25.7071,25.7785,91533.0
2016-07-25 15:45:00,36.1,36.15,36.1,36.14,128571.0,25.7714,25.8071,25.7714,25.8,128571.0
2016-07-25 15:50:00,36.14,36.15,36.11,36.13,119011.0,25.8,25.8071,25.7785,25.7928,119011.0
2016-07-25 15:55:00,36.13,36.15,36.04,36.1,410975.0,25.7928,25.8071,25.7286,25.7714,410975.0
2016-07-26 09:30:00,36.07,36.34,36.0,36.28,269641.0,25.75,25.9427,25.7,25.8999,269641.0
2016-07-26 09:35:00,36.27,36.63,36.13,36.53,166509.0,25.8928,26.1498,25.7928,26.0784,166509.0
2016-07-26 09:40:00,36.51,36.98,36.44,36.8,192593.0,26.0641,26.3996,26.0141,26.2711,192593.0
2016-07-26 09:45:00,36.83,36.86,36.68,36.8,152982.0,26.2925,26.314,26.1855,26.2711,152982.0
2016-07-26 09:50:00,36.8,36.92,36.7,36.74,165082.0,26.2711,26.3568,26.1997,26.2283,165082.0
2016-07-26 09:55:00,36.75,36.81,36.54,36.6,135375.0,26.2354,26.2783,26.0855,26.1283,135375.0
2016-07-26 10:00:00,36.6,36.9,36.6,36.85,183894.0,26.1283,26.3425,26.1283,26.3068,183894.0
2016-07-26 10:05:00,36.85,36.96,36.72,36.75,203617.0,26.3068,26.3853,26.214,26.2354,203617.0
2016-07-26 10:10:00,36.75,36.89,36.75,36.86,132780.0,26.2354,26.3354,26.2354,26.314,132780.0
2016-07-26 10:15:00,36.85,36.91,36.77,36.8,119295.0,26.3068,26.3496,26.2497,26.2711,119295.0
2016-07-26 10:20:00,36.81,36.91,36.79,36.8,99069.0,26.2783,26.3496,26.264,26.2711,99069.0
2016-07-26 10:25:00,36.8,37.06,36.8,36.94,119097.0,26.2711,26.4567,26.2711,26.3711,119097.0
2016-07-26 10:30:00,36.94,37.05,36.84,36.92,204594.0,26.3711,26.4496,26.2997,26.3568,204594.0
2016-07-26 10:35:00,36.93,36.94,36.86,36.91,85634.0,26.3639,26.3711,26.314,26.3496,85634.0
2016-07-26 10:40:00,36.91,36.99,36.89,36.99,113042.0,26.3496,26.4068,26.3354,26.4068,113042.0
2016-07-26 10:45:00,37.0,37.02,36.83,36.86,244557.0,26.4139,26.4282,26.2925,26.314,244557.0
2016-07-26 10:50:00,36.85,36.9,36.7,36.74,221261.0,26.3068,26.3425,26.1997,26.2283,221261.0
2016-07-26 10:55:00,36.75,36.84,36.67,36.71,186644.0,26.2354,26.2997,26.1783,26.2069,186644.0
2016-07-26 11:00:00,36.7,36.9,36.67,36.87,237987.0,26.1997,26.3425,26.1783,26.3211,237987.0
2016-07-26 11:05:00,36.86,36.92,36.78,36.91,140629.0,26.314,26.3568,26.2568,26.3496,140629.0
2016-07-26 11:10:00,36.9,37.09,36.85,37.09,95369.0,26.3425,26.4781,26.3068,26.4781,95369.0
2016-07-26 11:15:00,37.09,37.36,37.09,37.33,121755.0,26.4781,26.6709,26.4781,26.6495,121755.0
2016-07-26 11:20:00,37.32,37.37,37.19,37.22,100445.0,26.6423,26.678,26.5495,26.571,100445.0
2016-07-26 11:25:00,37.22,37.27,37.11,37.13,145558.0,26.571,26.6066,26.4924,26.5067,145558.0
2016-07-26 11:30:00,37.13,37.35,37.11,37.25,297172.0,26.5067,26.6638,26.4924,26.5924,297172.0
2016-07-26 11:35:00,37.25,37.48,37.25,37.41,126586.0,26.5924,26.7566,26.5924,26.7066,126586.0
2016-07-26 11:40:00,37.4,37.56,37.34,37.36,171680.0,26.6995,26.8137,26.6566,26.6709,171680.0
2016-07-26 11:45:00,37.35,37.52,37.34,37.47,110051.0,26.6638,26.7851,26.6566,26.7494,110051.0
2016-07-26 11:50:00,37.47,37.56,37.41,37.43,94991.0,26.7494,26.8137,26.7066,26.7209,94991.0
2016-07-26 11:55:00,37.43,37.45,37.23,37.27,102059.0,26.7209,26.7351,26.5781,26.6066,102059.0
2016-07-26 12:00:00,37.27,37.27,37.18,37.26,81224.0,26.6066,26.6066,26.5424,26.5995,81224.0
2016-07-26 12:05:00,37.26,37.38,37.26,37.38,80305.0,26.5995,26.6852,26.5995,26.6852,80305.0
2016-07-26 12:10:00,37.37,37.4,37.31,37.4,65253.0,26.678,26.6995,26.6352,26.6995,65253.0
2016-07-26 12:15:00,37.4,37.49,37.37,37.45,51111.0,26.6995,26.7637,26.678,26.7351,51111.0
2016-07-26 12:20:00,37.44,37.5,37.42,37.45,50970.0,26.728,26.7708,26.7137,26.7351,50970.0
2016-07-26 12:25:00,37.46,37.56,37.45,37.48,87670.0,26.7423,26.8137,26.7351,26.7566,87670.0
2016-07-26 12:30:00,37.49,37.52,37.45,37.48,46329.0,26.7637,26.7851,26.7351,26.7566,46329.0
2016-07-26 12:35:00,37.48,37.64,37.45,37.64,144302.0,26.7566,26.8708,26.7351,26.8708,144302.0
2016-07-26 12:40:00,37.64,37.68,37.6,37.68,101892.0,26.8708,26.8993,26.8422,26.8993,101892.0
2016-07-26 12:45:00,37.68,37.74,37.64,37.67,144826.0,26.8993,26.9422,26.8708,26.8922,144826.0
2016-07-26 12:50:00,37.67,37.7,37.61,37.66,113157.0,26.8922,26.9136,26.8494,26.8851,113157.0
2016-07-26 12:55:00,37.65,37.7,37.64,37.66,60702.0,26.8779,26.9136,26.8708,26.8851,60702.0
2016-07-26 13:00:00,37.66,37.68,37.62,37.66,71299.0,26.8851,26.8993,26.8565,26.8851,71299.0
2016-07-26 13:05:00,37.66,37.7,37.59,37.64,100126.0,26.8851,26.9136,26.8351,26.8708,100126.0
2016-07-26 13:10:00,37.64,37.69,37.6,37.65,141934.0,26.8708,26.9065,26.8422,26.8779,141934.0
2016-07-26 13:15:00,37.65,37.67,37.57,37.62,240548.0,26.8779,26.8922,26.8208,26.8565,240548.0
2016-07-26 13:20:00,37.61,37.62,37.43,37.44,206742.0,26.8494,26.8565,26.7209,26.728,206742.0
2016-07-26 13:25:00,37.45,37.48,37.39,37.4,118449.0,26.7351,26.7566,26.6923,26.6995,118449.0
2016-07-26 13:30:00,37.4,37.4,37.3,37.32,81421.0,26.6995,26.6995,26.6281,26.6423,81421.0
2016-07-26 13:35:00,37.32,37.4,37.29,37.39,47527.0,26.6423,26.6995,26.6209,26.6923,47527.0
2016-07-26 13:40:00,37.39,37.42,37.31,37.39,111493.0,26.6923,26.7137,26.6352,26.6923,111493.0
2016-07-26 13:45:00,37.39,37.42,37.37,37.39,211574.0,26.6923,26.7137,26.678,26.6923,211574.0
2016-07-26 13:50:00,37.39,37.41,37.34,37.37,146291.0,26.6923,26.7066,26.6566,26.678,146291.0
2016-07-26 13:55:00,37.37,37.39,37.34,37.39,77901.0,26.678,26.6923,26.6566,26.6923,77901.0
2016-07-26 14:00:00,37.38,37.38,37.27,37.27,74576.0,26.6852,26.6852,26.6066,26.6066,74576.0
2016-07-26 14:05:00,37.27,37.29,37.22,37.23,82976.0,26.6066,26.6209,26.571,26.5781,82976.0
2016-07-26 14:10:00,37.22,37.29,37.18,37.28,132452.0,26.571,26.6209,26.5424,26.6138,132452.0
2016-07-26 14:15:00,37.27,37.33,37.19,37.22,138912.0,26.6066,26.6495,26.5495,26.571,138912.0
2016-07-26 14:20:00,37.22,37.25,37.18,37.21,115841.0,26.571,26.5924,26.5424,26.5638,115841.0
2016-07-26 14:25:00,37.22,37.29,37.18,37.18,88657.0,26.571,26.6209,26.5424,26.5424,88657.0
2016-07-26 14:30:00,37.18,37.2,37.1,37.1,64100.0,26.5424,26.5567,26.4853,26.4853,64100.0
2016-07-26 14:35:00,37.1,37.16,37.09,37.16,87290.0,26.4853,26.5281,26.4781,26.5281,87290.0
2016-07-26 14:40:00,37.15,37.22,37.15,37.18,90731.0,26.521,26.571,26.521,26.5424,90731.0
2016-07-26 14:45:00,37.18,37.28,37.17,37.26,121660.0,26.5424,26.6138,26.5353,26.5995,121660.0
2016-07-26 14:50:00,37.25,37.36,37.25,37.35,70528.0,26.5924,26.6709,26.5924,26.6638,70528.0
2016-07-26 14:55:00,37.35,37.37,37.28,37.28,75992.0,26.6638,26.678,26.6138,26.6138,75992.0
2016-07-26 15:00:00,37.29,37.41,37.28,37.4,87355.0,26.6209,26.7066,26.6138,26.6995,87355.0
2016-07-26 15:05:00,37.4,37.47,37.37,37.44,83477.0,26.6995,26.7494,26.678,26.728,83477.0
2016-07-26 15:10:00,37.43,37.45,37.38,37.41,57486.0,26.7209,26.7351,26.6852,26.7066,57486.0
2016-07-26 15:15:00,37.41,37.44,37.36,37.37,74124.0,26.7066,26.728,26.6709,26.678,74124.0
2016-07-26 15:20:00,37.37,37.42,37.35,37.4,84011.0,26.678,26.7137,26.6638,26.6995,84011.0
2016-07-26 15:25:00,37.41,37.43,37.36,37.43,117697.0,26.7066,26.7209,26.6709,26.7209,117697.0
2016-07-26 15:30:00,37.43,37.43,37.39,37.4,148618.0,26.7209,26.7209,26.6923,26.6995,148618.0
2016-07-26 15:35:00,37.4,37.44,37.39,37.44,94786.0,26.6995,26.728,26.6923,26.728,94786.0
2016-07-26 15:40:00,37.44,37.5,37.41,37.5,127803.0,26.728,26.7708,26.7066,26.7708,127803.0
2016-07-26 15:45:00,37.5,37.5,37.41,37.41,94511.0,26.7708,26.7708,26.7066,26.7066,94511.0
2016-07-26 15:50:00,37.42,37.44,37.39,37.42,139941.0,26.7137,26.728,26.6923,26.7137,139941.0
2016-07-26 15:55:00,37.43,37.47,37.42,37.45,253005.0,26.7209,26.7494,26.7137,26.7351,253005.0
2016-07-27 09:30:00,37.82,38.25,37.7,38.24,142863.0,26.9993,27.3063,26.9136,27.2991,142863.0
2016-07-27 09:35:00,38.2,38.43,38.13,38.22,181782.0,27.2706,27.4348,27.2206,27.2848,181782.0
2016-07-27 09:40:00,38.22,38.47,38.04,38.32,191765.0,27.2848,27.4633,27.1563,27.3562,191765.0
2016-07-27 09:45:00,38.32,38.4,38.19,38.3,123113.0,27.3562,27.4133,27.2634,27.342,123113.0
2016-07-27 09:50:00,38.29,38.29,38.09,38.1,123664.0,27.3348,27.3348,27.192,27.1992,123664.0
2016-07-27 09:55:00,38.11,38.11,37.95,38.01,118932.0,27.2063,27.2063,27.0921,27.1349,118932.0
2016-07-27 10:00:00,38.0,38.17,37.97,38.11,172688.0,27.1278,27.2491,27.1064,27.2063,172688.0
2016-07-27 10:05:00,38.11,38.12,38.0,38.05,161645.0,27.2063,27.2135,27.1278,27.1635,161645.0
2016-07-27 10:10:00,38.06,38.1,37.99,38.01,89998.0,27.1706,27.1992,27.1206,27.1349,89998.0
2016-07-27 10:15:00,38.02,38.02,37.92,38.0,201650.0,27.1421,27.1421,27.0707,27.1278,201650.0
2016-07-27 10:20:00,38.0,38.17,37.98,38.15,149282.0,27.1278,27.2491,27.1135,27.2349,149282.0
2016-07-27 10:25:00,38.15,38.16,38.0,38.05,66367.0,27.2349,27.242,27.1278,27.1635,66367.0
2016-07-27 10:30:00,38.05,38.05,37.5,37.52,485386.0,27.1635,27.1635,26.7708,26.7851,485386.0
2016-07-27 10:35:00,37.53,37.6,37.35,37.47,287256.0,26.7923,26.8422,26.6638,26.7494,287256.0
2016-07-27 10:40:00,37.48,37.48,37.19,37.33,379393.0,26.7566,26.7566,26.5495,26.6495,379393.0
2016-07-27 10:45:00,37.31,37.32,36.96,36.98,435950.0,26.6352,26.6423,26.3853,26.3996,435950.0
2016-07-27 10:50:00,36.98,37.09,36.92,36.95,159732.0,26.3996,26.4781,26.3568,26.3782,159732.0
2016-07-27 10:55:00,36.95,37.18,36.95,37.13,175647.0,26.3782,26.5424,26.3782,26.5067,175647.0
2016-07-27 11:00:00,37.13,37.17,36.97,37.1,163978.0,26.5067,26.5353,26.3925,26.4853,163978.0
2016-07-27 11:05:00,37.1,37.13,37.04,37.05,86474.0,26.4853,26.5067,26.4425,26.4496,86474.0
2016-07-27 11:10:00,37.04,37.07,36.85,36.86,233036.0,26.4425,26.4639,26.3068,26.314,233036.0
2016-07-27 11:15:00,36.85,36.95,36.76,36.87,286422.0,26.3068,26.3782,26.2426,26.3211,286422.0
2016-07-27 11:20:00,36.87,36.9,36.59,36.65,218217.0,26.3211,26.3425,26.1212,26.164,218217.0
2016-07-27 11:25:00,36.66,36.75,36.55,36.72,97441.0,26.1712,26.2354,26.0926,26.214,97441.0
2016-07-27 11:30:00,36.73,36.75,36.53,36.64,152819.0,26.2211,26.2354,26.0784,26.1569,152819.0
2016-07-27 11:35:00,36.64,36.75,36.58,36.65,93280.0,26.1569,26.2354,26.1141,26.164,93280.0
2016-07-27 11:40:00,36.64,36.75,36.59,36.65,145663.0,26.1569,26.2354,26.1212,26.164,145663.0
2016-07-27 11:45:00,36.64,36.68,36.58,36.64,179716.0,26.1569,26.1855,26.1141,26.1569,179716.0
2016-07-27 11:50:00,36.64,36.72,36.59,36.72,78668.0,26.1569,26.214,26.1212,26.214,78668.0
2016-07-27 11:55:00,36.71,36.8,36.71,36.77,81611.0,26.2069,26.2711,26.2069,26.2497,81611.0
2016-07-27 12:00:00,36.76,36.8,36.73,36.76,143080.0,26.2426,26.2711,26.2211,26.2426,143080.0
2016-07-27 12:05:00,36.77,36.78,36.72,36.76,85535.0,26.2497,26.2568,26.214,26.2426,85535.0
2016-07-27 12:10:00,36.75,36.75,36.6,36.7,119173.0,26.2354,26.2354,26.1283,26.1997,119173.0
2016-07-27 12:15:00,36.69,36.73,36.6,36.63,92976.0,26.1926,26.2211,26.1283,26.1498,92976.0
2016-07-27 12:20:00,36.62,36.75,36.61,36.62,151947.0,26.1426,26.2354,26.1355,26.1426,151947.0
2016-07-27 12:25:00,36.62,36.64,36.55,36.56,191893.0,26.1426,26.1569,26.0926,26.0998,191893.0
2016-07-27 12:30:00,36.56,36.56,36.42,36.52,161517.0,26.0998,26.0998,25.9998,26.0712,161517.0
2016-07-27 12:35:00,36.52,36.55,36.48,36.53,68521.0,26.0712,26.0926,26.0427,26.0784,68521.0
2016-07-27 12:40:00,36.54,36.55,36.49,36.53,55616.0,26.0855,26.0926,26.0498,26.0784,55616.0
2016-07-27 12:45:00,36.52,36.54,36.49,36.51,78256.0,26.0712,26.0855,26.0498,26.0641,78256.0
2016-07-27 12:50:00,36.51,36.54,36.37,36.4,79998.0,26.0641,26.0855,25.9641,25.9856,79998.0
2016-07-27 12:55:00,36.4,36.47,36.36,36.42,158993.0,25.9856,26.0355,25.957,25.9998,158993.0
2016-07-27 13:00:00,36.43,36.46,36.31,36.36,52938.0,26.007,26.0284,25.9213,25.957,52938.0
2016-07-27 13:05:00,36.36,36.46,36.35,36.43,103686.0,25.957,26.0284,25.9499,26.007,103686.0
2016-07-27 13:10:00,36.42,36.42,36.37,36.42,73907.0,25.9998,25.9998,25.9641,25.9998,73907.0
2016-07-27 13:15:00,36.41,36.42,36.33,36.34,85204.0,25.9927,25.9998,25.9356,25.9427,85204.0
2016-07-27 13:20:00,36.34,36.45,36.3,36.45,91074.0,25.9427,26.0213,25.9142,26.0213,91074.0
2016-07-27 13:25:00,36.45,36.45,36.39,36.4,75109.0,26.0213,26.0213,25.9784,25.9856,75109.0
2016-07-27 13:30:00,36.41,36.47,36.4,36.44,60589.0,25.9927,26.0355,25.9856,26.0141,60589.0
2016-07-27 13:35:00,36.44,36.51,36.44,36.49,67188.0,26.0141,26.0641,26.0141,26.0498,67188.0
2016-07-27 13:40:00,36.48,36.52,36.47,36.5,63427.0,26.0427,26.0712,26.0355,26.057,63427.0
2016-07-27 13:45:00,36.5,36.58,36.49,36.54,66119.0,26.057,26.1141,26.0498,26.0855,66119.0
2016-07-27 13:50:00,36.54,36.54,36.4,36.41,63060.0,26.0855,26.0855,25.9856,25.9927,63060.0
2016-07-27 13:55:00,36.41,36.41,36.27,36.34,83667.0,25.9927,25.9927,25.8928,25.9427,83667.0
2016-07-27 14:00:00,36.34,36.49,36.2,36.34,78507.0,25.9427,26.0498,25.8428,25.9427,78507.0
2016-07-27 14:05:00,36.33,36.4,36.26,36.27,48069.0,25.9356,25.9856,25.8856,25.8928,48069.0
2016-07-27 14:10:00,36.28,36.34,36.14,36.14,107089.0,25.8999,25.9427,25.8,25.8,107089.0
2016-07-27 14:15:00,36.14,36.37,36.13,36.29,91842.0,25.8,25.9641,25.7928,25.907,91842.0
2016-07-27 14:20:00,36.29,36.31,36.15,36.15,98164.0,25.907,25.9213,25.8071,25.8071,98164.0
2016-07-27 14:25:00,36.14,36.14,36.03,36.08,89988.0,25.8,25.8,25.7214,25.7571,89988.0
2016-07-27 14:30:00,36.09,36.11,36.02,36.04,122493.0,25.7643,25.7785,25.7143,25.7286,122493.0
2016-07-27 14:35:00,36.05,36.14,36.04,36.07,131990.0,25.7357,25.8,25.7286,25.75,131990.0
2016-07-27 14:40:00,36.06,36.08,36.01,36.06,108147.0,25.7428,25.7571,25.7071,25.7428,108147.0
2016-07-27 14:45:00,36.05,36.06,35.96,35.96,123977.0,25.7357,25.7428,25.6715,25.6715,123977.0
2016-07-27 14:50:00,35.96,36.0,35.9,35.98,98433.0,25.6715,25.7,25.6286,25.6857,98433.0
2016-07-27 14:55:00,35.98,36.02,35.92,35.98,89842.0,25.6857,25.7143,25.6429,25.6857,89842.0
2016-07-27 15:00:00,35.99,36.08,35.99,36.04,122191.0,25.6929,25.7571,25.6929,25.7286,122191.0
2016-07-27 15:05:00,36.04,36.09,35.98,35.98,74656.0,25.7286,25.7643,25.6857,25.6857,74656.0
2016-07-27 15:10:00,35.98,36.1,35.98,36.08,79481.0,25.6857,25.7714,25.6857,25.7571,79481.0
2016-07-27 15:15:00,36.09,36.3,36.08,36.3,154448.0,25.7643,25.9142,25.7571,25.9142,154448.0
2016-07-27 15:20:00,36.31,36.32,36.25,36.29,97915.0,25.9213,25.9285,25.8785,25.907,97915.0
2016-07-27 15:25:00,36.29,36.3,36.2,36.24,61673.0,25.907,25.9142,25.8428,25.8713,61673.0
2016-07-27 15:30:00,36.23,36.28,36.2,36.23,100720.0,25.8642,25.8999,25.8428,25.8642,100720.0
2016-07-27 15:35:00,36.24,36.25,36.21,36.23,107786.0,25.8713,25.8785,25.8499,25.8642,107786.0
2016-07-27 15:40:00,36.23,36.28,36.21,36.24,144590.0,25.8642,25.8999,25.8499,25.8713,144590.0
2016-07-27 15:45:00,36.23,36.23,36.14,36.15,183654.0,25.8642,25.8642,25.8,25.8071,183654.0
2016-07-27 15:50:00,36.15,36.17,36.09,36.1,233377.0,25.8071,25.8214,25.7643,25.7714,233377.0
2016-07-27 15:55:00,36.11,36.14,36.09,36.14,256227.0,25.7785,25.8,25.7643,25.8,256227.0
2016-07-28 09:30:00,36.21,36.21,35.97,35.98,129113.0,25.8499,25.8499,25.6786,25.6857,129113.0
2016-07-28 09:35:00,35.99,36.0,35.71,35.95,128378.0,25.6929,25.7,25.493,25.6643,128378.0
2016-07-28 09:40:00,35.92,36.05,35.8,35.99,119131.0,25.6429,25.7357,25.5572,25.6929,119131.0
2016-07-28 09:45:00,35.99,36.54,35.98,36.49,165754.0,25.6929,26.0855,25.6857,26.0498,165754.0
2016-07-28 09:50:00,36.49,36.64,36.42,36.6,159179.0,26.0498,26.1569,25.9998,26.1283,159179.0
2016-07-28 09:55:00,36.6,36.62,36.5,36.51,89600.0,26.1283,26.1426,26.057,26.0641,89600.0
2016-07-28 10:00:00,36.53,36.56,36.18,36.2,124270.0,26.0784,26.0998,25.8285,25.8428,124270.0
2016-07-28 10:05:00,36.2,36.33,36.14,36.32,76109.0,25.8428,25.9356,25.8,25.9285,76109.0
2016-07-28 10:10:00,36.33,36.35,36.08,36.08,85272.0,25.9356,25.9499,25.7571,25.7571,85272.0
2016-07-28 10:15:00,36.09,36.16,35.99,36.06,75001.0,25.7643,25.8142,25.6929,25.7428,75001.0
2016-07-28 10:20:00,36.05,36.05,35.92,35.95,46706.0,25.7357,25.7357,25.6429,25.6643,46706.0
2016-07-28 10:25:00,35.95,36.06,35.95,36.01,42140.0,25.6643,25.7428,25.6643,25.7071,42140.0
2016-07-28 10:30:00,36.02,36.32,36.01,36.3,71880.0,25.7143,25.9285,25.7071,25.9142,71880.0
2016-07-28 10:35:00,36.3,36.34,35.94,36.02,84460.0,25.9142,25.9427,25.6572,25.7143,84460.0
2016-07-28 10:40:00,36.05,36.06,35.92,35.97,40763.0,25.7357,25.7428,25.6429,25.6786,40763.0
2016-07-28 10:45:00,35.97,35.99,35.88,35.94,47046.0,25.6786,25.6929,25.6143,25.6572,47046.0
2016-07-28 10:50:00,35.95,36.0,35.75,35.79,66104.0,25.6643,25.7,25.5215,25.5501,66104.0
2016-07-28 10:55:00,35.78,35.79,35.66,35.71,67650.0,25.543,25.5501,25.4573,25.493,67650.0
2016-07-28 11:00:00,35.71,35.92,35.71,35.89,77098.0,25.493,25.6429,25.493,25.6215,77098.0
2016-07-28 11:05:00,35.89,35.94,35.86,35.87,53159.0,25.6215,25.6572,25.6001,25.6072,53159.0
2016-07-28 11:10:00,35.87,35.97,35.86,35.97,64849.0,25.6072,25.6786,25.6001,25.6786,64849.0
2016-07-28 11:15:00,35.98,36.03,35.95,35.99,32786.0,25.6857,25.7214,25.6643,25.6929,32786.0
2016-07-28 11:20:00,35.99,35.99,35.91,35.91,86368.0,25.6929,25.6929,25.6358,25.6358,86368.0
2016-07-28 11:25:00,35.91,36.06,35.9,36.05,133039.0,25.6358,25.7428,25.6286,25.7357,133039.0
2016-07-28 11:30:00,36.04,36.18,36.04,36.08,74248.0,25.7286,25.8285,25.7286,25.7571,74248.0
2016-07-28 11:35:00,36.08,36.17,36.07,36.15,58165.0,25.7571,25.8214,25.75,25.8071,58165.0
2016-07-28 11:40:00,36.15,36.17,36.11,36.13,37808.0,25.8071,25.8214,25.7785,25.7928,37808.0
2016-07-28 11:45:00,36.13,36.16,36.1,36.15,45720.0,25.7928,25.8142,25.7714,25.8071,45720.0
2016-07-28 11:50:00,36.15,36.24,36.11,36.2,49654.0,25.8071,25.8713,25.7785,25.8428,49654.0
2016-07-28 11:55:00,36.21,36.4,36.21,36.4,33952.0,25.8499,25.9856,25.8499,25.9856,33952.0
2016-07-28 12:00:00,36.41,36.41,36.34,36.39,55324.0,25.9927,25.9927,25.9427,25.9784,55324.0
2016-07-28 12:05:00,36.38,36.38,36.3,36.33,26039.0,25.9713,25.9713,25.9142,25.9356,26039.0
2016-07-28 12:10:00,36.34,36.34,36.24,36.28,26634.0,25.9427,25.9427,25.8713,25.8999,26634.0
2016-07-28 12:15:00,36.28,36.31,36.22,36.22,36139.0,25.8999,25.9213,25.8571,25.8571,36139.0
2016-07-28 12:20:00,36.21,36.24,36.15,36.16,20806.0,25.8499,25.8713,25.8071,25.8142,20806.0
2016-07-28 12:25:00,36.18,36.18,36.11,36.12,26014.0,25.8285,25.8285,25.7785,25.7857,26014.0
2016-07-28 12:30:00,36.13,36.21,36.13,36.17,46242.0,25.7928,25.8499,25.7928,25.8214,46242.0
2016-07-28 12:35:00,36.17,36.19,36.08,36.09,33343.0,25.8214,25.8356,25.7571,25.7643,33343.0
2016-07-28 12:40:00,36.08,36.13,36.08,36.11,21376.0,25.7571,25.7928,25.7571,25.7785,21376.0
2016-07-28 12:45:00,36.11,36.14,36.09,36.11,24981.0,25.7785,25.8,25.7643,25.7785,24981.0
2016-07-28 12:50:00,36.1,36.14,36.07,36.08,39882.0,25.7714,25.8,25.75,25.7571,39882.0
2016-07-28 12:55:00,36.07,36.08,36.03,36.06,46653.0,25.75,25.7571,25.7214,25.7428,46653.0
2016-07-28 13:00:00,36.06,36.07,35.97,35.98,60221.0,25.7428,25.75,25.6786,25.6857,60221.0
2016-07-28 13:05:00,35.97,35.99,35.91,35.94,36556.0,25.6786,25.6929,25.6358,25.6572,36556.0
2016-07-28 13:10:00,35.93,35.94,35.87,35.87,33527.0,25.65,25.6572,25.6072,25.6072,33527.0
2016-07-28 13:15:00,35.86,35.98,35.84,35.93,76040.0,25.6001,25.6857,25.5858,25.65,76040.0
2016-07-28 13:20:00,35.94,35.94,35.8,35.92,32105.0,25.6572,25.6572,25.5572,25.6429,32105.0
2016-07-28 13:25:00,35.91,36.02,35.9,36.02,44892.0,25.6358,25.7143,25.6286,25.7143,44892.0
2016-07-28 13:30:00,36.03,36.05,35.99,36.01,33820.0,25.7214,25.7357,25.6929,25.7071,33820.0
2016-07-28 13:35:00,36.01,36.03,35.96,36.0,36296.0,25.7071,25.7214,25.6715,25.7,36296.0
2016-07-28 13:40:00,36.0,36.03,35.96,35.97,48155.0,25.7,25.7214,25.6715,25.6786,48155.0
2016-07-28 13:45:00,35.97,36.02,35.96,36.01,27728.0,25.6786,25.7143,25.6715,25.7071,27728.0
2016-07-28 13:50:00,36.01,36.05,35.97,35.98,60056.0,25.7071,25.7357,25.6786,25.6857,60056.0
2016-07-28 13:55:00,35.98,36.0,35.94,35.99,100123.0,25.6857,25.7,25.6572,25.6929,100123.0
2016-07-28 14:00:00,35.99,36.03,35.94,35.99,82795.0,25.6929,25.7214,25.6572,25.6929,82795.0
2016-07-28 14:05:00,36.0,36.08,35.98,36.08,62071.0,25.7,25.7571,25.6857,25.7571,62071.0
2016-07-28 14:10:00,36.08,36.09,36.02,36.02,25104.0,25.7571,25.7643,25.7143,25.7143,25104.0
2016-07-28 14:15:00,36.03,36.22,36.0,36.19,102185.0,25.7214,25.8571,25.7,25.8356,102185.0
2016-07-28 14:20:00,36.19,36.21,36.11,36.16,39703.0,25.8356,25.8499,25.7785,25.8142,39703.0
2016-07-28 14:25:00,36.16,36.17,36.03,36.04,37946.0,25.8142,25.8214,25.7214,25.7286,37946.0
2016-07-28 14:30:00,36.05,36.07,36.01,36.01,30846.0,25.7357,25.75,25.7071,25.7071,30846.0
2016-07-28 14:35:00,36.02,36.06,36.02,36.05,31315.0,25.7143,25.7428,25.7143,25.7357,31315.0
2016-07-28 14:40:00,36.06,36.13,36.03,36.1,36790.0,25.7428,25.7928,25.7214,25.7714,36790.0
2016-07-28 14:45:00,36.09,36.1,36.02,36.05,32476.0,25.7643,25.7714,25.7143,25.7357,32476.0
2016-07-28 14:50:00,36.05,36.07,36.01,36.01,22839.0,25.7357,25.75,25.7071,25.7071,22839.0
2016-07-28 14:55:00,36.01,36.02,35.96,35.98,33572.0,25.7071,25.7143,25.6715,25.6857,33572.0
2016-07-28 15:00:00,35.98,36.02,35.97,36.01,43570.0,25.6857,25.7143,25.6786,25.7071,43570.0
2016-07-28 15:05:00,36.01,36.05,35.99,36.02,37887.0,25.7071,25.7357,25.6929,25.7143,37887.0
2016-07-28 15:10:00,36.02,36.07,36.01,36.06,38535.0,25.7143,25.75,25.7071,25.7428,38535.0
2016-07-28 15:15:00,36.07,36.1,36.04,36.07,37029.0,25.75,25.7714,25.7286,25.75,37029.0
2016-07-28 15:20:00,36.07,36.11,36.05,36.09,34293.0,25.75,25.7785,25.7357,25.7643,34293.0
2016-07-28 15:25:00,36.1,36.1,36.02,36.06,65939.0,25.7714,25.7714,25.7143,25.7428,65939.0
2016-07-28 15:30:00,36.06,36.08,36.03,36.06,62802.0,25.7428,25.7571,25.7214,25.7428,62802.0
2016-07-28 15:35:00,36.07,36.13,36.06,36.13,79975.0,25.75,25.7928,25.7428,25.7928,79975.0
2016-07-28 15:40:00,36.13,36.15,36.08,36.15,62291.0,25.7928,25.8071,25.7571,25.8071,62291.0
2016-07-28 15:45:00,36.15,36.2,36.13,36.16,121723.0,25.8071,25.8428,25.7928,25.8142,121723.0
2016-07-28 15:50:00,36.15,36.16,36.12,36.14,98909.0,25.8071,25.8142,25.7857,25.8,98909.0
2016-07-28 15:55:00,36.15,36.15,36.09,36.13,203236.0,25.8071,25.8071,25.7643,25.7928,203236.0
2016-07-29 09:30:00,35.94,35.99,35.61,35.84,177320.0,25.6572,25.6929,25.4216,25.5858,177320.0
2016-07-29 09:35:00,35.87,36.0,35.81,35.98,94383.0,25.6072,25.7,25.5644,25.6857,94383.0
2016-07-29 09:40:00,35.94,36.12,35.88,36.04,116468.0,25.6572,25.7857,25.6143,25.7286,116468.0
2016-07-29 09:45:00,36.08,36.13,35.83,35.85,95863.0,25.7571,25.7928,25.5786,25.5929,95863.0
2016-07-29 09:50:00,35.87,35.93,35.75,35.76,93463.0,25.6072,25.65,25.5215,25.5287,93463.0
2016-07-29 09:55:00,35.77,36.01,35.71,35.99,157638.0,25.5358,25.7071,25.493,25.6929,157638.0
2016-07-29 10:00:00,35.99,36.09,35.86,35.91,154756.0,25.6929,25.7643,25.6001,25.6358,154756.0
2016-07-29 10:05:00,35.92,36.09,35.89,36.09,149953.0,25.6429,25.7643,25.6215,25.7643,149953.0
2016-07-29 10:10:00,36.08,36.13,35.95,36.12,106063.0,25.7571,25.7928,25.6643,25.7857,106063.0
2016-07-29 10:15:00,36.11,36.16,36.04,36.05,149410.0,25.7785,25.8142,25.7286,25.7357,149410.0
2016-07-29 10:20:00,36.05,36.2,36.03,36.09,150875.0,25.7357,25.8428,25.7214,25.7643,150875.0
2016-07-29 10:25:00,36.09,36.09,35.91,35.99,236019.0,25.7643,25.7643,25.6358,25.6929,236019.0
2016-07-29 10:30:00,36.0,36.02,35.84,35.91,85820.0,25.7,25.7143,25.5858,25.6358,85820.0
2016-07-29 10:35:00,35.9,36.19,35.9,36.19,96935.0,25.6286,25.8356,25.6286,25.8356,96935.0
2016-07-29 10:40:00,36.19,36.45,36.18,36.45,115194.0,25.8356,26.0213,25.8285,26.0213,115194.0
2016-07-29 10:45:00,36.44,36.55,36.35,36.53,129249.0,26.0141,26.0926,25.9499,26.0784,129249.0
2016-07-29 10:50:00,36.54,36.62,36.45,36.62,115075.0,26.0855,26.1426,26.0213,26.1426,115075.0
2016-07-29 10:55:00,36.62,36.73,36.61,36.67,143830.0,26.1426,26.2211,26.1355,26.1783,143830.0
2016-07-29 11:00:00,36.68,36.84,36.64,36.81,147760.0,26.1855,26.2997,26.1569,26.2783,147760.0
2016-07-29 11:05:00,36.81,37.02,36.79,36.89,142395.0,26.2783,26.4282,26.264,26.3354,142395.0
2016-07-29 11:10:00,36.89,37.16,35.94,37.12,151396.0,26.3354,26.5281,25.6572,26.4996,151396.0
2016-07-29 11:15:00,37.14,37.3,37.06,37.2,243105.0,26.5138,26.6281,26.4567,26.5567,243105.0
2016-07-29 11:20:00,37.2,37.23,37.15,37.2,149975.0,26.5567,26.5781,26.521,26.5567,149975.0
2016-07-29 11:25:00,37.2,37.27,36.96,36.96,136656.0,26.5567,26.6066,26.3853,26.3853,136656.0
2016-07-29 11:30:00,36.97,37.0,36.88,36.95,147325.0,26.3925,26.4139,26.3282,26.3782,147325.0
2016-07-29 11:35:00,36.95,37.12,36.94,37.02,71132.0,26.3782,26.4996,26.3711,26.4282,71132.0
2016-07-29 11:40:00,37.02,37.15,36.98,37.15,198091.0,26.4282,26.521,26.3996,26.521,198091.0
2016-07-29 11:45:00,37.15,37.17,37.07,37.07,144178.0,26.521,26.5353,26.4639,26.4639,144178.0
2016-07-29 11:50:00,37.07,37.23,37.04,37.23,174847.0,26.4639,26.5781,26.4425,26.5781,174847.0
2016-07-29 11:55:00,37.23,37.35,37.2,37.34,93381.0,26.5781,26.6638,26.5567,26.6566,93381.0
2016-07-29 12:00:00,37.33,37.36,37.26,37.36,114701.0,26.6495,26.6709,26.5995,26.6709,114701.0
2016-07-29 12:05:00,37.37,37.46,37.36,37.46,80905.0,26.678,26.7423,26.6709,26.7423,80905.0
2016-07-29 12:10:00,37.46,37.53,37.4,37.4,86582.0,26.7423,26.7923,26.6995,26.6995,86582.0
2016-07-29 12:15:00,37.41,37.51,37.4,37.5,142686.0,26.7066,26.778,26.6995,26.7708,142686.0
2016-07-29 12:20:00,37.5,37.56,37.45,37.48,86667.0,26.7708,26.8137,26.7351,26.7566,86667.0
2016-07-29 12:25:00,37.49,37.51,37.37,37.39,97741.0,26.7637,26.778,26.678,26.6923,97741.0
2016-07-29 12:30:00,37.38,37.43,37.35,37.38,59347.0,26.6852,26.7209,26.6638,26.6852,59347.0
2016-07-29 12:35:00,37.39,37.42,37.28,37.31,68006.0,26.6923,26.7137,26.6138,26.6352,68006.0
2016-07-29 12:40:00,37.3,37.32,37.26,37.27,36151.0,26.6281,26.6423,26.5995,26.6066,36151.0
2016-07-29 12:45:00,37.28,37.41,37.24,37.4,70949.0,26.6138,26.7066,26.5852,26.6995,70949.0
2016-07-29 12:50:00,37.4,37.55,37.38,37.55,69337.0,26.6995,26.8065,26.6852,26.8065,69337.0
2016-07-29 12:55:00,37.55,37.57,37.5,37.57,48410.0,26.8065,26.8208,26.7708,26.8208,48410.0
2016-07-29 13:00:00,37.58,37.58,37.47,37.55,104681.0,26.828,26.828,26.7494,26.8065,104681.0
2016-07-29 13:05:00,37.56,37.75,37.55,37.75,82425.0,26.8137,26.9493,26.8065,26.9493,82425.0
2016-07-29 13:10:00,37.75,37.83,37.74,37.82,68950.0,26.9493,27.0064,26.9422,26.9993,68950.0
2016-07-29 13:15:00,37.81,37.81,37.69,37.7,48168.0,26.9921,26.9921,26.9065,26.9136,48168.0
2016-07-29 13:20:00,37.71,37.78,37.68,37.74,45965.0,26.9208,26.9707,26.8993,26.9422,45965.0
2016-07-29 13:25:00,37.76,37.76,37.68,37.73,47706.0,26.9565,26.9565,26.8993,26.935,47706.0
2016-07-29 13:30:00,37.73,37.76,37.71,37.74,63589.0,26.935,26.9565,26.9208,26.9422,63589.0
2016-07-29 13:35:00,37.73,37.74,37.68,37.74,65093.0,26.935,26.9422,26.8993,26.9422,65093.0
2016-07-29 13:40:00,37.73,37.87,37.73,37.83,82315.0,26.935,27.035,26.935,27.0064,82315.0
2016-07-29 13:45:00,37.83,37.95,37.82,37.94,52518.0,27.0064,27.0921,26.9993,27.085,52518.0
2016-07-29 13:50:00,37.95,38.05,37.91,38.04,91677.0,27.0921,27.1635,27.0635,27.1563,91677.0
2016-07-29 13:55:00,38.05,38.08,38.01,38.04,91229.0,27.1635,27.1849,27.1349,27.1563,91229.0
2016-07-29 14:00:00,38.04,38.08,37.93,38.08,120725.0,27.1563,27.1849,27.0778,27.1849,120725.0
2016-07-29 14:05:00,38.08,38.1,38.03,38.07,98117.0,27.1849,27.1992,27.1492,27.1778,98117.0
2016-07-29 14:10:00,38.07,38.1,38.03,38.03,48383.0,27.1778,27.1992,27.1492,27.1492,48383.0
2016-07-29 14:15:00,38.04,38.16,38.02,38.14,76000.0,27.1563,27.242,27.1421,27.2277,76000.0
2016-07-29 14:20:00,38.14,38.15,38.06,38.09,118884.0,27.2277,27.2349,27.1706,27.192,118884.0
2016-07-29 14:25:00,38.1,38.28,38.07,38.26,230901.0,27.1992,27.3277,27.1778,27.3134,230901.0
2016-07-29 14:30:00,38.26,38.28,38.18,38.2,165464.0,27.3134,27.3277,27.2563,27.2706,165464.0
2016-07-29 14:35:00,38.2,38.22,38.1,38.11,150638.0,27.2706,27.2848,27.1992,27.2063,150638.0
2016-07-29 14:40:00,38.11,38.12,38.06,38.1,97194.0,27.2063,27.2135,27.1706,27.1992,97194.0
2016-07-29 14:45:00,38.1,38.19,38.04,38.18,73181.0,27.1992,27.2634,27.1563,27.2563,73181.0
2016-07-29 14:50:00,38.18,38.26,38.16,38.22,62571.0,27.2563,27.3134,27.242,27.2848,62571.0
2016-07-29 14:55:00,38.22,38.24,38.15,38.2,48886.0,27.2848,27.2991,27.2349,27.2706,48886.0
2016-07-29 15:00:00,38.2,38.21,38.16,38.16,64824.0,27.2706,27.2777,27.242,27.242,64824.0
2016-07-29 15:05:00,38.16,38.2,38.11,38.2,79356.0,27.242,27.2706,27.2063,27.2706,79356.0
2016-07-29 15:10:00,38.2,38.22,38.15,38.2,64498.0,27.2706,27.2848,27.2349,27.2706,64498.0
2016-07-29 15:15:00,38.21,38.27,38.19,38.26,164421.0,27.2777,27.3205,27.2634,27.3134,164421.0
2016-07-29 15:20:00,38.26,38.26,38.21,38.22,123881.0,27.3134,27.3134,27.2777,27.2848,123881.0
2016-07-29 15:25:00,38.22,38.28,38.22,38.23,61124.0,27.2848,27.3277,27.2848,27.292,61124.0
2016-07-29 15:30:00,38.23,38.28,38.23,38.27,90983.0,27.292,27.3277,27.292,27.3205,90983.0
2016-07-29 15:35:00,38.27,38.28,38.23,38.27,194832.0,27.3205,27.3277,27.292,27.3205,194832.0
2016-07-29 15:40:00,38.27,38.33,38.26,38.3,288535.0,27.3205,27.3634,27.3134,27.342,288535.0
2016-07-29 15:45:00,38.29,38.36,38.29,38.35,160953.0,27.3348,27.3848,27.3348,27.3776,160953.0
2016-07-29 15:50:00,38.34,38.35,38.29,38.31,232329.0,27.3705,27.3776,27.3348,27.3491,232329.0
2016-07-29 15:55:00,38.3,38.35,38.29,38.3,500757.0,27.342,27.3776,27.3348,27.342,500757.0
2016-08-01 09:30:00,37.74,37.76,37.07,37.1,335089.0,26.9422,26.9565,26.4639,26.4853,335089.0
2016-08-01 09:35:00,37.1,37.11,36.54,36.83,231683.0,26.4853,26.4924,26.0855,26.2925,231683.0
2016-08-01 09:40:00,36.84,36.97,36.73,36.96,128216.0,26.2997,26.3925,26.2211,26.3853,128216.0
2016-08-01 09:45:00,36.94,37.18,36.86,36.9,193363.0,26.3711,26.5424,26.314,26.3425,193363.0
2016-08-01 09:50:00,36.89,36.99,36.73,36.73,192410.0,26.3354,26.4068,26.2211,26.2211,192410.0
2016-08-01 09:55:00,36.73,36.79,36.66,36.78,77149.0,26.2211,26.264,26.1712,26.2568,77149.0
2016-08-01 10:00:00,36.77,36.91,36.7,36.77,110408.0,26.2497,26.3496,26.1997,26.2497,110408.0
2016-08-01 10:05:00,36.76,36.83,36.6,36.73,132171.0,26.2426,26.2925,26.1283,26.2211,132171.0
2016-08-01 10:10:00,36.73,36.88,36.58,36.65,119706.0,26.2211,26.3282,26.1141,26.164,119706.0
2016-08-01 10:15:00,36.64,36.88,36.6,36.71,71600.0,26.1569,26.3282,26.1283,26.2069,71600.0
2016-08-01 10:20:00,36.7,36.7,36.49,36.56,103783.0,26.1997,26.1997,26.0498,26.0998,103783.0
2016-08-01 10:25:00,36.56,36.66,36.53,36.59,60555.0,26.0998,26.1712,26.0784,26.1212,60555.0
2016-08-01 10:30:00,36.6,36.74,36.6,36.69,84166.0,26.1283,26.2283,26.1283,26.1926,84166.0
2016-08-01 10:35:00,36.69,36.69,36.52,36.55,138487.0,26.1926,26.1926,26.0712,26.0926,138487.0
2016-08-01 10:40:00,36.55,36.6,36.5,36.52,107549.0,26.0926,26.1283,26.057,26.0712,107549.0
2016-08-01 10:45:00,36.51,36.51,36.35,36.37,66876.0,26.0641,26.0641,25.9499,25.9641,66876.0
2016-08-01 10:50:00,36.38,36.52,36.37,36.52,74729.0,25.9713,26.0712,25.9641,26.0712,74729.0
2016-08-01 10:55:00,36.53,36.6,36.51,36.59,77741.0,26.0784,26.1283,26.0641,26.1212,77741.0
2016-08-01 11:00:00,36.59,36.59,36.49,36.55,56556.0,26.1212,26.1212,26.0498,26.0926,56556.0
2016-08-01 11:05:00,36.54,36.76,36.53,36.68,87781.0,26.0855,26.2426,26.0784,26.1855,87781.0
2016-08-01 11:10:00,36.67,36.79,36.64,36.64,70431.0,26.1783,26.264,26.1569,26.1569,70431.0
2016-08-01 11:15:00,36.64,36.72,36.56,36.72,46485.0,26.1569,26.214,26.0998,26.214,46485.0
2016-08-01 11:20:00,36.72,36.82,36.66,36.66,58788.0,26.214,26.2854,26.1712,26.1712,58788.0
2016-08-01 11:25:00,36.67,36.67,36.34,36.36,104936.0,26.1783,26.1783,25.9427,25.957,104936.0
2016-08-01 11:30:00,36.36,36.44,36.31,36.35,95872.0,25.957,26.0141,25.9213,25.9499,95872.0
2016-08-01 11:35:00,36.35,36.5,36.34,36.48,90000.0,25.9499,26.057,25.9427,26.0427,90000.0
2016-08-01 11:40:00,36.48,36.54,36.42,36.53,73536.0,26.0427,26.0855,25.9998,26.0784,73536.0
2016-08-01 11:45:00,36.53,36.66,36.52,36.64,68064.0,26.0784,26.1712,26.0712,26.1569,68064.0
2016-08-01 11:50:00,36.63,36.63,36.46,36.49,101006.0,26.1498,26.1498,26.0284,26.0498,101006.0
2016-08-01 11:55:00,36.48,36.52,36.46,36.5,45831.0,26.0427,26.0712,26.0284,26.057,45831.0
2016-08-01 12:00:00,36.5,36.54,36.46,36.48,50526.0,26.057,26.0855,26.0284,26.0427,50526.0
2016-08-01 12:05:00,36.47,36.47,36.38,36.39,68589.0,26.0355,26.0355,25.9713,25.9784,68589.0
2016-08-01 12:10:00,36.38,36.38,36.3,36.32,51330.0,25.9713,25.9713,25.9142,25.9285,51330.0
2016-08-01 12:15:00,36.31,36.43,36.3,36.43,74826.0,25.9213,26.007,25.9142,26.007,74826.0
2016-08-01 12:20:00,36.43,36.43,36.36,36.37,42474.0,26.007,26.007,25.957,25.9641,42474.0
2016-08-01 12:25:00,36.37,36.39,36.31,36.35,46911.0,25.9641,25.9784,25.9213,25.9499,46911.0
2016-08-01 12:30:00,36.34,36.36,36.29,36.32,53357.0,25.9427,25.957,25.907,25.9285,53357.0
2016-08-01 12:35:00,36.32,36.44,36.3,36.41,42496.0,25.9285,26.0141,25.9142,25.9927,42496.0
2016-08-01 12:40:00,36.4,36.45,36.4,36.4,50251.0,25.9856,26.0213,25.9856,25.9856,50251.0
2016-08-01 12:45:00,36.4,36.4,36.26,36.27,38111.0,25.9856,25.9856,25.8856,25.8928,38111.0
2016-08-01 12:50:00,36.27,36.3,36.25,36.29,34297.0,25.8928,25.9142,25.8785,25.907,34297.0
2016-08-01 12:55:00,36.29,36.3,36.21,36.24,48982.0,25.907,25.9142,25.8499,25.8713,48982.0
2016-08-01 13:00:00,36.25,36.28,36.22,36.23,31524.0,25.8785,25.8999,25.8571,25.8642,31524.0
2016-08-01 13:05:00,36.22,36.23,36.16,36.2,46533.0,25.8571,25.8642,25.8142,25.8428,46533.0
2016-08-01 13:10:00,36.2,36.24,36.1,36.22,93043.0,25.8428,25.8713,25.7714,25.8571,93043.0
2016-08-01 13:15:00,36.23,36.26,36.19,36.24,38887.0,25.8642,25.8856,25.8356,25.8713,38887.0
2016-08-01 13:20:00,36.23,36.25,36.17,36.23,98421.0,25.8642,25.8785,25.8214,25.8642,98421.0
2016-08-01 13:25:00,36.23,36.24,36.2,36.23,42522.0,25.8642,25.8713,25.8428,25.8642,42522.0
2016-08-01 13:30:00,36.23,36.26,36.2,36.23,56206.0,25.8642,25.8856,25.8428,25.8642,56206.0
2016-08-01 13:35:00,36.23,36.26,36.22,36.25,31702.0,25.8642,25.8856,25.8571,25.8785,31702.0
2016-08-01 13:40:00,36.24,36.26,36.2,36.25,79883.0,25.8713,25.8856,25.8428,25.8785,79883.0
2016-08-01 13:45:00,36.25,36.25,36.06,36.06,232972.0,25.8785,25.8785,25.7428,25.7428,232972.0
2016-08-01 13:50:00,36.06,36.1,36.02,36.08,102456.0,25.7428,25.7714,25.7143,25.7571,102456.0
2016-08-01 13:55:00,36.07,36.16,36.04,36.14,208198.0,25.75,25.8142,25.7286,25.8,208198.0
2016-08-01 14:00:00,36.14,36.3,36.13,36.29,121184.0,25.8,25.9142,25.7928,25.907,121184.0
2016-08-01 14:05:00,36.29,36.34,36.26,36.26,58824.0,25.907,25.9427,25.8856,25.8856,58824.0
2016-08-01 14:10:00,36.25,36.25,36.1,36.11,91632.0,25.8785,25.8785,25.7714,25.7785,91632.0
2016-08-01 14:15:00,36.1,36.15,36.05,36.1,69509.0,25.7714,25.8071,25.7357,25.7714,69509.0
2016-08-01 14:20:00,36.1,36.15,36.1,36.13,47571.0,25.7714,25.8071,25.7714,25.7928,47571.0
2016-08-01 14:25:00,36.14,36.15,36.08,36.13,46126.0,25.8,25.8071,25.7571,25.7928,46126.0
2016-08-01 14:30:00,36.13,36.15,36.09,36.1,57196.0,25.7928,25.8071,25.7643,25.7714,57196.0
2016-08-01 14:35:00,36.1,36.14,36.08,36.11,40564.0,25.7714,25.8,25.7571,25.7785,40564.0
2016-08-01 14:40:00,36.11,36.14,36.1,36.12,36210.0,25.7785,25.8,25.7714,25.7857,36210.0
2016-08-01 14:45:00,36.11,36.13,36.09,36.11,50306.0,25.7785,25.7928,25.7643,25.7785,50306.0
2016-08-01 14:50:00,36.1,36.11,36.04,36.04,46147.0,25.7714,25.7785,25.7286,25.7286,46147.0
2016-08-01 14:55:00,36.05,36.05,36.01,36.04,43698.0,25.7357,25.7357,25.7071,25.7286,43698.0
2016-08-01 15:00:00,36.03,36.03,35.98,35.98,137798.0,25.7214,25.7214,25.6857,25.6857,137798.0
2016-08-01 15:05:00,35.99,36.0,35.89,35.9,136713.0,25.6929,25.7,25.6215,25.6286,136713.0
2016-08-01 15:10:00,35.9,35.93,35.89,35.91,97019.0,25.6286,25.65,25.6215,25.6358,97019.0
2016-08-01 15:15:00,35.91,35.91,35.75,35.76,100523.0,25.6358,25.6358,25.5215,25.5287,100523.0
2016-08-01 15:20:00,35.75,35.84,35.73,35.82,172165.0,25.5215,25.5858,25.5073,25.5715,172165.0
2016-08-01 15:25:00,35.82,35.88,35.8,35.87,77253.0,25.5715,25.6143,25.5572,25.6072,77253.0
2016-08-01 15:30:00,35.87,35.88,35.78,35.79,115681.0,25.6072,25.6143,25.543,25.5501,115681.0
2016-08-01 15:35:00,35.78,35.81,35.76,35.78,167513.0,25.543,25.5644,25.5287,25.543,167513.0
2016-08-01 15:40:00,35.78,35.83,35.76,35.8,161382.0,25.543,25.5786,25.5287,25.5572,161382.0
2016-08-01 15:45:00,35.8,35.82,35.78,35.8,133575.0,25.5572,25.5715,25.543,25.5572,133575.0
2016-08-01 15:50:00,35.8,35.81,35.79,35.8,242127.0,25.5572,25.5644,25.5501,25.5572,242127.0
2016-08-01 15:55:00,35.8,35.94,35.75,35.92,481432.0,25.5572,25.6572,25.5215,25.6429,481432.0
2016-08-02 09:30:00,36.22,36.55,36.21,36.48,143074.0,25.8571,26.0926,25.8499,26.0427,143074.0
2016-08-02 09:35:00,36.5,36.85,36.23,36.3,206500.0,26.057,26.3068,25.8642,25.9142,206500.0
2016-08-02 09:40:00,36.29,36.51,36.18,36.39,127292.0,25.907,26.0641,25.8285,25.9784,127292.0
2016-08-02 09:45:00,36.37,36.72,36.33,36.43,137391.0,25.9641,26.214,25.9356,26.007,137391.0
2016-08-02 09:50:00,36.4,36.44,36.17,36.2,77298.0,25.9856,26.0141,25.8214,25.8428,77298.0
2016-08-02 09:55:00,36.19,36.26,36.1,36.13,47312.0,25.8356,25.8856,25.7714,25.7928,47312.0
2016-08-02 10:00:00,36.12,36.23,36.04,36.16,101213.0,25.7857,25.8642,25.7286,25.8142,101213.0
2016-08-02 10:05:00,36.15,36.16,35.93,35.99,80345.0,25.8071,25.8142,25.65,25.6929,80345.0
2016-08-02 10:10:00,35.98,36.04,35.78,35.84,151876.0,25.6857,25.7286,25.543,25.5858,151876.0
2016-08-02 10:15:00,35.85,36.03,35.84,35.86,82364.0,25.5929,25.7214,25.5858,25.6001,82364.0
2016-08-02 10:20:00,35.84,36.08,35.8,36.02,87867.0,25.5858,25.7571,25.5572,25.7143,87867.0
2016-08-02 10:25:00,36.02,36.24,35.96,36.15,88215.0,25.7143,25.8713,25.6715,25.8071,88215.0
2016-08-02 10:30:00,36.13,36.17,36.02,36.02,71111.0,25.7928,25.8214,25.7143,25.7143,71111.0
2016-08-02 10:35:00,36.02,36.07,35.94,35.95,82519.0,25.7143,25.75,25.6572,25.6643,82519.0
2016-08-02 10:40:00,35.95,35.97,35.76,35.77,121362.0,25.6643,25.6786,25.5287,25.5358,121362.0
2016-08-02 10:45:00,35.78,35.84,35.59,35.64,114808.0,25.543,25.5858,25.4073,25.443,114808.0
2016-08-02 10:50:00,35.62,35.65,35.54,35.57,106457.0,25.4287,25.4501,25.3716,25.393,106457.0
2016-08-02 10:55:00,35.56,35.81,35.52,35.53,134367.0,25.3859,25.5644,25.3573,25.3645,134367.0
2016-08-02 11:00:00,35.54,35.73,35.54,35.55,75821.0,25.3716,25.5073,25.3716,25.3788,75821.0
2016-08-02 11:05:00,35.55,35.65,35.49,35.62,77275.0,25.3788,25.4501,25.3359,25.4287,77275.0
2016-08-02 11:10:00,35.62,35.72,35.59,35.69,89676.0,25.4287,25.5001,25.4073,25.4787,89676.0
2016-08-02 11:15:00,35.69,35.69,35.52,35.52,51581.0,25.4787,25.4787,25.3573,25.3573,51581.0
2016-08-02 11:20:00,35.53,35.79,35.53,35.75,85468.0,25.3645,25.5501,25.3645,25.5215,85468.0
2016-08-02 11:25:00,35.74,35.76,35.62,35.66,54839.0,25.5144,25.5287,25.4287,25.4573,54839.0
2016-08-02 11:30:00,35.67,35.69,35.48,35.48,105367.0,25.4644,25.4787,25.3288,25.3288,105367.0
2016-08-02 11:35:00,35.49,35.54,35.32,35.35,108693.0,25.3359,25.3716,25.2146,25.236,108693.0
2016-08-02 11:40:00,35.35,35.41,35.3,35.31,126811.0,25.236,25.2788,25.2003,25.2074,126811.0
2016-08-02 11:45:00,35.3,35.43,35.29,35.34,90066.0,25.2003,25.2931,25.1931,25.2288,90066.0
2016-08-02 11:50:00,35.34,35.39,35.28,35.35,80619.0,25.2288,25.2645,25.186,25.236,80619.0
2016-08-02 11:55:00,35.37,35.43,35.28,35.33,102842.0,25.2503,25.2931,25.186,25.2217,102842.0
2016-08-02 12:00:00,35.33,35.49,35.32,35.49,84068.0,25.2217,25.3359,25.2146,25.3359,84068.0
2016-08-02 12:05:00,35.47,35.51,35.42,35.49,77191.0,25.3216,25.3502,25.286,25.3359,77191.0
2016-08-02 12:10:00,35.5,35.73,35.46,35.73,61665.0,25.3431,25.5073,25.3145,25.5073,61665.0
2016-08-02 12:15:00,35.74,35.75,35.53,35.55,80229.0,25.5144,25.5215,25.3645,25.3788,80229.0
2016-08-02 12:20:00,35.54,35.6,35.53,35.55,47525.0,25.3716,25.4145,25.3645,25.3788,47525.0
2016-08-02 12:25:00,35.55,35.55,35.41,35.45,67430.0,25.3788,25.3788,25.2788,25.3074,67430.0
2016-08-02 12:30:00,35.44,35.55,35.41,35.52,110855.0,25.3002,25.3788,25.2788,25.3573,110855.0
2016-08-02 12:35:00,35.51,35.53,35.47,35.52,48026.0,25.3502,25.3645,25.3216,25.3573,48026.0
2016-08-02 12:40:00,35.51,35.53,35.42,35.44,60693.0,25.3502,25.3645,25.286,25.3002,60693.0
2016-08-02 12:45:00,35.43,35.45,35.31,35.38,65992.0,25.2931,25.3074,25.2074,25.2574,65992.0
2016-08-02 12:50:00,35.37,35.43,35.28,35.28,44955.0,25.2503,25.2931,25.186,25.186,44955.0
2016-08-02 12:55:00,35.29,35.31,35.21,35.24,70315.0,25.1931,25.2074,25.136,25.1575,70315.0
2016-08-02 13:00:00,35.24,35.24,35.09,35.1,103213.0,25.1575,25.1575,25.0504,25.0575,103213.0
2016-08-02 13:05:00,35.11,35.15,35.03,35.08,68243.0,25.0646,25.0932,25.0075,25.0432,68243.0
2016-08-02 13:10:00,35.08,35.1,35.01,35.05,53713.0,25.0432,25.0575,24.9933,25.0218,53713.0
2016-08-02 13:15:00,35.05,35.19,35.04,35.1,40161.0,25.0218,25.1218,25.0147,25.0575,40161.0
2016-08-02 13:20:00,35.11,35.21,35.1,35.2,50819.0,25.0646,25.136,25.0575,25.1289,50819.0
2016-08-02 13:25:00,35.2,35.21,35.15,35.17,36177.0,25.1289,25.136,25.0932,25.1075,36177.0
2016-08-02 13:30:00,35.18,35.25,35.17,35.24,103136.0,25.1146,25.1646,25.1075,25.1575,103136.0
2016-08-02 13:35:00,35.24,35.34,35.24,35.27,77335.0,25.1575,25.2288,25.1575,25.1789,77335.0
2016-08-02 13:40:00,35.28,35.3,35.2,35.29,68471.0,25.186,25.2003,25.1289,25.1931,68471.0
2016-08-02 13:45:00,35.28,35.32,35.28,35.3,49191.0,25.186,25.2146,25.186,25.2003,49191.0
2016-08-02 13:50:00,35.29,35.3,35.26,35.27,48176.0,25.1931,25.2003,25.1717,25.1789,48176.0
2016-08-02 13:55:00,35.27,35.4,35.26,35.36,124849.0,25.1789,25.2717,25.1717,25.2431,124849.0
2016-08-02 14:00:00,35.37,35.44,35.32,35.44,88731.0,25.2503,25.3002,25.2146,25.3002,88731.0
2016-08-02 14:05:00,35.44,35.69,35.37,35.67,134755.0,25.3002,25.4787,25.2503,25.4644,134755.0
2016-08-02 14:10:00,35.67,35.76,35.66,35.7,83859.0,25.4644,25.5287,25.4573,25.4858,83859.0
2016-08-02 14:15:00,35.7,35.7,35.56,35.66,92938.0,25.4858,25.4858,25.3859,25.4573,92938.0
2016-08-02 14:20:00,35.66,35.79,35.66,35.78,86393.0,25.4573,25.5501,25.4573,25.543,86393.0
2016-08-02 14:25:00,35.77,36.0,35.75,35.98,108352.0,25.5358,25.7,25.5215,25.6857,108352.0
2016-08-02 14:30:00,35.98,35.98,35.83,35.84,73544.0,25.6857,25.6857,25.5786,25.5858,73544.0
2016-08-02 14:35:00,35.85,35.99,35.85,35.86,116653.0,25.5929,25.6929,25.5929,25.6001,116653.0
2016-08-02 14:40:00,35.86,36.12,35.85,36.1,134901.0,25.6001,25.7857,25.5929,25.7714,134901.0
2016-08-02 14:45:00,36.09,36.14,36.02,36.08,94702.0,25.7643,25.8,25.7143,25.7571,94702.0
2016-08-02 14:50:00,36.07,36.07,35.92,35.99,102291.0,25.75,25.75,25.6429,25.6929,102291.0
2016-08-02 14:55:00,35.99,36.07,35.93,36.0,103614.0,25.6929,25.75,25.65,25.7,103614.0
2016-08-02 15:00:00,36.0,36.01,35.94,35.98,86283.0,25.7,25.7071,25.6572,25.6857,86283.0
2016-08-02 15:05:00,35.98,36.1,35.97,36.09,88060.0,25.6857,25.7714,25.6786,25.7643,88060.0
2016-08-02 15:10:00,36.1,36.17,36.04,36.09,159806.0,25.7714,25.8214,25.7286,25.7643,159806.0
2016-08-02 15:15:00,36.1,36.11,36.03,36.06,108142.0,25.7714,25.7785,25.7214,25.7428,108142.0
2016-08-02 15:20:00,36.05,36.06,35.95,35.96,129405.0,25.7357,25.7428,25.6643,25.6715,129405.0
2016-08-02 15:25:00,35.97,36.01,35.95,35.99,100117.0,25.6786,25.7071,25.6643,25.6929,100117.0
2016-08-02 15:30:00,35.99,36.06,35.97,36.03,175318.0,25.6929,25.7428,25.6786,25.7214,175318.0
2016-08-02 15:35:00,36.02,36.15,36.0,36.13,200672.0,25.7143,25.8071,25.7,25.7928,200672.0
2016-08-02 15:40:00,36.13,36.15,36.07,36.15,241493.0,25.7928,25.8071,25.75,25.8071,241493.0
2016-08-02 15:45:00,36.14,36.15,36.1,36.14,249101.0,25.8,25.8071,25.7714,25.8,249101.0
2016-08-02 15:50:00,36.13,36.15,36.07,36.12,361503.0,25.7928,25.8071,25.75,25.7857,361503.0
2016-08-02 15:55:00,36.13,36.15,36.05,36.14,462645.0,25.7928,25.8071,25.7357,25.8,462645.0
2016-08-03 09:30:00,36.12,36.49,35.66,35.76,134092.0,25.7857,26.0498,25.4573,25.5287,134092.0
2016-08-03 09:35:00,35.79,36.47,35.54,36.47,130890.0,25.5501,26.0355,25.3716,26.0355,130890.0
2016-08-03 09:40:00,36.47,36.68,36.27,36.67,215400.0,26.0355,26.1855,25.8928,26.1783,215400.0
2016-08-03 09:45:00,36.65,36.76,36.31,36.67,226987.0,26.164,26.2426,25.9213,26.1783,226987.0
2016-08-03 09:50:00,36.68,37.07,36.61,36.93,225336.0,26.1855,26.4639,26.1355,26.3639,225336.0
2016-08-03 09:55:00,36.9,37.4,36.83,37.28,451777.0,26.3425,26.6995,26.2925,26.6138,451777.0
2016-08-03 10:00:00,37.28,37.28,36.83,37.25,214982.0,26.6138,26.6138,26.2925,26.5924,214982.0
2016-08-03 10:05:00,37.25,37.36,37.16,37.28,117795.0,26.5924,26.6709,26.5281,26.6138,117795.0
2016-08-03 10:10:00,37.27,37.33,37.09,37.11,90532.0,26.6066,26.6495,26.4781,26.4924,90532.0
2016-08-03 10:15:00,37.12,37.19,36.82,36.86,85803.0,26.4996,26.5495,26.2854,26.314,85803.0
2016-08-03 10:20:00,36.86,37.0,36.85,36.93,60867.0,26.314,26.4139,26.3068,26.3639,60867.0
2016-08-03 10:25:00,36.93,37.25,36.9,37.21,155924.0,26.3639,26.5924,26.3425,26.5638,155924.0
2016-08-03 10:30:00,37.21,37.42,36.57,37.42,353853.0,26.5638,26.7137,26.1069,26.7137,353853.0
2016-08-03 10:35:00,37.4,37.49,37.1,37.25,127307.0,26.6995,26.7637,26.4853,26.5924,127307.0
2016-08-03 10:40:00,37.25,37.45,37.25,37.45,133074.0,26.5924,26.7351,26.5924,26.7351,133074.0
2016-08-03 10:45:00,37.43,37.54,37.3,37.52,104410.0,26.7209,26.7994,26.6281,26.7851,104410.0
2016-08-03 10:50:00,37.53,37.65,37.41,37.42,166396.0,26.7923,26.8779,26.7066,26.7137,166396.0
2016-08-03 10:55:00,37.41,37.55,37.38,37.45,78605.0,26.7066,26.8065,26.6852,26.7351,78605.0
2016-08-03 11:00:00,37.45,37.47,37.04,37.16,142864.0,26.7351,26.7494,26.4425,26.5281,142864.0
2016-08-03 11:05:00,37.17,37.33,37.1,37.11,113104.0,26.5353,26.6495,26.4853,26.4924,113104.0
2016-08-03 11:10:00,37.12,37.14,36.98,37.1,88734.0,26.4996,26.5138,26.3996,26.4853,88734.0
2016-08-03 11:15:00,37.12,37.29,37.11,37.25,90817.0,26.4996,26.6209,26.4924,26.5924,90817.0
2016-08-03 11:20:00,37.25,37.43,37.24,37.39,80577.0,26.5924,26.7209,26.5852,26.6923,80577.0
2016-08-03 11:25:00,37.39,37.45,37.15,37.2,86776.0,26.6923,26.7351,26.521,26.5567,86776.0
2016-08-03 11:30:00,37.18,37.2,37.01,37.17,120575.0,26.5424,26.5567,26.421,26.5353,120575.0
2016-08-03 11:35:00,37.16,37.23,37.1,37.2,183628.0,26.5281,26.5781,26.4853,26.5567,183628.0
2016-08-03 11:40:00,37.2,37.25,37.1,37.11,85914.0,26.5567,26.5924,26.4853,26.4924,85914.0
2016-08-03 11:45:00,37.09,37.2,36.99,37.1,71768.0,26.4781,26.5567,26.4068,26.4853,71768.0
2016-08-03 11:50:00,37.13,37.33,37.13,37.29,108967.0,26.5067,26.6495,26.5067,26.6209,108967.0
2016-08-03 11:55:00,37.3,37.45,37.28,37.42,109248.0,26.6281,26.7351,26.6138,26.7137,109248.0
2016-08-03 12:00:00,37.41,37.6,37.4,37.58,60774.0,26.7066,26.8422,26.6995,26.828,60774.0
2016-08-03 12:05:00,37.58,37.89,37.58,37.89,133495.0,26.828,27.0493,26.828,27.0493,133495.0
2016-08-03 12:10:00,37.88,37.97,37.82,37.95,125371.0,27.0421,27.1064,26.9993,27.0921,125371.0
2016-08-03 12:15:00,37.95,38.08,37.9,38.04,94546.0,27.0921,27.1849,27.0564,27.1563,94546.0
2016-08-03 12:20:00,38.04,38.05,37.92,37.95,111479.0,27.1563,27.1635,27.0707,27.0921,111479.0
2016-08-03 12:25:00,37.95,37.97,37.83,37.88,78580.0,27.0921,27.1064,27.0064,27.0421,78580.0
2016-08-03 12:30:00,37.87,37.89,37.78,37.82,125345.0,27.035,27.0493,26.9707,26.9993,125345.0
2016-08-03 12:35:00,37.83,37.96,37.75,37.93,85206.0,27.0064,27.0992,26.9493,27.0778,85206.0
2016-08-03 12:40:00,37.92,38.05,37.88,38.04,60881.0,27.0707,27.1635,27.0421,27.1563,60881.0
2016-08-03 12:45:00,38.03,38.09,37.95,37.99,94457.0,27.1492,27.192,27.0921,27.1206,94457.0
2016-08-03 12:50:00,38.0,38.08,38.0,38.05,61191.0,27.1278,27.1849,27.1278,27.1635,61191.0
2016-08-03 12:55:00,38.04,38.13,38.04,38.09,94603.0,27.1563,27.2206,27.1563,27.192,94603.0
2016-08-03 13:00:00,38.09,38.09,37.97,38.0,82696.0,27.192,27.192,27.1064,27.1278,82696.0
2016-08-03 13:05:00,38.0,38.02,37.95,37.97,91266.0,27.1278,27.1421,27.0921,27.1064,91266.0
2016-08-03 13:10:00,37.98,38.0,37.91,37.95,84319.0,27.1135,27.1278,27.0635,27.0921,84319.0
2016-08-03 13:15:00,37.94,37.95,37.82,37.83,67349.0,27.085,27.0921,26.9993,27.0064,67349.0
2016-08-03 13:20:00,37.83,38.0,37.82,37.96,57167.0,27.0064,27.1278,26.9993,27.0992,57167.0
2016-08-03 13:25:00,37.95,37.95,37.8,37.82,60757.0,27.0921,27.0921,26.985,26.9993,60757.0
2016-08-03 13:30:00,37.82,37.92,37.79,37.9,112113.0,26.9993,27.0707,26.9779,27.0564,112113.0
2016-08-03 13:35:00,37.9,37.98,37.9,37.98,40444.0,27.0564,27.1135,27.0564,27.1135,40444.0
2016-08-03 13:40:00,37.98,38.03,37.95,38.01,49387.0,27.1135,27.1492,27.0921,27.1349,49387.0
2016-08-03 13:45:00,38.02,38.12,37.99,38.01,48931.0,27.1421,27.2135,27.1206,27.1349,48931.0
2016-08-03 13:50:00,38.01,38.02,37.88,37.92,62528.0,27.1349,27.1421,27.0421,27.0707,62528.0
2016-08-03 13:55:00,37.91,37.95,37.87,37.9,60873.0,27.0635,27.0921,27.035,27.0564,60873.0
2016-08-03 14:00:00,37.89,38.0,37.86,37.93,55828.0,27.0493,27.1278,27.0278,27.0778,55828.0
2016-08-03 14:05:00,37.92,37.93,37.84,37.87,79180.0,27.0707,27.0778,27.0136,27.035,79180.0
2016-08-03 14:10:00,37.88,38.0,37.85,37.9,138175.0,27.0421,27.1278,27.0207,27.0564,138175.0
2016-08-03 14:15:00,37.89,37.97,37.87,37.88,83706.0,27.0493,27.1064,27.035,27.0421,83706.0
2016-08-03 14:20:00,37.89,37.92,37.8,37.81,62993.0,27.0493,27.0707,26.985,26.9921,62993.0
2016-08-03 14:25:00,37.82,37.83,37.75,37.77,46278.0,26.9993,27.0064,26.9493,26.9636,46278.0
2016-08-03 14:30:00,37.76,37.93,37.73,37.91,111958.0,26.9565,27.0778,26.935,27.0635,111958.0
2016-08-03 14:35:00,37.91,37.92,37.78,37.84,38322.0,27.0635,27.0707,26.9707,27.0136,38322.0
2016-08-03 14:40:00,37.84,37.89,37.77,37.85,79054.0,27.0136,27.0493,26.9636,27.0207,79054.0
2016-08-03 14:45:00,37.85,37.93,37.82,37.87,72447.0,27.0207,27.0778,26.9993,27.035,72447.0
2016-08-03 14:50:00,37.87,37.93,37.85,37.91,154297.0,27.035,27.0778,27.0207,27.0635,154297.0
2016-08-03 14:55:00,37.91,37.99,37.89,37.95,59407.0,27.0635,27.1206,27.0493,27.0921,59407.0
2016-08-03 15:00:00,37.95,37.95,37.84,37.89,37484.0,27.0921,27.0921,27.0136,27.0493,37484.0
2016-08-03 15:05:00,37.88,37.92,37.83,37.84,67510.0,27.0421,27.0707,27.0064,27.0136,67510.0
2016-08-03 15:10:00,37.84,37.9,37.83,37.89,63842.0,27.0136,27.0564,27.0064,27.0493,63842.0
2016-08-03 15:15:00,37.89,37.99,37.88,37.97,68968.0,27.0493,27.1206,27.0421,27.1064,68968.0
2016-08-03 15:20:00,37.97,37.97,37.91,37.92,221318.0,27.1064,27.1064,27.0635,27.0707,221318.0
2016-08-03 15:25:00,37.91,37.99,37.89,37.97,189364.0,27.0635,27.1206,27.0493,27.1064,189364.0
2016-08-03 15:30:00,37.98,37.99,37.92,37.98,426324.0,27.1135,27.1206,27.0707,27.1135,426324.0
2016-08-03 15:35:00,37.98,37.98,37.89,37.95,241288.0,27.1135,27.1135,27.0493,27.0921,241288.0
2016-08-03 15:40:00,37.95,37.99,37.92,37.98,314312.0,27.0921,27.1206,27.0707,27.1135,314312.0
2016-08-03 15:45:00,37.99,38.04,37.97,38.02,402782.0,27.1206,27.1563,27.1064,27.1421,402782.0
2016-08-03 15:50:00,38.03,38.03,37.98,38.0,540161.0,27.1492,27.1492,27.1135,27.1278,540161.0
2016-08-03 15:55:00,38.0,38.01,37.96,37.99,733018.0,27.1278,27.1349,27.0992,27.1206,733018.0
2016-08-04 09:30:00,37.8,38.33,37.66,38.15,190976.0,26.985,27.3634,26.8851,27.2349,190976.0
2016-08-04 09:35:00,38.18,38.37,38.11,38.23,346263.0,27.2563,27.3919,27.2063,27.292,346263.0
2016-08-04 09:40:00,38.25,38.5,38.25,38.38,144089.0,27.3063,27.4847,27.3063,27.3991,144089.0
2016-08-04 09:45:00,38.4,38.43,37.83,37.84,165574.0,27.4133,27.4348,27.0064,27.0136,165574.0
2016-08-04 09:50:00,37.85,37.96,37.83,37.86,177221.0,27.0207,27.0992,27.0064,27.0278,177221.0
2016-08-04 09:55:00,37.84,37.89,37.42,37.42,154453.0,27.0136,27.0493,26.7137,26.7137,154453.0
2016-08-04 10:00:00,37.44,37.63,37.32,37.58,198446.0,26.728,26.8636,26.6423,26.828,198446.0
2016-08-04 10:05:00,37.58,37.58,37.28,37.33,95782.0,26.828,26.828,26.6138,26.6495,95782.0
2016-08-04 10:10:00,37.33,37.42,37.29,37.36,91521.0,26.6495,26.7137,26.6209,26.6709,91521.0
2016-08-04 10:15:00,37.36,37.59,37.35,37.56,110354.0,26.6709,26.8351,26.6638,26.8137,110354.0
2016-08-04 10:20:00,37.55,37.67,37.45,37.65,101258.0,26.8065,26.8922,26.7351,26.8779,101258.0
2016-08-04 10:25:00,37.65,37.85,37.65,37.85,125653.0,26.8779,27.0207,26.8779,27.0207,125653.0
2016-08-04 10:30:00,37.85,38.02,37.83,37.87,149707.0,27.0207,27.1421,27.0064,27.035,149707.0
2016-08-04 10:35:00,37.86,37.98,37.78,37.86,103335.0,27.0278,27.1135,26.9707,27.0278,103335.0
2016-08-04 10:40:00,37.86,37.89,37.69,37.78,81738.0,27.0278,27.0493,26.9065,26.9707,81738.0
2016-08-04 10:45:00,37.8,37.87,37.68,37.85,123009.0,26.985,27.035,26.8993,27.0207,123009.0
2016-08-04 10:50:00,37.85,37.94,37.76,37.77,87463.0,27.0207,27.085,26.9565,26.9636,87463.0
2016-08-04 10:55:00,37.77,37.96,37.77,37.88,72917.0,26.9636,27.0992,26.9636,27.0421,72917.0
2016-08-04 11:00:00,37.87,37.94,37.85,37.91,42433.0,27.035,27.085,27.0207,27.0635,42433.0
2016-08-04 11:05:00,37.91,38.09,37.91,38.08,41670.0,27.0635,27.192,27.0635,27.1849,41670.0
2016-08-04 11:10:00,38.1,38.12,37.93,38.0,93454.0,27.1992,27.2135,27.0778,27.1278,93454.0
2016-08-04 11:15:00,37.99,38.06,37.99,38.0,38623.0,27.1206,27.1706,27.1206,27.1278,38623.0
2016-08-04 11:20:00,38.0,38.27,38.0,38.2,81745.0,27.1278,27.3205,27.1278,27.2706,81745.0
2016-08-04 11:25:00,38.21,38.41,38.21,38.33,66130.0,27.2777,27.4205,27.2777,27.3634,66130.0
2016-08-04 11:30:00,38.31,38.37,38.28,38.35,81303.0,27.3491,27.3919,27.3277,27.3776,81303.0
2016-08-04 11:35:00,38.35,38.45,38.32,38.44,61480.0,27.3776,27.449,27.3562,27.4419,61480.0
2016-08-04 11:40:00,38.45,38.65,38.45,38.61,151998.0,27.449,27.5918,27.449,27.5633,151998.0
2016-08-04 11:45:00,38.61,38.68,38.52,38.64,78072.0,27.5633,27.6132,27.499,27.5847,78072.0
2016-08-04 11:50:00,38.66,38.67,38.59,38.64,45802.0,27.599,27.6061,27.549,27.5847,45802.0
2016-08-04 11:55:00,38.63,38.81,38.63,38.79,75245.0,27.5775,27.706,27.5775,27.6918,75245.0
2016-08-04 12:00:00,38.8,38.8,38.73,38.75,50833.0,27.6989,27.6989,27.6489,27.6632,50833.0
2016-08-04 12:05:00,38.75,38.8,38.65,38.66,62336.0,27.6632,27.6989,27.5918,27.599,62336.0
2016-08-04 12:10:00,38.66,38.74,38.66,38.67,90013.0,27.599,27.6561,27.599,27.6061,90013.0
2016-08-04 12:15:00,38.68,38.74,38.66,38.68,30390.0,27.6132,27.6561,27.599,27.6132,30390.0
2016-08-04 12:20:00,38.69,38.77,38.69,38.69,32718.0,27.6204,27.6775,27.6204,27.6204,32718.0
2016-08-04 12:25:00,38.69,38.7,38.63,38.67,77216.0,27.6204,27.6275,27.5775,27.6061,77216.0
2016-08-04 12:30:00,38.68,38.76,38.66,38.76,69472.0,27.6132,27.6703,27.599,27.6703,69472.0
2016-08-04 12:35:00,38.76,38.82,38.75,38.78,37932.0,27.6703,27.7132,27.6632,27.6846,37932.0
2016-08-04 12:40:00,38.77,38.78,38.7,38.72,47589.0,27.6775,27.6846,27.6275,27.6418,47589.0
2016-08-04 12:45:00,38.71,38.77,38.69,38.73,42389.0,27.6346,27.6775,27.6204,27.6489,42389.0
2016-08-04 12:50:00,38.73,38.84,38.73,38.77,59146.0,27.6489,27.7275,27.6489,27.6775,59146.0
2016-08-04 12:55:00,38.77,38.89,38.77,38.85,51841.0,27.6775,27.7631,27.6775,27.7346,51841.0
2016-08-04 13:00:00,38.84,38.85,38.79,38.83,99280.0,27.7275,27.7346,27.6918,27.7203,99280.0
2016-08-04 13:05:00,38.83,38.84,38.73,38.74,110186.0,27.7203,27.7275,27.6489,27.6561,110186.0
2016-08-04 13:10:00,38.74,38.85,38.74,38.77,45771.0,27.6561,27.7346,27.6561,27.6775,45771.0
2016-08-04 13:15:00,38.77,38.83,38.73,38.73,38411.0,27.6775,27.7203,27.6489,27.6489,38411.0
2016-08-04 13:20:00,38.74,38.78,38.72,38.73,43784.0,27.6561,27.6846,27.6418,27.6489,43784.0
2016-08-04 13:25:00,38.73,38.73,38.6,38.64,54623.0,27.6489,27.6489,27.5561,27.5847,54623.0
2016-08-04 13:30:00,38.65,38.71,38.59,38.59,132623.0,27.5918,27.6346,27.549,27.549,132623.0
2016-08-04 13:35:00,38.59,38.68,38.58,38.65,137572.0,27.549,27.6132,27.5418,27.5918,137572.0
2016-08-04 13:40:00,38.65,38.7,38.6,38.7,132762.0,27.5918,27.6275,27.5561,27.6275,132762.0
2016-08-04 13:45:00,38.7,38.81,38.69,38.76,113467.0,27.6275,27.706,27.6204,27.6703,113467.0
2016-08-04 13:50:00,38.76,38.78,38.7,38.73,60601.0,27.6703,27.6846,27.6275,27.6489,60601.0
2016-08-04 13:55:00,38.73,38.74,38.63,38.65,62502.0,27.6489,27.6561,27.5775,27.5918,62502.0
2016-08-04 14:00:00,38.65,38.66,38.51,38.51,117239.0,27.5918,27.599,27.4919,27.4919,117239.0
2016-08-04 14:05:00,38.51,38.57,38.51,38.52,90829.0,27.4919,27.5347,27.4919,27.499,90829.0
2016-08-04 14:10:00,38.51,38.53,38.45,38.48,42764.0,27.4919,27.5061,27.449,27.4705,42764.0
2016-08-04 14:15:00,38.48,38.49,38.26,38.27,110139.0,27.4705,27.4776,27.3134,27.3205,110139.0
2016-08-04 14:20:00,38.26,38.38,38.22,38.35,86537.0,27.3134,27.3991,27.2848,27.3776,86537.0
2016-08-04 14:25:00,38.36,38.42,38.32,38.34,66290.0,27.3848,27.4276,27.3562,27.3705,66290.0
2016-08-04 14:30:00,38.35,38.4,38.31,38.33,90912.0,27.3776,27.4133,27.3491,27.3634,90912.0
2016-08-04 14:35:00,38.33,38.34,38.31,38.32,48741.0,27.3634,27.3705,27.3491,27.3562,48741.0
2016-08-04 14:40:00,38.32,38.34,38.28,38.34,91123.0,27.3562,27.3705,27.3277,27.3705,91123.0
2016-08-04 14:45:00,38.33,38.38,38.29,38.29,120785.0,27.3634,27.3991,27.3348,27.3348,120785.0
2016-08-04 14:50:00,38.3,38.3,38.25,38.27,110824.0,27.342,27.342,27.3063,27.3205,110824.0
2016-08-04 14:55:00,38.26,38.3,38.24,38.29,211874.0,27.3134,27.342,27.2991,27.3348,211874.0
2016-08-04 15:00:00,38.29,38.36,38.27,38.34,189333.0,27.3348,27.3848,27.3205,27.3705,189333.0
2016-08-04 15:05:00,38.33,38.44,38.32,38.38,285515.0,27.3634,27.4419,27.3562,27.3991,285515.0
2016-08-04 15:10:00,38.37,38.38,38.3,38.35,105537.0,27.3919,27.3991,27.342,27.3776,105537.0
2016-08-04 15:15:00,38.35,38.38,38.33,38.35,191143.0,27.3776,27.3991,27.3634,27.3776,191143.0
2016-08-04 15:20:00,38.36,38.37,38.32,38.37,120726.0,27.3848,27.3919,27.3562,27.3919,120726.0
2016-08-04 15:25:00,38.36,38.4,38.34,38.4,93915.0,27.3848,27.4133,27.3705,27.4133,93915.0
2016-08-04 15:30:00,38.39,38.44,38.38,38.42,123129.0,27.4062,27.4419,27.3991,27.4276,123129.0
2016-08-04 15:35:00,38.43,38.46,38.42,38.45,124840.0,27.4348,27.4562,27.4276,27.449,124840.0
2016-08-04 15:40:00,38.45,38.53,38.44,38.51,199709.0,27.449,27.5061,27.4419,27.4919,199709.0
2016-08-04 15:45:00,38.5,38.52,38.45,38.51,205807.0,27.4847,27.499,27.449,27.4919,205807.0
2016-08-04 15:50:00,38.51,38.53,38.5,38.53,286367.0,27.4919,27.5061,27.4847,27.5061,286367.0
2016-08-04 15:55:00,38.53,38.62,38.48,38.62,633892.0,27.5061,27.5704,27.4705,27.5704,633892.0
2016-08-05 09:30:00,38.67,38.83,38.34,38.36,74194.0,27.6061,27.7203,27.3705,27.3848,74194.0
2016-08-05 09:35:00,38.38,38.52,38.12,38.3,89563.0,27.3991,27.499,27.2135,27.342,89563.0
2016-08-05 09:40:00,38.3,38.36,38.18,38.29,83655.0,27.342,27.3848,27.2563,27.3348,83655.0
2016-08-05 09:45:00,38.3,38.36,38.06,38.09,109062.0,27.342,27.3848,27.1706,27.192,109062.0
2016-08-05 09:50:00,38.08,38.22,38.06,38.14,112868.0,27.1849,27.2848,27.1706,27.2277,112868.0
2016-08-05 09:55:00,38.15,38.48,38.13,38.41,101595.0,27.2349,27.4705,27.2206,27.4205,101595.0
2016-08-05 10:00:00,38.41,38.57,38.38,38.53,47716.0,27.4205,27.5347,27.3991,27.5061,47716.0
2016-08-05 10:05:00,38.5,38.63,38.48,38.56,53645.0,27.4847,27.5775,27.4705,27.5276,53645.0
2016-08-05 10:10:00,38.57,38.77,38.57,38.6,117830.0,27.5347,27.6775,27.5347,27.5561,117830.0
2016-08-05 10:15:00,38.59,38.8,38.58,38.7,54607.0,27.549,27.6989,27.5418,27.6275,54607.0
2016-08-05 10:20:00,38.71,38.75,38.61,38.65,66135.0,27.6346,27.6632,27.5633,27.5918,66135.0
2016-08-05 10:25:00,38.63,38.65,38.5,38.57,55857.0,27.5775,27.5918,27.4847,27.5347,55857.0
2016-08-05 10:30:00,38.58,38.61,38.36,38.4,90395.0,27.5418,27.5633,27.3848,27.4133,90395.0
2016-08-05 10:35:00,38.4,38.46,38.23,38.27,126404.0,27.4133,27.4562,27.292,27.3205,126404.0
2016-08-05 10:40:00,38.26,38.43,38.25,38.42,46927.0,27.3134,27.4348,27.3063,27.4276,46927.0
2016-08-05 10:45:00,38.41,38.44,38.36,38.39,51043.0,27.4205,27.4419,27.3848,27.4062,51043.0
2016-08-05 10:50:00,38.39,38.47,38.38,38.47,31936.0,27.4062,27.4633,27.3991,27.4633,31936.0
2016-08-05 10:55:00,38.47,38.68,38.46,38.67,35689.0,27.4633,27.6132,27.4562,27.6061,35689.0
2016-08-05 11:00:00,38.66,38.66,38.58,38.61,32320.0,27.599,27.599,27.5418,27.5633,32320.0
2016-08-05 11:05:00,38.61,38.76,38.6,38.76,60266.0,27.5633,27.6703,27.5561,27.6703,60266.0
2016-08-05 11:10:00,38.76,38.81,38.68,38.81,92860.0,27.6703,27.706,27.6132,27.706,92860.0
2016-08-05 11:15:00,38.8,38.85,38.74,38.83,216362.0,27.6989,27.7346,27.6561,27.7203,216362.0
2016-08-05 11:20:00,38.83,38.91,38.82,38.9,61375.0,27.7203,27.7774,27.7132,27.7703,61375.0
2016-08-05 11:25:00,38.91,38.92,38.76,38.84,77898.0,27.7774,27.7846,27.6703,27.7275,77898.0
2016-08-05 11:30:00,38.84,38.95,38.79,38.87,68625.0,27.7275,27.806,27.6918,27.7489,68625.0
2016-08-05 11:35:00,38.87,38.93,38.82,38.87,64932.0,27.7489,27.7917,27.7132,27.7489,64932.0
2016-08-05 11:40:00,38.88,38.97,38.86,38.96,58180.0,27.756,27.8203,27.7417,27.8131,58180.0
2016-08-05 11:45:00,38.96,39.03,38.95,39.03,55427.0,27.8131,27.8631,27.806,27.8631,55427.0
2016-08-05 11:50:00,39.02,39.1,39.01,39.1,40566.0,27.856,27.9131,27.8488,27.9131,40566.0
2016-08-05 11:55:00,39.1,39.24,39.09,39.23,60908.0,27.9131,28.013,27.9059,28.0059,60908.0
2016-08-05 12:00:00,39.24,39.25,39.13,39.13,70007.0,28.013,28.0201,27.9345,27.9345,70007.0
2016-08-05 12:05:00,39.12,39.2,39.1,39.2,54509.0,27.9273,27.9845,27.9131,27.9845,54509.0
2016-08-05 12:10:00,39.2,39.22,39.18,39.21,33837.0,27.9845,27.9987,27.9702,27.9916,33837.0
2016-08-05 12:15:00,39.21,39.32,39.21,39.27,43825.0,27.9916,28.0701,27.9916,28.0344,43825.0
2016-08-05 12:20:00,39.27,39.36,39.26,39.33,52590.0,28.0344,28.0987,28.0273,28.0773,52590.0
2016-08-05 12:25:00,39.33,39.33,39.26,39.31,32956.0,28.0773,28.0773,28.0273,28.063,32956.0
2016-08-05 12:30:00,39.32,39.36,39.28,39.35,146648.0,28.0701,28.0987,28.0416,28.0915,146648.0
2016-08-05 12:35:00,39.35,39.35,39.23,39.26,39273.0,28.0915,28.0915,28.0059,28.0273,39273.0
2016-08-05 12:40:00,39.27,39.33,39.25,39.3,35222.0,28.0344,28.0773,28.0201,28.0558,35222.0
2016-08-05 12:45:00,39.3,39.31,39.18,39.19,79892.0,28.0558,28.063,27.9702,27.9773,79892.0
2016-08-05 12:50:00,39.19,39.21,39.13,39.21,43933.0,27.9773,27.9916,27.9345,27.9916,43933.0
2016-08-05 12:55:00,39.21,39.22,39.18,39.22,32114.0,27.9916,27.9987,27.9702,27.9987,32114.0
2016-08-05 13:00:00,39.21,39.22,39.14,39.19,28846.0,27.9916,27.9987,27.9416,27.9773,28846.0
2016-08-05 13:05:00,39.18,39.19,39.14,39.14,53106.0,27.9702,27.9773,27.9416,27.9416,53106.0
2016-08-05 13:10:00,39.13,39.14,39.1,39.12,58740.0,27.9345,27.9416,27.9131,27.9273,58740.0
2016-08-05 13:15:00,39.11,39.12,39.05,39.09,82764.0,27.9202,27.9273,27.8774,27.9059,82764.0
2016-08-05 13:20:00,39.09,39.14,39.04,39.14,99927.0,27.9059,27.9416,27.8702,27.9416,99927.0
2016-08-05 13:25:00,39.15,39.21,39.13,39.16,51720.0,27.9488,27.9916,27.9345,27.9559,51720.0
2016-08-05 13:30:00,39.16,39.28,39.15,39.27,69196.0,27.9559,28.0416,27.9488,28.0344,69196.0
2016-08-05 13:35:00,39.27,39.35,39.26,39.34,38935.0,28.0344,28.0915,28.0273,28.0844,38935.0
2016-08-05 13:40:00,39.34,39.5,39.33,39.48,132670.0,28.0844,28.1986,28.0773,28.1843,132670.0
2016-08-05 13:45:00,39.47,39.51,39.47,39.48,78394.0,28.1772,28.2058,28.1772,28.1843,78394.0
2016-08-05 13:50:00,39.48,39.58,39.47,39.57,85112.0,28.1843,28.2557,28.1772,28.2486,85112.0
2016-08-05 13:55:00,39.56,39.61,39.56,39.57,46425.0,28.2415,28.2771,28.2415,28.2486,46425.0
2016-08-05 14:00:00,39.57,39.61,39.5,39.61,86645.0,28.2486,28.2771,28.1986,28.2771,86645.0
2016-08-05 14:05:00,39.6,39.65,39.59,39.62,59537.0,28.27,28.3057,28.2629,28.2843,59537.0
2016-08-05 14:10:00,39.63,39.68,39.62,39.66,55389.0,28.2914,28.3271,28.2843,28.3128,55389.0
2016-08-05 14:15:00,39.65,39.66,39.54,39.56,60645.0,28.3057,28.3128,28.2272,28.2415,60645.0
2016-08-05 14:20:00,39.56,39.58,39.55,39.58,40469.0,28.2415,28.2557,28.2343,28.2557,40469.0
2016-08-05 14:25:00,39.58,39.62,39.57,39.58,63537.0,28.2557,28.2843,28.2486,28.2557,63537.0
2016-08-05 14:30:00,39.58,39.62,39.57,39.62,44405.0,28.2557,28.2843,28.2486,28.2843,44405.0
2016-08-05 14:35:00,39.62,39.63,39.6,39.6,46085.0,28.2843,28.2914,28.27,28.27,46085.0
2016-08-05 14:40:00,39.59,39.61,39.58,39.6,44717.0,28.2629,28.2771,28.2557,28.27,44717.0
2016-08-05 14:45:00,39.6,39.63,39.6,39.63,50521.0,28.27,28.2914,28.27,28.2914,50521.0
2016-08-05 14:50:00,39.63,39.64,39.6,39.61,56098.0,28.2914,28.2986,28.27,28.2771,56098.0
2016-08-05 14:55:00,39.62,39.63,39.59,39.59,44092.0,28.2843,28.2914,28.2629,28.2629,44092.0
2016-08-05 15:00:00,39.59,39.64,39.59,39.62,58680.0,28.2629,28.2986,28.2629,28.2843,58680.0
2016-08-05 15:05:00,39.62,39.64,39.61,39.64,66988.0,28.2843,28.2986,28.2771,28.2986,66988.0
2016-08-05 15:10:00,39.65,39.65,39.63,39.64,60281.0,28.3057,28.3057,28.2914,28.2986,60281.0
2016-08-05 15:15:00,39.64,39.66,39.61,39.62,60245.0,28.2986,28.3128,28.2771,28.2843,60245.0
2016-08-05 15:20:00,39.62,39.65,39.58,39.59,69289.0,28.2843,28.3057,28.2557,28.2629,69289.0
2016-08-05 15:25:00,39.59,39.6,39.57,39.59,54714.0,28.2629,28.27,28.2486,28.2629,54714.0
2016-08-05 15:30:00,39.59,39.61,39.52,39.56,241192.0,28.2629,28.2771,28.2129,28.2415,241192.0
2016-08-05 15:35:00,39.56,39.57,39.48,39.48,164256.0,28.2415,28.2486,28.1843,28.1843,164256.0
2016-08-05 15:40:00,39.48,39.57,39.48,39.56,124078.0,28.1843,28.2486,28.1843,28.2415,124078.0
2016-08-05 15:45:00,39.57,39.57,39.44,39.44,147272.0,28.2486,28.2486,28.1558,28.1558,147272.0
2016-08-05 15:50:00,39.44,39.48,39.44,39.46,153109.0,28.1558,28.1843,28.1558,28.1701,153109.0
2016-08-05 15:55:00,39.46,39.51,39.44,39.5,289480.0,28.1701,28.2058,28.1558,28.1986,289480.0
2016-08-08 09:30:00,40.0,40.3,39.84,40.3,445873.0,28.5556,28.7697,28.4413,28.7697,445873.0
2016-08-08 09:35:00,40.32,40.61,40.3,40.56,182075.0,28.784,28.991,28.7697,28.9553,182075.0
2016-08-08 09:40:00,40.55,40.59,40.33,40.43,100574.0,28.9482,28.9768,28.7911,28.8625,100574.0
2016-08-08 09:45:00,40.43,40.53,40.39,40.4,87169.0,28.8625,28.9339,28.834,28.8411,87169.0
2016-08-08 09:50:00,40.39,40.51,40.37,40.4,85677.0,28.834,28.9196,28.8197,28.8411,85677.0
2016-08-08 09:55:00,40.4,40.55,40.34,40.38,104288.0,28.8411,28.9482,28.7983,28.8268,104288.0
2016-08-08 10:00:00,40.39,40.47,40.13,40.16,178935.0,28.834,28.8911,28.6484,28.6698,178935.0
2016-08-08 10:05:00,40.17,40.36,40.14,40.31,97619.0,28.6769,28.8126,28.6555,28.7769,97619.0
2016-08-08 10:10:00,40.32,40.44,40.2,40.4,143132.0,28.784,28.8697,28.6983,28.8411,143132.0
2016-08-08 10:15:00,40.4,40.41,40.29,40.31,94895.0,28.8411,28.8483,28.7626,28.7769,94895.0
2016-08-08 10:20:00,40.3,40.38,40.23,40.32,94789.0,28.7697,28.8268,28.7198,28.784,94789.0
2016-08-08 10:25:00,40.32,40.53,40.29,40.49,99929.0,28.784,28.9339,28.7626,28.9054,99929.0
2016-08-08 10:30:00,40.48,40.51,40.42,40.46,103492.0,28.8982,28.9196,28.8554,28.884,103492.0
2016-08-08 10:35:00,40.47,40.55,40.45,40.55,120233.0,28.8911,28.9482,28.8768,28.9482,120233.0
2016-08-08 10:40:00,40.55,40.76,40.55,40.73,109328.0,28.9482,29.0981,28.9482,29.0767,109328.0
2016-08-08 10:45:00,40.74,40.78,40.7,40.74,102437.0,29.0838,29.1124,29.0553,29.0838,102437.0
2016-08-08 10:50:00,40.75,40.78,40.54,40.74,87535.0,29.091,29.1124,28.9411,29.0838,87535.0
2016-08-08 10:55:00,40.74,40.82,40.69,40.75,55016.0,29.0838,29.141,29.0481,29.091,55016.0
2016-08-08 11:00:00,40.75,40.85,40.69,40.78,92573.0,29.091,29.1624,29.0481,29.1124,92573.0
2016-08-08 11:05:00,40.78,40.91,40.76,40.91,122621.0,29.1124,29.2052,29.0981,29.2052,122621.0
2016-08-08 11:10:00,40.91,40.92,40.71,40.74,82096.0,29.2052,29.2123,29.0624,29.0838,82096.0
2016-08-08 11:15:00,40.74,40.79,40.65,40.65,88562.0,29.0838,29.1195,29.0196,29.0196,88562.0
2016-08-08 11:20:00,40.66,40.82,40.66,40.73,74492.0,29.0267,29.141,29.0267,29.0767,74492.0
2016-08-08 11:25:00,40.73,40.95,40.71,40.92,162830.0,29.0767,29.2338,29.0624,29.2123,162830.0
2016-08-08 11:30:00,40.91,41.0,40.89,40.99,91805.0,29.2052,29.2695,29.1909,29.2623,91805.0
2016-08-08 11:35:00,40.99,41.1,40.98,41.04,120995.0,29.2623,29.3408,29.2552,29.298,120995.0
2016-08-08 11:40:00,41.04,41.06,40.99,41.0,87378.0,29.298,29.3123,29.2623,29.2695,87378.0
2016-08-08 11:45:00,41.0,41.04,40.96,40.97,90725.0,29.2695,29.298,29.2409,29.248,90725.0
2016-08-08 11:50:00,40.97,41.01,40.93,40.97,53726.0,29.248,29.2766,29.2195,29.248,53726.0
2016-08-08 11:55:00,40.97,41.07,40.94,41.03,69303.0,29.248,29.3194,29.2266,29.2909,69303.0
2016-08-08 12:00:00,41.03,41.03,40.82,40.88,112541.0,29.2909,29.2909,29.141,29.1838,112541.0
2016-08-08 12:05:00,40.88,40.93,40.83,40.87,194715.0,29.1838,29.2195,29.1481,29.1766,194715.0
2016-08-08 12:10:00,40.86,40.86,40.72,40.75,55080.0,29.1695,29.1695,29.0696,29.091,55080.0
2016-08-08 12:15:00,40.75,40.77,40.67,40.71,61602.0,29.091,29.1053,29.0339,29.0624,61602.0
2016-08-08 12:20:00,40.7,40.8,40.69,40.78,36876.0,29.0553,29.1267,29.0481,29.1124,36876.0
2016-08-08 12:25:00,40.78,40.81,40.72,40.77,26672.0,29.1124,29.1338,29.0696,29.1053,26672.0
2016-08-08 12:30:00,40.77,40.8,40.73,40.78,32862.0,29.1053,29.1267,29.0767,29.1124,32862.0
2016-08-08 12:35:00,40.78,40.85,40.76,40.85,43100.0,29.1124,29.1624,29.0981,29.1624,43100.0
2016-08-08 12:40:00,40.85,40.86,40.72,40.74,46742.0,29.1624,29.1695,29.0696,29.0838,46742.0
2016-08-08 12:45:00,40.75,40.78,40.73,40.77,33460.0,29.091,29.1124,29.0767,29.1053,33460.0
2016-08-08 12:50:00,40.77,40.84,40.77,40.79,36597.0,29.1053,29.1552,29.1053,29.1195,36597.0
2016-08-08 12:55:00,40.8,40.9,40.79,40.89,64405.0,29.1267,29.1981,29.1195,29.1909,64405.0
2016-08-08 13:00:00,40.89,40.9,40.81,40.85,62801.0,29.1909,29.1981,29.1338,29.1624,62801.0
2016-08-08 13:05:00,40.85,40.87,40.82,40.85,28117.0,29.1624,29.1766,29.141,29.1624,28117.0
2016-08-08 13:10:00,40.86,40.86,40.76,40.78,57967.0,29.1695,29.1695,29.0981,29.1124,57967.0
2016-08-08 13:15:00,40.78,40.86,40.77,40.85,34364.0,29.1124,29.1695,29.1053,29.1624,34364.0
2016-08-08 13:20:00,40.86,40.92,40.84,40.84,29565.0,29.1695,29.2123,29.1552,29.1552,29565.0
2016-08-08 13:25:00,40.84,40.85,40.81,40.81,24455.0,29.1552,29.1624,29.1338,29.1338,24455.0
2016-08-08 13:30:00,40.82,40.85,40.8,40.83,24941.0,29.141,29.1624,29.1267,29.1481,24941.0
2016-08-08 13:35:00,40.84,40.84,40.7,40.71,94486.0,29.1552,29.1552,29.0553,29.0624,94486.0
2016-08-08 13:40:00,40.71,40.73,40.68,40.71,53825.0,29.0624,29.0767,29.041,29.0624,53825.0
2016-08-08 13:45:00,40.71,40.72,40.67,40.69,58165.0,29.0624,29.0696,29.0339,29.0481,58165.0
2016-08-08 13:50:00,40.68,40.81,40.68,40.81,147708.0,29.041,29.1338,29.041,29.1338,147708.0
2016-08-08 13:55:00,40.82,40.86,40.77,40.77,51362.0,29.141,29.1695,29.1053,29.1053,51362.0
2016-08-08 14:00:00,40.77,40.81,40.71,40.75,43628.0,29.1053,29.1338,29.0624,29.091,43628.0
2016-08-08 14:05:00,40.76,40.8,40.69,40.72,52078.0,29.0981,29.1267,29.0481,29.0696,52078.0
2016-08-08 14:10:00,40.72,40.76,40.72,40.75,40149.0,29.0696,29.0981,29.0696,29.091,40149.0
2016-08-08 14:15:00,40.75,40.75,40.55,40.56,95201.0,29.091,29.091,28.9482,28.9553,95201.0
2016-08-08 14:20:00,40.56,40.57,40.46,40.51,72638.0,28.9553,28.9625,28.884,28.9196,72638.0
2016-08-08 14:25:00,40.52,40.54,40.39,40.45,78037.0,28.9268,28.9411,28.834,28.8768,78037.0
2016-08-08 14:30:00,40.44,40.5,40.41,40.45,85755.0,28.8697,28.9125,28.8483,28.8768,85755.0
2016-08-08 14:35:00,40.46,40.48,40.43,40.45,51523.0,28.884,28.8982,28.8625,28.8768,51523.0
2016-08-08 14:40:00,40.44,40.45,40.3,40.32,49988.0,28.8697,28.8768,28.7697,28.784,49988.0
2016-08-08 14:45:00,40.31,40.34,40.31,40.33,36181.0,28.7769,28.7983,28.7769,28.7911,36181.0
2016-08-08 14:50:00,40.33,40.4,40.32,40.36,64986.0,28.7911,28.8411,28.784,28.8126,64986.0
2016-08-08 14:55:00,40.37,40.41,40.34,40.35,72496.0,28.8197,28.8483,28.7983,28.8054,72496.0
2016-08-08 15:00:00,40.35,40.37,40.29,40.33,71294.0,28.8054,28.8197,28.7626,28.7911,71294.0
2016-08-08 15:05:00,40.33,40.34,40.26,40.27,54833.0,28.7911,28.7983,28.7412,28.7483,54833.0
2016-08-08 15:10:00,40.27,40.33,40.25,40.31,51674.0,28.7483,28.7911,28.734,28.7769,51674.0
2016-08-08 15:15:00,40.31,40.35,40.3,40.3,64453.0,28.7769,28.8054,28.7697,28.7697,64453.0
2016-08-08 15:20:00,40.3,40.31,40.26,40.29,46867.0,28.7697,28.7769,28.7412,28.7626,46867.0
2016-08-08 15:25:00,40.3,40.34,40.3,40.33,39107.0,28.7697,28.7983,28.7697,28.7911,39107.0
2016-08-08 15:30:00,40.33,40.36,40.33,40.35,69506.0,28.7911,28.8126,28.7911,28.8054,69506.0
2016-08-08 15:35:00,40.35,40.35,40.26,40.29,95198.0,28.8054,28.8054,28.7412,28.7626,95198.0
2016-08-08 15:40:00,40.3,40.38,40.29,40.35,79585.0,28.7697,28.8268,28.7626,28.8054,79585.0
2016-08-08 15:45:00,40.36,40.38,40.31,40.32,120908.0,28.8126,28.8268,28.7769,28.784,120908.0
2016-08-08 15:50:00,40.31,40.32,40.27,40.27,113812.0,28.7769,28.784,28.7483,28.7483,113812.0
2016-08-08 15:55:00,40.28,40.29,40.19,40.2,364104.0,28.7555,28.7626,28.6912,28.6983,364104.0
2016-08-09 09:30:00,40.5,40.5,40.22,40.24,165307.0,28.9125,28.9125,28.7126,28.7269,165307.0
2016-08-09 09:35:00,40.25,40.59,40.25,40.58,82019.0,28.734,28.9768,28.734,28.9696,82019.0
2016-08-09 09:40:00,40.61,40.68,40.43,40.58,193511.0,28.991,29.041,28.8625,28.9696,193511.0
2016-08-09 09:45:00,40.59,40.74,40.48,40.48,74320.0,28.9768,29.0838,28.8982,28.8982,74320.0
2016-08-09 09:50:00,40.49,40.76,40.48,40.59,182380.0,28.9054,29.0981,28.8982,28.9768,182380.0
2016-08-09 09:55:00,40.58,40.63,40.55,40.6,66938.0,28.9696,29.0053,28.9482,28.9839,66938.0
2016-08-09 10:00:00,40.61,40.74,40.43,40.48,145891.0,28.991,29.0838,28.8625,28.8982,145891.0
2016-08-09 10:05:00,40.49,40.57,40.39,40.43,113868.0,28.9054,28.9625,28.834,28.8625,113868.0
2016-08-09 10:10:00,40.42,40.66,40.41,40.62,54906.0,28.8554,29.0267,28.8483,28.9982,54906.0
2016-08-09 10:15:00,40.62,40.69,40.56,40.66,42397.0,28.9982,29.0481,28.9553,29.0267,42397.0
2016-08-09 10:20:00,40.65,40.75,40.57,40.64,54117.0,29.0196,29.091,28.9625,29.0125,54117.0
2016-08-09 10:25:00,40.64,40.77,40.59,40.62,52596.0,29.0125,29.1053,28.9768,28.9982,52596.0
2016-08-09 10:30:00,40.63,40.64,40.28,40.29,65921.0,29.0053,29.0125,28.7555,28.7626,65921.0
2016-08-09 10:35:00,40.29,40.47,40.28,40.32,86193.0,28.7626,28.8911,28.7555,28.784,86193.0
2016-08-09 10:40:00,40.32,40.34,40.12,40.15,77404.0,28.784,28.7983,28.6412,28.6626,77404.0
2016-08-09 10:45:00,40.14,40.25,40.08,40.11,70711.0,28.6555,28.734,28.6127,28.6341,70711.0
2016-08-09 10:50:00,40.12,40.14,40.01,40.07,80667.0,28.6412,28.6555,28.5627,28.6055,80667.0
2016-08-09 10:55:00,40.07,40.23,40.05,40.22,70020.0,28.6055,28.7198,28.5913,28.7126,70020.0
2016-08-09 11:00:00,40.23,40.33,40.23,40.28,79387.0,28.7198,28.7911,28.7198,28.7555,79387.0
2016-08-09 11:05:00,40.28,40.4,40.19,40.34,77497.0,28.7555,28.8411,28.6912,28.7983,77497.0
2016-08-09 11:10:00,40.34,40.4,40.29,40.29,41848.0,28.7983,28.8411,28.7626,28.7626,41848.0
2016-08-09 11:15:00,40.28,40.34,40.26,40.34,27127.0,28.7555,28.7983,28.7412,28.7983,27127.0
2016-08-09 11:20:00,40.33,40.38,40.27,40.36,26205.0,28.7911,28.8268,28.7483,28.8126,26205.0
2016-08-09 11:25:00,40.37,40.39,40.23,40.35,54651.0,28.8197,28.834,28.7198,28.8054,54651.0
2016-08-09 11:30:00,40.34,40.43,40.33,40.42,51582.0,28.7983,28.8625,28.7911,28.8554,51582.0
2016-08-09 11:35:00,40.41,40.48,40.39,40.44,27116.0,28.8483,28.8982,28.834,28.8697,27116.0
2016-08-09 11:40:00,40.43,40.44,40.26,40.29,39690.0,28.8625,28.8697,28.7412,28.7626,39690.0
2016-08-09 11:45:00,40.28,40.31,40.19,40.23,28806.0,28.7555,28.7769,28.6912,28.7198,28806.0
2016-08-09 11:50:00,40.24,40.28,40.21,40.23,29019.0,28.7269,28.7555,28.7055,28.7198,29019.0
2016-08-09 11:55:00,40.23,40.24,40.18,40.21,77061.0,28.7198,28.7269,28.6841,28.7055,77061.0
2016-08-09 12:00:00,40.21,40.32,40.21,40.28,47661.0,28.7055,28.784,28.7055,28.7555,47661.0
2016-08-09 12:05:00,40.29,40.33,40.27,40.33,17691.0,28.7626,28.7911,28.7483,28.7911,17691.0
2016-08-09 12:10:00,40.32,40.35,40.27,40.28,21594.0,28.784,28.8054,28.7483,28.7555,21594.0
2016-08-09 12:15:00,40.28,40.32,40.24,40.27,16944.0,28.7555,28.784,28.7269,28.7483,16944.0
2016-08-09 12:20:00,40.27,40.29,40.09,40.13,48028.0,28.7483,28.7626,28.6198,28.6484,48028.0
2016-08-09 12:25:00,40.13,40.13,40.09,40.11,26758.0,28.6484,28.6484,28.6198,28.6341,26758.0
2016-08-09 12:30:00,40.11,40.12,39.94,39.96,41382.0,28.6341,28.6412,28.5127,28.527,41382.0
2016-08-09 12:35:00,39.96,39.98,39.84,39.87,35055.0,28.527,28.5413,28.4413,28.4628,35055.0
2016-08-09 12:40:00,39.87,39.94,39.85,39.93,27886.0,28.4628,28.5127,28.4485,28.5056,27886.0
2016-08-09 12:45:00,39.93,39.93,39.89,39.92,23466.0,28.5056,28.5056,28.477,28.4985,23466.0
2016-08-09 12:50:00,39.92,39.95,39.89,39.91,31066.0,28.4985,28.5199,28.477,28.4913,31066.0
2016-08-09 12:55:00,39.91,39.98,39.85,39.86,37963.0,28.4913,28.5413,28.4485,28.4556,37963.0
2016-08-09 13:00:00,39.86,39.92,39.83,39.92,38515.0,28.4556,28.4985,28.4342,28.4985,38515.0
2016-08-09 13:05:00,39.94,39.99,39.93,39.95,25325.0,28.5127,28.5484,28.5056,28.5199,25325.0
2016-08-09 13:10:00,39.94,39.97,39.91,39.94,20981.0,28.5127,28.5341,28.4913,28.5127,20981.0
2016-08-09 13:15:00,39.95,39.98,39.89,39.91,32886.0,28.5199,28.5413,28.477,28.4913,32886.0
2016-08-09 13:20:00,39.92,39.96,39.91,39.96,35409.0,28.4985,28.527,28.4913,28.527,35409.0
2016-08-09 13:25:00,39.96,40.01,39.94,39.96,23747.0,28.527,28.5627,28.5127,28.527,23747.0
2016-08-09 13:30:00,39.97,40.0,39.94,39.95,33483.0,28.5341,28.5556,28.5127,28.5199,33483.0
2016-08-09 13:35:00,39.95,39.98,39.91,39.94,31619.0,28.5199,28.5413,28.4913,28.5127,31619.0
2016-08-09 13:40:00,39.95,40.02,39.92,39.92,35858.0,28.5199,28.5698,28.4985,28.4985,35858.0
2016-08-09 13:45:00,39.91,39.91,39.86,39.88,23005.0,28.4913,28.4913,28.4556,28.4699,23005.0
2016-08-09 13:50:00,39.89,39.96,39.87,39.93,32755.0,28.477,28.527,28.4628,28.5056,32755.0
2016-08-09 13:55:00,39.93,39.98,39.92,39.92,23764.0,28.5056,28.5413,28.4985,28.4985,23764.0
2016-08-09 14:00:00,39.92,39.97,39.92,39.93,34087.0,28.4985,28.5341,28.4985,28.5056,34087.0
2016-08-09 14:05:00,39.94,39.94,39.88,39.91,34743.0,28.5127,28.5127,28.4699,28.4913,34743.0
2016-08-09 14:10:00,39.91,39.94,39.87,39.87,19893.0,28.4913,28.5127,28.4628,28.4628,19893.0
2016-08-09 14:15:00,39.88,39.91,39.86,39.86,19982.0,28.4699,28.4913,28.4556,28.4556,19982.0
2016-08-09 14:20:00,39.86,39.9,39.84,39.89,23349.0,28.4556,28.4842,28.4413,28.477,23349.0
2016-08-09 14:25:00,39.89,39.94,39.85,39.86,45876.0,28.477,28.5127,28.4485,28.4556,45876.0
2016-08-09 14:30:00,39.87,39.89,39.77,39.78,52981.0,28.4628,28.477,28.3914,28.3985,52981.0
2016-08-09 14:35:00,39.78,39.8,39.71,39.72,34587.0,28.3985,28.4128,28.3485,28.3557,34587.0
2016-08-09 14:40:00,39.72,39.76,39.71,39.73,34315.0,28.3557,28.3842,28.3485,28.3628,34315.0
2016-08-09 14:45:00,39.74,39.74,39.65,39.65,27558.0,28.37,28.37,28.3057,28.3057,27558.0
2016-08-09 14:50:00,39.66,39.75,39.64,39.75,42568.0,28.3128,28.3771,28.2986,28.3771,42568.0
2016-08-09 14:55:00,39.75,39.77,39.72,39.77,39124.0,28.3771,28.3914,28.3557,28.3914,39124.0
2016-08-09 15:00:00,39.77,39.8,39.75,39.77,50043.0,28.3914,28.4128,28.3771,28.3914,50043.0
2016-08-09 15:05:00,39.78,39.84,39.77,39.8,28493.0,28.3985,28.4413,28.3914,28.4128,28493.0
2016-08-09 15:10:00,39.79,39.81,39.73,39.76,22277.0,28.4056,28.4199,28.3628,28.3842,22277.0
2016-08-09 15:15:00,39.76,39.78,39.74,39.77,38778.0,28.3842,28.3985,28.37,28.3914,38778.0
2016-08-09 15:20:00,39.77,39.81,39.77,39.81,26322.0,28.3914,28.4199,28.3914,28.4199,26322.0
2016-08-09 15:25:00,39.81,39.86,39.8,39.86,31423.0,28.4199,28.4556,28.4128,28.4556,31423.0
2016-08-09 15:30:00,39.86,39.86,39.81,39.86,30309.0,28.4556,28.4556,28.4199,28.4556,30309.0
2016-08-09 15:35:00,39.87,39.95,39.86,39.92,66114.0,28.4628,28.5199,28.4556,28.4985,66114.0
2016-08-09 15:40:00,39.91,39.96,39.91,39.93,52812.0,28.4913,28.527,28.4913,28.5056,52812.0
2016-08-09 15:45:00,39.94,40.0,39.92,39.99,74699.0,28.5127,28.5556,28.4985,28.5484,74699.0
2016-08-09 15:50:00,39.98,40.0,39.94,39.97,98266.0,28.5413,28.5556,28.5127,28.5341,98266.0
2016-08-09 15:55:00,39.98,40.02,39.89,39.9,425083.0,28.5413,28.5698,28.477,28.4842,425083.0
2016-08-10 09:30:00,40.15,40.19,39.97,39.98,92484.0,28.6626,28.6912,28.5341,28.5413,92484.0
2016-08-10 09:35:00,39.99,40.2,39.92,40.2,65592.0,28.5484,28.6983,28.4985,28.6983,65592.0
2016-08-10 09:40:00,40.21,40.21,40.06,40.09,53356.0,28.7055,28.7055,28.5984,28.6198,53356.0
2016-08-10 09:45:00,40.09,40.3,40.02,40.08,107477.0,28.6198,28.7697,28.5698,28.6127,107477.0
2016-08-10 09:50:00,40.07,40.23,40.01,40.23,47059.0,28.6055,28.7198,28.5627,28.7198,47059.0
2016-08-10 09:55:00,40.22,40.34,40.03,40.03,76702.0,28.7126,28.7983,28.577,28.577,76702.0
2016-08-10 10:00:00,40.02,40.06,39.96,40.02,46855.0,28.5698,28.5984,28.527,28.5698,46855.0
2016-08-10 10:05:00,40.04,40.12,40.01,40.05,30793.0,28.5841,28.6412,28.5627,28.5913,30793.0
2016-08-10 10:10:00,40.05,40.07,39.86,39.91,66140.0,28.5913,28.6055,28.4556,28.4913,66140.0
2016-08-10 10:15:00,39.91,39.97,39.81,39.94,50912.0,28.4913,28.5341,28.4199,28.5127,50912.0
2016-08-10 10:20:00,39.94,40.15,39.94,40.11,101356.0,28.5127,28.6626,28.5127,28.6341,101356.0
2016-08-10 10:25:00,40.09,40.12,39.96,40.06,67610.0,28.6198,28.6412,28.527,28.5984,67610.0
2016-08-10 10:30:00,40.04,40.41,39.91,40.21,98373.0,28.5841,28.8483,28.4913,28.7055,98373.0
2016-08-10 10:35:00,40.21,40.42,40.01,40.03,130174.0,28.7055,28.8554,28.5627,28.577,130174.0
2016-08-10 10:40:00,40.04,40.18,39.78,40.18,100953.0,28.5841,28.6841,28.3985,28.6841,100953.0
2016-08-10 10:45:00,40.18,40.32,40.04,40.18,50331.0,28.6841,28.784,28.5841,28.6841,50331.0
2016-08-10 10:50:00,40.18,40.28,40.09,40.1,48119.0,28.6841,28.7555,28.6198,28.627,48119.0
2016-08-10 10:55:00,40.08,40.16,39.98,40.16,49614.0,28.6127,28.6698,28.5413,28.6698,49614.0
2016-08-10 11:00:00,40.16,40.33,40.16,40.31,55532.0,28.6698,28.7911,28.6698,28.7769,55532.0
2016-08-10 11:05:00,40.31,40.31,40.0,40.0,72488.0,28.7769,28.7769,28.5556,28.5556,72488.0
2016-08-10 11:10:00,39.99,40.05,39.81,39.82,43916.0,28.5484,28.5913,28.4199,28.4271,43916.0
2016-08-10 11:15:00,39.81,39.82,39.67,39.72,37251.0,28.4199,28.4271,28.32,28.3557,37251.0
2016-08-10 11:20:00,39.72,39.81,39.7,39.78,65307.0,28.3557,28.4199,28.3414,28.3985,65307.0
2016-08-10 11:25:00,39.78,39.9,39.64,39.64,65966.0,28.3985,28.4842,28.2986,28.2986,65966.0
2016-08-10 11:30:00,39.65,39.67,39.53,39.58,54469.0,28.3057,28.32,28.22,28.2557,54469.0
2016-08-10 11:35:00,39.59,39.7,39.55,39.64,56898.0,28.2629,28.3414,28.2343,28.2986,56898.0
2016-08-10 11:40:00,39.64,39.65,39.59,39.59,34632.0,28.2986,28.3057,28.2629,28.2629,34632.0
2016-08-10 11:45:00,39.58,39.6,39.49,39.56,49119.0,28.2557,28.27,28.1915,28.2415,49119.0
2016-08-10 11:50:00,39.57,39.74,39.55,39.73,47704.0,28.2486,28.37,28.2343,28.3628,47704.0
2016-08-10 11:55:00,39.73,39.74,39.66,39.68,41526.0,28.3628,28.37,28.3128,28.3271,41526.0
2016-08-10 12:00:00,39.68,39.71,39.63,39.68,35963.0,28.3271,28.3485,28.2914,28.3271,35963.0
2016-08-10 12:05:00,39.68,39.77,39.67,39.77,65421.0,28.3271,28.3914,28.32,28.3914,65421.0
2016-08-10 12:10:00,39.77,39.85,39.77,39.83,33262.0,28.3914,28.4485,28.3914,28.4342,33262.0
2016-08-10 12:15:00,39.82,39.86,39.78,39.85,35261.0,28.4271,28.4556,28.3985,28.4485,35261.0
2016-08-10 12:20:00,39.86,39.88,39.8,39.8,35180.0,28.4556,28.4699,28.4128,28.4128,35180.0
2016-08-10 12:25:00,39.81,39.85,39.79,39.83,30477.0,28.4199,28.4485,28.4056,28.4342,30477.0
2016-08-10 12:30:00,39.83,39.85,39.81,39.85,30618.0,28.4342,28.4485,28.4199,28.4485,30618.0
2016-08-10 12:35:00,39.85,39.85,39.74,39.74,39321.0,28.4485,28.4485,28.37,28.37,39321.0
2016-08-10 12:40:00,39.75,39.78,39.68,39.68,31783.0,28.3771,28.3985,28.3271,28.3271,31783.0
2016-08-10 12:45:00,39.68,39.74,39.64,39.72,28123.0,28.3271,28.37,28.2986,28.3557,28123.0
2016-08-10 12:50:00,39.73,39.77,39.69,39.77,26587.0,28.3628,28.3914,28.3343,28.3914,26587.0
2016-08-10 12:55:00,39.77,39.77,39.67,39.69,23856.0,28.3914,28.3914,28.32,28.3343,23856.0
2016-08-10 13:00:00,39.69,39.77,39.67,39.77,29172.0,28.3343,28.3914,28.32,28.3914,29172.0
2016-08-10 13:05:00,39.77,39.81,39.75,39.81,34032.0,28.3914,28.4199,28.3771,28.4199,34032.0
2016-08-10 13:10:00,39.8,39.83,39.78,39.81,30349.0,28.4128,28.4342,28.3985,28.4199,30349.0
2016-08-10 13:15:00,39.81,39.81,39.7,39.71,41693.0,28.4199,28.4199,28.3414,28.3485,41693.0
2016-08-10 13:20:00,39.71,39.8,39.71,39.79,30872.0,28.3485,28.4128,28.3485,28.4056,30872.0
2016-08-10 13:25:00,39.79,39.89,39.77,39.88,32688.0,28.4056,28.477,28.3914,28.4699,32688.0
2016-08-10 13:30:00,39.88,39.88,39.79,39.8,26654.0,28.4699,28.4699,28.4056,28.4128,26654.0
2016-08-10 13:35:00,39.8,39.87,39.8,39.85,29275.0,28.4128,28.4628,28.4128,28.4485,29275.0
2016-08-10 13:40:00,39.86,39.93,39.86,39.87,36952.0,28.4556,28.5056,28.4556,28.4628,36952.0
2016-08-10 13:45:00,39.87,39.95,39.87,39.88,34961.0,28.4628,28.5199,28.4628,28.4699,34961.0
2016-08-10 13:50:00,39.88,39.92,39.87,39.9,27728.0,28.4699,28.4985,28.4628,28.4842,27728.0
2016-08-10 13:55:00,39.9,39.94,39.88,39.91,36318.0,28.4842,28.5127,28.4699,28.4913,36318.0
2016-08-10 14:00:00,39.91,39.91,39.83,39.88,24987.0,28.4913,28.4913,28.4342,28.4699,24987.0
2016-08-10 14:05:00,39.88,39.92,39.82,39.82,39518.0,28.4699,28.4985,28.4271,28.4271,39518.0
2016-08-10 14:10:00,39.81,39.82,39.69,39.71,48801.0,28.4199,28.4271,28.3343,28.3485,48801.0
2016-08-10 14:15:00,39.72,39.72,39.61,39.63,41354.0,28.3557,28.3557,28.2771,28.2914,41354.0
2016-08-10 14:20:00,39.62,39.64,39.59,39.61,22857.0,28.2843,28.2986,28.2629,28.2771,22857.0
2016-08-10 14:25:00,39.62,39.67,39.53,39.57,47932.0,28.2843,28.32,28.22,28.2486,47932.0
2016-08-10 14:30:00,39.58,39.59,39.48,39.5,85934.0,28.2557,28.2629,28.1843,28.1986,85934.0
2016-08-10 14:35:00,39.49,39.5,39.43,39.44,28821.0,28.1915,28.1986,28.1486,28.1558,28821.0
2016-08-10 14:40:00,39.44,39.46,39.42,39.43,31582.0,28.1558,28.1701,28.1415,28.1486,31582.0
2016-08-10 14:45:00,39.43,39.46,39.4,39.46,64831.0,28.1486,28.1701,28.1272,28.1701,64831.0
2016-08-10 14:50:00,39.47,39.54,39.46,39.52,35948.0,28.1772,28.2272,28.1701,28.2129,35948.0
2016-08-10 14:55:00,39.54,39.54,39.47,39.52,63713.0,28.2272,28.2272,28.1772,28.2129,63713.0
2016-08-10 15:00:00,39.52,39.53,39.47,39.52,46345.0,28.2129,28.22,28.1772,28.2129,46345.0
2016-08-10 15:05:00,39.52,39.6,39.5,39.6,56526.0,28.2129,28.27,28.1986,28.27,56526.0
2016-08-10 15:10:00,39.6,39.66,39.58,39.65,44528.0,28.27,28.3128,28.2557,28.3057,44528.0
2016-08-10 15:15:00,39.66,39.67,39.57,39.58,51880.0,28.3128,28.32,28.2486,28.2557,51880.0
2016-08-10 15:20:00,39.57,39.67,39.57,39.66,43512.0,28.2486,28.32,28.2486,28.3128,43512.0
2016-08-10 15:25:00,39.67,39.7,39.59,39.6,44871.0,28.32,28.3414,28.2629,28.27,44871.0
2016-08-10 15:30:00,39.6,39.63,39.58,39.59,49603.0,28.27,28.2914,28.2557,28.2629,49603.0
2016-08-10 15:35:00,39.59,39.6,39.51,39.52,63815.0,28.2629,28.27,28.2058,28.2129,63815.0
2016-08-10 15:40:00,39.52,39.57,39.48,39.48,63988.0,28.2129,28.2486,28.1843,28.1843,63988.0
2016-08-10 15:45:00,39.48,39.55,39.46,39.51,94071.0,28.1843,28.2343,28.1701,28.2058,94071.0
2016-08-10 15:50:00,39.5,39.51,39.47,39.48,98963.0,28.1986,28.2058,28.1772,28.1843,98963.0
2016-08-10 15:55:00,39.47,39.59,39.46,39.59,237653.0,28.1772,28.2629,28.1701,28.2629,237653.0
2016-08-11 09:30:00,40.09,40.38,39.69,39.69,104222.0,28.6198,28.8268,28.3343,28.3343,104222.0
2016-08-11 09:35:00,39.66,39.95,39.6,39.93,44778.0,28.3128,28.5199,28.27,28.5056,44778.0
2016-08-11 09:40:00,39.99,40.13,39.93,40.01,53653.0,28.5484,28.6484,28.5056,28.5627,53653.0
2016-08-11 09:45:00,40.01,40.2,39.96,40.02,56408.0,28.5627,28.6983,28.527,28.5698,56408.0
2016-08-11 09:50:00,40.01,40.08,39.94,40.01,37916.0,28.5627,28.6127,28.5127,28.5627,37916.0
2016-08-11 09:55:00,40.0,40.32,40.0,40.17,75502.0,28.5556,28.784,28.5556,28.6769,75502.0
2016-08-11 10:00:00,40.16,40.32,40.13,40.31,56328.0,28.6698,28.784,28.6484,28.7769,56328.0
2016-08-11 10:05:00,40.3,40.34,40.1,40.15,62035.0,28.7697,28.7983,28.627,28.6626,62035.0
2016-08-11 10:10:00,40.16,40.35,40.15,40.29,58403.0,28.6698,28.8054,28.6626,28.7626,58403.0
2016-08-11 10:15:00,40.29,40.46,40.23,40.42,55202.0,28.7626,28.884,28.7198,28.8554,55202.0
2016-08-11 10:20:00,40.43,40.46,40.33,40.39,46770.0,28.8625,28.884,28.7911,28.834,46770.0
2016-08-11 10:25:00,40.39,40.55,40.39,40.48,47357.0,28.834,28.9482,28.834,28.8982,47357.0
2016-08-11 10:30:00,40.47,40.62,40.43,40.55,66416.0,28.8911,28.9982,28.8625,28.9482,66416.0
2016-08-11 10:35:00,40.56,40.73,40.56,40.63,97927.0,28.9553,29.0767,28.9553,29.0053,97927.0
2016-08-11 10:40:00,40.62,40.77,40.62,40.74,80211.0,28.9982,29.1053,28.9982,29.0838,80211.0
2016-08-11 10:45:00,40.74,40.95,40.74,40.95,112394.0,29.0838,29.2338,29.0838,29.2338,112394.0
2016-08-11 10:50:00,40.95,41.0,40.92,40.94,75984.0,29.2338,29.2695,29.2123,29.2266,75984.0
2016-08-11 10:55:00,40.94,40.96,40.82,40.92,149713.0,29.2266,29.2409,29.141,29.2123,149713.0
2016-08-11 11:00:00,40.92,40.94,40.85,40.87,199146.0,29.2123,29.2266,29.1624,29.1766,199146.0
2016-08-11 11:05:00,40.85,40.96,40.84,40.95,164852.0,29.1624,29.2409,29.1552,29.2338,164852.0
2016-08-11 11:10:00,40.96,41.07,40.93,41.05,154034.0,29.2409,29.3194,29.2195,29.3051,154034.0
2016-08-11 11:15:00,41.06,41.14,41.05,41.05,107809.0,29.3123,29.3694,29.3051,29.3051,107809.0
2016-08-11 11:20:00,41.05,41.11,41.0,41.08,110828.0,29.3051,29.348,29.2695,29.3266,110828.0
2016-08-11 11:25:00,41.08,41.22,41.03,41.21,126636.0,29.3266,29.4265,29.2909,29.4194,126636.0
2016-08-11 11:30:00,41.2,41.22,41.13,41.19,49673.0,29.4122,29.4265,29.3623,29.4051,49673.0
2016-08-11 11:35:00,41.19,41.26,41.16,41.25,91663.0,29.4051,29.4551,29.3837,29.4479,91663.0
2016-08-11 11:40:00,41.26,41.28,41.13,41.26,60933.0,29.4551,29.4693,29.3623,29.4551,60933.0
2016-08-11 11:45:00,41.26,41.38,41.24,41.33,48286.0,29.4551,29.5407,29.4408,29.505,48286.0
2016-08-11 11:50:00,41.34,41.43,41.32,41.37,42350.0,29.5122,29.5764,29.4979,29.5336,42350.0
2016-08-11 11:55:00,41.36,41.36,41.25,41.34,65592.0,29.5265,29.5265,29.4479,29.5122,65592.0
2016-08-11 12:00:00,41.33,41.35,41.18,41.21,75776.0,29.505,29.5193,29.398,29.4194,75776.0
2016-08-11 12:05:00,41.22,41.39,41.19,41.39,95437.0,29.4265,29.5479,29.4051,29.5479,95437.0
2016-08-11 12:10:00,41.39,41.49,41.37,41.44,105211.0,29.5479,29.6193,29.5336,29.5836,105211.0
2016-08-11 12:15:00,41.43,41.47,41.39,41.42,32996.0,29.5764,29.605,29.5479,29.5693,32996.0
2016-08-11 12:20:00,41.42,41.5,41.39,41.47,75454.0,29.5693,29.6264,29.5479,29.605,75454.0
2016-08-11 12:25:00,41.47,41.55,41.46,41.54,57020.0,29.605,29.6621,29.5978,29.655,57020.0
2016-08-11 12:30:00,41.54,41.55,41.4,41.41,85352.0,29.655,29.6621,29.555,29.5621,85352.0
2016-08-11 12:35:00,41.41,41.42,41.33,41.34,57224.0,29.5621,29.5693,29.505,29.5122,57224.0
2016-08-11 12:40:00,41.34,41.37,41.25,41.34,60527.0,29.5122,29.5336,29.4479,29.5122,60527.0
2016-08-11 12:45:00,41.35,41.42,41.3,41.42,57139.0,29.5193,29.5693,29.4836,29.5693,57139.0
2016-08-11 12:50:00,41.42,41.47,41.4,41.45,46623.0,29.5693,29.605,29.555,29.5907,46623.0
2016-08-11 12:55:00,41.46,41.48,41.38,41.4,25897.0,29.5978,29.6121,29.5407,29.555,25897.0
2016-08-11 13:00:00,41.4,41.45,41.36,41.45,67148.0,29.555,29.5907,29.5265,29.5907,67148.0
2016-08-11 13:05:00,41.45,41.46,41.37,41.37,30502.0,29.5907,29.5978,29.5336,29.5336,30502.0
2016-08-11 13:10:00,41.38,41.47,41.37,41.42,29731.0,29.5407,29.605,29.5336,29.5693,29731.0
2016-08-11 13:15:00,41.41,41.44,41.37,41.39,28165.0,29.5621,29.5836,29.5336,29.5479,28165.0
2016-08-11 13:20:00,41.38,41.4,41.31,41.34,42523.0,29.5407,29.555,29.4908,29.5122,42523.0
2016-08-11 13:25:00,41.34,41.36,41.32,41.35,49287.0,29.5122,29.5265,29.4979,29.5193,49287.0
2016-08-11 13:30:00,41.35,41.43,41.34,41.38,60298.0,29.5193,29.5764,29.5122,29.5407,60298.0
2016-08-11 13:35:00,41.37,41.45,41.34,41.43,60593.0,29.5336,29.5907,29.5122,29.5764,60593.0
2016-08-11 13:40:00,41.43,41.44,41.37,41.38,38773.0,29.5764,29.5836,29.5336,29.5407,38773.0
2016-08-11 13:45:00,41.38,41.48,41.37,41.47,68095.0,29.5407,29.6121,29.5336,29.605,68095.0
2016-08-11 13:50:00,41.47,41.54,41.47,41.54,77830.0,29.605,29.655,29.605,29.655,77830.0
2016-08-11 13:55:00,41.54,41.54,41.41,41.43,61075.0,29.655,29.655,29.5621,29.5764,61075.0
2016-08-11 14:00:00,41.42,41.43,41.37,41.4,56265.0,29.5693,29.5764,29.5336,29.555,56265.0
2016-08-11 14:05:00,41.4,41.54,41.4,41.51,90359.0,29.555,29.655,29.555,29.6335,90359.0
2016-08-11 14:10:00,41.5,41.6,41.5,41.54,53610.0,29.6264,29.6978,29.6264,29.655,53610.0
2016-08-11 14:15:00,41.55,41.55,41.49,41.55,233419.0,29.6621,29.6621,29.6193,29.6621,233419.0
2016-08-11 14:20:00,41.55,41.56,41.47,41.48,150199.0,29.6621,29.6692,29.605,29.6121,150199.0
2016-08-11 14:25:00,41.48,41.66,41.47,41.66,80820.0,29.6121,29.7406,29.605,29.7406,80820.0
2016-08-11 14:30:00,41.65,41.66,41.57,41.65,71259.0,29.7335,29.7406,29.6764,29.7335,71259.0
2016-08-11 14:35:00,41.65,41.65,41.59,41.62,48907.0,29.7335,29.7335,29.6906,29.7121,48907.0
2016-08-11 14:40:00,41.62,41.62,41.57,41.6,30993.0,29.7121,29.7121,29.6764,29.6978,30993.0
2016-08-11 14:45:00,41.6,41.65,41.6,41.61,38957.0,29.6978,29.7335,29.6978,29.7049,38957.0
2016-08-11 14:50:00,41.6,41.65,41.58,41.63,61005.0,29.6978,29.7335,29.6835,29.7192,61005.0
2016-08-11 14:55:00,41.62,41.63,41.56,41.57,75263.0,29.7121,29.7192,29.6692,29.6764,75263.0
2016-08-11 15:00:00,41.57,41.63,41.54,41.61,80360.0,29.6764,29.7192,29.655,29.7049,80360.0
2016-08-11 15:05:00,41.62,41.63,41.59,41.61,34038.0,29.7121,29.7192,29.6906,29.7049,34038.0
2016-08-11 15:10:00,41.6,41.64,41.59,41.6,51123.0,29.6978,29.7263,29.6906,29.6978,51123.0
2016-08-11 15:15:00,41.6,41.62,41.59,41.61,132082.0,29.6978,29.7121,29.6906,29.7049,132082.0
2016-08-11 15:20:00,41.6,41.62,41.46,41.49,150811.0,29.6978,29.7121,29.5978,29.6193,150811.0
2016-08-11 15:25:00,41.49,41.5,41.45,41.46,84665.0,29.6193,29.6264,29.5907,29.5978,84665.0
2016-08-11 15:30:00,41.45,41.48,41.41,41.48,111135.0,29.5907,29.6121,29.5621,29.6121,111135.0
2016-08-11 15:35:00,41.48,41.5,41.44,41.48,81836.0,29.6121,29.6264,29.5836,29.6121,81836.0
2016-08-11 15:40:00,41.48,41.48,41.37,41.39,98286.0,29.6121,29.6121,29.5336,29.5479,98286.0
2016-08-11 15:45:00,41.4,41.47,41.4,41.41,122370.0,29.555,29.605,29.555,29.5621,122370.0
2016-08-11 15:50:00,41.42,41.44,41.38,41.39,157161.0,29.5693,29.5836,29.5407,29.5479,157161.0
2016-08-11 15:55:00,41.39,41.4,41.29,41.32,457832.0,29.5479,29.555,29.4765,29.4979,457832.0
2016-08-12 09:30:00,41.57,41.87,41.5,41.75,158231.0,29.6764,29.8905,29.6264,29.8049,158231.0
2016-08-12 09:35:00,41.74,41.82,41.44,41.53,107202.0,29.7977,29.8548,29.5836,29.6478,107202.0
2016-08-12 09:40:00,41.54,41.88,41.52,41.84,87966.0,29.655,29.8977,29.6407,29.8691,87966.0
2016-08-12 09:45:00,41.84,41.9,41.74,41.85,69176.0,29.8691,29.912,29.7977,29.8763,69176.0
2016-08-12 09:50:00,41.84,41.93,41.78,41.83,66962.0,29.8691,29.9334,29.8263,29.862,66962.0
2016-08-12 09:55:00,41.83,41.86,41.79,41.83,141328.0,29.862,29.8834,29.8334,29.862,141328.0
2016-08-12 10:00:00,41.83,41.92,41.75,41.75,90176.0,29.862,29.9262,29.8049,29.8049,90176.0
2016-08-12 10:05:00,41.76,41.77,41.51,41.58,73481.0,29.812,29.8191,29.6335,29.6835,73481.0
2016-08-12 10:10:00,41.59,41.64,41.47,41.59,55534.0,29.6906,29.7263,29.605,29.6906,55534.0
2016-08-12 10:15:00,41.59,41.63,41.41,41.44,41178.0,29.6906,29.7192,29.5621,29.5836,41178.0
2016-08-12 10:20:00,41.44,41.45,41.37,41.44,47853.0,29.5836,29.5907,29.5336,29.5836,47853.0
2016-08-12 10:25:00,41.45,41.5,41.4,41.44,52242.0,29.5907,29.6264,29.555,29.5836,52242.0
2016-08-12 10:30:00,41.42,41.54,41.4,41.46,42466.0,29.5693,29.655,29.555,29.5978,42466.0
2016-08-12 10:35:00,41.46,41.56,41.45,41.54,24868.0,29.5978,29.6692,29.5907,29.655,24868.0
2016-08-12 10:40:00,41.54,41.68,41.5,41.66,54798.0,29.655,29.7549,29.6264,29.7406,54798.0
2016-08-12 10:45:00,41.66,41.8,41.66,41.78,32576.0,29.7406,29.8406,29.7406,29.8263,32576.0
2016-08-12 10:50:00,41.78,41.87,41.72,41.85,44361.0,29.8263,29.8905,29.7835,29.8763,44361.0
2016-08-12 10:55:00,41.86,41.88,41.77,41.8,29007.0,29.8834,29.8977,29.8191,29.8406,29007.0
2016-08-12 11:00:00,41.81,41.85,41.79,41.82,21287.0,29.8477,29.8763,29.8334,29.8548,21287.0
2016-08-12 11:05:00,41.82,41.96,41.82,41.96,37596.0,29.8548,29.9548,29.8548,29.9548,37596.0
2016-08-12 11:10:00,41.95,42.0,41.93,41.99,28640.0,29.9476,29.9833,29.9334,29.9762,28640.0
2016-08-12 11:15:00,41.99,42.1,41.98,41.99,81078.0,29.9762,30.0547,29.9691,29.9762,81078.0
2016-08-12 11:20:00,41.98,42.04,41.93,41.99,33767.0,29.9691,30.0119,29.9334,29.9762,33767.0
2016-08-12 11:25:00,41.99,42.0,41.91,41.93,21836.0,29.9762,29.9833,29.9191,29.9334,21836.0
2016-08-12 11:30:00,41.94,42.02,41.93,42.01,43295.0,29.9405,29.9976,29.9334,29.9905,43295.0
2016-08-12 11:35:00,42.02,42.03,41.93,41.93,75516.0,29.9976,30.0048,29.9334,29.9334,75516.0
2016-08-12 11:40:00,41.93,41.95,41.85,41.86,51777.0,29.9334,29.9476,29.8763,29.8834,51777.0
2016-08-12 11:45:00,41.86,41.91,41.82,41.91,22710.0,29.8834,29.9191,29.8548,29.9191,22710.0
2016-08-12 11:50:00,41.9,41.92,41.78,41.81,25972.0,29.912,29.9262,29.8263,29.8477,25972.0
2016-08-12 11:55:00,41.82,41.86,41.74,41.82,24695.0,29.8548,29.8834,29.7977,29.8548,24695.0
2016-08-12 12:00:00,41.81,41.86,41.73,41.82,38805.0,29.8477,29.8834,29.7906,29.8548,38805.0
2016-08-12 12:05:00,41.81,41.81,41.72,41.76,23682.0,29.8477,29.8477,29.7835,29.812,23682.0
2016-08-12 12:10:00,41.75,41.75,41.6,41.63,53967.0,29.8049,29.8049,29.6978,29.7192,53967.0
2016-08-12 12:15:00,41.64,41.71,41.64,41.65,20442.0,29.7263,29.7763,29.7263,29.7335,20442.0
2016-08-12 12:20:00,41.64,41.67,41.58,41.64,38024.0,29.7263,29.7478,29.6835,29.7263,38024.0
2016-08-12 12:25:00,41.63,41.74,41.63,41.74,21532.0,29.7192,29.7977,29.7192,29.7977,21532.0
2016-08-12 12:30:00,41.74,41.81,41.74,41.81,37454.0,29.7977,29.8477,29.7977,29.8477,37454.0
2016-08-12 12:35:00,41.81,41.82,41.78,41.79,20441.0,29.8477,29.8548,29.8263,29.8334,20441.0
2016-08-12 12:40:00,41.8,41.89,41.79,41.81,21962.0,29.8406,29.9048,29.8334,29.8477,21962.0
2016-08-12 12:45:00,41.81,41.82,41.71,41.71,31908.0,29.8477,29.8548,29.7763,29.7763,31908.0
2016-08-12 12:50:00,41.72,41.75,41.66,41.69,17764.0,29.7835,29.8049,29.7406,29.762,17764.0
2016-08-12 12:55:00,41.69,41.74,41.67,41.7,19939.0,29.762,29.7977,29.7478,29.7692,19939.0
2016-08-12 13:00:00,41.69,41.7,41.49,41.5,58556.0,29.762,29.7692,29.6193,29.6264,58556.0
2016-08-12 13:05:00,41.48,41.5,41.43,41.44,62293.0,29.6121,29.6264,29.5764,29.5836,62293.0
2016-08-12 13:10:00,41.43,41.58,41.42,41.57,53478.0,29.5764,29.6835,29.5693,29.6764,53478.0
2016-08-12 13:15:00,41.57,41.61,41.56,41.57,18840.0,29.6764,29.7049,29.6692,29.6764,18840.0
2016-08-12 13:20:00,41.58,41.58,41.52,41.54,28062.0,29.6835,29.6835,29.6407,29.655,28062.0
2016-08-12 13:25:00,41.53,41.67,41.53,41.65,66777.0,29.6478,29.7478,29.6478,29.7335,66777.0
2016-08-12 13:30:00,41.64,41.77,41.64,41.73,24653.0,29.7263,29.8191,29.7263,29.7906,24653.0
2016-08-12 13:35:00,41.73,41.73,41.65,41.68,51361.0,29.7906,29.7906,29.7335,29.7549,51361.0
2016-08-12 13:40:00,41.68,41.73,41.67,41.69,21807.0,29.7549,29.7906,29.7478,29.762,21807.0
2016-08-12 13:45:00,41.7,41.74,41.69,41.71,24161.0,29.7692,29.7977,29.762,29.7763,24161.0
2016-08-12 13:50:00,41.71,41.73,41.68,41.7,26484.0,29.7763,29.7906,29.7549,29.7692,26484.0
2016-08-12 13:55:00,41.7,41.7,41.65,41.68,15342.0,29.7692,29.7692,29.7335,29.7549,15342.0
2016-08-12 14:00:00,41.68,41.71,41.59,41.59,37427.0,29.7549,29.7763,29.6906,29.6906,37427.0
2016-08-12 14:05:00,41.58,41.67,41.57,41.65,20074.0,29.6835,29.7478,29.6764,29.7335,20074.0
2016-08-12 14:10:00,41.66,41.73,41.66,41.71,19791.0,29.7406,29.7906,29.7406,29.7763,19791.0
2016-08-12 14:15:00,41.72,41.76,41.72,41.73,24429.0,29.7835,29.812,29.7835,29.7906,24429.0
2016-08-12 14:20:00,41.74,41.74,41.65,41.67,27014.0,29.7977,29.7977,29.7335,29.7478,27014.0
2016-08-12 14:25:00,41.67,41.72,41.61,41.63,30403.0,29.7478,29.7835,29.7049,29.7192,30403.0
2016-08-12 14:30:00,41.63,41.68,41.59,41.6,36071.0,29.7192,29.7549,29.6906,29.6978,36071.0
2016-08-12 14:35:00,41.59,41.61,41.57,41.59,35874.0,29.6906,29.7049,29.6764,29.6906,35874.0
2016-08-12 14:40:00,41.59,41.59,41.54,41.54,28354.0,29.6906,29.6906,29.655,29.655,28354.0
2016-08-12 14:45:00,41.54,41.66,41.53,41.66,126614.0,29.655,29.7406,29.6478,29.7406,126614.0
2016-08-12 14:50:00,41.65,41.68,41.57,41.57,49489.0,29.7335,29.7549,29.6764,29.6764,49489.0
2016-08-12 14:55:00,41.57,41.63,41.56,41.62,50531.0,29.6764,29.7192,29.6692,29.7121,50531.0
2016-08-12 15:00:00,41.62,41.67,41.62,41.64,56678.0,29.7121,29.7478,29.7121,29.7263,56678.0
2016-08-12 15:05:00,41.64,41.67,41.59,41.61,76707.0,29.7263,29.7478,29.6906,29.7049,76707.0
2016-08-12 15:10:00,41.6,41.61,41.57,41.6,28937.0,29.6978,29.7049,29.6764,29.6978,28937.0
2016-08-12 15:15:00,41.61,41.61,41.57,41.6,52651.0,29.7049,29.7049,29.6764,29.6978,52651.0
2016-08-12 15:20:00,41.59,41.6,41.57,41.59,25907.0,29.6906,29.6978,29.6764,29.6906,25907.0
2016-08-12 15:25:00,41.58,41.61,41.57,41.59,39287.0,29.6835,29.7049,29.6764,29.6906,39287.0
2016-08-12 15:30:00,41.6,41.68,41.59,41.65,77654.0,29.6978,29.7549,29.6906,29.7335,77654.0
2016-08-12 15:35:00,41.65,41.69,41.65,41.68,85197.0,29.7335,29.762,29.7335,29.7549,85197.0
2016-08-12 15:40:00,41.68,41.71,41.62,41.63,100762.0,29.7549,29.7763,29.7121,29.7192,100762.0
2016-08-12 15:45:00,41.64,41.69,41.63,41.68,108649.0,29.7263,29.762,29.7192,29.7549,108649.0
2016-08-12 15:50:00,41.69,41.7,41.68,41.7,87339.0,29.762,29.7692,29.7549,29.7692,87339.0
2016-08-12 15:55:00,41.7,41.7,41.64,41.66,250746.0,29.7692,29.7692,29.7263,29.7406,250746.0
2016-08-15 09:30:00,42.15,42.57,42.15,42.51,145935.0,30.0904,30.3903,30.0904,30.3474,145935.0
2016-08-15 09:35:00,42.5,42.68,42.39,42.48,119925.0,30.3403,30.4688,30.2618,30.326,119925.0
2016-08-15 09:40:00,42.48,42.51,42.29,42.3,50293.0,30.326,30.3474,30.1904,30.1975,50293.0
2016-08-15 09:45:00,42.3,42.34,42.03,42.17,106084.0,30.1975,30.2261,30.0048,30.1047,106084.0
2016-08-15 09:50:00,42.16,42.24,42.08,42.08,50260.0,30.0976,30.1547,30.0405,30.0405,50260.0
2016-08-15 09:55:00,42.06,42.13,41.92,42.1,100015.0,30.0262,30.0761,29.9262,30.0547,100015.0
2016-08-15 10:00:00,42.1,42.2,42.06,42.15,93399.0,30.0547,30.1261,30.0262,30.0904,93399.0
2016-08-15 10:05:00,42.15,42.25,42.06,42.25,55694.0,30.0904,30.1618,30.0262,30.1618,55694.0
2016-08-15 10:10:00,42.24,42.33,42.09,42.11,95667.0,30.1547,30.2189,30.0476,30.0619,95667.0
2016-08-15 10:15:00,42.12,42.18,42.06,42.08,93476.0,30.069,30.1118,30.0262,30.0405,93476.0
2016-08-15 10:20:00,42.09,42.21,42.05,42.12,47292.0,30.0476,30.1333,30.019,30.069,47292.0
2016-08-15 10:25:00,42.12,42.26,42.11,42.14,28684.0,30.069,30.169,30.0619,30.0833,28684.0
2016-08-15 10:30:00,42.13,42.29,42.13,42.22,34397.0,30.0761,30.1904,30.0761,30.1404,34397.0
2016-08-15 10:35:00,42.22,42.28,42.18,42.28,33271.0,30.1404,30.1832,30.1118,30.1832,33271.0
2016-08-15 10:40:00,42.28,42.35,42.24,42.24,36657.0,30.1832,30.2332,30.1547,30.1547,36657.0
2016-08-15 10:45:00,42.25,42.35,42.23,42.27,32744.0,30.1618,30.2332,30.1475,30.1761,32744.0
2016-08-15 10:50:00,42.28,42.32,42.21,42.29,55096.0,30.1832,30.2118,30.1333,30.1904,55096.0
2016-08-15 10:55:00,42.29,42.37,42.27,42.28,35575.0,30.1904,30.2475,30.1761,30.1832,35575.0
2016-08-15 11:00:00,42.28,42.35,42.19,42.22,49980.0,30.1832,30.2332,30.119,30.1404,49980.0
2016-08-15 11:05:00,42.21,42.28,42.16,42.26,21447.0,30.1333,30.1832,30.0976,30.169,21447.0
2016-08-15 11:10:00,42.25,42.26,42.12,42.15,69269.0,30.1618,30.169,30.069,30.0904,69269.0
2016-08-15 11:15:00,42.17,42.21,42.15,42.16,39415.0,30.1047,30.1333,30.0904,30.0976,39415.0
2016-08-15 11:20:00,42.16,42.22,42.13,42.16,38027.0,30.0976,30.1404,30.0761,30.0976,38027.0
2016-08-15 11:25:00,42.17,42.24,42.14,42.17,44942.0,30.1047,30.1547,30.0833,30.1047,44942.0
2016-08-15 11:30:00,42.18,42.22,42.16,42.19,36414.0,30.1118,30.1404,30.0976,30.119,36414.0
2016-08-15 11:35:00,42.19,42.24,42.12,42.14,32767.0,30.119,30.1547,30.069,30.0833,32767.0
2016-08-15 11:40:00,42.13,42.14,42.03,42.03,30826.0,30.0761,30.0833,30.0048,30.0048,30826.0
2016-08-15 11:45:00,42.04,42.04,41.85,41.87,52667.0,30.0119,30.0119,29.8763,29.8905,52667.0
2016-08-15 11:50:00,41.87,41.96,41.87,41.94,28075.0,29.8905,29.9548,29.8905,29.9405,28075.0
2016-08-15 11:55:00,41.96,42.0,41.93,41.97,29179.0,29.9548,29.9833,29.9334,29.9619,29179.0
2016-08-15 12:00:00,41.97,42.13,41.97,42.09,37501.0,29.9619,30.0761,29.9619,30.0476,37501.0
2016-08-15 12:05:00,42.08,42.11,42.04,42.09,16680.0,30.0405,30.0619,30.0119,30.0476,16680.0
2016-08-15 12:10:00,42.1,42.14,42.08,42.11,27003.0,30.0547,30.0833,30.0405,30.0619,27003.0
2016-08-15 12:15:00,42.11,42.11,42.06,42.09,21997.0,30.0619,30.0619,30.0262,30.0476,21997.0
2016-08-15 12:20:00,42.06,42.09,42.04,42.06,16960.0,30.0262,30.0476,30.0119,30.0262,16960.0
2016-08-15 12:25:00,42.07,42.12,42.03,42.05,36997.0,30.0333,30.069,30.0048,30.019,36997.0
2016-08-15 12:30:00,42.05,42.07,42.02,42.04,20001.0,30.019,30.0333,29.9976,30.0119,20001.0
2016-08-15 12:35:00,42.04,42.04,41.97,41.98,61344.0,30.0119,30.0119,29.9619,29.9691,61344.0
2016-08-15 12:40:00,41.99,42.0,41.95,41.98,19363.0,29.9762,29.9833,29.9476,29.9691,19363.0
2016-08-15 12:45:00,41.98,42.03,41.96,42.03,29855.0,29.9691,30.0048,29.9548,30.0048,29855.0
2016-08-15 12:50:00,42.03,42.03,41.97,41.97,19983.0,30.0048,30.0048,29.9619,29.9619,19983.0
2016-08-15 12:55:00,41.97,42.0,41.95,41.98,23574.0,29.9619,29.9833,29.9476,29.9691,23574.0
2016-08-15 13:00:00,41.98,42.01,41.97,42.0,33024.0,29.9691,29.9905,29.9619,29.9833,33024.0
2016-08-15 13:05:00,41.99,42.0,41.93,41.94,22128.0,29.9762,29.9833,29.9334,29.9405,22128.0
2016-08-15 13:10:00,41.93,41.95,41.88,41.89,23283.0,29.9334,29.9476,29.8977,29.9048,23283.0
2016-08-15 13:15:00,41.89,41.95,41.88,41.94,24990.0,29.9048,29.9476,29.8977,29.9405,24990.0
2016-08-15 13:20:00,41.94,42.0,41.94,41.95,11292.0,29.9405,29.9833,29.9405,29.9476,11292.0
2016-08-15 13:25:00,41.96,41.97,41.91,41.94,22878.0,29.9548,29.9619,29.9191,29.9405,22878.0
2016-08-15 13:30:00,41.95,42.02,41.95,42.0,38650.0,29.9476,29.9976,29.9476,29.9833,38650.0
2016-08-15 13:35:00,42.0,42.05,41.98,42.03,25146.0,29.9833,30.019,29.9691,30.0048,25146.0
2016-08-15 13:40:00,42.03,42.08,42.01,42.01,22708.0,30.0048,30.0405,29.9905,29.9905,22708.0
2016-08-15 13:45:00,42.01,42.06,41.99,42.05,20409.0,29.9905,30.0262,29.9762,30.019,20409.0
2016-08-15 13:50:00,42.05,42.06,42.0,42.0,20553.0,30.019,30.0262,29.9833,29.9833,20553.0
2016-08-15 13:55:00,42.0,42.07,41.99,42.07,41479.0,29.9833,30.0333,29.9762,30.0333,41479.0
2016-08-15 14:00:00,42.07,42.11,42.03,42.07,27235.0,30.0333,30.0619,30.0048,30.0333,27235.0
2016-08-15 14:05:00,42.07,42.13,42.07,42.12,28553.0,30.0333,30.0761,30.0333,30.069,28553.0
2016-08-15 14:10:00,42.12,42.13,42.04,42.09,39031.0,30.069,30.0761,30.0119,30.0476,39031.0
2016-08-15 14:15:00,42.09,42.12,42.07,42.07,33853.0,30.0476,30.069,30.0333,30.0333,33853.0
2016-08-15 14:20:00,42.07,42.1,42.06,42.08,21961.0,30.0333,30.0547,30.0262,30.0405,21961.0
2016-08-15 14:25:00,42.09,42.14,42.07,42.14,25169.0,30.0476,30.0833,30.0333,30.0833,25169.0
2016-08-15 14:30:00,42.13,42.21,42.12,42.18,28550.0,30.0761,30.1333,30.069,30.1118,28550.0
2016-08-15 14:35:00,42.17,42.18,42.14,42.14,12564.0,30.1047,30.1118,30.0833,30.0833,12564.0
2016-08-15 14:40:00,42.14,42.17,42.12,42.16,23249.0,30.0833,30.1047,30.069,30.0976,23249.0
2016-08-15 14:45:00,42.16,42.17,42.11,42.12,24338.0,30.0976,30.1047,30.0619,30.069,24338.0
2016-08-15 14:50:00,42.12,42.21,42.12,42.13,18625.0,30.069,30.1333,30.069,30.0761,18625.0
2016-08-15 14:55:00,42.12,42.13,42.08,42.09,18551.0,30.069,30.0761,30.0405,30.0476,18551.0
2016-08-15 15:00:00,42.09,42.16,42.08,42.13,50931.0,30.0476,30.0976,30.0405,30.0761,50931.0
2016-08-15 15:05:00,42.12,42.15,42.11,42.15,21773.0,30.069,30.0904,30.0619,30.0904,21773.0
2016-08-15 15:10:00,42.14,42.14,42.09,42.1,26109.0,30.0833,30.0833,30.0476,30.0547,26109.0
2016-08-15 15:15:00,42.1,42.14,42.07,42.08,34865.0,30.0547,30.0833,30.0333,30.0405,34865.0
2016-08-15 15:20:00,42.07,42.08,42.01,42.01,29400.0,30.0333,30.0405,29.9905,29.9905,29400.0
2016-08-15 15:25:00,42.01,42.04,42.0,42.01,43029.0,29.9905,30.0119,29.9833,29.9905,43029.0
2016-08-15 15:30:00,42.01,42.04,42.0,42.03,36205.0,29.9905,30.0119,29.9833,30.0048,36205.0
2016-08-15 15:35:00,42.02,42.05,42.0,42.01,37959.0,29.9976,30.019,29.9833,29.9905,37959.0
2016-08-15 15:40:00,42.02,42.05,42.01,42.03,57758.0,29.9976,30.019,29.9905,30.0048,57758.0
2016-08-15 15:45:00,42.02,42.04,41.99,42.01,74826.0,29.9976,30.0119,29.9762,29.9905,74826.0
2016-08-15 15:50:00,42.01,42.01,41.96,41.96,97659.0,29.9905,29.9905,29.9548,29.9548,97659.0
2016-08-15 15:55:00,41.96,41.99,41.94,41.97,190097.0,29.9548,29.9762,29.9405,29.9619,190097.0
2016-08-16 09:30:00,42.73,42.73,41.58,41.8,326900.0,30.5045,30.5045,29.6835,29.8406,326900.0
2016-08-16 09:35:00,41.83,41.9,41.59,41.71,141579.0,29.862,29.912,29.6906,29.7763,141579.0
2016-08-16 09:40:00,41.71,42.21,41.68,42.16,144851.0,29.7763,30.1333,29.7549,30.0976,144851.0
2016-08-16 09:45:00,42.16,42.39,42.13,42.3,102943.0,30.0976,30.2618,30.0761,30.1975,102943.0
2016-08-16 09:50:00,42.3,42.56,42.25,42.48,152579.0,30.1975,30.3831,30.1618,30.326,152579.0
2016-08-16 09:55:00,42.46,42.58,42.39,42.51,102970.0,30.3117,30.3974,30.2618,30.3474,102970.0
2016-08-16 10:00:00,42.51,42.65,42.46,42.6,162137.0,30.3474,30.4474,30.3117,30.4117,162137.0
2016-08-16 10:05:00,42.59,42.61,42.33,42.39,130873.0,30.4045,30.4188,30.2189,30.2618,130873.0
2016-08-16 10:10:00,42.4,42.49,42.29,42.32,101653.0,30.2689,30.3331,30.1904,30.2118,101653.0
2016-08-16 10:15:00,42.33,42.35,42.2,42.25,88607.0,30.2189,30.2332,30.1261,30.1618,88607.0
2016-08-16 10:20:00,42.24,42.27,42.09,42.1,93629.0,30.1547,30.1761,30.0476,30.0547,93629.0
2016-08-16 10:25:00,42.1,42.15,42.04,42.07,57190.0,30.0547,30.0904,30.0119,30.0333,57190.0
2016-08-16 10:30:00,42.06,42.1,41.96,42.07,119056.0,30.0262,30.0547,29.9548,30.0333,119056.0
2016-08-16 10:35:00,42.07,42.25,42.06,42.23,58225.0,30.0333,30.1618,30.0262,30.1475,58225.0
2016-08-16 10:40:00,42.21,42.27,42.12,42.13,61552.0,30.1333,30.1761,30.069,30.0761,61552.0
2016-08-16 10:45:00,42.13,42.19,42.07,42.18,87547.0,30.0761,30.119,30.0333,30.1118,87547.0
2016-08-16 10:50:00,42.18,42.22,42.11,42.2,72624.0,30.1118,30.1404,30.0619,30.1261,72624.0
2016-08-16 10:55:00,42.21,42.24,42.11,42.23,120859.0,30.1333,30.1547,30.0619,30.1475,120859.0
2016-08-16 11:00:00,42.22,42.3,42.17,42.29,92933.0,30.1404,30.1975,30.1047,30.1904,92933.0
2016-08-16 11:05:00,42.3,42.47,42.29,42.42,139295.0,30.1975,30.3189,30.1904,30.2832,139295.0
2016-08-16 11:10:00,42.42,42.66,42.42,42.62,155280.0,30.2832,30.4545,30.2832,30.426,155280.0
2016-08-16 11:15:00,42.63,42.72,42.62,42.64,139397.0,30.4331,30.4973,30.426,30.4402,139397.0
2016-08-16 11:20:00,42.64,42.65,42.53,42.56,141702.0,30.4402,30.4474,30.3617,30.3831,141702.0
2016-08-16 11:25:00,42.58,42.61,42.51,42.6,133483.0,30.3974,30.4188,30.3474,30.4117,133483.0
2016-08-16 11:30:00,42.6,42.6,42.46,42.54,90288.0,30.4117,30.4117,30.3117,30.3688,90288.0
2016-08-16 11:35:00,42.54,42.56,42.45,42.49,56605.0,30.3688,30.3831,30.3046,30.3331,56605.0
2016-08-16 11:40:00,42.5,42.55,42.46,42.48,48359.0,30.3403,30.376,30.3117,30.326,48359.0
2016-08-16 11:45:00,42.49,42.54,42.46,42.52,30612.0,30.3331,30.3688,30.3117,30.3546,30612.0
2016-08-16 11:50:00,42.51,42.52,42.45,42.48,50829.0,30.3474,30.3546,30.3046,30.326,50829.0
2016-08-16 11:55:00,42.48,42.59,42.47,42.55,43647.0,30.326,30.4045,30.3189,30.376,43647.0
2016-08-16 12:00:00,42.55,42.63,42.53,42.61,71084.0,30.376,30.4331,30.3617,30.4188,71084.0
2016-08-16 12:05:00,42.61,42.66,42.56,42.58,40133.0,30.4188,30.4545,30.3831,30.3974,40133.0
2016-08-16 12:10:00,42.58,42.65,42.56,42.63,22362.0,30.3974,30.4474,30.3831,30.4331,22362.0
2016-08-16 12:15:00,42.63,42.69,42.61,42.67,27178.0,30.4331,30.4759,30.4188,30.4616,27178.0
2016-08-16 12:20:00,42.68,42.72,42.59,42.64,138036.0,30.4688,30.4973,30.4045,30.4402,138036.0
2016-08-16 12:25:00,42.64,42.71,42.62,42.67,37046.0,30.4402,30.4902,30.426,30.4616,37046.0
2016-08-16 12:30:00,42.66,42.67,42.58,42.64,158299.0,30.4545,30.4616,30.3974,30.4402,158299.0
2016-08-16 12:35:00,42.65,42.65,42.57,42.58,73351.0,30.4474,30.4474,30.3903,30.3974,73351.0
2016-08-16 12:40:00,42.59,42.75,42.58,42.72,54853.0,30.4045,30.5188,30.3974,30.4973,54853.0
2016-08-16 12:45:00,42.72,42.77,42.69,42.71,81067.0,30.4973,30.533,30.4759,30.4902,81067.0
2016-08-16 12:50:00,42.72,42.73,42.59,42.6,67333.0,30.4973,30.5045,30.4045,30.4117,67333.0
2016-08-16 12:55:00,42.61,42.62,42.56,42.6,89595.0,30.4188,30.426,30.3831,30.4117,89595.0
2016-08-16 13:00:00,42.6,42.71,42.6,42.67,85699.0,30.4117,30.4902,30.4117,30.4616,85699.0
2016-08-16 13:05:00,42.67,42.68,42.64,42.64,55566.0,30.4616,30.4688,30.4402,30.4402,55566.0
2016-08-16 13:10:00,42.65,42.66,42.62,42.63,36780.0,30.4474,30.4545,30.426,30.4331,36780.0
2016-08-16 13:15:00,42.62,42.64,42.58,42.59,26742.0,30.426,30.4402,30.3974,30.4045,26742.0
2016-08-16 13:20:00,42.58,42.6,42.48,42.51,46305.0,30.3974,30.4117,30.326,30.3474,46305.0
2016-08-16 13:25:00,42.51,42.62,42.5,42.58,25428.0,30.3474,30.426,30.3403,30.3974,25428.0
2016-08-16 13:30:00,42.58,42.6,42.54,42.58,90800.0,30.3974,30.4117,30.3688,30.3974,90800.0
2016-08-16 13:35:00,42.57,42.62,42.56,42.58,26526.0,30.3903,30.426,30.3831,30.3974,26526.0
2016-08-16 13:40:00,42.58,42.61,42.57,42.57,43084.0,30.3974,30.4188,30.3903,30.3903,43084.0
2016-08-16 13:45:00,42.57,42.62,42.54,42.59,78588.0,30.3903,30.426,30.3688,30.4045,78588.0
2016-08-16 13:50:00,42.58,42.63,42.58,42.6,65964.0,30.3974,30.4331,30.3974,30.4117,65964.0
2016-08-16 13:55:00,42.6,42.6,42.52,42.55,70484.0,30.4117,30.4117,30.3546,30.376,70484.0
2016-08-16 14:00:00,42.55,42.56,42.53,42.53,51093.0,30.376,30.3831,30.3617,30.3617,51093.0
2016-08-16 14:05:00,42.53,42.62,42.53,42.61,45371.0,30.3617,30.426,30.3617,30.4188,45371.0
2016-08-16 14:10:00,42.61,42.63,42.53,42.53,31768.0,30.4188,30.4331,30.3617,30.3617,31768.0
2016-08-16 14:15:00,42.53,42.54,42.48,42.49,43993.0,30.3617,30.3688,30.326,30.3331,43993.0
2016-08-16 14:20:00,42.48,42.55,42.45,42.49,46685.0,30.326,30.376,30.3046,30.3331,46685.0
2016-08-16 14:25:00,42.5,42.54,42.44,42.5,45483.0,30.3403,30.3688,30.2975,30.3403,45483.0
2016-08-16 14:30:00,42.5,42.55,42.48,42.54,58388.0,30.3403,30.376,30.326,30.3688,58388.0
2016-08-16 14:35:00,42.53,42.66,42.53,42.64,36260.0,30.3617,30.4545,30.3617,30.4402,36260.0
2016-08-16 14:40:00,42.64,42.67,42.63,42.66,28177.0,30.4402,30.4616,30.4331,30.4545,28177.0
2016-08-16 14:45:00,42.66,42.67,42.61,42.65,33146.0,30.4545,30.4616,30.4188,30.4474,33146.0
2016-08-16 14:50:00,42.66,42.73,42.64,42.71,49805.0,30.4545,30.5045,30.4402,30.4902,49805.0
2016-08-16 14:55:00,42.71,42.73,42.66,42.73,34189.0,30.4902,30.5045,30.4545,30.5045,34189.0
2016-08-16 15:00:00,42.73,42.74,42.67,42.69,57237.0,30.5045,30.5116,30.4616,30.4759,57237.0
2016-08-16 15:05:00,42.69,42.7,42.66,42.67,22465.0,30.4759,30.4831,30.4545,30.4616,22465.0
2016-08-16 15:10:00,42.68,42.7,42.65,42.69,29729.0,30.4688,30.4831,30.4474,30.4759,29729.0
2016-08-16 15:15:00,42.68,42.69,42.61,42.63,33126.0,30.4688,30.4759,30.4188,30.4331,33126.0
2016-08-16 15:20:00,42.63,42.69,42.62,42.63,43190.0,30.4331,30.4759,30.426,30.4331,43190.0
2016-08-16 15:25:00,42.64,42.64,42.54,42.54,43335.0,30.4402,30.4402,30.3688,30.3688,43335.0
2016-08-16 15:30:00,42.54,42.6,42.51,42.59,74889.0,30.3688,30.4117,30.3474,30.4045,74889.0
2016-08-16 15:35:00,42.59,42.66,42.59,42.65,75074.0,30.4045,30.4545,30.4045,30.4474,75074.0
2016-08-16 15:40:00,42.64,42.71,42.62,42.66,118069.0,30.4402,30.4902,30.426,30.4545,118069.0
2016-08-16 15:45:00,42.66,42.67,42.6,42.63,174088.0,30.4545,30.4616,30.4117,30.4331,174088.0
2016-08-16 15:50:00,42.62,42.63,42.58,42.58,111765.0,30.426,30.4331,30.3974,30.3974,111765.0
2016-08-16 15:55:00,42.58,42.59,42.47,42.48,411946.0,30.3974,30.4045,30.3189,30.326,411946.0
2016-08-17 09:30:00,42.47,42.74,42.35,42.47,111129.0,30.3189,30.5116,30.2332,30.3189,111129.0
2016-08-17 09:35:00,42.49,42.64,42.21,42.27,152173.0,30.3331,30.4402,30.1333,30.1761,152173.0
2016-08-17 09:40:00,42.28,42.3,42.01,42.09,96310.0,30.1832,30.1975,29.9905,30.0476,96310.0
2016-08-17 09:45:00,42.06,42.27,42.03,42.26,89371.0,30.0262,30.1761,30.0048,30.169,89371.0
2016-08-17 09:50:00,42.26,42.37,42.19,42.2,107669.0,30.169,30.2475,30.119,30.1261,107669.0
2016-08-17 09:55:00,42.19,42.26,42.08,42.11,92411.0,30.119,30.169,30.0405,30.0619,92411.0
2016-08-17 10:00:00,42.11,42.33,42.09,42.24,87484.0,30.0619,30.2189,30.0476,30.1547,87484.0
2016-08-17 10:05:00,42.24,42.24,42.14,42.18,75687.0,30.1547,30.1547,30.0833,30.1118,75687.0
2016-08-17 10:10:00,42.17,42.28,42.16,42.28,73878.0,30.1047,30.1832,30.0976,30.1832,73878.0
2016-08-17 10:15:00,42.27,42.27,42.14,42.17,108154.0,30.1761,30.1761,30.0833,30.1047,108154.0
2016-08-17 10:20:00,42.18,42.19,42.09,42.14,214933.0,30.1118,30.119,30.0476,30.0833,214933.0
2016-08-17 10:25:00,42.14,42.25,42.14,42.25,56912.0,30.0833,30.1618,30.0833,30.1618,56912.0
2016-08-17 10:30:00,42.26,42.73,42.25,42.69,264526.0,30.169,30.5045,30.1618,30.4759,264526.0
2016-08-17 10:35:00,42.69,42.69,42.42,42.45,120995.0,30.4759,30.4759,30.2832,30.3046,120995.0
2016-08-17 10:40:00,42.45,42.48,42.23,42.25,145369.0,30.3046,30.326,30.1475,30.1618,145369.0
2016-08-17 10:45:00,42.26,42.56,42.25,42.44,123352.0,30.169,30.3831,30.1618,30.2975,123352.0
2016-08-17 10:50:00,42.45,42.48,42.28,42.43,48840.0,30.3046,30.326,30.1832,30.2903,48840.0
2016-08-17 10:55:00,42.44,42.56,42.42,42.52,51679.0,30.2975,30.3831,30.2832,30.3546,51679.0
2016-08-17 11:00:00,42.52,42.63,42.52,42.61,104624.0,30.3546,30.4331,30.3546,30.4188,104624.0
2016-08-17 11:05:00,42.61,42.76,42.61,42.75,71118.0,30.4188,30.5259,30.4188,30.5188,71118.0
2016-08-17 11:10:00,42.75,42.88,42.72,42.88,78825.0,30.5188,30.6116,30.4973,30.6116,78825.0
2016-08-17 11:15:00,42.89,42.99,42.88,42.95,149844.0,30.6187,30.6901,30.6116,30.6615,149844.0
2016-08-17 11:20:00,42.95,42.95,42.59,42.64,140869.0,30.6615,30.6615,30.4045,30.4402,140869.0
2016-08-17 11:25:00,42.65,42.72,42.57,42.58,89375.0,30.4474,30.4973,30.3903,30.3974,89375.0
2016-08-17 11:30:00,42.58,42.74,42.57,42.74,53354.0,30.3974,30.5116,30.3903,30.5116,53354.0
2016-08-17 11:35:00,42.74,42.77,42.58,42.6,118869.0,30.5116,30.533,30.3974,30.4117,118869.0
2016-08-17 11:40:00,42.6,42.62,42.56,42.61,51508.0,30.4117,30.426,30.3831,30.4188,51508.0
2016-08-17 11:45:00,42.6,42.75,42.57,42.74,56126.0,30.4117,30.5188,30.3903,30.5116,56126.0
2016-08-17 11:50:00,42.75,42.89,42.74,42.85,73850.0,30.5188,30.6187,30.5116,30.5901,73850.0
2016-08-17 11:55:00,42.88,42.92,42.78,42.83,115725.0,30.6116,30.6401,30.5402,30.5759,115725.0
2016-08-17 12:00:00,42.82,42.85,42.77,42.83,68673.0,30.5687,30.5901,30.533,30.5759,68673.0
2016-08-17 12:05:00,42.82,42.94,42.78,42.93,104908.0,30.5687,30.6544,30.5402,30.6473,104908.0
2016-08-17 12:10:00,42.93,43.1,42.91,43.07,122340.0,30.6473,30.7686,30.633,30.7472,122340.0
2016-08-17 12:15:00,43.07,43.09,43.03,43.03,65778.0,30.7472,30.7615,30.7186,30.7186,65778.0
2016-08-17 12:20:00,43.02,43.11,42.98,43.11,78007.0,30.7115,30.7758,30.683,30.7758,78007.0
2016-08-17 12:25:00,43.11,43.12,43.03,43.08,62459.0,30.7758,30.7829,30.7186,30.7543,62459.0
2016-08-17 12:30:00,43.08,43.12,43.05,43.11,57503.0,30.7543,30.7829,30.7329,30.7758,57503.0
2016-08-17 12:35:00,43.12,43.12,43.06,43.08,42804.0,30.7829,30.7829,30.7401,30.7543,42804.0
2016-08-17 12:40:00,43.08,43.1,43.04,43.1,43047.0,30.7543,30.7686,30.7258,30.7686,43047.0
2016-08-17 12:45:00,43.1,43.22,43.1,43.2,68405.0,30.7686,30.8543,30.7686,30.84,68405.0
2016-08-17 12:50:00,43.21,43.21,43.15,43.16,47334.0,30.8471,30.8471,30.8043,30.8115,47334.0
2016-08-17 12:55:00,43.16,43.18,43.08,43.09,54608.0,30.8115,30.8257,30.7543,30.7615,54608.0
2016-08-17 13:00:00,43.08,43.24,43.06,43.2,62367.0,30.7543,30.8686,30.7401,30.84,62367.0
2016-08-17 13:05:00,43.19,43.21,43.13,43.2,43557.0,30.8329,30.8471,30.79,30.84,43557.0
2016-08-17 13:10:00,43.19,43.19,43.12,43.13,29900.0,30.8329,30.8329,30.7829,30.79,29900.0
2016-08-17 13:15:00,43.13,43.16,43.1,43.11,26540.0,30.79,30.8115,30.7686,30.7758,26540.0
2016-08-17 13:20:00,43.12,43.26,43.12,43.25,77088.0,30.7829,30.8828,30.7829,30.8757,77088.0
2016-08-17 13:25:00,43.26,43.34,43.26,43.33,68280.0,30.8828,30.94,30.8828,30.9328,68280.0
2016-08-17 13:30:00,43.33,43.37,43.3,43.32,84683.0,30.9328,30.9614,30.9114,30.9257,84683.0
2016-08-17 13:35:00,43.32,43.36,43.25,43.34,89305.0,30.9257,30.9542,30.8757,30.94,89305.0
2016-08-17 13:40:00,43.35,43.37,43.26,43.26,64976.0,30.9471,30.9614,30.8828,30.8828,64976.0
2016-08-17 13:45:00,43.25,43.26,43.15,43.16,45964.0,30.8757,30.8828,30.8043,30.8115,45964.0
2016-08-17 13:50:00,43.16,43.16,43.09,43.1,38960.0,30.8115,30.8115,30.7615,30.7686,38960.0
2016-08-17 13:55:00,43.1,43.11,43.05,43.09,32196.0,30.7686,30.7758,30.7329,30.7615,32196.0
2016-08-17 14:00:00,43.08,43.21,42.98,43.19,122074.0,30.7543,30.8471,30.683,30.8329,122074.0
2016-08-17 14:05:00,43.17,43.21,43.1,43.2,47562.0,30.8186,30.8471,30.7686,30.84,47562.0
2016-08-17 14:10:00,43.21,43.41,43.2,43.38,133179.0,30.8471,30.9899,30.84,30.9685,133179.0
2016-08-17 14:15:00,43.38,43.4,43.26,43.3,42583.0,30.9685,30.9828,30.8828,30.9114,42583.0
2016-08-17 14:20:00,43.3,43.35,43.18,43.22,41817.0,30.9114,30.9471,30.8257,30.8543,41817.0
2016-08-17 14:25:00,43.21,43.35,43.18,43.33,43454.0,30.8471,30.9471,30.8257,30.9328,43454.0
2016-08-17 14:30:00,43.33,43.33,43.17,43.21,42452.0,30.9328,30.9328,30.8186,30.8471,42452.0
2016-08-17 14:35:00,43.21,43.31,43.21,43.26,46517.0,30.8471,30.9185,30.8471,30.8828,46517.0
2016-08-17 14:40:00,43.26,43.27,43.16,43.19,46681.0,30.8828,30.89,30.8115,30.8329,46681.0
2016-08-17 14:45:00,43.18,43.26,43.16,43.26,30611.0,30.8257,30.8828,30.8115,30.8828,30611.0
2016-08-17 14:50:00,43.26,43.28,43.23,43.24,32342.0,30.8828,30.8971,30.8614,30.8686,32342.0
2016-08-17 14:55:00,43.24,43.26,43.22,43.25,41189.0,30.8686,30.8828,30.8543,30.8757,41189.0
2016-08-17 15:00:00,43.25,43.27,43.18,43.21,44032.0,30.8757,30.89,30.8257,30.8471,44032.0
2016-08-17 15:05:00,43.21,43.26,43.17,43.17,47058.0,30.8471,30.8828,30.8186,30.8186,47058.0
2016-08-17 15:10:00,43.17,43.23,43.15,43.22,36094.0,30.8186,30.8614,30.8043,30.8543,36094.0
2016-08-17 15:15:00,43.23,43.26,43.22,43.23,40704.0,30.8614,30.8828,30.8543,30.8614,40704.0
2016-08-17 15:20:00,43.24,43.26,43.23,43.25,35846.0,30.8686,30.8828,30.8614,30.8757,35846.0
2016-08-17 15:25:00,43.25,43.3,43.24,43.27,79399.0,30.8757,30.9114,30.8686,30.89,79399.0
2016-08-17 15:30:00,43.28,43.28,43.23,43.27,47741.0,30.8971,30.8971,30.8614,30.89,47741.0
2016-08-17 15:35:00,43.27,43.28,43.25,43.27,99893.0,30.89,30.8971,30.8757,30.89,99893.0
2016-08-17 15:40:00,43.27,43.31,43.22,43.3,107986.0,30.89,30.9185,30.8543,30.9114,107986.0
2016-08-17 15:45:00,43.29,43.33,43.27,43.29,116775.0,30.9043,30.9328,30.89,30.9043,116775.0
2016-08-17 15:50:00,43.3,43.31,43.28,43.29,116445.0,30.9114,30.9185,30.8971,30.9043,116445.0
2016-08-17 15:55:00,43.3,43.32,43.26,43.3,255636.0,30.9114,30.9257,30.8828,30.9114,255636.0
2016-08-18 09:30:00,43.66,44.43,43.65,44.3,256334.0,31.1684,31.7181,31.1613,31.6253,256334.0
2016-08-18 09:35:00,44.3,44.42,44.16,44.32,101253.0,31.6253,31.711,31.5253,31.6396,101253.0
2016-08-18 09:40:00,44.31,44.32,43.97,44.08,196494.0,31.6324,31.6396,31.3897,31.4682,196494.0
2016-08-18 09:45:00,44.05,44.23,44.03,44.17,113034.0,31.4468,31.5753,31.4325,31.5325,113034.0
2016-08-18 09:50:00,44.18,44.22,44.05,44.2,78414.0,31.5396,31.5682,31.4468,31.5539,78414.0
2016-08-18 09:55:00,44.21,44.3,44.17,44.2,51570.0,31.561,31.6253,31.5325,31.5539,51570.0
2016-08-18 10:00:00,44.21,44.34,44.11,44.32,67159.0,31.561,31.6538,31.4897,31.6396,67159.0
2016-08-18 10:05:00,44.32,44.4,44.16,44.17,78892.0,31.6396,31.6967,31.5253,31.5325,78892.0
2016-08-18 10:10:00,44.18,44.26,44.09,44.12,67389.0,31.5396,31.5967,31.4754,31.4968,67389.0
2016-08-18 10:15:00,44.13,44.24,44.12,44.22,33897.0,31.5039,31.5825,31.4968,31.5682,33897.0
2016-08-18 10:20:00,44.22,44.35,44.21,44.22,66534.0,31.5682,31.661,31.561,31.5682,66534.0
2016-08-18 10:25:00,44.22,44.29,44.14,44.28,31424.0,31.5682,31.6182,31.5111,31.611,31424.0
2016-08-18 10:30:00,44.28,44.39,44.27,44.29,93406.0,31.611,31.6895,31.6039,31.6182,93406.0
2016-08-18 10:35:00,44.29,44.38,44.18,44.36,138255.0,31.6182,31.6824,31.5396,31.6681,138255.0
2016-08-18 10:40:00,44.36,44.6,44.36,44.52,168152.0,31.6681,31.8395,31.6681,31.7823,168152.0
2016-08-18 10:45:00,44.52,44.67,44.51,44.62,142507.0,31.7823,31.8894,31.7752,31.8537,142507.0
2016-08-18 10:50:00,44.63,44.71,44.62,44.63,61822.0,31.8609,31.918,31.8537,31.8609,61822.0
2016-08-18 10:55:00,44.63,44.71,44.6,44.61,50196.0,31.8609,31.918,31.8395,31.8466,50196.0
2016-08-18 11:00:00,44.62,44.64,44.57,44.57,50713.0,31.8537,31.868,31.818,31.818,50713.0
2016-08-18 11:05:00,44.57,44.66,44.49,44.64,51270.0,31.818,31.8823,31.7609,31.868,51270.0
2016-08-18 11:10:00,44.64,44.64,44.45,44.51,103360.0,31.868,31.868,31.7324,31.7752,103360.0
2016-08-18 11:15:00,44.52,44.64,44.5,44.62,54643.0,31.7823,31.868,31.7681,31.8537,54643.0
2016-08-18 11:20:00,44.63,44.71,44.6,44.68,58327.0,31.8609,31.918,31.8395,31.8966,58327.0
2016-08-18 11:25:00,44.68,44.75,44.68,44.71,94859.0,31.8966,31.9465,31.8966,31.918,94859.0
2016-08-18 11:30:00,44.73,44.8,44.7,44.77,175166.0,31.9323,31.9822,31.9108,31.9608,175166.0
2016-08-18 11:35:00,44.77,44.93,44.76,44.85,100188.0,31.9608,32.075,31.9537,32.0179,100188.0
2016-08-18 11:40:00,44.86,45.01,44.86,44.99,204081.0,32.0251,32.1322,32.0251,32.1179,204081.0
2016-08-18 11:45:00,44.98,45.0,44.88,44.89,35478.0,32.1107,32.125,32.0393,32.0465,35478.0
2016-08-18 11:50:00,44.89,44.92,44.83,44.84,31874.0,32.0465,32.0679,32.0037,32.0108,31874.0
2016-08-18 11:55:00,44.85,44.91,44.83,44.87,35541.0,32.0179,32.0608,32.0037,32.0322,35541.0
2016-08-18 12:00:00,44.86,44.87,44.73,44.74,104060.0,32.0251,32.0322,31.9323,31.9394,104060.0
2016-08-18 12:05:00,44.73,44.81,44.73,44.75,76028.0,31.9323,31.9894,31.9323,31.9465,76028.0
2016-08-18 12:10:00,44.75,44.8,44.72,44.78,73457.0,31.9465,31.9822,31.9251,31.968,73457.0
2016-08-18 12:15:00,44.78,44.79,44.76,44.76,75016.0,31.968,31.9751,31.9537,31.9537,75016.0
2016-08-18 12:20:00,44.76,44.77,44.64,44.65,40984.0,31.9537,31.9608,31.868,31.8752,40984.0
2016-08-18 12:25:00,44.65,44.69,44.61,44.62,37991.0,31.8752,31.9037,31.8466,31.8537,37991.0
2016-08-18 12:30:00,44.62,44.64,44.56,44.56,46743.0,31.8537,31.868,31.8109,31.8109,46743.0
2016-08-18 12:35:00,44.57,44.64,44.53,44.64,59121.0,31.818,31.868,31.7895,31.868,59121.0
2016-08-18 12:40:00,44.64,44.67,44.58,44.58,54753.0,31.868,31.8894,31.8252,31.8252,54753.0
2016-08-18 12:45:00,44.59,44.63,44.57,44.58,34594.0,31.8323,31.8609,31.818,31.8252,34594.0
2016-08-18 12:50:00,44.58,44.61,44.56,44.59,23216.0,31.8252,31.8466,31.8109,31.8323,23216.0
2016-08-18 12:55:00,44.6,44.68,44.58,44.66,25316.0,31.8395,31.8966,31.8252,31.8823,25316.0
2016-08-18 13:00:00,44.66,44.72,44.64,44.7,23150.0,31.8823,31.9251,31.868,31.9108,23150.0
2016-08-18 13:05:00,44.7,44.76,44.68,44.72,34460.0,31.9108,31.9537,31.8966,31.9251,34460.0
2016-08-18 13:10:00,44.72,44.75,44.71,44.73,44641.0,31.9251,31.9465,31.918,31.9323,44641.0
2016-08-18 13:15:00,44.73,44.75,44.66,44.67,71668.0,31.9323,31.9465,31.8823,31.8894,71668.0
2016-08-18 13:20:00,44.66,44.73,44.63,44.72,63206.0,31.8823,31.9323,31.8609,31.9251,63206.0
2016-08-18 13:25:00,44.72,44.74,44.63,44.64,57073.0,31.9251,31.9394,31.8609,31.868,57073.0
2016-08-18 13:30:00,44.65,44.74,44.64,44.72,49572.0,31.8752,31.9394,31.868,31.9251,49572.0
2016-08-18 13:35:00,44.72,44.73,44.61,44.64,40613.0,31.9251,31.9323,31.8466,31.868,40613.0
2016-08-18 13:40:00,44.64,44.66,44.6,44.61,33914.0,31.868,31.8823,31.8395,31.8466,33914.0
2016-08-18 13:45:00,44.62,44.66,44.61,44.64,63567.0,31.8537,31.8823,31.8466,31.868,63567.0
2016-08-18 13:50:00,44.64,44.64,44.56,44.64,37195.0,31.868,31.868,31.8109,31.868,37195.0
2016-08-18 13:55:00,44.63,44.63,44.55,44.57,66277.0,31.8609,31.8609,31.8038,31.818,66277.0
2016-08-18 14:00:00,44.57,44.58,44.54,44.55,95949.0,31.818,31.8252,31.7966,31.8038,95949.0
2016-08-18 14:05:00,44.54,44.56,44.47,44.49,119444.0,31.7966,31.8109,31.7467,31.7609,119444.0
2016-08-18 14:10:00,44.49,44.54,44.48,44.53,113390.0,31.7609,31.7966,31.7538,31.7895,113390.0
2016-08-18 14:15:00,44.53,44.61,44.52,44.58,73749.0,31.7895,31.8466,31.7823,31.8252,73749.0
2016-08-18 14:20:00,44.58,44.6,44.51,44.51,60297.0,31.8252,31.8395,31.7752,31.7752,60297.0
2016-08-18 14:25:00,44.51,44.56,44.44,44.53,73725.0,31.7752,31.8109,31.7252,31.7895,73725.0
2016-08-18 14:30:00,44.53,44.53,44.45,44.47,43009.0,31.7895,31.7895,31.7324,31.7467,43009.0
2016-08-18 14:35:00,44.47,44.53,44.46,44.51,46696.0,31.7467,31.7895,31.7395,31.7752,46696.0
2016-08-18 14:40:00,44.51,44.52,44.48,44.5,48424.0,31.7752,31.7823,31.7538,31.7681,48424.0
2016-08-18 14:45:00,44.5,44.51,44.43,44.47,33908.0,31.7681,31.7752,31.7181,31.7467,33908.0
2016-08-18 14:50:00,44.47,44.5,44.45,44.49,18938.0,31.7467,31.7681,31.7324,31.7609,18938.0
2016-08-18 14:55:00,44.5,44.54,44.47,44.48,136528.0,31.7681,31.7966,31.7467,31.7538,136528.0
2016-08-18 15:00:00,44.49,44.58,44.49,44.55,47652.0,31.7609,31.8252,31.7609,31.8038,47652.0
2016-08-18 15:05:00,44.55,44.65,44.55,44.65,51941.0,31.8038,31.8752,31.8038,31.8752,51941.0
2016-08-18 15:10:00,44.64,44.67,44.63,44.67,27284.0,31.868,31.8894,31.8609,31.8894,27284.0
2016-08-18 15:15:00,44.68,44.72,44.67,44.72,41251.0,31.8966,31.9251,31.8894,31.9251,41251.0
2016-08-18 15:20:00,44.71,44.73,44.68,44.69,60959.0,31.918,31.9323,31.8966,31.9037,60959.0
2016-08-18 15:25:00,44.69,44.78,44.69,44.77,53670.0,31.9037,31.968,31.9037,31.9608,53670.0
2016-08-18 15:30:00,44.78,44.78,44.69,44.71,66608.0,31.968,31.968,31.9037,31.918,66608.0
2016-08-18 15:35:00,44.71,44.76,44.7,44.73,55759.0,31.918,31.9537,31.9108,31.9323,55759.0
2016-08-18 15:40:00,44.73,44.77,44.68,44.7,82478.0,31.9323,31.9608,31.8966,31.9108,82478.0
2016-08-18 15:45:00,44.7,44.7,44.63,44.68,132837.0,31.9108,31.9108,31.8609,31.8966,132837.0
2016-08-18 15:50:00,44.68,44.72,44.66,44.72,95542.0,31.8966,31.9251,31.8823,31.9251,95542.0
2016-08-18 15:55:00,44.72,44.76,44.7,44.76,214998.0,31.9251,31.9537,31.9108,31.9537,214998.0
2016-08-19 09:30:00,44.47,44.61,44.33,44.36,198534.0,31.7467,31.8466,31.6467,31.6681,198534.0
2016-08-19 09:35:00,44.37,44.58,44.33,44.49,81427.0,31.6753,31.8252,31.6467,31.7609,81427.0
2016-08-19 09:40:00,44.48,44.73,44.48,44.7,53194.0,31.7538,31.9323,31.7538,31.9108,53194.0
2016-08-19 09:45:00,44.7,44.7,44.45,44.51,54036.0,31.9108,31.9108,31.7324,31.7752,54036.0
2016-08-19 09:50:00,44.51,44.54,44.43,44.44,72703.0,31.7752,31.7966,31.7181,31.7252,72703.0
2016-08-19 09:55:00,44.44,44.45,44.12,44.12,91828.0,31.7252,31.7324,31.4968,31.4968,91828.0
2016-08-19 10:00:00,44.12,44.34,44.05,44.26,80470.0,31.4968,31.6538,31.4468,31.5967,80470.0
2016-08-19 10:05:00,44.24,44.28,44.07,44.08,40521.0,31.5825,31.611,31.4611,31.4682,40521.0
2016-08-19 10:10:00,44.08,44.11,44.03,44.07,58965.0,31.4682,31.4897,31.4325,31.4611,58965.0
2016-08-19 10:15:00,44.07,44.09,43.92,43.94,83214.0,31.4611,31.4754,31.354,31.3683,83214.0
2016-08-19 10:20:00,43.94,44.07,43.92,43.95,87789.0,31.3683,31.4611,31.354,31.3754,87789.0
2016-08-19 10:25:00,43.95,44.04,43.86,44.02,54513.0,31.3754,31.4397,31.3112,31.4254,54513.0
2016-08-19 10:30:00,44.02,44.1,43.98,44.04,75389.0,31.4254,31.4825,31.3968,31.4397,75389.0
2016-08-19 10:35:00,44.04,44.12,44.03,44.05,57039.0,31.4397,31.4968,31.4325,31.4468,57039.0
2016-08-19 10:40:00,44.07,44.26,44.05,44.22,65539.0,31.4611,31.5967,31.4468,31.5682,65539.0
2016-08-19 10:45:00,44.22,44.26,44.13,44.19,51370.0,31.5682,31.5967,31.5039,31.5468,51370.0
2016-08-19 10:50:00,44.2,44.34,44.2,44.28,45912.0,31.5539,31.6538,31.5539,31.611,45912.0
2016-08-19 10:55:00,44.29,44.37,44.29,44.35,34579.0,31.6182,31.6753,31.6182,31.661,34579.0
2016-08-19 11:00:00,44.34,44.38,44.24,44.27,27129.0,31.6538,31.6824,31.5825,31.6039,27129.0
2016-08-19 11:05:00,44.26,44.33,44.15,44.17,32062.0,31.5967,31.6467,31.5182,31.5325,32062.0
2016-08-19 11:10:00,44.17,44.19,44.09,44.11,21032.0,31.5325,31.5468,31.4754,31.4897,21032.0
2016-08-19 11:15:00,44.11,44.14,44.0,44.0,25745.0,31.4897,31.5111,31.4111,31.4111,25745.0
2016-08-19 11:20:00,44.01,44.03,43.97,44.03,43911.0,31.4183,31.4325,31.3897,31.4325,43911.0
2016-08-19 11:25:00,44.04,44.07,43.99,44.02,35561.0,31.4397,31.4611,31.404,31.4254,35561.0
2016-08-19 11:30:00,44.02,44.09,43.98,43.99,26252.0,31.4254,31.4754,31.3968,31.404,26252.0
2016-08-19 11:35:00,43.97,44.01,43.86,43.9,39267.0,31.3897,31.4183,31.3112,31.3397,39267.0
2016-08-19 11:40:00,43.89,44.04,43.89,44.03,37276.0,31.3326,31.4397,31.3326,31.4325,37276.0
2016-08-19 11:45:00,44.03,44.05,43.99,44.02,23334.0,31.4325,31.4468,31.404,31.4254,23334.0
2016-08-19 11:50:00,44.01,44.08,44.0,44.07,27636.0,31.4183,31.4682,31.4111,31.4611,27636.0
2016-08-19 11:55:00,44.07,44.16,44.06,44.16,18833.0,31.4611,31.5253,31.454,31.5253,18833.0
2016-08-19 12:00:00,44.15,44.17,44.11,44.13,22390.0,31.5182,31.5325,31.4897,31.5039,22390.0
2016-08-19 12:05:00,44.13,44.18,44.12,44.16,14730.0,31.5039,31.5396,31.4968,31.5253,14730.0
2016-08-19 12:10:00,44.16,44.16,44.09,44.1,19333.0,31.5253,31.5253,31.4754,31.4825,19333.0
2016-08-19 12:15:00,44.11,44.16,44.04,44.05,28053.0,31.4897,31.5253,31.4397,31.4468,28053.0
2016-08-19 12:20:00,44.05,44.16,44.04,44.14,65582.0,31.4468,31.5253,31.4397,31.5111,65582.0
2016-08-19 12:25:00,44.14,44.25,44.12,44.22,34608.0,31.5111,31.5896,31.4968,31.5682,34608.0
2016-08-19 12:30:00,44.23,44.23,44.15,44.18,54393.0,31.5753,31.5753,31.5182,31.5396,54393.0
2016-08-19 12:35:00,44.18,44.19,44.14,44.19,18871.0,31.5396,31.5468,31.5111,31.5468,18871.0
2016-08-19 12:40:00,44.19,44.27,44.18,44.2,54716.0,31.5468,31.6039,31.5396,31.5539,54716.0
2016-08-19 12:45:00,44.2,44.23,44.15,44.15,35028.0,31.5539,31.5753,31.5182,31.5182,35028.0
2016-08-19 12:50:00,44.15,44.15,44.02,44.11,20186.0,31.5182,31.5182,31.4254,31.4897,20186.0
2016-08-19 12:55:00,44.1,44.11,44.02,44.04,16270.0,31.4825,31.4897,31.4254,31.4397,16270.0
2016-08-19 13:00:00,44.03,44.1,44.02,44.08,21456.0,31.4325,31.4825,31.4254,31.4682,21456.0
2016-08-19 13:05:00,44.08,44.13,44.07,44.11,21128.0,31.4682,31.5039,31.4611,31.4897,21128.0
2016-08-19 13:10:00,44.1,44.15,44.08,44.15,16379.0,31.4825,31.5182,31.4682,31.5182,16379.0
2016-08-19 13:15:00,44.16,44.23,44.15,44.19,38408.0,31.5253,31.5753,31.5182,31.5468,38408.0
2016-08-19 13:20:00,44.19,44.19,44.13,44.15,40840.0,31.5468,31.5468,31.5039,31.5182,40840.0
2016-08-19 13:25:00,44.15,44.21,44.13,44.19,30994.0,31.5182,31.561,31.5039,31.5468,30994.0
2016-08-19 13:30:00,44.19,44.23,44.17,44.18,19842.0,31.5468,31.5753,31.5325,31.5396,19842.0
2016-08-19 13:35:00,44.18,44.22,44.18,44.21,21112.0,31.5396,31.5682,31.5396,31.561,21112.0
2016-08-19 13:40:00,44.22,44.26,44.19,44.26,30745.0,31.5682,31.5967,31.5468,31.5967,30745.0
2016-08-19 13:45:00,44.27,44.31,44.26,44.29,28056.0,31.6039,31.6324,31.5967,31.6182,28056.0
2016-08-19 13:50:00,44.29,44.29,44.21,44.23,24841.0,31.6182,31.6182,31.561,31.5753,24841.0
2016-08-19 13:55:00,44.23,44.24,44.18,44.23,26587.0,31.5753,31.5825,31.5396,31.5753,26587.0
2016-08-19 14:00:00,44.23,44.29,44.21,44.28,22107.0,31.5753,31.6182,31.561,31.611,22107.0
2016-08-19 14:05:00,44.29,44.33,44.28,44.31,25828.0,31.6182,31.6467,31.611,31.6324,25828.0
2016-08-19 14:10:00,44.31,44.36,44.29,44.33,26852.0,31.6324,31.6681,31.6182,31.6467,26852.0
2016-08-19 14:15:00,44.32,44.33,44.28,44.32,15566.0,31.6396,31.6467,31.611,31.6396,15566.0
2016-08-19 14:20:00,44.31,44.33,44.27,44.32,25929.0,31.6324,31.6467,31.6039,31.6396,25929.0
2016-08-19 14:25:00,44.32,44.39,44.3,44.36,41098.0,31.6396,31.6895,31.6253,31.6681,41098.0
2016-08-19 14:30:00,44.36,44.37,44.33,44.34,19123.0,31.6681,31.6753,31.6467,31.6538,19123.0
2016-08-19 14:35:00,44.35,44.35,44.32,44.32,23934.0,31.661,31.661,31.6396,31.6396,23934.0
2016-08-19 14:40:00,44.32,44.34,44.27,44.29,25666.0,31.6396,31.6538,31.6039,31.6182,25666.0
2016-08-19 14:45:00,44.28,44.33,44.27,44.3,23576.0,31.611,31.6467,31.6039,31.6253,23576.0
2016-08-19 14:50:00,44.31,44.32,44.27,44.29,29764.0,31.6324,31.6396,31.6039,31.6182,29764.0
2016-08-19 14:55:00,44.29,44.35,44.28,44.32,52070.0,31.6182,31.661,31.611,31.6396,52070.0
2016-08-19 15:00:00,44.33,44.36,44.32,44.33,37032.0,31.6467,31.6681,31.6396,31.6467,37032.0
2016-08-19 15:05:00,44.33,44.41,44.29,44.4,50281.0,31.6467,31.7038,31.6182,31.6967,50281.0
2016-08-19 15:10:00,44.4,44.41,44.35,44.37,39602.0,31.6967,31.7038,31.661,31.6753,39602.0
2016-08-19 15:15:00,44.37,44.38,44.33,44.35,49614.0,31.6753,31.6824,31.6467,31.661,49614.0
2016-08-19 15:20:00,44.35,44.39,44.35,44.39,32743.0,31.661,31.6895,31.661,31.6895,32743.0
2016-08-19 15:25:00,44.39,44.43,44.37,44.42,41164.0,31.6895,31.7181,31.6753,31.711,41164.0
2016-08-19 15:30:00,44.43,44.47,44.41,44.47,83285.0,31.7181,31.7467,31.7038,31.7467,83285.0
2016-08-19 15:35:00,44.48,44.52,44.47,44.5,70435.0,31.7538,31.7823,31.7467,31.7681,70435.0
2016-08-19 15:40:00,44.51,44.51,44.41,44.41,114828.0,31.7752,31.7752,31.7038,31.7038,114828.0
2016-08-19 15:45:00,44.41,44.44,44.37,44.4,97976.0,31.7038,31.7252,31.6753,31.6967,97976.0
2016-08-19 15:50:00,44.39,44.43,44.35,44.36,137226.0,31.6895,31.7181,31.661,31.6681,137226.0
2016-08-19 15:55:00,44.36,44.39,44.32,44.33,261675.0,31.6681,31.6895,31.6396,31.6467,261675.0
2016-08-22 09:30:00,43.65,43.83,43.4,43.73,210279.0,31.1613,31.2898,30.9828,31.2184,210279.0
2016-08-22 09:35:00,43.75,43.82,43.47,43.79,120666.0,31.2327,31.2826,31.0328,31.2612,120666.0
2016-08-22 09:40:00,43.79,44.13,43.78,43.94,123195.0,31.2612,31.5039,31.2541,31.3683,123195.0
2016-08-22 09:45:00,43.93,44.15,43.84,44.02,86867.0,31.3612,31.5182,31.2969,31.4254,86867.0
2016-08-22 09:50:00,44.01,44.21,43.92,44.2,80264.0,31.4183,31.561,31.354,31.5539,80264.0
2016-08-22 09:55:00,44.21,44.32,44.15,44.24,89667.0,31.561,31.6396,31.5182,31.5825,89667.0
2016-08-22 10:00:00,44.23,44.23,44.1,44.15,159531.0,31.5753,31.5753,31.4825,31.5182,159531.0
2016-08-22 10:05:00,44.15,44.24,43.97,44.03,91378.0,31.5182,31.5825,31.3897,31.4325,91378.0
2016-08-22 10:10:00,44.03,44.25,44.03,44.14,48008.0,31.4325,31.5896,31.4325,31.5111,48008.0
2016-08-22 10:15:00,44.14,44.44,44.12,44.4,74888.0,31.5111,31.7252,31.4968,31.6967,74888.0
2016-08-22 10:20:00,44.38,44.38,44.1,44.11,76290.0,31.6824,31.6824,31.4825,31.4897,76290.0
2016-08-22 10:25:00,44.12,44.17,44.03,44.05,54402.0,31.4968,31.5325,31.4325,31.4468,54402.0
2016-08-22 10:30:00,44.05,44.25,44.03,44.25,48611.0,31.4468,31.5896,31.4325,31.5896,48611.0
2016-08-22 10:35:00,44.24,44.29,44.2,44.28,46350.0,31.5825,31.6182,31.5539,31.611,46350.0
2016-08-22 10:40:00,44.28,44.35,44.25,44.35,32855.0,31.611,31.661,31.5896,31.661,32855.0
2016-08-22 10:45:00,44.35,44.38,44.27,44.38,43001.0,31.661,31.6824,31.6039,31.6824,43001.0
2016-08-22 10:50:00,44.39,44.4,44.26,44.26,36095.0,31.6895,31.6967,31.5967,31.5967,36095.0
2016-08-22 10:55:00,44.25,44.35,44.24,44.3,41674.0,31.5896,31.661,31.5825,31.6253,41674.0
2016-08-22 11:00:00,44.29,44.39,44.26,44.35,46860.0,31.6182,31.6895,31.5967,31.661,46860.0
2016-08-22 11:05:00,44.35,44.41,44.26,44.28,59024.0,31.661,31.7038,31.5967,31.611,59024.0
2016-08-22 11:10:00,44.28,44.29,44.15,44.15,41066.0,31.611,31.6182,31.5182,31.5182,41066.0
2016-08-22 11:15:00,44.15,44.18,43.99,44.0,61417.0,31.5182,31.5396,31.404,31.4111,61417.0
2016-08-22 11:20:00,44.0,44.03,43.92,43.98,61246.0,31.4111,31.4325,31.354,31.3968,61246.0
2016-08-22 11:25:00,43.99,43.99,43.87,43.9,44490.0,31.404,31.404,31.3183,31.3397,44490.0
2016-08-22 11:30:00,43.9,43.96,43.87,43.95,115252.0,31.3397,31.3826,31.3183,31.3754,115252.0
2016-08-22 11:35:00,43.94,43.98,43.9,43.94,35346.0,31.3683,31.3968,31.3397,31.3683,35346.0
2016-08-22 11:40:00,43.94,43.94,43.77,43.77,47328.0,31.3683,31.3683,31.2469,31.2469,47328.0
2016-08-22 11:45:00,43.76,43.84,43.75,43.81,40256.0,31.2398,31.2969,31.2327,31.2755,40256.0
2016-08-22 11:50:00,43.82,43.95,43.8,43.89,24326.0,31.2826,31.3754,31.2683,31.3326,24326.0
2016-08-22 11:55:00,43.89,43.92,43.83,43.89,21940.0,31.3326,31.354,31.2898,31.3326,21940.0
2016-08-22 12:00:00,43.89,43.93,43.8,43.82,31333.0,31.3326,31.3612,31.2683,31.2826,31333.0
2016-08-22 12:05:00,43.82,43.88,43.8,43.86,30446.0,31.2826,31.3255,31.2683,31.3112,30446.0
2016-08-22 12:10:00,43.87,43.87,43.81,43.83,16228.0,31.3183,31.3183,31.2755,31.2898,16228.0
2016-08-22 12:15:00,43.83,43.88,43.79,43.88,34303.0,31.2898,31.3255,31.2612,31.3255,34303.0
2016-08-22 12:20:00,43.87,44.06,43.87,44.06,30498.0,31.3183,31.454,31.3183,31.454,30498.0
2016-08-22 12:25:00,44.06,44.13,43.97,43.97,20799.0,31.454,31.5039,31.3897,31.3897,20799.0
2016-08-22 12:30:00,43.97,44.11,43.97,44.11,27943.0,31.3897,31.4897,31.3897,31.4897,27943.0
2016-08-22 12:35:00,44.1,44.18,44.08,44.16,22170.0,31.4825,31.5396,31.4682,31.5253,22170.0
2016-08-22 12:40:00,44.16,44.19,44.11,44.12,36824.0,31.5253,31.5468,31.4897,31.4968,36824.0
2016-08-22 12:45:00,44.12,44.14,44.02,44.02,45142.0,31.4968,31.5111,31.4254,31.4254,45142.0
2016-08-22 12:50:00,44.02,44.06,44.0,44.05,19867.0,31.4254,31.454,31.4111,31.4468,19867.0
2016-08-22 12:55:00,44.05,44.06,44.0,44.05,21624.0,31.4468,31.454,31.4111,31.4468,21624.0
2016-08-22 13:00:00,44.05,44.06,43.92,43.92,16456.0,31.4468,31.454,31.354,31.354,16456.0
2016-08-22 13:05:00,43.92,43.94,43.9,43.93,20138.0,31.354,31.3683,31.3397,31.3612,20138.0
2016-08-22 13:10:00,43.91,43.94,43.9,43.91,25841.0,31.3469,31.3683,31.3397,31.3469,25841.0
2016-08-22 13:15:00,43.92,43.95,43.89,43.92,31814.0,31.354,31.3754,31.3326,31.354,31814.0
2016-08-22 13:20:00,43.93,43.94,43.76,43.78,36450.0,31.3612,31.3683,31.2398,31.2541,36450.0
2016-08-22 13:25:00,43.78,43.88,43.74,43.87,39539.0,31.2541,31.3255,31.2255,31.3183,39539.0
2016-08-22 13:30:00,43.86,43.86,43.81,43.81,22756.0,31.3112,31.3112,31.2755,31.2755,22756.0
2016-08-22 13:35:00,43.8,43.82,43.76,43.76,47976.0,31.2683,31.2826,31.2398,31.2398,47976.0
2016-08-22 13:40:00,43.76,43.83,43.76,43.78,38145.0,31.2398,31.2898,31.2398,31.2541,38145.0
2016-08-22 13:45:00,43.77,43.84,43.77,43.81,55260.0,31.2469,31.2969,31.2469,31.2755,55260.0
2016-08-22 13:50:00,43.81,43.85,43.75,43.79,33508.0,31.2755,31.304,31.2327,31.2612,33508.0
2016-08-22 13:55:00,43.8,43.83,43.78,43.79,46342.0,31.2683,31.2898,31.2541,31.2612,46342.0
2016-08-22 14:00:00,43.79,43.88,43.79,43.88,66742.0,31.2612,31.3255,31.2612,31.3255,66742.0
2016-08-22 14:05:00,43.88,43.91,43.87,43.89,33269.0,31.3255,31.3469,31.3183,31.3326,33269.0
2016-08-22 14:10:00,43.88,43.9,43.83,43.9,25866.0,31.3255,31.3397,31.2898,31.3397,25866.0
2016-08-22 14:15:00,43.9,43.9,43.78,43.78,22274.0,31.3397,31.3397,31.2541,31.2541,22274.0
2016-08-22 14:20:00,43.78,43.79,43.7,43.72,34433.0,31.2541,31.2612,31.197,31.2112,34433.0
2016-08-22 14:25:00,43.72,43.76,43.68,43.7,41448.0,31.2112,31.2398,31.1827,31.197,41448.0
2016-08-22 14:30:00,43.69,43.79,43.68,43.79,28145.0,31.1898,31.2612,31.1827,31.2612,28145.0
2016-08-22 14:35:00,43.79,43.84,43.76,43.82,29584.0,31.2612,31.2969,31.2398,31.2826,29584.0
2016-08-22 14:40:00,43.83,43.83,43.75,43.78,15496.0,31.2898,31.2898,31.2327,31.2541,15496.0
2016-08-22 14:45:00,43.78,43.81,43.77,43.81,9630.0,31.2541,31.2755,31.2469,31.2755,9630.0
2016-08-22 14:50:00,43.81,43.87,43.81,43.87,23542.0,31.2755,31.3183,31.2755,31.3183,23542.0
2016-08-22 14:55:00,43.88,43.9,43.84,43.84,17745.0,31.3255,31.3397,31.2969,31.2969,17745.0
2016-08-22 15:00:00,43.85,43.91,43.85,43.91,29903.0,31.304,31.3469,31.304,31.3469,29903.0
2016-08-22 15:05:00,43.9,43.97,43.89,43.96,35108.0,31.3397,31.3897,31.3326,31.3826,35108.0
2016-08-22 15:10:00,43.97,44.05,43.96,44.05,50824.0,31.3897,31.4468,31.3826,31.4468,50824.0
2016-08-22 15:15:00,44.05,44.08,44.02,44.04,34930.0,31.4468,31.4682,31.4254,31.4397,34930.0
2016-08-22 15:20:00,44.03,44.09,44.02,44.06,33199.0,31.4325,31.4754,31.4254,31.454,33199.0
2016-08-22 15:25:00,44.05,44.11,44.02,44.06,45432.0,31.4468,31.4897,31.4254,31.454,45432.0
2016-08-22 15:30:00,44.07,44.07,44.02,44.04,51866.0,31.4611,31.4611,31.4254,31.4397,51866.0
2016-08-22 15:35:00,44.03,44.05,44.03,44.04,52056.0,31.4325,31.4468,31.4325,31.4397,52056.0
2016-08-22 15:40:00,44.03,44.08,44.03,44.07,73387.0,31.4325,31.4682,31.4325,31.4611,73387.0
2016-08-22 15:45:00,44.07,44.11,44.04,44.11,77995.0,31.4611,31.4897,31.4397,31.4897,77995.0
2016-08-22 15:50:00,44.1,44.11,44.07,44.09,75419.0,31.4825,31.4897,31.4611,31.4754,75419.0
2016-08-22 15:55:00,44.1,44.12,44.07,44.1,213565.0,31.4825,31.4968,31.4611,31.4825,213565.0
2016-08-23 09:30:00,43.71,44.4,43.71,44.4,92470.0,31.2041,31.6967,31.2041,31.6967,92470.0
2016-08-23 09:35:00,44.4,44.53,44.26,44.51,136130.0,31.6967,31.7895,31.5967,31.7752,136130.0
2016-08-23 09:40:00,44.5,44.59,44.3,44.44,102882.0,31.7681,31.8323,31.6253,31.7252,102882.0
2016-08-23 09:45:00,44.45,44.52,44.34,44.35,80789.0,31.7324,31.7823,31.6538,31.661,80789.0
2016-08-23 09:50:00,44.35,44.51,44.35,44.4,64832.0,31.661,31.7752,31.661,31.6967,64832.0
2016-08-23 09:55:00,44.4,44.5,44.35,44.37,90259.0,31.6967,31.7681,31.661,31.6753,90259.0
2016-08-23 10:00:00,44.36,44.5,44.36,44.45,42795.0,31.6681,31.7681,31.6681,31.7324,42795.0
2016-08-23 10:05:00,44.45,44.59,44.45,44.56,90677.0,31.7324,31.8323,31.7324,31.8109,90677.0
2016-08-23 10:10:00,44.56,44.62,44.49,44.58,72501.0,31.8109,31.8537,31.7609,31.8252,72501.0
2016-08-23 10:15:00,44.59,44.72,44.59,44.61,86475.0,31.8323,31.9251,31.8323,31.8466,86475.0
2016-08-23 10:20:00,44.62,44.72,44.59,44.62,90135.0,31.8537,31.9251,31.8323,31.8537,90135.0
2016-08-23 10:25:00,44.62,44.82,44.61,44.74,76564.0,31.8537,31.9965,31.8466,31.9394,76564.0
2016-08-23 10:30:00,44.74,44.81,44.7,44.76,92922.0,31.9394,31.9894,31.9108,31.9537,92922.0
2016-08-23 10:35:00,44.75,44.81,44.72,44.8,44848.0,31.9465,31.9894,31.9251,31.9822,44848.0
2016-08-23 10:40:00,44.79,44.86,44.76,44.79,64087.0,31.9751,32.0251,31.9537,31.9751,64087.0
2016-08-23 10:45:00,44.8,45.1,44.8,45.01,130578.0,31.9822,32.1964,31.9822,32.1322,130578.0
2016-08-23 10:50:00,45.03,45.05,44.9,45.04,67160.0,32.1464,32.1607,32.0536,32.1536,67160.0
2016-08-23 10:55:00,45.03,45.13,44.95,45.12,145737.0,32.1464,32.2178,32.0893,32.2107,145737.0
2016-08-23 11:00:00,45.12,45.15,44.94,44.98,123554.0,32.2107,32.2321,32.0822,32.1107,123554.0
2016-08-23 11:05:00,44.98,45.06,44.85,44.85,90449.0,32.1107,32.1678,32.0179,32.0179,90449.0
2016-08-23 11:10:00,44.84,45.0,44.8,45.0,38184.0,32.0108,32.125,31.9822,32.125,38184.0
2016-08-23 11:15:00,45.01,45.14,44.98,45.12,66861.0,32.1322,32.225,32.1107,32.2107,66861.0
2016-08-23 11:20:00,45.11,45.18,45.05,45.14,74579.0,32.2035,32.2535,32.1607,32.225,74579.0
2016-08-23 11:25:00,45.14,45.16,45.06,45.14,49234.0,32.225,32.2392,32.1678,32.225,49234.0
2016-08-23 11:30:00,45.15,45.16,45.04,45.09,53308.0,32.2321,32.2392,32.1536,32.1893,53308.0
2016-08-23 11:35:00,45.07,45.11,44.97,45.01,67985.0,32.175,32.2035,32.1036,32.1322,67985.0
2016-08-23 11:40:00,45.0,45.01,44.95,44.97,53060.0,32.125,32.1322,32.0893,32.1036,53060.0
2016-08-23 11:45:00,44.97,45.06,44.92,45.0,66036.0,32.1036,32.1678,32.0679,32.125,66036.0
2016-08-23 11:50:00,45.0,45.04,44.91,44.93,82602.0,32.125,32.1536,32.0608,32.075,82602.0
2016-08-23 11:55:00,44.92,44.92,44.82,44.84,86305.0,32.0679,32.0679,31.9965,32.0108,86305.0
2016-08-23 12:00:00,44.84,44.92,44.75,44.88,95524.0,32.0108,32.0679,31.9465,32.0393,95524.0
2016-08-23 12:05:00,44.87,44.91,44.85,44.87,53598.0,32.0322,32.0608,32.0179,32.0322,53598.0
2016-08-23 12:10:00,44.87,44.98,44.86,44.96,52728.0,32.0322,32.1107,32.0251,32.0965,52728.0
2016-08-23 12:15:00,44.96,45.07,44.94,45.04,45845.0,32.0965,32.175,32.0822,32.1536,45845.0
2016-08-23 12:20:00,45.04,45.11,45.04,45.1,49824.0,32.1536,32.2035,32.1536,32.1964,49824.0
2016-08-23 12:25:00,45.09,45.13,45.07,45.13,40673.0,32.1893,32.2178,32.175,32.2178,40673.0
2016-08-23 12:30:00,45.12,45.21,45.1,45.2,65579.0,32.2107,32.2749,32.1964,32.2678,65579.0
2016-08-23 12:35:00,45.2,45.3,45.18,45.21,82886.0,32.2678,32.3392,32.2535,32.2749,82886.0
2016-08-23 12:40:00,45.21,45.24,45.18,45.24,60572.0,32.2749,32.2963,32.2535,32.2963,60572.0
2016-08-23 12:45:00,45.23,45.41,45.23,45.36,127504.0,32.2892,32.4177,32.2892,32.382,127504.0
2016-08-23 12:50:00,45.35,45.38,45.27,45.29,51145.0,32.3749,32.3963,32.3178,32.332,51145.0
2016-08-23 12:55:00,45.29,45.3,45.25,45.26,47308.0,32.332,32.3392,32.3035,32.3106,47308.0
2016-08-23 13:00:00,45.25,45.35,45.23,45.34,43455.0,32.3035,32.3749,32.2892,32.3677,43455.0
2016-08-23 13:05:00,45.34,45.34,45.22,45.28,22608.0,32.3677,32.3677,32.2821,32.3249,22608.0
2016-08-23 13:10:00,45.28,45.3,45.23,45.3,21951.0,32.3249,32.3392,32.2892,32.3392,21951.0
2016-08-23 13:15:00,45.3,45.31,45.25,45.26,28567.0,32.3392,32.3463,32.3035,32.3106,28567.0
2016-08-23 13:20:00,45.27,45.34,45.26,45.33,31788.0,32.3178,32.3677,32.3106,32.3606,31788.0
2016-08-23 13:25:00,45.34,45.38,45.32,45.33,37135.0,32.3677,32.3963,32.3535,32.3606,37135.0
2016-08-23 13:30:00,45.34,45.34,45.27,45.32,30248.0,32.3677,32.3677,32.3178,32.3535,30248.0
2016-08-23 13:35:00,45.31,45.38,45.31,45.33,37016.0,32.3463,32.3963,32.3463,32.3606,37016.0
2016-08-23 13:40:00,45.33,45.36,45.32,45.35,32781.0,32.3606,32.382,32.3535,32.3749,32781.0
2016-08-23 13:45:00,45.36,45.39,45.3,45.37,31354.0,32.382,32.4034,32.3392,32.3892,31354.0
2016-08-23 13:50:00,45.37,45.45,45.36,45.42,59434.0,32.3892,32.4463,32.382,32.4248,59434.0
2016-08-23 13:55:00,45.42,45.43,45.39,45.39,36010.0,32.4248,32.432,32.4034,32.4034,36010.0
2016-08-23 14:00:00,45.39,45.4,45.31,45.37,51297.0,32.4034,32.4106,32.3463,32.3892,51297.0
2016-08-23 14:05:00,45.37,45.4,45.36,45.38,26847.0,32.3892,32.4106,32.382,32.3963,26847.0
2016-08-23 14:10:00,45.37,45.42,45.31,45.41,37494.0,32.3892,32.4248,32.3463,32.4177,37494.0
2016-08-23 14:15:00,45.41,45.42,45.33,45.41,34075.0,32.4177,32.4248,32.3606,32.4177,34075.0
2016-08-23 14:20:00,45.4,45.4,45.31,45.34,34230.0,32.4106,32.4106,32.3463,32.3677,34230.0
2016-08-23 14:25:00,45.34,45.4,45.34,45.39,44102.0,32.3677,32.4106,32.3677,32.4034,44102.0
2016-08-23 14:30:00,45.4,45.41,45.35,45.36,29745.0,32.4106,32.4177,32.3749,32.382,29745.0
2016-08-23 14:35:00,45.35,45.37,45.3,45.32,22114.0,32.3749,32.3892,32.3392,32.3535,22114.0
2016-08-23 14:40:00,45.33,45.34,45.26,45.27,27187.0,32.3606,32.3677,32.3106,32.3178,27187.0
2016-08-23 14:45:00,45.27,45.28,45.26,45.27,22628.0,32.3178,32.3249,32.3106,32.3178,22628.0
2016-08-23 14:50:00,45.27,45.28,45.23,45.24,37493.0,32.3178,32.3249,32.2892,32.2963,37493.0
2016-08-23 14:55:00,45.24,45.24,45.2,45.21,34665.0,32.2963,32.2963,32.2678,32.2749,34665.0
2016-08-23 15:00:00,45.2,45.25,45.2,45.22,54962.0,32.2678,32.3035,32.2678,32.2821,54962.0
2016-08-23 15:05:00,45.22,45.25,45.22,45.23,43047.0,32.2821,32.3035,32.2821,32.2892,43047.0
2016-08-23 15:10:00,45.23,45.25,45.2,45.25,37448.0,32.2892,32.3035,32.2678,32.3035,37448.0
2016-08-23 15:15:00,45.24,45.26,45.22,45.23,62306.0,32.2963,32.3106,32.2821,32.2892,62306.0
2016-08-23 15:20:00,45.23,45.23,45.2,45.22,41852.0,32.2892,32.2892,32.2678,32.2821,41852.0
2016-08-23 15:25:00,45.22,45.23,45.2,45.22,29407.0,32.2821,32.2892,32.2678,32.2821,29407.0
2016-08-23 15:30:00,45.22,45.22,45.19,45.21,63274.0,32.2821,32.2821,32.2607,32.2749,63274.0
2016-08-23 15:35:00,45.2,45.21,45.16,45.2,59877.0,32.2678,32.2749,32.2392,32.2678,59877.0
2016-08-23 15:40:00,45.2,45.26,45.19,45.22,118014.0,32.2678,32.3106,32.2607,32.2821,118014.0
2016-08-23 15:45:00,45.23,45.26,45.2,45.26,90481.0,32.2892,32.3106,32.2678,32.3106,90481.0
2016-08-23 15:50:00,45.26,45.26,45.23,45.24,116990.0,32.3106,32.3106,32.2892,32.2963,116990.0
2016-08-23 15:55:00,45.23,45.26,45.21,45.23,344190.0,32.2892,32.3106,32.2749,32.2892,344190.0
2016-08-24 09:30:00,44.84,45.16,44.81,45.12,90408.0,32.0108,32.2392,31.9894,32.2107,90408.0
2016-08-24 09:35:00,45.12,45.38,45.08,45.25,73661.0,32.2107,32.3963,32.1821,32.3035,73661.0
2016-08-24 09:40:00,45.25,45.35,45.05,45.06,79525.0,32.3035,32.3749,32.1607,32.1678,79525.0
2016-08-24 09:45:00,45.06,45.1,44.93,45.03,107470.0,32.1678,32.1964,32.075,32.1464,107470.0
2016-08-24 09:50:00,45.03,45.17,45.02,45.17,68512.0,32.1464,32.2464,32.1393,32.2464,68512.0
2016-08-24 09:55:00,45.18,45.19,45.0,45.06,30645.0,32.2535,32.2607,32.125,32.1678,30645.0
2016-08-24 10:00:00,45.06,45.17,44.97,45.17,52813.0,32.1678,32.2464,32.1036,32.2464,52813.0
2016-08-24 10:05:00,45.18,45.23,45.05,45.13,50352.0,32.2535,32.2892,32.1607,32.2178,50352.0
2016-08-24 10:10:00,45.13,45.14,44.96,45.01,38492.0,32.2178,32.225,32.0965,32.1322,38492.0
2016-08-24 10:15:00,45.02,45.03,44.83,44.87,48224.0,32.1393,32.1464,32.0037,32.0322,48224.0
2016-08-24 10:20:00,44.88,45.02,44.86,44.91,22499.0,32.0393,32.1393,32.0251,32.0608,22499.0
2016-08-24 10:25:00,44.91,44.99,44.87,44.97,30117.0,32.0608,32.1179,32.0322,32.1036,30117.0
2016-08-24 10:30:00,44.95,44.95,44.6,44.76,117987.0,32.0893,32.0893,31.8395,31.9537,117987.0
2016-08-24 10:35:00,44.75,44.88,44.7,44.73,61688.0,31.9465,32.0393,31.9108,31.9323,61688.0
2016-08-24 10:40:00,44.73,44.8,44.7,44.73,100360.0,31.9323,31.9822,31.9108,31.9323,100360.0
2016-08-24 10:45:00,44.72,44.72,44.55,44.71,64218.0,31.9251,31.9251,31.8038,31.918,64218.0
2016-08-24 10:50:00,44.72,44.79,44.67,44.76,49606.0,31.9251,31.9751,31.8894,31.9537,49606.0
2016-08-24 10:55:00,44.77,44.84,44.69,44.79,26100.0,31.9608,32.0108,31.9037,31.9751,26100.0
2016-08-24 11:00:00,44.78,44.84,44.72,44.8,53952.0,31.968,32.0108,31.9251,31.9822,53952.0
2016-08-24 11:05:00,44.79,44.98,44.77,44.91,49292.0,31.9751,32.1107,31.9608,32.0608,49292.0
2016-08-24 11:10:00,44.9,45.0,44.86,44.94,61112.0,32.0536,32.125,32.0251,32.0822,61112.0
2016-08-24 11:15:00,44.95,45.08,44.94,45.01,49251.0,32.0893,32.1821,32.0822,32.1322,49251.0
2016-08-24 11:20:00,45.01,45.02,44.72,44.74,63273.0,32.1322,32.1393,31.9251,31.9394,63273.0
2016-08-24 11:25:00,44.75,44.77,44.63,44.74,33137.0,31.9465,31.9608,31.8609,31.9394,33137.0
2016-08-24 11:30:00,44.75,44.76,44.66,44.67,43619.0,31.9465,31.9537,31.8823,31.8894,43619.0
2016-08-24 11:35:00,44.67,44.71,44.6,44.6,89046.0,31.8894,31.918,31.8395,31.8395,89046.0
2016-08-24 11:40:00,44.6,44.67,44.55,44.57,39308.0,31.8395,31.8894,31.8038,31.818,39308.0
2016-08-24 11:45:00,44.58,44.64,44.52,44.63,36723.0,31.8252,31.868,31.7823,31.8609,36723.0
2016-08-24 11:50:00,44.63,44.63,44.57,44.63,29327.0,31.8609,31.8609,31.818,31.8609,29327.0
2016-08-24 11:55:00,44.64,44.7,44.61,44.65,37345.0,31.868,31.9108,31.8466,31.8752,37345.0
2016-08-24 12:00:00,44.66,44.74,44.64,44.73,27764.0,31.8823,31.9394,31.868,31.9323,27764.0
2016-08-24 12:05:00,44.74,44.81,44.73,44.75,20330.0,31.9394,31.9894,31.9323,31.9465,20330.0
2016-08-24 12:10:00,44.76,44.79,44.72,44.79,18198.0,31.9537,31.9751,31.9251,31.9751,18198.0
2016-08-24 12:15:00,44.8,44.82,44.76,44.8,28279.0,31.9822,31.9965,31.9537,31.9822,28279.0
2016-08-24 12:20:00,44.79,44.8,44.68,44.68,22905.0,31.9751,31.9822,31.8966,31.8966,22905.0
2016-08-24 12:25:00,44.69,44.69,44.65,44.66,12732.0,31.9037,31.9037,31.8752,31.8823,12732.0
2016-08-24 12:30:00,44.66,44.73,44.65,44.72,18364.0,31.8823,31.9323,31.8752,31.9251,18364.0
2016-08-24 12:35:00,44.73,44.77,44.7,44.73,17246.0,31.9323,31.9608,31.9108,31.9323,17246.0
2016-08-24 12:40:00,44.74,44.77,44.72,44.74,17900.0,31.9394,31.9608,31.9251,31.9394,17900.0
2016-08-24 12:45:00,44.75,44.77,44.71,44.76,15904.0,31.9465,31.9608,31.918,31.9537,15904.0
2016-08-24 12:50:00,44.76,44.81,44.76,44.79,25956.0,31.9537,31.9894,31.9537,31.9751,25956.0
2016-08-24 12:55:00,44.79,44.87,44.79,44.82,37104.0,31.9751,32.0322,31.9751,31.9965,37104.0
2016-08-24 13:00:00,44.82,44.85,44.79,44.84,21954.0,31.9965,32.0179,31.9751,32.0108,21954.0
2016-08-24 13:05:00,44.84,44.84,44.78,44.78,18406.0,32.0108,32.0108,31.968,31.968,18406.0
2016-08-24 13:10:00,44.78,44.78,44.7,44.72,29662.0,31.968,31.968,31.9108,31.9251,29662.0
2016-08-24 13:15:00,44.72,44.74,44.7,44.71,22891.0,31.9251,31.9394,31.9108,31.918,22891.0
2016-08-24 13:20:00,44.71,44.72,44.68,44.68,25291.0,31.918,31.9251,31.8966,31.8966,25291.0
2016-08-24 13:25:00,44.68,44.69,44.62,44.63,42362.0,31.8966,31.9037,31.8537,31.8609,42362.0
2016-08-24 13:30:00,44.63,44.64,44.56,44.58,29011.0,31.8609,31.868,31.8109,31.8252,29011.0
2016-08-24 13:35:00,44.58,44.59,44.52,44.54,41699.0,31.8252,31.8323,31.7823,31.7966,41699.0
2016-08-24 13:40:00,44.54,44.64,44.53,44.61,44530.0,31.7966,31.868,31.7895,31.8466,44530.0
2016-08-24 13:45:00,44.61,44.67,44.61,44.65,27562.0,31.8466,31.8894,31.8466,31.8752,27562.0
2016-08-24 13:50:00,44.66,44.69,44.63,44.63,43093.0,31.8823,31.9037,31.8609,31.8609,43093.0
2016-08-24 13:55:00,44.64,44.64,44.55,44.56,18452.0,31.868,31.868,31.8038,31.8109,18452.0
2016-08-24 14:00:00,44.55,44.57,44.4,44.41,74684.0,31.8038,31.818,31.6967,31.7038,74684.0
2016-08-24 14:05:00,44.42,44.48,44.37,44.47,38893.0,31.711,31.7538,31.6753,31.7467,38893.0
2016-08-24 14:10:00,44.47,44.49,44.42,44.47,29683.0,31.7467,31.7609,31.711,31.7467,29683.0
2016-08-24 14:15:00,44.47,44.47,44.39,44.41,39184.0,31.7467,31.7467,31.6895,31.7038,39184.0
2016-08-24 14:20:00,44.41,44.44,44.32,44.34,41646.0,31.7038,31.7252,31.6396,31.6538,41646.0
2016-08-24 14:25:00,44.34,44.43,44.32,44.39,54224.0,31.6538,31.7181,31.6396,31.6895,54224.0
2016-08-24 14:30:00,44.39,44.39,44.36,44.37,15672.0,31.6895,31.6895,31.6681,31.6753,15672.0
2016-08-24 14:35:00,44.38,44.43,44.37,44.43,26819.0,31.6824,31.7181,31.6753,31.7181,26819.0
2016-08-24 14:40:00,44.42,44.44,44.4,44.41,17288.0,31.711,31.7252,31.6967,31.7038,17288.0
2016-08-24 14:45:00,44.41,44.46,44.4,44.45,48963.0,31.7038,31.7395,31.6967,31.7324,48963.0
2016-08-24 14:50:00,44.44,44.51,44.43,44.48,57643.0,31.7252,31.7752,31.7181,31.7538,57643.0
2016-08-24 14:55:00,44.48,44.51,44.47,44.48,57163.0,31.7538,31.7752,31.7467,31.7538,57163.0
2016-08-24 15:00:00,44.47,44.48,44.44,44.46,38036.0,31.7467,31.7538,31.7252,31.7395,38036.0
2016-08-24 15:05:00,44.46,44.47,44.36,44.37,113879.0,31.7395,31.7467,31.6681,31.6753,113879.0
2016-08-24 15:10:00,44.37,44.41,44.35,44.36,58738.0,31.6753,31.7038,31.661,31.6681,58738.0
2016-08-24 15:15:00,44.36,44.41,44.31,44.36,66456.0,31.6681,31.7038,31.6324,31.6681,66456.0
2016-08-24 15:20:00,44.36,44.41,44.33,44.39,50595.0,31.6681,31.7038,31.6467,31.6895,50595.0
2016-08-24 15:25:00,44.39,44.43,44.38,44.42,53798.0,31.6895,31.7181,31.6824,31.711,53798.0
2016-08-24 15:30:00,44.43,44.45,44.41,44.45,62555.0,31.7181,31.7324,31.7038,31.7324,62555.0
2016-08-24 15:35:00,44.44,44.48,44.41,44.42,124229.0,31.7252,31.7538,31.7038,31.711,124229.0
2016-08-24 15:40:00,44.42,44.43,44.35,44.43,107389.0,31.711,31.7181,31.661,31.7181,107389.0
2016-08-24 15:45:00,44.42,44.46,44.4,44.46,141232.0,31.711,31.7395,31.6967,31.7395,141232.0
2016-08-24 15:50:00,44.46,44.49,44.43,44.48,126418.0,31.7395,31.7609,31.7181,31.7538,126418.0
2016-08-24 15:55:00,44.48,44.55,44.47,44.52,226694.0,31.7538,31.8038,31.7467,31.7823,226694.0
2016-08-25 09:30:00,44.51,44.51,44.06,44.07,78231.0,31.7752,31.7752,31.454,31.4611,78231.0
2016-08-25 09:35:00,44.16,44.35,44.13,44.2,34397.0,31.5253,31.661,31.5039,31.5539,34397.0
2016-08-25 09:40:00,44.2,44.4,44.15,44.39,62151.0,31.5539,31.6967,31.5182,31.6895,62151.0
2016-08-25 09:45:00,44.39,44.48,44.25,44.48,123831.0,31.6895,31.7538,31.5896,31.7538,123831.0
2016-08-25 09:50:00,44.47,44.49,44.34,44.35,65555.0,31.7467,31.7609,31.6538,31.661,65555.0
2016-08-25 09:55:00,44.34,44.73,44.34,44.71,71388.0,31.6538,31.9323,31.6538,31.918,71388.0
2016-08-25 10:00:00,44.71,45.0,44.67,44.99,104602.0,31.918,32.125,31.8894,32.1179,104602.0
2016-08-25 10:05:00,44.98,44.98,44.71,44.72,76336.0,32.1107,32.1107,31.918,31.9251,76336.0
2016-08-25 10:10:00,44.73,44.82,44.67,44.82,44288.0,31.9323,31.9965,31.8894,31.9965,44288.0
2016-08-25 10:15:00,44.82,44.9,44.63,44.66,56601.0,31.9965,32.0536,31.8609,31.8823,56601.0
2016-08-25 10:20:00,44.64,44.8,44.59,44.7,43773.0,31.868,31.9822,31.8323,31.9108,43773.0
2016-08-25 10:25:00,44.7,44.72,44.6,44.66,52796.0,31.9108,31.9251,31.8395,31.8823,52796.0
2016-08-25 10:30:00,44.66,44.7,44.58,44.63,31892.0,31.8823,31.9108,31.8252,31.8609,31892.0
2016-08-25 10:35:00,44.63,44.68,44.44,44.5,56555.0,31.8609,31.8966,31.7252,31.7681,56555.0
2016-08-25 10:40:00,44.5,44.51,44.4,44.51,32873.0,31.7681,31.7752,31.6967,31.7752,32873.0
2016-08-25 10:45:00,44.51,44.51,44.4,44.49,88141.0,31.7752,31.7752,31.6967,31.7609,88141.0
2016-08-25 10:50:00,44.48,44.49,44.35,44.43,78352.0,31.7538,31.7609,31.661,31.7181,78352.0
2016-08-25 10:55:00,44.43,44.56,44.41,44.53,33521.0,31.7181,31.8109,31.7038,31.7895,33521.0
2016-08-25 11:00:00,44.53,44.68,44.52,44.63,43156.0,31.7895,31.8966,31.7823,31.8609,43156.0
2016-08-25 11:05:00,44.64,44.64,44.55,44.6,33424.0,31.868,31.868,31.8038,31.8395,33424.0
2016-08-25 11:10:00,44.6,44.62,44.53,44.58,49627.0,31.8395,31.8537,31.7895,31.8252,49627.0
2016-08-25 11:15:00,44.59,44.62,44.54,44.62,129122.0,31.8323,31.8537,31.7966,31.8537,129122.0
2016-08-25 11:20:00,44.63,44.75,44.63,44.66,58829.0,31.8609,31.9465,31.8609,31.8823,58829.0
2016-08-25 11:25:00,44.65,44.67,44.56,44.67,30092.0,31.8752,31.8894,31.8109,31.8894,30092.0
2016-08-25 11:30:00,44.66,44.71,44.63,44.65,13400.0,31.8823,31.918,31.8609,31.8752,13400.0
2016-08-25 11:35:00,44.64,44.66,44.57,44.59,41732.0,31.868,31.8823,31.818,31.8323,41732.0
2016-08-25 11:40:00,44.59,44.64,44.57,44.6,37320.0,31.8323,31.868,31.818,31.8395,37320.0
2016-08-25 11:45:00,44.6,44.69,44.6,44.6,23093.0,31.8395,31.9037,31.8395,31.8395,23093.0
2016-08-25 11:50:00,44.61,44.62,44.53,44.59,37440.0,31.8466,31.8537,31.7895,31.8323,37440.0
2016-08-25 11:55:00,44.6,44.6,44.53,44.57,70808.0,31.8395,31.8395,31.7895,31.818,70808.0
2016-08-25 12:00:00,44.57,44.58,44.53,44.55,13226.0,31.818,31.8252,31.7895,31.8038,13226.0
2016-08-25 12:05:00,44.54,44.56,44.49,44.49,24594.0,31.7966,31.8109,31.7609,31.7609,24594.0
2016-08-25 12:10:00,44.5,44.52,44.47,44.48,26882.0,31.7681,31.7823,31.7467,31.7538,26882.0
2016-08-25 12:15:00,44.49,44.55,44.48,44.54,37802.0,31.7609,31.8038,31.7538,31.7966,37802.0
2016-08-25 12:20:00,44.53,44.59,44.5,44.59,18414.0,31.7895,31.8323,31.7681,31.8323,18414.0
2016-08-25 12:25:00,44.6,44.62,44.52,44.54,21176.0,31.8395,31.8537,31.7823,31.7966,21176.0
2016-08-25 12:30:00,44.55,44.61,44.55,44.58,12903.0,31.8038,31.8466,31.8038,31.8252,12903.0
2016-08-25 12:35:00,44.57,44.57,44.52,44.54,37361.0,31.818,31.818,31.7823,31.7966,37361.0
2016-08-25 12:40:00,44.54,44.55,44.5,44.54,28687.0,31.7966,31.8038,31.7681,31.7966,28687.0
2016-08-25 12:45:00,44.54,44.56,44.52,44.53,23385.0,31.7966,31.8109,31.7823,31.7895,23385.0
2016-08-25 12:50:00,44.52,44.54,44.47,44.51,32314.0,31.7823,31.7966,31.7467,31.7752,32314.0
2016-08-25 12:55:00,44.51,44.52,44.46,44.5,48225.0,31.7752,31.7823,31.7395,31.7681,48225.0
2016-08-25 13:00:00,44.51,44.54,44.49,44.52,13247.0,31.7752,31.7966,31.7609,31.7823,13247.0
2016-08-25 13:05:00,44.52,44.53,44.47,44.47,12220.0,31.7823,31.7895,31.7467,31.7467,12220.0
2016-08-25 13:10:00,44.47,44.49,44.43,44.44,18481.0,31.7467,31.7609,31.7181,31.7252,18481.0
2016-08-25 13:15:00,44.45,44.5,44.44,44.48,18807.0,31.7324,31.7681,31.7252,31.7538,18807.0
2016-08-25 13:20:00,44.49,44.5,44.42,44.44,29512.0,31.7609,31.7681,31.711,31.7252,29512.0
2016-08-25 13:25:00,44.44,44.47,44.42,44.43,18768.0,31.7252,31.7467,31.711,31.7181,18768.0
2016-08-25 13:30:00,44.43,44.43,44.31,44.31,23935.0,31.7181,31.7181,31.6324,31.6324,23935.0
2016-08-25 13:35:00,44.31,44.31,44.07,44.08,47594.0,31.6324,31.6324,31.4611,31.4682,47594.0
2016-08-25 13:40:00,44.09,44.1,44.05,44.09,31833.0,31.4754,31.4825,31.4468,31.4754,31833.0
2016-08-25 13:45:00,44.09,44.1,44.04,44.06,39850.0,31.4754,31.4825,31.4397,31.454,39850.0
2016-08-25 13:50:00,44.06,44.07,44.01,44.05,37582.0,31.454,31.4611,31.4183,31.4468,37582.0
2016-08-25 13:55:00,44.05,44.17,44.05,44.14,50231.0,31.4468,31.5325,31.4468,31.5111,50231.0
2016-08-25 14:00:00,44.15,44.17,44.09,44.1,37674.0,31.5182,31.5325,31.4754,31.4825,37674.0
2016-08-25 14:05:00,44.11,44.13,44.02,44.04,32363.0,31.4897,31.5039,31.4254,31.4397,32363.0
2016-08-25 14:10:00,44.05,44.09,44.03,44.06,64257.0,31.4468,31.4754,31.4325,31.454,64257.0
2016-08-25 14:15:00,44.07,44.19,44.07,44.12,35391.0,31.4611,31.5468,31.4611,31.4968,35391.0
2016-08-25 14:20:00,44.12,44.13,44.05,44.07,52384.0,31.4968,31.5039,31.4468,31.4611,52384.0
2016-08-25 14:25:00,44.07,44.2,44.06,44.17,59761.0,31.4611,31.5539,31.454,31.5325,59761.0
2016-08-25 14:30:00,44.17,44.24,44.14,44.15,41104.0,31.5325,31.5825,31.5111,31.5182,41104.0
2016-08-25 14:35:00,44.15,44.2,44.11,44.18,36737.0,31.5182,31.5539,31.4897,31.5396,36737.0
2016-08-25 14:40:00,44.18,44.21,44.14,44.14,53915.0,31.5396,31.561,31.5111,31.5111,53915.0
2016-08-25 14:45:00,44.14,44.14,44.04,44.06,32467.0,31.5111,31.5111,31.4397,31.454,32467.0
2016-08-25 14:50:00,44.05,44.06,44.0,44.0,21160.0,31.4468,31.454,31.4111,31.4111,21160.0
2016-08-25 14:55:00,44.01,44.02,43.94,43.98,88356.0,31.4183,31.4254,31.3683,31.3968,88356.0
2016-08-25 15:00:00,43.98,44.1,43.98,44.08,40469.0,31.3968,31.4825,31.3968,31.4682,40469.0
2016-08-25 15:05:00,44.08,44.2,44.07,44.2,32255.0,31.4682,31.5539,31.4611,31.5539,32255.0
2016-08-25 15:10:00,44.2,44.26,44.18,44.21,40256.0,31.5539,31.5967,31.5396,31.561,40256.0
2016-08-25 15:15:00,44.21,44.21,44.12,44.17,39337.0,31.561,31.561,31.4968,31.5325,39337.0
2016-08-25 15:20:00,44.18,44.27,44.15,44.26,18456.0,31.5396,31.6039,31.5182,31.5967,18456.0
2016-08-25 15:25:00,44.26,44.37,44.25,44.35,34562.0,31.5967,31.6753,31.5896,31.661,34562.0
2016-08-25 15:30:00,44.35,44.4,44.29,44.39,64619.0,31.661,31.6967,31.6182,31.6895,64619.0
2016-08-25 15:35:00,44.39,44.42,44.38,44.41,52931.0,31.6895,31.711,31.6824,31.7038,52931.0
2016-08-25 15:40:00,44.4,44.41,44.34,44.37,44128.0,31.6967,31.7038,31.6538,31.6753,44128.0
2016-08-25 15:45:00,44.38,44.41,44.33,44.35,72378.0,31.6824,31.7038,31.6467,31.661,72378.0
2016-08-25 15:50:00,44.35,44.36,44.31,44.34,69385.0,31.661,31.6681,31.6324,31.6538,69385.0
2016-08-25 15:55:00,44.34,44.38,44.28,44.37,153304.0,31.6538,31.6824,31.611,31.6753,153304.0
2016-08-26 09:30:00,44.58,44.73,44.48,44.54,87288.0,31.8252,31.9323,31.7538,31.7966,87288.0
2016-08-26 09:35:00,44.51,44.72,44.49,44.57,76892.0,31.7752,31.9251,31.7609,31.818,76892.0
2016-08-26 09:40:00,44.56,44.64,44.51,44.64,65485.0,31.8109,31.868,31.7752,31.868,65485.0
2016-08-26 09:45:00,44.64,44.66,44.54,44.59,70069.0,31.868,31.8823,31.7966,31.8323,70069.0
2016-08-26 09:50:00,44.57,44.6,44.52,44.58,65468.0,31.818,31.8395,31.7823,31.8252,65468.0
2016-08-26 09:55:00,44.59,44.7,44.54,44.58,31543.0,31.8323,31.9108,31.7966,31.8252,31543.0
2016-08-26 10:00:00,44.58,44.76,44.25,44.7,87237.0,31.8252,31.9537,31.5896,31.9108,87237.0
2016-08-26 10:05:00,44.69,44.87,44.63,44.84,66294.0,31.9037,32.0322,31.8609,32.0108,66294.0
2016-08-26 10:10:00,44.85,44.99,44.81,44.97,72224.0,32.0179,32.1179,31.9894,32.1036,72224.0
2016-08-26 10:15:00,44.98,45.16,44.98,45.07,135045.0,32.1107,32.2392,32.1107,32.175,135045.0
2016-08-26 10:20:00,45.06,45.23,45.06,45.08,84256.0,32.1678,32.2892,32.1678,32.1821,84256.0
2016-08-26 10:25:00,45.1,45.2,45.01,45.06,72625.0,32.1964,32.2678,32.1322,32.1678,72625.0
2016-08-26 10:30:00,45.06,45.11,44.97,44.97,44164.0,32.1678,32.2035,32.1036,32.1036,44164.0
2016-08-26 10:35:00,44.96,44.98,44.87,44.93,67594.0,32.0965,32.1107,32.0322,32.075,67594.0
2016-08-26 10:40:00,44.93,44.96,44.65,44.68,117124.0,32.075,32.0965,31.8752,31.8966,117124.0
2016-08-26 10:45:00,44.68,44.76,44.63,44.76,70887.0,31.8966,31.9537,31.8609,31.9537,70887.0
2016-08-26 10:50:00,44.75,44.75,44.52,44.65,93162.0,31.9465,31.9465,31.7823,31.8752,93162.0
2016-08-26 10:55:00,44.64,44.69,44.62,44.64,73543.0,31.868,31.9037,31.8537,31.868,73543.0
2016-08-26 11:00:00,44.64,44.78,44.58,44.62,81533.0,31.868,31.968,31.8252,31.8537,81533.0
2016-08-26 11:05:00,44.62,44.78,44.62,44.69,81696.0,31.8537,31.968,31.8537,31.9037,81696.0
2016-08-26 11:10:00,44.68,44.81,44.63,44.81,86150.0,31.8966,31.9894,31.8609,31.9894,86150.0
2016-08-26 11:15:00,44.81,44.81,44.69,44.71,80618.0,31.9894,31.9894,31.9037,31.918,80618.0
2016-08-26 11:20:00,44.71,44.78,44.65,44.72,43394.0,31.918,31.968,31.8752,31.9251,43394.0
2016-08-26 11:25:00,44.7,44.82,44.7,44.82,24025.0,31.9108,31.9965,31.9108,31.9965,24025.0
2016-08-26 11:30:00,44.81,44.83,44.68,44.7,43653.0,31.9894,32.0037,31.8966,31.9108,43653.0
2016-08-26 11:35:00,44.7,44.7,44.51,44.54,72939.0,31.9108,31.9108,31.7752,31.7966,72939.0
2016-08-26 11:40:00,44.55,44.59,44.42,44.57,63669.0,31.8038,31.8323,31.711,31.818,63669.0
2016-08-26 11:45:00,44.57,44.6,44.53,44.59,41675.0,31.818,31.8395,31.7895,31.8323,41675.0
2016-08-26 11:50:00,44.58,44.59,44.29,44.46,82883.0,31.8252,31.8323,31.6182,31.7395,82883.0
2016-08-26 11:55:00,44.46,44.47,44.36,44.37,32797.0,31.7395,31.7467,31.6681,31.6753,32797.0
2016-08-26 12:00:00,44.37,44.37,44.26,44.33,87842.0,31.6753,31.6753,31.5967,31.6467,87842.0
2016-08-26 12:05:00,44.34,44.34,44.15,44.26,99829.0,31.6538,31.6538,31.5182,31.5967,99829.0
2016-08-26 12:10:00,44.27,44.3,44.1,44.26,97994.0,31.6039,31.6253,31.4825,31.5967,97994.0
2016-08-26 12:15:00,44.26,44.32,44.2,44.29,33126.0,31.5967,31.6396,31.5539,31.6182,33126.0
2016-08-26 12:20:00,44.29,44.5,44.27,44.44,33361.0,31.6182,31.7681,31.6039,31.7252,33361.0
2016-08-26 12:25:00,44.44,44.47,44.37,44.45,22655.0,31.7252,31.7467,31.6753,31.7324,22655.0
2016-08-26 12:30:00,44.44,44.44,44.24,44.33,37225.0,31.7252,31.7252,31.5825,31.6467,37225.0
2016-08-26 12:35:00,44.33,44.4,44.29,44.35,32730.0,31.6467,31.6967,31.6182,31.661,32730.0
2016-08-26 12:40:00,44.36,44.39,44.31,44.37,25674.0,31.6681,31.6895,31.6324,31.6753,25674.0
2016-08-26 12:45:00,44.37,44.42,44.36,44.41,44947.0,31.6753,31.711,31.6681,31.7038,44947.0
2016-08-26 12:50:00,44.42,44.47,44.36,44.47,30673.0,31.711,31.7467,31.6681,31.7467,30673.0
2016-08-26 12:55:00,44.46,44.51,44.42,44.49,18861.0,31.7395,31.7752,31.711,31.7609,18861.0
2016-08-26 13:00:00,44.49,44.66,44.49,44.57,35794.0,31.7609,31.8823,31.7609,31.818,35794.0
2016-08-26 13:05:00,44.58,44.6,44.47,44.5,19019.0,31.8252,31.8395,31.7467,31.7681,19019.0
2016-08-26 13:10:00,44.5,44.55,44.46,44.46,11834.0,31.7681,31.8038,31.7395,31.7395,11834.0
2016-08-26 13:15:00,44.46,44.48,44.39,44.39,23363.0,31.7395,31.7538,31.6895,31.6895,23363.0
2016-08-26 13:20:00,44.39,44.41,44.34,44.37,36013.0,31.6895,31.7038,31.6538,31.6753,36013.0
2016-08-26 13:25:00,44.38,44.43,44.37,44.4,29431.0,31.6824,31.7181,31.6753,31.6967,29431.0
2016-08-26 13:30:00,44.41,44.41,44.36,44.38,26482.0,31.7038,31.7038,31.6681,31.6824,26482.0
2016-08-26 13:35:00,44.38,44.4,44.33,44.34,27363.0,31.6824,31.6967,31.6467,31.6538,27363.0
2016-08-26 13:40:00,44.34,44.38,44.3,44.31,28882.0,31.6538,31.6824,31.6253,31.6324,28882.0
2016-08-26 13:45:00,44.31,44.31,44.25,44.26,19241.0,31.6324,31.6324,31.5896,31.5967,19241.0
2016-08-26 13:50:00,44.28,44.29,44.23,44.28,28117.0,31.611,31.6182,31.5753,31.611,28117.0
2016-08-26 13:55:00,44.28,44.3,44.22,44.28,32588.0,31.611,31.6253,31.5682,31.611,32588.0
2016-08-26 14:00:00,44.28,44.37,44.26,44.33,27571.0,31.611,31.6753,31.5967,31.6467,27571.0
2016-08-26 14:05:00,44.34,44.39,44.29,44.37,32686.0,31.6538,31.6895,31.6182,31.6753,32686.0
2016-08-26 14:10:00,44.38,44.45,44.38,44.39,27939.0,31.6824,31.7324,31.6824,31.6895,27939.0
2016-08-26 14:15:00,44.39,44.41,44.3,44.4,41645.0,31.6895,31.7038,31.6253,31.6967,41645.0
2016-08-26 14:20:00,44.41,44.46,44.4,44.41,33784.0,31.7038,31.7395,31.6967,31.7038,33784.0
2016-08-26 14:25:00,44.41,44.47,44.33,44.34,27370.0,31.7038,31.7467,31.6467,31.6538,27370.0
2016-08-26 14:30:00,44.34,44.35,44.29,44.3,36229.0,31.6538,31.661,31.6182,31.6253,36229.0
2016-08-26 14:35:00,44.29,44.3,44.2,44.27,31397.0,31.6182,31.6253,31.5539,31.6039,31397.0
2016-08-26 14:40:00,44.27,44.27,44.14,44.14,22589.0,31.6039,31.6039,31.5111,31.5111,22589.0
2016-08-26 14:45:00,44.14,44.19,44.12,44.19,26181.0,31.5111,31.5468,31.4968,31.5468,26181.0
2016-08-26 14:50:00,44.2,44.24,44.18,44.23,17934.0,31.5539,31.5825,31.5396,31.5753,17934.0
2016-08-26 14:55:00,44.23,44.28,44.23,44.25,21525.0,31.5753,31.611,31.5753,31.5896,21525.0
2016-08-26 15:00:00,44.25,44.3,44.2,44.22,32435.0,31.5896,31.6253,31.5539,31.5682,32435.0
2016-08-26 15:05:00,44.22,44.3,44.22,44.3,23235.0,31.5682,31.6253,31.5682,31.6253,23235.0
2016-08-26 15:10:00,44.31,44.33,44.26,44.31,28732.0,31.6324,31.6467,31.5967,31.6324,28732.0
2016-08-26 15:15:00,44.31,44.38,44.3,44.35,40320.0,31.6324,31.6824,31.6253,31.661,40320.0
2016-08-26 15:20:00,44.35,44.37,44.31,44.34,30708.0,31.661,31.6753,31.6324,31.6538,30708.0
2016-08-26 15:25:00,44.34,44.5,44.33,44.45,49886.0,31.6538,31.7681,31.6467,31.7324,49886.0
2016-08-26 15:30:00,44.46,44.6,44.45,44.57,61235.0,31.7395,31.8395,31.7324,31.818,61235.0
2016-08-26 15:35:00,44.58,44.6,44.51,44.56,49437.0,31.8252,31.8395,31.7752,31.8109,49437.0
2016-08-26 15:40:00,44.59,44.62,44.51,44.51,49823.0,31.8323,31.8537,31.7752,31.7752,49823.0
2016-08-26 15:45:00,44.52,44.54,44.43,44.44,105170.0,31.7823,31.7966,31.7181,31.7252,105170.0
2016-08-26 15:50:00,44.44,44.49,44.38,44.39,124232.0,31.7252,31.7609,31.6824,31.6895,124232.0
2016-08-26 15:55:00,44.38,44.47,44.36,44.44,231190.0,31.6824,31.7467,31.6681,31.7252,231190.0
2016-08-29 09:30:00,44.31,44.47,44.22,44.39,105187.0,31.6324,31.7467,31.5682,31.6895,105187.0
2016-08-29 09:35:00,44.39,44.62,44.38,44.57,83547.0,31.6895,31.8537,31.6824,31.818,83547.0
2016-08-29 09:40:00,44.56,44.75,44.48,44.75,68237.0,31.8109,31.9465,31.7538,31.9465,68237.0
2016-08-29 09:45:00,44.74,44.89,44.72,44.86,82008.0,31.9394,32.0465,31.9251,32.0251,82008.0
2016-08-29 09:50:00,44.87,44.91,44.6,44.61,65278.0,32.0322,32.0608,31.8395,31.8466,65278.0
2016-08-29 09:55:00,44.61,44.61,44.48,44.59,47574.0,31.8466,31.8466,31.7538,31.8323,47574.0
2016-08-29 10:00:00,44.61,44.94,44.59,44.78,175720.0,31.8466,32.0822,31.8323,31.968,175720.0
2016-08-29 10:05:00,44.78,45.0,44.78,44.99,59719.0,31.968,32.125,31.968,32.1179,59719.0
2016-08-29 10:10:00,45.0,45.06,44.9,44.97,64149.0,32.125,32.1678,32.0536,32.1036,64149.0
2016-08-29 10:15:00,44.97,45.05,44.94,44.95,56559.0,32.1036,32.1607,32.0822,32.0893,56559.0
2016-08-29 10:20:00,44.95,44.96,44.77,44.8,36688.0,32.0893,32.0965,31.9608,31.9822,36688.0
2016-08-29 10:25:00,44.81,44.84,44.74,44.76,38283.0,31.9894,32.0108,31.9394,31.9537,38283.0
2016-08-29 10:30:00,44.75,44.8,44.6,44.61,74747.0,31.9465,31.9822,31.8395,31.8466,74747.0
2016-08-29 10:35:00,44.62,44.63,44.46,44.48,110681.0,31.8537,31.8609,31.7395,31.7538,110681.0
2016-08-29 10:40:00,44.49,44.53,44.42,44.44,95976.0,31.7609,31.7895,31.711,31.7252,95976.0
2016-08-29 10:45:00,44.45,44.53,44.41,44.52,58807.0,31.7324,31.7895,31.7038,31.7823,58807.0
2016-08-29 10:50:00,44.53,44.59,44.43,44.43,65956.0,31.7895,31.8323,31.7181,31.7181,65956.0
2016-08-29 10:55:00,44.44,44.62,44.43,44.53,198674.0,31.7252,31.8537,31.7181,31.7895,198674.0
2016-08-29 11:00:00,44.55,44.68,44.55,44.59,179957.0,31.8038,31.8966,31.8038,31.8323,179957.0
2016-08-29 11:05:00,44.61,44.67,44.6,44.66,54068.0,31.8466,31.8894,31.8395,31.8823,54068.0
2016-08-29 11:10:00,44.67,44.72,44.62,44.62,64104.0,31.8894,31.9251,31.8537,31.8537,64104.0
2016-08-29 11:15:00,44.63,44.68,44.56,44.56,21969.0,31.8609,31.8966,31.8109,31.8109,21969.0
2016-08-29 11:20:00,44.56,44.63,44.53,44.6,28911.0,31.8109,31.8609,31.7895,31.8395,28911.0
2016-08-29 11:25:00,44.6,44.63,44.54,44.62,39627.0,31.8395,31.8609,31.7966,31.8537,39627.0
2016-08-29 11:30:00,44.61,44.63,44.58,44.62,38729.0,31.8466,31.8609,31.8252,31.8537,38729.0
2016-08-29 11:35:00,44.62,44.66,44.61,44.64,52241.0,31.8537,31.8823,31.8466,31.868,52241.0
2016-08-29 11:40:00,44.64,44.7,44.63,44.69,42474.0,31.868,31.9108,31.8609,31.9037,42474.0
2016-08-29 11:45:00,44.69,44.85,44.69,44.84,66675.0,31.9037,32.0179,31.9037,32.0108,66675.0
2016-08-29 11:50:00,44.84,44.87,44.81,44.84,53548.0,32.0108,32.0322,31.9894,32.0108,53548.0
2016-08-29 11:55:00,44.84,44.84,44.76,44.79,46371.0,32.0108,32.0108,31.9537,31.9751,46371.0
2016-08-29 12:00:00,44.8,44.87,44.77,44.84,31971.0,31.9822,32.0322,31.9608,32.0108,31971.0
2016-08-29 12:05:00,44.83,44.84,44.8,44.83,37087.0,32.0037,32.0108,31.9822,32.0037,37087.0
2016-08-29 12:10:00,44.83,44.92,44.82,44.89,54562.0,32.0037,32.0679,31.9965,32.0465,54562.0
2016-08-29 12:15:00,44.9,44.92,44.81,44.81,30389.0,32.0536,32.0679,31.9894,31.9894,30389.0
2016-08-29 12:20:00,44.81,44.83,44.75,44.8,15687.0,31.9894,32.0037,31.9465,31.9822,15687.0
2016-08-29 12:25:00,44.8,44.86,44.79,44.85,17168.0,31.9822,32.0251,31.9751,32.0179,17168.0
2016-08-29 12:30:00,44.85,44.88,44.81,44.82,12781.0,32.0179,32.0393,31.9894,31.9965,12781.0
2016-08-29 12:35:00,44.83,44.85,44.78,44.81,24553.0,32.0037,32.0179,31.968,31.9894,24553.0
2016-08-29 12:40:00,44.81,44.81,44.77,44.79,15791.0,31.9894,31.9894,31.9608,31.9751,15791.0
2016-08-29 12:45:00,44.79,44.84,44.76,44.76,22950.0,31.9751,32.0108,31.9537,31.9537,22950.0
2016-08-29 12:50:00,44.77,44.79,44.72,44.74,37729.0,31.9608,31.9751,31.9251,31.9394,37729.0
2016-08-29 12:55:00,44.74,44.76,44.72,44.75,27856.0,31.9394,31.9537,31.9251,31.9465,27856.0
2016-08-29 13:00:00,44.75,44.77,44.73,44.75,34842.0,31.9465,31.9608,31.9323,31.9465,34842.0
2016-08-29 13:05:00,44.75,44.75,44.7,44.7,55817.0,31.9465,31.9465,31.9108,31.9108,55817.0
2016-08-29 13:10:00,44.7,44.71,44.68,44.71,43634.0,31.9108,31.918,31.8966,31.918,43634.0
2016-08-29 13:15:00,44.71,44.75,44.69,44.7,41893.0,31.918,31.9465,31.9037,31.9108,41893.0
2016-08-29 13:20:00,44.71,44.83,44.71,44.83,63746.0,31.918,32.0037,31.918,32.0037,63746.0
2016-08-29 13:25:00,44.84,44.88,44.83,44.85,28093.0,32.0108,32.0393,32.0037,32.0179,28093.0
2016-08-29 13:30:00,44.85,44.88,44.8,44.81,19429.0,32.0179,32.0393,31.9822,31.9894,19429.0
2016-08-29 13:35:00,44.82,44.87,44.81,44.85,22100.0,31.9965,32.0322,31.9894,32.0179,22100.0
2016-08-29 13:40:00,44.86,44.94,44.86,44.91,26278.0,32.0251,32.0822,32.0251,32.0608,26278.0
2016-08-29 13:45:00,44.91,44.99,44.91,44.98,55722.0,32.0608,32.1179,32.0608,32.1107,55722.0
2016-08-29 13:50:00,44.98,44.98,44.9,44.91,26624.0,32.1107,32.1107,32.0536,32.0608,26624.0
2016-08-29 13:55:00,44.92,44.96,44.9,44.93,17561.0,32.0679,32.0965,32.0536,32.075,17561.0
2016-08-29 14:00:00,44.93,44.98,44.91,44.93,30293.0,32.075,32.1107,32.0608,32.075,30293.0
2016-08-29 14:05:00,44.94,44.94,44.88,44.92,42638.0,32.0822,32.0822,32.0393,32.0679,42638.0
2016-08-29 14:10:00,44.93,44.97,44.93,44.95,31225.0,32.075,32.1036,32.075,32.0893,31225.0
2016-08-29 14:15:00,44.95,45.0,44.94,44.97,50312.0,32.0893,32.125,32.0822,32.1036,50312.0
2016-08-29 14:20:00,44.97,44.98,44.93,44.97,27278.0,32.1036,32.1107,32.075,32.1036,27278.0
2016-08-29 14:25:00,44.98,45.03,44.96,44.98,67353.0,32.1107,32.1464,32.0965,32.1107,67353.0
2016-08-29 14:30:00,44.98,44.99,44.92,44.95,27820.0,32.1107,32.1179,32.0679,32.0893,27820.0
2016-08-29 14:35:00,44.95,44.99,44.93,44.96,17311.0,32.0893,32.1179,32.075,32.0965,17311.0
2016-08-29 14:40:00,44.96,44.99,44.94,44.97,21958.0,32.0965,32.1179,32.0822,32.1036,21958.0
2016-08-29 14:45:00,44.96,44.97,44.93,44.94,11449.0,32.0965,32.1036,32.075,32.0822,11449.0
2016-08-29 14:50:00,44.95,44.99,44.95,44.98,15077.0,32.0893,32.1179,32.0893,32.1107,15077.0
2016-08-29 14:55:00,44.98,44.99,44.95,44.97,26305.0,32.1107,32.1179,32.0893,32.1036,26305.0
2016-08-29 15:00:00,44.97,44.99,44.94,44.97,17137.0,32.1036,32.1179,32.0822,32.1036,17137.0
2016-08-29 15:05:00,44.97,44.99,44.94,44.99,25500.0,32.1036,32.1179,32.0822,32.1179,25500.0
2016-08-29 15:10:00,44.98,45.01,44.98,45.01,73830.0,32.1107,32.1322,32.1107,32.1322,73830.0
2016-08-29 15:15:00,44.99,45.02,44.99,45.01,22279.0,32.1179,32.1393,32.1179,32.1322,22279.0
2016-08-29 15:20:00,45.01,45.03,44.92,44.94,43952.0,32.1322,32.1464,32.0679,32.0822,43952.0
2016-08-29 15:25:00,44.93,44.96,44.91,44.94,33717.0,32.075,32.0965,32.0608,32.0822,33717.0
2016-08-29 15:30:00,44.94,44.98,44.93,44.98,58128.0,32.0822,32.1107,32.075,32.1107,58128.0
2016-08-29 15:35:00,44.98,44.98,44.93,44.94,52876.0,32.1107,32.1107,32.075,32.0822,52876.0
2016-08-29 15:40:00,44.93,44.94,44.9,44.91,50295.0,32.075,32.0822,32.0536,32.0608,50295.0
2016-08-29 15:45:00,44.9,44.92,44.88,44.9,86047.0,32.0536,32.0679,32.0393,32.0536,86047.0
2016-08-29 15:50:00,44.91,44.95,44.9,44.95,77361.0,32.0608,32.0893,32.0536,32.0893,77361.0
2016-08-29 15:55:00,44.94,45.03,44.93,45.02,325785.0,32.0822,32.1464,32.075,32.1393,325785.0
2016-08-30 09:30:00,45.28,45.62,45.25,45.52,158630.0,32.3249,32.5676,32.3035,32.4962,158630.0
2016-08-30 09:35:00,45.54,45.61,45.43,45.5,92592.0,32.5105,32.5605,32.432,32.482,92592.0
2016-08-30 09:40:00,45.5,45.52,45.26,45.41,49899.0,32.482,32.4962,32.3106,32.4177,49899.0
2016-08-30 09:45:00,45.41,45.45,45.29,45.38,89989.0,32.4177,32.4463,32.332,32.3963,89989.0
2016-08-30 09:50:00,45.39,45.47,45.3,45.41,119211.0,32.4034,32.4605,32.3392,32.4177,119211.0
2016-08-30 09:55:00,45.4,45.46,45.25,45.28,116248.0,32.4106,32.4534,32.3035,32.3249,116248.0
2016-08-30 10:00:00,45.29,45.31,45.19,45.24,76918.0,32.332,32.3463,32.2607,32.2963,76918.0
2016-08-30 10:05:00,45.24,45.26,44.99,45.05,81009.0,32.2963,32.3106,32.1179,32.1607,81009.0
2016-08-30 10:10:00,45.05,45.13,44.88,44.91,65448.0,32.1607,32.2178,32.0393,32.0608,65448.0
2016-08-30 10:15:00,44.9,44.93,44.64,44.64,82021.0,32.0536,32.075,31.868,31.868,82021.0
2016-08-30 10:20:00,44.64,44.81,44.63,44.73,30754.0,31.868,31.9894,31.8609,31.9323,30754.0
2016-08-30 10:25:00,44.73,44.82,44.68,44.8,48304.0,31.9323,31.9965,31.8966,31.9822,48304.0
2016-08-30 10:30:00,44.8,44.82,44.56,44.59,85743.0,31.9822,31.9965,31.8109,31.8323,85743.0
2016-08-30 10:35:00,44.59,44.66,44.43,44.49,58888.0,31.8323,31.8823,31.7181,31.7609,58888.0
2016-08-30 10:40:00,44.49,44.54,44.46,44.53,52613.0,31.7609,31.7966,31.7395,31.7895,52613.0
2016-08-30 10:45:00,44.54,44.56,44.32,44.43,120023.0,31.7966,31.8109,31.6396,31.7181,120023.0
2016-08-30 10:50:00,44.43,44.5,44.34,44.38,48335.0,31.7181,31.7681,31.6538,31.6824,48335.0
2016-08-30 10:55:00,44.39,44.61,44.32,44.61,67135.0,31.6895,31.8466,31.6396,31.8466,67135.0
2016-08-30 11:00:00,44.6,44.77,44.56,44.76,51573.0,31.8395,31.9608,31.8109,31.9537,51573.0
2016-08-30 11:05:00,44.77,44.84,44.71,44.72,48840.0,31.9608,32.0108,31.918,31.9251,48840.0
2016-08-30 11:10:00,44.71,44.74,44.61,44.62,24322.0,31.918,31.9394,31.8466,31.8537,24322.0
2016-08-30 11:15:00,44.61,44.66,44.59,44.65,34875.0,31.8466,31.8823,31.8323,31.8752,34875.0
2016-08-30 11:20:00,44.65,44.77,44.61,44.75,39674.0,31.8752,31.9608,31.8466,31.9465,39674.0
2016-08-30 11:25:00,44.74,44.74,44.65,44.69,20440.0,31.9394,31.9394,31.8752,31.9037,20440.0
2016-08-30 11:30:00,44.69,44.75,44.57,44.6,33570.0,31.9037,31.9465,31.818,31.8395,33570.0
2016-08-30 11:35:00,44.6,44.68,44.58,44.68,28851.0,31.8395,31.8966,31.8252,31.8966,28851.0
2016-08-30 11:40:00,44.69,44.73,44.64,44.73,61515.0,31.9037,31.9323,31.868,31.9323,61515.0
2016-08-30 11:45:00,44.73,44.75,44.59,44.61,54893.0,31.9323,31.9465,31.8323,31.8466,54893.0
2016-08-30 11:50:00,44.61,44.71,44.61,44.67,24181.0,31.8466,31.918,31.8466,31.8894,24181.0
2016-08-30 11:55:00,44.66,44.7,44.62,44.66,23060.0,31.8823,31.9108,31.8537,31.8823,23060.0
2016-08-30 12:00:00,44.66,44.76,44.64,44.76,17939.0,31.8823,31.9537,31.868,31.9537,17939.0
2016-08-30 12:05:00,44.77,44.79,44.75,44.79,22371.0,31.9608,31.9751,31.9465,31.9751,22371.0
2016-08-30 12:10:00,44.79,44.83,44.74,44.76,27075.0,31.9751,32.0037,31.9394,31.9537,27075.0
2016-08-30 12:15:00,44.75,44.8,44.75,44.77,19700.0,31.9465,31.9822,31.9465,31.9608,19700.0
2016-08-30 12:20:00,44.77,44.78,44.73,44.74,21170.0,31.9608,31.968,31.9323,31.9394,21170.0
2016-08-30 12:25:00,44.74,44.74,44.66,44.66,27604.0,31.9394,31.9394,31.8823,31.8823,27604.0
2016-08-30 12:30:00,44.67,44.73,44.66,44.68,20695.0,31.8894,31.9323,31.8823,31.8966,20695.0
2016-08-30 12:35:00,44.68,44.68,44.57,44.57,34696.0,31.8966,31.8966,31.818,31.818,34696.0
2016-08-30 12:40:00,44.57,44.59,44.45,44.47,84250.0,31.818,31.8323,31.7324,31.7467,84250.0
2016-08-30 12:45:00,44.47,44.48,44.42,44.42,29722.0,31.7467,31.7538,31.711,31.711,29722.0
2016-08-30 12:50:00,44.41,44.41,44.3,44.31,39414.0,31.7038,31.7038,31.6253,31.6324,39414.0
2016-08-30 12:55:00,44.32,44.35,44.29,44.33,93760.0,31.6396,31.661,31.6182,31.6467,93760.0
2016-08-30 13:00:00,44.33,44.34,44.23,44.24,59434.0,31.6467,31.6538,31.5753,31.5825,59434.0
2016-08-30 13:05:00,44.24,44.27,44.22,44.25,45496.0,31.5825,31.6039,31.5682,31.5896,45496.0
2016-08-30 13:10:00,44.25,44.29,44.25,44.26,70670.0,31.5896,31.6182,31.5896,31.5967,70670.0
2016-08-30 13:15:00,44.26,44.27,44.22,44.22,37264.0,31.5967,31.6039,31.5682,31.5682,37264.0
2016-08-30 13:20:00,44.22,44.29,44.19,44.29,55169.0,31.5682,31.6182,31.5468,31.6182,55169.0
2016-08-30 13:25:00,44.29,44.36,44.28,44.34,58436.0,31.6182,31.6681,31.611,31.6538,58436.0
2016-08-30 13:30:00,44.34,44.38,44.33,44.33,39489.0,31.6538,31.6824,31.6467,31.6467,39489.0
2016-08-30 13:35:00,44.33,44.34,44.21,44.21,30922.0,31.6467,31.6538,31.561,31.561,30922.0
2016-08-30 13:40:00,44.2,44.23,44.1,44.11,39601.0,31.5539,31.5753,31.4825,31.4897,39601.0
2016-08-30 13:45:00,44.1,44.19,44.09,44.19,36555.0,31.4825,31.5468,31.4754,31.5468,36555.0
2016-08-30 13:50:00,44.19,44.2,44.12,44.16,28413.0,31.5468,31.5539,31.4968,31.5253,28413.0
2016-08-30 13:55:00,44.16,44.17,44.12,44.15,40550.0,31.5253,31.5325,31.4968,31.5182,40550.0
2016-08-30 14:00:00,44.16,44.17,44.08,44.1,37762.0,31.5253,31.5325,31.4682,31.4825,37762.0
2016-08-30 14:05:00,44.1,44.11,44.05,44.07,37668.0,31.4825,31.4897,31.4468,31.4611,37668.0
2016-08-30 14:10:00,44.07,44.08,44.03,44.05,50420.0,31.4611,31.4682,31.4325,31.4468,50420.0
2016-08-30 14:15:00,44.05,44.09,44.03,44.05,152971.0,31.4468,31.4754,31.4325,31.4468,152971.0
2016-08-30 14:20:00,44.05,44.11,44.03,44.09,81875.0,31.4468,31.4897,31.4325,31.4754,81875.0
2016-08-30 14:25:00,44.09,44.12,44.04,44.08,50313.0,31.4754,31.4968,31.4397,31.4682,50313.0
2016-08-30 14:30:00,44.08,44.13,44.06,44.13,28097.0,31.4682,31.5039,31.454,31.5039,28097.0
2016-08-30 14:35:00,44.12,44.24,44.1,44.22,70714.0,31.4968,31.5825,31.4825,31.5682,70714.0
2016-08-30 14:40:00,44.23,44.27,44.21,44.23,38183.0,31.5753,31.6039,31.561,31.5753,38183.0
2016-08-30 14:45:00,44.23,44.25,44.22,44.23,21259.0,31.5753,31.5896,31.5682,31.5753,21259.0
2016-08-30 14:50:00,44.23,44.33,44.23,44.3,41549.0,31.5753,31.6467,31.5753,31.6253,41549.0
2016-08-30 14:55:00,44.31,44.33,44.24,44.28,66667.0,31.6324,31.6467,31.5825,31.611,66667.0
2016-08-30 15:00:00,44.28,44.28,44.21,44.23,32259.0,31.611,31.611,31.561,31.5753,32259.0
2016-08-30 15:05:00,44.24,44.35,44.19,44.35,58983.0,31.5825,31.661,31.5468,31.661,58983.0
2016-08-30 15:10:00,44.34,44.36,44.32,44.34,40103.0,31.6538,31.6681,31.6396,31.6538,40103.0
2016-08-30 15:15:00,44.34,44.38,44.32,44.35,57568.0,31.6538,31.6824,31.6396,31.661,57568.0
2016-08-30 15:20:00,44.35,44.37,44.3,44.36,61761.0,31.661,31.6753,31.6253,31.6681,61761.0
2016-08-30 15:25:00,44.36,44.38,44.34,44.35,44756.0,31.6681,31.6824,31.6538,31.661,44756.0
2016-08-30 15:30:00,44.36,44.39,44.33,44.33,73377.0,31.6681,31.6895,31.6467,31.6467,73377.0
2016-08-30 15:35:00,44.33,44.46,44.33,44.44,59574.0,31.6467,31.7395,31.6467,31.7252,59574.0
2016-08-30 15:40:00,44.44,44.44,44.36,44.36,68606.0,31.7252,31.7252,31.6681,31.6681,68606.0
2016-08-30 15:45:00,44.37,44.4,44.36,44.37,89439.0,31.6753,31.6967,31.6681,31.6753,89439.0
2016-08-30 15:50:00,44.38,44.41,44.35,44.41,124515.0,31.6824,31.7038,31.661,31.7038,124515.0
2016-08-30 15:55:00,44.4,44.44,44.35,44.44,340316.0,31.6967,31.7252,31.661,31.7252,340316.0
2016-08-31 09:30:00,43.94,44.17,43.74,43.95,114731.0,31.3683,31.5325,31.2255,31.3754,114731.0
2016-08-31 09:35:00,43.89,43.96,43.72,43.83,87983.0,31.3326,31.3826,31.2112,31.2898,87983.0
2016-08-31 09:40:00,43.81,43.88,43.76,43.88,56557.0,31.2755,31.3255,31.2398,31.3255,56557.0
2016-08-31 09:45:00,43.89,44.09,43.79,44.01,118137.0,31.3326,31.4754,31.2612,31.4183,118137.0
2016-08-31 09:50:00,44.01,44.06,43.67,43.71,131170.0,31.4183,31.454,31.1755,31.2041,131170.0
2016-08-31 09:55:00,43.69,43.86,43.56,43.73,85678.0,31.1898,31.3112,31.097,31.2184,85678.0
2016-08-31 10:00:00,43.73,43.94,43.73,43.82,132655.0,31.2184,31.3683,31.2184,31.2826,132655.0
2016-08-31 10:05:00,43.83,43.96,43.82,43.9,59469.0,31.2898,31.3826,31.2826,31.3397,59469.0
2016-08-31 10:10:00,43.89,43.97,43.7,43.82,73679.0,31.3326,31.3897,31.197,31.2826,73679.0
2016-08-31 10:15:00,43.8,43.84,43.71,43.73,55712.0,31.2683,31.2969,31.2041,31.2184,55712.0
2016-08-31 10:20:00,43.72,43.78,43.62,43.63,50054.0,31.2112,31.2541,31.1398,31.147,50054.0
2016-08-31 10:25:00,43.63,43.75,43.52,43.75,70157.0,31.147,31.2327,31.0685,31.2327,70157.0
2016-08-31 10:30:00,43.71,43.74,43.35,43.35,117854.0,31.2041,31.2255,30.9471,30.9471,117854.0
2016-08-31 10:35:00,43.34,43.39,43.27,43.34,114687.0,30.94,30.9756,30.89,30.94,114687.0
2016-08-31 10:40:00,43.33,43.49,43.32,43.37,182309.0,30.9328,31.047,30.9257,30.9614,182309.0
2016-08-31 10:45:00,43.37,43.37,43.18,43.2,83177.0,30.9614,30.9614,30.8257,30.84,83177.0
2016-08-31 10:50:00,43.2,43.29,43.16,43.21,77750.0,30.84,30.9043,30.8115,30.8471,77750.0
2016-08-31 10:55:00,43.21,43.22,43.03,43.05,94618.0,30.8471,30.8543,30.7186,30.7329,94618.0
2016-08-31 11:00:00,43.04,43.11,42.93,43.1,183186.0,30.7258,30.7758,30.6473,30.7686,183186.0
2016-08-31 11:05:00,43.09,43.09,42.81,42.82,74124.0,30.7615,30.7615,30.5616,30.5687,74124.0
2016-08-31 11:10:00,42.82,43.01,42.74,43.01,47944.0,30.5687,30.7044,30.5116,30.7044,47944.0
2016-08-31 11:15:00,43.01,43.09,42.94,43.03,82493.0,30.7044,30.7615,30.6544,30.7186,82493.0
2016-08-31 11:20:00,43.02,43.03,42.95,43.02,26335.0,30.7115,30.7186,30.6615,30.7115,26335.0
2016-08-31 11:25:00,43.03,43.1,43.01,43.1,67260.0,30.7186,30.7686,30.7044,30.7686,67260.0
2016-08-31 11:30:00,43.11,43.18,43.07,43.14,60943.0,30.7758,30.8257,30.7472,30.7972,60943.0
2016-08-31 11:35:00,43.13,43.18,43.07,43.18,70439.0,30.79,30.8257,30.7472,30.8257,70439.0
2016-08-31 11:40:00,43.18,43.19,43.1,43.17,46058.0,30.8257,30.8329,30.7686,30.8186,46058.0
2016-08-31 11:45:00,43.16,43.22,43.11,43.22,60280.0,30.8115,30.8543,30.7758,30.8543,60280.0
2016-08-31 11:50:00,43.23,43.3,43.22,43.3,80467.0,30.8614,30.9114,30.8543,30.9114,80467.0
2016-08-31 11:55:00,43.3,43.33,43.21,43.26,68811.0,30.9114,30.9328,30.8471,30.8828,68811.0
2016-08-31 12:00:00,43.25,43.3,43.21,43.21,67996.0,30.8757,30.9114,30.8471,30.8471,67996.0
2016-08-31 12:05:00,43.21,43.27,43.18,43.22,65765.0,30.8471,30.89,30.8257,30.8543,65765.0
2016-08-31 12:10:00,43.22,43.25,43.18,43.24,126765.0,30.8543,30.8757,30.8257,30.8686,126765.0
2016-08-31 12:15:00,43.24,43.3,43.18,43.29,111718.0,30.8686,30.9114,30.8257,30.9043,111718.0
2016-08-31 12:20:00,43.29,43.29,43.18,43.24,51118.0,30.9043,30.9043,30.8257,30.8686,51118.0
2016-08-31 12:25:00,43.24,43.24,43.08,43.09,106416.0,30.8686,30.8686,30.7543,30.7615,106416.0
2016-08-31 12:30:00,43.09,43.11,42.92,42.94,67597.0,30.7615,30.7758,30.6401,30.6544,67597.0
2016-08-31 12:35:00,42.94,43.07,42.93,43.01,86334.0,30.6544,30.7472,30.6473,30.7044,86334.0
2016-08-31 12:40:00,43.02,43.05,42.93,42.94,54171.0,30.7115,30.7329,30.6473,30.6544,54171.0
2016-08-31 12:45:00,42.94,43.1,42.93,43.1,28336.0,30.6544,30.7686,30.6473,30.7686,28336.0
2016-08-31 12:50:00,43.1,43.14,43.04,43.05,38645.0,30.7686,30.7972,30.7258,30.7329,38645.0
2016-08-31 12:55:00,43.06,43.16,43.05,43.11,20196.0,30.7401,30.8115,30.7329,30.7758,20196.0
2016-08-31 13:00:00,43.11,43.11,43.06,43.09,34034.0,30.7758,30.7758,30.7401,30.7615,34034.0
2016-08-31 13:05:00,43.09,43.22,43.09,43.12,140963.0,30.7615,30.8543,30.7615,30.7829,140963.0
2016-08-31 13:10:00,43.11,43.12,43.01,43.11,71748.0,30.7758,30.7829,30.7044,30.7758,71748.0
2016-08-31 13:15:00,43.11,43.11,43.01,43.05,36496.0,30.7758,30.7758,30.7044,30.7329,36496.0
2016-08-31 13:20:00,43.05,43.06,42.99,43.02,36450.0,30.7329,30.7401,30.6901,30.7115,36450.0
2016-08-31 13:25:00,43.02,43.12,42.97,43.11,60722.0,30.7115,30.7829,30.6758,30.7758,60722.0
2016-08-31 13:30:00,43.11,43.13,43.07,43.09,46276.0,30.7758,30.79,30.7472,30.7615,46276.0
2016-08-31 13:35:00,43.1,43.13,43.07,43.09,49734.0,30.7686,30.79,30.7472,30.7615,49734.0
2016-08-31 13:40:00,43.09,43.17,43.07,43.14,37521.0,30.7615,30.8186,30.7472,30.7972,37521.0
2016-08-31 13:45:00,43.15,43.16,43.09,43.14,33938.0,30.8043,30.8115,30.7615,30.7972,33938.0
2016-08-31 13:50:00,43.13,43.14,43.06,43.08,41106.0,30.79,30.7972,30.7401,30.7543,41106.0
2016-08-31 13:55:00,43.07,43.07,43.01,43.06,45583.0,30.7472,30.7472,30.7044,30.7401,45583.0
2016-08-31 14:00:00,43.06,43.11,43.04,43.11,71333.0,30.7401,30.7758,30.7258,30.7758,71333.0
2016-08-31 14:05:00,43.12,43.25,43.1,43.18,75886.0,30.7829,30.8757,30.7686,30.8257,75886.0
2016-08-31 14:10:00,43.19,43.21,43.16,43.16,28475.0,30.8329,30.8471,30.8115,30.8115,28475.0
2016-08-31 14:15:00,43.17,43.18,43.06,43.08,36801.0,30.8186,30.8257,30.7401,30.7543,36801.0
2016-08-31 14:20:00,43.08,43.12,43.07,43.11,32177.0,30.7543,30.7829,30.7472,30.7758,32177.0
2016-08-31 14:25:00,43.11,43.15,43.07,43.12,44037.0,30.7758,30.8043,30.7472,30.7829,44037.0
2016-08-31 14:30:00,43.12,43.15,43.08,43.09,34447.0,30.7829,30.8043,30.7543,30.7615,34447.0
2016-08-31 14:35:00,43.1,43.1,43.05,43.07,54629.0,30.7686,30.7686,30.7329,30.7472,54629.0
2016-08-31 14:40:00,43.06,43.07,42.95,42.95,33877.0,30.7401,30.7472,30.6615,30.6615,33877.0
2016-08-31 14:45:00,42.96,43.01,42.95,42.99,37427.0,30.6687,30.7044,30.6615,30.6901,37427.0
2016-08-31 14:50:00,42.99,43.03,42.98,43.02,30502.0,30.6901,30.7186,30.683,30.7115,30502.0
2016-08-31 14:55:00,43.02,43.09,43.02,43.06,43038.0,30.7115,30.7615,30.7115,30.7401,43038.0
2016-08-31 15:00:00,43.06,43.12,43.04,43.11,30157.0,30.7401,30.7829,30.7258,30.7758,30157.0
2016-08-31 15:05:00,43.12,43.16,43.11,43.16,28569.0,30.7829,30.8115,30.7758,30.8115,28569.0
2016-08-31 15:10:00,43.16,43.16,43.08,43.12,30997.0,30.8115,30.8115,30.7543,30.7829,30997.0
2016-08-31 15:15:00,43.12,43.17,43.11,43.14,84893.0,30.7829,30.8186,30.7758,30.7972,84893.0
2016-08-31 15:20:00,43.15,43.19,43.13,43.17,62387.0,30.8043,30.8329,30.79,30.8186,62387.0
2016-08-31 15:25:00,43.18,43.2,43.16,43.18,79335.0,30.8257,30.84,30.8115,30.8257,79335.0
2016-08-31 15:30:00,43.18,43.19,43.12,43.12,105077.0,30.8257,30.8329,30.7829,30.7829,105077.0
2016-08-31 15:35:00,43.12,43.14,43.09,43.1,160104.0,30.7829,30.7972,30.7615,30.7686,160104.0
2016-08-31 15:40:00,43.1,43.2,43.09,43.17,127101.0,30.7686,30.84,30.7615,30.8186,127101.0
2016-08-31 15:45:00,43.16,43.22,43.13,43.21,111921.0,30.8115,30.8543,30.79,30.8471,111921.0
2016-08-31 15:50:00,43.22,43.32,43.21,43.3,151628.0,30.8543,30.9257,30.8471,30.9114,151628.0
2016-08-31 15:55:00,43.3,43.38,43.28,43.32,269856.0,30.9114,30.9685,30.8971,30.9257,269856.0
2016-09-01 09:30:00,43.18,43.3,42.83,43.23,156542.0,30.8257,30.9114,30.5759,30.8614,156542.0
2016-09-01 09:35:00,43.22,43.75,43.14,43.65,130960.0,30.8543,31.2327,30.7972,31.1613,130960.0
2016-09-01 09:40:00,43.67,43.68,43.52,43.54,71986.0,31.1755,31.1827,31.0685,31.0827,71986.0
2016-09-01 09:45:00,43.55,43.6,43.49,43.53,94171.0,31.0899,31.1256,31.047,31.0756,94171.0
2016-09-01 09:50:00,43.54,43.57,43.39,43.47,84287.0,31.0827,31.1042,30.9756,31.0328,84287.0
2016-09-01 09:55:00,43.48,43.61,43.42,43.55,81223.0,31.0399,31.1327,30.9971,31.0899,81223.0
2016-09-01 10:00:00,43.54,43.77,43.49,43.67,163890.0,31.0827,31.2469,31.047,31.1755,163890.0
2016-09-01 10:05:00,43.66,43.87,43.54,43.83,151765.0,31.1684,31.3183,31.0827,31.2898,151765.0
2016-09-01 10:10:00,43.85,43.92,43.55,43.58,92243.0,31.304,31.354,31.0899,31.1113,92243.0
2016-09-01 10:15:00,43.58,43.59,43.37,43.42,83921.0,31.1113,31.1184,30.9614,30.9971,83921.0
2016-09-01 10:20:00,43.42,43.79,43.31,43.67,84875.0,30.9971,31.2612,30.9185,31.1755,84875.0
2016-09-01 10:25:00,43.68,43.68,43.47,43.48,108343.0,31.1827,31.1827,31.0328,31.0399,108343.0
2016-09-01 10:30:00,43.48,43.58,43.32,43.45,81447.0,31.0399,31.1113,30.9257,31.0185,81447.0
2016-09-01 10:35:00,43.47,43.47,43.36,43.44,40752.0,31.0328,31.0328,30.9542,31.0113,40752.0
2016-09-01 10:40:00,43.44,43.53,43.35,43.43,67634.0,31.0113,31.0756,30.9471,31.0042,67634.0
2016-09-01 10:45:00,43.43,43.48,43.35,43.4,44123.0,31.0042,31.0399,30.9471,30.9828,44123.0
2016-09-01 10:50:00,43.41,43.59,43.36,43.51,69560.0,30.9899,31.1184,30.9542,31.0613,69560.0
2016-09-01 10:55:00,43.52,43.52,43.33,43.33,47144.0,31.0685,31.0685,30.9328,30.9328,47144.0
2016-09-01 11:00:00,43.33,43.34,43.23,43.25,75411.0,30.9328,30.94,30.8614,30.8757,75411.0
2016-09-01 11:05:00,43.25,43.33,43.18,43.18,44715.0,30.8757,30.9328,30.8257,30.8257,44715.0
2016-09-01 11:10:00,43.18,43.35,43.13,43.27,97828.0,30.8257,30.9471,30.79,30.89,97828.0
2016-09-01 11:15:00,43.27,43.39,43.27,43.37,55603.0,30.89,30.9756,30.89,30.9614,55603.0
2016-09-01 11:20:00,43.38,43.45,43.28,43.31,107560.0,30.9685,31.0185,30.8971,30.9185,107560.0
2016-09-01 11:25:00,43.3,43.42,43.29,43.29,71383.0,30.9114,30.9971,30.9043,30.9043,71383.0
2016-09-01 11:30:00,43.28,43.37,43.25,43.35,160712.0,30.8971,30.9614,30.8757,30.9471,160712.0
2016-09-01 11:35:00,43.36,43.42,43.32,43.34,67231.0,30.9542,30.9971,30.9257,30.94,67231.0
2016-09-01 11:40:00,43.33,43.38,43.3,43.36,34904.0,30.9328,30.9685,30.9114,30.9542,34904.0
2016-09-01 11:45:00,43.35,43.36,43.24,43.25,41512.0,30.9471,30.9542,30.8686,30.8757,41512.0
2016-09-01 11:50:00,43.25,43.29,43.2,43.27,35657.0,30.8757,30.9043,30.84,30.89,35657.0
2016-09-01 11:55:00,43.27,43.33,43.24,43.3,42339.0,30.89,30.9328,30.8686,30.9114,42339.0
2016-09-01 12:00:00,43.31,43.44,43.28,43.44,52357.0,30.9185,31.0113,30.8971,31.0113,52357.0
2016-09-01 12:05:00,43.43,43.43,43.35,43.4,67977.0,31.0042,31.0042,30.9471,30.9828,67977.0
2016-09-01 12:10:00,43.4,43.51,43.35,43.51,47930.0,30.9828,31.0613,30.9471,31.0613,47930.0
2016-09-01 12:15:00,43.51,43.57,43.48,43.56,55525.0,31.0613,31.1042,31.0399,31.097,55525.0
2016-09-01 12:20:00,43.56,43.68,43.53,43.67,54810.0,31.097,31.1827,31.0756,31.1755,54810.0
2016-09-01 12:25:00,43.68,43.73,43.61,43.71,48704.0,31.1827,31.2184,31.1327,31.2041,48704.0
2016-09-01 12:30:00,43.72,43.87,43.71,43.8,49253.0,31.2112,31.3183,31.2041,31.2683,49253.0
2016-09-01 12:35:00,43.82,43.85,43.78,43.79,49110.0,31.2826,31.304,31.2541,31.2612,49110.0
2016-09-01 12:40:00,43.79,43.82,43.73,43.77,22111.0,31.2612,31.2826,31.2184,31.2469,22111.0
2016-09-01 12:45:00,43.77,43.81,43.73,43.76,26367.0,31.2469,31.2755,31.2184,31.2398,26367.0
2016-09-01 12:50:00,43.76,43.8,43.68,43.69,45790.0,31.2398,31.2683,31.1827,31.1898,45790.0
2016-09-01 12:55:00,43.7,43.7,43.6,43.62,46239.0,31.197,31.197,31.1256,31.1398,46239.0
2016-09-01 13:00:00,43.62,43.7,43.6,43.7,41575.0,31.1398,31.197,31.1256,31.197,41575.0
2016-09-01 13:05:00,43.69,43.73,43.62,43.71,28796.0,31.1898,31.2184,31.1398,31.2041,28796.0
2016-09-01 13:10:00,43.72,43.75,43.68,43.74,19016.0,31.2112,31.2327,31.1827,31.2255,19016.0
2016-09-01 13:15:00,43.74,43.8,43.72,43.73,30571.0,31.2255,31.2683,31.2112,31.2184,30571.0
2016-09-01 13:20:00,43.74,43.79,43.71,43.72,24119.0,31.2255,31.2612,31.2041,31.2112,24119.0
2016-09-01 13:25:00,43.72,43.75,43.69,43.74,28052.0,31.2112,31.2327,31.1898,31.2255,28052.0
2016-09-01 13:30:00,43.74,43.75,43.7,43.71,23443.0,31.2255,31.2327,31.197,31.2041,23443.0
2016-09-01 13:35:00,43.71,43.71,43.66,43.68,24482.0,31.2041,31.2041,31.1684,31.1827,24482.0
2016-09-01 13:40:00,43.68,43.73,43.66,43.69,19413.0,31.1827,31.2184,31.1684,31.1898,19413.0
2016-09-01 13:45:00,43.68,43.72,43.62,43.65,32991.0,31.1827,31.2112,31.1398,31.1613,32991.0
2016-09-01 13:50:00,43.64,43.65,43.57,43.6,37579.0,31.1541,31.1613,31.1042,31.1256,37579.0
2016-09-01 13:55:00,43.6,43.6,43.51,43.52,32721.0,31.1256,31.1256,31.0613,31.0685,32721.0
2016-09-01 14:00:00,43.53,43.55,43.42,43.44,116980.0,31.0756,31.0899,30.9971,31.0113,116980.0
2016-09-01 14:05:00,43.44,43.47,43.39,43.41,47774.0,31.0113,31.0328,30.9756,30.9899,47774.0
2016-09-01 14:10:00,43.41,43.43,43.34,43.4,54299.0,30.9899,31.0042,30.94,30.9828,54299.0
2016-09-01 14:15:00,43.41,43.47,43.4,43.42,45477.0,30.9899,31.0328,30.9828,30.9971,45477.0
2016-09-01 14:20:00,43.42,43.46,43.38,43.39,32775.0,30.9971,31.0256,30.9685,30.9756,32775.0
2016-09-01 14:25:00,43.39,43.41,43.29,43.4,59022.0,30.9756,30.9899,30.9043,30.9828,59022.0
2016-09-01 14:30:00,43.41,43.41,43.32,43.34,53168.0,30.9899,30.9899,30.9257,30.94,53168.0
2016-09-01 14:35:00,43.34,43.38,43.31,43.33,31511.0,30.94,30.9685,30.9185,30.9328,31511.0
2016-09-01 14:40:00,43.33,43.37,43.3,43.33,28871.0,30.9328,30.9614,30.9114,30.9328,28871.0
2016-09-01 14:45:00,43.34,43.39,43.32,43.32,29270.0,30.94,30.9756,30.9257,30.9257,29270.0
2016-09-01 14:50:00,43.32,43.33,43.18,43.27,70711.0,30.9257,30.9328,30.8257,30.89,70711.0
2016-09-01 14:55:00,43.26,43.28,43.17,43.18,31822.0,30.8828,30.8971,30.8186,30.8257,31822.0
2016-09-01 15:00:00,43.19,43.2,43.12,43.14,81235.0,30.8329,30.84,30.7829,30.7972,81235.0
2016-09-01 15:05:00,43.14,43.14,43.03,43.13,79419.0,30.7972,30.7972,30.7186,30.79,79419.0
2016-09-01 15:10:00,43.13,43.21,43.12,43.2,52349.0,30.79,30.8471,30.7829,30.84,52349.0
2016-09-01 15:15:00,43.19,43.24,43.17,43.2,39241.0,30.8329,30.8686,30.8186,30.84,39241.0
2016-09-01 15:20:00,43.2,43.24,43.18,43.2,51593.0,30.84,30.8686,30.8257,30.84,51593.0
2016-09-01 15:25:00,43.2,43.22,43.13,43.21,57389.0,30.84,30.8543,30.79,30.8471,57389.0
2016-09-01 15:30:00,43.22,43.27,43.2,43.23,64153.0,30.8543,30.89,30.84,30.8614,64153.0
2016-09-01 15:35:00,43.23,43.34,43.22,43.34,77527.0,30.8614,30.94,30.8543,30.94,77527.0
2016-09-01 15:40:00,43.34,43.56,43.32,43.51,219422.0,30.94,31.097,30.9257,31.0613,219422.0
2016-09-01 15:45:00,43.51,43.53,43.46,43.51,183836.0,31.0613,31.0756,31.0256,31.0613,183836.0
2016-09-01 15:50:00,43.5,43.62,43.5,43.62,106743.0,31.0542,31.1398,31.0542,31.1398,106743.0
2016-09-01 15:55:00,43.62,43.7,43.6,43.69,183882.0,31.1398,31.197,31.1256,31.1898,183882.0
2016-09-02 09:30:00,44.18,44.56,44.04,44.52,170547.0,31.5396,31.8109,31.4397,31.7823,170547.0
2016-09-02 09:35:00,44.54,44.67,44.38,44.46,105587.0,31.7966,31.8894,31.6824,31.7395,105587.0
2016-09-02 09:40:00,44.47,44.56,44.24,44.37,232141.0,31.7467,31.8109,31.5825,31.6753,232141.0
2016-09-02 09:45:00,44.4,44.55,44.39,44.53,162050.0,31.6967,31.8038,31.6895,31.7895,162050.0
2016-09-02 09:50:00,44.53,44.62,44.44,44.59,95915.0,31.7895,31.8537,31.7252,31.8323,95915.0
2016-09-02 09:55:00,44.58,44.62,44.5,44.56,92974.0,31.8252,31.8537,31.7681,31.8109,92974.0
2016-09-02 10:00:00,44.58,44.71,44.55,44.7,93982.0,31.8252,31.918,31.8038,31.9108,93982.0
2016-09-02 10:05:00,44.7,44.73,44.44,44.46,128347.0,31.9108,31.9323,31.7252,31.7395,128347.0
2016-09-02 10:10:00,44.49,44.62,44.41,44.42,74430.0,31.7609,31.8537,31.7038,31.711,74430.0
2016-09-02 10:15:00,44.41,44.51,44.34,44.49,73009.0,31.7038,31.7752,31.6538,31.7609,73009.0
2016-09-02 10:20:00,44.48,44.74,44.45,44.66,82937.0,31.7538,31.9394,31.7324,31.8823,82937.0
2016-09-02 10:25:00,44.67,44.79,44.63,44.64,94130.0,31.8894,31.9751,31.8609,31.868,94130.0
2016-09-02 10:30:00,44.64,44.78,44.59,44.75,46289.0,31.868,31.968,31.8323,31.9465,46289.0
2016-09-02 10:35:00,44.75,44.79,44.69,44.73,29744.0,31.9465,31.9751,31.9037,31.9323,29744.0
2016-09-02 10:40:00,44.71,44.75,44.6,44.63,52969.0,31.918,31.9465,31.8395,31.8609,52969.0
2016-09-02 10:45:00,44.64,44.77,44.64,44.75,51419.0,31.868,31.9608,31.868,31.9465,51419.0
2016-09-02 10:50:00,44.75,44.85,44.73,44.77,96986.0,31.9465,32.0179,31.9323,31.9608,96986.0
2016-09-02 10:55:00,44.76,44.84,44.73,44.8,47891.0,31.9537,32.0108,31.9323,31.9822,47891.0
2016-09-02 11:00:00,44.8,44.91,44.8,44.88,59098.0,31.9822,32.0608,31.9822,32.0393,59098.0
2016-09-02 11:05:00,44.9,44.96,44.85,44.94,46782.0,32.0536,32.0965,32.0179,32.0822,46782.0
2016-09-02 11:10:00,44.94,44.96,44.86,44.93,81262.0,32.0822,32.0965,32.0251,32.075,81262.0
2016-09-02 11:15:00,44.94,45.04,44.9,45.03,60093.0,32.0822,32.1536,32.0536,32.1464,60093.0
2016-09-02 11:20:00,45.04,45.04,44.92,45.01,44785.0,32.1536,32.1536,32.0679,32.1322,44785.0
2016-09-02 11:25:00,45.0,45.01,44.93,44.93,36423.0,32.125,32.1322,32.075,32.075,36423.0
2016-09-02 11:30:00,44.94,44.98,44.87,44.89,54229.0,32.0822,32.1107,32.0322,32.0465,54229.0
2016-09-02 11:35:00,44.89,44.97,44.86,44.94,34078.0,32.0465,32.1036,32.0251,32.0822,34078.0
2016-09-02 11:40:00,44.94,44.96,44.87,44.94,31498.0,32.0822,32.0965,32.0322,32.0822,31498.0
2016-09-02 11:45:00,44.93,44.95,44.85,44.9,55370.0,32.075,32.0893,32.0179,32.0536,55370.0
2016-09-02 11:50:00,44.91,45.04,44.91,44.99,93140.0,32.0608,32.1536,32.0608,32.1179,93140.0
2016-09-02 11:55:00,44.99,45.05,44.97,45.05,62063.0,32.1179,32.1607,32.1036,32.1607,62063.0
2016-09-02 12:00:00,45.05,45.07,44.98,44.99,55268.0,32.1607,32.175,32.1107,32.1179,55268.0
2016-09-02 12:05:00,44.99,44.99,44.85,44.87,56797.0,32.1179,32.1179,32.0179,32.0322,56797.0
2016-09-02 12:10:00,44.86,44.88,44.79,44.82,32946.0,32.0251,32.0393,31.9751,31.9965,32946.0
2016-09-02 12:15:00,44.83,44.84,44.74,44.75,32237.0,32.0037,32.0108,31.9394,31.9465,32237.0
2016-09-02 12:20:00,44.75,44.81,44.71,44.79,39173.0,31.9465,31.9894,31.918,31.9751,39173.0
2016-09-02 12:25:00,44.8,44.8,44.75,44.77,20448.0,31.9822,31.9822,31.9465,31.9608,20448.0
2016-09-02 12:30:00,44.76,44.77,44.68,44.71,48737.0,31.9537,31.9608,31.8966,31.918,48737.0
2016-09-02 12:35:00,44.71,44.74,44.67,44.68,39412.0,31.918,31.9394,31.8894,31.8966,39412.0
2016-09-02 12:40:00,44.68,44.71,44.67,44.69,31029.0,31.8966,31.918,31.8894,31.9037,31029.0
2016-09-02 12:45:00,44.69,44.72,44.69,44.69,27110.0,31.9037,31.9251,31.9037,31.9037,27110.0
2016-09-02 12:50:00,44.69,44.89,44.69,44.85,28516.0,31.9037,32.0465,31.9037,32.0179,28516.0
2016-09-02 12:55:00,44.85,44.91,44.84,44.84,19749.0,32.0179,32.0608,32.0108,32.0108,19749.0
2016-09-02 13:00:00,44.84,44.84,44.73,44.8,28448.0,32.0108,32.0108,31.9323,31.9822,28448.0
2016-09-02 13:05:00,44.8,44.81,44.71,44.76,58585.0,31.9822,31.9894,31.918,31.9537,58585.0
2016-09-02 13:10:00,44.76,44.84,44.74,44.79,31867.0,31.9537,32.0108,31.9394,31.9751,31867.0
2016-09-02 13:15:00,44.79,44.79,44.68,44.69,29331.0,31.9751,31.9751,31.8966,31.9037,29331.0
2016-09-02 13:20:00,44.69,44.8,44.68,44.79,24734.0,31.9037,31.9822,31.8966,31.9751,24734.0
2016-09-02 13:25:00,44.79,44.81,44.75,44.79,24256.0,31.9751,31.9894,31.9465,31.9751,24256.0
2016-09-02 13:30:00,44.79,44.82,44.7,44.71,28172.0,31.9751,31.9965,31.9108,31.918,28172.0
2016-09-02 13:35:00,44.71,44.74,44.55,44.55,47488.0,31.918,31.9394,31.8038,31.8038,47488.0
2016-09-02 13:40:00,44.55,44.55,44.5,44.53,33999.0,31.8038,31.8038,31.7681,31.7895,33999.0
2016-09-02 13:45:00,44.52,44.55,44.5,44.5,39383.0,31.7823,31.8038,31.7681,31.7681,39383.0
2016-09-02 13:50:00,44.5,44.51,44.46,44.47,34407.0,31.7681,31.7752,31.7395,31.7467,34407.0
2016-09-02 13:55:00,44.47,44.48,44.43,44.45,27446.0,31.7467,31.7538,31.7181,31.7324,27446.0
2016-09-02 14:00:00,44.45,44.45,44.4,44.42,33692.0,31.7324,31.7324,31.6967,31.711,33692.0
2016-09-02 14:05:00,44.42,44.47,44.39,44.46,28526.0,31.711,31.7467,31.6895,31.7395,28526.0
2016-09-02 14:10:00,44.45,44.5,44.45,44.5,36436.0,31.7324,31.7681,31.7324,31.7681,36436.0
2016-09-02 14:15:00,44.5,44.51,44.48,44.48,48337.0,31.7681,31.7752,31.7538,31.7538,48337.0
2016-09-02 14:20:00,44.48,44.51,44.43,44.46,41735.0,31.7538,31.7752,31.7181,31.7395,41735.0
2016-09-02 14:25:00,44.46,44.47,44.39,44.39,31110.0,31.7395,31.7467,31.6895,31.6895,31110.0
2016-09-02 14:30:00,44.39,44.4,44.36,44.4,30902.0,31.6895,31.6967,31.6681,31.6967,30902.0
2016-09-02 14:35:00,44.41,44.43,44.38,44.42,37204.0,31.7038,31.7181,31.6824,31.711,37204.0
2016-09-02 14:40:00,44.42,44.46,44.38,44.4,44550.0,31.711,31.7395,31.6824,31.6967,44550.0
2016-09-02 14:45:00,44.4,44.43,44.38,44.4,22991.0,31.6967,31.7181,31.6824,31.6967,22991.0
2016-09-02 14:50:00,44.4,44.41,44.36,44.37,22960.0,31.6967,31.7038,31.6681,31.6753,22960.0
2016-09-02 14:55:00,44.38,44.4,44.37,44.38,36250.0,31.6824,31.6967,31.6753,31.6824,36250.0
2016-09-02 15:00:00,44.38,44.43,44.37,44.42,26843.0,31.6824,31.7181,31.6753,31.711,26843.0
2016-09-02 15:05:00,44.42,44.44,44.37,44.38,47100.0,31.711,31.7252,31.6753,31.6824,47100.0
2016-09-02 15:10:00,44.38,44.42,44.36,44.41,28871.0,31.6824,31.711,31.6681,31.7038,28871.0
2016-09-02 15:15:00,44.4,44.41,44.33,44.37,70533.0,31.6967,31.7038,31.6467,31.6753,70533.0
2016-09-02 15:20:00,44.37,44.4,44.32,44.35,36315.0,31.6753,31.6967,31.6396,31.661,36315.0
2016-09-02 15:25:00,44.36,44.36,44.3,44.35,46993.0,31.6681,31.6681,31.6253,31.661,46993.0
2016-09-02 15:30:00,44.34,44.35,44.26,44.27,49921.0,31.6538,31.661,31.5967,31.6039,49921.0
2016-09-02 15:35:00,44.27,44.29,44.21,44.23,58237.0,31.6039,31.6182,31.561,31.5753,58237.0
2016-09-02 15:40:00,44.24,44.26,44.19,44.2,58672.0,31.5825,31.5967,31.5468,31.5539,58672.0
2016-09-02 15:45:00,44.2,44.22,44.14,44.17,72023.0,31.5539,31.5682,31.5111,31.5325,72023.0
2016-09-02 15:50:00,44.16,44.26,44.16,44.25,96895.0,31.5253,31.5967,31.5253,31.5896,96895.0
2016-09-02 15:55:00,44.24,44.28,44.22,44.27,180509.0,31.5825,31.611,31.5682,31.6039,180509.0
2016-09-06 09:30:00,44.06,44.46,43.97,44.46,142543.0,31.454,31.7395,31.3897,31.7395,142543.0
2016-09-06 09:35:00,44.49,44.63,44.27,44.36,146182.0,31.7609,31.8609,31.6039,31.6681,146182.0
2016-09-06 09:40:00,44.37,44.47,44.27,44.3,98270.0,31.6753,31.7467,31.6039,31.6253,98270.0
2016-09-06 09:45:00,44.31,44.41,44.18,44.26,62627.0,31.6324,31.7038,31.5396,31.5967,62627.0
2016-09-06 09:50:00,44.28,44.3,43.97,44.02,65821.0,31.611,31.6253,31.3897,31.4254,65821.0
2016-09-06 09:55:00,44.04,44.09,43.95,43.96,59248.0,31.4397,31.4754,31.3754,31.3826,59248.0
2016-09-06 10:00:00,43.96,44.15,43.9,44.13,115646.0,31.3826,31.5182,31.3397,31.5039,115646.0
2016-09-06 10:05:00,44.14,44.17,43.77,43.84,97346.0,31.5111,31.5325,31.2469,31.2969,97346.0
2016-09-06 10:10:00,43.87,43.91,43.69,43.72,79120.0,31.3183,31.3469,31.1898,31.2112,79120.0
2016-09-06 10:15:00,43.71,43.83,43.63,43.71,130181.0,31.2041,31.2898,31.147,31.2041,130181.0
2016-09-06 10:20:00,43.73,43.75,43.59,43.63,76550.0,31.2184,31.2327,31.1184,31.147,76550.0
2016-09-06 10:25:00,43.64,43.97,43.62,43.96,88271.0,31.1541,31.3897,31.1398,31.3826,88271.0
2016-09-06 10:30:00,43.95,44.21,43.95,44.19,89386.0,31.3754,31.561,31.3754,31.5468,89386.0
2016-09-06 10:35:00,44.21,44.23,44.08,44.09,33206.0,31.561,31.5753,31.4682,31.4754,33206.0
2016-09-06 10:40:00,44.1,44.13,43.98,43.99,191888.0,31.4825,31.5039,31.3968,31.404,191888.0
2016-09-06 10:45:00,43.99,44.04,43.94,43.94,129237.0,31.404,31.4397,31.3683,31.3683,129237.0
2016-09-06 10:50:00,43.92,43.96,43.84,43.91,55814.0,31.354,31.3826,31.2969,31.3469,55814.0
2016-09-06 10:55:00,43.92,43.92,43.71,43.72,49111.0,31.354,31.354,31.2041,31.2112,49111.0
2016-09-06 11:00:00,43.72,43.81,43.72,43.78,53518.0,31.2112,31.2755,31.2112,31.2541,53518.0
2016-09-06 11:05:00,43.79,43.82,43.61,43.64,56240.0,31.2612,31.2826,31.1327,31.1541,56240.0
2016-09-06 11:10:00,43.64,43.8,43.63,43.8,21049.0,31.1541,31.2683,31.147,31.2683,21049.0
2016-09-06 11:15:00,43.8,43.87,43.78,43.87,28493.0,31.2683,31.3183,31.2541,31.3183,28493.0
2016-09-06 11:20:00,43.87,43.99,43.87,43.98,40142.0,31.3183,31.404,31.3183,31.3968,40142.0
2016-09-06 11:25:00,43.98,44.11,43.98,44.06,48130.0,31.3968,31.4897,31.3968,31.454,48130.0
2016-09-06 11:30:00,44.06,44.09,44.03,44.04,18209.0,31.454,31.4754,31.4325,31.4397,18209.0
2016-09-06 11:35:00,44.03,44.06,43.99,44.01,20274.0,31.4325,31.454,31.404,31.4183,20274.0
2016-09-06 11:40:00,44.01,44.03,43.93,43.93,30492.0,31.4183,31.4325,31.3612,31.3612,30492.0
2016-09-06 11:45:00,43.94,44.04,43.93,44.04,20088.0,31.3683,31.4397,31.3612,31.4397,20088.0
2016-09-06 11:50:00,44.05,44.08,44.0,44.04,20796.0,31.4468,31.4682,31.4111,31.4397,20796.0
2016-09-06 11:55:00,44.04,44.09,44.03,44.07,18569.0,31.4397,31.4754,31.4325,31.4611,18569.0
2016-09-06 12:00:00,44.07,44.1,43.98,44.01,22499.0,31.4611,31.4825,31.3968,31.4183,22499.0
2016-09-06 12:05:00,44.01,44.02,43.94,44.0,18137.0,31.4183,31.4254,31.3683,31.4111,18137.0
2016-09-06 12:10:00,43.99,44.02,43.96,43.96,9343.0,31.404,31.4254,31.3826,31.3826,9343.0
2016-09-06 12:15:00,43.97,43.98,43.93,43.97,17579.0,31.3897,31.3968,31.3612,31.3897,17579.0
2016-09-06 12:20:00,43.96,44.03,43.95,44.02,15372.0,31.3826,31.4325,31.3754,31.4254,15372.0
2016-09-06 12:25:00,44.02,44.05,43.98,44.05,12919.0,31.4254,31.4468,31.3968,31.4468,12919.0
2016-09-06 12:30:00,44.05,44.09,44.04,44.06,79288.0,31.4468,31.4754,31.4397,31.454,79288.0
2016-09-06 12:35:00,44.06,44.09,44.01,44.02,32217.0,31.454,31.4754,31.4183,31.4254,32217.0
2016-09-06 12:40:00,44.02,44.04,43.99,44.02,39178.0,31.4254,31.4397,31.404,31.4254,39178.0
2016-09-06 12:45:00,44.02,44.05,43.97,43.97,30540.0,31.4254,31.4468,31.3897,31.3897,30540.0
2016-09-06 12:50:00,43.98,44.04,43.97,44.02,41904.0,31.3968,31.4397,31.3897,31.4254,41904.0
2016-09-06 12:55:00,44.02,44.09,44.01,44.06,28806.0,31.4254,31.4754,31.4183,31.454,28806.0
2016-09-06 13:00:00,44.06,44.09,43.96,43.96,28489.0,31.454,31.4754,31.3826,31.3826,28489.0
2016-09-06 13:05:00,43.97,44.03,43.96,44.01,17874.0,31.3897,31.4325,31.3826,31.4183,17874.0
2016-09-06 13:10:00,44.02,44.05,44.01,44.03,24989.0,31.4254,31.4468,31.4183,31.4325,24989.0
2016-09-06 13:15:00,44.04,44.08,44.02,44.03,14604.0,31.4397,31.4682,31.4254,31.4325,14604.0
2016-09-06 13:20:00,44.05,44.06,44.02,44.03,19788.0,31.4468,31.454,31.4254,31.4325,19788.0
2016-09-06 13:25:00,44.04,44.12,44.04,44.08,48749.0,31.4397,31.4968,31.4397,31.4682,48749.0
2016-09-06 13:30:00,44.09,44.15,44.08,44.15,42007.0,31.4754,31.5182,31.4682,31.5182,42007.0
2016-09-06 13:35:00,44.15,44.16,44.1,44.12,21619.0,31.5182,31.5253,31.4825,31.4968,21619.0
2016-09-06 13:40:00,44.12,44.22,44.1,44.21,28921.0,31.4968,31.5682,31.4825,31.561,28921.0
2016-09-06 13:45:00,44.22,44.3,44.21,44.3,36499.0,31.5682,31.6253,31.561,31.6253,36499.0
2016-09-06 13:50:00,44.29,44.31,44.28,44.3,103178.0,31.6182,31.6324,31.611,31.6253,103178.0
2016-09-06 13:55:00,44.3,44.32,44.26,44.28,47747.0,31.6253,31.6396,31.5967,31.611,47747.0
2016-09-06 14:00:00,44.29,44.29,44.21,44.23,23984.0,31.6182,31.6182,31.561,31.5753,23984.0
2016-09-06 14:05:00,44.22,44.24,44.18,44.18,31101.0,31.5682,31.5825,31.5396,31.5396,31101.0
2016-09-06 14:10:00,44.18,44.18,44.13,44.15,27840.0,31.5396,31.5396,31.5039,31.5182,27840.0
2016-09-06 14:15:00,44.16,44.19,44.13,44.18,20222.0,31.5253,31.5468,31.5039,31.5396,20222.0
2016-09-06 14:20:00,44.17,44.2,44.16,44.18,19734.0,31.5325,31.5539,31.5253,31.5396,19734.0
2016-09-06 14:25:00,44.19,44.24,44.17,44.18,71658.0,31.5468,31.5825,31.5325,31.5396,71658.0
2016-09-06 14:30:00,44.18,44.22,44.13,44.18,106953.0,31.5396,31.5682,31.5039,31.5396,106953.0
2016-09-06 14:35:00,44.19,44.21,44.12,44.15,41261.0,31.5468,31.561,31.4968,31.5182,41261.0
2016-09-06 14:40:00,44.16,44.16,44.04,44.06,42736.0,31.5253,31.5253,31.4397,31.454,42736.0
2016-09-06 14:45:00,44.07,44.1,44.06,44.06,45623.0,31.4611,31.4825,31.454,31.454,45623.0
2016-09-06 14:50:00,44.06,44.09,44.02,44.03,43231.0,31.454,31.4754,31.4254,31.4325,43231.0
2016-09-06 14:55:00,44.02,44.06,43.97,44.06,37970.0,31.4254,31.454,31.3897,31.454,37970.0
2016-09-06 15:00:00,44.06,44.06,44.01,44.03,21869.0,31.454,31.454,31.4183,31.4325,21869.0
2016-09-06 15:05:00,44.02,44.1,44.01,44.01,46169.0,31.4254,31.4825,31.4183,31.4183,46169.0
2016-09-06 15:10:00,44.03,44.03,43.94,43.94,34190.0,31.4325,31.4325,31.3683,31.3683,34190.0
2016-09-06 15:15:00,43.94,43.94,43.91,43.94,23441.0,31.3683,31.3683,31.3469,31.3683,23441.0
2016-09-06 15:20:00,43.94,43.99,43.94,43.97,26892.0,31.3683,31.404,31.3683,31.3897,26892.0
2016-09-06 15:25:00,43.97,43.97,43.9,43.95,30016.0,31.3897,31.3897,31.3397,31.3754,30016.0
2016-09-06 15:30:00,43.94,44.0,43.94,43.97,27266.0,31.3683,31.4111,31.3683,31.3897,27266.0
2016-09-06 15:35:00,43.97,44.01,43.97,44.0,36046.0,31.3897,31.4183,31.3897,31.4111,36046.0
2016-09-06 15:40:00,44.0,44.05,43.99,44.04,49645.0,31.4111,31.4468,31.404,31.4397,49645.0
2016-09-06 15:45:00,44.05,44.09,44.03,44.09,61944.0,31.4468,31.4754,31.4325,31.4754,61944.0
2016-09-06 15:50:00,44.09,44.12,44.08,44.12,59639.0,31.4754,31.4968,31.4682,31.4968,59639.0
2016-09-06 15:55:00,44.12,44.21,44.09,44.21,203134.0,31.4968,31.561,31.4754,31.561,203134.0
2016-09-07 09:30:00,44.55,44.84,44.54,44.8,106651.0,31.8038,32.0108,31.7966,31.9822,106651.0
2016-09-07 09:35:00,44.8,44.85,44.7,44.76,114673.0,31.9822,32.0179,31.9108,31.9537,114673.0
2016-09-07 09:40:00,44.79,44.9,44.65,44.72,96540.0,31.9751,32.0536,31.8752,31.9251,96540.0
2016-09-07 09:45:00,44.71,44.77,44.37,44.4,87937.0,31.918,31.9608,31.6753,31.6967,87937.0
2016-09-07 09:50:00,44.4,44.49,44.3,44.43,89392.0,31.6967,31.7609,31.6253,31.7181,89392.0
2016-09-07 09:55:00,44.45,44.51,44.35,44.46,48165.0,31.7324,31.7752,31.661,31.7395,48165.0
2016-09-07 10:00:00,44.45,44.64,44.23,44.64,128848.0,31.7324,31.868,31.5753,31.868,128848.0
2016-09-07 10:05:00,44.64,44.69,44.43,44.6,58003.0,31.868,31.9037,31.7181,31.8395,58003.0
2016-09-07 10:10:00,44.62,44.69,44.52,44.54,53690.0,31.8537,31.9037,31.7823,31.7966,53690.0
2016-09-07 10:15:00,44.53,44.57,44.46,44.48,33190.0,31.7895,31.818,31.7395,31.7538,33190.0
2016-09-07 10:20:00,44.47,44.57,44.39,44.47,42291.0,31.7467,31.818,31.6895,31.7467,42291.0
2016-09-07 10:25:00,44.46,44.46,44.29,44.36,97107.0,31.7395,31.7395,31.6182,31.6681,97107.0
2016-09-07 10:30:00,44.37,44.39,44.21,44.23,50283.0,31.6753,31.6895,31.561,31.5753,50283.0
2016-09-07 10:35:00,44.22,44.27,44.1,44.11,63861.0,31.5682,31.6039,31.4825,31.4897,63861.0
2016-09-07 10:40:00,44.11,44.12,43.9,43.9,70539.0,31.4897,31.4968,31.3397,31.3397,70539.0
2016-09-07 10:45:00,43.91,44.0,43.81,43.81,76660.0,31.3469,31.4111,31.2755,31.2755,76660.0
2016-09-07 10:50:00,43.8,43.91,43.79,43.87,46321.0,31.2683,31.3469,31.2612,31.3183,46321.0
2016-09-07 10:55:00,43.86,43.9,43.82,43.84,34624.0,31.3112,31.3397,31.2826,31.2969,34624.0
2016-09-07 11:00:00,43.84,43.89,43.78,43.78,42817.0,31.2969,31.3326,31.2541,31.2541,42817.0
2016-09-07 11:05:00,43.78,43.94,43.77,43.92,64149.0,31.2541,31.3683,31.2469,31.354,64149.0
2016-09-07 11:10:00,43.92,43.99,43.89,43.94,36831.0,31.354,31.404,31.3326,31.3683,36831.0
2016-09-07 11:15:00,43.93,44.04,43.93,44.02,31670.0,31.3612,31.4397,31.3612,31.4254,31670.0
2016-09-07 11:20:00,44.01,44.09,43.97,44.04,35126.0,31.4183,31.4754,31.3897,31.4397,35126.0
2016-09-07 11:25:00,44.05,44.13,44.03,44.11,47851.0,31.4468,31.5039,31.4325,31.4897,47851.0
2016-09-07 11:30:00,44.11,44.27,44.09,44.27,43291.0,31.4897,31.6039,31.4754,31.6039,43291.0
2016-09-07 11:35:00,44.28,44.45,44.25,44.45,35736.0,31.611,31.7324,31.5896,31.7324,35736.0
2016-09-07 11:40:00,44.46,44.47,44.41,44.45,35325.0,31.7395,31.7467,31.7038,31.7324,35325.0
2016-09-07 11:45:00,44.45,44.54,44.44,44.46,34317.0,31.7324,31.7966,31.7252,31.7395,34317.0
2016-09-07 11:50:00,44.46,44.51,44.39,44.39,24135.0,31.7395,31.7752,31.6895,31.6895,24135.0
2016-09-07 11:55:00,44.39,44.39,44.29,44.3,43963.0,31.6895,31.6895,31.6182,31.6253,43963.0
2016-09-07 12:00:00,44.3,44.33,44.24,44.25,59527.0,31.6253,31.6467,31.5825,31.5896,59527.0
2016-09-07 12:05:00,44.26,44.33,44.22,44.29,68745.0,31.5967,31.6467,31.5682,31.6182,68745.0
2016-09-07 12:10:00,44.3,44.31,44.26,44.29,19635.0,31.6253,31.6324,31.5967,31.6182,19635.0
2016-09-07 12:15:00,44.28,44.31,44.21,44.23,53933.0,31.611,31.6324,31.561,31.5753,53933.0
2016-09-07 12:20:00,44.23,44.23,44.12,44.14,19957.0,31.5753,31.5753,31.4968,31.5111,19957.0
2016-09-07 12:25:00,44.14,44.14,44.04,44.11,26670.0,31.5111,31.5111,31.4397,31.4897,26670.0
2016-09-07 12:30:00,44.11,44.12,44.05,44.05,22997.0,31.4897,31.4968,31.4468,31.4468,22997.0
2016-09-07 12:35:00,44.05,44.13,44.02,44.11,26845.0,31.4468,31.5039,31.4254,31.4897,26845.0
2016-09-07 12:40:00,44.11,44.11,44.04,44.08,19389.0,31.4897,31.4897,31.4397,31.4682,19389.0
2016-09-07 12:45:00,44.09,44.14,44.04,44.05,15083.0,31.4754,31.5111,31.4397,31.4468,15083.0
2016-09-07 12:50:00,44.04,44.08,44.04,44.08,19224.0,31.4397,31.4682,31.4397,31.4682,19224.0
2016-09-07 12:55:00,44.07,44.12,44.06,44.09,19373.0,31.4611,31.4968,31.454,31.4754,19373.0
2016-09-07 13:00:00,44.09,44.2,44.07,44.19,29173.0,31.4754,31.5539,31.4611,31.5468,29173.0
2016-09-07 13:05:00,44.19,44.26,44.19,44.25,20841.0,31.5468,31.5967,31.5468,31.5896,20841.0
2016-09-07 13:10:00,44.25,44.26,44.23,44.25,10243.0,31.5896,31.5967,31.5753,31.5896,10243.0
2016-09-07 13:15:00,44.25,44.25,44.19,44.21,17838.0,31.5896,31.5896,31.5468,31.561,17838.0
2016-09-07 13:20:00,44.23,44.25,44.19,44.21,18127.0,31.5753,31.5896,31.5468,31.561,18127.0
2016-09-07 13:25:00,44.21,44.26,44.21,44.25,22475.0,31.561,31.5967,31.561,31.5896,22475.0
2016-09-07 13:30:00,44.24,44.26,44.18,44.2,28749.0,31.5825,31.5967,31.5396,31.5539,28749.0
2016-09-07 13:35:00,44.19,44.24,44.18,44.18,13978.0,31.5468,31.5825,31.5396,31.5396,13978.0
2016-09-07 13:40:00,44.18,44.25,44.15,44.25,23127.0,31.5396,31.5896,31.5182,31.5896,23127.0
2016-09-07 13:45:00,44.25,44.26,44.22,44.23,12631.0,31.5896,31.5967,31.5682,31.5753,12631.0
2016-09-07 13:50:00,44.23,44.25,44.2,44.21,18815.0,31.5753,31.5896,31.5539,31.561,18815.0
2016-09-07 13:55:00,44.21,44.21,44.09,44.12,35182.0,31.561,31.561,31.4754,31.4968,35182.0
2016-09-07 14:00:00,44.13,44.17,44.12,44.16,21076.0,31.5039,31.5325,31.4968,31.5253,21076.0
2016-09-07 14:05:00,44.16,44.22,44.15,44.22,31696.0,31.5253,31.5682,31.5182,31.5682,31696.0
2016-09-07 14:10:00,44.21,44.26,44.21,44.24,36414.0,31.561,31.5967,31.561,31.5825,36414.0
2016-09-07 14:15:00,44.25,44.3,44.22,44.3,20281.0,31.5896,31.6253,31.5682,31.6253,20281.0
2016-09-07 14:20:00,44.29,44.35,44.28,44.34,25664.0,31.6182,31.661,31.611,31.6538,25664.0
2016-09-07 14:25:00,44.34,44.36,44.3,44.33,51009.0,31.6538,31.6681,31.6253,31.6467,51009.0
2016-09-07 14:30:00,44.33,44.36,44.2,44.2,23755.0,31.6467,31.6681,31.5539,31.5539,23755.0
2016-09-07 14:35:00,44.2,44.23,44.19,44.22,13282.0,31.5539,31.5753,31.5468,31.5682,13282.0
2016-09-07 14:40:00,44.21,44.24,44.19,44.19,21388.0,31.561,31.5825,31.5468,31.5468,21388.0
2016-09-07 14:45:00,44.19,44.25,44.19,44.21,17530.0,31.5468,31.5896,31.5468,31.561,17530.0
2016-09-07 14:50:00,44.21,44.22,44.15,44.15,17884.0,31.561,31.5682,31.5182,31.5182,17884.0
2016-09-07 14:55:00,44.15,44.15,44.11,44.15,14551.0,31.5182,31.5182,31.4897,31.5182,14551.0
2016-09-07 15:00:00,44.16,44.21,44.16,44.2,33091.0,31.5253,31.561,31.5253,31.5539,33091.0
2016-09-07 15:05:00,44.19,44.24,44.19,44.23,21433.0,31.5468,31.5825,31.5468,31.5753,21433.0
2016-09-07 15:10:00,44.23,44.23,44.18,44.21,26827.0,31.5753,31.5753,31.5396,31.561,26827.0
2016-09-07 15:15:00,44.2,44.27,44.2,44.26,30423.0,31.5539,31.6039,31.5539,31.5967,30423.0
2016-09-07 15:20:00,44.26,44.28,44.23,44.26,51128.0,31.5967,31.611,31.5753,31.5967,51128.0
2016-09-07 15:25:00,44.26,44.26,44.17,44.18,39288.0,31.5967,31.5967,31.5325,31.5396,39288.0
2016-09-07 15:30:00,44.17,44.22,44.17,44.2,40085.0,31.5325,31.5682,31.5325,31.5539,40085.0
2016-09-07 15:35:00,44.18,44.2,44.15,44.16,49814.0,31.5396,31.5539,31.5182,31.5253,49814.0
2016-09-07 15:40:00,44.16,44.21,44.15,44.18,42468.0,31.5253,31.561,31.5182,31.5396,42468.0
2016-09-07 15:45:00,44.17,44.22,44.16,44.21,86296.0,31.5325,31.5682,31.5253,31.561,86296.0
2016-09-07 15:50:00,44.21,44.22,44.2,44.22,93122.0,31.561,31.5682,31.5539,31.5682,93122.0
2016-09-07 15:55:00,44.22,44.25,44.2,44.22,155230.0,31.5682,31.5896,31.5539,31.5682,155230.0
2016-09-08 09:30:00,44.8,44.9,44.43,44.7,113459.0,31.9822,32.0536,31.7181,31.9108,113459.0
2016-09-08 09:35:00,44.71,44.98,44.7,44.84,97993.0,31.918,32.1107,31.9108,32.0108,97993.0
2016-09-08 09:40:00,44.82,44.93,44.69,44.92,64696.0,31.9965,32.075,31.9037,32.0679,64696.0
2016-09-08 09:45:00,44.9,44.93,44.81,44.92,53166.0,32.0536,32.075,31.9894,32.0679,53166.0
2016-09-08 09:50:00,44.92,44.92,44.74,44.87,75386.0,32.0679,32.0679,31.9394,32.0322,75386.0
2016-09-08 09:55:00,44.88,44.88,44.62,44.7,38434.0,32.0393,32.0393,31.8537,31.9108,38434.0
2016-09-08 10:00:00,44.69,44.7,44.51,44.57,53383.0,31.9037,31.9108,31.7752,31.818,53383.0
2016-09-08 10:05:00,44.57,44.61,44.37,44.4,48247.0,31.818,31.8466,31.6753,31.6967,48247.0
2016-09-08 10:10:00,44.4,44.4,44.21,44.25,96332.0,31.6967,31.6967,31.561,31.5896,96332.0
2016-09-08 10:15:00,44.26,44.33,44.22,44.27,36638.0,31.5967,31.6467,31.5682,31.6039,36638.0
2016-09-08 10:20:00,44.26,44.31,44.22,44.27,44447.0,31.5967,31.6324,31.5682,31.6039,44447.0
2016-09-08 10:25:00,44.25,44.35,44.23,44.33,69905.0,31.5896,31.661,31.5753,31.6467,69905.0
2016-09-08 10:30:00,44.34,44.64,44.32,44.64,110037.0,31.6538,31.868,31.6396,31.868,110037.0
2016-09-08 10:35:00,44.63,44.68,44.55,44.58,31895.0,31.8609,31.8966,31.8038,31.8252,31895.0
2016-09-08 10:40:00,44.58,44.61,44.53,44.59,34040.0,31.8252,31.8466,31.7895,31.8323,34040.0
2016-09-08 10:45:00,44.6,44.65,44.5,44.52,58141.0,31.8395,31.8752,31.7681,31.7823,58141.0
2016-09-08 10:50:00,44.52,44.59,44.47,44.55,23868.0,31.7823,31.8323,31.7467,31.8038,23868.0
2016-09-08 10:55:00,44.55,44.61,44.5,44.53,24347.0,31.8038,31.8466,31.7681,31.7895,24347.0
2016-09-08 11:00:00,44.54,45.11,44.53,44.95,501026.0,31.7966,32.2035,31.7895,32.0893,501026.0
2016-09-08 11:05:00,44.95,45.23,44.95,45.23,147354.0,32.0893,32.2892,32.0893,32.2892,147354.0
2016-09-08 11:10:00,45.25,45.3,45.19,45.21,104142.0,32.3035,32.3392,32.2607,32.2749,104142.0
2016-09-08 11:15:00,45.22,45.28,45.11,45.18,71810.0,32.2821,32.3249,32.2035,32.2535,71810.0
2016-09-08 11:20:00,45.2,45.25,45.15,45.18,70252.0,32.2678,32.3035,32.2321,32.2535,70252.0
2016-09-08 11:25:00,45.17,45.23,45.11,45.12,47328.0,32.2464,32.2892,32.2035,32.2107,47328.0
2016-09-08 11:30:00,45.12,45.24,45.12,45.15,64706.0,32.2107,32.2963,32.2107,32.2321,64706.0
2016-09-08 11:35:00,45.15,45.18,45.0,45.07,65674.0,32.2321,32.2535,32.125,32.175,65674.0
2016-09-08 11:40:00,45.07,45.16,45.02,45.13,35687.0,32.175,32.2392,32.1393,32.2178,35687.0
2016-09-08 11:45:00,45.13,45.18,45.11,45.17,51696.0,32.2178,32.2535,32.2035,32.2464,51696.0
2016-09-08 11:50:00,45.17,45.2,45.12,45.19,37343.0,32.2464,32.2678,32.2107,32.2607,37343.0
2016-09-08 11:55:00,45.19,45.25,45.09,45.12,56443.0,32.2607,32.3035,32.1893,32.2107,56443.0
2016-09-08 12:00:00,45.12,45.23,45.12,45.19,39655.0,32.2107,32.2892,32.2107,32.2607,39655.0
2016-09-08 12:05:00,45.19,45.25,45.16,45.21,24408.0,32.2607,32.3035,32.2392,32.2749,24408.0
2016-09-08 12:10:00,45.22,45.23,45.14,45.21,45389.0,32.2821,32.2892,32.225,32.2749,45389.0
2016-09-08 12:15:00,45.21,45.36,45.19,45.29,110174.0,32.2749,32.382,32.2607,32.332,110174.0
2016-09-08 12:20:00,45.28,45.34,45.25,45.29,51999.0,32.3249,32.3677,32.3035,32.332,51999.0
2016-09-08 12:25:00,45.28,45.28,45.21,45.25,54510.0,32.3249,32.3249,32.2749,32.3035,54510.0
2016-09-08 12:30:00,45.25,45.27,45.17,45.26,50389.0,32.3035,32.3178,32.2464,32.3106,50389.0
2016-09-08 12:35:00,45.26,45.31,45.24,45.28,50139.0,32.3106,32.3463,32.2963,32.3249,50139.0
2016-09-08 12:40:00,45.27,45.35,45.26,45.31,59192.0,32.3178,32.3749,32.3106,32.3463,59192.0
2016-09-08 12:45:00,45.31,45.35,45.3,45.33,47626.0,32.3463,32.3749,32.3392,32.3606,47626.0
2016-09-08 12:50:00,45.33,45.35,45.29,45.33,52294.0,32.3606,32.3749,32.332,32.3606,52294.0
2016-09-08 12:55:00,45.33,45.41,45.32,45.37,65692.0,32.3606,32.4177,32.3535,32.3892,65692.0
2016-09-08 13:00:00,45.37,45.44,45.37,45.41,33059.0,32.3892,32.4391,32.3892,32.4177,33059.0
2016-09-08 13:05:00,45.41,45.46,45.4,45.4,36265.0,32.4177,32.4534,32.4106,32.4106,36265.0
2016-09-08 13:10:00,45.41,45.46,45.38,45.41,60885.0,32.4177,32.4534,32.3963,32.4177,60885.0
2016-09-08 13:15:00,45.4,45.43,45.36,45.37,38362.0,32.4106,32.432,32.382,32.3892,38362.0
2016-09-08 13:20:00,45.36,45.38,45.34,45.34,27063.0,32.382,32.3963,32.3677,32.3677,27063.0
2016-09-08 13:25:00,45.34,45.37,45.34,45.37,25459.0,32.3677,32.3892,32.3677,32.3892,25459.0
2016-09-08 13:30:00,45.37,45.41,45.36,45.4,36331.0,32.3892,32.4177,32.382,32.4106,36331.0
2016-09-08 13:35:00,45.4,45.42,45.37,45.38,32374.0,32.4106,32.4248,32.3892,32.3963,32374.0
2016-09-08 13:40:00,45.38,45.4,45.34,45.4,22423.0,32.3963,32.4106,32.3677,32.4106,22423.0
2016-09-08 13:45:00,45.4,45.41,45.35,45.37,23540.0,32.4106,32.4177,32.3749,32.3892,23540.0
2016-09-08 13:50:00,45.38,45.42,45.33,45.4,23923.0,32.3963,32.4248,32.3606,32.4106,23923.0
2016-09-08 13:55:00,45.41,45.43,45.39,45.42,23542.0,32.4177,32.432,32.4034,32.4248,23542.0
2016-09-08 14:00:00,45.41,45.42,45.37,45.41,121373.0,32.4177,32.4248,32.3892,32.4177,121373.0
2016-09-08 14:05:00,45.41,45.42,45.37,45.4,60435.0,32.4177,32.4248,32.3892,32.4106,60435.0
2016-09-08 14:10:00,45.4,45.42,45.38,45.4,49086.0,32.4106,32.4248,32.3963,32.4106,49086.0
2016-09-08 14:15:00,45.4,45.41,45.36,45.39,46995.0,32.4106,32.4177,32.382,32.4034,46995.0
2016-09-08 14:20:00,45.39,45.49,45.39,45.48,55551.0,32.4034,32.4748,32.4034,32.4677,55551.0
2016-09-08 14:25:00,45.48,45.52,45.43,45.43,201171.0,32.4677,32.4962,32.432,32.432,201171.0
2016-09-08 14:30:00,45.43,45.43,45.38,45.39,30509.0,32.432,32.432,32.3963,32.4034,30509.0
2016-09-08 14:35:00,45.39,45.44,45.38,45.44,34897.0,32.4034,32.4391,32.3963,32.4391,34897.0
2016-09-08 14:40:00,45.45,45.47,45.42,45.46,63843.0,32.4463,32.4605,32.4248,32.4534,63843.0
2016-09-08 14:45:00,45.47,45.48,45.45,45.45,51811.0,32.4605,32.4677,32.4463,32.4463,51811.0
2016-09-08 14:50:00,45.45,45.47,45.44,45.45,22664.0,32.4463,32.4605,32.4391,32.4463,22664.0
2016-09-08 14:55:00,45.46,45.47,45.44,45.46,33113.0,32.4534,32.4605,32.4391,32.4534,33113.0
2016-09-08 15:00:00,45.46,45.47,45.38,45.39,64176.0,32.4534,32.4605,32.3963,32.4034,64176.0
2016-09-08 15:05:00,45.4,45.41,45.38,45.38,56999.0,32.4106,32.4177,32.3963,32.3963,56999.0
2016-09-08 15:10:00,45.37,45.38,45.27,45.3,102561.0,32.3892,32.3963,32.3178,32.3392,102561.0
2016-09-08 15:15:00,45.3,45.37,45.3,45.33,51245.0,32.3392,32.3892,32.3392,32.3606,51245.0
2016-09-08 15:20:00,45.32,45.37,45.3,45.37,54753.0,32.3535,32.3892,32.3392,32.3892,54753.0
2016-09-08 15:25:00,45.37,45.39,45.35,45.37,43151.0,32.3892,32.4034,32.3749,32.3892,43151.0
2016-09-08 15:30:00,45.37,45.4,45.35,45.37,43721.0,32.3892,32.4106,32.3749,32.3892,43721.0
2016-09-08 15:35:00,45.37,45.42,45.37,45.41,62484.0,32.3892,32.4248,32.3892,32.4177,62484.0
2016-09-08 15:40:00,45.41,45.42,45.39,45.4,52942.0,32.4177,32.4248,32.4034,32.4106,52942.0
2016-09-08 15:45:00,45.4,45.43,45.39,45.41,84654.0,32.4106,32.432,32.4034,32.4177,84654.0
2016-09-08 15:50:00,45.41,45.43,45.35,45.36,125908.0,32.4177,32.432,32.3749,32.382,125908.0
2016-09-08 15:55:00,45.36,45.36,45.28,45.28,290756.0,32.382,32.382,32.3249,32.3249,290756.0
2016-09-09 09:30:00,44.66,44.71,44.38,44.7,111801.0,31.8823,31.918,31.6824,31.9108,111801.0
2016-09-09 09:35:00,44.69,44.87,44.44,44.47,65527.0,31.9037,32.0322,31.7252,31.7467,65527.0
2016-09-09 09:40:00,44.48,44.62,44.36,44.59,72114.0,31.7538,31.8537,31.6681,31.8323,72114.0
2016-09-09 09:45:00,44.58,44.7,44.54,44.54,78012.0,31.8252,31.9108,31.7966,31.7966,78012.0
2016-09-09 09:50:00,44.54,44.57,44.34,44.37,129297.0,31.7966,31.818,31.6538,31.6753,129297.0
2016-09-09 09:55:00,44.34,44.37,44.11,44.19,115582.0,31.6538,31.6753,31.4897,31.5468,115582.0
2016-09-09 10:00:00,44.2,44.35,44.12,44.18,71098.0,31.5539,31.661,31.4968,31.5396,71098.0
2016-09-09 10:05:00,44.19,44.2,44.02,44.05,86657.0,31.5468,31.5539,31.4254,31.4468,86657.0
2016-09-09 10:10:00,44.06,44.19,44.0,44.09,92925.0,31.454,31.5468,31.4111,31.4754,92925.0
2016-09-09 10:15:00,44.09,44.16,44.02,44.05,66255.0,31.4754,31.5253,31.4254,31.4468,66255.0
2016-09-09 10:20:00,44.04,44.09,43.92,44.06,70777.0,31.4397,31.4754,31.354,31.454,70777.0
2016-09-09 10:25:00,44.05,44.06,43.96,44.03,56485.0,31.4468,31.454,31.3826,31.4325,56485.0
2016-09-09 10:30:00,44.03,44.11,43.96,44.03,74597.0,31.4325,31.4897,31.3826,31.4325,74597.0
2016-09-09 10:35:00,44.02,44.05,43.8,43.91,67565.0,31.4254,31.4468,31.2683,31.3469,67565.0
2016-09-09 10:40:00,43.91,43.99,43.91,43.96,28610.0,31.3469,31.404,31.3469,31.3826,28610.0
2016-09-09 10:45:00,43.95,43.99,43.84,43.89,52667.0,31.3754,31.404,31.2969,31.3326,52667.0
2016-09-09 10:50:00,43.9,43.96,43.85,43.96,34106.0,31.3397,31.3826,31.304,31.3826,34106.0
2016-09-09 10:55:00,43.95,44.11,43.9,44.09,68189.0,31.3754,31.4897,31.3397,31.4754,68189.0
2016-09-09 11:00:00,44.09,44.12,44.05,44.06,42973.0,31.4754,31.4968,31.4468,31.454,42973.0
2016-09-09 11:05:00,44.05,44.09,44.03,44.04,89237.0,31.4468,31.4754,31.4325,31.4397,89237.0
2016-09-09 11:10:00,44.04,44.07,43.98,44.02,118680.0,31.4397,31.4611,31.3968,31.4254,118680.0
2016-09-09 11:15:00,44.02,44.03,43.92,43.99,75630.0,31.4254,31.4325,31.354,31.404,75630.0
2016-09-09 11:20:00,43.98,44.07,43.94,44.02,28916.0,31.3968,31.4611,31.3683,31.4254,28916.0
2016-09-09 11:25:00,44.03,44.16,44.01,44.14,35450.0,31.4325,31.5253,31.4183,31.5111,35450.0
2016-09-09 11:30:00,44.14,44.19,44.11,44.12,42491.0,31.5111,31.5468,31.4897,31.4968,42491.0
2016-09-09 11:35:00,44.12,44.18,44.06,44.13,31180.0,31.4968,31.5396,31.454,31.5039,31180.0
2016-09-09 11:40:00,44.14,44.15,43.98,43.98,29030.0,31.5111,31.5182,31.3968,31.3968,29030.0
2016-09-09 11:45:00,43.97,44.0,43.87,43.99,48908.0,31.3897,31.4111,31.3183,31.404,48908.0
2016-09-09 11:50:00,43.98,44.01,43.88,43.92,21292.0,31.3968,31.4183,31.3255,31.354,21292.0
2016-09-09 11:55:00,43.92,43.92,43.78,43.8,57030.0,31.354,31.354,31.2541,31.2683,57030.0
2016-09-09 12:00:00,43.8,43.95,43.8,43.92,33344.0,31.2683,31.3754,31.2683,31.354,33344.0
2016-09-09 12:05:00,43.91,43.91,43.81,43.89,28891.0,31.3469,31.3469,31.2755,31.3326,28891.0
2016-09-09 12:10:00,43.9,43.95,43.89,43.9,16793.0,31.3397,31.3754,31.3326,31.3397,16793.0
2016-09-09 12:15:00,43.89,43.9,43.73,43.75,58020.0,31.3326,31.3397,31.2184,31.2327,58020.0
2016-09-09 12:20:00,43.75,43.76,43.66,43.68,71275.0,31.2327,31.2398,31.1684,31.1827,71275.0
2016-09-09 12:25:00,43.68,43.68,43.58,43.61,93267.0,31.1827,31.1827,31.1113,31.1327,93267.0
2016-09-09 12:30:00,43.6,43.62,43.45,43.51,169016.0,31.1256,31.1398,31.0185,31.0613,169016.0
2016-09-09 12:35:00,43.51,43.65,43.5,43.58,173819.0,31.0613,31.1613,31.0542,31.1113,173819.0
2016-09-09 12:40:00,43.58,43.68,43.55,43.68,91410.0,31.1113,31.1827,31.0899,31.1827,91410.0
2016-09-09 12:45:00,43.67,43.77,43.66,43.75,37987.0,31.1755,31.2469,31.1684,31.2327,37987.0
2016-09-09 12:50:00,43.75,43.76,43.7,43.75,46834.0,31.2327,31.2398,31.197,31.2327,46834.0
2016-09-09 12:55:00,43.76,43.85,43.74,43.85,45422.0,31.2398,31.304,31.2255,31.304,45422.0
2016-09-09 13:00:00,43.84,43.85,43.76,43.76,28826.0,31.2969,31.304,31.2398,31.2398,28826.0
2016-09-09 13:05:00,43.76,43.76,43.6,43.6,30618.0,31.2398,31.2398,31.1256,31.1256,30618.0
2016-09-09 13:10:00,43.6,43.64,43.51,43.54,26738.0,31.1256,31.1541,31.0613,31.0827,26738.0
2016-09-09 13:15:00,43.55,43.57,43.51,43.54,25417.0,31.0899,31.1042,31.0613,31.0827,25417.0
2016-09-09 13:20:00,43.54,43.56,43.5,43.55,26910.0,31.0827,31.097,31.0542,31.0899,26910.0
2016-09-09 13:25:00,43.55,43.59,43.53,43.54,62198.0,31.0899,31.1184,31.0756,31.0827,62198.0
2016-09-09 13:30:00,43.55,43.59,43.5,43.51,77964.0,31.0899,31.1184,31.0542,31.0613,77964.0
2016-09-09 13:35:00,43.51,43.52,43.46,43.48,36142.0,31.0613,31.0685,31.0256,31.0399,36142.0
2016-09-09 13:40:00,43.49,43.52,43.44,43.47,46883.0,31.047,31.0685,31.0113,31.0328,46883.0
2016-09-09 13:45:00,43.47,43.49,43.43,43.45,32727.0,31.0328,31.047,31.0042,31.0185,32727.0
2016-09-09 13:50:00,43.45,43.49,43.41,43.45,42567.0,31.0185,31.047,30.9899,31.0185,42567.0
2016-09-09 13:55:00,43.45,43.53,43.43,43.48,46560.0,31.0185,31.0756,31.0042,31.0399,46560.0
2016-09-09 14:00:00,43.49,43.49,43.29,43.38,62052.0,31.047,31.047,30.9043,30.9685,62052.0
2016-09-09 14:05:00,43.38,43.39,43.25,43.28,46946.0,30.9685,30.9756,30.8757,30.8971,46946.0
2016-09-09 14:10:00,43.27,43.29,43.21,43.22,41132.0,30.89,30.9043,30.8471,30.8543,41132.0
2016-09-09 14:15:00,43.23,43.37,43.22,43.36,184547.0,30.8614,30.9614,30.8543,30.9542,184547.0
2016-09-09 14:20:00,43.36,43.38,43.33,43.36,58976.0,30.9542,30.9685,30.9328,30.9542,58976.0
2016-09-09 14:25:00,43.36,43.43,43.35,43.37,150125.0,30.9542,31.0042,30.9471,30.9614,150125.0
2016-09-09 14:30:00,43.38,43.45,43.37,43.43,44004.0,30.9685,31.0185,30.9614,31.0042,44004.0
2016-09-09 14:35:00,43.44,43.49,43.42,43.47,85599.0,31.0113,31.047,30.9971,31.0328,85599.0
2016-09-09 14:40:00,43.47,43.54,43.47,43.51,77534.0,31.0328,31.0827,31.0328,31.0613,77534.0
2016-09-09 14:45:00,43.51,43.54,43.46,43.5,88219.0,31.0613,31.0827,31.0256,31.0542,88219.0
2016-09-09 14:50:00,43.5,43.59,43.5,43.56,61585.0,31.0542,31.1184,31.0542,31.097,61585.0
2016-09-09 14:55:00,43.57,43.69,43.56,43.65,65647.0,31.1042,31.1898,31.097,31.1613,65647.0
2016-09-09 15:00:00,43.65,43.7,43.61,43.61,62232.0,31.1613,31.197,31.1327,31.1327,62232.0
2016-09-09 15:05:00,43.62,43.66,43.59,43.66,45761.0,31.1398,31.1684,31.1184,31.1684,45761.0
2016-09-09 15:10:00,43.66,43.67,43.57,43.59,61215.0,31.1684,31.1755,31.1042,31.1184,61215.0
2016-09-09 15:15:00,43.59,43.73,43.59,43.71,41994.0,31.1184,31.2184,31.1184,31.2041,41994.0
2016-09-09 15:20:00,43.7,43.71,43.61,43.66,39391.0,31.197,31.2041,31.1327,31.1684,39391.0
2016-09-09 15:25:00,43.67,43.77,43.67,43.76,69701.0,31.1755,31.2469,31.1755,31.2398,69701.0
2016-09-09 15:30:00,43.76,43.79,43.73,43.74,68720.0,31.2398,31.2612,31.2184,31.2255,68720.0
2016-09-09 15:35:00,43.73,43.74,43.63,43.68,82491.0,31.2184,31.2255,31.147,31.1827,82491.0
2016-09-09 15:40:00,43.69,43.7,43.57,43.6,92709.0,31.1898,31.197,31.1042,31.1256,92709.0
2016-09-09 15:45:00,43.6,43.62,43.54,43.56,128945.0,31.1256,31.1398,31.0827,31.097,128945.0
2016-09-09 15:50:00,43.56,43.6,43.52,43.58,124229.0,31.097,31.1256,31.0685,31.1113,124229.0
2016-09-09 15:55:00,43.57,43.57,43.36,43.36,254328.0,31.1042,31.1042,30.9542,30.9542,254328.0
2016-09-12 09:30:00,42.69,42.69,42.02,42.38,284348.0,30.4759,30.4759,29.9976,30.2546,284348.0
2016-09-12 09:35:00,42.35,42.94,42.35,42.88,129271.0,30.2332,30.6544,30.2332,30.6116,129271.0
2016-09-12 09:40:00,42.88,43.06,42.86,42.93,73488.0,30.6116,30.7401,30.5973,30.6473,73488.0
2016-09-12 09:45:00,42.93,42.93,42.55,42.69,64954.0,30.6473,30.6473,30.376,30.4759,64954.0
2016-09-12 09:50:00,42.65,42.83,42.6,42.83,77262.0,30.4474,30.5759,30.4117,30.5759,77262.0
2016-09-12 09:55:00,42.84,43.14,42.8,43.11,58278.0,30.583,30.7972,30.5545,30.7758,58278.0
2016-09-12 10:00:00,43.12,43.55,43.11,43.39,199161.0,30.7829,31.0899,30.7758,30.9756,199161.0
2016-09-12 10:05:00,43.38,43.5,43.29,43.29,190609.0,30.9685,31.0542,30.9043,30.9043,190609.0
2016-09-12 10:10:00,43.28,43.28,43.13,43.25,63439.0,30.8971,30.8971,30.79,30.8757,63439.0
2016-09-12 10:15:00,43.23,43.32,43.11,43.29,52071.0,30.8614,30.9257,30.7758,30.9043,52071.0
2016-09-12 10:20:00,43.29,43.44,43.26,43.4,46609.0,30.9043,31.0113,30.8828,30.9828,46609.0
2016-09-12 10:25:00,43.41,43.6,43.4,43.56,56172.0,30.9899,31.1256,30.9828,31.097,56172.0
2016-09-12 10:30:00,43.56,43.67,43.56,43.65,53034.0,31.097,31.1755,31.097,31.1613,53034.0
2016-09-12 10:35:00,43.64,43.64,43.38,43.4,49224.0,31.1541,31.1541,30.9685,30.9828,49224.0
2016-09-12 10:40:00,43.4,43.43,43.3,43.41,29756.0,30.9828,31.0042,30.9114,30.9899,29756.0
2016-09-12 10:45:00,43.42,43.49,43.29,43.34,33743.0,30.9971,31.047,30.9043,30.94,33743.0
2016-09-12 10:50:00,43.34,43.47,43.28,43.46,32719.0,30.94,31.0328,30.8971,31.0256,32719.0
2016-09-12 10:55:00,43.46,43.54,43.42,43.47,48857.0,31.0256,31.0827,30.9971,31.0328,48857.0
2016-09-12 11:00:00,43.47,43.55,43.4,43.43,30024.0,31.0328,31.0899,30.9828,31.0042,30024.0
2016-09-12 11:05:00,43.43,43.43,43.24,43.27,30545.0,31.0042,31.0042,30.8686,30.89,30545.0
2016-09-12 11:10:00,43.27,43.37,43.2,43.35,40825.0,30.89,30.9614,30.84,30.9471,40825.0
2016-09-12 11:15:00,43.35,43.39,43.26,43.36,43085.0,30.9471,30.9756,30.8828,30.9542,43085.0
2016-09-12 11:20:00,43.36,43.54,43.35,43.54,57210.0,30.9542,31.0827,30.9471,31.0827,57210.0
2016-09-12 11:25:00,43.54,43.56,43.42,43.42,30830.0,31.0827,31.097,30.9971,30.9971,30830.0
2016-09-12 11:30:00,43.42,43.43,43.25,43.39,28527.0,30.9971,31.0042,30.8757,30.9756,28527.0
2016-09-12 11:35:00,43.38,43.46,43.31,43.37,24348.0,30.9685,31.0256,30.9185,30.9614,24348.0
2016-09-12 11:40:00,43.37,43.37,43.27,43.27,36673.0,30.9614,30.9614,30.89,30.89,36673.0
2016-09-12 11:45:00,43.27,43.36,43.21,43.29,53096.0,30.89,30.9542,30.8471,30.9043,53096.0
2016-09-12 11:50:00,43.3,43.42,43.28,43.36,32064.0,30.9114,30.9971,30.8971,30.9542,32064.0
2016-09-12 11:55:00,43.36,43.36,43.19,43.21,70806.0,30.9542,30.9542,30.8329,30.8471,70806.0
2016-09-12 12:00:00,43.21,43.23,43.14,43.16,37185.0,30.8471,30.8614,30.7972,30.8115,37185.0
2016-09-12 12:05:00,43.16,43.17,43.04,43.12,37801.0,30.8115,30.8186,30.7258,30.7829,37801.0
2016-09-12 12:10:00,43.13,43.15,42.99,42.99,27977.0,30.79,30.8043,30.6901,30.6901,27977.0
2016-09-12 12:15:00,43.01,43.04,42.87,42.88,26986.0,30.7044,30.7258,30.6044,30.6116,26986.0
2016-09-12 12:20:00,42.9,43.06,42.86,42.87,35996.0,30.6258,30.7401,30.5973,30.6044,35996.0
2016-09-12 12:25:00,42.88,43.01,42.85,43.01,28619.0,30.6116,30.7044,30.5901,30.7044,28619.0
2016-09-12 12:30:00,43.01,43.12,42.98,43.05,28587.0,30.7044,30.7829,30.683,30.7329,28587.0
2016-09-12 12:35:00,43.07,43.15,43.06,43.14,33408.0,30.7472,30.8043,30.7401,30.7972,33408.0
2016-09-12 12:40:00,43.15,43.16,43.04,43.07,16753.0,30.8043,30.8115,30.7258,30.7472,16753.0
2016-09-12 12:45:00,43.08,43.11,43.01,43.08,17393.0,30.7543,30.7758,30.7044,30.7543,17393.0
2016-09-12 12:50:00,43.1,43.22,43.1,43.17,42663.0,30.7686,30.8543,30.7686,30.8186,42663.0
2016-09-12 12:55:00,43.18,43.19,43.07,43.07,23312.0,30.8257,30.8329,30.7472,30.7472,23312.0
2016-09-12 13:00:00,43.07,43.2,43.07,43.19,40410.0,30.7472,30.84,30.7472,30.8329,40410.0
2016-09-12 13:05:00,43.19,43.23,43.17,43.17,25312.0,30.8329,30.8614,30.8186,30.8186,25312.0
2016-09-12 13:10:00,43.17,43.22,43.14,43.21,36877.0,30.8186,30.8543,30.7972,30.8471,36877.0
2016-09-12 13:15:00,43.21,43.48,43.13,43.17,116819.0,30.8471,31.0399,30.79,30.8186,116819.0
2016-09-12 13:20:00,43.21,43.29,43.03,43.04,37825.0,30.8471,30.9043,30.7186,30.7258,37825.0
2016-09-12 13:25:00,43.06,43.16,42.97,43.0,45341.0,30.7401,30.8115,30.6758,30.6972,45341.0
2016-09-12 13:30:00,42.99,43.05,42.9,42.96,29734.0,30.6901,30.7329,30.6258,30.6687,29734.0
2016-09-12 13:35:00,42.97,43.04,42.89,43.0,68714.0,30.6758,30.7258,30.6187,30.6972,68714.0
2016-09-12 13:40:00,43.01,43.02,42.88,42.96,33188.0,30.7044,30.7115,30.6116,30.6687,33188.0
2016-09-12 13:45:00,42.97,43.18,42.97,43.18,86932.0,30.6758,30.8257,30.6758,30.8257,86932.0
2016-09-12 13:50:00,43.17,43.17,43.06,43.09,31465.0,30.8186,30.8186,30.7401,30.7615,31465.0
2016-09-12 13:55:00,43.11,43.23,43.05,43.19,57135.0,30.7758,30.8614,30.7329,30.8329,57135.0
2016-09-12 14:00:00,43.19,43.34,43.15,43.29,65980.0,30.8329,30.94,30.8043,30.9043,65980.0
2016-09-12 14:05:00,43.28,43.31,43.22,43.29,74313.0,30.8971,30.9185,30.8543,30.9043,74313.0
2016-09-12 14:10:00,43.3,43.3,43.18,43.22,54051.0,30.9114,30.9114,30.8257,30.8543,54051.0
2016-09-12 14:15:00,43.22,43.28,43.21,43.24,47279.0,30.8543,30.8971,30.8471,30.8686,47279.0
2016-09-12 14:20:00,43.25,43.31,43.24,43.29,26927.0,30.8757,30.9185,30.8686,30.9043,26927.0
2016-09-12 14:25:00,43.29,43.33,43.2,43.2,45761.0,30.9043,30.9328,30.84,30.84,45761.0
2016-09-12 14:30:00,43.2,43.29,43.2,43.24,26623.0,30.84,30.9043,30.84,30.8686,26623.0
2016-09-12 14:35:00,43.24,43.35,43.21,43.33,103271.0,30.8686,30.9471,30.8471,30.9328,103271.0
2016-09-12 14:40:00,43.33,43.33,43.26,43.28,80805.0,30.9328,30.9328,30.8828,30.8971,80805.0
2016-09-12 14:45:00,43.28,43.32,43.17,43.19,59715.0,30.8971,30.9257,30.8186,30.8329,59715.0
2016-09-12 14:50:00,43.19,43.24,43.12,43.14,49181.0,30.8329,30.8686,30.7829,30.7972,49181.0
2016-09-12 14:55:00,43.15,43.29,43.15,43.27,38256.0,30.8043,30.9043,30.8043,30.89,38256.0
2016-09-12 15:00:00,43.27,43.38,43.27,43.34,71516.0,30.89,30.9685,30.89,30.94,71516.0
2016-09-12 15:05:00,43.34,43.39,43.29,43.36,29628.0,30.94,30.9756,30.9043,30.9542,29628.0
2016-09-12 15:10:00,43.37,43.41,43.34,43.38,57236.0,30.9614,30.9899,30.94,30.9685,57236.0
2016-09-12 15:15:00,43.39,43.39,43.24,43.28,48785.0,30.9756,30.9756,30.8686,30.8971,48785.0
2016-09-12 15:20:00,43.28,43.38,43.26,43.35,41386.0,30.8971,30.9685,30.8828,30.9471,41386.0
2016-09-12 15:25:00,43.36,43.38,43.27,43.27,42153.0,30.9542,30.9685,30.89,30.89,42153.0
2016-09-12 15:30:00,43.28,43.31,43.19,43.22,66378.0,30.8971,30.9185,30.8329,30.8543,66378.0
2016-09-12 15:35:00,43.22,43.27,43.2,43.27,47532.0,30.8543,30.89,30.84,30.89,47532.0
2016-09-12 15:40:00,43.28,43.4,43.21,43.29,116664.0,30.8971,30.9828,30.8471,30.9043,116664.0
2016-09-12 15:45:00,43.29,43.32,43.18,43.25,90241.0,30.9043,30.9257,30.8257,30.8757,90241.0
2016-09-12 15:50:00,43.25,43.26,43.15,43.19,121069.0,30.8757,30.8828,30.8043,30.8329,121069.0
2016-09-12 15:55:00,43.2,43.27,43.14,43.19,245817.0,30.84,30.89,30.7972,30.8329,245817.0
2016-09-13 09:30:00,42.39,42.41,41.84,41.89,154752.0,30.3059,30.3202,29.9127,29.9484,154752.0
2016-09-13 09:35:00,41.93,42.16,41.77,42.1,168384.0,29.977,30.1415,29.8626,30.0986,168384.0
2016-09-13 09:40:00,42.14,42.3,42.05,42.06,100214.0,30.1272,30.2416,30.0628,30.07,100214.0
2016-09-13 09:45:00,42.05,42.09,41.81,41.81,63264.0,30.0628,30.0914,29.8912,29.8912,63264.0
2016-09-13 09:50:00,41.81,41.88,41.67,41.76,93547.0,29.8912,29.9413,29.7911,29.8555,93547.0
2016-09-13 09:55:00,41.76,41.77,41.37,41.42,142736.0,29.8555,29.8626,29.5767,29.6124,142736.0
2016-09-13 10:00:00,41.44,41.54,41.2,41.28,90835.0,29.6267,29.6982,29.4551,29.5123,90835.0
2016-09-13 10:05:00,41.28,41.51,41.28,41.41,77921.0,29.5123,29.6768,29.5123,29.6053,77921.0
2016-09-13 10:10:00,41.41,41.41,41.17,41.34,132281.0,29.6053,29.6053,29.4337,29.5552,132281.0
2016-09-13 10:15:00,41.34,41.54,41.34,41.5,118393.0,29.5552,29.6982,29.5552,29.6696,118393.0
2016-09-13 10:20:00,41.51,41.6,41.41,41.43,116555.0,29.6768,29.7411,29.6053,29.6196,116555.0
2016-09-13 10:25:00,41.42,41.55,41.31,41.52,122283.0,29.6124,29.7054,29.5338,29.6839,122283.0
2016-09-13 10:30:00,41.52,41.63,41.46,41.55,121463.0,29.6839,29.7625,29.641,29.7054,121463.0
2016-09-13 10:35:00,41.56,41.57,41.4,41.48,74047.0,29.7125,29.7197,29.5981,29.6553,74047.0
2016-09-13 10:40:00,41.49,41.76,41.47,41.75,82842.0,29.6625,29.8555,29.6482,29.8483,82842.0
2016-09-13 10:45:00,41.75,41.86,41.64,41.72,77131.0,29.8483,29.927,29.7697,29.8269,77131.0
2016-09-13 10:50:00,41.73,41.75,41.59,41.64,35260.0,29.834,29.8483,29.734,29.7697,35260.0
2016-09-13 10:55:00,41.63,41.63,41.46,41.47,35741.0,29.7625,29.7625,29.641,29.6482,35741.0
2016-09-13 11:00:00,41.45,41.52,41.39,41.41,49095.0,29.6339,29.6839,29.591,29.6053,49095.0
2016-09-13 11:05:00,41.41,41.42,41.29,41.38,86214.0,29.6053,29.6124,29.5195,29.5838,86214.0
2016-09-13 11:10:00,41.37,41.38,41.17,41.22,120717.0,29.5767,29.5838,29.4337,29.4694,120717.0
2016-09-13 11:15:00,41.23,41.41,41.1,41.31,80810.0,29.4766,29.6053,29.3836,29.5338,80810.0
2016-09-13 11:20:00,41.31,41.51,41.29,41.51,44243.0,29.5338,29.6768,29.5195,29.6768,44243.0
2016-09-13 11:25:00,41.5,41.51,41.27,41.29,69230.0,29.6696,29.6768,29.5052,29.5195,69230.0
2016-09-13 11:30:00,41.29,41.42,41.2,41.24,48949.0,29.5195,29.6124,29.4551,29.4837,48949.0
2016-09-13 11:35:00,41.24,41.32,41.21,41.24,47505.0,29.4837,29.5409,29.4623,29.4837,47505.0
2016-09-13 11:40:00,41.23,41.31,41.18,41.26,71401.0,29.4766,29.5338,29.4408,29.498,71401.0
2016-09-13 11:45:00,41.26,41.26,41.09,41.14,50133.0,29.498,29.498,29.3765,29.4122,50133.0
2016-09-13 11:50:00,41.14,41.26,41.11,41.2,50075.0,29.4122,29.498,29.3908,29.4551,50075.0
2016-09-13 11:55:00,41.2,41.27,41.15,41.27,44310.0,29.4551,29.5052,29.4194,29.5052,44310.0
2016-09-13 12:00:00,41.27,41.31,41.17,41.2,59316.0,29.5052,29.5338,29.4337,29.4551,59316.0
2016-09-13 12:05:00,41.2,41.34,41.2,41.25,62653.0,29.4551,29.5552,29.4551,29.4909,62653.0
2016-09-13 12:10:00,41.26,41.47,41.26,41.47,57369.0,29.498,29.6482,29.498,29.6482,57369.0
2016-09-13 12:15:00,41.46,41.5,41.41,41.43,44984.0,29.641,29.6696,29.6053,29.6196,44984.0
2016-09-13 12:20:00,41.43,41.44,41.33,41.38,44818.0,29.6196,29.6267,29.5481,29.5838,44818.0
2016-09-13 12:25:00,41.38,41.39,41.22,41.23,49202.0,29.5838,29.591,29.4694,29.4766,49202.0
2016-09-13 12:30:00,41.23,41.35,41.22,41.26,47782.0,29.4766,29.5624,29.4694,29.498,47782.0
2016-09-13 12:35:00,41.27,41.33,41.22,41.29,38042.0,29.5052,29.5481,29.4694,29.5195,38042.0
2016-09-13 12:40:00,41.29,41.32,41.2,41.31,66483.0,29.5195,29.5409,29.4551,29.5338,66483.0
2016-09-13 12:45:00,41.3,41.31,41.21,41.21,51918.0,29.5266,29.5338,29.4623,29.4623,51918.0
2016-09-13 12:50:00,41.21,41.21,41.1,41.14,49320.0,29.4623,29.4623,29.3836,29.4122,49320.0
2016-09-13 12:55:00,41.14,41.15,41.05,41.15,34573.0,29.4122,29.4194,29.3479,29.4194,34573.0
2016-09-13 13:00:00,41.16,41.16,40.95,40.97,85352.0,29.4265,29.4265,29.2764,29.2907,85352.0
2016-09-13 13:05:00,40.98,41.14,40.98,41.04,87704.0,29.2978,29.4122,29.2978,29.3407,87704.0
2016-09-13 13:10:00,41.04,41.08,40.9,41.03,92862.0,29.3407,29.3693,29.2406,29.3336,92862.0
2016-09-13 13:15:00,41.03,41.24,41.02,41.23,157077.0,29.3336,29.4837,29.3264,29.4766,157077.0
2016-09-13 13:20:00,41.23,41.32,41.18,41.22,44432.0,29.4766,29.5409,29.4408,29.4694,44432.0
2016-09-13 13:25:00,41.22,41.42,41.2,41.41,55623.0,29.4694,29.6124,29.4551,29.6053,55623.0
2016-09-13 13:30:00,41.43,41.52,41.3,41.32,48053.0,29.6196,29.6839,29.5266,29.5409,48053.0
2016-09-13 13:35:00,41.32,41.39,41.27,41.39,42326.0,29.5409,29.591,29.5052,29.591,42326.0
2016-09-13 13:40:00,41.4,41.42,41.28,41.33,41523.0,29.5981,29.6124,29.5123,29.5481,41523.0
2016-09-13 13:45:00,41.33,41.4,41.29,41.32,37124.0,29.5481,29.5981,29.5195,29.5409,37124.0
2016-09-13 13:50:00,41.32,41.34,41.09,41.11,65444.0,29.5409,29.5552,29.3765,29.3908,65444.0
2016-09-13 13:55:00,41.11,41.14,41.02,41.03,46259.0,29.3908,29.4122,29.3264,29.3336,46259.0
2016-09-13 14:00:00,41.01,41.1,40.97,41.08,50048.0,29.3193,29.3836,29.2907,29.3693,50048.0
2016-09-13 14:05:00,41.08,41.18,41.05,41.14,34608.0,29.3693,29.4408,29.3479,29.4122,34608.0
2016-09-13 14:10:00,41.15,41.16,41.07,41.15,40653.0,29.4194,29.4265,29.3622,29.4194,40653.0
2016-09-13 14:15:00,41.14,41.15,41.03,41.1,57029.0,29.4122,29.4194,29.3336,29.3836,57029.0
2016-09-13 14:20:00,41.1,41.13,41.05,41.1,37395.0,29.3836,29.4051,29.3479,29.3836,37395.0
2016-09-13 14:25:00,41.11,41.16,41.06,41.08,52033.0,29.3908,29.4265,29.355,29.3693,52033.0
2016-09-13 14:30:00,41.07,41.08,40.93,40.98,88104.0,29.3622,29.3693,29.2621,29.2978,88104.0
2016-09-13 14:35:00,40.98,41.06,40.96,41.06,84466.0,29.2978,29.355,29.2835,29.355,84466.0
2016-09-13 14:40:00,41.06,41.11,41.0,41.11,110665.0,29.355,29.3908,29.3121,29.3908,110665.0
2016-09-13 14:45:00,41.11,41.12,41.0,41.08,85056.0,29.3908,29.3979,29.3121,29.3693,85056.0
2016-09-13 14:50:00,41.1,41.18,41.08,41.13,40725.0,29.3836,29.4408,29.3693,29.4051,40725.0
2016-09-13 14:55:00,41.13,41.15,41.06,41.06,41882.0,29.4051,29.4194,29.355,29.355,41882.0
2016-09-13 15:00:00,41.06,41.12,41.01,41.06,56577.0,29.355,29.3979,29.3193,29.355,56577.0
2016-09-13 15:05:00,41.06,41.13,41.02,41.11,37867.0,29.355,29.4051,29.3264,29.3908,37867.0
2016-09-13 15:10:00,41.11,41.13,41.0,41.08,47146.0,29.3908,29.4051,29.3121,29.3693,47146.0
2016-09-13 15:15:00,41.09,41.29,41.06,41.21,67038.0,29.3765,29.5195,29.355,29.4623,67038.0
2016-09-13 15:20:00,41.21,41.3,41.17,41.2,56140.0,29.4623,29.5266,29.4337,29.4551,56140.0
2016-09-13 15:25:00,41.2,41.23,41.18,41.2,56456.0,29.4551,29.4766,29.4408,29.4551,56456.0
2016-09-13 15:30:00,41.2,41.3,41.19,41.23,103444.0,29.4551,29.5266,29.448,29.4766,103444.0
2016-09-13 15:35:00,41.23,41.3,41.22,41.29,66378.0,29.4766,29.5266,29.4694,29.5195,66378.0
2016-09-13 15:40:00,41.29,41.29,41.04,41.12,163351.0,29.5195,29.5195,29.3407,29.3979,163351.0
2016-09-13 15:45:00,41.11,41.16,41.03,41.11,144863.0,29.3908,29.4265,29.3336,29.3908,144863.0
2016-09-13 15:50:00,41.12,41.28,41.12,41.28,227967.0,29.3979,29.5123,29.3979,29.5123,227967.0
2016-09-13 15:55:00,41.28,41.29,41.13,41.14,308122.0,29.5123,29.5195,29.4051,29.4122,308122.0
2016-09-14 09:30:00,40.97,41.03,40.7,40.91,201660.0,29.2907,29.3336,29.0977,29.2478,201660.0
2016-09-14 09:35:00,40.9,41.1,40.8,40.98,152255.0,29.2406,29.3836,29.1692,29.2978,152255.0
2016-09-14 09:40:00,40.99,41.09,40.8,40.88,60825.0,29.305,29.3765,29.1692,29.2264,60825.0
2016-09-14 09:45:00,40.88,40.88,40.65,40.67,102040.0,29.2264,29.2264,29.0619,29.0762,102040.0
2016-09-14 09:50:00,40.67,40.73,40.56,40.73,78109.0,29.0762,29.1191,28.9976,29.1191,78109.0
2016-09-14 09:55:00,40.73,40.92,40.67,40.8,72118.0,29.1191,29.2549,29.0762,29.1692,72118.0
2016-09-14 10:00:00,40.8,41.05,40.79,40.93,54529.0,29.1692,29.3479,29.162,29.2621,54529.0
2016-09-14 10:05:00,40.96,41.2,40.96,41.19,75909.0,29.2835,29.4551,29.2835,29.448,75909.0
2016-09-14 10:10:00,41.18,41.25,41.14,41.16,115351.0,29.4408,29.4909,29.4122,29.4265,115351.0
2016-09-14 10:15:00,41.16,41.16,41.05,41.1,47696.0,29.4265,29.4265,29.3479,29.3836,47696.0
2016-09-14 10:20:00,41.1,41.32,41.03,41.28,56347.0,29.3836,29.5409,29.3336,29.5123,56347.0
2016-09-14 10:25:00,41.27,41.31,41.12,41.26,35542.0,29.5052,29.5338,29.3979,29.498,35542.0
2016-09-14 10:30:00,41.3,41.8,41.29,41.79,160519.0,29.5266,29.8841,29.5195,29.8769,160519.0
2016-09-14 10:35:00,41.79,41.79,41.32,41.36,109958.0,29.8769,29.8769,29.5409,29.5695,109958.0
2016-09-14 10:40:00,41.37,41.41,40.9,40.99,92981.0,29.5767,29.6053,29.2406,29.305,92981.0
2016-09-14 10:45:00,40.98,41.13,40.83,40.84,70366.0,29.2978,29.4051,29.1906,29.1978,70366.0
2016-09-14 10:50:00,40.89,40.91,40.69,40.72,66713.0,29.2335,29.2478,29.0905,29.112,66713.0
2016-09-14 10:55:00,40.73,40.87,40.69,40.81,85835.0,29.1191,29.2192,29.0905,29.1763,85835.0
2016-09-14 11:00:00,40.8,41.02,40.77,40.88,77768.0,29.1692,29.3264,29.1477,29.2264,77768.0
2016-09-14 11:05:00,40.88,40.89,40.64,40.67,71986.0,29.2264,29.2335,29.0548,29.0762,71986.0
2016-09-14 11:10:00,40.68,40.74,40.57,40.66,61034.0,29.0834,29.1263,29.0047,29.0691,61034.0
2016-09-14 11:15:00,40.68,40.79,40.61,40.78,106667.0,29.0834,29.162,29.0333,29.1549,106667.0
2016-09-14 11:20:00,40.78,40.97,40.75,40.78,94437.0,29.1549,29.2907,29.1334,29.1549,94437.0
2016-09-14 11:25:00,40.8,40.95,40.72,40.76,83019.0,29.1692,29.2764,29.112,29.1406,83019.0
2016-09-14 11:30:00,40.75,40.77,40.51,40.52,105874.0,29.1334,29.1477,28.9618,28.969,105874.0
2016-09-14 11:35:00,40.51,40.59,40.45,40.58,65781.0,28.9618,29.019,28.9189,29.0119,65781.0
2016-09-14 11:40:00,40.57,40.58,40.36,40.39,94222.0,29.0047,29.0119,28.8546,28.876,94222.0
2016-09-14 11:45:00,40.39,40.44,40.29,40.29,67818.0,28.876,28.9118,28.8045,28.8045,67818.0
2016-09-14 11:50:00,40.31,40.42,40.3,40.33,126904.0,28.8188,28.8975,28.8117,28.8331,126904.0
2016-09-14 11:55:00,40.32,40.49,40.32,40.44,73320.0,28.826,28.9475,28.826,28.9118,73320.0
2016-09-14 12:00:00,40.44,40.51,40.37,40.42,65338.0,28.9118,28.9618,28.8617,28.8975,65338.0
2016-09-14 12:05:00,40.44,40.47,40.36,40.43,138663.0,28.9118,28.9332,28.8546,28.9046,138663.0
2016-09-14 12:10:00,40.43,40.45,40.36,40.45,77147.0,28.9046,28.9189,28.8546,28.9189,77147.0
2016-09-14 12:15:00,40.45,40.55,40.4,40.44,53282.0,28.9189,28.9904,28.8832,28.9118,53282.0
2016-09-14 12:20:00,40.44,40.45,40.32,40.32,45512.0,28.9118,28.9189,28.826,28.826,45512.0
2016-09-14 12:25:00,40.32,40.37,40.26,40.27,55568.0,28.826,28.8617,28.7831,28.7902,55568.0
2016-09-14 12:30:00,40.27,40.33,40.26,40.27,100685.0,28.7902,28.8331,28.7831,28.7902,100685.0
2016-09-14 12:35:00,40.28,40.31,40.15,40.15,57417.0,28.7974,28.8188,28.7045,28.7045,57417.0
2016-09-14 12:40:00,40.15,40.18,40.08,40.1,59922.0,28.7045,28.7259,28.6544,28.6687,59922.0
2016-09-14 12:45:00,40.11,40.15,40.03,40.04,60726.0,28.6759,28.7045,28.6187,28.6258,60726.0
2016-09-14 12:50:00,40.04,40.12,40.04,40.09,32748.0,28.6258,28.683,28.6258,28.6616,32748.0
2016-09-14 12:55:00,40.1,40.23,40.1,40.23,42222.0,28.6687,28.7616,28.6687,28.7616,42222.0
2016-09-14 13:00:00,40.22,40.23,40.13,40.13,33935.0,28.7545,28.7616,28.6902,28.6902,33935.0
2016-09-14 13:05:00,40.14,40.27,40.14,40.23,32101.0,28.6973,28.7902,28.6973,28.7616,32101.0
2016-09-14 13:10:00,40.23,40.24,40.12,40.18,27381.0,28.7616,28.7688,28.683,28.7259,27381.0
2016-09-14 13:15:00,40.18,40.24,40.14,40.2,25061.0,28.7259,28.7688,28.6973,28.7402,25061.0
2016-09-14 13:20:00,40.2,40.28,40.15,40.28,33385.0,28.7402,28.7974,28.7045,28.7974,33385.0
2016-09-14 13:25:00,40.28,40.3,40.23,40.26,68816.0,28.7974,28.8117,28.7616,28.7831,68816.0
2016-09-14 13:30:00,40.26,40.33,40.25,40.32,65676.0,28.7831,28.8331,28.7759,28.826,65676.0
2016-09-14 13:35:00,40.32,40.32,40.17,40.23,71367.0,28.826,28.826,28.7188,28.7616,71367.0
2016-09-14 13:40:00,40.23,40.24,40.18,40.2,32422.0,28.7616,28.7688,28.7259,28.7402,32422.0
2016-09-14 13:45:00,40.19,40.25,40.09,40.11,48986.0,28.733,28.7759,28.6616,28.6759,48986.0
2016-09-14 13:50:00,40.11,40.16,40.07,40.11,34113.0,28.6759,28.7116,28.6473,28.6759,34113.0
2016-09-14 13:55:00,40.11,40.17,40.09,40.11,30871.0,28.6759,28.7188,28.6616,28.6759,30871.0
2016-09-14 14:00:00,40.1,40.16,40.04,40.04,45397.0,28.6687,28.7116,28.6258,28.6258,45397.0
2016-09-14 14:05:00,40.04,40.11,40.01,40.02,51261.0,28.6258,28.6759,28.6044,28.6115,51261.0
2016-09-14 14:10:00,40.03,40.04,39.91,39.99,93539.0,28.6187,28.6258,28.5329,28.5901,93539.0
2016-09-14 14:15:00,39.98,40.09,39.96,40.08,67513.0,28.5829,28.6616,28.5686,28.6544,67513.0
2016-09-14 14:20:00,40.08,40.19,40.02,40.15,70859.0,28.6544,28.733,28.6115,28.7045,70859.0
2016-09-14 14:25:00,40.15,40.18,40.03,40.15,52891.0,28.7045,28.7259,28.6187,28.7045,52891.0
2016-09-14 14:30:00,40.15,40.15,40.05,40.08,46836.0,28.7045,28.7045,28.633,28.6544,46836.0
2016-09-14 14:35:00,40.08,40.11,40.04,40.11,49003.0,28.6544,28.6759,28.6258,28.6759,49003.0
2016-09-14 14:40:00,40.1,40.2,40.05,40.18,44847.0,28.6687,28.7402,28.633,28.7259,44847.0
2016-09-14 14:45:00,40.18,40.19,40.08,40.17,45392.0,28.7259,28.733,28.6544,28.7188,45392.0
2016-09-14 14:50:00,40.17,40.18,40.1,40.11,61736.0,28.7188,28.7259,28.6687,28.6759,61736.0
2016-09-14 14:55:00,40.11,40.23,40.1,40.19,39215.0,28.6759,28.7616,28.6687,28.733,39215.0
2016-09-14 15:00:00,40.19,40.2,40.12,40.17,44330.0,28.733,28.7402,28.683,28.7188,44330.0
2016-09-14 15:05:00,40.17,40.21,40.11,40.14,46729.0,28.7188,28.7473,28.6759,28.6973,46729.0
2016-09-14 15:10:00,40.15,40.18,40.09,40.13,47930.0,28.7045,28.7259,28.6616,28.6902,47930.0
2016-09-14 15:15:00,40.14,40.14,40.05,40.09,45667.0,28.6973,28.6973,28.633,28.6616,45667.0
2016-09-14 15:20:00,40.09,40.15,40.01,40.03,45672.0,28.6616,28.7045,28.6044,28.6187,45672.0
2016-09-14 15:25:00,40.03,40.08,40.01,40.03,63810.0,28.6187,28.6544,28.6044,28.6187,63810.0
2016-09-14 15:30:00,40.04,40.16,40.04,40.13,75227.0,28.6258,28.7116,28.6258,28.6902,75227.0
2016-09-14 15:35:00,40.13,40.15,40.07,40.11,56596.0,28.6902,28.7045,28.6473,28.6759,56596.0
2016-09-14 15:40:00,40.11,40.16,40.1,40.11,79821.0,28.6759,28.7116,28.6687,28.6759,79821.0
2016-09-14 15:45:00,40.11,40.18,40.09,40.16,115922.0,28.6759,28.7259,28.6616,28.7116,115922.0
2016-09-14 15:50:00,40.15,40.2,40.1,40.19,131921.0,28.7045,28.7402,28.6687,28.733,131921.0
2016-09-14 15:55:00,40.2,40.21,40.11,40.19,280732.0,28.7402,28.7473,28.6759,28.733,280732.0
2016-09-15 09:30:00,40.39,40.62,40.36,40.5,178041.0,28.876,29.0405,28.8546,28.9547,178041.0
2016-09-15 09:35:00,40.5,40.5,40.26,40.39,78672.0,28.9547,28.9547,28.7831,28.876,78672.0
2016-09-15 09:40:00,40.39,40.64,40.36,40.54,104447.0,28.876,29.0548,28.8546,28.9833,104447.0
2016-09-15 09:45:00,40.56,40.58,40.28,40.36,85097.0,28.9976,29.0119,28.7974,28.8546,85097.0
2016-09-15 09:50:00,40.34,40.63,40.32,40.58,65129.0,28.8403,29.0476,28.826,29.0119,65129.0
2016-09-15 09:55:00,40.59,40.64,40.46,40.62,39453.0,29.019,29.0548,28.9261,29.0405,39453.0
2016-09-15 10:00:00,40.64,40.66,40.5,40.63,43480.0,29.0548,29.0691,28.9547,29.0476,43480.0
2016-09-15 10:05:00,40.64,40.81,40.58,40.74,51901.0,29.0548,29.1763,29.0119,29.1263,51901.0
2016-09-15 10:10:00,40.73,40.82,40.6,40.7,44726.0,29.1191,29.1835,29.0262,29.0977,44726.0
2016-09-15 10:15:00,40.7,40.86,40.51,40.59,63950.0,29.0977,29.2121,28.9618,29.019,63950.0
2016-09-15 10:20:00,40.59,40.64,40.5,40.58,39945.0,29.019,29.0548,28.9547,29.0119,39945.0
2016-09-15 10:25:00,40.57,40.57,40.39,40.48,27880.0,29.0047,29.0047,28.876,28.9404,27880.0
2016-09-15 10:30:00,40.51,40.6,40.42,40.43,41368.0,28.9618,29.0262,28.8975,28.9046,41368.0
2016-09-15 10:35:00,40.43,40.49,40.38,40.44,60167.0,28.9046,28.9475,28.8689,28.9118,60167.0
2016-09-15 10:40:00,40.46,40.46,40.28,40.33,47354.0,28.9261,28.9261,28.7974,28.8331,47354.0
2016-09-15 10:45:00,40.33,40.47,40.31,40.42,70146.0,28.8331,28.9332,28.8188,28.8975,70146.0
2016-09-15 10:50:00,40.43,40.53,40.43,40.49,84629.0,28.9046,28.9761,28.9046,28.9475,84629.0
2016-09-15 10:55:00,40.51,40.6,40.51,40.58,52070.0,28.9618,29.0262,28.9618,29.0119,52070.0
2016-09-15 11:00:00,40.59,40.7,40.53,40.54,70437.0,29.019,29.0977,28.9761,28.9833,70437.0
2016-09-15 11:05:00,40.54,40.6,40.49,40.58,77160.0,28.9833,29.0262,28.9475,29.0119,77160.0
2016-09-15 11:10:00,40.57,40.73,40.56,40.71,41049.0,29.0047,29.1191,28.9976,29.1048,41049.0
2016-09-15 11:15:00,40.72,40.77,40.68,40.69,36356.0,29.112,29.1477,29.0834,29.0905,36356.0
2016-09-15 11:20:00,40.69,40.8,40.61,40.8,50395.0,29.0905,29.1692,29.0333,29.1692,50395.0
2016-09-15 11:25:00,40.8,41.01,40.79,41.0,132353.0,29.1692,29.3193,29.162,29.3121,132353.0
2016-09-15 11:30:00,41.01,41.03,40.9,40.93,71081.0,29.3193,29.3336,29.2406,29.2621,71081.0
2016-09-15 11:35:00,40.93,40.95,40.77,40.8,58199.0,29.2621,29.2764,29.1477,29.1692,58199.0
2016-09-15 11:40:00,40.79,40.89,40.78,40.81,38479.0,29.162,29.2335,29.1549,29.1763,38479.0
2016-09-15 11:45:00,40.8,40.86,40.78,40.86,28302.0,29.1692,29.2121,29.1549,29.2121,28302.0
2016-09-15 11:50:00,40.85,41.0,40.84,40.98,44313.0,29.2049,29.3121,29.1978,29.2978,44313.0
2016-09-15 11:55:00,40.98,40.98,40.79,40.86,34557.0,29.2978,29.2978,29.162,29.2121,34557.0
2016-09-15 12:00:00,40.87,41.04,40.86,40.98,41229.0,29.2192,29.3407,29.2121,29.2978,41229.0
2016-09-15 12:05:00,40.98,41.07,40.97,41.07,52081.0,29.2978,29.3622,29.2907,29.3622,52081.0
2016-09-15 12:10:00,41.08,41.08,40.96,41.0,44827.0,29.3693,29.3693,29.2835,29.3121,44827.0
2016-09-15 12:15:00,41.0,41.07,40.94,41.07,35752.0,29.3121,29.3622,29.2692,29.3622,35752.0
2016-09-15 12:20:00,41.06,41.12,41.05,41.09,41449.0,29.355,29.3979,29.3479,29.3765,41449.0
2016-09-15 12:25:00,41.08,41.1,40.94,40.97,26778.0,29.3693,29.3836,29.2692,29.2907,26778.0
2016-09-15 12:30:00,40.98,41.02,40.87,40.88,22367.0,29.2978,29.3264,29.2192,29.2264,22367.0
2016-09-15 12:35:00,40.89,40.89,40.76,40.83,23054.0,29.2335,29.2335,29.1406,29.1906,23054.0
2016-09-15 12:40:00,40.84,40.84,40.72,40.78,23606.0,29.1978,29.1978,29.112,29.1549,23606.0
2016-09-15 12:45:00,40.77,40.83,40.75,40.82,25015.0,29.1477,29.1906,29.1334,29.1835,25015.0
2016-09-15 12:50:00,40.82,40.88,40.79,40.86,19460.0,29.1835,29.2264,29.162,29.2121,19460.0
2016-09-15 12:55:00,40.86,40.88,40.79,40.79,24362.0,29.2121,29.2264,29.162,29.162,24362.0
2016-09-15 13:00:00,40.8,40.94,40.8,40.89,25326.0,29.1692,29.2692,29.1692,29.2335,25326.0
2016-09-15 13:05:00,40.88,40.9,40.81,40.85,22702.0,29.2264,29.2406,29.1763,29.2049,22702.0
2016-09-15 13:10:00,40.84,40.87,40.78,40.83,36208.0,29.1978,29.2192,29.1549,29.1906,36208.0
2016-09-15 13:15:00,40.83,40.98,40.82,40.97,34168.0,29.1906,29.2978,29.1835,29.2907,34168.0
2016-09-15 13:20:00,40.96,40.98,40.92,40.95,39064.0,29.2835,29.2978,29.2549,29.2764,39064.0
2016-09-15 13:25:00,40.95,40.95,40.81,40.85,31297.0,29.2764,29.2764,29.1763,29.2049,31297.0
2016-09-15 13:30:00,40.86,40.97,40.86,40.97,23638.0,29.2121,29.2907,29.2121,29.2907,23638.0
2016-09-15 13:35:00,40.97,41.0,40.94,40.98,18352.0,29.2907,29.3121,29.2692,29.2978,18352.0
2016-09-15 13:40:00,40.98,41.15,40.97,41.13,47834.0,29.2978,29.4194,29.2907,29.4051,47834.0
2016-09-15 13:45:00,41.12,41.16,41.09,41.15,53066.0,29.3979,29.4265,29.3765,29.4194,53066.0
2016-09-15 13:50:00,41.16,41.17,41.11,41.13,34197.0,29.4265,29.4337,29.3908,29.4051,34197.0
2016-09-15 13:55:00,41.12,41.14,41.01,41.14,65559.0,29.3979,29.4122,29.3193,29.4122,65559.0
2016-09-15 14:00:00,41.15,41.16,41.11,41.14,50038.0,29.4194,29.4265,29.3908,29.4122,50038.0
2016-09-15 14:05:00,41.14,41.15,41.09,41.1,30783.0,29.4122,29.4194,29.3765,29.3836,30783.0
2016-09-15 14:10:00,41.09,41.11,41.06,41.09,32385.0,29.3765,29.3908,29.355,29.3765,32385.0
2016-09-15 14:15:00,41.09,41.18,41.08,41.17,31162.0,29.3765,29.4408,29.3693,29.4337,31162.0
2016-09-15 14:20:00,41.17,41.25,41.17,41.22,30467.0,29.4337,29.4909,29.4337,29.4694,30467.0
2016-09-15 14:25:00,41.22,41.22,41.08,41.09,36476.0,29.4694,29.4694,29.3693,29.3765,36476.0
2016-09-15 14:30:00,41.09,41.1,41.04,41.09,30701.0,29.3765,29.3836,29.3407,29.3765,30701.0
2016-09-15 14:35:00,41.08,41.1,41.02,41.1,34172.0,29.3693,29.3836,29.3264,29.3836,34172.0
2016-09-15 14:40:00,41.09,41.1,41.03,41.07,28576.0,29.3765,29.3836,29.3336,29.3622,28576.0
2016-09-15 14:45:00,41.07,41.08,41.03,41.06,25368.0,29.3622,29.3693,29.3336,29.355,25368.0
2016-09-15 14:50:00,41.06,41.06,40.99,41.01,56046.0,29.355,29.355,29.305,29.3193,56046.0
2016-09-15 14:55:00,41.0,41.07,40.99,41.06,20914.0,29.3121,29.3622,29.305,29.355,20914.0
2016-09-15 15:00:00,41.06,41.1,41.05,41.09,30522.0,29.355,29.3836,29.3479,29.3765,30522.0
2016-09-15 15:05:00,41.09,41.1,40.96,40.97,39679.0,29.3765,29.3836,29.2835,29.2907,39679.0
2016-09-15 15:10:00,40.97,40.98,40.93,40.95,54068.0,29.2907,29.2978,29.2621,29.2764,54068.0
2016-09-15 15:15:00,40.95,40.97,40.77,40.8,35994.0,29.2764,29.2907,29.1477,29.1692,35994.0
2016-09-15 15:20:00,40.8,40.87,40.79,40.84,34254.0,29.1692,29.2192,29.162,29.1978,34254.0
2016-09-15 15:25:00,40.85,40.87,40.83,40.87,36080.0,29.2049,29.2192,29.1906,29.2192,36080.0
2016-09-15 15:30:00,40.86,40.88,40.82,40.83,53351.0,29.2121,29.2264,29.1835,29.1906,53351.0
2016-09-15 15:35:00,40.83,40.88,40.82,40.88,46166.0,29.1906,29.2264,29.1835,29.2264,46166.0
2016-09-15 15:40:00,40.88,40.91,40.84,40.91,65581.0,29.2264,29.2478,29.1978,29.2478,65581.0
2016-09-15 15:45:00,40.91,40.93,40.84,40.86,90556.0,29.2478,29.2621,29.1978,29.2121,90556.0
2016-09-15 15:50:00,40.86,40.87,40.8,40.83,86148.0,29.2121,29.2192,29.1692,29.1906,86148.0
2016-09-15 15:55:00,40.83,40.92,40.83,40.89,178905.0,29.1906,29.2549,29.1906,29.2335,178905.0
2016-09-16 09:30:00,40.06,40.16,39.92,40.06,473440.0,28.6401,28.7116,28.54,28.6401,473440.0
2016-09-16 09:35:00,40.07,40.28,40.01,40.13,59477.0,28.6473,28.7974,28.6044,28.6902,59477.0
2016-09-16 09:40:00,40.14,40.23,40.06,40.18,61547.0,28.6973,28.7616,28.6401,28.7259,61547.0
2016-09-16 09:45:00,40.17,40.54,40.15,40.51,86355.0,28.7188,28.9833,28.7045,28.9618,86355.0
2016-09-16 09:50:00,40.5,40.53,40.32,40.4,46946.0,28.9547,28.9761,28.826,28.8832,46946.0
2016-09-16 09:55:00,40.39,40.53,40.38,40.49,74136.0,28.876,28.9761,28.8689,28.9475,74136.0
2016-09-16 10:00:00,40.46,40.52,40.27,40.36,52198.0,28.9261,28.969,28.7902,28.8546,52198.0
2016-09-16 10:05:00,40.34,40.36,40.22,40.35,105476.0,28.8403,28.8546,28.7545,28.8474,105476.0
2016-09-16 10:10:00,40.34,40.35,40.21,40.31,52497.0,28.8403,28.8474,28.7473,28.8188,52497.0
2016-09-16 10:15:00,40.32,40.53,40.25,40.51,50099.0,28.826,28.9761,28.7759,28.9618,50099.0
2016-09-16 10:20:00,40.51,40.52,40.4,40.51,42743.0,28.9618,28.969,28.8832,28.9618,42743.0
2016-09-16 10:25:00,40.5,40.64,40.4,40.63,65882.0,28.9547,29.0548,28.8832,29.0476,65882.0
2016-09-16 10:30:00,40.63,40.75,40.62,40.71,46673.0,29.0476,29.1334,29.0405,29.1048,46673.0
2016-09-16 10:35:00,40.7,40.8,40.59,40.8,50184.0,29.0977,29.1692,29.019,29.1692,50184.0
2016-09-16 10:40:00,40.8,41.02,40.75,41.01,64210.0,29.1692,29.3264,29.1334,29.3193,64210.0
2016-09-16 10:45:00,41.0,41.07,40.95,40.96,57218.0,29.3121,29.3622,29.2764,29.2835,57218.0
2016-09-16 10:50:00,40.95,41.02,40.9,40.99,63367.0,29.2764,29.3264,29.2406,29.305,63367.0
2016-09-16 10:55:00,40.99,40.99,40.75,40.75,38739.0,29.305,29.305,29.1334,29.1334,38739.0
2016-09-16 11:00:00,40.75,40.79,40.69,40.73,27834.0,29.1334,29.162,29.0905,29.1191,27834.0
2016-09-16 11:05:00,40.72,40.91,40.7,40.83,38103.0,29.112,29.2478,29.0977,29.1906,38103.0
2016-09-16 11:10:00,40.82,40.91,40.78,40.87,22049.0,29.1835,29.2478,29.1549,29.2192,22049.0
2016-09-16 11:15:00,40.87,40.94,40.81,40.88,31449.0,29.2192,29.2692,29.1763,29.2264,31449.0
2016-09-16 11:20:00,40.88,40.89,40.82,40.86,23756.0,29.2264,29.2335,29.1835,29.2121,23756.0
2016-09-16 11:25:00,40.85,40.89,40.78,40.88,28548.0,29.2049,29.2335,29.1549,29.2264,28548.0
2016-09-16 11:30:00,40.88,40.91,40.81,40.86,38066.0,29.2264,29.2478,29.1763,29.2121,38066.0
2016-09-16 11:35:00,40.86,40.96,40.82,40.91,30597.0,29.2121,29.2835,29.1835,29.2478,30597.0
2016-09-16 11:40:00,40.91,40.94,40.83,40.91,34160.0,29.2478,29.2692,29.1906,29.2478,34160.0
2016-09-16 11:45:00,40.91,40.98,40.86,40.9,30119.0,29.2478,29.2978,29.2121,29.2406,30119.0
2016-09-16 11:50:00,40.9,40.92,40.84,40.88,24702.0,29.2406,29.2549,29.1978,29.2264,24702.0
2016-09-16 11:55:00,40.89,40.95,40.85,40.94,24036.0,29.2335,29.2764,29.2049,29.2692,24036.0
2016-09-16 12:00:00,40.94,40.95,40.86,40.86,17896.0,29.2692,29.2764,29.2121,29.2121,17896.0
2016-09-16 12:05:00,40.86,40.87,40.79,40.79,48944.0,29.2121,29.2192,29.162,29.162,48944.0
2016-09-16 12:10:00,40.79,40.8,40.72,40.75,47938.0,29.162,29.1692,29.112,29.1334,47938.0
2016-09-16 12:15:00,40.77,40.78,40.73,40.75,18350.0,29.1477,29.1549,29.1191,29.1334,18350.0
2016-09-16 12:20:00,40.74,40.8,40.73,40.77,25660.0,29.1263,29.1692,29.1191,29.1477,25660.0
2016-09-16 12:25:00,40.78,40.81,40.75,40.8,21220.0,29.1549,29.1763,29.1334,29.1692,21220.0
2016-09-16 12:30:00,40.8,40.82,40.65,40.67,51945.0,29.1692,29.1835,29.0619,29.0762,51945.0
2016-09-16 12:35:00,40.67,40.71,40.66,40.66,20945.0,29.0762,29.1048,29.0691,29.0691,20945.0
2016-09-16 12:40:00,40.67,40.69,40.58,40.58,65430.0,29.0762,29.0905,29.0119,29.0119,65430.0
2016-09-16 12:45:00,40.57,40.67,40.54,40.62,50979.0,29.0047,29.0762,28.9833,29.0405,50979.0
2016-09-16 12:50:00,40.62,40.72,40.56,40.71,44082.0,29.0405,29.112,28.9976,29.1048,44082.0
2016-09-16 12:55:00,40.71,40.72,40.67,40.69,32350.0,29.1048,29.112,29.0762,29.0905,32350.0
2016-09-16 13:00:00,40.68,40.75,40.67,40.72,30936.0,29.0834,29.1334,29.0762,29.112,30936.0
2016-09-16 13:05:00,40.73,40.73,40.64,40.65,24501.0,29.1191,29.1191,29.0548,29.0619,24501.0
2016-09-16 13:10:00,40.64,40.71,40.63,40.65,29262.0,29.0548,29.1048,29.0476,29.0619,29262.0
2016-09-16 13:15:00,40.65,40.74,40.63,40.7,44907.0,29.0619,29.1263,29.0476,29.0977,44907.0
2016-09-16 13:20:00,40.7,40.78,40.67,40.75,31369.0,29.0977,29.1549,29.0762,29.1334,31369.0
2016-09-16 13:25:00,40.75,40.75,40.67,40.69,41294.0,29.1334,29.1334,29.0762,29.0905,41294.0
2016-09-16 13:30:00,40.68,40.69,40.67,40.68,30195.0,29.0834,29.0905,29.0762,29.0834,30195.0
2016-09-16 13:35:00,40.67,40.75,40.67,40.72,28632.0,29.0762,29.1334,29.0762,29.112,28632.0
2016-09-16 13:40:00,40.72,40.76,40.7,40.72,28353.0,29.112,29.1406,29.0977,29.112,28353.0
2016-09-16 13:45:00,40.71,40.72,40.67,40.71,38199.0,29.1048,29.112,29.0762,29.1048,38199.0
2016-09-16 13:50:00,40.72,40.76,40.67,40.76,37984.0,29.112,29.1406,29.0762,29.1406,37984.0
2016-09-16 13:55:00,40.75,40.82,40.74,40.8,40903.0,29.1334,29.1835,29.1263,29.1692,40903.0
2016-09-16 14:00:00,40.79,40.8,40.68,40.69,36279.0,29.162,29.1692,29.0834,29.0905,36279.0
2016-09-16 14:05:00,40.7,40.79,40.69,40.79,36463.0,29.0977,29.162,29.0905,29.162,36463.0
2016-09-16 14:10:00,40.78,40.8,40.74,40.77,53113.0,29.1549,29.1692,29.1263,29.1477,53113.0
2016-09-16 14:15:00,40.77,40.77,40.72,40.75,22300.0,29.1477,29.1477,29.112,29.1334,22300.0
2016-09-16 14:20:00,40.75,40.78,40.73,40.75,23305.0,29.1334,29.1549,29.1191,29.1334,23305.0
2016-09-16 14:25:00,40.75,40.9,40.74,40.89,38166.0,29.1334,29.2406,29.1263,29.2335,38166.0
2016-09-16 14:30:00,40.89,40.94,40.88,40.88,43194.0,29.2335,29.2692,29.2264,29.2264,43194.0
2016-09-16 14:35:00,40.89,40.98,40.89,40.97,28722.0,29.2335,29.2978,29.2335,29.2907,28722.0
2016-09-16 14:40:00,40.96,41.01,40.9,41.0,39913.0,29.2835,29.3193,29.2406,29.3121,39913.0
2016-09-16 14:45:00,40.99,41.0,40.95,40.96,23860.0,29.305,29.3121,29.2764,29.2835,23860.0
2016-09-16 14:50:00,40.96,40.97,40.9,40.92,22636.0,29.2835,29.2907,29.2406,29.2549,22636.0
2016-09-16 14:55:00,40.92,40.92,40.85,40.86,42788.0,29.2549,29.2549,29.2049,29.2121,42788.0
2016-09-16 15:00:00,40.86,40.95,40.85,40.92,38673.0,29.2121,29.2764,29.2049,29.2549,38673.0
2016-09-16 15:05:00,40.93,40.98,40.92,40.95,30557.0,29.2621,29.2978,29.2549,29.2764,30557.0
2016-09-16 15:10:00,40.95,40.98,40.9,40.97,36671.0,29.2764,29.2978,29.2406,29.2907,36671.0
2016-09-16 15:15:00,40.97,41.02,40.93,41.0,32966.0,29.2907,29.3264,29.2621,29.3121,32966.0
2016-09-16 15:20:00,41.0,41.07,40.97,41.04,51497.0,29.3121,29.3622,29.2907,29.3407,51497.0
2016-09-16 15:25:00,41.04,41.05,40.98,41.01,30679.0,29.3407,29.3479,29.2978,29.3193,30679.0
2016-09-16 15:30:00,41.01,41.13,41.0,41.08,62940.0,29.3193,29.4051,29.3121,29.3693,62940.0
2016-09-16 15:35:00,41.07,41.1,41.04,41.04,56885.0,29.3622,29.3836,29.3407,29.3407,56885.0
2016-09-16 15:40:00,41.05,41.07,41.02,41.05,55344.0,29.3479,29.3622,29.3264,29.3479,55344.0
2016-09-16 15:45:00,41.05,41.06,41.01,41.06,137312.0,29.3479,29.355,29.3193,29.355,137312.0
2016-09-16 15:50:00,41.05,41.08,41.02,41.05,106822.0,29.3479,29.3693,29.3264,29.3479,106822.0
2016-09-16 15:55:00,41.05,41.06,40.96,41.0,405659.0,29.3479,29.355,29.2835,29.3121,405659.0
2016-09-19 09:30:00,41.54,41.79,41.36,41.54,104407.0,29.6982,29.8769,29.5695,29.6982,104407.0
2016-09-19 09:35:00,41.59,41.62,41.22,41.38,90723.0,29.734,29.7554,29.4694,29.5838,90723.0
2016-09-19 09:40:00,41.37,41.39,41.23,41.29,79032.0,29.5767,29.591,29.4766,29.5195,79032.0
2016-09-19 09:45:00,41.29,41.55,41.26,41.55,42514.0,29.5195,29.7054,29.498,29.7054,42514.0
2016-09-19 09:50:00,41.55,41.61,41.48,41.51,52389.0,29.7054,29.7482,29.6553,29.6768,52389.0
2016-09-19 09:55:00,41.54,41.64,41.52,41.64,34542.0,29.6982,29.7697,29.6839,29.7697,34542.0
2016-09-19 10:00:00,41.65,41.67,41.57,41.6,23556.0,29.7768,29.7911,29.7197,29.7411,23556.0
2016-09-19 10:05:00,41.6,41.61,41.53,41.55,35572.0,29.7411,29.7482,29.6911,29.7054,35572.0
2016-09-19 10:10:00,41.56,41.6,41.53,41.56,35094.0,29.7125,29.7411,29.6911,29.7125,35094.0
2016-09-19 10:15:00,41.57,41.8,41.57,41.78,100092.0,29.7197,29.8841,29.7197,29.8698,100092.0
2016-09-19 10:20:00,41.78,41.85,41.76,41.82,70980.0,29.8698,29.9198,29.8555,29.8984,70980.0
2016-09-19 10:25:00,41.83,41.84,41.69,41.7,34212.0,29.9055,29.9127,29.8054,29.8126,34212.0
2016-09-19 10:30:00,41.7,41.85,41.7,41.83,32821.0,29.8126,29.9198,29.8126,29.9055,32821.0
2016-09-19 10:35:00,41.83,41.83,41.65,41.65,39067.0,29.9055,29.9055,29.7768,29.7768,39067.0
2016-09-19 10:40:00,41.65,41.69,41.65,41.67,23195.0,29.7768,29.8054,29.7768,29.7911,23195.0
2016-09-19 10:45:00,41.67,41.68,41.49,41.5,103645.0,29.7911,29.7983,29.6625,29.6696,103645.0
2016-09-19 10:50:00,41.5,41.54,41.46,41.46,47329.0,29.6696,29.6982,29.641,29.641,47329.0
2016-09-19 10:55:00,41.46,41.52,41.4,41.42,56813.0,29.641,29.6839,29.5981,29.6124,56813.0
2016-09-19 11:00:00,41.42,41.48,41.4,41.47,32912.0,29.6124,29.6553,29.5981,29.6482,32912.0
2016-09-19 11:05:00,41.47,41.52,41.45,41.52,36860.0,29.6482,29.6839,29.6339,29.6839,36860.0
2016-09-19 11:10:00,41.52,41.55,41.44,41.47,41252.0,29.6839,29.7054,29.6267,29.6482,41252.0
2016-09-19 11:15:00,41.48,41.55,41.46,41.52,26200.0,29.6553,29.7054,29.641,29.6839,26200.0
2016-09-19 11:20:00,41.51,41.52,41.43,41.44,39852.0,29.6768,29.6839,29.6196,29.6267,39852.0
2016-09-19 11:25:00,41.43,41.43,41.35,41.36,67961.0,29.6196,29.6196,29.5624,29.5695,67961.0
2016-09-19 11:30:00,41.37,41.43,41.35,41.42,45121.0,29.5767,29.6196,29.5624,29.6124,45121.0
2016-09-19 11:35:00,41.41,41.45,41.31,41.32,55621.0,29.6053,29.6339,29.5338,29.5409,55621.0
2016-09-19 11:40:00,41.33,41.35,41.28,41.28,40332.0,29.5481,29.5624,29.5123,29.5123,40332.0
2016-09-19 11:45:00,41.28,41.32,41.26,41.29,26085.0,29.5123,29.5409,29.498,29.5195,26085.0
2016-09-19 11:50:00,41.3,41.32,41.25,41.31,43069.0,29.5266,29.5409,29.4909,29.5338,43069.0
2016-09-19 11:55:00,41.3,41.36,41.26,41.28,58394.0,29.5266,29.5695,29.498,29.5123,58394.0
2016-09-19 12:00:00,41.28,41.3,41.25,41.25,62346.0,29.5123,29.5266,29.4909,29.4909,62346.0
2016-09-19 12:05:00,41.26,41.26,41.1,41.11,57715.0,29.498,29.498,29.3836,29.3908,57715.0
2016-09-19 12:10:00,41.1,41.11,40.96,40.97,110908.0,29.3836,29.3908,29.2835,29.2907,110908.0
2016-09-19 12:15:00,40.95,40.97,40.8,40.87,41215.0,29.2764,29.2907,29.1692,29.2192,41215.0
2016-09-19 12:20:00,40.86,40.96,40.84,40.94,44120.0,29.2121,29.2835,29.1978,29.2692,44120.0
2016-09-19 12:25:00,40.93,41.07,40.93,41.07,53029.0,29.2621,29.3622,29.2621,29.3622,53029.0
2016-09-19 12:30:00,41.06,41.17,41.05,41.12,48779.0,29.355,29.4337,29.3479,29.3979,48779.0
2016-09-19 12:35:00,41.12,41.15,41.05,41.15,24320.0,29.3979,29.4194,29.3479,29.4194,24320.0
2016-09-19 12:40:00,41.14,41.22,41.14,41.2,28181.0,29.4122,29.4694,29.4122,29.4551,28181.0
2016-09-19 12:45:00,41.19,41.24,41.16,41.16,28418.0,29.448,29.4837,29.4265,29.4265,28418.0
2016-09-19 12:50:00,41.18,41.22,41.17,41.21,47813.0,29.4408,29.4694,29.4337,29.4623,47813.0
2016-09-19 12:55:00,41.21,41.22,41.08,41.09,32691.0,29.4623,29.4694,29.3693,29.3765,32691.0
2016-09-19 13:00:00,41.08,41.13,41.05,41.1,74281.0,29.3693,29.4051,29.3479,29.3836,74281.0
2016-09-19 13:05:00,41.09,41.17,41.09,41.15,38346.0,29.3765,29.4337,29.3765,29.4194,38346.0
2016-09-19 13:10:00,41.15,41.22,41.14,41.21,27693.0,29.4194,29.4694,29.4122,29.4623,27693.0
2016-09-19 13:15:00,41.21,41.23,41.11,41.14,28928.0,29.4623,29.4766,29.3908,29.4122,28928.0
2016-09-19 13:20:00,41.15,41.15,41.09,41.11,21931.0,29.4194,29.4194,29.3765,29.3908,21931.0
2016-09-19 13:25:00,41.09,41.14,41.09,41.11,19691.0,29.3765,29.4122,29.3765,29.3908,19691.0
2016-09-19 13:30:00,41.1,41.11,40.95,40.95,25378.0,29.3836,29.3908,29.2764,29.2764,25378.0
2016-09-19 13:35:00,40.92,40.93,40.83,40.91,36091.0,29.2549,29.2621,29.1906,29.2478,36091.0
2016-09-19 13:40:00,40.91,41.04,40.91,41.03,15064.0,29.2478,29.3407,29.2478,29.3336,15064.0
2016-09-19 13:45:00,41.03,41.1,41.0,41.1,24574.0,29.3336,29.3836,29.3121,29.3836,24574.0
2016-09-19 13:50:00,41.09,41.19,41.09,41.19,15783.0,29.3765,29.448,29.3765,29.448,15783.0
2016-09-19 13:55:00,41.19,41.23,41.16,41.23,16893.0,29.448,29.4766,29.4265,29.4766,16893.0
2016-09-19 14:00:00,41.23,41.23,41.15,41.17,21875.0,29.4766,29.4766,29.4194,29.4337,21875.0
2016-09-19 14:05:00,41.16,41.16,41.12,41.16,22783.0,29.4265,29.4265,29.3979,29.4265,22783.0
2016-09-19 14:10:00,41.16,41.23,41.15,41.22,22764.0,29.4265,29.4766,29.4194,29.4694,22764.0
2016-09-19 14:15:00,41.23,41.23,41.18,41.2,17031.0,29.4766,29.4766,29.4408,29.4551,17031.0
2016-09-19 14:20:00,41.2,41.2,41.13,41.18,19687.0,29.4551,29.4551,29.4051,29.4408,19687.0
2016-09-19 14:25:00,41.18,41.18,41.13,41.16,18355.0,29.4408,29.4408,29.4051,29.4265,18355.0
2016-09-19 14:30:00,41.16,41.19,41.16,41.17,10630.0,29.4265,29.448,29.4265,29.4337,10630.0
2016-09-19 14:35:00,41.17,41.2,41.15,41.15,15663.0,29.4337,29.4551,29.4194,29.4194,15663.0
2016-09-19 14:40:00,41.14,41.16,41.06,41.07,16509.0,29.4122,29.4265,29.355,29.3622,16509.0
2016-09-19 14:45:00,41.07,41.2,41.07,41.16,19648.0,29.3622,29.4551,29.3622,29.4265,19648.0
2016-09-19 14:50:00,41.16,41.19,41.15,41.18,9213.0,29.4265,29.448,29.4194,29.4408,9213.0
2016-09-19 14:55:00,41.18,41.19,41.15,41.17,16065.0,29.4408,29.448,29.4194,29.4337,16065.0
2016-09-19 15:00:00,41.18,41.22,41.17,41.19,21324.0,29.4408,29.4694,29.4337,29.448,21324.0
2016-09-19 15:05:00,41.19,41.19,41.09,41.09,13244.0,29.448,29.448,29.3765,29.3765,13244.0
2016-09-19 15:10:00,41.09,41.09,40.97,40.98,44064.0,29.3765,29.3765,29.2907,29.2978,44064.0
2016-09-19 15:15:00,40.98,40.99,40.88,40.96,49584.0,29.2978,29.305,29.2264,29.2835,49584.0
2016-09-19 15:20:00,40.96,41.01,40.95,40.98,39219.0,29.2835,29.3193,29.2764,29.2978,39219.0
2016-09-19 15:25:00,40.99,41.01,40.91,40.91,34871.0,29.305,29.3193,29.2478,29.2478,34871.0
2016-09-19 15:30:00,40.91,40.96,40.86,40.9,45779.0,29.2478,29.2835,29.2121,29.2406,45779.0
2016-09-19 15:35:00,40.91,40.94,40.85,40.94,60800.0,29.2478,29.2692,29.2049,29.2692,60800.0
2016-09-19 15:40:00,40.94,40.98,40.9,40.95,64165.0,29.2692,29.2978,29.2406,29.2764,64165.0
2016-09-19 15:45:00,40.96,40.98,40.92,40.93,85361.0,29.2835,29.2978,29.2549,29.2621,85361.0
2016-09-19 15:50:00,40.94,40.96,40.9,40.94,76805.0,29.2692,29.2835,29.2406,29.2692,76805.0
2016-09-19 15:55:00,40.94,40.95,40.84,40.85,175426.0,29.2692,29.2764,29.1978,29.2049,175426.0
2016-09-20 09:30:00,40.84,40.94,40.66,40.67,92120.0,29.1978,29.2692,29.0691,29.0762,92120.0
2016-09-20 09:35:00,40.68,40.73,40.51,40.63,34540.0,29.0834,29.1191,28.9618,29.0476,34540.0
2016-09-20 09:40:00,40.63,40.63,40.48,40.56,30347.0,29.0476,29.0476,28.9404,28.9976,30347.0
2016-09-20 09:45:00,40.54,40.65,40.47,40.6,53772.0,28.9833,29.0619,28.9332,29.0262,53772.0
2016-09-20 09:50:00,40.6,40.82,40.59,40.76,62552.0,29.0262,29.1835,29.019,29.1406,62552.0
2016-09-20 09:55:00,40.77,40.89,40.75,40.82,38220.0,29.1477,29.2335,29.1334,29.1835,38220.0
2016-09-20 10:00:00,40.86,41.03,40.85,41.03,43378.0,29.2121,29.3336,29.2049,29.3336,43378.0
2016-09-20 10:05:00,41.02,41.15,41.01,41.1,63809.0,29.3264,29.4194,29.3193,29.3836,63809.0
2016-09-20 10:10:00,41.09,41.15,41.04,41.12,44447.0,29.3765,29.4194,29.3407,29.3979,44447.0
2016-09-20 10:15:00,41.11,41.11,41.01,41.06,69626.0,29.3908,29.3908,29.3193,29.355,69626.0
2016-09-20 10:20:00,41.06,41.1,40.99,41.1,90950.0,29.355,29.3836,29.305,29.3836,90950.0
2016-09-20 10:25:00,41.1,41.13,41.0,41.07,49227.0,29.3836,29.4051,29.3121,29.3622,49227.0
2016-09-20 10:30:00,41.06,41.14,40.97,40.98,57472.0,29.355,29.4122,29.2907,29.2978,57472.0
2016-09-20 10:35:00,40.98,41.04,40.88,40.9,58036.0,29.2978,29.3407,29.2264,29.2406,58036.0
2016-09-20 10:40:00,40.9,40.96,40.85,40.91,43527.0,29.2406,29.2835,29.2049,29.2478,43527.0
2016-09-20 10:45:00,40.93,41.05,40.91,41.02,51367.0,29.2621,29.3479,29.2478,29.3264,51367.0
2016-09-20 10:50:00,41.02,41.2,41.01,41.16,47626.0,29.3264,29.4551,29.3193,29.4265,47626.0
2016-09-20 10:55:00,41.16,41.24,41.12,41.21,33118.0,29.4265,29.4837,29.3979,29.4623,33118.0
2016-09-20 11:00:00,41.22,41.29,41.18,41.27,49773.0,29.4694,29.5195,29.4408,29.5052,49773.0
2016-09-20 11:05:00,41.26,41.45,41.26,41.41,54063.0,29.498,29.6339,29.498,29.6053,54063.0
2016-09-20 11:10:00,41.42,41.48,41.38,41.44,37203.0,29.6124,29.6553,29.5838,29.6267,37203.0
2016-09-20 11:15:00,41.45,41.57,41.45,41.53,91062.0,29.6339,29.7197,29.6339,29.6911,91062.0
2016-09-20 11:20:00,41.53,41.58,41.49,41.53,40589.0,29.6911,29.7268,29.6625,29.6911,40589.0
2016-09-20 11:25:00,41.52,41.66,41.52,41.62,68923.0,29.6839,29.784,29.6839,29.7554,68923.0
2016-09-20 11:30:00,41.63,41.7,41.6,41.66,60757.0,29.7625,29.8126,29.7411,29.784,60757.0
2016-09-20 11:35:00,41.66,41.66,41.44,41.45,103514.0,29.784,29.784,29.6267,29.6339,103514.0
2016-09-20 11:40:00,41.44,41.52,41.42,41.52,30441.0,29.6267,29.6839,29.6124,29.6839,30441.0
2016-09-20 11:45:00,41.52,41.58,41.51,41.54,16055.0,29.6839,29.7268,29.6768,29.6982,16055.0
2016-09-20 11:50:00,41.52,41.56,41.5,41.55,23469.0,29.6839,29.7125,29.6696,29.7054,23469.0
2016-09-20 11:55:00,41.54,41.62,41.46,41.47,24470.0,29.6982,29.7554,29.641,29.6482,24470.0
2016-09-20 12:00:00,41.47,41.52,41.42,41.45,23260.0,29.6482,29.6839,29.6124,29.6339,23260.0
2016-09-20 12:05:00,41.44,41.44,41.35,41.37,54675.0,29.6267,29.6267,29.5624,29.5767,54675.0
2016-09-20 12:10:00,41.37,41.38,41.16,41.16,37974.0,29.5767,29.5838,29.4265,29.4265,37974.0
2016-09-20 12:15:00,41.16,41.29,41.15,41.29,51654.0,29.4265,29.5195,29.4194,29.5195,51654.0
2016-09-20 12:20:00,41.29,41.31,41.2,41.2,52983.0,29.5195,29.5338,29.4551,29.4551,52983.0
2016-09-20 12:25:00,41.2,41.23,41.14,41.19,16388.0,29.4551,29.4766,29.4122,29.448,16388.0
2016-09-20 12:30:00,41.19,41.2,41.12,41.12,23345.0,29.448,29.4551,29.3979,29.3979,23345.0
2016-09-20 12:35:00,41.12,41.18,41.07,41.14,34698.0,29.3979,29.4408,29.3622,29.4122,34698.0
2016-09-20 12:40:00,41.14,41.19,41.07,41.07,40909.0,29.4122,29.448,29.3622,29.3622,40909.0
2016-09-20 12:45:00,41.07,41.12,41.02,41.04,25537.0,29.3622,29.3979,29.3264,29.3407,25537.0
2016-09-20 12:50:00,41.05,41.12,41.02,41.09,22740.0,29.3479,29.3979,29.3264,29.3765,22740.0
2016-09-20 12:55:00,41.09,41.13,40.96,40.99,41125.0,29.3765,29.4051,29.2835,29.305,41125.0
2016-09-20 13:00:00,41.0,41.07,40.92,40.97,27601.0,29.3121,29.3622,29.2549,29.2907,27601.0
2016-09-20 13:05:00,40.98,41.08,40.96,41.05,21966.0,29.2978,29.3693,29.2835,29.3479,21966.0
2016-09-20 13:10:00,41.06,41.09,41.04,41.05,13019.0,29.355,29.3765,29.3407,29.3479,13019.0
2016-09-20 13:15:00,41.06,41.15,41.06,41.15,16335.0,29.355,29.4194,29.355,29.4194,16335.0
2016-09-20 13:20:00,41.14,41.14,41.06,41.08,16498.0,29.4122,29.4122,29.355,29.3693,16498.0
2016-09-20 13:25:00,41.1,41.13,41.04,41.04,20255.0,29.3836,29.4051,29.3407,29.3407,20255.0
2016-09-20 13:30:00,41.05,41.07,40.99,41.04,31175.0,29.3479,29.3622,29.305,29.3407,31175.0
2016-09-20 13:35:00,41.04,41.05,40.99,41.01,24142.0,29.3407,29.3479,29.305,29.3193,24142.0
2016-09-20 13:40:00,41.01,41.02,40.97,41.0,24240.0,29.3193,29.3264,29.2907,29.3121,24240.0
2016-09-20 13:45:00,40.99,41.03,40.95,40.97,21527.0,29.305,29.3336,29.2764,29.2907,21527.0
2016-09-20 13:50:00,40.98,41.01,40.96,40.99,15285.0,29.2978,29.3193,29.2835,29.305,15285.0
2016-09-20 13:55:00,40.99,41.06,40.98,40.99,107807.0,29.305,29.355,29.2978,29.305,107807.0
2016-09-20 14:00:00,40.98,41.0,40.94,40.98,19274.0,29.2978,29.3121,29.2692,29.2978,19274.0
2016-09-20 14:05:00,40.97,41.0,40.91,40.95,27119.0,29.2907,29.3121,29.2478,29.2764,27119.0
2016-09-20 14:10:00,40.95,41.0,40.95,40.98,12587.0,29.2764,29.3121,29.2764,29.2978,12587.0
2016-09-20 14:15:00,40.99,40.99,40.93,40.95,23620.0,29.305,29.305,29.2621,29.2764,23620.0
2016-09-20 14:20:00,40.95,40.96,40.89,40.9,67063.0,29.2764,29.2835,29.2335,29.2406,67063.0
2016-09-20 14:25:00,40.91,40.99,40.89,40.95,33676.0,29.2478,29.305,29.2335,29.2764,33676.0
2016-09-20 14:30:00,40.95,40.97,40.92,40.96,32327.0,29.2764,29.2907,29.2549,29.2835,32327.0
2016-09-20 14:35:00,40.95,40.95,40.9,40.9,26367.0,29.2764,29.2764,29.2406,29.2406,26367.0
2016-09-20 14:40:00,40.9,40.92,40.86,40.86,55145.0,29.2406,29.2549,29.2121,29.2121,55145.0
2016-09-20 14:45:00,40.86,40.91,40.84,40.91,11385.0,29.2121,29.2478,29.1978,29.2478,11385.0
2016-09-20 14:50:00,40.91,40.91,40.88,40.9,21329.0,29.2478,29.2478,29.2264,29.2406,21329.0
2016-09-20 14:55:00,40.9,40.91,40.87,40.87,30148.0,29.2406,29.2478,29.2192,29.2192,30148.0
2016-09-20 15:00:00,40.88,40.9,40.8,40.8,19523.0,29.2264,29.2406,29.1692,29.1692,19523.0
2016-09-20 15:05:00,40.8,40.82,40.78,40.81,16285.0,29.1692,29.1835,29.1549,29.1763,16285.0
2016-09-20 15:10:00,40.82,40.88,40.81,40.88,36098.0,29.1835,29.2264,29.1763,29.2264,36098.0
2016-09-20 15:15:00,40.88,40.89,40.81,40.83,23736.0,29.2264,29.2335,29.1763,29.1906,23736.0
2016-09-20 15:20:00,40.83,40.84,40.78,40.79,20581.0,29.1906,29.1978,29.1549,29.162,20581.0
2016-09-20 15:25:00,40.79,40.82,40.75,40.75,40212.0,29.162,29.1835,29.1334,29.1334,40212.0
2016-09-20 15:30:00,40.76,40.78,40.72,40.78,54442.0,29.1406,29.1549,29.112,29.1549,54442.0
2016-09-20 15:35:00,40.77,40.81,40.76,40.8,79621.0,29.1477,29.1763,29.1406,29.1692,79621.0
2016-09-20 15:40:00,40.8,40.81,40.75,40.76,48030.0,29.1692,29.1763,29.1334,29.1406,48030.0
2016-09-20 15:45:00,40.76,40.78,40.72,40.73,62537.0,29.1406,29.1549,29.112,29.1191,62537.0
2016-09-20 15:50:00,40.74,40.75,40.69,40.73,102177.0,29.1263,29.1334,29.0905,29.1191,102177.0
2016-09-20 15:55:00,40.73,40.74,40.65,40.65,154993.0,29.1191,29.1263,29.0619,29.0619,154993.0
2016-09-21 09:30:00,41.24,41.5,41.15,41.25,130325.0,29.4837,29.6696,29.4194,29.4909,130325.0
2016-09-21 09:35:00,41.25,41.33,41.19,41.23,96992.0,29.4909,29.5481,29.448,29.4766,96992.0
2016-09-21 09:40:00,41.25,41.31,41.2,41.25,54428.0,29.4909,29.5338,29.4551,29.4909,54428.0
2016-09-21 09:45:00,41.27,41.34,41.21,41.28,63932.0,29.5052,29.5552,29.4623,29.5123,63932.0
2016-09-21 09:50:00,41.29,41.43,41.28,41.34,55285.0,29.5195,29.6196,29.5123,29.5552,55285.0
2016-09-21 09:55:00,41.33,41.35,41.2,41.24,67107.0,29.5481,29.5624,29.4551,29.4837,67107.0
2016-09-21 10:00:00,41.24,41.51,41.24,41.44,76430.0,29.4837,29.6768,29.4837,29.6267,76430.0
2016-09-21 10:05:00,41.45,41.51,41.4,41.44,24762.0,29.6339,29.6768,29.5981,29.6267,24762.0
2016-09-21 10:10:00,41.45,41.53,41.44,41.53,37260.0,29.6339,29.6911,29.6267,29.6911,37260.0
2016-09-21 10:15:00,41.55,41.6,41.45,41.45,49332.0,29.7054,29.7411,29.6339,29.6339,49332.0
2016-09-21 10:20:00,41.46,41.54,41.42,41.45,50309.0,29.641,29.6982,29.6124,29.6339,50309.0
2016-09-21 10:25:00,41.46,41.48,41.32,41.46,37993.0,29.641,29.6553,29.5409,29.641,37993.0
2016-09-21 10:30:00,41.47,41.74,41.43,41.63,174635.0,29.6482,29.8412,29.6196,29.7625,174635.0
2016-09-21 10:35:00,41.62,41.74,41.61,41.7,34386.0,29.7554,29.8412,29.7482,29.8126,34386.0
2016-09-21 10:40:00,41.7,41.76,41.61,41.71,55066.0,29.8126,29.8555,29.7482,29.8197,55066.0
2016-09-21 10:45:00,41.71,41.72,41.42,41.61,73303.0,29.8197,29.8269,29.6124,29.7482,73303.0
2016-09-21 10:50:00,41.61,41.61,41.36,41.44,43771.0,29.7482,29.7482,29.5695,29.6267,43771.0
2016-09-21 10:55:00,41.44,41.47,41.32,41.36,47076.0,29.6267,29.6482,29.5409,29.5695,47076.0
2016-09-21 11:00:00,41.36,41.68,41.36,41.68,113048.0,29.5695,29.7983,29.5695,29.7983,113048.0
2016-09-21 11:05:00,41.68,41.72,41.62,41.64,49526.0,29.7983,29.8269,29.7554,29.7697,49526.0
2016-09-21 11:10:00,41.66,41.72,41.64,41.72,50727.0,29.784,29.8269,29.7697,29.8269,50727.0
2016-09-21 11:15:00,41.71,41.75,41.66,41.72,69692.0,29.8197,29.8483,29.784,29.8269,69692.0
2016-09-21 11:20:00,41.71,41.74,41.58,41.63,48589.0,29.8197,29.8412,29.7268,29.7625,48589.0
2016-09-21 11:25:00,41.64,41.67,41.58,41.58,30839.0,29.7697,29.7911,29.7268,29.7268,30839.0
2016-09-21 11:30:00,41.59,41.65,41.59,41.61,79599.0,29.734,29.7768,29.734,29.7482,79599.0
2016-09-21 11:35:00,41.62,41.68,41.61,41.64,79424.0,29.7554,29.7983,29.7482,29.7697,79424.0
2016-09-21 11:40:00,41.65,41.68,41.56,41.57,37019.0,29.7768,29.7983,29.7125,29.7197,37019.0
2016-09-21 11:45:00,41.58,41.65,41.57,41.62,32592.0,29.7268,29.7768,29.7197,29.7554,32592.0
2016-09-21 11:50:00,41.63,41.65,41.57,41.59,58291.0,29.7625,29.7768,29.7197,29.734,58291.0
2016-09-21 11:55:00,41.58,41.65,41.58,41.62,22100.0,29.7268,29.7768,29.7268,29.7554,22100.0
2016-09-21 12:00:00,41.61,41.61,41.54,41.55,23239.0,29.7482,29.7482,29.6982,29.7054,23239.0
2016-09-21 12:05:00,41.54,41.6,41.53,41.57,22494.0,29.6982,29.7411,29.6911,29.7197,22494.0
2016-09-21 12:10:00,41.56,41.57,41.53,41.53,24023.0,29.7125,29.7197,29.6911,29.6911,24023.0
2016-09-21 12:15:00,41.53,41.54,41.43,41.43,42228.0,29.6911,29.6982,29.6196,29.6196,42228.0
2016-09-21 12:20:00,41.44,41.46,41.36,41.37,39225.0,29.6267,29.641,29.5695,29.5767,39225.0
2016-09-21 12:25:00,41.37,41.37,41.29,41.29,39863.0,29.5767,29.5767,29.5195,29.5195,39863.0
2016-09-21 12:30:00,41.3,41.43,41.28,41.36,33678.0,29.5266,29.6196,29.5123,29.5695,33678.0
2016-09-21 12:35:00,41.37,41.43,41.34,41.36,16277.0,29.5767,29.6196,29.5552,29.5695,16277.0
2016-09-21 12:40:00,41.37,41.37,41.3,41.37,28127.0,29.5767,29.5767,29.5266,29.5767,28127.0
2016-09-21 12:45:00,41.37,41.4,41.3,41.39,29338.0,29.5767,29.5981,29.5266,29.591,29338.0
2016-09-21 12:50:00,41.39,41.42,41.38,41.41,18145.0,29.591,29.6124,29.5838,29.6053,18145.0
2016-09-21 12:55:00,41.41,41.44,41.38,41.41,25229.0,29.6053,29.6267,29.5838,29.6053,25229.0
2016-09-21 13:00:00,41.41,41.5,41.41,41.48,27934.0,29.6053,29.6696,29.6053,29.6553,27934.0
2016-09-21 13:05:00,41.48,41.53,41.47,41.49,16721.0,29.6553,29.6911,29.6482,29.6625,16721.0
2016-09-21 13:10:00,41.49,41.55,41.49,41.5,26778.0,29.6625,29.7054,29.6625,29.6696,26778.0
2016-09-21 13:15:00,41.51,41.58,41.49,41.58,47997.0,29.6768,29.7268,29.6625,29.7268,47997.0
2016-09-21 13:20:00,41.58,41.59,41.55,41.55,32249.0,29.7268,29.734,29.7054,29.7054,32249.0
2016-09-21 13:25:00,41.54,41.55,41.47,41.47,32762.0,29.6982,29.7054,29.6482,29.6482,32762.0
2016-09-21 13:30:00,41.46,41.5,41.46,41.47,28289.0,29.641,29.6696,29.641,29.6482,28289.0
2016-09-21 13:35:00,41.47,41.51,41.45,41.47,17818.0,29.6482,29.6768,29.6339,29.6482,17818.0
2016-09-21 13:40:00,41.47,41.47,41.41,41.43,21073.0,29.6482,29.6482,29.6053,29.6196,21073.0
2016-09-21 13:45:00,41.43,41.55,41.43,41.54,25814.0,29.6196,29.7054,29.6196,29.6982,25814.0
2016-09-21 13:50:00,41.56,41.6,41.54,41.54,18981.0,29.7125,29.7411,29.6982,29.6982,18981.0
2016-09-21 13:55:00,41.55,41.57,41.48,41.51,21658.0,29.7054,29.7197,29.6553,29.6768,21658.0
2016-09-21 14:00:00,41.47,41.73,41.44,41.53,45820.0,29.6482,29.834,29.6267,29.6911,45820.0
2016-09-21 14:05:00,41.54,41.75,41.54,41.72,39612.0,29.6982,29.8483,29.6982,29.8269,39612.0
2016-09-21 14:10:00,41.73,41.87,41.73,41.78,58109.0,29.834,29.9341,29.834,29.8698,58109.0
2016-09-21 14:15:00,41.79,41.84,41.62,41.66,53378.0,29.8769,29.9127,29.7554,29.784,53378.0
2016-09-21 14:20:00,41.64,41.8,41.62,41.71,46253.0,29.7697,29.8841,29.7554,29.8197,46253.0
2016-09-21 14:25:00,41.7,41.74,41.56,41.6,32466.0,29.8126,29.8412,29.7125,29.7411,32466.0
2016-09-21 14:30:00,41.62,41.64,41.51,41.52,34574.0,29.7554,29.7697,29.6768,29.6839,34574.0
2016-09-21 14:35:00,41.52,41.75,41.52,41.71,37574.0,29.6839,29.8483,29.6839,29.8197,37574.0
2016-09-21 14:40:00,41.71,41.78,41.66,41.7,32899.0,29.8197,29.8698,29.784,29.8126,32899.0
2016-09-21 14:45:00,41.71,41.74,41.55,41.6,39375.0,29.8197,29.8412,29.7054,29.7411,39375.0
2016-09-21 14:50:00,41.59,41.66,41.58,41.59,28307.0,29.734,29.784,29.7268,29.734,28307.0
2016-09-21 14:55:00,41.61,41.75,41.58,41.74,39524.0,29.7482,29.8483,29.7268,29.8412,39524.0
2016-09-21 15:00:00,41.76,41.85,41.71,41.84,43356.0,29.8555,29.9198,29.8197,29.9127,43356.0
2016-09-21 15:05:00,41.85,41.92,41.85,41.92,40609.0,29.9198,29.9699,29.9198,29.9699,40609.0
2016-09-21 15:10:00,41.92,42.03,41.91,42.01,68966.0,29.9699,30.0485,29.9627,30.0342,68966.0
2016-09-21 15:15:00,42.01,42.11,41.97,41.99,58801.0,30.0342,30.1057,30.0056,30.0199,58801.0
2016-09-21 15:20:00,41.97,42.05,41.95,41.97,43753.0,30.0056,30.0628,29.9913,30.0056,43753.0
2016-09-21 15:25:00,41.97,41.99,41.9,41.95,38186.0,30.0056,30.0199,29.9556,29.9913,38186.0
2016-09-21 15:30:00,41.95,42.05,41.94,42.04,64694.0,29.9913,30.0628,29.9842,30.0557,64694.0
2016-09-21 15:35:00,42.04,42.09,42.0,42.07,74721.0,30.0557,30.0914,30.0271,30.0771,74721.0
2016-09-21 15:40:00,42.08,42.22,42.06,42.21,95734.0,30.0843,30.1844,30.07,30.1772,95734.0
2016-09-21 15:45:00,42.21,42.22,42.14,42.18,128819.0,30.1772,30.1844,30.1272,30.1558,128819.0
2016-09-21 15:50:00,42.18,42.2,42.08,42.11,179229.0,30.1558,30.1701,30.0843,30.1057,179229.0
2016-09-21 15:55:00,42.11,42.17,42.09,42.17,203368.0,30.1057,30.1486,30.0914,30.1486,203368.0
2016-09-22 09:30:00,42.91,43.08,42.79,42.96,191004.0,30.6777,30.7992,30.5919,30.7134,191004.0
2016-09-22 09:35:00,42.98,43.09,42.77,42.85,77025.0,30.7277,30.8063,30.5776,30.6348,77025.0
2016-09-22 09:40:00,42.84,42.89,42.74,42.82,61551.0,30.6276,30.6634,30.5561,30.6133,61551.0
2016-09-22 09:45:00,42.82,42.99,42.74,42.92,49864.0,30.6133,30.7349,30.5561,30.6848,49864.0
2016-09-22 09:50:00,42.94,43.11,42.9,43.0,83860.0,30.6991,30.8206,30.6705,30.742,83860.0
2016-09-22 09:55:00,43.0,43.0,42.72,42.74,67061.0,30.742,30.742,30.5418,30.5561,67061.0
2016-09-22 10:00:00,42.73,42.74,42.61,42.65,48921.0,30.549,30.5561,30.4632,30.4918,48921.0
2016-09-22 10:05:00,42.66,42.69,42.4,42.42,120825.0,30.4989,30.5204,30.313,30.3273,120825.0
2016-09-22 10:10:00,42.41,42.5,42.39,42.49,58379.0,30.3202,30.3845,30.3059,30.3774,58379.0
2016-09-22 10:15:00,42.48,42.51,42.34,42.4,75339.0,30.3702,30.3917,30.2701,30.313,75339.0
2016-09-22 10:20:00,42.41,42.43,42.28,42.39,78019.0,30.3202,30.3345,30.2273,30.3059,78019.0
2016-09-22 10:25:00,42.4,42.62,42.4,42.51,56329.0,30.313,30.4703,30.313,30.3917,56329.0
2016-09-22 10:30:00,42.5,42.5,42.28,42.31,65291.0,30.3845,30.3845,30.2273,30.2487,65291.0
2016-09-22 10:35:00,42.31,42.31,42.17,42.19,67682.0,30.2487,30.2487,30.1486,30.1629,67682.0
2016-09-22 10:40:00,42.2,42.21,42.14,42.15,72586.0,30.1701,30.1772,30.1272,30.1343,72586.0
2016-09-22 10:45:00,42.15,42.24,42.1,42.16,144217.0,30.1343,30.1987,30.0986,30.1415,144217.0
2016-09-22 10:50:00,42.16,42.18,41.99,42.02,120200.0,30.1415,30.1558,30.0199,30.0414,120200.0
2016-09-22 10:55:00,42.04,42.07,41.94,41.96,45591.0,30.0557,30.0771,29.9842,29.9985,45591.0
2016-09-22 11:00:00,41.97,42.02,41.92,42.02,33360.0,30.0056,30.0414,29.9699,30.0414,33360.0
2016-09-22 11:05:00,42.03,42.13,42.03,42.07,23742.0,30.0485,30.12,30.0485,30.0771,23742.0
2016-09-22 11:10:00,42.08,42.14,41.99,42.14,35057.0,30.0843,30.1272,30.0199,30.1272,35057.0
2016-09-22 11:15:00,42.13,42.15,42.05,42.1,18882.0,30.12,30.1343,30.0628,30.0986,18882.0
2016-09-22 11:20:00,42.09,42.11,41.97,41.98,48397.0,30.0914,30.1057,30.0056,30.0128,48397.0
2016-09-22 11:25:00,41.99,42.03,41.91,41.99,30344.0,30.0199,30.0485,29.9627,30.0199,30344.0
2016-09-22 11:30:00,42.0,42.04,41.91,42.03,49756.0,30.0271,30.0557,29.9627,30.0485,49756.0
2016-09-22 11:35:00,42.02,42.04,41.97,42.04,29105.0,30.0414,30.0557,30.0056,30.0557,29105.0
2016-09-22 11:40:00,42.04,42.05,41.94,41.97,34719.0,30.0557,30.0628,29.9842,30.0056,34719.0
2016-09-22 11:45:00,41.97,41.98,41.87,41.89,25402.0,30.0056,30.0128,29.9341,29.9484,25402.0
2016-09-22 11:50:00,41.89,41.91,41.76,41.85,63800.0,29.9484,29.9627,29.8555,29.9198,63800.0
2016-09-22 11:55:00,41.86,41.9,41.83,41.88,37395.0,29.927,29.9556,29.9055,29.9413,37395.0
2016-09-22 12:00:00,41.89,42.09,41.87,42.07,55101.0,29.9484,30.0914,29.9341,30.0771,55101.0
2016-09-22 12:05:00,42.05,42.09,42.03,42.04,79473.0,30.0628,30.0914,30.0485,30.0557,79473.0
2016-09-22 12:10:00,42.04,42.04,41.94,42.0,13760.0,30.0557,30.0557,29.9842,30.0271,13760.0
2016-09-22 12:15:00,42.0,42.03,41.97,42.0,75505.0,30.0271,30.0485,30.0056,30.0271,75505.0
2016-09-22 12:20:00,41.99,42.1,41.99,42.08,126690.0,30.0199,30.0986,30.0199,30.0843,126690.0
2016-09-22 12:25:00,42.09,42.09,42.05,42.05,25898.0,30.0914,30.0914,30.0628,30.0628,25898.0
2016-09-22 12:30:00,42.04,42.11,42.02,42.04,68735.0,30.0557,30.1057,30.0414,30.0557,68735.0
2016-09-22 12:35:00,42.04,42.05,42.0,42.04,12997.0,30.0557,30.0628,30.0271,30.0557,12997.0
2016-09-22 12:40:00,42.06,42.07,42.03,42.07,22494.0,30.07,30.0771,30.0485,30.0771,22494.0
2016-09-22 12:45:00,42.07,42.11,42.02,42.11,95458.0,30.0771,30.1057,30.0414,30.1057,95458.0
2016-09-22 12:50:00,42.11,42.16,42.09,42.14,20145.0,30.1057,30.1415,30.0914,30.1272,20145.0
2016-09-22 12:55:00,42.13,42.16,42.03,42.05,33503.0,30.12,30.1415,30.0485,30.0628,33503.0
2016-09-22 13:00:00,42.05,42.1,42.03,42.08,22332.0,30.0628,30.0986,30.0485,30.0843,22332.0
2016-09-22 13:05:00,42.08,42.14,42.07,42.1,47939.0,30.0843,30.1272,30.0771,30.0986,47939.0
2016-09-22 13:10:00,42.11,42.22,42.11,42.22,19497.0,30.1057,30.1844,30.1057,30.1844,19497.0
2016-09-22 13:15:00,42.21,42.3,42.2,42.24,56158.0,30.1772,30.2416,30.1701,30.1987,56158.0
2016-09-22 13:20:00,42.24,42.24,42.17,42.21,19848.0,30.1987,30.1987,30.1486,30.1772,19848.0
2016-09-22 13:25:00,42.2,42.2,42.13,42.14,21628.0,30.1701,30.1701,30.12,30.1272,21628.0
2016-09-22 13:30:00,42.15,42.17,42.07,42.09,23607.0,30.1343,30.1486,30.0771,30.0914,23607.0
2016-09-22 13:35:00,42.09,42.16,42.05,42.14,33920.0,30.0914,30.1415,30.0628,30.1272,33920.0
2016-09-22 13:40:00,42.14,42.15,42.05,42.05,36389.0,30.1272,30.1343,30.0628,30.0628,36389.0
2016-09-22 13:45:00,42.05,42.08,42.03,42.03,24015.0,30.0628,30.0843,30.0485,30.0485,24015.0
2016-09-22 13:50:00,42.02,42.05,42.0,42.0,13778.0,30.0414,30.0628,30.0271,30.0271,13778.0
2016-09-22 13:55:00,42.01,42.03,42.0,42.03,18484.0,30.0342,30.0485,30.0271,30.0485,18484.0
2016-09-22 14:00:00,42.04,42.05,42.01,42.05,15238.0,30.0557,30.0628,30.0342,30.0628,15238.0
2016-09-22 14:05:00,42.06,42.07,42.04,42.05,14156.0,30.07,30.0771,30.0557,30.0628,14156.0
2016-09-22 14:10:00,42.05,42.05,41.92,41.92,33842.0,30.0628,30.0628,29.9699,29.9699,33842.0
2016-09-22 14:15:00,41.93,41.98,41.88,41.9,30525.0,29.977,30.0128,29.9413,29.9556,30525.0
2016-09-22 14:20:00,41.9,41.92,41.83,41.84,36885.0,29.9556,29.9699,29.9055,29.9127,36885.0
2016-09-22 14:25:00,41.85,41.93,41.81,41.92,25211.0,29.9198,29.977,29.8912,29.9699,25211.0
2016-09-22 14:30:00,41.92,41.94,41.86,41.87,17433.0,29.9699,29.9842,29.927,29.9341,17433.0
2016-09-22 14:35:00,41.87,41.96,41.86,41.95,29512.0,29.9341,29.9985,29.927,29.9913,29512.0
2016-09-22 14:40:00,41.94,41.96,41.91,41.91,16040.0,29.9842,29.9985,29.9627,29.9627,16040.0
2016-09-22 14:45:00,41.91,41.95,41.91,41.95,13972.0,29.9627,29.9913,29.9627,29.9913,13972.0
2016-09-22 14:50:00,41.94,41.98,41.89,41.98,22176.0,29.9842,30.0128,29.9484,30.0128,22176.0
2016-09-22 14:55:00,41.99,41.99,41.96,41.97,18303.0,30.0199,30.0199,29.9985,30.0056,18303.0
2016-09-22 15:00:00,41.97,42.05,41.97,42.0,51599.0,30.0056,30.0628,30.0056,30.0271,51599.0
2016-09-22 15:05:00,42.01,42.03,41.97,41.99,39895.0,30.0342,30.0485,30.0056,30.0199,39895.0
2016-09-22 15:10:00,41.98,42.0,41.97,42.0,22950.0,30.0128,30.0271,30.0056,30.0271,22950.0
2016-09-22 15:15:00,42.0,42.04,41.99,42.04,22612.0,30.0271,30.0557,30.0199,30.0557,22612.0
2016-09-22 15:20:00,42.03,42.05,42.02,42.05,41315.0,30.0485,30.0628,30.0414,30.0628,41315.0
2016-09-22 15:25:00,42.05,42.05,41.98,41.98,34556.0,30.0628,30.0628,30.0128,30.0128,34556.0
2016-09-22 15:30:00,41.99,42.02,41.98,42.0,39274.0,30.0199,30.0414,30.0128,30.0271,39274.0
2016-09-22 15:35:00,42.0,42.04,41.98,41.99,54511.0,30.0271,30.0557,30.0128,30.0199,54511.0
2016-09-22 15:40:00,42.0,42.07,41.99,42.07,58917.0,30.0271,30.0771,30.0199,30.0771,58917.0
2016-09-22 15:45:00,42.06,42.08,41.94,41.97,81265.0,30.07,30.0843,29.9842,30.0056,81265.0
2016-09-22 15:50:00,41.97,41.97,41.89,41.89,58637.0,30.0056,30.0056,29.9484,29.9484,58637.0
2016-09-22 15:55:00,41.9,41.91,41.86,41.88,146960.0,29.9556,29.9627,29.927,29.9413,146960.0
2016-09-23 09:30:00,41.57,41.63,41.3,41.55,112550.0,29.7197,29.7625,29.5266,29.7054,112550.0
2016-09-23 09:35:00,41.56,41.8,41.55,41.8,54500.0,29.7125,29.8841,29.7054,29.8841,54500.0
2016-09-23 09:40:00,41.83,41.98,41.75,41.75,55302.0,29.9055,30.0128,29.8483,29.8483,55302.0
2016-09-23 09:45:00,41.74,41.82,41.63,41.82,55929.0,29.8412,29.8984,29.7625,29.8984,55929.0
2016-09-23 09:50:00,41.83,41.9,41.75,41.75,41137.0,29.9055,29.9556,29.8483,29.8483,41137.0
2016-09-23 09:55:00,41.74,41.86,41.72,41.73,34719.0,29.8412,29.927,29.8269,29.834,34719.0
2016-09-23 10:00:00,41.72,41.8,41.72,41.79,60699.0,29.8269,29.8841,29.8269,29.8769,60699.0
2016-09-23 10:05:00,41.8,41.8,41.63,41.64,31071.0,29.8841,29.8841,29.7625,29.7697,31071.0
2016-09-23 10:10:00,41.64,41.66,41.55,41.58,41663.0,29.7697,29.784,29.7054,29.7268,41663.0
2016-09-23 10:15:00,41.59,41.61,41.45,41.46,54133.0,29.734,29.7482,29.6339,29.641,54133.0
2016-09-23 10:20:00,41.46,41.57,41.44,41.55,64765.0,29.641,29.7197,29.6267,29.7054,64765.0
2016-09-23 10:25:00,41.55,41.63,41.53,41.59,66639.0,29.7054,29.7625,29.6911,29.734,66639.0
2016-09-23 10:30:00,41.6,41.61,41.46,41.47,38704.0,29.7411,29.7482,29.641,29.6482,38704.0
2016-09-23 10:35:00,41.47,41.5,41.37,41.38,45711.0,29.6482,29.6696,29.5767,29.5838,45711.0
2016-09-23 10:40:00,41.38,41.42,41.33,41.42,63338.0,29.5838,29.6124,29.5481,29.6124,63338.0
2016-09-23 10:45:00,41.41,41.43,41.35,41.4,71722.0,29.6053,29.6196,29.5624,29.5981,71722.0
2016-09-23 10:50:00,41.4,41.41,41.29,41.29,46517.0,29.5981,29.6053,29.5195,29.5195,46517.0
2016-09-23 10:55:00,41.3,41.46,41.3,41.41,93955.0,29.5266,29.641,29.5266,29.6053,93955.0
2016-09-23 11:00:00,41.41,41.44,41.39,41.43,34355.0,29.6053,29.6267,29.591,29.6196,34355.0
2016-09-23 11:05:00,41.42,41.43,41.37,41.37,52453.0,29.6124,29.6196,29.5767,29.5767,52453.0
2016-09-23 11:10:00,41.38,41.38,41.29,41.33,201357.0,29.5838,29.5838,29.5195,29.5481,201357.0
2016-09-23 11:15:00,41.33,41.38,41.22,41.26,67451.0,29.5481,29.5838,29.4694,29.498,67451.0
2016-09-23 11:20:00,41.25,41.26,41.08,41.1,111341.0,29.4909,29.498,29.3693,29.3836,111341.0
2016-09-23 11:25:00,41.11,41.11,41.02,41.03,90210.0,29.3908,29.3908,29.3264,29.3336,90210.0
2016-09-23 11:30:00,41.03,41.15,41.03,41.14,51926.0,29.3336,29.4194,29.3336,29.4122,51926.0
2016-09-23 11:35:00,41.14,41.17,41.12,41.15,82933.0,29.4122,29.4337,29.3979,29.4194,82933.0
2016-09-23 11:40:00,41.16,41.19,41.14,41.19,66957.0,29.4265,29.448,29.4122,29.448,66957.0
2016-09-23 11:45:00,41.18,41.19,40.85,40.86,112206.0,29.4408,29.448,29.2049,29.2121,112206.0
2016-09-23 11:50:00,40.86,40.87,40.5,40.54,135961.0,29.2121,29.2192,28.9547,28.9833,135961.0
2016-09-23 11:55:00,40.54,40.55,40.25,40.41,78750.0,28.9833,28.9904,28.7759,28.8903,78750.0
2016-09-23 12:00:00,40.4,40.42,40.22,40.23,142686.0,28.8832,28.8975,28.7545,28.7616,142686.0
2016-09-23 12:05:00,40.23,40.23,40.03,40.05,103447.0,28.7616,28.7616,28.6187,28.633,103447.0
2016-09-23 12:10:00,40.05,40.2,40.03,40.03,148264.0,28.633,28.7402,28.6187,28.6187,148264.0
2016-09-23 12:15:00,40.03,40.04,39.86,39.87,186708.0,28.6187,28.6258,28.4971,28.5043,186708.0
2016-09-23 12:20:00,39.87,39.87,39.74,39.79,156242.0,28.5043,28.5043,28.4113,28.4471,156242.0
2016-09-23 12:25:00,39.79,39.93,39.75,39.88,75739.0,28.4471,28.5472,28.4185,28.5114,75739.0
2016-09-23 12:30:00,39.87,39.93,39.74,39.8,109354.0,28.5043,28.5472,28.4113,28.4542,109354.0
2016-09-23 12:35:00,39.8,39.8,39.61,39.63,84195.0,28.4542,28.4542,28.3184,28.3327,84195.0
2016-09-23 12:40:00,39.63,39.75,39.63,39.68,79425.0,28.3327,28.4185,28.3327,28.3684,79425.0
2016-09-23 12:45:00,39.68,39.68,39.51,39.51,98500.0,28.3684,28.3684,28.2469,28.2469,98500.0
2016-09-23 12:50:00,39.51,39.65,39.5,39.59,83219.0,28.2469,28.347,28.2397,28.3041,83219.0
2016-09-23 12:55:00,39.59,39.7,39.57,39.67,78519.0,28.3041,28.3827,28.2898,28.3613,78519.0
2016-09-23 13:00:00,39.68,39.68,39.61,39.65,60439.0,28.3684,28.3684,28.3184,28.347,60439.0
2016-09-23 13:05:00,39.64,39.65,39.58,39.59,123446.0,28.3398,28.347,28.2969,28.3041,123446.0
2016-09-23 13:10:00,39.6,39.61,39.41,39.43,84260.0,28.3112,28.3184,28.1754,28.1897,84260.0
2016-09-23 13:15:00,39.43,39.44,39.21,39.24,130110.0,28.1897,28.1969,28.0324,28.0539,130110.0
2016-09-23 13:20:00,39.23,39.27,39.19,39.26,113886.0,28.0467,28.0753,28.0181,28.0682,113886.0
2016-09-23 13:25:00,39.26,39.52,39.25,39.52,114038.0,28.0682,28.254,28.061,28.254,114038.0
2016-09-23 13:30:00,39.53,39.61,39.53,39.58,105170.0,28.2612,28.3184,28.2612,28.2969,105170.0
2016-09-23 13:35:00,39.57,39.57,39.45,39.45,71842.0,28.2898,28.2898,28.204,28.204,71842.0
2016-09-23 13:40:00,39.45,39.45,39.26,39.26,71966.0,28.204,28.204,28.0682,28.0682,71966.0
2016-09-23 13:45:00,39.26,39.36,39.23,39.34,112986.0,28.0682,28.1397,28.0467,28.1254,112986.0
2016-09-23 13:50:00,39.33,39.36,39.26,39.31,136659.0,28.1182,28.1397,28.0682,28.1039,136659.0
2016-09-23 13:55:00,39.3,39.35,39.29,39.32,82756.0,28.0968,28.1325,28.0896,28.1111,82756.0
2016-09-23 14:00:00,39.31,39.46,39.31,39.37,66819.0,28.1039,28.2111,28.1039,28.1468,66819.0
2016-09-23 14:05:00,39.37,39.58,39.37,39.53,89288.0,28.1468,28.2969,28.1468,28.2612,89288.0
2016-09-23 14:10:00,39.53,39.55,39.4,39.41,77866.0,28.2612,28.2755,28.1683,28.1754,77866.0
2016-09-23 14:15:00,39.4,39.58,39.38,39.58,94678.0,28.1683,28.2969,28.154,28.2969,94678.0
2016-09-23 14:20:00,39.58,39.58,39.42,39.42,60179.0,28.2969,28.2969,28.1826,28.1826,60179.0
2016-09-23 14:25:00,39.42,39.56,39.41,39.55,79894.0,28.1826,28.2826,28.1754,28.2755,79894.0
2016-09-23 14:30:00,39.55,39.55,39.45,39.51,134332.0,28.2755,28.2755,28.204,28.2469,134332.0
2016-09-23 14:35:00,39.51,39.52,39.43,39.49,81736.0,28.2469,28.254,28.1897,28.2326,81736.0
2016-09-23 14:40:00,39.48,39.53,39.48,39.51,64034.0,28.2254,28.2612,28.2254,28.2469,64034.0
2016-09-23 14:45:00,39.51,39.53,39.49,39.5,52417.0,28.2469,28.2612,28.2326,28.2397,52417.0
2016-09-23 14:50:00,39.5,39.51,39.43,39.5,52325.0,28.2397,28.2469,28.1897,28.2397,52325.0
2016-09-23 14:55:00,39.5,39.59,39.49,39.55,95500.0,28.2397,28.3041,28.2326,28.2755,95500.0
2016-09-23 15:00:00,39.54,39.7,39.54,39.65,72130.0,28.2683,28.3827,28.2683,28.347,72130.0
2016-09-23 15:05:00,39.64,39.73,39.64,39.64,61846.0,28.3398,28.4042,28.3398,28.3398,61846.0
2016-09-23 15:10:00,39.65,39.65,39.55,39.55,63802.0,28.347,28.347,28.2755,28.2755,63802.0
2016-09-23 15:15:00,39.55,39.56,39.51,39.55,75023.0,28.2755,28.2826,28.2469,28.2755,75023.0
2016-09-23 15:20:00,39.55,39.55,39.49,39.52,58123.0,28.2755,28.2755,28.2326,28.254,58123.0
2016-09-23 15:25:00,39.52,39.62,39.5,39.62,64512.0,28.254,28.3255,28.2397,28.3255,64512.0
2016-09-23 15:30:00,39.61,39.69,39.59,39.67,152917.0,28.3184,28.3756,28.3041,28.3613,152917.0
2016-09-23 15:35:00,39.68,39.71,39.57,39.59,85969.0,28.3684,28.3899,28.2898,28.3041,85969.0
2016-09-23 15:40:00,39.58,39.6,39.55,39.57,97482.0,28.2969,28.3112,28.2755,28.2898,97482.0
2016-09-23 15:45:00,39.56,39.57,39.51,39.53,172261.0,28.2826,28.2898,28.2469,28.2612,172261.0
2016-09-23 15:50:00,39.53,39.64,39.52,39.63,191547.0,28.2612,28.3398,28.254,28.3327,191547.0
2016-09-23 15:55:00,39.64,39.64,39.54,39.54,336480.0,28.3398,28.3398,28.2683,28.2683,336480.0
2016-09-26 09:30:00,39.81,40.09,39.54,39.54,156877.0,28.4614,28.6616,28.2683,28.2683,156877.0
2016-09-26 09:35:00,39.57,39.85,39.51,39.78,156439.0,28.2898,28.49,28.2469,28.4399,156439.0
2016-09-26 09:40:00,39.76,39.86,39.55,39.55,89551.0,28.4256,28.4971,28.2755,28.2755,89551.0
2016-09-26 09:45:00,39.54,39.79,39.5,39.72,77928.0,28.2683,28.4471,28.2397,28.397,77928.0
2016-09-26 09:50:00,39.71,39.78,39.65,39.77,92414.0,28.3899,28.4399,28.347,28.4328,92414.0
2016-09-26 09:55:00,39.76,39.81,39.59,39.64,69725.0,28.4256,28.4614,28.3041,28.3398,69725.0
2016-09-26 10:00:00,39.62,39.71,39.57,39.62,54937.0,28.3255,28.3899,28.2898,28.3255,54937.0
2016-09-26 10:05:00,39.63,39.74,39.53,39.73,67803.0,28.3327,28.4113,28.2612,28.4042,67803.0
2016-09-26 10:10:00,39.74,39.97,39.7,39.91,162568.0,28.4113,28.5758,28.3827,28.5329,162568.0
2016-09-26 10:15:00,39.92,39.94,39.82,39.9,40676.0,28.54,28.5543,28.4685,28.5257,40676.0
2016-09-26 10:20:00,39.9,39.91,39.79,39.9,73165.0,28.5257,28.5329,28.4471,28.5257,73165.0
2016-09-26 10:25:00,39.9,40.01,39.87,39.94,112772.0,28.5257,28.6044,28.5043,28.5543,112772.0
2016-09-26 10:30:00,39.94,40.0,39.9,39.97,80838.0,28.5543,28.5972,28.5257,28.5758,80838.0
2016-09-26 10:35:00,39.96,40.04,39.93,39.96,70250.0,28.5686,28.6258,28.5472,28.5686,70250.0
2016-09-26 10:40:00,39.95,40.05,39.94,39.95,60648.0,28.5615,28.633,28.5543,28.5615,60648.0
2016-09-26 10:45:00,39.95,40.05,39.9,40.02,49581.0,28.5615,28.633,28.5257,28.6115,49581.0
2016-09-26 10:50:00,40.03,40.16,40.03,40.15,53511.0,28.6187,28.7116,28.6187,28.7045,53511.0
2016-09-26 10:55:00,40.15,40.21,40.01,40.01,81536.0,28.7045,28.7473,28.6044,28.6044,81536.0
2016-09-26 11:00:00,40.01,40.09,40.0,40.03,49713.0,28.6044,28.6616,28.5972,28.6187,49713.0
2016-09-26 11:05:00,40.03,40.15,40.03,40.11,54743.0,28.6187,28.7045,28.6187,28.6759,54743.0
2016-09-26 11:10:00,40.12,40.26,40.11,40.13,56431.0,28.683,28.7831,28.6759,28.6902,56431.0
2016-09-26 11:15:00,40.13,40.27,40.13,40.23,38057.0,28.6902,28.7902,28.6902,28.7616,38057.0
2016-09-26 11:20:00,40.24,40.3,40.03,40.04,53057.0,28.7688,28.8117,28.6187,28.6258,53057.0
2016-09-26 11:25:00,40.04,40.06,39.91,39.92,36703.0,28.6258,28.6401,28.5329,28.54,36703.0
2016-09-26 11:30:00,39.93,39.93,39.8,39.86,42382.0,28.5472,28.5472,28.4542,28.4971,42382.0
2016-09-26 11:35:00,39.87,39.94,39.82,39.89,24144.0,28.5043,28.5543,28.4685,28.5186,24144.0
2016-09-26 11:40:00,39.89,39.91,39.76,39.76,38237.0,28.5186,28.5329,28.4256,28.4256,38237.0
2016-09-26 11:45:00,39.76,39.9,39.76,39.79,27086.0,28.4256,28.5257,28.4256,28.4471,27086.0
2016-09-26 11:50:00,39.8,39.81,39.66,39.68,35797.0,28.4542,28.4614,28.3541,28.3684,35797.0
2016-09-26 11:55:00,39.68,39.71,39.61,39.71,31414.0,28.3684,28.3899,28.3184,28.3899,31414.0
2016-09-26 12:00:00,39.71,39.81,39.65,39.66,48674.0,28.3899,28.4614,28.347,28.3541,48674.0
2016-09-26 12:05:00,39.66,39.73,39.61,39.62,35744.0,28.3541,28.4042,28.3184,28.3255,35744.0
2016-09-26 12:10:00,39.62,39.66,39.6,39.64,44312.0,28.3255,28.3541,28.3112,28.3398,44312.0
2016-09-26 12:15:00,39.64,39.77,39.63,39.68,29054.0,28.3398,28.4328,28.3327,28.3684,29054.0
2016-09-26 12:20:00,39.69,39.71,39.66,39.7,25397.0,28.3756,28.3899,28.3541,28.3827,25397.0
2016-09-26 12:25:00,39.69,39.7,39.64,39.66,29554.0,28.3756,28.3827,28.3398,28.3541,29554.0
2016-09-26 12:30:00,39.66,39.71,39.64,39.67,32852.0,28.3541,28.3899,28.3398,28.3613,32852.0
2016-09-26 12:35:00,39.67,39.7,39.61,39.62,30642.0,28.3613,28.3827,28.3184,28.3255,30642.0
2016-09-26 12:40:00,39.62,39.66,39.51,39.66,35618.0,28.3255,28.3541,28.2469,28.3541,35618.0
2016-09-26 12:45:00,39.66,39.7,39.6,39.62,44413.0,28.3541,28.3827,28.3112,28.3255,44413.0
2016-09-26 12:50:00,39.63,39.66,39.6,39.62,20021.0,28.3327,28.3541,28.3112,28.3255,20021.0
2016-09-26 12:55:00,39.62,39.63,39.56,39.6,25614.0,28.3255,28.3327,28.2826,28.3112,25614.0
2016-09-26 13:00:00,39.59,39.67,39.59,39.61,35969.0,28.3041,28.3613,28.3041,28.3184,35969.0
2016-09-26 13:05:00,39.62,39.63,39.55,39.56,28034.0,28.3255,28.3327,28.2755,28.2826,28034.0
2016-09-26 13:10:00,39.56,39.61,39.56,39.61,26807.0,28.2826,28.3184,28.2826,28.3184,26807.0
2016-09-26 13:15:00,39.6,39.65,39.59,39.63,25289.0,28.3112,28.347,28.3041,28.3327,25289.0
2016-09-26 13:20:00,39.64,39.69,39.63,39.66,21147.0,28.3398,28.3756,28.3327,28.3541,21147.0
2016-09-26 13:25:00,39.65,39.68,39.62,39.66,24186.0,28.347,28.3684,28.3255,28.3541,24186.0
2016-09-26 13:30:00,39.66,39.7,39.65,39.69,28585.0,28.3541,28.3827,28.347,28.3756,28585.0
2016-09-26 13:35:00,39.69,39.7,39.63,39.64,25023.0,28.3756,28.3827,28.3327,28.3398,25023.0
2016-09-26 13:40:00,39.65,39.68,39.64,39.67,24798.0,28.347,28.3684,28.3398,28.3613,24798.0
2016-09-26 13:45:00,39.66,39.72,39.65,39.71,22871.0,28.3541,28.397,28.347,28.3899,22871.0
2016-09-26 13:50:00,39.72,39.76,39.7,39.73,26300.0,28.397,28.4256,28.3827,28.4042,26300.0
2016-09-26 13:55:00,39.74,39.74,39.67,39.7,25287.0,28.4113,28.4113,28.3613,28.3827,25287.0
2016-09-26 14:00:00,39.69,39.72,39.65,39.67,37190.0,28.3756,28.397,28.347,28.3613,37190.0
2016-09-26 14:05:00,39.67,39.71,39.67,39.68,19840.0,28.3613,28.3899,28.3613,28.3684,19840.0
2016-09-26 14:10:00,39.69,39.7,39.63,39.63,25583.0,28.3756,28.3827,28.3327,28.3327,25583.0
2016-09-26 14:15:00,39.63,39.63,39.59,39.59,63589.0,28.3327,28.3327,28.3041,28.3041,63589.0
2016-09-26 14:20:00,39.59,39.6,39.54,39.6,44640.0,28.3041,28.3112,28.2683,28.3112,44640.0
2016-09-26 14:25:00,39.6,39.6,39.41,39.43,55364.0,28.3112,28.3112,28.1754,28.1897,55364.0
2016-09-26 14:30:00,39.43,39.44,39.4,39.4,54701.0,28.1897,28.1969,28.1683,28.1683,54701.0
2016-09-26 14:35:00,39.4,39.42,39.3,39.3,48812.0,28.1683,28.1826,28.0968,28.0968,48812.0
2016-09-26 14:40:00,39.3,39.33,39.26,39.32,71150.0,28.0968,28.1182,28.0682,28.1111,71150.0
2016-09-26 14:45:00,39.33,39.39,39.32,39.38,50368.0,28.1182,28.1611,28.1111,28.154,50368.0
2016-09-26 14:50:00,39.38,39.45,39.35,39.43,29815.0,28.154,28.204,28.1325,28.1897,29815.0
2016-09-26 14:55:00,39.43,39.46,39.4,39.46,33798.0,28.1897,28.2111,28.1683,28.2111,33798.0
2016-09-26 15:00:00,39.46,39.46,39.39,39.39,43389.0,28.2111,28.2111,28.1611,28.1611,43389.0
2016-09-26 15:05:00,39.4,39.48,39.37,39.4,51320.0,28.1683,28.2254,28.1468,28.1683,51320.0
2016-09-26 15:10:00,39.4,39.43,39.36,39.43,92652.0,28.1683,28.1897,28.1397,28.1897,92652.0
2016-09-26 15:15:00,39.43,39.5,39.4,39.47,353254.0,28.1897,28.2397,28.1683,28.2183,353254.0
2016-09-26 15:20:00,39.47,39.53,39.45,39.51,91558.0,28.2183,28.2612,28.204,28.2469,91558.0
2016-09-26 15:25:00,39.5,39.62,39.5,39.57,102136.0,28.2397,28.3255,28.2397,28.2898,102136.0
2016-09-26 15:30:00,39.57,39.65,39.56,39.63,98313.0,28.2898,28.347,28.2826,28.3327,98313.0
2016-09-26 15:35:00,39.63,39.66,39.59,39.65,200440.0,28.3327,28.3541,28.3041,28.347,200440.0
2016-09-26 15:40:00,39.66,39.71,39.65,39.68,339256.0,28.3541,28.3899,28.347,28.3684,339256.0
2016-09-26 15:45:00,39.68,39.71,39.63,39.68,153825.0,28.3684,28.3899,28.3327,28.3684,153825.0
2016-09-26 15:50:00,39.68,39.69,39.64,39.68,397256.0,28.3684,28.3756,28.3398,28.3684,397256.0
2016-09-26 15:55:00,39.68,39.71,39.6,39.64,334498.0,28.3684,28.3899,28.3112,28.3398,334498.0
2016-09-27 09:30:00,39.0,39.0,38.38,38.45,200324.0,27.8823,27.8823,27.439,27.4891,200324.0
2016-09-27 09:35:00,38.48,38.68,38.28,38.67,569576.0,27.5105,27.6535,27.3675,27.6464,569576.0
2016-09-27 09:40:00,38.67,38.89,38.58,38.66,486967.0,27.6464,27.8036,27.582,27.6392,486967.0
2016-09-27 09:45:00,38.65,38.68,38.38,38.66,64232.0,27.6321,27.6535,27.439,27.6392,64232.0
2016-09-27 09:50:00,38.63,38.63,38.45,38.57,121369.0,27.6178,27.6178,27.4891,27.5749,121369.0
2016-09-27 09:55:00,38.58,38.73,38.41,38.61,110040.0,27.582,27.6893,27.4605,27.6035,110040.0
2016-09-27 10:00:00,38.62,38.8,38.61,38.61,153876.0,27.6106,27.7393,27.6035,27.6035,153876.0
2016-09-27 10:05:00,38.63,38.75,38.56,38.66,206966.0,27.6178,27.7035,27.5677,27.6392,206966.0
2016-09-27 10:10:00,38.65,38.73,38.56,38.6,154103.0,27.6321,27.6893,27.5677,27.5963,154103.0
2016-09-27 10:15:00,38.59,38.6,38.39,38.39,78535.0,27.5892,27.5963,27.4462,27.4462,78535.0
2016-09-27 10:20:00,38.4,38.4,38.3,38.36,78992.0,27.4533,27.4533,27.3818,27.4247,78992.0
2016-09-27 10:25:00,38.35,38.37,38.2,38.21,143958.0,27.4176,27.4319,27.3103,27.3175,143958.0
2016-09-27 10:30:00,38.21,38.28,38.08,38.11,103651.0,27.3175,27.3675,27.2245,27.246,103651.0
2016-09-27 10:35:00,38.1,38.16,37.97,38.06,98169.0,27.2388,27.2817,27.1459,27.2102,98169.0
2016-09-27 10:40:00,38.05,38.11,38.03,38.06,83885.0,27.2031,27.246,27.1888,27.2102,83885.0
2016-09-27 10:45:00,38.05,38.17,38.04,38.13,50136.0,27.2031,27.2889,27.1959,27.2603,50136.0
2016-09-27 10:50:00,38.12,38.13,38.04,38.05,43639.0,27.2531,27.2603,27.1959,27.2031,43639.0
2016-09-27 10:55:00,38.05,38.09,37.88,37.9,228228.0,27.2031,27.2317,27.0816,27.0959,228228.0
2016-09-27 11:00:00,37.9,38.02,37.85,37.99,164288.0,27.0959,27.1817,27.0601,27.1602,164288.0
2016-09-27 11:05:00,37.98,38.06,37.93,38.03,55815.0,27.1531,27.2102,27.1173,27.1888,55815.0
2016-09-27 11:10:00,38.04,38.11,37.99,38.05,51902.0,27.1959,27.246,27.1602,27.2031,51902.0
2016-09-27 11:15:00,38.05,38.12,38.01,38.04,51456.0,27.2031,27.2531,27.1745,27.1959,51456.0
2016-09-27 11:20:00,38.03,38.09,37.99,38.05,50986.0,27.1888,27.2317,27.1602,27.2031,50986.0
2016-09-27 11:25:00,38.05,38.07,37.98,38.04,126368.0,27.2031,27.2174,27.1531,27.1959,126368.0
2016-09-27 11:30:00,38.04,38.07,38.01,38.06,81298.0,27.1959,27.2174,27.1745,27.2102,81298.0
2016-09-27 11:35:00,38.05,38.19,37.99,38.19,131239.0,27.2031,27.3032,27.1602,27.3032,131239.0
2016-09-27 11:40:00,38.18,38.18,37.99,38.03,82107.0,27.296,27.296,27.1602,27.1888,82107.0
2016-09-27 11:45:00,38.02,38.11,38.01,38.07,177670.0,27.1817,27.246,27.1745,27.2174,177670.0
2016-09-27 11:50:00,38.08,38.11,38.0,38.07,58422.0,27.2245,27.246,27.1674,27.2174,58422.0
2016-09-27 11:55:00,38.07,38.22,38.06,38.06,115423.0,27.2174,27.3246,27.2102,27.2102,115423.0
2016-09-27 12:00:00,38.05,38.13,38.05,38.1,70936.0,27.2031,27.2603,27.2031,27.2388,70936.0
2016-09-27 12:05:00,38.09,38.11,38.03,38.05,50433.0,27.2317,27.246,27.1888,27.2031,50433.0
2016-09-27 12:10:00,38.05,38.06,37.88,37.88,54748.0,27.2031,27.2102,27.0816,27.0816,54748.0
2016-09-27 12:15:00,37.88,37.97,37.87,37.96,50243.0,27.0816,27.1459,27.0744,27.1388,50243.0
2016-09-27 12:20:00,37.96,38.06,37.96,38.02,46891.0,27.1388,27.2102,27.1388,27.1817,46891.0
2016-09-27 12:25:00,38.03,38.1,38.02,38.03,37876.0,27.1888,27.2388,27.1817,27.1888,37876.0
2016-09-27 12:30:00,38.03,38.13,38.01,38.04,37526.0,27.1888,27.2603,27.1745,27.1959,37526.0
2016-09-27 12:35:00,38.05,38.11,38.02,38.11,49022.0,27.2031,27.246,27.1817,27.246,49022.0
2016-09-27 12:40:00,38.11,38.19,38.08,38.09,62550.0,27.246,27.3032,27.2245,27.2317,62550.0
2016-09-27 12:45:00,38.09,38.11,38.03,38.03,28365.0,27.2317,27.246,27.1888,27.1888,28365.0
2016-09-27 12:50:00,38.03,38.09,38.0,38.06,45115.0,27.1888,27.2317,27.1674,27.2102,45115.0
2016-09-27 12:55:00,38.06,38.32,38.02,38.28,88398.0,27.2102,27.3961,27.1817,27.3675,88398.0
2016-09-27 13:00:00,38.28,38.3,38.16,38.16,97333.0,27.3675,27.3818,27.2817,27.2817,97333.0
2016-09-27 13:05:00,38.16,38.25,38.1,38.25,87197.0,27.2817,27.3461,27.2388,27.3461,87197.0
2016-09-27 13:10:00,38.25,38.37,38.16,38.25,198016.0,27.3461,27.4319,27.2817,27.3461,198016.0
2016-09-27 13:15:00,38.25,38.27,38.17,38.23,41357.0,27.3461,27.3604,27.2889,27.3318,41357.0
2016-09-27 13:20:00,38.23,38.34,38.17,38.3,29885.0,27.3318,27.4104,27.2889,27.3818,29885.0
2016-09-27 13:25:00,38.3,38.35,38.27,38.34,85150.0,27.3818,27.4176,27.3604,27.4104,85150.0
2016-09-27 13:30:00,38.35,38.4,38.33,38.39,75546.0,27.4176,27.4533,27.4033,27.4462,75546.0
2016-09-27 13:35:00,38.4,38.44,38.34,38.34,109469.0,27.4533,27.4819,27.4104,27.4104,109469.0
2016-09-27 13:40:00,38.34,38.35,38.32,38.34,159524.0,27.4104,27.4176,27.3961,27.4104,159524.0
2016-09-27 13:45:00,38.34,38.35,38.33,38.35,126200.0,27.4104,27.4176,27.4033,27.4176,126200.0
2016-09-27 13:50:00,38.35,38.35,38.27,38.3,86913.0,27.4176,27.4176,27.3604,27.3818,86913.0
2016-09-27 13:55:00,38.29,38.3,38.15,38.24,85594.0,27.3747,27.3818,27.2746,27.3389,85594.0
2016-09-27 14:00:00,38.23,38.29,38.18,38.26,94616.0,27.3318,27.3747,27.296,27.3532,94616.0
2016-09-27 14:05:00,38.25,38.3,38.2,38.29,41066.0,27.3461,27.3818,27.3103,27.3747,41066.0
2016-09-27 14:10:00,38.3,38.35,38.19,38.31,71370.0,27.3818,27.4176,27.3032,27.389,71370.0
2016-09-27 14:15:00,38.32,38.34,38.28,38.33,53188.0,27.3961,27.4104,27.3675,27.4033,53188.0
2016-09-27 14:20:00,38.33,38.42,38.29,38.32,87551.0,27.4033,27.4676,27.3747,27.3961,87551.0
2016-09-27 14:25:00,38.33,38.39,38.3,38.32,73801.0,27.4033,27.4462,27.3818,27.3961,73801.0
2016-09-27 14:30:00,38.32,38.38,38.28,38.32,132047.0,27.3961,27.439,27.3675,27.3961,132047.0
2016-09-27 14:35:00,38.32,38.38,38.3,38.38,34483.0,27.3961,27.439,27.3818,27.439,34483.0
2016-09-27 14:40:00,38.38,38.39,38.3,38.37,57413.0,27.439,27.4462,27.3818,27.4319,57413.0
2016-09-27 14:45:00,38.38,38.44,38.3,38.32,99778.0,27.439,27.4819,27.3818,27.3961,99778.0
2016-09-27 14:50:00,38.32,38.41,38.29,38.41,42545.0,27.3961,27.4605,27.3747,27.4605,42545.0
2016-09-27 14:55:00,38.41,38.42,38.29,38.32,111807.0,27.4605,27.4676,27.3747,27.3961,111807.0
2016-09-27 15:00:00,38.32,38.4,38.29,38.4,132402.0,27.3961,27.4533,27.3747,27.4533,132402.0
2016-09-27 15:05:00,38.4,38.44,38.37,38.4,40554.0,27.4533,27.4819,27.4319,27.4533,40554.0
2016-09-27 15:10:00,38.4,38.47,38.39,38.39,44696.0,27.4533,27.5034,27.4462,27.4462,44696.0
2016-09-27 15:15:00,38.4,38.48,38.39,38.48,47217.0,27.4533,27.5105,27.4462,27.5105,47217.0
2016-09-27 15:20:00,38.48,38.52,38.44,38.44,112841.0,27.5105,27.5391,27.4819,27.4819,112841.0
2016-09-27 15:25:00,38.44,38.45,38.41,38.42,69181.0,27.4819,27.4891,27.4605,27.4676,69181.0
2016-09-27 15:30:00,38.43,38.43,38.35,38.39,84100.0,27.4748,27.4748,27.4176,27.4462,84100.0
2016-09-27 15:35:00,38.39,38.46,38.38,38.45,62257.0,27.4462,27.4962,27.439,27.4891,62257.0
2016-09-27 15:40:00,38.45,38.46,38.37,38.38,132770.0,27.4891,27.4962,27.4319,27.439,132770.0
2016-09-27 15:45:00,38.39,38.4,38.27,38.28,117673.0,27.4462,27.4533,27.3604,27.3675,117673.0
2016-09-27 15:50:00,38.28,38.38,38.27,38.34,159205.0,27.3675,27.439,27.3604,27.4104,159205.0
2016-09-27 15:55:00,38.34,38.4,38.33,38.39,229712.0,27.4104,27.4533,27.4033,27.4462,229712.0
2016-09-28 09:30:00,38.75,38.85,38.36,38.57,137667.0,27.7035,27.775,27.4247,27.5749,137667.0
2016-09-28 09:35:00,38.57,38.78,38.57,38.61,110008.0,27.5749,27.725,27.5749,27.6035,110008.0
2016-09-28 09:40:00,38.6,38.7,38.44,38.7,61854.0,27.5963,27.6678,27.4819,27.6678,61854.0
2016-09-28 09:45:00,38.73,38.76,38.65,38.73,79455.0,27.6893,27.7107,27.6321,27.6893,79455.0
2016-09-28 09:50:00,38.74,38.79,38.68,38.76,104918.0,27.6964,27.7321,27.6535,27.7107,104918.0
2016-09-28 09:55:00,38.78,38.85,38.76,38.76,48818.0,27.725,27.775,27.7107,27.7107,48818.0
2016-09-28 10:00:00,38.78,38.89,38.76,38.82,91735.0,27.725,27.8036,27.7107,27.7536,91735.0
2016-09-28 10:05:00,38.83,38.9,38.83,38.85,89477.0,27.7607,27.8108,27.7607,27.775,89477.0
2016-09-28 10:10:00,38.84,38.86,38.65,38.74,68601.0,27.7679,27.7822,27.6321,27.6964,68601.0
2016-09-28 10:15:00,38.75,38.77,38.68,38.69,31712.0,27.7035,27.7178,27.6535,27.6607,31712.0
2016-09-28 10:20:00,38.68,38.75,38.58,38.66,59772.0,27.6535,27.7035,27.582,27.6392,59772.0
2016-09-28 10:25:00,38.65,38.8,38.63,38.79,30415.0,27.6321,27.7393,27.6178,27.7321,30415.0
2016-09-28 10:30:00,38.83,39.0,38.61,38.67,101333.0,27.7607,27.8823,27.6035,27.6464,101333.0
2016-09-28 10:35:00,38.67,38.73,38.53,38.64,42615.0,27.6464,27.6893,27.5463,27.6249,42615.0
2016-09-28 10:40:00,38.62,38.71,38.61,38.62,100228.0,27.6106,27.675,27.6035,27.6106,100228.0
2016-09-28 10:45:00,38.62,38.62,38.23,38.25,83221.0,27.6106,27.6106,27.3318,27.3461,83221.0
2016-09-28 10:50:00,38.26,38.31,38.12,38.2,71629.0,27.3532,27.389,27.2531,27.3103,71629.0
2016-09-28 10:55:00,38.2,38.36,38.14,38.2,53873.0,27.3103,27.4247,27.2674,27.3103,53873.0
2016-09-28 11:00:00,38.2,38.22,38.01,38.02,44372.0,27.3103,27.3246,27.1745,27.1817,44372.0
2016-09-28 11:05:00,38.02,38.1,37.98,38.06,56129.0,27.1817,27.2388,27.1531,27.2102,56129.0
2016-09-28 11:10:00,38.06,38.25,38.01,38.19,61667.0,27.2102,27.3461,27.1745,27.3032,61667.0
2016-09-28 11:15:00,38.2,38.27,38.14,38.26,25622.0,27.3103,27.3604,27.2674,27.3532,25622.0
2016-09-28 11:20:00,38.27,38.36,38.25,38.29,28135.0,27.3604,27.4247,27.3461,27.3747,28135.0
2016-09-28 11:25:00,38.27,38.5,38.26,38.5,36049.0,27.3604,27.5248,27.3532,27.5248,36049.0
2016-09-28 11:30:00,38.5,38.5,38.38,38.43,33047.0,27.5248,27.5248,27.439,27.4748,33047.0
2016-09-28 11:35:00,38.41,38.5,38.38,38.48,29163.0,27.4605,27.5248,27.439,27.5105,29163.0
2016-09-28 11:40:00,38.48,38.52,38.45,38.5,39519.0,27.5105,27.5391,27.4891,27.5248,39519.0
2016-09-28 11:45:00,38.51,38.66,38.5,38.64,51339.0,27.532,27.6392,27.5248,27.6249,51339.0
2016-09-28 11:50:00,38.64,38.79,38.63,38.79,49234.0,27.6249,27.7321,27.6178,27.7321,49234.0
2016-09-28 11:55:00,38.79,38.88,38.79,38.86,80033.0,27.7321,27.7965,27.7321,27.7822,80033.0
2016-09-28 12:00:00,38.86,38.88,38.78,38.81,34569.0,27.7822,27.7965,27.725,27.7464,34569.0
2016-09-28 12:05:00,38.8,38.86,38.78,38.83,28284.0,27.7393,27.7822,27.725,27.7607,28284.0
2016-09-28 12:10:00,38.83,39.2,38.82,39.2,169575.0,27.7607,28.0253,27.7536,28.0253,169575.0
2016-09-28 12:15:00,39.21,39.26,39.09,39.11,76652.0,28.0324,28.0682,27.9466,27.9609,76652.0
2016-09-28 12:20:00,39.11,39.15,39.05,39.12,68672.0,27.9609,27.9895,27.918,27.9681,68672.0
2016-09-28 12:25:00,39.13,39.17,39.03,39.05,73847.0,27.9752,28.0038,27.9037,27.918,73847.0
2016-09-28 12:30:00,39.06,39.08,38.97,38.97,28722.0,27.9252,27.9395,27.8608,27.8608,28722.0
2016-09-28 12:35:00,38.96,38.99,38.9,38.99,27459.0,27.8537,27.8751,27.8108,27.8751,27459.0
2016-09-28 12:40:00,38.99,39.12,38.98,39.07,31847.0,27.8751,27.9681,27.868,27.9323,31847.0
2016-09-28 12:45:00,39.07,39.18,39.07,39.07,31934.0,27.9323,28.011,27.9323,27.9323,31934.0
2016-09-28 12:50:00,39.06,39.1,39.0,39.09,31720.0,27.9252,27.9538,27.8823,27.9466,31720.0
2016-09-28 12:55:00,39.08,39.08,39.0,39.03,23571.0,27.9395,27.9395,27.8823,27.9037,23571.0
2016-09-28 13:00:00,39.02,39.02,38.86,38.92,27275.0,27.8966,27.8966,27.7822,27.8251,27275.0
2016-09-28 13:05:00,38.91,38.97,38.88,38.89,22210.0,27.8179,27.8608,27.7965,27.8036,22210.0
2016-09-28 13:10:00,38.88,38.93,38.86,38.89,21960.0,27.7965,27.8322,27.7822,27.8036,21960.0
2016-09-28 13:15:00,38.89,39.05,38.89,39.04,26398.0,27.8036,27.918,27.8036,27.9109,26398.0
2016-09-28 13:20:00,39.04,39.12,39.04,39.08,27660.0,27.9109,27.9681,27.9109,27.9395,27660.0
2016-09-28 13:25:00,39.08,39.21,39.07,39.19,28456.0,27.9395,28.0324,27.9323,28.0181,28456.0
2016-09-28 13:30:00,39.2,39.22,39.12,39.19,33119.0,28.0253,28.0396,27.9681,28.0181,33119.0
2016-09-28 13:35:00,39.2,39.27,39.16,39.27,78106.0,28.0253,28.0753,27.9967,28.0753,78106.0
2016-09-28 13:40:00,39.27,39.35,39.25,39.33,38190.0,28.0753,28.1325,28.061,28.1182,38190.0
2016-09-28 13:45:00,39.33,39.42,39.32,39.36,81924.0,28.1182,28.1826,28.1111,28.1397,81924.0
2016-09-28 13:50:00,39.36,39.43,39.35,39.41,40266.0,28.1397,28.1897,28.1325,28.1754,40266.0
2016-09-28 13:55:00,39.41,39.42,39.36,39.36,54189.0,28.1754,28.1826,28.1397,28.1397,54189.0
2016-09-28 14:00:00,39.36,39.4,39.34,39.4,52742.0,28.1397,28.1683,28.1254,28.1683,52742.0
2016-09-28 14:05:00,39.39,39.55,39.28,39.54,104331.0,28.1611,28.2755,28.0825,28.2683,104331.0
2016-09-28 14:10:00,39.53,40.43,39.53,40.29,287926.0,28.2612,28.9046,28.2612,28.8045,287926.0
2016-09-28 14:15:00,40.3,40.38,40.05,40.33,232521.0,28.8117,28.8689,28.633,28.8331,232521.0
2016-09-28 14:20:00,40.35,41.15,40.27,41.08,373418.0,28.8474,29.4194,28.7902,29.3693,373418.0
2016-09-28 14:25:00,41.11,41.47,40.94,41.2,518986.0,29.3908,29.6482,29.2692,29.4551,518986.0
2016-09-28 14:30:00,41.2,41.7,41.2,41.69,598556.0,29.4551,29.8126,29.4551,29.8054,598556.0
2016-09-28 14:35:00,41.7,41.74,41.05,41.08,392269.0,29.8126,29.8412,29.3479,29.3693,392269.0
2016-09-28 14:40:00,41.11,41.26,40.9,40.94,200728.0,29.3908,29.498,29.2406,29.2692,200728.0
2016-09-28 14:45:00,40.95,41.5,40.95,41.5,202720.0,29.2764,29.6696,29.2764,29.6696,202720.0
2016-09-28 14:50:00,41.5,41.85,41.41,41.8,238978.0,29.6696,29.9198,29.6053,29.8841,238978.0
2016-09-28 14:55:00,41.79,41.79,41.42,41.55,226841.0,29.8769,29.8769,29.6124,29.7054,226841.0
2016-09-28 15:00:00,41.56,41.58,41.36,41.45,177705.0,29.7125,29.7268,29.5695,29.6339,177705.0
2016-09-28 15:05:00,41.45,41.46,41.31,41.4,141160.0,29.6339,29.641,29.5338,29.5981,141160.0
2016-09-28 15:10:00,41.4,41.51,41.23,41.24,134235.0,29.5981,29.6768,29.4766,29.4837,134235.0
2016-09-28 15:15:00,41.23,41.38,41.2,41.34,221651.0,29.4766,29.5838,29.4551,29.5552,221651.0
2016-09-28 15:20:00,41.35,41.43,41.29,41.4,179154.0,29.5624,29.6196,29.5195,29.5981,179154.0
2016-09-28 15:25:00,41.41,41.48,41.31,41.48,253317.0,29.6053,29.6553,29.5338,29.6553,253317.0
2016-09-28 15:30:00,41.48,41.49,41.27,41.29,202335.0,29.6553,29.6625,29.5052,29.5195,202335.0
2016-09-28 15:35:00,41.29,41.49,41.28,41.45,193720.0,29.5195,29.6625,29.5123,29.6339,193720.0
2016-09-28 15:40:00,41.45,41.55,41.34,41.53,222634.0,29.6339,29.7054,29.5552,29.6911,222634.0
2016-09-28 15:45:00,41.53,41.54,41.47,41.47,248602.0,29.6911,29.6982,29.6482,29.6482,248602.0
2016-09-28 15:50:00,41.47,41.6,41.44,41.59,387200.0,29.6482,29.7411,29.6267,29.734,387200.0
2016-09-28 15:55:00,41.59,41.66,41.54,41.59,471863.0,29.734,29.784,29.6982,29.734,471863.0
2016-09-29 09:30:00,41.75,42.19,41.55,41.86,288230.0,29.8483,30.1629,29.7054,29.927,288230.0
2016-09-29 09:35:00,41.87,42.48,41.87,42.34,183186.0,29.9341,30.3702,29.9341,30.2701,183186.0
2016-09-29 09:40:00,42.32,42.35,42.0,42.25,227862.0,30.2559,30.2773,30.0271,30.2058,227862.0
2016-09-29 09:45:00,42.22,42.55,42.19,42.35,128577.0,30.1844,30.4203,30.1629,30.2773,128577.0
2016-09-29 09:50:00,42.35,42.37,42.13,42.18,186515.0,30.2773,30.2916,30.12,30.1558,186515.0
2016-09-29 09:55:00,42.2,42.74,42.19,42.72,153958.0,30.1701,30.5561,30.1629,30.5418,153958.0
2016-09-29 10:00:00,42.75,43.02,42.72,43.02,244810.0,30.5633,30.7563,30.5418,30.7563,244810.0
2016-09-29 10:05:00,43.02,43.1,42.77,43.0,209109.0,30.7563,30.8135,30.5776,30.742,209109.0
2016-09-29 10:10:00,43.03,43.12,42.83,42.91,183954.0,30.7635,30.8278,30.6205,30.6777,183954.0
2016-09-29 10:15:00,42.94,42.95,42.75,42.92,120697.0,30.6991,30.7063,30.5633,30.6848,120697.0
2016-09-29 10:20:00,42.91,43.11,42.9,43.08,119031.0,30.6777,30.8206,30.6705,30.7992,119031.0
2016-09-29 10:25:00,43.1,43.22,43.04,43.21,90481.0,30.8135,30.8993,30.7706,30.8921,90481.0
2016-09-29 10:30:00,43.22,43.25,42.95,42.98,117017.0,30.8993,30.9207,30.7063,30.7277,117017.0
2016-09-29 10:35:00,42.98,42.99,42.82,42.84,136629.0,30.7277,30.7349,30.6133,30.6276,136629.0
2016-09-29 10:40:00,42.84,43.0,42.84,42.98,83338.0,30.6276,30.742,30.6276,30.7277,83338.0
2016-09-29 10:45:00,42.98,43.12,42.97,43.11,102230.0,30.7277,30.8278,30.7206,30.8206,102230.0
2016-09-29 10:50:00,43.1,43.12,42.69,42.87,111748.0,30.8135,30.8278,30.5204,30.6491,111748.0
2016-09-29 10:55:00,42.87,43.07,42.79,43.05,107875.0,30.6491,30.792,30.5919,30.7777,107875.0
2016-09-29 11:00:00,43.07,43.14,43.0,43.11,110418.0,30.792,30.8421,30.742,30.8206,110418.0
2016-09-29 11:05:00,43.12,43.34,43.09,43.34,188159.0,30.8278,30.9851,30.8063,30.9851,188159.0
2016-09-29 11:10:00,43.34,43.45,43.18,43.26,206070.0,30.9851,31.0637,30.8707,30.9279,206070.0
2016-09-29 11:15:00,43.25,43.3,43.22,43.28,89912.0,30.9207,30.9565,30.8993,30.9422,89912.0
2016-09-29 11:20:00,43.27,43.47,43.21,43.33,130561.0,30.935,31.078,30.8921,30.9779,130561.0
2016-09-29 11:25:00,43.34,43.63,43.34,43.62,126695.0,30.9851,31.1924,30.9851,31.1853,126695.0
2016-09-29 11:30:00,43.61,43.65,43.47,43.56,149970.0,31.1781,31.2067,31.078,31.1424,149970.0
2016-09-29 11:35:00,43.57,43.68,43.57,43.58,84504.0,31.1495,31.2282,31.1495,31.1567,84504.0
2016-09-29 11:40:00,43.59,43.73,43.55,43.71,87333.0,31.1638,31.2639,31.1352,31.2496,87333.0
2016-09-29 11:45:00,43.72,43.72,43.34,43.36,99343.0,31.2568,31.2568,30.9851,30.9994,99343.0
2016-09-29 11:50:00,43.37,43.6,43.36,43.52,91975.0,31.0065,31.171,30.9994,31.1138,91975.0
2016-09-29 11:55:00,43.53,43.75,43.52,43.71,76510.0,31.1209,31.2782,31.1138,31.2496,76510.0
2016-09-29 12:00:00,43.69,43.69,43.56,43.67,61405.0,31.2353,31.2353,31.1424,31.221,61405.0
2016-09-29 12:05:00,43.66,43.88,43.65,43.84,124498.0,31.2139,31.3711,31.2067,31.3425,124498.0
2016-09-29 12:10:00,43.84,43.89,43.68,43.77,140427.0,31.3425,31.3783,31.2282,31.2925,140427.0
2016-09-29 12:15:00,43.77,43.77,43.66,43.68,67319.0,31.2925,31.2925,31.2139,31.2282,67319.0
2016-09-29 12:20:00,43.67,43.92,43.66,43.92,80078.0,31.221,31.3997,31.2139,31.3997,80078.0
2016-09-29 12:25:00,43.92,43.99,43.85,43.91,61370.0,31.3997,31.4498,31.3497,31.3926,61370.0
2016-09-29 12:30:00,43.92,43.92,43.76,43.8,49078.0,31.3997,31.3997,31.2854,31.3139,49078.0
2016-09-29 12:35:00,43.79,43.79,43.62,43.63,38247.0,31.3068,31.3068,31.1853,31.1924,38247.0
2016-09-29 12:40:00,43.63,43.63,43.47,43.5,48958.0,31.1924,31.1924,31.078,31.0995,48958.0
2016-09-29 12:45:00,43.49,43.5,43.27,43.29,49566.0,31.0923,31.0995,30.935,30.9493,49566.0
2016-09-29 12:50:00,43.29,43.35,43.11,43.35,87254.0,30.9493,30.9922,30.8206,30.9922,87254.0
2016-09-29 12:55:00,43.33,43.47,43.32,43.45,65416.0,30.9779,31.078,30.9708,31.0637,65416.0
2016-09-29 13:00:00,43.44,43.51,43.14,43.31,99811.0,31.0566,31.1066,30.8421,30.9636,99811.0
2016-09-29 13:05:00,43.29,43.37,43.2,43.37,77485.0,30.9493,31.0065,30.885,31.0065,77485.0
2016-09-29 13:10:00,43.37,43.51,43.33,43.35,99806.0,31.0065,31.1066,30.9779,30.9922,99806.0
2016-09-29 13:15:00,43.33,43.43,43.31,43.42,72803.0,30.9779,31.0494,30.9636,31.0423,72803.0
2016-09-29 13:20:00,43.41,43.53,43.34,43.51,60567.0,31.0351,31.1209,30.9851,31.1066,60567.0
2016-09-29 13:25:00,43.5,43.52,43.33,43.35,39504.0,31.0995,31.1138,30.9779,30.9922,39504.0
2016-09-29 13:30:00,43.35,43.36,43.23,43.28,75638.0,30.9922,30.9994,30.9064,30.9422,75638.0
2016-09-29 13:35:00,43.27,43.3,43.18,43.19,47317.0,30.935,30.9565,30.8707,30.8778,47317.0
2016-09-29 13:40:00,43.2,43.22,43.06,43.16,71977.0,30.885,30.8993,30.7849,30.8564,71977.0
2016-09-29 13:45:00,43.15,43.16,42.91,42.97,57760.0,30.8492,30.8564,30.6777,30.7206,57760.0
2016-09-29 13:50:00,42.98,42.99,42.63,42.73,86403.0,30.7277,30.7349,30.4775,30.549,86403.0
2016-09-29 13:55:00,42.73,42.73,42.51,42.59,111211.0,30.549,30.549,30.3917,30.4489,111211.0
2016-09-29 14:00:00,42.57,42.81,42.56,42.8,67880.0,30.4346,30.6062,30.4274,30.599,67880.0
2016-09-29 14:05:00,42.81,42.96,42.81,42.95,64391.0,30.6062,30.7134,30.6062,30.7063,64391.0
2016-09-29 14:10:00,42.95,43.1,42.92,43.0,65439.0,30.7063,30.8135,30.6848,30.742,65439.0
2016-09-29 14:15:00,43.01,43.23,42.98,43.19,62689.0,30.7492,30.9064,30.7277,30.8778,62689.0
2016-09-29 14:20:00,43.19,43.29,43.11,43.24,82203.0,30.8778,30.9493,30.8206,30.9136,82203.0
2016-09-29 14:25:00,43.26,43.38,43.17,43.36,54747.0,30.9279,31.0137,30.8635,30.9994,54747.0
2016-09-29 14:30:00,43.35,43.36,43.19,43.26,53729.0,30.9922,30.9994,30.8778,30.9279,53729.0
2016-09-29 14:35:00,43.27,43.41,43.27,43.33,59621.0,30.935,31.0351,30.935,30.9779,59621.0
2016-09-29 14:40:00,43.34,43.41,43.27,43.32,66016.0,30.9851,31.0351,30.935,30.9708,66016.0
2016-09-29 14:45:00,43.31,43.46,43.22,43.41,42802.0,30.9636,31.0709,30.8993,31.0351,42802.0
2016-09-29 14:50:00,43.42,43.45,43.36,43.37,39761.0,31.0423,31.0637,30.9994,31.0065,39761.0
2016-09-29 14:55:00,43.37,43.41,43.21,43.27,54554.0,31.0065,31.0351,30.8921,30.935,54554.0
2016-09-29 15:00:00,43.27,43.28,43.08,43.2,54599.0,30.935,30.9422,30.7992,30.885,54599.0
2016-09-29 15:05:00,43.2,43.27,43.14,43.24,62454.0,30.885,30.935,30.8421,30.9136,62454.0
2016-09-29 15:10:00,43.24,43.35,43.16,43.35,76946.0,30.9136,30.9922,30.8564,30.9922,76946.0
2016-09-29 15:15:00,43.34,43.36,43.18,43.24,66375.0,30.9851,30.9994,30.8707,30.9136,66375.0
2016-09-29 15:20:00,43.24,43.25,43.15,43.18,52895.0,30.9136,30.9207,30.8492,30.8707,52895.0
2016-09-29 15:25:00,43.19,43.34,43.09,43.31,82717.0,30.8778,30.9851,30.8063,30.9636,82717.0
2016-09-29 15:30:00,43.31,43.35,43.24,43.3,101773.0,30.9636,30.9922,30.9136,30.9565,101773.0
2016-09-29 15:35:00,43.3,43.32,43.26,43.31,101204.0,30.9565,30.9708,30.9279,30.9636,101204.0
2016-09-29 15:40:00,43.31,43.37,43.14,43.18,221384.0,30.9636,31.0065,30.8421,30.8707,221384.0
2016-09-29 15:45:00,43.18,43.19,43.09,43.09,180984.0,30.8707,30.8778,30.8063,30.8063,180984.0
2016-09-29 15:50:00,43.1,43.12,43.05,43.1,259447.0,30.8135,30.8278,30.7777,30.8135,259447.0
2016-09-29 15:55:00,43.09,43.15,43.02,43.03,324474.0,30.8063,30.8492,30.7563,30.7635,324474.0
2016-09-30 09:30:00,43.55,43.75,43.38,43.38,130699.0,31.1352,31.2782,31.0137,31.0137,130699.0
2016-09-30 09:35:00,43.37,43.43,43.06,43.06,94105.0,31.0065,31.0494,30.7849,30.7849,94105.0
2016-09-30 09:40:00,43.05,43.16,42.94,43.1,124434.0,30.7777,30.8564,30.6991,30.8135,124434.0
2016-09-30 09:45:00,43.09,43.26,43.01,43.08,100454.0,30.8063,30.9279,30.7492,30.7992,100454.0
2016-09-30 09:50:00,43.07,43.19,42.89,42.98,149572.0,30.792,30.8778,30.6634,30.7277,149572.0
2016-09-30 09:55:00,42.96,43.34,42.93,43.34,59148.0,30.7134,30.9851,30.692,30.9851,59148.0
2016-09-30 10:00:00,43.35,43.38,43.21,43.34,76923.0,30.9922,31.0137,30.8921,30.9851,76923.0
2016-09-30 10:05:00,43.34,43.49,43.3,43.46,62670.0,30.9851,31.0923,30.9565,31.0709,62670.0
2016-09-30 10:10:00,43.46,43.52,43.28,43.34,45642.0,31.0709,31.1138,30.9422,30.9851,45642.0
2016-09-30 10:15:00,43.35,43.5,43.28,43.42,45608.0,30.9922,31.0995,30.9422,31.0423,45608.0
2016-09-30 10:20:00,43.42,43.6,43.41,43.56,42786.0,31.0423,31.171,31.0351,31.1424,42786.0
2016-09-30 10:25:00,43.55,43.68,43.53,43.67,47540.0,31.1352,31.2282,31.1209,31.221,47540.0
2016-09-30 10:30:00,43.67,43.69,43.59,43.62,36978.0,31.221,31.2353,31.1638,31.1853,36978.0
2016-09-30 10:35:00,43.63,43.77,43.62,43.65,48300.0,31.1924,31.2925,31.1853,31.2067,48300.0
2016-09-30 10:40:00,43.64,43.72,43.59,43.65,24147.0,31.1996,31.2568,31.1638,31.2067,24147.0
2016-09-30 10:45:00,43.65,43.8,43.65,43.8,40132.0,31.2067,31.3139,31.2067,31.3139,40132.0
2016-09-30 10:50:00,43.8,43.85,43.7,43.72,42261.0,31.3139,31.3497,31.2425,31.2568,42261.0
2016-09-30 10:55:00,43.72,43.78,43.7,43.72,59711.0,31.2568,31.2996,31.2425,31.2568,59711.0
2016-09-30 11:00:00,43.71,43.93,43.7,43.92,62757.0,31.2496,31.4069,31.2425,31.3997,62757.0
2016-09-30 11:05:00,43.93,43.95,43.85,43.92,54837.0,31.4069,31.4212,31.3497,31.3997,54837.0
2016-09-30 11:10:00,43.93,44.13,43.93,44.13,153054.0,31.4069,31.5499,31.4069,31.5499,153054.0
2016-09-30 11:15:00,44.12,44.14,43.94,43.97,82624.0,31.5427,31.557,31.414,31.4355,82624.0
2016-09-30 11:20:00,43.98,44.03,43.9,43.93,102496.0,31.4426,31.4784,31.3854,31.4069,102496.0
2016-09-30 11:25:00,43.93,43.98,43.84,43.97,64901.0,31.4069,31.4426,31.3425,31.4355,64901.0
2016-09-30 11:30:00,43.97,44.0,43.9,43.9,45679.0,31.4355,31.4569,31.3854,31.3854,45679.0
2016-09-30 11:35:00,43.9,43.97,43.85,43.9,71712.0,31.3854,31.4355,31.3497,31.3854,71712.0
2016-09-30 11:40:00,43.89,44.05,43.88,44.02,56741.0,31.3783,31.4927,31.3711,31.4712,56741.0
2016-09-30 11:45:00,44.03,44.1,44.0,44.02,31635.0,31.4784,31.5284,31.4569,31.4712,31635.0
2016-09-30 11:50:00,44.02,44.02,43.94,43.98,34342.0,31.4712,31.4712,31.414,31.4426,34342.0
2016-09-30 11:55:00,43.99,44.0,43.88,43.91,31143.0,31.4498,31.4569,31.3711,31.3926,31143.0
2016-09-30 12:00:00,43.91,43.91,43.82,43.83,30564.0,31.3926,31.3926,31.3282,31.3354,30564.0
2016-09-30 12:05:00,43.83,43.85,43.77,43.78,28546.0,31.3354,31.3497,31.2925,31.2996,28546.0
2016-09-30 12:10:00,43.78,43.79,43.72,43.75,24085.0,31.2996,31.3068,31.2568,31.2782,24085.0
2016-09-30 12:15:00,43.75,43.85,43.75,43.84,83242.0,31.2782,31.3497,31.2782,31.3425,83242.0
2016-09-30 12:20:00,43.84,43.9,43.83,43.87,23366.0,31.3425,31.3854,31.3354,31.364,23366.0
2016-09-30 12:25:00,43.87,43.93,43.85,43.92,26982.0,31.364,31.4069,31.3497,31.3997,26982.0
2016-09-30 12:30:00,43.92,43.95,43.87,43.94,43051.0,31.3997,31.4212,31.364,31.414,43051.0
2016-09-30 12:35:00,43.95,43.98,43.91,43.96,25905.0,31.4212,31.4426,31.3926,31.4283,25905.0
2016-09-30 12:40:00,43.97,44.07,43.97,44.07,33656.0,31.4355,31.507,31.4355,31.507,33656.0
2016-09-30 12:45:00,44.07,44.08,43.99,44.01,20391.0,31.507,31.5141,31.4498,31.4641,20391.0
2016-09-30 12:50:00,44.01,44.01,43.95,43.97,16746.0,31.4641,31.4641,31.4212,31.4355,16746.0
2016-09-30 12:55:00,43.98,44.0,43.87,43.89,81883.0,31.4426,31.4569,31.364,31.3783,81883.0
2016-09-30 13:00:00,43.88,43.91,43.85,43.89,24720.0,31.3711,31.3926,31.3497,31.3783,24720.0
2016-09-30 13:05:00,43.89,43.93,43.87,43.9,33827.0,31.3783,31.4069,31.364,31.3854,33827.0
2016-09-30 13:10:00,43.9,43.92,43.83,43.84,25100.0,31.3854,31.3997,31.3354,31.3425,25100.0
2016-09-30 13:15:00,43.85,43.88,43.81,43.88,18768.0,31.3497,31.3711,31.3211,31.3711,18768.0
2016-09-30 13:20:00,43.88,43.95,43.87,43.91,27595.0,31.3711,31.4212,31.364,31.3926,27595.0
2016-09-30 13:25:00,43.89,43.95,43.89,43.92,22695.0,31.3783,31.4212,31.3783,31.3997,22695.0
2016-09-30 13:30:00,43.93,43.96,43.88,43.88,22192.0,31.4069,31.4283,31.3711,31.3711,22192.0
2016-09-30 13:35:00,43.88,43.94,43.88,43.94,21490.0,31.3711,31.414,31.3711,31.414,21490.0
2016-09-30 13:40:00,43.94,44.04,43.92,44.01,51414.0,31.414,31.4855,31.3997,31.4641,51414.0
2016-09-30 13:45:00,44.0,44.02,43.96,43.98,66630.0,31.4569,31.4712,31.4283,31.4426,66630.0
2016-09-30 13:50:00,43.99,44.15,43.98,44.15,51890.0,31.4498,31.5642,31.4426,31.5642,51890.0
2016-09-30 13:55:00,44.14,44.15,44.1,44.12,35943.0,31.557,31.5642,31.5284,31.5427,35943.0
2016-09-30 14:00:00,44.12,44.12,44.04,44.08,25483.0,31.5427,31.5427,31.4855,31.5141,25483.0
2016-09-30 14:05:00,44.08,44.08,43.98,43.98,33020.0,31.5141,31.5141,31.4426,31.4426,33020.0
2016-09-30 14:10:00,43.98,44.09,43.97,44.03,50838.0,31.4426,31.5213,31.4355,31.4784,50838.0
2016-09-30 14:15:00,44.03,44.14,44.02,44.12,54230.0,31.4784,31.557,31.4712,31.5427,54230.0
2016-09-30 14:20:00,44.12,44.15,44.04,44.07,37778.0,31.5427,31.5642,31.4855,31.507,37778.0
2016-09-30 14:25:00,44.07,44.13,44.04,44.05,33333.0,31.507,31.5499,31.4855,31.4927,33333.0
2016-09-30 14:30:00,44.04,44.08,44.03,44.04,29529.0,31.4855,31.5141,31.4784,31.4855,29529.0
2016-09-30 14:35:00,44.05,44.09,44.02,44.09,28737.0,31.4927,31.5213,31.4712,31.5213,28737.0
2016-09-30 14:40:00,44.1,44.14,44.07,44.11,36684.0,31.5284,31.557,31.507,31.5356,36684.0
2016-09-30 14:45:00,44.11,44.19,44.1,44.16,38716.0,31.5356,31.5928,31.5284,31.5713,38716.0
2016-09-30 14:50:00,44.15,44.22,44.14,44.15,39962.0,31.5642,31.6142,31.557,31.5642,39962.0
2016-09-30 14:55:00,44.16,44.19,44.14,44.16,21667.0,31.5713,31.5928,31.557,31.5713,21667.0
2016-09-30 15:00:00,44.16,44.25,44.15,44.2,42307.0,31.5713,31.6357,31.5642,31.5999,42307.0
2016-09-30 15:05:00,44.21,44.25,44.19,44.22,39755.0,31.6071,31.6357,31.5928,31.6142,39755.0
2016-09-30 15:10:00,44.22,44.23,44.17,44.22,37778.0,31.6142,31.6214,31.5785,31.6142,37778.0
2016-09-30 15:15:00,44.21,44.25,44.16,44.16,44400.0,31.6071,31.6357,31.5713,31.5713,44400.0
2016-09-30 15:20:00,44.16,44.2,44.15,44.18,39041.0,31.5713,31.5999,31.5642,31.5856,39041.0
2016-09-30 15:25:00,44.18,44.22,44.17,44.2,58659.0,31.5856,31.6142,31.5785,31.5999,58659.0
2016-09-30 15:30:00,44.21,44.23,44.14,44.14,92142.0,31.6071,31.6214,31.557,31.557,92142.0
2016-09-30 15:35:00,44.15,44.2,44.09,44.12,142048.0,31.5642,31.5999,31.5213,31.5427,142048.0
2016-09-30 15:40:00,44.13,44.21,44.1,44.15,150821.0,31.5499,31.6071,31.5284,31.5642,150821.0
2016-09-30 15:45:00,44.16,44.23,44.06,44.09,179272.0,31.5713,31.6214,31.4998,31.5213,179272.0
2016-09-30 15:50:00,44.1,44.15,44.08,44.15,145631.0,31.5284,31.5642,31.5141,31.5642,145631.0
2016-09-30 15:55:00,44.15,44.16,44.08,44.1,465551.0,31.5642,31.5713,31.5141,31.5284,465551.0
2016-10-03 09:30:00,43.96,44.3,43.88,44.3,192292.0,31.4283,31.6714,31.3711,31.6714,192292.0
2016-10-03 09:35:00,44.26,44.31,43.91,43.92,99106.0,31.6428,31.6786,31.3926,31.3997,99106.0
2016-10-03 09:40:00,43.97,44.04,43.67,43.67,95657.0,31.4355,31.4855,31.221,31.221,95657.0
2016-10-03 09:45:00,43.67,43.84,43.61,43.67,77315.0,31.221,31.3425,31.1781,31.221,77315.0
2016-10-03 09:50:00,43.66,43.9,43.65,43.84,77343.0,31.2139,31.3854,31.2067,31.3425,77343.0
2016-10-03 09:55:00,43.84,43.97,43.78,43.9,111354.0,31.3425,31.4355,31.2996,31.3854,111354.0
2016-10-03 10:00:00,43.91,43.94,43.61,43.63,75084.0,31.3926,31.414,31.1781,31.1924,75084.0
2016-10-03 10:05:00,43.64,43.66,43.39,43.46,89519.0,31.1996,31.2139,31.0208,31.0709,89519.0
2016-10-03 10:10:00,43.44,43.66,43.44,43.62,52602.0,31.0566,31.2139,31.0566,31.1853,52602.0
2016-10-03 10:15:00,43.6,43.65,43.45,43.54,48574.0,31.171,31.2067,31.0637,31.1281,48574.0
2016-10-03 10:20:00,43.54,43.57,43.4,43.47,39011.0,31.1281,31.1495,31.028,31.078,39011.0
2016-10-03 10:25:00,43.47,43.55,43.43,43.51,26913.0,31.078,31.1352,31.0494,31.1066,26913.0
2016-10-03 10:30:00,43.52,43.79,43.5,43.65,44664.0,31.1138,31.3068,31.0995,31.2067,44664.0
2016-10-03 10:35:00,43.65,43.77,43.55,43.76,34816.0,31.2067,31.2925,31.1352,31.2854,34816.0
2016-10-03 10:40:00,43.76,43.94,43.74,43.93,49811.0,31.2854,31.414,31.2711,31.4069,49811.0
2016-10-03 10:45:00,43.92,44.04,43.88,44.04,38392.0,31.3997,31.4855,31.3711,31.4855,38392.0
2016-10-03 10:50:00,44.04,44.09,43.95,44.03,39497.0,31.4855,31.5213,31.4212,31.4784,39497.0
2016-10-03 10:55:00,44.04,44.11,43.97,43.98,22661.0,31.4855,31.5356,31.4355,31.4426,22661.0
2016-10-03 11:00:00,43.99,43.99,43.87,43.88,31154.0,31.4498,31.4498,31.364,31.3711,31154.0
2016-10-03 11:05:00,43.88,43.97,43.84,43.92,85869.0,31.3711,31.4355,31.3425,31.3997,85869.0
2016-10-03 11:10:00,43.89,43.96,43.88,43.93,38166.0,31.3783,31.4283,31.3711,31.4069,38166.0
2016-10-03 11:15:00,43.92,43.92,43.75,43.82,28657.0,31.3997,31.3997,31.2782,31.3282,28657.0
2016-10-03 11:20:00,43.82,43.91,43.82,43.87,17583.0,31.3282,31.3926,31.3282,31.364,17583.0
2016-10-03 11:25:00,43.87,43.92,43.74,43.77,39995.0,31.364,31.3997,31.2711,31.2925,39995.0
2016-10-03 11:30:00,43.77,43.8,43.72,43.76,30834.0,31.2925,31.3139,31.2568,31.2854,30834.0
2016-10-03 11:35:00,43.76,43.84,43.71,43.82,52263.0,31.2854,31.3425,31.2496,31.3282,52263.0
2016-10-03 11:40:00,43.82,43.97,43.78,43.95,35861.0,31.3282,31.4355,31.2996,31.4212,35861.0
2016-10-03 11:45:00,43.95,43.99,43.85,43.85,20962.0,31.4212,31.4498,31.3497,31.3497,20962.0
2016-10-03 11:50:00,43.84,43.86,43.79,43.8,29173.0,31.3425,31.3568,31.3068,31.3139,29173.0
2016-10-03 11:55:00,43.79,43.82,43.7,43.76,58274.0,31.3068,31.3282,31.2425,31.2854,58274.0
2016-10-03 12:00:00,43.75,43.9,43.74,43.87,32469.0,31.2782,31.3854,31.2711,31.364,32469.0
2016-10-03 12:05:00,43.86,43.95,43.86,43.92,48493.0,31.3568,31.4212,31.3568,31.3997,48493.0
2016-10-03 12:10:00,43.92,43.92,43.75,43.76,38386.0,31.3997,31.3997,31.2782,31.2854,38386.0
2016-10-03 12:15:00,43.75,43.85,43.69,43.83,21411.0,31.2782,31.3497,31.2353,31.3354,21411.0
2016-10-03 12:20:00,43.82,43.96,43.8,43.93,23742.0,31.3282,31.4283,31.3139,31.4069,23742.0
2016-10-03 12:25:00,43.93,43.95,43.83,43.92,19050.0,31.4069,31.4212,31.3354,31.3997,19050.0
2016-10-03 12:30:00,43.92,43.92,43.82,43.85,23129.0,31.3997,31.3997,31.3282,31.3497,23129.0
2016-10-03 12:35:00,43.86,44.0,43.86,43.96,63540.0,31.3568,31.4569,31.3568,31.4283,63540.0
2016-10-03 12:40:00,43.95,44.02,43.94,44.02,25489.0,31.4212,31.4712,31.414,31.4712,25489.0
2016-10-03 12:45:00,44.02,44.03,43.92,43.97,16742.0,31.4712,31.4784,31.3997,31.4355,16742.0
2016-10-03 12:50:00,43.96,44.05,43.96,44.02,25420.0,31.4283,31.4927,31.4283,31.4712,25420.0
2016-10-03 12:55:00,44.02,44.07,43.96,44.07,25242.0,31.4712,31.507,31.4283,31.507,25242.0
2016-10-03 13:00:00,44.07,44.09,44.03,44.03,23311.0,31.507,31.5213,31.4784,31.4784,23311.0
2016-10-03 13:05:00,44.03,44.07,44.01,44.03,19009.0,31.4784,31.507,31.4641,31.4784,19009.0
2016-10-03 13:10:00,44.04,44.11,43.97,44.09,34156.0,31.4855,31.5356,31.4355,31.5213,34156.0
2016-10-03 13:15:00,44.09,44.13,44.02,44.11,26651.0,31.5213,31.5499,31.4712,31.5356,26651.0
2016-10-03 13:20:00,44.11,44.13,44.05,44.09,25598.0,31.5356,31.5499,31.4927,31.5213,25598.0
2016-10-03 13:25:00,44.1,44.12,44.03,44.06,16693.0,31.5284,31.5427,31.4784,31.4998,16693.0
2016-10-03 13:30:00,44.06,44.1,44.03,44.1,24103.0,31.4998,31.5284,31.4784,31.5284,24103.0
2016-10-03 13:35:00,44.11,44.12,44.03,44.07,25805.0,31.5356,31.5427,31.4784,31.507,25805.0
2016-10-03 13:40:00,44.06,44.09,43.93,43.94,119210.0,31.4998,31.5213,31.4069,31.414,119210.0
2016-10-03 13:45:00,43.93,43.98,43.92,43.97,37573.0,31.4069,31.4426,31.3997,31.4355,37573.0
2016-10-03 13:50:00,43.97,43.98,43.9,43.92,31077.0,31.4355,31.4426,31.3854,31.3997,31077.0
2016-10-03 13:55:00,43.93,44.04,43.93,44.04,34033.0,31.4069,31.4855,31.4069,31.4855,34033.0
2016-10-03 14:00:00,44.04,44.14,44.01,44.11,27173.0,31.4855,31.557,31.4641,31.5356,27173.0
2016-10-03 14:05:00,44.1,44.13,44.07,44.13,39927.0,31.5284,31.5499,31.507,31.5499,39927.0
2016-10-03 14:10:00,44.12,44.22,44.1,44.22,27735.0,31.5427,31.6142,31.5284,31.6142,27735.0
2016-10-03 14:15:00,44.23,44.31,44.23,44.29,33357.0,31.6214,31.6786,31.6214,31.6643,33357.0
2016-10-03 14:20:00,44.3,44.34,44.23,44.32,29712.0,31.6714,31.7,31.6214,31.6857,29712.0
2016-10-03 14:25:00,44.3,44.33,44.19,44.21,46195.0,31.6714,31.6929,31.5928,31.6071,46195.0
2016-10-03 14:30:00,44.21,44.25,44.14,44.24,29319.0,31.6071,31.6357,31.557,31.6285,29319.0
2016-10-03 14:35:00,44.23,44.23,44.1,44.19,84604.0,31.6214,31.6214,31.5284,31.5928,84604.0
2016-10-03 14:40:00,44.2,44.21,44.11,44.16,24795.0,31.5999,31.6071,31.5356,31.5713,24795.0
2016-10-03 14:45:00,44.17,44.18,44.13,44.18,14666.0,31.5785,31.5856,31.5499,31.5856,14666.0
2016-10-03 14:50:00,44.18,44.23,44.16,44.19,20294.0,31.5856,31.6214,31.5713,31.5928,20294.0
2016-10-03 14:55:00,44.18,44.27,44.13,44.27,30438.0,31.5856,31.65,31.5499,31.65,30438.0
2016-10-03 15:00:00,44.28,44.29,44.19,44.25,34694.0,31.6571,31.6643,31.5928,31.6357,34694.0
2016-10-03 15:05:00,44.24,44.28,44.19,44.19,31796.0,31.6285,31.6571,31.5928,31.5928,31796.0
2016-10-03 15:10:00,44.2,44.21,44.16,44.21,21649.0,31.5999,31.6071,31.5713,31.6071,21649.0
2016-10-03 15:15:00,44.22,44.23,44.17,44.22,28029.0,31.6142,31.6214,31.5785,31.6142,28029.0
2016-10-03 15:20:00,44.22,44.25,44.16,44.22,32580.0,31.6142,31.6357,31.5713,31.6142,32580.0
2016-10-03 15:25:00,44.22,44.25,44.12,44.16,105303.0,31.6142,31.6357,31.5427,31.5713,105303.0
2016-10-03 15:30:00,44.16,44.23,44.15,44.22,38196.0,31.5713,31.6214,31.5642,31.6142,38196.0
2016-10-03 15:35:00,44.22,44.32,44.2,44.28,41765.0,31.6142,31.6857,31.5999,31.6571,41765.0
2016-10-03 15:40:00,44.27,44.34,44.26,44.29,70769.0,31.65,31.7,31.6428,31.6643,70769.0
2016-10-03 15:45:00,44.29,44.31,44.25,44.26,66501.0,31.6643,31.6786,31.6357,31.6428,66501.0
2016-10-03 15:50:00,44.26,44.28,44.21,44.22,89883.0,31.6428,31.6571,31.6071,31.6142,89883.0
2016-10-03 15:55:00,44.21,44.25,44.18,44.19,193092.0,31.6071,31.6357,31.5856,31.5928,193092.0
2016-10-04 09:30:00,44.27,44.47,43.93,43.93,85051.0,31.65,31.793,31.4069,31.4069,85051.0
2016-10-04 09:35:00,43.94,44.28,43.94,44.25,54771.0,31.414,31.6571,31.414,31.6357,54771.0
2016-10-04 09:40:00,44.29,44.51,44.22,44.34,57754.0,31.6643,31.8215,31.6142,31.7,57754.0
2016-10-04 09:45:00,44.32,44.44,44.22,44.22,37646.0,31.6857,31.7715,31.6142,31.6142,37646.0
2016-10-04 09:50:00,44.26,44.38,44.19,44.23,72002.0,31.6428,31.7286,31.5928,31.6214,72002.0
2016-10-04 09:55:00,44.24,44.33,43.93,44.04,56501.0,31.6285,31.6929,31.4069,31.4855,56501.0
2016-10-04 10:00:00,44.06,44.21,43.99,44.09,54143.0,31.4998,31.6071,31.4498,31.5213,54143.0
2016-10-04 10:05:00,44.08,44.08,43.9,44.06,33328.0,31.5141,31.5141,31.3854,31.4998,33328.0
2016-10-04 10:10:00,44.03,44.05,43.85,43.99,42942.0,31.4784,31.4927,31.3497,31.4498,42942.0
2016-10-04 10:15:00,43.99,43.99,43.81,43.86,26040.0,31.4498,31.4498,31.3211,31.3568,26040.0
2016-10-04 10:20:00,43.85,43.96,43.83,43.93,22085.0,31.3497,31.4283,31.3354,31.4069,22085.0
2016-10-04 10:25:00,43.93,44.04,43.9,44.01,40286.0,31.4069,31.4855,31.3854,31.4641,40286.0
2016-10-04 10:30:00,44.0,44.26,44.0,44.23,59904.0,31.4569,31.6428,31.4569,31.6214,59904.0
2016-10-04 10:35:00,44.24,44.27,44.11,44.18,20949.0,31.6285,31.65,31.5356,31.5856,20949.0
2016-10-04 10:40:00,44.17,44.25,44.04,44.05,40334.0,31.5785,31.6357,31.4855,31.4927,40334.0
2016-10-04 10:45:00,44.06,44.1,44.0,44.01,26934.0,31.4998,31.5284,31.4569,31.4641,26934.0
2016-10-04 10:50:00,44.05,44.1,43.99,44.02,25651.0,31.4927,31.5284,31.4498,31.4712,25651.0
2016-10-04 10:55:00,44.02,44.05,43.95,43.97,40055.0,31.4712,31.4927,31.4212,31.4355,40055.0
2016-10-04 11:00:00,44.0,44.05,43.86,43.86,60064.0,31.4569,31.4927,31.3568,31.3568,60064.0
2016-10-04 11:05:00,43.85,44.04,43.84,43.92,41997.0,31.3497,31.4855,31.3425,31.3997,41997.0
2016-10-04 11:10:00,43.92,43.93,43.84,43.88,27699.0,31.3997,31.4069,31.3425,31.3711,27699.0
2016-10-04 11:15:00,43.87,43.87,43.69,43.71,40872.0,31.364,31.364,31.2353,31.2496,40872.0
2016-10-04 11:20:00,43.7,43.86,43.7,43.83,40327.0,31.2425,31.3568,31.2425,31.3354,40327.0
2016-10-04 11:25:00,43.83,43.94,43.79,43.83,30129.0,31.3354,31.414,31.3068,31.3354,30129.0
2016-10-04 11:30:00,43.84,43.9,43.78,43.85,43165.0,31.3425,31.3854,31.2996,31.3497,43165.0
2016-10-04 11:35:00,43.86,43.91,43.67,43.67,54086.0,31.3568,31.3926,31.221,31.221,54086.0
2016-10-04 11:40:00,43.67,43.81,43.65,43.7,45359.0,31.221,31.3211,31.2067,31.2425,45359.0
2016-10-04 11:45:00,43.68,43.94,43.66,43.89,75473.0,31.2282,31.414,31.2139,31.3783,75473.0
2016-10-04 11:50:00,43.87,43.94,43.69,43.75,44803.0,31.364,31.414,31.2353,31.2782,44803.0
2016-10-04 11:55:00,43.75,43.85,43.73,43.82,27445.0,31.2782,31.3497,31.2639,31.3282,27445.0
2016-10-04 12:00:00,43.83,43.94,43.83,43.87,21780.0,31.3354,31.414,31.3354,31.364,21780.0
2016-10-04 12:05:00,43.88,43.93,43.8,43.83,27285.0,31.3711,31.4069,31.3139,31.3354,27285.0
2016-10-04 12:10:00,43.83,43.86,43.73,43.79,32268.0,31.3354,31.3568,31.2639,31.3068,32268.0
2016-10-04 12:15:00,43.8,43.88,43.75,43.79,23314.0,31.3139,31.3711,31.2782,31.3068,23314.0
2016-10-04 12:20:00,43.79,43.81,43.7,43.71,20059.0,31.3068,31.3211,31.2425,31.2496,20059.0
2016-10-04 12:25:00,43.7,43.74,43.63,43.65,31635.0,31.2425,31.2711,31.1924,31.2067,31635.0
2016-10-04 12:30:00,43.65,43.65,43.57,43.6,19193.0,31.2067,31.2067,31.1495,31.171,19193.0
2016-10-04 12:35:00,43.61,43.75,43.6,43.69,31883.0,31.1781,31.2782,31.171,31.2353,31883.0
2016-10-04 12:40:00,43.7,43.76,43.67,43.75,15992.0,31.2425,31.2854,31.221,31.2782,15992.0
2016-10-04 12:45:00,43.74,43.76,43.6,43.62,19077.0,31.2711,31.2854,31.171,31.1853,19077.0
2016-10-04 12:50:00,43.62,43.64,43.55,43.61,23952.0,31.1853,31.1996,31.1352,31.1781,23952.0
2016-10-04 12:55:00,43.61,43.64,43.56,43.56,13768.0,31.1781,31.1996,31.1424,31.1424,13768.0
2016-10-04 13:00:00,43.55,43.56,43.5,43.52,32886.0,31.1352,31.1424,31.0995,31.1138,32886.0
2016-10-04 13:05:00,43.52,43.53,43.33,43.34,35792.0,31.1138,31.1209,30.9779,30.9851,35792.0
2016-10-04 13:10:00,43.34,43.4,43.33,43.39,24604.0,30.9851,31.028,30.9779,31.0208,24604.0
2016-10-04 13:15:00,43.39,43.44,43.38,43.41,18470.0,31.0208,31.0566,31.0137,31.0351,18470.0
2016-10-04 13:20:00,43.41,43.41,43.11,43.16,53241.0,31.0351,31.0351,30.8206,30.8564,53241.0
2016-10-04 13:25:00,43.17,43.22,43.14,43.19,49960.0,30.8635,30.8993,30.8421,30.8778,49960.0
2016-10-04 13:30:00,43.19,43.35,43.16,43.32,61314.0,30.8778,30.9922,30.8564,30.9708,61314.0
2016-10-04 13:35:00,43.34,43.44,43.34,43.41,35028.0,30.9851,31.0566,30.9851,31.0351,35028.0
2016-10-04 13:40:00,43.4,43.4,43.3,43.31,19251.0,31.028,31.028,30.9565,30.9636,19251.0
2016-10-04 13:45:00,43.3,43.31,43.27,43.31,18805.0,30.9565,30.9636,30.935,30.9636,18805.0
2016-10-04 13:50:00,43.31,43.31,43.18,43.2,42864.0,30.9636,30.9636,30.8707,30.885,42864.0
2016-10-04 13:55:00,43.19,43.2,43.13,43.15,81034.0,30.8778,30.885,30.8349,30.8492,81034.0
2016-10-04 14:00:00,43.15,43.16,43.1,43.11,55836.0,30.8492,30.8564,30.8135,30.8206,55836.0
2016-10-04 14:05:00,43.11,43.29,43.11,43.19,78175.0,30.8206,30.9493,30.8206,30.8778,78175.0
2016-10-04 14:10:00,43.18,43.26,43.16,43.21,38711.0,30.8707,30.9279,30.8564,30.8921,38711.0
2016-10-04 14:15:00,43.22,43.24,43.13,43.13,39352.0,30.8993,30.9136,30.8349,30.8349,39352.0
2016-10-04 14:20:00,43.13,43.21,43.09,43.18,38649.0,30.8349,30.8921,30.8063,30.8707,38649.0
2016-10-04 14:25:00,43.18,43.19,43.07,43.12,57541.0,30.8707,30.8778,30.792,30.8278,57541.0
2016-10-04 14:30:00,43.11,43.19,43.09,43.18,25412.0,30.8206,30.8778,30.8063,30.8707,25412.0
2016-10-04 14:35:00,43.17,43.19,43.07,43.12,18573.0,30.8635,30.8778,30.792,30.8278,18573.0
2016-10-04 14:40:00,43.11,43.11,43.04,43.09,19930.0,30.8206,30.8206,30.7706,30.8063,19930.0
2016-10-04 14:45:00,43.08,43.1,43.03,43.05,34317.0,30.7992,30.8135,30.7635,30.7777,34317.0
2016-10-04 14:50:00,43.04,43.07,43.0,43.03,34705.0,30.7706,30.792,30.742,30.7635,34705.0
2016-10-04 14:55:00,43.03,43.03,42.95,42.96,22922.0,30.7635,30.7635,30.7063,30.7134,22922.0
2016-10-04 15:00:00,42.96,43.06,42.94,43.03,32588.0,30.7134,30.7849,30.6991,30.7635,32588.0
2016-10-04 15:05:00,43.02,43.11,43.01,43.04,33817.0,30.7563,30.8206,30.7492,30.7706,33817.0
2016-10-04 15:10:00,43.05,43.08,43.02,43.08,24244.0,30.7777,30.7992,30.7563,30.7992,24244.0
2016-10-04 15:15:00,43.07,43.1,43.05,43.09,27226.0,30.792,30.8135,30.7777,30.8063,27226.0
2016-10-04 15:20:00,43.1,43.2,43.1,43.18,32164.0,30.8135,30.885,30.8135,30.8707,32164.0
2016-10-04 15:25:00,43.17,43.26,43.16,43.23,37765.0,30.8635,30.9279,30.8564,30.9064,37765.0
2016-10-04 15:30:00,43.24,43.3,43.23,43.28,69093.0,30.9136,30.9565,30.9064,30.9422,69093.0
2016-10-04 15:35:00,43.28,43.35,43.24,43.35,53699.0,30.9422,30.9922,30.9136,30.9922,53699.0
2016-10-04 15:40:00,43.35,43.4,43.3,43.34,80149.0,30.9922,31.028,30.9565,30.9851,80149.0
2016-10-04 15:45:00,43.34,43.39,43.29,43.3,76061.0,30.9851,31.0208,30.9493,30.9565,76061.0
2016-10-04 15:50:00,43.3,43.32,43.24,43.29,119259.0,30.9565,30.9708,30.9136,30.9493,119259.0
2016-10-04 15:55:00,43.28,43.31,43.24,43.29,159608.0,30.9422,30.9636,30.9136,30.9493,159608.0
2016-10-05 09:30:00,44.05,44.24,44.0,44.11,185804.0,31.4927,31.6285,31.4569,31.5356,185804.0
2016-10-05 09:35:00,44.13,44.94,44.08,44.27,349456.0,31.5499,32.129,31.5141,31.65,349456.0
2016-10-05 09:40:00,44.25,44.43,44.03,44.2,174533.0,31.6357,31.7644,31.4784,31.5999,174533.0
2016-10-05 09:45:00,44.2,44.33,43.97,43.97,140303.0,31.5999,31.6929,31.4355,31.4355,140303.0
2016-10-05 09:50:00,43.99,44.29,43.88,44.18,158973.0,31.4498,31.6643,31.3711,31.5856,158973.0
2016-10-05 09:55:00,44.16,44.16,44.0,44.1,62149.0,31.5713,31.5713,31.4569,31.5284,62149.0
2016-10-05 10:00:00,44.11,44.13,43.7,43.9,94037.0,31.5356,31.5499,31.2425,31.3854,94037.0
2016-10-05 10:05:00,43.94,44.18,43.88,43.99,108973.0,31.414,31.5856,31.3711,31.4498,108973.0
2016-10-05 10:10:00,44.0,44.35,43.97,44.26,130469.0,31.4569,31.7072,31.4355,31.6428,130469.0
2016-10-05 10:15:00,44.26,44.27,44.05,44.12,95717.0,31.6428,31.65,31.4927,31.5427,95717.0
2016-10-05 10:20:00,44.1,44.18,44.08,44.16,57569.0,31.5284,31.5856,31.5141,31.5713,57569.0
2016-10-05 10:25:00,44.15,44.32,44.12,44.32,56711.0,31.5642,31.6857,31.5427,31.6857,56711.0
2016-10-05 10:30:00,44.29,44.39,43.87,44.19,117625.0,31.6643,31.7358,31.364,31.5928,117625.0
2016-10-05 10:35:00,44.21,44.5,44.17,44.46,121853.0,31.6071,31.8144,31.5785,31.7858,121853.0
2016-10-05 10:40:00,44.45,44.51,44.37,44.42,71192.0,31.7787,31.8215,31.7215,31.7572,71192.0
2016-10-05 10:45:00,44.43,44.51,44.4,44.43,109325.0,31.7644,31.8215,31.7429,31.7644,109325.0
2016-10-05 10:50:00,44.43,44.51,44.35,44.41,193152.0,31.7644,31.8215,31.7072,31.7501,193152.0
2016-10-05 10:55:00,44.42,44.47,44.36,44.38,97178.0,31.7572,31.793,31.7143,31.7286,97178.0
2016-10-05 11:00:00,44.37,44.45,44.31,44.42,179720.0,31.7215,31.7787,31.6786,31.7572,179720.0
2016-10-05 11:05:00,44.43,44.5,44.37,44.44,150067.0,31.7644,31.8144,31.7215,31.7715,150067.0
2016-10-05 11:10:00,44.45,44.48,44.38,44.46,74029.0,31.7787,31.8001,31.7286,31.7858,74029.0
2016-10-05 11:15:00,44.46,44.48,44.29,44.35,112105.0,31.7858,31.8001,31.6643,31.7072,112105.0
2016-10-05 11:20:00,44.36,44.37,44.23,44.24,56470.0,31.7143,31.7215,31.6214,31.6285,56470.0
2016-10-05 11:25:00,44.26,44.27,44.08,44.22,63770.0,31.6428,31.65,31.5141,31.6142,63770.0
2016-10-05 11:30:00,44.23,44.36,44.21,44.35,46725.0,31.6214,31.7143,31.6071,31.7072,46725.0
2016-10-05 11:35:00,44.36,44.4,44.35,44.39,103310.0,31.7143,31.7429,31.7072,31.7358,103310.0
2016-10-05 11:40:00,44.39,44.4,44.24,44.34,46533.0,31.7358,31.7429,31.6285,31.7,46533.0
2016-10-05 11:45:00,44.35,44.41,44.15,44.26,74928.0,31.7072,31.7501,31.5642,31.6428,74928.0
2016-10-05 11:50:00,44.26,44.29,44.21,44.22,20231.0,31.6428,31.6643,31.6071,31.6142,20231.0
2016-10-05 11:55:00,44.22,44.23,44.15,44.17,30181.0,31.6142,31.6214,31.5642,31.5785,30181.0
2016-10-05 12:00:00,44.17,44.2,44.11,44.16,38969.0,31.5785,31.5999,31.5356,31.5713,38969.0
2016-10-05 12:05:00,44.16,44.25,44.15,44.17,51690.0,31.5713,31.6357,31.5642,31.5785,51690.0
2016-10-05 12:10:00,44.17,44.26,44.17,44.19,37749.0,31.5785,31.6428,31.5785,31.5928,37749.0
2016-10-05 12:15:00,44.18,44.25,44.18,44.21,23423.0,31.5856,31.6357,31.5856,31.6071,23423.0
2016-10-05 12:20:00,44.22,44.24,44.15,44.23,34816.0,31.6142,31.6285,31.5642,31.6214,34816.0
2016-10-05 12:25:00,44.23,44.27,44.21,44.26,26042.0,31.6214,31.65,31.6071,31.6428,26042.0
2016-10-05 12:30:00,44.26,44.28,44.19,44.2,23756.0,31.6428,31.6571,31.5928,31.5999,23756.0
2016-10-05 12:35:00,44.21,44.27,44.21,44.23,28073.0,31.6071,31.65,31.6071,31.6214,28073.0
2016-10-05 12:40:00,44.23,44.31,44.23,44.25,21000.0,31.6214,31.6786,31.6214,31.6357,21000.0
2016-10-05 12:45:00,44.25,44.3,44.18,44.29,34772.0,31.6357,31.6714,31.5856,31.6643,34772.0
2016-10-05 12:50:00,44.29,44.32,44.27,44.31,38395.0,31.6643,31.6857,31.65,31.6786,38395.0
2016-10-05 12:55:00,44.32,44.33,44.22,44.23,31136.0,31.6857,31.6929,31.6142,31.6214,31136.0
2016-10-05 13:00:00,44.24,44.26,44.21,44.23,35259.0,31.6285,31.6428,31.6071,31.6214,35259.0
2016-10-05 13:05:00,44.23,44.28,44.21,44.22,34617.0,31.6214,31.6571,31.6071,31.6142,34617.0
2016-10-05 13:10:00,44.22,44.25,44.16,44.16,19738.0,31.6142,31.6357,31.5713,31.5713,19738.0
2016-10-05 13:15:00,44.17,44.2,44.15,44.18,22837.0,31.5785,31.5999,31.5642,31.5856,22837.0
2016-10-05 13:20:00,44.19,44.2,44.13,44.13,31892.0,31.5928,31.5999,31.5499,31.5499,31892.0
2016-10-05 13:25:00,44.14,44.15,44.09,44.13,24100.0,31.557,31.5642,31.5213,31.5499,24100.0
2016-10-05 13:30:00,44.12,44.14,44.1,44.14,25110.0,31.5427,31.557,31.5284,31.557,25110.0
2016-10-05 13:35:00,44.14,44.15,44.1,44.11,30615.0,31.557,31.5642,31.5284,31.5356,30615.0
2016-10-05 13:40:00,44.11,44.19,44.1,44.18,22474.0,31.5356,31.5928,31.5284,31.5856,22474.0
2016-10-05 13:45:00,44.18,44.26,44.17,44.25,28778.0,31.5856,31.6428,31.5785,31.6357,28778.0
2016-10-05 13:50:00,44.25,44.32,44.24,44.31,28131.0,31.6357,31.6857,31.6285,31.6786,28131.0
2016-10-05 13:55:00,44.31,44.35,44.18,44.2,35964.0,31.6786,31.7072,31.5856,31.5999,35964.0
2016-10-05 14:00:00,44.2,44.22,44.18,44.2,16384.0,31.5999,31.6142,31.5856,31.5999,16384.0
2016-10-05 14:05:00,44.19,44.22,44.18,44.19,21285.0,31.5928,31.6142,31.5856,31.5928,21285.0
2016-10-05 14:10:00,44.19,44.23,44.15,44.15,38135.0,31.5928,31.6214,31.5642,31.5642,38135.0
2016-10-05 14:15:00,44.14,44.2,44.14,44.19,24039.0,31.557,31.5999,31.557,31.5928,24039.0
2016-10-05 14:20:00,44.19,44.21,44.13,44.16,22646.0,31.5928,31.6071,31.5499,31.5713,22646.0
2016-10-05 14:25:00,44.16,44.19,44.11,44.12,26524.0,31.5713,31.5928,31.5356,31.5427,26524.0
2016-10-05 14:30:00,44.12,44.16,44.09,44.1,26696.0,31.5427,31.5713,31.5213,31.5284,26696.0
2016-10-05 14:35:00,44.09,44.11,44.06,44.1,46310.0,31.5213,31.5356,31.4998,31.5284,46310.0
2016-10-05 14:40:00,44.11,44.17,44.1,44.13,26698.0,31.5356,31.5785,31.5284,31.5499,26698.0
2016-10-05 14:45:00,44.14,44.17,44.13,44.15,18941.0,31.557,31.5785,31.5499,31.5642,18941.0
2016-10-05 14:50:00,44.15,44.22,44.15,44.2,26576.0,31.5642,31.6142,31.5642,31.5999,26576.0
2016-10-05 14:55:00,44.19,44.26,44.18,44.24,28528.0,31.5928,31.6428,31.5856,31.6285,28528.0
2016-10-05 15:00:00,44.24,44.32,44.23,44.23,63874.0,31.6285,31.6857,31.6214,31.6214,63874.0
2016-10-05 15:05:00,44.23,44.28,44.23,44.25,49126.0,31.6214,31.6571,31.6214,31.6357,49126.0
2016-10-05 15:10:00,44.26,44.29,44.25,44.25,19211.0,31.6428,31.6643,31.6357,31.6357,19211.0
2016-10-05 15:15:00,44.26,44.26,44.18,44.2,49175.0,31.6428,31.6428,31.5856,31.5999,49175.0
2016-10-05 15:20:00,44.21,44.21,44.11,44.12,53293.0,31.6071,31.6071,31.5356,31.5427,53293.0
2016-10-05 15:25:00,44.11,44.12,44.06,44.08,32340.0,31.5356,31.5427,31.4998,31.5141,32340.0
2016-10-05 15:30:00,44.07,44.15,44.06,44.13,48234.0,31.507,31.5642,31.4998,31.5499,48234.0
2016-10-05 15:35:00,44.13,44.16,44.09,44.14,78870.0,31.5499,31.5713,31.5213,31.557,78870.0
2016-10-05 15:40:00,44.14,44.15,44.1,44.15,65151.0,31.557,31.5642,31.5284,31.5642,65151.0
2016-10-05 15:45:00,44.16,44.16,44.08,44.11,86039.0,31.5713,31.5713,31.5141,31.5356,86039.0
2016-10-05 15:50:00,44.12,44.15,44.11,44.15,90829.0,31.5427,31.5642,31.5356,31.5642,90829.0
2016-10-05 15:55:00,44.15,44.21,44.13,44.18,248663.0,31.5642,31.6071,31.5499,31.5856,248663.0
2016-10-06 09:30:00,44.56,44.83,44.5,44.57,193064.0,31.8573,32.0503,31.8144,31.8644,193064.0
2016-10-06 09:35:00,44.61,44.8,44.57,44.64,197239.0,31.893,32.0289,31.8644,31.9145,197239.0
2016-10-06 09:40:00,44.64,44.64,44.33,44.43,125248.0,31.9145,31.9145,31.6929,31.7644,125248.0
2016-10-06 09:45:00,44.42,44.58,44.32,44.35,73044.0,31.7572,31.8716,31.6857,31.7072,73044.0
2016-10-06 09:50:00,44.33,44.36,44.08,44.13,61358.0,31.6929,31.7143,31.5141,31.5499,61358.0
2016-10-06 09:55:00,44.13,44.23,44.07,44.16,34747.0,31.5499,31.6214,31.507,31.5713,34747.0
2016-10-06 10:00:00,44.15,44.15,43.93,43.97,52753.0,31.5642,31.5642,31.4069,31.4355,52753.0
2016-10-06 10:05:00,43.96,44.0,43.64,43.71,78942.0,31.4283,31.4569,31.1996,31.2496,78942.0
2016-10-06 10:10:00,43.71,43.85,43.54,43.76,73583.0,31.2496,31.3497,31.1281,31.2854,73583.0
2016-10-06 10:15:00,43.76,43.78,43.66,43.78,60862.0,31.2854,31.2996,31.2139,31.2996,60862.0
2016-10-06 10:20:00,43.77,43.77,43.37,43.37,50265.0,31.2925,31.2925,31.0065,31.0065,50265.0
2016-10-06 10:25:00,43.39,43.43,43.23,43.38,105686.0,31.0208,31.0494,30.9064,31.0137,105686.0
2016-10-06 10:30:00,43.36,43.38,43.24,43.28,151879.0,30.9994,31.0137,30.9136,30.9422,151879.0
2016-10-06 10:35:00,43.28,43.29,43.16,43.2,100501.0,30.9422,30.9493,30.8564,30.885,100501.0
2016-10-06 10:40:00,43.21,43.27,43.18,43.21,178085.0,30.8921,30.935,30.8707,30.8921,178085.0
2016-10-06 10:45:00,43.2,43.46,43.2,43.45,47358.0,30.885,31.0709,30.885,31.0637,47358.0
2016-10-06 10:50:00,43.45,43.52,43.38,43.43,48736.0,31.0637,31.1138,31.0137,31.0494,48736.0
2016-10-06 10:55:00,43.45,43.51,43.41,43.45,50434.0,31.0637,31.1066,31.0351,31.0637,50434.0
2016-10-06 11:00:00,43.45,43.62,43.42,43.6,72671.0,31.0637,31.1853,31.0423,31.171,72671.0
2016-10-06 11:05:00,43.6,43.61,43.42,43.44,36084.0,31.171,31.1781,31.0423,31.0566,36084.0
2016-10-06 11:10:00,43.44,43.56,43.4,43.46,33600.0,31.0566,31.1424,31.028,31.0709,33600.0
2016-10-06 11:15:00,43.46,43.67,43.45,43.65,40266.0,31.0709,31.221,31.0637,31.2067,40266.0
2016-10-06 11:20:00,43.64,43.78,43.63,43.78,61390.0,31.1996,31.2996,31.1924,31.2996,61390.0
2016-10-06 11:25:00,43.77,43.86,43.75,43.77,39255.0,31.2925,31.3568,31.2782,31.2925,39255.0
2016-10-06 11:30:00,43.78,43.79,43.64,43.7,41864.0,31.2996,31.3068,31.1996,31.2425,41864.0
2016-10-06 11:35:00,43.69,43.72,43.65,43.71,28636.0,31.2353,31.2568,31.2067,31.2496,28636.0
2016-10-06 11:40:00,43.71,43.73,43.67,43.68,36164.0,31.2496,31.2639,31.221,31.2282,36164.0
2016-10-06 11:45:00,43.68,43.86,43.66,43.82,54825.0,31.2282,31.3568,31.2139,31.3282,54825.0
2016-10-06 11:50:00,43.83,43.88,43.78,43.79,64448.0,31.3354,31.3711,31.2996,31.3068,64448.0
2016-10-06 11:55:00,43.8,43.8,43.7,43.72,20268.0,31.3139,31.3139,31.2425,31.2568,20268.0
2016-10-06 12:00:00,43.73,43.77,43.65,43.65,36574.0,31.2639,31.2925,31.2067,31.2067,36574.0
2016-10-06 12:05:00,43.66,43.7,43.55,43.61,21904.0,31.2139,31.2425,31.1352,31.1781,21904.0
2016-10-06 12:10:00,43.61,43.64,43.51,43.51,18057.0,31.1781,31.1996,31.1066,31.1066,18057.0
2016-10-06 12:15:00,43.52,43.59,43.49,43.57,20632.0,31.1138,31.1638,31.0923,31.1495,20632.0
2016-10-06 12:20:00,43.57,43.58,43.53,43.56,20271.0,31.1495,31.1567,31.1209,31.1424,20271.0
2016-10-06 12:25:00,43.57,43.62,43.56,43.59,20011.0,31.1495,31.1853,31.1424,31.1638,20011.0
2016-10-06 12:30:00,43.59,43.72,43.58,43.71,12350.0,31.1638,31.2568,31.1567,31.2496,12350.0
2016-10-06 12:35:00,43.7,43.71,43.61,43.62,17441.0,31.2425,31.2496,31.1781,31.1853,17441.0
2016-10-06 12:40:00,43.62,43.65,43.58,43.63,11036.0,31.1853,31.2067,31.1567,31.1924,11036.0
2016-10-06 12:45:00,43.63,43.66,43.63,43.65,41597.0,31.1924,31.2139,31.1924,31.2067,41597.0
2016-10-06 12:50:00,43.64,43.66,43.62,43.63,35020.0,31.1996,31.2139,31.1853,31.1924,35020.0
2016-10-06 12:55:00,43.63,43.72,43.62,43.68,17827.0,31.1924,31.2568,31.1853,31.2282,17827.0
2016-10-06 13:00:00,43.69,43.75,43.67,43.74,28468.0,31.2353,31.2782,31.221,31.2711,28468.0
2016-10-06 13:05:00,43.74,43.75,43.65,43.67,29554.0,31.2711,31.2782,31.2067,31.221,29554.0
2016-10-06 13:10:00,43.68,43.69,43.63,43.66,26349.0,31.2282,31.2353,31.1924,31.2139,26349.0
2016-10-06 13:15:00,43.66,43.69,43.65,43.66,47083.0,31.2139,31.2353,31.2067,31.2139,47083.0
2016-10-06 13:20:00,43.66,43.7,43.66,43.68,45094.0,31.2139,31.2425,31.2139,31.2282,45094.0
2016-10-06 13:25:00,43.68,43.74,43.66,43.73,47840.0,31.2282,31.2711,31.2139,31.2639,47840.0
2016-10-06 13:30:00,43.73,43.82,43.71,43.81,58196.0,31.2639,31.3282,31.2496,31.3211,58196.0
2016-10-06 13:35:00,43.81,43.83,43.77,43.79,18856.0,31.3211,31.3354,31.2925,31.3068,18856.0
2016-10-06 13:40:00,43.8,43.81,43.7,43.71,89953.0,31.3139,31.3211,31.2425,31.2496,89953.0
2016-10-06 13:45:00,43.72,43.74,43.68,43.72,69433.0,31.2568,31.2711,31.2282,31.2568,69433.0
2016-10-06 13:50:00,43.73,43.79,43.7,43.78,71043.0,31.2639,31.3068,31.2425,31.2996,71043.0
2016-10-06 13:55:00,43.78,43.8,43.73,43.76,49047.0,31.2996,31.3139,31.2639,31.2854,49047.0
2016-10-06 14:00:00,43.76,43.8,43.74,43.77,61851.0,31.2854,31.3139,31.2711,31.2925,61851.0
2016-10-06 14:05:00,43.78,43.78,43.73,43.73,73639.0,31.2996,31.2996,31.2639,31.2639,73639.0
2016-10-06 14:10:00,43.73,43.77,43.62,43.64,39570.0,31.2639,31.2925,31.1853,31.1996,39570.0
2016-10-06 14:15:00,43.63,43.67,43.53,43.55,50419.0,31.1924,31.221,31.1209,31.1352,50419.0
2016-10-06 14:20:00,43.54,43.61,43.53,43.54,38536.0,31.1281,31.1781,31.1209,31.1281,38536.0
2016-10-06 14:25:00,43.53,43.58,43.5,43.54,40786.0,31.1209,31.1567,31.0995,31.1281,40786.0
2016-10-06 14:30:00,43.54,43.61,43.54,43.6,30264.0,31.1281,31.1781,31.1281,31.171,30264.0
2016-10-06 14:35:00,43.59,43.65,43.59,43.64,28675.0,31.1638,31.2067,31.1638,31.1996,28675.0
2016-10-06 14:40:00,43.63,43.66,43.57,43.57,36355.0,31.1924,31.2139,31.1495,31.1495,36355.0
2016-10-06 14:45:00,43.57,43.59,43.52,43.53,33998.0,31.1495,31.1638,31.1138,31.1209,33998.0
2016-10-06 14:50:00,43.54,43.67,43.53,43.65,59699.0,31.1281,31.221,31.1209,31.2067,59699.0
2016-10-06 14:55:00,43.65,43.66,43.6,43.62,30515.0,31.2067,31.2139,31.171,31.1853,30515.0
2016-10-06 15:00:00,43.62,43.66,43.6,43.6,39142.0,31.1853,31.2139,31.171,31.171,39142.0
2016-10-06 15:05:00,43.6,43.62,43.53,43.55,48905.0,31.171,31.1853,31.1209,31.1352,48905.0
2016-10-06 15:10:00,43.55,43.59,43.52,43.59,30640.0,31.1352,31.1638,31.1138,31.1638,30640.0
2016-10-06 15:15:00,43.58,43.61,43.53,43.53,71832.0,31.1567,31.1781,31.1209,31.1209,71832.0
2016-10-06 15:20:00,43.53,43.55,43.49,43.52,37106.0,31.1209,31.1352,31.0923,31.1138,37106.0
2016-10-06 15:25:00,43.53,43.56,43.5,43.52,55446.0,31.1209,31.1424,31.0995,31.1138,55446.0
2016-10-06 15:30:00,43.52,43.6,43.49,43.59,63765.0,31.1138,31.171,31.0923,31.1638,63765.0
2016-10-06 15:35:00,43.58,43.59,43.49,43.55,93354.0,31.1567,31.1638,31.0923,31.1352,93354.0
2016-10-06 15:40:00,43.55,43.59,43.54,43.54,65141.0,31.1352,31.1638,31.1281,31.1281,65141.0
2016-10-06 15:45:00,43.54,43.58,43.52,43.52,67759.0,31.1281,31.1567,31.1138,31.1138,67759.0
2016-10-06 15:50:00,43.52,43.53,43.43,43.43,198300.0,31.1138,31.1209,31.0494,31.0494,198300.0
2016-10-06 15:55:00,43.44,43.51,43.43,43.48,332943.0,31.0566,31.1066,31.0494,31.0852,332943.0
2016-10-07 09:30:00,43.75,43.97,43.35,43.92,100079.0,31.2782,31.4355,30.9922,31.3997,100079.0
2016-10-07 09:35:00,43.84,43.93,43.58,43.68,72249.0,31.3425,31.4069,31.1567,31.2282,72249.0
2016-10-07 09:40:00,43.62,43.81,43.55,43.61,69483.0,31.1853,31.3211,31.1352,31.1781,69483.0
2016-10-07 09:45:00,43.6,43.64,43.38,43.44,275027.0,31.171,31.1996,31.0137,31.0566,275027.0
2016-10-07 09:50:00,43.43,43.51,43.28,43.48,85058.0,31.0494,31.1066,30.9422,31.0852,85058.0
2016-10-07 09:55:00,43.46,43.54,43.38,43.45,43584.0,31.0709,31.1281,31.0137,31.0637,43584.0
2016-10-07 10:00:00,43.47,43.52,43.09,43.13,70240.0,31.078,31.1138,30.8063,30.8349,70240.0
2016-10-07 10:05:00,43.12,43.4,43.09,43.4,33936.0,30.8278,31.028,30.8063,31.028,33936.0
2016-10-07 10:10:00,43.39,43.43,43.27,43.35,31509.0,31.0208,31.0494,30.935,30.9922,31509.0
2016-10-07 10:15:00,43.34,43.36,43.12,43.13,42525.0,30.9851,30.9994,30.8278,30.8349,42525.0
2016-10-07 10:20:00,43.13,43.16,43.06,43.08,45953.0,30.8349,30.8564,30.7849,30.7992,45953.0
2016-10-07 10:25:00,43.08,43.16,43.07,43.16,52314.0,30.7992,30.8564,30.792,30.8564,52314.0
2016-10-07 10:30:00,43.16,43.24,43.12,43.14,55889.0,30.8564,30.9136,30.8278,30.8421,55889.0
2016-10-07 10:35:00,43.13,43.17,43.05,43.13,41734.0,30.8349,30.8635,30.7777,30.8349,41734.0
2016-10-07 10:40:00,43.12,43.21,43.09,43.11,48834.0,30.8278,30.8921,30.8063,30.8206,48834.0
2016-10-07 10:45:00,43.12,43.21,43.12,43.2,28872.0,30.8278,30.8921,30.8278,30.885,28872.0
2016-10-07 10:50:00,43.2,43.27,43.17,43.25,117700.0,30.885,30.935,30.8635,30.9207,117700.0
2016-10-07 10:55:00,43.25,43.25,43.13,43.16,43421.0,30.9207,30.9207,30.8349,30.8564,43421.0
2016-10-07 11:00:00,43.16,43.19,43.11,43.18,71541.0,30.8564,30.8778,30.8206,30.8707,71541.0
2016-10-07 11:05:00,43.17,43.19,43.14,43.18,51001.0,30.8635,30.8778,30.8421,30.8707,51001.0
2016-10-07 11:10:00,43.18,43.19,43.13,43.14,45513.0,30.8707,30.8778,30.8349,30.8421,45513.0
2016-10-07 11:15:00,43.15,43.24,43.15,43.22,36836.0,30.8492,30.9136,30.8492,30.8993,36836.0
2016-10-07 11:20:00,43.22,43.22,43.12,43.18,86989.0,30.8993,30.8993,30.8278,30.8707,86989.0
2016-10-07 11:25:00,43.18,43.18,43.09,43.09,41539.0,30.8707,30.8707,30.8063,30.8063,41539.0
2016-10-07 11:30:00,43.09,43.1,42.88,42.89,52406.0,30.8063,30.8135,30.6562,30.6634,52406.0
2016-10-07 11:35:00,42.88,42.88,42.69,42.87,70058.0,30.6562,30.6562,30.5204,30.6491,70058.0
2016-10-07 11:40:00,42.87,42.9,42.75,42.81,50357.0,30.6491,30.6705,30.5633,30.6062,50357.0
2016-10-07 11:45:00,42.79,42.84,42.66,42.7,95735.0,30.5919,30.6276,30.4989,30.5275,95735.0
2016-10-07 11:50:00,42.7,42.7,42.54,42.6,32888.0,30.5275,30.5275,30.4131,30.456,32888.0
2016-10-07 11:55:00,42.59,42.77,42.57,42.65,29816.0,30.4489,30.5776,30.4346,30.4918,29816.0
2016-10-07 12:00:00,42.65,42.82,42.59,42.63,23954.0,30.4918,30.6133,30.4489,30.4775,23954.0
2016-10-07 12:05:00,42.64,42.65,42.39,42.44,102334.0,30.4846,30.4918,30.3059,30.3416,102334.0
2016-10-07 12:10:00,42.44,42.56,42.43,42.56,27558.0,30.3416,30.4274,30.3345,30.4274,27558.0
2016-10-07 12:15:00,42.55,42.61,42.51,42.6,25520.0,30.4203,30.4632,30.3917,30.456,25520.0
2016-10-07 12:20:00,42.59,42.6,42.48,42.53,51434.0,30.4489,30.456,30.3702,30.406,51434.0
2016-10-07 12:25:00,42.52,42.55,42.48,42.55,29562.0,30.3988,30.4203,30.3702,30.4203,29562.0
2016-10-07 12:30:00,42.54,42.61,42.51,42.58,47036.0,30.4131,30.4632,30.3917,30.4417,47036.0
2016-10-07 12:35:00,42.58,42.71,42.56,42.68,19745.0,30.4417,30.5347,30.4274,30.5132,19745.0
2016-10-07 12:40:00,42.67,42.74,42.66,42.74,13650.0,30.5061,30.5561,30.4989,30.5561,13650.0
2016-10-07 12:45:00,42.74,42.89,42.74,42.87,16337.0,30.5561,30.6634,30.5561,30.6491,16337.0
2016-10-07 12:50:00,42.88,42.89,42.8,42.81,22796.0,30.6562,30.6634,30.599,30.6062,22796.0
2016-10-07 12:55:00,42.8,42.85,42.75,42.77,31910.0,30.599,30.6348,30.5633,30.5776,31910.0
2016-10-07 13:00:00,42.77,42.77,42.68,42.74,21423.0,30.5776,30.5776,30.5132,30.5561,21423.0
2016-10-07 13:05:00,42.74,42.82,42.74,42.79,21206.0,30.5561,30.6133,30.5561,30.5919,21206.0
2016-10-07 13:10:00,42.79,42.85,42.75,42.77,40839.0,30.5919,30.6348,30.5633,30.5776,40839.0
2016-10-07 13:15:00,42.77,42.85,42.75,42.82,21138.0,30.5776,30.6348,30.5633,30.6133,21138.0
2016-10-07 13:20:00,42.83,42.87,42.81,42.87,40594.0,30.6205,30.6491,30.6062,30.6491,40594.0
2016-10-07 13:25:00,42.88,42.97,42.88,42.95,26798.0,30.6562,30.7206,30.6562,30.7063,26798.0
2016-10-07 13:30:00,42.96,43.05,42.95,43.04,33808.0,30.7134,30.7777,30.7063,30.7706,33808.0
2016-10-07 13:35:00,43.04,43.06,42.98,42.99,22532.0,30.7706,30.7849,30.7277,30.7349,22532.0
2016-10-07 13:40:00,43.0,43.05,42.98,42.99,47696.0,30.742,30.7777,30.7277,30.7349,47696.0
2016-10-07 13:45:00,42.99,43.0,42.97,42.98,17702.0,30.7349,30.742,30.7206,30.7277,17702.0
2016-10-07 13:50:00,42.99,43.0,42.95,42.97,16985.0,30.7349,30.742,30.7063,30.7206,16985.0
2016-10-07 13:55:00,42.97,43.0,42.96,42.98,42154.0,30.7206,30.742,30.7134,30.7277,42154.0
2016-10-07 14:00:00,42.98,43.0,42.94,42.94,22353.0,30.7277,30.742,30.6991,30.6991,22353.0
2016-10-07 14:05:00,42.93,42.95,42.89,42.9,23072.0,30.692,30.7063,30.6634,30.6705,23072.0
2016-10-07 14:10:00,42.91,43.06,42.9,43.05,45863.0,30.6777,30.7849,30.6705,30.7777,45863.0
2016-10-07 14:15:00,43.05,43.06,42.9,42.92,34428.0,30.7777,30.7849,30.6705,30.6848,34428.0
2016-10-07 14:20:00,42.92,42.96,42.91,42.94,30999.0,30.6848,30.7134,30.6777,30.6991,30999.0
2016-10-07 14:25:00,42.95,43.01,42.94,42.95,29097.0,30.7063,30.7492,30.6991,30.7063,29097.0
2016-10-07 14:30:00,42.95,42.97,42.94,42.96,20812.0,30.7063,30.7206,30.6991,30.7134,20812.0
2016-10-07 14:35:00,42.95,42.97,42.94,42.96,18833.0,30.7063,30.7206,30.6991,30.7134,18833.0
2016-10-07 14:40:00,42.97,42.97,42.94,42.97,24356.0,30.7206,30.7206,30.6991,30.7206,24356.0
2016-10-07 14:45:00,42.96,42.99,42.94,42.94,20584.0,30.7134,30.7349,30.6991,30.6991,20584.0
2016-10-07 14:50:00,42.95,43.01,42.95,43.0,29347.0,30.7063,30.7492,30.7063,30.742,29347.0
2016-10-07 14:55:00,43.0,43.01,42.96,42.97,31853.0,30.742,30.7492,30.7134,30.7206,31853.0
2016-10-07 15:00:00,42.98,43.03,42.97,43.02,33548.0,30.7277,30.7635,30.7206,30.7563,33548.0
2016-10-07 15:05:00,43.02,43.04,42.98,43.0,39370.0,30.7563,30.7706,30.7277,30.742,39370.0
2016-10-07 15:10:00,42.98,43.04,42.97,43.01,97555.0,30.7277,30.7706,30.7206,30.7492,97555.0
2016-10-07 15:15:00,43.01,43.03,42.99,43.01,27261.0,30.7492,30.7635,30.7349,30.7492,27261.0
2016-10-07 15:20:00,43.01,43.04,43.0,43.04,29058.0,30.7492,30.7706,30.742,30.7706,29058.0
2016-10-07 15:25:00,43.04,43.04,42.99,42.99,43452.0,30.7706,30.7706,30.7349,30.7349,43452.0
2016-10-07 15:30:00,43.0,43.02,42.97,42.98,63979.0,30.742,30.7563,30.7206,30.7277,63979.0
2016-10-07 15:35:00,42.97,43.0,42.93,42.95,67701.0,30.7206,30.742,30.692,30.7063,67701.0
2016-10-07 15:40:00,42.94,42.95,42.87,42.87,105620.0,30.6991,30.7063,30.6491,30.6491,105620.0
2016-10-07 15:45:00,42.87,42.91,42.85,42.87,98918.0,30.6491,30.6777,30.6348,30.6491,98918.0
2016-10-07 15:50:00,42.88,42.91,42.86,42.86,136351.0,30.6562,30.6777,30.6419,30.6419,136351.0
2016-10-07 15:55:00,42.87,42.88,42.78,42.8,291377.0,30.6491,30.6562,30.5847,30.599,291377.0
2016-10-10 09:30:00,43.49,43.77,43.25,43.67,180403.0,31.0923,31.2925,30.9207,31.221,180403.0
2016-10-10 09:35:00,43.72,43.79,43.56,43.68,91509.0,31.2568,31.3068,31.1424,31.2282,91509.0
2016-10-10 09:40:00,43.71,43.79,43.55,43.68,55961.0,31.2496,31.3068,31.1352,31.2282,55961.0
2016-10-10 09:45:00,43.69,43.85,43.66,43.84,94891.0,31.2353,31.3497,31.2139,31.3425,94891.0
2016-10-10 09:50:00,43.85,44.05,43.84,43.96,213181.0,31.3497,31.4927,31.3425,31.4283,213181.0
2016-10-10 09:55:00,43.96,44.07,43.89,43.96,160264.0,31.4283,31.507,31.3783,31.4283,160264.0
2016-10-10 10:00:00,43.96,44.18,43.96,44.13,77744.0,31.4283,31.5856,31.4283,31.5499,77744.0
2016-10-10 10:05:00,44.13,44.29,44.04,44.23,126140.0,31.5499,31.6643,31.4855,31.6214,126140.0
2016-10-10 10:10:00,44.22,44.24,44.09,44.16,101063.0,31.6142,31.6285,31.5213,31.5713,101063.0
2016-10-10 10:15:00,44.17,44.27,44.17,44.18,68497.0,31.5785,31.65,31.5785,31.5856,68497.0
2016-10-10 10:20:00,44.18,44.28,44.11,44.19,55816.0,31.5856,31.6571,31.5356,31.5928,55816.0
2016-10-10 10:25:00,44.19,44.31,44.17,44.27,66863.0,31.5928,31.6786,31.5785,31.65,66863.0
2016-10-10 10:30:00,44.26,44.45,44.25,44.45,62628.0,31.6428,31.7787,31.6357,31.7787,62628.0
2016-10-10 10:35:00,44.46,44.48,44.39,44.42,40002.0,31.7858,31.8001,31.7358,31.7572,40002.0
2016-10-10 10:40:00,44.42,44.5,44.42,44.44,37167.0,31.7572,31.8144,31.7572,31.7715,37167.0
2016-10-10 10:45:00,44.46,44.47,44.29,44.41,35767.0,31.7858,31.793,31.6643,31.7501,35767.0
2016-10-10 10:50:00,44.42,44.42,44.3,44.3,37037.0,31.7572,31.7572,31.6714,31.6714,37037.0
2016-10-10 10:55:00,44.29,44.32,44.14,44.19,41299.0,31.6643,31.6857,31.557,31.5928,41299.0
2016-10-10 11:00:00,44.19,44.23,44.18,44.2,40541.0,31.5928,31.6214,31.5856,31.5999,40541.0
2016-10-10 11:05:00,44.21,44.31,44.2,44.31,47533.0,31.6071,31.6786,31.5999,31.6786,47533.0
2016-10-10 11:10:00,44.32,44.35,44.23,44.35,44839.0,31.6857,31.7072,31.6214,31.7072,44839.0
2016-10-10 11:15:00,44.35,44.42,44.34,44.4,39144.0,31.7072,31.7572,31.7,31.7429,39144.0
2016-10-10 11:20:00,44.41,44.44,44.35,44.39,37599.0,31.7501,31.7715,31.7072,31.7358,37599.0
2016-10-10 11:25:00,44.4,44.41,44.3,44.33,26763.0,31.7429,31.7501,31.6714,31.6929,26763.0
2016-10-10 11:30:00,44.33,44.37,44.25,44.29,36113.0,31.6929,31.7215,31.6357,31.6643,36113.0
2016-10-10 11:35:00,44.28,44.29,44.14,44.2,28653.0,31.6571,31.6643,31.557,31.5999,28653.0
2016-10-10 11:40:00,44.21,44.21,44.05,44.08,20774.0,31.6071,31.6071,31.4927,31.5141,20774.0
2016-10-10 11:45:00,44.11,44.22,44.11,44.22,31190.0,31.5356,31.6142,31.5356,31.6142,31190.0
2016-10-10 11:50:00,44.22,44.32,44.21,44.28,64396.0,31.6142,31.6857,31.6071,31.6571,64396.0
2016-10-10 11:55:00,44.28,44.3,44.23,44.28,32852.0,31.6571,31.6714,31.6214,31.6571,32852.0
2016-10-10 12:00:00,44.29,44.34,44.25,44.26,75294.0,31.6643,31.7,31.6357,31.6428,75294.0
2016-10-10 12:05:00,44.28,44.32,44.28,44.3,18950.0,31.6571,31.6857,31.6571,31.6714,18950.0
2016-10-10 12:10:00,44.3,44.33,44.24,44.33,28512.0,31.6714,31.6929,31.6285,31.6929,28512.0
2016-10-10 12:15:00,44.32,44.35,44.3,44.34,35820.0,31.6857,31.7072,31.6714,31.7,35820.0
2016-10-10 12:20:00,44.34,44.38,44.23,44.23,48216.0,31.7,31.7286,31.6214,31.6214,48216.0
2016-10-10 12:25:00,44.22,44.23,44.15,44.16,53668.0,31.6142,31.6214,31.5642,31.5713,53668.0
2016-10-10 12:30:00,44.18,44.25,44.17,44.25,26126.0,31.5856,31.6357,31.5785,31.6357,26126.0
2016-10-10 12:35:00,44.25,44.25,44.09,44.09,33115.0,31.6357,31.6357,31.5213,31.5213,33115.0
2016-10-10 12:40:00,44.08,44.22,44.07,44.22,54892.0,31.5141,31.6142,31.507,31.6142,54892.0
2016-10-10 12:45:00,44.21,44.31,44.17,44.3,48638.0,31.6071,31.6786,31.5785,31.6714,48638.0
2016-10-10 12:50:00,44.3,44.33,44.27,44.29,19500.0,31.6714,31.6929,31.65,31.6643,19500.0
2016-10-10 12:55:00,44.28,44.33,44.26,44.33,17636.0,31.6571,31.6929,31.6428,31.6929,17636.0
2016-10-10 13:00:00,44.32,44.34,44.29,44.29,19365.0,31.6857,31.7,31.6643,31.6643,19365.0
2016-10-10 13:05:00,44.29,44.29,44.23,44.23,18864.0,31.6643,31.6643,31.6214,31.6214,18864.0
2016-10-10 13:10:00,44.23,44.32,44.22,44.3,26435.0,31.6214,31.6857,31.6142,31.6714,26435.0
2016-10-10 13:15:00,44.31,44.31,44.26,44.3,12815.0,31.6786,31.6786,31.6428,31.6714,12815.0
2016-10-10 13:20:00,44.29,44.33,44.29,44.32,12067.0,31.6643,31.6929,31.6643,31.6857,12067.0
2016-10-10 13:25:00,44.31,44.35,44.31,44.31,14073.0,31.6786,31.7072,31.6786,31.6786,14073.0
2016-10-10 13:30:00,44.31,44.32,44.27,44.31,15739.0,31.6786,31.6857,31.65,31.6786,15739.0
2016-10-10 13:35:00,44.3,44.39,44.29,44.37,23492.0,31.6714,31.7358,31.6643,31.7215,23492.0
2016-10-10 13:40:00,44.37,44.37,44.3,44.3,13832.0,31.7215,31.7215,31.6714,31.6714,13832.0
2016-10-10 13:45:00,44.31,44.33,44.29,44.31,19442.0,31.6786,31.6929,31.6643,31.6786,19442.0
2016-10-10 13:50:00,44.31,44.32,44.28,44.29,27742.0,31.6786,31.6857,31.6571,31.6643,27742.0
2016-10-10 13:55:00,44.27,44.31,44.25,44.31,81594.0,31.65,31.6786,31.6357,31.6786,81594.0
2016-10-10 14:00:00,44.31,44.31,44.21,44.22,67702.0,31.6786,31.6786,31.6071,31.6142,67702.0
2016-10-10 14:05:00,44.22,44.28,44.22,44.26,30483.0,31.6142,31.6571,31.6142,31.6428,30483.0
2016-10-10 14:10:00,44.26,44.28,44.16,44.19,47130.0,31.6428,31.6571,31.5713,31.5928,47130.0
2016-10-10 14:15:00,44.19,44.21,44.17,44.17,33516.0,31.5928,31.6071,31.5785,31.5785,33516.0
2016-10-10 14:20:00,44.16,44.23,44.15,44.16,26074.0,31.5713,31.6214,31.5642,31.5713,26074.0
2016-10-10 14:25:00,44.16,44.21,44.15,44.19,37171.0,31.5713,31.6071,31.5642,31.5928,37171.0
2016-10-10 14:30:00,44.18,44.19,44.11,44.15,48601.0,31.5856,31.5928,31.5356,31.5642,48601.0
2016-10-10 14:35:00,44.16,44.16,44.09,44.14,32897.0,31.5713,31.5713,31.5213,31.557,32897.0
2016-10-10 14:40:00,44.14,44.21,44.14,44.2,29561.0,31.557,31.6071,31.557,31.5999,29561.0
2016-10-10 14:45:00,44.2,44.22,44.14,44.19,33417.0,31.5999,31.6142,31.557,31.5928,33417.0
2016-10-10 14:50:00,44.19,44.22,44.15,44.19,32500.0,31.5928,31.6142,31.5642,31.5928,32500.0
2016-10-10 14:55:00,44.18,44.23,44.18,44.2,24681.0,31.5856,31.6214,31.5856,31.5999,24681.0
2016-10-10 15:00:00,44.2,44.25,44.19,44.22,32126.0,31.5999,31.6357,31.5928,31.6142,32126.0
2016-10-10 15:05:00,44.21,44.28,44.21,44.26,91899.0,31.6071,31.6571,31.6071,31.6428,91899.0
2016-10-10 15:10:00,44.26,44.26,44.19,44.21,26814.0,31.6428,31.6428,31.5928,31.6071,26814.0
2016-10-10 15:15:00,44.21,44.27,44.2,44.26,34014.0,31.6071,31.65,31.5999,31.6428,34014.0
2016-10-10 15:20:00,44.26,44.29,44.23,44.28,44771.0,31.6428,31.6643,31.6214,31.6571,44771.0
2016-10-10 15:25:00,44.28,44.32,44.27,44.3,63430.0,31.6571,31.6857,31.65,31.6714,63430.0
2016-10-10 15:30:00,44.3,44.31,44.25,44.27,57474.0,31.6714,31.6786,31.6357,31.65,57474.0
2016-10-10 15:35:00,44.27,44.29,44.25,44.27,59721.0,31.65,31.6643,31.6357,31.65,59721.0
2016-10-10 15:40:00,44.27,44.34,44.25,44.33,88085.0,31.65,31.7,31.6357,31.6929,88085.0
2016-10-10 15:45:00,44.33,44.37,44.33,44.34,80643.0,31.6929,31.7215,31.6929,31.7,80643.0
2016-10-10 15:50:00,44.33,44.4,44.33,44.37,138988.0,31.6929,31.7429,31.6929,31.7215,138988.0
2016-10-10 15:55:00,44.38,44.44,44.37,44.39,266548.0,31.7286,31.7715,31.7215,31.7358,266548.0
2016-10-11 09:30:00,44.24,44.29,44.0,44.07,185835.0,31.6285,31.6643,31.4569,31.507,185835.0
2016-10-11 09:35:00,44.05,44.24,44.03,44.16,69025.0,31.4927,31.6285,31.4784,31.5713,69025.0
2016-10-11 09:40:00,44.17,44.34,44.02,44.06,112165.0,31.5785,31.7,31.4712,31.4998,112165.0
2016-10-11 09:45:00,44.04,44.05,43.81,43.97,130449.0,31.4855,31.4927,31.3211,31.4355,130449.0
2016-10-11 09:50:00,43.98,44.02,43.86,44.01,272039.0,31.4426,31.4712,31.3568,31.4641,272039.0
2016-10-11 09:55:00,44.0,44.05,43.98,44.0,65308.0,31.4569,31.4927,31.4426,31.4569,65308.0
2016-10-11 10:00:00,43.98,44.11,43.98,44.11,94952.0,31.4426,31.5356,31.4426,31.5356,94952.0
2016-10-11 10:05:00,44.11,44.19,44.0,44.06,48618.0,31.5356,31.5928,31.4569,31.4998,48618.0
2016-10-11 10:10:00,44.04,44.24,44.03,44.15,36282.0,31.4855,31.6285,31.4784,31.5642,36282.0
2016-10-11 10:15:00,44.15,44.2,44.1,44.12,25149.0,31.5642,31.5999,31.5284,31.5427,25149.0
2016-10-11 10:20:00,44.12,44.15,44.04,44.06,51764.0,31.5427,31.5642,31.4855,31.4998,51764.0
2016-10-11 10:25:00,44.06,44.07,43.97,44.0,61025.0,31.4998,31.507,31.4355,31.4569,61025.0
2016-10-11 10:30:00,44.0,44.08,43.97,44.06,25735.0,31.4569,31.5141,31.4355,31.4998,25735.0
2016-10-11 10:35:00,44.06,44.18,44.06,44.09,59792.0,31.4998,31.5856,31.4998,31.5213,59792.0
2016-10-11 10:40:00,44.09,44.13,44.04,44.09,25563.0,31.5213,31.5499,31.4855,31.5213,25563.0
2016-10-11 10:45:00,44.09,44.13,44.07,44.07,15133.0,31.5213,31.5499,31.507,31.507,15133.0
2016-10-11 10:50:00,44.08,44.15,44.06,44.14,21845.0,31.5141,31.5642,31.4998,31.557,21845.0
2016-10-11 10:55:00,44.14,44.15,43.96,43.99,32935.0,31.557,31.5642,31.4283,31.4498,32935.0
2016-10-11 11:00:00,43.98,43.99,43.91,43.92,35902.0,31.4426,31.4498,31.3926,31.3997,35902.0
2016-10-11 11:05:00,43.93,44.06,43.91,44.04,25006.0,31.4069,31.4998,31.3926,31.4855,25006.0
2016-10-11 11:10:00,44.04,44.1,44.02,44.06,23082.0,31.4855,31.5284,31.4712,31.4998,23082.0
2016-10-11 11:15:00,44.05,44.08,44.01,44.06,16624.0,31.4927,31.5141,31.4641,31.4998,16624.0
2016-10-11 11:20:00,44.06,44.06,43.94,44.01,41905.0,31.4998,31.4998,31.414,31.4641,41905.0
2016-10-11 11:25:00,44.0,44.03,43.87,43.92,62819.0,31.4569,31.4784,31.364,31.3997,62819.0
2016-10-11 11:30:00,43.91,44.01,43.91,43.99,27108.0,31.3926,31.4641,31.3926,31.4498,27108.0
2016-10-11 11:35:00,43.99,43.99,43.83,43.83,31374.0,31.4498,31.4498,31.3354,31.3354,31374.0
2016-10-11 11:40:00,43.82,43.95,43.76,43.93,89775.0,31.3282,31.4212,31.2854,31.4069,89775.0
2016-10-11 11:45:00,43.92,43.92,43.82,43.86,23030.0,31.3997,31.3997,31.3282,31.3568,23030.0
2016-10-11 11:50:00,43.85,43.86,43.69,43.78,29093.0,31.3497,31.3568,31.2353,31.2996,29093.0
2016-10-11 11:55:00,43.78,43.87,43.77,43.86,18833.0,31.2996,31.364,31.2925,31.3568,18833.0
2016-10-11 12:00:00,43.87,43.92,43.86,43.89,28191.0,31.364,31.3997,31.3568,31.3783,28191.0
2016-10-11 12:05:00,43.9,43.92,43.86,43.87,21638.0,31.3854,31.3997,31.3568,31.364,21638.0
2016-10-11 12:10:00,43.87,43.9,43.83,43.85,24742.0,31.364,31.3854,31.3354,31.3497,24742.0
2016-10-11 12:15:00,43.85,43.89,43.78,43.88,18941.0,31.3497,31.3783,31.2996,31.3711,18941.0
2016-10-11 12:20:00,43.89,43.97,43.88,43.97,11094.0,31.3783,31.4355,31.3711,31.4355,11094.0
2016-10-11 12:25:00,43.96,43.99,43.92,43.99,11232.0,31.4283,31.4498,31.3997,31.4498,11232.0
2016-10-11 12:30:00,43.98,44.07,43.98,44.06,13513.0,31.4426,31.507,31.4426,31.4998,13513.0
2016-10-11 12:35:00,44.05,44.07,43.99,44.03,32570.0,31.4927,31.507,31.4498,31.4784,32570.0
2016-10-11 12:40:00,44.03,44.08,44.02,44.07,11519.0,31.4784,31.5141,31.4712,31.507,11519.0
2016-10-11 12:45:00,44.05,44.13,44.04,44.12,24322.0,31.4927,31.5499,31.4855,31.5427,24322.0
2016-10-11 12:50:00,44.11,44.12,44.05,44.09,21311.0,31.5356,31.5427,31.4927,31.5213,21311.0
2016-10-11 12:55:00,44.09,44.1,44.06,44.09,10741.0,31.5213,31.5284,31.4998,31.5213,10741.0
2016-10-11 13:00:00,44.08,44.12,44.05,44.11,17610.0,31.5141,31.5427,31.4927,31.5356,17610.0
2016-10-11 13:05:00,44.09,44.12,44.01,44.04,17783.0,31.5213,31.5427,31.4641,31.4855,17783.0
2016-10-11 13:10:00,44.04,44.04,43.91,43.93,30942.0,31.4855,31.4855,31.3926,31.4069,30942.0
2016-10-11 13:15:00,43.93,43.97,43.87,43.97,21511.0,31.4069,31.4355,31.364,31.4355,21511.0
2016-10-11 13:20:00,43.97,43.99,43.93,43.96,13152.0,31.4355,31.4498,31.4069,31.4283,13152.0
2016-10-11 13:25:00,43.97,44.03,43.95,44.02,14082.0,31.4355,31.4784,31.4212,31.4712,14082.0
2016-10-11 13:30:00,44.02,44.07,43.97,44.07,13378.0,31.4712,31.507,31.4355,31.507,13378.0
2016-10-11 13:35:00,44.07,44.08,43.96,44.0,12733.0,31.507,31.5141,31.4283,31.4569,12733.0
2016-10-11 13:40:00,44.0,44.07,43.99,44.07,25100.0,31.4569,31.507,31.4498,31.507,25100.0
2016-10-11 13:45:00,44.06,44.08,43.95,43.96,24931.0,31.4998,31.5141,31.4212,31.4283,24931.0
2016-10-11 13:50:00,43.96,44.0,43.92,43.94,23509.0,31.4283,31.4569,31.3997,31.414,23509.0
2016-10-11 13:55:00,43.92,43.94,43.87,43.88,17216.0,31.3997,31.414,31.364,31.3711,17216.0
2016-10-11 14:00:00,43.87,43.91,43.87,43.88,32787.0,31.364,31.3926,31.364,31.3711,32787.0
2016-10-11 14:05:00,43.87,43.91,43.84,43.91,32675.0,31.364,31.3926,31.3425,31.3926,32675.0
2016-10-11 14:10:00,43.91,43.94,43.86,43.9,39783.0,31.3926,31.414,31.3568,31.3854,39783.0
2016-10-11 14:15:00,43.9,43.91,43.67,43.69,43931.0,31.3854,31.3926,31.221,31.2353,43931.0
2016-10-11 14:20:00,43.69,43.81,43.65,43.8,26252.0,31.2353,31.3211,31.2067,31.3139,26252.0
2016-10-11 14:25:00,43.81,43.87,43.74,43.85,57907.0,31.3211,31.364,31.2711,31.3497,57907.0
2016-10-11 14:30:00,43.86,43.88,43.78,43.81,36144.0,31.3568,31.3711,31.2996,31.3211,36144.0
2016-10-11 14:35:00,43.81,43.87,43.79,43.87,24671.0,31.3211,31.364,31.3068,31.364,24671.0
2016-10-11 14:40:00,43.87,43.9,43.85,43.88,33377.0,31.364,31.3854,31.3497,31.3711,33377.0
2016-10-11 14:45:00,43.88,44.0,43.88,43.98,20731.0,31.3711,31.4569,31.3711,31.4426,20731.0
2016-10-11 14:50:00,43.98,43.99,43.95,43.96,19351.0,31.4426,31.4498,31.4212,31.4283,19351.0
2016-10-11 14:55:00,43.97,44.01,43.95,43.99,44429.0,31.4355,31.4641,31.4212,31.4498,44429.0
2016-10-11 15:00:00,43.98,44.07,43.97,44.02,50296.0,31.4426,31.507,31.4355,31.4712,50296.0
2016-10-11 15:05:00,44.01,44.03,43.96,43.99,45257.0,31.4641,31.4784,31.4283,31.4498,45257.0
2016-10-11 15:10:00,43.98,44.02,43.94,44.0,24303.0,31.4426,31.4712,31.414,31.4569,24303.0
2016-10-11 15:15:00,43.99,44.03,43.96,44.03,27339.0,31.4498,31.4784,31.4283,31.4784,27339.0
2016-10-11 15:20:00,44.04,44.09,44.04,44.07,38542.0,31.4855,31.5213,31.4855,31.507,38542.0
2016-10-11 15:25:00,44.07,44.07,44.0,44.02,43512.0,31.507,31.507,31.4569,31.4712,43512.0
2016-10-11 15:30:00,44.02,44.06,44.0,44.02,51108.0,31.4712,31.4998,31.4569,31.4712,51108.0
2016-10-11 15:35:00,44.02,44.19,44.0,44.18,135877.0,31.4712,31.5928,31.4569,31.5856,135877.0
2016-10-11 15:40:00,44.18,44.22,44.17,44.17,105511.0,31.5856,31.6142,31.5785,31.5785,105511.0
2016-10-11 15:45:00,44.17,44.21,44.14,44.2,105065.0,31.5785,31.6071,31.557,31.5999,105065.0
2016-10-11 15:50:00,44.19,44.19,44.11,44.12,116041.0,31.5928,31.5928,31.5356,31.5427,116041.0
2016-10-11 15:55:00,44.12,44.17,44.07,44.13,234019.0,31.5427,31.5785,31.507,31.5499,234019.0
2016-10-12 09:30:00,43.93,43.93,43.45,43.49,107127.0,31.4069,31.4069,31.0637,31.0923,107127.0
2016-10-12 09:35:00,43.48,43.49,43.26,43.3,58902.0,31.0852,31.0923,30.9279,30.9565,58902.0
2016-10-12 09:40:00,43.31,43.54,43.26,43.47,182332.0,30.9636,31.1281,30.9279,31.078,182332.0
2016-10-12 09:45:00,43.46,43.47,43.16,43.25,63235.0,31.0709,31.078,30.8564,30.9207,63235.0
2016-10-12 09:50:00,43.25,43.53,43.22,43.53,51874.0,30.9207,31.1209,30.8993,31.1209,51874.0
2016-10-12 09:55:00,43.53,43.93,43.53,43.92,95491.0,31.1209,31.4069,31.1209,31.3997,95491.0
2016-10-12 10:00:00,43.92,44.0,43.86,43.98,82692.0,31.3997,31.4569,31.3568,31.4426,82692.0
2016-10-12 10:05:00,43.98,44.04,43.77,43.78,87557.0,31.4426,31.4855,31.2925,31.2996,87557.0
2016-10-12 10:10:00,43.77,43.78,43.66,43.78,64758.0,31.2925,31.2996,31.2139,31.2996,64758.0
2016-10-12 10:15:00,43.79,43.95,43.78,43.9,75640.0,31.3068,31.4212,31.2996,31.3854,75640.0
2016-10-12 10:20:00,43.89,44.07,43.88,44.06,46615.0,31.3783,31.507,31.3711,31.4998,46615.0
2016-10-12 10:25:00,44.06,44.32,44.06,44.29,65015.0,31.4998,31.6857,31.4998,31.6643,65015.0
2016-10-12 10:30:00,44.3,44.37,44.25,44.31,54962.0,31.6714,31.7215,31.6357,31.6786,54962.0
2016-10-12 10:35:00,44.31,44.36,44.23,44.33,65284.0,31.6786,31.7143,31.6214,31.6929,65284.0
2016-10-12 10:40:00,44.33,44.34,44.22,44.27,47444.0,31.6929,31.7,31.6142,31.65,47444.0
2016-10-12 10:45:00,44.27,44.28,44.07,44.08,60466.0,31.65,31.6571,31.507,31.5141,60466.0
2016-10-12 10:50:00,44.09,44.12,43.92,43.95,59499.0,31.5213,31.5427,31.3997,31.4212,59499.0
2016-10-12 10:55:00,43.96,44.03,43.86,43.89,126555.0,31.4283,31.4784,31.3568,31.3783,126555.0
2016-10-12 11:00:00,43.88,43.88,43.75,43.84,55717.0,31.3711,31.3711,31.2782,31.3425,55717.0
2016-10-12 11:05:00,43.86,44.0,43.8,44.0,63024.0,31.3568,31.4569,31.3139,31.4569,63024.0
2016-10-12 11:10:00,43.99,44.19,43.99,44.17,52508.0,31.4498,31.5928,31.4498,31.5785,52508.0
2016-10-12 11:15:00,44.16,44.28,44.1,44.28,77615.0,31.5713,31.6571,31.5284,31.6571,77615.0
2016-10-12 11:20:00,44.27,44.43,44.26,44.41,58363.0,31.65,31.7644,31.6428,31.7501,58363.0
2016-10-12 11:25:00,44.41,44.42,44.28,44.32,56712.0,31.7501,31.7572,31.6571,31.6857,56712.0
2016-10-12 11:30:00,44.31,44.4,44.27,44.27,53016.0,31.6786,31.7429,31.65,31.65,53016.0
2016-10-12 11:35:00,44.27,44.3,44.19,44.25,103581.0,31.65,31.6714,31.5928,31.6357,103581.0
2016-10-12 11:40:00,44.25,44.42,44.25,44.37,39609.0,31.6357,31.7572,31.6357,31.7215,39609.0
2016-10-12 11:45:00,44.37,44.38,44.32,44.34,23488.0,31.7215,31.7286,31.6857,31.7,23488.0
2016-10-12 11:50:00,44.34,44.44,44.33,44.37,38132.0,31.7,31.7715,31.6929,31.7215,38132.0
2016-10-12 11:55:00,44.37,44.41,44.35,44.38,29032.0,31.7215,31.7501,31.7072,31.7286,29032.0
2016-10-12 12:00:00,44.39,44.5,44.39,44.47,42499.0,31.7358,31.8144,31.7358,31.793,42499.0
2016-10-12 12:05:00,44.48,44.58,44.46,44.57,47571.0,31.8001,31.8716,31.7858,31.8644,47571.0
2016-10-12 12:10:00,44.58,44.64,44.57,44.57,34142.0,31.8716,31.9145,31.8644,31.8644,34142.0
2016-10-12 12:15:00,44.57,44.62,44.55,44.62,28876.0,31.8644,31.9002,31.8501,31.9002,28876.0
2016-10-12 12:20:00,44.62,44.7,44.62,44.68,73185.0,31.9002,31.9574,31.9002,31.9431,73185.0
2016-10-12 12:25:00,44.68,44.7,44.58,44.6,54596.0,31.9431,31.9574,31.8716,31.8859,54596.0
2016-10-12 12:30:00,44.6,44.63,44.59,44.62,43421.0,31.8859,31.9073,31.8787,31.9002,43421.0
2016-10-12 12:35:00,44.64,44.7,44.61,44.62,40389.0,31.9145,31.9574,31.893,31.9002,40389.0
2016-10-12 12:40:00,44.62,44.66,44.58,44.61,39579.0,31.9002,31.9288,31.8716,31.893,39579.0
2016-10-12 12:45:00,44.61,44.64,44.56,44.57,35161.0,31.893,31.9145,31.8573,31.8644,35161.0
2016-10-12 12:50:00,44.56,44.56,44.49,44.5,38544.0,31.8573,31.8573,31.8072,31.8144,38544.0
2016-10-12 12:55:00,44.5,44.5,44.44,44.44,22692.0,31.8144,31.8144,31.7715,31.7715,22692.0
2016-10-12 13:00:00,44.45,44.47,44.39,44.4,29253.0,31.7787,31.793,31.7358,31.7429,29253.0
2016-10-12 13:05:00,44.4,44.4,44.32,44.37,36876.0,31.7429,31.7429,31.6857,31.7215,36876.0
2016-10-12 13:10:00,44.37,44.37,44.26,44.32,26430.0,31.7215,31.7215,31.6428,31.6857,26430.0
2016-10-12 13:15:00,44.31,44.35,44.29,44.29,31991.0,31.6786,31.7072,31.6643,31.6643,31991.0
2016-10-12 13:20:00,44.28,44.35,44.27,44.34,15713.0,31.6571,31.7072,31.65,31.7,15713.0
2016-10-12 13:25:00,44.35,44.48,44.34,44.48,33575.0,31.7072,31.8001,31.7,31.8001,33575.0
2016-10-12 13:30:00,44.47,44.48,44.39,44.45,36843.0,31.793,31.8001,31.7358,31.7787,36843.0
2016-10-12 13:35:00,44.45,44.46,44.41,44.42,26857.0,31.7787,31.7858,31.7501,31.7572,26857.0
2016-10-12 13:40:00,44.42,44.47,44.41,44.46,22771.0,31.7572,31.793,31.7501,31.7858,22771.0
2016-10-12 13:45:00,44.46,44.47,44.39,44.46,26328.0,31.7858,31.793,31.7358,31.7858,26328.0
2016-10-12 13:50:00,44.45,44.51,44.45,44.5,33210.0,31.7787,31.8215,31.7787,31.8144,33210.0
2016-10-12 13:55:00,44.5,44.57,44.5,44.56,29113.0,31.8144,31.8644,31.8144,31.8573,29113.0
2016-10-12 14:00:00,44.56,44.61,44.32,44.35,73209.0,31.8573,31.893,31.6857,31.7072,73209.0
2016-10-12 14:05:00,44.35,44.52,44.32,44.51,47996.0,31.7072,31.8287,31.6857,31.8215,47996.0
2016-10-12 14:10:00,44.52,44.68,44.5,44.59,82827.0,31.8287,31.9431,31.8144,31.8787,82827.0
2016-10-12 14:15:00,44.59,44.67,44.54,44.54,98150.0,31.8787,31.9359,31.843,31.843,98150.0
2016-10-12 14:20:00,44.54,44.6,44.49,44.6,51228.0,31.843,31.8859,31.8072,31.8859,51228.0
2016-10-12 14:25:00,44.6,44.6,44.42,44.45,42554.0,31.8859,31.8859,31.7572,31.7787,42554.0
2016-10-12 14:30:00,44.44,44.63,44.41,44.58,45240.0,31.7715,31.9073,31.7501,31.8716,45240.0
2016-10-12 14:35:00,44.58,44.59,44.54,44.58,65886.0,31.8716,31.8787,31.843,31.8716,65886.0
2016-10-12 14:40:00,44.57,44.59,44.5,44.54,26952.0,31.8644,31.8787,31.8144,31.843,26952.0
2016-10-12 14:45:00,44.54,44.55,44.49,44.53,99968.0,31.843,31.8501,31.8072,31.8358,99968.0
2016-10-12 14:50:00,44.53,44.55,44.5,44.52,44124.0,31.8358,31.8501,31.8144,31.8287,44124.0
2016-10-12 14:55:00,44.52,44.53,44.49,44.5,54170.0,31.8287,31.8358,31.8072,31.8144,54170.0
2016-10-12 15:00:00,44.5,44.5,44.43,44.45,79006.0,31.8144,31.8144,31.7644,31.7787,79006.0
2016-10-12 15:05:00,44.46,44.58,44.45,44.56,37682.0,31.7858,31.8716,31.7787,31.8573,37682.0
2016-10-12 15:10:00,44.56,44.64,44.56,44.63,45104.0,31.8573,31.9145,31.8573,31.9073,45104.0
2016-10-12 15:15:00,44.64,44.65,44.6,44.64,83433.0,31.9145,31.9216,31.8859,31.9145,83433.0
2016-10-12 15:20:00,44.64,44.68,44.6,44.61,100678.0,31.9145,31.9431,31.8859,31.893,100678.0
2016-10-12 15:25:00,44.6,44.62,44.46,44.48,163979.0,31.8859,31.9002,31.7858,31.8001,163979.0
2016-10-12 15:30:00,44.48,44.48,44.35,44.41,142846.0,31.8001,31.8001,31.7072,31.7501,142846.0
2016-10-12 15:35:00,44.42,44.47,44.4,44.47,553485.0,31.7572,31.793,31.7429,31.793,553485.0
2016-10-12 15:40:00,44.47,44.53,44.46,44.51,569169.0,31.793,31.8358,31.7858,31.8215,569169.0
2016-10-12 15:45:00,44.51,44.54,44.49,44.54,127653.0,31.8215,31.843,31.8072,31.843,127653.0
2016-10-12 15:50:00,44.53,44.54,44.51,44.54,149191.0,31.8358,31.843,31.8215,31.843,149191.0
2016-10-12 15:55:00,44.54,44.61,44.51,44.55,243886.0,31.843,31.893,31.8215,31.8501,243886.0
2016-10-13 09:30:00,44.04,44.08,43.63,43.95,125919.0,31.4855,31.5141,31.1924,31.4212,125919.0
2016-10-13 09:35:00,43.96,44.21,43.89,44.08,115992.0,31.4283,31.6071,31.3783,31.5141,115992.0
2016-10-13 09:40:00,44.07,44.1,43.85,43.98,77989.0,31.507,31.5284,31.3497,31.4426,77989.0
2016-10-13 09:45:00,43.96,43.96,43.7,43.73,55709.0,31.4283,31.4283,31.2425,31.2639,55709.0
2016-10-13 09:50:00,43.72,43.76,43.62,43.68,51051.0,31.2568,31.2854,31.1853,31.2282,51051.0
2016-10-13 09:55:00,43.69,43.72,43.52,43.62,76889.0,31.2353,31.2568,31.1138,31.1853,76889.0
2016-10-13 10:00:00,43.63,43.64,43.45,43.49,65568.0,31.1924,31.1996,31.0637,31.0923,65568.0
2016-10-13 10:05:00,43.5,43.65,43.5,43.61,75599.0,31.0995,31.2067,31.0995,31.1781,75599.0
2016-10-13 10:10:00,43.61,43.95,43.61,43.94,82480.0,31.1781,31.4212,31.1781,31.414,82480.0
2016-10-13 10:15:00,43.93,44.0,43.85,43.88,41704.0,31.4069,31.4569,31.3497,31.3711,41704.0
2016-10-13 10:20:00,43.88,43.95,43.86,43.94,32815.0,31.3711,31.4212,31.3568,31.414,32815.0
2016-10-13 10:25:00,43.94,44.0,43.72,43.72,31929.0,31.414,31.4569,31.2568,31.2568,31929.0
2016-10-13 10:30:00,43.72,43.9,43.72,43.9,58384.0,31.2568,31.3854,31.2568,31.3854,58384.0
2016-10-13 10:35:00,43.91,44.02,43.9,43.94,78693.0,31.3926,31.4712,31.3854,31.414,78693.0
2016-10-13 10:40:00,43.95,44.04,43.94,43.96,82074.0,31.4212,31.4855,31.414,31.4283,82074.0
2016-10-13 10:45:00,43.96,43.96,43.74,43.75,46706.0,31.4283,31.4283,31.2711,31.2782,46706.0
2016-10-13 10:50:00,43.76,43.85,43.74,43.79,35460.0,31.2854,31.3497,31.2711,31.3068,35460.0
2016-10-13 10:55:00,43.79,43.82,43.75,43.81,24441.0,31.3068,31.3282,31.2782,31.3211,24441.0
2016-10-13 11:00:00,43.81,43.84,43.47,43.49,115584.0,31.3211,31.3425,31.078,31.0923,115584.0
2016-10-13 11:05:00,43.48,43.49,43.27,43.35,66228.0,31.0852,31.0923,30.935,30.9922,66228.0
2016-10-13 11:10:00,43.35,43.54,43.35,43.49,30748.0,30.9922,31.1281,30.9922,31.0923,30748.0
2016-10-13 11:15:00,43.5,43.79,43.49,43.75,71216.0,31.0995,31.3068,31.0923,31.2782,71216.0
2016-10-13 11:20:00,43.76,43.86,43.7,43.86,23730.0,31.2854,31.3568,31.2425,31.3568,23730.0
2016-10-13 11:25:00,43.84,43.91,43.76,43.88,26248.0,31.3425,31.3926,31.2854,31.3711,26248.0
2016-10-13 11:30:00,43.87,44.26,43.85,44.24,68652.0,31.364,31.6428,31.3497,31.6285,68652.0
2016-10-13 11:35:00,44.24,44.24,43.98,44.0,78646.0,31.6285,31.6285,31.4426,31.4569,78646.0
2016-10-13 11:40:00,44.0,44.09,43.98,44.07,34575.0,31.4569,31.5213,31.4426,31.507,34575.0
2016-10-13 11:45:00,44.07,44.14,43.94,43.94,42165.0,31.507,31.557,31.414,31.414,42165.0
2016-10-13 11:50:00,43.94,43.99,43.87,43.94,36680.0,31.414,31.4498,31.364,31.414,36680.0
2016-10-13 11:55:00,43.93,43.98,43.82,43.83,35657.0,31.4069,31.4426,31.3282,31.3354,35657.0
2016-10-13 12:00:00,43.84,43.89,43.73,43.78,49589.0,31.3425,31.3783,31.2639,31.2996,49589.0
2016-10-13 12:05:00,43.77,43.97,43.77,43.9,39866.0,31.2925,31.4355,31.2925,31.3854,39866.0
2016-10-13 12:10:00,43.9,43.93,43.77,43.82,25105.0,31.3854,31.4069,31.2925,31.3282,25105.0
2016-10-13 12:15:00,43.83,43.87,43.81,43.86,21441.0,31.3354,31.364,31.3211,31.3568,21441.0
2016-10-13 12:20:00,43.86,43.87,43.79,43.82,17503.0,31.3568,31.364,31.3068,31.3282,17503.0
2016-10-13 12:25:00,43.82,43.86,43.78,43.84,20071.0,31.3282,31.3568,31.2996,31.3425,20071.0
2016-10-13 12:30:00,43.84,43.96,43.83,43.95,20511.0,31.3425,31.4283,31.3354,31.4212,20511.0
2016-10-13 12:35:00,43.97,44.14,43.95,44.12,21917.0,31.4355,31.557,31.4212,31.5427,21917.0
2016-10-13 12:40:00,44.11,44.16,44.06,44.07,12355.0,31.5356,31.5713,31.4998,31.507,12355.0
2016-10-13 12:45:00,44.08,44.17,44.07,44.17,24467.0,31.5141,31.5785,31.507,31.5785,24467.0
2016-10-13 12:50:00,44.17,44.18,44.02,44.04,27898.0,31.5785,31.5856,31.4712,31.4855,27898.0
2016-10-13 12:55:00,44.04,44.09,44.0,44.05,23991.0,31.4855,31.5213,31.4569,31.4927,23991.0
2016-10-13 13:00:00,44.04,44.11,44.03,44.09,19751.0,31.4855,31.5356,31.4784,31.5213,19751.0
2016-10-13 13:05:00,44.08,44.08,43.95,44.0,33730.0,31.5141,31.5141,31.4212,31.4569,33730.0
2016-10-13 13:10:00,43.99,43.99,43.83,43.86,27975.0,31.4498,31.4498,31.3354,31.3568,27975.0
2016-10-13 13:15:00,43.86,43.91,43.85,43.89,17326.0,31.3568,31.3926,31.3497,31.3783,17326.0
2016-10-13 13:20:00,43.89,43.95,43.85,43.88,41794.0,31.3783,31.4212,31.3497,31.3711,41794.0
2016-10-13 13:25:00,43.89,43.94,43.87,43.92,18683.0,31.3783,31.414,31.364,31.3997,18683.0
2016-10-13 13:30:00,43.91,43.98,43.91,43.94,31805.0,31.3926,31.4426,31.3926,31.414,31805.0
2016-10-13 13:35:00,43.95,44.01,43.95,44.0,20902.0,31.4212,31.4641,31.4212,31.4569,20902.0
2016-10-13 13:40:00,44.0,44.0,43.93,43.94,23459.0,31.4569,31.4569,31.4069,31.414,23459.0
2016-10-13 13:45:00,43.95,43.97,43.87,43.89,24890.0,31.4212,31.4355,31.364,31.3783,24890.0
2016-10-13 13:50:00,43.89,44.06,43.88,44.05,24960.0,31.3783,31.4998,31.3711,31.4927,24960.0
2016-10-13 13:55:00,44.06,44.2,44.06,44.15,36720.0,31.4998,31.5999,31.4998,31.5642,36720.0
2016-10-13 14:00:00,44.15,44.16,44.07,44.13,28840.0,31.5642,31.5713,31.507,31.5499,28840.0
2016-10-13 14:05:00,44.14,44.18,44.07,44.07,30759.0,31.557,31.5856,31.507,31.507,30759.0
2016-10-13 14:10:00,44.07,44.08,43.95,43.98,51175.0,31.507,31.5141,31.4212,31.4426,51175.0
2016-10-13 14:15:00,43.98,44.03,43.93,44.01,25714.0,31.4426,31.4784,31.4069,31.4641,25714.0
2016-10-13 14:20:00,44.02,44.11,44.02,44.09,26555.0,31.4712,31.5356,31.4712,31.5213,26555.0
2016-10-13 14:25:00,44.1,44.13,44.02,44.04,43827.0,31.5284,31.5499,31.4712,31.4855,43827.0
2016-10-13 14:30:00,44.03,44.11,44.01,44.09,35918.0,31.4784,31.5356,31.4641,31.5213,35918.0
2016-10-13 14:35:00,44.1,44.12,44.06,44.06,44003.0,31.5284,31.5427,31.4998,31.4998,44003.0
2016-10-13 14:40:00,44.07,44.1,44.05,44.09,33134.0,31.507,31.5284,31.4927,31.5213,33134.0
2016-10-13 14:45:00,44.09,44.14,44.08,44.14,32951.0,31.5213,31.557,31.5141,31.557,32951.0
2016-10-13 14:50:00,44.14,44.22,44.11,44.21,39344.0,31.557,31.6142,31.5356,31.6071,39344.0
2016-10-13 14:55:00,44.2,44.27,44.19,44.24,63752.0,31.5999,31.65,31.5928,31.6285,63752.0
2016-10-13 15:00:00,44.24,44.25,44.19,44.21,49881.0,31.6285,31.6357,31.5928,31.6071,49881.0
2016-10-13 15:05:00,44.21,44.23,44.18,44.23,33156.0,31.6071,31.6214,31.5856,31.6214,33156.0
2016-10-13 15:10:00,44.23,44.26,44.22,44.25,42048.0,31.6214,31.6428,31.6142,31.6357,42048.0
2016-10-13 15:15:00,44.25,44.28,44.15,44.16,36906.0,31.6357,31.6571,31.5642,31.5713,36906.0
2016-10-13 15:20:00,44.15,44.15,44.05,44.08,45815.0,31.5642,31.5642,31.4927,31.5141,45815.0
2016-10-13 15:25:00,44.08,44.09,43.98,43.99,45965.0,31.5141,31.5213,31.4426,31.4498,45965.0
2016-10-13 15:30:00,43.98,44.0,43.91,43.96,81573.0,31.4426,31.4569,31.3926,31.4283,81573.0
2016-10-13 15:35:00,43.96,43.98,43.85,43.87,97720.0,31.4283,31.4426,31.3497,31.364,97720.0
2016-10-13 15:40:00,43.86,43.91,43.85,43.86,76661.0,31.3568,31.3926,31.3497,31.3568,76661.0
2016-10-13 15:45:00,43.85,43.95,43.84,43.89,109471.0,31.3497,31.4212,31.3425,31.3783,109471.0
2016-10-13 15:50:00,43.89,43.9,43.85,43.85,111446.0,31.3783,31.3854,31.3497,31.3497,111446.0
2016-10-13 15:55:00,43.86,43.91,43.8,43.9,253483.0,31.3568,31.3926,31.3139,31.3854,253483.0
2016-10-14 09:30:00,44.14,44.45,44.1,44.26,61018.0,31.557,31.7787,31.5284,31.6428,61018.0
2016-10-14 09:35:00,44.33,44.33,44.13,44.17,49855.0,31.6929,31.6929,31.5499,31.5785,49855.0
2016-10-14 09:40:00,44.19,44.47,44.17,44.42,36820.0,31.5928,31.793,31.5785,31.7572,36820.0
2016-10-14 09:45:00,44.41,44.49,44.18,44.25,28006.0,31.7501,31.8072,31.5856,31.6357,28006.0
2016-10-14 09:50:00,44.25,44.25,44.1,44.18,32687.0,31.6357,31.6357,31.5284,31.5856,32687.0
2016-10-14 09:55:00,44.2,44.28,44.18,44.22,12629.0,31.5999,31.6571,31.5856,31.6142,12629.0
2016-10-14 10:00:00,44.2,44.25,43.98,44.14,47888.0,31.5999,31.6357,31.4426,31.557,47888.0
2016-10-14 10:05:00,44.15,44.21,44.02,44.09,18813.0,31.5642,31.6071,31.4712,31.5213,18813.0
2016-10-14 10:10:00,44.08,44.19,44.07,44.13,38531.0,31.5141,31.5928,31.507,31.5499,38531.0
2016-10-14 10:15:00,44.12,44.22,44.08,44.22,26354.0,31.5427,31.6142,31.5141,31.6142,26354.0
2016-10-14 10:20:00,44.21,44.28,44.16,44.18,35448.0,31.6071,31.6571,31.5713,31.5856,35448.0
2016-10-14 10:25:00,44.2,44.22,44.07,44.11,30510.0,31.5999,31.6142,31.507,31.5356,30510.0
2016-10-14 10:30:00,44.12,44.25,44.12,44.19,23159.0,31.5427,31.6357,31.5427,31.5928,23159.0
2016-10-14 10:35:00,44.19,44.2,44.01,44.03,247928.0,31.5928,31.5999,31.4641,31.4784,247928.0
2016-10-14 10:40:00,44.03,44.05,43.96,44.02,21681.0,31.4784,31.4927,31.4283,31.4712,21681.0
2016-10-14 10:45:00,44.02,44.06,43.92,43.93,43930.0,31.4712,31.4998,31.3997,31.4069,43930.0
2016-10-14 10:50:00,43.93,43.93,43.84,43.88,34551.0,31.4069,31.4069,31.3425,31.3711,34551.0
2016-10-14 10:55:00,43.86,43.89,43.72,43.74,31710.0,31.3568,31.3783,31.2568,31.2711,31710.0
2016-10-14 11:00:00,43.73,43.74,43.53,43.54,54752.0,31.2639,31.2711,31.1209,31.1281,54752.0
2016-10-14 11:05:00,43.54,43.63,43.48,43.59,68849.0,31.1281,31.1924,31.0852,31.1638,68849.0
2016-10-14 11:10:00,43.56,43.56,43.43,43.45,34071.0,31.1424,31.1424,31.0494,31.0637,34071.0
2016-10-14 11:15:00,43.45,43.52,43.45,43.51,26375.0,31.0637,31.1138,31.0637,31.1066,26375.0
2016-10-14 11:20:00,43.52,43.52,43.44,43.48,13841.0,31.1138,31.1138,31.0566,31.0852,13841.0
2016-10-14 11:25:00,43.48,43.55,43.36,43.39,43720.0,31.0852,31.1352,30.9994,31.0208,43720.0
2016-10-14 11:30:00,43.38,43.38,43.28,43.34,24319.0,31.0137,31.0137,30.9422,30.9851,24319.0
2016-10-14 11:35:00,43.34,43.52,43.34,43.51,20141.0,30.9851,31.1138,30.9851,31.1066,20141.0
2016-10-14 11:40:00,43.51,43.61,43.45,43.57,74571.0,31.1066,31.1781,31.0637,31.1495,74571.0
2016-10-14 11:45:00,43.55,43.61,43.49,43.52,15903.0,31.1352,31.1781,31.0923,31.1138,15903.0
2016-10-14 11:50:00,43.54,43.6,43.49,43.49,16871.0,31.1281,31.171,31.0923,31.0923,16871.0
2016-10-14 11:55:00,43.49,43.57,43.41,43.52,13309.0,31.0923,31.1495,31.0351,31.1138,13309.0
2016-10-14 12:00:00,43.52,43.56,43.5,43.51,43852.0,31.1138,31.1424,31.0995,31.1066,43852.0
2016-10-14 12:05:00,43.5,43.5,43.36,43.38,24462.0,31.0995,31.0995,30.9994,31.0137,24462.0
2016-10-14 12:10:00,43.38,43.4,43.25,43.27,49196.0,31.0137,31.028,30.9207,30.935,49196.0
2016-10-14 12:15:00,43.28,43.3,43.15,43.23,47645.0,30.9422,30.9565,30.8492,30.9064,47645.0
2016-10-14 12:20:00,43.24,43.34,43.24,43.32,19608.0,30.9136,30.9851,30.9136,30.9708,19608.0
2016-10-14 12:25:00,43.32,43.41,43.32,43.39,13339.0,30.9708,31.0351,30.9708,31.0208,13339.0
2016-10-14 12:30:00,43.38,43.43,43.38,43.39,9773.0,31.0137,31.0494,31.0137,31.0208,9773.0
2016-10-14 12:35:00,43.37,43.4,43.33,43.33,20355.0,31.0065,31.028,30.9779,30.9779,20355.0
2016-10-14 12:40:00,43.35,43.39,43.27,43.27,18145.0,30.9922,31.0208,30.935,30.935,18145.0
2016-10-14 12:45:00,43.25,43.32,43.23,43.29,14905.0,30.9207,30.9708,30.9064,30.9493,14905.0
2016-10-14 12:50:00,43.29,43.38,43.26,43.36,91966.0,30.9493,31.0137,30.9279,30.9994,91966.0
2016-10-14 12:55:00,43.36,43.4,43.35,43.36,20142.0,30.9994,31.028,30.9922,30.9994,20142.0
2016-10-14 13:00:00,43.36,43.39,43.31,43.33,16249.0,30.9994,31.0208,30.9636,30.9779,16249.0
2016-10-14 13:05:00,43.33,43.45,43.32,43.44,15771.0,30.9779,31.0637,30.9708,31.0566,15771.0
2016-10-14 13:10:00,43.42,43.48,43.4,43.45,10525.0,31.0423,31.0852,31.028,31.0637,10525.0
2016-10-14 13:15:00,43.43,43.49,43.42,43.49,14266.0,31.0494,31.0923,31.0423,31.0923,14266.0
2016-10-14 13:20:00,43.49,43.55,43.46,43.49,36992.0,31.0923,31.1352,31.0709,31.0923,36992.0
2016-10-14 13:25:00,43.5,43.51,43.43,43.44,12827.0,31.0995,31.1066,31.0494,31.0566,12827.0
2016-10-14 13:30:00,43.43,43.55,43.39,43.51,23338.0,31.0494,31.1352,31.0208,31.1066,23338.0
2016-10-14 13:35:00,43.51,43.55,43.42,43.46,27886.0,31.1066,31.1352,31.0423,31.0709,27886.0
2016-10-14 13:40:00,43.46,43.47,43.35,43.35,31663.0,31.0709,31.078,30.9922,30.9922,31663.0
2016-10-14 13:45:00,43.36,43.43,43.32,43.32,38927.0,30.9994,31.0494,30.9708,30.9708,38927.0
2016-10-14 13:50:00,43.34,43.34,43.21,43.25,10687.0,30.9851,30.9851,30.8921,30.9207,10687.0
2016-10-14 13:55:00,43.25,43.3,43.25,43.3,25331.0,30.9207,30.9565,30.9207,30.9565,25331.0
2016-10-14 14:00:00,43.28,43.29,43.2,43.26,38171.0,30.9422,30.9493,30.885,30.9279,38171.0
2016-10-14 14:05:00,43.27,43.3,43.22,43.25,13871.0,30.935,30.9565,30.8993,30.9207,13871.0
2016-10-14 14:10:00,43.24,43.26,43.2,43.25,10524.0,30.9136,30.9279,30.885,30.9207,10524.0
2016-10-14 14:15:00,43.23,43.27,43.23,43.24,23205.0,30.9064,30.935,30.9064,30.9136,23205.0
2016-10-14 14:20:00,43.25,43.31,43.24,43.29,36187.0,30.9207,30.9636,30.9136,30.9493,36187.0
2016-10-14 14:25:00,43.28,43.33,43.22,43.33,20078.0,30.9422,30.9779,30.8993,30.9779,20078.0
2016-10-14 14:30:00,43.33,43.38,43.29,43.31,21494.0,30.9779,31.0137,30.9493,30.9636,21494.0
2016-10-14 14:35:00,43.31,43.38,43.29,43.35,20872.0,30.9636,31.0137,30.9493,30.9922,20872.0
2016-10-14 14:40:00,43.33,43.33,43.2,43.21,26097.0,30.9779,30.9779,30.885,30.8921,26097.0
2016-10-14 14:45:00,43.21,43.23,43.17,43.19,17497.0,30.8921,30.9064,30.8635,30.8778,17497.0
2016-10-14 14:50:00,43.19,43.19,43.08,43.13,34549.0,30.8778,30.8778,30.7992,30.8349,34549.0
2016-10-14 14:55:00,43.13,43.22,43.12,43.12,23807.0,30.8349,30.8993,30.8278,30.8278,23807.0
2016-10-14 15:00:00,43.12,43.19,43.1,43.11,30101.0,30.8278,30.8778,30.8135,30.8206,30101.0
2016-10-14 15:05:00,43.11,43.17,43.11,43.15,11133.0,30.8206,30.8635,30.8206,30.8492,11133.0
2016-10-14 15:10:00,43.14,43.21,43.13,43.19,38479.0,30.8421,30.8921,30.8349,30.8778,38479.0
2016-10-14 15:15:00,43.18,43.2,43.15,43.18,17015.0,30.8707,30.885,30.8492,30.8707,17015.0
2016-10-14 15:20:00,43.19,43.21,43.17,43.2,25281.0,30.8778,30.8921,30.8635,30.885,25281.0
2016-10-14 15:25:00,43.2,43.23,43.19,43.21,24478.0,30.885,30.9064,30.8778,30.8921,24478.0
2016-10-14 15:30:00,43.21,43.25,43.19,43.23,26577.0,30.8921,30.9207,30.8778,30.9064,26577.0
2016-10-14 15:35:00,43.24,43.34,43.21,43.34,37127.0,30.9136,30.9851,30.8921,30.9851,37127.0
2016-10-14 15:40:00,43.34,43.36,43.3,43.3,43672.0,30.9851,30.9994,30.9565,30.9565,43672.0
2016-10-14 15:45:00,43.3,43.32,43.24,43.26,49203.0,30.9565,30.9708,30.9136,30.9279,49203.0
2016-10-14 15:50:00,43.27,43.27,43.2,43.21,73901.0,30.935,30.935,30.885,30.8921,73901.0
2016-10-14 15:55:00,43.21,43.23,43.07,43.1,150768.0,30.8921,30.9064,30.792,30.8135,150768.0
2016-10-17 09:30:00,42.94,43.16,42.41,42.41,128146.0,30.6991,30.8564,30.3202,30.3202,128146.0
2016-10-17 09:35:00,42.41,42.66,42.22,42.42,92003.0,30.3202,30.4989,30.1844,30.3273,92003.0
2016-10-17 09:40:00,42.4,42.4,42.08,42.08,153756.0,30.313,30.313,30.0843,30.0843,153756.0
2016-10-17 09:45:00,42.09,42.2,41.86,41.94,96270.0,30.0914,30.1701,29.927,29.9842,96270.0
2016-10-17 09:50:00,41.94,42.09,41.91,41.97,64296.0,29.9842,30.0914,29.9627,30.0056,64296.0
2016-10-17 09:55:00,41.94,41.97,41.82,41.88,96517.0,29.9842,30.0056,29.8984,29.9413,96517.0
2016-10-17 10:00:00,41.9,41.97,41.76,41.77,81131.0,29.9556,30.0056,29.8555,29.8626,81131.0
2016-10-17 10:05:00,41.77,41.84,41.7,41.77,400426.0,29.8626,29.9127,29.8126,29.8626,400426.0
2016-10-17 10:10:00,41.78,41.95,41.78,41.9,101219.0,29.8698,29.9913,29.8698,29.9556,101219.0
2016-10-17 10:15:00,41.9,42.0,41.87,41.96,181281.0,29.9556,30.0271,29.9341,29.9985,181281.0
2016-10-17 10:20:00,41.96,42.19,41.88,42.13,273106.0,29.9985,30.1629,29.9413,30.12,273106.0
2016-10-17 10:25:00,42.14,42.23,41.96,42.16,143541.0,30.1272,30.1915,29.9985,30.1415,143541.0
2016-10-17 10:30:00,42.16,42.29,42.16,42.29,85771.0,30.1415,30.2344,30.1415,30.2344,85771.0
2016-10-17 10:35:00,42.29,42.3,42.15,42.19,117647.0,30.2344,30.2416,30.1343,30.1629,117647.0
2016-10-17 10:40:00,42.19,42.26,42.12,42.15,50998.0,30.1629,30.213,30.1129,30.1343,50998.0
2016-10-17 10:45:00,42.16,42.17,42.0,42.03,42058.0,30.1415,30.1486,30.0271,30.0485,42058.0
2016-10-17 10:50:00,42.04,42.04,41.83,41.88,44995.0,30.0557,30.0557,29.9055,29.9413,44995.0
2016-10-17 10:55:00,41.88,41.88,41.69,41.71,58107.0,29.9413,29.9413,29.8054,29.8197,58107.0
2016-10-17 11:00:00,41.7,41.74,41.57,41.63,69762.0,29.8126,29.8412,29.7197,29.7625,69762.0
2016-10-17 11:05:00,41.63,41.69,41.58,41.58,116736.0,29.7625,29.8054,29.7268,29.7268,116736.0
2016-10-17 11:10:00,41.58,41.7,41.54,41.6,47133.0,29.7268,29.8126,29.6982,29.7411,47133.0
2016-10-17 11:15:00,41.6,41.64,41.56,41.64,27674.0,29.7411,29.7697,29.7125,29.7697,27674.0
2016-10-17 11:20:00,41.63,41.63,41.53,41.53,40992.0,29.7625,29.7625,29.6911,29.6911,40992.0
2016-10-17 11:25:00,41.52,41.52,41.4,41.47,74955.0,29.6839,29.6839,29.5981,29.6482,74955.0
2016-10-17 11:30:00,41.47,41.54,41.46,41.48,46225.0,29.6482,29.6982,29.641,29.6553,46225.0
2016-10-17 11:35:00,41.48,41.71,41.45,41.7,47306.0,29.6553,29.8197,29.6339,29.8126,47306.0
2016-10-17 11:40:00,41.69,41.69,41.59,41.64,59346.0,29.8054,29.8054,29.734,29.7697,59346.0
2016-10-17 11:45:00,41.64,41.66,41.54,41.6,45488.0,29.7697,29.784,29.6982,29.7411,45488.0
2016-10-17 11:50:00,41.6,41.7,41.6,41.66,27346.0,29.7411,29.8126,29.7411,29.784,27346.0
2016-10-17 11:55:00,41.67,41.69,41.6,41.62,60964.0,29.7911,29.8054,29.7411,29.7554,60964.0
2016-10-17 12:00:00,41.64,41.67,41.63,41.66,36529.0,29.7697,29.7911,29.7625,29.784,36529.0
2016-10-17 12:05:00,41.66,41.68,41.61,41.64,71590.0,29.784,29.7983,29.7482,29.7697,71590.0
2016-10-17 12:10:00,41.64,41.65,41.58,41.65,44646.0,29.7697,29.7768,29.7268,29.7768,44646.0
2016-10-17 12:15:00,41.64,41.7,41.62,41.69,73119.0,29.7697,29.8126,29.7554,29.8054,73119.0
2016-10-17 12:20:00,41.7,41.74,41.69,41.72,53265.0,29.8126,29.8412,29.8054,29.8269,53265.0
2016-10-17 12:25:00,41.72,41.74,41.67,41.68,36693.0,29.8269,29.8412,29.7911,29.7983,36693.0
2016-10-17 12:30:00,41.68,41.73,41.67,41.72,28849.0,29.7983,29.834,29.7911,29.8269,28849.0
2016-10-17 12:35:00,41.73,41.74,41.61,41.61,17301.0,29.834,29.8412,29.7482,29.7482,17301.0
2016-10-17 12:40:00,41.61,41.63,41.57,41.63,22771.0,29.7482,29.7625,29.7197,29.7625,22771.0
2016-10-17 12:45:00,41.62,41.69,41.58,41.69,64496.0,29.7554,29.8054,29.7268,29.8054,64496.0
2016-10-17 12:50:00,41.7,41.74,41.65,41.65,18398.0,29.8126,29.8412,29.7768,29.7768,18398.0
2016-10-17 12:55:00,41.64,41.73,41.64,41.67,24221.0,29.7697,29.834,29.7697,29.7911,24221.0
2016-10-17 13:00:00,41.68,41.76,41.61,41.62,59605.0,29.7983,29.8555,29.7482,29.7554,59605.0
2016-10-17 13:05:00,41.61,41.7,41.61,41.7,36400.0,29.7482,29.8126,29.7482,29.8126,36400.0
2016-10-17 13:10:00,41.71,41.81,41.7,41.8,77482.0,29.8197,29.8912,29.8126,29.8841,77482.0
2016-10-17 13:15:00,41.8,41.82,41.72,41.72,50376.0,29.8841,29.8984,29.8269,29.8269,50376.0
2016-10-17 13:20:00,41.72,41.73,41.66,41.67,18194.0,29.8269,29.834,29.784,29.7911,18194.0
2016-10-17 13:25:00,41.66,41.77,41.65,41.76,48498.0,29.784,29.8626,29.7768,29.8555,48498.0
2016-10-17 13:30:00,41.75,41.75,41.63,41.67,25813.0,29.8483,29.8483,29.7625,29.7911,25813.0
2016-10-17 13:35:00,41.67,41.7,41.65,41.68,12404.0,29.7911,29.8126,29.7768,29.7983,12404.0
2016-10-17 13:40:00,41.68,41.74,41.67,41.72,17072.0,29.7983,29.8412,29.7911,29.8269,17072.0
2016-10-17 13:45:00,41.72,41.72,41.64,41.68,29145.0,29.8269,29.8269,29.7697,29.7983,29145.0
2016-10-17 13:50:00,41.69,41.75,41.69,41.75,17647.0,29.8054,29.8483,29.8054,29.8483,17647.0
2016-10-17 13:55:00,41.76,41.79,41.7,41.73,34560.0,29.8555,29.8769,29.8126,29.834,34560.0
2016-10-17 14:00:00,41.74,41.8,41.72,41.8,38532.0,29.8412,29.8841,29.8269,29.8841,38532.0
2016-10-17 14:05:00,41.8,41.8,41.76,41.79,52120.0,29.8841,29.8841,29.8555,29.8769,52120.0
2016-10-17 14:10:00,41.8,41.86,41.77,41.8,78135.0,29.8841,29.927,29.8626,29.8841,78135.0
2016-10-17 14:15:00,41.8,41.83,41.76,41.8,43455.0,29.8841,29.9055,29.8555,29.8841,43455.0
2016-10-17 14:20:00,41.8,41.8,41.74,41.78,58606.0,29.8841,29.8841,29.8412,29.8698,58606.0
2016-10-17 14:25:00,41.78,41.82,41.73,41.8,33029.0,29.8698,29.8984,29.834,29.8841,33029.0
2016-10-17 14:30:00,41.81,41.81,41.72,41.79,34985.0,29.8912,29.8912,29.8269,29.8769,34985.0
2016-10-17 14:35:00,41.79,41.8,41.7,41.71,79330.0,29.8769,29.8841,29.8126,29.8197,79330.0
2016-10-17 14:40:00,41.71,41.76,41.69,41.7,47863.0,29.8197,29.8555,29.8054,29.8126,47863.0
2016-10-17 14:45:00,41.71,41.72,41.69,41.71,71078.0,29.8197,29.8269,29.8054,29.8197,71078.0
2016-10-17 14:50:00,41.71,41.77,41.69,41.77,98534.0,29.8197,29.8626,29.8054,29.8626,98534.0
2016-10-17 14:55:00,41.78,41.8,41.77,41.79,70414.0,29.8698,29.8841,29.8626,29.8769,70414.0
2016-10-17 15:00:00,41.78,41.81,41.75,41.8,99034.0,29.8698,29.8912,29.8483,29.8841,99034.0
2016-10-17 15:05:00,41.79,41.8,41.77,41.79,43039.0,29.8769,29.8841,29.8626,29.8769,43039.0
2016-10-17 15:10:00,41.79,41.79,41.7,41.71,50051.0,29.8769,29.8769,29.8126,29.8197,50051.0
2016-10-17 15:15:00,41.71,41.74,41.7,41.72,44603.0,29.8197,29.8412,29.8126,29.8269,44603.0
2016-10-17 15:20:00,41.71,41.78,41.71,41.72,48658.0,29.8197,29.8698,29.8197,29.8269,48658.0
2016-10-17 15:25:00,41.72,41.72,41.68,41.71,93893.0,29.8269,29.8269,29.7983,29.8197,93893.0
2016-10-17 15:30:00,41.71,41.74,41.67,41.74,87102.0,29.8197,29.8412,29.7911,29.8412,87102.0
2016-10-17 15:35:00,41.73,41.77,41.73,41.74,105506.0,29.834,29.8626,29.834,29.8412,105506.0
2016-10-17 15:40:00,41.73,41.78,41.71,41.71,113314.0,29.834,29.8698,29.8197,29.8197,113314.0
2016-10-17 15:45:00,41.71,41.8,41.7,41.73,124496.0,29.8197,29.8841,29.8126,29.834,124496.0
2016-10-17 15:50:00,41.73,41.76,41.71,41.76,240312.0,29.834,29.8555,29.8197,29.8555,240312.0
2016-10-17 15:55:00,41.76,41.8,41.73,41.77,311508.0,29.8555,29.8841,29.834,29.8626,311508.0
2016-10-18 09:30:00,42.6,42.74,42.33,42.57,115637.0,30.456,30.5561,30.263,30.4346,115637.0
2016-10-18 09:35:00,42.55,42.56,42.19,42.48,104083.0,30.4203,30.4274,30.1629,30.3702,104083.0
2016-10-18 09:40:00,42.48,42.55,42.39,42.45,106129.0,30.3702,30.4203,30.3059,30.3488,106129.0
2016-10-18 09:45:00,42.47,42.51,42.35,42.38,85193.0,30.3631,30.3917,30.2773,30.2987,85193.0
2016-10-18 09:50:00,42.38,42.43,42.16,42.24,137335.0,30.2987,30.3345,30.1415,30.1987,137335.0
2016-10-18 09:55:00,42.24,42.33,42.19,42.29,38623.0,30.1987,30.263,30.1629,30.2344,38623.0
2016-10-18 10:00:00,42.3,42.33,42.11,42.19,150365.0,30.2416,30.263,30.1057,30.1629,150365.0
2016-10-18 10:05:00,42.19,42.35,42.18,42.34,140439.0,30.1629,30.2773,30.1558,30.2701,140439.0
2016-10-18 10:10:00,42.37,42.5,42.25,42.26,52690.0,30.2916,30.3845,30.2058,30.213,52690.0
2016-10-18 10:15:00,42.25,42.35,42.18,42.18,85652.0,30.2058,30.2773,30.1558,30.1558,85652.0
2016-10-18 10:20:00,42.15,42.18,41.92,41.94,79596.0,30.1343,30.1558,29.9699,29.9842,79596.0
2016-10-18 10:25:00,41.93,42.01,41.86,41.96,53927.0,29.977,30.0342,29.927,29.9985,53927.0
2016-10-18 10:30:00,41.97,42.09,41.97,42.08,103047.0,30.0056,30.0914,30.0056,30.0843,103047.0
2016-10-18 10:35:00,42.08,42.09,41.96,42.01,68679.0,30.0843,30.0914,29.9985,30.0342,68679.0
2016-10-18 10:40:00,42.01,42.07,42.0,42.06,42055.0,30.0342,30.0771,30.0271,30.07,42055.0
2016-10-18 10:45:00,42.06,42.07,41.97,42.06,50556.0,30.07,30.0771,30.0056,30.07,50556.0
2016-10-18 10:50:00,42.07,42.07,41.89,41.89,71560.0,30.0771,30.0771,29.9484,29.9484,71560.0
2016-10-18 10:55:00,41.9,41.97,41.89,41.91,32364.0,29.9556,30.0056,29.9484,29.9627,32364.0
2016-10-18 11:00:00,41.93,42.05,41.9,41.98,145049.0,29.977,30.0628,29.9556,30.0128,145049.0
2016-10-18 11:05:00,41.98,42.04,41.96,42.01,81807.0,30.0128,30.0557,29.9985,30.0342,81807.0
2016-10-18 11:10:00,42.01,42.11,41.94,42.08,78231.0,30.0342,30.1057,29.9842,30.0843,78231.0
2016-10-18 11:15:00,42.07,42.09,42.0,42.01,42499.0,30.0771,30.0914,30.0271,30.0342,42499.0
2016-10-18 11:20:00,42.01,42.02,41.91,41.92,53221.0,30.0342,30.0414,29.9627,29.9699,53221.0
2016-10-18 11:25:00,41.93,41.96,41.84,41.96,48242.0,29.977,29.9985,29.9127,29.9985,48242.0
2016-10-18 11:30:00,41.96,41.98,41.9,41.91,107254.0,29.9985,30.0128,29.9556,29.9627,107254.0
2016-10-18 11:35:00,41.92,42.02,41.91,42.02,89643.0,29.9699,30.0414,29.9627,30.0414,89643.0
2016-10-18 11:40:00,42.03,42.04,41.96,42.01,28032.0,30.0485,30.0557,29.9985,30.0342,28032.0
2016-10-18 11:45:00,42.02,42.1,42.01,42.08,31130.0,30.0414,30.0986,30.0342,30.0843,31130.0
2016-10-18 11:50:00,42.09,42.14,42.09,42.14,25989.0,30.0914,30.1272,30.0914,30.1272,25989.0
2016-10-18 11:55:00,42.15,42.19,42.13,42.15,35850.0,30.1343,30.1629,30.12,30.1343,35850.0
2016-10-18 12:00:00,42.15,42.17,42.06,42.06,26730.0,30.1343,30.1486,30.07,30.07,26730.0
2016-10-18 12:05:00,42.05,42.06,42.03,42.05,188266.0,30.0628,30.07,30.0485,30.0628,188266.0
2016-10-18 12:10:00,42.05,42.09,42.03,42.03,16712.0,30.0628,30.0914,30.0485,30.0485,16712.0
2016-10-18 12:15:00,42.03,42.1,42.03,42.08,16654.0,30.0485,30.0986,30.0485,30.0843,16654.0
2016-10-18 12:20:00,42.09,42.18,42.08,42.17,15338.0,30.0914,30.1558,30.0843,30.1486,15338.0
2016-10-18 12:25:00,42.16,42.17,42.09,42.09,51791.0,30.1415,30.1486,30.0914,30.0914,51791.0
2016-10-18 12:30:00,42.1,42.12,41.99,42.01,38926.0,30.0986,30.1129,30.0199,30.0342,38926.0
2016-10-18 12:35:00,42.0,42.06,41.99,42.06,14264.0,30.0271,30.07,30.0199,30.07,14264.0
2016-10-18 12:40:00,42.05,42.08,41.94,41.98,44484.0,30.0628,30.0843,29.9842,30.0128,44484.0
2016-10-18 12:45:00,41.98,41.99,41.93,41.93,9528.0,30.0128,30.0199,29.977,29.977,9528.0
2016-10-18 12:50:00,41.93,41.95,41.9,41.9,29483.0,29.977,29.9913,29.9556,29.9556,29483.0
2016-10-18 12:55:00,41.91,41.91,41.81,41.87,67009.0,29.9627,29.9627,29.8912,29.9341,67009.0
2016-10-18 13:00:00,41.87,41.91,41.87,41.88,24753.0,29.9341,29.9627,29.9341,29.9413,24753.0
2016-10-18 13:05:00,41.89,41.91,41.87,41.88,22195.0,29.9484,29.9627,29.9341,29.9413,22195.0
2016-10-18 13:10:00,41.89,41.93,41.88,41.89,28025.0,29.9484,29.977,29.9413,29.9484,28025.0
2016-10-18 13:15:00,41.89,41.93,41.86,41.88,23216.0,29.9484,29.977,29.927,29.9413,23216.0
2016-10-18 13:20:00,41.89,41.89,41.82,41.84,17446.0,29.9484,29.9484,29.8984,29.9127,17446.0
2016-10-18 13:25:00,41.84,41.92,41.83,41.85,26751.0,29.9127,29.9699,29.9055,29.9198,26751.0
2016-10-18 13:30:00,41.84,41.86,41.79,41.8,22340.0,29.9127,29.927,29.8769,29.8841,22340.0
2016-10-18 13:35:00,41.8,41.82,41.78,41.81,35880.0,29.8841,29.8984,29.8698,29.8912,35880.0
2016-10-18 13:40:00,41.81,41.82,41.73,41.77,63706.0,29.8912,29.8984,29.834,29.8626,63706.0
2016-10-18 13:45:00,41.77,41.78,41.71,41.73,39911.0,29.8626,29.8698,29.8197,29.834,39911.0
2016-10-18 13:50:00,41.74,41.77,41.7,41.75,47394.0,29.8412,29.8626,29.8126,29.8483,47394.0
2016-10-18 13:55:00,41.75,41.76,41.67,41.67,56840.0,29.8483,29.8555,29.7911,29.7911,56840.0
2016-10-18 14:00:00,41.67,41.74,41.58,41.61,107293.0,29.7911,29.8412,29.7268,29.7482,107293.0
2016-10-18 14:05:00,41.62,41.65,41.6,41.61,35534.0,29.7554,29.7768,29.7411,29.7482,35534.0
2016-10-18 14:10:00,41.62,41.66,41.6,41.64,36093.0,29.7554,29.784,29.7411,29.7697,36093.0
2016-10-18 14:15:00,41.63,41.64,41.59,41.61,39289.0,29.7625,29.7697,29.734,29.7482,39289.0
2016-10-18 14:20:00,41.62,41.65,41.6,41.64,26662.0,29.7554,29.7768,29.7411,29.7697,26662.0
2016-10-18 14:25:00,41.64,41.67,41.6,41.67,40339.0,29.7697,29.7911,29.7411,29.7911,40339.0
2016-10-18 14:30:00,41.67,41.73,41.67,41.7,41455.0,29.7911,29.834,29.7911,29.8126,41455.0
2016-10-18 14:35:00,41.71,41.71,41.57,41.57,54965.0,29.8197,29.8197,29.7197,29.7197,54965.0
2016-10-18 14:40:00,41.57,41.62,41.57,41.62,43290.0,29.7197,29.7554,29.7197,29.7554,43290.0
2016-10-18 14:45:00,41.62,41.62,41.58,41.62,33344.0,29.7554,29.7554,29.7268,29.7554,33344.0
2016-10-18 14:50:00,41.62,41.64,41.58,41.6,28424.0,29.7554,29.7697,29.7268,29.7411,28424.0
2016-10-18 14:55:00,41.61,41.67,41.59,41.65,28700.0,29.7482,29.7911,29.734,29.7768,28700.0
2016-10-18 15:00:00,41.65,41.7,41.65,41.69,32487.0,29.7768,29.8126,29.7768,29.8054,32487.0
2016-10-18 15:05:00,41.69,41.71,41.66,41.71,20545.0,29.8054,29.8197,29.784,29.8197,20545.0
2016-10-18 15:10:00,41.7,41.75,41.7,41.75,56036.0,29.8126,29.8483,29.8126,29.8483,56036.0
2016-10-18 15:15:00,41.74,41.76,41.71,41.76,46863.0,29.8412,29.8555,29.8197,29.8555,46863.0
2016-10-18 15:20:00,41.75,41.77,41.74,41.76,30696.0,29.8483,29.8626,29.8412,29.8555,30696.0
2016-10-18 15:25:00,41.75,41.77,41.75,41.75,54279.0,29.8483,29.8626,29.8483,29.8483,54279.0
2016-10-18 15:30:00,41.75,41.82,41.74,41.81,113108.0,29.8483,29.8984,29.8412,29.8912,113108.0
2016-10-18 15:35:00,41.82,41.86,41.8,41.85,107611.0,29.8984,29.927,29.8841,29.9198,107611.0
2016-10-18 15:40:00,41.85,41.87,41.83,41.86,47576.0,29.9198,29.9341,29.9055,29.927,47576.0
2016-10-18 15:45:00,41.86,41.89,41.84,41.88,83718.0,29.927,29.9484,29.9127,29.9413,83718.0
2016-10-18 15:50:00,41.88,41.93,41.88,41.91,111478.0,29.9413,29.977,29.9413,29.9627,111478.0
2016-10-18 15:55:00,41.92,41.94,41.88,41.9,173280.0,29.9699,29.9842,29.9413,29.9556,173280.0
2016-10-19 09:30:00,42.19,42.35,42.01,42.14,112511.0,30.1629,30.2773,30.0342,30.1272,112511.0
2016-10-19 09:35:00,42.21,42.4,42.2,42.4,32016.0,30.1772,30.313,30.1701,30.313,32016.0
2016-10-19 09:40:00,42.45,42.45,42.17,42.17,50979.0,30.3488,30.3488,30.1486,30.1486,50979.0
2016-10-19 09:45:00,42.2,42.36,42.19,42.24,48310.0,30.1701,30.2844,30.1629,30.1987,48310.0
2016-10-19 09:50:00,42.23,42.36,42.19,42.31,79864.0,30.1915,30.2844,30.1629,30.2487,79864.0
2016-10-19 09:55:00,42.31,42.31,42.0,42.02,78795.0,30.2487,30.2487,30.0271,30.0414,78795.0
2016-10-19 10:00:00,42.03,42.15,41.94,42.15,111010.0,30.0485,30.1343,29.9842,30.1343,111010.0
2016-10-19 10:05:00,42.15,42.2,42.04,42.2,78445.0,30.1343,30.1701,30.0557,30.1701,78445.0
2016-10-19 10:10:00,42.19,42.27,42.17,42.22,53137.0,30.1629,30.2201,30.1486,30.1844,53137.0
2016-10-19 10:15:00,42.23,42.28,42.1,42.27,65450.0,30.1915,30.2273,30.0986,30.2201,65450.0
2016-10-19 10:20:00,42.27,42.35,42.22,42.35,64156.0,30.2201,30.2773,30.1844,30.2773,64156.0
2016-10-19 10:25:00,42.33,42.39,42.28,42.35,45917.0,30.263,30.3059,30.2273,30.2773,45917.0
2016-10-19 10:30:00,42.38,42.88,42.38,42.52,365571.0,30.2987,30.6562,30.2987,30.3988,365571.0
2016-10-19 10:35:00,42.54,42.67,42.53,42.56,73785.0,30.4131,30.5061,30.406,30.4274,73785.0
2016-10-19 10:40:00,42.58,42.79,42.58,42.72,140237.0,30.4417,30.5919,30.4417,30.5418,140237.0
2016-10-19 10:45:00,42.74,42.78,42.68,42.75,170104.0,30.5561,30.5847,30.5132,30.5633,170104.0
2016-10-19 10:50:00,42.75,43.03,42.71,43.02,199270.0,30.5633,30.7635,30.5347,30.7563,199270.0
2016-10-19 10:55:00,43.0,43.22,42.99,43.2,131147.0,30.742,30.8993,30.7349,30.885,131147.0
2016-10-19 11:00:00,43.21,43.35,43.16,43.34,147646.0,30.8921,30.9922,30.8564,30.9851,147646.0
2016-10-19 11:05:00,43.34,43.45,43.29,43.36,352777.0,30.9851,31.0637,30.9493,30.9994,352777.0
2016-10-19 11:10:00,43.35,43.37,43.22,43.31,122160.0,30.9922,31.0065,30.8993,30.9636,122160.0
2016-10-19 11:15:00,43.32,43.33,43.12,43.18,103034.0,30.9708,30.9779,30.8278,30.8707,103034.0
2016-10-19 11:20:00,43.18,43.27,43.18,43.26,53703.0,30.8707,30.935,30.8707,30.9279,53703.0
2016-10-19 11:25:00,43.26,43.44,43.25,43.38,69163.0,30.9279,31.0566,30.9207,31.0137,69163.0
2016-10-19 11:30:00,43.38,43.45,43.34,43.36,97592.0,31.0137,31.0637,30.9851,30.9994,97592.0
2016-10-19 11:35:00,43.37,43.37,43.19,43.19,30811.0,31.0065,31.0065,30.8778,30.8778,30811.0
2016-10-19 11:40:00,43.2,43.35,43.2,43.35,62469.0,30.885,30.9922,30.885,30.9922,62469.0
2016-10-19 11:45:00,43.35,43.43,43.35,43.38,27376.0,30.9922,31.0494,30.9922,31.0137,27376.0
2016-10-19 11:50:00,43.39,43.49,43.37,43.41,37231.0,31.0208,31.0923,31.0065,31.0351,37231.0
2016-10-19 11:55:00,43.41,43.47,43.37,43.47,26996.0,31.0351,31.078,31.0065,31.078,26996.0
2016-10-19 12:00:00,43.47,43.5,43.4,43.42,37087.0,31.078,31.0995,31.028,31.0423,37087.0
2016-10-19 12:05:00,43.42,43.47,43.36,43.37,43915.0,31.0423,31.078,30.9994,31.0065,43915.0
2016-10-19 12:10:00,43.36,43.38,43.27,43.31,72692.0,30.9994,31.0137,30.935,30.9636,72692.0
2016-10-19 12:15:00,43.32,43.32,43.2,43.25,37389.0,30.9708,30.9708,30.885,30.9207,37389.0
2016-10-19 12:20:00,43.25,43.26,43.21,43.22,33021.0,30.9207,30.9279,30.8921,30.8993,33021.0
2016-10-19 12:25:00,43.22,43.23,43.16,43.19,46036.0,30.8993,30.9064,30.8564,30.8778,46036.0
2016-10-19 12:30:00,43.18,43.21,43.17,43.19,70437.0,30.8707,30.8921,30.8635,30.8778,70437.0
2016-10-19 12:35:00,43.2,43.21,43.16,43.19,31660.0,30.885,30.8921,30.8564,30.8778,31660.0
2016-10-19 12:40:00,43.19,43.29,43.19,43.27,28799.0,30.8778,30.9493,30.8778,30.935,28799.0
2016-10-19 12:45:00,43.27,43.27,43.2,43.26,26768.0,30.935,30.935,30.885,30.9279,26768.0
2016-10-19 12:50:00,43.26,43.27,43.22,43.25,16843.0,30.9279,30.935,30.8993,30.9207,16843.0
2016-10-19 12:55:00,43.25,43.28,43.24,43.25,27517.0,30.9207,30.9422,30.9136,30.9207,27517.0
2016-10-19 13:00:00,43.25,43.29,43.23,43.25,36154.0,30.9207,30.9493,30.9064,30.9207,36154.0
2016-10-19 13:05:00,43.25,43.27,43.19,43.2,28082.0,30.9207,30.935,30.8778,30.885,28082.0
2016-10-19 13:10:00,43.2,43.2,43.13,43.16,36856.0,30.885,30.885,30.8349,30.8564,36856.0
2016-10-19 13:15:00,43.16,43.24,43.15,43.17,39561.0,30.8564,30.9136,30.8492,30.8635,39561.0
2016-10-19 13:20:00,43.18,43.21,43.15,43.21,32243.0,30.8707,30.8921,30.8492,30.8921,32243.0
2016-10-19 13:25:00,43.21,43.24,43.15,43.15,22206.0,30.8921,30.9136,30.8492,30.8492,22206.0
2016-10-19 13:30:00,43.15,43.21,43.14,43.21,16059.0,30.8492,30.8921,30.8421,30.8921,16059.0
2016-10-19 13:35:00,43.23,43.23,43.17,43.21,27126.0,30.9064,30.9064,30.8635,30.8921,27126.0
2016-10-19 13:40:00,43.21,43.33,43.2,43.32,26624.0,30.8921,30.9779,30.885,30.9708,26624.0
2016-10-19 13:45:00,43.32,43.33,43.26,43.26,36739.0,30.9708,30.9779,30.9279,30.9279,36739.0
2016-10-19 13:50:00,43.26,43.26,43.23,43.23,44117.0,30.9279,30.9279,30.9064,30.9064,44117.0
2016-10-19 13:55:00,43.23,43.26,43.2,43.22,29033.0,30.9064,30.9279,30.885,30.8993,29033.0
2016-10-19 14:00:00,43.23,43.33,43.23,43.26,28160.0,30.9064,30.9779,30.9064,30.9279,28160.0
2016-10-19 14:05:00,43.26,43.29,43.25,43.29,17551.0,30.9279,30.9493,30.9207,30.9493,17551.0
2016-10-19 14:10:00,43.3,43.36,43.28,43.3,44331.0,30.9565,30.9994,30.9422,30.9565,44331.0
2016-10-19 14:15:00,43.3,43.3,43.24,43.25,17239.0,30.9565,30.9565,30.9136,30.9207,17239.0
2016-10-19 14:20:00,43.24,43.25,43.15,43.15,27674.0,30.9136,30.9207,30.8492,30.8492,27674.0
2016-10-19 14:25:00,43.16,43.21,43.15,43.19,20699.0,30.8564,30.8921,30.8492,30.8778,20699.0
2016-10-19 14:30:00,43.19,43.2,43.1,43.1,23197.0,30.8778,30.885,30.8135,30.8135,23197.0
2016-10-19 14:35:00,43.11,43.13,43.06,43.06,17761.0,30.8206,30.8349,30.7849,30.7849,17761.0
2016-10-19 14:40:00,43.06,43.07,43.05,43.07,19818.0,30.7849,30.792,30.7777,30.792,19818.0
2016-10-19 14:45:00,43.08,43.08,43.02,43.06,29989.0,30.7992,30.7992,30.7563,30.7849,29989.0
2016-10-19 14:50:00,43.07,43.12,43.05,43.11,24732.0,30.792,30.8278,30.7777,30.8206,24732.0
2016-10-19 14:55:00,43.11,43.19,43.1,43.19,22215.0,30.8206,30.8778,30.8135,30.8778,22215.0
2016-10-19 15:00:00,43.19,43.22,43.17,43.18,41075.0,30.8778,30.8993,30.8635,30.8707,41075.0
2016-10-19 15:05:00,43.18,43.22,43.17,43.21,34287.0,30.8707,30.8993,30.8635,30.8921,34287.0
2016-10-19 15:10:00,43.22,43.22,43.18,43.21,27771.0,30.8993,30.8993,30.8707,30.8921,27771.0
2016-10-19 15:15:00,43.2,43.22,43.18,43.22,30421.0,30.885,30.8993,30.8707,30.8993,30421.0
2016-10-19 15:20:00,43.22,43.23,43.13,43.14,28626.0,30.8993,30.9064,30.8349,30.8421,28626.0
2016-10-19 15:25:00,43.14,43.17,43.12,43.12,37255.0,30.8421,30.8635,30.8278,30.8278,37255.0
2016-10-19 15:30:00,43.13,43.13,43.04,43.05,40830.0,30.8349,30.8349,30.7706,30.7777,40830.0
2016-10-19 15:35:00,43.06,43.07,42.99,42.99,54032.0,30.7849,30.792,30.7349,30.7349,54032.0
2016-10-19 15:40:00,43.0,43.04,42.99,43.02,39433.0,30.742,30.7706,30.7349,30.7563,39433.0
2016-10-19 15:45:00,43.03,43.03,42.91,42.92,94420.0,30.7635,30.7635,30.6777,30.6848,94420.0
2016-10-19 15:50:00,42.91,42.93,42.91,42.91,51112.0,30.6777,30.692,30.6777,30.6777,51112.0
2016-10-19 15:55:00,42.91,42.97,42.89,42.95,159582.0,30.6777,30.7206,30.6634,30.7063,159582.0
2016-10-20 09:30:00,42.26,42.38,42.0,42.27,85690.0,30.213,30.2987,30.0271,30.2201,85690.0
2016-10-20 09:35:00,42.26,42.49,42.22,42.26,59990.0,30.213,30.3774,30.1844,30.213,59990.0
2016-10-20 09:40:00,42.28,42.36,42.13,42.22,66748.0,30.2273,30.2844,30.12,30.1844,66748.0
2016-10-20 09:45:00,42.19,42.39,42.19,42.24,61229.0,30.1629,30.3059,30.1629,30.1987,61229.0
2016-10-20 09:50:00,42.23,42.29,42.11,42.11,44265.0,30.1915,30.2344,30.1057,30.1057,44265.0
2016-10-20 09:55:00,42.13,42.15,41.98,42.07,37651.0,30.12,30.1343,30.0128,30.0771,37651.0
2016-10-20 10:00:00,42.06,42.31,42.06,42.31,56249.0,30.07,30.2487,30.07,30.2487,56249.0
2016-10-20 10:05:00,42.3,42.32,42.07,42.13,42346.0,30.2416,30.2559,30.0771,30.12,42346.0
2016-10-20 10:10:00,42.11,42.2,42.08,42.11,219869.0,30.1057,30.1701,30.0843,30.1057,219869.0
2016-10-20 10:15:00,42.1,42.19,42.02,42.14,65361.0,30.0986,30.1629,30.0414,30.1272,65361.0
2016-10-20 10:20:00,42.15,42.23,42.13,42.15,43943.0,30.1343,30.1915,30.12,30.1343,43943.0
2016-10-20 10:25:00,42.15,42.21,42.09,42.18,34896.0,30.1343,30.1772,30.0914,30.1558,34896.0
2016-10-20 10:30:00,42.17,42.17,42.05,42.12,59291.0,30.1486,30.1486,30.0628,30.1129,59291.0
2016-10-20 10:35:00,42.12,42.19,42.0,42.18,40706.0,30.1129,30.1629,30.0271,30.1558,40706.0
2016-10-20 10:40:00,42.19,42.25,42.12,42.13,24550.0,30.1629,30.2058,30.1129,30.12,24550.0
2016-10-20 10:45:00,42.14,42.25,42.13,42.23,58275.0,30.1272,30.2058,30.12,30.1915,58275.0
2016-10-20 10:50:00,42.24,42.24,42.14,42.15,39536.0,30.1987,30.1987,30.1272,30.1343,39536.0
2016-10-20 10:55:00,42.16,42.32,42.11,42.28,69554.0,30.1415,30.2559,30.1057,30.2273,69554.0
2016-10-20 11:00:00,42.29,42.41,42.28,42.41,47251.0,30.2344,30.3202,30.2273,30.3202,47251.0
2016-10-20 11:05:00,42.41,42.41,42.31,42.31,69914.0,30.3202,30.3202,30.2487,30.2487,69914.0
2016-10-20 11:10:00,42.31,42.32,42.2,42.22,18535.0,30.2487,30.2559,30.1701,30.1844,18535.0
2016-10-20 11:15:00,42.23,42.36,42.22,42.32,17523.0,30.1915,30.2844,30.1844,30.2559,17523.0
2016-10-20 11:20:00,42.34,42.4,42.32,42.39,20107.0,30.2701,30.313,30.2559,30.3059,20107.0
2016-10-20 11:25:00,42.39,42.48,42.39,42.42,23369.0,30.3059,30.3702,30.3059,30.3273,23369.0
2016-10-20 11:30:00,42.41,42.48,42.36,42.48,74185.0,30.3202,30.3702,30.2844,30.3702,74185.0
2016-10-20 11:35:00,42.49,42.57,42.45,42.47,29264.0,30.3774,30.4346,30.3488,30.3631,29264.0
2016-10-20 11:40:00,42.47,42.61,42.47,42.54,21264.0,30.3631,30.4632,30.3631,30.4131,21264.0
2016-10-20 11:45:00,42.53,42.58,42.45,42.55,13884.0,30.406,30.4417,30.3488,30.4203,13884.0
2016-10-20 11:50:00,42.56,42.59,42.55,42.56,12148.0,30.4274,30.4489,30.4203,30.4274,12148.0
2016-10-20 11:55:00,42.57,42.61,42.51,42.61,26153.0,30.4346,30.4632,30.3917,30.4632,26153.0
2016-10-20 12:00:00,42.62,42.69,42.58,42.63,31414.0,30.4703,30.5204,30.4417,30.4775,31414.0
2016-10-20 12:05:00,42.64,42.73,42.64,42.7,19312.0,30.4846,30.549,30.4846,30.5275,19312.0
2016-10-20 12:10:00,42.71,42.74,42.66,42.7,15363.0,30.5347,30.5561,30.4989,30.5275,15363.0
2016-10-20 12:15:00,42.71,42.75,42.68,42.73,231738.0,30.5347,30.5633,30.5132,30.549,231738.0
2016-10-20 12:20:00,42.73,42.8,42.72,42.78,41385.0,30.549,30.599,30.5418,30.5847,41385.0
2016-10-20 12:25:00,42.8,42.83,42.78,42.82,50734.0,30.599,30.6205,30.5847,30.6133,50734.0
2016-10-20 12:30:00,42.81,42.88,42.8,42.88,36242.0,30.6062,30.6562,30.599,30.6562,36242.0
2016-10-20 12:35:00,42.88,43.07,42.87,43.07,57846.0,30.6562,30.792,30.6491,30.792,57846.0
2016-10-20 12:40:00,43.07,43.14,43.01,43.14,51000.0,30.792,30.8421,30.7492,30.8421,51000.0
2016-10-20 12:45:00,43.15,43.18,43.12,43.14,31591.0,30.8492,30.8707,30.8278,30.8421,31591.0
2016-10-20 12:50:00,43.14,43.15,43.05,43.09,29992.0,30.8421,30.8492,30.7777,30.8063,29992.0
2016-10-20 12:55:00,43.09,43.1,43.0,43.03,69891.0,30.8063,30.8135,30.742,30.7635,69891.0
2016-10-20 13:00:00,43.02,43.22,43.0,43.21,51258.0,30.7563,30.8993,30.742,30.8921,51258.0
2016-10-20 13:05:00,43.2,43.21,43.13,43.18,30799.0,30.885,30.8921,30.8349,30.8707,30799.0
2016-10-20 13:10:00,43.17,43.17,43.04,43.09,64239.0,30.8635,30.8635,30.7706,30.8063,64239.0
2016-10-20 13:15:00,43.09,43.14,43.01,43.02,22862.0,30.8063,30.8421,30.7492,30.7563,22862.0
2016-10-20 13:20:00,43.02,43.03,42.98,43.0,40362.0,30.7563,30.7635,30.7277,30.742,40362.0
2016-10-20 13:25:00,43.0,43.07,42.98,43.07,33328.0,30.742,30.792,30.7277,30.792,33328.0
2016-10-20 13:30:00,43.08,43.16,43.07,43.14,40372.0,30.7992,30.8564,30.792,30.8421,40372.0
2016-10-20 13:35:00,43.15,43.16,43.06,43.06,17997.0,30.8492,30.8564,30.7849,30.7849,17997.0
2016-10-20 13:40:00,43.05,43.11,43.01,43.05,48790.0,30.7777,30.8206,30.7492,30.7777,48790.0
2016-10-20 13:45:00,43.05,43.06,42.91,42.91,19059.0,30.7777,30.7849,30.6777,30.6777,19059.0
2016-10-20 13:50:00,42.91,42.92,42.8,42.87,32210.0,30.6777,30.6848,30.599,30.6491,32210.0
2016-10-20 13:55:00,42.86,42.86,42.81,42.82,14826.0,30.6419,30.6419,30.6062,30.6133,14826.0
2016-10-20 14:00:00,42.82,42.86,42.8,42.86,16235.0,30.6133,30.6419,30.599,30.6419,16235.0
2016-10-20 14:05:00,42.85,42.93,42.85,42.9,20640.0,30.6348,30.692,30.6348,30.6705,20640.0
2016-10-20 14:10:00,42.9,42.93,42.89,42.93,13869.0,30.6705,30.692,30.6634,30.692,13869.0
2016-10-20 14:15:00,42.93,42.93,42.84,42.88,23863.0,30.692,30.692,30.6276,30.6562,23863.0
2016-10-20 14:20:00,42.89,42.9,42.83,42.86,16173.0,30.6634,30.6705,30.6205,30.6419,16173.0
2016-10-20 14:25:00,42.87,42.89,42.77,42.88,22445.0,30.6491,30.6634,30.5776,30.6562,22445.0
2016-10-20 14:30:00,42.89,42.9,42.85,42.88,14277.0,30.6634,30.6705,30.6348,30.6562,14277.0
2016-10-20 14:35:00,42.87,42.91,42.87,42.9,17668.0,30.6491,30.6777,30.6491,30.6705,17668.0
2016-10-20 14:40:00,42.9,42.9,42.88,42.89,11609.0,30.6705,30.6705,30.6562,30.6634,11609.0
2016-10-20 14:45:00,42.89,42.97,42.81,42.97,28046.0,30.6634,30.7206,30.6062,30.7206,28046.0
2016-10-20 14:50:00,42.97,42.98,42.88,42.9,19164.0,30.7206,30.7277,30.6562,30.6705,19164.0
2016-10-20 14:55:00,42.9,42.93,42.88,42.91,16171.0,30.6705,30.692,30.6562,30.6777,16171.0
2016-10-20 15:00:00,42.91,42.95,42.89,42.93,24606.0,30.6777,30.7063,30.6634,30.692,24606.0
2016-10-20 15:05:00,42.93,42.98,42.93,42.97,26483.0,30.692,30.7277,30.692,30.7206,26483.0
2016-10-20 15:10:00,42.97,43.02,42.95,43.01,18835.0,30.7206,30.7563,30.7063,30.7492,18835.0
2016-10-20 15:15:00,43.0,43.0,42.94,42.94,24356.0,30.742,30.742,30.6991,30.6991,24356.0
2016-10-20 15:20:00,42.93,42.96,42.89,42.92,39314.0,30.692,30.7134,30.6634,30.6848,39314.0
2016-10-20 15:25:00,42.92,42.93,42.84,42.86,45290.0,30.6848,30.692,30.6276,30.6419,45290.0
2016-10-20 15:30:00,42.86,42.87,42.8,42.82,62195.0,30.6419,30.6491,30.599,30.6133,62195.0
2016-10-20 15:35:00,42.82,42.89,42.81,42.85,63146.0,30.6133,30.6634,30.6062,30.6348,63146.0
2016-10-20 15:40:00,42.86,42.9,42.83,42.85,66315.0,30.6419,30.6705,30.6205,30.6348,66315.0
2016-10-20 15:45:00,42.86,42.96,42.86,42.96,157310.0,30.6419,30.7134,30.6419,30.7134,157310.0
2016-10-20 15:50:00,42.96,42.99,42.92,42.93,90808.0,30.7134,30.7349,30.6848,30.692,90808.0
2016-10-20 15:55:00,42.93,43.0,42.92,42.93,177405.0,30.692,30.742,30.6848,30.692,177405.0
2016-10-21 09:30:00,42.42,42.52,42.3,42.49,172495.0,30.3273,30.3988,30.2416,30.3774,172495.0
2016-10-21 09:35:00,42.47,42.48,42.27,42.47,36294.0,30.3631,30.3702,30.2201,30.3631,36294.0
2016-10-21 09:40:00,42.48,42.5,42.34,42.38,25098.0,30.3702,30.3845,30.2701,30.2987,25098.0
2016-10-21 09:45:00,42.4,42.58,42.37,42.5,35306.0,30.313,30.4417,30.2916,30.3845,35306.0
2016-10-21 09:50:00,42.49,42.51,42.4,42.4,16835.0,30.3774,30.3917,30.313,30.313,16835.0
2016-10-21 09:55:00,42.41,42.52,42.41,42.47,19169.0,30.3202,30.3988,30.3202,30.3631,19169.0
2016-10-21 10:00:00,42.48,42.59,42.43,42.51,29474.0,30.3702,30.4489,30.3345,30.3917,29474.0
2016-10-21 10:05:00,42.52,42.62,42.49,42.56,27650.0,30.3988,30.4703,30.3774,30.4274,27650.0
2016-10-21 10:10:00,42.58,42.59,42.43,42.47,23265.0,30.4417,30.4489,30.3345,30.3631,23265.0
2016-10-21 10:15:00,42.47,42.75,42.47,42.67,21182.0,30.3631,30.5633,30.3631,30.5061,21182.0
2016-10-21 10:20:00,42.66,42.72,42.63,42.63,36344.0,30.4989,30.5418,30.4775,30.4775,36344.0
2016-10-21 10:25:00,42.65,42.83,42.64,42.83,57623.0,30.4918,30.6205,30.4846,30.6205,57623.0
2016-10-21 10:30:00,42.82,43.04,42.82,43.01,62698.0,30.6133,30.7706,30.6133,30.7492,62698.0
2016-10-21 10:35:00,43.02,43.03,42.98,42.99,31372.0,30.7563,30.7635,30.7277,30.7349,31372.0
2016-10-21 10:40:00,42.99,43.03,42.98,42.98,37893.0,30.7349,30.7635,30.7277,30.7277,37893.0
2016-10-21 10:45:00,42.98,43.03,42.93,42.99,43994.0,30.7277,30.7635,30.692,30.7349,43994.0
2016-10-21 10:50:00,43.0,43.0,42.86,42.87,38950.0,30.742,30.742,30.6419,30.6491,38950.0
2016-10-21 10:55:00,42.87,42.9,42.8,42.81,32944.0,30.6491,30.6705,30.599,30.6062,32944.0
2016-10-21 11:00:00,42.8,42.83,42.76,42.82,20837.0,30.599,30.6205,30.5704,30.6133,20837.0
2016-10-21 11:05:00,42.82,42.98,42.81,42.9,18433.0,30.6133,30.7277,30.6062,30.6705,18433.0
2016-10-21 11:10:00,42.9,42.9,42.8,42.83,30981.0,30.6705,30.6705,30.599,30.6205,30981.0
2016-10-21 11:15:00,42.82,42.86,42.81,42.83,71679.0,30.6133,30.6419,30.6062,30.6205,71679.0
2016-10-21 11:20:00,42.84,42.84,42.66,42.66,73537.0,30.6276,30.6276,30.4989,30.4989,73537.0
2016-10-21 11:25:00,42.68,42.75,42.68,42.74,109616.0,30.5132,30.5633,30.5132,30.5561,109616.0
2016-10-21 11:30:00,42.75,42.76,42.69,42.69,7864.0,30.5633,30.5704,30.5204,30.5204,7864.0
2016-10-21 11:35:00,42.69,42.7,42.61,42.63,13728.0,30.5204,30.5275,30.4632,30.4775,13728.0
2016-10-21 11:40:00,42.64,42.76,42.62,42.76,14874.0,30.4846,30.5704,30.4703,30.5704,14874.0
2016-10-21 11:45:00,42.77,42.87,42.76,42.86,12041.0,30.5776,30.6491,30.5704,30.6419,12041.0
2016-10-21 11:50:00,42.86,42.86,42.76,42.8,104625.0,30.6419,30.6419,30.5704,30.599,104625.0
2016-10-21 11:55:00,42.8,42.85,42.76,42.76,29991.0,30.599,30.6348,30.5704,30.5704,29991.0
2016-10-21 12:00:00,42.75,42.75,42.66,42.66,10985.0,30.5633,30.5633,30.4989,30.4989,10985.0
2016-10-21 12:05:00,42.67,42.69,42.65,42.67,13138.0,30.5061,30.5204,30.4918,30.5061,13138.0
2016-10-21 12:10:00,42.68,42.68,42.57,42.63,26281.0,30.5132,30.5132,30.4346,30.4775,26281.0
2016-10-21 12:15:00,42.64,42.71,42.64,42.67,6400.0,30.4846,30.5347,30.4846,30.5061,6400.0
2016-10-21 12:20:00,42.66,42.7,42.66,42.69,7793.0,30.4989,30.5275,30.4989,30.5204,7793.0
2016-10-21 12:25:00,42.69,42.74,42.69,42.72,11236.0,30.5204,30.5561,30.5204,30.5418,11236.0
2016-10-21 12:30:00,42.73,42.74,42.7,42.71,6025.0,30.549,30.5561,30.5275,30.5347,6025.0
2016-10-21 12:35:00,42.71,42.74,42.7,42.72,14288.0,30.5347,30.5561,30.5275,30.5418,14288.0
2016-10-21 12:40:00,42.72,42.78,42.72,42.78,11344.0,30.5418,30.5847,30.5418,30.5847,11344.0
2016-10-21 12:45:00,42.79,42.8,42.77,42.78,10928.0,30.5919,30.599,30.5776,30.5847,10928.0
2016-10-21 12:50:00,42.78,42.78,42.72,42.72,11680.0,30.5847,30.5847,30.5418,30.5418,11680.0
2016-10-21 12:55:00,42.72,42.74,42.69,42.73,11888.0,30.5418,30.5561,30.5204,30.549,11888.0
2016-10-21 13:00:00,42.73,42.76,42.67,42.71,18560.0,30.549,30.5704,30.5061,30.5347,18560.0
2016-10-21 13:05:00,42.71,42.76,42.7,42.75,8852.0,30.5347,30.5704,30.5275,30.5633,8852.0
2016-10-21 13:10:00,42.75,42.8,42.74,42.8,11880.0,30.5633,30.599,30.5561,30.599,11880.0
2016-10-21 13:15:00,42.79,42.84,42.77,42.84,10317.0,30.5919,30.6276,30.5776,30.6276,10317.0
2016-10-21 13:20:00,42.83,42.84,42.75,42.78,11654.0,30.6205,30.6276,30.5633,30.5847,11654.0
2016-10-21 13:25:00,42.78,42.8,42.74,42.74,15085.0,30.5847,30.599,30.5561,30.5561,15085.0
2016-10-21 13:30:00,42.73,42.79,42.69,42.71,125882.0,30.549,30.5919,30.5204,30.5347,125882.0
2016-10-21 13:35:00,42.72,42.72,42.61,42.63,19481.0,30.5418,30.5418,30.4632,30.4775,19481.0
2016-10-21 13:40:00,42.62,42.65,42.58,42.63,21083.0,30.4703,30.4918,30.4417,30.4775,21083.0
2016-10-21 13:45:00,42.64,42.71,42.63,42.71,12187.0,30.4846,30.5347,30.4775,30.5347,12187.0
2016-10-21 13:50:00,42.71,42.8,42.7,42.8,14862.0,30.5347,30.599,30.5275,30.599,14862.0
2016-10-21 13:55:00,42.79,42.92,42.79,42.86,18850.0,30.5919,30.6848,30.5919,30.6419,18850.0
2016-10-21 14:00:00,42.87,42.87,42.76,42.76,13135.0,30.6491,30.6491,30.5704,30.5704,13135.0
2016-10-21 14:05:00,42.76,42.79,42.73,42.76,10470.0,30.5704,30.5919,30.549,30.5704,10470.0
2016-10-21 14:10:00,42.75,42.82,42.75,42.79,11898.0,30.5633,30.6133,30.5633,30.5919,11898.0
2016-10-21 14:15:00,42.79,42.81,42.76,42.8,11085.0,30.5919,30.6062,30.5704,30.599,11085.0
2016-10-21 14:20:00,42.79,42.83,42.77,42.83,15418.0,30.5919,30.6205,30.5776,30.6205,15418.0
2016-10-21 14:25:00,42.81,42.83,42.77,42.78,13827.0,30.6062,30.6205,30.5776,30.5847,13827.0
2016-10-21 14:30:00,42.79,42.8,42.75,42.76,13404.0,30.5919,30.599,30.5633,30.5704,13404.0
2016-10-21 14:35:00,42.76,42.79,42.74,42.75,34139.0,30.5704,30.5919,30.5561,30.5633,34139.0
2016-10-21 14:40:00,42.75,42.75,42.7,42.73,54553.0,30.5633,30.5633,30.5275,30.549,54553.0
2016-10-21 14:45:00,42.73,42.74,42.66,42.68,17205.0,30.549,30.5561,30.4989,30.5132,17205.0
2016-10-21 14:50:00,42.69,42.69,42.64,42.65,13725.0,30.5204,30.5204,30.4846,30.4918,13725.0
2016-10-21 14:55:00,42.66,42.7,42.66,42.69,10272.0,30.4989,30.5275,30.4989,30.5204,10272.0
2016-10-21 15:00:00,42.69,42.73,42.68,42.68,24972.0,30.5204,30.549,30.5132,30.5132,24972.0
2016-10-21 15:05:00,42.68,42.75,42.67,42.73,16300.0,30.5132,30.5633,30.5061,30.549,16300.0
2016-10-21 15:10:00,42.74,42.74,42.68,42.71,32758.0,30.5561,30.5561,30.5132,30.5347,32758.0
2016-10-21 15:15:00,42.72,42.73,42.66,42.66,14094.0,30.5418,30.549,30.4989,30.4989,14094.0
2016-10-21 15:20:00,42.66,42.66,42.55,42.58,110923.0,30.4989,30.4989,30.4203,30.4417,110923.0
2016-10-21 15:25:00,42.59,42.63,42.58,42.61,56898.0,30.4489,30.4775,30.4417,30.4632,56898.0
2016-10-21 15:30:00,42.61,42.66,42.59,42.64,32705.0,30.4632,30.4989,30.4489,30.4846,32705.0
2016-10-21 15:35:00,42.65,42.67,42.63,42.63,35727.0,30.4918,30.5061,30.4775,30.4775,35727.0
2016-10-21 15:40:00,42.64,42.71,42.61,42.69,34605.0,30.4846,30.5347,30.4632,30.5204,34605.0
2016-10-21 15:45:00,42.7,42.7,42.63,42.67,55834.0,30.5275,30.5275,30.4775,30.5061,55834.0
2016-10-21 15:50:00,42.67,42.68,42.65,42.65,68236.0,30.5061,30.5132,30.4918,30.4918,68236.0
2016-10-21 15:55:00,42.65,42.72,42.62,42.69,195135.0,30.4918,30.5418,30.4703,30.5204,195135.0
2016-10-24 09:30:00,42.55,42.6,42.04,42.27,153802.0,30.4203,30.456,30.0557,30.2201,153802.0
2016-10-24 09:35:00,42.25,42.35,42.11,42.3,48757.0,30.2058,30.2773,30.1057,30.2416,48757.0
2016-10-24 09:40:00,42.3,42.5,42.28,42.49,41266.0,30.2416,30.3845,30.2273,30.3774,41266.0
2016-10-24 09:45:00,42.47,42.63,42.47,42.54,79907.0,30.3631,30.4775,30.3631,30.4131,79907.0
2016-10-24 09:50:00,42.55,42.61,42.5,42.57,33219.0,30.4203,30.4632,30.3845,30.4346,33219.0
2016-10-24 09:55:00,42.59,42.67,42.52,42.54,35589.0,30.4489,30.5061,30.3988,30.4131,35589.0
2016-10-24 10:00:00,42.55,42.55,42.32,42.32,34660.0,30.4203,30.4203,30.2559,30.2559,34660.0
2016-10-24 10:05:00,42.33,42.45,42.3,42.33,29159.0,30.263,30.3488,30.2416,30.263,29159.0
2016-10-24 10:10:00,42.35,42.43,42.25,42.25,20689.0,30.2773,30.3345,30.2058,30.2058,20689.0
2016-10-24 10:15:00,42.25,42.42,42.22,42.35,30297.0,30.2058,30.3273,30.1844,30.2773,30297.0
2016-10-24 10:20:00,42.36,42.36,42.16,42.17,40268.0,30.2844,30.2844,30.1415,30.1486,40268.0
2016-10-24 10:25:00,42.17,42.19,42.1,42.12,66949.0,30.1486,30.1629,30.0986,30.1129,66949.0
2016-10-24 10:30:00,42.12,42.18,42.07,42.09,63001.0,30.1129,30.1558,30.0771,30.0914,63001.0
2016-10-24 10:35:00,42.09,42.12,42.05,42.07,32480.0,30.0914,30.1129,30.0628,30.0771,32480.0
2016-10-24 10:40:00,42.07,42.09,41.76,41.78,279671.0,30.0771,30.0914,29.8555,29.8698,279671.0
2016-10-24 10:45:00,41.77,41.86,41.74,41.81,38922.0,29.8626,29.927,29.8412,29.8912,38922.0
2016-10-24 10:50:00,41.82,41.86,41.75,41.75,30091.0,29.8984,29.927,29.8483,29.8483,30091.0
2016-10-24 10:55:00,41.76,41.82,41.68,41.69,99625.0,29.8555,29.8984,29.7983,29.8054,99625.0
2016-10-24 11:00:00,41.69,41.84,41.67,41.72,45732.0,29.8054,29.9127,29.7911,29.8269,45732.0
2016-10-24 11:05:00,41.72,41.74,41.65,41.7,19032.0,29.8269,29.8412,29.7768,29.8126,19032.0
2016-10-24 11:10:00,41.7,41.82,41.7,41.75,93286.0,29.8126,29.8984,29.8126,29.8483,93286.0
2016-10-24 11:15:00,41.78,41.83,41.78,41.82,28437.0,29.8698,29.9055,29.8698,29.8984,28437.0
2016-10-24 11:20:00,41.82,41.94,41.81,41.91,90213.0,29.8984,29.9842,29.8912,29.9627,90213.0
2016-10-24 11:25:00,41.91,41.92,41.74,41.75,36015.0,29.9627,29.9699,29.8412,29.8483,36015.0
2016-10-24 11:30:00,41.74,41.89,41.74,41.8,26051.0,29.8412,29.9484,29.8412,29.8841,26051.0
2016-10-24 11:35:00,41.8,41.81,41.71,41.76,16224.0,29.8841,29.8912,29.8197,29.8555,16224.0
2016-10-24 11:40:00,41.77,41.8,41.73,41.75,14533.0,29.8626,29.8841,29.834,29.8483,14533.0
2016-10-24 11:45:00,41.74,41.83,41.74,41.75,21742.0,29.8412,29.9055,29.8412,29.8483,21742.0
2016-10-24 11:50:00,41.75,41.76,41.7,41.73,17751.0,29.8483,29.8555,29.8126,29.834,17751.0
2016-10-24 11:55:00,41.74,41.77,41.65,41.65,28803.0,29.8412,29.8626,29.7768,29.7768,28803.0
2016-10-24 12:00:00,41.65,41.71,41.65,41.65,17640.0,29.7768,29.8197,29.7768,29.7768,17640.0
2016-10-24 12:05:00,41.65,41.7,41.62,41.65,15392.0,29.7768,29.8126,29.7554,29.7768,15392.0
2016-10-24 12:10:00,41.65,41.69,41.62,41.66,16819.0,29.7768,29.8054,29.7554,29.784,16819.0
2016-10-24 12:15:00,41.65,41.66,41.33,41.34,91994.0,29.7768,29.784,29.5481,29.5552,91994.0
2016-10-24 12:20:00,41.34,41.35,41.21,41.21,49124.0,29.5552,29.5624,29.4623,29.4623,49124.0
2016-10-24 12:25:00,41.22,41.23,41.03,41.04,99860.0,29.4694,29.4766,29.3336,29.3407,99860.0
2016-10-24 12:30:00,41.04,41.1,40.99,41.05,102919.0,29.3407,29.3836,29.305,29.3479,102919.0
2016-10-24 12:35:00,41.04,41.13,41.03,41.11,47811.0,29.3407,29.4051,29.3336,29.3908,47811.0
2016-10-24 12:40:00,41.13,41.13,40.96,41.07,86804.0,29.4051,29.4051,29.2835,29.3622,86804.0
2016-10-24 12:45:00,41.07,41.07,40.98,41.0,45198.0,29.3622,29.3622,29.2978,29.3121,45198.0
2016-10-24 12:50:00,41.01,41.13,40.95,41.11,81410.0,29.3193,29.4051,29.2764,29.3908,81410.0
2016-10-24 12:55:00,41.12,41.31,41.11,41.31,38042.0,29.3979,29.5338,29.3908,29.5338,38042.0
2016-10-24 13:00:00,41.3,41.4,41.27,41.32,86868.0,29.5266,29.5981,29.5052,29.5409,86868.0
2016-10-24 13:05:00,41.34,41.42,41.32,41.42,22899.0,29.5552,29.6124,29.5409,29.6124,22899.0
2016-10-24 13:10:00,41.42,41.45,41.35,41.43,15949.0,29.6124,29.6339,29.5624,29.6196,15949.0
2016-10-24 13:15:00,41.42,41.42,41.32,41.38,15689.0,29.6124,29.6124,29.5409,29.5838,15689.0
2016-10-24 13:20:00,41.38,41.5,41.34,41.47,30476.0,29.5838,29.6696,29.5552,29.6482,30476.0
2016-10-24 13:25:00,41.49,41.5,41.45,41.47,24319.0,29.6625,29.6696,29.6339,29.6482,24319.0
2016-10-24 13:30:00,41.47,41.51,41.45,41.47,18299.0,29.6482,29.6768,29.6339,29.6482,18299.0
2016-10-24 13:35:00,41.47,41.52,41.44,41.52,43126.0,29.6482,29.6839,29.6267,29.6839,43126.0
2016-10-24 13:40:00,41.52,41.57,41.48,41.56,28593.0,29.6839,29.7197,29.6553,29.7125,28593.0
2016-10-24 13:45:00,41.56,41.56,41.48,41.52,21464.0,29.7125,29.7125,29.6553,29.6839,21464.0
2016-10-24 13:50:00,41.53,41.58,41.5,41.55,18471.0,29.6911,29.7268,29.6696,29.7054,18471.0
2016-10-24 13:55:00,41.55,41.58,41.47,41.49,33576.0,29.7054,29.7268,29.6482,29.6625,33576.0
2016-10-24 14:00:00,41.5,41.66,41.49,41.6,38887.0,29.6696,29.784,29.6625,29.7411,38887.0
2016-10-24 14:05:00,41.6,41.74,41.59,41.68,48593.0,29.7411,29.8412,29.734,29.7983,48593.0
2016-10-24 14:10:00,41.7,41.72,41.6,41.6,35400.0,29.8126,29.8269,29.7411,29.7411,35400.0
2016-10-24 14:15:00,41.6,41.64,41.57,41.58,20680.0,29.7411,29.7697,29.7197,29.7268,20680.0
2016-10-24 14:20:00,41.59,41.71,41.58,41.68,26987.0,29.734,29.8197,29.7268,29.7983,26987.0
2016-10-24 14:25:00,41.67,41.72,41.62,41.71,21783.0,29.7911,29.8269,29.7554,29.8197,21783.0
2016-10-24 14:30:00,41.71,41.72,41.64,41.7,23641.0,29.8197,29.8269,29.7697,29.8126,23641.0
2016-10-24 14:35:00,41.7,41.71,41.64,41.64,23014.0,29.8126,29.8197,29.7697,29.7697,23014.0
2016-10-24 14:40:00,41.64,41.7,41.64,41.7,20430.0,29.7697,29.8126,29.7697,29.8126,20430.0
2016-10-24 14:45:00,41.71,41.74,41.66,41.66,12049.0,29.8197,29.8412,29.784,29.784,12049.0
2016-10-24 14:50:00,41.66,41.69,41.65,41.69,14359.0,29.784,29.8054,29.7768,29.8054,14359.0
2016-10-24 14:55:00,41.68,41.71,41.64,41.65,17580.0,29.7983,29.8197,29.7697,29.7768,17580.0
2016-10-24 15:00:00,41.65,41.73,41.64,41.7,25946.0,29.7768,29.834,29.7697,29.8126,25946.0
2016-10-24 15:05:00,41.7,41.71,41.67,41.68,18993.0,29.8126,29.8197,29.7911,29.7983,18993.0
2016-10-24 15:10:00,41.67,41.69,41.6,41.6,45554.0,29.7911,29.8054,29.7411,29.7411,45554.0
2016-10-24 15:15:00,41.6,41.66,41.6,41.66,64927.0,29.7411,29.784,29.7411,29.784,64927.0
2016-10-24 15:20:00,41.66,41.7,41.65,41.67,30806.0,29.784,29.8126,29.7768,29.7911,30806.0
2016-10-24 15:25:00,41.66,41.66,41.62,41.64,27034.0,29.784,29.784,29.7554,29.7697,27034.0
2016-10-24 15:30:00,41.63,41.65,41.61,41.63,52947.0,29.7625,29.7768,29.7482,29.7625,52947.0
2016-10-24 15:35:00,41.64,41.68,41.61,41.66,57513.0,29.7697,29.7983,29.7482,29.784,57513.0
2016-10-24 15:40:00,41.67,41.68,41.65,41.68,70671.0,29.7911,29.7983,29.7768,29.7983,70671.0
2016-10-24 15:45:00,41.69,41.72,41.67,41.68,60461.0,29.8054,29.8269,29.7911,29.7983,60461.0
2016-10-24 15:50:00,41.68,41.72,41.66,41.67,87933.0,29.7983,29.8269,29.784,29.7911,87933.0
2016-10-24 15:55:00,41.68,41.75,41.67,41.7,197550.0,29.7983,29.8483,29.7911,29.8126,197550.0
2016-10-25 09:30:00,41.42,41.59,41.3,41.32,81706.0,29.6124,29.734,29.5266,29.5409,81706.0
2016-10-25 09:35:00,41.31,41.6,41.29,41.56,53431.0,29.5338,29.7411,29.5195,29.7125,53431.0
2016-10-25 09:40:00,41.57,41.74,41.53,41.68,75318.0,29.7197,29.8412,29.6911,29.7983,75318.0
2016-10-25 09:45:00,41.72,41.77,41.62,41.75,44305.0,29.8269,29.8626,29.7554,29.8483,44305.0
2016-10-25 09:50:00,41.76,41.76,41.5,41.56,42192.0,29.8555,29.8555,29.6696,29.7125,42192.0
2016-10-25 09:55:00,41.56,41.78,41.56,41.66,22048.0,29.7125,29.8698,29.7125,29.784,22048.0
2016-10-25 10:00:00,41.69,41.88,41.63,41.79,36037.0,29.8054,29.9413,29.7625,29.8769,36037.0
2016-10-25 10:05:00,41.79,41.93,41.76,41.8,34546.0,29.8769,29.977,29.8555,29.8841,34546.0
2016-10-25 10:10:00,41.81,41.81,41.68,41.7,23389.0,29.8912,29.8912,29.7983,29.8126,23389.0
2016-10-25 10:15:00,41.7,41.73,41.57,41.69,23235.0,29.8126,29.834,29.7197,29.8054,23235.0
2016-10-25 10:20:00,41.68,41.72,41.55,41.57,89125.0,29.7983,29.8269,29.7054,29.7197,89125.0
2016-10-25 10:25:00,41.56,41.6,41.5,41.57,28478.0,29.7125,29.7411,29.6696,29.7197,28478.0
2016-10-25 10:30:00,41.57,41.59,41.4,41.43,57059.0,29.7197,29.734,29.5981,29.6196,57059.0
2016-10-25 10:35:00,41.4,41.49,41.35,41.38,67824.0,29.5981,29.6625,29.5624,29.5838,67824.0
2016-10-25 10:40:00,41.35,41.35,41.03,41.05,63469.0,29.5624,29.5624,29.3336,29.3479,63469.0
2016-10-25 10:45:00,41.05,41.17,40.94,41.17,62332.0,29.3479,29.4337,29.2692,29.4337,62332.0
2016-10-25 10:50:00,41.17,41.17,41.03,41.15,24303.0,29.4337,29.4337,29.3336,29.4194,24303.0
2016-10-25 10:55:00,41.15,41.16,40.98,41.13,79277.0,29.4194,29.4265,29.2978,29.4051,79277.0
2016-10-25 11:00:00,41.13,41.13,41.02,41.06,44632.0,29.4051,29.4051,29.3264,29.355,44632.0
2016-10-25 11:05:00,41.06,41.1,40.98,40.98,41641.0,29.355,29.3836,29.2978,29.2978,41641.0
2016-10-25 11:10:00,40.97,41.07,40.97,41.07,86885.0,29.2907,29.3622,29.2907,29.3622,86885.0
2016-10-25 11:15:00,41.08,41.26,41.08,41.26,47241.0,29.3693,29.498,29.3693,29.498,47241.0
2016-10-25 11:20:00,41.28,41.31,41.18,41.24,38969.0,29.5123,29.5338,29.4408,29.4837,38969.0
2016-10-25 11:25:00,41.24,41.32,41.23,41.31,64663.0,29.4837,29.5409,29.4766,29.5338,64663.0
2016-10-25 11:30:00,41.3,41.4,41.3,41.35,26452.0,29.5266,29.5981,29.5266,29.5624,26452.0
2016-10-25 11:35:00,41.34,41.39,41.28,41.3,18581.0,29.5552,29.591,29.5123,29.5266,18581.0
2016-10-25 11:40:00,41.3,41.38,41.24,41.24,14802.0,29.5266,29.5838,29.4837,29.4837,14802.0
2016-10-25 11:45:00,41.25,41.32,41.25,41.29,16601.0,29.4909,29.5409,29.4909,29.5195,16601.0
2016-10-25 11:50:00,41.29,41.3,41.1,41.12,22822.0,29.5195,29.5266,29.3836,29.3979,22822.0
2016-10-25 11:55:00,41.14,41.14,41.06,41.08,28955.0,29.4122,29.4122,29.355,29.3693,28955.0
2016-10-25 12:00:00,41.08,41.08,41.0,41.04,76871.0,29.3693,29.3693,29.3121,29.3407,76871.0
2016-10-25 12:05:00,41.04,41.05,40.82,40.85,79014.0,29.3407,29.3479,29.1835,29.2049,79014.0
2016-10-25 12:10:00,40.83,40.95,40.79,40.93,58625.0,29.1906,29.2764,29.162,29.2621,58625.0
2016-10-25 12:15:00,40.93,40.95,40.82,40.95,22395.0,29.2621,29.2764,29.1835,29.2764,22395.0
2016-10-25 12:20:00,40.95,41.08,40.94,41.06,14528.0,29.2764,29.3693,29.2692,29.355,14528.0
2016-10-25 12:25:00,41.07,41.13,41.0,41.01,10116.0,29.3622,29.4051,29.3121,29.3193,10116.0
2016-10-25 12:30:00,41.01,41.05,40.94,41.03,11252.0,29.3193,29.3479,29.2692,29.3336,11252.0
2016-10-25 12:35:00,41.03,41.07,40.97,41.07,6940.0,29.3336,29.3622,29.2907,29.3622,6940.0
2016-10-25 12:40:00,41.06,41.06,40.97,40.98,8275.0,29.355,29.355,29.2907,29.2978,8275.0
2016-10-25 12:45:00,40.98,41.05,40.98,41.01,15002.0,29.2978,29.3479,29.2978,29.3193,15002.0
2016-10-25 12:50:00,41.01,41.01,40.9,40.93,19326.0,29.3193,29.3193,29.2406,29.2621,19326.0
2016-10-25 12:55:00,40.93,41.02,40.93,40.99,29925.0,29.2621,29.3264,29.2621,29.305,29925.0
2016-10-25 13:00:00,40.99,41.01,40.97,41.0,8814.0,29.305,29.3193,29.2907,29.3121,8814.0
2016-10-25 13:05:00,41.0,41.0,40.91,40.93,10499.0,29.3121,29.3121,29.2478,29.2621,10499.0
2016-10-25 13:10:00,40.92,40.93,40.88,40.9,11602.0,29.2549,29.2621,29.2264,29.2406,11602.0
2016-10-25 13:15:00,40.91,41.02,40.9,40.96,18644.0,29.2478,29.3264,29.2406,29.2835,18644.0
2016-10-25 13:20:00,40.96,41.0,40.93,40.97,26704.0,29.2835,29.3121,29.2621,29.2907,26704.0
2016-10-25 13:25:00,40.98,41.02,40.96,40.99,19150.0,29.2978,29.3264,29.2835,29.305,19150.0
2016-10-25 13:30:00,40.97,41.04,40.96,41.04,22650.0,29.2907,29.3407,29.2835,29.3407,22650.0
2016-10-25 13:35:00,41.04,41.07,41.03,41.06,8631.0,29.3407,29.3622,29.3336,29.355,8631.0
2016-10-25 13:40:00,41.07,41.11,41.05,41.07,11370.0,29.3622,29.3908,29.3479,29.3622,11370.0
2016-10-25 13:45:00,41.07,41.21,41.06,41.17,23468.0,29.3622,29.4623,29.355,29.4337,23468.0
2016-10-25 13:50:00,41.17,41.17,41.12,41.13,12894.0,29.4337,29.4337,29.3979,29.4051,12894.0
2016-10-25 13:55:00,41.13,41.13,41.04,41.08,23055.0,29.4051,29.4051,29.3407,29.3693,23055.0
2016-10-25 14:00:00,41.09,41.14,41.08,41.11,23920.0,29.3765,29.4122,29.3693,29.3908,23920.0
2016-10-25 14:05:00,41.11,41.13,41.08,41.11,19895.0,29.3908,29.4051,29.3693,29.3908,19895.0
2016-10-25 14:10:00,41.12,41.12,41.0,41.05,18123.0,29.3979,29.3979,29.3121,29.3479,18123.0
2016-10-25 14:15:00,41.05,41.12,41.05,41.07,18045.0,29.3479,29.3979,29.3479,29.3622,18045.0
2016-10-25 14:20:00,41.08,41.15,41.05,41.15,11975.0,29.3693,29.4194,29.3479,29.4194,11975.0
2016-10-25 14:25:00,41.15,41.17,40.97,40.98,18761.0,29.4194,29.4337,29.2907,29.2978,18761.0
2016-10-25 14:30:00,40.98,41.01,40.92,40.96,17351.0,29.2978,29.3193,29.2549,29.2835,17351.0
2016-10-25 14:35:00,40.94,40.96,40.92,40.96,11187.0,29.2692,29.2835,29.2549,29.2835,11187.0
2016-10-25 14:40:00,40.95,40.99,40.93,40.95,14267.0,29.2764,29.305,29.2621,29.2764,14267.0
2016-10-25 14:45:00,40.95,40.99,40.93,40.95,8888.0,29.2764,29.305,29.2621,29.2764,8888.0
2016-10-25 14:50:00,40.94,40.95,40.92,40.94,21898.0,29.2692,29.2764,29.2549,29.2692,21898.0
2016-10-25 14:55:00,40.94,40.97,40.9,40.9,14424.0,29.2692,29.2907,29.2406,29.2406,14424.0
2016-10-25 15:00:00,40.9,40.99,40.89,40.94,42732.0,29.2406,29.305,29.2335,29.2692,42732.0
2016-10-25 15:05:00,40.94,40.95,40.87,40.91,19645.0,29.2692,29.2764,29.2192,29.2478,19645.0
2016-10-25 15:10:00,40.9,40.94,40.88,40.9,27481.0,29.2406,29.2692,29.2264,29.2406,27481.0
2016-10-25 15:15:00,40.89,40.9,40.81,40.81,52587.0,29.2335,29.2406,29.1763,29.1763,52587.0
2016-10-25 15:20:00,40.81,40.82,40.73,40.73,49673.0,29.1763,29.1835,29.1191,29.1191,49673.0
2016-10-25 15:25:00,40.73,40.8,40.73,40.79,67880.0,29.1191,29.1692,29.1191,29.162,67880.0
2016-10-25 15:30:00,40.79,40.8,40.74,40.75,125253.0,29.162,29.1692,29.1263,29.1334,125253.0
2016-10-25 15:35:00,40.75,40.77,40.74,40.76,84403.0,29.1334,29.1477,29.1263,29.1406,84403.0
2016-10-25 15:40:00,40.76,40.84,40.76,40.8,60568.0,29.1406,29.1978,29.1406,29.1692,60568.0
2016-10-25 15:45:00,40.79,40.83,40.78,40.8,87619.0,29.162,29.1906,29.1549,29.1692,87619.0
2016-10-25 15:50:00,40.79,40.8,40.74,40.78,89576.0,29.162,29.1692,29.1263,29.1549,89576.0
2016-10-25 15:55:00,40.78,40.78,40.65,40.68,247062.0,29.1549,29.1549,29.0619,29.0834,247062.0
2016-10-26 09:30:00,40.09,40.13,39.8,39.86,171455.0,28.6616,28.6902,28.4542,28.4971,171455.0
2016-10-26 09:35:00,39.9,40.18,39.9,40.09,96555.0,28.5257,28.7259,28.5257,28.6616,96555.0
2016-10-26 09:40:00,40.09,40.19,39.99,40.11,99186.0,28.6616,28.733,28.5901,28.6759,99186.0
2016-10-26 09:45:00,40.11,40.12,39.85,39.87,63814.0,28.6759,28.683,28.49,28.5043,63814.0
2016-10-26 09:50:00,39.86,39.89,39.72,39.79,94167.0,28.4971,28.5186,28.397,28.4471,94167.0
2016-10-26 09:55:00,39.78,39.78,39.59,39.6,94465.0,28.4399,28.4399,28.3041,28.3112,94465.0
2016-10-26 10:00:00,39.59,39.9,39.57,39.9,126222.0,28.3041,28.5257,28.2898,28.5257,126222.0
2016-10-26 10:05:00,39.9,40.08,39.86,39.97,210370.0,28.5257,28.6544,28.4971,28.5758,210370.0
2016-10-26 10:10:00,39.99,40.01,39.85,39.86,30646.0,28.5901,28.6044,28.49,28.4971,30646.0
2016-10-26 10:15:00,39.86,39.86,39.75,39.81,53256.0,28.4971,28.4971,28.4185,28.4614,53256.0
2016-10-26 10:20:00,39.8,39.8,39.55,39.62,198204.0,28.4542,28.4542,28.2755,28.3255,198204.0
2016-10-26 10:25:00,39.62,39.63,39.41,39.54,318390.0,28.3255,28.3327,28.1754,28.2683,318390.0
2016-10-26 10:30:00,39.55,40.51,39.49,40.49,517940.0,28.2755,28.9618,28.2326,28.9475,517940.0
2016-10-26 10:35:00,40.54,40.72,40.43,40.51,136195.0,28.9833,29.112,28.9046,28.9618,136195.0
2016-10-26 10:40:00,40.51,40.6,40.34,40.35,79201.0,28.9618,29.0262,28.8403,28.8474,79201.0
2016-10-26 10:45:00,40.36,40.4,40.24,40.32,53184.0,28.8546,28.8832,28.7688,28.826,53184.0
2016-10-26 10:50:00,40.34,40.38,40.18,40.26,98721.0,28.8403,28.8689,28.7259,28.7831,98721.0
2016-10-26 10:55:00,40.25,40.42,40.16,40.38,82669.0,28.7759,28.8975,28.7116,28.8689,82669.0
2016-10-26 11:00:00,40.39,40.52,40.35,40.51,86448.0,28.876,28.969,28.8474,28.9618,86448.0
2016-10-26 11:05:00,40.52,40.62,40.5,40.59,78719.0,28.969,29.0405,28.9547,29.019,78719.0
2016-10-26 11:10:00,40.59,40.61,40.27,40.28,65507.0,29.019,29.0333,28.7902,28.7974,65507.0
2016-10-26 11:15:00,40.28,40.28,40.03,40.04,66446.0,28.7974,28.7974,28.6187,28.6258,66446.0
2016-10-26 11:20:00,40.07,40.15,40.06,40.14,35496.0,28.6473,28.7045,28.6401,28.6973,35496.0
2016-10-26 11:25:00,40.15,40.19,40.05,40.18,39373.0,28.7045,28.733,28.633,28.7259,39373.0
2016-10-26 11:30:00,40.18,40.19,39.98,39.99,43682.0,28.7259,28.733,28.5829,28.5901,43682.0
2016-10-26 11:35:00,39.98,39.98,39.8,39.81,67972.0,28.5829,28.5829,28.4542,28.4614,67972.0
2016-10-26 11:40:00,39.81,39.85,39.71,39.79,32575.0,28.4614,28.49,28.3899,28.4471,32575.0
2016-10-26 11:45:00,39.78,39.79,39.69,39.7,24430.0,28.4399,28.4471,28.3756,28.3827,24430.0
2016-10-26 11:50:00,39.71,39.79,39.68,39.74,38487.0,28.3899,28.4471,28.3684,28.4113,38487.0
2016-10-26 11:55:00,39.75,39.76,39.63,39.63,48581.0,28.4185,28.4256,28.3327,28.3327,48581.0
2016-10-26 12:00:00,39.63,39.69,39.58,39.59,25738.0,28.3327,28.3756,28.2969,28.3041,25738.0
2016-10-26 12:05:00,39.59,39.7,39.58,39.65,34435.0,28.3041,28.3827,28.2969,28.347,34435.0
2016-10-26 12:10:00,39.65,39.69,39.61,39.69,22001.0,28.347,28.3756,28.3184,28.3756,22001.0
2016-10-26 12:15:00,39.69,39.74,39.69,39.7,28127.0,28.3756,28.4113,28.3756,28.3827,28127.0
2016-10-26 12:20:00,39.7,39.78,39.68,39.72,30948.0,28.3827,28.4399,28.3684,28.397,30948.0
2016-10-26 12:25:00,39.71,39.72,39.63,39.68,35948.0,28.3899,28.397,28.3327,28.3684,35948.0
2016-10-26 12:30:00,39.68,39.7,39.63,39.65,19173.0,28.3684,28.3827,28.3327,28.347,19173.0
2016-10-26 12:35:00,39.63,39.71,39.62,39.71,40490.0,28.3327,28.3899,28.3255,28.3899,40490.0
2016-10-26 12:40:00,39.7,39.73,39.67,39.68,38609.0,28.3827,28.4042,28.3613,28.3684,38609.0
2016-10-26 12:45:00,39.69,39.74,39.67,39.67,60374.0,28.3756,28.4113,28.3613,28.3613,60374.0
2016-10-26 12:50:00,39.67,39.74,39.63,39.68,73622.0,28.3613,28.4113,28.3327,28.3684,73622.0
2016-10-26 12:55:00,39.68,39.68,39.56,39.58,59382.0,28.3684,28.3684,28.2826,28.2969,59382.0
2016-10-26 13:00:00,39.59,39.66,39.58,39.59,26232.0,28.3041,28.3541,28.2969,28.3041,26232.0
2016-10-26 13:05:00,39.58,39.65,39.56,39.58,21928.0,28.2969,28.347,28.2826,28.2969,21928.0
2016-10-26 13:10:00,39.57,39.57,39.5,39.52,48676.0,28.2898,28.2898,28.2397,28.254,48676.0
2016-10-26 13:15:00,39.52,39.58,39.49,39.58,54874.0,28.254,28.2969,28.2326,28.2969,54874.0
2016-10-26 13:20:00,39.58,39.64,39.56,39.63,31403.0,28.2969,28.3398,28.2826,28.3327,31403.0
2016-10-26 13:25:00,39.62,39.73,39.6,39.7,66653.0,28.3255,28.4042,28.3112,28.3827,66653.0
2016-10-26 13:30:00,39.68,39.8,39.67,39.8,30607.0,28.3684,28.4542,28.3613,28.4542,30607.0
2016-10-26 13:35:00,39.78,39.78,39.66,39.7,21876.0,28.4399,28.4399,28.3541,28.3827,21876.0
2016-10-26 13:40:00,39.7,39.72,39.61,39.65,24316.0,28.3827,28.397,28.3184,28.347,24316.0
2016-10-26 13:45:00,39.65,39.71,39.62,39.71,31098.0,28.347,28.3899,28.3255,28.3899,31098.0
2016-10-26 13:50:00,39.71,39.72,39.57,39.58,39036.0,28.3899,28.397,28.2898,28.2969,39036.0
2016-10-26 13:55:00,39.57,39.58,39.51,39.55,99682.0,28.2898,28.2969,28.2469,28.2755,99682.0
2016-10-26 14:00:00,39.56,39.63,39.53,39.6,94953.0,28.2826,28.3327,28.2612,28.3112,94953.0
2016-10-26 14:05:00,39.59,39.64,39.55,39.62,85201.0,28.3041,28.3398,28.2755,28.3255,85201.0
2016-10-26 14:10:00,39.62,39.62,39.53,39.55,122259.0,28.3255,28.3255,28.2612,28.2755,122259.0
2016-10-26 14:15:00,39.56,39.57,39.51,39.55,38940.0,28.2826,28.2898,28.2469,28.2755,38940.0
2016-10-26 14:20:00,39.55,39.65,39.52,39.6,71995.0,28.2755,28.347,28.254,28.3112,71995.0
2016-10-26 14:25:00,39.6,39.64,39.59,39.59,55565.0,28.3112,28.3398,28.3041,28.3041,55565.0
2016-10-26 14:30:00,39.59,39.59,39.45,39.54,101678.0,28.3041,28.3041,28.204,28.2683,101678.0
2016-10-26 14:35:00,39.55,39.7,39.54,39.69,22664.0,28.2755,28.3827,28.2683,28.3756,22664.0
2016-10-26 14:40:00,39.69,39.69,39.5,39.52,98007.0,28.3756,28.3756,28.2397,28.254,98007.0
2016-10-26 14:45:00,39.53,39.64,39.5,39.6,70387.0,28.2612,28.3398,28.2397,28.3112,70387.0
2016-10-26 14:50:00,39.61,39.71,39.59,39.59,56415.0,28.3184,28.3899,28.3041,28.3041,56415.0
2016-10-26 14:55:00,39.59,39.84,39.56,39.82,99408.0,28.3041,28.4828,28.2826,28.4685,99408.0
2016-10-26 15:00:00,39.82,39.95,39.81,39.91,82097.0,28.4685,28.5615,28.4614,28.5329,82097.0
2016-10-26 15:05:00,39.91,39.94,39.83,39.83,54051.0,28.5329,28.5543,28.4757,28.4757,54051.0
2016-10-26 15:10:00,39.83,39.89,39.8,39.81,109745.0,28.4757,28.5186,28.4542,28.4614,109745.0
2016-10-26 15:15:00,39.82,39.91,39.79,39.89,98275.0,28.4685,28.5329,28.4471,28.5186,98275.0
2016-10-26 15:20:00,39.9,40.08,39.9,40.07,58674.0,28.5257,28.6544,28.5257,28.6473,58674.0
2016-10-26 15:25:00,40.07,40.09,39.95,39.98,53971.0,28.6473,28.6616,28.5615,28.5829,53971.0
2016-10-26 15:30:00,39.98,40.04,39.93,40.02,71045.0,28.5829,28.6258,28.5472,28.6115,71045.0
2016-10-26 15:35:00,40.02,40.11,40.01,40.11,57827.0,28.6115,28.6759,28.6044,28.6759,57827.0
2016-10-26 15:40:00,40.11,40.21,40.1,40.2,90905.0,28.6759,28.7473,28.6687,28.7402,90905.0
2016-10-26 15:45:00,40.21,40.24,40.14,40.14,111442.0,28.7473,28.7688,28.6973,28.6973,111442.0
2016-10-26 15:50:00,40.14,40.21,40.14,40.2,115448.0,28.6973,28.7473,28.6973,28.7402,115448.0
2016-10-26 15:55:00,40.2,40.21,40.13,40.2,245024.0,28.7402,28.7473,28.6902,28.7402,245024.0
2016-10-27 09:30:00,40.46,40.7,40.32,40.67,97056.0,28.9261,29.0977,28.826,29.0762,97056.0
2016-10-27 09:35:00,40.68,40.68,40.39,40.5,45499.0,29.0834,29.0834,28.876,28.9547,45499.0
2016-10-27 09:40:00,40.49,40.62,40.37,40.54,38649.0,28.9475,29.0405,28.8617,28.9833,38649.0
2016-10-27 09:45:00,40.55,40.59,40.31,40.34,58534.0,28.9904,29.019,28.8188,28.8403,58534.0
2016-10-27 09:50:00,40.35,40.49,40.34,40.38,49945.0,28.8474,28.9475,28.8403,28.8689,49945.0
2016-10-27 09:55:00,40.39,40.72,40.39,40.71,48492.0,28.876,29.112,28.876,29.1048,48492.0
2016-10-27 10:00:00,40.72,40.72,40.53,40.53,39645.0,29.112,29.112,28.9761,28.9761,39645.0
2016-10-27 10:05:00,40.53,40.61,40.48,40.54,47851.0,28.9761,29.0333,28.9404,28.9833,47851.0
2016-10-27 10:10:00,40.55,40.55,40.34,40.37,48916.0,28.9904,28.9904,28.8403,28.8617,48916.0
2016-10-27 10:15:00,40.38,40.48,40.28,40.31,50631.0,28.8689,28.9404,28.7974,28.8188,50631.0
2016-10-27 10:20:00,40.32,40.39,40.2,40.32,44456.0,28.826,28.876,28.7402,28.826,44456.0
2016-10-27 10:25:00,40.33,40.59,40.3,40.59,36476.0,28.8331,29.019,28.8117,29.019,36476.0
2016-10-27 10:30:00,40.59,40.82,40.52,40.79,41643.0,29.019,29.1835,28.969,29.162,41643.0
2016-10-27 10:35:00,40.75,40.8,40.63,40.79,39962.0,29.1334,29.1692,29.0476,29.162,39962.0
2016-10-27 10:40:00,40.79,40.92,40.77,40.9,73295.0,29.162,29.2549,29.1477,29.2406,73295.0
2016-10-27 10:45:00,40.92,41.07,40.92,41.07,59642.0,29.2549,29.3622,29.2549,29.3622,59642.0
2016-10-27 10:50:00,41.07,41.12,41.01,41.01,71372.0,29.3622,29.3979,29.3193,29.3193,71372.0
2016-10-27 10:55:00,41.02,41.07,40.97,40.98,54003.0,29.3264,29.3622,29.2907,29.2978,54003.0
2016-10-27 11:00:00,40.98,41.06,40.92,40.96,51293.0,29.2978,29.355,29.2549,29.2835,51293.0
2016-10-27 11:05:00,40.95,41.06,40.85,40.86,62325.0,29.2764,29.355,29.2049,29.2121,62325.0
2016-10-27 11:10:00,40.86,40.96,40.77,40.79,108539.0,29.2121,29.2835,29.1477,29.162,108539.0
2016-10-27 11:15:00,40.8,40.87,40.79,40.83,53560.0,29.1692,29.2192,29.162,29.1906,53560.0
2016-10-27 11:20:00,40.83,40.9,40.76,40.77,28538.0,29.1906,29.2406,29.1406,29.1477,28538.0
2016-10-27 11:25:00,40.78,40.9,40.78,40.89,43030.0,29.1549,29.2406,29.1549,29.2335,43030.0
2016-10-27 11:30:00,40.9,40.95,40.86,40.91,142586.0,29.2406,29.2764,29.2121,29.2478,142586.0
2016-10-27 11:35:00,40.91,40.97,40.82,40.93,34822.0,29.2478,29.2907,29.1835,29.2621,34822.0
2016-10-27 11:40:00,40.92,40.96,40.87,40.89,26085.0,29.2549,29.2835,29.2192,29.2335,26085.0
2016-10-27 11:45:00,40.89,40.99,40.89,40.99,27009.0,29.2335,29.305,29.2335,29.305,27009.0
2016-10-27 11:50:00,40.99,41.05,40.99,41.02,25737.0,29.305,29.3479,29.305,29.3264,25737.0
2016-10-27 11:55:00,41.02,41.17,41.0,41.11,73636.0,29.3264,29.4337,29.3121,29.3908,73636.0
2016-10-27 12:00:00,41.1,41.12,41.03,41.07,18880.0,29.3836,29.3979,29.3336,29.3622,18880.0
2016-10-27 12:05:00,41.08,41.15,41.05,41.1,43346.0,29.3693,29.4194,29.3479,29.3836,43346.0
2016-10-27 12:10:00,41.1,41.1,40.96,40.96,30933.0,29.3836,29.3836,29.2835,29.2835,30933.0
2016-10-27 12:15:00,40.99,41.0,40.91,40.99,20056.0,29.305,29.3121,29.2478,29.305,20056.0
2016-10-27 12:20:00,40.99,41.08,40.98,41.03,24832.0,29.305,29.3693,29.2978,29.3336,24832.0
2016-10-27 12:25:00,41.05,41.16,41.05,41.13,23781.0,29.3479,29.4265,29.3479,29.4051,23781.0
2016-10-27 12:30:00,41.13,41.22,41.09,41.18,45773.0,29.4051,29.4694,29.3765,29.4408,45773.0
2016-10-27 12:35:00,41.19,41.2,41.13,41.14,55054.0,29.448,29.4551,29.4051,29.4122,55054.0
2016-10-27 12:40:00,41.15,41.15,41.09,41.12,33962.0,29.4194,29.4194,29.3765,29.3979,33962.0
2016-10-27 12:45:00,41.11,41.12,41.07,41.11,73259.0,29.3908,29.3979,29.3622,29.3908,73259.0
2016-10-27 12:50:00,41.12,41.14,41.01,41.02,42797.0,29.3979,29.4122,29.3193,29.3264,42797.0
2016-10-27 12:55:00,41.02,41.18,41.02,41.14,37809.0,29.3264,29.4408,29.3264,29.4122,37809.0
2016-10-27 13:00:00,41.14,41.15,41.02,41.03,81344.0,29.4122,29.4194,29.3264,29.3336,81344.0
2016-10-27 13:05:00,41.02,41.04,40.98,40.99,38680.0,29.3264,29.3407,29.2978,29.305,38680.0
2016-10-27 13:10:00,41.0,41.06,40.96,40.98,22927.0,29.3121,29.355,29.2835,29.2978,22927.0
2016-10-27 13:15:00,40.99,41.04,40.98,41.01,29430.0,29.305,29.3407,29.2978,29.3193,29430.0
2016-10-27 13:20:00,41.01,41.06,40.97,40.97,23404.0,29.3193,29.355,29.2907,29.2907,23404.0
2016-10-27 13:25:00,40.98,40.98,40.89,40.9,14155.0,29.2978,29.2978,29.2335,29.2406,14155.0
2016-10-27 13:30:00,40.89,40.9,40.83,40.86,11525.0,29.2335,29.2406,29.1906,29.2121,11525.0
2016-10-27 13:35:00,40.86,40.94,40.84,40.92,19738.0,29.2121,29.2692,29.1978,29.2549,19738.0
2016-10-27 13:40:00,40.92,40.97,40.89,40.94,34366.0,29.2549,29.2907,29.2335,29.2692,34366.0
2016-10-27 13:45:00,40.94,40.95,40.77,40.77,67685.0,29.2692,29.2764,29.1477,29.1477,67685.0
2016-10-27 13:50:00,40.78,40.87,40.77,40.81,28740.0,29.1549,29.2192,29.1477,29.1763,28740.0
2016-10-27 13:55:00,40.8,40.86,40.78,40.83,14754.0,29.1692,29.2121,29.1549,29.1906,14754.0
2016-10-27 14:00:00,40.83,40.88,40.76,40.83,31272.0,29.1906,29.2264,29.1406,29.1906,31272.0
2016-10-27 14:05:00,40.84,40.85,40.71,40.71,22761.0,29.1978,29.2049,29.1048,29.1048,22761.0
2016-10-27 14:10:00,40.72,40.83,40.71,40.77,16696.0,29.112,29.1906,29.1048,29.1477,16696.0
2016-10-27 14:15:00,40.76,40.76,40.71,40.74,21047.0,29.1406,29.1406,29.1048,29.1263,21047.0
2016-10-27 14:20:00,40.73,40.76,40.63,40.65,41602.0,29.1191,29.1406,29.0476,29.0619,41602.0
2016-10-27 14:25:00,40.64,40.78,40.64,40.76,28086.0,29.0548,29.1549,29.0548,29.1406,28086.0
2016-10-27 14:30:00,40.76,40.76,40.66,40.67,17550.0,29.1406,29.1406,29.0691,29.0762,17550.0
2016-10-27 14:35:00,40.67,40.71,40.64,40.7,22041.0,29.0762,29.1048,29.0548,29.0977,22041.0
2016-10-27 14:40:00,40.7,40.71,40.67,40.69,22535.0,29.0977,29.1048,29.0762,29.0905,22535.0
2016-10-27 14:45:00,40.7,40.75,40.66,40.69,19150.0,29.0977,29.1334,29.0691,29.0905,19150.0
2016-10-27 14:50:00,40.68,40.7,40.64,40.68,22230.0,29.0834,29.0977,29.0548,29.0834,22230.0
2016-10-27 14:55:00,40.67,40.72,40.66,40.69,27216.0,29.0762,29.112,29.0691,29.0905,27216.0
2016-10-27 15:00:00,40.7,40.73,40.67,40.72,28240.0,29.0977,29.1191,29.0762,29.112,28240.0
2016-10-27 15:05:00,40.73,40.8,40.69,40.71,43924.0,29.1191,29.1692,29.0905,29.1048,43924.0
2016-10-27 15:10:00,40.7,40.8,40.69,40.77,33531.0,29.0977,29.1692,29.0905,29.1477,33531.0
2016-10-27 15:15:00,40.77,40.78,40.67,40.68,46721.0,29.1477,29.1549,29.0762,29.0834,46721.0
2016-10-27 15:20:00,40.68,40.73,40.67,40.72,21148.0,29.0834,29.1191,29.0762,29.112,21148.0
2016-10-27 15:25:00,40.71,40.77,40.7,40.77,22708.0,29.1048,29.1477,29.0977,29.1477,22708.0
2016-10-27 15:30:00,40.75,40.76,40.69,40.7,46298.0,29.1334,29.1406,29.0905,29.0977,46298.0
2016-10-27 15:35:00,40.7,40.73,40.65,40.66,52740.0,29.0977,29.1191,29.0619,29.0691,52740.0
2016-10-27 15:40:00,40.67,40.7,40.58,40.59,106164.0,29.0762,29.0977,29.0119,29.019,106164.0
2016-10-27 15:45:00,40.59,40.61,40.52,40.54,117383.0,29.019,29.0333,28.969,28.9833,117383.0
2016-10-27 15:50:00,40.53,40.6,40.53,40.55,121589.0,28.9761,29.0262,28.9761,28.9904,121589.0
2016-10-27 15:55:00,40.55,40.56,40.42,40.45,232839.0,28.9904,28.9976,28.8975,28.9189,232839.0
2016-10-28 09:30:00,40.44,40.57,40.33,40.57,64018.0,28.9118,29.0047,28.8331,29.0047,64018.0
2016-10-28 09:35:00,40.56,40.74,40.47,40.71,22745.0,28.9976,29.1263,28.9332,29.1048,22745.0
2016-10-28 09:40:00,40.68,40.71,40.58,40.68,23017.0,29.0834,29.1048,29.0119,29.0834,23017.0
2016-10-28 09:45:00,40.7,40.7,40.42,40.44,29433.0,29.0977,29.0977,28.8975,28.9118,29433.0
2016-10-28 09:50:00,40.43,40.44,40.3,40.39,27135.0,28.9046,28.9118,28.8117,28.876,27135.0
2016-10-28 09:55:00,40.41,40.45,40.36,40.41,18049.0,28.8903,28.9189,28.8546,28.8903,18049.0
2016-10-28 10:00:00,40.39,40.42,40.27,40.35,31030.0,28.876,28.8975,28.7902,28.8474,31030.0
2016-10-28 10:05:00,40.34,40.4,40.24,40.29,44007.0,28.8403,28.8832,28.7688,28.8045,44007.0
2016-10-28 10:10:00,40.27,40.44,40.24,40.37,36685.0,28.7902,28.9118,28.7688,28.8617,36685.0
2016-10-28 10:15:00,40.38,40.38,40.27,40.35,15438.0,28.8689,28.8689,28.7902,28.8474,15438.0
2016-10-28 10:20:00,40.34,40.44,40.34,40.43,26849.0,28.8403,28.9118,28.8403,28.9046,26849.0
2016-10-28 10:25:00,40.42,40.44,40.34,40.34,144832.0,28.8975,28.9118,28.8403,28.8403,144832.0
2016-10-28 10:30:00,40.34,40.42,40.23,40.37,70172.0,28.8403,28.8975,28.7616,28.8617,70172.0
2016-10-28 10:35:00,40.38,40.52,40.38,40.46,149704.0,28.8689,28.969,28.8689,28.9261,149704.0
2016-10-28 10:40:00,40.47,40.54,40.45,40.5,55649.0,28.9332,28.9833,28.9189,28.9547,55649.0
2016-10-28 10:45:00,40.5,40.55,40.47,40.54,19871.0,28.9547,28.9904,28.9332,28.9833,19871.0
2016-10-28 10:50:00,40.53,40.54,40.41,40.46,50306.0,28.9761,28.9833,28.8903,28.9261,50306.0
2016-10-28 10:55:00,40.46,40.49,40.42,40.49,18159.0,28.9261,28.9475,28.8975,28.9475,18159.0
2016-10-28 11:00:00,40.52,40.57,40.48,40.55,50278.0,28.969,29.0047,28.9404,28.9904,50278.0
2016-10-28 11:05:00,40.55,40.65,40.49,40.61,90962.0,28.9904,29.0619,28.9475,29.0333,90962.0
2016-10-28 11:10:00,40.61,40.69,40.45,40.56,39499.0,29.0333,29.0905,28.9189,28.9976,39499.0
2016-10-28 11:15:00,40.57,40.58,40.44,40.45,27923.0,29.0047,29.0119,28.9118,28.9189,27923.0
2016-10-28 11:20:00,40.46,40.55,40.43,40.51,18880.0,28.9261,28.9904,28.9046,28.9618,18880.0
2016-10-28 11:25:00,40.5,40.53,40.43,40.47,58836.0,28.9547,28.9761,28.9046,28.9332,58836.0
2016-10-28 11:30:00,40.47,40.56,40.38,40.39,45961.0,28.9332,28.9976,28.8689,28.876,45961.0
2016-10-28 11:35:00,40.39,40.41,40.31,40.34,25137.0,28.876,28.8903,28.8188,28.8403,25137.0
2016-10-28 11:40:00,40.34,40.37,40.26,40.34,30358.0,28.8403,28.8617,28.7831,28.8403,30358.0
2016-10-28 11:45:00,40.34,40.36,40.28,40.29,34946.0,28.8403,28.8546,28.7974,28.8045,34946.0
2016-10-28 11:50:00,40.29,40.39,40.26,40.34,23684.0,28.8045,28.876,28.7831,28.8403,23684.0
2016-10-28 11:55:00,40.34,40.34,40.27,40.28,24185.0,28.8403,28.8403,28.7902,28.7974,24185.0
2016-10-28 12:00:00,40.29,40.33,40.24,40.25,36733.0,28.8045,28.8331,28.7688,28.7759,36733.0
2016-10-28 12:05:00,40.25,40.32,40.14,40.14,41073.0,28.7759,28.826,28.6973,28.6973,41073.0
2016-10-28 12:10:00,40.15,40.17,40.05,40.05,30149.0,28.7045,28.7188,28.633,28.633,30149.0
2016-10-28 12:15:00,40.05,40.07,39.95,39.95,46054.0,28.633,28.6473,28.5615,28.5615,46054.0
2016-10-28 12:20:00,39.95,40.04,39.95,39.96,15036.0,28.5615,28.6258,28.5615,28.5686,15036.0
2016-10-28 12:25:00,39.95,40.04,39.95,40.02,20295.0,28.5615,28.6258,28.5615,28.6115,20295.0
2016-10-28 12:30:00,40.03,40.06,39.96,39.98,23731.0,28.6187,28.6401,28.5686,28.5829,23731.0
2016-10-28 12:35:00,39.98,39.99,39.91,39.92,26037.0,28.5829,28.5901,28.5329,28.54,26037.0
2016-10-28 12:40:00,39.92,39.95,39.86,39.91,23663.0,28.54,28.5615,28.4971,28.5329,23663.0
2016-10-28 12:45:00,39.92,39.97,39.92,39.95,14611.0,28.54,28.5758,28.54,28.5615,14611.0
2016-10-28 12:50:00,39.94,39.99,39.94,39.96,16741.0,28.5543,28.5901,28.5543,28.5686,16741.0
2016-10-28 12:55:00,39.97,39.99,39.95,39.98,13225.0,28.5758,28.5901,28.5615,28.5829,13225.0
2016-10-28 13:00:00,39.98,40.0,39.89,39.9,35655.0,28.5829,28.5972,28.5186,28.5257,35655.0
2016-10-28 13:05:00,39.91,39.94,39.77,39.77,41665.0,28.5329,28.5543,28.4328,28.4328,41665.0
2016-10-28 13:10:00,39.79,39.82,39.71,39.77,41083.0,28.4471,28.4685,28.3899,28.4328,41083.0
2016-10-28 13:15:00,39.77,39.79,39.67,39.71,54908.0,28.4328,28.4471,28.3613,28.3899,54908.0
2016-10-28 13:20:00,39.71,39.82,39.7,39.74,46189.0,28.3899,28.4685,28.3827,28.4113,46189.0
2016-10-28 13:25:00,39.74,39.85,39.73,39.82,19725.0,28.4113,28.49,28.4042,28.4685,19725.0
2016-10-28 13:30:00,39.82,39.85,39.74,39.75,34917.0,28.4685,28.49,28.4113,28.4185,34917.0
2016-10-28 13:35:00,39.74,39.75,39.55,39.56,69586.0,28.4113,28.4185,28.2755,28.2826,69586.0
2016-10-28 13:40:00,39.56,39.61,39.53,39.54,60144.0,28.2826,28.3184,28.2612,28.2683,60144.0
2016-10-28 13:45:00,39.54,39.54,39.45,39.54,66526.0,28.2683,28.2683,28.204,28.2683,66526.0
2016-10-28 13:50:00,39.55,39.55,39.18,39.18,133914.0,28.2755,28.2755,28.011,28.011,133914.0
2016-10-28 13:55:00,39.19,39.22,39.0,39.01,156897.0,28.0181,28.0396,27.8823,27.8894,156897.0
2016-10-28 14:00:00,39.03,39.15,38.98,39.15,105835.0,27.9037,27.9895,27.868,27.9895,105835.0
2016-10-28 14:05:00,39.15,39.22,38.99,39.03,161153.0,27.9895,28.0396,27.8751,27.9037,161153.0
2016-10-28 14:10:00,39.03,39.04,38.91,38.94,224190.0,27.9037,27.9109,27.8179,27.8394,224190.0
2016-10-28 14:15:00,38.95,39.15,38.91,39.11,180020.0,27.8465,27.9895,27.8179,27.9609,180020.0
2016-10-28 14:20:00,39.13,39.26,39.13,39.26,54726.0,27.9752,28.0682,27.9752,28.0682,54726.0
2016-10-28 14:25:00,39.26,39.35,39.24,39.33,77101.0,28.0682,28.1325,28.0539,28.1182,77101.0
2016-10-28 14:30:00,39.34,39.4,39.28,39.37,64911.0,28.1254,28.1683,28.0825,28.1468,64911.0
2016-10-28 14:35:00,39.38,39.49,39.37,39.45,61617.0,28.154,28.2326,28.1468,28.204,61617.0
2016-10-28 14:40:00,39.45,39.49,39.37,39.41,43379.0,28.204,28.2326,28.1468,28.1754,43379.0
2016-10-28 14:45:00,39.4,39.49,39.4,39.48,23881.0,28.1683,28.2326,28.1683,28.2254,23881.0
2016-10-28 14:50:00,39.47,39.48,39.36,39.36,39973.0,28.2183,28.2254,28.1397,28.1397,39973.0
2016-10-28 14:55:00,39.36,39.49,39.36,39.48,148395.0,28.1397,28.2326,28.1397,28.2254,148395.0
2016-10-28 15:00:00,39.47,39.49,39.41,39.41,49128.0,28.2183,28.2326,28.1754,28.1754,49128.0
2016-10-28 15:05:00,39.41,39.44,39.31,39.33,55163.0,28.1754,28.1969,28.1039,28.1182,55163.0
2016-10-28 15:10:00,39.34,39.35,39.29,39.32,34039.0,28.1254,28.1325,28.0896,28.1111,34039.0
2016-10-28 15:15:00,39.33,39.34,39.26,39.31,45806.0,28.1182,28.1254,28.0682,28.1039,45806.0
2016-10-28 15:20:00,39.32,39.34,39.26,39.32,96047.0,28.1111,28.1254,28.0682,28.1111,96047.0
2016-10-28 15:25:00,39.32,39.47,39.32,39.45,81069.0,28.1111,28.2183,28.1111,28.204,81069.0
2016-10-28 15:30:00,39.44,39.44,39.38,39.38,49012.0,28.1969,28.1969,28.154,28.154,49012.0
2016-10-28 15:35:00,39.37,39.39,39.22,39.29,112003.0,28.1468,28.1611,28.0396,28.0896,112003.0
2016-10-28 15:40:00,39.27,39.29,39.16,39.23,87902.0,28.0753,28.0896,27.9967,28.0467,87902.0
2016-10-28 15:45:00,39.23,39.24,39.16,39.19,86229.0,28.0467,28.0539,27.9967,28.0181,86229.0
2016-10-28 15:50:00,39.2,39.23,39.11,39.12,169663.0,28.0253,28.0467,27.9609,27.9681,169663.0
2016-10-28 15:55:00,39.13,39.2,39.13,39.18,313219.0,27.9752,28.0253,27.9752,28.011,313219.0
2016-10-31 09:30:00,39.05,39.06,38.67,38.78,80511.0,27.918,27.9252,27.6464,27.725,80511.0
2016-10-31 09:35:00,38.79,39.01,38.77,38.95,25922.0,27.7321,27.8894,27.7178,27.8465,25922.0
2016-10-31 09:40:00,38.96,38.98,38.58,38.59,43027.0,27.8537,27.868,27.582,27.5892,43027.0
2016-10-31 09:45:00,38.58,38.72,38.52,38.61,96022.0,27.582,27.6821,27.5391,27.6035,96022.0
2016-10-31 09:50:00,38.6,38.71,38.52,38.63,115146.0,27.5963,27.675,27.5391,27.6178,115146.0
2016-10-31 09:55:00,38.62,38.64,38.3,38.44,141672.0,27.6106,27.6249,27.3818,27.4819,141672.0
2016-10-31 10:00:00,38.44,38.67,38.42,38.55,79564.0,27.4819,27.6464,27.4676,27.5606,79564.0
2016-10-31 10:05:00,38.55,38.56,38.44,38.48,54204.0,27.5606,27.5677,27.4819,27.5105,54204.0
2016-10-31 10:10:00,38.48,38.5,38.36,38.38,86902.0,27.5105,27.5248,27.4247,27.439,86902.0
2016-10-31 10:15:00,38.38,38.4,38.26,38.28,98917.0,27.439,27.4533,27.3532,27.3675,98917.0
2016-10-31 10:20:00,38.28,38.46,38.24,38.28,111458.0,27.3675,27.4962,27.3389,27.3675,111458.0
2016-10-31 10:25:00,38.29,38.31,38.2,38.28,75552.0,27.3747,27.389,27.3103,27.3675,75552.0
2016-10-31 10:30:00,38.28,38.29,38.06,38.07,117962.0,27.3675,27.3747,27.2102,27.2174,117962.0
2016-10-31 10:35:00,38.07,38.09,37.86,37.91,216375.0,27.2174,27.2317,27.0673,27.103,216375.0
2016-10-31 10:40:00,37.91,37.96,37.81,37.96,84474.0,27.103,27.1388,27.0315,27.1388,84474.0
2016-10-31 10:45:00,37.95,38.06,37.94,37.95,65346.0,27.1316,27.2102,27.1245,27.1316,65346.0
2016-10-31 10:50:00,37.95,38.13,37.91,38.09,116498.0,27.1316,27.2603,27.103,27.2317,116498.0
2016-10-31 10:55:00,38.08,38.1,37.97,38.0,52428.0,27.2245,27.2388,27.1459,27.1674,52428.0
2016-10-31 11:00:00,38.0,38.25,37.99,38.25,107033.0,27.1674,27.3461,27.1602,27.3461,107033.0
2016-10-31 11:05:00,38.25,38.41,38.23,38.33,96055.0,27.3461,27.4605,27.3318,27.4033,96055.0
2016-10-31 11:10:00,38.33,38.35,38.28,38.31,77331.0,27.4033,27.4176,27.3675,27.389,77331.0
2016-10-31 11:15:00,38.3,38.42,38.26,38.41,115245.0,27.3818,27.4676,27.3532,27.4605,115245.0
2016-10-31 11:20:00,38.41,38.41,38.3,38.35,62490.0,27.4605,27.4605,27.3818,27.4176,62490.0
2016-10-31 11:25:00,38.35,38.38,38.28,38.34,62611.0,27.4176,27.439,27.3675,27.4104,62611.0
2016-10-31 11:30:00,38.36,38.58,38.36,38.46,100024.0,27.4247,27.582,27.4247,27.4962,100024.0
2016-10-31 11:35:00,38.46,38.53,38.43,38.44,50215.0,27.4962,27.5463,27.4748,27.4819,50215.0
2016-10-31 11:40:00,38.44,38.45,38.26,38.26,66378.0,27.4819,27.4891,27.3532,27.3532,66378.0
2016-10-31 11:45:00,38.25,38.32,38.22,38.32,44712.0,27.3461,27.3961,27.3246,27.3961,44712.0
2016-10-31 11:50:00,38.31,38.34,38.22,38.24,99620.0,27.389,27.4104,27.3246,27.3389,99620.0
2016-10-31 11:55:00,38.23,38.33,38.23,38.32,84413.0,27.3318,27.4033,27.3318,27.3961,84413.0
2016-10-31 12:00:00,38.32,38.32,38.16,38.16,81004.0,27.3961,27.3961,27.2817,27.2817,81004.0
2016-10-31 12:05:00,38.16,38.25,38.16,38.23,96885.0,27.2817,27.3461,27.2817,27.3318,96885.0
2016-10-31 12:10:00,38.23,38.28,38.21,38.23,53981.0,27.3318,27.3675,27.3175,27.3318,53981.0
2016-10-31 12:15:00,38.23,38.31,38.22,38.29,63968.0,27.3318,27.389,27.3246,27.3747,63968.0
2016-10-31 12:20:00,38.3,38.35,38.18,38.2,62054.0,27.3818,27.4176,27.296,27.3103,62054.0
2016-10-31 12:25:00,38.2,38.27,38.11,38.14,98154.0,27.3103,27.3604,27.246,27.2674,98154.0
2016-10-31 12:30:00,38.14,38.17,38.11,38.14,53918.0,27.2674,27.2889,27.246,27.2674,53918.0
2016-10-31 12:35:00,38.14,38.23,38.13,38.2,71257.0,27.2674,27.3318,27.2603,27.3103,71257.0
2016-10-31 12:40:00,38.21,38.25,38.11,38.11,32802.0,27.3175,27.3461,27.246,27.246,32802.0
2016-10-31 12:45:00,38.1,38.2,38.09,38.16,29303.0,27.2388,27.3103,27.2317,27.2817,29303.0
2016-10-31 12:50:00,38.16,38.18,38.11,38.15,29424.0,27.2817,27.296,27.246,27.2746,29424.0
2016-10-31 12:55:00,38.14,38.16,38.07,38.09,46628.0,27.2674,27.2817,27.2174,27.2317,46628.0
2016-10-31 13:00:00,38.09,38.14,38.07,38.07,26691.0,27.2317,27.2674,27.2174,27.2174,26691.0
2016-10-31 13:05:00,38.07,38.07,37.96,37.99,35108.0,27.2174,27.2174,27.1388,27.1602,35108.0
2016-10-31 13:10:00,38.0,38.09,37.99,38.09,44163.0,27.1674,27.2317,27.1602,27.2317,44163.0
2016-10-31 13:15:00,38.07,38.11,37.95,37.96,49843.0,27.2174,27.246,27.1316,27.1388,49843.0
2016-10-31 13:20:00,37.96,38.0,37.9,37.94,106651.0,27.1388,27.1674,27.0959,27.1245,106651.0
2016-10-31 13:25:00,37.93,38.01,37.92,37.98,98437.0,27.1173,27.1745,27.1102,27.1531,98437.0
2016-10-31 13:30:00,37.98,38.07,37.98,38.07,51144.0,27.1531,27.2174,27.1531,27.2174,51144.0
2016-10-31 13:35:00,38.07,38.08,37.97,38.04,45995.0,27.2174,27.2245,27.1459,27.1959,45995.0
2016-10-31 13:40:00,38.05,38.1,37.97,38.04,58727.0,27.2031,27.2388,27.1459,27.1959,58727.0
2016-10-31 13:45:00,38.03,38.06,37.92,38.02,80498.0,27.1888,27.2102,27.1102,27.1817,80498.0
2016-10-31 13:50:00,38.02,38.07,37.99,38.01,68157.0,27.1817,27.2174,27.1602,27.1745,68157.0
2016-10-31 13:55:00,38.01,38.08,38.0,38.08,58430.0,27.1745,27.2245,27.1674,27.2245,58430.0
2016-10-31 14:00:00,38.08,38.08,37.99,38.04,69419.0,27.2245,27.2245,27.1602,27.1959,69419.0
2016-10-31 14:05:00,38.04,38.13,38.0,38.09,57056.0,27.1959,27.2603,27.1674,27.2317,57056.0
2016-10-31 14:10:00,38.09,38.09,37.98,38.06,28366.0,27.2317,27.2317,27.1531,27.2102,28366.0
2016-10-31 14:15:00,38.06,38.11,38.03,38.03,45815.0,27.2102,27.246,27.1888,27.1888,45815.0
2016-10-31 14:20:00,38.02,38.03,37.98,37.99,40299.0,27.1817,27.1888,27.1531,27.1602,40299.0
2016-10-31 14:25:00,37.98,38.0,37.92,37.92,68714.0,27.1531,27.1674,27.1102,27.1102,68714.0
2016-10-31 14:30:00,37.91,38.02,37.9,38.01,53557.0,27.103,27.1817,27.0959,27.1745,53557.0
2016-10-31 14:35:00,38.02,38.05,37.99,38.04,35645.0,27.1817,27.2031,27.1602,27.1959,35645.0
2016-10-31 14:40:00,38.04,38.04,38.0,38.01,34826.0,27.1959,27.1959,27.1674,27.1745,34826.0
2016-10-31 14:45:00,38.01,38.02,37.91,37.95,35008.0,27.1745,27.1817,27.103,27.1316,35008.0
2016-10-31 14:50:00,37.95,37.98,37.92,37.98,33067.0,27.1316,27.1531,27.1102,27.1531,33067.0
2016-10-31 14:55:00,37.98,37.99,37.93,37.95,26501.0,27.1531,27.1602,27.1173,27.1316,26501.0
2016-10-31 15:00:00,37.95,37.98,37.9,37.9,42725.0,27.1316,27.1531,27.0959,27.0959,42725.0
2016-10-31 15:05:00,37.9,37.93,37.9,37.91,32415.0,27.0959,27.1173,27.0959,27.103,32415.0
2016-10-31 15:10:00,37.91,37.99,37.91,37.94,34985.0,27.103,27.1602,27.103,27.1245,34985.0
2016-10-31 15:15:00,37.94,38.01,37.93,38.0,41570.0,27.1245,27.1745,27.1173,27.1674,41570.0
2016-10-31 15:20:00,37.99,38.02,37.95,38.01,44763.0,27.1602,27.1817,27.1316,27.1745,44763.0
2016-10-31 15:25:00,38.01,38.04,37.98,38.03,49714.0,27.1745,27.1959,27.1531,27.1888,49714.0
2016-10-31 15:30:00,38.03,38.03,37.96,37.97,87911.0,27.1888,27.1888,27.1388,27.1459,87911.0
2016-10-31 15:35:00,37.97,38.01,37.94,37.95,78935.0,27.1459,27.1745,27.1245,27.1316,78935.0
2016-10-31 15:40:00,37.95,37.96,37.88,37.93,105195.0,27.1316,27.1388,27.0816,27.1173,105195.0
2016-10-31 15:45:00,37.94,38.0,37.93,38.0,147310.0,27.1245,27.1674,27.1173,27.1674,147310.0
2016-10-31 15:50:00,38.0,38.0,37.91,37.92,201587.0,27.1674,27.1674,27.103,27.1102,201587.0
2016-10-31 15:55:00,37.91,37.94,37.85,37.89,290658.0,27.103,27.1245,27.0601,27.0887,290658.0
2016-11-01 09:30:00,38.43,38.76,38.37,38.45,108170.0,27.4748,27.7107,27.4319,27.4891,108170.0
2016-11-01 09:35:00,38.45,38.5,38.33,38.47,69612.0,27.4891,27.5248,27.4033,27.5034,69612.0
2016-11-01 09:40:00,38.48,38.51,38.28,38.34,65624.0,27.5105,27.532,27.3675,27.4104,65624.0
2016-11-01 09:45:00,38.35,38.4,38.07,38.15,37208.0,27.4176,27.4533,27.2174,27.2746,37208.0
2016-11-01 09:50:00,38.14,38.14,37.88,37.98,65559.0,27.2674,27.2674,27.0816,27.1531,65559.0
2016-11-01 09:55:00,37.98,38.14,37.86,37.88,58378.0,27.1531,27.2674,27.0673,27.0816,58378.0
2016-11-01 10:00:00,37.89,37.91,37.68,37.72,140091.0,27.0887,27.103,26.9386,26.9672,140091.0
2016-11-01 10:05:00,37.73,37.81,37.66,37.67,93705.0,26.9743,27.0315,26.9243,26.9314,93705.0
2016-11-01 10:10:00,37.68,37.72,37.58,37.68,79253.0,26.9386,26.9672,26.8671,26.9386,79253.0
2016-11-01 10:15:00,37.67,37.73,37.44,37.45,98226.0,26.9314,26.9743,26.767,26.7741,98226.0
2016-11-01 10:20:00,37.44,37.49,37.37,37.42,149665.0,26.767,26.8027,26.7169,26.7527,149665.0
2016-11-01 10:25:00,37.42,37.43,37.22,37.22,106692.0,26.7527,26.7598,26.6097,26.6097,106692.0
2016-11-01 10:30:00,37.22,37.47,37.2,37.46,140464.0,26.6097,26.7884,26.5954,26.7813,140464.0
2016-11-01 10:35:00,37.47,37.56,37.26,37.3,104740.0,26.7884,26.8528,26.6383,26.6669,104740.0
2016-11-01 10:40:00,37.32,37.46,37.24,37.4,90584.0,26.6812,26.7813,26.624,26.7384,90584.0
2016-11-01 10:45:00,37.4,37.48,37.31,37.46,64319.0,26.7384,26.7956,26.674,26.7813,64319.0
2016-11-01 10:50:00,37.46,37.46,37.21,37.27,65932.0,26.7813,26.7813,26.6026,26.6455,65932.0
2016-11-01 10:55:00,37.28,37.46,37.21,37.46,68592.0,26.6526,26.7813,26.6026,26.7813,68592.0
2016-11-01 11:00:00,37.45,37.62,37.41,37.61,61724.0,26.7741,26.8957,26.7455,26.8885,61724.0
2016-11-01 11:05:00,37.61,37.64,37.51,37.55,66853.0,26.8885,26.91,26.817,26.8456,66853.0
2016-11-01 11:10:00,37.55,37.63,37.55,37.59,35765.0,26.8456,26.9028,26.8456,26.8742,35765.0
2016-11-01 11:15:00,37.59,37.83,37.58,37.83,83882.0,26.8742,27.0458,26.8671,27.0458,83882.0
2016-11-01 11:20:00,37.81,37.82,37.68,37.72,78177.0,27.0315,27.0387,26.9386,26.9672,78177.0
2016-11-01 11:25:00,37.73,37.77,37.66,37.67,92632.0,26.9743,27.0029,26.9243,26.9314,92632.0
2016-11-01 11:30:00,37.66,37.73,37.58,37.73,52731.0,26.9243,26.9743,26.8671,26.9743,52731.0
2016-11-01 11:35:00,37.72,37.75,37.67,37.68,50941.0,26.9672,26.9886,26.9314,26.9386,50941.0
2016-11-01 11:40:00,37.68,37.69,37.57,37.61,69865.0,26.9386,26.9457,26.8599,26.8885,69865.0
2016-11-01 11:45:00,37.61,37.64,37.53,37.55,35091.0,26.8885,26.91,26.8313,26.8456,35091.0
2016-11-01 11:50:00,37.54,37.58,37.47,37.49,64378.0,26.8385,26.8671,26.7884,26.8027,64378.0
2016-11-01 11:55:00,37.48,37.54,37.45,37.51,27458.0,26.7956,26.8385,26.7741,26.817,27458.0
2016-11-01 12:00:00,37.52,37.69,37.51,37.66,54385.0,26.8242,26.9457,26.817,26.9243,54385.0
2016-11-01 12:05:00,37.66,37.67,37.59,37.6,32395.0,26.9243,26.9314,26.8742,26.8814,32395.0
2016-11-01 12:10:00,37.59,37.63,37.54,37.61,29620.0,26.8742,26.9028,26.8385,26.8885,29620.0
2016-11-01 12:15:00,37.61,37.65,37.5,37.53,48641.0,26.8885,26.9171,26.8099,26.8313,48641.0
2016-11-01 12:20:00,37.54,37.55,37.47,37.51,45102.0,26.8385,26.8456,26.7884,26.817,45102.0
2016-11-01 12:25:00,37.5,37.5,37.28,37.29,38411.0,26.8099,26.8099,26.6526,26.6598,38411.0
2016-11-01 12:30:00,37.29,37.41,37.26,37.41,34777.0,26.6598,26.7455,26.6383,26.7455,34777.0
2016-11-01 12:35:00,37.4,37.47,37.27,37.33,75102.0,26.7384,26.7884,26.6455,26.6883,75102.0
2016-11-01 12:40:00,37.31,37.35,37.24,37.25,62715.0,26.674,26.7026,26.624,26.6312,62715.0
2016-11-01 12:45:00,37.25,37.27,37.12,37.15,164196.0,26.6312,26.6455,26.5382,26.5597,164196.0
2016-11-01 12:50:00,37.15,37.19,37.12,37.19,90050.0,26.5597,26.5883,26.5382,26.5883,90050.0
2016-11-01 12:55:00,37.19,37.2,37.12,37.13,67356.0,26.5883,26.5954,26.5382,26.5454,67356.0
2016-11-01 13:00:00,37.13,37.16,37.06,37.13,111300.0,26.5454,26.5668,26.4953,26.5454,111300.0
2016-11-01 13:05:00,37.12,37.16,37.09,37.12,43578.0,26.5382,26.5668,26.5168,26.5382,43578.0
2016-11-01 13:10:00,37.11,37.18,37.08,37.18,62085.0,26.5311,26.5811,26.5096,26.5811,62085.0
2016-11-01 13:15:00,37.18,37.28,37.14,37.26,57651.0,26.5811,26.6526,26.5525,26.6383,57651.0
2016-11-01 13:20:00,37.25,37.25,37.17,37.25,28785.0,26.6312,26.6312,26.574,26.6312,28785.0
2016-11-01 13:25:00,37.25,37.3,37.24,37.28,31407.0,26.6312,26.6669,26.624,26.6526,31407.0
2016-11-01 13:30:00,37.28,37.28,37.17,37.2,24958.0,26.6526,26.6526,26.574,26.5954,24958.0
2016-11-01 13:35:00,37.2,37.21,37.05,37.05,47242.0,26.5954,26.6026,26.4882,26.4882,47242.0
2016-11-01 13:40:00,37.05,37.07,37.0,37.06,48472.0,26.4882,26.5025,26.4524,26.4953,48472.0
2016-11-01 13:45:00,37.07,37.08,37.02,37.08,32397.0,26.5025,26.5096,26.4667,26.5096,32397.0
2016-11-01 13:50:00,37.08,37.15,37.05,37.07,23411.0,26.5096,26.5597,26.4882,26.5025,23411.0
2016-11-01 13:55:00,37.07,37.09,36.98,36.98,51264.0,26.5025,26.5168,26.4381,26.4381,51264.0
2016-11-01 14:00:00,36.98,36.98,36.92,36.95,76215.0,26.4381,26.4381,26.3952,26.4167,76215.0
2016-11-01 14:05:00,36.96,36.96,36.86,36.89,48260.0,26.4238,26.4238,26.3523,26.3738,48260.0
2016-11-01 14:10:00,36.89,36.89,36.77,36.77,55070.0,26.3738,26.3738,26.288,26.288,55070.0
2016-11-01 14:15:00,36.76,36.8,36.68,36.71,88221.0,26.2808,26.3094,26.2236,26.2451,88221.0
2016-11-01 14:20:00,36.72,36.76,36.64,36.76,59969.0,26.2522,26.2808,26.195,26.2808,59969.0
2016-11-01 14:25:00,36.77,37.1,36.77,37.09,92477.0,26.288,26.5239,26.288,26.5168,92477.0
2016-11-01 14:30:00,37.09,37.11,36.97,37.09,62650.0,26.5168,26.5311,26.431,26.5168,62650.0
2016-11-01 14:35:00,37.08,37.16,37.04,37.16,57114.0,26.5096,26.5668,26.481,26.5668,57114.0
2016-11-01 14:40:00,37.16,37.22,37.12,37.17,56746.0,26.5668,26.6097,26.5382,26.574,56746.0
2016-11-01 14:45:00,37.16,37.25,37.15,37.21,31639.0,26.5668,26.6312,26.5597,26.6026,31639.0
2016-11-01 14:50:00,37.21,37.43,37.19,37.4,45242.0,26.6026,26.7598,26.5883,26.7384,45242.0
2016-11-01 14:55:00,37.41,37.42,37.28,37.34,30876.0,26.7455,26.7527,26.6526,26.6955,30876.0
2016-11-01 15:00:00,37.33,37.38,37.26,37.32,43640.0,26.6883,26.7241,26.6383,26.6812,43640.0
2016-11-01 15:05:00,37.32,37.4,37.31,37.39,35465.0,26.6812,26.7384,26.674,26.7312,35465.0
2016-11-01 15:10:00,37.38,37.47,37.33,37.47,103707.0,26.7241,26.7884,26.6883,26.7884,103707.0
2016-11-01 15:15:00,37.47,37.54,37.43,37.5,65083.0,26.7884,26.8385,26.7598,26.8099,65083.0
2016-11-01 15:20:00,37.5,37.5,37.35,37.36,55957.0,26.8099,26.8099,26.7026,26.7098,55957.0
2016-11-01 15:25:00,37.35,37.45,37.32,37.45,79733.0,26.7026,26.7741,26.6812,26.7741,79733.0
2016-11-01 15:30:00,37.44,37.49,37.42,37.48,75285.0,26.767,26.8027,26.7527,26.7956,75285.0
2016-11-01 15:35:00,37.48,37.56,37.44,37.56,125795.0,26.7956,26.8528,26.767,26.8528,125795.0
2016-11-01 15:40:00,37.55,37.64,37.52,37.6,110929.0,26.8456,26.91,26.8242,26.8814,110929.0
2016-11-01 15:45:00,37.6,37.76,37.59,37.76,114122.0,26.8814,26.9958,26.8742,26.9958,114122.0
2016-11-01 15:50:00,37.76,37.81,37.69,37.8,172230.0,26.9958,27.0315,26.9457,27.0244,172230.0
2016-11-01 15:55:00,37.8,37.81,37.6,37.68,229560.0,27.0244,27.0315,26.8814,26.9386,229560.0
2016-11-02 09:30:00,37.33,37.95,37.17,37.85,295189.0,26.6883,27.1316,26.574,27.0601,295189.0
2016-11-02 09:35:00,37.85,38.56,37.83,38.52,384576.0,27.0601,27.5677,27.0458,27.5391,384576.0
2016-11-02 09:40:00,38.52,39.17,38.51,39.05,344891.0,27.5391,28.0038,27.532,27.918,344891.0
2016-11-02 09:45:00,39.05,39.24,38.88,39.06,190155.0,27.918,28.0539,27.7965,27.9252,190155.0
2016-11-02 09:50:00,39.04,39.26,38.96,39.0,225798.0,27.9109,28.0682,27.8537,27.8823,225798.0
2016-11-02 09:55:00,39.0,39.05,38.58,38.74,200529.0,27.8823,27.918,27.582,27.6964,200529.0
2016-11-02 10:00:00,38.75,38.95,38.46,38.87,276950.0,27.7035,27.8465,27.4962,27.7893,276950.0
2016-11-02 10:05:00,38.86,38.86,38.66,38.7,131616.0,27.7822,27.7822,27.6392,27.6678,131616.0
2016-11-02 10:10:00,38.7,38.71,38.48,38.53,119427.0,27.6678,27.675,27.5105,27.5463,119427.0
2016-11-02 10:15:00,38.53,38.56,38.08,38.24,279149.0,27.5463,27.5677,27.2245,27.3389,279149.0
2016-11-02 10:20:00,38.25,38.41,38.05,38.32,146745.0,27.3461,27.4605,27.2031,27.3961,146745.0
2016-11-02 10:25:00,38.32,38.57,38.25,38.39,97228.0,27.3961,27.5749,27.3461,27.4462,97228.0
2016-11-02 10:30:00,38.42,38.43,37.7,37.71,232308.0,27.4676,27.4748,26.9529,26.96,232308.0
2016-11-02 10:35:00,37.71,37.76,37.6,37.74,294539.0,26.96,26.9958,26.8814,26.9815,294539.0
2016-11-02 10:40:00,37.71,37.9,37.71,37.87,337256.0,26.96,27.0959,26.96,27.0744,337256.0
2016-11-02 10:45:00,37.87,38.11,37.78,37.8,156053.0,27.0744,27.246,27.0101,27.0244,156053.0
2016-11-02 10:50:00,37.8,37.81,37.46,37.69,122289.0,27.0244,27.0315,26.7813,26.9457,122289.0
2016-11-02 10:55:00,37.7,37.77,37.62,37.64,128019.0,26.9529,27.0029,26.8957,26.91,128019.0
2016-11-02 11:00:00,37.64,37.77,37.63,37.72,114077.0,26.91,27.0029,26.9028,26.9672,114077.0
2016-11-02 11:05:00,37.72,37.93,37.65,37.93,151906.0,26.9672,27.1173,26.9171,27.1173,151906.0
2016-11-02 11:10:00,37.92,38.13,37.85,38.12,183271.0,27.1102,27.2603,27.0601,27.2531,183271.0
2016-11-02 11:15:00,38.13,38.44,38.09,38.44,226959.0,27.2603,27.4819,27.2317,27.4819,226959.0
2016-11-02 11:20:00,38.44,38.67,38.43,38.61,127157.0,27.4819,27.6464,27.4748,27.6035,127157.0
2016-11-02 11:25:00,38.61,38.84,38.53,38.53,182146.0,27.6035,27.7679,27.5463,27.5463,182146.0
2016-11-02 11:30:00,38.55,38.62,38.52,38.61,119121.0,27.5606,27.6106,27.5391,27.6035,119121.0
2016-11-02 11:35:00,38.61,38.63,38.42,38.53,119727.0,27.6035,27.6178,27.4676,27.5463,119727.0
2016-11-02 11:40:00,38.53,38.57,38.37,38.45,107734.0,27.5463,27.5749,27.4319,27.4891,107734.0
2016-11-02 11:45:00,38.45,38.67,38.43,38.65,199771.0,27.4891,27.6464,27.4748,27.6321,199771.0
2016-11-02 11:50:00,38.64,38.65,38.49,38.54,172021.0,27.6249,27.6321,27.5177,27.5534,172021.0
2016-11-02 11:55:00,38.55,38.61,38.48,38.57,62134.0,27.5606,27.6035,27.5105,27.5749,62134.0
2016-11-02 12:00:00,38.57,38.66,38.53,38.64,71193.0,27.5749,27.6392,27.5463,27.6249,71193.0
2016-11-02 12:05:00,38.64,38.71,38.57,38.63,120017.0,27.6249,27.675,27.5749,27.6178,120017.0
2016-11-02 12:10:00,38.63,38.68,38.55,38.58,51158.0,27.6178,27.6535,27.5606,27.582,51158.0
2016-11-02 12:15:00,38.59,38.74,38.57,38.73,70939.0,27.5892,27.6964,27.5749,27.6893,70939.0
2016-11-02 12:20:00,38.72,38.74,38.66,38.71,58434.0,27.6821,27.6964,27.6392,27.675,58434.0
2016-11-02 12:25:00,38.71,38.73,38.54,38.59,33198.0,27.675,27.6893,27.5534,27.5892,33198.0
2016-11-02 12:30:00,38.59,38.6,38.48,38.48,45873.0,27.5892,27.5963,27.5105,27.5105,45873.0
2016-11-02 12:35:00,38.49,38.57,38.46,38.56,30703.0,27.5177,27.5749,27.4962,27.5677,30703.0
2016-11-02 12:40:00,38.56,38.62,38.51,38.61,39189.0,27.5677,27.6106,27.532,27.6035,39189.0
2016-11-02 12:45:00,38.6,38.72,38.57,38.72,37070.0,27.5963,27.6821,27.5749,27.6821,37070.0
2016-11-02 12:50:00,38.72,38.8,38.69,38.76,55668.0,27.6821,27.7393,27.6607,27.7107,55668.0
2016-11-02 12:55:00,38.77,38.89,38.74,38.86,98169.0,27.7178,27.8036,27.6964,27.7822,98169.0
2016-11-02 13:00:00,38.86,38.93,38.82,38.89,74287.0,27.7822,27.8322,27.7536,27.8036,74287.0
2016-11-02 13:05:00,38.9,38.93,38.72,38.75,84824.0,27.8108,27.8322,27.6821,27.7035,84824.0
2016-11-02 13:10:00,38.74,38.75,38.63,38.64,40868.0,27.6964,27.7035,27.6178,27.6249,40868.0
2016-11-02 13:15:00,38.64,38.69,38.6,38.67,37367.0,27.6249,27.6607,27.5963,27.6464,37367.0
2016-11-02 13:20:00,38.67,38.67,38.59,38.65,49086.0,27.6464,27.6464,27.5892,27.6321,49086.0
2016-11-02 13:25:00,38.65,38.66,38.54,38.58,46008.0,27.6321,27.6392,27.5534,27.582,46008.0
2016-11-02 13:30:00,38.57,38.71,38.57,38.7,81170.0,27.5749,27.675,27.5749,27.6678,81170.0
2016-11-02 13:35:00,38.7,38.7,38.46,38.51,76095.0,27.6678,27.6678,27.4962,27.532,76095.0
2016-11-02 13:40:00,38.51,38.61,38.49,38.61,34453.0,27.532,27.6035,27.5177,27.6035,34453.0
2016-11-02 13:45:00,38.62,38.7,38.62,38.66,44626.0,27.6106,27.6678,27.6106,27.6392,44626.0
2016-11-02 13:50:00,38.67,38.71,38.63,38.68,68336.0,27.6464,27.675,27.6178,27.6535,68336.0
2016-11-02 13:55:00,38.68,38.74,38.67,38.73,71142.0,27.6535,27.6964,27.6464,27.6893,71142.0
2016-11-02 14:00:00,38.74,38.9,38.5,38.52,100069.0,27.6964,27.8108,27.5248,27.5391,100069.0
2016-11-02 14:05:00,38.52,38.7,38.39,38.39,119141.0,27.5391,27.6678,27.4462,27.4462,119141.0
2016-11-02 14:10:00,38.42,38.73,38.42,38.66,152117.0,27.4676,27.6893,27.4676,27.6392,152117.0
2016-11-02 14:15:00,38.65,38.69,38.52,38.66,72289.0,27.6321,27.6607,27.5391,27.6392,72289.0
2016-11-02 14:20:00,38.68,38.71,38.6,38.67,126524.0,27.6535,27.675,27.5963,27.6464,126524.0
2016-11-02 14:25:00,38.66,38.84,38.66,38.73,119885.0,27.6392,27.7679,27.6392,27.6893,119885.0
2016-11-02 14:30:00,38.72,38.87,38.72,38.86,91999.0,27.6821,27.7893,27.6821,27.7822,91999.0
2016-11-02 14:35:00,38.86,38.99,38.77,38.99,168861.0,27.7822,27.8751,27.7178,27.8751,168861.0
2016-11-02 14:40:00,38.99,39.2,38.97,39.18,205264.0,27.8751,28.0253,27.8608,28.011,205264.0
2016-11-02 14:45:00,39.18,39.39,39.16,39.39,302705.0,28.011,28.1611,27.9967,28.1611,302705.0
2016-11-02 14:50:00,39.39,39.65,39.36,39.65,101033.0,28.1611,28.347,28.1397,28.347,101033.0
2016-11-02 14:55:00,39.65,39.8,39.53,39.56,125218.0,28.347,28.4542,28.2612,28.2826,125218.0
2016-11-02 15:00:00,39.56,39.63,39.45,39.62,284087.0,28.2826,28.3327,28.204,28.3255,284087.0
2016-11-02 15:05:00,39.63,39.86,39.56,39.7,160922.0,28.3327,28.4971,28.2826,28.3827,160922.0
2016-11-02 15:10:00,39.7,39.74,39.52,39.55,84455.0,28.3827,28.4113,28.254,28.2755,84455.0
2016-11-02 15:15:00,39.55,39.66,39.45,39.65,158154.0,28.2755,28.3541,28.204,28.347,158154.0
2016-11-02 15:20:00,39.65,39.74,39.64,39.73,75679.0,28.347,28.4113,28.3398,28.4042,75679.0
2016-11-02 15:25:00,39.74,39.84,39.72,39.8,86668.0,28.4113,28.4828,28.397,28.4542,86668.0
2016-11-02 15:30:00,39.79,39.79,39.67,39.72,122527.0,28.4471,28.4471,28.3613,28.397,122527.0
2016-11-02 15:35:00,39.71,39.82,39.7,39.72,196275.0,28.3899,28.4685,28.3827,28.397,196275.0
2016-11-02 15:40:00,39.73,39.73,39.6,39.67,203783.0,28.4042,28.4042,28.3112,28.3613,203783.0
2016-11-02 15:45:00,39.67,39.73,39.58,39.73,172976.0,28.3613,28.4042,28.2969,28.4042,172976.0
2016-11-02 15:50:00,39.72,39.73,39.65,39.68,231604.0,28.397,28.4042,28.347,28.3684,231604.0
2016-11-02 15:55:00,39.67,39.68,39.55,39.57,372348.0,28.3613,28.3684,28.2755,28.2898,372348.0
2016-11-03 09:30:00,39.88,40.5,39.82,40.5,255779.0,28.5114,28.9547,28.4685,28.9547,255779.0
2016-11-03 09:35:00,40.5,41.0,40.35,40.56,195968.0,28.9547,29.3121,28.8474,28.9976,195968.0
2016-11-03 09:40:00,40.51,40.87,40.5,40.78,148054.0,28.9618,29.2192,28.9547,29.1549,148054.0
2016-11-03 09:45:00,40.77,40.91,40.4,40.52,123718.0,29.1477,29.2478,28.8832,28.969,123718.0
2016-11-03 09:50:00,40.5,40.55,40.36,40.39,210039.0,28.9547,28.9904,28.8546,28.876,210039.0
2016-11-03 09:55:00,40.38,40.66,40.38,40.6,198891.0,28.8689,29.0691,28.8689,29.0262,198891.0
2016-11-03 10:00:00,40.6,40.71,40.24,40.32,132364.0,29.0262,29.1048,28.7688,28.826,132364.0
2016-11-03 10:05:00,40.31,40.37,40.18,40.27,109878.0,28.8188,28.8617,28.7259,28.7902,109878.0
2016-11-03 10:10:00,40.27,40.27,40.14,40.17,65860.0,28.7902,28.7902,28.6973,28.7188,65860.0
2016-11-03 10:15:00,40.16,40.21,40.0,40.06,89999.0,28.7116,28.7473,28.5972,28.6401,89999.0
2016-11-03 10:20:00,40.06,40.35,40.06,40.24,224033.0,28.6401,28.8474,28.6401,28.7688,224033.0
2016-11-03 10:25:00,40.24,40.31,40.1,40.22,65018.0,28.7688,28.8188,28.6687,28.7545,65018.0
2016-11-03 10:30:00,40.22,40.23,39.88,39.99,69867.0,28.7545,28.7616,28.5114,28.5901,69867.0
2016-11-03 10:35:00,39.99,40.08,39.92,39.92,56123.0,28.5901,28.6544,28.54,28.54,56123.0
2016-11-03 10:40:00,39.92,40.19,39.89,40.15,49135.0,28.54,28.733,28.5186,28.7045,49135.0
2016-11-03 10:45:00,40.15,40.32,40.1,40.27,60284.0,28.7045,28.826,28.6687,28.7902,60284.0
2016-11-03 10:50:00,40.27,40.34,40.14,40.24,96077.0,28.7902,28.8403,28.6973,28.7688,96077.0
2016-11-03 10:55:00,40.25,40.26,40.12,40.18,132750.0,28.7759,28.7831,28.683,28.7259,132750.0
2016-11-03 11:00:00,40.18,40.22,39.97,40.03,238376.0,28.7259,28.7545,28.5758,28.6187,238376.0
2016-11-03 11:05:00,40.03,40.28,40.03,40.24,198623.0,28.6187,28.7974,28.6187,28.7688,198623.0
2016-11-03 11:10:00,40.23,40.31,40.18,40.29,65624.0,28.7616,28.8188,28.7259,28.8045,65624.0
2016-11-03 11:15:00,40.29,40.29,40.06,40.13,54246.0,28.8045,28.8045,28.6401,28.6902,54246.0
2016-11-03 11:20:00,40.13,40.16,40.05,40.14,45790.0,28.6902,28.7116,28.633,28.6973,45790.0
2016-11-03 11:25:00,40.14,40.31,40.11,40.26,70729.0,28.6973,28.8188,28.6759,28.7831,70729.0
2016-11-03 11:30:00,40.26,40.47,40.25,40.45,85677.0,28.7831,28.9332,28.7759,28.9189,85677.0
2016-11-03 11:35:00,40.46,40.61,40.46,40.52,70173.0,28.9261,29.0333,28.9261,28.969,70173.0
2016-11-03 11:40:00,40.53,40.54,40.43,40.5,39038.0,28.9761,28.9833,28.9046,28.9547,39038.0
2016-11-03 11:45:00,40.5,40.51,40.27,40.42,128190.0,28.9547,28.9618,28.7902,28.8975,128190.0
2016-11-03 11:50:00,40.43,40.54,40.38,40.54,39806.0,28.9046,28.9833,28.8689,28.9833,39806.0
2016-11-03 11:55:00,40.55,40.59,40.48,40.53,64487.0,28.9904,29.019,28.9404,28.9761,64487.0
2016-11-03 12:00:00,40.52,40.56,40.45,40.49,52295.0,28.969,28.9976,28.9189,28.9475,52295.0
2016-11-03 12:05:00,40.5,40.52,40.35,40.43,74908.0,28.9547,28.969,28.8474,28.9046,74908.0
2016-11-03 12:10:00,40.44,40.6,40.39,40.4,33238.0,28.9118,29.0262,28.876,28.8832,33238.0
2016-11-03 12:15:00,40.4,40.42,40.22,40.23,82540.0,28.8832,28.8975,28.7545,28.7616,82540.0
2016-11-03 12:20:00,40.24,40.37,40.23,40.26,31616.0,28.7688,28.8617,28.7616,28.7831,31616.0
2016-11-03 12:25:00,40.26,40.38,40.24,40.27,50502.0,28.7831,28.8689,28.7688,28.7902,50502.0
2016-11-03 12:30:00,40.26,40.32,40.21,40.31,35186.0,28.7831,28.826,28.7473,28.8188,35186.0
2016-11-03 12:35:00,40.3,40.3,40.1,40.16,48454.0,28.8117,28.8117,28.6687,28.7116,48454.0
2016-11-03 12:40:00,40.16,40.21,40.05,40.05,77244.0,28.7116,28.7473,28.633,28.633,77244.0
2016-11-03 12:45:00,40.05,40.09,39.97,40.01,142361.0,28.633,28.6616,28.5758,28.6044,142361.0
2016-11-03 12:50:00,40.02,40.24,40.01,40.16,118160.0,28.6115,28.7688,28.6044,28.7116,118160.0
2016-11-03 12:55:00,40.16,40.29,40.11,40.28,42953.0,28.7116,28.8045,28.6759,28.7974,42953.0
2016-11-03 13:00:00,40.27,40.31,40.21,40.29,99136.0,28.7902,28.8188,28.7473,28.8045,99136.0
2016-11-03 13:05:00,40.3,40.3,40.14,40.2,106260.0,28.8117,28.8117,28.6973,28.7402,106260.0
2016-11-03 13:10:00,40.18,40.25,40.16,40.19,29432.0,28.7259,28.7759,28.7116,28.733,29432.0
2016-11-03 13:15:00,40.19,40.21,40.08,40.13,42514.0,28.733,28.7473,28.6544,28.6902,42514.0
2016-11-03 13:20:00,40.14,40.23,40.11,40.23,31931.0,28.6973,28.7616,28.6759,28.7616,31931.0
2016-11-03 13:25:00,40.23,40.3,40.21,40.26,41538.0,28.7616,28.8117,28.7473,28.7831,41538.0
2016-11-03 13:30:00,40.27,40.27,40.11,40.18,27863.0,28.7902,28.7902,28.6759,28.7259,27863.0
2016-11-03 13:35:00,40.17,40.17,40.1,40.17,46110.0,28.7188,28.7188,28.6687,28.7188,46110.0
2016-11-03 13:40:00,40.16,40.29,40.16,40.21,33718.0,28.7116,28.8045,28.7116,28.7473,33718.0
2016-11-03 13:45:00,40.21,40.26,40.17,40.25,40986.0,28.7473,28.7831,28.7188,28.7759,40986.0
2016-11-03 13:50:00,40.25,40.27,40.13,40.27,34856.0,28.7759,28.7902,28.6902,28.7902,34856.0
2016-11-03 13:55:00,40.26,40.29,40.2,40.25,47459.0,28.7831,28.8045,28.7402,28.7759,47459.0
2016-11-03 14:00:00,40.25,40.38,40.21,40.37,60503.0,28.7759,28.8689,28.7473,28.8617,60503.0
2016-11-03 14:05:00,40.37,40.4,40.31,40.39,49410.0,28.8617,28.8832,28.8188,28.876,49410.0
2016-11-03 14:10:00,40.39,40.4,40.34,40.34,39475.0,28.876,28.8832,28.8403,28.8403,39475.0
2016-11-03 14:15:00,40.35,40.35,40.19,40.2,54354.0,28.8474,28.8474,28.733,28.7402,54354.0
2016-11-03 14:20:00,40.19,40.31,40.19,40.28,32209.0,28.733,28.8188,28.733,28.7974,32209.0
2016-11-03 14:25:00,40.29,40.44,40.25,40.43,48831.0,28.8045,28.9118,28.7759,28.9046,48831.0
2016-11-03 14:30:00,40.43,40.5,40.41,40.48,52932.0,28.9046,28.9547,28.8903,28.9404,52932.0
2016-11-03 14:35:00,40.48,40.5,40.42,40.47,50974.0,28.9404,28.9547,28.8975,28.9332,50974.0
2016-11-03 14:40:00,40.46,40.5,40.41,40.43,43256.0,28.9261,28.9547,28.8903,28.9046,43256.0
2016-11-03 14:45:00,40.43,40.44,40.36,40.43,73547.0,28.9046,28.9118,28.8546,28.9046,73547.0
2016-11-03 14:50:00,40.43,40.49,40.43,40.47,42407.0,28.9046,28.9475,28.9046,28.9332,42407.0
2016-11-03 14:55:00,40.46,40.49,40.44,40.47,66446.0,28.9261,28.9475,28.9118,28.9332,66446.0
2016-11-03 15:00:00,40.47,40.47,40.38,40.39,99691.0,28.9332,28.9332,28.8689,28.876,99691.0
2016-11-03 15:05:00,40.38,40.47,40.37,40.44,58557.0,28.8689,28.9332,28.8617,28.9118,58557.0
2016-11-03 15:10:00,40.45,40.51,40.42,40.5,44802.0,28.9189,28.9618,28.8975,28.9547,44802.0
2016-11-03 15:15:00,40.51,40.57,40.5,40.54,104170.0,28.9618,29.0047,28.9547,28.9833,104170.0
2016-11-03 15:20:00,40.53,40.53,40.43,40.43,75498.0,28.9761,28.9761,28.9046,28.9046,75498.0
2016-11-03 15:25:00,40.44,40.55,40.43,40.55,55424.0,28.9118,28.9904,28.9046,28.9904,55424.0
2016-11-03 15:30:00,40.54,40.55,40.4,40.41,147496.0,28.9833,28.9904,28.8832,28.8903,147496.0
2016-11-03 15:35:00,40.41,40.47,40.37,40.42,170650.0,28.8903,28.9332,28.8617,28.8975,170650.0
2016-11-03 15:40:00,40.41,40.44,40.34,40.37,162362.0,28.8903,28.9118,28.8403,28.8617,162362.0
2016-11-03 15:45:00,40.36,40.48,40.34,40.47,177403.0,28.8546,28.9404,28.8403,28.9332,177403.0
2016-11-03 15:50:00,40.47,40.51,40.44,40.51,305632.0,28.9332,28.9618,28.9118,28.9618,305632.0
2016-11-03 15:55:00,40.5,40.58,40.47,40.54,368105.0,28.9547,29.0119,28.9332,28.9833,368105.0
2016-11-04 09:30:00,40.42,40.51,40.2,40.3,65775.0,28.8975,28.9618,28.7402,28.8117,65775.0
2016-11-04 09:35:00,40.3,40.35,40.1,40.33,128716.0,28.8117,28.8474,28.6687,28.8331,128716.0
2016-11-04 09:40:00,40.33,40.35,40.11,40.19,56826.0,28.8331,28.8474,28.6759,28.733,56826.0
2016-11-04 09:45:00,40.18,40.49,40.17,40.33,49856.0,28.7259,28.9475,28.7188,28.8331,49856.0
2016-11-04 09:50:00,40.34,40.38,40.0,40.04,60344.0,28.8403,28.8689,28.5972,28.6258,60344.0
2016-11-04 09:55:00,40.03,40.09,39.84,39.99,51588.0,28.6187,28.6616,28.4828,28.5901,51588.0
2016-11-04 10:00:00,40.0,40.29,39.97,40.25,48231.0,28.5972,28.8045,28.5758,28.7759,48231.0
2016-11-04 10:05:00,40.25,40.27,39.98,40.03,103413.0,28.7759,28.7902,28.5829,28.6187,103413.0
2016-11-04 10:10:00,40.02,40.06,39.72,39.75,103823.0,28.6115,28.6401,28.397,28.4185,103823.0
2016-11-04 10:15:00,39.78,39.85,39.71,39.79,55764.0,28.4399,28.49,28.3899,28.4471,55764.0
2016-11-04 10:20:00,39.79,39.84,39.68,39.73,137060.0,28.4471,28.4828,28.3684,28.4042,137060.0
2016-11-04 10:25:00,39.73,39.81,39.63,39.72,98633.0,28.4042,28.4614,28.3327,28.397,98633.0
2016-11-04 10:30:00,39.71,40.3,39.63,40.11,186254.0,28.3899,28.8117,28.3327,28.6759,186254.0
2016-11-04 10:35:00,40.11,40.55,39.98,40.54,145721.0,28.6759,28.9904,28.5829,28.9833,145721.0
2016-11-04 10:40:00,40.53,40.72,40.39,40.46,96710.0,28.9761,29.112,28.876,28.9261,96710.0
2016-11-04 10:45:00,40.51,40.66,40.41,40.49,57860.0,28.9618,29.0691,28.8903,28.9475,57860.0
2016-11-04 10:50:00,40.5,40.61,40.48,40.51,24868.0,28.9547,29.0333,28.9404,28.9618,24868.0
2016-11-04 10:55:00,40.5,40.51,40.32,40.44,47993.0,28.9547,28.9618,28.826,28.9118,47993.0
2016-11-04 11:00:00,40.45,40.76,40.39,40.74,127751.0,28.9189,29.1406,28.876,29.1263,127751.0
2016-11-04 11:05:00,40.73,40.76,40.55,40.71,50271.0,29.1191,29.1406,28.9904,29.1048,50271.0
2016-11-04 11:10:00,40.73,40.94,40.63,40.87,71979.0,29.1191,29.2692,29.0476,29.2192,71979.0
2016-11-04 11:15:00,40.85,40.85,40.59,40.63,58790.0,29.2049,29.2049,29.019,29.0476,58790.0
2016-11-04 11:20:00,40.62,40.63,40.44,40.52,85440.0,29.0405,29.0476,28.9118,28.969,85440.0
2016-11-04 11:25:00,40.51,40.51,40.33,40.4,34944.0,28.9618,28.9618,28.8331,28.8832,34944.0
2016-11-04 11:30:00,40.4,40.41,40.14,40.29,57654.0,28.8832,28.8903,28.6973,28.8045,57654.0
2016-11-04 11:35:00,40.29,40.3,40.04,40.16,61811.0,28.8045,28.8117,28.6258,28.7116,61811.0
2016-11-04 11:40:00,40.15,40.35,40.13,40.25,31656.0,28.7045,28.8474,28.6902,28.7759,31656.0
2016-11-04 11:45:00,40.27,40.31,40.22,40.22,27522.0,28.7902,28.8188,28.7545,28.7545,27522.0
2016-11-04 11:50:00,40.22,40.24,40.09,40.23,36046.0,28.7545,28.7688,28.6616,28.7616,36046.0
2016-11-04 11:55:00,40.23,40.26,39.98,40.01,44803.0,28.7616,28.7831,28.5829,28.6044,44803.0
2016-11-04 12:00:00,40.02,40.2,40.02,40.14,45194.0,28.6115,28.7402,28.6115,28.6973,45194.0
2016-11-04 12:05:00,40.14,40.17,40.03,40.1,36897.0,28.6973,28.7188,28.6187,28.6687,36897.0
2016-11-04 12:10:00,40.09,40.37,40.06,40.37,65295.0,28.6616,28.8617,28.6401,28.8617,65295.0
2016-11-04 12:15:00,40.37,40.47,40.31,40.31,56196.0,28.8617,28.9332,28.8188,28.8188,56196.0
2016-11-04 12:20:00,40.31,40.42,40.26,40.31,32995.0,28.8188,28.8975,28.7831,28.8188,32995.0
2016-11-04 12:25:00,40.3,40.39,40.3,40.36,31380.0,28.8117,28.876,28.8117,28.8546,31380.0
2016-11-04 12:30:00,40.38,40.42,40.28,40.3,18649.0,28.8689,28.8975,28.7974,28.8117,18649.0
2016-11-04 12:35:00,40.31,40.33,40.27,40.28,16934.0,28.8188,28.8331,28.7902,28.7974,16934.0
2016-11-04 12:40:00,40.29,40.36,40.2,40.33,24142.0,28.8045,28.8546,28.7402,28.8331,24142.0
2016-11-04 12:45:00,40.33,40.37,40.26,40.35,18337.0,28.8331,28.8617,28.7831,28.8474,18337.0
2016-11-04 12:50:00,40.37,40.45,40.35,40.4,26917.0,28.8617,28.9189,28.8474,28.8832,26917.0
2016-11-04 12:55:00,40.41,40.47,40.38,40.43,31449.0,28.8903,28.9332,28.8689,28.9046,31449.0
2016-11-04 13:00:00,40.43,40.48,40.38,40.45,27184.0,28.9046,28.9404,28.8689,28.9189,27184.0
2016-11-04 13:05:00,40.46,40.51,40.42,40.45,31615.0,28.9261,28.9618,28.8975,28.9189,31615.0
2016-11-04 13:10:00,40.46,40.52,40.44,40.45,31169.0,28.9261,28.969,28.9118,28.9189,31169.0
2016-11-04 13:15:00,40.44,40.44,40.34,40.37,27119.0,28.9118,28.9118,28.8403,28.8617,27119.0
2016-11-04 13:20:00,40.37,40.38,40.31,40.33,23146.0,28.8617,28.8689,28.8188,28.8331,23146.0
2016-11-04 13:25:00,40.34,40.4,40.31,40.36,26411.0,28.8403,28.8832,28.8188,28.8546,26411.0
2016-11-04 13:30:00,40.35,40.35,40.25,40.27,30691.0,28.8474,28.8474,28.7759,28.7902,30691.0
2016-11-04 13:35:00,40.26,40.28,40.23,40.26,17149.0,28.7831,28.7974,28.7616,28.7831,17149.0
2016-11-04 13:40:00,40.27,40.29,40.23,40.24,29397.0,28.7902,28.8045,28.7616,28.7688,29397.0
2016-11-04 13:45:00,40.24,40.28,40.23,40.23,36856.0,28.7688,28.7974,28.7616,28.7616,36856.0
2016-11-04 13:50:00,40.24,40.31,40.23,40.28,40744.0,28.7688,28.8188,28.7616,28.7974,40744.0
2016-11-04 13:55:00,40.28,40.42,40.26,40.42,66638.0,28.7974,28.8975,28.7831,28.8975,66638.0
2016-11-04 14:00:00,40.43,40.44,40.32,40.39,179171.0,28.9046,28.9118,28.826,28.876,179171.0
2016-11-04 14:05:00,40.4,40.45,40.38,40.42,28844.0,28.8832,28.9189,28.8689,28.8975,28844.0
2016-11-04 14:10:00,40.41,40.53,40.41,40.51,50853.0,28.8903,28.9761,28.8903,28.9618,50853.0
2016-11-04 14:15:00,40.51,40.64,40.49,40.64,94550.0,28.9618,29.0548,28.9475,29.0548,94550.0
2016-11-04 14:20:00,40.63,40.64,40.56,40.58,82487.0,29.0476,29.0548,28.9976,29.0119,82487.0
2016-11-04 14:25:00,40.58,40.58,40.41,40.55,63210.0,29.0119,29.0119,28.8903,28.9904,63210.0
2016-11-04 14:30:00,40.55,40.58,40.51,40.56,59171.0,28.9904,29.0119,28.9618,28.9976,59171.0
2016-11-04 14:35:00,40.55,40.56,40.48,40.52,48186.0,28.9904,28.9976,28.9404,28.969,48186.0
2016-11-04 14:40:00,40.52,40.55,40.45,40.54,55693.0,28.969,28.9904,28.9189,28.9833,55693.0
2016-11-04 14:45:00,40.53,40.55,40.42,40.44,40126.0,28.9761,28.9904,28.8975,28.9118,40126.0
2016-11-04 14:50:00,40.44,40.55,40.43,40.46,55799.0,28.9118,28.9904,28.9046,28.9261,55799.0
2016-11-04 14:55:00,40.45,40.49,40.44,40.47,58843.0,28.9189,28.9475,28.9118,28.9332,58843.0
2016-11-04 15:00:00,40.46,40.46,40.34,40.35,60468.0,28.9261,28.9261,28.8403,28.8474,60468.0
2016-11-04 15:05:00,40.35,40.37,40.23,40.27,47483.0,28.8474,28.8617,28.7616,28.7902,47483.0
2016-11-04 15:10:00,40.26,40.45,40.24,40.38,94172.0,28.7831,28.9189,28.7688,28.8689,94172.0
2016-11-04 15:15:00,40.38,40.48,40.37,40.42,51747.0,28.8689,28.9404,28.8617,28.8975,51747.0
2016-11-04 15:20:00,40.43,40.47,40.39,40.45,72819.0,28.9046,28.9332,28.876,28.9189,72819.0
2016-11-04 15:25:00,40.45,40.48,40.41,40.43,57199.0,28.9189,28.9404,28.8903,28.9046,57199.0
2016-11-04 15:30:00,40.43,40.43,40.3,40.31,80641.0,28.9046,28.9046,28.8117,28.8188,80641.0
2016-11-04 15:35:00,40.3,40.31,40.2,40.27,101576.0,28.8117,28.8188,28.7402,28.7902,101576.0
2016-11-04 15:40:00,40.27,40.34,40.26,40.34,107293.0,28.7902,28.8403,28.7831,28.8403,107293.0
2016-11-04 15:45:00,40.33,40.34,40.22,40.28,108429.0,28.8331,28.8403,28.7545,28.7974,108429.0
2016-11-04 15:50:00,40.27,40.29,40.21,40.26,169311.0,28.7902,28.8045,28.7473,28.7831,169311.0
2016-11-04 15:55:00,40.25,40.3,40.21,40.22,323020.0,28.7759,28.8117,28.7473,28.7545,323020.0
2016-11-07 09:30:00,41.03,41.26,40.97,41.26,110167.0,29.3336,29.498,29.2907,29.498,110167.0
2016-11-07 09:35:00,41.28,41.3,40.97,41.19,81286.0,29.5123,29.5266,29.2907,29.448,81286.0
2016-11-07 09:40:00,41.18,41.27,41.05,41.27,68901.0,29.4408,29.5052,29.3479,29.5052,68901.0
2016-11-07 09:45:00,41.27,41.45,41.21,41.39,100537.0,29.5052,29.6339,29.4623,29.591,100537.0
2016-11-07 09:50:00,41.39,41.5,41.37,41.48,72464.0,29.591,29.6696,29.5767,29.6553,72464.0
2016-11-07 09:55:00,41.47,41.48,41.34,41.35,86588.0,29.6482,29.6553,29.5552,29.5624,86588.0
2016-11-07 10:00:00,41.35,41.43,41.3,41.4,80326.0,29.5624,29.6196,29.5266,29.5981,80326.0
2016-11-07 10:05:00,41.4,41.45,41.32,41.41,44834.0,29.5981,29.6339,29.5409,29.6053,44834.0
2016-11-07 10:10:00,41.4,41.52,41.36,41.52,66995.0,29.5981,29.6839,29.5695,29.6839,66995.0
2016-11-07 10:15:00,41.52,41.7,41.45,41.68,66052.0,29.6839,29.8126,29.6339,29.7983,66052.0
2016-11-07 10:20:00,41.7,41.83,41.64,41.74,83440.0,29.8126,29.9055,29.7697,29.8412,83440.0
2016-11-07 10:25:00,41.74,41.74,41.67,41.73,46346.0,29.8412,29.8412,29.7911,29.834,46346.0
2016-11-07 10:30:00,41.74,41.8,41.66,41.71,132631.0,29.8412,29.8841,29.784,29.8197,132631.0
2016-11-07 10:35:00,41.71,41.75,41.53,41.54,71910.0,29.8197,29.8483,29.6911,29.6982,71910.0
2016-11-07 10:40:00,41.53,41.58,41.36,41.41,149109.0,29.6911,29.7268,29.5695,29.6053,149109.0
2016-11-07 10:45:00,41.41,41.41,41.24,41.24,33902.0,29.6053,29.6053,29.4837,29.4837,33902.0
2016-11-07 10:50:00,41.23,41.43,41.2,41.43,130599.0,29.4766,29.6196,29.4551,29.6196,130599.0
2016-11-07 10:55:00,41.44,41.68,41.41,41.62,75617.0,29.6267,29.7983,29.6053,29.7554,75617.0
2016-11-07 11:00:00,41.62,41.68,41.47,41.5,80906.0,29.7554,29.7983,29.6482,29.6696,80906.0
2016-11-07 11:05:00,41.5,41.56,41.46,41.54,84676.0,29.6696,29.7125,29.641,29.6982,84676.0
2016-11-07 11:10:00,41.53,41.73,41.53,41.55,117070.0,29.6911,29.834,29.6911,29.7054,117070.0
2016-11-07 11:15:00,41.54,41.6,41.46,41.58,66581.0,29.6982,29.7411,29.641,29.7268,66581.0
2016-11-07 11:20:00,41.58,41.59,41.51,41.51,60608.0,29.7268,29.734,29.6768,29.6768,60608.0
2016-11-07 11:25:00,41.5,41.54,41.46,41.51,45669.0,29.6696,29.6982,29.641,29.6768,45669.0
2016-11-07 11:30:00,41.51,41.55,41.49,41.52,26950.0,29.6768,29.7054,29.6625,29.6839,26950.0
2016-11-07 11:35:00,41.53,41.55,41.42,41.49,39997.0,29.6911,29.7054,29.6124,29.6625,39997.0
2016-11-07 11:40:00,41.49,41.54,41.47,41.51,49079.0,29.6625,29.6982,29.6482,29.6768,49079.0
2016-11-07 11:45:00,41.51,41.56,41.48,41.52,45029.0,29.6768,29.7125,29.6553,29.6839,45029.0
2016-11-07 11:50:00,41.52,41.67,41.51,41.6,44805.0,29.6839,29.7911,29.6768,29.7411,44805.0
2016-11-07 11:55:00,41.59,41.63,41.55,41.58,59772.0,29.734,29.7625,29.7054,29.7268,59772.0
2016-11-07 12:00:00,41.58,41.62,41.49,41.5,39177.0,29.7268,29.7554,29.6625,29.6696,39177.0
2016-11-07 12:05:00,41.49,41.58,41.49,41.51,26385.0,29.6625,29.7268,29.6625,29.6768,26385.0
2016-11-07 12:10:00,41.51,41.54,41.47,41.49,18138.0,29.6768,29.6982,29.6482,29.6625,18138.0
2016-11-07 12:15:00,41.5,41.6,41.44,41.58,43290.0,29.6696,29.7411,29.6267,29.7268,43290.0
2016-11-07 12:20:00,41.58,41.65,41.57,41.62,34180.0,29.7268,29.7768,29.7197,29.7554,34180.0
2016-11-07 12:25:00,41.62,41.7,41.58,41.69,74615.0,29.7554,29.8126,29.7268,29.8054,74615.0
2016-11-07 12:30:00,41.69,41.7,41.58,41.61,45461.0,29.8054,29.8126,29.7268,29.7482,45461.0
2016-11-07 12:35:00,41.62,41.65,41.55,41.59,79680.0,29.7554,29.7768,29.7054,29.734,79680.0
2016-11-07 12:40:00,41.59,41.63,41.51,41.55,55672.0,29.734,29.7625,29.6768,29.7054,55672.0
2016-11-07 12:45:00,41.55,41.55,41.47,41.48,21096.0,29.7054,29.7054,29.6482,29.6553,21096.0
2016-11-07 12:50:00,41.49,41.56,41.44,41.52,24294.0,29.6625,29.7125,29.6267,29.6839,24294.0
2016-11-07 12:55:00,41.52,41.57,41.51,41.53,22271.0,29.6839,29.7197,29.6768,29.6911,22271.0
2016-11-07 13:00:00,41.54,41.55,41.48,41.52,37902.0,29.6982,29.7054,29.6553,29.6839,37902.0
2016-11-07 13:05:00,41.52,41.58,41.5,41.58,15697.0,29.6839,29.7268,29.6696,29.7268,15697.0
2016-11-07 13:10:00,41.58,41.59,41.49,41.52,22795.0,29.7268,29.734,29.6625,29.6839,22795.0
2016-11-07 13:15:00,41.51,41.55,41.49,41.54,26803.0,29.6768,29.7054,29.6625,29.6982,26803.0
2016-11-07 13:20:00,41.54,41.58,41.53,41.54,24412.0,29.6982,29.7268,29.6911,29.6982,24412.0
2016-11-07 13:25:00,41.55,41.59,41.49,41.49,21298.0,29.7054,29.734,29.6625,29.6625,21298.0
2016-11-07 13:30:00,41.5,41.51,41.43,41.43,13118.0,29.6696,29.6768,29.6196,29.6196,13118.0
2016-11-07 13:35:00,41.44,41.53,41.44,41.5,22546.0,29.6267,29.6911,29.6267,29.6696,22546.0
2016-11-07 13:40:00,41.51,41.54,41.48,41.5,18691.0,29.6768,29.6982,29.6553,29.6696,18691.0
2016-11-07 13:45:00,41.51,41.58,41.51,41.57,26551.0,29.6768,29.7268,29.6768,29.7197,26551.0
2016-11-07 13:50:00,41.58,41.68,41.57,41.66,42365.0,29.7268,29.7983,29.7197,29.784,42365.0
2016-11-07 13:55:00,41.67,41.69,41.63,41.69,18024.0,29.7911,29.8054,29.7625,29.8054,18024.0
2016-11-07 14:00:00,41.69,41.7,41.62,41.63,23918.0,29.8054,29.8126,29.7554,29.7625,23918.0
2016-11-07 14:05:00,41.63,41.64,41.54,41.57,28191.0,29.7625,29.7697,29.6982,29.7197,28191.0
2016-11-07 14:10:00,41.57,41.63,41.56,41.58,33190.0,29.7197,29.7625,29.7125,29.7268,33190.0
2016-11-07 14:15:00,41.58,41.65,41.58,41.63,27044.0,29.7268,29.7768,29.7268,29.7625,27044.0
2016-11-07 14:20:00,41.63,41.68,41.57,41.57,29930.0,29.7625,29.7983,29.7197,29.7197,29930.0
2016-11-07 14:25:00,41.58,41.7,41.54,41.69,116881.0,29.7268,29.8126,29.6982,29.8054,116881.0
2016-11-07 14:30:00,41.68,41.75,41.65,41.67,37106.0,29.7983,29.8483,29.7768,29.7911,37106.0
2016-11-07 14:35:00,41.68,41.7,41.63,41.69,24916.0,29.7983,29.8126,29.7625,29.8054,24916.0
2016-11-07 14:40:00,41.7,41.7,41.57,41.58,24155.0,29.8126,29.8126,29.7197,29.7268,24155.0
2016-11-07 14:45:00,41.58,41.64,41.56,41.59,39208.0,29.7268,29.7697,29.7125,29.734,39208.0
2016-11-07 14:50:00,41.59,41.6,41.52,41.55,50404.0,29.734,29.7411,29.6839,29.7054,50404.0
2016-11-07 14:55:00,41.55,41.58,41.53,41.56,22304.0,29.7054,29.7268,29.6911,29.7125,22304.0
2016-11-07 15:00:00,41.57,41.57,41.47,41.56,22457.0,29.7197,29.7197,29.6482,29.7125,22457.0
2016-11-07 15:05:00,41.56,41.57,41.52,41.55,18775.0,29.7125,29.7197,29.6839,29.7054,18775.0
2016-11-07 15:10:00,41.55,41.56,41.49,41.51,32409.0,29.7054,29.7125,29.6625,29.6768,32409.0
2016-11-07 15:15:00,41.51,41.66,41.51,41.63,75213.0,29.6768,29.784,29.6768,29.7625,75213.0
2016-11-07 15:20:00,41.63,41.68,41.54,41.68,60015.0,29.7625,29.7983,29.6982,29.7983,60015.0
2016-11-07 15:25:00,41.68,41.68,41.6,41.62,61531.0,29.7983,29.7983,29.7411,29.7554,61531.0
2016-11-07 15:30:00,41.62,41.62,41.54,41.58,105576.0,29.7554,29.7554,29.6982,29.7268,105576.0
2016-11-07 15:35:00,41.58,41.61,41.53,41.58,97333.0,29.7268,29.7482,29.6911,29.7268,97333.0
2016-11-07 15:40:00,41.59,41.64,41.58,41.62,66526.0,29.734,29.7697,29.7268,29.7554,66526.0
2016-11-07 15:45:00,41.62,41.76,41.62,41.75,160417.0,29.7554,29.8555,29.7554,29.8483,160417.0
2016-11-07 15:50:00,41.75,41.82,41.71,41.81,132090.0,29.8483,29.8984,29.8197,29.8912,132090.0
2016-11-07 15:55:00,41.81,41.84,41.73,41.83,262514.0,29.8912,29.9127,29.834,29.9055,262514.0
2016-11-08 09:30:00,41.33,41.64,41.22,41.5,86526.0,29.5481,29.7697,29.4694,29.6696,86526.0
2016-11-08 09:35:00,41.51,41.78,41.47,41.76,26685.0,29.6768,29.8698,29.6482,29.8555,26685.0
2016-11-08 09:40:00,41.75,41.8,41.47,41.52,35379.0,29.8483,29.8841,29.6482,29.6839,35379.0
2016-11-08 09:45:00,41.52,41.54,41.38,41.42,45571.0,29.6839,29.6982,29.5838,29.6124,45571.0
2016-11-08 09:50:00,41.4,41.41,41.3,41.37,62985.0,29.5981,29.6053,29.5266,29.5767,62985.0
2016-11-08 09:55:00,41.37,41.41,41.23,41.31,93063.0,29.5767,29.6053,29.4766,29.5338,93063.0
2016-11-08 10:00:00,41.3,41.41,41.28,41.41,65800.0,29.5266,29.6053,29.5123,29.6053,65800.0
2016-11-08 10:05:00,41.41,41.41,41.31,41.36,29337.0,29.6053,29.6053,29.5338,29.5695,29337.0
2016-11-08 10:10:00,41.36,41.51,41.35,41.49,33664.0,29.5695,29.6768,29.5624,29.6625,33664.0
2016-11-08 10:15:00,41.5,41.59,41.47,41.57,72004.0,29.6696,29.734,29.6482,29.7197,72004.0
2016-11-08 10:20:00,41.57,41.68,41.57,41.66,21889.0,29.7197,29.7983,29.7197,29.784,21889.0
2016-11-08 10:25:00,41.66,41.72,41.63,41.68,41869.0,29.784,29.8269,29.7625,29.7983,41869.0
2016-11-08 10:30:00,41.68,41.83,41.68,41.72,44538.0,29.7983,29.9055,29.7983,29.8269,44538.0
2016-11-08 10:35:00,41.7,41.86,41.63,41.83,52583.0,29.8126,29.927,29.7625,29.9055,52583.0
2016-11-08 10:40:00,41.83,41.94,41.75,41.94,35228.0,29.9055,29.9842,29.8483,29.9842,35228.0
2016-11-08 10:45:00,41.92,42.3,41.92,42.25,118314.0,29.9699,30.2416,29.9699,30.2058,118314.0
2016-11-08 10:50:00,42.26,42.32,42.12,42.13,52724.0,30.213,30.2559,30.1129,30.12,52724.0
2016-11-08 10:55:00,42.13,42.13,41.96,42.07,35604.0,30.12,30.12,29.9985,30.0771,35604.0
2016-11-08 11:00:00,42.08,42.1,41.93,41.96,51923.0,30.0843,30.0986,29.977,29.9985,51923.0
2016-11-08 11:05:00,41.96,42.01,41.86,41.9,65800.0,29.9985,30.0342,29.927,29.9556,65800.0
2016-11-08 11:10:00,41.9,41.98,41.8,41.97,64085.0,29.9556,30.0128,29.8841,30.0056,64085.0
2016-11-08 11:15:00,41.97,42.06,41.93,41.97,77265.0,30.0056,30.07,29.977,30.0056,77265.0
2016-11-08 11:20:00,41.97,42.11,41.92,41.97,68143.0,30.0056,30.1057,29.9699,30.0056,68143.0
2016-11-08 11:25:00,41.97,41.98,41.71,41.76,42630.0,30.0056,30.0128,29.8197,29.8555,42630.0
2016-11-08 11:30:00,41.75,41.9,41.67,41.87,55911.0,29.8483,29.9556,29.7911,29.9341,55911.0
2016-11-08 11:35:00,41.85,41.86,41.68,41.69,35235.0,29.9198,29.927,29.7983,29.8054,35235.0
2016-11-08 11:40:00,41.68,41.76,41.65,41.74,39663.0,29.7983,29.8555,29.7768,29.8412,39663.0
2016-11-08 11:45:00,41.74,41.85,41.74,41.8,23015.0,29.8412,29.9198,29.8412,29.8841,23015.0
2016-11-08 11:50:00,41.81,41.87,41.8,41.86,19612.0,29.8912,29.9341,29.8841,29.927,19612.0
2016-11-08 11:55:00,41.85,41.96,41.79,41.95,38575.0,29.9198,29.9985,29.8769,29.9913,38575.0
2016-11-08 12:00:00,41.95,41.96,41.81,41.82,18417.0,29.9913,29.9985,29.8912,29.8984,18417.0
2016-11-08 12:05:00,41.84,41.95,41.82,41.85,16243.0,29.9127,29.9913,29.8984,29.9198,16243.0
2016-11-08 12:10:00,41.85,42.02,41.85,42.0,31840.0,29.9198,30.0414,29.9198,30.0271,31840.0
2016-11-08 12:15:00,42.0,42.03,41.91,41.96,21932.0,30.0271,30.0485,29.9627,29.9985,21932.0
2016-11-08 12:20:00,41.94,42.05,41.94,42.02,33846.0,29.9842,30.0628,29.9842,30.0414,33846.0
2016-11-08 12:25:00,42.04,42.06,42.0,42.03,38646.0,30.0557,30.07,30.0271,30.0485,38646.0
2016-11-08 12:30:00,42.03,42.05,41.93,41.98,31993.0,30.0485,30.0628,29.977,30.0128,31993.0
2016-11-08 12:35:00,41.98,42.03,41.95,41.95,38450.0,30.0128,30.0485,29.9913,29.9913,38450.0
2016-11-08 12:40:00,41.96,42.1,41.95,42.06,59569.0,29.9985,30.0986,29.9913,30.07,59569.0
2016-11-08 12:45:00,42.05,42.07,42.01,42.05,30386.0,30.0628,30.0771,30.0342,30.0628,30386.0
2016-11-08 12:50:00,42.05,42.08,42.01,42.08,40423.0,30.0628,30.0843,30.0342,30.0843,40423.0
2016-11-08 12:55:00,42.09,42.17,42.07,42.15,57941.0,30.0914,30.1486,30.0771,30.1343,57941.0
2016-11-08 13:00:00,42.15,42.17,42.09,42.09,49624.0,30.1343,30.1486,30.0914,30.0914,49624.0
2016-11-08 13:05:00,42.11,42.2,42.06,42.1,54995.0,30.1057,30.1701,30.07,30.0986,54995.0
2016-11-08 13:10:00,42.12,42.16,42.08,42.1,20623.0,30.1129,30.1415,30.0843,30.0986,20623.0
2016-11-08 13:15:00,42.11,42.14,42.01,42.07,31907.0,30.1057,30.1272,30.0342,30.0771,31907.0
2016-11-08 13:20:00,42.06,42.12,42.03,42.1,40145.0,30.07,30.1129,30.0485,30.0986,40145.0
2016-11-08 13:25:00,42.09,42.28,42.09,42.26,70017.0,30.0914,30.2273,30.0914,30.213,70017.0
2016-11-08 13:30:00,42.27,42.29,42.23,42.25,26637.0,30.2201,30.2344,30.1915,30.2058,26637.0
2016-11-08 13:35:00,42.25,42.3,42.24,42.29,22506.0,30.2058,30.2416,30.1987,30.2344,22506.0
2016-11-08 13:40:00,42.29,42.29,42.24,42.27,25441.0,30.2344,30.2344,30.1987,30.2201,25441.0
2016-11-08 13:45:00,42.26,42.27,42.18,42.23,34344.0,30.213,30.2201,30.1558,30.1915,34344.0
2016-11-08 13:50:00,42.22,42.26,42.19,42.25,49079.0,30.1844,30.213,30.1629,30.2058,49079.0
2016-11-08 13:55:00,42.25,42.25,42.19,42.19,14907.0,30.2058,30.2058,30.1629,30.1629,14907.0
2016-11-08 14:00:00,42.19,42.2,42.03,42.04,20726.0,30.1629,30.1701,30.0485,30.0557,20726.0
2016-11-08 14:05:00,42.04,42.06,41.97,41.97,22637.0,30.0557,30.07,30.0056,30.0056,22637.0
2016-11-08 14:10:00,41.98,42.0,41.9,41.91,49145.0,30.0128,30.0271,29.9556,29.9627,49145.0
2016-11-08 14:15:00,41.9,41.93,41.84,41.91,27671.0,29.9556,29.977,29.9127,29.9627,27671.0
2016-11-08 14:20:00,41.91,41.98,41.87,41.96,31820.0,29.9627,30.0128,29.9341,29.9985,31820.0
2016-11-08 14:25:00,41.97,41.99,41.89,41.91,35614.0,30.0056,30.0199,29.9484,29.9627,35614.0
2016-11-08 14:30:00,41.91,41.91,41.82,41.86,26389.0,29.9627,29.9627,29.8984,29.927,26389.0
2016-11-08 14:35:00,41.85,41.85,41.82,41.83,30235.0,29.9198,29.9198,29.8984,29.9055,30235.0
2016-11-08 14:40:00,41.84,41.87,41.74,41.74,42535.0,29.9127,29.9341,29.8412,29.8412,42535.0
2016-11-08 14:45:00,41.75,41.75,41.68,41.73,35939.0,29.8483,29.8483,29.7983,29.834,35939.0
2016-11-08 14:50:00,41.74,41.76,41.68,41.7,30390.0,29.8412,29.8555,29.7983,29.8126,30390.0
2016-11-08 14:55:00,41.71,41.74,41.65,41.73,24782.0,29.8197,29.8412,29.7768,29.834,24782.0
2016-11-08 15:00:00,41.72,41.78,41.71,41.78,33090.0,29.8269,29.8698,29.8197,29.8698,33090.0
2016-11-08 15:05:00,41.79,41.94,41.79,41.94,32378.0,29.8769,29.9842,29.8769,29.9842,32378.0
2016-11-08 15:10:00,41.95,41.99,41.93,41.98,45039.0,29.9913,30.0199,29.977,30.0128,45039.0
2016-11-08 15:15:00,41.98,42.05,41.96,42.04,38904.0,30.0128,30.0628,29.9985,30.0557,38904.0
2016-11-08 15:20:00,42.04,42.12,42.03,42.08,44560.0,30.0557,30.1129,30.0485,30.0843,44560.0
2016-11-08 15:25:00,42.09,42.2,42.08,42.15,42803.0,30.0914,30.1701,30.0843,30.1343,42803.0
2016-11-08 15:30:00,42.15,42.27,42.13,42.23,114253.0,30.1343,30.2201,30.12,30.1915,114253.0
2016-11-08 15:35:00,42.23,42.28,42.16,42.27,96045.0,30.1915,30.2273,30.1415,30.2201,96045.0
2016-11-08 15:40:00,42.26,42.26,42.19,42.21,53293.0,30.213,30.213,30.1629,30.1772,53293.0
2016-11-08 15:45:00,42.23,42.31,42.19,42.2,88050.0,30.1915,30.2487,30.1629,30.1701,88050.0
2016-11-08 15:50:00,42.2,42.25,42.02,42.04,183627.0,30.1701,30.2058,30.0414,30.0557,183627.0
2016-11-08 15:55:00,42.04,42.05,41.95,41.99,160973.0,30.0557,30.0628,29.9913,30.0199,160973.0
2016-11-09 09:30:00,41.93,42.18,41.81,41.87,109647.0,29.977,30.1558,29.8912,29.9341,109647.0
2016-11-09 09:35:00,41.9,42.25,41.85,42.17,54732.0,29.9556,30.2058,29.9198,30.1486,54732.0
2016-11-09 09:40:00,42.19,42.51,42.08,42.46,98129.0,30.1629,30.3917,30.0843,30.3559,98129.0
2016-11-09 09:45:00,42.44,42.71,42.33,42.66,87267.0,30.3416,30.5347,30.263,30.4989,87267.0
2016-11-09 09:50:00,42.71,42.98,42.67,42.95,139731.0,30.5347,30.7277,30.5061,30.7063,139731.0
2016-11-09 09:55:00,42.93,43.02,42.89,42.93,80045.0,30.692,30.7563,30.6634,30.692,80045.0
2016-11-09 10:00:00,42.93,43.0,42.81,42.84,99049.0,30.692,30.742,30.6062,30.6276,99049.0
2016-11-09 10:05:00,42.82,42.84,42.63,42.65,121271.0,30.6133,30.6276,30.4775,30.4918,121271.0
2016-11-09 10:10:00,42.67,42.78,42.6,42.64,50743.0,30.5061,30.5847,30.456,30.4846,50743.0
2016-11-09 10:15:00,42.62,42.62,42.32,42.33,61070.0,30.4703,30.4703,30.2559,30.263,61070.0
2016-11-09 10:20:00,42.32,42.73,42.32,42.72,70777.0,30.2559,30.549,30.2559,30.5418,70777.0
2016-11-09 10:25:00,42.71,43.0,42.71,42.91,93320.0,30.5347,30.742,30.5347,30.6777,93320.0
2016-11-09 10:30:00,42.91,43.12,42.59,43.1,125257.0,30.6777,30.8278,30.4489,30.8135,125257.0
2016-11-09 10:35:00,43.09,43.1,42.81,42.83,71502.0,30.8063,30.8135,30.6062,30.6205,71502.0
2016-11-09 10:40:00,42.83,42.92,42.78,42.8,48702.0,30.6205,30.6848,30.5847,30.599,48702.0
2016-11-09 10:45:00,42.79,42.96,42.7,42.78,56918.0,30.5919,30.7134,30.5275,30.5847,56918.0
2016-11-09 10:50:00,42.81,42.84,42.62,42.68,38602.0,30.6062,30.6276,30.4703,30.5132,38602.0
2016-11-09 10:55:00,42.69,42.82,42.68,42.73,48081.0,30.5204,30.6133,30.5132,30.549,48081.0
2016-11-09 11:00:00,42.73,42.78,42.6,42.67,54506.0,30.549,30.5847,30.456,30.5061,54506.0
2016-11-09 11:05:00,42.66,42.74,42.63,42.67,39976.0,30.4989,30.5561,30.4775,30.5061,39976.0
2016-11-09 11:10:00,42.67,42.91,42.67,42.91,50745.0,30.5061,30.6777,30.5061,30.6777,50745.0
2016-11-09 11:15:00,42.9,43.13,42.89,43.1,64871.0,30.6705,30.8349,30.6634,30.8135,64871.0
2016-11-09 11:20:00,43.1,43.39,43.08,43.33,40203.0,30.8135,31.0208,30.7992,30.9779,40203.0
2016-11-09 11:25:00,43.35,43.41,43.26,43.35,51933.0,30.9922,31.0351,30.9279,30.9922,51933.0
2016-11-09 11:30:00,43.36,43.7,43.36,43.63,99577.0,30.9994,31.2425,30.9994,31.1924,99577.0
2016-11-09 11:35:00,43.62,43.85,43.61,43.85,89818.0,31.1853,31.3497,31.1781,31.3497,89818.0
2016-11-09 11:40:00,43.85,43.9,43.7,43.79,72078.0,31.3497,31.3854,31.2425,31.3068,72078.0
2016-11-09 11:45:00,43.78,44.04,43.78,44.03,115586.0,31.2996,31.4855,31.2996,31.4784,115586.0
2016-11-09 11:50:00,44.04,44.05,43.94,44.04,101909.0,31.4855,31.4927,31.414,31.4855,101909.0
2016-11-09 11:55:00,44.03,44.05,43.7,43.74,93921.0,31.4784,31.4927,31.2425,31.2711,93921.0
2016-11-09 12:00:00,43.75,43.81,43.68,43.68,92538.0,31.2782,31.3211,31.2282,31.2282,92538.0
2016-11-09 12:05:00,43.68,43.7,43.52,43.55,94854.0,31.2282,31.2425,31.1138,31.1352,94854.0
2016-11-09 12:10:00,43.55,43.82,43.52,43.81,103763.0,31.1352,31.3282,31.1138,31.3211,103763.0
2016-11-09 12:15:00,43.82,43.94,43.8,43.82,48432.0,31.3282,31.414,31.3139,31.3282,48432.0
2016-11-09 12:20:00,43.82,43.83,43.67,43.72,34500.0,31.3282,31.3354,31.221,31.2568,34500.0
2016-11-09 12:25:00,43.71,43.86,43.68,43.8,45362.0,31.2496,31.3568,31.2282,31.3139,45362.0
2016-11-09 12:30:00,43.81,43.9,43.77,43.8,72091.0,31.3211,31.3854,31.2925,31.3139,72091.0
2016-11-09 12:35:00,43.79,43.83,43.62,43.68,39305.0,31.3068,31.3354,31.1853,31.2282,39305.0
2016-11-09 12:40:00,43.69,43.81,43.65,43.78,26849.0,31.2353,31.3211,31.2067,31.2996,26849.0
2016-11-09 12:45:00,43.77,43.78,43.59,43.59,50914.0,31.2925,31.2996,31.1638,31.1638,50914.0
2016-11-09 12:50:00,43.6,43.64,43.52,43.58,56507.0,31.171,31.1996,31.1138,31.1567,56507.0
2016-11-09 12:55:00,43.59,43.7,43.58,43.64,33381.0,31.1638,31.2425,31.1567,31.1996,33381.0
2016-11-09 13:00:00,43.62,43.72,43.62,43.69,46770.0,31.1853,31.2568,31.1853,31.2353,46770.0
2016-11-09 13:05:00,43.69,43.88,43.69,43.76,28762.0,31.2353,31.3711,31.2353,31.2854,28762.0
2016-11-09 13:10:00,43.77,43.77,43.68,43.71,82416.0,31.2925,31.2925,31.2282,31.2496,82416.0
2016-11-09 13:15:00,43.71,43.8,43.64,43.8,31288.0,31.2496,31.3139,31.1996,31.3139,31288.0
2016-11-09 13:20:00,43.78,43.78,43.68,43.69,26844.0,31.2996,31.2996,31.2282,31.2353,26844.0
2016-11-09 13:25:00,43.69,43.79,43.68,43.77,29744.0,31.2353,31.3068,31.2282,31.2925,29744.0
2016-11-09 13:30:00,43.79,43.85,43.75,43.83,33536.0,31.3068,31.3497,31.2782,31.3354,33536.0
2016-11-09 13:35:00,43.85,43.86,43.75,43.77,22714.0,31.3497,31.3568,31.2782,31.2925,22714.0
2016-11-09 13:40:00,43.79,43.86,43.75,43.86,23305.0,31.3068,31.3568,31.2782,31.3568,23305.0
2016-11-09 13:45:00,43.85,43.9,43.81,43.84,19031.0,31.3497,31.3854,31.3211,31.3425,19031.0
2016-11-09 13:50:00,43.85,43.92,43.85,43.89,26503.0,31.3497,31.3997,31.3497,31.3783,26503.0
2016-11-09 13:55:00,43.88,43.89,43.74,43.75,24407.0,31.3711,31.3783,31.2711,31.2782,24407.0
2016-11-09 14:00:00,43.76,43.91,43.76,43.82,30702.0,31.2854,31.3926,31.2854,31.3282,30702.0
2016-11-09 14:05:00,43.8,43.85,43.78,43.82,20691.0,31.3139,31.3497,31.2996,31.3282,20691.0
2016-11-09 14:10:00,43.83,43.87,43.77,43.84,57444.0,31.3354,31.364,31.2925,31.3425,57444.0
2016-11-09 14:15:00,43.84,43.89,43.78,43.88,51067.0,31.3425,31.3783,31.2996,31.3711,51067.0
2016-11-09 14:20:00,43.89,43.98,43.88,43.98,50801.0,31.3783,31.4426,31.3711,31.4426,50801.0
2016-11-09 14:25:00,43.98,44.08,43.96,43.97,75819.0,31.4426,31.5141,31.4283,31.4355,75819.0
2016-11-09 14:30:00,43.97,44.02,43.9,43.94,22205.0,31.4355,31.4712,31.3854,31.414,22205.0
2016-11-09 14:35:00,43.95,44.1,43.94,44.09,40496.0,31.4212,31.5284,31.414,31.5213,40496.0
2016-11-09 14:40:00,44.09,44.12,43.97,43.99,42894.0,31.5213,31.5427,31.4355,31.4498,42894.0
2016-11-09 14:45:00,43.98,44.08,43.96,44.04,34326.0,31.4426,31.5141,31.4283,31.4855,34326.0
2016-11-09 14:50:00,44.03,44.04,43.96,43.98,68566.0,31.4784,31.4855,31.4283,31.4426,68566.0
2016-11-09 14:55:00,43.97,44.0,43.93,43.97,35107.0,31.4355,31.4569,31.4069,31.4355,35107.0
2016-11-09 15:00:00,43.97,44.0,43.92,43.95,68785.0,31.4355,31.4569,31.3997,31.4212,68785.0
2016-11-09 15:05:00,43.95,43.97,43.85,43.86,42165.0,31.4212,31.4355,31.3497,31.3568,42165.0
2016-11-09 15:10:00,43.87,43.89,43.81,43.82,47834.0,31.364,31.3783,31.3211,31.3282,47834.0
2016-11-09 15:15:00,43.82,44.0,43.81,44.0,84319.0,31.3282,31.4569,31.3211,31.4569,84319.0
2016-11-09 15:20:00,44.0,44.01,43.92,43.97,60514.0,31.4569,31.4641,31.3997,31.4355,60514.0
2016-11-09 15:25:00,43.97,43.97,43.81,43.81,53570.0,31.4355,31.4355,31.3211,31.3211,53570.0
2016-11-09 15:30:00,43.8,43.83,43.61,43.65,87722.0,31.3139,31.3354,31.1781,31.2067,87722.0
2016-11-09 15:35:00,43.66,43.68,43.55,43.57,91800.0,31.2139,31.2282,31.1352,31.1495,91800.0
2016-11-09 15:40:00,43.57,43.64,43.5,43.63,119935.0,31.1495,31.1996,31.0995,31.1924,119935.0
2016-11-09 15:45:00,43.63,43.65,43.37,43.48,120334.0,31.1924,31.2067,31.0065,31.0852,120334.0
2016-11-09 15:50:00,43.49,43.62,43.49,43.55,116586.0,31.0923,31.1853,31.0923,31.1352,116586.0
2016-11-09 15:55:00,43.56,43.68,43.53,43.62,260151.0,31.1424,31.2282,31.1209,31.1853,260151.0
2016-11-10 09:30:00,43.56,43.65,43.31,43.46,95592.0,31.1424,31.2067,30.9636,31.0709,95592.0
2016-11-10 09:35:00,43.4,43.45,43.01,43.06,117365.0,31.028,31.0637,30.7492,30.7849,117365.0
2016-11-10 09:40:00,43.08,43.59,43.07,43.51,134381.0,30.7992,31.1638,30.792,31.1066,134381.0
2016-11-10 09:45:00,43.5,43.77,43.47,43.55,77066.0,31.0995,31.2925,31.078,31.1352,77066.0
2016-11-10 09:50:00,43.54,43.71,43.46,43.65,91624.0,31.1281,31.2496,31.0709,31.2067,91624.0
2016-11-10 09:55:00,43.63,43.64,43.31,43.36,73123.0,31.1924,31.1996,30.9636,30.9994,73123.0
2016-11-10 10:00:00,43.34,43.51,43.16,43.18,102878.0,30.9851,31.1066,30.8564,30.8707,102878.0
2016-11-10 10:05:00,43.19,43.24,43.1,43.15,135608.0,30.8778,30.9136,30.8135,30.8492,135608.0
2016-11-10 10:10:00,43.14,43.2,43.07,43.12,124157.0,30.8421,30.885,30.792,30.8278,124157.0
2016-11-10 10:15:00,43.12,43.24,43.08,43.11,94653.0,30.8278,30.9136,30.7992,30.8206,94653.0
2016-11-10 10:20:00,43.1,43.17,43.08,43.1,113264.0,30.8135,30.8635,30.7992,30.8135,113264.0
2016-11-10 10:25:00,43.11,43.15,43.04,43.08,114672.0,30.8206,30.8492,30.7706,30.7992,114672.0
2016-11-10 10:30:00,43.1,43.13,43.02,43.07,61344.0,30.8135,30.8349,30.7563,30.792,61344.0
2016-11-10 10:35:00,43.06,43.11,42.77,42.78,107524.0,30.7849,30.8206,30.5776,30.5847,107524.0
2016-11-10 10:40:00,42.77,42.87,42.69,42.87,86762.0,30.5776,30.6491,30.5204,30.6491,86762.0
2016-11-10 10:45:00,42.88,43.0,42.83,42.86,50039.0,30.6562,30.742,30.6205,30.6419,50039.0
2016-11-10 10:50:00,42.87,42.91,42.74,42.85,76894.0,30.6491,30.6777,30.5561,30.6348,76894.0
2016-11-10 10:55:00,42.89,42.96,42.69,42.71,67646.0,30.6634,30.7134,30.5204,30.5347,67646.0
2016-11-10 11:00:00,42.7,42.86,42.58,42.6,71858.0,30.5275,30.6419,30.4417,30.456,71858.0
2016-11-10 11:05:00,42.58,42.76,42.54,42.55,61532.0,30.4417,30.5704,30.4131,30.4203,61532.0
2016-11-10 11:10:00,42.54,42.54,42.25,42.3,156823.0,30.4131,30.4131,30.2058,30.2416,156823.0
2016-11-10 11:15:00,42.3,42.49,42.3,42.49,66219.0,30.2416,30.3774,30.2416,30.3774,66219.0
2016-11-10 11:20:00,42.5,42.74,42.49,42.74,41357.0,30.3845,30.5561,30.3774,30.5561,41357.0
2016-11-10 11:25:00,42.72,42.73,42.58,42.64,31038.0,30.5418,30.549,30.4417,30.4846,31038.0
2016-11-10 11:30:00,42.66,42.7,42.57,42.65,44325.0,30.4989,30.5275,30.4346,30.4918,44325.0
2016-11-10 11:35:00,42.65,42.91,42.63,42.91,61553.0,30.4918,30.6777,30.4775,30.6777,61553.0
2016-11-10 11:40:00,42.93,43.2,42.86,43.19,67135.0,30.692,30.885,30.6419,30.8778,67135.0
2016-11-10 11:45:00,43.21,43.33,43.13,43.14,71376.0,30.8921,30.9779,30.8349,30.8421,71376.0
2016-11-10 11:50:00,43.14,43.14,42.93,43.03,112116.0,30.8421,30.8421,30.692,30.7635,112116.0
2016-11-10 11:55:00,43.05,43.11,43.0,43.08,49191.0,30.7777,30.8206,30.742,30.7992,49191.0
2016-11-10 12:00:00,43.07,43.21,43.06,43.2,75890.0,30.792,30.8921,30.7849,30.885,75890.0
2016-11-10 12:05:00,43.2,43.3,43.12,43.13,58574.0,30.885,30.9565,30.8278,30.8349,58574.0
2016-11-10 12:10:00,43.13,43.22,43.11,43.14,76744.0,30.8349,30.8993,30.8206,30.8421,76744.0
2016-11-10 12:15:00,43.13,43.24,43.06,43.13,42867.0,30.8349,30.9136,30.7849,30.8349,42867.0
2016-11-10 12:20:00,43.12,43.16,42.97,43.0,156286.0,30.8278,30.8564,30.7206,30.742,156286.0
2016-11-10 12:25:00,43.0,43.03,42.93,42.98,63853.0,30.742,30.7635,30.692,30.7277,63853.0
2016-11-10 12:30:00,42.99,43.06,42.94,42.96,79643.0,30.7349,30.7849,30.6991,30.7134,79643.0
2016-11-10 12:35:00,42.95,43.04,42.94,42.95,38178.0,30.7063,30.7706,30.6991,30.7063,38178.0
2016-11-10 12:40:00,42.94,42.97,42.86,42.95,17637.0,30.6991,30.7206,30.6419,30.7063,17637.0
2016-11-10 12:45:00,42.96,43.07,42.96,43.05,82432.0,30.7134,30.792,30.7134,30.7777,82432.0
2016-11-10 12:50:00,43.05,43.18,42.97,43.13,65213.0,30.7777,30.8707,30.7206,30.8349,65213.0
2016-11-10 12:55:00,43.13,43.15,42.96,43.04,65100.0,30.8349,30.8492,30.7134,30.7706,65100.0
2016-11-10 13:00:00,43.05,43.13,43.05,43.07,50643.0,30.7777,30.8349,30.7777,30.792,50643.0
2016-11-10 13:05:00,43.08,43.31,43.08,43.29,35594.0,30.7992,30.9636,30.7992,30.9493,35594.0
2016-11-10 13:10:00,43.29,43.36,43.27,43.27,95905.0,30.9493,30.9994,30.935,30.935,95905.0
2016-11-10 13:15:00,43.28,43.31,43.23,43.25,24055.0,30.9422,30.9636,30.9064,30.9207,24055.0
2016-11-10 13:20:00,43.24,43.48,43.23,43.35,54239.0,30.9136,31.0852,30.9064,30.9922,54239.0
2016-11-10 13:25:00,43.34,43.48,43.25,43.46,40336.0,30.9851,31.0852,30.9207,31.0709,40336.0
2016-11-10 13:30:00,43.45,43.46,43.33,43.35,28984.0,31.0637,31.0709,30.9779,30.9922,28984.0
2016-11-10 13:35:00,43.37,43.49,43.37,43.45,24827.0,31.0065,31.0923,31.0065,31.0637,24827.0
2016-11-10 13:40:00,43.45,43.54,43.41,43.42,52953.0,31.0637,31.1281,31.0351,31.0423,52953.0
2016-11-10 13:45:00,43.42,43.61,43.37,43.6,29811.0,31.0423,31.1781,31.0065,31.171,29811.0
2016-11-10 13:50:00,43.59,43.66,43.55,43.64,51279.0,31.1638,31.2139,31.1352,31.1996,51279.0
2016-11-10 13:55:00,43.62,43.63,43.49,43.54,24755.0,31.1853,31.1924,31.0923,31.1281,24755.0
2016-11-10 14:00:00,43.53,43.57,43.45,43.55,33411.0,31.1209,31.1495,31.0637,31.1352,33411.0
2016-11-10 14:05:00,43.55,43.59,43.48,43.53,19447.0,31.1352,31.1638,31.0852,31.1209,19447.0
2016-11-10 14:10:00,43.54,43.57,43.45,43.45,29083.0,31.1281,31.1495,31.0637,31.0637,29083.0
2016-11-10 14:15:00,43.46,43.49,43.41,43.47,42769.0,31.0709,31.0923,31.0351,31.078,42769.0
2016-11-10 14:20:00,43.47,43.5,43.42,43.44,27975.0,31.078,31.0995,31.0423,31.0566,27975.0
2016-11-10 14:25:00,43.44,43.46,43.37,43.37,47124.0,31.0566,31.0709,31.0065,31.0065,47124.0
2016-11-10 14:30:00,43.37,43.4,43.25,43.27,27270.0,31.0065,31.028,30.9207,30.935,27270.0
2016-11-10 14:35:00,43.27,43.27,43.18,43.23,39735.0,30.935,30.935,30.8707,30.9064,39735.0
2016-11-10 14:40:00,43.24,43.25,43.17,43.21,23163.0,30.9136,30.9207,30.8635,30.8921,23163.0
2016-11-10 14:45:00,43.2,43.26,43.13,43.13,29167.0,30.885,30.9279,30.8349,30.8349,29167.0
2016-11-10 14:50:00,43.14,43.17,43.09,43.1,26439.0,30.8421,30.8635,30.8063,30.8135,26439.0
2016-11-10 14:55:00,43.1,43.11,42.95,43.09,27379.0,30.8135,30.8206,30.7063,30.8063,27379.0
2016-11-10 15:00:00,43.09,43.2,43.08,43.2,32193.0,30.8063,30.885,30.7992,30.885,32193.0
2016-11-10 15:05:00,43.2,43.25,43.16,43.25,32564.0,30.885,30.9207,30.8564,30.9207,32564.0
2016-11-10 15:10:00,43.25,43.26,43.2,43.22,16710.0,30.9207,30.9279,30.885,30.8993,16710.0
2016-11-10 15:15:00,43.23,43.24,43.15,43.19,27016.0,30.9064,30.9136,30.8492,30.8778,27016.0
2016-11-10 15:20:00,43.18,43.23,43.15,43.16,26217.0,30.8707,30.9064,30.8492,30.8564,26217.0
2016-11-10 15:25:00,43.15,43.23,43.15,43.2,25346.0,30.8492,30.9064,30.8492,30.885,25346.0
2016-11-10 15:30:00,43.19,43.2,43.12,43.16,42701.0,30.8778,30.885,30.8278,30.8564,42701.0
2016-11-10 15:35:00,43.16,43.22,43.13,43.21,51268.0,30.8564,30.8993,30.8349,30.8921,51268.0
2016-11-10 15:40:00,43.21,43.21,43.14,43.2,39264.0,30.8921,30.8921,30.8421,30.885,39264.0
2016-11-10 15:45:00,43.2,43.29,43.12,43.25,66209.0,30.885,30.9493,30.8278,30.9207,66209.0
2016-11-10 15:50:00,43.25,43.26,43.16,43.19,60713.0,30.9207,30.9279,30.8564,30.8778,60713.0
2016-11-10 15:55:00,43.18,43.18,43.1,43.14,135014.0,30.8707,30.8707,30.8135,30.8421,135014.0
2016-11-11 09:30:00,42.52,42.8,42.3,42.51,80551.0,30.3988,30.599,30.2416,30.3917,80551.0
2016-11-11 09:35:00,42.45,42.57,42.37,42.46,15218.0,30.3488,30.4346,30.2916,30.3559,15218.0
2016-11-11 09:40:00,42.44,42.5,42.2,42.31,54759.0,30.3416,30.3845,30.1701,30.2487,54759.0
2016-11-11 09:45:00,42.3,42.35,41.88,41.91,63234.0,30.2416,30.2773,29.9413,29.9627,63234.0
2016-11-11 09:50:00,41.93,42.11,41.86,41.94,30641.0,29.977,30.1057,29.927,29.9842,30641.0
2016-11-11 09:55:00,41.95,41.99,41.7,41.88,43270.0,29.9913,30.0199,29.8126,29.9413,43270.0
2016-11-11 10:00:00,41.86,41.98,41.74,41.77,75689.0,29.927,30.0128,29.8412,29.8626,75689.0
2016-11-11 10:05:00,41.79,42.09,41.78,42.02,36907.0,29.8769,30.0914,29.8698,30.0414,36907.0
2016-11-11 10:10:00,41.99,42.0,41.66,41.69,29995.0,30.0199,30.0271,29.784,29.8054,29995.0
2016-11-11 10:15:00,41.72,41.92,41.6,41.62,39767.0,29.8269,29.9699,29.7411,29.7554,39767.0
2016-11-11 10:20:00,41.63,41.85,41.62,41.71,27473.0,29.7625,29.9198,29.7554,29.8197,27473.0
2016-11-11 10:25:00,41.71,41.71,41.52,41.69,59212.0,29.8197,29.8197,29.6839,29.8054,59212.0
2016-11-11 10:30:00,41.68,41.77,41.6,41.6,47310.0,29.7983,29.8626,29.7411,29.7411,47310.0
2016-11-11 10:35:00,41.57,41.69,41.51,41.52,45732.0,29.7197,29.8054,29.6768,29.6839,45732.0
2016-11-11 10:40:00,41.52,41.53,41.36,41.41,94480.0,29.6839,29.6911,29.5695,29.6053,94480.0
2016-11-11 10:45:00,41.41,41.45,41.17,41.23,56741.0,29.6053,29.6339,29.4337,29.4766,56741.0
2016-11-11 10:50:00,41.23,41.25,41.15,41.21,56711.0,29.4766,29.4909,29.4194,29.4623,56711.0
2016-11-11 10:55:00,41.21,41.25,41.1,41.21,70513.0,29.4623,29.4909,29.3836,29.4623,70513.0
2016-11-11 11:00:00,41.19,41.47,41.15,41.42,88917.0,29.448,29.6482,29.4194,29.6124,88917.0
2016-11-11 11:05:00,41.42,41.59,41.41,41.41,62539.0,29.6124,29.734,29.6053,29.6053,62539.0
2016-11-11 11:10:00,41.41,41.48,41.29,41.41,75474.0,29.6053,29.6553,29.5195,29.6053,75474.0
2016-11-11 11:15:00,41.4,41.4,41.24,41.33,61416.0,29.5981,29.5981,29.4837,29.5481,61416.0
2016-11-11 11:20:00,41.32,41.35,41.15,41.17,37442.0,29.5409,29.5624,29.4194,29.4337,37442.0
2016-11-11 11:25:00,41.15,41.27,41.09,41.26,32960.0,29.4194,29.5052,29.3765,29.498,32960.0
2016-11-11 11:30:00,41.24,41.55,41.24,41.52,41553.0,29.4837,29.7054,29.4837,29.6839,41553.0
2016-11-11 11:35:00,41.53,41.59,41.32,41.38,43961.0,29.6911,29.734,29.5409,29.5838,43961.0
2016-11-11 11:40:00,41.39,41.64,41.39,41.5,29805.0,29.591,29.7697,29.591,29.6696,29805.0
2016-11-11 11:45:00,41.5,41.55,41.38,41.39,35859.0,29.6696,29.7054,29.5838,29.591,35859.0
2016-11-11 11:50:00,41.39,41.55,41.35,41.48,30652.0,29.591,29.7054,29.5624,29.6553,30652.0
2016-11-11 11:55:00,41.51,41.55,41.4,41.5,23558.0,29.6768,29.7054,29.5981,29.6696,23558.0
2016-11-11 12:00:00,41.5,41.73,41.5,41.7,44682.0,29.6696,29.834,29.6696,29.8126,44682.0
2016-11-11 12:05:00,41.71,41.73,41.57,41.72,36718.0,29.8197,29.834,29.7197,29.8269,36718.0
2016-11-11 12:10:00,41.73,41.73,41.59,41.66,21560.0,29.834,29.834,29.734,29.784,21560.0
2016-11-11 12:15:00,41.65,41.86,41.62,41.78,29637.0,29.7768,29.927,29.7554,29.8698,29637.0
2016-11-11 12:20:00,41.79,41.83,41.67,41.75,20512.0,29.8769,29.9055,29.7911,29.8483,20512.0
2016-11-11 12:25:00,41.76,41.91,41.69,41.89,28022.0,29.8555,29.9627,29.8054,29.9484,28022.0
2016-11-11 12:30:00,41.9,41.92,41.82,41.84,35176.0,29.9556,29.9699,29.8984,29.9127,35176.0
2016-11-11 12:35:00,41.84,41.98,41.82,41.97,38469.0,29.9127,30.0128,29.8984,30.0056,38469.0
2016-11-11 12:40:00,41.98,42.02,41.91,41.97,57957.0,30.0128,30.0414,29.9627,30.0056,57957.0
2016-11-11 12:45:00,41.97,42.03,41.91,42.01,38630.0,30.0056,30.0485,29.9627,30.0342,38630.0
2016-11-11 12:50:00,42.0,42.0,41.87,41.88,23803.0,30.0271,30.0271,29.9341,29.9413,23803.0
2016-11-11 12:55:00,41.87,41.87,41.79,41.79,18621.0,29.9341,29.9341,29.8769,29.8769,18621.0
2016-11-11 13:00:00,41.78,41.89,41.75,41.87,44938.0,29.8698,29.9484,29.8483,29.9341,44938.0
2016-11-11 13:05:00,41.87,41.89,41.75,41.77,30706.0,29.9341,29.9484,29.8483,29.8626,30706.0
2016-11-11 13:10:00,41.76,41.78,41.64,41.71,57907.0,29.8555,29.8698,29.7697,29.8197,57907.0
2016-11-11 13:15:00,41.72,41.75,41.62,41.66,32188.0,29.8269,29.8483,29.7554,29.784,32188.0
2016-11-11 13:20:00,41.64,41.81,41.63,41.78,40877.0,29.7697,29.8912,29.7625,29.8698,40877.0
2016-11-11 13:25:00,41.78,41.92,41.78,41.88,21868.0,29.8698,29.9699,29.8698,29.9413,21868.0
2016-11-11 13:30:00,41.87,41.96,41.66,41.67,32746.0,29.9341,29.9985,29.784,29.7911,32746.0
2016-11-11 13:35:00,41.67,41.74,41.58,41.63,18401.0,29.7911,29.8412,29.7268,29.7625,18401.0
2016-11-11 13:40:00,41.63,41.77,41.61,41.73,21889.0,29.7625,29.8626,29.7482,29.834,21889.0
2016-11-11 13:45:00,41.72,41.81,41.7,41.81,18264.0,29.8269,29.8912,29.8126,29.8912,18264.0
2016-11-11 13:50:00,41.8,41.86,41.76,41.86,15317.0,29.8841,29.927,29.8555,29.927,15317.0
2016-11-11 13:55:00,41.86,41.88,41.75,41.77,34621.0,29.927,29.9413,29.8483,29.8626,34621.0
2016-11-11 14:00:00,41.76,41.76,41.65,41.66,26324.0,29.8555,29.8555,29.7768,29.784,26324.0
2016-11-11 14:05:00,41.65,41.75,41.61,41.74,16480.0,29.7768,29.8483,29.7482,29.8412,16480.0
2016-11-11 14:10:00,41.73,41.77,41.68,41.72,20429.0,29.834,29.8626,29.7983,29.8269,20429.0
2016-11-11 14:15:00,41.72,41.84,41.67,41.84,19515.0,29.8269,29.9127,29.7911,29.9127,19515.0
2016-11-11 14:20:00,41.84,41.84,41.68,41.72,19842.0,29.9127,29.9127,29.7983,29.8269,19842.0
2016-11-11 14:25:00,41.71,41.76,41.57,41.57,27780.0,29.8197,29.8555,29.7197,29.7197,27780.0
2016-11-11 14:30:00,41.59,41.62,41.55,41.61,22916.0,29.734,29.7554,29.7054,29.7482,22916.0
2016-11-11 14:35:00,41.6,41.66,41.5,41.57,31331.0,29.7411,29.784,29.6696,29.7197,31331.0
2016-11-11 14:40:00,41.55,41.62,41.55,41.62,20201.0,29.7054,29.7554,29.7054,29.7554,20201.0
2016-11-11 14:45:00,41.61,41.62,41.54,41.55,27891.0,29.7482,29.7554,29.6982,29.7054,27891.0
2016-11-11 14:50:00,41.54,41.59,41.53,41.58,20600.0,29.6982,29.734,29.6911,29.7268,20600.0
2016-11-11 14:55:00,41.58,41.61,41.56,41.58,28694.0,29.7268,29.7482,29.7125,29.7268,28694.0
2016-11-11 15:00:00,41.58,41.77,41.58,41.75,50704.0,29.7268,29.8626,29.7268,29.8483,50704.0
2016-11-11 15:05:00,41.75,41.79,41.75,41.77,23011.0,29.8483,29.8769,29.8483,29.8626,23011.0
2016-11-11 15:10:00,41.76,41.85,41.75,41.83,34468.0,29.8555,29.9198,29.8483,29.9055,34468.0
2016-11-11 15:15:00,41.84,41.86,41.78,41.78,31068.0,29.9127,29.927,29.8698,29.8698,31068.0
2016-11-11 15:20:00,41.78,41.82,41.75,41.79,43710.0,29.8698,29.8984,29.8483,29.8769,43710.0
2016-11-11 15:25:00,41.79,41.79,41.72,41.74,28043.0,29.8769,29.8769,29.8269,29.8412,28043.0
2016-11-11 15:30:00,41.74,41.84,41.74,41.82,61299.0,29.8412,29.9127,29.8412,29.8984,61299.0
2016-11-11 15:35:00,41.82,41.83,41.73,41.76,57919.0,29.8984,29.9055,29.834,29.8555,57919.0
2016-11-11 15:40:00,41.75,41.82,41.71,41.79,69943.0,29.8483,29.8984,29.8197,29.8769,69943.0
2016-11-11 15:45:00,41.79,41.88,41.78,41.84,94552.0,29.8769,29.9413,29.8698,29.9127,94552.0
2016-11-11 15:50:00,41.84,41.91,41.81,41.88,102203.0,29.9127,29.9627,29.8912,29.9413,102203.0
2016-11-11 15:55:00,41.88,41.92,41.8,41.84,170380.0,29.9413,29.9699,29.8841,29.9127,170380.0
2016-11-14 09:30:00,41.66,41.87,41.61,41.83,56556.0,29.784,29.9341,29.7482,29.9055,56556.0
2016-11-14 09:35:00,41.85,41.91,41.58,41.67,65040.0,29.9198,29.9627,29.7268,29.7911,65040.0
2016-11-14 09:40:00,41.67,42.07,41.63,42.02,65196.0,29.7911,30.0771,29.7625,30.0414,65196.0
2016-11-14 09:45:00,42.04,42.24,42.02,42.05,51189.0,30.0557,30.1987,30.0414,30.0628,51189.0
2016-11-14 09:50:00,42.04,42.15,42.01,42.08,95476.0,30.0557,30.1343,30.0342,30.0843,95476.0
2016-11-14 09:55:00,42.1,42.14,41.87,41.9,86198.0,30.0986,30.1272,29.9341,29.9556,86198.0
2016-11-14 10:00:00,41.9,41.94,41.83,41.89,67624.0,29.9556,29.9842,29.9055,29.9484,67624.0
2016-11-14 10:05:00,41.89,41.97,41.86,41.87,46009.0,29.9484,30.0056,29.927,29.9341,46009.0
2016-11-14 10:10:00,41.89,42.12,41.87,42.09,46692.0,29.9484,30.1129,29.9341,30.0914,46692.0
2016-11-14 10:15:00,42.1,42.31,42.07,42.24,22904.0,30.0986,30.2487,30.0771,30.1987,22904.0
2016-11-14 10:20:00,42.24,42.24,42.0,42.0,32259.0,30.1987,30.1987,30.0271,30.0271,32259.0
2016-11-14 10:25:00,42.0,42.03,41.87,41.91,36649.0,30.0271,30.0485,29.9341,29.9627,36649.0
2016-11-14 10:30:00,41.91,41.96,41.89,41.93,36760.0,29.9627,29.9985,29.9484,29.977,36760.0
2016-11-14 10:35:00,41.95,42.04,41.91,42.01,31872.0,29.9913,30.0557,29.9627,30.0342,31872.0
2016-11-14 10:40:00,42.02,42.09,41.87,41.88,77424.0,30.0414,30.0914,29.9341,29.9413,77424.0
2016-11-14 10:45:00,41.88,41.93,41.79,41.79,79136.0,29.9413,29.977,29.8769,29.8769,79136.0
2016-11-14 10:50:00,41.79,41.86,41.71,41.81,39594.0,29.8769,29.927,29.8197,29.8912,39594.0
2016-11-14 10:55:00,41.81,41.85,41.71,41.73,49594.0,29.8912,29.9198,29.8197,29.834,49594.0
2016-11-14 11:00:00,41.73,41.73,41.6,41.61,30394.0,29.834,29.834,29.7411,29.7482,30394.0
2016-11-14 11:05:00,41.6,41.68,41.58,41.66,34713.0,29.7411,29.7983,29.7268,29.784,34713.0
2016-11-14 11:10:00,41.66,41.76,41.66,41.72,32237.0,29.784,29.8555,29.784,29.8269,32237.0
2016-11-14 11:15:00,41.73,41.76,41.69,41.73,32544.0,29.834,29.8555,29.8054,29.834,32544.0
2016-11-14 11:20:00,41.72,41.72,41.61,41.66,23570.0,29.8269,29.8269,29.7482,29.784,23570.0
2016-11-14 11:25:00,41.65,41.66,41.52,41.55,32153.0,29.7768,29.784,29.6839,29.7054,32153.0
2016-11-14 11:30:00,41.54,41.58,41.37,41.38,57109.0,29.6982,29.7268,29.5767,29.5838,57109.0
2016-11-14 11:35:00,41.36,41.48,41.35,41.4,35953.0,29.5695,29.6553,29.5624,29.5981,35953.0
2016-11-14 11:40:00,41.4,41.42,41.34,41.35,30986.0,29.5981,29.6124,29.5552,29.5624,30986.0
2016-11-14 11:45:00,41.34,41.34,41.25,41.31,25884.0,29.5552,29.5552,29.4909,29.5338,25884.0
2016-11-14 11:50:00,41.3,41.33,41.24,41.28,44093.0,29.5266,29.5481,29.4837,29.5123,44093.0
2016-11-14 11:55:00,41.29,41.29,41.19,41.19,26129.0,29.5195,29.5195,29.448,29.448,26129.0
2016-11-14 12:00:00,41.2,41.25,41.18,41.24,29133.0,29.4551,29.4909,29.4408,29.4837,29133.0
2016-11-14 12:05:00,41.23,41.31,41.23,41.25,11289.0,29.4766,29.5338,29.4766,29.4909,11289.0
2016-11-14 12:10:00,41.26,41.35,41.23,41.32,37130.0,29.498,29.5624,29.4766,29.5409,37130.0
2016-11-14 12:15:00,41.32,41.32,41.23,41.29,24335.0,29.5409,29.5409,29.4766,29.5195,24335.0
2016-11-14 12:20:00,41.29,41.37,41.26,41.35,19665.0,29.5195,29.5767,29.498,29.5624,19665.0
2016-11-14 12:25:00,41.36,41.54,41.36,41.52,94991.0,29.5695,29.6982,29.5695,29.6839,94991.0
2016-11-14 12:30:00,41.53,41.59,41.47,41.52,33603.0,29.6911,29.734,29.6482,29.6839,33603.0
2016-11-14 12:35:00,41.53,41.68,41.52,41.68,34526.0,29.6911,29.7983,29.6839,29.7983,34526.0
2016-11-14 12:40:00,41.68,41.7,41.61,41.61,18164.0,29.7983,29.8126,29.7482,29.7482,18164.0
2016-11-14 12:45:00,41.63,41.73,41.61,41.67,27924.0,29.7625,29.834,29.7482,29.7911,27924.0
2016-11-14 12:50:00,41.66,41.75,41.64,41.74,24901.0,29.784,29.8483,29.7697,29.8412,24901.0
2016-11-14 12:55:00,41.72,41.84,41.69,41.82,43835.0,29.8269,29.9127,29.8054,29.8984,43835.0
2016-11-14 13:00:00,41.82,41.93,41.8,41.87,99013.0,29.8984,29.977,29.8841,29.9341,99013.0
2016-11-14 13:05:00,41.85,42.02,41.8,42.01,35805.0,29.9198,30.0414,29.8841,30.0342,35805.0
2016-11-14 13:10:00,42.01,42.03,41.93,41.95,46283.0,30.0342,30.0485,29.977,29.9913,46283.0
2016-11-14 13:15:00,41.95,41.98,41.92,41.94,46833.0,29.9913,30.0128,29.9699,29.9842,46833.0
2016-11-14 13:20:00,41.95,42.14,41.94,42.02,74661.0,29.9913,30.1272,29.9842,30.0414,74661.0
2016-11-14 13:25:00,42.0,42.16,41.97,42.14,48622.0,30.0271,30.1415,30.0056,30.1272,48622.0
2016-11-14 13:30:00,42.14,42.21,42.1,42.11,33956.0,30.1272,30.1772,30.0986,30.1057,33956.0
2016-11-14 13:35:00,42.11,42.12,42.05,42.11,21051.0,30.1057,30.1129,30.0628,30.1057,21051.0
2016-11-14 13:40:00,42.11,42.19,42.08,42.17,23667.0,30.1057,30.1629,30.0843,30.1486,23667.0
2016-11-14 13:45:00,42.17,42.43,42.1,42.41,77311.0,30.1486,30.3345,30.0986,30.3202,77311.0
2016-11-14 13:50:00,42.42,42.45,42.34,42.45,37840.0,30.3273,30.3488,30.2701,30.3488,37840.0
2016-11-14 13:55:00,42.45,42.5,42.38,42.46,57123.0,30.3488,30.3845,30.2987,30.3559,57123.0
2016-11-14 14:00:00,42.46,42.47,42.3,42.31,42545.0,30.3559,30.3631,30.2416,30.2487,42545.0
2016-11-14 14:05:00,42.31,42.33,42.23,42.27,39296.0,30.2487,30.263,30.1915,30.2201,39296.0
2016-11-14 14:10:00,42.26,42.4,42.25,42.37,40543.0,30.213,30.313,30.2058,30.2916,40543.0
2016-11-14 14:15:00,42.37,42.45,42.33,42.43,44175.0,30.2916,30.3488,30.263,30.3345,44175.0
2016-11-14 14:20:00,42.42,42.42,42.31,42.35,27531.0,30.3273,30.3273,30.2487,30.2773,27531.0
2016-11-14 14:25:00,42.35,42.36,42.22,42.26,46785.0,30.2773,30.2844,30.1844,30.213,46785.0
2016-11-14 14:30:00,42.27,42.31,42.25,42.27,34442.0,30.2201,30.2487,30.2058,30.2201,34442.0
2016-11-14 14:35:00,42.27,42.32,42.25,42.3,17770.0,30.2201,30.2559,30.2058,30.2416,17770.0
2016-11-14 14:40:00,42.3,42.31,42.23,42.26,32962.0,30.2416,30.2487,30.1915,30.213,32962.0
2016-11-14 14:45:00,42.26,42.32,42.23,42.26,58874.0,30.213,30.2559,30.1915,30.213,58874.0
2016-11-14 14:50:00,42.25,42.27,42.22,42.24,19344.0,30.2058,30.2201,30.1844,30.1987,19344.0
2016-11-14 14:55:00,42.24,42.37,42.24,42.34,41506.0,30.1987,30.2916,30.1987,30.2701,41506.0
2016-11-14 15:00:00,42.34,42.36,42.3,42.33,51805.0,30.2701,30.2844,30.2416,30.263,51805.0
2016-11-14 15:05:00,42.32,42.32,42.27,42.29,25307.0,30.2559,30.2559,30.2201,30.2344,25307.0
2016-11-14 15:10:00,42.29,42.33,42.27,42.32,52753.0,30.2344,30.263,30.2201,30.2559,52753.0
2016-11-14 15:15:00,42.32,42.39,42.31,42.35,35616.0,30.2559,30.3059,30.2487,30.2773,35616.0
2016-11-14 15:20:00,42.35,42.43,42.34,42.43,57039.0,30.2773,30.3345,30.2701,30.3345,57039.0
2016-11-14 15:25:00,42.43,42.54,42.41,42.54,70246.0,30.3345,30.4131,30.3202,30.4131,70246.0
2016-11-14 15:30:00,42.54,42.74,42.54,42.74,137785.0,30.4131,30.5561,30.4131,30.5561,137785.0
2016-11-14 15:35:00,42.75,42.76,42.65,42.66,74446.0,30.5633,30.5704,30.4918,30.4989,74446.0
2016-11-14 15:40:00,42.66,42.68,42.56,42.59,80959.0,30.4989,30.5132,30.4274,30.4489,80959.0
2016-11-14 15:45:00,42.59,42.68,42.55,42.68,98394.0,30.4489,30.5132,30.4203,30.5132,98394.0
2016-11-14 15:50:00,42.67,42.77,42.65,42.77,148790.0,30.5061,30.5776,30.4918,30.5776,148790.0
2016-11-14 15:55:00,42.76,42.87,42.73,42.83,219746.0,30.5704,30.6491,30.549,30.6205,219746.0
2016-11-15 09:30:00,43.49,44.4,43.47,44.2,165049.0,31.0923,31.7429,31.078,31.5999,165049.0
2016-11-15 09:35:00,44.2,44.43,44.13,44.2,101330.0,31.5999,31.7644,31.5499,31.5999,101330.0
2016-11-15 09:40:00,44.18,44.21,43.82,44.15,78197.0,31.5856,31.6071,31.3282,31.5642,78197.0
2016-11-15 09:45:00,44.14,44.43,44.11,44.43,71924.0,31.557,31.7644,31.5356,31.7644,71924.0
2016-11-15 09:50:00,44.43,44.46,44.27,44.41,65079.0,31.7644,31.7858,31.65,31.7501,65079.0
2016-11-15 09:55:00,44.42,44.6,44.41,44.6,78504.0,31.7572,31.8859,31.7501,31.8859,78504.0
2016-11-15 10:00:00,44.62,44.67,44.51,44.55,180248.0,31.9002,31.9359,31.8215,31.8501,180248.0
2016-11-15 10:05:00,44.56,44.62,44.45,44.48,95583.0,31.8573,31.9002,31.7787,31.8001,95583.0
2016-11-15 10:10:00,44.49,44.69,44.49,44.62,167687.0,31.8072,31.9502,31.8072,31.9002,167687.0
2016-11-15 10:15:00,44.62,44.87,44.52,44.86,183674.0,31.9002,32.0789,31.8287,32.0718,183674.0
2016-11-15 10:20:00,44.87,44.9,44.69,44.77,77590.0,32.0789,32.1004,31.9502,32.0074,77590.0
2016-11-15 10:25:00,44.76,44.77,44.42,44.43,54378.0,32.0003,32.0074,31.7572,31.7644,54378.0
2016-11-15 10:30:00,44.41,44.42,44.14,44.3,101628.0,31.7501,31.7572,31.557,31.6714,101628.0
2016-11-15 10:35:00,44.31,44.33,44.01,44.02,91640.0,31.6786,31.6929,31.4641,31.4712,91640.0
2016-11-15 10:40:00,44.02,44.17,43.99,44.05,36341.0,31.4712,31.5785,31.4498,31.4927,36341.0
2016-11-15 10:45:00,44.06,44.17,44.06,44.16,34245.0,31.4998,31.5785,31.4998,31.5713,34245.0
2016-11-15 10:50:00,44.16,44.34,44.16,44.3,86385.0,31.5713,31.7,31.5713,31.6714,86385.0
2016-11-15 10:55:00,44.31,44.46,44.31,44.44,47314.0,31.6786,31.7858,31.6786,31.7715,47314.0
2016-11-15 11:00:00,44.48,44.49,44.24,44.35,37505.0,31.8001,31.8072,31.6285,31.7072,37505.0
2016-11-15 11:05:00,44.37,44.5,44.36,44.4,35772.0,31.7215,31.8144,31.7143,31.7429,35772.0
2016-11-15 11:10:00,44.4,44.49,44.4,44.45,22187.0,31.7429,31.8072,31.7429,31.7787,22187.0
2016-11-15 11:15:00,44.46,44.48,44.3,44.33,34799.0,31.7858,31.8001,31.6714,31.6929,34799.0
2016-11-15 11:20:00,44.35,44.55,44.34,44.5,157728.0,31.7072,31.8501,31.7,31.8144,157728.0
2016-11-15 11:25:00,44.51,44.6,44.47,44.59,27942.0,31.8215,31.8859,31.793,31.8787,27942.0
2016-11-15 11:30:00,44.6,44.64,44.49,44.55,25868.0,31.8859,31.9145,31.8072,31.8501,25868.0
2016-11-15 11:35:00,44.57,44.77,44.57,44.72,38093.0,31.8644,32.0074,31.8644,31.9717,38093.0
2016-11-15 11:40:00,44.72,44.75,44.65,44.66,27764.0,31.9717,31.9931,31.9216,31.9288,27764.0
2016-11-15 11:45:00,44.66,44.71,44.59,44.64,32200.0,31.9288,31.9645,31.8787,31.9145,32200.0
2016-11-15 11:50:00,44.65,44.71,44.61,44.64,31528.0,31.9216,31.9645,31.893,31.9145,31528.0
2016-11-15 11:55:00,44.64,44.71,44.59,44.71,51791.0,31.9145,31.9645,31.8787,31.9645,51791.0
2016-11-15 12:00:00,44.7,44.72,44.54,44.6,31768.0,31.9574,31.9717,31.843,31.8859,31768.0
2016-11-15 12:05:00,44.6,44.63,44.41,44.51,32308.0,31.8859,31.9073,31.7501,31.8215,32308.0
2016-11-15 12:10:00,44.52,44.59,44.48,44.58,19910.0,31.8287,31.8787,31.8001,31.8716,19910.0
2016-11-15 12:15:00,44.59,44.61,44.56,44.57,24068.0,31.8787,31.893,31.8573,31.8644,24068.0
2016-11-15 12:20:00,44.55,44.59,44.5,44.5,26959.0,31.8501,31.8787,31.8144,31.8144,26959.0
2016-11-15 12:25:00,44.51,44.51,44.43,44.46,27666.0,31.8215,31.8215,31.7644,31.7858,27666.0
2016-11-15 12:30:00,44.46,44.48,44.29,44.37,31076.0,31.7858,31.8001,31.6643,31.7215,31076.0
2016-11-15 12:35:00,44.39,44.41,44.35,44.37,22007.0,31.7358,31.7501,31.7072,31.7215,22007.0
2016-11-15 12:40:00,44.36,44.39,44.29,44.31,25348.0,31.7143,31.7358,31.6643,31.6786,25348.0
2016-11-15 12:45:00,44.31,44.47,44.31,44.46,37325.0,31.6786,31.793,31.6786,31.7858,37325.0
2016-11-15 12:50:00,44.46,44.53,44.42,44.48,39410.0,31.7858,31.8358,31.7572,31.8001,39410.0
2016-11-15 12:55:00,44.49,44.56,44.47,44.49,29004.0,31.8072,31.8573,31.793,31.8072,29004.0
2016-11-15 13:00:00,44.49,44.6,44.48,44.58,38333.0,31.8072,31.8859,31.8001,31.8716,38333.0
2016-11-15 13:05:00,44.56,44.57,44.5,44.53,33550.0,31.8573,31.8644,31.8144,31.8358,33550.0
2016-11-15 13:10:00,44.54,44.54,44.41,44.45,38771.0,31.843,31.843,31.7501,31.7787,38771.0
2016-11-15 13:15:00,44.46,44.48,44.3,44.34,41419.0,31.7858,31.8001,31.6714,31.7,41419.0
2016-11-15 13:20:00,44.34,44.52,44.33,44.49,24902.0,31.7,31.8287,31.6929,31.8072,24902.0
2016-11-15 13:25:00,44.5,44.54,44.4,44.46,49565.0,31.8144,31.843,31.7429,31.7858,49565.0
2016-11-15 13:30:00,44.47,44.47,44.32,44.36,49510.0,31.793,31.793,31.6857,31.7143,49510.0
2016-11-15 13:35:00,44.35,44.42,44.32,44.4,33506.0,31.7072,31.7572,31.6857,31.7429,33506.0
2016-11-15 13:40:00,44.4,44.57,44.38,44.48,43555.0,31.7429,31.8644,31.7286,31.8001,43555.0
2016-11-15 13:45:00,44.49,44.56,44.49,44.55,25242.0,31.8072,31.8573,31.8072,31.8501,25242.0
2016-11-15 13:50:00,44.54,44.63,44.5,44.61,41435.0,31.843,31.9073,31.8144,31.893,41435.0
2016-11-15 13:55:00,44.61,44.63,44.56,44.57,34218.0,31.893,31.9073,31.8573,31.8644,34218.0
2016-11-15 14:00:00,44.58,44.65,44.58,44.63,125540.0,31.8716,31.9216,31.8716,31.9073,125540.0
2016-11-15 14:05:00,44.62,44.62,44.55,44.59,28156.0,31.9002,31.9002,31.8501,31.8787,28156.0
2016-11-15 14:10:00,44.58,44.66,44.57,44.63,80487.0,31.8716,31.9288,31.8644,31.9073,80487.0
2016-11-15 14:15:00,44.63,44.65,44.58,44.59,37696.0,31.9073,31.9216,31.8716,31.8787,37696.0
2016-11-15 14:20:00,44.6,44.61,44.56,44.58,35799.0,31.8859,31.893,31.8573,31.8716,35799.0
2016-11-15 14:25:00,44.58,44.78,44.58,44.76,90015.0,31.8716,32.0146,31.8716,32.0003,90015.0
2016-11-15 14:30:00,44.76,44.87,44.73,44.83,45054.0,32.0003,32.0789,31.9788,32.0503,45054.0
2016-11-15 14:35:00,44.83,44.84,44.75,44.79,30015.0,32.0503,32.0575,31.9931,32.0217,30015.0
2016-11-15 14:40:00,44.8,44.82,44.68,44.81,39310.0,32.0289,32.0432,31.9431,32.036,39310.0
2016-11-15 14:45:00,44.81,44.82,44.73,44.81,77014.0,32.036,32.0432,31.9788,32.036,77014.0
2016-11-15 14:50:00,44.81,44.84,44.7,44.73,37298.0,32.036,32.0575,31.9574,31.9788,37298.0
2016-11-15 14:55:00,44.74,44.81,44.68,44.69,36343.0,31.986,32.036,31.9431,31.9502,36343.0
2016-11-15 15:00:00,44.69,44.81,44.68,44.73,45307.0,31.9502,32.036,31.9431,31.9788,45307.0
2016-11-15 15:05:00,44.72,44.74,44.68,44.71,41396.0,31.9717,31.986,31.9431,31.9645,41396.0
2016-11-15 15:10:00,44.7,44.76,44.68,44.69,74146.0,31.9574,32.0003,31.9431,31.9502,74146.0
2016-11-15 15:15:00,44.69,44.75,44.64,44.7,44384.0,31.9502,31.9931,31.9145,31.9574,44384.0
2016-11-15 15:20:00,44.7,44.75,44.66,44.67,49302.0,31.9574,31.9931,31.9288,31.9359,49302.0
2016-11-15 15:25:00,44.66,44.82,44.66,44.79,45618.0,31.9288,32.0432,31.9288,32.0217,45618.0
2016-11-15 15:30:00,44.78,44.81,44.72,44.77,96852.0,32.0146,32.036,31.9717,32.0074,96852.0
2016-11-15 15:35:00,44.77,44.92,44.76,44.9,107168.0,32.0074,32.1147,32.0003,32.1004,107168.0
2016-11-15 15:40:00,44.9,44.96,44.89,44.96,129928.0,32.1004,32.1433,32.0932,32.1433,129928.0
2016-11-15 15:45:00,44.95,45.0,44.92,44.96,140478.0,32.1361,32.1719,32.1147,32.1433,140478.0
2016-11-15 15:50:00,44.96,44.99,44.9,44.98,221017.0,32.1433,32.1647,32.1004,32.1576,221017.0
2016-11-15 15:55:00,44.99,45.0,44.94,44.99,395720.0,32.1647,32.1719,32.129,32.1647,395720.0
2016-11-16 09:30:00,44.78,44.99,44.58,44.9,56714.0,32.0146,32.1647,31.8716,32.1004,56714.0
2016-11-16 09:35:00,44.93,44.97,44.67,44.67,28126.0,32.1218,32.1504,31.9359,31.9359,28126.0
2016-11-16 09:40:00,44.69,44.75,44.4,44.45,132697.0,31.9502,31.9931,31.7429,31.7787,132697.0
2016-11-16 09:45:00,44.46,44.46,44.29,44.42,77530.0,31.7858,31.7858,31.6643,31.7572,77530.0
2016-11-16 09:50:00,44.43,44.44,44.17,44.21,58423.0,31.7644,31.7715,31.5785,31.6071,58423.0
2016-11-16 09:55:00,44.19,44.23,44.0,44.08,50395.0,31.5928,31.6214,31.4569,31.5141,50395.0
2016-11-16 10:00:00,44.08,44.19,43.97,44.17,54343.0,31.5141,31.5928,31.4355,31.5785,54343.0
2016-11-16 10:05:00,44.19,44.25,44.06,44.25,73097.0,31.5928,31.6357,31.4998,31.6357,73097.0
2016-11-16 10:10:00,44.25,44.25,44.09,44.15,79492.0,31.6357,31.6357,31.5213,31.5642,79492.0
2016-11-16 10:15:00,44.15,44.29,44.11,44.29,90218.0,31.5642,31.6643,31.5356,31.6643,90218.0
2016-11-16 10:20:00,44.29,44.55,44.28,44.54,78016.0,31.6643,31.8501,31.6571,31.843,78016.0
2016-11-16 10:25:00,44.53,44.56,44.33,44.35,55650.0,31.8358,31.8573,31.6929,31.7072,55650.0
2016-11-16 10:30:00,44.33,44.39,44.01,44.34,211480.0,31.6929,31.7358,31.4641,31.7,211480.0
2016-11-16 10:35:00,44.35,44.68,44.33,44.58,142365.0,31.7072,31.9431,31.6929,31.8716,142365.0
2016-11-16 10:40:00,44.55,44.91,44.55,44.8,129059.0,31.8501,32.1075,31.8501,32.0289,129059.0
2016-11-16 10:45:00,44.8,44.9,44.52,44.55,66592.0,32.0289,32.1004,31.8287,31.8501,66592.0
2016-11-16 10:50:00,44.54,44.78,44.53,44.6,72101.0,31.843,32.0146,31.8358,31.8859,72101.0
2016-11-16 10:55:00,44.6,44.66,44.47,44.57,84371.0,31.8859,31.9288,31.793,31.8644,84371.0
2016-11-16 11:00:00,44.59,44.62,44.46,44.55,70945.0,31.8787,31.9002,31.7858,31.8501,70945.0
2016-11-16 11:05:00,44.55,44.86,44.55,44.82,65531.0,31.8501,32.0718,31.8501,32.0432,65531.0
2016-11-16 11:10:00,44.84,45.05,44.84,45.01,156297.0,32.0575,32.2076,32.0575,32.179,156297.0
2016-11-16 11:15:00,45.01,45.03,44.64,44.65,95835.0,32.179,32.1933,31.9145,31.9216,95835.0
2016-11-16 11:20:00,44.65,44.75,44.53,44.56,75243.0,31.9216,31.9931,31.8358,31.8573,75243.0
2016-11-16 11:25:00,44.56,44.56,44.23,44.34,73586.0,31.8573,31.8573,31.6214,31.7,73586.0
2016-11-16 11:30:00,44.33,44.4,44.19,44.25,53210.0,31.6929,31.7429,31.5928,31.6357,53210.0
2016-11-16 11:35:00,44.25,44.25,43.93,43.94,69330.0,31.6357,31.6357,31.4069,31.414,69330.0
2016-11-16 11:40:00,43.95,44.1,43.91,43.91,63410.0,31.4212,31.5284,31.3926,31.3926,63410.0
2016-11-16 11:45:00,43.9,44.09,43.86,44.07,47809.0,31.3854,31.5213,31.3568,31.507,47809.0
2016-11-16 11:50:00,44.07,44.12,44.0,44.03,31278.0,31.507,31.5427,31.4569,31.4784,31278.0
2016-11-16 11:55:00,44.02,44.25,44.0,44.21,50222.0,31.4712,31.6357,31.4569,31.6071,50222.0
2016-11-16 12:00:00,44.21,44.23,44.16,44.23,34894.0,31.6071,31.6214,31.5713,31.6214,34894.0
2016-11-16 12:05:00,44.23,44.27,44.11,44.11,34725.0,31.6214,31.65,31.5356,31.5356,34725.0
2016-11-16 12:10:00,44.11,44.13,44.03,44.07,35090.0,31.5356,31.5499,31.4784,31.507,35090.0
2016-11-16 12:15:00,44.09,44.09,44.0,44.03,26644.0,31.5213,31.5213,31.4569,31.4784,26644.0
2016-11-16 12:20:00,44.03,44.25,44.03,44.18,51323.0,31.4784,31.6357,31.4784,31.5856,51323.0
2016-11-16 12:25:00,44.17,44.26,44.17,44.21,37374.0,31.5785,31.6428,31.5785,31.6071,37374.0
2016-11-16 12:30:00,44.24,44.26,44.15,44.2,30915.0,31.6285,31.6428,31.5642,31.5999,30915.0
2016-11-16 12:35:00,44.2,44.2,44.1,44.16,18752.0,31.5999,31.5999,31.5284,31.5713,18752.0
2016-11-16 12:40:00,44.18,44.22,44.11,44.12,19297.0,31.5856,31.6142,31.5356,31.5427,19297.0
2016-11-16 12:45:00,44.14,44.26,44.1,44.1,35665.0,31.557,31.6428,31.5284,31.5284,35665.0
2016-11-16 12:50:00,44.1,44.15,44.06,44.15,32549.0,31.5284,31.5642,31.4998,31.5642,32549.0
2016-11-16 12:55:00,44.14,44.21,44.12,44.16,17047.0,31.557,31.6071,31.5427,31.5713,17047.0
2016-11-16 13:00:00,44.17,44.19,44.03,44.06,24884.0,31.5785,31.5928,31.4784,31.4998,24884.0
2016-11-16 13:05:00,44.04,44.07,44.01,44.07,14825.0,31.4855,31.507,31.4641,31.507,14825.0
2016-11-16 13:10:00,44.09,44.1,44.07,44.07,13814.0,31.5213,31.5284,31.507,31.507,13814.0
2016-11-16 13:15:00,44.06,44.1,44.05,44.08,28226.0,31.4998,31.5284,31.4927,31.5141,28226.0
2016-11-16 13:20:00,44.07,44.11,44.01,44.1,28610.0,31.507,31.5356,31.4641,31.5284,28610.0
2016-11-16 13:25:00,44.1,44.18,44.09,44.17,19915.0,31.5284,31.5856,31.5213,31.5785,19915.0
2016-11-16 13:30:00,44.17,44.17,43.96,43.97,27540.0,31.5785,31.5785,31.4283,31.4355,27540.0
2016-11-16 13:35:00,43.97,44.1,43.93,44.09,25944.0,31.4355,31.5284,31.4069,31.5213,25944.0
2016-11-16 13:40:00,44.08,44.14,44.02,44.11,20694.0,31.5141,31.557,31.4712,31.5356,20694.0
2016-11-16 13:45:00,44.12,44.12,43.97,43.98,18220.0,31.5427,31.5427,31.4355,31.4426,18220.0
2016-11-16 13:50:00,43.97,44.1,43.97,44.09,26682.0,31.4355,31.5284,31.4355,31.5213,26682.0
2016-11-16 13:55:00,44.1,44.11,44.03,44.09,27067.0,31.5284,31.5356,31.4784,31.5213,27067.0
2016-11-16 14:00:00,44.09,44.16,44.06,44.16,31445.0,31.5213,31.5713,31.4998,31.5713,31445.0
2016-11-16 14:05:00,44.15,44.18,44.09,44.09,53432.0,31.5642,31.5856,31.5213,31.5213,53432.0
2016-11-16 14:10:00,44.09,44.09,44.01,44.05,50907.0,31.5213,31.5213,31.4641,31.4927,50907.0
2016-11-16 14:15:00,44.05,44.07,43.96,44.0,32956.0,31.4927,31.507,31.4283,31.4569,32956.0
2016-11-16 14:20:00,44.01,44.04,43.96,43.97,23687.0,31.4641,31.4855,31.4283,31.4355,23687.0
2016-11-16 14:25:00,43.97,44.03,43.96,44.03,41707.0,31.4355,31.4784,31.4283,31.4784,41707.0
2016-11-16 14:30:00,44.02,44.04,43.95,44.0,35163.0,31.4712,31.4855,31.4212,31.4569,35163.0
2016-11-16 14:35:00,44.0,44.03,43.97,43.98,30308.0,31.4569,31.4784,31.4355,31.4426,30308.0
2016-11-16 14:40:00,43.99,44.01,43.95,43.99,41796.0,31.4498,31.4641,31.4212,31.4498,41796.0
2016-11-16 14:45:00,43.99,44.03,43.97,43.98,42819.0,31.4498,31.4784,31.4355,31.4426,42819.0
2016-11-16 14:50:00,43.98,44.03,43.96,44.02,33009.0,31.4426,31.4784,31.4283,31.4712,33009.0
2016-11-16 14:55:00,44.03,44.16,44.02,44.13,64145.0,31.4784,31.5713,31.4712,31.5499,64145.0
2016-11-16 15:00:00,44.14,44.2,44.1,44.19,43084.0,31.557,31.5999,31.5284,31.5928,43084.0
2016-11-16 15:05:00,44.2,44.29,44.19,44.29,29579.0,31.5999,31.6643,31.5928,31.6643,29579.0
2016-11-16 15:10:00,44.27,44.29,44.22,44.25,43139.0,31.65,31.6643,31.6142,31.6357,43139.0
2016-11-16 15:15:00,44.25,44.25,44.18,44.23,41866.0,31.6357,31.6357,31.5856,31.6214,41866.0
2016-11-16 15:20:00,44.23,44.25,44.12,44.13,44057.0,31.6214,31.6357,31.5427,31.5499,44057.0
2016-11-16 15:25:00,44.13,44.13,44.02,44.02,49596.0,31.5499,31.5499,31.4712,31.4712,49596.0
2016-11-16 15:30:00,44.02,44.05,44.01,44.02,62101.0,31.4712,31.4927,31.4641,31.4712,62101.0
2016-11-16 15:35:00,44.01,44.08,43.99,44.03,78104.0,31.4641,31.5141,31.4498,31.4784,78104.0
2016-11-16 15:40:00,44.03,44.1,44.03,44.07,110417.0,31.4784,31.5284,31.4784,31.507,110417.0
2016-11-16 15:45:00,44.07,44.08,43.95,43.95,99278.0,31.507,31.5141,31.4212,31.4212,99278.0
2016-11-16 15:50:00,43.96,44.0,43.93,43.96,102903.0,31.4283,31.4569,31.4069,31.4283,102903.0
2016-11-16 15:55:00,43.95,44.02,43.95,44.0,203244.0,31.4212,31.4712,31.4212,31.4569,203244.0
2016-11-17 09:30:00,44.37,44.51,44.04,44.41,162961.0,31.7215,31.8215,31.4855,31.7501,162961.0
2016-11-17 09:35:00,44.41,44.69,44.28,44.35,107102.0,31.7501,31.9502,31.6571,31.7072,107102.0
2016-11-17 09:40:00,44.36,44.45,44.24,44.32,47400.0,31.7143,31.7787,31.6285,31.6857,47400.0
2016-11-17 09:45:00,44.32,44.34,44.01,44.03,54454.0,31.6857,31.7,31.4641,31.4784,54454.0
2016-11-17 09:50:00,44.02,44.11,43.97,44.0,57703.0,31.4712,31.5356,31.4355,31.4569,57703.0
2016-11-17 09:55:00,44.0,44.11,44.0,44.04,59761.0,31.4569,31.5356,31.4569,31.4855,59761.0
2016-11-17 10:00:00,44.04,44.04,43.74,43.87,82203.0,31.4855,31.4855,31.2711,31.364,82203.0
2016-11-17 10:05:00,43.88,43.93,43.64,43.71,69744.0,31.3711,31.4069,31.1996,31.2496,69744.0
2016-11-17 10:10:00,43.73,43.91,43.73,43.79,60202.0,31.2639,31.3926,31.2639,31.3068,60202.0
2016-11-17 10:15:00,43.8,43.86,43.64,43.77,136623.0,31.3139,31.3568,31.1996,31.2925,136623.0
2016-11-17 10:20:00,43.76,43.78,43.57,43.58,83136.0,31.2854,31.2996,31.1495,31.1567,83136.0
2016-11-17 10:25:00,43.58,43.64,43.52,43.55,58777.0,31.1567,31.1996,31.1138,31.1352,58777.0
2016-11-17 10:30:00,43.53,43.53,43.18,43.26,241701.0,31.1209,31.1209,30.8707,30.9279,241701.0
2016-11-17 10:35:00,43.25,43.26,43.01,43.07,188212.0,30.9207,30.9279,30.7492,30.792,188212.0
2016-11-17 10:40:00,43.08,43.17,43.03,43.16,84874.0,30.7992,30.8635,30.7635,30.8564,84874.0
2016-11-17 10:45:00,43.16,43.28,43.07,43.25,136681.0,30.8564,30.9422,30.792,30.9207,136681.0
2016-11-17 10:50:00,43.23,43.28,43.14,43.22,51823.0,30.9064,30.9422,30.8421,30.8993,51823.0
2016-11-17 10:55:00,43.23,43.4,43.22,43.27,64796.0,30.9064,31.028,30.8993,30.935,64796.0
2016-11-17 11:00:00,43.27,43.28,43.13,43.19,62213.0,30.935,30.9422,30.8349,30.8778,62213.0
2016-11-17 11:05:00,43.19,43.22,43.14,43.22,56214.0,30.8778,30.8993,30.8421,30.8993,56214.0
2016-11-17 11:10:00,43.21,43.33,43.21,43.32,89182.0,30.8921,30.9779,30.8921,30.9708,89182.0
2016-11-17 11:15:00,43.33,43.33,43.22,43.29,46639.0,30.9779,30.9779,30.8993,30.9493,46639.0
2016-11-17 11:20:00,43.3,43.33,43.24,43.25,38869.0,30.9565,30.9779,30.9136,30.9207,38869.0
2016-11-17 11:25:00,43.25,43.25,43.07,43.14,58336.0,30.9207,30.9207,30.792,30.8421,58336.0
2016-11-17 11:30:00,43.15,43.19,43.08,43.15,23354.0,30.8492,30.8778,30.7992,30.8492,23354.0
2016-11-17 11:35:00,43.14,43.25,43.13,43.25,23968.0,30.8421,30.9207,30.8349,30.9207,23968.0
2016-11-17 11:40:00,43.24,43.24,43.13,43.19,35356.0,30.9136,30.9136,30.8349,30.8778,35356.0
2016-11-17 11:45:00,43.2,43.33,43.2,43.32,56861.0,30.885,30.9779,30.885,30.9708,56861.0
2016-11-17 11:50:00,43.33,43.33,43.21,43.27,52194.0,30.9779,30.9779,30.8921,30.935,52194.0
2016-11-17 11:55:00,43.27,43.27,43.13,43.22,65251.0,30.935,30.935,30.8349,30.8993,65251.0
2016-11-17 12:00:00,43.23,43.3,43.21,43.29,35828.0,30.9064,30.9565,30.8921,30.9493,35828.0
2016-11-17 12:05:00,43.29,43.38,43.25,43.31,128255.0,30.9493,31.0137,30.9207,30.9636,128255.0
2016-11-17 12:10:00,43.32,43.33,43.18,43.25,58261.0,30.9708,30.9779,30.8707,30.9207,58261.0
2016-11-17 12:15:00,43.25,43.25,43.12,43.17,25802.0,30.9207,30.9207,30.8278,30.8635,25802.0
2016-11-17 12:20:00,43.17,43.28,43.17,43.28,26309.0,30.8635,30.9422,30.8635,30.9422,26309.0
2016-11-17 12:25:00,43.29,43.3,43.12,43.13,41434.0,30.9493,30.9565,30.8278,30.8349,41434.0
2016-11-17 12:30:00,43.12,43.12,43.01,43.07,87961.0,30.8278,30.8278,30.7492,30.792,87961.0
2016-11-17 12:35:00,43.07,43.11,43.01,43.09,30255.0,30.792,30.8206,30.7492,30.8063,30255.0
2016-11-17 12:40:00,43.09,43.12,43.03,43.06,35749.0,30.8063,30.8278,30.7635,30.7849,35749.0
2016-11-17 12:45:00,43.05,43.1,42.98,43.06,70625.0,30.7777,30.8135,30.7277,30.7849,70625.0
2016-11-17 12:50:00,43.05,43.09,42.98,43.0,66415.0,30.7777,30.8063,30.7277,30.742,66415.0
2016-11-17 12:55:00,42.99,43.08,42.99,43.07,33097.0,30.7349,30.7992,30.7349,30.792,33097.0
2016-11-17 13:00:00,43.07,43.12,43.0,43.12,37537.0,30.792,30.8278,30.742,30.8278,37537.0
2016-11-17 13:05:00,43.11,43.13,42.99,43.0,39442.0,30.8206,30.8349,30.7349,30.742,39442.0
2016-11-17 13:10:00,43.0,43.08,42.98,43.01,24417.0,30.742,30.7992,30.7277,30.7492,24417.0
2016-11-17 13:15:00,43.01,43.15,43.01,43.14,35937.0,30.7492,30.8492,30.7492,30.8421,35937.0
2016-11-17 13:20:00,43.15,43.15,43.07,43.15,28278.0,30.8492,30.8492,30.792,30.8492,28278.0
2016-11-17 13:25:00,43.14,43.19,43.09,43.17,23274.0,30.8421,30.8778,30.8063,30.8635,23274.0
2016-11-17 13:30:00,43.18,43.29,43.18,43.29,44482.0,30.8707,30.9493,30.8707,30.9493,44482.0
2016-11-17 13:35:00,43.28,43.3,43.13,43.14,50828.0,30.9422,30.9565,30.8349,30.8421,50828.0
2016-11-17 13:40:00,43.13,43.15,43.08,43.1,26881.0,30.8349,30.8492,30.7992,30.8135,26881.0
2016-11-17 13:45:00,43.11,43.15,43.01,43.1,40856.0,30.8206,30.8492,30.7492,30.8135,40856.0
2016-11-17 13:50:00,43.1,43.17,43.07,43.15,32786.0,30.8135,30.8635,30.792,30.8492,32786.0
2016-11-17 13:55:00,43.14,43.14,43.02,43.03,33524.0,30.8421,30.8421,30.7563,30.7635,33524.0
2016-11-17 14:00:00,43.02,43.03,42.98,42.99,53128.0,30.7563,30.7635,30.7277,30.7349,53128.0
2016-11-17 14:05:00,42.99,43.02,42.93,43.01,50964.0,30.7349,30.7563,30.692,30.7492,50964.0
2016-11-17 14:10:00,43.0,43.19,43.0,43.05,67566.0,30.742,30.8778,30.742,30.7777,67566.0
2016-11-17 14:15:00,43.05,43.17,43.03,43.07,33988.0,30.7777,30.8635,30.7635,30.792,33988.0
2016-11-17 14:20:00,43.08,43.11,42.99,43.06,28098.0,30.7992,30.8206,30.7349,30.7849,28098.0
2016-11-17 14:25:00,43.05,43.17,43.05,43.12,33074.0,30.7777,30.8635,30.7777,30.8278,33074.0
2016-11-17 14:30:00,43.11,43.12,43.02,43.1,43205.0,30.8206,30.8278,30.7563,30.8135,43205.0
2016-11-17 14:35:00,43.09,43.09,42.98,43.02,23886.0,30.8063,30.8063,30.7277,30.7563,23886.0
2016-11-17 14:40:00,43.02,43.05,42.99,42.99,24382.0,30.7563,30.7777,30.7349,30.7349,24382.0
2016-11-17 14:45:00,42.98,43.01,42.92,42.95,37122.0,30.7277,30.7492,30.6848,30.7063,37122.0
2016-11-17 14:50:00,42.94,43.0,42.92,42.93,29845.0,30.6991,30.742,30.6848,30.692,29845.0
2016-11-17 14:55:00,42.93,42.95,42.9,42.91,35529.0,30.692,30.7063,30.6705,30.6777,35529.0
2016-11-17 15:00:00,42.92,43.02,42.91,42.98,60240.0,30.6848,30.7563,30.6777,30.7277,60240.0
2016-11-17 15:05:00,42.98,43.0,42.9,42.91,101169.0,30.7277,30.742,30.6705,30.6777,101169.0
2016-11-17 15:10:00,42.91,42.95,42.87,42.91,74116.0,30.6777,30.7063,30.6491,30.6777,74116.0
2016-11-17 15:15:00,42.9,42.92,42.8,42.8,37189.0,30.6705,30.6848,30.599,30.599,37189.0
2016-11-17 15:20:00,42.81,42.82,42.75,42.8,61674.0,30.6062,30.6133,30.5633,30.599,61674.0
2016-11-17 15:25:00,42.8,42.87,42.79,42.87,58903.0,30.599,30.6491,30.5919,30.6491,58903.0
2016-11-17 15:30:00,42.87,42.92,42.86,42.89,87964.0,30.6491,30.6848,30.6419,30.6634,87964.0
2016-11-17 15:35:00,42.9,42.95,42.81,42.84,119337.0,30.6705,30.7063,30.6062,30.6276,119337.0
2016-11-17 15:40:00,42.84,42.89,42.8,42.81,150782.0,30.6276,30.6634,30.599,30.6062,150782.0
2016-11-17 15:45:00,42.81,42.91,42.81,42.88,105055.0,30.6062,30.6777,30.6062,30.6562,105055.0
2016-11-17 15:50:00,42.88,42.96,42.88,42.91,259793.0,30.6562,30.7134,30.6562,30.6777,259793.0
2016-11-17 15:55:00,42.91,42.94,42.84,42.87,284734.0,30.6777,30.6991,30.6276,30.6491,284734.0
2016-11-18 09:30:00,43.35,43.86,43.19,43.78,246832.0,30.9922,31.3568,30.8778,31.2996,246832.0
2016-11-18 09:35:00,43.76,44.05,43.73,44.02,96106.0,31.2854,31.4927,31.2639,31.4712,96106.0
2016-11-18 09:40:00,44.01,44.02,43.49,43.5,78698.0,31.4641,31.4712,31.0923,31.0995,78698.0
2016-11-18 09:45:00,43.53,43.93,43.5,43.91,48333.0,31.1209,31.4069,31.0995,31.3926,48333.0
2016-11-18 09:50:00,43.94,44.03,43.83,44.0,52955.0,31.414,31.4784,31.3354,31.4569,52955.0
2016-11-18 09:55:00,44.0,44.04,43.88,43.97,43505.0,31.4569,31.4855,31.3711,31.4355,43505.0
2016-11-18 10:00:00,43.98,44.04,43.89,43.9,44656.0,31.4426,31.4855,31.3783,31.3854,44656.0
2016-11-18 10:05:00,43.91,43.92,43.71,43.75,42774.0,31.3926,31.3997,31.2496,31.2782,42774.0
2016-11-18 10:10:00,43.74,43.9,43.73,43.87,44355.0,31.2711,31.3854,31.2639,31.364,44355.0
2016-11-18 10:15:00,43.86,43.9,43.67,43.71,84565.0,31.3568,31.3854,31.221,31.2496,84565.0
2016-11-18 10:20:00,43.73,43.74,43.45,43.56,84782.0,31.2639,31.2711,31.0637,31.1424,84782.0
2016-11-18 10:25:00,43.57,43.63,43.47,43.58,34862.0,31.1495,31.1924,31.078,31.1567,34862.0
2016-11-18 10:30:00,43.59,43.67,43.5,43.5,39200.0,31.1638,31.221,31.0995,31.0995,39200.0
2016-11-18 10:35:00,43.49,43.55,43.41,43.42,69183.0,31.0923,31.1352,31.0351,31.0423,69183.0
2016-11-18 10:40:00,43.44,43.69,43.41,43.68,68042.0,31.0566,31.2353,31.0351,31.2282,68042.0
2016-11-18 10:45:00,43.68,43.83,43.58,43.8,55804.0,31.2282,31.3354,31.1567,31.3139,55804.0
2016-11-18 10:50:00,43.8,43.85,43.67,43.68,75433.0,31.3139,31.3497,31.221,31.2282,75433.0
2016-11-18 10:55:00,43.68,43.68,43.53,43.54,24739.0,31.2282,31.2282,31.1209,31.1281,24739.0
2016-11-18 11:00:00,43.53,43.62,43.47,43.6,55503.0,31.1209,31.1853,31.078,31.171,55503.0
2016-11-18 11:05:00,43.61,43.67,43.56,43.6,26385.0,31.1781,31.221,31.1424,31.171,26385.0
2016-11-18 11:10:00,43.6,43.71,43.59,43.67,31262.0,31.171,31.2496,31.1638,31.221,31262.0
2016-11-18 11:15:00,43.67,43.76,43.6,43.75,31238.0,31.221,31.2854,31.171,31.2782,31238.0
2016-11-18 11:20:00,43.75,43.79,43.66,43.72,45436.0,31.2782,31.3068,31.2139,31.2568,45436.0
2016-11-18 11:25:00,43.71,43.81,43.66,43.8,23199.0,31.2496,31.3211,31.2139,31.3139,23199.0
2016-11-18 11:30:00,43.82,43.87,43.75,43.82,32029.0,31.3282,31.364,31.2782,31.3282,32029.0
2016-11-18 11:35:00,43.81,43.93,43.81,43.92,27186.0,31.3211,31.4069,31.3211,31.3997,27186.0
2016-11-18 11:40:00,43.91,43.96,43.82,43.96,46027.0,31.3926,31.4283,31.3282,31.4283,46027.0
2016-11-18 11:45:00,43.96,43.96,43.89,43.91,30097.0,31.4283,31.4283,31.3783,31.3926,30097.0
2016-11-18 11:50:00,43.91,44.0,43.9,43.9,35132.0,31.3926,31.4569,31.3854,31.3854,35132.0
2016-11-18 11:55:00,43.9,43.99,43.87,43.99,18634.0,31.3854,31.4498,31.364,31.4498,18634.0
2016-11-18 12:00:00,43.99,44.04,43.94,44.03,74412.0,31.4498,31.4855,31.414,31.4784,74412.0
2016-11-18 12:05:00,44.04,44.09,43.97,44.0,84638.0,31.4855,31.5213,31.4355,31.4569,84638.0
2016-11-18 12:10:00,44.0,44.09,43.96,44.09,43789.0,31.4569,31.5213,31.4283,31.5213,43789.0
2016-11-18 12:15:00,44.1,44.24,44.07,44.23,72786.0,31.5284,31.6285,31.507,31.6214,72786.0
2016-11-18 12:20:00,44.22,44.23,44.17,44.19,30489.0,31.6142,31.6214,31.5785,31.5928,30489.0
2016-11-18 12:25:00,44.18,44.3,44.17,44.25,74876.0,31.5856,31.6714,31.5785,31.6357,74876.0
2016-11-18 12:30:00,44.26,44.34,44.2,44.26,72936.0,31.6428,31.7,31.5999,31.6428,72936.0
2016-11-18 12:35:00,44.26,44.33,44.26,44.33,35624.0,31.6428,31.6929,31.6428,31.6929,35624.0
2016-11-18 12:40:00,44.33,44.37,44.26,44.27,40032.0,31.6929,31.7215,31.6428,31.65,40032.0
2016-11-18 12:45:00,44.27,44.3,44.15,44.15,50142.0,31.65,31.6714,31.5642,31.5642,50142.0
2016-11-18 12:50:00,44.15,44.18,44.1,44.12,40719.0,31.5642,31.5856,31.5284,31.5427,40719.0
2016-11-18 12:55:00,44.12,44.16,44.09,44.11,16820.0,31.5427,31.5713,31.5213,31.5356,16820.0
2016-11-18 13:00:00,44.11,44.11,43.97,44.0,31161.0,31.5356,31.5356,31.4355,31.4569,31161.0
2016-11-18 13:05:00,43.99,43.99,43.74,43.78,58971.0,31.4498,31.4498,31.2711,31.2996,58971.0
2016-11-18 13:10:00,43.78,43.84,43.76,43.81,37112.0,31.2996,31.3425,31.2854,31.3211,37112.0
2016-11-18 13:15:00,43.82,43.99,43.82,43.88,46423.0,31.3282,31.4498,31.3282,31.3711,46423.0
2016-11-18 13:20:00,43.9,44.01,43.86,44.0,16767.0,31.3854,31.4641,31.3568,31.4569,16767.0
2016-11-18 13:25:00,44.0,44.07,43.98,44.07,22411.0,31.4569,31.507,31.4426,31.507,22411.0
2016-11-18 13:30:00,44.07,44.1,44.0,44.09,70255.0,31.507,31.5284,31.4569,31.5213,70255.0
2016-11-18 13:35:00,44.08,44.09,44.01,44.02,18459.0,31.5141,31.5213,31.4641,31.4712,18459.0
2016-11-18 13:40:00,44.01,44.04,43.93,44.02,27286.0,31.4641,31.4855,31.4069,31.4712,27286.0
2016-11-18 13:45:00,44.03,44.14,43.99,44.14,35949.0,31.4784,31.557,31.4498,31.557,35949.0
2016-11-18 13:50:00,44.13,44.17,44.1,44.1,26716.0,31.5499,31.5785,31.5284,31.5284,26716.0
2016-11-18 13:55:00,44.11,44.11,43.94,43.94,37106.0,31.5356,31.5356,31.414,31.414,37106.0
2016-11-18 14:00:00,43.95,44.06,43.95,44.04,26974.0,31.4212,31.4998,31.4212,31.4855,26974.0
2016-11-18 14:05:00,44.05,44.17,44.04,44.16,34720.0,31.4927,31.5785,31.4855,31.5713,34720.0
2016-11-18 14:10:00,44.15,44.16,43.96,43.97,42739.0,31.5642,31.5713,31.4283,31.4355,42739.0
2016-11-18 14:15:00,43.97,44.13,43.96,44.12,22673.0,31.4355,31.5499,31.4283,31.5427,22673.0
2016-11-18 14:20:00,44.1,44.2,44.09,44.18,66807.0,31.5284,31.5999,31.5213,31.5856,66807.0
2016-11-18 14:25:00,44.17,44.26,44.17,44.18,44347.0,31.5785,31.6428,31.5785,31.5856,44347.0
2016-11-18 14:30:00,44.17,44.17,44.0,44.0,42908.0,31.5785,31.5785,31.4569,31.4569,42908.0
2016-11-18 14:35:00,44.0,44.09,44.0,44.02,37234.0,31.4569,31.5213,31.4569,31.4712,37234.0
2016-11-18 14:40:00,44.02,44.04,43.96,44.03,51159.0,31.4712,31.4855,31.4283,31.4784,51159.0
2016-11-18 14:45:00,44.03,44.06,44.01,44.04,26719.0,31.4784,31.4998,31.4641,31.4855,26719.0
2016-11-18 14:50:00,44.05,44.07,44.01,44.07,26117.0,31.4927,31.507,31.4641,31.507,26117.0
2016-11-18 14:55:00,44.06,44.07,44.03,44.03,22073.0,31.4998,31.507,31.4784,31.4784,22073.0
2016-11-18 15:00:00,44.04,44.07,43.95,43.99,24626.0,31.4855,31.507,31.4212,31.4498,24626.0
2016-11-18 15:05:00,43.98,43.99,43.89,43.91,23771.0,31.4426,31.4498,31.3783,31.3926,23771.0
2016-11-18 15:10:00,43.91,43.92,43.75,43.76,58022.0,31.3926,31.3997,31.2782,31.2854,58022.0
2016-11-18 15:15:00,43.76,43.87,43.73,43.86,44196.0,31.2854,31.364,31.2639,31.3568,44196.0
2016-11-18 15:20:00,43.86,43.89,43.79,43.8,26929.0,31.3568,31.3783,31.3068,31.3139,26929.0
2016-11-18 15:25:00,43.81,43.82,43.77,43.8,49709.0,31.3211,31.3282,31.2925,31.3139,49709.0
2016-11-18 15:30:00,43.79,43.83,43.74,43.78,40525.0,31.3068,31.3354,31.2711,31.2996,40525.0
2016-11-18 15:35:00,43.77,43.8,43.74,43.8,62805.0,31.2925,31.3139,31.2711,31.3139,62805.0
2016-11-18 15:40:00,43.81,43.85,43.79,43.83,67980.0,31.3211,31.3497,31.3068,31.3354,67980.0
2016-11-18 15:45:00,43.83,43.85,43.79,43.79,88458.0,31.3354,31.3497,31.3068,31.3068,88458.0
2016-11-18 15:50:00,43.8,43.83,43.78,43.8,94599.0,31.3139,31.3354,31.2996,31.3139,94599.0
2016-11-18 15:55:00,43.8,43.83,43.75,43.83,250658.0,31.3139,31.3354,31.2782,31.3354,250658.0
2016-11-21 09:30:00,44.98,45.22,44.98,45.07,148229.0,32.1576,32.3291,32.1576,32.2219,148229.0
2016-11-21 09:35:00,45.1,45.16,45.02,45.11,156989.0,32.2434,32.2863,32.1862,32.2505,156989.0
2016-11-21 09:40:00,45.15,45.21,45.11,45.2,147815.0,32.2791,32.322,32.2505,32.3148,147815.0
2016-11-21 09:45:00,45.2,45.3,45.06,45.06,194890.0,32.3148,32.3863,32.2148,32.2148,194890.0
2016-11-21 09:50:00,45.09,45.09,44.64,44.83,106187.0,32.2362,32.2362,31.9145,32.0503,106187.0
2016-11-21 09:55:00,44.83,45.03,44.73,45.03,78430.0,32.0503,32.1933,31.9788,32.1933,78430.0
2016-11-21 10:00:00,45.01,45.02,44.72,44.75,60192.0,32.179,32.1862,31.9717,31.9931,60192.0
2016-11-21 10:05:00,44.77,44.85,44.73,44.82,86685.0,32.0074,32.0646,31.9788,32.0432,86685.0
2016-11-21 10:10:00,44.81,44.98,44.81,44.94,51083.0,32.036,32.1576,32.036,32.129,51083.0
2016-11-21 10:15:00,44.93,44.97,44.77,44.96,31998.0,32.1218,32.1504,32.0074,32.1433,31998.0
2016-11-21 10:20:00,44.97,45.03,44.81,44.92,35319.0,32.1504,32.1933,32.036,32.1147,35319.0
2016-11-21 10:25:00,44.91,45.03,44.88,44.97,63406.0,32.1075,32.1933,32.0861,32.1504,63406.0
2016-11-21 10:30:00,44.97,45.04,44.88,45.0,34847.0,32.1504,32.2005,32.0861,32.1719,34847.0
2016-11-21 10:35:00,45.02,45.09,44.95,44.97,57465.0,32.1862,32.2362,32.1361,32.1504,57465.0
2016-11-21 10:40:00,44.97,45.25,44.97,45.21,62383.0,32.1504,32.3506,32.1504,32.322,62383.0
2016-11-21 10:45:00,45.22,45.24,45.12,45.24,53722.0,32.3291,32.3434,32.2577,32.3434,53722.0
2016-11-21 10:50:00,45.24,45.29,45.09,45.11,40794.0,32.3434,32.3792,32.2362,32.2505,40794.0
2016-11-21 10:55:00,45.13,45.25,45.09,45.1,30547.0,32.2648,32.3506,32.2362,32.2434,30547.0
2016-11-21 11:00:00,45.1,45.13,44.99,45.01,30190.0,32.2434,32.2648,32.1647,32.179,30190.0
2016-11-21 11:05:00,45.03,45.08,44.97,45.04,15662.0,32.1933,32.2291,32.1504,32.2005,15662.0
2016-11-21 11:10:00,45.04,45.11,45.0,45.11,37973.0,32.2005,32.2505,32.1719,32.2505,37973.0
2016-11-21 11:15:00,45.13,45.19,45.12,45.16,14829.0,32.2648,32.3077,32.2577,32.2863,14829.0
2016-11-21 11:20:00,45.15,45.21,45.12,45.18,51776.0,32.2791,32.322,32.2577,32.3006,51776.0
2016-11-21 11:25:00,45.18,45.25,45.09,45.09,22202.0,32.3006,32.3506,32.2362,32.2362,22202.0
2016-11-21 11:30:00,45.09,45.11,44.97,45.01,28112.0,32.2362,32.2505,32.1504,32.179,28112.0
2016-11-21 11:35:00,45.04,45.09,44.93,44.97,51751.0,32.2005,32.2362,32.1218,32.1504,51751.0
2016-11-21 11:40:00,44.97,45.0,44.92,44.92,44609.0,32.1504,32.1719,32.1147,32.1147,44609.0
2016-11-21 11:45:00,44.93,44.96,44.68,44.68,72097.0,32.1218,32.1433,31.9431,31.9431,72097.0
2016-11-21 11:50:00,44.69,44.71,44.56,44.57,42325.0,31.9502,31.9645,31.8573,31.8644,42325.0
2016-11-21 11:55:00,44.58,44.6,44.5,44.57,46625.0,31.8716,31.8859,31.8144,31.8644,46625.0
2016-11-21 12:00:00,44.56,44.6,44.53,44.55,36900.0,31.8573,31.8859,31.8358,31.8501,36900.0
2016-11-21 12:05:00,44.55,44.58,44.5,44.51,35409.0,31.8501,31.8716,31.8144,31.8215,35409.0
2016-11-21 12:10:00,44.5,44.54,44.41,44.53,64751.0,31.8144,31.843,31.7501,31.8358,64751.0
2016-11-21 12:15:00,44.54,44.58,44.48,44.57,22283.0,31.843,31.8716,31.8001,31.8644,22283.0
2016-11-21 12:20:00,44.58,44.6,44.54,44.55,35120.0,31.8716,31.8859,31.843,31.8501,35120.0
2016-11-21 12:25:00,44.55,44.7,44.55,44.67,20229.0,31.8501,31.9574,31.8501,31.9359,20229.0
2016-11-21 12:30:00,44.67,44.71,44.61,44.71,21994.0,31.9359,31.9645,31.893,31.9645,21994.0
2016-11-21 12:35:00,44.69,44.76,44.68,44.75,26119.0,31.9502,32.0003,31.9431,31.9931,26119.0
2016-11-21 12:40:00,44.75,44.84,44.73,44.75,33991.0,31.9931,32.0575,31.9788,31.9931,33991.0
2016-11-21 12:45:00,44.75,44.76,44.72,44.73,26048.0,31.9931,32.0003,31.9717,31.9788,26048.0
2016-11-21 12:50:00,44.73,44.82,44.72,44.78,19654.0,31.9788,32.0432,31.9717,32.0146,19654.0
2016-11-21 12:55:00,44.78,44.84,44.72,44.75,76407.0,32.0146,32.0575,31.9717,31.9931,76407.0
2016-11-21 13:00:00,44.75,44.78,44.72,44.74,19873.0,31.9931,32.0146,31.9717,31.986,19873.0
2016-11-21 13:05:00,44.74,44.86,44.73,44.84,83097.0,31.986,32.0718,31.9788,32.0575,83097.0
2016-11-21 13:10:00,44.83,44.85,44.7,44.75,55351.0,32.0503,32.0646,31.9574,31.9931,55351.0
2016-11-21 13:15:00,44.73,44.76,44.68,44.72,13162.0,31.9788,32.0003,31.9431,31.9717,13162.0
2016-11-21 13:20:00,44.72,44.75,44.72,44.74,15779.0,31.9717,31.9931,31.9717,31.986,15779.0
2016-11-21 13:25:00,44.74,44.74,44.65,44.65,18118.0,31.986,31.986,31.9216,31.9216,18118.0
2016-11-21 13:30:00,44.66,44.74,44.64,44.73,15317.0,31.9288,31.986,31.9145,31.9788,15317.0
2016-11-21 13:35:00,44.72,44.75,44.69,44.72,10956.0,31.9717,31.9931,31.9502,31.9717,10956.0
2016-11-21 13:40:00,44.72,44.72,44.66,44.71,15651.0,31.9717,31.9717,31.9288,31.9645,15651.0
2016-11-21 13:45:00,44.7,44.71,44.65,44.69,40544.0,31.9574,31.9645,31.9216,31.9502,40544.0
2016-11-21 13:50:00,44.69,44.74,44.63,44.64,22478.0,31.9502,31.986,31.9073,31.9145,22478.0
2016-11-21 13:55:00,44.65,44.67,44.57,44.6,80940.0,31.9216,31.9359,31.8644,31.8859,80940.0
2016-11-21 14:00:00,44.6,44.63,44.55,44.6,44288.0,31.8859,31.9073,31.8501,31.8859,44288.0
2016-11-21 14:05:00,44.6,44.7,44.59,44.69,26799.0,31.8859,31.9574,31.8787,31.9502,26799.0
2016-11-21 14:10:00,44.68,44.69,44.61,44.62,28974.0,31.9431,31.9502,31.893,31.9002,28974.0
2016-11-21 14:15:00,44.63,44.7,44.62,44.67,20636.0,31.9073,31.9574,31.9002,31.9359,20636.0
2016-11-21 14:20:00,44.66,44.66,44.6,44.63,28737.0,31.9288,31.9288,31.8859,31.9073,28737.0
2016-11-21 14:25:00,44.64,44.73,44.62,44.7,29308.0,31.9145,31.9788,31.9002,31.9574,29308.0
2016-11-21 14:30:00,44.7,44.7,44.61,44.66,23291.0,31.9574,31.9574,31.893,31.9288,23291.0
2016-11-21 14:35:00,44.66,44.71,44.66,44.67,31310.0,31.9288,31.9645,31.9288,31.9359,31310.0
2016-11-21 14:40:00,44.67,44.67,44.56,44.56,24176.0,31.9359,31.9359,31.8573,31.8573,24176.0
2016-11-21 14:45:00,44.56,44.69,44.56,44.69,34256.0,31.8573,31.9502,31.8573,31.9502,34256.0
2016-11-21 14:50:00,44.7,44.7,44.61,44.62,23602.0,31.9574,31.9574,31.893,31.9002,23602.0
2016-11-21 14:55:00,44.61,44.63,44.58,44.59,24349.0,31.893,31.9073,31.8716,31.8787,24349.0
2016-11-21 15:00:00,44.59,44.69,44.57,44.69,22996.0,31.8787,31.9502,31.8644,31.9502,22996.0
2016-11-21 15:05:00,44.68,44.71,44.65,44.7,27488.0,31.9431,31.9645,31.9216,31.9574,27488.0
2016-11-21 15:10:00,44.7,44.72,44.6,44.63,26496.0,31.9574,31.9717,31.8859,31.9073,26496.0
2016-11-21 15:15:00,44.63,44.71,44.59,44.69,28737.0,31.9073,31.9645,31.8787,31.9502,28737.0
2016-11-21 15:20:00,44.7,44.71,44.66,44.69,34421.0,31.9574,31.9645,31.9288,31.9502,34421.0
2016-11-21 15:25:00,44.68,44.73,44.68,44.7,136213.0,31.9431,31.9788,31.9431,31.9574,136213.0
2016-11-21 15:30:00,44.7,44.72,44.66,44.7,91249.0,31.9574,31.9717,31.9288,31.9574,91249.0
2016-11-21 15:35:00,44.7,44.76,44.69,44.72,104333.0,31.9574,32.0003,31.9502,31.9717,104333.0
2016-11-21 15:40:00,44.71,44.79,44.69,44.77,87929.0,31.9645,32.0217,31.9502,32.0074,87929.0
2016-11-21 15:45:00,44.77,44.88,44.77,44.88,165506.0,32.0074,32.0861,32.0074,32.0861,165506.0
2016-11-21 15:50:00,44.87,44.96,44.87,44.92,149473.0,32.0789,32.1433,32.0789,32.1147,149473.0
2016-11-21 15:55:00,44.92,44.96,44.88,44.89,183701.0,32.1147,32.1433,32.0861,32.0932,183701.0
2016-11-22 09:30:00,45.08,45.29,45.03,45.11,159151.0,32.2291,32.3792,32.1933,32.2505,159151.0
2016-11-22 09:35:00,45.09,45.11,44.78,44.95,107324.0,32.2362,32.2505,32.0146,32.1361,107324.0
2016-11-22 09:40:00,44.94,44.94,44.67,44.81,45731.0,32.129,32.129,31.9359,32.036,45731.0
2016-11-22 09:45:00,44.8,44.9,44.76,44.81,23399.0,32.0289,32.1004,32.0003,32.036,23399.0
2016-11-22 09:50:00,44.79,44.84,44.68,44.74,36001.0,32.0217,32.0575,31.9431,31.986,36001.0
2016-11-22 09:55:00,44.74,44.84,44.72,44.83,21301.0,31.986,32.0575,31.9717,32.0503,21301.0
2016-11-22 10:00:00,44.84,45.0,44.79,44.99,35607.0,32.0575,32.1719,32.0217,32.1647,35607.0
2016-11-22 10:05:00,44.98,44.98,44.89,44.93,18853.0,32.1576,32.1576,32.0932,32.1218,18853.0
2016-11-22 10:10:00,44.95,45.05,44.93,45.0,74802.0,32.1361,32.2076,32.1218,32.1719,74802.0
2016-11-22 10:15:00,45.0,45.07,44.94,45.0,91752.0,32.1719,32.2219,32.129,32.1719,91752.0
2016-11-22 10:20:00,45.0,45.01,44.83,44.85,139722.0,32.1719,32.179,32.0503,32.0646,139722.0
2016-11-22 10:25:00,44.84,44.86,44.68,44.8,238227.0,32.0575,32.0718,31.9431,32.0289,238227.0
2016-11-22 10:30:00,44.81,44.91,44.7,44.73,35977.0,32.036,32.1075,31.9574,31.9788,35977.0
2016-11-22 10:35:00,44.72,44.8,44.64,44.69,77072.0,31.9717,32.0289,31.9145,31.9502,77072.0
2016-11-22 10:40:00,44.68,44.71,44.55,44.62,43692.0,31.9431,31.9645,31.8501,31.9002,43692.0
2016-11-22 10:45:00,44.59,44.76,44.58,44.73,31482.0,31.8787,32.0003,31.8716,31.9788,31482.0
2016-11-22 10:50:00,44.73,44.73,44.63,44.71,13518.0,31.9788,31.9788,31.9073,31.9645,13518.0
2016-11-22 10:55:00,44.71,44.76,44.47,44.49,45614.0,31.9645,32.0003,31.793,31.8072,45614.0
2016-11-22 11:00:00,44.49,44.59,44.48,44.49,40922.0,31.8072,31.8787,31.8001,31.8072,40922.0
2016-11-22 11:05:00,44.5,44.55,44.34,44.34,36570.0,31.8144,31.8501,31.7,31.7,36570.0
2016-11-22 11:10:00,44.34,44.41,44.32,44.36,26772.0,31.7,31.7501,31.6857,31.7143,26772.0
2016-11-22 11:15:00,44.37,44.37,44.22,44.23,57300.0,31.7215,31.7215,31.6142,31.6214,57300.0
2016-11-22 11:20:00,44.25,44.27,44.18,44.19,28029.0,31.6357,31.65,31.5856,31.5928,28029.0
2016-11-22 11:25:00,44.18,44.19,43.99,44.01,50500.0,31.5856,31.5928,31.4498,31.4641,50500.0
2016-11-22 11:30:00,44.0,44.15,43.99,44.06,41825.0,31.4569,31.5642,31.4498,31.4998,41825.0
2016-11-22 11:35:00,44.06,44.11,44.01,44.11,26871.0,31.4998,31.5356,31.4641,31.5356,26871.0
2016-11-22 11:40:00,44.12,44.2,44.1,44.17,27265.0,31.5427,31.5999,31.5284,31.5785,27265.0
2016-11-22 11:45:00,44.18,44.19,44.03,44.03,49829.0,31.5856,31.5928,31.4784,31.4784,49829.0
2016-11-22 11:50:00,44.04,44.08,44.0,44.0,25295.0,31.4855,31.5141,31.4569,31.4569,25295.0
2016-11-22 11:55:00,44.02,44.02,43.64,43.64,106146.0,31.4712,31.4712,31.1996,31.1996,106146.0
2016-11-22 12:00:00,43.64,43.73,43.62,43.63,42890.0,31.1996,31.2639,31.1853,31.1924,42890.0
2016-11-22 12:05:00,43.63,43.82,43.59,43.82,52638.0,31.1924,31.3282,31.1638,31.3282,52638.0
2016-11-22 12:10:00,43.82,43.83,43.76,43.81,31816.0,31.3282,31.3354,31.2854,31.3211,31816.0
2016-11-22 12:15:00,43.81,43.89,43.81,43.89,23278.0,31.3211,31.3783,31.3211,31.3783,23278.0
2016-11-22 12:20:00,43.89,43.89,43.8,43.81,36090.0,31.3783,31.3783,31.3139,31.3211,36090.0
2016-11-22 12:25:00,43.81,43.89,43.8,43.84,36428.0,31.3211,31.3783,31.3139,31.3425,36428.0
2016-11-22 12:30:00,43.84,43.93,43.84,43.93,13038.0,31.3425,31.4069,31.3425,31.4069,13038.0
2016-11-22 12:35:00,43.94,43.94,43.84,43.89,29102.0,31.414,31.414,31.3425,31.3783,29102.0
2016-11-22 12:40:00,43.88,43.9,43.84,43.86,19415.0,31.3711,31.3854,31.3425,31.3568,19415.0
2016-11-22 12:45:00,43.85,43.89,43.83,43.86,17777.0,31.3497,31.3783,31.3354,31.3568,17777.0
2016-11-22 12:50:00,43.87,43.93,43.84,43.92,20875.0,31.364,31.4069,31.3425,31.3997,20875.0
2016-11-22 12:55:00,43.94,43.97,43.89,43.91,13015.0,31.414,31.4355,31.3783,31.3926,13015.0
2016-11-22 13:00:00,43.92,43.95,43.91,43.92,10004.0,31.3997,31.4212,31.3926,31.3997,10004.0
2016-11-22 13:05:00,43.92,44.02,43.92,43.94,38463.0,31.3997,31.4712,31.3997,31.414,38463.0
2016-11-22 13:10:00,43.94,43.98,43.9,43.95,27333.0,31.414,31.4426,31.3854,31.4212,27333.0
2016-11-22 13:15:00,43.96,44.03,43.96,44.02,8943.0,31.4283,31.4784,31.4283,31.4712,8943.0
2016-11-22 13:20:00,44.02,44.1,44.01,44.03,14060.0,31.4712,31.5284,31.4641,31.4784,14060.0
2016-11-22 13:25:00,44.03,44.03,43.97,43.98,19363.0,31.4784,31.4784,31.4355,31.4426,19363.0
2016-11-22 13:30:00,43.97,44.12,43.97,44.12,30413.0,31.4355,31.5427,31.4355,31.5427,30413.0
2016-11-22 13:35:00,44.11,44.11,44.07,44.08,20114.0,31.5356,31.5356,31.507,31.5141,20114.0
2016-11-22 13:40:00,44.09,44.09,43.98,44.01,32559.0,31.5213,31.5213,31.4426,31.4641,32559.0
2016-11-22 13:45:00,44.01,44.02,43.93,43.99,13553.0,31.4641,31.4712,31.4069,31.4498,13553.0
2016-11-22 13:50:00,43.99,43.99,43.85,43.9,49167.0,31.4498,31.4498,31.3497,31.3854,49167.0
2016-11-22 13:55:00,43.91,44.0,43.91,43.97,13385.0,31.3926,31.4569,31.3926,31.4355,13385.0
2016-11-22 14:00:00,43.97,44.01,43.97,43.98,51689.0,31.4355,31.4641,31.4355,31.4426,51689.0
2016-11-22 14:05:00,43.98,44.07,43.97,44.05,43498.0,31.4426,31.507,31.4355,31.4927,43498.0
2016-11-22 14:10:00,44.05,44.12,44.05,44.11,16431.0,31.4927,31.5427,31.4927,31.5356,16431.0
2016-11-22 14:15:00,44.12,44.19,44.08,44.19,34497.0,31.5427,31.5928,31.5141,31.5928,34497.0
2016-11-22 14:20:00,44.19,44.23,44.12,44.23,20144.0,31.5928,31.6214,31.5427,31.6214,20144.0
2016-11-22 14:25:00,44.23,44.37,44.21,44.36,29936.0,31.6214,31.7215,31.6071,31.7143,29936.0
2016-11-22 14:30:00,44.38,44.42,44.34,44.41,19787.0,31.7286,31.7572,31.7,31.7501,19787.0
2016-11-22 14:35:00,44.41,44.71,44.4,44.69,79492.0,31.7501,31.9645,31.7429,31.9502,79492.0
2016-11-22 14:40:00,44.71,44.86,44.62,44.64,46516.0,31.9645,32.0718,31.9002,31.9145,46516.0
2016-11-22 14:45:00,44.65,44.69,44.57,44.59,24567.0,31.9216,31.9502,31.8644,31.8787,24567.0
2016-11-22 14:50:00,44.59,44.59,44.44,44.52,45304.0,31.8787,31.8787,31.7715,31.8287,45304.0
2016-11-22 14:55:00,44.52,44.55,44.44,44.51,15024.0,31.8287,31.8501,31.7715,31.8215,15024.0
2016-11-22 15:00:00,44.52,44.55,44.48,44.53,18520.0,31.8287,31.8501,31.8001,31.8358,18520.0
2016-11-22 15:05:00,44.53,44.6,44.52,44.55,47648.0,31.8358,31.8859,31.8287,31.8501,47648.0
2016-11-22 15:10:00,44.55,44.56,44.48,44.53,37110.0,31.8501,31.8573,31.8001,31.8358,37110.0
2016-11-22 15:15:00,44.52,44.53,44.47,44.52,29757.0,31.8287,31.8358,31.793,31.8287,29757.0
2016-11-22 15:20:00,44.52,44.54,44.49,44.53,20456.0,31.8287,31.843,31.8072,31.8358,20456.0
2016-11-22 15:25:00,44.54,44.57,44.52,44.56,37849.0,31.843,31.8644,31.8287,31.8573,37849.0
2016-11-22 15:30:00,44.57,44.63,44.57,44.62,31220.0,31.8644,31.9073,31.8644,31.9002,31220.0
2016-11-22 15:35:00,44.62,44.62,44.53,44.55,30877.0,31.9002,31.9002,31.8358,31.8501,30877.0
2016-11-22 15:40:00,44.54,44.62,44.53,44.59,37632.0,31.843,31.9002,31.8358,31.8787,37632.0
2016-11-22 15:45:00,44.59,44.64,44.58,44.61,55966.0,31.8787,31.9145,31.8716,31.893,55966.0
2016-11-22 15:50:00,44.61,44.62,44.57,44.6,59426.0,31.893,31.9002,31.8644,31.8859,59426.0
2016-11-22 15:55:00,44.6,44.61,44.46,44.47,317525.0,31.8859,31.893,31.7858,31.793,317525.0
2016-11-23 09:30:00,44.1,44.1,43.75,44.03,83382.0,31.5284,31.5284,31.2782,31.4784,83382.0
2016-11-23 09:35:00,44.06,44.57,44.02,44.48,50067.0,31.4998,31.8644,31.4712,31.8001,50067.0
2016-11-23 09:40:00,44.52,44.66,44.43,44.47,31675.0,31.8287,31.9288,31.7644,31.793,31675.0
2016-11-23 09:45:00,44.49,44.6,44.42,44.58,47209.0,31.8072,31.8859,31.7572,31.8716,47209.0
2016-11-23 09:50:00,44.59,44.76,44.5,44.71,92055.0,31.8787,32.0003,31.8144,31.9645,92055.0
2016-11-23 09:55:00,44.68,44.83,44.6,44.61,85175.0,31.9431,32.0503,31.8859,31.893,85175.0
2016-11-23 10:00:00,44.65,44.68,44.48,44.52,31165.0,31.9216,31.9431,31.8001,31.8287,31165.0
2016-11-23 10:05:00,44.51,44.67,44.46,44.66,31285.0,31.8215,31.9359,31.7858,31.9288,31285.0
2016-11-23 10:10:00,44.66,44.67,44.41,44.45,31820.0,31.9288,31.9359,31.7501,31.7787,31820.0
2016-11-23 10:15:00,44.46,44.67,44.41,44.66,26775.0,31.7858,31.9359,31.7501,31.9288,26775.0
2016-11-23 10:20:00,44.68,44.72,44.52,44.63,22575.0,31.9431,31.9717,31.8287,31.9073,22575.0
2016-11-23 10:25:00,44.66,44.8,44.62,44.69,22194.0,31.9288,32.0289,31.9002,31.9502,22194.0
2016-11-23 10:30:00,44.72,44.95,44.66,44.9,95849.0,31.9717,32.1361,31.9288,32.1004,95849.0
2016-11-23 10:35:00,44.89,44.9,44.68,44.76,33638.0,32.0932,32.1004,31.9431,32.0003,33638.0
2016-11-23 10:40:00,44.7,44.79,44.69,44.79,23089.0,31.9574,32.0217,31.9502,32.0217,23089.0
2016-11-23 10:45:00,44.82,44.91,44.76,44.87,37870.0,32.0432,32.1075,32.0003,32.0789,37870.0
2016-11-23 10:50:00,44.88,44.89,44.76,44.8,38143.0,32.0861,32.0932,32.0003,32.0289,38143.0
2016-11-23 10:55:00,44.8,44.88,44.7,44.8,34922.0,32.0289,32.0861,31.9574,32.0289,34922.0
2016-11-23 11:00:00,44.79,44.84,44.76,44.82,39836.0,32.0217,32.0575,32.0003,32.0432,39836.0
2016-11-23 11:05:00,44.8,44.8,44.68,44.7,25318.0,32.0289,32.0289,31.9431,31.9574,25318.0
2016-11-23 11:10:00,44.68,44.72,44.61,44.63,22188.0,31.9431,31.9717,31.893,31.9073,22188.0
2016-11-23 11:15:00,44.63,44.66,44.57,44.58,23055.0,31.9073,31.9288,31.8644,31.8716,23055.0
2016-11-23 11:20:00,44.57,44.65,44.51,44.61,19808.0,31.8644,31.9216,31.8215,31.893,19808.0
2016-11-23 11:25:00,44.61,44.68,44.6,44.63,19358.0,31.893,31.9431,31.8859,31.9073,19358.0
2016-11-23 11:30:00,44.64,44.75,44.64,44.72,23125.0,31.9145,31.9931,31.9145,31.9717,23125.0
2016-11-23 11:35:00,44.71,44.84,44.71,44.82,26101.0,31.9645,32.0575,31.9645,32.0432,26101.0
2016-11-23 11:40:00,44.84,44.86,44.77,44.79,19749.0,32.0575,32.0718,32.0074,32.0217,19749.0
2016-11-23 11:45:00,44.79,44.84,44.73,44.81,16662.0,32.0217,32.0575,31.9788,32.036,16662.0
2016-11-23 11:50:00,44.81,44.88,44.8,44.86,25881.0,32.036,32.0861,32.0289,32.0718,25881.0
2016-11-23 11:55:00,44.86,44.87,44.79,44.87,26928.0,32.0718,32.0789,32.0217,32.0789,26928.0
2016-11-23 12:00:00,44.88,44.94,44.82,44.86,18832.0,32.0861,32.129,32.0432,32.0718,18832.0
2016-11-23 12:05:00,44.86,44.91,44.84,44.91,28956.0,32.0718,32.1075,32.0575,32.1075,28956.0
2016-11-23 12:10:00,44.9,44.9,44.83,44.83,21514.0,32.1004,32.1004,32.0503,32.0503,21514.0
2016-11-23 12:15:00,44.84,44.92,44.83,44.85,17665.0,32.0575,32.1147,32.0503,32.0646,17665.0
2016-11-23 12:20:00,44.86,44.9,44.83,44.83,23550.0,32.0718,32.1004,32.0503,32.0503,23550.0
2016-11-23 12:25:00,44.84,44.93,44.83,44.9,37668.0,32.0575,32.1218,32.0503,32.1004,37668.0
2016-11-23 12:30:00,44.9,44.91,44.84,44.84,21216.0,32.1004,32.1075,32.0575,32.0575,21216.0
2016-11-23 12:35:00,44.85,44.9,44.84,44.86,21413.0,32.0646,32.1004,32.0575,32.0718,21413.0
2016-11-23 12:40:00,44.87,44.94,44.82,44.93,28006.0,32.0789,32.129,32.0432,32.1218,28006.0
2016-11-23 12:45:00,44.93,45.0,44.93,44.98,39218.0,32.1218,32.1719,32.1218,32.1576,39218.0
2016-11-23 12:50:00,44.97,44.97,44.89,44.94,17688.0,32.1504,32.1504,32.0932,32.129,17688.0
2016-11-23 12:55:00,44.95,44.97,44.92,44.93,11975.0,32.1361,32.1504,32.1147,32.1218,11975.0
2016-11-23 13:00:00,44.92,44.99,44.89,44.94,45310.0,32.1147,32.1647,32.0932,32.129,45310.0
2016-11-23 13:05:00,44.95,44.97,44.91,44.96,12357.0,32.1361,32.1504,32.1075,32.1433,12357.0
2016-11-23 13:10:00,44.95,44.96,44.85,44.94,37188.0,32.1361,32.1433,32.0646,32.129,37188.0
2016-11-23 13:15:00,44.94,44.94,44.84,44.87,18617.0,32.129,32.129,32.0575,32.0789,18617.0
2016-11-23 13:20:00,44.88,44.89,44.82,44.85,11285.0,32.0861,32.0932,32.0432,32.0646,11285.0
2016-11-23 13:25:00,44.84,44.91,44.84,44.88,15600.0,32.0575,32.1075,32.0575,32.0861,15600.0
2016-11-23 13:30:00,44.89,44.98,44.88,44.97,11450.0,32.0932,32.1576,32.0861,32.1504,11450.0
2016-11-23 13:35:00,44.97,44.97,44.92,44.95,14457.0,32.1504,32.1504,32.1147,32.1361,14457.0
2016-11-23 13:40:00,44.94,44.99,44.88,44.89,28380.0,32.129,32.1647,32.0861,32.0932,28380.0
2016-11-23 13:45:00,44.89,44.9,44.83,44.87,14600.0,32.0932,32.1004,32.0503,32.0789,14600.0
2016-11-23 13:50:00,44.86,44.89,44.83,44.85,14658.0,32.0718,32.0932,32.0503,32.0646,14658.0
2016-11-23 13:55:00,44.85,44.92,44.85,44.89,30847.0,32.0646,32.1147,32.0646,32.0932,30847.0
2016-11-23 14:00:00,44.88,44.94,44.87,44.88,16406.0,32.0861,32.129,32.0789,32.0861,16406.0
2016-11-23 14:05:00,44.88,44.91,44.81,44.84,15145.0,32.0861,32.1075,32.036,32.0575,15145.0
2016-11-23 14:10:00,44.84,44.92,44.83,44.9,15087.0,32.0575,32.1147,32.0503,32.1004,15087.0
2016-11-23 14:15:00,44.91,44.95,44.86,44.94,19517.0,32.1075,32.1361,32.0718,32.129,19517.0
2016-11-23 14:20:00,44.95,45.01,44.92,44.98,106415.0,32.1361,32.179,32.1147,32.1576,106415.0
2016-11-23 14:25:00,44.96,45.01,44.94,44.95,37821.0,32.1433,32.179,32.129,32.1361,37821.0
2016-11-23 14:30:00,44.96,45.0,44.92,44.94,22313.0,32.1433,32.1719,32.1147,32.129,22313.0
2016-11-23 14:35:00,44.95,44.97,44.9,44.92,12451.0,32.1361,32.1504,32.1004,32.1147,12451.0
2016-11-23 14:40:00,44.93,44.94,44.89,44.93,10489.0,32.1218,32.129,32.0932,32.1218,10489.0
2016-11-23 14:45:00,44.91,44.94,44.89,44.91,11998.0,32.1075,32.129,32.0932,32.1075,11998.0
2016-11-23 14:50:00,44.91,44.95,44.87,44.88,14211.0,32.1075,32.1361,32.0789,32.0861,14211.0
2016-11-23 14:55:00,44.88,44.92,44.86,44.91,16722.0,32.0861,32.1147,32.0718,32.1075,16722.0
2016-11-23 15:00:00,44.9,44.91,44.87,44.89,20117.0,32.1004,32.1075,32.0789,32.0932,20117.0
2016-11-23 15:05:00,44.88,44.88,44.84,44.88,10338.0,32.0861,32.0861,32.0575,32.0861,10338.0
2016-11-23 15:10:00,44.88,44.91,44.87,44.88,14356.0,32.0861,32.1075,32.0789,32.0861,14356.0
2016-11-23 15:15:00,44.89,44.94,44.87,44.94,8581.0,32.0932,32.129,32.0789,32.129,8581.0
2016-11-23 15:20:00,44.94,44.98,44.93,44.94,9741.0,32.129,32.1576,32.1218,32.129,9741.0
2016-11-23 15:25:00,44.93,44.98,44.91,44.98,14687.0,32.1218,32.1576,32.1075,32.1576,14687.0
2016-11-23 15:30:00,44.98,45.01,44.97,44.99,34784.0,32.1576,32.179,32.1504,32.1647,34784.0
2016-11-23 15:35:00,44.98,45.01,44.97,44.98,61901.0,32.1576,32.179,32.1504,32.1576,61901.0
2016-11-23 15:40:00,44.98,45.03,44.98,45.0,56916.0,32.1576,32.1933,32.1576,32.1719,56916.0
2016-11-23 15:45:00,45.0,45.02,44.98,44.98,42609.0,32.1719,32.1862,32.1576,32.1576,42609.0
2016-11-23 15:50:00,44.99,45.01,44.97,44.98,40966.0,32.1647,32.179,32.1504,32.1576,40966.0
2016-11-23 15:55:00,44.99,45.05,44.98,45.02,136151.0,32.1647,32.2076,32.1576,32.1862,136151.0
2016-11-25 09:30:00,44.54,44.81,44.44,44.71,84365.0,31.843,32.036,31.7715,31.9645,84365.0
2016-11-25 09:35:00,44.71,44.71,44.23,44.28,54854.0,31.9645,31.9645,31.6214,31.6571,54854.0
2016-11-25 09:40:00,44.27,44.33,44.17,44.22,38291.0,31.65,31.6929,31.5785,31.6142,38291.0
2016-11-25 09:45:00,44.24,44.3,44.15,44.25,37962.0,31.6285,31.6714,31.5642,31.6357,37962.0
2016-11-25 09:50:00,44.26,44.33,44.19,44.33,42652.0,31.6428,31.6929,31.5928,31.6929,42652.0
2016-11-25 09:55:00,44.33,44.44,44.29,44.33,31427.0,31.6929,31.7715,31.6643,31.6929,31427.0
2016-11-25 10:00:00,44.33,44.33,44.19,44.27,32786.0,31.6929,31.6929,31.5928,31.65,32786.0
2016-11-25 10:05:00,44.27,44.34,44.21,44.27,17090.0,31.65,31.7,31.6071,31.65,17090.0
2016-11-25 10:10:00,44.28,44.37,44.25,44.33,16048.0,31.6571,31.7215,31.6357,31.6929,16048.0
2016-11-25 10:15:00,44.35,44.36,44.14,44.17,32084.0,31.7072,31.7143,31.557,31.5785,32084.0
2016-11-25 10:20:00,44.17,44.19,44.08,44.16,21854.0,31.5785,31.5928,31.5141,31.5713,21854.0
2016-11-25 10:25:00,44.17,44.19,44.05,44.05,29263.0,31.5785,31.5928,31.4927,31.4927,29263.0
2016-11-25 10:30:00,44.05,44.15,44.01,44.01,23655.0,31.4927,31.5642,31.4641,31.4641,23655.0
2016-11-25 10:35:00,44.01,44.04,43.91,43.96,45949.0,31.4641,31.4855,31.3926,31.4283,45949.0
2016-11-25 10:40:00,43.96,43.96,43.81,43.81,39867.0,31.4283,31.4283,31.3211,31.3211,39867.0
2016-11-25 10:45:00,43.81,43.91,43.77,43.9,42236.0,31.3211,31.3926,31.2925,31.3854,42236.0
2016-11-25 10:50:00,43.88,43.91,43.8,43.87,34213.0,31.3711,31.3926,31.3139,31.364,34213.0
2016-11-25 10:55:00,43.86,43.87,43.69,43.69,57117.0,31.3568,31.364,31.2353,31.2353,57117.0
2016-11-25 11:00:00,43.7,43.74,43.68,43.7,39369.0,31.2425,31.2711,31.2282,31.2425,39369.0
2016-11-25 11:05:00,43.7,43.8,43.69,43.76,50374.0,31.2425,31.3139,31.2353,31.2854,50374.0
2016-11-25 11:10:00,43.75,43.94,43.75,43.93,43527.0,31.2782,31.414,31.2782,31.4069,43527.0
2016-11-25 11:15:00,43.92,43.94,43.82,43.82,35858.0,31.3997,31.414,31.3282,31.3282,35858.0
2016-11-25 11:20:00,43.81,43.88,43.78,43.85,29738.0,31.3211,31.3711,31.2996,31.3497,29738.0
2016-11-25 11:25:00,43.84,43.87,43.73,43.76,32358.0,31.3425,31.364,31.2639,31.2854,32358.0
2016-11-25 11:30:00,43.77,43.88,43.77,43.82,30429.0,31.2925,31.3711,31.2925,31.3282,30429.0
2016-11-25 11:35:00,43.82,43.85,43.73,43.73,16109.0,31.3282,31.3497,31.2639,31.2639,16109.0
2016-11-25 11:40:00,43.74,43.77,43.66,43.67,30232.0,31.2711,31.2925,31.2139,31.221,30232.0
2016-11-25 11:45:00,43.67,43.73,43.62,43.67,29472.0,31.221,31.2639,31.1853,31.221,29472.0
2016-11-25 11:50:00,43.66,43.7,43.62,43.63,24143.0,31.2139,31.2425,31.1853,31.1924,24143.0
2016-11-25 11:55:00,43.62,43.66,43.57,43.65,47033.0,31.1853,31.2139,31.1495,31.2067,47033.0
2016-11-25 12:00:00,43.66,43.82,43.66,43.8,41248.0,31.2139,31.3282,31.2139,31.3139,41248.0
2016-11-25 12:05:00,43.8,43.87,43.8,43.85,21689.0,31.3139,31.364,31.3139,31.3497,21689.0
2016-11-25 12:10:00,43.86,43.95,43.85,43.92,18626.0,31.3568,31.4212,31.3497,31.3997,18626.0
2016-11-25 12:15:00,43.91,43.97,43.88,43.97,22850.0,31.3926,31.4355,31.3711,31.4355,22850.0
2016-11-25 12:20:00,43.97,44.05,43.96,44.05,36878.0,31.4355,31.4927,31.4283,31.4927,36878.0
2016-11-25 12:25:00,44.06,44.16,44.06,44.16,28041.0,31.4998,31.5713,31.4998,31.5713,28041.0
2016-11-25 12:30:00,44.16,44.17,44.07,44.09,36456.0,31.5713,31.5785,31.507,31.5213,36456.0
2016-11-25 12:35:00,44.08,44.08,44.03,44.06,33992.0,31.5141,31.5141,31.4784,31.4998,33992.0
2016-11-25 12:40:00,44.06,44.08,44.01,44.05,54466.0,31.4998,31.5141,31.4641,31.4927,54466.0
2016-11-25 12:45:00,44.06,44.1,44.03,44.09,47135.0,31.4998,31.5284,31.4784,31.5213,47135.0
2016-11-25 12:50:00,44.1,44.17,44.06,44.16,54352.0,31.5284,31.5785,31.4998,31.5713,54352.0
2016-11-25 12:55:00,44.17,44.23,44.14,44.23,79912.0,31.5785,31.6214,31.557,31.6214,79912.0
2016-11-28 09:30:00,44.85,44.98,44.51,44.62,125515.0,32.0646,32.1576,31.8215,31.9002,125515.0
2016-11-28 09:35:00,44.63,44.63,44.37,44.51,68129.0,31.9073,31.9073,31.7215,31.8215,68129.0
2016-11-28 09:40:00,44.5,44.6,44.25,44.42,96827.0,31.8144,31.8859,31.6357,31.7572,96827.0
2016-11-28 09:45:00,44.41,44.44,44.28,44.32,43250.0,31.7501,31.7715,31.6571,31.6857,43250.0
2016-11-28 09:50:00,44.33,44.33,44.19,44.22,42344.0,31.6929,31.6929,31.5928,31.6142,42344.0
2016-11-28 09:55:00,44.19,44.22,43.97,43.99,33252.0,31.5928,31.6142,31.4355,31.4498,33252.0
2016-11-28 10:00:00,44.01,44.08,43.87,44.07,66466.0,31.4641,31.5141,31.364,31.507,66466.0
2016-11-28 10:05:00,44.06,44.15,43.96,44.15,73354.0,31.4998,31.5642,31.4283,31.5642,73354.0
2016-11-28 10:10:00,44.15,44.16,44.01,44.1,74442.0,31.5642,31.5713,31.4641,31.5284,74442.0
2016-11-28 10:15:00,44.08,44.12,43.93,44.06,67395.0,31.5141,31.5427,31.4069,31.4998,67395.0
2016-11-28 10:20:00,44.06,44.11,44.01,44.04,61603.0,31.4998,31.5356,31.4641,31.4855,61603.0
2016-11-28 10:25:00,44.05,44.06,43.95,43.98,53358.0,31.4927,31.4998,31.4212,31.4426,53358.0
2016-11-28 10:30:00,43.99,43.99,43.7,43.72,76306.0,31.4498,31.4498,31.2425,31.2568,76306.0
2016-11-28 10:35:00,43.74,43.99,43.61,43.92,212523.0,31.2711,31.4498,31.1781,31.3997,212523.0
2016-11-28 10:40:00,43.93,44.01,43.84,43.84,40687.0,31.4069,31.4641,31.3425,31.3425,40687.0
2016-11-28 10:45:00,43.83,43.89,43.71,43.87,60785.0,31.3354,31.3783,31.2496,31.364,60785.0
2016-11-28 10:50:00,43.86,44.01,43.81,43.88,36055.0,31.3568,31.4641,31.3211,31.3711,36055.0
2016-11-28 10:55:00,43.87,43.88,43.55,43.57,102898.0,31.364,31.3711,31.1352,31.1495,102898.0
2016-11-28 11:00:00,43.58,43.76,43.57,43.68,74973.0,31.1567,31.2854,31.1495,31.2282,74973.0
2016-11-28 11:05:00,43.68,43.79,43.65,43.68,78834.0,31.2282,31.3068,31.2067,31.2282,78834.0
2016-11-28 11:10:00,43.68,43.82,43.66,43.67,41878.0,31.2282,31.3282,31.2139,31.221,41878.0
2016-11-28 11:15:00,43.67,43.74,43.59,43.72,68896.0,31.221,31.2711,31.1638,31.2568,68896.0
2016-11-28 11:20:00,43.72,43.96,43.68,43.91,89355.0,31.2568,31.4283,31.2282,31.3926,89355.0
2016-11-28 11:25:00,43.92,43.96,43.78,43.89,41378.0,31.3997,31.4283,31.2996,31.3783,41378.0
2016-11-28 11:30:00,43.89,44.02,43.86,43.88,53149.0,31.3783,31.4712,31.3568,31.3711,53149.0
2016-11-28 11:35:00,43.88,43.93,43.84,43.87,34814.0,31.3711,31.4069,31.3425,31.364,34814.0
2016-11-28 11:40:00,43.87,43.89,43.75,43.81,33480.0,31.364,31.3783,31.2782,31.3211,33480.0
2016-11-28 11:45:00,43.82,43.86,43.73,43.76,33007.0,31.3282,31.3568,31.2639,31.2854,33007.0
2016-11-28 11:50:00,43.76,43.83,43.72,43.78,30801.0,31.2854,31.3354,31.2568,31.2996,30801.0
2016-11-28 11:55:00,43.79,43.8,43.68,43.79,43372.0,31.3068,31.3139,31.2282,31.3068,43372.0
2016-11-28 12:00:00,43.82,43.94,43.79,43.91,42798.0,31.3282,31.414,31.3068,31.3926,42798.0
2016-11-28 12:05:00,43.91,43.91,43.79,43.82,23702.0,31.3926,31.3926,31.3068,31.3282,23702.0
2016-11-28 12:10:00,43.82,43.85,43.76,43.81,17098.0,31.3282,31.3497,31.2854,31.3211,17098.0
2016-11-28 12:15:00,43.81,43.86,43.74,43.76,26706.0,31.3211,31.3568,31.2711,31.2854,26706.0
2016-11-28 12:20:00,43.76,43.84,43.76,43.84,19955.0,31.2854,31.3425,31.2854,31.3425,19955.0
2016-11-28 12:25:00,43.83,43.84,43.64,43.68,36079.0,31.3354,31.3425,31.1996,31.2282,36079.0
2016-11-28 12:30:00,43.67,43.73,43.62,43.72,30480.0,31.221,31.2639,31.1853,31.2568,30480.0
2016-11-28 12:35:00,43.71,43.71,43.66,43.69,21901.0,31.2496,31.2496,31.2139,31.2353,21901.0
2016-11-28 12:40:00,43.69,43.75,43.67,43.71,23828.0,31.2353,31.2782,31.221,31.2496,23828.0
2016-11-28 12:45:00,43.7,43.71,43.64,43.71,25249.0,31.2425,31.2496,31.1996,31.2496,25249.0
2016-11-28 12:50:00,43.71,43.72,43.67,43.72,15305.0,31.2496,31.2568,31.221,31.2568,15305.0
2016-11-28 12:55:00,43.73,43.74,43.66,43.71,21339.0,31.2639,31.2711,31.2139,31.2496,21339.0
2016-11-28 13:00:00,43.7,43.86,43.69,43.83,51076.0,31.2425,31.3568,31.2353,31.3354,51076.0
2016-11-28 13:05:00,43.82,43.89,43.76,43.76,40315.0,31.3282,31.3783,31.2854,31.2854,40315.0
2016-11-28 13:10:00,43.76,43.81,43.75,43.79,20618.0,31.2854,31.3211,31.2782,31.3068,20618.0
2016-11-28 13:15:00,43.8,43.8,43.72,43.74,18444.0,31.3139,31.3139,31.2568,31.2711,18444.0
2016-11-28 13:20:00,43.75,43.84,43.74,43.77,42538.0,31.2782,31.3425,31.2711,31.2925,42538.0
2016-11-28 13:25:00,43.77,43.78,43.72,43.78,21358.0,31.2925,31.2996,31.2568,31.2996,21358.0
2016-11-28 13:30:00,43.79,43.81,43.74,43.78,18059.0,31.3068,31.3211,31.2711,31.2996,18059.0
2016-11-28 13:35:00,43.79,43.86,43.79,43.84,35803.0,31.3068,31.3568,31.3068,31.3425,35803.0
2016-11-28 13:40:00,43.85,43.88,43.83,43.85,15907.0,31.3497,31.3711,31.3354,31.3497,15907.0
2016-11-28 13:45:00,43.84,43.86,43.8,43.81,17005.0,31.3425,31.3568,31.3139,31.3211,17005.0
2016-11-28 13:50:00,43.82,43.82,43.76,43.76,15038.0,31.3282,31.3282,31.2854,31.2854,15038.0
2016-11-28 13:55:00,43.76,43.78,43.7,43.7,22864.0,31.2854,31.2996,31.2425,31.2425,22864.0
2016-11-28 14:00:00,43.7,43.74,43.69,43.73,25182.0,31.2425,31.2711,31.2353,31.2639,25182.0
2016-11-28 14:05:00,43.74,43.75,43.68,43.68,32016.0,31.2711,31.2782,31.2282,31.2282,32016.0
2016-11-28 14:10:00,43.68,43.75,43.67,43.7,30599.0,31.2282,31.2782,31.221,31.2425,30599.0
2016-11-28 14:15:00,43.7,43.71,43.65,43.69,40698.0,31.2425,31.2496,31.2067,31.2353,40698.0
2016-11-28 14:20:00,43.68,43.72,43.66,43.67,31214.0,31.2282,31.2568,31.2139,31.221,31214.0
2016-11-28 14:25:00,43.67,43.69,43.63,43.69,43001.0,31.221,31.2353,31.1924,31.2353,43001.0
2016-11-28 14:30:00,43.69,43.69,43.64,43.68,35889.0,31.2353,31.2353,31.1996,31.2282,35889.0
2016-11-28 14:35:00,43.67,43.68,43.63,43.63,20915.0,31.221,31.2282,31.1924,31.1924,20915.0
2016-11-28 14:40:00,43.62,43.67,43.61,43.62,47006.0,31.1853,31.221,31.1781,31.1853,47006.0
2016-11-28 14:45:00,43.62,43.62,43.52,43.53,52527.0,31.1853,31.1853,31.1138,31.1209,52527.0
2016-11-28 14:50:00,43.54,43.54,43.39,43.42,131444.0,31.1281,31.1281,31.0208,31.0423,131444.0
2016-11-28 14:55:00,43.41,43.47,43.39,43.42,48906.0,31.0351,31.078,31.0208,31.0423,48906.0
2016-11-28 15:00:00,43.42,43.43,43.35,43.36,26323.0,31.0423,31.0494,30.9922,30.9994,26323.0
2016-11-28 15:05:00,43.36,43.41,43.33,43.33,28592.0,30.9994,31.0351,30.9779,30.9779,28592.0
2016-11-28 15:10:00,43.33,43.49,43.32,43.47,41182.0,30.9779,31.0923,30.9708,31.078,41182.0
2016-11-28 15:15:00,43.47,43.48,43.4,43.46,27261.0,31.078,31.0852,31.028,31.0709,27261.0
2016-11-28 15:20:00,43.46,43.47,43.33,43.34,49596.0,31.0709,31.078,30.9779,30.9851,49596.0
2016-11-28 15:25:00,43.35,43.36,43.16,43.16,85662.0,30.9922,30.9994,30.8564,30.8564,85662.0
2016-11-28 15:30:00,43.16,43.17,43.1,43.12,88153.0,30.8564,30.8635,30.8135,30.8278,88153.0
2016-11-28 15:35:00,43.12,43.12,42.99,43.0,148899.0,30.8278,30.8278,30.7349,30.742,148899.0
2016-11-28 15:40:00,43.0,43.01,42.92,42.92,87954.0,30.742,30.7492,30.6848,30.6848,87954.0
2016-11-28 15:45:00,42.92,42.92,42.76,42.79,261197.0,30.6848,30.6848,30.5704,30.5919,261197.0
2016-11-28 15:50:00,42.8,42.81,42.55,42.63,413462.0,30.599,30.6062,30.4203,30.4775,413462.0
2016-11-28 15:55:00,42.62,42.68,42.58,42.66,338603.0,30.4703,30.5132,30.4417,30.4989,338603.0
2016-11-29 09:30:00,41.43,41.43,40.84,40.94,283604.0,29.6196,29.6196,29.1978,29.2692,283604.0
2016-11-29 09:35:00,40.94,41.0,40.43,40.73,207315.0,29.2692,29.3121,28.9046,29.1191,207315.0
2016-11-29 09:40:00,40.76,41.34,40.73,41.34,235442.0,29.1406,29.5552,29.1191,29.5552,235442.0
2016-11-29 09:45:00,41.36,41.44,41.05,41.19,220521.0,29.5695,29.6267,29.3479,29.448,220521.0
2016-11-29 09:50:00,41.19,41.21,40.93,41.08,203191.0,29.448,29.4623,29.2621,29.3693,203191.0
2016-11-29 09:55:00,41.07,41.12,40.87,40.95,251934.0,29.3622,29.3979,29.2192,29.2764,251934.0
2016-11-29 10:00:00,40.95,41.23,40.92,41.2,82218.0,29.2764,29.4766,29.2549,29.4551,82218.0
2016-11-29 10:05:00,41.19,41.58,41.19,41.55,114045.0,29.448,29.7268,29.448,29.7054,114045.0
2016-11-29 10:10:00,41.53,41.59,41.3,41.32,107061.0,29.6911,29.734,29.5266,29.5409,107061.0
2016-11-29 10:15:00,41.34,41.85,41.29,41.83,97379.0,29.5552,29.9198,29.5195,29.9055,97379.0
2016-11-29 10:20:00,41.83,41.93,41.76,41.85,104564.0,29.9055,29.977,29.8555,29.9198,104564.0
2016-11-29 10:25:00,41.86,41.94,41.74,41.85,55866.0,29.927,29.9842,29.8412,29.9198,55866.0
2016-11-29 10:30:00,41.85,41.9,41.77,41.77,54830.0,29.9198,29.9556,29.8626,29.8626,54830.0
2016-11-29 10:35:00,41.78,41.81,41.55,41.63,44978.0,29.8698,29.8912,29.7054,29.7625,44978.0
2016-11-29 10:40:00,41.63,41.8,41.63,41.75,84781.0,29.7625,29.8841,29.7625,29.8483,84781.0
2016-11-29 10:45:00,41.75,41.78,41.67,41.72,54752.0,29.8483,29.8698,29.7911,29.8269,54752.0
2016-11-29 10:50:00,41.72,41.89,41.71,41.86,63467.0,29.8269,29.9484,29.8197,29.927,63467.0
2016-11-29 10:55:00,41.86,41.86,41.48,41.53,82362.0,29.927,29.927,29.6553,29.6911,82362.0
2016-11-29 11:00:00,41.53,41.61,41.5,41.51,40822.0,29.6911,29.7482,29.6696,29.6768,40822.0
2016-11-29 11:05:00,41.49,41.58,41.46,41.55,123501.0,29.6625,29.7268,29.641,29.7054,123501.0
2016-11-29 11:10:00,41.57,41.58,41.46,41.52,52502.0,29.7197,29.7268,29.641,29.6839,52502.0
2016-11-29 11:15:00,41.52,41.58,41.29,41.31,43859.0,29.6839,29.7268,29.5195,29.5338,43859.0
2016-11-29 11:20:00,41.34,41.38,41.25,41.33,110062.0,29.5552,29.5838,29.4909,29.5481,110062.0
2016-11-29 11:25:00,41.33,41.53,41.28,41.48,59099.0,29.5481,29.6911,29.5123,29.6553,59099.0
2016-11-29 11:30:00,41.48,41.66,41.43,41.64,64384.0,29.6553,29.784,29.6196,29.7697,64384.0
2016-11-29 11:35:00,41.63,41.63,41.4,41.5,46173.0,29.7625,29.7625,29.5981,29.6696,46173.0
2016-11-29 11:40:00,41.51,41.56,41.41,41.41,41129.0,29.6768,29.7125,29.6053,29.6053,41129.0
2016-11-29 11:45:00,41.4,41.44,41.35,41.38,25493.0,29.5981,29.6267,29.5624,29.5838,25493.0
2016-11-29 11:50:00,41.38,41.47,41.38,41.47,50901.0,29.5838,29.6482,29.5838,29.6482,50901.0
2016-11-29 11:55:00,41.46,41.47,41.29,41.42,47181.0,29.641,29.6482,29.5195,29.6124,47181.0
2016-11-29 12:00:00,41.43,41.47,41.39,41.39,20663.0,29.6196,29.6482,29.591,29.591,20663.0
2016-11-29 12:05:00,41.37,41.43,41.32,41.39,19045.0,29.5767,29.6196,29.5409,29.591,19045.0
2016-11-29 12:10:00,41.4,41.43,41.27,41.27,36286.0,29.5981,29.6196,29.5052,29.5052,36286.0
2016-11-29 12:15:00,41.26,41.28,41.13,41.19,48160.0,29.498,29.5123,29.4051,29.448,48160.0
2016-11-29 12:20:00,41.19,41.23,41.16,41.23,21683.0,29.448,29.4766,29.4265,29.4766,21683.0
2016-11-29 12:25:00,41.23,41.25,41.16,41.2,49730.0,29.4766,29.4909,29.4265,29.4551,49730.0
2016-11-29 12:30:00,41.19,41.22,41.11,41.19,47819.0,29.448,29.4694,29.3908,29.448,47819.0
2016-11-29 12:35:00,41.19,41.28,41.18,41.27,21446.0,29.448,29.5123,29.4408,29.5052,21446.0
2016-11-29 12:40:00,41.27,41.33,41.24,41.31,16617.0,29.5052,29.5481,29.4837,29.5338,16617.0
2016-11-29 12:45:00,41.3,41.32,41.27,41.3,23660.0,29.5266,29.5409,29.5052,29.5266,23660.0
2016-11-29 12:50:00,41.3,41.53,41.3,41.51,107767.0,29.5266,29.6911,29.5266,29.6768,107767.0
2016-11-29 12:55:00,41.51,41.55,41.47,41.53,50105.0,29.6768,29.7054,29.6482,29.6911,50105.0
2016-11-29 13:00:00,41.54,41.58,41.51,41.58,24684.0,29.6982,29.7268,29.6768,29.7268,24684.0
2016-11-29 13:05:00,41.57,41.65,41.54,41.64,34091.0,29.7197,29.7768,29.6982,29.7697,34091.0
2016-11-29 13:10:00,41.65,41.66,41.52,41.58,98248.0,29.7768,29.784,29.6839,29.7268,98248.0
2016-11-29 13:15:00,41.58,41.7,41.58,41.7,50132.0,29.7268,29.8126,29.7268,29.8126,50132.0
2016-11-29 13:20:00,41.71,41.73,41.61,41.63,28637.0,29.8197,29.834,29.7482,29.7625,28637.0
2016-11-29 13:25:00,41.64,41.83,41.63,41.74,28825.0,29.7697,29.9055,29.7625,29.8412,28825.0
2016-11-29 13:30:00,41.74,41.88,41.73,41.87,22479.0,29.8412,29.9413,29.834,29.9341,22479.0
2016-11-29 13:35:00,41.88,42.01,41.86,41.88,65901.0,29.9413,30.0342,29.927,29.9413,65901.0
2016-11-29 13:40:00,41.89,41.94,41.88,41.9,21135.0,29.9484,29.9842,29.9413,29.9556,21135.0
2016-11-29 13:45:00,41.9,41.97,41.88,41.96,32739.0,29.9556,30.0056,29.9413,29.9985,32739.0
2016-11-29 13:50:00,41.97,41.99,41.91,41.94,27055.0,30.0056,30.0199,29.9627,29.9842,27055.0
2016-11-29 13:55:00,41.94,42.03,41.93,42.03,33004.0,29.9842,30.0485,29.977,30.0485,33004.0
2016-11-29 14:00:00,42.03,42.13,42.02,42.11,37223.0,30.0485,30.12,30.0414,30.1057,37223.0
2016-11-29 14:05:00,42.11,42.22,42.11,42.22,36714.0,30.1057,30.1844,30.1057,30.1844,36714.0
2016-11-29 14:10:00,42.22,42.3,42.21,42.23,37830.0,30.1844,30.2416,30.1772,30.1915,37830.0
2016-11-29 14:15:00,42.23,42.28,42.17,42.17,34889.0,30.1915,30.2273,30.1486,30.1486,34889.0
2016-11-29 14:20:00,42.18,42.23,42.1,42.22,193357.0,30.1558,30.1915,30.0986,30.1844,193357.0
2016-11-29 14:25:00,42.22,42.27,42.19,42.25,53431.0,30.1844,30.2201,30.1629,30.2058,53431.0
2016-11-29 14:30:00,42.26,42.33,42.22,42.33,42804.0,30.213,30.263,30.1844,30.263,42804.0
2016-11-29 14:35:00,42.34,42.39,42.33,42.35,117577.0,30.2701,30.3059,30.263,30.2773,117577.0
2016-11-29 14:40:00,42.35,42.41,42.29,42.29,28258.0,30.2773,30.3202,30.2344,30.2344,28258.0
2016-11-29 14:45:00,42.29,42.29,42.21,42.22,24931.0,30.2344,30.2344,30.1772,30.1844,24931.0
2016-11-29 14:50:00,42.2,42.29,42.17,42.28,24723.0,30.1701,30.2344,30.1486,30.2273,24723.0
2016-11-29 14:55:00,42.27,42.27,42.15,42.19,31046.0,30.2201,30.2201,30.1343,30.1629,31046.0
2016-11-29 15:00:00,42.2,42.22,42.12,42.14,39294.0,30.1701,30.1844,30.1129,30.1272,39294.0
2016-11-29 15:05:00,42.14,42.16,41.95,41.96,34592.0,30.1272,30.1415,29.9913,29.9985,34592.0
2016-11-29 15:10:00,41.96,41.98,41.92,41.93,24415.0,29.9985,30.0128,29.9699,29.977,24415.0
2016-11-29 15:15:00,41.94,42.02,41.93,42.01,71225.0,29.9842,30.0414,29.977,30.0342,71225.0
2016-11-29 15:20:00,42.0,42.07,41.99,42.07,40626.0,30.0271,30.0771,30.0199,30.0771,40626.0
2016-11-29 15:25:00,42.07,42.1,42.06,42.07,68357.0,30.0771,30.0986,30.07,30.0771,68357.0
2016-11-29 15:30:00,42.08,42.13,42.07,42.13,216484.0,30.0843,30.12,30.0771,30.12,216484.0
2016-11-29 15:35:00,42.12,42.19,42.08,42.14,151421.0,30.1129,30.1629,30.0843,30.1272,151421.0
2016-11-29 15:40:00,42.13,42.17,42.09,42.17,129975.0,30.12,30.1486,30.0914,30.1486,129975.0
2016-11-29 15:45:00,42.16,42.17,42.1,42.12,180857.0,30.1415,30.1486,30.0986,30.1129,180857.0
2016-11-29 15:50:00,42.12,42.17,42.09,42.16,175351.0,30.1129,30.1486,30.0914,30.1415,175351.0
2016-11-29 15:55:00,42.16,42.2,42.09,42.16,281476.0,30.1415,30.1701,30.0914,30.1415,281476.0
2016-11-30 09:30:00,46.72,48.63,46.51,47.87,1332808.0,33.4015,34.7671,33.2514,34.2237,1332808.0
2016-11-30 09:35:00,47.82,47.98,47.33,47.45,470281.0,34.188,34.3024,33.8377,33.9234,470281.0
2016-11-30 09:40:00,47.45,47.63,47.35,47.59,638301.0,33.9234,34.0521,33.8519,34.0235,638301.0
2016-11-30 09:45:00,47.59,47.81,47.28,47.49,639749.0,34.0235,34.1808,33.8019,33.952,639749.0
2016-11-30 09:50:00,47.48,47.57,46.93,47.12,421242.0,33.9449,34.0092,33.5517,33.6875,421242.0
2016-11-30 09:55:00,47.12,47.54,47.02,47.04,373554.0,33.6875,33.9878,33.616,33.6303,373554.0
2016-11-30 10:00:00,47.04,47.19,46.84,46.99,402468.0,33.6303,33.7376,33.4873,33.5946,402468.0
2016-11-30 10:05:00,46.98,47.15,46.91,47.05,308713.0,33.5874,33.709,33.5374,33.6375,308713.0
2016-11-30 10:10:00,47.04,47.11,46.76,46.97,339007.0,33.6303,33.6804,33.4301,33.5803,339007.0
2016-11-30 10:15:00,46.97,47.24,46.96,47.14,276085.0,33.5803,33.7733,33.5731,33.7018,276085.0
2016-11-30 10:20:00,47.14,47.36,47.08,47.12,279021.0,33.7018,33.8591,33.6589,33.6875,279021.0
2016-11-30 10:25:00,47.12,47.36,47.05,47.28,240221.0,33.6875,33.8591,33.6375,33.8019,240221.0
2016-11-30 10:30:00,47.24,47.36,47.07,47.18,131018.0,33.7733,33.8591,33.6518,33.7304,131018.0
2016-11-30 10:35:00,47.17,47.23,46.86,46.93,159671.0,33.7233,33.7662,33.5016,33.5517,159671.0
2016-11-30 10:40:00,46.92,47.06,46.91,46.97,125566.0,33.5445,33.6446,33.5374,33.5803,125566.0
2016-11-30 10:45:00,46.96,47.03,46.81,46.95,178445.0,33.5731,33.6232,33.4659,33.566,178445.0
2016-11-30 10:50:00,46.94,46.96,46.66,46.67,164861.0,33.5588,33.5731,33.3586,33.3658,164861.0
2016-11-30 10:55:00,46.66,46.84,46.61,46.77,136722.0,33.3586,33.4873,33.3229,33.4373,136722.0
2016-11-30 11:00:00,46.74,47.06,46.74,46.96,117847.0,33.4158,33.6446,33.4158,33.5731,117847.0
2016-11-30 11:05:00,46.95,47.23,46.88,47.2,184420.0,33.566,33.7662,33.5159,33.7447,184420.0
2016-11-30 11:10:00,47.2,47.5,47.15,47.39,239551.0,33.7447,33.9592,33.709,33.8805,239551.0
2016-11-30 11:15:00,47.39,48.01,47.39,48.0,345515.0,33.8805,34.3238,33.8805,34.3167,345515.0
2016-11-30 11:20:00,47.98,48.37,47.92,48.26,330593.0,34.3024,34.5812,34.2595,34.5025,330593.0
2016-11-30 11:25:00,48.27,48.33,47.8,47.81,326870.0,34.5097,34.5526,34.1737,34.1808,326870.0
2016-11-30 11:30:00,47.79,48.15,47.76,47.96,185539.0,34.1665,34.4239,34.1451,34.2881,185539.0
2016-11-30 11:35:00,47.98,48.15,47.89,48.14,122152.0,34.3024,34.4239,34.238,34.4167,122152.0
2016-11-30 11:40:00,48.13,48.36,48.05,48.12,135081.0,34.4096,34.574,34.3524,34.4024,135081.0
2016-11-30 11:45:00,48.14,48.17,48.03,48.07,94564.0,34.4167,34.4382,34.3381,34.3667,94564.0
2016-11-30 11:50:00,48.07,48.14,47.89,47.99,139915.0,34.3667,34.4167,34.238,34.3095,139915.0
2016-11-30 11:55:00,48.01,48.23,47.96,48.22,152264.0,34.3238,34.4811,34.2881,34.4739,152264.0
2016-11-30 12:00:00,48.22,48.28,48.06,48.08,98985.0,34.4739,34.5168,34.3596,34.3738,98985.0
2016-11-30 12:05:00,48.07,48.22,48.05,48.16,67229.0,34.3667,34.4739,34.3524,34.431,67229.0
2016-11-30 12:10:00,48.18,48.2,47.8,47.81,121004.0,34.4453,34.4596,34.1737,34.1808,121004.0
2016-11-30 12:15:00,47.83,47.93,47.8,47.81,63150.0,34.1951,34.2666,34.1737,34.1808,63150.0
2016-11-30 12:20:00,47.8,47.9,47.8,47.86,61820.0,34.1737,34.2452,34.1737,34.2166,61820.0
2016-11-30 12:25:00,47.87,47.88,47.63,47.63,90995.0,34.2237,34.2309,34.0521,34.0521,90995.0
2016-11-30 12:30:00,47.64,47.82,47.57,47.82,143161.0,34.0593,34.188,34.0092,34.188,143161.0
2016-11-30 12:35:00,47.81,48.0,47.77,47.96,90552.0,34.1808,34.3167,34.1522,34.2881,90552.0
2016-11-30 12:40:00,47.95,48.19,47.94,48.05,107435.0,34.2809,34.4525,34.2738,34.3524,107435.0
2016-11-30 12:45:00,48.05,48.17,48.02,48.16,86611.0,34.3524,34.4382,34.331,34.431,86611.0
2016-11-30 12:50:00,48.15,48.23,47.92,48.0,113430.0,34.4239,34.4811,34.2595,34.3167,113430.0
2016-11-30 12:55:00,48.0,48.08,47.8,47.84,82598.0,34.3167,34.3738,34.1737,34.2023,82598.0
2016-11-30 13:00:00,47.85,47.92,47.63,47.75,115405.0,34.2094,34.2595,34.0521,34.1379,115405.0
2016-11-30 13:05:00,47.77,47.94,47.7,47.93,72210.0,34.1522,34.2738,34.1022,34.2666,72210.0
2016-11-30 13:10:00,47.92,48.01,47.84,47.98,61177.0,34.2595,34.3238,34.2023,34.3024,61177.0
2016-11-30 13:15:00,48.0,48.02,47.92,48.0,57017.0,34.3167,34.331,34.2595,34.3167,57017.0
2016-11-30 13:20:00,48.01,48.12,47.99,48.09,66021.0,34.3238,34.4024,34.3095,34.381,66021.0
2016-11-30 13:25:00,48.1,48.27,48.1,48.15,91724.0,34.3881,34.5097,34.3881,34.4239,91724.0
2016-11-30 13:30:00,48.22,48.26,48.1,48.26,52312.0,34.4739,34.5025,34.3881,34.5025,52312.0
2016-11-30 13:35:00,48.25,48.4,48.21,48.4,131437.0,34.4954,34.6026,34.4668,34.6026,131437.0
2016-11-30 13:40:00,48.41,48.51,48.4,48.44,135815.0,34.6098,34.6813,34.6026,34.6312,135815.0
2016-11-30 13:45:00,48.44,48.53,48.42,48.5,83235.0,34.6312,34.6956,34.6169,34.6741,83235.0
2016-11-30 13:50:00,48.5,48.67,48.45,48.66,150424.0,34.6741,34.7957,34.6384,34.7885,150424.0
2016-11-30 13:55:00,48.67,48.72,48.57,48.63,69114.0,34.7957,34.8314,34.7242,34.7671,69114.0
2016-11-30 14:00:00,48.65,48.65,48.17,48.23,101242.0,34.7814,34.7814,34.4382,34.4811,101242.0
2016-11-30 14:05:00,48.23,48.23,47.92,48.2,106043.0,34.4811,34.4811,34.2595,34.4596,106043.0
2016-11-30 14:10:00,48.2,48.33,48.13,48.22,77593.0,34.4596,34.5526,34.4096,34.4739,77593.0
2016-11-30 14:15:00,48.23,48.49,48.19,48.47,98843.0,34.4811,34.667,34.4525,34.6527,98843.0
2016-11-30 14:20:00,48.47,48.64,48.36,48.51,116723.0,34.6527,34.7742,34.574,34.6813,116723.0
2016-11-30 14:25:00,48.5,48.66,48.45,48.48,97291.0,34.6741,34.7885,34.6384,34.6598,97291.0
2016-11-30 14:30:00,48.48,48.65,48.43,48.62,71340.0,34.6598,34.7814,34.6241,34.7599,71340.0
2016-11-30 14:35:00,48.62,48.65,48.46,48.48,122133.0,34.7599,34.7814,34.6455,34.6598,122133.0
2016-11-30 14:40:00,48.49,48.53,48.26,48.35,248445.0,34.667,34.6956,34.5025,34.5669,248445.0
2016-11-30 14:45:00,48.34,48.5,48.32,48.44,95495.0,34.5597,34.6741,34.5454,34.6312,95495.0
2016-11-30 14:50:00,48.44,48.6,48.38,48.57,107742.0,34.6312,34.7456,34.5883,34.7242,107742.0
2016-11-30 14:55:00,48.56,48.56,48.34,48.35,114901.0,34.717,34.717,34.5597,34.5669,114901.0
2016-11-30 15:00:00,48.35,48.41,48.21,48.23,233847.0,34.5669,34.6098,34.4668,34.4811,233847.0
2016-11-30 15:05:00,48.23,48.34,48.19,48.23,100158.0,34.4811,34.5597,34.4525,34.4811,100158.0
2016-11-30 15:10:00,48.22,48.33,48.1,48.33,117856.0,34.4739,34.5526,34.3881,34.5526,117856.0
2016-11-30 15:15:00,48.33,48.38,48.24,48.38,116283.0,34.5526,34.5883,34.4882,34.5883,116283.0
2016-11-30 15:20:00,48.39,48.51,48.34,48.37,118915.0,34.5955,34.6813,34.5597,34.5812,118915.0
2016-11-30 15:25:00,48.38,48.54,48.28,48.34,154975.0,34.5883,34.7027,34.5168,34.5597,154975.0
2016-11-30 15:30:00,48.34,48.36,48.17,48.18,216000.0,34.5597,34.574,34.4382,34.4453,216000.0
2016-11-30 15:35:00,48.17,48.22,48.06,48.21,192162.0,34.4382,34.4739,34.3596,34.4668,192162.0
2016-11-30 15:40:00,48.22,48.23,48.1,48.19,170174.0,34.4739,34.4811,34.3881,34.4525,170174.0
2016-11-30 15:45:00,48.19,48.29,48.1,48.29,218797.0,34.4525,34.524,34.3881,34.524,218797.0
2016-11-30 15:50:00,48.28,48.47,48.21,48.47,283297.0,34.5168,34.6527,34.4668,34.6527,283297.0
2016-11-30 15:55:00,48.47,48.47,48.31,48.32,443334.0,34.6527,34.6527,34.5383,34.5454,443334.0
2016-12-01 09:30:00,49.51,49.59,49.12,49.47,417617.0,35.3962,35.4534,35.1174,35.3676,417617.0
2016-12-01 09:35:00,49.49,49.52,48.8,49.11,216449.0,35.3819,35.4033,34.8886,35.1102,216449.0
2016-12-01 09:40:00,49.13,49.21,48.61,48.9,149472.0,35.1245,35.1817,34.7528,34.9601,149472.0
2016-12-01 09:45:00,48.87,49.29,48.85,48.93,151011.0,34.9386,35.2389,34.9243,34.9815,151011.0
2016-12-01 09:50:00,48.93,49.04,48.56,48.62,135165.0,34.9815,35.0602,34.717,34.7599,135165.0
2016-12-01 09:55:00,48.57,49.04,48.48,49.01,89520.0,34.7242,35.0602,34.6598,35.0387,89520.0
2016-12-01 10:00:00,48.97,49.17,48.87,49.06,97373.0,35.0101,35.1531,34.9386,35.0745,97373.0
2016-12-01 10:05:00,49.07,49.29,49.02,49.22,98547.0,35.0816,35.2389,35.0459,35.1889,98547.0
2016-12-01 10:10:00,49.21,49.3,49.16,49.16,139074.0,35.1817,35.2461,35.146,35.146,139074.0
2016-12-01 10:15:00,49.14,49.52,49.13,49.51,188953.0,35.1317,35.4033,35.1245,35.3962,188953.0
2016-12-01 10:20:00,49.5,49.51,49.26,49.37,89380.0,35.3891,35.3962,35.2175,35.2961,89380.0
2016-12-01 10:25:00,49.36,49.44,49.17,49.17,67537.0,35.289,35.3462,35.1531,35.1531,67537.0
2016-12-01 10:30:00,49.19,49.28,49.1,49.27,57586.0,35.1674,35.2318,35.1031,35.2246,57586.0
2016-12-01 10:35:00,49.28,49.4,48.99,49.04,79862.0,35.2318,35.3176,35.0244,35.0602,79862.0
2016-12-01 10:40:00,49.01,49.1,48.89,49.06,77432.0,35.0387,35.1031,34.9529,35.0745,77432.0
2016-12-01 10:45:00,49.07,49.13,48.96,49.02,114899.0,35.0816,35.1245,35.003,35.0459,114899.0
2016-12-01 10:50:00,49.01,49.11,48.95,49.09,83687.0,35.0387,35.1102,34.9958,35.0959,83687.0
2016-12-01 10:55:00,49.09,49.09,48.82,48.97,69079.0,35.0959,35.0959,34.9029,35.0101,69079.0
2016-12-01 11:00:00,48.98,49.1,48.84,48.91,122563.0,35.0173,35.1031,34.9172,34.9672,122563.0
2016-12-01 11:05:00,48.89,49.13,48.89,49.07,140057.0,34.9529,35.1245,34.9529,35.0816,140057.0
2016-12-01 11:10:00,49.07,49.19,48.97,49.14,141299.0,35.0816,35.1674,35.0101,35.1317,141299.0
2016-12-01 11:15:00,49.17,49.2,48.84,48.89,85366.0,35.1531,35.1746,34.9172,34.9529,85366.0
2016-12-01 11:20:00,48.91,48.91,48.64,48.65,89276.0,34.9672,34.9672,34.7742,34.7814,89276.0
2016-12-01 11:25:00,48.66,48.71,48.57,48.69,93152.0,34.7885,34.8243,34.7242,34.81,93152.0
2016-12-01 11:30:00,48.67,48.96,48.65,48.92,97873.0,34.7957,35.003,34.7814,34.9744,97873.0
2016-12-01 11:35:00,48.92,49.03,48.84,48.96,50566.0,34.9744,35.053,34.9172,35.003,50566.0
2016-12-01 11:40:00,48.94,49.07,48.85,49.02,37579.0,34.9887,35.0816,34.9243,35.0459,37579.0
2016-12-01 11:45:00,49.04,49.08,48.96,49.04,25837.0,35.0602,35.0888,35.003,35.0602,25837.0
2016-12-01 11:50:00,49.04,49.21,49.04,49.16,43643.0,35.0602,35.1817,35.0602,35.146,43643.0
2016-12-01 11:55:00,49.16,49.21,49.08,49.14,64840.0,35.146,35.1817,35.0888,35.1317,64840.0
2016-12-01 12:00:00,49.14,49.21,49.09,49.15,36459.0,35.1317,35.1817,35.0959,35.1388,36459.0
2016-12-01 12:05:00,49.15,49.26,49.13,49.16,39474.0,35.1388,35.2175,35.1245,35.146,39474.0
2016-12-01 12:10:00,49.15,49.23,49.12,49.13,33644.0,35.1388,35.196,35.1174,35.1245,33644.0
2016-12-01 12:15:00,49.14,49.16,49.02,49.03,61691.0,35.1317,35.146,35.0459,35.053,61691.0
2016-12-01 12:20:00,49.03,49.11,49.01,49.03,25911.0,35.053,35.1102,35.0387,35.053,25911.0
2016-12-01 12:25:00,49.02,49.04,48.83,48.91,38393.0,35.0459,35.0602,34.91,34.9672,38393.0
2016-12-01 12:30:00,48.9,48.92,48.82,48.85,31987.0,34.9601,34.9744,34.9029,34.9243,31987.0
2016-12-01 12:35:00,48.85,48.89,48.72,48.76,51993.0,34.9243,34.9529,34.8314,34.86,51993.0
2016-12-01 12:40:00,48.76,48.84,48.75,48.84,26780.0,34.86,34.9172,34.8529,34.9172,26780.0
2016-12-01 12:45:00,48.84,48.91,48.78,48.8,37221.0,34.9172,34.9672,34.8743,34.8886,37221.0
2016-12-01 12:50:00,48.79,48.89,48.77,48.84,16466.0,34.8814,34.9529,34.8672,34.9172,16466.0
2016-12-01 12:55:00,48.83,48.84,48.7,48.76,26216.0,34.91,34.9172,34.8171,34.86,26216.0
2016-12-01 13:00:00,48.76,48.8,48.73,48.77,45002.0,34.86,34.8886,34.8386,34.8672,45002.0
2016-12-01 13:05:00,48.78,48.8,48.72,48.75,38047.0,34.8743,34.8886,34.8314,34.8529,38047.0
2016-12-01 13:10:00,48.76,48.78,48.69,48.72,22356.0,34.86,34.8743,34.81,34.8314,22356.0
2016-12-01 13:15:00,48.73,48.74,48.63,48.69,31596.0,34.8386,34.8457,34.7671,34.81,31596.0
2016-12-01 13:20:00,48.7,48.77,48.6,48.6,24039.0,34.8171,34.8672,34.7456,34.7456,24039.0
2016-12-01 13:25:00,48.62,48.67,48.58,48.6,33219.0,34.7599,34.7957,34.7313,34.7456,33219.0
2016-12-01 13:30:00,48.59,48.68,48.57,48.66,58281.0,34.7385,34.8028,34.7242,34.7885,58281.0
2016-12-01 13:35:00,48.66,48.71,48.65,48.67,21771.0,34.7885,34.8243,34.7814,34.7957,21771.0
2016-12-01 13:40:00,48.67,48.76,48.66,48.68,33878.0,34.7957,34.86,34.7885,34.8028,33878.0
2016-12-01 13:45:00,48.68,48.72,48.62,48.65,50597.0,34.8028,34.8314,34.7599,34.7814,50597.0
2016-12-01 13:50:00,48.65,48.66,48.53,48.57,52672.0,34.7814,34.7885,34.6956,34.7242,52672.0
2016-12-01 13:55:00,48.56,48.57,48.47,48.51,68076.0,34.717,34.7242,34.6527,34.6813,68076.0
2016-12-01 14:00:00,48.5,48.56,48.45,48.53,37698.0,34.6741,34.717,34.6384,34.6956,37698.0
2016-12-01 14:05:00,48.52,48.53,48.31,48.32,57283.0,34.6884,34.6956,34.5383,34.5454,57283.0
2016-12-01 14:10:00,48.33,48.39,48.27,48.39,39581.0,34.5526,34.5955,34.5097,34.5955,39581.0
2016-12-01 14:15:00,48.39,48.49,48.34,48.48,67042.0,34.5955,34.667,34.5597,34.6598,67042.0
2016-12-01 14:20:00,48.48,48.51,48.43,48.48,47853.0,34.6598,34.6813,34.6241,34.6598,47853.0
2016-12-01 14:25:00,48.49,48.5,48.36,48.41,46486.0,34.667,34.6741,34.574,34.6098,46486.0
2016-12-01 14:30:00,48.39,48.52,48.39,48.46,79525.0,34.5955,34.6884,34.5955,34.6455,79525.0
2016-12-01 14:35:00,48.46,48.53,48.42,48.48,43586.0,34.6455,34.6956,34.6169,34.6598,43586.0
2016-12-01 14:40:00,48.49,48.62,48.49,48.61,60864.0,34.667,34.7599,34.667,34.7528,60864.0
2016-12-01 14:45:00,48.62,48.62,48.34,48.36,47348.0,34.7599,34.7599,34.5597,34.574,47348.0
2016-12-01 14:50:00,48.35,48.35,48.1,48.14,87263.0,34.5669,34.5669,34.3881,34.4167,87263.0
2016-12-01 14:55:00,48.13,48.31,48.1,48.24,102227.0,34.4096,34.5383,34.3881,34.4882,102227.0
2016-12-01 15:00:00,48.24,48.29,48.12,48.12,36295.0,34.4882,34.524,34.4024,34.4024,36295.0
2016-12-01 15:05:00,48.11,48.13,47.88,47.88,148891.0,34.3953,34.4096,34.2309,34.2309,148891.0
2016-12-01 15:10:00,47.87,47.91,47.79,47.8,36865.0,34.2237,34.2523,34.1665,34.1737,36865.0
2016-12-01 15:15:00,47.8,47.81,47.55,47.56,104028.0,34.1737,34.1808,33.9949,34.0021,104028.0
2016-12-01 15:20:00,47.57,47.72,47.55,47.68,75166.0,34.0092,34.1165,33.9949,34.0879,75166.0
2016-12-01 15:25:00,47.68,47.76,47.67,47.75,56613.0,34.0879,34.1451,34.0807,34.1379,56613.0
2016-12-01 15:30:00,47.74,47.79,47.67,47.73,75298.0,34.1308,34.1665,34.0807,34.1236,75298.0
2016-12-01 15:35:00,47.72,47.88,47.71,47.85,79652.0,34.1165,34.2309,34.1093,34.2094,79652.0
2016-12-01 15:40:00,47.84,47.98,47.82,47.98,103818.0,34.2023,34.3024,34.188,34.3024,103818.0
2016-12-01 15:45:00,47.98,48.0,47.82,47.82,87965.0,34.3024,34.3167,34.188,34.188,87965.0
2016-12-01 15:50:00,47.82,47.98,47.82,47.98,97481.0,34.188,34.3024,34.188,34.3024,97481.0
2016-12-01 15:55:00,47.97,48.05,47.8,47.85,219005.0,34.2952,34.3524,34.1737,34.2094,219005.0
2016-12-02 09:30:00,47.24,48.15,47.24,48.02,119124.0,33.7733,34.4239,33.7733,34.331,119124.0
2016-12-02 09:35:00,48.01,48.14,47.81,47.93,53722.0,34.3238,34.4167,34.1808,34.2666,53722.0
2016-12-02 09:40:00,47.92,47.95,47.56,47.94,60006.0,34.2595,34.2809,34.0021,34.2738,60006.0
2016-12-02 09:45:00,47.94,47.99,47.61,47.72,47673.0,34.2738,34.3095,34.0378,34.1165,47673.0
2016-12-02 09:50:00,47.75,47.92,47.71,47.8,46544.0,34.1379,34.2595,34.1093,34.1737,46544.0
2016-12-02 09:55:00,47.8,47.97,47.79,47.97,26924.0,34.1737,34.2952,34.1665,34.2952,26924.0
2016-12-02 10:00:00,47.98,48.06,47.88,48.04,39310.0,34.3024,34.3596,34.2309,34.3453,39310.0
2016-12-02 10:05:00,48.06,48.16,47.92,48.11,70535.0,34.3596,34.431,34.2595,34.3953,70535.0
2016-12-02 10:10:00,48.13,48.27,48.11,48.17,80607.0,34.4096,34.5097,34.3953,34.4382,80607.0
2016-12-02 10:15:00,48.18,48.22,48.03,48.06,53764.0,34.4453,34.4739,34.3381,34.3596,53764.0
2016-12-02 10:20:00,48.07,48.41,48.06,48.39,64930.0,34.3667,34.6098,34.3596,34.5955,64930.0
2016-12-02 10:25:00,48.4,48.52,48.29,48.38,88702.0,34.6026,34.6884,34.524,34.5883,88702.0
2016-12-02 10:30:00,48.36,48.53,48.35,48.49,47810.0,34.574,34.6956,34.5669,34.667,47810.0
2016-12-02 10:35:00,48.49,48.65,48.45,48.61,48219.0,34.667,34.7814,34.6384,34.7528,48219.0
2016-12-02 10:40:00,48.61,48.74,48.6,48.66,51378.0,34.7528,34.8457,34.7456,34.7885,51378.0
2016-12-02 10:45:00,48.66,48.73,48.56,48.64,135212.0,34.7885,34.8386,34.717,34.7742,135212.0
2016-12-02 10:50:00,48.64,48.79,48.64,48.76,56092.0,34.7742,34.8814,34.7742,34.86,56092.0
2016-12-02 10:55:00,48.76,48.78,48.43,48.44,63693.0,34.86,34.8743,34.6241,34.6312,63693.0
2016-12-02 11:00:00,48.45,48.62,48.4,48.61,73311.0,34.6384,34.7599,34.6026,34.7528,73311.0
2016-12-02 11:05:00,48.6,48.62,48.45,48.45,38031.0,34.7456,34.7599,34.6384,34.6384,38031.0
2016-12-02 11:10:00,48.45,48.49,48.31,48.33,34523.0,34.6384,34.667,34.5383,34.5526,34523.0
2016-12-02 11:15:00,48.35,48.41,48.23,48.23,37537.0,34.5669,34.6098,34.4811,34.4811,37537.0
2016-12-02 11:20:00,48.24,48.26,48.1,48.19,31747.0,34.4882,34.5025,34.3881,34.4525,31747.0
2016-12-02 11:25:00,48.2,48.22,48.04,48.07,53045.0,34.4596,34.4739,34.3453,34.3667,53045.0
2016-12-02 11:30:00,48.09,48.19,48.05,48.15,32891.0,34.381,34.4525,34.3524,34.4239,32891.0
2016-12-02 11:35:00,48.13,48.14,48.03,48.04,22093.0,34.4096,34.4167,34.3381,34.3453,22093.0
2016-12-02 11:40:00,48.03,48.11,48.02,48.08,20380.0,34.3381,34.3953,34.331,34.3738,20380.0
2016-12-02 11:45:00,48.07,48.33,48.06,48.33,24890.0,34.3667,34.5526,34.3596,34.5526,24890.0
2016-12-02 11:50:00,48.33,48.33,48.19,48.24,38691.0,34.5526,34.5526,34.4525,34.4882,38691.0
2016-12-02 11:55:00,48.23,48.24,48.1,48.12,33272.0,34.4811,34.4882,34.3881,34.4024,33272.0
2016-12-02 12:00:00,48.13,48.14,48.0,48.01,30797.0,34.4096,34.4167,34.3167,34.3238,30797.0
2016-12-02 12:05:00,48.02,48.04,47.87,47.88,38485.0,34.331,34.3453,34.2237,34.2309,38485.0
2016-12-02 12:10:00,47.87,47.93,47.85,47.9,24313.0,34.2237,34.2666,34.2094,34.2452,24313.0
2016-12-02 12:15:00,47.9,47.97,47.86,47.91,35840.0,34.2452,34.2952,34.2166,34.2523,35840.0
2016-12-02 12:20:00,47.91,47.92,47.87,47.88,24278.0,34.2523,34.2595,34.2237,34.2309,24278.0
2016-12-02 12:25:00,47.87,47.89,47.84,47.85,19838.0,34.2237,34.238,34.2023,34.2094,19838.0
2016-12-02 12:30:00,47.84,48.08,47.83,47.89,87350.0,34.2023,34.3738,34.1951,34.238,87350.0
2016-12-02 12:35:00,47.88,47.89,47.82,47.86,24865.0,34.2309,34.238,34.188,34.2166,24865.0
2016-12-02 12:40:00,47.85,47.92,47.84,47.89,29498.0,34.2094,34.2595,34.2023,34.238,29498.0
2016-12-02 12:45:00,47.89,47.92,47.86,47.91,20916.0,34.238,34.2595,34.2166,34.2523,20916.0
2016-12-02 12:50:00,47.91,47.97,47.89,47.93,25607.0,34.2523,34.2952,34.238,34.2666,25607.0
2016-12-02 12:55:00,47.93,47.99,47.87,47.89,26542.0,34.2666,34.3095,34.2237,34.238,26542.0
2016-12-02 13:00:00,47.88,47.95,47.82,47.95,32193.0,34.2309,34.2809,34.188,34.2809,32193.0
2016-12-02 13:05:00,47.94,47.99,47.83,47.85,26564.0,34.2738,34.3095,34.1951,34.2094,26564.0
2016-12-02 13:10:00,47.84,47.9,47.76,47.81,38759.0,34.2023,34.2452,34.1451,34.1808,38759.0
2016-12-02 13:15:00,47.82,47.83,47.74,47.76,27036.0,34.188,34.1951,34.1308,34.1451,27036.0
2016-12-02 13:20:00,47.75,47.81,47.72,47.74,18503.0,34.1379,34.1808,34.1165,34.1308,18503.0
2016-12-02 13:25:00,47.74,47.78,47.71,47.72,20071.0,34.1308,34.1594,34.1093,34.1165,20071.0
2016-12-02 13:30:00,47.72,47.9,47.7,47.86,69416.0,34.1165,34.2452,34.1022,34.2166,69416.0
2016-12-02 13:35:00,47.87,47.92,47.81,47.87,32065.0,34.2237,34.2595,34.1808,34.2237,32065.0
2016-12-02 13:40:00,47.84,47.85,47.75,47.78,64971.0,34.2023,34.2094,34.1379,34.1594,64971.0
2016-12-02 13:45:00,47.78,47.84,47.74,47.84,37988.0,34.1594,34.2023,34.1308,34.2023,37988.0
2016-12-02 13:50:00,47.83,47.86,47.74,47.75,32109.0,34.1951,34.2166,34.1308,34.1379,32109.0
2016-12-02 13:55:00,47.75,47.76,47.65,47.7,36711.0,34.1379,34.1451,34.0664,34.1022,36711.0
2016-12-02 14:00:00,47.7,47.74,47.65,47.72,22812.0,34.1022,34.1308,34.0664,34.1165,22812.0
2016-12-02 14:05:00,47.74,47.78,47.74,47.77,44469.0,34.1308,34.1594,34.1308,34.1522,44469.0
2016-12-02 14:10:00,47.77,47.85,47.73,47.75,32004.0,34.1522,34.2094,34.1236,34.1379,32004.0
2016-12-02 14:15:00,47.75,47.88,47.7,47.87,39119.0,34.1379,34.2309,34.1022,34.2237,39119.0
2016-12-02 14:20:00,47.87,47.94,47.83,47.9,30936.0,34.2237,34.2738,34.1951,34.2452,30936.0
2016-12-02 14:25:00,47.9,47.9,47.79,47.81,45955.0,34.2452,34.2452,34.1665,34.1808,45955.0
2016-12-02 14:30:00,47.8,47.84,47.78,47.83,25408.0,34.1737,34.2023,34.1594,34.1951,25408.0
2016-12-02 14:35:00,47.84,47.86,47.81,47.84,26800.0,34.2023,34.2166,34.1808,34.2023,26800.0
2016-12-02 14:40:00,47.84,47.88,47.79,47.86,48765.0,34.2023,34.2309,34.1665,34.2166,48765.0
2016-12-02 14:45:00,47.86,47.94,47.85,47.91,33705.0,34.2166,34.2738,34.2094,34.2523,33705.0
2016-12-02 14:50:00,47.92,47.92,47.89,47.91,37037.0,34.2595,34.2595,34.238,34.2523,37037.0
2016-12-02 14:55:00,47.91,48.03,47.9,48.02,47602.0,34.2523,34.3381,34.2452,34.331,47602.0
2016-12-02 15:00:00,48.03,48.1,48.02,48.06,48016.0,34.3381,34.3881,34.331,34.3596,48016.0
2016-12-02 15:05:00,48.06,48.06,47.97,47.98,34369.0,34.3596,34.3596,34.2952,34.3024,34369.0
2016-12-02 15:10:00,47.98,48.02,47.95,47.97,37746.0,34.3024,34.331,34.2809,34.2952,37746.0
2016-12-02 15:15:00,47.97,48.04,47.96,47.97,29122.0,34.2952,34.3453,34.2881,34.2952,29122.0
2016-12-02 15:20:00,47.96,47.98,47.93,47.98,45517.0,34.2881,34.3024,34.2666,34.3024,45517.0
2016-12-02 15:25:00,47.98,47.98,47.92,47.95,32394.0,34.3024,34.3024,34.2595,34.2809,32394.0
2016-12-02 15:30:00,47.94,48.05,47.92,48.0,53784.0,34.2738,34.3524,34.2595,34.3167,53784.0
2016-12-02 15:35:00,48.0,48.04,47.92,47.97,57112.0,34.3167,34.3453,34.2595,34.2952,57112.0
2016-12-02 15:40:00,47.97,47.98,47.9,47.93,47217.0,34.2952,34.3024,34.2452,34.2666,47217.0
2016-12-02 15:45:00,47.92,47.93,47.84,47.92,97726.0,34.2595,34.2666,34.2023,34.2595,97726.0
2016-12-02 15:50:00,47.92,47.94,47.87,47.92,91410.0,34.2595,34.2738,34.2237,34.2595,91410.0
2016-12-02 15:55:00,47.93,47.94,47.81,47.85,212216.0,34.2666,34.2738,34.1808,34.2094,212216.0
2016-12-05 09:30:00,48.43,48.52,48.11,48.14,92025.0,34.6241,34.6884,34.3953,34.4167,92025.0
2016-12-05 09:35:00,48.17,48.56,48.03,48.37,55462.0,34.4382,34.717,34.3381,34.5812,55462.0
2016-12-05 09:40:00,48.37,48.46,48.25,48.31,32414.0,34.5812,34.6455,34.4954,34.5383,32414.0
2016-12-05 09:45:00,48.3,48.44,48.19,48.39,41044.0,34.5311,34.6312,34.4525,34.5955,41044.0
2016-12-05 09:50:00,48.38,48.62,48.38,48.58,100373.0,34.5883,34.7599,34.5883,34.7313,100373.0
2016-12-05 09:55:00,48.59,48.68,48.55,48.68,57137.0,34.7385,34.8028,34.7099,34.8028,57137.0
2016-12-05 10:00:00,48.69,48.88,48.66,48.83,96098.0,34.81,34.9458,34.7885,34.91,96098.0
2016-12-05 10:05:00,48.84,48.91,48.8,48.85,88662.0,34.9172,34.9672,34.8886,34.9243,88662.0
2016-12-05 10:10:00,48.83,48.87,48.69,48.8,42393.0,34.91,34.9386,34.81,34.8886,42393.0
2016-12-05 10:15:00,48.81,48.81,48.68,48.78,47258.0,34.8957,34.8957,34.8028,34.8743,47258.0
2016-12-05 10:20:00,48.78,48.79,48.59,48.62,54047.0,34.8743,34.8814,34.7385,34.7599,54047.0
2016-12-05 10:25:00,48.62,48.63,48.47,48.56,96918.0,34.7599,34.7671,34.6527,34.717,96918.0
2016-12-05 10:30:00,48.57,48.64,48.45,48.46,43519.0,34.7242,34.7742,34.6384,34.6455,43519.0
2016-12-05 10:35:00,48.46,48.55,48.36,48.4,145143.0,34.6455,34.7099,34.574,34.6026,145143.0
2016-12-05 10:40:00,48.39,48.52,48.39,48.52,29070.0,34.5955,34.6884,34.5955,34.6884,29070.0
2016-12-05 10:45:00,48.51,48.7,48.5,48.7,41487.0,34.6813,34.8171,34.6741,34.8171,41487.0
2016-12-05 10:50:00,48.69,48.74,48.65,48.69,21565.0,34.81,34.8457,34.7814,34.81,21565.0
2016-12-05 10:55:00,48.7,48.71,48.63,48.65,28155.0,34.8171,34.8243,34.7671,34.7814,28155.0
2016-12-05 11:00:00,48.65,48.71,48.63,48.64,48469.0,34.7814,34.8243,34.7671,34.7742,48469.0
2016-12-05 11:05:00,48.63,48.63,48.41,48.41,49485.0,34.7671,34.7671,34.6098,34.6098,49485.0
2016-12-05 11:10:00,48.43,48.56,48.39,48.52,27225.0,34.6241,34.717,34.5955,34.6884,27225.0
2016-12-05 11:15:00,48.53,48.57,48.46,48.49,54307.0,34.6956,34.7242,34.6455,34.667,54307.0
2016-12-05 11:20:00,48.51,48.59,48.48,48.59,22556.0,34.6813,34.7385,34.6598,34.7385,22556.0
2016-12-05 11:25:00,48.59,48.61,48.48,48.5,30930.0,34.7385,34.7528,34.6598,34.6741,30930.0
2016-12-05 11:30:00,48.5,48.52,48.44,48.5,18443.0,34.6741,34.6884,34.6312,34.6741,18443.0
2016-12-05 11:35:00,48.5,48.61,48.47,48.57,37962.0,34.6741,34.7528,34.6527,34.7242,37962.0
2016-12-05 11:40:00,48.57,48.6,48.53,48.56,23731.0,34.7242,34.7456,34.6956,34.717,23731.0
2016-12-05 11:45:00,48.55,48.63,48.54,48.55,20656.0,34.7099,34.7671,34.7027,34.7099,20656.0
2016-12-05 11:50:00,48.56,48.56,48.37,48.42,37837.0,34.717,34.717,34.5812,34.6169,37837.0
2016-12-05 11:55:00,48.44,48.5,48.42,48.46,24208.0,34.6312,34.6741,34.6169,34.6455,24208.0
2016-12-05 12:00:00,48.47,48.62,48.47,48.57,22728.0,34.6527,34.7599,34.6527,34.7242,22728.0
2016-12-05 12:05:00,48.57,48.58,48.46,48.48,23555.0,34.7242,34.7313,34.6455,34.6598,23555.0
2016-12-05 12:10:00,48.48,48.49,48.41,48.44,17184.0,34.6598,34.667,34.6098,34.6312,17184.0
2016-12-05 12:15:00,48.45,48.46,48.4,48.43,9643.0,34.6384,34.6455,34.6026,34.6241,9643.0
2016-12-05 12:20:00,48.43,48.49,48.35,48.48,36640.0,34.6241,34.667,34.5669,34.6598,36640.0
2016-12-05 12:25:00,48.48,48.57,48.45,48.53,24242.0,34.6598,34.7242,34.6384,34.6956,24242.0
2016-12-05 12:30:00,48.52,48.52,48.39,48.42,17215.0,34.6884,34.6884,34.5955,34.6169,17215.0
2016-12-05 12:35:00,48.43,48.49,48.42,48.48,13223.0,34.6241,34.667,34.6169,34.6598,13223.0
2016-12-05 12:40:00,48.49,48.53,48.45,48.51,33105.0,34.667,34.6956,34.6384,34.6813,33105.0
2016-12-05 12:45:00,48.51,48.51,48.38,48.39,17045.0,34.6813,34.6813,34.5883,34.5955,17045.0
2016-12-05 12:50:00,48.39,48.43,48.36,48.36,17738.0,34.5955,34.6241,34.574,34.574,17738.0
2016-12-05 12:55:00,48.38,48.42,48.36,48.37,14210.0,34.5883,34.6169,34.574,34.5812,14210.0
2016-12-05 13:00:00,48.37,48.42,48.36,48.41,23685.0,34.5812,34.6169,34.574,34.6098,23685.0
2016-12-05 13:05:00,48.41,48.42,48.38,48.42,12143.0,34.6098,34.6169,34.5883,34.6169,12143.0
2016-12-05 13:10:00,48.42,48.45,48.33,48.34,26954.0,34.6169,34.6384,34.5526,34.5597,26954.0
2016-12-05 13:15:00,48.34,48.43,48.33,48.43,28246.0,34.5597,34.6241,34.5526,34.6241,28246.0
2016-12-05 13:20:00,48.44,48.49,48.43,48.45,29933.0,34.6312,34.667,34.6241,34.6384,29933.0
2016-12-05 13:25:00,48.45,48.51,48.44,48.49,105161.0,34.6384,34.6813,34.6312,34.667,105161.0
2016-12-05 13:30:00,48.49,48.57,48.48,48.56,87488.0,34.667,34.7242,34.6598,34.717,87488.0
2016-12-05 13:35:00,48.56,48.59,48.51,48.51,17136.0,34.717,34.7385,34.6813,34.6813,17136.0
2016-12-05 13:40:00,48.51,48.57,48.48,48.49,26022.0,34.6813,34.7242,34.6598,34.667,26022.0
2016-12-05 13:45:00,48.49,48.51,48.47,48.48,65963.0,34.667,34.6813,34.6527,34.6598,65963.0
2016-12-05 13:50:00,48.5,48.51,48.41,48.42,14282.0,34.6741,34.6813,34.6098,34.6169,14282.0
2016-12-05 13:55:00,48.41,48.41,48.32,48.33,20327.0,34.6098,34.6098,34.5454,34.5526,20327.0
2016-12-05 14:00:00,48.33,48.33,48.22,48.26,15995.0,34.5526,34.5526,34.4739,34.5025,15995.0
2016-12-05 14:05:00,48.25,48.27,48.17,48.18,29877.0,34.4954,34.5097,34.4382,34.4453,29877.0
2016-12-05 14:10:00,48.18,48.2,48.14,48.18,26300.0,34.4453,34.4596,34.4167,34.4453,26300.0
2016-12-05 14:15:00,48.18,48.18,48.11,48.14,45382.0,34.4453,34.4453,34.3953,34.4167,45382.0
2016-12-05 14:20:00,48.15,48.22,48.13,48.15,18004.0,34.4239,34.4739,34.4096,34.4239,18004.0
2016-12-05 14:25:00,48.15,48.16,48.13,48.16,15665.0,34.4239,34.431,34.4096,34.431,15665.0
2016-12-05 14:30:00,48.15,48.15,48.06,48.1,20789.0,34.4239,34.4239,34.3596,34.3881,20789.0
2016-12-05 14:35:00,48.1,48.11,48.02,48.06,51086.0,34.3881,34.3953,34.331,34.3596,51086.0
2016-12-05 14:40:00,48.06,48.07,47.93,47.95,35783.0,34.3596,34.3667,34.2666,34.2809,35783.0
2016-12-05 14:45:00,47.95,47.96,47.83,47.87,20041.0,34.2809,34.2881,34.1951,34.2237,20041.0
2016-12-05 14:50:00,47.87,47.91,47.85,47.89,17886.0,34.2237,34.2523,34.2094,34.238,17886.0
2016-12-05 14:55:00,47.88,47.89,47.69,47.7,44144.0,34.2309,34.238,34.095,34.1022,44144.0
2016-12-05 15:00:00,47.7,47.72,47.64,47.72,93292.0,34.1022,34.1165,34.0593,34.1165,93292.0
2016-12-05 15:05:00,47.73,47.8,47.72,47.76,31777.0,34.1236,34.1737,34.1165,34.1451,31777.0
2016-12-05 15:10:00,47.76,47.79,47.65,47.66,42281.0,34.1451,34.1665,34.0664,34.0736,42281.0
2016-12-05 15:15:00,47.66,47.74,47.66,47.72,22779.0,34.0736,34.1308,34.0736,34.1165,22779.0
2016-12-05 15:20:00,47.73,47.83,47.72,47.82,33963.0,34.1236,34.1951,34.1165,34.188,33963.0
2016-12-05 15:25:00,47.83,47.87,47.78,47.87,23885.0,34.1951,34.2237,34.1594,34.2237,23885.0
2016-12-05 15:30:00,47.86,47.9,47.81,47.9,44606.0,34.2166,34.2452,34.1808,34.2452,44606.0
2016-12-05 15:35:00,47.9,47.96,47.89,47.93,65478.0,34.2452,34.2881,34.238,34.2666,65478.0
2016-12-05 15:40:00,47.93,47.98,47.9,47.92,59235.0,34.2666,34.3024,34.2452,34.2595,59235.0
2016-12-05 15:45:00,47.93,47.93,47.85,47.88,80095.0,34.2666,34.2666,34.2094,34.2309,80095.0
2016-12-05 15:50:00,47.87,47.88,47.78,47.82,81054.0,34.2237,34.2309,34.1594,34.188,81054.0
2016-12-05 15:55:00,47.82,47.83,47.66,47.72,195423.0,34.188,34.1951,34.0736,34.1165,195423.0
2016-12-06 09:30:00,46.91,46.91,45.78,46.46,251592.0,33.5374,33.5374,32.7295,33.2157,251592.0
2016-12-06 09:35:00,46.44,46.48,46.17,46.33,112288.0,33.2014,33.23,33.0083,33.1227,112288.0
2016-12-06 09:40:00,46.35,46.71,46.34,46.68,109194.0,33.137,33.3944,33.1299,33.3729,109194.0
2016-12-06 09:45:00,46.67,47.16,46.66,47.1,105298.0,33.3658,33.7161,33.3586,33.6732,105298.0
2016-12-06 09:50:00,47.08,47.15,46.83,46.92,54195.0,33.6589,33.709,33.4802,33.5445,54195.0
2016-12-06 09:55:00,46.92,46.97,46.75,46.82,66924.0,33.5445,33.5803,33.423,33.473,66924.0
2016-12-06 10:00:00,46.83,47.08,46.82,46.95,144159.0,33.4802,33.6589,33.473,33.566,144159.0
2016-12-06 10:05:00,46.96,47.19,46.93,47.01,100241.0,33.5731,33.7376,33.5517,33.6089,100241.0
2016-12-06 10:10:00,47.03,47.08,46.7,46.73,48115.0,33.6232,33.6589,33.3872,33.4087,48115.0
2016-12-06 10:15:00,46.73,46.92,46.73,46.89,50288.0,33.4087,33.5445,33.4087,33.5231,50288.0
2016-12-06 10:20:00,46.92,46.97,46.83,46.83,68361.0,33.5445,33.5803,33.4802,33.4802,68361.0
2016-12-06 10:25:00,46.82,46.84,46.64,46.68,45293.0,33.473,33.4873,33.3443,33.3729,45293.0
2016-12-06 10:30:00,46.69,47.06,46.68,47.0,60701.0,33.3801,33.6446,33.3729,33.6017,60701.0
2016-12-06 10:35:00,47.02,47.08,46.89,46.94,43016.0,33.616,33.6589,33.5231,33.5588,43016.0
2016-12-06 10:40:00,46.95,46.99,46.82,46.95,50869.0,33.566,33.5946,33.473,33.566,50869.0
2016-12-06 10:45:00,46.94,47.0,46.89,46.92,61528.0,33.5588,33.6017,33.5231,33.5445,61528.0
2016-12-06 10:50:00,46.91,46.98,46.81,46.97,60157.0,33.5374,33.5874,33.4659,33.5803,60157.0
2016-12-06 10:55:00,46.98,47.11,46.94,47.09,70655.0,33.5874,33.6804,33.5588,33.6661,70655.0
2016-12-06 11:00:00,47.1,47.1,46.96,46.96,36481.0,33.6732,33.6732,33.5731,33.5731,36481.0
2016-12-06 11:05:00,46.97,47.05,46.93,47.0,27806.0,33.5803,33.6375,33.5517,33.6017,27806.0
2016-12-06 11:10:00,47.01,47.27,47.01,47.23,52758.0,33.6089,33.7948,33.6089,33.7662,52758.0
2016-12-06 11:15:00,47.24,47.46,47.24,47.44,65093.0,33.7733,33.9306,33.7733,33.9163,65093.0
2016-12-06 11:20:00,47.45,47.54,47.44,47.47,49879.0,33.9234,33.9878,33.9163,33.9377,49879.0
2016-12-06 11:25:00,47.47,47.47,47.37,47.41,44122.0,33.9377,33.9377,33.8662,33.8948,44122.0
2016-12-06 11:30:00,47.4,47.46,47.34,47.44,57188.0,33.8877,33.9306,33.8448,33.9163,57188.0
2016-12-06 11:35:00,47.43,47.5,47.39,47.49,41244.0,33.9091,33.9592,33.8805,33.952,41244.0
2016-12-06 11:40:00,47.47,47.52,47.43,47.52,39412.0,33.9377,33.9735,33.9091,33.9735,39412.0
2016-12-06 11:45:00,47.52,47.62,47.43,47.62,47807.0,33.9735,34.045,33.9091,34.045,47807.0
2016-12-06 11:50:00,47.63,47.72,47.61,47.71,48073.0,34.0521,34.1165,34.0378,34.1093,48073.0
2016-12-06 11:55:00,47.7,47.79,47.68,47.74,35747.0,34.1022,34.1665,34.0879,34.1308,35747.0
2016-12-06 12:00:00,47.75,47.86,47.71,47.84,37763.0,34.1379,34.2166,34.1093,34.2023,37763.0
2016-12-06 12:05:00,47.85,47.86,47.8,47.83,24213.0,34.2094,34.2166,34.1737,34.1951,24213.0
2016-12-06 12:10:00,47.84,47.85,47.78,47.79,30606.0,34.2023,34.2094,34.1594,34.1665,30606.0
2016-12-06 12:15:00,47.78,47.84,47.73,47.79,21367.0,34.1594,34.2023,34.1236,34.1665,21367.0
2016-12-06 12:20:00,47.8,47.85,47.78,47.82,22803.0,34.1737,34.2094,34.1594,34.188,22803.0
2016-12-06 12:25:00,47.82,47.92,47.8,47.86,26225.0,34.188,34.2595,34.1737,34.2166,26225.0
2016-12-06 12:30:00,47.87,47.89,47.82,47.86,22976.0,34.2237,34.238,34.188,34.2166,22976.0
2016-12-06 12:35:00,47.86,47.9,47.83,47.87,22128.0,34.2166,34.2452,34.1951,34.2237,22128.0
2016-12-06 12:40:00,47.87,47.93,47.86,47.93,26108.0,34.2237,34.2666,34.2166,34.2666,26108.0
2016-12-06 12:45:00,47.93,47.96,47.78,47.78,48070.0,34.2666,34.2881,34.1594,34.1594,48070.0
2016-12-06 12:50:00,47.78,47.79,47.67,47.69,34468.0,34.1594,34.1665,34.0807,34.095,34468.0
2016-12-06 12:55:00,47.69,47.81,47.69,47.79,41157.0,34.095,34.1808,34.095,34.1665,41157.0
2016-12-06 13:00:00,47.79,47.79,47.72,47.75,19006.0,34.1665,34.1665,34.1165,34.1379,19006.0
2016-12-06 13:05:00,47.75,47.75,47.52,47.54,63797.0,34.1379,34.1379,33.9735,33.9878,63797.0
2016-12-06 13:10:00,47.52,47.56,47.47,47.49,52475.0,33.9735,34.0021,33.9377,33.952,52475.0
2016-12-06 13:15:00,47.48,47.48,47.33,47.39,39752.0,33.9449,33.9449,33.8377,33.8805,39752.0
2016-12-06 13:20:00,47.41,47.41,47.3,47.32,28269.0,33.8948,33.8948,33.8162,33.8305,28269.0
2016-12-06 13:25:00,47.32,47.47,47.31,47.47,38920.0,33.8305,33.9377,33.8234,33.9377,38920.0
2016-12-06 13:30:00,47.46,47.47,47.38,47.44,31400.0,33.9306,33.9377,33.8734,33.9163,31400.0
2016-12-06 13:35:00,47.45,47.46,47.37,47.39,41229.0,33.9234,33.9306,33.8662,33.8805,41229.0
2016-12-06 13:40:00,47.39,47.48,47.35,47.46,34725.0,33.8805,33.9449,33.8519,33.9306,34725.0
2016-12-06 13:45:00,47.46,47.46,47.31,47.33,40502.0,33.9306,33.9306,33.8234,33.8377,40502.0
2016-12-06 13:50:00,47.32,47.39,47.31,47.37,32685.0,33.8305,33.8805,33.8234,33.8662,32685.0
2016-12-06 13:55:00,47.37,47.46,47.35,47.44,57839.0,33.8662,33.9306,33.8519,33.9163,57839.0
2016-12-06 14:00:00,47.43,47.48,47.4,47.41,38801.0,33.9091,33.9449,33.8877,33.8948,38801.0
2016-12-06 14:05:00,47.4,47.56,47.37,47.52,83605.0,33.8877,34.0021,33.8662,33.9735,83605.0
2016-12-06 14:10:00,47.52,47.61,47.5,47.58,67546.0,33.9735,34.0378,33.9592,34.0164,67546.0
2016-12-06 14:15:00,47.59,47.62,47.57,47.58,52044.0,34.0235,34.045,34.0092,34.0164,52044.0
2016-12-06 14:20:00,47.57,47.57,47.46,47.56,52820.0,34.0092,34.0092,33.9306,34.0021,52820.0
2016-12-06 14:25:00,47.57,47.62,47.54,47.59,36253.0,34.0092,34.045,33.9878,34.0235,36253.0
2016-12-06 14:30:00,47.59,47.65,47.57,47.63,32758.0,34.0235,34.0664,34.0092,34.0521,32758.0
2016-12-06 14:35:00,47.62,47.63,47.54,47.56,26261.0,34.045,34.0521,33.9878,34.0021,26261.0
2016-12-06 14:40:00,47.56,47.57,47.45,47.48,39064.0,34.0021,34.0092,33.9234,33.9449,39064.0
2016-12-06 14:45:00,47.47,47.52,47.43,47.44,37915.0,33.9377,33.9735,33.9091,33.9163,37915.0
2016-12-06 14:50:00,47.43,47.52,47.41,47.48,46187.0,33.9091,33.9735,33.8948,33.9449,46187.0
2016-12-06 14:55:00,47.48,47.49,47.42,47.48,56297.0,33.9449,33.952,33.902,33.9449,56297.0
2016-12-06 15:00:00,47.48,47.54,47.44,47.51,58552.0,33.9449,33.9878,33.9163,33.9663,58552.0
2016-12-06 15:05:00,47.51,47.54,47.45,47.51,36973.0,33.9663,33.9878,33.9234,33.9663,36973.0
2016-12-06 15:10:00,47.5,47.54,47.46,47.48,59339.0,33.9592,33.9878,33.9306,33.9449,59339.0
2016-12-06 15:15:00,47.48,47.51,47.41,47.42,29096.0,33.9449,33.9663,33.8948,33.902,29096.0
2016-12-06 15:20:00,47.42,47.49,47.39,47.48,40475.0,33.902,33.952,33.8805,33.9449,40475.0
2016-12-06 15:25:00,47.47,47.47,47.32,47.34,38766.0,33.9377,33.9377,33.8305,33.8448,38766.0
2016-12-06 15:30:00,47.34,47.43,47.33,47.41,52651.0,33.8448,33.9091,33.8377,33.8948,52651.0
2016-12-06 15:35:00,47.41,47.44,47.35,47.43,61932.0,33.8948,33.9163,33.8519,33.9091,61932.0
2016-12-06 15:40:00,47.43,47.45,47.37,47.44,88596.0,33.9091,33.9234,33.8662,33.9163,88596.0
2016-12-06 15:45:00,47.44,47.51,47.42,47.44,124675.0,33.9163,33.9663,33.902,33.9163,124675.0
2016-12-06 15:50:00,47.44,47.5,47.41,47.48,220085.0,33.9163,33.9592,33.8948,33.9449,220085.0
2016-12-06 15:55:00,47.48,47.48,47.27,47.3,277022.0,33.9449,33.9449,33.7948,33.8162,277022.0
2016-12-07 09:30:00,47.15,47.47,47.15,47.44,61439.0,33.709,33.9377,33.709,33.9163,61439.0
2016-12-07 09:35:00,47.44,47.53,47.23,47.28,30760.0,33.9163,33.9806,33.7662,33.8019,30760.0
2016-12-07 09:40:00,47.27,47.38,47.01,47.35,31621.0,33.7948,33.8734,33.6089,33.8519,31621.0
2016-12-07 09:45:00,47.35,47.42,47.24,47.32,39269.0,33.8519,33.902,33.7733,33.8305,39269.0
2016-12-07 09:50:00,47.34,47.57,47.31,47.45,32933.0,33.8448,34.0092,33.8234,33.9234,32933.0
2016-12-07 09:55:00,47.43,47.56,47.4,47.46,27265.0,33.9091,34.0021,33.8877,33.9306,27265.0
2016-12-07 10:00:00,47.47,47.52,47.42,47.44,23320.0,33.9377,33.9735,33.902,33.9163,23320.0
2016-12-07 10:05:00,47.47,47.56,47.44,47.44,34453.0,33.9377,34.0021,33.9163,33.9163,34453.0
2016-12-07 10:10:00,47.46,47.66,47.4,47.58,104142.0,33.9306,34.0736,33.8877,34.0164,104142.0
2016-12-07 10:15:00,47.56,47.69,47.53,47.63,43795.0,34.0021,34.095,33.9806,34.0521,43795.0
2016-12-07 10:20:00,47.64,47.68,47.53,47.68,51791.0,34.0593,34.0879,33.9806,34.0879,51791.0
2016-12-07 10:25:00,47.68,47.76,47.6,47.6,60941.0,34.0879,34.1451,34.0307,34.0307,60941.0
2016-12-07 10:30:00,47.66,47.71,47.43,47.43,31143.0,34.0736,34.1093,33.9091,33.9091,31143.0
2016-12-07 10:35:00,47.4,47.4,47.03,47.12,96710.0,33.8877,33.8877,33.6232,33.6875,96710.0
2016-12-07 10:40:00,47.09,47.22,47.06,47.15,49395.0,33.6661,33.759,33.6446,33.709,49395.0
2016-12-07 10:45:00,47.15,47.17,47.04,47.14,43873.0,33.709,33.7233,33.6303,33.7018,43873.0
2016-12-07 10:50:00,47.14,47.15,47.04,47.1,42038.0,33.7018,33.709,33.6303,33.6732,42038.0
2016-12-07 10:55:00,47.1,47.19,47.02,47.17,31280.0,33.6732,33.7376,33.616,33.7233,31280.0
2016-12-07 11:00:00,47.19,47.47,47.14,47.43,46681.0,33.7376,33.9377,33.7018,33.9091,46681.0
2016-12-07 11:05:00,47.41,47.44,47.29,47.35,41248.0,33.8948,33.9163,33.8091,33.8519,41248.0
2016-12-07 11:10:00,47.36,47.44,47.31,47.36,28659.0,33.8591,33.9163,33.8234,33.8591,28659.0
2016-12-07 11:15:00,47.37,47.38,47.28,47.34,41988.0,33.8662,33.8734,33.8019,33.8448,41988.0
2016-12-07 11:20:00,47.33,47.42,47.33,47.35,35844.0,33.8377,33.902,33.8377,33.8519,35844.0
2016-12-07 11:25:00,47.34,47.43,47.29,47.3,43084.0,33.8448,33.9091,33.8091,33.8162,43084.0
2016-12-07 11:30:00,47.3,47.32,47.17,47.21,23835.0,33.8162,33.8305,33.7233,33.7519,23835.0
2016-12-07 11:35:00,47.21,47.26,47.09,47.11,37940.0,33.7519,33.7876,33.6661,33.6804,37940.0
2016-12-07 11:40:00,47.11,47.12,46.94,46.98,46215.0,33.6804,33.6875,33.5588,33.5874,46215.0
2016-12-07 11:45:00,46.97,47.06,46.93,46.97,42592.0,33.5803,33.6446,33.5517,33.5803,42592.0
2016-12-07 11:50:00,46.96,47.01,46.94,47.01,34677.0,33.5731,33.6089,33.5588,33.6089,34677.0
2016-12-07 11:55:00,47.02,47.05,46.96,46.98,31557.0,33.616,33.6375,33.5731,33.5874,31557.0
2016-12-07 12:00:00,46.98,47.05,46.96,47.05,55073.0,33.5874,33.6375,33.5731,33.6375,55073.0
2016-12-07 12:05:00,47.05,47.11,46.98,47.11,47712.0,33.6375,33.6804,33.5874,33.6804,47712.0
2016-12-07 12:10:00,47.12,47.27,47.09,47.26,12859.0,33.6875,33.7948,33.6661,33.7876,12859.0
2016-12-07 12:15:00,47.27,47.31,47.22,47.31,29559.0,33.7948,33.8234,33.759,33.8234,29559.0
2016-12-07 12:20:00,47.3,47.34,47.23,47.24,21892.0,33.8162,33.8448,33.7662,33.7733,21892.0
2016-12-07 12:25:00,47.23,47.28,47.19,47.22,22239.0,33.7662,33.8019,33.7376,33.759,22239.0
2016-12-07 12:30:00,47.22,47.28,47.18,47.26,79140.0,33.759,33.8019,33.7304,33.7876,79140.0
2016-12-07 12:35:00,47.25,47.33,47.22,47.29,32953.0,33.7805,33.8377,33.759,33.8091,32953.0
2016-12-07 12:40:00,47.29,47.36,47.27,47.34,48163.0,33.8091,33.8591,33.7948,33.8448,48163.0
2016-12-07 12:45:00,47.34,47.38,47.26,47.31,27116.0,33.8448,33.8734,33.7876,33.8234,27116.0
2016-12-07 12:50:00,47.3,47.38,47.28,47.38,19172.0,33.8162,33.8734,33.8019,33.8734,19172.0
2016-12-07 12:55:00,47.39,47.54,47.37,47.54,68847.0,33.8805,33.9878,33.8662,33.9878,68847.0
2016-12-07 13:00:00,47.54,47.55,47.44,47.44,12103.0,33.9878,33.9949,33.9163,33.9163,12103.0
2016-12-07 13:05:00,47.43,47.65,47.41,47.58,36257.0,33.9091,34.0664,33.8948,34.0164,36257.0
2016-12-07 13:10:00,47.59,47.61,47.48,47.49,50709.0,34.0235,34.0378,33.9449,33.952,50709.0
2016-12-07 13:15:00,47.48,47.55,47.46,47.55,12791.0,33.9449,33.9949,33.9306,33.9949,12791.0
2016-12-07 13:20:00,47.56,48.0,47.54,47.81,187867.0,34.0021,34.3167,33.9878,34.1808,187867.0
2016-12-07 13:25:00,47.81,47.92,47.75,47.79,54756.0,34.1808,34.2595,34.1379,34.1665,54756.0
2016-12-07 13:30:00,47.78,47.89,47.77,47.87,30367.0,34.1594,34.238,34.1522,34.2237,30367.0
2016-12-07 13:35:00,47.88,47.92,47.86,47.91,26389.0,34.2309,34.2595,34.2166,34.2523,26389.0
2016-12-07 13:40:00,47.92,48.05,47.91,47.98,66964.0,34.2595,34.3524,34.2523,34.3024,66964.0
2016-12-07 13:45:00,47.98,47.98,47.9,47.96,53531.0,34.3024,34.3024,34.2452,34.2881,53531.0
2016-12-07 13:50:00,47.95,48.03,47.95,48.01,46205.0,34.2809,34.3381,34.2809,34.3238,46205.0
2016-12-07 13:55:00,48.0,48.14,47.93,48.01,86480.0,34.3167,34.4167,34.2666,34.3238,86480.0
2016-12-07 14:00:00,48.0,48.13,47.99,48.08,57381.0,34.3167,34.4096,34.3095,34.3738,57381.0
2016-12-07 14:05:00,48.07,48.11,48.04,48.09,45440.0,34.3667,34.3953,34.3453,34.381,45440.0
2016-12-07 14:10:00,48.09,48.09,48.03,48.06,51112.0,34.381,34.381,34.3381,34.3596,51112.0
2016-12-07 14:15:00,48.06,48.06,47.98,48.0,43482.0,34.3596,34.3596,34.3024,34.3167,43482.0
2016-12-07 14:20:00,48.01,48.06,47.96,48.0,37233.0,34.3238,34.3596,34.2881,34.3167,37233.0
2016-12-07 14:25:00,48.01,48.01,47.67,47.7,79571.0,34.3238,34.3238,34.0807,34.1022,79571.0
2016-12-07 14:30:00,47.7,47.71,47.5,47.53,91212.0,34.1022,34.1093,33.9592,33.9806,91212.0
2016-12-07 14:35:00,47.53,47.54,47.4,47.4,81023.0,33.9806,33.9878,33.8877,33.8877,81023.0
2016-12-07 14:40:00,47.39,47.42,47.32,47.41,48022.0,33.8805,33.902,33.8305,33.8948,48022.0
2016-12-07 14:45:00,47.41,47.43,47.24,47.27,50019.0,33.8948,33.9091,33.7733,33.7948,50019.0
2016-12-07 14:50:00,47.27,47.37,47.22,47.35,47740.0,33.7948,33.8662,33.759,33.8519,47740.0
2016-12-07 14:55:00,47.35,47.38,47.3,47.35,21244.0,33.8519,33.8734,33.8162,33.8519,21244.0
2016-12-07 15:00:00,47.35,47.35,47.16,47.22,54821.0,33.8519,33.8519,33.7161,33.759,54821.0
2016-12-07 15:05:00,47.24,47.33,47.23,47.24,35679.0,33.7733,33.8377,33.7662,33.7733,35679.0
2016-12-07 15:10:00,47.25,47.3,47.22,47.24,62706.0,33.7805,33.8162,33.759,33.7733,62706.0
2016-12-07 15:15:00,47.24,47.27,47.2,47.27,28209.0,33.7733,33.7948,33.7447,33.7948,28209.0
2016-12-07 15:20:00,47.27,47.41,47.23,47.23,79212.0,33.7948,33.8948,33.7662,33.7662,79212.0
2016-12-07 15:25:00,47.23,47.36,47.21,47.27,65407.0,33.7662,33.8591,33.7519,33.7948,65407.0
2016-12-07 15:30:00,47.27,47.4,47.24,47.39,74112.0,33.7948,33.8877,33.7733,33.8805,74112.0
2016-12-07 15:35:00,47.38,47.44,47.32,47.4,102773.0,33.8734,33.9163,33.8305,33.8877,102773.0
2016-12-07 15:40:00,47.41,47.42,47.35,47.35,88310.0,33.8948,33.902,33.8519,33.8519,88310.0
2016-12-07 15:45:00,47.35,47.37,47.29,47.37,84223.0,33.8519,33.8662,33.8091,33.8662,84223.0
2016-12-07 15:50:00,47.36,47.44,47.35,47.43,108297.0,33.8591,33.9163,33.8519,33.9091,108297.0
2016-12-07 15:55:00,47.43,47.57,47.43,47.54,222627.0,33.9091,34.0092,33.9091,33.9878,222627.0
2016-12-08 09:30:00,48.1,48.41,47.98,48.0,77861.0,34.3881,34.6098,34.3024,34.3167,77861.0
2016-12-08 09:35:00,48.02,48.02,47.76,47.76,51539.0,34.331,34.331,34.1451,34.1451,51539.0
2016-12-08 09:40:00,47.8,48.05,47.74,48.0,124785.0,34.1737,34.3524,34.1308,34.3167,124785.0
2016-12-08 09:45:00,47.98,48.04,47.88,47.95,66759.0,34.3024,34.3453,34.2309,34.2809,66759.0
2016-12-08 09:50:00,47.96,48.0,47.71,47.74,81977.0,34.2881,34.3167,34.1093,34.1308,81977.0
2016-12-08 09:55:00,47.73,47.78,47.57,47.58,67981.0,34.1236,34.1594,34.0092,34.0164,67981.0
2016-12-08 10:00:00,47.56,47.58,47.34,47.46,113645.0,34.0021,34.0164,33.8448,33.9306,113645.0
2016-12-08 10:05:00,47.45,47.58,47.44,47.5,42017.0,33.9234,34.0164,33.9163,33.9592,42017.0
2016-12-08 10:10:00,47.49,47.52,47.4,47.51,39044.0,33.952,33.9735,33.8877,33.9663,39044.0
2016-12-08 10:15:00,47.5,47.75,47.5,47.71,51729.0,33.9592,34.1379,33.9592,34.1093,51729.0
2016-12-08 10:20:00,47.72,47.72,47.61,47.66,39043.0,34.1165,34.1165,34.0378,34.0736,39043.0
2016-12-08 10:25:00,47.65,47.66,47.5,47.55,28162.0,34.0664,34.0736,33.9592,33.9949,28162.0
2016-12-08 10:30:00,47.56,47.61,47.42,47.45,49540.0,34.0021,34.0378,33.902,33.9234,49540.0
2016-12-08 10:35:00,47.47,47.62,47.47,47.54,27986.0,33.9377,34.045,33.9377,33.9878,27986.0
2016-12-08 10:40:00,47.53,47.58,47.44,47.5,41713.0,33.9806,34.0164,33.9163,33.9592,41713.0
2016-12-08 10:45:00,47.51,47.55,47.4,47.48,23186.0,33.9663,33.9949,33.8877,33.9449,23186.0
2016-12-08 10:50:00,47.47,47.61,47.47,47.56,36471.0,33.9377,34.0378,33.9377,34.0021,36471.0
2016-12-08 10:55:00,47.58,47.63,47.54,47.58,32689.0,34.0164,34.0521,33.9878,34.0164,32689.0
2016-12-08 11:00:00,47.56,47.64,47.56,47.61,72464.0,34.0021,34.0593,34.0021,34.0378,72464.0
2016-12-08 11:05:00,47.61,47.62,47.39,47.39,61689.0,34.0378,34.045,33.8805,33.8805,61689.0
2016-12-08 11:10:00,47.38,47.43,47.28,47.3,82666.0,33.8734,33.9091,33.8019,33.8162,82666.0
2016-12-08 11:15:00,47.29,47.32,46.96,47.0,169887.0,33.8091,33.8305,33.5731,33.6017,169887.0
2016-12-08 11:20:00,46.98,47.05,46.94,47.02,132314.0,33.5874,33.6375,33.5588,33.616,132314.0
2016-12-08 11:25:00,47.01,47.04,46.85,46.93,74420.0,33.6089,33.6303,33.4945,33.5517,74420.0
2016-12-08 11:30:00,46.94,46.94,46.81,46.89,52195.0,33.5588,33.5588,33.4659,33.5231,52195.0
2016-12-08 11:35:00,46.88,47.05,46.82,46.95,39195.0,33.5159,33.6375,33.473,33.566,39195.0
2016-12-08 11:40:00,46.94,47.13,46.93,47.13,31187.0,33.5588,33.6947,33.5517,33.6947,31187.0
2016-12-08 11:45:00,47.12,47.2,47.06,47.15,52676.0,33.6875,33.7447,33.6446,33.709,52676.0
2016-12-08 11:50:00,47.16,47.17,47.08,47.14,26978.0,33.7161,33.7233,33.6589,33.7018,26978.0
2016-12-08 11:55:00,47.14,47.2,47.11,47.19,20429.0,33.7018,33.7447,33.6804,33.7376,20429.0
2016-12-08 12:00:00,47.15,47.22,47.15,47.19,21517.0,33.709,33.759,33.709,33.7376,21517.0
2016-12-08 12:05:00,47.18,47.2,47.12,47.15,22616.0,33.7304,33.7447,33.6875,33.709,22616.0
2016-12-08 12:10:00,47.15,47.2,47.13,47.2,20819.0,33.709,33.7447,33.6947,33.7447,20819.0
2016-12-08 12:15:00,47.2,47.48,47.2,47.47,26401.0,33.7447,33.9449,33.7447,33.9377,26401.0
2016-12-08 12:20:00,47.47,47.57,47.43,47.55,20808.0,33.9377,34.0092,33.9091,33.9949,20808.0
2016-12-08 12:25:00,47.53,47.55,47.45,47.45,31119.0,33.9806,33.9949,33.9234,33.9234,31119.0
2016-12-08 12:30:00,47.45,47.56,47.44,47.52,27398.0,33.9234,34.0021,33.9163,33.9735,27398.0
2016-12-08 12:35:00,47.51,47.53,47.46,47.47,29281.0,33.9663,33.9806,33.9306,33.9377,29281.0
2016-12-08 12:40:00,47.47,47.58,47.46,47.58,142863.0,33.9377,34.0164,33.9306,34.0164,142863.0
2016-12-08 12:45:00,47.58,47.75,47.55,47.73,52094.0,34.0164,34.1379,33.9949,34.1236,52094.0
2016-12-08 12:50:00,47.72,47.73,47.68,47.69,45316.0,34.1165,34.1236,34.0879,34.095,45316.0
2016-12-08 12:55:00,47.69,47.73,47.64,47.72,27481.0,34.095,34.1236,34.0593,34.1165,27481.0
2016-12-08 13:00:00,47.73,47.76,47.7,47.74,48020.0,34.1236,34.1451,34.1022,34.1308,48020.0
2016-12-08 13:05:00,47.75,47.82,47.73,47.8,29775.0,34.1379,34.188,34.1236,34.1737,29775.0
2016-12-08 13:10:00,47.8,47.85,47.76,47.79,43998.0,34.1737,34.2094,34.1451,34.1665,43998.0
2016-12-08 13:15:00,47.79,47.83,47.76,47.79,21559.0,34.1665,34.1951,34.1451,34.1665,21559.0
2016-12-08 13:20:00,47.8,47.83,47.77,47.79,23066.0,34.1737,34.1951,34.1522,34.1665,23066.0
2016-12-08 13:25:00,47.79,47.82,47.78,47.79,25238.0,34.1665,34.188,34.1594,34.1665,25238.0
2016-12-08 13:30:00,47.78,47.79,47.59,47.64,41767.0,34.1594,34.1665,34.0235,34.0593,41767.0
2016-12-08 13:35:00,47.65,47.72,47.62,47.72,34644.0,34.0664,34.1165,34.045,34.1165,34644.0
2016-12-08 13:40:00,47.72,47.79,47.7,47.79,43217.0,34.1165,34.1665,34.1022,34.1665,43217.0
2016-12-08 13:45:00,47.79,47.97,47.78,47.96,63184.0,34.1665,34.2952,34.1594,34.2881,63184.0
2016-12-08 13:50:00,47.96,48.01,47.91,47.91,73359.0,34.2881,34.3238,34.2523,34.2523,73359.0
2016-12-08 13:55:00,47.9,47.97,47.88,47.95,38234.0,34.2452,34.2952,34.2309,34.2809,38234.0
2016-12-08 14:00:00,47.95,47.96,47.9,47.92,46174.0,34.2809,34.2881,34.2452,34.2595,46174.0
2016-12-08 14:05:00,47.93,47.94,47.82,47.84,40067.0,34.2666,34.2738,34.188,34.2023,40067.0
2016-12-08 14:10:00,47.84,47.87,47.81,47.82,37476.0,34.2023,34.2237,34.1808,34.188,37476.0
2016-12-08 14:15:00,47.82,47.86,47.77,47.78,37104.0,34.188,34.2166,34.1522,34.1594,37104.0
2016-12-08 14:20:00,47.77,47.8,47.7,47.73,46746.0,34.1522,34.1737,34.1022,34.1236,46746.0
2016-12-08 14:25:00,47.74,47.82,47.7,47.77,66403.0,34.1308,34.188,34.1022,34.1522,66403.0
2016-12-08 14:30:00,47.77,47.82,47.75,47.78,28066.0,34.1522,34.188,34.1379,34.1594,28066.0
2016-12-08 14:35:00,47.78,47.8,47.7,47.8,26460.0,34.1594,34.1737,34.1022,34.1737,26460.0
2016-12-08 14:40:00,47.79,47.81,47.76,47.77,19805.0,34.1665,34.1808,34.1451,34.1522,19805.0
2016-12-08 14:45:00,47.76,47.77,47.72,47.75,18676.0,34.1451,34.1522,34.1165,34.1379,18676.0
2016-12-08 14:50:00,47.75,47.76,47.72,47.73,11591.0,34.1379,34.1451,34.1165,34.1236,11591.0
2016-12-08 14:55:00,47.73,47.76,47.72,47.75,21387.0,34.1236,34.1451,34.1165,34.1379,21387.0
2016-12-08 15:00:00,47.74,47.74,47.64,47.65,39574.0,34.1308,34.1308,34.0593,34.0664,39574.0
2016-12-08 15:05:00,47.65,47.69,47.62,47.63,27997.0,34.0664,34.095,34.045,34.0521,27997.0
2016-12-08 15:10:00,47.64,47.7,47.6,47.68,27343.0,34.0593,34.1022,34.0307,34.0879,27343.0
2016-12-08 15:15:00,47.68,47.69,47.63,47.67,24318.0,34.0879,34.095,34.0521,34.0807,24318.0
2016-12-08 15:20:00,47.67,47.68,47.63,47.67,19335.0,34.0807,34.0879,34.0521,34.0807,19335.0
2016-12-08 15:25:00,47.67,47.87,47.67,47.83,65350.0,34.0807,34.2237,34.0807,34.1951,65350.0
2016-12-08 15:30:00,47.83,47.89,47.8,47.8,82098.0,34.1951,34.238,34.1737,34.1737,82098.0
2016-12-08 15:35:00,47.8,47.84,47.77,47.82,170796.0,34.1737,34.2023,34.1522,34.188,170796.0
2016-12-08 15:40:00,47.82,47.88,47.79,47.79,101368.0,34.188,34.2309,34.1665,34.1665,101368.0
2016-12-08 15:45:00,47.8,47.83,47.78,47.8,72929.0,34.1737,34.1951,34.1594,34.1737,72929.0
2016-12-08 15:50:00,47.79,47.81,47.74,47.74,130289.0,34.1665,34.1808,34.1308,34.1308,130289.0
2016-12-08 15:55:00,47.74,47.76,47.68,47.74,275866.0,34.1308,34.1451,34.0879,34.1308,275866.0
2016-12-09 09:30:00,48.28,48.49,48.19,48.4,80061.0,34.5168,34.667,34.4525,34.6026,80061.0
2016-12-09 09:35:00,48.43,48.45,48.19,48.24,56855.0,34.6241,34.6384,34.4525,34.4882,56855.0
2016-12-09 09:40:00,48.26,48.27,47.9,47.91,168153.0,34.5025,34.5097,34.2452,34.2523,168153.0
2016-12-09 09:45:00,47.93,47.97,47.74,47.9,37369.0,34.2666,34.2952,34.1308,34.2452,37369.0
2016-12-09 09:50:00,47.91,48.19,47.89,48.1,54424.0,34.2523,34.4525,34.238,34.3881,54424.0
2016-12-09 09:55:00,48.1,48.18,47.96,48.02,125539.0,34.3881,34.4453,34.2881,34.331,125539.0
2016-12-09 10:00:00,48.03,48.1,47.91,47.93,31176.0,34.3381,34.3881,34.2523,34.2666,31176.0
2016-12-09 10:05:00,47.96,47.97,47.75,47.89,67223.0,34.2881,34.2952,34.1379,34.238,67223.0
2016-12-09 10:10:00,47.91,48.06,47.91,48.02,48924.0,34.2523,34.3596,34.2523,34.331,48924.0
2016-12-09 10:15:00,48.0,48.06,47.98,48.03,22452.0,34.3167,34.3596,34.3024,34.3381,22452.0
2016-12-09 10:20:00,48.03,48.14,48.03,48.14,55220.0,34.3381,34.4167,34.3381,34.4167,55220.0
2016-12-09 10:25:00,48.12,48.18,48.11,48.14,29481.0,34.4024,34.4453,34.3953,34.4167,29481.0
2016-12-09 10:30:00,48.14,48.18,48.0,48.18,36281.0,34.4167,34.4453,34.3167,34.4453,36281.0
2016-12-09 10:35:00,48.2,48.31,48.2,48.26,31520.0,34.4596,34.5383,34.4596,34.5025,31520.0
2016-12-09 10:40:00,48.24,48.35,48.2,48.29,78766.0,34.4882,34.5669,34.4596,34.524,78766.0
2016-12-09 10:45:00,48.29,48.32,48.15,48.18,56552.0,34.524,34.5454,34.4239,34.4453,56552.0
2016-12-09 10:50:00,48.17,48.25,48.15,48.23,30860.0,34.4382,34.4954,34.4239,34.4811,30860.0
2016-12-09 10:55:00,48.22,48.29,48.17,48.25,34733.0,34.4739,34.524,34.4382,34.4954,34733.0
2016-12-09 11:00:00,48.25,48.26,48.17,48.22,32580.0,34.4954,34.5025,34.4382,34.4739,32580.0
2016-12-09 11:05:00,48.21,48.25,48.16,48.23,42623.0,34.4668,34.4954,34.431,34.4811,42623.0
2016-12-09 11:10:00,48.23,48.26,48.09,48.11,39625.0,34.4811,34.5025,34.381,34.3953,39625.0
2016-12-09 11:15:00,48.11,48.21,48.05,48.12,56989.0,34.3953,34.4668,34.3524,34.4024,56989.0
2016-12-09 11:20:00,48.13,48.15,48.05,48.07,41365.0,34.4096,34.4239,34.3524,34.3667,41365.0
2016-12-09 11:25:00,48.07,48.08,47.89,47.9,50726.0,34.3667,34.3738,34.238,34.2452,50726.0
2016-12-09 11:30:00,47.89,48.05,47.87,48.05,49069.0,34.238,34.3524,34.2237,34.3524,49069.0
2016-12-09 11:35:00,48.06,48.18,48.06,48.17,27480.0,34.3596,34.4453,34.3596,34.4382,27480.0
2016-12-09 11:40:00,48.18,48.23,48.12,48.16,48702.0,34.4453,34.4811,34.4024,34.431,48702.0
2016-12-09 11:45:00,48.16,48.2,48.12,48.2,37878.0,34.431,34.4596,34.4024,34.4596,37878.0
2016-12-09 11:50:00,48.2,48.2,48.1,48.1,18574.0,34.4596,34.4596,34.3881,34.3881,18574.0
2016-12-09 11:55:00,48.1,48.15,48.03,48.04,58222.0,34.3881,34.4239,34.3381,34.3453,58222.0
2016-12-09 12:00:00,48.06,48.06,47.86,47.89,26788.0,34.3596,34.3596,34.2166,34.238,26788.0
2016-12-09 12:05:00,47.9,48.04,47.88,47.98,30368.0,34.2452,34.3453,34.2309,34.3024,30368.0
2016-12-09 12:10:00,48.0,48.01,47.9,47.9,20060.0,34.3167,34.3238,34.2452,34.2452,20060.0
2016-12-09 12:15:00,47.9,47.9,47.8,47.83,29802.0,34.2452,34.2452,34.1737,34.1951,29802.0
2016-12-09 12:20:00,47.83,47.92,47.82,47.88,34710.0,34.1951,34.2595,34.188,34.2309,34710.0
2016-12-09 12:25:00,47.88,47.89,47.82,47.86,15311.0,34.2309,34.238,34.188,34.2166,15311.0
2016-12-09 12:30:00,47.87,47.94,47.82,47.9,20293.0,34.2237,34.2738,34.188,34.2452,20293.0
2016-12-09 12:35:00,47.91,47.94,47.84,47.89,85258.0,34.2523,34.2738,34.2023,34.238,85258.0
2016-12-09 12:40:00,47.88,47.91,47.85,47.89,25319.0,34.2309,34.2523,34.2094,34.238,25319.0
2016-12-09 12:45:00,47.88,47.96,47.87,47.91,24406.0,34.2309,34.2881,34.2237,34.2523,24406.0
2016-12-09 12:50:00,47.92,47.92,47.84,47.9,33246.0,34.2595,34.2595,34.2023,34.2452,33246.0
2016-12-09 12:55:00,47.9,47.94,47.87,47.9,26084.0,34.2452,34.2738,34.2237,34.2452,26084.0
2016-12-09 13:00:00,47.9,47.93,47.85,47.91,16653.0,34.2452,34.2666,34.2094,34.2523,16653.0
2016-12-09 13:05:00,47.92,48.11,47.92,48.09,59781.0,34.2595,34.3953,34.2595,34.381,59781.0
2016-12-09 13:10:00,48.09,48.15,48.06,48.15,36826.0,34.381,34.4239,34.3596,34.4239,36826.0
2016-12-09 13:15:00,48.15,48.17,48.09,48.09,18740.0,34.4239,34.4382,34.381,34.381,18740.0
2016-12-09 13:20:00,48.08,48.17,48.05,48.07,43169.0,34.3738,34.4382,34.3524,34.3667,43169.0
2016-12-09 13:25:00,48.06,48.13,48.05,48.08,16621.0,34.3596,34.4096,34.3524,34.3738,16621.0
2016-12-09 13:30:00,48.1,48.11,48.04,48.1,26489.0,34.3881,34.3953,34.3453,34.3881,26489.0
2016-12-09 13:35:00,48.1,48.16,48.1,48.13,18842.0,34.3881,34.431,34.3881,34.4096,18842.0
2016-12-09 13:40:00,48.13,48.25,48.1,48.23,36964.0,34.4096,34.4954,34.3881,34.4811,36964.0
2016-12-09 13:45:00,48.22,48.23,48.14,48.14,15277.0,34.4739,34.4811,34.4167,34.4167,15277.0
2016-12-09 13:50:00,48.15,48.16,48.07,48.11,10909.0,34.4239,34.431,34.3667,34.3953,10909.0
2016-12-09 13:55:00,48.11,48.14,48.09,48.1,17224.0,34.3953,34.4167,34.381,34.3881,17224.0
2016-12-09 14:00:00,48.11,48.15,48.07,48.08,24833.0,34.3953,34.4239,34.3667,34.3738,24833.0
2016-12-09 14:05:00,48.07,48.13,48.07,48.09,26066.0,34.3667,34.4096,34.3667,34.381,26066.0
2016-12-09 14:10:00,48.08,48.12,48.05,48.12,19344.0,34.3738,34.4024,34.3524,34.4024,19344.0
2016-12-09 14:15:00,48.12,48.12,48.05,48.05,17840.0,34.4024,34.4024,34.3524,34.3524,17840.0
2016-12-09 14:20:00,48.05,48.08,48.0,48.07,27666.0,34.3524,34.3738,34.3167,34.3667,27666.0
2016-12-09 14:25:00,48.06,48.12,48.05,48.08,29510.0,34.3596,34.4024,34.3524,34.3738,29510.0
2016-12-09 14:30:00,48.07,48.08,47.93,47.94,23857.0,34.3667,34.3738,34.2666,34.2738,23857.0
2016-12-09 14:35:00,47.94,48.0,47.92,47.92,16764.0,34.2738,34.3167,34.2595,34.2595,16764.0
2016-12-09 14:40:00,47.93,47.98,47.88,47.89,13278.0,34.2666,34.3024,34.2309,34.238,13278.0
2016-12-09 14:45:00,47.88,47.88,47.82,47.84,34881.0,34.2309,34.2309,34.188,34.2023,34881.0
2016-12-09 14:50:00,47.85,47.9,47.82,47.9,28990.0,34.2094,34.2452,34.188,34.2452,28990.0
2016-12-09 14:55:00,47.9,47.96,47.89,47.95,37429.0,34.2452,34.2881,34.238,34.2809,37429.0
2016-12-09 15:00:00,47.94,48.0,47.93,48.0,18140.0,34.2738,34.3167,34.2666,34.3167,18140.0
2016-12-09 15:05:00,48.0,48.02,47.98,47.99,25450.0,34.3167,34.331,34.3024,34.3095,25450.0
2016-12-09 15:10:00,47.98,48.06,47.98,48.02,34197.0,34.3024,34.3596,34.3024,34.331,34197.0
2016-12-09 15:15:00,48.02,48.1,48.01,48.09,21946.0,34.331,34.3881,34.3238,34.381,21946.0
2016-12-09 15:20:00,48.09,48.11,47.97,47.98,24597.0,34.381,34.3953,34.2952,34.3024,24597.0
2016-12-09 15:25:00,47.98,48.01,47.96,47.99,25859.0,34.3024,34.3238,34.2881,34.3095,25859.0
2016-12-09 15:30:00,47.99,48.04,47.95,48.01,67158.0,34.3095,34.3453,34.2809,34.3238,67158.0
2016-12-09 15:35:00,48.0,48.0,47.94,47.95,46420.0,34.3167,34.3167,34.2738,34.2809,46420.0
2016-12-09 15:40:00,47.95,48.0,47.94,47.99,39050.0,34.2809,34.3167,34.2738,34.3095,39050.0
2016-12-09 15:45:00,47.99,48.02,47.94,47.97,64956.0,34.3095,34.331,34.2738,34.2952,64956.0
2016-12-09 15:50:00,47.98,48.05,47.97,48.05,69497.0,34.3024,34.3524,34.2952,34.3524,69497.0
2016-12-09 15:55:00,48.05,48.07,47.98,48.07,133717.0,34.3524,34.3667,34.3024,34.3667,133717.0
2016-12-12 09:30:00,50.36,50.69,49.62,49.85,314183.0,36.0039,36.2398,35.4748,35.6393,314183.0
2016-12-12 09:35:00,49.88,50.11,49.63,49.9,197481.0,35.6607,35.8252,35.482,35.675,197481.0
2016-12-12 09:40:00,49.95,50.07,49.6,50.01,145212.0,35.7108,35.7966,35.4605,35.7537,145212.0
2016-12-12 09:45:00,50.01,50.11,49.89,50.01,128189.0,35.7537,35.8252,35.6679,35.7537,128189.0
2016-12-12 09:50:00,49.99,49.99,49.68,49.7,105092.0,35.7394,35.7394,35.5177,35.532,105092.0
2016-12-12 09:55:00,49.7,49.74,49.22,49.29,111308.0,35.532,35.5606,35.1889,35.2389,111308.0
2016-12-12 10:00:00,49.27,49.3,49.09,49.15,89512.0,35.2246,35.2461,35.0959,35.1388,89512.0
2016-12-12 10:05:00,49.14,49.19,48.98,48.99,124256.0,35.1317,35.1674,35.0173,35.0244,124256.0
2016-12-12 10:10:00,48.98,49.03,48.79,48.8,123328.0,35.0173,35.053,34.8814,34.8886,123328.0
2016-12-12 10:15:00,48.78,48.85,48.54,48.69,232703.0,34.8743,34.9243,34.7027,34.81,232703.0
2016-12-12 10:20:00,48.68,48.81,48.59,48.76,96906.0,34.8028,34.8957,34.7385,34.86,96906.0
2016-12-12 10:25:00,48.78,48.88,48.77,48.88,71773.0,34.8743,34.9458,34.8672,34.9458,71773.0
2016-12-12 10:30:00,48.88,49.06,48.86,49.02,86123.0,34.9458,35.0745,34.9315,35.0459,86123.0
2016-12-12 10:35:00,49.04,49.16,49.01,49.09,106735.0,35.0602,35.146,35.0387,35.0959,106735.0
2016-12-12 10:40:00,49.08,49.17,48.94,49.16,74074.0,35.0888,35.1531,34.9887,35.146,74074.0
2016-12-12 10:45:00,49.16,49.32,49.13,49.15,83815.0,35.146,35.2604,35.1245,35.1388,83815.0
2016-12-12 10:50:00,49.15,49.17,49.0,49.02,53081.0,35.1388,35.1531,35.0316,35.0459,53081.0
2016-12-12 10:55:00,49.01,49.27,49.0,49.25,59447.0,35.0387,35.2246,35.0316,35.2103,59447.0
2016-12-12 11:00:00,49.25,49.29,49.11,49.11,48428.0,35.2103,35.2389,35.1102,35.1102,48428.0
2016-12-12 11:05:00,49.11,49.15,49.0,49.02,42894.0,35.1102,35.1388,35.0316,35.0459,42894.0
2016-12-12 11:10:00,49.03,49.1,49.01,49.06,41811.0,35.053,35.1031,35.0387,35.0745,41811.0
2016-12-12 11:15:00,49.06,49.06,48.83,48.83,83766.0,35.0745,35.0745,34.91,34.91,83766.0
2016-12-12 11:20:00,48.84,48.84,48.62,48.65,88798.0,34.9172,34.9172,34.7599,34.7814,88798.0
2016-12-12 11:25:00,48.64,48.7,48.49,48.5,79973.0,34.7742,34.8171,34.667,34.6741,79973.0
2016-12-12 11:30:00,48.5,48.58,48.37,48.4,98600.0,34.6741,34.7313,34.5812,34.6026,98600.0
2016-12-12 11:35:00,48.4,48.41,48.0,48.0,205667.0,34.6026,34.6098,34.3167,34.3167,205667.0
2016-12-12 11:40:00,48.0,48.19,48.0,48.18,104510.0,34.3167,34.4525,34.3167,34.4453,104510.0
2016-12-12 11:45:00,48.19,48.4,48.19,48.32,69558.0,34.4525,34.6026,34.4525,34.5454,69558.0
2016-12-12 11:50:00,48.32,48.38,48.29,48.32,65637.0,34.5454,34.5883,34.524,34.5454,65637.0
2016-12-12 11:55:00,48.32,48.42,48.16,48.4,50392.0,34.5454,34.6169,34.431,34.6026,50392.0
2016-12-12 12:00:00,48.39,48.44,48.27,48.27,31559.0,34.5955,34.6312,34.5097,34.5097,31559.0
2016-12-12 12:05:00,48.28,48.35,48.2,48.26,48528.0,34.5168,34.5669,34.4596,34.5025,48528.0
2016-12-12 12:10:00,48.26,48.42,48.26,48.38,34035.0,34.5025,34.6169,34.5025,34.5883,34035.0
2016-12-12 12:15:00,48.37,48.4,48.31,48.33,51867.0,34.5812,34.6026,34.5383,34.5526,51867.0
2016-12-12 12:20:00,48.33,48.35,48.28,48.29,39155.0,34.5526,34.5669,34.5168,34.524,39155.0
2016-12-12 12:25:00,48.29,48.44,48.25,48.35,44316.0,34.524,34.6312,34.4954,34.5669,44316.0
2016-12-12 12:30:00,48.35,48.52,48.34,48.42,65970.0,34.5669,34.6884,34.5597,34.6169,65970.0
2016-12-12 12:35:00,48.43,48.56,48.39,48.51,57749.0,34.6241,34.717,34.5955,34.6813,57749.0
2016-12-12 12:40:00,48.51,48.56,48.42,48.45,69384.0,34.6813,34.717,34.6169,34.6384,69384.0
2016-12-12 12:45:00,48.45,48.45,48.26,48.28,38319.0,34.6384,34.6384,34.5025,34.5168,38319.0
2016-12-12 12:50:00,48.27,48.32,48.18,48.3,34413.0,34.5097,34.5454,34.4453,34.5311,34413.0
2016-12-12 12:55:00,48.29,48.32,48.25,48.31,29120.0,34.524,34.5454,34.4954,34.5383,29120.0
2016-12-12 13:00:00,48.31,48.32,48.21,48.26,40571.0,34.5383,34.5454,34.4668,34.5025,40571.0
2016-12-12 13:05:00,48.26,48.45,48.26,48.32,54270.0,34.5025,34.6384,34.5025,34.5454,54270.0
2016-12-12 13:10:00,48.32,48.51,48.32,48.38,85386.0,34.5454,34.6813,34.5454,34.5883,85386.0
2016-12-12 13:15:00,48.38,48.39,48.32,48.34,28256.0,34.5883,34.5955,34.5454,34.5597,28256.0
2016-12-12 13:20:00,48.34,48.35,48.25,48.27,30077.0,34.5597,34.5669,34.4954,34.5097,30077.0
2016-12-12 13:25:00,48.27,48.36,48.27,48.35,23142.0,34.5097,34.574,34.5097,34.5669,23142.0
2016-12-12 13:30:00,48.35,48.42,48.28,48.42,37094.0,34.5669,34.6169,34.5168,34.6169,37094.0
2016-12-12 13:35:00,48.41,48.45,48.37,48.44,56314.0,34.6098,34.6384,34.5812,34.6312,56314.0
2016-12-12 13:40:00,48.44,48.49,48.41,48.43,44209.0,34.6312,34.667,34.6098,34.6241,44209.0
2016-12-12 13:45:00,48.43,48.58,48.43,48.51,60981.0,34.6241,34.7313,34.6241,34.6813,60981.0
2016-12-12 13:50:00,48.51,48.59,48.44,48.58,48855.0,34.6813,34.7385,34.6312,34.7313,48855.0
2016-12-12 13:55:00,48.57,48.68,48.54,48.68,39619.0,34.7242,34.8028,34.7027,34.8028,39619.0
2016-12-12 14:00:00,48.68,48.78,48.55,48.63,50520.0,34.8028,34.8743,34.7099,34.7671,50520.0
2016-12-12 14:05:00,48.63,48.65,48.53,48.57,57320.0,34.7671,34.7814,34.6956,34.7242,57320.0
2016-12-12 14:10:00,48.57,48.67,48.5,48.66,45487.0,34.7242,34.7957,34.6741,34.7885,45487.0
2016-12-12 14:15:00,48.66,48.7,48.59,48.63,39831.0,34.7885,34.8171,34.7385,34.7671,39831.0
2016-12-12 14:20:00,48.62,48.68,48.5,48.51,85073.0,34.7599,34.8028,34.6741,34.6813,85073.0
2016-12-12 14:25:00,48.51,48.59,48.41,48.43,56205.0,34.6813,34.7385,34.6098,34.6241,56205.0
2016-12-12 14:30:00,48.43,48.44,48.34,48.38,38484.0,34.6241,34.6312,34.5597,34.5883,38484.0
2016-12-12 14:35:00,48.39,48.4,48.24,48.26,51088.0,34.5955,34.6026,34.4882,34.5025,51088.0
2016-12-12 14:40:00,48.25,48.27,48.15,48.2,65400.0,34.4954,34.5097,34.4239,34.4596,65400.0
2016-12-12 14:45:00,48.2,48.21,48.09,48.1,105203.0,34.4596,34.4668,34.381,34.3881,105203.0
2016-12-12 14:50:00,48.1,48.11,48.02,48.04,53569.0,34.3881,34.3953,34.331,34.3453,53569.0
2016-12-12 14:55:00,48.05,48.2,48.05,48.12,49484.0,34.3524,34.4596,34.3524,34.4024,49484.0
2016-12-12 15:00:00,48.12,48.26,48.11,48.2,48989.0,34.4024,34.5025,34.3953,34.4596,48989.0
2016-12-12 15:05:00,48.2,48.2,48.12,48.16,41922.0,34.4596,34.4596,34.4024,34.431,41922.0
2016-12-12 15:10:00,48.16,48.17,48.1,48.11,71238.0,34.431,34.4382,34.3881,34.3953,71238.0
2016-12-12 15:15:00,48.11,48.26,48.11,48.26,74442.0,34.3953,34.5025,34.3953,34.5025,74442.0
2016-12-12 15:20:00,48.26,48.27,48.18,48.2,46856.0,34.5025,34.5097,34.4453,34.4596,46856.0
2016-12-12 15:25:00,48.2,48.22,48.17,48.22,69350.0,34.4596,34.4739,34.4382,34.4739,69350.0
2016-12-12 15:30:00,48.22,48.23,48.15,48.16,75123.0,34.4739,34.4811,34.4239,34.431,75123.0
2016-12-12 15:35:00,48.16,48.17,48.0,48.03,98375.0,34.431,34.4382,34.3167,34.3381,98375.0
2016-12-12 15:40:00,48.03,48.07,47.97,48.0,96223.0,34.3381,34.3667,34.2952,34.3167,96223.0
2016-12-12 15:45:00,48.01,48.09,48.01,48.04,120791.0,34.3238,34.381,34.3238,34.3453,120791.0
2016-12-12 15:50:00,48.04,48.09,47.95,47.96,203242.0,34.3453,34.381,34.2809,34.2881,203242.0
2016-12-12 15:55:00,47.96,48.12,47.96,48.11,360816.0,34.2881,34.4024,34.2881,34.3953,360816.0
2016-12-13 09:30:00,48.75,48.76,48.33,48.34,88931.0,34.8962,34.9034,34.5956,34.6028,88931.0
2016-12-13 09:35:00,48.39,48.47,48.05,48.33,109198.0,34.6386,34.6958,34.3952,34.5956,109198.0
2016-12-13 09:40:00,48.34,48.52,48.34,48.4,74504.0,34.6028,34.7316,34.6028,34.6457,74504.0
2016-12-13 09:45:00,48.4,48.4,48.19,48.3,49034.0,34.6457,34.6457,34.4954,34.5741,49034.0
2016-12-13 09:50:00,48.32,48.37,48.04,48.04,58254.0,34.5884,34.6242,34.388,34.388,58254.0
2016-12-13 09:55:00,48.06,48.07,47.89,47.92,70470.0,34.4023,34.4095,34.2806,34.3021,70470.0
2016-12-13 10:00:00,47.91,47.91,47.78,47.8,59422.0,34.295,34.295,34.2019,34.2162,59422.0
2016-12-13 10:05:00,47.82,47.89,47.66,47.68,44821.0,34.2305,34.2806,34.116,34.1303,44821.0
2016-12-13 10:10:00,47.67,48.0,47.64,47.99,41889.0,34.1232,34.3594,34.1017,34.3522,41889.0
2016-12-13 10:15:00,48.0,48.01,47.83,47.97,43045.0,34.3594,34.3665,34.2377,34.3379,43045.0
2016-12-13 10:20:00,47.95,48.06,47.95,47.96,38008.0,34.3236,34.4023,34.3236,34.3307,38008.0
2016-12-13 10:25:00,47.96,48.01,47.91,47.91,27958.0,34.3307,34.3665,34.295,34.295,27958.0
2016-12-13 10:30:00,47.9,47.9,47.64,47.68,69393.0,34.2878,34.2878,34.1017,34.1303,69393.0
2016-12-13 10:35:00,47.68,47.69,47.47,47.63,103644.0,34.1303,34.1375,33.98,34.0945,103644.0
2016-12-13 10:40:00,47.63,47.74,47.59,47.7,43237.0,34.0945,34.1733,34.0659,34.1446,43237.0
2016-12-13 10:45:00,47.68,47.77,47.65,47.66,40372.0,34.1303,34.1947,34.1088,34.116,40372.0
2016-12-13 10:50:00,47.66,47.74,47.64,47.66,54575.0,34.116,34.1733,34.1017,34.116,54575.0
2016-12-13 10:55:00,47.66,47.92,47.64,47.92,45672.0,34.116,34.3021,34.1017,34.3021,45672.0
2016-12-13 11:00:00,47.9,47.93,47.79,47.88,48966.0,34.2878,34.3093,34.2091,34.2735,48966.0
2016-12-13 11:05:00,47.88,48.07,47.85,47.92,101527.0,34.2735,34.4095,34.252,34.3021,101527.0
2016-12-13 11:10:00,47.92,47.94,47.85,47.9,25757.0,34.3021,34.3164,34.252,34.2878,25757.0
2016-12-13 11:15:00,47.91,48.13,47.91,48.13,32975.0,34.295,34.4524,34.295,34.4524,32975.0
2016-12-13 11:20:00,48.13,48.28,48.09,48.25,42687.0,34.4524,34.5598,34.4238,34.5383,42687.0
2016-12-13 11:25:00,48.25,48.26,48.1,48.12,22706.0,34.5383,34.5455,34.431,34.4453,22706.0
2016-12-13 11:30:00,48.12,48.15,47.96,47.99,62131.0,34.4453,34.4668,34.3307,34.3522,62131.0
2016-12-13 11:35:00,47.98,48.0,47.93,47.98,54100.0,34.3451,34.3594,34.3093,34.3451,54100.0
2016-12-13 11:40:00,47.98,48.09,47.88,47.89,129239.0,34.3451,34.4238,34.2735,34.2806,129239.0
2016-12-13 11:45:00,47.89,47.9,47.78,47.82,63201.0,34.2806,34.2878,34.2019,34.2305,63201.0
2016-12-13 11:50:00,47.8,47.88,47.78,47.8,23428.0,34.2162,34.2735,34.2019,34.2162,23428.0
2016-12-13 11:55:00,47.81,47.84,47.77,47.83,37353.0,34.2234,34.2449,34.1947,34.2377,37353.0
2016-12-13 12:00:00,47.83,47.99,47.82,47.86,36981.0,34.2377,34.3522,34.2305,34.2592,36981.0
2016-12-13 12:05:00,47.87,48.07,47.86,48.05,32047.0,34.2663,34.4095,34.2592,34.3952,32047.0
2016-12-13 12:10:00,48.05,48.15,47.98,48.15,26819.0,34.3952,34.4668,34.3451,34.4668,26819.0
2016-12-13 12:15:00,48.16,48.35,48.13,48.27,78146.0,34.4739,34.6099,34.4524,34.5527,78146.0
2016-12-13 12:20:00,48.26,48.4,48.26,48.37,30059.0,34.5455,34.6457,34.5455,34.6242,30059.0
2016-12-13 12:25:00,48.36,48.37,48.25,48.26,25013.0,34.6171,34.6242,34.5383,34.5455,25013.0
2016-12-13 12:30:00,48.26,48.34,48.26,48.33,36563.0,34.5455,34.6028,34.5455,34.5956,36563.0
2016-12-13 12:35:00,48.32,48.37,48.3,48.33,20962.0,34.5884,34.6242,34.5741,34.5956,20962.0
2016-12-13 12:40:00,48.32,48.5,48.31,48.45,56002.0,34.5884,34.7173,34.5813,34.6815,56002.0
2016-12-13 12:45:00,48.45,48.45,48.38,48.38,20323.0,34.6815,34.6815,34.6314,34.6314,20323.0
2016-12-13 12:50:00,48.37,48.4,48.34,48.37,31418.0,34.6242,34.6457,34.6028,34.6242,31418.0
2016-12-13 12:55:00,48.37,48.45,48.34,48.36,30336.0,34.6242,34.6815,34.6028,34.6171,30336.0
2016-12-13 13:00:00,48.36,48.46,48.36,48.41,33413.0,34.6171,34.6887,34.6171,34.6529,33413.0
2016-12-13 13:05:00,48.43,48.51,48.42,48.45,34064.0,34.6672,34.7244,34.66,34.6815,34064.0
2016-12-13 13:10:00,48.43,48.46,48.35,48.36,35098.0,34.6672,34.6887,34.6099,34.6171,35098.0
2016-12-13 13:15:00,48.36,48.45,48.35,48.45,22090.0,34.6171,34.6815,34.6099,34.6815,22090.0
2016-12-13 13:20:00,48.45,48.55,48.42,48.52,101118.0,34.6815,34.7531,34.66,34.7316,101118.0
2016-12-13 13:25:00,48.51,48.56,48.47,48.5,24378.0,34.7244,34.7602,34.6958,34.7173,24378.0
2016-12-13 13:30:00,48.5,48.5,48.29,48.32,36081.0,34.7173,34.7173,34.567,34.5884,36081.0
2016-12-13 13:35:00,48.32,48.36,48.3,48.32,24551.0,34.5884,34.6171,34.5741,34.5884,24551.0
2016-12-13 13:40:00,48.31,48.42,48.3,48.31,40368.0,34.5813,34.66,34.5741,34.5813,40368.0
2016-12-13 13:45:00,48.3,48.42,48.29,48.41,26765.0,34.5741,34.66,34.567,34.6529,26765.0
2016-12-13 13:50:00,48.42,48.48,48.41,48.44,21370.0,34.66,34.703,34.6529,34.6743,21370.0
2016-12-13 13:55:00,48.44,48.45,48.37,48.42,35404.0,34.6743,34.6815,34.6242,34.66,35404.0
2016-12-13 14:00:00,48.42,48.45,48.34,48.36,27016.0,34.66,34.6815,34.6028,34.6171,27016.0
2016-12-13 14:05:00,48.36,48.38,48.13,48.13,40971.0,34.6171,34.6314,34.4524,34.4524,40971.0
2016-12-13 14:10:00,48.14,48.16,48.01,48.03,28450.0,34.4596,34.4739,34.3665,34.3809,28450.0
2016-12-13 14:15:00,48.04,48.07,47.96,47.98,34925.0,34.388,34.4095,34.3307,34.3451,34925.0
2016-12-13 14:20:00,47.98,48.05,47.97,48.02,35906.0,34.3451,34.3952,34.3379,34.3737,35906.0
2016-12-13 14:25:00,48.03,48.03,47.93,48.03,24558.0,34.3809,34.3809,34.3093,34.3809,24558.0
2016-12-13 14:30:00,48.02,48.05,47.99,48.05,16948.0,34.3737,34.3952,34.3522,34.3952,16948.0
2016-12-13 14:35:00,48.04,48.11,48.03,48.1,18625.0,34.388,34.4381,34.3809,34.431,18625.0
2016-12-13 14:40:00,48.09,48.14,48.03,48.11,23687.0,34.4238,34.4596,34.3809,34.4381,23687.0
2016-12-13 14:45:00,48.12,48.16,48.1,48.1,28786.0,34.4453,34.4739,34.431,34.431,28786.0
2016-12-13 14:50:00,48.1,48.18,48.09,48.12,24267.0,34.431,34.4882,34.4238,34.4453,24267.0
2016-12-13 14:55:00,48.12,48.14,48.09,48.1,22766.0,34.4453,34.4596,34.4238,34.431,22766.0
2016-12-13 15:00:00,48.1,48.13,48.07,48.08,25035.0,34.431,34.4524,34.4095,34.4166,25035.0
2016-12-13 15:05:00,48.08,48.13,48.02,48.12,31333.0,34.4166,34.4524,34.3737,34.4453,31333.0
2016-12-13 15:10:00,48.13,48.13,48.04,48.04,26355.0,34.4524,34.4524,34.388,34.388,26355.0
2016-12-13 15:15:00,48.04,48.16,48.04,48.13,21618.0,34.388,34.4739,34.388,34.4524,21618.0
2016-12-13 15:20:00,48.14,48.14,48.1,48.11,22479.0,34.4596,34.4596,34.431,34.4381,22479.0
2016-12-13 15:25:00,48.12,48.15,48.09,48.1,24387.0,34.4453,34.4668,34.4238,34.431,24387.0
2016-12-13 15:30:00,48.11,48.18,48.11,48.15,40003.0,34.4381,34.4882,34.4381,34.4668,40003.0
2016-12-13 15:35:00,48.14,48.22,48.14,48.18,62962.0,34.4596,34.5169,34.4596,34.4882,62962.0
2016-12-13 15:40:00,48.18,48.29,48.17,48.25,79670.0,34.4882,34.567,34.4811,34.5383,79670.0
2016-12-13 15:45:00,48.25,48.26,48.14,48.15,71052.0,34.5383,34.5455,34.4596,34.4668,71052.0
2016-12-13 15:50:00,48.16,48.17,48.09,48.15,70127.0,34.4739,34.4811,34.4238,34.4668,70127.0
2016-12-13 15:55:00,48.15,48.21,48.14,48.18,189498.0,34.4668,34.5097,34.4596,34.4882,189498.0
2016-12-14 09:30:00,47.5,47.88,47.37,47.81,134099.0,34.0015,34.2735,33.9084,34.2234,134099.0
2016-12-14 09:35:00,47.81,48.06,47.69,48.05,68894.0,34.2234,34.4023,34.1375,34.3952,68894.0
2016-12-14 09:40:00,48.1,48.39,48.07,48.29,71778.0,34.431,34.6386,34.4095,34.567,71778.0
2016-12-14 09:45:00,48.29,48.32,48.14,48.28,48007.0,34.567,34.5884,34.4596,34.5598,48007.0
2016-12-14 09:50:00,48.28,48.29,48.06,48.16,119038.0,34.5598,34.567,34.4023,34.4739,119038.0
2016-12-14 09:55:00,48.14,48.16,47.96,48.08,77304.0,34.4596,34.4739,34.3307,34.4166,77304.0
2016-12-14 10:00:00,48.07,48.09,47.97,47.97,44424.0,34.4095,34.4238,34.3379,34.3379,44424.0
2016-12-14 10:05:00,47.96,47.99,47.81,47.95,69765.0,34.3307,34.3522,34.2234,34.3236,69765.0
2016-12-14 10:10:00,47.95,48.14,47.92,48.1,38210.0,34.3236,34.4596,34.3021,34.431,38210.0
2016-12-14 10:15:00,48.11,48.14,48.0,48.02,26094.0,34.4381,34.4596,34.3594,34.3737,26094.0
2016-12-14 10:20:00,48.03,48.09,47.97,48.02,22075.0,34.3809,34.4238,34.3379,34.3737,22075.0
2016-12-14 10:25:00,48.04,48.08,47.99,48.02,21170.0,34.388,34.4166,34.3522,34.3737,21170.0
2016-12-14 10:30:00,48.02,48.81,48.02,48.79,252248.0,34.3737,34.9392,34.3737,34.9249,252248.0
2016-12-14 10:35:00,48.82,48.89,48.42,48.46,68766.0,34.9464,34.9965,34.66,34.6887,68766.0
2016-12-14 10:40:00,48.49,48.53,48.14,48.16,92269.0,34.7101,34.7388,34.4596,34.4739,92269.0
2016-12-14 10:45:00,48.17,48.32,48.17,48.24,42840.0,34.4811,34.5884,34.4811,34.5312,42840.0
2016-12-14 10:50:00,48.26,48.39,48.18,48.38,80122.0,34.5455,34.6386,34.4882,34.6314,80122.0
2016-12-14 10:55:00,48.37,48.44,48.21,48.22,29308.0,34.6242,34.6743,34.5097,34.5169,29308.0
2016-12-14 11:00:00,48.23,48.27,48.16,48.16,24556.0,34.524,34.5527,34.4739,34.4739,24556.0
2016-12-14 11:05:00,48.15,48.16,48.05,48.06,41000.0,34.4668,34.4739,34.3952,34.4023,41000.0
2016-12-14 11:10:00,48.05,48.11,48.0,48.08,24942.0,34.3952,34.4381,34.3594,34.4166,24942.0
2016-12-14 11:15:00,48.08,48.23,48.05,48.13,30571.0,34.4166,34.524,34.3952,34.4524,30571.0
2016-12-14 11:20:00,48.14,48.16,48.01,48.02,29427.0,34.4596,34.4739,34.3665,34.3737,29427.0
2016-12-14 11:25:00,48.01,48.01,47.89,47.91,39590.0,34.3665,34.3665,34.2806,34.295,39590.0
2016-12-14 11:30:00,47.91,47.91,47.71,47.75,108106.0,34.295,34.295,34.1518,34.1804,108106.0
2016-12-14 11:35:00,47.73,47.75,47.61,47.74,31478.0,34.1661,34.1804,34.0802,34.1733,31478.0
2016-12-14 11:40:00,47.75,47.75,47.63,47.68,26896.0,34.1804,34.1804,34.0945,34.1303,26896.0
2016-12-14 11:45:00,47.68,47.86,47.68,47.81,22054.0,34.1303,34.2592,34.1303,34.2234,22054.0
2016-12-14 11:50:00,47.81,47.86,47.75,47.86,30764.0,34.2234,34.2592,34.1804,34.2592,30764.0
2016-12-14 11:55:00,47.86,47.91,47.78,47.87,22119.0,34.2592,34.295,34.2019,34.2663,22119.0
2016-12-14 12:00:00,47.88,47.95,47.87,47.92,47423.0,34.2735,34.3236,34.2663,34.3021,47423.0
2016-12-14 12:05:00,47.93,47.93,47.87,47.91,20624.0,34.3093,34.3093,34.2663,34.295,20624.0
2016-12-14 12:10:00,47.9,48.0,47.88,47.95,21597.0,34.2878,34.3594,34.2735,34.3236,21597.0
2016-12-14 12:15:00,47.95,47.98,47.89,47.94,21695.0,34.3236,34.3451,34.2806,34.3164,21695.0
2016-12-14 12:20:00,47.94,47.97,47.91,47.92,15361.0,34.3164,34.3379,34.295,34.3021,15361.0
2016-12-14 12:25:00,47.91,48.03,47.91,48.0,19944.0,34.295,34.3809,34.295,34.3594,19944.0
2016-12-14 12:30:00,48.0,48.12,47.98,48.06,40789.0,34.3594,34.4453,34.3451,34.4023,40789.0
2016-12-14 12:35:00,48.06,48.11,48.04,48.1,33288.0,34.4023,34.4381,34.388,34.431,33288.0
2016-12-14 12:40:00,48.11,48.11,48.0,48.01,25264.0,34.4381,34.4381,34.3594,34.3665,25264.0
2016-12-14 12:45:00,48.0,48.01,47.91,47.96,36864.0,34.3594,34.3665,34.295,34.3307,36864.0
2016-12-14 12:50:00,47.96,47.97,47.86,47.86,31851.0,34.3307,34.3379,34.2592,34.2592,31851.0
2016-12-14 12:55:00,47.86,47.86,47.71,47.8,33546.0,34.2592,34.2592,34.1518,34.2162,33546.0
2016-12-14 13:00:00,47.8,47.87,47.79,47.79,16976.0,34.2162,34.2663,34.2091,34.2091,16976.0
2016-12-14 13:05:00,47.81,47.85,47.73,47.76,28023.0,34.2234,34.252,34.1661,34.1876,28023.0
2016-12-14 13:10:00,47.74,47.8,47.69,47.72,23354.0,34.1733,34.2162,34.1375,34.159,23354.0
2016-12-14 13:15:00,47.72,47.75,47.68,47.72,39672.0,34.159,34.1804,34.1303,34.159,39672.0
2016-12-14 13:20:00,47.72,47.77,47.71,47.72,68845.0,34.159,34.1947,34.1518,34.159,68845.0
2016-12-14 13:25:00,47.72,47.78,47.72,47.76,80040.0,34.159,34.2019,34.159,34.1876,80040.0
2016-12-14 13:30:00,47.76,47.88,47.75,47.84,64804.0,34.1876,34.2735,34.1804,34.2449,64804.0
2016-12-14 13:35:00,47.86,47.9,47.85,47.88,10414.0,34.2592,34.2878,34.252,34.2735,10414.0
2016-12-14 13:40:00,47.89,47.96,47.84,47.94,28661.0,34.2806,34.3307,34.2449,34.3164,28661.0
2016-12-14 13:45:00,47.94,47.98,47.91,47.94,21450.0,34.3164,34.3451,34.295,34.3164,21450.0
2016-12-14 13:50:00,47.95,47.96,47.89,47.92,24761.0,34.3236,34.3307,34.2806,34.3021,24761.0
2016-12-14 13:55:00,47.92,48.01,47.89,47.99,31308.0,34.3021,34.3665,34.2806,34.3522,31308.0
2016-12-14 14:00:00,47.96,48.35,47.85,48.31,133110.0,34.3307,34.6099,34.252,34.5813,133110.0
2016-12-14 14:05:00,48.35,48.35,48.09,48.33,74254.0,34.6099,34.6099,34.4238,34.5956,74254.0
2016-12-14 14:10:00,48.33,48.33,47.86,47.86,65209.0,34.5956,34.5956,34.2592,34.2592,65209.0
2016-12-14 14:15:00,47.87,47.93,47.82,47.91,53355.0,34.2663,34.3093,34.2305,34.295,53355.0
2016-12-14 14:20:00,47.9,47.91,47.71,47.75,66790.0,34.2878,34.295,34.1518,34.1804,66790.0
2016-12-14 14:25:00,47.74,47.76,47.43,47.46,56200.0,34.1733,34.1876,33.9514,33.9728,56200.0
2016-12-14 14:30:00,47.46,47.56,47.43,47.49,93091.0,33.9728,34.0444,33.9514,33.9943,93091.0
2016-12-14 14:35:00,47.48,47.66,47.37,47.66,52577.0,33.9872,34.116,33.9084,34.116,52577.0
2016-12-14 14:40:00,47.66,47.81,47.55,47.56,70427.0,34.116,34.2234,34.0373,34.0444,70427.0
2016-12-14 14:45:00,47.59,47.64,47.54,47.6,19361.0,34.0659,34.1017,34.0301,34.0731,19361.0
2016-12-14 14:50:00,47.6,47.61,47.44,47.46,38152.0,34.0731,34.0802,33.9585,33.9728,38152.0
2016-12-14 14:55:00,47.46,47.46,47.23,47.25,34974.0,33.9728,33.9728,33.8082,33.8225,34974.0
2016-12-14 15:00:00,47.24,47.34,47.21,47.25,35915.0,33.8154,33.8869,33.7939,33.8225,35915.0
2016-12-14 15:05:00,47.26,47.29,47.05,47.07,93127.0,33.8297,33.8511,33.6794,33.6937,93127.0
2016-12-14 15:10:00,47.07,47.14,47.0,47.05,72052.0,33.6937,33.7438,33.6436,33.6794,72052.0
2016-12-14 15:15:00,47.04,47.09,46.82,46.98,109632.0,33.6722,33.708,33.5147,33.6292,109632.0
2016-12-14 15:20:00,46.99,47.12,46.99,47.02,59541.0,33.6364,33.7295,33.6364,33.6579,59541.0
2016-12-14 15:25:00,47.02,47.09,47.02,47.08,45648.0,33.6579,33.708,33.6579,33.7008,45648.0
2016-12-14 15:30:00,47.08,47.36,47.07,47.36,101313.0,33.7008,33.9013,33.6937,33.9013,101313.0
2016-12-14 15:35:00,47.36,47.4,47.26,47.34,90080.0,33.9013,33.9299,33.8297,33.8869,90080.0
2016-12-14 15:40:00,47.34,47.35,47.12,47.19,94527.0,33.8869,33.8941,33.7295,33.7796,94527.0
2016-12-14 15:45:00,47.19,47.29,47.11,47.16,129461.0,33.7796,33.8511,33.7223,33.7581,129461.0
2016-12-14 15:50:00,47.16,47.17,46.99,47.11,152633.0,33.7581,33.7653,33.6364,33.7223,152633.0
2016-12-14 15:55:00,47.12,47.14,46.93,47.03,312448.0,33.7295,33.7438,33.5935,33.665,312448.0
2016-12-15 09:30:00,46.7,46.9,46.42,46.59,177888.0,33.4288,33.572,33.2284,33.3501,177888.0
2016-12-15 09:35:00,46.61,46.98,46.52,46.61,197006.0,33.3644,33.6292,33.3,33.3644,197006.0
2016-12-15 09:40:00,46.63,47.03,46.54,47.0,79483.0,33.3787,33.665,33.3143,33.6436,79483.0
2016-12-15 09:45:00,46.99,47.24,46.99,47.1,36195.0,33.6364,33.8154,33.6364,33.7151,36195.0
2016-12-15 09:50:00,47.1,47.24,46.97,47.16,41733.0,33.7151,33.8154,33.6221,33.7581,41733.0
2016-12-15 09:55:00,47.16,47.2,46.9,47.01,50096.0,33.7581,33.7867,33.572,33.6507,50096.0
2016-12-15 10:00:00,47.02,47.12,46.96,47.08,119638.0,33.6579,33.7295,33.6149,33.7008,119638.0
2016-12-15 10:05:00,47.09,47.23,47.05,47.17,44449.0,33.708,33.8082,33.6794,33.7653,44449.0
2016-12-15 10:10:00,47.17,47.28,46.99,47.28,53099.0,33.7653,33.844,33.6364,33.844,53099.0
2016-12-15 10:15:00,47.29,47.33,46.97,47.0,30975.0,33.8511,33.8798,33.6221,33.6436,30975.0
2016-12-15 10:20:00,47.01,47.13,46.95,46.97,93550.0,33.6507,33.7366,33.6078,33.6221,93550.0
2016-12-15 10:25:00,46.98,47.25,46.96,47.21,43490.0,33.6292,33.8225,33.6149,33.7939,43490.0
2016-12-15 10:30:00,47.21,47.44,47.21,47.35,58524.0,33.7939,33.9585,33.7939,33.8941,58524.0
2016-12-15 10:35:00,47.36,47.46,47.31,47.4,45538.0,33.9013,33.9728,33.8655,33.9299,45538.0
2016-12-15 10:40:00,47.39,47.42,47.17,47.27,36581.0,33.9227,33.9442,33.7653,33.8368,36581.0
2016-12-15 10:45:00,47.29,47.3,46.95,47.11,45415.0,33.8511,33.8583,33.6078,33.7223,45415.0
2016-12-15 10:50:00,47.11,47.36,47.08,47.31,113481.0,33.7223,33.9013,33.7008,33.8655,113481.0
2016-12-15 10:55:00,47.33,47.6,47.31,47.51,107382.0,33.8798,34.0731,33.8655,34.0086,107382.0
2016-12-15 11:00:00,47.53,47.69,47.51,47.61,53751.0,34.0229,34.1375,34.0086,34.0802,53751.0
2016-12-15 11:05:00,47.6,47.67,47.51,47.6,60626.0,34.0731,34.1232,34.0086,34.0731,60626.0
2016-12-15 11:10:00,47.61,47.64,47.55,47.61,31867.0,34.0802,34.1017,34.0373,34.0802,31867.0
2016-12-15 11:15:00,47.62,47.73,47.59,47.6,31581.0,34.0874,34.1661,34.0659,34.0731,31581.0
2016-12-15 11:20:00,47.61,47.63,47.38,47.39,37525.0,34.0802,34.0945,33.9156,33.9227,37525.0
2016-12-15 11:25:00,47.37,47.37,47.16,47.21,31417.0,33.9084,33.9084,33.7581,33.7939,31417.0
2016-12-15 11:30:00,47.19,47.31,47.12,47.29,27923.0,33.7796,33.8655,33.7295,33.8511,27923.0
2016-12-15 11:35:00,47.29,47.36,47.17,47.2,36787.0,33.8511,33.9013,33.7653,33.7867,36787.0
2016-12-15 11:40:00,47.21,47.22,47.1,47.15,24259.0,33.7939,33.801,33.7151,33.7509,24259.0
2016-12-15 11:45:00,47.14,47.27,47.08,47.24,31408.0,33.7438,33.8368,33.7008,33.8154,31408.0
2016-12-15 11:50:00,47.26,47.27,47.19,47.21,12587.0,33.8297,33.8368,33.7796,33.7939,12587.0
2016-12-15 11:55:00,47.21,47.27,47.17,47.21,33364.0,33.7939,33.8368,33.7653,33.7939,33364.0
2016-12-15 12:00:00,47.22,47.25,47.15,47.19,22989.0,33.801,33.8225,33.7509,33.7796,22989.0
2016-12-15 12:05:00,47.19,47.22,47.13,47.19,29231.0,33.7796,33.801,33.7366,33.7796,29231.0
2016-12-15 12:10:00,47.19,47.23,47.15,47.17,32132.0,33.7796,33.8082,33.7509,33.7653,32132.0
2016-12-15 12:15:00,47.17,47.26,47.1,47.23,59269.0,33.7653,33.8297,33.7151,33.8082,59269.0
2016-12-15 12:20:00,47.24,47.32,47.18,47.32,24368.0,33.8154,33.8726,33.7724,33.8726,24368.0
2016-12-15 12:25:00,47.32,47.36,47.26,47.29,50965.0,33.8726,33.9013,33.8297,33.8511,50965.0
2016-12-15 12:30:00,47.3,47.3,47.23,47.25,30785.0,33.8583,33.8583,33.8082,33.8225,30785.0
2016-12-15 12:35:00,47.27,47.49,47.27,47.42,83621.0,33.8368,33.9943,33.8368,33.9442,83621.0
2016-12-15 12:40:00,47.44,47.51,47.38,47.42,41166.0,33.9585,34.0086,33.9156,33.9442,41166.0
2016-12-15 12:45:00,47.44,47.5,47.42,47.45,32108.0,33.9585,34.0015,33.9442,33.9657,32108.0
2016-12-15 12:50:00,47.45,47.45,47.33,47.38,33790.0,33.9657,33.9657,33.8798,33.9156,33790.0
2016-12-15 12:55:00,47.38,47.46,47.38,47.46,44276.0,33.9156,33.9728,33.9156,33.9728,44276.0
2016-12-15 13:00:00,47.45,47.49,47.41,47.48,53991.0,33.9657,33.9943,33.937,33.9872,53991.0
2016-12-15 13:05:00,47.49,47.63,47.49,47.6,74451.0,33.9943,34.0945,33.9943,34.0731,74451.0
2016-12-15 13:10:00,47.61,47.61,47.5,47.57,23409.0,34.0802,34.0802,34.0015,34.0516,23409.0
2016-12-15 13:15:00,47.58,47.59,47.51,47.53,17330.0,34.0587,34.0659,34.0086,34.0229,17330.0
2016-12-15 13:20:00,47.53,47.62,47.53,47.58,27005.0,34.0229,34.0874,34.0229,34.0587,27005.0
2016-12-15 13:25:00,47.59,47.59,47.47,47.49,33014.0,34.0659,34.0659,33.98,33.9943,33014.0
2016-12-15 13:30:00,47.49,47.54,47.46,47.48,24691.0,33.9943,34.0301,33.9728,33.9872,24691.0
2016-12-15 13:35:00,47.49,47.53,47.41,47.44,27250.0,33.9943,34.0229,33.937,33.9585,27250.0
2016-12-15 13:40:00,47.43,47.46,47.39,47.4,20710.0,33.9514,33.9728,33.9227,33.9299,20710.0
2016-12-15 13:45:00,47.39,47.39,47.29,47.34,29858.0,33.9227,33.9227,33.8511,33.8869,29858.0
2016-12-15 13:50:00,47.35,47.47,47.31,47.32,20284.0,33.8941,33.98,33.8655,33.8726,20284.0
2016-12-15 13:55:00,47.3,47.44,47.3,47.41,20966.0,33.8583,33.9585,33.8583,33.937,20966.0
2016-12-15 14:00:00,47.41,47.54,47.37,47.54,29437.0,33.937,34.0301,33.9084,34.0301,29437.0
2016-12-15 14:05:00,47.53,47.57,47.45,47.46,24627.0,34.0229,34.0516,33.9657,33.9728,24627.0
2016-12-15 14:10:00,47.48,47.5,47.45,47.46,21924.0,33.9872,34.0015,33.9657,33.9728,21924.0
2016-12-15 14:15:00,47.46,47.51,47.44,47.44,61029.0,33.9728,34.0086,33.9585,33.9585,61029.0
2016-12-15 14:20:00,47.46,47.5,47.4,47.43,33666.0,33.9728,34.0015,33.9299,33.9514,33666.0
2016-12-15 14:25:00,47.43,47.55,47.43,47.55,55127.0,33.9514,34.0373,33.9514,34.0373,55127.0
2016-12-15 14:30:00,47.56,47.59,47.52,47.59,32907.0,34.0444,34.0659,34.0158,34.0659,32907.0
2016-12-15 14:35:00,47.57,47.67,47.52,47.66,26742.0,34.0516,34.1232,34.0158,34.116,26742.0
2016-12-15 14:40:00,47.67,47.67,47.5,47.52,26474.0,34.1232,34.1232,34.0015,34.0158,26474.0
2016-12-15 14:45:00,47.51,47.53,47.48,47.49,34090.0,34.0086,34.0229,33.9872,33.9943,34090.0
2016-12-15 14:50:00,47.49,47.6,47.49,47.55,18222.0,33.9943,34.0731,33.9943,34.0373,18222.0
2016-12-15 14:55:00,47.55,47.55,47.48,47.52,18817.0,34.0373,34.0373,33.9872,34.0158,18817.0
2016-12-15 15:00:00,47.52,47.57,47.47,47.53,35337.0,34.0158,34.0516,33.98,34.0229,35337.0
2016-12-15 15:05:00,47.53,47.53,47.42,47.44,55113.0,34.0229,34.0229,33.9442,33.9585,55113.0
2016-12-15 15:10:00,47.45,47.46,47.33,47.35,38315.0,33.9657,33.9728,33.8798,33.8941,38315.0
2016-12-15 15:15:00,47.36,47.42,47.3,47.32,110720.0,33.9013,33.9442,33.8583,33.8726,110720.0
2016-12-15 15:20:00,47.33,47.42,47.33,47.38,38021.0,33.8798,33.9442,33.8798,33.9156,38021.0
2016-12-15 15:25:00,47.39,47.46,47.37,47.39,38189.0,33.9227,33.9728,33.9084,33.9227,38189.0
2016-12-15 15:30:00,47.39,47.49,47.38,47.47,63162.0,33.9227,33.9943,33.9156,33.98,63162.0
2016-12-15 15:35:00,47.46,47.5,47.43,47.49,53653.0,33.9728,34.0015,33.9514,33.9943,53653.0
2016-12-15 15:40:00,47.49,47.57,47.46,47.55,68812.0,33.9943,34.0516,33.9728,34.0373,68812.0
2016-12-15 15:45:00,47.55,47.65,47.46,47.47,110719.0,34.0373,34.1088,33.9728,33.98,110719.0
2016-12-15 15:50:00,47.47,47.55,47.46,47.55,107318.0,33.98,34.0373,33.9728,34.0373,107318.0
2016-12-15 15:55:00,47.55,47.58,47.5,47.53,240131.0,34.0373,34.0587,34.0015,34.0229,240131.0
2016-12-16 09:30:00,47.88,47.89,47.5,47.53,428585.0,34.2735,34.2806,34.0015,34.0229,428585.0
2016-12-16 09:35:00,47.55,47.59,47.08,47.08,84185.0,34.0373,34.0659,33.7008,33.7008,84185.0
2016-12-16 09:40:00,47.09,47.26,47.03,47.25,52754.0,33.708,33.8297,33.665,33.8225,52754.0
2016-12-16 09:45:00,47.25,47.32,47.03,47.13,59961.0,33.8225,33.8726,33.665,33.7366,59961.0
2016-12-16 09:50:00,47.14,47.41,47.14,47.31,66036.0,33.7438,33.937,33.7438,33.8655,66036.0
2016-12-16 09:55:00,47.31,47.56,47.25,47.53,39537.0,33.8655,34.0444,33.8225,34.0229,39537.0
2016-12-16 10:00:00,47.55,47.57,47.36,47.41,64660.0,34.0373,34.0516,33.9013,33.937,64660.0
2016-12-16 10:05:00,47.42,47.54,47.42,47.52,26382.0,33.9442,34.0301,33.9442,34.0158,26382.0
2016-12-16 10:10:00,47.53,47.64,47.53,47.59,44000.0,34.0229,34.1017,34.0229,34.0659,44000.0
2016-12-16 10:15:00,47.62,47.73,47.61,47.65,24552.0,34.0874,34.1661,34.0802,34.1088,24552.0
2016-12-16 10:20:00,47.64,47.73,47.59,47.72,39131.0,34.1017,34.1661,34.0659,34.159,39131.0
2016-12-16 10:25:00,47.73,47.83,47.67,47.69,61134.0,34.1661,34.2377,34.1232,34.1375,61134.0
2016-12-16 10:30:00,47.7,47.72,47.52,47.55,36239.0,34.1446,34.159,34.0158,34.0373,36239.0
2016-12-16 10:35:00,47.55,47.63,47.49,47.54,59608.0,34.0373,34.0945,33.9943,34.0301,59608.0
2016-12-16 10:40:00,47.54,47.68,47.52,47.61,35982.0,34.0301,34.1303,34.0158,34.0802,35982.0
2016-12-16 10:45:00,47.61,47.61,47.5,47.53,28745.0,34.0802,34.0802,34.0015,34.0229,28745.0
2016-12-16 10:50:00,47.54,47.58,47.41,47.43,34329.0,34.0301,34.0587,33.937,33.9514,34329.0
2016-12-16 10:55:00,47.43,47.49,47.35,47.35,23257.0,33.9514,33.9943,33.8941,33.8941,23257.0
2016-12-16 11:00:00,47.35,47.42,47.32,47.33,53858.0,33.8941,33.9442,33.8726,33.8798,53858.0
2016-12-16 11:05:00,47.33,47.35,47.27,47.28,59949.0,33.8798,33.8941,33.8368,33.844,59949.0
2016-12-16 11:10:00,47.27,47.35,47.25,47.33,58292.0,33.8368,33.8941,33.8225,33.8798,58292.0
2016-12-16 11:15:00,47.33,47.44,47.29,47.29,34184.0,33.8798,33.9585,33.8511,33.8511,34184.0
2016-12-16 11:20:00,47.29,47.4,47.28,47.39,29258.0,33.8511,33.9299,33.844,33.9227,29258.0
2016-12-16 11:25:00,47.4,47.43,47.36,47.36,23387.0,33.9299,33.9514,33.9013,33.9013,23387.0
2016-12-16 11:30:00,47.35,47.38,47.28,47.37,49324.0,33.8941,33.9156,33.844,33.9084,49324.0
2016-12-16 11:35:00,47.36,47.56,47.34,47.55,29829.0,33.9013,34.0444,33.8869,34.0373,29829.0
2016-12-16 11:40:00,47.55,47.68,47.5,47.51,55274.0,34.0373,34.1303,34.0015,34.0086,55274.0
2016-12-16 11:45:00,47.51,47.54,47.46,47.46,12635.0,34.0086,34.0301,33.9728,33.9728,12635.0
2016-12-16 11:50:00,47.48,47.49,47.27,47.3,58923.0,33.9872,33.9943,33.8368,33.8583,58923.0
2016-12-16 11:55:00,47.31,47.48,47.31,47.48,17011.0,33.8655,33.9872,33.8655,33.9872,17011.0
2016-12-16 12:00:00,47.5,47.51,47.38,47.41,16942.0,34.0015,34.0086,33.9156,33.937,16942.0
2016-12-16 12:05:00,47.42,47.5,47.41,47.45,37063.0,33.9442,34.0015,33.937,33.9657,37063.0
2016-12-16 12:10:00,47.47,47.51,47.41,47.5,27423.0,33.98,34.0086,33.937,34.0015,27423.0
2016-12-16 12:15:00,47.5,47.51,47.31,47.34,29684.0,34.0015,34.0086,33.8655,33.8869,29684.0
2016-12-16 12:20:00,47.35,47.39,47.32,47.36,9788.0,33.8941,33.9227,33.8726,33.9013,9788.0
2016-12-16 12:25:00,47.36,47.42,47.33,47.35,13878.0,33.9013,33.9442,33.8798,33.8941,13878.0
2016-12-16 12:30:00,47.32,47.35,47.3,47.33,9495.0,33.8726,33.8941,33.8583,33.8798,9495.0
2016-12-16 12:35:00,47.34,47.43,47.34,47.41,20513.0,33.8869,33.9514,33.8869,33.937,20513.0
2016-12-16 12:40:00,47.42,47.47,47.39,47.45,16966.0,33.9442,33.98,33.9227,33.9657,16966.0
2016-12-16 12:45:00,47.45,47.45,47.4,47.42,9993.0,33.9657,33.9657,33.9299,33.9442,9993.0
2016-12-16 12:50:00,47.42,47.42,47.21,47.24,54873.0,33.9442,33.9442,33.7939,33.8154,54873.0
2016-12-16 12:55:00,47.24,47.36,47.24,47.36,22648.0,33.8154,33.9013,33.8154,33.9013,22648.0
2016-12-16 13:00:00,47.36,47.42,47.2,47.24,36028.0,33.9013,33.9442,33.7867,33.8154,36028.0
2016-12-16 13:05:00,47.23,47.23,47.15,47.18,56186.0,33.8082,33.8082,33.7509,33.7724,56186.0
2016-12-16 13:10:00,47.18,47.22,47.12,47.18,37632.0,33.7724,33.801,33.7295,33.7724,37632.0
2016-12-16 13:15:00,47.17,47.19,47.14,47.15,24339.0,33.7653,33.7796,33.7438,33.7509,24339.0
2016-12-16 13:20:00,47.15,47.27,47.15,47.26,26575.0,33.7509,33.8368,33.7509,33.8297,26575.0
2016-12-16 13:25:00,47.25,47.28,47.21,47.23,14275.0,33.8225,33.844,33.7939,33.8082,14275.0
2016-12-16 13:30:00,47.24,47.28,47.22,47.26,19311.0,33.8154,33.844,33.801,33.8297,19311.0
2016-12-16 13:35:00,47.26,47.36,47.23,47.36,33117.0,33.8297,33.9013,33.8082,33.9013,33117.0
2016-12-16 13:40:00,47.36,47.39,47.26,47.29,30149.0,33.9013,33.9227,33.8297,33.8511,30149.0
2016-12-16 13:45:00,47.3,47.3,47.16,47.21,29346.0,33.8583,33.8583,33.7581,33.7939,29346.0
2016-12-16 13:50:00,47.22,47.26,47.2,47.24,19560.0,33.801,33.8297,33.7867,33.8154,19560.0
2016-12-16 13:55:00,47.25,47.33,47.24,47.33,15929.0,33.8225,33.8798,33.8154,33.8798,15929.0
2016-12-16 14:00:00,47.33,47.33,47.26,47.28,19400.0,33.8798,33.8798,33.8297,33.844,19400.0
2016-12-16 14:05:00,47.29,47.36,47.23,47.34,27923.0,33.8511,33.9013,33.8082,33.8869,27923.0
2016-12-16 14:10:00,47.35,47.37,47.3,47.31,28433.0,33.8941,33.9084,33.8583,33.8655,28433.0
2016-12-16 14:15:00,47.31,47.32,47.23,47.26,28488.0,33.8655,33.8726,33.8082,33.8297,28488.0
2016-12-16 14:20:00,47.27,47.28,47.2,47.25,15794.0,33.8368,33.844,33.7867,33.8225,15794.0
2016-12-16 14:25:00,47.26,47.34,47.22,47.33,17535.0,33.8297,33.8869,33.801,33.8798,17535.0
2016-12-16 14:30:00,47.32,47.33,47.28,47.3,11052.0,33.8726,33.8798,33.844,33.8583,11052.0
2016-12-16 14:35:00,47.3,47.32,47.25,47.25,27052.0,33.8583,33.8726,33.8225,33.8225,27052.0
2016-12-16 14:40:00,47.26,47.28,47.24,47.25,10131.0,33.8297,33.844,33.8154,33.8225,10131.0
2016-12-16 14:45:00,47.25,47.35,47.23,47.34,19343.0,33.8225,33.8941,33.8082,33.8869,19343.0
2016-12-16 14:50:00,47.34,47.36,47.3,47.32,11108.0,33.8869,33.9013,33.8583,33.8726,11108.0
2016-12-16 14:55:00,47.32,47.37,47.31,47.37,22320.0,33.8726,33.9084,33.8655,33.9084,22320.0
2016-12-16 15:00:00,47.38,47.41,47.3,47.31,19538.0,33.9156,33.937,33.8583,33.8655,19538.0
2016-12-16 15:05:00,47.31,47.35,47.29,47.32,26698.0,33.8655,33.8941,33.8511,33.8726,26698.0
2016-12-16 15:10:00,47.32,47.4,47.31,47.37,21342.0,33.8726,33.9299,33.8655,33.9084,21342.0
2016-12-16 15:15:00,47.37,47.38,47.34,47.37,16242.0,33.9084,33.9156,33.8869,33.9084,16242.0
2016-12-16 15:20:00,47.37,47.38,47.3,47.32,22884.0,33.9084,33.9156,33.8583,33.8726,22884.0
2016-12-16 15:25:00,47.33,47.33,47.26,47.31,39927.0,33.8798,33.8798,33.8297,33.8655,39927.0
2016-12-16 15:30:00,47.3,47.34,47.3,47.33,75892.0,33.8583,33.8869,33.8583,33.8798,75892.0
2016-12-16 15:35:00,47.33,47.39,47.32,47.37,51198.0,33.8798,33.9227,33.8726,33.9084,51198.0
2016-12-16 15:40:00,47.37,47.38,47.27,47.27,45608.0,33.9084,33.9156,33.8368,33.8368,45608.0
2016-12-16 15:45:00,47.27,47.33,47.26,47.33,128702.0,33.8368,33.8798,33.8297,33.8798,128702.0
2016-12-16 15:50:00,47.33,47.43,47.33,47.4,138106.0,33.8798,33.9514,33.8798,33.9299,138106.0
2016-12-16 15:55:00,47.4,47.41,47.33,47.37,278816.0,33.9299,33.937,33.8798,33.9084,278816.0
2016-12-19 09:30:00,47.2,47.33,47.02,47.15,89513.0,33.7867,33.8798,33.6579,33.7509,89513.0
2016-12-19 09:35:00,47.13,47.16,46.88,47.08,69504.0,33.7366,33.7581,33.5577,33.7008,69504.0
2016-12-19 09:40:00,47.08,47.08,46.74,46.75,81523.0,33.7008,33.7008,33.4574,33.4646,81523.0
2016-12-19 09:45:00,46.78,47.18,46.74,47.17,62533.0,33.4861,33.7724,33.4574,33.7653,62533.0
2016-12-19 09:50:00,47.2,47.33,47.17,47.28,28318.0,33.7867,33.8798,33.7653,33.844,28318.0
2016-12-19 09:55:00,47.28,47.3,47.17,47.2,29659.0,33.844,33.8583,33.7653,33.7867,29659.0
2016-12-19 10:00:00,47.19,47.31,47.18,47.19,49641.0,33.7796,33.8655,33.7724,33.7796,49641.0
2016-12-19 10:05:00,47.2,47.26,47.12,47.16,55572.0,33.7867,33.8297,33.7295,33.7581,55572.0
2016-12-19 10:10:00,47.16,47.41,47.13,47.28,92444.0,33.7581,33.937,33.7366,33.844,92444.0
2016-12-19 10:15:00,47.29,47.3,47.24,47.28,32598.0,33.8511,33.8583,33.8154,33.844,32598.0
2016-12-19 10:20:00,47.28,47.32,47.15,47.24,85646.0,33.844,33.8726,33.7509,33.8154,85646.0
2016-12-19 10:25:00,47.24,47.29,47.22,47.27,48456.0,33.8154,33.8511,33.801,33.8368,48456.0
2016-12-19 10:30:00,47.27,47.54,47.26,47.41,62131.0,33.8368,34.0301,33.8297,33.937,62131.0
2016-12-19 10:35:00,47.41,47.43,47.3,47.37,29001.0,33.937,33.9514,33.8583,33.9084,29001.0
2016-12-19 10:40:00,47.38,47.41,47.31,47.39,34345.0,33.9156,33.937,33.8655,33.9227,34345.0
2016-12-19 10:45:00,47.39,47.4,47.31,47.31,30937.0,33.9227,33.9299,33.8655,33.8655,30937.0
2016-12-19 10:50:00,47.31,47.31,47.23,47.26,22373.0,33.8655,33.8655,33.8082,33.8297,22373.0
2016-12-19 10:55:00,47.29,47.29,47.17,47.2,40963.0,33.8511,33.8511,33.7653,33.7867,40963.0
2016-12-19 11:00:00,47.19,47.26,47.13,47.26,21884.0,33.7796,33.8297,33.7366,33.8297,21884.0
2016-12-19 11:05:00,47.24,47.3,47.24,47.28,24572.0,33.8154,33.8583,33.8154,33.844,24572.0
2016-12-19 11:10:00,47.27,47.28,47.11,47.13,36422.0,33.8368,33.844,33.7223,33.7366,36422.0
2016-12-19 11:15:00,47.14,47.17,47.11,47.11,10171.0,33.7438,33.7653,33.7223,33.7223,10171.0
2016-12-19 11:20:00,47.1,47.1,46.95,47.0,44050.0,33.7151,33.7151,33.6078,33.6436,44050.0
2016-12-19 11:25:00,47.0,47.02,46.94,47.0,46200.0,33.6436,33.6579,33.6006,33.6436,46200.0
2016-12-19 11:30:00,46.99,47.04,46.97,46.99,16353.0,33.6364,33.6722,33.6221,33.6364,16353.0
2016-12-19 11:35:00,46.98,47.07,46.95,47.05,19254.0,33.6292,33.6937,33.6078,33.6794,19254.0
2016-12-19 11:40:00,47.06,47.06,46.99,47.03,20627.0,33.6865,33.6865,33.6364,33.665,20627.0
2016-12-19 11:45:00,47.03,47.06,46.98,47.05,12961.0,33.665,33.6865,33.6292,33.6794,12961.0
2016-12-19 11:50:00,47.04,47.11,46.99,47.03,40493.0,33.6722,33.7223,33.6364,33.665,40493.0
2016-12-19 11:55:00,47.02,47.07,46.92,46.94,48996.0,33.6579,33.6937,33.5863,33.6006,48996.0
2016-12-19 12:00:00,46.95,47.0,46.92,46.92,12796.0,33.6078,33.6436,33.5863,33.5863,12796.0
2016-12-19 12:05:00,46.95,47.05,46.95,47.04,9760.0,33.6078,33.6794,33.6078,33.6722,9760.0
2016-12-19 12:10:00,47.04,47.09,47.02,47.08,17590.0,33.6722,33.708,33.6579,33.7008,17590.0
2016-12-19 12:15:00,47.08,47.2,47.08,47.15,16641.0,33.7008,33.7867,33.7008,33.7509,16641.0
2016-12-19 12:20:00,47.16,47.24,47.16,47.17,15983.0,33.7581,33.8154,33.7581,33.7653,15983.0
2016-12-19 12:25:00,47.17,47.26,47.15,47.18,19104.0,33.7653,33.8297,33.7509,33.7724,19104.0
2016-12-19 12:30:00,47.18,47.21,47.14,47.17,15005.0,33.7724,33.7939,33.7438,33.7653,15005.0
2016-12-19 12:35:00,47.18,47.21,47.14,47.19,11689.0,33.7724,33.7939,33.7438,33.7796,11689.0
2016-12-19 12:40:00,47.19,47.23,47.12,47.23,21739.0,33.7796,33.8082,33.7295,33.8082,21739.0
2016-12-19 12:45:00,47.22,47.26,47.18,47.2,30268.0,33.801,33.8297,33.7724,33.7867,30268.0
2016-12-19 12:50:00,47.2,47.29,47.17,47.28,13033.0,33.7867,33.8511,33.7653,33.844,13033.0
2016-12-19 12:55:00,47.27,47.29,47.21,47.21,19556.0,33.8368,33.8511,33.7939,33.7939,19556.0
2016-12-19 13:00:00,47.2,47.24,47.18,47.21,17834.0,33.7867,33.8154,33.7724,33.7939,17834.0
2016-12-19 13:05:00,47.21,47.22,47.18,47.19,7100.0,33.7939,33.801,33.7724,33.7796,7100.0
2016-12-19 13:10:00,47.19,47.2,47.14,47.16,10477.0,33.7796,33.7867,33.7438,33.7581,10477.0
2016-12-19 13:15:00,47.15,47.17,47.1,47.11,16349.0,33.7509,33.7653,33.7151,33.7223,16349.0
2016-12-19 13:20:00,47.1,47.11,47.04,47.05,40747.0,33.7151,33.7223,33.6722,33.6794,40747.0
2016-12-19 13:25:00,47.04,47.1,47.04,47.08,16910.0,33.6722,33.7151,33.6722,33.7008,16910.0
2016-12-19 13:30:00,47.08,47.09,46.94,46.95,82473.0,33.7008,33.708,33.6006,33.6078,82473.0
2016-12-19 13:35:00,46.95,46.95,46.83,46.84,45277.0,33.6078,33.6078,33.5219,33.529,45277.0
2016-12-19 13:40:00,46.83,46.85,46.79,46.82,28686.0,33.5219,33.5362,33.4932,33.5147,28686.0
2016-12-19 13:45:00,46.81,46.87,46.79,46.87,23286.0,33.5076,33.5505,33.4932,33.5505,23286.0
2016-12-19 13:50:00,46.87,46.94,46.87,46.94,21785.0,33.5505,33.6006,33.5505,33.6006,21785.0
2016-12-19 13:55:00,46.95,47.02,46.94,47.01,17639.0,33.6078,33.6579,33.6006,33.6507,17639.0
2016-12-19 14:00:00,47.01,47.05,46.99,47.0,10496.0,33.6507,33.6794,33.6364,33.6436,10496.0
2016-12-19 14:05:00,46.99,47.03,46.97,46.99,18015.0,33.6364,33.665,33.6221,33.6364,18015.0
2016-12-19 14:10:00,46.97,47.03,46.97,47.01,12799.0,33.6221,33.665,33.6221,33.6507,12799.0
2016-12-19 14:15:00,47.0,47.1,46.98,47.09,59600.0,33.6436,33.7151,33.6292,33.708,59600.0
2016-12-19 14:20:00,47.08,47.14,47.06,47.09,17518.0,33.7008,33.7438,33.6865,33.708,17518.0
2016-12-19 14:25:00,47.08,47.16,47.02,47.11,26170.0,33.7008,33.7581,33.6579,33.7223,26170.0
2016-12-19 14:30:00,47.11,47.14,47.07,47.09,24592.0,33.7223,33.7438,33.6937,33.708,24592.0
2016-12-19 14:35:00,47.09,47.18,47.05,47.05,49003.0,33.708,33.7724,33.6794,33.6794,49003.0
2016-12-19 14:40:00,47.06,47.14,47.05,47.11,15733.0,33.6865,33.7438,33.6794,33.7223,15733.0
2016-12-19 14:45:00,47.1,47.14,47.04,47.08,28694.0,33.7151,33.7438,33.6722,33.7008,28694.0
2016-12-19 14:50:00,47.07,47.1,47.03,47.04,22517.0,33.6937,33.7151,33.665,33.6722,22517.0
2016-12-19 14:55:00,47.04,47.06,46.92,46.95,48859.0,33.6722,33.6865,33.5863,33.6078,48859.0
2016-12-19 15:00:00,46.95,47.04,46.94,47.0,42111.0,33.6078,33.6722,33.6006,33.6436,42111.0
2016-12-19 15:05:00,46.99,47.04,46.97,47.04,42581.0,33.6364,33.6722,33.6221,33.6722,42581.0
2016-12-19 15:10:00,47.05,47.06,46.99,47.01,18042.0,33.6794,33.6865,33.6364,33.6507,18042.0
2016-12-19 15:15:00,47.01,47.04,46.95,46.97,28988.0,33.6507,33.6722,33.6078,33.6221,28988.0
2016-12-19 15:20:00,46.97,47.03,46.95,47.02,20665.0,33.6221,33.665,33.6078,33.6579,20665.0
2016-12-19 15:25:00,47.02,47.06,46.98,46.99,24909.0,33.6579,33.6865,33.6292,33.6364,24909.0
2016-12-19 15:30:00,47.0,47.01,46.96,46.99,38020.0,33.6436,33.6507,33.6149,33.6364,38020.0
2016-12-19 15:35:00,47.0,47.17,46.99,47.16,95759.0,33.6436,33.7653,33.6364,33.7581,95759.0
2016-12-19 15:40:00,47.16,47.24,47.13,47.22,105208.0,33.7581,33.8154,33.7366,33.801,105208.0
2016-12-19 15:45:00,47.23,47.24,47.14,47.14,96249.0,33.8082,33.8154,33.7438,33.7438,96249.0
2016-12-19 15:50:00,47.14,47.15,47.09,47.09,110589.0,33.7438,33.7509,33.708,33.708,110589.0
2016-12-19 15:55:00,47.09,47.12,47.03,47.03,275935.0,33.708,33.7295,33.665,33.665,275935.0
2016-12-20 09:30:00,47.06,47.15,46.75,47.12,165083.0,33.6865,33.7509,33.4646,33.7295,165083.0
2016-12-20 09:35:00,47.12,47.34,47.05,47.34,131983.0,33.7295,33.8869,33.6794,33.8869,131983.0
2016-12-20 09:40:00,47.37,47.48,47.32,47.38,60280.0,33.9084,33.9872,33.8726,33.9156,60280.0
2016-12-20 09:45:00,47.41,47.52,47.37,47.47,61555.0,33.937,34.0158,33.9084,33.98,61555.0
2016-12-20 09:50:00,47.49,47.55,47.42,47.52,45438.0,33.9943,34.0373,33.9442,34.0158,45438.0
2016-12-20 09:55:00,47.53,47.58,47.45,47.45,37778.0,34.0229,34.0587,33.9657,33.9657,37778.0
2016-12-20 10:00:00,47.43,47.44,47.35,47.41,40656.0,33.9514,33.9585,33.8941,33.937,40656.0
2016-12-20 10:05:00,47.39,47.45,47.28,47.3,51760.0,33.9227,33.9657,33.844,33.8583,51760.0
2016-12-20 10:10:00,47.28,47.29,47.07,47.08,74536.0,33.844,33.8511,33.6937,33.7008,74536.0
2016-12-20 10:15:00,47.09,47.19,47.06,47.09,39431.0,33.708,33.7796,33.6865,33.708,39431.0
2016-12-20 10:20:00,47.08,47.14,47.05,47.1,20756.0,33.7008,33.7438,33.6794,33.7151,20756.0
2016-12-20 10:25:00,47.1,47.26,47.1,47.25,28567.0,33.7151,33.8297,33.7151,33.8225,28567.0
2016-12-20 10:30:00,47.25,47.35,47.23,47.25,48587.0,33.8225,33.8941,33.8082,33.8225,48587.0
2016-12-20 10:35:00,47.24,47.29,47.21,47.25,13369.0,33.8154,33.8511,33.7939,33.8225,13369.0
2016-12-20 10:40:00,47.24,47.32,47.21,47.27,41458.0,33.8154,33.8726,33.7939,33.8368,41458.0
2016-12-20 10:45:00,47.28,47.37,47.26,47.35,46660.0,33.844,33.9084,33.8297,33.8941,46660.0
2016-12-20 10:50:00,47.35,47.39,47.28,47.31,19613.0,33.8941,33.9227,33.844,33.8655,19613.0
2016-12-20 10:55:00,47.3,47.38,47.29,47.36,26445.0,33.8583,33.9156,33.8511,33.9013,26445.0
2016-12-20 11:00:00,47.36,47.38,47.34,47.35,36817.0,33.9013,33.9156,33.8869,33.8941,36817.0
2016-12-20 11:05:00,47.35,47.42,47.33,47.39,22346.0,33.8941,33.9442,33.8798,33.9227,22346.0
2016-12-20 11:10:00,47.38,47.41,47.34,47.38,22564.0,33.9156,33.937,33.8869,33.9156,22564.0
2016-12-20 11:15:00,47.38,47.42,47.34,47.38,16133.0,33.9156,33.9442,33.8869,33.9156,16133.0
2016-12-20 11:20:00,47.37,47.38,47.13,47.2,53178.0,33.9084,33.9156,33.7366,33.7867,53178.0
2016-12-20 11:25:00,47.18,47.28,47.18,47.24,30134.0,33.7724,33.844,33.7724,33.8154,30134.0
2016-12-20 11:30:00,47.24,47.24,47.15,47.21,45998.0,33.8154,33.8154,33.7509,33.7939,45998.0
2016-12-20 11:35:00,47.19,47.23,47.13,47.23,26203.0,33.7796,33.8082,33.7366,33.8082,26203.0
2016-12-20 11:40:00,47.23,47.23,47.13,47.19,21436.0,33.8082,33.8082,33.7366,33.7796,21436.0
2016-12-20 11:45:00,47.17,47.18,46.93,46.99,109426.0,33.7653,33.7724,33.5935,33.6364,109426.0
2016-12-20 11:50:00,46.98,47.0,46.83,46.91,30308.0,33.6292,33.6436,33.5219,33.5791,30308.0
2016-12-20 11:55:00,46.9,46.96,46.88,46.92,26147.0,33.572,33.6149,33.5577,33.5863,26147.0
2016-12-20 12:00:00,46.91,46.91,46.84,46.86,18072.0,33.5791,33.5791,33.529,33.5433,18072.0
2016-12-20 12:05:00,46.86,46.95,46.85,46.94,25003.0,33.5433,33.6078,33.5362,33.6006,25003.0
2016-12-20 12:10:00,46.93,46.95,46.84,46.93,33853.0,33.5935,33.6078,33.529,33.5935,33853.0
2016-12-20 12:15:00,46.93,46.94,46.87,46.93,31248.0,33.5935,33.6006,33.5505,33.5935,31248.0
2016-12-20 12:20:00,46.93,46.96,46.91,46.95,12800.0,33.5935,33.6149,33.5791,33.6078,12800.0
2016-12-20 12:25:00,46.96,47.0,46.92,46.97,15229.0,33.6149,33.6436,33.5863,33.6221,15229.0
2016-12-20 12:30:00,46.97,46.98,46.93,46.98,9300.0,33.6221,33.6292,33.5935,33.6292,9300.0
2016-12-20 12:35:00,46.99,47.02,46.91,46.95,13249.0,33.6364,33.6579,33.5791,33.6078,13249.0
2016-12-20 12:40:00,46.94,46.95,46.91,46.91,8997.0,33.6006,33.6078,33.5791,33.5791,8997.0
2016-12-20 12:45:00,46.9,46.93,46.84,46.86,15104.0,33.572,33.5935,33.529,33.5433,15104.0
2016-12-20 12:50:00,46.86,46.95,46.86,46.89,9060.0,33.5433,33.6078,33.5433,33.5648,9060.0
2016-12-20 12:55:00,46.89,46.89,46.82,46.88,11409.0,33.5648,33.5648,33.5147,33.5577,11409.0
2016-12-20 13:00:00,46.89,46.96,46.89,46.96,12618.0,33.5648,33.6149,33.5648,33.6149,12618.0
2016-12-20 13:05:00,46.96,46.97,46.93,46.93,15351.0,33.6149,33.6221,33.5935,33.5935,15351.0
2016-12-20 13:10:00,46.92,46.94,46.83,46.83,19999.0,33.5863,33.6006,33.5219,33.5219,19999.0
2016-12-20 13:15:00,46.84,46.88,46.79,46.87,21600.0,33.529,33.5577,33.4932,33.5505,21600.0
2016-12-20 13:20:00,46.87,46.87,46.81,46.84,14911.0,33.5505,33.5505,33.5076,33.529,14911.0
2016-12-20 13:25:00,46.84,46.9,46.84,46.9,10238.0,33.529,33.572,33.529,33.572,10238.0
2016-12-20 13:30:00,46.92,46.93,46.85,46.87,12540.0,33.5863,33.5935,33.5362,33.5505,12540.0
2016-12-20 13:35:00,46.86,46.87,46.83,46.84,6810.0,33.5433,33.5505,33.5219,33.529,6810.0
2016-12-20 13:40:00,46.84,46.86,46.79,46.85,17624.0,33.529,33.5433,33.4932,33.5362,17624.0
2016-12-20 13:45:00,46.85,46.87,46.79,46.81,17612.0,33.5362,33.5505,33.4932,33.5076,17612.0
2016-12-20 13:50:00,46.8,46.85,46.78,46.84,11742.0,33.5004,33.5362,33.4861,33.529,11742.0
2016-12-20 13:55:00,46.84,46.86,46.79,46.82,14486.0,33.529,33.5433,33.4932,33.5147,14486.0
2016-12-20 14:00:00,46.83,46.85,46.78,46.8,12039.0,33.5219,33.5362,33.4861,33.5004,12039.0
2016-12-20 14:05:00,46.8,46.83,46.79,46.82,13807.0,33.5004,33.5219,33.4932,33.5147,13807.0
2016-12-20 14:10:00,46.81,46.83,46.77,46.81,25065.0,33.5076,33.5219,33.4789,33.5076,25065.0
2016-12-20 14:15:00,46.8,46.81,46.75,46.75,11486.0,33.5004,33.5076,33.4646,33.4646,11486.0
2016-12-20 14:20:00,46.75,46.78,46.72,46.73,14657.0,33.4646,33.4861,33.4431,33.4503,14657.0
2016-12-20 14:25:00,46.73,46.77,46.7,46.71,23951.0,33.4503,33.4789,33.4288,33.436,23951.0
2016-12-20 14:30:00,46.7,46.72,46.63,46.64,18180.0,33.4288,33.4431,33.3787,33.3859,18180.0
2016-12-20 14:35:00,46.63,46.64,46.57,46.59,27547.0,33.3787,33.3859,33.3358,33.3501,27547.0
2016-12-20 14:40:00,46.59,46.67,46.59,46.65,15390.0,33.3501,33.4073,33.3501,33.393,15390.0
2016-12-20 14:45:00,46.65,46.67,46.63,46.63,20189.0,33.393,33.4073,33.3787,33.3787,20189.0
2016-12-20 14:50:00,46.61,46.68,46.6,46.61,106364.0,33.3644,33.4145,33.3572,33.3644,106364.0
2016-12-20 14:55:00,46.61,46.63,46.59,46.62,16613.0,33.3644,33.3787,33.3501,33.3715,16613.0
2016-12-20 15:00:00,46.62,46.66,46.61,46.61,19495.0,33.3715,33.4002,33.3644,33.3644,19495.0
2016-12-20 15:05:00,46.6,46.7,46.59,46.69,36213.0,33.3572,33.4288,33.3501,33.4217,36213.0
2016-12-20 15:10:00,46.68,46.68,46.6,46.61,17649.0,33.4145,33.4145,33.3572,33.3644,17649.0
2016-12-20 15:15:00,46.61,46.61,46.57,46.58,23846.0,33.3644,33.3644,33.3358,33.3429,23846.0
2016-12-20 15:20:00,46.58,46.62,46.57,46.61,31226.0,33.3429,33.3715,33.3358,33.3644,31226.0
2016-12-20 15:25:00,46.61,46.64,46.59,46.62,36005.0,33.3644,33.3859,33.3501,33.3715,36005.0
2016-12-20 15:30:00,46.62,46.64,46.58,46.58,34150.0,33.3715,33.3859,33.3429,33.3429,34150.0
2016-12-20 15:35:00,46.59,46.62,46.58,46.6,36820.0,33.3501,33.3715,33.3429,33.3572,36820.0
2016-12-20 15:40:00,46.61,46.62,46.54,46.57,59507.0,33.3644,33.3715,33.3143,33.3358,59507.0
2016-12-20 15:45:00,46.56,46.6,46.52,46.53,78529.0,33.3286,33.3572,33.3,33.3071,78529.0
2016-12-20 15:50:00,46.53,46.58,46.5,46.58,78156.0,33.3071,33.3429,33.2857,33.3429,78156.0
2016-12-20 15:55:00,46.58,46.66,46.57,46.65,203566.0,33.3429,33.4002,33.3358,33.393,203566.0
2016-12-21 09:30:00,47.09,47.2,46.79,46.87,58412.0,33.708,33.7867,33.4932,33.5505,58412.0
2016-12-21 09:35:00,46.89,47.18,46.85,47.06,64290.0,33.5648,33.7724,33.5362,33.6865,64290.0
2016-12-21 09:40:00,47.01,47.12,47.01,47.06,17276.0,33.6507,33.7295,33.6507,33.6865,17276.0
2016-12-21 09:45:00,47.05,47.17,47.02,47.02,33737.0,33.6794,33.7653,33.6579,33.6579,33737.0
2016-12-21 09:50:00,47.0,47.01,46.92,46.99,28079.0,33.6436,33.6507,33.5863,33.6364,28079.0
2016-12-21 09:55:00,46.98,47.03,46.94,46.96,29143.0,33.6292,33.665,33.6006,33.6149,29143.0
2016-12-21 10:00:00,46.97,47.02,46.91,46.94,33467.0,33.6221,33.6579,33.5791,33.6006,33467.0
2016-12-21 10:05:00,46.93,46.98,46.86,46.91,16548.0,33.5935,33.6292,33.5433,33.5791,16548.0
2016-12-21 10:10:00,46.9,46.9,46.72,46.73,30261.0,33.572,33.572,33.4431,33.4503,30261.0
2016-12-21 10:15:00,46.72,46.73,46.55,46.58,46959.0,33.4431,33.4503,33.3214,33.3429,46959.0
2016-12-21 10:20:00,46.59,46.74,46.59,46.67,27740.0,33.3501,33.4574,33.3501,33.4073,27740.0
2016-12-21 10:25:00,46.67,46.67,46.59,46.59,22200.0,33.4073,33.4073,33.3501,33.3501,22200.0
2016-12-21 10:30:00,46.58,46.59,46.21,46.45,66455.0,33.3429,33.3501,33.0781,33.2499,66455.0
2016-12-21 10:35:00,46.44,46.69,46.43,46.67,60510.0,33.2427,33.4217,33.2355,33.4073,60510.0
2016-12-21 10:40:00,46.68,46.69,46.53,46.54,34798.0,33.4145,33.4217,33.3071,33.3143,34798.0
2016-12-21 10:45:00,46.54,46.63,46.52,46.62,45247.0,33.3143,33.3787,33.3,33.3715,45247.0
2016-12-21 10:50:00,46.61,46.68,46.6,46.66,20733.0,33.3644,33.4145,33.3572,33.4002,20733.0
2016-12-21 10:55:00,46.68,46.76,46.64,46.65,17391.0,33.4145,33.4718,33.3859,33.393,17391.0
2016-12-21 11:00:00,46.63,46.72,46.63,46.71,12256.0,33.3787,33.4431,33.3787,33.436,12256.0
2016-12-21 11:05:00,46.71,46.76,46.68,46.74,23972.0,33.436,33.4718,33.4145,33.4574,23972.0
2016-12-21 11:10:00,46.75,46.79,46.7,46.73,19599.0,33.4646,33.4932,33.4288,33.4503,19599.0
2016-12-21 11:15:00,46.72,46.73,46.64,46.67,22404.0,33.4431,33.4503,33.3859,33.4073,22404.0
2016-12-21 11:20:00,46.67,46.78,46.66,46.78,15138.0,33.4073,33.4861,33.4002,33.4861,15138.0
2016-12-21 11:25:00,46.79,46.81,46.72,46.78,13674.0,33.4932,33.5076,33.4431,33.4861,13674.0
2016-12-21 11:30:00,46.78,46.85,46.76,46.83,19996.0,33.4861,33.5362,33.4718,33.5219,19996.0
2016-12-21 11:35:00,46.82,46.82,46.79,46.8,13279.0,33.5147,33.5147,33.4932,33.5004,13279.0
2016-12-21 11:40:00,46.8,46.8,46.69,46.7,24301.0,33.5004,33.5004,33.4217,33.4288,24301.0
2016-12-21 11:45:00,46.71,46.71,46.65,46.68,35604.0,33.436,33.436,33.393,33.4145,35604.0
2016-12-21 11:50:00,46.68,46.7,46.64,46.65,12718.0,33.4145,33.4288,33.3859,33.393,12718.0
2016-12-21 11:55:00,46.65,46.71,46.63,46.69,29590.0,33.393,33.436,33.3787,33.4217,29590.0
2016-12-21 12:00:00,46.7,46.81,46.69,46.8,30410.0,33.4288,33.5076,33.4217,33.5004,30410.0
2016-12-21 12:05:00,46.8,46.82,46.78,46.78,16610.0,33.5004,33.5147,33.4861,33.4861,16610.0
2016-12-21 12:10:00,46.78,46.8,46.73,46.73,19478.0,33.4861,33.5004,33.4503,33.4503,19478.0
2016-12-21 12:15:00,46.74,46.77,46.63,46.63,24013.0,33.4574,33.4789,33.3787,33.3787,24013.0
2016-12-21 12:20:00,46.63,46.64,46.54,46.55,19978.0,33.3787,33.3859,33.3143,33.3214,19978.0
2016-12-21 12:25:00,46.53,46.58,46.51,46.57,12003.0,33.3071,33.3429,33.2928,33.3358,12003.0
2016-12-21 12:30:00,46.58,46.6,46.54,46.57,15307.0,33.3429,33.3572,33.3143,33.3358,15307.0
2016-12-21 12:35:00,46.57,46.59,46.55,46.56,15930.0,33.3358,33.3501,33.3214,33.3286,15930.0
2016-12-21 12:40:00,46.57,46.64,46.56,46.62,19653.0,33.3358,33.3859,33.3286,33.3715,19653.0
2016-12-21 12:45:00,46.62,46.63,46.47,46.48,46697.0,33.3715,33.3787,33.2642,33.2713,46697.0
2016-12-21 12:50:00,46.48,46.49,46.41,46.45,31062.0,33.2713,33.2785,33.2212,33.2499,31062.0
2016-12-21 12:55:00,46.44,46.45,46.37,46.37,15225.0,33.2427,33.2499,33.1926,33.1926,15225.0
2016-12-21 13:00:00,46.37,46.45,46.36,46.45,19655.0,33.1926,33.2499,33.1854,33.2499,19655.0
2016-12-21 13:05:00,46.44,46.52,46.43,46.51,31899.0,33.2427,33.3,33.2355,33.2928,31899.0
2016-12-21 13:10:00,46.51,46.57,46.48,46.49,19171.0,33.2928,33.3358,33.2713,33.2785,19171.0
2016-12-21 13:15:00,46.48,46.49,46.45,46.48,6269.0,33.2713,33.2785,33.2499,33.2713,6269.0
2016-12-21 13:20:00,46.48,46.52,46.45,46.51,13798.0,33.2713,33.3,33.2499,33.2928,13798.0
2016-12-21 13:25:00,46.52,46.6,46.51,46.57,15481.0,33.3,33.3572,33.2928,33.3358,15481.0
2016-12-21 13:30:00,46.57,46.59,46.53,46.58,16801.0,33.3358,33.3501,33.3071,33.3429,16801.0
2016-12-21 13:35:00,46.58,46.6,46.54,46.59,10769.0,33.3429,33.3572,33.3143,33.3501,10769.0
2016-12-21 13:40:00,46.59,46.6,46.53,46.53,11918.0,33.3501,33.3572,33.3071,33.3071,11918.0
2016-12-21 13:45:00,46.53,46.53,46.45,46.48,17135.0,33.3071,33.3071,33.2499,33.2713,17135.0
2016-12-21 13:50:00,46.48,46.49,46.43,46.44,9432.0,33.2713,33.2785,33.2355,33.2427,9432.0
2016-12-21 13:55:00,46.44,46.46,46.42,46.42,23331.0,33.2427,33.257,33.2284,33.2284,23331.0
2016-12-21 14:00:00,46.43,46.56,46.43,46.55,13400.0,33.2355,33.3286,33.2355,33.3214,13400.0
2016-12-21 14:05:00,46.56,46.61,46.56,46.58,17809.0,33.3286,33.3644,33.3286,33.3429,17809.0
2016-12-21 14:10:00,46.58,46.59,46.52,46.56,20368.0,33.3429,33.3501,33.3,33.3286,20368.0
2016-12-21 14:15:00,46.55,46.58,46.52,46.56,17512.0,33.3214,33.3429,33.3,33.3286,17512.0
2016-12-21 14:20:00,46.56,46.6,46.54,46.54,22406.0,33.3286,33.3572,33.3143,33.3143,22406.0
2016-12-21 14:25:00,46.54,46.61,46.54,46.59,23442.0,33.3143,33.3644,33.3143,33.3501,23442.0
2016-12-21 14:30:00,46.6,46.67,46.58,46.61,21461.0,33.3572,33.4073,33.3429,33.3644,21461.0
2016-12-21 14:35:00,46.61,46.69,46.58,46.68,19014.0,33.3644,33.4217,33.3429,33.4145,19014.0
2016-12-21 14:40:00,46.68,46.7,46.67,46.68,20204.0,33.4145,33.4288,33.4073,33.4145,20204.0
2016-12-21 14:45:00,46.66,46.67,46.64,46.65,16233.0,33.4002,33.4073,33.3859,33.393,16233.0
2016-12-21 14:50:00,46.65,46.69,46.64,46.68,20063.0,33.393,33.4217,33.3859,33.4145,20063.0
2016-12-21 14:55:00,46.68,46.7,46.65,46.66,11413.0,33.4145,33.4288,33.393,33.4002,11413.0
2016-12-21 15:00:00,46.66,46.7,46.58,46.61,16586.0,33.4002,33.4288,33.3429,33.3644,16586.0
2016-12-21 15:05:00,46.61,46.64,46.55,46.56,28716.0,33.3644,33.3859,33.3214,33.3286,28716.0
2016-12-21 15:10:00,46.56,46.6,46.54,46.6,16019.0,33.3286,33.3572,33.3143,33.3572,16019.0
2016-12-21 15:15:00,46.6,46.67,46.55,46.66,40536.0,33.3572,33.4073,33.3214,33.4002,40536.0
2016-12-21 15:20:00,46.65,46.67,46.63,46.65,34173.0,33.393,33.4073,33.3787,33.393,34173.0
2016-12-21 15:25:00,46.64,46.66,46.6,46.65,36192.0,33.3859,33.4002,33.3572,33.393,36192.0
2016-12-21 15:30:00,46.64,46.65,46.54,46.57,39621.0,33.3859,33.393,33.3143,33.3358,39621.0
2016-12-21 15:35:00,46.56,46.61,46.5,46.58,46210.0,33.3286,33.3644,33.2857,33.3429,46210.0
2016-12-21 15:40:00,46.59,46.64,46.55,46.62,66751.0,33.3501,33.3859,33.3214,33.3715,66751.0
2016-12-21 15:45:00,46.61,46.68,46.61,46.66,68810.0,33.3644,33.4145,33.3644,33.4002,68810.0
2016-12-21 15:50:00,46.65,46.67,46.63,46.67,51723.0,33.393,33.4073,33.3787,33.4073,51723.0
2016-12-21 15:55:00,46.67,46.68,46.56,46.58,141365.0,33.4073,33.4145,33.3286,33.3429,141365.0
2016-12-22 09:30:00,46.51,46.89,46.38,46.64,86305.0,33.2928,33.5648,33.1998,33.3859,86305.0
2016-12-22 09:35:00,46.62,46.76,46.53,46.73,60803.0,33.3715,33.4718,33.3071,33.4503,60803.0
2016-12-22 09:40:00,46.73,46.9,46.68,46.89,74084.0,33.4503,33.572,33.4145,33.5648,74084.0
2016-12-22 09:45:00,46.91,46.96,46.71,46.76,42689.0,33.5791,33.6149,33.436,33.4718,42689.0
2016-12-22 09:50:00,46.78,46.82,46.65,46.68,123991.0,33.4861,33.5147,33.393,33.4145,123991.0
2016-12-22 09:55:00,46.68,46.81,46.65,46.65,21784.0,33.4145,33.5076,33.393,33.393,21784.0
2016-12-22 10:00:00,46.62,46.7,46.55,46.6,52126.0,33.3715,33.4288,33.3214,33.3572,52126.0
2016-12-22 10:05:00,46.6,46.65,46.52,46.65,37676.0,33.3572,33.393,33.3,33.393,37676.0
2016-12-22 10:10:00,46.65,46.74,46.6,46.72,27298.0,33.393,33.4574,33.3572,33.4431,27298.0
2016-12-22 10:15:00,46.72,46.8,46.72,46.73,49678.0,33.4431,33.5004,33.4431,33.4503,49678.0
2016-12-22 10:20:00,46.72,46.77,46.7,46.7,38683.0,33.4431,33.4789,33.4288,33.4288,38683.0
2016-12-22 10:25:00,46.7,46.84,46.69,46.84,33789.0,33.4288,33.529,33.4217,33.529,33789.0
2016-12-22 10:30:00,46.84,46.85,46.72,46.76,23183.0,33.529,33.5362,33.4431,33.4718,23183.0
2016-12-22 10:35:00,46.77,46.81,46.69,46.69,32090.0,33.4789,33.5076,33.4217,33.4217,32090.0
2016-12-22 10:40:00,46.69,46.73,46.66,46.69,32820.0,33.4217,33.4503,33.4002,33.4217,32820.0
2016-12-22 10:45:00,46.69,46.79,46.64,46.69,61868.0,33.4217,33.4932,33.3859,33.4217,61868.0
2016-12-22 10:50:00,46.68,46.72,46.59,46.72,49973.0,33.4145,33.4431,33.3501,33.4431,49973.0
2016-12-22 10:55:00,46.71,46.78,46.67,46.77,42849.0,33.436,33.4861,33.4073,33.4789,42849.0
2016-12-22 11:00:00,46.75,47.25,46.74,46.94,622681.0,33.4646,33.8225,33.4574,33.6006,622681.0
2016-12-22 11:05:00,46.94,47.25,46.89,47.05,336942.0,33.6006,33.8225,33.5648,33.6794,336942.0
2016-12-22 11:10:00,47.05,47.38,47.04,47.27,238953.0,33.6794,33.9156,33.6722,33.8368,238953.0
2016-12-22 11:15:00,47.27,47.43,47.25,47.34,127467.0,33.8368,33.9514,33.8225,33.8869,127467.0
2016-12-22 11:20:00,47.34,47.43,47.14,47.15,121678.0,33.8869,33.9514,33.7438,33.7509,121678.0
2016-12-22 11:25:00,47.14,47.27,47.06,47.25,67011.0,33.7438,33.8368,33.6865,33.8225,67011.0
2016-12-22 11:30:00,47.25,47.63,47.23,47.6,129251.0,33.8225,34.0945,33.8082,34.0731,129251.0
2016-12-22 11:35:00,47.59,47.59,47.38,47.39,59943.0,34.0659,34.0659,33.9156,33.9227,59943.0
2016-12-22 11:40:00,47.4,47.41,47.19,47.23,53582.0,33.9299,33.937,33.7796,33.8082,53582.0
2016-12-22 11:45:00,47.24,47.26,47.09,47.17,46599.0,33.8154,33.8297,33.708,33.7653,46599.0
2016-12-22 11:50:00,47.18,47.3,47.08,47.15,56204.0,33.7724,33.8583,33.7008,33.7509,56204.0
2016-12-22 11:55:00,47.15,47.2,47.03,47.2,33240.0,33.7509,33.7867,33.665,33.7867,33240.0
2016-12-22 12:00:00,47.2,47.23,47.14,47.2,20946.0,33.7867,33.8082,33.7438,33.7867,20946.0
2016-12-22 12:05:00,47.2,47.2,46.98,46.98,40781.0,33.7867,33.7867,33.6292,33.6292,40781.0
2016-12-22 12:10:00,46.99,47.03,46.95,47.01,28933.0,33.6364,33.665,33.6078,33.6507,28933.0
2016-12-22 12:15:00,47.0,47.01,46.9,46.92,14374.0,33.6436,33.6507,33.572,33.5863,14374.0
2016-12-22 12:20:00,46.91,47.0,46.91,46.95,28074.0,33.5791,33.6436,33.5791,33.6078,28074.0
2016-12-22 12:25:00,46.94,46.97,46.86,46.93,19006.0,33.6006,33.6221,33.5433,33.5935,19006.0
2016-12-22 12:30:00,46.93,46.95,46.89,46.95,13274.0,33.5935,33.6078,33.5648,33.6078,13274.0
2016-12-22 12:35:00,46.95,46.98,46.94,46.96,24741.0,33.6078,33.6292,33.6006,33.6149,24741.0
2016-12-22 12:40:00,46.97,47.01,46.86,46.86,34674.0,33.6221,33.6507,33.5433,33.5433,34674.0
2016-12-22 12:45:00,46.86,46.88,46.77,46.78,35168.0,33.5433,33.5577,33.4789,33.4861,35168.0
2016-12-22 12:50:00,46.79,46.88,46.78,46.85,37800.0,33.4932,33.5577,33.4861,33.5362,37800.0
2016-12-22 12:55:00,46.85,46.87,46.78,46.82,30594.0,33.5362,33.5505,33.4861,33.5147,30594.0
2016-12-22 13:00:00,46.81,46.84,46.8,46.82,12436.0,33.5076,33.529,33.5004,33.5147,12436.0
2016-12-22 13:05:00,46.82,46.88,46.81,46.83,20106.0,33.5147,33.5577,33.5076,33.5219,20106.0
2016-12-22 13:10:00,46.82,46.83,46.77,46.78,32498.0,33.5147,33.5219,33.4789,33.4861,32498.0
2016-12-22 13:15:00,46.77,46.84,46.76,46.79,18071.0,33.4789,33.529,33.4718,33.4932,18071.0
2016-12-22 13:20:00,46.8,46.8,46.75,46.78,16102.0,33.5004,33.5004,33.4646,33.4861,16102.0
2016-12-22 13:25:00,46.78,46.79,46.7,46.72,17229.0,33.4861,33.4932,33.4288,33.4431,17229.0
2016-12-22 13:30:00,46.73,46.75,46.68,46.73,15542.0,33.4503,33.4646,33.4145,33.4503,15542.0
2016-12-22 13:35:00,46.74,46.85,46.74,46.84,17920.0,33.4574,33.5362,33.4574,33.529,17920.0
2016-12-22 13:40:00,46.84,46.94,46.84,46.9,22630.0,33.529,33.6006,33.529,33.572,22630.0
2016-12-22 13:45:00,46.9,46.98,46.9,46.95,21670.0,33.572,33.6292,33.572,33.6078,21670.0
2016-12-22 13:50:00,46.96,46.98,46.92,46.95,26837.0,33.6149,33.6292,33.5863,33.6078,26837.0
2016-12-22 13:55:00,46.94,46.94,46.86,46.86,15771.0,33.6006,33.6006,33.5433,33.5433,15771.0
2016-12-22 14:00:00,46.86,46.88,46.81,46.87,34133.0,33.5433,33.5577,33.5076,33.5505,34133.0
2016-12-22 14:05:00,46.88,46.93,46.87,46.89,19121.0,33.5577,33.5935,33.5505,33.5648,19121.0
2016-12-22 14:10:00,46.89,46.92,46.87,46.9,15679.0,33.5648,33.5863,33.5505,33.572,15679.0
2016-12-22 14:15:00,46.9,46.95,46.89,46.92,20076.0,33.572,33.6078,33.5648,33.5863,20076.0
2016-12-22 14:20:00,46.93,46.93,46.82,46.84,34327.0,33.5935,33.5935,33.5147,33.529,34327.0
2016-12-22 14:25:00,46.85,46.9,46.78,46.82,23897.0,33.5362,33.572,33.4861,33.5147,23897.0
2016-12-22 14:30:00,46.82,46.83,46.78,46.78,9030.0,33.5147,33.5219,33.4861,33.4861,9030.0
2016-12-22 14:35:00,46.78,46.8,46.76,46.78,15993.0,33.4861,33.5004,33.4718,33.4861,15993.0
2016-12-22 14:40:00,46.78,46.79,46.74,46.76,11763.0,33.4861,33.4932,33.4574,33.4718,11763.0
2016-12-22 14:45:00,46.76,46.81,46.75,46.81,16064.0,33.4718,33.5076,33.4646,33.5076,16064.0
2016-12-22 14:50:00,46.82,46.87,46.82,46.85,27919.0,33.5147,33.5505,33.5147,33.5362,27919.0
2016-12-22 14:55:00,46.86,46.91,46.85,46.85,20492.0,33.5433,33.5791,33.5362,33.5362,20492.0
2016-12-22 15:00:00,46.86,46.88,46.82,46.83,14843.0,33.5433,33.5577,33.5147,33.5219,14843.0
2016-12-22 15:05:00,46.82,46.83,46.75,46.8,15823.0,33.5147,33.5219,33.4646,33.5004,15823.0
2016-12-22 15:10:00,46.8,46.81,46.75,46.75,15746.0,33.5004,33.5076,33.4646,33.4646,15746.0
2016-12-22 15:15:00,46.76,46.76,46.67,46.68,22916.0,33.4718,33.4718,33.4073,33.4145,22916.0
2016-12-22 15:20:00,46.68,46.74,46.62,46.7,34428.0,33.4145,33.4574,33.3715,33.4288,34428.0
2016-12-22 15:25:00,46.7,46.75,46.69,46.72,23681.0,33.4288,33.4646,33.4217,33.4431,23681.0
2016-12-22 15:30:00,46.71,46.75,46.69,46.71,46388.0,33.436,33.4646,33.4217,33.436,46388.0
2016-12-22 15:35:00,46.72,46.79,46.7,46.77,47148.0,33.4431,33.4932,33.4288,33.4789,47148.0
2016-12-22 15:40:00,46.78,46.84,46.77,46.84,40650.0,33.4861,33.529,33.4789,33.529,40650.0
2016-12-22 15:45:00,46.84,46.95,46.84,46.91,95448.0,33.529,33.6078,33.529,33.5791,95448.0
2016-12-22 15:50:00,46.91,46.93,46.88,46.89,84430.0,33.5791,33.5935,33.5577,33.5648,84430.0
2016-12-22 15:55:00,46.9,46.91,46.86,46.9,192526.0,33.572,33.5791,33.5433,33.572,192526.0
2016-12-23 09:30:00,46.73,47.2,46.69,47.19,76473.0,33.4503,33.7867,33.4217,33.7796,76473.0
2016-12-23 09:35:00,47.17,47.17,46.85,46.85,32185.0,33.7653,33.7653,33.5362,33.5362,32185.0
2016-12-23 09:40:00,46.86,46.94,46.8,46.87,29723.0,33.5433,33.6006,33.5004,33.5505,29723.0
2016-12-23 09:45:00,46.87,47.0,46.83,46.85,14214.0,33.5505,33.6436,33.5219,33.5362,14214.0
2016-12-23 09:50:00,46.83,46.97,46.74,46.93,15355.0,33.5219,33.6221,33.4574,33.5935,15355.0
2016-12-23 09:55:00,46.89,46.91,46.79,46.79,9729.0,33.5648,33.5791,33.4932,33.4932,9729.0
2016-12-23 10:00:00,46.78,47.01,46.78,47.01,19562.0,33.4861,33.6507,33.4861,33.6507,19562.0
2016-12-23 10:05:00,47.0,47.11,46.97,47.04,31713.0,33.6436,33.7223,33.6221,33.6722,31713.0
2016-12-23 10:10:00,47.05,47.1,46.98,46.99,89378.0,33.6794,33.7151,33.6292,33.6364,89378.0
2016-12-23 10:15:00,46.99,47.01,46.93,46.97,15825.0,33.6364,33.6507,33.5935,33.6221,15825.0
2016-12-23 10:20:00,46.96,46.98,46.87,46.92,25215.0,33.6149,33.6292,33.5505,33.5863,25215.0
2016-12-23 10:25:00,46.91,46.96,46.88,46.96,16308.0,33.5791,33.6149,33.5577,33.6149,16308.0
2016-12-23 10:30:00,46.97,47.05,46.97,47.02,60405.0,33.6221,33.6794,33.6221,33.6579,60405.0
2016-12-23 10:35:00,47.03,47.03,46.96,46.98,38224.0,33.665,33.665,33.6149,33.6292,38224.0
2016-12-23 10:40:00,46.98,47.0,46.87,46.89,35599.0,33.6292,33.6436,33.5505,33.5648,35599.0
2016-12-23 10:45:00,46.9,46.97,46.85,46.96,21655.0,33.572,33.6221,33.5362,33.6149,21655.0
2016-12-23 10:50:00,46.96,47.0,46.87,46.88,43416.0,33.6149,33.6436,33.5505,33.5577,43416.0
2016-12-23 10:55:00,46.89,46.96,46.86,46.96,53616.0,33.5648,33.6149,33.5433,33.6149,53616.0
2016-12-23 11:00:00,46.97,46.98,46.92,46.92,9663.0,33.6221,33.6292,33.5863,33.5863,9663.0
2016-12-23 11:05:00,46.93,46.95,46.87,46.88,8352.0,33.5935,33.6078,33.5505,33.5577,8352.0
2016-12-23 11:10:00,46.88,46.88,46.73,46.78,35095.0,33.5577,33.5577,33.4503,33.4861,35095.0
2016-12-23 11:15:00,46.79,46.81,46.69,46.75,15112.0,33.4932,33.5076,33.4217,33.4646,15112.0
2016-12-23 11:20:00,46.73,46.83,46.73,46.78,10829.0,33.4503,33.5219,33.4503,33.4861,10829.0
2016-12-23 11:25:00,46.77,46.86,46.76,46.8,22753.0,33.4789,33.5433,33.4718,33.5004,22753.0
2016-12-23 11:30:00,46.81,46.9,46.79,46.89,9930.0,33.5076,33.572,33.4932,33.5648,9930.0
2016-12-23 11:35:00,46.89,46.9,46.86,46.89,8905.0,33.5648,33.572,33.5433,33.5648,8905.0
2016-12-23 11:40:00,46.89,46.94,46.89,46.89,36955.0,33.5648,33.6006,33.5648,33.5648,36955.0
2016-12-23 11:45:00,46.89,46.99,46.89,46.93,20177.0,33.5648,33.6364,33.5648,33.5935,20177.0
2016-12-23 11:50:00,46.91,46.96,46.9,46.93,17953.0,33.5791,33.6149,33.572,33.5935,17953.0
2016-12-23 11:55:00,46.93,46.96,46.9,46.92,14862.0,33.5935,33.6149,33.572,33.5863,14862.0
2016-12-23 12:00:00,46.92,46.95,46.89,46.93,9086.0,33.5863,33.6078,33.5648,33.5935,9086.0
2016-12-23 12:05:00,46.94,46.94,46.91,46.93,5416.0,33.6006,33.6006,33.5791,33.5935,5416.0
2016-12-23 12:10:00,46.94,47.01,46.93,47.01,29978.0,33.6006,33.6507,33.5935,33.6507,29978.0
2016-12-23 12:15:00,47.02,47.08,47.02,47.05,34990.0,33.6579,33.7008,33.6579,33.6794,34990.0
2016-12-23 12:20:00,47.05,47.07,46.94,46.94,27724.0,33.6794,33.6937,33.6006,33.6006,27724.0
2016-12-23 12:25:00,46.95,46.96,46.74,46.74,62875.0,33.6078,33.6149,33.4574,33.4574,62875.0
2016-12-23 12:30:00,46.75,46.75,46.63,46.69,55754.0,33.4646,33.4646,33.3787,33.4217,55754.0
2016-12-23 12:35:00,46.68,46.82,46.67,46.79,22155.0,33.4145,33.5147,33.4073,33.4932,22155.0
2016-12-23 12:40:00,46.77,46.78,46.67,46.67,50925.0,33.4789,33.4861,33.4073,33.4073,50925.0
2016-12-23 12:45:00,46.66,46.69,46.62,46.69,10832.0,33.4002,33.4217,33.3715,33.4217,10832.0
2016-12-23 12:50:00,46.69,46.72,46.67,46.69,4400.0,33.4217,33.4431,33.4073,33.4217,4400.0
2016-12-23 12:55:00,46.69,46.7,46.67,46.68,22819.0,33.4217,33.4288,33.4073,33.4145,22819.0
2016-12-23 13:00:00,46.68,46.68,46.51,46.52,45154.0,33.4145,33.4145,33.2928,33.3,45154.0
2016-12-23 13:05:00,46.52,46.54,46.45,46.51,61696.0,33.3,33.3143,33.2499,33.2928,61696.0
2016-12-23 13:10:00,46.5,46.53,46.49,46.51,12436.0,33.2857,33.3071,33.2785,33.2928,12436.0
2016-12-23 13:15:00,46.52,46.54,46.46,46.47,9580.0,33.3,33.3143,33.257,33.2642,9580.0
2016-12-23 13:20:00,46.48,46.52,46.46,46.5,157100.0,33.2713,33.3,33.257,33.2857,157100.0
2016-12-23 13:25:00,46.5,46.62,46.46,46.61,147263.0,33.2857,33.3715,33.257,33.3644,147263.0
2016-12-23 13:30:00,46.63,46.63,46.58,46.61,37249.0,33.3787,33.3787,33.3429,33.3644,37249.0
2016-12-23 13:35:00,46.61,46.65,46.6,46.63,14592.0,33.3644,33.393,33.3572,33.3787,14592.0
2016-12-23 13:40:00,46.63,46.63,46.54,46.59,10172.0,33.3787,33.3787,33.3143,33.3501,10172.0
2016-12-23 13:45:00,46.59,46.61,46.56,46.56,10666.0,33.3501,33.3644,33.3286,33.3286,10666.0
2016-12-23 13:50:00,46.56,46.57,46.51,46.53,13213.0,33.3286,33.3358,33.2928,33.3071,13213.0
2016-12-23 13:55:00,46.53,46.55,46.49,46.5,65765.0,33.3071,33.3214,33.2785,33.2857,65765.0
2016-12-23 14:00:00,46.5,46.51,46.46,46.5,17099.0,33.2857,33.2928,33.257,33.2857,17099.0
2016-12-23 14:05:00,46.49,46.56,46.48,46.5,51539.0,33.2785,33.3286,33.2713,33.2857,51539.0
2016-12-23 14:10:00,46.5,46.51,46.41,46.42,17549.0,33.2857,33.2928,33.2212,33.2284,17549.0
2016-12-23 14:15:00,46.42,46.45,46.41,46.45,17627.0,33.2284,33.2499,33.2212,33.2499,17627.0
2016-12-23 14:20:00,46.45,46.48,46.43,46.46,10364.0,33.2499,33.2713,33.2355,33.257,10364.0
2016-12-23 14:25:00,46.46,46.46,46.4,46.42,18902.0,33.257,33.257,33.2141,33.2284,18902.0
2016-12-23 14:30:00,46.41,46.44,46.4,46.41,18324.0,33.2212,33.2427,33.2141,33.2212,18324.0
2016-12-23 14:35:00,46.41,46.47,46.38,46.46,33360.0,33.2212,33.2642,33.1998,33.257,33360.0
2016-12-23 14:40:00,46.47,46.47,46.4,46.41,8116.0,33.2642,33.2642,33.2141,33.2212,8116.0
2016-12-23 14:45:00,46.4,46.41,46.35,46.37,18291.0,33.2141,33.2212,33.1783,33.1926,18291.0
2016-12-23 14:50:00,46.36,46.37,46.32,46.37,15575.0,33.1854,33.1926,33.1568,33.1926,15575.0
2016-12-23 14:55:00,46.37,46.39,46.36,46.39,9230.0,33.1926,33.2069,33.1854,33.2069,9230.0
2016-12-23 15:00:00,46.39,46.46,46.39,46.46,16263.0,33.2069,33.257,33.2069,33.257,16263.0
2016-12-23 15:05:00,46.47,46.56,46.46,46.56,19231.0,33.2642,33.3286,33.257,33.3286,19231.0
2016-12-23 15:10:00,46.55,46.56,46.5,46.51,19836.0,33.3214,33.3286,33.2857,33.2928,19836.0
2016-12-23 15:15:00,46.5,46.51,46.43,46.45,25767.0,33.2857,33.2928,33.2355,33.2499,25767.0
2016-12-23 15:20:00,46.45,46.46,46.43,46.46,25828.0,33.2499,33.257,33.2355,33.257,25828.0
2016-12-23 15:25:00,46.46,46.5,46.45,46.5,19164.0,33.257,33.2857,33.2499,33.2857,19164.0
2016-12-23 15:30:00,46.51,46.52,46.5,46.52,13558.0,33.2928,33.3,33.2857,33.3,13558.0
2016-12-23 15:35:00,46.53,46.56,46.51,46.53,16287.0,33.3071,33.3286,33.2928,33.3071,16287.0
2016-12-23 15:40:00,46.53,46.54,46.51,46.54,23307.0,33.3071,33.3143,33.2928,33.3143,23307.0
2016-12-23 15:45:00,46.54,46.55,46.5,46.53,23970.0,33.3143,33.3214,33.2857,33.3071,23970.0
2016-12-23 15:50:00,46.53,46.54,46.51,46.53,37261.0,33.3071,33.3143,33.2928,33.3071,37261.0
2016-12-23 15:55:00,46.53,46.56,46.5,46.54,112249.0,33.3071,33.3286,33.2857,33.3143,112249.0
2016-12-27 09:30:00,46.71,46.92,46.67,46.92,32810.0,33.436,33.5863,33.4073,33.5863,32810.0
2016-12-27 09:35:00,46.91,47.03,46.89,46.9,36606.0,33.5791,33.665,33.5648,33.572,36606.0
2016-12-27 09:40:00,46.93,46.93,46.85,46.91,20290.0,33.5935,33.5935,33.5362,33.5791,20290.0
2016-12-27 09:45:00,46.92,46.94,46.71,46.73,22325.0,33.5863,33.6006,33.436,33.4503,22325.0
2016-12-27 09:50:00,46.73,46.84,46.71,46.73,11530.0,33.4503,33.529,33.436,33.4503,11530.0
2016-12-27 09:55:00,46.71,46.84,46.61,46.8,16973.0,33.436,33.529,33.3644,33.5004,16973.0
2016-12-27 10:00:00,46.8,46.82,46.71,46.74,20013.0,33.5004,33.5147,33.436,33.4574,20013.0
2016-12-27 10:05:00,46.72,46.77,46.66,46.72,9955.0,33.4431,33.4789,33.4002,33.4431,9955.0
2016-12-27 10:10:00,46.7,46.72,46.65,46.68,8696.0,33.4288,33.4431,33.393,33.4145,8696.0
2016-12-27 10:15:00,46.68,46.7,46.63,46.67,17612.0,33.4145,33.4288,33.3787,33.4073,17612.0
2016-12-27 10:20:00,46.67,46.67,46.63,46.66,15767.0,33.4073,33.4073,33.3787,33.4002,15767.0
2016-12-27 10:25:00,46.67,46.87,46.67,46.84,52219.0,33.4073,33.5505,33.4073,33.529,52219.0
2016-12-27 10:30:00,46.82,46.84,46.68,46.79,13322.0,33.5147,33.529,33.4145,33.4932,13322.0
2016-12-27 10:35:00,46.81,46.84,46.76,46.78,23871.0,33.5076,33.529,33.4718,33.4861,23871.0
2016-12-27 10:40:00,46.79,46.88,46.78,46.82,18862.0,33.4932,33.5577,33.4861,33.5147,18862.0
2016-12-27 10:45:00,46.84,46.84,46.76,46.8,18061.0,33.529,33.529,33.4718,33.5004,18061.0
2016-12-27 10:50:00,46.8,46.8,46.74,46.75,7032.0,33.5004,33.5004,33.4574,33.4646,7032.0
2016-12-27 10:55:00,46.75,46.85,46.75,46.79,26972.0,33.4646,33.5362,33.4646,33.4932,26972.0
2016-12-27 11:00:00,46.8,46.81,46.72,46.73,12505.0,33.5004,33.5076,33.4431,33.4503,12505.0
2016-12-27 11:05:00,46.74,46.81,46.72,46.79,12981.0,33.4574,33.5076,33.4431,33.4932,12981.0
2016-12-27 11:10:00,46.8,46.8,46.71,46.72,6756.0,33.5004,33.5004,33.436,33.4431,6756.0
2016-12-27 11:15:00,46.72,46.79,46.71,46.73,8513.0,33.4431,33.4932,33.436,33.4503,8513.0
2016-12-27 11:20:00,46.73,46.77,46.72,46.74,8872.0,33.4503,33.4789,33.4431,33.4574,8872.0
2016-12-27 11:25:00,46.74,46.8,46.73,46.79,8040.0,33.4574,33.5004,33.4503,33.4932,8040.0
2016-12-27 11:30:00,46.79,46.83,46.75,46.81,26166.0,33.4932,33.5219,33.4646,33.5076,26166.0
2016-12-27 11:35:00,46.81,46.88,46.8,46.88,18654.0,33.5076,33.5577,33.5004,33.5577,18654.0
2016-12-27 11:40:00,46.89,46.94,46.87,46.91,21094.0,33.5648,33.6006,33.5505,33.5791,21094.0
2016-12-27 11:45:00,46.93,46.94,46.86,46.91,6942.0,33.5935,33.6006,33.5433,33.5791,6942.0
2016-12-27 11:50:00,46.89,46.91,46.82,46.84,19805.0,33.5648,33.5791,33.5147,33.529,19805.0
2016-12-27 11:55:00,46.82,46.84,46.77,46.78,17741.0,33.5147,33.529,33.4789,33.4861,17741.0
2016-12-27 12:00:00,46.8,46.83,46.77,46.78,7975.0,33.5004,33.5219,33.4789,33.4861,7975.0
2016-12-27 12:05:00,46.78,46.83,46.76,46.78,17548.0,33.4861,33.5219,33.4718,33.4861,17548.0
2016-12-27 12:10:00,46.78,46.82,46.78,46.81,18398.0,33.4861,33.5147,33.4861,33.5076,18398.0
2016-12-27 12:15:00,46.81,46.86,46.8,46.85,11701.0,33.5076,33.5433,33.5004,33.5362,11701.0
2016-12-27 12:20:00,46.84,46.85,46.79,46.84,19422.0,33.529,33.5362,33.4932,33.529,19422.0
2016-12-27 12:25:00,46.84,46.88,46.81,46.83,13815.0,33.529,33.5577,33.5076,33.5219,13815.0
2016-12-27 12:30:00,46.84,46.86,46.8,46.83,15922.0,33.529,33.5433,33.5004,33.5219,15922.0
2016-12-27 12:35:00,46.84,46.89,46.83,46.86,11410.0,33.529,33.5648,33.5219,33.5433,11410.0
2016-12-27 12:40:00,46.86,46.91,46.86,46.87,30356.0,33.5433,33.5791,33.5433,33.5505,30356.0
2016-12-27 12:45:00,46.86,46.87,46.82,46.87,10994.0,33.5433,33.5505,33.5147,33.5505,10994.0
2016-12-27 12:50:00,46.85,46.86,46.8,46.82,9556.0,33.5362,33.5433,33.5004,33.5147,9556.0
2016-12-27 12:55:00,46.82,46.86,46.81,46.85,8849.0,33.5147,33.5433,33.5076,33.5362,8849.0
2016-12-27 13:00:00,46.85,46.86,46.81,46.85,7999.0,33.5362,33.5433,33.5076,33.5362,7999.0
2016-12-27 13:05:00,46.84,46.94,46.84,46.92,19721.0,33.529,33.6006,33.529,33.5863,19721.0
2016-12-27 13:10:00,46.91,46.94,46.88,46.9,10686.0,33.5791,33.6006,33.5577,33.572,10686.0
2016-12-27 13:15:00,46.91,46.91,46.87,46.9,28191.0,33.5791,33.5791,33.5505,33.572,28191.0
2016-12-27 13:20:00,46.9,46.92,46.88,46.9,28143.0,33.572,33.5863,33.5577,33.572,28143.0
2016-12-27 13:25:00,46.89,46.9,46.86,46.87,10123.0,33.5648,33.572,33.5433,33.5505,10123.0
2016-12-27 13:30:00,46.87,46.93,46.87,46.92,8960.0,33.5505,33.5935,33.5505,33.5863,8960.0
2016-12-27 13:35:00,46.91,46.92,46.89,46.89,8215.0,33.5791,33.5863,33.5648,33.5648,8215.0
2016-12-27 13:40:00,46.91,46.94,46.88,46.9,7626.0,33.5791,33.6006,33.5577,33.572,7626.0
2016-12-27 13:45:00,46.92,46.95,46.89,46.93,6572.0,33.5863,33.6078,33.5648,33.5935,6572.0
2016-12-27 13:50:00,46.93,46.94,46.87,46.88,8542.0,33.5935,33.6006,33.5505,33.5577,8542.0
2016-12-27 13:55:00,46.88,46.9,46.86,46.87,7171.0,33.5577,33.572,33.5433,33.5505,7171.0
2016-12-27 14:00:00,46.87,46.87,46.82,46.83,6717.0,33.5505,33.5505,33.5147,33.5219,6717.0
2016-12-27 14:05:00,46.84,46.9,46.84,46.88,9787.0,33.529,33.572,33.529,33.5577,9787.0
2016-12-27 14:10:00,46.89,46.89,46.82,46.88,11149.0,33.5648,33.5648,33.5147,33.5577,11149.0
2016-12-27 14:15:00,46.88,46.92,46.86,46.91,9469.0,33.5577,33.5863,33.5433,33.5791,9469.0
2016-12-27 14:20:00,46.9,46.94,46.88,46.92,12083.0,33.572,33.6006,33.5577,33.5863,12083.0
2016-12-27 14:25:00,46.92,46.92,46.84,46.84,14635.0,33.5863,33.5863,33.529,33.529,14635.0
2016-12-27 14:30:00,46.85,46.85,46.83,46.84,13071.0,33.5362,33.5362,33.5219,33.529,13071.0
2016-12-27 14:35:00,46.84,46.84,46.79,46.79,19314.0,33.529,33.529,33.4932,33.4932,19314.0
2016-12-27 14:40:00,46.79,46.86,46.79,46.84,35723.0,33.4932,33.5433,33.4932,33.529,35723.0
2016-12-27 14:45:00,46.84,46.85,46.81,46.81,10643.0,33.529,33.5362,33.5076,33.5076,10643.0
2016-12-27 14:50:00,46.8,46.81,46.75,46.77,17288.0,33.5004,33.5076,33.4646,33.4789,17288.0
2016-12-27 14:55:00,46.78,46.78,46.71,46.72,10508.0,33.4861,33.4861,33.436,33.4431,10508.0
2016-12-27 15:00:00,46.72,46.74,46.71,46.74,9753.0,33.4431,33.4574,33.436,33.4574,9753.0
2016-12-27 15:05:00,46.73,46.74,46.7,46.7,10606.0,33.4503,33.4574,33.4288,33.4288,10606.0
2016-12-27 15:10:00,46.7,46.73,46.66,46.66,30671.0,33.4288,33.4503,33.4002,33.4002,30671.0
2016-12-27 15:15:00,46.67,46.69,46.67,46.67,10699.0,33.4073,33.4217,33.4073,33.4073,10699.0
2016-12-27 15:20:00,46.67,46.7,46.63,46.69,19225.0,33.4073,33.4288,33.3787,33.4217,19225.0
2016-12-27 15:25:00,46.68,46.73,46.67,46.73,12488.0,33.4145,33.4503,33.4073,33.4503,12488.0
2016-12-27 15:30:00,46.72,46.73,46.7,46.7,13372.0,33.4431,33.4503,33.4288,33.4288,13372.0
2016-12-27 15:35:00,46.7,46.73,46.69,46.7,20389.0,33.4288,33.4503,33.4217,33.4288,20389.0
2016-12-27 15:40:00,46.69,46.79,46.69,46.78,17564.0,33.4217,33.4932,33.4217,33.4861,17564.0
2016-12-27 15:45:00,46.77,46.81,46.75,46.78,41582.0,33.4789,33.5076,33.4646,33.4861,41582.0
2016-12-27 15:50:00,46.79,46.84,46.78,46.82,57530.0,33.4932,33.529,33.4861,33.5147,57530.0
2016-12-27 15:55:00,46.82,46.88,46.81,46.84,116232.0,33.5147,33.5577,33.5076,33.529,116232.0
2016-12-28 09:30:00,47.01,47.05,46.83,47.04,44919.0,33.6507,33.6794,33.5219,33.6722,44919.0
2016-12-28 09:35:00,47.05,47.2,46.96,46.98,34287.0,33.6794,33.7867,33.6149,33.6292,34287.0
2016-12-28 09:40:00,47.0,47.04,46.86,46.89,45576.0,33.6436,33.6722,33.5433,33.5648,45576.0
2016-12-28 09:45:00,46.89,46.99,46.72,46.72,28075.0,33.5648,33.6364,33.4431,33.4431,28075.0
2016-12-28 09:50:00,46.73,46.84,46.72,46.76,22621.0,33.4503,33.529,33.4431,33.4718,22621.0
2016-12-28 09:55:00,46.74,46.93,46.74,46.9,24170.0,33.4574,33.5935,33.4574,33.572,24170.0
2016-12-28 10:00:00,46.91,46.92,46.67,46.72,47729.0,33.5791,33.5863,33.4073,33.4431,47729.0
2016-12-28 10:05:00,46.73,46.84,46.68,46.69,16618.0,33.4503,33.529,33.4145,33.4217,16618.0
2016-12-28 10:10:00,46.68,46.68,46.54,46.56,23862.0,33.4145,33.4145,33.3143,33.3286,23862.0
2016-12-28 10:15:00,46.55,46.59,46.48,46.59,27340.0,33.3214,33.3501,33.2713,33.3501,27340.0
2016-12-28 10:20:00,46.58,46.75,46.53,46.7,59423.0,33.3429,33.4646,33.3071,33.4288,59423.0
2016-12-28 10:25:00,46.69,46.7,46.5,46.53,35704.0,33.4217,33.4288,33.2857,33.3071,35704.0
2016-12-28 10:30:00,46.53,46.59,46.43,46.49,36286.0,33.3071,33.3501,33.2355,33.2785,36286.0
2016-12-28 10:35:00,46.52,46.52,46.38,46.42,23862.0,33.3,33.3,33.1998,33.2284,23862.0
2016-12-28 10:40:00,46.42,46.54,46.41,46.45,27774.0,33.2284,33.3143,33.2212,33.2499,27774.0
2016-12-28 10:45:00,46.48,46.51,46.43,46.44,10352.0,33.2713,33.2928,33.2355,33.2427,10352.0
2016-12-28 10:50:00,46.45,46.49,46.39,46.42,15630.0,33.2499,33.2785,33.2069,33.2284,15630.0
2016-12-28 10:55:00,46.42,46.43,46.37,46.37,10235.0,33.2284,33.2355,33.1926,33.1926,10235.0
2016-12-28 11:00:00,46.38,46.45,46.36,46.4,22813.0,33.1998,33.2499,33.1854,33.2141,22813.0
2016-12-28 11:05:00,46.41,46.41,46.33,46.38,16902.0,33.2212,33.2212,33.164,33.1998,16902.0
2016-12-28 11:10:00,46.38,46.46,46.36,46.39,12413.0,33.1998,33.257,33.1854,33.2069,12413.0
2016-12-28 11:15:00,46.4,46.41,46.32,46.32,12024.0,33.2141,33.2212,33.1568,33.1568,12024.0
2016-12-28 11:20:00,46.33,46.44,46.33,46.39,10191.0,33.164,33.2427,33.164,33.2069,10191.0
2016-12-28 11:25:00,46.4,46.52,46.36,46.5,18194.0,33.2141,33.3,33.1854,33.2857,18194.0
2016-12-28 11:30:00,46.5,46.57,46.49,46.53,32258.0,33.2857,33.3358,33.2785,33.3071,32258.0
2016-12-28 11:35:00,46.53,46.59,46.47,46.58,26803.0,33.3071,33.3501,33.2642,33.3429,26803.0
2016-12-28 11:40:00,46.58,46.59,46.49,46.52,24322.0,33.3429,33.3501,33.2785,33.3,24322.0
2016-12-28 11:45:00,46.51,46.53,46.47,46.51,35002.0,33.2928,33.3071,33.2642,33.2928,35002.0
2016-12-28 11:50:00,46.51,46.51,46.35,46.4,32829.0,33.2928,33.2928,33.1783,33.2141,32829.0
2016-12-28 11:55:00,46.4,46.42,46.36,46.38,18643.0,33.2141,33.2284,33.1854,33.1998,18643.0
2016-12-28 12:00:00,46.39,46.39,46.24,46.24,43286.0,33.2069,33.2069,33.0995,33.0995,43286.0
2016-12-28 12:05:00,46.24,46.24,46.19,46.22,16846.0,33.0995,33.0995,33.0637,33.0852,16846.0
2016-12-28 12:10:00,46.22,46.24,46.19,46.19,16826.0,33.0852,33.0995,33.0637,33.0637,16826.0
2016-12-28 12:15:00,46.19,46.21,46.13,46.16,13531.0,33.0637,33.0781,33.0208,33.0423,13531.0
2016-12-28 12:20:00,46.16,46.16,46.11,46.12,10410.0,33.0423,33.0423,33.0065,33.0136,10410.0
2016-12-28 12:25:00,46.11,46.18,46.09,46.15,14089.0,33.0065,33.0566,32.9922,33.0351,14089.0
2016-12-28 12:30:00,46.16,46.21,46.13,46.19,16753.0,33.0423,33.0781,33.0208,33.0637,16753.0
2016-12-28 12:35:00,46.19,46.23,46.16,46.18,36939.0,33.0637,33.0924,33.0423,33.0566,36939.0
2016-12-28 12:40:00,46.18,46.24,46.15,46.21,22770.0,33.0566,33.0995,33.0351,33.0781,22770.0
2016-12-28 12:45:00,46.2,46.2,46.17,46.19,16217.0,33.0709,33.0709,33.0494,33.0637,16217.0
2016-12-28 12:50:00,46.19,46.37,46.19,46.37,29807.0,33.0637,33.1926,33.0637,33.1926,29807.0
2016-12-28 12:55:00,46.38,46.42,46.35,46.38,12223.0,33.1998,33.2284,33.1783,33.1998,12223.0
2016-12-28 13:00:00,46.39,46.39,46.34,46.35,12248.0,33.2069,33.2069,33.1711,33.1783,12248.0
2016-12-28 13:05:00,46.35,46.36,46.29,46.3,13726.0,33.1783,33.1854,33.1353,33.1425,13726.0
2016-12-28 13:10:00,46.3,46.31,46.25,46.26,9938.0,33.1425,33.1496,33.1067,33.1139,9938.0
2016-12-28 13:15:00,46.27,46.28,46.18,46.22,35123.0,33.121,33.1282,33.0566,33.0852,35123.0
2016-12-28 13:20:00,46.2,46.26,46.2,46.26,5282.0,33.0709,33.1139,33.0709,33.1139,5282.0
2016-12-28 13:25:00,46.26,46.31,46.24,46.27,7389.0,33.1139,33.1496,33.0995,33.121,7389.0
2016-12-28 13:30:00,46.27,46.27,46.23,46.25,9671.0,33.121,33.121,33.0924,33.1067,9671.0
2016-12-28 13:35:00,46.25,46.31,46.23,46.26,8768.0,33.1067,33.1496,33.0924,33.1139,8768.0
2016-12-28 13:40:00,46.27,46.27,46.24,46.25,14945.0,33.121,33.121,33.0995,33.1067,14945.0
2016-12-28 13:45:00,46.25,46.27,46.24,46.24,7397.0,33.1067,33.121,33.0995,33.0995,7397.0
2016-12-28 13:50:00,46.25,46.25,46.2,46.23,21503.0,33.1067,33.1067,33.0709,33.0924,21503.0
2016-12-28 13:55:00,46.23,46.25,46.21,46.23,32697.0,33.0924,33.1067,33.0781,33.0924,32697.0
2016-12-28 14:00:00,46.23,46.29,46.22,46.25,9394.0,33.0924,33.1353,33.0852,33.1067,9394.0
2016-12-28 14:05:00,46.25,46.26,46.2,46.23,18328.0,33.1067,33.1139,33.0709,33.0924,18328.0
2016-12-28 14:10:00,46.23,46.26,46.19,46.25,28862.0,33.0924,33.1139,33.0637,33.1067,28862.0
2016-12-28 14:15:00,46.25,46.28,46.22,46.24,30724.0,33.1067,33.1282,33.0852,33.0995,30724.0
2016-12-28 14:20:00,46.25,46.29,46.15,46.18,41394.0,33.1067,33.1353,33.0351,33.0566,41394.0
2016-12-28 14:25:00,46.18,46.19,46.09,46.1,19965.0,33.0566,33.0637,32.9922,32.9993,19965.0
2016-12-28 14:30:00,46.08,46.16,46.08,46.12,17824.0,32.985,33.0423,32.985,33.0136,17824.0
2016-12-28 14:35:00,46.13,46.14,46.1,46.1,11685.0,33.0208,33.028,32.9993,32.9993,11685.0
2016-12-28 14:40:00,46.11,46.17,46.1,46.16,17652.0,33.0065,33.0494,32.9993,33.0423,17652.0
2016-12-28 14:45:00,46.15,46.16,46.1,46.1,6098.0,33.0351,33.0423,32.9993,32.9993,6098.0
2016-12-28 14:50:00,46.09,46.11,46.05,46.08,12821.0,32.9922,33.0065,32.9635,32.985,12821.0
2016-12-28 14:55:00,46.09,46.14,46.07,46.12,13338.0,32.9922,33.028,32.9778,33.0136,13338.0
2016-12-28 15:00:00,46.12,46.2,46.1,46.16,23148.0,33.0136,33.0709,32.9993,33.0423,23148.0
2016-12-28 15:05:00,46.16,46.23,46.16,46.21,13209.0,33.0423,33.0924,33.0423,33.0781,13209.0
2016-12-28 15:10:00,46.21,46.22,46.17,46.22,14452.0,33.0781,33.0852,33.0494,33.0852,14452.0
2016-12-28 15:15:00,46.22,46.39,46.22,46.39,54031.0,33.0852,33.2069,33.0852,33.2069,54031.0
2016-12-28 15:20:00,46.4,46.51,46.39,46.46,50382.0,33.2141,33.2928,33.2069,33.257,50382.0
2016-12-28 15:25:00,46.46,46.47,46.41,46.43,31060.0,33.257,33.2642,33.2212,33.2355,31060.0
2016-12-28 15:30:00,46.44,46.45,46.4,46.42,33222.0,33.2427,33.2499,33.2141,33.2284,33222.0
2016-12-28 15:35:00,46.42,46.43,46.29,46.29,42627.0,33.2284,33.2355,33.1353,33.1353,42627.0
2016-12-28 15:40:00,46.29,46.3,46.21,46.29,40818.0,33.1353,33.1425,33.0781,33.1353,40818.0
2016-12-28 15:45:00,46.28,46.34,46.27,46.33,30540.0,33.1282,33.1711,33.121,33.164,30540.0
2016-12-28 15:50:00,46.32,46.35,46.25,46.28,55002.0,33.1568,33.1783,33.1067,33.1282,55002.0
2016-12-28 15:55:00,46.28,46.32,46.19,46.23,152223.0,33.1282,33.1568,33.0637,33.0924,152223.0
2016-12-29 09:30:00,46.0,46.14,45.98,46.08,32530.0,32.9277,33.028,32.9134,32.985,32530.0
2016-12-29 09:35:00,46.09,46.09,45.85,45.92,48931.0,32.9922,32.9922,32.8204,32.8705,48931.0
2016-12-29 09:40:00,45.92,46.21,45.92,46.16,26556.0,32.8705,33.0781,32.8705,33.0423,26556.0
2016-12-29 09:45:00,46.16,46.16,46.01,46.07,21105.0,33.0423,33.0423,32.9349,32.9778,21105.0
2016-12-29 09:50:00,46.05,46.16,46.01,46.12,16318.0,32.9635,33.0423,32.9349,33.0136,16318.0
2016-12-29 09:55:00,46.12,46.15,46.07,46.07,18531.0,33.0136,33.0351,32.9778,32.9778,18531.0
2016-12-29 10:00:00,46.07,46.14,46.06,46.09,26050.0,32.9778,33.028,32.9707,32.9922,26050.0
2016-12-29 10:05:00,46.06,46.11,46.06,46.07,17537.0,32.9707,33.0065,32.9707,32.9778,17537.0
2016-12-29 10:10:00,46.07,46.07,45.99,45.99,17812.0,32.9778,32.9778,32.9206,32.9206,17812.0
2016-12-29 10:15:00,45.99,46.11,45.99,46.02,21459.0,32.9206,33.0065,32.9206,32.9421,21459.0
2016-12-29 10:20:00,46.01,46.01,45.91,45.96,16562.0,32.9349,32.9349,32.8633,32.8991,16562.0
2016-12-29 10:25:00,45.94,45.98,45.92,45.95,12301.0,32.8848,32.9134,32.8705,32.8919,12301.0
2016-12-29 10:30:00,45.96,46.04,45.96,46.02,17920.0,32.8991,32.9564,32.8991,32.9421,17920.0
2016-12-29 10:35:00,46.03,46.12,46.0,46.09,20536.0,32.9492,33.0136,32.9277,32.9922,20536.0
2016-12-29 10:40:00,46.08,46.08,46.01,46.04,18914.0,32.985,32.985,32.9349,32.9564,18914.0
2016-12-29 10:45:00,46.05,46.06,45.99,46.03,20310.0,32.9635,32.9707,32.9206,32.9492,20310.0
2016-12-29 10:50:00,46.03,46.17,46.03,46.1,21021.0,32.9492,33.0494,32.9492,32.9993,21021.0
2016-12-29 10:55:00,46.09,46.17,46.09,46.11,13488.0,32.9922,33.0494,32.9922,33.0065,13488.0
2016-12-29 11:00:00,46.13,46.17,46.07,46.09,31352.0,33.0208,33.0494,32.9778,32.9922,31352.0
2016-12-29 11:05:00,46.09,46.15,46.04,46.04,27225.0,32.9922,33.0351,32.9564,32.9564,27225.0
2016-12-29 11:10:00,46.04,46.07,46.01,46.04,45595.0,32.9564,32.9778,32.9349,32.9564,45595.0
2016-12-29 11:15:00,46.03,46.12,45.99,46.11,24780.0,32.9492,33.0136,32.9206,33.0065,24780.0
2016-12-29 11:20:00,46.14,46.18,46.11,46.14,36856.0,33.028,33.0566,33.0065,33.028,36856.0
2016-12-29 11:25:00,46.14,46.19,46.13,46.15,19157.0,33.028,33.0637,33.0208,33.0351,19157.0
2016-12-29 11:30:00,46.15,46.2,46.15,46.15,28593.0,33.0351,33.0709,33.0351,33.0351,28593.0
2016-12-29 11:35:00,46.15,46.18,46.1,46.12,28276.0,33.0351,33.0566,32.9993,33.0136,28276.0
2016-12-29 11:40:00,46.12,46.19,46.09,46.15,31439.0,33.0136,33.0637,32.9922,33.0351,31439.0
2016-12-29 11:45:00,46.16,46.16,46.1,46.1,16109.0,33.0423,33.0423,32.9993,32.9993,16109.0
2016-12-29 11:50:00,46.09,46.09,45.97,45.99,24789.0,32.9922,32.9922,32.9063,32.9206,24789.0
2016-12-29 11:55:00,45.99,46.0,45.92,45.93,15566.0,32.9206,32.9277,32.8705,32.8776,15566.0
2016-12-29 12:00:00,45.93,45.93,45.87,45.89,18993.0,32.8776,32.8776,32.8347,32.849,18993.0
2016-12-29 12:05:00,45.89,45.93,45.83,45.83,11428.0,32.849,32.8776,32.8061,32.8061,11428.0
2016-12-29 12:10:00,45.84,45.84,45.74,45.75,18680.0,32.8132,32.8132,32.7416,32.7488,18680.0
2016-12-29 12:15:00,45.74,45.75,45.68,45.69,20282.0,32.7416,32.7488,32.6987,32.7058,20282.0
2016-12-29 12:20:00,45.68,45.69,45.64,45.67,12586.0,32.6987,32.7058,32.67,32.6915,12586.0
2016-12-29 12:25:00,45.67,45.74,45.66,45.66,12198.0,32.6915,32.7416,32.6844,32.6844,12198.0
2016-12-29 12:30:00,45.67,45.7,45.63,45.68,36668.0,32.6915,32.713,32.6629,32.6987,36668.0
2016-12-29 12:35:00,45.69,45.75,45.69,45.71,16958.0,32.7058,32.7488,32.7058,32.7202,16958.0
2016-12-29 12:40:00,45.71,45.73,45.67,45.69,13699.0,32.7202,32.7345,32.6915,32.7058,13699.0
2016-12-29 12:45:00,45.71,45.74,45.7,45.73,14519.0,32.7202,32.7416,32.713,32.7345,14519.0
2016-12-29 12:50:00,45.73,45.8,45.71,45.79,19858.0,32.7345,32.7846,32.7202,32.7774,19858.0
2016-12-29 12:55:00,45.79,45.8,45.75,45.76,13492.0,32.7774,32.7846,32.7488,32.7559,13492.0
2016-12-29 13:00:00,45.76,45.81,45.76,45.8,7109.0,32.7559,32.7917,32.7559,32.7846,7109.0
2016-12-29 13:05:00,45.8,45.81,45.78,45.79,7800.0,32.7846,32.7917,32.7703,32.7774,7800.0
2016-12-29 13:10:00,45.78,45.83,45.76,45.8,16284.0,32.7703,32.8061,32.7559,32.7846,16284.0
2016-12-29 13:15:00,45.81,45.82,45.79,45.79,11060.0,32.7917,32.7989,32.7774,32.7774,11060.0
2016-12-29 13:20:00,45.8,45.83,45.79,45.83,14119.0,32.7846,32.8061,32.7774,32.8061,14119.0
2016-12-29 13:25:00,45.83,45.88,45.82,45.88,9756.0,32.8061,32.8418,32.7989,32.8418,9756.0
2016-12-29 13:30:00,45.88,45.88,45.79,45.82,13529.0,32.8418,32.8418,32.7774,32.7989,13529.0
2016-12-29 13:35:00,45.8,45.81,45.76,45.78,16008.0,32.7846,32.7917,32.7559,32.7703,16008.0
2016-12-29 13:40:00,45.78,45.8,45.74,45.75,19219.0,32.7703,32.7846,32.7416,32.7488,19219.0
2016-12-29 13:45:00,45.75,45.79,45.74,45.76,6841.0,32.7488,32.7774,32.7416,32.7559,6841.0
2016-12-29 13:50:00,45.76,45.77,45.72,45.74,17046.0,32.7559,32.7631,32.7273,32.7416,17046.0
2016-12-29 13:55:00,45.75,45.83,45.74,45.82,15208.0,32.7488,32.8061,32.7416,32.7989,15208.0
2016-12-29 14:00:00,45.82,45.96,45.82,45.93,22090.0,32.7989,32.8991,32.7989,32.8776,22090.0
2016-12-29 14:05:00,45.92,45.95,45.91,45.95,19143.0,32.8705,32.8919,32.8633,32.8919,19143.0
2016-12-29 14:10:00,45.96,45.98,45.9,45.94,20583.0,32.8991,32.9134,32.8562,32.8848,20583.0
2016-12-29 14:15:00,45.93,45.94,45.9,45.93,18944.0,32.8776,32.8848,32.8562,32.8776,18944.0
2016-12-29 14:20:00,45.94,46.05,45.92,46.03,26575.0,32.8848,32.9635,32.8705,32.9492,26575.0
2016-12-29 14:25:00,46.02,46.05,45.98,45.99,22266.0,32.9421,32.9635,32.9134,32.9206,22266.0
2016-12-29 14:30:00,45.99,45.99,45.87,45.87,25018.0,32.9206,32.9206,32.8347,32.8347,25018.0
2016-12-29 14:35:00,45.87,45.92,45.87,45.87,12600.0,32.8347,32.8705,32.8347,32.8347,12600.0
2016-12-29 14:40:00,45.87,45.87,45.84,45.86,21300.0,32.8347,32.8347,32.8132,32.8275,21300.0
2016-12-29 14:45:00,45.87,45.9,45.82,45.82,13664.0,32.8347,32.8562,32.7989,32.7989,13664.0
2016-12-29 14:50:00,45.82,45.83,45.79,45.81,12264.0,32.7989,32.8061,32.7774,32.7917,12264.0
2016-12-29 14:55:00,45.8,45.84,45.77,45.84,15278.0,32.7846,32.8132,32.7631,32.8132,15278.0
2016-12-29 15:00:00,45.83,45.87,45.81,45.81,12839.0,32.8061,32.8347,32.7917,32.7917,12839.0
2016-12-29 15:05:00,45.81,45.85,45.78,45.83,11784.0,32.7917,32.8204,32.7703,32.8061,11784.0
2016-12-29 15:10:00,45.83,45.9,45.83,45.86,16135.0,32.8061,32.8562,32.8061,32.8275,16135.0
2016-12-29 15:15:00,45.89,45.9,45.86,45.9,13585.0,32.849,32.8562,32.8275,32.8562,13585.0
2016-12-29 15:20:00,45.89,45.92,45.88,45.9,18650.0,32.849,32.8705,32.8418,32.8562,18650.0
2016-12-29 15:25:00,45.9,45.92,45.87,45.88,22475.0,32.8562,32.8705,32.8347,32.8418,22475.0
2016-12-29 15:30:00,45.88,45.9,45.82,45.83,32068.0,32.8418,32.8562,32.7989,32.8061,32068.0
2016-12-29 15:35:00,45.83,45.86,45.8,45.86,23010.0,32.8061,32.8275,32.7846,32.8275,23010.0
2016-12-29 15:40:00,45.87,45.99,45.87,45.96,96674.0,32.8347,32.9206,32.8347,32.8991,96674.0
2016-12-29 15:45:00,45.96,45.98,45.91,45.93,37153.0,32.8991,32.9134,32.8633,32.8776,37153.0
2016-12-29 15:50:00,45.92,45.97,45.92,45.95,35397.0,32.8705,32.9063,32.8705,32.8919,35397.0
2016-12-29 15:55:00,45.95,45.97,45.93,45.96,91657.0,32.8919,32.9063,32.8776,32.8991,91657.0
2016-12-30 09:30:00,45.95,46.15,45.95,46.09,34709.0,32.8919,33.0351,32.8919,32.9922,34709.0
2016-12-30 09:35:00,46.08,46.24,46.03,46.03,11608.0,32.985,33.0995,32.9492,32.9492,11608.0
2016-12-30 09:40:00,46.03,46.09,45.96,45.96,21476.0,32.9492,32.9922,32.8991,32.8991,21476.0
2016-12-30 09:45:00,45.96,46.1,45.94,46.05,8887.0,32.8991,32.9993,32.8848,32.9635,8887.0
2016-12-30 09:50:00,46.06,46.15,46.06,46.11,13903.0,32.9707,33.0351,32.9707,33.0065,13903.0
2016-12-30 09:55:00,46.11,46.15,46.01,46.08,18534.0,33.0065,33.0351,32.9349,32.985,18534.0
2016-12-30 10:00:00,46.08,46.14,46.0,46.06,16879.0,32.985,33.028,32.9277,32.9707,16879.0
2016-12-30 10:05:00,46.07,46.16,46.04,46.04,15976.0,32.9778,33.0423,32.9564,32.9564,15976.0
2016-12-30 10:10:00,46.06,46.11,46.02,46.08,13780.0,32.9707,33.0065,32.9421,32.985,13780.0
2016-12-30 10:15:00,46.09,46.13,46.01,46.1,85046.0,32.9922,33.0208,32.9349,32.9993,85046.0
2016-12-30 10:20:00,46.09,46.09,45.94,45.98,25604.0,32.9922,32.9922,32.8848,32.9134,25604.0
2016-12-30 10:25:00,45.98,46.0,45.88,45.88,20246.0,32.9134,32.9277,32.8418,32.8418,20246.0
2016-12-30 10:30:00,45.89,45.92,45.87,45.92,15950.0,32.849,32.8705,32.8347,32.8705,15950.0
2016-12-30 10:35:00,45.92,45.99,45.92,45.96,12965.0,32.8705,32.9206,32.8705,32.8991,12965.0
2016-12-30 10:40:00,45.95,46.03,45.91,46.0,36990.0,32.8919,32.9492,32.8633,32.9277,36990.0
2016-12-30 10:45:00,46.01,46.03,45.93,45.98,21402.0,32.9349,32.9492,32.8776,32.9134,21402.0
2016-12-30 10:50:00,45.98,46.06,45.94,46.06,31935.0,32.9134,32.9707,32.8848,32.9707,31935.0
2016-12-30 10:55:00,46.06,46.15,46.04,46.11,16274.0,32.9707,33.0351,32.9564,33.0065,16274.0
2016-12-30 11:00:00,46.11,46.29,46.11,46.29,29903.0,33.0065,33.1353,33.0065,33.1353,29903.0
2016-12-30 11:05:00,46.3,46.34,46.24,46.25,32970.0,33.1425,33.1711,33.0995,33.1067,32970.0
2016-12-30 11:10:00,46.25,46.37,46.25,46.35,33629.0,33.1067,33.1926,33.1067,33.1783,33629.0
2016-12-30 11:15:00,46.34,46.35,46.26,46.33,35883.0,33.1711,33.1783,33.1139,33.164,35883.0
2016-12-30 11:20:00,46.33,46.34,46.27,46.33,18401.0,33.164,33.1711,33.121,33.164,18401.0
2016-12-30 11:25:00,46.34,46.45,46.33,46.36,44236.0,33.1711,33.2499,33.164,33.1854,44236.0
2016-12-30 11:30:00,46.36,46.52,46.32,46.52,34346.0,33.1854,33.3,33.1568,33.3,34346.0
2016-12-30 11:35:00,46.51,46.56,46.46,46.49,30475.0,33.2928,33.3286,33.257,33.2785,30475.0
2016-12-30 11:40:00,46.48,46.48,46.39,46.48,25045.0,33.2713,33.2713,33.2069,33.2713,25045.0
2016-12-30 11:45:00,46.5,46.62,46.49,46.58,31246.0,33.2857,33.3715,33.2785,33.3429,31246.0
2016-12-30 11:50:00,46.59,46.66,46.54,46.61,17550.0,33.3501,33.4002,33.3143,33.3644,17550.0
2016-12-30 11:55:00,46.62,46.63,46.53,46.53,12203.0,33.3715,33.3787,33.3071,33.3071,12203.0
2016-12-30 12:00:00,46.53,46.55,46.42,46.46,20554.0,33.3071,33.3214,33.2284,33.257,20554.0
2016-12-30 12:05:00,46.47,46.54,46.45,46.5,10802.0,33.2642,33.3143,33.2499,33.2857,10802.0
2016-12-30 12:10:00,46.5,46.5,46.35,46.36,35170.0,33.2857,33.2857,33.1783,33.1854,35170.0
2016-12-30 12:15:00,46.36,46.39,46.3,46.37,27823.0,33.1854,33.2069,33.1425,33.1926,27823.0
2016-12-30 12:20:00,46.37,46.42,46.32,46.41,25000.0,33.1926,33.2284,33.1568,33.2212,25000.0
2016-12-30 12:25:00,46.41,46.42,46.34,46.34,28417.0,33.2212,33.2284,33.1711,33.1711,28417.0
2016-12-30 12:30:00,46.34,46.4,46.32,46.39,16675.0,33.1711,33.2141,33.1568,33.2069,16675.0
2016-12-30 12:35:00,46.39,46.4,46.34,46.39,26007.0,33.2069,33.2141,33.1711,33.2069,26007.0
2016-12-30 12:40:00,46.39,46.43,46.38,46.39,13038.0,33.2069,33.2355,33.1998,33.2069,13038.0
2016-12-30 12:45:00,46.41,46.41,46.34,46.34,11706.0,33.2212,33.2212,33.1711,33.1711,11706.0
2016-12-30 12:50:00,46.34,46.35,46.22,46.22,18683.0,33.1711,33.1783,33.0852,33.0852,18683.0
2016-12-30 12:55:00,46.22,46.25,46.18,46.23,40108.0,33.0852,33.1067,33.0566,33.0924,40108.0
2016-12-30 13:00:00,46.24,46.25,46.21,46.25,11882.0,33.0995,33.1067,33.0781,33.1067,11882.0
2016-12-30 13:05:00,46.25,46.25,46.18,46.2,11135.0,33.1067,33.1067,33.0566,33.0709,11135.0
2016-12-30 13:10:00,46.2,46.21,46.18,46.19,8618.0,33.0709,33.0781,33.0566,33.0637,8618.0
2016-12-30 13:15:00,46.2,46.28,46.19,46.27,12820.0,33.0709,33.1282,33.0637,33.121,12820.0
2016-12-30 13:20:00,46.26,46.26,46.22,46.25,12804.0,33.1139,33.1139,33.0852,33.1067,12804.0
2016-12-30 13:25:00,46.24,46.25,46.19,46.2,10404.0,33.0995,33.1067,33.0637,33.0709,10404.0
2016-12-30 13:30:00,46.19,46.2,46.08,46.11,19044.0,33.0637,33.0709,32.985,33.0065,19044.0
2016-12-30 13:35:00,46.12,46.13,46.09,46.09,15298.0,33.0136,33.0208,32.9922,32.9922,15298.0
2016-12-30 13:40:00,46.09,46.09,45.98,46.0,19168.0,32.9922,32.9922,32.9134,32.9277,19168.0
2016-12-30 13:45:00,46.0,46.12,46.0,46.09,20271.0,32.9277,33.0136,32.9277,32.9922,20271.0
2016-12-30 13:50:00,46.09,46.13,46.05,46.1,12560.0,32.9922,33.0208,32.9635,32.9993,12560.0
2016-12-30 13:55:00,46.09,46.1,46.03,46.03,15274.0,32.9922,32.9993,32.9492,32.9492,15274.0
2016-12-30 14:00:00,46.03,46.06,46.0,46.03,23807.0,32.9492,32.9707,32.9277,32.9492,23807.0
2016-12-30 14:05:00,46.02,46.07,46.0,46.05,23643.0,32.9421,32.9778,32.9277,32.9635,23643.0
2016-12-30 14:10:00,46.04,46.04,45.93,45.93,12763.0,32.9564,32.9564,32.8776,32.8776,12763.0
2016-12-30 14:15:00,45.93,45.97,45.91,45.96,13244.0,32.8776,32.9063,32.8633,32.8991,13244.0
2016-12-30 14:20:00,45.96,45.97,45.89,45.94,31953.0,32.8991,32.9063,32.849,32.8848,31953.0
2016-12-30 14:25:00,45.94,45.97,45.91,45.95,22520.0,32.8848,32.9063,32.8633,32.8919,22520.0
2016-12-30 14:30:00,45.94,45.95,45.87,45.92,22185.0,32.8848,32.8919,32.8347,32.8705,22185.0
2016-12-30 14:35:00,45.92,45.93,45.86,45.88,15804.0,32.8705,32.8776,32.8275,32.8418,15804.0
2016-12-30 14:40:00,45.88,45.89,45.82,45.82,24696.0,32.8418,32.849,32.7989,32.7989,24696.0
2016-12-30 14:45:00,45.83,45.83,45.65,45.67,41924.0,32.8061,32.8061,32.6772,32.6915,41924.0
2016-12-30 14:50:00,45.67,45.68,45.54,45.55,36390.0,32.6915,32.6987,32.5985,32.6056,36390.0
2016-12-30 14:55:00,45.55,45.64,45.54,45.59,35712.0,32.6056,32.67,32.5985,32.6343,35712.0
2016-12-30 15:00:00,45.59,45.6,45.52,45.54,20557.0,32.6343,32.6414,32.5841,32.5985,20557.0
2016-12-30 15:05:00,45.54,45.56,45.52,45.53,17100.0,32.5985,32.6128,32.5841,32.5913,17100.0
2016-12-30 15:10:00,45.53,45.61,45.52,45.6,19215.0,32.5913,32.6486,32.5841,32.6414,19215.0
2016-12-30 15:15:00,45.61,45.71,45.6,45.66,42176.0,32.6486,32.7202,32.6414,32.6844,42176.0
2016-12-30 15:20:00,45.66,45.72,45.63,45.68,25349.0,32.6844,32.7273,32.6629,32.6987,25349.0
2016-12-30 15:25:00,45.67,45.73,45.66,45.71,24614.0,32.6915,32.7345,32.6844,32.7202,24614.0
2016-12-30 15:30:00,45.72,45.75,45.68,45.7,34428.0,32.7273,32.7488,32.6987,32.713,34428.0
2016-12-30 15:35:00,45.7,45.71,45.62,45.63,34333.0,32.713,32.7202,32.6557,32.6629,34333.0
2016-12-30 15:40:00,45.62,45.62,45.54,45.54,30377.0,32.6557,32.6557,32.5985,32.5985,30377.0
2016-12-30 15:45:00,45.54,45.58,45.51,45.52,77962.0,32.5985,32.6271,32.577,32.5841,77962.0
2016-12-30 15:50:00,45.52,45.54,45.51,45.54,65397.0,32.5841,32.5985,32.577,32.5985,65397.0
2016-12-30 15:55:00,45.54,45.69,45.52,45.68,205316.0,32.5985,32.7058,32.5841,32.6987,205316.0
2017-01-03 09:30:00,46.82,47.1,46.24,46.94,272650.0,33.5147,33.7151,33.0995,33.6006,272650.0
2017-01-03 09:35:00,47.0,47.36,46.88,47.0,206451.0,33.6436,33.9013,33.5577,33.6436,206451.0
2017-01-03 09:40:00,46.99,47.17,46.99,47.1,170293.0,33.6364,33.7653,33.6364,33.7151,170293.0
2017-01-03 09:45:00,47.09,47.27,47.0,47.26,207577.0,33.708,33.8368,33.6436,33.8297,207577.0
2017-01-03 09:50:00,47.24,47.32,47.13,47.24,105839.0,33.8154,33.8726,33.7366,33.8154,105839.0
2017-01-03 09:55:00,47.24,47.29,47.0,47.02,72629.0,33.8154,33.8511,33.6436,33.6579,72629.0
2017-01-03 10:00:00,47.0,47.35,46.98,47.35,63540.0,33.6436,33.8941,33.6292,33.8941,63540.0
2017-01-03 10:05:00,47.35,47.52,47.32,47.45,109429.0,33.8941,34.0158,33.8726,33.9657,109429.0
2017-01-03 10:10:00,47.45,47.56,47.35,47.42,58640.0,33.9657,34.0444,33.8941,33.9442,58640.0
2017-01-03 10:15:00,47.43,47.45,47.17,47.17,68954.0,33.9514,33.9657,33.7653,33.7653,68954.0
2017-01-03 10:20:00,47.18,47.25,47.02,47.03,40905.0,33.7724,33.8225,33.6579,33.665,40905.0
2017-01-03 10:25:00,47.03,47.15,46.98,47.11,32662.0,33.665,33.7509,33.6292,33.7223,32662.0
2017-01-03 10:30:00,47.1,47.13,47.04,47.06,29033.0,33.7151,33.7366,33.6722,33.6865,29033.0
2017-01-03 10:35:00,47.05,47.05,46.89,46.91,72556.0,33.6794,33.6794,33.5648,33.5791,72556.0
2017-01-03 10:40:00,46.92,46.94,46.84,46.84,36831.0,33.5863,33.6006,33.529,33.529,36831.0
2017-01-03 10:45:00,46.86,46.89,46.8,46.83,45374.0,33.5433,33.5648,33.5004,33.5219,45374.0
2017-01-03 10:50:00,46.84,46.87,46.78,46.86,70993.0,33.529,33.5505,33.4861,33.5433,70993.0
2017-01-03 10:55:00,46.85,46.87,46.69,46.69,70359.0,33.5362,33.5505,33.4217,33.4217,70359.0
2017-01-03 11:00:00,46.7,46.7,46.36,46.48,70962.0,33.4288,33.4288,33.1854,33.2713,70962.0
2017-01-03 11:05:00,46.48,46.57,46.4,46.57,28651.0,33.2713,33.3358,33.2141,33.3358,28651.0
2017-01-03 11:10:00,46.56,46.61,46.5,46.51,21340.0,33.3286,33.3644,33.2857,33.2928,21340.0
2017-01-03 11:15:00,46.5,46.58,46.32,46.32,47537.0,33.2857,33.3429,33.1568,33.1568,47537.0
2017-01-03 11:20:00,46.34,46.44,46.3,46.36,35958.0,33.1711,33.2427,33.1425,33.1854,35958.0
2017-01-03 11:25:00,46.35,46.35,45.97,45.97,114004.0,33.1783,33.1783,32.9063,32.9063,114004.0
2017-01-03 11:30:00,45.99,46.12,45.98,45.99,36536.0,32.9206,33.0136,32.9134,32.9206,36536.0
2017-01-03 11:35:00,45.97,45.97,45.74,45.79,46078.0,32.9063,32.9063,32.7416,32.7774,46078.0
2017-01-03 11:40:00,45.79,45.8,45.63,45.67,41732.0,32.7774,32.7846,32.6629,32.6915,41732.0
2017-01-03 11:45:00,45.67,46.01,45.65,46.0,65944.0,32.6915,32.9349,32.6772,32.9277,65944.0
2017-01-03 11:50:00,45.99,46.09,45.9,45.96,45929.0,32.9206,32.9922,32.8562,32.8991,45929.0
2017-01-03 11:55:00,45.95,46.0,45.8,45.89,24169.0,32.8919,32.9277,32.7846,32.849,24169.0
2017-01-03 12:00:00,45.89,45.91,45.81,45.85,22797.0,32.849,32.8633,32.7917,32.8204,22797.0
2017-01-03 12:05:00,45.84,45.84,45.71,45.74,34165.0,32.8132,32.8132,32.7202,32.7416,34165.0
2017-01-03 12:10:00,45.72,45.86,45.62,45.82,46427.0,32.7273,32.8275,32.6557,32.7989,46427.0
2017-01-03 12:15:00,45.83,45.85,45.65,45.66,64435.0,32.8061,32.8204,32.6772,32.6844,64435.0
2017-01-03 12:20:00,45.66,45.93,45.65,45.85,42407.0,32.6844,32.8776,32.6772,32.8204,42407.0
2017-01-03 12:25:00,45.85,45.92,45.84,45.88,21946.0,32.8204,32.8705,32.8132,32.8418,21946.0
2017-01-03 12:30:00,45.88,45.88,45.75,45.81,23461.0,32.8418,32.8418,32.7488,32.7917,23461.0
2017-01-03 12:35:00,45.8,45.85,45.75,45.77,24826.0,32.7846,32.8204,32.7488,32.7631,24826.0
2017-01-03 12:40:00,45.76,45.97,45.76,45.89,118258.0,32.7559,32.9063,32.7559,32.849,118258.0
2017-01-03 12:45:00,45.89,46.1,45.89,46.07,56559.0,32.849,32.9993,32.849,32.9778,56559.0
2017-01-03 12:50:00,46.05,46.12,45.99,46.12,68919.0,32.9635,33.0136,32.9206,33.0136,68919.0
2017-01-03 12:55:00,46.11,46.37,46.1,46.37,42670.0,33.0065,33.1926,32.9993,33.1926,42670.0
2017-01-03 13:00:00,46.37,46.4,46.3,46.39,30291.0,33.1926,33.2141,33.1425,33.2069,30291.0
2017-01-03 13:05:00,46.39,46.41,46.25,46.27,28653.0,33.2069,33.2212,33.1067,33.121,28653.0
2017-01-03 13:10:00,46.26,46.42,46.23,46.36,17972.0,33.1139,33.2284,33.0924,33.1854,17972.0
2017-01-03 13:15:00,46.35,46.35,46.26,46.32,23424.0,33.1783,33.1783,33.1139,33.1568,23424.0
2017-01-03 13:20:00,46.33,46.39,46.26,46.3,28057.0,33.164,33.2069,33.1139,33.1425,28057.0
2017-01-03 13:25:00,46.33,46.47,46.28,46.47,33170.0,33.164,33.2642,33.1282,33.2642,33170.0
2017-01-03 13:30:00,46.46,46.63,46.44,46.45,45884.0,33.257,33.3787,33.2427,33.2499,45884.0
2017-01-03 13:35:00,46.44,46.57,46.43,46.52,17451.0,33.2427,33.3358,33.2355,33.3,17451.0
2017-01-03 13:40:00,46.51,46.51,46.43,46.46,40260.0,33.2928,33.2928,33.2355,33.257,40260.0
2017-01-03 13:45:00,46.45,46.49,46.27,46.31,37378.0,33.2499,33.2785,33.121,33.1496,37378.0
2017-01-03 13:50:00,46.32,46.46,46.3,46.39,23565.0,33.1568,33.257,33.1425,33.2069,23565.0
2017-01-03 13:55:00,46.42,46.5,46.41,46.47,29334.0,33.2284,33.2857,33.2212,33.2642,29334.0
2017-01-03 14:00:00,46.46,46.51,46.44,46.47,26654.0,33.257,33.2928,33.2427,33.2642,26654.0
2017-01-03 14:05:00,46.47,46.58,46.47,46.57,28161.0,33.2642,33.3429,33.2642,33.3358,28161.0
2017-01-03 14:10:00,46.57,46.72,46.53,46.68,51370.0,33.3358,33.4431,33.3071,33.4145,51370.0
2017-01-03 14:15:00,46.68,46.68,46.57,46.57,28597.0,33.4145,33.4145,33.3358,33.3358,28597.0
2017-01-03 14:20:00,46.58,46.59,46.43,46.51,25458.0,33.3429,33.3501,33.2355,33.2928,25458.0
2017-01-03 14:25:00,46.51,46.64,46.51,46.52,32705.0,33.2928,33.3859,33.2928,33.3,32705.0
2017-01-03 14:30:00,46.52,46.57,46.51,46.53,26998.0,33.3,33.3358,33.2928,33.3071,26998.0
2017-01-03 14:35:00,46.53,46.55,46.42,46.45,28057.0,33.3071,33.3214,33.2284,33.2499,28057.0
2017-01-03 14:40:00,46.46,46.49,46.41,46.41,37429.0,33.257,33.2785,33.2212,33.2212,37429.0
2017-01-03 14:45:00,46.42,46.58,46.41,46.57,46292.0,33.2284,33.3429,33.2212,33.3358,46292.0
2017-01-03 14:50:00,46.57,46.71,46.56,46.68,33487.0,33.3358,33.436,33.3286,33.4145,33487.0
2017-01-03 14:55:00,46.67,46.69,46.62,46.64,35357.0,33.4073,33.4217,33.3715,33.3859,35357.0
2017-01-03 15:00:00,46.65,46.82,46.65,46.8,57571.0,33.393,33.5147,33.393,33.5004,57571.0
2017-01-03 15:05:00,46.8,46.89,46.78,46.87,44280.0,33.5004,33.5648,33.4861,33.5505,44280.0
2017-01-03 15:10:00,46.87,46.93,46.86,46.89,50159.0,33.5505,33.5935,33.5433,33.5648,50159.0
2017-01-03 15:15:00,46.88,46.95,46.86,46.91,35841.0,33.5577,33.6078,33.5433,33.5791,35841.0
2017-01-03 15:20:00,46.92,47.0,46.89,47.0,66303.0,33.5863,33.6436,33.5648,33.6436,66303.0
2017-01-03 15:25:00,46.99,47.04,46.99,47.02,45378.0,33.6364,33.6722,33.6364,33.6579,45378.0
2017-01-03 15:30:00,47.01,47.02,46.87,46.87,106476.0,33.6507,33.6579,33.5505,33.5505,106476.0
2017-01-03 15:35:00,46.87,46.92,46.78,46.91,62201.0,33.5505,33.5863,33.4861,33.5791,62201.0
2017-01-03 15:40:00,46.92,46.92,46.78,46.84,95408.0,33.5863,33.5863,33.4861,33.529,95408.0
2017-01-03 15:45:00,46.84,47.07,46.84,47.06,102113.0,33.529,33.6937,33.529,33.6865,102113.0
2017-01-03 15:50:00,47.05,47.07,46.99,47.02,112153.0,33.6794,33.6937,33.6364,33.6579,112153.0
2017-01-03 15:55:00,47.02,47.11,46.99,47.07,194687.0,33.6579,33.7223,33.6364,33.6937,194687.0
2017-01-04 09:30:00,46.94,47.08,46.86,46.99,60160.0,33.6006,33.7008,33.5433,33.6364,60160.0
2017-01-04 09:35:00,47.01,47.04,46.52,46.52,60909.0,33.6507,33.6722,33.3,33.3,60909.0
2017-01-04 09:40:00,46.52,46.76,46.49,46.73,70759.0,33.3,33.4718,33.2785,33.4503,70759.0
2017-01-04 09:45:00,46.74,46.87,46.7,46.81,112700.0,33.4574,33.5505,33.4288,33.5076,112700.0
2017-01-04 09:50:00,46.81,47.03,46.79,46.99,59178.0,33.5076,33.665,33.4932,33.6364,59178.0
2017-01-04 09:55:00,46.98,47.01,46.89,47.01,31977.0,33.6292,33.6507,33.5648,33.6507,31977.0
2017-01-04 10:00:00,47.01,47.21,47.01,47.05,66596.0,33.6507,33.7939,33.6507,33.6794,66596.0
2017-01-04 10:05:00,47.04,47.27,47.02,47.23,118636.0,33.6722,33.8368,33.6579,33.8082,118636.0
2017-01-04 10:10:00,47.25,47.25,47.0,47.21,51094.0,33.8225,33.8225,33.6436,33.7939,51094.0
2017-01-04 10:15:00,47.24,47.24,47.09,47.24,28756.0,33.8154,33.8154,33.708,33.8154,28756.0
2017-01-04 10:20:00,47.24,47.28,47.15,47.17,38142.0,33.8154,33.844,33.7509,33.7653,38142.0
2017-01-04 10:25:00,47.18,47.18,46.96,46.96,50822.0,33.7724,33.7724,33.6149,33.6149,50822.0
2017-01-04 10:30:00,46.95,47.0,46.85,46.92,36862.0,33.6078,33.6436,33.5362,33.5863,36862.0
2017-01-04 10:35:00,46.9,47.0,46.84,47.0,43422.0,33.572,33.6436,33.529,33.6436,43422.0
2017-01-04 10:40:00,47.02,47.09,46.94,47.09,30800.0,33.6579,33.708,33.6006,33.708,30800.0
2017-01-04 10:45:00,47.08,47.37,47.05,47.28,64492.0,33.7008,33.9084,33.6794,33.844,64492.0
2017-01-04 10:50:00,47.27,47.28,47.11,47.14,32205.0,33.8368,33.844,33.7223,33.7438,32205.0
2017-01-04 10:55:00,47.15,47.17,47.06,47.09,27280.0,33.7509,33.7653,33.6865,33.708,27280.0
2017-01-04 11:00:00,47.08,47.12,47.06,47.07,26703.0,33.7008,33.7295,33.6865,33.6937,26703.0
2017-01-04 11:05:00,47.07,47.1,47.0,47.04,57892.0,33.6937,33.7151,33.6436,33.6722,57892.0
2017-01-04 11:10:00,47.05,47.16,47.05,47.16,28896.0,33.6794,33.7581,33.6794,33.7581,28896.0
2017-01-04 11:15:00,47.16,47.16,47.04,47.05,16283.0,33.7581,33.7581,33.6722,33.6794,16283.0
2017-01-04 11:20:00,47.06,47.1,46.97,46.98,20410.0,33.6865,33.7151,33.6221,33.6292,20410.0
2017-01-04 11:25:00,46.97,47.02,46.95,46.97,36990.0,33.6221,33.6579,33.6078,33.6221,36990.0
2017-01-04 11:30:00,46.98,47.2,46.98,47.2,25604.0,33.6292,33.7867,33.6292,33.7867,25604.0
2017-01-04 11:35:00,47.18,47.28,47.17,47.25,38131.0,33.7724,33.844,33.7653,33.8225,38131.0
2017-01-04 11:40:00,47.23,47.31,47.19,47.31,34607.0,33.8082,33.8655,33.7796,33.8655,34607.0
2017-01-04 11:45:00,47.29,47.37,47.26,47.3,29268.0,33.8511,33.9084,33.8297,33.8583,29268.0
2017-01-04 11:50:00,47.3,47.32,47.24,47.25,23302.0,33.8583,33.8726,33.8154,33.8225,23302.0
2017-01-04 11:55:00,47.24,47.33,47.24,47.33,26939.0,33.8154,33.8798,33.8154,33.8798,26939.0
2017-01-04 12:00:00,47.34,47.34,47.24,47.27,15709.0,33.8869,33.8869,33.8154,33.8368,15709.0
2017-01-04 12:05:00,47.28,47.32,47.26,47.29,23499.0,33.844,33.8726,33.8297,33.8511,23499.0
2017-01-04 12:10:00,47.29,47.41,47.28,47.39,49627.0,33.8511,33.937,33.844,33.9227,49627.0
2017-01-04 12:15:00,47.39,47.39,47.26,47.27,32424.0,33.9227,33.9227,33.8297,33.8368,32424.0
2017-01-04 12:20:00,47.27,47.32,47.21,47.32,15052.0,33.8368,33.8726,33.7939,33.8726,15052.0
2017-01-04 12:25:00,47.32,47.37,47.28,47.29,18615.0,33.8726,33.9084,33.844,33.8511,18615.0
2017-01-04 12:30:00,47.29,47.3,47.19,47.22,10547.0,33.8511,33.8583,33.7796,33.801,10547.0
2017-01-04 12:35:00,47.21,47.22,47.17,47.19,9047.0,33.7939,33.801,33.7653,33.7796,9047.0
2017-01-04 12:40:00,47.18,47.23,47.18,47.23,15519.0,33.7724,33.8082,33.7724,33.8082,15519.0
2017-01-04 12:45:00,47.23,47.26,47.2,47.22,18380.0,33.8082,33.8297,33.7867,33.801,18380.0
2017-01-04 12:50:00,47.22,47.25,47.21,47.25,15103.0,33.801,33.8225,33.7939,33.8225,15103.0
2017-01-04 12:55:00,47.25,47.34,47.25,47.33,29429.0,33.8225,33.8869,33.8225,33.8798,29429.0
2017-01-04 13:00:00,47.32,47.38,47.3,47.35,38627.0,33.8726,33.9156,33.8583,33.8941,38627.0
2017-01-04 13:05:00,47.34,47.35,47.24,47.26,24485.0,33.8869,33.8941,33.8154,33.8297,24485.0
2017-01-04 13:10:00,47.26,47.32,47.25,47.32,11973.0,33.8297,33.8726,33.8225,33.8726,11973.0
2017-01-04 13:15:00,47.31,47.31,47.21,47.25,17121.0,33.8655,33.8655,33.7939,33.8225,17121.0
2017-01-04 13:20:00,47.26,47.28,47.24,47.27,12191.0,33.8297,33.844,33.8154,33.8368,12191.0
2017-01-04 13:25:00,47.26,47.27,47.19,47.19,9322.0,33.8297,33.8368,33.7796,33.7796,9322.0
2017-01-04 13:30:00,47.19,47.24,47.17,47.24,33399.0,33.7796,33.8154,33.7653,33.8154,33399.0
2017-01-04 13:35:00,47.23,47.24,47.19,47.21,10474.0,33.8082,33.8154,33.7796,33.7939,10474.0
2017-01-04 13:40:00,47.21,47.24,47.18,47.23,13310.0,33.7939,33.8154,33.7724,33.8082,13310.0
2017-01-04 13:45:00,47.23,47.24,47.17,47.18,42874.0,33.8082,33.8154,33.7653,33.7724,42874.0
2017-01-04 13:50:00,47.18,47.2,47.15,47.18,17368.0,33.7724,33.7867,33.7509,33.7724,17368.0
2017-01-04 13:55:00,47.19,47.24,47.17,47.2,21926.0,33.7796,33.8154,33.7653,33.7867,21926.0
2017-01-04 14:00:00,47.2,47.2,47.13,47.13,24045.0,33.7867,33.7867,33.7366,33.7366,24045.0
2017-01-04 14:05:00,47.14,47.25,47.1,47.25,67130.0,33.7438,33.8225,33.7151,33.8225,67130.0
2017-01-04 14:10:00,47.25,47.31,47.21,47.29,19587.0,33.8225,33.8655,33.7939,33.8511,19587.0
2017-01-04 14:15:00,47.29,47.38,47.28,47.38,26063.0,33.8511,33.9156,33.844,33.9156,26063.0
2017-01-04 14:20:00,47.38,47.45,47.29,47.29,25055.0,33.9156,33.9657,33.8511,33.8511,25055.0
2017-01-04 14:25:00,47.3,47.41,47.28,47.39,49625.0,33.8583,33.937,33.844,33.9227,49625.0
2017-01-04 14:30:00,47.4,47.44,47.38,47.42,20370.0,33.9299,33.9585,33.9156,33.9442,20370.0
2017-01-04 14:35:00,47.43,47.48,47.38,47.41,27833.0,33.9514,33.9872,33.9156,33.937,27833.0
2017-01-04 14:40:00,47.41,47.46,47.4,47.43,16522.0,33.937,33.9728,33.9299,33.9514,16522.0
2017-01-04 14:45:00,47.42,47.43,47.31,47.36,33340.0,33.9442,33.9514,33.8655,33.9013,33340.0
2017-01-04 14:50:00,47.37,47.44,47.36,47.43,15030.0,33.9084,33.9585,33.9013,33.9514,15030.0
2017-01-04 14:55:00,47.43,47.46,47.32,47.34,33783.0,33.9514,33.9728,33.8726,33.8869,33783.0
2017-01-04 15:00:00,47.33,47.4,47.31,47.38,33393.0,33.8798,33.9299,33.8655,33.9156,33393.0
2017-01-04 15:05:00,47.38,47.45,47.38,47.38,20602.0,33.9156,33.9657,33.9156,33.9156,20602.0
2017-01-04 15:10:00,47.38,47.46,47.37,47.45,32005.0,33.9156,33.9728,33.9084,33.9657,32005.0
2017-01-04 15:15:00,47.44,47.48,47.39,47.45,28478.0,33.9585,33.9872,33.9227,33.9657,28478.0
2017-01-04 15:20:00,47.45,47.45,47.39,47.42,27505.0,33.9657,33.9657,33.9227,33.9442,27505.0
2017-01-04 15:25:00,47.42,47.44,47.36,47.38,45932.0,33.9442,33.9585,33.9013,33.9156,45932.0
2017-01-04 15:30:00,47.38,47.44,47.36,47.44,57475.0,33.9156,33.9585,33.9013,33.9585,57475.0
2017-01-04 15:35:00,47.43,47.5,47.42,47.47,78566.0,33.9514,34.0015,33.9442,33.98,78566.0
2017-01-04 15:40:00,47.46,47.53,47.43,47.45,67987.0,33.9728,34.0229,33.9514,33.9657,67987.0
2017-01-04 15:45:00,47.47,47.51,47.39,47.41,118591.0,33.98,34.0086,33.9227,33.937,118591.0
2017-01-04 15:50:00,47.42,47.49,47.41,47.47,78293.0,33.9442,33.9943,33.937,33.98,78293.0
2017-01-04 15:55:00,47.47,47.52,47.44,47.51,168511.0,33.98,34.0158,33.9585,34.0086,168511.0
2017-01-05 09:30:00,47.73,48.1,47.72,48.03,86176.0,34.1661,34.431,34.159,34.3809,86176.0
2017-01-05 09:35:00,48.02,48.37,48.02,48.22,100993.0,34.3737,34.6242,34.3737,34.5169,100993.0
2017-01-05 09:40:00,48.21,48.23,48.13,48.15,70404.0,34.5097,34.524,34.4524,34.4668,70404.0
2017-01-05 09:45:00,48.16,48.36,48.16,48.34,69967.0,34.4739,34.6171,34.4739,34.6028,69967.0
2017-01-05 09:50:00,48.34,48.41,48.27,48.39,41655.0,34.6028,34.6529,34.5527,34.6386,41655.0
2017-01-05 09:55:00,48.42,48.42,48.19,48.23,47649.0,34.66,34.66,34.4954,34.524,47649.0
2017-01-05 10:00:00,48.21,48.42,48.14,48.4,151024.0,34.5097,34.66,34.4596,34.6457,151024.0
2017-01-05 10:05:00,48.4,48.5,48.34,48.48,91838.0,34.6457,34.7173,34.6028,34.703,91838.0
2017-01-05 10:10:00,48.47,48.53,48.47,48.5,48588.0,34.6958,34.7388,34.6958,34.7173,48588.0
2017-01-05 10:15:00,48.5,48.59,48.49,48.58,47866.0,34.7173,34.7817,34.7101,34.7746,47866.0
2017-01-05 10:20:00,48.57,48.58,48.48,48.53,38979.0,34.7674,34.7746,34.703,34.7388,38979.0
2017-01-05 10:25:00,48.52,48.7,48.52,48.56,115055.0,34.7316,34.8605,34.7316,34.7602,115055.0
2017-01-05 10:30:00,48.56,48.56,48.24,48.35,102840.0,34.7602,34.7602,34.5312,34.6099,102840.0
2017-01-05 10:35:00,48.35,48.72,48.33,48.54,102725.0,34.6099,34.8748,34.5956,34.7459,102725.0
2017-01-05 10:40:00,48.53,48.72,48.52,48.7,94906.0,34.7388,34.8748,34.7316,34.8605,94906.0
2017-01-05 10:45:00,48.7,48.75,48.67,48.72,108949.0,34.8605,34.8962,34.839,34.8748,108949.0
2017-01-05 10:50:00,48.72,48.79,48.69,48.72,95204.0,34.8748,34.9249,34.8533,34.8748,95204.0
2017-01-05 10:55:00,48.71,48.88,48.67,48.82,140732.0,34.8676,34.9893,34.839,34.9464,140732.0
2017-01-05 11:00:00,48.82,48.87,48.32,48.41,241666.0,34.9464,34.9821,34.5884,34.6529,241666.0
2017-01-05 11:05:00,48.4,48.43,48.23,48.4,184656.0,34.6457,34.6672,34.524,34.6457,184656.0
2017-01-05 11:10:00,48.42,48.59,48.41,48.56,57010.0,34.66,34.7817,34.6529,34.7602,57010.0
2017-01-05 11:15:00,48.57,48.76,48.56,48.64,74754.0,34.7674,34.9034,34.7602,34.8175,74754.0
2017-01-05 11:20:00,48.64,48.67,48.58,48.63,62471.0,34.8175,34.839,34.7746,34.8103,62471.0
2017-01-05 11:25:00,48.61,48.7,48.48,48.51,110524.0,34.796,34.8605,34.703,34.7244,110524.0
2017-01-05 11:30:00,48.5,48.61,48.46,48.54,47407.0,34.7173,34.796,34.6887,34.7459,47407.0
2017-01-05 11:35:00,48.54,48.59,48.49,48.53,39858.0,34.7459,34.7817,34.7101,34.7388,39858.0
2017-01-05 11:40:00,48.52,48.57,48.46,48.56,116819.0,34.7316,34.7674,34.6887,34.7602,116819.0
2017-01-05 11:45:00,48.55,48.57,48.44,48.48,78260.0,34.7531,34.7674,34.6743,34.703,78260.0
2017-01-05 11:50:00,48.48,48.52,48.39,48.44,49579.0,34.703,34.7316,34.6386,34.6743,49579.0
2017-01-05 11:55:00,48.45,48.63,48.45,48.59,49080.0,34.6815,34.8103,34.6815,34.7817,49080.0
2017-01-05 12:00:00,48.59,48.59,48.42,48.5,56038.0,34.7817,34.7817,34.66,34.7173,56038.0
2017-01-05 12:05:00,48.5,48.54,48.35,48.38,56732.0,34.7173,34.7459,34.6099,34.6314,56732.0
2017-01-05 12:10:00,48.37,48.45,48.35,48.42,34891.0,34.6242,34.6815,34.6099,34.66,34891.0
2017-01-05 12:15:00,48.43,48.53,48.41,48.5,67431.0,34.6672,34.7388,34.6529,34.7173,67431.0
2017-01-05 12:20:00,48.5,48.57,48.48,48.57,30036.0,34.7173,34.7674,34.703,34.7674,30036.0
2017-01-05 12:25:00,48.57,48.6,48.55,48.56,39408.0,34.7674,34.7889,34.7531,34.7602,39408.0
2017-01-05 12:30:00,48.57,48.8,48.57,48.76,68440.0,34.7674,34.932,34.7674,34.9034,68440.0
2017-01-05 12:35:00,48.76,48.81,48.75,48.8,35991.0,34.9034,34.9392,34.8962,34.932,35991.0
2017-01-05 12:40:00,48.8,48.81,48.76,48.76,40730.0,34.932,34.9392,34.9034,34.9034,40730.0
2017-01-05 12:45:00,48.75,48.86,48.73,48.82,29207.0,34.8962,34.975,34.8819,34.9464,29207.0
2017-01-05 12:50:00,48.83,48.95,48.82,48.94,37381.0,34.9535,35.0394,34.9464,35.0323,37381.0
2017-01-05 12:55:00,48.94,48.96,48.91,48.95,32589.0,35.0323,35.0466,35.0108,35.0394,32589.0
2017-01-05 13:00:00,48.96,48.96,48.83,48.88,52129.0,35.0466,35.0466,34.9535,34.9893,52129.0
2017-01-05 13:05:00,48.88,49.03,48.86,49.03,38945.0,34.9893,35.0967,34.975,35.0967,38945.0
2017-01-05 13:10:00,49.02,49.33,49.02,49.3,146363.0,35.0895,35.3114,35.0895,35.2899,146363.0
2017-01-05 13:15:00,49.29,49.45,49.29,49.41,89412.0,35.2828,35.3973,35.2828,35.3687,89412.0
2017-01-05 13:20:00,49.41,49.45,49.36,49.36,30397.0,35.3687,35.3973,35.3329,35.3329,30397.0
2017-01-05 13:25:00,49.36,49.36,49.2,49.29,61778.0,35.3329,35.3329,35.2184,35.2828,61778.0
2017-01-05 13:30:00,49.29,49.29,49.08,49.11,26055.0,35.2828,35.2828,35.1325,35.1539,26055.0
2017-01-05 13:35:00,49.11,49.22,49.1,49.16,22224.0,35.1539,35.2327,35.1468,35.1897,22224.0
2017-01-05 13:40:00,49.15,49.18,49.11,49.17,36886.0,35.1826,35.204,35.1539,35.1969,36886.0
2017-01-05 13:45:00,49.16,49.27,49.16,49.22,67762.0,35.1897,35.2685,35.1897,35.2327,67762.0
2017-01-05 13:50:00,49.22,49.23,49.18,49.19,43774.0,35.2327,35.2398,35.204,35.2112,43774.0
2017-01-05 13:55:00,49.2,49.2,49.14,49.18,47461.0,35.2184,35.2184,35.1754,35.204,47461.0
2017-01-05 14:00:00,49.19,49.22,49.12,49.14,61575.0,35.2112,35.2327,35.1611,35.1754,61575.0
2017-01-05 14:05:00,49.14,49.15,49.05,49.1,51865.0,35.1754,35.1826,35.111,35.1468,51865.0
2017-01-05 14:10:00,49.11,49.16,49.01,49.03,55732.0,35.1539,35.1897,35.0824,35.0967,55732.0
2017-01-05 14:15:00,49.04,49.07,48.99,49.04,41104.0,35.1038,35.1253,35.068,35.1038,41104.0
2017-01-05 14:20:00,49.05,49.05,48.99,49.05,69480.0,35.111,35.111,35.068,35.111,69480.0
2017-01-05 14:25:00,49.05,49.13,49.0,49.13,41647.0,35.111,35.1683,35.0752,35.1683,41647.0
2017-01-05 14:30:00,49.13,49.16,49.09,49.12,67884.0,35.1683,35.1897,35.1396,35.1611,67884.0
2017-01-05 14:35:00,49.11,49.16,49.06,49.14,34931.0,35.1539,35.1897,35.1182,35.1754,34931.0
2017-01-05 14:40:00,49.15,49.15,49.02,49.02,61394.0,35.1826,35.1826,35.0895,35.0895,61394.0
2017-01-05 14:45:00,49.03,49.05,48.99,49.02,60196.0,35.0967,35.111,35.068,35.0895,60196.0
2017-01-05 14:50:00,49.03,49.09,49.02,49.07,24066.0,35.0967,35.1396,35.0895,35.1253,24066.0
2017-01-05 14:55:00,49.07,49.07,48.99,49.01,30236.0,35.1253,35.1253,35.068,35.0824,30236.0
2017-01-05 15:00:00,49.02,49.05,49.0,49.01,36171.0,35.0895,35.111,35.0752,35.0824,36171.0
2017-01-05 15:05:00,49.01,49.03,48.85,48.89,62222.0,35.0824,35.0967,34.9678,34.9965,62222.0
2017-01-05 15:10:00,48.89,48.92,48.86,48.89,33340.0,34.9965,35.0179,34.975,34.9965,33340.0
2017-01-05 15:15:00,48.88,48.94,48.88,48.92,32003.0,34.9893,35.0323,34.9893,35.0179,32003.0
2017-01-05 15:20:00,48.92,49.0,48.89,49.0,38927.0,35.0179,35.0752,34.9965,35.0752,38927.0
2017-01-05 15:25:00,49.0,49.05,48.98,49.04,50323.0,35.0752,35.111,35.0609,35.1038,50323.0
2017-01-05 15:30:00,49.05,49.09,49.03,49.05,51444.0,35.111,35.1396,35.0967,35.111,51444.0
2017-01-05 15:35:00,49.06,49.06,48.99,49.02,60312.0,35.1182,35.1182,35.068,35.0895,60312.0
2017-01-05 15:40:00,49.03,49.06,48.99,49.03,76804.0,35.0967,35.1182,35.068,35.0967,76804.0
2017-01-05 15:45:00,49.02,49.03,48.95,49.0,95021.0,35.0895,35.0967,35.0394,35.0752,95021.0
2017-01-05 15:50:00,49.0,49.0,48.93,48.96,166017.0,35.0752,35.0752,35.0251,35.0466,166017.0
2017-01-05 15:55:00,48.96,49.04,48.95,49.01,212538.0,35.0466,35.1038,35.0394,35.0824,212538.0
2017-01-06 09:30:00,49.01,49.23,48.68,48.73,46317.0,35.0824,35.2398,34.8461,34.8819,46317.0
2017-01-06 09:35:00,48.73,48.9,48.69,48.82,33137.0,34.8819,35.0036,34.8533,34.9464,33137.0
2017-01-06 09:40:00,48.8,48.95,48.76,48.79,26335.0,34.932,35.0394,34.9034,34.9249,26335.0
2017-01-06 09:45:00,48.79,48.89,48.76,48.85,15011.0,34.9249,34.9965,34.9034,34.9678,15011.0
2017-01-06 09:50:00,48.88,48.98,48.75,48.78,30976.0,34.9893,35.0609,34.8962,34.9177,30976.0
2017-01-06 09:55:00,48.78,48.91,48.73,48.84,32926.0,34.9177,35.0108,34.8819,34.9607,32926.0
2017-01-06 10:00:00,48.83,48.86,48.64,48.75,60801.0,34.9535,34.975,34.8175,34.8962,60801.0
2017-01-06 10:05:00,48.76,48.91,48.74,48.77,37857.0,34.9034,35.0108,34.8891,34.9106,37857.0
2017-01-06 10:10:00,48.76,48.85,48.73,48.81,28591.0,34.9034,34.9678,34.8819,34.9392,28591.0
2017-01-06 10:15:00,48.82,48.84,48.7,48.79,33903.0,34.9464,34.9607,34.8605,34.9249,33903.0
2017-01-06 10:20:00,48.77,48.85,48.67,48.7,34240.0,34.9106,34.9678,34.839,34.8605,34240.0
2017-01-06 10:25:00,48.69,48.7,48.52,48.53,29678.0,34.8533,34.8605,34.7316,34.7388,29678.0
2017-01-06 10:30:00,48.52,48.6,48.43,48.5,47368.0,34.7316,34.7889,34.6672,34.7173,47368.0
2017-01-06 10:35:00,48.51,48.54,48.46,48.5,22378.0,34.7244,34.7459,34.6887,34.7173,22378.0
2017-01-06 10:40:00,48.49,48.54,48.46,48.51,25905.0,34.7101,34.7459,34.6887,34.7244,25905.0
2017-01-06 10:45:00,48.51,48.59,48.47,48.57,60384.0,34.7244,34.7817,34.6958,34.7674,60384.0
2017-01-06 10:50:00,48.57,48.68,48.49,48.68,44762.0,34.7674,34.8461,34.7101,34.8461,44762.0
2017-01-06 10:55:00,48.69,48.75,48.61,48.63,40050.0,34.8533,34.8962,34.796,34.8103,40050.0
2017-01-06 11:00:00,48.64,48.7,48.61,48.64,31015.0,34.8175,34.8605,34.796,34.8175,31015.0
2017-01-06 11:05:00,48.64,48.64,48.5,48.53,26254.0,34.8175,34.8175,34.7173,34.7388,26254.0
2017-01-06 11:10:00,48.53,48.58,48.45,48.56,34698.0,34.7388,34.7746,34.6815,34.7602,34698.0
2017-01-06 11:15:00,48.57,48.63,48.54,48.62,29181.0,34.7674,34.8103,34.7459,34.8032,29181.0
2017-01-06 11:20:00,48.61,48.7,48.58,48.64,29026.0,34.796,34.8605,34.7746,34.8175,29026.0
2017-01-06 11:25:00,48.65,48.91,48.65,48.91,28668.0,34.8247,35.0108,34.8247,35.0108,28668.0
2017-01-06 11:30:00,48.92,49.1,48.91,49.07,54633.0,35.0179,35.1468,35.0108,35.1253,54633.0
2017-01-06 11:35:00,49.07,49.22,49.03,49.14,36543.0,35.1253,35.2327,35.0967,35.1754,36543.0
2017-01-06 11:40:00,49.13,49.17,49.09,49.15,26175.0,35.1683,35.1969,35.1396,35.1826,26175.0
2017-01-06 11:45:00,49.15,49.22,49.15,49.18,50412.0,35.1826,35.2327,35.1826,35.204,50412.0
2017-01-06 11:50:00,49.19,49.25,49.18,49.2,28271.0,35.2112,35.2542,35.204,35.2184,28271.0
2017-01-06 11:55:00,49.2,49.25,49.2,49.23,24289.0,35.2184,35.2542,35.2184,35.2398,24289.0
2017-01-06 12:00:00,49.24,49.24,49.15,49.18,28021.0,35.247,35.247,35.1826,35.204,28021.0
2017-01-06 12:05:00,49.18,49.19,49.07,49.08,20889.0,35.204,35.2112,35.1253,35.1325,20889.0
2017-01-06 12:10:00,49.06,49.09,49.02,49.07,26045.0,35.1182,35.1396,35.0895,35.1253,26045.0
2017-01-06 12:15:00,49.07,49.1,49.04,49.05,22581.0,35.1253,35.1468,35.1038,35.111,22581.0
2017-01-06 12:20:00,49.05,49.13,49.02,49.11,34172.0,35.111,35.1683,35.0895,35.1539,34172.0
2017-01-06 12:25:00,49.11,49.16,49.07,49.11,20792.0,35.1539,35.1897,35.1253,35.1539,20792.0
2017-01-06 12:30:00,49.1,49.2,49.08,49.18,22311.0,35.1468,35.2184,35.1325,35.204,22311.0
2017-01-06 12:35:00,49.19,49.21,49.1,49.13,11566.0,35.2112,35.2255,35.1468,35.1683,11566.0
2017-01-06 12:40:00,49.13,49.17,49.08,49.09,25819.0,35.1683,35.1969,35.1325,35.1396,25819.0
2017-01-06 12:45:00,49.08,49.09,49.0,49.03,40661.0,35.1325,35.1396,35.0752,35.0967,40661.0
2017-01-06 12:50:00,49.04,49.05,49.0,49.01,16747.0,35.1038,35.111,35.0752,35.0824,16747.0
2017-01-06 12:55:00,49.02,49.03,48.98,49.0,13809.0,35.0895,35.0967,35.0609,35.0752,13809.0
2017-01-06 13:00:00,49.0,49.06,48.98,49.0,39027.0,35.0752,35.1182,35.0609,35.0752,39027.0
2017-01-06 13:05:00,49.01,49.06,48.99,49.01,21076.0,35.0824,35.1182,35.068,35.0824,21076.0
2017-01-06 13:10:00,49.01,49.03,48.94,49.02,30913.0,35.0824,35.0967,35.0323,35.0895,30913.0
2017-01-06 13:15:00,49.02,49.02,48.91,48.91,27720.0,35.0895,35.0895,35.0108,35.0108,27720.0
2017-01-06 13:20:00,48.91,48.96,48.87,48.9,20342.0,35.0108,35.0466,34.9821,35.0036,20342.0
2017-01-06 13:25:00,48.91,48.97,48.86,48.86,22078.0,35.0108,35.0537,34.975,34.975,22078.0
2017-01-06 13:30:00,48.85,48.89,48.81,48.85,25361.0,34.9678,34.9965,34.9392,34.9678,25361.0
2017-01-06 13:35:00,48.84,48.86,48.78,48.84,20253.0,34.9607,34.975,34.9177,34.9607,20253.0
2017-01-06 13:40:00,48.85,48.92,48.85,48.9,17481.0,34.9678,35.0179,34.9678,35.0036,17481.0
2017-01-06 13:45:00,48.89,48.92,48.86,48.92,15900.0,34.9965,35.0179,34.975,35.0179,15900.0
2017-01-06 13:50:00,48.93,48.96,48.9,48.91,29856.0,35.0251,35.0466,35.0036,35.0108,29856.0
2017-01-06 13:55:00,48.9,48.96,48.87,48.96,23911.0,35.0036,35.0466,34.9821,35.0466,23911.0
2017-01-06 14:00:00,48.95,48.99,48.89,48.9,28584.0,35.0394,35.068,34.9965,35.0036,28584.0
2017-01-06 14:05:00,48.91,49.01,48.9,48.97,21956.0,35.0108,35.0824,35.0036,35.0537,21956.0
2017-01-06 14:10:00,48.96,49.02,48.95,49.01,31075.0,35.0466,35.0895,35.0394,35.0824,31075.0
2017-01-06 14:15:00,49.01,49.06,48.99,49.01,25456.0,35.0824,35.1182,35.068,35.0824,25456.0
2017-01-06 14:20:00,49.0,49.05,48.97,48.97,18264.0,35.0752,35.111,35.0537,35.0537,18264.0
2017-01-06 14:25:00,48.96,49.01,48.92,48.96,22197.0,35.0466,35.0824,35.0179,35.0466,22197.0
2017-01-06 14:30:00,48.95,48.95,48.88,48.9,26721.0,35.0394,35.0394,34.9893,35.0036,26721.0
2017-01-06 14:35:00,48.9,48.92,48.86,48.91,30760.0,35.0036,35.0179,34.975,35.0108,30760.0
2017-01-06 14:40:00,48.91,48.94,48.88,48.92,12294.0,35.0108,35.0323,34.9893,35.0179,12294.0
2017-01-06 14:45:00,48.93,48.96,48.91,48.94,13790.0,35.0251,35.0466,35.0108,35.0323,13790.0
2017-01-06 14:50:00,48.94,48.97,48.92,48.96,31335.0,35.0323,35.0537,35.0179,35.0466,31335.0
2017-01-06 14:55:00,48.95,48.95,48.88,48.9,29632.0,35.0394,35.0394,34.9893,35.0036,29632.0
2017-01-06 15:00:00,48.9,48.97,48.9,48.95,14366.0,35.0036,35.0537,35.0036,35.0394,14366.0
2017-01-06 15:05:00,48.95,48.98,48.93,48.94,22260.0,35.0394,35.0609,35.0251,35.0323,22260.0
2017-01-06 15:10:00,48.95,49.0,48.95,48.97,18461.0,35.0394,35.0752,35.0394,35.0537,18461.0
2017-01-06 15:15:00,48.96,48.96,48.91,48.96,22478.0,35.0466,35.0466,35.0108,35.0466,22478.0
2017-01-06 15:20:00,48.96,48.97,48.9,48.93,24736.0,35.0466,35.0537,35.0036,35.0251,24736.0
2017-01-06 15:25:00,48.93,48.93,48.89,48.92,15172.0,35.0251,35.0251,34.9965,35.0179,15172.0
2017-01-06 15:30:00,48.91,48.97,48.9,48.96,32010.0,35.0108,35.0537,35.0036,35.0466,32010.0
2017-01-06 15:35:00,48.97,48.97,48.88,48.89,105784.0,35.0537,35.0537,34.9893,34.9965,105784.0
2017-01-06 15:40:00,48.89,48.93,48.81,48.82,89292.0,34.9965,35.0251,34.9392,34.9464,89292.0
2017-01-06 15:45:00,48.81,48.84,48.78,48.8,86892.0,34.9392,34.9607,34.9177,34.932,86892.0
2017-01-06 15:50:00,48.81,48.85,48.79,48.83,78091.0,34.9392,34.9678,34.9249,34.9535,78091.0
2017-01-06 15:55:00,48.83,48.83,48.63,48.67,239261.0,34.9535,34.9535,34.8103,34.839,239261.0
2017-01-09 09:30:00,48.07,48.18,47.73,47.8,170814.0,34.4095,34.4882,34.1661,34.2162,170814.0
2017-01-09 09:35:00,47.83,47.85,47.56,47.65,99349.0,34.2377,34.252,34.0444,34.1088,99349.0
2017-01-09 09:40:00,47.67,47.69,47.28,47.34,94537.0,34.1232,34.1375,33.844,33.8869,94537.0
2017-01-09 09:45:00,47.33,47.36,47.13,47.34,79458.0,33.8798,33.9013,33.7366,33.8869,79458.0
2017-01-09 09:50:00,47.35,47.43,47.25,47.32,111166.0,33.8941,33.9514,33.8225,33.8726,111166.0
2017-01-09 09:55:00,47.34,47.64,47.34,47.61,96422.0,33.8869,34.1017,33.8869,34.0802,96422.0
2017-01-09 10:00:00,47.6,47.74,47.57,47.67,49098.0,34.0731,34.1733,34.0516,34.1232,49098.0
2017-01-09 10:05:00,47.68,47.69,47.47,47.51,56486.0,34.1303,34.1375,33.98,34.0086,56486.0
2017-01-09 10:10:00,47.5,47.55,47.45,47.5,34650.0,34.0015,34.0373,33.9657,34.0015,34650.0
2017-01-09 10:15:00,47.5,47.5,47.33,47.35,73934.0,34.0015,34.0015,33.8798,33.8941,73934.0
2017-01-09 10:20:00,47.34,47.48,47.34,47.4,71080.0,33.8869,33.9872,33.8869,33.9299,71080.0
2017-01-09 10:25:00,47.41,47.48,47.38,47.39,40149.0,33.937,33.9872,33.9156,33.9227,40149.0
2017-01-09 10:30:00,47.39,47.62,47.39,47.57,72752.0,33.9227,34.0874,33.9227,34.0516,72752.0
2017-01-09 10:35:00,47.57,47.59,47.43,47.44,56447.0,34.0516,34.0659,33.9514,33.9585,56447.0
2017-01-09 10:40:00,47.44,47.48,47.41,47.44,117146.0,33.9585,33.9872,33.937,33.9585,117146.0
2017-01-09 10:45:00,47.43,47.62,47.42,47.52,56507.0,33.9514,34.0874,33.9442,34.0158,56507.0
2017-01-09 10:50:00,47.52,47.63,47.52,47.58,33655.0,34.0158,34.0945,34.0158,34.0587,33655.0
2017-01-09 10:55:00,47.58,47.75,47.58,47.63,51355.0,34.0587,34.1804,34.0587,34.0945,51355.0
2017-01-09 11:00:00,47.63,47.74,47.52,47.54,39460.0,34.0945,34.1733,34.0158,34.0301,39460.0
2017-01-09 11:05:00,47.54,47.61,47.54,47.57,54974.0,34.0301,34.0802,34.0301,34.0516,54974.0
2017-01-09 11:10:00,47.57,47.57,47.38,47.48,64085.0,34.0516,34.0516,33.9156,33.9872,64085.0
2017-01-09 11:15:00,47.47,47.48,47.4,47.41,51363.0,33.98,33.9872,33.9299,33.937,51363.0
2017-01-09 11:20:00,47.41,47.41,47.25,47.25,61577.0,33.937,33.937,33.8225,33.8225,61577.0
2017-01-09 11:25:00,47.26,47.31,47.16,47.31,128000.0,33.8297,33.8655,33.7581,33.8655,128000.0
2017-01-09 11:30:00,47.29,47.34,47.25,47.28,26764.0,33.8511,33.8869,33.8225,33.844,26764.0
2017-01-09 11:35:00,47.28,47.36,47.24,47.25,38211.0,33.844,33.9013,33.8154,33.8225,38211.0
2017-01-09 11:40:00,47.25,47.26,47.1,47.18,80488.0,33.8225,33.8297,33.7151,33.7724,80488.0
2017-01-09 11:45:00,47.18,47.3,47.17,47.22,27899.0,33.7724,33.8583,33.7653,33.801,27899.0
2017-01-09 11:50:00,47.23,47.25,47.11,47.13,37943.0,33.8082,33.8225,33.7223,33.7366,37943.0
2017-01-09 11:55:00,47.13,47.26,47.12,47.23,44740.0,33.7366,33.8297,33.7295,33.8082,44740.0
2017-01-09 12:00:00,47.23,47.24,47.17,47.23,16799.0,33.8082,33.8154,33.7653,33.8082,16799.0
2017-01-09 12:05:00,47.23,47.33,47.23,47.3,14382.0,33.8082,33.8798,33.8082,33.8583,14382.0
2017-01-09 12:10:00,47.29,47.35,47.15,47.22,40686.0,33.8511,33.8941,33.7509,33.801,40686.0
2017-01-09 12:15:00,47.22,47.33,47.22,47.33,9558.0,33.801,33.8798,33.801,33.8798,9558.0
2017-01-09 12:20:00,47.33,47.39,47.24,47.38,26443.0,33.8798,33.9227,33.8154,33.9156,26443.0
2017-01-09 12:25:00,47.38,47.38,47.32,47.36,14557.0,33.9156,33.9156,33.8726,33.9013,14557.0
2017-01-09 12:30:00,47.36,47.45,47.34,47.44,20364.0,33.9013,33.9657,33.8869,33.9585,20364.0
2017-01-09 12:35:00,47.44,47.48,47.34,47.35,17456.0,33.9585,33.9872,33.8869,33.8941,17456.0
2017-01-09 12:40:00,47.36,47.38,47.33,47.35,21746.0,33.9013,33.9156,33.8798,33.8941,21746.0
2017-01-09 12:45:00,47.34,47.39,47.32,47.36,18875.0,33.8869,33.9227,33.8726,33.9013,18875.0
2017-01-09 12:50:00,47.37,47.45,47.37,47.43,14081.0,33.9084,33.9657,33.9084,33.9514,14081.0
2017-01-09 12:55:00,47.44,47.45,47.35,47.35,14908.0,33.9585,33.9657,33.8941,33.8941,14908.0
2017-01-09 13:00:00,47.35,47.36,47.33,47.33,24455.0,33.8941,33.9013,33.8798,33.8798,24455.0
2017-01-09 13:05:00,47.32,47.33,47.28,47.28,22146.0,33.8726,33.8798,33.844,33.844,22146.0
2017-01-09 13:10:00,47.29,47.35,47.26,47.32,15611.0,33.8511,33.8941,33.8297,33.8726,15611.0
2017-01-09 13:15:00,47.31,47.31,47.24,47.29,15237.0,33.8655,33.8655,33.8154,33.8511,15237.0
2017-01-09 13:20:00,47.28,47.28,47.19,47.23,23759.0,33.844,33.844,33.7796,33.8082,23759.0
2017-01-09 13:25:00,47.22,47.22,47.13,47.18,33122.0,33.801,33.801,33.7366,33.7724,33122.0
2017-01-09 13:30:00,47.18,47.2,47.13,47.15,17441.0,33.7724,33.7867,33.7366,33.7509,17441.0
2017-01-09 13:35:00,47.15,47.18,47.08,47.12,27614.0,33.7509,33.7724,33.7008,33.7295,27614.0
2017-01-09 13:40:00,47.12,47.14,47.1,47.11,16215.0,33.7295,33.7438,33.7151,33.7223,16215.0
2017-01-09 13:45:00,47.11,47.14,47.1,47.1,17635.0,33.7223,33.7438,33.7151,33.7151,17635.0
2017-01-09 13:50:00,47.1,47.13,47.06,47.09,33280.0,33.7151,33.7366,33.6865,33.708,33280.0
2017-01-09 13:55:00,47.09,47.16,47.09,47.15,19151.0,33.708,33.7581,33.708,33.7509,19151.0
2017-01-09 14:00:00,47.16,47.16,47.01,47.09,44217.0,33.7581,33.7581,33.6507,33.708,44217.0
2017-01-09 14:05:00,47.08,47.09,47.05,47.06,16919.0,33.7008,33.708,33.6794,33.6865,16919.0
2017-01-09 14:10:00,47.07,47.09,47.0,47.03,30330.0,33.6937,33.708,33.6436,33.665,30330.0
2017-01-09 14:15:00,47.03,47.09,47.03,47.07,21992.0,33.665,33.708,33.665,33.6937,21992.0
2017-01-09 14:20:00,47.07,47.08,46.97,46.99,29928.0,33.6937,33.7008,33.6221,33.6364,29928.0
2017-01-09 14:25:00,46.99,47.01,46.92,46.98,34188.0,33.6364,33.6507,33.5863,33.6292,34188.0
2017-01-09 14:30:00,46.98,47.05,46.96,47.01,24774.0,33.6292,33.6794,33.6149,33.6507,24774.0
2017-01-09 14:35:00,47.01,47.06,47.0,47.0,44325.0,33.6507,33.6865,33.6436,33.6436,44325.0
2017-01-09 14:40:00,47.0,47.03,46.9,46.91,63466.0,33.6436,33.665,33.572,33.5791,63466.0
2017-01-09 14:45:00,46.9,46.91,46.82,46.87,43374.0,33.572,33.5791,33.5147,33.5505,43374.0
2017-01-09 14:50:00,46.88,46.92,46.84,46.84,38450.0,33.5577,33.5863,33.529,33.529,38450.0
2017-01-09 14:55:00,46.84,46.97,46.84,46.96,58856.0,33.529,33.6221,33.529,33.6149,58856.0
2017-01-09 15:00:00,46.96,47.01,46.86,46.89,97345.0,33.6149,33.6507,33.5433,33.5648,97345.0
2017-01-09 15:05:00,46.88,46.91,46.73,46.73,131857.0,33.5577,33.5791,33.4503,33.4503,131857.0
2017-01-09 15:10:00,46.74,46.81,46.72,46.72,86507.0,33.4574,33.5076,33.4431,33.4431,86507.0
2017-01-09 15:15:00,46.72,46.83,46.71,46.83,91599.0,33.4431,33.5219,33.436,33.5219,91599.0
2017-01-09 15:20:00,46.83,46.84,46.76,46.77,60413.0,33.5219,33.529,33.4718,33.4789,60413.0
2017-01-09 15:25:00,46.77,46.77,46.69,46.7,158484.0,33.4789,33.4789,33.4217,33.4288,158484.0
2017-01-09 15:30:00,46.71,46.79,46.67,46.73,112716.0,33.436,33.4932,33.4073,33.4503,112716.0
2017-01-09 15:35:00,46.73,46.74,46.59,46.61,130262.0,33.4503,33.4574,33.3501,33.3644,130262.0
2017-01-09 15:40:00,46.61,46.68,46.54,46.55,150348.0,33.3644,33.4145,33.3143,33.3214,150348.0
2017-01-09 15:45:00,46.56,46.61,46.52,46.53,209599.0,33.3286,33.3644,33.3,33.3071,209599.0
2017-01-09 15:50:00,46.53,46.55,46.52,46.53,173713.0,33.3071,33.3214,33.3,33.3071,173713.0
2017-01-09 15:55:00,46.52,46.6,46.51,46.58,380313.0,33.3,33.3572,33.2928,33.3429,380313.0
2017-01-10 09:30:00,46.97,47.23,46.87,46.97,108267.0,33.6221,33.8082,33.5505,33.6221,108267.0
2017-01-10 09:35:00,47.0,47.06,46.95,47.01,36432.0,33.6436,33.6865,33.6078,33.6507,36432.0
2017-01-10 09:40:00,46.99,47.06,46.81,46.93,45404.0,33.6364,33.6865,33.5076,33.5935,45404.0
2017-01-10 09:45:00,46.91,46.96,46.82,46.87,28465.0,33.5791,33.6149,33.5147,33.5505,28465.0
2017-01-10 09:50:00,46.87,46.87,46.56,46.58,46646.0,33.5505,33.5505,33.3286,33.3429,46646.0
2017-01-10 09:55:00,46.57,46.7,46.54,46.7,44160.0,33.3358,33.4288,33.3143,33.4288,44160.0
2017-01-10 10:00:00,46.7,46.83,46.67,46.73,40477.0,33.4288,33.5219,33.4073,33.4503,40477.0
2017-01-10 10:05:00,46.74,46.77,46.63,46.63,42042.0,33.4574,33.4789,33.3787,33.3787,42042.0
2017-01-10 10:10:00,46.64,46.64,46.5,46.55,33292.0,33.3859,33.3859,33.2857,33.3214,33292.0
2017-01-10 10:15:00,46.59,46.64,46.53,46.55,28224.0,33.3501,33.3859,33.3071,33.3214,28224.0
2017-01-10 10:20:00,46.55,46.58,46.51,46.57,21603.0,33.3214,33.3429,33.2928,33.3358,21603.0
2017-01-10 10:25:00,46.58,46.76,46.56,46.76,48243.0,33.3429,33.4718,33.3286,33.4718,48243.0
2017-01-10 10:30:00,46.76,46.97,46.76,46.92,64025.0,33.4718,33.6221,33.4718,33.5863,64025.0
2017-01-10 10:35:00,46.92,46.93,46.84,46.87,44200.0,33.5863,33.5935,33.529,33.5505,44200.0
2017-01-10 10:40:00,46.88,46.88,46.74,46.76,38622.0,33.5577,33.5577,33.4574,33.4718,38622.0
2017-01-10 10:45:00,46.77,46.89,46.75,46.81,47050.0,33.4789,33.5648,33.4646,33.5076,47050.0
2017-01-10 10:50:00,46.81,46.93,46.8,46.89,36794.0,33.5076,33.5935,33.5004,33.5648,36794.0
2017-01-10 10:55:00,46.89,46.89,46.78,46.79,25919.0,33.5648,33.5648,33.4861,33.4932,25919.0
2017-01-10 11:00:00,46.81,46.92,46.81,46.92,33526.0,33.5076,33.5863,33.5076,33.5863,33526.0
2017-01-10 11:05:00,46.91,46.93,46.85,46.88,41192.0,33.5791,33.5935,33.5362,33.5577,41192.0
2017-01-10 11:10:00,46.89,46.93,46.85,46.9,51074.0,33.5648,33.5935,33.5362,33.572,51074.0
2017-01-10 11:15:00,46.89,46.9,46.76,46.79,43786.0,33.5648,33.572,33.4718,33.4932,43786.0
2017-01-10 11:20:00,46.8,46.93,46.8,46.89,76214.0,33.5004,33.5935,33.5004,33.5648,76214.0
2017-01-10 11:25:00,46.89,46.91,46.87,46.91,34698.0,33.5648,33.5791,33.5505,33.5791,34698.0
2017-01-10 11:30:00,46.91,46.96,46.91,46.94,69422.0,33.5791,33.6149,33.5791,33.6006,69422.0
2017-01-10 11:35:00,46.95,46.96,46.91,46.92,42112.0,33.6078,33.6149,33.5791,33.5863,42112.0
2017-01-10 11:40:00,46.92,47.01,46.92,46.97,42437.0,33.5863,33.6507,33.5863,33.6221,42437.0
2017-01-10 11:45:00,46.96,47.06,46.95,46.97,112244.0,33.6149,33.6865,33.6078,33.6221,112244.0
2017-01-10 11:50:00,46.97,46.99,46.89,46.9,35320.0,33.6221,33.6364,33.5648,33.572,35320.0
2017-01-10 11:55:00,46.91,46.96,46.88,46.91,16368.0,33.5791,33.6149,33.5577,33.5791,16368.0
2017-01-10 12:00:00,46.9,46.97,46.87,46.91,25401.0,33.572,33.6221,33.5505,33.5791,25401.0
2017-01-10 12:05:00,46.9,46.97,46.87,46.95,17633.0,33.572,33.6221,33.5505,33.6078,17633.0
2017-01-10 12:10:00,46.94,46.98,46.9,46.96,24561.0,33.6006,33.6292,33.572,33.6149,24561.0
2017-01-10 12:15:00,46.95,46.98,46.88,46.88,12126.0,33.6078,33.6292,33.5577,33.5577,12126.0
2017-01-10 12:20:00,46.88,46.89,46.83,46.85,17425.0,33.5577,33.5648,33.5219,33.5362,17425.0
2017-01-10 12:25:00,46.85,46.91,46.84,46.89,14320.0,33.5362,33.5791,33.529,33.5648,14320.0
2017-01-10 12:30:00,46.89,46.9,46.87,46.88,14160.0,33.5648,33.572,33.5505,33.5577,14160.0
2017-01-10 12:35:00,46.87,46.98,46.85,46.97,30506.0,33.5505,33.6292,33.5362,33.6221,30506.0
2017-01-10 12:40:00,46.98,46.98,46.86,46.93,24216.0,33.6292,33.6292,33.5433,33.5935,24216.0
2017-01-10 12:45:00,46.92,46.93,46.84,46.87,19799.0,33.5863,33.5935,33.529,33.5505,19799.0
2017-01-10 12:50:00,46.86,46.87,46.74,46.8,22112.0,33.5433,33.5505,33.4574,33.5004,22112.0
2017-01-10 12:55:00,46.8,46.84,46.77,46.79,20749.0,33.5004,33.529,33.4789,33.4932,20749.0
2017-01-10 13:00:00,46.79,46.87,46.79,46.8,25868.0,33.4932,33.5505,33.4932,33.5004,25868.0
2017-01-10 13:05:00,46.8,46.9,46.8,46.9,27728.0,33.5004,33.572,33.5004,33.572,27728.0
2017-01-10 13:10:00,46.91,46.92,46.85,46.88,23985.0,33.5791,33.5863,33.5362,33.5577,23985.0
2017-01-10 13:15:00,46.88,46.92,46.86,46.86,16773.0,33.5577,33.5863,33.5433,33.5433,16773.0
2017-01-10 13:20:00,46.87,46.91,46.85,46.89,20225.0,33.5505,33.5791,33.5362,33.5648,20225.0
2017-01-10 13:25:00,46.89,46.93,46.87,46.89,20014.0,33.5648,33.5935,33.5505,33.5648,20014.0
2017-01-10 13:30:00,46.89,46.9,46.8,46.82,12187.0,33.5648,33.572,33.5004,33.5147,12187.0
2017-01-10 13:35:00,46.83,46.83,46.75,46.75,18319.0,33.5219,33.5219,33.4646,33.4646,18319.0
2017-01-10 13:40:00,46.75,46.78,46.61,46.66,42104.0,33.4646,33.4861,33.3644,33.4002,42104.0
2017-01-10 13:45:00,46.66,46.67,46.59,46.6,23576.0,33.4002,33.4073,33.3501,33.3572,23576.0
2017-01-10 13:50:00,46.6,46.65,46.58,46.64,17046.0,33.3572,33.393,33.3429,33.3859,17046.0
2017-01-10 13:55:00,46.63,46.63,46.57,46.58,26149.0,33.3787,33.3787,33.3358,33.3429,26149.0
2017-01-10 14:00:00,46.59,46.61,46.55,46.57,17173.0,33.3501,33.3644,33.3214,33.3358,17173.0
2017-01-10 14:05:00,46.58,46.61,46.55,46.61,17718.0,33.3429,33.3644,33.3214,33.3644,17718.0
2017-01-10 14:10:00,46.61,46.65,46.54,46.57,44372.0,33.3644,33.393,33.3143,33.3358,44372.0
2017-01-10 14:15:00,46.58,46.66,46.58,46.66,38124.0,33.3429,33.4002,33.3429,33.4002,38124.0
2017-01-10 14:20:00,46.66,46.73,46.64,46.73,36786.0,33.4002,33.4503,33.3859,33.4503,36786.0
2017-01-10 14:25:00,46.72,46.73,46.48,46.51,86673.0,33.4431,33.4503,33.2713,33.2928,86673.0
2017-01-10 14:30:00,46.51,46.55,46.45,46.45,43030.0,33.2928,33.3214,33.2499,33.2499,43030.0
2017-01-10 14:35:00,46.45,46.6,46.45,46.59,35151.0,33.2499,33.3572,33.2499,33.3501,35151.0
2017-01-10 14:40:00,46.6,46.67,46.59,46.64,60145.0,33.3572,33.4073,33.3501,33.3859,60145.0
2017-01-10 14:45:00,46.64,46.65,46.59,46.59,39304.0,33.3859,33.393,33.3501,33.3501,39304.0
2017-01-10 14:50:00,46.59,46.64,46.58,46.63,34383.0,33.3501,33.3859,33.3429,33.3787,34383.0
2017-01-10 14:55:00,46.63,46.69,46.62,46.63,38536.0,33.3787,33.4217,33.3715,33.3787,38536.0
2017-01-10 15:00:00,46.63,46.74,46.62,46.7,40852.0,33.3787,33.4574,33.3715,33.4288,40852.0
2017-01-10 15:05:00,46.71,46.82,46.69,46.78,44264.0,33.436,33.5147,33.4217,33.4861,44264.0
2017-01-10 15:10:00,46.79,46.87,46.78,46.86,41559.0,33.4932,33.5505,33.4861,33.5433,41559.0
2017-01-10 15:15:00,46.87,46.89,46.85,46.87,45132.0,33.5505,33.5648,33.5362,33.5505,45132.0
2017-01-10 15:20:00,46.87,46.94,46.87,46.9,60000.0,33.5505,33.6006,33.5505,33.572,60000.0
2017-01-10 15:25:00,46.9,46.94,46.88,46.9,47367.0,33.572,33.6006,33.5577,33.572,47367.0
2017-01-10 15:30:00,46.89,46.96,46.87,46.91,84198.0,33.5648,33.6149,33.5505,33.5791,84198.0
2017-01-10 15:35:00,46.92,46.93,46.83,46.83,75928.0,33.5863,33.5935,33.5219,33.5219,75928.0
2017-01-10 15:40:00,46.83,46.84,46.78,46.79,68067.0,33.5219,33.529,33.4861,33.4932,68067.0
2017-01-10 15:45:00,46.8,46.87,46.79,46.85,137519.0,33.5004,33.5505,33.4932,33.5362,137519.0
2017-01-10 15:50:00,46.84,46.89,46.84,46.89,148215.0,33.529,33.5648,33.529,33.5648,148215.0
2017-01-10 15:55:00,46.89,46.89,46.68,46.7,367989.0,33.5648,33.5648,33.4145,33.4288,367989.0
2017-01-11 09:30:00,46.46,46.67,46.25,46.44,162322.0,33.257,33.4073,33.1067,33.2427,162322.0
2017-01-11 09:35:00,46.44,46.58,46.3,46.48,61191.0,33.2427,33.3429,33.1425,33.2713,61191.0
2017-01-11 09:40:00,46.54,46.57,46.35,46.57,82235.0,33.3143,33.3358,33.1783,33.3358,82235.0
2017-01-11 09:45:00,46.57,46.71,46.55,46.61,102516.0,33.3358,33.436,33.3214,33.3644,102516.0
2017-01-11 09:50:00,46.58,46.66,46.51,46.54,36749.0,33.3429,33.4002,33.2928,33.3143,36749.0
2017-01-11 09:55:00,46.55,46.67,46.55,46.57,33965.0,33.3214,33.4073,33.3214,33.3358,33965.0
2017-01-11 10:00:00,46.57,46.58,46.48,46.52,52509.0,33.3358,33.3429,33.2713,33.3,52509.0
2017-01-11 10:05:00,46.52,46.72,46.52,46.66,62041.0,33.3,33.4431,33.3,33.4002,62041.0
2017-01-11 10:10:00,46.67,46.78,46.62,46.75,67512.0,33.4073,33.4861,33.3715,33.4646,67512.0
2017-01-11 10:15:00,46.75,46.8,46.58,46.58,54449.0,33.4646,33.5004,33.3429,33.3429,54449.0
2017-01-11 10:20:00,46.58,46.58,46.48,46.55,35775.0,33.3429,33.3429,33.2713,33.3214,35775.0
2017-01-11 10:25:00,46.57,46.66,46.55,46.61,15406.0,33.3358,33.4002,33.3214,33.3644,15406.0
2017-01-11 10:30:00,46.59,46.61,46.27,46.41,124369.0,33.3501,33.3644,33.121,33.2212,124369.0
2017-01-11 10:35:00,46.39,46.64,46.35,46.62,82875.0,33.2069,33.3859,33.1783,33.3715,82875.0
2017-01-11 10:40:00,46.64,46.79,46.64,46.76,77258.0,33.3859,33.4932,33.3859,33.4718,77258.0
2017-01-11 10:45:00,46.75,46.8,46.65,46.77,81569.0,33.4646,33.5004,33.393,33.4789,81569.0
2017-01-11 10:50:00,46.77,46.86,46.68,46.83,62461.0,33.4789,33.5433,33.4145,33.5219,62461.0
2017-01-11 10:55:00,46.84,46.84,46.68,46.83,61247.0,33.529,33.529,33.4145,33.5219,61247.0
2017-01-11 11:00:00,46.83,47.06,46.82,47.03,49790.0,33.5219,33.6865,33.5147,33.665,49790.0
2017-01-11 11:05:00,47.03,47.09,46.95,47.05,62769.0,33.665,33.708,33.6078,33.6794,62769.0
2017-01-11 11:10:00,47.05,47.18,46.99,47.18,39668.0,33.6794,33.7724,33.6364,33.7724,39668.0
2017-01-11 11:15:00,47.17,47.26,47.17,47.21,70777.0,33.7653,33.8297,33.7653,33.7939,70777.0
2017-01-11 11:20:00,47.19,47.27,46.98,46.98,28524.0,33.7796,33.8368,33.6292,33.6292,28524.0
2017-01-11 11:25:00,47.01,47.15,46.98,47.04,27039.0,33.6507,33.7509,33.6292,33.6722,27039.0
2017-01-11 11:30:00,47.06,47.06,46.84,46.9,24234.0,33.6865,33.6865,33.529,33.572,24234.0
2017-01-11 11:35:00,46.91,46.93,46.8,46.88,20919.0,33.5791,33.5935,33.5004,33.5577,20919.0
2017-01-11 11:40:00,46.88,46.96,46.81,46.95,33420.0,33.5577,33.6149,33.5076,33.6078,33420.0
2017-01-11 11:45:00,46.95,47.06,46.95,47.0,45642.0,33.6078,33.6865,33.6078,33.6436,45642.0
2017-01-11 11:50:00,47.01,47.07,46.92,47.02,24670.0,33.6507,33.6937,33.5863,33.6579,24670.0
2017-01-11 11:55:00,47.04,47.17,47.03,47.16,25793.0,33.6722,33.7653,33.665,33.7581,25793.0
2017-01-11 12:00:00,47.16,47.24,47.15,47.21,31101.0,33.7581,33.8154,33.7509,33.7939,31101.0
2017-01-11 12:05:00,47.2,47.23,47.15,47.18,24901.0,33.7867,33.8082,33.7509,33.7724,24901.0
2017-01-11 12:10:00,47.19,47.36,47.19,47.31,38256.0,33.7796,33.9013,33.7796,33.8655,38256.0
2017-01-11 12:15:00,47.32,47.35,47.19,47.26,35516.0,33.8726,33.8941,33.7796,33.8297,35516.0
2017-01-11 12:20:00,47.26,47.34,47.2,47.34,22920.0,33.8297,33.8869,33.7867,33.8869,22920.0
2017-01-11 12:25:00,47.34,47.36,47.29,47.34,15200.0,33.8869,33.9013,33.8511,33.8869,15200.0
2017-01-11 12:30:00,47.34,47.36,47.2,47.23,30701.0,33.8869,33.9013,33.7867,33.8082,30701.0
2017-01-11 12:35:00,47.23,47.36,47.23,47.26,19351.0,33.8082,33.9013,33.8082,33.8297,19351.0
2017-01-11 12:40:00,47.26,47.27,47.16,47.22,29569.0,33.8297,33.8368,33.7581,33.801,29569.0
2017-01-11 12:45:00,47.22,47.25,47.15,47.25,16050.0,33.801,33.8225,33.7509,33.8225,16050.0
2017-01-11 12:50:00,47.25,47.34,47.25,47.33,9514.0,33.8225,33.8869,33.8225,33.8798,9514.0
2017-01-11 12:55:00,47.33,47.39,47.33,47.36,24663.0,33.8798,33.9227,33.8798,33.9013,24663.0
2017-01-11 13:00:00,47.38,47.44,47.38,47.41,14634.0,33.9156,33.9585,33.9156,33.937,14634.0
2017-01-11 13:05:00,47.42,47.46,47.38,47.44,50927.0,33.9442,33.9728,33.9156,33.9585,50927.0
2017-01-11 13:10:00,47.45,47.45,47.28,47.33,14764.0,33.9657,33.9657,33.844,33.8798,14764.0
2017-01-11 13:15:00,47.33,47.33,47.28,47.3,10838.0,33.8798,33.8798,33.844,33.8583,10838.0
2017-01-11 13:20:00,47.3,47.3,47.25,47.25,39992.0,33.8583,33.8583,33.8225,33.8225,39992.0
2017-01-11 13:25:00,47.25,47.25,47.15,47.19,33968.0,33.8225,33.8225,33.7509,33.7796,33968.0
2017-01-11 13:30:00,47.18,47.27,47.16,47.25,34710.0,33.7724,33.8368,33.7581,33.8225,34710.0
2017-01-11 13:35:00,47.25,47.3,47.24,47.28,38328.0,33.8225,33.8583,33.8154,33.844,38328.0
2017-01-11 13:40:00,47.29,47.3,47.21,47.24,24789.0,33.8511,33.8583,33.7939,33.8154,24789.0
2017-01-11 13:45:00,47.24,47.3,47.22,47.27,13693.0,33.8154,33.8583,33.801,33.8368,13693.0
2017-01-11 13:50:00,47.27,47.3,47.25,47.28,19222.0,33.8368,33.8583,33.8225,33.844,19222.0
2017-01-11 13:55:00,47.28,47.38,47.28,47.35,39654.0,33.844,33.9156,33.844,33.8941,39654.0
2017-01-11 14:00:00,47.35,47.41,47.35,47.37,22364.0,33.8941,33.937,33.8941,33.9084,22364.0
2017-01-11 14:05:00,47.38,47.39,47.24,47.25,19769.0,33.9156,33.9227,33.8154,33.8225,19769.0
2017-01-11 14:10:00,47.24,47.28,47.23,47.28,22599.0,33.8154,33.844,33.8082,33.844,22599.0
2017-01-11 14:15:00,47.27,47.3,47.21,47.23,25444.0,33.8368,33.8583,33.7939,33.8082,25444.0
2017-01-11 14:20:00,47.23,47.29,47.22,47.26,16122.0,33.8082,33.8511,33.801,33.8297,16122.0
2017-01-11 14:25:00,47.26,47.28,47.15,47.17,27801.0,33.8297,33.844,33.7509,33.7653,27801.0
2017-01-11 14:30:00,47.16,47.24,47.16,47.23,17768.0,33.7581,33.8154,33.7581,33.8082,17768.0
2017-01-11 14:35:00,47.23,47.23,47.17,47.21,18059.0,33.8082,33.8082,33.7653,33.7939,18059.0
2017-01-11 14:40:00,47.21,47.23,47.18,47.23,39504.0,33.7939,33.8082,33.7724,33.8082,39504.0
2017-01-11 14:45:00,47.22,47.24,47.19,47.21,16574.0,33.801,33.8154,33.7796,33.7939,16574.0
2017-01-11 14:50:00,47.2,47.24,47.19,47.21,20291.0,33.7867,33.8154,33.7796,33.7939,20291.0
2017-01-11 14:55:00,47.22,47.27,47.19,47.27,30950.0,33.801,33.8368,33.7796,33.8368,30950.0
2017-01-11 15:00:00,47.27,47.27,47.2,47.23,19544.0,33.8368,33.8368,33.7867,33.8082,19544.0
2017-01-11 15:05:00,47.23,47.23,47.13,47.18,21297.0,33.8082,33.8082,33.7366,33.7724,21297.0
2017-01-11 15:10:00,47.17,47.19,47.15,47.18,23258.0,33.7653,33.7796,33.7509,33.7724,23258.0
2017-01-11 15:15:00,47.17,47.19,47.15,47.19,24284.0,33.7653,33.7796,33.7509,33.7796,24284.0
2017-01-11 15:20:00,47.19,47.19,47.15,47.19,23113.0,33.7796,33.7796,33.7509,33.7796,23113.0
2017-01-11 15:25:00,47.19,47.21,47.16,47.18,26086.0,33.7796,33.7939,33.7581,33.7724,26086.0
2017-01-11 15:30:00,47.18,47.21,47.14,47.15,35091.0,33.7724,33.7939,33.7438,33.7509,35091.0
2017-01-11 15:35:00,47.16,47.22,47.15,47.2,29529.0,33.7581,33.801,33.7509,33.7867,29529.0
2017-01-11 15:40:00,47.2,47.27,47.18,47.25,52078.0,33.7867,33.8368,33.7724,33.8225,52078.0
2017-01-11 15:45:00,47.25,47.34,47.25,47.34,93504.0,33.8225,33.8869,33.8225,33.8869,93504.0
2017-01-11 15:50:00,47.33,47.33,47.28,47.33,79210.0,33.8798,33.8798,33.844,33.8798,79210.0
2017-01-11 15:55:00,47.33,47.41,47.31,47.39,191396.0,33.8798,33.937,33.8655,33.9227,191396.0
2017-01-12 09:30:00,47.68,47.78,47.44,47.72,165499.0,34.1303,34.2019,33.9585,34.159,165499.0
2017-01-12 09:35:00,47.72,47.73,47.57,47.71,81602.0,34.159,34.1661,34.0516,34.1518,81602.0
2017-01-12 09:40:00,47.71,47.8,47.62,47.68,64144.0,34.1518,34.2162,34.0874,34.1303,64144.0
2017-01-12 09:45:00,47.66,47.73,47.28,47.31,60379.0,34.116,34.1661,33.844,33.8655,60379.0
2017-01-12 09:50:00,47.31,47.46,47.24,47.4,29453.0,33.8655,33.9728,33.8154,33.9299,29453.0
2017-01-12 09:55:00,47.41,47.42,47.04,47.13,36077.0,33.937,33.9442,33.6722,33.7366,36077.0
2017-01-12 10:00:00,47.13,47.21,47.0,47.06,56110.0,33.7366,33.7939,33.6436,33.6865,56110.0
2017-01-12 10:05:00,47.03,47.03,46.87,46.96,67940.0,33.665,33.665,33.5505,33.6149,67940.0
2017-01-12 10:10:00,46.96,47.0,46.88,46.96,48859.0,33.6149,33.6436,33.5577,33.6149,48859.0
2017-01-12 10:15:00,46.95,46.97,46.76,46.93,59387.0,33.6078,33.6221,33.4718,33.5935,59387.0
2017-01-12 10:20:00,46.92,46.93,46.8,46.93,38595.0,33.5863,33.5935,33.5004,33.5935,38595.0
2017-01-12 10:25:00,46.94,47.05,46.76,46.83,82220.0,33.6006,33.6794,33.4718,33.5219,82220.0
2017-01-12 10:30:00,46.86,47.05,46.79,46.84,59293.0,33.5433,33.6794,33.4932,33.529,59293.0
2017-01-12 10:35:00,46.84,46.84,46.73,46.81,45299.0,33.529,33.529,33.4503,33.5076,45299.0
2017-01-12 10:40:00,46.81,46.88,46.77,46.78,224765.0,33.5076,33.5577,33.4789,33.4861,224765.0
2017-01-12 10:45:00,46.77,46.81,46.53,46.55,82688.0,33.4789,33.5076,33.3071,33.3214,82688.0
2017-01-12 10:50:00,46.55,46.65,46.43,46.5,77446.0,33.3214,33.393,33.2355,33.2857,77446.0
2017-01-12 10:55:00,46.47,46.52,46.45,46.45,47485.0,33.2642,33.3,33.2499,33.2499,47485.0
2017-01-12 11:00:00,46.44,46.46,46.26,46.3,81475.0,33.2427,33.257,33.1139,33.1425,81475.0
2017-01-12 11:05:00,46.3,46.44,46.28,46.37,76508.0,33.1425,33.2427,33.1282,33.1926,76508.0
2017-01-12 11:10:00,46.38,46.53,46.35,46.51,43347.0,33.1998,33.3071,33.1783,33.2928,43347.0
2017-01-12 11:15:00,46.52,46.55,46.39,46.4,56443.0,33.3,33.3214,33.2069,33.2141,56443.0
2017-01-12 11:20:00,46.4,46.43,46.32,46.43,50784.0,33.2141,33.2355,33.1568,33.2355,50784.0
2017-01-12 11:25:00,46.43,46.44,46.3,46.37,34939.0,33.2355,33.2427,33.1425,33.1926,34939.0
2017-01-12 11:30:00,46.37,46.53,46.31,46.5,30612.0,33.1926,33.3071,33.1496,33.2857,30612.0
2017-01-12 11:35:00,46.5,46.56,46.49,46.49,19807.0,33.2857,33.3286,33.2785,33.2785,19807.0
2017-01-12 11:40:00,46.48,46.49,46.33,46.45,34611.0,33.2713,33.2785,33.164,33.2499,34611.0
2017-01-12 11:45:00,46.44,46.45,46.25,46.29,38344.0,33.2427,33.2499,33.1067,33.1353,38344.0
2017-01-12 11:50:00,46.3,46.33,46.25,46.3,24957.0,33.1425,33.164,33.1067,33.1425,24957.0
2017-01-12 11:55:00,46.3,46.31,46.17,46.2,64929.0,33.1425,33.1496,33.0494,33.0709,64929.0
2017-01-12 12:00:00,46.21,46.25,46.15,46.17,47277.0,33.0781,33.1067,33.0351,33.0494,47277.0
2017-01-12 12:05:00,46.17,46.19,46.11,46.12,25677.0,33.0494,33.0637,33.0065,33.0136,25677.0
2017-01-12 12:10:00,46.12,46.17,46.08,46.16,18603.0,33.0136,33.0494,32.985,33.0423,18603.0
2017-01-12 12:15:00,46.16,46.21,46.14,46.2,36858.0,33.0423,33.0781,33.028,33.0709,36858.0
2017-01-12 12:20:00,46.2,46.22,46.17,46.22,32549.0,33.0709,33.0852,33.0494,33.0852,32549.0
2017-01-12 12:25:00,46.22,46.29,46.21,46.25,28886.0,33.0852,33.1353,33.0781,33.1067,28886.0
2017-01-12 12:30:00,46.25,46.29,46.21,46.27,25992.0,33.1067,33.1353,33.0781,33.121,25992.0
2017-01-12 12:35:00,46.26,46.27,46.19,46.19,27434.0,33.1139,33.121,33.0637,33.0637,27434.0
2017-01-12 12:40:00,46.18,46.23,46.13,46.22,35191.0,33.0566,33.0924,33.0208,33.0852,35191.0
2017-01-12 12:45:00,46.22,46.25,46.18,46.21,25130.0,33.0852,33.1067,33.0566,33.0781,25130.0
2017-01-12 12:50:00,46.21,46.22,46.15,46.18,133762.0,33.0781,33.0852,33.0351,33.0566,133762.0
2017-01-12 12:55:00,46.19,46.25,46.17,46.24,56312.0,33.0637,33.1067,33.0494,33.0995,56312.0
2017-01-12 13:00:00,46.25,46.25,46.17,46.17,24868.0,33.1067,33.1067,33.0494,33.0494,24868.0
2017-01-12 13:05:00,46.16,46.19,46.09,46.17,35501.0,33.0423,33.0637,32.9922,33.0494,35501.0
2017-01-12 13:10:00,46.18,46.22,46.15,46.17,17551.0,33.0566,33.0852,33.0351,33.0494,17551.0
2017-01-12 13:15:00,46.17,46.2,46.09,46.09,31637.0,33.0494,33.0709,32.9922,32.9922,31637.0
2017-01-12 13:20:00,46.1,46.11,46.04,46.06,21537.0,32.9993,33.0065,32.9564,32.9707,21537.0
2017-01-12 13:25:00,46.07,46.17,46.06,46.17,32434.0,32.9778,33.0494,32.9707,33.0494,32434.0
2017-01-12 13:30:00,46.16,46.22,46.15,46.19,20409.0,33.0423,33.0852,33.0351,33.0637,20409.0
2017-01-12 13:35:00,46.19,46.26,46.18,46.23,13277.0,33.0637,33.1139,33.0566,33.0924,13277.0
2017-01-12 13:40:00,46.22,46.3,46.22,46.29,20579.0,33.0852,33.1425,33.0852,33.1353,20579.0
2017-01-12 13:45:00,46.29,46.36,46.28,46.36,37143.0,33.1353,33.1854,33.1282,33.1854,37143.0
2017-01-12 13:50:00,46.36,46.41,46.34,46.38,27328.0,33.1854,33.2212,33.1711,33.1998,27328.0
2017-01-12 13:55:00,46.39,46.41,46.29,46.29,18349.0,33.2069,33.2212,33.1353,33.1353,18349.0
2017-01-12 14:00:00,46.29,46.32,46.24,46.27,25889.0,33.1353,33.1568,33.0995,33.121,25889.0
2017-01-12 14:05:00,46.27,46.29,46.21,46.29,28996.0,33.121,33.1353,33.0781,33.1353,28996.0
2017-01-12 14:10:00,46.3,46.36,46.29,46.34,31049.0,33.1425,33.1854,33.1353,33.1711,31049.0
2017-01-12 14:15:00,46.33,46.36,46.27,46.31,27916.0,33.164,33.1854,33.121,33.1496,27916.0
2017-01-12 14:20:00,46.32,46.34,46.26,46.26,21327.0,33.1568,33.1711,33.1139,33.1139,21327.0
2017-01-12 14:25:00,46.26,46.39,46.26,46.39,23546.0,33.1139,33.2069,33.1139,33.2069,23546.0
2017-01-12 14:30:00,46.38,46.52,46.38,46.48,32767.0,33.1998,33.3,33.1998,33.2713,32767.0
2017-01-12 14:35:00,46.47,46.51,46.43,46.43,29609.0,33.2642,33.2928,33.2355,33.2355,29609.0
2017-01-12 14:40:00,46.43,46.5,46.43,46.45,26838.0,33.2355,33.2857,33.2355,33.2499,26838.0
2017-01-12 14:45:00,46.44,46.45,46.42,46.43,15030.0,33.2427,33.2499,33.2284,33.2355,15030.0
2017-01-12 14:50:00,46.44,46.47,46.42,46.43,12316.0,33.2427,33.2642,33.2284,33.2355,12316.0
2017-01-12 14:55:00,46.43,46.45,46.41,46.43,24325.0,33.2355,33.2499,33.2212,33.2355,24325.0
2017-01-12 15:00:00,46.44,46.44,46.35,46.4,32938.0,33.2427,33.2427,33.1783,33.2141,32938.0
2017-01-12 15:05:00,46.39,46.46,46.39,46.45,26614.0,33.2069,33.257,33.2069,33.2499,26614.0
2017-01-12 15:10:00,46.45,46.46,46.38,46.39,29783.0,33.2499,33.257,33.1998,33.2069,29783.0
2017-01-12 15:15:00,46.4,46.46,46.39,46.45,27193.0,33.2141,33.257,33.2069,33.2499,27193.0
2017-01-12 15:20:00,46.45,46.51,46.42,46.42,84882.0,33.2499,33.2928,33.2284,33.2284,84882.0
2017-01-12 15:25:00,46.43,46.46,46.41,46.43,36172.0,33.2355,33.257,33.2212,33.2355,36172.0
2017-01-12 15:30:00,46.42,46.48,46.4,46.43,43714.0,33.2284,33.2713,33.2141,33.2355,43714.0
2017-01-12 15:35:00,46.42,46.45,46.39,46.4,72022.0,33.2284,33.2499,33.2069,33.2141,72022.0
2017-01-12 15:40:00,46.4,46.44,46.38,46.44,59460.0,33.2141,33.2427,33.1998,33.2427,59460.0
2017-01-12 15:45:00,46.44,46.48,46.42,46.42,99890.0,33.2427,33.2713,33.2284,33.2284,99890.0
2017-01-12 15:50:00,46.42,46.5,46.42,46.46,140849.0,33.2284,33.2857,33.2284,33.257,140849.0
2017-01-12 15:55:00,46.47,46.5,46.44,46.46,190841.0,33.2642,33.2857,33.2427,33.257,190841.0
2017-01-13 09:30:00,46.1,46.36,45.93,46.36,62125.0,32.9993,33.1854,32.8776,33.1854,62125.0
2017-01-13 09:35:00,46.35,46.35,46.13,46.2,23019.0,33.1783,33.1783,33.0208,33.0709,23019.0
2017-01-13 09:40:00,46.25,46.4,46.22,46.27,53548.0,33.1067,33.2141,33.0852,33.121,53548.0
2017-01-13 09:45:00,46.29,46.45,46.24,46.34,151630.0,33.1353,33.2499,33.0995,33.1711,151630.0
2017-01-13 09:50:00,46.32,46.4,46.25,46.33,36366.0,33.1568,33.2141,33.1067,33.164,36366.0
2017-01-13 09:55:00,46.33,46.53,46.33,46.46,41899.0,33.164,33.3071,33.164,33.257,41899.0
2017-01-13 10:00:00,46.45,46.75,46.45,46.69,50735.0,33.2499,33.4646,33.2499,33.4217,50735.0
2017-01-13 10:05:00,46.68,46.7,46.49,46.57,28926.0,33.4145,33.4288,33.2785,33.3358,28926.0
2017-01-13 10:10:00,46.58,46.6,46.5,46.55,24952.0,33.3429,33.3572,33.2857,33.3214,24952.0
2017-01-13 10:15:00,46.56,46.56,46.43,46.48,30201.0,33.3286,33.3286,33.2355,33.2713,30201.0
2017-01-13 10:20:00,46.49,46.5,46.41,46.47,58236.0,33.2785,33.2857,33.2212,33.2642,58236.0
2017-01-13 10:25:00,46.48,46.53,46.44,46.49,72978.0,33.2713,33.3071,33.2427,33.2785,72978.0
2017-01-13 10:30:00,46.49,46.52,46.44,46.48,45358.0,33.2785,33.3,33.2427,33.2713,45358.0
2017-01-13 10:35:00,46.49,46.51,46.47,46.5,30601.0,33.2785,33.2928,33.2642,33.2857,30601.0
2017-01-13 10:40:00,46.5,46.52,46.41,46.51,39142.0,33.2857,33.3,33.2212,33.2928,39142.0
2017-01-13 10:45:00,46.51,46.51,46.37,46.43,28253.0,33.2928,33.2928,33.1926,33.2355,28253.0
2017-01-13 10:50:00,46.41,46.44,46.35,46.4,20175.0,33.2212,33.2427,33.1783,33.2141,20175.0
2017-01-13 10:55:00,46.39,46.45,46.34,46.4,22822.0,33.2069,33.2499,33.1711,33.2141,22822.0
2017-01-13 11:00:00,46.41,46.5,46.41,46.47,18770.0,33.2212,33.2857,33.2212,33.2642,18770.0
2017-01-13 11:05:00,46.47,46.49,46.38,46.38,23260.0,33.2642,33.2785,33.1998,33.1998,23260.0
2017-01-13 11:10:00,46.38,46.38,46.3,46.33,16865.0,33.1998,33.1998,33.1425,33.164,16865.0
2017-01-13 11:15:00,46.33,46.36,46.32,46.34,15174.0,33.164,33.1854,33.1568,33.1711,15174.0
2017-01-13 11:20:00,46.35,46.48,46.35,46.4,23316.0,33.1783,33.2713,33.1783,33.2141,23316.0
2017-01-13 11:25:00,46.4,46.42,46.38,46.42,13375.0,33.2141,33.2284,33.1998,33.2284,13375.0
2017-01-13 11:30:00,46.42,46.49,46.41,46.49,17072.0,33.2284,33.2785,33.2212,33.2785,17072.0
2017-01-13 11:35:00,46.49,46.51,46.44,46.45,19534.0,33.2785,33.2928,33.2427,33.2499,19534.0
2017-01-13 11:40:00,46.46,46.47,46.39,46.41,26530.0,33.257,33.2642,33.2069,33.2212,26530.0
2017-01-13 11:45:00,46.4,46.41,46.34,46.36,17035.0,33.2141,33.2212,33.1711,33.1854,17035.0
2017-01-13 11:50:00,46.35,46.4,46.32,46.39,14542.0,33.1783,33.2141,33.1568,33.2069,14542.0
2017-01-13 11:55:00,46.39,46.41,46.36,46.37,53091.0,33.2069,33.2212,33.1854,33.1926,53091.0
2017-01-13 12:00:00,46.37,46.38,46.33,46.35,16074.0,33.1926,33.1998,33.164,33.1783,16074.0
2017-01-13 12:05:00,46.35,46.35,46.27,46.27,14695.0,33.1783,33.1783,33.121,33.121,14695.0
2017-01-13 12:10:00,46.27,46.29,46.22,46.27,17247.0,33.121,33.1353,33.0852,33.121,17247.0
2017-01-13 12:15:00,46.27,46.29,46.18,46.18,23706.0,33.121,33.1353,33.0566,33.0566,23706.0
2017-01-13 12:20:00,46.18,46.22,46.18,46.19,20592.0,33.0566,33.0852,33.0566,33.0637,20592.0
2017-01-13 12:25:00,46.19,46.21,46.17,46.2,26987.0,33.0637,33.0781,33.0494,33.0709,26987.0
2017-01-13 12:30:00,46.2,46.22,46.17,46.21,22002.0,33.0709,33.0852,33.0494,33.0781,22002.0
2017-01-13 12:35:00,46.22,46.24,46.18,46.2,23673.0,33.0852,33.0995,33.0566,33.0709,23673.0
2017-01-13 12:40:00,46.2,46.25,46.19,46.2,18970.0,33.0709,33.1067,33.0637,33.0709,18970.0
2017-01-13 12:45:00,46.21,46.21,46.17,46.19,12725.0,33.0781,33.0781,33.0494,33.0637,12725.0
2017-01-13 12:50:00,46.2,46.24,46.18,46.19,19169.0,33.0709,33.0995,33.0566,33.0637,19169.0
2017-01-13 12:55:00,46.2,46.22,46.19,46.22,16085.0,33.0709,33.0852,33.0637,33.0852,16085.0
2017-01-13 13:00:00,46.22,46.31,46.21,46.3,19553.0,33.0852,33.1496,33.0781,33.1425,19553.0
2017-01-13 13:05:00,46.31,46.37,46.28,46.37,19099.0,33.1496,33.1926,33.1282,33.1926,19099.0
2017-01-13 13:10:00,46.36,46.37,46.34,46.36,13906.0,33.1854,33.1926,33.1711,33.1854,13906.0
2017-01-13 13:15:00,46.37,46.42,46.37,46.4,22900.0,33.1926,33.2284,33.1926,33.2141,22900.0
2017-01-13 13:20:00,46.41,46.43,46.39,46.42,13506.0,33.2212,33.2355,33.2069,33.2284,13506.0
2017-01-13 13:25:00,46.42,46.48,46.4,46.48,16547.0,33.2284,33.2713,33.2141,33.2713,16547.0
2017-01-13 13:30:00,46.48,46.49,46.43,46.44,16335.0,33.2713,33.2785,33.2355,33.2427,16335.0
2017-01-13 13:35:00,46.44,46.45,46.4,46.41,9121.0,33.2427,33.2499,33.2141,33.2212,9121.0
2017-01-13 13:40:00,46.41,46.42,46.35,46.38,31982.0,33.2212,33.2284,33.1783,33.1998,31982.0
2017-01-13 13:45:00,46.38,46.4,46.36,46.37,9595.0,33.1998,33.2141,33.1854,33.1926,9595.0
2017-01-13 13:50:00,46.37,46.39,46.36,46.38,30687.0,33.1926,33.2069,33.1854,33.1998,30687.0
2017-01-13 13:55:00,46.38,46.42,46.37,46.41,38252.0,33.1998,33.2284,33.1926,33.2212,38252.0
2017-01-13 14:00:00,46.41,46.42,46.37,46.4,43002.0,33.2212,33.2284,33.1926,33.2141,43002.0
2017-01-13 14:05:00,46.4,46.4,46.35,46.36,31114.0,33.2141,33.2141,33.1783,33.1854,31114.0
2017-01-13 14:10:00,46.35,46.4,46.35,46.39,39370.0,33.1783,33.2141,33.1783,33.2069,39370.0
2017-01-13 14:15:00,46.38,46.44,46.36,46.44,34185.0,33.1998,33.2427,33.1854,33.2427,34185.0
2017-01-13 14:20:00,46.44,46.48,46.42,46.46,16706.0,33.2427,33.2713,33.2284,33.257,16706.0
2017-01-13 14:25:00,46.47,46.49,46.45,46.46,24534.0,33.2642,33.2785,33.2499,33.257,24534.0
2017-01-13 14:30:00,46.46,46.5,46.45,46.5,9737.0,33.257,33.2857,33.2499,33.2857,9737.0
2017-01-13 14:35:00,46.49,46.52,46.43,46.46,26665.0,33.2785,33.3,33.2355,33.257,26665.0
2017-01-13 14:40:00,46.46,46.52,46.44,46.5,33333.0,33.257,33.3,33.2427,33.2857,33333.0
2017-01-13 14:45:00,46.49,46.52,46.49,46.52,20470.0,33.2785,33.3,33.2785,33.3,20470.0
2017-01-13 14:50:00,46.52,46.57,46.52,46.55,16653.0,33.3,33.3358,33.3,33.3214,16653.0
2017-01-13 14:55:00,46.55,46.59,46.55,46.57,15808.0,33.3214,33.3501,33.3214,33.3358,15808.0
2017-01-13 15:00:00,46.58,46.58,46.52,46.57,30698.0,33.3429,33.3429,33.3,33.3358,30698.0
2017-01-13 15:05:00,46.56,46.57,46.48,46.49,26967.0,33.3286,33.3358,33.2713,33.2785,26967.0
2017-01-13 15:10:00,46.49,46.51,46.44,46.49,33983.0,33.2785,33.2928,33.2427,33.2785,33983.0
2017-01-13 15:15:00,46.5,46.55,46.49,46.52,18787.0,33.2857,33.3214,33.2785,33.3,18787.0
2017-01-13 15:20:00,46.53,46.58,46.53,46.55,37937.0,33.3071,33.3429,33.3071,33.3214,37937.0
2017-01-13 15:25:00,46.54,46.55,46.5,46.54,45941.0,33.3143,33.3214,33.2857,33.3143,45941.0
2017-01-13 15:30:00,46.54,46.56,46.5,46.51,45758.0,33.3143,33.3286,33.2857,33.2928,45758.0
2017-01-13 15:35:00,46.52,46.56,46.51,46.53,68885.0,33.3,33.3286,33.2928,33.3071,68885.0
2017-01-13 15:40:00,46.53,46.54,46.49,46.5,47235.0,33.3071,33.3143,33.2785,33.2857,47235.0
2017-01-13 15:45:00,46.5,46.53,46.49,46.5,112550.0,33.2857,33.3071,33.2785,33.2857,112550.0
2017-01-13 15:50:00,46.49,46.51,46.45,46.45,68241.0,33.2785,33.2928,33.2499,33.2499,68241.0
2017-01-13 15:55:00,46.46,46.48,46.4,46.42,158627.0,33.257,33.2713,33.2141,33.2284,158627.0
2017-01-17 09:30:00,46.57,46.83,46.54,46.67,77531.0,33.3358,33.5219,33.3143,33.4073,77531.0
2017-01-17 09:35:00,46.7,46.71,46.46,46.65,51160.0,33.4288,33.436,33.257,33.393,51160.0
2017-01-17 09:40:00,46.65,46.87,46.63,46.76,70826.0,33.393,33.5505,33.3787,33.4718,70826.0
2017-01-17 09:45:00,46.78,46.82,46.66,46.66,47231.0,33.4861,33.5147,33.4002,33.4002,47231.0
2017-01-17 09:50:00,46.66,46.69,46.5,46.56,61831.0,33.4002,33.4217,33.2857,33.3286,61831.0
2017-01-17 09:55:00,46.54,46.71,46.54,46.65,94197.0,33.3143,33.436,33.3143,33.393,94197.0
2017-01-17 10:00:00,46.64,46.64,46.53,46.57,35840.0,33.3859,33.3859,33.3071,33.3358,35840.0
2017-01-17 10:05:00,46.57,46.64,46.51,46.63,65080.0,33.3358,33.3859,33.2928,33.3787,65080.0
2017-01-17 10:10:00,46.64,46.66,46.55,46.63,22857.0,33.3859,33.4002,33.3214,33.3787,22857.0
2017-01-17 10:15:00,46.63,46.81,46.62,46.72,66438.0,33.3787,33.5076,33.3715,33.4431,66438.0
2017-01-17 10:20:00,46.74,46.91,46.74,46.81,66587.0,33.4574,33.5791,33.4574,33.5076,66587.0
2017-01-17 10:25:00,46.82,46.89,46.78,46.78,22504.0,33.5147,33.5648,33.4861,33.4861,22504.0
2017-01-17 10:30:00,46.78,46.79,46.66,46.79,36408.0,33.4861,33.4932,33.4002,33.4932,36408.0
2017-01-17 10:35:00,46.79,46.83,46.74,46.76,22322.0,33.4932,33.5219,33.4574,33.4718,22322.0
2017-01-17 10:40:00,46.77,46.79,46.64,46.7,33579.0,33.4789,33.4932,33.3859,33.4288,33579.0
2017-01-17 10:45:00,46.68,46.85,46.67,46.8,38625.0,33.4145,33.5362,33.4073,33.5004,38625.0
2017-01-17 10:50:00,46.79,46.83,46.72,46.75,13055.0,33.4932,33.5219,33.4431,33.4646,13055.0
2017-01-17 10:55:00,46.74,46.76,46.64,46.74,34059.0,33.4574,33.4718,33.3859,33.4574,34059.0
2017-01-17 11:00:00,46.74,46.78,46.7,46.74,37016.0,33.4574,33.4861,33.4288,33.4574,37016.0
2017-01-17 11:05:00,46.74,46.76,46.7,46.71,23696.0,33.4574,33.4718,33.4288,33.436,23696.0
2017-01-17 11:10:00,46.72,46.79,46.71,46.72,17356.0,33.4431,33.4932,33.436,33.4431,17356.0
2017-01-17 11:15:00,46.71,46.74,46.65,46.74,48299.0,33.436,33.4574,33.393,33.4574,48299.0
2017-01-17 11:20:00,46.74,46.84,46.71,46.81,44479.0,33.4574,33.529,33.436,33.5076,44479.0
2017-01-17 11:25:00,46.8,46.87,46.79,46.81,34566.0,33.5004,33.5505,33.4932,33.5076,34566.0
2017-01-17 11:30:00,46.82,46.86,46.77,46.78,20518.0,33.5147,33.5433,33.4789,33.4861,20518.0
2017-01-17 11:35:00,46.78,46.81,46.72,46.73,33035.0,33.4861,33.5076,33.4431,33.4503,33035.0
2017-01-17 11:40:00,46.72,46.76,46.71,46.73,22838.0,33.4431,33.4718,33.436,33.4503,22838.0
2017-01-17 11:45:00,46.75,46.78,46.74,46.75,14950.0,33.4646,33.4861,33.4574,33.4646,14950.0
2017-01-17 11:50:00,46.74,46.74,46.69,46.72,15714.0,33.4574,33.4574,33.4217,33.4431,15714.0
2017-01-17 11:55:00,46.72,46.83,46.72,46.82,24022.0,33.4431,33.5219,33.4431,33.5147,24022.0
2017-01-17 12:00:00,46.82,46.83,46.78,46.82,18235.0,33.5147,33.5219,33.4861,33.5147,18235.0
2017-01-17 12:05:00,46.82,46.86,46.8,46.85,21676.0,33.5147,33.5433,33.5004,33.5362,21676.0
2017-01-17 12:10:00,46.84,46.86,46.78,46.83,20980.0,33.529,33.5433,33.4861,33.5219,20980.0
2017-01-17 12:15:00,46.84,46.85,46.82,46.82,16059.0,33.529,33.5362,33.5147,33.5147,16059.0
2017-01-17 12:20:00,46.82,46.88,46.8,46.84,20937.0,33.5147,33.5577,33.5004,33.529,20937.0
2017-01-17 12:25:00,46.85,47.0,46.85,46.95,26302.0,33.5362,33.6436,33.5362,33.6078,26302.0
2017-01-17 12:30:00,46.96,47.02,46.95,47.02,18801.0,33.6149,33.6579,33.6078,33.6579,18801.0
2017-01-17 12:35:00,47.02,47.05,46.98,46.99,11213.0,33.6579,33.6794,33.6292,33.6364,11213.0
2017-01-17 12:40:00,47.0,47.07,46.98,47.03,14043.0,33.6436,33.6937,33.6292,33.665,14043.0
2017-01-17 12:45:00,47.03,47.06,47.0,47.06,18142.0,33.665,33.6865,33.6436,33.6865,18142.0
2017-01-17 12:50:00,47.06,47.1,47.01,47.06,23169.0,33.6865,33.7151,33.6507,33.6865,23169.0
2017-01-17 12:55:00,47.05,47.08,47.02,47.08,20898.0,33.6794,33.7008,33.6579,33.7008,20898.0
2017-01-17 13:00:00,47.08,47.16,47.05,47.15,26410.0,33.7008,33.7581,33.6794,33.7509,26410.0
2017-01-17 13:05:00,47.14,47.15,47.1,47.11,18042.0,33.7438,33.7509,33.7151,33.7223,18042.0
2017-01-17 13:10:00,47.11,47.14,47.07,47.1,20302.0,33.7223,33.7438,33.6937,33.7151,20302.0
2017-01-17 13:15:00,47.1,47.16,47.09,47.16,33661.0,33.7151,33.7581,33.708,33.7581,33661.0
2017-01-17 13:20:00,47.15,47.18,47.09,47.15,45395.0,33.7509,33.7724,33.708,33.7509,45395.0
2017-01-17 13:25:00,47.15,47.15,47.08,47.13,16018.0,33.7509,33.7509,33.7008,33.7366,16018.0
2017-01-17 13:30:00,47.14,47.16,47.12,47.14,21813.0,33.7438,33.7581,33.7295,33.7438,21813.0
2017-01-17 13:35:00,47.14,47.14,47.07,47.09,18469.0,33.7438,33.7438,33.6937,33.708,18469.0
2017-01-17 13:40:00,47.1,47.11,47.07,47.11,9667.0,33.7151,33.7223,33.6937,33.7223,9667.0
2017-01-17 13:45:00,47.1,47.1,47.06,47.07,10188.0,33.7151,33.7151,33.6865,33.6937,10188.0
2017-01-17 13:50:00,47.08,47.09,47.06,47.08,17749.0,33.7008,33.708,33.6865,33.7008,17749.0
2017-01-17 13:55:00,47.07,47.07,47.02,47.04,32253.0,33.6937,33.6937,33.6579,33.6722,32253.0
2017-01-17 14:00:00,47.04,47.04,47.0,47.02,12254.0,33.6722,33.6722,33.6436,33.6579,12254.0
2017-01-17 14:05:00,47.03,47.07,47.02,47.06,22572.0,33.665,33.6937,33.6579,33.6865,22572.0
2017-01-17 14:10:00,47.05,47.05,46.98,46.98,11191.0,33.6794,33.6794,33.6292,33.6292,11191.0
2017-01-17 14:15:00,46.99,46.99,46.9,46.92,14809.0,33.6364,33.6364,33.572,33.5863,14809.0
2017-01-17 14:20:00,46.91,46.91,46.87,46.88,10224.0,33.5791,33.5791,33.5505,33.5577,10224.0
2017-01-17 14:25:00,46.85,46.9,46.82,46.87,14479.0,33.5362,33.572,33.5147,33.5505,14479.0
2017-01-17 14:30:00,46.87,46.88,46.82,46.83,22987.0,33.5505,33.5577,33.5147,33.5219,22987.0
2017-01-17 14:35:00,46.82,46.83,46.75,46.8,56956.0,33.5147,33.5219,33.4646,33.5004,56956.0
2017-01-17 14:40:00,46.79,46.8,46.74,46.78,18349.0,33.4932,33.5004,33.4574,33.4861,18349.0
2017-01-17 14:45:00,46.79,46.81,46.74,46.79,17443.0,33.4932,33.5076,33.4574,33.4932,17443.0
2017-01-17 14:50:00,46.8,46.8,46.75,46.78,17728.0,33.5004,33.5004,33.4646,33.4861,17728.0
2017-01-17 14:55:00,46.77,46.78,46.72,46.73,18927.0,33.4789,33.4861,33.4431,33.4503,18927.0
2017-01-17 15:00:00,46.72,46.73,46.67,46.71,25956.0,33.4431,33.4503,33.4073,33.436,25956.0
2017-01-17 15:05:00,46.72,46.72,46.62,46.63,32923.0,33.4431,33.4431,33.3715,33.3787,32923.0
2017-01-17 15:10:00,46.63,46.65,46.6,46.61,42225.0,33.3787,33.393,33.3572,33.3644,42225.0
2017-01-17 15:15:00,46.6,46.6,46.53,46.53,31190.0,33.3572,33.3572,33.3071,33.3071,31190.0
2017-01-17 15:20:00,46.53,46.57,46.51,46.51,47023.0,33.3071,33.3358,33.2928,33.2928,47023.0
2017-01-17 15:25:00,46.51,46.52,46.41,46.44,41801.0,33.2928,33.3,33.2212,33.2427,41801.0
2017-01-17 15:30:00,46.44,46.51,46.41,46.48,45594.0,33.2427,33.2928,33.2212,33.2713,45594.0
2017-01-17 15:35:00,46.48,46.51,46.46,46.49,51283.0,33.2713,33.2928,33.257,33.2785,51283.0
2017-01-17 15:40:00,46.49,46.51,46.44,46.45,41335.0,33.2785,33.2928,33.2427,33.2499,41335.0
2017-01-17 15:45:00,46.45,46.45,46.36,46.38,69738.0,33.2499,33.2499,33.1854,33.1998,69738.0
2017-01-17 15:50:00,46.38,46.43,46.37,46.39,82370.0,33.1998,33.2355,33.1926,33.2069,82370.0
2017-01-17 15:55:00,46.38,46.48,46.35,46.47,234228.0,33.1998,33.2713,33.1783,33.2642,234228.0
2017-01-18 09:30:00,45.99,46.24,45.83,45.92,93604.0,32.9206,33.0995,32.8061,32.8705,93604.0
2017-01-18 09:35:00,45.93,45.93,45.71,45.77,47658.0,32.8776,32.8776,32.7202,32.7631,47658.0
2017-01-18 09:40:00,45.78,45.84,45.67,45.76,56726.0,32.7703,32.8132,32.6915,32.7559,56726.0
2017-01-18 09:45:00,45.76,45.86,45.71,45.86,23252.0,32.7559,32.8275,32.7202,32.8275,23252.0
2017-01-18 09:50:00,45.86,45.88,45.58,45.58,63280.0,32.8275,32.8418,32.6271,32.6271,63280.0
2017-01-18 09:55:00,45.59,45.67,45.53,45.6,68176.0,32.6343,32.6915,32.5913,32.6414,68176.0
2017-01-18 10:00:00,45.61,45.72,45.6,45.69,123872.0,32.6486,32.7273,32.6414,32.7058,123872.0
2017-01-18 10:05:00,45.68,45.71,45.58,45.6,84034.0,32.6987,32.7202,32.6271,32.6414,84034.0
2017-01-18 10:10:00,45.61,45.71,45.6,45.65,82636.0,32.6486,32.7202,32.6414,32.6772,82636.0
2017-01-18 10:15:00,45.66,45.88,45.66,45.87,32256.0,32.6844,32.8418,32.6844,32.8347,32256.0
2017-01-18 10:20:00,45.88,45.89,45.78,45.8,56038.0,32.8418,32.849,32.7703,32.7846,56038.0
2017-01-18 10:25:00,45.82,45.85,45.76,45.8,37527.0,32.7989,32.8204,32.7559,32.7846,37527.0
2017-01-18 10:30:00,45.8,45.87,45.79,45.87,27779.0,32.7846,32.8347,32.7774,32.8347,27779.0
2017-01-18 10:35:00,45.86,45.88,45.76,45.77,27370.0,32.8275,32.8418,32.7559,32.7631,27370.0
2017-01-18 10:40:00,45.78,45.79,45.69,45.71,41053.0,32.7703,32.7774,32.7058,32.7202,41053.0
2017-01-18 10:45:00,45.72,45.73,45.6,45.68,42276.0,32.7273,32.7345,32.6414,32.6987,42276.0
2017-01-18 10:50:00,45.68,45.71,45.66,45.71,17549.0,32.6987,32.7202,32.6844,32.7202,17549.0
2017-01-18 10:55:00,45.71,45.76,45.68,45.73,147048.0,32.7202,32.7559,32.6987,32.7345,147048.0
2017-01-18 11:00:00,45.74,45.75,45.65,45.68,39331.0,32.7416,32.7488,32.6772,32.6987,39331.0
2017-01-18 11:05:00,45.68,45.68,45.62,45.63,29397.0,32.6987,32.6987,32.6557,32.6629,29397.0
2017-01-18 11:10:00,45.63,45.76,45.63,45.76,56202.0,32.6629,32.7559,32.6629,32.7559,56202.0
2017-01-18 11:15:00,45.76,45.84,45.72,45.82,137861.0,32.7559,32.8132,32.7273,32.7989,137861.0
2017-01-18 11:20:00,45.82,46.12,45.81,46.11,114240.0,32.7989,33.0136,32.7917,33.0065,114240.0
2017-01-18 11:25:00,46.12,46.19,46.08,46.17,89300.0,33.0136,33.0637,32.985,33.0494,89300.0
2017-01-18 11:30:00,46.19,46.24,46.12,46.18,20121.0,33.0637,33.0995,33.0136,33.0566,20121.0
2017-01-18 11:35:00,46.17,46.28,46.17,46.23,50590.0,33.0494,33.1282,33.0494,33.0924,50590.0
2017-01-18 11:40:00,46.23,46.34,46.18,46.22,36690.0,33.0924,33.1711,33.0566,33.0852,36690.0
2017-01-18 11:45:00,46.22,46.39,46.22,46.36,28818.0,33.0852,33.2069,33.0852,33.1854,28818.0
2017-01-18 11:50:00,46.35,46.39,46.27,46.39,64807.0,33.1783,33.2069,33.121,33.2069,64807.0
2017-01-18 11:55:00,46.4,46.42,46.34,46.37,32690.0,33.2141,33.2284,33.1711,33.1926,32690.0
2017-01-18 12:00:00,46.38,46.39,46.31,46.31,25851.0,33.1998,33.2069,33.1496,33.1496,25851.0
2017-01-18 12:05:00,46.32,46.32,46.26,46.27,16567.0,33.1568,33.1568,33.1139,33.121,16567.0
2017-01-18 12:10:00,46.27,46.29,46.21,46.22,28178.0,33.121,33.1353,33.0781,33.0852,28178.0
2017-01-18 12:15:00,46.22,46.25,46.17,46.17,17701.0,33.0852,33.1067,33.0494,33.0494,17701.0
2017-01-18 12:20:00,46.19,46.19,46.1,46.11,13026.0,33.0637,33.0637,32.9993,33.0065,13026.0
2017-01-18 12:25:00,46.1,46.11,46.04,46.05,26190.0,32.9993,33.0065,32.9564,32.9635,26190.0
2017-01-18 12:30:00,46.05,46.07,46.01,46.06,18101.0,32.9635,32.9778,32.9349,32.9707,18101.0
2017-01-18 12:35:00,46.06,46.1,46.04,46.05,29466.0,32.9707,32.9993,32.9564,32.9635,29466.0
2017-01-18 12:40:00,46.01,46.07,46.01,46.06,7209.0,32.9349,32.9778,32.9349,32.9707,7209.0
2017-01-18 12:45:00,46.07,46.09,46.05,46.07,9284.0,32.9778,32.9922,32.9635,32.9778,9284.0
2017-01-18 12:50:00,46.06,46.06,46.02,46.06,8721.0,32.9707,32.9707,32.9421,32.9707,8721.0
2017-01-18 12:55:00,46.06,46.09,46.02,46.02,45095.0,32.9707,32.9922,32.9421,32.9421,45095.0
2017-01-18 13:00:00,46.01,46.04,45.98,46.0,44588.0,32.9349,32.9564,32.9134,32.9277,44588.0
2017-01-18 13:05:00,45.99,46.02,45.96,45.98,11069.0,32.9206,32.9421,32.8991,32.9134,11069.0
2017-01-18 13:10:00,45.97,45.97,45.84,45.84,16587.0,32.9063,32.9063,32.8132,32.8132,16587.0
2017-01-18 13:15:00,45.84,45.86,45.81,45.82,29512.0,32.8132,32.8275,32.7917,32.7989,29512.0
2017-01-18 13:20:00,45.82,45.89,45.79,45.87,13868.0,32.7989,32.849,32.7774,32.8347,13868.0
2017-01-18 13:25:00,45.87,45.93,45.86,45.92,10083.0,32.8347,32.8776,32.8275,32.8705,10083.0
2017-01-18 13:30:00,45.92,45.98,45.91,45.96,12330.0,32.8705,32.9134,32.8633,32.8991,12330.0
2017-01-18 13:35:00,45.93,46.06,45.93,46.06,19447.0,32.8776,32.9707,32.8776,32.9707,19447.0
2017-01-18 13:40:00,46.04,46.05,46.0,46.04,7940.0,32.9564,32.9635,32.9277,32.9564,7940.0
2017-01-18 13:45:00,46.04,46.04,45.98,46.02,20093.0,32.9564,32.9564,32.9134,32.9421,20093.0
2017-01-18 13:50:00,46.02,46.02,45.99,46.01,12361.0,32.9421,32.9421,32.9206,32.9349,12361.0
2017-01-18 13:55:00,46.01,46.05,46.01,46.02,13855.0,32.9349,32.9635,32.9349,32.9421,13855.0
2017-01-18 14:00:00,46.03,46.06,46.01,46.05,14622.0,32.9492,32.9707,32.9349,32.9635,14622.0
2017-01-18 14:05:00,46.04,46.11,46.02,46.08,21535.0,32.9564,33.0065,32.9421,32.985,21535.0
2017-01-18 14:10:00,46.08,46.11,46.02,46.09,12349.0,32.985,33.0065,32.9421,32.9922,12349.0
2017-01-18 14:15:00,46.09,46.09,45.99,46.0,27767.0,32.9922,32.9922,32.9206,32.9277,27767.0
2017-01-18 14:20:00,46.0,46.08,45.99,46.06,13072.0,32.9277,32.985,32.9206,32.9707,13072.0
2017-01-18 14:25:00,46.07,46.08,46.0,46.02,15339.0,32.9778,32.985,32.9277,32.9421,15339.0
2017-01-18 14:30:00,46.02,46.02,45.93,45.97,33366.0,32.9421,32.9421,32.8776,32.9063,33366.0
2017-01-18 14:35:00,45.98,46.02,45.97,46.01,12334.0,32.9134,32.9421,32.9063,32.9349,12334.0
2017-01-18 14:40:00,46.01,46.04,45.98,45.99,21165.0,32.9349,32.9564,32.9134,32.9206,21165.0
2017-01-18 14:45:00,46.0,46.04,45.98,45.99,10298.0,32.9277,32.9564,32.9134,32.9206,10298.0
2017-01-18 14:50:00,46.0,46.08,46.0,46.07,14445.0,32.9277,32.985,32.9277,32.9778,14445.0
2017-01-18 14:55:00,46.08,46.16,46.07,46.16,37635.0,32.985,33.0423,32.9778,33.0423,37635.0
2017-01-18 15:00:00,46.16,46.17,46.1,46.14,24428.0,33.0423,33.0494,32.9993,33.028,24428.0
2017-01-18 15:05:00,46.14,46.18,46.13,46.18,22072.0,33.028,33.0566,33.0208,33.0566,22072.0
2017-01-18 15:10:00,46.17,46.23,46.16,46.2,27301.0,33.0494,33.0924,33.0423,33.0709,27301.0
2017-01-18 15:15:00,46.2,46.26,46.17,46.26,29080.0,33.0709,33.1139,33.0494,33.1139,29080.0
2017-01-18 15:20:00,46.26,46.27,46.2,46.21,22878.0,33.1139,33.121,33.0709,33.0781,22878.0
2017-01-18 15:25:00,46.21,46.23,46.17,46.2,41853.0,33.0781,33.0924,33.0494,33.0709,41853.0
2017-01-18 15:30:00,46.2,46.22,46.14,46.2,41303.0,33.0709,33.0852,33.028,33.0709,41303.0
2017-01-18 15:35:00,46.2,46.28,46.19,46.27,32374.0,33.0709,33.1282,33.0637,33.121,32374.0
2017-01-18 15:40:00,46.26,46.33,46.25,46.3,39498.0,33.1139,33.164,33.1067,33.1425,39498.0
2017-01-18 15:45:00,46.31,46.36,46.31,46.32,71080.0,33.1496,33.1854,33.1496,33.1568,71080.0
2017-01-18 15:50:00,46.33,46.33,46.3,46.3,62623.0,33.164,33.164,33.1425,33.1425,62623.0
2017-01-18 15:55:00,46.31,46.39,46.31,46.36,137389.0,33.1496,33.2069,33.1496,33.1854,137389.0
2017-01-19 09:30:00,46.49,46.66,46.43,46.55,84833.0,33.2785,33.4002,33.2355,33.3214,84833.0
2017-01-19 09:35:00,46.58,46.65,46.46,46.47,21873.0,33.3429,33.393,33.257,33.2642,21873.0
2017-01-19 09:40:00,46.49,46.66,46.45,46.61,18402.0,33.2785,33.4002,33.2499,33.3644,18402.0
2017-01-19 09:45:00,46.57,46.62,46.45,46.46,15509.0,33.3358,33.3715,33.2499,33.257,15509.0
2017-01-19 09:50:00,46.47,46.48,46.33,46.35,22522.0,33.2642,33.2713,33.164,33.1783,22522.0
2017-01-19 09:55:00,46.34,46.45,46.33,46.39,24130.0,33.1711,33.2499,33.164,33.2069,24130.0
2017-01-19 10:00:00,46.38,46.39,46.25,46.29,46865.0,33.1998,33.2069,33.1067,33.1353,46865.0
2017-01-19 10:05:00,46.29,46.38,46.25,46.37,23534.0,33.1353,33.1998,33.1067,33.1926,23534.0
2017-01-19 10:10:00,46.37,46.37,46.25,46.28,20248.0,33.1926,33.1926,33.1067,33.1282,20248.0
2017-01-19 10:15:00,46.29,46.37,46.23,46.37,18531.0,33.1353,33.1926,33.0924,33.1926,18531.0
2017-01-19 10:20:00,46.36,46.48,46.34,46.47,27403.0,33.1854,33.2713,33.1711,33.2642,27403.0
2017-01-19 10:25:00,46.47,46.59,46.47,46.56,16930.0,33.2642,33.3501,33.2642,33.3286,16930.0
2017-01-19 10:30:00,46.55,46.57,46.52,46.54,11582.0,33.3214,33.3358,33.3,33.3143,11582.0
2017-01-19 10:35:00,46.53,46.54,46.46,46.53,19907.0,33.3071,33.3143,33.257,33.3071,19907.0
2017-01-19 10:40:00,46.54,46.57,46.51,46.57,12855.0,33.3143,33.3358,33.2928,33.3358,12855.0
2017-01-19 10:45:00,46.57,46.58,46.43,46.45,17084.0,33.3358,33.3429,33.2355,33.2499,17084.0
2017-01-19 10:50:00,46.45,46.46,46.35,46.41,10611.0,33.2499,33.257,33.1783,33.2212,10611.0
2017-01-19 10:55:00,46.41,46.42,46.28,46.32,19465.0,33.2212,33.2284,33.1282,33.1568,19465.0
2017-01-19 11:00:00,46.32,46.32,46.17,46.2,43679.0,33.1568,33.1568,33.0494,33.0709,43679.0
2017-01-19 11:05:00,46.2,46.27,46.12,46.24,32806.0,33.0709,33.121,33.0136,33.0995,32806.0
2017-01-19 11:10:00,46.23,46.25,46.17,46.25,21417.0,33.0924,33.1067,33.0494,33.1067,21417.0
2017-01-19 11:15:00,46.26,46.34,46.2,46.33,25820.0,33.1139,33.1711,33.0709,33.164,25820.0
2017-01-19 11:20:00,46.31,46.35,46.21,46.25,18061.0,33.1496,33.1783,33.0781,33.1067,18061.0
2017-01-19 11:25:00,46.25,46.29,46.21,46.27,21988.0,33.1067,33.1353,33.0781,33.121,21988.0
2017-01-19 11:30:00,46.27,46.27,46.19,46.23,11322.0,33.121,33.121,33.0637,33.0924,11322.0
2017-01-19 11:35:00,46.23,46.26,46.16,46.2,16875.0,33.0924,33.1139,33.0423,33.0709,16875.0
2017-01-19 11:40:00,46.2,46.22,46.14,46.16,50947.0,33.0709,33.0852,33.028,33.0423,50947.0
2017-01-19 11:45:00,46.14,46.17,46.13,46.16,42181.0,33.028,33.0494,33.0208,33.0423,42181.0
2017-01-19 11:50:00,46.15,46.19,46.12,46.14,28871.0,33.0351,33.0637,33.0136,33.028,28871.0
2017-01-19 11:55:00,46.14,46.15,46.1,46.11,13059.0,33.028,33.0351,32.9993,33.0065,13059.0
2017-01-19 12:00:00,46.1,46.15,46.1,46.13,13797.0,32.9993,33.0351,32.9993,33.0208,13797.0
2017-01-19 12:05:00,46.15,46.19,46.11,46.16,41012.0,33.0351,33.0637,33.0065,33.0423,41012.0
2017-01-19 12:10:00,46.16,46.19,46.12,46.15,15519.0,33.0423,33.0637,33.0136,33.0351,15519.0
2017-01-19 12:15:00,46.15,46.15,46.08,46.08,21261.0,33.0351,33.0351,32.985,32.985,21261.0
2017-01-19 12:20:00,46.08,46.13,46.06,46.08,19752.0,32.985,33.0208,32.9707,32.985,19752.0
2017-01-19 12:25:00,46.08,46.18,46.07,46.17,13100.0,32.985,33.0566,32.9778,33.0494,13100.0
2017-01-19 12:30:00,46.17,46.2,46.15,46.18,10407.0,33.0494,33.0709,33.0351,33.0566,10407.0
2017-01-19 12:35:00,46.17,46.21,46.15,46.2,14427.0,33.0494,33.0781,33.0351,33.0709,14427.0
2017-01-19 12:40:00,46.2,46.22,46.14,46.16,8793.0,33.0709,33.0852,33.028,33.0423,8793.0
2017-01-19 12:45:00,46.16,46.19,46.15,46.16,9034.0,33.0423,33.0637,33.0351,33.0423,9034.0
2017-01-19 12:50:00,46.16,46.22,46.15,46.19,10226.0,33.0423,33.0852,33.0351,33.0637,10226.0
2017-01-19 12:55:00,46.19,46.25,46.17,46.23,18378.0,33.0637,33.1067,33.0494,33.0924,18378.0
2017-01-19 13:00:00,46.23,46.3,46.23,46.3,17015.0,33.0924,33.1425,33.0924,33.1425,17015.0
2017-01-19 13:05:00,46.31,46.33,46.26,46.33,14200.0,33.1496,33.164,33.1139,33.164,14200.0
2017-01-19 13:10:00,46.34,46.38,46.24,46.25,13996.0,33.1711,33.1998,33.0995,33.1067,13996.0
2017-01-19 13:15:00,46.27,46.29,46.25,46.27,8601.0,33.121,33.1353,33.1067,33.121,8601.0
2017-01-19 13:20:00,46.28,46.35,46.27,46.31,9982.0,33.1282,33.1783,33.121,33.1496,9982.0
2017-01-19 13:25:00,46.31,46.33,46.28,46.29,12631.0,33.1496,33.164,33.1282,33.1353,12631.0
2017-01-19 13:30:00,46.29,46.36,46.29,46.35,11480.0,33.1353,33.1854,33.1353,33.1783,11480.0
2017-01-19 13:35:00,46.36,46.42,46.34,46.39,99358.0,33.1854,33.2284,33.1711,33.2069,99358.0
2017-01-19 13:40:00,46.38,46.4,46.34,46.34,24919.0,33.1998,33.2141,33.1711,33.1711,24919.0
2017-01-19 13:45:00,46.35,46.42,46.34,46.38,15798.0,33.1783,33.2284,33.1711,33.1998,15798.0
2017-01-19 13:50:00,46.37,46.38,46.32,46.33,9782.0,33.1926,33.1998,33.1568,33.164,9782.0
2017-01-19 13:55:00,46.32,46.39,46.32,46.36,12910.0,33.1568,33.2069,33.1568,33.1854,12910.0
2017-01-19 14:00:00,46.37,46.4,46.34,46.39,21291.0,33.1926,33.2141,33.1711,33.2069,21291.0
2017-01-19 14:05:00,46.39,46.39,46.23,46.23,39370.0,33.2069,33.2069,33.0924,33.0924,39370.0
2017-01-19 14:10:00,46.25,46.29,46.22,46.24,18975.0,33.1067,33.1353,33.0852,33.0995,18975.0
2017-01-19 14:15:00,46.23,46.24,46.05,46.06,35735.0,33.0924,33.0995,32.9635,32.9707,35735.0
2017-01-19 14:20:00,46.05,46.18,46.04,46.16,36867.0,32.9635,33.0566,32.9564,33.0423,36867.0
2017-01-19 14:25:00,46.15,46.16,46.06,46.1,20460.0,33.0351,33.0423,32.9707,32.9993,20460.0
2017-01-19 14:30:00,46.1,46.1,46.06,46.07,26915.0,32.9993,32.9993,32.9707,32.9778,26915.0
2017-01-19 14:35:00,46.06,46.07,46.02,46.05,14923.0,32.9707,32.9778,32.9421,32.9635,14923.0
2017-01-19 14:40:00,46.04,46.07,45.98,46.07,45413.0,32.9564,32.9778,32.9134,32.9778,45413.0
2017-01-19 14:45:00,46.06,46.06,45.97,45.98,28975.0,32.9707,32.9707,32.9063,32.9134,28975.0
2017-01-19 14:50:00,45.99,46.02,45.97,46.02,25794.0,32.9206,32.9421,32.9063,32.9421,25794.0
2017-01-19 14:55:00,46.01,46.02,45.93,45.94,24805.0,32.9349,32.9421,32.8776,32.8848,24805.0
2017-01-19 15:00:00,45.95,45.96,45.88,45.89,28409.0,32.8919,32.8991,32.8418,32.849,28409.0
2017-01-19 15:05:00,45.89,45.94,45.86,45.91,25510.0,32.849,32.8848,32.8275,32.8633,25510.0
2017-01-19 15:10:00,45.91,45.92,45.86,45.88,14234.0,32.8633,32.8705,32.8275,32.8418,14234.0
2017-01-19 15:15:00,45.89,45.98,45.89,45.98,23385.0,32.849,32.9134,32.849,32.9134,23385.0
2017-01-19 15:20:00,45.97,46.01,45.95,46.01,28885.0,32.9063,32.9349,32.8919,32.9349,28885.0
2017-01-19 15:25:00,46.02,46.08,46.01,46.08,28828.0,32.9421,32.985,32.9349,32.985,28828.0
2017-01-19 15:30:00,46.07,46.08,46.01,46.04,51463.0,32.9778,32.985,32.9349,32.9564,51463.0
2017-01-19 15:35:00,46.03,46.05,46.01,46.03,38963.0,32.9492,32.9635,32.9349,32.9492,38963.0
2017-01-19 15:40:00,46.04,46.08,46.01,46.02,40381.0,32.9564,32.985,32.9349,32.9421,40381.0
2017-01-19 15:45:00,46.02,46.09,46.01,46.08,32414.0,32.9421,32.9922,32.9349,32.985,32414.0
2017-01-19 15:50:00,46.08,46.13,46.07,46.13,76692.0,32.985,33.0208,32.9778,33.0208,76692.0
2017-01-19 15:55:00,46.13,46.15,46.07,46.07,114205.0,33.0208,33.0351,32.9778,32.9778,114205.0
2017-01-20 09:30:00,46.79,46.88,46.57,46.65,286688.0,33.4932,33.5577,33.3358,33.393,286688.0
2017-01-20 09:35:00,46.66,46.83,46.58,46.73,101329.0,33.4002,33.5219,33.3429,33.4503,101329.0
2017-01-20 09:40:00,46.73,46.88,46.73,46.84,48055.0,33.4503,33.5577,33.4503,33.529,48055.0
2017-01-20 09:45:00,46.85,46.95,46.76,46.78,53350.0,33.5362,33.6078,33.4718,33.4861,53350.0
2017-01-20 09:50:00,46.79,46.9,46.77,46.85,35141.0,33.4932,33.572,33.4789,33.5362,35141.0
2017-01-20 09:55:00,46.84,46.89,46.67,46.69,45605.0,33.529,33.5648,33.4073,33.4217,45605.0
2017-01-20 10:00:00,46.7,46.76,46.66,46.66,37431.0,33.4288,33.4718,33.4002,33.4002,37431.0
2017-01-20 10:05:00,46.66,46.66,46.52,46.59,45902.0,33.4002,33.4002,33.3,33.3501,45902.0
2017-01-20 10:10:00,46.6,46.65,46.58,46.63,24754.0,33.3572,33.393,33.3429,33.3787,24754.0
2017-01-20 10:15:00,46.63,46.74,46.63,46.71,86799.0,33.3787,33.4574,33.3787,33.436,86799.0
2017-01-20 10:20:00,46.71,46.72,46.57,46.64,27367.0,33.436,33.4431,33.3358,33.3859,27367.0
2017-01-20 10:25:00,46.63,46.75,46.63,46.73,33733.0,33.3787,33.4646,33.3787,33.4503,33733.0
2017-01-20 10:30:00,46.73,46.74,46.6,46.61,19088.0,33.4503,33.4574,33.3572,33.3644,19088.0
2017-01-20 10:35:00,46.62,46.72,46.51,46.51,60858.0,33.3715,33.4431,33.2928,33.2928,60858.0
2017-01-20 10:40:00,46.52,46.63,46.51,46.62,94214.0,33.3,33.3787,33.2928,33.3715,94214.0
2017-01-20 10:45:00,46.65,46.67,46.64,46.66,17214.0,33.393,33.4073,33.3859,33.4002,17214.0
2017-01-20 10:50:00,46.67,46.76,46.66,46.74,43837.0,33.4073,33.4718,33.4002,33.4574,43837.0
2017-01-20 10:55:00,46.74,46.77,46.71,46.74,35589.0,33.4574,33.4789,33.436,33.4574,35589.0
2017-01-20 11:00:00,46.74,46.75,46.67,46.67,42114.0,33.4574,33.4646,33.4073,33.4073,42114.0
2017-01-20 11:05:00,46.67,46.69,46.65,46.65,35915.0,33.4073,33.4217,33.393,33.393,35915.0
2017-01-20 11:10:00,46.65,46.73,46.64,46.73,31809.0,33.393,33.4503,33.3859,33.4503,31809.0
2017-01-20 11:15:00,46.73,46.79,46.72,46.77,54271.0,33.4503,33.4932,33.4431,33.4789,54271.0
2017-01-20 11:20:00,46.78,46.86,46.77,46.84,39199.0,33.4861,33.5433,33.4789,33.529,39199.0
2017-01-20 11:25:00,46.85,46.89,46.85,46.87,28899.0,33.5362,33.5648,33.5362,33.5505,28899.0
2017-01-20 11:30:00,46.87,46.9,46.79,46.79,49129.0,33.5505,33.572,33.4932,33.4932,49129.0
2017-01-20 11:35:00,46.79,46.8,46.77,46.78,17572.0,33.4932,33.5004,33.4789,33.4861,17572.0
2017-01-20 11:40:00,46.78,46.79,46.73,46.75,14232.0,33.4861,33.4932,33.4503,33.4646,14232.0
2017-01-20 11:45:00,46.77,46.8,46.74,46.76,20213.0,33.4789,33.5004,33.4574,33.4718,20213.0
2017-01-20 11:50:00,46.76,46.84,46.76,46.78,30992.0,33.4718,33.529,33.4718,33.4861,30992.0
2017-01-20 11:55:00,46.78,46.78,46.7,46.72,14589.0,33.4861,33.4861,33.4288,33.4431,14589.0
2017-01-20 12:00:00,46.72,46.77,46.71,46.72,25452.0,33.4431,33.4789,33.436,33.4431,25452.0
2017-01-20 12:05:00,46.71,46.75,46.55,46.7,46553.0,33.436,33.4646,33.3214,33.4288,46553.0
2017-01-20 12:10:00,46.68,46.68,46.52,46.52,11920.0,33.4145,33.4145,33.3,33.3,11920.0
2017-01-20 12:15:00,46.51,46.6,46.44,46.57,27645.0,33.2928,33.3572,33.2427,33.3358,27645.0
2017-01-20 12:20:00,46.58,46.58,46.46,46.46,24586.0,33.3429,33.3429,33.257,33.257,24586.0
2017-01-20 12:25:00,46.46,46.47,46.39,46.39,19798.0,33.257,33.2642,33.2069,33.2069,19798.0
2017-01-20 12:30:00,46.4,46.53,46.37,46.53,37799.0,33.2141,33.3071,33.1926,33.3071,37799.0
2017-01-20 12:35:00,46.53,46.53,46.42,46.46,28458.0,33.3071,33.3071,33.2284,33.257,28458.0
2017-01-20 12:40:00,46.47,46.52,46.43,46.5,14266.0,33.2642,33.3,33.2355,33.2857,14266.0
2017-01-20 12:45:00,46.51,46.52,46.39,46.4,24299.0,33.2928,33.3,33.2069,33.2141,24299.0
2017-01-20 12:50:00,46.41,46.48,46.4,46.4,16462.0,33.2212,33.2713,33.2141,33.2141,16462.0
2017-01-20 12:55:00,46.41,46.41,46.33,46.37,11623.0,33.2212,33.2212,33.164,33.1926,11623.0
2017-01-20 13:00:00,46.37,46.37,46.26,46.26,17138.0,33.1926,33.1926,33.1139,33.1139,17138.0
2017-01-20 13:05:00,46.25,46.34,46.25,46.33,30679.0,33.1067,33.1711,33.1067,33.164,30679.0
2017-01-20 13:10:00,46.33,46.39,46.32,46.38,16541.0,33.164,33.2069,33.1568,33.1998,16541.0
2017-01-20 13:15:00,46.39,46.47,46.36,46.46,22524.0,33.2069,33.2642,33.1854,33.257,22524.0
2017-01-20 13:20:00,46.46,46.51,46.46,46.5,21407.0,33.257,33.2928,33.257,33.2857,21407.0
2017-01-20 13:25:00,46.5,46.56,46.47,46.53,18428.0,33.2857,33.3286,33.2642,33.3071,18428.0
2017-01-20 13:30:00,46.52,46.53,46.47,46.48,19771.0,33.3,33.3071,33.2642,33.2713,19771.0
2017-01-20 13:35:00,46.47,46.47,46.39,46.42,21197.0,33.2642,33.2642,33.2069,33.2284,21197.0
2017-01-20 13:40:00,46.42,46.48,46.41,46.47,17460.0,33.2284,33.2713,33.2212,33.2642,17460.0
2017-01-20 13:45:00,46.46,46.46,46.36,46.36,16302.0,33.257,33.257,33.1854,33.1854,16302.0
2017-01-20 13:50:00,46.37,46.39,46.31,46.34,20758.0,33.1926,33.2069,33.1496,33.1711,20758.0
2017-01-20 13:55:00,46.33,46.35,46.31,46.34,12606.0,33.164,33.1783,33.1496,33.1711,12606.0
2017-01-20 14:00:00,46.33,46.34,46.28,46.29,15646.0,33.164,33.1711,33.1282,33.1353,15646.0
2017-01-20 14:05:00,46.3,46.32,46.26,46.29,19831.0,33.1425,33.1568,33.1139,33.1353,19831.0
2017-01-20 14:10:00,46.29,46.29,46.23,46.24,15929.0,33.1353,33.1353,33.0924,33.0995,15929.0
2017-01-20 14:15:00,46.24,46.25,46.2,46.23,38716.0,33.0995,33.1067,33.0709,33.0924,38716.0
2017-01-20 14:20:00,46.22,46.23,46.14,46.14,28217.0,33.0852,33.0924,33.028,33.028,28217.0
2017-01-20 14:25:00,46.14,46.15,46.09,46.15,43224.0,33.028,33.0351,32.9922,33.0351,43224.0
2017-01-20 14:30:00,46.14,46.18,46.13,46.18,16703.0,33.028,33.0566,33.0208,33.0566,16703.0
2017-01-20 14:35:00,46.17,46.17,46.13,46.13,10712.0,33.0494,33.0494,33.0208,33.0208,10712.0
2017-01-20 14:40:00,46.13,46.18,46.12,46.16,22586.0,33.0208,33.0566,33.0136,33.0423,22586.0
2017-01-20 14:45:00,46.16,46.16,46.11,46.13,23842.0,33.0423,33.0423,33.0065,33.0208,23842.0
2017-01-20 14:50:00,46.13,46.18,46.12,46.16,21255.0,33.0208,33.0566,33.0136,33.0423,21255.0
2017-01-20 14:55:00,46.16,46.18,46.11,46.12,15827.0,33.0423,33.0566,33.0065,33.0136,15827.0
2017-01-20 15:00:00,46.12,46.18,46.11,46.17,30969.0,33.0136,33.0566,33.0065,33.0494,30969.0
2017-01-20 15:05:00,46.17,46.22,46.17,46.22,35335.0,33.0494,33.0852,33.0494,33.0852,35335.0
2017-01-20 15:10:00,46.22,46.23,46.17,46.18,29203.0,33.0852,33.0924,33.0494,33.0566,29203.0
2017-01-20 15:15:00,46.17,46.18,46.13,46.14,22181.0,33.0494,33.0566,33.0208,33.028,22181.0
2017-01-20 15:20:00,46.15,46.15,46.09,46.1,29288.0,33.0351,33.0351,32.9922,32.9993,29288.0
2017-01-20 15:25:00,46.09,46.12,46.03,46.03,37377.0,32.9922,33.0136,32.9492,32.9492,37377.0
2017-01-20 15:30:00,46.04,46.15,46.01,46.15,47584.0,32.9564,33.0351,32.9349,33.0351,47584.0
2017-01-20 15:35:00,46.15,46.18,46.12,46.16,38542.0,33.0351,33.0566,33.0136,33.0423,38542.0
2017-01-20 15:40:00,46.16,46.18,46.15,46.18,30274.0,33.0423,33.0566,33.0351,33.0566,30274.0
2017-01-20 15:45:00,46.17,46.22,46.15,46.19,64347.0,33.0494,33.0852,33.0351,33.0637,64347.0
2017-01-20 15:50:00,46.19,46.21,46.18,46.18,84578.0,33.0637,33.0781,33.0566,33.0566,84578.0
2017-01-20 15:55:00,46.19,46.26,46.18,46.25,284335.0,33.0637,33.1139,33.0566,33.1067,284335.0
2017-01-23 09:30:00,45.79,46.1,45.7,45.96,57643.0,32.7774,32.9993,32.713,32.8991,57643.0
2017-01-23 09:35:00,45.96,46.1,45.9,46.07,35385.0,32.8991,32.9993,32.8562,32.9778,35385.0
2017-01-23 09:40:00,46.08,46.09,45.81,45.87,29246.0,32.985,32.9922,32.7917,32.8347,29246.0
2017-01-23 09:45:00,45.89,45.96,45.87,45.89,23332.0,32.849,32.8991,32.8347,32.849,23332.0
2017-01-23 09:50:00,45.89,45.91,45.73,45.75,74294.0,32.849,32.8633,32.7345,32.7488,74294.0
2017-01-23 09:55:00,45.76,45.77,45.64,45.64,59528.0,32.7559,32.7631,32.67,32.67,59528.0
2017-01-23 10:00:00,45.65,45.78,45.64,45.72,75189.0,32.6772,32.7703,32.67,32.7273,75189.0
2017-01-23 10:05:00,45.72,45.93,45.72,45.93,72753.0,32.7273,32.8776,32.7273,32.8776,72753.0
2017-01-23 10:10:00,45.94,45.95,45.78,45.79,87268.0,32.8848,32.8919,32.7703,32.7774,87268.0
2017-01-23 10:15:00,45.79,45.93,45.78,45.82,40128.0,32.7774,32.8776,32.7703,32.7989,40128.0
2017-01-23 10:20:00,45.82,45.85,45.77,45.83,54716.0,32.7989,32.8204,32.7631,32.8061,54716.0
2017-01-23 10:25:00,45.84,45.86,45.74,45.74,33583.0,32.8132,32.8275,32.7416,32.7416,33583.0
2017-01-23 10:30:00,45.73,45.74,45.64,45.66,31719.0,32.7345,32.7416,32.67,32.6844,31719.0
2017-01-23 10:35:00,45.67,45.67,45.56,45.6,73892.0,32.6915,32.6915,32.6128,32.6414,73892.0
2017-01-23 10:40:00,45.59,45.63,45.52,45.52,30310.0,32.6343,32.6629,32.5841,32.5841,30310.0
2017-01-23 10:45:00,45.52,45.68,45.52,45.68,38111.0,32.5841,32.6987,32.5841,32.6987,38111.0
2017-01-23 10:50:00,45.68,45.73,45.64,45.69,22547.0,32.6987,32.7345,32.67,32.7058,22547.0
2017-01-23 10:55:00,45.68,45.74,45.66,45.73,47461.0,32.6987,32.7416,32.6844,32.7345,47461.0
2017-01-23 11:00:00,45.72,45.73,45.66,45.68,23185.0,32.7273,32.7345,32.6844,32.6987,23185.0
2017-01-23 11:05:00,45.68,45.82,45.68,45.79,31281.0,32.6987,32.7989,32.6987,32.7774,31281.0
2017-01-23 11:10:00,45.79,45.81,45.75,45.76,31863.0,32.7774,32.7917,32.7488,32.7559,31863.0
2017-01-23 11:15:00,45.75,45.78,45.72,45.76,28397.0,32.7488,32.7703,32.7273,32.7559,28397.0
2017-01-23 11:20:00,45.75,45.76,45.66,45.66,29695.0,32.7488,32.7559,32.6844,32.6844,29695.0
2017-01-23 11:25:00,45.66,45.7,45.59,45.61,61400.0,32.6844,32.713,32.6343,32.6486,61400.0
2017-01-23 11:30:00,45.61,45.65,45.59,45.61,24875.0,32.6486,32.6772,32.6343,32.6486,24875.0
2017-01-23 11:35:00,45.62,45.67,45.58,45.61,24624.0,32.6557,32.6915,32.6271,32.6486,24624.0
2017-01-23 11:40:00,45.61,45.64,45.58,45.59,17706.0,32.6486,32.67,32.6271,32.6343,17706.0
2017-01-23 11:45:00,45.58,45.6,45.45,45.45,39327.0,32.6271,32.6414,32.534,32.534,39327.0
2017-01-23 11:50:00,45.44,45.46,45.33,45.34,27427.0,32.5269,32.5412,32.4481,32.4553,27427.0
2017-01-23 11:55:00,45.34,45.39,45.34,45.39,16963.0,32.4553,32.4911,32.4553,32.4911,16963.0
2017-01-23 12:00:00,45.4,45.41,45.29,45.31,28233.0,32.4982,32.5054,32.4195,32.4338,28233.0
2017-01-23 12:05:00,45.31,45.31,45.23,45.23,38399.0,32.4338,32.4338,32.3766,32.3766,38399.0
2017-01-23 12:10:00,45.23,45.25,45.13,45.17,95697.0,32.3766,32.3909,32.305,32.3336,95697.0
2017-01-23 12:15:00,45.16,45.26,45.12,45.2,27286.0,32.3265,32.398,32.2978,32.3551,27286.0
2017-01-23 12:20:00,45.19,45.22,45.16,45.21,26781.0,32.3479,32.3694,32.3265,32.3622,26781.0
2017-01-23 12:25:00,45.21,45.32,45.14,45.31,75949.0,32.3622,32.441,32.3121,32.4338,75949.0
2017-01-23 12:30:00,45.31,45.33,45.23,45.27,25509.0,32.4338,32.4481,32.3766,32.4052,25509.0
2017-01-23 12:35:00,45.26,45.28,45.24,45.26,21521.0,32.398,32.4123,32.3837,32.398,21521.0
2017-01-23 12:40:00,45.26,45.31,45.24,45.27,76848.0,32.398,32.4338,32.3837,32.4052,76848.0
2017-01-23 12:45:00,45.27,45.3,45.22,45.23,56892.0,32.4052,32.4267,32.3694,32.3766,56892.0
2017-01-23 12:50:00,45.22,45.29,45.22,45.27,32908.0,32.3694,32.4195,32.3694,32.4052,32908.0
2017-01-23 12:55:00,45.27,45.31,45.22,45.23,21778.0,32.4052,32.4338,32.3694,32.3766,21778.0
2017-01-23 13:00:00,45.24,45.29,45.23,45.27,45197.0,32.3837,32.4195,32.3766,32.4052,45197.0
2017-01-23 13:05:00,45.28,45.35,45.27,45.33,34531.0,32.4123,32.4625,32.4052,32.4481,34531.0
2017-01-23 13:10:00,45.33,45.41,45.3,45.41,31492.0,32.4481,32.5054,32.4267,32.5054,31492.0
2017-01-23 13:15:00,45.4,45.42,45.36,45.36,26482.0,32.4982,32.5126,32.4696,32.4696,26482.0
2017-01-23 13:20:00,45.36,45.46,45.36,45.43,41520.0,32.4696,32.5412,32.4696,32.5197,41520.0
2017-01-23 13:25:00,45.43,45.47,45.41,45.44,42647.0,32.5197,32.5484,32.5054,32.5269,42647.0
2017-01-23 13:30:00,45.44,45.57,45.42,45.53,47429.0,32.5269,32.6199,32.5126,32.5913,47429.0
2017-01-23 13:35:00,45.53,45.58,45.51,45.57,37840.0,32.5913,32.6271,32.577,32.6199,37840.0
2017-01-23 13:40:00,45.58,45.6,45.53,45.55,42213.0,32.6271,32.6414,32.5913,32.6056,42213.0
2017-01-23 13:45:00,45.55,45.55,45.46,45.49,18823.0,32.6056,32.6056,32.5412,32.5627,18823.0
2017-01-23 13:50:00,45.49,45.5,45.44,45.44,33493.0,32.5627,32.5698,32.5269,32.5269,33493.0
2017-01-23 13:55:00,45.45,45.45,45.4,45.45,31899.0,32.534,32.534,32.4982,32.534,31899.0
2017-01-23 14:00:00,45.45,45.47,45.42,45.43,28109.0,32.534,32.5484,32.5126,32.5197,28109.0
2017-01-23 14:05:00,45.44,45.45,45.4,45.4,45006.0,32.5269,32.534,32.4982,32.4982,45006.0
2017-01-23 14:10:00,45.41,45.56,45.4,45.56,35570.0,32.5054,32.6128,32.4982,32.6128,35570.0
2017-01-23 14:15:00,45.56,45.57,45.48,45.48,30592.0,32.6128,32.6199,32.5555,32.5555,30592.0
2017-01-23 14:20:00,45.47,45.49,45.46,45.48,19102.0,32.5484,32.5627,32.5412,32.5555,19102.0
2017-01-23 14:25:00,45.47,45.48,45.4,45.45,23579.0,32.5484,32.5555,32.4982,32.534,23579.0
2017-01-23 14:30:00,45.45,45.57,45.44,45.54,20200.0,32.534,32.6199,32.5269,32.5985,20200.0
2017-01-23 14:35:00,45.53,45.61,45.53,45.6,27452.0,32.5913,32.6486,32.5913,32.6414,27452.0
2017-01-23 14:40:00,45.6,45.61,45.54,45.57,33488.0,32.6414,32.6486,32.5985,32.6199,33488.0
2017-01-23 14:45:00,45.58,45.58,45.52,45.54,25429.0,32.6271,32.6271,32.5841,32.5985,25429.0
2017-01-23 14:50:00,45.54,45.59,45.52,45.52,21626.0,32.5985,32.6343,32.5841,32.5841,21626.0
2017-01-23 14:55:00,45.52,45.64,45.51,45.64,29244.0,32.5841,32.67,32.577,32.67,29244.0
2017-01-23 15:00:00,45.63,45.65,45.62,45.64,48438.0,32.6629,32.6772,32.6557,32.67,48438.0
2017-01-23 15:05:00,45.64,45.65,45.57,45.58,34949.0,32.67,32.6772,32.6199,32.6271,34949.0
2017-01-23 15:10:00,45.58,45.61,45.56,45.57,28070.0,32.6271,32.6486,32.6128,32.6199,28070.0
2017-01-23 15:15:00,45.55,45.58,45.54,45.56,33376.0,32.6056,32.6271,32.5985,32.6128,33376.0
2017-01-23 15:20:00,45.55,45.6,45.52,45.59,53709.0,32.6056,32.6414,32.5841,32.6343,53709.0
2017-01-23 15:25:00,45.59,45.63,45.59,45.59,40475.0,32.6343,32.6629,32.6343,32.6343,40475.0
2017-01-23 15:30:00,45.6,45.61,45.57,45.59,42636.0,32.6414,32.6486,32.6199,32.6343,42636.0
2017-01-23 15:35:00,45.59,45.65,45.58,45.63,52949.0,32.6343,32.6772,32.6271,32.6629,52949.0
2017-01-23 15:40:00,45.62,45.68,45.61,45.68,73322.0,32.6557,32.6987,32.6486,32.6987,73322.0
2017-01-23 15:45:00,45.67,45.69,45.65,45.68,67865.0,32.6915,32.7058,32.6772,32.6987,67865.0
2017-01-23 15:50:00,45.67,45.68,45.65,45.67,85950.0,32.6915,32.6987,32.6772,32.6915,85950.0
2017-01-23 15:55:00,45.67,45.7,45.61,45.63,176674.0,32.6915,32.713,32.6486,32.6629,176674.0
2017-01-24 09:30:00,46.02,46.3,45.92,46.08,42495.0,32.9421,33.1425,32.8705,32.985,42495.0
2017-01-24 09:35:00,46.1,46.21,46.04,46.09,37311.0,32.9993,33.0781,32.9564,32.9922,37311.0
2017-01-24 09:40:00,46.09,46.13,46.04,46.12,25778.0,32.9922,33.0208,32.9564,33.0136,25778.0
2017-01-24 09:45:00,46.11,46.27,46.01,46.01,29525.0,33.0065,33.121,32.9349,32.9349,29525.0
2017-01-24 09:50:00,46.0,46.01,45.91,45.99,22988.0,32.9277,32.9349,32.8633,32.9206,22988.0
2017-01-24 09:55:00,45.99,46.17,45.97,46.11,14882.0,32.9206,33.0494,32.9063,33.0065,14882.0
2017-01-24 10:00:00,46.13,46.17,46.04,46.07,29804.0,33.0208,33.0494,32.9564,32.9778,29804.0
2017-01-24 10:05:00,46.08,46.08,45.98,45.98,42154.0,32.985,32.985,32.9134,32.9134,42154.0
2017-01-24 10:10:00,45.98,46.02,45.94,45.96,24773.0,32.9134,32.9421,32.8848,32.8991,24773.0
2017-01-24 10:15:00,45.95,46.03,45.93,45.96,48148.0,32.8919,32.9492,32.8776,32.8991,48148.0
2017-01-24 10:20:00,45.95,46.07,45.94,46.04,25937.0,32.8919,32.9778,32.8848,32.9564,25937.0
2017-01-24 10:25:00,46.05,46.11,45.99,46.06,31454.0,32.9635,33.0065,32.9206,32.9707,31454.0
2017-01-24 10:30:00,46.06,46.06,45.98,46.0,20535.0,32.9707,32.9707,32.9134,32.9277,20535.0
2017-01-24 10:35:00,46.01,46.08,45.98,45.98,19771.0,32.9349,32.985,32.9134,32.9134,19771.0
2017-01-24 10:40:00,45.98,46.02,45.92,45.97,32545.0,32.9134,32.9421,32.8705,32.9063,32545.0
2017-01-24 10:45:00,45.97,46.02,45.94,45.97,14736.0,32.9063,32.9421,32.8848,32.9063,14736.0
2017-01-24 10:50:00,45.97,46.0,45.96,45.99,22231.0,32.9063,32.9277,32.8991,32.9206,22231.0
2017-01-24 10:55:00,45.99,46.13,45.98,46.09,36366.0,32.9206,33.0208,32.9134,32.9922,36366.0
2017-01-24 11:00:00,46.08,46.14,46.02,46.14,39847.0,32.985,33.028,32.9421,33.028,39847.0
2017-01-24 11:05:00,46.14,46.26,46.14,46.22,42131.0,33.028,33.1139,33.028,33.0852,42131.0
2017-01-24 11:10:00,46.23,46.24,46.16,46.21,35897.0,33.0924,33.0995,33.0423,33.0781,35897.0
2017-01-24 11:15:00,46.22,46.22,46.17,46.19,16197.0,33.0852,33.0852,33.0494,33.0637,16197.0
2017-01-24 11:20:00,46.2,46.28,46.2,46.26,32252.0,33.0709,33.1282,33.0709,33.1139,32252.0
2017-01-24 11:25:00,46.26,46.31,46.22,46.25,18184.0,33.1139,33.1496,33.0852,33.1067,18184.0
2017-01-24 11:30:00,46.25,46.28,46.2,46.25,15081.0,33.1067,33.1282,33.0709,33.1067,15081.0
2017-01-24 11:35:00,46.26,46.32,46.25,46.3,22674.0,33.1139,33.1568,33.1067,33.1425,22674.0
2017-01-24 11:40:00,46.3,46.32,46.25,46.26,18655.0,33.1425,33.1568,33.1067,33.1139,18655.0
2017-01-24 11:45:00,46.27,46.28,46.19,46.22,26335.0,33.121,33.1282,33.0637,33.0852,26335.0
2017-01-24 11:50:00,46.23,46.3,46.23,46.29,42173.0,33.0924,33.1425,33.0924,33.1353,42173.0
2017-01-24 11:55:00,46.28,46.32,46.28,46.32,31826.0,33.1282,33.1568,33.1282,33.1568,31826.0
2017-01-24 12:00:00,46.33,46.45,46.33,46.45,26646.0,33.164,33.2499,33.164,33.2499,26646.0
2017-01-24 12:05:00,46.44,46.54,46.44,46.52,24903.0,33.2427,33.3143,33.2427,33.3,24903.0
2017-01-24 12:10:00,46.53,46.67,46.52,46.67,28910.0,33.3071,33.4073,33.3,33.4073,28910.0
2017-01-24 12:15:00,46.68,46.73,46.65,46.65,33840.0,33.4145,33.4503,33.393,33.393,33840.0
2017-01-24 12:20:00,46.66,46.77,46.66,46.7,29355.0,33.4002,33.4789,33.4002,33.4288,29355.0
2017-01-24 12:25:00,46.69,46.69,46.59,46.64,35716.0,33.4217,33.4217,33.3501,33.3859,35716.0
2017-01-24 12:30:00,46.65,46.74,46.63,46.74,21166.0,33.393,33.4574,33.3787,33.4574,21166.0
2017-01-24 12:35:00,46.74,46.8,46.73,46.76,37508.0,33.4574,33.5004,33.4503,33.4718,37508.0
2017-01-24 12:40:00,46.76,46.88,46.75,46.87,48565.0,33.4718,33.5577,33.4646,33.5505,48565.0
2017-01-24 12:45:00,46.87,46.89,46.82,46.82,45316.0,33.5505,33.5648,33.5147,33.5147,45316.0
2017-01-24 12:50:00,46.82,46.82,46.78,46.81,27656.0,33.5147,33.5147,33.4861,33.5076,27656.0
2017-01-24 12:55:00,46.8,46.82,46.66,46.66,23236.0,33.5004,33.5147,33.4002,33.4002,23236.0
2017-01-24 13:00:00,46.66,46.75,46.66,46.74,33498.0,33.4002,33.4646,33.4002,33.4574,33498.0
2017-01-24 13:05:00,46.75,46.88,46.75,46.85,86996.0,33.4646,33.5577,33.4646,33.5362,86996.0
2017-01-24 13:10:00,46.85,46.85,46.7,46.71,18290.0,33.5362,33.5362,33.4288,33.436,18290.0
2017-01-24 13:15:00,46.71,46.78,46.71,46.72,14395.0,33.436,33.4861,33.436,33.4431,14395.0
2017-01-24 13:20:00,46.72,46.72,46.68,46.69,21258.0,33.4431,33.4431,33.4145,33.4217,21258.0
2017-01-24 13:25:00,46.68,46.73,46.68,46.73,15603.0,33.4145,33.4503,33.4145,33.4503,15603.0
2017-01-24 13:30:00,46.72,46.77,46.71,46.74,41276.0,33.4431,33.4789,33.436,33.4574,41276.0
2017-01-24 13:35:00,46.75,46.76,46.69,46.72,27873.0,33.4646,33.4718,33.4217,33.4431,27873.0
2017-01-24 13:40:00,46.72,46.79,46.71,46.79,28728.0,33.4431,33.4932,33.436,33.4932,28728.0
2017-01-24 13:45:00,46.79,46.79,46.73,46.78,16909.0,33.4932,33.4932,33.4503,33.4861,16909.0
2017-01-24 13:50:00,46.79,46.81,46.76,46.77,30739.0,33.4932,33.5076,33.4718,33.4789,30739.0
2017-01-24 13:55:00,46.77,46.78,46.72,46.76,16497.0,33.4789,33.4861,33.4431,33.4718,16497.0
2017-01-24 14:00:00,46.76,46.79,46.74,46.79,29371.0,33.4718,33.4932,33.4574,33.4932,29371.0
2017-01-24 14:05:00,46.78,46.82,46.78,46.82,39869.0,33.4861,33.5147,33.4861,33.5147,39869.0
2017-01-24 14:10:00,46.83,46.83,46.73,46.78,20693.0,33.5219,33.5219,33.4503,33.4861,20693.0
2017-01-24 14:15:00,46.79,46.84,46.78,46.81,14586.0,33.4932,33.529,33.4861,33.5076,14586.0
2017-01-24 14:20:00,46.81,46.83,46.78,46.78,17615.0,33.5076,33.5219,33.4861,33.4861,17615.0
2017-01-24 14:25:00,46.78,46.8,46.75,46.75,31379.0,33.4861,33.5004,33.4646,33.4646,31379.0
2017-01-24 14:30:00,46.76,46.81,46.75,46.81,15162.0,33.4718,33.5076,33.4646,33.5076,15162.0
2017-01-24 14:35:00,46.8,46.8,46.77,46.78,38762.0,33.5004,33.5004,33.4789,33.4861,38762.0
2017-01-24 14:40:00,46.78,46.83,46.78,46.83,76824.0,33.4861,33.5219,33.4861,33.5219,76824.0
2017-01-24 14:45:00,46.81,46.89,46.8,46.86,30891.0,33.5076,33.5648,33.5004,33.5433,30891.0
2017-01-24 14:50:00,46.86,46.88,46.83,46.88,37645.0,33.5433,33.5577,33.5219,33.5577,37645.0
2017-01-24 14:55:00,46.87,46.88,46.85,46.86,21688.0,33.5505,33.5577,33.5362,33.5433,21688.0
2017-01-24 15:00:00,46.86,46.88,46.84,46.84,24937.0,33.5433,33.5577,33.529,33.529,24937.0
2017-01-24 15:05:00,46.84,46.86,46.82,46.83,35967.0,33.529,33.5433,33.5147,33.5219,35967.0
2017-01-24 15:10:00,46.83,46.84,46.8,46.8,40279.0,33.5219,33.529,33.5004,33.5004,40279.0
2017-01-24 15:15:00,46.8,46.81,46.69,46.69,39998.0,33.5004,33.5076,33.4217,33.4217,39998.0
2017-01-24 15:20:00,46.69,46.7,46.67,46.68,20888.0,33.4217,33.4288,33.4073,33.4145,20888.0
2017-01-24 15:25:00,46.68,46.69,46.58,46.59,41819.0,33.4145,33.4217,33.3429,33.3501,41819.0
2017-01-24 15:30:00,46.59,46.66,46.59,46.61,54978.0,33.3501,33.4002,33.3501,33.3644,54978.0
2017-01-24 15:35:00,46.61,46.65,46.61,46.64,58905.0,33.3644,33.393,33.3644,33.3859,58905.0
2017-01-24 15:40:00,46.64,46.67,46.61,46.66,80488.0,33.3859,33.4073,33.3644,33.4002,80488.0
2017-01-24 15:45:00,46.66,46.67,46.61,46.65,76994.0,33.4002,33.4073,33.3644,33.393,76994.0
2017-01-24 15:50:00,46.65,46.65,46.58,46.58,87368.0,33.393,33.393,33.3429,33.3429,87368.0
2017-01-24 15:55:00,46.58,46.61,46.55,46.57,146947.0,33.3429,33.3644,33.3214,33.3358,146947.0
2017-01-25 09:30:00,46.63,46.78,46.5,46.63,69587.0,33.3787,33.4861,33.2857,33.3787,69587.0
2017-01-25 09:35:00,46.63,46.73,46.6,46.72,34184.0,33.3787,33.4503,33.3572,33.4431,34184.0
2017-01-25 09:40:00,46.71,46.81,46.67,46.75,47812.0,33.436,33.5076,33.4073,33.4646,47812.0
2017-01-25 09:45:00,46.75,46.77,46.69,46.74,33118.0,33.4646,33.4789,33.4217,33.4574,33118.0
2017-01-25 09:50:00,46.73,46.8,46.71,46.76,35658.0,33.4503,33.5004,33.436,33.4718,35658.0
2017-01-25 09:55:00,46.76,46.99,46.76,46.95,64079.0,33.4718,33.6364,33.4718,33.6078,64079.0
2017-01-25 10:00:00,46.96,46.97,46.85,46.85,27860.0,33.6149,33.6221,33.5362,33.5362,27860.0
2017-01-25 10:05:00,46.85,46.88,46.83,46.84,55746.0,33.5362,33.5577,33.5219,33.529,55746.0
2017-01-25 10:10:00,46.83,46.88,46.78,46.84,81421.0,33.5219,33.5577,33.4861,33.529,81421.0
2017-01-25 10:15:00,46.82,46.82,46.66,46.67,33617.0,33.5147,33.5147,33.4002,33.4073,33617.0
2017-01-25 10:20:00,46.67,46.75,46.62,46.65,36173.0,33.4073,33.4646,33.3715,33.393,36173.0
2017-01-25 10:25:00,46.66,46.7,46.6,46.63,38651.0,33.4002,33.4288,33.3572,33.3787,38651.0
2017-01-25 10:30:00,46.62,46.62,46.44,46.53,38980.0,33.3715,33.3715,33.2427,33.3071,38980.0
2017-01-25 10:35:00,46.54,46.64,46.52,46.61,33024.0,33.3143,33.3859,33.3,33.3644,33024.0
2017-01-25 10:40:00,46.61,46.95,46.61,46.95,72128.0,33.3644,33.6078,33.3644,33.6078,72128.0
2017-01-25 10:45:00,46.94,47.02,46.89,47.0,75210.0,33.6006,33.6579,33.5648,33.6436,75210.0
2017-01-25 10:50:00,47.0,47.02,46.92,46.97,58832.0,33.6436,33.6579,33.5863,33.6221,58832.0
2017-01-25 10:55:00,46.98,47.03,46.93,46.93,23084.0,33.6292,33.665,33.5935,33.5935,23084.0
2017-01-25 11:00:00,46.93,46.93,46.82,46.84,26434.0,33.5935,33.5935,33.5147,33.529,26434.0
2017-01-25 11:05:00,46.84,46.84,46.71,46.71,32235.0,33.529,33.529,33.436,33.436,32235.0
2017-01-25 11:10:00,46.7,46.74,46.63,46.66,43494.0,33.4288,33.4574,33.3787,33.4002,43494.0
2017-01-25 11:15:00,46.66,46.68,46.58,46.59,25059.0,33.4002,33.4145,33.3429,33.3501,25059.0
2017-01-25 11:20:00,46.59,46.61,46.5,46.6,46734.0,33.3501,33.3644,33.2857,33.3572,46734.0
2017-01-25 11:25:00,46.6,46.65,46.56,46.65,23295.0,33.3572,33.393,33.3286,33.393,23295.0
2017-01-25 11:30:00,46.64,46.67,46.61,46.61,23350.0,33.3859,33.4073,33.3644,33.3644,23350.0
2017-01-25 11:35:00,46.6,46.69,46.57,46.65,37154.0,33.3572,33.4217,33.3358,33.393,37154.0
2017-01-25 11:40:00,46.66,46.69,46.65,46.68,32965.0,33.4002,33.4217,33.393,33.4145,32965.0
2017-01-25 11:45:00,46.68,46.7,46.6,46.6,44206.0,33.4145,33.4288,33.3572,33.3572,44206.0
2017-01-25 11:50:00,46.6,46.63,46.51,46.53,27633.0,33.3572,33.3787,33.2928,33.3071,27633.0
2017-01-25 11:55:00,46.54,46.59,46.52,46.59,20827.0,33.3143,33.3501,33.3,33.3501,20827.0
2017-01-25 12:00:00,46.59,46.6,46.54,46.59,22455.0,33.3501,33.3572,33.3143,33.3501,22455.0
2017-01-25 12:05:00,46.6,46.65,46.57,46.62,25252.0,33.3572,33.393,33.3358,33.3715,25252.0
2017-01-25 12:10:00,46.62,46.67,46.61,46.66,38818.0,33.3715,33.4073,33.3644,33.4002,38818.0
2017-01-25 12:15:00,46.66,46.67,46.58,46.59,31915.0,33.4002,33.4073,33.3429,33.3501,31915.0
2017-01-25 12:20:00,46.59,46.63,46.58,46.6,15619.0,33.3501,33.3787,33.3429,33.3572,15619.0
2017-01-25 12:25:00,46.61,46.64,46.55,46.55,23552.0,33.3644,33.3859,33.3214,33.3214,23552.0
2017-01-25 12:30:00,46.55,46.58,46.53,46.54,16703.0,33.3214,33.3429,33.3071,33.3143,16703.0
2017-01-25 12:35:00,46.56,46.56,46.5,46.5,21734.0,33.3286,33.3286,33.2857,33.2857,21734.0
2017-01-25 12:40:00,46.51,46.53,46.49,46.51,38931.0,33.2928,33.3071,33.2785,33.2928,38931.0
2017-01-25 12:45:00,46.51,46.52,46.47,46.52,21830.0,33.2928,33.3,33.2642,33.3,21830.0
2017-01-25 12:50:00,46.52,46.53,46.5,46.52,12419.0,33.3,33.3071,33.2857,33.3,12419.0
2017-01-25 12:55:00,46.52,46.54,46.5,46.53,19717.0,33.3,33.3143,33.2857,33.3071,19717.0
2017-01-25 13:00:00,46.53,46.53,46.44,46.45,23547.0,33.3071,33.3071,33.2427,33.2499,23547.0
2017-01-25 13:05:00,46.45,46.46,46.4,46.43,17639.0,33.2499,33.257,33.2141,33.2355,17639.0
2017-01-25 13:10:00,46.43,46.47,46.41,46.43,30221.0,33.2355,33.2642,33.2212,33.2355,30221.0
2017-01-25 13:15:00,46.43,46.43,46.39,46.43,19962.0,33.2355,33.2355,33.2069,33.2355,19962.0
2017-01-25 13:20:00,46.43,46.43,46.39,46.4,34271.0,33.2355,33.2355,33.2069,33.2141,34271.0
2017-01-25 13:25:00,46.41,46.44,46.38,46.38,17668.0,33.2212,33.2427,33.1998,33.1998,17668.0
2017-01-25 13:30:00,46.39,46.41,46.33,46.35,20812.0,33.2069,33.2212,33.164,33.1783,20812.0
2017-01-25 13:35:00,46.35,46.38,46.32,46.33,54294.0,33.1783,33.1998,33.1568,33.164,54294.0
2017-01-25 13:40:00,46.33,46.36,46.31,46.32,23246.0,33.164,33.1854,33.1496,33.1568,23246.0
2017-01-25 13:45:00,46.32,46.33,46.25,46.25,22343.0,33.1568,33.164,33.1067,33.1067,22343.0
2017-01-25 13:50:00,46.25,46.27,46.22,46.27,26008.0,33.1067,33.121,33.0852,33.121,26008.0
2017-01-25 13:55:00,46.26,46.35,46.26,46.34,45691.0,33.1139,33.1783,33.1139,33.1711,45691.0
2017-01-25 14:00:00,46.34,46.34,46.26,46.27,24514.0,33.1711,33.1711,33.1139,33.121,24514.0
2017-01-25 14:05:00,46.28,46.28,46.23,46.24,27977.0,33.1282,33.1282,33.0924,33.0995,27977.0
2017-01-25 14:10:00,46.24,46.25,46.14,46.17,51369.0,33.0995,33.1067,33.028,33.0494,51369.0
2017-01-25 14:15:00,46.18,46.25,46.17,46.25,25189.0,33.0566,33.1067,33.0494,33.1067,25189.0
2017-01-25 14:20:00,46.25,46.25,46.22,46.23,14304.0,33.1067,33.1067,33.0852,33.0924,14304.0
2017-01-25 14:25:00,46.24,46.27,46.22,46.24,28561.0,33.0995,33.121,33.0852,33.0995,28561.0
2017-01-25 14:30:00,46.25,46.26,46.23,46.25,16035.0,33.1067,33.1139,33.0924,33.1067,16035.0
2017-01-25 14:35:00,46.26,46.31,46.25,46.28,23257.0,33.1139,33.1496,33.1067,33.1282,23257.0
2017-01-25 14:40:00,46.29,46.29,46.22,46.22,14603.0,33.1353,33.1353,33.0852,33.0852,14603.0
2017-01-25 14:45:00,46.22,46.28,46.22,46.26,18661.0,33.0852,33.1282,33.0852,33.1139,18661.0
2017-01-25 14:50:00,46.26,46.27,46.23,46.24,16058.0,33.1139,33.121,33.0924,33.0995,16058.0
2017-01-25 14:55:00,46.24,46.28,46.19,46.28,21220.0,33.0995,33.1282,33.0637,33.1282,21220.0
2017-01-25 15:00:00,46.28,46.31,46.28,46.31,27593.0,33.1282,33.1496,33.1282,33.1496,27593.0
2017-01-25 15:05:00,46.31,46.33,46.25,46.28,41728.0,33.1496,33.164,33.1067,33.1282,41728.0
2017-01-25 15:10:00,46.29,46.36,46.29,46.34,24528.0,33.1353,33.1854,33.1353,33.1711,24528.0
2017-01-25 15:15:00,46.35,46.35,46.27,46.29,24433.0,33.1783,33.1783,33.121,33.1353,24433.0
2017-01-25 15:20:00,46.29,46.37,46.28,46.37,29314.0,33.1353,33.1926,33.1282,33.1926,29314.0
2017-01-25 15:25:00,46.36,46.42,46.35,46.41,34712.0,33.1854,33.2284,33.1783,33.2212,34712.0
2017-01-25 15:30:00,46.41,46.42,46.3,46.32,46025.0,33.2212,33.2284,33.1425,33.1568,46025.0
2017-01-25 15:35:00,46.31,46.33,46.28,46.32,38554.0,33.1496,33.164,33.1282,33.1568,38554.0
2017-01-25 15:40:00,46.32,46.39,46.3,46.39,44456.0,33.1568,33.2069,33.1425,33.2069,44456.0
2017-01-25 15:45:00,46.39,46.47,46.39,46.45,79166.0,33.2069,33.2642,33.2069,33.2499,79166.0
2017-01-25 15:50:00,46.45,46.48,46.44,46.45,77170.0,33.2499,33.2713,33.2427,33.2499,77170.0
2017-01-25 15:55:00,46.46,46.47,46.44,46.46,134163.0,33.257,33.2642,33.2427,33.257,134163.0
2017-01-26 09:30:00,46.81,47.05,46.67,47.0,99098.0,33.5076,33.6794,33.4073,33.6436,99098.0
2017-01-26 09:35:00,47.05,47.2,47.02,47.1,68193.0,33.6794,33.7867,33.6579,33.7151,68193.0
2017-01-26 09:40:00,47.13,47.18,47.0,47.16,52681.0,33.7366,33.7724,33.6436,33.7581,52681.0
2017-01-26 09:45:00,47.16,47.4,47.12,47.27,65979.0,33.7581,33.9299,33.7295,33.8368,65979.0
2017-01-26 09:50:00,47.27,47.33,47.17,47.23,47706.0,33.8368,33.8798,33.7653,33.8082,47706.0
2017-01-26 09:55:00,47.22,47.27,47.13,47.2,40499.0,33.801,33.8368,33.7366,33.7867,40499.0
2017-01-26 10:00:00,47.19,47.33,47.15,47.28,80986.0,33.7796,33.8798,33.7509,33.844,80986.0
2017-01-26 10:05:00,47.28,47.42,47.16,47.41,51348.0,33.844,33.9442,33.7581,33.937,51348.0
2017-01-26 10:10:00,47.41,47.45,47.33,47.36,34299.0,33.937,33.9657,33.8798,33.9013,34299.0
2017-01-26 10:15:00,47.36,47.46,47.35,47.42,37167.0,33.9013,33.9728,33.8941,33.9442,37167.0
2017-01-26 10:20:00,47.42,47.44,47.34,47.4,57849.0,33.9442,33.9585,33.8869,33.9299,57849.0
2017-01-26 10:25:00,47.4,47.47,47.37,47.41,55686.0,33.9299,33.98,33.9084,33.937,55686.0
2017-01-26 10:30:00,47.41,47.55,47.4,47.45,92596.0,33.937,34.0373,33.9299,33.9657,92596.0
2017-01-26 10:35:00,47.44,47.57,47.44,47.55,24563.0,33.9585,34.0516,33.9585,34.0373,24563.0
2017-01-26 10:40:00,47.54,47.6,47.51,47.55,25912.0,34.0301,34.0731,34.0086,34.0373,25912.0
2017-01-26 10:45:00,47.56,47.82,47.55,47.82,81194.0,34.0444,34.2305,34.0373,34.2305,81194.0
2017-01-26 10:50:00,47.82,47.82,47.46,47.48,87536.0,34.2305,34.2305,33.9728,33.9872,87536.0
2017-01-26 10:55:00,47.47,47.67,47.47,47.66,19063.0,33.98,34.1232,33.98,34.116,19063.0
2017-01-26 11:00:00,47.66,47.72,47.64,47.68,50827.0,34.116,34.159,34.1017,34.1303,50827.0
2017-01-26 11:05:00,47.69,47.76,47.59,47.59,38874.0,34.1375,34.1876,34.0659,34.0659,38874.0
2017-01-26 11:10:00,47.6,47.65,47.59,47.61,26470.0,34.0731,34.1088,34.0659,34.0802,26470.0
2017-01-26 11:15:00,47.62,47.66,47.51,47.51,52419.0,34.0874,34.116,34.0086,34.0086,52419.0
2017-01-26 11:20:00,47.52,47.55,47.48,47.51,38081.0,34.0158,34.0373,33.9872,34.0086,38081.0
2017-01-26 11:25:00,47.51,47.61,47.5,47.55,22039.0,34.0086,34.0802,34.0015,34.0373,22039.0
2017-01-26 11:30:00,47.55,47.57,47.51,47.54,98856.0,34.0373,34.0516,34.0086,34.0301,98856.0
2017-01-26 11:35:00,47.55,47.6,47.53,47.55,24905.0,34.0373,34.0731,34.0229,34.0373,24905.0
2017-01-26 11:40:00,47.55,47.55,47.47,47.51,28410.0,34.0373,34.0373,33.98,34.0086,28410.0
2017-01-26 11:45:00,47.5,47.53,47.47,47.5,56601.0,34.0015,34.0229,33.98,34.0015,56601.0
2017-01-26 11:50:00,47.5,47.5,47.41,47.46,36013.0,34.0015,34.0015,33.937,33.9728,36013.0
2017-01-26 11:55:00,47.47,47.52,47.45,47.5,49474.0,33.98,34.0158,33.9657,34.0015,49474.0
2017-01-26 12:00:00,47.5,47.51,47.39,47.41,37246.0,34.0015,34.0086,33.9227,33.937,37246.0
2017-01-26 12:05:00,47.42,47.47,47.42,47.46,14313.0,33.9442,33.98,33.9442,33.9728,14313.0
2017-01-26 12:10:00,47.46,47.46,47.38,47.41,16379.0,33.9728,33.9728,33.9156,33.937,16379.0
2017-01-26 12:15:00,47.41,47.47,47.41,47.44,18346.0,33.937,33.98,33.937,33.9585,18346.0
2017-01-26 12:20:00,47.43,47.43,47.39,47.43,16865.0,33.9514,33.9514,33.9227,33.9514,16865.0
2017-01-26 12:25:00,47.45,47.48,47.41,47.43,21644.0,33.9657,33.9872,33.937,33.9514,21644.0
2017-01-26 12:30:00,47.44,47.47,47.4,47.42,22402.0,33.9585,33.98,33.9299,33.9442,22402.0
2017-01-26 12:35:00,47.41,47.44,47.37,47.42,25229.0,33.937,33.9585,33.9084,33.9442,25229.0
2017-01-26 12:40:00,47.41,47.41,47.32,47.32,14894.0,33.937,33.937,33.8726,33.8726,14894.0
2017-01-26 12:45:00,47.31,47.32,47.27,47.27,21604.0,33.8655,33.8726,33.8368,33.8368,21604.0
2017-01-26 12:50:00,47.27,47.38,47.27,47.38,19720.0,33.8368,33.9156,33.8368,33.9156,19720.0
2017-01-26 12:55:00,47.39,47.39,47.29,47.32,11382.0,33.9227,33.9227,33.8511,33.8726,11382.0
2017-01-26 13:00:00,47.32,47.34,47.26,47.3,17814.0,33.8726,33.8869,33.8297,33.8583,17814.0
2017-01-26 13:05:00,47.3,47.3,47.24,47.26,15403.0,33.8583,33.8583,33.8154,33.8297,15403.0
2017-01-26 13:10:00,47.26,47.28,47.23,47.26,13586.0,33.8297,33.844,33.8082,33.8297,13586.0
2017-01-26 13:15:00,47.25,47.26,47.19,47.21,13932.0,33.8225,33.8297,33.7796,33.7939,13932.0
2017-01-26 13:20:00,47.2,47.27,47.2,47.27,12852.0,33.7867,33.8368,33.7867,33.8368,12852.0
2017-01-26 13:25:00,47.27,47.29,47.24,47.28,12223.0,33.8368,33.8511,33.8154,33.844,12223.0
2017-01-26 13:30:00,47.29,47.29,47.19,47.21,14179.0,33.8511,33.8511,33.7796,33.7939,14179.0
2017-01-26 13:35:00,47.22,47.29,47.22,47.28,14821.0,33.801,33.8511,33.801,33.844,14821.0
2017-01-26 13:40:00,47.29,47.35,47.28,47.34,20793.0,33.8511,33.8941,33.844,33.8869,20793.0
2017-01-26 13:45:00,47.35,47.35,47.27,47.27,12016.0,33.8941,33.8941,33.8368,33.8368,12016.0
2017-01-26 13:50:00,47.27,47.3,47.25,47.29,17384.0,33.8368,33.8583,33.8225,33.8511,17384.0
2017-01-26 13:55:00,47.29,47.3,47.25,47.25,15637.0,33.8511,33.8583,33.8225,33.8225,15637.0
2017-01-26 14:00:00,47.25,47.26,47.22,47.23,13160.0,33.8225,33.8297,33.801,33.8082,13160.0
2017-01-26 14:05:00,47.23,47.23,47.17,47.2,18036.0,33.8082,33.8082,33.7653,33.7867,18036.0
2017-01-26 14:10:00,47.2,47.29,47.19,47.23,20198.0,33.7867,33.8511,33.7796,33.8082,20198.0
2017-01-26 14:15:00,47.23,47.23,47.15,47.16,22074.0,33.8082,33.8082,33.7509,33.7581,22074.0
2017-01-26 14:20:00,47.15,47.18,47.14,47.16,15865.0,33.7509,33.7724,33.7438,33.7581,15865.0
2017-01-26 14:25:00,47.17,47.22,47.17,47.2,25163.0,33.7653,33.801,33.7653,33.7867,25163.0
2017-01-26 14:30:00,47.19,47.23,47.17,47.22,20098.0,33.7796,33.8082,33.7653,33.801,20098.0
2017-01-26 14:35:00,47.21,47.24,47.19,47.21,27073.0,33.7939,33.8154,33.7796,33.7939,27073.0
2017-01-26 14:40:00,47.21,47.26,47.2,47.26,14916.0,33.7939,33.8297,33.7867,33.8297,14916.0
2017-01-26 14:45:00,47.25,47.28,47.23,47.24,23992.0,33.8225,33.844,33.8082,33.8154,23992.0
2017-01-26 14:50:00,47.23,47.24,47.17,47.18,16084.0,33.8082,33.8154,33.7653,33.7724,16084.0
2017-01-26 14:55:00,47.19,47.2,47.18,47.18,16168.0,33.7796,33.7867,33.7724,33.7724,16168.0
2017-01-26 15:00:00,47.18,47.18,47.03,47.08,39579.0,33.7724,33.7724,33.665,33.7008,39579.0
2017-01-26 15:05:00,47.07,47.09,47.0,47.02,25761.0,33.6937,33.708,33.6436,33.6579,25761.0
2017-01-26 15:10:00,47.01,47.02,46.95,46.95,19844.0,33.6507,33.6579,33.6078,33.6078,19844.0
2017-01-26 15:15:00,46.95,47.05,46.95,47.03,22106.0,33.6078,33.6794,33.6078,33.665,22106.0
2017-01-26 15:20:00,47.03,47.04,46.99,47.03,13289.0,33.665,33.6722,33.6364,33.665,13289.0
2017-01-26 15:25:00,47.03,47.06,47.01,47.04,24986.0,33.665,33.6865,33.6507,33.6722,24986.0
2017-01-26 15:30:00,47.03,47.13,47.03,47.11,22765.0,33.665,33.7366,33.665,33.7223,22765.0
2017-01-26 15:35:00,47.1,47.12,47.02,47.03,25124.0,33.7151,33.7295,33.6579,33.665,25124.0
2017-01-26 15:40:00,47.04,47.07,46.98,47.07,37567.0,33.6722,33.6937,33.6292,33.6937,37567.0
2017-01-26 15:45:00,47.07,47.11,47.06,47.08,31756.0,33.6937,33.7223,33.6865,33.7008,31756.0
2017-01-26 15:50:00,47.08,47.11,47.07,47.07,60099.0,33.7008,33.7223,33.6937,33.6937,60099.0
2017-01-26 15:55:00,47.08,47.15,47.07,47.15,79266.0,33.7008,33.7509,33.6937,33.7509,79266.0
2017-01-27 09:30:00,46.78,46.86,46.6,46.7,48891.0,33.4861,33.5433,33.3572,33.4288,48891.0
2017-01-27 09:35:00,46.62,46.84,46.57,46.67,19901.0,33.3715,33.529,33.3358,33.4073,19901.0
2017-01-27 09:40:00,46.62,46.78,46.61,46.77,19531.0,33.3715,33.4861,33.3644,33.4789,19531.0
2017-01-27 09:45:00,46.76,46.85,46.65,46.68,30016.0,33.4718,33.5362,33.393,33.4145,30016.0
2017-01-27 09:50:00,46.68,46.79,46.67,46.69,22810.0,33.4145,33.4932,33.4073,33.4217,22810.0
2017-01-27 09:55:00,46.67,46.68,46.54,46.61,21857.0,33.4073,33.4145,33.3143,33.3644,21857.0
2017-01-27 10:00:00,46.63,46.81,46.61,46.8,18663.0,33.3787,33.5076,33.3644,33.5004,18663.0
2017-01-27 10:05:00,46.79,46.83,46.74,46.77,17449.0,33.4932,33.5219,33.4574,33.4789,17449.0
2017-01-27 10:10:00,46.78,46.89,46.76,46.88,23526.0,33.4861,33.5648,33.4718,33.5577,23526.0
2017-01-27 10:15:00,46.87,46.87,46.72,46.73,16513.0,33.5505,33.5505,33.4431,33.4503,16513.0
2017-01-27 10:20:00,46.73,46.78,46.7,46.71,19652.0,33.4503,33.4861,33.4288,33.436,19652.0
2017-01-27 10:25:00,46.72,46.73,46.65,46.66,17588.0,33.4431,33.4503,33.393,33.4002,17588.0
2017-01-27 10:30:00,46.67,46.72,46.62,46.63,15314.0,33.4073,33.4431,33.3715,33.3787,15314.0
2017-01-27 10:35:00,46.63,46.64,46.55,46.55,27545.0,33.3787,33.3859,33.3214,33.3214,27545.0
2017-01-27 10:40:00,46.55,46.57,46.48,46.55,23488.0,33.3214,33.3358,33.2713,33.3214,23488.0
2017-01-27 10:45:00,46.53,46.53,46.47,46.51,23612.0,33.3071,33.3071,33.2642,33.2928,23612.0
2017-01-27 10:50:00,46.52,46.54,46.46,46.48,16309.0,33.3,33.3143,33.257,33.2713,16309.0
2017-01-27 10:55:00,46.49,46.49,46.33,46.36,24049.0,33.2785,33.2785,33.164,33.1854,24049.0
2017-01-27 11:00:00,46.36,46.49,46.36,46.49,33269.0,33.1854,33.2785,33.1854,33.2785,33269.0
2017-01-27 11:05:00,46.49,46.62,46.48,46.59,45209.0,33.2785,33.3715,33.2713,33.3501,45209.0
2017-01-27 11:10:00,46.59,46.69,46.58,46.67,31507.0,33.3501,33.4217,33.3429,33.4073,31507.0
2017-01-27 11:15:00,46.66,46.73,46.65,46.73,30816.0,33.4002,33.4503,33.393,33.4503,30816.0
2017-01-27 11:20:00,46.73,46.74,46.69,46.72,17270.0,33.4503,33.4574,33.4217,33.4431,17270.0
2017-01-27 11:25:00,46.72,46.8,46.69,46.69,28207.0,33.4431,33.5004,33.4217,33.4217,28207.0
2017-01-27 11:30:00,46.69,46.75,46.63,46.65,36129.0,33.4217,33.4646,33.3787,33.393,36129.0
2017-01-27 11:35:00,46.63,46.64,46.53,46.53,27448.0,33.3787,33.3859,33.3071,33.3071,27448.0
2017-01-27 11:40:00,46.52,46.57,46.5,46.51,20214.0,33.3,33.3358,33.2857,33.2928,20214.0
2017-01-27 11:45:00,46.51,46.54,46.45,46.45,18029.0,33.2928,33.3143,33.2499,33.2499,18029.0
2017-01-27 11:50:00,46.45,46.51,46.45,46.47,11544.0,33.2499,33.2928,33.2499,33.2642,11544.0
2017-01-27 11:55:00,46.47,46.51,46.44,46.5,15113.0,33.2642,33.2928,33.2427,33.2857,15113.0
2017-01-27 12:00:00,46.51,46.57,46.46,46.56,30070.0,33.2928,33.3358,33.257,33.3286,30070.0
2017-01-27 12:05:00,46.56,46.57,46.52,46.53,14807.0,33.3286,33.3358,33.3,33.3071,14807.0
2017-01-27 12:10:00,46.53,46.58,46.51,46.56,14314.0,33.3071,33.3429,33.2928,33.3286,14314.0
2017-01-27 12:15:00,46.57,46.6,46.56,46.57,13793.0,33.3358,33.3572,33.3286,33.3358,13793.0
2017-01-27 12:20:00,46.56,46.58,46.55,46.57,14809.0,33.3286,33.3429,33.3214,33.3358,14809.0
2017-01-27 12:25:00,46.58,46.58,46.52,46.54,13999.0,33.3429,33.3429,33.3,33.3143,13999.0
2017-01-27 12:30:00,46.55,46.55,46.44,46.46,15081.0,33.3214,33.3214,33.2427,33.257,15081.0
2017-01-27 12:35:00,46.46,46.47,46.43,46.44,11874.0,33.257,33.2642,33.2355,33.2427,11874.0
2017-01-27 12:40:00,46.45,46.45,46.36,46.36,18251.0,33.2499,33.2499,33.1854,33.1854,18251.0
2017-01-27 12:45:00,46.36,46.36,46.27,46.32,37758.0,33.1854,33.1854,33.121,33.1568,37758.0
2017-01-27 12:50:00,46.33,46.37,46.3,46.33,20434.0,33.164,33.1926,33.1425,33.164,20434.0
2017-01-27 12:55:00,46.34,46.37,46.31,46.33,16035.0,33.1711,33.1926,33.1496,33.164,16035.0
2017-01-27 13:00:00,46.33,46.34,46.27,46.29,13715.0,33.164,33.1711,33.121,33.1353,13715.0
2017-01-27 13:05:00,46.3,46.34,46.3,46.3,12653.0,33.1425,33.1711,33.1425,33.1425,12653.0
2017-01-27 13:10:00,46.3,46.33,46.28,46.3,12013.0,33.1425,33.164,33.1282,33.1425,12013.0
2017-01-27 13:15:00,46.3,46.32,46.28,46.31,11866.0,33.1425,33.1568,33.1282,33.1496,11866.0
2017-01-27 13:20:00,46.3,46.34,46.28,46.31,13871.0,33.1425,33.1711,33.1282,33.1496,13871.0
2017-01-27 13:25:00,46.31,46.35,46.26,46.34,21538.0,33.1496,33.1783,33.1139,33.1711,21538.0
2017-01-27 13:30:00,46.35,46.39,46.35,46.36,25781.0,33.1783,33.2069,33.1783,33.1854,25781.0
2017-01-27 13:35:00,46.37,46.37,46.28,46.3,13657.0,33.1926,33.1926,33.1282,33.1425,13657.0
2017-01-27 13:40:00,46.3,46.34,46.28,46.34,12541.0,33.1425,33.1711,33.1282,33.1711,12541.0
2017-01-27 13:45:00,46.36,46.37,46.34,46.37,15625.0,33.1854,33.1926,33.1711,33.1926,15625.0
2017-01-27 13:50:00,46.38,46.39,46.35,46.36,18907.0,33.1998,33.2069,33.1783,33.1854,18907.0
2017-01-27 13:55:00,46.36,46.37,46.33,46.35,19729.0,33.1854,33.1926,33.164,33.1783,19729.0
2017-01-27 14:00:00,46.35,46.43,46.34,46.42,17131.0,33.1783,33.2355,33.1711,33.2284,17131.0
2017-01-27 14:05:00,46.41,46.45,46.38,46.42,19638.0,33.2212,33.2499,33.1998,33.2284,19638.0
2017-01-27 14:10:00,46.41,46.44,46.39,46.4,19635.0,33.2212,33.2427,33.2069,33.2141,19635.0
2017-01-27 14:15:00,46.41,46.42,46.39,46.41,14591.0,33.2212,33.2284,33.2069,33.2212,14591.0
2017-01-27 14:20:00,46.42,46.46,46.41,46.43,22366.0,33.2284,33.257,33.2212,33.2355,22366.0
2017-01-27 14:25:00,46.44,46.49,46.43,46.47,18055.0,33.2427,33.2785,33.2355,33.2642,18055.0
2017-01-27 14:30:00,46.47,46.5,46.44,46.48,13331.0,33.2642,33.2857,33.2427,33.2713,13331.0
2017-01-27 14:35:00,46.48,46.48,46.4,46.42,17700.0,33.2713,33.2713,33.2141,33.2284,17700.0
2017-01-27 14:40:00,46.42,46.45,46.41,46.44,20643.0,33.2284,33.2499,33.2212,33.2427,20643.0
2017-01-27 14:45:00,46.44,46.48,46.42,46.48,15943.0,33.2427,33.2713,33.2284,33.2713,15943.0
2017-01-27 14:50:00,46.47,46.5,46.45,46.46,22019.0,33.2642,33.2857,33.2499,33.257,22019.0
2017-01-27 14:55:00,46.46,46.48,46.45,46.48,21201.0,33.257,33.2713,33.2499,33.2713,21201.0
2017-01-27 15:00:00,46.48,46.53,46.47,46.52,15250.0,33.2713,33.3071,33.2642,33.3,15250.0
2017-01-27 15:05:00,46.51,46.54,46.47,46.48,16362.0,33.2928,33.3143,33.2642,33.2713,16362.0
2017-01-27 15:10:00,46.47,46.48,46.44,46.44,15823.0,33.2642,33.2713,33.2427,33.2427,15823.0
2017-01-27 15:15:00,46.45,46.46,46.4,46.41,28291.0,33.2499,33.257,33.2141,33.2212,28291.0
2017-01-27 15:20:00,46.41,46.43,46.41,46.42,31340.0,33.2212,33.2355,33.2212,33.2284,31340.0
2017-01-27 15:25:00,46.42,46.44,46.41,46.44,57831.0,33.2284,33.2427,33.2212,33.2427,57831.0
2017-01-27 15:30:00,46.43,46.46,46.4,46.41,25990.0,33.2355,33.257,33.2141,33.2212,25990.0
2017-01-27 15:35:00,46.4,46.49,46.39,46.46,54576.0,33.2141,33.2785,33.2069,33.257,54576.0
2017-01-27 15:40:00,46.46,46.49,46.42,46.42,52769.0,33.257,33.2785,33.2284,33.2284,52769.0
2017-01-27 15:45:00,46.41,46.5,46.39,46.49,107605.0,33.2212,33.2857,33.2069,33.2785,107605.0
2017-01-27 15:50:00,46.5,46.59,46.5,46.57,302220.0,33.2857,33.3501,33.2857,33.3358,302220.0
2017-01-27 15:55:00,46.57,46.68,46.56,46.63,296494.0,33.3358,33.4145,33.3286,33.3787,296494.0
2017-01-30 09:30:00,46.51,46.51,45.85,46.01,92691.0,33.2928,33.2928,32.8204,32.9349,92691.0
2017-01-30 09:35:00,46.04,46.06,45.6,45.62,131334.0,32.9564,32.9707,32.6414,32.6557,131334.0
2017-01-30 09:40:00,45.62,45.74,45.43,45.43,69893.0,32.6557,32.7416,32.5197,32.5197,69893.0
2017-01-30 09:45:00,45.43,45.44,45.24,45.32,52487.0,32.5197,32.5269,32.3837,32.441,52487.0
2017-01-30 09:50:00,45.34,45.47,45.21,45.46,110502.0,32.4553,32.5484,32.3622,32.5412,110502.0
2017-01-30 09:55:00,45.46,45.6,45.4,45.4,102842.0,32.5412,32.6414,32.4982,32.4982,102842.0
2017-01-30 10:00:00,45.41,45.52,45.32,45.33,57388.0,32.5054,32.5841,32.441,32.4481,57388.0
2017-01-30 10:05:00,45.34,45.39,45.22,45.22,90738.0,32.4553,32.4911,32.3694,32.3694,90738.0
2017-01-30 10:10:00,45.22,45.3,45.12,45.17,71807.0,32.3694,32.4267,32.2978,32.3336,71807.0
2017-01-30 10:15:00,45.17,45.19,45.06,45.13,67211.0,32.3336,32.3479,32.2549,32.305,67211.0
2017-01-30 10:20:00,45.12,45.14,44.96,44.97,76896.0,32.2978,32.3121,32.1833,32.1904,76896.0
2017-01-30 10:25:00,44.96,45.1,44.95,44.99,60364.0,32.1833,32.2835,32.1761,32.2048,60364.0
2017-01-30 10:30:00,45.0,45.01,44.89,44.96,54483.0,32.2119,32.2191,32.1332,32.1833,54483.0
2017-01-30 10:35:00,44.96,45.0,44.81,44.81,49059.0,32.1833,32.2119,32.0759,32.0759,49059.0
2017-01-30 10:40:00,44.82,44.83,44.67,44.73,54374.0,32.0831,32.0902,31.9757,32.0186,54374.0
2017-01-30 10:45:00,44.74,44.75,44.63,44.66,46656.0,32.0258,32.033,31.9471,31.9685,46656.0
2017-01-30 10:50:00,44.66,44.66,44.52,44.56,38301.0,31.9685,31.9685,31.8683,31.897,38301.0
2017-01-30 10:55:00,44.56,44.57,44.47,44.48,35065.0,31.897,31.9041,31.8325,31.8397,35065.0
2017-01-30 11:00:00,44.48,44.53,44.42,44.48,56134.0,31.8397,31.8755,31.7967,31.8397,56134.0
2017-01-30 11:05:00,44.48,44.55,44.46,44.49,75269.0,31.8397,31.8898,31.8254,31.8469,75269.0
2017-01-30 11:10:00,44.48,44.69,44.48,44.69,85954.0,31.8397,31.99,31.8397,31.99,85954.0
2017-01-30 11:15:00,44.7,44.7,44.58,44.59,40020.0,31.9972,31.9972,31.9113,31.9184,40020.0
2017-01-30 11:20:00,44.61,44.68,44.48,44.54,33295.0,31.9328,31.9829,31.8397,31.8826,33295.0
2017-01-30 11:25:00,44.53,44.54,44.44,44.48,50702.0,31.8755,31.8826,31.8111,31.8397,50702.0
2017-01-30 11:30:00,44.47,44.54,44.46,44.46,33343.0,31.8325,31.8826,31.8254,31.8254,33343.0
2017-01-30 11:35:00,44.47,44.52,44.42,44.51,42112.0,31.8325,31.8683,31.7967,31.8612,42112.0
2017-01-30 11:40:00,44.52,44.53,44.44,44.51,41106.0,31.8683,31.8755,31.8111,31.8612,41106.0
2017-01-30 11:45:00,44.5,44.71,44.5,44.69,46527.0,31.854,32.0043,31.854,31.99,46527.0
2017-01-30 11:50:00,44.69,44.77,44.65,44.67,24653.0,31.99,32.0473,31.9614,31.9757,24653.0
2017-01-30 11:55:00,44.7,44.72,44.64,44.69,28288.0,31.9972,32.0115,31.9542,31.99,28288.0
2017-01-30 12:00:00,44.71,44.76,44.68,44.71,15327.0,32.0043,32.0401,31.9829,32.0043,15327.0
2017-01-30 12:05:00,44.71,44.71,44.65,44.7,16856.0,32.0043,32.0043,31.9614,31.9972,16856.0
2017-01-30 12:10:00,44.7,44.71,44.65,44.7,26185.0,31.9972,32.0043,31.9614,31.9972,26185.0
2017-01-30 12:15:00,44.71,44.82,44.7,44.81,28322.0,32.0043,32.0831,31.9972,32.0759,28322.0
2017-01-30 12:20:00,44.82,44.87,44.8,44.83,15025.0,32.0831,32.1189,32.0688,32.0902,15025.0
2017-01-30 12:25:00,44.83,44.87,44.8,44.81,28880.0,32.0902,32.1189,32.0688,32.0759,28880.0
2017-01-30 12:30:00,44.81,44.81,44.71,44.72,25387.0,32.0759,32.0759,32.0043,32.0115,25387.0
2017-01-30 12:35:00,44.72,44.84,44.71,44.83,21470.0,32.0115,32.0974,32.0043,32.0902,21470.0
2017-01-30 12:40:00,44.82,44.82,44.76,44.79,21988.0,32.0831,32.0831,32.0401,32.0616,21988.0
2017-01-30 12:45:00,44.79,44.89,44.77,44.85,35850.0,32.0616,32.1332,32.0473,32.1045,35850.0
2017-01-30 12:50:00,44.84,44.92,44.84,44.85,26169.0,32.0974,32.1547,32.0974,32.1045,26169.0
2017-01-30 12:55:00,44.84,44.86,44.8,44.84,19591.0,32.0974,32.1117,32.0688,32.0974,19591.0
2017-01-30 13:00:00,44.85,44.86,44.82,44.84,19634.0,32.1045,32.1117,32.0831,32.0974,19634.0
2017-01-30 13:05:00,44.84,44.91,44.8,44.9,20060.0,32.0974,32.1475,32.0688,32.1403,20060.0
2017-01-30 13:10:00,44.89,44.9,44.84,44.84,17441.0,32.1332,32.1403,32.0974,32.0974,17441.0
2017-01-30 13:15:00,44.84,44.9,44.81,44.89,27349.0,32.0974,32.1403,32.0759,32.1332,27349.0
2017-01-30 13:20:00,44.88,44.9,44.81,44.81,16840.0,32.126,32.1403,32.0759,32.0759,16840.0
2017-01-30 13:25:00,44.81,44.84,44.79,44.83,17000.0,32.0759,32.0974,32.0616,32.0902,17000.0
2017-01-30 13:30:00,44.84,44.85,44.77,44.8,17167.0,32.0974,32.1045,32.0473,32.0688,17167.0
2017-01-30 13:35:00,44.81,44.83,44.79,44.82,12555.0,32.0759,32.0902,32.0616,32.0831,12555.0
2017-01-30 13:40:00,44.82,44.87,44.81,44.83,19428.0,32.0831,32.1189,32.0759,32.0902,19428.0
2017-01-30 13:45:00,44.82,44.84,44.78,44.79,22046.0,32.0831,32.0974,32.0544,32.0616,22046.0
2017-01-30 13:50:00,44.79,44.8,44.7,44.77,33562.0,32.0616,32.0688,31.9972,32.0473,33562.0
2017-01-30 13:55:00,44.78,44.9,44.78,44.9,30082.0,32.0544,32.1403,32.0544,32.1403,30082.0
2017-01-30 14:00:00,44.9,45.02,44.9,44.98,37783.0,32.1403,32.2262,32.1403,32.1976,37783.0
2017-01-30 14:05:00,44.98,44.99,44.93,44.97,30974.0,32.1976,32.2048,32.1618,32.1904,30974.0
2017-01-30 14:10:00,44.98,44.99,44.94,44.98,47632.0,32.1976,32.2048,32.169,32.1976,47632.0
2017-01-30 14:15:00,44.98,44.99,44.89,44.92,26205.0,32.1976,32.2048,32.1332,32.1547,26205.0
2017-01-30 14:20:00,44.92,44.95,44.87,44.94,30900.0,32.1547,32.1761,32.1189,32.169,30900.0
2017-01-30 14:25:00,44.93,44.95,44.9,44.93,21525.0,32.1618,32.1761,32.1403,32.1618,21525.0
2017-01-30 14:30:00,44.93,44.94,44.9,44.94,27415.0,32.1618,32.169,32.1403,32.169,27415.0
2017-01-30 14:35:00,44.93,45.0,44.89,44.99,23777.0,32.1618,32.2119,32.1332,32.2048,23777.0
2017-01-30 14:40:00,44.99,45.0,44.88,44.88,26323.0,32.2048,32.2119,32.126,32.126,26323.0
2017-01-30 14:45:00,44.89,44.89,44.82,44.83,33628.0,32.1332,32.1332,32.0831,32.0902,33628.0
2017-01-30 14:50:00,44.82,44.87,44.8,44.86,18398.0,32.0831,32.1189,32.0688,32.1117,18398.0
2017-01-30 14:55:00,44.86,44.93,44.85,44.93,25087.0,32.1117,32.1618,32.1045,32.1618,25087.0
2017-01-30 15:00:00,44.94,44.96,44.9,44.91,32629.0,32.169,32.1833,32.1403,32.1475,32629.0
2017-01-30 15:05:00,44.92,44.96,44.89,44.92,31161.0,32.1547,32.1833,32.1332,32.1547,31161.0
2017-01-30 15:10:00,44.91,44.93,44.88,44.88,33183.0,32.1475,32.1618,32.126,32.126,33183.0
2017-01-30 15:15:00,44.88,44.89,44.84,44.88,23348.0,32.126,32.1332,32.0974,32.126,23348.0
2017-01-30 15:20:00,44.87,44.92,44.87,44.88,30431.0,32.1189,32.1547,32.1189,32.126,30431.0
2017-01-30 15:25:00,44.88,44.97,44.87,44.97,28545.0,32.126,32.1904,32.1189,32.1904,28545.0
2017-01-30 15:30:00,44.97,45.0,44.95,44.99,64088.0,32.1904,32.2119,32.1761,32.2048,64088.0
2017-01-30 15:35:00,44.99,44.99,44.94,44.96,47536.0,32.2048,32.2048,32.169,32.1833,47536.0
2017-01-30 15:40:00,44.97,45.07,44.95,45.06,65833.0,32.1904,32.262,32.1761,32.2549,65833.0
2017-01-30 15:45:00,45.06,45.07,45.0,45.0,77418.0,32.2549,32.262,32.2119,32.2119,77418.0
2017-01-30 15:50:00,45.01,45.06,45.0,45.03,84248.0,32.2191,32.2549,32.2119,32.2334,84248.0
2017-01-30 15:55:00,45.04,45.15,45.03,45.07,200959.0,32.2406,32.3193,32.2334,32.262,200959.0
2017-01-31 09:30:00,45.19,45.33,45.05,45.13,66568.0,32.3479,32.4481,32.2477,32.305,66568.0
2017-01-31 09:35:00,45.15,45.23,44.82,44.98,44470.0,32.3193,32.3766,32.0831,32.1976,44470.0
2017-01-31 09:40:00,44.96,44.98,44.75,44.76,47518.0,32.1833,32.1976,32.033,32.0401,47518.0
2017-01-31 09:45:00,44.76,44.77,44.61,44.67,36715.0,32.0401,32.0473,31.9328,31.9757,36715.0
2017-01-31 09:50:00,44.67,44.78,44.63,44.75,71003.0,31.9757,32.0544,31.9471,32.033,71003.0
2017-01-31 09:55:00,44.75,44.87,44.73,44.83,43315.0,32.033,32.1189,32.0186,32.0902,43315.0
2017-01-31 10:00:00,44.86,44.89,44.67,44.7,33693.0,32.1117,32.1332,31.9757,31.9972,33693.0
2017-01-31 10:05:00,44.7,44.72,44.58,44.63,51071.0,31.9972,32.0115,31.9113,31.9471,51071.0
2017-01-31 10:10:00,44.62,44.67,44.59,44.67,30738.0,31.9399,31.9757,31.9184,31.9757,30738.0
2017-01-31 10:15:00,44.68,44.82,44.68,44.81,26666.0,31.9829,32.0831,31.9829,32.0759,26666.0
2017-01-31 10:20:00,44.8,44.94,44.8,44.83,27683.0,32.0688,32.169,32.0688,32.0902,27683.0
2017-01-31 10:25:00,44.82,44.83,44.69,44.75,48746.0,32.0831,32.0902,31.99,32.033,48746.0
2017-01-31 10:30:00,44.77,44.87,44.77,44.86,78250.0,32.0473,32.1189,32.0473,32.1117,78250.0
2017-01-31 10:35:00,44.86,45.03,44.83,44.93,54775.0,32.1117,32.2334,32.0902,32.1618,54775.0
2017-01-31 10:40:00,44.93,44.93,44.75,44.75,34904.0,32.1618,32.1618,32.033,32.033,34904.0
2017-01-31 10:45:00,44.76,44.8,44.71,44.73,29802.0,32.0401,32.0688,32.0043,32.0186,29802.0
2017-01-31 10:50:00,44.72,44.72,44.65,44.68,28958.0,32.0115,32.0115,31.9614,31.9829,28958.0
2017-01-31 10:55:00,44.68,44.75,44.63,44.75,34375.0,31.9829,32.033,31.9471,32.033,34375.0
2017-01-31 11:00:00,44.75,44.76,44.67,44.73,35831.0,32.033,32.0401,31.9757,32.0186,35831.0
2017-01-31 11:05:00,44.74,44.85,44.74,44.78,50167.0,32.0258,32.1045,32.0258,32.0544,50167.0
2017-01-31 11:10:00,44.78,44.91,44.77,44.85,29681.0,32.0544,32.1475,32.0473,32.1045,29681.0
2017-01-31 11:15:00,44.86,44.89,44.8,44.85,54568.0,32.1117,32.1332,32.0688,32.1045,54568.0
2017-01-31 11:20:00,44.86,44.88,44.75,44.82,19515.0,32.1117,32.126,32.033,32.0831,19515.0
2017-01-31 11:25:00,44.82,44.83,44.76,44.78,14695.0,32.0831,32.0902,32.0401,32.0544,14695.0
2017-01-31 11:30:00,44.78,44.87,44.77,44.78,17963.0,32.0544,32.1189,32.0473,32.0544,17963.0
2017-01-31 11:35:00,44.78,44.85,44.78,44.84,33163.0,32.0544,32.1045,32.0544,32.0974,33163.0
2017-01-31 11:40:00,44.83,44.87,44.78,44.84,31515.0,32.0902,32.1189,32.0544,32.0974,31515.0
2017-01-31 11:45:00,44.84,44.87,44.8,44.8,27029.0,32.0974,32.1189,32.0688,32.0688,27029.0
2017-01-31 11:50:00,44.78,44.96,44.77,44.93,29782.0,32.0544,32.1833,32.0473,32.1618,29782.0
2017-01-31 11:55:00,44.92,44.97,44.85,44.88,56467.0,32.1547,32.1904,32.1045,32.126,56467.0
2017-01-31 12:00:00,44.88,45.06,44.86,45.0,60584.0,32.126,32.2549,32.1117,32.2119,60584.0
2017-01-31 12:05:00,44.99,45.07,44.98,45.05,41881.0,32.2048,32.262,32.1976,32.2477,41881.0
2017-01-31 12:10:00,45.04,45.06,45.02,45.05,15443.0,32.2406,32.2549,32.2262,32.2477,15443.0
2017-01-31 12:15:00,45.04,45.06,45.01,45.03,29420.0,32.2406,32.2549,32.2191,32.2334,29420.0
2017-01-31 12:20:00,45.04,45.04,44.98,44.99,46273.0,32.2406,32.2406,32.1976,32.2048,46273.0
2017-01-31 12:25:00,45.0,45.0,44.92,44.94,27963.0,32.2119,32.2119,32.1547,32.169,27963.0
2017-01-31 12:30:00,44.94,45.07,44.92,45.07,21930.0,32.169,32.262,32.1547,32.262,21930.0
2017-01-31 12:35:00,45.07,45.1,45.02,45.1,25759.0,32.262,32.2835,32.2262,32.2835,25759.0
2017-01-31 12:40:00,45.08,45.11,45.06,45.11,16869.0,32.2692,32.2907,32.2549,32.2907,16869.0
2017-01-31 12:45:00,45.11,45.17,45.09,45.1,25153.0,32.2907,32.3336,32.2763,32.2835,25153.0
2017-01-31 12:50:00,45.1,45.2,45.08,45.19,40478.0,32.2835,32.3551,32.2692,32.3479,40478.0
2017-01-31 12:55:00,45.2,45.22,45.17,45.19,50016.0,32.3551,32.3694,32.3336,32.3479,50016.0
2017-01-31 13:00:00,45.19,45.2,45.16,45.17,20178.0,32.3479,32.3551,32.3265,32.3336,20178.0
2017-01-31 13:05:00,45.18,45.19,45.15,45.16,20562.0,32.3408,32.3479,32.3193,32.3265,20562.0
2017-01-31 13:10:00,45.15,45.16,45.08,45.14,26327.0,32.3193,32.3265,32.2692,32.3121,26327.0
2017-01-31 13:15:00,45.14,45.16,45.1,45.14,18062.0,32.3121,32.3265,32.2835,32.3121,18062.0
2017-01-31 13:20:00,45.14,45.2,45.12,45.18,18822.0,32.3121,32.3551,32.2978,32.3408,18822.0
2017-01-31 13:25:00,45.18,45.26,45.14,45.25,17105.0,32.3408,32.398,32.3121,32.3909,17105.0
2017-01-31 13:30:00,45.25,45.27,45.2,45.2,15051.0,32.3909,32.4052,32.3551,32.3551,15051.0
2017-01-31 13:35:00,45.21,45.26,45.18,45.21,17974.0,32.3622,32.398,32.3408,32.3622,17974.0
2017-01-31 13:40:00,45.21,45.24,45.17,45.23,15338.0,32.3622,32.3837,32.3336,32.3766,15338.0
2017-01-31 13:45:00,45.24,45.24,45.09,45.1,27479.0,32.3837,32.3837,32.2763,32.2835,27479.0
2017-01-31 13:50:00,45.09,45.11,45.05,45.06,16246.0,32.2763,32.2907,32.2477,32.2549,16246.0
2017-01-31 13:55:00,45.06,45.11,45.03,45.04,52555.0,32.2549,32.2907,32.2334,32.2406,52555.0
2017-01-31 14:00:00,45.04,45.13,45.03,45.09,32670.0,32.2406,32.305,32.2334,32.2763,32670.0
2017-01-31 14:05:00,45.08,45.11,45.03,45.04,16634.0,32.2692,32.2907,32.2334,32.2406,16634.0
2017-01-31 14:10:00,45.04,45.07,44.97,44.97,21262.0,32.2406,32.262,32.1904,32.1904,21262.0
2017-01-31 14:15:00,44.98,45.0,44.93,44.94,29190.0,32.1976,32.2119,32.1618,32.169,29190.0
2017-01-31 14:20:00,44.93,44.99,44.92,44.92,18441.0,32.1618,32.2048,32.1547,32.1547,18441.0
2017-01-31 14:25:00,44.93,45.02,44.93,45.01,20915.0,32.1618,32.2262,32.1618,32.2191,20915.0
2017-01-31 14:30:00,45.01,45.03,44.95,44.97,60162.0,32.2191,32.2334,32.1761,32.1904,60162.0
2017-01-31 14:35:00,44.97,45.11,44.97,45.1,21753.0,32.1904,32.2907,32.1904,32.2835,21753.0
2017-01-31 14:40:00,45.1,45.13,45.07,45.13,24812.0,32.2835,32.305,32.262,32.305,24812.0
2017-01-31 14:45:00,45.13,45.19,45.12,45.19,21758.0,32.305,32.3479,32.2978,32.3479,21758.0
2017-01-31 14:50:00,45.2,45.2,45.15,45.15,24130.0,32.3551,32.3551,32.3193,32.3193,24130.0
2017-01-31 14:55:00,45.15,45.23,45.15,45.19,26884.0,32.3193,32.3766,32.3193,32.3479,26884.0
2017-01-31 15:00:00,45.2,45.29,45.19,45.24,30021.0,32.3551,32.4195,32.3479,32.3837,30021.0
2017-01-31 15:05:00,45.24,45.25,45.18,45.21,33137.0,32.3837,32.3909,32.3408,32.3622,33137.0
2017-01-31 15:10:00,45.21,45.32,45.18,45.29,34965.0,32.3622,32.441,32.3408,32.4195,34965.0
2017-01-31 15:15:00,45.29,45.3,45.19,45.2,37895.0,32.4195,32.4267,32.3479,32.3551,37895.0
2017-01-31 15:20:00,45.2,45.27,45.2,45.23,19243.0,32.3551,32.4052,32.3551,32.3766,19243.0
2017-01-31 15:25:00,45.22,45.27,45.21,45.23,28879.0,32.3694,32.4052,32.3622,32.3766,28879.0
2017-01-31 15:30:00,45.24,45.31,45.22,45.29,35420.0,32.3837,32.4338,32.3694,32.4195,35420.0
2017-01-31 15:35:00,45.29,45.34,45.28,45.33,35739.0,32.4195,32.4553,32.4123,32.4481,35739.0
2017-01-31 15:40:00,45.33,45.46,45.32,45.45,79558.0,32.4481,32.5412,32.441,32.534,79558.0
2017-01-31 15:45:00,45.44,45.5,45.42,45.42,87121.0,32.5269,32.5698,32.5126,32.5126,87121.0
2017-01-31 15:50:00,45.42,45.48,45.4,45.47,109564.0,32.5126,32.5555,32.4982,32.5484,109564.0
2017-01-31 15:55:00,45.47,45.56,45.45,45.55,186991.0,32.5484,32.6128,32.534,32.6056,186991.0
2017-02-01 09:30:00,45.98,46.19,45.94,46.07,58465.0,32.9134,33.0637,32.8848,32.9778,58465.0
2017-02-01 09:35:00,46.08,46.13,45.93,46.0,30168.0,32.985,33.0208,32.8776,32.9277,30168.0
2017-02-01 09:40:00,46.01,46.11,45.83,46.05,38130.0,32.9349,33.0065,32.8061,32.9635,38130.0
2017-02-01 09:45:00,46.06,46.17,45.97,45.98,48749.0,32.9707,33.0494,32.9063,32.9134,48749.0
2017-02-01 09:50:00,46.0,46.01,45.64,45.66,75545.0,32.9277,32.9349,32.67,32.6844,75545.0
2017-02-01 09:55:00,45.65,45.65,45.5,45.55,35134.0,32.6772,32.6772,32.5698,32.6056,35134.0
2017-02-01 10:00:00,45.57,45.73,45.55,45.72,46768.0,32.6199,32.7345,32.6056,32.7273,46768.0
2017-02-01 10:05:00,45.71,45.71,45.54,45.62,39397.0,32.7202,32.7202,32.5985,32.6557,39397.0
2017-02-01 10:10:00,45.62,45.65,45.4,45.43,36733.0,32.6557,32.6772,32.4982,32.5197,36733.0
2017-02-01 10:15:00,45.44,45.59,45.4,45.54,109159.0,32.5269,32.6343,32.4982,32.5985,109159.0
2017-02-01 10:20:00,45.53,45.59,45.53,45.58,23637.0,32.5913,32.6343,32.5913,32.6271,23637.0
2017-02-01 10:25:00,45.57,45.58,45.49,45.49,37504.0,32.6199,32.6271,32.5627,32.5627,37504.0
2017-02-01 10:30:00,45.48,45.48,45.33,45.33,65753.0,32.5555,32.5555,32.4481,32.4481,65753.0
2017-02-01 10:35:00,45.32,45.34,45.03,45.03,45251.0,32.441,32.4553,32.2334,32.2334,45251.0
2017-02-01 10:40:00,45.04,45.25,45.04,45.2,26266.0,32.2406,32.3909,32.2406,32.3551,26266.0
2017-02-01 10:45:00,45.21,45.22,44.98,45.01,61970.0,32.3622,32.3694,32.1976,32.2191,61970.0
2017-02-01 10:50:00,45.01,45.1,45.0,45.05,39964.0,32.2191,32.2835,32.2119,32.2477,39964.0
2017-02-01 10:55:00,45.06,45.25,45.06,45.22,71877.0,32.2549,32.3909,32.2549,32.3694,71877.0
2017-02-01 11:00:00,45.22,45.4,45.22,45.33,52171.0,32.3694,32.4982,32.3694,32.4481,52171.0
2017-02-01 11:05:00,45.34,45.42,45.32,45.32,49357.0,32.4553,32.5126,32.441,32.441,49357.0
2017-02-01 11:10:00,45.32,45.42,45.32,45.35,27124.0,32.441,32.5126,32.441,32.4625,27124.0
2017-02-01 11:15:00,45.35,45.44,45.34,45.44,34972.0,32.4625,32.5269,32.4553,32.5269,34972.0
2017-02-01 11:20:00,45.44,45.5,45.4,45.42,30587.0,32.5269,32.5698,32.4982,32.5126,30587.0
2017-02-01 11:25:00,45.41,45.45,45.33,45.36,24906.0,32.5054,32.534,32.4481,32.4696,24906.0
2017-02-01 11:30:00,45.37,45.49,45.37,45.4,25231.0,32.4768,32.5627,32.4768,32.4982,25231.0
2017-02-01 11:35:00,45.4,45.41,45.3,45.32,30565.0,32.4982,32.5054,32.4267,32.441,30565.0
2017-02-01 11:40:00,45.32,45.34,45.27,45.28,12968.0,32.441,32.4553,32.4052,32.4123,12968.0
2017-02-01 11:45:00,45.29,45.31,45.0,45.05,164930.0,32.4195,32.4338,32.2119,32.2477,164930.0
2017-02-01 11:50:00,45.05,45.05,44.93,44.98,152335.0,32.2477,32.2477,32.1618,32.1976,152335.0
2017-02-01 11:55:00,44.98,45.14,44.97,45.14,23493.0,32.1976,32.3121,32.1904,32.3121,23493.0
2017-02-01 12:00:00,45.14,45.17,45.08,45.11,31078.0,32.3121,32.3336,32.2692,32.2907,31078.0
2017-02-01 12:05:00,45.13,45.17,45.07,45.1,14178.0,32.305,32.3336,32.262,32.2835,14178.0
2017-02-01 12:10:00,45.09,45.12,45.05,45.06,26459.0,32.2763,32.2978,32.2477,32.2549,26459.0
2017-02-01 12:15:00,45.06,45.06,44.94,44.95,28987.0,32.2549,32.2549,32.169,32.1761,28987.0
2017-02-01 12:20:00,44.93,44.95,44.87,44.91,47474.0,32.1618,32.1761,32.1189,32.1475,47474.0
2017-02-01 12:25:00,44.91,44.96,44.89,44.95,36599.0,32.1475,32.1833,32.1332,32.1761,36599.0
2017-02-01 12:30:00,44.96,44.97,44.9,44.95,17508.0,32.1833,32.1904,32.1403,32.1761,17508.0
2017-02-01 12:35:00,44.94,44.94,44.85,44.91,18019.0,32.169,32.169,32.1045,32.1475,18019.0
2017-02-01 12:40:00,44.9,44.95,44.9,44.94,21425.0,32.1403,32.1761,32.1403,32.169,21425.0
2017-02-01 12:45:00,44.95,44.95,44.87,44.9,21074.0,32.1761,32.1761,32.1189,32.1403,21074.0
2017-02-01 12:50:00,44.91,44.92,44.85,44.9,15932.0,32.1475,32.1547,32.1045,32.1403,15932.0
2017-02-01 12:55:00,44.9,44.9,44.84,44.84,8341.0,32.1403,32.1403,32.0974,32.0974,8341.0
2017-02-01 13:00:00,44.84,44.9,44.83,44.9,22189.0,32.0974,32.1403,32.0902,32.1403,22189.0
2017-02-01 13:05:00,44.91,45.04,44.9,45.01,24478.0,32.1475,32.2406,32.1403,32.2191,24478.0
2017-02-01 13:10:00,45.0,45.0,44.93,44.98,25895.0,32.2119,32.2119,32.1618,32.1976,25895.0
2017-02-01 13:15:00,44.99,44.99,44.89,44.91,17388.0,32.2048,32.2048,32.1332,32.1475,17388.0
2017-02-01 13:20:00,44.91,44.94,44.89,44.9,24318.0,32.1475,32.169,32.1332,32.1403,24318.0
2017-02-01 13:25:00,44.91,44.91,44.84,44.88,24551.0,32.1475,32.1475,32.0974,32.126,24551.0
2017-02-01 13:30:00,44.87,44.87,44.84,44.87,22513.0,32.1189,32.1189,32.0974,32.1189,22513.0
2017-02-01 13:35:00,44.87,44.97,44.86,44.95,44356.0,32.1189,32.1904,32.1117,32.1761,44356.0
2017-02-01 13:40:00,44.96,45.02,44.94,45.0,25541.0,32.1833,32.2262,32.169,32.2119,25541.0
2017-02-01 13:45:00,45.0,45.08,44.94,45.08,39171.0,32.2119,32.2692,32.169,32.2692,39171.0
2017-02-01 13:50:00,45.07,45.09,44.99,45.01,28163.0,32.262,32.2763,32.2048,32.2191,28163.0
2017-02-01 13:55:00,45.01,45.04,44.95,45.04,21242.0,32.2191,32.2406,32.1761,32.2406,21242.0
2017-02-01 14:00:00,45.02,45.22,45.0,45.14,47738.0,32.2262,32.3694,32.2119,32.3121,47738.0
2017-02-01 14:05:00,45.14,45.28,45.14,45.2,28206.0,32.3121,32.4123,32.3121,32.3551,28206.0
2017-02-01 14:10:00,45.2,45.51,45.2,45.5,43491.0,32.3551,32.577,32.3551,32.5698,43491.0
2017-02-01 14:15:00,45.5,45.57,45.47,45.54,67262.0,32.5698,32.6199,32.5484,32.5985,67262.0
2017-02-01 14:20:00,45.55,45.64,45.55,45.57,32689.0,32.6056,32.67,32.6056,32.6199,32689.0
2017-02-01 14:25:00,45.56,45.63,45.49,45.59,36202.0,32.6128,32.6629,32.5627,32.6343,36202.0
2017-02-01 14:30:00,45.58,45.59,45.4,45.4,24402.0,32.6271,32.6343,32.4982,32.4982,24402.0
2017-02-01 14:35:00,45.41,45.45,45.37,45.41,22013.0,32.5054,32.534,32.4768,32.5054,22013.0
2017-02-01 14:40:00,45.41,45.42,45.34,45.39,25023.0,32.5054,32.5126,32.4553,32.4911,25023.0
2017-02-01 14:45:00,45.39,45.42,45.33,45.38,31257.0,32.4911,32.5126,32.4481,32.4839,31257.0
2017-02-01 14:50:00,45.37,45.37,45.28,45.32,23952.0,32.4768,32.4768,32.4123,32.441,23952.0
2017-02-01 14:55:00,45.32,45.32,45.25,45.31,31083.0,32.441,32.441,32.3909,32.4338,31083.0
2017-02-01 15:00:00,45.32,45.39,45.31,45.39,28799.0,32.441,32.4911,32.4338,32.4911,28799.0
2017-02-01 15:05:00,45.39,45.44,45.32,45.37,30758.0,32.4911,32.5269,32.441,32.4768,30758.0
2017-02-01 15:10:00,45.36,45.42,45.32,45.37,25497.0,32.4696,32.5126,32.441,32.4768,25497.0
2017-02-01 15:15:00,45.37,45.43,45.35,45.38,24633.0,32.4768,32.5197,32.4625,32.4839,24633.0
2017-02-01 15:20:00,45.38,45.45,45.37,45.44,24535.0,32.4839,32.534,32.4768,32.5269,24535.0
2017-02-01 15:25:00,45.44,45.47,45.43,45.45,26777.0,32.5269,32.5484,32.5197,32.534,26777.0
2017-02-01 15:30:00,45.45,45.48,45.43,45.46,32519.0,32.534,32.5555,32.5197,32.5412,32519.0
2017-02-01 15:35:00,45.46,45.49,45.43,45.48,37400.0,32.5412,32.5627,32.5197,32.5555,37400.0
2017-02-01 15:40:00,45.49,45.58,45.48,45.56,41124.0,32.5627,32.6271,32.5555,32.6128,41124.0
2017-02-01 15:45:00,45.57,45.57,45.48,45.55,59203.0,32.6199,32.6199,32.5555,32.6056,59203.0
2017-02-01 15:50:00,45.54,45.59,45.53,45.59,82527.0,32.5985,32.6343,32.5913,32.6343,82527.0
2017-02-01 15:55:00,45.58,45.63,45.53,45.55,107143.0,32.6271,32.6629,32.5913,32.6056,107143.0
2017-02-02 09:30:00,45.54,45.6,45.3,45.42,59384.0,32.5985,32.6414,32.4267,32.5126,59384.0
2017-02-02 09:35:00,45.48,45.48,45.07,45.09,42170.0,32.5555,32.5555,32.262,32.2763,42170.0
2017-02-02 09:40:00,45.13,45.26,45.1,45.25,7716.0,32.305,32.398,32.2835,32.3909,7716.0
2017-02-02 09:45:00,45.26,45.26,44.92,45.03,42998.0,32.398,32.398,32.1547,32.2334,42998.0
2017-02-02 09:50:00,44.98,45.01,44.85,44.98,29259.0,32.1976,32.2191,32.1045,32.1976,29259.0
2017-02-02 09:55:00,45.0,45.08,44.97,44.98,36751.0,32.2119,32.2692,32.1904,32.1976,36751.0
2017-02-02 10:00:00,44.99,45.18,44.99,45.1,31292.0,32.2048,32.3408,32.2048,32.2835,31292.0
2017-02-02 10:05:00,45.09,45.15,45.06,45.14,53900.0,32.2763,32.3193,32.2549,32.3121,53900.0
2017-02-02 10:10:00,45.16,45.23,45.1,45.21,49492.0,32.3265,32.3766,32.2835,32.3622,49492.0
2017-02-02 10:15:00,45.22,45.28,45.19,45.27,24835.0,32.3694,32.4123,32.3479,32.4052,24835.0
2017-02-02 10:20:00,45.25,45.25,45.02,45.07,36896.0,32.3909,32.3909,32.2262,32.262,36896.0
2017-02-02 10:25:00,45.07,45.11,44.97,45.02,28988.0,32.262,32.2907,32.1904,32.2262,28988.0
2017-02-02 10:30:00,45.02,45.08,44.86,45.01,37644.0,32.2262,32.2692,32.1117,32.2191,37644.0
2017-02-02 10:35:00,45.03,45.11,44.98,45.11,33736.0,32.2334,32.2907,32.1976,32.2907,33736.0
2017-02-02 10:40:00,45.12,45.26,45.07,45.25,34111.0,32.2978,32.398,32.262,32.3909,34111.0
2017-02-02 10:45:00,45.26,45.29,45.16,45.27,39128.0,32.398,32.4195,32.3265,32.4052,39128.0
2017-02-02 10:50:00,45.28,45.33,45.21,45.32,49915.0,32.4123,32.4481,32.3622,32.441,49915.0
2017-02-02 10:55:00,45.31,45.38,45.28,45.3,28599.0,32.4338,32.4839,32.4123,32.4267,28599.0
2017-02-02 11:00:00,45.3,45.48,45.3,45.47,127959.0,32.4267,32.5555,32.4267,32.5484,127959.0
2017-02-02 11:05:00,45.47,45.6,45.45,45.6,54580.0,32.5484,32.6414,32.534,32.6414,54580.0
2017-02-02 11:10:00,45.6,45.67,45.56,45.59,48727.0,32.6414,32.6915,32.6128,32.6343,48727.0
2017-02-02 11:15:00,45.57,45.57,45.41,45.43,45277.0,32.6199,32.6199,32.5054,32.5197,45277.0
2017-02-02 11:20:00,45.42,45.67,45.41,45.67,54846.0,32.5126,32.6915,32.5054,32.6915,54846.0
2017-02-02 11:25:00,45.66,45.68,45.58,45.65,67473.0,32.6844,32.6987,32.6271,32.6772,67473.0
2017-02-02 11:30:00,45.62,45.64,45.56,45.63,39568.0,32.6557,32.67,32.6128,32.6629,39568.0
2017-02-02 11:35:00,45.63,45.65,45.59,45.61,27488.0,32.6629,32.6772,32.6343,32.6486,27488.0
2017-02-02 11:40:00,45.62,45.65,45.57,45.6,33709.0,32.6557,32.6772,32.6199,32.6414,33709.0
2017-02-02 11:45:00,45.6,45.63,45.54,45.54,71595.0,32.6414,32.6629,32.5985,32.5985,71595.0
2017-02-02 11:50:00,45.54,45.57,45.44,45.48,63557.0,32.5985,32.6199,32.5269,32.5555,63557.0
2017-02-02 11:55:00,45.48,45.6,45.48,45.56,34316.0,32.5555,32.6414,32.5555,32.6128,34316.0
2017-02-02 12:00:00,45.57,45.59,45.48,45.53,28049.0,32.6199,32.6343,32.5555,32.5913,28049.0
2017-02-02 12:05:00,45.54,45.57,45.5,45.51,28971.0,32.5985,32.6199,32.5698,32.577,28971.0
2017-02-02 12:10:00,45.5,45.53,45.45,45.51,33778.0,32.5698,32.5913,32.534,32.577,33778.0
2017-02-02 12:15:00,45.51,45.52,45.43,45.48,38513.0,32.577,32.5841,32.5197,32.5555,38513.0
2017-02-02 12:20:00,45.49,45.5,45.41,45.41,27877.0,32.5627,32.5698,32.5054,32.5054,27877.0
2017-02-02 12:25:00,45.42,45.46,45.33,45.45,23324.0,32.5126,32.5412,32.4481,32.534,23324.0
2017-02-02 12:30:00,45.45,45.53,45.41,45.53,18101.0,32.534,32.5913,32.5054,32.5913,18101.0
2017-02-02 12:35:00,45.54,45.62,45.49,45.62,17263.0,32.5985,32.6557,32.5627,32.6557,17263.0
2017-02-02 12:40:00,45.61,45.63,45.57,45.6,30692.0,32.6486,32.6629,32.6199,32.6414,30692.0
2017-02-02 12:45:00,45.6,45.68,45.6,45.68,21009.0,32.6414,32.6987,32.6414,32.6987,21009.0
2017-02-02 12:50:00,45.69,45.78,45.69,45.77,25183.0,32.7058,32.7703,32.7058,32.7631,25183.0
2017-02-02 12:55:00,45.76,45.76,45.62,45.65,24374.0,32.7559,32.7559,32.6557,32.6772,24374.0
2017-02-02 13:00:00,45.65,45.78,45.65,45.78,13495.0,32.6772,32.7703,32.6772,32.7703,13495.0
2017-02-02 13:05:00,45.78,45.85,45.76,45.8,21728.0,32.7703,32.8204,32.7559,32.7846,21728.0
2017-02-02 13:10:00,45.8,45.86,45.79,45.86,22031.0,32.7846,32.8275,32.7774,32.8275,22031.0
2017-02-02 13:15:00,45.86,45.9,45.82,45.86,17961.0,32.8275,32.8562,32.7989,32.8275,17961.0
2017-02-02 13:20:00,45.85,45.86,45.8,45.83,25753.0,32.8204,32.8275,32.7846,32.8061,25753.0
2017-02-02 13:25:00,45.84,45.85,45.77,45.79,20582.0,32.8132,32.8204,32.7631,32.7774,20582.0
2017-02-02 13:30:00,45.78,45.79,45.71,45.72,17795.0,32.7703,32.7774,32.7202,32.7273,17795.0
2017-02-02 13:35:00,45.73,45.73,45.69,45.71,13054.0,32.7345,32.7345,32.7058,32.7202,13054.0
2017-02-02 13:40:00,45.71,45.82,45.71,45.81,13188.0,32.7202,32.7989,32.7202,32.7917,13188.0
2017-02-02 13:45:00,45.82,45.86,45.8,45.83,13002.0,32.7989,32.8275,32.7846,32.8061,13002.0
2017-02-02 13:50:00,45.83,45.94,45.82,45.93,30293.0,32.8061,32.8848,32.7989,32.8776,30293.0
2017-02-02 13:55:00,45.94,45.95,45.9,45.9,12811.0,32.8848,32.8919,32.8562,32.8562,12811.0
2017-02-02 14:00:00,45.89,45.94,45.84,45.93,13172.0,32.849,32.8848,32.8132,32.8776,13172.0
2017-02-02 14:05:00,45.93,45.93,45.86,45.89,14399.0,32.8776,32.8776,32.8275,32.849,14399.0
2017-02-02 14:10:00,45.89,45.93,45.85,45.93,18613.0,32.849,32.8776,32.8204,32.8776,18613.0
2017-02-02 14:15:00,45.93,45.98,45.8,45.81,30709.0,32.8776,32.9134,32.7846,32.7917,30709.0
2017-02-02 14:20:00,45.8,45.8,45.69,45.69,16410.0,32.7846,32.7846,32.7058,32.7058,16410.0
2017-02-02 14:25:00,45.7,45.71,45.56,45.56,27498.0,32.713,32.7202,32.6128,32.6128,27498.0
2017-02-02 14:30:00,45.56,45.57,45.52,45.55,33332.0,32.6128,32.6199,32.5841,32.6056,33332.0
2017-02-02 14:35:00,45.56,45.57,45.44,45.48,32713.0,32.6128,32.6199,32.5269,32.5555,32713.0
2017-02-02 14:40:00,45.48,45.49,45.38,45.4,33881.0,32.5555,32.5627,32.4839,32.4982,33881.0
2017-02-02 14:45:00,45.4,45.44,45.39,45.41,23634.0,32.4982,32.5269,32.4911,32.5054,23634.0
2017-02-02 14:50:00,45.41,45.43,45.35,45.4,33651.0,32.5054,32.5197,32.4625,32.4982,33651.0
2017-02-02 14:55:00,45.41,45.46,45.41,45.42,24893.0,32.5054,32.5412,32.5054,32.5126,24893.0
2017-02-02 15:00:00,45.43,45.45,45.42,45.45,16435.0,32.5197,32.534,32.5126,32.534,16435.0
2017-02-02 15:05:00,45.45,45.46,45.39,45.39,20693.0,32.534,32.5412,32.4911,32.4911,20693.0
2017-02-02 15:10:00,45.4,45.44,45.38,45.41,21554.0,32.4982,32.5269,32.4839,32.5054,21554.0
2017-02-02 15:15:00,45.41,45.49,45.4,45.48,20457.0,32.5054,32.5627,32.4982,32.5555,20457.0
2017-02-02 15:20:00,45.48,45.58,45.47,45.51,22090.0,32.5555,32.6271,32.5484,32.577,22090.0
2017-02-02 15:25:00,45.52,45.61,45.5,45.56,34248.0,32.5841,32.6486,32.5698,32.6128,34248.0
2017-02-02 15:30:00,45.56,45.57,45.46,45.52,38868.0,32.6128,32.6199,32.5412,32.5841,38868.0
2017-02-02 15:35:00,45.53,45.53,45.44,45.45,28093.0,32.5913,32.5913,32.5269,32.534,28093.0
2017-02-02 15:40:00,45.44,45.51,45.44,45.49,57361.0,32.5269,32.577,32.5269,32.5627,57361.0
2017-02-02 15:45:00,45.49,45.59,45.49,45.59,48209.0,32.5627,32.6343,32.5627,32.6343,48209.0
2017-02-02 15:50:00,45.59,45.61,45.53,45.56,106071.0,32.6343,32.6486,32.5913,32.6128,106071.0
2017-02-02 15:55:00,45.56,45.65,45.55,45.64,155526.0,32.6128,32.6772,32.6056,32.67,155526.0
2017-02-03 09:30:00,45.58,45.93,45.54,45.59,67800.0,32.6271,32.8776,32.5985,32.6343,67800.0
2017-02-03 09:35:00,45.58,45.68,45.55,45.63,28461.0,32.6271,32.6987,32.6056,32.6629,28461.0
2017-02-03 09:40:00,45.62,45.75,45.59,45.66,35247.0,32.6557,32.7488,32.6343,32.6844,35247.0
2017-02-03 09:45:00,45.68,45.86,45.68,45.76,37669.0,32.6987,32.8275,32.6987,32.7559,37669.0
2017-02-03 09:50:00,45.76,45.87,45.74,45.87,16810.0,32.7559,32.8347,32.7416,32.8347,16810.0
2017-02-03 09:55:00,45.87,45.89,45.65,45.65,35042.0,32.8347,32.849,32.6772,32.6772,35042.0
2017-02-03 10:00:00,45.69,45.87,45.68,45.83,23703.0,32.7058,32.8347,32.6987,32.8061,23703.0
2017-02-03 10:05:00,45.84,45.97,45.82,45.97,30360.0,32.8132,32.9063,32.7989,32.9063,30360.0
2017-02-03 10:10:00,45.98,46.1,45.97,46.05,38886.0,32.9134,32.9993,32.9063,32.9635,38886.0
2017-02-03 10:15:00,46.05,46.42,46.03,46.42,129055.0,32.9635,33.2284,32.9492,33.2284,129055.0
2017-02-03 10:20:00,46.42,46.6,46.4,46.57,78150.0,33.2284,33.3572,33.2141,33.3358,78150.0
2017-02-03 10:25:00,46.58,46.84,46.58,46.84,125449.0,33.3429,33.529,33.3429,33.529,125449.0
2017-02-03 10:30:00,46.83,46.92,46.55,46.83,208347.0,33.5219,33.5863,33.3214,33.5219,208347.0
2017-02-03 10:35:00,46.85,47.0,46.78,47.0,80361.0,33.5362,33.6436,33.4861,33.6436,80361.0
2017-02-03 10:40:00,46.98,47.16,46.97,47.08,174752.0,33.6292,33.7581,33.6221,33.7008,174752.0
2017-02-03 10:45:00,47.09,47.15,47.0,47.1,117053.0,33.708,33.7509,33.6436,33.7151,117053.0
2017-02-03 10:50:00,47.1,47.17,46.62,46.65,66497.0,33.7151,33.7653,33.3715,33.393,66497.0
2017-02-03 10:55:00,46.63,46.73,46.61,46.7,24898.0,33.3787,33.4503,33.3644,33.4288,24898.0
2017-02-03 11:00:00,46.72,46.8,46.68,46.73,29389.0,33.4431,33.5004,33.4145,33.4503,29389.0
2017-02-03 11:05:00,46.72,46.73,46.58,46.62,44213.0,33.4431,33.4503,33.3429,33.3715,44213.0
2017-02-03 11:10:00,46.62,46.64,46.49,46.6,64790.0,33.3715,33.3859,33.2785,33.3572,64790.0
2017-02-03 11:15:00,46.59,46.74,46.58,46.68,46944.0,33.3501,33.4574,33.3429,33.4145,46944.0
2017-02-03 11:20:00,46.67,46.67,46.61,46.65,24106.0,33.4073,33.4073,33.3644,33.393,24106.0
2017-02-03 11:25:00,46.65,46.69,46.62,46.66,53658.0,33.393,33.4217,33.3715,33.4002,53658.0
2017-02-03 11:30:00,46.66,46.75,46.65,46.67,44713.0,33.4002,33.4646,33.393,33.4073,44713.0
2017-02-03 11:35:00,46.67,46.83,46.67,46.79,40686.0,33.4073,33.5219,33.4073,33.4932,40686.0
2017-02-03 11:40:00,46.79,46.8,46.41,46.42,36581.0,33.4932,33.5004,33.2212,33.2284,36581.0
2017-02-03 11:45:00,46.43,46.57,46.37,46.54,35149.0,33.2355,33.3358,33.1926,33.3143,35149.0
2017-02-03 11:50:00,46.56,46.7,46.54,46.59,29219.0,33.3286,33.4288,33.3143,33.3501,29219.0
2017-02-03 11:55:00,46.59,46.62,46.48,46.5,27417.0,33.3501,33.3715,33.2713,33.2857,27417.0
2017-02-03 12:00:00,46.5,46.69,46.49,46.66,29015.0,33.2857,33.4217,33.2785,33.4002,29015.0
2017-02-03 12:05:00,46.65,46.72,46.64,46.7,16053.0,33.393,33.4431,33.3859,33.4288,16053.0
2017-02-03 12:10:00,46.69,46.71,46.65,46.7,18300.0,33.4217,33.436,33.393,33.4288,18300.0
2017-02-03 12:15:00,46.7,46.74,46.68,46.71,16663.0,33.4288,33.4574,33.4145,33.436,16663.0
2017-02-03 12:20:00,46.71,46.76,46.68,46.73,13775.0,33.436,33.4718,33.4145,33.4503,13775.0
2017-02-03 12:25:00,46.74,46.74,46.59,46.61,14737.0,33.4574,33.4574,33.3501,33.3644,14737.0
2017-02-03 12:30:00,46.61,46.64,46.57,46.64,9463.0,33.3644,33.3859,33.3358,33.3859,9463.0
2017-02-03 12:35:00,46.64,46.7,46.62,46.69,26231.0,33.3859,33.4288,33.3715,33.4217,26231.0
2017-02-03 12:40:00,46.69,46.73,46.67,46.7,18376.0,33.4217,33.4503,33.4073,33.4288,18376.0
2017-02-03 12:45:00,46.7,46.7,46.6,46.6,39412.0,33.4288,33.4288,33.3572,33.3572,39412.0
2017-02-03 12:50:00,46.59,46.65,46.59,46.61,14707.0,33.3501,33.393,33.3501,33.3644,14707.0
2017-02-03 12:55:00,46.61,46.63,46.58,46.59,8615.0,33.3644,33.3787,33.3429,33.3501,8615.0
2017-02-03 13:00:00,46.59,46.59,46.51,46.53,23338.0,33.3501,33.3501,33.2928,33.3071,23338.0
2017-02-03 13:05:00,46.53,46.55,46.46,46.52,28105.0,33.3071,33.3214,33.257,33.3,28105.0
2017-02-03 13:10:00,46.51,46.64,46.49,46.62,19696.0,33.2928,33.3859,33.2785,33.3715,19696.0
2017-02-03 13:15:00,46.62,46.64,46.59,46.63,12560.0,33.3715,33.3859,33.3501,33.3787,12560.0
2017-02-03 13:20:00,46.62,46.66,46.58,46.63,19992.0,33.3715,33.4002,33.3429,33.3787,19992.0
2017-02-03 13:25:00,46.61,46.63,46.56,46.61,17474.0,33.3644,33.3787,33.3286,33.3644,17474.0
2017-02-03 13:30:00,46.61,46.61,46.52,46.55,19642.0,33.3644,33.3644,33.3,33.3214,19642.0
2017-02-03 13:35:00,46.56,46.58,46.52,46.56,15021.0,33.3286,33.3429,33.3,33.3286,15021.0
2017-02-03 13:40:00,46.56,46.58,46.53,46.55,11491.0,33.3286,33.3429,33.3071,33.3214,11491.0
2017-02-03 13:45:00,46.55,46.57,46.52,46.57,9099.0,33.3214,33.3358,33.3,33.3358,9099.0
2017-02-03 13:50:00,46.56,46.62,46.55,46.61,28063.0,33.3286,33.3715,33.3214,33.3644,28063.0
2017-02-03 13:55:00,46.61,46.62,46.54,46.54,23760.0,33.3644,33.3715,33.3143,33.3143,23760.0
2017-02-03 14:00:00,46.53,46.59,46.53,46.55,16001.0,33.3071,33.3501,33.3071,33.3214,16001.0
2017-02-03 14:05:00,46.55,46.55,46.51,46.52,19226.0,33.3214,33.3214,33.2928,33.3,19226.0
2017-02-03 14:10:00,46.52,46.57,46.51,46.53,23190.0,33.3,33.3358,33.2928,33.3071,23190.0
2017-02-03 14:15:00,46.52,46.55,46.5,46.53,13589.0,33.3,33.3214,33.2857,33.3071,13589.0
2017-02-03 14:20:00,46.53,46.56,46.51,46.56,47220.0,33.3071,33.3286,33.2928,33.3286,47220.0
2017-02-03 14:25:00,46.55,46.58,46.53,46.55,17521.0,33.3214,33.3429,33.3071,33.3214,17521.0
2017-02-03 14:30:00,46.55,46.58,46.54,46.57,32933.0,33.3214,33.3429,33.3143,33.3358,32933.0
2017-02-03 14:35:00,46.56,46.62,46.54,46.59,26446.0,33.3286,33.3715,33.3143,33.3501,26446.0
2017-02-03 14:40:00,46.58,46.6,46.54,46.6,28858.0,33.3429,33.3572,33.3143,33.3572,28858.0
2017-02-03 14:45:00,46.6,46.61,46.55,46.57,21872.0,33.3572,33.3644,33.3214,33.3358,21872.0
2017-02-03 14:50:00,46.58,46.62,46.55,46.62,13408.0,33.3429,33.3715,33.3214,33.3715,13408.0
2017-02-03 14:55:00,46.62,46.63,46.6,46.61,13236.0,33.3715,33.3787,33.3572,33.3644,13236.0
2017-02-03 15:00:00,46.61,46.68,46.6,46.66,33388.0,33.3644,33.4145,33.3572,33.4002,33388.0
2017-02-03 15:05:00,46.66,46.71,46.64,46.65,30182.0,33.4002,33.436,33.3859,33.393,30182.0
2017-02-03 15:10:00,46.64,46.66,46.63,46.63,20227.0,33.3859,33.4002,33.3787,33.3787,20227.0
2017-02-03 15:15:00,46.63,46.69,46.63,46.66,31007.0,33.3787,33.4217,33.3787,33.4002,31007.0
2017-02-03 15:20:00,46.66,46.67,46.55,46.59,36880.0,33.4002,33.4073,33.3214,33.3501,36880.0
2017-02-03 15:25:00,46.59,46.64,46.58,46.59,26504.0,33.3501,33.3859,33.3429,33.3501,26504.0
2017-02-03 15:30:00,46.59,46.61,46.56,46.56,41331.0,33.3501,33.3644,33.3286,33.3286,41331.0
2017-02-03 15:35:00,46.56,46.65,46.55,46.64,48375.0,33.3286,33.393,33.3214,33.3859,48375.0
2017-02-03 15:40:00,46.63,46.7,46.62,46.69,47028.0,33.3787,33.4288,33.3715,33.4217,47028.0
2017-02-03 15:45:00,46.69,46.79,46.69,46.77,95707.0,33.4217,33.4932,33.4217,33.4789,95707.0
2017-02-03 15:50:00,46.77,46.78,46.71,46.77,89135.0,33.4789,33.4861,33.436,33.4789,89135.0
2017-02-03 15:55:00,46.76,46.79,46.73,46.78,212646.0,33.4718,33.4932,33.4503,33.4861,212646.0
2017-02-06 09:30:00,46.67,46.88,46.51,46.61,46172.0,33.4073,33.5577,33.2928,33.3644,46172.0
2017-02-06 09:35:00,46.65,46.79,46.65,46.77,17986.0,33.393,33.4932,33.393,33.4789,17986.0
2017-02-06 09:40:00,46.77,46.77,46.37,46.39,41636.0,33.4789,33.4789,33.1926,33.2069,41636.0
2017-02-06 09:45:00,46.39,46.4,46.22,46.26,43219.0,33.2069,33.2141,33.0852,33.1139,43219.0
2017-02-06 09:50:00,46.29,46.3,46.13,46.15,33714.0,33.1353,33.1425,33.0208,33.0351,33714.0
2017-02-06 09:55:00,46.13,46.19,46.02,46.02,48710.0,33.0208,33.0637,32.9421,32.9421,48710.0
2017-02-06 10:00:00,46.01,46.01,45.87,45.89,49063.0,32.9349,32.9349,32.8347,32.849,49063.0
2017-02-06 10:05:00,45.9,45.91,45.77,45.87,38945.0,32.8562,32.8633,32.7631,32.8347,38945.0
2017-02-06 10:10:00,45.87,45.87,45.69,45.7,70520.0,32.8347,32.8347,32.7058,32.713,70520.0
2017-02-06 10:15:00,45.7,45.84,45.64,45.75,46657.0,32.713,32.8132,32.67,32.7488,46657.0
2017-02-06 10:20:00,45.75,45.8,45.68,45.7,32680.0,32.7488,32.7846,32.6987,32.713,32680.0
2017-02-06 10:25:00,45.7,45.88,45.69,45.8,130000.0,32.713,32.8418,32.7058,32.7846,130000.0
2017-02-06 10:30:00,45.79,45.9,45.69,45.8,99259.0,32.7774,32.8562,32.7058,32.7846,99259.0
2017-02-06 10:35:00,45.81,45.93,45.73,45.79,75573.0,32.7917,32.8776,32.7345,32.7774,75573.0
2017-02-06 10:40:00,45.79,45.86,45.76,45.85,155945.0,32.7774,32.8275,32.7559,32.8204,155945.0
2017-02-06 10:45:00,45.83,45.84,45.77,45.8,38336.0,32.8061,32.8132,32.7631,32.7846,38336.0
2017-02-06 10:50:00,45.8,45.9,45.8,45.89,30389.0,32.7846,32.8562,32.7846,32.849,30389.0
2017-02-06 10:55:00,45.89,45.99,45.84,45.85,95374.0,32.849,32.9206,32.8132,32.8204,95374.0
2017-02-06 11:00:00,45.83,45.84,45.74,45.76,62308.0,32.8061,32.8132,32.7416,32.7559,62308.0
2017-02-06 11:05:00,45.75,45.92,45.74,45.89,14418.0,32.7488,32.8705,32.7416,32.849,14418.0
2017-02-06 11:10:00,45.88,45.89,45.81,45.81,18396.0,32.8418,32.849,32.7917,32.7917,18396.0
2017-02-06 11:15:00,45.81,45.82,45.75,45.82,24610.0,32.7917,32.7989,32.7488,32.7989,24610.0
2017-02-06 11:20:00,45.82,45.82,45.69,45.69,29673.0,32.7989,32.7989,32.7058,32.7058,29673.0
2017-02-06 11:25:00,45.69,45.82,45.69,45.79,19827.0,32.7058,32.7989,32.7058,32.7774,19827.0
2017-02-06 11:30:00,45.79,45.83,45.74,45.74,23221.0,32.7774,32.8061,32.7416,32.7416,23221.0
2017-02-06 11:35:00,45.74,45.84,45.73,45.77,14402.0,32.7416,32.8132,32.7345,32.7631,14402.0
2017-02-06 11:40:00,45.77,45.79,45.66,45.66,26216.0,32.7631,32.7774,32.6844,32.6844,26216.0
2017-02-06 11:45:00,45.66,45.71,45.6,45.61,21182.0,32.6844,32.7202,32.6414,32.6486,21182.0
2017-02-06 11:50:00,45.62,45.64,45.6,45.62,19016.0,32.6557,32.67,32.6414,32.6557,19016.0
2017-02-06 11:55:00,45.62,45.68,45.58,45.62,20997.0,32.6557,32.6987,32.6271,32.6557,20997.0
2017-02-06 12:00:00,45.62,45.62,45.57,45.59,37672.0,32.6557,32.6557,32.6199,32.6343,37672.0
2017-02-06 12:05:00,45.58,45.59,45.53,45.56,19306.0,32.6271,32.6343,32.5913,32.6128,19306.0
2017-02-06 12:10:00,45.57,45.7,45.54,45.7,50750.0,32.6199,32.713,32.5985,32.713,50750.0
2017-02-06 12:15:00,45.71,45.71,45.66,45.69,11925.0,32.7202,32.7202,32.6844,32.7058,11925.0
2017-02-06 12:20:00,45.69,45.71,45.65,45.7,13567.0,32.7058,32.7202,32.6772,32.713,13567.0
2017-02-06 12:25:00,45.7,45.7,45.65,45.66,15954.0,32.713,32.713,32.6772,32.6844,15954.0
2017-02-06 12:30:00,45.66,45.69,45.62,45.63,10545.0,32.6844,32.7058,32.6557,32.6629,10545.0
2017-02-06 12:35:00,45.63,45.65,45.61,45.65,11476.0,32.6629,32.6772,32.6486,32.6772,11476.0
2017-02-06 12:40:00,45.64,45.67,45.62,45.64,18166.0,32.67,32.6915,32.6557,32.67,18166.0
2017-02-06 12:45:00,45.63,45.63,45.59,45.6,17894.0,32.6629,32.6629,32.6343,32.6414,17894.0
2017-02-06 12:50:00,45.59,45.61,45.56,45.57,16422.0,32.6343,32.6486,32.6128,32.6199,16422.0
2017-02-06 12:55:00,45.56,45.56,45.42,45.44,53734.0,32.6128,32.6128,32.5126,32.5269,53734.0
2017-02-06 13:00:00,45.43,45.53,45.43,45.48,33119.0,32.5197,32.5913,32.5197,32.5555,33119.0
2017-02-06 13:05:00,45.48,45.55,45.46,45.52,24935.0,32.5555,32.6056,32.5412,32.5841,24935.0
2017-02-06 13:10:00,45.52,45.52,45.46,45.46,20055.0,32.5841,32.5841,32.5412,32.5412,20055.0
2017-02-06 13:15:00,45.46,45.48,45.38,45.41,42287.0,32.5412,32.5555,32.4839,32.5054,42287.0
2017-02-06 13:20:00,45.41,45.52,45.4,45.52,27546.0,32.5054,32.5841,32.4982,32.5841,27546.0
2017-02-06 13:25:00,45.51,45.55,45.5,45.51,24945.0,32.577,32.6056,32.5698,32.577,24945.0
2017-02-06 13:30:00,45.51,45.51,45.39,45.41,35410.0,32.577,32.577,32.4911,32.5054,35410.0
2017-02-06 13:35:00,45.42,45.42,45.3,45.32,41042.0,32.5126,32.5126,32.4267,32.441,41042.0
2017-02-06 13:40:00,45.33,45.38,45.31,45.38,17534.0,32.4481,32.4839,32.4338,32.4839,17534.0
2017-02-06 13:45:00,45.38,45.38,45.33,45.35,9577.0,32.4839,32.4839,32.4481,32.4625,9577.0
2017-02-06 13:50:00,45.35,45.4,45.33,45.38,26216.0,32.4625,32.4982,32.4481,32.4839,26216.0
2017-02-06 13:55:00,45.38,45.4,45.35,45.39,51644.0,32.4839,32.4982,32.4625,32.4911,51644.0
2017-02-06 14:00:00,45.4,45.42,45.38,45.39,57165.0,32.4982,32.5126,32.4839,32.4911,57165.0
2017-02-06 14:05:00,45.39,45.39,45.32,45.36,29421.0,32.4911,32.4911,32.441,32.4696,29421.0
2017-02-06 14:10:00,45.35,45.43,45.35,45.42,29559.0,32.4625,32.5197,32.4625,32.5126,29559.0
2017-02-06 14:15:00,45.42,45.43,45.3,45.34,28443.0,32.5126,32.5197,32.4267,32.4553,28443.0
2017-02-06 14:20:00,45.34,45.36,45.2,45.21,64267.0,32.4553,32.4696,32.3551,32.3622,64267.0
2017-02-06 14:25:00,45.21,45.32,45.19,45.31,31183.0,32.3622,32.441,32.3479,32.4338,31183.0
2017-02-06 14:30:00,45.33,45.35,45.29,45.31,25445.0,32.4481,32.4625,32.4195,32.4338,25445.0
2017-02-06 14:35:00,45.3,45.31,45.23,45.24,24097.0,32.4267,32.4338,32.3766,32.3837,24097.0
2017-02-06 14:40:00,45.25,45.28,45.24,45.26,19805.0,32.3909,32.4123,32.3837,32.398,19805.0
2017-02-06 14:45:00,45.26,45.31,45.24,45.27,24377.0,32.398,32.4338,32.3837,32.4052,24377.0
2017-02-06 14:50:00,45.27,45.28,45.23,45.27,20380.0,32.4052,32.4123,32.3766,32.4052,20380.0
2017-02-06 14:55:00,45.28,45.35,45.28,45.33,34259.0,32.4123,32.4625,32.4123,32.4481,34259.0
2017-02-06 15:00:00,45.32,45.32,45.26,45.28,26968.0,32.441,32.441,32.398,32.4123,26968.0
2017-02-06 15:05:00,45.28,45.29,45.24,45.26,22320.0,32.4123,32.4195,32.3837,32.398,22320.0
2017-02-06 15:10:00,45.26,45.29,45.22,45.23,39239.0,32.398,32.4195,32.3694,32.3766,39239.0
2017-02-06 15:15:00,45.21,45.32,45.21,45.29,33610.0,32.3622,32.441,32.3622,32.4195,33610.0
2017-02-06 15:20:00,45.29,45.32,45.28,45.29,21517.0,32.4195,32.441,32.4123,32.4195,21517.0
2017-02-06 15:25:00,45.3,45.32,45.27,45.32,28298.0,32.4267,32.441,32.4052,32.441,28298.0
2017-02-06 15:30:00,45.32,45.35,45.3,45.32,51932.0,32.441,32.4625,32.4267,32.441,51932.0
2017-02-06 15:35:00,45.32,45.34,45.29,45.34,69675.0,32.441,32.4553,32.4195,32.4553,69675.0
2017-02-06 15:40:00,45.33,45.4,45.33,45.36,54686.0,32.4481,32.4982,32.4481,32.4696,54686.0
2017-02-06 15:45:00,45.35,45.36,45.25,45.3,87063.0,32.4625,32.4696,32.3909,32.4267,87063.0
2017-02-06 15:50:00,45.3,45.32,45.28,45.29,68990.0,32.4267,32.441,32.4123,32.4195,68990.0
2017-02-06 15:55:00,45.29,45.31,45.24,45.28,186459.0,32.4195,32.4338,32.3837,32.4123,186459.0
2017-02-07 09:30:00,44.88,44.97,44.65,44.78,91424.0,32.126,32.1904,31.9614,32.0544,91424.0
2017-02-07 09:35:00,44.8,45.2,44.7,45.2,48979.0,32.0688,32.3551,31.9972,32.3551,48979.0
2017-02-07 09:40:00,45.17,45.21,45.01,45.16,26543.0,32.3336,32.3622,32.2191,32.3265,26543.0
2017-02-07 09:45:00,45.15,45.26,45.14,45.18,42711.0,32.3193,32.398,32.3121,32.3408,42711.0
2017-02-07 09:50:00,45.17,45.22,45.03,45.03,111229.0,32.3336,32.3694,32.2334,32.2334,111229.0
2017-02-07 09:55:00,45.03,45.13,45.0,45.05,44127.0,32.2334,32.305,32.2119,32.2477,44127.0
2017-02-07 10:00:00,45.04,45.06,44.83,44.94,58234.0,32.2406,32.2549,32.0902,32.169,58234.0
2017-02-07 10:05:00,44.96,45.07,44.96,45.05,38152.0,32.1833,32.262,32.1833,32.2477,38152.0
2017-02-07 10:10:00,45.05,45.11,44.98,45.01,30120.0,32.2477,32.2907,32.1976,32.2191,30120.0
2017-02-07 10:15:00,45.02,45.05,44.99,45.05,38285.0,32.2262,32.2477,32.2048,32.2477,38285.0
2017-02-07 10:20:00,45.05,45.22,45.05,45.18,28546.0,32.2477,32.3694,32.2477,32.3408,28546.0
2017-02-07 10:25:00,45.19,45.32,45.17,45.3,25758.0,32.3479,32.441,32.3336,32.4267,25758.0
2017-02-07 10:30:00,45.29,45.32,45.18,45.18,39537.0,32.4195,32.441,32.3408,32.3408,39537.0
2017-02-07 10:35:00,45.2,45.31,45.18,45.25,28820.0,32.3551,32.4338,32.3408,32.3909,28820.0
2017-02-07 10:40:00,45.24,45.35,45.22,45.33,19893.0,32.3837,32.4625,32.3694,32.4481,19893.0
2017-02-07 10:45:00,45.33,45.33,45.11,45.15,21687.0,32.4481,32.4481,32.2907,32.3193,21687.0
2017-02-07 10:50:00,45.16,45.17,45.02,45.05,32315.0,32.3265,32.3336,32.2262,32.2477,32315.0
2017-02-07 10:55:00,45.04,45.04,44.9,44.94,28388.0,32.2406,32.2406,32.1403,32.169,28388.0
2017-02-07 11:00:00,44.94,45.03,44.93,45.0,43143.0,32.169,32.2334,32.1618,32.2119,43143.0
2017-02-07 11:05:00,45.0,45.1,45.0,45.09,19298.0,32.2119,32.2835,32.2119,32.2763,19298.0
2017-02-07 11:10:00,45.09,45.09,44.96,44.97,16465.0,32.2763,32.2763,32.1833,32.1904,16465.0
2017-02-07 11:15:00,44.97,44.97,44.87,44.87,49742.0,32.1904,32.1904,32.1189,32.1189,49742.0
2017-02-07 11:20:00,44.86,44.87,44.79,44.82,48867.0,32.1117,32.1189,32.0616,32.0831,48867.0
2017-02-07 11:25:00,44.83,44.83,44.71,44.76,36319.0,32.0902,32.0902,32.0043,32.0401,36319.0
2017-02-07 11:30:00,44.77,44.77,44.67,44.72,39470.0,32.0473,32.0473,31.9757,32.0115,39470.0
2017-02-07 11:35:00,44.72,44.72,44.53,44.56,71071.0,32.0115,32.0115,31.8755,31.897,71071.0
2017-02-07 11:40:00,44.53,44.54,44.31,44.31,58358.0,31.8755,31.8826,31.718,31.718,58358.0
2017-02-07 11:45:00,44.32,44.53,44.3,44.48,37083.0,31.7252,31.8755,31.7108,31.8397,37083.0
2017-02-07 11:50:00,44.49,44.53,44.43,44.47,17123.0,31.8469,31.8755,31.8039,31.8325,17123.0
2017-02-07 11:55:00,44.46,44.46,44.33,44.35,31447.0,31.8254,31.8254,31.7323,31.7466,31447.0
2017-02-07 12:00:00,44.34,44.45,44.34,44.44,23501.0,31.7395,31.8182,31.7395,31.8111,23501.0
2017-02-07 12:05:00,44.46,44.47,44.17,44.22,77451.0,31.8254,31.8325,31.6178,31.6536,77451.0
2017-02-07 12:10:00,44.25,44.26,44.17,44.18,24207.0,31.6751,31.6822,31.6178,31.6249,24207.0
2017-02-07 12:15:00,44.17,44.19,44.1,44.13,37653.0,31.6178,31.6321,31.5677,31.5892,37653.0
2017-02-07 12:20:00,44.12,44.16,43.98,44.02,51502.0,31.582,31.6106,31.4818,31.5104,51502.0
2017-02-07 12:25:00,44.02,44.1,43.98,44.09,50223.0,31.5104,31.5677,31.4818,31.5605,50223.0
2017-02-07 12:30:00,44.1,44.15,44.04,44.13,24356.0,31.5677,31.6035,31.5247,31.5892,24356.0
2017-02-07 12:35:00,44.15,44.15,44.06,44.09,31810.0,31.6035,31.6035,31.539,31.5605,31810.0
2017-02-07 12:40:00,44.09,44.11,44.04,44.04,38221.0,31.5605,31.5748,31.5247,31.5247,38221.0
2017-02-07 12:45:00,44.05,44.07,44.0,44.02,38003.0,31.5319,31.5462,31.4961,31.5104,38003.0
2017-02-07 12:50:00,44.01,44.06,43.98,44.01,37638.0,31.5033,31.539,31.4818,31.5033,37638.0
2017-02-07 12:55:00,44.02,44.02,43.94,43.97,44858.0,31.5104,31.5104,31.4532,31.4746,44858.0
2017-02-07 13:00:00,43.97,43.99,43.93,43.96,58672.0,31.4746,31.4889,31.446,31.4675,58672.0
2017-02-07 13:05:00,43.95,44.0,43.93,44.0,31108.0,31.4603,31.4961,31.446,31.4961,31108.0
2017-02-07 13:10:00,44.0,44.05,43.99,44.05,22874.0,31.4961,31.5319,31.4889,31.5319,22874.0
2017-02-07 13:15:00,44.04,44.11,44.0,44.09,22722.0,31.5247,31.5748,31.4961,31.5605,22722.0
2017-02-07 13:20:00,44.08,44.08,44.01,44.08,26210.0,31.5534,31.5534,31.5033,31.5534,26210.0
2017-02-07 13:25:00,44.08,44.19,44.08,44.19,22154.0,31.5534,31.6321,31.5534,31.6321,22154.0
2017-02-07 13:30:00,44.18,44.27,44.15,44.25,21427.0,31.6249,31.6894,31.6035,31.6751,21427.0
2017-02-07 13:35:00,44.25,44.4,44.25,44.4,28598.0,31.6751,31.7824,31.6751,31.7824,28598.0
2017-02-07 13:40:00,44.39,44.39,44.18,44.22,37404.0,31.7753,31.7753,31.6249,31.6536,37404.0
2017-02-07 13:45:00,44.21,44.23,44.13,44.16,34696.0,31.6464,31.6607,31.5892,31.6106,34696.0
2017-02-07 13:50:00,44.16,44.19,44.07,44.08,53454.0,31.6106,31.6321,31.5462,31.5534,53454.0
2017-02-07 13:55:00,44.08,44.15,44.08,44.12,31137.0,31.5534,31.6035,31.5534,31.582,31137.0
2017-02-07 14:00:00,44.12,44.16,44.07,44.07,26708.0,31.582,31.6106,31.5462,31.5462,26708.0
2017-02-07 14:05:00,44.08,44.11,44.01,44.01,19663.0,31.5534,31.5748,31.5033,31.5033,19663.0
2017-02-07 14:10:00,44.01,44.08,44.0,44.01,26431.0,31.5033,31.5534,31.4961,31.5033,26431.0
2017-02-07 14:15:00,44.0,44.02,43.91,43.93,49771.0,31.4961,31.5104,31.4317,31.446,49771.0
2017-02-07 14:20:00,43.94,43.94,43.87,43.87,27178.0,31.4532,31.4532,31.403,31.403,27178.0
2017-02-07 14:25:00,43.88,44.02,43.87,44.02,49570.0,31.4102,31.5104,31.403,31.5104,49570.0
2017-02-07 14:30:00,44.01,44.11,44.0,44.04,26140.0,31.5033,31.5748,31.4961,31.5247,26140.0
2017-02-07 14:35:00,44.04,44.08,44.04,44.04,19601.0,31.5247,31.5534,31.5247,31.5247,19601.0
2017-02-07 14:40:00,44.04,44.1,44.01,44.04,34328.0,31.5247,31.5677,31.5033,31.5247,34328.0
2017-02-07 14:45:00,44.04,44.18,44.04,44.17,47582.0,31.5247,31.6249,31.5247,31.6178,47582.0
2017-02-07 14:50:00,44.18,44.18,44.07,44.11,40137.0,31.6249,31.6249,31.5462,31.5748,40137.0
2017-02-07 14:55:00,44.12,44.15,44.07,44.15,18189.0,31.582,31.6035,31.5462,31.6035,18189.0
2017-02-07 15:00:00,44.15,44.27,44.13,44.26,27704.0,31.6035,31.6894,31.5892,31.6822,27704.0
2017-02-07 15:05:00,44.26,44.31,44.25,44.28,40568.0,31.6822,31.718,31.6751,31.6965,40568.0
2017-02-07 15:10:00,44.27,44.42,44.27,44.41,40480.0,31.6894,31.7967,31.6894,31.7896,40480.0
2017-02-07 15:15:00,44.42,44.44,44.35,44.43,44720.0,31.7967,31.8111,31.7466,31.8039,44720.0
2017-02-07 15:20:00,44.42,44.46,44.41,44.41,25029.0,31.7967,31.8254,31.7896,31.7896,25029.0
2017-02-07 15:25:00,44.41,44.42,44.37,44.41,25797.0,31.7896,31.7967,31.761,31.7896,25797.0
2017-02-07 15:30:00,44.39,44.39,44.31,44.38,86345.0,31.7753,31.7753,31.718,31.7681,86345.0
2017-02-07 15:35:00,44.37,44.37,44.27,44.3,82469.0,31.761,31.761,31.6894,31.7108,82469.0
2017-02-07 15:40:00,44.3,44.35,44.28,44.31,48600.0,31.7108,31.7466,31.6965,31.718,48600.0
2017-02-07 15:45:00,44.31,44.31,44.12,44.14,123546.0,31.718,31.718,31.582,31.5963,123546.0
2017-02-07 15:50:00,44.14,44.15,44.11,44.13,89795.0,31.5963,31.6035,31.5748,31.5892,89795.0
2017-02-07 15:55:00,44.13,44.19,44.12,44.14,152152.0,31.5892,31.6321,31.582,31.5963,152152.0
2017-02-08 09:30:00,43.59,43.71,43.13,43.47,109640.0,31.2026,31.2885,30.8733,31.1167,109640.0
2017-02-08 09:35:00,43.42,43.78,43.3,43.5,74348.0,31.0809,31.3386,30.995,31.1382,74348.0
2017-02-08 09:40:00,43.52,43.82,43.52,43.79,63915.0,31.1525,31.3673,31.1525,31.3458,63915.0
2017-02-08 09:45:00,43.78,43.78,43.56,43.56,56031.0,31.3386,31.3386,31.1811,31.1811,56031.0
2017-02-08 09:50:00,43.59,43.6,43.16,43.16,83163.0,31.2026,31.2098,30.8948,30.8948,83163.0
2017-02-08 09:55:00,43.16,43.26,43.12,43.22,94390.0,30.8948,30.9664,30.8662,30.9378,94390.0
2017-02-08 10:00:00,43.26,43.46,43.2,43.36,81416.0,30.9664,31.1096,30.9234,31.038,81416.0
2017-02-08 10:05:00,43.39,43.4,43.25,43.26,53333.0,31.0594,31.0666,30.9592,30.9664,53333.0
2017-02-08 10:10:00,43.28,43.46,43.24,43.42,126891.0,30.9807,31.1096,30.9521,31.0809,126891.0
2017-02-08 10:15:00,43.41,43.46,43.34,43.4,99266.0,31.0738,31.1096,31.0237,31.0666,99266.0
2017-02-08 10:20:00,43.4,43.7,43.37,43.62,169582.0,31.0666,31.2814,31.0451,31.2241,169582.0
2017-02-08 10:25:00,43.61,44.0,43.61,43.86,151744.0,31.2169,31.4961,31.2169,31.3959,151744.0
2017-02-08 10:30:00,43.84,43.93,43.57,43.57,118454.0,31.3816,31.446,31.1883,31.1883,118454.0
2017-02-08 10:35:00,43.57,44.01,43.54,44.01,64931.0,31.1883,31.5033,31.1668,31.5033,64931.0
2017-02-08 10:40:00,44.01,44.19,43.87,44.09,69196.0,31.5033,31.6321,31.403,31.5605,69196.0
2017-02-08 10:45:00,44.08,44.33,44.07,44.26,100786.0,31.5534,31.7323,31.5462,31.6822,100786.0
2017-02-08 10:50:00,44.26,44.39,44.19,44.36,124865.0,31.6822,31.7753,31.6321,31.7538,124865.0
2017-02-08 10:55:00,44.39,44.45,44.33,44.42,77327.0,31.7753,31.8182,31.7323,31.7967,77327.0
2017-02-08 11:00:00,44.41,44.67,44.39,44.67,71803.0,31.7896,31.9757,31.7753,31.9757,71803.0
2017-02-08 11:05:00,44.67,44.73,44.5,44.66,68103.0,31.9757,32.0186,31.854,31.9685,68103.0
2017-02-08 11:10:00,44.65,44.7,44.38,44.43,73613.0,31.9614,31.9972,31.7681,31.8039,73613.0
2017-02-08 11:15:00,44.44,44.44,44.25,44.37,43906.0,31.8111,31.8111,31.6751,31.761,43906.0
2017-02-08 11:20:00,44.38,44.46,44.36,44.4,29600.0,31.7681,31.8254,31.7538,31.7824,29600.0
2017-02-08 11:25:00,44.39,44.49,44.37,44.45,41427.0,31.7753,31.8469,31.761,31.8182,41427.0
2017-02-08 11:30:00,44.46,44.46,44.3,44.31,53252.0,31.8254,31.8254,31.7108,31.718,53252.0
2017-02-08 11:35:00,44.31,44.32,44.17,44.21,98141.0,31.718,31.7252,31.6178,31.6464,98141.0
2017-02-08 11:40:00,44.21,44.24,44.0,44.0,97622.0,31.6464,31.6679,31.4961,31.4961,97622.0
2017-02-08 11:45:00,44.0,44.06,43.96,43.99,43506.0,31.4961,31.539,31.4675,31.4889,43506.0
2017-02-08 11:50:00,43.96,44.16,43.95,44.11,36638.0,31.4675,31.6106,31.4603,31.5748,36638.0
2017-02-08 11:55:00,44.07,44.13,44.05,44.06,14355.0,31.5462,31.5892,31.5319,31.539,14355.0
2017-02-08 12:00:00,44.07,44.17,44.06,44.12,35343.0,31.5462,31.6178,31.539,31.582,35343.0
2017-02-08 12:05:00,44.13,44.19,44.08,44.15,34059.0,31.5892,31.6321,31.5534,31.6035,34059.0
2017-02-08 12:10:00,44.13,44.17,44.07,44.08,26499.0,31.5892,31.6178,31.5462,31.5534,26499.0
2017-02-08 12:15:00,44.08,44.17,44.06,44.13,30975.0,31.5534,31.6178,31.539,31.5892,30975.0
2017-02-08 12:20:00,44.13,44.13,44.02,44.03,22828.0,31.5892,31.5892,31.5104,31.5176,22828.0
2017-02-08 12:25:00,44.02,44.07,43.94,44.07,40108.0,31.5104,31.5462,31.4532,31.5462,40108.0
2017-02-08 12:30:00,44.06,44.19,44.06,44.19,30961.0,31.539,31.6321,31.539,31.6321,30961.0
2017-02-08 12:35:00,44.18,44.2,44.08,44.1,19914.0,31.6249,31.6393,31.5534,31.5677,19914.0
2017-02-08 12:40:00,44.1,44.13,44.07,44.12,17833.0,31.5677,31.5892,31.5462,31.582,17833.0
2017-02-08 12:45:00,44.13,44.13,44.02,44.06,29106.0,31.5892,31.5892,31.5104,31.539,29106.0
2017-02-08 12:50:00,44.07,44.13,44.04,44.11,17408.0,31.5462,31.5892,31.5247,31.5748,17408.0
2017-02-08 12:55:00,44.1,44.11,44.05,44.07,12884.0,31.5677,31.5748,31.5319,31.5462,12884.0
2017-02-08 13:00:00,44.07,44.21,44.07,44.19,43201.0,31.5462,31.6464,31.5462,31.6321,43201.0
2017-02-08 13:05:00,44.2,44.21,44.13,44.18,22910.0,31.6393,31.6464,31.5892,31.6249,22910.0
2017-02-08 13:10:00,44.17,44.18,44.08,44.11,15482.0,31.6178,31.6249,31.5534,31.5748,15482.0
2017-02-08 13:15:00,44.1,44.15,44.08,44.14,22388.0,31.5677,31.6035,31.5534,31.5963,22388.0
2017-02-08 13:20:00,44.15,44.15,44.06,44.09,23258.0,31.6035,31.6035,31.539,31.5605,23258.0
2017-02-08 13:25:00,44.09,44.11,44.0,44.01,27323.0,31.5605,31.5748,31.4961,31.5033,27323.0
2017-02-08 13:30:00,44.01,44.04,43.97,44.0,46387.0,31.5033,31.5247,31.4746,31.4961,46387.0
2017-02-08 13:35:00,44.01,44.04,43.98,44.04,28704.0,31.5033,31.5247,31.4818,31.5247,28704.0
2017-02-08 13:40:00,44.03,44.04,43.88,43.9,53219.0,31.5176,31.5247,31.4102,31.4245,53219.0
2017-02-08 13:45:00,43.89,44.02,43.89,43.97,32613.0,31.4174,31.5104,31.4174,31.4746,32613.0
2017-02-08 13:50:00,43.98,44.0,43.89,43.9,52423.0,31.4818,31.4961,31.4174,31.4245,52423.0
2017-02-08 13:55:00,43.9,43.94,43.84,43.84,32003.0,31.4245,31.4532,31.3816,31.3816,32003.0
2017-02-08 14:00:00,43.85,43.99,43.85,43.96,20807.0,31.3887,31.4889,31.3887,31.4675,20807.0
2017-02-08 14:05:00,43.96,43.97,43.92,43.93,16906.0,31.4675,31.4746,31.4388,31.446,16906.0
2017-02-08 14:10:00,43.93,43.98,43.89,43.9,19535.0,31.446,31.4818,31.4174,31.4245,19535.0
2017-02-08 14:15:00,43.91,43.96,43.91,43.93,14590.0,31.4317,31.4675,31.4317,31.446,14590.0
2017-02-08 14:20:00,43.92,43.99,43.91,43.98,16513.0,31.4388,31.4889,31.4317,31.4818,16513.0
2017-02-08 14:25:00,43.98,44.0,43.91,43.92,19507.0,31.4818,31.4961,31.4317,31.4388,19507.0
2017-02-08 14:30:00,43.92,44.0,43.92,43.96,19407.0,31.4388,31.4961,31.4388,31.4675,19407.0
2017-02-08 14:35:00,43.96,43.97,43.93,43.95,26400.0,31.4675,31.4746,31.446,31.4603,26400.0
2017-02-08 14:40:00,43.95,43.98,43.92,43.92,31567.0,31.4603,31.4818,31.4388,31.4388,31567.0
2017-02-08 14:45:00,43.92,43.97,43.91,43.94,27766.0,31.4388,31.4746,31.4317,31.4532,27766.0
2017-02-08 14:50:00,43.95,44.02,43.94,44.0,19471.0,31.4603,31.5104,31.4532,31.4961,19471.0
2017-02-08 14:55:00,44.0,44.0,43.95,43.96,26118.0,31.4961,31.4961,31.4603,31.4675,26118.0
2017-02-08 15:00:00,43.97,44.04,43.96,44.03,32013.0,31.4746,31.5247,31.4675,31.5176,32013.0
2017-02-08 15:05:00,44.04,44.05,43.96,44.0,28287.0,31.5247,31.5319,31.4675,31.4961,28287.0
2017-02-08 15:10:00,44.0,44.01,43.95,43.98,48852.0,31.4961,31.5033,31.4603,31.4818,48852.0
2017-02-08 15:15:00,43.98,43.99,43.92,43.95,21666.0,31.4818,31.4889,31.4388,31.4603,21666.0
2017-02-08 15:20:00,43.95,43.98,43.93,43.96,20149.0,31.4603,31.4818,31.446,31.4675,20149.0
2017-02-08 15:25:00,43.97,43.98,43.95,43.97,19678.0,31.4746,31.4818,31.4603,31.4746,19678.0
2017-02-08 15:30:00,43.97,44.04,43.95,44.03,22803.0,31.4746,31.5247,31.4603,31.5176,22803.0
2017-02-08 15:35:00,44.03,44.04,43.99,44.0,44528.0,31.5176,31.5247,31.4889,31.4961,44528.0
2017-02-08 15:40:00,43.99,44.09,43.98,44.05,34050.0,31.4889,31.5605,31.4818,31.5319,34050.0
2017-02-08 15:45:00,44.05,44.09,44.01,44.06,44602.0,31.5319,31.5605,31.5033,31.539,44602.0
2017-02-08 15:50:00,44.06,44.08,44.04,44.06,52079.0,31.539,31.5534,31.5247,31.539,52079.0
2017-02-08 15:55:00,44.06,44.13,44.04,44.06,87243.0,31.539,31.5892,31.5247,31.539,87243.0
2017-02-09 09:30:00,44.64,44.93,44.56,44.62,52433.0,31.9542,32.1618,31.897,31.9399,52433.0
2017-02-09 09:35:00,44.64,44.7,44.43,44.49,36335.0,31.9542,31.9972,31.8039,31.8469,36335.0
2017-02-09 09:40:00,44.5,44.58,44.4,44.48,56216.0,31.854,31.9113,31.7824,31.8397,56216.0
2017-02-09 09:45:00,44.48,44.58,44.4,44.52,37979.0,31.8397,31.9113,31.7824,31.8683,37979.0
2017-02-09 09:50:00,44.51,44.57,44.4,44.49,40829.0,31.8612,31.9041,31.7824,31.8469,40829.0
2017-02-09 09:55:00,44.47,44.51,44.28,44.46,32381.0,31.8325,31.8612,31.6965,31.8254,32381.0
2017-02-09 10:00:00,44.47,44.51,44.37,44.44,57266.0,31.8325,31.8612,31.761,31.8111,57266.0
2017-02-09 10:05:00,44.43,44.54,44.4,44.42,48417.0,31.8039,31.8826,31.7824,31.7967,48417.0
2017-02-09 10:10:00,44.41,44.51,44.34,44.51,27555.0,31.7896,31.8612,31.7395,31.8612,27555.0
2017-02-09 10:15:00,44.5,44.55,44.45,44.53,26327.0,31.854,31.8898,31.8182,31.8755,26327.0
2017-02-09 10:20:00,44.54,44.62,44.5,44.62,32946.0,31.8826,31.9399,31.854,31.9399,32946.0
2017-02-09 10:25:00,44.61,44.64,44.55,44.62,27925.0,31.9328,31.9542,31.8898,31.9399,27925.0
2017-02-09 10:30:00,44.61,44.67,44.53,44.56,46506.0,31.9328,31.9757,31.8755,31.897,46506.0
2017-02-09 10:35:00,44.56,44.6,44.49,44.49,63119.0,31.897,31.9256,31.8469,31.8469,63119.0
2017-02-09 10:40:00,44.5,44.54,44.44,44.47,28351.0,31.854,31.8826,31.8111,31.8325,28351.0
2017-02-09 10:45:00,44.46,44.66,44.44,44.66,44406.0,31.8254,31.9685,31.8111,31.9685,44406.0
2017-02-09 10:50:00,44.65,44.7,44.61,44.65,46734.0,31.9614,31.9972,31.9328,31.9614,46734.0
2017-02-09 10:55:00,44.65,44.84,44.65,44.76,50696.0,31.9614,32.0974,31.9614,32.0401,50696.0
2017-02-09 11:00:00,44.77,44.77,44.59,44.6,29911.0,32.0473,32.0473,31.9184,31.9256,29911.0
2017-02-09 11:05:00,44.6,44.63,44.58,44.61,18272.0,31.9256,31.9471,31.9113,31.9328,18272.0
2017-02-09 11:10:00,44.61,44.61,44.55,44.58,22727.0,31.9328,31.9328,31.8898,31.9113,22727.0
2017-02-09 11:15:00,44.57,44.62,44.47,44.47,14472.0,31.9041,31.9399,31.8325,31.8325,14472.0
2017-02-09 11:20:00,44.47,44.48,44.38,44.39,15986.0,31.8325,31.8397,31.7681,31.7753,15986.0
2017-02-09 11:25:00,44.37,44.43,44.36,44.36,17038.0,31.761,31.8039,31.7538,31.7538,17038.0
2017-02-09 11:30:00,44.36,44.4,44.33,44.36,19834.0,31.7538,31.7824,31.7323,31.7538,19834.0
2017-02-09 11:35:00,44.36,44.43,44.33,44.39,39330.0,31.7538,31.8039,31.7323,31.7753,39330.0
2017-02-09 11:40:00,44.39,44.43,44.38,44.42,12344.0,31.7753,31.8039,31.7681,31.7967,12344.0
2017-02-09 11:45:00,44.42,44.46,44.36,44.4,26303.0,31.7967,31.8254,31.7538,31.7824,26303.0
2017-02-09 11:50:00,44.4,44.4,44.33,44.36,24609.0,31.7824,31.7824,31.7323,31.7538,24609.0
2017-02-09 11:55:00,44.37,44.39,44.34,44.38,31033.0,31.761,31.7753,31.7395,31.7681,31033.0
2017-02-09 12:00:00,44.39,44.52,44.39,44.48,68279.0,31.7753,31.8683,31.7753,31.8397,68279.0
2017-02-09 12:05:00,44.49,44.6,44.48,44.6,32721.0,31.8469,31.9256,31.8397,31.9256,32721.0
2017-02-09 12:10:00,44.63,44.66,44.59,44.64,16907.0,31.9471,31.9685,31.9184,31.9542,16907.0
2017-02-09 12:15:00,44.65,44.68,44.63,44.64,34945.0,31.9614,31.9829,31.9471,31.9542,34945.0
2017-02-09 12:20:00,44.63,44.64,44.56,44.6,12320.0,31.9471,31.9542,31.897,31.9256,12320.0
2017-02-09 12:25:00,44.6,44.6,44.52,44.55,55187.0,31.9256,31.9256,31.8683,31.8898,55187.0
2017-02-09 12:30:00,44.55,44.59,44.52,44.56,9429.0,31.8898,31.9184,31.8683,31.897,9429.0
2017-02-09 12:35:00,44.54,44.58,44.53,44.56,5971.0,31.8826,31.9113,31.8755,31.897,5971.0
2017-02-09 12:40:00,44.57,44.59,44.54,44.56,15783.0,31.9041,31.9184,31.8826,31.897,15783.0
2017-02-09 12:45:00,44.57,44.57,44.5,44.52,17418.0,31.9041,31.9041,31.854,31.8683,17418.0
2017-02-09 12:50:00,44.51,44.53,44.44,44.46,22408.0,31.8612,31.8755,31.8111,31.8254,22408.0
2017-02-09 12:55:00,44.46,44.61,44.43,44.6,70435.0,31.8254,31.9328,31.8039,31.9256,70435.0
2017-02-09 13:00:00,44.59,44.61,44.58,44.58,12658.0,31.9184,31.9328,31.9113,31.9113,12658.0
2017-02-09 13:05:00,44.58,44.58,44.54,44.56,7765.0,31.9113,31.9113,31.8826,31.897,7765.0
2017-02-09 13:10:00,44.56,44.58,44.53,44.54,8019.0,31.897,31.9113,31.8755,31.8826,8019.0
2017-02-09 13:15:00,44.54,44.59,44.54,44.58,10304.0,31.8826,31.9184,31.8826,31.9113,10304.0
2017-02-09 13:20:00,44.58,44.61,44.56,44.61,7922.0,31.9113,31.9328,31.897,31.9328,7922.0
2017-02-09 13:25:00,44.61,44.63,44.59,44.6,16245.0,31.9328,31.9471,31.9184,31.9256,16245.0
2017-02-09 13:30:00,44.6,44.6,44.49,44.51,10858.0,31.9256,31.9256,31.8469,31.8612,10858.0
2017-02-09 13:35:00,44.51,44.52,44.49,44.51,6557.0,31.8612,31.8683,31.8469,31.8612,6557.0
2017-02-09 13:40:00,44.51,44.52,44.46,44.46,16869.0,31.8612,31.8683,31.8254,31.8254,16869.0
2017-02-09 13:45:00,44.46,44.48,44.4,44.42,29684.0,31.8254,31.8397,31.7824,31.7967,29684.0
2017-02-09 13:50:00,44.43,44.44,44.38,44.39,60040.0,31.8039,31.8111,31.7681,31.7753,60040.0
2017-02-09 13:55:00,44.39,44.51,44.38,44.51,32550.0,31.7753,31.8612,31.7681,31.8612,32550.0
2017-02-09 14:00:00,44.51,44.56,44.51,44.54,21198.0,31.8612,31.897,31.8612,31.8826,21198.0
2017-02-09 14:05:00,44.54,44.62,44.54,44.62,38396.0,31.8826,31.9399,31.8826,31.9399,38396.0
2017-02-09 14:10:00,44.62,44.63,44.57,44.58,23510.0,31.9399,31.9471,31.9041,31.9113,23510.0
2017-02-09 14:15:00,44.57,44.58,44.52,44.55,18854.0,31.9041,31.9113,31.8683,31.8898,18854.0
2017-02-09 14:20:00,44.55,44.58,44.54,44.56,23570.0,31.8898,31.9113,31.8826,31.897,23570.0
2017-02-09 14:25:00,44.56,44.62,44.54,44.56,21928.0,31.897,31.9399,31.8826,31.897,21928.0
2017-02-09 14:30:00,44.56,44.66,44.56,44.65,14544.0,31.897,31.9685,31.897,31.9614,14544.0
2017-02-09 14:35:00,44.65,44.74,44.64,44.74,19871.0,31.9614,32.0258,31.9542,32.0258,19871.0
2017-02-09 14:40:00,44.74,44.83,44.73,44.78,21391.0,32.0258,32.0902,32.0186,32.0544,21391.0
2017-02-09 14:45:00,44.77,44.79,44.7,44.75,37502.0,32.0473,32.0616,31.9972,32.033,37502.0
2017-02-09 14:50:00,44.75,44.76,44.72,44.72,7189.0,32.033,32.0401,32.0115,32.0115,7189.0
2017-02-09 14:55:00,44.73,44.76,44.72,44.72,14934.0,32.0186,32.0401,32.0115,32.0115,14934.0
2017-02-09 15:00:00,44.73,44.75,44.68,44.68,29892.0,32.0186,32.033,31.9829,31.9829,29892.0
2017-02-09 15:05:00,44.68,44.7,44.67,44.67,31018.0,31.9829,31.9972,31.9757,31.9757,31018.0
2017-02-09 15:10:00,44.67,44.69,44.6,44.6,36877.0,31.9757,31.99,31.9256,31.9256,36877.0
2017-02-09 15:15:00,44.61,44.62,44.58,44.6,35848.0,31.9328,31.9399,31.9113,31.9256,35848.0
2017-02-09 15:20:00,44.61,44.65,44.6,44.61,31701.0,31.9328,31.9614,31.9256,31.9328,31701.0
2017-02-09 15:25:00,44.61,44.69,44.61,44.68,25967.0,31.9328,31.99,31.9328,31.9829,25967.0
2017-02-09 15:30:00,44.69,44.73,44.65,44.66,39357.0,31.99,32.0186,31.9614,31.9685,39357.0
2017-02-09 15:35:00,44.65,44.69,44.63,44.69,24482.0,31.9614,31.99,31.9471,31.99,24482.0
2017-02-09 15:40:00,44.69,44.75,44.68,44.75,37678.0,31.99,32.033,31.9829,32.033,37678.0
2017-02-09 15:45:00,44.76,44.88,44.74,44.85,62716.0,32.0401,32.126,32.0258,32.1045,62716.0
2017-02-09 15:50:00,44.85,44.88,44.79,44.83,77988.0,32.1045,32.126,32.0616,32.0902,77988.0
2017-02-09 15:55:00,44.83,44.86,44.73,44.75,153879.0,32.0902,32.1117,32.0186,32.033,153879.0
2017-02-10 09:30:00,45.02,45.58,45.0,45.48,120688.0,32.2262,32.6271,32.2119,32.5555,120688.0
2017-02-10 09:35:00,45.47,45.78,45.45,45.67,84698.0,32.5484,32.7703,32.534,32.6915,84698.0
2017-02-10 09:40:00,45.66,45.87,45.63,45.79,91032.0,32.6844,32.8347,32.6629,32.7774,91032.0
2017-02-10 09:45:00,45.79,45.83,45.69,45.83,49044.0,32.7774,32.8061,32.7058,32.8061,49044.0
2017-02-10 09:50:00,45.84,45.94,45.63,45.63,79114.0,32.8132,32.8848,32.6629,32.6629,79114.0
2017-02-10 09:55:00,45.63,45.77,45.61,45.76,31170.0,32.6629,32.7631,32.6486,32.7559,31170.0
2017-02-10 10:00:00,45.75,45.77,45.58,45.64,50744.0,32.7488,32.7631,32.6271,32.67,50744.0
2017-02-10 10:05:00,45.65,45.77,45.59,45.59,41052.0,32.6772,32.7631,32.6343,32.6343,41052.0
2017-02-10 10:10:00,45.57,45.64,45.47,45.6,27275.0,32.6199,32.67,32.5484,32.6414,27275.0
2017-02-10 10:15:00,45.59,45.59,45.48,45.52,31711.0,32.6343,32.6343,32.5555,32.5841,31711.0
2017-02-10 10:20:00,45.52,45.55,45.31,45.33,44425.0,32.5841,32.6056,32.4338,32.4481,44425.0
2017-02-10 10:25:00,45.33,45.39,45.24,45.32,24604.0,32.4481,32.4911,32.3837,32.441,24604.0
2017-02-10 10:30:00,45.34,45.58,45.34,45.54,19075.0,32.4553,32.6271,32.4553,32.5985,19075.0
2017-02-10 10:35:00,45.55,45.58,45.47,45.47,32593.0,32.6056,32.6271,32.5484,32.5484,32593.0
2017-02-10 10:40:00,45.49,45.5,45.39,45.43,37989.0,32.5627,32.5698,32.4911,32.5197,37989.0
2017-02-10 10:45:00,45.43,45.51,45.4,45.43,21859.0,32.5197,32.577,32.4982,32.5197,21859.0
2017-02-10 10:50:00,45.44,45.54,45.44,45.52,19823.0,32.5269,32.5985,32.5269,32.5841,19823.0
2017-02-10 10:55:00,45.54,45.56,45.47,45.51,20469.0,32.5985,32.6128,32.5484,32.577,20469.0
2017-02-10 11:00:00,45.51,45.54,45.41,45.45,20060.0,32.577,32.5985,32.5054,32.534,20060.0
2017-02-10 11:05:00,45.48,45.49,45.42,45.42,16766.0,32.5555,32.5627,32.5126,32.5126,16766.0
2017-02-10 11:10:00,45.42,45.46,45.33,45.34,25268.0,32.5126,32.5412,32.4481,32.4553,25268.0
2017-02-10 11:15:00,45.34,45.43,45.28,45.39,40495.0,32.4553,32.5197,32.4123,32.4911,40495.0
2017-02-10 11:20:00,45.38,45.55,45.36,45.51,20624.0,32.4839,32.6056,32.4696,32.577,20624.0
2017-02-10 11:25:00,45.51,45.57,45.47,45.57,17250.0,32.577,32.6199,32.5484,32.6199,17250.0
2017-02-10 11:30:00,45.58,45.62,45.54,45.61,22071.0,32.6271,32.6557,32.5985,32.6486,22071.0
2017-02-10 11:35:00,45.6,45.63,45.51,45.51,18096.0,32.6414,32.6629,32.577,32.577,18096.0
2017-02-10 11:40:00,45.51,45.59,45.51,45.58,10761.0,32.577,32.6343,32.577,32.6271,10761.0
2017-02-10 11:45:00,45.57,45.58,45.5,45.51,14833.0,32.6199,32.6271,32.5698,32.577,14833.0
2017-02-10 11:50:00,45.51,45.55,45.49,45.51,13498.0,32.577,32.6056,32.5627,32.577,13498.0
2017-02-10 11:55:00,45.5,45.56,45.5,45.55,19875.0,32.5698,32.6128,32.5698,32.6056,19875.0
2017-02-10 12:00:00,45.55,45.55,45.47,45.5,15121.0,32.6056,32.6056,32.5484,32.5698,15121.0
2017-02-10 12:05:00,45.5,45.62,45.47,45.62,57529.0,32.5698,32.6557,32.5484,32.6557,57529.0
2017-02-10 12:10:00,45.62,45.7,45.62,45.68,29756.0,32.6557,32.713,32.6557,32.6987,29756.0
2017-02-10 12:15:00,45.68,45.75,45.67,45.7,31630.0,32.6987,32.7488,32.6915,32.713,31630.0
2017-02-10 12:20:00,45.7,45.71,45.65,45.68,25885.0,32.713,32.7202,32.6772,32.6987,25885.0
2017-02-10 12:25:00,45.69,45.69,45.6,45.6,36374.0,32.7058,32.7058,32.6414,32.6414,36374.0
2017-02-10 12:30:00,45.61,45.7,45.6,45.69,20205.0,32.6486,32.713,32.6414,32.7058,20205.0
2017-02-10 12:35:00,45.69,45.69,45.62,45.62,10021.0,32.7058,32.7058,32.6557,32.6557,10021.0
2017-02-10 12:40:00,45.63,45.69,45.62,45.66,17377.0,32.6629,32.7058,32.6557,32.6844,17377.0
2017-02-10 12:45:00,45.65,45.67,45.59,45.61,12780.0,32.6772,32.6915,32.6343,32.6486,12780.0
2017-02-10 12:50:00,45.63,45.65,45.57,45.58,13412.0,32.6629,32.6772,32.6199,32.6271,13412.0
2017-02-10 12:55:00,45.58,45.6,45.55,45.59,16696.0,32.6271,32.6414,32.6056,32.6343,16696.0
2017-02-10 13:00:00,45.59,45.62,45.5,45.53,30511.0,32.6343,32.6557,32.5698,32.5913,30511.0
2017-02-10 13:05:00,45.54,45.58,45.52,45.57,20628.0,32.5985,32.6271,32.5841,32.6199,20628.0
2017-02-10 13:10:00,45.57,45.63,45.57,45.6,20424.0,32.6199,32.6629,32.6199,32.6414,20424.0
2017-02-10 13:15:00,45.61,45.69,45.6,45.65,31630.0,32.6486,32.7058,32.6414,32.6772,31630.0
2017-02-10 13:20:00,45.65,45.67,45.59,45.62,31777.0,32.6772,32.6915,32.6343,32.6557,31777.0
2017-02-10 13:25:00,45.62,45.63,45.52,45.53,22996.0,32.6557,32.6629,32.5841,32.5913,22996.0
2017-02-10 13:30:00,45.53,45.54,45.49,45.52,24948.0,32.5913,32.5985,32.5627,32.5841,24948.0
2017-02-10 13:35:00,45.52,45.59,45.52,45.54,27102.0,32.5841,32.6343,32.5841,32.5985,27102.0
2017-02-10 13:40:00,45.54,45.56,45.51,45.52,20000.0,32.5985,32.6128,32.577,32.5841,20000.0
2017-02-10 13:45:00,45.53,45.54,45.5,45.53,26050.0,32.5913,32.5985,32.5698,32.5913,26050.0
2017-02-10 13:50:00,45.53,45.54,45.43,45.43,29196.0,32.5913,32.5985,32.5197,32.5197,29196.0
2017-02-10 13:55:00,45.44,45.52,45.44,45.5,15719.0,32.5269,32.5841,32.5269,32.5698,15719.0
2017-02-10 14:00:00,45.51,45.53,45.44,45.47,21409.0,32.577,32.5913,32.5269,32.5484,21409.0
2017-02-10 14:05:00,45.47,45.49,45.44,45.45,24696.0,32.5484,32.5627,32.5269,32.534,24696.0
2017-02-10 14:10:00,45.45,45.51,45.45,45.48,32041.0,32.534,32.577,32.534,32.5555,32041.0
2017-02-10 14:15:00,45.46,45.48,45.44,45.45,24309.0,32.5412,32.5555,32.5269,32.534,24309.0
2017-02-10 14:20:00,45.46,45.51,45.42,45.43,20912.0,32.5412,32.577,32.5126,32.5197,20912.0
2017-02-10 14:25:00,45.43,45.47,45.41,45.47,47990.0,32.5197,32.5484,32.5054,32.5484,47990.0
2017-02-10 14:30:00,45.47,45.47,45.38,45.4,21907.0,32.5484,32.5484,32.4839,32.4982,21907.0
2017-02-10 14:35:00,45.4,45.4,45.33,45.36,19871.0,32.4982,32.4982,32.4481,32.4696,19871.0
2017-02-10 14:40:00,45.37,45.42,45.37,45.42,10533.0,32.4768,32.5126,32.4768,32.5126,10533.0
2017-02-10 14:45:00,45.43,45.43,45.39,45.41,21700.0,32.5197,32.5197,32.4911,32.5054,21700.0
2017-02-10 14:50:00,45.41,45.41,45.34,45.36,24712.0,32.5054,32.5054,32.4553,32.4696,24712.0
2017-02-10 14:55:00,45.36,45.43,45.35,45.41,28485.0,32.4696,32.5197,32.4625,32.5054,28485.0
2017-02-10 15:00:00,45.41,45.41,45.34,45.37,15471.0,32.5054,32.5054,32.4553,32.4768,15471.0
2017-02-10 15:05:00,45.37,45.41,45.3,45.33,29026.0,32.4768,32.5054,32.4267,32.4481,29026.0
2017-02-10 15:10:00,45.33,45.36,45.21,45.23,27403.0,32.4481,32.4696,32.3622,32.3766,27403.0
2017-02-10 15:15:00,45.24,45.31,45.23,45.3,18603.0,32.3837,32.4338,32.3766,32.4267,18603.0
2017-02-10 15:20:00,45.3,45.34,45.27,45.33,19276.0,32.4267,32.4553,32.4052,32.4481,19276.0
2017-02-10 15:25:00,45.33,45.35,45.31,45.33,24152.0,32.4481,32.4625,32.4338,32.4481,24152.0
2017-02-10 15:30:00,45.32,45.4,45.31,45.39,31196.0,32.441,32.4982,32.4338,32.4911,31196.0
2017-02-10 15:35:00,45.4,45.42,45.36,45.37,38304.0,32.4982,32.5126,32.4696,32.4768,38304.0
2017-02-10 15:40:00,45.37,45.46,45.33,45.41,51418.0,32.4768,32.5412,32.4481,32.5054,51418.0
2017-02-10 15:45:00,45.4,45.41,45.36,45.4,48642.0,32.4982,32.5054,32.4696,32.4982,48642.0
2017-02-10 15:50:00,45.4,45.41,45.37,45.38,43825.0,32.4982,32.5054,32.4768,32.4839,43825.0
2017-02-10 15:55:00,45.37,45.42,45.36,45.4,98094.0,32.4768,32.5126,32.4696,32.4982,98094.0
2017-02-13 09:30:00,45.07,45.22,44.7,44.89,91991.0,32.262,32.3694,31.9972,32.1332,91991.0
2017-02-13 09:35:00,44.88,45.08,44.78,45.02,38687.0,32.126,32.2692,32.0544,32.2262,38687.0
2017-02-13 09:40:00,45.0,45.39,45.0,45.26,65456.0,32.2119,32.4911,32.2119,32.398,65456.0
2017-02-13 09:45:00,45.31,45.57,45.3,45.47,55134.0,32.4338,32.6199,32.4267,32.5484,55134.0
2017-02-13 09:50:00,45.47,45.56,45.12,45.12,52719.0,32.5484,32.6128,32.2978,32.2978,52719.0
2017-02-13 09:55:00,45.12,45.29,45.12,45.28,45992.0,32.2978,32.4195,32.2978,32.4123,45992.0
2017-02-13 10:00:00,45.28,45.42,45.23,45.41,45870.0,32.4123,32.5126,32.3766,32.5054,45870.0
2017-02-13 10:05:00,45.44,45.66,45.4,45.63,49491.0,32.5269,32.6844,32.4982,32.6629,49491.0
2017-02-13 10:10:00,45.62,45.63,45.39,45.41,28684.0,32.6557,32.6629,32.4911,32.5054,28684.0
2017-02-13 10:15:00,45.41,45.52,45.4,45.44,31326.0,32.5054,32.5841,32.4982,32.5269,31326.0
2017-02-13 10:20:00,45.44,45.44,45.36,45.36,27184.0,32.5269,32.5269,32.4696,32.4696,27184.0
2017-02-13 10:25:00,45.37,45.4,45.3,45.39,33836.0,32.4768,32.4982,32.4267,32.4911,33836.0
2017-02-13 10:30:00,45.39,45.44,45.31,45.39,31357.0,32.4911,32.5269,32.4338,32.4911,31357.0
2017-02-13 10:35:00,45.38,45.39,45.26,45.3,25560.0,32.4839,32.4911,32.398,32.4267,25560.0
2017-02-13 10:40:00,45.3,45.33,45.14,45.17,46125.0,32.4267,32.4481,32.3121,32.3336,46125.0
2017-02-13 10:45:00,45.18,45.2,45.06,45.13,43416.0,32.3408,32.3551,32.2549,32.305,43416.0
2017-02-13 10:50:00,45.13,45.17,45.11,45.14,23396.0,32.305,32.3336,32.2907,32.3121,23396.0
2017-02-13 10:55:00,45.13,45.27,45.12,45.27,21753.0,32.305,32.4052,32.2978,32.4052,21753.0
2017-02-13 11:00:00,45.27,45.34,45.24,45.28,23907.0,32.4052,32.4553,32.3837,32.4123,23907.0
2017-02-13 11:05:00,45.26,45.34,45.26,45.3,16823.0,32.398,32.4553,32.398,32.4267,16823.0
2017-02-13 11:10:00,45.3,45.31,45.21,45.23,16968.0,32.4267,32.4338,32.3622,32.3766,16968.0
2017-02-13 11:15:00,45.22,45.33,45.21,45.33,20180.0,32.3694,32.4481,32.3622,32.4481,20180.0
2017-02-13 11:20:00,45.33,45.4,45.31,45.33,46151.0,32.4481,32.4982,32.4338,32.4481,46151.0
2017-02-13 11:25:00,45.33,45.39,45.29,45.3,34849.0,32.4481,32.4911,32.4195,32.4267,34849.0
2017-02-13 11:30:00,45.3,45.31,45.18,45.18,19953.0,32.4267,32.4338,32.3408,32.3408,19953.0
2017-02-13 11:35:00,45.18,45.22,45.11,45.19,33252.0,32.3408,32.3694,32.2907,32.3479,33252.0
2017-02-13 11:40:00,45.21,45.21,45.17,45.2,15132.0,32.3622,32.3622,32.3336,32.3551,15132.0
2017-02-13 11:45:00,45.2,45.21,45.11,45.17,70375.0,32.3551,32.3622,32.2907,32.3336,70375.0
2017-02-13 11:50:00,45.17,45.17,45.06,45.07,33334.0,32.3336,32.3336,32.2549,32.262,33334.0
2017-02-13 11:55:00,45.07,45.09,45.04,45.05,37714.0,32.262,32.2763,32.2406,32.2477,37714.0
2017-02-13 12:00:00,45.05,45.09,44.96,45.07,56415.0,32.2477,32.2763,32.1833,32.262,56415.0
2017-02-13 12:05:00,45.08,45.13,45.06,45.07,16542.0,32.2692,32.305,32.2549,32.262,16542.0
2017-02-13 12:10:00,45.07,45.08,45.01,45.03,17793.0,32.262,32.2692,32.2191,32.2334,17793.0
2017-02-13 12:15:00,45.03,45.05,44.99,45.0,19249.0,32.2334,32.2477,32.2048,32.2119,19249.0
2017-02-13 12:20:00,45.01,45.16,45.0,45.12,24720.0,32.2191,32.3265,32.2119,32.2978,24720.0
2017-02-13 12:25:00,45.13,45.15,45.1,45.12,23611.0,32.305,32.3193,32.2835,32.2978,23611.0
2017-02-13 12:30:00,45.12,45.14,45.08,45.09,25055.0,32.2978,32.3121,32.2692,32.2763,25055.0
2017-02-13 12:35:00,45.09,45.09,45.03,45.04,20125.0,32.2763,32.2763,32.2334,32.2406,20125.0
2017-02-13 12:40:00,45.04,45.04,44.99,45.02,25258.0,32.2406,32.2406,32.2048,32.2262,25258.0
2017-02-13 12:45:00,45.01,45.03,44.99,45.0,46418.0,32.2191,32.2334,32.2048,32.2119,46418.0
2017-02-13 12:50:00,45.0,45.07,44.99,45.04,25727.0,32.2119,32.262,32.2048,32.2406,25727.0
2017-02-13 12:55:00,45.03,45.19,45.03,45.19,32574.0,32.2334,32.3479,32.2334,32.3479,32574.0
2017-02-13 13:00:00,45.18,45.19,45.15,45.16,11376.0,32.3408,32.3479,32.3193,32.3265,11376.0
2017-02-13 13:05:00,45.16,45.16,45.09,45.11,12197.0,32.3265,32.3265,32.2763,32.2907,12197.0
2017-02-13 13:10:00,45.11,45.13,45.11,45.12,13204.0,32.2907,32.305,32.2907,32.2978,13204.0
2017-02-13 13:15:00,45.13,45.17,45.12,45.17,20134.0,32.305,32.3336,32.2978,32.3336,20134.0
2017-02-13 13:20:00,45.17,45.21,45.15,45.2,25690.0,32.3336,32.3622,32.3193,32.3551,25690.0
2017-02-13 13:25:00,45.2,45.22,45.18,45.2,26066.0,32.3551,32.3694,32.3408,32.3551,26066.0
2017-02-13 13:30:00,45.21,45.24,45.19,45.19,23694.0,32.3622,32.3837,32.3479,32.3479,23694.0
2017-02-13 13:35:00,45.19,45.22,45.18,45.18,26600.0,32.3479,32.3694,32.3408,32.3408,26600.0
2017-02-13 13:40:00,45.19,45.19,45.14,45.15,24283.0,32.3479,32.3479,32.3121,32.3193,24283.0
2017-02-13 13:45:00,45.15,45.16,45.14,45.14,23096.0,32.3193,32.3265,32.3121,32.3121,23096.0
2017-02-13 13:50:00,45.14,45.19,45.12,45.19,29673.0,32.3121,32.3479,32.2978,32.3479,29673.0
2017-02-13 13:55:00,45.2,45.2,45.16,45.16,26152.0,32.3551,32.3551,32.3265,32.3265,26152.0
2017-02-13 14:00:00,45.15,45.15,45.1,45.13,28005.0,32.3193,32.3193,32.2835,32.305,28005.0
2017-02-13 14:05:00,45.14,45.23,45.12,45.23,30242.0,32.3121,32.3766,32.2978,32.3766,30242.0
2017-02-13 14:10:00,45.23,45.25,45.19,45.19,18396.0,32.3766,32.3909,32.3479,32.3479,18396.0
2017-02-13 14:15:00,45.18,45.2,45.17,45.19,17786.0,32.3408,32.3551,32.3336,32.3479,17786.0
2017-02-13 14:20:00,45.19,45.21,45.16,45.2,28795.0,32.3479,32.3622,32.3265,32.3551,28795.0
2017-02-13 14:25:00,45.21,45.29,45.2,45.29,30250.0,32.3622,32.4195,32.3551,32.4195,30250.0
2017-02-13 14:30:00,45.3,45.3,45.26,45.28,12525.0,32.4267,32.4267,32.398,32.4123,12525.0
2017-02-13 14:35:00,45.29,45.3,45.26,45.28,13717.0,32.4195,32.4267,32.398,32.4123,13717.0
2017-02-13 14:40:00,45.28,45.32,45.28,45.32,23595.0,32.4123,32.441,32.4123,32.441,23595.0
2017-02-13 14:45:00,45.31,45.32,45.18,45.22,91219.0,32.4338,32.441,32.3408,32.3694,91219.0
2017-02-13 14:50:00,45.22,45.22,45.12,45.16,106954.0,32.3694,32.3694,32.2978,32.3265,106954.0
2017-02-13 14:55:00,45.16,45.2,45.03,45.17,116810.0,32.3265,32.3551,32.2334,32.3336,116810.0
2017-02-13 15:00:00,45.17,45.18,45.11,45.15,27496.0,32.3336,32.3408,32.2907,32.3193,27496.0
2017-02-13 15:05:00,45.15,45.22,45.14,45.2,24935.0,32.3193,32.3694,32.3121,32.3551,24935.0
2017-02-13 15:10:00,45.2,45.26,45.17,45.26,23956.0,32.3551,32.398,32.3336,32.398,23956.0
2017-02-13 15:15:00,45.26,45.28,45.25,45.28,14626.0,32.398,32.4123,32.3909,32.4123,14626.0
2017-02-13 15:20:00,45.28,45.28,45.24,45.24,17460.0,32.4123,32.4123,32.3837,32.3837,17460.0
2017-02-13 15:25:00,45.25,45.25,45.2,45.25,27161.0,32.3909,32.3909,32.3551,32.3909,27161.0
2017-02-13 15:30:00,45.25,45.29,45.25,45.25,29422.0,32.3909,32.4195,32.3909,32.3909,29422.0
2017-02-13 15:35:00,45.25,45.27,45.22,45.27,60195.0,32.3909,32.4052,32.3694,32.4052,60195.0
2017-02-13 15:40:00,45.28,45.3,45.25,45.28,34358.0,32.4123,32.4267,32.3909,32.4123,34358.0
2017-02-13 15:45:00,45.28,45.35,45.26,45.34,60194.0,32.4123,32.4625,32.398,32.4553,60194.0
2017-02-13 15:50:00,45.34,45.38,45.3,45.3,62357.0,32.4553,32.4839,32.4267,32.4267,62357.0
2017-02-13 15:55:00,45.3,45.31,45.25,45.26,112023.0,32.4267,32.4338,32.3909,32.398,112023.0
2017-02-14 09:30:00,45.68,45.68,45.35,45.41,138332.0,32.6987,32.6987,32.4625,32.5054,138332.0
2017-02-14 09:35:00,45.41,45.51,45.36,45.41,52825.0,32.5054,32.577,32.4696,32.5054,52825.0
2017-02-14 09:40:00,45.41,45.41,45.14,45.16,44768.0,32.5054,32.5054,32.3121,32.3265,44768.0
2017-02-14 09:45:00,45.15,45.25,45.1,45.14,21879.0,32.3193,32.3909,32.2835,32.3121,21879.0
2017-02-14 09:50:00,45.12,45.21,45.09,45.09,46364.0,32.2978,32.3622,32.2763,32.2763,46364.0
2017-02-14 09:55:00,45.08,45.1,44.93,44.94,30511.0,32.2692,32.2835,32.1618,32.169,30511.0
2017-02-14 10:00:00,44.93,44.94,44.81,44.86,44597.0,32.1618,32.169,32.0759,32.1117,44597.0
2017-02-14 10:05:00,44.86,44.87,44.67,44.72,62505.0,32.1117,32.1189,31.9757,32.0115,62505.0
2017-02-14 10:10:00,44.72,45.06,44.7,45.06,36320.0,32.0115,32.2549,31.9972,32.2549,36320.0
2017-02-14 10:15:00,45.05,45.08,45.0,45.0,59868.0,32.2477,32.2692,32.2119,32.2119,59868.0
2017-02-14 10:20:00,45.01,45.04,44.99,45.0,41108.0,32.2191,32.2406,32.2048,32.2119,41108.0
2017-02-14 10:25:00,45.0,45.02,44.93,44.98,25591.0,32.2119,32.2262,32.1618,32.1976,25591.0
2017-02-14 10:30:00,44.98,45.13,44.98,45.06,36030.0,32.1976,32.305,32.1976,32.2549,36030.0
2017-02-14 10:35:00,45.07,45.08,44.99,45.06,37139.0,32.262,32.2692,32.2048,32.2549,37139.0
2017-02-14 10:40:00,45.05,45.07,44.96,44.98,36611.0,32.2477,32.262,32.1833,32.1976,36611.0
2017-02-14 10:45:00,44.98,45.01,44.87,44.87,50467.0,32.1976,32.2191,32.1189,32.1189,50467.0
2017-02-14 10:50:00,44.87,44.91,44.77,44.89,47332.0,32.1189,32.1475,32.0473,32.1332,47332.0
2017-02-14 10:55:00,44.89,45.01,44.83,44.86,34997.0,32.1332,32.2191,32.0902,32.1117,34997.0
2017-02-14 11:00:00,44.88,44.89,44.81,44.84,24150.0,32.126,32.1332,32.0759,32.0974,24150.0
2017-02-14 11:05:00,44.83,44.84,44.71,44.78,37481.0,32.0902,32.0974,32.0043,32.0544,37481.0
2017-02-14 11:10:00,44.78,44.92,44.77,44.92,38906.0,32.0544,32.1547,32.0473,32.1547,38906.0
2017-02-14 11:15:00,44.92,44.97,44.86,44.97,20026.0,32.1547,32.1904,32.1117,32.1904,20026.0
2017-02-14 11:20:00,44.98,44.99,44.91,44.93,27663.0,32.1976,32.2048,32.1475,32.1618,27663.0
2017-02-14 11:25:00,44.92,44.97,44.88,44.97,24155.0,32.1547,32.1904,32.126,32.1904,24155.0
2017-02-14 11:30:00,44.98,45.1,44.98,45.07,29308.0,32.1976,32.2835,32.1976,32.262,29308.0
2017-02-14 11:35:00,45.07,45.08,44.98,45.05,29924.0,32.262,32.2692,32.1976,32.2477,29924.0
2017-02-14 11:40:00,45.05,45.08,44.98,45.0,14537.0,32.2477,32.2692,32.1976,32.2119,14537.0
2017-02-14 11:45:00,45.0,45.0,44.89,44.92,16447.0,32.2119,32.2119,32.1332,32.1547,16447.0
2017-02-14 11:50:00,44.92,44.94,44.83,44.84,26936.0,32.1547,32.169,32.0902,32.0974,26936.0
2017-02-14 11:55:00,44.86,44.97,44.85,44.86,37738.0,32.1117,32.1904,32.1045,32.1117,37738.0
2017-02-14 12:00:00,44.86,44.97,44.85,44.94,19002.0,32.1117,32.1904,32.1045,32.169,19002.0
2017-02-14 12:05:00,44.93,44.95,44.88,44.93,13600.0,32.1618,32.1761,32.126,32.1618,13600.0
2017-02-14 12:10:00,44.93,45.01,44.92,44.98,20813.0,32.1618,32.2191,32.1547,32.1976,20813.0
2017-02-14 12:15:00,44.99,45.01,44.95,44.98,14719.0,32.2048,32.2191,32.1761,32.1976,14719.0
2017-02-14 12:20:00,44.98,45.02,44.94,44.99,18310.0,32.1976,32.2262,32.169,32.2048,18310.0
2017-02-14 12:25:00,44.98,45.09,44.96,45.08,12295.0,32.1976,32.2763,32.1833,32.2692,12295.0
2017-02-14 12:30:00,45.08,45.14,45.05,45.13,10485.0,32.2692,32.3121,32.2477,32.305,10485.0
2017-02-14 12:35:00,45.12,45.15,45.11,45.15,23143.0,32.2978,32.3193,32.2907,32.3193,23143.0
2017-02-14 12:40:00,45.15,45.17,45.12,45.14,13531.0,32.3193,32.3336,32.2978,32.3121,13531.0
2017-02-14 12:45:00,45.15,45.21,45.13,45.2,17577.0,32.3193,32.3622,32.305,32.3551,17577.0
2017-02-14 12:50:00,45.2,45.27,45.2,45.22,14563.0,32.3551,32.4052,32.3551,32.3694,14563.0
2017-02-14 12:55:00,45.23,45.31,45.23,45.3,10415.0,32.3766,32.4338,32.3766,32.4267,10415.0
2017-02-14 13:00:00,45.3,45.32,45.23,45.27,15835.0,32.4267,32.441,32.3766,32.4052,15835.0
2017-02-14 13:05:00,45.26,45.4,45.23,45.4,35536.0,32.398,32.4982,32.3766,32.4982,35536.0
2017-02-14 13:10:00,45.4,45.55,45.4,45.52,68904.0,32.4982,32.6056,32.4982,32.5841,68904.0
2017-02-14 13:15:00,45.52,45.56,45.46,45.51,35136.0,32.5841,32.6128,32.5412,32.577,35136.0
2017-02-14 13:20:00,45.51,45.56,45.49,45.55,15286.0,32.577,32.6128,32.5627,32.6056,15286.0
2017-02-14 13:25:00,45.55,45.57,45.53,45.56,18425.0,32.6056,32.6199,32.5913,32.6128,18425.0
2017-02-14 13:30:00,45.57,45.57,45.51,45.54,33605.0,32.6199,32.6199,32.577,32.5985,33605.0
2017-02-14 13:35:00,45.54,45.57,45.52,45.56,28409.0,32.5985,32.6199,32.5841,32.6128,28409.0
2017-02-14 13:40:00,45.57,45.65,45.53,45.65,44641.0,32.6199,32.6772,32.5913,32.6772,44641.0
2017-02-14 13:45:00,45.65,45.66,45.53,45.57,28593.0,32.6772,32.6844,32.5913,32.6199,28593.0
2017-02-14 13:50:00,45.58,45.59,45.55,45.59,14269.0,32.6271,32.6343,32.6056,32.6343,14269.0
2017-02-14 13:55:00,45.59,45.62,45.53,45.55,26451.0,32.6343,32.6557,32.5913,32.6056,26451.0
2017-02-14 14:00:00,45.55,45.59,45.51,45.53,27218.0,32.6056,32.6343,32.577,32.5913,27218.0
2017-02-14 14:05:00,45.54,45.63,45.52,45.6,27165.0,32.5985,32.6629,32.5841,32.6414,27165.0
2017-02-14 14:10:00,45.6,45.68,45.59,45.67,26399.0,32.6414,32.6987,32.6343,32.6915,26399.0
2017-02-14 14:15:00,45.67,45.68,45.63,45.67,30857.0,32.6915,32.6987,32.6629,32.6915,30857.0
2017-02-14 14:20:00,45.66,45.67,45.57,45.6,16368.0,32.6844,32.6915,32.6199,32.6414,16368.0
2017-02-14 14:25:00,45.6,45.63,45.55,45.57,17880.0,32.6414,32.6629,32.6056,32.6199,17880.0
2017-02-14 14:30:00,45.57,45.58,45.54,45.56,22268.0,32.6199,32.6271,32.5985,32.6128,22268.0
2017-02-14 14:35:00,45.56,45.65,45.56,45.63,41030.0,32.6128,32.6772,32.6128,32.6629,41030.0
2017-02-14 14:40:00,45.63,45.7,45.61,45.66,29107.0,32.6629,32.713,32.6486,32.6844,29107.0
2017-02-14 14:45:00,45.66,45.66,45.49,45.51,32916.0,32.6844,32.6844,32.5627,32.577,32916.0
2017-02-14 14:50:00,45.51,45.52,45.44,45.48,29077.0,32.577,32.5841,32.5269,32.5555,29077.0
2017-02-14 14:55:00,45.51,45.54,45.46,45.48,23752.0,32.577,32.5985,32.5412,32.5555,23752.0
2017-02-14 15:00:00,45.49,45.55,45.47,45.55,26515.0,32.5627,32.6056,32.5484,32.6056,26515.0
2017-02-14 15:05:00,45.54,45.59,45.53,45.56,32675.0,32.5985,32.6343,32.5913,32.6128,32675.0
2017-02-14 15:10:00,45.57,45.64,45.56,45.63,16866.0,32.6199,32.67,32.6128,32.6629,16866.0
2017-02-14 15:15:00,45.64,45.66,45.61,45.62,25718.0,32.67,32.6844,32.6486,32.6557,25718.0
2017-02-14 15:20:00,45.61,45.69,45.6,45.68,22001.0,32.6486,32.7058,32.6414,32.6987,22001.0
2017-02-14 15:25:00,45.68,45.69,45.64,45.67,35507.0,32.6987,32.7058,32.67,32.6915,35507.0
2017-02-14 15:30:00,45.68,45.79,45.66,45.77,63855.0,32.6987,32.7774,32.6844,32.7631,63855.0
2017-02-14 15:35:00,45.78,45.91,45.77,45.87,58320.0,32.7703,32.8633,32.7631,32.8347,58320.0
2017-02-14 15:40:00,45.87,45.91,45.86,45.89,52023.0,32.8347,32.8633,32.8275,32.849,52023.0
2017-02-14 15:45:00,45.9,45.91,45.84,45.85,101703.0,32.8562,32.8633,32.8132,32.8204,101703.0
2017-02-14 15:50:00,45.85,45.86,45.76,45.81,112553.0,32.8204,32.8275,32.7559,32.7917,112553.0
2017-02-14 15:55:00,45.8,45.99,45.8,45.93,285101.0,32.7846,32.9206,32.7846,32.8776,285101.0
2017-02-15 09:30:00,46.27,46.79,46.18,46.75,256947.0,33.121,33.4932,33.0566,33.4646,256947.0
2017-02-15 09:35:00,46.7,47.25,46.65,46.7,299582.0,33.4288,33.8225,33.393,33.4288,299582.0
2017-02-15 09:40:00,46.66,46.79,46.21,46.3,160210.0,33.4002,33.4932,33.0781,33.1425,160210.0
2017-02-15 09:45:00,46.29,46.37,45.61,45.69,257914.0,33.1353,33.1926,32.6486,32.7058,257914.0
2017-02-15 09:50:00,45.67,45.67,45.15,45.25,248149.0,32.6915,32.6915,32.3193,32.3909,248149.0
2017-02-15 09:55:00,45.25,45.71,45.16,45.32,202127.0,32.3909,32.7202,32.3265,32.441,202127.0
2017-02-15 10:00:00,45.32,45.49,45.19,45.22,140601.0,32.441,32.5627,32.3479,32.3694,140601.0
2017-02-15 10:05:00,45.21,45.94,45.21,45.77,215831.0,32.3622,32.8848,32.3622,32.7631,215831.0
2017-02-15 10:10:00,45.75,45.96,45.74,45.92,67576.0,32.7488,32.8991,32.7416,32.8705,67576.0
2017-02-15 10:15:00,45.94,45.95,45.55,45.58,132441.0,32.8848,32.8919,32.6056,32.6271,132441.0
2017-02-15 10:20:00,45.58,45.72,45.2,45.33,84588.0,32.6271,32.7273,32.3551,32.4481,84588.0
2017-02-15 10:25:00,45.29,45.33,45.21,45.25,83142.0,32.4195,32.4481,32.3622,32.3909,83142.0
2017-02-15 10:30:00,45.25,45.59,45.14,45.57,171858.0,32.3909,32.6343,32.3121,32.6199,171858.0
2017-02-15 10:35:00,45.58,45.8,45.39,45.39,87976.0,32.6271,32.7846,32.4911,32.4911,87976.0
2017-02-15 10:40:00,45.37,45.65,45.37,45.47,27798.0,32.4768,32.6772,32.4768,32.5484,27798.0
2017-02-15 10:45:00,45.45,45.81,45.4,45.78,84449.0,32.534,32.7917,32.4982,32.7703,84449.0
2017-02-15 10:50:00,45.81,45.87,45.7,45.86,47901.0,32.7917,32.8347,32.713,32.8275,47901.0
2017-02-15 10:55:00,45.84,45.87,45.58,45.66,59729.0,32.8132,32.8347,32.6271,32.6844,59729.0
2017-02-15 11:00:00,45.67,45.72,45.51,45.55,76170.0,32.6915,32.7273,32.577,32.6056,76170.0
2017-02-15 11:05:00,45.54,45.54,45.3,45.36,74716.0,32.5985,32.5985,32.4267,32.4696,74716.0
2017-02-15 11:10:00,45.36,45.39,45.3,45.36,69284.0,32.4696,32.4911,32.4267,32.4696,69284.0
2017-02-15 11:15:00,45.37,45.4,45.16,45.24,96400.0,32.4768,32.4982,32.3265,32.3837,96400.0
2017-02-15 11:20:00,45.25,45.26,44.78,45.04,185386.0,32.3909,32.398,32.0544,32.2406,185386.0
2017-02-15 11:25:00,45.03,45.04,44.82,44.97,68925.0,32.2334,32.2406,32.0831,32.1904,68925.0
2017-02-15 11:30:00,44.99,45.02,44.77,44.86,100793.0,32.2048,32.2262,32.0473,32.1117,100793.0
2017-02-15 11:35:00,44.86,44.95,44.52,44.56,241292.0,32.1117,32.1761,31.8683,31.897,241292.0
2017-02-15 11:40:00,44.55,44.68,44.37,44.46,242185.0,31.8898,31.9829,31.761,31.8254,242185.0
2017-02-15 11:45:00,44.47,44.5,44.3,44.36,158416.0,31.8325,31.854,31.7108,31.7538,158416.0
2017-02-15 11:50:00,44.35,44.5,44.11,44.5,221490.0,31.7466,31.854,31.5748,31.854,221490.0
2017-02-15 11:55:00,44.5,44.54,44.37,44.48,119913.0,31.854,31.8826,31.761,31.8397,119913.0
2017-02-15 12:00:00,44.48,44.65,44.47,44.54,181777.0,31.8397,31.9614,31.8325,31.8826,181777.0
2017-02-15 12:05:00,44.53,44.55,44.35,44.37,116201.0,31.8755,31.8898,31.7466,31.761,116201.0
2017-02-15 12:10:00,44.36,44.41,44.27,44.33,119119.0,31.7538,31.7896,31.6894,31.7323,119119.0
2017-02-15 12:15:00,44.33,44.38,44.24,44.28,74263.0,31.7323,31.7681,31.6679,31.6965,74263.0
2017-02-15 12:20:00,44.3,44.39,44.2,44.3,103200.0,31.7108,31.7753,31.6393,31.7108,103200.0
2017-02-15 12:25:00,44.29,44.3,44.1,44.1,150610.0,31.7037,31.7108,31.5677,31.5677,150610.0
2017-02-15 12:30:00,44.1,44.32,44.1,44.22,89297.0,31.5677,31.7252,31.5677,31.6536,89297.0
2017-02-15 12:35:00,44.22,44.35,44.19,44.34,62994.0,31.6536,31.7466,31.6321,31.7395,62994.0
2017-02-15 12:40:00,44.35,44.36,44.25,44.28,63487.0,31.7466,31.7538,31.6751,31.6965,63487.0
2017-02-15 12:45:00,44.26,44.31,44.06,44.1,114125.0,31.6822,31.718,31.539,31.5677,114125.0
2017-02-15 12:50:00,44.11,44.15,44.05,44.15,87223.0,31.5748,31.6035,31.5319,31.6035,87223.0
2017-02-15 12:55:00,44.14,44.16,43.95,44.0,100385.0,31.5963,31.6106,31.4603,31.4961,100385.0
2017-02-15 13:00:00,44.0,44.07,43.93,43.98,63587.0,31.4961,31.5462,31.446,31.4818,63587.0
2017-02-15 13:05:00,43.98,43.98,43.82,43.89,107473.0,31.4818,31.4818,31.3673,31.4174,107473.0
2017-02-15 13:10:00,43.9,43.97,43.87,43.92,95305.0,31.4245,31.4746,31.403,31.4388,95305.0
2017-02-15 13:15:00,43.93,44.2,43.9,44.12,85860.0,31.446,31.6393,31.4245,31.582,85860.0
2017-02-15 13:20:00,44.12,44.29,44.02,44.16,97723.0,31.582,31.7037,31.5104,31.6106,97723.0
2017-02-15 13:25:00,44.16,44.17,44.07,44.1,79948.0,31.6106,31.6178,31.5462,31.5677,79948.0
2017-02-15 13:30:00,44.09,44.16,44.02,44.07,64061.0,31.5605,31.6106,31.5104,31.5462,64061.0
2017-02-15 13:35:00,44.08,44.4,44.04,44.31,94859.0,31.5534,31.7824,31.5247,31.718,94859.0
2017-02-15 13:40:00,44.3,44.45,44.23,44.43,77075.0,31.7108,31.8182,31.6607,31.8039,77075.0
2017-02-15 13:45:00,44.44,44.52,44.34,44.48,82012.0,31.8111,31.8683,31.7395,31.8397,82012.0
2017-02-15 13:50:00,44.48,44.56,44.39,44.42,129593.0,31.8397,31.897,31.7753,31.7967,129593.0
2017-02-15 13:55:00,44.41,44.49,44.39,44.48,48295.0,31.7896,31.8469,31.7753,31.8397,48295.0
2017-02-15 14:00:00,44.5,44.51,44.4,44.41,61345.0,31.854,31.8612,31.7824,31.7896,61345.0
2017-02-15 14:05:00,44.42,44.54,44.39,44.5,65486.0,31.7967,31.8826,31.7753,31.854,65486.0
2017-02-15 14:10:00,44.49,44.62,44.47,44.55,66592.0,31.8469,31.9399,31.8325,31.8898,66592.0
2017-02-15 14:15:00,44.55,44.68,44.53,44.62,56789.0,31.8898,31.9829,31.8755,31.9399,56789.0
2017-02-15 14:20:00,44.62,44.69,44.61,44.66,43720.0,31.9399,31.99,31.9328,31.9685,43720.0
2017-02-15 14:25:00,44.67,44.69,44.6,44.69,51780.0,31.9757,31.99,31.9256,31.99,51780.0
2017-02-15 14:30:00,44.69,44.71,44.66,44.68,44485.0,31.99,32.0043,31.9685,31.9829,44485.0
2017-02-15 14:35:00,44.68,44.68,44.44,44.48,115771.0,31.9829,31.9829,31.8111,31.8397,115771.0
2017-02-15 14:40:00,44.48,44.48,44.36,44.4,121088.0,31.8397,31.8397,31.7538,31.7824,121088.0
2017-02-15 14:45:00,44.4,44.47,44.33,44.35,56376.0,31.7824,31.8325,31.7323,31.7466,56376.0
2017-02-15 14:50:00,44.35,44.36,44.27,44.32,93290.0,31.7466,31.7538,31.6894,31.7252,93290.0
2017-02-15 14:55:00,44.33,44.54,44.32,44.47,87066.0,31.7323,31.8826,31.7252,31.8325,87066.0
2017-02-15 15:00:00,44.48,44.52,44.43,44.46,66636.0,31.8397,31.8683,31.8039,31.8254,66636.0
2017-02-15 15:05:00,44.46,44.47,44.41,44.42,38669.0,31.8254,31.8325,31.7896,31.7967,38669.0
2017-02-15 15:10:00,44.41,44.5,44.38,44.48,64760.0,31.7896,31.854,31.7681,31.8397,64760.0
2017-02-15 15:15:00,44.48,44.62,44.47,44.52,66349.0,31.8397,31.9399,31.8325,31.8683,66349.0
2017-02-15 15:20:00,44.52,44.53,44.48,44.48,72484.0,31.8683,31.8755,31.8397,31.8397,72484.0
2017-02-15 15:25:00,44.49,44.58,44.44,44.45,74881.0,31.8469,31.9113,31.8111,31.8182,74881.0
2017-02-15 15:30:00,44.46,44.65,44.4,44.49,110043.0,31.8254,31.9614,31.7824,31.8469,110043.0
2017-02-15 15:35:00,44.5,44.5,44.43,44.45,80336.0,31.854,31.854,31.8039,31.8182,80336.0
2017-02-15 15:40:00,44.44,44.46,44.4,44.4,82315.0,31.8111,31.8254,31.7824,31.7824,82315.0
2017-02-15 15:45:00,44.41,44.44,44.38,44.39,131197.0,31.7896,31.8111,31.7681,31.7753,131197.0
2017-02-15 15:50:00,44.4,44.44,44.28,44.32,189849.0,31.7824,31.8111,31.6965,31.7252,189849.0
2017-02-15 15:55:00,44.33,44.39,44.2,44.23,272672.0,31.7323,31.7753,31.6393,31.6607,272672.0
2017-02-16 09:30:00,44.62,45.09,44.44,44.92,245110.0,31.9399,32.2763,31.8111,32.1547,245110.0
2017-02-16 09:35:00,44.94,45.1,44.93,45.07,225875.0,32.169,32.2835,32.1618,32.262,225875.0
2017-02-16 09:40:00,45.08,45.23,44.99,45.03,229663.0,32.2692,32.3766,32.2048,32.2334,229663.0
2017-02-16 09:45:00,45.03,45.07,44.91,44.97,140184.0,32.2334,32.262,32.1475,32.1904,140184.0
2017-02-16 09:50:00,44.98,45.07,44.94,45.07,94241.0,32.1976,32.262,32.169,32.262,94241.0
2017-02-16 09:55:00,45.08,45.11,44.99,45.09,160203.0,32.2692,32.2907,32.2048,32.2763,160203.0
2017-02-16 10:00:00,45.1,45.13,45.01,45.08,148830.0,32.2835,32.305,32.2191,32.2692,148830.0
2017-02-16 10:05:00,45.08,45.09,44.83,44.88,131950.0,32.2692,32.2763,32.0902,32.126,131950.0
2017-02-16 10:10:00,44.89,44.9,44.79,44.82,71655.0,32.1332,32.1403,32.0616,32.0831,71655.0
2017-02-16 10:15:00,44.82,44.84,44.52,44.55,129297.0,32.0831,32.0974,31.8683,31.8898,129297.0
2017-02-16 10:20:00,44.55,44.6,44.49,44.57,62396.0,31.8898,31.9256,31.8469,31.9041,62396.0
2017-02-16 10:25:00,44.58,44.62,44.23,44.3,88467.0,31.9113,31.9399,31.6607,31.7108,88467.0
2017-02-16 10:30:00,44.29,44.39,44.28,44.3,140547.0,31.7037,31.7753,31.6965,31.7108,140547.0
2017-02-16 10:35:00,44.29,44.44,44.25,44.43,155656.0,31.7037,31.8111,31.6751,31.8039,155656.0
2017-02-16 10:40:00,44.44,44.47,44.35,44.43,87156.0,31.8111,31.8325,31.7466,31.8039,87156.0
2017-02-16 10:45:00,44.42,44.42,44.3,44.3,54522.0,31.7967,31.7967,31.7108,31.7108,54522.0
2017-02-16 10:50:00,44.31,44.31,44.05,44.14,123371.0,31.718,31.718,31.5319,31.5963,123371.0
2017-02-16 10:55:00,44.14,44.33,44.1,44.32,83656.0,31.5963,31.7323,31.5677,31.7252,83656.0
2017-02-16 11:00:00,44.33,44.4,44.28,44.38,98928.0,31.7323,31.7824,31.6965,31.7681,98928.0
2017-02-16 11:05:00,44.4,44.5,44.3,44.3,88095.0,31.7824,31.854,31.7108,31.7108,88095.0
2017-02-16 11:10:00,44.28,44.29,44.18,44.23,60218.0,31.6965,31.7037,31.6249,31.6607,60218.0
2017-02-16 11:15:00,44.23,44.23,44.15,44.21,37410.0,31.6607,31.6607,31.6035,31.6464,37410.0
2017-02-16 11:20:00,44.21,44.24,44.08,44.12,104188.0,31.6464,31.6679,31.5534,31.582,104188.0
2017-02-16 11:25:00,44.11,44.23,44.07,44.23,51295.0,31.5748,31.6607,31.5462,31.6607,51295.0
2017-02-16 11:30:00,44.23,44.23,44.13,44.17,33005.0,31.6607,31.6607,31.5892,31.6178,33005.0
2017-02-16 11:35:00,44.17,44.18,44.06,44.18,44961.0,31.6178,31.6249,31.539,31.6249,44961.0
2017-02-16 11:40:00,44.17,44.26,44.15,44.21,36968.0,31.6178,31.6822,31.6035,31.6464,36968.0
2017-02-16 11:45:00,44.21,44.32,44.18,44.3,70381.0,31.6464,31.7252,31.6249,31.7108,70381.0
2017-02-16 11:50:00,44.3,44.47,44.3,44.42,51529.0,31.7108,31.8325,31.7108,31.7967,51529.0
2017-02-16 11:55:00,44.42,44.44,44.37,44.43,29572.0,31.7967,31.8111,31.761,31.8039,29572.0
2017-02-16 12:00:00,44.42,44.47,44.39,44.42,42655.0,31.7967,31.8325,31.7753,31.7967,42655.0
2017-02-16 12:05:00,44.43,44.47,44.42,44.44,32966.0,31.8039,31.8325,31.7967,31.8111,32966.0
2017-02-16 12:10:00,44.44,44.49,44.42,44.43,30084.0,31.8111,31.8469,31.7967,31.8039,30084.0
2017-02-16 12:15:00,44.42,44.49,44.42,44.48,23438.0,31.7967,31.8469,31.7967,31.8397,23438.0
2017-02-16 12:20:00,44.49,44.53,44.47,44.52,58804.0,31.8469,31.8755,31.8325,31.8683,58804.0
2017-02-16 12:25:00,44.53,44.54,44.45,44.52,42416.0,31.8755,31.8826,31.8182,31.8683,42416.0
2017-02-16 12:30:00,44.53,44.55,44.51,44.54,36227.0,31.8755,31.8898,31.8612,31.8826,36227.0
2017-02-16 12:35:00,44.54,44.58,44.5,44.51,33129.0,31.8826,31.9113,31.854,31.8612,33129.0
2017-02-16 12:40:00,44.51,44.53,44.49,44.49,48156.0,31.8612,31.8755,31.8469,31.8469,48156.0
2017-02-16 12:45:00,44.5,44.5,44.44,44.44,37827.0,31.854,31.854,31.8111,31.8111,37827.0
2017-02-16 12:50:00,44.45,44.61,44.45,44.59,45912.0,31.8182,31.9328,31.8182,31.9184,45912.0
2017-02-16 12:55:00,44.59,44.59,44.45,44.48,20578.0,31.9184,31.9184,31.8182,31.8397,20578.0
2017-02-16 13:00:00,44.48,44.49,44.34,44.37,30617.0,31.8397,31.8469,31.7395,31.761,30617.0
2017-02-16 13:05:00,44.36,44.37,44.32,44.32,33497.0,31.7538,31.761,31.7252,31.7252,33497.0
2017-02-16 13:10:00,44.33,44.38,44.29,44.3,45114.0,31.7323,31.7681,31.7037,31.7108,45114.0
2017-02-16 13:15:00,44.3,44.33,44.26,44.27,34252.0,31.7108,31.7323,31.6822,31.6894,34252.0
2017-02-16 13:20:00,44.27,44.3,44.19,44.19,45779.0,31.6894,31.7108,31.6321,31.6321,45779.0
2017-02-16 13:25:00,44.18,44.21,44.11,44.2,33395.0,31.6249,31.6464,31.5748,31.6393,33395.0
2017-02-16 13:30:00,44.2,44.22,44.17,44.2,17378.0,31.6393,31.6536,31.6178,31.6393,17378.0
2017-02-16 13:35:00,44.19,44.2,44.14,44.18,27194.0,31.6321,31.6393,31.5963,31.6249,27194.0
2017-02-16 13:40:00,44.19,44.2,44.16,44.17,31258.0,31.6321,31.6393,31.6106,31.6178,31258.0
2017-02-16 13:45:00,44.18,44.2,44.09,44.13,47509.0,31.6249,31.6393,31.5605,31.5892,47509.0
2017-02-16 13:50:00,44.14,44.2,44.13,44.17,37532.0,31.5963,31.6393,31.5892,31.6178,37532.0
2017-02-16 13:55:00,44.17,44.23,44.16,44.19,54456.0,31.6178,31.6607,31.6106,31.6321,54456.0
2017-02-16 14:00:00,44.2,44.3,44.2,44.28,22215.0,31.6393,31.7108,31.6393,31.6965,22215.0
2017-02-16 14:05:00,44.28,44.28,44.22,44.23,21445.0,31.6965,31.6965,31.6536,31.6607,21445.0
2017-02-16 14:10:00,44.23,44.26,44.17,44.2,27631.0,31.6607,31.6822,31.6178,31.6393,27631.0
2017-02-16 14:15:00,44.2,44.21,44.09,44.1,48925.0,31.6393,31.6464,31.5605,31.5677,48925.0
2017-02-16 14:20:00,44.11,44.15,44.1,44.11,28175.0,31.5748,31.6035,31.5677,31.5748,28175.0
2017-02-16 14:25:00,44.11,44.2,44.1,44.17,29644.0,31.5748,31.6393,31.5677,31.6178,29644.0
2017-02-16 14:30:00,44.17,44.2,44.12,44.15,60577.0,31.6178,31.6393,31.582,31.6035,60577.0
2017-02-16 14:35:00,44.16,44.17,44.1,44.1,27973.0,31.6106,31.6178,31.5677,31.5677,27973.0
2017-02-16 14:40:00,44.11,44.2,44.11,44.19,39350.0,31.5748,31.6393,31.5748,31.6321,39350.0
2017-02-16 14:45:00,44.18,44.25,44.18,44.22,28609.0,31.6249,31.6751,31.6249,31.6536,28609.0
2017-02-16 14:50:00,44.21,44.24,44.19,44.22,24249.0,31.6464,31.6679,31.6321,31.6536,24249.0
2017-02-16 14:55:00,44.22,44.29,44.2,44.28,19675.0,31.6536,31.7037,31.6393,31.6965,19675.0
2017-02-16 15:00:00,44.27,44.3,44.25,44.27,29669.0,31.6894,31.7108,31.6751,31.6894,29669.0
2017-02-16 15:05:00,44.27,44.29,44.2,44.21,37600.0,31.6894,31.7037,31.6393,31.6464,37600.0
2017-02-16 15:10:00,44.21,44.31,44.2,44.29,45710.0,31.6464,31.718,31.6393,31.7037,45710.0
2017-02-16 15:15:00,44.29,44.3,44.21,44.25,52451.0,31.7037,31.7108,31.6464,31.6751,52451.0
2017-02-16 15:20:00,44.26,44.29,44.24,44.27,44021.0,31.6822,31.7037,31.6679,31.6894,44021.0
2017-02-16 15:25:00,44.27,44.27,44.24,44.26,45897.0,31.6894,31.6894,31.6679,31.6822,45897.0
2017-02-16 15:30:00,44.25,44.26,44.22,44.23,60859.0,31.6751,31.6822,31.6536,31.6607,60859.0
2017-02-16 15:35:00,44.23,44.25,44.19,44.19,62814.0,31.6607,31.6751,31.6321,31.6321,62814.0
2017-02-16 15:40:00,44.19,44.2,44.14,44.16,69412.0,31.6321,31.6393,31.5963,31.6106,69412.0
2017-02-16 15:45:00,44.16,44.16,44.07,44.08,104022.0,31.6106,31.6106,31.5462,31.5534,104022.0
2017-02-16 15:50:00,44.08,44.12,44.05,44.12,119661.0,31.5534,31.582,31.5319,31.582,119661.0
2017-02-16 15:55:00,44.12,44.15,44.03,44.1,246593.0,31.582,31.6035,31.5176,31.5677,246593.0
2017-02-17 09:30:00,43.87,43.99,43.61,43.75,198282.0,31.403,31.4889,31.2169,31.3171,198282.0
2017-02-17 09:35:00,43.79,43.9,43.7,43.86,37978.0,31.3458,31.4245,31.2814,31.3959,37978.0
2017-02-17 09:40:00,43.91,43.97,43.68,43.76,42621.0,31.4317,31.4746,31.267,31.3243,42621.0
2017-02-17 09:45:00,43.77,44.07,43.74,44.05,52483.0,31.3315,31.5462,31.31,31.5319,52483.0
2017-02-17 09:50:00,44.04,44.05,43.86,43.89,30487.0,31.5247,31.5319,31.3959,31.4174,30487.0
2017-02-17 09:55:00,43.88,44.15,43.84,44.14,33973.0,31.4102,31.6035,31.3816,31.5963,33973.0
2017-02-17 10:00:00,44.11,44.27,44.06,44.17,95871.0,31.5748,31.6894,31.539,31.6178,95871.0
2017-02-17 10:05:00,44.17,44.2,44.02,44.04,68563.0,31.6178,31.6393,31.5104,31.5247,68563.0
2017-02-17 10:10:00,44.03,44.12,43.99,44.03,52482.0,31.5176,31.582,31.4889,31.5176,52482.0
2017-02-17 10:15:00,44.04,44.04,43.95,44.0,32854.0,31.5247,31.5247,31.4603,31.4961,32854.0
2017-02-17 10:20:00,44.0,44.06,43.98,44.02,40105.0,31.4961,31.539,31.4818,31.5104,40105.0
2017-02-17 10:25:00,44.01,44.01,43.92,43.95,27528.0,31.5033,31.5033,31.4388,31.4603,27528.0
2017-02-17 10:30:00,43.97,44.11,43.97,44.11,37246.0,31.4746,31.5748,31.4746,31.5748,37246.0
2017-02-17 10:35:00,44.11,44.14,43.94,44.0,34728.0,31.5748,31.5963,31.4532,31.4961,34728.0
2017-02-17 10:40:00,44.0,44.04,43.95,43.96,28858.0,31.4961,31.5247,31.4603,31.4675,28858.0
2017-02-17 10:45:00,43.97,43.98,43.86,43.9,23085.0,31.4746,31.4818,31.3959,31.4245,23085.0
2017-02-17 10:50:00,43.89,43.9,43.81,43.84,55297.0,31.4174,31.4245,31.3601,31.3816,55297.0
2017-02-17 10:55:00,43.84,43.88,43.8,43.84,24908.0,31.3816,31.4102,31.3529,31.3816,24908.0
2017-02-17 11:00:00,43.85,43.96,43.84,43.96,29254.0,31.3887,31.4675,31.3816,31.4675,29254.0
2017-02-17 11:05:00,43.96,43.96,43.89,43.94,26707.0,31.4675,31.4675,31.4174,31.4532,26707.0
2017-02-17 11:10:00,43.94,44.03,43.94,44.01,199040.0,31.4532,31.5176,31.4532,31.5033,199040.0
2017-02-17 11:15:00,44.02,44.09,43.96,43.98,49416.0,31.5104,31.5605,31.4675,31.4818,49416.0
2017-02-17 11:20:00,43.98,44.02,43.92,44.02,24840.0,31.4818,31.5104,31.4388,31.5104,24840.0
2017-02-17 11:25:00,44.02,44.02,43.96,43.97,26971.0,31.5104,31.5104,31.4675,31.4746,26971.0
2017-02-17 11:30:00,43.97,44.02,43.96,44.01,23270.0,31.4746,31.5104,31.4675,31.5033,23270.0
2017-02-17 11:35:00,44.0,44.01,43.92,43.96,23375.0,31.4961,31.5033,31.4388,31.4675,23375.0
2017-02-17 11:40:00,43.96,43.97,43.93,43.97,9849.0,31.4675,31.4746,31.446,31.4746,9849.0
2017-02-17 11:45:00,43.97,43.98,43.93,43.97,9427.0,31.4746,31.4818,31.446,31.4746,9427.0
2017-02-17 11:50:00,43.97,44.0,43.93,43.97,18786.0,31.4746,31.4961,31.446,31.4746,18786.0
2017-02-17 11:55:00,43.97,43.99,43.95,43.97,11375.0,31.4746,31.4889,31.4603,31.4746,11375.0
2017-02-17 12:00:00,43.96,44.05,43.95,44.02,24199.0,31.4675,31.5319,31.4603,31.5104,24199.0
2017-02-17 12:05:00,44.03,44.07,44.0,44.03,20396.0,31.5176,31.5462,31.4961,31.5176,20396.0
2017-02-17 12:10:00,44.03,44.05,43.97,43.99,15849.0,31.5176,31.5319,31.4746,31.4889,15849.0
2017-02-17 12:15:00,43.97,43.99,43.93,43.94,17456.0,31.4746,31.4889,31.446,31.4532,17456.0
2017-02-17 12:20:00,43.94,44.01,43.93,43.98,24843.0,31.4532,31.5033,31.446,31.4818,24843.0
2017-02-17 12:25:00,43.98,43.99,43.93,43.94,35889.0,31.4818,31.4889,31.446,31.4532,35889.0
2017-02-17 12:30:00,43.93,43.98,43.92,43.98,16452.0,31.446,31.4818,31.4388,31.4818,16452.0
2017-02-17 12:35:00,43.98,44.02,43.96,43.99,17564.0,31.4818,31.5104,31.4675,31.4889,17564.0
2017-02-17 12:40:00,43.99,44.0,43.93,43.95,39177.0,31.4889,31.4961,31.446,31.4603,39177.0
2017-02-17 12:45:00,43.95,43.97,43.94,43.95,8615.0,31.4603,31.4746,31.4532,31.4603,8615.0
2017-02-17 12:50:00,43.95,43.96,43.92,43.95,12019.0,31.4603,31.4675,31.4388,31.4603,12019.0
2017-02-17 12:55:00,43.95,43.95,43.89,43.91,12573.0,31.4603,31.4603,31.4174,31.4317,12573.0
2017-02-17 13:00:00,43.92,43.94,43.9,43.93,14298.0,31.4388,31.4532,31.4245,31.446,14298.0
2017-02-17 13:05:00,43.92,43.97,43.92,43.95,68577.0,31.4388,31.4746,31.4388,31.4603,68577.0
2017-02-17 13:10:00,43.95,44.0,43.94,43.99,46552.0,31.4603,31.4961,31.4532,31.4889,46552.0
2017-02-17 13:15:00,43.99,44.0,43.97,44.0,19242.0,31.4889,31.4961,31.4746,31.4961,19242.0
2017-02-17 13:20:00,43.99,43.99,43.96,43.97,11258.0,31.4889,31.4889,31.4675,31.4746,11258.0
2017-02-17 13:25:00,43.97,43.99,43.94,43.98,21477.0,31.4746,31.4889,31.4532,31.4818,21477.0
2017-02-17 13:30:00,44.0,44.02,43.99,44.01,9924.0,31.4961,31.5104,31.4889,31.5033,9924.0
2017-02-17 13:35:00,44.01,44.04,43.97,43.97,34315.0,31.5033,31.5247,31.4746,31.4746,34315.0
2017-02-17 13:40:00,43.97,43.99,43.95,43.99,9848.0,31.4746,31.4889,31.4603,31.4889,9848.0
2017-02-17 13:45:00,44.0,44.01,43.95,44.01,11365.0,31.4961,31.5033,31.4603,31.5033,11365.0
2017-02-17 13:50:00,44.01,44.01,43.9,43.91,67458.0,31.5033,31.5033,31.4245,31.4317,67458.0
2017-02-17 13:55:00,43.91,43.93,43.87,43.92,12125.0,31.4317,31.446,31.403,31.4388,12125.0
2017-02-17 14:00:00,43.92,43.99,43.92,43.99,24367.0,31.4388,31.4889,31.4388,31.4889,24367.0
2017-02-17 14:05:00,43.98,44.01,43.97,43.98,13038.0,31.4818,31.5033,31.4746,31.4818,13038.0
2017-02-17 14:10:00,43.98,43.99,43.96,43.97,12543.0,31.4818,31.4889,31.4675,31.4746,12543.0
2017-02-17 14:15:00,43.97,44.01,43.97,43.98,19865.0,31.4746,31.5033,31.4746,31.4818,19865.0
2017-02-17 14:20:00,43.97,44.06,43.96,44.03,19142.0,31.4746,31.539,31.4675,31.5176,19142.0
2017-02-17 14:25:00,44.03,44.08,44.03,44.07,15291.0,31.5176,31.5534,31.5176,31.5462,15291.0
2017-02-17 14:30:00,44.07,44.09,44.07,44.07,20290.0,31.5462,31.5605,31.5462,31.5462,20290.0
2017-02-17 14:35:00,44.07,44.08,44.01,44.02,10446.0,31.5462,31.5534,31.5033,31.5104,10446.0
2017-02-17 14:40:00,44.02,44.02,43.99,44.02,14446.0,31.5104,31.5104,31.4889,31.5104,14446.0
2017-02-17 14:45:00,44.02,44.06,44.02,44.02,9011.0,31.5104,31.539,31.5104,31.5104,9011.0
2017-02-17 14:50:00,44.02,44.05,44.0,44.05,15852.0,31.5104,31.5319,31.4961,31.5319,15852.0
2017-02-17 14:55:00,44.04,44.06,44.0,44.0,13220.0,31.5247,31.539,31.4961,31.4961,13220.0
2017-02-17 15:00:00,44.0,44.03,43.99,44.02,9853.0,31.4961,31.5176,31.4889,31.5104,9853.0
2017-02-17 15:05:00,44.02,44.09,44.01,44.09,43731.0,31.5104,31.5605,31.5033,31.5605,43731.0
2017-02-17 15:10:00,44.09,44.11,44.07,44.09,17651.0,31.5605,31.5748,31.5462,31.5605,17651.0
2017-02-17 15:15:00,44.09,44.11,44.06,44.07,18165.0,31.5605,31.5748,31.539,31.5462,18165.0
2017-02-17 15:20:00,44.08,44.09,44.06,44.07,30297.0,31.5534,31.5605,31.539,31.5462,30297.0
2017-02-17 15:25:00,44.08,44.11,44.07,44.07,39917.0,31.5534,31.5748,31.5462,31.5462,39917.0
2017-02-17 15:30:00,44.08,44.13,44.07,44.09,52573.0,31.5534,31.5892,31.5462,31.5605,52573.0
2017-02-17 15:35:00,44.09,44.15,44.07,44.11,47666.0,31.5605,31.6035,31.5462,31.5748,47666.0
2017-02-17 15:40:00,44.12,44.18,44.11,44.16,59435.0,31.582,31.6249,31.5748,31.6106,59435.0
2017-02-17 15:45:00,44.16,44.21,44.08,44.09,84957.0,31.6106,31.6464,31.5534,31.5605,84957.0
2017-02-17 15:50:00,44.08,44.14,44.08,44.12,73378.0,31.5534,31.5963,31.5534,31.582,73378.0
2017-02-17 15:55:00,44.11,44.15,44.08,44.15,130694.0,31.5748,31.6035,31.5534,31.6035,130694.0
2017-02-21 09:30:00,44.56,44.65,44.47,44.59,193975.0,31.897,31.9614,31.8325,31.9184,193975.0
2017-02-21 09:35:00,44.55,44.64,44.36,44.62,85713.0,31.8898,31.9542,31.7538,31.9399,85713.0
2017-02-21 09:40:00,44.62,44.85,44.59,44.74,163491.0,31.9399,32.1045,31.9184,32.0258,163491.0
2017-02-21 09:45:00,44.73,44.81,44.59,44.65,117345.0,32.0186,32.0759,31.9184,31.9614,117345.0
2017-02-21 09:50:00,44.66,44.73,44.58,44.72,113453.0,31.9685,32.0186,31.9113,32.0115,113453.0
2017-02-21 09:55:00,44.71,44.9,44.6,44.8,196810.0,32.0043,32.1403,31.9256,32.0688,196810.0
2017-02-21 10:00:00,44.8,45.12,44.78,45.1,191823.0,32.0688,32.2978,32.0544,32.2835,191823.0
2017-02-21 10:05:00,45.07,45.19,45.04,45.15,81314.0,32.262,32.3479,32.2406,32.3193,81314.0
2017-02-21 10:10:00,45.14,45.22,45.07,45.08,75062.0,32.3121,32.3694,32.262,32.2692,75062.0
2017-02-21 10:15:00,45.08,45.24,45.03,45.21,73381.0,32.2692,32.3837,32.2334,32.3622,73381.0
2017-02-21 10:20:00,45.22,45.22,45.08,45.17,43664.0,32.3694,32.3694,32.2692,32.3336,43664.0
2017-02-21 10:25:00,45.18,45.3,45.18,45.27,72946.0,32.3408,32.4267,32.3408,32.4052,72946.0
2017-02-21 10:30:00,45.28,45.3,45.2,45.21,112990.0,32.4123,32.4267,32.3551,32.3622,112990.0
2017-02-21 10:35:00,45.21,45.22,45.06,45.12,53172.0,32.3622,32.3694,32.2549,32.2978,53172.0
2017-02-21 10:40:00,45.11,45.15,45.06,45.12,58610.0,32.2907,32.3193,32.2549,32.2978,58610.0
2017-02-21 10:45:00,45.11,45.24,45.08,45.23,50892.0,32.2907,32.3837,32.2692,32.3766,50892.0
2017-02-21 10:50:00,45.24,45.28,45.2,45.24,50481.0,32.3837,32.4123,32.3551,32.3837,50481.0
2017-02-21 10:55:00,45.25,45.38,45.23,45.37,116961.0,32.3909,32.4839,32.3766,32.4768,116961.0
2017-02-21 11:00:00,45.37,45.47,45.36,45.46,126716.0,32.4768,32.5484,32.4696,32.5412,126716.0
2017-02-21 11:05:00,45.46,45.49,45.44,45.47,104720.0,32.5412,32.5627,32.5269,32.5484,104720.0
2017-02-21 11:10:00,45.47,45.5,45.42,45.49,49881.0,32.5484,32.5698,32.5126,32.5627,49881.0
2017-02-21 11:15:00,45.5,45.6,45.5,45.59,49724.0,32.5698,32.6414,32.5698,32.6343,49724.0
2017-02-21 11:20:00,45.59,45.62,45.49,45.49,39061.0,32.6343,32.6557,32.5627,32.5627,39061.0
2017-02-21 11:25:00,45.5,45.57,45.47,45.48,32506.0,32.5698,32.6199,32.5484,32.5555,32506.0
2017-02-21 11:30:00,45.48,45.52,45.37,45.39,47244.0,32.5555,32.5841,32.4768,32.4911,47244.0
2017-02-21 11:35:00,45.38,45.39,45.32,45.38,44132.0,32.4839,32.4911,32.441,32.4839,44132.0
2017-02-21 11:40:00,45.39,45.51,45.39,45.49,49633.0,32.4911,32.577,32.4911,32.5627,49633.0
2017-02-21 11:45:00,45.49,45.51,45.4,45.48,30110.0,32.5627,32.577,32.4982,32.5555,30110.0
2017-02-21 11:50:00,45.47,45.59,45.47,45.55,41688.0,32.5484,32.6343,32.5484,32.6056,41688.0
2017-02-21 11:55:00,45.55,45.58,45.52,45.54,42340.0,32.6056,32.6271,32.5841,32.5985,42340.0
2017-02-21 12:00:00,45.53,45.56,45.46,45.49,34920.0,32.5913,32.6128,32.5412,32.5627,34920.0
2017-02-21 12:05:00,45.49,45.52,45.4,45.45,27750.0,32.5627,32.5841,32.4982,32.534,27750.0
2017-02-21 12:10:00,45.45,45.46,45.39,45.42,19973.0,32.534,32.5412,32.4911,32.5126,19973.0
2017-02-21 12:15:00,45.43,45.52,45.43,45.5,25540.0,32.5197,32.5841,32.5197,32.5698,25540.0
2017-02-21 12:20:00,45.5,45.53,45.42,45.46,33488.0,32.5698,32.5913,32.5126,32.5412,33488.0
2017-02-21 12:25:00,45.45,45.47,45.39,45.47,28488.0,32.534,32.5484,32.4911,32.5484,28488.0
2017-02-21 12:30:00,45.46,45.5,45.44,45.47,31844.0,32.5412,32.5698,32.5269,32.5484,31844.0
2017-02-21 12:35:00,45.48,45.48,45.41,45.45,26924.0,32.5555,32.5555,32.5054,32.534,26924.0
2017-02-21 12:40:00,45.45,45.45,45.35,45.39,28629.0,32.534,32.534,32.4625,32.4911,28629.0
2017-02-21 12:45:00,45.39,45.41,45.32,45.37,21931.0,32.4911,32.5054,32.441,32.4768,21931.0
2017-02-21 12:50:00,45.38,45.38,45.3,45.33,19587.0,32.4839,32.4839,32.4267,32.4481,19587.0
2017-02-21 12:55:00,45.34,45.37,45.32,45.37,19847.0,32.4553,32.4768,32.441,32.4768,19847.0
2017-02-21 13:00:00,45.37,45.4,45.33,45.36,22686.0,32.4768,32.4982,32.4481,32.4696,22686.0
2017-02-21 13:05:00,45.35,45.41,45.33,45.38,23719.0,32.4625,32.5054,32.4481,32.4839,23719.0
2017-02-21 13:10:00,45.39,45.42,45.38,45.38,16658.0,32.4911,32.5126,32.4839,32.4839,16658.0
2017-02-21 13:15:00,45.38,45.43,45.37,45.41,31853.0,32.4839,32.5197,32.4768,32.5054,31853.0
2017-02-21 13:20:00,45.41,45.41,45.31,45.31,23124.0,32.5054,32.5054,32.4338,32.4338,23124.0
2017-02-21 13:25:00,45.32,45.34,45.29,45.3,30080.0,32.441,32.4553,32.4195,32.4267,30080.0
2017-02-21 13:30:00,45.3,45.33,45.27,45.29,30430.0,32.4267,32.4481,32.4052,32.4195,30430.0
2017-02-21 13:35:00,45.3,45.31,45.26,45.27,40061.0,32.4267,32.4338,32.398,32.4052,40061.0
2017-02-21 13:40:00,45.27,45.27,45.18,45.21,24030.0,32.4052,32.4052,32.3408,32.3622,24030.0
2017-02-21 13:45:00,45.21,45.25,45.18,45.18,28829.0,32.3622,32.3909,32.3408,32.3408,28829.0
2017-02-21 13:50:00,45.18,45.22,45.14,45.21,25963.0,32.3408,32.3694,32.3121,32.3622,25963.0
2017-02-21 13:55:00,45.21,45.22,45.18,45.22,19544.0,32.3622,32.3694,32.3408,32.3694,19544.0
2017-02-21 14:00:00,45.21,45.22,45.17,45.2,34753.0,32.3622,32.3694,32.3336,32.3551,34753.0
2017-02-21 14:05:00,45.2,45.3,45.19,45.26,26952.0,32.3551,32.4267,32.3479,32.398,26952.0
2017-02-21 14:10:00,45.26,45.32,45.24,45.3,30093.0,32.398,32.441,32.3837,32.4267,30093.0
2017-02-21 14:15:00,45.3,45.32,45.26,45.28,28526.0,32.4267,32.441,32.398,32.4123,28526.0
2017-02-21 14:20:00,45.29,45.34,45.21,45.22,26036.0,32.4195,32.4553,32.3622,32.3694,26036.0
2017-02-21 14:25:00,45.22,45.27,45.15,45.27,31542.0,32.3694,32.4052,32.3193,32.4052,31542.0
2017-02-21 14:30:00,45.26,45.27,45.2,45.23,33869.0,32.398,32.4052,32.3551,32.3766,33869.0
2017-02-21 14:35:00,45.23,45.23,45.17,45.18,21434.0,32.3766,32.3766,32.3336,32.3408,21434.0
2017-02-21 14:40:00,45.17,45.21,45.16,45.2,27139.0,32.3336,32.3622,32.3265,32.3551,27139.0
2017-02-21 14:45:00,45.2,45.25,45.18,45.24,29367.0,32.3551,32.3909,32.3408,32.3837,29367.0
2017-02-21 14:50:00,45.23,45.23,45.18,45.2,30331.0,32.3766,32.3766,32.3408,32.3551,30331.0
2017-02-21 14:55:00,45.2,45.2,45.1,45.1,29242.0,32.3551,32.3551,32.2835,32.2835,29242.0
2017-02-21 15:00:00,45.11,45.14,45.03,45.07,48372.0,32.2907,32.3121,32.2334,32.262,48372.0
2017-02-21 15:05:00,45.07,45.11,45.04,45.07,28264.0,32.262,32.2907,32.2406,32.262,28264.0
2017-02-21 15:10:00,45.07,45.07,45.05,45.06,34722.0,32.262,32.262,32.2477,32.2549,34722.0
2017-02-21 15:15:00,45.07,45.08,45.03,45.04,31621.0,32.262,32.2692,32.2334,32.2406,31621.0
2017-02-21 15:20:00,45.05,45.08,45.03,45.07,50738.0,32.2477,32.2692,32.2334,32.262,50738.0
2017-02-21 15:25:00,45.06,45.13,45.05,45.05,35184.0,32.2549,32.305,32.2477,32.2477,35184.0
2017-02-21 15:30:00,45.05,45.15,45.04,45.14,65369.0,32.2477,32.3193,32.2406,32.3121,65369.0
2017-02-21 15:35:00,45.14,45.14,45.09,45.11,51996.0,32.3121,32.3121,32.2763,32.2907,51996.0
2017-02-21 15:40:00,45.1,45.18,45.09,45.09,65148.0,32.2835,32.3408,32.2763,32.2763,65148.0
2017-02-21 15:45:00,45.09,45.17,45.09,45.12,118766.0,32.2763,32.3336,32.2763,32.2978,118766.0
2017-02-21 15:50:00,45.12,45.16,45.11,45.13,100397.0,32.2978,32.3265,32.2907,32.305,100397.0
2017-02-21 15:55:00,45.14,45.15,45.04,45.06,161670.0,32.3121,32.3193,32.2406,32.2549,161670.0
2017-02-22 09:30:00,44.5,44.87,44.4,44.72,62484.0,31.854,32.1189,31.7824,32.0115,62484.0
2017-02-22 09:35:00,44.75,44.79,44.46,44.52,60380.0,32.033,32.0616,31.8254,31.8683,60380.0
2017-02-22 09:40:00,44.55,44.55,44.3,44.49,51230.0,31.8898,31.8898,31.7108,31.8469,51230.0
2017-02-22 09:45:00,44.49,44.63,44.44,44.62,40623.0,31.8469,31.9471,31.8111,31.9399,40623.0
2017-02-22 09:50:00,44.62,44.69,44.61,44.62,31887.0,31.9399,31.99,31.9328,31.9399,31887.0
2017-02-22 09:55:00,44.61,44.61,44.41,44.41,61278.0,31.9328,31.9328,31.7896,31.7896,61278.0
2017-02-22 10:00:00,44.41,44.51,44.41,44.5,40425.0,31.7896,31.8612,31.7896,31.854,40425.0
2017-02-22 10:05:00,44.5,44.6,44.5,44.55,71989.0,31.854,31.9256,31.854,31.8898,71989.0
2017-02-22 10:10:00,44.56,44.68,44.56,44.68,39019.0,31.897,31.9829,31.897,31.9829,39019.0
2017-02-22 10:15:00,44.68,44.72,44.6,44.63,46825.0,31.9829,32.0115,31.9256,31.9471,46825.0
2017-02-22 10:20:00,44.63,44.65,44.59,44.62,46374.0,31.9471,31.9614,31.9184,31.9399,46374.0
2017-02-22 10:25:00,44.62,44.69,44.59,44.61,71112.0,31.9399,31.99,31.9184,31.9328,71112.0
2017-02-22 10:30:00,44.61,44.63,44.59,44.63,31002.0,31.9328,31.9471,31.9184,31.9471,31002.0
2017-02-22 10:35:00,44.63,44.9,44.62,44.89,82393.0,31.9471,32.1403,31.9399,32.1332,82393.0
2017-02-22 10:40:00,44.9,44.97,44.84,44.96,62992.0,32.1403,32.1904,32.0974,32.1833,62992.0
2017-02-22 10:45:00,44.96,44.97,44.79,44.82,27482.0,32.1833,32.1904,32.0616,32.0831,27482.0
2017-02-22 10:50:00,44.82,44.82,44.72,44.77,23492.0,32.0831,32.0831,32.0115,32.0473,23492.0
2017-02-22 10:55:00,44.76,44.77,44.65,44.66,58120.0,32.0401,32.0473,31.9614,31.9685,58120.0
2017-02-22 11:00:00,44.66,44.69,44.55,44.63,137616.0,31.9685,31.99,31.8898,31.9471,137616.0
2017-02-22 11:05:00,44.63,44.75,44.63,44.68,57631.0,31.9471,32.033,31.9471,31.9829,57631.0
2017-02-22 11:10:00,44.69,44.74,44.67,44.69,52514.0,31.99,32.0258,31.9757,31.99,52514.0
2017-02-22 11:15:00,44.69,44.69,44.58,44.6,45674.0,31.99,31.99,31.9113,31.9256,45674.0
2017-02-22 11:20:00,44.6,44.7,44.59,44.6,41660.0,31.9256,31.9972,31.9184,31.9256,41660.0
2017-02-22 11:25:00,44.61,44.63,44.51,44.63,43060.0,31.9328,31.9471,31.8612,31.9471,43060.0
2017-02-22 11:30:00,44.63,44.75,44.62,44.71,29781.0,31.9471,32.033,31.9399,32.0043,29781.0
2017-02-22 11:35:00,44.72,44.75,44.61,44.63,18687.0,32.0115,32.033,31.9328,31.9471,18687.0
2017-02-22 11:40:00,44.63,44.65,44.51,44.57,68641.0,31.9471,31.9614,31.8612,31.9041,68641.0
2017-02-22 11:45:00,44.6,44.64,44.57,44.58,75358.0,31.9256,31.9542,31.9041,31.9113,75358.0
2017-02-22 11:50:00,44.58,44.59,44.51,44.54,41776.0,31.9113,31.9184,31.8612,31.8826,41776.0
2017-02-22 11:55:00,44.55,44.62,44.54,44.58,30720.0,31.8898,31.9399,31.8826,31.9113,30720.0
2017-02-22 12:00:00,44.58,44.66,44.58,44.58,41415.0,31.9113,31.9685,31.9113,31.9113,41415.0
2017-02-22 12:05:00,44.59,44.65,44.57,44.65,47695.0,31.9184,31.9614,31.9041,31.9614,47695.0
2017-02-22 12:10:00,44.64,44.68,44.63,44.64,31448.0,31.9542,31.9829,31.9471,31.9542,31448.0
2017-02-22 12:15:00,44.64,44.69,44.63,44.68,44267.0,31.9542,31.99,31.9471,31.9829,44267.0
2017-02-22 12:20:00,44.67,44.71,44.65,44.67,27840.0,31.9757,32.0043,31.9614,31.9757,27840.0
2017-02-22 12:25:00,44.67,44.67,44.59,44.6,45095.0,31.9757,31.9757,31.9184,31.9256,45095.0
2017-02-22 12:30:00,44.6,44.67,44.59,44.61,29073.0,31.9256,31.9757,31.9184,31.9328,29073.0
2017-02-22 12:35:00,44.62,44.65,44.61,44.64,20708.0,31.9399,31.9614,31.9328,31.9542,20708.0
2017-02-22 12:40:00,44.64,44.66,44.6,44.63,31150.0,31.9542,31.9685,31.9256,31.9471,31150.0
2017-02-22 12:45:00,44.63,44.68,44.61,44.67,23720.0,31.9471,31.9829,31.9328,31.9757,23720.0
2017-02-22 12:50:00,44.68,44.73,44.66,44.69,19824.0,31.9829,32.0186,31.9685,31.99,19824.0
2017-02-22 12:55:00,44.7,44.74,44.69,44.73,18773.0,31.9972,32.0258,31.99,32.0186,18773.0
2017-02-22 13:00:00,44.72,44.74,44.65,44.68,33300.0,32.0115,32.0258,31.9614,31.9829,33300.0
2017-02-22 13:05:00,44.68,44.69,44.63,44.68,28046.0,31.9829,31.99,31.9471,31.9829,28046.0
2017-02-22 13:10:00,44.67,44.68,44.61,44.61,33740.0,31.9757,31.9829,31.9328,31.9328,33740.0
2017-02-22 13:15:00,44.62,44.62,44.55,44.55,61839.0,31.9399,31.9399,31.8898,31.8898,61839.0
2017-02-22 13:20:00,44.55,44.55,44.45,44.47,38243.0,31.8898,31.8898,31.8182,31.8325,38243.0
2017-02-22 13:25:00,44.47,44.51,44.46,44.47,37857.0,31.8325,31.8612,31.8254,31.8325,37857.0
2017-02-22 13:30:00,44.47,44.47,44.41,44.43,39010.0,31.8325,31.8325,31.7896,31.8039,39010.0
2017-02-22 13:35:00,44.43,44.45,44.36,44.36,64089.0,31.8039,31.8182,31.7538,31.7538,64089.0
2017-02-22 13:40:00,44.37,44.39,44.33,44.35,24998.0,31.761,31.7753,31.7323,31.7466,24998.0
2017-02-22 13:45:00,44.34,44.35,44.3,44.31,25956.0,31.7395,31.7466,31.7108,31.718,25956.0
2017-02-22 13:50:00,44.31,44.32,44.2,44.21,43642.0,31.718,31.7252,31.6393,31.6464,43642.0
2017-02-22 13:55:00,44.21,44.21,44.17,44.19,39173.0,31.6464,31.6464,31.6178,31.6321,39173.0
2017-02-22 14:00:00,44.21,44.21,44.11,44.11,43911.0,31.6464,31.6464,31.5748,31.5748,43911.0
2017-02-22 14:05:00,44.12,44.13,43.96,43.97,91220.0,31.582,31.5892,31.4675,31.4746,91220.0
2017-02-22 14:10:00,43.97,44.04,43.91,44.04,88706.0,31.4746,31.5247,31.4317,31.5247,88706.0
2017-02-22 14:15:00,44.02,44.1,44.01,44.03,43021.0,31.5104,31.5677,31.5033,31.5176,43021.0
2017-02-22 14:20:00,44.03,44.08,43.97,43.99,55419.0,31.5176,31.5534,31.4746,31.4889,55419.0
2017-02-22 14:25:00,43.99,44.17,43.99,44.16,48655.0,31.4889,31.6178,31.4889,31.6106,48655.0
2017-02-22 14:30:00,44.15,44.16,44.05,44.08,32720.0,31.6035,31.6106,31.5319,31.5534,32720.0
2017-02-22 14:35:00,44.08,44.14,44.07,44.08,25541.0,31.5534,31.5963,31.5462,31.5534,25541.0
2017-02-22 14:40:00,44.09,44.11,44.06,44.08,30238.0,31.5605,31.5748,31.539,31.5534,30238.0
2017-02-22 14:45:00,44.08,44.08,44.03,44.06,32039.0,31.5534,31.5534,31.5176,31.539,32039.0
2017-02-22 14:50:00,44.07,44.07,44.0,44.04,30778.0,31.5462,31.5462,31.4961,31.5247,30778.0
2017-02-22 14:55:00,44.03,44.04,43.91,43.91,45806.0,31.5176,31.5247,31.4317,31.4317,45806.0
2017-02-22 15:00:00,43.91,43.91,43.82,43.84,86454.0,31.4317,31.4317,31.3673,31.3816,86454.0
2017-02-22 15:05:00,43.84,43.9,43.83,43.88,52099.0,31.3816,31.4245,31.3744,31.4102,52099.0
2017-02-22 15:10:00,43.88,43.94,43.86,43.91,43069.0,31.4102,31.4532,31.3959,31.4317,43069.0
2017-02-22 15:15:00,43.91,43.98,43.91,43.94,81392.0,31.4317,31.4818,31.4317,31.4532,81392.0
2017-02-22 15:20:00,43.94,44.0,43.92,43.99,45075.0,31.4532,31.4961,31.4388,31.4889,45075.0
2017-02-22 15:25:00,43.99,43.99,43.85,43.85,90199.0,31.4889,31.4889,31.3887,31.3887,90199.0
2017-02-22 15:30:00,43.85,43.89,43.84,43.84,67511.0,31.3887,31.4174,31.3816,31.3816,67511.0
2017-02-22 15:35:00,43.84,43.85,43.79,43.81,70863.0,31.3816,31.3887,31.3458,31.3601,70863.0
2017-02-22 15:40:00,43.81,43.81,43.71,43.75,91379.0,31.3601,31.3601,31.2885,31.3171,91379.0
2017-02-22 15:45:00,43.74,43.79,43.71,43.76,277933.0,31.31,31.3458,31.2885,31.3243,277933.0
2017-02-22 15:50:00,43.77,43.86,43.76,43.8,129371.0,31.3315,31.3959,31.3243,31.3529,129371.0
2017-02-22 15:55:00,43.79,43.81,43.73,43.76,151686.0,31.3458,31.3601,31.3028,31.3243,151686.0
2017-02-23 09:30:00,44.85,44.95,44.22,44.34,168337.0,32.1045,32.1761,31.6536,31.7395,168337.0
2017-02-23 09:35:00,44.27,44.34,44.13,44.19,59724.0,31.6894,31.7395,31.5892,31.6321,59724.0
2017-02-23 09:40:00,44.17,44.38,44.14,44.28,49654.0,31.6178,31.7681,31.5963,31.6965,49654.0
2017-02-23 09:45:00,44.26,44.26,44.0,44.07,65032.0,31.6822,31.6822,31.4961,31.5462,65032.0
2017-02-23 09:50:00,44.06,44.08,43.94,44.0,44592.0,31.539,31.5534,31.4532,31.4961,44592.0
2017-02-23 09:55:00,44.01,44.04,43.94,44.02,22427.0,31.5033,31.5247,31.4532,31.5104,22427.0
2017-02-23 10:00:00,44.02,44.06,43.98,43.98,39921.0,31.5104,31.539,31.4818,31.4818,39921.0
2017-02-23 10:05:00,43.99,44.02,43.9,43.92,43162.0,31.4889,31.5104,31.4245,31.4388,43162.0
2017-02-23 10:10:00,43.91,43.92,43.83,43.83,36708.0,31.4317,31.4388,31.3744,31.3744,36708.0
2017-02-23 10:15:00,43.83,43.83,43.64,43.67,118123.0,31.3744,31.3744,31.2384,31.2599,118123.0
2017-02-23 10:20:00,43.65,43.66,43.53,43.59,76928.0,31.2456,31.2527,31.1597,31.2026,76928.0
2017-02-23 10:25:00,43.59,43.66,43.57,43.58,57534.0,31.2026,31.2527,31.1883,31.1955,57534.0
2017-02-23 10:30:00,43.6,43.78,43.59,43.74,108259.0,31.2098,31.3386,31.2026,31.31,108259.0
2017-02-23 10:35:00,43.76,43.81,43.75,43.76,50201.0,31.3243,31.3601,31.3171,31.3243,50201.0
2017-02-23 10:40:00,43.76,43.78,43.71,43.78,59606.0,31.3243,31.3386,31.2885,31.3386,59606.0
2017-02-23 10:45:00,43.77,43.87,43.74,43.84,49099.0,31.3315,31.403,31.31,31.3816,49099.0
2017-02-23 10:50:00,43.84,43.86,43.79,43.8,64775.0,31.3816,31.3959,31.3458,31.3529,64775.0
2017-02-23 10:55:00,43.8,43.87,43.77,43.79,64983.0,31.3529,31.403,31.3315,31.3458,64983.0
2017-02-23 11:00:00,43.79,44.0,43.79,43.88,56083.0,31.3458,31.4961,31.3458,31.4102,56083.0
2017-02-23 11:05:00,43.87,43.87,43.66,43.68,96880.0,31.403,31.403,31.2527,31.267,96880.0
2017-02-23 11:10:00,43.67,43.69,43.51,43.54,127959.0,31.2599,31.2742,31.1453,31.1668,127959.0
2017-02-23 11:15:00,43.53,43.71,43.5,43.7,52097.0,31.1597,31.2885,31.1382,31.2814,52097.0
2017-02-23 11:20:00,43.7,43.77,43.58,43.6,77676.0,31.2814,31.3315,31.1955,31.2098,77676.0
2017-02-23 11:25:00,43.58,43.72,43.49,43.65,119548.0,31.1955,31.2957,31.131,31.2456,119548.0
2017-02-23 11:30:00,43.67,43.79,43.65,43.78,69651.0,31.2599,31.3458,31.2456,31.3386,69651.0
2017-02-23 11:35:00,43.78,43.78,43.61,43.71,31539.0,31.3386,31.3386,31.2169,31.2885,31539.0
2017-02-23 11:40:00,43.71,43.71,43.65,43.66,23538.0,31.2885,31.2885,31.2456,31.2527,23538.0
2017-02-23 11:45:00,43.67,43.77,43.63,43.76,50462.0,31.2599,31.3315,31.2312,31.3243,50462.0
2017-02-23 11:50:00,43.74,43.82,43.74,43.74,24134.0,31.31,31.3673,31.31,31.31,24134.0
2017-02-23 11:55:00,43.74,43.76,43.59,43.62,33306.0,31.31,31.3243,31.2026,31.2241,33306.0
2017-02-23 12:00:00,43.62,43.67,43.58,43.62,29269.0,31.2241,31.2599,31.1955,31.2241,29269.0
2017-02-23 12:05:00,43.62,43.67,43.56,43.67,23884.0,31.2241,31.2599,31.1811,31.2599,23884.0
2017-02-23 12:10:00,43.67,43.9,43.67,43.89,36362.0,31.2599,31.4245,31.2599,31.4174,36362.0
2017-02-23 12:15:00,43.88,43.97,43.84,43.94,70160.0,31.4102,31.4746,31.3816,31.4532,70160.0
2017-02-23 12:20:00,43.94,43.99,43.89,43.89,92522.0,31.4532,31.4889,31.4174,31.4174,92522.0
2017-02-23 12:25:00,43.89,43.91,43.82,43.88,62523.0,31.4174,31.4317,31.3673,31.4102,62523.0
2017-02-23 12:30:00,43.88,43.96,43.87,43.89,81546.0,31.4102,31.4675,31.403,31.4174,81546.0
2017-02-23 12:35:00,43.89,43.93,43.88,43.9,63711.0,31.4174,31.446,31.4102,31.4245,63711.0
2017-02-23 12:40:00,43.9,43.91,43.83,43.84,176843.0,31.4245,31.4317,31.3744,31.3816,176843.0
2017-02-23 12:45:00,43.84,43.86,43.77,43.8,30937.0,31.3816,31.3959,31.3315,31.3529,30937.0
2017-02-23 12:50:00,43.8,43.8,43.71,43.73,60807.0,31.3529,31.3529,31.2885,31.3028,60807.0
2017-02-23 12:55:00,43.73,43.8,43.71,43.79,34380.0,31.3028,31.3529,31.2885,31.3458,34380.0
2017-02-23 13:00:00,43.79,43.84,43.74,43.74,55249.0,31.3458,31.3816,31.31,31.31,55249.0
2017-02-23 13:05:00,43.73,43.8,43.72,43.79,23332.0,31.3028,31.3529,31.2957,31.3458,23332.0
2017-02-23 13:10:00,43.79,43.87,43.78,43.8,44659.0,31.3458,31.403,31.3386,31.3529,44659.0
2017-02-23 13:15:00,43.8,43.8,43.72,43.73,32469.0,31.3529,31.3529,31.2957,31.3028,32469.0
2017-02-23 13:20:00,43.73,43.78,43.73,43.77,18577.0,31.3028,31.3386,31.3028,31.3315,18577.0
2017-02-23 13:25:00,43.78,43.81,43.76,43.8,21134.0,31.3386,31.3601,31.3243,31.3529,21134.0
2017-02-23 13:30:00,43.81,43.83,43.73,43.75,66976.0,31.3601,31.3744,31.3028,31.3171,66976.0
2017-02-23 13:35:00,43.75,43.77,43.69,43.7,46124.0,31.3171,31.3315,31.2742,31.2814,46124.0
2017-02-23 13:40:00,43.71,43.76,43.71,43.74,30116.0,31.2885,31.3243,31.2885,31.31,30116.0
2017-02-23 13:45:00,43.73,43.76,43.71,43.72,28322.0,31.3028,31.3243,31.2885,31.2957,28322.0
2017-02-23 13:50:00,43.72,43.75,43.66,43.75,22097.0,31.2957,31.3171,31.2527,31.3171,22097.0
2017-02-23 13:55:00,43.75,43.76,43.68,43.7,36933.0,31.3171,31.3243,31.267,31.2814,36933.0
2017-02-23 14:00:00,43.7,43.73,43.69,43.7,14203.0,31.2814,31.3028,31.2742,31.2814,14203.0
2017-02-23 14:05:00,43.7,43.76,43.69,43.76,14067.0,31.2814,31.3243,31.2742,31.3243,14067.0
2017-02-23 14:10:00,43.76,43.78,43.72,43.75,54901.0,31.3243,31.3386,31.2957,31.3171,54901.0
2017-02-23 14:15:00,43.74,43.83,43.74,43.81,29885.0,31.31,31.3744,31.31,31.3601,29885.0
2017-02-23 14:20:00,43.81,43.88,43.81,43.83,60251.0,31.3601,31.4102,31.3601,31.3744,60251.0
2017-02-23 14:25:00,43.83,43.96,43.8,43.96,25978.0,31.3744,31.4675,31.3529,31.4675,25978.0
2017-02-23 14:30:00,43.95,43.96,43.91,43.93,23232.0,31.4603,31.4675,31.4317,31.446,23232.0
2017-02-23 14:35:00,43.93,43.93,43.87,43.87,29768.0,31.446,31.446,31.403,31.403,29768.0
2017-02-23 14:40:00,43.87,44.02,43.86,44.02,37509.0,31.403,31.5104,31.3959,31.5104,37509.0
2017-02-23 14:45:00,44.01,44.01,43.96,43.96,24142.0,31.5033,31.5033,31.4675,31.4675,24142.0
2017-02-23 14:50:00,43.97,44.0,43.95,43.97,84073.0,31.4746,31.4961,31.4603,31.4746,84073.0
2017-02-23 14:55:00,43.97,43.98,43.94,43.97,35620.0,31.4746,31.4818,31.4532,31.4746,35620.0
2017-02-23 15:00:00,43.97,44.01,43.97,44.0,46159.0,31.4746,31.5033,31.4746,31.4961,46159.0
2017-02-23 15:05:00,43.99,44.0,43.96,43.96,35712.0,31.4889,31.4961,31.4675,31.4675,35712.0
2017-02-23 15:10:00,43.96,43.98,43.92,43.95,22018.0,31.4675,31.4818,31.4388,31.4603,22018.0
2017-02-23 15:15:00,43.96,43.97,43.91,43.94,20730.0,31.4675,31.4746,31.4317,31.4532,20730.0
2017-02-23 15:20:00,43.94,44.0,43.94,43.97,63477.0,31.4532,31.4961,31.4532,31.4746,63477.0
2017-02-23 15:25:00,43.96,43.98,43.88,43.89,47691.0,31.4675,31.4818,31.4102,31.4174,47691.0
2017-02-23 15:30:00,43.89,43.94,43.88,43.93,39782.0,31.4174,31.4532,31.4102,31.446,39782.0
2017-02-23 15:35:00,43.93,43.98,43.93,43.95,60595.0,31.446,31.4818,31.446,31.4603,60595.0
2017-02-23 15:40:00,43.95,43.96,43.89,43.95,138119.0,31.4603,31.4675,31.4174,31.4603,138119.0
2017-02-23 15:45:00,43.95,43.97,43.94,43.95,81792.0,31.4603,31.4746,31.4532,31.4603,81792.0
2017-02-23 15:50:00,43.96,43.98,43.94,43.95,82218.0,31.4675,31.4818,31.4532,31.4603,82218.0
2017-02-23 15:55:00,43.95,44.02,43.94,43.99,148295.0,31.4603,31.5104,31.4532,31.4889,148295.0
2017-02-24 09:30:00,43.5,43.62,43.35,43.56,58690.0,31.1382,31.2241,31.0308,31.1811,58690.0
2017-02-24 09:35:00,43.54,43.76,43.51,43.7,40091.0,31.1668,31.3243,31.1453,31.2814,40091.0
2017-02-24 09:40:00,43.7,43.8,43.57,43.79,48414.0,31.2814,31.3529,31.1883,31.3458,48414.0
2017-02-24 09:45:00,43.77,43.79,43.5,43.61,67104.0,31.3315,31.3458,31.1382,31.2169,67104.0
2017-02-24 09:50:00,43.6,43.65,43.5,43.52,29467.0,31.2098,31.2456,31.1382,31.1525,29467.0
2017-02-24 09:55:00,43.51,43.8,43.49,43.73,39119.0,31.1453,31.3529,31.131,31.3028,39119.0
2017-02-24 10:00:00,43.74,43.86,43.65,43.8,80025.0,31.31,31.3959,31.2456,31.3529,80025.0
2017-02-24 10:05:00,43.79,43.89,43.74,43.87,25199.0,31.3458,31.4174,31.31,31.403,25199.0
2017-02-24 10:10:00,43.87,43.87,43.73,43.77,28051.0,31.403,31.403,31.3028,31.3315,28051.0
2017-02-24 10:15:00,43.75,43.84,43.67,43.72,53929.0,31.3171,31.3816,31.2599,31.2957,53929.0
2017-02-24 10:20:00,43.73,43.77,43.67,43.68,71372.0,31.3028,31.3315,31.2599,31.267,71372.0
2017-02-24 10:25:00,43.68,43.89,43.68,43.88,35482.0,31.267,31.4174,31.267,31.4102,35482.0
2017-02-24 10:30:00,43.88,43.88,43.73,43.75,44532.0,31.4102,31.4102,31.3028,31.3171,44532.0
2017-02-24 10:35:00,43.73,43.84,43.73,43.82,23835.0,31.3028,31.3816,31.3028,31.3673,23835.0
2017-02-24 10:40:00,43.82,43.82,43.71,43.76,29136.0,31.3673,31.3673,31.2885,31.3243,29136.0
2017-02-24 10:45:00,43.76,43.82,43.72,43.76,44033.0,31.3243,31.3673,31.2957,31.3243,44033.0
2017-02-24 10:50:00,43.75,43.8,43.7,43.78,26043.0,31.3171,31.3529,31.2814,31.3386,26043.0
2017-02-24 10:55:00,43.78,43.8,43.72,43.74,35078.0,31.3386,31.3529,31.2957,31.31,35078.0
2017-02-24 11:00:00,43.74,43.74,43.68,43.68,30420.0,31.31,31.31,31.267,31.267,30420.0
2017-02-24 11:05:00,43.69,43.72,43.65,43.66,27313.0,31.2742,31.2957,31.2456,31.2527,27313.0
2017-02-24 11:10:00,43.65,43.68,43.62,43.67,49588.0,31.2456,31.267,31.2241,31.2599,49588.0
2017-02-24 11:15:00,43.66,43.71,43.64,43.71,16719.0,31.2527,31.2885,31.2384,31.2885,16719.0
2017-02-24 11:20:00,43.7,43.83,43.7,43.83,49343.0,31.2814,31.3744,31.2814,31.3744,49343.0
2017-02-24 11:25:00,43.82,43.82,43.73,43.73,23392.0,31.3673,31.3673,31.3028,31.3028,23392.0
2017-02-24 11:30:00,43.73,43.75,43.63,43.63,20096.0,31.3028,31.3171,31.2312,31.2312,20096.0
2017-02-24 11:35:00,43.63,43.66,43.59,43.59,27298.0,31.2312,31.2527,31.2026,31.2026,27298.0
2017-02-24 11:40:00,43.59,43.61,43.52,43.54,34606.0,31.2026,31.2169,31.1525,31.1668,34606.0
2017-02-24 11:45:00,43.53,43.59,43.5,43.59,19121.0,31.1597,31.2026,31.1382,31.2026,19121.0
2017-02-24 11:50:00,43.59,43.62,43.54,43.55,27060.0,31.2026,31.2241,31.1668,31.174,27060.0
2017-02-24 11:55:00,43.56,43.56,43.5,43.52,17125.0,31.1811,31.1811,31.1382,31.1525,17125.0
2017-02-24 12:00:00,43.5,43.56,43.48,43.56,36971.0,31.1382,31.1811,31.1239,31.1811,36971.0
2017-02-24 12:05:00,43.56,43.62,43.54,43.59,29223.0,31.1811,31.2241,31.1668,31.2026,29223.0
2017-02-24 12:10:00,43.58,43.58,43.53,43.58,13764.0,31.1955,31.1955,31.1597,31.1955,13764.0
2017-02-24 12:15:00,43.59,43.59,43.47,43.5,55777.0,31.2026,31.2026,31.1167,31.1382,55777.0
2017-02-24 12:20:00,43.49,43.52,43.43,43.45,25056.0,31.131,31.1525,31.0881,31.1024,25056.0
2017-02-24 12:25:00,43.45,43.46,43.35,43.37,46559.0,31.1024,31.1096,31.0308,31.0451,46559.0
2017-02-24 12:30:00,43.37,43.38,43.28,43.32,121035.0,31.0451,31.0523,30.9807,31.0093,121035.0
2017-02-24 12:35:00,43.32,43.35,43.29,43.32,22099.0,31.0093,31.0308,30.9879,31.0093,22099.0
2017-02-24 12:40:00,43.33,43.39,43.32,43.34,51214.0,31.0165,31.0594,31.0093,31.0237,51214.0
2017-02-24 12:45:00,43.34,43.35,43.25,43.35,54748.0,31.0237,31.0308,30.9592,31.0308,54748.0
2017-02-24 12:50:00,43.35,43.4,43.35,43.35,34267.0,31.0308,31.0666,31.0308,31.0308,34267.0
2017-02-24 12:55:00,43.35,43.36,43.3,43.31,17179.0,31.0308,31.038,30.995,31.0022,17179.0
2017-02-24 13:00:00,43.31,43.34,43.25,43.27,34668.0,31.0022,31.0237,30.9592,30.9736,34668.0
2017-02-24 13:05:00,43.27,43.29,43.19,43.21,54249.0,30.9736,30.9879,30.9163,30.9306,54249.0
2017-02-24 13:10:00,43.21,43.25,43.2,43.2,30329.0,30.9306,30.9592,30.9234,30.9234,30329.0
2017-02-24 13:15:00,43.19,43.24,43.18,43.2,36967.0,30.9163,30.9521,30.9091,30.9234,36967.0
2017-02-24 13:20:00,43.22,43.22,43.14,43.16,27103.0,30.9378,30.9378,30.8805,30.8948,27103.0
2017-02-24 13:25:00,43.16,43.17,43.12,43.16,28732.0,30.8948,30.902,30.8662,30.8948,28732.0
2017-02-24 13:30:00,43.17,43.22,43.17,43.2,14430.0,30.902,30.9378,30.902,30.9234,14430.0
2017-02-24 13:35:00,43.21,43.24,43.18,43.18,17718.0,30.9306,30.9521,30.9091,30.9091,17718.0
2017-02-24 13:40:00,43.19,43.22,43.17,43.21,13260.0,30.9163,30.9378,30.902,30.9306,13260.0
2017-02-24 13:45:00,43.21,43.22,43.18,43.2,19573.0,30.9306,30.9378,30.9091,30.9234,19573.0
2017-02-24 13:50:00,43.19,43.22,43.19,43.22,9910.0,30.9163,30.9378,30.9163,30.9378,9910.0
2017-02-24 13:55:00,43.22,43.23,43.16,43.21,26849.0,30.9378,30.9449,30.8948,30.9306,26849.0
2017-02-24 14:00:00,43.2,43.22,43.18,43.21,16220.0,30.9234,30.9378,30.9091,30.9306,16220.0
2017-02-24 14:05:00,43.21,43.21,43.13,43.13,19252.0,30.9306,30.9306,30.8733,30.8733,19252.0
2017-02-24 14:10:00,43.13,43.14,43.08,43.09,37205.0,30.8733,30.8805,30.8375,30.8447,37205.0
2017-02-24 14:15:00,43.09,43.09,43.04,43.07,39205.0,30.8447,30.8447,30.8089,30.8304,39205.0
2017-02-24 14:20:00,43.08,43.08,43.02,43.03,30613.0,30.8375,30.8375,30.7946,30.8018,30613.0
2017-02-24 14:25:00,43.04,43.04,42.91,42.91,81855.0,30.8089,30.8089,30.7159,30.7159,81855.0
2017-02-24 14:30:00,42.91,42.93,42.83,42.84,41877.0,30.7159,30.7302,30.6586,30.6657,41877.0
2017-02-24 14:35:00,42.84,42.84,42.76,42.77,27167.0,30.6657,30.6657,30.6085,30.6156,27167.0
2017-02-24 14:40:00,42.77,42.8,42.73,42.74,47217.0,30.6156,30.6371,30.587,30.5942,47217.0
2017-02-24 14:45:00,42.73,42.78,42.7,42.77,53595.0,30.587,30.6228,30.5655,30.6156,53595.0
2017-02-24 14:50:00,42.77,42.78,42.73,42.73,68768.0,30.6156,30.6228,30.587,30.587,68768.0
2017-02-24 14:55:00,42.74,42.74,42.69,42.7,74041.0,30.5942,30.5942,30.5584,30.5655,74041.0
2017-02-24 15:00:00,42.7,42.74,42.67,42.72,58598.0,30.5655,30.5942,30.5441,30.5798,58598.0
2017-02-24 15:05:00,42.72,42.77,42.72,42.75,65586.0,30.5798,30.6156,30.5798,30.6013,65586.0
2017-02-24 15:10:00,42.75,42.76,42.68,42.71,43898.0,30.6013,30.6085,30.5512,30.5727,43898.0
2017-02-24 15:15:00,42.7,42.71,42.56,42.57,119321.0,30.5655,30.5727,30.4653,30.4725,119321.0
2017-02-24 15:20:00,42.56,42.66,42.55,42.65,72312.0,30.4653,30.5369,30.4582,30.5297,72312.0
2017-02-24 15:25:00,42.66,42.68,42.61,42.62,70971.0,30.5369,30.5512,30.5011,30.5083,70971.0
2017-02-24 15:30:00,42.63,42.7,42.62,42.69,106096.0,30.5154,30.5655,30.5083,30.5584,106096.0
2017-02-24 15:35:00,42.69,42.79,42.68,42.74,70914.0,30.5584,30.63,30.5512,30.5942,70914.0
2017-02-24 15:40:00,42.75,42.75,42.69,42.73,65021.0,30.6013,30.6013,30.5584,30.587,65021.0
2017-02-24 15:45:00,42.73,42.79,42.72,42.76,126084.0,30.587,30.63,30.5798,30.6085,126084.0
2017-02-24 15:50:00,42.76,42.8,42.75,42.76,104289.0,30.6085,30.6371,30.6013,30.6085,104289.0
2017-02-24 15:55:00,42.77,42.79,42.7,42.79,301823.0,30.6156,30.63,30.5655,30.63,301823.0
2017-02-27 09:30:00,43.07,43.24,42.78,42.8,236978.0,30.8304,30.9521,30.6228,30.6371,236978.0
2017-02-27 09:35:00,42.81,42.87,42.65,42.74,89927.0,30.6443,30.6872,30.5297,30.5942,89927.0
2017-02-27 09:40:00,42.76,42.91,42.75,42.9,53270.0,30.6085,30.7159,30.6013,30.7087,53270.0
2017-02-27 09:45:00,42.9,43.11,42.87,42.88,90011.0,30.7087,30.859,30.6872,30.6944,90011.0
2017-02-27 09:50:00,42.88,43.05,42.86,42.93,46069.0,30.6944,30.8161,30.6801,30.7302,46069.0
2017-02-27 09:55:00,42.92,42.93,42.81,42.89,69896.0,30.723,30.7302,30.6443,30.7015,69896.0
2017-02-27 10:00:00,42.88,42.88,42.64,42.67,79437.0,30.6944,30.6944,30.5226,30.5441,79437.0
2017-02-27 10:05:00,42.66,42.73,42.64,42.69,76759.0,30.5369,30.587,30.5226,30.5584,76759.0
2017-02-27 10:10:00,42.69,42.83,42.63,42.81,101558.0,30.5584,30.6586,30.5154,30.6443,101558.0
2017-02-27 10:15:00,42.81,42.86,42.78,42.8,125032.0,30.6443,30.6801,30.6228,30.6371,125032.0
2017-02-27 10:20:00,42.79,43.02,42.79,43.0,90072.0,30.63,30.7946,30.63,30.7803,90072.0
2017-02-27 10:25:00,43.01,43.08,42.98,43.07,47311.0,30.7874,30.8375,30.766,30.8304,47311.0
2017-02-27 10:30:00,43.09,43.21,43.09,43.18,67780.0,30.8447,30.9306,30.8447,30.9091,67780.0
2017-02-27 10:35:00,43.17,43.18,43.08,43.13,73278.0,30.902,30.9091,30.8375,30.8733,73278.0
2017-02-27 10:40:00,43.12,43.17,43.08,43.15,46751.0,30.8662,30.902,30.8375,30.8877,46751.0
2017-02-27 10:45:00,43.15,43.24,43.13,43.18,63266.0,30.8877,30.9521,30.8733,30.9091,63266.0
2017-02-27 10:50:00,43.19,43.32,43.19,43.3,66739.0,30.9163,31.0093,30.9163,30.995,66739.0
2017-02-27 10:55:00,43.3,43.35,43.2,43.27,41962.0,30.995,31.0308,30.9234,30.9736,41962.0
2017-02-27 11:00:00,43.27,43.45,43.27,43.36,71983.0,30.9736,31.1024,30.9736,31.038,71983.0
2017-02-27 11:05:00,43.36,43.39,43.24,43.26,46592.0,31.038,31.0594,30.9521,30.9664,46592.0
2017-02-27 11:10:00,43.27,43.28,43.2,43.21,72440.0,30.9736,30.9807,30.9234,30.9306,72440.0
2017-02-27 11:15:00,43.2,43.22,43.12,43.18,77331.0,30.9234,30.9378,30.8662,30.9091,77331.0
2017-02-27 11:20:00,43.18,43.19,43.07,43.07,37269.0,30.9091,30.9163,30.8304,30.8304,37269.0
2017-02-27 11:25:00,43.07,43.14,43.06,43.08,59315.0,30.8304,30.8805,30.8232,30.8375,59315.0
2017-02-27 11:30:00,43.07,43.12,43.06,43.09,35053.0,30.8304,30.8662,30.8232,30.8447,35053.0
2017-02-27 11:35:00,43.09,43.17,43.07,43.09,72898.0,30.8447,30.902,30.8304,30.8447,72898.0
2017-02-27 11:40:00,43.09,43.17,43.08,43.1,70248.0,30.8447,30.902,30.8375,30.8519,70248.0
2017-02-27 11:45:00,43.09,43.1,42.98,42.99,46579.0,30.8447,30.8519,30.766,30.7731,46579.0
2017-02-27 11:50:00,42.99,43.04,42.98,43.02,19565.0,30.7731,30.8089,30.766,30.7946,19565.0
2017-02-27 11:55:00,43.01,43.07,43.01,43.03,29210.0,30.7874,30.8304,30.7874,30.8018,29210.0
2017-02-27 12:00:00,43.03,43.1,43.01,43.09,39060.0,30.8018,30.8519,30.7874,30.8447,39060.0
2017-02-27 12:05:00,43.09,43.16,43.06,43.15,36271.0,30.8447,30.8948,30.8232,30.8877,36271.0
2017-02-27 12:10:00,43.15,43.22,43.15,43.17,38765.0,30.8877,30.9378,30.8877,30.902,38765.0
2017-02-27 12:15:00,43.18,43.18,43.11,43.11,38582.0,30.9091,30.9091,30.859,30.859,38582.0
2017-02-27 12:20:00,43.12,43.23,43.12,43.22,30398.0,30.8662,30.9449,30.8662,30.9378,30398.0
2017-02-27 12:25:00,43.21,43.28,43.2,43.23,25050.0,30.9306,30.9807,30.9234,30.9449,25050.0
2017-02-27 12:30:00,43.24,43.25,43.2,43.23,28001.0,30.9521,30.9592,30.9234,30.9449,28001.0
2017-02-27 12:35:00,43.24,43.25,43.12,43.13,38479.0,30.9521,30.9592,30.8662,30.8733,38479.0
2017-02-27 12:40:00,43.13,43.17,43.08,43.1,25051.0,30.8733,30.902,30.8375,30.8519,25051.0
2017-02-27 12:45:00,43.09,43.12,43.07,43.07,31501.0,30.8447,30.8662,30.8304,30.8304,31501.0
2017-02-27 12:50:00,43.08,43.16,43.07,43.15,19963.0,30.8375,30.8948,30.8304,30.8877,19963.0
2017-02-27 12:55:00,43.15,43.15,43.12,43.15,19352.0,30.8877,30.8877,30.8662,30.8877,19352.0
2017-02-27 13:00:00,43.16,43.16,43.13,43.14,20836.0,30.8948,30.8948,30.8733,30.8805,20836.0
2017-02-27 13:05:00,43.14,43.15,43.1,43.12,22125.0,30.8805,30.8877,30.8519,30.8662,22125.0
2017-02-27 13:10:00,43.12,43.22,43.11,43.22,34278.0,30.8662,30.9378,30.859,30.9378,34278.0
2017-02-27 13:15:00,43.22,43.23,43.12,43.16,31027.0,30.9378,30.9449,30.8662,30.8948,31027.0
2017-02-27 13:20:00,43.16,43.22,43.15,43.17,22565.0,30.8948,30.9378,30.8877,30.902,22565.0
2017-02-27 13:25:00,43.16,43.21,43.15,43.15,49454.0,30.8948,30.9306,30.8877,30.8877,49454.0
2017-02-27 13:30:00,43.15,43.19,43.1,43.15,64083.0,30.8877,30.9163,30.8519,30.8877,64083.0
2017-02-27 13:35:00,43.16,43.17,43.1,43.11,46517.0,30.8948,30.902,30.8519,30.859,46517.0
2017-02-27 13:40:00,43.11,43.16,43.11,43.14,21972.0,30.859,30.8948,30.859,30.8805,21972.0
2017-02-27 13:45:00,43.14,43.17,43.09,43.14,24522.0,30.8805,30.902,30.8447,30.8805,24522.0
2017-02-27 13:50:00,43.14,43.2,43.13,43.18,30807.0,30.8805,30.9234,30.8733,30.9091,30807.0
2017-02-27 13:55:00,43.19,43.19,43.12,43.12,39059.0,30.9163,30.9163,30.8662,30.8662,39059.0
2017-02-27 14:00:00,43.12,43.26,43.12,43.22,55667.0,30.8662,30.9664,30.8662,30.9378,55667.0
2017-02-27 14:05:00,43.21,43.26,43.19,43.26,54341.0,30.9306,30.9664,30.9163,30.9664,54341.0
2017-02-27 14:10:00,43.25,43.28,43.24,43.26,39677.0,30.9592,30.9807,30.9521,30.9664,39677.0
2017-02-27 14:15:00,43.26,43.27,43.2,43.21,54584.0,30.9664,30.9736,30.9234,30.9306,54584.0
2017-02-27 14:20:00,43.21,43.22,43.16,43.22,63929.0,30.9306,30.9378,30.8948,30.9378,63929.0
2017-02-27 14:25:00,43.22,43.27,43.21,43.25,79520.0,30.9378,30.9736,30.9306,30.9592,79520.0
2017-02-27 14:30:00,43.25,43.33,43.24,43.32,46443.0,30.9592,31.0165,30.9521,31.0093,46443.0
2017-02-27 14:35:00,43.31,43.32,43.25,43.27,41283.0,31.0022,31.0093,30.9592,30.9736,41283.0
2017-02-27 14:40:00,43.27,43.34,43.26,43.32,30284.0,30.9736,31.0237,30.9664,31.0093,30284.0
2017-02-27 14:45:00,43.32,43.35,43.3,43.35,86906.0,31.0093,31.0308,30.995,31.0308,86906.0
2017-02-27 14:50:00,43.36,43.38,43.31,43.38,47238.0,31.038,31.0523,31.0022,31.0523,47238.0
2017-02-27 14:55:00,43.38,43.38,43.27,43.29,57963.0,31.0523,31.0523,30.9736,30.9879,57963.0
2017-02-27 15:00:00,43.29,43.31,43.28,43.29,31516.0,30.9879,31.0022,30.9807,30.9879,31516.0
2017-02-27 15:05:00,43.3,43.35,43.29,43.32,60646.0,30.995,31.0308,30.9879,31.0093,60646.0
2017-02-27 15:10:00,43.33,43.35,43.28,43.33,36808.0,31.0165,31.0308,30.9807,31.0165,36808.0
2017-02-27 15:15:00,43.33,43.35,43.25,43.26,61137.0,31.0165,31.0308,30.9592,30.9664,61137.0
2017-02-27 15:20:00,43.26,43.34,43.25,43.34,58061.0,30.9664,31.0237,30.9592,31.0237,58061.0
2017-02-27 15:25:00,43.33,43.33,43.23,43.29,71668.0,31.0165,31.0165,30.9449,30.9879,71668.0
2017-02-27 15:30:00,43.29,43.3,43.23,43.23,77498.0,30.9879,30.995,30.9449,30.9449,77498.0
2017-02-27 15:35:00,43.23,43.24,43.17,43.21,127669.0,30.9449,30.9521,30.902,30.9306,127669.0
2017-02-27 15:40:00,43.21,43.27,43.18,43.26,89171.0,30.9306,30.9736,30.9091,30.9664,89171.0
2017-02-27 15:45:00,43.26,43.26,43.2,43.22,96596.0,30.9664,30.9664,30.9234,30.9378,96596.0
2017-02-27 15:50:00,43.21,43.22,43.15,43.16,120821.0,30.9306,30.9378,30.8877,30.8948,120821.0
2017-02-27 15:55:00,43.16,43.18,43.06,43.06,454336.0,30.8948,30.9091,30.8232,30.8232,454336.0
2017-02-28 09:30:00,42.95,43.15,42.86,43.0,124117.0,30.7445,30.8877,30.6801,30.7803,124117.0
2017-02-28 09:35:00,42.98,43.35,42.98,43.23,153629.0,30.766,31.0308,30.766,30.9449,153629.0
2017-02-28 09:40:00,43.23,43.28,43.09,43.14,83913.0,30.9449,30.9807,30.8447,30.8805,83913.0
2017-02-28 09:45:00,43.15,43.22,43.0,43.16,114120.0,30.8877,30.9378,30.7803,30.8948,114120.0
2017-02-28 09:50:00,43.15,43.15,43.0,43.07,79294.0,30.8877,30.8877,30.7803,30.8304,79294.0
2017-02-28 09:55:00,43.08,43.12,42.93,43.0,74164.0,30.8375,30.8662,30.7302,30.7803,74164.0
2017-02-28 10:00:00,43.0,43.41,43.0,43.36,121376.0,30.7803,31.0738,30.7803,31.038,121376.0
2017-02-28 10:05:00,43.36,43.62,43.35,43.61,90847.0,31.038,31.2241,31.0308,31.2169,90847.0
2017-02-28 10:10:00,43.62,43.65,43.45,43.52,80194.0,31.2241,31.2456,31.1024,31.1525,80194.0
2017-02-28 10:15:00,43.51,43.53,43.4,43.53,41962.0,31.1453,31.1597,31.0666,31.1597,41962.0
2017-02-28 10:20:00,43.54,43.6,43.47,43.53,28068.0,31.1668,31.2098,31.1167,31.1597,28068.0
2017-02-28 10:25:00,43.53,43.65,43.52,43.6,37314.0,31.1597,31.2456,31.1525,31.2098,37314.0
2017-02-28 10:30:00,43.6,43.68,43.6,43.64,69024.0,31.2098,31.267,31.2098,31.2384,69024.0
2017-02-28 10:35:00,43.64,43.84,43.64,43.74,70009.0,31.2384,31.3816,31.2384,31.31,70009.0
2017-02-28 10:40:00,43.74,43.74,43.56,43.59,42114.0,31.31,31.31,31.1811,31.2026,42114.0
2017-02-28 10:45:00,43.59,43.7,43.53,43.7,55724.0,31.2026,31.2814,31.1597,31.2814,55724.0
2017-02-28 10:50:00,43.71,43.77,43.65,43.76,46065.0,31.2885,31.3315,31.2456,31.3243,46065.0
2017-02-28 10:55:00,43.78,43.84,43.74,43.83,50683.0,31.3386,31.3816,31.31,31.3744,50683.0
2017-02-28 11:00:00,43.83,43.83,43.66,43.69,59185.0,31.3744,31.3744,31.2527,31.2742,59185.0
2017-02-28 11:05:00,43.7,43.78,43.69,43.72,42790.0,31.2814,31.3386,31.2742,31.2957,42790.0
2017-02-28 11:10:00,43.72,43.73,43.51,43.55,68057.0,31.2957,31.3028,31.1453,31.174,68057.0
2017-02-28 11:15:00,43.55,43.63,43.51,43.62,61639.0,31.174,31.2312,31.1453,31.2241,61639.0
2017-02-28 11:20:00,43.62,43.71,43.56,43.68,94018.0,31.2241,31.2885,31.1811,31.267,94018.0
2017-02-28 11:25:00,43.69,43.71,43.58,43.58,70062.0,31.2742,31.2885,31.1955,31.1955,70062.0
2017-02-28 11:30:00,43.57,43.63,43.56,43.57,87579.0,31.1883,31.2312,31.1811,31.1883,87579.0
2017-02-28 11:35:00,43.57,43.69,43.53,43.67,45939.0,31.1883,31.2742,31.1597,31.2599,45939.0
2017-02-28 11:40:00,43.66,43.67,43.54,43.55,29194.0,31.2527,31.2599,31.1668,31.174,29194.0
2017-02-28 11:45:00,43.55,43.57,43.51,43.53,33002.0,31.174,31.1883,31.1453,31.1597,33002.0
2017-02-28 11:50:00,43.53,43.66,43.53,43.65,28785.0,31.1597,31.2527,31.1597,31.2456,28785.0
2017-02-28 11:55:00,43.65,43.68,43.61,43.62,26486.0,31.2456,31.267,31.2169,31.2241,26486.0
2017-02-28 12:00:00,43.62,43.63,43.51,43.54,35931.0,31.2241,31.2312,31.1453,31.1668,35931.0
2017-02-28 12:05:00,43.53,43.55,43.4,43.41,41547.0,31.1597,31.174,31.0666,31.0738,41547.0
2017-02-28 12:10:00,43.41,43.44,43.35,43.35,31623.0,31.0738,31.0952,31.0308,31.0308,31623.0
2017-02-28 12:15:00,43.36,43.43,43.34,43.43,34274.0,31.038,31.0881,31.0237,31.0881,34274.0
2017-02-28 12:20:00,43.43,43.45,43.32,43.35,30327.0,31.0881,31.1024,31.0093,31.0308,30327.0
2017-02-28 12:25:00,43.36,43.39,43.29,43.33,65832.0,31.038,31.0594,30.9879,31.0165,65832.0
2017-02-28 12:30:00,43.34,43.45,43.34,43.44,19193.0,31.0237,31.1024,31.0237,31.0952,19193.0
2017-02-28 12:35:00,43.44,43.5,43.4,43.48,33674.0,31.0952,31.1382,31.0666,31.1239,33674.0
2017-02-28 12:40:00,43.48,43.52,43.44,43.47,17313.0,31.1239,31.1525,31.0952,31.1167,17313.0
2017-02-28 12:45:00,43.47,43.5,43.41,43.47,19791.0,31.1167,31.1382,31.0738,31.1167,19791.0
2017-02-28 12:50:00,43.47,43.48,43.43,43.47,20463.0,31.1167,31.1239,31.0881,31.1167,20463.0
2017-02-28 12:55:00,43.46,43.56,43.46,43.55,25731.0,31.1096,31.1811,31.1096,31.174,25731.0
2017-02-28 13:00:00,43.55,43.58,43.52,43.56,27522.0,31.174,31.1955,31.1525,31.1811,27522.0
2017-02-28 13:05:00,43.56,43.6,43.55,43.58,25138.0,31.1811,31.2098,31.174,31.1955,25138.0
2017-02-28 13:10:00,43.58,43.59,43.53,43.56,22633.0,31.1955,31.2026,31.1597,31.1811,22633.0
2017-02-28 13:15:00,43.56,43.57,43.51,43.55,31781.0,31.1811,31.1883,31.1453,31.174,31781.0
2017-02-28 13:20:00,43.55,43.56,43.45,43.45,22316.0,31.174,31.1811,31.1024,31.1024,22316.0
2017-02-28 13:25:00,43.45,43.48,43.42,43.47,17376.0,31.1024,31.1239,31.0809,31.1167,17376.0
2017-02-28 13:30:00,43.47,43.6,43.46,43.6,20139.0,31.1167,31.2098,31.1096,31.2098,20139.0
2017-02-28 13:35:00,43.6,43.71,43.59,43.68,32303.0,31.2098,31.2885,31.2026,31.267,32303.0
2017-02-28 13:40:00,43.69,43.73,43.66,43.73,55228.0,31.2742,31.3028,31.2527,31.3028,55228.0
2017-02-28 13:45:00,43.74,43.76,43.66,43.68,30630.0,31.31,31.3243,31.2527,31.267,30630.0
2017-02-28 13:50:00,43.68,43.68,43.57,43.57,40948.0,31.267,31.267,31.1883,31.1883,40948.0
2017-02-28 13:55:00,43.57,43.59,43.5,43.54,70363.0,31.1883,31.2026,31.1382,31.1668,70363.0
2017-02-28 14:00:00,43.54,43.62,43.47,43.48,56175.0,31.1668,31.2241,31.1167,31.1239,56175.0
2017-02-28 14:05:00,43.49,43.5,43.33,43.35,46762.0,31.131,31.1382,31.0165,31.0308,46762.0
2017-02-28 14:10:00,43.35,43.35,43.27,43.29,28696.0,31.0308,31.0308,30.9736,30.9879,28696.0
2017-02-28 14:15:00,43.29,43.31,43.21,43.21,31528.0,30.9879,31.0022,30.9306,30.9306,31528.0
2017-02-28 14:20:00,43.22,43.31,43.21,43.26,59399.0,30.9378,31.0022,30.9306,30.9664,59399.0
2017-02-28 14:25:00,43.27,43.35,43.26,43.35,46850.0,30.9736,31.0308,30.9664,31.0308,46850.0
2017-02-28 14:30:00,43.34,43.38,43.32,43.34,60188.0,31.0237,31.0523,31.0093,31.0237,60188.0
2017-02-28 14:35:00,43.33,43.34,43.27,43.34,53333.0,31.0165,31.0237,30.9736,31.0237,53333.0
2017-02-28 14:40:00,43.33,43.38,43.31,43.33,29724.0,31.0165,31.0523,31.0022,31.0165,29724.0
2017-02-28 14:45:00,43.33,43.4,43.32,43.36,51047.0,31.0165,31.0666,31.0093,31.038,51047.0
2017-02-28 14:50:00,43.37,43.37,43.23,43.24,29596.0,31.0451,31.0451,30.9449,30.9521,29596.0
2017-02-28 14:55:00,43.24,43.3,43.23,43.29,29539.0,30.9521,30.995,30.9449,30.9879,29539.0
2017-02-28 15:00:00,43.29,43.3,43.25,43.28,29976.0,30.9879,30.995,30.9592,30.9807,29976.0
2017-02-28 15:05:00,43.28,43.33,43.28,43.32,32280.0,30.9807,31.0165,30.9807,31.0093,32280.0
2017-02-28 15:10:00,43.32,43.33,43.28,43.32,31372.0,31.0093,31.0165,30.9807,31.0093,31372.0
2017-02-28 15:15:00,43.31,43.35,43.28,43.34,40096.0,31.0022,31.0308,30.9807,31.0237,40096.0
2017-02-28 15:20:00,43.34,43.36,43.27,43.27,36247.0,31.0237,31.038,30.9736,30.9736,36247.0
2017-02-28 15:25:00,43.27,43.28,43.21,43.27,42122.0,30.9736,30.9807,30.9306,30.9736,42122.0
2017-02-28 15:30:00,43.27,43.28,43.23,43.23,47859.0,30.9736,30.9807,30.9449,30.9449,47859.0
2017-02-28 15:35:00,43.23,43.32,43.23,43.26,52480.0,30.9449,31.0093,30.9449,30.9664,52480.0
2017-02-28 15:40:00,43.26,43.3,43.24,43.28,72880.0,30.9664,30.995,30.9521,30.9807,72880.0
2017-02-28 15:45:00,43.28,43.37,43.26,43.33,100351.0,30.9807,31.0451,30.9664,31.0165,100351.0
2017-02-28 15:50:00,43.34,43.37,43.33,43.34,103952.0,31.0237,31.0451,31.0165,31.0237,103952.0
2017-02-28 15:55:00,43.33,43.4,43.33,43.35,287944.0,31.0165,31.0666,31.0165,31.0308,287944.0
2017-03-01 09:30:00,43.95,43.96,43.74,43.77,81977.0,31.4603,31.4675,31.31,31.3315,81977.0
2017-03-01 09:35:00,43.77,43.83,43.66,43.79,83328.0,31.3315,31.3744,31.2527,31.3458,83328.0
2017-03-01 09:40:00,43.79,43.94,43.7,43.86,99915.0,31.3458,31.4532,31.2814,31.3959,99915.0
2017-03-01 09:45:00,43.87,43.88,43.6,43.61,33884.0,31.403,31.4102,31.2098,31.2169,33884.0
2017-03-01 09:50:00,43.62,43.75,43.57,43.67,83365.0,31.2241,31.3171,31.1883,31.2599,83365.0
2017-03-01 09:55:00,43.67,43.86,43.63,43.84,52140.0,31.2599,31.3959,31.2312,31.3816,52140.0
2017-03-01 10:00:00,43.86,43.86,43.64,43.74,48372.0,31.3959,31.3959,31.2384,31.31,48372.0
2017-03-01 10:05:00,43.74,43.93,43.72,43.88,69070.0,31.31,31.446,31.2957,31.4102,69070.0
2017-03-01 10:10:00,43.88,43.96,43.85,43.87,29857.0,31.4102,31.4675,31.3887,31.403,29857.0
2017-03-01 10:15:00,43.88,44.06,43.88,44.01,93509.0,31.4102,31.539,31.4102,31.5033,93509.0
2017-03-01 10:20:00,44.0,44.11,43.98,43.98,39453.0,31.4961,31.5748,31.4818,31.4818,39453.0
2017-03-01 10:25:00,43.97,43.97,43.84,43.89,27767.0,31.4746,31.4746,31.3816,31.4174,27767.0
2017-03-01 10:30:00,43.9,44.13,43.86,44.11,44108.0,31.4245,31.5892,31.3959,31.5748,44108.0
2017-03-01 10:35:00,44.12,44.13,43.93,43.94,49147.0,31.582,31.5892,31.446,31.4532,49147.0
2017-03-01 10:40:00,43.94,44.07,43.85,44.04,40216.0,31.4532,31.5462,31.3887,31.5247,40216.0
2017-03-01 10:45:00,44.05,44.21,44.04,44.21,50921.0,31.5319,31.6464,31.5247,31.6464,50921.0
2017-03-01 10:50:00,44.19,44.28,44.1,44.1,79634.0,31.6321,31.6965,31.5677,31.5677,79634.0
2017-03-01 10:55:00,44.1,44.13,44.03,44.05,35883.0,31.5677,31.5892,31.5176,31.5319,35883.0
2017-03-01 11:00:00,44.04,44.12,44.02,44.05,40394.0,31.5247,31.582,31.5104,31.5319,40394.0
2017-03-01 11:05:00,44.05,44.17,44.03,44.16,52890.0,31.5319,31.6178,31.5176,31.6106,52890.0
2017-03-01 11:10:00,44.16,44.18,44.08,44.15,30251.0,31.6106,31.6249,31.5534,31.6035,30251.0
2017-03-01 11:15:00,44.15,44.26,44.14,44.25,34596.0,31.6035,31.6822,31.5963,31.6751,34596.0
2017-03-01 11:20:00,44.27,44.29,44.2,44.24,32383.0,31.6894,31.7037,31.6393,31.6679,32383.0
2017-03-01 11:25:00,44.23,44.37,44.21,44.34,35524.0,31.6607,31.761,31.6464,31.7395,35524.0
2017-03-01 11:30:00,44.34,44.44,44.32,44.4,55339.0,31.7395,31.8111,31.7252,31.7824,55339.0
2017-03-01 11:35:00,44.39,44.41,44.28,44.32,52778.0,31.7753,31.7896,31.6965,31.7252,52778.0
2017-03-01 11:40:00,44.32,44.44,44.32,44.36,26275.0,31.7252,31.8111,31.7252,31.7538,26275.0
2017-03-01 11:45:00,44.35,44.37,44.3,44.33,22901.0,31.7466,31.761,31.7108,31.7323,22901.0
2017-03-01 11:50:00,44.32,44.4,44.31,44.38,38570.0,31.7252,31.7824,31.718,31.7681,38570.0
2017-03-01 11:55:00,44.38,44.39,44.33,44.34,41605.0,31.7681,31.7753,31.7323,31.7395,41605.0
2017-03-01 12:00:00,44.34,44.45,44.34,44.43,30967.0,31.7395,31.8182,31.7395,31.8039,30967.0
2017-03-01 12:05:00,44.44,44.48,44.34,44.34,41921.0,31.8111,31.8397,31.7395,31.7395,41921.0
2017-03-01 12:10:00,44.35,44.51,44.34,44.49,56783.0,31.7466,31.8612,31.7395,31.8469,56783.0
2017-03-01 12:15:00,44.5,44.54,44.48,44.49,19674.0,31.854,31.8826,31.8397,31.8469,19674.0
2017-03-01 12:20:00,44.49,44.51,44.44,44.47,25955.0,31.8469,31.8612,31.8111,31.8325,25955.0
2017-03-01 12:25:00,44.48,44.58,44.48,44.56,28780.0,31.8397,31.9113,31.8397,31.897,28780.0
2017-03-01 12:30:00,44.56,44.58,44.49,44.5,38508.0,31.897,31.9113,31.8469,31.854,38508.0
2017-03-01 12:35:00,44.51,44.52,44.39,44.41,29792.0,31.8612,31.8683,31.7753,31.7896,29792.0
2017-03-01 12:40:00,44.4,44.42,44.38,44.41,25164.0,31.7824,31.7967,31.7681,31.7896,25164.0
2017-03-01 12:45:00,44.42,44.44,44.38,44.41,28300.0,31.7967,31.8111,31.7681,31.7896,28300.0
2017-03-01 12:50:00,44.41,44.42,44.36,44.36,18249.0,31.7896,31.7967,31.7538,31.7538,18249.0
2017-03-01 12:55:00,44.36,44.37,44.29,44.33,40364.0,31.7538,31.761,31.7037,31.7323,40364.0
2017-03-01 13:00:00,44.33,44.36,44.31,44.36,27647.0,31.7323,31.7538,31.718,31.7538,27647.0
2017-03-01 13:05:00,44.36,44.38,44.32,44.34,41872.0,31.7538,31.7681,31.7252,31.7395,41872.0
2017-03-01 13:10:00,44.34,44.35,44.29,44.32,38889.0,31.7395,31.7466,31.7037,31.7252,38889.0
2017-03-01 13:15:00,44.33,44.36,44.21,44.22,41225.0,31.7323,31.7538,31.6464,31.6536,41225.0
2017-03-01 13:20:00,44.23,44.31,44.23,44.29,21134.0,31.6607,31.718,31.6607,31.7037,21134.0
2017-03-01 13:25:00,44.29,44.29,44.25,44.27,20510.0,31.7037,31.7037,31.6751,31.6894,20510.0
2017-03-01 13:30:00,44.28,44.29,44.25,44.27,20562.0,31.6965,31.7037,31.6751,31.6894,20562.0
2017-03-01 13:35:00,44.27,44.34,44.27,44.32,36685.0,31.6894,31.7395,31.6894,31.7252,36685.0
2017-03-01 13:40:00,44.33,44.38,44.32,44.34,32239.0,31.7323,31.7681,31.7252,31.7395,32239.0
2017-03-01 13:45:00,44.35,44.43,44.34,44.38,51715.0,31.7466,31.8039,31.7395,31.7681,51715.0
2017-03-01 13:50:00,44.38,44.42,44.37,44.41,25877.0,31.7681,31.7967,31.761,31.7896,25877.0
2017-03-01 13:55:00,44.41,44.45,44.4,44.45,63490.0,31.7896,31.8182,31.7824,31.8182,63490.0
2017-03-01 14:00:00,44.46,44.5,44.45,44.48,31218.0,31.8254,31.854,31.8182,31.8397,31218.0
2017-03-01 14:05:00,44.49,44.51,44.41,44.43,41353.0,31.8469,31.8612,31.7896,31.8039,41353.0
2017-03-01 14:10:00,44.44,44.51,44.42,44.5,48631.0,31.8111,31.8612,31.7967,31.854,48631.0
2017-03-01 14:15:00,44.5,44.62,44.49,44.59,60964.0,31.854,31.9399,31.8469,31.9184,60964.0
2017-03-01 14:20:00,44.6,44.66,44.59,44.66,33719.0,31.9256,31.9685,31.9184,31.9685,33719.0
2017-03-01 14:25:00,44.66,44.67,44.54,44.58,36487.0,31.9685,31.9757,31.8826,31.9113,36487.0
2017-03-01 14:30:00,44.58,44.58,44.53,44.56,27126.0,31.9113,31.9113,31.8755,31.897,27126.0
2017-03-01 14:35:00,44.56,44.62,44.54,44.62,61034.0,31.897,31.9399,31.8826,31.9399,61034.0
2017-03-01 14:40:00,44.61,44.73,44.61,44.72,88232.0,31.9328,32.0186,31.9328,32.0115,88232.0
2017-03-01 14:45:00,44.72,44.75,44.67,44.74,66142.0,32.0115,32.033,31.9757,32.0258,66142.0
2017-03-01 14:50:00,44.74,44.77,44.71,44.72,75559.0,32.0258,32.0473,32.0043,32.0115,75559.0
2017-03-01 14:55:00,44.72,44.73,44.68,44.68,35733.0,32.0115,32.0186,31.9829,31.9829,35733.0
2017-03-01 15:00:00,44.68,44.69,44.65,44.66,120930.0,31.9829,31.99,31.9614,31.9685,120930.0
2017-03-01 15:05:00,44.66,44.66,44.63,44.64,30259.0,31.9685,31.9685,31.9471,31.9542,30259.0
2017-03-01 15:10:00,44.65,44.68,44.64,44.65,38903.0,31.9614,31.9829,31.9542,31.9614,38903.0
2017-03-01 15:15:00,44.65,44.7,44.65,44.7,40889.0,31.9614,31.9972,31.9614,31.9972,40889.0
2017-03-01 15:20:00,44.7,44.73,44.67,44.73,65375.0,31.9972,32.0186,31.9757,32.0186,65375.0
2017-03-01 15:25:00,44.73,44.76,44.72,44.73,45456.0,32.0186,32.0401,32.0115,32.0186,45456.0
2017-03-01 15:30:00,44.73,44.75,44.69,44.7,69823.0,32.0186,32.033,31.99,31.9972,69823.0
2017-03-01 15:35:00,44.7,44.71,44.62,44.62,75488.0,31.9972,32.0043,31.9399,31.9399,75488.0
2017-03-01 15:40:00,44.63,44.64,44.6,44.64,65800.0,31.9471,31.9542,31.9256,31.9542,65800.0
2017-03-01 15:45:00,44.63,44.67,44.61,44.63,87323.0,31.9471,31.9757,31.9328,31.9471,87323.0
2017-03-01 15:50:00,44.63,44.68,44.61,44.64,83378.0,31.9471,31.9829,31.9328,31.9542,83378.0
2017-03-01 15:55:00,44.63,44.67,44.59,44.63,227138.0,31.9471,31.9757,31.9184,31.9471,227138.0
2017-03-02 09:30:00,43.99,44.15,43.75,43.81,134971.0,31.4889,31.6035,31.3171,31.3601,134971.0
2017-03-02 09:35:00,43.81,43.94,43.78,43.89,90350.0,31.3601,31.4532,31.3386,31.4174,90350.0
2017-03-02 09:40:00,43.88,43.94,43.78,43.9,125313.0,31.4102,31.4532,31.3386,31.4245,125313.0
2017-03-02 09:45:00,43.89,43.98,43.82,43.96,98784.0,31.4174,31.4818,31.3673,31.4675,98784.0
2017-03-02 09:50:00,43.98,44.01,43.83,43.88,65912.0,31.4818,31.5033,31.3744,31.4102,65912.0
2017-03-02 09:55:00,43.87,43.88,43.69,43.77,46445.0,31.403,31.4102,31.2742,31.3315,46445.0
2017-03-02 10:00:00,43.76,43.8,43.62,43.66,45079.0,31.3243,31.3529,31.2241,31.2527,45079.0
2017-03-02 10:05:00,43.66,43.69,43.51,43.52,85656.0,31.2527,31.2742,31.1453,31.1525,85656.0
2017-03-02 10:10:00,43.52,43.59,43.43,43.55,94605.0,31.1525,31.2026,31.0881,31.174,94605.0
2017-03-02 10:15:00,43.55,43.8,43.54,43.8,43220.0,31.174,31.3529,31.1668,31.3529,43220.0
2017-03-02 10:20:00,43.79,43.95,43.77,43.88,69312.0,31.3458,31.4603,31.3315,31.4102,69312.0
2017-03-02 10:25:00,43.88,43.88,43.65,43.68,43472.0,31.4102,31.4102,31.2456,31.267,43472.0
2017-03-02 10:30:00,43.67,43.76,43.61,43.73,74602.0,31.2599,31.3243,31.2169,31.3028,74602.0
2017-03-02 10:35:00,43.73,43.81,43.73,43.79,106722.0,31.3028,31.3601,31.3028,31.3458,106722.0
2017-03-02 10:40:00,43.78,43.9,43.73,43.9,244695.0,31.3386,31.4245,31.3028,31.4245,244695.0
2017-03-02 10:45:00,43.9,44.01,43.83,43.84,136849.0,31.4245,31.5033,31.3744,31.3816,136849.0
2017-03-02 10:50:00,43.84,43.96,43.75,43.76,51872.0,31.3816,31.4675,31.3171,31.3243,51872.0
2017-03-02 10:55:00,43.75,43.84,43.7,43.76,72050.0,31.3171,31.3816,31.2814,31.3243,72050.0
2017-03-02 11:00:00,43.76,43.78,43.66,43.7,46593.0,31.3243,31.3386,31.2527,31.2814,46593.0
2017-03-02 11:05:00,43.7,43.77,43.67,43.74,47589.0,31.2814,31.3315,31.2599,31.31,47589.0
2017-03-02 11:10:00,43.74,43.76,43.67,43.68,53428.0,31.31,31.3243,31.2599,31.267,53428.0
2017-03-02 11:15:00,43.68,43.68,43.51,43.52,60758.0,31.267,31.267,31.1453,31.1525,60758.0
2017-03-02 11:20:00,43.53,43.58,43.46,43.46,69717.0,31.1597,31.1955,31.1096,31.1096,69717.0
2017-03-02 11:25:00,43.47,43.5,43.42,43.48,46329.0,31.1167,31.1382,31.0809,31.1239,46329.0
2017-03-02 11:30:00,43.48,43.5,43.34,43.37,70063.0,31.1239,31.1382,31.0237,31.0451,70063.0
2017-03-02 11:35:00,43.37,43.44,43.36,43.41,81272.0,31.0451,31.0952,31.038,31.0738,81272.0
2017-03-02 11:40:00,43.41,43.59,43.38,43.55,52218.0,31.0738,31.2026,31.0523,31.174,52218.0
2017-03-02 11:45:00,43.57,43.66,43.52,43.66,27840.0,31.1883,31.2527,31.1525,31.2527,27840.0
2017-03-02 11:50:00,43.66,43.66,43.59,43.62,30714.0,31.2527,31.2527,31.2026,31.2241,30714.0
2017-03-02 11:55:00,43.62,43.75,43.62,43.74,36707.0,31.2241,31.3171,31.2241,31.31,36707.0
2017-03-02 12:00:00,43.75,43.76,43.66,43.74,26005.0,31.3171,31.3243,31.2527,31.31,26005.0
2017-03-02 12:05:00,43.74,43.8,43.73,43.79,12400.0,31.31,31.3529,31.3028,31.3458,12400.0
2017-03-02 12:10:00,43.8,43.81,43.64,43.65,44984.0,31.3529,31.3601,31.2384,31.2456,44984.0
2017-03-02 12:15:00,43.64,43.7,43.62,43.63,27696.0,31.2384,31.2814,31.2241,31.2312,27696.0
2017-03-02 12:20:00,43.63,43.66,43.59,43.59,31235.0,31.2312,31.2527,31.2026,31.2026,31235.0
2017-03-02 12:25:00,43.6,43.6,43.51,43.53,38978.0,31.2098,31.2098,31.1453,31.1597,38978.0
2017-03-02 12:30:00,43.54,43.56,43.5,43.54,24880.0,31.1668,31.1811,31.1382,31.1668,24880.0
2017-03-02 12:35:00,43.54,43.62,43.54,43.61,16579.0,31.1668,31.2241,31.1668,31.2169,16579.0
2017-03-02 12:40:00,43.61,43.62,43.53,43.56,25011.0,31.2169,31.2241,31.1597,31.1811,25011.0
2017-03-02 12:45:00,43.57,43.58,43.51,43.52,21675.0,31.1883,31.1955,31.1453,31.1525,21675.0
2017-03-02 12:50:00,43.52,43.53,43.49,43.53,20330.0,31.1525,31.1597,31.131,31.1597,20330.0
2017-03-02 12:55:00,43.54,43.57,43.51,43.55,21554.0,31.1668,31.1883,31.1453,31.174,21554.0
2017-03-02 13:00:00,43.54,43.56,43.54,43.56,11473.0,31.1668,31.1811,31.1668,31.1811,11473.0
2017-03-02 13:05:00,43.56,43.57,43.49,43.51,20841.0,31.1811,31.1883,31.131,31.1453,20841.0
2017-03-02 13:10:00,43.5,43.51,43.43,43.44,22307.0,31.1382,31.1453,31.0881,31.0952,22307.0
2017-03-02 13:15:00,43.44,43.49,43.43,43.49,17206.0,31.0952,31.131,31.0881,31.131,17206.0
2017-03-02 13:20:00,43.49,43.51,43.47,43.5,18766.0,31.131,31.1453,31.1167,31.1382,18766.0
2017-03-02 13:25:00,43.51,43.63,43.5,43.61,37069.0,31.1453,31.2312,31.1382,31.2169,37069.0
2017-03-02 13:30:00,43.61,43.61,43.55,43.58,17240.0,31.2169,31.2169,31.174,31.1955,17240.0
2017-03-02 13:35:00,43.58,43.59,43.56,43.59,21553.0,31.1955,31.2026,31.1811,31.2026,21553.0
2017-03-02 13:40:00,43.58,43.58,43.43,43.44,27765.0,31.1955,31.1955,31.0881,31.0952,27765.0
2017-03-02 13:45:00,43.43,43.47,43.41,43.41,19481.0,31.0881,31.1167,31.0738,31.0738,19481.0
2017-03-02 13:50:00,43.4,43.41,43.37,43.41,34229.0,31.0666,31.0738,31.0451,31.0738,34229.0
2017-03-02 13:55:00,43.4,43.43,43.39,43.42,26800.0,31.0666,31.0881,31.0594,31.0809,26800.0
2017-03-02 14:00:00,43.42,43.43,43.38,43.39,24553.0,31.0809,31.0881,31.0523,31.0594,24553.0
2017-03-02 14:05:00,43.39,43.4,43.34,43.36,31767.0,31.0594,31.0666,31.0237,31.038,31767.0
2017-03-02 14:10:00,43.36,43.44,43.36,43.43,27800.0,31.038,31.0952,31.038,31.0881,27800.0
2017-03-02 14:15:00,43.43,43.44,43.37,43.41,30035.0,31.0881,31.0952,31.0451,31.0738,30035.0
2017-03-02 14:20:00,43.41,43.43,43.39,43.42,32879.0,31.0738,31.0881,31.0594,31.0809,32879.0
2017-03-02 14:25:00,43.43,43.56,43.42,43.55,39000.0,31.0881,31.1811,31.0809,31.174,39000.0
2017-03-02 14:30:00,43.54,43.65,43.53,43.64,38293.0,31.1668,31.2456,31.1597,31.2384,38293.0
2017-03-02 14:35:00,43.63,43.66,43.57,43.66,18785.0,31.2312,31.2527,31.1883,31.2527,18785.0
2017-03-02 14:40:00,43.66,43.67,43.61,43.62,41304.0,31.2527,31.2599,31.2169,31.2241,41304.0
2017-03-02 14:45:00,43.61,43.63,43.58,43.62,17656.0,31.2169,31.2312,31.1955,31.2241,17656.0
2017-03-02 14:50:00,43.62,43.64,43.55,43.55,32435.0,31.2241,31.2384,31.174,31.174,32435.0
2017-03-02 14:55:00,43.56,43.6,43.56,43.6,25606.0,31.1811,31.2098,31.1811,31.2098,25606.0
2017-03-02 15:00:00,43.61,43.62,43.57,43.59,22834.0,31.2169,31.2241,31.1883,31.2026,22834.0
2017-03-02 15:05:00,43.59,43.59,43.53,43.54,14957.0,31.2026,31.2026,31.1597,31.1668,14957.0
2017-03-02 15:10:00,43.53,43.55,43.51,43.53,28376.0,31.1597,31.174,31.1453,31.1597,28376.0
2017-03-02 15:15:00,43.52,43.52,43.45,43.48,25649.0,31.1525,31.1525,31.1024,31.1239,25649.0
2017-03-02 15:20:00,43.49,43.54,43.48,43.5,28918.0,31.131,31.1668,31.1239,31.1382,28918.0
2017-03-02 15:25:00,43.5,43.5,43.46,43.48,25405.0,31.1382,31.1382,31.1096,31.1239,25405.0
2017-03-02 15:30:00,43.48,43.51,43.45,43.47,32987.0,31.1239,31.1453,31.1024,31.1167,32987.0
2017-03-02 15:35:00,43.48,43.52,43.46,43.5,39835.0,31.1239,31.1525,31.1096,31.1382,39835.0
2017-03-02 15:40:00,43.51,43.53,43.43,43.48,46979.0,31.1453,31.1597,31.0881,31.1239,46979.0
2017-03-02 15:45:00,43.47,43.56,43.47,43.51,111512.0,31.1167,31.1811,31.1167,31.1453,111512.0
2017-03-02 15:50:00,43.51,43.51,43.44,43.47,80336.0,31.1453,31.1453,31.0952,31.1167,80336.0
2017-03-02 15:55:00,43.46,43.53,43.45,43.47,211747.0,31.1096,31.1597,31.1024,31.1167,211747.0
2017-03-03 09:30:00,43.7,43.71,43.4,43.54,52853.0,31.2814,31.2885,31.0666,31.1668,52853.0
2017-03-03 09:35:00,43.57,43.74,43.44,43.71,30247.0,31.1883,31.31,31.0952,31.2885,30247.0
2017-03-03 09:40:00,43.66,43.78,43.66,43.73,26556.0,31.2527,31.3386,31.2527,31.3028,26556.0
2017-03-03 09:45:00,43.72,43.74,43.48,43.53,45795.0,31.2957,31.31,31.1239,31.1597,45795.0
2017-03-03 09:50:00,43.5,43.53,43.42,43.44,38088.0,31.1382,31.1597,31.0809,31.0952,38088.0
2017-03-03 09:55:00,43.43,43.52,43.38,43.5,37271.0,31.0881,31.1525,31.0523,31.1382,37271.0
2017-03-03 10:00:00,43.5,43.51,43.4,43.44,37760.0,31.1382,31.1453,31.0666,31.0952,37760.0
2017-03-03 10:05:00,43.45,43.64,43.44,43.62,24566.0,31.1024,31.2384,31.0952,31.2241,24566.0
2017-03-03 10:10:00,43.61,43.68,43.55,43.58,19718.0,31.2169,31.267,31.174,31.1955,19718.0
2017-03-03 10:15:00,43.57,43.64,43.55,43.56,23461.0,31.1883,31.2384,31.174,31.1811,23461.0
2017-03-03 10:20:00,43.56,43.56,43.47,43.5,37388.0,31.1811,31.1811,31.1167,31.1382,37388.0
2017-03-03 10:25:00,43.5,43.54,43.45,43.52,25905.0,31.1382,31.1668,31.1024,31.1525,25905.0
2017-03-03 10:30:00,43.53,43.54,43.47,43.52,8335.0,31.1597,31.1668,31.1167,31.1525,8335.0
2017-03-03 10:35:00,43.52,43.63,43.51,43.62,38671.0,31.1525,31.2312,31.1453,31.2241,38671.0
2017-03-03 10:40:00,43.61,43.78,43.61,43.76,35013.0,31.2169,31.3386,31.2169,31.3243,35013.0
2017-03-03 10:45:00,43.75,43.75,43.62,43.65,41694.0,31.3171,31.3171,31.2241,31.2456,41694.0
2017-03-03 10:50:00,43.66,43.76,43.6,43.72,59391.0,31.2527,31.3243,31.2098,31.2957,59391.0
2017-03-03 10:55:00,43.73,43.81,43.7,43.78,52322.0,31.3028,31.3601,31.2814,31.3386,52322.0
2017-03-03 11:00:00,43.78,43.92,43.77,43.91,62014.0,31.3386,31.4388,31.3315,31.4317,62014.0
2017-03-03 11:05:00,43.91,43.99,43.83,43.83,46293.0,31.4317,31.4889,31.3744,31.3744,46293.0
2017-03-03 11:10:00,43.83,43.91,43.82,43.85,40777.0,31.3744,31.4317,31.3673,31.3887,40777.0
2017-03-03 11:15:00,43.86,43.87,43.78,43.83,47602.0,31.3959,31.403,31.3386,31.3744,47602.0
2017-03-03 11:20:00,43.83,43.87,43.76,43.79,43084.0,31.3744,31.403,31.3243,31.3458,43084.0
2017-03-03 11:25:00,43.77,43.81,43.73,43.74,21664.0,31.3315,31.3601,31.3028,31.31,21664.0
2017-03-03 11:30:00,43.74,43.8,43.72,43.73,14861.0,31.31,31.3529,31.2957,31.3028,14861.0
2017-03-03 11:35:00,43.73,43.76,43.71,43.76,15834.0,31.3028,31.3243,31.2885,31.3243,15834.0
2017-03-03 11:40:00,43.77,43.78,43.67,43.69,21640.0,31.3315,31.3386,31.2599,31.2742,21640.0
2017-03-03 11:45:00,43.69,43.73,43.68,43.73,24696.0,31.2742,31.3028,31.267,31.3028,24696.0
2017-03-03 11:50:00,43.73,43.75,43.72,43.75,17242.0,31.3028,31.3171,31.2957,31.3171,17242.0
2017-03-03 11:55:00,43.74,43.75,43.68,43.69,13308.0,31.31,31.3171,31.267,31.2742,13308.0
2017-03-03 12:00:00,43.69,43.69,43.61,43.62,20470.0,31.2742,31.2742,31.2169,31.2241,20470.0
2017-03-03 12:05:00,43.61,43.64,43.61,43.61,18705.0,31.2169,31.2384,31.2169,31.2169,18705.0
2017-03-03 12:10:00,43.61,43.62,43.55,43.55,17195.0,31.2169,31.2241,31.174,31.174,17195.0
2017-03-03 12:15:00,43.55,43.57,43.51,43.52,25137.0,31.174,31.1883,31.1453,31.1525,25137.0
2017-03-03 12:20:00,43.53,43.56,43.44,43.44,17463.0,31.1597,31.1811,31.0952,31.0952,17463.0
2017-03-03 12:25:00,43.44,43.47,43.41,43.46,27791.0,31.0952,31.1167,31.0738,31.1096,27791.0
2017-03-03 12:30:00,43.44,43.48,43.41,43.47,21696.0,31.0952,31.1239,31.0738,31.1167,21696.0
2017-03-03 12:35:00,43.46,43.53,43.46,43.51,25680.0,31.1096,31.1597,31.1096,31.1453,25680.0
2017-03-03 12:40:00,43.5,43.6,43.5,43.57,20559.0,31.1382,31.2098,31.1382,31.1883,20559.0
2017-03-03 12:45:00,43.58,43.58,43.52,43.56,23038.0,31.1955,31.1955,31.1525,31.1811,23038.0
2017-03-03 12:50:00,43.55,43.58,43.54,43.55,10731.0,31.174,31.1955,31.1668,31.174,10731.0
2017-03-03 12:55:00,43.55,43.57,43.53,43.53,8050.0,31.174,31.1883,31.1597,31.1597,8050.0
2017-03-03 13:00:00,43.52,43.55,43.43,43.54,25188.0,31.1525,31.174,31.0881,31.1668,25188.0
2017-03-03 13:05:00,43.55,43.55,43.49,43.55,18500.0,31.174,31.174,31.131,31.174,18500.0
2017-03-03 13:10:00,43.55,43.57,43.48,43.48,7613.0,31.174,31.1883,31.1239,31.1239,7613.0
2017-03-03 13:15:00,43.48,43.48,43.42,43.45,13833.0,31.1239,31.1239,31.0809,31.1024,13833.0
2017-03-03 13:20:00,43.43,43.45,43.42,43.44,10136.0,31.0881,31.1024,31.0809,31.0952,10136.0
2017-03-03 13:25:00,43.44,43.47,43.43,43.47,12902.0,31.0952,31.1167,31.0881,31.1167,12902.0
2017-03-03 13:30:00,43.47,43.49,43.44,43.44,20823.0,31.1167,31.131,31.0952,31.0952,20823.0
2017-03-03 13:35:00,43.45,43.48,43.43,43.46,11335.0,31.1024,31.1239,31.0881,31.1096,11335.0
2017-03-03 13:40:00,43.46,43.54,43.46,43.54,28407.0,31.1096,31.1668,31.1096,31.1668,28407.0
2017-03-03 13:45:00,43.54,43.57,43.51,43.55,14043.0,31.1668,31.1883,31.1453,31.174,14043.0
2017-03-03 13:50:00,43.55,43.56,43.52,43.52,13247.0,31.174,31.1811,31.1525,31.1525,13247.0
2017-03-03 13:55:00,43.52,43.55,43.5,43.51,10643.0,31.1525,31.174,31.1382,31.1453,10643.0
2017-03-03 14:00:00,43.51,43.53,43.49,43.52,12635.0,31.1453,31.1597,31.131,31.1525,12635.0
2017-03-03 14:05:00,43.53,43.53,43.48,43.5,24516.0,31.1597,31.1597,31.1239,31.1382,24516.0
2017-03-03 14:10:00,43.51,43.56,43.49,43.53,19664.0,31.1453,31.1811,31.131,31.1597,19664.0
2017-03-03 14:15:00,43.52,43.53,43.45,43.45,16389.0,31.1525,31.1597,31.1024,31.1024,16389.0
2017-03-03 14:20:00,43.46,43.53,43.45,43.45,21151.0,31.1096,31.1597,31.1024,31.1024,21151.0
2017-03-03 14:25:00,43.45,43.47,43.42,43.43,25901.0,31.1024,31.1167,31.0809,31.0881,25901.0
2017-03-03 14:30:00,43.43,43.47,43.41,43.43,34336.0,31.0881,31.1167,31.0738,31.0881,34336.0
2017-03-03 14:35:00,43.44,43.46,43.43,43.46,8977.0,31.0952,31.1096,31.0881,31.1096,8977.0
2017-03-03 14:40:00,43.45,43.45,43.4,43.42,13874.0,31.1024,31.1024,31.0666,31.0809,13874.0
2017-03-03 14:45:00,43.43,43.44,43.36,43.37,55661.0,31.0881,31.0952,31.038,31.0451,55661.0
2017-03-03 14:50:00,43.38,43.42,43.37,43.38,23350.0,31.0523,31.0809,31.0451,31.0523,23350.0
2017-03-03 14:55:00,43.38,43.39,43.35,43.37,19749.0,31.0523,31.0594,31.0308,31.0451,19749.0
2017-03-03 15:00:00,43.37,43.38,43.34,43.36,27701.0,31.0451,31.0523,31.0237,31.038,27701.0
2017-03-03 15:05:00,43.36,43.37,43.28,43.29,29748.0,31.038,31.0451,30.9807,30.9879,29748.0
2017-03-03 15:10:00,43.29,43.29,43.19,43.25,24987.0,30.9879,30.9879,30.9163,30.9592,24987.0
2017-03-03 15:15:00,43.25,43.3,43.24,43.28,24554.0,30.9592,30.995,30.9521,30.9807,24554.0
2017-03-03 15:20:00,43.28,43.33,43.26,43.33,29420.0,30.9807,31.0165,30.9664,31.0165,29420.0
2017-03-03 15:25:00,43.34,43.38,43.31,43.32,37574.0,31.0237,31.0523,31.0022,31.0093,37574.0
2017-03-03 15:30:00,43.32,43.34,43.24,43.3,73524.0,31.0093,31.0237,30.9521,30.995,73524.0
2017-03-03 15:35:00,43.3,43.37,43.3,43.37,50013.0,30.995,31.0451,30.995,31.0451,50013.0
2017-03-03 15:40:00,43.37,43.45,43.35,43.43,43458.0,31.0451,31.1024,31.0308,31.0881,43458.0
2017-03-03 15:45:00,43.43,43.43,43.34,43.34,39135.0,31.0881,31.0881,31.0237,31.0237,39135.0
2017-03-03 15:50:00,43.35,43.42,43.34,43.4,70158.0,31.0308,31.0809,31.0237,31.0666,70158.0
2017-03-03 15:55:00,43.41,43.42,43.3,43.36,123534.0,31.0738,31.0809,30.995,31.038,123534.0
2017-03-06 09:30:00,43.35,43.46,42.91,43.15,83818.0,31.0308,31.1096,30.7159,30.8877,83818.0
2017-03-06 09:35:00,43.2,43.23,43.09,43.18,21932.0,30.9234,30.9449,30.8447,30.9091,21932.0
2017-03-06 09:40:00,43.19,43.25,43.16,43.22,16871.0,30.9163,30.9592,30.8948,30.9378,16871.0
2017-03-06 09:45:00,43.23,43.43,43.23,43.43,103643.0,30.9449,31.0881,30.9449,31.0881,103643.0
2017-03-06 09:50:00,43.45,43.52,43.34,43.4,56548.0,31.1024,31.1525,31.0237,31.0666,56548.0
2017-03-06 09:55:00,43.4,43.4,43.28,43.28,33584.0,31.0666,31.0666,30.9807,30.9807,33584.0
2017-03-06 10:00:00,43.28,43.42,43.27,43.4,39261.0,30.9807,31.0809,30.9736,31.0666,39261.0
2017-03-06 10:05:00,43.39,43.4,43.28,43.4,48390.0,31.0594,31.0666,30.9807,31.0666,48390.0
2017-03-06 10:10:00,43.4,43.73,43.39,43.7,88848.0,31.0666,31.3028,31.0594,31.2814,88848.0
2017-03-06 10:15:00,43.7,43.72,43.56,43.56,39579.0,31.2814,31.2957,31.1811,31.1811,39579.0
2017-03-06 10:20:00,43.55,43.6,43.51,43.55,32382.0,31.174,31.2098,31.1453,31.174,32382.0
2017-03-06 10:25:00,43.56,43.66,43.54,43.64,27039.0,31.1811,31.2527,31.1668,31.2384,27039.0
2017-03-06 10:30:00,43.65,43.67,43.52,43.52,21650.0,31.2456,31.2599,31.1525,31.1525,21650.0
2017-03-06 10:35:00,43.53,43.59,43.47,43.56,24144.0,31.1597,31.2026,31.1167,31.1811,24144.0
2017-03-06 10:40:00,43.56,43.57,43.46,43.53,40614.0,31.1811,31.1883,31.1096,31.1597,40614.0
2017-03-06 10:45:00,43.53,43.63,43.52,43.59,16345.0,31.1597,31.2312,31.1525,31.2026,16345.0
2017-03-06 10:50:00,43.58,43.59,43.47,43.48,12454.0,31.1955,31.2026,31.1167,31.1239,12454.0
2017-03-06 10:55:00,43.49,43.61,43.49,43.6,30054.0,31.131,31.2169,31.131,31.2098,30054.0
2017-03-06 11:00:00,43.61,43.62,43.48,43.5,49282.0,31.2169,31.2241,31.1239,31.1382,49282.0
2017-03-06 11:05:00,43.5,43.57,43.49,43.57,19011.0,31.1382,31.1883,31.131,31.1883,19011.0
2017-03-06 11:10:00,43.56,43.7,43.56,43.65,20961.0,31.1811,31.2814,31.1811,31.2456,20961.0
2017-03-06 11:15:00,43.66,43.74,43.64,43.71,26734.0,31.2527,31.31,31.2384,31.2885,26734.0
2017-03-06 11:20:00,43.73,43.78,43.66,43.67,29545.0,31.3028,31.3386,31.2527,31.2599,29545.0
2017-03-06 11:25:00,43.67,43.69,43.63,43.68,15652.0,31.2599,31.2742,31.2312,31.267,15652.0
2017-03-06 11:30:00,43.68,43.69,43.63,43.63,16712.0,31.267,31.2742,31.2312,31.2312,16712.0
2017-03-06 11:35:00,43.63,43.63,43.52,43.53,19336.0,31.2312,31.2312,31.1525,31.1597,19336.0
2017-03-06 11:40:00,43.54,43.58,43.48,43.54,14428.0,31.1668,31.1955,31.1239,31.1668,14428.0
2017-03-06 11:45:00,43.54,43.57,43.5,43.56,15606.0,31.1668,31.1883,31.1382,31.1811,15606.0
2017-03-06 11:50:00,43.56,43.59,43.5,43.51,24119.0,31.1811,31.2026,31.1382,31.1453,24119.0
2017-03-06 11:55:00,43.51,43.6,43.49,43.55,34629.0,31.1453,31.2098,31.131,31.174,34629.0
2017-03-06 12:00:00,43.55,43.59,43.51,43.55,66922.0,31.174,31.2026,31.1453,31.174,66922.0
2017-03-06 12:05:00,43.55,43.6,43.53,43.54,22470.0,31.174,31.2098,31.1597,31.1668,22470.0
2017-03-06 12:10:00,43.53,43.53,43.51,43.51,18097.0,31.1597,31.1597,31.1453,31.1453,18097.0
2017-03-06 12:15:00,43.51,43.53,43.51,43.52,8995.0,31.1453,31.1597,31.1453,31.1525,8995.0
2017-03-06 12:20:00,43.52,43.56,43.51,43.53,7797.0,31.1525,31.1811,31.1453,31.1597,7797.0
2017-03-06 12:25:00,43.54,43.62,43.54,43.62,16102.0,31.1668,31.2241,31.1668,31.2241,16102.0
2017-03-06 12:30:00,43.63,43.65,43.58,43.59,16366.0,31.2312,31.2456,31.1955,31.2026,16366.0
2017-03-06 12:35:00,43.59,43.59,43.56,43.58,10775.0,31.2026,31.2026,31.1811,31.1955,10775.0
2017-03-06 12:40:00,43.58,43.66,43.57,43.65,16059.0,31.1955,31.2527,31.1883,31.2456,16059.0
2017-03-06 12:45:00,43.64,43.7,43.62,43.68,23466.0,31.2384,31.2814,31.2241,31.267,23466.0
2017-03-06 12:50:00,43.67,43.7,43.65,43.69,13024.0,31.2599,31.2814,31.2456,31.2742,13024.0
2017-03-06 12:55:00,43.69,43.7,43.64,43.68,13935.0,31.2742,31.2814,31.2384,31.267,13935.0
2017-03-06 13:00:00,43.69,43.74,43.67,43.7,35265.0,31.2742,31.31,31.2599,31.2814,35265.0
2017-03-06 13:05:00,43.7,43.75,43.68,43.72,16645.0,31.2814,31.3171,31.267,31.2957,16645.0
2017-03-06 13:10:00,43.72,43.77,43.67,43.68,56526.0,31.2957,31.3315,31.2599,31.267,56526.0
2017-03-06 13:15:00,43.69,43.81,43.69,43.8,30147.0,31.2742,31.3601,31.2742,31.3529,30147.0
2017-03-06 13:20:00,43.8,43.86,43.77,43.86,19804.0,31.3529,31.3959,31.3315,31.3959,19804.0
2017-03-06 13:25:00,43.86,43.89,43.84,43.86,28268.0,31.3959,31.4174,31.3816,31.3959,28268.0
2017-03-06 13:30:00,43.86,43.86,43.82,43.84,26585.0,31.3959,31.3959,31.3673,31.3816,26585.0
2017-03-06 13:35:00,43.84,43.86,43.82,43.85,29735.0,31.3816,31.3959,31.3673,31.3887,29735.0
2017-03-06 13:40:00,43.85,43.85,43.8,43.83,16533.0,31.3887,31.3887,31.3529,31.3744,16533.0
2017-03-06 13:45:00,43.81,43.81,43.74,43.76,15079.0,31.3601,31.3601,31.31,31.3243,15079.0
2017-03-06 13:50:00,43.76,43.85,43.76,43.84,26944.0,31.3243,31.3887,31.3243,31.3816,26944.0
2017-03-06 13:55:00,43.84,43.84,43.78,43.81,21024.0,31.3816,31.3816,31.3386,31.3601,21024.0
2017-03-06 14:00:00,43.81,43.84,43.79,43.8,28355.0,31.3601,31.3816,31.3458,31.3529,28355.0
2017-03-06 14:05:00,43.8,43.82,43.77,43.81,30923.0,31.3529,31.3673,31.3315,31.3601,30923.0
2017-03-06 14:10:00,43.81,43.9,43.8,43.89,29714.0,31.3601,31.4245,31.3529,31.4174,29714.0
2017-03-06 14:15:00,43.89,43.9,43.82,43.84,42058.0,31.4174,31.4245,31.3673,31.3816,42058.0
2017-03-06 14:20:00,43.85,43.89,43.82,43.83,26130.0,31.3887,31.4174,31.3673,31.3744,26130.0
2017-03-06 14:25:00,43.82,43.88,43.82,43.86,18430.0,31.3673,31.4102,31.3673,31.3959,18430.0
2017-03-06 14:30:00,43.86,43.86,43.8,43.82,20887.0,31.3959,31.3959,31.3529,31.3673,20887.0
2017-03-06 14:35:00,43.82,43.84,43.81,43.82,24939.0,31.3673,31.3816,31.3601,31.3673,24939.0
2017-03-06 14:40:00,43.82,43.83,43.79,43.8,22645.0,31.3673,31.3744,31.3458,31.3529,22645.0
2017-03-06 14:45:00,43.8,43.84,43.79,43.83,18254.0,31.3529,31.3816,31.3458,31.3744,18254.0
2017-03-06 14:50:00,43.83,43.84,43.79,43.84,31478.0,31.3744,31.3816,31.3458,31.3816,31478.0
2017-03-06 14:55:00,43.83,43.87,43.81,43.87,33279.0,31.3744,31.403,31.3601,31.403,33279.0
2017-03-06 15:00:00,43.88,43.94,43.88,43.94,17861.0,31.4102,31.4532,31.4102,31.4532,17861.0
2017-03-06 15:05:00,43.94,43.99,43.92,43.96,25993.0,31.4532,31.4889,31.4388,31.4675,25993.0
2017-03-06 15:10:00,43.96,43.98,43.92,43.95,28871.0,31.4675,31.4818,31.4388,31.4603,28871.0
2017-03-06 15:15:00,43.96,43.96,43.92,43.95,38249.0,31.4675,31.4675,31.4388,31.4603,38249.0
2017-03-06 15:20:00,43.95,43.98,43.93,43.97,38324.0,31.4603,31.4818,31.446,31.4746,38324.0
2017-03-06 15:25:00,43.98,44.0,43.94,43.97,69663.0,31.4818,31.4961,31.4532,31.4746,69663.0
2017-03-06 15:30:00,43.97,43.99,43.91,43.93,84164.0,31.4746,31.4889,31.4317,31.446,84164.0
2017-03-06 15:35:00,43.92,43.95,43.92,43.94,67416.0,31.4388,31.4603,31.4388,31.4532,67416.0
2017-03-06 15:40:00,43.95,43.97,43.9,43.97,107664.0,31.4603,31.4746,31.4245,31.4746,107664.0
2017-03-06 15:45:00,43.96,43.99,43.92,43.95,94094.0,31.4675,31.4889,31.4388,31.4603,94094.0
2017-03-06 15:50:00,43.95,43.96,43.93,43.93,78309.0,31.4603,31.4675,31.446,31.446,78309.0
2017-03-06 15:55:00,43.94,43.96,43.91,43.94,161141.0,31.4532,31.4675,31.4317,31.4532,161141.0
2017-03-07 09:30:00,44.27,44.33,44.0,44.02,72088.0,31.6894,31.7323,31.4961,31.5104,72088.0
2017-03-07 09:35:00,44.06,44.08,43.82,43.84,28618.0,31.539,31.5534,31.3673,31.3816,28618.0
2017-03-07 09:40:00,43.84,43.85,43.71,43.75,18904.0,31.3816,31.3887,31.2885,31.3171,18904.0
2017-03-07 09:45:00,43.76,43.88,43.7,43.73,35919.0,31.3243,31.4102,31.2814,31.3028,35919.0
2017-03-07 09:50:00,43.74,43.74,43.62,43.67,46635.0,31.31,31.31,31.2241,31.2599,46635.0
2017-03-07 09:55:00,43.66,43.71,43.63,43.64,68396.0,31.2527,31.2885,31.2312,31.2384,68396.0
2017-03-07 10:00:00,43.64,43.68,43.54,43.68,52581.0,31.2384,31.267,31.1668,31.267,52581.0
2017-03-07 10:05:00,43.68,43.71,43.61,43.62,56825.0,31.267,31.2885,31.2169,31.2241,56825.0
2017-03-07 10:10:00,43.61,43.67,43.54,43.57,51535.0,31.2169,31.2599,31.1668,31.1883,51535.0
2017-03-07 10:15:00,43.56,43.57,43.45,43.57,37336.0,31.1811,31.1883,31.1024,31.1883,37336.0
2017-03-07 10:20:00,43.57,43.58,43.49,43.54,23366.0,31.1883,31.1955,31.131,31.1668,23366.0
2017-03-07 10:25:00,43.56,43.65,43.55,43.59,25521.0,31.1811,31.2456,31.174,31.2026,25521.0
2017-03-07 10:30:00,43.58,43.73,43.58,43.72,19698.0,31.1955,31.3028,31.1955,31.2957,19698.0
2017-03-07 10:35:00,43.71,43.75,43.63,43.64,28910.0,31.2885,31.3171,31.2312,31.2384,28910.0
2017-03-07 10:40:00,43.65,43.75,43.58,43.71,29174.0,31.2456,31.3171,31.1955,31.2885,29174.0
2017-03-07 10:45:00,43.72,43.74,43.65,43.66,18127.0,31.2957,31.31,31.2456,31.2527,18127.0
2017-03-07 10:50:00,43.67,43.7,43.61,43.66,21652.0,31.2599,31.2814,31.2169,31.2527,21652.0
2017-03-07 10:55:00,43.67,43.68,43.54,43.54,18883.0,31.2599,31.267,31.1668,31.1668,18883.0
2017-03-07 11:00:00,43.54,43.59,43.49,43.5,22526.0,31.1668,31.2026,31.131,31.1382,22526.0
2017-03-07 11:05:00,43.49,43.52,43.47,43.5,20301.0,31.131,31.1525,31.1167,31.1382,20301.0
2017-03-07 11:10:00,43.5,43.52,43.44,43.44,33527.0,31.1382,31.1525,31.0952,31.0952,33527.0
2017-03-07 11:15:00,43.45,43.49,43.39,43.44,38231.0,31.1024,31.131,31.0594,31.0952,38231.0
2017-03-07 11:20:00,43.45,43.55,43.45,43.53,37457.0,31.1024,31.174,31.1024,31.1597,37457.0
2017-03-07 11:25:00,43.52,43.52,43.35,43.35,16008.0,31.1525,31.1525,31.0308,31.0308,16008.0
2017-03-07 11:30:00,43.34,43.41,43.31,43.4,15888.0,31.0237,31.0738,31.0022,31.0666,15888.0
2017-03-07 11:35:00,43.41,43.51,43.41,43.49,73363.0,31.0738,31.1453,31.0738,31.131,73363.0
2017-03-07 11:40:00,43.49,43.57,43.49,43.56,38614.0,31.131,31.1883,31.131,31.1811,38614.0
2017-03-07 11:45:00,43.55,43.71,43.54,43.7,82802.0,31.174,31.2885,31.1668,31.2814,82802.0
2017-03-07 11:50:00,43.69,43.74,43.62,43.62,22429.0,31.2742,31.31,31.2241,31.2241,22429.0
2017-03-07 11:55:00,43.62,43.63,43.57,43.59,14339.0,31.2241,31.2312,31.1883,31.2026,14339.0
2017-03-07 12:00:00,43.59,43.63,43.53,43.58,36409.0,31.2026,31.2312,31.1597,31.1955,36409.0
2017-03-07 12:05:00,43.58,43.61,43.57,43.6,16833.0,31.1955,31.2169,31.1883,31.2098,16833.0
2017-03-07 12:10:00,43.6,43.62,43.58,43.59,12515.0,31.2098,31.2241,31.1955,31.2026,12515.0
2017-03-07 12:15:00,43.58,43.62,43.55,43.59,21081.0,31.1955,31.2241,31.174,31.2026,21081.0
2017-03-07 12:20:00,43.6,43.62,43.56,43.58,10931.0,31.2098,31.2241,31.1811,31.1955,10931.0
2017-03-07 12:25:00,43.58,43.6,43.55,43.59,11912.0,31.1955,31.2098,31.174,31.2026,11912.0
2017-03-07 12:30:00,43.59,43.6,43.55,43.58,21858.0,31.2026,31.2098,31.174,31.1955,21858.0
2017-03-07 12:35:00,43.57,43.59,43.52,43.54,18532.0,31.1883,31.2026,31.1525,31.1668,18532.0
2017-03-07 12:40:00,43.54,43.56,43.47,43.52,28737.0,31.1668,31.1811,31.1167,31.1525,28737.0
2017-03-07 12:45:00,43.52,43.54,43.46,43.51,16277.0,31.1525,31.1668,31.1096,31.1453,16277.0
2017-03-07 12:50:00,43.51,43.53,43.48,43.5,17946.0,31.1453,31.1597,31.1239,31.1382,17946.0
2017-03-07 12:55:00,43.5,43.6,43.49,43.6,22437.0,31.1382,31.2098,31.131,31.2098,22437.0
2017-03-07 13:00:00,43.59,43.59,43.49,43.51,17410.0,31.2026,31.2026,31.131,31.1453,17410.0
2017-03-07 13:05:00,43.5,43.57,43.5,43.56,22631.0,31.1382,31.1883,31.1382,31.1811,22631.0
2017-03-07 13:10:00,43.56,43.56,43.48,43.53,8904.0,31.1811,31.1811,31.1239,31.1597,8904.0
2017-03-07 13:15:00,43.53,43.55,43.51,43.51,16746.0,31.1597,31.174,31.1453,31.1453,16746.0
2017-03-07 13:20:00,43.52,43.52,43.46,43.48,16378.0,31.1525,31.1525,31.1096,31.1239,16378.0
2017-03-07 13:25:00,43.49,43.51,43.44,43.45,14408.0,31.131,31.1453,31.0952,31.1024,14408.0
2017-03-07 13:30:00,43.45,43.49,43.45,43.47,14203.0,31.1024,31.131,31.1024,31.1167,14203.0
2017-03-07 13:35:00,43.47,43.47,43.42,43.42,11301.0,31.1167,31.1167,31.0809,31.0809,11301.0
2017-03-07 13:40:00,43.41,43.45,43.39,43.43,12514.0,31.0738,31.1024,31.0594,31.0881,12514.0
2017-03-07 13:45:00,43.43,43.46,43.42,43.46,11605.0,31.0881,31.1096,31.0809,31.1096,11605.0
2017-03-07 13:50:00,43.45,43.46,43.42,43.43,12273.0,31.1024,31.1096,31.0809,31.0881,12273.0
2017-03-07 13:55:00,43.43,43.45,43.43,43.43,14978.0,31.0881,31.1024,31.0881,31.0881,14978.0
2017-03-07 14:00:00,43.43,43.53,43.41,43.52,23296.0,31.0881,31.1597,31.0738,31.1525,23296.0
2017-03-07 14:05:00,43.52,43.54,43.5,43.51,15215.0,31.1525,31.1668,31.1382,31.1453,15215.0
2017-03-07 14:10:00,43.51,43.57,43.49,43.56,15109.0,31.1453,31.1883,31.131,31.1811,15109.0
2017-03-07 14:15:00,43.56,43.59,43.55,43.57,15352.0,31.1811,31.2026,31.174,31.1883,15352.0
2017-03-07 14:20:00,43.57,43.58,43.52,43.53,12042.0,31.1883,31.1955,31.1525,31.1597,12042.0
2017-03-07 14:25:00,43.52,43.53,43.48,43.48,11748.0,31.1525,31.1597,31.1239,31.1239,11748.0
2017-03-07 14:30:00,43.49,43.5,43.47,43.49,11699.0,31.131,31.1382,31.1167,31.131,11699.0
2017-03-07 14:35:00,43.5,43.5,43.45,43.48,24782.0,31.1382,31.1382,31.1024,31.1239,24782.0
2017-03-07 14:40:00,43.49,43.52,43.47,43.48,17248.0,31.131,31.1525,31.1167,31.1239,17248.0
2017-03-07 14:45:00,43.47,43.5,43.47,43.49,10670.0,31.1167,31.1382,31.1167,31.131,10670.0
2017-03-07 14:50:00,43.49,43.52,43.46,43.51,15369.0,31.131,31.1525,31.1096,31.1453,15369.0
2017-03-07 14:55:00,43.52,43.56,43.51,43.54,12741.0,31.1525,31.1811,31.1453,31.1668,12741.0
2017-03-07 15:00:00,43.55,43.56,43.53,43.55,17510.0,31.174,31.1811,31.1597,31.174,17510.0
2017-03-07 15:05:00,43.56,43.56,43.51,43.52,12060.0,31.1811,31.1811,31.1453,31.1525,12060.0
2017-03-07 15:10:00,43.52,43.55,43.51,43.54,13377.0,31.1525,31.174,31.1453,31.1668,13377.0
2017-03-07 15:15:00,43.54,43.57,43.51,43.56,17114.0,31.1668,31.1883,31.1453,31.1811,17114.0
2017-03-07 15:20:00,43.56,43.57,43.53,43.57,20034.0,31.1811,31.1883,31.1597,31.1883,20034.0
2017-03-07 15:25:00,43.57,43.59,43.52,43.55,27857.0,31.1883,31.2026,31.1525,31.174,27857.0
2017-03-07 15:30:00,43.55,43.58,43.5,43.51,42418.0,31.174,31.1955,31.1382,31.1453,42418.0
2017-03-07 15:35:00,43.51,43.55,43.49,43.52,32512.0,31.1453,31.174,31.131,31.1525,32512.0
2017-03-07 15:40:00,43.51,43.52,43.44,43.51,62946.0,31.1453,31.1525,31.0952,31.1453,62946.0
2017-03-07 15:45:00,43.51,43.55,43.48,43.51,72326.0,31.1453,31.174,31.1239,31.1453,72326.0
2017-03-07 15:50:00,43.51,43.51,43.46,43.49,61544.0,31.1453,31.1453,31.1096,31.131,61544.0
2017-03-07 15:55:00,43.49,43.58,43.48,43.54,229071.0,31.131,31.1955,31.1239,31.1668,229071.0
2017-03-08 09:30:00,43.05,43.24,42.88,42.98,97037.0,30.8161,30.9521,30.6944,30.766,97037.0
2017-03-08 09:35:00,42.95,43.25,42.91,43.14,56653.0,30.7445,30.9592,30.7159,30.8805,56653.0
2017-03-08 09:40:00,43.15,43.17,42.99,43.09,64083.0,30.8877,30.902,30.7731,30.8447,64083.0
2017-03-08 09:45:00,43.11,43.19,43.07,43.19,55067.0,30.859,30.9163,30.8304,30.9163,55067.0
2017-03-08 09:50:00,43.19,43.26,43.13,43.19,91627.0,30.9163,30.9664,30.8733,30.9163,91627.0
2017-03-08 09:55:00,43.19,43.19,42.99,43.01,32118.0,30.9163,30.9163,30.7731,30.7874,32118.0
2017-03-08 10:00:00,43.03,43.18,43.01,43.1,52621.0,30.8018,30.9091,30.7874,30.8519,52621.0
2017-03-08 10:05:00,43.1,43.1,43.01,43.03,43936.0,30.8519,30.8519,30.7874,30.8018,43936.0
2017-03-08 10:10:00,43.0,43.02,42.88,42.91,79197.0,30.7803,30.7946,30.6944,30.7159,79197.0
2017-03-08 10:15:00,42.91,42.94,42.87,42.88,74451.0,30.7159,30.7373,30.6872,30.6944,74451.0
2017-03-08 10:20:00,42.88,43.02,42.86,43.01,53890.0,30.6944,30.7946,30.6801,30.7874,53890.0
2017-03-08 10:25:00,43.01,43.06,42.94,42.97,107994.0,30.7874,30.8232,30.7373,30.7588,107994.0
2017-03-08 10:30:00,42.97,43.23,42.96,43.1,60824.0,30.7588,30.9449,30.7516,30.8519,60824.0
2017-03-08 10:35:00,43.08,43.15,42.99,43.01,37205.0,30.8375,30.8877,30.7731,30.7874,37205.0
2017-03-08 10:40:00,43.01,43.1,42.98,43.04,38190.0,30.7874,30.8519,30.766,30.8089,38190.0
2017-03-08 10:45:00,43.06,43.08,42.96,42.98,36053.0,30.8232,30.8375,30.7516,30.766,36053.0
2017-03-08 10:50:00,42.99,43.12,42.97,43.12,48163.0,30.7731,30.8662,30.7588,30.8662,48163.0
2017-03-08 10:55:00,43.13,43.14,43.0,43.02,49770.0,30.8733,30.8805,30.7803,30.7946,49770.0
2017-03-08 11:00:00,43.04,43.05,42.94,42.98,68365.0,30.8089,30.8161,30.7373,30.766,68365.0
2017-03-08 11:05:00,42.98,42.99,42.68,42.68,95992.0,30.766,30.7731,30.5512,30.5512,95992.0
2017-03-08 11:10:00,42.68,42.73,42.62,42.7,36704.0,30.5512,30.587,30.5083,30.5655,36704.0
2017-03-08 11:15:00,42.72,42.81,42.67,42.71,27241.0,30.5798,30.6443,30.5441,30.5727,27241.0
2017-03-08 11:20:00,42.7,42.7,42.61,42.61,28566.0,30.5655,30.5655,30.5011,30.5011,28566.0
2017-03-08 11:25:00,42.62,42.62,42.52,42.53,33156.0,30.5083,30.5083,30.4367,30.4438,33156.0
2017-03-08 11:30:00,42.53,42.59,42.48,42.5,52102.0,30.4438,30.4868,30.4081,30.4224,52102.0
2017-03-08 11:35:00,42.5,42.5,42.32,42.34,61443.0,30.4224,30.4224,30.2935,30.3078,61443.0
2017-03-08 11:40:00,42.34,42.35,42.22,42.27,38488.0,30.3078,30.315,30.2219,30.2577,38488.0
2017-03-08 11:45:00,42.27,42.29,42.14,42.27,74287.0,30.2577,30.272,30.1647,30.2577,74287.0
2017-03-08 11:50:00,42.27,42.32,42.21,42.29,74880.0,30.2577,30.2935,30.2148,30.272,74880.0
2017-03-08 11:55:00,42.29,42.36,42.22,42.23,34022.0,30.272,30.3222,30.2219,30.2291,34022.0
2017-03-08 12:00:00,42.22,42.28,42.15,42.27,77196.0,30.2219,30.2649,30.1718,30.2577,77196.0
2017-03-08 12:05:00,42.26,42.28,42.13,42.24,32531.0,30.2506,30.2649,30.1575,30.2363,32531.0
2017-03-08 12:10:00,42.23,42.25,41.92,41.93,147689.0,30.2291,30.2434,30.0072,30.0144,147689.0
2017-03-08 12:15:00,41.92,41.98,41.89,41.93,48492.0,30.0072,30.0501,29.9857,30.0144,48492.0
2017-03-08 12:20:00,41.91,41.94,41.68,41.72,85740.0,30.0,30.0215,29.8354,29.864,85740.0
2017-03-08 12:25:00,41.73,41.74,41.64,41.66,88973.0,29.8712,29.8783,29.8068,29.8211,88973.0
2017-03-08 12:30:00,41.67,41.68,41.45,41.53,114125.0,29.8282,29.8354,29.6708,29.728,114125.0
2017-03-08 12:35:00,41.53,41.59,41.47,41.57,83551.0,29.728,29.771,29.6851,29.7567,83551.0
2017-03-08 12:40:00,41.58,41.68,41.57,41.59,47075.0,29.7638,29.8354,29.7567,29.771,47075.0
2017-03-08 12:45:00,41.59,41.71,41.52,41.64,60201.0,29.771,29.8569,29.7209,29.8068,60201.0
2017-03-08 12:50:00,41.64,41.73,41.57,41.59,51859.0,29.8068,29.8712,29.7567,29.771,51859.0
2017-03-08 12:55:00,41.59,41.59,41.42,41.43,64516.0,29.771,29.771,29.6493,29.6564,64516.0
2017-03-08 13:00:00,41.44,41.51,41.43,41.44,89191.0,29.6636,29.7137,29.6564,29.6636,89191.0
2017-03-08 13:05:00,41.44,41.46,41.37,41.44,72258.0,29.6636,29.6779,29.6135,29.6636,72258.0
2017-03-08 13:10:00,41.43,41.5,41.4,41.5,56568.0,29.6564,29.7065,29.635,29.7065,56568.0
2017-03-08 13:15:00,41.5,41.5,41.39,41.4,90535.0,29.7065,29.7065,29.6278,29.635,90535.0
2017-03-08 13:20:00,41.4,41.41,41.25,41.35,134072.0,29.635,29.6421,29.5276,29.5992,134072.0
2017-03-08 13:25:00,41.35,41.38,41.28,41.32,80564.0,29.5992,29.6206,29.5491,29.5777,80564.0
2017-03-08 13:30:00,41.32,41.35,41.3,41.3,69396.0,29.5777,29.5992,29.5634,29.5634,69396.0
2017-03-08 13:35:00,41.3,41.36,41.25,41.33,100954.0,29.5634,29.6063,29.5276,29.5849,100954.0
2017-03-08 13:40:00,41.34,41.35,41.1,41.11,141748.0,29.592,29.5992,29.4202,29.4274,141748.0
2017-03-08 13:45:00,41.1,41.11,40.94,40.97,137867.0,29.4202,29.4274,29.3057,29.3272,137867.0
2017-03-08 13:50:00,40.93,40.99,40.73,40.75,153698.0,29.2985,29.3415,29.1554,29.1697,153698.0
2017-03-08 13:55:00,40.76,40.8,40.71,40.78,166079.0,29.1768,29.2055,29.1411,29.1912,166079.0
2017-03-08 14:00:00,40.79,40.87,40.73,40.73,139708.0,29.1983,29.2556,29.1554,29.1554,139708.0
2017-03-08 14:05:00,40.74,40.75,40.67,40.68,114323.0,29.1625,29.1697,29.1124,29.1196,114323.0
2017-03-08 14:10:00,40.68,40.68,40.52,40.55,137458.0,29.1196,29.1196,29.005,29.0265,137458.0
2017-03-08 14:15:00,40.57,40.64,40.51,40.52,68523.0,29.0408,29.0909,28.9979,29.005,68523.0
2017-03-08 14:20:00,40.51,40.66,40.48,40.66,60996.0,28.9979,29.1053,28.9764,29.1053,60996.0
2017-03-08 14:25:00,40.67,40.86,40.59,40.83,83519.0,29.1124,29.2484,29.0552,29.2269,83519.0
2017-03-08 14:30:00,40.83,40.93,40.8,40.89,77933.0,29.2269,29.2985,29.2055,29.2699,77933.0
2017-03-08 14:35:00,40.89,41.25,40.85,41.23,158721.0,29.2699,29.5276,29.2413,29.5133,158721.0
2017-03-08 14:40:00,41.23,41.29,41.13,41.21,93065.0,29.5133,29.5562,29.4417,29.499,93065.0
2017-03-08 14:45:00,41.21,41.31,41.19,41.3,69096.0,29.499,29.5705,29.4846,29.5634,69096.0
2017-03-08 14:50:00,41.3,41.35,41.24,41.28,52310.0,29.5634,29.5992,29.5204,29.5491,52310.0
2017-03-08 14:55:00,41.27,41.36,41.26,41.32,60142.0,29.5419,29.6063,29.5348,29.5777,60142.0
2017-03-08 15:00:00,41.32,41.33,41.25,41.29,75228.0,29.5777,29.5849,29.5276,29.5562,75228.0
2017-03-08 15:05:00,41.28,41.28,41.17,41.23,81450.0,29.5491,29.5491,29.4703,29.5133,81450.0
2017-03-08 15:10:00,41.24,41.24,41.04,41.06,82160.0,29.5204,29.5204,29.3773,29.3916,82160.0
2017-03-08 15:15:00,41.05,41.12,41.05,41.05,74182.0,29.3844,29.4345,29.3844,29.3844,74182.0
2017-03-08 15:20:00,41.05,41.12,41.01,41.08,72306.0,29.3844,29.4345,29.3558,29.4059,72306.0
2017-03-08 15:25:00,41.08,41.12,40.8,40.81,149089.0,29.4059,29.4345,29.2055,29.2126,149089.0
2017-03-08 15:30:00,40.82,40.92,40.76,40.8,153192.0,29.2198,29.2914,29.1768,29.2055,153192.0
2017-03-08 15:35:00,40.81,40.82,40.73,40.76,90009.0,29.2126,29.2198,29.1554,29.1768,90009.0
2017-03-08 15:40:00,40.76,40.76,40.54,40.64,156987.0,29.1768,29.1768,29.0194,29.0909,156987.0
2017-03-08 15:45:00,40.64,40.69,40.57,40.6,165190.0,29.0909,29.1267,29.0408,29.0623,165190.0
2017-03-08 15:50:00,40.6,40.73,40.6,40.73,205827.0,29.0623,29.1554,29.0623,29.1554,205827.0
2017-03-08 15:55:00,40.73,40.78,40.69,40.73,265586.0,29.1554,29.1912,29.1267,29.1554,265586.0
2017-03-09 09:30:00,40.27,40.71,40.15,40.61,309434.0,28.8261,29.1411,28.7402,29.0695,309434.0
2017-03-09 09:35:00,40.62,40.89,40.5,40.89,191815.0,29.0766,29.2699,28.9907,29.2699,191815.0
2017-03-09 09:40:00,40.89,41.04,40.71,40.74,169769.0,29.2699,29.3773,29.1411,29.1625,169769.0
2017-03-09 09:45:00,40.75,40.76,40.45,40.53,110778.0,29.1697,29.1768,28.9549,29.0122,110778.0
2017-03-09 09:50:00,40.49,40.75,40.48,40.48,169326.0,28.9836,29.1697,28.9764,28.9764,169326.0
2017-03-09 09:55:00,40.48,40.49,40.0,40.01,246030.0,28.9764,28.9836,28.6328,28.64,246030.0
2017-03-09 10:00:00,40.02,40.5,40.01,40.08,343755.0,28.6471,28.9907,28.64,28.6901,343755.0
2017-03-09 10:05:00,40.08,40.29,40.03,40.2,262494.0,28.6901,28.8404,28.6543,28.776,262494.0
2017-03-09 10:10:00,40.2,40.48,40.2,40.45,103192.0,28.776,28.9764,28.776,28.9549,103192.0
2017-03-09 10:15:00,40.45,40.45,40.12,40.22,112833.0,28.9549,28.9549,28.7187,28.7903,112833.0
2017-03-09 10:20:00,40.23,40.25,40.1,40.15,64155.0,28.7975,28.8118,28.7044,28.7402,64155.0
2017-03-09 10:25:00,40.15,40.17,40.06,40.07,130495.0,28.7402,28.7545,28.6758,28.6829,130495.0
2017-03-09 10:30:00,40.07,40.12,39.77,39.83,150471.0,28.6829,28.7187,28.4682,28.5111,150471.0
2017-03-09 10:35:00,39.83,39.94,39.69,39.76,162276.0,28.5111,28.5899,28.4109,28.461,162276.0
2017-03-09 10:40:00,39.76,39.82,39.65,39.78,97615.0,28.461,28.504,28.3823,28.4753,97615.0
2017-03-09 10:45:00,39.77,39.91,39.63,39.88,133544.0,28.4682,28.5684,28.368,28.5469,133544.0
2017-03-09 10:50:00,39.87,40.07,39.83,40.03,106953.0,28.5398,28.6829,28.5111,28.6543,106953.0
2017-03-09 10:55:00,40.03,40.13,39.95,40.06,89902.0,28.6543,28.7259,28.597,28.6758,89902.0
2017-03-09 11:00:00,40.07,40.2,40.06,40.18,65742.0,28.6829,28.776,28.6758,28.7617,65742.0
2017-03-09 11:05:00,40.2,40.35,40.18,40.25,67388.0,28.776,28.8834,28.7617,28.8118,67388.0
2017-03-09 11:10:00,40.26,40.29,40.04,40.08,57473.0,28.8189,28.8404,28.6615,28.6901,57473.0
2017-03-09 11:15:00,40.09,40.27,40.08,40.24,44209.0,28.6972,28.8261,28.6901,28.8046,44209.0
2017-03-09 11:20:00,40.24,40.29,40.13,40.16,47852.0,28.8046,28.8404,28.7259,28.7473,47852.0
2017-03-09 11:25:00,40.15,40.18,39.99,40.04,55150.0,28.7402,28.7617,28.6257,28.6615,55150.0
2017-03-09 11:30:00,40.04,40.08,39.97,40.05,39626.0,28.6615,28.6901,28.6113,28.6686,39626.0
2017-03-09 11:35:00,40.05,40.21,40.02,40.15,97162.0,28.6686,28.7831,28.6471,28.7402,97162.0
2017-03-09 11:40:00,40.16,40.16,40.07,40.07,43129.0,28.7473,28.7473,28.6829,28.6829,43129.0
2017-03-09 11:45:00,40.08,40.09,39.84,39.86,98229.0,28.6901,28.6972,28.5183,28.5326,98229.0
2017-03-09 11:50:00,39.87,39.93,39.82,39.83,51040.0,28.5398,28.5827,28.504,28.5111,51040.0
2017-03-09 11:55:00,39.84,39.88,39.72,39.73,59313.0,28.5183,28.5469,28.4324,28.4395,59313.0
2017-03-09 12:00:00,39.73,39.86,39.69,39.86,123099.0,28.4395,28.5326,28.4109,28.5326,123099.0
2017-03-09 12:05:00,39.87,39.92,39.68,39.71,124725.0,28.5398,28.5756,28.4038,28.4252,124725.0
2017-03-09 12:10:00,39.69,39.86,39.68,39.79,48747.0,28.4109,28.5326,28.4038,28.4825,48747.0
2017-03-09 12:15:00,39.81,39.83,39.72,39.72,33365.0,28.4968,28.5111,28.4324,28.4324,33365.0
2017-03-09 12:20:00,39.73,39.79,39.7,39.74,30437.0,28.4395,28.4825,28.4181,28.4467,30437.0
2017-03-09 12:25:00,39.74,39.79,39.7,39.76,32722.0,28.4467,28.4825,28.4181,28.461,32722.0
2017-03-09 12:30:00,39.76,39.78,39.58,39.58,86363.0,28.461,28.4753,28.3322,28.3322,86363.0
2017-03-09 12:35:00,39.59,39.67,39.58,39.63,32370.0,28.3393,28.3966,28.3322,28.368,32370.0
2017-03-09 12:40:00,39.64,39.64,39.55,39.61,34003.0,28.3751,28.3751,28.3107,28.3536,34003.0
2017-03-09 12:45:00,39.6,39.67,39.58,39.61,37564.0,28.3465,28.3966,28.3322,28.3536,37564.0
2017-03-09 12:50:00,39.61,39.7,39.57,39.61,61114.0,28.3536,28.4181,28.325,28.3536,61114.0
2017-03-09 12:55:00,39.62,39.73,39.61,39.72,32925.0,28.3608,28.4395,28.3536,28.4324,32925.0
2017-03-09 13:00:00,39.71,39.79,39.7,39.76,30541.0,28.4252,28.4825,28.4181,28.461,30541.0
2017-03-09 13:05:00,39.75,39.77,39.68,39.74,34056.0,28.4539,28.4682,28.4038,28.4467,34056.0
2017-03-09 13:10:00,39.74,39.84,39.67,39.83,36244.0,28.4467,28.5183,28.3966,28.5111,36244.0
2017-03-09 13:15:00,39.82,39.83,39.74,39.78,50721.0,28.504,28.5111,28.4467,28.4753,50721.0
2017-03-09 13:20:00,39.79,39.8,39.67,39.68,27808.0,28.4825,28.4897,28.3966,28.4038,27808.0
2017-03-09 13:25:00,39.69,39.74,39.66,39.71,27707.0,28.4109,28.4467,28.3894,28.4252,27707.0
2017-03-09 13:30:00,39.71,39.74,39.65,39.67,41112.0,28.4252,28.4467,28.3823,28.3966,41112.0
2017-03-09 13:35:00,39.67,39.72,39.64,39.71,25428.0,28.3966,28.4324,28.3751,28.4252,25428.0
2017-03-09 13:40:00,39.71,39.71,39.61,39.68,33182.0,28.4252,28.4252,28.3536,28.4038,33182.0
2017-03-09 13:45:00,39.68,39.69,39.52,39.57,53841.0,28.4038,28.4109,28.2892,28.325,53841.0
2017-03-09 13:50:00,39.57,39.66,39.57,39.65,35483.0,28.325,28.3894,28.325,28.3823,35483.0
2017-03-09 13:55:00,39.65,39.65,39.48,39.52,68203.0,28.3823,28.3823,28.2606,28.2892,68203.0
2017-03-09 14:00:00,39.53,39.68,39.5,39.57,122719.0,28.2964,28.4038,28.2749,28.325,122719.0
2017-03-09 14:05:00,39.56,39.75,39.55,39.75,32700.0,28.3179,28.4539,28.3107,28.4539,32700.0
2017-03-09 14:10:00,39.74,39.74,39.58,39.61,31355.0,28.4467,28.4467,28.3322,28.3536,31355.0
2017-03-09 14:15:00,39.6,39.73,39.58,39.73,44706.0,28.3465,28.4395,28.3322,28.4395,44706.0
2017-03-09 14:20:00,39.72,39.81,39.71,39.76,86761.0,28.4324,28.4968,28.4252,28.461,86761.0
2017-03-09 14:25:00,39.76,39.82,39.7,39.81,157444.0,28.461,28.504,28.4181,28.4968,157444.0
2017-03-09 14:30:00,39.81,39.85,39.75,39.78,94247.0,28.4968,28.5254,28.4539,28.4753,94247.0
2017-03-09 14:35:00,39.77,39.84,39.7,39.78,86477.0,28.4682,28.5183,28.4181,28.4753,86477.0
2017-03-09 14:40:00,39.78,39.82,39.74,39.79,38395.0,28.4753,28.504,28.4467,28.4825,38395.0
2017-03-09 14:45:00,39.79,39.81,39.72,39.74,56939.0,28.4825,28.4968,28.4324,28.4467,56939.0
2017-03-09 14:50:00,39.74,39.84,39.74,39.76,49787.0,28.4467,28.5183,28.4467,28.461,49787.0
2017-03-09 14:55:00,39.77,39.81,39.73,39.81,137838.0,28.4682,28.4968,28.4395,28.4968,137838.0
2017-03-09 15:00:00,39.81,39.87,39.76,39.8,100909.0,28.4968,28.5398,28.461,28.4897,100909.0
2017-03-09 15:05:00,39.8,39.94,39.78,39.93,97405.0,28.4897,28.5899,28.4753,28.5827,97405.0
2017-03-09 15:10:00,39.93,40.2,39.93,40.18,130300.0,28.5827,28.776,28.5827,28.7617,130300.0
2017-03-09 15:15:00,40.18,40.33,40.15,40.32,145090.0,28.7617,28.869,28.7402,28.8619,145090.0
2017-03-09 15:20:00,40.32,40.48,40.3,40.36,138483.0,28.8619,28.9764,28.8476,28.8905,138483.0
2017-03-09 15:25:00,40.37,40.49,40.37,40.44,62548.0,28.8977,28.9836,28.8977,28.9478,62548.0
2017-03-09 15:30:00,40.45,40.63,40.42,40.63,103480.0,28.9549,29.0838,28.9335,29.0838,103480.0
2017-03-09 15:35:00,40.63,40.77,40.58,40.77,96809.0,29.0838,29.184,29.048,29.184,96809.0
2017-03-09 15:40:00,40.76,40.82,40.71,40.81,121720.0,29.1768,29.2198,29.1411,29.2126,121720.0
2017-03-09 15:45:00,40.82,40.86,40.78,40.84,102928.0,29.2198,29.2484,29.1912,29.2341,102928.0
2017-03-09 15:50:00,40.84,40.85,40.62,40.64,170368.0,29.2341,29.2413,29.0766,29.0909,170368.0
2017-03-09 15:55:00,40.64,40.8,40.63,40.78,655411.0,29.0909,29.2055,29.0838,29.1912,655411.0
2017-03-10 09:30:00,41.28,41.33,41.01,41.13,64869.0,29.5491,29.5849,29.3558,29.4417,64869.0
2017-03-10 09:35:00,41.06,41.09,40.86,40.87,77402.0,29.3916,29.4131,29.2484,29.2556,77402.0
2017-03-10 09:40:00,40.86,40.89,40.6,40.64,74105.0,29.2484,29.2699,29.0623,29.0909,74105.0
2017-03-10 09:45:00,40.66,40.76,40.62,40.73,58275.0,29.1053,29.1768,29.0766,29.1554,58275.0
2017-03-10 09:50:00,40.72,41.04,40.72,41.0,100298.0,29.1482,29.3773,29.1482,29.3486,100298.0
2017-03-10 09:55:00,40.98,41.05,40.85,41.05,77517.0,29.3343,29.3844,29.2413,29.3844,77517.0
2017-03-10 10:00:00,41.06,41.06,40.77,40.78,66681.0,29.3916,29.3916,29.184,29.1912,66681.0
2017-03-10 10:05:00,40.8,40.89,40.66,40.87,69342.0,29.2055,29.2699,29.1053,29.2556,69342.0
2017-03-10 10:10:00,40.88,40.9,40.69,40.75,55106.0,29.2627,29.2771,29.1267,29.1697,55106.0
2017-03-10 10:15:00,40.76,40.82,40.69,40.69,46367.0,29.1768,29.2198,29.1267,29.1267,46367.0
2017-03-10 10:20:00,40.69,40.72,40.57,40.64,43892.0,29.1267,29.1482,29.0408,29.0909,43892.0
2017-03-10 10:25:00,40.64,40.64,40.46,40.48,39337.0,29.0909,29.0909,28.9621,28.9764,39337.0
2017-03-10 10:30:00,40.48,40.55,40.38,40.41,78020.0,28.9764,29.0265,28.9048,28.9263,78020.0
2017-03-10 10:35:00,40.42,40.52,40.39,40.45,97476.0,28.9335,29.005,28.912,28.9549,97476.0
2017-03-10 10:40:00,40.45,40.45,40.35,40.39,66599.0,28.9549,28.9549,28.8834,28.912,66599.0
2017-03-10 10:45:00,40.4,40.41,40.32,40.37,50238.0,28.9191,28.9263,28.8619,28.8977,50238.0
2017-03-10 10:50:00,40.37,40.41,40.34,40.39,91633.0,28.8977,28.9263,28.8762,28.912,91633.0
2017-03-10 10:55:00,40.39,40.41,40.26,40.28,44095.0,28.912,28.9263,28.8189,28.8332,44095.0
2017-03-10 11:00:00,40.27,40.33,40.12,40.12,52919.0,28.8261,28.869,28.7187,28.7187,52919.0
2017-03-10 11:05:00,40.12,40.22,40.12,40.21,38158.0,28.7187,28.7903,28.7187,28.7831,38158.0
2017-03-10 11:10:00,40.22,40.22,40.05,40.15,48306.0,28.7903,28.7903,28.6686,28.7402,48306.0
2017-03-10 11:15:00,40.16,40.22,40.08,40.2,38595.0,28.7473,28.7903,28.6901,28.776,38595.0
2017-03-10 11:20:00,40.21,40.3,40.2,40.25,103193.0,28.7831,28.8476,28.776,28.8118,103193.0
2017-03-10 11:25:00,40.26,40.36,40.23,40.25,234699.0,28.8189,28.8905,28.7975,28.8118,234699.0
2017-03-10 11:30:00,40.25,40.29,40.18,40.19,69993.0,28.8118,28.8404,28.7617,28.7688,69993.0
2017-03-10 11:35:00,40.19,40.19,40.03,40.09,88285.0,28.7688,28.7688,28.6543,28.6972,88285.0
2017-03-10 11:40:00,40.09,40.15,40.08,40.14,33262.0,28.6972,28.7402,28.6901,28.733,33262.0
2017-03-10 11:45:00,40.13,40.23,40.07,40.15,127655.0,28.7259,28.7975,28.6829,28.7402,127655.0
2017-03-10 11:50:00,40.16,40.27,40.07,40.25,119992.0,28.7473,28.8261,28.6829,28.8118,119992.0
2017-03-10 11:55:00,40.24,40.32,40.22,40.25,35384.0,28.8046,28.8619,28.7903,28.8118,35384.0
2017-03-10 12:00:00,40.25,40.29,40.16,40.18,47320.0,28.8118,28.8404,28.7473,28.7617,47320.0
2017-03-10 12:05:00,40.18,40.25,40.18,40.2,30040.0,28.7617,28.8118,28.7617,28.776,30040.0
2017-03-10 12:10:00,40.2,40.24,40.15,40.16,70740.0,28.776,28.8046,28.7402,28.7473,70740.0
2017-03-10 12:15:00,40.17,40.24,40.16,40.23,43339.0,28.7545,28.8046,28.7473,28.7975,43339.0
2017-03-10 12:20:00,40.23,40.34,40.22,40.34,21701.0,28.7975,28.8762,28.7903,28.8762,21701.0
2017-03-10 12:25:00,40.35,40.41,40.3,40.33,34114.0,28.8834,28.9263,28.8476,28.869,34114.0
2017-03-10 12:30:00,40.31,40.32,40.24,40.27,19796.0,28.8547,28.8619,28.8046,28.8261,19796.0
2017-03-10 12:35:00,40.27,40.28,40.18,40.21,28874.0,28.8261,28.8332,28.7617,28.7831,28874.0
2017-03-10 12:40:00,40.2,40.24,40.08,40.12,80276.0,28.776,28.8046,28.6901,28.7187,80276.0
2017-03-10 12:45:00,40.12,40.18,40.1,40.11,47813.0,28.7187,28.7617,28.7044,28.7116,47813.0
2017-03-10 12:50:00,40.12,40.13,39.85,39.97,124603.0,28.7187,28.7259,28.5254,28.6113,124603.0
2017-03-10 12:55:00,39.98,40.02,39.91,39.92,26886.0,28.6185,28.6471,28.5684,28.5756,26886.0
2017-03-10 13:00:00,39.93,40.05,39.93,40.01,46877.0,28.5827,28.6686,28.5827,28.64,46877.0
2017-03-10 13:05:00,40.02,40.03,39.89,39.99,35861.0,28.6471,28.6543,28.5541,28.6257,35861.0
2017-03-10 13:10:00,40.0,40.08,39.99,40.04,27478.0,28.6328,28.6901,28.6257,28.6615,27478.0
2017-03-10 13:15:00,40.05,40.15,40.03,40.07,28328.0,28.6686,28.7402,28.6543,28.6829,28328.0
2017-03-10 13:20:00,40.09,40.14,40.06,40.13,13454.0,28.6972,28.733,28.6758,28.7259,13454.0
2017-03-10 13:25:00,40.13,40.24,40.11,40.16,36484.0,28.7259,28.8046,28.7116,28.7473,36484.0
2017-03-10 13:30:00,40.16,40.19,40.06,40.08,30023.0,28.7473,28.7688,28.6758,28.6901,30023.0
2017-03-10 13:35:00,40.08,40.16,40.07,40.12,18885.0,28.6901,28.7473,28.6829,28.7187,18885.0
2017-03-10 13:40:00,40.11,40.16,40.1,40.13,20425.0,28.7116,28.7473,28.7044,28.7259,20425.0
2017-03-10 13:45:00,40.14,40.3,40.14,40.27,24858.0,28.733,28.8476,28.733,28.8261,24858.0
2017-03-10 13:50:00,40.27,40.39,40.25,40.37,27144.0,28.8261,28.912,28.8118,28.8977,27144.0
2017-03-10 13:55:00,40.37,40.41,40.35,40.39,20269.0,28.8977,28.9263,28.8834,28.912,20269.0
2017-03-10 14:00:00,40.41,40.43,40.28,40.32,15920.0,28.9263,28.9406,28.8332,28.8619,15920.0
2017-03-10 14:05:00,40.33,40.36,40.3,40.31,22346.0,28.869,28.8905,28.8476,28.8547,22346.0
2017-03-10 14:10:00,40.32,40.46,40.32,40.44,28897.0,28.8619,28.9621,28.8619,28.9478,28897.0
2017-03-10 14:15:00,40.46,40.52,40.45,40.47,21956.0,28.9621,29.005,28.9549,28.9693,21956.0
2017-03-10 14:20:00,40.47,40.49,40.37,40.41,26704.0,28.9693,28.9836,28.8977,28.9263,26704.0
2017-03-10 14:25:00,40.41,40.45,40.33,40.38,22033.0,28.9263,28.9549,28.869,28.9048,22033.0
2017-03-10 14:30:00,40.37,40.38,40.27,40.35,34070.0,28.8977,28.9048,28.8261,28.8834,34070.0
2017-03-10 14:35:00,40.33,40.41,40.33,40.38,16514.0,28.869,28.9263,28.869,28.9048,16514.0
2017-03-10 14:40:00,40.39,40.44,40.34,40.44,18923.0,28.912,28.9478,28.8762,28.9478,18923.0
2017-03-10 14:45:00,40.43,40.44,40.35,40.39,31337.0,28.9406,28.9478,28.8834,28.912,31337.0
2017-03-10 14:50:00,40.39,40.39,40.33,40.34,22367.0,28.912,28.912,28.869,28.8762,22367.0
2017-03-10 14:55:00,40.34,40.35,40.29,40.31,30419.0,28.8762,28.8834,28.8404,28.8547,30419.0
2017-03-10 15:00:00,40.32,40.36,40.31,40.33,40746.0,28.8619,28.8905,28.8547,28.869,40746.0
2017-03-10 15:05:00,40.33,40.4,40.32,40.39,26748.0,28.869,28.9191,28.8619,28.912,26748.0
2017-03-10 15:10:00,40.39,40.44,40.31,40.35,80948.0,28.912,28.9478,28.8547,28.8834,80948.0
2017-03-10 15:15:00,40.35,40.44,40.35,40.44,35784.0,28.8834,28.9478,28.8834,28.9478,35784.0
2017-03-10 15:20:00,40.43,40.44,40.37,40.41,68787.0,28.9406,28.9478,28.8977,28.9263,68787.0
2017-03-10 15:25:00,40.39,40.4,40.36,40.39,26133.0,28.912,28.9191,28.8905,28.912,26133.0
2017-03-10 15:30:00,40.39,40.4,40.31,40.32,53323.0,28.912,28.9191,28.8547,28.8619,53323.0
2017-03-10 15:35:00,40.32,40.37,40.26,40.26,65522.0,28.8619,28.8977,28.8189,28.8189,65522.0
2017-03-10 15:40:00,40.27,40.3,40.23,40.23,48770.0,28.8261,28.8476,28.7975,28.7975,48770.0
2017-03-10 15:45:00,40.23,40.25,40.13,40.24,96297.0,28.7975,28.8118,28.7259,28.8046,96297.0
2017-03-10 15:50:00,40.24,40.31,40.22,40.31,97183.0,28.8046,28.8547,28.7903,28.8547,97183.0
2017-03-10 15:55:00,40.3,40.33,40.22,40.25,320214.0,28.8476,28.869,28.7903,28.8118,320214.0
2017-03-13 09:30:00,40.05,40.58,40.05,40.52,115496.0,28.7106,29.0905,28.7106,29.0475,115496.0
2017-03-13 09:35:00,40.56,40.63,40.44,40.54,83690.0,29.0762,29.1264,28.9902,29.0619,83690.0
2017-03-13 09:40:00,40.54,40.7,40.5,40.59,108635.0,29.0619,29.1766,29.0332,29.0977,108635.0
2017-03-13 09:45:00,40.58,40.71,40.56,40.64,100823.0,29.0905,29.1837,29.0762,29.1336,100823.0
2017-03-13 09:50:00,40.62,40.64,40.56,40.59,86587.0,29.1192,29.1336,29.0762,29.0977,86587.0
2017-03-13 09:55:00,40.59,40.64,40.5,40.62,52323.0,29.0977,29.1336,29.0332,29.1192,52323.0
2017-03-13 10:00:00,40.61,40.84,40.57,40.82,92342.0,29.1121,29.2769,29.0834,29.2626,92342.0
2017-03-13 10:05:00,40.82,40.97,40.81,40.89,89222.0,29.2626,29.3701,29.2554,29.3128,89222.0
2017-03-13 10:10:00,40.89,41.07,40.87,40.99,42684.0,29.3128,29.4418,29.2984,29.3845,42684.0
2017-03-13 10:15:00,40.98,41.13,40.96,41.13,45034.0,29.3773,29.4848,29.363,29.4848,45034.0
2017-03-13 10:20:00,41.13,41.16,40.96,41.04,80838.0,29.4848,29.5063,29.363,29.4203,80838.0
2017-03-13 10:25:00,41.04,41.13,40.97,41.13,37297.0,29.4203,29.4848,29.3701,29.4848,37297.0
2017-03-13 10:30:00,41.14,41.18,41.09,41.11,50062.0,29.492,29.5207,29.4561,29.4705,50062.0
2017-03-13 10:35:00,41.11,41.13,40.94,40.94,63187.0,29.4705,29.4848,29.3486,29.3486,63187.0
2017-03-13 10:40:00,40.93,40.93,40.74,40.75,53004.0,29.3414,29.3414,29.2052,29.2124,53004.0
2017-03-13 10:45:00,40.75,40.75,40.59,40.68,40889.0,29.2124,29.2124,29.0977,29.1622,40889.0
2017-03-13 10:50:00,40.69,40.8,40.66,40.71,38587.0,29.1694,29.2483,29.1479,29.1837,38587.0
2017-03-13 10:55:00,40.72,40.83,40.67,40.83,30460.0,29.1909,29.2698,29.1551,29.2698,30460.0
2017-03-13 11:00:00,40.82,40.89,40.79,40.82,31489.0,29.2626,29.3128,29.2411,29.2626,31489.0
2017-03-13 11:05:00,40.81,40.81,40.72,40.73,75367.0,29.2554,29.2554,29.1909,29.1981,75367.0
2017-03-13 11:10:00,40.73,40.73,40.6,40.64,29669.0,29.1981,29.1981,29.1049,29.1336,29669.0
2017-03-13 11:15:00,40.64,40.67,40.6,40.67,23248.0,29.1336,29.1551,29.1049,29.1551,23248.0
2017-03-13 11:20:00,40.69,40.69,40.61,40.64,27103.0,29.1694,29.1694,29.1121,29.1336,27103.0
2017-03-13 11:25:00,40.65,40.68,40.58,40.61,34815.0,29.1407,29.1622,29.0905,29.1121,34815.0
2017-03-13 11:30:00,40.62,40.62,40.53,40.59,46870.0,29.1192,29.1192,29.0547,29.0977,46870.0
2017-03-13 11:35:00,40.6,40.61,40.56,40.59,34776.0,29.1049,29.1121,29.0762,29.0977,34776.0
2017-03-13 11:40:00,40.58,40.6,40.53,40.57,50187.0,29.0905,29.1049,29.0547,29.0834,50187.0
2017-03-13 11:45:00,40.56,40.71,40.55,40.64,34797.0,29.0762,29.1837,29.069,29.1336,34797.0
2017-03-13 11:50:00,40.64,40.65,40.56,40.62,52131.0,29.1336,29.1407,29.0762,29.1192,52131.0
2017-03-13 11:55:00,40.62,40.63,40.54,40.61,39808.0,29.1192,29.1264,29.0619,29.1121,39808.0
2017-03-13 12:00:00,40.6,40.74,40.59,40.72,49683.0,29.1049,29.2052,29.0977,29.1909,49683.0
2017-03-13 12:05:00,40.75,40.78,40.69,40.7,21446.0,29.2124,29.2339,29.1694,29.1766,21446.0
2017-03-13 12:10:00,40.7,40.8,40.68,40.78,24746.0,29.1766,29.2483,29.1622,29.2339,24746.0
2017-03-13 12:15:00,40.77,40.78,40.71,40.74,9720.0,29.2267,29.2339,29.1837,29.2052,9720.0
2017-03-13 12:20:00,40.75,40.83,40.75,40.8,17153.0,29.2124,29.2698,29.2124,29.2483,17153.0
2017-03-13 12:25:00,40.8,40.86,40.79,40.82,22329.0,29.2483,29.2913,29.2411,29.2626,22329.0
2017-03-13 12:30:00,40.82,40.87,40.81,40.85,16392.0,29.2626,29.2984,29.2554,29.2841,16392.0
2017-03-13 12:35:00,40.85,40.88,40.79,40.87,15400.0,29.2841,29.3056,29.2411,29.2984,15400.0
2017-03-13 12:40:00,40.88,40.99,40.85,40.96,25145.0,29.3056,29.3845,29.2841,29.363,25145.0
2017-03-13 12:45:00,40.97,41.01,40.91,40.97,22641.0,29.3701,29.3988,29.3271,29.3701,22641.0
2017-03-13 12:50:00,40.97,41.04,40.96,40.96,24359.0,29.3701,29.4203,29.363,29.363,24359.0
2017-03-13 12:55:00,40.94,40.96,40.91,40.94,16419.0,29.3486,29.363,29.3271,29.3486,16419.0
2017-03-13 13:00:00,40.94,41.05,40.93,41.03,44027.0,29.3486,29.4275,29.3414,29.4131,44027.0
2017-03-13 13:05:00,41.02,41.05,40.99,41.03,49550.0,29.406,29.4275,29.3845,29.4131,49550.0
2017-03-13 13:10:00,41.02,41.04,40.96,40.98,25733.0,29.406,29.4203,29.363,29.3773,25733.0
2017-03-13 13:15:00,40.98,40.99,40.95,40.97,22214.0,29.3773,29.3845,29.3558,29.3701,22214.0
2017-03-13 13:20:00,40.97,40.98,40.93,40.96,21119.0,29.3701,29.3773,29.3414,29.363,21119.0
2017-03-13 13:25:00,40.96,40.98,40.92,40.94,23797.0,29.363,29.3773,29.3343,29.3486,23797.0
2017-03-13 13:30:00,40.95,40.96,40.9,40.93,30497.0,29.3558,29.363,29.3199,29.3414,30497.0
2017-03-13 13:35:00,40.94,41.01,40.93,41.0,29918.0,29.3486,29.3988,29.3414,29.3916,29918.0
2017-03-13 13:40:00,41.0,41.04,40.96,40.98,32536.0,29.3916,29.4203,29.363,29.3773,32536.0
2017-03-13 13:45:00,40.98,41.0,40.92,40.93,29079.0,29.3773,29.3916,29.3343,29.3414,29079.0
2017-03-13 13:50:00,40.92,40.95,40.87,40.88,44796.0,29.3343,29.3558,29.2984,29.3056,44796.0
2017-03-13 13:55:00,40.89,40.93,40.86,40.88,31953.0,29.3128,29.3414,29.2913,29.3056,31953.0
2017-03-13 14:00:00,40.88,40.95,40.87,40.95,18984.0,29.3056,29.3558,29.2984,29.3558,18984.0
2017-03-13 14:05:00,40.95,40.95,40.84,40.85,30161.0,29.3558,29.3558,29.2769,29.2841,30161.0
2017-03-13 14:10:00,40.85,40.86,40.78,40.79,26958.0,29.2841,29.2913,29.2339,29.2411,26958.0
2017-03-13 14:15:00,40.8,40.84,40.78,40.83,20781.0,29.2483,29.2769,29.2339,29.2698,20781.0
2017-03-13 14:20:00,40.83,40.87,40.76,40.8,36954.0,29.2698,29.2984,29.2196,29.2483,36954.0
2017-03-13 14:25:00,40.8,40.9,40.78,40.84,26702.0,29.2483,29.3199,29.2339,29.2769,26702.0
2017-03-13 14:30:00,40.84,40.91,40.83,40.89,45265.0,29.2769,29.3271,29.2698,29.3128,45265.0
2017-03-13 14:35:00,40.89,40.92,40.82,40.84,33947.0,29.3128,29.3343,29.2626,29.2769,33947.0
2017-03-13 14:40:00,40.84,40.86,40.81,40.85,26504.0,29.2769,29.2913,29.2554,29.2841,26504.0
2017-03-13 14:45:00,40.85,40.85,40.73,40.74,44431.0,29.2841,29.2841,29.1981,29.2052,44431.0
2017-03-13 14:50:00,40.74,40.81,40.7,40.79,28771.0,29.2052,29.2554,29.1766,29.2411,28771.0
2017-03-13 14:55:00,40.8,40.82,40.73,40.78,25478.0,29.2483,29.2626,29.1981,29.2339,25478.0
2017-03-13 15:00:00,40.78,40.8,40.74,40.77,34769.0,29.2339,29.2483,29.2052,29.2267,34769.0
2017-03-13 15:05:00,40.79,40.86,40.77,40.86,36363.0,29.2411,29.2913,29.2267,29.2913,36363.0
2017-03-13 15:10:00,40.87,40.92,40.85,40.91,35554.0,29.2984,29.3343,29.2841,29.3271,35554.0
2017-03-13 15:15:00,40.92,40.94,40.86,40.9,40568.0,29.3343,29.3486,29.2913,29.3199,40568.0
2017-03-13 15:20:00,40.89,40.91,40.83,40.86,48675.0,29.3128,29.3271,29.2698,29.2913,48675.0
2017-03-13 15:25:00,40.87,40.89,40.77,40.81,50195.0,29.2984,29.3128,29.2267,29.2554,50195.0
2017-03-13 15:30:00,40.82,40.86,40.8,40.84,54239.0,29.2626,29.2913,29.2483,29.2769,54239.0
2017-03-13 15:35:00,40.84,40.86,40.78,40.8,69384.0,29.2769,29.2913,29.2339,29.2483,69384.0
2017-03-13 15:40:00,40.8,40.87,40.78,40.87,53048.0,29.2483,29.2984,29.2339,29.2984,53048.0
2017-03-13 15:45:00,40.86,40.97,40.86,40.95,90858.0,29.2913,29.3701,29.2913,29.3558,90858.0
2017-03-13 15:50:00,40.95,40.97,40.92,40.96,103348.0,29.3558,29.3701,29.3343,29.363,103348.0
2017-03-13 15:55:00,40.96,40.99,40.94,40.96,219585.0,29.363,29.3845,29.3486,29.363,219585.0
2017-03-14 09:30:00,40.3,40.32,39.75,39.94,104039.0,28.8898,28.9042,28.4955,28.6317,104039.0
2017-03-14 09:35:00,39.92,40.04,39.79,39.87,92370.0,28.6174,28.7034,28.5242,28.5816,92370.0
2017-03-14 09:40:00,39.87,39.9,39.39,39.39,113461.0,28.5816,28.6031,28.2375,28.2375,113461.0
2017-03-14 09:45:00,39.37,39.44,39.15,39.34,147128.0,28.2231,28.2733,28.0654,28.2016,147128.0
2017-03-14 09:50:00,39.35,39.35,39.06,39.2,90335.0,28.2088,28.2088,28.0009,28.1013,90335.0
2017-03-14 09:55:00,39.21,39.23,38.78,38.89,152746.0,28.1084,28.1228,27.8002,27.879,152746.0
2017-03-14 10:00:00,38.88,38.93,38.69,38.78,126625.0,27.8719,27.9077,27.7357,27.8002,126625.0
2017-03-14 10:05:00,38.77,38.96,38.75,38.88,99350.0,27.793,27.9292,27.7787,27.8719,99350.0
2017-03-14 10:10:00,38.89,39.06,38.87,39.03,101875.0,27.879,28.0009,27.8647,27.9794,101875.0
2017-03-14 10:15:00,39.02,39.02,38.76,38.78,58156.0,27.9722,27.9722,27.7858,27.8002,58156.0
2017-03-14 10:20:00,38.78,39.05,38.78,39.02,60015.0,27.8002,27.9937,27.8002,27.9722,60015.0
2017-03-14 10:25:00,39.01,39.05,38.94,39.03,61205.0,27.9651,27.9937,27.9149,27.9794,61205.0
2017-03-14 10:30:00,39.03,39.14,39.0,39.11,93959.0,27.9794,28.0583,27.9579,28.0367,93959.0
2017-03-14 10:35:00,39.11,39.25,39.04,39.21,115468.0,28.0367,28.1371,27.9866,28.1084,115468.0
2017-03-14 10:40:00,39.2,39.33,39.16,39.22,97908.0,28.1013,28.1945,28.0726,28.1156,97908.0
2017-03-14 10:45:00,39.22,39.26,39.19,39.23,89309.0,28.1156,28.1443,28.0941,28.1228,89309.0
2017-03-14 10:50:00,39.23,39.36,39.22,39.27,119653.0,28.1228,28.216,28.1156,28.1514,119653.0
2017-03-14 10:55:00,39.27,39.51,39.27,39.49,162535.0,28.1514,28.3235,28.1514,28.3092,162535.0
2017-03-14 11:00:00,39.49,39.6,39.38,39.43,61695.0,28.3092,28.388,28.2303,28.2661,61695.0
2017-03-14 11:05:00,39.43,39.44,39.22,39.33,121740.0,28.2661,28.2733,28.1156,28.1945,121740.0
2017-03-14 11:10:00,39.34,39.39,39.22,39.28,82542.0,28.2016,28.2375,28.1156,28.1586,82542.0
2017-03-14 11:15:00,39.28,39.8,39.25,39.73,190827.0,28.1586,28.5314,28.1371,28.4812,190827.0
2017-03-14 11:20:00,39.75,39.9,39.67,39.79,93861.0,28.4955,28.6031,28.4382,28.5242,93861.0
2017-03-14 11:25:00,39.81,39.98,39.75,39.8,72460.0,28.5386,28.6604,28.4955,28.5314,72460.0
2017-03-14 11:30:00,39.8,39.8,39.55,39.63,96740.0,28.5314,28.5314,28.3522,28.4095,96740.0
2017-03-14 11:35:00,39.64,39.77,39.59,39.75,68365.0,28.4167,28.5099,28.3808,28.4955,68365.0
2017-03-14 11:40:00,39.75,39.88,39.73,39.73,26630.0,28.4955,28.5887,28.4812,28.4812,26630.0
2017-03-14 11:45:00,39.73,39.78,39.67,39.76,65657.0,28.4812,28.517,28.4382,28.5027,65657.0
2017-03-14 11:50:00,39.76,39.82,39.7,39.76,31365.0,28.5027,28.5457,28.4597,28.5027,31365.0
2017-03-14 11:55:00,39.75,39.77,39.65,39.67,35755.0,28.4955,28.5099,28.4239,28.4382,35755.0
2017-03-14 12:00:00,39.68,39.7,39.62,39.65,31199.0,28.4454,28.4597,28.4024,28.4239,31199.0
2017-03-14 12:05:00,39.65,39.65,39.53,39.55,33411.0,28.4239,28.4239,28.3378,28.3522,33411.0
2017-03-14 12:10:00,39.55,39.57,39.42,39.54,61723.0,28.3522,28.3665,28.259,28.345,61723.0
2017-03-14 12:15:00,39.57,39.69,39.56,39.62,30195.0,28.3665,28.4525,28.3593,28.4024,30195.0
2017-03-14 12:20:00,39.62,39.75,39.62,39.72,21996.0,28.4024,28.4955,28.4024,28.474,21996.0
2017-03-14 12:25:00,39.73,39.78,39.64,39.68,50082.0,28.4812,28.517,28.4167,28.4454,50082.0
2017-03-14 12:30:00,39.68,39.82,39.68,39.77,27464.0,28.4454,28.5457,28.4454,28.5099,27464.0
2017-03-14 12:35:00,39.75,39.75,39.59,39.6,30716.0,28.4955,28.4955,28.3808,28.388,30716.0
2017-03-14 12:40:00,39.6,39.73,39.6,39.68,15421.0,28.388,28.4812,28.388,28.4454,15421.0
2017-03-14 12:45:00,39.68,39.69,39.64,39.65,20757.0,28.4454,28.4525,28.4167,28.4239,20757.0
2017-03-14 12:50:00,39.65,39.73,39.62,39.73,21411.0,28.4239,28.4812,28.4024,28.4812,21411.0
2017-03-14 12:55:00,39.73,39.74,39.65,39.65,21857.0,28.4812,28.4884,28.4239,28.4239,21857.0
2017-03-14 13:00:00,39.65,39.72,39.62,39.72,29291.0,28.4239,28.474,28.4024,28.474,29291.0
2017-03-14 13:05:00,39.73,39.76,39.64,39.65,31832.0,28.4812,28.5027,28.4167,28.4239,31832.0
2017-03-14 13:10:00,39.64,39.86,39.63,39.81,46538.0,28.4167,28.5744,28.4095,28.5386,46538.0
2017-03-14 13:15:00,39.83,39.9,39.74,39.77,38514.0,28.5529,28.6031,28.4884,28.5099,38514.0
2017-03-14 13:20:00,39.77,39.87,39.77,39.82,25971.0,28.5099,28.5816,28.5099,28.5457,25971.0
2017-03-14 13:25:00,39.83,39.9,39.78,39.88,28660.0,28.5529,28.6031,28.517,28.5887,28660.0
2017-03-14 13:30:00,39.88,39.94,39.84,39.84,31563.0,28.5887,28.6317,28.5601,28.5601,31563.0
2017-03-14 13:35:00,39.84,39.84,39.7,39.75,32495.0,28.5601,28.5601,28.4597,28.4955,32495.0
2017-03-14 13:40:00,39.74,39.74,39.68,39.71,32739.0,28.4884,28.4884,28.4454,28.4669,32739.0
2017-03-14 13:45:00,39.71,39.89,39.7,39.86,51808.0,28.4669,28.5959,28.4597,28.5744,51808.0
2017-03-14 13:50:00,39.85,39.9,39.81,39.87,33966.0,28.5672,28.6031,28.5386,28.5816,33966.0
2017-03-14 13:55:00,39.87,39.92,39.8,39.82,41285.0,28.5816,28.6174,28.5314,28.5457,41285.0
2017-03-14 14:00:00,39.81,39.86,39.75,39.81,31428.0,28.5386,28.5744,28.4955,28.5386,31428.0
2017-03-14 14:05:00,39.82,39.9,39.82,39.88,72611.0,28.5457,28.6031,28.5457,28.5887,72611.0
2017-03-14 14:10:00,39.88,39.88,39.81,39.82,29669.0,28.5887,28.5887,28.5386,28.5457,29669.0
2017-03-14 14:15:00,39.83,39.92,39.8,39.91,39653.0,28.5529,28.6174,28.5314,28.6102,39653.0
2017-03-14 14:20:00,39.91,40.04,39.91,40.02,82952.0,28.6102,28.7034,28.6102,28.6891,82952.0
2017-03-14 14:25:00,40.02,40.1,40.0,40.02,43054.0,28.6891,28.7464,28.6748,28.6891,43054.0
2017-03-14 14:30:00,40.04,40.08,40.0,40.06,44548.0,28.7034,28.7321,28.6748,28.7178,44548.0
2017-03-14 14:35:00,40.07,40.1,40.03,40.03,37090.0,28.7249,28.7464,28.6963,28.6963,37090.0
2017-03-14 14:40:00,40.04,40.08,40.0,40.05,62955.0,28.7034,28.7321,28.6748,28.7106,62955.0
2017-03-14 14:45:00,40.05,40.07,39.94,39.98,125916.0,28.7106,28.7249,28.6317,28.6604,125916.0
2017-03-14 14:50:00,39.98,40.03,39.96,39.99,26335.0,28.6604,28.6963,28.6461,28.6676,26335.0
2017-03-14 14:55:00,39.99,39.99,39.92,39.98,35205.0,28.6676,28.6676,28.6174,28.6604,35205.0
2017-03-14 15:00:00,39.98,40.02,39.94,39.98,41867.0,28.6604,28.6891,28.6317,28.6604,41867.0
2017-03-14 15:05:00,39.98,40.02,39.94,39.96,42640.0,28.6604,28.6891,28.6317,28.6461,42640.0
2017-03-14 15:10:00,39.96,40.0,39.91,39.97,46959.0,28.6461,28.6748,28.6102,28.6533,46959.0
2017-03-14 15:15:00,39.98,40.01,39.92,39.99,35233.0,28.6604,28.6819,28.6174,28.6676,35233.0
2017-03-14 15:20:00,39.99,40.01,39.94,40.0,45257.0,28.6676,28.6819,28.6317,28.6748,45257.0
2017-03-14 15:25:00,40.0,40.12,39.99,40.12,100140.0,28.6748,28.7608,28.6676,28.7608,100140.0
2017-03-14 15:30:00,40.11,40.12,40.06,40.09,67721.0,28.7536,28.7608,28.7178,28.7393,67721.0
2017-03-14 15:35:00,40.1,40.2,40.09,40.13,57518.0,28.7464,28.8181,28.7393,28.768,57518.0
2017-03-14 15:40:00,40.13,40.24,40.1,40.22,67651.0,28.768,28.8468,28.7464,28.8325,67651.0
2017-03-14 15:45:00,40.21,40.21,40.11,40.13,94420.0,28.8253,28.8253,28.7536,28.768,94420.0
2017-03-14 15:50:00,40.13,40.13,40.06,40.09,97790.0,28.768,28.768,28.7178,28.7393,97790.0
2017-03-14 15:55:00,40.09,40.11,40.01,40.02,200870.0,28.7393,28.7536,28.6819,28.6891,200870.0
2017-03-15 09:30:00,40.48,40.75,40.38,40.4,64114.0,29.0189,29.2124,28.9472,28.9615,64114.0
2017-03-15 09:35:00,40.4,40.45,40.24,40.3,81749.0,28.9615,28.9974,28.8468,28.8898,81749.0
2017-03-15 09:40:00,40.31,40.31,40.18,40.18,31881.0,28.897,28.897,28.8038,28.8038,31881.0
2017-03-15 09:45:00,40.18,40.38,40.14,40.35,35714.0,28.8038,28.9472,28.7751,28.9257,35714.0
2017-03-15 09:50:00,40.35,40.54,40.31,40.51,87186.0,28.9257,29.0619,28.897,29.0404,87186.0
2017-03-15 09:55:00,40.52,40.53,40.33,40.34,41766.0,29.0475,29.0547,28.9113,28.9185,41766.0
2017-03-15 10:00:00,40.33,40.43,40.33,40.42,30894.0,28.9113,28.983,28.9113,28.9758,30894.0
2017-03-15 10:05:00,40.43,40.57,40.36,40.57,74772.0,28.983,29.0834,28.9328,29.0834,74772.0
2017-03-15 10:10:00,40.56,40.56,40.42,40.55,37878.0,29.0762,29.0762,28.9758,29.069,37878.0
2017-03-15 10:15:00,40.55,40.61,40.48,40.52,36121.0,29.069,29.1121,29.0189,29.0475,36121.0
2017-03-15 10:20:00,40.53,40.64,40.52,40.6,25662.0,29.0547,29.1336,29.0475,29.1049,25662.0
2017-03-15 10:25:00,40.62,40.73,40.6,40.72,44437.0,29.1192,29.1981,29.1049,29.1909,44437.0
2017-03-15 10:30:00,40.71,40.87,40.62,40.69,104299.0,29.1837,29.2984,29.1192,29.1694,104299.0
2017-03-15 10:35:00,40.68,40.82,40.66,40.76,63620.0,29.1622,29.2626,29.1479,29.2196,63620.0
2017-03-15 10:40:00,40.76,40.89,40.68,40.86,125273.0,29.2196,29.3128,29.1622,29.2913,125273.0
2017-03-15 10:45:00,40.86,40.87,40.6,40.65,32912.0,29.2913,29.2984,29.1049,29.1407,32912.0
2017-03-15 10:50:00,40.64,40.7,40.58,40.68,17891.0,29.1336,29.1766,29.0905,29.1622,17891.0
2017-03-15 10:55:00,40.67,40.82,40.66,40.72,34578.0,29.1551,29.2626,29.1479,29.1909,34578.0
2017-03-15 11:00:00,40.72,40.85,40.72,40.78,27409.0,29.1909,29.2841,29.1909,29.2339,27409.0
2017-03-15 11:05:00,40.79,40.88,40.72,40.8,22161.0,29.2411,29.3056,29.1909,29.2483,22161.0
2017-03-15 11:10:00,40.8,40.81,40.67,40.67,20114.0,29.2483,29.2554,29.1551,29.1551,20114.0
2017-03-15 11:15:00,40.68,40.72,40.6,40.63,24826.0,29.1622,29.1909,29.1049,29.1264,24826.0
2017-03-15 11:20:00,40.64,40.65,40.53,40.55,26717.0,29.1336,29.1407,29.0547,29.069,26717.0
2017-03-15 11:25:00,40.56,40.57,40.41,40.43,41319.0,29.0762,29.0834,28.9687,28.983,41319.0
2017-03-15 11:30:00,40.44,40.62,40.44,40.57,26682.0,28.9902,29.1192,28.9902,29.0834,26682.0
2017-03-15 11:35:00,40.57,40.59,40.52,40.57,13428.0,29.0834,29.0977,29.0475,29.0834,13428.0
2017-03-15 11:40:00,40.56,40.61,40.54,40.56,16665.0,29.0762,29.1121,29.0619,29.0762,16665.0
2017-03-15 11:45:00,40.57,40.57,40.42,40.43,16612.0,29.0834,29.0834,28.9758,28.983,16612.0
2017-03-15 11:50:00,40.43,40.52,40.41,40.52,41124.0,28.983,29.0475,28.9687,29.0475,41124.0
2017-03-15 11:55:00,40.53,40.58,40.49,40.57,14129.0,29.0547,29.0905,29.026,29.0834,14129.0
2017-03-15 12:00:00,40.56,40.66,40.54,40.65,25725.0,29.0762,29.1479,29.0619,29.1407,25725.0
2017-03-15 12:05:00,40.65,40.66,40.6,40.65,15762.0,29.1407,29.1479,29.1049,29.1407,15762.0
2017-03-15 12:10:00,40.64,40.69,40.63,40.67,19234.0,29.1336,29.1694,29.1264,29.1551,19234.0
2017-03-15 12:15:00,40.67,40.68,40.64,40.67,14034.0,29.1551,29.1622,29.1336,29.1551,14034.0
2017-03-15 12:20:00,40.67,40.73,40.65,40.73,18503.0,29.1551,29.1981,29.1407,29.1981,18503.0
2017-03-15 12:25:00,40.73,40.73,40.64,40.66,21743.0,29.1981,29.1981,29.1336,29.1479,21743.0
2017-03-15 12:30:00,40.67,40.74,40.65,40.72,25050.0,29.1551,29.2052,29.1407,29.1909,25050.0
2017-03-15 12:35:00,40.72,40.79,40.7,40.74,23558.0,29.1909,29.2411,29.1766,29.2052,23558.0
2017-03-15 12:40:00,40.74,40.75,40.66,40.68,12532.0,29.2052,29.2124,29.1479,29.1622,12532.0
2017-03-15 12:45:00,40.68,40.71,40.6,40.66,18913.0,29.1622,29.1837,29.1049,29.1479,18913.0
2017-03-15 12:50:00,40.65,40.67,40.56,40.6,31383.0,29.1407,29.1551,29.0762,29.1049,31383.0
2017-03-15 12:55:00,40.6,40.6,40.53,40.53,53267.0,29.1049,29.1049,29.0547,29.0547,53267.0
2017-03-15 13:00:00,40.54,40.57,40.52,40.54,16680.0,29.0619,29.0834,29.0475,29.0619,16680.0
2017-03-15 13:05:00,40.54,40.56,40.51,40.56,12203.0,29.0619,29.0762,29.0404,29.0762,12203.0
2017-03-15 13:10:00,40.55,40.62,40.55,40.61,13026.0,29.069,29.1192,29.069,29.1121,13026.0
2017-03-15 13:15:00,40.61,40.63,40.56,40.58,14812.0,29.1121,29.1264,29.0762,29.0905,14812.0
2017-03-15 13:20:00,40.59,40.6,40.51,40.51,12204.0,29.0977,29.1049,29.0404,29.0404,12204.0
2017-03-15 13:25:00,40.51,40.58,40.49,40.56,15360.0,29.0404,29.0905,29.026,29.0762,15360.0
2017-03-15 13:30:00,40.55,40.66,40.54,40.64,13787.0,29.069,29.1479,29.0619,29.1336,13787.0
2017-03-15 13:35:00,40.64,40.65,40.59,40.65,8291.0,29.1336,29.1407,29.0977,29.1407,8291.0
2017-03-15 13:40:00,40.64,40.66,40.58,40.62,13921.0,29.1336,29.1479,29.0905,29.1192,13921.0
2017-03-15 13:45:00,40.61,40.64,40.57,40.61,10687.0,29.1121,29.1336,29.0834,29.1121,10687.0
2017-03-15 13:50:00,40.61,40.66,40.59,40.66,16637.0,29.1121,29.1479,29.0977,29.1479,16637.0
2017-03-15 13:55:00,40.65,40.68,40.6,40.61,13584.0,29.1407,29.1622,29.1049,29.1121,13584.0
2017-03-15 14:00:00,40.62,40.93,40.62,40.92,32250.0,29.1192,29.3414,29.1192,29.3343,32250.0
2017-03-15 14:05:00,40.92,40.96,40.81,40.81,61317.0,29.3343,29.363,29.2554,29.2554,61317.0
2017-03-15 14:10:00,40.81,40.88,40.77,40.8,28048.0,29.2554,29.3056,29.2267,29.2483,28048.0
2017-03-15 14:15:00,40.8,40.85,40.74,40.77,26596.0,29.2483,29.2841,29.2052,29.2267,26596.0
2017-03-15 14:20:00,40.77,41.0,40.77,40.96,56204.0,29.2267,29.3916,29.2267,29.363,56204.0
2017-03-15 14:25:00,40.97,41.03,40.83,40.85,63066.0,29.3701,29.4131,29.2698,29.2841,63066.0
2017-03-15 14:30:00,40.84,40.85,40.75,40.84,24617.0,29.2769,29.2841,29.2124,29.2769,24617.0
2017-03-15 14:35:00,40.85,40.85,40.74,40.79,28684.0,29.2841,29.2841,29.2052,29.2411,28684.0
2017-03-15 14:40:00,40.8,40.89,40.77,40.88,30672.0,29.2483,29.3128,29.2267,29.3056,30672.0
2017-03-15 14:45:00,40.9,40.98,40.85,40.87,53625.0,29.3199,29.3773,29.2841,29.2984,53625.0
2017-03-15 14:50:00,40.87,41.02,40.85,41.02,27486.0,29.2984,29.406,29.2841,29.406,27486.0
2017-03-15 14:55:00,41.01,41.01,40.91,40.97,29135.0,29.3988,29.3988,29.3271,29.3701,29135.0
2017-03-15 15:00:00,40.98,41.04,40.96,41.01,31350.0,29.3773,29.4203,29.363,29.3988,31350.0
2017-03-15 15:05:00,41.0,41.09,40.99,41.01,28023.0,29.3916,29.4561,29.3845,29.3988,28023.0
2017-03-15 15:10:00,41.02,41.14,41.0,41.13,33259.0,29.406,29.492,29.3916,29.4848,33259.0
2017-03-15 15:15:00,41.12,41.17,41.09,41.13,49121.0,29.4777,29.5135,29.4561,29.4848,49121.0
2017-03-15 15:20:00,41.13,41.14,40.99,41.08,37045.0,29.4848,29.492,29.3845,29.449,37045.0
2017-03-15 15:25:00,41.08,41.13,41.04,41.13,27384.0,29.449,29.4848,29.4203,29.4848,27384.0
2017-03-15 15:30:00,41.14,41.17,41.09,41.16,49866.0,29.492,29.5135,29.4561,29.5063,49866.0
2017-03-15 15:35:00,41.16,41.23,41.14,41.22,43322.0,29.5063,29.5565,29.492,29.5493,43322.0
2017-03-15 15:40:00,41.23,41.27,41.16,41.19,70894.0,29.5565,29.5852,29.5063,29.5278,70894.0
2017-03-15 15:45:00,41.18,41.21,41.0,41.05,120354.0,29.5207,29.5422,29.3916,29.4275,120354.0
2017-03-15 15:50:00,41.06,41.12,41.03,41.12,67520.0,29.4346,29.4777,29.4131,29.4777,67520.0
2017-03-15 15:55:00,41.12,41.14,41.07,41.11,179722.0,29.4777,29.492,29.4418,29.4705,179722.0
2017-03-16 09:30:00,41.11,41.14,40.83,41.01,89167.0,29.4705,29.492,29.2698,29.3988,89167.0
2017-03-16 09:35:00,40.96,40.99,40.75,40.99,30329.0,29.363,29.3845,29.2124,29.3845,30329.0
2017-03-16 09:40:00,40.95,40.97,40.73,40.77,17692.0,29.3558,29.3701,29.1981,29.2267,17692.0
2017-03-16 09:45:00,40.81,40.85,40.72,40.77,27216.0,29.2554,29.2841,29.1909,29.2267,27216.0
2017-03-16 09:50:00,40.77,40.79,40.66,40.71,31381.0,29.2267,29.2411,29.1479,29.1837,31381.0
2017-03-16 09:55:00,40.7,40.8,40.64,40.77,28102.0,29.1766,29.2483,29.1336,29.2267,28102.0
2017-03-16 10:00:00,40.78,40.92,40.78,40.86,42430.0,29.2339,29.3343,29.2339,29.2913,42430.0
2017-03-16 10:05:00,40.86,40.91,40.8,40.82,67205.0,29.2913,29.3271,29.2483,29.2626,67205.0
2017-03-16 10:10:00,40.83,40.84,40.63,40.64,61344.0,29.2698,29.2769,29.1264,29.1336,61344.0
2017-03-16 10:15:00,40.65,40.65,40.52,40.59,34665.0,29.1407,29.1407,29.0475,29.0977,34665.0
2017-03-16 10:20:00,40.59,40.66,40.51,40.62,32018.0,29.0977,29.1479,29.0404,29.1192,32018.0
2017-03-16 10:25:00,40.63,40.78,40.61,40.77,25889.0,29.1264,29.2339,29.1121,29.2267,25889.0
2017-03-16 10:30:00,40.77,40.82,40.7,40.77,21855.0,29.2267,29.2626,29.1766,29.2267,21855.0
2017-03-16 10:35:00,40.78,40.89,40.78,40.85,24373.0,29.2339,29.3128,29.2339,29.2841,24373.0
2017-03-16 10:40:00,40.86,40.98,40.84,40.95,40191.0,29.2913,29.3773,29.2769,29.3558,40191.0
2017-03-16 10:45:00,40.95,41.01,40.94,40.94,31336.0,29.3558,29.3988,29.3486,29.3486,31336.0
2017-03-16 10:50:00,40.95,40.95,40.79,40.83,42001.0,29.3558,29.3558,29.2411,29.2698,42001.0
2017-03-16 10:55:00,40.84,40.84,40.79,40.82,28391.0,29.2769,29.2769,29.2411,29.2626,28391.0
2017-03-16 11:00:00,40.8,40.84,40.64,40.68,62144.0,29.2483,29.2769,29.1336,29.1622,62144.0
2017-03-16 11:05:00,40.67,40.82,40.65,40.82,16401.0,29.1551,29.2626,29.1407,29.2626,16401.0
2017-03-16 11:10:00,40.82,40.83,40.77,40.79,26703.0,29.2626,29.2698,29.2267,29.2411,26703.0
2017-03-16 11:15:00,40.8,40.81,40.72,40.73,23841.0,29.2483,29.2554,29.1909,29.1981,23841.0
2017-03-16 11:20:00,40.73,40.76,40.62,40.65,38740.0,29.1981,29.2196,29.1192,29.1407,38740.0
2017-03-16 11:25:00,40.64,40.71,40.63,40.69,23190.0,29.1336,29.1837,29.1264,29.1694,23190.0
2017-03-16 11:30:00,40.68,40.77,40.68,40.72,19805.0,29.1622,29.2267,29.1622,29.1909,19805.0
2017-03-16 11:35:00,40.71,40.74,40.64,40.67,64373.0,29.1837,29.2052,29.1336,29.1551,64373.0
2017-03-16 11:40:00,40.67,40.78,40.65,40.76,42015.0,29.1551,29.2339,29.1407,29.2196,42015.0
2017-03-16 11:45:00,40.77,40.88,40.76,40.83,23596.0,29.2267,29.3056,29.2196,29.2698,23596.0
2017-03-16 11:50:00,40.83,40.89,40.82,40.85,50595.0,29.2698,29.3128,29.2626,29.2841,50595.0
2017-03-16 11:55:00,40.84,40.86,40.78,40.84,30005.0,29.2769,29.2913,29.2339,29.2769,30005.0
2017-03-16 12:00:00,40.81,40.86,40.75,40.76,20511.0,29.2554,29.2913,29.2124,29.2196,20511.0
2017-03-16 12:05:00,40.77,40.78,40.67,40.71,12609.0,29.2267,29.2339,29.1551,29.1837,12609.0
2017-03-16 12:10:00,40.72,40.72,40.65,40.66,12635.0,29.1909,29.1909,29.1407,29.1479,12635.0
2017-03-16 12:15:00,40.66,40.72,40.63,40.71,32038.0,29.1479,29.1909,29.1264,29.1837,32038.0
2017-03-16 12:20:00,40.7,40.74,40.67,40.73,24659.0,29.1766,29.2052,29.1551,29.1981,24659.0
2017-03-16 12:25:00,40.73,40.8,40.7,40.72,30920.0,29.1981,29.2483,29.1766,29.1909,30920.0
2017-03-16 12:30:00,40.72,40.75,40.68,40.75,11400.0,29.1909,29.2124,29.1622,29.2124,11400.0
2017-03-16 12:35:00,40.76,40.81,40.76,40.77,20257.0,29.2196,29.2554,29.2196,29.2267,20257.0
2017-03-16 12:40:00,40.77,40.85,40.77,40.83,11889.0,29.2267,29.2841,29.2267,29.2698,11889.0
2017-03-16 12:45:00,40.84,40.88,40.81,40.83,18277.0,29.2769,29.3056,29.2554,29.2698,18277.0
2017-03-16 12:50:00,40.83,40.88,40.82,40.87,8180.0,29.2698,29.3056,29.2626,29.2984,8180.0
2017-03-16 12:55:00,40.87,40.91,40.86,40.91,15291.0,29.2984,29.3271,29.2913,29.3271,15291.0
2017-03-16 13:00:00,40.91,40.91,40.84,40.86,10946.0,29.3271,29.3271,29.2769,29.2913,10946.0
2017-03-16 13:05:00,40.87,40.88,40.82,40.83,11025.0,29.2984,29.3056,29.2626,29.2698,11025.0
2017-03-16 13:10:00,40.83,40.84,40.76,40.82,33833.0,29.2698,29.2769,29.2196,29.2626,33833.0
2017-03-16 13:15:00,40.82,40.83,40.79,40.8,11904.0,29.2626,29.2698,29.2411,29.2483,11904.0
2017-03-16 13:20:00,40.8,40.83,40.79,40.81,10252.0,29.2483,29.2698,29.2411,29.2554,10252.0
2017-03-16 13:25:00,40.82,40.83,40.78,40.78,9691.0,29.2626,29.2698,29.2339,29.2339,9691.0
2017-03-16 13:30:00,40.78,40.83,40.76,40.82,37838.0,29.2339,29.2698,29.2196,29.2626,37838.0
2017-03-16 13:35:00,40.81,40.82,40.77,40.8,19950.0,29.2554,29.2626,29.2267,29.2483,19950.0
2017-03-16 13:40:00,40.81,40.99,40.8,40.99,34617.0,29.2554,29.3845,29.2483,29.3845,34617.0
2017-03-16 13:45:00,40.99,41.03,40.97,41.0,15831.0,29.3845,29.4131,29.3701,29.3916,15831.0
2017-03-16 13:50:00,41.0,41.09,41.0,41.07,16763.0,29.3916,29.4561,29.3916,29.4418,16763.0
2017-03-16 13:55:00,41.07,41.07,40.97,40.98,19904.0,29.4418,29.4418,29.3701,29.3773,19904.0
2017-03-16 14:00:00,40.98,41.05,40.98,41.02,23919.0,29.3773,29.4275,29.3773,29.406,23919.0
2017-03-16 14:05:00,41.03,41.06,40.99,41.04,17569.0,29.4131,29.4346,29.3845,29.4203,17569.0
2017-03-16 14:10:00,41.05,41.1,41.04,41.09,32578.0,29.4275,29.4633,29.4203,29.4561,32578.0
2017-03-16 14:15:00,41.1,41.1,41.03,41.03,17582.0,29.4633,29.4633,29.4131,29.4131,17582.0
2017-03-16 14:20:00,41.03,41.06,40.99,41.06,15763.0,29.4131,29.4346,29.3845,29.4346,15763.0
2017-03-16 14:25:00,41.06,41.07,41.01,41.03,17004.0,29.4346,29.4418,29.3988,29.4131,17004.0
2017-03-16 14:30:00,41.03,41.04,41.01,41.02,6702.0,29.4131,29.4203,29.3988,29.406,6702.0
2017-03-16 14:35:00,41.01,41.04,40.99,40.99,22416.0,29.3988,29.4203,29.3845,29.3845,22416.0
2017-03-16 14:40:00,40.99,41.0,40.89,40.9,32676.0,29.3845,29.3916,29.3128,29.3199,32676.0
2017-03-16 14:45:00,40.88,40.9,40.85,40.88,17403.0,29.3056,29.3199,29.2841,29.3056,17403.0
2017-03-16 14:50:00,40.87,40.89,40.81,40.83,46154.0,29.2984,29.3128,29.2554,29.2698,46154.0
2017-03-16 14:55:00,40.83,40.88,40.82,40.84,20394.0,29.2698,29.3056,29.2626,29.2769,20394.0
2017-03-16 15:00:00,40.84,40.91,40.82,40.89,34810.0,29.2769,29.3271,29.2626,29.3128,34810.0
2017-03-16 15:05:00,40.89,40.9,40.84,40.85,11683.0,29.3128,29.3199,29.2769,29.2841,11683.0
2017-03-16 15:10:00,40.85,40.88,40.83,40.84,11018.0,29.2841,29.3056,29.2698,29.2769,11018.0
2017-03-16 15:15:00,40.84,40.87,40.81,40.84,24903.0,29.2769,29.2984,29.2554,29.2769,24903.0
2017-03-16 15:20:00,40.84,40.84,40.8,40.81,26889.0,29.2769,29.2769,29.2483,29.2554,26889.0
2017-03-16 15:25:00,40.8,40.81,40.76,40.78,15965.0,29.2483,29.2554,29.2196,29.2339,15965.0
2017-03-16 15:30:00,40.77,40.82,40.76,40.81,54313.0,29.2267,29.2626,29.2196,29.2554,54313.0
2017-03-16 15:35:00,40.81,40.85,40.8,40.83,44552.0,29.2554,29.2841,29.2483,29.2698,44552.0
2017-03-16 15:40:00,40.82,40.83,40.76,40.8,45696.0,29.2626,29.2698,29.2196,29.2483,45696.0
2017-03-16 15:45:00,40.8,40.83,40.76,40.77,98245.0,29.2483,29.2698,29.2196,29.2267,98245.0
2017-03-16 15:50:00,40.77,40.77,40.68,40.72,92958.0,29.2267,29.2267,29.1622,29.1909,92958.0
2017-03-16 15:55:00,40.72,40.74,40.67,40.71,149865.0,29.1909,29.2052,29.1551,29.1837,149865.0
2017-03-17 09:30:00,40.91,40.95,40.73,40.75,546414.0,29.3271,29.3558,29.1981,29.2124,546414.0
2017-03-17 09:35:00,40.72,41.14,40.72,41.04,27413.0,29.1909,29.492,29.1909,29.4203,27413.0
2017-03-17 09:40:00,41.04,41.04,40.89,40.98,20572.0,29.4203,29.4203,29.3128,29.3773,20572.0
2017-03-17 09:45:00,40.98,41.04,40.8,40.86,29374.0,29.3773,29.4203,29.2483,29.2913,29374.0
2017-03-17 09:50:00,40.84,40.89,40.8,40.81,16223.0,29.2769,29.3128,29.2483,29.2554,16223.0
2017-03-17 09:55:00,40.83,40.89,40.76,40.78,35272.0,29.2698,29.3128,29.2196,29.2339,35272.0
2017-03-17 10:00:00,40.78,40.84,40.72,40.78,49971.0,29.2339,29.2769,29.1909,29.2339,49971.0
2017-03-17 10:05:00,40.77,40.82,40.69,40.75,34093.0,29.2267,29.2626,29.1694,29.2124,34093.0
2017-03-17 10:10:00,40.76,40.94,40.75,40.87,34111.0,29.2196,29.3486,29.2124,29.2984,34111.0
2017-03-17 10:15:00,40.88,40.97,40.84,40.88,30326.0,29.3056,29.3701,29.2769,29.3056,30326.0
2017-03-17 10:20:00,40.88,40.95,40.87,40.94,26437.0,29.3056,29.3558,29.2984,29.3486,26437.0
2017-03-17 10:25:00,40.94,41.06,40.94,41.03,34366.0,29.3486,29.4346,29.3486,29.4131,34366.0
2017-03-17 10:30:00,41.02,41.09,40.98,41.01,24422.0,29.406,29.4561,29.3773,29.3988,24422.0
2017-03-17 10:35:00,41.01,41.02,40.9,40.96,29207.0,29.3988,29.406,29.3199,29.363,29207.0
2017-03-17 10:40:00,40.96,40.97,40.88,40.91,118860.0,29.363,29.3701,29.3056,29.3271,118860.0
2017-03-17 10:45:00,40.91,40.98,40.89,40.95,90857.0,29.3271,29.3773,29.3128,29.3558,90857.0
2017-03-17 10:50:00,40.95,40.99,40.89,40.9,25019.0,29.3558,29.3845,29.3128,29.3199,25019.0
2017-03-17 10:55:00,40.91,40.99,40.91,40.97,21241.0,29.3271,29.3845,29.3271,29.3701,21241.0
2017-03-17 11:00:00,40.97,40.99,40.92,40.98,20145.0,29.3701,29.3845,29.3343,29.3773,20145.0
2017-03-17 11:05:00,40.98,41.01,40.93,40.94,57116.0,29.3773,29.3988,29.3414,29.3486,57116.0
2017-03-17 11:10:00,40.93,40.95,40.9,40.91,15142.0,29.3414,29.3558,29.3199,29.3271,15142.0
2017-03-17 11:15:00,40.91,40.95,40.91,40.91,15082.0,29.3271,29.3558,29.3271,29.3271,15082.0
2017-03-17 11:20:00,40.93,41.0,40.93,40.96,21425.0,29.3414,29.3916,29.3414,29.363,21425.0
2017-03-17 11:25:00,40.97,40.99,40.92,40.97,17493.0,29.3701,29.3845,29.3343,29.3701,17493.0
2017-03-17 11:30:00,40.97,41.03,40.97,40.98,84543.0,29.3701,29.4131,29.3701,29.3773,84543.0
2017-03-17 11:35:00,40.97,41.0,40.95,40.99,24111.0,29.3701,29.3916,29.3558,29.3845,24111.0
2017-03-17 11:40:00,41.0,41.0,40.96,40.99,26751.0,29.3916,29.3916,29.363,29.3845,26751.0
2017-03-17 11:45:00,40.99,41.04,40.96,41.0,42643.0,29.3845,29.4203,29.363,29.3916,42643.0
2017-03-17 11:50:00,41.0,41.01,40.95,40.99,34937.0,29.3916,29.3988,29.3558,29.3845,34937.0
2017-03-17 11:55:00,40.99,41.08,40.98,41.0,47703.0,29.3845,29.449,29.3773,29.3916,47703.0
2017-03-17 12:00:00,41.0,41.08,40.99,41.06,30043.0,29.3916,29.449,29.3845,29.4346,30043.0
2017-03-17 12:05:00,41.06,41.11,41.04,41.09,29202.0,29.4346,29.4705,29.4203,29.4561,29202.0
2017-03-17 12:10:00,41.08,41.09,41.05,41.09,15680.0,29.449,29.4561,29.4275,29.4561,15680.0
2017-03-17 12:15:00,41.1,41.15,41.08,41.12,26274.0,29.4633,29.4992,29.449,29.4777,26274.0
2017-03-17 12:20:00,41.12,41.12,41.04,41.04,29075.0,29.4777,29.4777,29.4203,29.4203,29075.0
2017-03-17 12:25:00,41.03,41.16,41.03,41.1,59514.0,29.4131,29.5063,29.4131,29.4633,59514.0
2017-03-17 12:30:00,41.1,41.19,41.1,41.15,44561.0,29.4633,29.5278,29.4633,29.4992,44561.0
2017-03-17 12:35:00,41.13,41.14,41.09,41.12,17850.0,29.4848,29.492,29.4561,29.4777,17850.0
2017-03-17 12:40:00,41.11,41.16,41.09,41.14,27236.0,29.4705,29.5063,29.4561,29.492,27236.0
2017-03-17 12:45:00,41.14,41.16,41.0,41.0,23918.0,29.492,29.5063,29.3916,29.3916,23918.0
2017-03-17 12:50:00,40.99,41.0,40.91,40.91,12871.0,29.3845,29.3916,29.3271,29.3271,12871.0
2017-03-17 12:55:00,40.91,40.96,40.9,40.95,14326.0,29.3271,29.363,29.3199,29.3558,14326.0
2017-03-17 13:00:00,40.95,40.96,40.88,40.88,25210.0,29.3558,29.363,29.3056,29.3056,25210.0
2017-03-17 13:05:00,40.87,40.88,40.82,40.82,20737.0,29.2984,29.3056,29.2626,29.2626,20737.0
2017-03-17 13:10:00,40.83,40.85,40.71,40.73,36842.0,29.2698,29.2841,29.1837,29.1981,36842.0
2017-03-17 13:15:00,40.73,40.82,40.73,40.8,19434.0,29.1981,29.2626,29.1981,29.2483,19434.0
2017-03-17 13:20:00,40.8,40.83,40.79,40.8,18490.0,29.2483,29.2698,29.2411,29.2483,18490.0
2017-03-17 13:25:00,40.8,40.87,40.8,40.82,19122.0,29.2483,29.2984,29.2483,29.2626,19122.0
2017-03-17 13:30:00,40.81,40.85,40.78,40.78,18774.0,29.2554,29.2841,29.2339,29.2339,18774.0
2017-03-17 13:35:00,40.78,40.82,40.76,40.76,19691.0,29.2339,29.2626,29.2196,29.2196,19691.0
2017-03-17 13:40:00,40.77,40.78,40.72,40.72,17629.0,29.2267,29.2339,29.1909,29.1909,17629.0
2017-03-17 13:45:00,40.72,40.76,40.7,40.75,21297.0,29.1909,29.2196,29.1766,29.2124,21297.0
2017-03-17 13:50:00,40.75,40.79,40.74,40.77,23106.0,29.2124,29.2411,29.2052,29.2267,23106.0
2017-03-17 13:55:00,40.77,40.78,40.69,40.73,32824.0,29.2267,29.2339,29.1694,29.1981,32824.0
2017-03-17 14:00:00,40.72,40.73,40.63,40.65,17876.0,29.1909,29.1981,29.1264,29.1407,17876.0
2017-03-17 14:05:00,40.64,40.69,40.59,40.6,46580.0,29.1336,29.1694,29.0977,29.1049,46580.0
2017-03-17 14:10:00,40.6,40.68,40.58,40.68,48209.0,29.1049,29.1622,29.0905,29.1622,48209.0
2017-03-17 14:15:00,40.67,40.76,40.65,40.73,23182.0,29.1551,29.2196,29.1407,29.1981,23182.0
2017-03-17 14:20:00,40.73,40.73,40.65,40.7,17575.0,29.1981,29.1981,29.1407,29.1766,17575.0
2017-03-17 14:25:00,40.7,40.7,40.65,40.66,17094.0,29.1766,29.1766,29.1407,29.1479,17094.0
2017-03-17 14:30:00,40.66,40.73,40.65,40.73,17438.0,29.1479,29.1981,29.1407,29.1981,17438.0
2017-03-17 14:35:00,40.73,40.73,40.68,40.69,20639.0,29.1981,29.1981,29.1622,29.1694,20639.0
2017-03-17 14:40:00,40.69,40.71,40.64,40.7,24469.0,29.1694,29.1837,29.1336,29.1766,24469.0
2017-03-17 14:45:00,40.71,40.72,40.67,40.68,25529.0,29.1837,29.1909,29.1551,29.1622,25529.0
2017-03-17 14:50:00,40.67,40.75,40.67,40.7,34030.0,29.1551,29.2124,29.1551,29.1766,34030.0
2017-03-17 14:55:00,40.71,40.74,40.7,40.71,20355.0,29.1837,29.2052,29.1766,29.1837,20355.0
2017-03-17 15:00:00,40.71,40.71,40.66,40.69,33080.0,29.1837,29.1837,29.1479,29.1694,33080.0
2017-03-17 15:05:00,40.7,40.71,40.65,40.68,20422.0,29.1766,29.1837,29.1407,29.1622,20422.0
2017-03-17 15:10:00,40.68,40.7,40.64,40.65,44472.0,29.1622,29.1766,29.1336,29.1407,44472.0
2017-03-17 15:15:00,40.64,40.67,40.62,40.66,29151.0,29.1336,29.1551,29.1192,29.1479,29151.0
2017-03-17 15:20:00,40.65,40.66,40.58,40.6,42996.0,29.1407,29.1479,29.0905,29.1049,42996.0
2017-03-17 15:25:00,40.6,40.6,40.54,40.55,46922.0,29.1049,29.1049,29.0619,29.069,46922.0
2017-03-17 15:30:00,40.55,40.56,40.5,40.53,47231.0,29.069,29.0762,29.0332,29.0547,47231.0
2017-03-17 15:35:00,40.52,40.54,40.49,40.53,79551.0,29.0475,29.0619,29.026,29.0547,79551.0
2017-03-17 15:40:00,40.53,40.59,40.52,40.54,128055.0,29.0547,29.0977,29.0475,29.0619,128055.0
2017-03-17 15:45:00,40.54,40.63,40.53,40.57,88647.0,29.0619,29.1264,29.0547,29.0834,88647.0
2017-03-17 15:50:00,40.58,40.65,40.57,40.61,72018.0,29.0905,29.1407,29.0834,29.1121,72018.0
2017-03-17 15:55:00,40.61,40.61,40.52,40.53,166376.0,29.1121,29.1121,29.0475,29.0547,166376.0
2017-03-20 09:30:00,40.02,40.1,39.85,40.0,66036.0,28.6891,28.7464,28.5672,28.6748,66036.0
2017-03-20 09:35:00,39.97,40.0,39.85,39.95,58410.0,28.6533,28.6748,28.5672,28.6389,58410.0
2017-03-20 09:40:00,39.94,40.15,39.94,40.12,104304.0,28.6317,28.7823,28.6317,28.7608,104304.0
2017-03-20 09:45:00,40.12,40.21,40.12,40.17,43069.0,28.7608,28.8253,28.7608,28.7966,43069.0
2017-03-20 09:50:00,40.19,40.2,39.94,39.96,35758.0,28.811,28.8181,28.6317,28.6461,35758.0
2017-03-20 09:55:00,39.97,40.01,39.91,39.94,26364.0,28.6533,28.6819,28.6102,28.6317,26364.0
2017-03-20 10:00:00,39.94,40.1,39.94,40.02,31857.0,28.6317,28.7464,28.6317,28.6891,31857.0
2017-03-20 10:05:00,40.0,40.07,39.96,40.0,24907.0,28.6748,28.7249,28.6461,28.6748,24907.0
2017-03-20 10:10:00,40.01,40.08,40.01,40.05,18124.0,28.6819,28.7321,28.6819,28.7106,18124.0
2017-03-20 10:15:00,40.04,40.25,40.02,40.24,38413.0,28.7034,28.854,28.6891,28.8468,38413.0
2017-03-20 10:20:00,40.21,40.22,40.08,40.11,25105.0,28.8253,28.8325,28.7321,28.7536,25105.0
2017-03-20 10:25:00,40.11,40.13,40.06,40.07,43494.0,28.7536,28.768,28.7178,28.7249,43494.0
2017-03-20 10:30:00,40.07,40.1,39.97,40.01,38573.0,28.7249,28.7464,28.6533,28.6819,38573.0
2017-03-20 10:35:00,39.99,40.04,39.89,39.93,110631.0,28.6676,28.7034,28.5959,28.6246,110631.0
2017-03-20 10:40:00,39.94,40.0,39.92,39.99,87294.0,28.6317,28.6748,28.6174,28.6676,87294.0
2017-03-20 10:45:00,39.98,40.01,39.92,39.96,37002.0,28.6604,28.6819,28.6174,28.6461,37002.0
2017-03-20 10:50:00,39.96,40.47,39.96,40.34,137698.0,28.6461,29.0117,28.6461,28.9185,137698.0
2017-03-20 10:55:00,40.35,40.35,40.11,40.11,27946.0,28.9257,28.9257,28.7536,28.7536,27946.0
2017-03-20 11:00:00,40.11,40.22,40.11,40.19,35230.0,28.7536,28.8325,28.7536,28.811,35230.0
2017-03-20 11:05:00,40.18,40.21,40.15,40.17,32235.0,28.8038,28.8253,28.7823,28.7966,32235.0
2017-03-20 11:10:00,40.17,40.2,39.99,40.03,92895.0,28.7966,28.8181,28.6676,28.6963,92895.0
2017-03-20 11:15:00,40.02,40.06,39.97,40.0,21689.0,28.6891,28.7178,28.6533,28.6748,21689.0
2017-03-20 11:20:00,39.98,40.04,39.98,40.03,17505.0,28.6604,28.7034,28.6604,28.6963,17505.0
2017-03-20 11:25:00,40.04,40.12,39.99,40.08,27900.0,28.7034,28.7608,28.6676,28.7321,27900.0
2017-03-20 11:30:00,40.09,40.18,40.03,40.12,28527.0,28.7393,28.8038,28.6963,28.7608,28527.0
2017-03-20 11:35:00,40.11,40.14,40.07,40.12,40123.0,28.7536,28.7751,28.7249,28.7608,40123.0
2017-03-20 11:40:00,40.13,40.18,40.06,40.18,28539.0,28.768,28.8038,28.7178,28.8038,28539.0
2017-03-20 11:45:00,40.18,40.26,40.18,40.22,66059.0,28.8038,28.8611,28.8038,28.8325,66059.0
2017-03-20 11:50:00,40.21,40.31,40.18,40.26,24478.0,28.8253,28.897,28.8038,28.8611,24478.0
2017-03-20 11:55:00,40.26,40.35,40.23,40.32,33635.0,28.8611,28.9257,28.8396,28.9042,33635.0
2017-03-20 12:00:00,40.32,40.32,40.23,40.26,16208.0,28.9042,28.9042,28.8396,28.8611,16208.0
2017-03-20 12:05:00,40.26,40.26,40.17,40.18,22519.0,28.8611,28.8611,28.7966,28.8038,22519.0
2017-03-20 12:10:00,40.19,40.22,40.14,40.15,21703.0,28.811,28.8325,28.7751,28.7823,21703.0
2017-03-20 12:15:00,40.14,40.21,40.07,40.21,60535.0,28.7751,28.8253,28.7249,28.8253,60535.0
2017-03-20 12:20:00,40.21,40.35,40.16,40.35,47962.0,28.8253,28.9257,28.7895,28.9257,47962.0
2017-03-20 12:25:00,40.35,40.38,40.28,40.29,28693.0,28.9257,28.9472,28.8755,28.8827,28693.0
2017-03-20 12:30:00,40.29,40.37,40.27,40.36,25085.0,28.8827,28.94,28.8683,28.9328,25085.0
2017-03-20 12:35:00,40.37,40.39,40.32,40.35,16500.0,28.94,28.9543,28.9042,28.9257,16500.0
2017-03-20 12:40:00,40.35,40.35,40.25,40.3,16287.0,28.9257,28.9257,28.854,28.8898,16287.0
2017-03-20 12:45:00,40.29,40.3,40.22,40.26,18194.0,28.8827,28.8898,28.8325,28.8611,18194.0
2017-03-20 12:50:00,40.25,40.33,40.24,40.25,12391.0,28.854,28.9113,28.8468,28.854,12391.0
2017-03-20 12:55:00,40.26,40.33,40.26,40.3,14537.0,28.8611,28.9113,28.8611,28.8898,14537.0
2017-03-20 13:00:00,40.3,40.3,40.23,40.27,10201.0,28.8898,28.8898,28.8396,28.8683,10201.0
2017-03-20 13:05:00,40.28,40.28,40.22,40.25,17291.0,28.8755,28.8755,28.8325,28.854,17291.0
2017-03-20 13:10:00,40.25,40.27,40.21,40.22,13735.0,28.854,28.8683,28.8253,28.8325,13735.0
2017-03-20 13:15:00,40.22,40.25,40.19,40.2,15167.0,28.8325,28.854,28.811,28.8181,15167.0
2017-03-20 13:20:00,40.2,40.25,40.2,40.21,34132.0,28.8181,28.854,28.8181,28.8253,34132.0
2017-03-20 13:25:00,40.21,40.21,40.15,40.19,19902.0,28.8253,28.8253,28.7823,28.811,19902.0
2017-03-20 13:30:00,40.2,40.23,40.16,40.18,15800.0,28.8181,28.8396,28.7895,28.8038,15800.0
2017-03-20 13:35:00,40.19,40.22,40.15,40.16,14994.0,28.811,28.8325,28.7823,28.7895,14994.0
2017-03-20 13:40:00,40.16,40.16,40.08,40.09,21321.0,28.7895,28.7895,28.7321,28.7393,21321.0
2017-03-20 13:45:00,40.09,40.13,40.07,40.11,10827.0,28.7393,28.768,28.7249,28.7536,10827.0
2017-03-20 13:50:00,40.1,40.16,40.1,40.15,22819.0,28.7464,28.7895,28.7464,28.7823,22819.0
2017-03-20 13:55:00,40.16,40.18,40.14,40.16,12518.0,28.7895,28.8038,28.7751,28.7895,12518.0
2017-03-20 14:00:00,40.17,40.18,40.13,40.15,16926.0,28.7966,28.8038,28.768,28.7823,16926.0
2017-03-20 14:05:00,40.15,40.21,40.14,40.21,20131.0,28.7823,28.8253,28.7751,28.8253,20131.0
2017-03-20 14:10:00,40.22,40.27,40.13,40.17,73784.0,28.8325,28.8683,28.768,28.7966,73784.0
2017-03-20 14:15:00,40.17,40.19,40.13,40.13,26117.0,28.7966,28.811,28.768,28.768,26117.0
2017-03-20 14:20:00,40.14,40.14,40.1,40.12,21748.0,28.7751,28.7751,28.7464,28.7608,21748.0
2017-03-20 14:25:00,40.13,40.16,40.09,40.16,28957.0,28.768,28.7895,28.7393,28.7895,28957.0
2017-03-20 14:30:00,40.16,40.16,40.09,40.12,14702.0,28.7895,28.7895,28.7393,28.7608,14702.0
2017-03-20 14:35:00,40.13,40.15,40.08,40.1,21057.0,28.768,28.7823,28.7321,28.7464,21057.0
2017-03-20 14:40:00,40.11,40.12,40.08,40.08,11246.0,28.7536,28.7608,28.7321,28.7321,11246.0
2017-03-20 14:45:00,40.09,40.12,40.03,40.05,26570.0,28.7393,28.7608,28.6963,28.7106,26570.0
2017-03-20 14:50:00,40.07,40.13,40.05,40.1,18202.0,28.7249,28.768,28.7106,28.7464,18202.0
2017-03-20 14:55:00,40.1,40.15,40.05,40.11,21374.0,28.7464,28.7823,28.7106,28.7536,21374.0
2017-03-20 15:00:00,40.1,40.14,40.08,40.1,15191.0,28.7464,28.7751,28.7321,28.7464,15191.0
2017-03-20 15:05:00,40.1,40.16,40.1,40.14,18641.0,28.7464,28.7895,28.7464,28.7751,18641.0
2017-03-20 15:10:00,40.15,40.25,40.14,40.24,22688.0,28.7823,28.854,28.7751,28.8468,22688.0
2017-03-20 15:15:00,40.25,40.29,40.25,40.25,20995.0,28.854,28.8827,28.854,28.854,20995.0
2017-03-20 15:20:00,40.26,40.28,40.22,40.26,21641.0,28.8611,28.8755,28.8325,28.8611,21641.0
2017-03-20 15:25:00,40.27,40.38,40.26,40.38,25206.0,28.8683,28.9472,28.8611,28.9472,25206.0
2017-03-20 15:30:00,40.37,40.43,40.33,40.38,69925.0,28.94,28.983,28.9113,28.9472,69925.0
2017-03-20 15:35:00,40.37,40.56,40.36,40.56,39488.0,28.94,29.0762,28.9328,29.0762,39488.0
2017-03-20 15:40:00,40.55,40.6,40.52,40.53,43844.0,29.069,29.1049,29.0475,29.0547,43844.0
2017-03-20 15:45:00,40.54,40.67,40.53,40.67,104955.0,29.0619,29.1551,29.0547,29.1551,104955.0
2017-03-20 15:50:00,40.67,40.68,40.59,40.6,86220.0,29.1551,29.1622,29.0977,29.1049,86220.0
2017-03-20 15:55:00,40.61,40.64,40.52,40.53,183191.0,29.1121,29.1336,29.0475,29.0547,183191.0
2017-03-21 09:30:00,40.58,40.79,40.52,40.74,52271.0,29.0905,29.2411,29.0475,29.2052,52271.0
2017-03-21 09:35:00,40.75,40.82,40.57,40.59,69635.0,29.2124,29.2626,29.0834,29.0977,69635.0
2017-03-21 09:40:00,40.57,40.6,40.48,40.48,42239.0,29.0834,29.1049,29.0189,29.0189,42239.0
2017-03-21 09:45:00,40.5,40.51,40.34,40.35,59996.0,29.0332,29.0404,28.9185,28.9257,59996.0
2017-03-21 09:50:00,40.34,40.37,40.29,40.31,27151.0,28.9185,28.94,28.8827,28.897,27151.0
2017-03-21 09:55:00,40.3,40.43,40.3,40.33,46701.0,28.8898,28.983,28.8898,28.9113,46701.0
2017-03-21 10:00:00,40.33,40.4,40.23,40.4,77431.0,28.9113,28.9615,28.8396,28.9615,77431.0
2017-03-21 10:05:00,40.38,40.41,40.3,40.31,20834.0,28.9472,28.9687,28.8898,28.897,20834.0
2017-03-21 10:10:00,40.3,40.37,40.26,40.27,28004.0,28.8898,28.94,28.8611,28.8683,28004.0
2017-03-21 10:15:00,40.3,40.49,40.28,40.42,72322.0,28.8898,29.026,28.8755,28.9758,72322.0
2017-03-21 10:20:00,40.41,40.47,40.34,40.36,37656.0,28.9687,29.0117,28.9185,28.9328,37656.0
2017-03-21 10:25:00,40.35,40.37,40.25,40.28,54307.0,28.9257,28.94,28.854,28.8755,54307.0
2017-03-21 10:30:00,40.28,40.34,40.23,40.3,96182.0,28.8755,28.9185,28.8396,28.8898,96182.0
2017-03-21 10:35:00,40.3,40.3,40.24,40.27,48193.0,28.8898,28.8898,28.8468,28.8683,48193.0
2017-03-21 10:40:00,40.27,40.28,40.19,40.2,53738.0,28.8683,28.8755,28.811,28.8181,53738.0
2017-03-21 10:45:00,40.21,40.21,40.07,40.1,41700.0,28.8253,28.8253,28.7249,28.7464,41700.0
2017-03-21 10:50:00,40.09,40.18,40.06,40.06,58258.0,28.7393,28.8038,28.7178,28.7178,58258.0
2017-03-21 10:55:00,40.07,40.07,39.93,39.96,97506.0,28.7249,28.7249,28.6246,28.6461,97506.0
2017-03-21 11:00:00,39.97,40.0,39.9,39.93,37178.0,28.6533,28.6748,28.6031,28.6246,37178.0
2017-03-21 11:05:00,39.91,39.94,39.77,39.84,73787.0,28.6102,28.6317,28.5099,28.5601,73787.0
2017-03-21 11:10:00,39.85,39.97,39.85,39.94,31175.0,28.5672,28.6533,28.5672,28.6317,31175.0
2017-03-21 11:15:00,39.93,39.94,39.8,39.86,43136.0,28.6246,28.6317,28.5314,28.5744,43136.0
2017-03-21 11:20:00,39.85,39.86,39.79,39.83,41277.0,28.5672,28.5744,28.5242,28.5529,41277.0
2017-03-21 11:25:00,39.82,39.82,39.67,39.74,50386.0,28.5457,28.5457,28.4382,28.4884,50386.0
2017-03-21 11:30:00,39.73,39.77,39.58,39.62,46082.0,28.4812,28.5099,28.3737,28.4024,46082.0
2017-03-21 11:35:00,39.62,39.66,39.51,39.58,65497.0,28.4024,28.431,28.3235,28.3737,65497.0
2017-03-21 11:40:00,39.56,39.63,39.55,39.63,41943.0,28.3593,28.4095,28.3522,28.4095,41943.0
2017-03-21 11:45:00,39.64,39.73,39.61,39.71,44078.0,28.4167,28.4812,28.3952,28.4669,44078.0
2017-03-21 11:50:00,39.72,39.85,39.69,39.84,76015.0,28.474,28.5672,28.4525,28.5601,76015.0
2017-03-21 11:55:00,39.84,39.9,39.81,39.9,21099.0,28.5601,28.6031,28.5386,28.6031,21099.0
2017-03-21 12:00:00,39.9,39.92,39.85,39.92,11176.0,28.6031,28.6174,28.5672,28.6174,11176.0
2017-03-21 12:05:00,39.94,39.99,39.88,39.88,18813.0,28.6317,28.6676,28.5887,28.5887,18813.0
2017-03-21 12:10:00,39.88,39.89,39.8,39.8,10058.0,28.5887,28.5959,28.5314,28.5314,10058.0
2017-03-21 12:15:00,39.8,39.82,39.75,39.77,42328.0,28.5314,28.5457,28.4955,28.5099,42328.0
2017-03-21 12:20:00,39.78,39.79,39.69,39.75,30528.0,28.517,28.5242,28.4525,28.4955,30528.0
2017-03-21 12:25:00,39.75,39.79,39.7,39.79,33921.0,28.4955,28.5242,28.4597,28.5242,33921.0
2017-03-21 12:30:00,39.79,39.84,39.79,39.83,13378.0,28.5242,28.5601,28.5242,28.5529,13378.0
2017-03-21 12:35:00,39.82,39.83,39.77,39.78,17793.0,28.5457,28.5529,28.5099,28.517,17793.0
2017-03-21 12:40:00,39.78,39.82,39.77,39.8,31542.0,28.517,28.5457,28.5099,28.5314,31542.0
2017-03-21 12:45:00,39.78,39.78,39.73,39.74,13186.0,28.517,28.517,28.4812,28.4884,13186.0
2017-03-21 12:50:00,39.74,39.78,39.7,39.76,39498.0,28.4884,28.517,28.4597,28.5027,39498.0
2017-03-21 12:55:00,39.76,39.81,39.75,39.76,22173.0,28.5027,28.5386,28.4955,28.5027,22173.0
2017-03-21 13:00:00,39.75,39.79,39.72,39.77,10629.0,28.4955,28.5242,28.474,28.5099,10629.0
2017-03-21 13:05:00,39.76,39.77,39.71,39.71,18238.0,28.5027,28.5099,28.4669,28.4669,18238.0
2017-03-21 13:10:00,39.72,39.74,39.66,39.69,31205.0,28.474,28.4884,28.431,28.4525,31205.0
2017-03-21 13:15:00,39.69,39.77,39.68,39.77,28496.0,28.4525,28.5099,28.4454,28.5099,28496.0
2017-03-21 13:20:00,39.76,39.76,39.65,39.69,32351.0,28.5027,28.5027,28.4239,28.4525,32351.0
2017-03-21 13:25:00,39.7,39.75,39.67,39.74,15535.0,28.4597,28.4955,28.4382,28.4884,15535.0
2017-03-21 13:30:00,39.73,39.78,39.73,39.75,18782.0,28.4812,28.517,28.4812,28.4955,18782.0
2017-03-21 13:35:00,39.75,39.78,39.72,39.76,20310.0,28.4955,28.517,28.474,28.5027,20310.0
2017-03-21 13:40:00,39.76,39.81,39.71,39.71,27090.0,28.5027,28.5386,28.4669,28.4669,27090.0
2017-03-21 13:45:00,39.72,39.74,39.68,39.7,13834.0,28.474,28.4884,28.4454,28.4597,13834.0
2017-03-21 13:50:00,39.7,39.7,39.64,39.64,22698.0,28.4597,28.4597,28.4167,28.4167,22698.0
2017-03-21 13:55:00,39.63,39.65,39.57,39.58,50853.0,28.4095,28.4239,28.3665,28.3737,50853.0
2017-03-21 14:00:00,39.58,39.61,39.53,39.55,74921.0,28.3737,28.3952,28.3378,28.3522,74921.0
2017-03-21 14:05:00,39.56,39.68,39.55,39.68,33604.0,28.3593,28.4454,28.3522,28.4454,33604.0
2017-03-21 14:10:00,39.66,39.71,39.66,39.68,31120.0,28.431,28.4669,28.431,28.4454,31120.0
2017-03-21 14:15:00,39.68,39.8,39.64,39.78,45267.0,28.4454,28.5314,28.4167,28.517,45267.0
2017-03-21 14:20:00,39.78,39.78,39.68,39.72,18716.0,28.517,28.517,28.4454,28.474,18716.0
2017-03-21 14:25:00,39.72,39.8,39.69,39.8,26937.0,28.474,28.5314,28.4525,28.5314,26937.0
2017-03-21 14:30:00,39.8,39.94,39.78,39.92,24678.0,28.5314,28.6317,28.517,28.6174,24678.0
2017-03-21 14:35:00,39.92,39.95,39.86,39.91,37211.0,28.6174,28.6389,28.5744,28.6102,37211.0
2017-03-21 14:40:00,39.9,39.94,39.88,39.91,24624.0,28.6031,28.6317,28.5887,28.6102,24624.0
2017-03-21 14:45:00,39.91,39.92,39.8,39.89,51297.0,28.6102,28.6174,28.5314,28.5959,51297.0
2017-03-21 14:50:00,39.88,39.89,39.81,39.89,37887.0,28.5887,28.5959,28.5386,28.5959,37887.0
2017-03-21 14:55:00,39.89,39.96,39.88,39.96,55885.0,28.5959,28.6461,28.5887,28.6461,55885.0
2017-03-21 15:00:00,39.96,39.98,39.91,39.96,29306.0,28.6461,28.6604,28.6102,28.6461,29306.0
2017-03-21 15:05:00,39.96,40.09,39.95,40.07,39757.0,28.6461,28.7393,28.6389,28.7249,39757.0
2017-03-21 15:10:00,40.07,40.13,40.06,40.11,25749.0,28.7249,28.768,28.7178,28.7536,25749.0
2017-03-21 15:15:00,40.11,40.13,40.06,40.13,23499.0,28.7536,28.768,28.7178,28.768,23499.0
2017-03-21 15:20:00,40.12,40.13,40.05,40.08,29013.0,28.7608,28.768,28.7106,28.7321,29013.0
2017-03-21 15:25:00,40.08,40.14,40.05,40.13,31552.0,28.7321,28.7751,28.7106,28.768,31552.0
2017-03-21 15:30:00,40.12,40.14,40.06,40.07,62005.0,28.7608,28.7751,28.7178,28.7249,62005.0
2017-03-21 15:35:00,40.07,40.07,39.93,39.93,53922.0,28.7249,28.7249,28.6246,28.6246,53922.0
2017-03-21 15:40:00,39.93,39.95,39.8,39.81,51205.0,28.6246,28.6389,28.5314,28.5386,51205.0
2017-03-21 15:45:00,39.82,39.86,39.78,39.83,81466.0,28.5457,28.5744,28.517,28.5529,81466.0
2017-03-21 15:50:00,39.83,39.85,39.75,39.85,84103.0,28.5529,28.5672,28.4955,28.5672,84103.0
2017-03-21 15:55:00,39.85,39.85,39.74,39.8,183269.0,28.5672,28.5672,28.4884,28.5314,183269.0
2017-03-22 09:30:00,39.42,39.74,39.39,39.7,72418.0,28.259,28.4884,28.2375,28.4597,72418.0
2017-03-22 09:35:00,39.71,39.79,39.64,39.68,17827.0,28.4669,28.5242,28.4167,28.4454,17827.0
2017-03-22 09:40:00,39.69,39.89,39.64,39.88,56508.0,28.4525,28.5959,28.4167,28.5887,56508.0
2017-03-22 09:45:00,39.89,40.16,39.89,40.09,46664.0,28.5959,28.7895,28.5959,28.7393,46664.0
2017-03-22 09:50:00,40.1,40.12,39.93,39.98,20532.0,28.7464,28.7608,28.6246,28.6604,20532.0
2017-03-22 09:55:00,39.97,39.97,39.8,39.81,39069.0,28.6533,28.6533,28.5314,28.5386,39069.0
2017-03-22 10:00:00,39.82,40.02,39.78,39.91,55443.0,28.5457,28.6891,28.517,28.6102,55443.0
2017-03-22 10:05:00,39.91,39.91,39.82,39.91,26620.0,28.6102,28.6102,28.5457,28.6102,26620.0
2017-03-22 10:10:00,39.91,39.92,39.72,39.76,25693.0,28.6102,28.6174,28.474,28.5027,25693.0
2017-03-22 10:15:00,39.76,39.8,39.68,39.7,36969.0,28.5027,28.5314,28.4454,28.4597,36969.0
2017-03-22 10:20:00,39.69,39.91,39.69,39.74,32772.0,28.4525,28.6102,28.4525,28.4884,32772.0
2017-03-22 10:25:00,39.74,39.82,39.72,39.82,27960.0,28.4884,28.5457,28.474,28.5457,27960.0
2017-03-22 10:30:00,39.81,39.82,39.44,39.47,87929.0,28.5386,28.5457,28.2733,28.2948,87929.0
2017-03-22 10:35:00,39.46,39.74,39.45,39.58,79638.0,28.2877,28.4884,28.2805,28.3737,79638.0
2017-03-22 10:40:00,39.59,39.71,39.54,39.61,49570.0,28.3808,28.4669,28.345,28.3952,49570.0
2017-03-22 10:45:00,39.56,39.58,39.46,39.47,40388.0,28.3593,28.3737,28.2877,28.2948,40388.0
2017-03-22 10:50:00,39.45,39.53,39.44,39.47,26158.0,28.2805,28.3378,28.2733,28.2948,26158.0
2017-03-22 10:55:00,39.48,39.48,39.35,39.44,38741.0,28.302,28.302,28.2088,28.2733,38741.0
2017-03-22 11:00:00,39.44,39.51,39.33,39.36,38910.0,28.2733,28.3235,28.1945,28.216,38910.0
2017-03-22 11:05:00,39.35,39.38,39.27,39.27,43846.0,28.2088,28.2303,28.1514,28.1514,43846.0
2017-03-22 11:10:00,39.28,39.32,39.24,39.27,41672.0,28.1586,28.1873,28.1299,28.1514,41672.0
2017-03-22 11:15:00,39.28,39.48,39.28,39.43,66700.0,28.1586,28.302,28.1586,28.2661,66700.0
2017-03-22 11:20:00,39.4,39.45,39.33,39.42,33186.0,28.2446,28.2805,28.1945,28.259,33186.0
2017-03-22 11:25:00,39.43,39.43,39.25,39.28,32142.0,28.2661,28.2661,28.1371,28.1586,32142.0
2017-03-22 11:30:00,39.28,39.29,39.16,39.16,39795.0,28.1586,28.1658,28.0726,28.0726,39795.0
2017-03-22 11:35:00,39.17,39.23,39.12,39.23,45282.0,28.0798,28.1228,28.0439,28.1228,45282.0
2017-03-22 11:40:00,39.24,39.39,39.23,39.35,31549.0,28.1299,28.2375,28.1228,28.2088,31549.0
2017-03-22 11:45:00,39.34,39.36,39.27,39.3,19975.0,28.2016,28.216,28.1514,28.173,19975.0
2017-03-22 11:50:00,39.29,39.35,39.21,39.24,26514.0,28.1658,28.2088,28.1084,28.1299,26514.0
2017-03-22 11:55:00,39.24,39.31,39.2,39.31,25458.0,28.1299,28.1801,28.1013,28.1801,25458.0
2017-03-22 12:00:00,39.3,39.36,39.24,39.36,29266.0,28.173,28.216,28.1299,28.216,29266.0
2017-03-22 12:05:00,39.35,39.37,39.26,39.27,30081.0,28.2088,28.2231,28.1443,28.1514,30081.0
2017-03-22 12:10:00,39.28,39.28,39.16,39.16,33394.0,28.1586,28.1586,28.0726,28.0726,33394.0
2017-03-22 12:15:00,39.16,39.2,39.09,39.12,67387.0,28.0726,28.1013,28.0224,28.0439,67387.0
2017-03-22 12:20:00,39.11,39.11,39.04,39.07,34691.0,28.0367,28.0367,27.9866,28.0081,34691.0
2017-03-22 12:25:00,39.07,39.11,39.04,39.1,71053.0,28.0081,28.0367,27.9866,28.0296,71053.0
2017-03-22 12:30:00,39.1,39.25,39.09,39.19,57525.0,28.0296,28.1371,28.0224,28.0941,57525.0
2017-03-22 12:35:00,39.18,39.22,39.13,39.15,34901.0,28.0869,28.1156,28.0511,28.0654,34901.0
2017-03-22 12:40:00,39.15,39.16,39.04,39.05,61225.0,28.0654,28.0726,27.9866,27.9937,61225.0
2017-03-22 12:45:00,39.06,39.08,39.02,39.06,27856.0,28.0009,28.0152,27.9722,28.0009,27856.0
2017-03-22 12:50:00,39.07,39.08,39.02,39.06,33737.0,28.0081,28.0152,27.9722,28.0009,33737.0
2017-03-22 12:55:00,39.07,39.08,39.02,39.04,30186.0,28.0081,28.0152,27.9722,27.9866,30186.0
2017-03-22 13:00:00,39.03,39.13,38.99,39.12,85470.0,27.9794,28.0511,27.9507,28.0439,85470.0
2017-03-22 13:05:00,39.12,39.15,39.06,39.11,38996.0,28.0439,28.0654,28.0009,28.0367,38996.0
2017-03-22 13:10:00,39.11,39.16,39.08,39.09,51283.0,28.0367,28.0726,28.0152,28.0224,51283.0
2017-03-22 13:15:00,39.1,39.17,39.07,39.14,71189.0,28.0296,28.0798,28.0081,28.0583,71189.0
2017-03-22 13:20:00,39.13,39.28,39.11,39.24,25439.0,28.0511,28.1586,28.0367,28.1299,25439.0
2017-03-22 13:25:00,39.24,39.26,39.21,39.25,32011.0,28.1299,28.1443,28.1084,28.1371,32011.0
2017-03-22 13:30:00,39.24,39.29,39.21,39.27,39281.0,28.1299,28.1658,28.1084,28.1514,39281.0
2017-03-22 13:35:00,39.28,39.31,39.23,39.3,56036.0,28.1586,28.1801,28.1228,28.173,56036.0
2017-03-22 13:40:00,39.31,39.32,39.25,39.3,35483.0,28.1801,28.1873,28.1371,28.173,35483.0
2017-03-22 13:45:00,39.31,39.32,39.22,39.28,23760.0,28.1801,28.1873,28.1156,28.1586,23760.0
2017-03-22 13:50:00,39.27,39.36,39.26,39.35,41053.0,28.1514,28.216,28.1443,28.2088,41053.0
2017-03-22 13:55:00,39.34,39.39,39.28,39.39,35379.0,28.2016,28.2375,28.1586,28.2375,35379.0
2017-03-22 14:00:00,39.38,39.44,39.34,39.43,33336.0,28.2303,28.2733,28.2016,28.2661,33336.0
2017-03-22 14:05:00,39.42,39.45,39.37,39.39,27212.0,28.259,28.2805,28.2231,28.2375,27212.0
2017-03-22 14:10:00,39.39,39.42,39.36,39.38,28103.0,28.2375,28.259,28.216,28.2303,28103.0
2017-03-22 14:15:00,39.37,39.37,39.24,39.27,68450.0,28.2231,28.2231,28.1299,28.1514,68450.0
2017-03-22 14:20:00,39.28,39.38,39.27,39.37,29981.0,28.1586,28.2303,28.1514,28.2231,29981.0
2017-03-22 14:25:00,39.37,39.38,39.29,39.31,27251.0,28.2231,28.2303,28.1658,28.1801,27251.0
2017-03-22 14:30:00,39.32,39.4,39.31,39.39,42892.0,28.1873,28.2446,28.1801,28.2375,42892.0
2017-03-22 14:35:00,39.39,39.42,39.37,39.41,48699.0,28.2375,28.259,28.2231,28.2518,48699.0
2017-03-22 14:40:00,39.41,39.41,39.3,39.3,120444.0,28.2518,28.2518,28.173,28.173,120444.0
2017-03-22 14:45:00,39.3,39.32,39.23,39.28,33725.0,28.173,28.1873,28.1228,28.1586,33725.0
2017-03-22 14:50:00,39.28,39.31,39.26,39.27,24591.0,28.1586,28.1801,28.1443,28.1514,24591.0
2017-03-22 14:55:00,39.25,39.32,39.24,39.32,39740.0,28.1371,28.1873,28.1299,28.1873,39740.0
2017-03-22 15:00:00,39.31,39.31,39.26,39.27,24754.0,28.1801,28.1801,28.1443,28.1514,24754.0
2017-03-22 15:05:00,39.27,39.31,39.26,39.3,21493.0,28.1514,28.1801,28.1443,28.173,21493.0
2017-03-22 15:10:00,39.29,39.44,39.29,39.44,52771.0,28.1658,28.2733,28.1658,28.2733,52771.0
2017-03-22 15:15:00,39.44,39.54,39.43,39.5,71825.0,28.2733,28.345,28.2661,28.3163,71825.0
2017-03-22 15:20:00,39.51,39.52,39.42,39.44,67083.0,28.3235,28.3307,28.259,28.2733,67083.0
2017-03-22 15:25:00,39.44,39.51,39.38,39.39,119531.0,28.2733,28.3235,28.2303,28.2375,119531.0
2017-03-22 15:30:00,39.39,39.41,39.28,39.31,127355.0,28.2375,28.2518,28.1586,28.1801,127355.0
2017-03-22 15:35:00,39.31,39.32,39.2,39.25,110007.0,28.1801,28.1873,28.1013,28.1371,110007.0
2017-03-22 15:40:00,39.27,39.3,39.22,39.24,97271.0,28.1514,28.173,28.1156,28.1299,97271.0
2017-03-22 15:45:00,39.24,39.32,39.23,39.32,121828.0,28.1299,28.1873,28.1228,28.1873,121828.0
2017-03-22 15:50:00,39.31,39.42,39.3,39.39,186872.0,28.1801,28.259,28.173,28.2375,186872.0
2017-03-22 15:55:00,39.39,39.42,39.33,39.34,215393.0,28.2375,28.259,28.1945,28.2016,215393.0
2017-03-23 09:30:00,39.18,39.22,38.92,38.98,89892.0,28.0869,28.1156,27.9005,27.9436,89892.0
2017-03-23 09:35:00,38.93,39.17,38.93,39.11,37308.0,27.9077,28.0798,27.9077,28.0367,37308.0
2017-03-23 09:40:00,39.1,39.31,39.1,39.23,41569.0,28.0296,28.1801,28.0296,28.1228,41569.0
2017-03-23 09:45:00,39.24,39.29,39.11,39.11,46880.0,28.1299,28.1658,28.0367,28.0367,46880.0
2017-03-23 09:50:00,39.12,39.2,39.08,39.09,42962.0,28.0439,28.1013,28.0152,28.0224,42962.0
2017-03-23 09:55:00,39.09,39.29,39.08,39.2,41692.0,28.0224,28.1658,28.0152,28.1013,41692.0
2017-03-23 10:00:00,39.2,39.33,39.2,39.29,36042.0,28.1013,28.1945,28.1013,28.1658,36042.0
2017-03-23 10:05:00,39.3,39.33,39.17,39.18,19889.0,28.173,28.1945,28.0798,28.0869,19889.0
2017-03-23 10:10:00,39.18,39.21,39.12,39.21,53239.0,28.0869,28.1084,28.0439,28.1084,53239.0
2017-03-23 10:15:00,39.21,39.25,39.14,39.2,45221.0,28.1084,28.1371,28.0583,28.1013,45221.0
2017-03-23 10:20:00,39.21,39.36,39.21,39.26,41229.0,28.1084,28.216,28.1084,28.1443,41229.0
2017-03-23 10:25:00,39.26,39.35,39.23,39.3,30596.0,28.1443,28.2088,28.1228,28.173,30596.0
2017-03-23 10:30:00,39.3,39.34,39.22,39.29,33966.0,28.173,28.2016,28.1156,28.1658,33966.0
2017-03-23 10:35:00,39.3,39.33,39.25,39.25,28862.0,28.173,28.1945,28.1371,28.1371,28862.0
2017-03-23 10:40:00,39.26,39.32,39.21,39.26,57186.0,28.1443,28.1873,28.1084,28.1443,57186.0
2017-03-23 10:45:00,39.27,39.32,39.24,39.26,24950.0,28.1514,28.1873,28.1299,28.1443,24950.0
2017-03-23 10:50:00,39.26,39.31,39.23,39.29,42080.0,28.1443,28.1801,28.1228,28.1658,42080.0
2017-03-23 10:55:00,39.3,39.35,39.26,39.34,107608.0,28.173,28.2088,28.1443,28.2016,107608.0
2017-03-23 11:00:00,39.34,39.42,39.32,39.39,123795.0,28.2016,28.259,28.1873,28.2375,123795.0
2017-03-23 11:05:00,39.38,39.47,39.37,39.45,38337.0,28.2303,28.2948,28.2231,28.2805,38337.0
2017-03-23 11:10:00,39.45,39.45,39.39,39.44,29999.0,28.2805,28.2805,28.2375,28.2733,29999.0
2017-03-23 11:15:00,39.44,39.45,39.39,39.4,46257.0,28.2733,28.2805,28.2375,28.2446,46257.0
2017-03-23 11:20:00,39.39,39.41,39.32,39.37,48867.0,28.2375,28.2518,28.1873,28.2231,48867.0
2017-03-23 11:25:00,39.36,39.4,39.34,39.37,55599.0,28.216,28.2446,28.2016,28.2231,55599.0
2017-03-23 11:30:00,39.37,39.52,39.36,39.48,27177.0,28.2231,28.3307,28.216,28.302,27177.0
2017-03-23 11:35:00,39.48,39.6,39.47,39.58,22513.0,28.302,28.388,28.2948,28.3737,22513.0
2017-03-23 11:40:00,39.58,39.58,39.41,39.42,55163.0,28.3737,28.3737,28.2518,28.259,55163.0
2017-03-23 11:45:00,39.42,39.46,39.4,39.46,11541.0,28.259,28.2877,28.2446,28.2877,11541.0
2017-03-23 11:50:00,39.46,39.48,39.42,39.43,22010.0,28.2877,28.302,28.259,28.2661,22010.0
2017-03-23 11:55:00,39.44,39.49,39.41,39.48,24919.0,28.2733,28.3092,28.2518,28.302,24919.0
2017-03-23 12:00:00,39.48,39.5,39.45,39.49,15868.0,28.302,28.3163,28.2805,28.3092,15868.0
2017-03-23 12:05:00,39.48,39.51,39.47,39.5,76963.0,28.302,28.3235,28.2948,28.3163,76963.0
2017-03-23 12:10:00,39.51,39.57,39.5,39.56,27615.0,28.3235,28.3665,28.3163,28.3593,27615.0
2017-03-23 12:15:00,39.55,39.62,39.55,39.58,14806.0,28.3522,28.4024,28.3522,28.3737,14806.0
2017-03-23 12:20:00,39.58,39.68,39.58,39.67,17994.0,28.3737,28.4454,28.3737,28.4382,17994.0
2017-03-23 12:25:00,39.65,39.65,39.54,39.56,25560.0,28.4239,28.4239,28.345,28.3593,25560.0
2017-03-23 12:30:00,39.56,39.57,39.5,39.57,19246.0,28.3593,28.3665,28.3163,28.3665,19246.0
2017-03-23 12:35:00,39.56,39.56,39.5,39.52,13035.0,28.3593,28.3593,28.3163,28.3307,13035.0
2017-03-23 12:40:00,39.51,39.53,39.5,39.51,20229.0,28.3235,28.3378,28.3163,28.3235,20229.0
2017-03-23 12:45:00,39.52,39.52,39.47,39.48,28453.0,28.3307,28.3307,28.2948,28.302,28453.0
2017-03-23 12:50:00,39.48,39.52,39.46,39.52,32296.0,28.302,28.3307,28.2877,28.3307,32296.0
2017-03-23 12:55:00,39.52,39.62,39.51,39.57,28584.0,28.3307,28.4024,28.3235,28.3665,28584.0
2017-03-23 13:00:00,39.57,39.57,39.41,39.41,33763.0,28.3665,28.3665,28.2518,28.2518,33763.0
2017-03-23 13:05:00,39.41,39.44,39.3,39.31,20981.0,28.2518,28.2733,28.173,28.1801,20981.0
2017-03-23 13:10:00,39.31,39.34,39.27,39.3,15223.0,28.1801,28.2016,28.1514,28.173,15223.0
2017-03-23 13:15:00,39.29,39.3,39.26,39.29,16965.0,28.1658,28.173,28.1443,28.1658,16965.0
2017-03-23 13:20:00,39.3,39.32,39.24,39.26,28283.0,28.173,28.1873,28.1299,28.1443,28283.0
2017-03-23 13:25:00,39.25,39.28,39.16,39.19,34567.0,28.1371,28.1586,28.0726,28.0941,34567.0
2017-03-23 13:30:00,39.18,39.22,39.12,39.2,40056.0,28.0869,28.1156,28.0439,28.1013,40056.0
2017-03-23 13:35:00,39.19,39.27,39.17,39.23,41111.0,28.0941,28.1514,28.0798,28.1228,41111.0
2017-03-23 13:40:00,39.22,39.25,39.17,39.24,89350.0,28.1156,28.1371,28.0798,28.1299,89350.0
2017-03-23 13:45:00,39.23,39.25,39.21,39.22,35537.0,28.1228,28.1371,28.1084,28.1156,35537.0
2017-03-23 13:50:00,39.22,39.25,39.19,39.25,31508.0,28.1156,28.1371,28.0941,28.1371,31508.0
2017-03-23 13:55:00,39.25,39.32,39.2,39.32,29064.0,28.1371,28.1873,28.1013,28.1873,29064.0
2017-03-23 14:00:00,39.31,39.36,39.29,39.34,30111.0,28.1801,28.216,28.1658,28.2016,30111.0
2017-03-23 14:05:00,39.35,39.36,39.3,39.33,43431.0,28.2088,28.216,28.173,28.1945,43431.0
2017-03-23 14:10:00,39.33,39.33,39.08,39.22,52875.0,28.1945,28.1945,28.0152,28.1156,52875.0
2017-03-23 14:15:00,39.23,39.3,39.22,39.3,34839.0,28.1228,28.173,28.1156,28.173,34839.0
2017-03-23 14:20:00,39.31,39.34,39.25,39.25,19964.0,28.1801,28.2016,28.1371,28.1371,19964.0
2017-03-23 14:25:00,39.26,39.28,39.23,39.23,28407.0,28.1443,28.1586,28.1228,28.1228,28407.0
2017-03-23 14:30:00,39.23,39.31,39.2,39.3,24747.0,28.1228,28.1801,28.1013,28.173,24747.0
2017-03-23 14:35:00,39.29,39.29,39.19,39.2,47587.0,28.1658,28.1658,28.0941,28.1013,47587.0
2017-03-23 14:40:00,39.21,39.25,39.17,39.25,37111.0,28.1084,28.1371,28.0798,28.1371,37111.0
2017-03-23 14:45:00,39.25,39.27,39.21,39.22,52191.0,28.1371,28.1514,28.1084,28.1156,52191.0
2017-03-23 14:50:00,39.22,39.25,39.2,39.24,36427.0,28.1156,28.1371,28.1013,28.1299,36427.0
2017-03-23 14:55:00,39.24,39.27,39.16,39.16,70199.0,28.1299,28.1514,28.0726,28.0726,70199.0
2017-03-23 15:00:00,39.16,39.25,39.13,39.24,51510.0,28.0726,28.1371,28.0511,28.1299,51510.0
2017-03-23 15:05:00,39.24,39.25,39.2,39.21,48063.0,28.1299,28.1371,28.1013,28.1084,48063.0
2017-03-23 15:10:00,39.2,39.24,39.15,39.16,30082.0,28.1013,28.1299,28.0654,28.0726,30082.0
2017-03-23 15:15:00,39.16,39.17,39.05,39.09,54825.0,28.0726,28.0798,27.9937,28.0224,54825.0
2017-03-23 15:20:00,39.09,39.17,39.09,39.12,46465.0,28.0224,28.0798,28.0224,28.0439,46465.0
2017-03-23 15:25:00,39.12,39.14,39.03,39.03,57439.0,28.0439,28.0583,27.9794,27.9794,57439.0
2017-03-23 15:30:00,39.04,39.08,38.95,39.01,64029.0,27.9866,28.0152,27.922,27.9651,64029.0
2017-03-23 15:35:00,39.01,39.13,39.01,39.11,65179.0,27.9651,28.0511,27.9651,28.0367,65179.0
2017-03-23 15:40:00,39.1,39.17,39.03,39.04,75199.0,28.0296,28.0798,27.9794,27.9866,75199.0
2017-03-23 15:45:00,39.03,39.21,39.01,39.2,117105.0,27.9794,28.1084,27.9651,28.1013,117105.0
2017-03-23 15:50:00,39.2,39.2,39.08,39.13,119838.0,28.1013,28.1013,28.0152,28.0511,119838.0
2017-03-23 15:55:00,39.12,39.15,39.07,39.09,209111.0,28.0439,28.0654,28.0081,28.0224,209111.0
2017-03-24 09:30:00,39.43,39.49,39.14,39.45,41181.0,28.2661,28.3092,28.0583,28.2805,41181.0
2017-03-24 09:35:00,39.43,39.44,39.17,39.35,25989.0,28.2661,28.2733,28.0798,28.2088,25989.0
2017-03-24 09:40:00,39.32,39.33,39.13,39.27,30045.0,28.1873,28.1945,28.0511,28.1514,30045.0
2017-03-24 09:45:00,39.26,39.34,39.23,39.33,59540.0,28.1443,28.2016,28.1228,28.1945,59540.0
2017-03-24 09:50:00,39.34,39.39,39.24,39.25,64460.0,28.2016,28.2375,28.1299,28.1371,64460.0
2017-03-24 09:55:00,39.26,39.41,39.25,39.37,27598.0,28.1443,28.2518,28.1371,28.2231,27598.0
2017-03-24 10:00:00,39.37,39.38,39.3,39.36,56938.0,28.2231,28.2303,28.173,28.216,56938.0
2017-03-24 10:05:00,39.36,39.36,39.26,39.28,32377.0,28.216,28.216,28.1443,28.1586,32377.0
2017-03-24 10:10:00,39.29,39.3,39.17,39.21,38350.0,28.1658,28.173,28.0798,28.1084,38350.0
2017-03-24 10:15:00,39.2,39.3,39.16,39.24,14364.0,28.1013,28.173,28.0726,28.1299,14364.0
2017-03-24 10:20:00,39.25,39.25,39.14,39.16,17895.0,28.1371,28.1371,28.0583,28.0726,17895.0
2017-03-24 10:25:00,39.16,39.18,39.09,39.12,49888.0,28.0726,28.0869,28.0224,28.0439,49888.0
2017-03-24 10:30:00,39.11,39.2,39.07,39.15,53442.0,28.0367,28.1013,28.0081,28.0654,53442.0
2017-03-24 10:35:00,39.14,39.14,39.06,39.09,23993.0,28.0583,28.0583,28.0009,28.0224,23993.0
2017-03-24 10:40:00,39.09,39.14,39.03,39.04,69151.0,28.0224,28.0583,27.9794,27.9866,69151.0
2017-03-24 10:45:00,39.04,39.13,39.02,39.13,41171.0,27.9866,28.0511,27.9722,28.0511,41171.0
2017-03-24 10:50:00,39.12,39.12,39.03,39.06,26839.0,28.0439,28.0439,27.9794,28.0009,26839.0
2017-03-24 10:55:00,39.07,39.14,39.06,39.08,33055.0,28.0081,28.0583,28.0009,28.0152,33055.0
2017-03-24 11:00:00,39.08,39.1,39.04,39.04,22085.0,28.0152,28.0296,27.9866,27.9866,22085.0
2017-03-24 11:05:00,39.04,39.04,38.82,38.84,64117.0,27.9866,27.9866,27.8289,27.8432,64117.0
2017-03-24 11:10:00,38.84,38.85,38.76,38.85,41352.0,27.8432,27.8504,27.7858,27.8504,41352.0
2017-03-24 11:15:00,38.85,38.89,38.82,38.83,18285.0,27.8504,27.879,27.8289,27.836,18285.0
2017-03-24 11:20:00,38.85,38.88,38.84,38.85,34671.0,27.8504,27.8719,27.8432,27.8504,34671.0
2017-03-24 11:25:00,38.86,38.94,38.86,38.93,44551.0,27.8575,27.9149,27.8575,27.9077,44551.0
2017-03-24 11:30:00,38.94,39.04,38.91,39.04,35855.0,27.9149,27.9866,27.8934,27.9866,35855.0
2017-03-24 11:35:00,39.03,39.05,38.99,39.02,36156.0,27.9794,27.9937,27.9507,27.9722,36156.0
2017-03-24 11:40:00,39.02,39.03,38.99,39.0,43295.0,27.9722,27.9794,27.9507,27.9579,43295.0
2017-03-24 11:45:00,39.0,39.01,38.97,39.01,32710.0,27.9579,27.9651,27.9364,27.9651,32710.0
2017-03-24 11:50:00,39.02,39.08,39.01,39.07,29858.0,27.9722,28.0152,27.9651,28.0081,29858.0
2017-03-24 11:55:00,39.08,39.1,39.03,39.06,19083.0,28.0152,28.0296,27.9794,28.0009,19083.0
2017-03-24 12:00:00,39.05,39.1,39.03,39.06,25569.0,27.9937,28.0296,27.9794,28.0009,25569.0
2017-03-24 12:05:00,39.07,39.07,39.04,39.05,13424.0,28.0081,28.0081,27.9866,27.9937,13424.0
2017-03-24 12:10:00,39.05,39.05,38.92,38.93,54080.0,27.9937,27.9937,27.9005,27.9077,54080.0
2017-03-24 12:15:00,38.93,38.96,38.9,38.91,34284.0,27.9077,27.9292,27.8862,27.8934,34284.0
2017-03-24 12:20:00,38.91,38.99,38.89,38.97,30438.0,27.8934,27.9507,27.879,27.9364,30438.0
2017-03-24 12:25:00,38.97,39.06,38.94,39.03,33867.0,27.9364,28.0009,27.9149,27.9794,33867.0
2017-03-24 12:30:00,39.03,39.06,38.98,39.0,22208.0,27.9794,28.0009,27.9436,27.9579,22208.0
2017-03-24 12:35:00,38.99,39.1,38.99,39.1,22761.0,27.9507,28.0296,27.9507,28.0296,22761.0
2017-03-24 12:40:00,39.11,39.13,39.08,39.12,18480.0,28.0367,28.0511,28.0152,28.0439,18480.0
2017-03-24 12:45:00,39.12,39.14,39.09,39.11,24855.0,28.0439,28.0583,28.0224,28.0367,24855.0
2017-03-24 12:50:00,39.11,39.15,39.06,39.13,61722.0,28.0367,28.0654,28.0009,28.0511,61722.0
2017-03-24 12:55:00,39.13,39.14,39.05,39.05,19378.0,28.0511,28.0583,27.9937,27.9937,19378.0
2017-03-24 13:00:00,39.05,39.06,38.98,38.99,36010.0,27.9937,28.0009,27.9436,27.9507,36010.0
2017-03-24 13:05:00,38.99,38.99,38.93,38.97,22811.0,27.9507,27.9507,27.9077,27.9364,22811.0
2017-03-24 13:10:00,38.95,38.99,38.94,38.99,19346.0,27.922,27.9507,27.9149,27.9507,19346.0
2017-03-24 13:15:00,38.99,39.02,38.99,39.02,31960.0,27.9507,27.9722,27.9507,27.9722,31960.0
2017-03-24 13:20:00,39.01,39.08,39.01,39.08,16047.0,27.9651,28.0152,27.9651,28.0152,16047.0
2017-03-24 13:25:00,39.08,39.14,39.08,39.12,28279.0,28.0152,28.0583,28.0152,28.0439,28279.0
2017-03-24 13:30:00,39.12,39.14,39.1,39.14,15042.0,28.0439,28.0583,28.0296,28.0583,15042.0
2017-03-24 13:35:00,39.14,39.14,39.06,39.07,16177.0,28.0583,28.0583,28.0009,28.0081,16177.0
2017-03-24 13:40:00,39.06,39.06,39.01,39.02,10788.0,28.0009,28.0009,27.9651,27.9722,10788.0
2017-03-24 13:45:00,39.02,39.05,38.99,39.05,36185.0,27.9722,27.9937,27.9507,27.9937,36185.0
2017-03-24 13:50:00,39.05,39.09,39.04,39.08,14930.0,27.9937,28.0224,27.9866,28.0152,14930.0
2017-03-24 13:55:00,39.08,39.09,39.04,39.08,22824.0,28.0152,28.0224,27.9866,28.0152,22824.0
2017-03-24 14:00:00,39.09,39.23,39.09,39.23,34811.0,28.0224,28.1228,28.0224,28.1228,34811.0
2017-03-24 14:05:00,39.23,39.27,39.21,39.22,82897.0,28.1228,28.1514,28.1084,28.1156,82897.0
2017-03-24 14:10:00,39.21,39.24,39.16,39.17,50508.0,28.1084,28.1299,28.0726,28.0798,50508.0
2017-03-24 14:15:00,39.16,39.22,39.15,39.18,63061.0,28.0726,28.1156,28.0654,28.0869,63061.0
2017-03-24 14:20:00,39.17,39.18,39.13,39.15,34346.0,28.0798,28.0869,28.0511,28.0654,34346.0
2017-03-24 14:25:00,39.15,39.15,39.07,39.1,52242.0,28.0654,28.0654,28.0081,28.0296,52242.0
2017-03-24 14:30:00,39.1,39.14,39.08,39.08,86265.0,28.0296,28.0583,28.0152,28.0152,86265.0
2017-03-24 14:35:00,39.07,39.11,39.06,39.08,28582.0,28.0081,28.0367,28.0009,28.0152,28582.0
2017-03-24 14:40:00,39.08,39.12,39.07,39.08,22777.0,28.0152,28.0439,28.0081,28.0152,22777.0
2017-03-24 14:45:00,39.08,39.11,39.04,39.09,24999.0,28.0152,28.0367,27.9866,28.0224,24999.0
2017-03-24 14:50:00,39.1,39.13,39.05,39.05,23782.0,28.0296,28.0511,27.9937,27.9937,23782.0
2017-03-24 14:55:00,39.07,39.13,39.05,39.11,32994.0,28.0081,28.0511,27.9937,28.0367,32994.0
2017-03-24 15:00:00,39.11,39.12,38.96,38.97,31745.0,28.0367,28.0439,27.9292,27.9364,31745.0
2017-03-24 15:05:00,38.96,38.96,38.88,38.94,40260.0,27.9292,27.9292,27.8719,27.9149,40260.0
2017-03-24 15:10:00,38.95,38.95,38.8,38.83,32450.0,27.922,27.922,27.8145,27.836,32450.0
2017-03-24 15:15:00,38.82,38.89,38.79,38.8,32374.0,27.8289,27.879,27.8073,27.8145,32374.0
2017-03-24 15:20:00,38.8,38.83,38.78,38.82,27556.0,27.8145,27.836,27.8002,27.8289,27556.0
2017-03-24 15:25:00,38.82,38.83,38.78,38.81,59672.0,27.8289,27.836,27.8002,27.8217,59672.0
2017-03-24 15:30:00,38.8,38.81,38.66,38.79,127374.0,27.8145,27.8217,27.7142,27.8073,127374.0
2017-03-24 15:35:00,38.8,38.93,38.76,38.92,106538.0,27.8145,27.9077,27.7858,27.9005,106538.0
2017-03-24 15:40:00,38.93,39.03,38.88,38.89,94780.0,27.9077,27.9794,27.8719,27.879,94780.0
2017-03-24 15:45:00,38.88,38.88,38.71,38.75,166611.0,27.8719,27.8719,27.75,27.7787,166611.0
2017-03-24 15:50:00,38.74,38.8,38.73,38.76,193669.0,27.7715,27.8145,27.7643,27.7858,193669.0
2017-03-24 15:55:00,38.76,38.84,38.75,38.8,254281.0,27.7858,27.8432,27.7787,27.8145,254281.0
2017-03-27 09:30:00,38.25,38.41,38.12,38.13,86024.0,27.4202,27.5349,27.327,27.3342,86024.0
2017-03-27 09:35:00,38.13,38.24,38.02,38.09,55472.0,27.3342,27.4131,27.2554,27.3055,55472.0
2017-03-27 09:40:00,38.15,38.22,38.08,38.1,43866.0,27.3486,27.3987,27.2984,27.3127,43866.0
2017-03-27 09:45:00,38.1,38.23,38.06,38.2,39746.0,27.3127,27.4059,27.284,27.3844,39746.0
2017-03-27 09:50:00,38.21,38.37,38.21,38.33,66121.0,27.3916,27.5063,27.3916,27.4776,66121.0
2017-03-27 09:55:00,38.33,38.35,38.23,38.29,58515.0,27.4776,27.4919,27.4059,27.4489,58515.0
2017-03-27 10:00:00,38.28,38.29,38.21,38.24,99448.0,27.4417,27.4489,27.3916,27.4131,99448.0
2017-03-27 10:05:00,38.23,38.3,38.13,38.16,56729.0,27.4059,27.4561,27.3342,27.3557,56729.0
2017-03-27 10:10:00,38.15,38.24,38.14,38.21,35050.0,27.3486,27.4131,27.3414,27.3916,35050.0
2017-03-27 10:15:00,38.23,38.31,38.22,38.29,41621.0,27.4059,27.4633,27.3987,27.4489,41621.0
2017-03-27 10:20:00,38.3,38.35,38.28,38.32,46355.0,27.4561,27.4919,27.4417,27.4704,46355.0
2017-03-27 10:25:00,38.32,38.39,38.29,38.34,49295.0,27.4704,27.5206,27.4489,27.4848,49295.0
2017-03-27 10:30:00,38.34,38.41,38.32,38.34,36295.0,27.4848,27.5349,27.4704,27.4848,36295.0
2017-03-27 10:35:00,38.34,38.34,38.28,38.32,25668.0,27.4848,27.4848,27.4417,27.4704,25668.0
2017-03-27 10:40:00,38.32,38.47,38.3,38.46,120618.0,27.4704,27.578,27.4561,27.5708,120618.0
2017-03-27 10:45:00,38.46,38.49,38.4,38.43,118546.0,27.5708,27.5923,27.5278,27.5493,118546.0
2017-03-27 10:50:00,38.44,38.44,38.36,38.42,42115.0,27.5564,27.5564,27.4991,27.5421,42115.0
2017-03-27 10:55:00,38.43,38.6,38.42,38.52,49947.0,27.5493,27.6711,27.5421,27.6138,49947.0
2017-03-27 11:00:00,38.54,38.68,38.5,38.66,32489.0,27.6281,27.7285,27.5995,27.7142,32489.0
2017-03-27 11:05:00,38.66,38.72,38.62,38.62,70910.0,27.7142,27.7572,27.6855,27.6855,70910.0
2017-03-27 11:10:00,38.62,38.68,38.6,38.61,29726.0,27.6855,27.7285,27.6711,27.6783,29726.0
2017-03-27 11:15:00,38.61,38.68,38.58,38.59,31843.0,27.6783,27.7285,27.6568,27.664,31843.0
2017-03-27 11:20:00,38.59,38.67,38.59,38.66,31193.0,27.664,27.7213,27.664,27.7142,31193.0
2017-03-27 11:25:00,38.67,38.76,38.62,38.75,29023.0,27.7213,27.7858,27.6855,27.7787,29023.0
2017-03-27 11:30:00,38.75,38.75,38.66,38.69,30457.0,27.7787,27.7787,27.7142,27.7357,30457.0
2017-03-27 11:35:00,38.68,38.75,38.67,38.74,31438.0,27.7285,27.7787,27.7213,27.7715,31438.0
2017-03-27 11:40:00,38.75,38.81,38.72,38.77,23010.0,27.7787,27.8217,27.7572,27.793,23010.0
2017-03-27 11:45:00,38.77,38.79,38.67,38.67,11187.0,27.793,27.8073,27.7213,27.7213,11187.0
2017-03-27 11:50:00,38.68,38.7,38.63,38.67,12614.0,27.7285,27.7428,27.6926,27.7213,12614.0
2017-03-27 11:55:00,38.68,38.72,38.66,38.7,57381.0,27.7285,27.7572,27.7142,27.7428,57381.0
2017-03-27 12:00:00,38.71,38.77,38.68,38.76,34994.0,27.75,27.793,27.7285,27.7858,34994.0
2017-03-27 12:05:00,38.76,38.82,38.68,38.68,42796.0,27.7858,27.8289,27.7285,27.7285,42796.0
2017-03-27 12:10:00,38.69,38.79,38.69,38.76,28267.0,27.7357,27.8073,27.7357,27.7858,28267.0
2017-03-27 12:15:00,38.76,38.84,38.75,38.81,23625.0,27.7858,27.8432,27.7787,27.8217,23625.0
2017-03-27 12:20:00,38.82,38.83,38.77,38.79,20491.0,27.8289,27.836,27.793,27.8073,20491.0
2017-03-27 12:25:00,38.8,38.81,38.76,38.77,24477.0,27.8145,27.8217,27.7858,27.793,24477.0
2017-03-27 12:30:00,38.76,38.78,38.75,38.76,17184.0,27.7858,27.8002,27.7787,27.7858,17184.0
2017-03-27 12:35:00,38.76,38.81,38.75,38.79,22855.0,27.7858,27.8217,27.7787,27.8073,22855.0
2017-03-27 12:40:00,38.78,38.85,38.78,38.8,20290.0,27.8002,27.8504,27.8002,27.8145,20290.0
2017-03-27 12:45:00,38.8,38.87,38.8,38.87,38015.0,27.8145,27.8647,27.8145,27.8647,38015.0
2017-03-27 12:50:00,38.86,38.87,38.82,38.84,20159.0,27.8575,27.8647,27.8289,27.8432,20159.0
2017-03-27 12:55:00,38.85,38.85,38.76,38.79,27315.0,27.8504,27.8504,27.7858,27.8073,27315.0
2017-03-27 13:00:00,38.79,38.85,38.78,38.84,27465.0,27.8073,27.8504,27.8002,27.8432,27465.0
2017-03-27 13:05:00,38.84,38.86,38.83,38.84,19451.0,27.8432,27.8575,27.836,27.8432,19451.0
2017-03-27 13:10:00,38.84,38.91,38.8,38.9,51074.0,27.8432,27.8934,27.8145,27.8862,51074.0
2017-03-27 13:15:00,38.89,38.98,38.89,38.98,33565.0,27.879,27.9436,27.879,27.9436,33565.0
2017-03-27 13:20:00,38.98,39.03,38.97,38.99,38227.0,27.9436,27.9794,27.9364,27.9507,38227.0
2017-03-27 13:25:00,38.98,38.98,38.85,38.86,25243.0,27.9436,27.9436,27.8504,27.8575,25243.0
2017-03-27 13:30:00,38.87,38.88,38.82,38.83,27563.0,27.8647,27.8719,27.8289,27.836,27563.0
2017-03-27 13:35:00,38.83,38.84,38.76,38.76,20357.0,27.836,27.8432,27.7858,27.7858,20357.0
2017-03-27 13:40:00,38.77,38.82,38.75,38.77,34725.0,27.793,27.8289,27.7787,27.793,34725.0
2017-03-27 13:45:00,38.76,38.82,38.74,38.8,27740.0,27.7858,27.8289,27.7715,27.8145,27740.0
2017-03-27 13:50:00,38.8,38.82,38.78,38.82,40621.0,27.8145,27.8289,27.8002,27.8289,40621.0
2017-03-27 13:55:00,38.82,38.82,38.76,38.8,30738.0,27.8289,27.8289,27.7858,27.8145,30738.0
2017-03-27 14:00:00,38.79,38.83,38.78,38.81,55994.0,27.8073,27.836,27.8002,27.8217,55994.0
2017-03-27 14:05:00,38.81,38.82,38.79,38.8,28591.0,27.8217,27.8289,27.8073,27.8145,28591.0
2017-03-27 14:10:00,38.78,38.79,38.72,38.73,33851.0,27.8002,27.8073,27.7572,27.7643,33851.0
2017-03-27 14:15:00,38.73,38.74,38.64,38.66,24295.0,27.7643,27.7715,27.6998,27.7142,24295.0
2017-03-27 14:20:00,38.66,38.7,38.65,38.67,21919.0,27.7142,27.7428,27.707,27.7213,21919.0
2017-03-27 14:25:00,38.66,38.72,38.62,38.71,31882.0,27.7142,27.7572,27.6855,27.75,31882.0
2017-03-27 14:30:00,38.72,38.74,38.68,38.68,17691.0,27.7572,27.7715,27.7285,27.7285,17691.0
2017-03-27 14:35:00,38.69,38.71,38.66,38.66,19027.0,27.7357,27.75,27.7142,27.7142,19027.0
2017-03-27 14:40:00,38.67,38.69,38.65,38.66,39565.0,27.7213,27.7357,27.707,27.7142,39565.0
2017-03-27 14:45:00,38.65,38.76,38.64,38.74,23303.0,27.707,27.7858,27.6998,27.7715,23303.0
2017-03-27 14:50:00,38.73,38.75,38.69,38.7,26759.0,27.7643,27.7787,27.7357,27.7428,26759.0
2017-03-27 14:55:00,38.7,38.8,38.7,38.79,39785.0,27.7428,27.8145,27.7428,27.8073,39785.0
2017-03-27 15:00:00,38.79,38.81,38.78,38.8,45894.0,27.8073,27.8217,27.8002,27.8145,45894.0
2017-03-27 15:05:00,38.8,38.87,38.76,38.87,66863.0,27.8145,27.8647,27.7858,27.8647,66863.0
2017-03-27 15:10:00,38.87,38.87,38.82,38.84,40153.0,27.8647,27.8647,27.8289,27.8432,40153.0
2017-03-27 15:15:00,38.85,38.87,38.84,38.86,26903.0,27.8504,27.8647,27.8432,27.8575,26903.0
2017-03-27 15:20:00,38.85,38.85,38.74,38.75,43398.0,27.8504,27.8504,27.7715,27.7787,43398.0
2017-03-27 15:25:00,38.75,38.81,38.75,38.77,36366.0,27.7787,27.8217,27.7787,27.793,36366.0
2017-03-27 15:30:00,38.77,38.79,38.72,38.78,33620.0,27.793,27.8073,27.7572,27.8002,33620.0
2017-03-27 15:35:00,38.77,38.86,38.77,38.85,101511.0,27.793,27.8575,27.793,27.8504,101511.0
2017-03-27 15:40:00,38.85,38.98,38.84,38.95,98850.0,27.8504,27.9436,27.8432,27.922,98850.0
2017-03-27 15:45:00,38.94,38.97,38.85,38.86,108716.0,27.9149,27.9364,27.8504,27.8575,108716.0
2017-03-27 15:50:00,38.87,38.91,38.86,38.9,82111.0,27.8647,27.8934,27.8575,27.8862,82111.0
2017-03-27 15:55:00,38.91,38.91,38.87,38.88,161016.0,27.8934,27.8934,27.8647,27.8719,161016.0
2017-03-28 09:30:00,39.25,39.44,39.12,39.26,69763.0,28.1371,28.2733,28.0439,28.1443,69763.0
2017-03-28 09:35:00,39.24,39.28,39.1,39.12,34112.0,28.1299,28.1586,28.0296,28.0439,34112.0
2017-03-28 09:40:00,39.1,39.13,38.96,39.1,29189.0,28.0296,28.0511,27.9292,28.0296,29189.0
2017-03-28 09:45:00,39.1,39.12,38.95,39.01,37867.0,28.0296,28.0439,27.922,27.9651,37867.0
2017-03-28 09:50:00,39.02,39.03,38.84,38.9,38358.0,27.9722,27.9794,27.8432,27.8862,38358.0
2017-03-28 09:55:00,38.88,38.99,38.87,38.95,28676.0,27.8719,27.9507,27.8647,27.922,28676.0
2017-03-28 10:00:00,38.97,39.11,38.97,39.09,53509.0,27.9364,28.0367,27.9364,28.0224,53509.0
2017-03-28 10:05:00,39.11,39.11,38.98,39.0,39851.0,28.0367,28.0367,27.9436,27.9579,39851.0
2017-03-28 10:10:00,39.01,39.08,38.99,39.01,50449.0,27.9651,28.0152,27.9507,27.9651,50449.0
2017-03-28 10:15:00,39.0,39.13,39.0,39.1,41628.0,27.9579,28.0511,27.9579,28.0296,41628.0
2017-03-28 10:20:00,39.09,39.1,38.97,39.07,28942.0,28.0224,28.0296,27.9364,28.0081,28942.0
2017-03-28 10:25:00,39.06,39.1,38.99,39.08,27364.0,28.0009,28.0296,27.9507,28.0152,27364.0
2017-03-28 10:30:00,39.09,39.13,39.06,39.08,31609.0,28.0224,28.0511,28.0009,28.0152,31609.0
2017-03-28 10:35:00,39.08,39.16,39.07,39.12,22883.0,28.0152,28.0726,28.0081,28.0439,22883.0
2017-03-28 10:40:00,39.12,39.13,39.06,39.06,37977.0,28.0439,28.0511,28.0009,28.0009,37977.0
2017-03-28 10:45:00,39.06,39.08,38.99,39.05,33192.0,28.0009,28.0152,27.9507,27.9937,33192.0
2017-03-28 10:50:00,39.05,39.25,39.04,39.24,91488.0,27.9937,28.1371,27.9866,28.1299,91488.0
2017-03-28 10:55:00,39.23,39.5,39.2,39.47,66056.0,28.1228,28.3163,28.1013,28.2948,66056.0
2017-03-28 11:00:00,39.47,39.47,39.33,39.38,76345.0,28.2948,28.2948,28.1945,28.2303,76345.0
2017-03-28 11:05:00,39.37,39.61,39.37,39.51,78770.0,28.2231,28.3952,28.2231,28.3235,78770.0
2017-03-28 11:10:00,39.5,39.53,39.46,39.47,75164.0,28.3163,28.3378,28.2877,28.2948,75164.0
2017-03-28 11:15:00,39.48,39.48,39.37,39.37,61641.0,28.302,28.302,28.2231,28.2231,61641.0
2017-03-28 11:20:00,39.36,39.44,39.34,39.41,90079.0,28.216,28.2733,28.2016,28.2518,90079.0
2017-03-28 11:25:00,39.42,39.47,39.4,39.44,38531.0,28.259,28.2948,28.2446,28.2733,38531.0
2017-03-28 11:30:00,39.45,39.5,39.43,39.44,65342.0,28.2805,28.3163,28.2661,28.2733,65342.0
2017-03-28 11:35:00,39.43,39.43,39.35,39.36,38067.0,28.2661,28.2661,28.2088,28.216,38067.0
2017-03-28 11:40:00,39.37,39.44,39.36,39.4,31276.0,28.2231,28.2733,28.216,28.2446,31276.0
2017-03-28 11:45:00,39.41,39.54,39.4,39.51,54812.0,28.2518,28.345,28.2446,28.3235,54812.0
2017-03-28 11:50:00,39.52,39.53,39.47,39.52,83345.0,28.3307,28.3378,28.2948,28.3307,83345.0
2017-03-28 11:55:00,39.52,39.57,39.52,39.54,61538.0,28.3307,28.3665,28.3307,28.345,61538.0
2017-03-28 12:00:00,39.53,39.64,39.51,39.61,102737.0,28.3378,28.4167,28.3235,28.3952,102737.0
2017-03-28 12:05:00,39.62,39.68,39.57,39.59,32936.0,28.4024,28.4454,28.3665,28.3808,32936.0
2017-03-28 12:10:00,39.6,39.64,39.57,39.59,154535.0,28.388,28.4167,28.3665,28.3808,154535.0
2017-03-28 12:15:00,39.59,39.68,39.59,39.61,72882.0,28.3808,28.4454,28.3808,28.3952,72882.0
2017-03-28 12:20:00,39.6,39.65,39.56,39.58,36517.0,28.388,28.4239,28.3593,28.3737,36517.0
2017-03-28 12:25:00,39.59,39.63,39.55,39.6,37266.0,28.3808,28.4095,28.3522,28.388,37266.0
2017-03-28 12:30:00,39.61,39.72,39.6,39.72,53035.0,28.3952,28.474,28.388,28.474,53035.0
2017-03-28 12:35:00,39.72,39.81,39.71,39.8,30944.0,28.474,28.5386,28.4669,28.5314,30944.0
2017-03-28 12:40:00,39.79,39.79,39.63,39.65,25819.0,28.5242,28.5242,28.4095,28.4239,25819.0
2017-03-28 12:45:00,39.66,39.66,39.61,39.62,42766.0,28.431,28.431,28.3952,28.4024,42766.0
2017-03-28 12:50:00,39.62,39.63,39.58,39.62,79749.0,28.4024,28.4095,28.3737,28.4024,79749.0
2017-03-28 12:55:00,39.63,39.68,39.62,39.68,29986.0,28.4095,28.4454,28.4024,28.4454,29986.0
2017-03-28 13:00:00,39.68,39.7,39.62,39.66,79359.0,28.4454,28.4597,28.4024,28.431,79359.0
2017-03-28 13:05:00,39.66,39.68,39.56,39.59,59264.0,28.431,28.4454,28.3593,28.3808,59264.0
2017-03-28 13:10:00,39.6,39.62,39.57,39.62,45350.0,28.388,28.4024,28.3665,28.4024,45350.0
2017-03-28 13:15:00,39.61,39.62,39.58,39.59,31782.0,28.3952,28.4024,28.3737,28.3808,31782.0
2017-03-28 13:20:00,39.59,39.61,39.56,39.57,24713.0,28.3808,28.3952,28.3593,28.3665,24713.0
2017-03-28 13:25:00,39.58,39.64,39.57,39.62,64921.0,28.3737,28.4167,28.3665,28.4024,64921.0
2017-03-28 13:30:00,39.61,39.61,39.56,39.61,35242.0,28.3952,28.3952,28.3593,28.3952,35242.0
2017-03-28 13:35:00,39.61,39.64,39.58,39.59,66802.0,28.3952,28.4167,28.3737,28.3808,66802.0
2017-03-28 13:40:00,39.58,39.62,39.58,39.6,26942.0,28.3737,28.4024,28.3737,28.388,26942.0
2017-03-28 13:45:00,39.6,39.6,39.54,39.58,24236.0,28.388,28.388,28.345,28.3737,24236.0
2017-03-28 13:50:00,39.58,39.61,39.52,39.52,23555.0,28.3737,28.3952,28.3307,28.3307,23555.0
2017-03-28 13:55:00,39.52,39.58,39.51,39.57,23626.0,28.3307,28.3737,28.3235,28.3665,23626.0
2017-03-28 14:00:00,39.58,39.61,39.52,39.6,37836.0,28.3737,28.3952,28.3307,28.388,37836.0
2017-03-28 14:05:00,39.6,39.62,39.55,39.59,28976.0,28.388,28.4024,28.3522,28.3808,28976.0
2017-03-28 14:10:00,39.59,39.7,39.58,39.69,31093.0,28.3808,28.4597,28.3737,28.4525,31093.0
2017-03-28 14:15:00,39.7,39.7,39.58,39.59,34677.0,28.4597,28.4597,28.3737,28.3808,34677.0
2017-03-28 14:20:00,39.59,39.65,39.58,39.62,31090.0,28.3808,28.4239,28.3737,28.4024,31090.0
2017-03-28 14:25:00,39.62,39.65,39.58,39.63,29125.0,28.4024,28.4239,28.3737,28.4095,29125.0
2017-03-28 14:30:00,39.62,39.63,39.52,39.56,28086.0,28.4024,28.4095,28.3307,28.3593,28086.0
2017-03-28 14:35:00,39.56,39.64,39.51,39.63,33582.0,28.3593,28.4167,28.3235,28.4095,33582.0
2017-03-28 14:40:00,39.64,39.68,39.62,39.62,28016.0,28.4167,28.4454,28.4024,28.4024,28016.0
2017-03-28 14:45:00,39.62,39.65,39.54,39.56,29917.0,28.4024,28.4239,28.345,28.3593,29917.0
2017-03-28 14:50:00,39.56,39.64,39.55,39.61,35007.0,28.3593,28.4167,28.3522,28.3952,35007.0
2017-03-28 14:55:00,39.61,39.61,39.51,39.52,31186.0,28.3952,28.3952,28.3235,28.3307,31186.0
2017-03-28 15:00:00,39.52,39.52,39.37,39.39,54313.0,28.3307,28.3307,28.2231,28.2375,54313.0
2017-03-28 15:05:00,39.38,39.43,39.36,39.43,43606.0,28.2303,28.2661,28.216,28.2661,43606.0
2017-03-28 15:10:00,39.42,39.54,39.41,39.53,68600.0,28.259,28.345,28.2518,28.3378,68600.0
2017-03-28 15:15:00,39.54,39.56,39.52,39.54,35257.0,28.345,28.3593,28.3307,28.345,35257.0
2017-03-28 15:20:00,39.55,39.56,39.5,39.51,67041.0,28.3522,28.3593,28.3163,28.3235,67041.0
2017-03-28 15:25:00,39.51,39.56,39.48,39.55,42639.0,28.3235,28.3593,28.302,28.3522,42639.0
2017-03-28 15:30:00,39.55,39.56,39.53,39.55,65738.0,28.3522,28.3593,28.3378,28.3522,65738.0
2017-03-28 15:35:00,39.54,39.56,39.53,39.55,70211.0,28.345,28.3593,28.3378,28.3522,70211.0
2017-03-28 15:40:00,39.56,39.61,39.53,39.58,104041.0,28.3593,28.3952,28.3378,28.3737,104041.0
2017-03-28 15:45:00,39.57,39.62,39.56,39.58,124296.0,28.3665,28.4024,28.3593,28.3737,124296.0
2017-03-28 15:50:00,39.57,39.76,39.56,39.75,157217.0,28.3665,28.5027,28.3593,28.4955,157217.0
2017-03-28 15:55:00,39.74,39.77,39.62,39.62,263271.0,28.4884,28.5099,28.4024,28.4024,263271.0
2017-03-29 09:30:00,39.73,40.09,39.58,40.09,202021.0,28.4812,28.7393,28.3737,28.7393,202021.0
2017-03-29 09:35:00,40.08,40.12,39.97,40.07,149555.0,28.7321,28.7608,28.6533,28.7249,149555.0
2017-03-29 09:40:00,40.06,40.3,40.04,40.2,175812.0,28.7178,28.8898,28.7034,28.8181,175812.0
2017-03-29 09:45:00,40.21,40.24,39.91,39.92,45223.0,28.8253,28.8468,28.6102,28.6174,45223.0
2017-03-29 09:50:00,39.95,40.2,39.89,40.19,51724.0,28.6389,28.8181,28.5959,28.811,51724.0
2017-03-29 09:55:00,40.19,40.26,40.15,40.24,74799.0,28.811,28.8611,28.7823,28.8468,74799.0
2017-03-29 10:00:00,40.24,40.25,40.09,40.18,98932.0,28.8468,28.854,28.7393,28.8038,98932.0
2017-03-29 10:05:00,40.17,40.29,40.12,40.19,57467.0,28.7966,28.8827,28.7608,28.811,57467.0
2017-03-29 10:10:00,40.19,40.34,40.19,40.34,53270.0,28.811,28.9185,28.811,28.9185,53270.0
2017-03-29 10:15:00,40.33,40.47,40.29,40.43,48358.0,28.9113,29.0117,28.8827,28.983,48358.0
2017-03-29 10:20:00,40.42,40.52,40.37,40.45,61874.0,28.9758,29.0475,28.94,28.9974,61874.0
2017-03-29 10:25:00,40.46,40.52,40.35,40.5,105617.0,29.0045,29.0475,28.9257,29.0332,105617.0
2017-03-29 10:30:00,40.5,40.98,40.5,40.94,168307.0,29.0332,29.3773,29.0332,29.3486,168307.0
2017-03-29 10:35:00,40.96,40.96,40.78,40.9,74490.0,29.363,29.363,29.2339,29.3199,74490.0
2017-03-29 10:40:00,40.93,40.96,40.8,40.89,71558.0,29.3414,29.363,29.2483,29.3128,71558.0
2017-03-29 10:45:00,40.87,40.96,40.87,40.91,111027.0,29.2984,29.363,29.2984,29.3271,111027.0
2017-03-29 10:50:00,40.91,40.98,40.85,40.85,69640.0,29.3271,29.3773,29.2841,29.2841,69640.0
2017-03-29 10:55:00,40.84,40.9,40.8,40.88,53555.0,29.2769,29.3199,29.2483,29.3056,53555.0
2017-03-29 11:00:00,40.87,40.92,40.73,40.76,69094.0,29.2984,29.3343,29.1981,29.2196,69094.0
2017-03-29 11:05:00,40.76,40.77,40.67,40.74,85486.0,29.2196,29.2267,29.1551,29.2052,85486.0
2017-03-29 11:10:00,40.73,40.82,40.71,40.8,35126.0,29.1981,29.2626,29.1837,29.2483,35126.0
2017-03-29 11:15:00,40.82,40.84,40.74,40.78,20609.0,29.2626,29.2769,29.2052,29.2339,20609.0
2017-03-29 11:20:00,40.77,40.87,40.76,40.86,25745.0,29.2267,29.2984,29.2196,29.2913,25745.0
2017-03-29 11:25:00,40.86,40.91,40.84,40.89,41819.0,29.2913,29.3271,29.2769,29.3128,41819.0
2017-03-29 11:30:00,40.9,40.91,40.84,40.88,39687.0,29.3199,29.3271,29.2769,29.3056,39687.0
2017-03-29 11:35:00,40.88,40.91,40.86,40.89,34168.0,29.3056,29.3271,29.2913,29.3128,34168.0
2017-03-29 11:40:00,40.88,40.91,40.86,40.9,48395.0,29.3056,29.3271,29.2913,29.3199,48395.0
2017-03-29 11:45:00,40.91,40.92,40.88,40.89,41939.0,29.3271,29.3343,29.3056,29.3128,41939.0
2017-03-29 11:50:00,40.89,40.89,40.78,40.85,36550.0,29.3128,29.3128,29.2339,29.2841,36550.0
2017-03-29 11:55:00,40.85,40.9,40.84,40.88,25243.0,29.2841,29.3199,29.2769,29.3056,25243.0
2017-03-29 12:00:00,40.88,40.88,40.76,40.76,17330.0,29.3056,29.3056,29.2196,29.2196,17330.0
2017-03-29 12:05:00,40.76,40.79,40.72,40.73,25637.0,29.2196,29.2411,29.1909,29.1981,25637.0
2017-03-29 12:10:00,40.74,40.79,40.73,40.78,11198.0,29.2052,29.2411,29.1981,29.2339,11198.0
2017-03-29 12:15:00,40.79,40.79,40.73,40.76,32845.0,29.2411,29.2411,29.1981,29.2196,32845.0
2017-03-29 12:20:00,40.76,40.84,40.76,40.83,18208.0,29.2196,29.2769,29.2196,29.2698,18208.0
2017-03-29 12:25:00,40.82,40.84,40.76,40.77,20518.0,29.2626,29.2769,29.2196,29.2267,20518.0
2017-03-29 12:30:00,40.77,40.77,40.72,40.73,44531.0,29.2267,29.2267,29.1909,29.1981,44531.0
2017-03-29 12:35:00,40.73,40.81,40.71,40.8,39991.0,29.1981,29.2554,29.1837,29.2483,39991.0
2017-03-29 12:40:00,40.8,40.89,40.79,40.87,19464.0,29.2483,29.3128,29.2411,29.2984,19464.0
2017-03-29 12:45:00,40.87,40.92,40.85,40.91,19438.0,29.2984,29.3343,29.2841,29.3271,19438.0
2017-03-29 12:50:00,40.91,40.93,40.88,40.91,20532.0,29.3271,29.3414,29.3056,29.3271,20532.0
2017-03-29 12:55:00,40.91,40.92,40.85,40.86,26786.0,29.3271,29.3343,29.2841,29.2913,26786.0
2017-03-29 13:00:00,40.85,40.89,40.8,40.83,26835.0,29.2841,29.3128,29.2483,29.2698,26835.0
2017-03-29 13:05:00,40.83,40.91,40.81,40.91,17706.0,29.2698,29.3271,29.2554,29.3271,17706.0
2017-03-29 13:10:00,40.91,40.92,40.87,40.9,20871.0,29.3271,29.3343,29.2984,29.3199,20871.0
2017-03-29 13:15:00,40.91,40.99,40.9,40.99,117649.0,29.3271,29.3845,29.3199,29.3845,117649.0
2017-03-29 13:20:00,40.99,41.09,40.99,41.09,146145.0,29.3845,29.4561,29.3845,29.4561,146145.0
2017-03-29 13:25:00,41.09,41.09,41.0,41.01,142935.0,29.4561,29.4561,29.3916,29.3988,142935.0
2017-03-29 13:30:00,41.02,41.08,40.98,41.08,41512.0,29.406,29.449,29.3773,29.449,41512.0
2017-03-29 13:35:00,41.08,41.09,41.04,41.07,21112.0,29.449,29.4561,29.4203,29.4418,21112.0
2017-03-29 13:40:00,41.07,41.09,41.04,41.09,33163.0,29.4418,29.4561,29.4203,29.4561,33163.0
2017-03-29 13:45:00,41.1,41.11,41.06,41.06,54605.0,29.4633,29.4705,29.4346,29.4346,54605.0
2017-03-29 13:50:00,41.05,41.11,41.05,41.1,56880.0,29.4275,29.4705,29.4275,29.4633,56880.0
2017-03-29 13:55:00,41.1,41.11,41.08,41.1,73833.0,29.4633,29.4705,29.449,29.4633,73833.0
2017-03-29 14:00:00,41.11,41.17,41.09,41.17,36927.0,29.4705,29.5135,29.4561,29.5135,36927.0
2017-03-29 14:05:00,41.16,41.17,41.1,41.16,47194.0,29.5063,29.5135,29.4633,29.5063,47194.0
2017-03-29 14:10:00,41.16,41.17,41.03,41.05,50790.0,29.5063,29.5135,29.4131,29.4275,50790.0
2017-03-29 14:15:00,41.05,41.05,40.97,40.99,28966.0,29.4275,29.4275,29.3701,29.3845,28966.0
2017-03-29 14:20:00,40.98,41.09,40.98,41.06,34009.0,29.3773,29.4561,29.3773,29.4346,34009.0
2017-03-29 14:25:00,41.05,41.14,41.03,41.1,47063.0,29.4275,29.492,29.4131,29.4633,47063.0
2017-03-29 14:30:00,41.1,41.1,41.01,41.07,27101.0,29.4633,29.4633,29.3988,29.4418,27101.0
2017-03-29 14:35:00,41.07,41.11,41.03,41.09,28841.0,29.4418,29.4705,29.4131,29.4561,28841.0
2017-03-29 14:40:00,41.1,41.11,41.01,41.1,33224.0,29.4633,29.4705,29.3988,29.4633,33224.0
2017-03-29 14:45:00,41.1,41.11,41.06,41.08,40961.0,29.4633,29.4705,29.4346,29.449,40961.0
2017-03-29 14:50:00,41.07,41.15,41.07,41.14,40263.0,29.4418,29.4992,29.4418,29.492,40263.0
2017-03-29 14:55:00,41.15,41.19,41.13,41.16,32420.0,29.4992,29.5278,29.4848,29.5063,32420.0
2017-03-29 15:00:00,41.16,41.26,41.15,41.25,45646.0,29.5063,29.578,29.4992,29.5708,45646.0
2017-03-29 15:05:00,41.25,41.27,41.18,41.19,94734.0,29.5708,29.5852,29.5207,29.5278,94734.0
2017-03-29 15:10:00,41.19,41.19,41.11,41.12,47692.0,29.5278,29.5278,29.4705,29.4777,47692.0
2017-03-29 15:15:00,41.12,41.17,41.06,41.17,111994.0,29.4777,29.5135,29.4346,29.5135,111994.0
2017-03-29 15:20:00,41.17,41.25,41.13,41.14,113868.0,29.5135,29.5708,29.4848,29.492,113868.0
2017-03-29 15:25:00,41.15,41.26,41.14,41.26,71590.0,29.4992,29.578,29.492,29.578,71590.0
2017-03-29 15:30:00,41.25,41.26,41.18,41.19,147877.0,29.5708,29.578,29.5207,29.5278,147877.0
2017-03-29 15:35:00,41.2,41.22,41.18,41.22,98566.0,29.535,29.5493,29.5207,29.5493,98566.0
2017-03-29 15:40:00,41.22,41.25,41.19,41.23,110510.0,29.5493,29.5708,29.5278,29.5565,110510.0
2017-03-29 15:45:00,41.23,41.23,41.17,41.19,123923.0,29.5565,29.5565,29.5135,29.5278,123923.0
2017-03-29 15:50:00,41.18,41.25,41.18,41.18,231077.0,29.5207,29.5708,29.5207,29.5207,231077.0
2017-03-29 15:55:00,41.19,41.24,41.17,41.22,301854.0,29.5278,29.5637,29.5135,29.5493,301854.0
2017-03-30 09:30:00,41.72,41.96,41.62,41.86,193476.0,29.9078,30.0798,29.8361,30.0081,193476.0
2017-03-30 09:35:00,41.88,41.92,41.55,41.55,133154.0,30.0225,30.0511,29.7859,29.7859,133154.0
2017-03-30 09:40:00,41.56,41.64,41.27,41.28,83769.0,29.7931,29.8504,29.5852,29.5924,83769.0
2017-03-30 09:45:00,41.26,41.36,41.22,41.34,49395.0,29.578,29.6497,29.5493,29.6354,49395.0
2017-03-30 09:50:00,41.35,41.49,41.27,41.3,56460.0,29.6425,29.7429,29.5852,29.6067,56460.0
2017-03-30 09:55:00,41.31,41.5,41.28,41.35,62081.0,29.6139,29.7501,29.5924,29.6425,62081.0
2017-03-30 10:00:00,41.34,41.37,41.17,41.32,68801.0,29.6354,29.6569,29.5135,29.621,68801.0
2017-03-30 10:05:00,41.33,41.33,41.13,41.19,95067.0,29.6282,29.6282,29.4848,29.5278,95067.0
2017-03-30 10:10:00,41.2,41.24,41.12,41.23,63319.0,29.535,29.5637,29.4777,29.5565,63319.0
2017-03-30 10:15:00,41.23,41.35,41.22,41.28,61815.0,29.5565,29.6425,29.5493,29.5924,61815.0
2017-03-30 10:20:00,41.28,41.28,41.17,41.25,62877.0,29.5924,29.5924,29.5135,29.5708,62877.0
2017-03-30 10:25:00,41.25,41.32,41.15,41.29,104200.0,29.5708,29.621,29.4992,29.5995,104200.0
2017-03-30 10:30:00,41.3,41.3,41.2,41.21,59190.0,29.6067,29.6067,29.535,29.5422,59190.0
2017-03-30 10:35:00,41.21,41.48,41.18,41.46,123337.0,29.5422,29.7357,29.5207,29.7214,123337.0
2017-03-30 10:40:00,41.46,41.58,41.45,41.5,46710.0,29.7214,29.8074,29.7142,29.7501,46710.0
2017-03-30 10:45:00,41.5,41.62,41.5,41.57,41972.0,29.7501,29.8361,29.7501,29.8002,41972.0
2017-03-30 10:50:00,41.58,41.64,41.56,41.57,66640.0,29.8074,29.8504,29.7931,29.8002,66640.0
2017-03-30 10:55:00,41.57,41.63,41.46,41.63,72321.0,29.8002,29.8433,29.7214,29.8433,72321.0
2017-03-30 11:00:00,41.63,41.7,41.59,41.67,48504.0,29.8433,29.8934,29.8146,29.8719,48504.0
2017-03-30 11:05:00,41.67,41.73,41.67,41.71,48172.0,29.8719,29.9149,29.8719,29.9006,48172.0
2017-03-30 11:10:00,41.71,41.77,41.63,41.75,64835.0,29.9006,29.9436,29.8433,29.9293,64835.0
2017-03-30 11:15:00,41.75,42.01,41.74,42.0,86999.0,29.9293,30.1157,29.9221,30.1085,86999.0
2017-03-30 11:20:00,41.99,42.0,41.82,41.82,54885.0,30.1013,30.1085,29.9795,29.9795,54885.0
2017-03-30 11:25:00,41.82,41.95,41.82,41.88,59932.0,29.9795,30.0727,29.9795,30.0225,59932.0
2017-03-30 11:30:00,41.88,41.94,41.83,41.91,40184.0,30.0225,30.0655,29.9866,30.044,40184.0
2017-03-30 11:35:00,41.92,41.97,41.9,41.96,48643.0,30.0511,30.087,30.0368,30.0798,48643.0
2017-03-30 11:40:00,41.97,42.01,41.8,41.85,82098.0,30.087,30.1157,29.9651,30.001,82098.0
2017-03-30 11:45:00,41.86,41.88,41.82,41.85,20263.0,30.0081,30.0225,29.9795,30.001,20263.0
2017-03-30 11:50:00,41.84,41.89,41.82,41.85,42258.0,29.9938,30.0296,29.9795,30.001,42258.0
2017-03-30 11:55:00,41.85,41.93,41.84,41.85,30448.0,30.001,30.0583,29.9938,30.001,30448.0
2017-03-30 12:00:00,41.84,41.86,41.74,41.75,59093.0,29.9938,30.0081,29.9221,29.9293,59093.0
2017-03-30 12:05:00,41.75,41.8,41.71,41.77,39348.0,29.9293,29.9651,29.9006,29.9436,39348.0
2017-03-30 12:10:00,41.77,41.78,41.62,41.64,35353.0,29.9436,29.9508,29.8361,29.8504,35353.0
2017-03-30 12:15:00,41.64,41.72,41.64,41.68,28391.0,29.8504,29.9078,29.8504,29.8791,28391.0
2017-03-30 12:20:00,41.69,41.71,41.63,41.64,22721.0,29.8863,29.9006,29.8433,29.8504,22721.0
2017-03-30 12:25:00,41.64,41.71,41.64,41.69,21188.0,29.8504,29.9006,29.8504,29.8863,21188.0
2017-03-30 12:30:00,41.69,41.77,41.65,41.71,23468.0,29.8863,29.9436,29.8576,29.9006,23468.0
2017-03-30 12:35:00,41.71,41.73,41.53,41.58,53152.0,29.9006,29.9149,29.7716,29.8074,53152.0
2017-03-30 12:40:00,41.59,41.61,41.53,41.57,35839.0,29.8146,29.8289,29.7716,29.8002,35839.0
2017-03-30 12:45:00,41.58,41.63,41.55,41.56,20907.0,29.8074,29.8433,29.7859,29.7931,20907.0
2017-03-30 12:50:00,41.56,41.64,41.55,41.62,52585.0,29.7931,29.8504,29.7859,29.8361,52585.0
2017-03-30 12:55:00,41.61,41.62,41.47,41.49,58715.0,29.8289,29.8361,29.7286,29.7429,58715.0
2017-03-30 13:00:00,41.5,41.54,41.47,41.53,24220.0,29.7501,29.7787,29.7286,29.7716,24220.0
2017-03-30 13:05:00,41.54,41.66,41.53,41.64,20614.0,29.7787,29.8648,29.7716,29.8504,20614.0
2017-03-30 13:10:00,41.65,41.65,41.59,41.64,40437.0,29.8576,29.8576,29.8146,29.8504,40437.0
2017-03-30 13:15:00,41.63,41.67,41.55,41.57,25343.0,29.8433,29.8719,29.7859,29.8002,25343.0
2017-03-30 13:20:00,41.57,41.62,41.55,41.6,19383.0,29.8002,29.8361,29.7859,29.8218,19383.0
2017-03-30 13:25:00,41.61,41.61,41.52,41.56,88711.0,29.8289,29.8289,29.7644,29.7931,88711.0
2017-03-30 13:30:00,41.56,41.64,41.55,41.63,19522.0,29.7931,29.8504,29.7859,29.8433,19522.0
2017-03-30 13:35:00,41.62,41.63,41.53,41.58,27160.0,29.8361,29.8433,29.7716,29.8074,27160.0
2017-03-30 13:40:00,41.59,41.6,41.53,41.55,17068.0,29.8146,29.8218,29.7716,29.7859,17068.0
2017-03-30 13:45:00,41.56,41.64,41.55,41.62,25601.0,29.7931,29.8504,29.7859,29.8361,25601.0
2017-03-30 13:50:00,41.61,41.62,41.56,41.6,28749.0,29.8289,29.8361,29.7931,29.8218,28749.0
2017-03-30 13:55:00,41.59,41.63,41.56,41.63,65270.0,29.8146,29.8433,29.7931,29.8433,65270.0
2017-03-30 14:00:00,41.63,41.7,41.62,41.68,19448.0,29.8433,29.8934,29.8361,29.8791,19448.0
2017-03-30 14:05:00,41.67,41.68,41.6,41.64,23418.0,29.8719,29.8791,29.8218,29.8504,23418.0
2017-03-30 14:10:00,41.64,41.66,41.6,41.65,46195.0,29.8504,29.8648,29.8218,29.8576,46195.0
2017-03-30 14:15:00,41.65,41.73,41.65,41.71,55013.0,29.8576,29.9149,29.8576,29.9006,55013.0
2017-03-30 14:20:00,41.71,41.76,41.71,41.71,35241.0,29.9006,29.9364,29.9006,29.9006,35241.0
2017-03-30 14:25:00,41.72,41.76,41.69,41.7,32084.0,29.9078,29.9364,29.8863,29.8934,32084.0
2017-03-30 14:30:00,41.69,41.76,41.67,41.75,93333.0,29.8863,29.9364,29.8719,29.9293,93333.0
2017-03-30 14:35:00,41.76,41.76,41.68,41.72,43403.0,29.9364,29.9364,29.8791,29.9078,43403.0
2017-03-30 14:40:00,41.72,41.72,41.65,41.65,25701.0,29.9078,29.9078,29.8576,29.8576,25701.0
2017-03-30 14:45:00,41.65,41.69,41.64,41.66,29188.0,29.8576,29.8863,29.8504,29.8648,29188.0
2017-03-30 14:50:00,41.66,41.67,41.53,41.53,61092.0,29.8648,29.8719,29.7716,29.7716,61092.0
2017-03-30 14:55:00,41.52,41.58,41.52,41.52,37753.0,29.7644,29.8074,29.7644,29.7644,37753.0
2017-03-30 15:00:00,41.53,41.55,41.5,41.5,41012.0,29.7716,29.7859,29.7501,29.7501,41012.0
2017-03-30 15:05:00,41.5,41.51,41.42,41.42,87152.0,29.7501,29.7572,29.6927,29.6927,87152.0
2017-03-30 15:10:00,41.41,41.53,41.4,41.51,87899.0,29.6855,29.7716,29.6784,29.7572,87899.0
2017-03-30 15:15:00,41.52,41.57,41.5,41.56,93792.0,29.7644,29.8002,29.7501,29.7931,93792.0
2017-03-30 15:20:00,41.55,41.57,41.5,41.54,167627.0,29.7859,29.8002,29.7501,29.7787,167627.0
2017-03-30 15:25:00,41.53,41.61,41.52,41.59,116008.0,29.7716,29.8289,29.7644,29.8146,116008.0
2017-03-30 15:30:00,41.6,41.7,41.59,41.65,100784.0,29.8218,29.8934,29.8146,29.8576,100784.0
2017-03-30 15:35:00,41.66,41.72,41.61,41.72,130822.0,29.8648,29.9078,29.8289,29.9078,130822.0
2017-03-30 15:40:00,41.72,41.75,41.67,41.68,124645.0,29.9078,29.9293,29.8719,29.8791,124645.0
2017-03-30 15:45:00,41.68,41.74,41.54,41.55,149578.0,29.8791,29.9221,29.7787,29.7859,149578.0
2017-03-30 15:50:00,41.55,41.55,41.47,41.48,154577.0,29.7859,29.7859,29.7286,29.7357,154577.0
2017-03-30 15:55:00,41.48,41.56,41.44,41.46,613220.0,29.7357,29.7931,29.7071,29.7214,613220.0
2017-03-31 09:30:00,41.2,41.58,41.2,41.55,57507.0,29.535,29.8074,29.535,29.7859,57507.0
2017-03-31 09:35:00,41.53,41.68,41.5,41.63,28528.0,29.7716,29.8791,29.7501,29.8433,28528.0
2017-03-31 09:40:00,41.65,41.65,41.55,41.58,37918.0,29.8576,29.8576,29.7859,29.8074,37918.0
2017-03-31 09:45:00,41.57,41.62,41.48,41.58,19218.0,29.8002,29.8361,29.7357,29.8074,19218.0
2017-03-31 09:50:00,41.59,41.82,41.57,41.82,31702.0,29.8146,29.9795,29.8002,29.9795,31702.0
2017-03-31 09:55:00,41.82,41.9,41.73,41.75,29944.0,29.9795,30.0368,29.9149,29.9293,29944.0
2017-03-31 10:00:00,41.75,41.83,41.66,41.7,38323.0,29.9293,29.9866,29.8648,29.8934,38323.0
2017-03-31 10:05:00,41.7,41.85,41.57,41.59,98909.0,29.8934,30.001,29.8002,29.8146,98909.0
2017-03-31 10:10:00,41.58,41.6,41.51,41.54,27851.0,29.8074,29.8218,29.7572,29.7787,27851.0
2017-03-31 10:15:00,41.53,41.61,41.53,41.55,17057.0,29.7716,29.8289,29.7716,29.7859,17057.0
2017-03-31 10:20:00,41.55,41.55,41.45,41.54,47334.0,29.7859,29.7859,29.7142,29.7787,47334.0
2017-03-31 10:25:00,41.53,41.58,41.29,41.29,139594.0,29.7716,29.8074,29.5995,29.5995,139594.0
2017-03-31 10:30:00,41.3,41.42,41.27,41.37,37609.0,29.6067,29.6927,29.5852,29.6569,37609.0
2017-03-31 10:35:00,41.37,41.5,41.35,41.43,60838.0,29.6569,29.7501,29.6425,29.6999,60838.0
2017-03-31 10:40:00,41.43,41.45,41.37,41.4,57731.0,29.6999,29.7142,29.6569,29.6784,57731.0
2017-03-31 10:45:00,41.39,41.45,41.37,41.41,27798.0,29.6712,29.7142,29.6569,29.6855,27798.0
2017-03-31 10:50:00,41.41,41.45,41.34,41.35,36639.0,29.6855,29.7142,29.6354,29.6425,36639.0
2017-03-31 10:55:00,41.35,41.36,41.21,41.21,63874.0,29.6425,29.6497,29.5422,29.5422,63874.0
2017-03-31 11:00:00,41.2,41.25,41.1,41.12,87165.0,29.535,29.5708,29.4633,29.4777,87165.0
2017-03-31 11:05:00,41.11,41.2,41.07,41.19,27080.0,29.4705,29.535,29.4418,29.5278,27080.0
2017-03-31 11:10:00,41.19,41.21,41.12,41.2,17257.0,29.5278,29.5422,29.4777,29.535,17257.0
2017-03-31 11:15:00,41.21,41.25,41.18,41.22,19538.0,29.5422,29.5708,29.5207,29.5493,19538.0
2017-03-31 11:20:00,41.21,41.32,41.18,41.29,39266.0,29.5422,29.621,29.5207,29.5995,39266.0
2017-03-31 11:25:00,41.3,41.34,41.22,41.23,40259.0,29.6067,29.6354,29.5493,29.5565,40259.0
2017-03-31 11:30:00,41.23,41.25,41.2,41.23,47047.0,29.5565,29.5708,29.535,29.5565,47047.0
2017-03-31 11:35:00,41.23,41.26,41.19,41.23,82993.0,29.5565,29.578,29.5278,29.5565,82993.0
2017-03-31 11:40:00,41.22,41.26,41.11,41.25,89865.0,29.5493,29.578,29.4705,29.5708,89865.0
2017-03-31 11:45:00,41.25,41.32,41.22,41.29,61066.0,29.5708,29.621,29.5493,29.5995,61066.0
2017-03-31 11:50:00,41.28,41.38,41.27,41.35,40471.0,29.5924,29.664,29.5852,29.6425,40471.0
2017-03-31 11:55:00,41.34,41.43,41.34,41.43,27597.0,29.6354,29.6999,29.6354,29.6999,27597.0
2017-03-31 12:00:00,41.44,41.55,41.43,41.53,38439.0,29.7071,29.7859,29.6999,29.7716,38439.0
2017-03-31 12:05:00,41.53,41.55,41.51,41.53,41685.0,29.7716,29.7859,29.7572,29.7716,41685.0
2017-03-31 12:10:00,41.53,41.58,41.47,41.5,26858.0,29.7716,29.8074,29.7286,29.7501,26858.0
2017-03-31 12:15:00,41.51,41.52,41.46,41.47,14188.0,29.7572,29.7644,29.7214,29.7286,14188.0
2017-03-31 12:20:00,41.48,41.55,41.46,41.52,14492.0,29.7357,29.7859,29.7214,29.7644,14492.0
2017-03-31 12:25:00,41.51,41.54,41.5,41.53,12668.0,29.7572,29.7787,29.7501,29.7716,12668.0
2017-03-31 12:30:00,41.54,41.59,41.52,41.59,17276.0,29.7787,29.8146,29.7644,29.8146,17276.0
2017-03-31 12:35:00,41.59,41.63,41.57,41.63,12330.0,29.8146,29.8433,29.8002,29.8433,12330.0
2017-03-31 12:40:00,41.63,41.67,41.6,41.61,20605.0,29.8433,29.8719,29.8218,29.8289,20605.0
2017-03-31 12:45:00,41.6,41.61,41.53,41.6,24328.0,29.8218,29.8289,29.7716,29.8218,24328.0
2017-03-31 12:50:00,41.61,41.62,41.55,41.55,14710.0,29.8289,29.8361,29.7859,29.7859,14710.0
2017-03-31 12:55:00,41.55,41.58,41.53,41.56,17178.0,29.7859,29.8074,29.7716,29.7931,17178.0
2017-03-31 13:00:00,41.55,41.58,41.51,41.52,22919.0,29.7859,29.8074,29.7572,29.7644,22919.0
2017-03-31 13:05:00,41.52,41.63,41.51,41.59,19343.0,29.7644,29.8433,29.7572,29.8146,19343.0
2017-03-31 13:10:00,41.59,41.6,41.54,41.58,26573.0,29.8146,29.8218,29.7787,29.8074,26573.0
2017-03-31 13:15:00,41.58,41.61,41.57,41.58,15578.0,29.8074,29.8289,29.8002,29.8074,15578.0
2017-03-31 13:20:00,41.57,41.58,41.53,41.54,16458.0,29.8002,29.8074,29.7716,29.7787,16458.0
2017-03-31 13:25:00,41.54,41.66,41.53,41.66,31371.0,29.7787,29.8648,29.7716,29.8648,31371.0
2017-03-31 13:30:00,41.65,41.71,41.63,41.67,52554.0,29.8576,29.9006,29.8433,29.8719,52554.0
2017-03-31 13:35:00,41.67,41.72,41.67,41.69,29953.0,29.8719,29.9078,29.8719,29.8863,29953.0
2017-03-31 13:40:00,41.69,41.72,41.64,41.65,36177.0,29.8863,29.9078,29.8504,29.8576,36177.0
2017-03-31 13:45:00,41.65,41.72,41.65,41.71,19213.0,29.8576,29.9078,29.8576,29.9006,19213.0
2017-03-31 13:50:00,41.7,41.77,41.69,41.76,53911.0,29.8934,29.9436,29.8863,29.9364,53911.0
2017-03-31 13:55:00,41.76,41.77,41.72,41.73,29339.0,29.9364,29.9436,29.9078,29.9149,29339.0
2017-03-31 14:00:00,41.73,41.75,41.69,41.73,26853.0,29.9149,29.9293,29.8863,29.9149,26853.0
2017-03-31 14:05:00,41.73,41.84,41.73,41.8,41680.0,29.9149,29.9938,29.9149,29.9651,41680.0
2017-03-31 14:10:00,41.8,41.81,41.66,41.77,38152.0,29.9651,29.9723,29.8648,29.9436,38152.0
2017-03-31 14:15:00,41.77,41.86,41.76,41.85,25879.0,29.9436,30.0081,29.9364,30.001,25879.0
2017-03-31 14:20:00,41.86,41.93,41.83,41.86,29710.0,30.0081,30.0583,29.9866,30.0081,29710.0
2017-03-31 14:25:00,41.85,41.87,41.78,41.78,32103.0,30.001,30.0153,29.9508,29.9508,32103.0
2017-03-31 14:30:00,41.78,41.88,41.78,41.88,28740.0,29.9508,30.0225,29.9508,30.0225,28740.0
2017-03-31 14:35:00,41.89,41.89,41.8,41.82,30890.0,30.0296,30.0296,29.9651,29.9795,30890.0
2017-03-31 14:40:00,41.81,41.82,41.69,41.72,40859.0,29.9723,29.9795,29.8863,29.9078,40859.0
2017-03-31 14:45:00,41.73,41.77,41.68,41.77,36533.0,29.9149,29.9436,29.8791,29.9436,36533.0
2017-03-31 14:50:00,41.76,41.81,41.74,41.8,39180.0,29.9364,29.9723,29.9221,29.9651,39180.0
2017-03-31 14:55:00,41.8,41.81,41.77,41.8,24951.0,29.9651,29.9723,29.9436,29.9651,24951.0
2017-03-31 15:00:00,41.8,41.85,41.77,41.79,44432.0,29.9651,30.001,29.9436,29.958,44432.0
2017-03-31 15:05:00,41.79,41.82,41.77,41.81,52722.0,29.958,29.9795,29.9436,29.9723,52722.0
2017-03-31 15:10:00,41.8,41.91,41.8,41.89,55375.0,29.9651,30.044,29.9651,30.0296,55375.0
2017-03-31 15:15:00,41.89,41.91,41.86,41.87,36839.0,30.0296,30.044,30.0081,30.0153,36839.0
2017-03-31 15:20:00,41.87,41.87,41.81,41.85,43633.0,30.0153,30.0153,29.9723,30.001,43633.0
2017-03-31 15:25:00,41.86,41.9,41.84,41.88,41109.0,30.0081,30.0368,29.9938,30.0225,41109.0
2017-03-31 15:30:00,41.88,41.92,41.83,41.9,126826.0,30.0225,30.0511,29.9866,30.0368,126826.0
2017-03-31 15:35:00,41.9,41.95,41.87,41.88,79347.0,30.0368,30.0727,30.0153,30.0225,79347.0
2017-03-31 15:40:00,41.88,41.91,41.84,41.88,96913.0,30.0225,30.044,29.9938,30.0225,96913.0
2017-03-31 15:45:00,41.88,41.93,41.79,41.8,118584.0,30.0225,30.0583,29.958,29.9651,118584.0
2017-03-31 15:50:00,41.8,41.82,41.76,41.79,146927.0,29.9651,29.9795,29.9364,29.958,146927.0
2017-03-31 15:55:00,41.8,41.85,41.72,41.73,316203.0,29.9651,30.001,29.9078,29.9149,316203.0
2017-04-03 09:30:00,41.7,41.76,41.57,41.59,103446.0,29.8934,29.9364,29.8002,29.8146,103446.0
2017-04-03 09:35:00,41.63,41.66,41.49,41.55,47327.0,29.8433,29.8648,29.7429,29.7859,47327.0
2017-04-03 09:40:00,41.54,41.57,41.36,41.4,19774.0,29.7787,29.8002,29.6497,29.6784,19774.0
2017-04-03 09:45:00,41.41,41.79,41.41,41.75,53442.0,29.6855,29.958,29.6855,29.9293,53442.0
2017-04-03 09:50:00,41.74,41.77,41.55,41.61,31291.0,29.9221,29.9436,29.7859,29.8289,31291.0
2017-04-03 09:55:00,41.62,41.68,41.53,41.58,32932.0,29.8361,29.8791,29.7716,29.8074,32932.0
2017-04-03 10:00:00,41.6,41.65,41.46,41.48,50125.0,29.8218,29.8576,29.7214,29.7357,50125.0
2017-04-03 10:05:00,41.48,41.53,41.36,41.41,30678.0,29.7357,29.7716,29.6497,29.6855,30678.0
2017-04-03 10:10:00,41.41,41.61,41.37,41.55,39639.0,29.6855,29.8289,29.6569,29.7859,39639.0
2017-04-03 10:15:00,41.55,41.59,41.5,41.53,18669.0,29.7859,29.8146,29.7501,29.7716,18669.0
2017-04-03 10:20:00,41.55,41.7,41.55,41.67,23844.0,29.7859,29.8934,29.7859,29.8719,23844.0
2017-04-03 10:25:00,41.68,41.8,41.67,41.73,53110.0,29.8791,29.9651,29.8719,29.9149,53110.0
2017-04-03 10:30:00,41.72,41.88,41.71,41.87,41745.0,29.9078,30.0225,29.9006,30.0153,41745.0
2017-04-03 10:35:00,41.86,41.87,41.74,41.75,42888.0,30.0081,30.0153,29.9221,29.9293,42888.0
2017-04-03 10:40:00,41.75,41.75,41.65,41.73,27121.0,29.9293,29.9293,29.8576,29.9149,27121.0
2017-04-03 10:45:00,41.72,41.76,41.68,41.69,18727.0,29.9078,29.9364,29.8791,29.8863,18727.0
2017-04-03 10:50:00,41.69,41.69,41.42,41.5,23993.0,29.8863,29.8863,29.6927,29.7501,23993.0
2017-04-03 10:55:00,41.5,41.5,41.35,41.43,43217.0,29.7501,29.7501,29.6425,29.6999,43217.0
2017-04-03 11:00:00,41.41,41.49,41.39,41.41,36910.0,29.6855,29.7429,29.6712,29.6855,36910.0
2017-04-03 11:05:00,41.42,41.45,41.33,41.44,23882.0,29.6927,29.7142,29.6282,29.7071,23882.0
2017-04-03 11:10:00,41.45,41.58,41.45,41.56,44357.0,29.7142,29.8074,29.7142,29.7931,44357.0
2017-04-03 11:15:00,41.56,41.64,41.43,41.44,36934.0,29.7931,29.8504,29.6999,29.7071,36934.0
2017-04-03 11:20:00,41.44,41.5,41.38,41.41,28431.0,29.7071,29.7501,29.664,29.6855,28431.0
2017-04-03 11:25:00,41.4,41.42,41.3,41.38,21934.0,29.6784,29.6927,29.6067,29.664,21934.0
2017-04-03 11:30:00,41.39,41.41,41.29,41.3,20553.0,29.6712,29.6855,29.5995,29.6067,20553.0
2017-04-03 11:35:00,41.29,41.46,41.27,41.41,30959.0,29.5995,29.7214,29.5852,29.6855,30959.0
2017-04-03 11:40:00,41.41,41.54,41.4,41.53,25719.0,29.6855,29.7787,29.6784,29.7716,25719.0
2017-04-03 11:45:00,41.52,41.53,41.27,41.29,68076.0,29.7644,29.7716,29.5852,29.5995,68076.0
2017-04-03 11:50:00,41.29,41.41,41.25,41.41,20136.0,29.5995,29.6855,29.5708,29.6855,20136.0
2017-04-03 11:55:00,41.43,41.51,41.4,41.47,18338.0,29.6999,29.7572,29.6784,29.7286,18338.0
2017-04-03 12:00:00,41.47,41.48,41.35,41.41,36602.0,29.7286,29.7357,29.6425,29.6855,36602.0
2017-04-03 12:05:00,41.43,41.51,41.35,41.5,18572.0,29.6999,29.7572,29.6425,29.7501,18572.0
2017-04-03 12:10:00,41.5,41.5,41.41,41.41,18370.0,29.7501,29.7501,29.6855,29.6855,18370.0
2017-04-03 12:15:00,41.43,41.58,41.42,41.55,35932.0,29.6999,29.8074,29.6927,29.7859,35932.0
2017-04-03 12:20:00,41.55,41.62,41.52,41.62,19043.0,29.7859,29.8361,29.7644,29.8361,19043.0
2017-04-03 12:25:00,41.63,41.72,41.62,41.71,32910.0,29.8433,29.9078,29.8361,29.9006,32910.0
2017-04-03 12:30:00,41.7,41.73,41.65,41.71,28861.0,29.8934,29.9149,29.8576,29.9006,28861.0
2017-04-03 12:35:00,41.72,41.84,41.7,41.84,57162.0,29.9078,29.9938,29.8934,29.9938,57162.0
2017-04-03 12:40:00,41.83,41.85,41.78,41.85,42854.0,29.9866,30.001,29.9508,30.001,42854.0
2017-04-03 12:45:00,41.85,41.87,41.81,41.85,36728.0,30.001,30.0153,29.9723,30.001,36728.0
2017-04-03 12:50:00,41.85,41.86,41.76,41.81,34232.0,30.001,30.0081,29.9364,29.9723,34232.0
2017-04-03 12:55:00,41.81,41.84,41.77,41.82,31791.0,29.9723,29.9938,29.9436,29.9795,31791.0
2017-04-03 13:00:00,41.82,41.82,41.74,41.79,28505.0,29.9795,29.9795,29.9221,29.958,28505.0
2017-04-03 13:05:00,41.8,41.85,41.77,41.79,56721.0,29.9651,30.001,29.9436,29.958,56721.0
2017-04-03 13:10:00,41.8,41.84,41.79,41.79,37005.0,29.9651,29.9938,29.958,29.958,37005.0
2017-04-03 13:15:00,41.79,41.84,41.77,41.81,42465.0,29.958,29.9938,29.9436,29.9723,42465.0
2017-04-03 13:20:00,41.81,41.87,41.8,41.86,54608.0,29.9723,30.0153,29.9651,30.0081,54608.0
2017-04-03 13:25:00,41.86,41.86,41.8,41.85,19503.0,30.0081,30.0081,29.9651,30.001,19503.0
2017-04-03 13:30:00,41.85,41.95,41.83,41.94,88716.0,30.001,30.0727,29.9866,30.0655,88716.0
2017-04-03 13:35:00,41.94,41.99,41.92,41.94,57676.0,30.0655,30.1013,30.0511,30.0655,57676.0
2017-04-03 13:40:00,41.94,41.94,41.74,41.76,69084.0,30.0655,30.0655,29.9221,29.9364,69084.0
2017-04-03 13:45:00,41.77,41.86,41.73,41.85,33215.0,29.9436,30.0081,29.9149,30.001,33215.0
2017-04-03 13:50:00,41.86,41.92,41.83,41.87,29483.0,30.0081,30.0511,29.9866,30.0153,29483.0
2017-04-03 13:55:00,41.89,41.94,41.87,41.9,45597.0,30.0296,30.0655,30.0153,30.0368,45597.0
2017-04-03 14:00:00,41.9,41.99,41.9,41.98,59701.0,30.0368,30.1013,30.0368,30.0942,59701.0
2017-04-03 14:05:00,41.98,41.99,41.92,41.97,31839.0,30.0942,30.1013,30.0511,30.087,31839.0
2017-04-03 14:10:00,41.98,42.02,41.88,42.01,48521.0,30.0942,30.1228,30.0225,30.1157,48521.0
2017-04-03 14:15:00,42.01,42.02,41.87,41.87,29273.0,30.1157,30.1228,30.0153,30.0153,29273.0
2017-04-03 14:20:00,41.87,41.9,41.79,41.83,39271.0,30.0153,30.0368,29.958,29.9866,39271.0
2017-04-03 14:25:00,41.83,41.87,41.79,41.85,36944.0,29.9866,30.0153,29.958,30.001,36944.0
2017-04-03 14:30:00,41.86,41.86,41.77,41.81,27718.0,30.0081,30.0081,29.9436,29.9723,27718.0
2017-04-03 14:35:00,41.81,41.88,41.79,41.85,34987.0,29.9723,30.0225,29.958,30.001,34987.0
2017-04-03 14:40:00,41.86,41.98,41.86,41.96,42799.0,30.0081,30.0942,30.0081,30.0798,42799.0
2017-04-03 14:45:00,41.96,42.0,41.94,41.99,36062.0,30.0798,30.1085,30.0655,30.1013,36062.0
2017-04-03 14:50:00,41.99,42.05,41.97,42.03,32705.0,30.1013,30.1443,30.087,30.13,32705.0
2017-04-03 14:55:00,42.02,42.08,42.0,42.07,35498.0,30.1228,30.1658,30.1085,30.1587,35498.0
2017-04-03 15:00:00,42.07,42.11,42.05,42.07,31037.0,30.1587,30.1874,30.1443,30.1587,31037.0
2017-04-03 15:05:00,42.06,42.11,42.04,42.11,46250.0,30.1515,30.1874,30.1372,30.1874,46250.0
2017-04-03 15:10:00,42.11,42.22,42.11,42.2,71479.0,30.1874,30.2662,30.1874,30.2519,71479.0
2017-04-03 15:15:00,42.2,42.26,42.16,42.24,45989.0,30.2519,30.2949,30.2232,30.2805,45989.0
2017-04-03 15:20:00,42.24,42.32,42.24,42.3,100248.0,30.2805,30.3379,30.2805,30.3236,100248.0
2017-04-03 15:25:00,42.3,42.3,42.16,42.18,86410.0,30.3236,30.3236,30.2232,30.2375,86410.0
2017-04-03 15:30:00,42.18,42.22,42.12,42.19,60295.0,30.2375,30.2662,30.1945,30.2447,60295.0
2017-04-03 15:35:00,42.18,42.22,42.16,42.18,55111.0,30.2375,30.2662,30.2232,30.2375,55111.0
2017-04-03 15:40:00,42.18,42.2,42.09,42.11,77649.0,30.2375,30.2519,30.173,30.1874,77649.0
2017-04-03 15:45:00,42.11,42.13,42.08,42.08,130700.0,30.1874,30.2017,30.1658,30.1658,130700.0
2017-04-03 15:50:00,42.08,42.11,42.04,42.07,87148.0,30.1658,30.1874,30.1372,30.1587,87148.0
2017-04-03 15:55:00,42.06,42.08,42.01,42.03,223416.0,30.1515,30.1658,30.1157,30.13,223416.0
2017-04-04 09:30:00,42.06,42.07,41.77,42.0,76861.0,30.1515,30.1587,29.9436,30.1085,76861.0
2017-04-04 09:35:00,42.01,42.08,41.85,41.93,33259.0,30.1157,30.1658,30.001,30.0583,33259.0
2017-04-04 09:40:00,41.93,42.03,41.76,41.81,56122.0,30.0583,30.13,29.9364,29.9723,56122.0
2017-04-04 09:45:00,41.79,42.08,41.79,42.02,57749.0,29.958,30.1658,29.958,30.1228,57749.0
2017-04-04 09:50:00,42.03,42.15,41.92,41.95,25517.0,30.13,30.216,30.0511,30.0727,25517.0
2017-04-04 09:55:00,41.95,42.02,41.88,41.93,40394.0,30.0727,30.1228,30.0225,30.0583,40394.0
2017-04-04 10:00:00,41.94,41.95,41.71,41.75,37803.0,30.0655,30.0727,29.9006,29.9293,37803.0
2017-04-04 10:05:00,41.75,41.96,41.75,41.96,53643.0,29.9293,30.0798,29.9293,30.0798,53643.0
2017-04-04 10:10:00,41.96,42.03,41.86,41.91,86193.0,30.0798,30.13,30.0081,30.044,86193.0
2017-04-04 10:15:00,41.93,41.96,41.67,41.7,37137.0,30.0583,30.0798,29.8719,29.8934,37137.0
2017-04-04 10:20:00,41.69,41.82,41.62,41.62,83876.0,29.8863,29.9795,29.8361,29.8361,83876.0
2017-04-04 10:25:00,41.63,41.63,41.52,41.55,51715.0,29.8433,29.8433,29.7644,29.7859,51715.0
2017-04-04 10:30:00,41.55,41.74,41.51,41.74,63103.0,29.7859,29.9221,29.7572,29.9221,63103.0
2017-04-04 10:35:00,41.75,41.79,41.7,41.72,38619.0,29.9293,29.958,29.8934,29.9078,38619.0
2017-04-04 10:40:00,41.72,41.95,41.72,41.82,47454.0,29.9078,30.0727,29.9078,29.9795,47454.0
2017-04-04 10:45:00,41.84,41.88,41.78,41.78,26267.0,29.9938,30.0225,29.9508,29.9508,26267.0
2017-04-04 10:50:00,41.77,41.93,41.77,41.9,20603.0,29.9436,30.0583,29.9436,30.0368,20603.0
2017-04-04 10:55:00,41.89,41.94,41.84,41.91,24735.0,30.0296,30.0655,29.9938,30.044,24735.0
2017-04-04 11:00:00,41.91,42.25,41.9,42.23,128969.0,30.044,30.2877,30.0368,30.2734,128969.0
2017-04-04 11:05:00,42.24,42.26,42.03,42.07,44793.0,30.2805,30.2949,30.13,30.1587,44793.0
2017-04-04 11:10:00,42.06,42.18,42.06,42.18,28560.0,30.1515,30.2375,30.1515,30.2375,28560.0
2017-04-04 11:15:00,42.19,42.47,42.16,42.45,95332.0,30.2447,30.4454,30.2232,30.4311,95332.0
2017-04-04 11:20:00,42.43,42.44,42.28,42.3,49432.0,30.4168,30.4239,30.3092,30.3236,49432.0
2017-04-04 11:25:00,42.31,42.38,42.26,42.33,36638.0,30.3307,30.3809,30.2949,30.3451,36638.0
2017-04-04 11:30:00,42.33,42.35,42.25,42.29,47277.0,30.3451,30.3594,30.2877,30.3164,47277.0
2017-04-04 11:35:00,42.28,42.37,42.23,42.33,37997.0,30.3092,30.3737,30.2734,30.3451,37997.0
2017-04-04 11:40:00,42.33,42.35,42.21,42.21,111607.0,30.3451,30.3594,30.259,30.259,111607.0
2017-04-04 11:45:00,42.21,42.41,42.21,42.35,42637.0,30.259,30.4024,30.259,30.3594,42637.0
2017-04-04 11:50:00,42.36,42.45,42.33,42.45,36701.0,30.3666,30.4311,30.3451,30.4311,36701.0
2017-04-04 11:55:00,42.43,42.46,42.36,42.37,35902.0,30.4168,30.4383,30.3666,30.3737,35902.0
2017-04-04 12:00:00,42.37,42.41,42.32,42.41,26991.0,30.3737,30.4024,30.3379,30.4024,26991.0
2017-04-04 12:05:00,42.41,42.43,42.34,42.42,32361.0,30.4024,30.4168,30.3522,30.4096,32361.0
2017-04-04 12:10:00,42.41,42.5,42.38,42.47,23001.0,30.4024,30.4669,30.3809,30.4454,23001.0
2017-04-04 12:15:00,42.47,42.52,42.46,42.47,35110.0,30.4454,30.4813,30.4383,30.4454,35110.0
2017-04-04 12:20:00,42.47,42.47,42.26,42.32,34242.0,30.4454,30.4454,30.2949,30.3379,34242.0
2017-04-04 12:25:00,42.32,42.34,42.25,42.32,23360.0,30.3379,30.3522,30.2877,30.3379,23360.0
2017-04-04 12:30:00,42.31,42.32,42.23,42.31,16428.0,30.3307,30.3379,30.2734,30.3307,16428.0
2017-04-04 12:35:00,42.31,42.36,42.26,42.36,22808.0,30.3307,30.3666,30.2949,30.3666,22808.0
2017-04-04 12:40:00,42.35,42.46,42.35,42.46,20472.0,30.3594,30.4383,30.3594,30.4383,20472.0
2017-04-04 12:45:00,42.46,42.48,42.38,42.39,16581.0,30.4383,30.4526,30.3809,30.3881,16581.0
2017-04-04 12:50:00,42.4,42.46,42.39,42.44,24627.0,30.3952,30.4383,30.3881,30.4239,24627.0
2017-04-04 12:55:00,42.44,42.45,42.33,42.33,33933.0,30.4239,30.4311,30.3451,30.3451,33933.0
2017-04-04 13:00:00,42.31,42.32,42.27,42.28,22677.0,30.3307,30.3379,30.3021,30.3092,22677.0
2017-04-04 13:05:00,42.28,42.35,42.28,42.3,20766.0,30.3092,30.3594,30.3092,30.3236,20766.0
2017-04-04 13:10:00,42.3,42.31,42.23,42.29,37383.0,30.3236,30.3307,30.2734,30.3164,37383.0
2017-04-04 13:15:00,42.29,42.44,42.29,42.44,21357.0,30.3164,30.4239,30.3164,30.4239,21357.0
2017-04-04 13:20:00,42.45,42.45,42.37,42.42,30475.0,30.4311,30.4311,30.3737,30.4096,30475.0
2017-04-04 13:25:00,42.42,42.45,42.28,42.31,40213.0,30.4096,30.4311,30.3092,30.3307,40213.0
2017-04-04 13:30:00,42.3,42.39,42.3,42.38,37178.0,30.3236,30.3881,30.3236,30.3809,37178.0
2017-04-04 13:35:00,42.38,42.4,42.34,42.38,21446.0,30.3809,30.3952,30.3522,30.3809,21446.0
2017-04-04 13:40:00,42.37,42.37,42.33,42.33,15961.0,30.3737,30.3737,30.3451,30.3451,15961.0
2017-04-04 13:45:00,42.33,42.35,42.3,42.35,34489.0,30.3451,30.3594,30.3236,30.3594,34489.0
2017-04-04 13:50:00,42.34,42.36,42.31,42.34,28022.0,30.3522,30.3666,30.3307,30.3522,28022.0
2017-04-04 13:55:00,42.34,42.36,42.32,42.33,26074.0,30.3522,30.3666,30.3379,30.3451,26074.0
2017-04-04 14:00:00,42.32,42.35,42.3,42.32,30416.0,30.3379,30.3594,30.3236,30.3379,30416.0
2017-04-04 14:05:00,42.32,42.37,42.31,42.34,33910.0,30.3379,30.3737,30.3307,30.3522,33910.0
2017-04-04 14:10:00,42.34,42.43,42.33,42.42,25089.0,30.3522,30.4168,30.3451,30.4096,25089.0
2017-04-04 14:15:00,42.42,42.43,42.32,42.33,21558.0,30.4096,30.4168,30.3379,30.3451,21558.0
2017-04-04 14:20:00,42.32,42.39,42.3,42.38,17217.0,30.3379,30.3881,30.3236,30.3809,17217.0
2017-04-04 14:25:00,42.39,42.42,42.32,42.33,20507.0,30.3881,30.4096,30.3379,30.3451,20507.0
2017-04-04 14:30:00,42.33,42.33,42.28,42.3,20345.0,30.3451,30.3451,30.3092,30.3236,20345.0
2017-04-04 14:35:00,42.3,42.34,42.28,42.32,20024.0,30.3236,30.3522,30.3092,30.3379,20024.0
2017-04-04 14:40:00,42.32,42.34,42.26,42.31,23584.0,30.3379,30.3522,30.2949,30.3307,23584.0
2017-04-04 14:45:00,42.31,42.36,42.25,42.36,28693.0,30.3307,30.3666,30.2877,30.3666,28693.0
2017-04-04 14:50:00,42.36,42.39,42.33,42.34,17066.0,30.3666,30.3881,30.3451,30.3522,17066.0
2017-04-04 14:55:00,42.33,42.33,42.25,42.3,25045.0,30.3451,30.3451,30.2877,30.3236,25045.0
2017-04-04 15:00:00,42.3,42.37,42.29,42.37,32874.0,30.3236,30.3737,30.3164,30.3737,32874.0
2017-04-04 15:05:00,42.37,42.39,42.31,42.31,27619.0,30.3737,30.3881,30.3307,30.3307,27619.0
2017-04-04 15:10:00,42.31,42.32,42.24,42.3,32757.0,30.3307,30.3379,30.2805,30.3236,32757.0
2017-04-04 15:15:00,42.3,42.37,42.29,42.31,36374.0,30.3236,30.3737,30.3164,30.3307,36374.0
2017-04-04 15:20:00,42.32,42.32,42.25,42.26,30608.0,30.3379,30.3379,30.2877,30.2949,30608.0
2017-04-04 15:25:00,42.25,42.25,42.21,42.23,30411.0,30.2877,30.2877,30.259,30.2734,30411.0
2017-04-04 15:30:00,42.23,42.33,42.23,42.3,55804.0,30.2734,30.3451,30.2734,30.3236,55804.0
2017-04-04 15:35:00,42.3,42.34,42.28,42.34,52071.0,30.3236,30.3522,30.3092,30.3522,52071.0
2017-04-04 15:40:00,42.34,42.36,42.32,42.33,78800.0,30.3522,30.3666,30.3379,30.3451,78800.0
2017-04-04 15:45:00,42.33,42.39,42.33,42.37,89360.0,30.3451,30.3881,30.3451,30.3737,89360.0
2017-04-04 15:50:00,42.38,42.4,42.34,42.38,83947.0,30.3809,30.3952,30.3522,30.3809,83947.0
2017-04-04 15:55:00,42.38,42.49,42.38,42.47,208532.0,30.3809,30.4598,30.3809,30.4454,208532.0
2017-04-05 09:30:00,42.95,43.49,42.86,43.45,185389.0,30.7895,31.1766,30.725,31.148,185389.0
2017-04-05 09:35:00,43.47,43.53,42.97,43.31,108130.0,31.1623,31.2053,30.8039,31.0476,108130.0
2017-04-05 09:40:00,43.34,43.41,43.18,43.26,102957.0,31.0691,31.1193,30.9544,31.0118,102957.0
2017-04-05 09:45:00,43.24,43.45,43.24,43.35,102848.0,30.9974,31.148,30.9974,31.0763,102848.0
2017-04-05 09:50:00,43.35,43.39,43.17,43.22,105609.0,31.0763,31.1049,30.9472,30.9831,105609.0
2017-04-05 09:55:00,43.2,43.4,43.12,43.27,80278.0,30.9687,31.1121,30.9114,31.0189,80278.0
2017-04-05 10:00:00,43.26,43.33,43.19,43.32,111303.0,31.0118,31.0619,30.9616,31.0548,111303.0
2017-04-05 10:05:00,43.31,43.49,43.22,43.25,125422.0,31.0476,31.1766,30.9831,31.0046,125422.0
2017-04-05 10:10:00,43.26,43.31,43.08,43.23,93045.0,31.0118,31.0476,30.8827,30.9902,93045.0
2017-04-05 10:15:00,43.23,43.23,43.06,43.13,29841.0,30.9902,30.9902,30.8684,30.9186,29841.0
2017-04-05 10:20:00,43.12,43.21,43.1,43.15,30250.0,30.9114,30.9759,30.8971,30.9329,30250.0
2017-04-05 10:25:00,43.16,43.31,43.12,43.2,62720.0,30.9401,31.0476,30.9114,30.9687,62720.0
2017-04-05 10:30:00,43.17,43.17,42.53,42.63,240275.0,30.9472,30.9472,30.4884,30.5601,240275.0
2017-04-05 10:35:00,42.6,42.62,42.19,42.36,386884.0,30.5386,30.553,30.2447,30.3666,386884.0
2017-04-05 10:40:00,42.36,42.54,42.31,42.44,120987.0,30.3666,30.4956,30.3307,30.4239,120987.0
2017-04-05 10:45:00,42.44,42.55,42.32,42.33,111576.0,30.4239,30.5028,30.3379,30.3451,111576.0
2017-04-05 10:50:00,42.33,42.57,42.31,42.55,54703.0,30.3451,30.5171,30.3307,30.5028,54703.0
2017-04-05 10:55:00,42.54,42.57,42.4,42.54,43647.0,30.4956,30.5171,30.3952,30.4956,43647.0
2017-04-05 11:00:00,42.54,42.54,42.38,42.44,41829.0,30.4956,30.4956,30.3809,30.4239,41829.0
2017-04-05 11:05:00,42.44,42.46,42.1,42.1,42430.0,30.4239,30.4383,30.1802,30.1802,42430.0
2017-04-05 11:10:00,42.1,42.25,42.05,42.13,61158.0,30.1802,30.2877,30.1443,30.2017,61158.0
2017-04-05 11:15:00,42.14,42.14,41.86,42.0,53585.0,30.2089,30.2089,30.0081,30.1085,53585.0
2017-04-05 11:20:00,41.99,42.06,41.85,41.95,83187.0,30.1013,30.1515,30.001,30.0727,83187.0
2017-04-05 11:25:00,41.95,42.25,41.95,42.23,40951.0,30.0727,30.2877,30.0727,30.2734,40951.0
2017-04-05 11:30:00,42.21,42.28,42.05,42.19,44169.0,30.259,30.3092,30.1443,30.2447,44169.0
2017-04-05 11:35:00,42.19,42.33,42.16,42.25,42056.0,30.2447,30.3451,30.2232,30.2877,42056.0
2017-04-05 11:40:00,42.26,42.27,42.13,42.18,31756.0,30.2949,30.3021,30.2017,30.2375,31756.0
2017-04-05 11:45:00,42.18,42.27,42.17,42.18,23578.0,30.2375,30.3021,30.2304,30.2375,23578.0
2017-04-05 11:50:00,42.17,42.22,42.14,42.15,23788.0,30.2304,30.2662,30.2089,30.216,23788.0
2017-04-05 11:55:00,42.15,42.22,42.12,42.22,21858.0,30.216,30.2662,30.1945,30.2662,21858.0
2017-04-05 12:00:00,42.22,42.22,42.14,42.2,29653.0,30.2662,30.2662,30.2089,30.2519,29653.0
2017-04-05 12:05:00,42.21,42.26,42.19,42.2,19336.0,30.259,30.2949,30.2447,30.2519,19336.0
2017-04-05 12:10:00,42.2,42.24,42.16,42.19,22146.0,30.2519,30.2805,30.2232,30.2447,22146.0
2017-04-05 12:15:00,42.19,42.2,42.1,42.16,20486.0,30.2447,30.2519,30.1802,30.2232,20486.0
2017-04-05 12:20:00,42.15,42.16,42.09,42.15,17047.0,30.216,30.2232,30.173,30.216,17047.0
2017-04-05 12:25:00,42.15,42.17,42.08,42.13,29950.0,30.216,30.2304,30.1658,30.2017,29950.0
2017-04-05 12:30:00,42.14,42.23,42.14,42.22,18638.0,30.2089,30.2734,30.2089,30.2662,18638.0
2017-04-05 12:35:00,42.23,42.23,42.14,42.16,22103.0,30.2734,30.2734,30.2089,30.2232,22103.0
2017-04-05 12:40:00,42.17,42.22,42.15,42.19,14511.0,30.2304,30.2662,30.216,30.2447,14511.0
2017-04-05 12:45:00,42.19,42.22,42.14,42.15,19766.0,30.2447,30.2662,30.2089,30.216,19766.0
2017-04-05 12:50:00,42.15,42.24,42.12,42.23,27911.0,30.216,30.2805,30.1945,30.2734,27911.0
2017-04-05 12:55:00,42.24,42.29,42.19,42.27,24019.0,30.2805,30.3164,30.2447,30.3021,24019.0
2017-04-05 13:00:00,42.27,42.38,42.25,42.38,40254.0,30.3021,30.3809,30.2877,30.3809,40254.0
2017-04-05 13:05:00,42.39,42.4,42.32,42.33,43238.0,30.3881,30.3952,30.3379,30.3451,43238.0
2017-04-05 13:10:00,42.34,42.37,42.29,42.31,20780.0,30.3522,30.3737,30.3164,30.3307,20780.0
2017-04-05 13:15:00,42.31,42.32,42.27,42.3,19244.0,30.3307,30.3379,30.3021,30.3236,19244.0
2017-04-05 13:20:00,42.3,42.39,42.27,42.37,28288.0,30.3236,30.3881,30.3021,30.3737,28288.0
2017-04-05 13:25:00,42.36,42.43,42.34,42.43,26202.0,30.3666,30.4168,30.3522,30.4168,26202.0
2017-04-05 13:30:00,42.42,42.55,42.42,42.49,39872.0,30.4096,30.5028,30.4096,30.4598,39872.0
2017-04-05 13:35:00,42.49,42.52,42.46,42.46,31813.0,30.4598,30.4813,30.4383,30.4383,31813.0
2017-04-05 13:40:00,42.46,42.53,42.43,42.53,33698.0,30.4383,30.4884,30.4168,30.4884,33698.0
2017-04-05 13:45:00,42.53,42.56,42.49,42.55,24208.0,30.4884,30.5099,30.4598,30.5028,24208.0
2017-04-05 13:50:00,42.55,42.56,42.46,42.46,31472.0,30.5028,30.5099,30.4383,30.4383,31472.0
2017-04-05 13:55:00,42.45,42.54,42.45,42.5,27527.0,30.4311,30.4956,30.4311,30.4669,27527.0
2017-04-05 14:00:00,42.5,42.5,42.31,42.37,61255.0,30.4669,30.4669,30.3307,30.3737,61255.0
2017-04-05 14:05:00,42.37,42.41,42.33,42.36,31269.0,30.3737,30.4024,30.3451,30.3666,31269.0
2017-04-05 14:10:00,42.37,42.42,42.34,42.37,31201.0,30.3737,30.4096,30.3522,30.3737,31201.0
2017-04-05 14:15:00,42.37,42.42,42.33,42.4,26114.0,30.3737,30.4096,30.3451,30.3952,26114.0
2017-04-05 14:20:00,42.4,42.43,42.34,42.34,16868.0,30.3952,30.4168,30.3522,30.3522,16868.0
2017-04-05 14:25:00,42.34,42.4,42.34,42.37,16385.0,30.3522,30.3952,30.3522,30.3737,16385.0
2017-04-05 14:30:00,42.38,42.39,42.34,42.35,29032.0,30.3809,30.3881,30.3522,30.3594,29032.0
2017-04-05 14:35:00,42.36,42.36,42.27,42.27,38490.0,30.3666,30.3666,30.3021,30.3021,38490.0
2017-04-05 14:40:00,42.27,42.3,42.22,42.23,30978.0,30.3021,30.3236,30.2662,30.2734,30978.0
2017-04-05 14:45:00,42.22,42.24,42.17,42.19,24569.0,30.2662,30.2805,30.2304,30.2447,24569.0
2017-04-05 14:50:00,42.19,42.2,42.09,42.14,25411.0,30.2447,30.2519,30.173,30.2089,25411.0
2017-04-05 14:55:00,42.14,42.14,42.03,42.04,31592.0,30.2089,30.2089,30.13,30.1372,31592.0
2017-04-05 15:00:00,42.04,42.08,41.96,42.07,42925.0,30.1372,30.1658,30.0798,30.1587,42925.0
2017-04-05 15:05:00,42.08,42.12,42.05,42.08,25217.0,30.1658,30.1945,30.1443,30.1658,25217.0
2017-04-05 15:10:00,42.07,42.08,41.93,41.94,58194.0,30.1587,30.1658,30.0583,30.0655,58194.0
2017-04-05 15:15:00,41.94,41.96,41.87,41.93,51834.0,30.0655,30.0798,30.0153,30.0583,51834.0
2017-04-05 15:20:00,41.93,41.93,41.65,41.66,70539.0,30.0583,30.0583,29.8576,29.8648,70539.0
2017-04-05 15:25:00,41.66,41.7,41.57,41.7,39394.0,29.8648,29.8934,29.8002,29.8934,39394.0
2017-04-05 15:30:00,41.71,41.71,41.44,41.5,104222.0,29.9006,29.9006,29.7071,29.7501,104222.0
2017-04-05 15:35:00,41.51,41.61,41.46,41.55,63163.0,29.7572,29.8289,29.7214,29.7859,63163.0
2017-04-05 15:40:00,41.55,41.62,41.49,41.56,119311.0,29.7859,29.8361,29.7429,29.7931,119311.0
2017-04-05 15:45:00,41.56,41.6,41.51,41.54,168323.0,29.7931,29.8218,29.7572,29.7787,168323.0
2017-04-05 15:50:00,41.53,41.64,41.52,41.62,133380.0,29.7716,29.8504,29.7644,29.8361,133380.0
2017-04-05 15:55:00,41.62,41.62,41.5,41.52,230713.0,29.8361,29.8361,29.7501,29.7644,230713.0
2017-04-06 09:30:00,41.92,42.11,41.75,42.0,81301.0,30.0511,30.1874,29.9293,30.1085,81301.0
2017-04-06 09:35:00,42.0,42.18,41.91,42.14,31145.0,30.1085,30.2375,30.044,30.2089,31145.0
2017-04-06 09:40:00,42.15,42.36,42.11,42.29,51858.0,30.216,30.3666,30.1874,30.3164,51858.0
2017-04-06 09:45:00,42.29,42.34,42.11,42.11,70368.0,30.3164,30.3522,30.1874,30.1874,70368.0
2017-04-06 09:50:00,42.11,42.2,41.99,42.2,78120.0,30.1874,30.2519,30.1013,30.2519,78120.0
2017-04-06 09:55:00,42.22,42.37,42.15,42.35,57969.0,30.2662,30.3737,30.216,30.3594,57969.0
2017-04-06 10:00:00,42.36,42.49,42.35,42.36,44289.0,30.3666,30.4598,30.3594,30.3666,44289.0
2017-04-06 10:05:00,42.38,42.46,42.33,42.4,32150.0,30.3809,30.4383,30.3451,30.3952,32150.0
2017-04-06 10:10:00,42.4,42.54,42.34,42.52,91997.0,30.3952,30.4956,30.3522,30.4813,91997.0
2017-04-06 10:15:00,42.54,42.62,42.51,42.62,149787.0,30.4956,30.553,30.4741,30.553,149787.0
2017-04-06 10:20:00,42.62,42.62,42.4,42.47,61493.0,30.553,30.553,30.3952,30.4454,61493.0
2017-04-06 10:25:00,42.48,42.65,42.46,42.6,43033.0,30.4526,30.5745,30.4383,30.5386,43033.0
2017-04-06 10:30:00,42.59,42.71,42.56,42.63,29222.0,30.5315,30.6175,30.5099,30.5601,29222.0
2017-04-06 10:35:00,42.65,42.74,42.6,42.66,69789.0,30.5745,30.639,30.5386,30.5816,69789.0
2017-04-06 10:40:00,42.66,42.69,42.55,42.65,47778.0,30.5816,30.6031,30.5028,30.5745,47778.0
2017-04-06 10:45:00,42.65,42.66,42.54,42.62,53506.0,30.5745,30.5816,30.4956,30.553,53506.0
2017-04-06 10:50:00,42.62,42.65,42.53,42.63,38267.0,30.553,30.5745,30.4884,30.5601,38267.0
2017-04-06 10:55:00,42.63,42.68,42.59,42.62,56405.0,30.5601,30.596,30.5315,30.553,56405.0
2017-04-06 11:00:00,42.62,42.71,42.62,42.65,24505.0,30.553,30.6175,30.553,30.5745,24505.0
2017-04-06 11:05:00,42.63,42.66,42.58,42.64,65110.0,30.5601,30.5816,30.5243,30.5673,65110.0
2017-04-06 11:10:00,42.64,42.78,42.64,42.73,41030.0,30.5673,30.6677,30.5673,30.6318,41030.0
2017-04-06 11:15:00,42.75,42.76,42.66,42.69,50820.0,30.6462,30.6533,30.5816,30.6031,50820.0
2017-04-06 11:20:00,42.69,42.69,42.58,42.63,65897.0,30.6031,30.6031,30.5243,30.5601,65897.0
2017-04-06 11:25:00,42.63,42.64,42.59,42.61,23646.0,30.5601,30.5673,30.5315,30.5458,23646.0
2017-04-06 11:30:00,42.62,42.64,42.58,42.62,32667.0,30.553,30.5673,30.5243,30.553,32667.0
2017-04-06 11:35:00,42.62,42.68,42.52,42.55,42148.0,30.553,30.596,30.4813,30.5028,42148.0
2017-04-06 11:40:00,42.54,42.57,42.5,42.51,49734.0,30.4956,30.5171,30.4669,30.4741,49734.0
2017-04-06 11:45:00,42.52,42.52,42.44,42.45,30065.0,30.4813,30.4813,30.4239,30.4311,30065.0
2017-04-06 11:50:00,42.45,42.47,42.38,42.38,37115.0,30.4311,30.4454,30.3809,30.3809,37115.0
2017-04-06 11:55:00,42.39,42.51,42.37,42.5,42868.0,30.3881,30.4741,30.3737,30.4669,42868.0
2017-04-06 12:00:00,42.51,42.52,42.45,42.48,34299.0,30.4741,30.4813,30.4311,30.4526,34299.0
2017-04-06 12:05:00,42.49,42.51,42.42,42.45,30748.0,30.4598,30.4741,30.4096,30.4311,30748.0
2017-04-06 12:10:00,42.44,42.47,42.34,42.39,31531.0,30.4239,30.4454,30.3522,30.3881,31531.0
2017-04-06 12:15:00,42.4,42.47,42.38,42.45,33210.0,30.3952,30.4454,30.3809,30.4311,33210.0
2017-04-06 12:20:00,42.44,42.47,42.4,42.43,15106.0,30.4239,30.4454,30.3952,30.4168,15106.0
2017-04-06 12:25:00,42.44,42.5,42.43,42.45,22303.0,30.4239,30.4669,30.4168,30.4311,22303.0
2017-04-06 12:30:00,42.45,42.46,42.37,42.37,42619.0,30.4311,30.4383,30.3737,30.3737,42619.0
2017-04-06 12:35:00,42.36,42.38,42.34,42.36,24272.0,30.3666,30.3809,30.3522,30.3666,24272.0
2017-04-06 12:40:00,42.37,42.41,42.29,42.34,79652.0,30.3737,30.4024,30.3164,30.3522,79652.0
2017-04-06 12:45:00,42.34,42.71,42.33,42.71,590477.0,30.3522,30.6175,30.3451,30.6175,590477.0
2017-04-06 12:50:00,42.7,42.81,42.66,42.68,333230.0,30.6103,30.6892,30.5816,30.596,333230.0
2017-04-06 12:55:00,42.69,42.91,42.66,42.83,268468.0,30.6031,30.7608,30.5816,30.7035,268468.0
2017-04-06 13:00:00,42.83,42.85,42.77,42.82,151390.0,30.7035,30.7178,30.6605,30.6963,151390.0
2017-04-06 13:05:00,42.82,42.86,42.76,42.84,109552.0,30.6963,30.725,30.6533,30.7107,109552.0
2017-04-06 13:10:00,42.85,42.96,42.83,42.92,76862.0,30.7178,30.7967,30.7035,30.768,76862.0
2017-04-06 13:15:00,42.93,43.02,42.93,43.0,94223.0,30.7752,30.8397,30.7752,30.8254,94223.0
2017-04-06 13:20:00,43.01,43.02,42.91,42.91,96743.0,30.8325,30.8397,30.7608,30.7608,96743.0
2017-04-06 13:25:00,42.91,43.0,42.91,42.96,59275.0,30.7608,30.8254,30.7608,30.7967,59275.0
2017-04-06 13:30:00,42.96,43.16,42.9,43.14,193254.0,30.7967,30.9401,30.7537,30.9257,193254.0
2017-04-06 13:35:00,43.13,43.14,43.01,43.02,70023.0,30.9186,30.9257,30.8325,30.8397,70023.0
2017-04-06 13:40:00,43.02,43.04,42.94,42.94,38544.0,30.8397,30.854,30.7824,30.7824,38544.0
2017-04-06 13:45:00,42.94,42.95,42.83,42.84,100006.0,30.7824,30.7895,30.7035,30.7107,100006.0
2017-04-06 13:50:00,42.84,42.92,42.83,42.88,61821.0,30.7107,30.768,30.7035,30.7393,61821.0
2017-04-06 13:55:00,42.87,42.92,42.84,42.91,38703.0,30.7322,30.768,30.7107,30.7608,38703.0
2017-04-06 14:00:00,42.91,42.94,42.87,42.9,28257.0,30.7608,30.7824,30.7322,30.7537,28257.0
2017-04-06 14:05:00,42.92,42.93,42.75,42.81,86802.0,30.768,30.7752,30.6462,30.6892,86802.0
2017-04-06 14:10:00,42.8,42.86,42.75,42.82,31943.0,30.682,30.725,30.6462,30.6963,31943.0
2017-04-06 14:15:00,42.82,42.86,42.77,42.82,38957.0,30.6963,30.725,30.6605,30.6963,38957.0
2017-04-06 14:20:00,42.81,42.82,42.76,42.82,32469.0,30.6892,30.6963,30.6533,30.6963,32469.0
2017-04-06 14:25:00,42.82,42.83,42.76,42.79,34459.0,30.6963,30.7035,30.6533,30.6748,34459.0
2017-04-06 14:30:00,42.78,42.83,42.77,42.8,28559.0,30.6677,30.7035,30.6605,30.682,28559.0
2017-04-06 14:35:00,42.8,42.86,42.77,42.83,32358.0,30.682,30.725,30.6605,30.7035,32358.0
2017-04-06 14:40:00,42.82,42.84,42.76,42.83,36525.0,30.6963,30.7107,30.6533,30.7035,36525.0
2017-04-06 14:45:00,42.83,42.87,42.7,42.75,69922.0,30.7035,30.7322,30.6103,30.6462,69922.0
2017-04-06 14:50:00,42.76,42.77,42.62,42.66,84616.0,30.6533,30.6605,30.553,30.5816,84616.0
2017-04-06 14:55:00,42.66,42.69,42.58,42.6,56538.0,30.5816,30.6031,30.5243,30.5386,56538.0
2017-04-06 15:00:00,42.59,42.61,42.57,42.58,44221.0,30.5315,30.5458,30.5171,30.5243,44221.0
2017-04-06 15:05:00,42.58,42.74,42.57,42.72,97950.0,30.5243,30.639,30.5171,30.6246,97950.0
2017-04-06 15:10:00,42.72,42.77,42.65,42.67,55996.0,30.6246,30.6605,30.5745,30.5888,55996.0
2017-04-06 15:15:00,42.68,42.77,42.64,42.75,68201.0,30.596,30.6605,30.5673,30.6462,68201.0
2017-04-06 15:20:00,42.74,42.85,42.72,42.73,49819.0,30.639,30.7178,30.6246,30.6318,49819.0
2017-04-06 15:25:00,42.74,42.81,42.7,42.78,40045.0,30.639,30.6892,30.6103,30.6677,40045.0
2017-04-06 15:30:00,42.79,42.79,42.7,42.74,48784.0,30.6748,30.6748,30.6103,30.639,48784.0
2017-04-06 15:35:00,42.75,42.86,42.74,42.78,99485.0,30.6462,30.725,30.639,30.6677,99485.0
2017-04-06 15:40:00,42.78,42.88,42.77,42.84,88425.0,30.6677,30.7393,30.6605,30.7107,88425.0
2017-04-06 15:45:00,42.83,42.92,42.8,42.88,146370.0,30.7035,30.768,30.682,30.7393,146370.0
2017-04-06 15:50:00,42.88,42.94,42.85,42.86,126912.0,30.7393,30.7824,30.7178,30.725,126912.0
2017-04-06 15:55:00,42.86,42.94,42.84,42.88,312522.0,30.725,30.7824,30.7107,30.7393,312522.0
2017-04-07 09:30:00,42.81,42.81,42.6,42.63,81522.0,30.6892,30.6892,30.5386,30.5601,81522.0
2017-04-07 09:35:00,42.62,42.82,42.58,42.76,51922.0,30.553,30.6963,30.5243,30.6533,51922.0
2017-04-07 09:40:00,42.76,43.0,42.75,42.94,119265.0,30.6533,30.8254,30.6462,30.7824,119265.0
2017-04-07 09:45:00,42.93,43.0,42.82,42.82,87833.0,30.7752,30.8254,30.6963,30.6963,87833.0
2017-04-07 09:50:00,42.81,42.9,42.68,42.68,41908.0,30.6892,30.7537,30.596,30.596,41908.0
2017-04-07 09:55:00,42.7,42.74,42.58,42.63,64819.0,30.6103,30.639,30.5243,30.5601,64819.0
2017-04-07 10:00:00,42.62,42.73,42.58,42.7,36844.0,30.553,30.6318,30.5243,30.6103,36844.0
2017-04-07 10:05:00,42.7,42.88,42.68,42.85,53577.0,30.6103,30.7393,30.596,30.7178,53577.0
2017-04-07 10:10:00,42.86,43.1,42.86,43.02,56595.0,30.725,30.8971,30.725,30.8397,56595.0
2017-04-07 10:15:00,43.02,43.02,42.89,42.89,34296.0,30.8397,30.8397,30.7465,30.7465,34296.0
2017-04-07 10:20:00,42.89,42.93,42.84,42.85,26394.0,30.7465,30.7752,30.7107,30.7178,26394.0
2017-04-07 10:25:00,42.84,42.94,42.79,42.87,34902.0,30.7107,30.7824,30.6748,30.7322,34902.0
2017-04-07 10:30:00,42.88,42.89,42.77,42.87,59420.0,30.7393,30.7465,30.6605,30.7322,59420.0
2017-04-07 10:35:00,42.87,43.06,42.84,43.05,33387.0,30.7322,30.8684,30.7107,30.8612,33387.0
2017-04-07 10:40:00,43.03,43.06,42.91,42.93,17664.0,30.8469,30.8684,30.7608,30.7752,17664.0
2017-04-07 10:45:00,42.93,43.06,42.89,42.9,57631.0,30.7752,30.8684,30.7465,30.7537,57631.0
2017-04-07 10:50:00,42.89,42.97,42.89,42.94,16852.0,30.7465,30.8039,30.7465,30.7824,16852.0
2017-04-07 10:55:00,42.94,42.99,42.91,42.99,25468.0,30.7824,30.8182,30.7608,30.8182,25468.0
2017-04-07 11:00:00,42.98,43.03,42.85,42.88,39650.0,30.811,30.8469,30.7178,30.7393,39650.0
2017-04-07 11:05:00,42.87,42.87,42.75,42.79,42671.0,30.7322,30.7322,30.6462,30.6748,42671.0
2017-04-07 11:10:00,42.79,42.84,42.74,42.83,36492.0,30.6748,30.7107,30.639,30.7035,36492.0
2017-04-07 11:15:00,42.83,42.88,42.76,42.88,28651.0,30.7035,30.7393,30.6533,30.7393,28651.0
2017-04-07 11:20:00,42.86,42.92,42.83,42.88,23353.0,30.725,30.768,30.7035,30.7393,23353.0
2017-04-07 11:25:00,42.87,42.92,42.8,42.81,18514.0,30.7322,30.768,30.682,30.6892,18514.0
2017-04-07 11:30:00,42.81,42.87,42.79,42.82,28285.0,30.6892,30.7322,30.6748,30.6963,28285.0
2017-04-07 11:35:00,42.82,42.85,42.75,42.77,27649.0,30.6963,30.7178,30.6462,30.6605,27649.0
2017-04-07 11:40:00,42.77,42.82,42.75,42.82,20364.0,30.6605,30.6963,30.6462,30.6963,20364.0
2017-04-07 11:45:00,42.82,42.88,42.8,42.81,15132.0,30.6963,30.7393,30.682,30.6892,15132.0
2017-04-07 11:50:00,42.8,42.87,42.76,42.86,21904.0,30.682,30.7322,30.6533,30.725,21904.0
2017-04-07 11:55:00,42.86,42.86,42.8,42.8,13285.0,30.725,30.725,30.682,30.682,13285.0
2017-04-07 12:00:00,42.81,42.9,42.8,42.86,17650.0,30.6892,30.7537,30.682,30.725,17650.0
2017-04-07 12:05:00,42.86,42.87,42.81,42.86,12972.0,30.725,30.7322,30.6892,30.725,12972.0
2017-04-07 12:10:00,42.86,42.87,42.8,42.84,28470.0,30.725,30.7322,30.682,30.7107,28470.0
2017-04-07 12:15:00,42.84,42.87,42.79,42.82,22558.0,30.7107,30.7322,30.6748,30.6963,22558.0
2017-04-07 12:20:00,42.82,42.86,42.77,42.82,17705.0,30.6963,30.725,30.6605,30.6963,17705.0
2017-04-07 12:25:00,42.82,42.82,42.78,42.78,17612.0,30.6963,30.6963,30.6677,30.6677,17612.0
2017-04-07 12:30:00,42.78,42.87,42.78,42.86,33965.0,30.6677,30.7322,30.6677,30.725,33965.0
2017-04-07 12:35:00,42.86,42.87,42.76,42.78,26279.0,30.725,30.7322,30.6533,30.6677,26279.0
2017-04-07 12:40:00,42.77,42.81,42.74,42.77,22499.0,30.6605,30.6892,30.639,30.6605,22499.0
2017-04-07 12:45:00,42.76,42.82,42.75,42.82,25856.0,30.6533,30.6963,30.6462,30.6963,25856.0
2017-04-07 12:50:00,42.82,42.85,42.76,42.8,25830.0,30.6963,30.7178,30.6533,30.682,25830.0
2017-04-07 12:55:00,42.8,42.87,42.79,42.83,50475.0,30.682,30.7322,30.6748,30.7035,50475.0
2017-04-07 13:00:00,42.83,42.86,42.78,42.81,50558.0,30.7035,30.725,30.6677,30.6892,50558.0
2017-04-07 13:05:00,42.82,42.86,42.82,42.84,25456.0,30.6963,30.725,30.6963,30.7107,25456.0
2017-04-07 13:10:00,42.84,42.85,42.75,42.77,30870.0,30.7107,30.7178,30.6462,30.6605,30870.0
2017-04-07 13:15:00,42.77,42.85,42.76,42.84,29317.0,30.6605,30.7178,30.6533,30.7107,29317.0
2017-04-07 13:20:00,42.83,42.88,42.83,42.87,21473.0,30.7035,30.7393,30.7035,30.7322,21473.0
2017-04-07 13:25:00,42.88,42.97,42.84,42.95,32166.0,30.7393,30.8039,30.7107,30.7895,32166.0
2017-04-07 13:30:00,42.95,43.02,42.93,42.93,26486.0,30.7895,30.8397,30.7752,30.7752,26486.0
2017-04-07 13:35:00,42.94,42.95,42.88,42.89,17773.0,30.7824,30.7895,30.7393,30.7465,17773.0
2017-04-07 13:40:00,42.88,42.92,42.87,42.91,21747.0,30.7393,30.768,30.7322,30.7608,21747.0
2017-04-07 13:45:00,42.91,42.94,42.88,42.91,22053.0,30.7608,30.7824,30.7393,30.7608,22053.0
2017-04-07 13:50:00,42.92,42.94,42.9,42.92,11655.0,30.768,30.7824,30.7537,30.768,11655.0
2017-04-07 13:55:00,42.92,42.93,42.9,42.93,13360.0,30.768,30.7752,30.7537,30.7752,13360.0
2017-04-07 14:00:00,42.93,43.0,42.91,42.92,36130.0,30.7752,30.8254,30.7608,30.768,36130.0
2017-04-07 14:05:00,42.92,42.95,42.89,42.9,22427.0,30.768,30.7895,30.7465,30.7537,22427.0
2017-04-07 14:10:00,42.9,42.93,42.87,42.89,26718.0,30.7537,30.7752,30.7322,30.7465,26718.0
2017-04-07 14:15:00,42.89,42.9,42.83,42.85,23003.0,30.7465,30.7537,30.7035,30.7178,23003.0
2017-04-07 14:20:00,42.86,42.96,42.86,42.94,25956.0,30.725,30.7967,30.725,30.7824,25956.0
2017-04-07 14:25:00,42.95,42.95,42.86,42.86,19753.0,30.7895,30.7895,30.725,30.725,19753.0
2017-04-07 14:30:00,42.86,42.87,42.81,42.87,16020.0,30.725,30.7322,30.6892,30.7322,16020.0
2017-04-07 14:35:00,42.87,42.87,42.81,42.81,17755.0,30.7322,30.7322,30.6892,30.6892,17755.0
2017-04-07 14:40:00,42.8,42.84,42.76,42.79,39865.0,30.682,30.7107,30.6533,30.6748,39865.0
2017-04-07 14:45:00,42.8,42.82,42.75,42.76,35025.0,30.682,30.6963,30.6462,30.6533,35025.0
2017-04-07 14:50:00,42.75,42.77,42.68,42.72,28786.0,30.6462,30.6605,30.596,30.6246,28786.0
2017-04-07 14:55:00,42.72,42.75,42.63,42.63,23001.0,30.6246,30.6462,30.5601,30.5601,23001.0
2017-04-07 15:00:00,42.62,42.72,42.61,42.69,36223.0,30.553,30.6246,30.5458,30.6031,36223.0
2017-04-07 15:05:00,42.69,42.72,42.65,42.66,34902.0,30.6031,30.6246,30.5745,30.5816,34902.0
2017-04-07 15:10:00,42.68,42.71,42.66,42.68,47249.0,30.596,30.6175,30.5816,30.596,47249.0
2017-04-07 15:15:00,42.67,42.69,42.63,42.67,31197.0,30.5888,30.6031,30.5601,30.5888,31197.0
2017-04-07 15:20:00,42.66,42.71,42.65,42.69,50973.0,30.5816,30.6175,30.5745,30.6031,50973.0
2017-04-07 15:25:00,42.69,42.7,42.53,42.54,48993.0,30.6031,30.6103,30.4884,30.4956,48993.0
2017-04-07 15:30:00,42.52,42.55,42.49,42.52,46310.0,30.4813,30.5028,30.4598,30.4813,46310.0
2017-04-07 15:35:00,42.51,42.56,42.49,42.52,62586.0,30.4741,30.5099,30.4598,30.4813,62586.0
2017-04-07 15:40:00,42.52,42.54,42.49,42.5,50270.0,30.4813,30.4956,30.4598,30.4669,50270.0
2017-04-07 15:45:00,42.5,42.57,42.49,42.55,75941.0,30.4669,30.5171,30.4598,30.5028,75941.0
2017-04-07 15:50:00,42.55,42.59,42.53,42.55,81190.0,30.5028,30.5315,30.4884,30.5028,81190.0
2017-04-07 15:55:00,42.55,42.59,42.51,42.55,181497.0,30.5028,30.5315,30.4741,30.5028,181497.0
2017-04-10 09:30:00,42.89,42.96,42.81,42.96,71093.0,30.7465,30.7967,30.6892,30.7967,71093.0
2017-04-10 09:35:00,42.92,42.93,42.74,42.86,52348.0,30.768,30.7752,30.639,30.725,52348.0
2017-04-10 09:40:00,42.87,42.95,42.79,42.91,46687.0,30.7322,30.7895,30.6748,30.7608,46687.0
2017-04-10 09:45:00,42.9,43.05,42.88,43.0,64948.0,30.7537,30.8612,30.7393,30.8254,64948.0
2017-04-10 09:50:00,43.0,43.04,42.93,42.98,24876.0,30.8254,30.854,30.7752,30.811,24876.0
2017-04-10 09:55:00,42.98,43.05,42.94,43.02,41997.0,30.811,30.8612,30.7824,30.8397,41997.0
2017-04-10 10:00:00,43.04,43.2,43.02,43.02,55023.0,30.854,30.9687,30.8397,30.8397,55023.0
2017-04-10 10:05:00,43.03,43.12,43.01,43.12,21244.0,30.8469,30.9114,30.8325,30.9114,21244.0
2017-04-10 10:10:00,43.12,43.13,43.07,43.12,14841.0,30.9114,30.9186,30.8755,30.9114,14841.0
2017-04-10 10:15:00,43.1,43.11,42.93,42.93,43391.0,30.8971,30.9042,30.7752,30.7752,43391.0
2017-04-10 10:20:00,42.94,43.09,42.94,43.04,29510.0,30.7824,30.8899,30.7824,30.854,29510.0
2017-04-10 10:25:00,43.03,43.07,42.99,43.0,27192.0,30.8469,30.8755,30.8182,30.8254,27192.0
2017-04-10 10:30:00,42.98,43.08,42.98,43.05,20919.0,30.811,30.8827,30.811,30.8612,20919.0
2017-04-10 10:35:00,43.06,43.18,43.05,43.15,62587.0,30.8684,30.9544,30.8612,30.9329,62587.0
2017-04-10 10:40:00,43.14,43.19,43.1,43.15,29165.0,30.9257,30.9616,30.8971,30.9329,29165.0
2017-04-10 10:45:00,43.15,43.17,43.11,43.14,20312.0,30.9329,30.9472,30.9042,30.9257,20312.0
2017-04-10 10:50:00,43.14,43.22,43.11,43.2,29007.0,30.9257,30.9831,30.9042,30.9687,29007.0
2017-04-10 10:55:00,43.19,43.22,43.16,43.16,36487.0,30.9616,30.9831,30.9401,30.9401,36487.0
2017-04-10 11:00:00,43.17,43.19,43.11,43.18,31497.0,30.9472,30.9616,30.9042,30.9544,31497.0
2017-04-10 11:05:00,43.19,43.19,43.02,43.06,55834.0,30.9616,30.9616,30.8397,30.8684,55834.0
2017-04-10 11:10:00,43.05,43.11,43.04,43.09,19734.0,30.8612,30.9042,30.854,30.8899,19734.0
2017-04-10 11:15:00,43.09,43.19,43.09,43.18,33998.0,30.8899,30.9616,30.8899,30.9544,33998.0
2017-04-10 11:20:00,43.19,43.21,43.16,43.19,14192.0,30.9616,30.9759,30.9401,30.9616,14192.0
2017-04-10 11:25:00,43.19,43.2,43.11,43.18,21986.0,30.9616,30.9687,30.9042,30.9544,21986.0
2017-04-10 11:30:00,43.18,43.19,43.0,43.0,42258.0,30.9544,30.9616,30.8254,30.8254,42258.0
2017-04-10 11:35:00,43.01,43.1,42.97,43.02,17935.0,30.8325,30.8971,30.8039,30.8397,17935.0
2017-04-10 11:40:00,43.01,43.06,42.99,43.03,21034.0,30.8325,30.8684,30.8182,30.8469,21034.0
2017-04-10 11:45:00,43.04,43.09,43.0,43.08,19761.0,30.854,30.8899,30.8254,30.8827,19761.0
2017-04-10 11:50:00,43.08,43.08,43.03,43.04,13766.0,30.8827,30.8827,30.8469,30.854,13766.0
2017-04-10 11:55:00,43.05,43.09,43.01,43.09,31966.0,30.8612,30.8899,30.8325,30.8899,31966.0
2017-04-10 12:00:00,43.09,43.11,43.04,43.09,10584.0,30.8899,30.9042,30.854,30.8899,10584.0
2017-04-10 12:05:00,43.1,43.1,43.01,43.03,10821.0,30.8971,30.8971,30.8325,30.8469,10821.0
2017-04-10 12:10:00,43.03,43.04,42.86,42.87,23907.0,30.8469,30.854,30.725,30.7322,23907.0
2017-04-10 12:15:00,42.88,42.92,42.87,42.92,9345.0,30.7393,30.768,30.7322,30.768,9345.0
2017-04-10 12:20:00,42.92,42.93,42.89,42.91,31317.0,30.768,30.7752,30.7465,30.7608,31317.0
2017-04-10 12:25:00,42.91,42.94,42.9,42.91,17663.0,30.7608,30.7824,30.7537,30.7608,17663.0
2017-04-10 12:30:00,42.91,43.0,42.91,42.99,11164.0,30.7608,30.8254,30.7608,30.8182,11164.0
2017-04-10 12:35:00,42.99,42.99,42.91,42.93,12828.0,30.8182,30.8182,30.7608,30.7752,12828.0
2017-04-10 12:40:00,42.93,43.0,42.92,42.97,32391.0,30.7752,30.8254,30.768,30.8039,32391.0
2017-04-10 12:45:00,42.96,43.02,42.95,42.99,12942.0,30.7967,30.8397,30.7895,30.8182,12942.0
2017-04-10 12:50:00,42.99,43.03,42.97,42.97,10490.0,30.8182,30.8469,30.8039,30.8039,10490.0
2017-04-10 12:55:00,42.97,43.06,42.97,43.05,41557.0,30.8039,30.8684,30.8039,30.8612,41557.0
2017-04-10 13:00:00,43.05,43.08,43.03,43.04,10848.0,30.8612,30.8827,30.8469,30.854,10848.0
2017-04-10 13:05:00,43.04,43.08,43.03,43.04,11234.0,30.854,30.8827,30.8469,30.854,11234.0
2017-04-10 13:10:00,43.04,43.06,43.03,43.05,10270.0,30.854,30.8684,30.8469,30.8612,10270.0
2017-04-10 13:15:00,43.06,43.08,43.02,43.04,19124.0,30.8684,30.8827,30.8397,30.854,19124.0
2017-04-10 13:20:00,43.04,43.07,43.03,43.05,11452.0,30.854,30.8755,30.8469,30.8612,11452.0
2017-04-10 13:25:00,43.04,43.07,43.03,43.06,11662.0,30.854,30.8755,30.8469,30.8684,11662.0
2017-04-10 13:30:00,43.06,43.07,43.02,43.02,19418.0,30.8684,30.8755,30.8397,30.8397,19418.0
2017-04-10 13:35:00,43.03,43.11,43.03,43.08,24976.0,30.8469,30.9042,30.8469,30.8827,24976.0
2017-04-10 13:40:00,43.09,43.1,43.05,43.08,16378.0,30.8899,30.8971,30.8612,30.8827,16378.0
2017-04-10 13:45:00,43.08,43.08,43.01,43.02,11672.0,30.8827,30.8827,30.8325,30.8397,11672.0
2017-04-10 13:50:00,43.02,43.03,42.96,42.98,16314.0,30.8397,30.8469,30.7967,30.811,16314.0
2017-04-10 13:55:00,42.98,43.03,42.96,43.02,12828.0,30.811,30.8469,30.7967,30.8397,12828.0
2017-04-10 14:00:00,43.03,43.03,42.97,42.99,20800.0,30.8469,30.8469,30.8039,30.8182,20800.0
2017-04-10 14:05:00,42.98,43.05,42.98,43.05,21454.0,30.811,30.8612,30.811,30.8612,21454.0
2017-04-10 14:10:00,43.05,43.11,43.02,43.07,56794.0,30.8612,30.9042,30.8397,30.8755,56794.0
2017-04-10 14:15:00,43.07,43.1,43.04,43.1,35246.0,30.8755,30.8971,30.854,30.8971,35246.0
2017-04-10 14:20:00,43.1,43.15,43.08,43.14,25604.0,30.8971,30.9329,30.8827,30.9257,25604.0
2017-04-10 14:25:00,43.14,43.15,43.08,43.14,25936.0,30.9257,30.9329,30.8827,30.9257,25936.0
2017-04-10 14:30:00,43.15,43.15,43.1,43.15,38419.0,30.9329,30.9329,30.8971,30.9329,38419.0
2017-04-10 14:35:00,43.15,43.16,43.07,43.1,22054.0,30.9329,30.9401,30.8755,30.8971,22054.0
2017-04-10 14:40:00,43.09,43.17,43.08,43.17,18317.0,30.8899,30.9472,30.8827,30.9472,18317.0
2017-04-10 14:45:00,43.16,43.19,43.12,43.16,32290.0,30.9401,30.9616,30.9114,30.9401,32290.0
2017-04-10 14:50:00,43.16,43.17,43.13,43.15,17275.0,30.9401,30.9472,30.9186,30.9329,17275.0
2017-04-10 14:55:00,43.15,43.16,43.13,43.14,16622.0,30.9329,30.9401,30.9186,30.9257,16622.0
2017-04-10 15:00:00,43.15,43.17,43.14,43.14,23720.0,30.9329,30.9472,30.9257,30.9257,23720.0
2017-04-10 15:05:00,43.15,43.2,43.14,43.16,31659.0,30.9329,30.9687,30.9257,30.9401,31659.0
2017-04-10 15:10:00,43.15,43.19,43.13,43.15,26410.0,30.9329,30.9616,30.9186,30.9329,26410.0
2017-04-10 15:15:00,43.16,43.19,43.14,43.16,29932.0,30.9401,30.9616,30.9257,30.9401,29932.0
2017-04-10 15:20:00,43.15,43.16,43.09,43.15,88178.0,30.9329,30.9401,30.8899,30.9329,88178.0
2017-04-10 15:25:00,43.15,43.17,43.14,43.15,22231.0,30.9329,30.9472,30.9257,30.9329,22231.0
2017-04-10 15:30:00,43.14,43.15,43.09,43.15,28477.0,30.9257,30.9329,30.8899,30.9329,28477.0
2017-04-10 15:35:00,43.15,43.19,43.14,43.19,33899.0,30.9329,30.9616,30.9257,30.9616,33899.0
2017-04-10 15:40:00,43.19,43.19,43.16,43.16,33671.0,30.9616,30.9616,30.9401,30.9401,33671.0
2017-04-10 15:45:00,43.15,43.16,43.09,43.09,96187.0,30.9329,30.9401,30.8899,30.8899,96187.0
2017-04-10 15:50:00,43.09,43.14,43.09,43.12,98457.0,30.8899,30.9257,30.8899,30.9114,98457.0
2017-04-10 15:55:00,43.12,43.13,43.05,43.07,206304.0,30.9114,30.9186,30.8612,30.8755,206304.0
2017-04-11 09:30:00,42.86,42.99,42.5,42.66,174715.0,30.725,30.8182,30.4669,30.5816,174715.0
2017-04-11 09:35:00,42.66,42.66,42.26,42.34,145168.0,30.5816,30.5816,30.2949,30.3522,145168.0
2017-04-11 09:40:00,42.34,42.36,42.17,42.25,80836.0,30.3522,30.3666,30.2304,30.2877,80836.0
2017-04-11 09:45:00,42.24,42.37,42.19,42.21,58627.0,30.2805,30.3737,30.2447,30.259,58627.0
2017-04-11 09:50:00,42.21,42.28,42.11,42.19,68773.0,30.259,30.3092,30.1874,30.2447,68773.0
2017-04-11 09:55:00,42.17,42.32,42.12,42.31,58640.0,30.2304,30.3379,30.1945,30.3307,58640.0
2017-04-11 10:00:00,42.3,42.39,42.24,42.38,57956.0,30.3236,30.3881,30.2805,30.3809,57956.0
2017-04-11 10:05:00,42.37,42.39,42.3,42.31,35743.0,30.3737,30.3881,30.3236,30.3307,35743.0
2017-04-11 10:10:00,42.3,42.34,42.15,42.16,81775.0,30.3236,30.3522,30.216,30.2232,81775.0
2017-04-11 10:15:00,42.16,42.27,42.15,42.27,57153.0,30.2232,30.3021,30.216,30.3021,57153.0
2017-04-11 10:20:00,42.27,42.28,42.15,42.22,45335.0,30.3021,30.3092,30.216,30.2662,45335.0
2017-04-11 10:25:00,42.22,42.33,42.22,42.27,43526.0,30.2662,30.3451,30.2662,30.3021,43526.0
2017-04-11 10:30:00,42.27,42.28,42.11,42.19,80179.0,30.3021,30.3092,30.1874,30.2447,80179.0
2017-04-11 10:35:00,42.18,42.44,42.13,42.41,448210.0,30.2375,30.4239,30.2017,30.4024,448210.0
2017-04-11 10:40:00,42.42,42.45,42.29,42.38,90230.0,30.4096,30.4311,30.3164,30.3809,90230.0
2017-04-11 10:45:00,42.38,42.45,42.33,42.33,47389.0,30.3809,30.4311,30.3451,30.3451,47389.0
2017-04-11 10:50:00,42.32,42.35,42.26,42.28,80100.0,30.3379,30.3594,30.2949,30.3092,80100.0
2017-04-11 10:55:00,42.27,42.4,42.24,42.32,93999.0,30.3021,30.3952,30.2805,30.3379,93999.0
2017-04-11 11:00:00,42.33,42.36,42.26,42.31,76166.0,30.3451,30.3666,30.2949,30.3307,76166.0
2017-04-11 11:05:00,42.3,42.36,42.17,42.18,89915.0,30.3236,30.3666,30.2304,30.2375,89915.0
2017-04-11 11:10:00,42.17,42.21,42.06,42.13,83344.0,30.2304,30.259,30.1515,30.2017,83344.0
2017-04-11 11:15:00,42.13,42.22,42.1,42.17,81643.0,30.2017,30.2662,30.1802,30.2304,81643.0
2017-04-11 11:20:00,42.16,42.23,42.09,42.23,102095.0,30.2232,30.2734,30.173,30.2734,102095.0
2017-04-11 11:25:00,42.23,42.23,42.08,42.13,37835.0,30.2734,30.2734,30.1658,30.2017,37835.0
2017-04-11 11:30:00,42.14,42.16,42.09,42.13,39389.0,30.2089,30.2232,30.173,30.2017,39389.0
2017-04-11 11:35:00,42.14,42.17,42.1,42.12,57003.0,30.2089,30.2304,30.1802,30.1945,57003.0
2017-04-11 11:40:00,42.12,42.14,42.06,42.06,103766.0,30.1945,30.2089,30.1515,30.1515,103766.0
2017-04-11 11:45:00,42.06,42.16,42.03,42.12,45122.0,30.1515,30.2232,30.13,30.1945,45122.0
2017-04-11 11:50:00,42.11,42.12,42.0,42.02,197284.0,30.1874,30.1945,30.1085,30.1228,197284.0
2017-04-11 11:55:00,42.02,42.14,42.01,42.09,49673.0,30.1228,30.2089,30.1157,30.173,49673.0
2017-04-11 12:00:00,42.09,42.09,41.95,41.97,83163.0,30.173,30.173,30.0727,30.087,83163.0
2017-04-11 12:05:00,41.97,42.05,41.96,42.04,28746.0,30.087,30.1443,30.0798,30.1372,28746.0
2017-04-11 12:10:00,42.04,42.09,41.98,42.07,115103.0,30.1372,30.173,30.0942,30.1587,115103.0
2017-04-11 12:15:00,42.07,42.13,42.05,42.11,72219.0,30.1587,30.2017,30.1443,30.1874,72219.0
2017-04-11 12:20:00,42.12,42.14,42.06,42.06,112440.0,30.1945,30.2089,30.1515,30.1515,112440.0
2017-04-11 12:25:00,42.06,42.42,42.03,42.37,281433.0,30.1515,30.4096,30.13,30.3737,281433.0
2017-04-11 12:30:00,42.37,42.4,42.2,42.2,79320.0,30.3737,30.3952,30.2519,30.2519,79320.0
2017-04-11 12:35:00,42.19,42.24,42.16,42.2,101845.0,30.2447,30.2805,30.2232,30.2519,101845.0
2017-04-11 12:40:00,42.2,42.21,42.05,42.07,68571.0,30.2519,30.259,30.1443,30.1587,68571.0
2017-04-11 12:45:00,42.08,42.1,41.98,42.02,80473.0,30.1658,30.1802,30.0942,30.1228,80473.0
2017-04-11 12:50:00,42.01,42.1,42.0,42.06,100431.0,30.1157,30.1802,30.1085,30.1515,100431.0
2017-04-11 12:55:00,42.06,42.16,42.04,42.13,77611.0,30.1515,30.2232,30.1372,30.2017,77611.0
2017-04-11 13:00:00,42.15,42.21,42.13,42.19,78154.0,30.216,30.259,30.2017,30.2447,78154.0
2017-04-11 13:05:00,42.19,42.28,42.14,42.14,55658.0,30.2447,30.3092,30.2089,30.2089,55658.0
2017-04-11 13:10:00,42.15,42.19,42.14,42.17,28430.0,30.216,30.2447,30.2089,30.2304,28430.0
2017-04-11 13:15:00,42.17,42.18,42.11,42.12,50171.0,30.2304,30.2375,30.1874,30.1945,50171.0
2017-04-11 13:20:00,42.13,42.19,42.07,42.07,26038.0,30.2017,30.2447,30.1587,30.1587,26038.0
2017-04-11 13:25:00,42.08,42.14,42.06,42.12,22362.0,30.1658,30.2089,30.1515,30.1945,22362.0
2017-04-11 13:30:00,42.12,42.16,42.1,42.12,24413.0,30.1945,30.2232,30.1802,30.1945,24413.0
2017-04-11 13:35:00,42.13,42.18,42.12,42.17,22208.0,30.2017,30.2375,30.1945,30.2304,22208.0
2017-04-11 13:40:00,42.17,42.17,42.07,42.1,26791.0,30.2304,30.2304,30.1587,30.1802,26791.0
2017-04-11 13:45:00,42.09,42.12,41.99,42.01,115833.0,30.173,30.1945,30.1013,30.1157,115833.0
2017-04-11 13:50:00,42.01,42.15,42.01,42.13,75919.0,30.1157,30.216,30.1157,30.2017,75919.0
2017-04-11 13:55:00,42.14,42.16,42.12,42.14,26506.0,30.2089,30.2232,30.1945,30.2089,26506.0
2017-04-11 14:00:00,42.15,42.2,42.14,42.16,88509.0,30.216,30.2519,30.2089,30.2232,88509.0
2017-04-11 14:05:00,42.16,42.22,42.15,42.21,67364.0,30.2232,30.2662,30.216,30.259,67364.0
2017-04-11 14:10:00,42.21,42.22,42.09,42.13,79369.0,30.259,30.2662,30.173,30.2017,79369.0
2017-04-11 14:15:00,42.14,42.23,42.14,42.2,35723.0,30.2089,30.2734,30.2089,30.2519,35723.0
2017-04-11 14:20:00,42.21,42.24,42.2,42.24,26574.0,30.259,30.2805,30.2519,30.2805,26574.0
2017-04-11 14:25:00,42.24,42.34,42.24,42.33,76489.0,30.2805,30.3522,30.2805,30.3451,76489.0
2017-04-11 14:30:00,42.33,42.4,42.27,42.38,58996.0,30.3451,30.3952,30.3021,30.3809,58996.0
2017-04-11 14:35:00,42.39,42.43,42.37,42.39,60371.0,30.3881,30.4168,30.3737,30.3881,60371.0
2017-04-11 14:40:00,42.39,42.39,42.33,42.36,26986.0,30.3881,30.3881,30.3451,30.3666,26986.0
2017-04-11 14:45:00,42.35,42.42,42.35,42.4,20465.0,30.3594,30.4096,30.3594,30.3952,20465.0
2017-04-11 14:50:00,42.4,42.44,42.38,42.44,32382.0,30.3952,30.4239,30.3809,30.4239,32382.0
2017-04-11 14:55:00,42.43,42.52,42.43,42.47,153958.0,30.4168,30.4813,30.4168,30.4454,153958.0
2017-04-11 15:00:00,42.47,42.51,42.43,42.51,71033.0,30.4454,30.4741,30.4168,30.4741,71033.0
2017-04-11 15:05:00,42.5,42.51,42.43,42.48,77751.0,30.4669,30.4741,30.4168,30.4526,77751.0
2017-04-11 15:10:00,42.48,42.5,42.4,42.44,53955.0,30.4526,30.4669,30.3952,30.4239,53955.0
2017-04-11 15:15:00,42.43,42.44,42.34,42.34,100231.0,30.4168,30.4239,30.3522,30.3522,100231.0
2017-04-11 15:20:00,42.34,42.38,42.31,42.33,41039.0,30.3522,30.3809,30.3307,30.3451,41039.0
2017-04-11 15:25:00,42.34,42.38,42.33,42.35,34549.0,30.3522,30.3809,30.3451,30.3594,34549.0
2017-04-11 15:30:00,42.35,42.44,42.33,42.44,76671.0,30.3594,30.4239,30.3451,30.4239,76671.0
2017-04-11 15:35:00,42.44,42.47,42.42,42.47,80915.0,30.4239,30.4454,30.4096,30.4454,80915.0
2017-04-11 15:40:00,42.47,42.48,42.41,42.43,89996.0,30.4454,30.4526,30.4024,30.4168,89996.0
2017-04-11 15:45:00,42.42,42.49,42.41,42.42,146174.0,30.4096,30.4598,30.4024,30.4096,146174.0
2017-04-11 15:50:00,42.42,42.44,42.39,42.41,105609.0,30.4096,30.4239,30.3881,30.4024,105609.0
2017-04-11 15:55:00,42.4,42.53,42.4,42.53,313186.0,30.3952,30.4884,30.3952,30.4884,313186.0
2017-04-12 09:30:00,42.52,42.52,42.21,42.3,62209.0,30.4813,30.4813,30.259,30.3236,62209.0
2017-04-12 09:35:00,42.35,42.61,42.28,42.59,62066.0,30.3594,30.5458,30.3092,30.5315,62066.0
2017-04-12 09:40:00,42.59,42.66,42.55,42.6,46605.0,30.5315,30.5816,30.5028,30.5386,46605.0
2017-04-12 09:45:00,42.6,42.75,42.59,42.59,51913.0,30.5386,30.6462,30.5315,30.5315,51913.0
2017-04-12 09:50:00,42.56,42.62,42.52,42.57,23618.0,30.5099,30.553,30.4813,30.5171,23618.0
2017-04-12 09:55:00,42.56,42.58,42.42,42.57,38200.0,30.5099,30.5243,30.4096,30.5171,38200.0
2017-04-12 10:00:00,42.58,42.63,42.47,42.61,50455.0,30.5243,30.5601,30.4454,30.5458,50455.0
2017-04-12 10:05:00,42.63,42.72,42.53,42.54,63413.0,30.5601,30.6246,30.4884,30.4956,63413.0
2017-04-12 10:10:00,42.55,42.71,42.54,42.64,41358.0,30.5028,30.6175,30.4956,30.5673,41358.0
2017-04-12 10:15:00,42.63,42.85,42.62,42.77,42285.0,30.5601,30.7178,30.553,30.6605,42285.0
2017-04-12 10:20:00,42.78,42.8,42.72,42.72,35872.0,30.6677,30.682,30.6246,30.6246,35872.0
2017-04-12 10:25:00,42.72,42.73,42.61,42.61,31986.0,30.6246,30.6318,30.5458,30.5458,31986.0
2017-04-12 10:30:00,42.65,42.97,42.64,42.85,155818.0,30.5745,30.8039,30.5673,30.7178,155818.0
2017-04-12 10:35:00,42.84,42.89,42.7,42.72,46858.0,30.7107,30.7465,30.6103,30.6246,46858.0
2017-04-12 10:40:00,42.72,42.74,42.56,42.56,37092.0,30.6246,30.639,30.5099,30.5099,37092.0
2017-04-12 10:45:00,42.57,42.57,42.4,42.41,51402.0,30.5171,30.5171,30.3952,30.4024,51402.0
2017-04-12 10:50:00,42.4,42.56,42.38,42.52,23102.0,30.3952,30.5099,30.3809,30.4813,23102.0
2017-04-12 10:55:00,42.52,42.58,42.45,42.48,21329.0,30.4813,30.5243,30.4311,30.4526,21329.0
2017-04-12 11:00:00,42.48,42.56,42.44,42.45,33574.0,30.4526,30.5099,30.4239,30.4311,33574.0
2017-04-12 11:05:00,42.46,42.52,42.41,42.47,30832.0,30.4383,30.4813,30.4024,30.4454,30832.0
2017-04-12 11:10:00,42.46,42.46,42.3,42.33,45617.0,30.4383,30.4383,30.3236,30.3451,45617.0
2017-04-12 11:15:00,42.34,42.38,42.26,42.32,33122.0,30.3522,30.3809,30.2949,30.3379,33122.0
2017-04-12 11:20:00,42.34,42.39,42.22,42.22,39313.0,30.3522,30.3881,30.2662,30.2662,39313.0
2017-04-12 11:25:00,42.22,42.29,42.16,42.23,47939.0,30.2662,30.3164,30.2232,30.2734,47939.0
2017-04-12 11:30:00,42.23,42.3,42.21,42.25,40534.0,30.2734,30.3236,30.259,30.2877,40534.0
2017-04-12 11:35:00,42.24,42.25,42.14,42.18,43309.0,30.2805,30.2877,30.2089,30.2375,43309.0
2017-04-12 11:40:00,42.17,42.24,42.16,42.18,30086.0,30.2304,30.2805,30.2232,30.2375,30086.0
2017-04-12 11:45:00,42.18,42.19,42.08,42.14,38160.0,30.2375,30.2447,30.1658,30.2089,38160.0
2017-04-12 11:50:00,42.13,42.14,41.97,42.0,71818.0,30.2017,30.2089,30.087,30.1085,71818.0
2017-04-12 11:55:00,42.0,42.05,41.92,42.03,46438.0,30.1085,30.1443,30.0511,30.13,46438.0
2017-04-12 12:00:00,42.03,42.05,41.93,41.96,26735.0,30.13,30.1443,30.0583,30.0798,26735.0
2017-04-12 12:05:00,41.95,41.97,41.83,41.85,73812.0,30.0727,30.087,29.9866,30.001,73812.0
2017-04-12 12:10:00,41.87,41.92,41.8,41.85,58378.0,30.0153,30.0511,29.9651,30.001,58378.0
2017-04-12 12:15:00,41.86,41.93,41.77,41.8,35522.0,30.0081,30.0583,29.9436,29.9651,35522.0
2017-04-12 12:20:00,41.8,41.86,41.79,41.84,26045.0,29.9651,30.0081,29.958,29.9938,26045.0
2017-04-12 12:25:00,41.84,41.96,41.84,41.95,31155.0,29.9938,30.0798,29.9938,30.0727,31155.0
2017-04-12 12:30:00,41.93,42.0,41.89,41.96,24110.0,30.0583,30.1085,30.0296,30.0798,24110.0
2017-04-12 12:35:00,41.96,42.01,41.89,41.96,29388.0,30.0798,30.1157,30.0296,30.0798,29388.0
2017-04-12 12:40:00,41.96,42.01,41.94,42.0,19958.0,30.0798,30.1157,30.0655,30.1085,19958.0
2017-04-12 12:45:00,42.01,42.04,41.96,41.96,33280.0,30.1157,30.1372,30.0798,30.0798,33280.0
2017-04-12 12:50:00,41.97,41.99,41.88,41.94,27445.0,30.087,30.1013,30.0225,30.0655,27445.0
2017-04-12 12:55:00,41.95,41.97,41.89,41.97,11941.0,30.0727,30.087,30.0296,30.087,11941.0
2017-04-12 13:00:00,41.97,42.06,41.94,42.02,30307.0,30.087,30.1515,30.0655,30.1228,30307.0
2017-04-12 13:05:00,42.02,42.09,41.97,42.08,17726.0,30.1228,30.173,30.087,30.1658,17726.0
2017-04-12 13:10:00,42.08,42.09,41.98,41.99,29439.0,30.1658,30.173,30.0942,30.1013,29439.0
2017-04-12 13:15:00,41.98,42.0,41.95,41.99,16369.0,30.0942,30.1085,30.0727,30.1013,16369.0
2017-04-12 13:20:00,41.98,41.98,41.94,41.96,13221.0,30.0942,30.0942,30.0655,30.0798,13221.0
2017-04-12 13:25:00,41.95,41.98,41.93,41.97,17678.0,30.0727,30.0942,30.0583,30.087,17678.0
2017-04-12 13:30:00,41.96,41.98,41.92,41.97,14942.0,30.0798,30.0942,30.0511,30.087,14942.0
2017-04-12 13:35:00,41.98,42.06,41.96,42.04,16583.0,30.0942,30.1515,30.0798,30.1372,16583.0
2017-04-12 13:40:00,42.04,42.1,42.04,42.09,22897.0,30.1372,30.1802,30.1372,30.173,22897.0
2017-04-12 13:45:00,42.09,42.13,42.06,42.1,17984.0,30.173,30.2017,30.1515,30.1802,17984.0
2017-04-12 13:50:00,42.11,42.11,42.04,42.1,19599.0,30.1874,30.1874,30.1372,30.1802,19599.0
2017-04-12 13:55:00,42.09,42.18,42.07,42.17,35115.0,30.173,30.2375,30.1587,30.2304,35115.0
2017-04-12 14:00:00,42.18,42.19,42.05,42.05,38154.0,30.2375,30.2447,30.1443,30.1443,38154.0
2017-04-12 14:05:00,42.05,42.13,42.04,42.12,33484.0,30.1443,30.2017,30.1372,30.1945,33484.0
2017-04-12 14:10:00,42.12,42.13,42.06,42.07,45369.0,30.1945,30.2017,30.1515,30.1587,45369.0
2017-04-12 14:15:00,42.06,42.07,42.0,42.0,27542.0,30.1515,30.1587,30.1085,30.1085,27542.0
2017-04-12 14:20:00,42.0,42.06,41.98,42.03,24893.0,30.1085,30.1515,30.0942,30.13,24893.0
2017-04-12 14:25:00,42.02,42.08,41.99,42.07,31022.0,30.1228,30.1658,30.1013,30.1587,31022.0
2017-04-12 14:30:00,42.06,42.11,42.04,42.1,31540.0,30.1515,30.1874,30.1372,30.1802,31540.0
2017-04-12 14:35:00,42.1,42.13,42.01,42.02,62646.0,30.1802,30.2017,30.1157,30.1228,62646.0
2017-04-12 14:40:00,42.01,42.04,41.93,41.96,54267.0,30.1157,30.1372,30.0583,30.0798,54267.0
2017-04-12 14:45:00,41.95,41.98,41.92,41.92,34919.0,30.0727,30.0942,30.0511,30.0511,34919.0
2017-04-12 14:50:00,41.92,42.0,41.91,41.98,36606.0,30.0511,30.1085,30.044,30.0942,36606.0
2017-04-12 14:55:00,41.98,42.02,41.91,41.94,50034.0,30.0942,30.1228,30.044,30.0655,50034.0
2017-04-12 15:00:00,41.93,41.93,41.76,41.77,71199.0,30.0583,30.0583,29.9364,29.9436,71199.0
2017-04-12 15:05:00,41.77,41.82,41.71,41.8,55604.0,29.9436,29.9795,29.9006,29.9651,55604.0
2017-04-12 15:10:00,41.8,41.91,41.8,41.89,70186.0,29.9651,30.044,29.9651,30.0296,70186.0
2017-04-12 15:15:00,41.88,41.93,41.86,41.93,33201.0,30.0225,30.0583,30.0081,30.0583,33201.0
2017-04-12 15:20:00,41.92,42.07,41.92,42.02,44272.0,30.0511,30.1587,30.0511,30.1228,44272.0
2017-04-12 15:25:00,42.03,42.04,41.94,42.03,42549.0,30.13,30.1372,30.0655,30.13,42549.0
2017-04-12 15:30:00,42.04,42.06,41.98,42.02,43947.0,30.1372,30.1515,30.0942,30.1228,43947.0
2017-04-12 15:35:00,42.02,42.02,41.93,41.95,46202.0,30.1228,30.1228,30.0583,30.0727,46202.0
2017-04-12 15:40:00,41.94,41.96,41.85,41.87,58654.0,30.0655,30.0798,30.001,30.0153,58654.0
2017-04-12 15:45:00,41.87,41.9,41.83,41.83,71256.0,30.0153,30.0368,29.9866,29.9866,71256.0
2017-04-12 15:50:00,41.83,41.89,41.82,41.86,99385.0,29.9866,30.0296,29.9795,30.0081,99385.0
2017-04-12 15:55:00,41.86,41.91,41.83,41.87,182965.0,30.0081,30.044,29.9866,30.0153,182965.0
2017-04-13 09:30:00,42.0,42.34,41.95,42.23,108727.0,30.1085,30.3522,30.0727,30.2734,108727.0
2017-04-13 09:35:00,42.23,42.24,42.09,42.16,18842.0,30.2734,30.2805,30.173,30.2232,18842.0
2017-04-13 09:40:00,42.19,42.21,41.99,42.03,42418.0,30.2447,30.259,30.1013,30.13,42418.0
2017-04-13 09:45:00,42.06,42.09,41.85,41.85,42325.0,30.1515,30.173,30.001,30.001,42325.0
2017-04-13 09:50:00,41.85,42.0,41.77,41.99,60404.0,30.001,30.1085,29.9436,30.1013,60404.0
2017-04-13 09:55:00,41.99,41.99,41.82,41.95,36966.0,30.1013,30.1013,29.9795,30.0727,36966.0
2017-04-13 10:00:00,41.95,41.97,41.81,41.91,63547.0,30.0727,30.087,29.9723,30.044,63547.0
2017-04-13 10:05:00,41.91,41.96,41.83,41.89,64828.0,30.044,30.0798,29.9866,30.0296,64828.0
2017-04-13 10:10:00,41.88,41.96,41.84,41.96,26020.0,30.0225,30.0798,29.9938,30.0798,26020.0
2017-04-13 10:15:00,41.95,41.95,41.82,41.82,23660.0,30.0727,30.0727,29.9795,29.9795,23660.0
2017-04-13 10:20:00,41.82,41.89,41.73,41.89,32417.0,29.9795,30.0296,29.9149,30.0296,32417.0
2017-04-13 10:25:00,41.88,41.9,41.7,41.72,33358.0,30.0225,30.0368,29.8934,29.9078,33358.0
2017-04-13 10:30:00,41.71,41.86,41.7,41.73,39973.0,29.9006,30.0081,29.8934,29.9149,39973.0
2017-04-13 10:35:00,41.73,41.82,41.71,41.82,38303.0,29.9149,29.9795,29.9006,29.9795,38303.0
2017-04-13 10:40:00,41.81,41.87,41.78,41.86,50072.0,29.9723,30.0153,29.9508,30.0081,50072.0
2017-04-13 10:45:00,41.85,41.89,41.75,41.77,25105.0,30.001,30.0296,29.9293,29.9436,25105.0
2017-04-13 10:50:00,41.78,41.88,41.76,41.83,33205.0,29.9508,30.0225,29.9364,29.9866,33205.0
2017-04-13 10:55:00,41.83,41.87,41.75,41.76,54502.0,29.9866,30.0153,29.9293,29.9364,54502.0
2017-04-13 11:00:00,41.76,41.88,41.75,41.85,43525.0,29.9364,30.0225,29.9293,30.001,43525.0
2017-04-13 11:05:00,41.84,41.85,41.78,41.82,26409.0,29.9938,30.001,29.9508,29.9795,26409.0
2017-04-13 11:10:00,41.81,41.89,41.81,41.83,36048.0,29.9723,30.0296,29.9723,29.9866,36048.0
2017-04-13 11:15:00,41.84,41.86,41.8,41.83,32339.0,29.9938,30.0081,29.9651,29.9866,32339.0
2017-04-13 11:20:00,41.82,41.84,41.76,41.76,33037.0,29.9795,29.9938,29.9364,29.9364,33037.0
2017-04-13 11:25:00,41.76,41.82,41.72,41.75,34340.0,29.9364,29.9795,29.9078,29.9293,34340.0
2017-04-13 11:30:00,41.75,41.82,41.73,41.76,23879.0,29.9293,29.9795,29.9149,29.9364,23879.0
2017-04-13 11:35:00,41.76,41.76,41.66,41.68,29824.0,29.9364,29.9364,29.8648,29.8791,29824.0
2017-04-13 11:40:00,41.68,41.68,41.6,41.62,44533.0,29.8791,29.8791,29.8218,29.8361,44533.0
2017-04-13 11:45:00,41.63,41.7,41.62,41.63,26249.0,29.8433,29.8934,29.8361,29.8433,26249.0
2017-04-13 11:50:00,41.63,41.72,41.63,41.69,28387.0,29.8433,29.9078,29.8433,29.8863,28387.0
2017-04-13 11:55:00,41.7,41.7,41.62,41.65,27864.0,29.8934,29.8934,29.8361,29.8576,27864.0
2017-04-13 12:00:00,41.64,41.64,41.54,41.56,33348.0,29.8504,29.8504,29.7787,29.7931,33348.0
2017-04-13 12:05:00,41.56,41.59,41.44,41.44,48847.0,29.7931,29.8146,29.7071,29.7071,48847.0
2017-04-13 12:10:00,41.44,41.5,41.43,41.47,42840.0,29.7071,29.7501,29.6999,29.7286,42840.0
2017-04-13 12:15:00,41.46,41.5,41.4,41.42,38582.0,29.7214,29.7501,29.6784,29.6927,38582.0
2017-04-13 12:20:00,41.43,41.48,41.41,41.41,24862.0,29.6999,29.7357,29.6855,29.6855,24862.0
2017-04-13 12:25:00,41.41,41.49,41.41,41.49,23520.0,29.6855,29.7429,29.6855,29.7429,23520.0
2017-04-13 12:30:00,41.49,41.51,41.46,41.48,20600.0,29.7429,29.7572,29.7214,29.7357,20600.0
2017-04-13 12:35:00,41.49,41.58,41.49,41.51,26598.0,29.7429,29.8074,29.7429,29.7572,26598.0
2017-04-13 12:40:00,41.51,41.52,41.46,41.49,35579.0,29.7572,29.7644,29.7214,29.7429,35579.0
2017-04-13 12:45:00,41.48,41.5,41.43,41.45,33901.0,29.7357,29.7501,29.6999,29.7142,33901.0
2017-04-13 12:50:00,41.45,41.51,41.44,41.5,28228.0,29.7142,29.7572,29.7071,29.7501,28228.0
2017-04-13 12:55:00,41.49,41.51,41.43,41.46,30098.0,29.7429,29.7572,29.6999,29.7214,30098.0
2017-04-13 13:00:00,41.48,41.5,41.4,41.43,24045.0,29.7357,29.7501,29.6784,29.6999,24045.0
2017-04-13 13:05:00,41.43,41.43,41.35,41.35,36674.0,29.6999,29.6999,29.6425,29.6425,36674.0
2017-04-13 13:10:00,41.36,41.38,41.29,41.33,41306.0,29.6497,29.664,29.5995,29.6282,41306.0
2017-04-13 13:15:00,41.34,41.37,41.31,41.33,17040.0,29.6354,29.6569,29.6139,29.6282,17040.0
2017-04-13 13:20:00,41.33,41.34,41.28,41.28,40885.0,29.6282,29.6354,29.5924,29.5924,40885.0
2017-04-13 13:25:00,41.27,41.34,41.27,41.34,22434.0,29.5852,29.6354,29.5852,29.6354,22434.0
2017-04-13 13:30:00,41.34,41.34,41.27,41.27,23784.0,29.6354,29.6354,29.5852,29.5852,23784.0
2017-04-13 13:35:00,41.27,41.34,41.26,41.28,38932.0,29.5852,29.6354,29.578,29.5924,38932.0
2017-04-13 13:40:00,41.28,41.3,41.19,41.19,39479.0,29.5924,29.6067,29.5278,29.5278,39479.0
2017-04-13 13:45:00,41.19,41.21,41.06,41.08,79634.0,29.5278,29.5422,29.4346,29.449,79634.0
2017-04-13 13:50:00,41.07,41.09,41.03,41.03,82561.0,29.4418,29.4561,29.4131,29.4131,82561.0
2017-04-13 13:55:00,41.04,41.06,41.0,41.02,56206.0,29.4203,29.4346,29.3916,29.406,56206.0
2017-04-13 14:00:00,41.03,41.04,40.94,41.04,62811.0,29.4131,29.4203,29.3486,29.4203,62811.0
2017-04-13 14:05:00,41.04,41.06,40.97,41.02,35901.0,29.4203,29.4346,29.3701,29.406,35901.0
2017-04-13 14:10:00,41.01,41.03,40.93,40.96,44665.0,29.3988,29.4131,29.3414,29.363,44665.0
2017-04-13 14:15:00,40.95,40.97,40.91,40.97,48056.0,29.3558,29.3701,29.3271,29.3701,48056.0
2017-04-13 14:20:00,40.98,41.06,40.98,41.05,38079.0,29.3773,29.4346,29.3773,29.4275,38079.0
2017-04-13 14:25:00,41.05,41.14,41.05,41.14,40184.0,29.4275,29.492,29.4275,29.492,40184.0
2017-04-13 14:30:00,41.13,41.16,41.07,41.08,55982.0,29.4848,29.5063,29.4418,29.449,55982.0
2017-04-13 14:35:00,41.07,41.07,41.01,41.01,38168.0,29.4418,29.4418,29.3988,29.3988,38168.0
2017-04-13 14:40:00,41.01,41.05,40.99,41.01,22922.0,29.3988,29.4275,29.3845,29.3988,22922.0
2017-04-13 14:45:00,41.02,41.05,40.96,40.97,28604.0,29.406,29.4275,29.363,29.3701,28604.0
2017-04-13 14:50:00,40.96,40.98,40.92,40.93,27001.0,29.363,29.3773,29.3343,29.3414,27001.0
2017-04-13 14:55:00,40.93,40.94,40.87,40.9,54264.0,29.3414,29.3486,29.2984,29.3199,54264.0
2017-04-13 15:00:00,40.9,40.95,40.89,40.94,32505.0,29.3199,29.3558,29.3128,29.3486,32505.0
2017-04-13 15:05:00,40.95,40.95,40.89,40.89,34007.0,29.3558,29.3558,29.3128,29.3128,34007.0
2017-04-13 15:10:00,40.89,40.9,40.81,40.84,61449.0,29.3128,29.3199,29.2554,29.2769,61449.0
2017-04-13 15:15:00,40.83,40.84,40.72,40.72,53531.0,29.2698,29.2769,29.1909,29.1909,53531.0
2017-04-13 15:20:00,40.73,40.79,40.7,40.77,52180.0,29.1981,29.2411,29.1766,29.2267,52180.0
2017-04-13 15:25:00,40.77,40.83,40.7,40.71,115757.0,29.2267,29.2698,29.1766,29.1837,115757.0
2017-04-13 15:30:00,40.71,40.79,40.61,40.62,119754.0,29.1837,29.2411,29.1121,29.1192,119754.0
2017-04-13 15:35:00,40.61,40.63,40.5,40.51,132535.0,29.1121,29.1264,29.0332,29.0404,132535.0
2017-04-13 15:40:00,40.5,40.59,40.47,40.54,137979.0,29.0332,29.0977,29.0117,29.0619,137979.0
2017-04-13 15:45:00,40.55,40.7,40.54,40.68,116399.0,29.069,29.1766,29.0619,29.1622,116399.0
2017-04-13 15:50:00,40.68,40.69,40.63,40.65,166525.0,29.1622,29.1694,29.1264,29.1407,166525.0
2017-04-13 15:55:00,40.65,40.72,40.63,40.66,320651.0,29.1407,29.1909,29.1264,29.1479,320651.0
2017-04-17 09:30:00,40.62,40.8,40.25,40.32,99323.0,29.1192,29.2483,28.854,28.9042,99323.0
2017-04-17 09:35:00,40.35,40.41,40.08,40.14,55870.0,28.9257,28.9687,28.7321,28.7751,55870.0
2017-04-17 09:40:00,40.14,40.15,39.93,40.01,153998.0,28.7751,28.7823,28.6246,28.6819,153998.0
2017-04-17 09:45:00,40.02,40.19,40.02,40.19,44044.0,28.6891,28.811,28.6891,28.811,44044.0
2017-04-17 09:50:00,40.18,40.33,40.15,40.31,55021.0,28.8038,28.9113,28.7823,28.897,55021.0
2017-04-17 09:55:00,40.32,40.36,40.21,40.36,60962.0,28.9042,28.9328,28.8253,28.9328,60962.0
2017-04-17 10:00:00,40.37,40.44,40.37,40.44,77023.0,28.94,28.9902,28.94,28.9902,77023.0
2017-04-17 10:05:00,40.45,40.5,40.37,40.44,57162.0,28.9974,29.0332,28.94,28.9902,57162.0
2017-04-17 10:10:00,40.44,40.44,40.35,40.41,40798.0,28.9902,28.9902,28.9257,28.9687,40798.0
2017-04-17 10:15:00,40.41,40.43,40.25,40.29,58069.0,28.9687,28.983,28.854,28.8827,58069.0
2017-04-17 10:20:00,40.28,40.3,40.18,40.23,80609.0,28.8755,28.8898,28.8038,28.8396,80609.0
2017-04-17 10:25:00,40.22,40.26,40.17,40.24,46270.0,28.8325,28.8611,28.7966,28.8468,46270.0
2017-04-17 10:30:00,40.25,40.4,40.24,40.36,56108.0,28.854,28.9615,28.8468,28.9328,56108.0
2017-04-17 10:35:00,40.36,40.43,40.36,40.39,47552.0,28.9328,28.983,28.9328,28.9543,47552.0
2017-04-17 10:40:00,40.38,40.38,40.3,40.31,64978.0,28.9472,28.9472,28.8898,28.897,64978.0
2017-04-17 10:45:00,40.32,40.32,40.26,40.31,27342.0,28.9042,28.9042,28.8611,28.897,27342.0
2017-04-17 10:50:00,40.32,40.43,40.27,40.41,44592.0,28.9042,28.983,28.8683,28.9687,44592.0
2017-04-17 10:55:00,40.41,40.53,40.41,40.52,75724.0,28.9687,29.0547,28.9687,29.0475,75724.0
2017-04-17 11:00:00,40.52,40.56,40.47,40.55,55170.0,29.0475,29.0762,29.0117,29.069,55170.0
2017-04-17 11:05:00,40.55,40.6,40.5,40.52,55125.0,29.069,29.1049,29.0332,29.0475,55125.0
2017-04-17 11:10:00,40.53,40.68,40.53,40.54,55342.0,29.0547,29.1622,29.0547,29.0619,55342.0
2017-04-17 11:15:00,40.53,40.62,40.52,40.58,42343.0,29.0547,29.1192,29.0475,29.0905,42343.0
2017-04-17 11:20:00,40.59,40.61,40.5,40.6,28672.0,29.0977,29.1121,29.0332,29.1049,28672.0
2017-04-17 11:25:00,40.6,40.67,40.53,40.61,52816.0,29.1049,29.1551,29.0547,29.1121,52816.0
2017-04-17 11:30:00,40.62,40.63,40.47,40.55,44072.0,29.1192,29.1264,29.0117,29.069,44072.0
2017-04-17 11:35:00,40.55,40.61,40.5,40.51,40085.0,29.069,29.1121,29.0332,29.0404,40085.0
2017-04-17 11:40:00,40.52,40.62,40.49,40.5,42951.0,29.0475,29.1192,29.026,29.0332,42951.0
2017-04-17 11:45:00,40.5,40.58,40.47,40.52,43240.0,29.0332,29.0905,29.0117,29.0475,43240.0
2017-04-17 11:50:00,40.51,40.6,40.5,40.51,22093.0,29.0404,29.1049,29.0332,29.0404,22093.0
2017-04-17 11:55:00,40.5,40.6,40.5,40.55,26446.0,29.0332,29.1049,29.0332,29.069,26446.0
2017-04-17 12:00:00,40.55,40.62,40.51,40.52,36888.0,29.069,29.1192,29.0404,29.0475,36888.0
2017-04-17 12:05:00,40.51,40.58,40.46,40.47,50586.0,29.0404,29.0905,29.0045,29.0117,50586.0
2017-04-17 12:10:00,40.47,40.58,40.47,40.54,29714.0,29.0117,29.0905,29.0117,29.0619,29714.0
2017-04-17 12:15:00,40.54,40.57,40.49,40.55,25993.0,29.0619,29.0834,29.026,29.069,25993.0
2017-04-17 12:20:00,40.55,40.59,40.52,40.59,25403.0,29.069,29.0977,29.0475,29.0977,25403.0
2017-04-17 12:25:00,40.59,40.6,40.45,40.46,62670.0,29.0977,29.1049,28.9974,29.0045,62670.0
2017-04-17 12:30:00,40.46,40.54,40.45,40.49,34065.0,29.0045,29.0619,28.9974,29.026,34065.0
2017-04-17 12:35:00,40.49,40.52,40.45,40.48,42522.0,29.026,29.0475,28.9974,29.0189,42522.0
2017-04-17 12:40:00,40.48,40.51,40.46,40.46,27054.0,29.0189,29.0404,29.0045,29.0045,27054.0
2017-04-17 12:45:00,40.47,40.54,40.47,40.52,37452.0,29.0117,29.0619,29.0117,29.0475,37452.0
2017-04-17 12:50:00,40.52,40.62,40.49,40.62,20611.0,29.0475,29.1192,29.026,29.1192,20611.0
2017-04-17 12:55:00,40.62,40.65,40.59,40.62,31482.0,29.1192,29.1407,29.0977,29.1192,31482.0
2017-04-17 13:00:00,40.61,40.64,40.58,40.62,16009.0,29.1121,29.1336,29.0905,29.1192,16009.0
2017-04-17 13:05:00,40.61,40.71,40.61,40.69,24678.0,29.1121,29.1837,29.1121,29.1694,24678.0
2017-04-17 13:10:00,40.69,40.73,40.64,40.65,22802.0,29.1694,29.1981,29.1336,29.1407,22802.0
2017-04-17 13:15:00,40.64,40.65,40.57,40.58,31984.0,29.1336,29.1407,29.0834,29.0905,31984.0
2017-04-17 13:20:00,40.57,40.65,40.56,40.6,28127.0,29.0834,29.1407,29.0762,29.1049,28127.0
2017-04-17 13:25:00,40.59,40.65,40.57,40.64,22759.0,29.0977,29.1407,29.0834,29.1336,22759.0
2017-04-17 13:30:00,40.65,40.66,40.62,40.64,13870.0,29.1407,29.1479,29.1192,29.1336,13870.0
2017-04-17 13:35:00,40.64,40.65,40.6,40.65,18052.0,29.1336,29.1407,29.1049,29.1407,18052.0
2017-04-17 13:40:00,40.66,40.7,40.62,40.66,50706.0,29.1479,29.1766,29.1192,29.1479,50706.0
2017-04-17 13:45:00,40.66,40.67,40.61,40.66,13985.0,29.1479,29.1551,29.1121,29.1479,13985.0
2017-04-17 13:50:00,40.66,40.66,40.62,40.64,27539.0,29.1479,29.1479,29.1192,29.1336,27539.0
2017-04-17 13:55:00,40.64,40.66,40.61,40.61,38911.0,29.1336,29.1479,29.1121,29.1121,38911.0
2017-04-17 14:00:00,40.62,40.66,40.6,40.65,22043.0,29.1192,29.1479,29.1049,29.1407,22043.0
2017-04-17 14:05:00,40.65,40.66,40.6,40.61,34458.0,29.1407,29.1479,29.1049,29.1121,34458.0
2017-04-17 14:10:00,40.61,40.61,40.58,40.59,49081.0,29.1121,29.1121,29.0905,29.0977,49081.0
2017-04-17 14:15:00,40.6,40.63,40.58,40.6,36678.0,29.1049,29.1264,29.0905,29.1049,36678.0
2017-04-17 14:20:00,40.59,40.63,40.59,40.59,31723.0,29.0977,29.1264,29.0977,29.0977,31723.0
2017-04-17 14:25:00,40.6,40.61,40.5,40.52,31245.0,29.1049,29.1121,29.0332,29.0475,31245.0
2017-04-17 14:30:00,40.52,40.58,40.52,40.57,25936.0,29.0475,29.0905,29.0475,29.0834,25936.0
2017-04-17 14:35:00,40.58,40.62,40.57,40.62,36025.0,29.0905,29.1192,29.0834,29.1192,36025.0
2017-04-17 14:40:00,40.62,40.62,40.54,40.55,29512.0,29.1192,29.1192,29.0619,29.069,29512.0
2017-04-17 14:45:00,40.55,40.59,40.55,40.57,21170.0,29.069,29.0977,29.069,29.0834,21170.0
2017-04-17 14:50:00,40.57,40.57,40.54,40.55,38079.0,29.0834,29.0834,29.0619,29.069,38079.0
2017-04-17 14:55:00,40.55,40.58,40.52,40.53,28315.0,29.069,29.0905,29.0475,29.0547,28315.0
2017-04-17 15:00:00,40.52,40.59,40.52,40.54,53454.0,29.0475,29.0977,29.0475,29.0619,53454.0
2017-04-17 15:05:00,40.54,40.57,40.53,40.55,33550.0,29.0619,29.0834,29.0547,29.069,33550.0
2017-04-17 15:10:00,40.55,40.55,40.47,40.49,44911.0,29.069,29.069,29.0117,29.026,44911.0
2017-04-17 15:15:00,40.5,40.58,40.49,40.58,60020.0,29.0332,29.0905,29.026,29.0905,60020.0
2017-04-17 15:20:00,40.58,40.72,40.55,40.72,49448.0,29.0905,29.1909,29.069,29.1909,49448.0
2017-04-17 15:25:00,40.71,40.78,40.71,40.77,47125.0,29.1837,29.2339,29.1837,29.2267,47125.0
2017-04-17 15:30:00,40.77,40.78,40.72,40.74,47154.0,29.2267,29.2339,29.1909,29.2052,47154.0
2017-04-17 15:35:00,40.75,40.8,40.74,40.78,42120.0,29.2124,29.2483,29.2052,29.2339,42120.0
2017-04-17 15:40:00,40.79,40.82,40.77,40.8,60993.0,29.2411,29.2626,29.2267,29.2483,60993.0
2017-04-17 15:45:00,40.81,40.91,40.81,40.88,102372.0,29.2554,29.3271,29.2554,29.3056,102372.0
2017-04-17 15:50:00,40.89,40.93,40.84,40.93,106273.0,29.3128,29.3414,29.2769,29.3414,106273.0
2017-04-17 15:55:00,40.92,41.03,40.92,41.02,301293.0,29.3343,29.4131,29.3343,29.406,301293.0
2017-04-18 09:30:00,40.63,40.69,40.35,40.67,75443.0,29.1264,29.1694,28.9257,29.1551,75443.0
2017-04-18 09:35:00,40.66,40.75,40.54,40.68,42478.0,29.1479,29.2124,29.0619,29.1622,42478.0
2017-04-18 09:40:00,40.69,40.8,40.62,40.78,19677.0,29.1694,29.2483,29.1192,29.2339,19677.0
2017-04-18 09:45:00,40.8,40.85,40.76,40.83,37128.0,29.2483,29.2841,29.2196,29.2698,37128.0
2017-04-18 09:50:00,40.83,41.0,40.81,40.99,24221.0,29.2698,29.3916,29.2554,29.3845,24221.0
2017-04-18 09:55:00,41.0,41.05,40.95,41.0,38431.0,29.3916,29.4275,29.3558,29.3916,38431.0
2017-04-18 10:00:00,41.0,41.16,40.97,41.04,43284.0,29.3916,29.5063,29.3701,29.4203,43284.0
2017-04-18 10:05:00,41.05,41.19,41.03,41.17,24704.0,29.4275,29.5278,29.4131,29.5135,24704.0
2017-04-18 10:10:00,41.17,41.21,41.09,41.17,46359.0,29.5135,29.5422,29.4561,29.5135,46359.0
2017-04-18 10:15:00,41.17,41.25,41.0,41.05,57701.0,29.5135,29.5708,29.3916,29.4275,57701.0
2017-04-18 10:20:00,41.05,41.1,41.01,41.02,31011.0,29.4275,29.4633,29.3988,29.406,31011.0
2017-04-18 10:25:00,41.02,41.14,41.01,41.02,33795.0,29.406,29.492,29.3988,29.406,33795.0
2017-04-18 10:30:00,41.02,41.11,41.01,41.02,81431.0,29.406,29.4705,29.3988,29.406,81431.0
2017-04-18 10:35:00,41.02,41.02,40.9,41.0,55695.0,29.406,29.406,29.3199,29.3916,55695.0
2017-04-18 10:40:00,40.99,41.02,40.91,40.99,48633.0,29.3845,29.406,29.3271,29.3845,48633.0
2017-04-18 10:45:00,40.99,41.04,40.95,41.03,37572.0,29.3845,29.4203,29.3558,29.4131,37572.0
2017-04-18 10:50:00,41.03,41.05,40.96,40.98,39528.0,29.4131,29.4275,29.363,29.3773,39528.0
2017-04-18 10:55:00,40.97,41.0,40.91,41.0,33768.0,29.3701,29.3916,29.3271,29.3916,33768.0
2017-04-18 11:00:00,41.0,41.04,40.93,40.96,56300.0,29.3916,29.4203,29.3414,29.363,56300.0
2017-04-18 11:05:00,40.96,41.0,40.94,40.98,34523.0,29.363,29.3916,29.3486,29.3773,34523.0
2017-04-18 11:10:00,40.99,41.07,40.98,40.99,38933.0,29.3845,29.4418,29.3773,29.3845,38933.0
2017-04-18 11:15:00,40.98,41.02,40.94,40.96,25229.0,29.3773,29.406,29.3486,29.363,25229.0
2017-04-18 11:20:00,40.95,40.98,40.92,40.97,27131.0,29.3558,29.3773,29.3343,29.3701,27131.0
2017-04-18 11:25:00,40.96,40.98,40.9,40.9,34239.0,29.363,29.3773,29.3199,29.3199,34239.0
2017-04-18 11:30:00,40.9,40.9,40.67,40.69,67738.0,29.3199,29.3199,29.1551,29.1694,67738.0
2017-04-18 11:35:00,40.69,40.7,40.61,40.61,51611.0,29.1694,29.1766,29.1121,29.1121,51611.0
2017-04-18 11:40:00,40.59,40.6,40.45,40.47,44180.0,29.0977,29.1049,28.9974,29.0117,44180.0
2017-04-18 11:45:00,40.46,40.55,40.44,40.55,37308.0,29.0045,29.069,28.9902,29.069,37308.0
2017-04-18 11:50:00,40.55,40.58,40.48,40.5,36644.0,29.069,29.0905,29.0189,29.0332,36644.0
2017-04-18 11:55:00,40.5,40.5,40.41,40.42,43014.0,29.0332,29.0332,28.9687,28.9758,43014.0
2017-04-18 12:00:00,40.42,40.47,40.32,40.45,103106.0,28.9758,29.0117,28.9042,28.9974,103106.0
2017-04-18 12:05:00,40.46,40.56,40.43,40.45,62610.0,29.0045,29.0762,28.983,28.9974,62610.0
2017-04-18 12:10:00,40.45,40.48,40.39,40.47,51059.0,28.9974,29.0189,28.9543,29.0117,51059.0
2017-04-18 12:15:00,40.46,40.48,40.37,40.42,38940.0,29.0045,29.0189,28.94,28.9758,38940.0
2017-04-18 12:20:00,40.42,40.53,40.4,40.5,170513.0,28.9758,29.0547,28.9615,29.0332,170513.0
2017-04-18 12:25:00,40.51,40.51,40.45,40.48,47874.0,29.0404,29.0404,28.9974,29.0189,47874.0
2017-04-18 12:30:00,40.47,40.5,40.44,40.49,42422.0,29.0117,29.0332,28.9902,29.026,42422.0
2017-04-18 12:35:00,40.49,40.53,40.47,40.49,64309.0,29.026,29.0547,29.0117,29.026,64309.0
2017-04-18 12:40:00,40.5,40.57,40.49,40.56,111390.0,29.0332,29.0834,29.026,29.0762,111390.0
2017-04-18 12:45:00,40.56,40.6,40.52,40.58,62136.0,29.0762,29.1049,29.0475,29.0905,62136.0
2017-04-18 12:50:00,40.57,40.62,40.55,40.55,124116.0,29.0834,29.1192,29.069,29.069,124116.0
2017-04-18 12:55:00,40.55,40.6,40.45,40.46,59234.0,29.069,29.1049,28.9974,29.0045,59234.0
2017-04-18 13:00:00,40.46,40.49,40.42,40.43,88287.0,29.0045,29.026,28.9758,28.983,88287.0
2017-04-18 13:05:00,40.43,40.44,40.34,40.36,52149.0,28.983,28.9902,28.9185,28.9328,52149.0
2017-04-18 13:10:00,40.37,40.38,40.3,40.34,84819.0,28.94,28.9472,28.8898,28.9185,84819.0
2017-04-18 13:15:00,40.34,40.37,40.31,40.32,71514.0,28.9185,28.94,28.897,28.9042,71514.0
2017-04-18 13:20:00,40.33,40.34,40.25,40.27,47318.0,28.9113,28.9185,28.854,28.8683,47318.0
2017-04-18 13:25:00,40.28,40.41,40.27,40.41,43115.0,28.8755,28.9687,28.8683,28.9687,43115.0
2017-04-18 13:30:00,40.41,40.55,40.39,40.55,24497.0,28.9687,29.069,28.9543,29.069,24497.0
2017-04-18 13:35:00,40.56,40.68,40.56,40.64,16183.0,29.0762,29.1622,29.0762,29.1336,16183.0
2017-04-18 13:40:00,40.65,40.7,40.63,40.68,37807.0,29.1407,29.1766,29.1264,29.1622,37807.0
2017-04-18 13:45:00,40.67,40.71,40.62,40.71,22885.0,29.1551,29.1837,29.1192,29.1837,22885.0
2017-04-18 13:50:00,40.7,40.75,40.69,40.7,40332.0,29.1766,29.2124,29.1694,29.1766,40332.0
2017-04-18 13:55:00,40.69,40.73,40.68,40.71,16841.0,29.1694,29.1981,29.1622,29.1837,16841.0
2017-04-18 14:00:00,40.72,40.81,40.71,40.8,26063.0,29.1909,29.2554,29.1837,29.2483,26063.0
2017-04-18 14:05:00,40.8,40.85,40.78,40.84,20685.0,29.2483,29.2841,29.2339,29.2769,20685.0
2017-04-18 14:10:00,40.85,40.87,40.76,40.77,23638.0,29.2841,29.2984,29.2196,29.2267,23638.0
2017-04-18 14:15:00,40.78,40.83,40.77,40.81,15147.0,29.2339,29.2698,29.2267,29.2554,15147.0
2017-04-18 14:20:00,40.81,40.83,40.73,40.79,15488.0,29.2554,29.2698,29.1981,29.2411,15488.0
2017-04-18 14:25:00,40.79,40.8,40.69,40.76,19385.0,29.2411,29.2483,29.1694,29.2196,19385.0
2017-04-18 14:30:00,40.76,40.78,40.74,40.76,20930.0,29.2196,29.2339,29.2052,29.2196,20930.0
2017-04-18 14:35:00,40.77,40.84,40.77,40.81,26342.0,29.2267,29.2769,29.2267,29.2554,26342.0
2017-04-18 14:40:00,40.8,40.82,40.77,40.77,21189.0,29.2483,29.2626,29.2267,29.2267,21189.0
2017-04-18 14:45:00,40.76,40.79,40.72,40.79,17200.0,29.2196,29.2411,29.1909,29.2411,17200.0
2017-04-18 14:50:00,40.79,40.79,40.7,40.75,24277.0,29.2411,29.2411,29.1766,29.2124,24277.0
2017-04-18 14:55:00,40.74,40.75,40.64,40.64,20731.0,29.2052,29.2124,29.1336,29.1336,20731.0
2017-04-18 15:00:00,40.64,40.67,40.54,40.55,29285.0,29.1336,29.1551,29.0619,29.069,29285.0
2017-04-18 15:05:00,40.56,40.63,40.56,40.62,28788.0,29.0762,29.1264,29.0762,29.1192,28788.0
2017-04-18 15:10:00,40.62,40.63,40.55,40.6,24343.0,29.1192,29.1264,29.069,29.1049,24343.0
2017-04-18 15:15:00,40.6,40.61,40.53,40.61,21846.0,29.1049,29.1121,29.0547,29.1121,21846.0
2017-04-18 15:20:00,40.61,40.67,40.58,40.67,27706.0,29.1121,29.1551,29.0905,29.1551,27706.0
2017-04-18 15:25:00,40.67,40.68,40.6,40.61,19721.0,29.1551,29.1622,29.1049,29.1121,19721.0
2017-04-18 15:30:00,40.61,40.66,40.6,40.64,42336.0,29.1121,29.1479,29.1049,29.1336,42336.0
2017-04-18 15:35:00,40.64,40.65,40.58,40.59,49962.0,29.1336,29.1407,29.0905,29.0977,49962.0
2017-04-18 15:40:00,40.6,40.65,40.57,40.58,49351.0,29.1049,29.1407,29.0834,29.0905,49351.0
2017-04-18 15:45:00,40.58,40.65,40.57,40.62,77527.0,29.0905,29.1407,29.0834,29.1192,77527.0
2017-04-18 15:50:00,40.62,40.64,40.61,40.62,113469.0,29.1192,29.1336,29.1121,29.1192,113469.0
2017-04-18 15:55:00,40.62,40.62,40.52,40.54,212003.0,29.1192,29.1192,29.0475,29.0619,212003.0
2017-04-19 09:30:00,40.64,40.84,40.62,40.63,66362.0,29.1336,29.2769,29.1192,29.1264,66362.0
2017-04-19 09:35:00,40.66,40.71,40.51,40.54,40377.0,29.1479,29.1837,29.0404,29.0619,40377.0
2017-04-19 09:40:00,40.56,40.57,40.42,40.45,48708.0,29.0762,29.0834,28.9758,28.9974,48708.0
2017-04-19 09:45:00,40.46,40.53,40.38,40.47,27198.0,29.0045,29.0547,28.9472,29.0117,27198.0
2017-04-19 09:50:00,40.47,40.68,40.47,40.68,43359.0,29.0117,29.1622,29.0117,29.1622,43359.0
2017-04-19 09:55:00,40.66,40.74,40.63,40.69,32507.0,29.1479,29.2052,29.1264,29.1694,32507.0
2017-04-19 10:00:00,40.7,40.79,40.68,40.71,26423.0,29.1766,29.2411,29.1622,29.1837,26423.0
2017-04-19 10:05:00,40.71,40.72,40.61,40.64,25131.0,29.1837,29.1909,29.1121,29.1336,25131.0
2017-04-19 10:10:00,40.63,40.64,40.56,40.62,45560.0,29.1264,29.1336,29.0762,29.1192,45560.0
2017-04-19 10:15:00,40.61,40.63,40.53,40.61,29412.0,29.1121,29.1264,29.0547,29.1121,29412.0
2017-04-19 10:20:00,40.6,40.6,40.49,40.54,26683.0,29.1049,29.1049,29.026,29.0619,26683.0
2017-04-19 10:25:00,40.54,40.65,40.5,40.63,23730.0,29.0619,29.1407,29.0332,29.1264,23730.0
2017-04-19 10:30:00,40.64,40.7,40.47,40.59,43671.0,29.1336,29.1766,29.0117,29.0977,43671.0
2017-04-19 10:35:00,40.59,40.65,40.47,40.52,19647.0,29.0977,29.1407,29.0117,29.0475,19647.0
2017-04-19 10:40:00,40.51,40.51,40.26,40.29,38679.0,29.0404,29.0404,28.8611,28.8827,38679.0
2017-04-19 10:45:00,40.29,40.36,40.23,40.23,25860.0,28.8827,28.9328,28.8396,28.8396,25860.0
2017-04-19 10:50:00,40.23,40.34,40.21,40.32,37563.0,28.8396,28.9185,28.8253,28.9042,37563.0
2017-04-19 10:55:00,40.32,40.33,40.22,40.24,28946.0,28.9042,28.9113,28.8325,28.8468,28946.0
2017-04-19 11:00:00,40.24,40.37,40.24,40.34,37593.0,28.8468,28.94,28.8468,28.9185,37593.0
2017-04-19 11:05:00,40.34,40.42,40.34,40.38,52307.0,28.9185,28.9758,28.9185,28.9472,52307.0
2017-04-19 11:10:00,40.37,40.37,40.32,40.36,18801.0,28.94,28.94,28.9042,28.9328,18801.0
2017-04-19 11:15:00,40.35,40.35,40.17,40.18,50503.0,28.9257,28.9257,28.7966,28.8038,50503.0
2017-04-19 11:20:00,40.19,40.3,40.16,40.3,50900.0,28.811,28.8898,28.7895,28.8898,50900.0
2017-04-19 11:25:00,40.31,40.32,40.22,40.25,41515.0,28.897,28.9042,28.8325,28.854,41515.0
2017-04-19 11:30:00,40.24,40.26,40.16,40.19,23980.0,28.8468,28.8611,28.7895,28.811,23980.0
2017-04-19 11:35:00,40.18,40.18,40.01,40.03,71646.0,28.8038,28.8038,28.6819,28.6963,71646.0
2017-04-19 11:40:00,40.03,40.11,39.97,40.08,42227.0,28.6963,28.7536,28.6533,28.7321,42227.0
2017-04-19 11:45:00,40.08,40.08,40.0,40.04,25444.0,28.7321,28.7321,28.6748,28.7034,25444.0
2017-04-19 11:50:00,40.03,40.03,39.88,39.88,28868.0,28.6963,28.6963,28.5887,28.5887,28868.0
2017-04-19 11:55:00,39.88,39.89,39.8,39.82,54761.0,28.5887,28.5959,28.5314,28.5457,54761.0
2017-04-19 12:00:00,39.82,39.91,39.81,39.86,37813.0,28.5457,28.6102,28.5386,28.5744,37813.0
2017-04-19 12:05:00,39.86,39.86,39.76,39.78,41524.0,28.5744,28.5744,28.5027,28.517,41524.0
2017-04-19 12:10:00,39.77,39.95,39.77,39.87,34013.0,28.5099,28.6389,28.5099,28.5816,34013.0
2017-04-19 12:15:00,39.87,39.9,39.79,39.79,37710.0,28.5816,28.6031,28.5242,28.5242,37710.0
2017-04-19 12:20:00,39.8,39.91,39.75,39.88,171727.0,28.5314,28.6102,28.4955,28.5887,171727.0
2017-04-19 12:25:00,39.89,39.94,39.88,39.91,16967.0,28.5959,28.6317,28.5887,28.6102,16967.0
2017-04-19 12:30:00,39.91,39.99,39.89,39.96,34282.0,28.6102,28.6676,28.5959,28.6461,34282.0
2017-04-19 12:35:00,39.97,39.97,39.91,39.94,20709.0,28.6533,28.6533,28.6102,28.6317,20709.0
2017-04-19 12:40:00,39.94,39.96,39.89,39.92,19650.0,28.6317,28.6461,28.5959,28.6174,19650.0
2017-04-19 12:45:00,39.9,39.9,39.86,39.87,19946.0,28.6031,28.6031,28.5744,28.5816,19946.0
2017-04-19 12:50:00,39.86,39.89,39.85,39.88,13765.0,28.5744,28.5959,28.5672,28.5887,13765.0
2017-04-19 12:55:00,39.88,39.94,39.87,39.94,23547.0,28.5887,28.6317,28.5816,28.6317,23547.0
2017-04-19 13:00:00,39.92,39.93,39.83,39.84,21762.0,28.6174,28.6246,28.5529,28.5601,21762.0
2017-04-19 13:05:00,39.83,39.84,39.74,39.77,63913.0,28.5529,28.5601,28.4884,28.5099,63913.0
2017-04-19 13:10:00,39.77,39.8,39.66,39.66,35340.0,28.5099,28.5314,28.431,28.431,35340.0
2017-04-19 13:15:00,39.66,39.71,39.64,39.68,30579.0,28.431,28.4669,28.4167,28.4454,30579.0
2017-04-19 13:20:00,39.68,39.75,39.65,39.71,17656.0,28.4454,28.4955,28.4239,28.4669,17656.0
2017-04-19 13:25:00,39.71,39.74,39.68,39.7,36087.0,28.4669,28.4884,28.4454,28.4597,36087.0
2017-04-19 13:30:00,39.71,39.74,39.67,39.68,24457.0,28.4669,28.4884,28.4382,28.4454,24457.0
2017-04-19 13:35:00,39.68,39.68,39.61,39.63,35681.0,28.4454,28.4454,28.3952,28.4095,35681.0
2017-04-19 13:40:00,39.64,39.67,39.58,39.6,54816.0,28.4167,28.4382,28.3737,28.388,54816.0
2017-04-19 13:45:00,39.6,39.61,39.56,39.58,24521.0,28.388,28.3952,28.3593,28.3737,24521.0
2017-04-19 13:50:00,39.58,39.61,39.56,39.57,47592.0,28.3737,28.3952,28.3593,28.3665,47592.0
2017-04-19 13:55:00,39.57,39.58,39.46,39.48,54879.0,28.3665,28.3737,28.2877,28.302,54879.0
2017-04-19 14:00:00,39.48,39.5,39.37,39.38,60552.0,28.302,28.3163,28.2231,28.2303,60552.0
2017-04-19 14:05:00,39.38,39.38,39.3,39.32,69235.0,28.2303,28.2303,28.173,28.1873,69235.0
2017-04-19 14:10:00,39.32,39.4,39.31,39.36,48670.0,28.1873,28.2446,28.1801,28.216,48670.0
2017-04-19 14:15:00,39.35,39.39,39.32,39.38,42476.0,28.2088,28.2375,28.1873,28.2303,42476.0
2017-04-19 14:20:00,39.39,39.41,39.28,39.28,73880.0,28.2375,28.2518,28.1586,28.1586,73880.0
2017-04-19 14:25:00,39.28,39.43,39.27,39.43,61249.0,28.1586,28.2661,28.1514,28.2661,61249.0
2017-04-19 14:30:00,39.43,39.48,39.42,39.45,46138.0,28.2661,28.302,28.259,28.2805,46138.0
2017-04-19 14:35:00,39.44,39.49,39.44,39.48,32446.0,28.2733,28.3092,28.2733,28.302,32446.0
2017-04-19 14:40:00,39.48,39.52,39.43,39.43,37236.0,28.302,28.3307,28.2661,28.2661,37236.0
2017-04-19 14:45:00,39.43,39.43,39.3,39.3,46864.0,28.2661,28.2661,28.173,28.173,46864.0
2017-04-19 14:50:00,39.31,39.32,39.21,39.27,53991.0,28.1801,28.1873,28.1084,28.1514,53991.0
2017-04-19 14:55:00,39.27,39.29,39.24,39.26,39436.0,28.1514,28.1658,28.1299,28.1443,39436.0
2017-04-19 15:00:00,39.26,39.29,39.22,39.26,68936.0,28.1443,28.1658,28.1156,28.1443,68936.0
2017-04-19 15:05:00,39.26,39.29,39.25,39.26,49357.0,28.1443,28.1658,28.1371,28.1443,49357.0
2017-04-19 15:10:00,39.27,39.37,39.26,39.35,47751.0,28.1514,28.2231,28.1443,28.2088,47751.0
2017-04-19 15:15:00,39.35,39.42,39.34,39.41,53085.0,28.2088,28.259,28.2016,28.2518,53085.0
2017-04-19 15:20:00,39.41,39.43,39.4,39.42,40724.0,28.2518,28.2661,28.2446,28.259,40724.0
2017-04-19 15:25:00,39.41,39.42,39.29,39.3,75658.0,28.2518,28.259,28.1658,28.173,75658.0
2017-04-19 15:30:00,39.29,39.31,39.23,39.26,87143.0,28.1658,28.1801,28.1228,28.1443,87143.0
2017-04-19 15:35:00,39.25,39.3,39.22,39.24,87766.0,28.1371,28.173,28.1156,28.1299,87766.0
2017-04-19 15:40:00,39.24,39.26,39.16,39.16,236936.0,28.1299,28.1443,28.0726,28.0726,236936.0
2017-04-19 15:45:00,39.15,39.18,39.11,39.17,155304.0,28.0654,28.0869,28.0367,28.0798,155304.0
2017-04-19 15:50:00,39.17,39.18,39.09,39.14,249906.0,28.0798,28.0869,28.0224,28.0583,249906.0
2017-04-19 15:55:00,39.14,39.26,39.14,39.24,256343.0,28.0583,28.1443,28.0583,28.1299,256343.0
2017-04-20 09:30:00,39.46,39.54,39.34,39.37,95150.0,28.2877,28.345,28.2016,28.2231,95150.0
2017-04-20 09:35:00,39.4,39.57,39.37,39.54,70261.0,28.2446,28.3665,28.2231,28.345,70261.0
2017-04-20 09:40:00,39.53,39.53,39.36,39.53,54088.0,28.3378,28.3378,28.216,28.3378,54088.0
2017-04-20 09:45:00,39.52,39.61,39.5,39.55,36889.0,28.3307,28.3952,28.3163,28.3522,36889.0
2017-04-20 09:50:00,39.57,39.7,39.56,39.62,34233.0,28.3665,28.4597,28.3593,28.4024,34233.0
2017-04-20 09:55:00,39.61,39.68,39.5,39.54,61244.0,28.3952,28.4454,28.3163,28.345,61244.0
2017-04-20 10:00:00,39.52,39.68,39.52,39.57,24614.0,28.3307,28.4454,28.3307,28.3665,24614.0
2017-04-20 10:05:00,39.57,39.78,39.57,39.78,56161.0,28.3665,28.517,28.3665,28.517,56161.0
2017-04-20 10:10:00,39.79,39.94,39.77,39.82,74676.0,28.5242,28.6317,28.5099,28.5457,74676.0
2017-04-20 10:15:00,39.82,39.87,39.69,39.72,25205.0,28.5457,28.5816,28.4525,28.474,25205.0
2017-04-20 10:20:00,39.72,39.84,39.7,39.74,33473.0,28.474,28.5601,28.4597,28.4884,33473.0
2017-04-20 10:25:00,39.74,39.74,39.63,39.65,22336.0,28.4884,28.4884,28.4095,28.4239,22336.0
2017-04-20 10:30:00,39.65,39.77,39.64,39.69,48120.0,28.4239,28.5099,28.4167,28.4525,48120.0
2017-04-20 10:35:00,39.69,39.71,39.61,39.7,22759.0,28.4525,28.4669,28.3952,28.4597,22759.0
2017-04-20 10:40:00,39.69,39.7,39.6,39.69,27574.0,28.4525,28.4597,28.388,28.4525,27574.0
2017-04-20 10:45:00,39.69,39.74,39.67,39.72,52435.0,28.4525,28.4884,28.4382,28.474,52435.0
2017-04-20 10:50:00,39.73,39.79,39.7,39.74,32831.0,28.4812,28.5242,28.4597,28.4884,32831.0
2017-04-20 10:55:00,39.73,39.78,39.73,39.76,38586.0,28.4812,28.517,28.4812,28.5027,38586.0
2017-04-20 11:00:00,39.76,39.77,39.67,39.68,49949.0,28.5027,28.5099,28.4382,28.4454,49949.0
2017-04-20 11:05:00,39.69,39.69,39.6,39.67,25713.0,28.4525,28.4525,28.388,28.4382,25713.0
2017-04-20 11:10:00,39.67,39.7,39.6,39.61,34693.0,28.4382,28.4597,28.388,28.3952,34693.0
2017-04-20 11:15:00,39.61,39.65,39.53,39.62,52799.0,28.3952,28.4239,28.3378,28.4024,52799.0
2017-04-20 11:20:00,39.63,39.72,39.62,39.71,27400.0,28.4095,28.474,28.4024,28.4669,27400.0
2017-04-20 11:25:00,39.73,39.83,39.73,39.82,28934.0,28.4812,28.5529,28.4812,28.5457,28934.0
2017-04-20 11:30:00,39.83,39.84,39.78,39.81,20876.0,28.5529,28.5601,28.517,28.5386,20876.0
2017-04-20 11:35:00,39.82,39.89,39.81,39.81,25155.0,28.5457,28.5959,28.5386,28.5386,25155.0
2017-04-20 11:40:00,39.8,39.82,39.75,39.78,38119.0,28.5314,28.5457,28.4955,28.517,38119.0
2017-04-20 11:45:00,39.78,39.85,39.76,39.83,21859.0,28.517,28.5672,28.5027,28.5529,21859.0
2017-04-20 11:50:00,39.83,39.86,39.79,39.82,18996.0,28.5529,28.5744,28.5242,28.5457,18996.0
2017-04-20 11:55:00,39.81,39.86,39.79,39.81,16443.0,28.5386,28.5744,28.5242,28.5386,16443.0
2017-04-20 12:00:00,39.83,39.91,39.82,39.84,38469.0,28.5529,28.6102,28.5457,28.5601,38469.0
2017-04-20 12:05:00,39.83,39.85,39.78,39.82,19606.0,28.5529,28.5672,28.517,28.5457,19606.0
2017-04-20 12:10:00,39.83,39.86,39.8,39.83,18109.0,28.5529,28.5744,28.5314,28.5529,18109.0
2017-04-20 12:15:00,39.84,39.85,39.8,39.81,16918.0,28.5601,28.5672,28.5314,28.5386,16918.0
2017-04-20 12:20:00,39.81,39.86,39.79,39.81,41371.0,28.5386,28.5744,28.5242,28.5386,41371.0
2017-04-20 12:25:00,39.82,39.84,39.8,39.81,27246.0,28.5457,28.5601,28.5314,28.5386,27246.0
2017-04-20 12:30:00,39.81,39.89,39.81,39.85,39051.0,28.5386,28.5959,28.5386,28.5672,39051.0
2017-04-20 12:35:00,39.86,39.89,39.84,39.89,27873.0,28.5744,28.5959,28.5601,28.5959,27873.0
2017-04-20 12:40:00,39.88,39.92,39.87,39.92,25535.0,28.5887,28.6174,28.5816,28.6174,25535.0
2017-04-20 12:45:00,39.92,39.93,39.9,39.91,14357.0,28.6174,28.6246,28.6031,28.6102,14357.0
2017-04-20 12:50:00,39.91,39.91,39.83,39.9,31195.0,28.6102,28.6102,28.5529,28.6031,31195.0
2017-04-20 12:55:00,39.89,39.9,39.79,39.8,34364.0,28.5959,28.6031,28.5242,28.5314,34364.0
2017-04-20 13:00:00,39.8,39.82,39.74,39.76,28982.0,28.5314,28.5457,28.4884,28.5027,28982.0
2017-04-20 13:05:00,39.76,39.77,39.65,39.65,19446.0,28.5027,28.5099,28.4239,28.4239,19446.0
2017-04-20 13:10:00,39.66,39.67,39.58,39.61,13299.0,28.431,28.4382,28.3737,28.3952,13299.0
2017-04-20 13:15:00,39.61,39.65,39.61,39.63,14165.0,28.3952,28.4239,28.3952,28.4095,14165.0
2017-04-20 13:20:00,39.63,39.67,39.61,39.67,10071.0,28.4095,28.4382,28.3952,28.4382,10071.0
2017-04-20 13:25:00,39.66,39.79,39.63,39.75,24165.0,28.431,28.5242,28.4095,28.4955,24165.0
2017-04-20 13:30:00,39.76,39.76,39.7,39.71,11851.0,28.5027,28.5027,28.4597,28.4669,11851.0
2017-04-20 13:35:00,39.72,39.75,39.68,39.73,26228.0,28.474,28.4955,28.4454,28.4812,26228.0
2017-04-20 13:40:00,39.73,39.76,39.71,39.72,25291.0,28.4812,28.5027,28.4669,28.474,25291.0
2017-04-20 13:45:00,39.72,39.77,39.72,39.75,28334.0,28.474,28.5099,28.474,28.4955,28334.0
2017-04-20 13:50:00,39.75,39.85,39.75,39.84,43031.0,28.4955,28.5672,28.4955,28.5601,43031.0
2017-04-20 13:55:00,39.83,39.88,39.81,39.87,29577.0,28.5529,28.5887,28.5386,28.5816,29577.0
2017-04-20 14:00:00,39.88,39.91,39.85,39.9,22738.0,28.5887,28.6102,28.5672,28.6031,22738.0
2017-04-20 14:05:00,39.9,39.91,39.86,39.86,19915.0,28.6031,28.6102,28.5744,28.5744,19915.0
2017-04-20 14:10:00,39.85,39.92,39.84,39.9,24080.0,28.5672,28.6174,28.5601,28.6031,24080.0
2017-04-20 14:15:00,39.89,39.9,39.84,39.85,26883.0,28.5959,28.6031,28.5601,28.5672,26883.0
2017-04-20 14:20:00,39.85,39.89,39.84,39.86,38155.0,28.5672,28.5959,28.5601,28.5744,38155.0
2017-04-20 14:25:00,39.86,39.93,39.82,39.86,29609.0,28.5744,28.6246,28.5457,28.5744,29609.0
2017-04-20 14:30:00,39.84,39.84,39.8,39.84,17203.0,28.5601,28.5601,28.5314,28.5601,17203.0
2017-04-20 14:35:00,39.84,39.87,39.79,39.84,23164.0,28.5601,28.5816,28.5242,28.5601,23164.0
2017-04-20 14:40:00,39.83,39.87,39.78,39.79,16580.0,28.5529,28.5816,28.517,28.5242,16580.0
2017-04-20 14:45:00,39.79,39.82,39.77,39.81,20497.0,28.5242,28.5457,28.5099,28.5386,20497.0
2017-04-20 14:50:00,39.8,39.82,39.76,39.76,35429.0,28.5314,28.5457,28.5027,28.5027,35429.0
2017-04-20 14:55:00,39.77,39.81,39.73,39.74,23908.0,28.5099,28.5386,28.4812,28.4884,23908.0
2017-04-20 15:00:00,39.74,39.76,39.72,39.75,14747.0,28.4884,28.5027,28.474,28.4955,14747.0
2017-04-20 15:05:00,39.75,39.75,39.65,39.67,31499.0,28.4955,28.4955,28.4239,28.4382,31499.0
2017-04-20 15:10:00,39.68,39.77,39.67,39.74,36061.0,28.4454,28.5099,28.4382,28.4884,36061.0
2017-04-20 15:15:00,39.74,39.76,39.67,39.68,20813.0,28.4884,28.5027,28.4382,28.4454,20813.0
2017-04-20 15:20:00,39.69,39.69,39.6,39.62,33357.0,28.4525,28.4525,28.388,28.4024,33357.0
2017-04-20 15:25:00,39.61,39.7,39.6,39.67,33591.0,28.3952,28.4597,28.388,28.4382,33591.0
2017-04-20 15:30:00,39.68,39.75,39.66,39.73,47323.0,28.4454,28.4955,28.431,28.4812,47323.0
2017-04-20 15:35:00,39.73,39.73,39.65,39.69,31699.0,28.4812,28.4812,28.4239,28.4525,31699.0
2017-04-20 15:40:00,39.7,39.72,39.65,39.67,38767.0,28.4597,28.474,28.4239,28.4382,38767.0
2017-04-20 15:45:00,39.67,39.68,39.6,39.66,67942.0,28.4382,28.4454,28.388,28.431,67942.0
2017-04-20 15:50:00,39.66,39.69,39.63,39.64,56081.0,28.431,28.4525,28.4095,28.4167,56081.0
2017-04-20 15:55:00,39.63,39.71,39.6,39.7,473862.0,28.4095,28.4669,28.388,28.4597,473862.0
2017-04-21 09:30:00,39.44,39.66,39.4,39.44,190014.0,28.2733,28.431,28.2446,28.2733,190014.0
2017-04-21 09:35:00,39.44,39.53,39.34,39.5,49944.0,28.2733,28.3378,28.2016,28.3163,49944.0
2017-04-21 09:40:00,39.52,39.59,39.48,39.52,58479.0,28.3307,28.3808,28.302,28.3307,58479.0
2017-04-21 09:45:00,39.52,39.52,39.34,39.37,41285.0,28.3307,28.3307,28.2016,28.2231,41285.0
2017-04-21 09:50:00,39.35,39.37,39.26,39.27,38435.0,28.2088,28.2231,28.1443,28.1514,38435.0
2017-04-21 09:55:00,39.28,39.41,39.28,39.33,46445.0,28.1586,28.2518,28.1586,28.1945,46445.0
2017-04-21 10:00:00,39.33,39.47,39.31,39.46,53171.0,28.1945,28.2948,28.1801,28.2877,53171.0
2017-04-21 10:05:00,39.45,39.46,39.35,39.37,45604.0,28.2805,28.2877,28.2088,28.2231,45604.0
2017-04-21 10:10:00,39.38,39.39,39.31,39.33,37647.0,28.2303,28.2375,28.1801,28.1945,37647.0
2017-04-21 10:15:00,39.33,39.38,39.27,39.38,49679.0,28.1945,28.2303,28.1514,28.2303,49679.0
2017-04-21 10:20:00,39.37,39.56,39.37,39.53,43472.0,28.2231,28.3593,28.2231,28.3378,43472.0
2017-04-21 10:25:00,39.52,39.52,39.43,39.45,13817.0,28.3307,28.3307,28.2661,28.2805,13817.0
2017-04-21 10:30:00,39.45,39.52,39.44,39.44,23525.0,28.2805,28.3307,28.2733,28.2733,23525.0
2017-04-21 10:35:00,39.44,39.5,39.44,39.46,24527.0,28.2733,28.3163,28.2733,28.2877,24527.0
2017-04-21 10:40:00,39.46,39.53,39.41,39.5,39571.0,28.2877,28.3378,28.2518,28.3163,39571.0
2017-04-21 10:45:00,39.5,39.56,39.42,39.44,40043.0,28.3163,28.3593,28.259,28.2733,40043.0
2017-04-21 10:50:00,39.44,39.44,39.33,39.39,65187.0,28.2733,28.2733,28.1945,28.2375,65187.0
2017-04-21 10:55:00,39.38,39.38,39.24,39.29,30588.0,28.2303,28.2303,28.1299,28.1658,30588.0
2017-04-21 11:00:00,39.29,39.3,39.18,39.18,55088.0,28.1658,28.173,28.0869,28.0869,55088.0
2017-04-21 11:05:00,39.18,39.21,39.16,39.18,65719.0,28.0869,28.1084,28.0726,28.0869,65719.0
2017-04-21 11:10:00,39.17,39.17,38.98,39.01,99219.0,28.0798,28.0798,27.9436,27.9651,99219.0
2017-04-21 11:15:00,39.01,39.11,38.95,39.06,37881.0,27.9651,28.0367,27.922,28.0009,37881.0
2017-04-21 11:20:00,39.06,39.11,39.03,39.07,51381.0,28.0009,28.0367,27.9794,28.0081,51381.0
2017-04-21 11:25:00,39.06,39.14,39.03,39.12,40201.0,28.0009,28.0583,27.9794,28.0439,40201.0
2017-04-21 11:30:00,39.13,39.14,39.01,39.06,35008.0,28.0511,28.0583,27.9651,28.0009,35008.0
2017-04-21 11:35:00,39.06,39.08,39.02,39.05,44965.0,28.0009,28.0152,27.9722,27.9937,44965.0
2017-04-21 11:40:00,39.05,39.21,39.03,39.21,52004.0,27.9937,28.1084,27.9794,28.1084,52004.0
2017-04-21 11:45:00,39.21,39.27,39.19,39.27,45473.0,28.1084,28.1514,28.0941,28.1514,45473.0
2017-04-21 11:50:00,39.26,39.36,39.2,39.36,62753.0,28.1443,28.216,28.1013,28.216,62753.0
2017-04-21 11:55:00,39.35,39.35,39.26,39.27,31963.0,28.2088,28.2088,28.1443,28.1514,31963.0
2017-04-21 12:00:00,39.26,39.27,39.17,39.17,39193.0,28.1443,28.1514,28.0798,28.0798,39193.0
2017-04-21 12:05:00,39.16,39.2,39.12,39.15,36512.0,28.0726,28.1013,28.0439,28.0654,36512.0
2017-04-21 12:10:00,39.14,39.23,39.12,39.17,59397.0,28.0583,28.1228,28.0439,28.0798,59397.0
2017-04-21 12:15:00,39.16,39.3,39.14,39.28,33914.0,28.0726,28.173,28.0583,28.1586,33914.0
2017-04-21 12:20:00,39.28,39.34,39.25,39.27,52855.0,28.1586,28.2016,28.1371,28.1514,52855.0
2017-04-21 12:25:00,39.28,39.32,39.24,39.27,29131.0,28.1586,28.1873,28.1299,28.1514,29131.0
2017-04-21 12:30:00,39.27,39.28,39.22,39.27,20106.0,28.1514,28.1586,28.1156,28.1514,20106.0
2017-04-21 12:35:00,39.27,39.31,39.24,39.24,33219.0,28.1514,28.1801,28.1299,28.1299,33219.0
2017-04-21 12:40:00,39.25,39.33,39.23,39.31,49245.0,28.1371,28.1945,28.1228,28.1801,49245.0
2017-04-21 12:45:00,39.31,39.34,39.27,39.33,35259.0,28.1801,28.2016,28.1514,28.1945,35259.0
2017-04-21 12:50:00,39.34,39.36,39.33,39.34,26690.0,28.2016,28.216,28.1945,28.2016,26690.0
2017-04-21 12:55:00,39.34,39.38,39.33,39.33,24673.0,28.2016,28.2303,28.1945,28.1945,24673.0
2017-04-21 13:00:00,39.34,39.37,39.32,39.35,26390.0,28.2016,28.2231,28.1873,28.2088,26390.0
2017-04-21 13:05:00,39.35,39.38,39.32,39.36,23135.0,28.2088,28.2303,28.1873,28.216,23135.0
2017-04-21 13:10:00,39.36,39.36,39.24,39.27,44810.0,28.216,28.216,28.1299,28.1514,44810.0
2017-04-21 13:15:00,39.28,39.34,39.27,39.33,39999.0,28.1586,28.2016,28.1514,28.1945,39999.0
2017-04-21 13:20:00,39.33,39.42,39.32,39.4,31293.0,28.1945,28.259,28.1873,28.2446,31293.0
2017-04-21 13:25:00,39.4,39.42,39.35,39.35,24858.0,28.2446,28.259,28.2088,28.2088,24858.0
2017-04-21 13:30:00,39.35,39.36,39.32,39.34,26235.0,28.2088,28.216,28.1873,28.2016,26235.0
2017-04-21 13:35:00,39.33,39.33,39.27,39.32,27631.0,28.1945,28.1945,28.1514,28.1873,27631.0
2017-04-21 13:40:00,39.32,39.4,39.3,39.4,19156.0,28.1873,28.2446,28.173,28.2446,19156.0
2017-04-21 13:45:00,39.4,39.44,39.39,39.42,18948.0,28.2446,28.2733,28.2375,28.259,18948.0
2017-04-21 13:50:00,39.43,39.54,39.42,39.49,32931.0,28.2661,28.345,28.259,28.3092,32931.0
2017-04-21 13:55:00,39.51,39.66,39.51,39.65,53446.0,28.3235,28.431,28.3235,28.4239,53446.0
2017-04-21 14:00:00,39.66,39.69,39.61,39.66,31133.0,28.431,28.4525,28.3952,28.431,31133.0
2017-04-21 14:05:00,39.65,39.65,39.6,39.62,20339.0,28.4239,28.4239,28.388,28.4024,20339.0
2017-04-21 14:10:00,39.62,39.68,39.62,39.67,23146.0,28.4024,28.4454,28.4024,28.4382,23146.0
2017-04-21 14:15:00,39.67,39.75,39.65,39.74,39521.0,28.4382,28.4955,28.4239,28.4884,39521.0
2017-04-21 14:20:00,39.74,39.77,39.71,39.76,30595.0,28.4884,28.5099,28.4669,28.5027,30595.0
2017-04-21 14:25:00,39.77,39.84,39.77,39.8,34201.0,28.5099,28.5601,28.5099,28.5314,34201.0
2017-04-21 14:30:00,39.81,39.82,39.74,39.77,20317.0,28.5386,28.5457,28.4884,28.5099,20317.0
2017-04-21 14:35:00,39.77,39.82,39.72,39.82,24763.0,28.5099,28.5457,28.474,28.5457,24763.0
2017-04-21 14:40:00,39.81,39.83,39.78,39.79,28718.0,28.5386,28.5529,28.517,28.5242,28718.0
2017-04-21 14:45:00,39.78,39.78,39.7,39.71,21542.0,28.517,28.517,28.4597,28.4669,21542.0
2017-04-21 14:50:00,39.71,39.72,39.66,39.72,21881.0,28.4669,28.474,28.431,28.474,21881.0
2017-04-21 14:55:00,39.71,39.76,39.68,39.72,26721.0,28.4669,28.5027,28.4454,28.474,26721.0
2017-04-21 15:00:00,39.72,39.74,39.67,39.68,31468.0,28.474,28.4884,28.4382,28.4454,31468.0
2017-04-21 15:05:00,39.68,39.71,39.62,39.71,66719.0,28.4454,28.4669,28.4024,28.4669,66719.0
2017-04-21 15:10:00,39.7,39.77,39.68,39.76,42723.0,28.4597,28.5099,28.4454,28.5027,42723.0
2017-04-21 15:15:00,39.75,39.79,39.72,39.75,50526.0,28.4955,28.5242,28.474,28.4955,50526.0
2017-04-21 15:20:00,39.76,39.84,39.73,39.84,69546.0,28.5027,28.5601,28.4812,28.5601,69546.0
2017-04-21 15:25:00,39.84,39.87,39.8,39.84,37384.0,28.5601,28.5816,28.5314,28.5601,37384.0
2017-04-21 15:30:00,39.83,39.83,39.67,39.68,51317.0,28.5529,28.5529,28.4382,28.4454,51317.0
2017-04-21 15:35:00,39.69,39.77,39.68,39.74,60442.0,28.4525,28.5099,28.4454,28.4884,60442.0
2017-04-21 15:40:00,39.75,39.78,39.71,39.74,80168.0,28.4955,28.517,28.4669,28.4884,80168.0
2017-04-21 15:45:00,39.74,39.84,39.73,39.83,120377.0,28.4884,28.5601,28.4812,28.5529,120377.0
2017-04-21 15:50:00,39.84,39.85,39.81,39.84,135069.0,28.5601,28.5672,28.5386,28.5601,135069.0
2017-04-21 15:55:00,39.83,39.86,39.73,39.75,241962.0,28.5529,28.5744,28.4812,28.4955,241962.0
2017-04-24 09:30:00,40.08,40.28,39.89,40.03,94462.0,28.7321,28.8755,28.5959,28.6963,94462.0
2017-04-24 09:35:00,40.0,40.0,39.73,39.76,35518.0,28.6748,28.6748,28.4812,28.5027,35518.0
2017-04-24 09:40:00,39.76,39.83,39.64,39.69,30752.0,28.5027,28.5529,28.4167,28.4525,30752.0
2017-04-24 09:45:00,39.68,39.77,39.66,39.71,43435.0,28.4454,28.5099,28.431,28.4669,43435.0
2017-04-24 09:50:00,39.73,39.77,39.67,39.73,34750.0,28.4812,28.5099,28.4382,28.4812,34750.0
2017-04-24 09:55:00,39.73,39.84,39.59,39.59,50588.0,28.4812,28.5601,28.3808,28.3808,50588.0
2017-04-24 10:00:00,39.6,39.84,39.6,39.76,45492.0,28.388,28.5601,28.388,28.5027,45492.0
2017-04-24 10:05:00,39.75,39.85,39.72,39.79,39080.0,28.4955,28.5672,28.474,28.5242,39080.0
2017-04-24 10:10:00,39.8,39.84,39.72,39.83,40274.0,28.5314,28.5601,28.474,28.5529,40274.0
2017-04-24 10:15:00,39.84,39.91,39.82,39.9,26049.0,28.5601,28.6102,28.5457,28.6031,26049.0
2017-04-24 10:20:00,39.91,39.96,39.86,39.92,31827.0,28.6102,28.6461,28.5744,28.6174,31827.0
2017-04-24 10:25:00,39.91,39.93,39.87,39.91,41699.0,28.6102,28.6246,28.5816,28.6102,41699.0
2017-04-24 10:30:00,39.92,39.96,39.9,39.94,35717.0,28.6174,28.6461,28.6031,28.6317,35717.0
2017-04-24 10:35:00,39.93,39.98,39.9,39.9,48692.0,28.6246,28.6604,28.6031,28.6031,48692.0
2017-04-24 10:40:00,39.89,39.89,39.79,39.81,33000.0,28.5959,28.5959,28.5242,28.5386,33000.0
2017-04-24 10:45:00,39.81,39.89,39.76,39.86,34488.0,28.5386,28.5959,28.5027,28.5744,34488.0
2017-04-24 10:50:00,39.86,39.9,39.8,39.88,25874.0,28.5744,28.6031,28.5314,28.5887,25874.0
2017-04-24 10:55:00,39.88,39.92,39.82,39.88,27426.0,28.5887,28.6174,28.5457,28.5887,27426.0
2017-04-24 11:00:00,39.88,39.92,39.8,39.82,39265.0,28.5887,28.6174,28.5314,28.5457,39265.0
2017-04-24 11:05:00,39.81,39.97,39.81,39.97,39702.0,28.5386,28.6533,28.5386,28.6533,39702.0
2017-04-24 11:10:00,39.96,40.02,39.93,40.01,47641.0,28.6461,28.6891,28.6246,28.6819,47641.0
2017-04-24 11:15:00,40.0,40.0,39.87,39.93,38930.0,28.6748,28.6748,28.5816,28.6246,38930.0
2017-04-24 11:20:00,39.93,39.95,39.85,39.87,26897.0,28.6246,28.6389,28.5672,28.5816,26897.0
2017-04-24 11:25:00,39.87,39.88,39.83,39.85,33273.0,28.5816,28.5887,28.5529,28.5672,33273.0
2017-04-24 11:30:00,39.84,39.85,39.75,39.77,70507.0,28.5601,28.5672,28.4955,28.5099,70507.0
2017-04-24 11:35:00,39.77,39.85,39.74,39.84,39210.0,28.5099,28.5672,28.4884,28.5601,39210.0
2017-04-24 11:40:00,39.84,39.9,39.8,39.85,43116.0,28.5601,28.6031,28.5314,28.5672,43116.0
2017-04-24 11:45:00,39.85,39.85,39.8,39.84,26787.0,28.5672,28.5672,28.5314,28.5601,26787.0
2017-04-24 11:50:00,39.83,39.84,39.79,39.82,32161.0,28.5529,28.5601,28.5242,28.5457,32161.0
2017-04-24 11:55:00,39.82,39.85,39.78,39.79,27138.0,28.5457,28.5672,28.517,28.5242,27138.0
2017-04-24 12:00:00,39.79,39.85,39.77,39.83,20862.0,28.5242,28.5672,28.5099,28.5529,20862.0
2017-04-24 12:05:00,39.84,39.85,39.8,39.83,27715.0,28.5601,28.5672,28.5314,28.5529,27715.0
2017-04-24 12:10:00,39.84,39.95,39.84,39.94,32062.0,28.5601,28.6389,28.5601,28.6317,32062.0
2017-04-24 12:15:00,39.95,39.97,39.91,39.94,16810.0,28.6389,28.6533,28.6102,28.6317,16810.0
2017-04-24 12:20:00,39.95,39.96,39.91,39.94,27827.0,28.6389,28.6461,28.6102,28.6317,27827.0
2017-04-24 12:25:00,39.94,39.98,39.93,39.97,20114.0,28.6317,28.6604,28.6246,28.6533,20114.0
2017-04-24 12:30:00,39.96,39.97,39.9,39.92,13672.0,28.6461,28.6533,28.6031,28.6174,13672.0
2017-04-24 12:35:00,39.91,39.96,39.89,39.91,19607.0,28.6102,28.6461,28.5959,28.6102,19607.0
2017-04-24 12:40:00,39.91,39.96,39.88,39.94,34876.0,28.6102,28.6461,28.5887,28.6317,34876.0
2017-04-24 12:45:00,39.94,39.96,39.92,39.94,25378.0,28.6317,28.6461,28.6174,28.6317,25378.0
2017-04-24 12:50:00,39.94,39.97,39.93,39.96,26808.0,28.6317,28.6533,28.6246,28.6461,26808.0
2017-04-24 12:55:00,39.97,39.99,39.92,39.98,36511.0,28.6533,28.6676,28.6174,28.6604,36511.0
2017-04-24 13:00:00,39.99,40.05,39.97,40.04,34366.0,28.6676,28.7106,28.6533,28.7034,34366.0
2017-04-24 13:05:00,40.04,40.05,40.0,40.01,39907.0,28.7034,28.7106,28.6748,28.6819,39907.0
2017-04-24 13:10:00,40.01,40.07,39.99,40.05,37992.0,28.6819,28.7249,28.6676,28.7106,37992.0
2017-04-24 13:15:00,40.04,40.1,40.0,40.09,20764.0,28.7034,28.7464,28.6748,28.7393,20764.0
2017-04-24 13:20:00,40.09,40.09,40.03,40.05,29549.0,28.7393,28.7393,28.6963,28.7106,29549.0
2017-04-24 13:25:00,40.05,40.08,40.04,40.08,19862.0,28.7106,28.7321,28.7034,28.7321,19862.0
2017-04-24 13:30:00,40.08,40.09,40.02,40.02,23015.0,28.7321,28.7393,28.6891,28.6891,23015.0
2017-04-24 13:35:00,40.02,40.05,40.0,40.03,28961.0,28.6891,28.7106,28.6748,28.6963,28961.0
2017-04-24 13:40:00,40.02,40.04,40.02,40.03,10182.0,28.6891,28.7034,28.6891,28.6963,10182.0
2017-04-24 13:45:00,40.03,40.03,39.98,40.02,16259.0,28.6963,28.6963,28.6604,28.6891,16259.0
2017-04-24 13:50:00,40.03,40.03,39.98,40.01,26539.0,28.6963,28.6963,28.6604,28.6819,26539.0
2017-04-24 13:55:00,40.02,40.03,39.97,39.99,26477.0,28.6891,28.6963,28.6533,28.6676,26477.0
2017-04-24 14:00:00,39.99,40.05,39.99,40.03,28605.0,28.6676,28.7106,28.6676,28.6963,28605.0
2017-04-24 14:05:00,40.04,40.05,40.0,40.03,27010.0,28.7034,28.7106,28.6748,28.6963,27010.0
2017-04-24 14:10:00,40.03,40.06,39.99,40.03,20380.0,28.6963,28.7178,28.6676,28.6963,20380.0
2017-04-24 14:15:00,40.03,40.12,40.02,40.1,30202.0,28.6963,28.7608,28.6891,28.7464,30202.0
2017-04-24 14:20:00,40.11,40.15,40.1,40.12,26815.0,28.7536,28.7823,28.7464,28.7608,26815.0
2017-04-24 14:25:00,40.12,40.12,40.03,40.04,27311.0,28.7608,28.7608,28.6963,28.7034,27311.0
2017-04-24 14:30:00,40.04,40.13,40.04,40.09,33015.0,28.7034,28.768,28.7034,28.7393,33015.0
2017-04-24 14:35:00,40.08,40.08,40.05,40.06,13536.0,28.7321,28.7321,28.7106,28.7178,13536.0
2017-04-24 14:40:00,40.06,40.06,39.99,40.0,19756.0,28.7178,28.7178,28.6676,28.6748,19756.0
2017-04-24 14:45:00,39.99,39.99,39.91,39.92,24915.0,28.6676,28.6676,28.6102,28.6174,24915.0
2017-04-24 14:50:00,39.92,39.96,39.91,39.92,20349.0,28.6174,28.6461,28.6102,28.6174,20349.0
2017-04-24 14:55:00,39.92,39.93,39.84,39.85,27849.0,28.6174,28.6246,28.5601,28.5672,27849.0
2017-04-24 15:00:00,39.85,39.88,39.81,39.88,28871.0,28.5672,28.5887,28.5386,28.5887,28871.0
2017-04-24 15:05:00,39.88,39.92,39.88,39.91,30293.0,28.5887,28.6174,28.5887,28.6102,30293.0
2017-04-24 15:10:00,39.91,39.93,39.88,39.93,35477.0,28.6102,28.6246,28.5887,28.6246,35477.0
2017-04-24 15:15:00,39.93,39.94,39.87,39.88,28826.0,28.6246,28.6317,28.5816,28.5887,28826.0
2017-04-24 15:20:00,39.89,39.9,39.82,39.84,57040.0,28.5959,28.6031,28.5457,28.5601,57040.0
2017-04-24 15:25:00,39.84,39.89,39.83,39.86,29574.0,28.5601,28.5959,28.5529,28.5744,29574.0
2017-04-24 15:30:00,39.87,39.89,39.85,39.86,26750.0,28.5816,28.5959,28.5672,28.5744,26750.0
2017-04-24 15:35:00,39.86,39.9,39.85,39.89,28221.0,28.5744,28.6031,28.5672,28.5959,28221.0
2017-04-24 15:40:00,39.89,39.93,39.85,39.93,44987.0,28.5959,28.6246,28.5672,28.6246,44987.0
2017-04-24 15:45:00,39.94,39.95,39.86,39.91,96361.0,28.6317,28.6389,28.5744,28.6102,96361.0
2017-04-24 15:50:00,39.91,39.91,39.84,39.85,93628.0,28.6102,28.6102,28.5601,28.5672,93628.0
2017-04-24 15:55:00,39.86,39.88,39.8,39.82,254099.0,28.5744,28.5887,28.5314,28.5457,254099.0
2017-04-25 09:30:00,39.81,40.05,39.66,39.94,76884.0,28.5386,28.7106,28.431,28.6317,76884.0
2017-04-25 09:35:00,39.97,40.15,39.9,40.08,47534.0,28.6533,28.7823,28.6031,28.7321,47534.0
2017-04-25 09:40:00,40.11,40.14,40.04,40.11,29052.0,28.7536,28.7751,28.7034,28.7536,29052.0
2017-04-25 09:45:00,40.13,40.18,40.08,40.09,33320.0,28.768,28.8038,28.7321,28.7393,33320.0
2017-04-25 09:50:00,40.08,40.18,40.06,40.15,25888.0,28.7321,28.8038,28.7178,28.7823,25888.0
2017-04-25 09:55:00,40.15,40.26,40.15,40.23,38175.0,28.7823,28.8611,28.7823,28.8396,38175.0
2017-04-25 10:00:00,40.23,40.25,40.17,40.23,36468.0,28.8396,28.854,28.7966,28.8396,36468.0
2017-04-25 10:05:00,40.24,40.45,40.22,40.44,64265.0,28.8468,28.9974,28.8325,28.9902,64265.0
2017-04-25 10:10:00,40.43,40.46,40.3,40.43,79105.0,28.983,29.0045,28.8898,28.983,79105.0
2017-04-25 10:15:00,40.44,40.55,40.41,40.42,43736.0,28.9902,29.069,28.9687,28.9758,43736.0
2017-04-25 10:20:00,40.41,40.47,40.39,40.43,60821.0,28.9687,29.0117,28.9543,28.983,60821.0
2017-04-25 10:25:00,40.43,40.51,40.43,40.48,41904.0,28.983,29.0404,28.983,29.0189,41904.0
2017-04-25 10:30:00,40.49,40.49,40.34,40.38,23649.0,29.026,29.026,28.9185,28.9472,23649.0
2017-04-25 10:35:00,40.39,40.43,40.38,40.42,20290.0,28.9543,28.983,28.9472,28.9758,20290.0
2017-04-25 10:40:00,40.43,40.47,40.38,40.41,47042.0,28.983,29.0117,28.9472,28.9687,47042.0
2017-04-25 10:45:00,40.4,40.46,40.38,40.41,47642.0,28.9615,29.0045,28.9472,28.9687,47642.0
2017-04-25 10:50:00,40.41,40.44,40.36,40.36,37946.0,28.9687,28.9902,28.9328,28.9328,37946.0
2017-04-25 10:55:00,40.36,40.38,40.29,40.29,34366.0,28.9328,28.9472,28.8827,28.8827,34366.0
2017-04-25 11:00:00,40.28,40.29,40.25,40.28,20886.0,28.8755,28.8827,28.854,28.8755,20886.0
2017-04-25 11:05:00,40.28,40.29,40.21,40.23,46877.0,28.8755,28.8827,28.8253,28.8396,46877.0
2017-04-25 11:10:00,40.22,40.3,40.21,40.3,34071.0,28.8325,28.8898,28.8253,28.8898,34071.0
2017-04-25 11:15:00,40.3,40.33,40.25,40.28,28297.0,28.8898,28.9113,28.854,28.8755,28297.0
2017-04-25 11:20:00,40.28,40.33,40.26,40.29,26939.0,28.8755,28.9113,28.8611,28.8827,26939.0
2017-04-25 11:25:00,40.3,40.33,40.15,40.16,35537.0,28.8898,28.9113,28.7823,28.7895,35537.0
2017-04-25 11:30:00,40.17,40.26,40.12,40.24,30398.0,28.7966,28.8611,28.7608,28.8468,30398.0
2017-04-25 11:35:00,40.23,40.28,40.19,40.27,26768.0,28.8396,28.8755,28.811,28.8683,26768.0
2017-04-25 11:40:00,40.26,40.28,40.19,40.27,21344.0,28.8611,28.8755,28.811,28.8683,21344.0
2017-04-25 11:45:00,40.28,40.32,40.28,40.29,20215.0,28.8755,28.9042,28.8755,28.8827,20215.0
2017-04-25 11:50:00,40.3,40.34,40.28,40.31,14204.0,28.8898,28.9185,28.8755,28.897,14204.0
2017-04-25 11:55:00,40.32,40.33,40.27,40.31,45139.0,28.9042,28.9113,28.8683,28.897,45139.0
2017-04-25 12:00:00,40.31,40.39,40.3,40.38,30254.0,28.897,28.9543,28.8898,28.9472,30254.0
2017-04-25 12:05:00,40.38,40.46,40.37,40.44,30404.0,28.9472,29.0045,28.94,28.9902,30404.0
2017-04-25 12:10:00,40.44,40.45,40.42,40.43,18385.0,28.9902,28.9974,28.9758,28.983,18385.0
2017-04-25 12:15:00,40.44,40.45,40.37,40.4,23060.0,28.9902,28.9974,28.94,28.9615,23060.0
2017-04-25 12:20:00,40.38,40.41,40.35,40.37,21686.0,28.9472,28.9687,28.9257,28.94,21686.0
2017-04-25 12:25:00,40.37,40.38,40.35,40.37,17832.0,28.94,28.9472,28.9257,28.94,17832.0
2017-04-25 12:30:00,40.36,40.37,40.27,40.3,15335.0,28.9328,28.94,28.8683,28.8898,15335.0
2017-04-25 12:35:00,40.3,40.31,40.26,40.26,15285.0,28.8898,28.897,28.8611,28.8611,15285.0
2017-04-25 12:40:00,40.26,40.27,40.2,40.2,16488.0,28.8611,28.8683,28.8181,28.8181,16488.0
2017-04-25 12:45:00,40.21,40.3,40.2,40.29,40802.0,28.8253,28.8898,28.8181,28.8827,40802.0
2017-04-25 12:50:00,40.3,40.34,40.29,40.33,26571.0,28.8898,28.9185,28.8827,28.9113,26571.0
2017-04-25 12:55:00,40.34,40.35,40.31,40.32,16450.0,28.9185,28.9257,28.897,28.9042,16450.0
2017-04-25 13:00:00,40.32,40.33,40.29,40.32,12203.0,28.9042,28.9113,28.8827,28.9042,12203.0
2017-04-25 13:05:00,40.31,40.37,40.3,40.35,30755.0,28.897,28.94,28.8898,28.9257,30755.0
2017-04-25 13:10:00,40.35,40.4,40.34,40.4,28986.0,28.9257,28.9615,28.9185,28.9615,28986.0
2017-04-25 13:15:00,40.39,40.43,40.39,40.41,27797.0,28.9543,28.983,28.9543,28.9687,27797.0
2017-04-25 13:20:00,40.42,40.45,40.4,40.41,20342.0,28.9758,28.9974,28.9615,28.9687,20342.0
2017-04-25 13:25:00,40.4,40.41,40.33,40.34,18508.0,28.9615,28.9687,28.9113,28.9185,18508.0
2017-04-25 13:30:00,40.34,40.34,40.27,40.29,31262.0,28.9185,28.9185,28.8683,28.8827,31262.0
2017-04-25 13:35:00,40.3,40.3,40.24,40.25,22203.0,28.8898,28.8898,28.8468,28.854,22203.0
2017-04-25 13:40:00,40.25,40.32,40.25,40.31,27467.0,28.854,28.9042,28.854,28.897,27467.0
2017-04-25 13:45:00,40.31,40.32,40.29,40.29,18278.0,28.897,28.9042,28.8827,28.8827,18278.0
2017-04-25 13:50:00,40.29,40.38,40.28,40.36,27810.0,28.8827,28.9472,28.8755,28.9328,27810.0
2017-04-25 13:55:00,40.36,40.48,40.36,40.48,36714.0,28.9328,29.0189,28.9328,29.0189,36714.0
2017-04-25 14:00:00,40.48,40.55,40.45,40.52,50981.0,29.0189,29.069,28.9974,29.0475,50981.0
2017-04-25 14:05:00,40.51,40.53,40.48,40.52,17099.0,29.0404,29.0547,29.0189,29.0475,17099.0
2017-04-25 14:10:00,40.51,40.61,40.49,40.56,38048.0,29.0404,29.1121,29.026,29.0762,38048.0
2017-04-25 14:15:00,40.55,40.6,40.54,40.57,22453.0,29.069,29.1049,29.0619,29.0834,22453.0
2017-04-25 14:20:00,40.56,40.57,40.5,40.51,21488.0,29.0762,29.0834,29.0332,29.0404,21488.0
2017-04-25 14:25:00,40.52,40.55,40.48,40.55,34395.0,29.0475,29.069,29.0189,29.069,34395.0
2017-04-25 14:30:00,40.54,40.56,40.52,40.55,28642.0,29.0619,29.0762,29.0475,29.069,28642.0
2017-04-25 14:35:00,40.55,40.55,40.5,40.51,43826.0,29.069,29.069,29.0332,29.0404,43826.0
2017-04-25 14:40:00,40.52,40.53,40.5,40.52,30225.0,29.0475,29.0547,29.0332,29.0475,30225.0
2017-04-25 14:45:00,40.52,40.53,40.44,40.46,29016.0,29.0475,29.0547,28.9902,29.0045,29016.0
2017-04-25 14:50:00,40.46,40.5,40.45,40.46,25601.0,29.0045,29.0332,28.9974,29.0045,25601.0
2017-04-25 14:55:00,40.45,40.45,40.4,40.44,19858.0,28.9974,28.9974,28.9615,28.9902,19858.0
2017-04-25 15:00:00,40.45,40.46,40.41,40.45,30330.0,28.9974,29.0045,28.9687,28.9974,30330.0
2017-04-25 15:05:00,40.45,40.52,40.44,40.52,39763.0,28.9974,29.0475,28.9902,29.0475,39763.0
2017-04-25 15:10:00,40.52,40.53,40.48,40.5,28010.0,29.0475,29.0547,29.0189,29.0332,28010.0
2017-04-25 15:15:00,40.5,40.57,40.49,40.57,120974.0,29.0332,29.0834,29.026,29.0834,120974.0
2017-04-25 15:20:00,40.56,40.61,40.55,40.59,38494.0,29.0762,29.1121,29.069,29.0977,38494.0
2017-04-25 15:25:00,40.59,40.6,40.5,40.5,33801.0,29.0977,29.1049,29.0332,29.0332,33801.0
2017-04-25 15:30:00,40.5,40.55,40.48,40.53,63719.0,29.0332,29.069,29.0189,29.0547,63719.0
2017-04-25 15:35:00,40.52,40.56,40.51,40.52,65148.0,29.0475,29.0762,29.0404,29.0475,65148.0
2017-04-25 15:40:00,40.52,40.62,40.51,40.6,83043.0,29.0475,29.1192,29.0404,29.1049,83043.0
2017-04-25 15:45:00,40.59,40.65,40.58,40.65,129099.0,29.0977,29.1407,29.0905,29.1407,129099.0
2017-04-25 15:50:00,40.64,40.68,40.62,40.68,150787.0,29.1336,29.1622,29.1192,29.1622,150787.0
2017-04-25 15:55:00,40.67,40.68,40.57,40.6,296033.0,29.1551,29.1622,29.0834,29.1049,296033.0
2017-04-26 09:30:00,40.14,40.49,40.11,40.18,53756.0,28.7751,29.026,28.7536,28.8038,53756.0
2017-04-26 09:35:00,40.21,40.29,40.09,40.14,56463.0,28.8253,28.8827,28.7393,28.7751,56463.0
2017-04-26 09:40:00,40.14,40.45,40.12,40.39,37866.0,28.7751,28.9974,28.7608,28.9543,37866.0
2017-04-26 09:45:00,40.39,40.52,40.38,40.5,36321.0,28.9543,29.0475,28.9472,29.0332,36321.0
2017-04-26 09:50:00,40.49,40.69,40.48,40.63,151719.0,29.026,29.1694,29.0189,29.1264,151719.0
2017-04-26 09:55:00,40.63,40.67,40.57,40.63,44099.0,29.1264,29.1551,29.0834,29.1264,44099.0
2017-04-26 10:00:00,40.62,40.62,40.51,40.56,22161.0,29.1192,29.1192,29.0404,29.0762,22161.0
2017-04-26 10:05:00,40.56,40.63,40.5,40.51,33734.0,29.0762,29.1264,29.0332,29.0404,33734.0
2017-04-26 10:10:00,40.52,40.69,40.52,40.69,37083.0,29.0475,29.1694,29.0475,29.1694,37083.0
2017-04-26 10:15:00,40.68,40.68,40.43,40.51,33718.0,29.1622,29.1622,28.983,29.0404,33718.0
2017-04-26 10:20:00,40.51,40.65,40.47,40.65,35909.0,29.0404,29.1407,29.0117,29.1407,35909.0
2017-04-26 10:25:00,40.63,40.66,40.57,40.64,23465.0,29.1264,29.1479,29.0834,29.1336,23465.0
2017-04-26 10:30:00,40.64,41.14,40.61,41.12,323768.0,29.1336,29.492,29.1121,29.4777,323768.0
2017-04-26 10:35:00,41.13,41.13,40.87,41.01,37688.0,29.4848,29.4848,29.2984,29.3988,37688.0
2017-04-26 10:40:00,41.0,41.17,41.0,41.06,61037.0,29.3916,29.5135,29.3916,29.4346,61037.0
2017-04-26 10:45:00,41.06,41.1,40.99,41.07,45207.0,29.4346,29.4633,29.3845,29.4418,45207.0
2017-04-26 10:50:00,41.07,41.3,41.07,41.2,59891.0,29.4418,29.6067,29.4418,29.535,59891.0
2017-04-26 10:55:00,41.2,41.28,41.16,41.22,84747.0,29.535,29.5924,29.5063,29.5493,84747.0
2017-04-26 11:00:00,41.21,41.25,40.99,41.01,57121.0,29.5422,29.5708,29.3845,29.3988,57121.0
2017-04-26 11:05:00,41.01,41.06,41.0,41.02,67583.0,29.3988,29.4346,29.3916,29.406,67583.0
2017-04-26 11:10:00,41.03,41.03,40.8,40.87,47558.0,29.4131,29.4131,29.2483,29.2984,47558.0
2017-04-26 11:15:00,40.85,41.03,40.85,40.99,42089.0,29.2841,29.4131,29.2841,29.3845,42089.0
2017-04-26 11:20:00,40.98,41.08,40.95,41.07,54045.0,29.3773,29.449,29.3558,29.4418,54045.0
2017-04-26 11:25:00,41.08,41.14,41.02,41.03,41607.0,29.449,29.492,29.406,29.4131,41607.0
2017-04-26 11:30:00,41.02,41.03,40.94,40.98,74604.0,29.406,29.4131,29.3486,29.3773,74604.0
2017-04-26 11:35:00,40.98,41.04,40.98,41.02,42538.0,29.3773,29.4203,29.3773,29.406,42538.0
2017-04-26 11:40:00,41.02,41.04,40.92,40.94,63123.0,29.406,29.4203,29.3343,29.3486,63123.0
2017-04-26 11:45:00,40.94,40.95,40.76,40.76,50742.0,29.3486,29.3558,29.2196,29.2196,50742.0
2017-04-26 11:50:00,40.75,40.85,40.73,40.85,26609.0,29.2124,29.2841,29.1981,29.2841,26609.0
2017-04-26 11:55:00,40.84,40.87,40.77,40.77,32312.0,29.2769,29.2984,29.2267,29.2267,32312.0
2017-04-26 12:00:00,40.78,40.84,40.72,40.82,34403.0,29.2339,29.2769,29.1909,29.2626,34403.0
2017-04-26 12:05:00,40.81,40.82,40.77,40.79,19471.0,29.2554,29.2626,29.2267,29.2411,19471.0
2017-04-26 12:10:00,40.79,40.85,40.78,40.82,16410.0,29.2411,29.2841,29.2339,29.2626,16410.0
2017-04-26 12:15:00,40.83,40.87,40.79,40.81,36489.0,29.2698,29.2984,29.2411,29.2554,36489.0
2017-04-26 12:20:00,40.82,40.83,40.76,40.76,65780.0,29.2626,29.2698,29.2196,29.2196,65780.0
2017-04-26 12:25:00,40.76,40.79,40.68,40.68,46586.0,29.2196,29.2411,29.1622,29.1622,46586.0
2017-04-26 12:30:00,40.66,40.73,40.65,40.72,22476.0,29.1479,29.1981,29.1407,29.1909,22476.0
2017-04-26 12:35:00,40.72,40.78,40.69,40.78,13752.0,29.1909,29.2339,29.1694,29.2339,13752.0
2017-04-26 12:40:00,40.78,40.81,40.69,40.74,20506.0,29.2339,29.2554,29.1694,29.2052,20506.0
2017-04-26 12:45:00,40.73,40.83,40.7,40.7,15548.0,29.1981,29.2698,29.1766,29.1766,15548.0
2017-04-26 12:50:00,40.7,40.84,40.7,40.81,20013.0,29.1766,29.2769,29.1766,29.2554,20013.0
2017-04-26 12:55:00,40.82,40.88,40.8,40.87,24390.0,29.2626,29.3056,29.2483,29.2984,24390.0
2017-04-26 13:00:00,40.88,40.89,40.75,40.75,17980.0,29.3056,29.3128,29.2124,29.2124,17980.0
2017-04-26 13:05:00,40.75,40.86,40.75,40.85,29061.0,29.2124,29.2913,29.2124,29.2841,29061.0
2017-04-26 13:10:00,40.85,40.86,40.81,40.81,32724.0,29.2841,29.2913,29.2554,29.2554,32724.0
2017-04-26 13:15:00,40.82,40.86,40.78,40.81,28425.0,29.2626,29.2913,29.2339,29.2554,28425.0
2017-04-26 13:20:00,40.8,40.83,40.77,40.78,30841.0,29.2483,29.2698,29.2267,29.2339,30841.0
2017-04-26 13:25:00,40.77,40.78,40.67,40.67,17245.0,29.2267,29.2339,29.1551,29.1551,17245.0
2017-04-26 13:30:00,40.66,40.66,40.57,40.62,21301.0,29.1479,29.1479,29.0834,29.1192,21301.0
2017-04-26 13:35:00,40.62,40.73,40.62,40.73,20089.0,29.1192,29.1981,29.1192,29.1981,20089.0
2017-04-26 13:40:00,40.73,40.79,40.63,40.78,41440.0,29.1981,29.2411,29.1264,29.2339,41440.0
2017-04-26 13:45:00,40.79,40.8,40.62,40.67,81680.0,29.2411,29.2483,29.1192,29.1551,81680.0
2017-04-26 13:50:00,40.68,40.81,40.66,40.8,16920.0,29.1622,29.2554,29.1479,29.2483,16920.0
2017-04-26 13:55:00,40.8,40.81,40.76,40.76,20911.0,29.2483,29.2554,29.2196,29.2196,20911.0
2017-04-26 14:00:00,40.76,40.76,40.64,40.67,23373.0,29.2196,29.2196,29.1336,29.1551,23373.0
2017-04-26 14:05:00,40.67,40.78,40.65,40.78,19539.0,29.1551,29.2339,29.1407,29.2339,19539.0
2017-04-26 14:10:00,40.78,40.8,40.7,40.74,25028.0,29.2339,29.2483,29.1766,29.2052,25028.0
2017-04-26 14:15:00,40.75,40.81,40.74,40.77,23021.0,29.2124,29.2554,29.2052,29.2267,23021.0
2017-04-26 14:20:00,40.77,41.01,40.76,40.92,30563.0,29.2267,29.3988,29.2196,29.3343,30563.0
2017-04-26 14:25:00,40.91,40.92,40.74,40.74,22897.0,29.3271,29.3343,29.2052,29.2052,22897.0
2017-04-26 14:30:00,40.75,40.82,40.73,40.79,30822.0,29.2124,29.2626,29.1981,29.2411,30822.0
2017-04-26 14:35:00,40.79,40.79,40.68,40.69,27349.0,29.2411,29.2411,29.1622,29.1694,27349.0
2017-04-26 14:40:00,40.7,40.82,40.69,40.77,25564.0,29.1766,29.2626,29.1694,29.2267,25564.0
2017-04-26 14:45:00,40.77,40.78,40.73,40.77,16432.0,29.2267,29.2339,29.1981,29.2267,16432.0
2017-04-26 14:50:00,40.76,40.84,40.76,40.83,43163.0,29.2196,29.2769,29.2196,29.2698,43163.0
2017-04-26 14:55:00,40.84,40.9,40.82,40.84,33304.0,29.2769,29.3199,29.2626,29.2769,33304.0
2017-04-26 15:00:00,40.83,40.88,40.8,40.83,33119.0,29.2698,29.3056,29.2483,29.2698,33119.0
2017-04-26 15:05:00,40.84,40.9,40.79,40.89,28863.0,29.2769,29.3199,29.2411,29.3128,28863.0
2017-04-26 15:10:00,40.89,40.93,40.86,40.93,29019.0,29.3128,29.3414,29.2913,29.3414,29019.0
2017-04-26 15:15:00,40.92,40.92,40.83,40.86,25280.0,29.3343,29.3343,29.2698,29.2913,25280.0
2017-04-26 15:20:00,40.87,40.89,40.83,40.87,26107.0,29.2984,29.3128,29.2698,29.2984,26107.0
2017-04-26 15:25:00,40.86,40.88,40.8,40.88,59873.0,29.2913,29.3056,29.2483,29.3056,59873.0
2017-04-26 15:30:00,40.89,40.92,40.84,40.87,51908.0,29.3128,29.3343,29.2769,29.2984,51908.0
2017-04-26 15:35:00,40.87,40.88,40.79,40.81,53131.0,29.2984,29.3056,29.2411,29.2554,53131.0
2017-04-26 15:40:00,40.81,40.82,40.74,40.75,54943.0,29.2554,29.2626,29.2052,29.2124,54943.0
2017-04-26 15:45:00,40.75,40.78,40.73,40.73,82489.0,29.2124,29.2339,29.1981,29.1981,82489.0
2017-04-26 15:50:00,40.73,40.77,40.62,40.62,140947.0,29.1981,29.2267,29.1192,29.1192,140947.0
2017-04-26 15:55:00,40.63,40.67,40.56,40.59,204886.0,29.1264,29.1551,29.0762,29.0977,204886.0
2017-04-27 09:30:00,40.15,40.31,39.83,39.88,65973.0,28.7823,28.897,28.5529,28.5887,65973.0
2017-04-27 09:35:00,39.93,40.04,39.87,40.01,49813.0,28.6246,28.7034,28.5816,28.6819,49813.0
2017-04-27 09:40:00,40.0,40.06,39.93,40.04,108572.0,28.6748,28.7178,28.6246,28.7034,108572.0
2017-04-27 09:45:00,40.06,40.16,39.98,40.16,85096.0,28.7178,28.7895,28.6604,28.7895,85096.0
2017-04-27 09:50:00,40.14,40.26,40.08,40.15,74562.0,28.7751,28.8611,28.7321,28.7823,74562.0
2017-04-27 09:55:00,40.15,40.15,39.93,40.0,49689.0,28.7823,28.7823,28.6246,28.6748,49689.0
2017-04-27 10:00:00,40.01,40.01,39.93,39.95,52186.0,28.6819,28.6819,28.6246,28.6389,52186.0
2017-04-27 10:05:00,39.95,39.98,39.79,39.79,54078.0,28.6389,28.6604,28.5242,28.5242,54078.0
2017-04-27 10:10:00,39.8,39.84,39.76,39.79,61761.0,28.5314,28.5601,28.5027,28.5242,61761.0
2017-04-27 10:15:00,39.79,39.87,39.78,39.85,78501.0,28.5242,28.5816,28.517,28.5672,78501.0
2017-04-27 10:20:00,39.84,39.84,39.57,39.58,68320.0,28.5601,28.5601,28.3665,28.3737,68320.0
2017-04-27 10:25:00,39.57,39.64,39.53,39.59,62884.0,28.3665,28.4167,28.3378,28.3808,62884.0
2017-04-27 10:30:00,39.6,39.65,39.53,39.54,31698.0,28.388,28.4239,28.3378,28.345,31698.0
2017-04-27 10:35:00,39.54,39.55,39.47,39.47,81259.0,28.345,28.3522,28.2948,28.2948,81259.0
2017-04-27 10:40:00,39.48,39.5,39.36,39.39,31816.0,28.302,28.3163,28.216,28.2375,31816.0
2017-04-27 10:45:00,39.38,39.38,39.12,39.16,73403.0,28.2303,28.2303,28.0439,28.0726,73403.0
2017-04-27 10:50:00,39.16,39.27,39.13,39.2,43188.0,28.0726,28.1514,28.0511,28.1013,43188.0
2017-04-27 10:55:00,39.18,39.2,39.14,39.15,46241.0,28.0869,28.1013,28.0583,28.0654,46241.0
2017-04-27 11:00:00,39.15,39.33,39.14,39.25,87758.0,28.0654,28.1945,28.0583,28.1371,87758.0
2017-04-27 11:05:00,39.25,39.33,39.24,39.3,33921.0,28.1371,28.1945,28.1299,28.173,33921.0
2017-04-27 11:10:00,39.31,39.4,39.28,39.38,72414.0,28.1801,28.2446,28.1586,28.2303,72414.0
2017-04-27 11:15:00,39.38,39.46,39.3,39.45,38674.0,28.2303,28.2877,28.173,28.2805,38674.0
2017-04-27 11:20:00,39.45,39.45,39.29,39.35,49882.0,28.2805,28.2805,28.1658,28.2088,49882.0
2017-04-27 11:25:00,39.36,39.39,39.26,39.31,35421.0,28.216,28.2375,28.1443,28.1801,35421.0
2017-04-27 11:30:00,39.31,39.34,39.25,39.33,28525.0,28.1801,28.2016,28.1371,28.1945,28525.0
2017-04-27 11:35:00,39.34,39.34,39.24,39.26,31230.0,28.2016,28.2016,28.1299,28.1443,31230.0
2017-04-27 11:40:00,39.26,39.26,39.15,39.15,19791.0,28.1443,28.1443,28.0654,28.0654,19791.0
2017-04-27 11:45:00,39.15,39.19,39.08,39.1,48902.0,28.0654,28.0941,28.0152,28.0296,48902.0
2017-04-27 11:50:00,39.1,39.16,39.06,39.16,45809.0,28.0296,28.0726,28.0009,28.0726,45809.0
2017-04-27 11:55:00,39.16,39.17,39.09,39.1,27403.0,28.0726,28.0798,28.0224,28.0296,27403.0
2017-04-27 12:00:00,39.1,39.23,39.1,39.23,32461.0,28.0296,28.1228,28.0296,28.1228,32461.0
2017-04-27 12:05:00,39.23,39.25,39.16,39.19,48646.0,28.1228,28.1371,28.0726,28.0941,48646.0
2017-04-27 12:10:00,39.19,39.19,39.11,39.16,32982.0,28.0941,28.0941,28.0367,28.0726,32982.0
2017-04-27 12:15:00,39.16,39.19,39.13,39.13,85741.0,28.0726,28.0941,28.0511,28.0511,85741.0
2017-04-27 12:20:00,39.12,39.18,39.11,39.15,35522.0,28.0439,28.0869,28.0367,28.0654,35522.0
2017-04-27 12:25:00,39.16,39.3,39.16,39.28,47515.0,28.0726,28.173,28.0726,28.1586,47515.0
2017-04-27 12:30:00,39.28,39.37,39.28,39.35,26594.0,28.1586,28.2231,28.1586,28.2088,26594.0
2017-04-27 12:35:00,39.37,39.43,39.34,39.36,23981.0,28.2231,28.2661,28.2016,28.216,23981.0
2017-04-27 12:40:00,39.37,39.43,39.36,39.43,22044.0,28.2231,28.2661,28.216,28.2661,22044.0
2017-04-27 12:45:00,39.43,39.48,39.38,39.42,28504.0,28.2661,28.302,28.2303,28.259,28504.0
2017-04-27 12:50:00,39.42,39.52,39.4,39.51,20601.0,28.259,28.3307,28.2446,28.3235,20601.0
2017-04-27 12:55:00,39.51,39.7,39.51,39.69,47512.0,28.3235,28.4597,28.3235,28.4525,47512.0
2017-04-27 13:00:00,39.69,39.7,39.57,39.61,27001.0,28.4525,28.4597,28.3665,28.3952,27001.0
2017-04-27 13:05:00,39.61,39.61,39.51,39.55,30962.0,28.3952,28.3952,28.3235,28.3522,30962.0
2017-04-27 13:10:00,39.55,39.6,39.51,39.52,14702.0,28.3522,28.388,28.3235,28.3307,14702.0
2017-04-27 13:15:00,39.51,39.54,39.47,39.5,22047.0,28.3235,28.345,28.2948,28.3163,22047.0
2017-04-27 13:20:00,39.51,39.52,39.47,39.47,19216.0,28.3235,28.3307,28.2948,28.2948,19216.0
2017-04-27 13:25:00,39.48,39.48,39.44,39.48,21567.0,28.302,28.302,28.2733,28.302,21567.0
2017-04-27 13:30:00,39.48,39.51,39.42,39.44,33099.0,28.302,28.3235,28.259,28.2733,33099.0
2017-04-27 13:35:00,39.44,39.57,39.4,39.53,54621.0,28.2733,28.3665,28.2446,28.3378,54621.0
2017-04-27 13:40:00,39.54,39.58,39.52,39.53,28802.0,28.345,28.3737,28.3307,28.3378,28802.0
2017-04-27 13:45:00,39.53,39.57,39.52,39.53,42704.0,28.3378,28.3665,28.3307,28.3378,42704.0
2017-04-27 13:50:00,39.54,39.63,39.53,39.63,46496.0,28.345,28.4095,28.3378,28.4095,46496.0
2017-04-27 13:55:00,39.63,39.69,39.62,39.67,41206.0,28.4095,28.4525,28.4024,28.4382,41206.0
2017-04-27 14:00:00,39.67,39.68,39.6,39.62,44093.0,28.4382,28.4454,28.388,28.4024,44093.0
2017-04-27 14:05:00,39.63,39.66,39.59,39.61,29566.0,28.4095,28.431,28.3808,28.3952,29566.0
2017-04-27 14:10:00,39.61,39.63,39.55,39.55,26673.0,28.3952,28.4095,28.3522,28.3522,26673.0
2017-04-27 14:15:00,39.54,39.55,39.47,39.5,57144.0,28.345,28.3522,28.2948,28.3163,57144.0
2017-04-27 14:20:00,39.5,39.51,39.48,39.5,41107.0,28.3163,28.3235,28.302,28.3163,41107.0
2017-04-27 14:25:00,39.5,39.51,39.39,39.42,56126.0,28.3163,28.3235,28.2375,28.259,56126.0
2017-04-27 14:30:00,39.42,39.6,39.42,39.59,71535.0,28.259,28.388,28.259,28.3808,71535.0
2017-04-27 14:35:00,39.59,39.6,39.53,39.54,49846.0,28.3808,28.388,28.3378,28.345,49846.0
2017-04-27 14:40:00,39.55,39.57,39.49,39.52,21022.0,28.3522,28.3665,28.3092,28.3307,21022.0
2017-04-27 14:45:00,39.52,39.57,39.52,39.57,27462.0,28.3307,28.3665,28.3307,28.3665,27462.0
2017-04-27 14:50:00,39.57,39.59,39.52,39.57,35399.0,28.3665,28.3808,28.3307,28.3665,35399.0
2017-04-27 14:55:00,39.58,39.58,39.53,39.53,22487.0,28.3737,28.3737,28.3378,28.3378,22487.0
2017-04-27 15:00:00,39.54,39.54,39.41,39.46,57390.0,28.345,28.345,28.2518,28.2877,57390.0
2017-04-27 15:05:00,39.47,39.48,39.37,39.39,54295.0,28.2948,28.302,28.2231,28.2375,54295.0
2017-04-27 15:10:00,39.38,39.41,39.32,39.4,69412.0,28.2303,28.2518,28.1873,28.2446,69412.0
2017-04-27 15:15:00,39.4,39.41,39.32,39.37,48335.0,28.2446,28.2518,28.1873,28.2231,48335.0
2017-04-27 15:20:00,39.36,39.45,39.36,39.41,41751.0,28.216,28.2805,28.216,28.2518,41751.0
2017-04-27 15:25:00,39.41,39.42,39.29,39.37,69948.0,28.2518,28.259,28.1658,28.2231,69948.0
2017-04-27 15:30:00,39.37,39.44,39.36,39.41,85041.0,28.2231,28.2733,28.216,28.2518,85041.0
2017-04-27 15:35:00,39.41,39.43,39.35,39.37,83137.0,28.2518,28.2661,28.2088,28.2231,83137.0
2017-04-27 15:40:00,39.37,39.42,39.34,39.34,73265.0,28.2231,28.259,28.2016,28.2016,73265.0
2017-04-27 15:45:00,39.34,39.36,39.3,39.33,86078.0,28.2016,28.216,28.173,28.1945,86078.0
2017-04-27 15:50:00,39.33,39.4,39.32,39.37,126702.0,28.1945,28.2446,28.1873,28.2231,126702.0
2017-04-27 15:55:00,39.37,39.38,39.3,39.36,344072.0,28.2231,28.2303,28.173,28.216,344072.0
2017-04-28 09:30:00,39.65,39.88,39.28,39.34,108170.0,28.4239,28.5887,28.1586,28.2016,108170.0
2017-04-28 09:35:00,39.33,39.48,39.31,39.35,42115.0,28.1945,28.302,28.1801,28.2088,42115.0
2017-04-28 09:40:00,39.34,39.39,39.25,39.33,48084.0,28.2016,28.2375,28.1371,28.1945,48084.0
2017-04-28 09:45:00,39.34,39.39,39.3,39.36,38013.0,28.2016,28.2375,28.173,28.216,38013.0
2017-04-28 09:50:00,39.36,39.7,39.35,39.7,71877.0,28.216,28.4597,28.2088,28.4597,71877.0
2017-04-28 09:55:00,39.71,39.78,39.66,39.75,85932.0,28.4669,28.517,28.431,28.4955,85932.0
2017-04-28 10:00:00,39.74,39.83,39.7,39.79,120215.0,28.4884,28.5529,28.4597,28.5242,120215.0
2017-04-28 10:05:00,39.79,39.95,39.79,39.87,90944.0,28.5242,28.6389,28.5242,28.5816,90944.0
2017-04-28 10:10:00,39.87,39.96,39.82,39.93,110259.0,28.5816,28.6461,28.5457,28.6246,110259.0
2017-04-28 10:15:00,39.92,39.99,39.92,39.97,50172.0,28.6174,28.6676,28.6174,28.6533,50172.0
2017-04-28 10:20:00,39.98,40.02,39.84,39.86,55658.0,28.6604,28.6891,28.5601,28.5744,55658.0
2017-04-28 10:25:00,39.86,39.87,39.78,39.8,16402.0,28.5744,28.5816,28.517,28.5314,16402.0
2017-04-28 10:30:00,39.82,39.9,39.79,39.8,35220.0,28.5457,28.6031,28.5242,28.5314,35220.0
2017-04-28 10:35:00,39.8,39.88,39.8,39.83,26295.0,28.5314,28.5887,28.5314,28.5529,26295.0
2017-04-28 10:40:00,39.83,39.85,39.66,39.69,40748.0,28.5529,28.5672,28.431,28.4525,40748.0
2017-04-28 10:45:00,39.68,39.7,39.62,39.7,40946.0,28.4454,28.4597,28.4024,28.4597,40946.0
2017-04-28 10:50:00,39.69,39.71,39.65,39.69,26669.0,28.4525,28.4669,28.4239,28.4525,26669.0
2017-04-28 10:55:00,39.69,39.74,39.57,39.6,31968.0,28.4525,28.4884,28.3665,28.388,31968.0
2017-04-28 11:00:00,39.61,39.65,39.58,39.65,27187.0,28.3952,28.4239,28.3737,28.4239,27187.0
2017-04-28 11:05:00,39.65,39.73,39.65,39.72,33962.0,28.4239,28.4812,28.4239,28.474,33962.0
2017-04-28 11:10:00,39.72,39.72,39.6,39.63,47159.0,28.474,28.474,28.388,28.4095,47159.0
2017-04-28 11:15:00,39.62,39.64,39.54,39.61,27438.0,28.4024,28.4167,28.345,28.3952,27438.0
2017-04-28 11:20:00,39.62,39.64,39.59,39.6,35889.0,28.4024,28.4167,28.3808,28.388,35889.0
2017-04-28 11:25:00,39.6,39.68,39.57,39.58,31077.0,28.388,28.4454,28.3665,28.3737,31077.0
2017-04-28 11:30:00,39.57,39.62,39.53,39.54,28545.0,28.3665,28.4024,28.3378,28.345,28545.0
2017-04-28 11:35:00,39.53,39.58,39.51,39.55,28581.0,28.3378,28.3737,28.3235,28.3522,28581.0
2017-04-28 11:40:00,39.54,39.54,39.42,39.43,35673.0,28.345,28.345,28.259,28.2661,35673.0
2017-04-28 11:45:00,39.42,39.42,39.27,39.3,57269.0,28.259,28.259,28.1514,28.173,57269.0
2017-04-28 11:50:00,39.3,39.34,39.28,39.34,37182.0,28.173,28.2016,28.1586,28.2016,37182.0
2017-04-28 11:55:00,39.35,39.38,39.33,39.36,26331.0,28.2088,28.2303,28.1945,28.216,26331.0
2017-04-28 12:00:00,39.37,39.52,39.37,39.43,30694.0,28.2231,28.3307,28.2231,28.2661,30694.0
2017-04-28 12:05:00,39.43,39.53,39.4,39.53,25118.0,28.2661,28.3378,28.2446,28.3378,25118.0
2017-04-28 12:10:00,39.53,39.53,39.49,39.5,20544.0,28.3378,28.3378,28.3092,28.3163,20544.0
2017-04-28 12:15:00,39.49,39.55,39.42,39.45,28817.0,28.3092,28.3522,28.259,28.2805,28817.0
2017-04-28 12:20:00,39.45,39.49,39.39,39.39,18923.0,28.2805,28.3092,28.2375,28.2375,18923.0
2017-04-28 12:25:00,39.4,39.4,39.34,39.37,19941.0,28.2446,28.2446,28.2016,28.2231,19941.0
2017-04-28 12:30:00,39.38,39.39,39.35,39.37,12363.0,28.2303,28.2375,28.2088,28.2231,12363.0
2017-04-28 12:35:00,39.36,39.43,39.35,39.41,26411.0,28.216,28.2661,28.2088,28.2518,26411.0
2017-04-28 12:40:00,39.41,39.48,39.41,39.44,17281.0,28.2518,28.302,28.2518,28.2733,17281.0
2017-04-28 12:45:00,39.44,39.5,39.44,39.5,13849.0,28.2733,28.3163,28.2733,28.3163,13849.0
2017-04-28 12:50:00,39.5,39.54,39.49,39.53,19288.0,28.3163,28.345,28.3092,28.3378,19288.0
2017-04-28 12:55:00,39.53,39.57,39.5,39.56,17927.0,28.3378,28.3665,28.3163,28.3593,17927.0
2017-04-28 13:00:00,39.55,39.57,39.52,39.57,17362.0,28.3522,28.3665,28.3307,28.3665,17362.0
2017-04-28 13:05:00,39.57,39.59,39.55,39.57,10506.0,28.3665,28.3808,28.3522,28.3665,10506.0
2017-04-28 13:10:00,39.57,39.63,39.57,39.62,35278.0,28.3665,28.4095,28.3665,28.4024,35278.0
2017-04-28 13:15:00,39.62,39.63,39.55,39.56,36867.0,28.4024,28.4095,28.3522,28.3593,36867.0
2017-04-28 13:20:00,39.56,39.6,39.55,39.58,12996.0,28.3593,28.388,28.3522,28.3737,12996.0
2017-04-28 13:25:00,39.58,39.61,39.57,39.6,20329.0,28.3737,28.3952,28.3665,28.388,20329.0
2017-04-28 13:30:00,39.6,39.66,39.6,39.65,13586.0,28.388,28.431,28.388,28.4239,13586.0
2017-04-28 13:35:00,39.65,39.7,39.65,39.68,24874.0,28.4239,28.4597,28.4239,28.4454,24874.0
2017-04-28 13:40:00,39.68,39.68,39.62,39.65,27482.0,28.4454,28.4454,28.4024,28.4239,27482.0
2017-04-28 13:45:00,39.65,39.69,39.63,39.65,47433.0,28.4239,28.4525,28.4095,28.4239,47433.0
2017-04-28 13:50:00,39.65,39.73,39.65,39.71,31032.0,28.4239,28.4812,28.4239,28.4669,31032.0
2017-04-28 13:55:00,39.72,39.72,39.64,39.68,34509.0,28.474,28.474,28.4167,28.4454,34509.0
2017-04-28 14:00:00,39.67,39.78,39.66,39.78,42095.0,28.4382,28.517,28.431,28.517,42095.0
2017-04-28 14:05:00,39.77,39.77,39.72,39.73,15952.0,28.5099,28.5099,28.474,28.4812,15952.0
2017-04-28 14:10:00,39.73,39.73,39.68,39.69,18756.0,28.4812,28.4812,28.4454,28.4525,18756.0
2017-04-28 14:15:00,39.69,39.75,39.69,39.73,14755.0,28.4525,28.4955,28.4525,28.4812,14755.0
2017-04-28 14:20:00,39.74,39.75,39.7,39.71,52175.0,28.4884,28.4955,28.4597,28.4669,52175.0
2017-04-28 14:25:00,39.72,39.72,39.62,39.64,38759.0,28.474,28.474,28.4024,28.4167,38759.0
2017-04-28 14:30:00,39.63,39.63,39.54,39.57,34538.0,28.4095,28.4095,28.345,28.3665,34538.0
2017-04-28 14:35:00,39.56,39.61,39.54,39.6,12853.0,28.3593,28.3952,28.345,28.388,12853.0
2017-04-28 14:40:00,39.61,39.65,39.59,39.6,24738.0,28.3952,28.4239,28.3808,28.388,24738.0
2017-04-28 14:45:00,39.61,39.71,39.61,39.69,18440.0,28.3952,28.4669,28.3952,28.4525,18440.0
2017-04-28 14:50:00,39.7,39.7,39.65,39.66,12224.0,28.4597,28.4597,28.4239,28.431,12224.0
2017-04-28 14:55:00,39.67,39.68,39.64,39.64,27197.0,28.4382,28.4454,28.4167,28.4167,27197.0
2017-04-28 15:00:00,39.64,39.67,39.61,39.67,18591.0,28.4167,28.4382,28.3952,28.4382,18591.0
2017-04-28 15:05:00,39.67,39.7,39.65,39.68,26065.0,28.4382,28.4597,28.4239,28.4454,26065.0
2017-04-28 15:10:00,39.68,39.69,39.6,39.66,39747.0,28.4454,28.4525,28.388,28.431,39747.0
2017-04-28 15:15:00,39.66,39.7,39.64,39.69,42180.0,28.431,28.4597,28.4167,28.4525,42180.0
2017-04-28 15:20:00,39.69,39.69,39.62,39.66,22495.0,28.4525,28.4525,28.4024,28.431,22495.0
2017-04-28 15:25:00,39.65,39.68,39.59,39.65,28369.0,28.4239,28.4454,28.3808,28.4239,28369.0
2017-04-28 15:30:00,39.64,39.64,39.58,39.58,31149.0,28.4167,28.4167,28.3737,28.3737,31149.0
2017-04-28 15:35:00,39.58,39.58,39.53,39.55,37566.0,28.3737,28.3737,28.3378,28.3522,37566.0
2017-04-28 15:40:00,39.54,39.54,39.46,39.48,85779.0,28.345,28.345,28.2877,28.302,85779.0
2017-04-28 15:45:00,39.48,39.51,39.4,39.46,82847.0,28.302,28.3235,28.2446,28.2877,82847.0
2017-04-28 15:50:00,39.46,39.46,39.4,39.46,99705.0,28.2877,28.2877,28.2446,28.2877,99705.0
2017-04-28 15:55:00,39.46,39.51,39.45,39.49,184451.0,28.2877,28.3235,28.2805,28.3092,184451.0
2017-05-01 09:30:00,39.47,39.47,39.2,39.24,46552.0,28.2948,28.2948,28.1013,28.1299,46552.0
2017-05-01 09:35:00,39.23,39.38,39.23,39.38,48622.0,28.1228,28.2303,28.1228,28.2303,48622.0
2017-05-01 09:40:00,39.39,39.6,39.35,39.59,41672.0,28.2375,28.388,28.2088,28.3808,41672.0
2017-05-01 09:45:00,39.61,39.61,39.49,39.49,38332.0,28.3952,28.3952,28.3092,28.3092,38332.0
2017-05-01 09:50:00,39.49,39.7,39.44,39.59,55195.0,28.3092,28.4597,28.2733,28.3808,55195.0
2017-05-01 09:55:00,39.58,39.58,39.38,39.38,48729.0,28.3737,28.3737,28.2303,28.2303,48729.0
2017-05-01 10:00:00,39.37,39.47,39.35,39.43,28960.0,28.2231,28.2948,28.2088,28.2661,28960.0
2017-05-01 10:05:00,39.41,39.43,39.36,39.41,42662.0,28.2518,28.2661,28.216,28.2518,42662.0
2017-05-01 10:10:00,39.41,39.41,39.27,39.27,33600.0,28.2518,28.2518,28.1514,28.1514,33600.0
2017-05-01 10:15:00,39.29,39.31,39.25,39.26,24407.0,28.1658,28.1801,28.1371,28.1443,24407.0
2017-05-01 10:20:00,39.27,39.32,39.19,39.21,78113.0,28.1514,28.1873,28.0941,28.1084,78113.0
2017-05-01 10:25:00,39.22,39.24,39.18,39.22,95285.0,28.1156,28.1299,28.0869,28.1156,95285.0
2017-05-01 10:30:00,39.22,39.29,39.17,39.29,19108.0,28.1156,28.1658,28.0798,28.1658,19108.0
2017-05-01 10:35:00,39.28,39.35,39.22,39.35,25658.0,28.1586,28.2088,28.1156,28.2088,25658.0
2017-05-01 10:40:00,39.34,39.38,39.31,39.31,23408.0,28.2016,28.2303,28.1801,28.1801,23408.0
2017-05-01 10:45:00,39.32,39.4,39.26,39.38,27497.0,28.1873,28.2446,28.1443,28.2303,27497.0
2017-05-01 10:50:00,39.37,39.37,39.25,39.25,26002.0,28.2231,28.2231,28.1371,28.1371,26002.0
2017-05-01 10:55:00,39.25,39.33,39.2,39.33,22311.0,28.1371,28.1945,28.1013,28.1945,22311.0
2017-05-01 11:00:00,39.33,39.34,39.26,39.3,37102.0,28.1945,28.2016,28.1443,28.173,37102.0
2017-05-01 11:05:00,39.3,39.3,39.19,39.22,32962.0,28.173,28.173,28.0941,28.1156,32962.0
2017-05-01 11:10:00,39.22,39.31,39.22,39.3,32888.0,28.1156,28.1801,28.1156,28.173,32888.0
2017-05-01 11:15:00,39.3,39.32,39.24,39.24,18182.0,28.173,28.1873,28.1299,28.1299,18182.0
2017-05-01 11:20:00,39.23,39.28,39.2,39.26,38595.0,28.1228,28.1586,28.1013,28.1443,38595.0
2017-05-01 11:25:00,39.28,39.4,39.26,39.39,33810.0,28.1586,28.2446,28.1443,28.2375,33810.0
2017-05-01 11:30:00,39.39,39.43,39.33,39.33,15905.0,28.2375,28.2661,28.1945,28.1945,15905.0
2017-05-01 11:35:00,39.33,39.4,39.33,39.39,16747.0,28.1945,28.2446,28.1945,28.2375,16747.0
2017-05-01 11:40:00,39.4,39.47,39.37,39.43,25198.0,28.2446,28.2948,28.2231,28.2661,25198.0
2017-05-01 11:45:00,39.43,39.52,39.43,39.47,23269.0,28.2661,28.3307,28.2661,28.2948,23269.0
2017-05-01 11:50:00,39.48,39.52,39.4,39.4,15889.0,28.302,28.3307,28.2446,28.2446,15889.0
2017-05-01 11:55:00,39.42,39.46,39.4,39.42,17024.0,28.259,28.2877,28.2446,28.259,17024.0
2017-05-01 12:00:00,39.43,39.44,39.37,39.38,39565.0,28.2661,28.2733,28.2231,28.2303,39565.0
2017-05-01 12:05:00,39.38,39.42,39.38,39.4,30943.0,28.2303,28.259,28.2303,28.2446,30943.0
2017-05-01 12:10:00,39.41,39.42,39.35,39.38,16096.0,28.2518,28.259,28.2088,28.2303,16096.0
2017-05-01 12:15:00,39.38,39.41,39.33,39.4,16265.0,28.2303,28.2518,28.1945,28.2446,16265.0
2017-05-01 12:20:00,39.4,39.4,39.36,39.4,11167.0,28.2446,28.2446,28.216,28.2446,11167.0
2017-05-01 12:25:00,39.39,39.4,39.35,39.38,11727.0,28.2375,28.2446,28.2088,28.2303,11727.0
2017-05-01 12:30:00,39.38,39.41,39.37,39.37,10837.0,28.2303,28.2518,28.2231,28.2231,10837.0
2017-05-01 12:35:00,39.37,39.37,39.3,39.33,23543.0,28.2231,28.2231,28.173,28.1945,23543.0
2017-05-01 12:40:00,39.33,39.36,39.3,39.36,18652.0,28.1945,28.216,28.173,28.216,18652.0
2017-05-01 12:45:00,39.35,39.36,39.3,39.35,13891.0,28.2088,28.216,28.173,28.2088,13891.0
2017-05-01 12:50:00,39.35,39.37,39.25,39.33,20582.0,28.2088,28.2231,28.1371,28.1945,20582.0
2017-05-01 12:55:00,39.32,39.35,39.29,39.33,10086.0,28.1873,28.2088,28.1658,28.1945,10086.0
2017-05-01 13:00:00,39.32,39.32,39.27,39.29,20888.0,28.1873,28.1873,28.1514,28.1658,20888.0
2017-05-01 13:05:00,39.3,39.32,39.25,39.25,28563.0,28.173,28.1873,28.1371,28.1371,28563.0
2017-05-01 13:10:00,39.26,39.28,39.24,39.28,24229.0,28.1443,28.1586,28.1299,28.1586,24229.0
2017-05-01 13:15:00,39.28,39.33,39.27,39.32,31949.0,28.1586,28.1945,28.1514,28.1873,31949.0
2017-05-01 13:20:00,39.32,39.36,39.31,39.33,13622.0,28.1873,28.216,28.1801,28.1945,13622.0
2017-05-01 13:25:00,39.34,39.34,39.3,39.3,20309.0,28.2016,28.2016,28.173,28.173,20309.0
2017-05-01 13:30:00,39.31,39.36,39.3,39.36,22345.0,28.1801,28.216,28.173,28.216,22345.0
2017-05-01 13:35:00,39.37,39.37,39.31,39.32,37799.0,28.2231,28.2231,28.1801,28.1873,37799.0
2017-05-01 13:40:00,39.32,39.33,39.29,39.29,29957.0,28.1873,28.1945,28.1658,28.1658,29957.0
2017-05-01 13:45:00,39.3,39.31,39.26,39.3,64202.0,28.173,28.1801,28.1443,28.173,64202.0
2017-05-01 13:50:00,39.3,39.42,39.3,39.42,31461.0,28.173,28.259,28.173,28.259,31461.0
2017-05-01 13:55:00,39.41,39.42,39.37,39.4,39957.0,28.2518,28.259,28.2231,28.2446,39957.0
2017-05-01 14:00:00,39.41,39.54,39.41,39.53,50693.0,28.2518,28.345,28.2518,28.3378,50693.0
2017-05-01 14:05:00,39.52,39.53,39.44,39.46,23442.0,28.3307,28.3378,28.2733,28.2877,23442.0
2017-05-01 14:10:00,39.47,39.55,39.47,39.55,36423.0,28.2948,28.3522,28.2948,28.3522,36423.0
2017-05-01 14:15:00,39.55,39.56,39.49,39.52,16594.0,28.3522,28.3593,28.3092,28.3307,16594.0
2017-05-01 14:20:00,39.53,39.55,39.49,39.52,32942.0,28.3378,28.3522,28.3092,28.3307,32942.0
2017-05-01 14:25:00,39.51,39.53,39.49,39.51,14134.0,28.3235,28.3378,28.3092,28.3235,14134.0
2017-05-01 14:30:00,39.51,39.53,39.5,39.51,23401.0,28.3235,28.3378,28.3163,28.3235,23401.0
2017-05-01 14:35:00,39.5,39.5,39.44,39.45,20029.0,28.3163,28.3163,28.2733,28.2805,20029.0
2017-05-01 14:40:00,39.45,39.48,39.43,39.43,25497.0,28.2805,28.302,28.2661,28.2661,25497.0
2017-05-01 14:45:00,39.43,39.43,39.36,39.38,29551.0,28.2661,28.2661,28.216,28.2303,29551.0
2017-05-01 14:50:00,39.38,39.4,39.35,39.35,16854.0,28.2303,28.2446,28.2088,28.2088,16854.0
2017-05-01 14:55:00,39.35,39.4,39.33,39.39,48543.0,28.2088,28.2446,28.1945,28.2375,48543.0
2017-05-01 15:00:00,39.39,39.44,39.38,39.43,24728.0,28.2375,28.2733,28.2303,28.2661,24728.0
2017-05-01 15:05:00,39.42,39.43,39.4,39.43,18274.0,28.259,28.2661,28.2446,28.2661,18274.0
2017-05-01 15:10:00,39.43,39.43,39.37,39.4,46927.0,28.2661,28.2661,28.2231,28.2446,46927.0
2017-05-01 15:15:00,39.41,39.43,39.36,39.39,26142.0,28.2518,28.2661,28.216,28.2375,26142.0
2017-05-01 15:20:00,39.38,39.4,39.36,39.37,45393.0,28.2303,28.2446,28.216,28.2231,45393.0
2017-05-01 15:25:00,39.37,39.37,39.31,39.34,25201.0,28.2231,28.2231,28.1801,28.2016,25201.0
2017-05-01 15:30:00,39.34,39.36,39.32,39.36,32043.0,28.2016,28.216,28.1873,28.216,32043.0
2017-05-01 15:35:00,39.36,39.37,39.32,39.34,49586.0,28.216,28.2231,28.1873,28.2016,49586.0
2017-05-01 15:40:00,39.34,39.35,39.33,39.33,36133.0,28.2016,28.2088,28.1945,28.1945,36133.0
2017-05-01 15:45:00,39.33,39.39,39.32,39.39,88944.0,28.1945,28.2375,28.1873,28.2375,88944.0
2017-05-01 15:50:00,39.39,39.4,39.36,39.39,59030.0,28.2375,28.2446,28.216,28.2375,59030.0
2017-05-01 15:55:00,39.38,39.39,39.3,39.31,159018.0,28.2303,28.2375,28.173,28.1801,159018.0
2017-05-02 09:30:00,39.3,39.47,39.22,39.29,70066.0,28.173,28.2948,28.1156,28.1658,70066.0
2017-05-02 09:35:00,39.3,39.56,39.28,39.39,103164.0,28.173,28.3593,28.1586,28.2375,103164.0
2017-05-02 09:40:00,39.38,39.61,39.33,39.57,110004.0,28.2303,28.3952,28.1945,28.3665,110004.0
2017-05-02 09:45:00,39.57,39.57,39.4,39.54,82157.0,28.3665,28.3665,28.2446,28.345,82157.0
2017-05-02 09:50:00,39.53,39.63,39.48,39.54,91425.0,28.3378,28.4095,28.302,28.345,91425.0
2017-05-02 09:55:00,39.54,39.65,39.48,39.52,68109.0,28.345,28.4239,28.302,28.3307,68109.0
2017-05-02 10:00:00,39.5,39.73,39.45,39.69,54077.0,28.3163,28.4812,28.2805,28.4525,54077.0
2017-05-02 10:05:00,39.68,39.72,39.62,39.63,45831.0,28.4454,28.474,28.4024,28.4095,45831.0
2017-05-02 10:10:00,39.62,39.62,39.48,39.53,34726.0,28.4024,28.4024,28.302,28.3378,34726.0
2017-05-02 10:15:00,39.5,39.5,39.43,39.49,28989.0,28.3163,28.3163,28.2661,28.3092,28989.0
2017-05-02 10:20:00,39.48,39.49,39.3,39.37,68222.0,28.302,28.3092,28.173,28.2231,68222.0
2017-05-02 10:25:00,39.35,39.45,39.32,39.35,53475.0,28.2088,28.2805,28.1873,28.2088,53475.0
2017-05-02 10:30:00,39.34,39.39,39.32,39.34,17595.0,28.2016,28.2375,28.1873,28.2016,17595.0
2017-05-02 10:35:00,39.33,39.4,39.26,39.3,39230.0,28.1945,28.2446,28.1443,28.173,39230.0
2017-05-02 10:40:00,39.3,39.37,39.29,39.32,21672.0,28.173,28.2231,28.1658,28.1873,21672.0
2017-05-02 10:45:00,39.33,39.33,39.2,39.21,58016.0,28.1945,28.1945,28.1013,28.1084,58016.0
2017-05-02 10:50:00,39.22,39.24,39.15,39.2,61945.0,28.1156,28.1299,28.0654,28.1013,61945.0
2017-05-02 10:55:00,39.21,39.23,39.15,39.19,47531.0,28.1084,28.1228,28.0654,28.0941,47531.0
2017-05-02 11:00:00,39.19,39.21,39.13,39.14,36076.0,28.0941,28.1084,28.0511,28.0583,36076.0
2017-05-02 11:05:00,39.14,39.28,39.13,39.26,29115.0,28.0583,28.1586,28.0511,28.1443,29115.0
2017-05-02 11:10:00,39.27,39.29,39.2,39.22,67719.0,28.1514,28.1658,28.1013,28.1156,67719.0
2017-05-02 11:15:00,39.21,39.21,39.01,39.04,47763.0,28.1084,28.1084,27.9651,27.9866,47763.0
2017-05-02 11:20:00,39.04,39.04,38.92,38.92,88346.0,27.9866,27.9866,27.9005,27.9005,88346.0
2017-05-02 11:25:00,38.92,39.0,38.86,38.96,115249.0,27.9005,27.9579,27.8575,27.9292,115249.0
2017-05-02 11:30:00,38.96,39.02,38.92,38.96,32739.0,27.9292,27.9722,27.9005,27.9292,32739.0
2017-05-02 11:35:00,38.96,38.99,38.91,38.93,33324.0,27.9292,27.9507,27.8934,27.9077,33324.0
2017-05-02 11:40:00,38.95,38.99,38.91,38.97,52779.0,27.922,27.9507,27.8934,27.9364,52779.0
2017-05-02 11:45:00,38.98,38.99,38.92,38.96,54374.0,27.9436,27.9507,27.9005,27.9292,54374.0
2017-05-02 11:50:00,38.97,38.99,38.94,38.98,27603.0,27.9364,27.9507,27.9149,27.9436,27603.0
2017-05-02 11:55:00,38.98,38.98,38.93,38.95,26469.0,27.9436,27.9436,27.9077,27.922,26469.0
2017-05-02 12:00:00,38.95,38.97,38.9,38.91,32394.0,27.922,27.9364,27.8862,27.8934,32394.0
2017-05-02 12:05:00,38.91,38.92,38.83,38.9,49728.0,27.8934,27.9005,27.836,27.8862,49728.0
2017-05-02 12:10:00,38.89,38.93,38.88,38.92,36077.0,27.879,27.9077,27.8719,27.9005,36077.0
2017-05-02 12:15:00,38.93,38.98,38.91,38.92,30809.0,27.9077,27.9436,27.8934,27.9005,30809.0
2017-05-02 12:20:00,38.92,39.03,38.92,39.01,23688.0,27.9005,27.9794,27.9005,27.9651,23688.0
2017-05-02 12:25:00,39.01,39.09,39.0,39.04,15160.0,27.9651,28.0224,27.9579,27.9866,15160.0
2017-05-02 12:30:00,39.05,39.06,39.0,39.05,34800.0,27.9937,28.0009,27.9579,27.9937,34800.0
2017-05-02 12:35:00,39.06,39.11,39.03,39.11,41772.0,28.0009,28.0367,27.9794,28.0367,41772.0
2017-05-02 12:40:00,39.11,39.15,39.1,39.14,16946.0,28.0367,28.0654,28.0296,28.0583,16946.0
2017-05-02 12:45:00,39.14,39.15,39.09,39.09,22107.0,28.0583,28.0654,28.0224,28.0224,22107.0
2017-05-02 12:50:00,39.09,39.13,39.08,39.13,26914.0,28.0224,28.0511,28.0152,28.0511,26914.0
2017-05-02 12:55:00,39.13,39.13,39.09,39.09,17522.0,28.0511,28.0511,28.0224,28.0224,17522.0
2017-05-02 13:00:00,39.09,39.12,39.07,39.08,23196.0,28.0224,28.0439,28.0081,28.0152,23196.0
2017-05-02 13:05:00,39.09,39.11,39.06,39.06,25305.0,28.0224,28.0367,28.0009,28.0009,25305.0
2017-05-02 13:10:00,39.07,39.13,39.05,39.13,34489.0,28.0081,28.0511,27.9937,28.0511,34489.0
2017-05-02 13:15:00,39.13,39.25,39.12,39.25,53823.0,28.0511,28.1371,28.0439,28.1371,53823.0
2017-05-02 13:20:00,39.25,39.28,39.17,39.2,33419.0,28.1371,28.1586,28.0798,28.1013,33419.0
2017-05-02 13:25:00,39.21,39.23,39.2,39.23,30260.0,28.1084,28.1228,28.1013,28.1228,30260.0
2017-05-02 13:30:00,39.22,39.26,39.22,39.25,31730.0,28.1156,28.1443,28.1156,28.1371,31730.0
2017-05-02 13:35:00,39.25,39.3,39.24,39.3,63637.0,28.1371,28.173,28.1299,28.173,63637.0
2017-05-02 13:40:00,39.3,39.31,39.23,39.25,69827.0,28.173,28.1801,28.1228,28.1371,69827.0
2017-05-02 13:45:00,39.25,39.27,39.18,39.21,77126.0,28.1371,28.1514,28.0869,28.1084,77126.0
2017-05-02 13:50:00,39.21,39.23,38.9,38.97,143387.0,28.1084,28.1228,27.8862,27.9364,143387.0
2017-05-02 13:55:00,38.93,38.96,38.9,38.92,51560.0,27.9077,27.9292,27.8862,27.9005,51560.0
2017-05-02 14:00:00,38.92,38.92,38.84,38.88,52267.0,27.9005,27.9005,27.8432,27.8719,52267.0
2017-05-02 14:05:00,38.87,38.89,38.71,38.77,108023.0,27.8647,27.879,27.75,27.793,108023.0
2017-05-02 14:10:00,38.77,38.91,38.75,38.91,70985.0,27.793,27.8934,27.7787,27.8934,70985.0
2017-05-02 14:15:00,38.91,38.95,38.87,38.89,30217.0,27.8934,27.922,27.8647,27.879,30217.0
2017-05-02 14:20:00,38.9,38.9,38.83,38.89,33364.0,27.8862,27.8862,27.836,27.879,33364.0
2017-05-02 14:25:00,38.88,38.88,38.66,38.67,48716.0,27.8719,27.8719,27.7142,27.7213,48716.0
2017-05-02 14:30:00,38.66,38.7,38.58,38.65,61916.0,27.7142,27.7428,27.6568,27.707,61916.0
2017-05-02 14:35:00,38.64,38.69,38.6,38.61,38914.0,27.6998,27.7357,27.6711,27.6783,38914.0
2017-05-02 14:40:00,38.6,38.65,38.55,38.6,56939.0,27.6711,27.707,27.6353,27.6711,56939.0
2017-05-02 14:45:00,38.59,38.59,38.5,38.52,42848.0,27.664,27.664,27.5995,27.6138,42848.0
2017-05-02 14:50:00,38.51,38.53,38.43,38.45,94372.0,27.6066,27.621,27.5493,27.5636,94372.0
2017-05-02 14:55:00,38.45,38.54,38.4,38.53,88183.0,27.5636,27.6281,27.5278,27.621,88183.0
2017-05-02 15:00:00,38.53,38.67,38.53,38.62,62250.0,27.621,27.7213,27.621,27.6855,62250.0
2017-05-02 15:05:00,38.61,38.63,38.57,38.63,59435.0,27.6783,27.6926,27.6496,27.6926,59435.0
2017-05-02 15:10:00,38.63,38.63,38.57,38.63,93112.0,27.6926,27.6926,27.6496,27.6926,93112.0
2017-05-02 15:15:00,38.62,38.69,38.61,38.66,68882.0,27.6855,27.7357,27.6783,27.7142,68882.0
2017-05-02 15:20:00,38.67,38.7,38.63,38.65,46144.0,27.7213,27.7428,27.6926,27.707,46144.0
2017-05-02 15:25:00,38.65,38.69,38.61,38.62,86334.0,27.707,27.7357,27.6783,27.6855,86334.0
2017-05-02 15:30:00,38.61,38.69,38.6,38.68,87409.0,27.6783,27.7357,27.6711,27.7285,87409.0
2017-05-02 15:35:00,38.67,38.8,38.65,38.79,59082.0,27.7213,27.8145,27.707,27.8073,59082.0
2017-05-02 15:40:00,38.78,38.79,38.73,38.79,82707.0,27.8002,27.8073,27.7643,27.8073,82707.0
2017-05-02 15:45:00,38.78,38.85,38.76,38.78,192222.0,27.8002,27.8504,27.7858,27.8002,192222.0
2017-05-02 15:50:00,38.79,38.83,38.78,38.82,165421.0,27.8073,27.836,27.8002,27.8289,165421.0
2017-05-02 15:55:00,38.83,38.94,38.82,38.85,196818.0,27.836,27.9149,27.8289,27.8504,196818.0
2017-05-03 09:30:00,39.0,39.14,38.3,38.31,241924.0,27.9579,28.0583,27.4561,27.4633,241924.0
2017-05-03 09:35:00,38.33,38.4,37.73,37.89,279063.0,27.4776,27.5278,27.0475,27.1622,279063.0
2017-05-03 09:40:00,37.9,38.08,37.6,37.78,257236.0,27.1693,27.2984,26.9543,27.0833,257236.0
2017-05-03 09:45:00,37.79,37.93,37.6,37.67,204398.0,27.0905,27.1908,26.9543,27.0045,204398.0
2017-05-03 09:50:00,37.67,38.08,37.64,38.07,190064.0,27.0045,27.2984,26.9829,27.2912,190064.0
2017-05-03 09:55:00,38.06,38.45,38.04,38.42,165734.0,27.284,27.5636,27.2697,27.5421,165734.0
2017-05-03 10:00:00,38.42,38.64,38.35,38.51,297928.0,27.5421,27.6998,27.4919,27.6066,297928.0
2017-05-03 10:05:00,38.51,38.58,38.36,38.38,135877.0,27.6066,27.6568,27.4991,27.5134,135877.0
2017-05-03 10:10:00,38.38,38.6,38.2,38.56,177869.0,27.5134,27.6711,27.3844,27.6425,177869.0
2017-05-03 10:15:00,38.6,38.64,38.46,38.55,172889.0,27.6711,27.6998,27.5708,27.6353,172889.0
2017-05-03 10:20:00,38.56,38.83,38.54,38.79,104994.0,27.6425,27.836,27.6281,27.8073,104994.0
2017-05-03 10:25:00,38.79,39.0,38.71,39.0,99489.0,27.8073,27.9579,27.75,27.9579,99489.0
2017-05-03 10:30:00,39.0,39.0,38.3,38.52,334171.0,27.9579,27.9579,27.4561,27.6138,334171.0
2017-05-03 10:35:00,38.54,38.55,38.33,38.36,141057.0,27.6281,27.6353,27.4776,27.4991,141057.0
2017-05-03 10:40:00,38.34,38.45,38.05,38.28,158858.0,27.4848,27.5636,27.2769,27.4417,158858.0
2017-05-03 10:45:00,38.29,38.3,37.84,37.94,119327.0,27.4489,27.4561,27.1263,27.198,119327.0
2017-05-03 10:50:00,37.94,37.97,37.76,37.93,126998.0,27.198,27.2195,27.069,27.1908,126998.0
2017-05-03 10:55:00,37.93,38.02,37.82,38.01,82735.0,27.1908,27.2554,27.112,27.2482,82735.0
2017-05-03 11:00:00,38.04,38.4,38.03,38.2,91307.0,27.2697,27.5278,27.2625,27.3844,91307.0
2017-05-03 11:05:00,38.24,38.31,38.13,38.28,49807.0,27.4131,27.4633,27.3342,27.4417,49807.0
2017-05-03 11:10:00,38.27,38.45,38.25,38.38,59216.0,27.4346,27.5636,27.4202,27.5134,59216.0
2017-05-03 11:15:00,38.39,38.47,38.36,38.43,68169.0,27.5206,27.578,27.4991,27.5493,68169.0
2017-05-03 11:20:00,38.44,38.49,38.37,38.43,59829.0,27.5564,27.5923,27.5063,27.5493,59829.0
2017-05-03 11:25:00,38.43,38.44,38.24,38.24,58226.0,27.5493,27.5564,27.4131,27.4131,58226.0
2017-05-03 11:30:00,38.26,38.36,38.19,38.26,76194.0,27.4274,27.4991,27.3772,27.4274,76194.0
2017-05-03 11:35:00,38.27,38.35,38.25,38.3,37200.0,27.4346,27.4919,27.4202,27.4561,37200.0
2017-05-03 11:40:00,38.3,38.31,38.24,38.26,28495.0,27.4561,27.4633,27.4131,27.4274,28495.0
2017-05-03 11:45:00,38.26,38.27,38.15,38.2,65610.0,27.4274,27.4346,27.3486,27.3844,65610.0
2017-05-03 11:50:00,38.21,38.24,38.12,38.13,41073.0,27.3916,27.4131,27.327,27.3342,41073.0
2017-05-03 11:55:00,38.14,38.19,38.1,38.19,27349.0,27.3414,27.3772,27.3127,27.3772,27349.0
2017-05-03 12:00:00,38.17,38.27,38.16,38.22,33903.0,27.3629,27.4346,27.3557,27.3987,33903.0
2017-05-03 12:05:00,38.23,38.24,38.1,38.1,42830.0,27.4059,27.4131,27.3127,27.3127,42830.0
2017-05-03 12:10:00,38.09,38.1,37.94,38.04,50537.0,27.3055,27.3127,27.198,27.2697,50537.0
2017-05-03 12:15:00,38.05,38.12,38.04,38.07,26524.0,27.2769,27.327,27.2697,27.2912,26524.0
2017-05-03 12:20:00,38.07,38.07,37.92,37.94,26560.0,27.2912,27.2912,27.1837,27.198,26560.0
2017-05-03 12:25:00,37.92,37.94,37.87,37.87,30966.0,27.1837,27.198,27.1478,27.1478,30966.0
2017-05-03 12:30:00,37.88,37.98,37.87,37.96,29357.0,27.155,27.2267,27.1478,27.2123,29357.0
2017-05-03 12:35:00,37.95,38.09,37.92,38.08,26635.0,27.2052,27.3055,27.1837,27.2984,26635.0
2017-05-03 12:40:00,38.09,38.2,38.09,38.2,25934.0,27.3055,27.3844,27.3055,27.3844,25934.0
2017-05-03 12:45:00,38.2,38.27,38.11,38.18,65530.0,27.3844,27.4346,27.3199,27.3701,65530.0
2017-05-03 12:50:00,38.19,38.22,38.14,38.14,23738.0,27.3772,27.3987,27.3414,27.3414,23738.0
2017-05-03 12:55:00,38.14,38.14,38.04,38.06,35427.0,27.3414,27.3414,27.2697,27.284,35427.0
2017-05-03 13:00:00,38.06,38.13,38.03,38.1,44455.0,27.284,27.3342,27.2625,27.3127,44455.0
2017-05-03 13:05:00,38.11,38.12,38.05,38.07,53634.0,27.3199,27.327,27.2769,27.2912,53634.0
2017-05-03 13:10:00,38.07,38.11,38.05,38.09,53555.0,27.2912,27.3199,27.2769,27.3055,53555.0
2017-05-03 13:15:00,38.09,38.18,38.08,38.17,40901.0,27.3055,27.3701,27.2984,27.3629,40901.0
2017-05-03 13:20:00,38.16,38.24,38.16,38.22,31011.0,27.3557,27.4131,27.3557,27.3987,31011.0
2017-05-03 13:25:00,38.22,38.28,38.19,38.25,28790.0,27.3987,27.4417,27.3772,27.4202,28790.0
2017-05-03 13:30:00,38.25,38.31,38.25,38.25,41541.0,27.4202,27.4633,27.4202,27.4202,41541.0
2017-05-03 13:35:00,38.26,38.28,38.2,38.22,18260.0,27.4274,27.4417,27.3844,27.3987,18260.0
2017-05-03 13:40:00,38.22,38.23,38.18,38.2,16095.0,27.3987,27.4059,27.3701,27.3844,16095.0
2017-05-03 13:45:00,38.21,38.25,38.19,38.23,23773.0,27.3916,27.4202,27.3772,27.4059,23773.0
2017-05-03 13:50:00,38.24,38.31,38.23,38.27,33515.0,27.4131,27.4633,27.4059,27.4346,33515.0
2017-05-03 13:55:00,38.28,38.3,38.23,38.24,23183.0,27.4417,27.4561,27.4059,27.4131,23183.0
2017-05-03 14:00:00,38.24,38.4,38.21,38.38,53610.0,27.4131,27.5278,27.3916,27.5134,53610.0
2017-05-03 14:05:00,38.39,38.44,38.36,38.38,69037.0,27.5206,27.5564,27.4991,27.5134,69037.0
2017-05-03 14:10:00,38.38,38.38,38.22,38.28,56626.0,27.5134,27.5134,27.3987,27.4417,56626.0
2017-05-03 14:15:00,38.28,38.35,38.26,38.28,52878.0,27.4417,27.4919,27.4274,27.4417,52878.0
2017-05-03 14:20:00,38.28,38.35,38.28,38.3,42857.0,27.4417,27.4919,27.4417,27.4561,42857.0
2017-05-03 14:25:00,38.31,38.34,38.22,38.25,60871.0,27.4633,27.4848,27.3987,27.4202,60871.0
2017-05-03 14:30:00,38.24,38.32,38.23,38.31,45501.0,27.4131,27.4704,27.4059,27.4633,45501.0
2017-05-03 14:35:00,38.31,38.36,38.28,38.35,44807.0,27.4633,27.4991,27.4417,27.4919,44807.0
2017-05-03 14:40:00,38.36,38.43,38.34,38.37,73770.0,27.4991,27.5493,27.4848,27.5063,73770.0
2017-05-03 14:45:00,38.37,38.44,38.36,38.39,43491.0,27.5063,27.5564,27.4991,27.5206,43491.0
2017-05-03 14:50:00,38.4,38.52,38.38,38.45,56998.0,27.5278,27.6138,27.5134,27.5636,56998.0
2017-05-03 14:55:00,38.45,38.56,38.44,38.54,46085.0,27.5636,27.6425,27.5564,27.6281,46085.0
2017-05-03 15:00:00,38.54,38.6,38.49,38.6,70624.0,27.6281,27.6711,27.5923,27.6711,70624.0
2017-05-03 15:05:00,38.6,38.61,38.45,38.48,109194.0,27.6711,27.6783,27.5636,27.5851,109194.0
2017-05-03 15:10:00,38.48,38.53,38.41,38.43,62362.0,27.5851,27.621,27.5349,27.5493,62362.0
2017-05-03 15:15:00,38.43,38.45,38.39,38.43,59024.0,27.5493,27.5636,27.5206,27.5493,59024.0
2017-05-03 15:20:00,38.43,38.53,38.43,38.51,67810.0,27.5493,27.621,27.5493,27.6066,67810.0
2017-05-03 15:25:00,38.51,38.52,38.42,38.46,42662.0,27.6066,27.6138,27.5421,27.5708,42662.0
2017-05-03 15:30:00,38.47,38.48,38.41,38.47,68503.0,27.578,27.5851,27.5349,27.578,68503.0
2017-05-03 15:35:00,38.47,38.49,38.36,38.37,138067.0,27.578,27.5923,27.4991,27.5063,138067.0
2017-05-03 15:40:00,38.36,38.36,38.29,38.29,133728.0,27.4991,27.4991,27.4489,27.4489,133728.0
2017-05-03 15:45:00,38.29,38.34,38.19,38.2,179466.0,27.4489,27.4848,27.3772,27.3844,179466.0
2017-05-03 15:50:00,38.2,38.21,38.12,38.21,178711.0,27.3844,27.3916,27.327,27.3916,178711.0
2017-05-03 15:55:00,38.21,38.25,38.14,38.17,336796.0,27.3916,27.4202,27.3414,27.3629,336796.0
2017-05-04 09:30:00,37.77,37.77,37.05,37.07,184073.0,27.0761,27.0761,26.56,26.5743,184073.0
2017-05-04 09:35:00,37.05,37.34,36.92,36.95,107517.0,26.56,26.7679,26.4668,26.4883,107517.0
2017-05-04 09:40:00,36.95,37.19,36.92,37.12,232308.0,26.4883,26.6604,26.4668,26.6102,232308.0
2017-05-04 09:45:00,37.14,37.23,36.9,36.96,137471.0,26.6245,26.689,26.4525,26.4955,137471.0
2017-05-04 09:50:00,36.95,37.09,36.93,36.99,140740.0,26.4883,26.5887,26.474,26.517,140740.0
2017-05-04 09:55:00,37.0,37.04,36.79,36.82,122729.0,26.5242,26.5528,26.3736,26.3951,122729.0
2017-05-04 10:00:00,36.82,37.29,36.81,37.28,121454.0,26.3951,26.732,26.3879,26.7249,121454.0
2017-05-04 10:05:00,37.29,37.36,37.19,37.2,125142.0,26.732,26.7822,26.6604,26.6675,125142.0
2017-05-04 10:10:00,37.21,37.28,37.08,37.21,141010.0,26.6747,26.7249,26.5815,26.6747,141010.0
2017-05-04 10:15:00,37.2,37.22,37.05,37.15,92946.0,26.6675,26.6819,26.56,26.6317,92946.0
2017-05-04 10:20:00,37.14,37.2,37.09,37.12,61428.0,26.6245,26.6675,26.5887,26.6102,61428.0
2017-05-04 10:25:00,37.11,37.23,37.07,37.2,94059.0,26.603,26.689,26.5743,26.6675,94059.0
2017-05-04 10:30:00,37.2,37.32,37.16,37.31,113186.0,26.6675,26.7536,26.6389,26.7464,113186.0
2017-05-04 10:35:00,37.31,37.33,37.25,37.31,36152.0,26.7464,26.7607,26.7034,26.7464,36152.0
2017-05-04 10:40:00,37.3,37.34,37.2,37.29,67414.0,26.7392,26.7679,26.6675,26.732,67414.0
2017-05-04 10:45:00,37.29,37.33,37.19,37.2,69195.0,26.732,26.7607,26.6604,26.6675,69195.0
2017-05-04 10:50:00,37.19,37.23,37.13,37.15,47474.0,26.6604,26.689,26.6173,26.6317,47474.0
2017-05-04 10:55:00,37.15,37.2,37.07,37.18,110462.0,26.6317,26.6675,26.5743,26.6532,110462.0
2017-05-04 11:00:00,37.17,37.17,37.08,37.09,75867.0,26.646,26.646,26.5815,26.5887,75867.0
2017-05-04 11:05:00,37.1,37.11,37.02,37.02,39168.0,26.5958,26.603,26.5385,26.5385,39168.0
2017-05-04 11:10:00,37.02,37.16,37.0,37.12,56258.0,26.5385,26.6389,26.5242,26.6102,56258.0
2017-05-04 11:15:00,37.13,37.19,37.07,37.16,59072.0,26.6173,26.6604,26.5743,26.6389,59072.0
2017-05-04 11:20:00,37.17,37.25,37.08,37.23,52859.0,26.646,26.7034,26.5815,26.689,52859.0
2017-05-04 11:25:00,37.23,37.25,37.05,37.11,93623.0,26.689,26.7034,26.56,26.603,93623.0
2017-05-04 11:30:00,37.12,37.13,37.01,37.07,73951.0,26.6102,26.6173,26.5313,26.5743,73951.0
2017-05-04 11:35:00,37.1,37.12,36.99,37.01,56740.0,26.5958,26.6102,26.517,26.5313,56740.0
2017-05-04 11:40:00,37.02,37.03,36.94,36.95,67436.0,26.5385,26.5457,26.4811,26.4883,67436.0
2017-05-04 11:45:00,36.95,36.96,36.85,36.88,56093.0,26.4883,26.4955,26.4166,26.4381,56093.0
2017-05-04 11:50:00,36.88,36.88,36.66,36.71,91094.0,26.4381,26.4381,26.2804,26.3163,91094.0
2017-05-04 11:55:00,36.73,36.75,36.57,36.61,160823.0,26.3306,26.3449,26.2159,26.2446,160823.0
2017-05-04 12:00:00,36.61,36.79,36.55,36.67,139087.0,26.2446,26.3736,26.2016,26.2876,139087.0
2017-05-04 12:05:00,36.69,36.74,36.66,36.74,35730.0,26.3019,26.3378,26.2804,26.3378,35730.0
2017-05-04 12:10:00,36.73,36.81,36.65,36.65,69514.0,26.3306,26.3879,26.2732,26.2732,69514.0
2017-05-04 12:15:00,36.67,36.79,36.65,36.75,69705.0,26.2876,26.3736,26.2732,26.3449,69705.0
2017-05-04 12:20:00,36.75,36.85,36.73,36.82,117529.0,26.3449,26.4166,26.3306,26.3951,117529.0
2017-05-04 12:25:00,36.82,36.93,36.82,36.91,45644.0,26.3951,26.474,26.3951,26.4596,45644.0
2017-05-04 12:30:00,36.91,36.95,36.86,36.92,28277.0,26.4596,26.4883,26.4238,26.4668,28277.0
2017-05-04 12:35:00,36.92,36.97,36.9,36.93,34525.0,26.4668,26.5026,26.4525,26.474,34525.0
2017-05-04 12:40:00,36.93,36.95,36.83,36.85,28916.0,26.474,26.4883,26.4023,26.4166,28916.0
2017-05-04 12:45:00,36.85,36.86,36.77,36.81,29953.0,26.4166,26.4238,26.3593,26.3879,29953.0
2017-05-04 12:50:00,36.82,36.84,36.77,36.81,69194.0,26.3951,26.4095,26.3593,26.3879,69194.0
2017-05-04 12:55:00,36.81,36.91,36.8,36.89,42374.0,26.3879,26.4596,26.3808,26.4453,42374.0
2017-05-04 13:00:00,36.9,36.99,36.89,36.96,49657.0,26.4525,26.517,26.4453,26.4955,49657.0
2017-05-04 13:05:00,36.96,36.96,36.85,36.86,33006.0,26.4955,26.4955,26.4166,26.4238,33006.0
2017-05-04 13:10:00,36.86,36.88,36.81,36.84,36648.0,26.4238,26.4381,26.3879,26.4095,36648.0
2017-05-04 13:15:00,36.84,36.84,36.74,36.78,63183.0,26.4095,26.4095,26.3378,26.3664,63183.0
2017-05-04 13:20:00,36.77,36.77,36.72,36.72,50121.0,26.3593,26.3593,26.3234,26.3234,50121.0
2017-05-04 13:25:00,36.71,36.74,36.62,36.62,37185.0,26.3163,26.3378,26.2517,26.2517,37185.0
2017-05-04 13:30:00,36.62,36.66,36.56,36.61,55731.0,26.2517,26.2804,26.2087,26.2446,55731.0
2017-05-04 13:35:00,36.62,36.71,36.61,36.68,39494.0,26.2517,26.3163,26.2446,26.2948,39494.0
2017-05-04 13:40:00,36.68,36.7,36.64,36.7,32204.0,26.2948,26.3091,26.2661,26.3091,32204.0
2017-05-04 13:45:00,36.7,36.81,36.67,36.81,110940.0,26.3091,26.3879,26.2876,26.3879,110940.0
2017-05-04 13:50:00,36.8,36.83,36.75,36.77,54201.0,26.3808,26.4023,26.3449,26.3593,54201.0
2017-05-04 13:55:00,36.77,36.83,36.74,36.82,64620.0,26.3593,26.4023,26.3378,26.3951,64620.0
2017-05-04 14:00:00,36.81,36.85,36.79,36.83,85718.0,26.3879,26.4166,26.3736,26.4023,85718.0
2017-05-04 14:05:00,36.83,36.87,36.83,36.85,54290.0,26.4023,26.431,26.4023,26.4166,54290.0
2017-05-04 14:10:00,36.86,36.95,36.82,36.91,52326.0,26.4238,26.4883,26.3951,26.4596,52326.0
2017-05-04 14:15:00,36.91,36.99,36.87,36.87,64592.0,26.4596,26.517,26.431,26.431,64592.0
2017-05-04 14:20:00,36.87,36.87,36.75,36.77,121917.0,26.431,26.431,26.3449,26.3593,121917.0
2017-05-04 14:25:00,36.77,36.96,36.76,36.93,85286.0,26.3593,26.4955,26.3521,26.474,85286.0
2017-05-04 14:30:00,36.95,37.02,36.93,37.01,87205.0,26.4883,26.5385,26.474,26.5313,87205.0
2017-05-04 14:35:00,37.01,37.01,36.87,36.97,67308.0,26.5313,26.5313,26.431,26.5026,67308.0
2017-05-04 14:40:00,36.97,37.02,36.96,37.01,49120.0,26.5026,26.5385,26.4955,26.5313,49120.0
2017-05-04 14:45:00,37.0,37.11,37.0,37.07,47407.0,26.5242,26.603,26.5242,26.5743,47407.0
2017-05-04 14:50:00,37.08,37.14,37.04,37.06,38361.0,26.5815,26.6245,26.5528,26.5672,38361.0
2017-05-04 14:55:00,37.07,37.09,37.01,37.02,39674.0,26.5743,26.5887,26.5313,26.5385,39674.0
2017-05-04 15:00:00,37.01,37.16,37.01,37.13,50981.0,26.5313,26.6389,26.5313,26.6173,50981.0
2017-05-04 15:05:00,37.12,37.22,37.12,37.2,98399.0,26.6102,26.6819,26.6102,26.6675,98399.0
2017-05-04 15:10:00,37.19,37.28,37.15,37.27,68627.0,26.6604,26.7249,26.6317,26.7177,68627.0
2017-05-04 15:15:00,37.27,37.35,37.24,37.29,84223.0,26.7177,26.7751,26.6962,26.732,84223.0
2017-05-04 15:20:00,37.3,37.32,37.22,37.27,52644.0,26.7392,26.7536,26.6819,26.7177,52644.0
2017-05-04 15:25:00,37.27,37.28,37.14,37.15,54101.0,26.7177,26.7249,26.6245,26.6317,54101.0
2017-05-04 15:30:00,37.14,37.17,37.01,37.02,100195.0,26.6245,26.646,26.5313,26.5385,100195.0
2017-05-04 15:35:00,37.02,37.06,36.96,37.05,112728.0,26.5385,26.5672,26.4955,26.56,112728.0
2017-05-04 15:40:00,37.05,37.05,36.88,36.96,205657.0,26.56,26.56,26.4381,26.4955,205657.0
2017-05-04 15:45:00,36.96,37.06,36.95,37.03,160214.0,26.4955,26.5672,26.4883,26.5457,160214.0
2017-05-04 15:50:00,37.02,37.09,37.02,37.02,158959.0,26.5385,26.5887,26.5385,26.5385,158959.0
2017-05-04 15:55:00,37.02,37.04,36.96,36.99,244675.0,26.5385,26.5528,26.4955,26.517,244675.0
2017-05-05 09:30:00,37.2,37.39,36.92,37.05,85198.0,26.6675,26.8037,26.4668,26.56,85198.0
2017-05-05 09:35:00,37.07,37.24,36.98,37.2,42554.0,26.5743,26.6962,26.5098,26.6675,42554.0
2017-05-05 09:40:00,37.21,37.42,37.16,37.36,89115.0,26.6747,26.8252,26.6389,26.7822,89115.0
2017-05-05 09:45:00,37.36,37.57,37.36,37.5,82811.0,26.7822,26.9328,26.7822,26.8826,82811.0
2017-05-05 09:50:00,37.49,37.71,37.47,37.63,50170.0,26.8754,27.0331,26.8611,26.9758,50170.0
2017-05-05 09:55:00,37.63,37.63,37.45,37.56,54324.0,26.9758,26.9758,26.8467,26.9256,54324.0
2017-05-05 10:00:00,37.55,37.6,37.5,37.57,71390.0,26.9184,26.9543,26.8826,26.9328,71390.0
2017-05-05 10:05:00,37.57,37.58,37.36,37.52,87749.0,26.9328,26.9399,26.7822,26.8969,87749.0
2017-05-05 10:10:00,37.52,37.64,37.5,37.59,57806.0,26.8969,26.9829,26.8826,26.9471,57806.0
2017-05-05 10:15:00,37.6,37.62,37.47,37.54,109925.0,26.9543,26.9686,26.8611,26.9113,109925.0
2017-05-05 10:20:00,37.54,37.7,37.53,37.66,81205.0,26.9113,27.026,26.9041,26.9973,81205.0
2017-05-05 10:25:00,37.67,37.67,37.58,37.67,64729.0,27.0045,27.0045,26.9399,27.0045,64729.0
2017-05-05 10:30:00,37.67,37.88,37.65,37.75,93687.0,27.0045,27.155,26.9901,27.0618,93687.0
2017-05-05 10:35:00,37.75,37.92,37.69,37.91,92168.0,27.0618,27.1837,27.0188,27.1765,92168.0
2017-05-05 10:40:00,37.92,37.99,37.86,37.92,56507.0,27.1837,27.2339,27.1407,27.1837,56507.0
2017-05-05 10:45:00,37.93,37.96,37.86,37.9,50772.0,27.1908,27.2123,27.1407,27.1693,50772.0
2017-05-05 10:50:00,37.91,37.93,37.75,37.79,50216.0,27.1765,27.1908,27.0618,27.0905,50216.0
2017-05-05 10:55:00,37.78,37.82,37.68,37.78,41282.0,27.0833,27.112,27.0116,27.0833,41282.0
2017-05-05 11:00:00,37.78,37.85,37.69,37.7,64092.0,27.0833,27.1335,27.0188,27.026,64092.0
2017-05-05 11:05:00,37.71,37.74,37.54,37.54,74715.0,27.0331,27.0546,26.9113,26.9113,74715.0
2017-05-05 11:10:00,37.55,37.59,36.96,37.55,141005.0,26.9184,26.9471,26.4955,26.9184,141005.0
2017-05-05 11:15:00,37.56,37.77,37.55,37.69,74262.0,26.9256,27.0761,26.9184,27.0188,74262.0
2017-05-05 11:20:00,37.69,37.75,37.53,37.56,65130.0,27.0188,27.0618,26.9041,26.9256,65130.0
2017-05-05 11:25:00,37.55,37.71,37.54,37.59,52842.0,26.9184,27.0331,26.9113,26.9471,52842.0
2017-05-05 11:30:00,37.59,37.69,37.55,37.67,30731.0,26.9471,27.0188,26.9184,27.0045,30731.0
2017-05-05 11:35:00,37.67,37.69,37.59,37.62,25907.0,27.0045,27.0188,26.9471,26.9686,25907.0
2017-05-05 11:40:00,37.62,37.71,37.59,37.71,26420.0,26.9686,27.0331,26.9471,27.0331,26420.0
2017-05-05 11:45:00,37.72,37.73,37.65,37.69,53850.0,27.0403,27.0475,26.9901,27.0188,53850.0
2017-05-05 11:50:00,37.69,37.7,37.55,37.59,35618.0,27.0188,27.026,26.9184,26.9471,35618.0
2017-05-05 11:55:00,37.59,37.61,37.52,37.55,53258.0,26.9471,26.9614,26.8969,26.9184,53258.0
2017-05-05 12:00:00,37.56,37.61,37.47,37.54,39184.0,26.9256,26.9614,26.8611,26.9113,39184.0
2017-05-05 12:05:00,37.55,37.55,37.43,37.49,30837.0,26.9184,26.9184,26.8324,26.8754,30837.0
2017-05-05 12:10:00,37.49,37.51,37.44,37.44,17871.0,26.8754,26.8898,26.8396,26.8396,17871.0
2017-05-05 12:15:00,37.44,37.48,37.4,37.45,40382.0,26.8396,26.8683,26.8109,26.8467,40382.0
2017-05-05 12:20:00,37.45,37.51,37.44,37.48,22629.0,26.8467,26.8898,26.8396,26.8683,22629.0
2017-05-05 12:25:00,37.47,37.49,37.43,37.46,31009.0,26.8611,26.8754,26.8324,26.8539,31009.0
2017-05-05 12:30:00,37.46,37.53,37.44,37.49,62441.0,26.8539,26.9041,26.8396,26.8754,62441.0
2017-05-05 12:35:00,37.49,37.54,37.47,37.51,24352.0,26.8754,26.9113,26.8611,26.8898,24352.0
2017-05-05 12:40:00,37.52,37.56,37.49,37.52,29792.0,26.8969,26.9256,26.8754,26.8969,29792.0
2017-05-05 12:45:00,37.52,37.56,37.47,37.56,16419.0,26.8969,26.9256,26.8611,26.9256,16419.0
2017-05-05 12:50:00,37.55,37.59,37.51,37.55,18580.0,26.9184,26.9471,26.8898,26.9184,18580.0
2017-05-05 12:55:00,37.54,37.56,37.51,37.56,16220.0,26.9113,26.9256,26.8898,26.9256,16220.0
2017-05-05 13:00:00,37.55,37.65,37.52,37.61,46670.0,26.9184,26.9901,26.8969,26.9614,46670.0
2017-05-05 13:05:00,37.61,37.61,37.55,37.56,44365.0,26.9614,26.9614,26.9184,26.9256,44365.0
2017-05-05 13:10:00,37.57,37.59,37.49,37.52,23666.0,26.9328,26.9471,26.8754,26.8969,23666.0
2017-05-05 13:15:00,37.52,37.57,37.5,37.56,19678.0,26.8969,26.9328,26.8826,26.9256,19678.0
2017-05-05 13:20:00,37.57,37.6,37.54,37.6,22107.0,26.9328,26.9543,26.9113,26.9543,22107.0
2017-05-05 13:25:00,37.59,37.61,37.55,37.55,28295.0,26.9471,26.9614,26.9184,26.9184,28295.0
2017-05-05 13:30:00,37.55,37.63,37.53,37.62,21677.0,26.9184,26.9758,26.9041,26.9686,21677.0
2017-05-05 13:35:00,37.62,37.62,37.51,37.52,57636.0,26.9686,26.9686,26.8898,26.8969,57636.0
2017-05-05 13:40:00,37.51,37.55,37.49,37.53,35189.0,26.8898,26.9184,26.8754,26.9041,35189.0
2017-05-05 13:45:00,37.54,37.61,37.53,37.59,19661.0,26.9113,26.9614,26.9041,26.9471,19661.0
2017-05-05 13:50:00,37.59,37.63,37.58,37.62,17429.0,26.9471,26.9758,26.9399,26.9686,17429.0
2017-05-05 13:55:00,37.62,37.63,37.58,37.58,14648.0,26.9686,26.9758,26.9399,26.9399,14648.0
2017-05-05 14:00:00,37.59,37.65,37.57,37.63,34445.0,26.9471,26.9901,26.9328,26.9758,34445.0
2017-05-05 14:05:00,37.62,37.65,37.59,37.64,20388.0,26.9686,26.9901,26.9471,26.9829,20388.0
2017-05-05 14:10:00,37.64,37.67,37.59,37.6,61103.0,26.9829,27.0045,26.9471,26.9543,61103.0
2017-05-05 14:15:00,37.61,37.66,37.61,37.66,43377.0,26.9614,26.9973,26.9614,26.9973,43377.0
2017-05-05 14:20:00,37.66,37.73,37.66,37.69,40757.0,26.9973,27.0475,26.9973,27.0188,40757.0
2017-05-05 14:25:00,37.7,37.76,37.67,37.75,37794.0,27.026,27.069,27.0045,27.0618,37794.0
2017-05-05 14:30:00,37.74,37.77,37.73,37.76,61560.0,27.0546,27.0761,27.0475,27.069,61560.0
2017-05-05 14:35:00,37.75,37.78,37.72,37.76,21151.0,27.0618,27.0833,27.0403,27.069,21151.0
2017-05-05 14:40:00,37.76,37.82,37.73,37.73,27131.0,27.069,27.112,27.0475,27.0475,27131.0
2017-05-05 14:45:00,37.73,37.79,37.71,37.79,22983.0,27.0475,27.0905,27.0331,27.0905,22983.0
2017-05-05 14:50:00,37.79,37.8,37.73,37.75,24345.0,27.0905,27.0976,27.0475,27.0618,24345.0
2017-05-05 14:55:00,37.74,37.74,37.69,37.73,19431.0,27.0546,27.0546,27.0188,27.0475,19431.0
2017-05-05 15:00:00,37.73,37.83,37.72,37.81,49203.0,27.0475,27.1192,27.0403,27.1048,49203.0
2017-05-05 15:05:00,37.81,37.92,37.8,37.87,63217.0,27.1048,27.1837,27.0976,27.1478,63217.0
2017-05-05 15:10:00,37.87,37.9,37.84,37.89,46497.0,27.1478,27.1693,27.1263,27.1622,46497.0
2017-05-05 15:15:00,37.89,37.95,37.87,37.93,52121.0,27.1622,27.2052,27.1478,27.1908,52121.0
2017-05-05 15:20:00,37.93,37.93,37.85,37.85,40037.0,27.1908,27.1908,27.1335,27.1335,40037.0
2017-05-05 15:25:00,37.86,37.9,37.85,37.89,27772.0,27.1407,27.1693,27.1335,27.1622,27772.0
2017-05-05 15:30:00,37.89,37.92,37.88,37.92,67532.0,27.1622,27.1837,27.155,27.1837,67532.0
2017-05-05 15:35:00,37.92,37.98,37.9,37.93,42935.0,27.1837,27.2267,27.1693,27.1908,42935.0
2017-05-05 15:40:00,37.93,37.94,37.88,37.89,127314.0,27.1908,27.198,27.155,27.1622,127314.0
2017-05-05 15:45:00,37.89,37.97,37.88,37.96,168511.0,27.1622,27.2195,27.155,27.2123,168511.0
2017-05-05 15:50:00,37.96,38.03,37.95,38.03,180920.0,27.2123,27.2625,27.2052,27.2625,180920.0
2017-05-05 15:55:00,38.04,38.07,38.0,38.02,356960.0,27.2697,27.2912,27.241,27.2554,356960.0
2017-05-08 09:30:00,37.93,38.0,37.7,37.82,69075.0,27.1908,27.241,27.026,27.112,69075.0
2017-05-08 09:35:00,37.78,37.94,37.75,37.83,63181.0,27.0833,27.198,27.0618,27.1192,63181.0
2017-05-08 09:40:00,37.83,38.11,37.82,38.11,47014.0,27.1192,27.3199,27.112,27.3199,47014.0
2017-05-08 09:45:00,38.12,38.13,37.95,38.02,53959.0,27.327,27.3342,27.2052,27.2554,53959.0
2017-05-08 09:50:00,38.02,38.26,38.02,38.25,83824.0,27.2554,27.4274,27.2554,27.4202,83824.0
2017-05-08 09:55:00,38.26,38.43,38.25,38.4,67919.0,27.4274,27.5493,27.4202,27.5278,67919.0
2017-05-08 10:00:00,38.39,38.39,38.3,38.33,71652.0,27.5206,27.5206,27.4561,27.4776,71652.0
2017-05-08 10:05:00,38.32,38.35,38.28,38.3,145539.0,27.4704,27.4919,27.4417,27.4561,145539.0
2017-05-08 10:10:00,38.29,38.36,38.23,38.23,61575.0,27.4489,27.4991,27.4059,27.4059,61575.0
2017-05-08 10:15:00,38.23,38.36,38.21,38.33,68428.0,27.4059,27.4991,27.3916,27.4776,68428.0
2017-05-08 10:20:00,38.33,38.34,38.21,38.23,30801.0,27.4776,27.4848,27.3916,27.4059,30801.0
2017-05-08 10:25:00,38.23,38.25,38.07,38.16,53977.0,27.4059,27.4202,27.2912,27.3557,53977.0
2017-05-08 10:30:00,38.16,38.33,38.12,38.24,94738.0,27.3557,27.4776,27.327,27.4131,94738.0
2017-05-08 10:35:00,38.24,38.28,38.13,38.15,43618.0,27.4131,27.4417,27.3342,27.3486,43618.0
2017-05-08 10:40:00,38.15,38.19,38.09,38.14,50573.0,27.3486,27.3772,27.3055,27.3414,50573.0
2017-05-08 10:45:00,38.15,38.17,37.98,38.04,61149.0,27.3486,27.3629,27.2267,27.2697,61149.0
2017-05-08 10:50:00,38.04,38.05,37.94,37.98,33653.0,27.2697,27.2769,27.198,27.2267,33653.0
2017-05-08 10:55:00,37.98,38.01,37.9,37.97,25313.0,27.2267,27.2482,27.1693,27.2195,25313.0
2017-05-08 11:00:00,37.98,38.01,37.91,37.94,24817.0,27.2267,27.2482,27.1765,27.198,24817.0
2017-05-08 11:05:00,37.95,37.97,37.92,37.94,19295.0,27.2052,27.2195,27.1837,27.198,19295.0
2017-05-08 11:10:00,37.93,37.93,37.81,37.83,42919.0,27.1908,27.1908,27.1048,27.1192,42919.0
2017-05-08 11:15:00,37.82,37.83,37.73,37.74,62441.0,27.112,27.1192,27.0475,27.0546,62441.0
2017-05-08 11:20:00,37.74,37.74,37.67,37.69,36455.0,27.0546,27.0546,27.0045,27.0188,36455.0
2017-05-08 11:25:00,37.72,37.76,37.59,37.61,40351.0,27.0403,27.069,26.9471,26.9614,40351.0
2017-05-08 11:30:00,37.6,37.7,37.6,37.67,46772.0,26.9543,27.026,26.9543,27.0045,46772.0
2017-05-08 11:35:00,37.68,37.79,37.66,37.77,34740.0,27.0116,27.0905,26.9973,27.0761,34740.0
2017-05-08 11:40:00,37.78,37.81,37.72,37.8,30766.0,27.0833,27.1048,27.0403,27.0976,30766.0
2017-05-08 11:45:00,37.79,37.79,37.73,37.73,14910.0,27.0905,27.0905,27.0475,27.0475,14910.0
2017-05-08 11:50:00,37.73,37.83,37.68,37.78,36349.0,27.0475,27.1192,27.0116,27.0833,36349.0
2017-05-08 11:55:00,37.78,37.84,37.77,37.84,37554.0,27.0833,27.1263,27.0761,27.1263,37554.0
2017-05-08 12:00:00,37.83,37.91,37.78,37.85,43487.0,27.1192,27.1765,27.0833,27.1335,43487.0
2017-05-08 12:05:00,37.85,37.86,37.8,37.83,32530.0,27.1335,27.1407,27.0976,27.1192,32530.0
2017-05-08 12:10:00,37.82,37.86,37.78,37.81,20294.0,27.112,27.1407,27.0833,27.1048,20294.0
2017-05-08 12:15:00,37.81,37.89,37.8,37.87,28441.0,27.1048,27.1622,27.0976,27.1478,28441.0
2017-05-08 12:20:00,37.87,37.93,37.85,37.93,41929.0,27.1478,27.1908,27.1335,27.1908,41929.0
2017-05-08 12:25:00,37.92,37.94,37.88,37.92,33008.0,27.1837,27.198,27.155,27.1837,33008.0
2017-05-08 12:30:00,37.91,37.91,37.85,37.87,13913.0,27.1765,27.1765,27.1335,27.1478,13913.0
2017-05-08 12:35:00,37.87,37.96,37.87,37.95,19824.0,27.1478,27.2123,27.1478,27.2052,19824.0
2017-05-08 12:40:00,37.95,38.09,37.93,38.07,26039.0,27.2052,27.3055,27.1908,27.2912,26039.0
2017-05-08 12:45:00,38.07,38.13,38.06,38.06,27245.0,27.2912,27.3342,27.284,27.284,27245.0
2017-05-08 12:50:00,38.06,38.09,38.04,38.06,15513.0,27.284,27.3055,27.2697,27.284,15513.0
2017-05-08 12:55:00,38.05,38.13,38.03,38.11,24129.0,27.2769,27.3342,27.2625,27.3199,24129.0
2017-05-08 13:00:00,38.11,38.12,38.07,38.1,29752.0,27.3199,27.327,27.2912,27.3127,29752.0
2017-05-08 13:05:00,38.11,38.15,38.1,38.14,16495.0,27.3199,27.3486,27.3127,27.3414,16495.0
2017-05-08 13:10:00,38.14,38.17,38.12,38.15,31404.0,27.3414,27.3629,27.327,27.3486,31404.0
2017-05-08 13:15:00,38.14,38.16,38.11,38.13,31494.0,27.3414,27.3557,27.3199,27.3342,31494.0
2017-05-08 13:20:00,38.13,38.2,38.12,38.18,26750.0,27.3342,27.3844,27.327,27.3701,26750.0
2017-05-08 13:25:00,38.19,38.23,38.18,38.2,29836.0,27.3772,27.4059,27.3701,27.3844,29836.0
2017-05-08 13:30:00,38.2,38.2,38.14,38.16,25779.0,27.3844,27.3844,27.3414,27.3557,25779.0
2017-05-08 13:35:00,38.16,38.16,38.09,38.1,23781.0,27.3557,27.3557,27.3055,27.3127,23781.0
2017-05-08 13:40:00,38.1,38.15,38.09,38.12,61747.0,27.3127,27.3486,27.3055,27.327,61747.0
2017-05-08 13:45:00,38.12,38.12,38.09,38.11,21247.0,27.327,27.327,27.3055,27.3199,21247.0
2017-05-08 13:50:00,38.11,38.13,38.04,38.06,37920.0,27.3199,27.3342,27.2697,27.284,37920.0
2017-05-08 13:55:00,38.05,38.09,38.04,38.06,21261.0,27.2769,27.3055,27.2697,27.284,21261.0
2017-05-08 14:00:00,38.07,38.1,38.06,38.09,23484.0,27.2912,27.3127,27.284,27.3055,23484.0
2017-05-08 14:05:00,38.09,38.16,38.09,38.12,51361.0,27.3055,27.3557,27.3055,27.327,51361.0
2017-05-08 14:10:00,38.14,38.2,38.11,38.12,28083.0,27.3414,27.3844,27.3199,27.327,28083.0
2017-05-08 14:15:00,38.12,38.13,38.1,38.12,23013.0,27.327,27.3342,27.3127,27.327,23013.0
2017-05-08 14:20:00,38.13,38.13,38.07,38.09,13679.0,27.3342,27.3342,27.2912,27.3055,13679.0
2017-05-08 14:25:00,38.09,38.13,38.08,38.09,31085.0,27.3055,27.3342,27.2984,27.3055,31085.0
2017-05-08 14:30:00,38.09,38.13,38.08,38.11,28611.0,27.3055,27.3342,27.2984,27.3199,28611.0
2017-05-08 14:35:00,38.11,38.12,38.08,38.08,15607.0,27.3199,27.327,27.2984,27.2984,15607.0
2017-05-08 14:40:00,38.09,38.13,38.06,38.12,25905.0,27.3055,27.3342,27.284,27.327,25905.0
2017-05-08 14:45:00,38.11,38.18,38.11,38.14,29862.0,27.3199,27.3701,27.3199,27.3414,29862.0
2017-05-08 14:50:00,38.15,38.2,38.14,38.2,15025.0,27.3486,27.3844,27.3414,27.3844,15025.0
2017-05-08 14:55:00,38.2,38.21,38.18,38.2,64397.0,27.3844,27.3916,27.3701,27.3844,64397.0
2017-05-08 15:00:00,38.19,38.21,38.1,38.13,42597.0,27.3772,27.3916,27.3127,27.3342,42597.0
2017-05-08 15:05:00,38.13,38.15,38.07,38.07,31482.0,27.3342,27.3486,27.2912,27.2912,31482.0
2017-05-08 15:10:00,38.07,38.08,38.0,38.0,39907.0,27.2912,27.2984,27.241,27.241,39907.0
2017-05-08 15:15:00,38.0,38.06,37.99,38.06,51721.0,27.241,27.284,27.2339,27.284,51721.0
2017-05-08 15:20:00,38.05,38.13,38.05,38.12,44018.0,27.2769,27.3342,27.2769,27.327,44018.0
2017-05-08 15:25:00,38.13,38.2,38.12,38.13,34848.0,27.3342,27.3844,27.327,27.3342,34848.0
2017-05-08 15:30:00,38.14,38.15,38.07,38.08,48876.0,27.3414,27.3486,27.2912,27.2984,48876.0
2017-05-08 15:35:00,38.08,38.11,38.04,38.06,66529.0,27.2984,27.3199,27.2697,27.284,66529.0
2017-05-08 15:40:00,38.07,38.07,38.0,38.04,62526.0,27.2912,27.2912,27.241,27.2697,62526.0
2017-05-08 15:45:00,38.05,38.07,38.0,38.07,128271.0,27.2769,27.2912,27.241,27.2912,128271.0
2017-05-08 15:50:00,38.07,38.1,38.05,38.1,170174.0,27.2912,27.3127,27.2769,27.3127,170174.0
2017-05-08 15:55:00,38.09,38.18,38.09,38.16,341152.0,27.3055,27.3701,27.3055,27.3557,341152.0
2017-05-09 09:30:00,38.22,38.3,38.07,38.1,47727.0,27.3987,27.4561,27.2912,27.3127,47727.0
2017-05-09 09:35:00,38.03,38.09,37.88,37.9,36016.0,27.2625,27.3055,27.155,27.1693,36016.0
2017-05-09 09:40:00,37.9,37.9,37.68,37.73,76509.0,27.1693,27.1693,27.0116,27.0475,76509.0
2017-05-09 09:45:00,37.71,37.82,37.62,37.75,46540.0,27.0331,27.112,26.9686,27.0618,46540.0
2017-05-09 09:50:00,37.76,37.81,37.61,37.64,39840.0,27.069,27.1048,26.9614,26.9829,39840.0
2017-05-09 09:55:00,37.64,37.79,37.62,37.78,34918.0,26.9829,27.0905,26.9686,27.0833,34918.0
2017-05-09 10:00:00,37.75,37.91,37.72,37.8,56376.0,27.0618,27.1765,27.0403,27.0976,56376.0
2017-05-09 10:05:00,37.8,37.82,37.75,37.8,45823.0,27.0976,27.112,27.0618,27.0976,45823.0
2017-05-09 10:10:00,37.8,38.0,37.72,37.97,51476.0,27.0976,27.241,27.0403,27.2195,51476.0
2017-05-09 10:15:00,37.97,38.0,37.89,37.96,59800.0,27.2195,27.241,27.1622,27.2123,59800.0
2017-05-09 10:20:00,37.96,38.0,37.87,37.88,24747.0,27.2123,27.241,27.1478,27.155,24747.0
2017-05-09 10:25:00,37.9,37.97,37.88,37.92,22780.0,27.1693,27.2195,27.155,27.1837,22780.0
2017-05-09 10:30:00,37.93,37.93,37.83,37.91,30073.0,27.1908,27.1908,27.1192,27.1765,30073.0
2017-05-09 10:35:00,37.91,38.08,37.9,38.08,41123.0,27.1765,27.2984,27.1693,27.2984,41123.0
2017-05-09 10:40:00,38.08,38.09,38.01,38.02,76554.0,27.2984,27.3055,27.2482,27.2554,76554.0
2017-05-09 10:45:00,38.03,38.13,38.01,38.08,54937.0,27.2625,27.3342,27.2482,27.2984,54937.0
2017-05-09 10:50:00,38.08,38.11,38.03,38.07,36639.0,27.2984,27.3199,27.2625,27.2912,36639.0
2017-05-09 10:55:00,38.06,38.14,38.03,38.11,34743.0,27.284,27.3414,27.2625,27.3199,34743.0
2017-05-09 11:00:00,38.12,38.12,37.99,38.06,101193.0,27.327,27.327,27.2339,27.284,101193.0
2017-05-09 11:05:00,38.06,38.07,37.9,37.94,38194.0,27.284,27.2912,27.1693,27.198,38194.0
2017-05-09 11:10:00,37.92,37.92,37.78,37.81,31927.0,27.1837,27.1837,27.0833,27.1048,31927.0
2017-05-09 11:15:00,37.81,37.83,37.75,37.81,30701.0,27.1048,27.1192,27.0618,27.1048,30701.0
2017-05-09 11:20:00,37.81,37.82,37.68,37.71,24269.0,27.1048,27.112,27.0116,27.0331,24269.0
2017-05-09 11:25:00,37.7,37.8,37.7,37.79,26250.0,27.026,27.0976,27.026,27.0905,26250.0
2017-05-09 11:30:00,37.78,37.83,37.75,37.77,22398.0,27.0833,27.1192,27.0618,27.0761,22398.0
2017-05-09 11:35:00,37.76,37.87,37.71,37.84,27996.0,27.069,27.1478,27.0331,27.1263,27996.0
2017-05-09 11:40:00,37.83,37.89,37.77,37.86,11657.0,27.1192,27.1622,27.0761,27.1407,11657.0
2017-05-09 11:45:00,37.86,37.92,37.83,37.88,25848.0,27.1407,27.1837,27.1192,27.155,25848.0
2017-05-09 11:50:00,37.88,37.93,37.87,37.9,13428.0,27.155,27.1908,27.1478,27.1693,13428.0
2017-05-09 11:55:00,37.9,38.05,37.89,37.96,49940.0,27.1693,27.2769,27.1622,27.2123,49940.0
2017-05-09 12:00:00,37.95,37.96,37.88,37.94,20704.0,27.2052,27.2123,27.155,27.198,20704.0
2017-05-09 12:05:00,37.94,37.94,37.8,37.83,40078.0,27.198,27.198,27.0976,27.1192,40078.0
2017-05-09 12:10:00,37.83,37.84,37.77,37.77,18531.0,27.1192,27.1263,27.0761,27.0761,18531.0
2017-05-09 12:15:00,37.77,37.78,37.71,37.71,27557.0,27.0761,27.0833,27.0331,27.0331,27557.0
2017-05-09 12:20:00,37.7,37.73,37.68,37.72,18453.0,27.026,27.0475,27.0116,27.0403,18453.0
2017-05-09 12:25:00,37.72,37.74,37.67,37.71,16827.0,27.0403,27.0546,27.0045,27.0331,16827.0
2017-05-09 12:30:00,37.71,37.79,37.69,37.78,50987.0,27.0331,27.0905,27.0188,27.0833,50987.0
2017-05-09 12:35:00,37.78,37.86,37.76,37.86,107283.0,27.0833,27.1407,27.069,27.1407,107283.0
2017-05-09 12:40:00,37.87,37.91,37.85,37.86,27937.0,27.1478,27.1765,27.1335,27.1407,27937.0
2017-05-09 12:45:00,37.85,37.89,37.84,37.87,19602.0,27.1335,27.1622,27.1263,27.1478,19602.0
2017-05-09 12:50:00,37.86,37.87,37.8,37.8,26949.0,27.1407,27.1478,27.0976,27.0976,26949.0
2017-05-09 12:55:00,37.79,37.83,37.79,37.79,21028.0,27.0905,27.1192,27.0905,27.0905,21028.0
2017-05-09 13:00:00,37.79,37.85,37.79,37.83,11517.0,27.0905,27.1335,27.0905,27.1192,11517.0
2017-05-09 13:05:00,37.84,37.85,37.78,37.82,15059.0,27.1263,27.1335,27.0833,27.112,15059.0
2017-05-09 13:10:00,37.82,37.82,37.74,37.74,24285.0,27.112,27.112,27.0546,27.0546,24285.0
2017-05-09 13:15:00,37.74,37.8,37.74,37.79,44974.0,27.0546,27.0976,27.0546,27.0905,44974.0
2017-05-09 13:20:00,37.78,37.78,37.68,37.7,32121.0,27.0833,27.0833,27.0116,27.026,32121.0
2017-05-09 13:25:00,37.69,37.7,37.65,37.67,19340.0,27.0188,27.026,26.9901,27.0045,19340.0
2017-05-09 13:30:00,37.68,37.72,37.67,37.72,17543.0,27.0116,27.0403,27.0045,27.0403,17543.0
2017-05-09 13:35:00,37.71,37.74,37.68,37.72,17147.0,27.0331,27.0546,27.0116,27.0403,17147.0
2017-05-09 13:40:00,37.73,37.89,37.72,37.87,25690.0,27.0475,27.1622,27.0403,27.1478,25690.0
2017-05-09 13:45:00,37.87,37.87,37.82,37.82,14530.0,27.1478,27.1478,27.112,27.112,14530.0
2017-05-09 13:50:00,37.82,37.86,37.8,37.86,13553.0,27.112,27.1407,27.0976,27.1407,13553.0
2017-05-09 13:55:00,37.85,37.9,37.85,37.89,16027.0,27.1335,27.1693,27.1335,27.1622,16027.0
2017-05-09 14:00:00,37.89,37.89,37.79,37.8,28004.0,27.1622,27.1622,27.0905,27.0976,28004.0
2017-05-09 14:05:00,37.8,37.83,37.77,37.81,15945.0,27.0976,27.1192,27.0761,27.1048,15945.0
2017-05-09 14:10:00,37.81,37.84,37.8,37.83,25600.0,27.1048,27.1263,27.0976,27.1192,25600.0
2017-05-09 14:15:00,37.83,37.84,37.79,37.83,21788.0,27.1192,27.1263,27.0905,27.1192,21788.0
2017-05-09 14:20:00,37.82,37.85,37.76,37.78,16960.0,27.112,27.1335,27.069,27.0833,16960.0
2017-05-09 14:25:00,37.77,37.85,37.77,37.81,18499.0,27.0761,27.1335,27.0761,27.1048,18499.0
2017-05-09 14:30:00,37.81,37.88,37.8,37.87,26090.0,27.1048,27.155,27.0976,27.1478,26090.0
2017-05-09 14:35:00,37.87,37.91,37.84,37.91,104972.0,27.1478,27.1765,27.1263,27.1765,104972.0
2017-05-09 14:40:00,37.91,37.92,37.88,37.9,28373.0,27.1765,27.1837,27.155,27.1693,28373.0
2017-05-09 14:45:00,37.9,37.98,37.89,37.95,105190.0,27.1693,27.2267,27.1622,27.2052,105190.0
2017-05-09 14:50:00,37.94,38.02,37.91,37.99,30748.0,27.198,27.2554,27.1765,27.2339,30748.0
2017-05-09 14:55:00,38.0,38.02,37.94,37.94,21675.0,27.241,27.2554,27.198,27.198,21675.0
2017-05-09 15:00:00,37.95,37.97,37.93,37.97,19294.0,27.2052,27.2195,27.1908,27.2195,19294.0
2017-05-09 15:05:00,37.97,38.05,37.97,38.03,27796.0,27.2195,27.2769,27.2195,27.2625,27796.0
2017-05-09 15:10:00,38.02,38.04,38.0,38.0,17086.0,27.2554,27.2697,27.241,27.241,17086.0
2017-05-09 15:15:00,38.0,38.05,37.97,38.05,50929.0,27.241,27.2769,27.2195,27.2769,50929.0
2017-05-09 15:20:00,38.04,38.08,37.99,37.99,40995.0,27.2697,27.2984,27.2339,27.2339,40995.0
2017-05-09 15:25:00,38.0,38.01,37.96,37.96,25125.0,27.241,27.2482,27.2123,27.2123,25125.0
2017-05-09 15:30:00,37.96,37.96,37.91,37.91,35581.0,27.2123,27.2123,27.1765,27.1765,35581.0
2017-05-09 15:35:00,37.9,37.94,37.83,37.87,91988.0,27.1693,27.198,27.1192,27.1478,91988.0
2017-05-09 15:40:00,37.87,37.88,37.81,37.86,134736.0,27.1478,27.155,27.1048,27.1407,134736.0
2017-05-09 15:45:00,37.86,37.9,37.82,37.9,102047.0,27.1407,27.1693,27.112,27.1693,102047.0
2017-05-09 15:50:00,37.9,37.93,37.87,37.93,81449.0,27.1693,27.1908,27.1478,27.1908,81449.0
2017-05-09 15:55:00,37.92,37.95,37.88,37.89,191275.0,27.1837,27.2052,27.155,27.1622,191275.0
2017-05-10 09:30:00,38.44,38.72,38.41,38.52,125149.0,27.5564,27.7572,27.5349,27.6138,125149.0
2017-05-10 09:35:00,38.51,38.57,38.39,38.44,28440.0,27.6066,27.6496,27.5206,27.5564,28440.0
2017-05-10 09:40:00,38.45,38.45,38.19,38.4,54536.0,27.5636,27.5636,27.3772,27.5278,54536.0
2017-05-10 09:45:00,38.41,38.61,38.38,38.48,124642.0,27.5349,27.6783,27.5134,27.5851,124642.0
2017-05-10 09:50:00,38.51,38.62,38.42,38.62,35181.0,27.6066,27.6855,27.5421,27.6855,35181.0
2017-05-10 09:55:00,38.6,38.69,38.58,38.68,194472.0,27.6711,27.7357,27.6568,27.7285,194472.0
2017-05-10 10:00:00,38.69,38.79,38.67,38.75,165977.0,27.7357,27.8073,27.7213,27.7787,165977.0
2017-05-10 10:05:00,38.76,38.76,38.64,38.67,201882.0,27.7858,27.7858,27.6998,27.7213,201882.0
2017-05-10 10:10:00,38.65,38.65,38.43,38.43,113771.0,27.707,27.707,27.5493,27.5493,113771.0
2017-05-10 10:15:00,38.42,38.55,38.39,38.53,54438.0,27.5421,27.6353,27.5206,27.621,54438.0
2017-05-10 10:20:00,38.52,38.55,38.46,38.49,28074.0,27.6138,27.6353,27.5708,27.5923,28074.0
2017-05-10 10:25:00,38.5,38.59,38.48,38.48,31083.0,27.5995,27.664,27.5851,27.5851,31083.0
2017-05-10 10:30:00,38.49,38.97,38.49,38.84,223327.0,27.5923,27.9364,27.5923,27.8432,223327.0
2017-05-10 10:35:00,38.84,38.96,38.79,38.94,127377.0,27.8432,27.9292,27.8073,27.9149,127377.0
2017-05-10 10:40:00,38.94,38.94,38.79,38.84,69403.0,27.9149,27.9149,27.8073,27.8432,69403.0
2017-05-10 10:45:00,38.84,39.01,38.84,39.01,100516.0,27.8432,27.9651,27.8432,27.9651,100516.0
2017-05-10 10:50:00,39.01,39.11,38.94,39.0,180073.0,27.9651,28.0367,27.9149,27.9579,180073.0
2017-05-10 10:55:00,39.0,39.04,38.93,38.96,58428.0,27.9579,27.9866,27.9077,27.9292,58428.0
2017-05-10 11:00:00,38.96,39.03,38.92,39.02,64045.0,27.9292,27.9794,27.9005,27.9722,64045.0
2017-05-10 11:05:00,39.03,39.08,38.98,39.0,150221.0,27.9794,28.0152,27.9436,27.9579,150221.0
2017-05-10 11:10:00,39.0,39.03,38.78,38.83,248058.0,27.9579,27.9794,27.8002,27.836,248058.0
2017-05-10 11:15:00,38.83,38.83,38.65,38.68,78486.0,27.836,27.836,27.707,27.7285,78486.0
2017-05-10 11:20:00,38.69,38.76,38.58,38.76,135610.0,27.7357,27.7858,27.6568,27.7858,135610.0
2017-05-10 11:25:00,38.77,38.88,38.72,38.73,48573.0,27.793,27.8719,27.7572,27.7643,48573.0
2017-05-10 11:30:00,38.74,38.79,38.7,38.73,19624.0,27.7715,27.8073,27.7428,27.7643,19624.0
2017-05-10 11:35:00,38.73,38.8,38.71,38.79,47071.0,27.7643,27.8145,27.75,27.8073,47071.0
2017-05-10 11:40:00,38.78,38.9,38.76,38.9,20027.0,27.8002,27.8862,27.7858,27.8862,20027.0
2017-05-10 11:45:00,38.91,38.96,38.75,38.83,68138.0,27.8934,27.9292,27.7787,27.836,68138.0
2017-05-10 11:50:00,38.83,38.83,38.78,38.79,18269.0,27.836,27.836,27.8002,27.8073,18269.0
2017-05-10 11:55:00,38.79,38.84,38.75,38.75,33135.0,27.8073,27.8432,27.7787,27.7787,33135.0
2017-05-10 12:00:00,38.76,38.81,38.7,38.72,43043.0,27.7858,27.8217,27.7428,27.7572,43043.0
2017-05-10 12:05:00,38.73,38.74,38.66,38.67,48749.0,27.7643,27.7715,27.7142,27.7213,48749.0
2017-05-10 12:10:00,38.67,38.73,38.65,38.66,16605.0,27.7213,27.7643,27.707,27.7142,16605.0
2017-05-10 12:15:00,38.66,38.69,38.62,38.65,26329.0,27.7142,27.7357,27.6855,27.707,26329.0
2017-05-10 12:20:00,38.64,38.64,38.54,38.58,36314.0,27.6998,27.6998,27.6281,27.6568,36314.0
2017-05-10 12:25:00,38.58,38.62,38.52,38.58,26682.0,27.6568,27.6855,27.6138,27.6568,26682.0
2017-05-10 12:30:00,38.57,38.62,38.54,38.58,24029.0,27.6496,27.6855,27.6281,27.6568,24029.0
2017-05-10 12:35:00,38.58,38.59,38.52,38.53,30445.0,27.6568,27.664,27.6138,27.621,30445.0
2017-05-10 12:40:00,38.54,38.57,38.52,38.54,19493.0,27.6281,27.6496,27.6138,27.6281,19493.0
2017-05-10 12:45:00,38.54,38.56,38.5,38.55,24466.0,27.6281,27.6425,27.5995,27.6353,24466.0
2017-05-10 12:50:00,38.55,38.66,38.52,38.64,26452.0,27.6353,27.7142,27.6138,27.6998,26452.0
2017-05-10 12:55:00,38.64,38.67,38.58,38.58,51745.0,27.6998,27.7213,27.6568,27.6568,51745.0
2017-05-10 13:00:00,38.6,38.73,38.6,38.72,33091.0,27.6711,27.7643,27.6711,27.7572,33091.0
2017-05-10 13:05:00,38.71,38.73,38.67,38.69,16088.0,27.75,27.7643,27.7213,27.7357,16088.0
2017-05-10 13:10:00,38.68,38.71,38.66,38.69,26837.0,27.7285,27.75,27.7142,27.7357,26837.0
2017-05-10 13:15:00,38.69,38.74,38.68,38.72,32504.0,27.7357,27.7715,27.7285,27.7572,32504.0
2017-05-10 13:20:00,38.71,38.75,38.68,38.75,31411.0,27.75,27.7787,27.7285,27.7787,31411.0
2017-05-10 13:25:00,38.74,38.75,38.66,38.68,35151.0,27.7715,27.7787,27.7142,27.7285,35151.0
2017-05-10 13:30:00,38.68,38.7,38.63,38.64,51133.0,27.7285,27.7428,27.6926,27.6998,51133.0
2017-05-10 13:35:00,38.63,38.68,38.61,38.68,56927.0,27.6926,27.7285,27.6783,27.7285,56927.0
2017-05-10 13:40:00,38.67,38.67,38.57,38.58,33857.0,27.7213,27.7213,27.6496,27.6568,33857.0
2017-05-10 13:45:00,38.58,38.64,38.57,38.61,89973.0,27.6568,27.6998,27.6496,27.6783,89973.0
2017-05-10 13:50:00,38.61,38.7,38.6,38.66,32633.0,27.6783,27.7428,27.6711,27.7142,32633.0
2017-05-10 13:55:00,38.67,38.77,38.66,38.77,36561.0,27.7213,27.793,27.7142,27.793,36561.0
2017-05-10 14:00:00,38.77,38.79,38.68,38.69,38696.0,27.793,27.8073,27.7285,27.7357,38696.0
2017-05-10 14:05:00,38.68,38.72,38.66,38.66,35918.0,27.7285,27.7572,27.7142,27.7142,35918.0
2017-05-10 14:10:00,38.66,38.73,38.62,38.73,50316.0,27.7142,27.7643,27.6855,27.7643,50316.0
2017-05-10 14:15:00,38.73,38.78,38.69,38.75,35823.0,27.7643,27.8002,27.7357,27.7787,35823.0
2017-05-10 14:20:00,38.75,38.81,38.69,38.7,55863.0,27.7787,27.8217,27.7357,27.7428,55863.0
2017-05-10 14:25:00,38.7,38.76,38.63,38.66,64809.0,27.7428,27.7858,27.6926,27.7142,64809.0
2017-05-10 14:30:00,38.66,38.7,38.64,38.69,32950.0,27.7142,27.7428,27.6998,27.7357,32950.0
2017-05-10 14:35:00,38.69,38.74,38.66,38.69,20940.0,27.7357,27.7715,27.7142,27.7357,20940.0
2017-05-10 14:40:00,38.7,38.7,38.61,38.67,25973.0,27.7428,27.7428,27.6783,27.7213,25973.0
2017-05-10 14:45:00,38.67,38.72,38.64,38.69,27818.0,27.7213,27.7572,27.6998,27.7357,27818.0
2017-05-10 14:50:00,38.68,38.68,38.62,38.65,48064.0,27.7285,27.7285,27.6855,27.707,48064.0
2017-05-10 14:55:00,38.65,38.68,38.65,38.67,31809.0,27.707,27.7285,27.707,27.7213,31809.0
2017-05-10 15:00:00,38.68,38.68,38.58,38.6,73610.0,27.7285,27.7285,27.6568,27.6711,73610.0
2017-05-10 15:05:00,38.6,38.68,38.59,38.62,24532.0,27.6711,27.7285,27.664,27.6855,24532.0
2017-05-10 15:10:00,38.61,38.63,38.58,38.62,29838.0,27.6783,27.6926,27.6568,27.6855,29838.0
2017-05-10 15:15:00,38.61,38.64,38.57,38.64,44884.0,27.6783,27.6998,27.6496,27.6998,44884.0
2017-05-10 15:20:00,38.64,38.66,38.6,38.63,38211.0,27.6998,27.7142,27.6711,27.6926,38211.0
2017-05-10 15:25:00,38.63,38.63,38.53,38.54,43174.0,27.6926,27.6926,27.621,27.6281,43174.0
2017-05-10 15:30:00,38.54,38.59,38.54,38.55,66232.0,27.6281,27.664,27.6281,27.6353,66232.0
2017-05-10 15:35:00,38.54,38.56,38.48,38.54,78534.0,27.6281,27.6425,27.5851,27.6281,78534.0
2017-05-10 15:40:00,38.54,38.57,38.5,38.57,62510.0,27.6281,27.6496,27.5995,27.6496,62510.0
2017-05-10 15:45:00,38.57,38.58,38.51,38.53,127416.0,27.6496,27.6568,27.6066,27.621,127416.0
2017-05-10 15:50:00,38.54,38.59,38.51,38.57,125884.0,27.6281,27.664,27.6066,27.6496,125884.0
2017-05-10 15:55:00,38.57,38.58,38.51,38.53,168886.0,27.6496,27.6568,27.6066,27.621,168886.0
2017-05-11 09:30:00,38.73,38.85,38.68,38.73,61317.0,27.7643,27.8504,27.7285,27.7643,61317.0
2017-05-11 09:35:00,38.75,38.77,38.42,38.52,67354.0,27.7787,27.793,27.5421,27.6138,67354.0
2017-05-11 09:40:00,38.52,38.56,38.32,38.35,53184.0,27.6138,27.6425,27.4704,27.4919,53184.0
2017-05-11 09:45:00,38.34,38.53,38.34,38.49,49706.0,27.4848,27.621,27.4848,27.5923,49706.0
2017-05-11 09:50:00,38.49,38.5,38.33,38.43,37429.0,27.5923,27.5995,27.4776,27.5493,37429.0
2017-05-11 09:55:00,38.43,38.43,38.28,38.4,74440.0,27.5493,27.5493,27.4417,27.5278,74440.0
2017-05-11 10:00:00,38.4,38.4,38.09,38.23,62060.0,27.5278,27.5278,27.3055,27.4059,62060.0
2017-05-11 10:05:00,38.21,38.22,38.09,38.21,48740.0,27.3916,27.3987,27.3055,27.3916,48740.0
2017-05-11 10:10:00,38.19,38.32,38.18,38.23,47691.0,27.3772,27.4704,27.3701,27.4059,47691.0
2017-05-11 10:15:00,38.24,38.32,38.19,38.21,37514.0,27.4131,27.4704,27.3772,27.3916,37514.0
2017-05-11 10:20:00,38.21,38.24,38.11,38.15,26385.0,27.3916,27.4131,27.3199,27.3486,26385.0
2017-05-11 10:25:00,38.16,38.28,38.16,38.28,20145.0,27.3557,27.4417,27.3557,27.4417,20145.0
2017-05-11 10:30:00,38.27,38.43,38.27,38.41,44727.0,27.4346,27.5493,27.4346,27.5349,44727.0
2017-05-11 10:35:00,38.41,38.42,38.31,38.35,42135.0,27.5349,27.5421,27.4633,27.4919,42135.0
2017-05-11 10:40:00,38.35,38.35,38.22,38.23,41763.0,27.4919,27.4919,27.3987,27.4059,41763.0
2017-05-11 10:45:00,38.21,38.29,38.2,38.23,20786.0,27.3916,27.4489,27.3844,27.4059,20786.0
2017-05-11 10:50:00,38.21,38.24,38.16,38.19,29747.0,27.3916,27.4131,27.3557,27.3772,29747.0
2017-05-11 10:55:00,38.2,38.32,38.19,38.32,32748.0,27.3844,27.4704,27.3772,27.4704,32748.0
2017-05-11 11:00:00,38.33,38.48,38.31,38.41,75283.0,27.4776,27.5851,27.4633,27.5349,75283.0
2017-05-11 11:05:00,38.41,38.46,38.38,38.44,32694.0,27.5349,27.5708,27.5134,27.5564,32694.0
2017-05-11 11:10:00,38.44,38.44,38.39,38.41,55746.0,27.5564,27.5564,27.5206,27.5349,55746.0
2017-05-11 11:15:00,38.41,38.46,38.31,38.31,37788.0,27.5349,27.5708,27.4633,27.4633,37788.0
2017-05-11 11:20:00,38.3,38.33,38.23,38.23,25401.0,27.4561,27.4776,27.4059,27.4059,25401.0
2017-05-11 11:25:00,38.24,38.26,38.19,38.22,25482.0,27.4131,27.4274,27.3772,27.3987,25482.0
2017-05-11 11:30:00,38.23,38.27,38.2,38.2,41302.0,27.4059,27.4346,27.3844,27.3844,41302.0
2017-05-11 11:35:00,38.19,38.23,38.17,38.18,50968.0,27.3772,27.4059,27.3629,27.3701,50968.0
2017-05-11 11:40:00,38.18,38.25,38.16,38.25,57276.0,27.3701,27.4202,27.3557,27.4202,57276.0
2017-05-11 11:45:00,38.26,38.34,38.25,38.34,33764.0,27.4274,27.4848,27.4202,27.4848,33764.0
2017-05-11 11:50:00,38.33,38.34,38.28,38.28,17855.0,27.4776,27.4848,27.4417,27.4417,17855.0
2017-05-11 11:55:00,38.28,38.33,38.25,38.27,25121.0,27.4417,27.4776,27.4202,27.4346,25121.0
2017-05-11 12:00:00,38.27,38.31,38.26,38.29,26964.0,27.4346,27.4633,27.4274,27.4489,26964.0
2017-05-11 12:05:00,38.29,38.36,38.28,38.35,20031.0,27.4489,27.4991,27.4417,27.4919,20031.0
2017-05-11 12:10:00,38.35,38.39,38.33,38.34,47198.0,27.4919,27.5206,27.4776,27.4848,47198.0
2017-05-11 12:15:00,38.34,38.38,38.32,38.35,29752.0,27.4848,27.5134,27.4704,27.4919,29752.0
2017-05-11 12:20:00,38.36,38.36,38.25,38.29,25274.0,27.4991,27.4991,27.4202,27.4489,25274.0
2017-05-11 12:25:00,38.28,38.31,38.23,38.25,17221.0,27.4417,27.4633,27.4059,27.4202,17221.0
2017-05-11 12:30:00,38.24,38.29,38.22,38.26,21376.0,27.4131,27.4489,27.3987,27.4274,21376.0
2017-05-11 12:35:00,38.25,38.31,38.24,38.24,18606.0,27.4202,27.4633,27.4131,27.4131,18606.0
2017-05-11 12:40:00,38.23,38.26,38.18,38.23,18185.0,27.4059,27.4274,27.3701,27.4059,18185.0
2017-05-11 12:45:00,38.22,38.29,38.21,38.24,19692.0,27.3987,27.4489,27.3916,27.4131,19692.0
2017-05-11 12:50:00,38.25,38.25,38.18,38.23,24030.0,27.4202,27.4202,27.3701,27.4059,24030.0
2017-05-11 12:55:00,38.23,38.23,38.16,38.16,17057.0,27.4059,27.4059,27.3557,27.3557,17057.0
2017-05-11 13:00:00,38.17,38.17,38.11,38.13,21717.0,27.3629,27.3629,27.3199,27.3342,21717.0
2017-05-11 13:05:00,38.13,38.18,38.12,38.14,34425.0,27.3342,27.3701,27.327,27.3414,34425.0
2017-05-11 13:10:00,38.14,38.2,38.12,38.16,47009.0,27.3414,27.3844,27.327,27.3557,47009.0
2017-05-11 13:15:00,38.16,38.18,38.12,38.17,48330.0,27.3557,27.3701,27.327,27.3629,48330.0
2017-05-11 13:20:00,38.17,38.19,38.14,38.15,47424.0,27.3629,27.3772,27.3414,27.3486,47424.0
2017-05-11 13:25:00,38.14,38.16,38.1,38.1,20729.0,27.3414,27.3557,27.3127,27.3127,20729.0
2017-05-11 13:30:00,38.1,38.11,38.05,38.05,31875.0,27.3127,27.3199,27.2769,27.2769,31875.0
2017-05-11 13:35:00,38.04,38.07,38.02,38.04,17829.0,27.2697,27.2912,27.2554,27.2697,17829.0
2017-05-11 13:40:00,38.04,38.07,38.01,38.04,26996.0,27.2697,27.2912,27.2482,27.2697,26996.0
2017-05-11 13:45:00,38.05,38.09,38.03,38.06,17123.0,27.2769,27.3055,27.2625,27.284,17123.0
2017-05-11 13:50:00,38.06,38.12,38.05,38.12,23437.0,27.284,27.327,27.2769,27.327,23437.0
2017-05-11 13:55:00,38.13,38.18,38.12,38.14,35638.0,27.3342,27.3701,27.327,27.3414,35638.0
2017-05-11 14:00:00,38.14,38.15,38.08,38.09,19383.0,27.3414,27.3486,27.2984,27.3055,19383.0
2017-05-11 14:05:00,38.09,38.09,38.01,38.03,25068.0,27.3055,27.3055,27.2482,27.2625,25068.0
2017-05-11 14:10:00,38.02,38.13,38.02,38.11,27169.0,27.2554,27.3342,27.2554,27.3199,27169.0
2017-05-11 14:15:00,38.1,38.21,38.09,38.2,35157.0,27.3127,27.3916,27.3055,27.3844,35157.0
2017-05-11 14:20:00,38.2,38.2,38.13,38.14,39742.0,27.3844,27.3844,27.3342,27.3414,39742.0
2017-05-11 14:25:00,38.15,38.17,38.09,38.11,24686.0,27.3486,27.3629,27.3055,27.3199,24686.0
2017-05-11 14:30:00,38.11,38.11,38.07,38.08,17658.0,27.3199,27.3199,27.2912,27.2984,17658.0
2017-05-11 14:35:00,38.07,38.08,38.03,38.08,33971.0,27.2912,27.2984,27.2625,27.2984,33971.0
2017-05-11 14:40:00,38.08,38.08,38.03,38.05,26730.0,27.2984,27.2984,27.2625,27.2769,26730.0
2017-05-11 14:45:00,38.04,38.09,38.04,38.09,33392.0,27.2697,27.3055,27.2697,27.3055,33392.0
2017-05-11 14:50:00,38.1,38.1,38.07,38.07,20966.0,27.3127,27.3127,27.2912,27.2912,20966.0
2017-05-11 14:55:00,38.07,38.07,38.02,38.03,42172.0,27.2912,27.2912,27.2554,27.2625,42172.0
2017-05-11 15:00:00,38.03,38.05,38.0,38.02,49628.0,27.2625,27.2769,27.241,27.2554,49628.0
2017-05-11 15:05:00,38.04,38.08,38.03,38.06,31027.0,27.2697,27.2984,27.2625,27.284,31027.0
2017-05-11 15:10:00,38.07,38.15,38.06,38.14,27183.0,27.2912,27.3486,27.284,27.3414,27183.0
2017-05-11 15:15:00,38.13,38.19,38.12,38.16,64040.0,27.3342,27.3772,27.327,27.3557,64040.0
2017-05-11 15:20:00,38.15,38.17,38.12,38.15,27761.0,27.3486,27.3629,27.327,27.3486,27761.0
2017-05-11 15:25:00,38.15,38.16,38.11,38.15,39650.0,27.3486,27.3557,27.3199,27.3486,39650.0
2017-05-11 15:30:00,38.14,38.15,38.09,38.1,53656.0,27.3414,27.3486,27.3055,27.3127,53656.0
2017-05-11 15:35:00,38.1,38.11,38.05,38.07,63586.0,27.3127,27.3199,27.2769,27.2912,63586.0
2017-05-11 15:40:00,38.07,38.07,38.0,38.0,74983.0,27.2912,27.2912,27.241,27.241,74983.0
2017-05-11 15:45:00,38.0,38.05,37.96,37.97,107645.0,27.241,27.2769,27.2123,27.2195,107645.0
2017-05-11 15:50:00,37.97,37.98,37.86,37.92,174563.0,27.2195,27.2267,27.1407,27.1837,174563.0
2017-05-11 15:55:00,37.91,37.96,37.89,37.96,135472.0,27.1765,27.2123,27.1622,27.2123,135472.0
2017-05-12 09:30:00,37.84,37.95,37.69,37.76,74753.0,27.1263,27.2052,27.0188,27.069,74753.0
2017-05-12 09:35:00,37.78,37.95,37.71,37.91,80339.0,27.0833,27.2052,27.0331,27.1765,80339.0
2017-05-12 09:40:00,37.91,38.07,37.83,38.03,50935.0,27.1765,27.2912,27.1192,27.2625,50935.0
2017-05-12 09:45:00,38.0,38.09,37.97,37.98,60427.0,27.241,27.3055,27.2195,27.2267,60427.0
2017-05-12 09:50:00,37.98,38.01,37.83,37.83,38893.0,27.2267,27.2482,27.1192,27.1192,38893.0
2017-05-12 09:55:00,37.83,37.85,37.71,37.81,37332.0,27.1192,27.1335,27.0331,27.1048,37332.0
2017-05-12 10:00:00,37.79,37.86,37.73,37.77,39282.0,27.0905,27.1407,27.0475,27.0761,39282.0
2017-05-12 10:05:00,37.77,37.82,37.67,37.82,66881.0,27.0761,27.112,27.0045,27.112,66881.0
2017-05-12 10:10:00,37.83,37.92,37.82,37.86,35589.0,27.1192,27.1837,27.112,27.1407,35589.0
2017-05-12 10:15:00,37.85,37.88,37.73,37.73,16143.0,27.1335,27.155,27.0475,27.0475,16143.0
2017-05-12 10:20:00,37.74,37.83,37.66,37.68,47201.0,27.0546,27.1192,26.9973,27.0116,47201.0
2017-05-12 10:25:00,37.68,37.69,37.59,37.59,18251.0,27.0116,27.0188,26.9471,26.9471,18251.0
2017-05-12 10:30:00,37.59,37.78,37.57,37.77,26524.0,26.9471,27.0833,26.9328,27.0761,26524.0
2017-05-12 10:35:00,37.77,37.78,37.7,37.73,19846.0,27.0761,27.0833,27.026,27.0475,19846.0
2017-05-12 10:40:00,37.72,37.73,37.59,37.62,33961.0,27.0403,27.0475,26.9471,26.9686,33961.0
2017-05-12 10:45:00,37.62,37.63,37.54,37.6,71662.0,26.9686,26.9758,26.9113,26.9543,71662.0
2017-05-12 10:50:00,37.6,37.69,37.57,37.69,25921.0,26.9543,27.0188,26.9328,27.0188,25921.0
2017-05-12 10:55:00,37.69,37.74,37.66,37.69,16846.0,27.0188,27.0546,26.9973,27.0188,16846.0
2017-05-12 11:00:00,37.68,37.78,37.66,37.77,24704.0,27.0116,27.0833,26.9973,27.0761,24704.0
2017-05-12 11:05:00,37.77,37.86,37.76,37.85,19269.0,27.0761,27.1407,27.069,27.1335,19269.0
2017-05-12 11:10:00,37.86,37.87,37.76,37.8,17201.0,27.1407,27.1478,27.069,27.0976,17201.0
2017-05-12 11:15:00,37.79,37.83,37.76,37.79,15734.0,27.0905,27.1192,27.069,27.0905,15734.0
2017-05-12 11:20:00,37.78,37.88,37.78,37.84,28217.0,27.0833,27.155,27.0833,27.1263,28217.0
2017-05-12 11:25:00,37.84,37.85,37.76,37.83,51075.0,27.1263,27.1335,27.069,27.1192,51075.0
2017-05-12 11:30:00,37.83,37.91,37.83,37.87,44087.0,27.1192,27.1765,27.1192,27.1478,44087.0
2017-05-12 11:35:00,37.87,37.97,37.87,37.94,37306.0,27.1478,27.2195,27.1478,27.198,37306.0
2017-05-12 11:40:00,37.94,37.98,37.9,37.97,18741.0,27.198,27.2267,27.1693,27.2195,18741.0
2017-05-12 11:45:00,37.96,37.99,37.94,37.97,17833.0,27.2123,27.2339,27.198,27.2195,17833.0
2017-05-12 11:50:00,37.97,38.02,37.92,37.93,23245.0,27.2195,27.2554,27.1837,27.1908,23245.0
2017-05-12 11:55:00,37.93,37.98,37.93,37.96,30128.0,27.1908,27.2267,27.1908,27.2123,30128.0
2017-05-12 12:00:00,37.96,38.0,37.89,37.91,30680.0,27.2123,27.241,27.1622,27.1765,30680.0
2017-05-12 12:05:00,37.91,37.91,37.85,37.87,29897.0,27.1765,27.1765,27.1335,27.1478,29897.0
2017-05-12 12:10:00,37.86,37.9,37.85,37.89,38305.0,27.1407,27.1693,27.1335,27.1622,38305.0
2017-05-12 12:15:00,37.88,37.9,37.86,37.87,22874.0,27.155,27.1693,27.1407,27.1478,22874.0
2017-05-12 12:20:00,37.88,37.89,37.8,37.83,25765.0,27.155,27.1622,27.0976,27.1192,25765.0
2017-05-12 12:25:00,37.82,37.83,37.73,37.73,30430.0,27.112,27.1192,27.0475,27.0475,30430.0
2017-05-12 12:30:00,37.74,37.74,37.59,37.59,61924.0,27.0546,27.0546,26.9471,26.9471,61924.0
2017-05-12 12:35:00,37.59,37.6,37.56,37.59,51687.0,26.9471,26.9543,26.9256,26.9471,51687.0
2017-05-12 12:40:00,37.59,37.61,37.57,37.6,28167.0,26.9471,26.9614,26.9328,26.9543,28167.0
2017-05-12 12:45:00,37.61,37.61,37.58,37.61,19466.0,26.9614,26.9614,26.9399,26.9614,19466.0
2017-05-12 12:50:00,37.6,37.65,37.59,37.63,19777.0,26.9543,26.9901,26.9471,26.9758,19777.0
2017-05-12 12:55:00,37.62,37.66,37.59,37.63,26673.0,26.9686,26.9973,26.9471,26.9758,26673.0
2017-05-12 13:00:00,37.64,37.73,37.63,37.68,29659.0,26.9829,27.0475,26.9758,27.0116,29659.0
2017-05-12 13:05:00,37.69,37.73,37.68,37.72,23576.0,27.0188,27.0475,27.0116,27.0403,23576.0
2017-05-12 13:10:00,37.72,37.76,37.71,37.73,18900.0,27.0403,27.069,27.0331,27.0475,18900.0
2017-05-12 13:15:00,37.73,37.76,37.72,37.76,24971.0,27.0475,27.069,27.0403,27.069,24971.0
2017-05-12 13:20:00,37.76,37.81,37.75,37.76,20138.0,27.069,27.1048,27.0618,27.069,20138.0
2017-05-12 13:25:00,37.77,37.82,37.75,37.82,21902.0,27.0761,27.112,27.0618,27.112,21902.0
2017-05-12 13:30:00,37.82,37.84,37.8,37.82,22085.0,27.112,27.1263,27.0976,27.112,22085.0
2017-05-12 13:35:00,37.82,37.88,37.8,37.8,32790.0,27.112,27.155,27.0976,27.0976,32790.0
2017-05-12 13:40:00,37.81,37.88,37.81,37.88,19566.0,27.1048,27.155,27.1048,27.155,19566.0
2017-05-12 13:45:00,37.87,37.9,37.86,37.88,15721.0,27.1478,27.1693,27.1407,27.155,15721.0
2017-05-12 13:50:00,37.88,37.88,37.84,37.85,16291.0,27.155,27.155,27.1263,27.1335,16291.0
2017-05-12 13:55:00,37.86,37.88,37.84,37.88,12761.0,27.1407,27.155,27.1263,27.155,12761.0
2017-05-12 14:00:00,37.88,37.88,37.86,37.88,7600.0,27.155,27.155,27.1407,27.155,7600.0
2017-05-12 14:05:00,37.88,37.91,37.86,37.9,20811.0,27.155,27.1765,27.1407,27.1693,20811.0
2017-05-12 14:10:00,37.89,37.89,37.83,37.84,11689.0,27.1622,27.1622,27.1192,27.1263,11689.0
2017-05-12 14:15:00,37.84,37.88,37.81,37.81,13637.0,27.1263,27.155,27.1048,27.1048,13637.0
2017-05-12 14:20:00,37.81,37.85,37.79,37.79,20009.0,27.1048,27.1335,27.0905,27.0905,20009.0
2017-05-12 14:25:00,37.79,37.85,37.79,37.81,18345.0,27.0905,27.1335,27.0905,27.1048,18345.0
2017-05-12 14:30:00,37.81,37.81,37.76,37.8,39014.0,27.1048,27.1048,27.069,27.0976,39014.0
2017-05-12 14:35:00,37.8,37.84,37.77,37.84,19267.0,27.0976,27.1263,27.0761,27.1263,19267.0
2017-05-12 14:40:00,37.84,37.86,37.82,37.86,16276.0,27.1263,27.1407,27.112,27.1407,16276.0
2017-05-12 14:45:00,37.87,37.89,37.82,37.83,15742.0,27.1478,27.1622,27.112,27.1192,15742.0
2017-05-12 14:50:00,37.82,37.83,37.77,37.78,39977.0,27.112,27.1192,27.0761,27.0833,39977.0
2017-05-12 14:55:00,37.78,37.82,37.76,37.79,14658.0,27.0833,27.112,27.069,27.0905,14658.0
2017-05-12 15:00:00,37.79,37.84,37.78,37.79,20284.0,27.0905,27.1263,27.0833,27.0905,20284.0
2017-05-12 15:05:00,37.78,37.8,37.77,37.79,19654.0,27.0833,27.0976,27.0761,27.0905,19654.0
2017-05-12 15:10:00,37.79,37.8,37.76,37.78,23779.0,27.0905,27.0976,27.069,27.0833,23779.0
2017-05-12 15:15:00,37.77,37.82,37.77,37.77,23150.0,27.0761,27.112,27.0761,27.0761,23150.0
2017-05-12 15:20:00,37.77,37.79,37.74,37.78,25922.0,27.0761,27.0905,27.0546,27.0833,25922.0
2017-05-12 15:25:00,37.79,37.8,37.72,37.76,41218.0,27.0905,27.0976,27.0403,27.069,41218.0
2017-05-12 15:30:00,37.75,37.76,37.71,37.74,32174.0,27.0618,27.069,27.0331,27.0546,32174.0
2017-05-12 15:35:00,37.73,37.77,37.71,37.75,46409.0,27.0475,27.0761,27.0331,27.0618,46409.0
2017-05-12 15:40:00,37.75,37.81,37.74,37.8,42315.0,27.0618,27.1048,27.0546,27.0976,42315.0
2017-05-12 15:45:00,37.79,37.79,37.73,37.77,65016.0,27.0905,27.0905,27.0475,27.0761,65016.0
2017-05-12 15:50:00,37.78,37.81,37.74,37.75,97920.0,27.0833,27.1048,27.0546,27.0618,97920.0
2017-05-12 15:55:00,37.76,37.86,37.76,37.86,114915.0,27.069,27.1407,27.069,27.1407,114915.0
2017-05-15 09:30:00,38.78,38.96,38.54,38.68,131236.0,27.8002,27.9292,27.6281,27.7285,131236.0
2017-05-15 09:35:00,38.65,38.72,38.42,38.67,59266.0,27.707,27.7572,27.5421,27.7213,59266.0
2017-05-15 09:40:00,38.71,38.84,38.64,38.75,70176.0,27.75,27.8432,27.6998,27.7787,70176.0
2017-05-15 09:45:00,38.76,38.76,38.61,38.64,67001.0,27.7858,27.7858,27.6783,27.6998,67001.0
2017-05-15 09:50:00,38.64,38.81,38.62,38.74,73857.0,27.6998,27.8217,27.6855,27.7715,73857.0
2017-05-15 09:55:00,38.73,38.81,38.61,38.61,48602.0,27.7643,27.8217,27.6783,27.6783,48602.0
2017-05-15 10:00:00,38.61,38.67,38.52,38.56,62979.0,27.6783,27.7213,27.6138,27.6425,62979.0
2017-05-15 10:05:00,38.54,38.54,38.41,38.48,65091.0,27.6281,27.6281,27.5349,27.5851,65091.0
2017-05-15 10:10:00,38.48,38.58,38.45,38.58,78327.0,27.5851,27.6568,27.5636,27.6568,78327.0
2017-05-15 10:15:00,38.59,38.73,38.56,38.69,53647.0,27.664,27.7643,27.6425,27.7357,53647.0
2017-05-15 10:20:00,38.68,38.69,38.52,38.54,30515.0,27.7285,27.7357,27.6138,27.6281,30515.0
2017-05-15 10:25:00,38.54,38.6,38.46,38.46,38915.0,27.6281,27.6711,27.5708,27.5708,38915.0
2017-05-15 10:30:00,38.45,38.49,38.4,38.44,47326.0,27.5636,27.5923,27.5278,27.5564,47326.0
2017-05-15 10:35:00,38.45,38.48,38.41,38.41,37973.0,27.5636,27.5851,27.5349,27.5349,37973.0
2017-05-15 10:40:00,38.42,38.44,38.32,38.34,51114.0,27.5421,27.5564,27.4704,27.4848,51114.0
2017-05-15 10:45:00,38.33,38.36,38.27,38.36,38984.0,27.4776,27.4991,27.4346,27.4991,38984.0
2017-05-15 10:50:00,38.36,38.43,38.31,38.42,40563.0,27.4991,27.5493,27.4633,27.5421,40563.0
2017-05-15 10:55:00,38.42,38.53,38.39,38.49,37548.0,27.5421,27.621,27.5206,27.5923,37548.0
2017-05-15 11:00:00,38.49,38.52,38.48,38.48,40999.0,27.5923,27.6138,27.5851,27.5851,40999.0
2017-05-15 11:05:00,38.48,38.49,38.39,38.4,23905.0,27.5851,27.5923,27.5206,27.5278,23905.0
2017-05-15 11:10:00,38.41,38.48,38.41,38.47,37202.0,27.5349,27.5851,27.5349,27.578,37202.0
2017-05-15 11:15:00,38.45,38.46,38.32,38.36,77670.0,27.5636,27.5708,27.4704,27.4991,77670.0
2017-05-15 11:20:00,38.37,38.38,38.3,38.31,30660.0,27.5063,27.5134,27.4561,27.4633,30660.0
2017-05-15 11:25:00,38.32,38.37,38.3,38.32,23756.0,27.4704,27.5063,27.4561,27.4704,23756.0
2017-05-15 11:30:00,38.31,38.33,38.26,38.3,36121.0,27.4633,27.4776,27.4274,27.4561,36121.0
2017-05-15 11:35:00,38.3,38.3,38.24,38.25,15268.0,27.4561,27.4561,27.4131,27.4202,15268.0
2017-05-15 11:40:00,38.25,38.34,38.24,38.34,17954.0,27.4202,27.4848,27.4131,27.4848,17954.0
2017-05-15 11:45:00,38.34,38.34,38.23,38.23,18244.0,27.4848,27.4848,27.4059,27.4059,18244.0
2017-05-15 11:50:00,38.22,38.33,38.22,38.33,28233.0,27.3987,27.4776,27.3987,27.4776,28233.0
2017-05-15 11:55:00,38.32,38.36,38.29,38.31,15451.0,27.4704,27.4991,27.4489,27.4633,15451.0
2017-05-15 12:00:00,38.3,38.32,38.26,38.32,18438.0,27.4561,27.4704,27.4274,27.4704,18438.0
2017-05-15 12:05:00,38.31,38.34,38.3,38.32,15856.0,27.4633,27.4848,27.4561,27.4704,15856.0
2017-05-15 12:10:00,38.32,38.33,38.28,38.3,31380.0,27.4704,27.4776,27.4417,27.4561,31380.0
2017-05-15 12:15:00,38.31,38.31,38.25,38.26,21748.0,27.4633,27.4633,27.4202,27.4274,21748.0
2017-05-15 12:20:00,38.26,38.27,38.22,38.24,28441.0,27.4274,27.4346,27.3987,27.4131,28441.0
2017-05-15 12:25:00,38.23,38.23,38.17,38.2,30292.0,27.4059,27.4059,27.3629,27.3844,30292.0
2017-05-15 12:30:00,38.21,38.23,38.19,38.21,13161.0,27.3916,27.4059,27.3772,27.3916,13161.0
2017-05-15 12:35:00,38.21,38.24,38.2,38.2,13123.0,27.3916,27.4131,27.3844,27.3844,13123.0
2017-05-15 12:40:00,38.21,38.24,38.2,38.21,13549.0,27.3916,27.4131,27.3844,27.3916,13549.0
2017-05-15 12:45:00,38.22,38.22,38.17,38.17,28167.0,27.3987,27.3987,27.3629,27.3629,28167.0
2017-05-15 12:50:00,38.17,38.19,38.12,38.13,24138.0,27.3629,27.3772,27.327,27.3342,24138.0
2017-05-15 12:55:00,38.13,38.13,38.07,38.09,19520.0,27.3342,27.3342,27.2912,27.3055,19520.0
2017-05-15 13:00:00,38.08,38.11,38.04,38.06,16290.0,27.2984,27.3199,27.2697,27.284,16290.0
2017-05-15 13:05:00,38.05,38.13,38.05,38.13,23907.0,27.2769,27.3342,27.2769,27.3342,23907.0
2017-05-15 13:10:00,38.13,38.2,38.12,38.19,20476.0,27.3342,27.3844,27.327,27.3772,20476.0
2017-05-15 13:15:00,38.19,38.19,38.14,38.16,8567.0,27.3772,27.3772,27.3414,27.3557,8567.0
2017-05-15 13:20:00,38.15,38.15,38.13,38.13,9175.0,27.3486,27.3486,27.3342,27.3342,9175.0
2017-05-15 13:25:00,38.13,38.14,38.11,38.11,15197.0,27.3342,27.3414,27.3199,27.3199,15197.0
2017-05-15 13:30:00,38.11,38.16,38.1,38.14,13499.0,27.3199,27.3557,27.3127,27.3414,13499.0
2017-05-15 13:35:00,38.14,38.14,38.1,38.1,15272.0,27.3414,27.3414,27.3127,27.3127,15272.0
2017-05-15 13:40:00,38.1,38.12,38.02,38.02,28711.0,27.3127,27.327,27.2554,27.2554,28711.0
2017-05-15 13:45:00,38.02,38.05,38.0,38.03,27980.0,27.2554,27.2769,27.241,27.2625,27980.0
2017-05-15 13:50:00,38.04,38.11,38.03,38.1,27372.0,27.2697,27.3199,27.2625,27.3127,27372.0
2017-05-15 13:55:00,38.09,38.1,38.04,38.04,17655.0,27.3055,27.3127,27.2697,27.2697,17655.0
2017-05-15 14:00:00,38.05,38.05,38.01,38.02,19501.0,27.2769,27.2769,27.2482,27.2554,19501.0
2017-05-15 14:05:00,38.01,38.05,37.96,37.97,31417.0,27.2482,27.2769,27.2123,27.2195,31417.0
2017-05-15 14:10:00,37.97,37.98,37.92,37.93,25242.0,27.2195,27.2267,27.1837,27.1908,25242.0
2017-05-15 14:15:00,37.92,37.99,37.91,37.98,18575.0,27.1837,27.2339,27.1765,27.2267,18575.0
2017-05-15 14:20:00,37.98,38.01,37.94,37.96,46299.0,27.2267,27.2482,27.198,27.2123,46299.0
2017-05-15 14:25:00,37.96,37.96,37.86,37.87,53374.0,27.2123,27.2123,27.1407,27.1478,53374.0
2017-05-15 14:30:00,37.87,37.91,37.83,37.85,20085.0,27.1478,27.1765,27.1192,27.1335,20085.0
2017-05-15 14:35:00,37.86,37.9,37.83,37.88,24268.0,27.1407,27.1693,27.1192,27.155,24268.0
2017-05-15 14:40:00,37.88,37.91,37.86,37.88,23319.0,27.155,27.1765,27.1407,27.155,23319.0
2017-05-15 14:45:00,37.88,37.92,37.86,37.88,30620.0,27.155,27.1837,27.1407,27.155,30620.0
2017-05-15 14:50:00,37.88,37.89,37.81,37.82,27420.0,27.155,27.1622,27.1048,27.112,27420.0
2017-05-15 14:55:00,37.82,37.82,37.76,37.79,31612.0,27.112,27.112,27.069,27.0905,31612.0
2017-05-15 15:00:00,37.79,37.81,37.77,37.81,28089.0,27.0905,27.1048,27.0761,27.1048,28089.0
2017-05-15 15:05:00,37.81,37.95,37.8,37.95,54820.0,27.1048,27.2052,27.0976,27.2052,54820.0
2017-05-15 15:10:00,37.95,38.02,37.94,38.01,31790.0,27.2052,27.2554,27.198,27.2482,31790.0
2017-05-15 15:15:00,38.0,38.01,37.98,38.01,143462.0,27.241,27.2482,27.2267,27.2482,143462.0
2017-05-15 15:20:00,38.01,38.05,37.99,38.05,55600.0,27.2482,27.2769,27.2339,27.2769,55600.0
2017-05-15 15:25:00,38.04,38.17,38.03,38.15,151942.0,27.2697,27.3629,27.2625,27.3486,151942.0
2017-05-15 15:30:00,38.15,38.18,38.14,38.15,78639.0,27.3486,27.3701,27.3414,27.3486,78639.0
2017-05-15 15:35:00,38.15,38.15,38.08,38.11,46587.0,27.3486,27.3486,27.2984,27.3199,46587.0
2017-05-15 15:40:00,38.12,38.15,38.1,38.11,76591.0,27.327,27.3486,27.3127,27.3199,76591.0
2017-05-15 15:45:00,38.12,38.26,38.12,38.25,97885.0,27.327,27.4274,27.327,27.4202,97885.0
2017-05-15 15:50:00,38.24,38.25,38.17,38.19,125184.0,27.4131,27.4202,27.3629,27.3772,125184.0
2017-05-15 15:55:00,38.2,38.2,38.13,38.15,162472.0,27.3844,27.3844,27.3342,27.3486,162472.0
2017-05-16 09:30:00,38.18,38.34,38.18,38.29,57162.0,27.3701,27.4848,27.3701,27.4489,57162.0
2017-05-16 09:35:00,38.27,38.27,38.13,38.17,18888.0,27.4346,27.4346,27.3342,27.3629,18888.0
2017-05-16 09:40:00,38.18,38.22,38.07,38.08,21107.0,27.3701,27.3987,27.2912,27.2984,21107.0
2017-05-16 09:45:00,38.07,38.09,37.98,38.08,38249.0,27.2912,27.3055,27.2267,27.2984,38249.0
2017-05-16 09:50:00,38.09,38.25,38.09,38.16,42223.0,27.3055,27.4202,27.3055,27.3557,42223.0
2017-05-16 09:55:00,38.18,38.29,38.16,38.2,49618.0,27.3701,27.4489,27.3557,27.3844,49618.0
2017-05-16 10:00:00,38.18,38.22,38.1,38.16,31272.0,27.3701,27.3987,27.3127,27.3557,31272.0
2017-05-16 10:05:00,38.16,38.21,38.1,38.15,32807.0,27.3557,27.3916,27.3127,27.3486,32807.0
2017-05-16 10:10:00,38.15,38.15,38.07,38.11,31152.0,27.3486,27.3486,27.2912,27.3199,31152.0
2017-05-16 10:15:00,38.1,38.11,38.06,38.1,23705.0,27.3127,27.3199,27.284,27.3127,23705.0
2017-05-16 10:20:00,38.1,38.12,37.98,37.99,34976.0,27.3127,27.327,27.2267,27.2339,34976.0
2017-05-16 10:25:00,37.99,38.06,37.88,37.97,37169.0,27.2339,27.284,27.155,27.2195,37169.0
2017-05-16 10:30:00,37.98,38.0,37.79,37.82,53227.0,27.2267,27.241,27.0905,27.112,53227.0
2017-05-16 10:35:00,37.83,37.93,37.8,37.85,31111.0,27.1192,27.1908,27.0976,27.1335,31111.0
2017-05-16 10:40:00,37.86,37.88,37.74,37.84,51543.0,27.1407,27.155,27.0546,27.1263,51543.0
2017-05-16 10:45:00,37.84,37.93,37.83,37.86,30464.0,27.1263,27.1908,27.1192,27.1407,30464.0
2017-05-16 10:50:00,37.87,37.91,37.84,37.85,64174.0,27.1478,27.1765,27.1263,27.1335,64174.0
2017-05-16 10:55:00,37.84,37.87,37.76,37.76,35401.0,27.1263,27.1478,27.069,27.069,35401.0
2017-05-16 11:00:00,37.76,37.82,37.74,37.77,42093.0,27.069,27.112,27.0546,27.0761,42093.0
2017-05-16 11:05:00,37.78,37.83,37.77,37.82,34694.0,27.0833,27.1192,27.0761,27.112,34694.0
2017-05-16 11:10:00,37.82,38.07,37.81,38.05,49072.0,27.112,27.2912,27.1048,27.2769,49072.0
2017-05-16 11:15:00,38.05,38.12,38.0,38.01,64656.0,27.2769,27.327,27.241,27.2482,64656.0
2017-05-16 11:20:00,38.02,38.07,38.0,38.02,48518.0,27.2554,27.2912,27.241,27.2554,48518.0
2017-05-16 11:25:00,38.03,38.09,38.0,38.09,38835.0,27.2625,27.3055,27.241,27.3055,38835.0
2017-05-16 11:30:00,38.09,38.11,38.04,38.1,19976.0,27.3055,27.3199,27.2697,27.3127,19976.0
2017-05-16 11:35:00,38.1,38.13,38.07,38.09,22318.0,27.3127,27.3342,27.2912,27.3055,22318.0
2017-05-16 11:40:00,38.08,38.09,38.01,38.02,45707.0,27.2984,27.3055,27.2482,27.2554,45707.0
2017-05-16 11:45:00,38.02,38.05,37.99,38.03,35350.0,27.2554,27.2769,27.2339,27.2625,35350.0
2017-05-16 11:50:00,38.03,38.06,38.02,38.02,23400.0,27.2625,27.284,27.2554,27.2554,23400.0
2017-05-16 11:55:00,38.02,38.04,37.99,38.02,40078.0,27.2554,27.2697,27.2339,27.2554,40078.0
2017-05-16 12:00:00,38.03,38.06,37.99,38.0,38802.0,27.2625,27.284,27.2339,27.241,38802.0
2017-05-16 12:05:00,38.01,38.05,37.98,38.0,25657.0,27.2482,27.2769,27.2267,27.241,25657.0
2017-05-16 12:10:00,38.01,38.03,37.98,38.01,19750.0,27.2482,27.2625,27.2267,27.2482,19750.0
2017-05-16 12:15:00,38.0,38.03,37.97,38.01,20495.0,27.241,27.2625,27.2195,27.2482,20495.0
2017-05-16 12:20:00,38.01,38.05,37.98,38.01,47905.0,27.2482,27.2769,27.2267,27.2482,47905.0
2017-05-16 12:25:00,38.0,38.02,37.98,38.01,25857.0,27.241,27.2554,27.2267,27.2482,25857.0
2017-05-16 12:30:00,38.01,38.04,37.98,38.0,44691.0,27.2482,27.2697,27.2267,27.241,44691.0
2017-05-16 12:35:00,38.0,38.06,37.99,38.0,46474.0,27.241,27.284,27.2339,27.241,46474.0
2017-05-16 12:40:00,37.99,38.01,37.96,37.97,20650.0,27.2339,27.2482,27.2123,27.2195,20650.0
2017-05-16 12:45:00,37.97,37.99,37.92,37.92,14688.0,27.2195,27.2339,27.1837,27.1837,14688.0
2017-05-16 12:50:00,37.93,37.95,37.91,37.92,13964.0,27.1908,27.2052,27.1765,27.1837,13964.0
2017-05-16 12:55:00,37.92,37.92,37.82,37.83,39223.0,27.1837,27.1837,27.112,27.1192,39223.0
2017-05-16 13:00:00,37.83,37.84,37.76,37.8,33858.0,27.1192,27.1263,27.069,27.0976,33858.0
2017-05-16 13:05:00,37.8,37.83,37.78,37.81,22768.0,27.0976,27.1192,27.0833,27.1048,22768.0
2017-05-16 13:10:00,37.81,37.83,37.76,37.76,24759.0,27.1048,27.1192,27.069,27.069,24759.0
2017-05-16 13:15:00,37.77,37.77,37.68,37.75,54731.0,27.0761,27.0761,27.0116,27.0618,54731.0
2017-05-16 13:20:00,37.75,37.84,37.74,37.79,53977.0,27.0618,27.1263,27.0546,27.0905,53977.0
2017-05-16 13:25:00,37.79,37.81,37.72,37.73,23510.0,27.0905,27.1048,27.0403,27.0475,23510.0
2017-05-16 13:30:00,37.73,37.77,37.72,37.75,17257.0,27.0475,27.0761,27.0403,27.0618,17257.0
2017-05-16 13:35:00,37.73,37.77,37.69,37.72,17391.0,27.0475,27.0761,27.0188,27.0403,17391.0
2017-05-16 13:40:00,37.72,37.76,37.71,37.76,27558.0,27.0403,27.069,27.0331,27.069,27558.0
2017-05-16 13:45:00,37.77,37.81,37.75,37.8,15575.0,27.0761,27.1048,27.0618,27.0976,15575.0
2017-05-16 13:50:00,37.8,37.83,37.79,37.81,22880.0,27.0976,27.1192,27.0905,27.1048,22880.0
2017-05-16 13:55:00,37.81,37.81,37.72,37.73,44197.0,27.1048,27.1048,27.0403,27.0475,44197.0
2017-05-16 14:00:00,37.74,37.78,37.72,37.76,27725.0,27.0546,27.0833,27.0403,27.069,27725.0
2017-05-16 14:05:00,37.77,37.79,37.76,37.77,30086.0,27.0761,27.0905,27.069,27.0761,30086.0
2017-05-16 14:10:00,37.77,37.8,37.75,37.75,48015.0,27.0761,27.0976,27.0618,27.0618,48015.0
2017-05-16 14:15:00,37.76,37.78,37.72,37.75,19357.0,27.069,27.0833,27.0403,27.0618,19357.0
2017-05-16 14:20:00,37.75,37.77,37.72,37.72,21410.0,27.0618,27.0761,27.0403,27.0403,21410.0
2017-05-16 14:25:00,37.72,37.72,37.65,37.72,30513.0,27.0403,27.0403,26.9901,27.0403,30513.0
2017-05-16 14:30:00,37.72,37.78,37.72,37.78,16674.0,27.0403,27.0833,27.0403,27.0833,16674.0
2017-05-16 14:35:00,37.77,37.8,37.75,37.76,15671.0,27.0761,27.0976,27.0618,27.069,15671.0
2017-05-16 14:40:00,37.76,37.79,37.75,37.76,13149.0,27.069,27.0905,27.0618,27.069,13149.0
2017-05-16 14:45:00,37.77,37.78,37.74,37.77,22443.0,27.0761,27.0833,27.0546,27.0761,22443.0
2017-05-16 14:50:00,37.76,37.77,37.69,37.69,17944.0,27.069,27.0761,27.0188,27.0188,17944.0
2017-05-16 14:55:00,37.7,37.72,37.68,37.7,13729.0,27.026,27.0403,27.0116,27.026,13729.0
2017-05-16 15:00:00,37.7,37.84,37.69,37.83,23052.0,27.026,27.1263,27.0188,27.1192,23052.0
2017-05-16 15:05:00,37.83,37.9,37.82,37.84,22215.0,27.1192,27.1693,27.112,27.1263,22215.0
2017-05-16 15:10:00,37.83,37.89,37.82,37.85,25792.0,27.1192,27.1622,27.112,27.1335,25792.0
2017-05-16 15:15:00,37.86,37.87,37.82,37.85,32599.0,27.1407,27.1478,27.112,27.1335,32599.0
2017-05-16 15:20:00,37.85,37.91,37.83,37.84,33109.0,27.1335,27.1765,27.1192,27.1263,33109.0
2017-05-16 15:25:00,37.85,37.94,37.84,37.94,47524.0,27.1335,27.198,27.1263,27.198,47524.0
2017-05-16 15:30:00,37.94,37.96,37.9,37.95,46865.0,27.198,27.2123,27.1693,27.2052,46865.0
2017-05-16 15:35:00,37.97,38.04,37.95,38.04,77893.0,27.2195,27.2697,27.2052,27.2697,77893.0
2017-05-16 15:40:00,38.04,38.04,37.97,37.97,67222.0,27.2697,27.2697,27.2195,27.2195,67222.0
2017-05-16 15:45:00,37.98,38.0,37.93,37.95,95511.0,27.2267,27.241,27.1908,27.2052,95511.0
2017-05-16 15:50:00,37.94,37.98,37.93,37.96,85601.0,27.198,27.2267,27.1908,27.2123,85601.0
2017-05-16 15:55:00,37.96,37.97,37.89,37.92,209992.0,27.2123,27.2195,27.1622,27.1837,209992.0
2017-05-17 09:30:00,37.45,37.77,37.42,37.6,126848.0,26.8467,27.0761,26.8252,26.9543,126848.0
2017-05-17 09:35:00,37.63,37.74,37.61,37.72,25899.0,26.9758,27.0546,26.9614,27.0403,25899.0
2017-05-17 09:40:00,37.73,37.73,37.47,37.58,61366.0,27.0475,27.0475,26.8611,26.9399,61366.0
2017-05-17 09:45:00,37.59,37.74,37.52,37.73,45448.0,26.9471,27.0546,26.8969,27.0475,45448.0
2017-05-17 09:50:00,37.73,37.8,37.64,37.7,119435.0,27.0475,27.0976,26.9829,27.026,119435.0
2017-05-17 09:55:00,37.7,37.7,37.56,37.63,59932.0,27.026,27.026,26.9256,26.9758,59932.0
2017-05-17 10:00:00,37.63,37.79,37.62,37.79,57060.0,26.9758,27.0905,26.9686,27.0905,57060.0
2017-05-17 10:05:00,37.79,37.85,37.76,37.84,30499.0,27.0905,27.1335,27.069,27.1263,30499.0
2017-05-17 10:10:00,37.84,37.87,37.65,37.66,76600.0,27.1263,27.1478,26.9901,26.9973,76600.0
2017-05-17 10:15:00,37.66,37.68,37.54,37.56,82021.0,26.9973,27.0116,26.9113,26.9256,82021.0
2017-05-17 10:20:00,37.56,37.58,37.48,37.51,89778.0,26.9256,26.9399,26.8683,26.8898,89778.0
2017-05-17 10:25:00,37.51,37.57,37.48,37.54,45903.0,26.8898,26.9328,26.8683,26.9113,45903.0
2017-05-17 10:30:00,37.52,38.09,37.52,38.09,134007.0,26.8969,27.3055,26.8969,27.3055,134007.0
2017-05-17 10:35:00,38.1,38.14,37.98,38.01,19539.0,27.3127,27.3414,27.2267,27.2482,19539.0
2017-05-17 10:40:00,38.0,38.0,37.74,37.8,29459.0,27.241,27.241,27.0546,27.0976,29459.0
2017-05-17 10:45:00,37.81,37.95,37.79,37.88,232785.0,27.1048,27.2052,27.0905,27.155,232785.0
2017-05-17 10:50:00,37.9,37.95,37.78,37.93,57359.0,27.1693,27.2052,27.0833,27.1908,57359.0
2017-05-17 10:55:00,37.92,37.92,37.71,37.73,50033.0,27.1837,27.1837,27.0331,27.0475,50033.0
2017-05-17 11:00:00,37.73,37.82,37.67,37.69,82167.0,27.0475,27.112,27.0045,27.0188,82167.0
2017-05-17 11:05:00,37.69,37.82,37.68,37.77,52723.0,27.0188,27.112,27.0116,27.0761,52723.0
2017-05-17 11:10:00,37.77,37.83,37.74,37.78,53347.0,27.0761,27.1192,27.0546,27.0833,53347.0
2017-05-17 11:15:00,37.78,37.79,37.73,37.77,47299.0,27.0833,27.0905,27.0475,27.0761,47299.0
2017-05-17 11:20:00,37.77,37.8,37.7,37.73,39133.0,27.0761,27.0976,27.026,27.0475,39133.0
2017-05-17 11:25:00,37.74,37.79,37.73,37.76,47575.0,27.0546,27.0905,27.0475,27.069,47575.0
2017-05-17 11:30:00,37.77,37.86,37.75,37.86,41440.0,27.0761,27.1407,27.0618,27.1407,41440.0
2017-05-17 11:35:00,37.85,37.86,37.79,37.82,31817.0,27.1335,27.1407,27.0905,27.112,31817.0
2017-05-17 11:40:00,37.82,38.06,37.81,38.04,62140.0,27.112,27.284,27.1048,27.2697,62140.0
2017-05-17 11:45:00,38.03,38.09,37.98,37.99,60563.0,27.2625,27.3055,27.2267,27.2339,60563.0
2017-05-17 11:50:00,37.99,38.03,37.94,37.95,23279.0,27.2339,27.2625,27.198,27.2052,23279.0
2017-05-17 11:55:00,37.97,37.99,37.9,37.97,41217.0,27.2195,27.2339,27.1693,27.2195,41217.0
2017-05-17 12:00:00,37.98,38.02,37.97,37.98,30273.0,27.2267,27.2554,27.2195,27.2267,30273.0
2017-05-17 12:05:00,37.97,37.98,37.89,37.95,23744.0,27.2195,27.2267,27.1622,27.2052,23744.0
2017-05-17 12:10:00,37.95,37.99,37.94,37.95,24936.0,27.2052,27.2339,27.198,27.2052,24936.0
2017-05-17 12:15:00,37.96,38.01,37.96,37.97,21562.0,27.2123,27.2482,27.2123,27.2195,21562.0
2017-05-17 12:20:00,37.98,37.99,37.93,37.94,23298.0,27.2267,27.2339,27.1908,27.198,23298.0
2017-05-17 12:25:00,37.94,37.94,37.89,37.89,49806.0,27.198,27.198,27.1622,27.1622,49806.0
2017-05-17 12:30:00,37.89,37.92,37.83,37.84,30597.0,27.1622,27.1837,27.1192,27.1263,30597.0
2017-05-17 12:35:00,37.84,37.87,37.79,37.83,23128.0,27.1263,27.1478,27.0905,27.1192,23128.0
2017-05-17 12:40:00,37.83,37.84,37.76,37.79,19052.0,27.1192,27.1263,27.069,27.0905,19052.0
2017-05-17 12:45:00,37.79,37.81,37.78,37.78,9934.0,27.0905,27.1048,27.0833,27.0833,9934.0
2017-05-17 12:50:00,37.78,37.8,37.74,37.75,11005.0,27.0833,27.0976,27.0546,27.0618,11005.0
2017-05-17 12:55:00,37.76,37.87,37.75,37.87,22890.0,27.069,27.1478,27.0618,27.1478,22890.0
2017-05-17 13:00:00,37.86,37.87,37.84,37.86,17725.0,27.1407,27.1478,27.1263,27.1407,17725.0
2017-05-17 13:05:00,37.85,37.92,37.83,37.91,21039.0,27.1335,27.1837,27.1192,27.1765,21039.0
2017-05-17 13:10:00,37.9,37.91,37.84,37.87,21688.0,27.1693,27.1765,27.1263,27.1478,21688.0
2017-05-17 13:15:00,37.86,37.87,37.81,37.81,16281.0,27.1407,27.1478,27.1048,27.1048,16281.0
2017-05-17 13:20:00,37.81,37.85,37.79,37.79,20200.0,27.1048,27.1335,27.0905,27.0905,20200.0
2017-05-17 13:25:00,37.8,37.82,37.73,37.73,20854.0,27.0976,27.112,27.0475,27.0475,20854.0
2017-05-17 13:30:00,37.74,37.78,37.69,37.76,26833.0,27.0546,27.0833,27.0188,27.069,26833.0
2017-05-17 13:35:00,37.77,37.77,37.69,37.72,13362.0,27.0761,27.0761,27.0188,27.0403,13362.0
2017-05-17 13:40:00,37.72,37.72,37.66,37.66,14761.0,27.0403,27.0403,26.9973,26.9973,14761.0
2017-05-17 13:45:00,37.66,37.7,37.63,37.69,16275.0,26.9973,27.026,26.9758,27.0188,16275.0
2017-05-17 13:50:00,37.69,37.75,37.68,37.74,15414.0,27.0188,27.0618,27.0116,27.0546,15414.0
2017-05-17 13:55:00,37.75,37.75,37.64,37.68,18034.0,27.0618,27.0618,26.9829,27.0116,18034.0
2017-05-17 14:00:00,37.67,37.76,37.67,37.76,26790.0,27.0045,27.069,27.0045,27.069,26790.0
2017-05-17 14:05:00,37.77,37.77,37.7,37.72,22139.0,27.0761,27.0761,27.026,27.0403,22139.0
2017-05-17 14:10:00,37.72,37.72,37.63,37.68,26481.0,27.0403,27.0403,26.9758,27.0116,26481.0
2017-05-17 14:15:00,37.68,37.68,37.56,37.63,34775.0,27.0116,27.0116,26.9256,26.9758,34775.0
2017-05-17 14:20:00,37.63,37.63,37.5,37.52,56698.0,26.9758,26.9758,26.8826,26.8969,56698.0
2017-05-17 14:25:00,37.52,37.52,37.41,37.41,44575.0,26.8969,26.8969,26.8181,26.8181,44575.0
2017-05-17 14:30:00,37.42,37.48,37.41,37.43,31387.0,26.8252,26.8683,26.8181,26.8324,31387.0
2017-05-17 14:35:00,37.42,37.42,37.35,37.36,52480.0,26.8252,26.8252,26.7751,26.7822,52480.0
2017-05-17 14:40:00,37.36,37.38,37.29,37.32,40590.0,26.7822,26.7966,26.732,26.7536,40590.0
2017-05-17 14:45:00,37.31,37.34,37.25,37.27,42614.0,26.7464,26.7679,26.7034,26.7177,42614.0
2017-05-17 14:50:00,37.28,37.35,37.24,37.34,29142.0,26.7249,26.7751,26.6962,26.7679,29142.0
2017-05-17 14:55:00,37.34,37.5,37.34,37.48,26434.0,26.7679,26.8826,26.7679,26.8683,26434.0
2017-05-17 15:00:00,37.48,37.5,37.43,37.43,39243.0,26.8683,26.8826,26.8324,26.8324,39243.0
2017-05-17 15:05:00,37.44,37.56,37.42,37.53,98466.0,26.8396,26.9256,26.8252,26.9041,98466.0
2017-05-17 15:10:00,37.53,37.71,37.53,37.65,75683.0,26.9041,27.0331,26.9041,26.9901,75683.0
2017-05-17 15:15:00,37.64,37.73,37.64,37.71,34749.0,26.9829,27.0475,26.9829,27.0331,34749.0
2017-05-17 15:20:00,37.7,37.71,37.64,37.65,44462.0,27.026,27.0331,26.9829,26.9901,44462.0
2017-05-17 15:25:00,37.65,37.65,37.52,37.52,34707.0,26.9901,26.9901,26.8969,26.8969,34707.0
2017-05-17 15:30:00,37.53,37.6,37.52,37.55,43550.0,26.9041,26.9543,26.8969,26.9184,43550.0
2017-05-17 15:35:00,37.55,37.59,37.51,37.53,41255.0,26.9184,26.9471,26.8898,26.9041,41255.0
2017-05-17 15:40:00,37.53,37.54,37.44,37.45,68662.0,26.9041,26.9113,26.8396,26.8467,68662.0
2017-05-17 15:45:00,37.45,37.49,37.42,37.44,81063.0,26.8467,26.8754,26.8252,26.8396,81063.0
2017-05-17 15:50:00,37.44,37.45,37.36,37.36,134861.0,26.8396,26.8467,26.7822,26.7822,134861.0
2017-05-17 15:55:00,37.36,37.39,37.31,37.37,288246.0,26.7822,26.8037,26.7464,26.7894,288246.0
2017-05-18 09:30:00,37.0,37.23,36.9,37.18,81401.0,26.5242,26.689,26.4525,26.6532,81401.0
2017-05-18 09:35:00,37.18,37.23,37.06,37.18,46484.0,26.6532,26.689,26.5672,26.6532,46484.0
2017-05-18 09:40:00,37.18,37.25,37.01,37.07,37700.0,26.6532,26.7034,26.5313,26.5743,37700.0
2017-05-18 09:45:00,37.08,37.08,36.94,36.94,45158.0,26.5815,26.5815,26.4811,26.4811,45158.0
2017-05-18 09:50:00,36.95,36.99,36.77,36.88,67679.0,26.4883,26.517,26.3593,26.4381,67679.0
2017-05-18 09:55:00,36.88,36.88,36.76,36.84,51458.0,26.4381,26.4381,26.3521,26.4095,51458.0
2017-05-18 10:00:00,36.85,37.17,36.84,37.07,155787.0,26.4166,26.646,26.4095,26.5743,155787.0
2017-05-18 10:05:00,37.06,37.26,37.03,37.24,63284.0,26.5672,26.7105,26.5457,26.6962,63284.0
2017-05-18 10:10:00,37.24,37.26,37.13,37.16,68338.0,26.6962,26.7105,26.6173,26.6389,68338.0
2017-05-18 10:15:00,37.16,37.25,37.13,37.24,39371.0,26.6389,26.7034,26.6173,26.6962,39371.0
2017-05-18 10:20:00,37.25,37.31,37.18,37.27,40999.0,26.7034,26.7464,26.6532,26.7177,40999.0
2017-05-18 10:25:00,37.29,37.44,37.27,37.41,82382.0,26.732,26.8396,26.7177,26.8181,82382.0
2017-05-18 10:30:00,37.39,37.48,37.36,37.45,51847.0,26.8037,26.8683,26.7822,26.8467,51847.0
2017-05-18 10:35:00,37.47,37.5,37.32,37.32,63786.0,26.8611,26.8826,26.7536,26.7536,63786.0
2017-05-18 10:40:00,37.32,37.39,37.27,37.34,37197.0,26.7536,26.8037,26.7177,26.7679,37197.0
2017-05-18 10:45:00,37.34,37.41,37.32,37.33,76068.0,26.7679,26.8181,26.7536,26.7607,76068.0
2017-05-18 10:50:00,37.34,37.34,37.12,37.18,34474.0,26.7679,26.7679,26.6102,26.6532,34474.0
2017-05-18 10:55:00,37.18,37.25,37.17,37.23,46939.0,26.6532,26.7034,26.646,26.689,46939.0
2017-05-18 11:00:00,37.23,37.27,37.18,37.27,59982.0,26.689,26.7177,26.6532,26.7177,59982.0
2017-05-18 11:05:00,37.26,37.31,37.16,37.19,45178.0,26.7105,26.7464,26.6389,26.6604,45178.0
2017-05-18 11:10:00,37.18,37.24,37.16,37.16,31037.0,26.6532,26.6962,26.6389,26.6389,31037.0
2017-05-18 11:15:00,37.17,37.29,37.16,37.29,41160.0,26.646,26.732,26.6389,26.732,41160.0
2017-05-18 11:20:00,37.29,37.4,37.25,37.37,39073.0,26.732,26.8109,26.7034,26.7894,39073.0
2017-05-18 11:25:00,37.37,37.42,37.3,37.31,39389.0,26.7894,26.8252,26.7392,26.7464,39389.0
2017-05-18 11:30:00,37.32,37.44,37.31,37.44,37222.0,26.7536,26.8396,26.7464,26.8396,37222.0
2017-05-18 11:35:00,37.43,37.47,37.32,37.33,53390.0,26.8324,26.8611,26.7536,26.7607,53390.0
2017-05-18 11:40:00,37.33,37.35,37.2,37.2,100898.0,26.7607,26.7751,26.6675,26.6675,100898.0
2017-05-18 11:45:00,37.2,37.31,37.2,37.3,78616.0,26.6675,26.7464,26.6675,26.7392,78616.0
2017-05-18 11:50:00,37.3,37.33,37.28,37.32,109296.0,26.7392,26.7607,26.7249,26.7536,109296.0
2017-05-18 11:55:00,37.33,37.37,37.21,37.22,96316.0,26.7607,26.7894,26.6747,26.6819,96316.0
2017-05-18 12:00:00,37.22,37.29,37.2,37.23,46741.0,26.6819,26.732,26.6675,26.689,46741.0
2017-05-18 12:05:00,37.22,37.3,37.22,37.22,32196.0,26.6819,26.7392,26.6819,26.6819,32196.0
2017-05-18 12:10:00,37.23,37.24,37.16,37.19,127097.0,26.689,26.6962,26.6389,26.6604,127097.0
2017-05-18 12:15:00,37.18,37.2,37.0,37.02,113764.0,26.6532,26.6675,26.5242,26.5385,113764.0
2017-05-18 12:20:00,37.02,37.09,37.02,37.04,64168.0,26.5385,26.5887,26.5385,26.5528,64168.0
2017-05-18 12:25:00,37.05,37.13,37.03,37.12,54286.0,26.56,26.6173,26.5457,26.6102,54286.0
2017-05-18 12:30:00,37.12,37.16,37.11,37.11,29250.0,26.6102,26.6389,26.603,26.603,29250.0
2017-05-18 12:35:00,37.1,37.14,37.06,37.07,25619.0,26.5958,26.6245,26.5672,26.5743,25619.0
2017-05-18 12:40:00,37.08,37.11,36.94,36.95,41962.0,26.5815,26.603,26.4811,26.4883,41962.0
2017-05-18 12:45:00,36.95,36.98,36.9,36.95,52541.0,26.4883,26.5098,26.4525,26.4883,52541.0
2017-05-18 12:50:00,36.95,36.97,36.87,36.87,40865.0,26.4883,26.5026,26.431,26.431,40865.0
2017-05-18 12:55:00,36.88,36.97,36.87,36.97,70336.0,26.4381,26.5026,26.431,26.5026,70336.0
2017-05-18 13:00:00,36.98,37.03,36.95,36.96,27260.0,26.5098,26.5457,26.4883,26.4955,27260.0
2017-05-18 13:05:00,36.97,36.98,36.91,36.91,54250.0,26.5026,26.5098,26.4596,26.4596,54250.0
2017-05-18 13:10:00,36.91,36.95,36.89,36.9,47806.0,26.4596,26.4883,26.4453,26.4525,47806.0
2017-05-18 13:15:00,36.9,37.0,36.88,36.97,43087.0,26.4525,26.5242,26.4381,26.5026,43087.0
2017-05-18 13:20:00,36.97,36.98,36.86,36.87,41218.0,26.5026,26.5098,26.4238,26.431,41218.0
2017-05-18 13:25:00,36.87,36.88,36.81,36.81,40343.0,26.431,26.4381,26.3879,26.3879,40343.0
2017-05-18 13:30:00,36.82,36.96,36.81,36.94,31948.0,26.3951,26.4955,26.3879,26.4811,31948.0
2017-05-18 13:35:00,36.95,37.0,36.91,36.98,21272.0,26.4883,26.5242,26.4596,26.5098,21272.0
2017-05-18 13:40:00,36.98,37.02,36.97,36.98,20427.0,26.5098,26.5385,26.5026,26.5098,20427.0
2017-05-18 13:45:00,36.99,36.99,36.93,36.94,30282.0,26.517,26.517,26.474,26.4811,30282.0
2017-05-18 13:50:00,36.94,37.03,36.94,37.02,29524.0,26.4811,26.5457,26.4811,26.5385,29524.0
2017-05-18 13:55:00,37.03,37.06,36.97,36.97,28986.0,26.5457,26.5672,26.5026,26.5026,28986.0
2017-05-18 14:00:00,36.98,37.09,36.98,37.03,71429.0,26.5098,26.5887,26.5098,26.5457,71429.0
2017-05-18 14:05:00,37.04,37.1,36.97,37.08,55770.0,26.5528,26.5958,26.5026,26.5815,55770.0
2017-05-18 14:10:00,37.09,37.12,37.04,37.11,27053.0,26.5887,26.6102,26.5528,26.603,27053.0
2017-05-18 14:15:00,37.11,37.16,37.07,37.14,35071.0,26.603,26.6389,26.5743,26.6245,35071.0
2017-05-18 14:20:00,37.14,37.17,37.1,37.11,32470.0,26.6245,26.646,26.5958,26.603,32470.0
2017-05-18 14:25:00,37.11,37.14,37.07,37.11,33041.0,26.603,26.6245,26.5743,26.603,33041.0
2017-05-18 14:30:00,37.12,37.23,37.11,37.21,48452.0,26.6102,26.689,26.603,26.6747,48452.0
2017-05-18 14:35:00,37.21,37.22,37.16,37.18,31263.0,26.6747,26.6819,26.6389,26.6532,31263.0
2017-05-18 14:40:00,37.19,37.19,37.12,37.12,33429.0,26.6604,26.6604,26.6102,26.6102,33429.0
2017-05-18 14:45:00,37.11,37.12,37.04,37.08,23582.0,26.603,26.6102,26.5528,26.5815,23582.0
2017-05-18 14:50:00,37.09,37.11,37.04,37.09,25241.0,26.5887,26.603,26.5528,26.5887,25241.0
2017-05-18 14:55:00,37.08,37.1,37.05,37.07,27217.0,26.5815,26.5958,26.56,26.5743,27217.0
2017-05-18 15:00:00,37.08,37.13,37.07,37.1,57933.0,26.5815,26.6173,26.5743,26.5958,57933.0
2017-05-18 15:05:00,37.11,37.14,37.07,37.13,36504.0,26.603,26.6245,26.5743,26.6173,36504.0
2017-05-18 15:10:00,37.13,37.17,37.06,37.06,58356.0,26.6173,26.646,26.5672,26.5672,58356.0
2017-05-18 15:15:00,37.05,37.06,36.98,36.98,70692.0,26.56,26.5672,26.5098,26.5098,70692.0
2017-05-18 15:20:00,36.98,36.98,36.88,36.88,74618.0,26.5098,26.5098,26.4381,26.4381,74618.0
2017-05-18 15:25:00,36.88,36.99,36.88,36.98,60977.0,26.4381,26.517,26.4381,26.5098,60977.0
2017-05-18 15:30:00,36.98,37.03,36.92,37.01,64108.0,26.5098,26.5457,26.4668,26.5313,64108.0
2017-05-18 15:35:00,37.0,37.06,36.98,37.05,63560.0,26.5242,26.5672,26.5098,26.56,63560.0
2017-05-18 15:40:00,37.05,37.05,36.98,37.01,66859.0,26.56,26.56,26.5098,26.5313,66859.0
2017-05-18 15:45:00,37.01,37.06,37.0,37.04,99870.0,26.5313,26.5672,26.5242,26.5528,99870.0
2017-05-18 15:50:00,37.04,37.04,36.97,36.97,101161.0,26.5528,26.5528,26.5026,26.5026,101161.0
2017-05-18 15:55:00,36.97,37.0,36.87,36.9,232192.0,26.5026,26.5242,26.431,26.4525,232192.0
2017-05-19 09:30:00,37.16,37.3,37.12,37.16,294468.0,26.6389,26.7392,26.6102,26.6389,294468.0
2017-05-19 09:35:00,37.15,37.37,37.13,37.35,70859.0,26.6317,26.7894,26.6173,26.7751,70859.0
2017-05-19 09:40:00,37.37,37.48,37.37,37.44,48748.0,26.7894,26.8683,26.7894,26.8396,48748.0
2017-05-19 09:45:00,37.44,37.53,37.38,37.51,59424.0,26.8396,26.9041,26.7966,26.8898,59424.0
2017-05-19 09:50:00,37.51,37.71,37.51,37.68,117260.0,26.8898,27.0331,26.8898,27.0116,117260.0
2017-05-19 09:55:00,37.68,37.76,37.67,37.76,34475.0,27.0116,27.069,27.0045,27.069,34475.0
2017-05-19 10:00:00,37.75,37.77,37.68,37.71,33133.0,27.0618,27.0761,27.0116,27.0331,33133.0
2017-05-19 10:05:00,37.71,37.71,37.63,37.71,38841.0,27.0331,27.0331,26.9758,27.0331,38841.0
2017-05-19 10:10:00,37.72,37.88,37.71,37.86,35674.0,27.0403,27.155,27.0331,27.1407,35674.0
2017-05-19 10:15:00,37.88,37.94,37.85,37.93,43710.0,27.155,27.198,27.1335,27.1908,43710.0
2017-05-19 10:20:00,37.93,37.99,37.88,37.97,47388.0,27.1908,27.2339,27.155,27.2195,47388.0
2017-05-19 10:25:00,37.97,38.07,37.96,38.07,48404.0,27.2195,27.2912,27.2123,27.2912,48404.0
2017-05-19 10:30:00,38.07,38.08,37.88,37.88,49186.0,27.2912,27.2984,27.155,27.155,49186.0
2017-05-19 10:35:00,37.89,38.03,37.88,37.97,60715.0,27.1622,27.2625,27.155,27.2195,60715.0
2017-05-19 10:40:00,37.96,37.97,37.87,37.9,68857.0,27.2123,27.2195,27.1478,27.1693,68857.0
2017-05-19 10:45:00,37.91,38.08,37.89,38.08,32764.0,27.1765,27.2984,27.1622,27.2984,32764.0
2017-05-19 10:50:00,38.08,38.2,38.08,38.09,96158.0,27.2984,27.3844,27.2984,27.3055,96158.0
2017-05-19 10:55:00,38.1,38.15,38.08,38.11,21962.0,27.3127,27.3486,27.2984,27.3199,21962.0
2017-05-19 11:00:00,38.12,38.13,37.97,37.99,73743.0,27.327,27.3342,27.2195,27.2339,73743.0
2017-05-19 11:05:00,37.99,38.14,37.99,38.07,51806.0,27.2339,27.3414,27.2339,27.2912,51806.0
2017-05-19 11:10:00,38.07,38.21,38.07,38.14,80097.0,27.2912,27.3916,27.2912,27.3414,80097.0
2017-05-19 11:15:00,38.13,38.14,37.98,37.98,28751.0,27.3342,27.3414,27.2267,27.2267,28751.0
2017-05-19 11:20:00,37.97,37.97,37.89,37.96,34539.0,27.2195,27.2195,27.1622,27.2123,34539.0
2017-05-19 11:25:00,37.95,38.02,37.92,37.94,31079.0,27.2052,27.2554,27.1837,27.198,31079.0
2017-05-19 11:30:00,37.94,38.01,37.89,38.01,31780.0,27.198,27.2482,27.1622,27.2482,31780.0
2017-05-19 11:35:00,38.0,38.03,37.97,37.98,25760.0,27.241,27.2625,27.2195,27.2267,25760.0
2017-05-19 11:40:00,37.98,38.07,37.97,38.06,19982.0,27.2267,27.2912,27.2195,27.284,19982.0
2017-05-19 11:45:00,38.07,38.14,38.04,38.14,33716.0,27.2912,27.3414,27.2697,27.3414,33716.0
2017-05-19 11:50:00,38.15,38.19,38.09,38.17,17354.0,27.3486,27.3772,27.3055,27.3629,17354.0
2017-05-19 11:55:00,38.16,38.19,38.12,38.15,18914.0,27.3557,27.3772,27.327,27.3486,18914.0
2017-05-19 12:00:00,38.15,38.23,38.15,38.22,43519.0,27.3486,27.4059,27.3486,27.3987,43519.0
2017-05-19 12:05:00,38.21,38.27,38.21,38.24,27034.0,27.3916,27.4346,27.3916,27.4131,27034.0
2017-05-19 12:10:00,38.24,38.29,38.24,38.26,19380.0,27.4131,27.4489,27.4131,27.4274,19380.0
2017-05-19 12:15:00,38.26,38.27,38.21,38.24,36689.0,27.4274,27.4346,27.3916,27.4131,36689.0
2017-05-19 12:20:00,38.24,38.25,38.21,38.25,29654.0,27.4131,27.4202,27.3916,27.4202,29654.0
2017-05-19 12:25:00,38.24,38.27,38.22,38.22,19278.0,27.4131,27.4346,27.3987,27.3987,19278.0
2017-05-19 12:30:00,38.22,38.28,38.18,38.24,35005.0,27.3987,27.4417,27.3701,27.4131,35005.0
2017-05-19 12:35:00,38.25,38.25,38.17,38.18,18304.0,27.4202,27.4202,27.3629,27.3701,18304.0
2017-05-19 12:40:00,38.17,38.21,38.17,38.19,28435.0,27.3629,27.3916,27.3629,27.3772,28435.0
2017-05-19 12:45:00,38.18,38.23,38.18,38.21,12021.0,27.3701,27.4059,27.3701,27.3916,12021.0
2017-05-19 12:50:00,38.2,38.23,38.19,38.2,23025.0,27.3844,27.4059,27.3772,27.3844,23025.0
2017-05-19 12:55:00,38.2,38.27,38.2,38.25,23535.0,27.3844,27.4346,27.3844,27.4202,23535.0
2017-05-19 13:00:00,38.26,38.26,38.15,38.16,40725.0,27.4274,27.4274,27.3486,27.3557,40725.0
2017-05-19 13:05:00,38.16,38.18,38.13,38.16,28676.0,27.3557,27.3701,27.3342,27.3557,28676.0
2017-05-19 13:10:00,38.17,38.22,38.17,38.22,14715.0,27.3629,27.3987,27.3629,27.3987,14715.0
2017-05-19 13:15:00,38.22,38.28,38.22,38.26,21012.0,27.3987,27.4417,27.3987,27.4274,21012.0
2017-05-19 13:20:00,38.26,38.29,38.25,38.28,17288.0,27.4274,27.4489,27.4202,27.4417,17288.0
2017-05-19 13:25:00,38.28,38.28,38.25,38.28,16045.0,27.4417,27.4417,27.4202,27.4417,16045.0
2017-05-19 13:30:00,38.27,38.29,38.18,38.2,26098.0,27.4346,27.4489,27.3701,27.3844,26098.0
2017-05-19 13:35:00,38.19,38.24,38.19,38.23,19798.0,27.3772,27.4131,27.3772,27.4059,19798.0
2017-05-19 13:40:00,38.23,38.24,38.19,38.19,26057.0,27.4059,27.4131,27.3772,27.3772,26057.0
2017-05-19 13:45:00,38.2,38.23,38.2,38.22,28309.0,27.3844,27.4059,27.3844,27.3987,28309.0
2017-05-19 13:50:00,38.21,38.27,38.2,38.22,36566.0,27.3916,27.4346,27.3844,27.3987,36566.0
2017-05-19 13:55:00,38.23,38.31,38.21,38.31,38874.0,27.4059,27.4633,27.3916,27.4633,38874.0
2017-05-19 14:00:00,38.31,38.35,38.25,38.31,48043.0,27.4633,27.4919,27.4202,27.4633,48043.0
2017-05-19 14:05:00,38.31,38.39,38.3,38.38,43624.0,27.4633,27.5206,27.4561,27.5134,43624.0
2017-05-19 14:10:00,38.37,38.43,38.37,38.39,28155.0,27.5063,27.5493,27.5063,27.5206,28155.0
2017-05-19 14:15:00,38.4,38.44,38.39,38.43,18623.0,27.5278,27.5564,27.5206,27.5493,18623.0
2017-05-19 14:20:00,38.43,38.43,38.35,38.39,30468.0,27.5493,27.5493,27.4919,27.5206,30468.0
2017-05-19 14:25:00,38.38,38.4,38.36,38.38,28553.0,27.5134,27.5278,27.4991,27.5134,28553.0
2017-05-19 14:30:00,38.38,38.46,38.36,38.43,52689.0,27.5134,27.5708,27.4991,27.5493,52689.0
2017-05-19 14:35:00,38.43,38.47,38.42,38.45,21135.0,27.5493,27.578,27.5421,27.5636,21135.0
2017-05-19 14:40:00,38.45,38.47,38.39,38.4,24097.0,27.5636,27.578,27.5206,27.5278,24097.0
2017-05-19 14:45:00,38.4,38.42,38.38,38.41,16411.0,27.5278,27.5421,27.5134,27.5349,16411.0
2017-05-19 14:50:00,38.41,38.43,38.4,38.41,15103.0,27.5349,27.5493,27.5278,27.5349,15103.0
2017-05-19 14:55:00,38.42,38.46,38.4,38.42,24473.0,27.5421,27.5708,27.5278,27.5421,24473.0
2017-05-19 15:00:00,38.42,38.43,38.35,38.35,29468.0,27.5421,27.5493,27.4919,27.4919,29468.0
2017-05-19 15:05:00,38.36,38.38,38.27,38.27,51836.0,27.4991,27.5134,27.4346,27.4346,51836.0
2017-05-19 15:10:00,38.28,38.31,38.25,38.28,52358.0,27.4417,27.4633,27.4202,27.4417,52358.0
2017-05-19 15:15:00,38.29,38.37,38.29,38.35,25514.0,27.4489,27.5063,27.4489,27.4919,25514.0
2017-05-19 15:20:00,38.36,38.49,38.36,38.46,90639.0,27.4991,27.5923,27.4991,27.5708,90639.0
2017-05-19 15:25:00,38.45,38.48,38.39,38.39,31736.0,27.5636,27.5851,27.5206,27.5206,31736.0
2017-05-19 15:30:00,38.39,38.4,38.31,38.31,39764.0,27.5206,27.5278,27.4633,27.4633,39764.0
2017-05-19 15:35:00,38.31,38.41,38.3,38.39,33776.0,27.4633,27.5349,27.4561,27.5206,33776.0
2017-05-19 15:40:00,38.4,38.43,38.35,38.39,97583.0,27.5278,27.5493,27.4919,27.5206,97583.0
2017-05-19 15:45:00,38.39,38.46,38.39,38.41,94948.0,27.5206,27.5708,27.5206,27.5349,94948.0
2017-05-19 15:50:00,38.42,38.43,38.34,38.37,124853.0,27.5421,27.5493,27.4848,27.5063,124853.0
2017-05-19 15:55:00,38.37,38.42,38.36,38.38,255593.0,27.5063,27.5421,27.4991,27.5134,255593.0
2017-05-22 09:30:00,38.64,38.79,38.46,38.52,82909.0,27.6998,27.8073,27.5708,27.6138,82909.0
2017-05-22 09:35:00,38.52,38.55,38.28,38.4,52584.0,27.6138,27.6353,27.4417,27.5278,52584.0
2017-05-22 09:40:00,38.41,38.44,38.29,38.4,60007.0,27.5349,27.5564,27.4489,27.5278,60007.0
2017-05-22 09:45:00,38.39,38.47,38.28,38.36,52563.0,27.5206,27.578,27.4417,27.4991,52563.0
2017-05-22 09:50:00,38.36,38.5,38.34,38.48,55722.0,27.4991,27.5995,27.4848,27.5851,55722.0
2017-05-22 09:55:00,38.49,38.51,38.37,38.45,43536.0,27.5923,27.6066,27.5063,27.5636,43536.0
2017-05-22 10:00:00,38.45,38.56,38.4,38.56,34955.0,27.5636,27.6425,27.5278,27.6425,34955.0
2017-05-22 10:05:00,38.56,38.69,38.56,38.6,77369.0,27.6425,27.7357,27.6425,27.6711,77369.0
2017-05-22 10:10:00,38.6,38.62,38.51,38.53,42120.0,27.6711,27.6855,27.6066,27.621,42120.0
2017-05-22 10:15:00,38.54,38.66,38.53,38.55,33125.0,27.6281,27.7142,27.621,27.6353,33125.0
2017-05-22 10:20:00,38.55,38.55,38.47,38.5,28944.0,27.6353,27.6353,27.578,27.5995,28944.0
2017-05-22 10:25:00,38.5,38.5,38.31,38.39,38098.0,27.5995,27.5995,27.4633,27.5206,38098.0
2017-05-22 10:30:00,38.39,38.47,38.35,38.36,43427.0,27.5206,27.578,27.4919,27.4991,43427.0
2017-05-22 10:35:00,38.36,38.37,38.18,38.21,57767.0,27.4991,27.5063,27.3701,27.3916,57767.0
2017-05-22 10:40:00,38.22,38.26,38.09,38.18,50242.0,27.3987,27.4274,27.3055,27.3701,50242.0
2017-05-22 10:45:00,38.18,38.25,38.12,38.12,43712.0,27.3701,27.4202,27.327,27.327,43712.0
2017-05-22 10:50:00,38.11,38.22,38.07,38.21,40282.0,27.3199,27.3987,27.2912,27.3916,40282.0
2017-05-22 10:55:00,38.22,38.25,38.14,38.25,38764.0,27.3987,27.4202,27.3414,27.4202,38764.0
2017-05-22 11:00:00,38.25,38.3,38.13,38.16,50696.0,27.4202,27.4561,27.3342,27.3557,50696.0
2017-05-22 11:05:00,38.17,38.18,38.02,38.07,29476.0,27.3629,27.3701,27.2554,27.2912,29476.0
2017-05-22 11:10:00,38.07,38.1,37.99,38.03,24109.0,27.2912,27.3127,27.2339,27.2625,24109.0
2017-05-22 11:15:00,38.04,38.09,37.98,38.07,28325.0,27.2697,27.3055,27.2267,27.2912,28325.0
2017-05-22 11:20:00,38.07,38.07,37.87,37.99,44343.0,27.2912,27.2912,27.1478,27.2339,44343.0
2017-05-22 11:25:00,37.99,38.01,37.94,37.96,28497.0,27.2339,27.2482,27.198,27.2123,28497.0
2017-05-22 11:30:00,37.96,38.06,37.96,38.0,34412.0,27.2123,27.284,27.2123,27.241,34412.0
2017-05-22 11:35:00,38.0,38.01,37.88,37.9,25742.0,27.241,27.2482,27.155,27.1693,25742.0
2017-05-22 11:40:00,37.89,37.94,37.87,37.92,39485.0,27.1622,27.198,27.1478,27.1837,39485.0
2017-05-22 11:45:00,37.91,38.01,37.9,38.0,27369.0,27.1765,27.2482,27.1693,27.241,27369.0
2017-05-22 11:50:00,37.99,38.09,37.98,38.06,18651.0,27.2339,27.3055,27.2267,27.284,18651.0
2017-05-22 11:55:00,38.06,38.11,38.01,38.1,38800.0,27.284,27.3199,27.2482,27.3127,38800.0
2017-05-22 12:00:00,38.1,38.11,38.03,38.05,24840.0,27.3127,27.3199,27.2625,27.2769,24840.0
2017-05-22 12:05:00,38.04,38.04,37.96,37.99,20299.0,27.2697,27.2697,27.2123,27.2339,20299.0
2017-05-22 12:10:00,38.0,38.08,37.99,38.07,12750.0,27.241,27.2984,27.2339,27.2912,12750.0
2017-05-22 12:15:00,38.06,38.13,38.05,38.1,33858.0,27.284,27.3342,27.2769,27.3127,33858.0
2017-05-22 12:20:00,38.1,38.16,38.1,38.12,16777.0,27.3127,27.3557,27.3127,27.327,16777.0
2017-05-22 12:25:00,38.13,38.17,38.12,38.17,13692.0,27.3342,27.3629,27.327,27.3629,13692.0
2017-05-22 12:30:00,38.17,38.18,38.12,38.16,17149.0,27.3629,27.3701,27.327,27.3557,17149.0
2017-05-22 12:35:00,38.17,38.19,38.15,38.17,37630.0,27.3629,27.3772,27.3486,27.3629,37630.0
2017-05-22 12:40:00,38.18,38.18,38.12,38.12,15503.0,27.3701,27.3701,27.327,27.327,15503.0
2017-05-22 12:45:00,38.13,38.19,38.13,38.16,11382.0,27.3342,27.3772,27.3342,27.3557,11382.0
2017-05-22 12:50:00,38.16,38.16,38.09,38.11,20800.0,27.3557,27.3557,27.3055,27.3199,20800.0
2017-05-22 12:55:00,38.12,38.12,38.06,38.09,12413.0,27.327,27.327,27.284,27.3055,12413.0
2017-05-22 13:00:00,38.1,38.13,38.09,38.12,14382.0,27.3127,27.3342,27.3055,27.327,14382.0
2017-05-22 13:05:00,38.11,38.15,38.1,38.15,17123.0,27.3199,27.3486,27.3127,27.3486,17123.0
2017-05-22 13:10:00,38.15,38.17,38.12,38.16,12199.0,27.3486,27.3629,27.327,27.3557,12199.0
2017-05-22 13:15:00,38.17,38.23,38.16,38.23,54365.0,27.3629,27.4059,27.3557,27.4059,54365.0
2017-05-22 13:20:00,38.23,38.24,38.18,38.19,31420.0,27.4059,27.4131,27.3701,27.3772,31420.0
2017-05-22 13:25:00,38.19,38.2,38.13,38.14,41310.0,27.3772,27.3844,27.3342,27.3414,41310.0
2017-05-22 13:30:00,38.14,38.15,38.09,38.11,20818.0,27.3414,27.3486,27.3055,27.3199,20818.0
2017-05-22 13:35:00,38.11,38.12,38.07,38.1,19869.0,27.3199,27.327,27.2912,27.3127,19869.0
2017-05-22 13:40:00,38.11,38.11,38.05,38.06,9338.0,27.3199,27.3199,27.2769,27.284,9338.0
2017-05-22 13:45:00,38.05,38.06,37.98,37.99,23814.0,27.2769,27.284,27.2267,27.2339,23814.0
2017-05-22 13:50:00,37.99,38.03,37.99,38.0,19919.0,27.2339,27.2625,27.2339,27.241,19919.0
2017-05-22 13:55:00,38.0,38.06,38.0,38.04,22075.0,27.241,27.284,27.241,27.2697,22075.0
2017-05-22 14:00:00,38.04,38.07,38.01,38.04,18949.0,27.2697,27.2912,27.2482,27.2697,18949.0
2017-05-22 14:05:00,38.04,38.09,38.04,38.09,28946.0,27.2697,27.3055,27.2697,27.3055,28946.0
2017-05-22 14:10:00,38.09,38.14,38.09,38.14,26306.0,27.3055,27.3414,27.3055,27.3414,26306.0
2017-05-22 14:15:00,38.14,38.17,38.11,38.17,33526.0,27.3414,27.3629,27.3199,27.3629,33526.0
2017-05-22 14:20:00,38.16,38.23,38.16,38.18,51444.0,27.3557,27.4059,27.3557,27.3701,51444.0
2017-05-22 14:25:00,38.18,38.25,38.16,38.23,29491.0,27.3701,27.4202,27.3557,27.4059,29491.0
2017-05-22 14:30:00,38.22,38.25,38.21,38.23,20422.0,27.3987,27.4202,27.3916,27.4059,20422.0
2017-05-22 14:35:00,38.23,38.23,38.18,38.22,24185.0,27.4059,27.4059,27.3701,27.3987,24185.0
2017-05-22 14:40:00,38.21,38.22,38.19,38.21,28742.0,27.3916,27.3987,27.3772,27.3916,28742.0
2017-05-22 14:45:00,38.2,38.23,38.2,38.21,17719.0,27.3844,27.4059,27.3844,27.3916,17719.0
2017-05-22 14:50:00,38.22,38.22,38.18,38.21,28430.0,27.3987,27.3987,27.3701,27.3916,28430.0
2017-05-22 14:55:00,38.21,38.21,38.17,38.18,30369.0,27.3916,27.3916,27.3629,27.3701,30369.0
2017-05-22 15:00:00,38.17,38.22,38.16,38.21,49251.0,27.3629,27.3987,27.3557,27.3916,49251.0
2017-05-22 15:05:00,38.21,38.25,38.2,38.25,36775.0,27.3916,27.4202,27.3844,27.4202,36775.0
2017-05-22 15:10:00,38.25,38.28,38.25,38.28,37193.0,27.4202,27.4417,27.4202,27.4417,37193.0
2017-05-22 15:15:00,38.28,38.34,38.25,38.27,102676.0,27.4417,27.4848,27.4202,27.4346,102676.0
2017-05-22 15:20:00,38.28,38.32,38.28,38.3,60754.0,27.4417,27.4704,27.4417,27.4561,60754.0
2017-05-22 15:25:00,38.3,38.3,38.24,38.25,61951.0,27.4561,27.4561,27.4131,27.4202,61951.0
2017-05-22 15:30:00,38.26,38.27,38.23,38.26,39577.0,27.4274,27.4346,27.4059,27.4274,39577.0
2017-05-22 15:35:00,38.27,38.3,38.26,38.27,54949.0,27.4346,27.4561,27.4274,27.4346,54949.0
2017-05-22 15:40:00,38.27,38.29,38.15,38.16,127714.0,27.4346,27.4489,27.3486,27.3557,127714.0
2017-05-22 15:45:00,38.16,38.2,38.13,38.13,87079.0,27.3557,27.3844,27.3342,27.3342,87079.0
2017-05-22 15:50:00,38.14,38.2,38.13,38.18,80332.0,27.3414,27.3844,27.3342,27.3701,80332.0
2017-05-22 15:55:00,38.19,38.21,38.04,38.09,479502.0,27.3772,27.3916,27.2697,27.3055,479502.0
2017-05-23 09:30:00,38.01,38.05,37.9,37.95,47151.0,27.2482,27.2769,27.1693,27.2052,47151.0
2017-05-23 09:35:00,38.0,38.19,38.0,38.15,29775.0,27.241,27.3772,27.241,27.3486,29775.0
2017-05-23 09:40:00,38.15,38.19,37.99,38.03,26294.0,27.3486,27.3772,27.2339,27.2625,26294.0
2017-05-23 09:45:00,38.01,38.15,38.01,38.1,25725.0,27.2482,27.3486,27.2482,27.3127,25725.0
2017-05-23 09:50:00,38.1,38.12,38.0,38.03,20450.0,27.3127,27.327,27.241,27.2625,20450.0
2017-05-23 09:55:00,38.04,38.06,37.92,37.95,29454.0,27.2697,27.284,27.1837,27.2052,29454.0
2017-05-23 10:00:00,37.94,38.04,37.91,37.93,22598.0,27.198,27.2697,27.1765,27.1908,22598.0
2017-05-23 10:05:00,37.93,37.93,37.85,37.89,35700.0,27.1908,27.1908,27.1335,27.1622,35700.0
2017-05-23 10:10:00,37.91,37.92,37.78,37.78,24101.0,27.1765,27.1837,27.0833,27.0833,24101.0
2017-05-23 10:15:00,37.77,37.91,37.76,37.91,24849.0,27.0761,27.1765,27.069,27.1765,24849.0
2017-05-23 10:20:00,37.91,37.97,37.83,37.86,26516.0,27.1765,27.2195,27.1192,27.1407,26516.0
2017-05-23 10:25:00,37.85,37.91,37.83,37.88,35670.0,27.1335,27.1765,27.1192,27.155,35670.0
2017-05-23 10:30:00,37.89,37.94,37.82,37.84,24047.0,27.1622,27.198,27.112,27.1263,24047.0
2017-05-23 10:35:00,37.83,37.85,37.8,37.82,53254.0,27.1192,27.1335,27.0976,27.112,53254.0
2017-05-23 10:40:00,37.83,37.83,37.7,37.71,35986.0,27.1192,27.1192,27.026,27.0331,35986.0
2017-05-23 10:45:00,37.71,37.8,37.71,37.78,59975.0,27.0331,27.0976,27.0331,27.0833,59975.0
2017-05-23 10:50:00,37.77,37.81,37.76,37.79,93409.0,27.0761,27.1048,27.069,27.0905,93409.0
2017-05-23 10:55:00,37.79,37.88,37.78,37.84,53388.0,27.0905,27.155,27.0833,27.1263,53388.0
2017-05-23 11:00:00,37.85,37.91,37.81,37.87,30611.0,27.1335,27.1765,27.1048,27.1478,30611.0
2017-05-23 11:05:00,37.87,37.91,37.85,37.88,26799.0,27.1478,27.1765,27.1335,27.155,26799.0
2017-05-23 11:10:00,37.87,37.9,37.79,37.9,40895.0,27.1478,27.1693,27.0905,27.1693,40895.0
2017-05-23 11:15:00,37.9,38.02,37.9,38.02,36448.0,27.1693,27.2554,27.1693,27.2554,36448.0
2017-05-23 11:20:00,38.03,38.06,37.94,37.95,16951.0,27.2625,27.284,27.198,27.2052,16951.0
2017-05-23 11:25:00,37.95,38.0,37.86,37.88,37898.0,27.2052,27.241,27.1407,27.155,37898.0
2017-05-23 11:30:00,37.88,37.9,37.8,37.84,56117.0,27.155,27.1693,27.0976,27.1263,56117.0
2017-05-23 11:35:00,37.83,37.91,37.83,37.85,66607.0,27.1192,27.1765,27.1192,27.1335,66607.0
2017-05-23 11:40:00,37.87,37.94,37.85,37.87,14578.0,27.1478,27.198,27.1335,27.1478,14578.0
2017-05-23 11:45:00,37.87,37.89,37.83,37.86,28454.0,27.1478,27.1622,27.1192,27.1407,28454.0
2017-05-23 11:50:00,37.87,37.9,37.86,37.88,23763.0,27.1478,27.1693,27.1407,27.155,23763.0
2017-05-23 11:55:00,37.88,37.91,37.85,37.88,24947.0,27.155,27.1765,27.1335,27.155,24947.0
2017-05-23 12:00:00,37.87,37.91,37.85,37.86,31864.0,27.1478,27.1765,27.1335,27.1407,31864.0
2017-05-23 12:05:00,37.85,37.92,37.85,37.92,20066.0,27.1335,27.1837,27.1335,27.1837,20066.0
2017-05-23 12:10:00,37.92,37.95,37.91,37.94,14106.0,27.1837,27.2052,27.1765,27.198,14106.0
2017-05-23 12:15:00,37.94,37.95,37.87,37.88,25784.0,27.198,27.2052,27.1478,27.155,25784.0
2017-05-23 12:20:00,37.88,37.89,37.77,37.8,19853.0,27.155,27.1622,27.0761,27.0976,19853.0
2017-05-23 12:25:00,37.8,37.8,37.71,37.71,22470.0,27.0976,27.0976,27.0331,27.0331,22470.0
2017-05-23 12:30:00,37.71,37.74,37.69,37.7,14254.0,27.0331,27.0546,27.0188,27.026,14254.0
2017-05-23 12:35:00,37.71,37.73,37.68,37.71,20332.0,27.0331,27.0475,27.0116,27.0331,20332.0
2017-05-23 12:40:00,37.71,37.71,37.67,37.67,25867.0,27.0331,27.0331,27.0045,27.0045,25867.0
2017-05-23 12:45:00,37.68,37.68,37.6,37.64,37029.0,27.0116,27.0116,26.9543,26.9829,37029.0
2017-05-23 12:50:00,37.63,37.66,37.61,37.66,25382.0,26.9758,26.9973,26.9614,26.9973,25382.0
2017-05-23 12:55:00,37.66,37.71,37.66,37.68,17342.0,26.9973,27.0331,26.9973,27.0116,17342.0
2017-05-23 13:00:00,37.68,37.72,37.68,37.68,31053.0,27.0116,27.0403,27.0116,27.0116,31053.0
2017-05-23 13:05:00,37.68,37.71,37.68,37.7,21509.0,27.0116,27.0331,27.0116,27.026,21509.0
2017-05-23 13:10:00,37.7,37.74,37.69,37.71,16119.0,27.026,27.0546,27.0188,27.0331,16119.0
2017-05-23 13:15:00,37.71,37.74,37.7,37.73,9313.0,27.0331,27.0546,27.026,27.0475,9313.0
2017-05-23 13:20:00,37.74,37.74,37.68,37.71,29319.0,27.0546,27.0546,27.0116,27.0331,29319.0
2017-05-23 13:25:00,37.72,37.74,37.67,37.69,16575.0,27.0403,27.0546,27.0045,27.0188,16575.0
2017-05-23 13:30:00,37.69,37.71,37.67,37.7,22161.0,27.0188,27.0331,27.0045,27.026,22161.0
2017-05-23 13:35:00,37.7,37.73,37.67,37.68,17910.0,27.026,27.0475,27.0045,27.0116,17910.0
2017-05-23 13:40:00,37.69,37.7,37.63,37.64,23398.0,27.0188,27.026,26.9758,26.9829,23398.0
2017-05-23 13:45:00,37.64,37.67,37.63,37.65,19670.0,26.9829,27.0045,26.9758,26.9901,19670.0
2017-05-23 13:50:00,37.64,37.68,37.64,37.68,11276.0,26.9829,27.0116,26.9829,27.0116,11276.0
2017-05-23 13:55:00,37.67,37.71,37.67,37.7,21676.0,27.0045,27.0331,27.0045,27.026,21676.0
2017-05-23 14:00:00,37.7,37.79,37.7,37.79,23115.0,27.026,27.0905,27.026,27.0905,23115.0
2017-05-23 14:05:00,37.79,37.8,37.75,37.77,23150.0,27.0905,27.0976,27.0618,27.0761,23150.0
2017-05-23 14:10:00,37.78,37.8,37.76,37.77,31886.0,27.0833,27.0976,27.069,27.0761,31886.0
2017-05-23 14:15:00,37.77,37.81,37.77,37.8,39588.0,27.0761,27.1048,27.0761,27.0976,39588.0
2017-05-23 14:20:00,37.8,37.88,37.8,37.87,29191.0,27.0976,27.155,27.0976,27.1478,29191.0
2017-05-23 14:25:00,37.86,37.91,37.84,37.89,26134.0,27.1407,27.1765,27.1263,27.1622,26134.0
2017-05-23 14:30:00,37.9,37.9,37.86,37.88,21704.0,27.1693,27.1693,27.1407,27.155,21704.0
2017-05-23 14:35:00,37.88,37.88,37.82,37.85,28445.0,27.155,27.155,27.112,27.1335,28445.0
2017-05-23 14:40:00,37.86,37.92,37.85,37.92,27269.0,27.1407,27.1837,27.1335,27.1837,27269.0
2017-05-23 14:45:00,37.92,37.95,37.9,37.94,26977.0,27.1837,27.2052,27.1693,27.198,26977.0
2017-05-23 14:50:00,37.94,37.98,37.93,37.98,47569.0,27.198,27.2267,27.1908,27.2267,47569.0
2017-05-23 14:55:00,37.98,38.0,37.94,37.94,24038.0,27.2267,27.241,27.198,27.198,24038.0
2017-05-23 15:00:00,37.94,37.98,37.92,37.98,20880.0,27.198,27.2267,27.1837,27.2267,20880.0
2017-05-23 15:05:00,37.97,37.97,37.87,37.92,30298.0,27.2195,27.2195,27.1478,27.1837,30298.0
2017-05-23 15:10:00,37.93,37.95,37.87,37.95,22823.0,27.1908,27.2052,27.1478,27.2052,22823.0
2017-05-23 15:15:00,37.96,37.96,37.89,37.89,19433.0,27.2123,27.2123,27.1622,27.1622,19433.0
2017-05-23 15:20:00,37.89,37.91,37.87,37.9,32486.0,27.1622,27.1765,27.1478,27.1693,32486.0
2017-05-23 15:25:00,37.91,37.94,37.89,37.9,33426.0,27.1765,27.198,27.1622,27.1693,33426.0
2017-05-23 15:30:00,37.9,37.92,37.86,37.87,32331.0,27.1693,27.1837,27.1407,27.1478,32331.0
2017-05-23 15:35:00,37.87,37.87,37.79,37.84,36827.0,27.1478,27.1478,27.0905,27.1263,36827.0
2017-05-23 15:40:00,37.84,37.86,37.8,37.85,47817.0,27.1263,27.1407,27.0976,27.1335,47817.0
2017-05-23 15:45:00,37.84,37.9,37.83,37.86,62101.0,27.1263,27.1693,27.1192,27.1407,62101.0
2017-05-23 15:50:00,37.86,37.87,37.83,37.84,128361.0,27.1407,27.1478,27.1192,27.1263,128361.0
2017-05-23 15:55:00,37.83,37.85,37.8,37.83,212591.0,27.1192,27.1335,27.0976,27.1192,212591.0
2017-05-24 09:30:00,37.63,37.64,37.42,37.64,62062.0,26.9758,26.9829,26.8252,26.9829,62062.0
2017-05-24 09:35:00,37.63,37.64,37.52,37.57,27887.0,26.9758,26.9829,26.8969,26.9328,27887.0
2017-05-24 09:40:00,37.56,37.56,37.48,37.52,58212.0,26.9256,26.9256,26.8683,26.8969,58212.0
2017-05-24 09:45:00,37.51,37.56,37.46,37.48,33347.0,26.8898,26.9256,26.8539,26.8683,33347.0
2017-05-24 09:50:00,37.49,37.51,37.42,37.46,48852.0,26.8754,26.8898,26.8252,26.8539,48852.0
2017-05-24 09:55:00,37.47,37.47,37.42,37.45,28683.0,26.8611,26.8611,26.8252,26.8467,28683.0
2017-05-24 10:00:00,37.46,37.49,37.35,37.47,64260.0,26.8539,26.8754,26.7751,26.8611,64260.0
2017-05-24 10:05:00,37.46,37.53,37.46,37.5,29081.0,26.8539,26.9041,26.8539,26.8826,29081.0
2017-05-24 10:10:00,37.49,37.63,37.48,37.62,31305.0,26.8754,26.9758,26.8683,26.9686,31305.0
2017-05-24 10:15:00,37.61,37.61,37.52,37.56,33461.0,26.9614,26.9614,26.8969,26.9256,33461.0
2017-05-24 10:20:00,37.56,37.65,37.52,37.65,33338.0,26.9256,26.9901,26.8969,26.9901,33338.0
2017-05-24 10:25:00,37.66,37.68,37.6,37.63,30885.0,26.9973,27.0116,26.9543,26.9758,30885.0
2017-05-24 10:30:00,37.63,37.88,37.63,37.75,76312.0,26.9758,27.155,26.9758,27.0618,76312.0
2017-05-24 10:35:00,37.73,37.79,37.63,37.77,81954.0,27.0475,27.0905,26.9758,27.0761,81954.0
2017-05-24 10:40:00,37.75,37.8,37.67,37.77,73877.0,27.0618,27.0976,27.0045,27.0761,73877.0
2017-05-24 10:45:00,37.77,37.79,37.68,37.69,34651.0,27.0761,27.0905,27.0116,27.0188,34651.0
2017-05-24 10:50:00,37.69,37.69,37.59,37.63,28074.0,27.0188,27.0188,26.9471,26.9758,28074.0
2017-05-24 10:55:00,37.63,37.7,37.61,37.61,22300.0,26.9758,27.026,26.9614,26.9614,22300.0
2017-05-24 11:00:00,37.6,37.66,37.48,37.48,72887.0,26.9543,26.9973,26.8683,26.8683,72887.0
2017-05-24 11:05:00,37.48,37.52,37.45,37.47,82669.0,26.8683,26.8969,26.8467,26.8611,82669.0
2017-05-24 11:10:00,37.47,37.48,37.34,37.35,136102.0,26.8611,26.8683,26.7679,26.7751,136102.0
2017-05-24 11:15:00,37.36,37.36,37.24,37.26,125579.0,26.7822,26.7822,26.6962,26.7105,125579.0
2017-05-24 11:20:00,37.26,37.44,37.25,37.4,53563.0,26.7105,26.8396,26.7034,26.8109,53563.0
2017-05-24 11:25:00,37.39,37.4,37.35,37.37,64990.0,26.8037,26.8109,26.7751,26.7894,64990.0
2017-05-24 11:30:00,37.37,37.4,37.31,37.36,52728.0,26.7894,26.8109,26.7464,26.7822,52728.0
2017-05-24 11:35:00,37.36,37.36,37.25,37.26,55578.0,26.7822,26.7822,26.7034,26.7105,55578.0
2017-05-24 11:40:00,37.25,37.29,37.16,37.17,78619.0,26.7034,26.732,26.6389,26.646,78619.0
2017-05-24 11:45:00,37.16,37.22,37.14,37.2,84204.0,26.6389,26.6819,26.6245,26.6675,84204.0
2017-05-24 11:50:00,37.2,37.24,37.09,37.14,134457.0,26.6675,26.6962,26.5887,26.6245,134457.0
2017-05-24 11:55:00,37.13,37.14,37.03,37.07,105030.0,26.6173,26.6245,26.5457,26.5743,105030.0
2017-05-24 12:00:00,37.06,37.11,37.04,37.1,57804.0,26.5672,26.603,26.5528,26.5958,57804.0
2017-05-24 12:05:00,37.09,37.17,37.08,37.15,36567.0,26.5887,26.646,26.5815,26.6317,36567.0
2017-05-24 12:10:00,37.15,37.2,37.1,37.1,44392.0,26.6317,26.6675,26.5958,26.5958,44392.0
2017-05-24 12:15:00,37.1,37.12,37.06,37.09,38479.0,26.5958,26.6102,26.5672,26.5887,38479.0
2017-05-24 12:20:00,37.09,37.15,37.06,37.13,37391.0,26.5887,26.6317,26.5672,26.6173,37391.0
2017-05-24 12:25:00,37.13,37.14,37.09,37.1,20886.0,26.6173,26.6245,26.5887,26.5958,20886.0
2017-05-24 12:30:00,37.11,37.11,37.04,37.05,22779.0,26.603,26.603,26.5528,26.56,22779.0
2017-05-24 12:35:00,37.05,37.07,37.01,37.07,64764.0,26.56,26.5743,26.5313,26.5743,64764.0
2017-05-24 12:40:00,37.07,37.1,37.03,37.06,38238.0,26.5743,26.5958,26.5457,26.5672,38238.0
2017-05-24 12:45:00,37.06,37.06,37.0,37.01,23030.0,26.5672,26.5672,26.5242,26.5313,23030.0
2017-05-24 12:50:00,37.01,37.01,36.89,36.89,62528.0,26.5313,26.5313,26.4453,26.4453,62528.0
2017-05-24 12:55:00,36.9,36.91,36.82,36.84,62666.0,26.4525,26.4596,26.3951,26.4095,62666.0
2017-05-24 13:00:00,36.84,36.92,36.83,36.91,41060.0,26.4095,26.4668,26.4023,26.4596,41060.0
2017-05-24 13:05:00,36.91,36.95,36.9,36.94,22101.0,26.4596,26.4883,26.4525,26.4811,22101.0
2017-05-24 13:10:00,36.95,36.95,36.89,36.91,22932.0,26.4883,26.4883,26.4453,26.4596,22932.0
2017-05-24 13:15:00,36.91,36.92,36.84,36.84,26774.0,26.4596,26.4668,26.4095,26.4095,26774.0
2017-05-24 13:20:00,36.84,36.89,36.83,36.86,30226.0,26.4095,26.4453,26.4023,26.4238,30226.0
2017-05-24 13:25:00,36.86,36.91,36.85,36.9,31412.0,26.4238,26.4596,26.4166,26.4525,31412.0
2017-05-24 13:30:00,36.9,36.95,36.89,36.93,22227.0,26.4525,26.4883,26.4453,26.474,22227.0
2017-05-24 13:35:00,36.94,36.94,36.88,36.88,57447.0,26.4811,26.4811,26.4381,26.4381,57447.0
2017-05-24 13:40:00,36.89,36.89,36.85,36.86,34235.0,26.4453,26.4453,26.4166,26.4238,34235.0
2017-05-24 13:45:00,36.86,36.86,36.8,36.8,41546.0,26.4238,26.4238,26.3808,26.3808,41546.0
2017-05-24 13:50:00,36.8,36.82,36.79,36.8,34250.0,26.3808,26.3951,26.3736,26.3808,34250.0
2017-05-24 13:55:00,36.8,36.81,36.78,36.8,37803.0,26.3808,26.3879,26.3664,26.3808,37803.0
2017-05-24 14:00:00,36.8,36.83,36.75,36.75,102794.0,26.3808,26.4023,26.3449,26.3449,102794.0
2017-05-24 14:05:00,36.76,36.93,36.75,36.93,67040.0,26.3521,26.474,26.3449,26.474,67040.0
2017-05-24 14:10:00,36.92,37.04,36.91,36.99,50175.0,26.4668,26.5528,26.4596,26.517,50175.0
2017-05-24 14:15:00,36.99,37.1,36.98,37.07,63937.0,26.517,26.5958,26.5098,26.5743,63937.0
2017-05-24 14:20:00,37.08,37.08,36.93,36.94,99429.0,26.5815,26.5815,26.474,26.4811,99429.0
2017-05-24 14:25:00,36.93,37.02,36.91,36.99,21115.0,26.474,26.5385,26.4596,26.517,21115.0
2017-05-24 14:30:00,36.98,37.01,36.95,36.97,24195.0,26.5098,26.5313,26.4883,26.5026,24195.0
2017-05-24 14:35:00,36.97,36.98,36.9,36.98,29443.0,26.5026,26.5098,26.4525,26.5098,29443.0
2017-05-24 14:40:00,36.98,37.01,36.96,36.97,25817.0,26.5098,26.5313,26.4955,26.5026,25817.0
2017-05-24 14:45:00,36.97,37.05,36.96,37.04,27522.0,26.5026,26.56,26.4955,26.5528,27522.0
2017-05-24 14:50:00,37.04,37.04,36.99,36.99,30674.0,26.5528,26.5528,26.517,26.517,30674.0
2017-05-24 14:55:00,37.0,37.03,36.91,36.91,34870.0,26.5242,26.5457,26.4596,26.4596,34870.0
2017-05-24 15:00:00,36.91,36.93,36.85,36.86,48229.0,26.4596,26.474,26.4166,26.4238,48229.0
2017-05-24 15:05:00,36.87,36.88,36.82,36.83,54088.0,26.431,26.4381,26.3951,26.4023,54088.0
2017-05-24 15:10:00,36.83,36.91,36.82,36.9,41281.0,26.4023,26.4596,26.3951,26.4525,41281.0
2017-05-24 15:15:00,36.91,36.98,36.9,36.98,42025.0,26.4596,26.5098,26.4525,26.5098,42025.0
2017-05-24 15:20:00,36.97,37.05,36.96,37.05,66459.0,26.5026,26.56,26.4955,26.56,66459.0
2017-05-24 15:25:00,37.06,37.09,37.05,37.09,32074.0,26.5672,26.5887,26.56,26.5887,32074.0
2017-05-24 15:30:00,37.08,37.09,37.01,37.06,70624.0,26.5815,26.5887,26.5313,26.5672,70624.0
2017-05-24 15:35:00,37.07,37.1,37.05,37.07,45634.0,26.5743,26.5958,26.56,26.5743,45634.0
2017-05-24 15:40:00,37.07,37.14,37.07,37.13,90501.0,26.5743,26.6245,26.5743,26.6173,90501.0
2017-05-24 15:45:00,37.13,37.14,37.11,37.14,114054.0,26.6173,26.6245,26.603,26.6245,114054.0
2017-05-24 15:50:00,37.14,37.14,37.11,37.13,103074.0,26.6245,26.6245,26.603,26.6173,103074.0
2017-05-24 15:55:00,37.12,37.16,37.1,37.12,228546.0,26.6102,26.6389,26.5958,26.6102,228546.0
2017-05-25 09:30:00,37.0,37.05,36.64,36.9,74769.0,26.5242,26.56,26.2661,26.4525,74769.0
2017-05-25 09:35:00,36.94,37.19,36.94,37.17,53906.0,26.4811,26.6604,26.4811,26.646,53906.0
2017-05-25 09:40:00,37.15,37.38,37.15,37.37,58208.0,26.6317,26.7966,26.6317,26.7894,58208.0
2017-05-25 09:45:00,37.35,37.61,37.32,37.57,71183.0,26.7751,26.9614,26.7536,26.9328,71183.0
2017-05-25 09:50:00,37.56,37.76,37.51,37.69,90192.0,26.9256,27.069,26.8898,27.0188,90192.0
2017-05-25 09:55:00,37.69,37.75,37.64,37.67,82522.0,27.0188,27.0618,26.9829,27.0045,82522.0
2017-05-25 10:00:00,37.67,37.7,37.49,37.49,89764.0,27.0045,27.026,26.8754,26.8754,89764.0
2017-05-25 10:05:00,37.48,37.54,37.46,37.49,46758.0,26.8683,26.9113,26.8539,26.8754,46758.0
2017-05-25 10:10:00,37.49,37.7,37.49,37.61,62392.0,26.8754,27.026,26.8754,26.9614,62392.0
2017-05-25 10:15:00,37.63,37.66,37.44,37.45,80497.0,26.9758,26.9973,26.8396,26.8467,80497.0
2017-05-25 10:20:00,37.44,37.45,37.31,37.35,44119.0,26.8396,26.8467,26.7464,26.7751,44119.0
2017-05-25 10:25:00,37.36,37.42,37.33,37.39,73022.0,26.7822,26.8252,26.7607,26.8037,73022.0
2017-05-25 10:30:00,37.39,37.4,37.29,37.36,79983.0,26.8037,26.8109,26.732,26.7822,79983.0
2017-05-25 10:35:00,37.36,37.51,37.35,37.38,56252.0,26.7822,26.8898,26.7751,26.7966,56252.0
2017-05-25 10:40:00,37.39,37.4,37.28,37.28,36801.0,26.8037,26.8109,26.7249,26.7249,36801.0
2017-05-25 10:45:00,37.29,37.37,37.28,37.34,18480.0,26.732,26.7894,26.7249,26.7679,18480.0
2017-05-25 10:50:00,37.35,37.38,37.25,37.26,59541.0,26.7751,26.7966,26.7034,26.7105,59541.0
2017-05-25 10:55:00,37.26,37.26,37.08,37.08,86735.0,26.7105,26.7105,26.5815,26.5815,86735.0
2017-05-25 11:00:00,37.07,37.14,37.06,37.12,29412.0,26.5743,26.6245,26.5672,26.6102,29412.0
2017-05-25 11:05:00,37.13,37.26,37.12,37.21,28788.0,26.6173,26.7105,26.6102,26.6747,28788.0
2017-05-25 11:10:00,37.21,37.24,37.09,37.11,42338.0,26.6747,26.6962,26.5887,26.603,42338.0
2017-05-25 11:15:00,37.11,37.16,37.03,37.03,43098.0,26.603,26.6389,26.5457,26.5457,43098.0
2017-05-25 11:20:00,37.04,37.07,36.78,36.84,37666.0,26.5528,26.5743,26.3664,26.4095,37666.0
2017-05-25 11:25:00,36.84,36.87,36.71,36.87,58161.0,26.4095,26.431,26.3163,26.431,58161.0
2017-05-25 11:30:00,36.87,36.87,36.66,36.68,51206.0,26.431,26.431,26.2804,26.2948,51206.0
2017-05-25 11:35:00,36.68,36.71,36.36,36.39,113193.0,26.2948,26.3163,26.0654,26.0869,113193.0
2017-05-25 11:40:00,36.38,36.45,36.2,36.21,95320.0,26.0797,26.1299,25.9507,25.9578,95320.0
2017-05-25 11:45:00,36.22,36.36,36.21,36.29,73388.0,25.965,26.0654,25.9578,26.0152,73388.0
2017-05-25 11:50:00,36.29,36.33,36.15,36.17,85033.0,26.0152,26.0439,25.9148,25.9292,85033.0
2017-05-25 11:55:00,36.15,36.24,36.06,36.11,80819.0,25.9148,25.9793,25.8503,25.8861,80819.0
2017-05-25 12:00:00,36.11,36.35,36.11,36.35,58726.0,25.8861,26.0582,25.8861,26.0582,58726.0
2017-05-25 12:05:00,36.32,36.32,36.13,36.14,15901.0,26.0367,26.0367,25.9005,25.9076,15901.0
2017-05-25 12:10:00,36.15,36.15,36.02,36.04,56567.0,25.9148,25.9148,25.8216,25.836,56567.0
2017-05-25 12:15:00,36.03,36.12,36.0,36.09,61764.0,25.8288,25.8933,25.8073,25.8718,61764.0
2017-05-25 12:20:00,36.08,36.17,36.03,36.16,20159.0,25.8646,25.9292,25.8288,25.922,20159.0
2017-05-25 12:25:00,36.15,36.24,36.14,36.2,19546.0,25.9148,25.9793,25.9076,25.9507,19546.0
2017-05-25 12:30:00,36.21,36.3,36.2,36.23,30849.0,25.9578,26.0223,25.9507,25.9722,30849.0
2017-05-25 12:35:00,36.22,36.26,36.15,36.16,47907.0,25.965,25.9937,25.9148,25.922,47907.0
2017-05-25 12:40:00,36.16,36.16,36.07,36.1,32862.0,25.922,25.922,25.8575,25.879,32862.0
2017-05-25 12:45:00,36.09,36.18,36.08,36.16,23526.0,25.8718,25.9363,25.8646,25.922,23526.0
2017-05-25 12:50:00,36.16,36.16,36.07,36.1,29838.0,25.922,25.922,25.8575,25.879,29838.0
2017-05-25 12:55:00,36.11,36.11,36.02,36.06,29616.0,25.8861,25.8861,25.8216,25.8503,29616.0
2017-05-25 13:00:00,36.06,36.06,36.0,36.04,28240.0,25.8503,25.8503,25.8073,25.836,28240.0
2017-05-25 13:05:00,36.04,36.14,36.03,36.04,38945.0,25.836,25.9076,25.8288,25.836,38945.0
2017-05-25 13:10:00,36.04,36.04,35.94,35.95,73319.0,25.836,25.836,25.7643,25.7714,73319.0
2017-05-25 13:15:00,35.95,36.0,35.89,35.99,45676.0,25.7714,25.8073,25.7284,25.8001,45676.0
2017-05-25 13:20:00,35.99,36.07,35.97,35.98,42316.0,25.8001,25.8575,25.7858,25.7929,42316.0
2017-05-25 13:25:00,35.98,36.04,35.94,36.0,23798.0,25.7929,25.836,25.7643,25.8073,23798.0
2017-05-25 13:30:00,36.0,36.0,35.81,35.87,114913.0,25.8073,25.8073,25.6711,25.7141,114913.0
2017-05-25 13:35:00,35.88,35.93,35.82,35.82,38566.0,25.7213,25.7571,25.6782,25.6782,38566.0
2017-05-25 13:40:00,35.83,35.89,35.8,35.86,56959.0,25.6854,25.7284,25.6639,25.7069,56959.0
2017-05-25 13:45:00,35.85,35.89,35.75,35.76,50363.0,25.6998,25.7284,25.6281,25.6352,50363.0
2017-05-25 13:50:00,35.77,35.82,35.75,35.8,39657.0,25.6424,25.6782,25.6281,25.6639,39657.0
2017-05-25 13:55:00,35.81,35.94,35.8,35.94,36902.0,25.6711,25.7643,25.6639,25.7643,36902.0
2017-05-25 14:00:00,35.95,36.02,35.88,35.9,41432.0,25.7714,25.8216,25.7213,25.7356,41432.0
2017-05-25 14:05:00,35.89,35.94,35.84,35.87,37979.0,25.7284,25.7643,25.6926,25.7141,37979.0
2017-05-25 14:10:00,35.87,35.87,35.75,35.76,40410.0,25.7141,25.7141,25.6281,25.6352,40410.0
2017-05-25 14:15:00,35.77,35.83,35.76,35.82,25226.0,25.6424,25.6854,25.6352,25.6782,25226.0
2017-05-25 14:20:00,35.82,35.86,35.79,35.8,42292.0,25.6782,25.7069,25.6567,25.6639,42292.0
2017-05-25 14:25:00,35.81,35.83,35.71,35.75,53638.0,25.6711,25.6854,25.5994,25.6281,53638.0
2017-05-25 14:30:00,35.75,35.76,35.7,35.75,51871.0,25.6281,25.6352,25.5922,25.6281,51871.0
2017-05-25 14:35:00,35.75,35.77,35.68,35.73,48781.0,25.6281,25.6424,25.5779,25.6137,48781.0
2017-05-25 14:40:00,35.73,35.77,35.69,35.72,43241.0,25.6137,25.6424,25.5851,25.6066,43241.0
2017-05-25 14:45:00,35.72,35.72,35.59,35.63,63755.0,25.6066,25.6066,25.5134,25.542,63755.0
2017-05-25 14:50:00,35.63,35.68,35.57,35.61,36800.0,25.542,25.5779,25.499,25.5277,36800.0
2017-05-25 14:55:00,35.62,35.65,35.58,35.59,38112.0,25.5349,25.5564,25.5062,25.5134,38112.0
2017-05-25 15:00:00,35.59,35.75,35.59,35.7,64315.0,25.5134,25.6281,25.5134,25.5922,64315.0
2017-05-25 15:05:00,35.7,35.8,35.67,35.79,69434.0,25.5922,25.6639,25.5707,25.6567,69434.0
2017-05-25 15:10:00,35.8,35.89,35.76,35.83,61532.0,25.6639,25.7284,25.6352,25.6854,61532.0
2017-05-25 15:15:00,35.82,35.87,35.79,35.79,50793.0,25.6782,25.7141,25.6567,25.6567,50793.0
2017-05-25 15:20:00,35.79,35.85,35.78,35.85,67582.0,25.6567,25.6998,25.6496,25.6998,67582.0
2017-05-25 15:25:00,35.84,35.91,35.82,35.83,87591.0,25.6926,25.7428,25.6782,25.6854,87591.0
2017-05-25 15:30:00,35.84,35.86,35.78,35.79,81319.0,25.6926,25.7069,25.6496,25.6567,81319.0
2017-05-25 15:35:00,35.78,35.81,35.75,35.79,84686.0,25.6496,25.6711,25.6281,25.6567,84686.0
2017-05-25 15:40:00,35.79,35.79,35.67,35.7,171590.0,25.6567,25.6567,25.5707,25.5922,171590.0
2017-05-25 15:45:00,35.71,35.86,35.7,35.8,112965.0,25.5994,25.7069,25.5922,25.6639,112965.0
2017-05-25 15:50:00,35.8,35.8,35.71,35.75,119909.0,25.6639,25.6639,25.5994,25.6281,119909.0
2017-05-25 15:55:00,35.75,35.78,35.71,35.73,210929.0,25.6281,25.6496,25.5994,25.6137,210929.0
2017-05-26 09:30:00,35.61,35.75,35.32,35.36,166807.0,25.5277,25.6281,25.3198,25.3485,166807.0
2017-05-26 09:35:00,35.37,35.44,35.22,35.32,91394.0,25.3557,25.4058,25.2481,25.3198,91394.0
2017-05-26 09:40:00,35.35,35.54,35.35,35.5,60667.0,25.3413,25.4775,25.3413,25.4488,60667.0
2017-05-26 09:45:00,35.51,35.62,35.43,35.61,71501.0,25.456,25.5349,25.3987,25.5277,71501.0
2017-05-26 09:50:00,35.61,35.83,35.6,35.75,97247.0,25.5277,25.6854,25.5205,25.6281,97247.0
2017-05-26 09:55:00,35.73,35.77,35.63,35.71,78693.0,25.6137,25.6424,25.542,25.5994,78693.0
2017-05-26 10:00:00,35.72,35.82,35.71,35.71,45175.0,25.6066,25.6782,25.5994,25.5994,45175.0
2017-05-26 10:05:00,35.71,35.78,35.57,35.59,59636.0,25.5994,25.6496,25.499,25.5134,59636.0
2017-05-26 10:10:00,35.59,35.71,35.58,35.7,45508.0,25.5134,25.5994,25.5062,25.5922,45508.0
2017-05-26 10:15:00,35.7,35.7,35.59,35.63,38574.0,25.5922,25.5922,25.5134,25.542,38574.0
2017-05-26 10:20:00,35.63,35.84,35.63,35.84,63707.0,25.542,25.6926,25.542,25.6926,63707.0
2017-05-26 10:25:00,35.83,35.85,35.78,35.84,36135.0,25.6854,25.6998,25.6496,25.6926,36135.0
2017-05-26 10:30:00,35.83,35.84,35.74,35.76,47853.0,25.6854,25.6926,25.6209,25.6352,47853.0
2017-05-26 10:35:00,35.76,35.78,35.65,35.71,42965.0,25.6352,25.6496,25.5564,25.5994,42965.0
2017-05-26 10:40:00,35.71,35.72,35.62,35.62,39118.0,25.5994,25.6066,25.5349,25.5349,39118.0
2017-05-26 10:45:00,35.61,35.61,35.36,35.38,99776.0,25.5277,25.5277,25.3485,25.3628,99776.0
2017-05-26 10:50:00,35.39,35.45,35.37,35.43,47131.0,25.37,25.413,25.3557,25.3987,47131.0
2017-05-26 10:55:00,35.43,35.47,35.33,35.4,87331.0,25.3987,25.4273,25.327,25.3772,87331.0
2017-05-26 11:00:00,35.41,35.55,35.41,35.55,37237.0,25.3843,25.4847,25.3843,25.4847,37237.0
2017-05-26 11:05:00,35.55,35.59,35.51,35.59,44552.0,25.4847,25.5134,25.456,25.5134,44552.0
2017-05-26 11:10:00,35.59,35.64,35.53,35.55,45974.0,25.5134,25.5492,25.4704,25.4847,45974.0
2017-05-26 11:15:00,35.56,35.62,35.55,35.6,46531.0,25.4919,25.5349,25.4847,25.5205,46531.0
2017-05-26 11:20:00,35.61,35.84,35.6,35.84,33068.0,25.5277,25.6926,25.5205,25.6926,33068.0
2017-05-26 11:25:00,35.83,35.84,35.73,35.77,26729.0,25.6854,25.6926,25.6137,25.6424,26729.0
2017-05-26 11:30:00,35.75,35.79,35.64,35.64,20473.0,25.6281,25.6567,25.5492,25.5492,20473.0
2017-05-26 11:35:00,35.65,35.72,35.63,35.68,31775.0,25.5564,25.6066,25.542,25.5779,31775.0
2017-05-26 11:40:00,35.69,35.72,35.64,35.72,22940.0,25.5851,25.6066,25.5492,25.6066,22940.0
2017-05-26 11:45:00,35.72,35.73,35.64,35.67,35156.0,25.6066,25.6137,25.5492,25.5707,35156.0
2017-05-26 11:50:00,35.66,35.72,35.64,35.65,25801.0,25.5635,25.6066,25.5492,25.5564,25801.0
2017-05-26 11:55:00,35.65,35.69,35.62,35.68,18377.0,25.5564,25.5851,25.5349,25.5779,18377.0
2017-05-26 12:00:00,35.69,35.76,35.69,35.71,23037.0,25.5851,25.6352,25.5851,25.5994,23037.0
2017-05-26 12:05:00,35.7,35.78,35.7,35.76,16646.0,25.5922,25.6496,25.5922,25.6352,16646.0
2017-05-26 12:10:00,35.76,35.8,35.71,35.71,25498.0,25.6352,25.6639,25.5994,25.5994,25498.0
2017-05-26 12:15:00,35.71,35.81,35.71,35.8,27129.0,25.5994,25.6711,25.5994,25.6639,27129.0
2017-05-26 12:20:00,35.8,35.85,35.78,35.8,29020.0,25.6639,25.6998,25.6496,25.6639,29020.0
2017-05-26 12:25:00,35.8,35.8,35.74,35.75,16429.0,25.6639,25.6639,25.6209,25.6281,16429.0
2017-05-26 12:30:00,35.75,35.78,35.7,35.76,25924.0,25.6281,25.6496,25.5922,25.6352,25924.0
2017-05-26 12:35:00,35.75,35.79,35.73,35.77,20577.0,25.6281,25.6567,25.6137,25.6424,20577.0
2017-05-26 12:40:00,35.79,35.82,35.77,35.8,28798.0,25.6567,25.6782,25.6424,25.6639,28798.0
2017-05-26 12:45:00,35.8,35.81,35.77,35.78,10491.0,25.6639,25.6711,25.6424,25.6496,10491.0
2017-05-26 12:50:00,35.78,35.8,35.76,35.78,8618.0,25.6496,25.6639,25.6352,25.6496,8618.0
2017-05-26 12:55:00,35.78,35.81,35.77,35.79,14698.0,25.6496,25.6711,25.6424,25.6567,14698.0
2017-05-26 13:00:00,35.79,35.81,35.72,35.73,26165.0,25.6567,25.6711,25.6066,25.6137,26165.0
2017-05-26 13:05:00,35.73,35.79,35.71,35.79,28931.0,25.6137,25.6567,25.5994,25.6567,28931.0
2017-05-26 13:10:00,35.8,35.83,35.78,35.83,17013.0,25.6639,25.6854,25.6496,25.6854,17013.0
2017-05-26 13:15:00,35.83,35.84,35.8,35.84,18170.0,25.6854,25.6926,25.6639,25.6926,18170.0
2017-05-26 13:20:00,35.84,35.84,35.8,35.82,25582.0,25.6926,25.6926,25.6639,25.6782,25582.0
2017-05-26 13:25:00,35.82,35.82,35.78,35.8,18256.0,25.6782,25.6782,25.6496,25.6639,18256.0
2017-05-26 13:30:00,35.81,35.84,35.79,35.81,22023.0,25.6711,25.6926,25.6567,25.6711,22023.0
2017-05-26 13:35:00,35.81,35.82,35.76,35.77,12799.0,25.6711,25.6782,25.6352,25.6424,12799.0
2017-05-26 13:40:00,35.76,35.8,35.75,35.8,54091.0,25.6352,25.6639,25.6281,25.6639,54091.0
2017-05-26 13:45:00,35.8,35.83,35.79,35.81,29514.0,25.6639,25.6854,25.6567,25.6711,29514.0
2017-05-26 13:50:00,35.8,35.83,35.79,35.83,15409.0,25.6639,25.6854,25.6567,25.6854,15409.0
2017-05-26 13:55:00,35.82,35.84,35.81,35.84,12792.0,25.6782,25.6926,25.6711,25.6926,12792.0
2017-05-26 14:00:00,35.83,35.85,35.79,35.8,35139.0,25.6854,25.6998,25.6567,25.6639,35139.0
2017-05-26 14:05:00,35.8,35.83,35.8,35.82,32796.0,25.6639,25.6854,25.6639,25.6782,32796.0
2017-05-26 14:10:00,35.82,35.87,35.8,35.83,74890.0,25.6782,25.7141,25.6639,25.6854,74890.0
2017-05-26 14:15:00,35.84,35.84,35.79,35.79,23729.0,25.6926,25.6926,25.6567,25.6567,23729.0
2017-05-26 14:20:00,35.8,35.83,35.79,35.8,29956.0,25.6639,25.6854,25.6567,25.6639,29956.0
2017-05-26 14:25:00,35.8,35.88,35.79,35.88,69910.0,25.6639,25.7213,25.6567,25.7213,69910.0
2017-05-26 14:30:00,35.87,35.89,35.83,35.83,29696.0,25.7141,25.7284,25.6854,25.6854,29696.0
2017-05-26 14:35:00,35.83,35.86,35.81,35.84,18592.0,25.6854,25.7069,25.6711,25.6926,18592.0
2017-05-26 14:40:00,35.84,35.86,35.82,35.86,22048.0,25.6926,25.7069,25.6782,25.7069,22048.0
2017-05-26 14:45:00,35.85,35.86,35.81,35.84,12263.0,25.6998,25.7069,25.6711,25.6926,12263.0
2017-05-26 14:50:00,35.83,35.84,35.78,35.82,26889.0,25.6854,25.6926,25.6496,25.6782,26889.0
2017-05-26 14:55:00,35.82,35.83,35.77,35.77,25980.0,25.6782,25.6854,25.6424,25.6424,25980.0
2017-05-26 15:00:00,35.77,35.8,35.73,35.78,23936.0,25.6424,25.6639,25.6137,25.6496,23936.0
2017-05-26 15:05:00,35.78,35.79,35.75,35.77,19367.0,25.6496,25.6567,25.6281,25.6424,19367.0
2017-05-26 15:10:00,35.77,35.78,35.75,35.77,17332.0,25.6424,25.6496,25.6281,25.6424,17332.0
2017-05-26 15:15:00,35.75,35.77,35.74,35.75,19168.0,25.6281,25.6424,25.6209,25.6281,19168.0
2017-05-26 15:20:00,35.75,35.78,35.71,35.73,26962.0,25.6281,25.6496,25.5994,25.6137,26962.0
2017-05-26 15:25:00,35.73,35.78,35.73,35.74,27201.0,25.6137,25.6496,25.6137,25.6209,27201.0
2017-05-26 15:30:00,35.75,35.76,35.72,35.73,41104.0,25.6281,25.6352,25.6066,25.6137,41104.0
2017-05-26 15:35:00,35.73,35.77,35.73,35.73,35945.0,25.6137,25.6424,25.6137,25.6137,35945.0
2017-05-26 15:40:00,35.74,35.82,35.73,35.82,56561.0,25.6209,25.6782,25.6137,25.6782,56561.0
2017-05-26 15:45:00,35.81,35.83,35.79,35.8,76199.0,25.6711,25.6854,25.6567,25.6639,76199.0
2017-05-26 15:50:00,35.8,35.81,35.78,35.8,92107.0,25.6639,25.6711,25.6496,25.6639,92107.0
2017-05-26 15:55:00,35.79,35.84,35.79,35.81,192146.0,25.6567,25.6926,25.6567,25.6711,192146.0
2017-05-30 09:30:00,35.38,35.48,35.13,35.2,112199.0,25.3628,25.4345,25.1836,25.2338,112199.0
2017-05-30 09:35:00,35.2,35.24,35.11,35.11,57922.0,25.2338,25.2625,25.1693,25.1693,57922.0
2017-05-30 09:40:00,35.12,35.12,34.91,34.97,109707.0,25.1764,25.1764,25.0259,25.0689,109707.0
2017-05-30 09:45:00,34.98,35.09,34.92,34.97,76554.0,25.0761,25.1549,25.0331,25.0689,76554.0
2017-05-30 09:50:00,34.97,35.12,34.9,35.12,86490.0,25.0689,25.1764,25.0187,25.1764,86490.0
2017-05-30 09:55:00,35.11,35.11,34.87,34.92,107322.0,25.1693,25.1693,24.9972,25.0331,107322.0
2017-05-30 10:00:00,34.92,34.97,34.86,34.92,53212.0,25.0331,25.0689,24.9901,25.0331,53212.0
2017-05-30 10:05:00,34.93,34.96,34.67,34.69,73776.0,25.0402,25.0617,24.8538,24.8682,73776.0
2017-05-30 10:10:00,34.69,34.78,34.58,34.6,60933.0,24.8682,24.9327,24.7893,24.8037,60933.0
2017-05-30 10:15:00,34.6,34.74,34.57,34.74,58673.0,24.8037,24.904,24.7822,24.904,58673.0
2017-05-30 10:20:00,34.75,34.81,34.68,34.7,39816.0,24.9112,24.9542,24.861,24.8754,39816.0
2017-05-30 10:25:00,34.69,34.7,34.57,34.57,82855.0,24.8682,24.8754,24.7822,24.7822,82855.0
2017-05-30 10:30:00,34.57,34.68,34.53,34.66,114783.0,24.7822,24.861,24.7535,24.8467,114783.0
2017-05-30 10:35:00,34.68,34.78,34.67,34.78,68195.0,24.861,24.9327,24.8538,24.9327,68195.0
2017-05-30 10:40:00,34.78,34.85,34.73,34.73,43002.0,24.9327,24.9829,24.8969,24.8969,43002.0
2017-05-30 10:45:00,34.72,34.74,34.65,34.66,32201.0,24.8897,24.904,24.8395,24.8467,32201.0
2017-05-30 10:50:00,34.66,34.75,34.65,34.71,35214.0,24.8467,24.9112,24.8395,24.8825,35214.0
2017-05-30 10:55:00,34.71,34.73,34.63,34.65,29911.0,24.8825,24.8969,24.8252,24.8395,29911.0
2017-05-30 11:00:00,34.66,34.75,34.66,34.72,25968.0,24.8467,24.9112,24.8467,24.8897,25968.0
2017-05-30 11:05:00,34.71,34.74,34.66,34.67,40273.0,24.8825,24.904,24.8467,24.8538,40273.0
2017-05-30 11:10:00,34.67,34.67,34.55,34.57,82828.0,24.8538,24.8538,24.7678,24.7822,82828.0
2017-05-30 11:15:00,34.57,34.6,34.53,34.55,66650.0,24.7822,24.8037,24.7535,24.7678,66650.0
2017-05-30 11:20:00,34.55,34.56,34.36,34.38,155259.0,24.7678,24.775,24.6316,24.646,155259.0
2017-05-30 11:25:00,34.38,34.42,34.3,34.34,165413.0,24.646,24.6746,24.5886,24.6173,165413.0
2017-05-30 11:30:00,34.33,34.49,34.33,34.43,74930.0,24.6101,24.7248,24.6101,24.6818,74930.0
2017-05-30 11:35:00,34.44,34.57,34.43,34.46,67371.0,24.689,24.7822,24.6818,24.7033,67371.0
2017-05-30 11:40:00,34.47,34.47,34.42,34.43,33352.0,24.7105,24.7105,24.6746,24.6818,33352.0
2017-05-30 11:45:00,34.42,34.49,34.41,34.42,51114.0,24.6746,24.7248,24.6675,24.6746,51114.0
2017-05-30 11:50:00,34.42,34.53,34.4,34.52,64188.0,24.6746,24.7535,24.6603,24.7463,64188.0
2017-05-30 11:55:00,34.52,34.58,34.51,34.56,55785.0,24.7463,24.7893,24.7391,24.775,55785.0
2017-05-30 12:00:00,34.56,34.58,34.52,34.58,35578.0,24.775,24.7893,24.7463,24.7893,35578.0
2017-05-30 12:05:00,34.57,34.58,34.5,34.52,30556.0,24.7822,24.7893,24.732,24.7463,30556.0
2017-05-30 12:10:00,34.53,34.53,34.47,34.52,45283.0,24.7535,24.7535,24.7105,24.7463,45283.0
2017-05-30 12:15:00,34.51,34.56,34.48,34.51,42717.0,24.7391,24.775,24.7176,24.7391,42717.0
2017-05-30 12:20:00,34.52,34.55,34.5,34.54,43120.0,24.7463,24.7678,24.732,24.7607,43120.0
2017-05-30 12:25:00,34.55,34.56,34.49,34.51,37633.0,24.7678,24.775,24.7248,24.7391,37633.0
2017-05-30 12:30:00,34.52,34.53,34.49,34.51,19037.0,24.7463,24.7535,24.7248,24.7391,19037.0
2017-05-30 12:35:00,34.51,34.52,34.49,34.5,23762.0,24.7391,24.7463,24.7248,24.732,23762.0
2017-05-30 12:40:00,34.5,34.52,34.47,34.5,21456.0,24.732,24.7463,24.7105,24.732,21456.0
2017-05-30 12:45:00,34.5,34.55,34.5,34.54,20226.0,24.732,24.7678,24.732,24.7607,20226.0
2017-05-30 12:50:00,34.54,34.57,34.54,34.55,16103.0,24.7607,24.7822,24.7607,24.7678,16103.0
2017-05-30 12:55:00,34.54,34.54,34.48,34.5,21496.0,24.7607,24.7607,24.7176,24.732,21496.0
2017-05-30 13:00:00,34.49,34.52,34.46,34.48,22608.0,24.7248,24.7463,24.7033,24.7176,22608.0
2017-05-30 13:05:00,34.47,34.49,34.46,34.47,16517.0,24.7105,24.7248,24.7033,24.7105,16517.0
2017-05-30 13:10:00,34.48,34.49,34.45,34.48,16955.0,24.7176,24.7248,24.6961,24.7176,16955.0
2017-05-30 13:15:00,34.49,34.52,34.48,34.5,25974.0,24.7248,24.7463,24.7176,24.732,25974.0
2017-05-30 13:20:00,34.51,34.53,34.49,34.52,22644.0,24.7391,24.7535,24.7248,24.7463,22644.0
2017-05-30 13:25:00,34.52,34.54,34.49,34.54,26750.0,24.7463,24.7607,24.7248,24.7607,26750.0
2017-05-30 13:30:00,34.55,34.59,34.54,34.59,17420.0,24.7678,24.7965,24.7607,24.7965,17420.0
2017-05-30 13:35:00,34.59,34.61,34.56,34.58,25666.0,24.7965,24.8108,24.775,24.7893,25666.0
2017-05-30 13:40:00,34.58,34.58,34.52,34.52,47058.0,24.7893,24.7893,24.7463,24.7463,47058.0
2017-05-30 13:45:00,34.52,34.56,34.51,34.55,54477.0,24.7463,24.775,24.7391,24.7678,54477.0
2017-05-30 13:50:00,34.56,34.59,34.54,34.56,48744.0,24.775,24.7965,24.7607,24.775,48744.0
2017-05-30 13:55:00,34.57,34.57,34.49,34.5,107915.0,24.7822,24.7822,24.7248,24.732,107915.0
2017-05-30 14:00:00,34.49,34.57,34.49,34.53,71238.0,24.7248,24.7822,24.7248,24.7535,71238.0
2017-05-30 14:05:00,34.53,34.63,34.53,34.62,90986.0,24.7535,24.8252,24.7535,24.818,90986.0
2017-05-30 14:10:00,34.61,34.62,34.54,34.54,51670.0,24.8108,24.818,24.7607,24.7607,51670.0
2017-05-30 14:15:00,34.54,34.58,34.51,34.52,81829.0,24.7607,24.7893,24.7391,24.7463,81829.0
2017-05-30 14:20:00,34.52,34.56,34.51,34.53,77226.0,24.7463,24.775,24.7391,24.7535,77226.0
2017-05-30 14:25:00,34.53,34.56,34.46,34.46,45617.0,24.7535,24.775,24.7033,24.7033,45617.0
2017-05-30 14:30:00,34.47,34.49,34.45,34.48,102532.0,24.7105,24.7248,24.6961,24.7176,102532.0
2017-05-30 14:35:00,34.47,34.5,34.47,34.49,26126.0,24.7105,24.732,24.7105,24.7248,26126.0
2017-05-30 14:40:00,34.5,34.57,34.49,34.56,78179.0,24.732,24.7822,24.7248,24.775,78179.0
2017-05-30 14:45:00,34.56,34.65,34.56,34.65,40062.0,24.775,24.8395,24.775,24.8395,40062.0
2017-05-30 14:50:00,34.64,34.67,34.62,34.65,29907.0,24.8323,24.8538,24.818,24.8395,29907.0
2017-05-30 14:55:00,34.65,34.67,34.61,34.62,40773.0,24.8395,24.8538,24.8108,24.818,40773.0
2017-05-30 15:00:00,34.63,34.7,34.62,34.68,49205.0,24.8252,24.8754,24.818,24.861,49205.0
2017-05-30 15:05:00,34.68,34.7,34.62,34.63,56551.0,24.861,24.8754,24.818,24.8252,56551.0
2017-05-30 15:10:00,34.62,34.62,34.57,34.57,54062.0,24.818,24.818,24.7822,24.7822,54062.0
2017-05-30 15:15:00,34.58,34.65,34.56,34.57,112398.0,24.7893,24.8395,24.775,24.7822,112398.0
2017-05-30 15:20:00,34.58,34.6,34.57,34.58,29075.0,24.7893,24.8037,24.7822,24.7893,29075.0
2017-05-30 15:25:00,34.59,34.6,34.53,34.54,63928.0,24.7965,24.8037,24.7535,24.7607,63928.0
2017-05-30 15:30:00,34.53,34.54,34.5,34.53,44477.0,24.7535,24.7607,24.732,24.7535,44477.0
2017-05-30 15:35:00,34.53,34.53,34.48,34.48,56541.0,24.7535,24.7535,24.7176,24.7176,56541.0
2017-05-30 15:40:00,34.48,34.56,34.46,34.48,130856.0,24.7176,24.775,24.7033,24.7176,130856.0
2017-05-30 15:45:00,34.48,34.58,34.48,34.51,158639.0,24.7176,24.7893,24.7176,24.7391,158639.0
2017-05-30 15:50:00,34.52,34.53,34.5,34.5,151829.0,24.7463,24.7535,24.732,24.732,151829.0
2017-05-30 15:55:00,34.51,34.51,34.47,34.48,185279.0,24.7391,24.7391,24.7105,24.7176,185279.0
2017-05-31 09:30:00,33.83,33.85,33.38,33.38,303300.0,24.2517,24.266,23.9291,23.9291,303300.0
2017-05-31 09:35:00,33.43,34.16,33.42,33.96,168614.0,23.9649,24.4882,23.9578,24.3449,168614.0
2017-05-31 09:40:00,33.99,34.37,33.98,34.36,84736.0,24.3664,24.6388,24.3592,24.6316,84736.0
2017-05-31 09:45:00,34.36,34.36,34.1,34.23,102356.0,24.6316,24.6316,24.4452,24.5384,102356.0
2017-05-31 09:50:00,34.25,34.32,34.14,34.32,85280.0,24.5528,24.6029,24.4739,24.6029,85280.0
2017-05-31 09:55:00,34.35,34.36,34.21,34.25,80169.0,24.6245,24.6316,24.5241,24.5528,80169.0
2017-05-31 10:00:00,34.25,34.29,34.1,34.14,93031.0,24.5528,24.5814,24.4452,24.4739,93031.0
2017-05-31 10:05:00,34.13,34.17,34.07,34.11,144597.0,24.4667,24.4954,24.4237,24.4524,144597.0
2017-05-31 10:10:00,34.12,34.16,33.91,34.16,103790.0,24.4596,24.4882,24.309,24.4882,103790.0
2017-05-31 10:15:00,34.16,34.21,34.09,34.12,52018.0,24.4882,24.5241,24.4381,24.4596,52018.0
2017-05-31 10:20:00,34.12,34.24,34.07,34.24,91265.0,24.4596,24.5456,24.4237,24.5456,91265.0
2017-05-31 10:25:00,34.23,34.36,34.15,34.34,101489.0,24.5384,24.6316,24.4811,24.6173,101489.0
2017-05-31 10:30:00,34.35,34.47,34.27,34.35,110283.0,24.6245,24.7105,24.5671,24.6245,110283.0
2017-05-31 10:35:00,34.36,34.46,34.31,34.39,125679.0,24.6316,24.7033,24.5958,24.6531,125679.0
2017-05-31 10:40:00,34.39,34.46,34.33,34.43,134736.0,24.6531,24.7033,24.6101,24.6818,134736.0
2017-05-31 10:45:00,34.43,34.44,34.34,34.36,90318.0,24.6818,24.689,24.6173,24.6316,90318.0
2017-05-31 10:50:00,34.36,34.36,34.19,34.32,163718.0,24.6316,24.6316,24.5098,24.6029,163718.0
2017-05-31 10:55:00,34.32,34.4,34.28,34.39,75085.0,24.6029,24.6603,24.5743,24.6531,75085.0
2017-05-31 11:00:00,34.39,34.39,34.16,34.16,87375.0,24.6531,24.6531,24.4882,24.4882,87375.0
2017-05-31 11:05:00,34.16,34.24,34.14,34.2,62212.0,24.4882,24.5456,24.4739,24.5169,62212.0
2017-05-31 11:10:00,34.2,34.23,34.05,34.05,99602.0,24.5169,24.5384,24.4094,24.4094,99602.0
2017-05-31 11:15:00,34.06,34.12,34.0,34.08,97671.0,24.4166,24.4596,24.3735,24.4309,97671.0
2017-05-31 11:20:00,34.08,34.17,34.06,34.06,115308.0,24.4309,24.4954,24.4166,24.4166,115308.0
2017-05-31 11:25:00,34.07,34.09,34.01,34.04,63240.0,24.4237,24.4381,24.3807,24.4022,63240.0
2017-05-31 11:30:00,34.04,34.04,33.89,33.89,68056.0,24.4022,24.4022,24.2947,24.2947,68056.0
2017-05-31 11:35:00,33.89,33.95,33.87,33.92,75156.0,24.2947,24.3377,24.2804,24.3162,75156.0
2017-05-31 11:40:00,33.93,33.94,33.85,33.88,63018.0,24.3234,24.3305,24.266,24.2875,63018.0
2017-05-31 11:45:00,33.87,33.95,33.85,33.93,93076.0,24.2804,24.3377,24.266,24.3234,93076.0
2017-05-31 11:50:00,33.93,34.02,33.9,33.98,35281.0,24.3234,24.3879,24.3019,24.3592,35281.0
2017-05-31 11:55:00,33.98,34.04,33.96,34.03,39147.0,24.3592,24.4022,24.3449,24.3951,39147.0
2017-05-31 12:00:00,34.04,34.05,33.92,33.98,111273.0,24.4022,24.4094,24.3162,24.3592,111273.0
2017-05-31 12:05:00,33.98,34.05,33.94,34.04,127497.0,24.3592,24.4094,24.3305,24.4022,127497.0
2017-05-31 12:10:00,34.05,34.13,34.04,34.05,32415.0,24.4094,24.4667,24.4022,24.4094,32415.0
2017-05-31 12:15:00,34.05,34.06,33.99,34.05,57588.0,24.4094,24.4166,24.3664,24.4094,57588.0
2017-05-31 12:20:00,34.04,34.09,33.98,34.09,77488.0,24.4022,24.4381,24.3592,24.4381,77488.0
2017-05-31 12:25:00,34.09,34.12,33.99,34.0,50857.0,24.4381,24.4596,24.3664,24.3735,50857.0
2017-05-31 12:30:00,34.01,34.06,33.99,34.04,48490.0,24.3807,24.4166,24.3664,24.4022,48490.0
2017-05-31 12:35:00,34.04,34.12,34.02,34.12,48539.0,24.4022,24.4596,24.3879,24.4596,48539.0
2017-05-31 12:40:00,34.12,34.15,34.12,34.14,39889.0,24.4596,24.4811,24.4596,24.4739,39889.0
2017-05-31 12:45:00,34.14,34.16,34.11,34.14,51819.0,24.4739,24.4882,24.4524,24.4739,51819.0
2017-05-31 12:50:00,34.14,34.15,34.06,34.07,71382.0,24.4739,24.4811,24.4166,24.4237,71382.0
2017-05-31 12:55:00,34.07,34.09,34.03,34.09,37112.0,24.4237,24.4381,24.3951,24.4381,37112.0
2017-05-31 13:00:00,34.09,34.12,34.05,34.11,47072.0,24.4381,24.4596,24.4094,24.4524,47072.0
2017-05-31 13:05:00,34.1,34.15,34.06,34.15,40506.0,24.4452,24.4811,24.4166,24.4811,40506.0
2017-05-31 13:10:00,34.14,34.14,34.09,34.09,22621.0,24.4739,24.4739,24.4381,24.4381,22621.0
2017-05-31 13:15:00,34.09,34.13,34.04,34.05,30277.0,24.4381,24.4667,24.4022,24.4094,30277.0
2017-05-31 13:20:00,34.05,34.05,34.01,34.02,21352.0,24.4094,24.4094,24.3807,24.3879,21352.0
2017-05-31 13:25:00,34.02,34.05,34.01,34.01,23782.0,24.3879,24.4094,24.3807,24.3807,23782.0
2017-05-31 13:30:00,34.02,34.06,34.0,34.05,32142.0,24.3879,24.4166,24.3735,24.4094,32142.0
2017-05-31 13:35:00,34.04,34.05,34.0,34.04,27995.0,24.4022,24.4094,24.3735,24.4022,27995.0
2017-05-31 13:40:00,34.04,34.06,34.01,34.04,18818.0,24.4022,24.4166,24.3807,24.4022,18818.0
2017-05-31 13:45:00,34.04,34.08,34.02,34.08,17793.0,24.4022,24.4309,24.3879,24.4309,17793.0
2017-05-31 13:50:00,34.07,34.08,34.04,34.05,25578.0,24.4237,24.4309,24.4022,24.4094,25578.0
2017-05-31 13:55:00,34.04,34.07,34.02,34.03,28139.0,24.4022,24.4237,24.3879,24.3951,28139.0
2017-05-31 14:00:00,34.03,34.08,33.99,34.0,85983.0,24.3951,24.4309,24.3664,24.3735,85983.0
2017-05-31 14:05:00,33.99,34.09,33.99,34.04,53857.0,24.3664,24.4381,24.3664,24.4022,53857.0
2017-05-31 14:10:00,34.04,34.08,33.98,34.07,62374.0,24.4022,24.4309,24.3592,24.4237,62374.0
2017-05-31 14:15:00,34.07,34.16,34.05,34.13,72018.0,24.4237,24.4882,24.4094,24.4667,72018.0
2017-05-31 14:20:00,34.14,34.26,34.13,34.22,68772.0,24.4739,24.5599,24.4667,24.5313,68772.0
2017-05-31 14:25:00,34.21,34.22,34.09,34.11,75907.0,24.5241,24.5313,24.4381,24.4524,75907.0
2017-05-31 14:30:00,34.12,34.13,34.01,34.02,55063.0,24.4596,24.4667,24.3807,24.3879,55063.0
2017-05-31 14:35:00,34.02,34.02,33.95,33.97,79714.0,24.3879,24.3879,24.3377,24.352,79714.0
2017-05-31 14:40:00,33.97,33.99,33.92,33.95,37143.0,24.352,24.3664,24.3162,24.3377,37143.0
2017-05-31 14:45:00,33.95,33.95,33.85,33.88,49394.0,24.3377,24.3377,24.266,24.2875,49394.0
2017-05-31 14:50:00,33.87,33.93,33.85,33.92,52326.0,24.2804,24.3234,24.266,24.3162,52326.0
2017-05-31 14:55:00,33.91,33.93,33.88,33.88,33447.0,24.309,24.3234,24.2875,24.2875,33447.0
2017-05-31 15:00:00,33.89,34.01,33.88,34.0,50011.0,24.2947,24.3807,24.2875,24.3735,50011.0
2017-05-31 15:05:00,34.0,34.02,33.94,33.95,61364.0,24.3735,24.3879,24.3305,24.3377,61364.0
2017-05-31 15:10:00,33.96,34.01,33.93,33.98,94601.0,24.3449,24.3807,24.3234,24.3592,94601.0
2017-05-31 15:15:00,33.98,34.0,33.94,33.98,60081.0,24.3592,24.3735,24.3305,24.3592,60081.0
2017-05-31 15:20:00,33.98,34.03,33.98,34.02,74687.0,24.3592,24.3951,24.3592,24.3879,74687.0
2017-05-31 15:25:00,34.03,34.04,33.99,34.01,61949.0,24.3951,24.4022,24.3664,24.3807,61949.0
2017-05-31 15:30:00,34.01,34.05,33.99,34.01,111758.0,24.3807,24.4094,24.3664,24.3807,111758.0
2017-05-31 15:35:00,34.01,34.02,33.94,33.98,135941.0,24.3807,24.3879,24.3305,24.3592,135941.0
2017-05-31 15:40:00,33.98,34.04,33.98,34.04,117151.0,24.3592,24.4022,24.3592,24.4022,117151.0
2017-05-31 15:45:00,34.04,34.1,34.01,34.09,201183.0,24.4022,24.4452,24.3807,24.4381,201183.0
2017-05-31 15:50:00,34.09,34.09,34.02,34.03,163865.0,24.4381,24.4381,24.3879,24.3951,163865.0
2017-05-31 15:55:00,34.03,34.06,33.96,33.99,536643.0,24.3951,24.4166,24.3449,24.3664,536643.0
2017-06-01 09:30:00,34.11,34.21,33.91,33.94,67869.0,24.4524,24.5241,24.309,24.3305,67869.0
2017-06-01 09:35:00,33.94,34.01,33.86,33.96,41687.0,24.3305,24.3807,24.2732,24.3449,41687.0
2017-06-01 09:40:00,33.96,34.21,33.96,34.19,56270.0,24.3449,24.5241,24.3449,24.5098,56270.0
2017-06-01 09:45:00,34.17,34.19,34.04,34.09,46713.0,24.4954,24.5098,24.4022,24.4381,46713.0
2017-06-01 09:50:00,34.08,34.08,33.92,33.98,68207.0,24.4309,24.4309,24.3162,24.3592,68207.0
2017-06-01 09:55:00,33.98,34.09,33.93,34.08,42516.0,24.3592,24.4381,24.3234,24.4309,42516.0
2017-06-01 10:00:00,34.07,34.24,34.03,34.23,39026.0,24.4237,24.5456,24.3951,24.5384,39026.0
2017-06-01 10:05:00,34.23,34.26,34.13,34.18,58079.0,24.5384,24.5599,24.4667,24.5026,58079.0
2017-06-01 10:10:00,34.18,34.31,34.15,34.27,56159.0,24.5026,24.5958,24.4811,24.5671,56159.0
2017-06-01 10:15:00,34.26,34.27,34.06,34.09,71108.0,24.5599,24.5671,24.4166,24.4381,71108.0
2017-06-01 10:20:00,34.1,34.13,34.05,34.09,37922.0,24.4452,24.4667,24.4094,24.4381,37922.0
2017-06-01 10:25:00,34.08,34.37,34.05,34.36,46661.0,24.4309,24.6388,24.4094,24.6316,46661.0
2017-06-01 10:30:00,34.36,34.37,34.2,34.29,40687.0,24.6316,24.6388,24.5169,24.5814,40687.0
2017-06-01 10:35:00,34.29,34.37,34.23,34.29,49196.0,24.5814,24.6388,24.5384,24.5814,49196.0
2017-06-01 10:40:00,34.3,34.35,34.22,34.26,39278.0,24.5886,24.6245,24.5313,24.5599,39278.0
2017-06-01 10:45:00,34.26,34.32,34.21,34.3,55822.0,24.5599,24.6029,24.5241,24.5886,55822.0
2017-06-01 10:50:00,34.3,34.37,34.27,34.36,71937.0,24.5886,24.6388,24.5671,24.6316,71937.0
2017-06-01 10:55:00,34.36,34.55,34.36,34.52,68942.0,24.6316,24.7678,24.6316,24.7463,68942.0
2017-06-01 11:00:00,34.5,34.62,34.47,34.48,72545.0,24.732,24.818,24.7105,24.7176,72545.0
2017-06-01 11:05:00,34.48,34.69,34.47,34.69,75578.0,24.7176,24.8682,24.7105,24.8682,75578.0
2017-06-01 11:10:00,34.7,34.78,34.68,34.75,57494.0,24.8754,24.9327,24.861,24.9112,57494.0
2017-06-01 11:15:00,34.76,34.82,34.6,34.6,54122.0,24.9184,24.9614,24.8037,24.8037,54122.0
2017-06-01 11:20:00,34.61,34.65,34.44,34.49,44530.0,24.8108,24.8395,24.689,24.7248,44530.0
2017-06-01 11:25:00,34.48,34.58,34.45,34.48,44442.0,24.7176,24.7893,24.6961,24.7176,44442.0
2017-06-01 11:30:00,34.48,34.56,34.47,34.55,38973.0,24.7176,24.775,24.7105,24.7678,38973.0
2017-06-01 11:35:00,34.55,34.67,34.39,34.47,82229.0,24.7678,24.8538,24.6531,24.7105,82229.0
2017-06-01 11:40:00,34.46,34.52,34.41,34.48,45415.0,24.7033,24.7463,24.6675,24.7176,45415.0
2017-06-01 11:45:00,34.47,34.5,34.41,34.49,37447.0,24.7105,24.732,24.6675,24.7248,37447.0
2017-06-01 11:50:00,34.49,34.63,34.48,34.57,31046.0,24.7248,24.8252,24.7176,24.7822,31046.0
2017-06-01 11:55:00,34.58,34.61,34.51,34.53,27578.0,24.7893,24.8108,24.7391,24.7535,27578.0
2017-06-01 12:00:00,34.53,34.6,34.53,34.58,19406.0,24.7535,24.8037,24.7535,24.7893,19406.0
2017-06-01 12:05:00,34.57,34.62,34.56,34.6,19874.0,24.7822,24.818,24.775,24.8037,19874.0
2017-06-01 12:10:00,34.61,34.66,34.57,34.65,21689.0,24.8108,24.8467,24.7822,24.8395,21689.0
2017-06-01 12:15:00,34.65,34.66,34.59,34.59,22003.0,24.8395,24.8467,24.7965,24.7965,22003.0
2017-06-01 12:20:00,34.59,34.65,34.58,34.59,31509.0,24.7965,24.8395,24.7893,24.7965,31509.0
2017-06-01 12:25:00,34.59,34.61,34.53,34.57,35672.0,24.7965,24.8108,24.7535,24.7822,35672.0
2017-06-01 12:30:00,34.57,34.59,34.52,34.56,29275.0,24.7822,24.7965,24.7463,24.775,29275.0
2017-06-01 12:35:00,34.56,34.57,34.52,34.55,30922.0,24.775,24.7822,24.7463,24.7678,30922.0
2017-06-01 12:40:00,34.56,34.66,34.55,34.66,44676.0,24.775,24.8467,24.7678,24.8467,44676.0
2017-06-01 12:45:00,34.66,34.68,34.6,34.63,62054.0,24.8467,24.861,24.8037,24.8252,62054.0
2017-06-01 12:50:00,34.62,34.65,34.57,34.61,25357.0,24.818,24.8395,24.7822,24.8108,25357.0
2017-06-01 12:55:00,34.6,34.61,34.55,34.57,18247.0,24.8037,24.8108,24.7678,24.7822,18247.0
2017-06-01 13:00:00,34.56,34.57,34.49,34.51,30921.0,24.775,24.7822,24.7248,24.7391,30921.0
2017-06-01 13:05:00,34.51,34.6,34.51,34.57,16945.0,24.7391,24.8037,24.7391,24.7822,16945.0
2017-06-01 13:10:00,34.57,34.58,34.53,34.57,23837.0,24.7822,24.7893,24.7535,24.7822,23837.0
2017-06-01 13:15:00,34.58,34.58,34.52,34.55,20115.0,24.7893,24.7893,24.7463,24.7678,20115.0
2017-06-01 13:20:00,34.55,34.56,34.52,34.52,18298.0,24.7678,24.775,24.7463,24.7463,18298.0
2017-06-01 13:25:00,34.51,34.55,34.49,34.5,68736.0,24.7391,24.7678,24.7248,24.732,68736.0
2017-06-01 13:30:00,34.5,34.51,34.44,34.48,52869.0,24.732,24.7391,24.689,24.7176,52869.0
2017-06-01 13:35:00,34.48,34.54,34.48,34.51,25289.0,24.7176,24.7607,24.7176,24.7391,25289.0
2017-06-01 13:40:00,34.52,34.56,34.49,34.56,21946.0,24.7463,24.775,24.7248,24.775,21946.0
2017-06-01 13:45:00,34.57,34.6,34.55,34.59,27245.0,24.7822,24.8037,24.7678,24.7965,27245.0
2017-06-01 13:50:00,34.59,34.6,34.51,34.53,32685.0,24.7965,24.8037,24.7391,24.7535,32685.0
2017-06-01 13:55:00,34.52,34.52,34.44,34.44,37776.0,24.7463,24.7463,24.689,24.689,37776.0
2017-06-01 14:00:00,34.44,34.46,34.41,34.41,22629.0,24.689,24.7033,24.6675,24.6675,22629.0
2017-06-01 14:05:00,34.41,34.44,34.39,34.41,25995.0,24.6675,24.689,24.6531,24.6675,25995.0
2017-06-01 14:10:00,34.41,34.46,34.41,34.43,20570.0,24.6675,24.7033,24.6675,24.6818,20570.0
2017-06-01 14:15:00,34.44,34.44,34.36,34.4,46486.0,24.689,24.689,24.6316,24.6603,46486.0
2017-06-01 14:20:00,34.39,34.44,34.38,34.41,19004.0,24.6531,24.689,24.646,24.6675,19004.0
2017-06-01 14:25:00,34.41,34.42,34.25,34.26,47867.0,24.6675,24.6746,24.5528,24.5599,47867.0
2017-06-01 14:30:00,34.26,34.28,34.18,34.18,43941.0,24.5599,24.5743,24.5026,24.5026,43941.0
2017-06-01 14:35:00,34.19,34.19,34.09,34.1,42381.0,24.5098,24.5098,24.4381,24.4452,42381.0
2017-06-01 14:40:00,34.11,34.25,34.1,34.21,33226.0,24.4524,24.5528,24.4452,24.5241,33226.0
2017-06-01 14:45:00,34.22,34.36,34.21,34.35,29083.0,24.5313,24.6316,24.5241,24.6245,29083.0
2017-06-01 14:50:00,34.36,34.36,34.27,34.3,26469.0,24.6316,24.6316,24.5671,24.5886,26469.0
2017-06-01 14:55:00,34.29,34.31,34.22,34.28,24722.0,24.5814,24.5958,24.5313,24.5743,24722.0
2017-06-01 15:00:00,34.28,34.28,34.19,34.19,40833.0,24.5743,24.5743,24.5098,24.5098,40833.0
2017-06-01 15:05:00,34.2,34.2,34.12,34.17,51133.0,24.5169,24.5169,24.4596,24.4954,51133.0
2017-06-01 15:10:00,34.18,34.25,34.16,34.22,41917.0,24.5026,24.5528,24.4882,24.5313,41917.0
2017-06-01 15:15:00,34.21,34.25,34.2,34.25,33951.0,24.5241,24.5528,24.5169,24.5528,33951.0
2017-06-01 15:20:00,34.25,34.27,34.2,34.26,40704.0,24.5528,24.5671,24.5169,24.5599,40704.0
2017-06-01 15:25:00,34.25,34.27,34.19,34.21,39615.0,24.5528,24.5671,24.5098,24.5241,39615.0
2017-06-01 15:30:00,34.21,34.25,34.18,34.24,61718.0,24.5241,24.5528,24.5026,24.5456,61718.0
2017-06-01 15:35:00,34.24,34.26,34.21,34.24,77257.0,24.5456,24.5599,24.5241,24.5456,77257.0
2017-06-01 15:40:00,34.24,34.26,34.19,34.2,68798.0,24.5456,24.5599,24.5098,24.5169,68798.0
2017-06-01 15:45:00,34.2,34.22,34.19,34.21,114113.0,24.5169,24.5313,24.5098,24.5241,114113.0
2017-06-01 15:50:00,34.21,34.26,34.21,34.21,138175.0,24.5241,24.5599,24.5241,24.5241,138175.0
2017-06-01 15:55:00,34.22,34.28,34.21,34.28,236130.0,24.5313,24.5743,24.5241,24.5743,236130.0
2017-06-02 09:30:00,33.91,33.97,33.76,33.76,78846.0,24.309,24.352,24.2015,24.2015,78846.0
2017-06-02 09:35:00,33.75,33.8,33.68,33.76,61930.0,24.1943,24.2302,24.1441,24.2015,61930.0
2017-06-02 09:40:00,33.76,33.77,33.62,33.69,109995.0,24.2015,24.2087,24.1011,24.1513,109995.0
2017-06-02 09:45:00,33.71,33.75,33.55,33.62,88270.0,24.1657,24.1943,24.051,24.1011,88270.0
2017-06-02 09:50:00,33.61,33.65,33.56,33.63,71701.0,24.094,24.1226,24.0581,24.1083,71701.0
2017-06-02 09:55:00,33.63,33.64,33.47,33.48,110916.0,24.1083,24.1155,23.9936,24.0008,110916.0
2017-06-02 10:00:00,33.47,33.48,33.29,33.3,129446.0,23.9936,24.0008,23.8646,23.8717,129446.0
2017-06-02 10:05:00,33.3,33.3,33.18,33.26,108785.0,23.8717,23.8717,23.7857,23.8431,108785.0
2017-06-02 10:10:00,33.25,33.26,33.12,33.14,108762.0,23.8359,23.8431,23.7427,23.757,108762.0
2017-06-02 10:15:00,33.14,33.15,33.02,33.09,150446.0,23.757,23.7642,23.671,23.7212,150446.0
2017-06-02 10:20:00,33.1,33.28,33.1,33.28,147118.0,23.7284,23.8574,23.7284,23.8574,147118.0
2017-06-02 10:25:00,33.27,33.28,33.11,33.24,92856.0,23.8502,23.8574,23.7355,23.8287,92856.0
2017-06-02 10:30:00,33.24,33.31,33.16,33.16,95340.0,23.8287,23.8789,23.7714,23.7714,95340.0
2017-06-02 10:35:00,33.16,33.32,33.13,33.29,57510.0,23.7714,23.8861,23.7499,23.8646,57510.0
2017-06-02 10:40:00,33.29,33.32,33.17,33.21,63216.0,23.8646,23.8861,23.7785,23.8072,63216.0
2017-06-02 10:45:00,33.21,33.21,33.1,33.11,59383.0,23.8072,23.8072,23.7284,23.7355,59383.0
2017-06-02 10:50:00,33.1,33.11,32.96,32.96,115728.0,23.7284,23.7355,23.628,23.628,115728.0
2017-06-02 10:55:00,32.96,33.01,32.92,32.93,70275.0,23.628,23.6638,23.5993,23.6065,70275.0
2017-06-02 11:00:00,32.93,33.01,32.92,33.0,131872.0,23.6065,23.6638,23.5993,23.6567,131872.0
2017-06-02 11:05:00,32.99,33.0,32.87,32.92,80286.0,23.6495,23.6567,23.5635,23.5993,80286.0
2017-06-02 11:10:00,32.93,33.01,32.88,32.98,57850.0,23.6065,23.6638,23.5707,23.6423,57850.0
2017-06-02 11:15:00,32.97,33.07,32.95,33.02,67755.0,23.6352,23.7069,23.6208,23.671,67755.0
2017-06-02 11:20:00,33.02,33.14,33.01,33.13,62964.0,23.671,23.757,23.6638,23.7499,62964.0
2017-06-02 11:25:00,33.13,33.2,33.1,33.13,62967.0,23.7499,23.8001,23.7284,23.7499,62967.0
2017-06-02 11:30:00,33.14,33.21,33.13,33.17,57420.0,23.757,23.8072,23.7499,23.7785,57420.0
2017-06-02 11:35:00,33.17,33.24,33.13,33.23,53179.0,23.7785,23.8287,23.7499,23.8216,53179.0
2017-06-02 11:40:00,33.23,33.24,33.17,33.18,46908.0,23.8216,23.8287,23.7785,23.7857,46908.0
2017-06-02 11:45:00,33.17,33.2,33.13,33.17,69681.0,23.7785,23.8001,23.7499,23.7785,69681.0
2017-06-02 11:50:00,33.16,33.21,33.12,33.2,53699.0,23.7714,23.8072,23.7427,23.8001,53699.0
2017-06-02 11:55:00,33.2,33.24,33.14,33.2,44382.0,23.8001,23.8287,23.757,23.8001,44382.0
2017-06-02 12:00:00,33.19,33.21,33.13,33.18,33391.0,23.7929,23.8072,23.7499,23.7857,33391.0
2017-06-02 12:05:00,33.18,33.26,33.15,33.22,51396.0,23.7857,23.8431,23.7642,23.8144,51396.0
2017-06-02 12:10:00,33.21,33.26,33.17,33.2,39085.0,23.8072,23.8431,23.7785,23.8001,39085.0
2017-06-02 12:15:00,33.19,33.29,33.17,33.27,85076.0,23.7929,23.8646,23.7785,23.8502,85076.0
2017-06-02 12:20:00,33.26,33.31,33.24,33.29,85448.0,23.8431,23.8789,23.8287,23.8646,85448.0
2017-06-02 12:25:00,33.29,33.3,33.25,33.26,58269.0,23.8646,23.8717,23.8359,23.8431,58269.0
2017-06-02 12:30:00,33.26,33.31,33.23,33.27,61267.0,23.8431,23.8789,23.8216,23.8502,61267.0
2017-06-02 12:35:00,33.26,33.3,33.21,33.27,35816.0,23.8431,23.8717,23.8072,23.8502,35816.0
2017-06-02 12:40:00,33.27,33.31,33.23,33.25,40552.0,23.8502,23.8789,23.8216,23.8359,40552.0
2017-06-02 12:45:00,33.26,33.3,33.26,33.27,33388.0,23.8431,23.8717,23.8431,23.8502,33388.0
2017-06-02 12:50:00,33.27,33.32,33.25,33.32,62465.0,23.8502,23.8861,23.8359,23.8861,62465.0
2017-06-02 12:55:00,33.31,33.32,33.22,33.22,38806.0,23.8789,23.8861,23.8144,23.8144,38806.0
2017-06-02 13:00:00,33.23,33.26,33.16,33.16,66700.0,23.8216,23.8431,23.7714,23.7714,66700.0
2017-06-02 13:05:00,33.16,33.19,33.14,33.19,60877.0,23.7714,23.7929,23.757,23.7929,60877.0
2017-06-02 13:10:00,33.18,33.2,33.15,33.19,64831.0,23.7857,23.8001,23.7642,23.7929,64831.0
2017-06-02 13:15:00,33.2,33.24,33.19,33.23,54310.0,23.8001,23.8287,23.7929,23.8216,54310.0
2017-06-02 13:20:00,33.24,33.24,33.19,33.2,39055.0,23.8287,23.8287,23.7929,23.8001,39055.0
2017-06-02 13:25:00,33.2,33.21,33.17,33.2,39294.0,23.8001,23.8072,23.7785,23.8001,39294.0
2017-06-02 13:30:00,33.2,33.24,33.18,33.23,37943.0,23.8001,23.8287,23.7857,23.8216,37943.0
2017-06-02 13:35:00,33.23,33.24,33.21,33.21,21791.0,23.8216,23.8287,23.8072,23.8072,21791.0
2017-06-02 13:40:00,33.21,33.25,33.21,33.21,24928.0,23.8072,23.8359,23.8072,23.8072,24928.0
2017-06-02 13:45:00,33.22,33.24,33.19,33.21,47881.0,23.8144,23.8287,23.7929,23.8072,47881.0
2017-06-02 13:50:00,33.21,33.23,33.19,33.21,41703.0,23.8072,23.8216,23.7929,23.8072,41703.0
2017-06-02 13:55:00,33.22,33.24,33.21,33.23,53824.0,23.8144,23.8287,23.8072,23.8216,53824.0
2017-06-02 14:00:00,33.23,33.24,33.2,33.23,39702.0,23.8216,23.8287,23.8001,23.8216,39702.0
2017-06-02 14:05:00,33.23,33.23,33.13,33.15,55701.0,23.8216,23.8216,23.7499,23.7642,55701.0
2017-06-02 14:10:00,33.15,33.16,33.1,33.14,33865.0,23.7642,23.7714,23.7284,23.757,33865.0
2017-06-02 14:15:00,33.14,33.14,33.09,33.1,42182.0,23.757,23.757,23.7212,23.7284,42182.0
2017-06-02 14:20:00,33.1,33.14,33.09,33.12,38008.0,23.7284,23.757,23.7212,23.7427,38008.0
2017-06-02 14:25:00,33.13,33.17,33.08,33.09,67520.0,23.7499,23.7785,23.714,23.7212,67520.0
2017-06-02 14:30:00,33.1,33.15,33.1,33.13,32956.0,23.7284,23.7642,23.7284,23.7499,32956.0
2017-06-02 14:35:00,33.13,33.14,33.09,33.09,35415.0,23.7499,23.757,23.7212,23.7212,35415.0
2017-06-02 14:40:00,33.1,33.14,33.08,33.14,41111.0,23.7284,23.757,23.714,23.757,41111.0
2017-06-02 14:45:00,33.14,33.21,33.13,33.19,41692.0,23.757,23.8072,23.7499,23.7929,41692.0
2017-06-02 14:50:00,33.19,33.2,33.15,33.15,33270.0,23.7929,23.8001,23.7642,23.7642,33270.0
2017-06-02 14:55:00,33.15,33.18,33.14,33.16,25049.0,23.7642,23.7857,23.757,23.7714,25049.0
2017-06-02 15:00:00,33.16,33.18,33.1,33.11,50753.0,23.7714,23.7857,23.7284,23.7355,50753.0
2017-06-02 15:05:00,33.1,33.12,33.02,33.04,49269.0,23.7284,23.7427,23.671,23.6854,49269.0
2017-06-02 15:10:00,33.04,33.05,33.02,33.03,44155.0,23.6854,23.6925,23.671,23.6782,44155.0
2017-06-02 15:15:00,33.04,33.08,33.01,33.03,169233.0,23.6854,23.714,23.6638,23.6782,169233.0
2017-06-02 15:20:00,33.03,33.14,33.03,33.14,77919.0,23.6782,23.757,23.6782,23.757,77919.0
2017-06-02 15:25:00,33.14,33.14,33.08,33.09,90331.0,23.757,23.757,23.714,23.7212,90331.0
2017-06-02 15:30:00,33.08,33.16,33.08,33.15,90501.0,23.714,23.7714,23.714,23.7642,90501.0
2017-06-02 15:35:00,33.14,33.21,33.14,33.16,205154.0,23.757,23.8072,23.757,23.7714,205154.0
2017-06-02 15:40:00,33.16,33.18,33.11,33.11,119230.0,23.7714,23.7857,23.7355,23.7355,119230.0
2017-06-02 15:45:00,33.12,33.13,33.07,33.09,144559.0,23.7427,23.7499,23.7069,23.7212,144559.0
2017-06-02 15:50:00,33.09,33.09,33.05,33.05,119362.0,23.7212,23.7212,23.6925,23.6925,119362.0
2017-06-02 15:55:00,33.06,33.14,33.05,33.13,420056.0,23.6997,23.757,23.6925,23.7499,420056.0
2017-06-05 09:30:00,32.96,33.18,32.88,33.04,80028.0,23.628,23.7857,23.5707,23.6854,80028.0
2017-06-05 09:35:00,33.06,33.16,32.98,33.09,62827.0,23.6997,23.7714,23.6423,23.7212,62827.0
2017-06-05 09:40:00,33.09,33.27,33.04,33.05,137639.0,23.7212,23.8502,23.6854,23.6925,137639.0
2017-06-05 09:45:00,33.07,33.11,32.87,32.88,113511.0,23.7069,23.7355,23.5635,23.5707,113511.0
2017-06-05 09:50:00,32.89,33.02,32.86,33.02,101383.0,23.5778,23.671,23.5563,23.671,101383.0
2017-06-05 09:55:00,33.02,33.12,32.88,33.1,51627.0,23.671,23.7427,23.5707,23.7284,51627.0
2017-06-05 10:00:00,33.09,33.26,33.06,33.16,70173.0,23.7212,23.8431,23.6997,23.7714,70173.0
2017-06-05 10:05:00,33.14,33.28,33.13,33.22,44310.0,23.757,23.8574,23.7499,23.8144,44310.0
2017-06-05 10:10:00,33.22,33.23,33.1,33.15,38922.0,23.8144,23.8216,23.7284,23.7642,38922.0
2017-06-05 10:15:00,33.16,33.22,32.98,33.0,51795.0,23.7714,23.8144,23.6423,23.6567,51795.0
2017-06-05 10:20:00,33.01,33.01,32.96,32.98,41468.0,23.6638,23.6638,23.628,23.6423,41468.0
2017-06-05 10:25:00,32.99,33.14,32.99,33.07,66664.0,23.6495,23.757,23.6495,23.7069,66664.0
2017-06-05 10:30:00,33.07,33.1,32.99,33.01,40085.0,23.7069,23.7284,23.6495,23.6638,40085.0
2017-06-05 10:35:00,33.01,33.06,32.94,32.95,41002.0,23.6638,23.6997,23.6137,23.6208,41002.0
2017-06-05 10:40:00,32.95,32.97,32.91,32.97,54459.0,23.6208,23.6352,23.5922,23.6352,54459.0
2017-06-05 10:45:00,32.98,32.99,32.9,32.93,32769.0,23.6423,23.6495,23.585,23.6065,32769.0
2017-06-05 10:50:00,32.93,32.93,32.85,32.88,38572.0,23.6065,23.6065,23.5491,23.5707,38572.0
2017-06-05 10:55:00,32.88,32.89,32.78,32.82,58283.0,23.5707,23.5778,23.499,23.5276,58283.0
2017-06-05 11:00:00,32.81,32.82,32.74,32.77,64011.0,23.5205,23.5276,23.4703,23.4918,64011.0
2017-06-05 11:05:00,32.77,32.88,32.74,32.83,44017.0,23.4918,23.5707,23.4703,23.5348,44017.0
2017-06-05 11:10:00,32.83,32.86,32.78,32.8,57742.0,23.5348,23.5563,23.499,23.5133,57742.0
2017-06-05 11:15:00,32.8,32.82,32.77,32.78,40609.0,23.5133,23.5276,23.4918,23.499,40609.0
2017-06-05 11:20:00,32.78,32.85,32.77,32.78,65311.0,23.499,23.5491,23.4918,23.499,65311.0
2017-06-05 11:25:00,32.78,32.78,32.69,32.76,98293.0,23.499,23.499,23.4344,23.4846,98293.0
2017-06-05 11:30:00,32.77,32.93,32.77,32.87,71374.0,23.4918,23.6065,23.4918,23.5635,71374.0
2017-06-05 11:35:00,32.87,32.93,32.85,32.9,47824.0,23.5635,23.6065,23.5491,23.585,47824.0
2017-06-05 11:40:00,32.9,32.95,32.87,32.89,36137.0,23.585,23.6208,23.5635,23.5778,36137.0
2017-06-05 11:45:00,32.88,32.89,32.81,32.81,52901.0,23.5707,23.5778,23.5205,23.5205,52901.0
2017-06-05 11:50:00,32.81,32.86,32.8,32.86,56339.0,23.5205,23.5563,23.5133,23.5563,56339.0
2017-06-05 11:55:00,32.86,32.91,32.83,32.89,50307.0,23.5563,23.5922,23.5348,23.5778,50307.0
2017-06-05 12:00:00,32.89,33.02,32.88,33.01,48910.0,23.5778,23.671,23.5707,23.6638,48910.0
2017-06-05 12:05:00,33.01,33.09,33.01,33.08,54467.0,23.6638,23.7212,23.6638,23.714,54467.0
2017-06-05 12:10:00,33.08,33.13,33.05,33.13,50456.0,23.714,23.7499,23.6925,23.7499,50456.0
2017-06-05 12:15:00,33.13,33.16,33.11,33.16,90549.0,23.7499,23.7714,23.7355,23.7714,90549.0
2017-06-05 12:20:00,33.16,33.19,33.14,33.14,46320.0,23.7714,23.7929,23.757,23.757,46320.0
2017-06-05 12:25:00,33.14,33.21,33.14,33.18,46574.0,23.757,23.8072,23.757,23.7857,46574.0
2017-06-05 12:30:00,33.19,33.22,33.16,33.17,45159.0,23.7929,23.8144,23.7714,23.7785,45159.0
2017-06-05 12:35:00,33.17,33.22,33.14,33.14,40071.0,23.7785,23.8144,23.757,23.757,40071.0
2017-06-05 12:40:00,33.14,33.16,33.1,33.14,41106.0,23.757,23.7714,23.7284,23.757,41106.0
2017-06-05 12:45:00,33.13,33.17,33.09,33.14,49915.0,23.7499,23.7785,23.7212,23.757,49915.0
2017-06-05 12:50:00,33.15,33.2,33.12,33.13,51737.0,23.7642,23.8001,23.7427,23.7499,51737.0
2017-06-05 12:55:00,33.12,33.19,33.11,33.16,54578.0,23.7427,23.7929,23.7355,23.7714,54578.0
2017-06-05 13:00:00,33.16,33.28,33.16,33.27,36141.0,23.7714,23.8574,23.7714,23.8502,36141.0
2017-06-05 13:05:00,33.27,33.28,33.19,33.22,38014.0,23.8502,23.8574,23.7929,23.8144,38014.0
2017-06-05 13:10:00,33.21,33.27,33.17,33.24,44802.0,23.8072,23.8502,23.7785,23.8287,44802.0
2017-06-05 13:15:00,33.25,33.27,33.23,33.23,16795.0,23.8359,23.8502,23.8216,23.8216,16795.0
2017-06-05 13:20:00,33.23,33.28,33.21,33.22,39606.0,23.8216,23.8574,23.8072,23.8144,39606.0
2017-06-05 13:25:00,33.21,33.22,33.17,33.2,26405.0,23.8072,23.8144,23.7785,23.8001,26405.0
2017-06-05 13:30:00,33.19,33.21,33.16,33.18,37894.0,23.7929,23.8072,23.7714,23.7857,37894.0
2017-06-05 13:35:00,33.19,33.25,33.19,33.25,52649.0,23.7929,23.8359,23.7929,23.8359,52649.0
2017-06-05 13:40:00,33.25,33.25,33.19,33.21,41963.0,23.8359,23.8359,23.7929,23.8072,41963.0
2017-06-05 13:45:00,33.21,33.22,33.2,33.22,26544.0,23.8072,23.8144,23.8001,23.8144,26544.0
2017-06-05 13:50:00,33.22,33.25,33.2,33.22,40941.0,23.8144,23.8359,23.8001,23.8144,40941.0
2017-06-05 13:55:00,33.22,33.27,33.2,33.27,48044.0,23.8144,23.8502,23.8001,23.8502,48044.0
2017-06-05 14:00:00,33.27,33.31,33.25,33.27,113246.0,23.8502,23.8789,23.8359,23.8502,113246.0
2017-06-05 14:05:00,33.27,33.27,33.18,33.18,40571.0,23.8502,23.8502,23.7857,23.7857,40571.0
2017-06-05 14:10:00,33.19,33.19,33.14,33.15,50627.0,23.7929,23.7929,23.757,23.7642,50627.0
2017-06-05 14:15:00,33.16,33.19,33.15,33.18,37673.0,23.7714,23.7929,23.7642,23.7857,37673.0
2017-06-05 14:20:00,33.17,33.21,33.14,33.2,39298.0,23.7785,23.8072,23.757,23.8001,39298.0
2017-06-05 14:25:00,33.21,33.23,33.17,33.21,42759.0,23.8072,23.8216,23.7785,23.8072,42759.0
2017-06-05 14:30:00,33.2,33.21,33.11,33.14,45400.0,23.8001,23.8072,23.7355,23.757,45400.0
2017-06-05 14:35:00,33.13,33.25,33.13,33.23,52937.0,23.7499,23.8359,23.7499,23.8216,52937.0
2017-06-05 14:40:00,33.24,33.26,33.21,33.23,33989.0,23.8287,23.8431,23.8072,23.8216,33989.0
2017-06-05 14:45:00,33.24,33.25,33.2,33.2,29727.0,23.8287,23.8359,23.8001,23.8001,29727.0
2017-06-05 14:50:00,33.19,33.23,33.18,33.22,38825.0,23.7929,23.8216,23.7857,23.8144,38825.0
2017-06-05 14:55:00,33.21,33.23,33.16,33.2,85944.0,23.8072,23.8216,23.7714,23.8001,85944.0
2017-06-05 15:00:00,33.2,33.26,33.2,33.21,55169.0,23.8001,23.8431,23.8001,23.8072,55169.0
2017-06-05 15:05:00,33.22,33.23,33.17,33.19,48112.0,23.8144,23.8216,23.7785,23.7929,48112.0
2017-06-05 15:10:00,33.2,33.23,33.17,33.2,66652.0,23.8001,23.8216,23.7785,23.8001,66652.0
2017-06-05 15:15:00,33.2,33.21,33.13,33.14,92369.0,23.8001,23.8072,23.7499,23.757,92369.0
2017-06-05 15:20:00,33.14,33.15,33.08,33.08,87385.0,23.757,23.7642,23.714,23.714,87385.0
2017-06-05 15:25:00,33.09,33.12,33.05,33.1,133213.0,23.7212,23.7427,23.6925,23.7284,133213.0
2017-06-05 15:30:00,33.1,33.15,33.08,33.14,57821.0,23.7284,23.7642,23.714,23.757,57821.0
2017-06-05 15:35:00,33.13,33.16,33.09,33.11,73239.0,23.7499,23.7714,23.7212,23.7355,73239.0
2017-06-05 15:40:00,33.11,33.11,33.04,33.05,75483.0,23.7355,23.7355,23.6854,23.6925,75483.0
2017-06-05 15:45:00,33.05,33.06,33.01,33.02,77782.0,23.6925,23.6997,23.6638,23.671,77782.0
2017-06-05 15:50:00,33.02,33.05,33.02,33.04,76837.0,23.671,23.6925,23.671,23.6854,76837.0
2017-06-05 15:55:00,33.04,33.06,33.01,33.03,214895.0,23.6854,23.6997,23.6638,23.6782,214895.0
2017-06-06 09:30:00,32.99,33.15,32.83,33.02,121543.0,23.6495,23.7642,23.5348,23.671,121543.0
2017-06-06 09:35:00,33.01,33.01,32.8,32.83,82169.0,23.6638,23.6638,23.5133,23.5348,82169.0
2017-06-06 09:40:00,32.85,33.01,32.77,32.97,72986.0,23.5491,23.6638,23.4918,23.6352,72986.0
2017-06-06 09:45:00,32.98,33.03,32.86,33.02,85202.0,23.6423,23.6782,23.5563,23.671,85202.0
2017-06-06 09:50:00,33.01,33.02,32.84,32.85,73889.0,23.6638,23.671,23.542,23.5491,73889.0
2017-06-06 09:55:00,32.85,33.06,32.83,33.05,87523.0,23.5491,23.6997,23.5348,23.6925,87523.0
2017-06-06 10:00:00,33.05,33.15,33.03,33.13,55661.0,23.6925,23.7642,23.6782,23.7499,55661.0
2017-06-06 10:05:00,33.13,33.14,33.07,33.08,53941.0,23.7499,23.757,23.7069,23.714,53941.0
2017-06-06 10:10:00,33.07,33.13,33.04,33.06,50452.0,23.7069,23.7499,23.6854,23.6997,50452.0
2017-06-06 10:15:00,33.07,33.15,33.03,33.04,38206.0,23.7069,23.7642,23.6782,23.6854,38206.0
2017-06-06 10:20:00,33.02,33.07,32.97,33.03,49596.0,23.671,23.7069,23.6352,23.6782,49596.0
2017-06-06 10:25:00,33.02,33.12,33.02,33.12,53030.0,23.671,23.7427,23.671,23.7427,53030.0
2017-06-06 10:30:00,33.11,33.12,33.01,33.04,54865.0,23.7355,23.7427,23.6638,23.6854,54865.0
2017-06-06 10:35:00,33.03,33.07,33.02,33.04,44388.0,23.6782,23.7069,23.671,23.6854,44388.0
2017-06-06 10:40:00,33.03,33.1,33.01,33.08,44766.0,23.6782,23.7284,23.6638,23.714,44766.0
2017-06-06 10:45:00,33.08,33.13,33.07,33.1,54039.0,23.714,23.7499,23.7069,23.7284,54039.0
2017-06-06 10:50:00,33.1,33.11,33.06,33.1,115516.0,23.7284,23.7355,23.6997,23.7284,115516.0
2017-06-06 10:55:00,33.09,33.09,33.05,33.08,105920.0,23.7212,23.7212,23.6925,23.714,105920.0
2017-06-06 11:00:00,33.08,33.12,33.07,33.1,162469.0,23.714,23.7427,23.7069,23.7284,162469.0
2017-06-06 11:05:00,33.09,33.17,33.09,33.15,74678.0,23.7212,23.7785,23.7212,23.7642,74678.0
2017-06-06 11:10:00,33.16,33.25,33.14,33.25,96635.0,23.7714,23.8359,23.757,23.8359,96635.0
2017-06-06 11:15:00,33.25,33.33,33.25,33.31,191750.0,23.8359,23.8932,23.8359,23.8789,191750.0
2017-06-06 11:20:00,33.32,33.32,33.25,33.28,80184.0,23.8861,23.8861,23.8359,23.8574,80184.0
2017-06-06 11:25:00,33.27,33.37,33.27,33.37,74633.0,23.8502,23.9219,23.8502,23.9219,74633.0
2017-06-06 11:30:00,33.37,33.51,33.36,33.48,156512.0,23.9219,24.0223,23.9148,24.0008,156512.0
2017-06-06 11:35:00,33.48,33.67,33.47,33.64,116524.0,24.0008,24.137,23.9936,24.1155,116524.0
2017-06-06 11:40:00,33.64,33.77,33.59,33.61,152712.0,24.1155,24.2087,24.0796,24.094,152712.0
2017-06-06 11:45:00,33.59,33.68,33.56,33.58,50528.0,24.0796,24.1441,24.0581,24.0725,50528.0
2017-06-06 11:50:00,33.58,33.61,33.39,33.44,76349.0,24.0725,24.094,23.9363,23.9721,76349.0
2017-06-06 11:55:00,33.43,33.45,33.3,33.3,74736.0,23.9649,23.9793,23.8717,23.8717,74736.0
2017-06-06 12:00:00,33.3,33.31,33.24,33.27,59666.0,23.8717,23.8789,23.8287,23.8502,59666.0
2017-06-06 12:05:00,33.28,33.31,33.25,33.3,30750.0,23.8574,23.8789,23.8359,23.8717,30750.0
2017-06-06 12:10:00,33.3,33.44,33.27,33.42,50107.0,23.8717,23.9721,23.8502,23.9578,50107.0
2017-06-06 12:15:00,33.42,33.46,33.39,33.4,24013.0,23.9578,23.9864,23.9363,23.9434,24013.0
2017-06-06 12:20:00,33.39,33.41,33.36,33.4,31325.0,23.9363,23.9506,23.9148,23.9434,31325.0
2017-06-06 12:25:00,33.4,33.47,33.39,33.42,24708.0,23.9434,23.9936,23.9363,23.9578,24708.0
2017-06-06 12:30:00,33.43,33.46,33.37,33.39,23819.0,23.9649,23.9864,23.9219,23.9363,23819.0
2017-06-06 12:35:00,33.39,33.49,33.37,33.48,24320.0,23.9363,24.0079,23.9219,24.0008,24320.0
2017-06-06 12:40:00,33.48,33.6,33.47,33.58,44687.0,24.0008,24.0868,23.9936,24.0725,44687.0
2017-06-06 12:45:00,33.57,33.68,33.55,33.61,38594.0,24.0653,24.1441,24.051,24.094,38594.0
2017-06-06 12:50:00,33.61,33.72,33.61,33.7,90453.0,24.094,24.1728,24.094,24.1585,90453.0
2017-06-06 12:55:00,33.71,33.72,33.65,33.66,66298.0,24.1657,24.1728,24.1226,24.1298,66298.0
2017-06-06 13:00:00,33.66,33.69,33.63,33.64,49292.0,24.1298,24.1513,24.1083,24.1155,49292.0
2017-06-06 13:05:00,33.64,33.73,33.63,33.71,57279.0,24.1155,24.18,24.1083,24.1657,57279.0
2017-06-06 13:10:00,33.71,33.8,33.65,33.8,108799.0,24.1657,24.2302,24.1226,24.2302,108799.0
2017-06-06 13:15:00,33.79,33.81,33.74,33.75,112415.0,24.223,24.2373,24.1872,24.1943,112415.0
2017-06-06 13:20:00,33.75,33.79,33.72,33.73,71326.0,24.1943,24.223,24.1728,24.18,71326.0
2017-06-06 13:25:00,33.73,33.75,33.7,33.73,69302.0,24.18,24.1943,24.1585,24.18,69302.0
2017-06-06 13:30:00,33.72,33.76,33.63,33.65,95051.0,24.1728,24.2015,24.1083,24.1226,95051.0
2017-06-06 13:35:00,33.66,33.66,33.58,33.62,70593.0,24.1298,24.1298,24.0725,24.1011,70593.0
2017-06-06 13:40:00,33.62,33.69,33.58,33.59,57258.0,24.1011,24.1513,24.0725,24.0796,57258.0
2017-06-06 13:45:00,33.59,33.61,33.52,33.54,109640.0,24.0796,24.094,24.0294,24.0438,109640.0
2017-06-06 13:50:00,33.53,33.54,33.48,33.49,89341.0,24.0366,24.0438,24.0008,24.0079,89341.0
2017-06-06 13:55:00,33.48,33.57,33.48,33.57,81170.0,24.0008,24.0653,24.0008,24.0653,81170.0
2017-06-06 14:00:00,33.56,33.73,33.56,33.71,63453.0,24.0581,24.18,24.0581,24.1657,63453.0
2017-06-06 14:05:00,33.72,33.75,33.66,33.66,79615.0,24.1728,24.1943,24.1298,24.1298,79615.0
2017-06-06 14:10:00,33.67,33.76,33.66,33.75,69033.0,24.137,24.2015,24.1298,24.1943,69033.0
2017-06-06 14:15:00,33.74,33.84,33.72,33.78,82531.0,24.1872,24.2588,24.1728,24.2158,82531.0
2017-06-06 14:20:00,33.79,33.85,33.78,33.8,49350.0,24.223,24.266,24.2158,24.2302,49350.0
2017-06-06 14:25:00,33.8,33.85,33.76,33.78,69223.0,24.2302,24.266,24.2015,24.2158,69223.0
2017-06-06 14:30:00,33.79,33.86,33.77,33.85,52595.0,24.223,24.2732,24.2087,24.266,52595.0
2017-06-06 14:35:00,33.84,33.89,33.76,33.77,61162.0,24.2588,24.2947,24.2015,24.2087,61162.0
2017-06-06 14:40:00,33.77,33.84,33.76,33.8,52224.0,24.2087,24.2588,24.2015,24.2302,52224.0
2017-06-06 14:45:00,33.8,33.81,33.74,33.79,52578.0,24.2302,24.2373,24.1872,24.223,52578.0
2017-06-06 14:50:00,33.8,33.83,33.78,33.82,52869.0,24.2302,24.2517,24.2158,24.2445,52869.0
2017-06-06 14:55:00,33.82,33.85,33.81,33.84,48871.0,24.2445,24.266,24.2373,24.2588,48871.0
2017-06-06 15:00:00,33.85,33.88,33.83,33.85,62294.0,24.266,24.2875,24.2517,24.266,62294.0
2017-06-06 15:05:00,33.86,33.86,33.69,33.69,76385.0,24.2732,24.2732,24.1513,24.1513,76385.0
2017-06-06 15:10:00,33.68,33.71,33.65,33.7,71872.0,24.1441,24.1657,24.1226,24.1585,71872.0
2017-06-06 15:15:00,33.7,33.74,33.69,33.72,83117.0,24.1585,24.1872,24.1513,24.1728,83117.0
2017-06-06 15:20:00,33.73,33.83,33.72,33.83,67314.0,24.18,24.2517,24.1728,24.2517,67314.0
2017-06-06 15:25:00,33.83,33.84,33.8,33.83,75322.0,24.2517,24.2588,24.2302,24.2517,75322.0
2017-06-06 15:30:00,33.83,33.84,33.73,33.79,107179.0,24.2517,24.2588,24.18,24.223,107179.0
2017-06-06 15:35:00,33.78,33.83,33.77,33.83,81116.0,24.2158,24.2517,24.2087,24.2517,81116.0
2017-06-06 15:40:00,33.83,33.83,33.79,33.8,99786.0,24.2517,24.2517,24.223,24.2302,99786.0
2017-06-06 15:45:00,33.8,33.86,33.79,33.86,142115.0,24.2302,24.2732,24.223,24.2732,142115.0
2017-06-06 15:50:00,33.86,33.88,33.84,33.88,179205.0,24.2732,24.2875,24.2588,24.2875,179205.0
2017-06-06 15:55:00,33.88,33.91,33.83,33.88,374791.0,24.2875,24.309,24.2517,24.2875,374791.0
2017-06-07 09:30:00,33.65,33.81,33.53,33.73,68538.0,24.1226,24.2373,24.0366,24.18,68538.0
2017-06-07 09:35:00,33.72,33.81,33.65,33.73,59404.0,24.1728,24.2373,24.1226,24.18,59404.0
2017-06-07 09:40:00,33.73,33.87,33.73,33.87,39862.0,24.18,24.2804,24.18,24.2804,39862.0
2017-06-07 09:45:00,33.86,33.9,33.7,33.73,42181.0,24.2732,24.3019,24.1585,24.18,42181.0
2017-06-07 09:50:00,33.72,33.9,33.72,33.8,36019.0,24.1728,24.3019,24.1728,24.2302,36019.0
2017-06-07 09:55:00,33.81,33.85,33.74,33.81,31329.0,24.2373,24.266,24.1872,24.2373,31329.0
2017-06-07 10:00:00,33.81,33.86,33.6,33.63,63448.0,24.2373,24.2732,24.0868,24.1083,63448.0
2017-06-07 10:05:00,33.62,33.65,33.55,33.6,44333.0,24.1011,24.1226,24.051,24.0868,44333.0
2017-06-07 10:10:00,33.6,33.68,33.56,33.57,43448.0,24.0868,24.1441,24.0581,24.0653,43448.0
2017-06-07 10:15:00,33.57,33.6,33.49,33.5,113888.0,24.0653,24.0868,24.0079,24.0151,113888.0
2017-06-07 10:20:00,33.5,33.5,33.41,33.46,158240.0,24.0151,24.0151,23.9506,23.9864,158240.0
2017-06-07 10:25:00,33.47,33.64,33.42,33.6,75767.0,23.9936,24.1155,23.9578,24.0868,75767.0
2017-06-07 10:30:00,33.57,33.59,32.96,33.04,240332.0,24.0653,24.0796,23.628,23.6854,240332.0
2017-06-07 10:35:00,33.03,33.03,32.7,32.72,259287.0,23.6782,23.6782,23.4416,23.456,259287.0
2017-06-07 10:40:00,32.72,32.86,32.71,32.73,216551.0,23.456,23.5563,23.4488,23.4631,216551.0
2017-06-07 10:45:00,32.74,32.75,32.54,32.58,140100.0,23.4703,23.4775,23.3269,23.3556,140100.0
2017-06-07 10:50:00,32.58,32.64,32.45,32.61,169963.0,23.3556,23.3986,23.2624,23.3771,169963.0
2017-06-07 10:55:00,32.6,32.76,32.55,32.73,168608.0,23.3699,23.4846,23.3341,23.4631,168608.0
2017-06-07 11:00:00,32.73,32.74,32.61,32.7,67610.0,23.4631,23.4703,23.3771,23.4416,67610.0
2017-06-07 11:05:00,32.69,32.76,32.57,32.74,119648.0,23.4344,23.4846,23.3484,23.4703,119648.0
2017-06-07 11:10:00,32.73,32.83,32.67,32.8,173858.0,23.4631,23.5348,23.4201,23.5133,173858.0
2017-06-07 11:15:00,32.8,32.81,32.63,32.65,57716.0,23.5133,23.5205,23.3914,23.4058,57716.0
2017-06-07 11:20:00,32.64,32.75,32.55,32.56,74023.0,23.3986,23.4775,23.3341,23.3413,74023.0
2017-06-07 11:25:00,32.55,32.56,32.38,32.42,90304.0,23.3341,23.3413,23.2122,23.2409,90304.0
2017-06-07 11:30:00,32.42,32.48,32.36,32.38,75851.0,23.2409,23.2839,23.1979,23.2122,75851.0
2017-06-07 11:35:00,32.38,32.39,32.22,32.24,140350.0,23.2122,23.2194,23.0975,23.1119,140350.0
2017-06-07 11:40:00,32.24,32.24,32.12,32.13,110178.0,23.1119,23.1119,23.0258,23.033,110178.0
2017-06-07 11:45:00,32.13,32.18,32.08,32.15,171451.0,23.033,23.0688,22.9972,23.0473,171451.0
2017-06-07 11:50:00,32.14,32.16,32.02,32.09,172120.0,23.0402,23.0545,22.9541,23.0043,172120.0
2017-06-07 11:55:00,32.09,32.17,32.08,32.13,308092.0,23.0043,23.0617,22.9972,23.033,308092.0
2017-06-07 12:00:00,32.12,32.13,32.02,32.08,92086.0,23.0258,23.033,22.9541,22.9972,92086.0
2017-06-07 12:05:00,32.08,32.34,32.08,32.32,86218.0,22.9972,23.1835,22.9972,23.1692,86218.0
2017-06-07 12:10:00,32.32,32.36,32.2,32.23,81878.0,23.1692,23.1979,23.0832,23.1047,81878.0
2017-06-07 12:15:00,32.23,32.24,32.07,32.07,58119.0,23.1047,23.1119,22.99,22.99,58119.0
2017-06-07 12:20:00,32.07,32.13,31.98,32.11,74273.0,22.99,23.033,22.9255,23.0187,74273.0
2017-06-07 12:25:00,32.12,32.21,32.11,32.16,65840.0,23.0258,23.0904,23.0187,23.0545,65840.0
2017-06-07 12:30:00,32.15,32.16,32.05,32.06,45962.0,23.0473,23.0545,22.9757,22.9828,45962.0
2017-06-07 12:35:00,32.06,32.07,31.97,32.07,47881.0,22.9828,22.99,22.9183,22.99,47881.0
2017-06-07 12:40:00,32.08,32.11,32.03,32.09,40466.0,22.9972,23.0187,22.9613,23.0043,40466.0
2017-06-07 12:45:00,32.09,32.16,32.06,32.08,121697.0,23.0043,23.0545,22.9828,22.9972,121697.0
2017-06-07 12:50:00,32.09,32.19,32.08,32.17,80855.0,23.0043,23.076,22.9972,23.0617,80855.0
2017-06-07 12:55:00,32.17,32.24,32.17,32.23,60041.0,23.0617,23.1119,23.0617,23.1047,60041.0
2017-06-07 13:00:00,32.23,32.23,32.17,32.2,77357.0,23.1047,23.1047,23.0617,23.0832,77357.0
2017-06-07 13:05:00,32.21,32.23,32.13,32.18,45673.0,23.0904,23.1047,23.033,23.0688,45673.0
2017-06-07 13:10:00,32.17,32.18,32.13,32.14,26150.0,23.0617,23.0688,23.033,23.0402,26150.0
2017-06-07 13:15:00,32.15,32.15,32.1,32.12,60939.0,23.0473,23.0473,23.0115,23.0258,60939.0
2017-06-07 13:20:00,32.11,32.17,32.06,32.17,52862.0,23.0187,23.0617,22.9828,23.0617,52862.0
2017-06-07 13:25:00,32.16,32.25,32.13,32.15,62380.0,23.0545,23.119,23.033,23.0473,62380.0
2017-06-07 13:30:00,32.14,32.18,32.08,32.08,63575.0,23.0402,23.0688,22.9972,22.9972,63575.0
2017-06-07 13:35:00,32.09,32.11,32.0,32.01,56593.0,23.0043,23.0187,22.9398,22.947,56593.0
2017-06-07 13:40:00,32.01,32.06,32.0,32.06,62321.0,22.947,22.9828,22.9398,22.9828,62321.0
2017-06-07 13:45:00,32.05,32.07,32.0,32.02,118079.0,22.9757,22.99,22.9398,22.9541,118079.0
2017-06-07 13:50:00,32.02,32.02,31.98,32.0,71303.0,22.9541,22.9541,22.9255,22.9398,71303.0
2017-06-07 13:55:00,32.0,32.09,31.94,31.96,116225.0,22.9398,23.0043,22.8968,22.9111,116225.0
2017-06-07 14:00:00,31.97,32.06,31.95,32.03,83660.0,22.9183,22.9828,22.904,22.9613,83660.0
2017-06-07 14:05:00,32.02,32.07,31.95,32.01,67299.0,22.9541,22.99,22.904,22.947,67299.0
2017-06-07 14:10:00,32.02,32.09,31.98,32.07,77851.0,22.9541,23.0043,22.9255,22.99,77851.0
2017-06-07 14:15:00,32.07,32.14,32.07,32.12,78367.0,22.99,23.0402,22.99,23.0258,78367.0
2017-06-07 14:20:00,32.12,32.13,31.97,32.0,117314.0,23.0258,23.033,22.9183,22.9398,117314.0
2017-06-07 14:25:00,32.01,32.08,31.94,32.02,85490.0,22.947,22.9972,22.8968,22.9541,85490.0
2017-06-07 14:30:00,32.02,32.14,32.02,32.12,79729.0,22.9541,23.0402,22.9541,23.0258,79729.0
2017-06-07 14:35:00,32.12,32.14,32.07,32.09,43497.0,23.0258,23.0402,22.99,23.0043,43497.0
2017-06-07 14:40:00,32.09,32.1,31.97,32.0,63305.0,23.0043,23.0115,22.9183,22.9398,63305.0
2017-06-07 14:45:00,32.01,32.07,31.98,32.05,43635.0,22.947,22.99,22.9255,22.9757,43635.0
2017-06-07 14:50:00,32.05,32.06,31.97,31.99,53707.0,22.9757,22.9828,22.9183,22.9326,53707.0
2017-06-07 14:55:00,31.99,32.01,31.96,31.98,36763.0,22.9326,22.947,22.9111,22.9255,36763.0
2017-06-07 15:00:00,31.98,32.01,31.97,31.99,72288.0,22.9255,22.947,22.9183,22.9326,72288.0
2017-06-07 15:05:00,31.99,32.01,31.98,32.0,77791.0,22.9326,22.947,22.9255,22.9398,77791.0
2017-06-07 15:10:00,32.0,32.01,31.96,31.99,55446.0,22.9398,22.947,22.9111,22.9326,55446.0
2017-06-07 15:15:00,32.0,32.0,31.94,31.94,56669.0,22.9398,22.9398,22.8968,22.8968,56669.0
2017-06-07 15:20:00,31.95,31.97,31.93,31.95,65193.0,22.904,22.9183,22.8896,22.904,65193.0
2017-06-07 15:25:00,31.95,31.99,31.93,31.96,63216.0,22.904,22.9326,22.8896,22.9111,63216.0
2017-06-07 15:30:00,31.96,32.02,31.95,31.95,76499.0,22.9111,22.9541,22.904,22.904,76499.0
2017-06-07 15:35:00,31.96,31.96,31.94,31.95,58120.0,22.9111,22.9111,22.8968,22.904,58120.0
2017-06-07 15:40:00,31.94,31.95,31.83,31.85,200550.0,22.8968,22.904,22.8179,22.8323,200550.0
2017-06-07 15:45:00,31.85,31.88,31.84,31.87,149270.0,22.8323,22.8538,22.8251,22.8466,149270.0
2017-06-07 15:50:00,31.88,31.89,31.82,31.89,184761.0,22.8538,22.861,22.8108,22.861,184761.0
2017-06-07 15:55:00,31.89,31.92,31.86,31.91,298752.0,22.861,22.8825,22.8394,22.8753,298752.0
2017-06-08 09:30:00,31.58,31.79,31.53,31.73,149882.0,22.6387,22.7893,22.6029,22.7463,149882.0
2017-06-08 09:35:00,31.72,32.15,31.65,32.13,138470.0,22.7391,23.0473,22.6889,23.033,138470.0
2017-06-08 09:40:00,32.13,32.24,32.06,32.15,77170.0,23.033,23.1119,22.9828,23.0473,77170.0
2017-06-08 09:45:00,32.16,32.25,32.05,32.06,71606.0,23.0545,23.119,22.9757,22.9828,71606.0
2017-06-08 09:50:00,32.05,32.05,31.78,31.93,71526.0,22.9757,22.9757,22.7821,22.8896,71526.0
2017-06-08 09:55:00,31.92,32.13,31.92,32.06,56100.0,22.8825,23.033,22.8825,22.9828,56100.0
2017-06-08 10:00:00,32.06,32.13,31.98,32.01,82283.0,22.9828,23.033,22.9255,22.947,82283.0
2017-06-08 10:05:00,32.0,32.08,31.95,31.96,139810.0,22.9398,22.9972,22.904,22.9111,139810.0
2017-06-08 10:10:00,31.96,32.01,31.92,32.0,64577.0,22.9111,22.947,22.8825,22.9398,64577.0
2017-06-08 10:15:00,32.01,32.12,31.89,32.12,81896.0,22.947,23.0258,22.861,23.0258,81896.0
2017-06-08 10:20:00,32.12,32.12,31.93,32.0,61583.0,23.0258,23.0258,22.8896,22.9398,61583.0
2017-06-08 10:25:00,32.01,32.03,31.94,31.94,72003.0,22.947,22.9613,22.8968,22.8968,72003.0
2017-06-08 10:30:00,31.94,32.05,31.89,31.95,50784.0,22.8968,22.9757,22.861,22.904,50784.0
2017-06-08 10:35:00,31.96,31.98,31.88,31.96,155129.0,22.9111,22.9255,22.8538,22.9111,155129.0
2017-06-08 10:40:00,31.97,32.17,31.96,32.08,110630.0,22.9183,23.0617,22.9111,22.9972,110630.0
2017-06-08 10:45:00,32.07,32.19,32.05,32.16,58097.0,22.99,23.076,22.9757,23.0545,58097.0
2017-06-08 10:50:00,32.14,32.15,32.08,32.09,41038.0,23.0402,23.0473,22.9972,23.0043,41038.0
2017-06-08 10:55:00,32.09,32.12,32.0,32.04,54118.0,23.0043,23.0258,22.9398,22.9685,54118.0
2017-06-08 11:00:00,32.04,32.07,31.98,32.03,56602.0,22.9685,22.99,22.9255,22.9613,56602.0
2017-06-08 11:05:00,32.03,32.07,31.88,31.9,78157.0,22.9613,22.99,22.8538,22.8681,78157.0
2017-06-08 11:10:00,31.9,31.94,31.78,31.79,96331.0,22.8681,22.8968,22.7821,22.7893,96331.0
2017-06-08 11:15:00,31.79,31.8,31.71,31.8,71560.0,22.7893,22.7964,22.7319,22.7964,71560.0
2017-06-08 11:20:00,31.8,31.8,31.72,31.72,90336.0,22.7964,22.7964,22.7391,22.7391,90336.0
2017-06-08 11:25:00,31.71,31.79,31.7,31.71,51628.0,22.7319,22.7893,22.7247,22.7319,51628.0
2017-06-08 11:30:00,31.71,31.84,31.67,31.8,65231.0,22.7319,22.8251,22.7032,22.7964,65231.0
2017-06-08 11:35:00,31.81,31.83,31.71,31.75,45479.0,22.8036,22.8179,22.7319,22.7606,45479.0
2017-06-08 11:40:00,31.75,31.86,31.74,31.79,51646.0,22.7606,22.8394,22.7534,22.7893,51646.0
2017-06-08 11:45:00,31.8,31.8,31.67,31.7,58203.0,22.7964,22.7964,22.7032,22.7247,58203.0
2017-06-08 11:50:00,31.71,31.73,31.6,31.68,39236.0,22.7319,22.7463,22.6531,22.7104,39236.0
2017-06-08 11:55:00,31.67,31.7,31.64,31.7,47983.0,22.7032,22.7247,22.6817,22.7247,47983.0
2017-06-08 12:00:00,31.7,31.71,31.62,31.63,39521.0,22.7247,22.7319,22.6674,22.6746,39521.0
2017-06-08 12:05:00,31.63,31.64,31.6,31.61,42364.0,22.6746,22.6817,22.6531,22.6602,42364.0
2017-06-08 12:10:00,31.62,31.77,31.62,31.71,56392.0,22.6674,22.7749,22.6674,22.7319,56392.0
2017-06-08 12:15:00,31.71,31.78,31.71,31.76,54239.0,22.7319,22.7821,22.7319,22.7678,54239.0
2017-06-08 12:20:00,31.77,31.79,31.71,31.77,41068.0,22.7749,22.7893,22.7319,22.7749,41068.0
2017-06-08 12:25:00,31.76,31.78,31.69,31.72,41489.0,22.7678,22.7821,22.7176,22.7391,41489.0
2017-06-08 12:30:00,31.73,31.84,31.72,31.78,52173.0,22.7463,22.8251,22.7391,22.7821,52173.0
2017-06-08 12:35:00,31.79,31.82,31.78,31.79,26334.0,22.7893,22.8108,22.7821,22.7893,26334.0
2017-06-08 12:40:00,31.79,31.82,31.76,31.79,33089.0,22.7893,22.8108,22.7678,22.7893,33089.0
2017-06-08 12:45:00,31.79,31.89,31.79,31.87,43139.0,22.7893,22.861,22.7893,22.8466,43139.0
2017-06-08 12:50:00,31.88,31.91,31.84,31.89,36948.0,22.8538,22.8753,22.8251,22.861,36948.0
2017-06-08 12:55:00,31.9,31.94,31.87,31.94,39909.0,22.8681,22.8968,22.8466,22.8968,39909.0
2017-06-08 13:00:00,31.94,31.94,31.85,31.86,38441.0,22.8968,22.8968,22.8323,22.8394,38441.0
2017-06-08 13:05:00,31.87,31.88,31.76,31.76,71554.0,22.8466,22.8538,22.7678,22.7678,71554.0
2017-06-08 13:10:00,31.77,31.8,31.76,31.77,37620.0,22.7749,22.7964,22.7678,22.7749,37620.0
2017-06-08 13:15:00,31.76,31.89,31.75,31.87,57867.0,22.7678,22.861,22.7606,22.8466,57867.0
2017-06-08 13:20:00,31.86,31.89,31.82,31.89,112251.0,22.8394,22.861,22.8108,22.861,112251.0
2017-06-08 13:25:00,31.9,31.93,31.88,31.93,40438.0,22.8681,22.8896,22.8538,22.8896,40438.0
2017-06-08 13:30:00,31.93,31.93,31.83,31.85,36304.0,22.8896,22.8896,22.8179,22.8323,36304.0
2017-06-08 13:35:00,31.86,31.9,31.83,31.85,35230.0,22.8394,22.8681,22.8179,22.8323,35230.0
2017-06-08 13:40:00,31.84,31.9,31.81,31.81,46638.0,22.8251,22.8681,22.8036,22.8036,46638.0
2017-06-08 13:45:00,31.82,31.82,31.76,31.77,32798.0,22.8108,22.8108,22.7678,22.7749,32798.0
2017-06-08 13:50:00,31.75,31.75,31.68,31.71,47734.0,22.7606,22.7606,22.7104,22.7319,47734.0
2017-06-08 13:55:00,31.71,31.73,31.66,31.71,41489.0,22.7319,22.7463,22.6961,22.7319,41489.0
2017-06-08 14:00:00,31.71,31.72,31.66,31.66,34810.0,22.7319,22.7391,22.6961,22.6961,34810.0
2017-06-08 14:05:00,31.66,31.68,31.61,31.66,53889.0,22.6961,22.7104,22.6602,22.6961,53889.0
2017-06-08 14:10:00,31.66,31.69,31.62,31.67,74321.0,22.6961,22.7176,22.6674,22.7032,74321.0
2017-06-08 14:15:00,31.68,31.69,31.63,31.63,42272.0,22.7104,22.7176,22.6746,22.6746,42272.0
2017-06-08 14:20:00,31.64,31.69,31.61,31.65,60477.0,22.6817,22.7176,22.6602,22.6889,60477.0
2017-06-08 14:25:00,31.64,31.66,31.57,31.64,64813.0,22.6817,22.6961,22.6316,22.6817,64813.0
2017-06-08 14:30:00,31.64,31.71,31.63,31.68,51937.0,22.6817,22.7319,22.6746,22.7104,51937.0
2017-06-08 14:35:00,31.68,31.7,31.64,31.65,32805.0,22.7104,22.7247,22.6817,22.6889,32805.0
2017-06-08 14:40:00,31.65,31.71,31.63,31.71,35619.0,22.6889,22.7319,22.6746,22.7319,35619.0
2017-06-08 14:45:00,31.71,31.74,31.68,31.68,50643.0,22.7319,22.7534,22.7104,22.7104,50643.0
2017-06-08 14:50:00,31.68,31.68,31.62,31.65,38652.0,22.7104,22.7104,22.6674,22.6889,38652.0
2017-06-08 14:55:00,31.65,31.67,31.62,31.64,32228.0,22.6889,22.7032,22.6674,22.6817,32228.0
2017-06-08 15:00:00,31.64,31.64,31.59,31.61,50786.0,22.6817,22.6817,22.6459,22.6602,50786.0
2017-06-08 15:05:00,31.61,31.65,31.6,31.65,42252.0,22.6602,22.6889,22.6531,22.6889,42252.0
2017-06-08 15:10:00,31.65,31.65,31.6,31.62,50689.0,22.6889,22.6889,22.6531,22.6674,50689.0
2017-06-08 15:15:00,31.63,31.7,31.62,31.7,92319.0,22.6746,22.7247,22.6674,22.7247,92319.0
2017-06-08 15:20:00,31.71,31.72,31.69,31.71,69513.0,22.7319,22.7391,22.7176,22.7319,69513.0
2017-06-08 15:25:00,31.7,31.71,31.67,31.7,58890.0,22.7247,22.7319,22.7032,22.7247,58890.0
2017-06-08 15:30:00,31.7,31.72,31.68,31.69,61679.0,22.7247,22.7391,22.7104,22.7176,61679.0
2017-06-08 15:35:00,31.69,31.7,31.62,31.65,122566.0,22.7176,22.7247,22.6674,22.6889,122566.0
2017-06-08 15:40:00,31.66,31.67,31.57,31.57,95056.0,22.6961,22.7032,22.6316,22.6316,95056.0
2017-06-08 15:45:00,31.57,31.63,31.57,31.57,94049.0,22.6316,22.6746,22.6316,22.6316,94049.0
2017-06-08 15:50:00,31.57,31.58,31.49,31.5,155516.0,22.6316,22.6387,22.5742,22.5814,155516.0
2017-06-08 15:55:00,31.49,31.5,31.46,31.47,344379.0,22.5742,22.5814,22.5527,22.5599,344379.0
2017-06-09 09:30:00,31.57,31.88,31.54,31.83,94413.0,22.6316,22.8538,22.61,22.8179,94413.0
2017-06-09 09:35:00,31.82,31.91,31.74,31.8,116673.0,22.8108,22.8753,22.7534,22.7964,116673.0
2017-06-09 09:40:00,31.81,31.81,31.6,31.67,56276.0,22.8036,22.8036,22.6531,22.7032,56276.0
2017-06-09 09:45:00,31.67,31.68,31.57,31.65,41816.0,22.7032,22.7104,22.6316,22.6889,41816.0
2017-06-09 09:50:00,31.66,31.69,31.52,31.67,55241.0,22.6961,22.7176,22.5957,22.7032,55241.0
2017-06-09 09:55:00,31.68,31.68,31.54,31.6,66621.0,22.7104,22.7104,22.61,22.6531,66621.0
2017-06-09 10:00:00,31.6,31.62,31.51,31.53,54872.0,22.6531,22.6674,22.5885,22.6029,54872.0
2017-06-09 10:05:00,31.53,31.57,31.51,31.54,49090.0,22.6029,22.6316,22.5885,22.61,49090.0
2017-06-09 10:10:00,31.53,31.6,31.49,31.49,142843.0,22.6029,22.6531,22.5742,22.5742,142843.0
2017-06-09 10:15:00,31.5,31.57,31.48,31.53,95092.0,22.5814,22.6316,22.567,22.6029,95092.0
2017-06-09 10:20:00,31.53,31.56,31.51,31.55,97172.0,22.6029,22.6244,22.5885,22.6172,97172.0
2017-06-09 10:25:00,31.54,31.59,31.52,31.59,249504.0,22.61,22.6459,22.5957,22.6459,249504.0
2017-06-09 10:30:00,31.59,31.64,31.55,31.59,103985.0,22.6459,22.6817,22.6172,22.6459,103985.0
2017-06-09 10:35:00,31.59,31.61,31.48,31.5,80230.0,22.6459,22.6602,22.567,22.5814,80230.0
2017-06-09 10:40:00,31.49,31.5,31.38,31.43,53276.0,22.5742,22.5814,22.4953,22.5312,53276.0
2017-06-09 10:45:00,31.43,31.5,31.42,31.47,72953.0,22.5312,22.5814,22.524,22.5599,72953.0
2017-06-09 10:50:00,31.48,31.6,31.48,31.56,151424.0,22.567,22.6531,22.567,22.6244,151424.0
2017-06-09 10:55:00,31.56,31.78,31.54,31.78,224477.0,22.6244,22.7821,22.61,22.7821,224477.0
2017-06-09 11:00:00,31.77,31.91,31.77,31.89,87396.0,22.7749,22.8753,22.7749,22.861,87396.0
2017-06-09 11:05:00,31.89,32.06,31.86,32.0,86979.0,22.861,22.9828,22.8394,22.9398,86979.0
2017-06-09 11:10:00,32.0,32.06,31.96,32.01,132530.0,22.9398,22.9828,22.9111,22.947,132530.0
2017-06-09 11:15:00,32.01,32.15,32.01,32.15,88985.0,22.947,23.0473,22.947,23.0473,88985.0
2017-06-09 11:20:00,32.16,32.23,32.15,32.2,46095.0,23.0545,23.1047,23.0473,23.0832,46095.0
2017-06-09 11:25:00,32.2,32.23,32.14,32.2,61941.0,23.0832,23.1047,23.0402,23.0832,61941.0
2017-06-09 11:30:00,32.21,32.25,32.16,32.17,149282.0,23.0904,23.119,23.0545,23.0617,149282.0
2017-06-09 11:35:00,32.16,32.19,32.13,32.18,65856.0,23.0545,23.076,23.033,23.0688,65856.0
2017-06-09 11:40:00,32.17,32.23,32.12,32.23,93973.0,23.0617,23.1047,23.0258,23.1047,93973.0
2017-06-09 11:45:00,32.23,32.37,32.22,32.3,98858.0,23.1047,23.205,23.0975,23.1549,98858.0
2017-06-09 11:50:00,32.3,32.45,32.3,32.41,43030.0,23.1549,23.2624,23.1549,23.2337,43030.0
2017-06-09 11:55:00,32.42,32.47,32.41,32.43,50271.0,23.2409,23.2767,23.2337,23.2481,50271.0
2017-06-09 12:00:00,32.43,32.47,32.4,32.43,65144.0,23.2481,23.2767,23.2266,23.2481,65144.0
2017-06-09 12:05:00,32.43,32.46,32.37,32.39,38445.0,23.2481,23.2696,23.205,23.2194,38445.0
2017-06-09 12:10:00,32.39,32.42,32.34,32.4,34930.0,23.2194,23.2409,23.1835,23.2266,34930.0
2017-06-09 12:15:00,32.41,32.49,32.4,32.46,44819.0,23.2337,23.2911,23.2266,23.2696,44819.0
2017-06-09 12:20:00,32.46,32.5,32.39,32.39,43869.0,23.2696,23.2982,23.2194,23.2194,43869.0
2017-06-09 12:25:00,32.39,32.41,32.25,32.26,91886.0,23.2194,23.2337,23.119,23.1262,91886.0
2017-06-09 12:30:00,32.26,32.27,32.19,32.2,150303.0,23.1262,23.1334,23.076,23.0832,150303.0
2017-06-09 12:35:00,32.2,32.38,32.15,32.37,72119.0,23.0832,23.2122,23.0473,23.205,72119.0
2017-06-09 12:40:00,32.36,32.42,32.33,32.37,50430.0,23.1979,23.2409,23.1764,23.205,50430.0
2017-06-09 12:45:00,32.38,32.5,32.38,32.41,70046.0,23.2122,23.2982,23.2122,23.2337,70046.0
2017-06-09 12:50:00,32.43,32.51,32.42,32.45,34004.0,23.2481,23.3054,23.2409,23.2624,34004.0
2017-06-09 12:55:00,32.45,32.46,32.33,32.4,44188.0,23.2624,23.2696,23.1764,23.2266,44188.0
2017-06-09 13:00:00,32.4,32.43,32.33,32.36,59637.0,23.2266,23.2481,23.1764,23.1979,59637.0
2017-06-09 13:05:00,32.36,32.45,32.33,32.43,39668.0,23.1979,23.2624,23.1764,23.2481,39668.0
2017-06-09 13:10:00,32.43,32.52,32.42,32.51,113199.0,23.2481,23.3126,23.2409,23.3054,113199.0
2017-06-09 13:15:00,32.51,32.52,32.44,32.44,34176.0,23.3054,23.3126,23.2552,23.2552,34176.0
2017-06-09 13:20:00,32.43,32.45,32.32,32.32,35513.0,23.2481,23.2624,23.1692,23.1692,35513.0
2017-06-09 13:25:00,32.32,32.37,32.29,32.33,35478.0,23.1692,23.205,23.1477,23.1764,35478.0
2017-06-09 13:30:00,32.32,32.37,32.3,32.37,32790.0,23.1692,23.205,23.1549,23.205,32790.0
2017-06-09 13:35:00,32.37,32.41,32.34,32.36,37613.0,23.205,23.2337,23.1835,23.1979,37613.0
2017-06-09 13:40:00,32.36,32.36,32.24,32.28,47526.0,23.1979,23.1979,23.1119,23.1405,47526.0
2017-06-09 13:45:00,32.29,32.38,32.24,32.33,43823.0,23.1477,23.2122,23.1119,23.1764,43823.0
2017-06-09 13:50:00,32.33,32.47,32.33,32.46,42741.0,23.1764,23.2767,23.1764,23.2696,42741.0
2017-06-09 13:55:00,32.46,32.48,32.35,32.42,58467.0,23.2696,23.2839,23.1907,23.2409,58467.0
2017-06-09 14:00:00,32.42,32.44,32.28,32.3,52447.0,23.2409,23.2552,23.1405,23.1549,52447.0
2017-06-09 14:05:00,32.3,32.39,32.29,32.38,50125.0,23.1549,23.2194,23.1477,23.2122,50125.0
2017-06-09 14:10:00,32.38,32.49,32.36,32.47,57293.0,23.2122,23.2911,23.1979,23.2767,57293.0
2017-06-09 14:15:00,32.47,32.55,32.45,32.46,46425.0,23.2767,23.3341,23.2624,23.2696,46425.0
2017-06-09 14:20:00,32.45,32.54,32.44,32.48,39229.0,23.2624,23.3269,23.2552,23.2839,39229.0
2017-06-09 14:25:00,32.47,32.53,32.46,32.52,49748.0,23.2767,23.3197,23.2696,23.3126,49748.0
2017-06-09 14:30:00,32.52,32.59,32.51,32.51,42435.0,23.3126,23.3628,23.3054,23.3054,42435.0
2017-06-09 14:35:00,32.52,32.57,32.47,32.49,39741.0,23.3126,23.3484,23.2767,23.2911,39741.0
2017-06-09 14:40:00,32.49,32.58,32.48,32.57,53047.0,23.2911,23.3556,23.2839,23.3484,53047.0
2017-06-09 14:45:00,32.57,32.78,32.57,32.72,109354.0,23.3484,23.499,23.3484,23.456,109354.0
2017-06-09 14:50:00,32.74,32.78,32.47,32.49,58857.0,23.4703,23.499,23.2767,23.2911,58857.0
2017-06-09 14:55:00,32.48,32.49,32.34,32.37,53230.0,23.2839,23.2911,23.1835,23.205,53230.0
2017-06-09 15:00:00,32.37,32.44,32.26,32.3,68397.0,23.205,23.2552,23.1262,23.1549,68397.0
2017-06-09 15:05:00,32.3,32.37,32.27,32.32,61752.0,23.1549,23.205,23.1334,23.1692,61752.0
2017-06-09 15:10:00,32.31,32.4,32.3,32.37,44306.0,23.162,23.2266,23.1549,23.205,44306.0
2017-06-09 15:15:00,32.38,32.43,32.24,32.41,113610.0,23.2122,23.2481,23.1119,23.2337,113610.0
2017-06-09 15:20:00,32.42,32.59,32.39,32.55,63463.0,23.2409,23.3628,23.2194,23.3341,63463.0
2017-06-09 15:25:00,32.56,32.6,32.52,32.58,54359.0,23.3413,23.3699,23.3126,23.3556,54359.0
2017-06-09 15:30:00,32.59,32.6,32.51,32.57,77828.0,23.3628,23.3699,23.3054,23.3484,77828.0
2017-06-09 15:35:00,32.57,32.6,32.52,32.55,79711.0,23.3484,23.3699,23.3126,23.3341,79711.0
2017-06-09 15:40:00,32.55,32.58,32.46,32.54,116951.0,23.3341,23.3556,23.2696,23.3269,116951.0
2017-06-09 15:45:00,32.55,32.6,32.54,32.59,106190.0,23.3341,23.3699,23.3269,23.3628,106190.0
2017-06-09 15:50:00,32.59,32.64,32.55,32.57,140120.0,23.3628,23.3986,23.3341,23.3484,140120.0
2017-06-09 15:55:00,32.57,32.58,32.52,32.57,267478.0,23.3484,23.3556,23.3126,23.3484,267478.0
2017-06-12 09:30:00,33.06,33.35,33.05,33.22,137375.0,23.6997,23.9076,23.6925,23.8144,137375.0
2017-06-12 09:35:00,33.18,33.4,32.91,33.3,134513.0,23.7857,23.9434,23.5922,23.8717,134513.0
2017-06-12 09:40:00,33.31,33.38,33.03,33.29,122496.0,23.8789,23.9291,23.6782,23.8646,122496.0
2017-06-12 09:45:00,33.32,33.5,33.17,33.46,203072.0,23.8861,24.0151,23.7785,23.9864,203072.0
2017-06-12 09:50:00,33.46,33.59,33.36,33.46,167644.0,23.9864,24.0796,23.9148,23.9864,167644.0
2017-06-12 09:55:00,33.46,33.56,33.31,33.46,131278.0,23.9864,24.0581,23.8789,23.9864,131278.0
2017-06-12 10:00:00,33.46,33.49,33.05,33.2,135556.0,23.9864,24.0079,23.6925,23.8001,135556.0
2017-06-12 10:05:00,33.19,33.42,33.19,33.35,90115.0,23.7929,23.9578,23.7929,23.9076,90115.0
2017-06-12 10:10:00,33.36,33.36,33.04,33.14,113781.0,23.9148,23.9148,23.6854,23.757,113781.0
2017-06-12 10:15:00,33.13,33.27,33.12,33.2,41077.0,23.7499,23.8502,23.7427,23.8001,41077.0
2017-06-12 10:20:00,33.2,33.27,33.12,33.17,78834.0,23.8001,23.8502,23.7427,23.7785,78834.0
2017-06-12 10:25:00,33.17,33.29,33.14,33.25,65033.0,23.7785,23.8646,23.757,23.8359,65033.0
2017-06-12 10:30:00,33.24,33.31,33.14,33.24,63799.0,23.8287,23.8789,23.757,23.8287,63799.0
2017-06-12 10:35:00,33.24,33.29,33.06,33.12,58550.0,23.8287,23.8646,23.6997,23.7427,58550.0
2017-06-12 10:40:00,33.12,33.2,33.06,33.13,54443.0,23.7427,23.8001,23.6997,23.7499,54443.0
2017-06-12 10:45:00,33.15,33.16,32.99,33.02,59044.0,23.7642,23.7714,23.6495,23.671,59044.0
2017-06-12 10:50:00,33.02,33.14,32.99,33.1,45365.0,23.671,23.757,23.6495,23.7284,45365.0
2017-06-12 10:55:00,33.11,33.14,32.98,33.04,91897.0,23.7355,23.757,23.6423,23.6854,91897.0
2017-06-12 11:00:00,33.04,33.13,33.01,33.05,51002.0,23.6854,23.7499,23.6638,23.6925,51002.0
2017-06-12 11:05:00,33.05,33.09,32.81,32.84,96657.0,23.6925,23.7212,23.5205,23.542,96657.0
2017-06-12 11:10:00,32.86,32.91,32.76,32.8,69043.0,23.5563,23.5922,23.4846,23.5133,69043.0
2017-06-12 11:15:00,32.79,32.84,32.69,32.72,72478.0,23.5061,23.542,23.4344,23.456,72478.0
2017-06-12 11:20:00,32.71,32.85,32.7,32.85,45322.0,23.4488,23.5491,23.4416,23.5491,45322.0
2017-06-12 11:25:00,32.84,33.0,32.81,32.99,46226.0,23.542,23.6567,23.5205,23.6495,46226.0
2017-06-12 11:30:00,33.0,33.04,32.93,32.99,37377.0,23.6567,23.6854,23.6065,23.6495,37377.0
2017-06-12 11:35:00,32.98,33.0,32.88,33.0,55611.0,23.6423,23.6567,23.5707,23.6567,55611.0
2017-06-12 11:40:00,33.01,33.11,32.93,33.05,47516.0,23.6638,23.7355,23.6065,23.6925,47516.0
2017-06-12 11:45:00,33.06,33.21,33.06,33.2,58378.0,23.6997,23.8072,23.6997,23.8001,58378.0
2017-06-12 11:50:00,33.2,33.24,33.16,33.24,43515.0,23.8001,23.8287,23.7714,23.8287,43515.0
2017-06-12 11:55:00,33.23,33.32,33.2,33.22,58410.0,23.8216,23.8861,23.8001,23.8144,58410.0
2017-06-12 12:00:00,33.22,33.24,33.16,33.2,34830.0,23.8144,23.8287,23.7714,23.8001,34830.0
2017-06-12 12:05:00,33.19,33.21,33.1,33.11,32892.0,23.7929,23.8072,23.7284,23.7355,32892.0
2017-06-12 12:10:00,33.1,33.11,33.04,33.07,37846.0,23.7284,23.7355,23.6854,23.7069,37846.0
2017-06-12 12:15:00,33.08,33.08,32.97,33.02,58640.0,23.714,23.714,23.6352,23.671,58640.0
2017-06-12 12:20:00,33.02,33.07,32.98,32.99,126061.0,23.671,23.7069,23.6423,23.6495,126061.0
2017-06-12 12:25:00,32.99,33.02,32.94,32.95,28093.0,23.6495,23.671,23.6137,23.6208,28093.0
2017-06-12 12:30:00,32.95,32.99,32.87,32.99,34553.0,23.6208,23.6495,23.5635,23.6495,34553.0
2017-06-12 12:35:00,32.99,33.0,32.94,32.97,33147.0,23.6495,23.6567,23.6137,23.6352,33147.0
2017-06-12 12:40:00,32.98,33.01,32.89,32.95,43057.0,23.6423,23.6638,23.5778,23.6208,43057.0
2017-06-12 12:45:00,32.95,32.97,32.88,32.88,34207.0,23.6208,23.6352,23.5707,23.5707,34207.0
2017-06-12 12:50:00,32.89,32.93,32.87,32.93,44198.0,23.5778,23.6065,23.5635,23.6065,44198.0
2017-06-12 12:55:00,32.93,33.0,32.92,32.95,47308.0,23.6065,23.6567,23.5993,23.6208,47308.0
2017-06-12 13:00:00,32.95,33.06,32.95,33.0,40142.0,23.6208,23.6997,23.6208,23.6567,40142.0
2017-06-12 13:05:00,33.01,33.15,33.0,33.09,40977.0,23.6638,23.7642,23.6567,23.7212,40977.0
2017-06-12 13:10:00,33.09,33.12,33.05,33.09,32303.0,23.7212,23.7427,23.6925,23.7212,32303.0
2017-06-12 13:15:00,33.09,33.15,33.06,33.1,49952.0,23.7212,23.7642,23.6997,23.7284,49952.0
2017-06-12 13:20:00,33.11,33.12,33.04,33.08,32282.0,23.7355,23.7427,23.6854,23.714,32282.0
2017-06-12 13:25:00,33.08,33.12,33.04,33.05,41382.0,23.714,23.7427,23.6854,23.6925,41382.0
2017-06-12 13:30:00,33.05,33.09,33.01,33.09,69303.0,23.6925,23.7212,23.6638,23.7212,69303.0
2017-06-12 13:35:00,33.09,33.12,33.04,33.11,31569.0,23.7212,23.7427,23.6854,23.7355,31569.0
2017-06-12 13:40:00,33.12,33.15,33.06,33.11,42704.0,23.7427,23.7642,23.6997,23.7355,42704.0
2017-06-12 13:45:00,33.1,33.13,33.05,33.05,40284.0,23.7284,23.7499,23.6925,23.6925,40284.0
2017-06-12 13:50:00,33.05,33.08,33.0,33.06,44817.0,23.6925,23.714,23.6567,23.6997,44817.0
2017-06-12 13:55:00,33.07,33.07,33.0,33.02,37864.0,23.7069,23.7069,23.6567,23.671,37864.0
2017-06-12 14:00:00,33.02,33.07,32.99,33.03,36096.0,23.671,23.7069,23.6495,23.6782,36096.0
2017-06-12 14:05:00,33.03,33.08,33.01,33.05,39363.0,23.6782,23.714,23.6638,23.6925,39363.0
2017-06-12 14:10:00,33.06,33.07,32.99,33.02,43587.0,23.6997,23.7069,23.6495,23.671,43587.0
2017-06-12 14:15:00,33.03,33.04,32.97,33.0,30306.0,23.6782,23.6854,23.6352,23.6567,30306.0
2017-06-12 14:20:00,33.01,33.03,32.92,33.0,42325.0,23.6638,23.6782,23.5993,23.6567,42325.0
2017-06-12 14:25:00,32.99,33.0,32.83,32.89,43370.0,23.6495,23.6567,23.5348,23.5778,43370.0
2017-06-12 14:30:00,32.9,32.92,32.81,32.84,41760.0,23.585,23.5993,23.5205,23.542,41760.0
2017-06-12 14:35:00,32.84,32.88,32.79,32.81,29159.0,23.542,23.5707,23.5061,23.5205,29159.0
2017-06-12 14:40:00,32.81,32.87,32.78,32.8,46367.0,23.5205,23.5635,23.499,23.5133,46367.0
2017-06-12 14:45:00,32.8,32.85,32.79,32.85,32746.0,23.5133,23.5491,23.5061,23.5491,32746.0
2017-06-12 14:50:00,32.84,32.91,32.83,32.91,38552.0,23.542,23.5922,23.5348,23.5922,38552.0
2017-06-12 14:55:00,32.91,32.92,32.84,32.91,30536.0,23.5922,23.5993,23.542,23.5922,30536.0
2017-06-12 15:00:00,32.91,32.96,32.87,32.89,29685.0,23.5922,23.628,23.5635,23.5778,29685.0
2017-06-12 15:05:00,32.89,32.93,32.86,32.9,43242.0,23.5778,23.6065,23.5563,23.585,43242.0
2017-06-12 15:10:00,32.9,32.94,32.87,32.9,43190.0,23.585,23.6137,23.5635,23.585,43190.0
2017-06-12 15:15:00,32.89,32.95,32.88,32.9,35756.0,23.5778,23.6208,23.5707,23.585,35756.0
2017-06-12 15:20:00,32.9,32.94,32.89,32.9,38027.0,23.585,23.6137,23.5778,23.585,38027.0
2017-06-12 15:25:00,32.91,32.91,32.78,32.81,55049.0,23.5922,23.5922,23.499,23.5205,55049.0
2017-06-12 15:30:00,32.81,32.84,32.75,32.78,66540.0,23.5205,23.542,23.4775,23.499,66540.0
2017-06-12 15:35:00,32.78,32.82,32.7,32.7,80349.0,23.499,23.5276,23.4416,23.4416,80349.0
2017-06-12 15:40:00,32.7,32.7,32.61,32.62,101060.0,23.4416,23.4416,23.3771,23.3843,101060.0
2017-06-12 15:45:00,32.61,32.68,32.6,32.65,123686.0,23.3771,23.4273,23.3699,23.4058,123686.0
2017-06-12 15:50:00,32.65,32.69,32.63,32.67,168155.0,23.4058,23.4344,23.3914,23.4201,168155.0
2017-06-12 15:55:00,32.68,32.73,32.67,32.72,244022.0,23.4273,23.4631,23.4201,23.456,244022.0
2017-06-13 09:30:00,32.73,32.85,32.59,32.62,55617.0,23.5052,23.5913,23.4046,23.4262,55617.0
2017-06-13 09:35:00,32.62,32.9,32.59,32.88,28583.0,23.4262,23.6272,23.4046,23.6129,28583.0
2017-06-13 09:40:00,32.87,32.97,32.73,32.75,23037.0,23.6057,23.6775,23.5052,23.5195,23037.0
2017-06-13 09:45:00,32.75,32.87,32.64,32.69,23823.0,23.5195,23.6057,23.4405,23.4764,23823.0
2017-06-13 09:50:00,32.72,32.76,32.58,32.76,30986.0,23.498,23.5267,23.3974,23.5267,30986.0
2017-06-13 09:55:00,32.74,32.87,32.73,32.73,43688.0,23.5123,23.6057,23.5052,23.5052,43688.0
2017-06-13 10:00:00,32.73,32.8,32.58,32.76,57813.0,23.5052,23.5554,23.3974,23.5267,57813.0
2017-06-13 10:05:00,32.77,32.81,32.68,32.77,41867.0,23.5339,23.5626,23.4693,23.5339,41867.0
2017-06-13 10:10:00,32.78,32.9,32.78,32.85,39770.0,23.5411,23.6272,23.5411,23.5913,39770.0
2017-06-13 10:15:00,32.85,32.93,32.84,32.89,51904.0,23.5913,23.6488,23.5842,23.6201,51904.0
2017-06-13 10:20:00,32.89,32.95,32.85,32.92,57091.0,23.6201,23.6632,23.5913,23.6416,57091.0
2017-06-13 10:25:00,32.92,32.93,32.88,32.91,62527.0,23.6416,23.6488,23.6129,23.6344,62527.0
2017-06-13 10:30:00,32.9,32.91,32.83,32.87,46837.0,23.6272,23.6344,23.577,23.6057,46837.0
2017-06-13 10:35:00,32.87,32.93,32.86,32.92,55947.0,23.6057,23.6488,23.5985,23.6416,55947.0
2017-06-13 10:40:00,32.91,32.97,32.84,32.95,134901.0,23.6344,23.6775,23.5842,23.6632,134901.0
2017-06-13 10:45:00,32.96,33.07,32.95,33.05,51557.0,23.6703,23.7493,23.6632,23.735,51557.0
2017-06-13 10:50:00,33.05,33.16,33.05,33.15,51395.0,23.735,23.814,23.735,23.8068,51395.0
2017-06-13 10:55:00,33.16,33.25,33.13,33.13,68089.0,23.814,23.8786,23.7924,23.7924,68089.0
2017-06-13 11:00:00,33.13,33.17,33.05,33.07,38999.0,23.7924,23.8211,23.735,23.7493,38999.0
2017-06-13 11:05:00,33.07,33.07,32.97,33.04,50345.0,23.7493,23.7493,23.6775,23.7278,50345.0
2017-06-13 11:10:00,33.05,33.05,32.9,32.93,50347.0,23.735,23.735,23.6272,23.6488,50347.0
2017-06-13 11:15:00,32.93,32.99,32.91,32.93,33516.0,23.6488,23.6919,23.6344,23.6488,33516.0
2017-06-13 11:20:00,32.92,33.0,32.9,32.96,43272.0,23.6416,23.6991,23.6272,23.6703,43272.0
2017-06-13 11:25:00,32.95,33.11,32.94,33.11,59743.0,23.6632,23.7781,23.656,23.7781,59743.0
2017-06-13 11:30:00,33.11,33.14,33.08,33.13,37225.0,23.7781,23.7996,23.7565,23.7924,37225.0
2017-06-13 11:35:00,33.12,33.34,33.12,33.31,61553.0,23.7852,23.9432,23.7852,23.9217,61553.0
2017-06-13 11:40:00,33.32,33.36,33.26,33.3,43502.0,23.9289,23.9576,23.8858,23.9145,43502.0
2017-06-13 11:45:00,33.3,33.39,33.24,33.25,56641.0,23.9145,23.9791,23.8714,23.8786,56641.0
2017-06-13 11:50:00,33.24,33.29,33.21,33.21,53565.0,23.8714,23.9073,23.8499,23.8499,53565.0
2017-06-13 11:55:00,33.21,33.27,33.14,33.16,52433.0,23.8499,23.893,23.7996,23.814,52433.0
2017-06-13 12:00:00,33.16,33.18,33.09,33.16,67235.0,23.814,23.8283,23.7637,23.814,67235.0
2017-06-13 12:05:00,33.16,33.18,33.09,33.15,36245.0,23.814,23.8283,23.7637,23.8068,36245.0
2017-06-13 12:10:00,33.15,33.19,33.13,33.19,19453.0,23.8068,23.8355,23.7924,23.8355,19453.0
2017-06-13 12:15:00,33.19,33.25,33.17,33.24,36610.0,23.8355,23.8786,23.8211,23.8714,36610.0
2017-06-13 12:20:00,33.24,33.3,33.24,33.27,32097.0,23.8714,23.9145,23.8714,23.893,32097.0
2017-06-13 12:25:00,33.26,33.34,33.26,33.32,32913.0,23.8858,23.9432,23.8858,23.9289,32913.0
2017-06-13 12:30:00,33.32,33.32,33.24,33.28,32401.0,23.9289,23.9289,23.8714,23.9001,32401.0
2017-06-13 12:35:00,33.28,33.32,33.26,33.29,35857.0,23.9001,23.9289,23.8858,23.9073,35857.0
2017-06-13 12:40:00,33.29,33.29,33.24,33.25,20932.0,23.9073,23.9073,23.8714,23.8786,20932.0
2017-06-13 12:45:00,33.26,33.27,33.19,33.2,34848.0,23.8858,23.893,23.8355,23.8427,34848.0
2017-06-13 12:50:00,33.2,33.23,33.16,33.17,33004.0,23.8427,23.8642,23.814,23.8211,33004.0
2017-06-13 12:55:00,33.17,33.21,33.16,33.18,21023.0,23.8211,23.8499,23.814,23.8283,21023.0
2017-06-13 13:00:00,33.17,33.23,33.15,33.23,20514.0,23.8211,23.8642,23.8068,23.8642,20514.0
2017-06-13 13:05:00,33.24,33.3,33.23,33.28,62033.0,23.8714,23.9145,23.8642,23.9001,62033.0
2017-06-13 13:10:00,33.29,33.32,33.27,33.3,29268.0,23.9073,23.9289,23.893,23.9145,29268.0
2017-06-13 13:15:00,33.3,33.31,33.24,33.28,21987.0,23.9145,23.9217,23.8714,23.9001,21987.0
2017-06-13 13:20:00,33.27,33.32,33.25,33.27,21970.0,23.893,23.9289,23.8786,23.893,21970.0
2017-06-13 13:25:00,33.26,33.29,33.23,33.28,19913.0,23.8858,23.9073,23.8642,23.9001,19913.0
2017-06-13 13:30:00,33.28,33.28,33.24,33.25,22609.0,23.9001,23.9001,23.8714,23.8786,22609.0
2017-06-13 13:35:00,33.25,33.29,33.24,33.26,17838.0,23.8786,23.9073,23.8714,23.8858,17838.0
2017-06-13 13:40:00,33.26,33.27,33.2,33.22,27626.0,23.8858,23.893,23.8427,23.8571,27626.0
2017-06-13 13:45:00,33.23,33.24,33.2,33.2,20518.0,23.8642,23.8714,23.8427,23.8427,20518.0
2017-06-13 13:50:00,33.21,33.23,33.2,33.21,24282.0,23.8499,23.8642,23.8427,23.8499,24282.0
2017-06-13 13:55:00,33.2,33.21,33.16,33.19,34199.0,23.8427,23.8499,23.814,23.8355,34199.0
2017-06-13 14:00:00,33.2,33.23,33.2,33.22,31647.0,23.8427,23.8642,23.8427,23.8571,31647.0
2017-06-13 14:05:00,33.23,33.31,33.21,33.3,31508.0,23.8642,23.9217,23.8499,23.9145,31508.0
2017-06-13 14:10:00,33.3,33.34,33.26,33.3,36743.0,23.9145,23.9432,23.8858,23.9145,36743.0
2017-06-13 14:15:00,33.29,33.38,33.28,33.37,35605.0,23.9073,23.972,23.9001,23.9648,35605.0
2017-06-13 14:20:00,33.37,33.44,33.31,33.43,64118.0,23.9648,24.015,23.9217,24.0079,64118.0
2017-06-13 14:25:00,33.42,33.43,33.37,33.38,40191.0,24.0007,24.0079,23.9648,23.972,40191.0
2017-06-13 14:30:00,33.37,33.4,33.33,33.37,48075.0,23.9648,23.9863,23.9361,23.9648,48075.0
2017-06-13 14:35:00,33.37,33.42,33.36,33.4,53084.0,23.9648,24.0007,23.9576,23.9863,53084.0
2017-06-13 14:40:00,33.39,33.4,33.32,33.34,40882.0,23.9791,23.9863,23.9289,23.9432,40882.0
2017-06-13 14:45:00,33.33,33.34,33.27,33.28,46357.0,23.9361,23.9432,23.893,23.9001,46357.0
2017-06-13 14:50:00,33.29,33.33,33.27,33.32,30523.0,23.9073,23.9361,23.893,23.9289,30523.0
2017-06-13 14:55:00,33.32,33.35,33.31,33.33,28631.0,23.9289,23.9504,23.9217,23.9361,28631.0
2017-06-13 15:00:00,33.33,33.39,33.32,33.38,34220.0,23.9361,23.9791,23.9289,23.972,34220.0
2017-06-13 15:05:00,33.38,33.46,33.37,33.45,37462.0,23.972,24.0294,23.9648,24.0222,37462.0
2017-06-13 15:10:00,33.44,33.5,33.44,33.47,49328.0,24.015,24.0581,24.015,24.0366,49328.0
2017-06-13 15:15:00,33.47,33.49,33.46,33.47,43735.0,24.0366,24.051,24.0294,24.0366,43735.0
2017-06-13 15:20:00,33.47,33.49,33.37,33.39,75307.0,24.0366,24.051,23.9648,23.9791,75307.0
2017-06-13 15:25:00,33.39,33.4,33.36,33.4,48121.0,23.9791,23.9863,23.9576,23.9863,48121.0
2017-06-13 15:30:00,33.4,33.42,33.32,33.33,81387.0,23.9863,24.0007,23.9289,23.9361,81387.0
2017-06-13 15:35:00,33.32,33.35,33.25,33.27,76436.0,23.9289,23.9504,23.8786,23.893,76436.0
2017-06-13 15:40:00,33.27,33.34,33.27,33.33,72624.0,23.893,23.9432,23.893,23.9361,72624.0
2017-06-13 15:45:00,33.33,33.41,33.32,33.4,89028.0,23.9361,23.9935,23.9289,23.9863,89028.0
2017-06-13 15:50:00,33.4,33.46,33.39,33.41,117946.0,23.9863,24.0294,23.9791,23.9935,117946.0
2017-06-13 15:55:00,33.41,33.49,33.41,33.48,304610.0,23.9935,24.051,23.9935,24.0438,304610.0
2017-06-14 09:30:00,33.3,33.3,32.94,32.99,76025.0,23.9145,23.9145,23.656,23.6919,76025.0
2017-06-14 09:35:00,32.98,33.0,32.81,32.95,67812.0,23.6847,23.6991,23.5626,23.6632,67812.0
2017-06-14 09:40:00,32.95,32.99,32.89,32.96,29807.0,23.6632,23.6919,23.6201,23.6703,29807.0
2017-06-14 09:45:00,32.94,32.94,32.8,32.82,66775.0,23.656,23.656,23.5554,23.5698,66775.0
2017-06-14 09:50:00,32.83,32.9,32.78,32.79,125473.0,23.577,23.6272,23.5411,23.5482,125473.0
2017-06-14 09:55:00,32.79,32.79,32.58,32.62,54699.0,23.5482,23.5482,23.3974,23.4262,54699.0
2017-06-14 10:00:00,32.62,32.67,32.53,32.55,56552.0,23.4262,23.4621,23.3615,23.3759,56552.0
2017-06-14 10:05:00,32.56,32.76,32.54,32.65,58691.0,23.3831,23.5267,23.3687,23.4477,58691.0
2017-06-14 10:10:00,32.65,32.72,32.6,32.62,70908.0,23.4477,23.498,23.4118,23.4262,70908.0
2017-06-14 10:15:00,32.61,32.7,32.6,32.69,73681.0,23.419,23.4836,23.4118,23.4764,73681.0
2017-06-14 10:20:00,32.68,32.72,32.6,32.6,57557.0,23.4693,23.498,23.4118,23.4118,57557.0
2017-06-14 10:25:00,32.6,32.75,32.52,32.7,93213.0,23.4118,23.5195,23.3543,23.4836,93213.0
2017-06-14 10:30:00,32.7,32.84,32.36,32.51,163017.0,23.4836,23.5842,23.2394,23.3472,163017.0
2017-06-14 10:35:00,32.52,32.52,32.34,32.37,86684.0,23.3543,23.3543,23.2251,23.2466,86684.0
2017-06-14 10:40:00,32.37,32.38,31.92,31.92,292444.0,23.2466,23.2538,22.9235,22.9235,292444.0
2017-06-14 10:45:00,31.94,31.96,31.8,31.89,133412.0,22.9378,22.9522,22.8373,22.9019,133412.0
2017-06-14 10:50:00,31.91,32.05,31.86,32.05,48855.0,22.9163,23.0168,22.8804,23.0168,48855.0
2017-06-14 10:55:00,32.04,32.05,31.88,31.95,36738.0,23.0096,23.0168,22.8947,22.945,36738.0
2017-06-14 11:00:00,31.94,32.06,31.87,32.04,48597.0,22.9378,23.024,22.8875,23.0096,48597.0
2017-06-14 11:05:00,32.05,32.12,32.0,32.02,64441.0,23.0168,23.0671,22.9809,22.9953,64441.0
2017-06-14 11:10:00,32.02,32.02,31.8,31.85,151826.0,22.9953,22.9953,22.8373,22.8732,151826.0
2017-06-14 11:15:00,31.86,31.91,31.75,31.87,116623.0,22.8804,22.9163,22.8014,22.8875,116623.0
2017-06-14 11:20:00,31.87,31.95,31.83,31.92,101362.0,22.8875,22.945,22.8588,22.9235,101362.0
2017-06-14 11:25:00,31.92,31.98,31.84,31.86,83260.0,22.9235,22.9665,22.866,22.8804,83260.0
2017-06-14 11:30:00,31.87,32.05,31.86,32.02,101667.0,22.8875,23.0168,22.8804,22.9953,101667.0
2017-06-14 11:35:00,32.02,32.06,31.99,32.04,84714.0,22.9953,23.024,22.9737,23.0096,84714.0
2017-06-14 11:40:00,32.04,32.09,32.0,32.08,32871.0,23.0096,23.0455,22.9809,23.0384,32871.0
2017-06-14 11:45:00,32.07,32.13,32.01,32.1,75519.0,23.0312,23.0743,22.9881,23.0527,75519.0
2017-06-14 11:50:00,32.09,32.15,32.05,32.11,88280.0,23.0455,23.0886,23.0168,23.0599,88280.0
2017-06-14 11:55:00,32.1,32.15,32.04,32.05,43315.0,23.0527,23.0886,23.0096,23.0168,43315.0
2017-06-14 12:00:00,32.05,32.1,32.03,32.08,34006.0,23.0168,23.0527,23.0025,23.0384,34006.0
2017-06-14 12:05:00,32.07,32.09,31.95,31.98,53829.0,23.0312,23.0455,22.945,22.9665,53829.0
2017-06-14 12:10:00,31.98,32.04,31.95,32.0,48575.0,22.9665,23.0096,22.945,22.9809,48575.0
2017-06-14 12:15:00,32.0,32.03,31.95,32.0,55337.0,22.9809,23.0025,22.945,22.9809,55337.0
2017-06-14 12:20:00,32.0,32.03,31.93,31.99,87137.0,22.9809,23.0025,22.9306,22.9737,87137.0
2017-06-14 12:25:00,31.99,32.03,31.96,32.01,39262.0,22.9737,23.0025,22.9522,22.9881,39262.0
2017-06-14 12:30:00,32.01,32.07,31.98,32.05,58569.0,22.9881,23.0312,22.9665,23.0168,58569.0
2017-06-14 12:35:00,32.06,32.07,31.99,32.0,26371.0,23.024,23.0312,22.9737,22.9809,26371.0
2017-06-14 12:40:00,32.0,32.01,31.91,31.95,89623.0,22.9809,22.9881,22.9163,22.945,89623.0
2017-06-14 12:45:00,31.95,31.99,31.94,31.98,46917.0,22.945,22.9737,22.9378,22.9665,46917.0
2017-06-14 12:50:00,31.97,32.01,31.96,31.99,37166.0,22.9594,22.9881,22.9522,22.9737,37166.0
2017-06-14 12:55:00,31.98,32.04,31.95,31.97,75149.0,22.9665,23.0096,22.945,22.9594,75149.0
2017-06-14 13:00:00,31.97,31.99,31.96,31.96,20022.0,22.9594,22.9737,22.9522,22.9522,20022.0
2017-06-14 13:05:00,31.95,31.97,31.87,31.92,36905.0,22.945,22.9594,22.8875,22.9235,36905.0
2017-06-14 13:10:00,31.92,32.0,31.91,31.97,43520.0,22.9235,22.9809,22.9163,22.9594,43520.0
2017-06-14 13:15:00,31.96,31.97,31.89,31.91,29999.0,22.9522,22.9594,22.9019,22.9163,29999.0
2017-06-14 13:20:00,31.91,31.92,31.89,31.89,40110.0,22.9163,22.9235,22.9019,22.9019,40110.0
2017-06-14 13:25:00,31.88,31.9,31.83,31.87,44076.0,22.8947,22.9091,22.8588,22.8875,44076.0
2017-06-14 13:30:00,31.86,31.9,31.84,31.88,60270.0,22.8804,22.9091,22.866,22.8947,60270.0
2017-06-14 13:35:00,31.88,31.9,31.84,31.88,73233.0,22.8947,22.9091,22.866,22.8947,73233.0
2017-06-14 13:40:00,31.88,31.93,31.87,31.93,35326.0,22.8947,22.9306,22.8875,22.9306,35326.0
2017-06-14 13:45:00,31.93,32.02,31.93,32.01,58143.0,22.9306,22.9953,22.9306,22.9881,58143.0
2017-06-14 13:50:00,32.01,32.02,31.92,31.93,56893.0,22.9881,22.9953,22.9235,22.9306,56893.0
2017-06-14 13:55:00,31.93,32.0,31.92,31.99,69403.0,22.9306,22.9809,22.9235,22.9737,69403.0
2017-06-14 14:00:00,31.99,32.05,31.94,32.0,57306.0,22.9737,23.0168,22.9378,22.9809,57306.0
2017-06-14 14:05:00,32.04,32.11,32.04,32.05,53442.0,23.0096,23.0599,23.0096,23.0168,53442.0
2017-06-14 14:10:00,32.05,32.17,32.03,32.15,104485.0,23.0168,23.103,23.0025,23.0886,104485.0
2017-06-14 14:15:00,32.16,32.16,32.05,32.09,79926.0,23.0958,23.0958,23.0168,23.0455,79926.0
2017-06-14 14:20:00,32.08,32.1,32.04,32.08,36973.0,23.0384,23.0527,23.0096,23.0384,36973.0
2017-06-14 14:25:00,32.07,32.17,32.04,32.17,107617.0,23.0312,23.103,23.0096,23.103,107617.0
2017-06-14 14:30:00,32.17,32.23,32.13,32.17,105232.0,23.103,23.1461,23.0743,23.103,105232.0
2017-06-14 14:35:00,32.16,32.17,32.09,32.16,110624.0,23.0958,23.103,23.0455,23.0958,110624.0
2017-06-14 14:40:00,32.15,32.2,32.08,32.09,42882.0,23.0886,23.1245,23.0384,23.0455,42882.0
2017-06-14 14:45:00,32.09,32.19,32.08,32.18,52367.0,23.0455,23.1174,23.0384,23.1102,52367.0
2017-06-14 14:50:00,32.19,32.2,32.15,32.18,47711.0,23.1174,23.1245,23.0886,23.1102,47711.0
2017-06-14 14:55:00,32.17,32.17,32.09,32.15,85416.0,23.103,23.103,23.0455,23.0886,85416.0
2017-06-14 15:00:00,32.16,32.2,32.07,32.19,49048.0,23.0958,23.1245,23.0312,23.1174,49048.0
2017-06-14 15:05:00,32.19,32.29,32.17,32.28,71642.0,23.1174,23.1892,23.103,23.182,71642.0
2017-06-14 15:10:00,32.29,32.37,32.27,32.27,74983.0,23.1892,23.2466,23.1748,23.1748,74983.0
2017-06-14 15:15:00,32.27,32.28,32.18,32.2,51930.0,23.1748,23.182,23.1102,23.1245,51930.0
2017-06-14 15:20:00,32.19,32.2,32.11,32.2,87611.0,23.1174,23.1245,23.0599,23.1245,87611.0
2017-06-14 15:25:00,32.2,32.21,32.12,32.2,69807.0,23.1245,23.1317,23.0671,23.1245,69807.0
2017-06-14 15:30:00,32.2,32.22,32.15,32.15,90226.0,23.1245,23.1389,23.0886,23.0886,90226.0
2017-06-14 15:35:00,32.16,32.19,32.14,32.19,106216.0,23.0958,23.1174,23.0814,23.1174,106216.0
2017-06-14 15:40:00,32.19,32.22,32.19,32.2,110573.0,23.1174,23.1389,23.1174,23.1245,110573.0
2017-06-14 15:45:00,32.19,32.21,32.16,32.19,170373.0,23.1174,23.1317,23.0958,23.1174,170373.0
2017-06-14 15:50:00,32.18,32.19,32.15,32.16,187891.0,23.1102,23.1174,23.0886,23.0958,187891.0
2017-06-14 15:55:00,32.16,32.19,32.15,32.19,392929.0,23.0958,23.1174,23.0886,23.1174,392929.0
2017-06-15 09:30:00,31.97,32.2,31.96,32.04,93200.0,22.9594,23.1245,22.9522,23.0096,93200.0
2017-06-15 09:35:00,32.02,32.15,31.92,32.07,42913.0,22.9953,23.0886,22.9235,23.0312,42913.0
2017-06-15 09:40:00,32.07,32.08,31.89,32.03,43220.0,23.0312,23.0384,22.9019,23.0025,43220.0
2017-06-15 09:45:00,32.04,32.17,31.93,32.0,152259.0,23.0096,23.103,22.9306,22.9809,152259.0
2017-06-15 09:50:00,31.98,32.31,31.96,32.25,74572.0,22.9665,23.2035,22.9522,23.1604,74572.0
2017-06-15 09:55:00,32.25,32.41,32.24,32.3,109801.0,23.1604,23.2753,23.1533,23.1964,109801.0
2017-06-15 10:00:00,32.31,32.39,32.2,32.25,51335.0,23.2035,23.261,23.1245,23.1604,51335.0
2017-06-15 10:05:00,32.26,32.32,32.16,32.2,32992.0,23.1676,23.2107,23.0958,23.1245,32992.0
2017-06-15 10:10:00,32.2,32.21,32.1,32.11,42070.0,23.1245,23.1317,23.0527,23.0599,42070.0
2017-06-15 10:15:00,32.1,32.14,32.01,32.06,90376.0,23.0527,23.0814,22.9881,23.024,90376.0
2017-06-15 10:20:00,32.06,32.07,31.96,32.01,56577.0,23.024,23.0312,22.9522,22.9881,56577.0
2017-06-15 10:25:00,32.01,32.05,31.94,32.01,60887.0,22.9881,23.0168,22.9378,22.9881,60887.0
2017-06-15 10:30:00,32.02,32.07,31.93,31.94,69216.0,22.9953,23.0312,22.9306,22.9378,69216.0
2017-06-15 10:35:00,31.93,31.97,31.87,31.87,79846.0,22.9306,22.9594,22.8875,22.8875,79846.0
2017-06-15 10:40:00,31.86,31.94,31.86,31.88,41937.0,22.8804,22.9378,22.8804,22.8947,41937.0
2017-06-15 10:45:00,31.87,31.9,31.75,31.75,49625.0,22.8875,22.9091,22.8014,22.8014,49625.0
2017-06-15 10:50:00,31.74,31.76,31.62,31.65,71217.0,22.7942,22.8085,22.708,22.7296,71217.0
2017-06-15 10:55:00,31.65,31.79,31.63,31.75,34888.0,22.7296,22.8301,22.7152,22.8014,34888.0
2017-06-15 11:00:00,31.76,31.78,31.71,31.74,47790.0,22.8085,22.8229,22.7726,22.7942,47790.0
2017-06-15 11:05:00,31.74,31.75,31.59,31.59,60393.0,22.7942,22.8014,22.6865,22.6865,60393.0
2017-06-15 11:10:00,31.6,31.64,31.52,31.56,54757.0,22.6936,22.7224,22.6362,22.6649,54757.0
2017-06-15 11:15:00,31.56,31.67,31.54,31.62,36934.0,22.6649,22.7439,22.6506,22.708,36934.0
2017-06-15 11:20:00,31.62,31.65,31.57,31.57,45346.0,22.708,22.7296,22.6721,22.6721,45346.0
2017-06-15 11:25:00,31.58,31.75,31.58,31.71,61602.0,22.6793,22.8014,22.6793,22.7726,61602.0
2017-06-15 11:30:00,31.72,31.8,31.68,31.72,69090.0,22.7798,22.8373,22.7511,22.7798,69090.0
2017-06-15 11:35:00,31.72,31.73,31.65,31.73,35324.0,22.7798,22.787,22.7296,22.787,35324.0
2017-06-15 11:40:00,31.73,31.79,31.66,31.68,73682.0,22.787,22.8301,22.7367,22.7511,73682.0
2017-06-15 11:45:00,31.68,31.73,31.67,31.69,32320.0,22.7511,22.787,22.7439,22.7583,32320.0
2017-06-15 11:50:00,31.7,31.74,31.67,31.67,26276.0,22.7655,22.7942,22.7439,22.7439,26276.0
2017-06-15 11:55:00,31.68,31.72,31.65,31.68,26331.0,22.7511,22.7798,22.7296,22.7511,26331.0
2017-06-15 12:00:00,31.68,31.76,31.67,31.73,39217.0,22.7511,22.8085,22.7439,22.787,39217.0
2017-06-15 12:05:00,31.72,31.72,31.66,31.67,44434.0,22.7798,22.7798,22.7367,22.7439,44434.0
2017-06-15 12:10:00,31.67,31.7,31.64,31.65,48137.0,22.7439,22.7655,22.7224,22.7296,48137.0
2017-06-15 12:15:00,31.65,31.66,31.57,31.57,46638.0,22.7296,22.7367,22.6721,22.6721,46638.0
2017-06-15 12:20:00,31.57,31.59,31.46,31.49,63016.0,22.6721,22.6865,22.5931,22.6146,63016.0
2017-06-15 12:25:00,31.5,31.57,31.47,31.57,71009.0,22.6218,22.6721,22.6003,22.6721,71009.0
2017-06-15 12:30:00,31.58,31.62,31.57,31.61,34018.0,22.6793,22.708,22.6721,22.7008,34018.0
2017-06-15 12:35:00,31.61,31.62,31.58,31.61,58566.0,22.7008,22.708,22.6793,22.7008,58566.0
2017-06-15 12:40:00,31.61,31.61,31.5,31.54,84276.0,22.7008,22.7008,22.6218,22.6506,84276.0
2017-06-15 12:45:00,31.54,31.56,31.47,31.49,39874.0,22.6506,22.6649,22.6003,22.6146,39874.0
2017-06-15 12:50:00,31.5,31.57,31.46,31.46,41835.0,22.6218,22.6721,22.5931,22.5931,41835.0
2017-06-15 12:55:00,31.46,31.53,31.45,31.5,23850.0,22.5931,22.6434,22.5859,22.6218,23850.0
2017-06-15 13:00:00,31.51,31.58,31.5,31.57,33169.0,22.629,22.6793,22.6218,22.6721,33169.0
2017-06-15 13:05:00,31.57,31.59,31.54,31.54,23289.0,22.6721,22.6865,22.6506,22.6506,23289.0
2017-06-15 13:10:00,31.53,31.55,31.5,31.52,20923.0,22.6434,22.6577,22.6218,22.6362,20923.0
2017-06-15 13:15:00,31.52,31.52,31.45,31.46,23734.0,22.6362,22.6362,22.5859,22.5931,23734.0
2017-06-15 13:20:00,31.46,31.5,31.46,31.46,22039.0,22.5931,22.6218,22.5931,22.5931,22039.0
2017-06-15 13:25:00,31.46,31.48,31.43,31.48,29240.0,22.5931,22.6075,22.5716,22.6075,29240.0
2017-06-15 13:30:00,31.48,31.52,31.45,31.49,24447.0,22.6075,22.6362,22.5859,22.6146,24447.0
2017-06-15 13:35:00,31.49,31.53,31.47,31.51,24855.0,22.6146,22.6434,22.6003,22.629,24855.0
2017-06-15 13:40:00,31.5,31.51,31.44,31.46,24479.0,22.6218,22.629,22.5787,22.5931,24479.0
2017-06-15 13:45:00,31.46,31.47,31.43,31.44,41542.0,22.5931,22.6003,22.5716,22.5787,41542.0
2017-06-15 13:50:00,31.43,31.47,31.41,31.46,25834.0,22.5716,22.6003,22.5572,22.5931,25834.0
2017-06-15 13:55:00,31.46,31.48,31.41,31.43,31480.0,22.5931,22.6075,22.5572,22.5716,31480.0
2017-06-15 14:00:00,31.43,31.47,31.41,31.46,37982.0,22.5716,22.6003,22.5572,22.5931,37982.0
2017-06-15 14:05:00,31.46,31.52,31.45,31.52,40414.0,22.5931,22.6362,22.5859,22.6362,40414.0
2017-06-15 14:10:00,31.52,31.54,31.47,31.54,26812.0,22.6362,22.6506,22.6003,22.6506,26812.0
2017-06-15 14:15:00,31.54,31.57,31.51,31.54,32019.0,22.6506,22.6721,22.629,22.6506,32019.0
2017-06-15 14:20:00,31.53,31.54,31.46,31.48,43485.0,22.6434,22.6506,22.5931,22.6075,43485.0
2017-06-15 14:25:00,31.47,31.57,31.46,31.55,43190.0,22.6003,22.6721,22.5931,22.6577,43190.0
2017-06-15 14:30:00,31.55,31.56,31.52,31.55,25382.0,22.6577,22.6649,22.6362,22.6577,25382.0
2017-06-15 14:35:00,31.55,31.55,31.51,31.53,28242.0,22.6577,22.6577,22.629,22.6434,28242.0
2017-06-15 14:40:00,31.52,31.53,31.43,31.44,41773.0,22.6362,22.6434,22.5716,22.5787,41773.0
2017-06-15 14:45:00,31.44,31.48,31.42,31.42,42965.0,22.5787,22.6075,22.5644,22.5644,42965.0
2017-06-15 14:50:00,31.43,31.46,31.41,31.42,34081.0,22.5716,22.5931,22.5572,22.5644,34081.0
2017-06-15 14:55:00,31.41,31.44,31.35,31.35,49208.0,22.5572,22.5787,22.5141,22.5141,49208.0
2017-06-15 15:00:00,31.35,31.38,31.33,31.34,46341.0,22.5141,22.5357,22.4997,22.5069,46341.0
2017-06-15 15:05:00,31.33,31.46,31.33,31.45,62491.0,22.4997,22.5931,22.4997,22.5859,62491.0
2017-06-15 15:10:00,31.46,31.48,31.39,31.44,54944.0,22.5931,22.6075,22.5428,22.5787,54944.0
2017-06-15 15:15:00,31.44,31.49,31.44,31.46,31601.0,22.5787,22.6146,22.5787,22.5931,31601.0
2017-06-15 15:20:00,31.46,31.48,31.43,31.45,42668.0,22.5931,22.6075,22.5716,22.5859,42668.0
2017-06-15 15:25:00,31.45,31.45,31.4,31.4,39141.0,22.5859,22.5859,22.55,22.55,39141.0
2017-06-15 15:30:00,31.41,31.41,31.32,31.38,62282.0,22.5572,22.5572,22.4926,22.5357,62282.0
2017-06-15 15:35:00,31.38,31.41,31.34,31.37,56291.0,22.5357,22.5572,22.5069,22.5285,56291.0
2017-06-15 15:40:00,31.37,31.37,31.29,31.29,114535.0,22.5285,22.5285,22.471,22.471,114535.0
2017-06-15 15:45:00,31.29,31.35,31.28,31.34,121799.0,22.471,22.5141,22.4638,22.5069,121799.0
2017-06-15 15:50:00,31.34,31.41,31.32,31.4,206920.0,22.5069,22.5572,22.4926,22.55,206920.0
2017-06-15 15:55:00,31.4,31.5,31.36,31.5,268655.0,22.55,22.6218,22.5213,22.6218,268655.0
2017-06-16 09:30:00,31.74,31.75,31.52,31.53,441215.0,22.7942,22.8014,22.6362,22.6434,441215.0
2017-06-16 09:35:00,31.53,31.57,31.43,31.44,68153.0,22.6434,22.6721,22.5716,22.5787,68153.0
2017-06-16 09:40:00,31.44,31.5,31.4,31.44,70440.0,22.5787,22.6218,22.55,22.5787,70440.0
2017-06-16 09:45:00,31.45,31.59,31.41,31.58,74675.0,22.5859,22.6865,22.5572,22.6793,74675.0
2017-06-16 09:50:00,31.59,31.63,31.42,31.45,45326.0,22.6865,22.7152,22.5644,22.5859,45326.0
2017-06-16 09:55:00,31.44,31.52,31.29,31.29,39691.0,22.5787,22.6362,22.471,22.471,39691.0
2017-06-16 10:00:00,31.3,31.45,31.29,31.36,59696.0,22.4782,22.5859,22.471,22.5213,59696.0
2017-06-16 10:05:00,31.35,31.43,31.34,31.39,48448.0,22.5141,22.5716,22.5069,22.5428,48448.0
2017-06-16 10:10:00,31.39,31.41,31.28,31.3,58075.0,22.5428,22.5572,22.4638,22.4782,58075.0
2017-06-16 10:15:00,31.3,31.4,31.26,31.35,67214.0,22.4782,22.55,22.4495,22.5141,67214.0
2017-06-16 10:20:00,31.36,31.46,31.27,31.46,32392.0,22.5213,22.5931,22.4567,22.5931,32392.0
2017-06-16 10:25:00,31.46,31.58,31.43,31.55,78172.0,22.5931,22.6793,22.5716,22.6577,78172.0
2017-06-16 10:30:00,31.55,31.63,31.48,31.62,53485.0,22.6577,22.7152,22.6075,22.708,53485.0
2017-06-16 10:35:00,31.62,31.72,31.58,31.71,47789.0,22.708,22.7798,22.6793,22.7726,47789.0
2017-06-16 10:40:00,31.72,31.73,31.63,31.7,50715.0,22.7798,22.787,22.7152,22.7655,50715.0
2017-06-16 10:45:00,31.7,31.7,31.58,31.67,54651.0,22.7655,22.7655,22.6793,22.7439,54651.0
2017-06-16 10:50:00,31.65,31.69,31.48,31.5,69971.0,22.7296,22.7583,22.6075,22.6218,69971.0
2017-06-16 10:55:00,31.5,31.53,31.45,31.52,51200.0,22.6218,22.6434,22.5859,22.6362,51200.0
2017-06-16 11:00:00,31.52,31.62,31.51,31.62,34803.0,22.6362,22.708,22.629,22.708,34803.0
2017-06-16 11:05:00,31.63,31.71,31.6,31.6,61328.0,22.7152,22.7726,22.6936,22.6936,61328.0
2017-06-16 11:10:00,31.61,31.63,31.57,31.59,35997.0,22.7008,22.7152,22.6721,22.6865,35997.0
2017-06-16 11:15:00,31.59,31.61,31.53,31.57,37862.0,22.6865,22.7008,22.6434,22.6721,37862.0
2017-06-16 11:20:00,31.57,31.63,31.55,31.61,33617.0,22.6721,22.7152,22.6577,22.7008,33617.0
2017-06-16 11:25:00,31.61,31.62,31.55,31.57,29524.0,22.7008,22.708,22.6577,22.6721,29524.0
2017-06-16 11:30:00,31.56,31.57,31.48,31.51,49535.0,22.6649,22.6721,22.6075,22.629,49535.0
2017-06-16 11:35:00,31.52,31.52,31.4,31.43,52466.0,22.6362,22.6362,22.55,22.5716,52466.0
2017-06-16 11:40:00,31.44,31.46,31.39,31.42,43113.0,22.5787,22.5931,22.5428,22.5644,43113.0
2017-06-16 11:45:00,31.42,31.49,31.4,31.45,35630.0,22.5644,22.6146,22.55,22.5859,35630.0
2017-06-16 11:50:00,31.45,31.5,31.43,31.43,54540.0,22.5859,22.6218,22.5716,22.5716,54540.0
2017-06-16 11:55:00,31.42,31.45,31.39,31.43,36689.0,22.5644,22.5859,22.5428,22.5716,36689.0
2017-06-16 12:00:00,31.43,31.45,31.4,31.44,29988.0,22.5716,22.5859,22.55,22.5787,29988.0
2017-06-16 12:05:00,31.44,31.46,31.4,31.41,23937.0,22.5787,22.5931,22.55,22.5572,23937.0
2017-06-16 12:10:00,31.41,31.44,31.4,31.43,21164.0,22.5572,22.5787,22.55,22.5716,21164.0
2017-06-16 12:15:00,31.44,31.49,31.42,31.47,24331.0,22.5787,22.6146,22.5644,22.6003,24331.0
2017-06-16 12:20:00,31.47,31.47,31.42,31.44,32544.0,22.6003,22.6003,22.5644,22.5787,32544.0
2017-06-16 12:25:00,31.43,31.44,31.35,31.36,36340.0,22.5716,22.5787,22.5141,22.5213,36340.0
2017-06-16 12:30:00,31.37,31.37,31.32,31.34,59238.0,22.5285,22.5285,22.4926,22.5069,59238.0
2017-06-16 12:35:00,31.34,31.35,31.3,31.31,25131.0,22.5069,22.5141,22.4782,22.4854,25131.0
2017-06-16 12:40:00,31.32,31.39,31.31,31.39,32499.0,22.4926,22.5428,22.4854,22.5428,32499.0
2017-06-16 12:45:00,31.38,31.38,31.3,31.31,28603.0,22.5357,22.5357,22.4782,22.4854,28603.0
2017-06-16 12:50:00,31.31,31.32,31.26,31.28,39583.0,22.4854,22.4926,22.4495,22.4638,39583.0
2017-06-16 12:55:00,31.27,31.35,31.25,31.35,44464.0,22.4567,22.5141,22.4423,22.5141,44464.0
2017-06-16 13:00:00,31.34,31.36,31.29,31.35,35497.0,22.5069,22.5213,22.471,22.5141,35497.0
2017-06-16 13:05:00,31.36,31.39,31.33,31.36,25536.0,22.5213,22.5428,22.4997,22.5213,25536.0
2017-06-16 13:10:00,31.36,31.4,31.35,31.4,26814.0,22.5213,22.55,22.5141,22.55,26814.0
2017-06-16 13:15:00,31.4,31.47,31.39,31.46,26699.0,22.55,22.6003,22.5428,22.5931,26699.0
2017-06-16 13:20:00,31.46,31.48,31.44,31.45,29341.0,22.5931,22.6075,22.5787,22.5859,29341.0
2017-06-16 13:25:00,31.45,31.5,31.42,31.48,25396.0,22.5859,22.6218,22.5644,22.6075,25396.0
2017-06-16 13:30:00,31.47,31.47,31.44,31.47,22266.0,22.6003,22.6003,22.5787,22.6003,22266.0
2017-06-16 13:35:00,31.47,31.49,31.43,31.46,33613.0,22.6003,22.6146,22.5716,22.5931,33613.0
2017-06-16 13:40:00,31.45,31.48,31.44,31.46,35011.0,22.5859,22.6075,22.5787,22.5931,35011.0
2017-06-16 13:45:00,31.46,31.5,31.45,31.49,38123.0,22.5931,22.6218,22.5859,22.6146,38123.0
2017-06-16 13:50:00,31.49,31.51,31.46,31.47,39478.0,22.6146,22.629,22.5931,22.6003,39478.0
2017-06-16 13:55:00,31.47,31.51,31.43,31.51,44697.0,22.6003,22.629,22.5716,22.629,44697.0
2017-06-16 14:00:00,31.51,31.53,31.48,31.49,44386.0,22.629,22.6434,22.6075,22.6146,44386.0
2017-06-16 14:05:00,31.49,31.6,31.48,31.59,60084.0,22.6146,22.6936,22.6075,22.6865,60084.0
2017-06-16 14:10:00,31.59,31.6,31.47,31.48,54963.0,22.6865,22.6936,22.6003,22.6075,54963.0
2017-06-16 14:15:00,31.48,31.5,31.44,31.44,57333.0,22.6075,22.6218,22.5787,22.5787,57333.0
2017-06-16 14:20:00,31.44,31.5,31.42,31.5,48567.0,22.5787,22.6218,22.5644,22.6218,48567.0
2017-06-16 14:25:00,31.49,31.55,31.48,31.48,62832.0,22.6146,22.6577,22.6075,22.6075,62832.0
2017-06-16 14:30:00,31.49,31.52,31.45,31.48,37764.0,22.6146,22.6362,22.5859,22.6075,37764.0
2017-06-16 14:35:00,31.47,31.49,31.42,31.48,27319.0,22.6003,22.6146,22.5644,22.6075,27319.0
2017-06-16 14:40:00,31.47,31.51,31.44,31.46,41405.0,22.6003,22.629,22.5787,22.5931,41405.0
2017-06-16 14:45:00,31.47,31.51,31.45,31.48,52140.0,22.6003,22.629,22.5859,22.6075,52140.0
2017-06-16 14:50:00,31.47,31.55,31.47,31.49,46979.0,22.6003,22.6577,22.6003,22.6146,46979.0
2017-06-16 14:55:00,31.48,31.51,31.44,31.46,35766.0,22.6075,22.629,22.5787,22.5931,35766.0
2017-06-16 15:00:00,31.46,31.52,31.45,31.47,40857.0,22.5931,22.6362,22.5859,22.6003,40857.0
2017-06-16 15:05:00,31.46,31.51,31.46,31.5,48193.0,22.5931,22.629,22.5931,22.6218,48193.0
2017-06-16 15:10:00,31.49,31.51,31.44,31.45,47610.0,22.6146,22.629,22.5787,22.5859,47610.0
2017-06-16 15:15:00,31.45,31.49,31.43,31.49,36779.0,22.5859,22.6146,22.5716,22.6146,36779.0
2017-06-16 15:20:00,31.49,31.53,31.45,31.52,58442.0,22.6146,22.6434,22.5859,22.6362,58442.0
2017-06-16 15:25:00,31.52,31.58,31.51,31.53,104498.0,22.6362,22.6793,22.629,22.6434,104498.0
2017-06-16 15:30:00,31.53,31.64,31.53,31.59,121077.0,22.6434,22.7224,22.6434,22.6865,121077.0
2017-06-16 15:35:00,31.58,31.67,31.58,31.67,80877.0,22.6793,22.7439,22.6793,22.7439,80877.0
2017-06-16 15:40:00,31.67,31.72,31.62,31.69,135944.0,22.7439,22.7798,22.708,22.7583,135944.0
2017-06-16 15:45:00,31.69,31.76,31.68,31.73,180154.0,22.7583,22.8085,22.7511,22.787,180154.0
2017-06-16 15:50:00,31.74,31.75,31.73,31.74,215568.0,22.7942,22.8014,22.787,22.7942,215568.0
2017-06-16 15:55:00,31.74,31.77,31.71,31.76,392120.0,22.7942,22.8157,22.7726,22.8085,392120.0
2017-06-19 09:30:00,31.82,31.91,31.68,31.78,75283.0,22.8516,22.9163,22.7511,22.8229,75283.0
2017-06-19 09:35:00,31.78,31.81,31.67,31.69,89778.0,22.8229,22.8445,22.7439,22.7583,89778.0
2017-06-19 09:40:00,31.69,31.7,31.62,31.63,50279.0,22.7583,22.7655,22.708,22.7152,50279.0
2017-06-19 09:45:00,31.62,31.62,31.49,31.5,65648.0,22.708,22.708,22.6146,22.6218,65648.0
2017-06-19 09:50:00,31.5,31.61,31.49,31.5,71348.0,22.6218,22.7008,22.6146,22.6218,71348.0
2017-06-19 09:55:00,31.51,31.51,31.45,31.49,39458.0,22.629,22.629,22.5859,22.6146,39458.0
2017-06-19 10:00:00,31.48,31.5,31.42,31.49,61980.0,22.6075,22.6218,22.5644,22.6146,61980.0
2017-06-19 10:05:00,31.49,31.53,31.46,31.48,66601.0,22.6146,22.6434,22.5931,22.6075,66601.0
2017-06-19 10:10:00,31.48,31.51,31.43,31.45,35197.0,22.6075,22.629,22.5716,22.5859,35197.0
2017-06-19 10:15:00,31.45,31.51,31.44,31.48,30491.0,22.5859,22.629,22.5787,22.6075,30491.0
2017-06-19 10:20:00,31.49,31.55,31.46,31.55,37189.0,22.6146,22.6577,22.5931,22.6577,37189.0
2017-06-19 10:25:00,31.55,31.56,31.47,31.5,90453.0,22.6577,22.6649,22.6003,22.6218,90453.0
2017-06-19 10:30:00,31.5,31.54,31.46,31.5,114902.0,22.6218,22.6506,22.5931,22.6218,114902.0
2017-06-19 10:35:00,31.49,31.52,31.48,31.52,73772.0,22.6146,22.6362,22.6075,22.6362,73772.0
2017-06-19 10:40:00,31.51,31.53,31.46,31.5,58751.0,22.629,22.6434,22.5931,22.6218,58751.0
2017-06-19 10:45:00,31.5,31.52,31.47,31.49,30888.0,22.6218,22.6362,22.6003,22.6146,30888.0
2017-06-19 10:50:00,31.49,31.61,31.48,31.61,64484.0,22.6146,22.7008,22.6075,22.7008,64484.0
2017-06-19 10:55:00,31.62,31.66,31.59,31.62,34582.0,22.708,22.7367,22.6865,22.708,34582.0
2017-06-19 11:00:00,31.62,31.64,31.54,31.54,46576.0,22.708,22.7224,22.6506,22.6506,46576.0
2017-06-19 11:05:00,31.55,31.59,31.53,31.54,21398.0,22.6577,22.6865,22.6434,22.6506,21398.0
2017-06-19 11:10:00,31.54,31.58,31.51,31.56,31074.0,22.6506,22.6793,22.629,22.6649,31074.0
2017-06-19 11:15:00,31.56,31.62,31.54,31.54,40272.0,22.6649,22.708,22.6506,22.6506,40272.0
2017-06-19 11:20:00,31.54,31.6,31.51,31.54,31983.0,22.6506,22.6936,22.629,22.6506,31983.0
2017-06-19 11:25:00,31.54,31.55,31.44,31.45,66344.0,22.6506,22.6577,22.5787,22.5859,66344.0
2017-06-19 11:30:00,31.44,31.57,31.44,31.52,29917.0,22.5787,22.6721,22.5787,22.6362,29917.0
2017-06-19 11:35:00,31.52,31.56,31.51,31.55,23359.0,22.6362,22.6649,22.629,22.6577,23359.0
2017-06-19 11:40:00,31.55,31.55,31.5,31.5,22929.0,22.6577,22.6577,22.6218,22.6218,22929.0
2017-06-19 11:45:00,31.5,31.55,31.44,31.48,26736.0,22.6218,22.6577,22.5787,22.6075,26736.0
2017-06-19 11:50:00,31.48,31.53,31.46,31.51,28370.0,22.6075,22.6434,22.5931,22.629,28370.0
2017-06-19 11:55:00,31.51,31.54,31.49,31.52,21810.0,22.629,22.6506,22.6146,22.6362,21810.0
2017-06-19 12:00:00,31.51,31.51,31.47,31.49,19389.0,22.629,22.629,22.6003,22.6146,19389.0
2017-06-19 12:05:00,31.5,31.58,31.5,31.57,19404.0,22.6218,22.6793,22.6218,22.6721,19404.0
2017-06-19 12:10:00,31.56,31.6,31.53,31.55,28178.0,22.6649,22.6936,22.6434,22.6577,28178.0
2017-06-19 12:15:00,31.56,31.56,31.51,31.54,44274.0,22.6649,22.6649,22.629,22.6506,44274.0
2017-06-19 12:20:00,31.54,31.56,31.5,31.51,14830.0,22.6506,22.6649,22.6218,22.629,14830.0
2017-06-19 12:25:00,31.51,31.55,31.5,31.54,20323.0,22.629,22.6577,22.6218,22.6506,20323.0
2017-06-19 12:30:00,31.53,31.53,31.45,31.45,31126.0,22.6434,22.6434,22.5859,22.5859,31126.0
2017-06-19 12:35:00,31.46,31.51,31.45,31.49,26020.0,22.5931,22.629,22.5859,22.6146,26020.0
2017-06-19 12:40:00,31.5,31.51,31.47,31.51,23404.0,22.6218,22.629,22.6003,22.629,23404.0
2017-06-19 12:45:00,31.51,31.52,31.48,31.5,15981.0,22.629,22.6362,22.6075,22.6218,15981.0
2017-06-19 12:50:00,31.51,31.55,31.5,31.52,22036.0,22.629,22.6577,22.6218,22.6362,22036.0
2017-06-19 12:55:00,31.52,31.59,31.52,31.56,25139.0,22.6362,22.6865,22.6362,22.6649,25139.0
2017-06-19 13:00:00,31.57,31.59,31.53,31.57,45406.0,22.6721,22.6865,22.6434,22.6721,45406.0
2017-06-19 13:05:00,31.58,31.58,31.52,31.53,26484.0,22.6793,22.6793,22.6362,22.6434,26484.0
2017-06-19 13:10:00,31.53,31.54,31.5,31.51,23232.0,22.6434,22.6506,22.6218,22.629,23232.0
2017-06-19 13:15:00,31.51,31.55,31.5,31.53,33241.0,22.629,22.6577,22.6218,22.6434,33241.0
2017-06-19 13:20:00,31.53,31.55,31.51,31.54,36381.0,22.6434,22.6577,22.629,22.6506,36381.0
2017-06-19 13:25:00,31.53,31.54,31.47,31.49,48212.0,22.6434,22.6506,22.6003,22.6146,48212.0
2017-06-19 13:30:00,31.49,31.51,31.46,31.5,49746.0,22.6146,22.629,22.5931,22.6218,49746.0
2017-06-19 13:35:00,31.5,31.55,31.48,31.55,41915.0,22.6218,22.6577,22.6075,22.6577,41915.0
2017-06-19 13:40:00,31.54,31.56,31.53,31.55,51274.0,22.6506,22.6649,22.6434,22.6577,51274.0
2017-06-19 13:45:00,31.54,31.56,31.54,31.54,37922.0,22.6506,22.6649,22.6506,22.6506,37922.0
2017-06-19 13:50:00,31.54,31.55,31.51,31.52,49755.0,22.6506,22.6577,22.629,22.6362,49755.0
2017-06-19 13:55:00,31.51,31.51,31.45,31.49,26518.0,22.629,22.629,22.5859,22.6146,26518.0
2017-06-19 14:00:00,31.5,31.5,31.39,31.4,39415.0,22.6218,22.6218,22.5428,22.55,39415.0
2017-06-19 14:05:00,31.4,31.44,31.4,31.42,23714.0,22.55,22.5787,22.55,22.5644,23714.0
2017-06-19 14:10:00,31.42,31.43,31.39,31.4,46175.0,22.5644,22.5716,22.5428,22.55,46175.0
2017-06-19 14:15:00,31.41,31.42,31.37,31.37,38587.0,22.5572,22.5644,22.5285,22.5285,38587.0
2017-06-19 14:20:00,31.37,31.38,31.25,31.28,101028.0,22.5285,22.5357,22.4423,22.4638,101028.0
2017-06-19 14:25:00,31.29,31.37,31.28,31.37,27211.0,22.471,22.5285,22.4638,22.5285,27211.0
2017-06-19 14:30:00,31.36,31.44,31.36,31.39,33391.0,22.5213,22.5787,22.5213,22.5428,33391.0
2017-06-19 14:35:00,31.38,31.39,31.33,31.34,35704.0,22.5357,22.5428,22.4997,22.5069,35704.0
2017-06-19 14:40:00,31.34,31.41,31.34,31.41,26587.0,22.5069,22.5572,22.5069,22.5572,26587.0
2017-06-19 14:45:00,31.41,31.42,31.37,31.37,27975.0,22.5572,22.5644,22.5285,22.5285,27975.0
2017-06-19 14:50:00,31.37,31.38,31.35,31.37,30725.0,22.5285,22.5357,22.5141,22.5285,30725.0
2017-06-19 14:55:00,31.38,31.38,31.33,31.36,51322.0,22.5357,22.5357,22.4997,22.5213,51322.0
2017-06-19 15:00:00,31.36,31.36,31.32,31.34,42008.0,22.5213,22.5213,22.4926,22.5069,42008.0
2017-06-19 15:05:00,31.34,31.36,31.31,31.36,41304.0,22.5069,22.5213,22.4854,22.5213,41304.0
2017-06-19 15:10:00,31.36,31.36,31.32,31.35,36300.0,22.5213,22.5213,22.4926,22.5141,36300.0
2017-06-19 15:15:00,31.35,31.37,31.29,31.32,58656.0,22.5141,22.5285,22.471,22.4926,58656.0
2017-06-19 15:20:00,31.31,31.37,31.31,31.32,58080.0,22.4854,22.5285,22.4854,22.4926,58080.0
2017-06-19 15:25:00,31.32,31.34,31.31,31.33,58043.0,22.4926,22.5069,22.4854,22.4997,58043.0
2017-06-19 15:30:00,31.32,31.34,31.3,31.32,58045.0,22.4926,22.5069,22.4782,22.4926,58045.0
2017-06-19 15:35:00,31.32,31.32,31.26,31.29,62839.0,22.4926,22.4926,22.4495,22.471,62839.0
2017-06-19 15:40:00,31.28,31.28,31.22,31.24,79356.0,22.4638,22.4638,22.4207,22.4351,79356.0
2017-06-19 15:45:00,31.25,31.31,31.25,31.28,102473.0,22.4423,22.4854,22.4423,22.4638,102473.0
2017-06-19 15:50:00,31.27,31.33,31.26,31.31,174922.0,22.4567,22.4997,22.4495,22.4854,174922.0
2017-06-19 15:55:00,31.31,31.32,31.27,31.31,268165.0,22.4854,22.4926,22.4567,22.4854,268165.0
2017-06-20 09:30:00,30.71,30.87,30.44,30.86,250381.0,22.0545,22.1694,21.8606,22.1622,250381.0
2017-06-20 09:35:00,30.88,31.11,30.8,31.04,183965.0,22.1766,22.3418,22.1191,22.2915,183965.0
2017-06-20 09:40:00,31.05,31.07,30.83,30.92,118363.0,22.2987,22.313,22.1407,22.2053,118363.0
2017-06-20 09:45:00,30.91,30.91,30.67,30.74,75210.0,22.1981,22.1981,22.0258,22.076,75210.0
2017-06-20 09:50:00,30.73,30.74,30.57,30.63,89613.0,22.0689,22.076,21.9539,21.997,89613.0
2017-06-20 09:55:00,30.62,30.62,30.46,30.49,83095.0,21.9899,21.9899,21.875,21.8965,83095.0
2017-06-20 10:00:00,30.49,30.7,30.49,30.67,68996.0,21.8965,22.0473,21.8965,22.0258,68996.0
2017-06-20 10:05:00,30.66,30.74,30.59,30.72,76533.0,22.0186,22.076,21.9683,22.0617,76533.0
2017-06-20 10:10:00,30.72,30.75,30.64,30.72,68819.0,22.0617,22.0832,22.0042,22.0617,68819.0
2017-06-20 10:15:00,30.71,30.74,30.67,30.72,40596.0,22.0545,22.076,22.0258,22.0617,40596.0
2017-06-20 10:20:00,30.71,30.71,30.65,30.69,45217.0,22.0545,22.0545,22.0114,22.0401,45217.0
2017-06-20 10:25:00,30.7,30.71,30.61,30.63,61312.0,22.0473,22.0545,21.9827,21.997,61312.0
2017-06-20 10:30:00,30.64,30.66,30.56,30.59,94004.0,22.0042,22.0186,21.9468,21.9683,94004.0
2017-06-20 10:35:00,30.59,30.61,30.48,30.49,85069.0,21.9683,21.9827,21.8893,21.8965,85069.0
2017-06-20 10:40:00,30.49,30.55,30.4,30.41,107314.0,21.8965,21.9396,21.8319,21.839,107314.0
2017-06-20 10:45:00,30.4,30.5,30.39,30.46,77808.0,21.8319,21.9037,21.8247,21.875,77808.0
2017-06-20 10:50:00,30.45,30.58,30.44,30.57,151053.0,21.8678,21.9611,21.8606,21.9539,151053.0
2017-06-20 10:55:00,30.56,30.61,30.49,30.51,111682.0,21.9468,21.9827,21.8965,21.9109,111682.0
2017-06-20 11:00:00,30.51,30.61,30.45,30.58,39999.0,21.9109,21.9827,21.8678,21.9611,39999.0
2017-06-20 11:05:00,30.59,30.75,30.58,30.69,50943.0,21.9683,22.0832,21.9611,22.0401,50943.0
2017-06-20 11:10:00,30.69,30.8,30.69,30.73,65165.0,22.0401,22.1191,22.0401,22.0689,65165.0
2017-06-20 11:15:00,30.73,30.8,30.7,30.71,48971.0,22.0689,22.1191,22.0473,22.0545,48971.0
2017-06-20 11:20:00,30.71,30.84,30.71,30.8,72706.0,22.0545,22.1478,22.0545,22.1191,72706.0
2017-06-20 11:25:00,30.8,30.93,30.79,30.92,48625.0,22.1191,22.2125,22.1119,22.2053,48625.0
2017-06-20 11:30:00,30.91,30.96,30.8,30.82,76780.0,22.1981,22.234,22.1191,22.1335,76780.0
2017-06-20 11:35:00,30.84,30.91,30.8,30.9,69505.0,22.1478,22.1981,22.1191,22.1909,69505.0
2017-06-20 11:40:00,30.9,30.99,30.88,30.96,43789.0,22.1909,22.2556,22.1766,22.234,43789.0
2017-06-20 11:45:00,30.96,30.96,30.82,30.84,54841.0,22.234,22.234,22.1335,22.1478,54841.0
2017-06-20 11:50:00,30.84,30.87,30.74,30.76,103993.0,22.1478,22.1694,22.076,22.0904,103993.0
2017-06-20 11:55:00,30.76,30.83,30.73,30.79,60416.0,22.0904,22.1407,22.0689,22.1119,60416.0
2017-06-20 12:00:00,30.78,30.87,30.77,30.84,44742.0,22.1048,22.1694,22.0976,22.1478,44742.0
2017-06-20 12:05:00,30.84,30.99,30.82,30.95,68031.0,22.1478,22.2556,22.1335,22.2268,68031.0
2017-06-20 12:10:00,30.95,30.98,30.89,30.92,40926.0,22.2268,22.2484,22.1838,22.2053,40926.0
2017-06-20 12:15:00,30.92,30.96,30.9,30.92,25276.0,22.2053,22.234,22.1909,22.2053,25276.0
2017-06-20 12:20:00,30.92,30.98,30.92,30.94,46181.0,22.2053,22.2484,22.2053,22.2197,46181.0
2017-06-20 12:25:00,30.94,30.94,30.8,30.81,48855.0,22.2197,22.2197,22.1191,22.1263,48855.0
2017-06-20 12:30:00,30.81,30.85,30.77,30.82,50474.0,22.1263,22.155,22.0976,22.1335,50474.0
2017-06-20 12:35:00,30.82,30.88,30.81,30.84,24471.0,22.1335,22.1766,22.1263,22.1478,24471.0
2017-06-20 12:40:00,30.84,30.84,30.77,30.81,47515.0,22.1478,22.1478,22.0976,22.1263,47515.0
2017-06-20 12:45:00,30.82,30.83,30.78,30.8,37841.0,22.1335,22.1407,22.1048,22.1191,37841.0
2017-06-20 12:50:00,30.81,30.84,30.77,30.78,101502.0,22.1263,22.1478,22.0976,22.1048,101502.0
2017-06-20 12:55:00,30.78,30.91,30.77,30.9,45292.0,22.1048,22.1981,22.0976,22.1909,45292.0
2017-06-20 13:00:00,30.91,31.03,30.91,31.02,74843.0,22.1981,22.2843,22.1981,22.2771,74843.0
2017-06-20 13:05:00,31.02,31.09,31.0,31.07,29481.0,22.2771,22.3274,22.2628,22.313,29481.0
2017-06-20 13:10:00,31.06,31.09,31.02,31.07,39832.0,22.3058,22.3274,22.2771,22.313,39832.0
2017-06-20 13:15:00,31.07,31.1,31.01,31.04,27200.0,22.313,22.3346,22.2699,22.2915,27200.0
2017-06-20 13:20:00,31.05,31.05,30.98,30.98,43512.0,22.2987,22.2987,22.2484,22.2484,43512.0
2017-06-20 13:25:00,30.99,31.0,30.95,30.99,23565.0,22.2556,22.2628,22.2268,22.2556,23565.0
2017-06-20 13:30:00,30.99,31.05,30.97,30.98,21566.0,22.2556,22.2987,22.2412,22.2484,21566.0
2017-06-20 13:35:00,30.97,31.06,30.97,31.06,23941.0,22.2412,22.3058,22.2412,22.3058,23941.0
2017-06-20 13:40:00,31.05,31.11,31.04,31.1,28277.0,22.2987,22.3418,22.2915,22.3346,28277.0
2017-06-20 13:45:00,31.1,31.14,31.07,31.07,44676.0,22.3346,22.3633,22.313,22.313,44676.0
2017-06-20 13:50:00,31.07,31.07,31.0,31.04,30820.0,22.313,22.313,22.2628,22.2915,30820.0
2017-06-20 13:55:00,31.04,31.12,31.03,31.12,32448.0,22.2915,22.3489,22.2843,22.3489,32448.0
2017-06-20 14:00:00,31.13,31.2,31.11,31.19,36497.0,22.3561,22.4064,22.3418,22.3992,36497.0
2017-06-20 14:05:00,31.18,31.22,31.16,31.19,40341.0,22.392,22.4207,22.3777,22.3992,40341.0
2017-06-20 14:10:00,31.19,31.25,31.18,31.23,48086.0,22.3992,22.4423,22.392,22.4279,48086.0
2017-06-20 14:15:00,31.22,31.34,31.2,31.32,62390.0,22.4207,22.5069,22.4064,22.4926,62390.0
2017-06-20 14:20:00,31.32,31.37,31.27,31.33,44331.0,22.4926,22.5285,22.4567,22.4997,44331.0
2017-06-20 14:25:00,31.34,31.38,31.29,31.38,38637.0,22.5069,22.5357,22.471,22.5357,38637.0
2017-06-20 14:30:00,31.37,31.39,31.33,31.36,38683.0,22.5285,22.5428,22.4997,22.5213,38683.0
2017-06-20 14:35:00,31.36,31.37,31.24,31.27,41732.0,22.5213,22.5285,22.4351,22.4567,41732.0
2017-06-20 14:40:00,31.27,31.28,31.2,31.27,38841.0,22.4567,22.4638,22.4064,22.4567,38841.0
2017-06-20 14:45:00,31.27,31.3,31.2,31.2,40875.0,22.4567,22.4782,22.4064,22.4064,40875.0
2017-06-20 14:50:00,31.2,31.23,31.16,31.17,42283.0,22.4064,22.4279,22.3777,22.3848,42283.0
2017-06-20 14:55:00,31.17,31.22,31.15,31.15,26882.0,22.3848,22.4207,22.3705,22.3705,26882.0
2017-06-20 15:00:00,31.16,31.23,31.14,31.19,54306.0,22.3777,22.4279,22.3633,22.3992,54306.0
2017-06-20 15:05:00,31.2,31.3,31.2,31.26,59749.0,22.4064,22.4782,22.4064,22.4495,59749.0
2017-06-20 15:10:00,31.26,31.27,31.22,31.24,40544.0,22.4495,22.4567,22.4207,22.4351,40544.0
2017-06-20 15:15:00,31.25,31.29,31.23,31.25,39076.0,22.4423,22.471,22.4279,22.4423,39076.0
2017-06-20 15:20:00,31.25,31.28,31.23,31.27,36277.0,22.4423,22.4638,22.4279,22.4567,36277.0
2017-06-20 15:25:00,31.27,31.27,31.21,31.24,55429.0,22.4567,22.4567,22.4136,22.4351,55429.0
2017-06-20 15:30:00,31.23,31.23,31.15,31.17,62983.0,22.4279,22.4279,22.3705,22.3848,62983.0
2017-06-20 15:35:00,31.17,31.22,31.16,31.16,63668.0,22.3848,22.4207,22.3777,22.3777,63668.0
2017-06-20 15:40:00,31.16,31.17,31.05,31.08,76335.0,22.3777,22.3848,22.2987,22.3202,76335.0
2017-06-20 15:45:00,31.08,31.1,31.05,31.09,94979.0,22.3202,22.3346,22.2987,22.3274,94979.0
2017-06-20 15:50:00,31.09,31.13,31.08,31.08,155559.0,22.3274,22.3561,22.3202,22.3202,155559.0
2017-06-20 15:55:00,31.08,31.17,31.08,31.16,259352.0,22.3202,22.3848,22.3202,22.3777,259352.0
2017-06-21 09:30:00,31.13,31.19,30.78,31.16,179041.0,22.3561,22.3992,22.1048,22.3777,179041.0
2017-06-21 09:35:00,31.19,31.19,30.74,31.0,51219.0,22.3992,22.3992,22.076,22.2628,51219.0
2017-06-21 09:40:00,31.02,31.12,31.0,31.11,46196.0,22.2771,22.3489,22.2628,22.3418,46196.0
2017-06-21 09:45:00,31.12,31.3,31.09,31.29,92508.0,22.3489,22.4782,22.3274,22.471,92508.0
2017-06-21 09:50:00,31.3,31.3,31.02,31.09,59449.0,22.4782,22.4782,22.2771,22.3274,59449.0
2017-06-21 09:55:00,31.1,31.11,31.02,31.1,52325.0,22.3346,22.3418,22.2771,22.3346,52325.0
2017-06-21 10:00:00,31.11,31.13,30.95,30.99,104915.0,22.3418,22.3561,22.2268,22.2556,104915.0
2017-06-21 10:05:00,31.0,31.03,30.86,30.91,94625.0,22.2628,22.2843,22.1622,22.1981,94625.0
2017-06-21 10:10:00,30.89,31.07,30.86,31.04,72896.0,22.1838,22.313,22.1622,22.2915,72896.0
2017-06-21 10:15:00,31.03,31.07,31.0,31.02,32998.0,22.2843,22.313,22.2628,22.2771,32998.0
2017-06-21 10:20:00,31.02,31.11,30.97,31.1,72659.0,22.2771,22.3418,22.2412,22.3346,72659.0
2017-06-21 10:25:00,31.1,31.13,31.04,31.11,41376.0,22.3346,22.3561,22.2915,22.3418,41376.0
2017-06-21 10:30:00,31.12,31.45,31.12,31.23,172090.0,22.3489,22.5859,22.3489,22.4279,172090.0
2017-06-21 10:35:00,31.24,31.24,30.92,31.1,82748.0,22.4351,22.4351,22.2053,22.3346,82748.0
2017-06-21 10:40:00,31.12,31.18,30.99,31.03,67222.0,22.3489,22.392,22.2556,22.2843,67222.0
2017-06-21 10:45:00,31.04,31.13,31.0,31.06,42404.0,22.2915,22.3561,22.2628,22.3058,42404.0
2017-06-21 10:50:00,31.06,31.16,31.0,31.03,68796.0,22.3058,22.3777,22.2628,22.2843,68796.0
2017-06-21 10:55:00,31.04,31.08,30.88,30.88,84887.0,22.2915,22.3202,22.1766,22.1766,84887.0
2017-06-21 11:00:00,30.88,30.89,30.63,30.65,89412.0,22.1766,22.1838,21.997,22.0114,89412.0
2017-06-21 11:05:00,30.63,30.65,30.52,30.52,79761.0,21.997,22.0114,21.918,21.918,79761.0
2017-06-21 11:10:00,30.52,30.54,30.44,30.49,75291.0,21.918,21.9324,21.8606,21.8965,75291.0
2017-06-21 11:15:00,30.48,30.61,30.46,30.59,47425.0,21.8893,21.9827,21.875,21.9683,47425.0
2017-06-21 11:20:00,30.58,30.59,30.44,30.47,53343.0,21.9611,21.9683,21.8606,21.8821,53343.0
2017-06-21 11:25:00,30.48,30.51,30.44,30.49,47708.0,21.8893,21.9109,21.8606,21.8965,47708.0
2017-06-21 11:30:00,30.49,30.56,30.47,30.52,50897.0,21.8965,21.9468,21.8821,21.918,50897.0
2017-06-21 11:35:00,30.52,30.53,30.37,30.43,48219.0,21.918,21.9252,21.8103,21.8534,48219.0
2017-06-21 11:40:00,30.44,30.54,30.41,30.53,98236.0,21.8606,21.9324,21.839,21.9252,98236.0
2017-06-21 11:45:00,30.52,30.55,30.45,30.52,41851.0,21.918,21.9396,21.8678,21.918,41851.0
2017-06-21 11:50:00,30.52,30.52,30.43,30.5,46091.0,21.918,21.918,21.8534,21.9037,46091.0
2017-06-21 11:55:00,30.5,30.54,30.48,30.48,36598.0,21.9037,21.9324,21.8893,21.8893,36598.0
2017-06-21 12:00:00,30.49,30.52,30.39,30.46,54088.0,21.8965,21.918,21.8247,21.875,54088.0
2017-06-21 12:05:00,30.45,30.46,30.39,30.43,59656.0,21.8678,21.875,21.8247,21.8534,59656.0
2017-06-21 12:10:00,30.44,30.5,30.43,30.44,46216.0,21.8606,21.9037,21.8534,21.8606,46216.0
2017-06-21 12:15:00,30.43,30.47,30.42,30.47,37249.0,21.8534,21.8821,21.8462,21.8821,37249.0
2017-06-21 12:20:00,30.47,30.54,30.46,30.51,29799.0,21.8821,21.9324,21.875,21.9109,29799.0
2017-06-21 12:25:00,30.51,30.54,30.46,30.49,53189.0,21.9109,21.9324,21.875,21.8965,53189.0
2017-06-21 12:30:00,30.49,30.51,30.38,30.4,39284.0,21.8965,21.9109,21.8175,21.8319,39284.0
2017-06-21 12:35:00,30.39,30.4,30.24,30.26,79166.0,21.8247,21.8319,21.717,21.7313,79166.0
2017-06-21 12:40:00,30.24,30.26,30.12,30.13,101886.0,21.717,21.7313,21.6308,21.638,101886.0
2017-06-21 12:45:00,30.11,30.23,30.11,30.23,61262.0,21.6236,21.7098,21.6236,21.7098,61262.0
2017-06-21 12:50:00,30.22,30.24,30.12,30.14,67964.0,21.7026,21.717,21.6308,21.6451,67964.0
2017-06-21 12:55:00,30.13,30.21,30.1,30.14,67099.0,21.638,21.6954,21.6164,21.6451,67099.0
2017-06-21 13:00:00,30.14,30.17,30.07,30.09,105301.0,21.6451,21.6667,21.5949,21.6092,105301.0
2017-06-21 13:05:00,30.1,30.17,30.08,30.16,87307.0,21.6164,21.6667,21.6021,21.6595,87307.0
2017-06-21 13:10:00,30.17,30.19,30.12,30.15,104325.0,21.6667,21.681,21.6308,21.6523,104325.0
2017-06-21 13:15:00,30.14,30.19,30.11,30.11,40880.0,21.6451,21.681,21.6236,21.6236,40880.0
2017-06-21 13:20:00,30.11,30.19,30.1,30.19,29809.0,21.6236,21.681,21.6164,21.681,29809.0
2017-06-21 13:25:00,30.19,30.29,30.18,30.26,48195.0,21.681,21.7529,21.6739,21.7313,48195.0
2017-06-21 13:30:00,30.27,30.28,30.23,30.27,42835.0,21.7385,21.7457,21.7098,21.7385,42835.0
2017-06-21 13:35:00,30.27,30.27,30.19,30.19,76918.0,21.7385,21.7385,21.681,21.681,76918.0
2017-06-21 13:40:00,30.19,30.23,30.18,30.19,58292.0,21.681,21.7098,21.6739,21.681,58292.0
2017-06-21 13:45:00,30.19,30.21,30.13,30.14,102107.0,21.681,21.6954,21.638,21.6451,102107.0
2017-06-21 13:50:00,30.14,30.14,29.99,30.01,85308.0,21.6451,21.6451,21.5374,21.5518,85308.0
2017-06-21 13:55:00,30.0,30.06,30.0,30.02,41410.0,21.5446,21.5877,21.5446,21.559,41410.0
2017-06-21 14:00:00,30.02,30.03,29.93,29.99,187325.0,21.559,21.5661,21.4943,21.5374,187325.0
2017-06-21 14:05:00,30.0,30.02,29.92,29.96,66750.0,21.5446,21.559,21.4871,21.5159,66750.0
2017-06-21 14:10:00,29.96,30.02,29.94,29.97,42281.0,21.5159,21.559,21.5015,21.5231,42281.0
2017-06-21 14:15:00,29.98,30.02,29.97,30.01,96834.0,21.5302,21.559,21.5231,21.5518,96834.0
2017-06-21 14:20:00,30.01,30.09,29.99,30.08,66968.0,21.5518,21.6092,21.5374,21.6021,66968.0
2017-06-21 14:25:00,30.09,30.09,29.99,29.99,108070.0,21.6092,21.6092,21.5374,21.5374,108070.0
2017-06-21 14:30:00,29.99,30.19,29.97,30.17,147993.0,21.5374,21.681,21.5231,21.6667,147993.0
2017-06-21 14:35:00,30.17,30.26,30.14,30.23,93260.0,21.6667,21.7313,21.6451,21.7098,93260.0
2017-06-21 14:40:00,30.23,30.28,30.19,30.25,56237.0,21.7098,21.7457,21.681,21.7241,56237.0
2017-06-21 14:45:00,30.26,30.29,30.19,30.24,89739.0,21.7313,21.7529,21.681,21.717,89739.0
2017-06-21 14:50:00,30.25,30.27,30.24,30.25,42964.0,21.7241,21.7385,21.717,21.7241,42964.0
2017-06-21 14:55:00,30.25,30.25,30.17,30.19,43020.0,21.7241,21.7241,21.6667,21.681,43020.0
2017-06-21 15:00:00,30.19,30.25,30.17,30.18,63323.0,21.681,21.7241,21.6667,21.6739,63323.0
2017-06-21 15:05:00,30.18,30.25,30.16,30.24,73934.0,21.6739,21.7241,21.6595,21.717,73934.0
2017-06-21 15:10:00,30.25,30.31,30.24,30.3,73239.0,21.7241,21.7672,21.717,21.76,73239.0
2017-06-21 15:15:00,30.31,30.31,30.27,30.29,46968.0,21.7672,21.7672,21.7385,21.7529,46968.0
2017-06-21 15:20:00,30.29,30.32,30.2,30.21,54865.0,21.7529,21.7744,21.6882,21.6954,54865.0
2017-06-21 15:25:00,30.21,30.22,30.14,30.15,92549.0,21.6954,21.7026,21.6451,21.6523,92549.0
2017-06-21 15:30:00,30.16,30.18,30.11,30.17,81938.0,21.6595,21.6739,21.6236,21.6667,81938.0
2017-06-21 15:35:00,30.18,30.19,30.11,30.13,102703.0,21.6739,21.681,21.6236,21.638,102703.0
2017-06-21 15:40:00,30.13,30.13,30.09,30.12,99297.0,21.638,21.638,21.6092,21.6308,99297.0
2017-06-21 15:45:00,30.12,30.18,30.11,30.17,151107.0,21.6308,21.6739,21.6236,21.6667,151107.0
2017-06-21 15:50:00,30.17,30.21,30.13,30.14,153907.0,21.6667,21.6954,21.638,21.6451,153907.0
2017-06-21 15:55:00,30.14,30.16,30.11,30.15,359626.0,21.6451,21.6595,21.6236,21.6523,359626.0
2017-06-22 09:30:00,30.31,30.37,29.89,30.19,262686.0,21.7672,21.8103,21.4656,21.681,262686.0
2017-06-22 09:35:00,30.21,30.65,30.19,30.64,300659.0,21.6954,22.0114,21.681,22.0042,300659.0
2017-06-22 09:40:00,30.63,30.68,30.33,30.56,92261.0,21.997,22.0329,21.7816,21.9468,92261.0
2017-06-22 09:45:00,30.54,30.59,30.45,30.45,96744.0,21.9324,21.9683,21.8678,21.8678,96744.0
2017-06-22 09:50:00,30.45,30.65,30.4,30.64,152676.0,21.8678,22.0114,21.8319,22.0042,152676.0
2017-06-22 09:55:00,30.63,30.65,30.53,30.62,92182.0,21.997,22.0114,21.9252,21.9899,92182.0
2017-06-22 10:00:00,30.63,30.63,30.53,30.59,217622.0,21.997,21.997,21.9252,21.9683,217622.0
2017-06-22 10:05:00,30.59,30.68,30.51,30.62,169295.0,21.9683,22.0329,21.9109,21.9899,169295.0
2017-06-22 10:10:00,30.62,30.62,30.42,30.44,148550.0,21.9899,21.9899,21.8462,21.8606,148550.0
2017-06-22 10:15:00,30.43,30.44,30.31,30.32,97296.0,21.8534,21.8606,21.7672,21.7744,97296.0
2017-06-22 10:20:00,30.33,30.4,30.3,30.31,51500.0,21.7816,21.8319,21.76,21.7672,51500.0
2017-06-22 10:25:00,30.32,30.41,30.3,30.38,80483.0,21.7744,21.839,21.76,21.8175,80483.0
2017-06-22 10:30:00,30.37,30.39,30.24,30.27,135023.0,21.8103,21.8247,21.717,21.7385,135023.0
2017-06-22 10:35:00,30.27,30.36,30.27,30.29,66942.0,21.7385,21.8031,21.7385,21.7529,66942.0
2017-06-22 10:40:00,30.3,30.43,30.19,30.41,107232.0,21.76,21.8534,21.681,21.839,107232.0
2017-06-22 10:45:00,30.42,30.55,30.41,30.54,135640.0,21.8462,21.9396,21.839,21.9324,135640.0
2017-06-22 10:50:00,30.54,30.56,30.42,30.45,73585.0,21.9324,21.9468,21.8462,21.8678,73585.0
2017-06-22 10:55:00,30.44,30.44,30.37,30.39,35905.0,21.8606,21.8606,21.8103,21.8247,35905.0
2017-06-22 11:00:00,30.39,30.45,30.31,30.41,62948.0,21.8247,21.8678,21.7672,21.839,62948.0
2017-06-22 11:05:00,30.41,30.46,30.26,30.27,74259.0,21.839,21.875,21.7313,21.7385,74259.0
2017-06-22 11:10:00,30.28,30.34,30.26,30.28,53787.0,21.7457,21.7888,21.7313,21.7457,53787.0
2017-06-22 11:15:00,30.29,30.38,30.28,30.33,28740.0,21.7529,21.8175,21.7457,21.7816,28740.0
2017-06-22 11:20:00,30.32,30.34,30.21,30.25,33175.0,21.7744,21.7888,21.6954,21.7241,33175.0
2017-06-22 11:25:00,30.24,30.25,30.16,30.23,26662.0,21.717,21.7241,21.6595,21.7098,26662.0
2017-06-22 11:30:00,30.23,30.25,30.19,30.2,34835.0,21.7098,21.7241,21.681,21.6882,34835.0
2017-06-22 11:35:00,30.2,30.24,30.17,30.19,20777.0,21.6882,21.717,21.6667,21.681,20777.0
2017-06-22 11:40:00,30.18,30.26,30.13,30.26,52749.0,21.6739,21.7313,21.638,21.7313,52749.0
2017-06-22 11:45:00,30.25,30.28,30.21,30.26,17780.0,21.7241,21.7457,21.6954,21.7313,17780.0
2017-06-22 11:50:00,30.26,30.27,30.21,30.22,26263.0,21.7313,21.7385,21.6954,21.7026,26263.0
2017-06-22 11:55:00,30.23,30.23,30.18,30.21,39799.0,21.7098,21.7098,21.6739,21.6954,39799.0
2017-06-22 12:00:00,30.21,30.22,30.13,30.14,52091.0,21.6954,21.7026,21.638,21.6451,52091.0
2017-06-22 12:05:00,30.14,30.21,30.11,30.18,58471.0,21.6451,21.6954,21.6236,21.6739,58471.0
2017-06-22 12:10:00,30.18,30.2,30.15,30.2,17774.0,21.6739,21.6882,21.6523,21.6882,17774.0
2017-06-22 12:15:00,30.2,30.24,30.2,30.23,19550.0,21.6882,21.717,21.6882,21.7098,19550.0
2017-06-22 12:20:00,30.23,30.23,30.2,30.21,25554.0,21.7098,21.7098,21.6882,21.6954,25554.0
2017-06-22 12:25:00,30.22,30.24,30.18,30.21,27084.0,21.7026,21.717,21.6739,21.6954,27084.0
2017-06-22 12:30:00,30.21,30.25,30.2,30.23,12701.0,21.6954,21.7241,21.6882,21.7098,12701.0
2017-06-22 12:35:00,30.24,30.25,30.19,30.2,24355.0,21.717,21.7241,21.681,21.6882,24355.0
2017-06-22 12:40:00,30.19,30.21,30.17,30.2,20904.0,21.681,21.6954,21.6667,21.6882,20904.0
2017-06-22 12:45:00,30.2,30.25,30.2,30.21,24722.0,21.6882,21.7241,21.6882,21.6954,24722.0
2017-06-22 12:50:00,30.2,30.2,30.15,30.19,21074.0,21.6882,21.6882,21.6523,21.681,21074.0
2017-06-22 12:55:00,30.19,30.23,30.17,30.18,20202.0,21.681,21.7098,21.6667,21.6739,20202.0
2017-06-22 13:00:00,30.19,30.19,30.15,30.17,17436.0,21.681,21.681,21.6523,21.6667,17436.0
2017-06-22 13:05:00,30.17,30.17,30.13,30.15,14772.0,21.6667,21.6667,21.638,21.6523,14772.0
2017-06-22 13:10:00,30.15,30.17,29.99,30.05,69936.0,21.6523,21.6667,21.5374,21.5805,69936.0
2017-06-22 13:15:00,30.05,30.07,29.99,30.03,40092.0,21.5805,21.5949,21.5374,21.5661,40092.0
2017-06-22 13:20:00,30.02,30.03,29.99,30.02,20535.0,21.559,21.5661,21.5374,21.559,20535.0
2017-06-22 13:25:00,30.01,30.03,30.0,30.03,16988.0,21.5518,21.5661,21.5446,21.5661,16988.0
2017-06-22 13:30:00,30.02,30.04,29.98,30.03,85588.0,21.559,21.5733,21.5302,21.5661,85588.0
2017-06-22 13:35:00,30.02,30.07,30.01,30.06,44892.0,21.559,21.5949,21.5518,21.5877,44892.0
2017-06-22 13:40:00,30.07,30.12,30.05,30.11,74365.0,21.5949,21.6308,21.5805,21.6236,74365.0
2017-06-22 13:45:00,30.11,30.15,30.09,30.1,97660.0,21.6236,21.6523,21.6092,21.6164,97660.0
2017-06-22 13:50:00,30.1,30.16,30.08,30.16,28051.0,21.6164,21.6595,21.6021,21.6595,28051.0
2017-06-22 13:55:00,30.17,30.22,30.17,30.19,28765.0,21.6667,21.7026,21.6667,21.681,28765.0
2017-06-22 14:00:00,30.2,30.22,30.15,30.21,49664.0,21.6882,21.7026,21.6523,21.6954,49664.0
2017-06-22 14:05:00,30.21,30.24,30.19,30.2,38712.0,21.6954,21.717,21.681,21.6882,38712.0
2017-06-22 14:10:00,30.21,30.29,30.2,30.29,30352.0,21.6954,21.7529,21.6882,21.7529,30352.0
2017-06-22 14:15:00,30.28,30.28,30.24,30.26,59055.0,21.7457,21.7457,21.717,21.7313,59055.0
2017-06-22 14:20:00,30.27,30.36,30.25,30.25,70108.0,21.7385,21.8031,21.7241,21.7241,70108.0
2017-06-22 14:25:00,30.26,30.26,30.19,30.19,74532.0,21.7313,21.7313,21.681,21.681,74532.0
2017-06-22 14:30:00,30.18,30.22,30.17,30.2,26378.0,21.6739,21.7026,21.6667,21.6882,26378.0
2017-06-22 14:35:00,30.19,30.22,30.17,30.2,74177.0,21.681,21.7026,21.6667,21.6882,74177.0
2017-06-22 14:40:00,30.21,30.24,30.18,30.24,63613.0,21.6954,21.717,21.6739,21.717,63613.0
2017-06-22 14:45:00,30.24,30.28,30.22,30.23,75866.0,21.717,21.7457,21.7026,21.7098,75866.0
2017-06-22 14:50:00,30.24,30.26,30.23,30.25,17236.0,21.717,21.7313,21.7098,21.7241,17236.0
2017-06-22 14:55:00,30.24,30.27,30.22,30.24,28152.0,21.717,21.7385,21.7026,21.717,28152.0
2017-06-22 15:00:00,30.24,30.28,30.22,30.25,43672.0,21.717,21.7457,21.7026,21.7241,43672.0
2017-06-22 15:05:00,30.25,30.27,30.24,30.26,28418.0,21.7241,21.7385,21.717,21.7313,28418.0
2017-06-22 15:10:00,30.26,30.26,30.23,30.25,36873.0,21.7313,21.7313,21.7098,21.7241,36873.0
2017-06-22 15:15:00,30.25,30.25,30.16,30.17,44193.0,21.7241,21.7241,21.6595,21.6667,44193.0
2017-06-22 15:20:00,30.17,30.18,30.15,30.17,27829.0,21.6667,21.6739,21.6523,21.6667,27829.0
2017-06-22 15:25:00,30.17,30.18,30.11,30.13,55678.0,21.6667,21.6739,21.6236,21.638,55678.0
2017-06-22 15:30:00,30.13,30.16,30.11,30.11,71505.0,21.638,21.6595,21.6236,21.6236,71505.0
2017-06-22 15:35:00,30.11,30.12,29.98,29.99,172110.0,21.6236,21.6308,21.5302,21.5374,172110.0
2017-06-22 15:40:00,29.99,29.99,29.94,29.98,91799.0,21.5374,21.5374,21.5015,21.5302,91799.0
2017-06-22 15:45:00,29.97,30.04,29.97,30.01,98908.0,21.5231,21.5733,21.5231,21.5518,98908.0
2017-06-22 15:50:00,30.01,30.02,29.99,30.01,121922.0,21.5518,21.559,21.5374,21.5518,121922.0
2017-06-22 15:55:00,30.01,30.01,29.99,30.01,183563.0,21.5518,21.5518,21.5374,21.5518,183563.0
2017-06-23 09:30:00,30.09,30.35,30.03,30.18,57758.0,21.6092,21.796,21.5661,21.6739,57758.0
2017-06-23 09:35:00,30.18,30.24,30.11,30.14,45310.0,21.6739,21.717,21.6236,21.6451,45310.0
2017-06-23 09:40:00,30.13,30.3,30.08,30.29,23744.0,21.638,21.76,21.6021,21.7529,23744.0
2017-06-23 09:45:00,30.29,30.43,30.23,30.4,36686.0,21.7529,21.8534,21.7098,21.8319,36686.0
2017-06-23 09:50:00,30.41,30.46,30.32,30.34,41263.0,21.839,21.875,21.7744,21.7888,41263.0
2017-06-23 09:55:00,30.34,30.58,30.31,30.57,70988.0,21.7888,21.9611,21.7672,21.9539,70988.0
2017-06-23 10:00:00,30.59,30.61,30.51,30.53,49473.0,21.9683,21.9827,21.9109,21.9252,49473.0
2017-06-23 10:05:00,30.54,30.54,30.4,30.49,52281.0,21.9324,21.9324,21.8319,21.8965,52281.0
2017-06-23 10:10:00,30.49,30.63,30.45,30.61,105933.0,21.8965,21.997,21.8678,21.9827,105933.0
2017-06-23 10:15:00,30.61,30.61,30.5,30.56,63698.0,21.9827,21.9827,21.9037,21.9468,63698.0
2017-06-23 10:20:00,30.55,30.58,30.48,30.55,42735.0,21.9396,21.9611,21.8893,21.9396,42735.0
2017-06-23 10:25:00,30.55,30.55,30.45,30.48,28420.0,21.9396,21.9396,21.8678,21.8893,28420.0
2017-06-23 10:30:00,30.48,30.63,30.47,30.61,45631.0,21.8893,21.997,21.8821,21.9827,45631.0
2017-06-23 10:35:00,30.61,30.61,30.49,30.52,31525.0,21.9827,21.9827,21.8965,21.918,31525.0
2017-06-23 10:40:00,30.51,30.56,30.49,30.52,37126.0,21.9109,21.9468,21.8965,21.918,37126.0
2017-06-23 10:45:00,30.51,30.57,30.47,30.51,59170.0,21.9109,21.9539,21.8821,21.9109,59170.0
2017-06-23 10:50:00,30.51,30.58,30.49,30.5,47967.0,21.9109,21.9611,21.8965,21.9037,47967.0
2017-06-23 10:55:00,30.51,30.55,30.48,30.55,33088.0,21.9109,21.9396,21.8893,21.9396,33088.0
2017-06-23 11:00:00,30.55,30.61,30.54,30.54,63428.0,21.9396,21.9827,21.9324,21.9324,63428.0
2017-06-23 11:05:00,30.55,30.61,30.54,30.6,61190.0,21.9396,21.9827,21.9324,21.9755,61190.0
2017-06-23 11:10:00,30.6,30.62,30.53,30.56,49804.0,21.9755,21.9899,21.9252,21.9468,49804.0
2017-06-23 11:15:00,30.55,30.6,30.53,30.53,51891.0,21.9396,21.9755,21.9252,21.9252,51891.0
2017-06-23 11:20:00,30.54,30.55,30.47,30.48,69478.0,21.9324,21.9396,21.8821,21.8893,69478.0
2017-06-23 11:25:00,30.48,30.53,30.41,30.43,25441.0,21.8893,21.9252,21.839,21.8534,25441.0
2017-06-23 11:30:00,30.44,30.47,30.4,30.4,19618.0,21.8606,21.8821,21.8319,21.8319,19618.0
2017-06-23 11:35:00,30.4,30.43,30.37,30.4,20657.0,21.8319,21.8534,21.8103,21.8319,20657.0
2017-06-23 11:40:00,30.41,30.42,30.37,30.42,20077.0,21.839,21.8462,21.8103,21.8462,20077.0
2017-06-23 11:45:00,30.43,30.45,30.38,30.41,40915.0,21.8534,21.8678,21.8175,21.839,40915.0
2017-06-23 11:50:00,30.42,30.5,30.41,30.48,54957.0,21.8462,21.9037,21.839,21.8893,54957.0
2017-06-23 11:55:00,30.48,30.49,30.42,30.43,40140.0,21.8893,21.8965,21.8462,21.8534,40140.0
2017-06-23 12:00:00,30.43,30.48,30.42,30.47,24507.0,21.8534,21.8893,21.8462,21.8821,24507.0
2017-06-23 12:05:00,30.47,30.47,30.39,30.39,27651.0,21.8821,21.8821,21.8247,21.8247,27651.0
2017-06-23 12:10:00,30.4,30.41,30.37,30.38,31187.0,21.8319,21.839,21.8103,21.8175,31187.0
2017-06-23 12:15:00,30.37,30.39,30.33,30.35,30466.0,21.8103,21.8247,21.7816,21.796,30466.0
2017-06-23 12:20:00,30.36,30.36,30.26,30.27,28130.0,21.8031,21.8031,21.7313,21.7385,28130.0
2017-06-23 12:25:00,30.26,30.26,30.19,30.19,35132.0,21.7313,21.7313,21.681,21.681,35132.0
2017-06-23 12:30:00,30.19,30.24,30.19,30.23,26653.0,21.681,21.717,21.681,21.7098,26653.0
2017-06-23 12:35:00,30.24,30.24,30.17,30.21,26026.0,21.717,21.717,21.6667,21.6954,26026.0
2017-06-23 12:40:00,30.21,30.25,30.19,30.23,12623.0,21.6954,21.7241,21.681,21.7098,12623.0
2017-06-23 12:45:00,30.23,30.28,30.22,30.24,18124.0,21.7098,21.7457,21.7026,21.717,18124.0
2017-06-23 12:50:00,30.24,30.25,30.21,30.22,13702.0,21.717,21.7241,21.6954,21.7026,13702.0
2017-06-23 12:55:00,30.22,30.24,30.21,30.22,12900.0,21.7026,21.717,21.6954,21.7026,12900.0
2017-06-23 13:00:00,30.22,30.23,30.12,30.18,54089.0,21.7026,21.7098,21.6308,21.6739,54089.0
2017-06-23 13:05:00,30.19,30.23,30.16,30.2,26320.0,21.681,21.7098,21.6595,21.6882,26320.0
2017-06-23 13:10:00,30.2,30.23,30.17,30.23,23746.0,21.6882,21.7098,21.6667,21.7098,23746.0
2017-06-23 13:15:00,30.22,30.23,30.19,30.23,11723.0,21.7026,21.7098,21.681,21.7098,11723.0
2017-06-23 13:20:00,30.23,30.28,30.23,30.27,17649.0,21.7098,21.7457,21.7098,21.7385,17649.0
2017-06-23 13:25:00,30.27,30.3,30.24,30.29,17472.0,21.7385,21.76,21.717,21.7529,17472.0
2017-06-23 13:30:00,30.28,30.32,30.26,30.31,19062.0,21.7457,21.7744,21.7313,21.7672,19062.0
2017-06-23 13:35:00,30.3,30.3,30.23,30.24,20404.0,21.76,21.76,21.7098,21.717,20404.0
2017-06-23 13:40:00,30.23,30.26,30.22,30.26,14049.0,21.7098,21.7313,21.7026,21.7313,14049.0
2017-06-23 13:45:00,30.27,30.27,30.23,30.26,17137.0,21.7385,21.7385,21.7098,21.7313,17137.0
2017-06-23 13:50:00,30.26,30.32,30.24,30.28,27214.0,21.7313,21.7744,21.717,21.7457,27214.0
2017-06-23 13:55:00,30.27,30.27,30.22,30.22,21939.0,21.7385,21.7385,21.7026,21.7026,21939.0
2017-06-23 14:00:00,30.22,30.25,30.19,30.2,24872.0,21.7026,21.7241,21.681,21.6882,24872.0
2017-06-23 14:05:00,30.21,30.22,30.18,30.22,14688.0,21.6954,21.7026,21.6739,21.7026,14688.0
2017-06-23 14:10:00,30.22,30.23,30.16,30.2,21935.0,21.7026,21.7098,21.6595,21.6882,21935.0
2017-06-23 14:15:00,30.2,30.23,30.16,30.23,24224.0,21.6882,21.7098,21.6595,21.7098,24224.0
2017-06-23 14:20:00,30.24,30.27,30.21,30.23,32005.0,21.717,21.7385,21.6954,21.7098,32005.0
2017-06-23 14:25:00,30.22,30.28,30.21,30.26,26129.0,21.7026,21.7457,21.6954,21.7313,26129.0
2017-06-23 14:30:00,30.26,30.29,30.26,30.29,17375.0,21.7313,21.7529,21.7313,21.7529,17375.0
2017-06-23 14:35:00,30.29,30.3,30.22,30.22,18839.0,21.7529,21.76,21.7026,21.7026,18839.0
2017-06-23 14:40:00,30.22,30.26,30.21,30.26,28729.0,21.7026,21.7313,21.6954,21.7313,28729.0
2017-06-23 14:45:00,30.25,30.26,30.18,30.19,15775.0,21.7241,21.7313,21.6739,21.681,15775.0
2017-06-23 14:50:00,30.19,30.24,30.18,30.22,20333.0,21.681,21.717,21.6739,21.7026,20333.0
2017-06-23 14:55:00,30.22,30.26,30.2,30.24,20648.0,21.7026,21.7313,21.6882,21.717,20648.0
2017-06-23 15:00:00,30.24,30.28,30.22,30.28,37547.0,21.717,21.7457,21.7026,21.7457,37547.0
2017-06-23 15:05:00,30.27,30.29,30.24,30.28,38076.0,21.7385,21.7529,21.717,21.7457,38076.0
2017-06-23 15:10:00,30.29,30.29,30.26,30.28,26707.0,21.7529,21.7529,21.7313,21.7457,26707.0
2017-06-23 15:15:00,30.28,30.28,30.23,30.26,42182.0,21.7457,21.7457,21.7098,21.7313,42182.0
2017-06-23 15:20:00,30.26,30.33,30.25,30.32,49741.0,21.7313,21.7816,21.7241,21.7744,49741.0
2017-06-23 15:25:00,30.33,30.34,30.29,30.3,31966.0,21.7816,21.7888,21.7529,21.76,31966.0
2017-06-23 15:30:00,30.3,30.38,30.29,30.38,45322.0,21.76,21.8175,21.7529,21.8175,45322.0
2017-06-23 15:35:00,30.37,30.41,30.34,30.34,77172.0,21.8103,21.839,21.7888,21.7888,77172.0
2017-06-23 15:40:00,30.33,30.39,30.3,30.37,76112.0,21.7816,21.8247,21.76,21.8103,76112.0
2017-06-23 15:45:00,30.36,30.48,30.35,30.46,101305.0,21.8031,21.8893,21.796,21.875,101305.0
2017-06-23 15:50:00,30.46,30.5,30.43,30.49,91376.0,21.875,21.9037,21.8534,21.8965,91376.0
2017-06-23 15:55:00,30.49,30.5,30.45,30.48,204509.0,21.8965,21.9037,21.8678,21.8893,204509.0
2017-06-26 09:30:00,30.7,30.7,30.51,30.52,107147.0,22.0473,22.0473,21.9109,21.918,107147.0
2017-06-26 09:35:00,30.54,30.54,30.27,30.34,50011.0,21.9324,21.9324,21.7385,21.7888,50011.0
2017-06-26 09:40:00,30.34,30.58,30.33,30.5,57620.0,21.7888,21.9611,21.7816,21.9037,57620.0
2017-06-26 09:45:00,30.51,30.67,30.49,30.57,97820.0,21.9109,22.0258,21.8965,21.9539,97820.0
2017-06-26 09:50:00,30.58,30.67,30.53,30.63,31219.0,21.9611,22.0258,21.9252,21.997,31219.0
2017-06-26 09:55:00,30.63,30.73,30.62,30.67,42353.0,21.997,22.0689,21.9899,22.0258,42353.0
2017-06-26 10:00:00,30.65,30.69,30.58,30.63,57020.0,22.0114,22.0401,21.9611,21.997,57020.0
2017-06-26 10:05:00,30.65,30.68,30.45,30.52,58594.0,22.0114,22.0329,21.8678,21.918,58594.0
2017-06-26 10:10:00,30.53,30.64,30.48,30.61,49924.0,21.9252,22.0042,21.8893,21.9827,49924.0
2017-06-26 10:15:00,30.6,30.63,30.52,30.55,43851.0,21.9755,21.997,21.918,21.9396,43851.0
2017-06-26 10:20:00,30.55,30.55,30.46,30.53,85884.0,21.9396,21.9396,21.875,21.9252,85884.0
2017-06-26 10:25:00,30.52,30.6,30.47,30.6,40013.0,21.918,21.9755,21.8821,21.9755,40013.0
2017-06-26 10:30:00,30.6,30.62,30.56,30.6,40035.0,21.9755,21.9899,21.9468,21.9755,40035.0
2017-06-26 10:35:00,30.61,30.61,30.44,30.52,22101.0,21.9827,21.9827,21.8606,21.918,22101.0
2017-06-26 10:40:00,30.51,30.52,30.39,30.39,41183.0,21.9109,21.918,21.8247,21.8247,41183.0
2017-06-26 10:45:00,30.39,30.52,30.36,30.5,39539.0,21.8247,21.918,21.8031,21.9037,39539.0
2017-06-26 10:50:00,30.51,30.66,30.5,30.63,111485.0,21.9109,22.0186,21.9037,21.997,111485.0
2017-06-26 10:55:00,30.63,30.71,30.61,30.7,63566.0,21.997,22.0545,21.9827,22.0473,63566.0
2017-06-26 11:00:00,30.7,30.72,30.61,30.71,55324.0,22.0473,22.0617,21.9827,22.0545,55324.0
2017-06-26 11:05:00,30.71,30.77,30.7,30.71,65804.0,22.0545,22.0976,22.0473,22.0545,65804.0
2017-06-26 11:10:00,30.71,30.72,30.66,30.66,95961.0,22.0545,22.0617,22.0186,22.0186,95961.0
2017-06-26 11:15:00,30.66,30.81,30.65,30.81,48168.0,22.0186,22.1263,22.0114,22.1263,48168.0
2017-06-26 11:20:00,30.8,30.97,30.8,30.93,76873.0,22.1191,22.2412,22.1191,22.2125,76873.0
2017-06-26 11:25:00,30.93,30.94,30.79,30.85,42103.0,22.2125,22.2197,22.1119,22.155,42103.0
2017-06-26 11:30:00,30.84,30.91,30.82,30.89,35231.0,22.1478,22.1981,22.1335,22.1838,35231.0
2017-06-26 11:35:00,30.9,30.98,30.89,30.94,35430.0,22.1909,22.2484,22.1838,22.2197,35430.0
2017-06-26 11:40:00,30.93,31.11,30.93,31.1,64092.0,22.2125,22.3418,22.2125,22.3346,64092.0
2017-06-26 11:45:00,31.1,31.12,31.05,31.12,34344.0,22.3346,22.3489,22.2987,22.3489,34344.0
2017-06-26 11:50:00,31.13,31.15,31.08,31.09,51996.0,22.3561,22.3705,22.3202,22.3274,51996.0
2017-06-26 11:55:00,31.09,31.11,31.01,31.07,32200.0,22.3274,22.3418,22.2699,22.313,32200.0
2017-06-26 12:00:00,31.07,31.07,30.96,31.01,41609.0,22.313,22.313,22.234,22.2699,41609.0
2017-06-26 12:05:00,31.01,31.02,30.95,30.96,66741.0,22.2699,22.2771,22.2268,22.234,66741.0
2017-06-26 12:10:00,30.96,30.98,30.94,30.94,41554.0,22.234,22.2484,22.2197,22.2197,41554.0
2017-06-26 12:15:00,30.95,31.04,30.94,30.98,34932.0,22.2268,22.2915,22.2197,22.2484,34932.0
2017-06-26 12:20:00,30.98,31.1,30.98,31.1,35121.0,22.2484,22.3346,22.2484,22.3346,35121.0
2017-06-26 12:25:00,31.09,31.13,31.04,31.05,20813.0,22.3274,22.3561,22.2915,22.2987,20813.0
2017-06-26 12:30:00,31.05,31.07,31.0,31.01,23973.0,22.2987,22.313,22.2628,22.2699,23973.0
2017-06-26 12:35:00,31.02,31.04,31.0,31.01,21391.0,22.2771,22.2915,22.2628,22.2699,21391.0
2017-06-26 12:40:00,31.0,31.05,31.0,31.04,40476.0,22.2628,22.2987,22.2628,22.2915,40476.0
2017-06-26 12:45:00,31.05,31.07,31.02,31.06,29340.0,22.2987,22.313,22.2771,22.3058,29340.0
2017-06-26 12:50:00,31.07,31.08,31.04,31.06,36743.0,22.313,22.3202,22.2915,22.3058,36743.0
2017-06-26 12:55:00,31.06,31.07,31.03,31.06,20313.0,22.3058,22.313,22.2843,22.3058,20313.0
2017-06-26 13:00:00,31.07,31.12,31.05,31.11,39173.0,22.313,22.3489,22.2987,22.3418,39173.0
2017-06-26 13:05:00,31.1,31.12,31.06,31.12,43559.0,22.3346,22.3489,22.3058,22.3489,43559.0
2017-06-26 13:10:00,31.11,31.18,31.1,31.17,63645.0,22.3418,22.392,22.3346,22.3848,63645.0
2017-06-26 13:15:00,31.17,31.17,31.07,31.08,49742.0,22.3848,22.3848,22.313,22.3202,49742.0
2017-06-26 13:20:00,31.08,31.11,31.03,31.03,32729.0,22.3202,22.3418,22.2843,22.2843,32729.0
2017-06-26 13:25:00,31.03,31.04,30.95,30.98,42683.0,22.2843,22.2915,22.2268,22.2484,42683.0
2017-06-26 13:30:00,30.98,30.99,30.96,30.96,21314.0,22.2484,22.2556,22.234,22.234,21314.0
2017-06-26 13:35:00,30.95,31.0,30.92,30.93,28989.0,22.2268,22.2628,22.2053,22.2125,28989.0
2017-06-26 13:40:00,30.93,30.95,30.9,30.92,22263.0,22.2125,22.2268,22.1909,22.2053,22263.0
2017-06-26 13:45:00,30.91,30.95,30.9,30.91,15597.0,22.1981,22.2268,22.1909,22.1981,15597.0
2017-06-26 13:50:00,30.9,30.91,30.85,30.86,17526.0,22.1909,22.1981,22.155,22.1622,17526.0
2017-06-26 13:55:00,30.86,30.89,30.85,30.87,15435.0,22.1622,22.1838,22.155,22.1694,15435.0
2017-06-26 14:00:00,30.86,30.88,30.83,30.88,35372.0,22.1622,22.1766,22.1407,22.1766,35372.0
2017-06-26 14:05:00,30.87,30.91,30.85,30.91,35793.0,22.1694,22.1981,22.155,22.1981,35793.0
2017-06-26 14:10:00,30.91,30.98,30.91,30.97,36090.0,22.1981,22.2484,22.1981,22.2412,36090.0
2017-06-26 14:15:00,30.98,30.98,30.9,30.92,32557.0,22.2484,22.2484,22.1909,22.2053,32557.0
2017-06-26 14:20:00,30.93,30.93,30.88,30.92,22736.0,22.2125,22.2125,22.1766,22.2053,22736.0
2017-06-26 14:25:00,30.92,30.93,30.88,30.89,42083.0,22.2053,22.2125,22.1766,22.1838,42083.0
2017-06-26 14:30:00,30.88,30.88,30.82,30.87,35165.0,22.1766,22.1766,22.1335,22.1694,35165.0
2017-06-26 14:35:00,30.88,30.89,30.82,30.86,23093.0,22.1766,22.1838,22.1335,22.1622,23093.0
2017-06-26 14:40:00,30.86,30.87,30.84,30.87,17433.0,22.1622,22.1694,22.1478,22.1694,17433.0
2017-06-26 14:45:00,30.87,30.88,30.81,30.82,16218.0,22.1694,22.1766,22.1263,22.1335,16218.0
2017-06-26 14:50:00,30.82,30.9,30.81,30.9,32193.0,22.1335,22.1909,22.1263,22.1909,32193.0
2017-06-26 14:55:00,30.9,30.94,30.88,30.93,26794.0,22.1909,22.2197,22.1766,22.2125,26794.0
2017-06-26 15:00:00,30.94,30.96,30.86,30.88,25472.0,22.2197,22.234,22.1622,22.1766,25472.0
2017-06-26 15:05:00,30.87,30.88,30.84,30.88,20600.0,22.1694,22.1766,22.1478,22.1766,20600.0
2017-06-26 15:10:00,30.88,30.91,30.85,30.89,36793.0,22.1766,22.1981,22.155,22.1838,36793.0
2017-06-26 15:15:00,30.89,30.92,30.87,30.91,58380.0,22.1838,22.2053,22.1694,22.1981,58380.0
2017-06-26 15:20:00,30.9,30.9,30.84,30.85,21429.0,22.1909,22.1909,22.1478,22.155,21429.0
2017-06-26 15:25:00,30.85,30.85,30.75,30.76,81664.0,22.155,22.155,22.0832,22.0904,81664.0
2017-06-26 15:30:00,30.76,30.76,30.7,30.73,59865.0,22.0904,22.0904,22.0473,22.0689,59865.0
2017-06-26 15:35:00,30.73,30.82,30.72,30.73,44874.0,22.0689,22.1335,22.0617,22.0689,44874.0
2017-06-26 15:40:00,30.73,30.79,30.71,30.78,65508.0,22.0689,22.1119,22.0545,22.1048,65508.0
2017-06-26 15:45:00,30.78,30.78,30.73,30.73,70852.0,22.1048,22.1048,22.0689,22.0689,70852.0
2017-06-26 15:50:00,30.72,30.75,30.68,30.73,94094.0,22.0617,22.0832,22.0329,22.0689,94094.0
2017-06-26 15:55:00,30.72,30.75,30.69,30.71,228693.0,22.0617,22.0832,22.0401,22.0545,228693.0
2017-06-27 09:30:00,30.72,30.9,30.6,30.68,179103.0,22.0617,22.1909,21.9755,22.0329,179103.0
2017-06-27 09:35:00,30.67,30.69,30.5,30.61,107809.0,22.0258,22.0401,21.9037,21.9827,107809.0
2017-06-27 09:40:00,30.6,30.61,30.36,30.39,79505.0,21.9755,21.9827,21.8031,21.8247,79505.0
2017-06-27 09:45:00,30.37,30.43,30.27,30.4,185195.0,21.8103,21.8534,21.7385,21.8319,185195.0
2017-06-27 09:50:00,30.39,30.39,30.23,30.39,138907.0,21.8247,21.8247,21.7098,21.8247,138907.0
2017-06-27 09:55:00,30.39,30.51,30.36,30.43,205539.0,21.8247,21.9109,21.8031,21.8534,205539.0
2017-06-27 10:00:00,30.43,30.62,30.42,30.53,171844.0,21.8534,21.9899,21.8462,21.9252,171844.0
2017-06-27 10:05:00,30.53,30.61,30.49,30.56,84240.0,21.9252,21.9827,21.8965,21.9468,84240.0
2017-06-27 10:10:00,30.57,30.7,30.55,30.67,73022.0,21.9539,22.0473,21.9396,22.0258,73022.0
2017-06-27 10:15:00,30.68,30.7,30.52,30.6,283009.0,22.0329,22.0473,21.918,21.9755,283009.0
2017-06-27 10:20:00,30.6,30.77,30.59,30.77,121601.0,21.9755,22.0976,21.9683,22.0976,121601.0
2017-06-27 10:25:00,30.78,30.87,30.78,30.83,296308.0,22.1048,22.1694,22.1048,22.1407,296308.0
2017-06-27 10:30:00,30.82,30.88,30.8,30.84,285378.0,22.1335,22.1766,22.1191,22.1478,285378.0
2017-06-27 10:35:00,30.85,30.98,30.8,30.92,175703.0,22.155,22.2484,22.1191,22.2053,175703.0
2017-06-27 10:40:00,30.94,30.99,30.91,30.96,268591.0,22.2197,22.2556,22.1981,22.234,268591.0
2017-06-27 10:45:00,30.96,31.0,30.81,30.9,289460.0,22.234,22.2628,22.1263,22.1909,289460.0
2017-06-27 10:50:00,30.89,30.9,30.66,30.79,94042.0,22.1838,22.1909,22.0186,22.1119,94042.0
2017-06-27 10:55:00,30.8,30.92,30.8,30.89,45368.0,22.1191,22.2053,22.1191,22.1838,45368.0
2017-06-27 11:00:00,30.89,31.0,30.88,30.92,142122.0,22.1838,22.2628,22.1766,22.2053,142122.0
2017-06-27 11:05:00,30.91,30.93,30.87,30.88,90066.0,22.1981,22.2125,22.1694,22.1766,90066.0
2017-06-27 11:10:00,30.88,30.9,30.8,30.88,94425.0,22.1766,22.1909,22.1191,22.1766,94425.0
2017-06-27 11:15:00,30.88,30.91,30.85,30.91,61793.0,22.1766,22.1981,22.155,22.1981,61793.0
2017-06-27 11:20:00,30.9,30.9,30.79,30.8,81942.0,22.1909,22.1909,22.1119,22.1191,81942.0
2017-06-27 11:25:00,30.81,30.87,30.76,30.84,143150.0,22.1263,22.1694,22.0904,22.1478,143150.0
2017-06-27 11:30:00,30.84,30.92,30.83,30.9,48853.0,22.1478,22.2053,22.1407,22.1909,48853.0
2017-06-27 11:35:00,30.9,30.9,30.83,30.87,29388.0,22.1909,22.1909,22.1407,22.1694,29388.0
2017-06-27 11:40:00,30.87,30.9,30.83,30.88,48484.0,22.1694,22.1909,22.1407,22.1766,48484.0
2017-06-27 11:45:00,30.87,30.91,30.86,30.88,34585.0,22.1694,22.1981,22.1622,22.1766,34585.0
2017-06-27 11:50:00,30.89,30.9,30.82,30.86,80079.0,22.1838,22.1909,22.1335,22.1622,80079.0
2017-06-27 11:55:00,30.86,30.87,30.77,30.83,232998.0,22.1622,22.1694,22.0976,22.1407,232998.0
2017-06-27 12:00:00,30.82,30.82,30.76,30.79,48113.0,22.1335,22.1335,22.0904,22.1119,48113.0
2017-06-27 12:05:00,30.78,30.83,30.71,30.72,115521.0,22.1048,22.1407,22.0545,22.0617,115521.0
2017-06-27 12:10:00,30.72,30.74,30.67,30.73,30378.0,22.0617,22.076,22.0258,22.0689,30378.0
2017-06-27 12:15:00,30.74,30.74,30.62,30.63,53654.0,22.076,22.076,21.9899,21.997,53654.0
2017-06-27 12:20:00,30.63,30.63,30.55,30.6,48728.0,21.997,21.997,21.9396,21.9755,48728.0
2017-06-27 12:25:00,30.6,30.6,30.52,30.55,55954.0,21.9755,21.9755,21.918,21.9396,55954.0
2017-06-27 12:30:00,30.56,30.66,30.56,30.63,78836.0,21.9468,22.0186,21.9468,21.997,78836.0
2017-06-27 12:35:00,30.63,30.64,30.59,30.62,101561.0,21.997,22.0042,21.9683,21.9899,101561.0
2017-06-27 12:40:00,30.62,30.68,30.61,30.65,30682.0,21.9899,22.0329,21.9827,22.0114,30682.0
2017-06-27 12:45:00,30.66,30.73,30.66,30.73,40964.0,22.0186,22.0689,22.0186,22.0689,40964.0
2017-06-27 12:50:00,30.74,30.81,30.73,30.78,61211.0,22.076,22.1263,22.0689,22.1048,61211.0
2017-06-27 12:55:00,30.78,30.79,30.73,30.75,54285.0,22.1048,22.1119,22.0689,22.0832,54285.0
2017-06-27 13:00:00,30.76,30.78,30.72,30.77,144027.0,22.0904,22.1048,22.0617,22.0976,144027.0
2017-06-27 13:05:00,30.76,30.83,30.73,30.77,85854.0,22.0904,22.1407,22.0689,22.0976,85854.0
2017-06-27 13:10:00,30.77,30.79,30.68,30.79,134737.0,22.0976,22.1119,22.0329,22.1119,134737.0
2017-06-27 13:15:00,30.8,30.81,30.75,30.75,47010.0,22.1191,22.1263,22.0832,22.0832,47010.0
2017-06-27 13:20:00,30.74,30.77,30.72,30.74,33138.0,22.076,22.0976,22.0617,22.076,33138.0
2017-06-27 13:25:00,30.74,30.75,30.65,30.66,66757.0,22.076,22.0832,22.0114,22.0186,66757.0
2017-06-27 13:30:00,30.66,30.69,30.62,30.69,58974.0,22.0186,22.0401,21.9899,22.0401,58974.0
2017-06-27 13:35:00,30.7,30.73,30.53,30.61,128102.0,22.0473,22.0689,21.9252,21.9827,128102.0
2017-06-27 13:40:00,30.61,30.62,30.55,30.57,43925.0,21.9827,21.9899,21.9396,21.9539,43925.0
2017-06-27 13:45:00,30.57,30.57,30.42,30.55,147803.0,21.9539,21.9539,21.8462,21.9396,147803.0
2017-06-27 13:50:00,30.55,30.68,30.55,30.66,65167.0,21.9396,22.0329,21.9396,22.0186,65167.0
2017-06-27 13:55:00,30.67,30.72,30.63,30.65,62414.0,22.0258,22.0617,21.997,22.0114,62414.0
2017-06-27 14:00:00,30.66,30.66,30.58,30.59,41992.0,22.0186,22.0186,21.9611,21.9683,41992.0
2017-06-27 14:05:00,30.59,30.65,30.58,30.62,34148.0,21.9683,22.0114,21.9611,21.9899,34148.0
2017-06-27 14:10:00,30.62,30.62,30.52,30.53,91886.0,21.9899,21.9899,21.918,21.9252,91886.0
2017-06-27 14:15:00,30.52,30.55,30.43,30.53,81694.0,21.918,21.9396,21.8534,21.9252,81694.0
2017-06-27 14:20:00,30.53,30.56,30.41,30.44,93761.0,21.9252,21.9468,21.839,21.8606,93761.0
2017-06-27 14:25:00,30.44,30.56,30.44,30.52,70738.0,21.8606,21.9468,21.8606,21.918,70738.0
2017-06-27 14:30:00,30.53,30.59,30.52,30.54,45605.0,21.9252,21.9683,21.918,21.9324,45605.0
2017-06-27 14:35:00,30.54,30.56,30.51,30.53,49220.0,21.9324,21.9468,21.9109,21.9252,49220.0
2017-06-27 14:40:00,30.53,30.6,30.51,30.6,52477.0,21.9252,21.9755,21.9109,21.9755,52477.0
2017-06-27 14:45:00,30.59,30.64,30.59,30.64,89608.0,21.9683,22.0042,21.9683,22.0042,89608.0
2017-06-27 14:50:00,30.64,30.67,30.63,30.66,40521.0,22.0042,22.0258,21.997,22.0186,40521.0
2017-06-27 14:55:00,30.65,30.7,30.65,30.69,48333.0,22.0114,22.0473,22.0114,22.0401,48333.0
2017-06-27 15:00:00,30.7,30.76,30.67,30.74,102487.0,22.0473,22.0904,22.0258,22.076,102487.0
2017-06-27 15:05:00,30.75,30.76,30.67,30.67,134927.0,22.0832,22.0904,22.0258,22.0258,134927.0
2017-06-27 15:10:00,30.68,30.72,30.63,30.72,121666.0,22.0329,22.0617,21.997,22.0617,121666.0
2017-06-27 15:15:00,30.71,30.72,30.67,30.71,301444.0,22.0545,22.0617,22.0258,22.0545,301444.0
2017-06-27 15:20:00,30.71,30.71,30.61,30.63,85381.0,22.0545,22.0545,21.9827,21.997,85381.0
2017-06-27 15:25:00,30.63,30.66,30.58,30.59,87296.0,21.997,22.0186,21.9611,21.9683,87296.0
2017-06-27 15:30:00,30.59,30.59,30.51,30.54,161083.0,21.9683,21.9683,21.9109,21.9324,161083.0
2017-06-27 15:35:00,30.53,30.54,30.41,30.44,175701.0,21.9252,21.9324,21.839,21.8606,175701.0
2017-06-27 15:40:00,30.44,30.44,30.31,30.35,158533.0,21.8606,21.8606,21.7672,21.796,158533.0
2017-06-27 15:45:00,30.34,30.36,30.28,30.3,269184.0,21.7888,21.8031,21.7457,21.76,269184.0
2017-06-27 15:50:00,30.31,30.31,30.27,30.3,219223.0,21.7672,21.7672,21.7385,21.76,219223.0
2017-06-27 15:55:00,30.29,30.38,30.28,30.35,396671.0,21.7529,21.8175,21.7457,21.796,396671.0
2017-06-28 09:30:00,30.38,30.59,30.37,30.51,123294.0,21.8175,21.9683,21.8103,21.9109,123294.0
2017-06-28 09:35:00,30.53,30.59,30.37,30.55,92842.0,21.9252,21.9683,21.8103,21.9396,92842.0
2017-06-28 09:40:00,30.55,30.57,30.3,30.31,114158.0,21.9396,21.9539,21.76,21.7672,114158.0
2017-06-28 09:45:00,30.31,30.52,30.31,30.42,59974.0,21.7672,21.918,21.7672,21.8462,59974.0
2017-06-28 09:50:00,30.45,30.56,30.44,30.53,34110.0,21.8678,21.9468,21.8606,21.9252,34110.0
2017-06-28 09:55:00,30.54,30.56,30.41,30.42,57720.0,21.9324,21.9468,21.839,21.8462,57720.0
2017-06-28 10:00:00,30.42,30.55,30.42,30.53,65232.0,21.8462,21.9396,21.8462,21.9252,65232.0
2017-06-28 10:05:00,30.52,30.59,30.48,30.53,98419.0,21.918,21.9683,21.8893,21.9252,98419.0
2017-06-28 10:10:00,30.53,30.56,30.39,30.44,45713.0,21.9252,21.9468,21.8247,21.8606,45713.0
2017-06-28 10:15:00,30.45,30.45,30.34,30.35,57614.0,21.8678,21.8678,21.7888,21.796,57614.0
2017-06-28 10:20:00,30.36,30.48,30.32,30.47,46383.0,21.8031,21.8893,21.7744,21.8821,46383.0
2017-06-28 10:25:00,30.47,30.48,30.17,30.21,79087.0,21.8821,21.8893,21.6667,21.6954,79087.0
2017-06-28 10:30:00,30.21,30.64,30.16,30.55,220317.0,21.6954,22.0042,21.6595,21.9396,220317.0
2017-06-28 10:35:00,30.53,30.63,30.51,30.57,65794.0,21.9252,21.997,21.9109,21.9539,65794.0
2017-06-28 10:40:00,30.56,30.57,30.49,30.54,63768.0,21.9468,21.9539,21.8965,21.9324,63768.0
2017-06-28 10:45:00,30.55,30.6,30.44,30.45,109470.0,21.9396,21.9755,21.8606,21.8678,109470.0
2017-06-28 10:50:00,30.46,30.52,30.45,30.5,43274.0,21.875,21.918,21.8678,21.9037,43274.0
2017-06-28 10:55:00,30.49,30.54,30.45,30.5,91063.0,21.8965,21.9324,21.8678,21.9037,91063.0
2017-06-28 11:00:00,30.5,30.61,30.48,30.56,115699.0,21.9037,21.9827,21.8893,21.9468,115699.0
2017-06-28 11:05:00,30.57,30.57,30.45,30.5,85896.0,21.9539,21.9539,21.8678,21.9037,85896.0
2017-06-28 11:10:00,30.5,30.57,30.48,30.54,58209.0,21.9037,21.9539,21.8893,21.9324,58209.0
2017-06-28 11:15:00,30.54,30.56,30.48,30.49,43376.0,21.9324,21.9468,21.8893,21.8965,43376.0
2017-06-28 11:20:00,30.49,30.55,30.45,30.51,80854.0,21.8965,21.9396,21.8678,21.9109,80854.0
2017-06-28 11:25:00,30.5,30.55,30.49,30.51,59231.0,21.9037,21.9396,21.8965,21.9109,59231.0
2017-06-28 11:30:00,30.51,30.57,30.49,30.53,132698.0,21.9109,21.9539,21.8965,21.9252,132698.0
2017-06-28 11:35:00,30.52,30.58,30.51,30.56,94985.0,21.918,21.9611,21.9109,21.9468,94985.0
2017-06-28 11:40:00,30.55,30.55,30.46,30.49,57548.0,21.9396,21.9396,21.875,21.8965,57548.0
2017-06-28 11:45:00,30.48,30.53,30.42,30.42,62587.0,21.8893,21.9252,21.8462,21.8462,62587.0
2017-06-28 11:50:00,30.42,30.44,30.31,30.36,105955.0,21.8462,21.8606,21.7672,21.8031,105955.0
2017-06-28 11:55:00,30.37,30.4,30.33,30.34,58841.0,21.8103,21.8319,21.7816,21.7888,58841.0
2017-06-28 12:00:00,30.33,30.36,30.3,30.32,34847.0,21.7816,21.8031,21.76,21.7744,34847.0
2017-06-28 12:05:00,30.32,30.34,30.24,30.32,70367.0,21.7744,21.7888,21.717,21.7744,70367.0
2017-06-28 12:10:00,30.33,30.41,30.3,30.39,56922.0,21.7816,21.839,21.76,21.8247,56922.0
2017-06-28 12:15:00,30.4,30.42,30.35,30.36,27604.0,21.8319,21.8462,21.796,21.8031,27604.0
2017-06-28 12:20:00,30.36,30.4,30.35,30.38,40653.0,21.8031,21.8319,21.796,21.8175,40653.0
2017-06-28 12:25:00,30.39,30.39,30.3,30.35,87462.0,21.8247,21.8247,21.76,21.796,87462.0
2017-06-28 12:30:00,30.35,30.38,30.33,30.38,70692.0,21.796,21.8175,21.7816,21.8175,70692.0
2017-06-28 12:35:00,30.38,30.4,30.35,30.39,62784.0,21.8175,21.8319,21.796,21.8247,62784.0
2017-06-28 12:40:00,30.39,30.43,30.38,30.4,99393.0,21.8247,21.8534,21.8175,21.8319,99393.0
2017-06-28 12:45:00,30.4,30.48,30.39,30.45,111120.0,21.8319,21.8893,21.8247,21.8678,111120.0
2017-06-28 12:50:00,30.45,30.51,30.44,30.45,130015.0,21.8678,21.9109,21.8606,21.8678,130015.0
2017-06-28 12:55:00,30.45,30.55,30.44,30.54,67410.0,21.8678,21.9396,21.8606,21.9324,67410.0
2017-06-28 13:00:00,30.54,30.55,30.5,30.5,114933.0,21.9324,21.9396,21.9037,21.9037,114933.0
2017-06-28 13:05:00,30.51,30.52,30.48,30.5,48188.0,21.9109,21.918,21.8893,21.9037,48188.0
2017-06-28 13:10:00,30.51,30.56,30.5,30.54,357527.0,21.9109,21.9468,21.9037,21.9324,357527.0
2017-06-28 13:15:00,30.54,30.64,30.52,30.62,65230.0,21.9324,22.0042,21.918,21.9899,65230.0
2017-06-28 13:20:00,30.62,30.65,30.58,30.61,220383.0,21.9899,22.0114,21.9611,21.9827,220383.0
2017-06-28 13:25:00,30.61,30.65,30.54,30.64,197048.0,21.9827,22.0114,21.9324,22.0042,197048.0
2017-06-28 13:30:00,30.64,30.69,30.6,30.63,108269.0,22.0042,22.0401,21.9755,21.997,108269.0
2017-06-28 13:35:00,30.63,30.67,30.61,30.63,32953.0,21.997,22.0258,21.9827,21.997,32953.0
2017-06-28 13:40:00,30.63,30.65,30.59,30.65,230511.0,21.997,22.0114,21.9683,22.0114,230511.0
2017-06-28 13:45:00,30.65,30.71,30.63,30.7,113643.0,22.0114,22.0545,21.997,22.0473,113643.0
2017-06-28 13:50:00,30.7,30.74,30.69,30.71,85743.0,22.0473,22.076,22.0401,22.0545,85743.0
2017-06-28 13:55:00,30.71,30.72,30.69,30.7,59115.0,22.0545,22.0617,22.0401,22.0473,59115.0
2017-06-28 14:00:00,30.7,30.74,30.66,30.72,70752.0,22.0473,22.076,22.0186,22.0617,70752.0
2017-06-28 14:05:00,30.72,30.75,30.68,30.75,138582.0,22.0617,22.0832,22.0329,22.0832,138582.0
2017-06-28 14:10:00,30.75,30.77,30.67,30.68,56767.0,22.0832,22.0976,22.0258,22.0329,56767.0
2017-06-28 14:15:00,30.68,30.71,30.64,30.66,79688.0,22.0329,22.0545,22.0042,22.0186,79688.0
2017-06-28 14:20:00,30.66,30.7,30.66,30.69,53788.0,22.0186,22.0473,22.0186,22.0401,53788.0
2017-06-28 14:25:00,30.7,30.72,30.66,30.7,54576.0,22.0473,22.0617,22.0186,22.0473,54576.0
2017-06-28 14:30:00,30.71,30.75,30.68,30.74,59586.0,22.0545,22.0832,22.0329,22.076,59586.0
2017-06-28 14:35:00,30.74,30.8,30.74,30.8,36974.0,22.076,22.1191,22.076,22.1191,36974.0
2017-06-28 14:40:00,30.79,30.9,30.79,30.86,49859.0,22.1119,22.1909,22.1119,22.1622,49859.0
2017-06-28 14:45:00,30.87,30.94,30.86,30.94,43836.0,22.1694,22.2197,22.1622,22.2197,43836.0
2017-06-28 14:50:00,30.93,30.96,30.92,30.94,46450.0,22.2125,22.234,22.2053,22.2197,46450.0
2017-06-28 14:55:00,30.95,30.97,30.91,30.92,38210.0,22.2268,22.2412,22.1981,22.2053,38210.0
2017-06-28 15:00:00,30.92,30.92,30.78,30.79,37382.0,22.2053,22.2053,22.1048,22.1119,37382.0
2017-06-28 15:05:00,30.79,30.8,30.73,30.77,47447.0,22.1119,22.1191,22.0689,22.0976,47447.0
2017-06-28 15:10:00,30.77,30.79,30.75,30.79,23662.0,22.0976,22.1119,22.0832,22.1119,23662.0
2017-06-28 15:15:00,30.79,30.79,30.73,30.74,41173.0,22.1119,22.1119,22.0689,22.076,41173.0
2017-06-28 15:20:00,30.74,30.75,30.7,30.73,35483.0,22.076,22.0832,22.0473,22.0689,35483.0
2017-06-28 15:25:00,30.72,30.76,30.71,30.74,66821.0,22.0617,22.0904,22.0545,22.076,66821.0
2017-06-28 15:30:00,30.74,30.74,30.64,30.64,194244.0,22.076,22.076,22.0042,22.0042,194244.0
2017-06-28 15:35:00,30.63,30.65,30.51,30.52,81037.0,21.997,22.0114,21.9109,21.918,81037.0
2017-06-28 15:40:00,30.52,30.54,30.45,30.52,82719.0,21.918,21.9324,21.8678,21.918,82719.0
2017-06-28 15:45:00,30.51,30.54,30.47,30.53,85058.0,21.9109,21.9324,21.8821,21.9252,85058.0
2017-06-28 15:50:00,30.53,30.57,30.52,30.53,95831.0,21.9252,21.9539,21.918,21.9252,95831.0
2017-06-28 15:55:00,30.53,30.56,30.51,30.55,281399.0,21.9252,21.9468,21.9109,21.9396,281399.0
2017-06-29 09:30:00,30.9,31.17,30.79,31.08,155250.0,22.1909,22.3848,22.1119,22.3202,155250.0
2017-06-29 09:35:00,31.05,31.12,30.95,31.09,37622.0,22.2987,22.3489,22.2268,22.3274,37622.0
2017-06-29 09:40:00,31.09,31.21,31.06,31.09,73350.0,22.3274,22.4136,22.3058,22.3274,73350.0
2017-06-29 09:45:00,31.1,31.17,30.99,31.06,77800.0,22.3346,22.3848,22.2556,22.3058,77800.0
2017-06-29 09:50:00,31.06,31.18,31.04,31.17,59693.0,22.3058,22.392,22.2915,22.3848,59693.0
2017-06-29 09:55:00,31.17,31.19,31.04,31.18,63766.0,22.3848,22.3992,22.2915,22.392,63766.0
2017-06-29 10:00:00,31.18,31.32,31.18,31.3,85530.0,22.392,22.4926,22.392,22.4782,85530.0
2017-06-29 10:05:00,31.3,31.36,31.28,31.29,103748.0,22.4782,22.5213,22.4638,22.471,103748.0
2017-06-29 10:10:00,31.29,31.49,31.28,31.49,71296.0,22.471,22.6146,22.4638,22.6146,71296.0
2017-06-29 10:15:00,31.49,31.67,31.47,31.61,94232.0,22.6146,22.7439,22.6003,22.7008,94232.0
2017-06-29 10:20:00,31.61,31.66,31.52,31.54,147633.0,22.7008,22.7367,22.6362,22.6506,147633.0
2017-06-29 10:25:00,31.54,31.74,31.54,31.71,78327.0,22.6506,22.7942,22.6506,22.7726,78327.0
2017-06-29 10:30:00,31.7,31.87,31.7,31.86,80423.0,22.7655,22.8875,22.7655,22.8804,80423.0
2017-06-29 10:35:00,31.85,31.86,31.76,31.8,51806.0,22.8732,22.8804,22.8085,22.8373,51806.0
2017-06-29 10:40:00,31.8,31.87,31.76,31.87,79285.0,22.8373,22.8875,22.8085,22.8875,79285.0
2017-06-29 10:45:00,31.88,31.92,31.81,31.92,69981.0,22.8947,22.9235,22.8445,22.9235,69981.0
2017-06-29 10:50:00,31.91,31.98,31.87,31.94,63906.0,22.9163,22.9665,22.8875,22.9378,63906.0
2017-06-29 10:55:00,31.93,32.03,31.93,31.99,73908.0,22.9306,23.0025,22.9306,22.9737,73908.0
2017-06-29 11:00:00,32.0,32.03,31.95,32.01,50180.0,22.9809,23.0025,22.945,22.9881,50180.0
2017-06-29 11:05:00,32.02,32.12,32.02,32.09,80708.0,22.9953,23.0671,22.9953,23.0455,80708.0
2017-06-29 11:10:00,32.09,32.16,32.06,32.15,74676.0,23.0455,23.0958,23.024,23.0886,74676.0
2017-06-29 11:15:00,32.15,32.24,32.12,32.15,191451.0,23.0886,23.1533,23.0671,23.0886,191451.0
2017-06-29 11:20:00,32.14,32.15,31.97,31.98,133295.0,23.0814,23.0886,22.9594,22.9665,133295.0
2017-06-29 11:25:00,31.97,32.07,31.91,32.02,71220.0,22.9594,23.0312,22.9163,22.9953,71220.0
2017-06-29 11:30:00,32.03,32.07,31.74,31.77,85623.0,23.0025,23.0312,22.7942,22.8157,85623.0
2017-06-29 11:35:00,31.76,31.77,31.67,31.73,60857.0,22.8085,22.8157,22.7439,22.787,60857.0
2017-06-29 11:40:00,31.72,31.73,31.59,31.65,54076.0,22.7798,22.787,22.6865,22.7296,54076.0
2017-06-29 11:45:00,31.66,31.81,31.66,31.81,65961.0,22.7367,22.8445,22.7367,22.8445,65961.0
2017-06-29 11:50:00,31.81,31.92,31.8,31.89,77509.0,22.8445,22.9235,22.8373,22.9019,77509.0
2017-06-29 11:55:00,31.87,31.94,31.85,31.9,87200.0,22.8875,22.9378,22.8732,22.9091,87200.0
2017-06-29 12:00:00,31.91,31.97,31.86,31.97,69707.0,22.9163,22.9594,22.8804,22.9594,69707.0
2017-06-29 12:05:00,31.97,32.09,31.97,32.07,48451.0,22.9594,23.0455,22.9594,23.0312,48451.0
2017-06-29 12:10:00,32.07,32.09,31.97,32.07,62170.0,23.0312,23.0455,22.9594,23.0312,62170.0
2017-06-29 12:15:00,32.07,32.08,31.96,31.96,78706.0,23.0312,23.0384,22.9522,22.9522,78706.0
2017-06-29 12:20:00,31.96,32.04,31.9,31.91,91683.0,22.9522,23.0096,22.9091,22.9163,91683.0
2017-06-29 12:25:00,31.9,31.92,31.78,31.78,168118.0,22.9091,22.9235,22.8229,22.8229,168118.0
2017-06-29 12:30:00,31.77,31.86,31.76,31.83,54261.0,22.8157,22.8804,22.8085,22.8588,54261.0
2017-06-29 12:35:00,31.84,31.89,31.83,31.89,61296.0,22.866,22.9019,22.8588,22.9019,61296.0
2017-06-29 12:40:00,31.89,31.94,31.86,31.91,62103.0,22.9019,22.9378,22.8804,22.9163,62103.0
2017-06-29 12:45:00,31.91,32.02,31.9,31.98,88235.0,22.9163,22.9953,22.9091,22.9665,88235.0
2017-06-29 12:50:00,31.98,32.11,31.96,32.1,115769.0,22.9665,23.0599,22.9522,23.0527,115769.0
2017-06-29 12:55:00,32.11,32.16,32.04,32.14,70330.0,23.0599,23.0958,23.0096,23.0814,70330.0
2017-06-29 13:00:00,32.14,32.23,32.13,32.22,68135.0,23.0814,23.1461,23.0743,23.1389,68135.0
2017-06-29 13:05:00,32.23,32.23,32.08,32.18,62520.0,23.1461,23.1461,23.0384,23.1102,62520.0
2017-06-29 13:10:00,32.17,32.18,31.97,32.0,83481.0,23.103,23.1102,22.9594,22.9809,83481.0
2017-06-29 13:15:00,31.99,32.03,31.96,32.0,60015.0,22.9737,23.0025,22.9522,22.9809,60015.0
2017-06-29 13:20:00,31.99,32.01,31.93,31.98,81785.0,22.9737,22.9881,22.9306,22.9665,81785.0
2017-06-29 13:25:00,31.98,32.01,31.89,31.92,74534.0,22.9665,22.9881,22.9019,22.9235,74534.0
2017-06-29 13:30:00,31.93,32.0,31.89,31.91,61062.0,22.9306,22.9809,22.9019,22.9163,61062.0
2017-06-29 13:35:00,31.91,31.94,31.82,31.86,42560.0,22.9163,22.9378,22.8516,22.8804,42560.0
2017-06-29 13:40:00,31.86,31.89,31.8,31.81,54692.0,22.8804,22.9019,22.8373,22.8445,54692.0
2017-06-29 13:45:00,31.81,31.86,31.78,31.85,40300.0,22.8445,22.8804,22.8229,22.8732,40300.0
2017-06-29 13:50:00,31.84,31.87,31.82,31.83,37456.0,22.866,22.8875,22.8516,22.8588,37456.0
2017-06-29 13:55:00,31.83,31.88,31.81,31.88,45110.0,22.8588,22.8947,22.8445,22.8947,45110.0
2017-06-29 14:00:00,31.88,31.89,31.84,31.85,40922.0,22.8947,22.9019,22.866,22.8732,40922.0
2017-06-29 14:05:00,31.85,31.92,31.84,31.87,51599.0,22.8732,22.9235,22.866,22.8875,51599.0
2017-06-29 14:10:00,31.88,31.94,31.86,31.94,41185.0,22.8947,22.9378,22.8804,22.9378,41185.0
2017-06-29 14:15:00,31.95,32.12,31.94,32.11,58810.0,22.945,23.0671,22.9378,23.0599,58810.0
2017-06-29 14:20:00,32.1,32.15,32.04,32.1,53564.0,23.0527,23.0886,23.0096,23.0527,53564.0
2017-06-29 14:25:00,32.11,32.21,32.11,32.18,44920.0,23.0599,23.1317,23.0599,23.1102,44920.0
2017-06-29 14:30:00,32.19,32.19,32.06,32.15,61918.0,23.1174,23.1174,23.024,23.0886,61918.0
2017-06-29 14:35:00,32.15,32.19,32.11,32.16,57321.0,23.0886,23.1174,23.0599,23.0958,57321.0
2017-06-29 14:40:00,32.16,32.19,32.13,32.15,59278.0,23.0958,23.1174,23.0743,23.0886,59278.0
2017-06-29 14:45:00,32.14,32.19,32.1,32.11,37335.0,23.0814,23.1174,23.0527,23.0599,37335.0
2017-06-29 14:50:00,32.11,32.12,32.01,32.08,45760.0,23.0599,23.0671,22.9881,23.0384,45760.0
2017-06-29 14:55:00,32.08,32.1,32.04,32.1,64509.0,23.0384,23.0527,23.0096,23.0527,64509.0
2017-06-29 15:00:00,32.1,32.11,32.07,32.07,53463.0,23.0527,23.0599,23.0312,23.0312,53463.0
2017-06-29 15:05:00,32.07,32.07,31.94,31.96,49208.0,23.0312,23.0312,22.9378,22.9522,49208.0
2017-06-29 15:10:00,31.96,31.98,31.88,31.98,49972.0,22.9522,22.9665,22.8947,22.9665,49972.0
2017-06-29 15:15:00,31.98,32.0,31.9,31.93,126742.0,22.9665,22.9809,22.9091,22.9306,126742.0
2017-06-29 15:20:00,31.93,31.96,31.89,31.92,69201.0,22.9306,22.9522,22.9019,22.9235,69201.0
2017-06-29 15:25:00,31.92,31.92,31.83,31.88,49182.0,22.9235,22.9235,22.8588,22.8947,49182.0
2017-06-29 15:30:00,31.89,32.01,31.89,32.01,133069.0,22.9019,22.9881,22.9019,22.9881,133069.0
2017-06-29 15:35:00,32.01,32.04,31.97,31.98,87507.0,22.9881,23.0096,22.9594,22.9665,87507.0
2017-06-29 15:40:00,31.98,32.0,31.82,31.83,164610.0,22.9665,22.9809,22.8516,22.8588,164610.0
2017-06-29 15:45:00,31.83,31.86,31.67,31.7,132249.0,22.8588,22.8804,22.7439,22.7655,132249.0
2017-06-29 15:50:00,31.7,31.84,31.69,31.81,156238.0,22.7655,22.866,22.7583,22.8445,156238.0
2017-06-29 15:55:00,31.81,31.84,31.78,31.81,318963.0,22.8445,22.866,22.8229,22.8445,318963.0
2017-06-30 09:30:00,32.27,32.27,31.98,32.04,173829.0,23.1748,23.1748,22.9665,23.0096,173829.0
2017-06-30 09:35:00,32.05,32.06,31.81,31.9,95703.0,23.0168,23.024,22.8445,22.9091,95703.0
2017-06-30 09:40:00,31.9,32.09,31.82,32.08,70630.0,22.9091,23.0455,22.8516,23.0384,70630.0
2017-06-30 09:45:00,32.07,32.12,31.87,31.88,91430.0,23.0312,23.0671,22.8875,22.8947,91430.0
2017-06-30 09:50:00,31.87,31.88,31.77,31.86,91207.0,22.8875,22.8947,22.8157,22.8804,91207.0
2017-06-30 09:55:00,31.84,31.88,31.71,31.78,76073.0,22.866,22.8947,22.7726,22.8229,76073.0
2017-06-30 10:00:00,31.77,31.82,31.71,31.81,66132.0,22.8157,22.8516,22.7726,22.8445,66132.0
2017-06-30 10:05:00,31.81,31.81,31.62,31.63,103878.0,22.8445,22.8445,22.708,22.7152,103878.0
2017-06-30 10:10:00,31.63,31.67,31.58,31.59,59217.0,22.7152,22.7439,22.6793,22.6865,59217.0
2017-06-30 10:15:00,31.58,31.59,31.49,31.53,65364.0,22.6793,22.6865,22.6146,22.6434,65364.0
2017-06-30 10:20:00,31.53,31.69,31.53,31.63,66083.0,22.6434,22.7583,22.6434,22.7152,66083.0
2017-06-30 10:25:00,31.63,31.63,31.51,31.51,41290.0,22.7152,22.7152,22.629,22.629,41290.0
2017-06-30 10:30:00,31.52,31.55,31.49,31.54,77899.0,22.6362,22.6577,22.6146,22.6506,77899.0
2017-06-30 10:35:00,31.56,31.56,31.47,31.51,60643.0,22.6649,22.6649,22.6003,22.629,60643.0
2017-06-30 10:40:00,31.51,31.62,31.49,31.62,61666.0,22.629,22.708,22.6146,22.708,61666.0
2017-06-30 10:45:00,31.63,31.72,31.62,31.71,53588.0,22.7152,22.7798,22.708,22.7726,53588.0
2017-06-30 10:50:00,31.71,31.73,31.64,31.66,46899.0,22.7726,22.787,22.7224,22.7367,46899.0
2017-06-30 10:55:00,31.65,31.66,31.52,31.54,44265.0,22.7296,22.7367,22.6362,22.6506,44265.0
2017-06-30 11:00:00,31.54,31.64,31.54,31.62,54134.0,22.6506,22.7224,22.6506,22.708,54134.0
2017-06-30 11:05:00,31.61,31.65,31.58,31.62,35661.0,22.7008,22.7296,22.6793,22.708,35661.0
2017-06-30 11:10:00,31.63,31.63,31.52,31.53,41994.0,22.7152,22.7152,22.6362,22.6434,41994.0
2017-06-30 11:15:00,31.53,31.54,31.45,31.49,44319.0,22.6434,22.6506,22.5859,22.6146,44319.0
2017-06-30 11:20:00,31.49,31.57,31.46,31.57,43283.0,22.6146,22.6721,22.5931,22.6721,43283.0
2017-06-30 11:25:00,31.57,31.62,31.56,31.62,47408.0,22.6721,22.708,22.6649,22.708,47408.0
2017-06-30 11:30:00,31.62,31.74,31.62,31.73,54144.0,22.708,22.7942,22.708,22.787,54144.0
2017-06-30 11:35:00,31.74,31.84,31.73,31.8,48342.0,22.7942,22.866,22.787,22.8373,48342.0
2017-06-30 11:40:00,31.8,31.82,31.73,31.74,25864.0,22.8373,22.8516,22.787,22.7942,25864.0
2017-06-30 11:45:00,31.74,31.76,31.71,31.74,28528.0,22.7942,22.8085,22.7726,22.7942,28528.0
2017-06-30 11:50:00,31.74,31.76,31.72,31.74,38640.0,22.7942,22.8085,22.7798,22.7942,38640.0
2017-06-30 11:55:00,31.74,31.79,31.73,31.76,28850.0,22.7942,22.8301,22.787,22.8085,28850.0
2017-06-30 12:00:00,31.76,31.77,31.74,31.77,20919.0,22.8085,22.8157,22.7942,22.8157,20919.0
2017-06-30 12:05:00,31.78,31.82,31.75,31.75,30886.0,22.8229,22.8516,22.8014,22.8014,30886.0
2017-06-30 12:10:00,31.75,31.75,31.69,31.7,28170.0,22.8014,22.8014,22.7583,22.7655,28170.0
2017-06-30 12:15:00,31.69,31.69,31.58,31.6,71261.0,22.7583,22.7583,22.6793,22.6936,71261.0
2017-06-30 12:20:00,31.6,31.62,31.57,31.6,28667.0,22.6936,22.708,22.6721,22.6936,28667.0
2017-06-30 12:25:00,31.6,31.64,31.57,31.64,23722.0,22.6936,22.7224,22.6721,22.7224,23722.0
2017-06-30 12:30:00,31.64,31.72,31.64,31.68,32683.0,22.7224,22.7798,22.7224,22.7511,32683.0
2017-06-30 12:35:00,31.68,31.73,31.65,31.65,25107.0,22.7511,22.787,22.7296,22.7296,25107.0
2017-06-30 12:40:00,31.65,31.69,31.63,31.63,24791.0,22.7296,22.7583,22.7152,22.7152,24791.0
2017-06-30 12:45:00,31.63,31.64,31.59,31.64,49041.0,22.7152,22.7224,22.6865,22.7224,49041.0
2017-06-30 12:50:00,31.63,31.69,31.63,31.68,41153.0,22.7152,22.7583,22.7152,22.7511,41153.0
2017-06-30 12:55:00,31.68,31.7,31.65,31.68,22023.0,22.7511,22.7655,22.7296,22.7511,22023.0
2017-06-30 13:00:00,31.68,31.86,31.68,31.85,48611.0,22.7511,22.8804,22.7511,22.8732,48611.0
2017-06-30 13:05:00,31.84,31.89,31.81,31.84,86623.0,22.866,22.9019,22.8445,22.866,86623.0
2017-06-30 13:10:00,31.84,32.12,31.83,32.1,163374.0,22.866,23.0671,22.8588,23.0527,163374.0
2017-06-30 13:15:00,32.1,32.24,32.08,32.19,153177.0,23.0527,23.1533,23.0384,23.1174,153177.0
2017-06-30 13:20:00,32.18,32.19,32.07,32.16,78137.0,23.1102,23.1174,23.0312,23.0958,78137.0
2017-06-30 13:25:00,32.16,32.22,32.13,32.19,63119.0,23.0958,23.1389,23.0743,23.1174,63119.0
2017-06-30 13:30:00,32.19,32.19,32.07,32.1,62742.0,23.1174,23.1174,23.0312,23.0527,62742.0
2017-06-30 13:35:00,32.11,32.18,32.08,32.14,42544.0,23.0599,23.1102,23.0384,23.0814,42544.0
2017-06-30 13:40:00,32.13,32.19,32.11,32.12,51693.0,23.0743,23.1174,23.0599,23.0671,51693.0
2017-06-30 13:45:00,32.12,32.14,32.05,32.06,54545.0,23.0671,23.0814,23.0168,23.024,54545.0
2017-06-30 13:50:00,32.06,32.13,32.04,32.11,40881.0,23.024,23.0743,23.0096,23.0599,40881.0
2017-06-30 13:55:00,32.11,32.16,32.11,32.14,29887.0,23.0599,23.0958,23.0599,23.0814,29887.0
2017-06-30 14:00:00,32.14,32.19,32.12,32.18,50062.0,23.0814,23.1174,23.0671,23.1102,50062.0
2017-06-30 14:05:00,32.18,32.21,32.14,32.21,64702.0,23.1102,23.1317,23.0814,23.1317,64702.0
2017-06-30 14:10:00,32.22,32.26,32.18,32.23,99039.0,23.1389,23.1676,23.1102,23.1461,99039.0
2017-06-30 14:15:00,32.23,32.26,32.22,32.26,65775.0,23.1461,23.1676,23.1389,23.1676,65775.0
2017-06-30 14:20:00,32.26,32.36,32.21,32.36,154983.0,23.1676,23.2394,23.1317,23.2394,154983.0
2017-06-30 14:25:00,32.35,32.36,32.19,32.26,57862.0,23.2323,23.2394,23.1174,23.1676,57862.0
2017-06-30 14:30:00,32.25,32.3,32.22,32.27,40717.0,23.1604,23.1964,23.1389,23.1748,40717.0
2017-06-30 14:35:00,32.27,32.29,32.24,32.24,63764.0,23.1748,23.1892,23.1533,23.1533,63764.0
2017-06-30 14:40:00,32.24,32.26,32.18,32.23,57302.0,23.1533,23.1676,23.1102,23.1461,57302.0
2017-06-30 14:45:00,32.23,32.25,32.1,32.1,70406.0,23.1461,23.1604,23.0527,23.0527,70406.0
2017-06-30 14:50:00,32.1,32.19,32.1,32.18,73891.0,23.0527,23.1174,23.0527,23.1102,73891.0
2017-06-30 14:55:00,32.17,32.21,32.14,32.19,42615.0,23.103,23.1317,23.0814,23.1174,42615.0
2017-06-30 15:00:00,32.18,32.19,32.1,32.12,51897.0,23.1102,23.1174,23.0527,23.0671,51897.0
2017-06-30 15:05:00,32.11,32.13,32.1,32.12,59502.0,23.0599,23.0743,23.0527,23.0671,59502.0
2017-06-30 15:10:00,32.12,32.21,32.07,32.21,86910.0,23.0671,23.1317,23.0312,23.1317,86910.0
2017-06-30 15:15:00,32.2,32.21,32.15,32.15,47903.0,23.1245,23.1317,23.0886,23.0886,47903.0
2017-06-30 15:20:00,32.15,32.19,32.1,32.19,75396.0,23.0886,23.1174,23.0527,23.1174,75396.0
2017-06-30 15:25:00,32.19,32.22,32.12,32.12,138170.0,23.1174,23.1389,23.0671,23.0671,138170.0
2017-06-30 15:30:00,32.12,32.15,32.07,32.07,93023.0,23.0671,23.0886,23.0312,23.0312,93023.0
2017-06-30 15:35:00,32.08,32.08,32.0,32.03,89073.0,23.0384,23.0384,22.9809,23.0025,89073.0
2017-06-30 15:40:00,32.04,32.1,32.03,32.1,87897.0,23.0096,23.0527,23.0025,23.0527,87897.0
2017-06-30 15:45:00,32.1,32.13,32.06,32.13,154162.0,23.0527,23.0743,23.024,23.0743,154162.0
2017-06-30 15:50:00,32.13,32.14,32.06,32.07,157013.0,23.0743,23.0814,23.024,23.0312,157013.0
2017-06-30 15:55:00,32.06,32.06,31.97,31.97,412560.0,23.024,23.024,22.9594,22.9594,412560.0
2017-07-03 09:30:00,32.13,32.27,32.13,32.21,72694.0,23.0743,23.1748,23.0743,23.1317,72694.0
2017-07-03 09:35:00,32.21,32.43,32.21,32.43,54481.0,23.1317,23.2897,23.1317,23.2897,54481.0
2017-07-03 09:40:00,32.42,32.68,32.41,32.6,61737.0,23.2825,23.4693,23.2753,23.4118,61737.0
2017-07-03 09:45:00,32.62,32.66,32.52,32.55,58600.0,23.4262,23.4549,23.3543,23.3759,58600.0
2017-07-03 09:50:00,32.56,32.59,32.45,32.55,36966.0,23.3831,23.4046,23.3041,23.3759,36966.0
2017-07-03 09:55:00,32.54,32.61,32.5,32.56,49787.0,23.3687,23.419,23.34,23.3831,49787.0
2017-07-03 10:00:00,32.55,32.64,32.53,32.63,28996.0,23.3759,23.4405,23.3615,23.4333,28996.0
2017-07-03 10:05:00,32.63,32.64,32.56,32.6,69700.0,23.4333,23.4405,23.3831,23.4118,69700.0
2017-07-03 10:10:00,32.61,32.62,32.57,32.62,40482.0,23.419,23.4262,23.3903,23.4262,40482.0
2017-07-03 10:15:00,32.62,32.79,32.62,32.77,80184.0,23.4262,23.5482,23.4262,23.5339,80184.0
2017-07-03 10:20:00,32.78,32.82,32.75,32.77,43365.0,23.5411,23.5698,23.5195,23.5339,43365.0
2017-07-03 10:25:00,32.78,32.81,32.74,32.79,41395.0,23.5411,23.5626,23.5123,23.5482,41395.0
2017-07-03 10:30:00,32.8,32.85,32.75,32.8,25475.0,23.5554,23.5913,23.5195,23.5554,25475.0
2017-07-03 10:35:00,32.8,32.91,32.8,32.91,43300.0,23.5554,23.6344,23.5554,23.6344,43300.0
2017-07-03 10:40:00,32.91,32.93,32.86,32.88,54958.0,23.6344,23.6488,23.5985,23.6129,54958.0
2017-07-03 10:45:00,32.88,33.01,32.87,33.01,55295.0,23.6129,23.7062,23.6057,23.7062,55295.0
2017-07-03 10:50:00,33.01,33.04,32.91,32.91,64889.0,23.7062,23.7278,23.6344,23.6344,64889.0
2017-07-03 10:55:00,32.92,32.95,32.83,32.91,67764.0,23.6416,23.6632,23.577,23.6344,67764.0
2017-07-03 11:00:00,32.92,32.93,32.84,32.9,37663.0,23.6416,23.6488,23.5842,23.6272,37663.0
2017-07-03 11:05:00,32.9,33.08,32.9,33.0,70198.0,23.6272,23.7565,23.6272,23.6991,70198.0
2017-07-03 11:10:00,33.01,33.08,32.93,32.96,51597.0,23.7062,23.7565,23.6488,23.6703,51597.0
2017-07-03 11:15:00,32.95,33.03,32.87,33.03,69491.0,23.6632,23.7206,23.6057,23.7206,69491.0
2017-07-03 11:20:00,33.04,33.05,32.93,32.93,51482.0,23.7278,23.735,23.6488,23.6488,51482.0
2017-07-03 11:25:00,32.94,32.96,32.87,32.88,37164.0,23.656,23.6703,23.6057,23.6129,37164.0
2017-07-03 11:30:00,32.87,32.89,32.77,32.81,33123.0,23.6057,23.6201,23.5339,23.5626,33123.0
2017-07-03 11:35:00,32.8,32.88,32.76,32.86,19288.0,23.5554,23.6129,23.5267,23.5985,19288.0
2017-07-03 11:40:00,32.87,32.89,32.82,32.84,43493.0,23.6057,23.6201,23.5698,23.5842,43493.0
2017-07-03 11:45:00,32.85,32.9,32.83,32.86,36516.0,23.5913,23.6272,23.577,23.5985,36516.0
2017-07-03 11:50:00,32.86,32.9,32.83,32.85,47465.0,23.5985,23.6272,23.577,23.5913,47465.0
2017-07-03 11:55:00,32.85,32.89,32.77,32.79,24700.0,23.5913,23.6201,23.5339,23.5482,24700.0
2017-07-03 12:00:00,32.8,32.86,32.78,32.86,25662.0,23.5554,23.5985,23.5411,23.5985,25662.0
2017-07-03 12:05:00,32.87,32.89,32.7,32.73,58889.0,23.6057,23.6201,23.4836,23.5052,58889.0
2017-07-03 12:10:00,32.73,32.8,32.72,32.79,51574.0,23.5052,23.5554,23.498,23.5482,51574.0
2017-07-03 12:15:00,32.78,32.85,32.77,32.85,52706.0,23.5411,23.5913,23.5339,23.5913,52706.0
2017-07-03 12:20:00,32.85,32.94,32.85,32.87,52429.0,23.5913,23.656,23.5913,23.6057,52429.0
2017-07-03 12:25:00,32.88,32.9,32.79,32.79,45342.0,23.6129,23.6272,23.5482,23.5482,45342.0
2017-07-03 12:30:00,32.78,32.82,32.72,32.72,68176.0,23.5411,23.5698,23.498,23.498,68176.0
2017-07-03 12:35:00,32.73,32.76,32.71,32.75,52110.0,23.5052,23.5267,23.4908,23.5195,52110.0
2017-07-03 12:40:00,32.76,32.92,32.74,32.89,45533.0,23.5267,23.6416,23.5123,23.6201,45533.0
2017-07-03 12:45:00,32.89,32.95,32.85,32.87,55552.0,23.6201,23.6632,23.5913,23.6057,55552.0
2017-07-03 12:50:00,32.86,32.87,32.76,32.84,66843.0,23.5985,23.6057,23.5267,23.5842,66843.0
2017-07-03 12:55:00,32.84,32.85,32.76,32.77,141191.0,23.5842,23.5913,23.5267,23.5339,141191.0
2017-07-05 09:30:00,32.45,32.48,32.21,32.32,105295.0,23.3041,23.3256,23.1317,23.2107,105295.0
2017-07-05 09:35:00,32.36,32.4,31.86,31.86,141851.0,23.2394,23.2682,22.8804,22.8804,141851.0
2017-07-05 09:40:00,31.86,32.02,31.82,31.88,88274.0,22.8804,22.9953,22.8516,22.8947,88274.0
2017-07-05 09:45:00,31.9,31.9,31.71,31.86,105034.0,22.9091,22.9091,22.7726,22.8804,105034.0
2017-07-05 09:50:00,31.85,32.02,31.77,31.96,86242.0,22.8732,22.9953,22.8157,22.9522,86242.0
2017-07-05 09:55:00,31.98,31.98,31.84,31.91,71453.0,22.9665,22.9665,22.866,22.9163,71453.0
2017-07-05 10:00:00,31.93,31.94,31.53,31.53,108991.0,22.9306,22.9378,22.6434,22.6434,108991.0
2017-07-05 10:05:00,31.53,31.59,31.41,31.44,83097.0,22.6434,22.6865,22.5572,22.5787,83097.0
2017-07-05 10:10:00,31.43,31.51,31.28,31.32,93746.0,22.5716,22.629,22.4638,22.4926,93746.0
2017-07-05 10:15:00,31.32,31.46,31.32,31.44,52561.0,22.4926,22.5931,22.4926,22.5787,52561.0
2017-07-05 10:20:00,31.43,31.47,31.28,31.33,92569.0,22.5716,22.6003,22.4638,22.4997,92569.0
2017-07-05 10:25:00,31.34,31.37,31.24,31.37,55700.0,22.5069,22.5285,22.4351,22.5285,55700.0
2017-07-05 10:30:00,31.38,31.41,31.24,31.41,76011.0,22.5357,22.5572,22.4351,22.5572,76011.0
2017-07-05 10:35:00,31.41,31.5,31.35,31.36,59581.0,22.5572,22.6218,22.5141,22.5213,59581.0
2017-07-05 10:40:00,31.36,31.5,31.34,31.49,37031.0,22.5213,22.6218,22.5069,22.6146,37031.0
2017-07-05 10:45:00,31.48,31.49,31.27,31.33,143353.0,22.6075,22.6146,22.4567,22.4997,143353.0
2017-07-05 10:50:00,31.33,31.35,31.24,31.27,181538.0,22.4997,22.5141,22.4351,22.4567,181538.0
2017-07-05 10:55:00,31.27,31.39,31.21,31.27,63795.0,22.4567,22.5428,22.4136,22.4567,63795.0
2017-07-05 11:00:00,31.28,31.33,31.24,31.31,72994.0,22.4638,22.4997,22.4351,22.4854,72994.0
2017-07-05 11:05:00,31.31,31.54,31.3,31.52,72253.0,22.4854,22.6506,22.4782,22.6362,72253.0
2017-07-05 11:10:00,31.52,31.58,31.45,31.49,55806.0,22.6362,22.6793,22.5859,22.6146,55806.0
2017-07-05 11:15:00,31.51,31.64,31.51,31.63,64091.0,22.629,22.7224,22.629,22.7152,64091.0
2017-07-05 11:20:00,31.64,31.68,31.52,31.56,81876.0,22.7224,22.7511,22.6362,22.6649,81876.0
2017-07-05 11:25:00,31.55,31.59,31.34,31.35,60282.0,22.6577,22.6865,22.5069,22.5141,60282.0
2017-07-05 11:30:00,31.36,31.4,31.28,31.4,41631.0,22.5213,22.55,22.4638,22.55,41631.0
2017-07-05 11:35:00,31.4,31.52,31.4,31.51,40844.0,22.55,22.6362,22.55,22.629,40844.0
2017-07-05 11:40:00,31.51,31.58,31.5,31.55,46903.0,22.629,22.6793,22.6218,22.6577,46903.0
2017-07-05 11:45:00,31.54,31.54,31.45,31.51,54878.0,22.6506,22.6506,22.5859,22.629,54878.0
2017-07-05 11:50:00,31.52,31.56,31.48,31.55,35465.0,22.6362,22.6649,22.6075,22.6577,35465.0
2017-07-05 11:55:00,31.54,31.54,31.47,31.49,77575.0,22.6506,22.6506,22.6003,22.6146,77575.0
2017-07-05 12:00:00,31.47,31.47,31.4,31.42,43036.0,22.6003,22.6003,22.55,22.5644,43036.0
2017-07-05 12:05:00,31.42,31.45,31.37,31.4,38490.0,22.5644,22.5859,22.5285,22.55,38490.0
2017-07-05 12:10:00,31.4,31.42,31.38,31.41,21677.0,22.55,22.5644,22.5357,22.5572,21677.0
2017-07-05 12:15:00,31.4,31.55,31.4,31.54,31370.0,22.55,22.6577,22.55,22.6506,31370.0
2017-07-05 12:20:00,31.53,31.57,31.46,31.47,23761.0,22.6434,22.6721,22.5931,22.6003,23761.0
2017-07-05 12:25:00,31.48,31.49,31.43,31.49,17255.0,22.6075,22.6146,22.5716,22.6146,17255.0
2017-07-05 12:30:00,31.5,31.59,31.5,31.54,25645.0,22.6218,22.6865,22.6218,22.6506,25645.0
2017-07-05 12:35:00,31.54,31.59,31.53,31.57,28333.0,22.6506,22.6865,22.6434,22.6721,28333.0
2017-07-05 12:40:00,31.56,31.6,31.53,31.59,38521.0,22.6649,22.6936,22.6434,22.6865,38521.0
2017-07-05 12:45:00,31.59,31.6,31.48,31.49,33114.0,22.6865,22.6936,22.6075,22.6146,33114.0
2017-07-05 12:50:00,31.48,31.61,31.48,31.59,29963.0,22.6075,22.7008,22.6075,22.6865,29963.0
2017-07-05 12:55:00,31.59,31.6,31.49,31.5,35799.0,22.6865,22.6936,22.6146,22.6218,35799.0
2017-07-05 13:00:00,31.5,31.5,31.43,31.44,30054.0,22.6218,22.6218,22.5716,22.5787,30054.0
2017-07-05 13:05:00,31.43,31.43,31.34,31.37,38285.0,22.5716,22.5716,22.5069,22.5285,38285.0
2017-07-05 13:10:00,31.38,31.41,31.33,31.33,23326.0,22.5357,22.5572,22.4997,22.4997,23326.0
2017-07-05 13:15:00,31.32,31.34,31.25,31.27,50637.0,22.4926,22.5069,22.4423,22.4567,50637.0
2017-07-05 13:20:00,31.28,31.32,31.25,31.25,47244.0,22.4638,22.4926,22.4423,22.4423,47244.0
2017-07-05 13:25:00,31.26,31.26,31.18,31.2,69762.0,22.4495,22.4495,22.392,22.4064,69762.0
2017-07-05 13:30:00,31.19,31.25,31.12,31.23,32422.0,22.3992,22.4423,22.3489,22.4279,32422.0
2017-07-05 13:35:00,31.22,31.31,31.22,31.31,30823.0,22.4207,22.4854,22.4207,22.4854,30823.0
2017-07-05 13:40:00,31.31,31.36,31.26,31.26,38658.0,22.4854,22.5213,22.4495,22.4495,38658.0
2017-07-05 13:45:00,31.27,31.32,31.25,31.27,33164.0,22.4567,22.4926,22.4423,22.4567,33164.0
2017-07-05 13:50:00,31.27,31.28,31.2,31.24,23892.0,22.4567,22.4638,22.4064,22.4351,23892.0
2017-07-05 13:55:00,31.23,31.24,31.15,31.2,19109.0,22.4279,22.4351,22.3705,22.4064,19109.0
2017-07-05 14:00:00,31.2,31.33,31.19,31.2,31261.0,22.4064,22.4997,22.3992,22.4064,31261.0
2017-07-05 14:05:00,31.19,31.27,31.18,31.25,44628.0,22.3992,22.4567,22.392,22.4423,44628.0
2017-07-05 14:10:00,31.25,31.35,31.24,31.26,46523.0,22.4423,22.5141,22.4351,22.4495,46523.0
2017-07-05 14:15:00,31.26,31.3,31.25,31.29,32242.0,22.4495,22.4782,22.4423,22.471,32242.0
2017-07-05 14:20:00,31.29,31.29,31.2,31.27,33558.0,22.471,22.471,22.4064,22.4567,33558.0
2017-07-05 14:25:00,31.27,31.28,31.11,31.15,44586.0,22.4567,22.4638,22.3418,22.3705,44586.0
2017-07-05 14:30:00,31.15,31.2,31.09,31.12,50881.0,22.3705,22.4064,22.3274,22.3489,50881.0
2017-07-05 14:35:00,31.13,31.17,31.11,31.15,38410.0,22.3561,22.3848,22.3418,22.3705,38410.0
2017-07-05 14:40:00,31.15,31.16,31.09,31.12,31940.0,22.3705,22.3777,22.3274,22.3489,31940.0
2017-07-05 14:45:00,31.12,31.15,31.01,31.05,58994.0,22.3489,22.3705,22.2699,22.2987,58994.0
2017-07-05 14:50:00,31.05,31.16,31.01,31.11,67161.0,22.2987,22.3777,22.2699,22.3418,67161.0
2017-07-05 14:55:00,31.1,31.14,31.03,31.08,34396.0,22.3346,22.3633,22.2843,22.3202,34396.0
2017-07-05 15:00:00,31.07,31.13,31.04,31.1,56022.0,22.313,22.3561,22.2915,22.3346,56022.0
2017-07-05 15:05:00,31.1,31.24,31.07,31.19,69065.0,22.3346,22.4351,22.313,22.3992,69065.0
2017-07-05 15:10:00,31.19,31.21,31.12,31.16,51511.0,22.3992,22.4136,22.3489,22.3777,51511.0
2017-07-05 15:15:00,31.16,31.18,31.12,31.14,32236.0,22.3777,22.392,22.3489,22.3633,32236.0
2017-07-05 15:20:00,31.13,31.18,31.12,31.17,45917.0,22.3561,22.392,22.3489,22.3848,45917.0
2017-07-05 15:25:00,31.18,31.2,31.14,31.18,48102.0,22.392,22.4064,22.3633,22.392,48102.0
2017-07-05 15:30:00,31.18,31.23,31.17,31.21,56693.0,22.392,22.4279,22.3848,22.4136,56693.0
2017-07-05 15:35:00,31.21,31.23,31.17,31.22,83957.0,22.4136,22.4279,22.3848,22.4207,83957.0
2017-07-05 15:40:00,31.22,31.23,31.18,31.19,83477.0,22.4207,22.4279,22.392,22.3992,83477.0
2017-07-05 15:45:00,31.18,31.19,31.03,31.06,186234.0,22.392,22.3992,22.2843,22.3058,186234.0
2017-07-05 15:50:00,31.06,31.1,31.05,31.1,147777.0,22.3058,22.3346,22.2987,22.3346,147777.0
2017-07-05 15:55:00,31.09,31.13,31.08,31.1,337150.0,22.3274,22.3561,22.3202,22.3346,337150.0
2017-07-06 09:30:00,31.16,31.3,31.05,31.19,159294.0,22.3777,22.4782,22.2987,22.3992,159294.0
2017-07-06 09:35:00,31.19,31.2,31.01,31.14,79311.0,22.3992,22.4064,22.2699,22.3633,79311.0
2017-07-06 09:40:00,31.15,31.28,31.08,31.13,139484.0,22.3705,22.4638,22.3202,22.3561,139484.0
2017-07-06 09:45:00,31.14,31.27,31.1,31.25,158592.0,22.3633,22.4567,22.3346,22.4423,158592.0
2017-07-06 09:50:00,31.25,31.35,31.16,31.2,109790.0,22.4423,22.5141,22.3777,22.4064,109790.0
2017-07-06 09:55:00,31.2,31.24,30.97,31.0,91440.0,22.4064,22.4351,22.2412,22.2628,91440.0
2017-07-06 10:00:00,31.02,31.15,31.01,31.05,74117.0,22.2771,22.3705,22.2699,22.2987,74117.0
2017-07-06 10:05:00,31.06,31.06,30.88,30.97,71420.0,22.3058,22.3058,22.1766,22.2412,71420.0
2017-07-06 10:10:00,30.97,31.05,30.92,30.99,71900.0,22.2412,22.2987,22.2053,22.2556,71900.0
2017-07-06 10:15:00,30.98,31.07,30.96,31.03,48319.0,22.2484,22.313,22.234,22.2843,48319.0
2017-07-06 10:20:00,31.03,31.03,30.94,31.0,54307.0,22.2843,22.2843,22.2197,22.2628,54307.0
2017-07-06 10:25:00,31.0,31.02,30.96,30.99,33810.0,22.2628,22.2771,22.234,22.2556,33810.0
2017-07-06 10:30:00,30.98,31.0,30.92,30.94,42069.0,22.2484,22.2628,22.2053,22.2197,42069.0
2017-07-06 10:35:00,30.93,30.97,30.87,30.89,57551.0,22.2125,22.2412,22.1694,22.1838,57551.0
2017-07-06 10:40:00,30.88,30.95,30.87,30.9,54447.0,22.1766,22.2268,22.1694,22.1909,54447.0
2017-07-06 10:45:00,30.9,30.9,30.75,30.79,64586.0,22.1909,22.1909,22.0832,22.1119,64586.0
2017-07-06 10:50:00,30.8,30.82,30.73,30.73,43123.0,22.1191,22.1335,22.0689,22.0689,43123.0
2017-07-06 10:55:00,30.74,30.81,30.68,30.79,80721.0,22.076,22.1263,22.0329,22.1119,80721.0
2017-07-06 11:00:00,30.8,31.41,30.8,31.4,344654.0,22.1191,22.5572,22.1191,22.55,344654.0
2017-07-06 11:05:00,31.39,31.41,31.27,31.33,141073.0,22.5428,22.5572,22.4567,22.4997,141073.0
2017-07-06 11:10:00,31.33,31.33,31.0,31.02,128176.0,22.4997,22.4997,22.2628,22.2771,128176.0
2017-07-06 11:15:00,31.0,31.08,30.92,30.95,149988.0,22.2628,22.3202,22.2053,22.2268,149988.0
2017-07-06 11:20:00,30.94,30.94,30.81,30.85,116388.0,22.2197,22.2197,22.1263,22.155,116388.0
2017-07-06 11:25:00,30.85,31.0,30.79,30.96,101052.0,22.155,22.2628,22.1119,22.234,101052.0
2017-07-06 11:30:00,30.97,31.0,30.87,30.92,63160.0,22.2412,22.2628,22.1694,22.2053,63160.0
2017-07-06 11:35:00,30.91,30.93,30.81,30.92,37238.0,22.1981,22.2125,22.1263,22.2053,37238.0
2017-07-06 11:40:00,30.93,30.93,30.86,30.88,30786.0,22.2125,22.2125,22.1622,22.1766,30786.0
2017-07-06 11:45:00,30.89,30.92,30.81,30.81,54253.0,22.1838,22.2053,22.1263,22.1263,54253.0
2017-07-06 11:50:00,30.81,30.88,30.81,30.88,34091.0,22.1263,22.1766,22.1263,22.1766,34091.0
2017-07-06 11:55:00,30.88,30.88,30.78,30.79,43132.0,22.1766,22.1766,22.1048,22.1119,43132.0
2017-07-06 12:00:00,30.79,30.86,30.79,30.84,27976.0,22.1119,22.1622,22.1119,22.1478,27976.0
2017-07-06 12:05:00,30.84,30.88,30.79,30.79,49644.0,22.1478,22.1766,22.1119,22.1119,49644.0
2017-07-06 12:10:00,30.8,30.8,30.72,30.76,42011.0,22.1191,22.1191,22.0617,22.0904,42011.0
2017-07-06 12:15:00,30.77,30.83,30.76,30.8,29053.0,22.0976,22.1407,22.0904,22.1191,29053.0
2017-07-06 12:20:00,30.82,30.89,30.81,30.83,40260.0,22.1335,22.1838,22.1263,22.1407,40260.0
2017-07-06 12:25:00,30.84,30.84,30.78,30.81,25978.0,22.1478,22.1478,22.1048,22.1263,25978.0
2017-07-06 12:30:00,30.81,30.83,30.73,30.75,46388.0,22.1263,22.1407,22.0689,22.0832,46388.0
2017-07-06 12:35:00,30.75,30.78,30.71,30.74,36121.0,22.0832,22.1048,22.0545,22.076,36121.0
2017-07-06 12:40:00,30.75,30.77,30.71,30.72,39933.0,22.0832,22.0976,22.0545,22.0617,39933.0
2017-07-06 12:45:00,30.73,30.74,30.66,30.72,78550.0,22.0689,22.076,22.0186,22.0617,78550.0
2017-07-06 12:50:00,30.73,30.75,30.68,30.72,36634.0,22.0689,22.0832,22.0329,22.0617,36634.0
2017-07-06 12:55:00,30.73,30.74,30.65,30.66,20392.0,22.0689,22.076,22.0114,22.0186,20392.0
2017-07-06 13:00:00,30.67,30.69,30.62,30.63,43704.0,22.0258,22.0401,21.9899,21.997,43704.0
2017-07-06 13:05:00,30.63,30.68,30.59,30.6,46572.0,21.997,22.0329,21.9683,21.9755,46572.0
2017-07-06 13:10:00,30.59,30.67,30.59,30.67,24087.0,21.9683,22.0258,21.9683,22.0258,24087.0
2017-07-06 13:15:00,30.66,30.74,30.65,30.71,46837.0,22.0186,22.076,22.0114,22.0545,46837.0
2017-07-06 13:20:00,30.72,30.74,30.66,30.69,28931.0,22.0617,22.076,22.0186,22.0401,28931.0
2017-07-06 13:25:00,30.69,30.7,30.62,30.64,34622.0,22.0401,22.0473,21.9899,22.0042,34622.0
2017-07-06 13:30:00,30.63,30.63,30.45,30.5,97976.0,21.997,21.997,21.8678,21.9037,97976.0
2017-07-06 13:35:00,30.5,30.54,30.37,30.4,121287.0,21.9037,21.9324,21.8103,21.8319,121287.0
2017-07-06 13:40:00,30.39,30.44,30.24,30.29,117028.0,21.8247,21.8606,21.717,21.7529,117028.0
2017-07-06 13:45:00,30.29,30.4,30.29,30.31,47837.0,21.7529,21.8319,21.7529,21.7672,47837.0
2017-07-06 13:50:00,30.31,30.33,30.25,30.27,53436.0,21.7672,21.7816,21.7241,21.7385,53436.0
2017-07-06 13:55:00,30.27,30.27,30.2,30.22,42610.0,21.7385,21.7385,21.6882,21.7026,42610.0
2017-07-06 14:00:00,30.21,30.25,30.15,30.22,75130.0,21.6954,21.7241,21.6523,21.7026,75130.0
2017-07-06 14:05:00,30.23,30.27,30.13,30.18,64537.0,21.7098,21.7385,21.638,21.6739,64537.0
2017-07-06 14:10:00,30.18,30.23,30.16,30.21,51704.0,21.6739,21.7098,21.6595,21.6954,51704.0
2017-07-06 14:15:00,30.21,30.33,30.17,30.33,43530.0,21.6954,21.7816,21.6667,21.7816,43530.0
2017-07-06 14:20:00,30.32,30.4,30.31,30.33,78967.0,21.7744,21.8319,21.7672,21.7816,78967.0
2017-07-06 14:25:00,30.31,30.34,30.27,30.31,48859.0,21.7672,21.7888,21.7385,21.7672,48859.0
2017-07-06 14:30:00,30.32,30.34,30.28,30.31,43519.0,21.7744,21.7888,21.7457,21.7672,43519.0
2017-07-06 14:35:00,30.31,30.33,30.26,30.29,36388.0,21.7672,21.7816,21.7313,21.7529,36388.0
2017-07-06 14:40:00,30.29,30.33,30.28,30.32,42862.0,21.7529,21.7816,21.7457,21.7744,42862.0
2017-07-06 14:45:00,30.32,30.33,30.23,30.26,45270.0,21.7744,21.7816,21.7098,21.7313,45270.0
2017-07-06 14:50:00,30.27,30.32,30.25,30.27,22639.0,21.7385,21.7744,21.7241,21.7385,22639.0
2017-07-06 14:55:00,30.27,30.29,30.23,30.24,42246.0,21.7385,21.7529,21.7098,21.717,42246.0
2017-07-06 15:00:00,30.23,30.28,30.22,30.22,68361.0,21.7098,21.7457,21.7026,21.7026,68361.0
2017-07-06 15:05:00,30.23,30.34,30.22,30.3,54935.0,21.7098,21.7888,21.7026,21.76,54935.0
2017-07-06 15:10:00,30.3,30.35,30.27,30.28,42892.0,21.76,21.796,21.7385,21.7457,42892.0
2017-07-06 15:15:00,30.29,30.29,30.27,30.29,31197.0,21.7529,21.7529,21.7385,21.7529,31197.0
2017-07-06 15:20:00,30.29,30.29,30.22,30.28,46917.0,21.7529,21.7529,21.7026,21.7457,46917.0
2017-07-06 15:25:00,30.28,30.31,30.23,30.23,36773.0,21.7457,21.7672,21.7098,21.7098,36773.0
2017-07-06 15:30:00,30.22,30.25,30.15,30.2,66147.0,21.7026,21.7241,21.6523,21.6882,66147.0
2017-07-06 15:35:00,30.2,30.2,30.14,30.17,89065.0,21.6882,21.6882,21.6451,21.6667,89065.0
2017-07-06 15:40:00,30.16,30.19,30.09,30.17,165136.0,21.6595,21.681,21.6092,21.6667,165136.0
2017-07-06 15:45:00,30.17,30.17,30.07,30.1,145982.0,21.6667,21.6667,21.5949,21.6164,145982.0
2017-07-06 15:50:00,30.09,30.19,30.09,30.19,116616.0,21.6092,21.681,21.6092,21.681,116616.0
2017-07-06 15:55:00,30.18,30.22,30.17,30.18,329143.0,21.6739,21.7026,21.6667,21.6739,329143.0
2017-07-07 09:30:00,29.81,29.95,29.61,29.62,264754.0,21.4082,21.5087,21.2645,21.2717,264754.0
2017-07-07 09:35:00,29.63,29.7,29.44,29.46,204042.0,21.2789,21.3292,21.1424,21.1568,204042.0
2017-07-07 09:40:00,29.48,29.62,29.46,29.54,88190.0,21.1712,21.2717,21.1568,21.2142,88190.0
2017-07-07 09:45:00,29.53,29.59,29.43,29.54,139823.0,21.2071,21.2502,21.1353,21.2142,139823.0
2017-07-07 09:50:00,29.55,29.62,29.39,29.4,127631.0,21.2214,21.2717,21.1065,21.1137,127631.0
2017-07-07 09:55:00,29.39,29.42,29.33,29.35,119295.0,21.1065,21.1281,21.0634,21.0778,119295.0
2017-07-07 10:00:00,29.35,29.43,29.3,29.31,143958.0,21.0778,21.1353,21.0419,21.0491,143958.0
2017-07-07 10:05:00,29.32,29.32,29.17,29.2,190479.0,21.0563,21.0563,20.9485,20.9701,190479.0
2017-07-07 10:10:00,29.2,29.2,29.05,29.07,171364.0,20.9701,20.9701,20.8624,20.8767,171364.0
2017-07-07 10:15:00,29.07,29.11,28.94,28.97,198817.0,20.8767,20.9054,20.7834,20.8049,198817.0
2017-07-07 10:20:00,28.97,29.11,28.92,29.03,152756.0,20.8049,20.9054,20.769,20.848,152756.0
2017-07-07 10:25:00,29.04,29.04,28.92,28.92,94137.0,20.8552,20.8552,20.769,20.769,94137.0
2017-07-07 10:30:00,28.91,29.0,28.86,28.87,180770.0,20.7618,20.8264,20.7259,20.7331,180770.0
2017-07-07 10:35:00,28.86,28.93,28.79,28.84,112316.0,20.7259,20.7762,20.6756,20.7115,112316.0
2017-07-07 10:40:00,28.85,29.1,28.84,29.03,139707.0,20.7187,20.8983,20.7115,20.848,139707.0
2017-07-07 10:45:00,29.03,29.22,28.93,29.19,60082.0,20.848,20.9844,20.7762,20.9629,60082.0
2017-07-07 10:50:00,29.19,29.19,29.1,29.12,52750.0,20.9629,20.9629,20.8983,20.9126,52750.0
2017-07-07 10:55:00,29.12,29.23,29.12,29.19,64118.0,20.9126,20.9916,20.9126,20.9629,64118.0
2017-07-07 11:00:00,29.19,29.21,29.12,29.17,82068.0,20.9629,20.9773,20.9126,20.9485,82068.0
2017-07-07 11:05:00,29.17,29.22,29.11,29.16,91609.0,20.9485,20.9844,20.9054,20.9414,91609.0
2017-07-07 11:10:00,29.17,29.25,29.15,29.19,63098.0,20.9485,21.006,20.9342,20.9629,63098.0
2017-07-07 11:15:00,29.2,29.32,29.18,29.3,84925.0,20.9701,21.0563,20.9557,21.0419,84925.0
2017-07-07 11:20:00,29.3,29.3,29.21,29.28,83334.0,21.0419,21.0419,20.9773,21.0275,83334.0
2017-07-07 11:25:00,29.28,29.46,29.26,29.44,94623.0,21.0275,21.1568,21.0132,21.1424,94623.0
2017-07-07 11:30:00,29.44,29.49,29.39,29.41,63009.0,21.1424,21.1783,21.1065,21.1209,63009.0
2017-07-07 11:35:00,29.41,29.52,29.4,29.4,46957.0,21.1209,21.1999,21.1137,21.1137,46957.0
2017-07-07 11:40:00,29.39,29.44,29.36,29.38,27321.0,21.1065,21.1424,21.085,21.0993,27321.0
2017-07-07 11:45:00,29.37,29.39,29.31,29.35,42315.0,21.0922,21.1065,21.0491,21.0778,42315.0
2017-07-07 11:50:00,29.35,29.38,29.29,29.38,27526.0,21.0778,21.0993,21.0347,21.0993,27526.0
2017-07-07 11:55:00,29.38,29.4,29.3,29.35,39349.0,21.0993,21.1137,21.0419,21.0778,39349.0
2017-07-07 12:00:00,29.34,29.48,29.34,29.48,46869.0,21.0706,21.1712,21.0706,21.1712,46869.0
2017-07-07 12:05:00,29.48,29.52,29.45,29.46,43266.0,21.1712,21.1999,21.1496,21.1568,43266.0
2017-07-07 12:10:00,29.46,29.56,29.46,29.56,141357.0,21.1568,21.2286,21.1568,21.2286,141357.0
2017-07-07 12:15:00,29.57,29.69,29.54,29.66,50357.0,21.2358,21.322,21.2142,21.3004,50357.0
2017-07-07 12:20:00,29.65,29.66,29.53,29.54,32172.0,21.2932,21.3004,21.2071,21.2142,32172.0
2017-07-07 12:25:00,29.55,29.55,29.47,29.48,36635.0,21.2214,21.2214,21.164,21.1712,36635.0
2017-07-07 12:30:00,29.48,29.53,29.47,29.53,29231.0,21.1712,21.2071,21.164,21.2071,29231.0
2017-07-07 12:35:00,29.52,29.54,29.49,29.49,49050.0,21.1999,21.2142,21.1783,21.1783,49050.0
2017-07-07 12:40:00,29.49,29.54,29.49,29.51,33643.0,21.1783,21.2142,21.1783,21.1927,33643.0
2017-07-07 12:45:00,29.5,29.52,29.42,29.45,40110.0,21.1855,21.1999,21.1281,21.1496,40110.0
2017-07-07 12:50:00,29.45,29.45,29.4,29.42,23678.0,21.1496,21.1496,21.1137,21.1281,23678.0
2017-07-07 12:55:00,29.42,29.42,29.35,29.41,28460.0,21.1281,21.1281,21.0778,21.1209,28460.0
2017-07-07 13:00:00,29.41,29.42,29.27,29.33,48841.0,21.1209,21.1281,21.0203,21.0634,48841.0
2017-07-07 13:05:00,29.33,29.39,29.31,29.35,22006.0,21.0634,21.1065,21.0491,21.0778,22006.0
2017-07-07 13:10:00,29.36,29.38,29.34,29.38,19244.0,21.085,21.0993,21.0706,21.0993,19244.0
2017-07-07 13:15:00,29.38,29.4,29.32,29.36,22399.0,21.0993,21.1137,21.0563,21.085,22399.0
2017-07-07 13:20:00,29.37,29.37,29.21,29.27,96190.0,21.0922,21.0922,20.9773,21.0203,96190.0
2017-07-07 13:25:00,29.26,29.29,29.23,29.27,37027.0,21.0132,21.0347,20.9916,21.0203,37027.0
2017-07-07 13:30:00,29.27,29.35,29.27,29.34,25597.0,21.0203,21.0778,21.0203,21.0706,25597.0
2017-07-07 13:35:00,29.34,29.48,29.34,29.47,91592.0,21.0706,21.1712,21.0706,21.164,91592.0
2017-07-07 13:40:00,29.46,29.47,29.38,29.4,28812.0,21.1568,21.164,21.0993,21.1137,28812.0
2017-07-07 13:45:00,29.41,29.41,29.29,29.29,85162.0,21.1209,21.1209,21.0347,21.0347,85162.0
2017-07-07 13:50:00,29.29,29.32,29.26,29.31,31083.0,21.0347,21.0563,21.0132,21.0491,31083.0
2017-07-07 13:55:00,29.31,29.33,29.28,29.33,34599.0,21.0491,21.0634,21.0275,21.0634,34599.0
2017-07-07 14:00:00,29.33,29.42,29.32,29.35,52581.0,21.0634,21.1281,21.0563,21.0778,52581.0
2017-07-07 14:05:00,29.36,29.37,29.31,29.32,45338.0,21.085,21.0922,21.0491,21.0563,45338.0
2017-07-07 14:10:00,29.32,29.45,29.31,29.43,72300.0,21.0563,21.1496,21.0491,21.1353,72300.0
2017-07-07 14:15:00,29.42,29.44,29.32,29.33,95326.0,21.1281,21.1424,21.0563,21.0634,95326.0
2017-07-07 14:20:00,29.33,29.37,29.31,29.34,44414.0,21.0634,21.0922,21.0491,21.0706,44414.0
2017-07-07 14:25:00,29.34,29.35,29.28,29.29,74169.0,21.0706,21.0778,21.0275,21.0347,74169.0
2017-07-07 14:30:00,29.29,29.32,29.27,29.27,81272.0,21.0347,21.0563,21.0203,21.0203,81272.0
2017-07-07 14:35:00,29.27,29.3,29.25,29.28,57880.0,21.0203,21.0419,21.006,21.0275,57880.0
2017-07-07 14:40:00,29.29,29.38,29.27,29.35,50519.0,21.0347,21.0993,21.0203,21.0778,50519.0
2017-07-07 14:45:00,29.35,29.37,29.3,29.34,58702.0,21.0778,21.0922,21.0419,21.0706,58702.0
2017-07-07 14:50:00,29.34,29.37,29.33,29.35,36994.0,21.0706,21.0922,21.0634,21.0778,36994.0
2017-07-07 14:55:00,29.35,29.37,29.32,29.33,52869.0,21.0778,21.0922,21.0563,21.0634,52869.0
2017-07-07 15:00:00,29.33,29.37,29.32,29.34,60772.0,21.0634,21.0922,21.0563,21.0706,60772.0
2017-07-07 15:05:00,29.35,29.38,29.31,29.34,47547.0,21.0778,21.0993,21.0491,21.0706,47547.0
2017-07-07 15:10:00,29.34,29.41,29.33,29.37,50449.0,21.0706,21.1209,21.0634,21.0922,50449.0
2017-07-07 15:15:00,29.38,29.42,29.34,29.41,56873.0,21.0993,21.1281,21.0706,21.1209,56873.0
2017-07-07 15:20:00,29.42,29.49,29.41,29.41,92488.0,21.1281,21.1783,21.1209,21.1209,92488.0
2017-07-07 15:25:00,29.41,29.42,29.32,29.33,94245.0,21.1209,21.1281,21.0563,21.0634,94245.0
2017-07-07 15:30:00,29.34,29.4,29.33,29.4,73443.0,21.0706,21.1137,21.0634,21.1137,73443.0
2017-07-07 15:35:00,29.4,29.6,29.39,29.6,130967.0,21.1137,21.2573,21.1065,21.2573,130967.0
2017-07-07 15:40:00,29.6,29.65,29.53,29.64,90611.0,21.2573,21.2932,21.2071,21.2861,90611.0
2017-07-07 15:45:00,29.65,29.65,29.59,29.61,156725.0,21.2932,21.2932,21.2502,21.2645,156725.0
2017-07-07 15:50:00,29.61,29.62,29.53,29.54,193687.0,21.2645,21.2717,21.2071,21.2142,193687.0
2017-07-07 15:55:00,29.55,29.57,29.5,29.53,332108.0,21.2214,21.2358,21.1855,21.2071,332108.0
2017-07-10 09:30:00,29.38,29.64,29.34,29.64,102300.0,21.0993,21.2861,21.0706,21.2861,102300.0
2017-07-10 09:35:00,29.63,29.75,29.55,29.62,39397.0,21.2789,21.3651,21.2214,21.2717,39397.0
2017-07-10 09:40:00,29.63,29.87,29.59,29.84,71409.0,21.2789,21.4512,21.2502,21.4297,71409.0
2017-07-10 09:45:00,29.88,29.94,29.81,29.9,41112.0,21.4584,21.5015,21.4082,21.4728,41112.0
2017-07-10 09:50:00,29.89,30.06,29.88,29.9,53599.0,21.4656,21.5877,21.4584,21.4728,53599.0
2017-07-10 09:55:00,29.92,30.0,29.85,29.87,107184.0,21.4871,21.5446,21.4369,21.4512,107184.0
2017-07-10 10:00:00,29.86,29.92,29.77,29.78,94295.0,21.4441,21.4871,21.3794,21.3866,94295.0
2017-07-10 10:05:00,29.77,29.81,29.71,29.76,56405.0,21.3794,21.4082,21.3363,21.3722,56405.0
2017-07-10 10:10:00,29.76,29.81,29.68,29.68,32760.0,21.3722,21.4082,21.3148,21.3148,32760.0
2017-07-10 10:15:00,29.67,29.72,29.65,29.7,47776.0,21.3076,21.3435,21.2932,21.3292,47776.0
2017-07-10 10:20:00,29.7,29.75,29.66,29.72,19127.0,21.3292,21.3651,21.3004,21.3435,19127.0
2017-07-10 10:25:00,29.73,29.74,29.58,29.6,38696.0,21.3507,21.3579,21.243,21.2573,38696.0
2017-07-10 10:30:00,29.61,29.68,29.59,29.59,43748.0,21.2645,21.3148,21.2502,21.2502,43748.0
2017-07-10 10:35:00,29.59,29.59,29.51,29.58,34531.0,21.2502,21.2502,21.1927,21.243,34531.0
2017-07-10 10:40:00,29.58,29.64,29.54,29.64,31670.0,21.243,21.2861,21.2142,21.2861,31670.0
2017-07-10 10:45:00,29.65,29.73,29.64,29.72,30801.0,21.2932,21.3507,21.2861,21.3435,30801.0
2017-07-10 10:50:00,29.72,29.86,29.68,29.79,39098.0,21.3435,21.4441,21.3148,21.3938,39098.0
2017-07-10 10:55:00,29.8,29.83,29.75,29.77,28903.0,21.401,21.4225,21.3651,21.3794,28903.0
2017-07-10 11:00:00,29.78,29.82,29.75,29.77,84962.0,21.3866,21.4153,21.3651,21.3794,84962.0
2017-07-10 11:05:00,29.79,29.84,29.75,29.75,76149.0,21.3938,21.4297,21.3651,21.3651,76149.0
2017-07-10 11:10:00,29.75,29.8,29.72,29.8,36542.0,21.3651,21.401,21.3435,21.401,36542.0
2017-07-10 11:15:00,29.8,29.9,29.77,29.89,111120.0,21.401,21.4728,21.3794,21.4656,111120.0
2017-07-10 11:20:00,29.89,29.94,29.86,29.92,44873.0,21.4656,21.5015,21.4441,21.4871,44873.0
2017-07-10 11:25:00,29.91,29.97,29.87,29.89,50499.0,21.48,21.5231,21.4512,21.4656,50499.0
2017-07-10 11:30:00,29.89,29.91,29.78,29.79,26671.0,21.4656,21.48,21.3866,21.3938,26671.0
2017-07-10 11:35:00,29.8,29.81,29.72,29.72,28698.0,21.401,21.4082,21.3435,21.3435,28698.0
2017-07-10 11:40:00,29.73,29.74,29.65,29.65,66681.0,21.3507,21.3579,21.2932,21.2932,66681.0
2017-07-10 11:45:00,29.66,29.77,29.64,29.72,74774.0,21.3004,21.3794,21.2861,21.3435,74774.0
2017-07-10 11:50:00,29.71,29.74,29.65,29.7,17280.0,21.3363,21.3579,21.2932,21.3292,17280.0
2017-07-10 11:55:00,29.71,29.78,29.7,29.71,30350.0,21.3363,21.3866,21.3292,21.3363,30350.0
2017-07-10 12:00:00,29.72,29.81,29.71,29.76,50030.0,21.3435,21.4082,21.3363,21.3722,50030.0
2017-07-10 12:05:00,29.75,29.79,29.7,29.74,42221.0,21.3651,21.3938,21.3292,21.3579,42221.0
2017-07-10 12:10:00,29.74,29.78,29.7,29.7,36267.0,21.3579,21.3866,21.3292,21.3292,36267.0
2017-07-10 12:15:00,29.71,29.75,29.7,29.73,28353.0,21.3363,21.3651,21.3292,21.3507,28353.0
2017-07-10 12:20:00,29.73,29.75,29.72,29.73,16828.0,21.3507,21.3651,21.3435,21.3507,16828.0
2017-07-10 12:25:00,29.74,29.79,29.73,29.73,33803.0,21.3579,21.3938,21.3507,21.3507,33803.0
2017-07-10 12:30:00,29.74,29.78,29.72,29.72,50958.0,21.3579,21.3866,21.3435,21.3435,50958.0
2017-07-10 12:35:00,29.72,29.76,29.72,29.74,36990.0,21.3435,21.3722,21.3435,21.3579,36990.0
2017-07-10 12:40:00,29.74,29.79,29.72,29.79,63753.0,21.3579,21.3938,21.3435,21.3938,63753.0
2017-07-10 12:45:00,29.79,29.89,29.78,29.88,46198.0,21.3938,21.4656,21.3866,21.4584,46198.0
2017-07-10 12:50:00,29.88,29.92,29.87,29.91,31497.0,21.4584,21.4871,21.4512,21.48,31497.0
2017-07-10 12:55:00,29.92,29.99,29.88,29.99,32262.0,21.4871,21.5374,21.4584,21.5374,32262.0
2017-07-10 13:00:00,30.0,30.02,29.96,29.97,39876.0,21.5446,21.559,21.5159,21.5231,39876.0
2017-07-10 13:05:00,29.97,29.99,29.88,29.98,36994.0,21.5231,21.5374,21.4584,21.5302,36994.0
2017-07-10 13:10:00,29.98,29.98,29.85,29.86,31990.0,21.5302,21.5302,21.4369,21.4441,31990.0
2017-07-10 13:15:00,29.87,29.93,29.86,29.88,32208.0,21.4512,21.4943,21.4441,21.4584,32208.0
2017-07-10 13:20:00,29.89,29.91,29.88,29.88,18370.0,21.4656,21.48,21.4584,21.4584,18370.0
2017-07-10 13:25:00,29.88,29.88,29.83,29.85,26296.0,21.4584,21.4584,21.4225,21.4369,26296.0
2017-07-10 13:30:00,29.86,29.88,29.83,29.85,22246.0,21.4441,21.4584,21.4225,21.4369,22246.0
2017-07-10 13:35:00,29.86,29.87,29.83,29.84,23515.0,21.4441,21.4512,21.4225,21.4297,23515.0
2017-07-10 13:40:00,29.84,29.87,29.83,29.83,58512.0,21.4297,21.4512,21.4225,21.4225,58512.0
2017-07-10 13:45:00,29.83,29.84,29.76,29.78,50026.0,21.4225,21.4297,21.3722,21.3866,50026.0
2017-07-10 13:50:00,29.78,29.84,29.78,29.83,22830.0,21.3866,21.4297,21.3866,21.4225,22830.0
2017-07-10 13:55:00,29.82,29.87,29.81,29.85,30058.0,21.4153,21.4512,21.4082,21.4369,30058.0
2017-07-10 14:00:00,29.85,29.85,29.79,29.82,54959.0,21.4369,21.4369,21.3938,21.4153,54959.0
2017-07-10 14:05:00,29.82,29.88,29.81,29.82,43990.0,21.4153,21.4584,21.4082,21.4153,43990.0
2017-07-10 14:10:00,29.82,29.88,29.82,29.84,32606.0,21.4153,21.4584,21.4153,21.4297,32606.0
2017-07-10 14:15:00,29.84,29.86,29.76,29.76,65967.0,21.4297,21.4441,21.3722,21.3722,65967.0
2017-07-10 14:20:00,29.77,29.83,29.77,29.81,56103.0,21.3794,21.4225,21.3794,21.4082,56103.0
2017-07-10 14:25:00,29.8,29.81,29.71,29.73,33479.0,21.401,21.4082,21.3363,21.3507,33479.0
2017-07-10 14:30:00,29.74,29.74,29.69,29.7,45350.0,21.3579,21.3579,21.322,21.3292,45350.0
2017-07-10 14:35:00,29.7,29.77,29.7,29.77,88583.0,21.3292,21.3794,21.3292,21.3794,88583.0
2017-07-10 14:40:00,29.76,29.81,29.75,29.78,68680.0,21.3722,21.4082,21.3651,21.3866,68680.0
2017-07-10 14:45:00,29.77,29.79,29.74,29.76,44858.0,21.3794,21.3938,21.3579,21.3722,44858.0
2017-07-10 14:50:00,29.76,29.79,29.75,29.76,45624.0,21.3722,21.3938,21.3651,21.3722,45624.0
2017-07-10 14:55:00,29.76,29.77,29.7,29.7,25922.0,21.3722,21.3794,21.3292,21.3292,25922.0
2017-07-10 15:00:00,29.7,29.75,29.67,29.75,57548.0,21.3292,21.3651,21.3076,21.3651,57548.0
2017-07-10 15:05:00,29.76,29.78,29.72,29.75,55511.0,21.3722,21.3866,21.3435,21.3651,55511.0
2017-07-10 15:10:00,29.76,29.77,29.73,29.74,45659.0,21.3722,21.3794,21.3507,21.3579,45659.0
2017-07-10 15:15:00,29.74,29.81,29.73,29.8,80464.0,21.3579,21.4082,21.3507,21.401,80464.0
2017-07-10 15:20:00,29.8,29.81,29.78,29.78,45788.0,21.401,21.4082,21.3866,21.3866,45788.0
2017-07-10 15:25:00,29.79,29.83,29.78,29.82,69101.0,21.3938,21.4225,21.3866,21.4153,69101.0
2017-07-10 15:30:00,29.82,29.82,29.79,29.8,83028.0,21.4153,21.4153,21.3938,21.401,83028.0
2017-07-10 15:35:00,29.8,29.8,29.75,29.76,104802.0,21.401,21.401,21.3651,21.3722,104802.0
2017-07-10 15:40:00,29.75,29.79,29.74,29.78,172906.0,21.3651,21.3938,21.3579,21.3866,172906.0
2017-07-10 15:45:00,29.78,29.79,29.72,29.73,190443.0,21.3866,21.3938,21.3435,21.3507,190443.0
2017-07-10 15:50:00,29.73,29.74,29.67,29.67,156534.0,21.3507,21.3579,21.3076,21.3076,156534.0
2017-07-10 15:55:00,29.68,29.81,29.67,29.75,760867.0,21.3148,21.4082,21.3076,21.3651,760867.0
2017-07-11 09:30:00,30.25,30.3,29.96,30.02,309809.0,21.7241,21.76,21.5159,21.559,309809.0
2017-07-11 09:35:00,30.0,30.03,29.86,29.98,109666.0,21.5446,21.5661,21.4441,21.5302,109666.0
2017-07-11 09:40:00,29.97,30.2,29.85,30.2,140520.0,21.5231,21.6882,21.4369,21.6882,140520.0
2017-07-11 09:45:00,30.2,30.26,30.09,30.16,69604.0,21.6882,21.7313,21.6092,21.6595,69604.0
2017-07-11 09:50:00,30.15,30.27,30.13,30.23,102180.0,21.6523,21.7385,21.638,21.7098,102180.0
2017-07-11 09:55:00,30.23,30.35,30.14,30.17,64183.0,21.7098,21.796,21.6451,21.6667,64183.0
2017-07-11 10:00:00,30.18,30.27,30.09,30.12,85511.0,21.6739,21.7385,21.6092,21.6308,85511.0
2017-07-11 10:05:00,30.12,30.12,30.03,30.05,51149.0,21.6308,21.6308,21.5661,21.5805,51149.0
2017-07-11 10:10:00,30.04,30.18,30.02,30.13,54007.0,21.5733,21.6739,21.559,21.638,54007.0
2017-07-11 10:15:00,30.13,30.26,30.13,30.26,68358.0,21.638,21.7313,21.638,21.7313,68358.0
2017-07-11 10:20:00,30.25,30.32,30.22,30.26,70136.0,21.7241,21.7744,21.7026,21.7313,70136.0
2017-07-11 10:25:00,30.26,30.35,30.26,30.3,164821.0,21.7313,21.796,21.7313,21.76,164821.0
2017-07-11 10:30:00,30.3,30.47,30.29,30.44,126987.0,21.76,21.8821,21.7529,21.8606,126987.0
2017-07-11 10:35:00,30.43,30.47,30.39,30.45,80277.0,21.8534,21.8821,21.8247,21.8678,80277.0
2017-07-11 10:40:00,30.46,30.64,30.45,30.53,116001.0,21.875,22.0042,21.8678,21.9252,116001.0
2017-07-11 10:45:00,30.52,30.61,30.48,30.55,41164.0,21.918,21.9827,21.8893,21.9396,41164.0
2017-07-11 10:50:00,30.55,30.62,30.49,30.61,90755.0,21.9396,21.9899,21.8965,21.9827,90755.0
2017-07-11 10:55:00,30.62,30.72,30.62,30.7,60975.0,21.9899,22.0617,21.9899,22.0473,60975.0
2017-07-11 11:00:00,30.71,30.72,30.51,30.51,46049.0,22.0545,22.0617,21.9109,21.9109,46049.0
2017-07-11 11:05:00,30.51,30.57,30.46,30.5,59619.0,21.9109,21.9539,21.875,21.9037,59619.0
2017-07-11 11:10:00,30.5,30.55,30.47,30.47,37993.0,21.9037,21.9396,21.8821,21.8821,37993.0
2017-07-11 11:15:00,30.47,30.53,30.42,30.48,114055.0,21.8821,21.9252,21.8462,21.8893,114055.0
2017-07-11 11:20:00,30.47,30.48,30.38,30.48,83001.0,21.8821,21.8893,21.8175,21.8893,83001.0
2017-07-11 11:25:00,30.48,30.52,30.38,30.4,57485.0,21.8893,21.918,21.8175,21.8319,57485.0
2017-07-11 11:30:00,30.39,30.46,30.36,30.44,91103.0,21.8247,21.875,21.8031,21.8606,91103.0
2017-07-11 11:35:00,30.44,30.48,30.37,30.47,87889.0,21.8606,21.8893,21.8103,21.8821,87889.0
2017-07-11 11:40:00,30.47,30.53,30.42,30.51,42991.0,21.8821,21.9252,21.8462,21.9109,42991.0
2017-07-11 11:45:00,30.51,30.61,30.51,30.57,57250.0,21.9109,21.9827,21.9109,21.9539,57250.0
2017-07-11 11:50:00,30.58,30.64,30.56,30.58,34838.0,21.9611,22.0042,21.9468,21.9611,34838.0
2017-07-11 11:55:00,30.59,30.69,30.58,30.67,45325.0,21.9683,22.0401,21.9611,22.0258,45325.0
2017-07-11 12:00:00,30.68,30.78,30.64,30.76,71067.0,22.0329,22.1048,22.0042,22.0904,71067.0
2017-07-11 12:05:00,30.75,30.92,30.71,30.87,837752.0,22.0832,22.2053,22.0545,22.1694,837752.0
2017-07-11 12:10:00,30.86,30.89,30.79,30.79,63105.0,22.1622,22.1838,22.1119,22.1119,63105.0
2017-07-11 12:15:00,30.8,30.81,30.68,30.69,47797.0,22.1191,22.1263,22.0329,22.0401,47797.0
2017-07-11 12:20:00,30.69,30.74,30.64,30.65,57882.0,22.0401,22.076,22.0042,22.0114,57882.0
2017-07-11 12:25:00,30.65,30.7,30.63,30.64,39043.0,22.0114,22.0473,21.997,22.0042,39043.0
2017-07-11 12:30:00,30.63,30.75,30.6,30.71,83908.0,21.997,22.0832,21.9755,22.0545,83908.0
2017-07-11 12:35:00,30.71,30.74,30.69,30.7,33065.0,22.0545,22.076,22.0401,22.0473,33065.0
2017-07-11 12:40:00,30.7,30.75,30.67,30.73,43019.0,22.0473,22.0832,22.0258,22.0689,43019.0
2017-07-11 12:45:00,30.74,30.8,30.73,30.75,32464.0,22.076,22.1191,22.0689,22.0832,32464.0
2017-07-11 12:50:00,30.74,30.76,30.7,30.72,38270.0,22.076,22.0904,22.0473,22.0617,38270.0
2017-07-11 12:55:00,30.72,30.72,30.62,30.68,47322.0,22.0617,22.0617,21.9899,22.0329,47322.0
2017-07-11 13:00:00,30.69,30.71,30.66,30.71,21934.0,22.0401,22.0545,22.0186,22.0545,21934.0
2017-07-11 13:05:00,30.7,30.77,30.68,30.77,37342.0,22.0473,22.0976,22.0329,22.0976,37342.0
2017-07-11 13:10:00,30.78,30.79,30.67,30.71,24991.0,22.1048,22.1119,22.0258,22.0545,24991.0
2017-07-11 13:15:00,30.72,30.74,30.69,30.71,18657.0,22.0617,22.076,22.0401,22.0545,18657.0
2017-07-11 13:20:00,30.71,30.71,30.66,30.69,35194.0,22.0545,22.0545,22.0186,22.0401,35194.0
2017-07-11 13:25:00,30.68,30.71,30.63,30.64,22606.0,22.0329,22.0545,21.997,22.0042,22606.0
2017-07-11 13:30:00,30.65,30.68,30.57,30.58,40611.0,22.0114,22.0329,21.9539,21.9611,40611.0
2017-07-11 13:35:00,30.58,30.68,30.56,30.67,26700.0,21.9611,22.0329,21.9468,22.0258,26700.0
2017-07-11 13:40:00,30.67,30.73,30.65,30.72,37921.0,22.0258,22.0689,22.0114,22.0617,37921.0
2017-07-11 13:45:00,30.72,30.77,30.69,30.72,26412.0,22.0617,22.0976,22.0401,22.0617,26412.0
2017-07-11 13:50:00,30.72,30.77,30.7,30.75,26725.0,22.0617,22.0976,22.0473,22.0832,26725.0
2017-07-11 13:55:00,30.75,30.77,30.71,30.74,68047.0,22.0832,22.0976,22.0545,22.076,68047.0
2017-07-11 14:00:00,30.74,30.78,30.71,30.73,45373.0,22.076,22.1048,22.0545,22.0689,45373.0
2017-07-11 14:05:00,30.72,30.76,30.7,30.73,36437.0,22.0617,22.0904,22.0473,22.0689,36437.0
2017-07-11 14:10:00,30.73,30.75,30.71,30.74,25514.0,22.0689,22.0832,22.0545,22.076,25514.0
2017-07-11 14:15:00,30.73,30.73,30.69,30.7,23648.0,22.0689,22.0689,22.0401,22.0473,23648.0
2017-07-11 14:20:00,30.69,30.75,30.65,30.71,59898.0,22.0401,22.0832,22.0114,22.0545,59898.0
2017-07-11 14:25:00,30.7,30.77,30.7,30.76,29463.0,22.0473,22.0976,22.0473,22.0904,29463.0
2017-07-11 14:30:00,30.76,30.8,30.71,30.74,29568.0,22.0904,22.1191,22.0545,22.076,29568.0
2017-07-11 14:35:00,30.73,30.73,30.69,30.73,17671.0,22.0689,22.0689,22.0401,22.0689,17671.0
2017-07-11 14:40:00,30.73,30.75,30.69,30.7,29552.0,22.0689,22.0832,22.0401,22.0473,29552.0
2017-07-11 14:45:00,30.69,30.71,30.67,30.69,28256.0,22.0401,22.0545,22.0258,22.0401,28256.0
2017-07-11 14:50:00,30.69,30.7,30.67,30.68,19751.0,22.0401,22.0473,22.0258,22.0329,19751.0
2017-07-11 14:55:00,30.68,30.7,30.65,30.65,50780.0,22.0329,22.0473,22.0114,22.0114,50780.0
2017-07-11 15:00:00,30.66,30.66,30.58,30.58,30540.0,22.0186,22.0186,21.9611,21.9611,30540.0
2017-07-11 15:05:00,30.59,30.66,30.58,30.62,75602.0,21.9683,22.0186,21.9611,21.9899,75602.0
2017-07-11 15:10:00,30.62,30.63,30.55,30.55,22124.0,21.9899,21.997,21.9396,21.9396,22124.0
2017-07-11 15:15:00,30.55,30.58,30.53,30.55,58749.0,21.9396,21.9611,21.9252,21.9396,58749.0
2017-07-11 15:20:00,30.55,30.59,30.54,30.57,90073.0,21.9396,21.9683,21.9324,21.9539,90073.0
2017-07-11 15:25:00,30.57,30.61,30.54,30.54,60451.0,21.9539,21.9827,21.9324,21.9324,60451.0
2017-07-11 15:30:00,30.54,30.6,30.54,30.6,70454.0,21.9324,21.9755,21.9324,21.9755,70454.0
2017-07-11 15:35:00,30.6,30.63,30.58,30.6,69078.0,21.9755,21.997,21.9611,21.9755,69078.0
2017-07-11 15:40:00,30.6,30.66,30.59,30.61,77807.0,21.9755,22.0186,21.9683,21.9827,77807.0
2017-07-11 15:45:00,30.6,30.6,30.54,30.56,104293.0,21.9755,21.9755,21.9324,21.9468,104293.0
2017-07-11 15:50:00,30.56,30.57,30.48,30.52,177309.0,21.9468,21.9539,21.8893,21.918,177309.0
2017-07-11 15:55:00,30.52,30.54,30.5,30.52,246964.0,21.918,21.9324,21.9037,21.918,246964.0
2017-07-12 09:30:00,31.02,31.19,30.98,31.12,99290.0,22.2771,22.3992,22.2484,22.3489,99290.0
2017-07-12 09:35:00,31.09,31.13,30.9,31.12,93252.0,22.3274,22.3561,22.1909,22.3489,93252.0
2017-07-12 09:40:00,31.13,31.24,31.09,31.22,87350.0,22.3561,22.4351,22.3274,22.4207,87350.0
2017-07-12 09:45:00,31.2,31.33,31.09,31.31,116747.0,22.4064,22.4997,22.3274,22.4854,116747.0
2017-07-12 09:50:00,31.3,31.4,31.28,31.37,117122.0,22.4782,22.55,22.4638,22.5285,117122.0
2017-07-12 09:55:00,31.37,31.43,31.25,31.28,79324.0,22.5285,22.5716,22.4423,22.4638,79324.0
2017-07-12 10:00:00,31.28,31.32,31.2,31.21,91757.0,22.4638,22.4926,22.4064,22.4136,91757.0
2017-07-12 10:05:00,31.22,31.38,31.22,31.32,74752.0,22.4207,22.5357,22.4207,22.4926,74752.0
2017-07-12 10:10:00,31.33,31.36,31.28,31.34,67148.0,22.4997,22.5213,22.4638,22.5069,67148.0
2017-07-12 10:15:00,31.35,31.43,31.33,31.36,98403.0,22.5141,22.5716,22.4997,22.5213,98403.0
2017-07-12 10:20:00,31.34,31.35,31.25,31.27,96262.0,22.5069,22.5141,22.4423,22.4567,96262.0
2017-07-12 10:25:00,31.27,31.29,31.15,31.17,64641.0,22.4567,22.471,22.3705,22.3848,64641.0
2017-07-12 10:30:00,31.17,31.55,31.13,31.54,218547.0,22.3848,22.6577,22.3561,22.6506,218547.0
2017-07-12 10:35:00,31.54,31.6,31.43,31.46,139313.0,22.6506,22.6936,22.5716,22.5931,139313.0
2017-07-12 10:40:00,31.46,31.46,31.16,31.29,78644.0,22.5931,22.5931,22.3777,22.471,78644.0
2017-07-12 10:45:00,31.28,31.32,31.24,31.25,53450.0,22.4638,22.4926,22.4351,22.4423,53450.0
2017-07-12 10:50:00,31.24,31.24,30.97,31.06,85748.0,22.4351,22.4351,22.2412,22.3058,85748.0
2017-07-12 10:55:00,31.07,31.08,30.78,30.81,95920.0,22.313,22.3202,22.1048,22.1263,95920.0
2017-07-12 11:00:00,30.8,30.8,30.65,30.77,35332.0,22.1191,22.1191,22.0114,22.0976,35332.0
2017-07-12 11:05:00,30.78,30.81,30.63,30.64,75727.0,22.1048,22.1263,21.997,22.0042,75727.0
2017-07-12 11:10:00,30.65,30.86,30.65,30.84,62170.0,22.0114,22.1622,22.0114,22.1478,62170.0
2017-07-12 11:15:00,30.84,30.95,30.8,30.94,76483.0,22.1478,22.2268,22.1191,22.2197,76483.0
2017-07-12 11:20:00,30.94,30.98,30.9,30.97,69523.0,22.2197,22.2484,22.1909,22.2412,69523.0
2017-07-12 11:25:00,30.97,31.04,30.95,31.04,75852.0,22.2412,22.2915,22.2268,22.2915,75852.0
2017-07-12 11:30:00,31.03,31.09,31.0,31.08,139219.0,22.2843,22.3274,22.2628,22.3202,139219.0
2017-07-12 11:35:00,31.09,31.2,31.08,31.18,49828.0,22.3274,22.4064,22.3202,22.392,49828.0
2017-07-12 11:40:00,31.19,31.2,31.11,31.18,56908.0,22.3992,22.4064,22.3418,22.392,56908.0
2017-07-12 11:45:00,31.19,31.21,31.14,31.16,40140.0,22.3992,22.4136,22.3633,22.3777,40140.0
2017-07-12 11:50:00,31.16,31.2,31.15,31.17,40886.0,22.3777,22.4064,22.3705,22.3848,40886.0
2017-07-12 11:55:00,31.17,31.21,31.15,31.19,23652.0,22.3848,22.4136,22.3705,22.3992,23652.0
2017-07-12 12:00:00,31.19,31.19,31.15,31.15,55961.0,22.3992,22.3992,22.3705,22.3705,55961.0
2017-07-12 12:05:00,31.15,31.2,31.11,31.19,94942.0,22.3705,22.4064,22.3418,22.3992,94942.0
2017-07-12 12:10:00,31.2,31.25,31.13,31.15,50614.0,22.4064,22.4423,22.3561,22.3705,50614.0
2017-07-12 12:15:00,31.15,31.23,31.11,31.21,25437.0,22.3705,22.4279,22.3418,22.4136,25437.0
2017-07-12 12:20:00,31.22,31.28,31.2,31.27,56952.0,22.4207,22.4638,22.4064,22.4567,56952.0
2017-07-12 12:25:00,31.27,31.3,31.21,31.22,23796.0,22.4567,22.4782,22.4136,22.4207,23796.0
2017-07-12 12:30:00,31.22,31.27,31.17,31.18,34025.0,22.4207,22.4567,22.3848,22.392,34025.0
2017-07-12 12:35:00,31.18,31.2,31.09,31.09,30242.0,22.392,22.4064,22.3274,22.3274,30242.0
2017-07-12 12:40:00,31.1,31.12,31.09,31.11,47301.0,22.3346,22.3489,22.3274,22.3418,47301.0
2017-07-12 12:45:00,31.11,31.14,31.06,31.08,32894.0,22.3418,22.3633,22.3058,22.3202,32894.0
2017-07-12 12:50:00,31.08,31.21,31.08,31.2,75074.0,22.3202,22.4136,22.3202,22.4064,75074.0
2017-07-12 12:55:00,31.2,31.24,31.15,31.17,19243.0,22.4064,22.4351,22.3705,22.3848,19243.0
2017-07-12 13:00:00,31.17,31.28,31.17,31.22,33201.0,22.3848,22.4638,22.3848,22.4207,33201.0
2017-07-12 13:05:00,31.22,31.25,31.2,31.22,22811.0,22.4207,22.4423,22.4064,22.4207,22811.0
2017-07-12 13:10:00,31.22,31.22,31.04,31.08,33225.0,22.4207,22.4207,22.2915,22.3202,33225.0
2017-07-12 13:15:00,31.08,31.08,31.01,31.03,18116.0,22.3202,22.3202,22.2699,22.2843,18116.0
2017-07-12 13:20:00,31.03,31.07,31.0,31.05,30090.0,22.2843,22.313,22.2628,22.2987,30090.0
2017-07-12 13:25:00,31.04,31.08,31.02,31.07,30317.0,22.2915,22.3202,22.2771,22.313,30317.0
2017-07-12 13:30:00,31.08,31.14,31.04,31.14,32968.0,22.3202,22.3633,22.2915,22.3633,32968.0
2017-07-12 13:35:00,31.13,31.16,31.11,31.12,20321.0,22.3561,22.3777,22.3418,22.3489,20321.0
2017-07-12 13:40:00,31.11,31.13,31.05,31.11,22410.0,22.3418,22.3561,22.2987,22.3418,22410.0
2017-07-12 13:45:00,31.1,31.12,31.06,31.06,36027.0,22.3346,22.3489,22.3058,22.3058,36027.0
2017-07-12 13:50:00,31.06,31.09,31.04,31.05,41068.0,22.3058,22.3274,22.2915,22.2987,41068.0
2017-07-12 13:55:00,31.04,31.06,31.01,31.02,21534.0,22.2915,22.3058,22.2699,22.2771,21534.0
2017-07-12 14:00:00,31.02,31.06,30.97,30.97,31978.0,22.2771,22.3058,22.2412,22.2412,31978.0
2017-07-12 14:05:00,30.96,31.0,30.92,31.0,49361.0,22.234,22.2628,22.2053,22.2628,49361.0
2017-07-12 14:10:00,30.99,31.0,30.93,30.93,48467.0,22.2556,22.2628,22.2125,22.2125,48467.0
2017-07-12 14:15:00,30.94,31.0,30.93,30.96,37706.0,22.2197,22.2628,22.2125,22.234,37706.0
2017-07-12 14:20:00,30.96,30.98,30.93,30.93,27195.0,22.234,22.2484,22.2125,22.2125,27195.0
2017-07-12 14:25:00,30.94,30.98,30.92,30.95,43672.0,22.2197,22.2484,22.2053,22.2268,43672.0
2017-07-12 14:30:00,30.96,30.96,30.85,30.85,106345.0,22.234,22.234,22.155,22.155,106345.0
2017-07-12 14:35:00,30.86,30.92,30.8,30.91,69069.0,22.1622,22.2053,22.1191,22.1981,69069.0
2017-07-12 14:40:00,30.91,30.91,30.84,30.85,16549.0,22.1981,22.1981,22.1478,22.155,16549.0
2017-07-12 14:45:00,30.85,30.88,30.85,30.87,22762.0,22.155,22.1766,22.155,22.1694,22762.0
2017-07-12 14:50:00,30.87,30.87,30.82,30.82,36624.0,22.1694,22.1694,22.1335,22.1335,36624.0
2017-07-12 14:55:00,30.83,30.83,30.77,30.8,49352.0,22.1407,22.1407,22.0976,22.1191,49352.0
2017-07-12 15:00:00,30.8,30.83,30.77,30.78,70047.0,22.1191,22.1407,22.0976,22.1048,70047.0
2017-07-12 15:05:00,30.78,30.78,30.72,30.72,56536.0,22.1048,22.1048,22.0617,22.0617,56536.0
2017-07-12 15:10:00,30.73,30.77,30.7,30.77,47689.0,22.0689,22.0976,22.0473,22.0976,47689.0
2017-07-12 15:15:00,30.77,30.88,30.77,30.88,40819.0,22.0976,22.1766,22.0976,22.1766,40819.0
2017-07-12 15:20:00,30.88,30.94,30.86,30.87,73934.0,22.1766,22.2197,22.1622,22.1694,73934.0
2017-07-12 15:25:00,30.88,30.9,30.83,30.85,36317.0,22.1766,22.1909,22.1407,22.155,36317.0
2017-07-12 15:30:00,30.85,30.85,30.78,30.8,71576.0,22.155,22.155,22.1048,22.1191,71576.0
2017-07-12 15:35:00,30.8,30.82,30.76,30.8,91175.0,22.1191,22.1335,22.0904,22.1191,91175.0
2017-07-12 15:40:00,30.8,30.83,30.76,30.82,133128.0,22.1191,22.1407,22.0904,22.1335,133128.0
2017-07-12 15:45:00,30.81,30.82,30.76,30.81,124371.0,22.1263,22.1335,22.0904,22.1263,124371.0
2017-07-12 15:50:00,30.8,30.85,30.8,30.82,174817.0,22.1191,22.155,22.1191,22.1335,174817.0
2017-07-12 15:55:00,30.83,30.84,30.78,30.79,298510.0,22.1407,22.1478,22.1048,22.1119,298510.0
2017-07-13 09:30:00,30.83,31.06,30.8,31.06,71011.0,22.1407,22.3058,22.1191,22.3058,71011.0
2017-07-13 09:35:00,31.01,31.04,30.95,31.02,75298.0,22.2699,22.2915,22.2268,22.2771,75298.0
2017-07-13 09:40:00,31.01,31.03,30.96,31.01,95216.0,22.2699,22.2843,22.234,22.2699,95216.0
2017-07-13 09:45:00,31.0,31.01,30.82,30.86,65710.0,22.2628,22.2699,22.1335,22.1622,65710.0
2017-07-13 09:50:00,30.87,30.96,30.87,30.91,70825.0,22.1694,22.234,22.1694,22.1981,70825.0
2017-07-13 09:55:00,30.89,30.9,30.81,30.82,66548.0,22.1838,22.1909,22.1263,22.1335,66548.0
2017-07-13 10:00:00,30.83,30.88,30.77,30.78,70073.0,22.1407,22.1766,22.0976,22.1048,70073.0
2017-07-13 10:05:00,30.79,30.82,30.7,30.81,67303.0,22.1119,22.1335,22.0473,22.1263,67303.0
2017-07-13 10:10:00,30.82,30.92,30.77,30.87,67969.0,22.1335,22.2053,22.0976,22.1694,67969.0
2017-07-13 10:15:00,30.89,31.05,30.87,31.02,69701.0,22.1838,22.2987,22.1694,22.2771,69701.0
2017-07-13 10:20:00,31.02,31.12,30.97,31.12,44695.0,22.2771,22.3489,22.2412,22.3489,44695.0
2017-07-13 10:25:00,31.11,31.16,31.01,31.01,45822.0,22.3418,22.3777,22.2699,22.2699,45822.0
2017-07-13 10:30:00,31.02,31.06,30.96,31.04,49046.0,22.2771,22.3058,22.234,22.2915,49046.0
2017-07-13 10:35:00,31.04,31.12,31.02,31.03,38538.0,22.2915,22.3489,22.2771,22.2843,38538.0
2017-07-13 10:40:00,31.03,31.07,30.99,31.04,33489.0,22.2843,22.313,22.2556,22.2915,33489.0
2017-07-13 10:45:00,31.04,31.08,30.99,31.0,54638.0,22.2915,22.3202,22.2556,22.2628,54638.0
2017-07-13 10:50:00,31.0,31.04,30.96,30.99,51138.0,22.2628,22.2915,22.234,22.2556,51138.0
2017-07-13 10:55:00,31.0,31.0,30.87,30.91,62414.0,22.2628,22.2628,22.1694,22.1981,62414.0
2017-07-13 11:00:00,30.91,30.92,30.72,30.76,67689.0,22.1981,22.2053,22.0617,22.0904,67689.0
2017-07-13 11:05:00,30.76,30.86,30.74,30.85,37360.0,22.0904,22.1622,22.076,22.155,37360.0
2017-07-13 11:10:00,30.84,30.95,30.8,30.93,48833.0,22.1478,22.2268,22.1191,22.2125,48833.0
2017-07-13 11:15:00,30.92,31.14,30.92,31.14,95988.0,22.2053,22.3633,22.2053,22.3633,95988.0
2017-07-13 11:20:00,31.14,31.19,31.11,31.17,75349.0,22.3633,22.3992,22.3418,22.3848,75349.0
2017-07-13 11:25:00,31.17,31.24,31.17,31.2,63044.0,22.3848,22.4351,22.3848,22.4064,63044.0
2017-07-13 11:30:00,31.21,31.21,31.06,31.11,35151.0,22.4136,22.4136,22.3058,22.3418,35151.0
2017-07-13 11:35:00,31.12,31.18,31.12,31.17,62247.0,22.3489,22.392,22.3489,22.3848,62247.0
2017-07-13 11:40:00,31.17,31.19,31.09,31.12,70703.0,22.3848,22.3992,22.3274,22.3489,70703.0
2017-07-13 11:45:00,31.13,31.16,31.1,31.14,123027.0,22.3561,22.3777,22.3346,22.3633,123027.0
2017-07-13 11:50:00,31.15,31.16,31.02,31.02,44895.0,22.3705,22.3777,22.2771,22.2771,44895.0
2017-07-13 11:55:00,31.01,31.07,31.0,31.01,65583.0,22.2699,22.313,22.2628,22.2699,65583.0
2017-07-13 12:00:00,31.02,31.09,31.02,31.09,48445.0,22.2771,22.3274,22.2771,22.3274,48445.0
2017-07-13 12:05:00,31.08,31.09,31.06,31.09,59773.0,22.3202,22.3274,22.3058,22.3274,59773.0
2017-07-13 12:10:00,31.08,31.14,31.08,31.1,50951.0,22.3202,22.3633,22.3202,22.3346,50951.0
2017-07-13 12:15:00,31.1,31.11,31.07,31.09,75700.0,22.3346,22.3418,22.313,22.3274,75700.0
2017-07-13 12:20:00,31.09,31.12,31.07,31.07,57456.0,22.3274,22.3489,22.313,22.313,57456.0
2017-07-13 12:25:00,31.07,31.12,31.05,31.07,35678.0,22.313,22.3489,22.2987,22.313,35678.0
2017-07-13 12:30:00,31.08,31.1,31.03,31.1,71498.0,22.3202,22.3346,22.2843,22.3346,71498.0
2017-07-13 12:35:00,31.1,31.1,31.03,31.04,22213.0,22.3346,22.3346,22.2843,22.2915,22213.0
2017-07-13 12:40:00,31.04,31.08,31.0,31.01,40111.0,22.2915,22.3202,22.2628,22.2699,40111.0
2017-07-13 12:45:00,31.01,31.02,30.97,31.0,33890.0,22.2699,22.2771,22.2412,22.2628,33890.0
2017-07-13 12:50:00,30.99,31.04,30.99,30.99,14993.0,22.2556,22.2915,22.2556,22.2556,14993.0
2017-07-13 12:55:00,31.0,31.03,30.99,31.0,16927.0,22.2628,22.2843,22.2556,22.2628,16927.0
2017-07-13 13:00:00,31.0,31.03,30.99,31.0,15872.0,22.2628,22.2843,22.2556,22.2628,15872.0
2017-07-13 13:05:00,31.0,31.03,31.0,31.03,19573.0,22.2628,22.2843,22.2628,22.2843,19573.0
2017-07-13 13:10:00,31.03,31.03,30.97,30.99,47825.0,22.2843,22.2843,22.2412,22.2556,47825.0
2017-07-13 13:15:00,30.99,31.02,30.96,31.02,20281.0,22.2556,22.2771,22.234,22.2771,20281.0
2017-07-13 13:20:00,31.01,31.09,31.0,31.08,41152.0,22.2699,22.3274,22.2628,22.3202,41152.0
2017-07-13 13:25:00,31.08,31.12,31.03,31.04,47424.0,22.3202,22.3489,22.2843,22.2915,47424.0
2017-07-13 13:30:00,31.05,31.08,31.05,31.08,22046.0,22.2987,22.3202,22.2987,22.3202,22046.0
2017-07-13 13:35:00,31.08,31.08,31.02,31.05,44856.0,22.3202,22.3202,22.2771,22.2987,44856.0
2017-07-13 13:40:00,31.05,31.11,31.05,31.11,19946.0,22.2987,22.3418,22.2987,22.3418,19946.0
2017-07-13 13:45:00,31.11,31.16,31.1,31.13,39090.0,22.3418,22.3777,22.3346,22.3561,39090.0
2017-07-13 13:50:00,31.14,31.14,31.09,31.09,54355.0,22.3633,22.3633,22.3274,22.3274,54355.0
2017-07-13 13:55:00,31.09,31.13,31.08,31.08,27665.0,22.3274,22.3561,22.3202,22.3202,27665.0
2017-07-13 14:00:00,31.09,31.18,31.07,31.11,55886.0,22.3274,22.392,22.313,22.3418,55886.0
2017-07-13 14:05:00,31.1,31.14,31.1,31.1,25082.0,22.3346,22.3633,22.3346,22.3346,25082.0
2017-07-13 14:10:00,31.11,31.15,31.09,31.1,19733.0,22.3418,22.3705,22.3274,22.3346,19733.0
2017-07-13 14:15:00,31.1,31.16,31.09,31.16,68816.0,22.3346,22.3777,22.3274,22.3777,68816.0
2017-07-13 14:20:00,31.16,31.19,31.1,31.11,28827.0,22.3777,22.3992,22.3346,22.3418,28827.0
2017-07-13 14:25:00,31.12,31.19,31.1,31.14,27959.0,22.3489,22.3992,22.3346,22.3633,27959.0
2017-07-13 14:30:00,31.13,31.13,31.05,31.08,23856.0,22.3561,22.3561,22.2987,22.3202,23856.0
2017-07-13 14:35:00,31.08,31.08,31.05,31.08,16163.0,22.3202,22.3202,22.2987,22.3202,16163.0
2017-07-13 14:40:00,31.08,31.12,31.06,31.08,46352.0,22.3202,22.3489,22.3058,22.3202,46352.0
2017-07-13 14:45:00,31.08,31.12,31.06,31.11,40634.0,22.3202,22.3489,22.3058,22.3418,40634.0
2017-07-13 14:50:00,31.11,31.14,31.07,31.14,38269.0,22.3418,22.3633,22.313,22.3633,38269.0
2017-07-13 14:55:00,31.15,31.22,31.13,31.21,60127.0,22.3705,22.4207,22.3561,22.4136,60127.0
2017-07-13 15:00:00,31.21,31.24,31.19,31.21,86837.0,22.4136,22.4351,22.3992,22.4136,86837.0
2017-07-13 15:05:00,31.21,31.22,31.17,31.18,36040.0,22.4136,22.4207,22.3848,22.392,36040.0
2017-07-13 15:10:00,31.18,31.21,31.17,31.2,43260.0,22.392,22.4136,22.3848,22.4064,43260.0
2017-07-13 15:15:00,31.21,31.21,31.17,31.19,44431.0,22.4136,22.4136,22.3848,22.3992,44431.0
2017-07-13 15:20:00,31.18,31.19,31.16,31.17,37215.0,22.392,22.3992,22.3777,22.3848,37215.0
2017-07-13 15:25:00,31.16,31.18,31.14,31.18,32909.0,22.3777,22.392,22.3633,22.392,32909.0
2017-07-13 15:30:00,31.19,31.23,31.18,31.23,21824.0,22.3992,22.4279,22.392,22.4279,21824.0
2017-07-13 15:35:00,31.22,31.24,31.19,31.23,36794.0,22.4207,22.4351,22.3992,22.4279,36794.0
2017-07-13 15:40:00,31.24,31.28,31.19,31.2,66734.0,22.4351,22.4638,22.3992,22.4064,66734.0
2017-07-13 15:45:00,31.2,31.23,31.17,31.23,65439.0,22.4064,22.4279,22.3848,22.4279,65439.0
2017-07-13 15:50:00,31.23,31.23,31.2,31.23,79054.0,22.4279,22.4279,22.4064,22.4279,79054.0
2017-07-13 15:55:00,31.22,31.23,31.18,31.21,187831.0,22.4207,22.4279,22.392,22.4136,187831.0
2017-07-14 09:30:00,31.31,31.41,31.16,31.24,82539.0,22.4854,22.5572,22.3777,22.4351,82539.0
2017-07-14 09:35:00,31.25,31.39,31.25,31.39,82832.0,22.4423,22.5428,22.4423,22.5428,82832.0
2017-07-14 09:40:00,31.39,31.51,31.35,31.39,80855.0,22.5428,22.629,22.5141,22.5428,80855.0
2017-07-14 09:45:00,31.4,31.54,31.4,31.51,103218.0,22.55,22.6506,22.55,22.629,103218.0
2017-07-14 09:50:00,31.51,31.59,31.5,31.51,74351.0,22.629,22.6865,22.6218,22.629,74351.0
2017-07-14 09:55:00,31.51,31.54,31.41,31.45,55885.0,22.629,22.6506,22.5572,22.5859,55885.0
2017-07-14 10:00:00,31.43,31.46,31.3,31.4,62379.0,22.5716,22.5931,22.4782,22.55,62379.0
2017-07-14 10:05:00,31.4,31.46,31.36,31.36,28708.0,22.55,22.5931,22.5213,22.5213,28708.0
2017-07-14 10:10:00,31.37,31.48,31.37,31.47,23636.0,22.5285,22.6075,22.5285,22.6003,23636.0
2017-07-14 10:15:00,31.46,31.49,31.41,31.43,26264.0,22.5931,22.6146,22.5572,22.5716,26264.0
2017-07-14 10:20:00,31.43,31.5,31.42,31.48,24380.0,22.5716,22.6218,22.5644,22.6075,24380.0
2017-07-14 10:25:00,31.47,31.52,31.44,31.47,71081.0,22.6003,22.6362,22.5787,22.6003,71081.0
2017-07-14 10:30:00,31.46,31.5,31.45,31.46,71947.0,22.5931,22.6218,22.5859,22.5931,71947.0
2017-07-14 10:35:00,31.45,31.54,31.45,31.53,58146.0,22.5859,22.6506,22.5859,22.6434,58146.0
2017-07-14 10:40:00,31.52,31.56,31.51,31.54,57363.0,22.6362,22.6649,22.629,22.6506,57363.0
2017-07-14 10:45:00,31.54,31.57,31.49,31.5,84884.0,22.6506,22.6721,22.6146,22.6218,84884.0
2017-07-14 10:50:00,31.5,31.51,31.46,31.47,76692.0,22.6218,22.629,22.5931,22.6003,76692.0
2017-07-14 10:55:00,31.47,31.49,31.43,31.45,85589.0,22.6003,22.6146,22.5716,22.5859,85589.0
2017-07-14 11:00:00,31.45,31.45,31.3,31.3,118263.0,22.5859,22.5859,22.4782,22.4782,118263.0
2017-07-14 11:05:00,31.3,31.38,31.3,31.34,47412.0,22.4782,22.5357,22.4782,22.5069,47412.0
2017-07-14 11:10:00,31.33,31.4,31.32,31.37,79587.0,22.4997,22.55,22.4926,22.5285,79587.0
2017-07-14 11:15:00,31.36,31.43,31.36,31.39,44745.0,22.5213,22.5716,22.5213,22.5428,44745.0
2017-07-14 11:20:00,31.38,31.42,31.38,31.41,50535.0,22.5357,22.5644,22.5357,22.5572,50535.0
2017-07-14 11:25:00,31.41,31.45,31.36,31.37,60995.0,22.5572,22.5859,22.5213,22.5285,60995.0
2017-07-14 11:30:00,31.37,31.41,31.36,31.38,49805.0,22.5285,22.5572,22.5213,22.5357,49805.0
2017-07-14 11:35:00,31.38,31.41,31.37,31.38,62140.0,22.5357,22.5572,22.5285,22.5357,62140.0
2017-07-14 11:40:00,31.38,31.4,31.37,31.39,46228.0,22.5357,22.55,22.5285,22.5428,46228.0
2017-07-14 11:45:00,31.39,31.41,31.37,31.37,87203.0,22.5428,22.5572,22.5285,22.5285,87203.0
2017-07-14 11:50:00,31.38,31.42,31.37,31.4,28896.0,22.5357,22.5644,22.5285,22.55,28896.0
2017-07-14 11:55:00,31.39,31.4,31.34,31.39,45732.0,22.5428,22.55,22.5069,22.5428,45732.0
2017-07-14 12:00:00,31.39,31.4,31.36,31.38,27612.0,22.5428,22.55,22.5213,22.5357,27612.0
2017-07-14 12:05:00,31.38,31.41,31.37,31.39,22793.0,22.5357,22.5572,22.5285,22.5428,22793.0
2017-07-14 12:10:00,31.38,31.4,31.37,31.39,24325.0,22.5357,22.55,22.5285,22.5428,24325.0
2017-07-14 12:15:00,31.39,31.42,31.38,31.4,20528.0,22.5428,22.5644,22.5357,22.55,20528.0
2017-07-14 12:20:00,31.41,31.43,31.4,31.42,17519.0,22.5572,22.5716,22.55,22.5644,17519.0
2017-07-14 12:25:00,31.43,31.44,31.4,31.41,25878.0,22.5716,22.5787,22.55,22.5572,25878.0
2017-07-14 12:30:00,31.4,31.47,31.4,31.43,19053.0,22.55,22.6003,22.55,22.5716,19053.0
2017-07-14 12:35:00,31.42,31.45,31.41,31.44,20378.0,22.5644,22.5859,22.5572,22.5787,20378.0
2017-07-14 12:40:00,31.44,31.47,31.42,31.43,15735.0,22.5787,22.6003,22.5644,22.5716,15735.0
2017-07-14 12:45:00,31.42,31.46,31.42,31.45,10291.0,22.5644,22.5931,22.5644,22.5859,10291.0
2017-07-14 12:50:00,31.45,31.48,31.45,31.48,23806.0,22.5859,22.6075,22.5859,22.6075,23806.0
2017-07-14 12:55:00,31.48,31.48,31.45,31.45,17486.0,22.6075,22.6075,22.5859,22.5859,17486.0
2017-07-14 13:00:00,31.45,31.47,31.41,31.46,36405.0,22.5859,22.6003,22.5572,22.5931,36405.0
2017-07-14 13:05:00,31.45,31.46,31.43,31.44,13764.0,22.5859,22.5931,22.5716,22.5787,13764.0
2017-07-14 13:10:00,31.44,31.47,31.44,31.45,14753.0,22.5787,22.6003,22.5787,22.5859,14753.0
2017-07-14 13:15:00,31.45,31.49,31.44,31.47,18293.0,22.5859,22.6146,22.5787,22.6003,18293.0
2017-07-14 13:20:00,31.48,31.51,31.46,31.51,19009.0,22.6075,22.629,22.5931,22.629,19009.0
2017-07-14 13:25:00,31.5,31.51,31.47,31.47,17411.0,22.6218,22.629,22.6003,22.6003,17411.0
2017-07-14 13:30:00,31.47,31.53,31.47,31.51,31478.0,22.6003,22.6434,22.6003,22.629,31478.0
2017-07-14 13:35:00,31.5,31.53,31.48,31.53,27562.0,22.6218,22.6434,22.6075,22.6434,27562.0
2017-07-14 13:40:00,31.54,31.6,31.54,31.6,32608.0,22.6506,22.6936,22.6506,22.6936,32608.0
2017-07-14 13:45:00,31.6,31.63,31.59,31.62,28100.0,22.6936,22.7152,22.6865,22.708,28100.0
2017-07-14 13:50:00,31.61,31.62,31.6,31.61,35495.0,22.7008,22.708,22.6936,22.7008,35495.0
2017-07-14 13:55:00,31.61,31.61,31.59,31.61,39548.0,22.7008,22.7008,22.6865,22.7008,39548.0
2017-07-14 14:00:00,31.61,31.65,31.59,31.64,59267.0,22.7008,22.7296,22.6865,22.7224,59267.0
2017-07-14 14:05:00,31.64,31.67,31.6,31.61,46296.0,22.7224,22.7439,22.6936,22.7008,46296.0
2017-07-14 14:10:00,31.62,31.62,31.58,31.61,44784.0,22.708,22.708,22.6793,22.7008,44784.0
2017-07-14 14:15:00,31.61,31.64,31.56,31.64,40562.0,22.7008,22.7224,22.6649,22.7224,40562.0
2017-07-14 14:20:00,31.64,31.68,31.63,31.67,39559.0,22.7224,22.7511,22.7152,22.7439,39559.0
2017-07-14 14:25:00,31.68,31.7,31.66,31.7,45732.0,22.7511,22.7655,22.7367,22.7655,45732.0
2017-07-14 14:30:00,31.69,31.7,31.63,31.65,46520.0,22.7583,22.7655,22.7152,22.7296,46520.0
2017-07-14 14:35:00,31.65,31.68,31.64,31.68,41982.0,22.7296,22.7511,22.7224,22.7511,41982.0
2017-07-14 14:40:00,31.68,31.71,31.67,31.68,39002.0,22.7511,22.7726,22.7439,22.7511,39002.0
2017-07-14 14:45:00,31.68,31.69,31.65,31.66,55877.0,22.7511,22.7583,22.7296,22.7367,55877.0
2017-07-14 14:50:00,31.66,31.67,31.63,31.64,25200.0,22.7367,22.7439,22.7152,22.7224,25200.0
2017-07-14 14:55:00,31.64,31.68,31.64,31.68,40031.0,22.7224,22.7511,22.7224,22.7511,40031.0
2017-07-14 15:00:00,31.69,31.74,31.69,31.71,85548.0,22.7583,22.7942,22.7583,22.7726,85548.0
2017-07-14 15:05:00,31.71,31.72,31.69,31.7,40755.0,22.7726,22.7798,22.7583,22.7655,40755.0
2017-07-14 15:10:00,31.7,31.72,31.69,31.72,48958.0,22.7655,22.7798,22.7583,22.7798,48958.0
2017-07-14 15:15:00,31.72,31.77,31.71,31.76,160857.0,22.7798,22.8157,22.7726,22.8085,160857.0
2017-07-14 15:20:00,31.77,31.8,31.75,31.8,70308.0,22.8157,22.8373,22.8014,22.8373,70308.0
2017-07-14 15:25:00,31.8,31.81,31.79,31.8,47319.0,22.8373,22.8445,22.8301,22.8373,47319.0
2017-07-14 15:30:00,31.81,31.87,31.8,31.86,95653.0,22.8445,22.8875,22.8373,22.8804,95653.0
2017-07-14 15:35:00,31.87,31.87,31.8,31.81,162633.0,22.8875,22.8875,22.8373,22.8445,162633.0
2017-07-14 15:40:00,31.8,31.81,31.73,31.78,96511.0,22.8373,22.8445,22.787,22.8229,96511.0
2017-07-14 15:45:00,31.78,31.79,31.75,31.76,132843.0,22.8229,22.8301,22.8014,22.8085,132843.0
2017-07-14 15:50:00,31.77,31.77,31.63,31.64,171737.0,22.8157,22.8157,22.7152,22.7224,171737.0
2017-07-14 15:55:00,31.63,31.66,31.61,31.65,255348.0,22.7152,22.7367,22.7008,22.7296,255348.0
2017-07-17 09:30:00,31.62,31.75,31.51,31.73,109630.0,22.708,22.8014,22.629,22.787,109630.0
2017-07-17 09:35:00,31.73,31.92,31.71,31.86,37206.0,22.787,22.9235,22.7726,22.8804,37206.0
2017-07-17 09:40:00,31.85,31.9,31.79,31.79,102823.0,22.8732,22.9091,22.8301,22.8301,102823.0
2017-07-17 09:45:00,31.79,31.89,31.78,31.85,76993.0,22.8301,22.9019,22.8229,22.8732,76993.0
2017-07-17 09:50:00,31.84,32.01,31.83,31.93,113685.0,22.866,22.9881,22.8588,22.9306,113685.0
2017-07-17 09:55:00,31.93,31.97,31.89,31.95,76370.0,22.9306,22.9594,22.9019,22.945,76370.0
2017-07-17 10:00:00,31.95,31.96,31.87,31.92,111373.0,22.945,22.9522,22.8875,22.9235,111373.0
2017-07-17 10:05:00,31.92,31.97,31.89,31.9,74853.0,22.9235,22.9594,22.9019,22.9091,74853.0
2017-07-17 10:10:00,31.91,31.95,31.9,31.94,71881.0,22.9163,22.945,22.9091,22.9378,71881.0
2017-07-17 10:15:00,31.95,31.96,31.91,31.91,95080.0,22.945,22.9522,22.9163,22.9163,95080.0
2017-07-17 10:20:00,31.91,31.92,31.84,31.86,84062.0,22.9163,22.9235,22.866,22.8804,84062.0
2017-07-17 10:25:00,31.85,31.86,31.81,31.82,61804.0,22.8732,22.8804,22.8445,22.8516,61804.0
2017-07-17 10:30:00,31.83,31.91,31.8,31.9,70274.0,22.8588,22.9163,22.8373,22.9091,70274.0
2017-07-17 10:35:00,31.89,31.92,31.86,31.89,74990.0,22.9019,22.9235,22.8804,22.9019,74990.0
2017-07-17 10:40:00,31.89,31.92,31.82,31.84,81584.0,22.9019,22.9235,22.8516,22.866,81584.0
2017-07-17 10:45:00,31.84,31.84,31.79,31.82,56108.0,22.866,22.866,22.8301,22.8516,56108.0
2017-07-17 10:50:00,31.82,31.84,31.76,31.82,59040.0,22.8516,22.866,22.8085,22.8516,59040.0
2017-07-17 10:55:00,31.82,31.86,31.77,31.78,39280.0,22.8516,22.8804,22.8157,22.8229,39280.0
2017-07-17 11:00:00,31.79,31.8,31.69,31.73,86807.0,22.8301,22.8373,22.7583,22.787,86807.0
2017-07-17 11:05:00,31.72,31.75,31.68,31.74,55397.0,22.7798,22.8014,22.7511,22.7942,55397.0
2017-07-17 11:10:00,31.74,31.78,31.73,31.75,36600.0,22.7942,22.8229,22.787,22.8014,36600.0
2017-07-17 11:15:00,31.75,31.77,31.68,31.69,77174.0,22.8014,22.8157,22.7511,22.7583,77174.0
2017-07-17 11:20:00,31.69,31.77,31.67,31.77,48451.0,22.7583,22.8157,22.7439,22.8157,48451.0
2017-07-17 11:25:00,31.77,31.88,31.77,31.86,55650.0,22.8157,22.8947,22.8157,22.8804,55650.0
2017-07-17 11:30:00,31.86,31.87,31.69,31.69,175491.0,22.8804,22.8875,22.7583,22.7583,175491.0
2017-07-17 11:35:00,31.69,31.69,31.6,31.65,66171.0,22.7583,22.7583,22.6936,22.7296,66171.0
2017-07-17 11:40:00,31.64,31.65,31.55,31.6,45630.0,22.7224,22.7296,22.6577,22.6936,45630.0
2017-07-17 11:45:00,31.61,31.63,31.6,31.63,73544.0,22.7008,22.7152,22.6936,22.7152,73544.0
2017-07-17 11:50:00,31.62,31.66,31.6,31.61,47567.0,22.708,22.7367,22.6936,22.7008,47567.0
2017-07-17 11:55:00,31.6,31.72,31.58,31.72,56045.0,22.6936,22.7798,22.6793,22.7798,56045.0
2017-07-17 12:00:00,31.71,31.74,31.67,31.71,50476.0,22.7726,22.7942,22.7439,22.7726,50476.0
2017-07-17 12:05:00,31.71,31.73,31.67,31.73,33050.0,22.7726,22.787,22.7439,22.787,33050.0
2017-07-17 12:10:00,31.73,31.76,31.7,31.72,31285.0,22.787,22.8085,22.7655,22.7798,31285.0
2017-07-17 12:15:00,31.72,31.77,31.71,31.71,50450.0,22.7798,22.8157,22.7726,22.7726,50450.0
2017-07-17 12:20:00,31.71,31.75,31.7,31.73,59541.0,22.7726,22.8014,22.7655,22.787,59541.0
2017-07-17 12:25:00,31.73,31.74,31.67,31.7,46189.0,22.787,22.7942,22.7439,22.7655,46189.0
2017-07-17 12:30:00,31.7,31.75,31.69,31.75,44274.0,22.7655,22.8014,22.7583,22.8014,44274.0
2017-07-17 12:35:00,31.74,31.76,31.72,31.72,83142.0,22.7942,22.8085,22.7798,22.7798,83142.0
2017-07-17 12:40:00,31.72,31.73,31.66,31.69,50348.0,22.7798,22.787,22.7367,22.7583,50348.0
2017-07-17 12:45:00,31.7,31.74,31.68,31.68,40488.0,22.7655,22.7942,22.7511,22.7511,40488.0
2017-07-17 12:50:00,31.68,31.69,31.61,31.63,43415.0,22.7511,22.7583,22.7008,22.7152,43415.0
2017-07-17 12:55:00,31.63,31.67,31.62,31.64,27225.0,22.7152,22.7439,22.708,22.7224,27225.0
2017-07-17 13:00:00,31.65,31.66,31.58,31.61,42619.0,22.7296,22.7367,22.6793,22.7008,42619.0
2017-07-17 13:05:00,31.62,31.65,31.59,31.59,23655.0,22.708,22.7296,22.6865,22.6865,23655.0
2017-07-17 13:10:00,31.59,31.61,31.52,31.52,79650.0,22.6865,22.7008,22.6362,22.6362,79650.0
2017-07-17 13:15:00,31.52,31.52,31.45,31.46,73223.0,22.6362,22.6362,22.5859,22.5931,73223.0
2017-07-17 13:20:00,31.47,31.47,31.42,31.47,38749.0,22.6003,22.6003,22.5644,22.6003,38749.0
2017-07-17 13:25:00,31.46,31.47,31.39,31.39,27672.0,22.5931,22.6003,22.5428,22.5428,27672.0
2017-07-17 13:30:00,31.38,31.46,31.37,31.44,25993.0,22.5357,22.5931,22.5285,22.5787,25993.0
2017-07-17 13:35:00,31.44,31.49,31.42,31.49,37611.0,22.5787,22.6146,22.5644,22.6146,37611.0
2017-07-17 13:40:00,31.49,31.5,31.45,31.46,40148.0,22.6146,22.6218,22.5859,22.5931,40148.0
2017-07-17 13:45:00,31.46,31.54,31.46,31.54,41224.0,22.5931,22.6506,22.5931,22.6506,41224.0
2017-07-17 13:50:00,31.53,31.58,31.52,31.56,66852.0,22.6434,22.6793,22.6362,22.6649,66852.0
2017-07-17 13:55:00,31.56,31.61,31.55,31.61,55497.0,22.6649,22.7008,22.6577,22.7008,55497.0
2017-07-17 14:00:00,31.61,31.61,31.58,31.59,44153.0,22.7008,22.7008,22.6793,22.6865,44153.0
2017-07-17 14:05:00,31.58,31.59,31.56,31.59,49494.0,22.6793,22.6865,22.6649,22.6865,49494.0
2017-07-17 14:10:00,31.59,31.6,31.56,31.59,34537.0,22.6865,22.6936,22.6649,22.6865,34537.0
2017-07-17 14:15:00,31.58,31.62,31.49,31.51,79946.0,22.6793,22.708,22.6146,22.629,79946.0
2017-07-17 14:20:00,31.52,31.53,31.47,31.48,51509.0,22.6362,22.6434,22.6003,22.6075,51509.0
2017-07-17 14:25:00,31.48,31.54,31.47,31.49,64532.0,22.6075,22.6506,22.6003,22.6146,64532.0
2017-07-17 14:30:00,31.49,31.49,31.43,31.44,43379.0,22.6146,22.6146,22.5716,22.5787,43379.0
2017-07-17 14:35:00,31.45,31.48,31.42,31.44,55931.0,22.5859,22.6075,22.5644,22.5787,55931.0
2017-07-17 14:40:00,31.44,31.45,31.4,31.41,34217.0,22.5787,22.5859,22.55,22.5572,34217.0
2017-07-17 14:45:00,31.41,31.42,31.39,31.4,57280.0,22.5572,22.5644,22.5428,22.55,57280.0
2017-07-17 14:50:00,31.4,31.41,31.37,31.4,55010.0,22.55,22.5572,22.5285,22.55,55010.0
2017-07-17 14:55:00,31.4,31.42,31.39,31.4,36767.0,22.55,22.5644,22.5428,22.55,36767.0
2017-07-17 15:00:00,31.4,31.41,31.32,31.32,113972.0,22.55,22.5572,22.4926,22.4926,113972.0
2017-07-17 15:05:00,31.32,31.32,31.27,31.29,80969.0,22.4926,22.4926,22.4567,22.471,80969.0
2017-07-17 15:10:00,31.29,31.31,31.26,31.28,57609.0,22.471,22.4854,22.4495,22.4638,57609.0
2017-07-17 15:15:00,31.28,31.36,31.27,31.36,77183.0,22.4638,22.5213,22.4567,22.5213,77183.0
2017-07-17 15:20:00,31.36,31.36,31.32,31.33,59578.0,22.5213,22.5213,22.4926,22.4997,59578.0
2017-07-17 15:25:00,31.33,31.33,31.3,31.31,50486.0,22.4997,22.4997,22.4782,22.4854,50486.0
2017-07-17 15:30:00,31.31,31.39,31.31,31.38,102655.0,22.4854,22.5428,22.4854,22.5357,102655.0
2017-07-17 15:35:00,31.37,31.39,31.36,31.38,68761.0,22.5285,22.5428,22.5213,22.5357,68761.0
2017-07-17 15:40:00,31.38,31.43,31.38,31.39,108525.0,22.5357,22.5716,22.5357,22.5428,108525.0
2017-07-17 15:45:00,31.39,31.39,31.33,31.34,145789.0,22.5428,22.5428,22.4997,22.5069,145789.0
2017-07-17 15:50:00,31.34,31.37,31.33,31.35,187754.0,22.5069,22.5285,22.4997,22.5141,187754.0
2017-07-17 15:55:00,31.35,31.35,31.32,31.33,292094.0,22.5141,22.5141,22.4926,22.4997,292094.0
2017-07-18 09:30:00,31.63,31.68,31.4,31.62,50819.0,22.7152,22.7511,22.55,22.708,50819.0
2017-07-18 09:35:00,31.63,31.68,31.44,31.54,45928.0,22.7152,22.7511,22.5787,22.6506,45928.0
2017-07-18 09:40:00,31.5,31.58,31.41,31.5,57947.0,22.6218,22.6793,22.5572,22.6218,57947.0
2017-07-18 09:45:00,31.51,31.51,31.37,31.41,77650.0,22.629,22.629,22.5285,22.5572,77650.0
2017-07-18 09:50:00,31.4,31.57,31.37,31.55,48158.0,22.55,22.6721,22.5285,22.6577,48158.0
2017-07-18 09:55:00,31.55,31.59,31.44,31.57,58474.0,22.6577,22.6865,22.5787,22.6721,58474.0
2017-07-18 10:00:00,31.58,31.58,31.45,31.52,44370.0,22.6793,22.6793,22.5859,22.6362,44370.0
2017-07-18 10:05:00,31.52,31.59,31.49,31.56,44594.0,22.6362,22.6865,22.6146,22.6649,44594.0
2017-07-18 10:10:00,31.55,31.56,31.48,31.5,70679.0,22.6577,22.6649,22.6075,22.6218,70679.0
2017-07-18 10:15:00,31.49,31.5,31.38,31.4,62502.0,22.6146,22.6218,22.5357,22.55,62502.0
2017-07-18 10:20:00,31.4,31.47,31.34,31.46,99836.0,22.55,22.6003,22.5069,22.5931,99836.0
2017-07-18 10:25:00,31.46,31.52,31.43,31.51,43379.0,22.5931,22.6362,22.5716,22.629,43379.0
2017-07-18 10:30:00,31.51,31.53,31.46,31.51,53326.0,22.629,22.6434,22.5931,22.629,53326.0
2017-07-18 10:35:00,31.51,31.52,31.48,31.48,48499.0,22.629,22.6362,22.6075,22.6075,48499.0
2017-07-18 10:40:00,31.48,31.49,31.41,31.47,48522.0,22.6075,22.6146,22.5572,22.6003,48522.0
2017-07-18 10:45:00,31.46,31.5,31.43,31.43,34724.0,22.5931,22.6218,22.5716,22.5716,34724.0
2017-07-18 10:50:00,31.44,31.46,31.39,31.42,46871.0,22.5787,22.5931,22.5428,22.5644,46871.0
2017-07-18 10:55:00,31.42,31.5,31.39,31.48,29808.0,22.5644,22.6218,22.5428,22.6075,29808.0
2017-07-18 11:00:00,31.49,31.5,31.41,31.42,30482.0,22.6146,22.6218,22.5572,22.5644,30482.0
2017-07-18 11:05:00,31.42,31.47,31.4,31.42,20133.0,22.5644,22.6003,22.55,22.5644,20133.0
2017-07-18 11:10:00,31.43,31.46,31.38,31.4,19318.0,22.5716,22.5931,22.5357,22.55,19318.0
2017-07-18 11:15:00,31.4,31.43,31.26,31.26,111235.0,22.55,22.5716,22.4495,22.4495,111235.0
2017-07-18 11:20:00,31.27,31.34,31.23,31.24,42153.0,22.4567,22.5069,22.4279,22.4351,42153.0
2017-07-18 11:25:00,31.24,31.25,31.18,31.22,39461.0,22.4351,22.4423,22.392,22.4207,39461.0
2017-07-18 11:30:00,31.22,31.26,31.17,31.19,22847.0,22.4207,22.4495,22.3848,22.3992,22847.0
2017-07-18 11:35:00,31.19,31.21,31.14,31.2,67723.0,22.3992,22.4136,22.3633,22.4064,67723.0
2017-07-18 11:40:00,31.2,31.33,31.2,31.31,55523.0,22.4064,22.4997,22.4064,22.4854,55523.0
2017-07-18 11:45:00,31.31,31.33,31.26,31.28,40276.0,22.4854,22.4997,22.4495,22.4638,40276.0
2017-07-18 11:50:00,31.28,31.32,31.28,31.3,34532.0,22.4638,22.4926,22.4638,22.4782,34532.0
2017-07-18 11:55:00,31.29,31.3,31.24,31.28,38217.0,22.471,22.4782,22.4351,22.4638,38217.0
2017-07-18 12:00:00,31.28,31.31,31.26,31.3,44551.0,22.4638,22.4854,22.4495,22.4782,44551.0
2017-07-18 12:05:00,31.29,31.35,31.28,31.35,49260.0,22.471,22.5141,22.4638,22.5141,49260.0
2017-07-18 12:10:00,31.35,31.36,31.31,31.32,49584.0,22.5141,22.5213,22.4854,22.4926,49584.0
2017-07-18 12:15:00,31.32,31.36,31.31,31.35,34549.0,22.4926,22.5213,22.4854,22.5141,34549.0
2017-07-18 12:20:00,31.35,31.4,31.34,31.39,25967.0,22.5141,22.55,22.5069,22.5428,25967.0
2017-07-18 12:25:00,31.39,31.41,31.35,31.35,56638.0,22.5428,22.5572,22.5141,22.5141,56638.0
2017-07-18 12:30:00,31.35,31.39,31.34,31.36,23042.0,22.5141,22.5428,22.5069,22.5213,23042.0
2017-07-18 12:35:00,31.36,31.37,31.33,31.34,31093.0,22.5213,22.5285,22.4997,22.5069,31093.0
2017-07-18 12:40:00,31.33,31.35,31.31,31.35,25519.0,22.4997,22.5141,22.4854,22.5141,25519.0
2017-07-18 12:45:00,31.35,31.36,31.32,31.32,19736.0,22.5141,22.5213,22.4926,22.4926,19736.0
2017-07-18 12:50:00,31.33,31.34,31.27,31.29,28448.0,22.4997,22.5069,22.4567,22.471,28448.0
2017-07-18 12:55:00,31.29,31.34,31.26,31.3,40331.0,22.471,22.5069,22.4495,22.4782,40331.0
2017-07-18 13:00:00,31.31,31.37,31.3,31.37,33149.0,22.4854,22.5285,22.4782,22.5285,33149.0
2017-07-18 13:05:00,31.37,31.38,31.33,31.35,44569.0,22.5285,22.5357,22.4997,22.5141,44569.0
2017-07-18 13:10:00,31.34,31.35,31.27,31.28,44758.0,22.5069,22.5141,22.4567,22.4638,44758.0
2017-07-18 13:15:00,31.28,31.28,31.2,31.21,30973.0,22.4638,22.4638,22.4064,22.4136,30973.0
2017-07-18 13:20:00,31.21,31.22,31.13,31.15,56220.0,22.4136,22.4207,22.3561,22.3705,56220.0
2017-07-18 13:25:00,31.15,31.15,31.11,31.14,54514.0,22.3705,22.3705,22.3418,22.3633,54514.0
2017-07-18 13:30:00,31.14,31.21,31.14,31.15,55815.0,22.3633,22.4136,22.3633,22.3705,55815.0
2017-07-18 13:35:00,31.15,31.16,31.09,31.14,68465.0,22.3705,22.3777,22.3274,22.3633,68465.0
2017-07-18 13:40:00,31.14,31.15,31.12,31.15,44695.0,22.3633,22.3705,22.3489,22.3705,44695.0
2017-07-18 13:45:00,31.15,31.17,31.13,31.14,31359.0,22.3705,22.3848,22.3561,22.3633,31359.0
2017-07-18 13:50:00,31.15,31.18,31.14,31.14,27258.0,22.3705,22.392,22.3633,22.3633,27258.0
2017-07-18 13:55:00,31.14,31.16,31.11,31.15,20538.0,22.3633,22.3777,22.3418,22.3705,20538.0
2017-07-18 14:00:00,31.15,31.18,31.11,31.18,20682.0,22.3705,22.392,22.3418,22.392,20682.0
2017-07-18 14:05:00,31.19,31.22,31.18,31.21,36144.0,22.3992,22.4207,22.392,22.4136,36144.0
2017-07-18 14:10:00,31.2,31.28,31.18,31.28,40971.0,22.4064,22.4638,22.392,22.4638,40971.0
2017-07-18 14:15:00,31.27,31.29,31.24,31.26,52233.0,22.4567,22.471,22.4351,22.4495,52233.0
2017-07-18 14:20:00,31.25,31.3,31.25,31.29,51483.0,22.4423,22.4782,22.4423,22.471,51483.0
2017-07-18 14:25:00,31.29,31.31,31.28,31.31,32396.0,22.471,22.4854,22.4638,22.4854,32396.0
2017-07-18 14:30:00,31.31,31.36,31.3,31.35,35866.0,22.4854,22.5213,22.4782,22.5141,35866.0
2017-07-18 14:35:00,31.35,31.35,31.28,31.3,23154.0,22.5141,22.5141,22.4638,22.4782,23154.0
2017-07-18 14:40:00,31.3,31.33,31.29,31.32,30926.0,22.4782,22.4997,22.471,22.4926,30926.0
2017-07-18 14:45:00,31.31,31.36,31.29,31.35,48358.0,22.4854,22.5213,22.471,22.5141,48358.0
2017-07-18 14:50:00,31.35,31.37,31.32,31.35,42546.0,22.5141,22.5285,22.4926,22.5141,42546.0
2017-07-18 14:55:00,31.36,31.37,31.35,31.37,18652.0,22.5213,22.5285,22.5141,22.5285,18652.0
2017-07-18 15:00:00,31.37,31.37,31.34,31.35,32483.0,22.5285,22.5285,22.5069,22.5141,32483.0
2017-07-18 15:05:00,31.34,31.44,31.34,31.44,73029.0,22.5069,22.5787,22.5069,22.5787,73029.0
2017-07-18 15:10:00,31.44,31.45,31.41,31.44,50903.0,22.5787,22.5859,22.5572,22.5787,50903.0
2017-07-18 15:15:00,31.44,31.49,31.43,31.48,52830.0,22.5787,22.6146,22.5716,22.6075,52830.0
2017-07-18 15:20:00,31.48,31.48,31.44,31.47,69585.0,22.6075,22.6075,22.5787,22.6003,69585.0
2017-07-18 15:25:00,31.47,31.48,31.44,31.46,103669.0,22.6003,22.6075,22.5787,22.5931,103669.0
2017-07-18 15:30:00,31.45,31.46,31.38,31.38,58629.0,22.5859,22.5931,22.5357,22.5357,58629.0
2017-07-18 15:35:00,31.38,31.43,31.32,31.34,66002.0,22.5357,22.5716,22.4926,22.5069,66002.0
2017-07-18 15:40:00,31.34,31.34,31.28,31.33,68510.0,22.5069,22.5069,22.4638,22.4997,68510.0
2017-07-18 15:45:00,31.33,31.37,31.31,31.37,79353.0,22.4997,22.5285,22.4854,22.5285,79353.0
2017-07-18 15:50:00,31.37,31.37,31.35,31.37,118308.0,22.5285,22.5285,22.5141,22.5285,118308.0
2017-07-18 15:55:00,31.36,31.37,31.35,31.36,284848.0,22.5213,22.5285,22.5141,22.5213,284848.0
2017-07-19 09:30:00,31.29,31.51,31.26,31.36,41790.0,22.471,22.629,22.4495,22.5213,41790.0
2017-07-19 09:35:00,31.4,31.41,31.22,31.27,45696.0,22.55,22.5572,22.4207,22.4567,45696.0
2017-07-19 09:40:00,31.3,31.43,31.25,31.42,54571.0,22.4782,22.5716,22.4423,22.5644,54571.0
2017-07-19 09:45:00,31.42,31.47,31.27,31.31,44496.0,22.5644,22.6003,22.4567,22.4854,44496.0
2017-07-19 09:50:00,31.31,31.35,31.25,31.29,62582.0,22.4854,22.5141,22.4423,22.471,62582.0
2017-07-19 09:55:00,31.3,31.38,31.28,31.37,48817.0,22.4782,22.5357,22.4638,22.5285,48817.0
2017-07-19 10:00:00,31.37,31.51,31.37,31.46,53943.0,22.5285,22.629,22.5285,22.5931,53943.0
2017-07-19 10:05:00,31.46,31.52,31.4,31.42,50138.0,22.5931,22.6362,22.55,22.5644,50138.0
2017-07-19 10:10:00,31.42,31.42,31.3,31.34,47270.0,22.5644,22.5644,22.4782,22.5069,47270.0
2017-07-19 10:15:00,31.35,31.36,31.27,31.3,41599.0,22.5141,22.5213,22.4567,22.4782,41599.0
2017-07-19 10:20:00,31.32,31.41,31.31,31.4,80086.0,22.4926,22.5572,22.4854,22.55,80086.0
2017-07-19 10:25:00,31.43,31.43,31.32,31.33,25007.0,22.5716,22.5716,22.4926,22.4997,25007.0
2017-07-19 10:30:00,31.35,31.73,31.35,31.63,219333.0,22.5141,22.787,22.5141,22.7152,219333.0
2017-07-19 10:35:00,31.63,31.77,31.37,31.55,120464.0,22.7152,22.8157,22.5285,22.6577,120464.0
2017-07-19 10:40:00,31.54,31.78,31.49,31.78,81991.0,22.6506,22.8229,22.6146,22.8229,81991.0
2017-07-19 10:45:00,31.77,31.85,31.71,31.71,51580.0,22.8157,22.8732,22.7726,22.7726,51580.0
2017-07-19 10:50:00,31.71,31.75,31.63,31.65,40959.0,22.7726,22.8014,22.7152,22.7296,40959.0
2017-07-19 10:55:00,31.65,31.7,31.6,31.68,41808.0,22.7296,22.7655,22.6936,22.7511,41808.0
2017-07-19 11:00:00,31.69,31.78,31.68,31.76,49103.0,22.7583,22.8229,22.7511,22.8085,49103.0
2017-07-19 11:05:00,31.76,31.81,31.76,31.78,40354.0,22.8085,22.8445,22.8085,22.8229,40354.0
2017-07-19 11:10:00,31.78,31.85,31.77,31.85,30816.0,22.8229,22.8732,22.8157,22.8732,30816.0
2017-07-19 11:15:00,31.85,31.92,31.81,31.91,38980.0,22.8732,22.9235,22.8445,22.9163,38980.0
2017-07-19 11:20:00,31.91,31.93,31.86,31.92,67686.0,22.9163,22.9306,22.8804,22.9235,67686.0
2017-07-19 11:25:00,31.92,31.92,31.84,31.87,37067.0,22.9235,22.9235,22.866,22.8875,37067.0
2017-07-19 11:30:00,31.88,31.89,31.82,31.85,29104.0,22.8947,22.9019,22.8516,22.8732,29104.0
2017-07-19 11:35:00,31.84,31.85,31.79,31.83,34315.0,22.866,22.8732,22.8301,22.8588,34315.0
2017-07-19 11:40:00,31.83,31.92,31.82,31.89,37649.0,22.8588,22.9235,22.8516,22.9019,37649.0
2017-07-19 11:45:00,31.88,31.9,31.84,31.84,33489.0,22.8947,22.9091,22.866,22.866,33489.0
2017-07-19 11:50:00,31.85,31.86,31.82,31.86,31028.0,22.8732,22.8804,22.8516,22.8804,31028.0
2017-07-19 11:55:00,31.86,31.89,31.83,31.86,31670.0,22.8804,22.9019,22.8588,22.8804,31670.0
2017-07-19 12:00:00,31.86,31.92,31.86,31.92,25539.0,22.8804,22.9235,22.8804,22.9235,25539.0
2017-07-19 12:05:00,31.92,31.93,31.88,31.91,20857.0,22.9235,22.9306,22.8947,22.9163,20857.0
2017-07-19 12:10:00,31.91,32.02,31.9,32.01,47458.0,22.9163,22.9953,22.9091,22.9881,47458.0
2017-07-19 12:15:00,32.02,32.09,32.01,32.08,28882.0,22.9953,23.0455,22.9881,23.0384,28882.0
2017-07-19 12:20:00,32.08,32.1,32.05,32.07,24559.0,23.0384,23.0527,23.0168,23.0312,24559.0
2017-07-19 12:25:00,32.08,32.11,32.07,32.09,45508.0,23.0384,23.0599,23.0312,23.0455,45508.0
2017-07-19 12:30:00,32.08,32.1,32.06,32.1,100002.0,23.0384,23.0527,23.024,23.0527,100002.0
2017-07-19 12:35:00,32.1,32.2,32.09,32.19,76984.0,23.0527,23.1245,23.0455,23.1174,76984.0
2017-07-19 12:40:00,32.19,32.23,32.15,32.23,24096.0,23.1174,23.1461,23.0886,23.1461,24096.0
2017-07-19 12:45:00,32.23,32.28,32.22,32.27,55506.0,23.1461,23.182,23.1389,23.1748,55506.0
2017-07-19 12:50:00,32.27,32.32,32.23,32.29,55604.0,23.1748,23.2107,23.1461,23.1892,55604.0
2017-07-19 12:55:00,32.3,32.34,32.29,32.3,33762.0,23.1964,23.2251,23.1892,23.1964,33762.0
2017-07-19 13:00:00,32.31,32.31,32.27,32.29,30333.0,23.2035,23.2035,23.1748,23.1892,30333.0
2017-07-19 13:05:00,32.28,32.34,32.28,32.3,28093.0,23.182,23.2251,23.182,23.1964,28093.0
2017-07-19 13:10:00,32.3,32.33,32.29,32.32,26533.0,23.1964,23.2179,23.1892,23.2107,26533.0
2017-07-19 13:15:00,32.32,32.36,32.28,32.34,43086.0,23.2107,23.2394,23.182,23.2251,43086.0
2017-07-19 13:20:00,32.34,32.42,32.33,32.39,147275.0,23.2251,23.2825,23.2179,23.261,147275.0
2017-07-19 13:25:00,32.4,32.45,32.38,32.44,52372.0,23.2682,23.3041,23.2538,23.2969,52372.0
2017-07-19 13:30:00,32.44,32.47,32.43,32.46,45898.0,23.2969,23.3184,23.2897,23.3113,45898.0
2017-07-19 13:35:00,32.45,32.46,32.41,32.44,57457.0,23.3041,23.3113,23.2753,23.2969,57457.0
2017-07-19 13:40:00,32.43,32.5,32.41,32.48,44725.0,23.2897,23.34,23.2753,23.3256,44725.0
2017-07-19 13:45:00,32.48,32.5,32.46,32.49,28507.0,23.3256,23.34,23.3113,23.3328,28507.0
2017-07-19 13:50:00,32.49,32.57,32.49,32.56,52414.0,23.3328,23.3903,23.3328,23.3831,52414.0
2017-07-19 13:55:00,32.56,32.6,32.56,32.59,41908.0,23.3831,23.4118,23.3831,23.4046,41908.0
2017-07-19 14:00:00,32.59,32.64,32.58,32.62,75864.0,23.4046,23.4405,23.3974,23.4262,75864.0
2017-07-19 14:05:00,32.62,32.62,32.47,32.48,101884.0,23.4262,23.4262,23.3184,23.3256,101884.0
2017-07-19 14:10:00,32.47,32.5,32.43,32.48,49309.0,23.3184,23.34,23.2897,23.3256,49309.0
2017-07-19 14:15:00,32.48,32.49,32.4,32.4,40380.0,23.3256,23.3328,23.2682,23.2682,40380.0
2017-07-19 14:20:00,32.41,32.44,32.36,32.37,40242.0,23.2753,23.2969,23.2394,23.2466,40242.0
2017-07-19 14:25:00,32.36,32.46,32.35,32.42,45710.0,23.2394,23.3113,23.2323,23.2825,45710.0
2017-07-19 14:30:00,32.43,32.51,32.41,32.48,50489.0,23.2897,23.3472,23.2753,23.3256,50489.0
2017-07-19 14:35:00,32.48,32.66,32.47,32.61,153296.0,23.3256,23.4549,23.3184,23.419,153296.0
2017-07-19 14:40:00,32.61,32.63,32.53,32.55,57804.0,23.419,23.4333,23.3615,23.3759,57804.0
2017-07-19 14:45:00,32.55,32.57,32.48,32.52,33220.0,23.3759,23.3903,23.3256,23.3543,33220.0
2017-07-19 14:50:00,32.52,32.57,32.49,32.55,22109.0,23.3543,23.3903,23.3328,23.3759,22109.0
2017-07-19 14:55:00,32.55,32.55,32.51,32.51,26723.0,23.3759,23.3759,23.3472,23.3472,26723.0
2017-07-19 15:00:00,32.52,32.54,32.49,32.5,26691.0,23.3543,23.3687,23.3328,23.34,26691.0
2017-07-19 15:05:00,32.5,32.52,32.48,32.51,88001.0,23.34,23.3543,23.3256,23.3472,88001.0
2017-07-19 15:10:00,32.51,32.52,32.5,32.51,37872.0,23.3472,23.3543,23.34,23.3472,37872.0
2017-07-19 15:15:00,32.52,32.55,32.47,32.48,69952.0,23.3543,23.3759,23.3184,23.3256,69952.0
2017-07-19 15:20:00,32.49,32.49,32.4,32.42,92031.0,23.3328,23.3328,23.2682,23.2825,92031.0
2017-07-19 15:25:00,32.43,32.44,32.38,32.41,73967.0,23.2897,23.2969,23.2538,23.2753,73967.0
2017-07-19 15:30:00,32.41,32.47,32.41,32.46,69359.0,23.2753,23.3184,23.2753,23.3113,69359.0
2017-07-19 15:35:00,32.46,32.5,32.46,32.48,80895.0,23.3113,23.34,23.3113,23.3256,80895.0
2017-07-19 15:40:00,32.48,32.5,32.42,32.45,91573.0,23.3256,23.34,23.2825,23.3041,91573.0
2017-07-19 15:45:00,32.45,32.49,32.44,32.46,107008.0,23.3041,23.3328,23.2969,23.3113,107008.0
2017-07-19 15:50:00,32.47,32.5,32.44,32.45,115615.0,23.3184,23.34,23.2969,23.3041,115615.0
2017-07-19 15:55:00,32.45,32.52,32.45,32.5,347118.0,23.3041,23.3543,23.3041,23.34,347118.0
2017-07-20 09:30:00,32.71,32.81,32.61,32.69,121458.0,23.4908,23.5626,23.419,23.4764,121458.0
2017-07-20 09:35:00,32.67,32.78,32.61,32.62,133345.0,23.4621,23.5411,23.419,23.4262,133345.0
2017-07-20 09:40:00,32.62,32.65,32.47,32.54,82402.0,23.4262,23.4477,23.3184,23.3687,82402.0
2017-07-20 09:45:00,32.54,32.55,32.38,32.45,40114.0,23.3687,23.3759,23.2538,23.3041,40114.0
2017-07-20 09:50:00,32.47,32.72,32.45,32.72,88804.0,23.3184,23.498,23.3041,23.498,88804.0
2017-07-20 09:55:00,32.71,32.79,32.64,32.64,39574.0,23.4908,23.5482,23.4405,23.4405,39574.0
2017-07-20 10:00:00,32.65,32.68,32.55,32.59,47786.0,23.4477,23.4693,23.3759,23.4046,47786.0
2017-07-20 10:05:00,32.59,32.64,32.57,32.64,42563.0,23.4046,23.4405,23.3903,23.4405,42563.0
2017-07-20 10:10:00,32.64,32.71,32.64,32.67,42160.0,23.4405,23.4908,23.4405,23.4621,42160.0
2017-07-20 10:15:00,32.66,32.67,32.56,32.57,79121.0,23.4549,23.4621,23.3831,23.3903,79121.0
2017-07-20 10:20:00,32.56,32.56,32.47,32.49,38419.0,23.3831,23.3831,23.3184,23.3328,38419.0
2017-07-20 10:25:00,32.48,32.57,32.45,32.57,28662.0,23.3256,23.3903,23.3041,23.3903,28662.0
2017-07-20 10:30:00,32.56,32.63,32.54,32.61,68657.0,23.3831,23.4333,23.3687,23.419,68657.0
2017-07-20 10:35:00,32.63,32.63,32.38,32.38,97891.0,23.4333,23.4333,23.2538,23.2538,97891.0
2017-07-20 10:40:00,32.39,32.52,32.24,32.52,65747.0,23.261,23.3543,23.1533,23.3543,65747.0
2017-07-20 10:45:00,32.51,32.61,32.44,32.56,68048.0,23.3472,23.419,23.2969,23.3831,68048.0
2017-07-20 10:50:00,32.55,32.56,32.41,32.53,70251.0,23.3759,23.3831,23.2753,23.3615,70251.0
2017-07-20 10:55:00,32.53,32.65,32.52,32.6,76822.0,23.3615,23.4477,23.3543,23.4118,76822.0
2017-07-20 11:00:00,32.59,32.63,32.49,32.51,69231.0,23.4046,23.4333,23.3328,23.3472,69231.0
2017-07-20 11:05:00,32.51,32.53,32.34,32.35,77836.0,23.3472,23.3615,23.2251,23.2323,77836.0
2017-07-20 11:10:00,32.36,32.38,32.18,32.25,80894.0,23.2394,23.2538,23.1102,23.1604,80894.0
2017-07-20 11:15:00,32.23,32.3,32.13,32.26,40671.0,23.1461,23.1964,23.0743,23.1676,40671.0
2017-07-20 11:20:00,32.27,32.32,32.2,32.2,51642.0,23.1748,23.2107,23.1245,23.1245,51642.0
2017-07-20 11:25:00,32.19,32.28,32.18,32.2,32409.0,23.1174,23.182,23.1102,23.1245,32409.0
2017-07-20 11:30:00,32.2,32.26,32.18,32.2,54695.0,23.1245,23.1676,23.1102,23.1245,54695.0
2017-07-20 11:35:00,32.2,32.2,32.11,32.12,39273.0,23.1245,23.1245,23.0599,23.0671,39273.0
2017-07-20 11:40:00,32.12,32.19,32.07,32.18,67162.0,23.0671,23.1174,23.0312,23.1102,67162.0
2017-07-20 11:45:00,32.17,32.24,32.15,32.23,32412.0,23.103,23.1533,23.0886,23.1461,32412.0
2017-07-20 11:50:00,32.24,32.33,32.24,32.3,60480.0,23.1533,23.2179,23.1533,23.1964,60480.0
2017-07-20 11:55:00,32.31,32.33,32.24,32.26,46756.0,23.2035,23.2179,23.1533,23.1676,46756.0
2017-07-20 12:00:00,32.25,32.29,32.18,32.29,28162.0,23.1604,23.1892,23.1102,23.1892,28162.0
2017-07-20 12:05:00,32.29,32.33,32.25,32.29,66152.0,23.1892,23.2179,23.1604,23.1892,66152.0
2017-07-20 12:10:00,32.29,32.34,32.27,32.32,31430.0,23.1892,23.2251,23.1748,23.2107,31430.0
2017-07-20 12:15:00,32.32,32.36,32.29,32.32,47461.0,23.2107,23.2394,23.1892,23.2107,47461.0
2017-07-20 12:20:00,32.32,32.34,32.26,32.3,38498.0,23.2107,23.2251,23.1676,23.1964,38498.0
2017-07-20 12:25:00,32.29,32.3,32.25,32.29,28920.0,23.1892,23.1964,23.1604,23.1892,28920.0
2017-07-20 12:30:00,32.28,32.3,32.24,32.3,33992.0,23.182,23.1964,23.1533,23.1964,33992.0
2017-07-20 12:35:00,32.3,32.33,32.27,32.3,15210.0,23.1964,23.2179,23.1748,23.1964,15210.0
2017-07-20 12:40:00,32.31,32.31,32.24,32.24,26451.0,23.2035,23.2035,23.1533,23.1533,26451.0
2017-07-20 12:45:00,32.24,32.26,32.22,32.26,29850.0,23.1533,23.1676,23.1389,23.1676,29850.0
2017-07-20 12:50:00,32.25,32.31,32.24,32.31,22384.0,23.1604,23.2035,23.1533,23.2035,22384.0
2017-07-20 12:55:00,32.32,32.38,32.3,32.38,20870.0,23.2107,23.2538,23.1964,23.2538,20870.0
2017-07-20 13:00:00,32.38,32.43,32.36,32.37,33609.0,23.2538,23.2897,23.2394,23.2466,33609.0
2017-07-20 13:05:00,32.38,32.41,32.34,32.38,16487.0,23.2538,23.2753,23.2251,23.2538,16487.0
2017-07-20 13:10:00,32.38,32.43,32.36,32.41,19898.0,23.2538,23.2897,23.2394,23.2753,19898.0
2017-07-20 13:15:00,32.41,32.44,32.34,32.34,34113.0,23.2753,23.2969,23.2251,23.2251,34113.0
2017-07-20 13:20:00,32.35,32.36,32.32,32.35,25012.0,23.2323,23.2394,23.2107,23.2323,25012.0
2017-07-20 13:25:00,32.36,32.36,32.31,32.33,33051.0,23.2394,23.2394,23.2035,23.2179,33051.0
2017-07-20 13:30:00,32.34,32.34,32.27,32.31,24443.0,23.2251,23.2251,23.1748,23.2035,24443.0
2017-07-20 13:35:00,32.3,32.35,32.3,32.34,24363.0,23.1964,23.2323,23.1964,23.2251,24363.0
2017-07-20 13:40:00,32.34,32.37,32.32,32.34,33041.0,23.2251,23.2466,23.2107,23.2251,33041.0
2017-07-20 13:45:00,32.34,32.36,32.3,32.32,25717.0,23.2251,23.2394,23.1964,23.2107,25717.0
2017-07-20 13:50:00,32.32,32.41,32.32,32.4,30127.0,23.2107,23.2753,23.2107,23.2682,30127.0
2017-07-20 13:55:00,32.38,32.43,32.37,32.4,24901.0,23.2538,23.2897,23.2466,23.2682,24901.0
2017-07-20 14:00:00,32.39,32.44,32.37,32.41,38260.0,23.261,23.2969,23.2466,23.2753,38260.0
2017-07-20 14:05:00,32.41,32.46,32.39,32.41,26877.0,23.2753,23.3113,23.261,23.2753,26877.0
2017-07-20 14:10:00,32.42,32.44,32.4,32.4,16909.0,23.2825,23.2969,23.2682,23.2682,16909.0
2017-07-20 14:15:00,32.4,32.4,32.34,32.35,31530.0,23.2682,23.2682,23.2251,23.2323,31530.0
2017-07-20 14:20:00,32.36,32.45,32.36,32.43,29780.0,23.2394,23.3041,23.2394,23.2897,29780.0
2017-07-20 14:25:00,32.43,32.49,32.4,32.48,34160.0,23.2897,23.3328,23.2682,23.3256,34160.0
2017-07-20 14:30:00,32.49,32.49,32.44,32.45,37248.0,23.3328,23.3328,23.2969,23.3041,37248.0
2017-07-20 14:35:00,32.45,32.47,32.32,32.32,36074.0,23.3041,23.3184,23.2107,23.2107,36074.0
2017-07-20 14:40:00,32.32,32.36,32.26,32.33,52387.0,23.2107,23.2394,23.1676,23.2179,52387.0
2017-07-20 14:45:00,32.32,32.34,32.25,32.27,20384.0,23.2107,23.2251,23.1604,23.1748,20384.0
2017-07-20 14:50:00,32.27,32.31,32.26,32.28,41008.0,23.1748,23.2035,23.1676,23.182,41008.0
2017-07-20 14:55:00,32.29,32.33,32.28,32.3,36159.0,23.1892,23.2179,23.182,23.1964,36159.0
2017-07-20 15:00:00,32.29,32.31,32.27,32.29,21465.0,23.1892,23.2035,23.1748,23.1892,21465.0
2017-07-20 15:05:00,32.29,32.3,32.25,32.25,18024.0,23.1892,23.1964,23.1604,23.1604,18024.0
2017-07-20 15:10:00,32.25,32.27,32.24,32.27,36687.0,23.1604,23.1748,23.1533,23.1748,36687.0
2017-07-20 15:15:00,32.26,32.26,32.19,32.22,51719.0,23.1676,23.1676,23.1174,23.1389,51719.0
2017-07-20 15:20:00,32.22,32.22,32.11,32.12,64918.0,23.1389,23.1389,23.0599,23.0671,64918.0
2017-07-20 15:25:00,32.12,32.18,32.1,32.16,38965.0,23.0671,23.1102,23.0527,23.0958,38965.0
2017-07-20 15:30:00,32.17,32.25,32.16,32.2,73587.0,23.103,23.1604,23.0958,23.1245,73587.0
2017-07-20 15:35:00,32.21,32.22,32.15,32.16,44405.0,23.1317,23.1389,23.0886,23.0958,44405.0
2017-07-20 15:40:00,32.17,32.17,32.09,32.09,84124.0,23.103,23.103,23.0455,23.0455,84124.0
2017-07-20 15:45:00,32.09,32.1,32.0,32.0,130813.0,23.0455,23.0527,22.9809,22.9809,130813.0
2017-07-20 15:50:00,32.0,32.03,31.97,32.02,119398.0,22.9809,23.0025,22.9594,22.9953,119398.0
2017-07-20 15:55:00,32.02,32.04,31.96,32.0,221788.0,22.9953,23.0096,22.9522,22.9809,221788.0
2017-07-21 09:30:00,31.94,32.09,31.83,31.89,149169.0,22.9378,23.0455,22.8588,22.9019,149169.0
2017-07-21 09:35:00,31.94,31.98,31.75,31.78,36330.0,22.9378,22.9665,22.8014,22.8229,36330.0
2017-07-21 09:40:00,31.78,31.79,31.65,31.73,73985.0,22.8229,22.8301,22.7296,22.787,73985.0
2017-07-21 09:45:00,31.73,31.89,31.68,31.89,27277.0,22.787,22.9019,22.7511,22.9019,27277.0
2017-07-21 09:50:00,31.89,31.92,31.75,31.89,83517.0,22.9019,22.9235,22.8014,22.9019,83517.0
2017-07-21 09:55:00,31.9,31.92,31.64,31.7,57151.0,22.9091,22.9235,22.7224,22.7655,57151.0
2017-07-21 10:00:00,31.69,31.69,31.48,31.53,67569.0,22.7583,22.7583,22.6075,22.6434,67569.0
2017-07-21 10:05:00,31.51,31.61,31.5,31.56,34733.0,22.629,22.7008,22.6218,22.6649,34733.0
2017-07-21 10:10:00,31.55,31.71,31.55,31.68,70846.0,22.6577,22.7726,22.6577,22.7511,70846.0
2017-07-21 10:15:00,31.68,31.73,31.62,31.67,43245.0,22.7511,22.787,22.708,22.7439,43245.0
2017-07-21 10:20:00,31.67,31.72,31.62,31.7,18749.0,22.7439,22.7798,22.708,22.7655,18749.0
2017-07-21 10:25:00,31.7,31.78,31.64,31.74,56626.0,22.7655,22.8229,22.7224,22.7942,56626.0
2017-07-21 10:30:00,31.75,31.75,31.65,31.68,28024.0,22.8014,22.8014,22.7296,22.7511,28024.0
2017-07-21 10:35:00,31.66,31.66,31.57,31.61,23108.0,22.7367,22.7367,22.6721,22.7008,23108.0
2017-07-21 10:40:00,31.61,31.64,31.55,31.64,19001.0,22.7008,22.7224,22.6577,22.7224,19001.0
2017-07-21 10:45:00,31.63,31.67,31.61,31.62,18800.0,22.7152,22.7439,22.7008,22.708,18800.0
2017-07-21 10:50:00,31.62,31.68,31.62,31.65,18248.0,22.708,22.7511,22.708,22.7296,18248.0
2017-07-21 10:55:00,31.65,31.68,31.63,31.65,23837.0,22.7296,22.7511,22.7152,22.7296,23837.0
2017-07-21 11:00:00,31.64,31.71,31.64,31.68,40151.0,22.7224,22.7726,22.7224,22.7511,40151.0
2017-07-21 11:05:00,31.68,31.78,31.68,31.72,16716.0,22.7511,22.8229,22.7511,22.7798,16716.0
2017-07-21 11:10:00,31.73,31.79,31.72,31.77,12734.0,22.787,22.8301,22.7798,22.8157,12734.0
2017-07-21 11:15:00,31.78,31.8,31.73,31.76,11608.0,22.8229,22.8373,22.787,22.8085,11608.0
2017-07-21 11:20:00,31.75,31.76,31.72,31.74,32327.0,22.8014,22.8085,22.7798,22.7942,32327.0
2017-07-21 11:25:00,31.74,31.89,31.74,31.84,23519.0,22.7942,22.9019,22.7942,22.866,23519.0
2017-07-21 11:30:00,31.85,31.87,31.79,31.8,14589.0,22.8732,22.8875,22.8301,22.8373,14589.0
2017-07-21 11:35:00,31.81,31.84,31.72,31.74,22012.0,22.8445,22.866,22.7798,22.7942,22012.0
2017-07-21 11:40:00,31.74,31.81,31.74,31.79,24189.0,22.7942,22.8445,22.7942,22.8301,24189.0
2017-07-21 11:45:00,31.79,31.8,31.66,31.7,36638.0,22.8301,22.8373,22.7367,22.7655,36638.0
2017-07-21 11:50:00,31.69,31.74,31.69,31.74,23482.0,22.7583,22.7942,22.7583,22.7942,23482.0
2017-07-21 11:55:00,31.74,31.75,31.68,31.69,21981.0,22.7942,22.8014,22.7511,22.7583,21981.0
2017-07-21 12:00:00,31.7,31.77,31.68,31.77,25431.0,22.7655,22.8157,22.7511,22.8157,25431.0
2017-07-21 12:05:00,31.77,31.8,31.76,31.78,14930.0,22.8157,22.8373,22.8085,22.8229,14930.0
2017-07-21 12:10:00,31.77,31.81,31.71,31.77,26833.0,22.8157,22.8445,22.7726,22.8157,26833.0
2017-07-21 12:15:00,31.77,31.87,31.77,31.86,15463.0,22.8157,22.8875,22.8157,22.8804,15463.0
2017-07-21 12:20:00,31.86,31.88,31.8,31.82,33360.0,22.8804,22.8947,22.8373,22.8516,33360.0
2017-07-21 12:25:00,31.82,31.84,31.79,31.81,16171.0,22.8516,22.866,22.8301,22.8445,16171.0
2017-07-21 12:30:00,31.81,31.82,31.74,31.74,33334.0,22.8445,22.8516,22.7942,22.7942,33334.0
2017-07-21 12:35:00,31.74,31.78,31.74,31.77,15295.0,22.7942,22.8229,22.7942,22.8157,15295.0
2017-07-21 12:40:00,31.77,31.78,31.73,31.74,26831.0,22.8157,22.8229,22.787,22.7942,26831.0
2017-07-21 12:45:00,31.73,31.79,31.7,31.79,36265.0,22.787,22.8301,22.7655,22.8301,36265.0
2017-07-21 12:50:00,31.78,31.79,31.72,31.74,60010.0,22.8229,22.8301,22.7798,22.7942,60010.0
2017-07-21 12:55:00,31.74,31.78,31.73,31.77,16047.0,22.7942,22.8229,22.787,22.8157,16047.0
2017-07-21 13:00:00,31.77,31.86,31.77,31.85,30454.0,22.8157,22.8804,22.8157,22.8732,30454.0
2017-07-21 13:05:00,31.85,31.91,31.82,31.89,20839.0,22.8732,22.9163,22.8516,22.9019,20839.0
2017-07-21 13:10:00,31.89,31.9,31.87,31.89,27921.0,22.9019,22.9091,22.8875,22.9019,27921.0
2017-07-21 13:15:00,31.88,31.9,31.86,31.88,21944.0,22.8947,22.9091,22.8804,22.8947,21944.0
2017-07-21 13:20:00,31.88,31.88,31.83,31.85,22425.0,22.8947,22.8947,22.8588,22.8732,22425.0
2017-07-21 13:25:00,31.86,31.93,31.86,31.92,31065.0,22.8804,22.9306,22.8804,22.9235,31065.0
2017-07-21 13:30:00,31.91,31.96,31.91,31.96,26658.0,22.9163,22.9522,22.9163,22.9522,26658.0
2017-07-21 13:35:00,31.95,32.0,31.92,31.99,43970.0,22.945,22.9809,22.9235,22.9737,43970.0
2017-07-21 13:40:00,31.99,32.0,31.94,31.95,63330.0,22.9737,22.9809,22.9378,22.945,63330.0
2017-07-21 13:45:00,31.95,31.97,31.92,31.92,20694.0,22.945,22.9594,22.9235,22.9235,20694.0
2017-07-21 13:50:00,31.91,31.92,31.86,31.86,24411.0,22.9163,22.9235,22.8804,22.8804,24411.0
2017-07-21 13:55:00,31.86,31.95,31.86,31.89,42161.0,22.8804,22.945,22.8804,22.9019,42161.0
2017-07-21 14:00:00,31.89,31.93,31.88,31.93,44925.0,22.9019,22.9306,22.8947,22.9306,44925.0
2017-07-21 14:05:00,31.93,31.94,31.88,31.9,28423.0,22.9306,22.9378,22.8947,22.9091,28423.0
2017-07-21 14:10:00,31.9,31.93,31.89,31.92,27425.0,22.9091,22.9306,22.9019,22.9235,27425.0
2017-07-21 14:15:00,31.92,32.03,31.9,32.03,34448.0,22.9235,23.0025,22.9091,23.0025,34448.0
2017-07-21 14:20:00,32.03,32.03,31.93,31.94,21138.0,23.0025,23.0025,22.9306,22.9378,21138.0
2017-07-21 14:25:00,31.94,31.97,31.91,31.96,26997.0,22.9378,22.9594,22.9163,22.9522,26997.0
2017-07-21 14:30:00,31.97,31.99,31.93,31.99,28070.0,22.9594,22.9737,22.9306,22.9737,28070.0
2017-07-21 14:35:00,31.98,32.01,31.96,31.96,22521.0,22.9665,22.9881,22.9522,22.9522,22521.0
2017-07-21 14:40:00,31.96,31.97,31.9,31.91,32456.0,22.9522,22.9594,22.9091,22.9163,32456.0
2017-07-21 14:45:00,31.9,31.96,31.88,31.95,51174.0,22.9091,22.9522,22.8947,22.945,51174.0
2017-07-21 14:50:00,31.93,31.94,31.91,31.92,24701.0,22.9306,22.9378,22.9163,22.9235,24701.0
2017-07-21 14:55:00,31.92,31.93,31.88,31.93,40453.0,22.9235,22.9306,22.8947,22.9306,40453.0
2017-07-21 15:00:00,31.93,31.98,31.91,31.98,71020.0,22.9306,22.9665,22.9163,22.9665,71020.0
2017-07-21 15:05:00,31.98,31.98,31.92,31.94,49382.0,22.9665,22.9665,22.9235,22.9378,49382.0
2017-07-21 15:10:00,31.95,31.95,31.92,31.93,33989.0,22.945,22.945,22.9235,22.9306,33989.0
2017-07-21 15:15:00,31.94,31.94,31.9,31.92,53092.0,22.9378,22.9378,22.9091,22.9235,53092.0
2017-07-21 15:20:00,31.91,31.91,31.85,31.86,37543.0,22.9163,22.9163,22.8732,22.8804,37543.0
2017-07-21 15:25:00,31.87,31.89,31.84,31.88,71327.0,22.8875,22.9019,22.866,22.8947,71327.0
2017-07-21 15:30:00,31.89,31.91,31.87,31.88,46398.0,22.9019,22.9163,22.8875,22.8947,46398.0
2017-07-21 15:35:00,31.88,31.89,31.83,31.85,55951.0,22.8947,22.9019,22.8588,22.8732,55951.0
2017-07-21 15:40:00,31.85,31.87,31.83,31.86,65819.0,22.8732,22.8875,22.8588,22.8804,65819.0
2017-07-21 15:45:00,31.86,31.96,31.85,31.94,108369.0,22.8804,22.9522,22.8732,22.9378,108369.0
2017-07-21 15:50:00,31.93,31.94,31.91,31.94,131410.0,22.9306,22.9378,22.9163,22.9378,131410.0
2017-07-21 15:55:00,31.94,31.98,31.93,31.95,268372.0,22.9378,22.9665,22.9306,22.945,268372.0
2017-07-24 09:30:00,31.88,31.94,31.71,31.82,153562.0,22.8947,22.9378,22.7726,22.8516,153562.0
2017-07-24 09:35:00,31.81,31.91,31.72,31.86,48349.0,22.8445,22.9163,22.7798,22.8804,48349.0
2017-07-24 09:40:00,31.85,31.94,31.84,31.89,40176.0,22.8732,22.9378,22.866,22.9019,40176.0
2017-07-24 09:45:00,31.9,31.94,31.84,31.94,52201.0,22.9091,22.9378,22.866,22.9378,52201.0
2017-07-24 09:50:00,31.93,31.94,31.8,31.93,67082.0,22.9306,22.9378,22.8373,22.9306,67082.0
2017-07-24 09:55:00,31.93,32.0,31.89,32.0,67047.0,22.9306,22.9809,22.9019,22.9809,67047.0
2017-07-24 10:00:00,31.99,32.03,31.97,31.97,69454.0,22.9737,23.0025,22.9594,22.9594,69454.0
2017-07-24 10:05:00,31.96,32.01,31.89,31.95,37469.0,22.9522,22.9881,22.9019,22.945,37469.0
2017-07-24 10:10:00,31.94,31.97,31.84,31.84,32407.0,22.9378,22.9594,22.866,22.866,32407.0
2017-07-24 10:15:00,31.84,31.96,31.83,31.94,21746.0,22.866,22.9522,22.8588,22.9378,21746.0
2017-07-24 10:20:00,31.94,32.03,31.94,31.98,22207.0,22.9378,23.0025,22.9378,22.9665,22207.0
2017-07-24 10:25:00,32.0,32.1,31.98,32.06,51958.0,22.9809,23.0527,22.9665,23.024,51958.0
2017-07-24 10:30:00,32.06,32.06,31.88,31.93,45337.0,23.024,23.024,22.8947,22.9306,45337.0
2017-07-24 10:35:00,31.93,31.96,31.91,31.96,19588.0,22.9306,22.9522,22.9163,22.9522,19588.0
2017-07-24 10:40:00,31.95,32.09,31.93,32.09,34610.0,22.945,23.0455,22.9306,23.0455,34610.0
2017-07-24 10:45:00,32.09,32.23,32.04,32.21,65323.0,23.0455,23.1461,23.0096,23.1317,65323.0
2017-07-24 10:50:00,32.2,32.2,32.11,32.12,32354.0,23.1245,23.1245,23.0599,23.0671,32354.0
2017-07-24 10:55:00,32.11,32.11,32.03,32.05,50680.0,23.0599,23.0599,23.0025,23.0168,50680.0
2017-07-24 11:00:00,32.05,32.16,32.04,32.12,128135.0,23.0168,23.0958,23.0096,23.0671,128135.0
2017-07-24 11:05:00,32.12,32.19,32.12,32.18,37230.0,23.0671,23.1174,23.0671,23.1102,37230.0
2017-07-24 11:10:00,32.18,32.22,32.15,32.2,67201.0,23.1102,23.1389,23.0886,23.1245,67201.0
2017-07-24 11:15:00,32.21,32.25,32.1,32.11,57073.0,23.1317,23.1604,23.0527,23.0599,57073.0
2017-07-24 11:20:00,32.11,32.13,32.01,32.02,24892.0,23.0599,23.0743,22.9881,22.9953,24892.0
2017-07-24 11:25:00,32.02,32.05,31.95,31.97,32726.0,22.9953,23.0168,22.945,22.9594,32726.0
2017-07-24 11:30:00,31.97,31.98,31.87,31.9,26903.0,22.9594,22.9665,22.8875,22.9091,26903.0
2017-07-24 11:35:00,31.9,31.9,31.81,31.85,38813.0,22.9091,22.9091,22.8445,22.8732,38813.0
2017-07-24 11:40:00,31.86,31.91,31.82,31.87,33292.0,22.8804,22.9163,22.8516,22.8875,33292.0
2017-07-24 11:45:00,31.86,31.88,31.84,31.86,25704.0,22.8804,22.8947,22.866,22.8804,25704.0
2017-07-24 11:50:00,31.85,31.88,31.84,31.88,21233.0,22.8732,22.8947,22.866,22.8947,21233.0
2017-07-24 11:55:00,31.88,31.95,31.88,31.91,33515.0,22.8947,22.945,22.8947,22.9163,33515.0
2017-07-24 12:00:00,31.91,31.93,31.88,31.92,21327.0,22.9163,22.9306,22.8947,22.9235,21327.0
2017-07-24 12:05:00,31.92,31.92,31.89,31.89,31849.0,22.9235,22.9235,22.9019,22.9019,31849.0
2017-07-24 12:10:00,31.89,31.91,31.82,31.84,18865.0,22.9019,22.9163,22.8516,22.866,18865.0
2017-07-24 12:15:00,31.84,31.87,31.83,31.84,13563.0,22.866,22.8875,22.8588,22.866,13563.0
2017-07-24 12:20:00,31.84,31.84,31.81,31.83,15996.0,22.866,22.866,22.8445,22.8588,15996.0
2017-07-24 12:25:00,31.84,31.84,31.79,31.79,23378.0,22.866,22.866,22.8301,22.8301,23378.0
2017-07-24 12:30:00,31.78,31.82,31.76,31.79,19301.0,22.8229,22.8516,22.8085,22.8301,19301.0
2017-07-24 12:35:00,31.78,31.81,31.78,31.79,13174.0,22.8229,22.8445,22.8229,22.8301,13174.0
2017-07-24 12:40:00,31.8,31.85,31.79,31.81,25171.0,22.8373,22.8732,22.8301,22.8445,25171.0
2017-07-24 12:45:00,31.82,31.84,31.79,31.82,19008.0,22.8516,22.866,22.8301,22.8516,19008.0
2017-07-24 12:50:00,31.81,31.82,31.75,31.78,17015.0,22.8445,22.8516,22.8014,22.8229,17015.0
2017-07-24 12:55:00,31.78,31.79,31.75,31.75,9710.0,22.8229,22.8301,22.8014,22.8014,9710.0
2017-07-24 13:00:00,31.75,31.82,31.73,31.78,21015.0,22.8014,22.8516,22.787,22.8229,21015.0
2017-07-24 13:05:00,31.77,31.83,31.77,31.81,41064.0,22.8157,22.8588,22.8157,22.8445,41064.0
2017-07-24 13:10:00,31.81,31.81,31.78,31.8,14959.0,22.8445,22.8445,22.8229,22.8373,14959.0
2017-07-24 13:15:00,31.79,31.79,31.66,31.67,57987.0,22.8301,22.8301,22.7367,22.7439,57987.0
2017-07-24 13:20:00,31.67,31.71,31.65,31.7,53549.0,22.7439,22.7726,22.7296,22.7655,53549.0
2017-07-24 13:25:00,31.7,31.71,31.63,31.65,32436.0,22.7655,22.7726,22.7152,22.7296,32436.0
2017-07-24 13:30:00,31.66,31.66,31.59,31.62,26017.0,22.7367,22.7367,22.6865,22.708,26017.0
2017-07-24 13:35:00,31.61,31.63,31.59,31.61,31533.0,22.7008,22.7152,22.6865,22.7008,31533.0
2017-07-24 13:40:00,31.61,31.62,31.56,31.59,24163.0,22.7008,22.708,22.6649,22.6865,24163.0
2017-07-24 13:45:00,31.59,31.65,31.57,31.62,17975.0,22.6865,22.7296,22.6721,22.708,17975.0
2017-07-24 13:50:00,31.62,31.66,31.62,31.62,13624.0,22.708,22.7367,22.708,22.708,13624.0
2017-07-24 13:55:00,31.62,31.67,31.6,31.66,16765.0,22.708,22.7439,22.6936,22.7367,16765.0
2017-07-24 14:00:00,31.67,31.7,31.66,31.68,32602.0,22.7439,22.7655,22.7367,22.7511,32602.0
2017-07-24 14:05:00,31.67,31.67,31.61,31.61,32875.0,22.7439,22.7439,22.7008,22.7008,32875.0
2017-07-24 14:10:00,31.62,31.62,31.58,31.58,39462.0,22.708,22.708,22.6793,22.6793,39462.0
2017-07-24 14:15:00,31.58,31.59,31.55,31.55,29946.0,22.6793,22.6865,22.6577,22.6577,29946.0
2017-07-24 14:20:00,31.55,31.58,31.53,31.58,54538.0,22.6577,22.6793,22.6434,22.6793,54538.0
2017-07-24 14:25:00,31.58,31.64,31.57,31.6,67626.0,22.6793,22.7224,22.6721,22.6936,67626.0
2017-07-24 14:30:00,31.6,31.66,31.59,31.65,29569.0,22.6936,22.7367,22.6865,22.7296,29569.0
2017-07-24 14:35:00,31.65,31.66,31.63,31.65,19676.0,22.7296,22.7367,22.7152,22.7296,19676.0
2017-07-24 14:40:00,31.64,31.64,31.6,31.6,27396.0,22.7224,22.7224,22.6936,22.6936,27396.0
2017-07-24 14:45:00,31.61,31.67,31.6,31.65,43866.0,22.7008,22.7439,22.6936,22.7296,43866.0
2017-07-24 14:50:00,31.66,31.69,31.65,31.68,31555.0,22.7367,22.7583,22.7296,22.7511,31555.0
2017-07-24 14:55:00,31.68,31.69,31.64,31.65,70202.0,22.7511,22.7583,22.7224,22.7296,70202.0
2017-07-24 15:00:00,31.66,31.67,31.63,31.63,63328.0,22.7367,22.7439,22.7152,22.7152,63328.0
2017-07-24 15:05:00,31.63,31.64,31.61,31.64,54874.0,22.7152,22.7224,22.7008,22.7224,54874.0
2017-07-24 15:10:00,31.64,31.64,31.59,31.59,31059.0,22.7224,22.7224,22.6865,22.6865,31059.0
2017-07-24 15:15:00,31.6,31.64,31.55,31.64,65381.0,22.6936,22.7224,22.6577,22.7224,65381.0
2017-07-24 15:20:00,31.64,31.74,31.64,31.71,76064.0,22.7224,22.7942,22.7224,22.7726,76064.0
2017-07-24 15:25:00,31.71,31.72,31.66,31.67,40673.0,22.7726,22.7798,22.7367,22.7439,40673.0
2017-07-24 15:30:00,31.67,31.68,31.62,31.67,64878.0,22.7439,22.7511,22.708,22.7439,64878.0
2017-07-24 15:35:00,31.66,31.72,31.64,31.71,60412.0,22.7367,22.7798,22.7224,22.7726,60412.0
2017-07-24 15:40:00,31.71,31.72,31.67,31.72,82659.0,22.7726,22.7798,22.7439,22.7798,82659.0
2017-07-24 15:45:00,31.71,31.72,31.65,31.71,84012.0,22.7726,22.7798,22.7296,22.7726,84012.0
2017-07-24 15:50:00,31.71,31.77,31.7,31.75,132519.0,22.7726,22.8157,22.7655,22.8014,132519.0
2017-07-24 15:55:00,31.74,31.78,31.7,31.77,302842.0,22.7942,22.8229,22.7655,22.8157,302842.0
2017-07-25 09:30:00,32.35,32.66,32.24,32.65,110784.0,23.2323,23.4549,23.1533,23.4477,110784.0
2017-07-25 09:35:00,32.65,32.86,32.63,32.77,97506.0,23.4477,23.5985,23.4333,23.5339,97506.0
2017-07-25 09:40:00,32.77,32.89,32.74,32.77,110388.0,23.5339,23.6201,23.5123,23.5339,110388.0
2017-07-25 09:45:00,32.77,32.86,32.76,32.83,74384.0,23.5339,23.5985,23.5267,23.577,74384.0
2017-07-25 09:50:00,32.83,32.95,32.82,32.94,99506.0,23.577,23.6632,23.5698,23.656,99506.0
2017-07-25 09:55:00,32.93,33.03,32.92,32.93,74964.0,23.6488,23.7206,23.6416,23.6488,74964.0
2017-07-25 10:00:00,32.95,32.96,32.85,32.88,70563.0,23.6632,23.6703,23.5913,23.6129,70563.0
2017-07-25 10:05:00,32.87,32.88,32.74,32.8,47875.0,23.6057,23.6129,23.5123,23.5554,47875.0
2017-07-25 10:10:00,32.8,32.8,32.66,32.77,73309.0,23.5554,23.5554,23.4549,23.5339,73309.0
2017-07-25 10:15:00,32.78,32.8,32.75,32.78,53385.0,23.5411,23.5554,23.5195,23.5411,53385.0
2017-07-25 10:20:00,32.79,32.81,32.68,32.74,49230.0,23.5482,23.5626,23.4693,23.5123,49230.0
2017-07-25 10:25:00,32.74,32.8,32.73,32.8,60546.0,23.5123,23.5554,23.5052,23.5554,60546.0
2017-07-25 10:30:00,32.79,32.82,32.76,32.81,58992.0,23.5482,23.5698,23.5267,23.5626,58992.0
2017-07-25 10:35:00,32.82,32.97,32.82,32.97,36914.0,23.5698,23.6775,23.5698,23.6775,36914.0
2017-07-25 10:40:00,32.96,32.97,32.92,32.97,170352.0,23.6703,23.6775,23.6416,23.6775,170352.0
2017-07-25 10:45:00,32.97,33.02,32.94,32.99,63086.0,23.6775,23.7134,23.656,23.6919,63086.0
2017-07-25 10:50:00,32.99,33.13,32.97,33.13,74230.0,23.6919,23.7924,23.6775,23.7924,74230.0
2017-07-25 10:55:00,33.12,33.17,33.03,33.15,110603.0,23.7852,23.8211,23.7206,23.8068,110603.0
2017-07-25 11:00:00,33.15,33.19,33.09,33.09,61798.0,23.8068,23.8355,23.7637,23.7637,61798.0
2017-07-25 11:05:00,33.1,33.2,33.1,33.2,93302.0,23.7709,23.8427,23.7709,23.8427,93302.0
2017-07-25 11:10:00,33.2,33.35,33.18,33.31,82118.0,23.8427,23.9504,23.8283,23.9217,82118.0
2017-07-25 11:15:00,33.31,33.41,33.23,33.23,103067.0,23.9217,23.9935,23.8642,23.8642,103067.0
2017-07-25 11:20:00,33.22,33.22,33.04,33.07,73124.0,23.8571,23.8571,23.7278,23.7493,73124.0
2017-07-25 11:25:00,33.07,33.19,33.07,33.19,50672.0,23.7493,23.8355,23.7493,23.8355,50672.0
2017-07-25 11:30:00,33.19,33.22,33.1,33.15,42743.0,23.8355,23.8571,23.7709,23.8068,42743.0
2017-07-25 11:35:00,33.15,33.28,33.13,33.26,92376.0,23.8068,23.9001,23.7924,23.8858,92376.0
2017-07-25 11:40:00,33.24,33.26,33.15,33.15,35400.0,23.8714,23.8858,23.8068,23.8068,35400.0
2017-07-25 11:45:00,33.15,33.2,33.1,33.18,47149.0,23.8068,23.8427,23.7709,23.8283,47149.0
2017-07-25 11:50:00,33.18,33.21,33.15,33.19,18941.0,23.8283,23.8499,23.8068,23.8355,18941.0
2017-07-25 11:55:00,33.19,33.25,33.18,33.25,19390.0,23.8355,23.8786,23.8283,23.8786,19390.0
2017-07-25 12:00:00,33.25,33.32,33.24,33.28,70123.0,23.8786,23.9289,23.8714,23.9001,70123.0
2017-07-25 12:05:00,33.29,33.3,33.23,33.26,36748.0,23.9073,23.9145,23.8642,23.8858,36748.0
2017-07-25 12:10:00,33.26,33.31,33.22,33.29,26888.0,23.8858,23.9217,23.8571,23.9073,26888.0
2017-07-25 12:15:00,33.28,33.35,33.26,33.33,28285.0,23.9001,23.9504,23.8858,23.9361,28285.0
2017-07-25 12:20:00,33.32,33.36,33.26,33.34,71948.0,23.9289,23.9576,23.8858,23.9432,71948.0
2017-07-25 12:25:00,33.34,33.38,33.33,33.35,45416.0,23.9432,23.972,23.9361,23.9504,45416.0
2017-07-25 12:30:00,33.34,33.35,33.32,33.33,35333.0,23.9432,23.9504,23.9289,23.9361,35333.0
2017-07-25 12:35:00,33.33,33.34,33.21,33.23,42774.0,23.9361,23.9432,23.8499,23.8642,42774.0
2017-07-25 12:40:00,33.23,33.29,33.2,33.29,44033.0,23.8642,23.9073,23.8427,23.9073,44033.0
2017-07-25 12:45:00,33.28,33.34,33.28,33.32,76812.0,23.9001,23.9432,23.9001,23.9289,76812.0
2017-07-25 12:50:00,33.31,33.32,33.27,33.3,49382.0,23.9217,23.9289,23.893,23.9145,49382.0
2017-07-25 12:55:00,33.29,33.35,33.28,33.34,45278.0,23.9073,23.9504,23.9001,23.9432,45278.0
2017-07-25 13:00:00,33.34,33.38,33.31,33.34,49771.0,23.9432,23.972,23.9217,23.9432,49771.0
2017-07-25 13:05:00,33.34,33.4,33.32,33.33,61776.0,23.9432,23.9863,23.9289,23.9361,61776.0
2017-07-25 13:10:00,33.33,33.34,33.24,33.26,66499.0,23.9361,23.9432,23.8714,23.8858,66499.0
2017-07-25 13:15:00,33.27,33.28,33.25,33.26,21314.0,23.893,23.9001,23.8786,23.8858,21314.0
2017-07-25 13:20:00,33.26,33.27,33.21,33.22,39023.0,23.8858,23.893,23.8499,23.8571,39023.0
2017-07-25 13:25:00,33.2,33.21,33.15,33.2,51758.0,23.8427,23.8499,23.8068,23.8427,51758.0
2017-07-25 13:30:00,33.2,33.2,33.15,33.19,49065.0,23.8427,23.8427,23.8068,23.8355,49065.0
2017-07-25 13:35:00,33.18,33.19,33.11,33.11,58488.0,23.8283,23.8355,23.7781,23.7781,58488.0
2017-07-25 13:40:00,33.11,33.15,33.1,33.12,24446.0,23.7781,23.8068,23.7709,23.7852,24446.0
2017-07-25 13:45:00,33.11,33.12,33.02,33.07,67391.0,23.7781,23.7852,23.7134,23.7493,67391.0
2017-07-25 13:50:00,33.08,33.14,33.07,33.1,28798.0,23.7565,23.7996,23.7493,23.7709,28798.0
2017-07-25 13:55:00,33.09,33.1,33.05,33.06,26066.0,23.7637,23.7709,23.735,23.7421,26066.0
2017-07-25 14:00:00,33.06,33.06,32.98,32.98,47820.0,23.7421,23.7421,23.6847,23.6847,47820.0
2017-07-25 14:05:00,32.98,33.01,32.93,32.95,36531.0,23.6847,23.7062,23.6488,23.6632,36531.0
2017-07-25 14:10:00,32.96,32.98,32.93,32.97,39735.0,23.6703,23.6847,23.6488,23.6775,39735.0
2017-07-25 14:15:00,32.97,33.08,32.96,33.07,48965.0,23.6775,23.7565,23.6703,23.7493,48965.0
2017-07-25 14:20:00,33.08,33.1,33.03,33.03,33852.0,23.7565,23.7709,23.7206,23.7206,33852.0
2017-07-25 14:25:00,33.04,33.06,33.01,33.06,32480.0,23.7278,23.7421,23.7062,23.7421,32480.0
2017-07-25 14:30:00,33.05,33.16,33.05,33.12,42806.0,23.735,23.814,23.735,23.7852,42806.0
2017-07-25 14:35:00,33.12,33.16,33.12,33.15,26390.0,23.7852,23.814,23.7852,23.8068,26390.0
2017-07-25 14:40:00,33.16,33.16,33.1,33.11,48395.0,23.814,23.814,23.7709,23.7781,48395.0
2017-07-25 14:45:00,33.11,33.14,33.09,33.1,39419.0,23.7781,23.7996,23.7637,23.7709,39419.0
2017-07-25 14:50:00,33.09,33.18,33.09,33.17,27011.0,23.7637,23.8283,23.7637,23.8211,27011.0
2017-07-25 14:55:00,33.18,33.19,33.15,33.19,35796.0,23.8283,23.8355,23.8068,23.8355,35796.0
2017-07-25 15:00:00,33.19,33.19,33.13,33.13,41724.0,23.8355,23.8355,23.7924,23.7924,41724.0
2017-07-25 15:05:00,33.13,33.13,33.05,33.06,38084.0,23.7924,23.7924,23.735,23.7421,38084.0
2017-07-25 15:10:00,33.06,33.06,33.0,33.02,30094.0,23.7421,23.7421,23.6991,23.7134,30094.0
2017-07-25 15:15:00,33.02,33.05,33.01,33.05,55474.0,23.7134,23.735,23.7062,23.735,55474.0
2017-07-25 15:20:00,33.04,33.08,33.02,33.07,89692.0,23.7278,23.7565,23.7134,23.7493,89692.0
2017-07-25 15:25:00,33.06,33.16,33.06,33.15,52808.0,23.7421,23.814,23.7421,23.8068,52808.0
2017-07-25 15:30:00,33.15,33.16,33.11,33.15,79290.0,23.8068,23.814,23.7781,23.8068,79290.0
2017-07-25 15:35:00,33.15,33.16,33.11,33.13,56241.0,23.8068,23.814,23.7781,23.7924,56241.0
2017-07-25 15:40:00,33.13,33.15,33.1,33.15,73555.0,23.7924,23.8068,23.7709,23.8068,73555.0
2017-07-25 15:45:00,33.15,33.15,33.01,33.02,103131.0,23.8068,23.8068,23.7062,23.7134,103131.0
2017-07-25 15:50:00,33.02,33.03,33.01,33.01,100003.0,23.7134,23.7206,23.7062,23.7062,100003.0
2017-07-25 15:55:00,33.01,33.02,32.96,32.98,217896.0,23.7062,23.7134,23.6703,23.6847,217896.0
2017-07-26 09:30:00,33.35,33.48,33.28,33.38,151534.0,23.9504,24.0438,23.9001,23.972,151534.0
2017-07-26 09:35:00,33.37,33.37,33.18,33.19,104258.0,23.9648,23.9648,23.8283,23.8355,104258.0
2017-07-26 09:40:00,33.19,33.22,33.01,33.05,84419.0,23.8355,23.8571,23.7062,23.735,84419.0
2017-07-26 09:45:00,33.06,33.16,33.02,33.12,60751.0,23.7421,23.814,23.7134,23.7852,60751.0
2017-07-26 09:50:00,33.12,33.17,33.06,33.07,67837.0,23.7852,23.8211,23.7421,23.7493,67837.0
2017-07-26 09:55:00,33.07,33.16,32.95,32.95,56398.0,23.7493,23.814,23.6632,23.6632,56398.0
2017-07-26 10:00:00,32.95,32.98,32.9,32.93,45903.0,23.6632,23.6847,23.6272,23.6488,45903.0
2017-07-26 10:05:00,32.93,33.04,32.92,32.98,59471.0,23.6488,23.7278,23.6416,23.6847,59471.0
2017-07-26 10:10:00,32.98,32.98,32.86,32.86,54878.0,23.6847,23.6847,23.5985,23.5985,54878.0
2017-07-26 10:15:00,32.87,32.96,32.87,32.94,58604.0,23.6057,23.6703,23.6057,23.656,58604.0
2017-07-26 10:20:00,32.93,32.98,32.9,32.96,72097.0,23.6488,23.6847,23.6272,23.6703,72097.0
2017-07-26 10:25:00,32.96,32.96,32.78,32.88,72062.0,23.6703,23.6703,23.5411,23.6129,72062.0
2017-07-26 10:30:00,32.9,33.41,32.9,33.36,140353.0,23.6272,23.9935,23.6272,23.9576,140353.0
2017-07-26 10:35:00,33.36,33.43,33.21,33.39,70958.0,23.9576,24.0079,23.8499,23.9791,70958.0
2017-07-26 10:40:00,33.4,33.58,33.4,33.55,106509.0,23.9863,24.1156,23.9863,24.094,106509.0
2017-07-26 10:45:00,33.55,33.55,33.35,33.35,117960.0,24.094,24.094,23.9504,23.9504,117960.0
2017-07-26 10:50:00,33.35,33.38,33.11,33.21,100267.0,23.9504,23.972,23.7781,23.8499,100267.0
2017-07-26 10:55:00,33.22,33.31,33.15,33.31,59927.0,23.8571,23.9217,23.8068,23.9217,59927.0
2017-07-26 11:00:00,33.31,33.42,33.26,33.42,79186.0,23.9217,24.0007,23.8858,24.0007,79186.0
2017-07-26 11:05:00,33.42,33.54,33.39,33.46,82254.0,24.0007,24.0869,23.9791,24.0294,82254.0
2017-07-26 11:10:00,33.46,33.52,33.46,33.5,59700.0,24.0294,24.0725,24.0294,24.0581,59700.0
2017-07-26 11:15:00,33.5,33.51,33.42,33.45,52150.0,24.0581,24.0653,24.0007,24.0222,52150.0
2017-07-26 11:20:00,33.45,33.52,33.45,33.46,38113.0,24.0222,24.0725,24.0222,24.0294,38113.0
2017-07-26 11:25:00,33.46,33.52,33.46,33.49,50357.0,24.0294,24.0725,24.0294,24.051,50357.0
2017-07-26 11:30:00,33.5,33.56,33.46,33.46,63090.0,24.0581,24.1012,24.0294,24.0294,63090.0
2017-07-26 11:35:00,33.47,33.58,33.46,33.55,34007.0,24.0366,24.1156,24.0294,24.094,34007.0
2017-07-26 11:40:00,33.55,33.57,33.51,33.52,20758.0,24.094,24.1084,24.0653,24.0725,20758.0
2017-07-26 11:45:00,33.52,33.56,33.49,33.54,66114.0,24.0725,24.1012,24.051,24.0869,66114.0
2017-07-26 11:50:00,33.53,33.59,33.52,33.53,54660.0,24.0797,24.1228,24.0725,24.0797,54660.0
2017-07-26 11:55:00,33.54,33.77,33.53,33.73,86023.0,24.0869,24.252,24.0797,24.2233,86023.0
2017-07-26 12:00:00,33.71,33.72,33.6,33.64,32007.0,24.2089,24.2161,24.13,24.1587,32007.0
2017-07-26 12:05:00,33.65,33.73,33.61,33.7,80163.0,24.1659,24.2233,24.1371,24.2018,80163.0
2017-07-26 12:10:00,33.69,33.69,33.53,33.59,93991.0,24.1946,24.1946,24.0797,24.1228,93991.0
2017-07-26 12:15:00,33.59,33.65,33.57,33.61,68221.0,24.1228,24.1659,24.1084,24.1371,68221.0
2017-07-26 12:20:00,33.61,33.8,33.61,33.78,96063.0,24.1371,24.2736,24.1371,24.2592,96063.0
2017-07-26 12:25:00,33.77,33.82,33.74,33.74,50354.0,24.252,24.2879,24.2305,24.2305,50354.0
2017-07-26 12:30:00,33.74,33.82,33.73,33.8,67564.0,24.2305,24.2879,24.2233,24.2736,67564.0
2017-07-26 12:35:00,33.81,33.82,33.77,33.79,100489.0,24.2808,24.2879,24.252,24.2664,100489.0
2017-07-26 12:40:00,33.79,33.83,33.78,33.82,49494.0,24.2664,24.2951,24.2592,24.2879,49494.0
2017-07-26 12:45:00,33.82,33.82,33.72,33.74,80918.0,24.2879,24.2879,24.2161,24.2305,80918.0
2017-07-26 12:50:00,33.73,33.74,33.58,33.62,52785.0,24.2233,24.2305,24.1156,24.1443,52785.0
2017-07-26 12:55:00,33.63,33.7,33.63,33.68,78353.0,24.1515,24.2018,24.1515,24.1874,78353.0
2017-07-26 13:00:00,33.68,33.7,33.63,33.64,32068.0,24.1874,24.2018,24.1515,24.1587,32068.0
2017-07-26 13:05:00,33.64,33.72,33.61,33.7,56562.0,24.1587,24.2161,24.1371,24.2018,56562.0
2017-07-26 13:10:00,33.7,33.7,33.62,33.62,51196.0,24.2018,24.2018,24.1443,24.1443,51196.0
2017-07-26 13:15:00,33.61,33.67,33.59,33.66,38428.0,24.1371,24.1802,24.1228,24.173,38428.0
2017-07-26 13:20:00,33.66,33.71,33.64,33.69,92991.0,24.173,24.2089,24.1587,24.1946,92991.0
2017-07-26 13:25:00,33.7,33.71,33.54,33.54,56019.0,24.2018,24.2089,24.0869,24.0869,56019.0
2017-07-26 13:30:00,33.54,33.56,33.43,33.44,54616.0,24.0869,24.1012,24.0079,24.015,54616.0
2017-07-26 13:35:00,33.44,33.47,33.36,33.42,35782.0,24.015,24.0366,23.9576,24.0007,35782.0
2017-07-26 13:40:00,33.42,33.42,33.38,33.39,33129.0,24.0007,24.0007,23.972,23.9791,33129.0
2017-07-26 13:45:00,33.38,33.41,33.33,33.34,45097.0,23.972,23.9935,23.9361,23.9432,45097.0
2017-07-26 13:50:00,33.34,33.42,33.34,33.42,38066.0,23.9432,24.0007,23.9432,24.0007,38066.0
2017-07-26 13:55:00,33.43,33.47,33.4,33.45,67452.0,24.0079,24.0366,23.9863,24.0222,67452.0
2017-07-26 14:00:00,33.46,33.52,33.44,33.5,54956.0,24.0294,24.0725,24.015,24.0581,54956.0
2017-07-26 14:05:00,33.51,33.62,33.51,33.6,43495.0,24.0653,24.1443,24.0653,24.13,43495.0
2017-07-26 14:10:00,33.61,33.62,33.51,33.55,65259.0,24.1371,24.1443,24.0653,24.094,65259.0
2017-07-26 14:15:00,33.55,33.61,33.54,33.61,60722.0,24.094,24.1371,24.0869,24.1371,60722.0
2017-07-26 14:20:00,33.61,33.61,33.52,33.59,32284.0,24.1371,24.1371,24.0725,24.1228,32284.0
2017-07-26 14:25:00,33.57,33.63,33.55,33.63,34191.0,24.1084,24.1515,24.094,24.1515,34191.0
2017-07-26 14:30:00,33.63,33.68,33.59,33.61,49363.0,24.1515,24.1874,24.1228,24.1371,49363.0
2017-07-26 14:35:00,33.61,33.61,33.51,33.55,40932.0,24.1371,24.1371,24.0653,24.094,40932.0
2017-07-26 14:40:00,33.56,33.57,33.46,33.46,36755.0,24.1012,24.1084,24.0294,24.0294,36755.0
2017-07-26 14:45:00,33.45,33.46,33.38,33.39,32138.0,24.0222,24.0294,23.972,23.9791,32138.0
2017-07-26 14:50:00,33.4,33.45,33.32,33.33,80960.0,23.9863,24.0222,23.9289,23.9361,80960.0
2017-07-26 14:55:00,33.33,33.36,33.25,33.25,36189.0,23.9361,23.9576,23.8786,23.8786,36189.0
2017-07-26 15:00:00,33.26,33.36,33.23,33.34,44398.0,23.8858,23.9576,23.8642,23.9432,44398.0
2017-07-26 15:05:00,33.35,33.37,33.3,33.35,54867.0,23.9504,23.9648,23.9145,23.9504,54867.0
2017-07-26 15:10:00,33.34,33.34,33.26,33.28,29604.0,23.9432,23.9432,23.8858,23.9001,29604.0
2017-07-26 15:15:00,33.28,33.28,33.2,33.22,42657.0,23.9001,23.9001,23.8427,23.8571,42657.0
2017-07-26 15:20:00,33.21,33.21,33.15,33.17,51794.0,23.8499,23.8499,23.8068,23.8211,51794.0
2017-07-26 15:25:00,33.16,33.17,33.12,33.15,49870.0,23.814,23.8211,23.7852,23.8068,49870.0
2017-07-26 15:30:00,33.16,33.19,33.14,33.17,102114.0,23.814,23.8355,23.7996,23.8211,102114.0
2017-07-26 15:35:00,33.17,33.19,33.14,33.19,74253.0,23.8211,23.8355,23.7996,23.8355,74253.0
2017-07-26 15:40:00,33.19,33.26,33.16,33.24,73108.0,23.8355,23.8858,23.814,23.8714,73108.0
2017-07-26 15:45:00,33.25,33.25,33.02,33.02,123723.0,23.8786,23.8786,23.7134,23.7134,123723.0
2017-07-26 15:50:00,33.02,33.04,32.95,33.02,153488.0,23.7134,23.7278,23.6632,23.7134,153488.0
2017-07-26 15:55:00,33.02,33.03,32.97,33.0,231496.0,23.7134,23.7206,23.6775,23.6991,231496.0
2017-07-27 09:30:00,32.94,33.08,32.85,33.02,48541.0,23.656,23.7565,23.5913,23.7134,48541.0
2017-07-27 09:35:00,33.06,33.09,32.88,33.03,22062.0,23.7421,23.7637,23.6129,23.7206,22062.0
2017-07-27 09:40:00,33.05,33.1,32.93,32.96,29093.0,23.735,23.7709,23.6488,23.6703,29093.0
2017-07-27 09:45:00,32.96,33.19,32.9,33.16,41971.0,23.6703,23.8355,23.6272,23.814,41971.0
2017-07-27 09:50:00,33.17,33.19,33.01,33.09,30087.0,23.8211,23.8355,23.7062,23.7637,30087.0
2017-07-27 09:55:00,33.11,33.19,33.02,33.14,34218.0,23.7781,23.8355,23.7134,23.7996,34218.0
2017-07-27 10:00:00,33.16,33.2,33.11,33.13,37719.0,23.814,23.8427,23.7781,23.7924,37719.0
2017-07-27 10:05:00,33.13,33.15,33.04,33.04,50225.0,23.7924,23.8068,23.7278,23.7278,50225.0
2017-07-27 10:10:00,33.04,33.09,32.95,32.96,47006.0,23.7278,23.7637,23.6632,23.6703,47006.0
2017-07-27 10:15:00,32.95,33.05,32.92,33.03,27046.0,23.6632,23.735,23.6416,23.7206,27046.0
2017-07-27 10:20:00,33.05,33.07,32.99,33.04,36017.0,23.735,23.7493,23.6919,23.7278,36017.0
2017-07-27 10:25:00,33.04,33.04,32.95,33.0,23142.0,23.7278,23.7278,23.6632,23.6991,23142.0
2017-07-27 10:30:00,33.0,33.1,32.93,32.94,34256.0,23.6991,23.7709,23.6488,23.656,34256.0
2017-07-27 10:35:00,32.94,33.0,32.92,32.92,23138.0,23.656,23.6991,23.6416,23.6416,23138.0
2017-07-27 10:40:00,32.92,32.99,32.89,32.99,34858.0,23.6416,23.6919,23.6201,23.6919,34858.0
2017-07-27 10:45:00,32.98,33.03,32.95,33.02,19449.0,23.6847,23.7206,23.6632,23.7134,19449.0
2017-07-27 10:50:00,33.02,33.05,32.96,33.02,17842.0,23.7134,23.735,23.6703,23.7134,17842.0
2017-07-27 10:55:00,33.01,33.07,32.99,33.03,19778.0,23.7062,23.7493,23.6919,23.7206,19778.0
2017-07-27 11:00:00,33.03,33.12,33.02,33.05,66019.0,23.7206,23.7852,23.7134,23.735,66019.0
2017-07-27 11:05:00,33.05,33.14,33.03,33.12,40560.0,23.735,23.7996,23.7206,23.7852,40560.0
2017-07-27 11:10:00,33.12,33.15,33.06,33.1,49083.0,23.7852,23.8068,23.7421,23.7709,49083.0
2017-07-27 11:15:00,33.11,33.15,33.04,33.06,43982.0,23.7781,23.8068,23.7278,23.7421,43982.0
2017-07-27 11:20:00,33.05,33.05,32.89,32.96,58559.0,23.735,23.735,23.6201,23.6703,58559.0
2017-07-27 11:25:00,32.98,33.04,32.94,32.97,32293.0,23.6847,23.7278,23.656,23.6775,32293.0
2017-07-27 11:30:00,32.97,32.97,32.88,32.91,14986.0,23.6775,23.6775,23.6129,23.6344,14986.0
2017-07-27 11:35:00,32.91,32.96,32.85,32.91,30178.0,23.6344,23.6703,23.5913,23.6344,30178.0
2017-07-27 11:40:00,32.9,32.94,32.87,32.94,10533.0,23.6272,23.656,23.6057,23.656,10533.0
2017-07-27 11:45:00,32.94,33.02,32.93,33.02,54964.0,23.656,23.7134,23.6488,23.7134,54964.0
2017-07-27 11:50:00,33.02,33.05,33.0,33.03,23549.0,23.7134,23.735,23.6991,23.7206,23549.0
2017-07-27 11:55:00,33.02,33.09,33.01,33.07,31861.0,23.7134,23.7637,23.7062,23.7493,31861.0
2017-07-27 12:00:00,33.07,33.19,33.07,33.16,44916.0,23.7493,23.8355,23.7493,23.814,44916.0
2017-07-27 12:05:00,33.16,33.18,33.11,33.16,53306.0,23.814,23.8283,23.7781,23.814,53306.0
2017-07-27 12:10:00,33.16,33.2,33.15,33.2,28469.0,23.814,23.8427,23.8068,23.8427,28469.0
2017-07-27 12:15:00,33.2,33.24,33.19,33.23,41967.0,23.8427,23.8714,23.8355,23.8642,41967.0
2017-07-27 12:20:00,33.23,33.26,33.21,33.23,21774.0,23.8642,23.8858,23.8499,23.8642,21774.0
2017-07-27 12:25:00,33.22,33.31,33.2,33.31,44466.0,23.8571,23.9217,23.8427,23.9217,44466.0
2017-07-27 12:30:00,33.32,33.32,33.25,33.29,39432.0,23.9289,23.9289,23.8786,23.9073,39432.0
2017-07-27 12:35:00,33.28,33.31,33.22,33.24,32391.0,23.9001,23.9217,23.8571,23.8714,32391.0
2017-07-27 12:40:00,33.23,33.26,33.19,33.21,28974.0,23.8642,23.8858,23.8355,23.8499,28974.0
2017-07-27 12:45:00,33.19,33.22,33.17,33.18,27025.0,23.8355,23.8571,23.8211,23.8283,27025.0
2017-07-27 12:50:00,33.18,33.23,33.16,33.17,22336.0,23.8283,23.8642,23.814,23.8211,22336.0
2017-07-27 12:55:00,33.17,33.2,33.16,33.18,35956.0,23.8211,23.8427,23.814,23.8283,35956.0
2017-07-27 13:00:00,33.19,33.3,33.15,33.29,24388.0,23.8355,23.9145,23.8068,23.9073,24388.0
2017-07-27 13:05:00,33.29,33.4,33.28,33.38,37519.0,23.9073,23.9863,23.9001,23.972,37519.0
2017-07-27 13:10:00,33.37,33.4,33.29,33.36,42479.0,23.9648,23.9863,23.9073,23.9576,42479.0
2017-07-27 13:15:00,33.35,33.37,33.27,33.28,26205.0,23.9504,23.9648,23.893,23.9001,26205.0
2017-07-27 13:20:00,33.28,33.33,33.28,33.29,22337.0,23.9001,23.9361,23.9001,23.9073,22337.0
2017-07-27 13:25:00,33.29,33.3,33.16,33.2,30864.0,23.9073,23.9145,23.814,23.8427,30864.0
2017-07-27 13:30:00,33.2,33.24,33.13,33.15,13675.0,23.8427,23.8714,23.7924,23.8068,13675.0
2017-07-27 13:35:00,33.15,33.17,33.1,33.1,20419.0,23.8068,23.8211,23.7709,23.7709,20419.0
2017-07-27 13:40:00,33.08,33.2,33.06,33.15,24915.0,23.7565,23.8427,23.7421,23.8068,24915.0
2017-07-27 13:45:00,33.15,33.18,33.12,33.16,17730.0,23.8068,23.8283,23.7852,23.814,17730.0
2017-07-27 13:50:00,33.16,33.26,33.15,33.22,31605.0,23.814,23.8858,23.8068,23.8571,31605.0
2017-07-27 13:55:00,33.23,33.31,33.22,33.23,16690.0,23.8642,23.9217,23.8571,23.8642,16690.0
2017-07-27 14:00:00,33.23,33.31,33.22,33.25,18476.0,23.8642,23.9217,23.8571,23.8786,18476.0
2017-07-27 14:05:00,33.26,33.38,33.25,33.34,38930.0,23.8858,23.972,23.8786,23.9432,38930.0
2017-07-27 14:10:00,33.34,33.38,33.33,33.34,34974.0,23.9432,23.972,23.9361,23.9432,34974.0
2017-07-27 14:15:00,33.34,33.41,33.33,33.4,74898.0,23.9432,23.9935,23.9361,23.9863,74898.0
2017-07-27 14:20:00,33.4,33.42,33.31,33.32,62502.0,23.9863,24.0007,23.9217,23.9289,62502.0
2017-07-27 14:25:00,33.31,33.33,33.27,33.32,34010.0,23.9217,23.9361,23.893,23.9289,34010.0
2017-07-27 14:30:00,33.32,33.36,33.27,33.27,24116.0,23.9289,23.9576,23.893,23.893,24116.0
2017-07-27 14:35:00,33.25,33.29,33.24,33.27,32595.0,23.8786,23.9073,23.8714,23.893,32595.0
2017-07-27 14:40:00,33.27,33.27,33.19,33.2,23466.0,23.893,23.893,23.8355,23.8427,23466.0
2017-07-27 14:45:00,33.21,33.22,33.16,33.17,17058.0,23.8499,23.8571,23.814,23.8211,17058.0
2017-07-27 14:50:00,33.17,33.18,33.15,33.18,14084.0,23.8211,23.8283,23.8068,23.8283,14084.0
2017-07-27 14:55:00,33.17,33.24,33.16,33.24,20603.0,23.8211,23.8714,23.814,23.8714,20603.0
2017-07-27 15:00:00,33.23,33.24,33.2,33.21,17703.0,23.8642,23.8714,23.8427,23.8499,17703.0
2017-07-27 15:05:00,33.21,33.22,33.18,33.19,30977.0,23.8499,23.8571,23.8283,23.8355,30977.0
2017-07-27 15:10:00,33.19,33.25,33.18,33.25,25076.0,23.8355,23.8786,23.8283,23.8786,25076.0
2017-07-27 15:15:00,33.26,33.26,33.19,33.2,22687.0,23.8858,23.8858,23.8355,23.8427,22687.0
2017-07-27 15:20:00,33.21,33.3,33.21,33.27,31221.0,23.8499,23.9145,23.8499,23.893,31221.0
2017-07-27 15:25:00,33.27,33.32,33.25,33.31,39696.0,23.893,23.9289,23.8786,23.9217,39696.0
2017-07-27 15:30:00,33.31,33.36,33.29,33.34,121039.0,23.9217,23.9576,23.9073,23.9432,121039.0
2017-07-27 15:35:00,33.34,33.38,33.32,33.37,37981.0,23.9432,23.972,23.9289,23.9648,37981.0
2017-07-27 15:40:00,33.36,33.38,33.31,33.38,45321.0,23.9576,23.972,23.9217,23.972,45321.0
2017-07-27 15:45:00,33.38,33.41,33.32,33.41,85668.0,23.972,23.9935,23.9289,23.9935,85668.0
2017-07-27 15:50:00,33.42,33.43,33.36,33.39,74274.0,24.0007,24.0079,23.9576,23.9791,74274.0
2017-07-27 15:55:00,33.4,33.47,33.37,33.46,179883.0,23.9863,24.0366,23.9648,24.0294,179883.0
2017-07-28 09:30:00,33.37,33.4,33.21,33.26,65083.0,23.9648,23.9863,23.8499,23.8858,65083.0
2017-07-28 09:35:00,33.27,33.59,33.27,33.51,26583.0,23.893,24.1228,23.893,24.0653,26583.0
2017-07-28 09:40:00,33.51,33.55,33.35,33.48,57671.0,24.0653,24.094,23.9504,24.0438,57671.0
2017-07-28 09:45:00,33.51,33.66,33.41,33.61,82647.0,24.0653,24.173,23.9935,24.1371,82647.0
2017-07-28 09:50:00,33.62,33.67,33.45,33.64,68149.0,24.1443,24.1802,24.0222,24.1587,68149.0
2017-07-28 09:55:00,33.64,33.69,33.55,33.64,75280.0,24.1587,24.1946,24.094,24.1587,75280.0
2017-07-28 10:00:00,33.62,33.66,33.56,33.63,41108.0,24.1443,24.173,24.1012,24.1515,41108.0
2017-07-28 10:05:00,33.64,33.84,33.63,33.73,74333.0,24.1587,24.3023,24.1515,24.2233,74333.0
2017-07-28 10:10:00,33.73,33.85,33.72,33.78,52002.0,24.2233,24.3095,24.2161,24.2592,52002.0
2017-07-28 10:15:00,33.78,33.88,33.74,33.86,54059.0,24.2592,24.331,24.2305,24.3167,54059.0
2017-07-28 10:20:00,33.86,34.05,33.84,34.03,128463.0,24.3167,24.4531,24.3023,24.4388,128463.0
2017-07-28 10:25:00,34.01,34.12,33.93,33.98,89742.0,24.4244,24.5034,24.3669,24.4029,89742.0
2017-07-28 10:30:00,33.98,34.14,33.95,34.01,109183.0,24.4029,24.5178,24.3813,24.4244,109183.0
2017-07-28 10:35:00,34.01,34.03,33.84,33.85,75817.0,24.4244,24.4388,24.3023,24.3095,75817.0
2017-07-28 10:40:00,33.86,33.95,33.83,33.92,56315.0,24.3167,24.3813,24.2951,24.3598,56315.0
2017-07-28 10:45:00,33.91,33.92,33.78,33.82,54825.0,24.3526,24.3598,24.2592,24.2879,54825.0
2017-07-28 10:50:00,33.81,33.82,33.72,33.79,39972.0,24.2808,24.2879,24.2161,24.2664,39972.0
2017-07-28 10:55:00,33.79,33.86,33.75,33.84,29010.0,24.2664,24.3167,24.2377,24.3023,29010.0
2017-07-28 11:00:00,33.83,33.85,33.75,33.77,53498.0,24.2951,24.3095,24.2377,24.252,53498.0
2017-07-28 11:05:00,33.76,33.83,33.66,33.66,83191.0,24.2449,24.2951,24.173,24.173,83191.0
2017-07-28 11:10:00,33.64,33.77,33.6,33.71,55083.0,24.1587,24.252,24.13,24.2089,55083.0
2017-07-28 11:15:00,33.71,33.83,33.7,33.75,33133.0,24.2089,24.2951,24.2018,24.2377,33133.0
2017-07-28 11:20:00,33.74,33.76,33.67,33.68,33570.0,24.2305,24.2449,24.1802,24.1874,33570.0
2017-07-28 11:25:00,33.68,33.77,33.67,33.69,37042.0,24.1874,24.252,24.1802,24.1946,37042.0
2017-07-28 11:30:00,33.69,33.71,33.59,33.65,47820.0,24.1946,24.2089,24.1228,24.1659,47820.0
2017-07-28 11:35:00,33.65,33.65,33.55,33.65,40459.0,24.1659,24.1659,24.094,24.1659,40459.0
2017-07-28 11:40:00,33.66,33.66,33.55,33.66,49881.0,24.173,24.173,24.094,24.173,49881.0
2017-07-28 11:45:00,33.66,33.7,33.62,33.65,36234.0,24.173,24.2018,24.1443,24.1659,36234.0
2017-07-28 11:50:00,33.65,33.66,33.53,33.55,32483.0,24.1659,24.173,24.0797,24.094,32483.0
2017-07-28 11:55:00,33.55,33.55,33.46,33.48,52665.0,24.094,24.094,24.0294,24.0438,52665.0
2017-07-28 12:00:00,33.48,33.51,33.4,33.43,31400.0,24.0438,24.0653,23.9863,24.0079,31400.0
2017-07-28 12:05:00,33.41,33.43,33.3,33.36,53293.0,23.9935,24.0079,23.9145,23.9576,53293.0
2017-07-28 12:10:00,33.37,33.44,33.35,33.44,25513.0,23.9648,24.015,23.9504,24.015,25513.0
2017-07-28 12:15:00,33.45,33.52,33.44,33.5,35619.0,24.0222,24.0725,24.015,24.0581,35619.0
2017-07-28 12:20:00,33.5,33.52,33.46,33.5,34510.0,24.0581,24.0725,24.0294,24.0581,34510.0
2017-07-28 12:25:00,33.51,33.53,33.48,33.5,40709.0,24.0653,24.0797,24.0438,24.0581,40709.0
2017-07-28 12:30:00,33.5,33.51,33.42,33.46,47286.0,24.0581,24.0653,24.0007,24.0294,47286.0
2017-07-28 12:35:00,33.45,33.46,33.36,33.39,36744.0,24.0222,24.0294,23.9576,23.9791,36744.0
2017-07-28 12:40:00,33.38,33.4,33.36,33.39,40719.0,23.972,23.9863,23.9576,23.9791,40719.0
2017-07-28 12:45:00,33.39,33.41,33.36,33.39,42267.0,23.9791,23.9935,23.9576,23.9791,42267.0
2017-07-28 12:50:00,33.38,33.39,33.32,33.33,54077.0,23.972,23.9791,23.9289,23.9361,54077.0
2017-07-28 12:55:00,33.34,33.34,33.24,33.27,32606.0,23.9432,23.9432,23.8714,23.893,32606.0
2017-07-28 13:00:00,33.28,33.28,33.2,33.27,36677.0,23.9001,23.9001,23.8427,23.893,36677.0
2017-07-28 13:05:00,33.27,33.3,33.25,33.29,16157.0,23.893,23.9145,23.8786,23.9073,16157.0
2017-07-28 13:10:00,33.3,33.3,33.24,33.25,21938.0,23.9145,23.9145,23.8714,23.8786,21938.0
2017-07-28 13:15:00,33.26,33.31,33.25,33.25,36934.0,23.8858,23.9217,23.8786,23.8786,36934.0
2017-07-28 13:20:00,33.25,33.32,33.24,33.3,33343.0,23.8786,23.9289,23.8714,23.9145,33343.0
2017-07-28 13:25:00,33.3,33.35,33.28,33.33,22842.0,23.9145,23.9504,23.9001,23.9361,22842.0
2017-07-28 13:30:00,33.33,33.41,33.33,33.39,28595.0,23.9361,23.9935,23.9361,23.9791,28595.0
2017-07-28 13:35:00,33.39,33.4,33.33,33.38,38924.0,23.9791,23.9863,23.9361,23.972,38924.0
2017-07-28 13:40:00,33.38,33.39,33.33,33.33,26388.0,23.972,23.9791,23.9361,23.9361,26388.0
2017-07-28 13:45:00,33.32,33.35,33.29,33.3,24296.0,23.9289,23.9504,23.9073,23.9145,24296.0
2017-07-28 13:50:00,33.31,33.32,33.23,33.27,61148.0,23.9217,23.9289,23.8642,23.893,61148.0
2017-07-28 13:55:00,33.27,33.28,33.23,33.25,17853.0,23.893,23.9001,23.8642,23.8786,17853.0
2017-07-28 14:00:00,33.24,33.24,33.14,33.15,38495.0,23.8714,23.8714,23.7996,23.8068,38495.0
2017-07-28 14:05:00,33.15,33.18,33.12,33.17,19595.0,23.8068,23.8283,23.7852,23.8211,19595.0
2017-07-28 14:10:00,33.17,33.19,33.15,33.19,36792.0,23.8211,23.8355,23.8068,23.8355,36792.0
2017-07-28 14:15:00,33.18,33.19,33.14,33.14,54898.0,23.8283,23.8355,23.7996,23.7996,54898.0
2017-07-28 14:20:00,33.14,33.17,33.11,33.17,39496.0,23.7996,23.8211,23.7781,23.8211,39496.0
2017-07-28 14:25:00,33.17,33.27,33.15,33.26,33674.0,23.8211,23.893,23.8068,23.8858,33674.0
2017-07-28 14:30:00,33.25,33.26,33.19,33.23,33755.0,23.8786,23.8858,23.8355,23.8642,33755.0
2017-07-28 14:35:00,33.23,33.23,33.14,33.15,30181.0,23.8642,23.8642,23.7996,23.8068,30181.0
2017-07-28 14:40:00,33.15,33.17,33.08,33.15,34171.0,23.8068,23.8211,23.7565,23.8068,34171.0
2017-07-28 14:45:00,33.15,33.22,33.13,33.2,19990.0,23.8068,23.8571,23.7924,23.8427,19990.0
2017-07-28 14:50:00,33.21,33.26,33.2,33.22,39660.0,23.8499,23.8858,23.8427,23.8571,39660.0
2017-07-28 14:55:00,33.22,33.3,33.22,33.29,30522.0,23.8571,23.9145,23.8571,23.9073,30522.0
2017-07-28 15:00:00,33.3,33.3,33.24,33.28,25587.0,23.9145,23.9145,23.8714,23.9001,25587.0
2017-07-28 15:05:00,33.27,33.29,33.24,33.27,33819.0,23.893,23.9073,23.8714,23.893,33819.0
2017-07-28 15:10:00,33.27,33.33,33.27,33.32,31226.0,23.893,23.9361,23.893,23.9289,31226.0
2017-07-28 15:15:00,33.32,33.35,33.28,33.34,43916.0,23.9289,23.9504,23.9001,23.9432,43916.0
2017-07-28 15:20:00,33.33,33.33,33.25,33.27,58503.0,23.9361,23.9361,23.8786,23.893,58503.0
2017-07-28 15:25:00,33.26,33.27,33.2,33.27,50211.0,23.8858,23.893,23.8427,23.893,50211.0
2017-07-28 15:30:00,33.26,33.28,33.22,33.23,49604.0,23.8858,23.9001,23.8571,23.8642,49604.0
2017-07-28 15:35:00,33.23,33.28,33.22,33.23,75378.0,23.8642,23.9001,23.8571,23.8642,75378.0
2017-07-28 15:40:00,33.22,33.26,33.19,33.24,103783.0,23.8571,23.8858,23.8355,23.8714,103783.0
2017-07-28 15:45:00,33.25,33.29,33.23,33.29,116865.0,23.8786,23.9073,23.8642,23.9073,116865.0
2017-07-28 15:50:00,33.29,33.29,33.21,33.23,101475.0,23.9073,23.9073,23.8499,23.8642,101475.0
2017-07-28 15:55:00,33.23,33.24,33.2,33.2,185031.0,23.8642,23.8714,23.8427,23.8427,185031.0
2017-07-31 09:30:00,33.01,33.2,32.92,33.07,73465.0,23.7062,23.8427,23.6416,23.7493,73465.0
2017-07-31 09:35:00,33.04,33.14,32.94,33.13,71598.0,23.7278,23.7996,23.656,23.7924,71598.0
2017-07-31 09:40:00,33.1,33.24,33.03,33.22,46226.0,23.7709,23.8714,23.7206,23.8571,46226.0
2017-07-31 09:45:00,33.21,33.27,33.15,33.21,35440.0,23.8499,23.893,23.8068,23.8499,35440.0
2017-07-31 09:50:00,33.21,33.22,33.08,33.1,29039.0,23.8499,23.8571,23.7565,23.7709,29039.0
2017-07-31 09:55:00,33.1,33.15,33.05,33.09,29653.0,23.7709,23.8068,23.735,23.7637,29653.0
2017-07-31 10:00:00,33.08,33.17,33.08,33.15,37914.0,23.7565,23.8211,23.7565,23.8068,37914.0
2017-07-31 10:05:00,33.15,33.38,33.15,33.38,42234.0,23.8068,23.972,23.8068,23.972,42234.0
2017-07-31 10:10:00,33.39,33.43,33.35,33.39,56480.0,23.9791,24.0079,23.9504,23.9791,56480.0
2017-07-31 10:15:00,33.39,33.41,33.31,33.32,30301.0,23.9791,23.9935,23.9217,23.9289,30301.0
2017-07-31 10:20:00,33.33,33.35,33.15,33.15,61862.0,23.9361,23.9504,23.8068,23.8068,61862.0
2017-07-31 10:25:00,33.16,33.2,33.11,33.2,20073.0,23.814,23.8427,23.7781,23.8427,20073.0
2017-07-31 10:30:00,33.2,33.23,33.12,33.14,28921.0,23.8427,23.8642,23.7852,23.7996,28921.0
2017-07-31 10:35:00,33.14,33.28,33.12,33.28,25808.0,23.7996,23.9001,23.7852,23.9001,25808.0
2017-07-31 10:40:00,33.27,33.27,33.17,33.2,27315.0,23.893,23.893,23.8211,23.8427,27315.0
2017-07-31 10:45:00,33.19,33.19,33.1,33.14,33310.0,23.8355,23.8355,23.7709,23.7996,33310.0
2017-07-31 10:50:00,33.15,33.16,33.03,33.07,25751.0,23.8068,23.814,23.7206,23.7493,25751.0
2017-07-31 10:55:00,33.06,33.11,33.01,33.1,34686.0,23.7421,23.7781,23.7062,23.7709,34686.0
2017-07-31 11:00:00,33.1,33.16,33.06,33.16,30696.0,23.7709,23.814,23.7421,23.814,30696.0
2017-07-31 11:05:00,33.15,33.18,33.11,33.17,23002.0,23.8068,23.8283,23.7781,23.8211,23002.0
2017-07-31 11:10:00,33.17,33.19,33.13,33.17,27031.0,23.8211,23.8355,23.7924,23.8211,27031.0
2017-07-31 11:15:00,33.17,33.22,33.14,33.21,46402.0,23.8211,23.8571,23.7996,23.8499,46402.0
2017-07-31 11:20:00,33.22,33.27,33.2,33.23,22711.0,23.8571,23.893,23.8427,23.8642,22711.0
2017-07-31 11:25:00,33.24,33.25,33.16,33.18,69053.0,23.8714,23.8786,23.814,23.8283,69053.0
2017-07-31 11:30:00,33.18,33.2,33.15,33.19,25353.0,23.8283,23.8427,23.8068,23.8355,25353.0
2017-07-31 11:35:00,33.19,33.21,33.16,33.2,54752.0,23.8355,23.8499,23.814,23.8427,54752.0
2017-07-31 11:40:00,33.2,33.2,33.14,33.19,29798.0,23.8427,23.8427,23.7996,23.8355,29798.0
2017-07-31 11:45:00,33.19,33.19,33.12,33.15,65771.0,23.8355,23.8355,23.7852,23.8068,65771.0
2017-07-31 11:50:00,33.15,33.18,33.13,33.17,14296.0,23.8068,23.8283,23.7924,23.8211,14296.0
2017-07-31 11:55:00,33.18,33.19,33.14,33.19,25869.0,23.8283,23.8355,23.7996,23.8355,25869.0
2017-07-31 12:00:00,33.18,33.19,33.15,33.17,23549.0,23.8283,23.8355,23.8068,23.8211,23549.0
2017-07-31 12:05:00,33.18,33.22,33.17,33.2,40127.0,23.8283,23.8571,23.8211,23.8427,40127.0
2017-07-31 12:10:00,33.21,33.28,33.21,33.26,19140.0,23.8499,23.9001,23.8499,23.8858,19140.0
2017-07-31 12:15:00,33.26,33.29,33.25,33.28,21404.0,23.8858,23.9073,23.8786,23.9001,21404.0
2017-07-31 12:20:00,33.27,33.27,33.18,33.21,22745.0,23.893,23.893,23.8283,23.8499,22745.0
2017-07-31 12:25:00,33.21,33.23,33.18,33.2,23283.0,23.8499,23.8642,23.8283,23.8427,23283.0
2017-07-31 12:30:00,33.21,33.28,33.21,33.27,43921.0,23.8499,23.9001,23.8499,23.893,43921.0
2017-07-31 12:35:00,33.27,33.32,33.26,33.31,29212.0,23.893,23.9289,23.8858,23.9217,29212.0
2017-07-31 12:40:00,33.3,33.32,33.3,33.32,16549.0,23.9145,23.9289,23.9145,23.9289,16549.0
2017-07-31 12:45:00,33.32,33.34,33.27,33.33,31823.0,23.9289,23.9432,23.893,23.9361,31823.0
2017-07-31 12:50:00,33.32,33.41,33.32,33.36,20498.0,23.9289,23.9935,23.9289,23.9576,20498.0
2017-07-31 12:55:00,33.36,33.4,33.34,33.37,17799.0,23.9576,23.9863,23.9432,23.9648,17799.0
2017-07-31 13:00:00,33.37,33.39,33.32,33.33,17489.0,23.9648,23.9791,23.9289,23.9361,17489.0
2017-07-31 13:05:00,33.33,33.33,33.28,33.29,49333.0,23.9361,23.9361,23.9001,23.9073,49333.0
2017-07-31 13:10:00,33.29,33.3,33.27,33.28,21714.0,23.9073,23.9145,23.893,23.9001,21714.0
2017-07-31 13:15:00,33.27,33.35,33.27,33.34,14888.0,23.893,23.9504,23.893,23.9432,14888.0
2017-07-31 13:20:00,33.34,33.38,33.3,33.37,16439.0,23.9432,23.972,23.9145,23.9648,16439.0
2017-07-31 13:25:00,33.37,33.39,33.33,33.34,19897.0,23.9648,23.9791,23.9361,23.9432,19897.0
2017-07-31 13:30:00,33.34,33.34,33.31,33.34,45427.0,23.9432,23.9432,23.9217,23.9432,45427.0
2017-07-31 13:35:00,33.34,33.43,33.33,33.42,15053.0,23.9432,24.0079,23.9361,24.0007,15053.0
2017-07-31 13:40:00,33.42,33.52,33.42,33.51,31627.0,24.0007,24.0725,24.0007,24.0653,31627.0
2017-07-31 13:45:00,33.51,33.57,33.49,33.56,26411.0,24.0653,24.1084,24.051,24.1012,26411.0
2017-07-31 13:50:00,33.56,33.57,33.49,33.53,37123.0,24.1012,24.1084,24.051,24.0797,37123.0
2017-07-31 13:55:00,33.52,33.54,33.43,33.44,39620.0,24.0725,24.0869,24.0079,24.015,39620.0
2017-07-31 14:00:00,33.44,33.56,33.43,33.55,41750.0,24.015,24.1012,24.0079,24.094,41750.0
2017-07-31 14:05:00,33.55,33.66,33.55,33.66,36466.0,24.094,24.173,24.094,24.173,36466.0
2017-07-31 14:10:00,33.66,33.67,33.54,33.54,36368.0,24.173,24.1802,24.0869,24.0869,36368.0
2017-07-31 14:15:00,33.54,33.55,33.49,33.51,26234.0,24.0869,24.094,24.051,24.0653,26234.0
2017-07-31 14:20:00,33.51,33.54,33.49,33.53,22950.0,24.0653,24.0869,24.051,24.0797,22950.0
2017-07-31 14:25:00,33.53,33.71,33.53,33.69,111051.0,24.0797,24.2089,24.0797,24.1946,111051.0
2017-07-31 14:30:00,33.69,33.71,33.62,33.63,23061.0,24.1946,24.2089,24.1443,24.1515,23061.0
2017-07-31 14:35:00,33.63,33.66,33.57,33.64,26096.0,24.1515,24.173,24.1084,24.1587,26096.0
2017-07-31 14:40:00,33.64,33.64,33.57,33.59,37910.0,24.1587,24.1587,24.1084,24.1228,37910.0
2017-07-31 14:45:00,33.58,33.61,33.56,33.58,41932.0,24.1156,24.1371,24.1012,24.1156,41932.0
2017-07-31 14:50:00,33.59,33.59,33.56,33.58,17164.0,24.1228,24.1228,24.1012,24.1156,17164.0
2017-07-31 14:55:00,33.58,33.58,33.51,33.53,32028.0,24.1156,24.1156,24.0653,24.0797,32028.0
2017-07-31 15:00:00,33.53,33.54,33.37,33.37,47637.0,24.0797,24.0869,23.9648,23.9648,47637.0
2017-07-31 15:05:00,33.38,33.42,33.33,33.36,51024.0,23.972,24.0007,23.9361,23.9576,51024.0
2017-07-31 15:10:00,33.36,33.47,33.35,33.46,31795.0,23.9576,24.0366,23.9504,24.0294,31795.0
2017-07-31 15:15:00,33.46,33.46,33.27,33.32,100276.0,24.0294,24.0294,23.893,23.9289,100276.0
2017-07-31 15:20:00,33.33,33.36,33.31,33.32,29848.0,23.9361,23.9576,23.9217,23.9289,29848.0
2017-07-31 15:25:00,33.32,33.33,33.26,33.27,53379.0,23.9289,23.9361,23.8858,23.893,53379.0
2017-07-31 15:30:00,33.27,33.37,33.26,33.37,35725.0,23.893,23.9648,23.8858,23.9648,35725.0
2017-07-31 15:35:00,33.37,33.44,33.36,33.43,48359.0,23.9648,24.015,23.9576,24.0079,48359.0
2017-07-31 15:40:00,33.43,33.47,33.4,33.42,65687.0,24.0079,24.0366,23.9863,24.0007,65687.0
2017-07-31 15:45:00,33.42,33.43,33.35,33.4,81700.0,24.0007,24.0079,23.9504,23.9863,81700.0
2017-07-31 15:50:00,33.4,33.42,33.37,33.41,94073.0,23.9863,24.0007,23.9648,23.9935,94073.0
2017-07-31 15:55:00,33.4,33.41,33.29,33.31,279691.0,23.9863,23.9935,23.9073,23.9217,279691.0
2017-08-01 09:30:00,33.25,33.3,32.98,33.0,73884.0,23.8786,23.9145,23.6847,23.6991,73884.0
2017-08-01 09:35:00,33.0,33.12,32.85,33.05,47228.0,23.6991,23.7852,23.5913,23.735,47228.0
2017-08-01 09:40:00,33.09,33.15,32.91,33.01,35721.0,23.7637,23.8068,23.6344,23.7062,35721.0
2017-08-01 09:45:00,33.03,33.16,33.01,33.13,21671.0,23.7206,23.814,23.7062,23.7924,21671.0
2017-08-01 09:50:00,33.11,33.26,33.09,33.19,22948.0,23.7781,23.8858,23.7637,23.8355,22948.0
2017-08-01 09:55:00,33.17,33.19,33.03,33.11,29454.0,23.8211,23.8355,23.7206,23.7781,29454.0
2017-08-01 10:00:00,33.12,33.22,33.08,33.13,33870.0,23.7852,23.8571,23.7565,23.7924,33870.0
2017-08-01 10:05:00,33.16,33.27,33.16,33.2,14260.0,23.814,23.893,23.814,23.8427,14260.0
2017-08-01 10:10:00,33.22,33.34,33.2,33.21,24368.0,23.8571,23.9432,23.8427,23.8499,24368.0
2017-08-01 10:15:00,33.21,33.22,33.14,33.18,44677.0,23.8499,23.8571,23.7996,23.8283,44677.0
2017-08-01 10:20:00,33.19,33.31,33.17,33.31,24787.0,23.8355,23.9217,23.8211,23.9217,24787.0
2017-08-01 10:25:00,33.32,33.33,33.25,33.3,12548.0,23.9289,23.9361,23.8786,23.9145,12548.0
2017-08-01 10:30:00,33.32,33.48,33.32,33.42,57234.0,23.9289,24.0438,23.9289,24.0007,57234.0
2017-08-01 10:35:00,33.44,33.56,33.39,33.39,64547.0,24.015,24.1012,23.9791,23.9791,64547.0
2017-08-01 10:40:00,33.4,33.48,33.36,33.47,28284.0,23.9863,24.0438,23.9576,24.0366,28284.0
2017-08-01 10:45:00,33.47,33.48,33.34,33.36,28912.0,24.0366,24.0438,23.9432,23.9576,28912.0
2017-08-01 10:50:00,33.35,33.38,33.3,33.36,27861.0,23.9504,23.972,23.9145,23.9576,27861.0
2017-08-01 10:55:00,33.36,33.53,33.35,33.49,38658.0,23.9576,24.0797,23.9504,24.051,38658.0
2017-08-01 11:00:00,33.48,33.6,33.46,33.58,35409.0,24.0438,24.13,24.0294,24.1156,35409.0
2017-08-01 11:05:00,33.57,33.57,33.34,33.37,15792.0,24.1084,24.1084,23.9432,23.9648,15792.0
2017-08-01 11:10:00,33.36,33.45,33.26,33.37,88301.0,23.9576,24.0222,23.8858,23.9648,88301.0
2017-08-01 11:15:00,33.37,33.38,33.17,33.21,51136.0,23.9648,23.972,23.8211,23.8499,51136.0
2017-08-01 11:20:00,33.2,33.21,33.01,33.01,40481.0,23.8427,23.8499,23.7062,23.7062,40481.0
2017-08-01 11:25:00,33.02,33.06,32.91,32.95,61007.0,23.7134,23.7421,23.6344,23.6632,61007.0
2017-08-01 11:30:00,32.98,33.04,32.85,32.87,107332.0,23.6847,23.7278,23.5913,23.6057,107332.0
2017-08-01 11:35:00,32.87,32.87,32.79,32.81,55577.0,23.6057,23.6057,23.5482,23.5626,55577.0
2017-08-01 11:40:00,32.81,32.82,32.62,32.62,104978.0,23.5626,23.5698,23.4262,23.4262,104978.0
2017-08-01 11:45:00,32.65,32.78,32.63,32.73,45867.0,23.4477,23.5411,23.4333,23.5052,45867.0
2017-08-01 11:50:00,32.72,32.78,32.62,32.75,78394.0,23.498,23.5411,23.4262,23.5195,78394.0
2017-08-01 11:55:00,32.75,32.81,32.75,32.76,33466.0,23.5195,23.5626,23.5195,23.5267,33466.0
2017-08-01 12:00:00,32.75,32.82,32.71,32.79,25274.0,23.5195,23.5698,23.4908,23.5482,25274.0
2017-08-01 12:05:00,32.79,32.81,32.74,32.75,32421.0,23.5482,23.5626,23.5123,23.5195,32421.0
2017-08-01 12:10:00,32.75,32.8,32.73,32.78,25042.0,23.5195,23.5554,23.5052,23.5411,25042.0
2017-08-01 12:15:00,32.77,32.81,32.77,32.8,17500.0,23.5339,23.5626,23.5339,23.5554,17500.0
2017-08-01 12:20:00,32.79,32.82,32.74,32.8,34586.0,23.5482,23.5698,23.5123,23.5554,34586.0
2017-08-01 12:25:00,32.8,32.84,32.74,32.82,39614.0,23.5554,23.5842,23.5123,23.5698,39614.0
2017-08-01 12:30:00,32.82,32.87,32.79,32.81,50126.0,23.5698,23.6057,23.5482,23.5626,50126.0
2017-08-01 12:35:00,32.8,32.81,32.74,32.78,32003.0,23.5554,23.5626,23.5123,23.5411,32003.0
2017-08-01 12:40:00,32.78,32.84,32.77,32.84,33174.0,23.5411,23.5842,23.5339,23.5842,33174.0
2017-08-01 12:45:00,32.84,32.84,32.76,32.78,73965.0,23.5842,23.5842,23.5267,23.5411,73965.0
2017-08-01 12:50:00,32.78,32.81,32.74,32.81,15343.0,23.5411,23.5626,23.5123,23.5626,15343.0
2017-08-01 12:55:00,32.82,32.91,32.8,32.91,20604.0,23.5698,23.6344,23.5554,23.6344,20604.0
2017-08-01 13:00:00,32.9,32.95,32.88,32.95,26058.0,23.6272,23.6632,23.6129,23.6632,26058.0
2017-08-01 13:05:00,32.95,32.98,32.89,32.96,57455.0,23.6632,23.6847,23.6201,23.6703,57455.0
2017-08-01 13:10:00,32.96,32.97,32.92,32.93,37824.0,23.6703,23.6775,23.6416,23.6488,37824.0
2017-08-01 13:15:00,32.93,32.93,32.88,32.9,33108.0,23.6488,23.6488,23.6129,23.6272,33108.0
2017-08-01 13:20:00,32.91,32.92,32.89,32.9,44042.0,23.6344,23.6416,23.6201,23.6272,44042.0
2017-08-01 13:25:00,32.9,32.9,32.77,32.88,62563.0,23.6272,23.6272,23.5339,23.6129,62563.0
2017-08-01 13:30:00,32.88,32.9,32.85,32.89,48275.0,23.6129,23.6272,23.5913,23.6201,48275.0
2017-08-01 13:35:00,32.89,32.91,32.88,32.91,25018.0,23.6201,23.6344,23.6129,23.6344,25018.0
2017-08-01 13:40:00,32.91,32.91,32.87,32.91,25328.0,23.6344,23.6344,23.6057,23.6344,25328.0
2017-08-01 13:45:00,32.91,32.98,32.91,32.98,24799.0,23.6344,23.6847,23.6344,23.6847,24799.0
2017-08-01 13:50:00,32.97,32.99,32.94,32.95,25136.0,23.6775,23.6919,23.656,23.6632,25136.0
2017-08-01 13:55:00,32.95,32.98,32.91,32.93,26083.0,23.6632,23.6847,23.6344,23.6488,26083.0
2017-08-01 14:00:00,32.93,32.94,32.91,32.92,19027.0,23.6488,23.656,23.6344,23.6416,19027.0
2017-08-01 14:05:00,32.92,32.94,32.87,32.91,34086.0,23.6416,23.656,23.6057,23.6344,34086.0
2017-08-01 14:10:00,32.91,32.95,32.89,32.94,19689.0,23.6344,23.6632,23.6201,23.656,19689.0
2017-08-01 14:15:00,32.94,32.99,32.94,32.98,54203.0,23.656,23.6919,23.656,23.6847,54203.0
2017-08-01 14:20:00,32.98,33.01,32.94,33.0,39830.0,23.6847,23.7062,23.656,23.6991,39830.0
2017-08-01 14:25:00,33.01,33.1,33.0,33.1,33717.0,23.7062,23.7709,23.6991,23.7709,33717.0
2017-08-01 14:30:00,33.09,33.09,33.02,33.05,82584.0,23.7637,23.7637,23.7134,23.735,82584.0
2017-08-01 14:35:00,33.01,33.04,33.0,33.04,24383.0,23.7062,23.7278,23.6991,23.7278,24383.0
2017-08-01 14:40:00,33.03,33.05,33.01,33.05,27450.0,23.7206,23.735,23.7062,23.735,27450.0
2017-08-01 14:45:00,33.03,33.05,33.01,33.04,21449.0,23.7206,23.735,23.7062,23.7278,21449.0
2017-08-01 14:50:00,33.05,33.05,32.98,32.99,28192.0,23.735,23.735,23.6847,23.6919,28192.0
2017-08-01 14:55:00,33.0,33.04,32.94,32.97,30071.0,23.6991,23.7278,23.656,23.6775,30071.0
2017-08-01 15:00:00,32.97,32.97,32.9,32.95,49083.0,23.6775,23.6775,23.6272,23.6632,49083.0
2017-08-01 15:05:00,32.95,32.96,32.89,32.94,43675.0,23.6632,23.6703,23.6201,23.656,43675.0
2017-08-01 15:10:00,32.94,33.09,32.92,33.09,56010.0,23.656,23.7637,23.6416,23.7637,56010.0
2017-08-01 15:15:00,33.09,33.09,32.98,33.01,85124.0,23.7637,23.7637,23.6847,23.7062,85124.0
2017-08-01 15:20:00,33.0,33.05,32.99,33.03,76326.0,23.6991,23.735,23.6919,23.7206,76326.0
2017-08-01 15:25:00,33.02,33.03,32.97,33.02,153688.0,23.7134,23.7206,23.6775,23.7134,153688.0
2017-08-01 15:30:00,33.02,33.05,32.95,32.97,137025.0,23.7134,23.735,23.6632,23.6775,137025.0
2017-08-01 15:35:00,32.96,32.99,32.95,32.99,63204.0,23.6703,23.6919,23.6632,23.6919,63204.0
2017-08-01 15:40:00,32.98,32.99,32.91,32.92,112028.0,23.6847,23.6919,23.6344,23.6416,112028.0
2017-08-01 15:45:00,32.93,32.95,32.91,32.91,111614.0,23.6488,23.6632,23.6344,23.6344,111614.0
2017-08-01 15:50:00,32.92,33.0,32.91,32.98,160106.0,23.6416,23.6991,23.6344,23.6847,160106.0
2017-08-01 15:55:00,32.97,33.02,32.95,32.97,219972.0,23.6775,23.7134,23.6632,23.6775,219972.0
2017-08-02 09:30:00,32.72,33.2,32.05,32.67,156881.0,23.498,23.8427,23.0168,23.4621,156881.0
2017-08-02 09:35:00,32.73,33.05,32.46,33.02,109388.0,23.5052,23.735,23.3113,23.7134,109388.0
2017-08-02 09:40:00,33.02,33.18,32.97,33.09,153518.0,23.7134,23.8283,23.6775,23.7637,153518.0
2017-08-02 09:45:00,33.08,33.11,32.95,33.03,76711.0,23.7565,23.7781,23.6632,23.7206,76711.0
2017-08-02 09:50:00,33.02,33.3,32.92,33.02,113554.0,23.7134,23.9145,23.6416,23.7134,113554.0
2017-08-02 09:55:00,33.0,33.17,32.85,32.86,60812.0,23.6991,23.8211,23.5913,23.5985,60812.0
2017-08-02 10:00:00,32.86,32.99,32.83,32.91,67201.0,23.5985,23.6919,23.577,23.6344,67201.0
2017-08-02 10:05:00,32.9,32.93,32.81,32.82,46998.0,23.6272,23.6488,23.5626,23.5698,46998.0
2017-08-02 10:10:00,32.8,32.89,32.76,32.83,71050.0,23.5554,23.6201,23.5267,23.577,71050.0
2017-08-02 10:15:00,32.83,32.9,32.7,32.79,51815.0,23.577,23.6272,23.4836,23.5482,51815.0
2017-08-02 10:20:00,32.78,32.78,32.53,32.62,50591.0,23.5411,23.5411,23.3615,23.4262,50591.0
2017-08-02 10:25:00,32.61,32.69,32.53,32.66,54934.0,23.419,23.4764,23.3615,23.4549,54934.0
2017-08-02 10:30:00,32.64,32.72,32.3,32.39,88279.0,23.4405,23.498,23.1964,23.261,88279.0
2017-08-02 10:35:00,32.38,32.44,32.31,32.4,44710.0,23.2538,23.2969,23.2035,23.2682,44710.0
2017-08-02 10:40:00,32.39,32.48,32.32,32.39,80537.0,23.261,23.3256,23.2107,23.261,80537.0
2017-08-02 10:45:00,32.39,32.55,32.34,32.52,31733.0,23.261,23.3759,23.2251,23.3543,31733.0
2017-08-02 10:50:00,32.54,32.62,32.47,32.5,33604.0,23.3687,23.4262,23.3184,23.34,33604.0
2017-08-02 10:55:00,32.5,32.62,32.5,32.5,54308.0,23.34,23.4262,23.34,23.34,54308.0
2017-08-02 11:00:00,32.51,32.77,32.49,32.73,52080.0,23.3472,23.5339,23.3328,23.5052,52080.0
2017-08-02 11:05:00,32.74,33.09,32.67,33.09,75939.0,23.5123,23.7637,23.4621,23.7637,75939.0
2017-08-02 11:10:00,33.09,33.1,33.0,33.03,51691.0,23.7637,23.7709,23.6991,23.7206,51691.0
2017-08-02 11:15:00,33.02,33.19,33.02,33.17,104117.0,23.7134,23.8355,23.7134,23.8211,104117.0
2017-08-02 11:20:00,33.2,33.33,33.07,33.09,68333.0,23.8427,23.9361,23.7493,23.7637,68333.0
2017-08-02 11:25:00,33.09,33.26,33.07,33.26,56282.0,23.7637,23.8858,23.7493,23.8858,56282.0
2017-08-02 11:30:00,33.27,33.39,33.2,33.37,69871.0,23.893,23.9791,23.8427,23.9648,69871.0
2017-08-02 11:35:00,33.36,33.38,33.26,33.26,42936.0,23.9576,23.972,23.8858,23.8858,42936.0
2017-08-02 11:40:00,33.26,33.29,33.2,33.28,42172.0,23.8858,23.9073,23.8427,23.9001,42172.0
2017-08-02 11:45:00,33.27,33.41,33.27,33.41,32975.0,23.893,23.9935,23.893,23.9935,32975.0
2017-08-02 11:50:00,33.41,33.44,33.32,33.32,27631.0,23.9935,24.015,23.9289,23.9289,27631.0
2017-08-02 11:55:00,33.33,33.38,33.26,33.26,40783.0,23.9361,23.972,23.8858,23.8858,40783.0
2017-08-02 12:00:00,33.27,33.44,33.26,33.44,41828.0,23.893,24.015,23.8858,24.015,41828.0
2017-08-02 12:05:00,33.45,33.46,33.38,33.38,65600.0,24.0222,24.0294,23.972,23.972,65600.0
2017-08-02 12:10:00,33.38,33.38,33.25,33.26,31906.0,23.972,23.972,23.8786,23.8858,31906.0
2017-08-02 12:15:00,33.27,33.28,33.18,33.2,36071.0,23.893,23.9001,23.8283,23.8427,36071.0
2017-08-02 12:20:00,33.18,33.24,33.15,33.17,36277.0,23.8283,23.8714,23.8068,23.8211,36277.0
2017-08-02 12:25:00,33.17,33.21,33.14,33.15,33770.0,23.8211,23.8499,23.7996,23.8068,33770.0
2017-08-02 12:30:00,33.15,33.2,33.13,33.18,32826.0,23.8068,23.8427,23.7924,23.8283,32826.0
2017-08-02 12:35:00,33.19,33.2,33.15,33.17,25337.0,23.8355,23.8427,23.8068,23.8211,25337.0
2017-08-02 12:40:00,33.18,33.21,33.1,33.11,28807.0,23.8283,23.8499,23.7709,23.7781,28807.0
2017-08-02 12:45:00,33.11,33.24,33.08,33.24,32746.0,23.7781,23.8714,23.7565,23.8714,32746.0
2017-08-02 12:50:00,33.25,33.4,33.23,33.39,41813.0,23.8786,23.9863,23.8642,23.9791,41813.0
2017-08-02 12:55:00,33.39,33.42,33.32,33.37,54203.0,23.9791,24.0007,23.9289,23.9648,54203.0
2017-08-02 13:00:00,33.38,33.43,33.35,33.42,50624.0,23.972,24.0079,23.9504,24.0007,50624.0
2017-08-02 13:05:00,33.41,33.56,33.41,33.53,102681.0,23.9935,24.1012,23.9935,24.0797,102681.0
2017-08-02 13:10:00,33.53,33.62,33.46,33.61,69072.0,24.0797,24.1443,24.0294,24.1371,69072.0
2017-08-02 13:15:00,33.61,33.72,33.57,33.58,110517.0,24.1371,24.2161,24.1084,24.1156,110517.0
2017-08-02 13:20:00,33.59,33.64,33.48,33.52,53705.0,24.1228,24.1587,24.0438,24.0725,53705.0
2017-08-02 13:25:00,33.52,33.53,33.41,33.48,36051.0,24.0725,24.0797,23.9935,24.0438,36051.0
2017-08-02 13:30:00,33.49,33.5,33.41,33.41,26332.0,24.051,24.0581,23.9935,23.9935,26332.0
2017-08-02 13:35:00,33.42,33.44,33.39,33.42,20541.0,24.0007,24.015,23.9791,24.0007,20541.0
2017-08-02 13:40:00,33.41,33.47,33.41,33.46,12667.0,23.9935,24.0366,23.9935,24.0294,12667.0
2017-08-02 13:45:00,33.47,33.5,33.44,33.45,34141.0,24.0366,24.0581,24.015,24.0222,34141.0
2017-08-02 13:50:00,33.45,33.46,33.39,33.42,38139.0,24.0222,24.0294,23.9791,24.0007,38139.0
2017-08-02 13:55:00,33.44,33.47,33.38,33.45,35050.0,24.015,24.0366,23.972,24.0222,35050.0
2017-08-02 14:00:00,33.46,33.46,33.34,33.37,26297.0,24.0294,24.0294,23.9432,23.9648,26297.0
2017-08-02 14:05:00,33.36,33.4,33.3,33.35,48667.0,23.9576,23.9863,23.9145,23.9504,48667.0
2017-08-02 14:10:00,33.35,33.38,33.28,33.37,20580.0,23.9504,23.972,23.9001,23.9648,20580.0
2017-08-02 14:15:00,33.38,33.48,33.34,33.41,29264.0,23.972,24.0438,23.9432,23.9935,29264.0
2017-08-02 14:20:00,33.41,33.47,33.39,33.42,34165.0,23.9935,24.0366,23.9791,24.0007,34165.0
2017-08-02 14:25:00,33.42,33.55,33.39,33.49,62233.0,24.0007,24.094,23.9791,24.051,62233.0
2017-08-02 14:30:00,33.48,33.54,33.44,33.51,50702.0,24.0438,24.0869,24.015,24.0653,50702.0
2017-08-02 14:35:00,33.52,33.54,33.42,33.43,41088.0,24.0725,24.0869,24.0007,24.0079,41088.0
2017-08-02 14:40:00,33.43,33.47,33.38,33.39,37132.0,24.0079,24.0366,23.972,23.9791,37132.0
2017-08-02 14:45:00,33.39,33.41,33.36,33.38,31826.0,23.9791,23.9935,23.9576,23.972,31826.0
2017-08-02 14:50:00,33.37,33.43,33.34,33.41,40922.0,23.9648,24.0079,23.9432,23.9935,40922.0
2017-08-02 14:55:00,33.43,33.44,33.39,33.44,28531.0,24.0079,24.015,23.9791,24.015,28531.0
2017-08-02 15:00:00,33.45,33.45,33.37,33.37,41128.0,24.0222,24.0222,23.9648,23.9648,41128.0
2017-08-02 15:05:00,33.37,33.38,33.32,33.34,39795.0,23.9648,23.972,23.9289,23.9432,39795.0
2017-08-02 15:10:00,33.34,33.34,33.2,33.24,42878.0,23.9432,23.9432,23.8427,23.8714,42878.0
2017-08-02 15:15:00,33.24,33.27,33.16,33.17,70429.0,23.8714,23.893,23.814,23.8211,70429.0
2017-08-02 15:20:00,33.18,33.3,33.16,33.3,56486.0,23.8283,23.9145,23.814,23.9145,56486.0
2017-08-02 15:25:00,33.3,33.33,33.25,33.25,50608.0,23.9145,23.9361,23.8786,23.8786,50608.0
2017-08-02 15:30:00,33.26,33.35,33.24,33.31,93644.0,23.8858,23.9504,23.8714,23.9217,93644.0
2017-08-02 15:35:00,33.32,33.32,33.22,33.23,93435.0,23.9289,23.9289,23.8571,23.8642,93435.0
2017-08-02 15:40:00,33.23,33.4,33.22,33.4,146757.0,23.8642,23.9863,23.8571,23.9863,146757.0
2017-08-02 15:45:00,33.4,33.46,33.35,33.44,195566.0,23.9863,24.0294,23.9504,24.015,195566.0
2017-08-02 15:50:00,33.43,33.46,33.39,33.44,150084.0,24.0079,24.0294,23.9791,24.015,150084.0
2017-08-02 15:55:00,33.45,33.45,33.34,33.4,290041.0,24.0222,24.0222,23.9432,23.9863,290041.0
2017-08-03 09:30:00,33.56,33.86,33.39,33.86,145182.0,24.1012,24.3167,23.9791,24.3167,145182.0
2017-08-03 09:35:00,33.83,34.12,33.82,34.0,123900.0,24.2951,24.5034,24.2879,24.4172,123900.0
2017-08-03 09:40:00,34.01,34.11,33.85,34.03,91599.0,24.4244,24.4962,24.3095,24.4388,91599.0
2017-08-03 09:45:00,34.01,34.12,34.01,34.05,74179.0,24.4244,24.5034,24.4244,24.4531,74179.0
2017-08-03 09:50:00,34.04,34.24,34.0,34.23,58029.0,24.4459,24.5896,24.4172,24.5824,58029.0
2017-08-03 09:55:00,34.24,34.28,33.98,33.99,76592.0,24.5896,24.6183,24.4029,24.41,76592.0
2017-08-03 10:00:00,33.99,34.01,33.89,33.93,70017.0,24.41,24.4244,24.3382,24.3669,70017.0
2017-08-03 10:05:00,33.93,33.95,33.87,33.91,55299.0,24.3669,24.3813,24.3239,24.3526,55299.0
2017-08-03 10:10:00,33.9,33.95,33.68,33.72,77574.0,24.3454,24.3813,24.1874,24.2161,77574.0
2017-08-03 10:15:00,33.72,33.75,33.59,33.61,80833.0,24.2161,24.2377,24.1228,24.1371,80833.0
2017-08-03 10:20:00,33.61,33.69,33.53,33.56,105515.0,24.1371,24.1946,24.0797,24.1012,105515.0
2017-08-03 10:25:00,33.55,33.67,33.44,33.45,85818.0,24.094,24.1802,24.015,24.0222,85818.0
2017-08-03 10:30:00,33.44,33.62,33.37,33.52,76222.0,24.015,24.1443,23.9648,24.0725,76222.0
2017-08-03 10:35:00,33.52,33.62,33.44,33.44,56074.0,24.0725,24.1443,24.015,24.015,56074.0
2017-08-03 10:40:00,33.45,33.62,33.39,33.53,163470.0,24.0222,24.1443,23.9791,24.0797,163470.0
2017-08-03 10:45:00,33.53,33.7,33.5,33.55,49389.0,24.0797,24.2018,24.0581,24.094,49389.0
2017-08-03 10:50:00,33.56,33.58,33.47,33.52,37508.0,24.1012,24.1156,24.0366,24.0725,37508.0
2017-08-03 10:55:00,33.52,33.61,33.51,33.59,69070.0,24.0725,24.1371,24.0653,24.1228,69070.0
2017-08-03 11:00:00,33.59,33.65,33.54,33.56,53176.0,24.1228,24.1659,24.0869,24.1012,53176.0
2017-08-03 11:05:00,33.57,33.59,33.48,33.55,61423.0,24.1084,24.1228,24.0438,24.094,61423.0
2017-08-03 11:10:00,33.55,33.58,33.49,33.56,41145.0,24.094,24.1156,24.051,24.1012,41145.0
2017-08-03 11:15:00,33.55,33.56,33.46,33.51,45737.0,24.094,24.1012,24.0294,24.0653,45737.0
2017-08-03 11:20:00,33.51,33.56,33.45,33.49,59785.0,24.0653,24.1012,24.0222,24.051,59785.0
2017-08-03 11:25:00,33.49,33.5,33.4,33.5,54531.0,24.051,24.0581,23.9863,24.0581,54531.0
2017-08-03 11:30:00,33.51,33.57,33.47,33.53,37185.0,24.0653,24.1084,24.0366,24.0797,37185.0
2017-08-03 11:35:00,33.53,33.62,33.52,33.58,33541.0,24.0797,24.1443,24.0725,24.1156,33541.0
2017-08-03 11:40:00,33.58,33.58,33.52,33.52,26741.0,24.1156,24.1156,24.0725,24.0725,26741.0
2017-08-03 11:45:00,33.51,33.53,33.44,33.45,36739.0,24.0653,24.0797,24.015,24.0222,36739.0
2017-08-03 11:50:00,33.45,33.45,33.32,33.33,41490.0,24.0222,24.0222,23.9289,23.9361,41490.0
2017-08-03 11:55:00,33.34,33.39,33.25,33.25,34349.0,23.9432,23.9791,23.8786,23.8786,34349.0
2017-08-03 12:00:00,33.25,33.28,33.22,33.23,33658.0,23.8786,23.9001,23.8571,23.8642,33658.0
2017-08-03 12:05:00,33.24,33.24,33.19,33.23,31974.0,23.8714,23.8714,23.8355,23.8642,31974.0
2017-08-03 12:10:00,33.23,33.24,33.11,33.14,41131.0,23.8642,23.8714,23.7781,23.7996,41131.0
2017-08-03 12:15:00,33.14,33.17,33.11,33.17,26973.0,23.7996,23.8211,23.7781,23.8211,26973.0
2017-08-03 12:20:00,33.17,33.17,33.05,33.07,23409.0,23.8211,23.8211,23.735,23.7493,23409.0
2017-08-03 12:25:00,33.07,33.1,33.0,33.01,37270.0,23.7493,23.7709,23.6991,23.7062,37270.0
2017-08-03 12:30:00,33.02,33.04,32.99,33.02,23847.0,23.7134,23.7278,23.6919,23.7134,23847.0
2017-08-03 12:35:00,33.02,33.07,33.01,33.04,36191.0,23.7134,23.7493,23.7062,23.7278,36191.0
2017-08-03 12:40:00,33.05,33.05,32.97,32.97,25323.0,23.735,23.735,23.6775,23.6775,25323.0
2017-08-03 12:45:00,32.96,32.96,32.85,32.85,34953.0,23.6703,23.6703,23.5913,23.5913,34953.0
2017-08-03 12:50:00,32.85,32.87,32.81,32.84,31398.0,23.5913,23.6057,23.5626,23.5842,31398.0
2017-08-03 12:55:00,32.83,32.83,32.78,32.83,45890.0,23.577,23.577,23.5411,23.577,45890.0
2017-08-03 13:00:00,32.83,32.98,32.83,32.95,49326.0,23.577,23.6847,23.577,23.6632,49326.0
2017-08-03 13:05:00,32.95,32.96,32.88,32.9,37847.0,23.6632,23.6703,23.6129,23.6272,37847.0
2017-08-03 13:10:00,32.89,32.89,32.81,32.83,39767.0,23.6201,23.6201,23.5626,23.577,39767.0
2017-08-03 13:15:00,32.83,32.83,32.74,32.78,51873.0,23.577,23.577,23.5123,23.5411,51873.0
2017-08-03 13:20:00,32.79,32.84,32.77,32.82,40755.0,23.5482,23.5842,23.5339,23.5698,40755.0
2017-08-03 13:25:00,32.81,32.86,32.8,32.82,36645.0,23.5626,23.5985,23.5554,23.5698,36645.0
2017-08-03 13:30:00,32.83,32.84,32.75,32.76,61924.0,23.577,23.5842,23.5195,23.5267,61924.0
2017-08-03 13:35:00,32.77,32.82,32.76,32.77,32786.0,23.5339,23.5698,23.5267,23.5339,32786.0
2017-08-03 13:40:00,32.77,32.77,32.66,32.67,44705.0,23.5339,23.5339,23.4549,23.4621,44705.0
2017-08-03 13:45:00,32.66,32.66,32.55,32.55,33233.0,23.4549,23.4549,23.3759,23.3759,33233.0
2017-08-03 13:50:00,32.55,32.55,32.45,32.48,65067.0,23.3759,23.3759,23.3041,23.3256,65067.0
2017-08-03 13:55:00,32.48,32.49,32.43,32.48,73439.0,23.3256,23.3328,23.2897,23.3256,73439.0
2017-08-03 14:00:00,32.47,32.51,32.45,32.47,42829.0,23.3184,23.3472,23.3041,23.3184,42829.0
2017-08-03 14:05:00,32.47,32.47,32.41,32.45,100869.0,23.3184,23.3184,23.2753,23.3041,100869.0
2017-08-03 14:10:00,32.46,32.55,32.44,32.54,61926.0,23.3113,23.3759,23.2969,23.3687,61926.0
2017-08-03 14:15:00,32.54,32.54,32.48,32.48,40120.0,23.3687,23.3687,23.3256,23.3256,40120.0
2017-08-03 14:20:00,32.49,32.49,32.4,32.4,48315.0,23.3328,23.3328,23.2682,23.2682,48315.0
2017-08-03 14:25:00,32.39,32.4,32.33,32.36,37310.0,23.261,23.2682,23.2179,23.2394,37310.0
2017-08-03 14:30:00,32.35,32.43,32.35,32.4,84949.0,23.2323,23.2897,23.2323,23.2682,84949.0
2017-08-03 14:35:00,32.4,32.41,32.3,32.3,60434.0,23.2682,23.2753,23.1964,23.1964,60434.0
2017-08-03 14:40:00,32.3,32.38,32.3,32.36,50166.0,23.1964,23.2538,23.1964,23.2394,50166.0
2017-08-03 14:45:00,32.36,32.44,32.36,32.41,43017.0,23.2394,23.2969,23.2394,23.2753,43017.0
2017-08-03 14:50:00,32.4,32.41,32.33,32.36,35730.0,23.2682,23.2753,23.2179,23.2394,35730.0
2017-08-03 14:55:00,32.35,32.43,32.3,32.3,80228.0,23.2323,23.2897,23.1964,23.1964,80228.0
2017-08-03 15:00:00,32.31,32.4,32.29,32.38,83577.0,23.2035,23.2682,23.1892,23.2538,83577.0
2017-08-03 15:05:00,32.38,32.51,32.36,32.5,112992.0,23.2538,23.3472,23.2394,23.34,112992.0
2017-08-03 15:10:00,32.5,32.63,32.48,32.54,84855.0,23.34,23.4333,23.3256,23.3687,84855.0
2017-08-03 15:15:00,32.54,32.55,32.44,32.45,58299.0,23.3687,23.3759,23.2969,23.3041,58299.0
2017-08-03 15:20:00,32.44,32.45,32.38,32.4,100243.0,23.2969,23.3041,23.2538,23.2682,100243.0
2017-08-03 15:25:00,32.4,32.41,32.33,32.34,76777.0,23.2682,23.2753,23.2179,23.2251,76777.0
2017-08-03 15:30:00,32.34,32.34,32.24,32.27,140761.0,23.2251,23.2251,23.1533,23.1748,140761.0
2017-08-03 15:35:00,32.28,32.34,32.24,32.32,125054.0,23.182,23.2251,23.1533,23.2107,125054.0
2017-08-03 15:40:00,32.32,32.36,32.3,32.33,144965.0,23.2107,23.2394,23.1964,23.2179,144965.0
2017-08-03 15:45:00,32.32,32.41,32.32,32.32,142304.0,23.2107,23.2753,23.2107,23.2107,142304.0
2017-08-03 15:50:00,32.32,32.34,32.29,32.31,227915.0,23.2107,23.2251,23.1892,23.2035,227915.0
2017-08-03 15:55:00,32.3,32.35,32.25,32.27,409300.0,23.1964,23.2323,23.1604,23.1748,409300.0
2017-08-04 09:30:00,32.34,32.45,32.28,32.42,113738.0,23.2251,23.3041,23.182,23.2825,113738.0
2017-08-04 09:35:00,32.43,32.77,32.43,32.67,56598.0,23.2897,23.5339,23.2897,23.4621,56598.0
2017-08-04 09:40:00,32.69,32.95,32.69,32.84,67801.0,23.4764,23.6632,23.4764,23.5842,67801.0
2017-08-04 09:45:00,32.83,32.84,32.61,32.77,80069.0,23.577,23.5842,23.419,23.5339,80069.0
2017-08-04 09:50:00,32.79,33.05,32.77,33.03,72894.0,23.5482,23.735,23.5339,23.7206,72894.0
2017-08-04 09:55:00,33.03,33.03,32.87,32.92,102165.0,23.7206,23.7206,23.6057,23.6416,102165.0
2017-08-04 10:00:00,32.91,32.91,32.78,32.78,69270.0,23.6344,23.6344,23.5411,23.5411,69270.0
2017-08-04 10:05:00,32.79,32.88,32.75,32.78,68283.0,23.5482,23.6129,23.5195,23.5411,68283.0
2017-08-04 10:10:00,32.79,32.82,32.69,32.74,83959.0,23.5482,23.5698,23.4764,23.5123,83959.0
2017-08-04 10:15:00,32.73,32.98,32.72,32.95,79849.0,23.5052,23.6847,23.498,23.6632,79849.0
2017-08-04 10:20:00,32.95,33.09,32.94,33.04,85711.0,23.6632,23.7637,23.656,23.7278,85711.0
2017-08-04 10:25:00,33.04,33.14,32.99,33.01,55351.0,23.7278,23.7996,23.6919,23.7062,55351.0
2017-08-04 10:30:00,33.0,33.16,32.99,33.09,98317.0,23.6991,23.814,23.6919,23.7637,98317.0
2017-08-04 10:35:00,33.11,33.11,33.01,33.08,35527.0,23.7781,23.7781,23.7062,23.7565,35527.0
2017-08-04 10:40:00,33.09,33.16,33.08,33.13,71049.0,23.7637,23.814,23.7565,23.7924,71049.0
2017-08-04 10:45:00,33.13,33.19,33.11,33.18,83253.0,23.7924,23.8355,23.7781,23.8283,83253.0
2017-08-04 10:50:00,33.19,33.2,33.11,33.13,90302.0,23.8355,23.8427,23.7781,23.7924,90302.0
2017-08-04 10:55:00,33.13,33.24,33.12,33.24,66159.0,23.7924,23.8714,23.7852,23.8714,66159.0
2017-08-04 11:00:00,33.23,33.32,33.23,33.32,50148.0,23.8642,23.9289,23.8642,23.9289,50148.0
2017-08-04 11:05:00,33.32,33.4,33.32,33.4,60528.0,23.9289,23.9863,23.9289,23.9863,60528.0
2017-08-04 11:10:00,33.4,33.42,33.32,33.33,67026.0,23.9863,24.0007,23.9289,23.9361,67026.0
2017-08-04 11:15:00,33.34,33.39,33.31,33.31,78161.0,23.9432,23.9791,23.9217,23.9217,78161.0
2017-08-04 11:20:00,33.31,33.31,33.2,33.25,44631.0,23.9217,23.9217,23.8427,23.8786,44631.0
2017-08-04 11:25:00,33.26,33.37,33.25,33.37,60006.0,23.8858,23.9648,23.8786,23.9648,60006.0
2017-08-04 11:30:00,33.39,33.39,33.29,33.31,30272.0,23.9791,23.9791,23.9073,23.9217,30272.0
2017-08-04 11:35:00,33.31,33.38,33.25,33.37,24082.0,23.9217,23.972,23.8786,23.9648,24082.0
2017-08-04 11:40:00,33.38,33.46,33.38,33.43,58699.0,23.972,24.0294,23.972,24.0079,58699.0
2017-08-04 11:45:00,33.44,33.49,33.43,33.48,44948.0,24.015,24.051,24.0079,24.0438,44948.0
2017-08-04 11:50:00,33.48,33.5,33.41,33.47,47262.0,24.0438,24.0581,23.9935,24.0366,47262.0
2017-08-04 11:55:00,33.47,33.5,33.43,33.48,58359.0,24.0366,24.0581,24.0079,24.0438,58359.0
2017-08-04 12:00:00,33.49,33.6,33.49,33.56,72514.0,24.051,24.13,24.051,24.1012,72514.0
2017-08-04 12:05:00,33.55,33.55,33.42,33.45,39923.0,24.094,24.094,24.0007,24.0222,39923.0
2017-08-04 12:10:00,33.45,33.5,33.44,33.47,24089.0,24.0222,24.0581,24.015,24.0366,24089.0
2017-08-04 12:15:00,33.46,33.52,33.43,33.5,56249.0,24.0294,24.0725,24.0079,24.0581,56249.0
2017-08-04 12:20:00,33.5,33.67,33.48,33.66,65336.0,24.0581,24.1802,24.0438,24.173,65336.0
2017-08-04 12:25:00,33.67,33.74,33.65,33.73,42327.0,24.1802,24.2305,24.1659,24.2233,42327.0
2017-08-04 12:30:00,33.72,33.77,33.65,33.68,36065.0,24.2161,24.252,24.1659,24.1874,36065.0
2017-08-04 12:35:00,33.69,33.75,33.66,33.75,40471.0,24.1946,24.2377,24.173,24.2377,40471.0
2017-08-04 12:40:00,33.75,33.77,33.67,33.7,29144.0,24.2377,24.252,24.1802,24.2018,29144.0
2017-08-04 12:45:00,33.69,33.73,33.62,33.65,57710.0,24.1946,24.2233,24.1443,24.1659,57710.0
2017-08-04 12:50:00,33.65,33.67,33.58,33.65,87112.0,24.1659,24.1802,24.1156,24.1659,87112.0
2017-08-04 12:55:00,33.64,33.65,33.57,33.61,45504.0,24.1587,24.1659,24.1084,24.1371,45504.0
2017-08-04 13:00:00,33.6,33.67,33.56,33.67,23352.0,24.13,24.1802,24.1012,24.1802,23352.0
2017-08-04 13:05:00,33.66,33.68,33.59,33.65,23739.0,24.173,24.1874,24.1228,24.1659,23739.0
2017-08-04 13:10:00,33.65,33.65,33.56,33.57,12739.0,24.1659,24.1659,24.1012,24.1084,12739.0
2017-08-04 13:15:00,33.57,33.64,33.56,33.64,13285.0,24.1084,24.1587,24.1012,24.1587,13285.0
2017-08-04 13:20:00,33.64,33.7,33.63,33.68,27250.0,24.1587,24.2018,24.1515,24.1874,27250.0
2017-08-04 13:25:00,33.68,33.68,33.6,33.62,35375.0,24.1874,24.1874,24.13,24.1443,35375.0
2017-08-04 13:30:00,33.61,33.61,33.52,33.54,19744.0,24.1371,24.1371,24.0725,24.0869,19744.0
2017-08-04 13:35:00,33.54,33.55,33.49,33.5,19191.0,24.0869,24.094,24.051,24.0581,19191.0
2017-08-04 13:40:00,33.49,33.54,33.47,33.54,14401.0,24.051,24.0869,24.0366,24.0869,14401.0
2017-08-04 13:45:00,33.54,33.55,33.48,33.5,20350.0,24.0869,24.094,24.0438,24.0581,20350.0
2017-08-04 13:50:00,33.5,33.52,33.49,33.5,16900.0,24.0581,24.0725,24.051,24.0581,16900.0
2017-08-04 13:55:00,33.49,33.54,33.49,33.52,27392.0,24.051,24.0869,24.051,24.0725,27392.0
2017-08-04 14:00:00,33.51,33.52,33.46,33.47,28802.0,24.0653,24.0725,24.0294,24.0366,28802.0
2017-08-04 14:05:00,33.47,33.48,33.36,33.38,37772.0,24.0366,24.0438,23.9576,23.972,37772.0
2017-08-04 14:10:00,33.38,33.38,33.34,33.38,51502.0,23.972,23.972,23.9432,23.972,51502.0
2017-08-04 14:15:00,33.38,33.39,33.32,33.33,31309.0,23.972,23.9791,23.9289,23.9361,31309.0
2017-08-04 14:20:00,33.33,33.39,33.33,33.34,37479.0,23.9361,23.9791,23.9361,23.9432,37479.0
2017-08-04 14:25:00,33.34,33.43,33.32,33.39,42856.0,23.9432,24.0079,23.9289,23.9791,42856.0
2017-08-04 14:30:00,33.39,33.43,33.36,33.37,21744.0,23.9791,24.0079,23.9576,23.9648,21744.0
2017-08-04 14:35:00,33.37,33.38,33.29,33.34,51963.0,23.9648,23.972,23.9073,23.9432,51963.0
2017-08-04 14:40:00,33.34,33.36,33.33,33.34,24756.0,23.9432,23.9576,23.9361,23.9432,24756.0
2017-08-04 14:45:00,33.34,33.36,33.32,33.34,29773.0,23.9432,23.9576,23.9289,23.9432,29773.0
2017-08-04 14:50:00,33.34,33.38,33.33,33.38,24760.0,23.9432,23.972,23.9361,23.972,24760.0
2017-08-04 14:55:00,33.39,33.46,33.37,33.44,30677.0,23.9791,24.0294,23.9648,24.015,30677.0
2017-08-04 15:00:00,33.44,33.46,33.42,33.42,17193.0,24.015,24.0294,24.0007,24.0007,17193.0
2017-08-04 15:05:00,33.42,33.44,33.36,33.37,28052.0,24.0007,24.015,23.9576,23.9648,28052.0
2017-08-04 15:10:00,33.37,33.46,33.36,33.45,54715.0,23.9648,24.0294,23.9576,24.0222,54715.0
2017-08-04 15:15:00,33.45,33.56,33.42,33.55,87840.0,24.0222,24.1012,24.0007,24.094,87840.0
2017-08-04 15:20:00,33.54,33.56,33.51,33.55,105656.0,24.0869,24.1012,24.0653,24.094,105656.0
2017-08-04 15:25:00,33.55,33.57,33.51,33.53,79425.0,24.094,24.1084,24.0653,24.0797,79425.0
2017-08-04 15:30:00,33.54,33.61,33.53,33.59,236061.0,24.0869,24.1371,24.0797,24.1228,236061.0
2017-08-04 15:35:00,33.59,33.64,33.58,33.59,138619.0,24.1228,24.1587,24.1156,24.1228,138619.0
2017-08-04 15:40:00,33.59,33.67,33.57,33.65,163180.0,24.1228,24.1802,24.1084,24.1659,163180.0
2017-08-04 15:45:00,33.65,33.65,33.55,33.59,123716.0,24.1659,24.1659,24.094,24.1228,123716.0
2017-08-04 15:50:00,33.59,33.63,33.59,33.6,162835.0,24.1228,24.1515,24.1228,24.13,162835.0
2017-08-04 15:55:00,33.6,33.67,33.59,33.66,639023.0,24.13,24.1802,24.1228,24.173,639023.0
2017-08-07 09:30:00,33.49,33.53,33.18,33.35,77679.0,24.051,24.0797,23.8283,23.9504,77679.0
2017-08-07 09:35:00,33.34,33.35,33.18,33.23,46742.0,23.9432,23.9504,23.8283,23.8642,46742.0
2017-08-07 09:40:00,33.21,33.26,33.11,33.14,29861.0,23.8499,23.8858,23.7781,23.7996,29861.0
2017-08-07 09:45:00,33.15,33.34,33.14,33.33,45409.0,23.8068,23.9432,23.7996,23.9361,45409.0
2017-08-07 09:50:00,33.34,33.34,33.11,33.16,87225.0,23.9432,23.9432,23.7781,23.814,87225.0
2017-08-07 09:55:00,33.15,33.16,33.05,33.1,27397.0,23.8068,23.814,23.735,23.7709,27397.0
2017-08-07 10:00:00,33.11,33.39,33.11,33.34,58850.0,23.7781,23.9791,23.7781,23.9432,58850.0
2017-08-07 10:05:00,33.33,33.33,33.2,33.21,31112.0,23.9361,23.9361,23.8427,23.8499,31112.0
2017-08-07 10:10:00,33.21,33.21,33.1,33.13,35404.0,23.8499,23.8499,23.7709,23.7924,35404.0
2017-08-07 10:15:00,33.13,33.18,33.12,33.16,31425.0,23.7924,23.8283,23.7852,23.814,31425.0
2017-08-07 10:20:00,33.17,33.22,33.14,33.18,27297.0,23.8211,23.8571,23.7996,23.8283,27297.0
2017-08-07 10:25:00,33.17,33.17,33.12,33.12,17795.0,23.8211,23.8211,23.7852,23.7852,17795.0
2017-08-07 10:30:00,33.12,33.13,33.0,33.0,41447.0,23.7852,23.7924,23.6991,23.6991,41447.0
2017-08-07 10:35:00,33.0,33.07,33.0,33.07,21407.0,23.6991,23.7493,23.6991,23.7493,21407.0
2017-08-07 10:40:00,33.07,33.07,32.79,32.81,85310.0,23.7493,23.7493,23.5482,23.5626,85310.0
2017-08-07 10:45:00,32.82,32.91,32.81,32.84,58132.0,23.5698,23.6344,23.5626,23.5842,58132.0
2017-08-07 10:50:00,32.83,32.9,32.78,32.89,60499.0,23.577,23.6272,23.5411,23.6201,60499.0
2017-08-07 10:55:00,32.88,32.92,32.87,32.88,43860.0,23.6129,23.6416,23.6057,23.6129,43860.0
2017-08-07 11:00:00,32.88,32.91,32.82,32.84,42362.0,23.6129,23.6344,23.5698,23.5842,42362.0
2017-08-07 11:05:00,32.85,32.85,32.67,32.67,56764.0,23.5913,23.5913,23.4621,23.4621,56764.0
2017-08-07 11:10:00,32.67,32.68,32.54,32.54,57814.0,23.4621,23.4693,23.3687,23.3687,57814.0
2017-08-07 11:15:00,32.55,32.66,32.52,32.66,56366.0,23.3759,23.4549,23.3543,23.4549,56366.0
2017-08-07 11:20:00,32.64,32.65,32.55,32.55,77947.0,23.4405,23.4477,23.3759,23.3759,77947.0
2017-08-07 11:25:00,32.55,32.57,32.5,32.52,86096.0,23.3759,23.3903,23.34,23.3543,86096.0
2017-08-07 11:30:00,32.53,32.55,32.46,32.51,63249.0,23.3615,23.3759,23.3113,23.3472,63249.0
2017-08-07 11:35:00,32.5,32.62,32.48,32.62,80291.0,23.34,23.4262,23.3256,23.4262,80291.0
2017-08-07 11:40:00,32.61,32.61,32.53,32.56,80544.0,23.419,23.419,23.3615,23.3831,80544.0
2017-08-07 11:45:00,32.55,32.56,32.52,32.54,33657.0,23.3759,23.3831,23.3543,23.3687,33657.0
2017-08-07 11:50:00,32.54,32.64,32.54,32.62,66430.0,23.3687,23.4405,23.3687,23.4262,66430.0
2017-08-07 11:55:00,32.62,32.64,32.58,32.62,37178.0,23.4262,23.4405,23.3974,23.4262,37178.0
2017-08-07 12:00:00,32.62,32.63,32.52,32.56,67280.0,23.4262,23.4333,23.3543,23.3831,67280.0
2017-08-07 12:05:00,32.55,32.63,32.55,32.59,50883.0,23.3759,23.4333,23.3759,23.4046,50883.0
2017-08-07 12:10:00,32.59,32.59,32.54,32.57,44173.0,23.4046,23.4046,23.3687,23.3903,44173.0
2017-08-07 12:15:00,32.58,32.6,32.57,32.58,25278.0,23.3974,23.4118,23.3903,23.3974,25278.0
2017-08-07 12:20:00,32.57,32.58,32.53,32.55,29932.0,23.3903,23.3974,23.3615,23.3759,29932.0
2017-08-07 12:25:00,32.55,32.56,32.49,32.51,18199.0,23.3759,23.3831,23.3328,23.3472,18199.0
2017-08-07 12:30:00,32.51,32.51,32.45,32.47,26750.0,23.3472,23.3472,23.3041,23.3184,26750.0
2017-08-07 12:35:00,32.46,32.54,32.45,32.52,36157.0,23.3113,23.3687,23.3041,23.3543,36157.0
2017-08-07 12:40:00,32.52,32.55,32.49,32.51,32155.0,23.3543,23.3759,23.3328,23.3472,32155.0
2017-08-07 12:45:00,32.52,32.53,32.5,32.52,15687.0,23.3543,23.3615,23.34,23.3543,15687.0
2017-08-07 12:50:00,32.51,32.57,32.5,32.57,30647.0,23.3472,23.3903,23.34,23.3903,30647.0
2017-08-07 12:55:00,32.57,32.59,32.54,32.58,32395.0,23.3903,23.4046,23.3687,23.3974,32395.0
2017-08-07 13:00:00,32.58,32.63,32.57,32.59,83778.0,23.3974,23.4333,23.3903,23.4046,83778.0
2017-08-07 13:05:00,32.59,32.61,32.58,32.6,62629.0,23.4046,23.419,23.3974,23.4118,62629.0
2017-08-07 13:10:00,32.59,32.61,32.58,32.58,31504.0,23.4046,23.419,23.3974,23.3974,31504.0
2017-08-07 13:15:00,32.59,32.61,32.56,32.57,37805.0,23.4046,23.419,23.3831,23.3903,37805.0
2017-08-07 13:20:00,32.57,32.57,32.53,32.54,17579.0,23.3903,23.3903,23.3615,23.3687,17579.0
2017-08-07 13:25:00,32.54,32.55,32.5,32.53,29059.0,23.3687,23.3759,23.34,23.3615,29059.0
2017-08-07 13:30:00,32.53,32.56,32.52,32.53,25621.0,23.3615,23.3831,23.3543,23.3615,25621.0
2017-08-07 13:35:00,32.54,32.54,32.5,32.5,20192.0,23.3687,23.3687,23.34,23.34,20192.0
2017-08-07 13:40:00,32.51,32.51,32.44,32.45,47372.0,23.3472,23.3472,23.2969,23.3041,47372.0
2017-08-07 13:45:00,32.44,32.44,32.39,32.39,25240.0,23.2969,23.2969,23.261,23.261,25240.0
2017-08-07 13:50:00,32.38,32.39,32.31,32.33,57842.0,23.2538,23.261,23.2035,23.2179,57842.0
2017-08-07 13:55:00,32.33,32.36,32.31,32.34,25295.0,23.2179,23.2394,23.2035,23.2251,25295.0
2017-08-07 14:00:00,32.34,32.46,32.34,32.41,31077.0,23.2251,23.3113,23.2251,23.2753,31077.0
2017-08-07 14:05:00,32.41,32.42,32.38,32.41,19887.0,23.2753,23.2825,23.2538,23.2753,19887.0
2017-08-07 14:10:00,32.4,32.44,32.37,32.43,26161.0,23.2682,23.2969,23.2466,23.2897,26161.0
2017-08-07 14:15:00,32.44,32.48,32.42,32.43,35146.0,23.2969,23.3256,23.2825,23.2897,35146.0
2017-08-07 14:20:00,32.42,32.48,32.4,32.47,32277.0,23.2825,23.3256,23.2682,23.3184,32277.0
2017-08-07 14:25:00,32.47,32.49,32.44,32.45,27106.0,23.3184,23.3328,23.2969,23.3041,27106.0
2017-08-07 14:30:00,32.46,32.48,32.44,32.46,26218.0,23.3113,23.3256,23.2969,23.3113,26218.0
2017-08-07 14:35:00,32.45,32.5,32.45,32.45,33951.0,23.3041,23.34,23.3041,23.3041,33951.0
2017-08-07 14:40:00,32.45,32.46,32.4,32.43,36149.0,23.3041,23.3113,23.2682,23.2897,36149.0
2017-08-07 14:45:00,32.43,32.44,32.38,32.38,49871.0,23.2897,23.2969,23.2538,23.2538,49871.0
2017-08-07 14:50:00,32.38,32.4,32.36,32.4,29191.0,23.2538,23.2682,23.2394,23.2682,29191.0
2017-08-07 14:55:00,32.4,32.43,32.38,32.42,25345.0,23.2682,23.2897,23.2538,23.2825,25345.0
2017-08-07 15:00:00,32.42,32.51,32.42,32.49,41990.0,23.2825,23.3472,23.2825,23.3328,41990.0
2017-08-07 15:05:00,32.49,32.51,32.43,32.44,40385.0,23.3328,23.3472,23.2897,23.2969,40385.0
2017-08-07 15:10:00,32.43,32.49,32.43,32.49,34673.0,23.2897,23.3328,23.2897,23.3328,34673.0
2017-08-07 15:15:00,32.5,32.56,32.49,32.55,99117.0,23.34,23.3831,23.3328,23.3759,99117.0
2017-08-07 15:20:00,32.55,32.56,32.44,32.45,68979.0,23.3759,23.3831,23.2969,23.3041,68979.0
2017-08-07 15:25:00,32.44,32.49,32.41,32.48,73442.0,23.2969,23.3328,23.2753,23.3256,73442.0
2017-08-07 15:30:00,32.48,32.49,32.44,32.46,55336.0,23.3256,23.3328,23.2969,23.3113,55336.0
2017-08-07 15:35:00,32.47,32.47,32.35,32.38,131824.0,23.3184,23.3184,23.2323,23.2538,131824.0
2017-08-07 15:40:00,32.38,32.42,32.37,32.41,60914.0,23.2538,23.2825,23.2466,23.2753,60914.0
2017-08-07 15:45:00,32.41,32.46,32.4,32.41,86882.0,23.2753,23.3113,23.2682,23.2753,86882.0
2017-08-07 15:50:00,32.41,32.42,32.37,32.4,130795.0,23.2753,23.2825,23.2466,23.2682,130795.0
2017-08-07 15:55:00,32.4,32.41,32.37,32.4,209711.0,23.2682,23.2753,23.2466,23.2682,209711.0
2017-08-08 09:30:00,32.28,32.53,32.18,32.47,78773.0,23.182,23.3615,23.1102,23.3184,78773.0
2017-08-08 09:35:00,32.45,32.5,32.39,32.43,43403.0,23.3041,23.34,23.261,23.2897,43403.0
2017-08-08 09:40:00,32.43,32.55,32.39,32.51,31884.0,23.2897,23.3759,23.261,23.3472,31884.0
2017-08-08 09:45:00,32.53,32.56,32.29,32.3,77399.0,23.3615,23.3831,23.1892,23.1964,77399.0
2017-08-08 09:50:00,32.3,32.36,32.25,32.28,52435.0,23.1964,23.2394,23.1604,23.182,52435.0
2017-08-08 09:55:00,32.28,32.31,32.24,32.29,43653.0,23.182,23.2035,23.1533,23.1892,43653.0
2017-08-08 10:00:00,32.28,32.28,32.18,32.2,57862.0,23.182,23.182,23.1102,23.1245,57862.0
2017-08-08 10:05:00,32.21,32.22,32.13,32.21,41603.0,23.1317,23.1389,23.0743,23.1317,41603.0
2017-08-08 10:10:00,32.2,32.29,32.14,32.29,30150.0,23.1245,23.1892,23.0814,23.1892,30150.0
2017-08-08 10:15:00,32.29,32.41,32.27,32.39,42519.0,23.1892,23.2753,23.1748,23.261,42519.0
2017-08-08 10:20:00,32.39,32.41,32.35,32.41,28669.0,23.261,23.2753,23.2323,23.2753,28669.0
2017-08-08 10:25:00,32.41,32.66,32.4,32.64,78892.0,23.2753,23.4549,23.2682,23.4405,78892.0
2017-08-08 10:30:00,32.65,32.66,32.51,32.54,34489.0,23.4477,23.4549,23.3472,23.3687,34489.0
2017-08-08 10:35:00,32.54,32.58,32.48,32.48,28663.0,23.3687,23.3974,23.3256,23.3256,28663.0
2017-08-08 10:40:00,32.48,32.57,32.47,32.57,25243.0,23.3256,23.3903,23.3184,23.3903,25243.0
2017-08-08 10:45:00,32.58,32.63,32.54,32.58,36276.0,23.3974,23.4333,23.3687,23.3974,36276.0
2017-08-08 10:50:00,32.57,32.64,32.5,32.61,36233.0,23.3903,23.4405,23.34,23.419,36233.0
2017-08-08 10:55:00,32.62,32.66,32.57,32.57,25920.0,23.4262,23.4549,23.3903,23.3903,25920.0
2017-08-08 11:00:00,32.57,32.7,32.57,32.67,29174.0,23.3903,23.4836,23.3903,23.4621,29174.0
2017-08-08 11:05:00,32.66,32.68,32.62,32.64,41028.0,23.4549,23.4693,23.4262,23.4405,41028.0
2017-08-08 11:10:00,32.64,32.71,32.64,32.69,25036.0,23.4405,23.4908,23.4405,23.4764,25036.0
2017-08-08 11:15:00,32.69,32.75,32.67,32.75,46888.0,23.4764,23.5195,23.4621,23.5195,46888.0
2017-08-08 11:20:00,32.76,32.88,32.75,32.88,39916.0,23.5267,23.6129,23.5195,23.6129,39916.0
2017-08-08 11:25:00,32.88,32.89,32.74,32.76,71859.0,23.6129,23.6201,23.5123,23.5267,71859.0
2017-08-08 11:30:00,32.75,32.78,32.68,32.75,60800.0,23.5195,23.5411,23.4693,23.5195,60800.0
2017-08-08 11:35:00,32.74,32.75,32.67,32.68,37968.0,23.5123,23.5195,23.4621,23.4693,37968.0
2017-08-08 11:40:00,32.69,32.69,32.57,32.65,52319.0,23.4764,23.4764,23.3903,23.4477,52319.0
2017-08-08 11:45:00,32.65,32.69,32.6,32.64,28954.0,23.4477,23.4764,23.4118,23.4405,28954.0
2017-08-08 11:50:00,32.65,32.73,32.65,32.73,22007.0,23.4477,23.5052,23.4477,23.5052,22007.0
2017-08-08 11:55:00,32.74,32.77,32.72,32.76,24615.0,23.5123,23.5339,23.498,23.5267,24615.0
2017-08-08 12:00:00,32.76,32.78,32.73,32.73,19822.0,23.5267,23.5411,23.5052,23.5052,19822.0
2017-08-08 12:05:00,32.72,32.73,32.67,32.72,29077.0,23.498,23.5052,23.4621,23.498,29077.0
2017-08-08 12:10:00,32.72,32.73,32.66,32.68,23996.0,23.498,23.5052,23.4549,23.4693,23996.0
2017-08-08 12:15:00,32.67,32.68,32.61,32.62,36642.0,23.4621,23.4693,23.419,23.4262,36642.0
2017-08-08 12:20:00,32.62,32.64,32.57,32.57,35160.0,23.4262,23.4405,23.3903,23.3903,35160.0
2017-08-08 12:25:00,32.59,32.6,32.54,32.57,22072.0,23.4046,23.4118,23.3687,23.3903,22072.0
2017-08-08 12:30:00,32.57,32.61,32.54,32.58,33649.0,23.3903,23.419,23.3687,23.3974,33649.0
2017-08-08 12:35:00,32.57,32.59,32.5,32.5,42208.0,23.3903,23.4046,23.34,23.34,42208.0
2017-08-08 12:40:00,32.49,32.49,32.43,32.44,27055.0,23.3328,23.3328,23.2897,23.2969,27055.0
2017-08-08 12:45:00,32.44,32.45,32.36,32.38,43901.0,23.2969,23.3041,23.2394,23.2538,43901.0
2017-08-08 12:50:00,32.38,32.4,32.35,32.36,25045.0,23.2538,23.2682,23.2323,23.2394,25045.0
2017-08-08 12:55:00,32.36,32.37,32.27,32.29,43747.0,23.2394,23.2466,23.1748,23.1892,43747.0
2017-08-08 13:00:00,32.29,32.32,32.23,32.23,44758.0,23.1892,23.2107,23.1461,23.1461,44758.0
2017-08-08 13:05:00,32.23,32.26,32.22,32.24,27491.0,23.1461,23.1676,23.1389,23.1533,27491.0
2017-08-08 13:10:00,32.25,32.32,32.24,32.31,45434.0,23.1604,23.2107,23.1533,23.2035,45434.0
2017-08-08 13:15:00,32.31,32.36,32.3,32.34,33489.0,23.2035,23.2394,23.1964,23.2251,33489.0
2017-08-08 13:20:00,32.34,32.35,32.28,32.28,33806.0,23.2251,23.2323,23.182,23.182,33806.0
2017-08-08 13:25:00,32.28,32.3,32.22,32.22,53032.0,23.182,23.1964,23.1389,23.1389,53032.0
2017-08-08 13:30:00,32.21,32.27,32.16,32.27,44639.0,23.1317,23.1748,23.0958,23.1748,44639.0
2017-08-08 13:35:00,32.27,32.3,32.25,32.3,34655.0,23.1748,23.1964,23.1604,23.1964,34655.0
2017-08-08 13:40:00,32.31,32.36,32.29,32.34,109237.0,23.2035,23.2394,23.1892,23.2251,109237.0
2017-08-08 13:45:00,32.33,32.34,32.31,32.34,24793.0,23.2179,23.2251,23.2035,23.2251,24793.0
2017-08-08 13:50:00,32.33,32.36,32.3,32.35,48165.0,23.2179,23.2394,23.1964,23.2323,48165.0
2017-08-08 13:55:00,32.35,32.39,32.35,32.36,21040.0,23.2323,23.261,23.2323,23.2394,21040.0
2017-08-08 14:00:00,32.36,32.4,32.35,32.37,21284.0,23.2394,23.2682,23.2323,23.2466,21284.0
2017-08-08 14:05:00,32.37,32.4,32.35,32.4,37168.0,23.2466,23.2682,23.2323,23.2682,37168.0
2017-08-08 14:10:00,32.4,32.43,32.38,32.42,30313.0,23.2682,23.2897,23.2538,23.2825,30313.0
2017-08-08 14:15:00,32.42,32.49,32.41,32.48,60320.0,23.2825,23.3328,23.2753,23.3256,60320.0
2017-08-08 14:20:00,32.49,32.53,32.45,32.48,42447.0,23.3328,23.3615,23.3041,23.3256,42447.0
2017-08-08 14:25:00,32.47,32.49,32.39,32.39,42188.0,23.3184,23.3328,23.261,23.261,42188.0
2017-08-08 14:30:00,32.39,32.44,32.37,32.44,27928.0,23.261,23.2969,23.2466,23.2969,27928.0
2017-08-08 14:35:00,32.44,32.44,32.4,32.41,18578.0,23.2969,23.2969,23.2682,23.2753,18578.0
2017-08-08 14:40:00,32.41,32.41,32.34,32.37,31549.0,23.2753,23.2753,23.2251,23.2466,31549.0
2017-08-08 14:45:00,32.36,32.37,32.33,32.35,27444.0,23.2394,23.2466,23.2179,23.2323,27444.0
2017-08-08 14:50:00,32.34,32.41,32.34,32.41,41774.0,23.2251,23.2753,23.2251,23.2753,41774.0
2017-08-08 14:55:00,32.4,32.42,32.33,32.35,41521.0,23.2682,23.2825,23.2179,23.2323,41521.0
2017-08-08 15:00:00,32.36,32.38,32.32,32.33,29610.0,23.2394,23.2538,23.2107,23.2179,29610.0
2017-08-08 15:05:00,32.33,32.38,32.32,32.37,44480.0,23.2179,23.2538,23.2107,23.2466,44480.0
2017-08-08 15:10:00,32.37,32.37,32.33,32.34,34622.0,23.2466,23.2466,23.2179,23.2251,34622.0
2017-08-08 15:15:00,32.33,32.34,32.18,32.2,71495.0,23.2179,23.2251,23.1102,23.1245,71495.0
2017-08-08 15:20:00,32.19,32.22,32.14,32.14,55770.0,23.1174,23.1389,23.0814,23.0814,55770.0
2017-08-08 15:25:00,32.14,32.16,32.08,32.14,79091.0,23.0814,23.0958,23.0384,23.0814,79091.0
2017-08-08 15:30:00,32.14,32.17,32.09,32.12,111383.0,23.0814,23.103,23.0455,23.0671,111383.0
2017-08-08 15:35:00,32.11,32.12,32.01,32.05,103115.0,23.0599,23.0671,22.9881,23.0168,103115.0
2017-08-08 15:40:00,32.06,32.18,32.05,32.09,175639.0,23.024,23.1102,23.0168,23.0455,175639.0
2017-08-08 15:45:00,32.09,32.17,32.07,32.11,170137.0,23.0455,23.103,23.0312,23.0599,170137.0
2017-08-08 15:50:00,32.11,32.12,32.04,32.07,158023.0,23.0599,23.0671,23.0096,23.0312,158023.0
2017-08-08 15:55:00,32.07,32.14,32.04,32.13,356546.0,23.0312,23.0814,23.0096,23.0743,356546.0
2017-08-09 09:30:00,32.38,32.77,32.33,32.59,75988.0,23.2538,23.5339,23.2179,23.4046,75988.0
2017-08-09 09:35:00,32.6,32.66,32.47,32.48,39245.0,23.4118,23.4549,23.3184,23.3256,39245.0
2017-08-09 09:40:00,32.47,32.56,32.4,32.54,48138.0,23.3184,23.3831,23.2682,23.3687,48138.0
2017-08-09 09:45:00,32.54,32.65,32.52,32.57,70521.0,23.3687,23.4477,23.3543,23.3903,70521.0
2017-08-09 09:50:00,32.58,32.6,32.46,32.46,40297.0,23.3974,23.4118,23.3113,23.3113,40297.0
2017-08-09 09:55:00,32.44,32.46,32.34,32.46,34775.0,23.2969,23.3113,23.2251,23.3113,34775.0
2017-08-09 10:00:00,32.44,32.45,32.38,32.39,34920.0,23.2969,23.3041,23.2538,23.261,34920.0
2017-08-09 10:05:00,32.39,32.42,32.32,32.34,28464.0,23.261,23.2825,23.2107,23.2251,28464.0
2017-08-09 10:10:00,32.34,32.43,32.33,32.38,32445.0,23.2251,23.2897,23.2179,23.2538,32445.0
2017-08-09 10:15:00,32.38,32.44,32.35,32.39,31189.0,23.2538,23.2969,23.2323,23.261,31189.0
2017-08-09 10:20:00,32.39,32.45,32.37,32.37,30684.0,23.261,23.3041,23.2466,23.2466,30684.0
2017-08-09 10:25:00,32.38,32.46,32.37,32.46,31222.0,23.2538,23.3113,23.2466,23.3113,31222.0
2017-08-09 10:30:00,32.45,32.53,32.29,32.48,72406.0,23.3041,23.3615,23.1892,23.3256,72406.0
2017-08-09 10:35:00,32.47,32.5,32.27,32.29,52147.0,23.3184,23.34,23.1748,23.1892,52147.0
2017-08-09 10:40:00,32.28,32.28,32.05,32.05,65118.0,23.182,23.182,23.0168,23.0168,65118.0
2017-08-09 10:45:00,32.05,32.18,32.03,32.06,45619.0,23.0168,23.1102,23.0025,23.024,45619.0
2017-08-09 10:50:00,32.06,32.11,32.05,32.07,47295.0,23.024,23.0599,23.0168,23.0312,47295.0
2017-08-09 10:55:00,32.07,32.2,32.02,32.2,108758.0,23.0312,23.1245,22.9953,23.1245,108758.0
2017-08-09 11:00:00,32.19,32.2,32.14,32.16,34440.0,23.1174,23.1245,23.0814,23.0958,34440.0
2017-08-09 11:05:00,32.16,32.18,32.11,32.13,36439.0,23.0958,23.1102,23.0599,23.0743,36439.0
2017-08-09 11:10:00,32.13,32.15,32.03,32.04,27682.0,23.0743,23.0886,23.0025,23.0096,27682.0
2017-08-09 11:15:00,32.03,32.04,31.83,31.83,50356.0,23.0025,23.0096,22.8588,22.8588,50356.0
2017-08-09 11:20:00,31.84,31.89,31.83,31.85,50823.0,22.866,22.9019,22.8588,22.8732,50823.0
2017-08-09 11:25:00,31.86,31.88,31.81,31.85,57779.0,22.8804,22.8947,22.8445,22.8732,57779.0
2017-08-09 11:30:00,31.86,31.97,31.86,31.93,62041.0,22.8804,22.9594,22.8804,22.9306,62041.0
2017-08-09 11:35:00,31.91,31.92,31.83,31.84,30753.0,22.9163,22.9235,22.8588,22.866,30753.0
2017-08-09 11:40:00,31.84,31.9,31.82,31.88,32551.0,22.866,22.9091,22.8516,22.8947,32551.0
2017-08-09 11:45:00,31.89,31.91,31.84,31.86,53588.0,22.9019,22.9163,22.866,22.8804,53588.0
2017-08-09 11:50:00,31.86,31.98,31.82,31.96,71618.0,22.8804,22.9665,22.8516,22.9522,71618.0
2017-08-09 11:55:00,31.96,32.0,31.89,31.9,40871.0,22.9522,22.9809,22.9019,22.9091,40871.0
2017-08-09 12:00:00,31.89,31.92,31.87,31.92,26313.0,22.9019,22.9235,22.8875,22.9235,26313.0
2017-08-09 12:05:00,31.91,31.92,31.86,31.86,17732.0,22.9163,22.9235,22.8804,22.8804,17732.0
2017-08-09 12:10:00,31.87,31.88,31.82,31.83,25543.0,22.8875,22.8947,22.8516,22.8588,25543.0
2017-08-09 12:15:00,31.82,31.9,31.82,31.86,40604.0,22.8516,22.9091,22.8516,22.8804,40604.0
2017-08-09 12:20:00,31.87,31.88,31.85,31.87,17376.0,22.8875,22.8947,22.8732,22.8875,17376.0
2017-08-09 12:25:00,31.87,31.9,31.86,31.86,14631.0,22.8875,22.9091,22.8804,22.8804,14631.0
2017-08-09 12:30:00,31.86,31.88,31.85,31.88,19457.0,22.8804,22.8947,22.8732,22.8947,19457.0
2017-08-09 12:35:00,31.88,31.93,31.88,31.92,22780.0,22.8947,22.9306,22.8947,22.9235,22780.0
2017-08-09 12:40:00,31.93,31.93,31.87,31.87,18120.0,22.9306,22.9306,22.8875,22.8875,18120.0
2017-08-09 12:45:00,31.88,31.89,31.86,31.89,18240.0,22.8947,22.9019,22.8804,22.9019,18240.0
2017-08-09 12:50:00,31.88,31.91,31.88,31.89,14017.0,22.8947,22.9163,22.8947,22.9019,14017.0
2017-08-09 12:55:00,31.9,31.9,31.87,31.89,27768.0,22.9091,22.9091,22.8875,22.9019,27768.0
2017-08-09 13:00:00,31.89,31.92,31.88,31.9,29011.0,22.9019,22.9235,22.8947,22.9091,29011.0
2017-08-09 13:05:00,31.91,31.94,31.9,31.92,18882.0,22.9163,22.9378,22.9091,22.9235,18882.0
2017-08-09 13:10:00,31.92,31.94,31.89,31.9,24852.0,22.9235,22.9378,22.9019,22.9091,24852.0
2017-08-09 13:15:00,31.9,31.93,31.87,31.87,28934.0,22.9091,22.9306,22.8875,22.8875,28934.0
2017-08-09 13:20:00,31.88,31.9,31.88,31.9,19549.0,22.8947,22.9091,22.8947,22.9091,19549.0
2017-08-09 13:25:00,31.9,31.91,31.88,31.91,23715.0,22.9091,22.9163,22.8947,22.9163,23715.0
2017-08-09 13:30:00,31.92,31.93,31.89,31.9,13870.0,22.9235,22.9306,22.9019,22.9091,13870.0
2017-08-09 13:35:00,31.89,31.94,31.89,31.92,21622.0,22.9019,22.9378,22.9019,22.9235,21622.0
2017-08-09 13:40:00,31.92,31.95,31.89,31.91,26435.0,22.9235,22.945,22.9019,22.9163,26435.0
2017-08-09 13:45:00,31.9,31.9,31.87,31.87,13769.0,22.9091,22.9091,22.8875,22.8875,13769.0
2017-08-09 13:50:00,31.88,31.88,31.79,31.82,32520.0,22.8947,22.8947,22.8301,22.8516,32520.0
2017-08-09 13:55:00,31.82,31.83,31.79,31.82,24015.0,22.8516,22.8588,22.8301,22.8516,24015.0
2017-08-09 14:00:00,31.81,31.82,31.79,31.82,25848.0,22.8445,22.8516,22.8301,22.8516,25848.0
2017-08-09 14:05:00,31.82,31.83,31.78,31.79,22784.0,22.8516,22.8588,22.8229,22.8301,22784.0
2017-08-09 14:10:00,31.8,31.82,31.77,31.82,27680.0,22.8373,22.8516,22.8157,22.8516,27680.0
2017-08-09 14:15:00,31.82,31.85,31.8,31.83,23038.0,22.8516,22.8732,22.8373,22.8588,23038.0
2017-08-09 14:20:00,31.84,31.89,31.83,31.87,36734.0,22.866,22.9019,22.8588,22.8875,36734.0
2017-08-09 14:25:00,31.88,31.95,31.87,31.94,41345.0,22.8947,22.945,22.8875,22.9378,41345.0
2017-08-09 14:30:00,31.93,31.96,31.9,31.91,36295.0,22.9306,22.9522,22.9091,22.9163,36295.0
2017-08-09 14:35:00,31.91,31.93,31.85,31.86,36077.0,22.9163,22.9306,22.8732,22.8804,36077.0
2017-08-09 14:40:00,31.87,31.92,31.87,31.88,29475.0,22.8875,22.9235,22.8875,22.8947,29475.0
2017-08-09 14:45:00,31.89,31.94,31.87,31.94,35297.0,22.9019,22.9378,22.8875,22.9378,35297.0
2017-08-09 14:50:00,31.93,31.94,31.9,31.92,31343.0,22.9306,22.9378,22.9091,22.9235,31343.0
2017-08-09 14:55:00,31.92,31.92,31.88,31.91,48309.0,22.9235,22.9235,22.8947,22.9163,48309.0
2017-08-09 15:00:00,31.92,31.96,31.91,31.94,29003.0,22.9235,22.9522,22.9163,22.9378,29003.0
2017-08-09 15:05:00,31.94,31.96,31.92,31.95,26647.0,22.9378,22.9522,22.9235,22.945,26647.0
2017-08-09 15:10:00,31.96,32.02,31.96,32.0,37164.0,22.9522,22.9953,22.9522,22.9809,37164.0
2017-08-09 15:15:00,32.0,32.03,31.99,32.02,45738.0,22.9809,23.0025,22.9737,22.9953,45738.0
2017-08-09 15:20:00,32.02,32.05,32.02,32.05,60732.0,22.9953,23.0168,22.9953,23.0168,60732.0
2017-08-09 15:25:00,32.04,32.09,32.02,32.09,59478.0,23.0096,23.0455,22.9953,23.0455,59478.0
2017-08-09 15:30:00,32.09,32.14,32.04,32.13,45675.0,23.0455,23.0814,23.0096,23.0743,45675.0
2017-08-09 15:35:00,32.13,32.13,32.08,32.09,58044.0,23.0743,23.0743,23.0384,23.0455,58044.0
2017-08-09 15:40:00,32.09,32.13,32.06,32.09,63504.0,23.0455,23.0743,23.024,23.0455,63504.0
2017-08-09 15:45:00,32.08,32.12,32.06,32.07,129312.0,23.0384,23.0671,23.024,23.0312,129312.0
2017-08-09 15:50:00,32.07,32.07,32.01,32.05,205518.0,23.0312,23.0312,22.9881,23.0168,205518.0
2017-08-09 15:55:00,32.04,32.09,32.01,32.07,417636.0,23.0096,23.0455,22.9881,23.0312,417636.0
2017-08-10 09:30:00,32.33,32.6,32.27,32.52,69691.0,23.2179,23.4118,23.1748,23.3543,69691.0
2017-08-10 09:35:00,32.55,32.55,32.36,32.42,50522.0,23.3759,23.3759,23.2394,23.2825,50522.0
2017-08-10 09:40:00,32.41,32.48,32.33,32.42,60127.0,23.2753,23.3256,23.2179,23.2825,60127.0
2017-08-10 09:45:00,32.44,32.55,32.44,32.51,62759.0,23.2969,23.3759,23.2969,23.3472,62759.0
2017-08-10 09:50:00,32.5,32.64,32.49,32.62,108001.0,23.34,23.4405,23.3328,23.4262,108001.0
2017-08-10 09:55:00,32.62,32.62,32.53,32.57,81435.0,23.4262,23.4262,23.3615,23.3903,81435.0
2017-08-10 10:00:00,32.56,32.58,32.47,32.55,75093.0,23.3831,23.3974,23.3184,23.3759,75093.0
2017-08-10 10:05:00,32.54,32.55,32.37,32.42,65797.0,23.3687,23.3759,23.2466,23.2825,65797.0
2017-08-10 10:10:00,32.41,32.41,32.32,32.34,40901.0,23.2753,23.2753,23.2107,23.2251,40901.0
2017-08-10 10:15:00,32.33,32.47,32.31,32.44,96228.0,23.2179,23.3184,23.2035,23.2969,96228.0
2017-08-10 10:20:00,32.44,32.51,32.42,32.43,35230.0,23.2969,23.3472,23.2825,23.2897,35230.0
2017-08-10 10:25:00,32.43,32.54,32.4,32.54,28312.0,23.2897,23.3687,23.2682,23.3687,28312.0
2017-08-10 10:30:00,32.55,32.62,32.48,32.59,58385.0,23.3759,23.4262,23.3256,23.4046,58385.0
2017-08-10 10:35:00,32.6,32.62,32.55,32.57,42047.0,23.4118,23.4262,23.3759,23.3903,42047.0
2017-08-10 10:40:00,32.57,32.64,32.49,32.64,37132.0,23.3903,23.4405,23.3328,23.4405,37132.0
2017-08-10 10:45:00,32.64,32.64,32.54,32.54,37183.0,23.4405,23.4405,23.3687,23.3687,37183.0
2017-08-10 10:50:00,32.53,32.55,32.48,32.51,29272.0,23.3615,23.3759,23.3256,23.3472,29272.0
2017-08-10 10:55:00,32.51,32.52,32.46,32.48,32377.0,23.3472,23.3543,23.3113,23.3256,32377.0
2017-08-10 11:00:00,32.46,32.51,32.44,32.49,46252.0,23.3113,23.3472,23.2969,23.3328,46252.0
2017-08-10 11:05:00,32.49,32.5,32.45,32.48,62542.0,23.3328,23.34,23.3041,23.3256,62542.0
2017-08-10 11:10:00,32.48,32.49,32.41,32.45,43445.0,23.3256,23.3328,23.2753,23.3041,43445.0
2017-08-10 11:15:00,32.45,32.46,32.33,32.36,55341.0,23.3041,23.3113,23.2179,23.2394,55341.0
2017-08-10 11:20:00,32.36,32.36,32.23,32.27,55036.0,23.2394,23.2394,23.1461,23.1748,55036.0
2017-08-10 11:25:00,32.26,32.38,32.21,32.37,79010.0,23.1676,23.2538,23.1317,23.2466,79010.0
2017-08-10 11:30:00,32.37,32.4,32.35,32.36,26311.0,23.2466,23.2682,23.2323,23.2394,26311.0
2017-08-10 11:35:00,32.36,32.44,32.33,32.4,28067.0,23.2394,23.2969,23.2179,23.2682,28067.0
2017-08-10 11:40:00,32.39,32.41,32.34,32.4,16629.0,23.261,23.2753,23.2251,23.2682,16629.0
2017-08-10 11:45:00,32.39,32.41,32.36,32.41,21948.0,23.261,23.2753,23.2394,23.2753,21948.0
2017-08-10 11:50:00,32.4,32.4,32.32,32.32,27170.0,23.2682,23.2682,23.2107,23.2107,27170.0
2017-08-10 11:55:00,32.31,32.34,32.26,32.26,40742.0,23.2035,23.2251,23.1676,23.1676,40742.0
2017-08-10 12:00:00,32.25,32.25,32.15,32.16,39042.0,23.1604,23.1604,23.0886,23.0958,39042.0
2017-08-10 12:05:00,32.16,32.22,32.14,32.2,20911.0,23.0958,23.1389,23.0814,23.1245,20911.0
2017-08-10 12:10:00,32.2,32.21,32.15,32.21,35971.0,23.1245,23.1317,23.0886,23.1317,35971.0
2017-08-10 12:15:00,32.21,32.23,32.15,32.18,37775.0,23.1317,23.1461,23.0886,23.1102,37775.0
2017-08-10 12:20:00,32.17,32.25,32.14,32.24,29175.0,23.103,23.1604,23.0814,23.1533,29175.0
2017-08-10 12:25:00,32.23,32.28,32.22,32.26,22851.0,23.1461,23.182,23.1389,23.1676,22851.0
2017-08-10 12:30:00,32.25,32.31,32.25,32.28,13910.0,23.1604,23.2035,23.1604,23.182,13910.0
2017-08-10 12:35:00,32.28,32.28,32.22,32.24,34167.0,23.182,23.182,23.1389,23.1533,34167.0
2017-08-10 12:40:00,32.24,32.25,32.12,32.13,43982.0,23.1533,23.1604,23.0671,23.0743,43982.0
2017-08-10 12:45:00,32.14,32.15,32.11,32.11,22277.0,23.0814,23.0886,23.0599,23.0599,22277.0
2017-08-10 12:50:00,32.1,32.12,32.05,32.09,29120.0,23.0527,23.0671,23.0168,23.0455,29120.0
2017-08-10 12:55:00,32.09,32.09,32.03,32.04,26440.0,23.0455,23.0455,23.0025,23.0096,26440.0
2017-08-10 13:00:00,32.05,32.08,31.99,32.08,27305.0,23.0168,23.0384,22.9737,23.0384,27305.0
2017-08-10 13:05:00,32.08,32.08,32.02,32.04,16732.0,23.0384,23.0384,22.9953,23.0096,16732.0
2017-08-10 13:10:00,32.04,32.08,32.0,32.07,21510.0,23.0096,23.0384,22.9809,23.0312,21510.0
2017-08-10 13:15:00,32.08,32.17,32.08,32.17,28162.0,23.0384,23.103,23.0384,23.103,28162.0
2017-08-10 13:20:00,32.17,32.22,32.15,32.2,21535.0,23.103,23.1389,23.0886,23.1245,21535.0
2017-08-10 13:25:00,32.21,32.23,32.17,32.22,19634.0,23.1317,23.1461,23.103,23.1389,19634.0
2017-08-10 13:30:00,32.22,32.26,32.18,32.25,24580.0,23.1389,23.1676,23.1102,23.1604,24580.0
2017-08-10 13:35:00,32.25,32.27,32.22,32.23,19457.0,23.1604,23.1748,23.1389,23.1461,19457.0
2017-08-10 13:40:00,32.22,32.22,32.04,32.05,30988.0,23.1389,23.1389,23.0096,23.0168,30988.0
2017-08-10 13:45:00,32.06,32.1,32.04,32.06,23384.0,23.024,23.0527,23.0096,23.024,23384.0
2017-08-10 13:50:00,32.06,32.09,32.04,32.08,36284.0,23.024,23.0455,23.0096,23.0384,36284.0
2017-08-10 13:55:00,32.09,32.17,32.08,32.14,24085.0,23.0455,23.103,23.0384,23.0814,24085.0
2017-08-10 14:00:00,32.13,32.16,32.12,32.16,18185.0,23.0743,23.0958,23.0671,23.0958,18185.0
2017-08-10 14:05:00,32.16,32.23,32.15,32.23,38273.0,23.0958,23.1461,23.0886,23.1461,38273.0
2017-08-10 14:10:00,32.22,32.28,32.2,32.26,19350.0,23.1389,23.182,23.1245,23.1676,19350.0
2017-08-10 14:15:00,32.26,32.29,32.23,32.29,29786.0,23.1676,23.1892,23.1461,23.1892,29786.0
2017-08-10 14:20:00,32.29,32.35,32.28,32.28,32359.0,23.1892,23.2323,23.182,23.182,32359.0
2017-08-10 14:25:00,32.28,32.28,32.13,32.15,51718.0,23.182,23.182,23.0743,23.0886,51718.0
2017-08-10 14:30:00,32.16,32.2,32.11,32.2,38891.0,23.0958,23.1245,23.0599,23.1245,38891.0
2017-08-10 14:35:00,32.19,32.21,32.11,32.11,30057.0,23.1174,23.1317,23.0599,23.0599,30057.0
2017-08-10 14:40:00,32.1,32.13,32.02,32.08,97152.0,23.0527,23.0743,22.9953,23.0384,97152.0
2017-08-10 14:45:00,32.09,32.13,32.09,32.11,24610.0,23.0455,23.0743,23.0455,23.0599,24610.0
2017-08-10 14:50:00,32.12,32.12,32.05,32.09,21220.0,23.0671,23.0671,23.0168,23.0455,21220.0
2017-08-10 14:55:00,32.08,32.1,32.02,32.05,22449.0,23.0384,23.0527,22.9953,23.0168,22449.0
2017-08-10 15:00:00,32.06,32.11,32.03,32.03,28068.0,23.024,23.0599,23.0025,23.0025,28068.0
2017-08-10 15:05:00,32.03,32.04,31.98,32.01,28004.0,23.0025,23.0096,22.9665,22.9881,28004.0
2017-08-10 15:10:00,32.0,32.0,31.89,31.9,53331.0,22.9809,22.9809,22.9019,22.9091,53331.0
2017-08-10 15:15:00,31.9,31.93,31.86,31.92,54064.0,22.9091,22.9306,22.8804,22.9235,54064.0
2017-08-10 15:20:00,31.91,31.91,31.86,31.88,29439.0,22.9163,22.9163,22.8804,22.8947,29439.0
2017-08-10 15:25:00,31.88,31.89,31.79,31.86,36478.0,22.8947,22.9019,22.8301,22.8804,36478.0
2017-08-10 15:30:00,31.85,31.88,31.81,31.85,39536.0,22.8732,22.8947,22.8445,22.8732,39536.0
2017-08-10 15:35:00,31.86,31.9,31.78,31.79,74325.0,22.8804,22.9091,22.8229,22.8301,74325.0
2017-08-10 15:40:00,31.8,31.82,31.74,31.76,53688.0,22.8373,22.8516,22.7942,22.8085,53688.0
2017-08-10 15:45:00,31.76,31.77,31.71,31.71,98483.0,22.8085,22.8157,22.7726,22.7726,98483.0
2017-08-10 15:50:00,31.71,31.78,31.71,31.78,93150.0,22.7726,22.8229,22.7726,22.8229,93150.0
2017-08-10 15:55:00,31.78,31.82,31.76,31.77,198523.0,22.8229,22.8516,22.8085,22.8157,198523.0
2017-08-11 09:30:00,31.54,31.78,31.51,31.78,96462.0,22.6506,22.8229,22.629,22.8229,96462.0
2017-08-11 09:35:00,31.77,31.89,31.6,31.77,27307.0,22.8157,22.9019,22.6936,22.8157,27307.0
2017-08-11 09:40:00,31.73,31.8,31.66,31.75,41389.0,22.787,22.8373,22.7367,22.8014,41389.0
2017-08-11 09:45:00,31.78,31.95,31.75,31.94,37447.0,22.8229,22.945,22.8014,22.9378,37447.0
2017-08-11 09:50:00,31.95,31.99,31.81,31.84,32738.0,22.945,22.9737,22.8445,22.866,32738.0
2017-08-11 09:55:00,31.84,31.89,31.74,31.75,28875.0,22.866,22.9019,22.7942,22.8014,28875.0
2017-08-11 10:00:00,31.75,31.79,31.68,31.74,20678.0,22.8014,22.8301,22.7511,22.7942,20678.0
2017-08-11 10:05:00,31.76,31.79,31.67,31.74,32411.0,22.8085,22.8301,22.7439,22.7942,32411.0
2017-08-11 10:10:00,31.74,31.86,31.69,31.86,31160.0,22.7942,22.8804,22.7583,22.8804,31160.0
2017-08-11 10:15:00,31.85,31.87,31.79,31.81,24872.0,22.8732,22.8875,22.8301,22.8445,24872.0
2017-08-11 10:20:00,31.8,31.87,31.8,31.83,30535.0,22.8373,22.8875,22.8373,22.8588,30535.0
2017-08-11 10:25:00,31.83,31.84,31.72,31.73,30284.0,22.8588,22.866,22.7798,22.787,30284.0
2017-08-11 10:30:00,31.73,31.81,31.71,31.81,23078.0,22.787,22.8445,22.7726,22.8445,23078.0
2017-08-11 10:35:00,31.81,31.85,31.75,31.85,19662.0,22.8445,22.8732,22.8014,22.8732,19662.0
2017-08-11 10:40:00,31.83,31.91,31.8,31.8,19779.0,22.8588,22.9163,22.8373,22.8373,19779.0
2017-08-11 10:45:00,31.78,31.78,31.72,31.73,16031.0,22.8229,22.8229,22.7798,22.787,16031.0
2017-08-11 10:50:00,31.72,31.74,31.69,31.7,30589.0,22.7798,22.7942,22.7583,22.7655,30589.0
2017-08-11 10:55:00,31.7,31.75,31.69,31.72,24155.0,22.7655,22.8014,22.7583,22.7798,24155.0
2017-08-11 11:00:00,31.72,31.84,31.72,31.8,21727.0,22.7798,22.866,22.7798,22.8373,21727.0
2017-08-11 11:05:00,31.8,31.81,31.67,31.69,26750.0,22.8373,22.8445,22.7439,22.7583,26750.0
2017-08-11 11:10:00,31.7,31.7,31.65,31.66,21231.0,22.7655,22.7655,22.7296,22.7367,21231.0
2017-08-11 11:15:00,31.66,31.66,31.57,31.61,21799.0,22.7367,22.7367,22.6721,22.7008,21799.0
2017-08-11 11:20:00,31.61,31.64,31.56,31.62,60861.0,22.7008,22.7224,22.6649,22.708,60861.0
2017-08-11 11:25:00,31.61,31.65,31.55,31.55,39711.0,22.7008,22.7296,22.6577,22.6577,39711.0
2017-08-11 11:30:00,31.56,31.58,31.52,31.54,34130.0,22.6649,22.6793,22.6362,22.6506,34130.0
2017-08-11 11:35:00,31.54,31.56,31.48,31.49,23690.0,22.6506,22.6649,22.6075,22.6146,23690.0
2017-08-11 11:40:00,31.49,31.57,31.48,31.57,25126.0,22.6146,22.6721,22.6075,22.6721,25126.0
2017-08-11 11:45:00,31.56,31.59,31.51,31.53,35058.0,22.6649,22.6865,22.629,22.6434,35058.0
2017-08-11 11:50:00,31.53,31.56,31.49,31.56,32025.0,22.6434,22.6649,22.6146,22.6649,32025.0
2017-08-11 11:55:00,31.56,31.56,31.47,31.48,19930.0,22.6649,22.6649,22.6003,22.6075,19930.0
2017-08-11 12:00:00,31.48,31.5,31.47,31.49,17995.0,22.6075,22.6218,22.6003,22.6146,17995.0
2017-08-11 12:05:00,31.49,31.54,31.49,31.5,39593.0,22.6146,22.6506,22.6146,22.6218,39593.0
2017-08-11 12:10:00,31.5,31.52,31.44,31.44,18289.0,22.6218,22.6362,22.5787,22.5787,18289.0
2017-08-11 12:15:00,31.44,31.46,31.41,31.43,22192.0,22.5787,22.5931,22.5572,22.5716,22192.0
2017-08-11 12:20:00,31.43,31.49,31.42,31.46,15828.0,22.5716,22.6146,22.5644,22.5931,15828.0
2017-08-11 12:25:00,31.47,31.5,31.46,31.5,11856.0,22.6003,22.6218,22.5931,22.6218,11856.0
2017-08-11 12:30:00,31.51,31.58,31.51,31.56,30067.0,22.629,22.6793,22.629,22.6649,30067.0
2017-08-11 12:35:00,31.57,31.57,31.51,31.53,76346.0,22.6721,22.6721,22.629,22.6434,76346.0
2017-08-11 12:40:00,31.52,31.56,31.51,31.55,22905.0,22.6362,22.6649,22.629,22.6577,22905.0
2017-08-11 12:45:00,31.55,31.57,31.52,31.53,17211.0,22.6577,22.6721,22.6362,22.6434,17211.0
2017-08-11 12:50:00,31.53,31.55,31.51,31.52,18288.0,22.6434,22.6577,22.629,22.6362,18288.0
2017-08-11 12:55:00,31.51,31.55,31.48,31.48,11643.0,22.629,22.6577,22.6075,22.6075,11643.0
2017-08-11 13:00:00,31.48,31.52,31.47,31.48,19388.0,22.6075,22.6362,22.6003,22.6075,19388.0
2017-08-11 13:05:00,31.48,31.55,31.47,31.54,33733.0,22.6075,22.6577,22.6003,22.6506,33733.0
2017-08-11 13:10:00,31.55,31.66,31.54,31.65,34283.0,22.6577,22.7367,22.6506,22.7296,34283.0
2017-08-11 13:15:00,31.65,31.75,31.65,31.74,24629.0,22.7296,22.8014,22.7296,22.7942,24629.0
2017-08-11 13:20:00,31.74,31.77,31.72,31.75,15873.0,22.7942,22.8157,22.7798,22.8014,15873.0
2017-08-11 13:25:00,31.74,31.76,31.71,31.73,12910.0,22.7942,22.8085,22.7726,22.787,12910.0
2017-08-11 13:30:00,31.73,31.82,31.72,31.77,36298.0,22.787,22.8516,22.7798,22.8157,36298.0
2017-08-11 13:35:00,31.77,31.77,31.72,31.72,14873.0,22.8157,22.8157,22.7798,22.7798,14873.0
2017-08-11 13:40:00,31.72,31.72,31.64,31.64,21879.0,22.7798,22.7798,22.7224,22.7224,21879.0
2017-08-11 13:45:00,31.64,31.67,31.63,31.67,19091.0,22.7224,22.7439,22.7152,22.7439,19091.0
2017-08-11 13:50:00,31.67,31.69,31.65,31.68,41667.0,22.7439,22.7583,22.7296,22.7511,41667.0
2017-08-11 13:55:00,31.67,31.67,31.63,31.63,10316.0,22.7439,22.7439,22.7152,22.7152,10316.0
2017-08-11 14:00:00,31.64,31.66,31.63,31.65,31335.0,22.7224,22.7367,22.7152,22.7296,31335.0
2017-08-11 14:05:00,31.65,31.67,31.63,31.67,47812.0,22.7296,22.7439,22.7152,22.7439,47812.0
2017-08-11 14:10:00,31.67,31.67,31.59,31.6,40281.0,22.7439,22.7439,22.6865,22.6936,40281.0
2017-08-11 14:15:00,31.6,31.64,31.57,31.57,26342.0,22.6936,22.7224,22.6721,22.6721,26342.0
2017-08-11 14:20:00,31.58,31.6,31.57,31.57,24421.0,22.6793,22.6936,22.6721,22.6721,24421.0
2017-08-11 14:25:00,31.57,31.59,31.53,31.55,26038.0,22.6721,22.6865,22.6434,22.6577,26038.0
2017-08-11 14:30:00,31.54,31.54,31.5,31.51,41383.0,22.6506,22.6506,22.6218,22.629,41383.0
2017-08-11 14:35:00,31.5,31.51,31.46,31.51,18959.0,22.6218,22.629,22.5931,22.629,18959.0
2017-08-11 14:40:00,31.51,31.58,31.51,31.56,30480.0,22.629,22.6793,22.629,22.6649,30480.0
2017-08-11 14:45:00,31.56,31.59,31.55,31.56,10968.0,22.6649,22.6865,22.6577,22.6649,10968.0
2017-08-11 14:50:00,31.56,31.57,31.45,31.45,55451.0,22.6649,22.6721,22.5859,22.5859,55451.0
2017-08-11 14:55:00,31.46,31.49,31.44,31.44,45066.0,22.5931,22.6146,22.5787,22.5787,45066.0
2017-08-11 15:00:00,31.45,31.57,31.45,31.57,21631.0,22.5859,22.6721,22.5859,22.6721,21631.0
2017-08-11 15:05:00,31.58,31.6,31.55,31.56,21534.0,22.6793,22.6936,22.6577,22.6649,21534.0
2017-08-11 15:10:00,31.56,31.62,31.56,31.61,43234.0,22.6649,22.708,22.6649,22.7008,43234.0
2017-08-11 15:15:00,31.61,31.64,31.57,31.57,28591.0,22.7008,22.7224,22.6721,22.6721,28591.0
2017-08-11 15:20:00,31.58,31.64,31.56,31.62,31990.0,22.6793,22.7224,22.6649,22.708,31990.0
2017-08-11 15:25:00,31.62,31.66,31.59,31.6,24786.0,22.708,22.7367,22.6865,22.6936,24786.0
2017-08-11 15:30:00,31.6,31.65,31.59,31.62,40205.0,22.6936,22.7296,22.6865,22.708,40205.0
2017-08-11 15:35:00,31.63,31.66,31.58,31.65,31205.0,22.7152,22.7367,22.6793,22.7296,31205.0
2017-08-11 15:40:00,31.66,31.68,31.6,31.68,40902.0,22.7367,22.7511,22.6936,22.7511,40902.0
2017-08-11 15:45:00,31.68,31.7,31.62,31.62,83276.0,22.7511,22.7655,22.708,22.708,83276.0
2017-08-11 15:50:00,31.62,31.65,31.59,31.61,74160.0,22.708,22.7296,22.6865,22.7008,74160.0
2017-08-11 15:55:00,31.62,31.63,31.56,31.6,207807.0,22.708,22.7152,22.6649,22.6936,207807.0
2017-08-14 09:30:00,31.71,31.76,31.5,31.62,29026.0,22.7726,22.8085,22.6218,22.708,29026.0
2017-08-14 09:35:00,31.6,31.73,31.48,31.69,26930.0,22.6936,22.787,22.6075,22.7583,26930.0
2017-08-14 09:40:00,31.67,31.78,31.67,31.71,34981.0,22.7439,22.8229,22.7439,22.7726,34981.0
2017-08-14 09:45:00,31.7,31.84,31.69,31.82,24424.0,22.7655,22.866,22.7583,22.8516,24424.0
2017-08-14 09:50:00,31.82,31.83,31.7,31.7,26792.0,22.8516,22.8588,22.7655,22.7655,26792.0
2017-08-14 09:55:00,31.7,31.71,31.67,31.68,18361.0,22.7655,22.7726,22.7439,22.7511,18361.0
2017-08-14 10:00:00,31.68,31.71,31.64,31.7,30704.0,22.7511,22.7726,22.7224,22.7655,30704.0
2017-08-14 10:05:00,31.7,31.72,31.57,31.57,45741.0,22.7655,22.7798,22.6721,22.6721,45741.0
2017-08-14 10:10:00,31.57,31.64,31.57,31.63,15030.0,22.6721,22.7224,22.6721,22.7152,15030.0
2017-08-14 10:15:00,31.62,31.62,31.51,31.55,62304.0,22.708,22.708,22.629,22.6577,62304.0
2017-08-14 10:20:00,31.56,31.57,31.52,31.54,34626.0,22.6649,22.6721,22.6362,22.6506,34626.0
2017-08-14 10:25:00,31.55,31.57,31.48,31.5,26968.0,22.6577,22.6721,22.6075,22.6218,26968.0
2017-08-14 10:30:00,31.5,31.6,31.48,31.58,33457.0,22.6218,22.6936,22.6075,22.6793,33457.0
2017-08-14 10:35:00,31.58,31.59,31.55,31.56,22416.0,22.6793,22.6865,22.6577,22.6649,22416.0
2017-08-14 10:40:00,31.57,31.62,31.55,31.61,29475.0,22.6721,22.708,22.6577,22.7008,29475.0
2017-08-14 10:45:00,31.6,31.64,31.57,31.6,37886.0,22.6936,22.7224,22.6721,22.6936,37886.0
2017-08-14 10:50:00,31.61,31.68,31.61,31.65,27889.0,22.7008,22.7511,22.7008,22.7296,27889.0
2017-08-14 10:55:00,31.66,31.66,31.6,31.63,18652.0,22.7367,22.7367,22.6936,22.7152,18652.0
2017-08-14 11:00:00,31.63,31.66,31.62,31.66,13398.0,22.7152,22.7367,22.708,22.7367,13398.0
2017-08-14 11:05:00,31.67,31.7,31.65,31.65,13235.0,22.7439,22.7655,22.7296,22.7296,13235.0
2017-08-14 11:10:00,31.64,31.67,31.58,31.6,24747.0,22.7224,22.7439,22.6793,22.6936,24747.0
2017-08-14 11:15:00,31.61,31.64,31.59,31.62,16874.0,22.7008,22.7224,22.6865,22.708,16874.0
2017-08-14 11:20:00,31.62,31.66,31.6,31.61,13360.0,22.708,22.7367,22.6936,22.7008,13360.0
2017-08-14 11:25:00,31.61,31.68,31.6,31.66,15618.0,22.7008,22.7511,22.6936,22.7367,15618.0
2017-08-14 11:30:00,31.66,31.69,31.61,31.61,18353.0,22.7367,22.7583,22.7008,22.7008,18353.0
2017-08-14 11:35:00,31.61,31.63,31.58,31.62,39827.0,22.7008,22.7152,22.6793,22.708,39827.0
2017-08-14 11:40:00,31.63,31.66,31.62,31.63,27105.0,22.7152,22.7367,22.708,22.7152,27105.0
2017-08-14 11:45:00,31.62,31.73,31.61,31.73,49172.0,22.708,22.787,22.7008,22.787,49172.0
2017-08-14 11:50:00,31.73,31.73,31.63,31.66,19823.0,22.787,22.787,22.7152,22.7367,19823.0
2017-08-14 11:55:00,31.66,31.66,31.61,31.63,11961.0,22.7367,22.7367,22.7008,22.7152,11961.0
2017-08-14 12:00:00,31.63,31.69,31.61,31.68,20697.0,22.7152,22.7583,22.7008,22.7511,20697.0
2017-08-14 12:05:00,31.69,31.72,31.68,31.7,12785.0,22.7583,22.7798,22.7511,22.7655,12785.0
2017-08-14 12:10:00,31.7,31.7,31.63,31.63,12183.0,22.7655,22.7655,22.7152,22.7152,12183.0
2017-08-14 12:15:00,31.63,31.65,31.61,31.63,8920.0,22.7152,22.7296,22.7008,22.7152,8920.0
2017-08-14 12:20:00,31.63,31.64,31.59,31.62,11099.0,22.7152,22.7224,22.6865,22.708,11099.0
2017-08-14 12:25:00,31.62,31.63,31.52,31.53,21868.0,22.708,22.7152,22.6362,22.6434,21868.0
2017-08-14 12:30:00,31.53,31.6,31.53,31.59,68884.0,22.6434,22.6936,22.6434,22.6865,68884.0
2017-08-14 12:35:00,31.59,31.64,31.56,31.62,44390.0,22.6865,22.7224,22.6649,22.708,44390.0
2017-08-14 12:40:00,31.61,31.65,31.59,31.63,86243.0,22.7008,22.7296,22.6865,22.7152,86243.0
2017-08-14 12:45:00,31.62,31.63,31.54,31.55,23790.0,22.708,22.7152,22.6506,22.6577,23790.0
2017-08-14 12:50:00,31.54,31.54,31.49,31.49,10281.0,22.6506,22.6506,22.6146,22.6146,10281.0
2017-08-14 12:55:00,31.49,31.49,31.46,31.48,8401.0,22.6146,22.6146,22.5931,22.6075,8401.0
2017-08-14 13:00:00,31.47,31.5,31.44,31.5,41185.0,22.6003,22.6218,22.5787,22.6218,41185.0
2017-08-14 13:05:00,31.49,31.5,31.42,31.43,18248.0,22.6146,22.6218,22.5644,22.5716,18248.0
2017-08-14 13:10:00,31.42,31.43,31.34,31.35,22521.0,22.5644,22.5716,22.5069,22.5141,22521.0
2017-08-14 13:15:00,31.35,31.35,31.31,31.31,17979.0,22.5141,22.5141,22.4854,22.4854,17979.0
2017-08-14 13:20:00,31.32,31.32,31.23,31.23,20249.0,22.4926,22.4926,22.4279,22.4279,20249.0
2017-08-14 13:25:00,31.23,31.32,31.22,31.32,22205.0,22.4279,22.4926,22.4207,22.4926,22205.0
2017-08-14 13:30:00,31.32,31.35,31.31,31.35,11906.0,22.4926,22.5141,22.4854,22.5141,11906.0
2017-08-14 13:35:00,31.35,31.42,31.34,31.39,23010.0,22.5141,22.5644,22.5069,22.5428,23010.0
2017-08-14 13:40:00,31.39,31.39,31.32,31.34,18490.0,22.5428,22.5428,22.4926,22.5069,18490.0
2017-08-14 13:45:00,31.33,31.34,31.3,31.32,21265.0,22.4997,22.5069,22.4782,22.4926,21265.0
2017-08-14 13:50:00,31.32,31.36,31.31,31.35,23920.0,22.4926,22.5213,22.4854,22.5141,23920.0
2017-08-14 13:55:00,31.35,31.38,31.33,31.34,29829.0,22.5141,22.5357,22.4997,22.5069,29829.0
2017-08-14 14:00:00,31.35,31.36,31.33,31.34,24833.0,22.5141,22.5213,22.4997,22.5069,24833.0
2017-08-14 14:05:00,31.34,31.38,31.34,31.37,14874.0,22.5069,22.5357,22.5069,22.5285,14874.0
2017-08-14 14:10:00,31.36,31.37,31.3,31.31,22355.0,22.5213,22.5285,22.4782,22.4854,22355.0
2017-08-14 14:15:00,31.31,31.33,31.3,31.33,17992.0,22.4854,22.4997,22.4782,22.4997,17992.0
2017-08-14 14:20:00,31.33,31.33,31.28,31.32,24831.0,22.4997,22.4997,22.4638,22.4926,24831.0
2017-08-14 14:25:00,31.33,31.35,31.32,31.33,16491.0,22.4997,22.5141,22.4926,22.4997,16491.0
2017-08-14 14:30:00,31.33,31.33,31.29,31.32,11748.0,22.4997,22.4997,22.471,22.4926,11748.0
2017-08-14 14:35:00,31.32,31.32,31.24,31.25,38897.0,22.4926,22.4926,22.4351,22.4423,38897.0
2017-08-14 14:40:00,31.25,31.28,31.24,31.24,19061.0,22.4423,22.4638,22.4351,22.4351,19061.0
2017-08-14 14:45:00,31.25,31.25,31.17,31.18,39301.0,22.4423,22.4423,22.3848,22.392,39301.0
2017-08-14 14:50:00,31.19,31.23,31.18,31.23,65348.0,22.3992,22.4279,22.392,22.4279,65348.0
2017-08-14 14:55:00,31.22,31.24,31.18,31.19,62403.0,22.4207,22.4351,22.392,22.3992,62403.0
2017-08-14 15:00:00,31.19,31.21,31.14,31.15,52253.0,22.3992,22.4136,22.3633,22.3705,52253.0
2017-08-14 15:05:00,31.15,31.24,31.14,31.23,36368.0,22.3705,22.4351,22.3633,22.4279,36368.0
2017-08-14 15:10:00,31.22,31.25,31.19,31.23,31530.0,22.4207,22.4423,22.3992,22.4279,31530.0
2017-08-14 15:15:00,31.22,31.24,31.17,31.18,23047.0,22.4207,22.4351,22.3848,22.392,23047.0
2017-08-14 15:20:00,31.17,31.18,31.14,31.18,53534.0,22.3848,22.392,22.3633,22.392,53534.0
2017-08-14 15:25:00,31.18,31.23,31.17,31.22,82656.0,22.392,22.4279,22.3848,22.4207,82656.0
2017-08-14 15:30:00,31.22,31.23,31.17,31.19,46440.0,22.4207,22.4279,22.3848,22.3992,46440.0
2017-08-14 15:35:00,31.19,31.19,31.13,31.14,47395.0,22.3992,22.3992,22.3561,22.3633,47395.0
2017-08-14 15:40:00,31.13,31.13,31.08,31.08,69598.0,22.3561,22.3561,22.3202,22.3202,69598.0
2017-08-14 15:45:00,31.09,31.14,31.06,31.07,122929.0,22.3274,22.3633,22.3058,22.313,122929.0
2017-08-14 15:50:00,31.06,31.1,31.05,31.06,124014.0,22.3058,22.3346,22.2987,22.3058,124014.0
2017-08-14 15:55:00,31.07,31.09,31.05,31.05,178883.0,22.313,22.3274,22.2987,22.2987,178883.0
2017-08-15 09:30:00,30.97,30.97,30.76,30.91,83718.0,22.2412,22.2412,22.0904,22.1981,83718.0
2017-08-15 09:35:00,30.91,30.98,30.87,30.89,36396.0,22.1981,22.2484,22.1694,22.1838,36396.0
2017-08-15 09:40:00,30.9,30.9,30.65,30.65,104266.0,22.1909,22.1909,22.0114,22.0114,104266.0
2017-08-15 09:45:00,30.65,30.75,30.62,30.71,38364.0,22.0114,22.0832,21.9899,22.0545,38364.0
2017-08-15 09:50:00,30.71,30.72,30.62,30.62,97446.0,22.0545,22.0617,21.9899,21.9899,97446.0
2017-08-15 09:55:00,30.62,30.71,30.58,30.71,45007.0,21.9899,22.0545,21.9611,22.0545,45007.0
2017-08-15 10:00:00,30.71,30.83,30.66,30.79,81949.0,22.0545,22.1407,22.0186,22.1119,81949.0
2017-08-15 10:05:00,30.8,30.82,30.74,30.77,49212.0,22.1191,22.1335,22.076,22.0976,49212.0
2017-08-15 10:10:00,30.77,30.84,30.75,30.82,83475.0,22.0976,22.1478,22.0832,22.1335,83475.0
2017-08-15 10:15:00,30.82,30.87,30.78,30.87,51148.0,22.1335,22.1694,22.1048,22.1694,51148.0
2017-08-15 10:20:00,30.87,30.9,30.81,30.82,49071.0,22.1694,22.1909,22.1263,22.1335,49071.0
2017-08-15 10:25:00,30.82,30.92,30.81,30.9,66520.0,22.1335,22.2053,22.1263,22.1909,66520.0
2017-08-15 10:30:00,30.9,30.94,30.81,30.84,48634.0,22.1909,22.2197,22.1263,22.1478,48634.0
2017-08-15 10:35:00,30.84,30.9,30.83,30.87,47471.0,22.1478,22.1909,22.1407,22.1694,47471.0
2017-08-15 10:40:00,30.88,30.88,30.83,30.83,27717.0,22.1766,22.1766,22.1407,22.1407,27717.0
2017-08-15 10:45:00,30.83,30.87,30.75,30.75,69383.0,22.1407,22.1694,22.0832,22.0832,69383.0
2017-08-15 10:50:00,30.74,30.86,30.73,30.86,32485.0,22.076,22.1622,22.0689,22.1622,32485.0
2017-08-15 10:55:00,30.87,30.92,30.8,30.8,42919.0,22.1694,22.2053,22.1191,22.1191,42919.0
2017-08-15 11:00:00,30.79,30.9,30.78,30.88,17847.0,22.1119,22.1909,22.1048,22.1766,17847.0
2017-08-15 11:05:00,30.89,30.9,30.84,30.86,20865.0,22.1838,22.1909,22.1478,22.1622,20865.0
2017-08-15 11:10:00,30.86,30.87,30.8,30.83,21870.0,22.1622,22.1694,22.1191,22.1407,21870.0
2017-08-15 11:15:00,30.83,30.84,30.79,30.8,22488.0,22.1407,22.1478,22.1119,22.1191,22488.0
2017-08-15 11:20:00,30.8,30.81,30.7,30.77,112453.0,22.1191,22.1263,22.0473,22.0976,112453.0
2017-08-15 11:25:00,30.76,30.86,30.76,30.77,30406.0,22.0904,22.1622,22.0904,22.0976,30406.0
2017-08-15 11:30:00,30.77,30.79,30.74,30.75,33721.0,22.0976,22.1119,22.076,22.0832,33721.0
2017-08-15 11:35:00,30.75,30.76,30.73,30.73,31204.0,22.0832,22.0904,22.0689,22.0689,31204.0
2017-08-15 11:40:00,30.74,30.74,30.63,30.66,31333.0,22.076,22.076,21.997,22.0186,31333.0
2017-08-15 11:45:00,30.66,30.68,30.63,30.65,41743.0,22.0186,22.0329,21.997,22.0114,41743.0
2017-08-15 11:50:00,30.65,30.71,30.64,30.7,96038.0,22.0114,22.0545,22.0042,22.0473,96038.0
2017-08-15 11:55:00,30.71,30.73,30.68,30.7,19587.0,22.0545,22.0689,22.0329,22.0473,19587.0
2017-08-15 12:00:00,30.7,30.76,30.68,30.73,24129.0,22.0473,22.0904,22.0329,22.0689,24129.0
2017-08-15 12:05:00,30.72,30.76,30.69,30.76,112793.0,22.0617,22.0904,22.0401,22.0904,112793.0
2017-08-15 12:10:00,30.76,30.76,30.69,30.69,24149.0,22.0904,22.0904,22.0401,22.0401,24149.0
2017-08-15 12:15:00,30.7,30.81,30.69,30.8,70908.0,22.0473,22.1263,22.0401,22.1191,70908.0
2017-08-15 12:20:00,30.79,30.8,30.7,30.7,18702.0,22.1119,22.1191,22.0473,22.0473,18702.0
2017-08-15 12:25:00,30.7,30.7,30.65,30.66,22778.0,22.0473,22.0473,22.0114,22.0186,22778.0
2017-08-15 12:30:00,30.67,30.7,30.66,30.68,19078.0,22.0258,22.0473,22.0186,22.0329,19078.0
2017-08-15 12:35:00,30.68,30.68,30.65,30.67,17237.0,22.0329,22.0329,22.0114,22.0258,17237.0
2017-08-15 12:40:00,30.67,30.67,30.64,30.66,38854.0,22.0258,22.0258,22.0042,22.0186,38854.0
2017-08-15 12:45:00,30.66,30.68,30.64,30.66,25918.0,22.0186,22.0329,22.0042,22.0186,25918.0
2017-08-15 12:50:00,30.66,30.7,30.66,30.69,20177.0,22.0186,22.0473,22.0186,22.0401,20177.0
2017-08-15 12:55:00,30.69,30.69,30.66,30.66,10999.0,22.0401,22.0401,22.0186,22.0186,10999.0
2017-08-15 13:00:00,30.67,30.7,30.64,30.69,27571.0,22.0258,22.0473,22.0042,22.0401,27571.0
2017-08-15 13:05:00,30.69,30.73,30.67,30.72,25338.0,22.0401,22.0689,22.0258,22.0617,25338.0
2017-08-15 13:10:00,30.73,30.81,30.72,30.78,49259.0,22.0689,22.1263,22.0617,22.1048,49259.0
2017-08-15 13:15:00,30.77,30.83,30.75,30.83,38548.0,22.0976,22.1407,22.0832,22.1407,38548.0
2017-08-15 13:20:00,30.82,30.86,30.79,30.79,70003.0,22.1335,22.1622,22.1119,22.1119,70003.0
2017-08-15 13:25:00,30.8,30.85,30.8,30.84,13013.0,22.1191,22.155,22.1191,22.1478,13013.0
2017-08-15 13:30:00,30.84,30.92,30.83,30.92,26016.0,22.1478,22.2053,22.1407,22.2053,26016.0
2017-08-15 13:35:00,30.92,30.93,30.88,30.89,34494.0,22.2053,22.2125,22.1766,22.1838,34494.0
2017-08-15 13:40:00,30.9,30.9,30.86,30.86,17340.0,22.1909,22.1909,22.1622,22.1622,17340.0
2017-08-15 13:45:00,30.86,30.92,30.86,30.91,58670.0,22.1622,22.2053,22.1622,22.1981,58670.0
2017-08-15 13:50:00,30.91,30.93,30.88,30.9,50720.0,22.1981,22.2125,22.1766,22.1909,50720.0
2017-08-15 13:55:00,30.91,30.96,30.9,30.91,34983.0,22.1981,22.234,22.1909,22.1981,34983.0
2017-08-15 14:00:00,30.91,30.99,30.9,30.98,26868.0,22.1981,22.2556,22.1909,22.2484,26868.0
2017-08-15 14:05:00,30.97,30.99,30.91,30.97,21536.0,22.2412,22.2556,22.1981,22.2412,21536.0
2017-08-15 14:10:00,30.97,30.99,30.94,30.96,14641.0,22.2412,22.2556,22.2197,22.234,14641.0
2017-08-15 14:15:00,30.96,30.98,30.93,30.97,22956.0,22.234,22.2484,22.2125,22.2412,22956.0
2017-08-15 14:20:00,30.96,30.97,30.93,30.95,19821.0,22.234,22.2412,22.2125,22.2268,19821.0
2017-08-15 14:25:00,30.95,30.99,30.91,30.94,37272.0,22.2268,22.2556,22.1981,22.2197,37272.0
2017-08-15 14:30:00,30.94,30.97,30.93,30.94,19062.0,22.2197,22.2412,22.2125,22.2197,19062.0
2017-08-15 14:35:00,30.95,30.95,30.9,30.91,22647.0,22.2268,22.2268,22.1909,22.1981,22647.0
2017-08-15 14:40:00,30.91,30.91,30.85,30.85,36999.0,22.1981,22.1981,22.155,22.155,36999.0
2017-08-15 14:45:00,30.85,30.9,30.83,30.9,39705.0,22.155,22.1909,22.1407,22.1909,39705.0
2017-08-15 14:50:00,30.9,30.92,30.85,30.87,57393.0,22.1909,22.2053,22.155,22.1694,57393.0
2017-08-15 14:55:00,30.87,30.87,30.83,30.86,22238.0,22.1694,22.1694,22.1407,22.1622,22238.0
2017-08-15 15:00:00,30.86,30.92,30.86,30.9,37505.0,22.1622,22.2053,22.1622,22.1909,37505.0
2017-08-15 15:05:00,30.9,30.93,30.88,30.88,43194.0,22.1909,22.2125,22.1766,22.1766,43194.0
2017-08-15 15:10:00,30.88,30.94,30.88,30.92,29929.0,22.1766,22.2197,22.1766,22.2053,29929.0
2017-08-15 15:15:00,30.93,30.94,30.91,30.92,29973.0,22.2125,22.2197,22.1981,22.2053,29973.0
2017-08-15 15:20:00,30.92,30.93,30.91,30.91,38180.0,22.2053,22.2125,22.1981,22.1981,38180.0
2017-08-15 15:25:00,30.92,30.94,30.9,30.93,135998.0,22.2053,22.2197,22.1909,22.2125,135998.0
2017-08-15 15:30:00,30.93,30.97,30.92,30.96,44969.0,22.2125,22.2412,22.2053,22.234,44969.0
2017-08-15 15:35:00,30.96,30.98,30.91,30.91,50971.0,22.234,22.2484,22.1981,22.1981,50971.0
2017-08-15 15:40:00,30.91,30.94,30.88,30.92,66792.0,22.1981,22.2197,22.1766,22.2053,66792.0
2017-08-15 15:45:00,30.92,30.96,30.9,30.96,83771.0,22.2053,22.234,22.1909,22.234,83771.0
2017-08-15 15:50:00,30.95,30.99,30.95,30.99,84165.0,22.2268,22.2556,22.2268,22.2556,84165.0
2017-08-15 15:55:00,30.99,30.99,30.9,30.92,176962.0,22.2556,22.2556,22.1909,22.2053,176962.0
2017-08-16 09:30:00,31.11,31.2,31.08,31.18,63429.0,22.3418,22.4064,22.3202,22.392,63429.0
2017-08-16 09:35:00,31.17,31.2,31.06,31.17,30490.0,22.3848,22.4064,22.3058,22.3848,30490.0
2017-08-16 09:40:00,31.17,31.17,31.09,31.11,33752.0,22.3848,22.3848,22.3274,22.3418,33752.0
2017-08-16 09:45:00,31.1,31.1,30.98,31.01,49002.0,22.3346,22.3346,22.2484,22.2699,49002.0
2017-08-16 09:50:00,31.02,31.09,30.98,31.07,34942.0,22.2771,22.3274,22.2484,22.313,34942.0
2017-08-16 09:55:00,31.07,31.18,31.07,31.14,43023.0,22.313,22.392,22.313,22.3633,43023.0
2017-08-16 10:00:00,31.14,31.27,31.14,31.25,78415.0,22.3633,22.4567,22.3633,22.4423,78415.0
2017-08-16 10:05:00,31.25,31.29,31.21,31.25,31344.0,22.4423,22.471,22.4136,22.4423,31344.0
2017-08-16 10:10:00,31.25,31.26,31.22,31.25,27157.0,22.4423,22.4495,22.4207,22.4423,27157.0
2017-08-16 10:15:00,31.24,31.29,31.23,31.27,26480.0,22.4351,22.471,22.4279,22.4567,26480.0
2017-08-16 10:20:00,31.27,31.34,31.26,31.33,37145.0,22.4567,22.5069,22.4495,22.4997,37145.0
2017-08-16 10:25:00,31.33,31.36,31.31,31.36,19457.0,22.4997,22.5213,22.4854,22.5213,19457.0
2017-08-16 10:30:00,31.37,31.53,31.19,31.23,112831.0,22.5285,22.6434,22.3992,22.4279,112831.0
2017-08-16 10:35:00,31.23,31.32,31.16,31.2,38711.0,22.4279,22.4926,22.3777,22.4064,38711.0
2017-08-16 10:40:00,31.18,31.25,31.16,31.16,28308.0,22.392,22.4423,22.3777,22.3777,28308.0
2017-08-16 10:45:00,31.17,31.19,31.14,31.15,21434.0,22.3848,22.3992,22.3633,22.3705,21434.0
2017-08-16 10:50:00,31.15,31.16,31.08,31.15,59570.0,22.3705,22.3777,22.3202,22.3705,59570.0
2017-08-16 10:55:00,31.15,31.31,31.15,31.28,78439.0,22.3705,22.4854,22.3705,22.4638,78439.0
2017-08-16 11:00:00,31.29,31.33,31.22,31.24,54446.0,22.471,22.4997,22.4207,22.4351,54446.0
2017-08-16 11:05:00,31.23,31.23,31.08,31.11,34225.0,22.4279,22.4279,22.3202,22.3418,34225.0
2017-08-16 11:10:00,31.12,31.14,31.06,31.1,21578.0,22.3489,22.3633,22.3058,22.3346,21578.0
2017-08-16 11:15:00,31.09,31.1,31.0,31.07,74754.0,22.3274,22.3346,22.2628,22.313,74754.0
2017-08-16 11:20:00,31.07,31.07,30.98,31.04,23524.0,22.313,22.313,22.2484,22.2915,23524.0
2017-08-16 11:25:00,31.04,31.06,30.96,30.99,32681.0,22.2915,22.3058,22.234,22.2556,32681.0
2017-08-16 11:30:00,31.0,31.0,30.95,30.98,22994.0,22.2628,22.2628,22.2268,22.2484,22994.0
2017-08-16 11:35:00,30.97,30.98,30.89,30.93,23129.0,22.2412,22.2484,22.1838,22.2125,23129.0
2017-08-16 11:40:00,30.93,30.96,30.9,30.94,21597.0,22.2125,22.234,22.1909,22.2197,21597.0
2017-08-16 11:45:00,30.93,30.93,30.84,30.84,25865.0,22.2125,22.2125,22.1478,22.1478,25865.0
2017-08-16 11:50:00,30.84,30.86,30.79,30.79,34606.0,22.1478,22.1622,22.1119,22.1119,34606.0
2017-08-16 11:55:00,30.8,30.89,30.8,30.83,25263.0,22.1191,22.1838,22.1191,22.1407,25263.0
2017-08-16 12:00:00,30.83,30.87,30.79,30.79,23963.0,22.1407,22.1694,22.1119,22.1119,23963.0
2017-08-16 12:05:00,30.8,30.8,30.76,30.77,17863.0,22.1191,22.1191,22.0904,22.0976,17863.0
2017-08-16 12:10:00,30.76,30.8,30.76,30.78,26317.0,22.0904,22.1191,22.0904,22.1048,26317.0
2017-08-16 12:15:00,30.78,30.8,30.73,30.73,32326.0,22.1048,22.1191,22.0689,22.0689,32326.0
2017-08-16 12:20:00,30.73,30.76,30.72,30.75,16591.0,22.0689,22.0904,22.0617,22.0832,16591.0
2017-08-16 12:25:00,30.75,30.75,30.72,30.73,17098.0,22.0832,22.0832,22.0617,22.0689,17098.0
2017-08-16 12:30:00,30.73,30.78,30.73,30.77,27714.0,22.0689,22.1048,22.0689,22.0976,27714.0
2017-08-16 12:35:00,30.76,30.78,30.73,30.74,26104.0,22.0904,22.1048,22.0689,22.076,26104.0
2017-08-16 12:40:00,30.74,30.81,30.73,30.8,112988.0,22.076,22.1263,22.0689,22.1191,112988.0
2017-08-16 12:45:00,30.8,30.82,30.77,30.8,20917.0,22.1191,22.1335,22.0976,22.1191,20917.0
2017-08-16 12:50:00,30.81,30.81,30.72,30.73,51108.0,22.1263,22.1263,22.0617,22.0689,51108.0
2017-08-16 12:55:00,30.74,30.75,30.73,30.75,22218.0,22.076,22.0832,22.0689,22.0832,22218.0
2017-08-16 13:00:00,30.75,30.79,30.74,30.75,29148.0,22.0832,22.1119,22.076,22.0832,29148.0
2017-08-16 13:05:00,30.75,30.79,30.75,30.77,66067.0,22.0832,22.1119,22.0832,22.0976,66067.0
2017-08-16 13:10:00,30.77,30.79,30.71,30.71,25819.0,22.0976,22.1119,22.0545,22.0545,25819.0
2017-08-16 13:15:00,30.72,30.73,30.68,30.72,52075.0,22.0617,22.0689,22.0329,22.0617,52075.0
2017-08-16 13:20:00,30.71,30.72,30.67,30.68,13629.0,22.0545,22.0617,22.0258,22.0329,13629.0
2017-08-16 13:25:00,30.68,30.68,30.59,30.63,51058.0,22.0329,22.0329,21.9683,21.997,51058.0
2017-08-16 13:30:00,30.62,30.63,30.58,30.58,28650.0,21.9899,21.997,21.9611,21.9611,28650.0
2017-08-16 13:35:00,30.58,30.6,30.56,30.57,29826.0,21.9611,21.9755,21.9468,21.9539,29826.0
2017-08-16 13:40:00,30.56,30.57,30.5,30.53,33342.0,21.9468,21.9539,21.9037,21.9252,33342.0
2017-08-16 13:45:00,30.52,30.58,30.51,30.58,32966.0,21.918,21.9611,21.9109,21.9611,32966.0
2017-08-16 13:50:00,30.59,30.6,30.55,30.58,24398.0,21.9683,21.9755,21.9396,21.9611,24398.0
2017-08-16 13:55:00,30.58,30.65,30.56,30.63,29191.0,21.9611,22.0114,21.9468,21.997,29191.0
2017-08-16 14:00:00,30.64,30.72,30.64,30.71,30083.0,22.0042,22.0617,22.0042,22.0545,30083.0
2017-08-16 14:05:00,30.7,30.73,30.66,30.66,55164.0,22.0473,22.0689,22.0186,22.0186,55164.0
2017-08-16 14:10:00,30.66,30.68,30.61,30.64,17060.0,22.0186,22.0329,21.9827,22.0042,17060.0
2017-08-16 14:15:00,30.64,30.69,30.62,30.64,30279.0,22.0042,22.0401,21.9899,22.0042,30279.0
2017-08-16 14:20:00,30.63,30.65,30.55,30.57,41184.0,21.997,22.0114,21.9396,21.9539,41184.0
2017-08-16 14:25:00,30.57,30.6,30.53,30.58,86096.0,21.9539,21.9755,21.9252,21.9611,86096.0
2017-08-16 14:30:00,30.58,30.66,30.57,30.65,23292.0,21.9611,22.0186,21.9539,22.0114,23292.0
2017-08-16 14:35:00,30.66,30.68,30.63,30.63,20574.0,22.0186,22.0329,21.997,21.997,20574.0
2017-08-16 14:40:00,30.63,30.63,30.61,30.63,12646.0,21.997,21.997,21.9827,21.997,12646.0
2017-08-16 14:45:00,30.63,30.64,30.62,30.64,25500.0,21.997,22.0042,21.9899,22.0042,25500.0
2017-08-16 14:50:00,30.64,30.7,30.63,30.68,20992.0,22.0042,22.0473,21.997,22.0329,20992.0
2017-08-16 14:55:00,30.68,30.71,30.66,30.67,18943.0,22.0329,22.0545,22.0186,22.0258,18943.0
2017-08-16 15:00:00,30.68,30.7,30.65,30.65,25420.0,22.0329,22.0473,22.0114,22.0114,25420.0
2017-08-16 15:05:00,30.65,30.68,30.64,30.66,41103.0,22.0114,22.0329,22.0042,22.0186,41103.0
2017-08-16 15:10:00,30.65,30.67,30.64,30.65,35082.0,22.0114,22.0258,22.0042,22.0114,35082.0
2017-08-16 15:15:00,30.65,30.67,30.63,30.64,30838.0,22.0114,22.0258,21.997,22.0042,30838.0
2017-08-16 15:20:00,30.64,30.66,30.61,30.64,34877.0,22.0042,22.0186,21.9827,22.0042,34877.0
2017-08-16 15:25:00,30.65,30.66,30.6,30.61,57754.0,22.0114,22.0186,21.9755,21.9827,57754.0
2017-08-16 15:30:00,30.61,30.69,30.6,30.66,50841.0,21.9827,22.0401,21.9755,22.0186,50841.0
2017-08-16 15:35:00,30.67,30.7,30.62,30.67,99040.0,22.0258,22.0473,21.9899,22.0258,99040.0
2017-08-16 15:40:00,30.67,30.67,30.61,30.62,65269.0,22.0258,22.0258,21.9827,21.9899,65269.0
2017-08-16 15:45:00,30.61,30.65,30.6,30.64,91535.0,21.9827,22.0114,21.9755,22.0042,91535.0
2017-08-16 15:50:00,30.63,30.67,30.6,30.67,118690.0,21.997,22.0258,21.9755,22.0258,118690.0
2017-08-16 15:55:00,30.67,30.68,30.64,30.67,177951.0,22.0258,22.0329,22.0042,22.0258,177951.0
2017-08-17 09:30:00,30.5,30.62,30.5,30.61,73686.0,21.9037,21.9899,21.9037,21.9827,73686.0
2017-08-17 09:35:00,30.62,30.75,30.62,30.69,96224.0,21.9899,22.0832,21.9899,22.0401,96224.0
2017-08-17 09:40:00,30.69,30.78,30.67,30.77,24074.0,22.0401,22.1048,22.0258,22.0976,24074.0
2017-08-17 09:45:00,30.79,30.81,30.74,30.8,27263.0,22.1119,22.1263,22.076,22.1191,27263.0
2017-08-17 09:50:00,30.79,30.86,30.77,30.85,27649.0,22.1119,22.1622,22.0976,22.155,27649.0
2017-08-17 09:55:00,30.85,31.03,30.83,30.97,49049.0,22.155,22.2843,22.1407,22.2412,49049.0
2017-08-17 10:00:00,30.99,31.22,30.96,31.18,97816.0,22.2556,22.4207,22.234,22.392,97816.0
2017-08-17 10:05:00,31.17,31.21,31.13,31.13,95195.0,22.3848,22.4136,22.3561,22.3561,95195.0
2017-08-17 10:10:00,31.13,31.17,31.03,31.06,98724.0,22.3561,22.3848,22.2843,22.3058,98724.0
2017-08-17 10:15:00,31.05,31.06,30.9,30.94,53843.0,22.2987,22.3058,22.1909,22.2197,53843.0
2017-08-17 10:20:00,30.93,30.93,30.81,30.84,42154.0,22.2125,22.2125,22.1263,22.1478,42154.0
2017-08-17 10:25:00,30.85,30.9,30.84,30.87,21025.0,22.155,22.1909,22.1478,22.1694,21025.0
2017-08-17 10:30:00,30.88,31.0,30.86,30.87,31234.0,22.1766,22.2628,22.1622,22.1694,31234.0
2017-08-17 10:35:00,30.87,30.88,30.76,30.8,35242.0,22.1694,22.1766,22.0904,22.1191,35242.0
2017-08-17 10:40:00,30.8,30.83,30.62,30.65,75290.0,22.1191,22.1407,21.9899,22.0114,75290.0
2017-08-17 10:45:00,30.66,30.76,30.63,30.75,88494.0,22.0186,22.0904,21.997,22.0832,88494.0
2017-08-17 10:50:00,30.75,30.85,30.71,30.74,43507.0,22.0832,22.155,22.0545,22.076,43507.0
2017-08-17 10:55:00,30.74,30.84,30.73,30.84,57417.0,22.076,22.1478,22.0689,22.1478,57417.0
2017-08-17 11:00:00,30.84,30.94,30.82,30.91,28354.0,22.1478,22.2197,22.1335,22.1981,28354.0
2017-08-17 11:05:00,30.92,30.94,30.84,30.85,54382.0,22.2053,22.2197,22.1478,22.155,54382.0
2017-08-17 11:10:00,30.86,30.86,30.78,30.85,15788.0,22.1622,22.1622,22.1048,22.155,15788.0
2017-08-17 11:15:00,30.85,30.88,30.79,30.79,51333.0,22.155,22.1766,22.1119,22.1119,51333.0
2017-08-17 11:20:00,30.79,30.83,30.74,30.81,46285.0,22.1119,22.1407,22.076,22.1263,46285.0
2017-08-17 11:25:00,30.8,30.84,30.74,30.75,15205.0,22.1191,22.1478,22.076,22.0832,15205.0
2017-08-17 11:30:00,30.75,30.81,30.73,30.78,39244.0,22.0832,22.1263,22.0689,22.1048,39244.0
2017-08-17 11:35:00,30.79,30.79,30.71,30.73,30208.0,22.1119,22.1119,22.0545,22.0689,30208.0
2017-08-17 11:40:00,30.73,30.74,30.59,30.61,67552.0,22.0689,22.076,21.9683,21.9827,67552.0
2017-08-17 11:45:00,30.61,30.65,30.59,30.64,36210.0,21.9827,22.0114,21.9683,22.0042,36210.0
2017-08-17 11:50:00,30.64,30.67,30.6,30.66,12887.0,22.0042,22.0258,21.9755,22.0186,12887.0
2017-08-17 11:55:00,30.66,30.71,30.66,30.71,13758.0,22.0186,22.0545,22.0186,22.0545,13758.0
2017-08-17 12:00:00,30.71,30.73,30.67,30.73,59455.0,22.0545,22.0689,22.0258,22.0689,59455.0
2017-08-17 12:05:00,30.72,30.72,30.6,30.61,45707.0,22.0617,22.0617,21.9755,21.9827,45707.0
2017-08-17 12:10:00,30.59,30.64,30.56,30.64,16531.0,21.9683,22.0042,21.9468,22.0042,16531.0
2017-08-17 12:15:00,30.64,30.67,30.64,30.66,13018.0,22.0042,22.0258,22.0042,22.0186,13018.0
2017-08-17 12:20:00,30.67,30.69,30.61,30.69,15034.0,22.0258,22.0401,21.9827,22.0401,15034.0
2017-08-17 12:25:00,30.7,30.74,30.7,30.74,14854.0,22.0473,22.076,22.0473,22.076,14854.0
2017-08-17 12:30:00,30.74,30.74,30.68,30.68,13508.0,22.076,22.076,22.0329,22.0329,13508.0
2017-08-17 12:35:00,30.67,30.67,30.63,30.67,10510.0,22.0258,22.0258,21.997,22.0258,10510.0
2017-08-17 12:40:00,30.67,30.68,30.58,30.59,17069.0,22.0258,22.0329,21.9611,21.9683,17069.0
2017-08-17 12:45:00,30.58,30.61,30.54,30.55,24370.0,21.9611,21.9827,21.9324,21.9396,24370.0
2017-08-17 12:50:00,30.55,30.56,30.48,30.53,25903.0,21.9396,21.9468,21.8893,21.9252,25903.0
2017-08-17 12:55:00,30.52,30.55,30.47,30.49,27455.0,21.918,21.9396,21.8821,21.8965,27455.0
2017-08-17 13:00:00,30.48,30.51,30.47,30.5,31060.0,21.8893,21.9109,21.8821,21.9037,31060.0
2017-08-17 13:05:00,30.49,30.5,30.45,30.46,21464.0,21.8965,21.9037,21.8678,21.875,21464.0
2017-08-17 13:10:00,30.46,30.47,30.41,30.41,22337.0,21.875,21.8821,21.839,21.839,22337.0
2017-08-17 13:15:00,30.42,30.48,30.41,30.46,24008.0,21.8462,21.8893,21.839,21.875,24008.0
2017-08-17 13:20:00,30.47,30.47,30.44,30.44,10811.0,21.8821,21.8821,21.8606,21.8606,10811.0
2017-08-17 13:25:00,30.45,30.51,30.44,30.51,25657.0,21.8678,21.9109,21.8606,21.9109,25657.0
2017-08-17 13:30:00,30.51,30.58,30.5,30.56,41477.0,21.9109,21.9611,21.9037,21.9468,41477.0
2017-08-17 13:35:00,30.55,30.6,30.55,30.58,14037.0,21.9396,21.9755,21.9396,21.9611,14037.0
2017-08-17 13:40:00,30.57,30.59,30.55,30.55,8833.0,21.9539,21.9683,21.9396,21.9396,8833.0
2017-08-17 13:45:00,30.55,30.57,30.52,30.57,14017.0,21.9396,21.9539,21.918,21.9539,14017.0
2017-08-17 13:50:00,30.56,30.63,30.55,30.61,47738.0,21.9468,21.997,21.9396,21.9827,47738.0
2017-08-17 13:55:00,30.6,30.62,30.56,30.59,15765.0,21.9755,21.9899,21.9468,21.9683,15765.0
2017-08-17 14:00:00,30.59,30.61,30.58,30.6,21087.0,21.9683,21.9827,21.9611,21.9755,21087.0
2017-08-17 14:05:00,30.6,30.61,30.53,30.53,24467.0,21.9755,21.9827,21.9252,21.9252,24467.0
2017-08-17 14:10:00,30.54,30.54,30.47,30.48,24125.0,21.9324,21.9324,21.8821,21.8893,24125.0
2017-08-17 14:15:00,30.48,30.5,30.42,30.46,38902.0,21.8893,21.9037,21.8462,21.875,38902.0
2017-08-17 14:20:00,30.46,30.48,30.43,30.46,21320.0,21.875,21.8893,21.8534,21.875,21320.0
2017-08-17 14:25:00,30.47,30.49,30.46,30.48,23846.0,21.8821,21.8965,21.875,21.8893,23846.0
2017-08-17 14:30:00,30.48,30.49,30.44,30.49,22655.0,21.8893,21.8965,21.8606,21.8965,22655.0
2017-08-17 14:35:00,30.5,30.52,30.43,30.44,65962.0,21.9037,21.918,21.8534,21.8606,65962.0
2017-08-17 14:40:00,30.42,30.44,30.41,30.42,18813.0,21.8462,21.8606,21.839,21.8462,18813.0
2017-08-17 14:45:00,30.42,30.46,30.41,30.43,24933.0,21.8462,21.875,21.839,21.8534,24933.0
2017-08-17 14:50:00,30.43,30.44,30.39,30.39,40587.0,21.8534,21.8606,21.8247,21.8247,40587.0
2017-08-17 14:55:00,30.4,30.41,30.37,30.39,34686.0,21.8319,21.839,21.8103,21.8247,34686.0
2017-08-17 15:00:00,30.39,30.4,30.36,30.39,43085.0,21.8247,21.8319,21.8031,21.8247,43085.0
2017-08-17 15:05:00,30.39,30.4,30.33,30.34,42518.0,21.8247,21.8319,21.7816,21.7888,42518.0
2017-08-17 15:10:00,30.34,30.36,30.29,30.3,49167.0,21.7888,21.8031,21.7529,21.76,49167.0
2017-08-17 15:15:00,30.3,30.3,30.21,30.23,64441.0,21.76,21.76,21.6954,21.7098,64441.0
2017-08-17 15:20:00,30.23,30.33,30.22,30.3,47610.0,21.7098,21.7816,21.7026,21.76,47610.0
2017-08-17 15:25:00,30.3,30.32,30.24,30.25,48122.0,21.76,21.7744,21.717,21.7241,48122.0
2017-08-17 15:30:00,30.25,30.33,30.22,30.28,124510.0,21.7241,21.7816,21.7026,21.7457,124510.0
2017-08-17 15:35:00,30.28,30.31,30.24,30.27,69898.0,21.7457,21.7672,21.717,21.7385,69898.0
2017-08-17 15:40:00,30.27,30.27,30.17,30.21,69185.0,21.7385,21.7385,21.6667,21.6954,69185.0
2017-08-17 15:45:00,30.21,30.24,30.17,30.23,96909.0,21.6954,21.717,21.6667,21.7098,96909.0
2017-08-17 15:50:00,30.22,30.25,30.19,30.22,78138.0,21.7026,21.7241,21.681,21.7026,78138.0
2017-08-17 15:55:00,30.22,30.22,30.16,30.18,170321.0,21.7026,21.7026,21.6595,21.6739,170321.0
2017-08-18 09:30:00,30.16,30.17,30.02,30.04,176832.0,21.6595,21.6667,21.559,21.5733,176832.0
2017-08-18 09:35:00,30.04,30.07,29.95,29.95,83359.0,21.5733,21.5949,21.5087,21.5087,83359.0
2017-08-18 09:40:00,29.97,30.08,29.91,30.08,77264.0,21.5231,21.6021,21.48,21.6021,77264.0
2017-08-18 09:45:00,30.07,30.18,30.01,30.17,119257.0,21.5949,21.6739,21.5518,21.6667,119257.0
2017-08-18 09:50:00,30.18,30.19,29.95,29.97,77446.0,21.6739,21.681,21.5087,21.5231,77446.0
2017-08-18 09:55:00,29.99,30.01,29.93,30.0,26054.0,21.5374,21.5518,21.4943,21.5446,26054.0
2017-08-18 10:00:00,30.0,30.06,29.94,30.05,92347.0,21.5446,21.5877,21.5015,21.5805,92347.0
2017-08-18 10:05:00,30.05,30.08,29.91,29.93,44868.0,21.5805,21.6021,21.48,21.4943,44868.0
2017-08-18 10:10:00,29.92,29.92,29.87,29.9,28746.0,21.4871,21.4871,21.4512,21.4728,28746.0
2017-08-18 10:15:00,29.9,29.99,29.87,29.88,64392.0,21.4728,21.5374,21.4512,21.4584,64392.0
2017-08-18 10:20:00,29.88,29.92,29.83,29.88,73680.0,21.4584,21.4871,21.4225,21.4584,73680.0
2017-08-18 10:25:00,29.89,29.92,29.87,29.88,24113.0,21.4656,21.4871,21.4512,21.4584,24113.0
2017-08-18 10:30:00,29.88,29.9,29.82,29.82,42450.0,21.4584,21.4728,21.4153,21.4153,42450.0
2017-08-18 10:35:00,29.83,29.87,29.78,29.85,27604.0,21.4225,21.4512,21.3866,21.4369,27604.0
2017-08-18 10:40:00,29.84,29.9,29.81,29.87,47618.0,21.4297,21.4728,21.4082,21.4512,47618.0
2017-08-18 10:45:00,29.87,29.88,29.83,29.86,20555.0,21.4512,21.4584,21.4225,21.4441,20555.0
2017-08-18 10:50:00,29.86,29.88,29.81,29.83,29905.0,21.4441,21.4584,21.4082,21.4225,29905.0
2017-08-18 10:55:00,29.83,29.91,29.83,29.9,14695.0,21.4225,21.48,21.4225,21.4728,14695.0
2017-08-18 11:00:00,29.9,29.99,29.9,29.98,28726.0,21.4728,21.5374,21.4728,21.5302,28726.0
2017-08-18 11:05:00,29.98,30.02,29.94,29.97,97333.0,21.5302,21.559,21.5015,21.5231,97333.0
2017-08-18 11:10:00,29.98,30.01,29.97,30.01,28194.0,21.5302,21.5518,21.5231,21.5518,28194.0
2017-08-18 11:15:00,30.0,30.1,30.0,30.07,48255.0,21.5446,21.6164,21.5446,21.5949,48255.0
2017-08-18 11:20:00,30.08,30.09,30.0,30.02,31128.0,21.6021,21.6092,21.5446,21.559,31128.0
2017-08-18 11:25:00,30.02,30.11,30.01,30.06,53841.0,21.559,21.6236,21.5518,21.5877,53841.0
2017-08-18 11:30:00,30.07,30.15,30.06,30.12,52964.0,21.5949,21.6523,21.5877,21.6308,52964.0
2017-08-18 11:35:00,30.12,30.22,30.1,30.19,66205.0,21.6308,21.7026,21.6164,21.681,66205.0
2017-08-18 11:40:00,30.19,30.34,30.17,30.28,50993.0,21.681,21.7888,21.6667,21.7457,50993.0
2017-08-18 11:45:00,30.29,30.39,30.26,30.38,61481.0,21.7529,21.8247,21.7313,21.8175,61481.0
2017-08-18 11:50:00,30.38,30.44,30.38,30.4,62278.0,21.8175,21.8606,21.8175,21.8319,62278.0
2017-08-18 11:55:00,30.42,30.47,30.38,30.45,47949.0,21.8462,21.8821,21.8175,21.8678,47949.0
2017-08-18 12:00:00,30.46,30.49,30.42,30.42,40849.0,21.875,21.8965,21.8462,21.8462,40849.0
2017-08-18 12:05:00,30.42,30.47,30.41,30.42,26073.0,21.8462,21.8821,21.839,21.8462,26073.0
2017-08-18 12:10:00,30.43,30.67,30.43,30.66,56006.0,21.8534,22.0258,21.8534,22.0186,56006.0
2017-08-18 12:15:00,30.66,30.72,30.62,30.7,70244.0,22.0186,22.0617,21.9899,22.0473,70244.0
2017-08-18 12:20:00,30.7,30.75,30.57,30.57,61619.0,22.0473,22.0832,21.9539,21.9539,61619.0
2017-08-18 12:25:00,30.58,30.66,30.56,30.62,59452.0,21.9611,22.0186,21.9468,21.9899,59452.0
2017-08-18 12:30:00,30.63,30.64,30.57,30.62,32860.0,21.997,22.0042,21.9539,21.9899,32860.0
2017-08-18 12:35:00,30.63,30.67,30.6,30.61,44851.0,21.997,22.0258,21.9755,21.9827,44851.0
2017-08-18 12:40:00,30.61,30.68,30.59,30.64,40131.0,21.9827,22.0329,21.9683,22.0042,40131.0
2017-08-18 12:45:00,30.64,30.69,30.6,30.67,63432.0,22.0042,22.0401,21.9755,22.0258,63432.0
2017-08-18 12:50:00,30.67,30.72,30.66,30.67,33375.0,22.0258,22.0617,22.0186,22.0258,33375.0
2017-08-18 12:55:00,30.67,30.67,30.58,30.58,25592.0,22.0258,22.0258,21.9611,21.9611,25592.0
2017-08-18 13:00:00,30.58,30.65,30.55,30.57,25180.0,21.9611,22.0114,21.9396,21.9539,25180.0
2017-08-18 13:05:00,30.56,30.6,30.54,30.55,49050.0,21.9468,21.9755,21.9324,21.9396,49050.0
2017-08-18 13:10:00,30.55,30.6,30.55,30.55,30832.0,21.9396,21.9755,21.9396,21.9396,30832.0
2017-08-18 13:15:00,30.55,30.58,30.48,30.48,23067.0,21.9396,21.9611,21.8893,21.8893,23067.0
2017-08-18 13:20:00,30.49,30.5,30.42,30.43,21176.0,21.8965,21.9037,21.8462,21.8534,21176.0
2017-08-18 13:25:00,30.43,30.46,30.36,30.39,22186.0,21.8534,21.875,21.8031,21.8247,22186.0
2017-08-18 13:30:00,30.37,30.4,30.36,30.38,31780.0,21.8103,21.8319,21.8031,21.8175,31780.0
2017-08-18 13:35:00,30.38,30.38,30.25,30.28,45751.0,21.8175,21.8175,21.7241,21.7457,45751.0
2017-08-18 13:40:00,30.27,30.34,30.25,30.32,19595.0,21.7385,21.7888,21.7241,21.7744,19595.0
2017-08-18 13:45:00,30.31,30.4,30.29,30.4,18095.0,21.7672,21.8319,21.7529,21.8319,18095.0
2017-08-18 13:50:00,30.39,30.42,30.36,30.39,45669.0,21.8247,21.8462,21.8031,21.8247,45669.0
2017-08-18 13:55:00,30.39,30.43,30.37,30.38,65633.0,21.8247,21.8534,21.8103,21.8175,65633.0
2017-08-18 14:00:00,30.38,30.39,30.33,30.33,17665.0,21.8175,21.8247,21.7816,21.7816,17665.0
2017-08-18 14:05:00,30.34,30.35,30.32,30.35,23667.0,21.7888,21.796,21.7744,21.796,23667.0
2017-08-18 14:10:00,30.35,30.43,30.35,30.39,29583.0,21.796,21.8534,21.796,21.8247,29583.0
2017-08-18 14:15:00,30.39,30.41,30.34,30.37,19004.0,21.8247,21.839,21.7888,21.8103,19004.0
2017-08-18 14:20:00,30.38,30.42,30.37,30.37,28060.0,21.8175,21.8462,21.8103,21.8103,28060.0
2017-08-18 14:25:00,30.37,30.47,30.37,30.45,34971.0,21.8103,21.8821,21.8103,21.8678,34971.0
2017-08-18 14:30:00,30.43,30.43,30.37,30.37,23264.0,21.8534,21.8534,21.8103,21.8103,23264.0
2017-08-18 14:35:00,30.38,30.41,30.37,30.41,21419.0,21.8175,21.839,21.8103,21.839,21419.0
2017-08-18 14:40:00,30.41,30.43,30.4,30.41,21647.0,21.839,21.8534,21.8319,21.839,21647.0
2017-08-18 14:45:00,30.41,30.44,30.38,30.38,23641.0,21.839,21.8606,21.8175,21.8175,23641.0
2017-08-18 14:50:00,30.39,30.39,30.37,30.38,19541.0,21.8247,21.8247,21.8103,21.8175,19541.0
2017-08-18 14:55:00,30.38,30.39,30.36,30.37,24763.0,21.8175,21.8247,21.8031,21.8103,24763.0
2017-08-18 15:00:00,30.37,30.39,30.36,30.38,30609.0,21.8103,21.8247,21.8031,21.8175,30609.0
2017-08-18 15:05:00,30.37,30.43,30.37,30.43,60718.0,21.8103,21.8534,21.8103,21.8534,60718.0
2017-08-18 15:10:00,30.42,30.47,30.4,30.45,40469.0,21.8462,21.8821,21.8319,21.8678,40469.0
2017-08-18 15:15:00,30.44,30.46,30.4,30.4,21890.0,21.8606,21.875,21.8319,21.8319,21890.0
2017-08-18 15:20:00,30.41,30.41,30.35,30.37,28642.0,21.839,21.839,21.796,21.8103,28642.0
2017-08-18 15:25:00,30.37,30.46,30.36,30.44,30199.0,21.8103,21.875,21.8031,21.8606,30199.0
2017-08-18 15:30:00,30.44,30.49,30.42,30.47,29977.0,21.8606,21.8965,21.8462,21.8821,29977.0
2017-08-18 15:35:00,30.46,30.5,30.44,30.48,38095.0,21.875,21.9037,21.8606,21.8893,38095.0
2017-08-18 15:40:00,30.48,30.48,30.44,30.45,33411.0,21.8893,21.8893,21.8606,21.8678,33411.0
2017-08-18 15:45:00,30.45,30.51,30.45,30.49,61695.0,21.8678,21.9109,21.8678,21.8965,61695.0
2017-08-18 15:50:00,30.49,30.5,30.45,30.47,72670.0,21.8965,21.9037,21.8678,21.8821,72670.0
2017-08-18 15:55:00,30.48,30.48,30.38,30.4,232471.0,21.8893,21.8893,21.8175,21.8319,232471.0
2017-08-21 09:30:00,30.33,30.39,30.16,30.16,48833.0,21.7816,21.8247,21.6595,21.6595,48833.0
2017-08-21 09:35:00,30.17,30.27,30.17,30.19,31309.0,21.6667,21.7385,21.6667,21.681,31309.0
2017-08-21 09:40:00,30.17,30.31,30.14,30.31,41263.0,21.6667,21.7672,21.6451,21.7672,41263.0
2017-08-21 09:45:00,30.3,30.33,30.23,30.32,66944.0,21.76,21.7816,21.7098,21.7744,66944.0
2017-08-21 09:50:00,30.33,30.34,30.17,30.2,24928.0,21.7816,21.7888,21.6667,21.6882,24928.0
2017-08-21 09:55:00,30.21,30.24,30.15,30.17,18274.0,21.6954,21.717,21.6523,21.6667,18274.0
2017-08-21 10:00:00,30.16,30.3,30.15,30.29,38774.0,21.6595,21.76,21.6523,21.7529,38774.0
2017-08-21 10:05:00,30.29,30.37,30.27,30.36,22150.0,21.7529,21.8103,21.7385,21.8031,22150.0
2017-08-21 10:10:00,30.36,30.46,30.35,30.45,35165.0,21.8031,21.875,21.796,21.8678,35165.0
2017-08-21 10:15:00,30.45,30.45,30.29,30.31,70161.0,21.8678,21.8678,21.7529,21.7672,70161.0
2017-08-21 10:20:00,30.31,30.33,30.29,30.31,15728.0,21.7672,21.7816,21.7529,21.7672,15728.0
2017-08-21 10:25:00,30.31,30.34,30.28,30.32,15800.0,21.7672,21.7888,21.7457,21.7744,15800.0
2017-08-21 10:30:00,30.32,30.33,30.27,30.28,20370.0,21.7744,21.7816,21.7385,21.7457,20370.0
2017-08-21 10:35:00,30.28,30.28,30.22,30.24,19874.0,21.7457,21.7457,21.7026,21.717,19874.0
2017-08-21 10:40:00,30.24,30.33,30.23,30.25,20414.0,21.717,21.7816,21.7098,21.7241,20414.0
2017-08-21 10:45:00,30.25,30.3,30.24,30.29,24719.0,21.7241,21.76,21.717,21.7529,24719.0
2017-08-21 10:50:00,30.29,30.3,30.23,30.29,16772.0,21.7529,21.76,21.7098,21.7529,16772.0
2017-08-21 10:55:00,30.29,30.37,30.29,30.37,22854.0,21.7529,21.8103,21.7529,21.8103,22854.0
2017-08-21 11:00:00,30.36,30.37,30.33,30.37,39410.0,21.8031,21.8103,21.7816,21.8103,39410.0
2017-08-21 11:05:00,30.36,30.37,30.27,30.29,47547.0,21.8031,21.8103,21.7385,21.7529,47547.0
2017-08-21 11:10:00,30.29,30.39,30.27,30.38,47232.0,21.7529,21.8247,21.7385,21.8175,47232.0
2017-08-21 11:15:00,30.38,30.38,30.33,30.37,13622.0,21.8175,21.8175,21.7816,21.8103,13622.0
2017-08-21 11:20:00,30.36,30.37,30.28,30.28,14258.0,21.8031,21.8103,21.7457,21.7457,14258.0
2017-08-21 11:25:00,30.28,30.3,30.24,30.25,25538.0,21.7457,21.76,21.717,21.7241,25538.0
2017-08-21 11:30:00,30.25,30.26,30.17,30.17,19843.0,21.7241,21.7313,21.6667,21.6667,19843.0
2017-08-21 11:35:00,30.17,30.22,30.17,30.22,17565.0,21.6667,21.7026,21.6667,21.7026,17565.0
2017-08-21 11:40:00,30.22,30.24,30.19,30.21,16824.0,21.7026,21.717,21.681,21.6954,16824.0
2017-08-21 11:45:00,30.21,30.23,30.2,30.21,28110.0,21.6954,21.7098,21.6882,21.6954,28110.0
2017-08-21 11:50:00,30.21,30.23,30.17,30.21,21038.0,21.6954,21.7098,21.6667,21.6954,21038.0
2017-08-21 11:55:00,30.2,30.2,30.15,30.15,11325.0,21.6882,21.6882,21.6523,21.6523,11325.0
2017-08-21 12:00:00,30.15,30.2,30.15,30.19,22193.0,21.6523,21.6882,21.6523,21.681,22193.0
2017-08-21 12:05:00,30.19,30.23,30.19,30.23,14451.0,21.681,21.7098,21.681,21.7098,14451.0
2017-08-21 12:10:00,30.23,30.25,30.21,30.21,9617.0,21.7098,21.7241,21.6954,21.6954,9617.0
2017-08-21 12:15:00,30.21,30.22,30.18,30.22,17376.0,21.6954,21.7026,21.6739,21.7026,17376.0
2017-08-21 12:20:00,30.21,30.27,30.21,30.24,14054.0,21.6954,21.7385,21.6954,21.717,14054.0
2017-08-21 12:25:00,30.24,30.26,30.23,30.25,10555.0,21.717,21.7313,21.7098,21.7241,10555.0
2017-08-21 12:30:00,30.25,30.32,30.24,30.29,15061.0,21.7241,21.7744,21.717,21.7529,15061.0
2017-08-21 12:35:00,30.29,30.31,30.27,30.31,12534.0,21.7529,21.7672,21.7385,21.7672,12534.0
2017-08-21 12:40:00,30.3,30.33,30.3,30.32,14517.0,21.76,21.7816,21.76,21.7744,14517.0
2017-08-21 12:45:00,30.32,30.34,30.31,30.33,28609.0,21.7744,21.7888,21.7672,21.7816,28609.0
2017-08-21 12:50:00,30.33,30.35,30.31,30.31,29441.0,21.7816,21.796,21.7672,21.7672,29441.0
2017-08-21 12:55:00,30.31,30.33,30.31,30.33,14351.0,21.7672,21.7816,21.7672,21.7816,14351.0
2017-08-21 13:00:00,30.32,30.32,30.29,30.31,14628.0,21.7744,21.7744,21.7529,21.7672,14628.0
2017-08-21 13:05:00,30.32,30.33,30.32,30.32,9792.0,21.7744,21.7816,21.7744,21.7744,9792.0
2017-08-21 13:10:00,30.33,30.34,30.31,30.32,20836.0,21.7816,21.7888,21.7672,21.7744,20836.0
2017-08-21 13:15:00,30.32,30.33,30.28,30.29,19756.0,21.7744,21.7816,21.7457,21.7529,19756.0
2017-08-21 13:20:00,30.29,30.31,30.27,30.3,23209.0,21.7529,21.7672,21.7385,21.76,23209.0
2017-08-21 13:25:00,30.31,30.31,30.27,30.27,19504.0,21.7672,21.7672,21.7385,21.7385,19504.0
2017-08-21 13:30:00,30.27,30.27,30.22,30.23,27507.0,21.7385,21.7385,21.7026,21.7098,27507.0
2017-08-21 13:35:00,30.23,30.24,30.21,30.22,13240.0,21.7098,21.717,21.6954,21.7026,13240.0
2017-08-21 13:40:00,30.21,30.22,30.19,30.2,21897.0,21.6954,21.7026,21.681,21.6882,21897.0
2017-08-21 13:45:00,30.19,30.19,30.08,30.11,34919.0,21.681,21.681,21.6021,21.6236,34919.0
2017-08-21 13:50:00,30.12,30.15,30.11,30.14,21734.0,21.6308,21.6523,21.6236,21.6451,21734.0
2017-08-21 13:55:00,30.13,30.18,30.13,30.16,24596.0,21.638,21.6739,21.638,21.6595,24596.0
2017-08-21 14:00:00,30.15,30.2,30.14,30.19,27062.0,21.6523,21.6882,21.6451,21.681,27062.0
2017-08-21 14:05:00,30.19,30.21,30.16,30.17,24784.0,21.681,21.6954,21.6595,21.6667,24784.0
2017-08-21 14:10:00,30.17,30.2,30.14,30.2,33173.0,21.6667,21.6882,21.6451,21.6882,33173.0
2017-08-21 14:15:00,30.19,30.2,30.17,30.18,23859.0,21.681,21.6882,21.6667,21.6739,23859.0
2017-08-21 14:20:00,30.19,30.2,30.17,30.2,34636.0,21.681,21.6882,21.6667,21.6882,34636.0
2017-08-21 14:25:00,30.2,30.23,30.18,30.2,69047.0,21.6882,21.7098,21.6739,21.6882,69047.0
2017-08-21 14:30:00,30.19,30.22,30.19,30.21,22180.0,21.681,21.7026,21.681,21.6954,22180.0
2017-08-21 14:35:00,30.21,30.22,30.2,30.21,17167.0,21.6954,21.7026,21.6882,21.6954,17167.0
2017-08-21 14:40:00,30.21,30.26,30.2,30.26,34768.0,21.6954,21.7313,21.6882,21.7313,34768.0
2017-08-21 14:45:00,30.26,30.28,30.23,30.25,19904.0,21.7313,21.7457,21.7098,21.7241,19904.0
2017-08-21 14:50:00,30.25,30.28,30.25,30.28,11757.0,21.7241,21.7457,21.7241,21.7457,11757.0
2017-08-21 14:55:00,30.28,30.31,30.27,30.31,14449.0,21.7457,21.7672,21.7385,21.7672,14449.0
2017-08-21 15:00:00,30.3,30.32,30.27,30.28,28595.0,21.76,21.7744,21.7385,21.7457,28595.0
2017-08-21 15:05:00,30.28,30.29,30.27,30.28,25277.0,21.7457,21.7529,21.7385,21.7457,25277.0
2017-08-21 15:10:00,30.28,30.29,30.24,30.24,24579.0,21.7457,21.7529,21.717,21.717,24579.0
2017-08-21 15:15:00,30.24,30.27,30.24,30.25,26875.0,21.717,21.7385,21.717,21.7241,26875.0
2017-08-21 15:20:00,30.25,30.31,30.24,30.31,49981.0,21.7241,21.7672,21.717,21.7672,49981.0
2017-08-21 15:25:00,30.31,30.35,30.31,30.34,25703.0,21.7672,21.796,21.7672,21.7888,25703.0
2017-08-21 15:30:00,30.35,30.35,30.32,30.33,39467.0,21.796,21.796,21.7744,21.7816,39467.0
2017-08-21 15:35:00,30.32,30.38,30.32,30.37,34528.0,21.7744,21.8175,21.7744,21.8103,34528.0
2017-08-21 15:40:00,30.37,30.38,30.34,30.34,50511.0,21.8103,21.8175,21.7888,21.7888,50511.0
2017-08-21 15:45:00,30.35,30.4,30.34,30.4,91200.0,21.796,21.8319,21.7888,21.8319,91200.0
2017-08-21 15:50:00,30.4,30.41,30.36,30.37,101274.0,21.8319,21.839,21.8031,21.8103,101274.0
2017-08-21 15:55:00,30.37,30.38,30.33,30.33,199139.0,21.8103,21.8175,21.7816,21.7816,199139.0
2017-08-22 09:30:00,30.44,30.62,30.29,30.51,88522.0,21.8606,21.9899,21.7529,21.9109,88522.0
2017-08-22 09:35:00,30.52,30.57,30.46,30.5,42311.0,21.918,21.9539,21.875,21.9037,42311.0
2017-08-22 09:40:00,30.5,30.52,30.38,30.39,70538.0,21.9037,21.918,21.8175,21.8247,70538.0
2017-08-22 09:45:00,30.39,30.39,30.31,30.32,50206.0,21.8247,21.8247,21.7672,21.7744,50206.0
2017-08-22 09:50:00,30.32,30.44,30.29,30.42,130340.0,21.7744,21.8606,21.7529,21.8462,130340.0
2017-08-22 09:55:00,30.42,30.46,30.38,30.43,87085.0,21.8462,21.875,21.8175,21.8534,87085.0
2017-08-22 10:00:00,30.43,30.51,30.43,30.45,131577.0,21.8534,21.9109,21.8534,21.8678,131577.0
2017-08-22 10:05:00,30.46,30.48,30.39,30.46,61496.0,21.875,21.8893,21.8247,21.875,61496.0
2017-08-22 10:10:00,30.46,30.51,30.46,30.5,55751.0,21.875,21.9109,21.875,21.9037,55751.0
2017-08-22 10:15:00,30.5,30.51,30.42,30.42,28446.0,21.9037,21.9109,21.8462,21.8462,28446.0
2017-08-22 10:20:00,30.41,30.44,30.35,30.39,30571.0,21.839,21.8606,21.796,21.8247,30571.0
2017-08-22 10:25:00,30.39,30.41,30.37,30.4,26414.0,21.8247,21.839,21.8103,21.8319,26414.0
2017-08-22 10:30:00,30.4,30.41,30.35,30.35,24924.0,21.8319,21.839,21.796,21.796,24924.0
2017-08-22 10:35:00,30.35,30.38,30.33,30.37,40471.0,21.796,21.8175,21.7816,21.8103,40471.0
2017-08-22 10:40:00,30.37,30.38,30.35,30.36,43270.0,21.8103,21.8175,21.796,21.8031,43270.0
2017-08-22 10:45:00,30.36,30.41,30.36,30.39,39106.0,21.8031,21.839,21.8031,21.8247,39106.0
2017-08-22 10:50:00,30.39,30.41,30.37,30.39,13940.0,21.8247,21.839,21.8103,21.8247,13940.0
2017-08-22 10:55:00,30.39,30.4,30.38,30.38,22310.0,21.8247,21.8319,21.8175,21.8175,22310.0
2017-08-22 11:00:00,30.39,30.4,30.3,30.32,24417.0,21.8247,21.8319,21.76,21.7744,24417.0
2017-08-22 11:05:00,30.32,30.35,30.31,30.34,44700.0,21.7744,21.796,21.7672,21.7888,44700.0
2017-08-22 11:10:00,30.33,30.39,30.31,30.36,96973.0,21.7816,21.8247,21.7672,21.8031,96973.0
2017-08-22 11:15:00,30.37,30.46,30.35,30.45,150658.0,21.8103,21.875,21.796,21.8678,150658.0
2017-08-22 11:20:00,30.46,30.46,30.39,30.4,26207.0,21.875,21.875,21.8247,21.8319,26207.0
2017-08-22 11:25:00,30.39,30.42,30.36,30.38,39671.0,21.8247,21.8462,21.8031,21.8175,39671.0
2017-08-22 11:30:00,30.38,30.38,30.34,30.38,23019.0,21.8175,21.8175,21.7888,21.8175,23019.0
2017-08-22 11:35:00,30.37,30.37,30.32,30.32,80211.0,21.8103,21.8103,21.7744,21.7744,80211.0
2017-08-22 11:40:00,30.32,30.33,30.3,30.31,58108.0,21.7744,21.7816,21.76,21.7672,58108.0
2017-08-22 11:45:00,30.31,30.33,30.3,30.32,28339.0,21.7672,21.7816,21.76,21.7744,28339.0
2017-08-22 11:50:00,30.32,30.33,30.28,30.28,32647.0,21.7744,21.7816,21.7457,21.7457,32647.0
2017-08-22 11:55:00,30.28,30.28,30.26,30.28,33459.0,21.7457,21.7457,21.7313,21.7457,33459.0
2017-08-22 12:00:00,30.27,30.34,30.27,30.34,54990.0,21.7385,21.7888,21.7385,21.7888,54990.0
2017-08-22 12:05:00,30.34,30.35,30.31,30.31,17067.0,21.7888,21.796,21.7672,21.7672,17067.0
2017-08-22 12:10:00,30.31,30.35,30.28,30.34,29938.0,21.7672,21.796,21.7457,21.7888,29938.0
2017-08-22 12:15:00,30.34,30.36,30.33,30.33,13883.0,21.7888,21.8031,21.7816,21.7816,13883.0
2017-08-22 12:20:00,30.34,30.34,30.29,30.3,9240.0,21.7888,21.7888,21.7529,21.76,9240.0
2017-08-22 12:25:00,30.3,30.3,30.27,30.3,38310.0,21.76,21.76,21.7385,21.76,38310.0
2017-08-22 12:30:00,30.29,30.31,30.29,30.29,48075.0,21.7529,21.7672,21.7529,21.7529,48075.0
2017-08-22 12:35:00,30.3,30.3,30.27,30.27,26464.0,21.76,21.76,21.7385,21.7385,26464.0
2017-08-22 12:40:00,30.27,30.29,30.26,30.27,15159.0,21.7385,21.7529,21.7313,21.7385,15159.0
2017-08-22 12:45:00,30.27,30.28,30.24,30.25,26610.0,21.7385,21.7457,21.717,21.7241,26610.0
2017-08-22 12:50:00,30.24,30.25,30.21,30.21,21521.0,21.717,21.7241,21.6954,21.6954,21521.0
2017-08-22 12:55:00,30.22,30.26,30.22,30.24,20536.0,21.7026,21.7313,21.7026,21.717,20536.0
2017-08-22 13:00:00,30.24,30.29,30.23,30.28,17664.0,21.717,21.7529,21.7098,21.7457,17664.0
2017-08-22 13:05:00,30.28,30.3,30.26,30.26,33626.0,21.7457,21.76,21.7313,21.7313,33626.0
2017-08-22 13:10:00,30.27,30.28,30.24,30.24,20253.0,21.7385,21.7457,21.717,21.717,20253.0
2017-08-22 13:15:00,30.25,30.27,30.22,30.27,10747.0,21.7241,21.7385,21.7026,21.7385,10747.0
2017-08-22 13:20:00,30.27,30.29,30.26,30.29,18233.0,21.7385,21.7529,21.7313,21.7529,18233.0
2017-08-22 13:25:00,30.29,30.3,30.28,30.28,15666.0,21.7529,21.76,21.7457,21.7457,15666.0
2017-08-22 13:30:00,30.29,30.31,30.28,30.29,23833.0,21.7529,21.7672,21.7457,21.7529,23833.0
2017-08-22 13:35:00,30.29,30.31,30.29,30.3,8363.0,21.7529,21.7672,21.7529,21.76,8363.0
2017-08-22 13:40:00,30.3,30.3,30.29,30.3,14221.0,21.76,21.76,21.7529,21.76,14221.0
2017-08-22 13:45:00,30.3,30.34,30.29,30.33,21361.0,21.76,21.7888,21.7529,21.7816,21361.0
2017-08-22 13:50:00,30.34,30.35,30.33,30.33,25332.0,21.7888,21.796,21.7816,21.7816,25332.0
2017-08-22 13:55:00,30.33,30.35,30.33,30.34,11910.0,21.7816,21.796,21.7816,21.7888,11910.0
2017-08-22 14:00:00,30.34,30.36,30.33,30.33,18656.0,21.7888,21.8031,21.7816,21.7816,18656.0
2017-08-22 14:05:00,30.33,30.33,30.29,30.3,16447.0,21.7816,21.7816,21.7529,21.76,16447.0
2017-08-22 14:10:00,30.3,30.32,30.29,30.29,26180.0,21.76,21.7744,21.7529,21.7529,26180.0
2017-08-22 14:15:00,30.29,30.31,30.27,30.29,26609.0,21.7529,21.7672,21.7385,21.7529,26609.0
2017-08-22 14:20:00,30.29,30.3,30.27,30.28,17104.0,21.7529,21.76,21.7385,21.7457,17104.0
2017-08-22 14:25:00,30.28,30.28,30.21,30.21,66075.0,21.7457,21.7457,21.6954,21.6954,66075.0
2017-08-22 14:30:00,30.22,30.23,30.2,30.2,32153.0,21.7026,21.7098,21.6882,21.6882,32153.0
2017-08-22 14:35:00,30.21,30.21,30.15,30.16,43870.0,21.6954,21.6954,21.6523,21.6595,43870.0
2017-08-22 14:40:00,30.16,30.16,30.12,30.14,40274.0,21.6595,21.6595,21.6308,21.6451,40274.0
2017-08-22 14:45:00,30.14,30.22,30.13,30.21,44469.0,21.6451,21.7026,21.638,21.6954,44469.0
2017-08-22 14:50:00,30.21,30.22,30.2,30.22,24145.0,21.6954,21.7026,21.6882,21.7026,24145.0
2017-08-22 14:55:00,30.22,30.25,30.22,30.24,30582.0,21.7026,21.7241,21.7026,21.717,30582.0
2017-08-22 15:00:00,30.23,30.25,30.21,30.22,21844.0,21.7098,21.7241,21.6954,21.7026,21844.0
2017-08-22 15:05:00,30.23,30.26,30.22,30.26,18310.0,21.7098,21.7313,21.7026,21.7313,18310.0
2017-08-22 15:10:00,30.25,30.28,30.23,30.23,28348.0,21.7241,21.7457,21.7098,21.7098,28348.0
2017-08-22 15:15:00,30.24,30.32,30.23,30.32,16627.0,21.717,21.7744,21.7098,21.7744,16627.0
2017-08-22 15:20:00,30.32,30.34,30.32,30.33,28121.0,21.7744,21.7888,21.7744,21.7816,28121.0
2017-08-22 15:25:00,30.32,30.35,30.3,30.32,32918.0,21.7744,21.796,21.76,21.7744,32918.0
2017-08-22 15:30:00,30.33,30.38,30.32,30.38,80457.0,21.7816,21.8175,21.7744,21.8175,80457.0
2017-08-22 15:35:00,30.38,30.44,30.37,30.4,94931.0,21.8175,21.8606,21.8103,21.8319,94931.0
2017-08-22 15:40:00,30.4,30.41,30.33,30.35,73851.0,21.8319,21.839,21.7816,21.796,73851.0
2017-08-22 15:45:00,30.35,30.42,30.34,30.41,81942.0,21.796,21.8462,21.7888,21.839,81942.0
2017-08-22 15:50:00,30.41,30.41,30.37,30.38,94053.0,21.839,21.839,21.8103,21.8175,94053.0
2017-08-22 15:55:00,30.38,30.4,30.38,30.4,195285.0,21.8175,21.8319,21.8175,21.8319,195285.0
2017-08-23 09:30:00,30.33,30.33,30.16,30.26,76518.0,21.7816,21.7816,21.6595,21.7313,76518.0
2017-08-23 09:35:00,30.27,30.54,30.25,30.53,62406.0,21.7385,21.9324,21.7241,21.9252,62406.0
2017-08-23 09:40:00,30.52,30.52,30.36,30.38,66763.0,21.918,21.918,21.8031,21.8175,66763.0
2017-08-23 09:45:00,30.38,30.43,30.38,30.42,20902.0,21.8175,21.8534,21.8175,21.8462,20902.0
2017-08-23 09:50:00,30.43,30.47,30.42,30.43,53425.0,21.8534,21.8821,21.8462,21.8534,53425.0
2017-08-23 09:55:00,30.44,30.5,30.44,30.49,17645.0,21.8606,21.9037,21.8606,21.8965,17645.0
2017-08-23 10:00:00,30.48,30.54,30.48,30.51,27366.0,21.8893,21.9324,21.8893,21.9109,27366.0
2017-08-23 10:05:00,30.52,30.55,30.5,30.52,29450.0,21.918,21.9396,21.9037,21.918,29450.0
2017-08-23 10:10:00,30.52,30.55,30.5,30.55,35580.0,21.918,21.9396,21.9037,21.9396,35580.0
2017-08-23 10:15:00,30.55,30.62,30.52,30.6,24936.0,21.9396,21.9899,21.918,21.9755,24936.0
2017-08-23 10:20:00,30.59,30.59,30.55,30.57,29244.0,21.9683,21.9683,21.9396,21.9539,29244.0
2017-08-23 10:25:00,30.57,30.62,30.56,30.62,25997.0,21.9539,21.9899,21.9468,21.9899,25997.0
2017-08-23 10:30:00,30.63,30.73,30.58,30.72,72892.0,21.997,22.0689,21.9611,22.0617,72892.0
2017-08-23 10:35:00,30.74,30.79,30.7,30.75,49125.0,22.076,22.1119,22.0473,22.0832,49125.0
2017-08-23 10:40:00,30.77,30.87,30.73,30.86,23415.0,22.0976,22.1694,22.0689,22.1622,23415.0
2017-08-23 10:45:00,30.85,30.9,30.82,30.82,37861.0,22.155,22.1909,22.1335,22.1335,37861.0
2017-08-23 10:50:00,30.82,30.86,30.79,30.83,139624.0,22.1335,22.1622,22.1119,22.1407,139624.0
2017-08-23 10:55:00,30.84,30.89,30.82,30.84,70193.0,22.1478,22.1838,22.1335,22.1478,70193.0
2017-08-23 11:00:00,30.84,30.88,30.83,30.88,23781.0,22.1478,22.1766,22.1407,22.1766,23781.0
2017-08-23 11:05:00,30.88,30.96,30.87,30.95,31753.0,22.1766,22.234,22.1694,22.2268,31753.0
2017-08-23 11:10:00,30.95,30.97,30.87,30.87,74229.0,22.2268,22.2412,22.1694,22.1694,74229.0
2017-08-23 11:15:00,30.88,30.93,30.85,30.91,61766.0,22.1766,22.2125,22.155,22.1981,61766.0
2017-08-23 11:20:00,30.92,30.95,30.91,30.95,55461.0,22.2053,22.2268,22.1981,22.2268,55461.0
2017-08-23 11:25:00,30.96,31.19,30.95,31.17,126934.0,22.234,22.3992,22.2268,22.3848,126934.0
2017-08-23 11:30:00,31.18,31.18,31.01,31.02,49991.0,22.392,22.392,22.2699,22.2771,49991.0
2017-08-23 11:35:00,31.02,31.09,31.02,31.08,29449.0,22.2771,22.3274,22.2771,22.3202,29449.0
2017-08-23 11:40:00,31.08,31.15,31.08,31.13,16648.0,22.3202,22.3705,22.3202,22.3561,16648.0
2017-08-23 11:45:00,31.13,31.19,31.13,31.14,40634.0,22.3561,22.3992,22.3561,22.3633,40634.0
2017-08-23 11:50:00,31.14,31.19,31.14,31.19,20050.0,22.3633,22.3992,22.3633,22.3992,20050.0
2017-08-23 11:55:00,31.19,31.21,31.18,31.21,40491.0,22.3992,22.4136,22.392,22.4136,40491.0
2017-08-23 12:00:00,31.2,31.21,31.13,31.19,28085.0,22.4064,22.4136,22.3561,22.3992,28085.0
2017-08-23 12:05:00,31.19,31.25,31.19,31.25,21942.0,22.3992,22.4423,22.3992,22.4423,21942.0
2017-08-23 12:10:00,31.25,31.3,31.24,31.28,19754.0,22.4423,22.4782,22.4351,22.4638,19754.0
2017-08-23 12:15:00,31.28,31.28,31.24,31.25,20038.0,22.4638,22.4638,22.4351,22.4423,20038.0
2017-08-23 12:20:00,31.25,31.28,31.24,31.24,13522.0,22.4423,22.4638,22.4351,22.4351,13522.0
2017-08-23 12:25:00,31.24,31.27,31.2,31.26,59179.0,22.4351,22.4567,22.4064,22.4495,59179.0
2017-08-23 12:30:00,31.25,31.28,31.2,31.23,33595.0,22.4423,22.4638,22.4064,22.4279,33595.0
2017-08-23 12:35:00,31.22,31.24,31.2,31.23,17181.0,22.4207,22.4351,22.4064,22.4279,17181.0
2017-08-23 12:40:00,31.23,31.28,31.23,31.25,19556.0,22.4279,22.4638,22.4279,22.4423,19556.0
2017-08-23 12:45:00,31.26,31.32,31.23,31.24,44980.0,22.4495,22.4926,22.4279,22.4351,44980.0
2017-08-23 12:50:00,31.24,31.25,31.2,31.21,21873.0,22.4351,22.4423,22.4064,22.4136,21873.0
2017-08-23 12:55:00,31.22,31.23,31.15,31.16,17990.0,22.4207,22.4279,22.3705,22.3777,17990.0
2017-08-23 13:00:00,31.16,31.28,31.16,31.27,41931.0,22.3777,22.4638,22.3777,22.4567,41931.0
2017-08-23 13:05:00,31.27,31.27,31.23,31.24,16965.0,22.4567,22.4567,22.4279,22.4351,16965.0
2017-08-23 13:10:00,31.25,31.27,31.22,31.23,30655.0,22.4423,22.4567,22.4207,22.4279,30655.0
2017-08-23 13:15:00,31.22,31.27,31.19,31.27,22928.0,22.4207,22.4567,22.3992,22.4567,22928.0
2017-08-23 13:20:00,31.27,31.31,31.26,31.31,28879.0,22.4567,22.4854,22.4495,22.4854,28879.0
2017-08-23 13:25:00,31.3,31.33,31.3,31.31,17456.0,22.4782,22.4997,22.4782,22.4854,17456.0
2017-08-23 13:30:00,31.3,31.31,31.3,31.3,31216.0,22.4782,22.4854,22.4782,22.4782,31216.0
2017-08-23 13:35:00,31.3,31.31,31.27,31.27,38265.0,22.4782,22.4854,22.4567,22.4567,38265.0
2017-08-23 13:40:00,31.27,31.29,31.25,31.27,17988.0,22.4567,22.471,22.4423,22.4567,17988.0
2017-08-23 13:45:00,31.27,31.27,31.2,31.23,26371.0,22.4567,22.4567,22.4064,22.4279,26371.0
2017-08-23 13:50:00,31.22,31.33,31.2,31.33,31124.0,22.4207,22.4997,22.4064,22.4997,31124.0
2017-08-23 13:55:00,31.33,31.37,31.32,31.33,20124.0,22.4997,22.5285,22.4926,22.4997,20124.0
2017-08-23 14:00:00,31.33,31.34,31.24,31.29,24854.0,22.4997,22.5069,22.4351,22.471,24854.0
2017-08-23 14:05:00,31.29,31.32,31.26,31.26,18633.0,22.471,22.4926,22.4495,22.4495,18633.0
2017-08-23 14:10:00,31.26,31.32,31.24,31.25,32850.0,22.4495,22.4926,22.4351,22.4423,32850.0
2017-08-23 14:15:00,31.26,31.26,31.22,31.23,18865.0,22.4495,22.4495,22.4207,22.4279,18865.0
2017-08-23 14:20:00,31.22,31.25,31.2,31.24,22425.0,22.4207,22.4423,22.4064,22.4351,22425.0
2017-08-23 14:25:00,31.23,31.23,31.18,31.22,21911.0,22.4279,22.4279,22.392,22.4207,21911.0
2017-08-23 14:30:00,31.21,31.22,31.2,31.21,4252.0,22.4136,22.4207,22.4064,22.4136,4252.0
2017-08-23 14:35:00,31.21,31.23,31.2,31.21,15568.0,22.4136,22.4279,22.4064,22.4136,15568.0
2017-08-23 14:40:00,31.22,31.22,31.2,31.21,9855.0,22.4207,22.4207,22.4064,22.4136,9855.0
2017-08-23 14:45:00,31.21,31.21,31.17,31.17,16967.0,22.4136,22.4136,22.3848,22.3848,16967.0
2017-08-23 14:50:00,31.18,31.2,31.17,31.2,8738.0,22.392,22.4064,22.3848,22.4064,8738.0
2017-08-23 14:55:00,31.2,31.21,31.16,31.18,20545.0,22.4064,22.4136,22.3777,22.392,20545.0
2017-08-23 15:00:00,31.18,31.2,31.17,31.18,10492.0,22.392,22.4064,22.3848,22.392,10492.0
2017-08-23 15:05:00,31.19,31.19,31.13,31.14,23752.0,22.3992,22.3992,22.3561,22.3633,23752.0
2017-08-23 15:10:00,31.14,31.14,31.08,31.08,24503.0,22.3633,22.3633,22.3202,22.3202,24503.0
2017-08-23 15:15:00,31.07,31.07,31.04,31.06,21373.0,22.313,22.313,22.2915,22.3058,21373.0
2017-08-23 15:20:00,31.06,31.07,31.02,31.05,25889.0,22.3058,22.313,22.2771,22.2987,25889.0
2017-08-23 15:25:00,31.05,31.07,31.04,31.06,24940.0,22.2987,22.313,22.2915,22.3058,24940.0
2017-08-23 15:30:00,31.07,31.09,31.06,31.08,21233.0,22.313,22.3274,22.3058,22.3202,21233.0
2017-08-23 15:35:00,31.08,31.13,31.06,31.09,66603.0,22.3202,22.3561,22.3058,22.3274,66603.0
2017-08-23 15:40:00,31.08,31.08,31.01,31.03,52962.0,22.3202,22.3202,22.2699,22.2843,52962.0
2017-08-23 15:45:00,31.02,31.04,31.0,31.02,70625.0,22.2771,22.2915,22.2628,22.2771,70625.0
2017-08-23 15:50:00,31.01,31.02,31.01,31.02,42837.0,22.2699,22.2771,22.2699,22.2771,42837.0
2017-08-23 15:55:00,31.02,31.04,30.97,30.99,203368.0,22.2771,22.2915,22.2412,22.2556,203368.0
2017-08-24 09:30:00,30.76,30.92,30.75,30.85,46927.0,22.0904,22.2053,22.0832,22.155,46927.0
2017-08-24 09:35:00,30.84,30.85,30.7,30.79,26596.0,22.1478,22.155,22.0473,22.1119,26596.0
2017-08-24 09:40:00,30.81,30.87,30.77,30.79,47095.0,22.1263,22.1694,22.0976,22.1119,47095.0
2017-08-24 09:45:00,30.79,30.81,30.76,30.77,54616.0,22.1119,22.1263,22.0904,22.0976,54616.0
2017-08-24 09:50:00,30.78,30.79,30.71,30.74,37196.0,22.1048,22.1119,22.0545,22.076,37196.0
2017-08-24 09:55:00,30.74,30.81,30.72,30.81,35082.0,22.076,22.1263,22.0617,22.1263,35082.0
2017-08-24 10:00:00,30.82,30.87,30.67,30.87,130404.0,22.1335,22.1694,22.0258,22.1694,130404.0
2017-08-24 10:05:00,30.88,30.93,30.86,30.91,75733.0,22.1766,22.2125,22.1622,22.1981,75733.0
2017-08-24 10:10:00,30.92,31.0,30.9,30.96,32714.0,22.2053,22.2628,22.1909,22.234,32714.0
2017-08-24 10:15:00,30.95,31.06,30.92,31.02,59793.0,22.2268,22.3058,22.2053,22.2771,59793.0
2017-08-24 10:20:00,31.03,31.03,30.91,30.91,49641.0,22.2843,22.2843,22.1981,22.1981,49641.0
2017-08-24 10:25:00,30.91,31.07,30.91,31.05,106297.0,22.1981,22.313,22.1981,22.2987,106297.0
2017-08-24 10:30:00,31.06,31.16,31.04,31.06,30161.0,22.3058,22.3777,22.2915,22.3058,30161.0
2017-08-24 10:35:00,31.07,31.1,31.0,31.03,27829.0,22.313,22.3346,22.2628,22.2843,27829.0
2017-08-24 10:40:00,31.03,31.03,30.92,30.96,65855.0,22.2843,22.2843,22.2053,22.234,65855.0
2017-08-24 10:45:00,30.95,30.95,30.86,30.87,12591.0,22.2268,22.2268,22.1622,22.1694,12591.0
2017-08-24 10:50:00,30.88,30.93,30.86,30.93,16906.0,22.1766,22.2125,22.1622,22.2125,16906.0
2017-08-24 10:55:00,30.92,31.04,30.91,31.01,60782.0,22.2053,22.2915,22.1981,22.2699,60782.0
2017-08-24 11:00:00,31.01,31.01,30.95,30.99,49533.0,22.2699,22.2699,22.2268,22.2556,49533.0
2017-08-24 11:05:00,30.98,31.03,30.92,30.92,22470.0,22.2484,22.2843,22.2053,22.2053,22470.0
2017-08-24 11:10:00,30.91,30.91,30.85,30.87,54208.0,22.1981,22.1981,22.155,22.1694,54208.0
2017-08-24 11:15:00,30.87,30.96,30.82,30.95,27574.0,22.1694,22.234,22.1335,22.2268,27574.0
2017-08-24 11:20:00,30.96,31.1,30.94,31.1,96796.0,22.234,22.3346,22.2197,22.3346,96796.0
2017-08-24 11:25:00,31.1,31.14,31.05,31.1,76523.0,22.3346,22.3633,22.2987,22.3346,76523.0
2017-08-24 11:30:00,31.1,31.1,30.98,31.03,81589.0,22.3346,22.3346,22.2484,22.2843,81589.0
2017-08-24 11:35:00,31.03,31.03,30.82,30.83,21499.0,22.2843,22.2843,22.1335,22.1407,21499.0
2017-08-24 11:40:00,30.83,30.93,30.82,30.93,50279.0,22.1407,22.2125,22.1335,22.2125,50279.0
2017-08-24 11:45:00,30.93,30.99,30.92,30.98,12860.0,22.2125,22.2556,22.2053,22.2484,12860.0
2017-08-24 11:50:00,30.98,31.05,30.98,31.01,15600.0,22.2484,22.2987,22.2484,22.2699,15600.0
2017-08-24 11:55:00,31.01,31.01,30.95,31.0,11368.0,22.2699,22.2699,22.2268,22.2628,11368.0
2017-08-24 12:00:00,31.0,31.0,30.92,30.92,20817.0,22.2628,22.2628,22.2053,22.2053,20817.0
2017-08-24 12:05:00,30.93,30.93,30.88,30.91,14741.0,22.2125,22.2125,22.1766,22.1981,14741.0
2017-08-24 12:10:00,30.92,30.93,30.92,30.92,12592.0,22.2053,22.2125,22.2053,22.2053,12592.0
2017-08-24 12:15:00,30.92,30.99,30.91,30.99,30982.0,22.2053,22.2556,22.1981,22.2556,30982.0
2017-08-24 12:20:00,31.0,31.1,30.99,31.1,21713.0,22.2628,22.3346,22.2556,22.3346,21713.0
2017-08-24 12:25:00,31.11,31.16,31.09,31.16,104153.0,22.3418,22.3777,22.3274,22.3777,104153.0
2017-08-24 12:30:00,31.16,31.16,31.03,31.04,39537.0,22.3777,22.3777,22.2843,22.2915,39537.0
2017-08-24 12:35:00,31.05,31.06,31.01,31.06,9848.0,22.2987,22.3058,22.2699,22.3058,9848.0
2017-08-24 12:40:00,31.07,31.14,31.06,31.13,22474.0,22.313,22.3633,22.3058,22.3561,22474.0
2017-08-24 12:45:00,31.14,31.25,31.13,31.21,110218.0,22.3633,22.4423,22.3561,22.4136,110218.0
2017-08-24 12:50:00,31.22,31.23,31.21,31.23,20614.0,22.4207,22.4279,22.4136,22.4279,20614.0
2017-08-24 12:55:00,31.23,31.25,31.19,31.21,25491.0,22.4279,22.4423,22.3992,22.4136,25491.0
2017-08-24 13:00:00,31.21,31.22,31.17,31.19,18914.0,22.4136,22.4207,22.3848,22.3992,18914.0
2017-08-24 13:05:00,31.19,31.21,31.17,31.18,21932.0,22.3992,22.4136,22.3848,22.392,21932.0
2017-08-24 13:10:00,31.18,31.19,31.16,31.19,11404.0,22.392,22.3992,22.3777,22.3992,11404.0
2017-08-24 13:15:00,31.19,31.28,31.18,31.25,91314.0,22.3992,22.4638,22.392,22.4423,91314.0
2017-08-24 13:20:00,31.25,31.27,31.24,31.26,29419.0,22.4423,22.4567,22.4351,22.4495,29419.0
2017-08-24 13:25:00,31.25,31.26,31.23,31.23,34988.0,22.4423,22.4495,22.4279,22.4279,34988.0
2017-08-24 13:30:00,31.24,31.25,31.17,31.17,133466.0,22.4351,22.4423,22.3848,22.3848,133466.0
2017-08-24 13:35:00,31.17,31.2,31.15,31.2,37863.0,22.3848,22.4064,22.3705,22.4064,37863.0
2017-08-24 13:40:00,31.19,31.22,31.15,31.16,35456.0,22.3992,22.4207,22.3705,22.3777,35456.0
2017-08-24 13:45:00,31.16,31.18,31.13,31.15,30517.0,22.3777,22.392,22.3561,22.3705,30517.0
2017-08-24 13:50:00,31.15,31.16,31.12,31.15,31084.0,22.3705,22.3777,22.3489,22.3705,31084.0
2017-08-24 13:55:00,31.15,31.15,31.12,31.12,30443.0,22.3705,22.3705,22.3489,22.3489,30443.0
2017-08-24 14:00:00,31.13,31.15,31.11,31.12,24599.0,22.3561,22.3705,22.3418,22.3489,24599.0
2017-08-24 14:05:00,31.12,31.13,31.09,31.1,16517.0,22.3489,22.3561,22.3274,22.3346,16517.0
2017-08-24 14:10:00,31.1,31.16,31.09,31.15,24176.0,22.3346,22.3777,22.3274,22.3705,24176.0
2017-08-24 14:15:00,31.14,31.17,31.14,31.17,20478.0,22.3633,22.3848,22.3633,22.3848,20478.0
2017-08-24 14:20:00,31.16,31.22,31.15,31.21,20930.0,22.3777,22.4207,22.3705,22.4136,20930.0
2017-08-24 14:25:00,31.21,31.27,31.2,31.26,65366.0,22.4136,22.4567,22.4064,22.4495,65366.0
2017-08-24 14:30:00,31.26,31.28,31.25,31.27,27282.0,22.4495,22.4638,22.4423,22.4567,27282.0
2017-08-24 14:35:00,31.27,31.29,31.25,31.26,23729.0,22.4567,22.471,22.4423,22.4495,23729.0
2017-08-24 14:40:00,31.26,31.27,31.23,31.24,32579.0,22.4495,22.4567,22.4279,22.4351,32579.0
2017-08-24 14:45:00,31.24,31.26,31.21,31.21,39339.0,22.4351,22.4495,22.4136,22.4136,39339.0
2017-08-24 14:50:00,31.22,31.25,31.22,31.25,20906.0,22.4207,22.4423,22.4207,22.4423,20906.0
2017-08-24 14:55:00,31.25,31.27,31.25,31.26,25617.0,22.4423,22.4567,22.4423,22.4495,25617.0
2017-08-24 15:00:00,31.26,31.27,31.24,31.26,40089.0,22.4495,22.4567,22.4351,22.4495,40089.0
2017-08-24 15:05:00,31.25,31.26,31.21,31.22,42871.0,22.4423,22.4495,22.4136,22.4207,42871.0
2017-08-24 15:10:00,31.21,31.22,31.18,31.19,35047.0,22.4136,22.4207,22.392,22.3992,35047.0
2017-08-24 15:15:00,31.18,31.2,31.14,31.16,42029.0,22.392,22.4064,22.3633,22.3777,42029.0
2017-08-24 15:20:00,31.16,31.21,31.14,31.16,62368.0,22.3777,22.4136,22.3633,22.3777,62368.0
2017-08-24 15:25:00,31.16,31.17,31.12,31.13,43243.0,22.3777,22.3848,22.3489,22.3561,43243.0
2017-08-24 15:30:00,31.13,31.14,31.09,31.1,38171.0,22.3561,22.3633,22.3274,22.3346,38171.0
2017-08-24 15:35:00,31.09,31.1,31.06,31.09,41901.0,22.3274,22.3346,22.3058,22.3274,41901.0
2017-08-24 15:40:00,31.08,31.13,31.07,31.12,53198.0,22.3202,22.3561,22.313,22.3489,53198.0
2017-08-24 15:45:00,31.12,31.12,31.1,31.12,48235.0,22.3489,22.3489,22.3346,22.3489,48235.0
2017-08-24 15:50:00,31.12,31.14,31.11,31.13,80087.0,22.3489,22.3633,22.3418,22.3561,80087.0
2017-08-24 15:55:00,31.13,31.15,31.1,31.11,196020.0,22.3561,22.3705,22.3346,22.3418,196020.0
2017-08-25 09:30:00,31.25,31.37,31.1,31.2,49169.0,22.4423,22.5285,22.3346,22.4064,49169.0
2017-08-25 09:35:00,31.2,31.22,31.12,31.18,30100.0,22.4064,22.4207,22.3489,22.392,30100.0
2017-08-25 09:40:00,31.18,31.28,31.17,31.21,47808.0,22.392,22.4638,22.3848,22.4136,47808.0
2017-08-25 09:45:00,31.22,31.22,31.11,31.13,27283.0,22.4207,22.4207,22.3418,22.3561,27283.0
2017-08-25 09:50:00,31.13,31.26,31.12,31.25,121290.0,22.3561,22.4495,22.3489,22.4423,121290.0
2017-08-25 09:55:00,31.25,31.28,31.16,31.18,78199.0,22.4423,22.4638,22.3777,22.392,78199.0
2017-08-25 10:00:00,31.18,31.31,31.18,31.31,89282.0,22.392,22.4854,22.392,22.4854,89282.0
2017-08-25 10:05:00,31.31,31.4,31.3,31.4,50921.0,22.4854,22.55,22.4782,22.55,50921.0
2017-08-25 10:10:00,31.4,31.44,31.36,31.44,75915.0,22.55,22.5787,22.5213,22.5787,75915.0
2017-08-25 10:15:00,31.44,31.54,31.4,31.5,84080.0,22.5787,22.6506,22.55,22.6218,84080.0
2017-08-25 10:20:00,31.5,31.52,31.36,31.38,43242.0,22.6218,22.6362,22.5213,22.5357,43242.0
2017-08-25 10:25:00,31.37,31.54,31.36,31.52,76408.0,22.5285,22.6506,22.5213,22.6362,76408.0
2017-08-25 10:30:00,31.51,31.51,31.4,31.41,26482.0,22.629,22.629,22.55,22.5572,26482.0
2017-08-25 10:35:00,31.41,31.42,31.3,31.33,24104.0,22.5572,22.5644,22.4782,22.4997,24104.0
2017-08-25 10:40:00,31.34,31.42,31.34,31.42,65403.0,22.5069,22.5644,22.5069,22.5644,65403.0
2017-08-25 10:45:00,31.41,31.44,31.4,31.41,103837.0,22.5572,22.5787,22.55,22.5572,103837.0
2017-08-25 10:50:00,31.41,31.46,31.37,31.42,42411.0,22.5572,22.5931,22.5285,22.5644,42411.0
2017-08-25 10:55:00,31.42,31.5,31.42,31.49,59916.0,22.5644,22.6218,22.5644,22.6146,59916.0
2017-08-25 11:00:00,31.49,31.53,31.46,31.51,109771.0,22.6146,22.6434,22.5931,22.629,109771.0
2017-08-25 11:05:00,31.51,31.64,31.5,31.63,61101.0,22.629,22.7224,22.6218,22.7152,61101.0
2017-08-25 11:10:00,31.64,31.66,31.55,31.58,81258.0,22.7224,22.7367,22.6577,22.6793,81258.0
2017-08-25 11:15:00,31.58,31.58,31.44,31.46,45670.0,22.6793,22.6793,22.5787,22.5931,45670.0
2017-08-25 11:20:00,31.46,31.46,31.37,31.38,28365.0,22.5931,22.5931,22.5285,22.5357,28365.0
2017-08-25 11:25:00,31.39,31.48,31.38,31.44,62069.0,22.5428,22.6075,22.5357,22.5787,62069.0
2017-08-25 11:30:00,31.44,31.46,31.38,31.46,60179.0,22.5787,22.5931,22.5357,22.5931,60179.0
2017-08-25 11:35:00,31.47,31.55,31.47,31.55,47619.0,22.6003,22.6577,22.6003,22.6577,47619.0
2017-08-25 11:40:00,31.55,31.63,31.54,31.62,46718.0,22.6577,22.7152,22.6506,22.708,46718.0
2017-08-25 11:45:00,31.61,31.61,31.49,31.52,13310.0,22.7008,22.7008,22.6146,22.6362,13310.0
2017-08-25 11:50:00,31.52,31.53,31.45,31.46,7697.0,22.6362,22.6434,22.5859,22.5931,7697.0
2017-08-25 11:55:00,31.45,31.48,31.42,31.45,20397.0,22.5859,22.6075,22.5644,22.5859,20397.0
2017-08-25 12:00:00,31.44,31.49,31.44,31.48,7955.0,22.5787,22.6146,22.5787,22.6075,7955.0
2017-08-25 12:05:00,31.49,31.52,31.48,31.51,15509.0,22.6146,22.6362,22.6075,22.629,15509.0
2017-08-25 12:10:00,31.51,31.51,31.48,31.48,7933.0,22.629,22.629,22.6075,22.6075,7933.0
2017-08-25 12:15:00,31.48,31.53,31.48,31.49,11765.0,22.6075,22.6434,22.6075,22.6146,11765.0
2017-08-25 12:20:00,31.49,31.49,31.45,31.45,9440.0,22.6146,22.6146,22.5859,22.5859,9440.0
2017-08-25 12:25:00,31.46,31.49,31.45,31.46,10557.0,22.5931,22.6146,22.5859,22.5931,10557.0
2017-08-25 12:30:00,31.45,31.46,31.38,31.39,17286.0,22.5859,22.5931,22.5357,22.5428,17286.0
2017-08-25 12:35:00,31.4,31.41,31.36,31.38,11727.0,22.55,22.5572,22.5213,22.5357,11727.0
2017-08-25 12:40:00,31.38,31.39,31.37,31.38,12042.0,22.5357,22.5428,22.5285,22.5357,12042.0
2017-08-25 12:45:00,31.38,31.39,31.36,31.37,11433.0,22.5357,22.5428,22.5213,22.5285,11433.0
2017-08-25 12:50:00,31.36,31.38,31.35,31.37,10356.0,22.5213,22.5357,22.5141,22.5285,10356.0
2017-08-25 12:55:00,31.37,31.39,31.36,31.37,10469.0,22.5285,22.5428,22.5213,22.5285,10469.0
2017-08-25 13:00:00,31.37,31.39,31.36,31.37,11334.0,22.5285,22.5428,22.5213,22.5285,11334.0
2017-08-25 13:05:00,31.36,31.38,31.33,31.35,16593.0,22.5213,22.5357,22.4997,22.5141,16593.0
2017-08-25 13:10:00,31.35,31.37,31.33,31.35,10031.0,22.5141,22.5285,22.4997,22.5141,10031.0
2017-08-25 13:15:00,31.35,31.38,31.34,31.35,29301.0,22.5141,22.5357,22.5069,22.5141,29301.0
2017-08-25 13:20:00,31.36,31.43,31.36,31.41,29730.0,22.5213,22.5716,22.5213,22.5572,29730.0
2017-08-25 13:25:00,31.42,31.44,31.42,31.44,7798.0,22.5644,22.5787,22.5644,22.5787,7798.0
2017-08-25 13:30:00,31.43,31.44,31.38,31.4,26374.0,22.5716,22.5787,22.5357,22.55,26374.0
2017-08-25 13:35:00,31.4,31.4,31.37,31.37,8736.0,22.55,22.55,22.5285,22.5285,8736.0
2017-08-25 13:40:00,31.38,31.4,31.38,31.39,10940.0,22.5357,22.55,22.5357,22.5428,10940.0
2017-08-25 13:45:00,31.39,31.41,31.38,31.4,8425.0,22.5428,22.5572,22.5357,22.55,8425.0
2017-08-25 13:50:00,31.39,31.41,31.38,31.38,11739.0,22.5428,22.5572,22.5357,22.5357,11739.0
2017-08-25 13:55:00,31.38,31.38,31.35,31.37,8755.0,22.5357,22.5357,22.5141,22.5285,8755.0
2017-08-25 14:00:00,31.36,31.36,31.33,31.33,32888.0,22.5213,22.5213,22.4997,22.4997,32888.0
2017-08-25 14:05:00,31.34,31.35,31.32,31.32,17473.0,22.5069,22.5141,22.4926,22.4926,17473.0
2017-08-25 14:10:00,31.33,31.37,31.32,31.36,16373.0,22.4997,22.5285,22.4926,22.5213,16373.0
2017-08-25 14:15:00,31.36,31.37,31.34,31.34,16227.0,22.5213,22.5285,22.5069,22.5069,16227.0
2017-08-25 14:20:00,31.35,31.37,31.33,31.36,23191.0,22.5141,22.5285,22.4997,22.5213,23191.0
2017-08-25 14:25:00,31.36,31.39,31.34,31.38,31333.0,22.5213,22.5428,22.5069,22.5357,31333.0
2017-08-25 14:30:00,31.37,31.41,31.37,31.4,28693.0,22.5285,22.5572,22.5285,22.55,28693.0
2017-08-25 14:35:00,31.4,31.41,31.38,31.38,15946.0,22.55,22.5572,22.5357,22.5357,15946.0
2017-08-25 14:40:00,31.39,31.4,31.37,31.39,11041.0,22.5428,22.55,22.5285,22.5428,11041.0
2017-08-25 14:45:00,31.38,31.41,31.37,31.38,20784.0,22.5357,22.5572,22.5285,22.5357,20784.0
2017-08-25 14:50:00,31.39,31.39,31.35,31.35,31310.0,22.5428,22.5428,22.5141,22.5141,31310.0
2017-08-25 14:55:00,31.35,31.35,31.32,31.35,11887.0,22.5141,22.5141,22.4926,22.5141,11887.0
2017-08-25 15:00:00,31.34,31.35,31.31,31.31,35711.0,22.5069,22.5141,22.4854,22.4854,35711.0
2017-08-25 15:05:00,31.31,31.32,31.28,31.31,31202.0,22.4854,22.4926,22.4638,22.4854,31202.0
2017-08-25 15:10:00,31.31,31.34,31.29,31.31,31495.0,22.4854,22.5069,22.471,22.4854,31495.0
2017-08-25 15:15:00,31.31,31.32,31.26,31.27,23091.0,22.4854,22.4926,22.4495,22.4567,23091.0
2017-08-25 15:20:00,31.27,31.28,31.24,31.24,28876.0,22.4567,22.4638,22.4351,22.4351,28876.0
2017-08-25 15:25:00,31.23,31.26,31.22,31.24,19434.0,22.4279,22.4495,22.4207,22.4351,19434.0
2017-08-25 15:30:00,31.25,31.25,31.22,31.23,32857.0,22.4423,22.4423,22.4207,22.4279,32857.0
2017-08-25 15:35:00,31.23,31.23,31.19,31.2,34499.0,22.4279,22.4279,22.3992,22.4064,34499.0
2017-08-25 15:40:00,31.2,31.2,31.15,31.2,63905.0,22.4064,22.4064,22.3705,22.4064,63905.0
2017-08-25 15:45:00,31.19,31.2,31.16,31.19,68756.0,22.3992,22.4064,22.3777,22.3992,68756.0
2017-08-25 15:50:00,31.19,31.2,31.16,31.19,79649.0,22.3992,22.4064,22.3777,22.3992,79649.0
2017-08-25 15:55:00,31.18,31.2,31.14,31.16,172202.0,22.392,22.4064,22.3633,22.3777,172202.0
2017-08-28 09:30:00,31.27,31.27,31.11,31.13,39953.0,22.4567,22.4567,22.3418,22.3561,39953.0
2017-08-28 09:35:00,31.12,31.17,31.03,31.16,35548.0,22.3489,22.3848,22.2843,22.3777,35548.0
2017-08-28 09:40:00,31.15,31.22,31.11,31.16,21962.0,22.3705,22.4207,22.3418,22.3777,21962.0
2017-08-28 09:45:00,31.17,31.18,31.06,31.09,47721.0,22.3848,22.392,22.3058,22.3274,47721.0
2017-08-28 09:50:00,31.08,31.09,30.93,30.95,52849.0,22.3202,22.3274,22.2125,22.2268,52849.0
2017-08-28 09:55:00,30.94,30.99,30.94,30.95,17365.0,22.2197,22.2556,22.2197,22.2268,17365.0
2017-08-28 10:00:00,30.95,30.95,30.86,30.89,25604.0,22.2268,22.2268,22.1622,22.1838,25604.0
2017-08-28 10:05:00,30.89,30.89,30.8,30.84,40005.0,22.1838,22.1838,22.1191,22.1478,40005.0
2017-08-28 10:10:00,30.84,30.87,30.73,30.75,32928.0,22.1478,22.1694,22.0689,22.0832,32928.0
2017-08-28 10:15:00,30.74,30.76,30.71,30.73,34353.0,22.076,22.0904,22.0545,22.0689,34353.0
2017-08-28 10:20:00,30.72,30.72,30.64,30.68,45564.0,22.0617,22.0617,22.0042,22.0329,45564.0
2017-08-28 10:25:00,30.68,30.68,30.55,30.56,54390.0,22.0329,22.0329,21.9396,21.9468,54390.0
2017-08-28 10:30:00,30.55,30.56,30.47,30.5,49236.0,21.9396,21.9468,21.8821,21.9037,49236.0
2017-08-28 10:35:00,30.5,30.55,30.47,30.53,29377.0,21.9037,21.9396,21.8821,21.9252,29377.0
2017-08-28 10:40:00,30.53,30.55,30.49,30.54,22717.0,21.9252,21.9396,21.8965,21.9324,22717.0
2017-08-28 10:45:00,30.55,30.68,30.54,30.68,50930.0,21.9396,22.0329,21.9324,22.0329,50930.0
2017-08-28 10:50:00,30.68,30.77,30.67,30.75,46233.0,22.0329,22.0976,22.0258,22.0832,46233.0
2017-08-28 10:55:00,30.75,30.81,30.72,30.81,24449.0,22.0832,22.1263,22.0617,22.1263,24449.0
2017-08-28 11:00:00,30.8,30.83,30.76,30.82,31551.0,22.1191,22.1407,22.0904,22.1335,31551.0
2017-08-28 11:05:00,30.81,30.81,30.69,30.7,28484.0,22.1263,22.1263,22.0401,22.0473,28484.0
2017-08-28 11:10:00,30.69,30.69,30.62,30.64,24904.0,22.0401,22.0401,21.9899,22.0042,24904.0
2017-08-28 11:15:00,30.61,30.63,30.59,30.61,15868.0,21.9827,21.997,21.9683,21.9827,15868.0
2017-08-28 11:20:00,30.62,30.66,30.62,30.66,21451.0,21.9899,22.0186,21.9899,22.0186,21451.0
2017-08-28 11:25:00,30.66,30.79,30.65,30.78,52727.0,22.0186,22.1119,22.0114,22.1048,52727.0
2017-08-28 11:30:00,30.78,30.8,30.74,30.75,49503.0,22.1048,22.1191,22.076,22.0832,49503.0
2017-08-28 11:35:00,30.74,30.75,30.67,30.69,21552.0,22.076,22.0832,22.0258,22.0401,21552.0
2017-08-28 11:40:00,30.69,30.71,30.65,30.71,23669.0,22.0401,22.0545,22.0114,22.0545,23669.0
2017-08-28 11:45:00,30.71,30.71,30.65,30.66,11987.0,22.0545,22.0545,22.0114,22.0186,11987.0
2017-08-28 11:50:00,30.66,30.68,30.65,30.67,28470.0,22.0186,22.0329,22.0114,22.0258,28470.0
2017-08-28 11:55:00,30.66,30.66,30.6,30.62,20041.0,22.0186,22.0186,21.9755,21.9899,20041.0
2017-08-28 12:00:00,30.61,30.62,30.59,30.6,9959.0,21.9827,21.9899,21.9683,21.9755,9959.0
2017-08-28 12:05:00,30.6,30.61,30.56,30.57,20255.0,21.9755,21.9827,21.9468,21.9539,20255.0
2017-08-28 12:10:00,30.57,30.58,30.56,30.57,11002.0,21.9539,21.9611,21.9468,21.9539,11002.0
2017-08-28 12:15:00,30.57,30.57,30.54,30.57,25407.0,21.9539,21.9539,21.9324,21.9539,25407.0
2017-08-28 12:20:00,30.57,30.57,30.52,30.52,11266.0,21.9539,21.9539,21.918,21.918,11266.0
2017-08-28 12:25:00,30.53,30.55,30.52,30.54,15891.0,21.9252,21.9396,21.918,21.9324,15891.0
2017-08-28 12:30:00,30.54,30.57,30.53,30.53,14580.0,21.9324,21.9539,21.9252,21.9252,14580.0
2017-08-28 12:35:00,30.53,30.56,30.51,30.56,33923.0,21.9252,21.9468,21.9109,21.9468,33923.0
2017-08-28 12:40:00,30.55,30.56,30.51,30.52,10015.0,21.9396,21.9468,21.9109,21.918,10015.0
2017-08-28 12:45:00,30.52,30.55,30.51,30.55,26846.0,21.918,21.9396,21.9109,21.9396,26846.0
2017-08-28 12:50:00,30.55,30.55,30.5,30.52,24631.0,21.9396,21.9396,21.9037,21.918,24631.0
2017-08-28 12:55:00,30.52,30.53,30.5,30.51,28161.0,21.918,21.9252,21.9037,21.9109,28161.0
2017-08-28 13:00:00,30.51,30.57,30.51,30.57,17517.0,21.9109,21.9539,21.9109,21.9539,17517.0
2017-08-28 13:05:00,30.57,30.65,30.57,30.61,25408.0,21.9539,22.0114,21.9539,21.9827,25408.0
2017-08-28 13:10:00,30.61,30.64,30.6,30.64,10180.0,21.9827,22.0042,21.9755,22.0042,10180.0
2017-08-28 13:15:00,30.65,30.67,30.63,30.67,16166.0,22.0114,22.0258,21.997,22.0258,16166.0
2017-08-28 13:20:00,30.67,30.67,30.58,30.59,24822.0,22.0258,22.0258,21.9611,21.9683,24822.0
2017-08-28 13:25:00,30.59,30.6,30.56,30.57,18955.0,21.9683,21.9755,21.9468,21.9539,18955.0
2017-08-28 13:30:00,30.58,30.65,30.57,30.65,15289.0,21.9611,22.0114,21.9539,22.0114,15289.0
2017-08-28 13:35:00,30.65,30.66,30.64,30.66,13539.0,22.0114,22.0186,22.0042,22.0186,13539.0
2017-08-28 13:40:00,30.65,30.68,30.64,30.68,21329.0,22.0114,22.0329,22.0042,22.0329,21329.0
2017-08-28 13:45:00,30.68,30.68,30.65,30.67,39714.0,22.0329,22.0329,22.0114,22.0258,39714.0
2017-08-28 13:50:00,30.67,30.68,30.59,30.6,21274.0,22.0258,22.0329,21.9683,21.9755,21274.0
2017-08-28 13:55:00,30.59,30.63,30.58,30.63,20986.0,21.9683,21.997,21.9611,21.997,20986.0
2017-08-28 14:00:00,30.62,30.63,30.59,30.62,14817.0,21.9899,21.997,21.9683,21.9899,14817.0
2017-08-28 14:05:00,30.62,30.63,30.61,30.63,12597.0,21.9899,21.997,21.9827,21.997,12597.0
2017-08-28 14:10:00,30.62,30.64,30.62,30.63,16401.0,21.9899,22.0042,21.9899,21.997,16401.0
2017-08-28 14:15:00,30.63,30.64,30.62,30.64,9200.0,21.997,22.0042,21.9899,22.0042,9200.0
2017-08-28 14:20:00,30.64,30.66,30.63,30.66,16420.0,22.0042,22.0186,21.997,22.0186,16420.0
2017-08-28 14:25:00,30.66,30.69,30.65,30.69,32996.0,22.0186,22.0401,22.0114,22.0401,32996.0
2017-08-28 14:30:00,30.69,30.74,30.68,30.74,20264.0,22.0401,22.076,22.0329,22.076,20264.0
2017-08-28 14:35:00,30.74,30.74,30.72,30.74,26313.0,22.076,22.076,22.0617,22.076,26313.0
2017-08-28 14:40:00,30.74,30.81,30.72,30.81,41828.0,22.076,22.1263,22.0617,22.1263,41828.0
2017-08-28 14:45:00,30.81,30.85,30.79,30.84,22755.0,22.1263,22.155,22.1119,22.1478,22755.0
2017-08-28 14:50:00,30.84,30.86,30.83,30.85,17627.0,22.1478,22.1622,22.1407,22.155,17627.0
2017-08-28 14:55:00,30.85,30.85,30.8,30.81,22917.0,22.155,22.155,22.1191,22.1263,22917.0
2017-08-28 15:00:00,30.8,30.84,30.78,30.84,44057.0,22.1191,22.1478,22.1048,22.1478,44057.0
2017-08-28 15:05:00,30.84,30.84,30.79,30.81,85642.0,22.1478,22.1478,22.1119,22.1263,85642.0
2017-08-28 15:10:00,30.8,30.83,30.79,30.83,26542.0,22.1191,22.1407,22.1119,22.1407,26542.0
2017-08-28 15:15:00,30.84,30.85,30.81,30.82,22546.0,22.1478,22.155,22.1263,22.1335,22546.0
2017-08-28 15:20:00,30.82,30.85,30.81,30.82,25444.0,22.1335,22.155,22.1263,22.1335,25444.0
2017-08-28 15:25:00,30.82,30.85,30.81,30.85,26138.0,22.1335,22.155,22.1263,22.155,26138.0
2017-08-28 15:30:00,30.85,30.89,30.84,30.85,35110.0,22.155,22.1838,22.1478,22.155,35110.0
2017-08-28 15:35:00,30.85,30.89,30.84,30.86,57214.0,22.155,22.1838,22.1478,22.1622,57214.0
2017-08-28 15:40:00,30.86,30.86,30.81,30.86,46763.0,22.1622,22.1622,22.1263,22.1622,46763.0
2017-08-28 15:45:00,30.86,30.96,30.86,30.92,84897.0,22.1622,22.234,22.1622,22.2053,84897.0
2017-08-28 15:50:00,30.92,30.93,30.9,30.93,92437.0,22.2053,22.2125,22.1909,22.2125,92437.0
2017-08-28 15:55:00,30.92,30.96,30.92,30.93,203608.0,22.2053,22.234,22.2053,22.2125,203608.0
2017-08-29 09:30:00,30.59,30.83,30.58,30.82,61145.0,21.9683,22.1407,21.9611,22.1335,61145.0
2017-08-29 09:35:00,30.79,30.8,30.66,30.71,24588.0,22.1119,22.1191,22.0186,22.0545,24588.0
2017-08-29 09:40:00,30.7,30.78,30.67,30.72,56765.0,22.0473,22.1048,22.0258,22.0617,56765.0
2017-08-29 09:45:00,30.73,30.74,30.61,30.62,62643.0,22.0689,22.076,21.9827,21.9899,62643.0
2017-08-29 09:50:00,30.61,30.65,30.53,30.65,27208.0,21.9827,22.0114,21.9252,22.0114,27208.0
2017-08-29 09:55:00,30.64,30.7,30.63,30.7,16590.0,22.0042,22.0473,21.997,22.0473,16590.0
2017-08-29 10:00:00,30.7,30.75,30.66,30.7,29824.0,22.0473,22.0832,22.0186,22.0473,29824.0
2017-08-29 10:05:00,30.7,30.7,30.6,30.61,15595.0,22.0473,22.0473,21.9755,21.9827,15595.0
2017-08-29 10:10:00,30.61,30.62,30.48,30.53,55795.0,21.9827,21.9899,21.8893,21.9252,55795.0
2017-08-29 10:15:00,30.53,30.55,30.49,30.54,33747.0,21.9252,21.9396,21.8965,21.9324,33747.0
2017-08-29 10:20:00,30.55,30.55,30.44,30.46,29015.0,21.9396,21.9396,21.8606,21.875,29015.0
2017-08-29 10:25:00,30.46,30.47,30.44,30.45,26719.0,21.875,21.8821,21.8606,21.8678,26719.0
2017-08-29 10:30:00,30.45,30.48,30.38,30.39,49911.0,21.8678,21.8893,21.8175,21.8247,49911.0
2017-08-29 10:35:00,30.39,30.41,30.35,30.4,68878.0,21.8247,21.839,21.796,21.8319,68878.0
2017-08-29 10:40:00,30.4,30.53,30.38,30.5,258462.0,21.8319,21.9252,21.8175,21.9037,258462.0
2017-08-29 10:45:00,30.5,30.56,30.35,30.37,120580.0,21.9037,21.9468,21.796,21.8103,120580.0
2017-08-29 10:50:00,30.36,30.37,30.31,30.34,29588.0,21.8031,21.8103,21.7672,21.7888,29588.0
2017-08-29 10:55:00,30.35,30.38,30.32,30.35,28748.0,21.796,21.8175,21.7744,21.796,28748.0
2017-08-29 11:00:00,30.36,30.42,30.33,30.37,47716.0,21.8031,21.8462,21.7816,21.8103,47716.0
2017-08-29 11:05:00,30.38,30.38,30.33,30.37,25673.0,21.8175,21.8175,21.7816,21.8103,25673.0
2017-08-29 11:10:00,30.37,30.4,30.31,30.31,31929.0,21.8103,21.8319,21.7672,21.7672,31929.0
2017-08-29 11:15:00,30.32,30.34,30.27,30.28,33495.0,21.7744,21.7888,21.7385,21.7457,33495.0
2017-08-29 11:20:00,30.28,30.3,30.25,30.27,29389.0,21.7457,21.76,21.7241,21.7385,29389.0
2017-08-29 11:25:00,30.27,30.34,30.23,30.34,44951.0,21.7385,21.7888,21.7098,21.7888,44951.0
2017-08-29 11:30:00,30.34,30.36,30.32,30.34,41212.0,21.7888,21.8031,21.7744,21.7888,41212.0
2017-08-29 11:35:00,30.35,30.37,30.31,30.31,25462.0,21.796,21.8103,21.7672,21.7672,25462.0
2017-08-29 11:40:00,30.3,30.35,30.29,30.33,22646.0,21.76,21.796,21.7529,21.7816,22646.0
2017-08-29 11:45:00,30.33,30.41,30.32,30.41,19895.0,21.7816,21.839,21.7744,21.839,19895.0
2017-08-29 11:50:00,30.43,30.46,30.41,30.45,24960.0,21.8534,21.875,21.839,21.8678,24960.0
2017-08-29 11:55:00,30.45,30.49,30.43,30.44,35385.0,21.8678,21.8965,21.8534,21.8606,35385.0
2017-08-29 12:00:00,30.43,30.48,30.42,30.48,13086.0,21.8534,21.8893,21.8462,21.8893,13086.0
2017-08-29 12:05:00,30.49,30.5,30.45,30.49,22300.0,21.8965,21.9037,21.8678,21.8965,22300.0
2017-08-29 12:10:00,30.49,30.53,30.48,30.53,16802.0,21.8965,21.9252,21.8893,21.9252,16802.0
2017-08-29 12:15:00,30.53,30.58,30.53,30.58,46958.0,21.9252,21.9611,21.9252,21.9611,46958.0
2017-08-29 12:20:00,30.58,30.58,30.56,30.58,10068.0,21.9611,21.9611,21.9468,21.9611,10068.0
2017-08-29 12:25:00,30.58,30.63,30.57,30.63,23484.0,21.9611,21.997,21.9539,21.997,23484.0
2017-08-29 12:30:00,30.63,30.65,30.61,30.65,23073.0,21.997,22.0114,21.9827,22.0114,23073.0
2017-08-29 12:35:00,30.64,30.67,30.63,30.66,17391.0,22.0042,22.0258,21.997,22.0186,17391.0
2017-08-29 12:40:00,30.66,30.71,30.64,30.71,27581.0,22.0186,22.0545,22.0042,22.0545,27581.0
2017-08-29 12:45:00,30.7,30.75,30.7,30.73,22496.0,22.0473,22.0832,22.0473,22.0689,22496.0
2017-08-29 12:50:00,30.74,30.75,30.7,30.71,41942.0,22.076,22.0832,22.0473,22.0545,41942.0
2017-08-29 12:55:00,30.71,30.76,30.7,30.76,16576.0,22.0545,22.0904,22.0473,22.0904,16576.0
2017-08-29 13:00:00,30.76,30.85,30.75,30.84,35528.0,22.0904,22.155,22.0832,22.1478,35528.0
2017-08-29 13:05:00,30.84,30.88,30.83,30.88,29111.0,22.1478,22.1766,22.1407,22.1766,29111.0
2017-08-29 13:10:00,30.88,30.94,30.88,30.9,52376.0,22.1766,22.2197,22.1766,22.1909,52376.0
2017-08-29 13:15:00,30.9,30.94,30.87,30.93,44525.0,22.1909,22.2197,22.1694,22.2125,44525.0
2017-08-29 13:20:00,30.93,30.98,30.93,30.96,17419.0,22.2125,22.2484,22.2125,22.234,17419.0
2017-08-29 13:25:00,30.95,30.95,30.88,30.92,26730.0,22.2268,22.2268,22.1766,22.2053,26730.0
2017-08-29 13:30:00,30.92,30.93,30.87,30.9,37597.0,22.2053,22.2125,22.1694,22.1909,37597.0
2017-08-29 13:35:00,30.91,30.97,30.88,30.97,19830.0,22.1981,22.2412,22.1766,22.2412,19830.0
2017-08-29 13:40:00,30.96,30.98,30.91,30.92,28678.0,22.234,22.2484,22.1981,22.2053,28678.0
2017-08-29 13:45:00,30.92,30.98,30.91,30.98,34941.0,22.2053,22.2484,22.1981,22.2484,34941.0
2017-08-29 13:50:00,30.98,30.99,30.95,30.98,16612.0,22.2484,22.2556,22.2268,22.2484,16612.0
2017-08-29 13:55:00,30.99,30.99,30.97,30.97,18163.0,22.2556,22.2556,22.2412,22.2412,18163.0
2017-08-29 14:00:00,30.96,30.98,30.93,30.93,25025.0,22.234,22.2484,22.2125,22.2125,25025.0
2017-08-29 14:05:00,30.93,30.97,30.92,30.92,25106.0,22.2125,22.2412,22.2053,22.2053,25106.0
2017-08-29 14:10:00,30.91,30.92,30.86,30.91,39618.0,22.1981,22.2053,22.1622,22.1981,39618.0
2017-08-29 14:15:00,30.92,30.96,30.91,30.92,40528.0,22.2053,22.234,22.1981,22.2053,40528.0
2017-08-29 14:20:00,30.93,30.97,30.91,30.92,17875.0,22.2125,22.2412,22.1981,22.2053,17875.0
2017-08-29 14:25:00,30.92,30.97,30.89,30.96,35204.0,22.2053,22.2412,22.1838,22.234,35204.0
2017-08-29 14:30:00,30.95,31.05,30.95,31.04,25988.0,22.2268,22.2987,22.2268,22.2915,25988.0
2017-08-29 14:35:00,31.04,31.07,31.03,31.06,28644.0,22.2915,22.313,22.2843,22.3058,28644.0
2017-08-29 14:40:00,31.07,31.09,31.04,31.07,40431.0,22.313,22.3274,22.2915,22.313,40431.0
2017-08-29 14:45:00,31.07,31.08,31.02,31.03,28045.0,22.313,22.3202,22.2771,22.2843,28045.0
2017-08-29 14:50:00,31.03,31.05,31.02,31.04,18838.0,22.2843,22.2987,22.2771,22.2915,18838.0
2017-08-29 14:55:00,31.04,31.1,31.03,31.1,19568.0,22.2915,22.3346,22.2843,22.3346,19568.0
2017-08-29 15:00:00,31.1,31.12,31.02,31.03,58509.0,22.3346,22.3489,22.2771,22.2843,58509.0
2017-08-29 15:05:00,31.02,31.03,30.99,31.02,21230.0,22.2771,22.2843,22.2556,22.2771,21230.0
2017-08-29 15:10:00,31.02,31.03,30.99,31.0,37662.0,22.2771,22.2843,22.2556,22.2628,37662.0
2017-08-29 15:15:00,31.0,31.02,30.98,30.98,50101.0,22.2628,22.2771,22.2484,22.2484,50101.0
2017-08-29 15:20:00,30.99,31.01,30.98,30.98,26360.0,22.2556,22.2699,22.2484,22.2484,26360.0
2017-08-29 15:25:00,30.97,30.98,30.92,30.97,34764.0,22.2412,22.2484,22.2053,22.2412,34764.0
2017-08-29 15:30:00,30.97,31.0,30.97,30.98,52141.0,22.2412,22.2628,22.2412,22.2484,52141.0
2017-08-29 15:35:00,30.98,30.99,30.97,30.99,25277.0,22.2484,22.2556,22.2412,22.2556,25277.0
2017-08-29 15:40:00,30.98,30.99,30.94,30.96,67250.0,22.2484,22.2556,22.2197,22.234,67250.0
2017-08-29 15:45:00,30.95,30.97,30.93,30.93,62927.0,22.2268,22.2412,22.2125,22.2125,62927.0
2017-08-29 15:50:00,30.93,30.96,30.92,30.96,109231.0,22.2125,22.234,22.2053,22.234,109231.0
2017-08-29 15:55:00,30.95,31.02,30.95,31.0,211092.0,22.2268,22.2771,22.2268,22.2628,211092.0
2017-08-30 09:30:00,30.75,30.8,30.59,30.63,70403.0,22.0832,22.1191,21.9683,21.997,70403.0
2017-08-30 09:35:00,30.6,30.64,30.51,30.63,34313.0,21.9755,22.0042,21.9109,21.997,34313.0
2017-08-30 09:40:00,30.62,30.84,30.61,30.82,56522.0,21.9899,22.1478,21.9827,22.1335,56522.0
2017-08-30 09:45:00,30.81,30.81,30.63,30.79,113994.0,22.1263,22.1263,21.997,22.1119,113994.0
2017-08-30 09:50:00,30.79,30.8,30.64,30.71,102997.0,22.1119,22.1191,22.0042,22.0545,102997.0
2017-08-30 09:55:00,30.73,30.77,30.72,30.77,59512.0,22.0689,22.0976,22.0617,22.0976,59512.0
2017-08-30 10:00:00,30.77,30.78,30.7,30.71,35153.0,22.0976,22.1048,22.0473,22.0545,35153.0
2017-08-30 10:05:00,30.71,30.71,30.64,30.68,61832.0,22.0545,22.0545,22.0042,22.0329,61832.0
2017-08-30 10:10:00,30.68,30.7,30.62,30.66,59819.0,22.0329,22.0473,21.9899,22.0186,59819.0
2017-08-30 10:15:00,30.66,30.73,30.65,30.72,86106.0,22.0186,22.0689,22.0114,22.0617,86106.0
2017-08-30 10:20:00,30.72,30.81,30.71,30.81,45556.0,22.0617,22.1263,22.0545,22.1263,45556.0
2017-08-30 10:25:00,30.8,30.82,30.75,30.75,15840.0,22.1191,22.1335,22.0832,22.0832,15840.0
2017-08-30 10:30:00,30.77,30.83,30.72,30.8,57322.0,22.0976,22.1407,22.0617,22.1191,57322.0
2017-08-30 10:35:00,30.81,30.86,30.68,30.71,93696.0,22.1263,22.1622,22.0329,22.0545,93696.0
2017-08-30 10:40:00,30.71,30.83,30.68,30.82,48809.0,22.0545,22.1407,22.0329,22.1335,48809.0
2017-08-30 10:45:00,30.83,30.87,30.75,30.8,43628.0,22.1407,22.1694,22.0832,22.1191,43628.0
2017-08-30 10:50:00,30.8,30.81,30.73,30.74,42979.0,22.1191,22.1263,22.0689,22.076,42979.0
2017-08-30 10:55:00,30.73,30.8,30.72,30.8,20105.0,22.0689,22.1191,22.0617,22.1191,20105.0
2017-08-30 11:00:00,30.8,30.8,30.72,30.76,26424.0,22.1191,22.1191,22.0617,22.0904,26424.0
2017-08-30 11:05:00,30.76,30.84,30.76,30.81,78914.0,22.0904,22.1478,22.0904,22.1263,78914.0
2017-08-30 11:10:00,30.8,30.83,30.78,30.8,17254.0,22.1191,22.1407,22.1048,22.1191,17254.0
2017-08-30 11:15:00,30.8,30.82,30.76,30.8,14813.0,22.1191,22.1335,22.0904,22.1191,14813.0
2017-08-30 11:20:00,30.8,30.8,30.76,30.78,13558.0,22.1191,22.1191,22.0904,22.1048,13558.0
2017-08-30 11:25:00,30.78,30.87,30.77,30.87,24757.0,22.1048,22.1694,22.0976,22.1694,24757.0
2017-08-30 11:30:00,30.88,30.97,30.87,30.95,41291.0,22.1766,22.2412,22.1694,22.2268,41291.0
2017-08-30 11:35:00,30.95,31.01,30.94,30.97,27850.0,22.2268,22.2699,22.2197,22.2412,27850.0
2017-08-30 11:40:00,30.98,31.06,30.97,31.04,24661.0,22.2484,22.3058,22.2412,22.2915,24661.0
2017-08-30 11:45:00,31.04,31.11,31.03,31.07,44192.0,22.2915,22.3418,22.2843,22.313,44192.0
2017-08-30 11:50:00,31.06,31.17,31.06,31.12,16951.0,22.3058,22.3848,22.3058,22.3489,16951.0
2017-08-30 11:55:00,31.11,31.17,31.11,31.15,18336.0,22.3418,22.3848,22.3418,22.3705,18336.0
2017-08-30 12:00:00,31.15,31.2,31.15,31.18,22767.0,22.3705,22.4064,22.3705,22.392,22767.0
2017-08-30 12:05:00,31.19,31.2,31.14,31.18,20463.0,22.3992,22.4064,22.3633,22.392,20463.0
2017-08-30 12:10:00,31.17,31.17,31.07,31.08,25346.0,22.3848,22.3848,22.313,22.3202,25346.0
2017-08-30 12:15:00,31.07,31.1,31.02,31.09,71502.0,22.313,22.3346,22.2771,22.3274,71502.0
2017-08-30 12:20:00,31.09,31.09,31.02,31.04,29514.0,22.3274,22.3274,22.2771,22.2915,29514.0
2017-08-30 12:25:00,31.04,31.05,30.98,31.03,12969.0,22.2915,22.2987,22.2484,22.2843,12969.0
2017-08-30 12:30:00,31.03,31.04,31.0,31.01,9209.0,22.2843,22.2915,22.2628,22.2699,9209.0
2017-08-30 12:35:00,31.01,31.03,30.98,30.99,14388.0,22.2699,22.2843,22.2484,22.2556,14388.0
2017-08-30 12:40:00,30.98,30.99,30.93,30.93,17275.0,22.2484,22.2556,22.2125,22.2125,17275.0
2017-08-30 12:45:00,30.93,31.03,30.92,31.02,46265.0,22.2125,22.2843,22.2053,22.2771,46265.0
2017-08-30 12:50:00,31.02,31.03,30.99,31.02,15103.0,22.2771,22.2843,22.2556,22.2771,15103.0
2017-08-30 12:55:00,31.02,31.02,30.94,30.97,14898.0,22.2771,22.2771,22.2197,22.2412,14898.0
2017-08-30 13:00:00,30.97,30.98,30.95,30.96,14171.0,22.2412,22.2484,22.2268,22.234,14171.0
2017-08-30 13:05:00,30.96,31.0,30.96,30.98,26947.0,22.234,22.2628,22.234,22.2484,26947.0
2017-08-30 13:10:00,30.97,31.01,30.96,30.96,16907.0,22.2412,22.2699,22.234,22.234,16907.0
2017-08-30 13:15:00,30.96,30.96,30.93,30.96,8186.0,22.234,22.234,22.2125,22.234,8186.0
2017-08-30 13:20:00,30.95,30.98,30.93,30.97,32442.0,22.2268,22.2484,22.2125,22.2412,32442.0
2017-08-30 13:25:00,30.96,31.1,30.95,31.08,98166.0,22.234,22.3346,22.2268,22.3202,98166.0
2017-08-30 13:30:00,31.08,31.08,30.95,30.95,81876.0,22.3202,22.3202,22.2268,22.2268,81876.0
2017-08-30 13:35:00,30.95,30.95,30.91,30.91,15443.0,22.2268,22.2268,22.1981,22.1981,15443.0
2017-08-30 13:40:00,30.9,30.9,30.85,30.89,10239.0,22.1909,22.1909,22.155,22.1838,10239.0
2017-08-30 13:45:00,30.89,30.92,30.88,30.9,13854.0,22.1838,22.2053,22.1766,22.1909,13854.0
2017-08-30 13:50:00,30.9,30.91,30.85,30.9,18163.0,22.1909,22.1981,22.155,22.1909,18163.0
2017-08-30 13:55:00,30.91,30.92,30.84,30.84,12948.0,22.1981,22.2053,22.1478,22.1478,12948.0
2017-08-30 14:00:00,30.84,30.9,30.83,30.89,10815.0,22.1478,22.1909,22.1407,22.1838,10815.0
2017-08-30 14:05:00,30.89,30.92,30.87,30.89,19908.0,22.1838,22.2053,22.1694,22.1838,19908.0
2017-08-30 14:10:00,30.9,30.91,30.87,30.88,19974.0,22.1909,22.1981,22.1694,22.1766,19974.0
2017-08-30 14:15:00,30.86,30.88,30.84,30.87,11876.0,22.1622,22.1766,22.1478,22.1694,11876.0
2017-08-30 14:20:00,30.88,30.93,30.88,30.93,14844.0,22.1766,22.2125,22.1766,22.2125,14844.0
2017-08-30 14:25:00,30.92,30.93,30.86,30.92,19772.0,22.2053,22.2125,22.1622,22.2053,19772.0
2017-08-30 14:30:00,30.91,30.93,30.9,30.92,12910.0,22.1981,22.2125,22.1909,22.2053,12910.0
2017-08-30 14:35:00,30.92,30.96,30.91,30.94,32458.0,22.2053,22.234,22.1981,22.2197,32458.0
2017-08-30 14:40:00,30.94,30.96,30.93,30.93,10502.0,22.2197,22.234,22.2125,22.2125,10502.0
2017-08-30 14:45:00,30.93,30.96,30.89,30.96,39172.0,22.2125,22.234,22.1838,22.234,39172.0
2017-08-30 14:50:00,30.96,31.01,30.95,30.99,17306.0,22.234,22.2699,22.2268,22.2556,17306.0
2017-08-30 14:55:00,30.99,31.04,30.98,31.01,22925.0,22.2556,22.2915,22.2484,22.2699,22925.0
2017-08-30 15:00:00,31.01,31.06,31.0,31.03,20421.0,22.2699,22.3058,22.2628,22.2843,20421.0
2017-08-30 15:05:00,31.03,31.06,31.02,31.04,19583.0,22.2843,22.3058,22.2771,22.2915,19583.0
2017-08-30 15:10:00,31.04,31.05,31.01,31.02,16253.0,22.2915,22.2987,22.2699,22.2771,16253.0
2017-08-30 15:15:00,31.01,31.02,30.99,31.01,19576.0,22.2699,22.2771,22.2556,22.2699,19576.0
2017-08-30 15:20:00,31.02,31.03,31.0,31.03,24625.0,22.2771,22.2843,22.2628,22.2843,24625.0
2017-08-30 15:25:00,31.02,31.08,31.0,31.08,33352.0,22.2771,22.3202,22.2628,22.3202,33352.0
2017-08-30 15:30:00,31.07,31.08,31.04,31.04,36106.0,22.313,22.3202,22.2915,22.2915,36106.0
2017-08-30 15:35:00,31.04,31.06,31.0,31.0,44309.0,22.2915,22.3058,22.2628,22.2628,44309.0
2017-08-30 15:40:00,30.99,31.0,30.94,31.0,51550.0,22.2556,22.2628,22.2197,22.2628,51550.0
2017-08-30 15:45:00,30.99,31.03,30.98,30.99,45371.0,22.2556,22.2843,22.2484,22.2556,45371.0
2017-08-30 15:50:00,30.99,31.02,30.96,31.0,98107.0,22.2556,22.2771,22.234,22.2628,98107.0
2017-08-30 15:55:00,31.0,31.01,30.96,30.97,136030.0,22.2628,22.2699,22.234,22.2412,136030.0
2017-08-31 09:30:00,31.26,31.28,31.04,31.15,56220.0,22.4495,22.4638,22.2915,22.3705,56220.0
2017-08-31 09:35:00,31.15,31.3,31.15,31.24,49970.0,22.3705,22.4782,22.3705,22.4351,49970.0
2017-08-31 09:40:00,31.23,31.31,31.2,31.3,44103.0,22.4279,22.4854,22.4064,22.4782,44103.0
2017-08-31 09:45:00,31.3,31.31,31.13,31.28,52657.0,22.4782,22.4854,22.3561,22.4638,52657.0
2017-08-31 09:50:00,31.28,31.28,31.19,31.22,56665.0,22.4638,22.4638,22.3992,22.4207,56665.0
2017-08-31 09:55:00,31.23,31.32,31.22,31.23,78531.0,22.4279,22.4926,22.4207,22.4279,78531.0
2017-08-31 10:00:00,31.22,31.52,31.22,31.5,122044.0,22.4207,22.6362,22.4207,22.6218,122044.0
2017-08-31 10:05:00,31.51,31.59,31.51,31.57,48095.0,22.629,22.6865,22.629,22.6721,48095.0
2017-08-31 10:10:00,31.56,31.63,31.55,31.58,52660.0,22.6649,22.7152,22.6577,22.6793,52660.0
2017-08-31 10:15:00,31.58,31.67,31.58,31.59,54251.0,22.6793,22.7439,22.6793,22.6865,54251.0
2017-08-31 10:20:00,31.59,31.65,31.58,31.64,33010.0,22.6865,22.7296,22.6793,22.7224,33010.0
2017-08-31 10:25:00,31.65,31.66,31.51,31.55,63267.0,22.7296,22.7367,22.629,22.6577,63267.0
2017-08-31 10:30:00,31.55,31.61,31.53,31.61,57063.0,22.6577,22.7008,22.6434,22.7008,57063.0
2017-08-31 10:35:00,31.62,31.67,31.59,31.67,37098.0,22.708,22.7439,22.6865,22.7439,37098.0
2017-08-31 10:40:00,31.68,31.74,31.67,31.7,62811.0,22.7511,22.7942,22.7439,22.7655,62811.0
2017-08-31 10:45:00,31.7,31.72,31.68,31.7,39117.0,22.7655,22.7798,22.7511,22.7655,39117.0
2017-08-31 10:50:00,31.7,31.73,31.66,31.68,65532.0,22.7655,22.787,22.7367,22.7511,65532.0
2017-08-31 10:55:00,31.68,31.75,31.66,31.68,49916.0,22.7511,22.8014,22.7367,22.7511,49916.0
2017-08-31 11:00:00,31.68,31.69,31.58,31.58,29922.0,22.7511,22.7583,22.6793,22.6793,29922.0
2017-08-31 11:05:00,31.58,31.59,31.51,31.52,34249.0,22.6793,22.6865,22.629,22.6362,34249.0
2017-08-31 11:10:00,31.51,31.61,31.51,31.59,65956.0,22.629,22.7008,22.629,22.6865,65956.0
2017-08-31 11:15:00,31.59,31.62,31.53,31.53,61917.0,22.6865,22.708,22.6434,22.6434,61917.0
2017-08-31 11:20:00,31.53,31.53,31.43,31.46,23446.0,22.6434,22.6434,22.5716,22.5931,23446.0
2017-08-31 11:25:00,31.45,31.56,31.45,31.5,26776.0,22.5859,22.6649,22.5859,22.6218,26776.0
2017-08-31 11:30:00,31.5,31.53,31.43,31.46,41095.0,22.6218,22.6434,22.5716,22.5931,41095.0
2017-08-31 11:35:00,31.46,31.5,31.43,31.43,79103.0,22.5931,22.6218,22.5716,22.5716,79103.0
2017-08-31 11:40:00,31.43,31.57,31.43,31.55,65499.0,22.5716,22.6721,22.5716,22.6577,65499.0
2017-08-31 11:45:00,31.58,31.62,31.56,31.61,33282.0,22.6793,22.708,22.6649,22.7008,33282.0
2017-08-31 11:50:00,31.61,31.66,31.6,31.63,31083.0,22.7008,22.7367,22.6936,22.7152,31083.0
2017-08-31 11:55:00,31.63,31.63,31.56,31.59,61822.0,22.7152,22.7152,22.6649,22.6865,61822.0
2017-08-31 12:00:00,31.6,31.65,31.59,31.63,28837.0,22.6936,22.7296,22.6865,22.7152,28837.0
2017-08-31 12:05:00,31.64,31.66,31.63,31.66,38356.0,22.7224,22.7367,22.7152,22.7367,38356.0
2017-08-31 12:10:00,31.66,31.73,31.63,31.72,66170.0,22.7367,22.787,22.7152,22.7798,66170.0
2017-08-31 12:15:00,31.72,31.73,31.68,31.68,63141.0,22.7798,22.787,22.7511,22.7511,63141.0
2017-08-31 12:20:00,31.67,31.73,31.66,31.73,70058.0,22.7439,22.787,22.7367,22.787,70058.0
2017-08-31 12:25:00,31.72,31.75,31.7,31.7,35196.0,22.7798,22.8014,22.7655,22.7655,35196.0
2017-08-31 12:30:00,31.7,31.71,31.63,31.66,26740.0,22.7655,22.7726,22.7152,22.7367,26740.0
2017-08-31 12:35:00,31.66,31.7,31.64,31.69,20297.0,22.7367,22.7655,22.7224,22.7583,20297.0
2017-08-31 12:40:00,31.7,31.71,31.67,31.68,20953.0,22.7655,22.7726,22.7439,22.7511,20953.0
2017-08-31 12:45:00,31.69,31.7,31.67,31.69,15975.0,22.7583,22.7655,22.7439,22.7583,15975.0
2017-08-31 12:50:00,31.69,31.76,31.69,31.76,59365.0,22.7583,22.8085,22.7583,22.8085,59365.0
2017-08-31 12:55:00,31.76,31.78,31.75,31.77,29543.0,22.8085,22.8229,22.8014,22.8157,29543.0
2017-08-31 13:00:00,31.77,31.8,31.74,31.74,21137.0,22.8157,22.8373,22.7942,22.7942,21137.0
2017-08-31 13:05:00,31.74,31.76,31.72,31.73,8924.0,22.7942,22.8085,22.7798,22.787,8924.0
2017-08-31 13:10:00,31.73,31.75,31.71,31.72,23098.0,22.787,22.8014,22.7726,22.7798,23098.0
2017-08-31 13:15:00,31.72,31.75,31.71,31.71,49626.0,22.7798,22.8014,22.7726,22.7726,49626.0
2017-08-31 13:20:00,31.71,31.72,31.67,31.67,50963.0,22.7726,22.7798,22.7439,22.7439,50963.0
2017-08-31 13:25:00,31.68,31.69,31.65,31.68,15403.0,22.7511,22.7583,22.7296,22.7511,15403.0
2017-08-31 13:30:00,31.68,31.68,31.66,31.67,10605.0,22.7511,22.7511,22.7367,22.7439,10605.0
2017-08-31 13:35:00,31.67,31.69,31.66,31.68,28263.0,22.7439,22.7583,22.7367,22.7511,28263.0
2017-08-31 13:40:00,31.67,31.75,31.67,31.75,29806.0,22.7439,22.8014,22.7439,22.8014,29806.0
2017-08-31 13:45:00,31.75,31.76,31.72,31.73,16158.0,22.8014,22.8085,22.7798,22.787,16158.0
2017-08-31 13:50:00,31.73,31.74,31.71,31.73,17256.0,22.787,22.7942,22.7726,22.787,17256.0
2017-08-31 13:55:00,31.72,31.73,31.66,31.69,41683.0,22.7798,22.787,22.7367,22.7583,41683.0
2017-08-31 14:00:00,31.7,31.7,31.67,31.69,21436.0,22.7655,22.7655,22.7439,22.7583,21436.0
2017-08-31 14:05:00,31.69,31.7,31.66,31.68,61806.0,22.7583,22.7655,22.7367,22.7511,61806.0
2017-08-31 14:10:00,31.68,31.69,31.67,31.67,44049.0,22.7511,22.7583,22.7439,22.7439,44049.0
2017-08-31 14:15:00,31.67,31.69,31.66,31.67,32537.0,22.7439,22.7583,22.7367,22.7439,32537.0
2017-08-31 14:20:00,31.67,31.69,31.63,31.65,25892.0,22.7439,22.7583,22.7152,22.7296,25892.0
2017-08-31 14:25:00,31.65,31.67,31.63,31.64,35598.0,22.7296,22.7439,22.7152,22.7224,35598.0
2017-08-31 14:30:00,31.65,31.66,31.64,31.65,18813.0,22.7296,22.7367,22.7224,22.7296,18813.0
2017-08-31 14:35:00,31.65,31.65,31.58,31.61,67627.0,22.7296,22.7296,22.6793,22.7008,67627.0
2017-08-31 14:40:00,31.61,31.62,31.58,31.6,14342.0,22.7008,22.708,22.6793,22.6936,14342.0
2017-08-31 14:45:00,31.6,31.61,31.49,31.53,102021.0,22.6936,22.7008,22.6146,22.6434,102021.0
2017-08-31 14:50:00,31.52,31.53,31.46,31.46,59981.0,22.6362,22.6434,22.5931,22.5931,59981.0
2017-08-31 14:55:00,31.46,31.49,31.45,31.48,65619.0,22.5931,22.6146,22.5859,22.6075,65619.0
2017-08-31 15:00:00,31.48,31.5,31.45,31.46,68553.0,22.6075,22.6218,22.5859,22.5931,68553.0
2017-08-31 15:05:00,31.46,31.5,31.45,31.5,79078.0,22.5931,22.6218,22.5859,22.6218,79078.0
2017-08-31 15:10:00,31.5,31.5,31.44,31.46,47133.0,22.6218,22.6218,22.5787,22.5931,47133.0
2017-08-31 15:15:00,31.46,31.47,31.43,31.45,57294.0,22.5931,22.6003,22.5716,22.5859,57294.0
2017-08-31 15:20:00,31.45,31.45,31.4,31.41,45957.0,22.5859,22.5859,22.55,22.5572,45957.0
2017-08-31 15:25:00,31.41,31.43,31.38,31.43,63650.0,22.5572,22.5716,22.5357,22.5716,63650.0
2017-08-31 15:30:00,31.42,31.46,31.42,31.42,66936.0,22.5644,22.5931,22.5644,22.5644,66936.0
2017-08-31 15:35:00,31.43,31.43,31.33,31.34,76751.0,22.5716,22.5716,22.4997,22.5069,76751.0
2017-08-31 15:40:00,31.34,31.38,31.33,31.37,128804.0,22.5069,22.5357,22.4997,22.5285,128804.0
2017-08-31 15:45:00,31.37,31.47,31.36,31.46,113380.0,22.5285,22.6003,22.5213,22.5931,113380.0
2017-08-31 15:50:00,31.46,31.46,31.4,31.42,157962.0,22.5931,22.5931,22.55,22.5644,157962.0
2017-08-31 15:55:00,31.42,31.42,31.36,31.38,342629.0,22.5644,22.5644,22.5213,22.5357,342629.0
2017-09-01 09:30:00,31.51,31.51,31.28,31.35,119766.0,22.629,22.629,22.4638,22.5141,119766.0
2017-09-01 09:35:00,31.34,31.37,31.14,31.14,82632.0,22.5069,22.5285,22.3633,22.3633,82632.0
2017-09-01 09:40:00,31.15,31.35,31.14,31.35,92711.0,22.3705,22.5141,22.3633,22.5141,92711.0
2017-09-01 09:45:00,31.37,31.39,31.3,31.35,50191.0,22.5285,22.5428,22.4782,22.5141,50191.0
2017-09-01 09:50:00,31.35,31.46,31.29,31.37,52296.0,22.5141,22.5931,22.471,22.5285,52296.0
2017-09-01 09:55:00,31.37,31.49,31.37,31.46,55824.0,22.5285,22.6146,22.5285,22.5931,55824.0
2017-09-01 10:00:00,31.46,31.63,31.44,31.63,85961.0,22.5931,22.7152,22.5787,22.7152,85961.0
2017-09-01 10:05:00,31.64,31.65,31.55,31.56,52912.0,22.7224,22.7296,22.6577,22.6649,52912.0
2017-09-01 10:10:00,31.56,31.73,31.56,31.73,40978.0,22.6649,22.787,22.6649,22.787,40978.0
2017-09-01 10:15:00,31.73,31.85,31.68,31.81,74016.0,22.787,22.8732,22.7511,22.8445,74016.0
2017-09-01 10:20:00,31.82,31.88,31.79,31.8,40040.0,22.8516,22.8947,22.8301,22.8373,40040.0
2017-09-01 10:25:00,31.8,31.88,31.8,31.86,64193.0,22.8373,22.8947,22.8373,22.8804,64193.0
2017-09-01 10:30:00,31.87,31.98,31.86,31.96,46631.0,22.8875,22.9665,22.8804,22.9522,46631.0
2017-09-01 10:35:00,31.96,32.08,31.94,32.06,99641.0,22.9522,23.0384,22.9378,23.024,99641.0
2017-09-01 10:40:00,32.06,32.07,32.01,32.05,53390.0,23.024,23.0312,22.9881,23.0168,53390.0
2017-09-01 10:45:00,32.06,32.2,32.06,32.2,43631.0,23.024,23.1245,23.024,23.1245,43631.0
2017-09-01 10:50:00,32.2,32.29,32.18,32.2,109818.0,23.1245,23.1892,23.1102,23.1245,109818.0
2017-09-01 10:55:00,32.19,32.29,32.18,32.29,63917.0,23.1174,23.1892,23.1102,23.1892,63917.0
2017-09-01 11:00:00,32.29,32.35,32.19,32.21,62704.0,23.1892,23.2323,23.1174,23.1317,62704.0
2017-09-01 11:05:00,32.22,32.34,32.18,32.33,93290.0,23.1389,23.2251,23.1102,23.2179,93290.0
2017-09-01 11:10:00,32.33,32.35,32.18,32.19,60112.0,23.2179,23.2323,23.1102,23.1174,60112.0
2017-09-01 11:15:00,32.18,32.31,32.17,32.3,36624.0,23.1102,23.2035,23.103,23.1964,36624.0
2017-09-01 11:20:00,32.31,32.32,32.23,32.27,61623.0,23.2035,23.2107,23.1461,23.1748,61623.0
2017-09-01 11:25:00,32.26,32.28,32.19,32.2,29868.0,23.1676,23.182,23.1174,23.1245,29868.0
2017-09-01 11:30:00,32.19,32.2,32.02,32.05,51822.0,23.1174,23.1245,22.9953,23.0168,51822.0
2017-09-01 11:35:00,32.06,32.16,32.06,32.11,25511.0,23.024,23.0958,23.024,23.0599,25511.0
2017-09-01 11:40:00,32.11,32.17,32.07,32.08,41651.0,23.0599,23.103,23.0312,23.0384,41651.0
2017-09-01 11:45:00,32.09,32.12,31.96,31.96,25068.0,23.0455,23.0671,22.9522,22.9522,25068.0
2017-09-01 11:50:00,31.97,32.03,31.96,32.0,19547.0,22.9594,23.0025,22.9522,22.9809,19547.0
2017-09-01 11:55:00,32.01,32.05,31.95,31.97,25351.0,22.9881,23.0168,22.945,22.9594,25351.0
2017-09-01 12:00:00,31.97,32.01,31.96,32.01,16413.0,22.9594,22.9881,22.9522,22.9881,16413.0
2017-09-01 12:05:00,32.01,32.08,32.01,32.05,17853.0,22.9881,23.0384,22.9881,23.0168,17853.0
2017-09-01 12:10:00,32.04,32.09,32.03,32.08,13443.0,23.0096,23.0455,23.0025,23.0384,13443.0
2017-09-01 12:15:00,32.09,32.12,32.07,32.12,19990.0,23.0455,23.0671,23.0312,23.0671,19990.0
2017-09-01 12:20:00,32.12,32.16,32.11,32.15,17755.0,23.0671,23.0958,23.0599,23.0886,17755.0
2017-09-01 12:25:00,32.15,32.17,32.11,32.13,16962.0,23.0886,23.103,23.0599,23.0743,16962.0
2017-09-01 12:30:00,32.13,32.14,32.08,32.09,13868.0,23.0743,23.0814,23.0384,23.0455,13868.0
2017-09-01 12:35:00,32.09,32.1,32.06,32.1,27106.0,23.0455,23.0527,23.024,23.0527,27106.0
2017-09-01 12:40:00,32.09,32.1,32.01,32.02,27083.0,23.0455,23.0527,22.9881,22.9953,27083.0
2017-09-01 12:45:00,32.02,32.02,31.99,31.99,31657.0,22.9953,22.9953,22.9737,22.9737,31657.0
2017-09-01 12:50:00,31.99,32.05,31.98,32.05,15313.0,22.9737,23.0168,22.9665,23.0168,15313.0
2017-09-01 12:55:00,32.05,32.08,32.04,32.08,10609.0,23.0168,23.0384,23.0096,23.0384,10609.0
2017-09-01 13:00:00,32.08,32.1,32.07,32.08,16344.0,23.0384,23.0527,23.0312,23.0384,16344.0
2017-09-01 13:05:00,32.09,32.14,32.08,32.13,16052.0,23.0455,23.0814,23.0384,23.0743,16052.0
2017-09-01 13:10:00,32.13,32.2,32.12,32.2,15499.0,23.0743,23.1245,23.0671,23.1245,15499.0
2017-09-01 13:15:00,32.2,32.31,32.2,32.28,53196.0,23.1245,23.2035,23.1245,23.182,53196.0
2017-09-01 13:20:00,32.29,32.3,32.23,32.27,26857.0,23.1892,23.1964,23.1461,23.1748,26857.0
2017-09-01 13:25:00,32.27,32.29,32.26,32.27,27965.0,23.1748,23.1892,23.1676,23.1748,27965.0
2017-09-01 13:30:00,32.28,32.28,32.21,32.21,29066.0,23.182,23.182,23.1317,23.1317,29066.0
2017-09-01 13:35:00,32.22,32.28,32.21,32.27,22161.0,23.1389,23.182,23.1317,23.1748,22161.0
2017-09-01 13:40:00,32.27,32.28,32.22,32.22,21772.0,23.1748,23.182,23.1389,23.1389,21772.0
2017-09-01 13:45:00,32.22,32.32,32.21,32.31,27063.0,23.1389,23.2107,23.1317,23.2035,27063.0
2017-09-01 13:50:00,32.31,32.32,32.28,32.29,26324.0,23.2035,23.2107,23.182,23.1892,26324.0
2017-09-01 13:55:00,32.29,32.3,32.2,32.2,22246.0,23.1892,23.1964,23.1245,23.1245,22246.0
2017-09-01 14:00:00,32.19,32.22,32.09,32.12,39169.0,23.1174,23.1389,23.0455,23.0671,39169.0
2017-09-01 14:05:00,32.12,32.15,32.11,32.13,14591.0,23.0671,23.0886,23.0599,23.0743,14591.0
2017-09-01 14:10:00,32.13,32.18,32.12,32.16,44872.0,23.0743,23.1102,23.0671,23.0958,44872.0
2017-09-01 14:15:00,32.16,32.17,32.1,32.13,24456.0,23.0958,23.103,23.0527,23.0743,24456.0
2017-09-01 14:20:00,32.13,32.14,32.08,32.12,14359.0,23.0743,23.0814,23.0384,23.0671,14359.0
2017-09-01 14:25:00,32.12,32.21,32.11,32.19,26259.0,23.0671,23.1317,23.0599,23.1174,26259.0
2017-09-01 14:30:00,32.2,32.21,32.19,32.2,29877.0,23.1245,23.1317,23.1174,23.1245,29877.0
2017-09-01 14:35:00,32.21,32.21,32.14,32.16,31610.0,23.1317,23.1317,23.0814,23.0958,31610.0
2017-09-01 14:40:00,32.15,32.17,32.12,32.17,14402.0,23.0886,23.103,23.0671,23.103,14402.0
2017-09-01 14:45:00,32.17,32.17,32.14,32.16,21401.0,23.103,23.103,23.0814,23.0958,21401.0
2017-09-01 14:50:00,32.16,32.18,32.15,32.17,20436.0,23.0958,23.1102,23.0886,23.103,20436.0
2017-09-01 14:55:00,32.17,32.18,32.14,32.16,23303.0,23.103,23.1102,23.0814,23.0958,23303.0
2017-09-01 15:00:00,32.16,32.19,32.15,32.18,35761.0,23.0958,23.1174,23.0886,23.1102,35761.0
2017-09-01 15:05:00,32.19,32.21,32.15,32.16,29505.0,23.1174,23.1317,23.0886,23.0958,29505.0
2017-09-01 15:10:00,32.16,32.17,32.15,32.17,19076.0,23.0958,23.103,23.0886,23.103,19076.0
2017-09-01 15:15:00,32.17,32.19,32.14,32.16,39863.0,23.103,23.1174,23.0814,23.0958,39863.0
2017-09-01 15:20:00,32.16,32.17,32.15,32.15,7257.0,23.0958,23.103,23.0886,23.0886,7257.0
2017-09-01 15:25:00,32.16,32.16,32.13,32.14,40653.0,23.0958,23.0958,23.0743,23.0814,40653.0
2017-09-01 15:30:00,32.14,32.14,32.1,32.13,34683.0,23.0814,23.0814,23.0527,23.0743,34683.0
2017-09-01 15:35:00,32.13,32.17,32.11,32.15,73679.0,23.0743,23.103,23.0599,23.0886,73679.0
2017-09-01 15:40:00,32.16,32.18,32.12,32.18,72977.0,23.0958,23.1102,23.0671,23.1102,72977.0
2017-09-01 15:45:00,32.17,32.2,32.13,32.15,80433.0,23.103,23.1245,23.0743,23.0886,80433.0
2017-09-01 15:50:00,32.15,32.17,32.1,32.13,82885.0,23.0886,23.103,23.0527,23.0743,82885.0
2017-09-01 15:55:00,32.13,32.14,32.07,32.1,197990.0,23.0743,23.0814,23.0312,23.0527,197990.0
2017-09-05 09:30:00,32.35,32.6,32.34,32.48,129693.0,23.2323,23.4118,23.2251,23.3256,129693.0
2017-09-05 09:35:00,32.5,32.7,32.46,32.46,87000.0,23.34,23.4836,23.3113,23.3113,87000.0
2017-09-05 09:40:00,32.47,32.63,32.3,32.42,136552.0,23.3184,23.4333,23.1964,23.2825,136552.0
2017-09-05 09:45:00,32.42,32.44,32.15,32.16,55991.0,23.2825,23.2969,23.0886,23.0958,55991.0
2017-09-05 09:50:00,32.17,32.26,32.13,32.18,58176.0,23.103,23.1676,23.0743,23.1102,58176.0
2017-09-05 09:55:00,32.21,32.23,32.1,32.17,38811.0,23.1317,23.1461,23.0527,23.103,38811.0
2017-09-05 10:00:00,32.18,32.31,32.1,32.3,122014.0,23.1102,23.2035,23.0527,23.1964,122014.0
2017-09-05 10:05:00,32.3,32.38,32.25,32.33,48567.0,23.1964,23.2538,23.1604,23.2179,48567.0
2017-09-05 10:10:00,32.33,32.38,32.3,32.34,34155.0,23.2179,23.2538,23.1964,23.2251,34155.0
2017-09-05 10:15:00,32.34,32.38,32.29,32.34,42071.0,23.2251,23.2538,23.1892,23.2251,42071.0
2017-09-05 10:20:00,32.33,32.43,32.33,32.38,54740.0,23.2179,23.2897,23.2179,23.2538,54740.0
2017-09-05 10:25:00,32.39,32.41,32.34,32.39,28723.0,23.261,23.2753,23.2251,23.261,28723.0
2017-09-05 10:30:00,32.39,32.47,32.36,32.41,37442.0,23.261,23.3184,23.2394,23.2753,37442.0
2017-09-05 10:35:00,32.41,32.45,32.33,32.35,35140.0,23.2753,23.3041,23.2179,23.2323,35140.0
2017-09-05 10:40:00,32.35,32.35,32.27,32.29,22404.0,23.2323,23.2323,23.1748,23.1892,22404.0
2017-09-05 10:45:00,32.3,32.3,32.23,32.23,32088.0,23.1964,23.1964,23.1461,23.1461,32088.0
2017-09-05 10:50:00,32.23,32.26,32.2,32.24,29677.0,23.1461,23.1676,23.1245,23.1533,29677.0
2017-09-05 10:55:00,32.24,32.39,32.23,32.36,21998.0,23.1533,23.261,23.1461,23.2394,21998.0
2017-09-05 11:00:00,32.36,32.36,32.31,32.36,15679.0,23.2394,23.2394,23.2035,23.2394,15679.0
2017-09-05 11:05:00,32.36,32.37,32.33,32.34,19227.0,23.2394,23.2466,23.2179,23.2251,19227.0
2017-09-05 11:10:00,32.34,32.36,32.26,32.31,21051.0,23.2251,23.2394,23.1676,23.2035,21051.0
2017-09-05 11:15:00,32.31,32.32,32.25,32.28,30367.0,23.2035,23.2107,23.1604,23.182,30367.0
2017-09-05 11:20:00,32.28,32.4,32.27,32.4,31351.0,23.182,23.2682,23.1748,23.2682,31351.0
2017-09-05 11:25:00,32.39,32.42,32.35,32.38,26183.0,23.261,23.2825,23.2323,23.2538,26183.0
2017-09-05 11:30:00,32.38,32.38,32.31,32.32,22585.0,23.2538,23.2538,23.2035,23.2107,22585.0
2017-09-05 11:35:00,32.32,32.36,32.29,32.29,22189.0,23.2107,23.2394,23.1892,23.1892,22189.0
2017-09-05 11:40:00,32.29,32.35,32.28,32.28,20530.0,23.1892,23.2323,23.182,23.182,20530.0
2017-09-05 11:45:00,32.25,32.3,32.21,32.28,25397.0,23.1604,23.1964,23.1317,23.182,25397.0
2017-09-05 11:50:00,32.28,32.28,32.18,32.2,20051.0,23.182,23.182,23.1102,23.1245,20051.0
2017-09-05 11:55:00,32.2,32.21,32.14,32.2,23772.0,23.1245,23.1317,23.0814,23.1245,23772.0
2017-09-05 12:00:00,32.19,32.19,32.13,32.19,36220.0,23.1174,23.1174,23.0743,23.1174,36220.0
2017-09-05 12:05:00,32.19,32.21,32.14,32.17,29103.0,23.1174,23.1317,23.0814,23.103,29103.0
2017-09-05 12:10:00,32.18,32.18,32.07,32.08,32885.0,23.1102,23.1102,23.0312,23.0384,32885.0
2017-09-05 12:15:00,32.07,32.14,32.05,32.13,25530.0,23.0312,23.0814,23.0168,23.0743,25530.0
2017-09-05 12:20:00,32.12,32.18,32.1,32.13,20704.0,23.0671,23.1102,23.0527,23.0743,20704.0
2017-09-05 12:25:00,32.14,32.14,32.05,32.08,25847.0,23.0814,23.0814,23.0168,23.0384,25847.0
2017-09-05 12:30:00,32.08,32.08,31.98,31.99,28393.0,23.0384,23.0384,22.9665,22.9737,28393.0
2017-09-05 12:35:00,31.99,32.01,31.94,31.96,30552.0,22.9737,22.9881,22.9378,22.9522,30552.0
2017-09-05 12:40:00,31.96,32.0,31.94,31.95,27770.0,22.9522,22.9809,22.9378,22.945,27770.0
2017-09-05 12:45:00,31.96,31.96,31.89,31.9,22804.0,22.9522,22.9522,22.9019,22.9091,22804.0
2017-09-05 12:50:00,31.9,31.91,31.85,31.9,19516.0,22.9091,22.9163,22.8732,22.9091,19516.0
2017-09-05 12:55:00,31.91,31.98,31.89,31.93,22941.0,22.9163,22.9665,22.9019,22.9306,22941.0
2017-09-05 13:00:00,31.92,31.92,31.79,31.82,28289.0,22.9235,22.9235,22.8301,22.8516,28289.0
2017-09-05 13:05:00,31.84,31.87,31.81,31.82,18774.0,22.866,22.8875,22.8445,22.8516,18774.0
2017-09-05 13:10:00,31.8,31.84,31.75,31.76,45085.0,22.8373,22.866,22.8014,22.8085,45085.0
2017-09-05 13:15:00,31.75,31.86,31.74,31.85,48190.0,22.8014,22.8804,22.7942,22.8732,48190.0
2017-09-05 13:20:00,31.84,31.9,31.84,31.85,35112.0,22.866,22.9091,22.866,22.8732,35112.0
2017-09-05 13:25:00,31.85,31.9,31.83,31.86,46328.0,22.8732,22.9091,22.8588,22.8804,46328.0
2017-09-05 13:30:00,31.86,31.88,31.81,31.81,82813.0,22.8804,22.8947,22.8445,22.8445,82813.0
2017-09-05 13:35:00,31.81,31.9,31.8,31.88,24527.0,22.8445,22.9091,22.8373,22.8947,24527.0
2017-09-05 13:40:00,31.88,31.9,31.87,31.89,20878.0,22.8947,22.9091,22.8875,22.9019,20878.0
2017-09-05 13:45:00,31.89,31.93,31.84,31.86,79741.0,22.9019,22.9306,22.866,22.8804,79741.0
2017-09-05 13:50:00,31.86,31.9,31.85,31.88,43822.0,22.8804,22.9091,22.8732,22.8947,43822.0
2017-09-05 13:55:00,31.88,31.89,31.83,31.87,28553.0,22.8947,22.9019,22.8588,22.8875,28553.0
2017-09-05 14:00:00,31.87,32.01,31.87,31.96,78383.0,22.8875,22.9881,22.8875,22.9522,78383.0
2017-09-05 14:05:00,31.96,31.99,31.88,31.92,28293.0,22.9522,22.9737,22.8947,22.9235,28293.0
2017-09-05 14:10:00,31.93,31.95,31.9,31.93,18746.0,22.9306,22.945,22.9091,22.9306,18746.0
2017-09-05 14:15:00,31.93,31.93,31.86,31.9,28313.0,22.9306,22.9306,22.8804,22.9091,28313.0
2017-09-05 14:20:00,31.9,31.96,31.9,31.92,26382.0,22.9091,22.9522,22.9091,22.9235,26382.0
2017-09-05 14:25:00,31.92,32.04,31.91,32.02,34053.0,22.9235,23.0096,22.9163,22.9953,34053.0
2017-09-05 14:30:00,32.01,32.07,31.99,32.01,46683.0,22.9881,23.0312,22.9737,22.9881,46683.0
2017-09-05 14:35:00,32.02,32.04,31.97,31.98,55327.0,22.9953,23.0096,22.9594,22.9665,55327.0
2017-09-05 14:40:00,31.98,32.01,31.95,32.01,35044.0,22.9665,22.9881,22.945,22.9881,35044.0
2017-09-05 14:45:00,32.0,32.01,31.95,31.96,27052.0,22.9809,22.9881,22.945,22.9522,27052.0
2017-09-05 14:50:00,31.96,32.01,31.96,31.99,41959.0,22.9522,22.9881,22.9522,22.9737,41959.0
2017-09-05 14:55:00,31.99,32.02,31.98,32.01,46283.0,22.9737,22.9953,22.9665,22.9881,46283.0
2017-09-05 15:00:00,32.01,32.03,32.0,32.02,54574.0,22.9881,23.0025,22.9809,22.9953,54574.0
2017-09-05 15:05:00,32.01,32.02,31.98,31.98,53932.0,22.9881,22.9953,22.9665,22.9665,53932.0
2017-09-05 15:10:00,31.99,32.03,31.98,32.03,19316.0,22.9737,23.0025,22.9665,23.0025,19316.0
2017-09-05 15:15:00,32.02,32.03,31.99,31.99,28510.0,22.9953,23.0025,22.9737,22.9737,28510.0
2017-09-05 15:20:00,31.99,32.02,31.94,32.01,36641.0,22.9737,22.9953,22.9378,22.9881,36641.0
2017-09-05 15:25:00,32.02,32.12,32.0,32.12,44686.0,22.9953,23.0671,22.9809,23.0671,44686.0
2017-09-05 15:30:00,32.12,32.15,32.06,32.11,30673.0,23.0671,23.0886,23.024,23.0599,30673.0
2017-09-05 15:35:00,32.11,32.11,32.06,32.09,53178.0,23.0599,23.0599,23.024,23.0455,53178.0
2017-09-05 15:40:00,32.09,32.11,32.04,32.09,57379.0,23.0455,23.0599,23.0096,23.0455,57379.0
2017-09-05 15:45:00,32.09,32.12,32.05,32.12,103308.0,23.0455,23.0671,23.0168,23.0671,103308.0
2017-09-05 15:50:00,32.11,32.13,32.07,32.13,124104.0,23.0599,23.0743,23.0312,23.0743,124104.0
2017-09-05 15:55:00,32.12,32.16,32.11,32.13,188635.0,23.0671,23.0958,23.0599,23.0743,188635.0
2017-09-06 09:30:00,32.41,32.54,32.35,32.39,67141.0,23.2753,23.3687,23.2323,23.261,67141.0
2017-09-06 09:35:00,32.39,32.57,32.33,32.56,50073.0,23.261,23.3903,23.2179,23.3831,50073.0
2017-09-06 09:40:00,32.57,32.63,32.46,32.61,39446.0,23.3903,23.4333,23.3113,23.419,39446.0
2017-09-06 09:45:00,32.61,32.65,32.53,32.6,56889.0,23.419,23.4477,23.3615,23.4118,56889.0
2017-09-06 09:50:00,32.6,32.7,32.57,32.68,130782.0,23.4118,23.4836,23.3903,23.4693,130782.0
2017-09-06 09:55:00,32.67,32.71,32.63,32.69,25939.0,23.4621,23.4908,23.4333,23.4764,25939.0
2017-09-06 10:00:00,32.69,32.78,32.64,32.68,69719.0,23.4764,23.5411,23.4405,23.4693,69719.0
2017-09-06 10:05:00,32.68,32.85,32.68,32.78,59253.0,23.4693,23.5913,23.4693,23.5411,59253.0
2017-09-06 10:10:00,32.78,32.8,32.69,32.71,38001.0,23.5411,23.5554,23.4764,23.4908,38001.0
2017-09-06 10:15:00,32.7,32.72,32.66,32.72,30160.0,23.4836,23.498,23.4549,23.498,30160.0
2017-09-06 10:20:00,32.72,32.84,32.67,32.82,22881.0,23.498,23.5842,23.4621,23.5698,22881.0
2017-09-06 10:25:00,32.83,32.89,32.83,32.89,31718.0,23.577,23.6201,23.577,23.6201,31718.0
2017-09-06 10:30:00,32.89,32.97,32.87,32.96,59507.0,23.6201,23.6775,23.6057,23.6703,59507.0
2017-09-06 10:35:00,32.96,33.09,32.95,33.01,75072.0,23.6703,23.7637,23.6632,23.7062,75072.0
2017-09-06 10:40:00,33.0,33.02,32.87,32.89,29878.0,23.6991,23.7134,23.6057,23.6201,29878.0
2017-09-06 10:45:00,32.89,32.95,32.84,32.84,46604.0,23.6201,23.6632,23.5842,23.5842,46604.0
2017-09-06 10:50:00,32.83,32.94,32.82,32.93,24448.0,23.577,23.656,23.5698,23.6488,24448.0
2017-09-06 10:55:00,32.92,32.94,32.86,32.93,35117.0,23.6416,23.656,23.5985,23.6488,35117.0
2017-09-06 11:00:00,32.93,32.94,32.83,32.84,27001.0,23.6488,23.656,23.577,23.5842,27001.0
2017-09-06 11:05:00,32.85,32.9,32.82,32.85,19461.0,23.5913,23.6272,23.5698,23.5913,19461.0
2017-09-06 11:10:00,32.85,32.86,32.77,32.78,26784.0,23.5913,23.5985,23.5339,23.5411,26784.0
2017-09-06 11:15:00,32.78,32.83,32.77,32.79,27027.0,23.5411,23.577,23.5339,23.5482,27027.0
2017-09-06 11:20:00,32.79,32.85,32.78,32.83,23827.0,23.5482,23.5913,23.5411,23.577,23827.0
2017-09-06 11:25:00,32.84,32.86,32.77,32.84,25965.0,23.5842,23.5985,23.5339,23.5842,25965.0
2017-09-06 11:30:00,32.85,32.86,32.72,32.73,42635.0,23.5913,23.5985,23.498,23.5052,42635.0
2017-09-06 11:35:00,32.73,32.79,32.73,32.74,23864.0,23.5052,23.5482,23.5052,23.5123,23864.0
2017-09-06 11:40:00,32.73,32.77,32.72,32.76,29139.0,23.5052,23.5339,23.498,23.5267,29139.0
2017-09-06 11:45:00,32.77,32.78,32.71,32.71,29622.0,23.5339,23.5411,23.4908,23.4908,29622.0
2017-09-06 11:50:00,32.71,32.73,32.63,32.63,23418.0,23.4908,23.5052,23.4333,23.4333,23418.0
2017-09-06 11:55:00,32.64,32.71,32.61,32.71,19211.0,23.4405,23.4908,23.419,23.4908,19211.0
2017-09-06 12:00:00,32.72,32.73,32.58,32.59,27682.0,23.498,23.5052,23.3974,23.4046,27682.0
2017-09-06 12:05:00,32.59,32.63,32.55,32.55,21399.0,23.4046,23.4333,23.3759,23.3759,21399.0
2017-09-06 12:10:00,32.55,32.6,32.54,32.58,22669.0,23.3759,23.4118,23.3687,23.3974,22669.0
2017-09-06 12:15:00,32.58,32.67,32.57,32.67,15893.0,23.3974,23.4621,23.3903,23.4621,15893.0
2017-09-06 12:20:00,32.68,32.69,32.61,32.66,31748.0,23.4693,23.4764,23.419,23.4549,31748.0
2017-09-06 12:25:00,32.67,32.68,32.63,32.63,16424.0,23.4621,23.4693,23.4333,23.4333,16424.0
2017-09-06 12:30:00,32.64,32.65,32.6,32.61,15889.0,23.4405,23.4477,23.4118,23.419,15889.0
2017-09-06 12:35:00,32.61,32.66,32.61,32.64,33264.0,23.419,23.4549,23.419,23.4405,33264.0
2017-09-06 12:40:00,32.64,32.65,32.6,32.6,24691.0,23.4405,23.4477,23.4118,23.4118,24691.0
2017-09-06 12:45:00,32.6,32.69,32.6,32.68,14189.0,23.4118,23.4764,23.4118,23.4693,14189.0
2017-09-06 12:50:00,32.69,32.72,32.68,32.69,21128.0,23.4764,23.498,23.4693,23.4764,21128.0
2017-09-06 12:55:00,32.68,32.72,32.66,32.67,15316.0,23.4693,23.498,23.4549,23.4621,15316.0
2017-09-06 13:00:00,32.66,32.69,32.66,32.68,26890.0,23.4549,23.4764,23.4549,23.4693,26890.0
2017-09-06 13:05:00,32.68,32.71,32.64,32.69,14322.0,23.4693,23.4908,23.4405,23.4764,14322.0
2017-09-06 13:10:00,32.69,32.73,32.67,32.71,11207.0,23.4764,23.5052,23.4621,23.4908,11207.0
2017-09-06 13:15:00,32.7,32.73,32.69,32.69,37374.0,23.4836,23.5052,23.4764,23.4764,37374.0
2017-09-06 13:20:00,32.68,32.72,32.67,32.7,19566.0,23.4693,23.498,23.4621,23.4836,19566.0
2017-09-06 13:25:00,32.7,32.7,32.66,32.66,15351.0,23.4836,23.4836,23.4549,23.4549,15351.0
2017-09-06 13:30:00,32.66,32.7,32.65,32.68,22495.0,23.4549,23.4836,23.4477,23.4693,22495.0
2017-09-06 13:35:00,32.68,32.73,32.67,32.71,30621.0,23.4693,23.5052,23.4621,23.4908,30621.0
2017-09-06 13:40:00,32.7,32.71,32.67,32.67,23288.0,23.4836,23.4908,23.4621,23.4621,23288.0
2017-09-06 13:45:00,32.67,32.68,32.6,32.62,27032.0,23.4621,23.4693,23.4118,23.4262,27032.0
2017-09-06 13:50:00,32.62,32.63,32.58,32.59,26086.0,23.4262,23.4333,23.3974,23.4046,26086.0
2017-09-06 13:55:00,32.6,32.63,32.56,32.57,29615.0,23.4118,23.4333,23.3831,23.3903,29615.0
2017-09-06 14:00:00,32.57,32.59,32.54,32.55,25160.0,23.3903,23.4046,23.3687,23.3759,25160.0
2017-09-06 14:05:00,32.55,32.57,32.53,32.55,31232.0,23.3759,23.3903,23.3615,23.3759,31232.0
2017-09-06 14:10:00,32.55,32.58,32.52,32.52,17769.0,23.3759,23.3974,23.3543,23.3543,17769.0
2017-09-06 14:15:00,32.53,32.57,32.51,32.57,37867.0,23.3615,23.3903,23.3472,23.3903,37867.0
2017-09-06 14:20:00,32.56,32.59,32.53,32.58,32428.0,23.3831,23.4046,23.3615,23.3974,32428.0
2017-09-06 14:25:00,32.58,32.67,32.57,32.65,32277.0,23.3974,23.4621,23.3903,23.4477,32277.0
2017-09-06 14:30:00,32.65,32.68,32.63,32.67,25429.0,23.4477,23.4693,23.4333,23.4621,25429.0
2017-09-06 14:35:00,32.67,32.67,32.64,32.64,36439.0,23.4621,23.4621,23.4405,23.4405,36439.0
2017-09-06 14:40:00,32.64,32.7,32.64,32.7,21873.0,23.4405,23.4836,23.4405,23.4836,21873.0
2017-09-06 14:45:00,32.69,32.75,32.68,32.71,34334.0,23.4764,23.5195,23.4693,23.4908,34334.0
2017-09-06 14:50:00,32.71,32.76,32.7,32.73,42109.0,23.4908,23.5267,23.4836,23.5052,42109.0
2017-09-06 14:55:00,32.73,32.74,32.69,32.7,30146.0,23.5052,23.5123,23.4764,23.4836,30146.0
2017-09-06 15:00:00,32.7,32.72,32.7,32.72,19360.0,23.4836,23.498,23.4836,23.498,19360.0
2017-09-06 15:05:00,32.72,32.76,32.71,32.75,55075.0,23.498,23.5267,23.4908,23.5195,55075.0
2017-09-06 15:10:00,32.76,32.82,32.75,32.81,97510.0,23.5267,23.5698,23.5195,23.5626,97510.0
2017-09-06 15:15:00,32.82,32.83,32.75,32.76,26901.0,23.5698,23.577,23.5195,23.5267,26901.0
2017-09-06 15:20:00,32.77,32.78,32.72,32.73,37170.0,23.5339,23.5411,23.498,23.5052,37170.0
2017-09-06 15:25:00,32.73,32.78,32.72,32.76,31551.0,23.5052,23.5411,23.498,23.5267,31551.0
2017-09-06 15:30:00,32.77,32.78,32.67,32.7,66137.0,23.5339,23.5411,23.4621,23.4836,66137.0
2017-09-06 15:35:00,32.7,32.71,32.67,32.69,48700.0,23.4836,23.4908,23.4621,23.4764,48700.0
2017-09-06 15:40:00,32.69,32.71,32.65,32.7,65397.0,23.4764,23.4908,23.4477,23.4836,65397.0
2017-09-06 15:45:00,32.71,32.74,32.69,32.72,94868.0,23.4908,23.5123,23.4764,23.498,94868.0
2017-09-06 15:50:00,32.71,32.72,32.69,32.7,55894.0,23.4908,23.498,23.4764,23.4836,55894.0
2017-09-06 15:55:00,32.71,32.72,32.66,32.68,166522.0,23.4908,23.498,23.4549,23.4693,166522.0
2017-09-07 09:30:00,32.47,32.67,32.42,32.62,88257.0,23.3184,23.4621,23.2825,23.4262,88257.0
2017-09-07 09:35:00,32.62,32.72,32.57,32.72,16625.0,23.4262,23.498,23.3903,23.498,16625.0
2017-09-07 09:40:00,32.71,32.73,32.6,32.69,24313.0,23.4908,23.5052,23.4118,23.4764,24313.0
2017-09-07 09:45:00,32.69,32.69,32.57,32.65,29351.0,23.4764,23.4764,23.3903,23.4477,29351.0
2017-09-07 09:50:00,32.64,32.64,32.5,32.54,40626.0,23.4405,23.4405,23.34,23.3687,40626.0
2017-09-07 09:55:00,32.53,32.54,32.43,32.43,45965.0,23.3615,23.3687,23.2897,23.2897,45965.0
2017-09-07 10:00:00,32.43,32.43,32.36,32.41,45097.0,23.2897,23.2897,23.2394,23.2753,45097.0
2017-09-07 10:05:00,32.41,32.42,32.28,32.34,26343.0,23.2753,23.2825,23.182,23.2251,26343.0
2017-09-07 10:10:00,32.33,32.42,32.32,32.39,27975.0,23.2179,23.2825,23.2107,23.261,27975.0
2017-09-07 10:15:00,32.4,32.44,32.36,32.43,21273.0,23.2682,23.2969,23.2394,23.2897,21273.0
2017-09-07 10:20:00,32.43,32.44,32.39,32.42,32569.0,23.2897,23.2969,23.261,23.2825,32569.0
2017-09-07 10:25:00,32.43,32.44,32.33,32.33,25072.0,23.2897,23.2969,23.2179,23.2179,25072.0
2017-09-07 10:30:00,32.33,32.38,32.3,32.34,19391.0,23.2179,23.2538,23.1964,23.2251,19391.0
2017-09-07 10:35:00,32.33,32.41,32.3,32.4,15083.0,23.2179,23.2753,23.1964,23.2682,15083.0
2017-09-07 10:40:00,32.4,32.4,32.3,32.32,28974.0,23.2682,23.2682,23.1964,23.2107,28974.0
2017-09-07 10:45:00,32.31,32.38,32.25,32.35,40346.0,23.2035,23.2538,23.1604,23.2323,40346.0
2017-09-07 10:50:00,32.35,32.38,32.31,32.34,15783.0,23.2323,23.2538,23.2035,23.2251,15783.0
2017-09-07 10:55:00,32.35,32.38,32.32,32.32,17909.0,23.2323,23.2538,23.2107,23.2107,17909.0
2017-09-07 11:00:00,32.32,32.43,32.21,32.4,57571.0,23.2107,23.2897,23.1317,23.2682,57571.0
2017-09-07 11:05:00,32.4,32.48,32.4,32.4,29955.0,23.2682,23.3256,23.2682,23.2682,29955.0
2017-09-07 11:10:00,32.41,32.43,32.32,32.41,33165.0,23.2753,23.2897,23.2107,23.2753,33165.0
2017-09-07 11:15:00,32.41,32.44,32.31,32.31,30853.0,23.2753,23.2969,23.2035,23.2035,30853.0
2017-09-07 11:20:00,32.3,32.37,32.3,32.34,22773.0,23.1964,23.2466,23.1964,23.2251,22773.0
2017-09-07 11:25:00,32.34,32.37,32.24,32.24,35680.0,23.2251,23.2466,23.1533,23.1533,35680.0
2017-09-07 11:30:00,32.24,32.25,32.18,32.19,38383.0,23.1533,23.1604,23.1102,23.1174,38383.0
2017-09-07 11:35:00,32.21,32.21,32.09,32.12,39379.0,23.1317,23.1317,23.0455,23.0671,39379.0
2017-09-07 11:40:00,32.13,32.27,32.13,32.25,35398.0,23.0743,23.1748,23.0743,23.1604,35398.0
2017-09-07 11:45:00,32.26,32.29,32.21,32.23,23818.0,23.1676,23.1892,23.1317,23.1461,23818.0
2017-09-07 11:50:00,32.23,32.28,32.14,32.17,24110.0,23.1461,23.182,23.0814,23.103,24110.0
2017-09-07 11:55:00,32.17,32.25,32.16,32.24,15209.0,23.103,23.1604,23.0958,23.1533,15209.0
2017-09-07 12:00:00,32.24,32.3,32.24,32.28,22085.0,23.1533,23.1964,23.1533,23.182,22085.0
2017-09-07 12:05:00,32.29,32.33,32.27,32.33,24252.0,23.1892,23.2179,23.1748,23.2179,24252.0
2017-09-07 12:10:00,32.33,32.35,32.31,32.34,12845.0,23.2179,23.2323,23.2035,23.2251,12845.0
2017-09-07 12:15:00,32.35,32.35,32.31,32.35,9161.0,23.2323,23.2323,23.2035,23.2323,9161.0
2017-09-07 12:20:00,32.34,32.36,32.33,32.34,10094.0,23.2251,23.2394,23.2179,23.2251,10094.0
2017-09-07 12:25:00,32.34,32.34,32.32,32.32,12592.0,23.2251,23.2251,23.2107,23.2107,12592.0
2017-09-07 12:30:00,32.32,32.37,32.31,32.32,21755.0,23.2107,23.2466,23.2035,23.2107,21755.0
2017-09-07 12:35:00,32.33,32.33,32.28,32.32,14512.0,23.2179,23.2179,23.182,23.2107,14512.0
2017-09-07 12:40:00,32.33,32.36,32.32,32.36,13438.0,23.2179,23.2394,23.2107,23.2394,13438.0
2017-09-07 12:45:00,32.36,32.42,32.35,32.41,20194.0,23.2394,23.2825,23.2323,23.2753,20194.0
2017-09-07 12:50:00,32.41,32.48,32.41,32.47,39527.0,23.2753,23.3256,23.2753,23.3184,39527.0
2017-09-07 12:55:00,32.47,32.52,32.47,32.5,21976.0,23.3184,23.3543,23.3184,23.34,21976.0
2017-09-07 13:00:00,32.49,32.5,32.42,32.42,19171.0,23.3328,23.34,23.2825,23.2825,19171.0
2017-09-07 13:05:00,32.42,32.43,32.37,32.37,13515.0,23.2825,23.2897,23.2466,23.2466,13515.0
2017-09-07 13:10:00,32.37,32.37,32.35,32.37,17027.0,23.2466,23.2466,23.2323,23.2466,17027.0
2017-09-07 13:15:00,32.38,32.38,32.35,32.36,14350.0,23.2538,23.2538,23.2323,23.2394,14350.0
2017-09-07 13:20:00,32.35,32.36,32.3,32.32,12661.0,23.2323,23.2394,23.1964,23.2107,12661.0
2017-09-07 13:25:00,32.34,32.36,32.31,32.33,17151.0,23.2251,23.2394,23.2035,23.2179,17151.0
2017-09-07 13:30:00,32.34,32.34,32.29,32.31,18442.0,23.2251,23.2251,23.1892,23.2035,18442.0
2017-09-07 13:35:00,32.32,32.38,32.31,32.38,12918.0,23.2107,23.2538,23.2035,23.2538,12918.0
2017-09-07 13:40:00,32.38,32.38,32.36,32.36,9471.0,23.2538,23.2538,23.2394,23.2394,9471.0
2017-09-07 13:45:00,32.35,32.35,32.32,32.32,16495.0,23.2323,23.2323,23.2107,23.2107,16495.0
2017-09-07 13:50:00,32.32,32.34,32.27,32.33,26185.0,23.2107,23.2251,23.1748,23.2179,26185.0
2017-09-07 13:55:00,32.33,32.37,32.32,32.36,14279.0,23.2179,23.2466,23.2107,23.2394,14279.0
2017-09-07 14:00:00,32.35,32.38,32.34,32.37,7983.0,23.2323,23.2538,23.2251,23.2466,7983.0
2017-09-07 14:05:00,32.37,32.39,32.35,32.39,13964.0,23.2466,23.261,23.2323,23.261,13964.0
2017-09-07 14:10:00,32.39,32.41,32.38,32.4,23362.0,23.261,23.2753,23.2538,23.2682,23362.0
2017-09-07 14:15:00,32.39,32.41,32.37,32.4,9600.0,23.261,23.2753,23.2466,23.2682,9600.0
2017-09-07 14:20:00,32.4,32.43,32.38,32.42,21333.0,23.2682,23.2897,23.2538,23.2825,21333.0
2017-09-07 14:25:00,32.43,32.45,32.41,32.42,11892.0,23.2897,23.3041,23.2753,23.2825,11892.0
2017-09-07 14:30:00,32.41,32.44,32.38,32.43,28079.0,23.2753,23.2969,23.2538,23.2897,28079.0
2017-09-07 14:35:00,32.43,32.43,32.39,32.4,15992.0,23.2897,23.2897,23.261,23.2682,15992.0
2017-09-07 14:40:00,32.4,32.42,32.4,32.41,9740.0,23.2682,23.2825,23.2682,23.2753,9740.0
2017-09-07 14:45:00,32.4,32.41,32.38,32.41,10202.0,23.2682,23.2753,23.2538,23.2753,10202.0
2017-09-07 14:50:00,32.41,32.41,32.39,32.39,12083.0,23.2753,23.2753,23.261,23.261,12083.0
2017-09-07 14:55:00,32.39,32.42,32.35,32.41,22472.0,23.261,23.2825,23.2323,23.2753,22472.0
2017-09-07 15:00:00,32.42,32.43,32.4,32.41,18707.0,23.2825,23.2897,23.2682,23.2753,18707.0
2017-09-07 15:05:00,32.4,32.43,32.39,32.42,11847.0,23.2682,23.2897,23.261,23.2825,11847.0
2017-09-07 15:10:00,32.41,32.46,32.4,32.46,14266.0,23.2753,23.3113,23.2682,23.3113,14266.0
2017-09-07 15:15:00,32.46,32.46,32.43,32.43,12461.0,23.3113,23.3113,23.2897,23.2897,12461.0
2017-09-07 15:20:00,32.43,32.45,32.39,32.41,26422.0,23.2897,23.3041,23.261,23.2753,26422.0
2017-09-07 15:25:00,32.42,32.47,32.41,32.44,46507.0,23.2825,23.3184,23.2753,23.2969,46507.0
2017-09-07 15:30:00,32.44,32.46,32.37,32.37,40692.0,23.2969,23.3113,23.2466,23.2466,40692.0
2017-09-07 15:35:00,32.37,32.38,32.3,32.32,115194.0,23.2466,23.2538,23.1964,23.2107,115194.0
2017-09-07 15:40:00,32.32,32.36,32.31,32.36,56970.0,23.2107,23.2394,23.2035,23.2394,56970.0
2017-09-07 15:45:00,32.35,32.36,32.31,32.32,71851.0,23.2323,23.2394,23.2035,23.2107,71851.0
2017-09-07 15:50:00,32.33,32.37,32.31,32.36,106755.0,23.2179,23.2466,23.2035,23.2394,106755.0
2017-09-07 15:55:00,32.36,32.39,32.35,32.39,195461.0,23.2394,23.261,23.2323,23.261,195461.0
2017-09-08 09:30:00,32.28,32.28,32.05,32.07,86195.0,23.182,23.182,23.0168,23.0312,86195.0
2017-09-08 09:35:00,32.04,32.04,31.85,31.98,37893.0,23.0096,23.0096,22.8732,22.9665,37893.0
2017-09-08 09:40:00,31.98,32.14,31.98,32.07,37072.0,22.9665,23.0814,22.9665,23.0312,37072.0
2017-09-08 09:45:00,32.07,32.08,31.95,32.01,39702.0,23.0312,23.0384,22.945,22.9881,39702.0
2017-09-08 09:50:00,32.0,32.0,31.82,31.83,65147.0,22.9809,22.9809,22.8516,22.8588,65147.0
2017-09-08 09:55:00,31.83,31.94,31.82,31.87,33021.0,22.8588,22.9378,22.8516,22.8875,33021.0
2017-09-08 10:00:00,31.88,31.99,31.87,31.97,46879.0,22.8947,22.9737,22.8875,22.9594,46879.0
2017-09-08 10:05:00,31.96,32.0,31.91,31.91,31964.0,22.9522,22.9809,22.9163,22.9163,31964.0
2017-09-08 10:10:00,31.91,31.91,31.86,31.91,31643.0,22.9163,22.9163,22.8804,22.9163,31643.0
2017-09-08 10:15:00,31.91,31.91,31.68,31.68,61423.0,22.9163,22.9163,22.7511,22.7511,61423.0
2017-09-08 10:20:00,31.69,31.71,31.61,31.62,67432.0,22.7583,22.7726,22.7008,22.708,67432.0
2017-09-08 10:25:00,31.62,31.77,31.57,31.74,53575.0,22.708,22.8157,22.6721,22.7942,53575.0
2017-09-08 10:30:00,31.75,31.77,31.67,31.69,52973.0,22.8014,22.8157,22.7439,22.7583,52973.0
2017-09-08 10:35:00,31.68,31.7,31.6,31.6,38866.0,22.7511,22.7655,22.6936,22.6936,38866.0
2017-09-08 10:40:00,31.58,31.61,31.49,31.57,40879.0,22.6793,22.7008,22.6146,22.6721,40879.0
2017-09-08 10:45:00,31.56,31.57,31.52,31.55,34154.0,22.6649,22.6721,22.6362,22.6577,34154.0
2017-09-08 10:50:00,31.56,31.56,31.44,31.48,41959.0,22.6649,22.6649,22.5787,22.6075,41959.0
2017-09-08 10:55:00,31.47,31.48,31.36,31.39,75573.0,22.6003,22.6075,22.5213,22.5428,75573.0
2017-09-08 11:00:00,31.39,31.54,31.38,31.49,57424.0,22.5428,22.6506,22.5357,22.6146,57424.0
2017-09-08 11:05:00,31.48,31.49,31.43,31.47,38889.0,22.6075,22.6146,22.5716,22.6003,38889.0
2017-09-08 11:10:00,31.48,31.52,31.44,31.5,33734.0,22.6075,22.6362,22.5787,22.6218,33734.0
2017-09-08 11:15:00,31.5,31.58,31.49,31.58,56805.0,22.6218,22.6793,22.6146,22.6793,56805.0
2017-09-08 11:20:00,31.57,31.61,31.53,31.53,32588.0,22.6721,22.7008,22.6434,22.6434,32588.0
2017-09-08 11:25:00,31.54,31.56,31.49,31.5,29733.0,22.6506,22.6649,22.6146,22.6218,29733.0
2017-09-08 11:30:00,31.5,31.56,31.5,31.56,23507.0,22.6218,22.6649,22.6218,22.6649,23507.0
2017-09-08 11:35:00,31.56,31.62,31.54,31.55,29765.0,22.6649,22.708,22.6506,22.6577,29765.0
2017-09-08 11:40:00,31.55,31.58,31.52,31.52,24088.0,22.6577,22.6793,22.6362,22.6362,24088.0
2017-09-08 11:45:00,31.53,31.53,31.43,31.46,37034.0,22.6434,22.6434,22.5716,22.5931,37034.0
2017-09-08 11:50:00,31.47,31.49,31.41,31.42,30853.0,22.6003,22.6146,22.5572,22.5644,30853.0
2017-09-08 11:55:00,31.42,31.43,31.38,31.38,26323.0,22.5644,22.5716,22.5357,22.5357,26323.0
2017-09-08 12:00:00,31.39,31.39,31.33,31.34,35076.0,22.5428,22.5428,22.4997,22.5069,35076.0
2017-09-08 12:05:00,31.34,31.36,31.25,31.3,82177.0,22.5069,22.5213,22.4423,22.4782,82177.0
2017-09-08 12:10:00,31.3,31.33,31.28,31.31,35160.0,22.4782,22.4997,22.4638,22.4854,35160.0
2017-09-08 12:15:00,31.31,31.36,31.3,31.3,32520.0,22.4854,22.5213,22.4782,22.4782,32520.0
2017-09-08 12:20:00,31.3,31.31,31.19,31.2,71059.0,22.4782,22.4854,22.3992,22.4064,71059.0
2017-09-08 12:25:00,31.19,31.23,31.18,31.19,36149.0,22.3992,22.4279,22.392,22.3992,36149.0
2017-09-08 12:30:00,31.19,31.31,31.18,31.31,31676.0,22.3992,22.4854,22.392,22.4854,31676.0
2017-09-08 12:35:00,31.31,31.34,31.29,31.32,15473.0,22.4854,22.5069,22.471,22.4926,15473.0
2017-09-08 12:40:00,31.31,31.31,31.28,31.29,15629.0,22.4854,22.4854,22.4638,22.471,15629.0
2017-09-08 12:45:00,31.28,31.29,31.24,31.26,15193.0,22.4638,22.471,22.4351,22.4495,15193.0
2017-09-08 12:50:00,31.26,31.27,31.23,31.24,35224.0,22.4495,22.4567,22.4279,22.4351,35224.0
2017-09-08 12:55:00,31.24,31.28,31.23,31.23,47160.0,22.4351,22.4638,22.4279,22.4279,47160.0
2017-09-08 13:00:00,31.23,31.23,31.17,31.22,15059.0,22.4279,22.4279,22.3848,22.4207,15059.0
2017-09-08 13:05:00,31.22,31.22,31.13,31.15,31776.0,22.4207,22.4207,22.3561,22.3705,31776.0
2017-09-08 13:10:00,31.15,31.16,31.12,31.14,19249.0,22.3705,22.3777,22.3489,22.3633,19249.0
2017-09-08 13:15:00,31.14,31.14,31.07,31.1,28934.0,22.3633,22.3633,22.313,22.3346,28934.0
2017-09-08 13:20:00,31.09,31.1,31.07,31.08,55155.0,22.3274,22.3346,22.313,22.3202,55155.0
2017-09-08 13:25:00,31.08,31.09,31.05,31.05,46284.0,22.3202,22.3274,22.2987,22.2987,46284.0
2017-09-08 13:30:00,31.05,31.11,31.04,31.09,18296.0,22.2987,22.3418,22.2915,22.3274,18296.0
2017-09-08 13:35:00,31.09,31.14,31.08,31.12,31946.0,22.3274,22.3633,22.3202,22.3489,31946.0
2017-09-08 13:40:00,31.12,31.14,31.08,31.1,28219.0,22.3489,22.3633,22.3202,22.3346,28219.0
2017-09-08 13:45:00,31.1,31.11,31.04,31.06,19033.0,22.3346,22.3418,22.2915,22.3058,19033.0
2017-09-08 13:50:00,31.07,31.08,31.01,31.03,29287.0,22.313,22.3202,22.2699,22.2843,29287.0
2017-09-08 13:55:00,31.03,31.19,31.03,31.18,26007.0,22.2843,22.3992,22.2843,22.392,26007.0
2017-09-08 14:00:00,31.19,31.29,31.18,31.26,64944.0,22.3992,22.471,22.392,22.4495,64944.0
2017-09-08 14:05:00,31.27,31.33,31.26,31.3,39805.0,22.4567,22.4997,22.4495,22.4782,39805.0
2017-09-08 14:10:00,31.3,31.38,31.29,31.38,26684.0,22.4782,22.5357,22.471,22.5357,26684.0
2017-09-08 14:15:00,31.38,31.41,31.33,31.34,67730.0,22.5357,22.5572,22.4997,22.5069,67730.0
2017-09-08 14:20:00,31.33,31.35,31.3,31.33,47123.0,22.4997,22.5141,22.4782,22.4997,47123.0
2017-09-08 14:25:00,31.33,31.33,31.22,31.28,73665.0,22.4997,22.4997,22.4207,22.4638,73665.0
2017-09-08 14:30:00,31.28,31.35,31.28,31.34,31251.0,22.4638,22.5141,22.4638,22.5069,31251.0
2017-09-08 14:35:00,31.34,31.36,31.31,31.32,23959.0,22.5069,22.5213,22.4854,22.4926,23959.0
2017-09-08 14:40:00,31.31,31.37,31.31,31.34,14736.0,22.4854,22.5285,22.4854,22.5069,14736.0
2017-09-08 14:45:00,31.34,31.36,31.32,31.32,25385.0,22.5069,22.5213,22.4926,22.4926,25385.0
2017-09-08 14:50:00,31.31,31.39,31.31,31.38,21707.0,22.4854,22.5428,22.4854,22.5357,21707.0
2017-09-08 14:55:00,31.39,31.45,31.38,31.44,39818.0,22.5428,22.5859,22.5357,22.5787,39818.0
2017-09-08 15:00:00,31.44,31.53,31.44,31.51,34064.0,22.5787,22.6434,22.5787,22.629,34064.0
2017-09-08 15:05:00,31.51,31.55,31.5,31.54,56852.0,22.629,22.6577,22.6218,22.6506,56852.0
2017-09-08 15:10:00,31.54,31.56,31.46,31.47,31342.0,22.6506,22.6649,22.5931,22.6003,31342.0
2017-09-08 15:15:00,31.48,31.51,31.46,31.47,31899.0,22.6075,22.629,22.5931,22.6003,31899.0
2017-09-08 15:20:00,31.46,31.48,31.41,31.41,31171.0,22.5931,22.6075,22.5572,22.5572,31171.0
2017-09-08 15:25:00,31.42,31.48,31.4,31.4,37742.0,22.5644,22.6075,22.55,22.55,37742.0
2017-09-08 15:30:00,31.4,31.4,31.31,31.35,37264.0,22.55,22.55,22.4854,22.5141,37264.0
2017-09-08 15:35:00,31.35,31.41,31.34,31.41,40918.0,22.5141,22.5572,22.5069,22.5572,40918.0
2017-09-08 15:40:00,31.4,31.45,31.39,31.42,50428.0,22.55,22.5859,22.5428,22.5644,50428.0
2017-09-08 15:45:00,31.42,31.48,31.39,31.44,97225.0,22.5644,22.6075,22.5428,22.5787,97225.0
2017-09-08 15:50:00,31.44,31.47,31.44,31.44,88893.0,22.5787,22.6003,22.5787,22.5787,88893.0
2017-09-08 15:55:00,31.44,31.48,31.44,31.46,199155.0,22.5787,22.6075,22.5787,22.5931,199155.0
2017-09-11 09:30:00,31.63,31.78,31.53,31.75,48085.0,22.7152,22.8229,22.6434,22.8014,48085.0
2017-09-11 09:35:00,31.73,31.75,31.58,31.63,43169.0,22.787,22.8014,22.6793,22.7152,43169.0
2017-09-11 09:40:00,31.65,31.65,31.58,31.61,45636.0,22.7296,22.7296,22.6793,22.7008,45636.0
2017-09-11 09:45:00,31.64,31.65,31.55,31.6,31289.0,22.7224,22.7296,22.6577,22.6936,31289.0
2017-09-11 09:50:00,31.59,31.59,31.5,31.52,56217.0,22.6865,22.6865,22.6218,22.6362,56217.0
2017-09-11 09:55:00,31.54,31.61,31.53,31.54,39144.0,22.6506,22.7008,22.6434,22.6506,39144.0
2017-09-11 10:00:00,31.54,31.55,31.46,31.53,43985.0,22.6506,22.6577,22.5931,22.6434,43985.0
2017-09-11 10:05:00,31.53,31.57,31.52,31.56,31540.0,22.6434,22.6721,22.6362,22.6649,31540.0
2017-09-11 10:10:00,31.56,31.63,31.55,31.59,47440.0,22.6649,22.7152,22.6577,22.6865,47440.0
2017-09-11 10:15:00,31.59,31.72,31.56,31.72,62480.0,22.6865,22.7798,22.6649,22.7798,62480.0
2017-09-11 10:20:00,31.71,31.73,31.6,31.62,62798.0,22.7726,22.787,22.6936,22.708,62798.0
2017-09-11 10:25:00,31.62,31.66,31.62,31.65,53523.0,22.708,22.7367,22.708,22.7296,53523.0
2017-09-11 10:30:00,31.65,31.67,31.6,31.62,55972.0,22.7296,22.7439,22.6936,22.708,55972.0
2017-09-11 10:35:00,31.62,31.66,31.61,31.64,47932.0,22.708,22.7367,22.7008,22.7224,47932.0
2017-09-11 10:40:00,31.63,31.66,31.61,31.64,54436.0,22.7152,22.7367,22.7008,22.7224,54436.0
2017-09-11 10:45:00,31.65,31.71,31.64,31.69,40856.0,22.7296,22.7726,22.7224,22.7583,40856.0
2017-09-11 10:50:00,31.69,31.87,31.68,31.81,44508.0,22.7583,22.8875,22.7511,22.8445,44508.0
2017-09-11 10:55:00,31.81,31.82,31.75,31.77,25717.0,22.8445,22.8516,22.8014,22.8157,25717.0
2017-09-11 11:00:00,31.76,31.79,31.72,31.73,29341.0,22.8085,22.8301,22.7798,22.787,29341.0
2017-09-11 11:05:00,31.73,31.75,31.72,31.74,16669.0,22.787,22.8014,22.7798,22.7942,16669.0
2017-09-11 11:10:00,31.75,31.76,31.69,31.69,38719.0,22.8014,22.8085,22.7583,22.7583,38719.0
2017-09-11 11:15:00,31.7,31.72,31.68,31.71,31273.0,22.7655,22.7798,22.7511,22.7726,31273.0
2017-09-11 11:20:00,31.71,31.76,31.71,31.76,65359.0,22.7726,22.8085,22.7726,22.8085,65359.0
2017-09-11 11:25:00,31.76,31.88,31.74,31.78,70896.0,22.8085,22.8947,22.7942,22.8229,70896.0
2017-09-11 11:30:00,31.79,31.91,31.79,31.9,34493.0,22.8301,22.9163,22.8301,22.9091,34493.0
2017-09-11 11:35:00,31.91,31.91,31.85,31.85,24445.0,22.9163,22.9163,22.8732,22.8732,24445.0
2017-09-11 11:40:00,31.85,31.88,31.83,31.86,69425.0,22.8732,22.8947,22.8588,22.8804,69425.0
2017-09-11 11:45:00,31.87,31.95,31.86,31.89,77608.0,22.8875,22.945,22.8804,22.9019,77608.0
2017-09-11 11:50:00,31.89,31.9,31.86,31.87,20178.0,22.9019,22.9091,22.8804,22.8875,20178.0
2017-09-11 11:55:00,31.87,31.94,31.86,31.94,15993.0,22.8875,22.9378,22.8804,22.9378,15993.0
2017-09-11 12:00:00,31.93,32.0,31.92,31.95,27865.0,22.9306,22.9809,22.9235,22.945,27865.0
2017-09-11 12:05:00,31.95,31.95,31.89,31.94,27283.0,22.945,22.945,22.9019,22.9378,27283.0
2017-09-11 12:10:00,31.95,31.95,31.9,31.92,24197.0,22.945,22.945,22.9091,22.9235,24197.0
2017-09-11 12:15:00,31.92,31.93,31.87,31.87,16682.0,22.9235,22.9306,22.8875,22.8875,16682.0
2017-09-11 12:20:00,31.87,31.89,31.85,31.86,24885.0,22.8875,22.9019,22.8732,22.8804,24885.0
2017-09-11 12:25:00,31.86,31.9,31.84,31.86,16304.0,22.8804,22.9091,22.866,22.8804,16304.0
2017-09-11 12:30:00,31.86,31.91,31.84,31.88,51739.0,22.8804,22.9163,22.866,22.8947,51739.0
2017-09-11 12:35:00,31.88,31.88,31.83,31.83,8727.0,22.8947,22.8947,22.8588,22.8588,8727.0
2017-09-11 12:40:00,31.84,31.86,31.8,31.83,24810.0,22.866,22.8804,22.8373,22.8588,24810.0
2017-09-11 12:45:00,31.82,31.82,31.74,31.8,38616.0,22.8516,22.8516,22.7942,22.8373,38616.0
2017-09-11 12:50:00,31.8,31.84,31.79,31.84,31079.0,22.8373,22.866,22.8301,22.866,31079.0
2017-09-11 12:55:00,31.84,31.89,31.83,31.86,41793.0,22.866,22.9019,22.8588,22.8804,41793.0
2017-09-11 13:00:00,31.86,31.89,31.83,31.84,22731.0,22.8804,22.9019,22.8588,22.866,22731.0
2017-09-11 13:05:00,31.84,31.84,31.78,31.8,31595.0,22.866,22.866,22.8229,22.8373,31595.0
2017-09-11 13:10:00,31.8,31.85,31.79,31.84,28225.0,22.8373,22.8732,22.8301,22.866,28225.0
2017-09-11 13:15:00,31.84,31.91,31.84,31.9,50503.0,22.866,22.9163,22.866,22.9091,50503.0
2017-09-11 13:20:00,31.91,31.92,31.85,31.85,52718.0,22.9163,22.9235,22.8732,22.8732,52718.0
2017-09-11 13:25:00,31.86,31.87,31.84,31.86,18900.0,22.8804,22.8875,22.866,22.8804,18900.0
2017-09-11 13:30:00,31.85,31.85,31.8,31.84,12003.0,22.8732,22.8732,22.8373,22.866,12003.0
2017-09-11 13:35:00,31.84,31.87,31.83,31.84,21372.0,22.866,22.8875,22.8588,22.866,21372.0
2017-09-11 13:40:00,31.83,31.84,31.77,31.78,33679.0,22.8588,22.866,22.8157,22.8229,33679.0
2017-09-11 13:45:00,31.79,31.81,31.77,31.8,29216.0,22.8301,22.8445,22.8157,22.8373,29216.0
2017-09-11 13:50:00,31.81,31.81,31.74,31.74,49644.0,22.8445,22.8445,22.7942,22.7942,49644.0
2017-09-11 13:55:00,31.74,31.75,31.7,31.7,17698.0,22.7942,22.8014,22.7655,22.7655,17698.0
2017-09-11 14:00:00,31.7,31.73,31.7,31.72,17266.0,22.7655,22.787,22.7655,22.7798,17266.0
2017-09-11 14:05:00,31.71,31.76,31.71,31.75,27280.0,22.7726,22.8085,22.7726,22.8014,27280.0
2017-09-11 14:10:00,31.75,31.77,31.72,31.73,9585.0,22.8014,22.8157,22.7798,22.787,9585.0
2017-09-11 14:15:00,31.72,31.72,31.69,31.69,11330.0,22.7798,22.7798,22.7583,22.7583,11330.0
2017-09-11 14:20:00,31.7,31.71,31.66,31.67,16073.0,22.7655,22.7726,22.7367,22.7439,16073.0
2017-09-11 14:25:00,31.67,31.68,31.66,31.67,12261.0,22.7439,22.7511,22.7367,22.7439,12261.0
2017-09-11 14:30:00,31.67,31.74,31.67,31.74,19092.0,22.7439,22.7942,22.7439,22.7942,19092.0
2017-09-11 14:35:00,31.74,31.77,31.72,31.73,17068.0,22.7942,22.8157,22.7798,22.787,17068.0
2017-09-11 14:40:00,31.73,31.75,31.73,31.75,8218.0,22.787,22.8014,22.787,22.8014,8218.0
2017-09-11 14:45:00,31.75,31.75,31.71,31.73,28380.0,22.8014,22.8014,22.7726,22.787,28380.0
2017-09-11 14:50:00,31.73,31.73,31.71,31.71,16678.0,22.787,22.787,22.7726,22.7726,16678.0
2017-09-11 14:55:00,31.71,31.72,31.64,31.64,30875.0,22.7726,22.7798,22.7224,22.7224,30875.0
2017-09-11 15:00:00,31.63,31.66,31.63,31.65,66222.0,22.7152,22.7367,22.7152,22.7296,66222.0
2017-09-11 15:05:00,31.64,31.68,31.64,31.68,22640.0,22.7224,22.7511,22.7224,22.7511,22640.0
2017-09-11 15:10:00,31.68,31.71,31.67,31.71,20534.0,22.7511,22.7726,22.7439,22.7726,20534.0
2017-09-11 15:15:00,31.71,31.74,31.7,31.71,34275.0,22.7726,22.7942,22.7655,22.7726,34275.0
2017-09-11 15:20:00,31.71,31.72,31.68,31.68,32526.0,22.7726,22.7798,22.7511,22.7511,32526.0
2017-09-11 15:25:00,31.68,31.72,31.68,31.71,24418.0,22.7511,22.7798,22.7511,22.7726,24418.0
2017-09-11 15:30:00,31.7,31.75,31.69,31.75,33893.0,22.7655,22.8014,22.7583,22.8014,33893.0
2017-09-11 15:35:00,31.75,31.79,31.71,31.76,66469.0,22.8014,22.8301,22.7726,22.8085,66469.0
2017-09-11 15:40:00,31.76,31.78,31.74,31.78,61928.0,22.8085,22.8229,22.7942,22.8229,61928.0
2017-09-11 15:45:00,31.78,31.79,31.75,31.78,71700.0,22.8229,22.8301,22.8014,22.8229,71700.0
2017-09-11 15:50:00,31.78,31.79,31.77,31.79,116933.0,22.8229,22.8301,22.8157,22.8301,116933.0
2017-09-11 15:55:00,31.79,31.83,31.78,31.82,234350.0,22.8301,22.8588,22.8229,22.8516,234350.0
2017-09-12 09:30:00,31.89,31.98,31.81,31.93,55197.0,22.9019,22.9665,22.8445,22.9306,55197.0
2017-09-12 09:35:00,31.94,32.0,31.88,32.0,44662.0,22.9378,22.9809,22.8947,22.9809,44662.0
2017-09-12 09:40:00,32.0,32.03,31.87,31.95,22878.0,22.9809,23.0025,22.8875,22.945,22878.0
2017-09-12 09:45:00,31.97,32.0,31.93,31.98,20395.0,22.9594,22.9809,22.9306,22.9665,20395.0
2017-09-12 09:50:00,31.97,32.01,31.95,32.0,67207.0,22.9594,22.9881,22.945,22.9809,67207.0
2017-09-12 09:55:00,32.01,32.16,32.01,32.16,69166.0,22.9881,23.0958,22.9881,23.0958,69166.0
2017-09-12 10:00:00,32.15,32.33,32.13,32.33,41147.0,23.0886,23.2179,23.0743,23.2179,41147.0
2017-09-12 10:05:00,32.32,32.37,32.29,32.33,17883.0,23.2107,23.2466,23.1892,23.2179,17883.0
2017-09-12 10:10:00,32.34,32.36,32.3,32.3,34339.0,23.2251,23.2394,23.1964,23.1964,34339.0
2017-09-12 10:15:00,32.3,32.32,32.27,32.3,76462.0,23.1964,23.2107,23.1748,23.1964,76462.0
2017-09-12 10:20:00,32.3,32.3,32.18,32.19,104446.0,23.1964,23.1964,23.1102,23.1174,104446.0
2017-09-12 10:25:00,32.19,32.26,32.14,32.14,29643.0,23.1174,23.1676,23.0814,23.0814,29643.0
2017-09-12 10:30:00,32.14,32.19,32.09,32.18,27687.0,23.0814,23.1174,23.0455,23.1102,27687.0
2017-09-12 10:35:00,32.19,32.3,32.19,32.3,25272.0,23.1174,23.1964,23.1174,23.1964,25272.0
2017-09-12 10:40:00,32.29,32.3,32.24,32.24,20466.0,23.1892,23.1964,23.1533,23.1533,20466.0
2017-09-12 10:45:00,32.24,32.27,32.19,32.24,54179.0,23.1533,23.1748,23.1174,23.1533,54179.0
2017-09-12 10:50:00,32.24,32.24,32.17,32.19,57211.0,23.1533,23.1533,23.103,23.1174,57211.0
2017-09-12 10:55:00,32.2,32.23,32.18,32.19,23831.0,23.1245,23.1461,23.1102,23.1174,23831.0
2017-09-12 11:00:00,32.19,32.19,32.14,32.16,20710.0,23.1174,23.1174,23.0814,23.0958,20710.0
2017-09-12 11:05:00,32.16,32.25,32.16,32.21,29669.0,23.0958,23.1604,23.0958,23.1317,29669.0
2017-09-12 11:10:00,32.21,32.3,32.2,32.3,13823.0,23.1317,23.1964,23.1245,23.1964,13823.0
2017-09-12 11:15:00,32.3,32.36,32.29,32.36,23962.0,23.1964,23.2394,23.1892,23.2394,23962.0
2017-09-12 11:20:00,32.36,32.36,32.28,32.29,66584.0,23.2394,23.2394,23.182,23.1892,66584.0
2017-09-12 11:25:00,32.28,32.37,32.28,32.37,25839.0,23.182,23.2466,23.182,23.2466,25839.0
2017-09-12 11:30:00,32.37,32.38,32.32,32.36,36626.0,23.2466,23.2538,23.2107,23.2394,36626.0
2017-09-12 11:35:00,32.36,32.45,32.36,32.44,25543.0,23.2394,23.3041,23.2394,23.2969,25543.0
2017-09-12 11:40:00,32.43,32.49,32.42,32.49,28582.0,23.2897,23.3328,23.2825,23.3328,28582.0
2017-09-12 11:45:00,32.5,32.5,32.46,32.47,27095.0,23.34,23.34,23.3113,23.3184,27095.0
2017-09-12 11:50:00,32.47,32.49,32.44,32.48,39473.0,23.3184,23.3328,23.2969,23.3256,39473.0
2017-09-12 11:55:00,32.48,32.54,32.47,32.51,58268.0,23.3256,23.3687,23.3184,23.3472,58268.0
2017-09-12 12:00:00,32.52,32.53,32.44,32.46,20967.0,23.3543,23.3615,23.2969,23.3113,20967.0
2017-09-12 12:05:00,32.46,32.47,32.38,32.4,38895.0,23.3113,23.3184,23.2538,23.2682,38895.0
2017-09-12 12:10:00,32.4,32.42,32.36,32.41,53150.0,23.2682,23.2825,23.2394,23.2753,53150.0
2017-09-12 12:15:00,32.41,32.44,32.39,32.42,16289.0,23.2753,23.2969,23.261,23.2825,16289.0
2017-09-12 12:20:00,32.42,32.42,32.32,32.34,33027.0,23.2825,23.2825,23.2107,23.2251,33027.0
2017-09-12 12:25:00,32.33,32.33,32.29,32.33,18112.0,23.2179,23.2179,23.1892,23.2179,18112.0
2017-09-12 12:30:00,32.33,32.34,32.28,32.28,18525.0,23.2179,23.2251,23.182,23.182,18525.0
2017-09-12 12:35:00,32.28,32.33,32.28,32.33,18959.0,23.182,23.2179,23.182,23.2179,18959.0
2017-09-12 12:40:00,32.32,32.36,32.3,32.34,47207.0,23.2107,23.2394,23.1964,23.2251,47207.0
2017-09-12 12:45:00,32.34,32.36,32.33,32.34,14970.0,23.2251,23.2394,23.2179,23.2251,14970.0
2017-09-12 12:50:00,32.34,32.41,32.34,32.39,37014.0,23.2251,23.2753,23.2251,23.261,37014.0
2017-09-12 12:55:00,32.39,32.44,32.38,32.44,19860.0,23.261,23.2969,23.2538,23.2969,19860.0
2017-09-12 13:00:00,32.43,32.43,32.4,32.42,6808.0,23.2897,23.2897,23.2682,23.2825,6808.0
2017-09-12 13:05:00,32.43,32.48,32.42,32.47,43913.0,23.2897,23.3256,23.2825,23.3184,43913.0
2017-09-12 13:10:00,32.47,32.48,32.43,32.45,23287.0,23.3184,23.3256,23.2897,23.3041,23287.0
2017-09-12 13:15:00,32.45,32.47,32.42,32.43,15601.0,23.3041,23.3184,23.2825,23.2897,15601.0
2017-09-12 13:20:00,32.44,32.46,32.38,32.39,26576.0,23.2969,23.3113,23.2538,23.261,26576.0
2017-09-12 13:25:00,32.39,32.39,32.32,32.32,30635.0,23.261,23.261,23.2107,23.2107,30635.0
2017-09-12 13:30:00,32.33,32.36,32.32,32.33,28723.0,23.2179,23.2394,23.2107,23.2179,28723.0
2017-09-12 13:35:00,32.32,32.34,32.29,32.29,14721.0,23.2107,23.2251,23.1892,23.1892,14721.0
2017-09-12 13:40:00,32.3,32.36,32.3,32.34,24489.0,23.1964,23.2394,23.1964,23.2251,24489.0
2017-09-12 13:45:00,32.34,32.39,32.34,32.36,11310.0,23.2251,23.261,23.2251,23.2394,11310.0
2017-09-12 13:50:00,32.36,32.36,32.28,32.29,13282.0,23.2394,23.2394,23.182,23.1892,13282.0
2017-09-12 13:55:00,32.29,32.31,32.23,32.24,16153.0,23.1892,23.2035,23.1461,23.1533,16153.0
2017-09-12 14:00:00,32.24,32.32,32.24,32.29,22552.0,23.1533,23.2107,23.1533,23.1892,22552.0
2017-09-12 14:05:00,32.29,32.33,32.28,32.29,60542.0,23.1892,23.2179,23.182,23.1892,60542.0
2017-09-12 14:10:00,32.29,32.3,32.26,32.27,16987.0,23.1892,23.1964,23.1676,23.1748,16987.0
2017-09-12 14:15:00,32.27,32.3,32.27,32.28,14386.0,23.1748,23.1964,23.1748,23.182,14386.0
2017-09-12 14:20:00,32.28,32.29,32.25,32.26,15959.0,23.182,23.1892,23.1604,23.1676,15959.0
2017-09-12 14:25:00,32.26,32.26,32.19,32.2,17576.0,23.1676,23.1676,23.1174,23.1245,17576.0
2017-09-12 14:30:00,32.2,32.2,32.15,32.16,16707.0,23.1245,23.1245,23.0886,23.0958,16707.0
2017-09-12 14:35:00,32.16,32.24,32.16,32.2,26681.0,23.0958,23.1533,23.0958,23.1245,26681.0
2017-09-12 14:40:00,32.21,32.26,32.2,32.25,50402.0,23.1317,23.1676,23.1245,23.1604,50402.0
2017-09-12 14:45:00,32.24,32.27,32.23,32.23,24647.0,23.1533,23.1748,23.1461,23.1461,24647.0
2017-09-12 14:50:00,32.23,32.26,32.22,32.23,20074.0,23.1461,23.1676,23.1389,23.1461,20074.0
2017-09-12 14:55:00,32.23,32.25,32.2,32.23,67993.0,23.1461,23.1604,23.1245,23.1461,67993.0
2017-09-12 15:00:00,32.23,32.23,32.04,32.06,104514.0,23.1461,23.1461,23.0096,23.024,104514.0
2017-09-12 15:05:00,32.06,32.09,31.99,32.02,55785.0,23.024,23.0455,22.9737,22.9953,55785.0
2017-09-12 15:10:00,32.02,32.07,31.99,32.06,68215.0,22.9953,23.0312,22.9737,23.024,68215.0
2017-09-12 15:15:00,32.06,32.11,32.06,32.11,50179.0,23.024,23.0599,23.024,23.0599,50179.0
2017-09-12 15:20:00,32.11,32.12,32.06,32.09,55802.0,23.0599,23.0671,23.024,23.0455,55802.0
2017-09-12 15:25:00,32.09,32.12,32.08,32.11,52898.0,23.0455,23.0671,23.0384,23.0599,52898.0
2017-09-12 15:30:00,32.11,32.13,32.06,32.08,54324.0,23.0599,23.0743,23.024,23.0384,54324.0
2017-09-12 15:35:00,32.08,32.09,32.05,32.07,64752.0,23.0384,23.0455,23.0168,23.0312,64752.0
2017-09-12 15:40:00,32.07,32.09,32.06,32.08,67758.0,23.0312,23.0455,23.024,23.0384,67758.0
2017-09-12 15:45:00,32.08,32.11,32.06,32.11,69840.0,23.0384,23.0599,23.024,23.0599,69840.0
2017-09-12 15:50:00,32.11,32.15,32.09,32.15,112798.0,23.0599,23.0886,23.0455,23.0886,112798.0
2017-09-12 15:55:00,32.14,32.17,32.12,32.17,211227.0,23.0814,23.103,23.0671,23.103,211227.0
2017-09-13 09:30:00,32.37,32.55,32.33,32.52,128837.0,23.2466,23.3759,23.2179,23.3543,128837.0
2017-09-13 09:35:00,32.52,32.73,32.52,32.69,100405.0,23.3543,23.5052,23.3543,23.4764,100405.0
2017-09-13 09:40:00,32.7,32.89,32.7,32.8,98069.0,23.4836,23.6201,23.4836,23.5554,98069.0
2017-09-13 09:45:00,32.8,32.91,32.79,32.89,43150.0,23.5554,23.6344,23.5482,23.6201,43150.0
2017-09-13 09:50:00,32.9,32.96,32.86,32.9,69410.0,23.6272,23.6703,23.5985,23.6272,69410.0
2017-09-13 09:55:00,32.91,33.03,32.91,33.02,69031.0,23.6344,23.7206,23.6344,23.7134,69031.0
2017-09-13 10:00:00,33.02,33.04,32.88,32.94,81538.0,23.7134,23.7278,23.6129,23.656,81538.0
2017-09-13 10:05:00,32.95,32.97,32.84,32.93,64391.0,23.6632,23.6775,23.5842,23.6488,64391.0
2017-09-13 10:10:00,32.95,33.01,32.9,32.97,68400.0,23.6632,23.7062,23.6272,23.6775,68400.0
2017-09-13 10:15:00,32.97,32.97,32.89,32.91,54535.0,23.6775,23.6775,23.6201,23.6344,54535.0
2017-09-13 10:20:00,32.9,32.98,32.89,32.98,80788.0,23.6272,23.6847,23.6201,23.6847,80788.0
2017-09-13 10:25:00,32.98,33.03,32.92,33.02,46127.0,23.6847,23.7206,23.6416,23.7134,46127.0
2017-09-13 10:30:00,33.02,33.14,32.9,33.0,121209.0,23.7134,23.7996,23.6272,23.6991,121209.0
2017-09-13 10:35:00,32.99,33.11,32.98,32.99,91704.0,23.6919,23.7781,23.6847,23.6919,91704.0
2017-09-13 10:40:00,32.99,33.01,32.85,32.89,54011.0,23.6919,23.7062,23.5913,23.6201,54011.0
2017-09-13 10:45:00,32.88,32.9,32.8,32.88,71652.0,23.6129,23.6272,23.5554,23.6129,71652.0
2017-09-13 10:50:00,32.88,33.06,32.83,33.05,79575.0,23.6129,23.7421,23.577,23.735,79575.0
2017-09-13 10:55:00,33.07,33.2,33.04,33.17,86468.0,23.7493,23.8427,23.7278,23.8211,86468.0
2017-09-13 11:00:00,33.17,33.23,33.15,33.22,34463.0,23.8211,23.8642,23.8068,23.8571,34463.0
2017-09-13 11:05:00,33.22,33.29,33.19,33.25,81157.0,23.8571,23.9073,23.8355,23.8786,81157.0
2017-09-13 11:10:00,33.25,33.28,33.21,33.25,36557.0,23.8786,23.9001,23.8499,23.8786,36557.0
2017-09-13 11:15:00,33.26,33.3,33.22,33.22,24265.0,23.8858,23.9145,23.8571,23.8571,24265.0
2017-09-13 11:20:00,33.22,33.37,33.22,33.37,67403.0,23.8571,23.9648,23.8571,23.9648,67403.0
2017-09-13 11:25:00,33.38,33.4,33.32,33.36,44062.0,23.972,23.9863,23.9289,23.9576,44062.0
2017-09-13 11:30:00,33.37,33.37,33.27,33.29,27327.0,23.9648,23.9648,23.893,23.9073,27327.0
2017-09-13 11:35:00,33.28,33.34,33.21,33.27,77053.0,23.9001,23.9432,23.8499,23.893,77053.0
2017-09-13 11:40:00,33.27,33.35,33.21,33.33,130838.0,23.893,23.9504,23.8499,23.9361,130838.0
2017-09-13 11:45:00,33.33,33.46,33.33,33.43,117369.0,23.9361,24.0294,23.9361,24.0079,117369.0
2017-09-13 11:50:00,33.43,33.45,33.37,33.4,97390.0,24.0079,24.0222,23.9648,23.9863,97390.0
2017-09-13 11:55:00,33.39,33.39,33.29,33.35,32525.0,23.9791,23.9791,23.9073,23.9504,32525.0
2017-09-13 12:00:00,33.36,33.37,33.23,33.23,51828.0,23.9576,23.9648,23.8642,23.8642,51828.0
2017-09-13 12:05:00,33.24,33.24,33.09,33.11,205341.0,23.8714,23.8714,23.7637,23.7781,205341.0
2017-09-13 12:10:00,33.11,33.16,33.08,33.14,30197.0,23.7781,23.814,23.7565,23.7996,30197.0
2017-09-13 12:15:00,33.13,33.23,33.13,33.23,28826.0,23.7924,23.8642,23.7924,23.8642,28826.0
2017-09-13 12:20:00,33.23,33.29,33.21,33.28,56288.0,23.8642,23.9073,23.8499,23.9001,56288.0
2017-09-13 12:25:00,33.27,33.32,33.25,33.3,43657.0,23.893,23.9289,23.8786,23.9145,43657.0
2017-09-13 12:30:00,33.3,33.34,33.29,33.34,42655.0,23.9145,23.9432,23.9073,23.9432,42655.0
2017-09-13 12:35:00,33.33,33.34,33.26,33.27,31818.0,23.9361,23.9432,23.8858,23.893,31818.0
2017-09-13 12:40:00,33.27,33.28,33.2,33.2,45682.0,23.893,23.9001,23.8427,23.8427,45682.0
2017-09-13 12:45:00,33.2,33.23,33.18,33.18,22323.0,23.8427,23.8642,23.8283,23.8283,22323.0
2017-09-13 12:50:00,33.19,33.22,33.16,33.16,16545.0,23.8355,23.8571,23.814,23.814,16545.0
2017-09-13 12:55:00,33.17,33.17,33.08,33.1,44652.0,23.8211,23.8211,23.7565,23.7709,44652.0
2017-09-13 13:00:00,33.1,33.16,33.08,33.15,45913.0,23.7709,23.814,23.7565,23.8068,45913.0
2017-09-13 13:05:00,33.15,33.2,33.14,33.2,26620.0,23.8068,23.8427,23.7996,23.8427,26620.0
2017-09-13 13:10:00,33.2,33.2,33.14,33.17,26641.0,23.8427,23.8427,23.7996,23.8211,26641.0
2017-09-13 13:15:00,33.16,33.2,33.13,33.15,31131.0,23.814,23.8427,23.7924,23.8068,31131.0
2017-09-13 13:20:00,33.15,33.2,33.13,33.16,37649.0,23.8068,23.8427,23.7924,23.814,37649.0
2017-09-13 13:25:00,33.16,33.28,33.15,33.27,80869.0,23.814,23.9001,23.8068,23.893,80869.0
2017-09-13 13:30:00,33.27,33.39,33.26,33.39,66086.0,23.893,23.9791,23.8858,23.9791,66086.0
2017-09-13 13:35:00,33.4,33.41,33.29,33.3,30047.0,23.9863,23.9935,23.9073,23.9145,30047.0
2017-09-13 13:40:00,33.32,33.32,33.23,33.26,32313.0,23.9289,23.9289,23.8642,23.8858,32313.0
2017-09-13 13:45:00,33.27,33.33,33.26,33.32,40294.0,23.893,23.9361,23.8858,23.9289,40294.0
2017-09-13 13:50:00,33.31,33.35,33.3,33.35,17888.0,23.9217,23.9504,23.9145,23.9504,17888.0
2017-09-13 13:55:00,33.34,33.36,33.3,33.34,32241.0,23.9432,23.9576,23.9145,23.9432,32241.0
2017-09-13 14:00:00,33.34,33.34,33.3,33.32,41985.0,23.9432,23.9432,23.9145,23.9289,41985.0
2017-09-13 14:05:00,33.31,33.38,33.31,33.36,37764.0,23.9217,23.972,23.9217,23.9576,37764.0
2017-09-13 14:10:00,33.37,33.38,33.32,33.34,33015.0,23.9648,23.972,23.9289,23.9432,33015.0
2017-09-13 14:15:00,33.35,33.37,33.32,33.32,42996.0,23.9504,23.9648,23.9289,23.9289,42996.0
2017-09-13 14:20:00,33.33,33.34,33.25,33.26,35186.0,23.9361,23.9432,23.8786,23.8858,35186.0
2017-09-13 14:25:00,33.25,33.32,33.25,33.32,40099.0,23.8786,23.9289,23.8786,23.9289,40099.0
2017-09-13 14:30:00,33.31,33.32,33.2,33.25,38012.0,23.9217,23.9289,23.8427,23.8786,38012.0
2017-09-13 14:35:00,33.25,33.27,33.22,33.25,36332.0,23.8786,23.893,23.8571,23.8786,36332.0
2017-09-13 14:40:00,33.25,33.29,33.25,33.28,30049.0,23.8786,23.9073,23.8786,23.9001,30049.0
2017-09-13 14:45:00,33.27,33.33,33.26,33.27,39276.0,23.893,23.9361,23.8858,23.893,39276.0
2017-09-13 14:50:00,33.27,33.29,33.25,33.28,27963.0,23.893,23.9073,23.8786,23.9001,27963.0
2017-09-13 14:55:00,33.28,33.3,33.25,33.26,32904.0,23.9001,23.9145,23.8786,23.8858,32904.0
2017-09-13 15:00:00,33.25,33.29,33.25,33.27,50929.0,23.8786,23.9073,23.8786,23.893,50929.0
2017-09-13 15:05:00,33.27,33.28,33.21,33.21,35362.0,23.893,23.9001,23.8499,23.8499,35362.0
2017-09-13 15:10:00,33.22,33.28,33.21,33.28,38540.0,23.8571,23.9001,23.8499,23.9001,38540.0
2017-09-13 15:15:00,33.27,33.34,33.26,33.31,31256.0,23.893,23.9432,23.8858,23.9217,31256.0
2017-09-13 15:20:00,33.32,33.37,33.3,33.35,35337.0,23.9289,23.9648,23.9145,23.9504,35337.0
2017-09-13 15:25:00,33.34,33.38,33.3,33.37,42404.0,23.9432,23.972,23.9145,23.9648,42404.0
2017-09-13 15:30:00,33.37,33.38,33.32,33.38,65033.0,23.9648,23.972,23.9289,23.972,65033.0
2017-09-13 15:35:00,33.38,33.38,33.32,33.36,74521.0,23.972,23.972,23.9289,23.9576,74521.0
2017-09-13 15:40:00,33.36,33.39,33.34,33.37,128065.0,23.9576,23.9791,23.9432,23.9648,128065.0
2017-09-13 15:45:00,33.37,33.41,33.33,33.36,172789.0,23.9648,23.9935,23.9361,23.9576,172789.0
2017-09-13 15:50:00,33.36,33.49,33.35,33.43,268236.0,23.9576,24.051,23.9504,24.0079,268236.0
2017-09-13 15:55:00,33.43,33.52,33.39,33.51,674251.0,24.0079,24.0725,23.9791,24.0653,674251.0
2017-09-14 09:30:00,33.65,34.13,33.65,34.1,180007.0,24.2086,24.554,24.2086,24.5324,180007.0
2017-09-14 09:35:00,34.1,34.22,34.06,34.1,119283.0,24.5324,24.6187,24.5036,24.5324,119283.0
2017-09-14 09:40:00,34.09,34.11,34.04,34.08,105320.0,24.5252,24.5396,24.4892,24.518,105320.0
2017-09-14 09:45:00,34.1,34.19,33.97,34.17,119655.0,24.5324,24.5971,24.4388,24.5827,119655.0
2017-09-14 09:50:00,34.17,34.26,34.12,34.17,68068.0,24.5827,24.6475,24.5468,24.5827,68068.0
2017-09-14 09:55:00,34.16,34.46,34.15,34.44,148568.0,24.5755,24.7914,24.5683,24.777,148568.0
2017-09-14 10:00:00,34.45,34.49,34.4,34.46,139377.0,24.7842,24.8129,24.7482,24.7914,139377.0
2017-09-14 10:05:00,34.46,34.54,34.41,34.42,87495.0,24.7914,24.8489,24.7554,24.7626,87495.0
2017-09-14 10:10:00,34.43,34.54,34.38,34.42,113610.0,24.7698,24.8489,24.7338,24.7626,113610.0
2017-09-14 10:15:00,34.41,34.45,34.37,34.41,38298.0,24.7554,24.7842,24.7266,24.7554,38298.0
2017-09-14 10:20:00,34.41,34.45,34.36,34.45,91485.0,24.7554,24.7842,24.7194,24.7842,91485.0
2017-09-14 10:25:00,34.45,34.6,34.45,34.51,90006.0,24.7842,24.8921,24.7842,24.8273,90006.0
2017-09-14 10:30:00,34.49,34.5,34.32,34.42,92289.0,24.8129,24.8201,24.6906,24.7626,92289.0
2017-09-14 10:35:00,34.43,34.48,34.39,34.42,69151.0,24.7698,24.8058,24.741,24.7626,69151.0
2017-09-14 10:40:00,34.41,34.42,34.36,34.38,44838.0,24.7554,24.7626,24.7194,24.7338,44838.0
2017-09-14 10:45:00,34.38,34.55,34.37,34.55,119936.0,24.7338,24.8561,24.7266,24.8561,119936.0
2017-09-14 10:50:00,34.54,34.58,34.46,34.48,66963.0,24.8489,24.8777,24.7914,24.8058,66963.0
2017-09-14 10:55:00,34.48,34.51,34.45,34.46,51208.0,24.8058,24.8273,24.7842,24.7914,51208.0
2017-09-14 11:00:00,34.46,34.47,34.32,34.33,47661.0,24.7914,24.7986,24.6906,24.6978,47661.0
2017-09-14 11:05:00,34.32,34.44,34.32,34.43,39777.0,24.6906,24.777,24.6906,24.7698,39777.0
2017-09-14 11:10:00,34.42,34.42,34.27,34.31,42405.0,24.7626,24.7626,24.6547,24.6835,42405.0
2017-09-14 11:15:00,34.32,34.37,34.2,34.21,59890.0,24.6906,24.7266,24.6043,24.6115,59890.0
2017-09-14 11:20:00,34.21,34.27,34.05,34.05,118416.0,24.6115,24.6547,24.4964,24.4964,118416.0
2017-09-14 11:25:00,34.04,34.16,34.03,34.09,52613.0,24.4892,24.5755,24.482,24.5252,52613.0
2017-09-14 11:30:00,34.1,34.15,34.04,34.06,79096.0,24.5324,24.5683,24.4892,24.5036,79096.0
2017-09-14 11:35:00,34.05,34.07,34.01,34.02,46840.0,24.4964,24.5108,24.4676,24.4748,46840.0
2017-09-14 11:40:00,34.01,34.08,33.99,34.08,74492.0,24.4676,24.518,24.4532,24.518,74492.0
2017-09-14 11:45:00,34.08,34.11,33.96,33.96,36938.0,24.518,24.5396,24.4317,24.4317,36938.0
2017-09-14 11:50:00,33.95,34.0,33.93,33.98,29257.0,24.4245,24.4604,24.4101,24.446,29257.0
2017-09-14 11:55:00,33.98,34.04,33.94,34.01,24428.0,24.446,24.4892,24.4173,24.4676,24428.0
2017-09-14 12:00:00,34.02,34.06,33.96,33.99,23572.0,24.4748,24.5036,24.4317,24.4532,23572.0
2017-09-14 12:05:00,33.98,34.04,33.96,34.04,26756.0,24.446,24.4892,24.4317,24.4892,26756.0
2017-09-14 12:10:00,34.04,34.06,34.0,34.05,26961.0,24.4892,24.5036,24.4604,24.4964,26961.0
2017-09-14 12:15:00,34.05,34.05,33.96,33.97,32929.0,24.4964,24.4964,24.4317,24.4388,32929.0
2017-09-14 12:20:00,33.97,33.97,33.87,33.87,39029.0,24.4388,24.4388,24.3669,24.3669,39029.0
2017-09-14 12:25:00,33.87,33.93,33.86,33.88,18838.0,24.3669,24.4101,24.3597,24.3741,18838.0
2017-09-14 12:30:00,33.88,33.92,33.87,33.92,29934.0,24.3741,24.4029,24.3669,24.4029,29934.0
2017-09-14 12:35:00,33.91,33.94,33.88,33.89,69238.0,24.3957,24.4173,24.3741,24.3813,69238.0
2017-09-14 12:40:00,33.9,33.93,33.89,33.93,17730.0,24.3885,24.4101,24.3813,24.4101,17730.0
2017-09-14 12:45:00,33.92,33.94,33.89,33.93,29931.0,24.4029,24.4173,24.3813,24.4101,29931.0
2017-09-14 12:50:00,33.93,33.94,33.9,33.93,18991.0,24.4101,24.4173,24.3885,24.4101,18991.0
2017-09-14 12:55:00,33.94,33.95,33.88,33.89,86451.0,24.4173,24.4245,24.3741,24.3813,86451.0
2017-09-14 13:00:00,33.89,33.89,33.75,33.78,33847.0,24.3813,24.3813,24.2806,24.3022,33847.0
2017-09-14 13:05:00,33.78,33.78,33.72,33.77,19436.0,24.3022,24.3022,24.259,24.295,19436.0
2017-09-14 13:10:00,33.76,33.87,33.75,33.87,27995.0,24.2878,24.3669,24.2806,24.3669,27995.0
2017-09-14 13:15:00,33.87,33.95,33.86,33.94,30810.0,24.3669,24.4245,24.3597,24.4173,30810.0
2017-09-14 13:20:00,33.95,33.99,33.91,33.92,31635.0,24.4245,24.4532,24.3957,24.4029,31635.0
2017-09-14 13:25:00,33.91,33.95,33.88,33.94,26031.0,24.3957,24.4245,24.3741,24.4173,26031.0
2017-09-14 13:30:00,33.94,34.05,33.94,34.02,40774.0,24.4173,24.4964,24.4173,24.4748,40774.0
2017-09-14 13:35:00,34.02,34.05,34.01,34.05,53290.0,24.4748,24.4964,24.4676,24.4964,53290.0
2017-09-14 13:40:00,34.05,34.06,34.0,34.04,49487.0,24.4964,24.5036,24.4604,24.4892,49487.0
2017-09-14 13:45:00,34.04,34.06,33.93,33.93,27529.0,24.4892,24.5036,24.4101,24.4101,27529.0
2017-09-14 13:50:00,33.94,33.99,33.93,33.98,25661.0,24.4173,24.4532,24.4101,24.446,25661.0
2017-09-14 13:55:00,33.98,34.0,33.94,33.95,30684.0,24.446,24.4604,24.4173,24.4245,30684.0
2017-09-14 14:00:00,33.95,33.98,33.94,33.97,27089.0,24.4245,24.446,24.4173,24.4388,27089.0
2017-09-14 14:05:00,33.98,34.02,33.95,34.02,48192.0,24.446,24.4748,24.4245,24.4748,48192.0
2017-09-14 14:10:00,34.02,34.07,34.01,34.07,32846.0,24.4748,24.5108,24.4676,24.5108,32846.0
2017-09-14 14:15:00,34.08,34.08,33.98,33.99,23878.0,24.518,24.518,24.446,24.4532,23878.0
2017-09-14 14:20:00,34.0,34.04,33.99,34.0,25379.0,24.4604,24.4892,24.4532,24.4604,25379.0
2017-09-14 14:25:00,34.0,34.01,33.93,33.93,41818.0,24.4604,24.4676,24.4101,24.4101,41818.0
2017-09-14 14:30:00,33.92,33.93,33.87,33.87,28840.0,24.4029,24.4101,24.3669,24.3669,28840.0
2017-09-14 14:35:00,33.87,33.88,33.84,33.84,35074.0,24.3669,24.3741,24.3453,24.3453,35074.0
2017-09-14 14:40:00,33.84,33.85,33.79,33.83,29796.0,24.3453,24.3525,24.3094,24.3381,29796.0
2017-09-14 14:45:00,33.83,33.85,33.79,33.84,28957.0,24.3381,24.3525,24.3094,24.3453,28957.0
2017-09-14 14:50:00,33.84,33.84,33.75,33.76,23939.0,24.3453,24.3453,24.2806,24.2878,23939.0
2017-09-14 14:55:00,33.75,33.79,33.74,33.79,65662.0,24.2806,24.3094,24.2734,24.3094,65662.0
2017-09-14 15:00:00,33.79,33.83,33.76,33.8,41234.0,24.3094,24.3381,24.2878,24.3165,41234.0
2017-09-14 15:05:00,33.8,33.82,33.75,33.77,66303.0,24.3165,24.3309,24.2806,24.295,66303.0
2017-09-14 15:10:00,33.77,33.78,33.69,33.69,51404.0,24.295,24.3022,24.2374,24.2374,51404.0
2017-09-14 15:15:00,33.7,33.73,33.69,33.72,27627.0,24.2446,24.2662,24.2374,24.259,27627.0
2017-09-14 15:20:00,33.71,33.76,33.69,33.75,42482.0,24.2518,24.2878,24.2374,24.2806,42482.0
2017-09-14 15:25:00,33.75,33.75,33.69,33.74,58701.0,24.2806,24.2806,24.2374,24.2734,58701.0
2017-09-14 15:30:00,33.75,33.89,33.74,33.89,106814.0,24.2806,24.3813,24.2734,24.3813,106814.0
2017-09-14 15:35:00,33.89,33.92,33.85,33.85,68729.0,24.3813,24.4029,24.3525,24.3525,68729.0
2017-09-14 15:40:00,33.86,33.92,33.85,33.92,102920.0,24.3597,24.4029,24.3525,24.4029,102920.0
2017-09-14 15:45:00,33.91,33.94,33.86,33.92,130255.0,24.3957,24.4173,24.3597,24.4029,130255.0
2017-09-14 15:50:00,33.92,33.97,33.91,33.93,149318.0,24.4029,24.4388,24.3957,24.4101,149318.0
2017-09-14 15:55:00,33.93,33.94,33.87,33.9,290368.0,24.4101,24.4173,24.3669,24.3885,290368.0
2017-09-15 09:30:00,33.94,34.23,33.77,34.21,597074.0,24.4173,24.6259,24.295,24.6115,597074.0
2017-09-15 09:35:00,34.2,34.21,33.94,34.02,74991.0,24.6043,24.6115,24.4173,24.4748,74991.0
2017-09-15 09:40:00,34.02,34.03,33.6,33.65,84993.0,24.4748,24.482,24.1727,24.2086,84993.0
2017-09-15 09:45:00,33.64,33.82,33.57,33.77,120035.0,24.2014,24.3309,24.1511,24.295,120035.0
2017-09-15 09:50:00,33.77,33.9,33.76,33.9,110581.0,24.295,24.3885,24.2878,24.3885,110581.0
2017-09-15 09:55:00,33.89,33.94,33.77,33.77,49770.0,24.3813,24.4173,24.295,24.295,49770.0
2017-09-15 10:00:00,33.78,33.8,33.74,33.76,96186.0,24.3022,24.3165,24.2734,24.2878,96186.0
2017-09-15 10:05:00,33.75,33.8,33.74,33.76,33120.0,24.2806,24.3165,24.2734,24.2878,33120.0
2017-09-15 10:10:00,33.77,33.83,33.74,33.76,50037.0,24.295,24.3381,24.2734,24.2878,50037.0
2017-09-15 10:15:00,33.74,33.85,33.74,33.82,35769.0,24.2734,24.3525,24.2734,24.3309,35769.0
2017-09-15 10:20:00,33.83,33.89,33.81,33.88,31581.0,24.3381,24.3813,24.3237,24.3741,31581.0
2017-09-15 10:25:00,33.88,33.88,33.81,33.84,36421.0,24.3741,24.3741,24.3237,24.3453,36421.0
2017-09-15 10:30:00,33.84,33.86,33.73,33.74,42291.0,24.3453,24.3597,24.2662,24.2734,42291.0
2017-09-15 10:35:00,33.74,33.75,33.63,33.64,46032.0,24.2734,24.2806,24.1942,24.2014,46032.0
2017-09-15 10:40:00,33.63,33.63,33.53,33.57,51101.0,24.1942,24.1942,24.1223,24.1511,51101.0
2017-09-15 10:45:00,33.56,33.59,33.54,33.55,39228.0,24.1439,24.1655,24.1295,24.1367,39228.0
2017-09-15 10:50:00,33.55,33.58,33.53,33.57,22476.0,24.1367,24.1583,24.1223,24.1511,22476.0
2017-09-15 10:55:00,33.56,33.56,33.49,33.52,40318.0,24.1439,24.1439,24.0935,24.1151,40318.0
2017-09-15 11:00:00,33.51,33.53,33.47,33.49,32633.0,24.1079,24.1223,24.0791,24.0935,32633.0
2017-09-15 11:05:00,33.48,33.54,33.48,33.52,25428.0,24.0863,24.1295,24.0863,24.1151,25428.0
2017-09-15 11:10:00,33.52,33.58,33.52,33.57,39964.0,24.1151,24.1583,24.1151,24.1511,39964.0
2017-09-15 11:15:00,33.58,33.59,33.53,33.55,35848.0,24.1583,24.1655,24.1223,24.1367,35848.0
2017-09-15 11:20:00,33.55,33.56,33.51,33.52,28607.0,24.1367,24.1439,24.1079,24.1151,28607.0
2017-09-15 11:25:00,33.52,33.6,33.5,33.59,23785.0,24.1151,24.1727,24.1007,24.1655,23785.0
2017-09-15 11:30:00,33.57,33.59,33.53,33.54,24251.0,24.1511,24.1655,24.1223,24.1295,24251.0
2017-09-15 11:35:00,33.53,33.55,33.48,33.48,25907.0,24.1223,24.1367,24.0863,24.0863,25907.0
2017-09-15 11:40:00,33.48,33.48,33.43,33.46,27534.0,24.0863,24.0863,24.0504,24.0719,27534.0
2017-09-15 11:45:00,33.45,33.46,33.39,33.45,16101.0,24.0647,24.0719,24.0216,24.0647,16101.0
2017-09-15 11:50:00,33.45,33.46,33.4,33.41,19443.0,24.0647,24.0719,24.0288,24.036,19443.0
2017-09-15 11:55:00,33.41,33.41,33.35,33.36,21349.0,24.036,24.036,23.9928,24.0,21349.0
2017-09-15 12:00:00,33.36,33.36,33.27,33.27,25281.0,24.0,24.0,23.9352,23.9352,25281.0
2017-09-15 12:05:00,33.27,33.35,33.25,33.34,31615.0,23.9352,23.9928,23.9209,23.9856,31615.0
2017-09-15 12:10:00,33.35,33.38,33.33,33.34,37408.0,23.9928,24.0144,23.9784,23.9856,37408.0
2017-09-15 12:15:00,33.34,33.38,33.33,33.37,46578.0,23.9856,24.0144,23.9784,24.0072,46578.0
2017-09-15 12:20:00,33.36,33.36,33.29,33.32,20252.0,24.0,24.0,23.9496,23.9712,20252.0
2017-09-15 12:25:00,33.32,33.36,33.31,33.34,32282.0,23.9712,24.0,23.964,23.9856,32282.0
2017-09-15 12:30:00,33.35,33.37,33.34,33.35,15388.0,23.9928,24.0072,23.9856,23.9928,15388.0
2017-09-15 12:35:00,33.35,33.36,33.32,33.35,29552.0,23.9928,24.0,23.9712,23.9928,29552.0
2017-09-15 12:40:00,33.35,33.4,33.33,33.34,40091.0,23.9928,24.0288,23.9784,23.9856,40091.0
2017-09-15 12:45:00,33.34,33.37,33.3,33.35,32324.0,23.9856,24.0072,23.9568,23.9928,32324.0
2017-09-15 12:50:00,33.34,33.38,33.33,33.37,37620.0,23.9856,24.0144,23.9784,24.0072,37620.0
2017-09-15 12:55:00,33.37,33.37,33.33,33.33,19287.0,24.0072,24.0072,23.9784,23.9784,19287.0
2017-09-15 13:00:00,33.33,33.35,33.29,33.34,15494.0,23.9784,23.9928,23.9496,23.9856,15494.0
2017-09-15 13:05:00,33.34,33.37,33.32,33.32,18112.0,23.9856,24.0072,23.9712,23.9712,18112.0
2017-09-15 13:10:00,33.32,33.35,33.32,33.32,8529.0,23.9712,23.9928,23.9712,23.9712,8529.0
2017-09-15 13:15:00,33.32,33.35,33.32,33.34,16460.0,23.9712,23.9928,23.9712,23.9856,16460.0
2017-09-15 13:20:00,33.34,33.35,33.32,33.35,15830.0,23.9856,23.9928,23.9712,23.9928,15830.0
2017-09-15 13:25:00,33.35,33.36,33.34,33.36,13035.0,23.9928,24.0,23.9856,24.0,13035.0
2017-09-15 13:30:00,33.35,33.36,33.33,33.36,17961.0,23.9928,24.0,23.9784,24.0,17961.0
2017-09-15 13:35:00,33.35,33.36,33.32,33.33,15117.0,23.9928,24.0,23.9712,23.9784,15117.0
2017-09-15 13:40:00,33.33,33.35,33.31,33.34,15224.0,23.9784,23.9928,23.964,23.9856,15224.0
2017-09-15 13:45:00,33.33,33.39,33.33,33.38,22954.0,23.9784,24.0216,23.9784,24.0144,22954.0
2017-09-15 13:50:00,33.38,33.39,33.36,33.38,19740.0,24.0144,24.0216,24.0,24.0144,19740.0
2017-09-15 13:55:00,33.37,33.4,33.35,33.38,40367.0,24.0072,24.0288,23.9928,24.0144,40367.0
2017-09-15 14:00:00,33.38,33.38,33.33,33.34,28250.0,24.0144,24.0144,23.9784,23.9856,28250.0
2017-09-15 14:05:00,33.34,33.36,33.32,33.34,27291.0,23.9856,24.0,23.9712,23.9856,27291.0
2017-09-15 14:10:00,33.34,33.36,33.32,33.34,22563.0,23.9856,24.0,23.9712,23.9856,22563.0
2017-09-15 14:15:00,33.34,33.35,33.31,33.31,13227.0,23.9856,23.9928,23.964,23.964,13227.0
2017-09-15 14:20:00,33.32,33.36,33.32,33.34,10930.0,23.9712,24.0,23.9712,23.9856,10930.0
2017-09-15 14:25:00,33.34,33.38,33.33,33.36,25382.0,23.9856,24.0144,23.9784,24.0,25382.0
2017-09-15 14:30:00,33.36,33.38,33.35,33.37,24782.0,24.0,24.0144,23.9928,24.0072,24782.0
2017-09-15 14:35:00,33.37,33.44,33.36,33.42,53196.0,24.0072,24.0576,24.0,24.0432,53196.0
2017-09-15 14:40:00,33.43,33.43,33.39,33.43,17652.0,24.0504,24.0504,24.0216,24.0504,17652.0
2017-09-15 14:45:00,33.42,33.45,33.42,33.45,27800.0,24.0432,24.0647,24.0432,24.0647,27800.0
2017-09-15 14:50:00,33.44,33.45,33.37,33.39,37158.0,24.0576,24.0647,24.0072,24.0216,37158.0
2017-09-15 14:55:00,33.39,33.47,33.38,33.46,27078.0,24.0216,24.0791,24.0144,24.0719,27078.0
2017-09-15 15:00:00,33.47,33.49,33.45,33.47,35572.0,24.0791,24.0935,24.0647,24.0791,35572.0
2017-09-15 15:05:00,33.47,33.5,33.47,33.48,31439.0,24.0791,24.1007,24.0791,24.0863,31439.0
2017-09-15 15:10:00,33.48,33.52,33.47,33.5,32449.0,24.0863,24.1151,24.0791,24.1007,32449.0
2017-09-15 15:15:00,33.5,33.53,33.49,33.51,27068.0,24.1007,24.1223,24.0935,24.1079,27068.0
2017-09-15 15:20:00,33.51,33.52,33.48,33.5,27120.0,24.1079,24.1151,24.0863,24.1007,27120.0
2017-09-15 15:25:00,33.5,33.55,33.48,33.54,21940.0,24.1007,24.1367,24.0863,24.1295,21940.0
2017-09-15 15:30:00,33.54,33.57,33.53,33.57,27149.0,24.1295,24.1511,24.1223,24.1511,27149.0
2017-09-15 15:35:00,33.57,33.61,33.55,33.61,62440.0,24.1511,24.1799,24.1367,24.1799,62440.0
2017-09-15 15:40:00,33.61,33.61,33.55,33.57,62921.0,24.1799,24.1799,24.1367,24.1511,62921.0
2017-09-15 15:45:00,33.57,33.62,33.55,33.6,81920.0,24.1511,24.187,24.1367,24.1727,81920.0
2017-09-15 15:50:00,33.6,33.64,33.59,33.64,102492.0,24.1727,24.2014,24.1655,24.2014,102492.0
2017-09-15 15:55:00,33.64,33.66,33.61,33.64,251275.0,24.2014,24.2158,24.1799,24.2014,251275.0
2017-09-18 09:30:00,33.49,33.52,33.31,33.51,65687.0,24.0935,24.1151,23.964,24.1079,65687.0
2017-09-18 09:35:00,33.57,33.62,33.28,33.32,67425.0,24.1511,24.187,23.9424,23.9712,67425.0
2017-09-18 09:40:00,33.32,33.41,33.26,33.32,64847.0,23.9712,24.036,23.9281,23.9712,64847.0
2017-09-18 09:45:00,33.34,33.43,33.26,33.43,42319.0,23.9856,24.0504,23.9281,24.0504,42319.0
2017-09-18 09:50:00,33.43,33.48,33.41,33.44,38898.0,24.0504,24.0863,24.036,24.0576,38898.0
2017-09-18 09:55:00,33.45,33.48,33.41,33.43,86376.0,24.0647,24.0863,24.036,24.0504,86376.0
2017-09-18 10:00:00,33.41,33.46,33.33,33.42,83438.0,24.036,24.0719,23.9784,24.0432,83438.0
2017-09-18 10:05:00,33.41,33.45,33.37,33.39,30359.0,24.036,24.0647,24.0072,24.0216,30359.0
2017-09-18 10:10:00,33.38,33.48,33.36,33.42,53604.0,24.0144,24.0863,24.0,24.0432,53604.0
2017-09-18 10:15:00,33.43,33.45,33.38,33.4,50796.0,24.0504,24.0647,24.0144,24.0288,50796.0
2017-09-18 10:20:00,33.39,33.4,33.34,33.36,34962.0,24.0216,24.0288,23.9856,24.0,34962.0
2017-09-18 10:25:00,33.35,33.35,33.26,33.3,33389.0,23.9928,23.9928,23.9281,23.9568,33389.0
2017-09-18 10:30:00,33.33,33.39,33.31,33.35,44718.0,23.9784,24.0216,23.964,23.9928,44718.0
2017-09-18 10:35:00,33.35,33.39,33.3,33.39,28816.0,23.9928,24.0216,23.9568,24.0216,28816.0
2017-09-18 10:40:00,33.38,33.4,33.36,33.38,47174.0,24.0144,24.0288,24.0,24.0144,47174.0
2017-09-18 10:45:00,33.38,33.41,33.33,33.39,24289.0,24.0144,24.036,23.9784,24.0216,24289.0
2017-09-18 10:50:00,33.39,33.39,33.31,33.33,34450.0,24.0216,24.0216,23.964,23.9784,34450.0
2017-09-18 10:55:00,33.33,33.35,33.26,33.3,46022.0,23.9784,23.9928,23.9281,23.9568,46022.0
2017-09-18 11:00:00,33.28,33.3,33.2,33.21,31044.0,23.9424,23.9568,23.8849,23.8921,31044.0
2017-09-18 11:05:00,33.21,33.27,33.2,33.25,25562.0,23.8921,23.9352,23.8849,23.9209,25562.0
2017-09-18 11:10:00,33.25,33.25,33.18,33.2,39847.0,23.9209,23.9209,23.8705,23.8849,39847.0
2017-09-18 11:15:00,33.21,33.24,33.19,33.21,45948.0,23.8921,23.9137,23.8777,23.8921,45948.0
2017-09-18 11:20:00,33.22,33.27,33.21,33.26,27427.0,23.8993,23.9352,23.8921,23.9281,27427.0
2017-09-18 11:25:00,33.25,33.37,33.24,33.33,69269.0,23.9209,24.0072,23.9137,23.9784,69269.0
2017-09-18 11:30:00,33.33,33.34,33.2,33.2,29586.0,23.9784,23.9856,23.8849,23.8849,29586.0
2017-09-18 11:35:00,33.2,33.21,33.12,33.16,64200.0,23.8849,23.8921,23.8273,23.8561,64200.0
2017-09-18 11:40:00,33.16,33.23,33.13,33.2,37456.0,23.8561,23.9065,23.8345,23.8849,37456.0
2017-09-18 11:45:00,33.2,33.25,33.2,33.24,22385.0,23.8849,23.9209,23.8849,23.9137,22385.0
2017-09-18 11:50:00,33.24,33.26,33.2,33.22,120666.0,23.9137,23.9281,23.8849,23.8993,120666.0
2017-09-18 11:55:00,33.22,33.33,33.22,33.32,24058.0,23.8993,23.9784,23.8993,23.9712,24058.0
2017-09-18 12:00:00,33.33,33.44,33.33,33.43,65989.0,23.9784,24.0576,23.9784,24.0504,65989.0
2017-09-18 12:05:00,33.44,33.46,33.42,33.45,59615.0,24.0576,24.0719,24.0432,24.0647,59615.0
2017-09-18 12:10:00,33.47,33.48,33.44,33.45,53135.0,24.0791,24.0863,24.0576,24.0647,53135.0
2017-09-18 12:15:00,33.47,33.48,33.46,33.46,8719.0,24.0791,24.0863,24.0719,24.0719,8719.0
2017-09-18 12:20:00,33.47,33.48,33.44,33.47,13632.0,24.0791,24.0863,24.0576,24.0791,13632.0
2017-09-18 12:25:00,33.48,33.54,33.46,33.53,37059.0,24.0863,24.1295,24.0719,24.1223,37059.0
2017-09-18 12:30:00,33.54,33.63,33.54,33.62,51461.0,24.1295,24.1942,24.1295,24.187,51461.0
2017-09-18 12:35:00,33.61,33.63,33.59,33.59,26889.0,24.1799,24.1942,24.1655,24.1655,26889.0
2017-09-18 12:40:00,33.59,33.6,33.56,33.59,14879.0,24.1655,24.1727,24.1439,24.1655,14879.0
2017-09-18 12:45:00,33.59,33.59,33.53,33.58,21421.0,24.1655,24.1655,24.1223,24.1583,21421.0
2017-09-18 12:50:00,33.58,33.58,33.54,33.54,14561.0,24.1583,24.1583,24.1295,24.1295,14561.0
2017-09-18 12:55:00,33.54,33.54,33.5,33.52,10594.0,24.1295,24.1295,24.1007,24.1151,10594.0
2017-09-18 13:00:00,33.53,33.58,33.52,33.58,295156.0,24.1223,24.1583,24.1151,24.1583,295156.0
2017-09-18 13:05:00,33.57,33.61,33.55,33.59,25698.0,24.1511,24.1799,24.1367,24.1655,25698.0
2017-09-18 13:10:00,33.59,33.6,33.58,33.59,11681.0,24.1655,24.1727,24.1583,24.1655,11681.0
2017-09-18 13:15:00,33.59,33.62,33.57,33.59,15854.0,24.1655,24.187,24.1511,24.1655,15854.0
2017-09-18 13:20:00,33.59,33.6,33.56,33.59,12221.0,24.1655,24.1727,24.1439,24.1655,12221.0
2017-09-18 13:25:00,33.6,33.72,33.6,33.69,57482.0,24.1727,24.259,24.1727,24.2374,57482.0
2017-09-18 13:30:00,33.69,33.76,33.67,33.75,68230.0,24.2374,24.2878,24.223,24.2806,68230.0
2017-09-18 13:35:00,33.75,33.8,33.75,33.79,33027.0,24.2806,24.3165,24.2806,24.3094,33027.0
2017-09-18 13:40:00,33.79,33.8,33.73,33.79,65211.0,24.3094,24.3165,24.2662,24.3094,65211.0
2017-09-18 13:45:00,33.78,33.82,33.78,33.8,29387.0,24.3022,24.3309,24.3022,24.3165,29387.0
2017-09-18 13:50:00,33.8,33.81,33.78,33.79,26312.0,24.3165,24.3237,24.3022,24.3094,26312.0
2017-09-18 13:55:00,33.8,33.84,33.79,33.83,31669.0,24.3165,24.3453,24.3094,24.3381,31669.0
2017-09-18 14:00:00,33.83,33.84,33.78,33.81,36875.0,24.3381,24.3453,24.3022,24.3237,36875.0
2017-09-18 14:05:00,33.8,33.82,33.78,33.78,33410.0,24.3165,24.3309,24.3022,24.3022,33410.0
2017-09-18 14:10:00,33.79,33.82,33.77,33.77,25394.0,24.3094,24.3309,24.295,24.295,25394.0
2017-09-18 14:15:00,33.77,33.81,33.76,33.77,41716.0,24.295,24.3237,24.2878,24.295,41716.0
2017-09-18 14:20:00,33.77,33.81,33.76,33.8,21453.0,24.295,24.3237,24.2878,24.3165,21453.0
2017-09-18 14:25:00,33.79,33.81,33.78,33.8,49078.0,24.3094,24.3237,24.3022,24.3165,49078.0
2017-09-18 14:30:00,33.8,33.81,33.73,33.73,22618.0,24.3165,24.3237,24.2662,24.2662,22618.0
2017-09-18 14:35:00,33.74,33.76,33.72,33.72,24435.0,24.2734,24.2878,24.259,24.259,24435.0
2017-09-18 14:40:00,33.73,33.77,33.72,33.76,30436.0,24.2662,24.295,24.259,24.2878,30436.0
2017-09-18 14:45:00,33.77,33.77,33.75,33.76,20587.0,24.295,24.295,24.2806,24.2878,20587.0
2017-09-18 14:50:00,33.76,33.79,33.75,33.77,26542.0,24.2878,24.3094,24.2806,24.295,26542.0
2017-09-18 14:55:00,33.77,33.8,33.76,33.8,23199.0,24.295,24.3165,24.2878,24.3165,23199.0
2017-09-18 15:00:00,33.8,33.87,33.79,33.85,60478.0,24.3165,24.3669,24.3094,24.3525,60478.0
2017-09-18 15:05:00,33.85,33.85,33.81,33.81,40042.0,24.3525,24.3525,24.3237,24.3237,40042.0
2017-09-18 15:10:00,33.82,33.84,33.79,33.8,36960.0,24.3309,24.3453,24.3094,24.3165,36960.0
2017-09-18 15:15:00,33.8,33.83,33.79,33.82,23429.0,24.3165,24.3381,24.3094,24.3309,23429.0
2017-09-18 15:20:00,33.82,33.83,33.81,33.83,23913.0,24.3309,24.3381,24.3237,24.3381,23913.0
2017-09-18 15:25:00,33.83,33.86,33.82,33.85,34675.0,24.3381,24.3597,24.3309,24.3525,34675.0
2017-09-18 15:30:00,33.85,33.86,33.81,33.83,47766.0,24.3525,24.3597,24.3237,24.3381,47766.0
2017-09-18 15:35:00,33.83,33.87,33.82,33.86,39044.0,24.3381,24.3669,24.3309,24.3597,39044.0
2017-09-18 15:40:00,33.87,33.89,33.85,33.88,83502.0,24.3669,24.3813,24.3525,24.3741,83502.0
2017-09-18 15:45:00,33.87,33.89,33.86,33.88,104749.0,24.3669,24.3813,24.3597,24.3741,104749.0
2017-09-18 15:50:00,33.88,33.95,33.88,33.94,117926.0,24.3741,24.4245,24.3741,24.4173,117926.0
2017-09-18 15:55:00,33.94,33.99,33.94,33.97,268186.0,24.4173,24.4532,24.4173,24.4388,268186.0
2017-09-19 09:30:00,33.95,33.99,33.86,33.89,73071.0,24.4245,24.4532,24.3597,24.3813,73071.0
2017-09-19 09:35:00,33.91,33.92,33.79,33.86,48092.0,24.3957,24.4029,24.3094,24.3597,48092.0
2017-09-19 09:40:00,33.86,33.95,33.86,33.93,49307.0,24.3597,24.4245,24.3597,24.4101,49307.0
2017-09-19 09:45:00,33.93,34.02,33.92,33.97,74161.0,24.4101,24.4748,24.4029,24.4388,74161.0
2017-09-19 09:50:00,33.98,33.98,33.86,33.88,87328.0,24.446,24.446,24.3597,24.3741,87328.0
2017-09-19 09:55:00,33.88,33.89,33.82,33.86,39492.0,24.3741,24.3813,24.3309,24.3597,39492.0
2017-09-19 10:00:00,33.86,33.92,33.79,33.79,74568.0,24.3597,24.4029,24.3094,24.3094,74568.0
2017-09-19 10:05:00,33.79,33.79,33.71,33.71,43036.0,24.3094,24.3094,24.2518,24.2518,43036.0
2017-09-19 10:10:00,33.71,33.71,33.62,33.68,74500.0,24.2518,24.2518,24.187,24.2302,74500.0
2017-09-19 10:15:00,33.68,33.83,33.66,33.8,66677.0,24.2302,24.3381,24.2158,24.3165,66677.0
2017-09-19 10:20:00,33.81,33.83,33.74,33.75,34659.0,24.3237,24.3381,24.2734,24.2806,34659.0
2017-09-19 10:25:00,33.74,33.77,33.63,33.64,65283.0,24.2734,24.295,24.1942,24.2014,65283.0
2017-09-19 10:30:00,33.62,33.73,33.6,33.7,39652.0,24.187,24.2662,24.1727,24.2446,39652.0
2017-09-19 10:35:00,33.7,33.71,33.61,33.68,39462.0,24.2446,24.2518,24.1799,24.2302,39462.0
2017-09-19 10:40:00,33.69,33.71,33.65,33.69,31214.0,24.2374,24.2518,24.2086,24.2374,31214.0
2017-09-19 10:45:00,33.69,33.83,33.69,33.81,37364.0,24.2374,24.3381,24.2374,24.3237,37364.0
2017-09-19 10:50:00,33.82,33.86,33.79,33.86,53706.0,24.3309,24.3597,24.3094,24.3597,53706.0
2017-09-19 10:55:00,33.85,33.86,33.81,33.84,25349.0,24.3525,24.3597,24.3237,24.3453,25349.0
2017-09-19 11:00:00,33.83,33.83,33.71,33.72,30653.0,24.3381,24.3381,24.2518,24.259,30653.0
2017-09-19 11:05:00,33.72,33.74,33.69,33.73,36433.0,24.259,24.2734,24.2374,24.2662,36433.0
2017-09-19 11:10:00,33.73,33.84,33.73,33.81,81111.0,24.2662,24.3453,24.2662,24.3237,81111.0
2017-09-19 11:15:00,33.82,33.85,33.81,33.83,27977.0,24.3309,24.3525,24.3237,24.3381,27977.0
2017-09-19 11:20:00,33.83,33.83,33.79,33.8,19687.0,24.3381,24.3381,24.3094,24.3165,19687.0
2017-09-19 11:25:00,33.79,33.87,33.78,33.86,15266.0,24.3094,24.3669,24.3022,24.3597,15266.0
2017-09-19 11:30:00,33.86,33.9,33.85,33.88,36920.0,24.3597,24.3885,24.3525,24.3741,36920.0
2017-09-19 11:35:00,33.88,33.91,33.87,33.91,38350.0,24.3741,24.3957,24.3669,24.3957,38350.0
2017-09-19 11:40:00,33.9,33.94,33.89,33.91,32991.0,24.3885,24.4173,24.3813,24.3957,32991.0
2017-09-19 11:45:00,33.92,33.92,33.87,33.91,38843.0,24.4029,24.4029,24.3669,24.3957,38843.0
2017-09-19 11:50:00,33.92,33.98,33.91,33.97,30776.0,24.4029,24.446,24.3957,24.4388,30776.0
2017-09-19 11:55:00,33.98,33.99,33.95,33.96,25867.0,24.446,24.4532,24.4245,24.4317,25867.0
2017-09-19 12:00:00,33.96,33.96,33.88,33.89,70221.0,24.4317,24.4317,24.3741,24.3813,70221.0
2017-09-19 12:05:00,33.89,33.9,33.87,33.9,20293.0,24.3813,24.3885,24.3669,24.3885,20293.0
2017-09-19 12:10:00,33.89,33.97,33.89,33.95,20222.0,24.3813,24.4388,24.3813,24.4245,20222.0
2017-09-19 12:15:00,33.94,33.94,33.82,33.85,98723.0,24.4173,24.4173,24.3309,24.3525,98723.0
2017-09-19 12:20:00,33.84,33.94,33.84,33.94,27469.0,24.3453,24.4173,24.3453,24.4173,27469.0
2017-09-19 12:25:00,33.93,33.93,33.88,33.89,15736.0,24.4101,24.4101,24.3741,24.3813,15736.0
2017-09-19 12:30:00,33.89,33.89,33.71,33.76,62520.0,24.3813,24.3813,24.2518,24.2878,62520.0
2017-09-19 12:35:00,33.76,33.77,33.65,33.66,38294.0,24.2878,24.295,24.2086,24.2158,38294.0
2017-09-19 12:40:00,33.66,33.75,33.66,33.74,30990.0,24.2158,24.2806,24.2158,24.2734,30990.0
2017-09-19 12:45:00,33.75,33.76,33.71,33.75,31822.0,24.2806,24.2878,24.2518,24.2806,31822.0
2017-09-19 12:50:00,33.75,33.77,33.71,33.73,22561.0,24.2806,24.295,24.2518,24.2662,22561.0
2017-09-19 12:55:00,33.73,33.77,33.73,33.74,9372.0,24.2662,24.295,24.2662,24.2734,9372.0
2017-09-19 13:00:00,33.74,33.78,33.73,33.74,13400.0,24.2734,24.3022,24.2662,24.2734,13400.0
2017-09-19 13:05:00,33.75,33.83,33.75,33.82,24810.0,24.2806,24.3381,24.2806,24.3309,24810.0
2017-09-19 13:10:00,33.82,33.84,33.81,33.83,21090.0,24.3309,24.3453,24.3237,24.3381,21090.0
2017-09-19 13:15:00,33.83,33.84,33.82,33.83,44371.0,24.3381,24.3453,24.3309,24.3381,44371.0
2017-09-19 13:20:00,33.83,33.85,33.73,33.73,68971.0,24.3381,24.3525,24.2662,24.2662,68971.0
2017-09-19 13:25:00,33.73,33.74,33.64,33.67,41584.0,24.2662,24.2734,24.2014,24.223,41584.0
2017-09-19 13:30:00,33.67,33.7,33.66,33.69,54782.0,24.223,24.2446,24.2158,24.2374,54782.0
2017-09-19 13:35:00,33.68,33.7,33.65,33.65,23373.0,24.2302,24.2446,24.2086,24.2086,23373.0
2017-09-19 13:40:00,33.65,33.67,33.63,33.66,24790.0,24.2086,24.223,24.1942,24.2158,24790.0
2017-09-19 13:45:00,33.66,33.73,33.66,33.73,20461.0,24.2158,24.2662,24.2158,24.2662,20461.0
2017-09-19 13:50:00,33.73,33.8,33.73,33.8,26815.0,24.2662,24.3165,24.2662,24.3165,26815.0
2017-09-19 13:55:00,33.8,33.8,33.75,33.79,21286.0,24.3165,24.3165,24.2806,24.3094,21286.0
2017-09-19 14:00:00,33.79,33.82,33.75,33.79,14481.0,24.3094,24.3309,24.2806,24.3094,14481.0
2017-09-19 14:05:00,33.8,33.85,33.78,33.82,42400.0,24.3165,24.3525,24.3022,24.3309,42400.0
2017-09-19 14:10:00,33.83,33.83,33.79,33.83,15400.0,24.3381,24.3381,24.3094,24.3381,15400.0
2017-09-19 14:15:00,33.82,33.83,33.75,33.77,48772.0,24.3309,24.3381,24.2806,24.295,48772.0
2017-09-19 14:20:00,33.77,33.78,33.75,33.76,20017.0,24.295,24.3022,24.2806,24.2878,20017.0
2017-09-19 14:25:00,33.75,33.83,33.73,33.83,23913.0,24.2806,24.3381,24.2662,24.3381,23913.0
2017-09-19 14:30:00,33.83,33.86,33.81,33.81,23543.0,24.3381,24.3597,24.3237,24.3237,23543.0
2017-09-19 14:35:00,33.81,33.83,33.76,33.79,19636.0,24.3237,24.3381,24.2878,24.3094,19636.0
2017-09-19 14:40:00,33.79,33.81,33.77,33.79,15894.0,24.3094,24.3237,24.295,24.3094,15894.0
2017-09-19 14:45:00,33.79,33.79,33.75,33.75,12979.0,24.3094,24.3094,24.2806,24.2806,12979.0
2017-09-19 14:50:00,33.75,33.82,33.74,33.8,21074.0,24.2806,24.3309,24.2734,24.3165,21074.0
2017-09-19 14:55:00,33.8,33.81,33.77,33.79,17494.0,24.3165,24.3237,24.295,24.3094,17494.0
2017-09-19 15:00:00,33.8,33.8,33.76,33.77,20273.0,24.3165,24.3165,24.2878,24.295,20273.0
2017-09-19 15:05:00,33.77,33.79,33.75,33.75,11807.0,24.295,24.3094,24.2806,24.2806,11807.0
2017-09-19 15:10:00,33.75,33.8,33.74,33.78,32418.0,24.2806,24.3165,24.2734,24.3022,32418.0
2017-09-19 15:15:00,33.78,33.78,33.73,33.75,18782.0,24.3022,24.3022,24.2662,24.2806,18782.0
2017-09-19 15:20:00,33.76,33.79,33.75,33.77,17516.0,24.2878,24.3094,24.2806,24.295,17516.0
2017-09-19 15:25:00,33.76,33.78,33.75,33.76,20666.0,24.2878,24.3022,24.2806,24.2878,20666.0
2017-09-19 15:30:00,33.77,33.8,33.76,33.78,41280.0,24.295,24.3165,24.2878,24.3022,41280.0
2017-09-19 15:35:00,33.79,33.84,33.76,33.83,33237.0,24.3094,24.3453,24.2878,24.3381,33237.0
2017-09-19 15:40:00,33.83,33.84,33.77,33.77,44975.0,24.3381,24.3453,24.295,24.295,44975.0
2017-09-19 15:45:00,33.78,33.82,33.78,33.8,51117.0,24.3022,24.3309,24.3022,24.3165,51117.0
2017-09-19 15:50:00,33.81,33.83,33.78,33.78,50330.0,24.3237,24.3381,24.3022,24.3022,50330.0
2017-09-19 15:55:00,33.78,33.79,33.74,33.76,216142.0,24.3022,24.3094,24.2734,24.2878,216142.0
2017-09-20 09:30:00,34.0,34.17,34.0,34.16,38042.0,24.4604,24.5827,24.4604,24.5755,38042.0
2017-09-20 09:35:00,34.18,34.35,34.18,34.26,57470.0,24.5899,24.7122,24.5899,24.6475,57470.0
2017-09-20 09:40:00,34.26,34.38,34.25,34.34,44548.0,24.6475,24.7338,24.6403,24.705,44548.0
2017-09-20 09:45:00,34.34,34.41,34.3,34.38,58174.0,24.705,24.7554,24.6763,24.7338,58174.0
2017-09-20 09:50:00,34.38,34.44,34.38,34.41,32556.0,24.7338,24.777,24.7338,24.7554,32556.0
2017-09-20 09:55:00,34.42,34.42,34.31,34.41,47481.0,24.7626,24.7626,24.6835,24.7554,47481.0
2017-09-20 10:00:00,34.41,34.43,34.33,34.41,36467.0,24.7554,24.7698,24.6978,24.7554,36467.0
2017-09-20 10:05:00,34.41,34.44,34.37,34.42,28580.0,24.7554,24.777,24.7266,24.7626,28580.0
2017-09-20 10:10:00,34.41,34.47,34.41,34.44,25403.0,24.7554,24.7986,24.7554,24.777,25403.0
2017-09-20 10:15:00,34.45,34.57,34.45,34.53,52306.0,24.7842,24.8705,24.7842,24.8417,52306.0
2017-09-20 10:20:00,34.52,34.54,34.47,34.53,47685.0,24.8345,24.8489,24.7986,24.8417,47685.0
2017-09-20 10:25:00,34.53,34.59,34.48,34.51,36161.0,24.8417,24.8849,24.8058,24.8273,36161.0
2017-09-20 10:30:00,34.51,34.51,34.35,34.36,34647.0,24.8273,24.8273,24.7122,24.7194,34647.0
2017-09-20 10:35:00,34.35,34.46,34.31,34.44,32170.0,24.7122,24.7914,24.6835,24.777,32170.0
2017-09-20 10:40:00,34.43,34.47,34.4,34.4,37746.0,24.7698,24.7986,24.7482,24.7482,37746.0
2017-09-20 10:45:00,34.4,34.4,34.06,34.21,163223.0,24.7482,24.7482,24.5036,24.6115,163223.0
2017-09-20 10:50:00,34.22,34.34,34.21,34.34,45875.0,24.6187,24.705,24.6115,24.705,45875.0
2017-09-20 10:55:00,34.34,34.52,34.34,34.51,85866.0,24.705,24.8345,24.705,24.8273,85866.0
2017-09-20 11:00:00,34.51,34.61,34.51,34.55,39932.0,24.8273,24.8993,24.8273,24.8561,39932.0
2017-09-20 11:05:00,34.55,34.57,34.49,34.5,37728.0,24.8561,24.8705,24.8129,24.8201,37728.0
2017-09-20 11:10:00,34.51,34.64,34.51,34.64,31473.0,24.8273,24.9209,24.8273,24.9209,31473.0
2017-09-20 11:15:00,34.64,34.65,34.6,34.65,40706.0,24.9209,24.9281,24.8921,24.9281,40706.0
2017-09-20 11:20:00,34.66,34.74,34.58,34.71,74956.0,24.9352,24.9928,24.8777,24.9712,74956.0
2017-09-20 11:25:00,34.71,34.75,34.7,34.75,39581.0,24.9712,25.0,24.964,25.0,39581.0
2017-09-20 11:30:00,34.75,34.83,34.74,34.77,85247.0,25.0,25.0576,24.9928,25.0144,85247.0
2017-09-20 11:35:00,34.77,34.83,34.73,34.79,58552.0,25.0144,25.0576,24.9856,25.0288,58552.0
2017-09-20 11:40:00,34.8,34.84,34.75,34.8,40871.0,25.036,25.0647,25.0,25.036,40871.0
2017-09-20 11:45:00,34.82,34.86,34.79,34.79,39342.0,25.0504,25.0791,25.0288,25.0288,39342.0
2017-09-20 11:50:00,34.79,34.8,34.76,34.78,37995.0,25.0288,25.036,25.0072,25.0216,37995.0
2017-09-20 11:55:00,34.78,34.83,34.77,34.8,73777.0,25.0216,25.0576,25.0144,25.036,73777.0
2017-09-20 12:00:00,34.8,34.81,34.6,34.63,45369.0,25.036,25.0432,24.8921,24.9137,45369.0
2017-09-20 12:05:00,34.64,34.72,34.64,34.72,60161.0,24.9209,24.9784,24.9209,24.9784,60161.0
2017-09-20 12:10:00,34.71,34.73,34.66,34.72,18842.0,24.9712,24.9856,24.9352,24.9784,18842.0
2017-09-20 12:15:00,34.72,34.73,34.64,34.64,39010.0,24.9784,24.9856,24.9209,24.9209,39010.0
2017-09-20 12:20:00,34.64,34.68,34.59,34.59,38780.0,24.9209,24.9496,24.8849,24.8849,38780.0
2017-09-20 12:25:00,34.59,34.64,34.56,34.64,43319.0,24.8849,24.9209,24.8633,24.9209,43319.0
2017-09-20 12:30:00,34.65,34.72,34.65,34.71,27188.0,24.9281,24.9784,24.9281,24.9712,27188.0
2017-09-20 12:35:00,34.71,34.73,34.71,34.71,16836.0,24.9712,24.9856,24.9712,24.9712,16836.0
2017-09-20 12:40:00,34.72,34.75,34.69,34.75,32144.0,24.9784,25.0,24.9568,25.0,32144.0
2017-09-20 12:45:00,34.75,34.77,34.7,34.75,57095.0,25.0,25.0144,24.964,25.0,57095.0
2017-09-20 12:50:00,34.75,34.79,34.73,34.77,39629.0,25.0,25.0288,24.9856,25.0144,39629.0
2017-09-20 12:55:00,34.78,34.8,34.75,34.78,22145.0,25.0216,25.036,25.0,25.0216,22145.0
2017-09-20 13:00:00,34.79,34.8,34.72,34.73,42259.0,25.0288,25.036,24.9784,24.9856,42259.0
2017-09-20 13:05:00,34.73,34.75,34.63,34.63,19074.0,24.9856,25.0,24.9137,24.9137,19074.0
2017-09-20 13:10:00,34.63,34.76,34.63,34.74,26169.0,24.9137,25.0072,24.9137,24.9928,26169.0
2017-09-20 13:15:00,34.74,34.74,34.69,34.74,20254.0,24.9928,24.9928,24.9568,24.9928,20254.0
2017-09-20 13:20:00,34.74,34.74,34.66,34.69,33645.0,24.9928,24.9928,24.9352,24.9568,33645.0
2017-09-20 13:25:00,34.69,34.72,34.69,34.72,17062.0,24.9568,24.9784,24.9568,24.9784,17062.0
2017-09-20 13:30:00,34.73,34.78,34.73,34.78,17561.0,24.9856,25.0216,24.9856,25.0216,17561.0
2017-09-20 13:35:00,34.77,34.84,34.76,34.84,57532.0,25.0144,25.0647,25.0072,25.0647,57532.0
2017-09-20 13:40:00,34.84,34.85,34.79,34.79,45275.0,25.0647,25.0719,25.0288,25.0288,45275.0
2017-09-20 13:45:00,34.79,34.81,34.79,34.8,18802.0,25.0288,25.0432,25.0288,25.036,18802.0
2017-09-20 13:50:00,34.79,34.8,34.74,34.79,72872.0,25.0288,25.036,24.9928,25.0288,72872.0
2017-09-20 13:55:00,34.79,34.84,34.67,34.67,26540.0,25.0288,25.0647,24.9424,24.9424,26540.0
2017-09-20 14:00:00,34.67,34.86,34.66,34.86,29384.0,24.9424,25.0791,24.9352,25.0791,29384.0
2017-09-20 14:05:00,34.86,34.94,34.83,34.83,40210.0,25.0791,25.1367,25.0576,25.0576,40210.0
2017-09-20 14:10:00,34.83,34.89,34.8,34.81,44110.0,25.0576,25.1007,25.036,25.0432,44110.0
2017-09-20 14:15:00,34.8,34.84,34.73,34.73,28961.0,25.036,25.0647,24.9856,24.9856,28961.0
2017-09-20 14:20:00,34.74,34.78,34.66,34.66,43503.0,24.9928,25.0216,24.9352,24.9352,43503.0
2017-09-20 14:25:00,34.67,34.72,34.57,34.65,46552.0,24.9424,24.9784,24.8705,24.9281,46552.0
2017-09-20 14:30:00,34.65,34.68,34.61,34.63,31626.0,24.9281,24.9496,24.8993,24.9137,31626.0
2017-09-20 14:35:00,34.64,34.66,34.57,34.62,84814.0,24.9209,24.9352,24.8705,24.9065,84814.0
2017-09-20 14:40:00,34.61,34.63,34.58,34.63,20876.0,24.8993,24.9137,24.8777,24.9137,20876.0
2017-09-20 14:45:00,34.63,34.71,34.63,34.68,53147.0,24.9137,24.9712,24.9137,24.9496,53147.0
2017-09-20 14:50:00,34.68,34.69,34.64,34.68,20619.0,24.9496,24.9568,24.9209,24.9496,20619.0
2017-09-20 14:55:00,34.67,34.78,34.66,34.75,103769.0,24.9424,25.0216,24.9352,25.0,103769.0
2017-09-20 15:00:00,34.75,34.76,34.61,34.65,54110.0,25.0,25.0072,24.8993,24.9281,54110.0
2017-09-20 15:05:00,34.64,34.71,34.59,34.71,40957.0,24.9209,24.9712,24.8849,24.9712,40957.0
2017-09-20 15:10:00,34.71,34.8,34.69,34.78,56726.0,24.9712,25.036,24.9568,25.0216,56726.0
2017-09-20 15:15:00,34.79,34.85,34.74,34.83,65718.0,25.0288,25.0719,24.9928,25.0576,65718.0
2017-09-20 15:20:00,34.82,34.88,34.8,34.88,56058.0,25.0504,25.0935,25.036,25.0935,56058.0
2017-09-20 15:25:00,34.88,34.89,34.84,34.88,58996.0,25.0935,25.1007,25.0647,25.0935,58996.0
2017-09-20 15:30:00,34.88,34.92,34.86,34.87,68140.0,25.0935,25.1223,25.0791,25.0863,68140.0
2017-09-20 15:35:00,34.87,34.87,34.79,34.87,117369.0,25.0863,25.0863,25.0288,25.0863,117369.0
2017-09-20 15:40:00,34.87,34.87,34.8,34.87,91655.0,25.0863,25.0863,25.036,25.0863,91655.0
2017-09-20 15:45:00,34.87,34.93,34.82,34.91,130756.0,25.0863,25.1295,25.0504,25.1151,130756.0
2017-09-20 15:50:00,34.92,34.92,34.86,34.87,130556.0,25.1223,25.1223,25.0791,25.0863,130556.0
2017-09-20 15:55:00,34.87,34.9,34.86,34.88,311074.0,25.0863,25.1079,25.0791,25.0935,311074.0
2017-09-21 09:30:00,34.74,35.06,34.63,35.04,132293.0,24.9928,25.223,24.9137,25.2086,132293.0
2017-09-21 09:35:00,35.04,35.07,34.8,34.95,93587.0,25.2086,25.2302,25.036,25.1439,93587.0
2017-09-21 09:40:00,34.94,34.97,34.74,34.93,143390.0,25.1367,25.1583,24.9928,25.1295,143390.0
2017-09-21 09:45:00,34.91,34.91,34.74,34.85,57924.0,25.1151,25.1151,24.9928,25.0719,57924.0
2017-09-21 09:50:00,34.86,34.95,34.83,34.94,52811.0,25.0791,25.1439,25.0576,25.1367,52811.0
2017-09-21 09:55:00,34.94,35.16,34.94,35.14,99272.0,25.1367,25.295,25.1367,25.2806,99272.0
2017-09-21 10:00:00,35.14,35.32,35.12,35.29,101241.0,25.2806,25.4101,25.2662,25.3885,101241.0
2017-09-21 10:05:00,35.29,35.45,35.28,35.37,147553.0,25.3885,25.5036,25.3813,25.446,147553.0
2017-09-21 10:10:00,35.36,35.44,35.31,35.34,103293.0,25.4388,25.4964,25.4029,25.4245,103293.0
2017-09-21 10:15:00,35.33,35.46,35.28,35.45,144551.0,25.4173,25.5108,25.3813,25.5036,144551.0
2017-09-21 10:20:00,35.45,35.5,35.41,35.47,119587.0,25.5036,25.5396,25.4748,25.518,119587.0
2017-09-21 10:25:00,35.47,35.53,35.45,35.48,28918.0,25.518,25.5611,25.5036,25.5252,28918.0
2017-09-21 10:30:00,35.48,35.52,35.41,35.51,62213.0,25.5252,25.554,25.4748,25.5468,62213.0
2017-09-21 10:35:00,35.5,35.56,35.4,35.44,92610.0,25.5396,25.5827,25.4676,25.4964,92610.0
2017-09-21 10:40:00,35.43,35.58,35.41,35.55,63625.0,25.4892,25.5971,25.4748,25.5755,63625.0
2017-09-21 10:45:00,35.55,35.65,35.55,35.62,70848.0,25.5755,25.6475,25.5755,25.6259,70848.0
2017-09-21 10:50:00,35.63,35.66,35.59,35.6,80434.0,25.6331,25.6547,25.6043,25.6115,80434.0
2017-09-21 10:55:00,35.61,35.63,35.47,35.47,59772.0,25.6187,25.6331,25.518,25.518,59772.0
2017-09-21 11:00:00,35.47,35.53,35.41,35.43,37570.0,25.518,25.5611,25.4748,25.4892,37570.0
2017-09-21 11:05:00,35.43,35.44,35.36,35.42,65577.0,25.4892,25.4964,25.4388,25.482,65577.0
2017-09-21 11:10:00,35.41,35.44,35.36,35.37,34381.0,25.4748,25.4964,25.4388,25.446,34381.0
2017-09-21 11:15:00,35.37,35.44,35.34,35.44,74682.0,25.446,25.4964,25.4245,25.4964,74682.0
2017-09-21 11:20:00,35.43,35.44,35.37,35.39,20311.0,25.4892,25.4964,25.446,25.4604,20311.0
2017-09-21 11:25:00,35.39,35.43,35.34,35.39,58656.0,25.4604,25.4892,25.4245,25.4604,58656.0
2017-09-21 11:30:00,35.38,35.44,35.34,35.41,67473.0,25.4532,25.4964,25.4245,25.4748,67473.0
2017-09-21 11:35:00,35.41,35.41,35.33,35.37,35824.0,25.4748,25.4748,25.4173,25.446,35824.0
2017-09-21 11:40:00,35.36,35.37,35.31,35.34,22076.0,25.4388,25.446,25.4029,25.4245,22076.0
2017-09-21 11:45:00,35.34,35.37,35.31,35.34,35499.0,25.4245,25.446,25.4029,25.4245,35499.0
2017-09-21 11:50:00,35.34,35.39,35.32,35.36,26618.0,25.4245,25.4604,25.4101,25.4388,26618.0
2017-09-21 11:55:00,35.37,35.42,35.35,35.36,24578.0,25.446,25.482,25.4317,25.4388,24578.0
2017-09-21 12:00:00,35.36,35.4,35.34,35.39,75120.0,25.4388,25.4676,25.4245,25.4604,75120.0
2017-09-21 12:05:00,35.39,35.42,35.33,35.34,35262.0,25.4604,25.482,25.4173,25.4245,35262.0
2017-09-21 12:10:00,35.34,35.38,35.33,35.38,23772.0,25.4245,25.4532,25.4173,25.4532,23772.0
2017-09-21 12:15:00,35.38,35.38,35.26,35.29,42688.0,25.4532,25.4532,25.3669,25.3885,42688.0
2017-09-21 12:20:00,35.29,35.37,35.29,35.34,26029.0,25.3885,25.446,25.3885,25.4245,26029.0
2017-09-21 12:25:00,35.34,35.36,35.32,35.34,15302.0,25.4245,25.4388,25.4101,25.4245,15302.0
2017-09-21 12:30:00,35.34,35.38,35.33,35.38,14278.0,25.4245,25.4532,25.4173,25.4532,14278.0
2017-09-21 12:35:00,35.37,35.39,35.36,35.36,10310.0,25.446,25.4604,25.4388,25.4388,10310.0
2017-09-21 12:40:00,35.36,35.36,35.31,35.33,18785.0,25.4388,25.4388,25.4029,25.4173,18785.0
2017-09-21 12:45:00,35.34,35.35,35.32,35.33,9471.0,25.4245,25.4317,25.4101,25.4173,9471.0
2017-09-21 12:50:00,35.33,35.35,35.31,35.33,13987.0,25.4173,25.4317,25.4029,25.4173,13987.0
2017-09-21 12:55:00,35.32,35.33,35.3,35.31,18972.0,25.4101,25.4173,25.3957,25.4029,18972.0
2017-09-21 13:00:00,35.31,35.32,35.26,35.29,37628.0,25.4029,25.4101,25.3669,25.3885,37628.0
2017-09-21 13:05:00,35.27,35.29,35.26,35.28,43691.0,25.3741,25.3885,25.3669,25.3813,43691.0
2017-09-21 13:10:00,35.29,35.29,35.26,35.28,47518.0,25.3885,25.3885,25.3669,25.3813,47518.0
2017-09-21 13:15:00,35.28,35.29,35.24,35.29,39349.0,25.3813,25.3885,25.3525,25.3885,39349.0
2017-09-21 13:20:00,35.28,35.34,35.28,35.34,73959.0,25.3813,25.4245,25.3813,25.4245,73959.0
2017-09-21 13:25:00,35.34,35.39,35.33,35.37,22088.0,25.4245,25.4604,25.4173,25.446,22088.0
2017-09-21 13:30:00,35.37,35.38,35.33,35.38,14898.0,25.446,25.4532,25.4173,25.4532,14898.0
2017-09-21 13:35:00,35.38,35.41,35.35,35.4,28478.0,25.4532,25.4748,25.4317,25.4676,28478.0
2017-09-21 13:40:00,35.4,35.44,35.38,35.39,26602.0,25.4676,25.4964,25.4532,25.4604,26602.0
2017-09-21 13:45:00,35.39,35.41,35.36,35.37,43519.0,25.4604,25.4748,25.4388,25.446,43519.0
2017-09-21 13:50:00,35.37,35.39,35.36,35.37,19441.0,25.446,25.4604,25.4388,25.446,19441.0
2017-09-21 13:55:00,35.37,35.38,35.34,35.38,18127.0,25.446,25.4532,25.4245,25.4532,18127.0
2017-09-21 14:00:00,35.38,35.44,35.37,35.4,49489.0,25.4532,25.4964,25.446,25.4676,49489.0
2017-09-21 14:05:00,35.39,35.4,35.36,35.38,17973.0,25.4604,25.4676,25.4388,25.4532,17973.0
2017-09-21 14:10:00,35.37,35.39,35.34,35.38,20430.0,25.446,25.4604,25.4245,25.4532,20430.0
2017-09-21 14:15:00,35.39,35.39,35.32,35.36,20832.0,25.4604,25.4604,25.4101,25.4388,20832.0
2017-09-21 14:20:00,35.35,35.37,35.33,35.36,39855.0,25.4317,25.446,25.4173,25.4388,39855.0
2017-09-21 14:25:00,35.37,35.38,35.35,35.37,22397.0,25.446,25.4532,25.4317,25.446,22397.0
2017-09-21 14:30:00,35.36,35.37,35.3,35.32,18538.0,25.4388,25.446,25.3957,25.4101,18538.0
2017-09-21 14:35:00,35.32,35.38,35.31,35.35,42875.0,25.4101,25.4532,25.4029,25.4317,42875.0
2017-09-21 14:40:00,35.35,35.37,35.31,35.33,26578.0,25.4317,25.446,25.4029,25.4173,26578.0
2017-09-21 14:45:00,35.33,35.34,35.29,35.3,76853.0,25.4173,25.4245,25.3885,25.3957,76853.0
2017-09-21 14:50:00,35.3,35.33,35.26,35.32,42445.0,25.3957,25.4173,25.3669,25.4101,42445.0
2017-09-21 14:55:00,35.33,35.39,35.32,35.39,44446.0,25.4173,25.4604,25.4101,25.4604,44446.0
2017-09-21 15:00:00,35.39,35.41,35.37,35.41,33028.0,25.4604,25.4748,25.446,25.4748,33028.0
2017-09-21 15:05:00,35.4,35.43,35.39,35.41,51402.0,25.4676,25.4892,25.4604,25.4748,51402.0
2017-09-21 15:10:00,35.4,35.41,35.35,35.39,46514.0,25.4676,25.4748,25.4317,25.4604,46514.0
2017-09-21 15:15:00,35.39,35.4,35.35,35.37,53173.0,25.4604,25.4676,25.4317,25.446,53173.0
2017-09-21 15:20:00,35.37,35.4,35.36,35.39,37126.0,25.446,25.4676,25.4388,25.4604,37126.0
2017-09-21 15:25:00,35.39,35.41,35.34,35.34,64133.0,25.4604,25.4748,25.4245,25.4245,64133.0
2017-09-21 15:30:00,35.35,35.37,35.33,35.35,72710.0,25.4317,25.446,25.4173,25.4317,72710.0
2017-09-21 15:35:00,35.34,35.35,35.3,35.32,47599.0,25.4245,25.4317,25.3957,25.4101,47599.0
2017-09-21 15:40:00,35.32,35.33,35.3,35.33,53323.0,25.4101,25.4173,25.3957,25.4173,53323.0
2017-09-21 15:45:00,35.33,35.39,35.31,35.32,142562.0,25.4173,25.4604,25.4029,25.4101,142562.0
2017-09-21 15:50:00,35.32,35.33,35.28,35.31,126245.0,25.4101,25.4173,25.3813,25.4029,126245.0
2017-09-21 15:55:00,35.3,35.36,35.3,35.35,218209.0,25.3957,25.4388,25.3957,25.4317,218209.0
2017-09-22 09:30:00,35.23,35.43,35.15,35.36,56982.0,25.3453,25.4892,25.2878,25.4388,56982.0
2017-09-22 09:35:00,35.36,35.45,35.22,35.3,60629.0,25.4388,25.5036,25.3381,25.3957,60629.0
2017-09-22 09:40:00,35.3,35.54,35.28,35.52,71120.0,25.3957,25.5683,25.3813,25.554,71120.0
2017-09-22 09:45:00,35.52,35.53,35.39,35.51,69332.0,25.554,25.5611,25.4604,25.5468,69332.0
2017-09-22 09:50:00,35.51,35.66,35.49,35.59,129073.0,25.5468,25.6547,25.5324,25.6043,129073.0
2017-09-22 09:55:00,35.59,35.66,35.54,35.65,65794.0,25.6043,25.6547,25.5683,25.6475,65794.0
2017-09-22 10:00:00,35.65,35.65,35.43,35.47,77745.0,25.6475,25.6475,25.4892,25.518,77745.0
2017-09-22 10:05:00,35.46,35.55,35.41,35.5,55607.0,25.5108,25.5755,25.4748,25.5396,55607.0
2017-09-22 10:10:00,35.5,35.58,35.48,35.51,42031.0,25.5396,25.5971,25.5252,25.5468,42031.0
2017-09-22 10:15:00,35.5,35.56,35.47,35.56,32587.0,25.5396,25.5827,25.518,25.5827,32587.0
2017-09-22 10:20:00,35.55,35.69,35.55,35.69,35442.0,25.5755,25.6763,25.5755,25.6763,35442.0
2017-09-22 10:25:00,35.69,35.72,35.62,35.68,118416.0,25.6763,25.6978,25.6259,25.6691,118416.0
2017-09-22 10:30:00,35.67,35.69,35.66,35.66,51443.0,25.6619,25.6763,25.6547,25.6547,51443.0
2017-09-22 10:35:00,35.66,35.67,35.43,35.45,56004.0,25.6547,25.6619,25.4892,25.5036,56004.0
2017-09-22 10:40:00,35.45,35.52,35.42,35.52,77901.0,25.5036,25.554,25.482,25.554,77901.0
2017-09-22 10:45:00,35.52,35.54,35.48,35.52,30061.0,25.554,25.5683,25.5252,25.554,30061.0
2017-09-22 10:50:00,35.52,35.63,35.52,35.58,45012.0,25.554,25.6331,25.554,25.5971,45012.0
2017-09-22 10:55:00,35.59,35.63,35.58,35.61,40509.0,25.6043,25.6331,25.5971,25.6187,40509.0
2017-09-22 11:00:00,35.62,35.65,35.56,35.57,47625.0,25.6259,25.6475,25.5827,25.5899,47625.0
2017-09-22 11:05:00,35.57,35.6,35.56,35.59,30044.0,25.5899,25.6115,25.5827,25.6043,30044.0
2017-09-22 11:10:00,35.59,35.65,35.58,35.64,50304.0,25.6043,25.6475,25.5971,25.6403,50304.0
2017-09-22 11:15:00,35.64,35.68,35.59,35.61,51180.0,25.6403,25.6691,25.6043,25.6187,51180.0
2017-09-22 11:20:00,35.61,35.62,35.53,35.54,23657.0,25.6187,25.6259,25.5611,25.5683,23657.0
2017-09-22 11:25:00,35.54,35.54,35.48,35.54,30488.0,25.5683,25.5683,25.5252,25.5683,30488.0
2017-09-22 11:30:00,35.54,35.55,35.5,35.52,43699.0,25.5683,25.5755,25.5396,25.554,43699.0
2017-09-22 11:35:00,35.52,35.53,35.45,35.48,32612.0,25.554,25.5611,25.5036,25.5252,32612.0
2017-09-22 11:40:00,35.48,35.51,35.43,35.44,39179.0,25.5252,25.5468,25.4892,25.4964,39179.0
2017-09-22 11:45:00,35.45,35.51,35.44,35.44,26113.0,25.5036,25.5468,25.4964,25.4964,26113.0
2017-09-22 11:50:00,35.45,35.5,35.42,35.43,27381.0,25.5036,25.5396,25.482,25.4892,27381.0
2017-09-22 11:55:00,35.43,35.44,35.38,35.41,20847.0,25.4892,25.4964,25.4532,25.4748,20847.0
2017-09-22 12:00:00,35.41,35.42,35.35,35.42,16753.0,25.4748,25.482,25.4317,25.482,16753.0
2017-09-22 12:05:00,35.42,35.42,35.36,35.38,19696.0,25.482,25.482,25.4388,25.4532,19696.0
2017-09-22 12:10:00,35.38,35.44,35.37,35.39,25513.0,25.4532,25.4964,25.446,25.4604,25513.0
2017-09-22 12:15:00,35.39,35.44,35.39,35.41,21047.0,25.4604,25.4964,25.4604,25.4748,21047.0
2017-09-22 12:20:00,35.41,35.44,35.38,35.38,19936.0,25.4748,25.4964,25.4532,25.4532,19936.0
2017-09-22 12:25:00,35.39,35.43,35.36,35.4,52952.0,25.4604,25.4892,25.4388,25.4676,52952.0
2017-09-22 12:30:00,35.4,35.43,35.39,35.4,36761.0,25.4676,25.4892,25.4604,25.4676,36761.0
2017-09-22 12:35:00,35.4,35.41,35.33,35.33,29248.0,25.4676,25.4748,25.4173,25.4173,29248.0
2017-09-22 12:40:00,35.33,35.35,35.3,35.3,43328.0,25.4173,25.4317,25.3957,25.3957,43328.0
2017-09-22 12:45:00,35.3,35.39,35.3,35.33,24942.0,25.3957,25.4604,25.3957,25.4173,24942.0
2017-09-22 12:50:00,35.34,35.35,35.28,35.29,24973.0,25.4245,25.4317,25.3813,25.3885,24973.0
2017-09-22 12:55:00,35.29,35.34,35.26,35.27,44497.0,25.3885,25.4245,25.3669,25.3741,44497.0
2017-09-22 13:00:00,35.28,35.3,35.24,35.25,29525.0,25.3813,25.3957,25.3525,25.3597,29525.0
2017-09-22 13:05:00,35.25,35.27,35.24,35.26,12762.0,25.3597,25.3741,25.3525,25.3669,12762.0
2017-09-22 13:10:00,35.26,35.29,35.23,35.28,17458.0,25.3669,25.3885,25.3453,25.3813,17458.0
2017-09-22 13:15:00,35.27,35.31,35.26,35.28,14598.0,25.3741,25.4029,25.3669,25.3813,14598.0
2017-09-22 13:20:00,35.27,35.34,35.27,35.31,19128.0,25.3741,25.4245,25.3741,25.4029,19128.0
2017-09-22 13:25:00,35.31,35.32,35.28,35.28,12317.0,25.4029,25.4101,25.3813,25.3813,12317.0
2017-09-22 13:30:00,35.29,35.35,35.28,35.35,19201.0,25.3885,25.4317,25.3813,25.4317,19201.0
2017-09-22 13:35:00,35.35,35.41,35.33,35.4,37594.0,25.4317,25.4748,25.4173,25.4676,37594.0
2017-09-22 13:40:00,35.4,35.4,35.36,35.37,48073.0,25.4676,25.4676,25.4388,25.446,48073.0
2017-09-22 13:45:00,35.38,35.39,35.34,35.35,17301.0,25.4532,25.4604,25.4245,25.4317,17301.0
2017-09-22 13:50:00,35.35,35.38,35.34,35.38,15997.0,25.4317,25.4532,25.4245,25.4532,15997.0
2017-09-22 13:55:00,35.38,35.41,35.36,35.41,20299.0,25.4532,25.4748,25.4388,25.4748,20299.0
2017-09-22 14:00:00,35.41,35.46,35.39,35.45,73011.0,25.4748,25.5108,25.4604,25.5036,73011.0
2017-09-22 14:05:00,35.45,35.51,35.44,35.51,37821.0,25.5036,25.5468,25.4964,25.5468,37821.0
2017-09-22 14:10:00,35.5,35.51,35.48,35.5,73640.0,25.5396,25.5468,25.5252,25.5396,73640.0
2017-09-22 14:15:00,35.5,35.5,35.47,35.48,78928.0,25.5396,25.5396,25.518,25.5252,78928.0
2017-09-22 14:20:00,35.48,35.53,35.46,35.5,48707.0,25.5252,25.5611,25.5108,25.5396,48707.0
2017-09-22 14:25:00,35.5,35.53,35.49,35.52,25411.0,25.5396,25.5611,25.5324,25.554,25411.0
2017-09-22 14:30:00,35.51,35.56,35.51,35.55,27756.0,25.5468,25.5827,25.5468,25.5755,27756.0
2017-09-22 14:35:00,35.55,35.58,35.54,35.57,62829.0,25.5755,25.5971,25.5683,25.5899,62829.0
2017-09-22 14:40:00,35.57,35.57,35.54,35.57,33673.0,25.5899,25.5899,25.5683,25.5899,33673.0
2017-09-22 14:45:00,35.57,35.59,35.56,35.58,59751.0,25.5899,25.6043,25.5827,25.5971,59751.0
2017-09-22 14:50:00,35.59,35.59,35.57,35.58,66784.0,25.6043,25.6043,25.5899,25.5971,66784.0
2017-09-22 14:55:00,35.58,35.59,35.56,35.57,47859.0,25.5971,25.6043,25.5827,25.5899,47859.0
2017-09-22 15:00:00,35.57,35.62,35.55,35.62,65609.0,25.5899,25.6259,25.5755,25.6259,65609.0
2017-09-22 15:05:00,35.61,35.7,35.61,35.69,58187.0,25.6187,25.6835,25.6187,25.6763,58187.0
2017-09-22 15:10:00,35.69,35.73,35.67,35.73,40529.0,25.6763,25.705,25.6619,25.705,40529.0
2017-09-22 15:15:00,35.73,35.76,35.73,35.76,47885.0,25.705,25.7266,25.705,25.7266,47885.0
2017-09-22 15:20:00,35.76,35.8,35.75,35.77,90299.0,25.7266,25.7554,25.7194,25.7338,90299.0
2017-09-22 15:25:00,35.77,35.79,35.77,35.79,92572.0,25.7338,25.7482,25.7338,25.7482,92572.0
2017-09-22 15:30:00,35.79,35.8,35.78,35.79,80355.0,25.7482,25.7554,25.741,25.7482,80355.0
2017-09-22 15:35:00,35.78,35.79,35.76,35.77,85086.0,25.741,25.7482,25.7266,25.7338,85086.0
2017-09-22 15:40:00,35.77,35.77,35.74,35.75,81697.0,25.7338,25.7338,25.7122,25.7194,81697.0
2017-09-22 15:45:00,35.76,35.77,35.75,35.77,96771.0,25.7266,25.7338,25.7194,25.7338,96771.0
2017-09-22 15:50:00,35.76,35.78,35.74,35.75,96858.0,25.7266,25.741,25.7122,25.7194,96858.0
2017-09-22 15:55:00,35.75,35.81,35.75,35.77,246142.0,25.7194,25.7626,25.7194,25.7338,246142.0
2017-09-25 09:30:00,36.08,36.42,36.03,36.42,145180.0,25.9568,26.2014,25.9209,26.2014,145180.0
2017-09-25 09:35:00,36.44,36.63,36.38,36.6,80775.0,26.2158,26.3525,26.1727,26.3309,80775.0
2017-09-25 09:40:00,36.6,36.65,36.51,36.54,69265.0,26.3309,26.3669,26.2662,26.2878,69265.0
2017-09-25 09:45:00,36.53,36.63,36.43,36.6,87649.0,26.2806,26.3525,26.2086,26.3309,87649.0
2017-09-25 09:50:00,36.59,36.64,36.52,36.56,89086.0,26.3237,26.3597,26.2734,26.3022,89086.0
2017-09-25 09:55:00,36.57,36.66,36.57,36.65,51912.0,26.3094,26.3741,26.3094,26.3669,51912.0
2017-09-25 10:00:00,36.65,36.65,36.45,36.48,73258.0,26.3669,26.3669,26.223,26.2446,73258.0
2017-09-25 10:05:00,36.48,36.61,36.48,36.59,52514.0,26.2446,26.3381,26.2446,26.3237,52514.0
2017-09-25 10:10:00,36.59,36.64,36.5,36.56,63746.0,26.3237,26.3597,26.259,26.3022,63746.0
2017-09-25 10:15:00,36.55,36.6,36.51,36.59,50334.0,26.295,26.3309,26.2662,26.3237,50334.0
2017-09-25 10:20:00,36.6,36.61,36.52,36.52,25605.0,26.3309,26.3381,26.2734,26.2734,25605.0
2017-09-25 10:25:00,36.51,36.54,36.45,36.52,35651.0,26.2662,26.2878,26.223,26.2734,35651.0
2017-09-25 10:30:00,36.53,36.57,36.48,36.49,37224.0,26.2806,26.3094,26.2446,26.2518,37224.0
2017-09-25 10:35:00,36.49,36.62,36.49,36.49,68786.0,26.2518,26.3453,26.2518,26.2518,68786.0
2017-09-25 10:40:00,36.51,36.55,36.47,36.55,34243.0,26.2662,26.295,26.2374,26.295,34243.0
2017-09-25 10:45:00,36.55,36.63,36.54,36.6,34481.0,26.295,26.3525,26.2878,26.3309,34481.0
2017-09-25 10:50:00,36.59,36.65,36.57,36.64,34964.0,26.3237,26.3669,26.3094,26.3597,34964.0
2017-09-25 10:55:00,36.63,36.63,36.54,36.54,49616.0,26.3525,26.3525,26.2878,26.2878,49616.0
2017-09-25 11:00:00,36.54,36.56,36.46,36.48,56911.0,26.2878,26.3022,26.2302,26.2446,56911.0
2017-09-25 11:05:00,36.48,36.54,36.46,36.54,29605.0,26.2446,26.2878,26.2302,26.2878,29605.0
2017-09-25 11:10:00,36.54,36.62,36.54,36.55,51934.0,26.2878,26.3453,26.2878,26.295,51934.0
2017-09-25 11:15:00,36.54,36.63,36.53,36.6,29243.0,26.2878,26.3525,26.2806,26.3309,29243.0
2017-09-25 11:20:00,36.61,36.63,36.58,36.63,59719.0,26.3381,26.3525,26.3165,26.3525,59719.0
2017-09-25 11:25:00,36.63,36.72,36.6,36.66,79209.0,26.3525,26.4173,26.3309,26.3741,79209.0
2017-09-25 11:30:00,36.65,36.68,36.61,36.61,63766.0,26.3669,26.3885,26.3381,26.3381,63766.0
2017-09-25 11:35:00,36.61,36.74,36.61,36.71,51979.0,26.3381,26.4317,26.3381,26.4101,51979.0
2017-09-25 11:40:00,36.71,36.8,36.71,36.78,35167.0,26.4101,26.4748,26.4101,26.4604,35167.0
2017-09-25 11:45:00,36.79,36.79,36.71,36.71,44301.0,26.4676,26.4676,26.4101,26.4101,44301.0
2017-09-25 11:50:00,36.7,36.74,36.68,36.72,32647.0,26.4029,26.4317,26.3885,26.4173,32647.0
2017-09-25 11:55:00,36.72,36.81,36.72,36.8,35467.0,26.4173,26.482,26.4173,26.4748,35467.0
2017-09-25 12:00:00,36.8,36.81,36.73,36.81,41352.0,26.4748,26.482,26.4245,26.482,41352.0
2017-09-25 12:05:00,36.82,36.87,36.8,36.83,63989.0,26.4892,26.5252,26.4748,26.4964,63989.0
2017-09-25 12:10:00,36.83,36.84,36.76,36.77,41412.0,26.4964,26.5036,26.446,26.4532,41412.0
2017-09-25 12:15:00,36.77,36.87,36.77,36.84,30432.0,26.4532,26.5252,26.4532,26.5036,30432.0
2017-09-25 12:20:00,36.84,36.86,36.81,36.81,22418.0,26.5036,26.518,26.482,26.482,22418.0
2017-09-25 12:25:00,36.82,36.82,36.74,36.79,47285.0,26.4892,26.4892,26.4317,26.4676,47285.0
2017-09-25 12:30:00,36.78,36.78,36.75,36.77,21622.0,26.4604,26.4604,26.4388,26.4532,21622.0
2017-09-25 12:35:00,36.78,36.78,36.74,36.77,34477.0,26.4604,26.4604,26.4317,26.4532,34477.0
2017-09-25 12:40:00,36.76,36.77,36.68,36.68,28881.0,26.446,26.4532,26.3885,26.3885,28881.0
2017-09-25 12:45:00,36.69,36.72,36.66,36.68,27113.0,26.3957,26.4173,26.3741,26.3885,27113.0
2017-09-25 12:50:00,36.69,36.69,36.61,36.62,22506.0,26.3957,26.3957,26.3381,26.3453,22506.0
2017-09-25 12:55:00,36.62,36.65,36.6,36.61,27571.0,26.3453,26.3669,26.3309,26.3381,27571.0
2017-09-25 13:00:00,36.62,36.64,36.57,36.57,24791.0,26.3453,26.3597,26.3094,26.3094,24791.0
2017-09-25 13:05:00,36.57,36.63,36.57,36.62,27269.0,26.3094,26.3525,26.3094,26.3453,27269.0
2017-09-25 13:10:00,36.62,36.64,36.6,36.64,19965.0,26.3453,26.3597,26.3309,26.3597,19965.0
2017-09-25 13:15:00,36.64,36.66,36.63,36.65,21524.0,26.3597,26.3741,26.3525,26.3669,21524.0
2017-09-25 13:20:00,36.65,36.67,36.64,36.64,22416.0,26.3669,26.3813,26.3597,26.3597,22416.0
2017-09-25 13:25:00,36.65,36.66,36.59,36.59,27254.0,26.3669,26.3741,26.3237,26.3237,27254.0
2017-09-25 13:30:00,36.59,36.7,36.59,36.68,30686.0,26.3237,26.4029,26.3237,26.3885,30686.0
2017-09-25 13:35:00,36.69,36.78,36.68,36.77,42660.0,26.3957,26.4604,26.3885,26.4532,42660.0
2017-09-25 13:40:00,36.77,36.84,36.77,36.83,40441.0,26.4532,26.5036,26.4532,26.4964,40441.0
2017-09-25 13:45:00,36.82,36.84,36.76,36.77,26206.0,26.4892,26.5036,26.446,26.4532,26206.0
2017-09-25 13:50:00,36.77,36.81,36.75,36.77,22200.0,26.4532,26.482,26.4388,26.4532,22200.0
2017-09-25 13:55:00,36.77,36.8,36.76,36.79,17610.0,26.4532,26.4748,26.446,26.4676,17610.0
2017-09-25 14:00:00,36.79,36.79,36.73,36.73,20148.0,26.4676,26.4676,26.4245,26.4245,20148.0
2017-09-25 14:05:00,36.73,36.76,36.67,36.69,78448.0,26.4245,26.446,26.3813,26.3957,78448.0
2017-09-25 14:10:00,36.69,36.73,36.69,36.73,39230.0,26.3957,26.4245,26.3957,26.4245,39230.0
2017-09-25 14:15:00,36.73,36.74,36.69,36.69,35766.0,26.4245,26.4317,26.3957,26.3957,35766.0
2017-09-25 14:20:00,36.7,36.7,36.64,36.64,33530.0,26.4029,26.4029,26.3597,26.3597,33530.0
2017-09-25 14:25:00,36.63,36.66,36.61,36.64,24217.0,26.3525,26.3741,26.3381,26.3597,24217.0
2017-09-25 14:30:00,36.64,36.64,36.58,36.6,28777.0,26.3597,26.3597,26.3165,26.3309,28777.0
2017-09-25 14:35:00,36.6,36.62,36.58,36.59,27957.0,26.3309,26.3453,26.3165,26.3237,27957.0
2017-09-25 14:40:00,36.59,36.61,36.57,36.6,23655.0,26.3237,26.3381,26.3094,26.3309,23655.0
2017-09-25 14:45:00,36.59,36.6,36.57,36.58,25790.0,26.3237,26.3309,26.3094,26.3165,25790.0
2017-09-25 14:50:00,36.59,36.59,36.55,36.58,22804.0,26.3237,26.3237,26.295,26.3165,22804.0
2017-09-25 14:55:00,36.58,36.59,36.55,36.57,22891.0,26.3165,26.3237,26.295,26.3094,22891.0
2017-09-25 15:00:00,36.56,36.58,36.52,36.57,30186.0,26.3022,26.3165,26.2734,26.3094,30186.0
2017-09-25 15:05:00,36.57,36.57,36.54,36.54,33936.0,26.3094,26.3094,26.2878,26.2878,33936.0
2017-09-25 15:10:00,36.55,36.57,36.53,36.56,21638.0,26.295,26.3094,26.2806,26.3022,21638.0
2017-09-25 15:15:00,36.57,36.57,36.52,36.52,21988.0,26.3094,26.3094,26.2734,26.2734,21988.0
2017-09-25 15:20:00,36.53,36.56,36.5,36.56,30074.0,26.2806,26.3022,26.259,26.3022,30074.0
2017-09-25 15:25:00,36.55,36.62,36.55,36.61,33245.0,26.295,26.3453,26.295,26.3381,33245.0
2017-09-25 15:30:00,36.6,36.61,36.57,36.59,47840.0,26.3309,26.3381,26.3094,26.3237,47840.0
2017-09-25 15:35:00,36.59,36.66,36.56,36.66,53236.0,26.3237,26.3741,26.3022,26.3741,53236.0
2017-09-25 15:40:00,36.65,36.7,36.62,36.7,100005.0,26.3669,26.4029,26.3453,26.4029,100005.0
2017-09-25 15:45:00,36.69,36.74,36.68,36.73,107558.0,26.3957,26.4317,26.3885,26.4245,107558.0
2017-09-25 15:50:00,36.73,36.74,36.68,36.69,104260.0,26.4245,26.4317,26.3885,26.3957,104260.0
2017-09-25 15:55:00,36.7,36.7,36.65,36.66,197168.0,26.4029,26.4029,26.3669,26.3741,197168.0
2017-09-26 09:30:00,36.48,36.5,36.22,36.44,166528.0,26.2446,26.259,26.0576,26.2158,166528.0
2017-09-26 09:35:00,36.45,36.56,36.33,36.52,126135.0,26.223,26.3022,26.1367,26.2734,126135.0
2017-09-26 09:40:00,36.51,36.58,36.4,36.52,55180.0,26.2662,26.3165,26.187,26.2734,55180.0
2017-09-26 09:45:00,36.53,36.55,36.41,36.55,65869.0,26.2806,26.295,26.1942,26.295,65869.0
2017-09-26 09:50:00,36.55,36.71,36.53,36.7,44576.0,26.295,26.4101,26.2806,26.4029,44576.0
2017-09-26 09:55:00,36.7,36.75,36.69,36.71,36408.0,26.4029,26.4388,26.3957,26.4101,36408.0
2017-09-26 10:00:00,36.71,36.77,36.64,36.72,86655.0,26.4101,26.4532,26.3597,26.4173,86655.0
2017-09-26 10:05:00,36.72,36.91,36.71,36.91,115958.0,26.4173,26.554,26.4101,26.554,115958.0
2017-09-26 10:10:00,36.91,36.98,36.87,36.96,103799.0,26.554,26.6043,26.5252,26.5899,103799.0
2017-09-26 10:15:00,36.96,37.04,36.91,36.97,197676.0,26.5899,26.6475,26.554,26.5971,197676.0
2017-09-26 10:20:00,36.97,36.97,36.84,36.88,91179.0,26.5971,26.5971,26.5036,26.5324,91179.0
2017-09-26 10:25:00,36.89,36.98,36.87,36.97,69541.0,26.5396,26.6043,26.5252,26.5971,69541.0
2017-09-26 10:30:00,36.96,36.97,36.87,36.87,55407.0,26.5899,26.5971,26.5252,26.5252,55407.0
2017-09-26 10:35:00,36.86,36.92,36.85,36.85,52020.0,26.518,26.5611,26.5108,26.5108,52020.0
2017-09-26 10:40:00,36.85,37.01,36.83,37.0,47695.0,26.5108,26.6259,26.4964,26.6187,47695.0
2017-09-26 10:45:00,37.0,37.0,36.92,36.95,71153.0,26.6187,26.6187,26.5611,26.5827,71153.0
2017-09-26 10:50:00,36.96,36.98,36.89,36.91,54548.0,26.5899,26.6043,26.5396,26.554,54548.0
2017-09-26 10:55:00,36.9,36.93,36.81,36.92,53184.0,26.5468,26.5683,26.482,26.5611,53184.0
2017-09-26 11:00:00,36.93,36.99,36.91,36.99,32235.0,26.5683,26.6115,26.554,26.6115,32235.0
2017-09-26 11:05:00,36.99,37.01,36.96,36.99,18901.0,26.6115,26.6259,26.5899,26.6115,18901.0
2017-09-26 11:10:00,36.99,36.99,36.86,36.92,66438.0,26.6115,26.6115,26.518,26.5611,66438.0
2017-09-26 11:15:00,36.92,36.94,36.83,36.86,55746.0,26.5611,26.5755,26.4964,26.518,55746.0
2017-09-26 11:20:00,36.85,37.02,36.84,37.02,71746.0,26.5108,26.6331,26.5036,26.6331,71746.0
2017-09-26 11:25:00,37.02,37.04,36.89,36.9,63418.0,26.6331,26.6475,26.5396,26.5468,63418.0
2017-09-26 11:30:00,36.9,36.91,36.79,36.8,34917.0,26.5468,26.554,26.4676,26.4748,34917.0
2017-09-26 11:35:00,36.8,36.85,36.79,36.83,31004.0,26.4748,26.5108,26.4676,26.4964,31004.0
2017-09-26 11:40:00,36.83,36.85,36.8,36.84,20774.0,26.4964,26.5108,26.4748,26.5036,20774.0
2017-09-26 11:45:00,36.83,36.88,36.8,36.87,17777.0,26.4964,26.5324,26.4748,26.5252,17777.0
2017-09-26 11:50:00,36.87,36.91,36.85,36.9,16083.0,26.5252,26.554,26.5108,26.5468,16083.0
2017-09-26 11:55:00,36.89,36.96,36.89,36.94,71521.0,26.5396,26.5899,26.5396,26.5755,71521.0
2017-09-26 12:00:00,36.94,36.94,36.82,36.84,23255.0,26.5755,26.5755,26.4892,26.5036,23255.0
2017-09-26 12:05:00,36.84,36.85,36.79,36.82,33959.0,26.5036,26.5108,26.4676,26.4892,33959.0
2017-09-26 12:10:00,36.81,36.83,36.78,36.81,30537.0,26.482,26.4964,26.4604,26.482,30537.0
2017-09-26 12:15:00,36.81,36.84,36.79,36.84,36830.0,26.482,26.5036,26.4676,26.5036,36830.0
2017-09-26 12:20:00,36.84,36.87,36.83,36.85,46186.0,26.5036,26.5252,26.4964,26.5108,46186.0
2017-09-26 12:25:00,36.85,36.86,36.81,36.81,45026.0,26.5108,26.518,26.482,26.482,45026.0
2017-09-26 12:30:00,36.81,36.86,36.81,36.82,40617.0,26.482,26.518,26.482,26.4892,40617.0
2017-09-26 12:35:00,36.82,36.85,36.81,36.85,31478.0,26.4892,26.5108,26.482,26.5108,31478.0
2017-09-26 12:40:00,36.85,36.93,36.85,36.9,37978.0,26.5108,26.5683,26.5108,26.5468,37978.0
2017-09-26 12:45:00,36.9,36.92,36.87,36.92,21412.0,26.5468,26.5611,26.5252,26.5611,21412.0
2017-09-26 12:50:00,36.91,36.92,36.89,36.9,12951.0,26.554,26.5611,26.5396,26.5468,12951.0
2017-09-26 12:55:00,36.91,36.91,36.86,36.88,19912.0,26.554,26.554,26.518,26.5324,19912.0
2017-09-26 13:00:00,36.88,36.88,36.81,36.81,20820.0,26.5324,26.5324,26.482,26.482,20820.0
2017-09-26 13:05:00,36.81,36.86,36.79,36.86,17638.0,26.482,26.518,26.4676,26.518,17638.0
2017-09-26 13:10:00,36.86,36.89,36.86,36.87,24357.0,26.518,26.5396,26.518,26.5252,24357.0
2017-09-26 13:15:00,36.87,36.9,36.87,36.88,22972.0,26.5252,26.5468,26.5252,26.5324,22972.0
2017-09-26 13:20:00,36.9,36.91,36.87,36.87,22874.0,26.5468,26.554,26.5252,26.5252,22874.0
2017-09-26 13:25:00,36.87,36.88,36.86,36.88,13045.0,26.5252,26.5324,26.518,26.5324,13045.0
2017-09-26 13:30:00,36.87,36.9,36.86,36.87,20980.0,26.5252,26.5468,26.518,26.5252,20980.0
2017-09-26 13:35:00,36.87,36.92,36.87,36.91,21536.0,26.5252,26.5611,26.5252,26.554,21536.0
2017-09-26 13:40:00,36.9,36.92,36.89,36.9,9414.0,26.5468,26.5611,26.5396,26.5468,9414.0
2017-09-26 13:45:00,36.9,36.94,36.9,36.92,14166.0,26.5468,26.5755,26.5468,26.5611,14166.0
2017-09-26 13:50:00,36.93,36.93,36.89,36.9,15431.0,26.5683,26.5683,26.5396,26.5468,15431.0
2017-09-26 13:55:00,36.9,36.91,36.88,36.9,21739.0,26.5468,26.554,26.5324,26.5468,21739.0
2017-09-26 14:00:00,36.89,36.92,36.89,36.9,37958.0,26.5396,26.5611,26.5396,26.5468,37958.0
2017-09-26 14:05:00,36.9,36.91,36.88,36.9,37656.0,26.5468,26.554,26.5324,26.5468,37656.0
2017-09-26 14:10:00,36.9,36.92,36.88,36.89,40850.0,26.5468,26.5611,26.5324,26.5396,40850.0
2017-09-26 14:15:00,36.89,36.9,36.87,36.89,30360.0,26.5396,26.5468,26.5252,26.5396,30360.0
2017-09-26 14:20:00,36.89,36.9,36.87,36.88,25740.0,26.5396,26.5468,26.5252,26.5324,25740.0
2017-09-26 14:25:00,36.88,36.9,36.87,36.89,24653.0,26.5324,26.5468,26.5252,26.5396,24653.0
2017-09-26 14:30:00,36.9,36.91,36.89,36.91,14064.0,26.5468,26.554,26.5396,26.554,14064.0
2017-09-26 14:35:00,36.91,36.94,36.9,36.93,34091.0,26.554,26.5755,26.5468,26.5683,34091.0
2017-09-26 14:40:00,36.92,36.93,36.87,36.88,29614.0,26.5611,26.5683,26.5252,26.5324,29614.0
2017-09-26 14:45:00,36.87,36.88,36.84,36.87,25852.0,26.5252,26.5324,26.5036,26.5252,25852.0
2017-09-26 14:50:00,36.86,36.89,36.84,36.89,42559.0,26.518,26.5396,26.5036,26.5396,42559.0
2017-09-26 14:55:00,36.89,36.9,36.87,36.88,23256.0,26.5396,26.5468,26.5252,26.5324,23256.0
2017-09-26 15:00:00,36.88,36.9,36.86,36.9,29341.0,26.5324,26.5468,26.518,26.5468,29341.0
2017-09-26 15:05:00,36.9,36.92,36.88,36.89,31099.0,26.5468,26.5611,26.5324,26.5396,31099.0
2017-09-26 15:10:00,36.89,36.91,36.86,36.91,31937.0,26.5396,26.554,26.518,26.554,31937.0
2017-09-26 15:15:00,36.9,36.91,36.87,36.89,42981.0,26.5468,26.554,26.5252,26.5396,42981.0
2017-09-26 15:20:00,36.9,36.93,36.88,36.93,41566.0,26.5468,26.5683,26.5324,26.5683,41566.0
2017-09-26 15:25:00,36.93,36.97,36.92,36.97,93687.0,26.5683,26.5971,26.5611,26.5971,93687.0
2017-09-26 15:30:00,36.96,37.0,36.96,37.0,68173.0,26.5899,26.6187,26.5899,26.6187,68173.0
2017-09-26 15:35:00,37.0,37.02,36.98,37.02,62094.0,26.6187,26.6331,26.6043,26.6331,62094.0
2017-09-26 15:40:00,37.02,37.02,36.95,36.97,69328.0,26.6331,26.6331,26.5827,26.5971,69328.0
2017-09-26 15:45:00,36.97,36.99,36.95,36.95,56152.0,26.5971,26.6115,26.5827,26.5827,56152.0
2017-09-26 15:50:00,36.95,36.97,36.92,36.95,111979.0,26.5827,26.5971,26.5611,26.5827,111979.0
2017-09-26 15:55:00,36.94,36.94,36.88,36.92,283452.0,26.5755,26.5755,26.5324,26.5611,283452.0
2017-09-27 09:30:00,36.98,37.19,36.88,37.17,109492.0,26.6043,26.7554,26.5324,26.741,109492.0
2017-09-27 09:35:00,37.17,37.19,36.82,36.82,63738.0,26.741,26.7554,26.4892,26.4892,63738.0
2017-09-27 09:40:00,36.85,36.91,36.72,36.8,164541.0,26.5108,26.554,26.4173,26.4748,164541.0
2017-09-27 09:45:00,36.81,36.82,36.63,36.73,78772.0,26.482,26.4892,26.3525,26.4245,78772.0
2017-09-27 09:50:00,36.73,36.96,36.71,36.88,100899.0,26.4245,26.5899,26.4101,26.5324,100899.0
2017-09-27 09:55:00,36.87,36.88,36.77,36.8,53458.0,26.5252,26.5324,26.4532,26.4748,53458.0
2017-09-27 10:00:00,36.8,36.85,36.73,36.74,43697.0,26.4748,26.5108,26.4245,26.4317,43697.0
2017-09-27 10:05:00,36.73,36.8,36.72,36.8,51107.0,26.4245,26.4748,26.4173,26.4748,51107.0
2017-09-27 10:10:00,36.8,36.97,36.79,36.92,69307.0,26.4748,26.5971,26.4676,26.5611,69307.0
2017-09-27 10:15:00,36.92,36.96,36.86,36.86,52190.0,26.5611,26.5899,26.518,26.518,52190.0
2017-09-27 10:20:00,36.86,36.86,36.74,36.77,40804.0,26.518,26.518,26.4317,26.4532,40804.0
2017-09-27 10:25:00,36.77,36.9,36.76,36.9,46108.0,26.4532,26.5468,26.446,26.5468,46108.0
2017-09-27 10:30:00,36.89,36.94,36.7,36.78,90395.0,26.5396,26.5755,26.4029,26.4604,90395.0
2017-09-27 10:35:00,36.78,36.95,36.77,36.94,82760.0,26.4604,26.5827,26.4532,26.5755,82760.0
2017-09-27 10:40:00,36.94,36.96,36.73,36.78,71960.0,26.5755,26.5899,26.4245,26.4604,71960.0
2017-09-27 10:45:00,36.78,36.81,36.7,36.77,54553.0,26.4604,26.482,26.4029,26.4532,54553.0
2017-09-27 10:50:00,36.77,36.82,36.62,36.76,80212.0,26.4532,26.4892,26.3453,26.446,80212.0
2017-09-27 10:55:00,36.76,36.89,36.75,36.83,103529.0,26.446,26.5396,26.4388,26.4964,103529.0
2017-09-27 11:00:00,36.82,36.9,36.8,36.87,45263.0,26.4892,26.5468,26.4748,26.5252,45263.0
2017-09-27 11:05:00,36.87,36.94,36.84,36.85,84819.0,26.5252,26.5755,26.5036,26.5108,84819.0
2017-09-27 11:10:00,36.85,36.89,36.75,36.86,104723.0,26.5108,26.5396,26.4388,26.518,104723.0
2017-09-27 11:15:00,36.86,36.9,36.81,36.81,81070.0,26.518,26.5468,26.482,26.482,81070.0
2017-09-27 11:20:00,36.8,36.87,36.74,36.78,45298.0,26.4748,26.5252,26.4317,26.4604,45298.0
2017-09-27 11:25:00,36.78,36.81,36.7,36.81,35387.0,26.4604,26.482,26.4029,26.482,35387.0
2017-09-27 11:30:00,36.81,36.91,36.81,36.9,56717.0,26.482,26.554,26.482,26.5468,56717.0
2017-09-27 11:35:00,36.9,36.95,36.88,36.88,60032.0,26.5468,26.5827,26.5324,26.5324,60032.0
2017-09-27 11:40:00,36.88,36.9,36.82,36.83,25884.0,26.5324,26.5468,26.4892,26.4964,25884.0
2017-09-27 11:45:00,36.83,36.87,36.8,36.83,21210.0,26.4964,26.5252,26.4748,26.4964,21210.0
2017-09-27 11:50:00,36.84,36.86,36.81,36.81,10706.0,26.5036,26.518,26.482,26.482,10706.0
2017-09-27 11:55:00,36.81,36.84,36.8,36.84,24103.0,26.482,26.5036,26.4748,26.5036,24103.0
2017-09-27 12:00:00,36.85,36.86,36.8,36.8,18766.0,26.5108,26.518,26.4748,26.4748,18766.0
2017-09-27 12:05:00,36.8,36.81,36.77,36.79,25205.0,26.4748,26.482,26.4532,26.4676,25205.0
2017-09-27 12:10:00,36.79,36.91,36.79,36.89,30956.0,26.4676,26.554,26.4676,26.5396,30956.0
2017-09-27 12:15:00,36.9,36.93,36.87,36.93,27245.0,26.5468,26.5683,26.5252,26.5683,27245.0
2017-09-27 12:20:00,36.93,36.95,36.88,36.89,30333.0,26.5683,26.5827,26.5324,26.5396,30333.0
2017-09-27 12:25:00,36.89,36.94,36.88,36.9,37197.0,26.5396,26.5755,26.5324,26.5468,37197.0
2017-09-27 12:30:00,36.91,36.93,36.89,36.93,29725.0,26.554,26.5683,26.5396,26.5683,29725.0
2017-09-27 12:35:00,36.93,36.99,36.92,36.97,34097.0,26.5683,26.6115,26.5611,26.5971,34097.0
2017-09-27 12:40:00,36.98,37.0,36.97,36.99,26902.0,26.6043,26.6187,26.5971,26.6115,26902.0
2017-09-27 12:45:00,36.99,37.04,36.98,37.04,30660.0,26.6115,26.6475,26.6043,26.6475,30660.0
2017-09-27 12:50:00,37.05,37.07,37.01,37.02,21565.0,26.6547,26.6691,26.6259,26.6331,21565.0
2017-09-27 12:55:00,37.03,37.04,36.99,37.04,26014.0,26.6403,26.6475,26.6115,26.6475,26014.0
2017-09-27 13:00:00,37.04,37.06,36.99,37.02,29219.0,26.6475,26.6619,26.6115,26.6331,29219.0
2017-09-27 13:05:00,37.01,37.05,36.99,37.05,27234.0,26.6259,26.6547,26.6115,26.6547,27234.0
2017-09-27 13:10:00,37.04,37.08,37.03,37.03,42357.0,26.6475,26.6763,26.6403,26.6403,42357.0
2017-09-27 13:15:00,37.04,37.04,36.98,37.0,19010.0,26.6475,26.6475,26.6043,26.6187,19010.0
2017-09-27 13:20:00,37.0,37.06,36.99,37.05,92371.0,26.6187,26.6619,26.6115,26.6547,92371.0
2017-09-27 13:25:00,37.06,37.1,37.04,37.09,24421.0,26.6619,26.6906,26.6475,26.6835,24421.0
2017-09-27 13:30:00,37.09,37.13,37.03,37.05,55717.0,26.6835,26.7122,26.6403,26.6547,55717.0
2017-09-27 13:35:00,37.04,37.09,37.02,37.09,27922.0,26.6475,26.6835,26.6331,26.6835,27922.0
2017-09-27 13:40:00,37.09,37.1,37.05,37.05,17127.0,26.6835,26.6906,26.6547,26.6547,17127.0
2017-09-27 13:45:00,37.05,37.06,36.93,36.95,49730.0,26.6547,26.6619,26.5683,26.5827,49730.0
2017-09-27 13:50:00,36.95,36.99,36.95,36.98,20123.0,26.5827,26.6115,26.5827,26.6043,20123.0
2017-09-27 13:55:00,36.99,37.05,36.96,37.04,39079.0,26.6115,26.6547,26.5899,26.6475,39079.0
2017-09-27 14:00:00,37.05,37.09,37.04,37.05,37422.0,26.6547,26.6835,26.6475,26.6547,37422.0
2017-09-27 14:05:00,37.05,37.06,36.98,36.99,25182.0,26.6547,26.6619,26.6043,26.6115,25182.0
2017-09-27 14:10:00,37.0,37.05,36.99,37.0,40072.0,26.6187,26.6547,26.6115,26.6187,40072.0
2017-09-27 14:15:00,37.0,37.04,36.99,37.01,28728.0,26.6187,26.6475,26.6115,26.6259,28728.0
2017-09-27 14:20:00,37.0,37.02,36.98,36.99,34132.0,26.6187,26.6331,26.6043,26.6115,34132.0
2017-09-27 14:25:00,37.0,37.01,36.97,36.97,28081.0,26.6187,26.6259,26.5971,26.5971,28081.0
2017-09-27 14:30:00,36.97,37.0,36.96,36.96,25654.0,26.5971,26.6187,26.5899,26.5899,25654.0
2017-09-27 14:35:00,36.97,37.01,36.96,36.99,19961.0,26.5971,26.6259,26.5899,26.6115,19961.0
2017-09-27 14:40:00,37.0,37.02,36.99,37.02,26090.0,26.6187,26.6331,26.6115,26.6331,26090.0
2017-09-27 14:45:00,37.02,37.02,36.97,36.97,42609.0,26.6331,26.6331,26.5971,26.5971,42609.0
2017-09-27 14:50:00,36.97,37.01,36.95,37.0,36825.0,26.5971,26.6259,26.5827,26.6187,36825.0
2017-09-27 14:55:00,37.0,37.03,36.97,37.03,31349.0,26.6187,26.6403,26.5971,26.6403,31349.0
2017-09-27 15:00:00,37.03,37.14,37.03,37.13,34762.0,26.6403,26.7194,26.6403,26.7122,34762.0
2017-09-27 15:05:00,37.14,37.17,37.1,37.1,46464.0,26.7194,26.741,26.6906,26.6906,46464.0
2017-09-27 15:10:00,37.1,37.13,37.07,37.09,31825.0,26.6906,26.7122,26.6691,26.6835,31825.0
2017-09-27 15:15:00,37.09,37.12,37.06,37.12,21901.0,26.6835,26.705,26.6619,26.705,21901.0
2017-09-27 15:20:00,37.12,37.14,37.1,37.12,26193.0,26.705,26.7194,26.6906,26.705,26193.0
2017-09-27 15:25:00,37.12,37.13,37.11,37.12,35939.0,26.705,26.7122,26.6978,26.705,35939.0
2017-09-27 15:30:00,37.12,37.14,37.08,37.1,46460.0,26.705,26.7194,26.6763,26.6906,46460.0
2017-09-27 15:35:00,37.09,37.13,37.09,37.11,58899.0,26.6835,26.7122,26.6835,26.6978,58899.0
2017-09-27 15:40:00,37.11,37.13,37.08,37.13,65337.0,26.6978,26.7122,26.6763,26.7122,65337.0
2017-09-27 15:45:00,37.13,37.14,37.1,37.12,87441.0,26.7122,26.7194,26.6906,26.705,87441.0
2017-09-27 15:50:00,37.11,37.12,37.09,37.12,87566.0,26.6978,26.705,26.6835,26.705,87566.0
2017-09-27 15:55:00,37.11,37.18,37.11,37.18,202733.0,26.6978,26.7482,26.6978,26.7482,202733.0
2017-09-28 09:30:00,37.21,37.29,37.06,37.14,83290.0,26.7698,26.8273,26.6619,26.7194,83290.0
2017-09-28 09:35:00,37.15,37.45,37.12,37.33,130983.0,26.7266,26.9424,26.705,26.8561,130983.0
2017-09-28 09:40:00,37.33,37.41,37.24,37.34,77295.0,26.8561,26.9137,26.7914,26.8633,77295.0
2017-09-28 09:45:00,37.34,37.41,37.31,37.32,49738.0,26.8633,26.9137,26.8417,26.8489,49738.0
2017-09-28 09:50:00,37.32,37.33,37.2,37.22,78056.0,26.8489,26.8561,26.7626,26.777,78056.0
2017-09-28 09:55:00,37.22,37.24,37.1,37.11,116771.0,26.777,26.7914,26.6906,26.6978,116771.0
2017-09-28 10:00:00,37.11,37.13,37.04,37.09,73835.0,26.6978,26.7122,26.6475,26.6835,73835.0
2017-09-28 10:05:00,37.08,37.08,36.96,36.98,50594.0,26.6763,26.6763,26.5899,26.6043,50594.0
2017-09-28 10:10:00,36.98,36.98,36.87,36.88,45298.0,26.6043,26.6043,26.5252,26.5324,45298.0
2017-09-28 10:15:00,36.87,36.99,36.87,36.95,32309.0,26.5252,26.6115,26.5252,26.5827,32309.0
2017-09-28 10:20:00,36.96,37.1,36.94,37.06,89462.0,26.5899,26.6906,26.5755,26.6619,89462.0
2017-09-28 10:25:00,37.08,37.1,36.88,36.89,89710.0,26.6763,26.6906,26.5324,26.5396,89710.0
2017-09-28 10:30:00,36.89,36.92,36.77,36.77,60129.0,26.5396,26.5611,26.4532,26.4532,60129.0
2017-09-28 10:35:00,36.76,36.85,36.73,36.79,55747.0,26.446,26.5108,26.4245,26.4676,55747.0
2017-09-28 10:40:00,36.77,36.95,36.76,36.88,40191.0,26.4532,26.5827,26.446,26.5324,40191.0
2017-09-28 10:45:00,36.88,36.95,36.83,36.88,38168.0,26.5324,26.5827,26.4964,26.5324,38168.0
2017-09-28 10:50:00,36.88,36.89,36.79,36.81,32588.0,26.5324,26.5396,26.4676,26.482,32588.0
2017-09-28 10:55:00,36.8,36.84,36.76,36.8,61016.0,26.4748,26.5036,26.446,26.4748,61016.0
2017-09-28 11:00:00,36.8,36.82,36.74,36.82,54983.0,26.4748,26.4892,26.4317,26.4892,54983.0
2017-09-28 11:05:00,36.82,36.87,36.77,36.79,50495.0,26.4892,26.5252,26.4532,26.4676,50495.0
2017-09-28 11:10:00,36.79,36.82,36.71,36.76,52448.0,26.4676,26.4892,26.4101,26.446,52448.0
2017-09-28 11:15:00,36.75,36.75,36.6,36.6,65708.0,26.4388,26.4388,26.3309,26.3309,65708.0
2017-09-28 11:20:00,36.6,36.62,36.51,36.51,52473.0,26.3309,26.3453,26.2662,26.2662,52473.0
2017-09-28 11:25:00,36.51,36.58,36.48,36.56,40424.0,26.2662,26.3165,26.2446,26.3022,40424.0
2017-09-28 11:30:00,36.55,36.76,36.55,36.75,40900.0,26.295,26.446,26.295,26.4388,40900.0
2017-09-28 11:35:00,36.74,36.75,36.68,36.69,17778.0,26.4317,26.4388,26.3885,26.3957,17778.0
2017-09-28 11:40:00,36.68,36.76,36.65,36.72,27175.0,26.3885,26.446,26.3669,26.4173,27175.0
2017-09-28 11:45:00,36.71,36.72,36.6,36.63,22552.0,26.4101,26.4173,26.3309,26.3525,22552.0
2017-09-28 11:50:00,36.63,36.63,36.54,36.58,23056.0,26.3525,26.3525,26.2878,26.3165,23056.0
2017-09-28 11:55:00,36.59,36.61,36.53,36.57,18231.0,26.3237,26.3381,26.2806,26.3094,18231.0
2017-09-28 12:00:00,36.58,36.58,36.51,36.52,20761.0,26.3165,26.3165,26.2662,26.2734,20761.0
2017-09-28 12:05:00,36.51,36.64,36.51,36.61,30727.0,26.2662,26.3597,26.2662,26.3381,30727.0
2017-09-28 12:10:00,36.61,36.69,36.55,36.56,34070.0,26.3381,26.3957,26.295,26.3022,34070.0
2017-09-28 12:15:00,36.56,36.63,36.55,36.6,30678.0,26.3022,26.3525,26.295,26.3309,30678.0
2017-09-28 12:20:00,36.59,36.61,36.51,36.6,16710.0,26.3237,26.3381,26.2662,26.3309,16710.0
2017-09-28 12:25:00,36.59,36.63,36.57,36.62,25431.0,26.3237,26.3525,26.3094,26.3453,25431.0
2017-09-28 12:30:00,36.62,36.66,36.52,36.54,29099.0,26.3453,26.3741,26.2734,26.2878,29099.0
2017-09-28 12:35:00,36.54,36.61,36.53,36.58,12577.0,26.2878,26.3381,26.2806,26.3165,12577.0
2017-09-28 12:40:00,36.58,36.69,36.57,36.68,52245.0,26.3165,26.3957,26.3094,26.3885,52245.0
2017-09-28 12:45:00,36.68,36.68,36.57,36.57,47336.0,26.3885,26.3885,26.3094,26.3094,47336.0
2017-09-28 12:50:00,36.57,36.6,36.56,36.57,142249.0,26.3094,26.3309,26.3022,26.3094,142249.0
2017-09-28 12:55:00,36.58,36.64,36.56,36.62,29670.0,26.3165,26.3597,26.3022,26.3453,29670.0
2017-09-28 13:00:00,36.62,36.62,36.56,36.58,55660.0,26.3453,26.3453,26.3022,26.3165,55660.0
2017-09-28 13:05:00,36.58,36.62,36.56,36.57,31464.0,26.3165,26.3453,26.3022,26.3094,31464.0
2017-09-28 13:10:00,36.57,36.68,36.57,36.65,49185.0,26.3094,26.3885,26.3094,26.3669,49185.0
2017-09-28 13:15:00,36.66,36.7,36.65,36.66,23803.0,26.3741,26.4029,26.3669,26.3741,23803.0
2017-09-28 13:20:00,36.68,36.71,36.65,36.66,73121.0,26.3885,26.4101,26.3669,26.3741,73121.0
2017-09-28 13:25:00,36.66,36.67,36.6,36.67,41252.0,26.3741,26.3813,26.3309,26.3813,41252.0
2017-09-28 13:30:00,36.67,36.69,36.63,36.65,28837.0,26.3813,26.3957,26.3525,26.3669,28837.0
2017-09-28 13:35:00,36.65,36.7,36.62,36.68,22909.0,26.3669,26.4029,26.3453,26.3885,22909.0
2017-09-28 13:40:00,36.68,36.69,36.61,36.62,32507.0,26.3885,26.3957,26.3381,26.3453,32507.0
2017-09-28 13:45:00,36.63,36.67,36.62,36.65,16084.0,26.3525,26.3813,26.3453,26.3669,16084.0
2017-09-28 13:50:00,36.65,36.67,36.63,36.66,18739.0,26.3669,26.3813,26.3525,26.3741,18739.0
2017-09-28 13:55:00,36.66,36.67,36.59,36.59,25007.0,26.3741,26.3813,26.3237,26.3237,25007.0
2017-09-28 14:00:00,36.59,36.64,36.58,36.64,41094.0,26.3237,26.3597,26.3165,26.3597,41094.0
2017-09-28 14:05:00,36.64,36.68,36.63,36.65,27128.0,26.3597,26.3885,26.3525,26.3669,27128.0
2017-09-28 14:10:00,36.64,36.7,36.63,36.65,80302.0,26.3597,26.4029,26.3525,26.3669,80302.0
2017-09-28 14:15:00,36.66,36.66,36.6,36.65,48474.0,26.3741,26.3741,26.3309,26.3669,48474.0
2017-09-28 14:20:00,36.65,36.66,36.6,36.64,64875.0,26.3669,26.3741,26.3309,26.3597,64875.0
2017-09-28 14:25:00,36.64,36.64,36.6,36.6,34041.0,26.3597,26.3597,26.3309,26.3309,34041.0
2017-09-28 14:30:00,36.61,36.64,36.58,36.58,37187.0,26.3381,26.3597,26.3165,26.3165,37187.0
2017-09-28 14:35:00,36.59,36.6,36.54,36.6,68516.0,26.3237,26.3309,26.2878,26.3309,68516.0
2017-09-28 14:40:00,36.61,36.61,36.52,36.54,63493.0,26.3381,26.3381,26.2734,26.2878,63493.0
2017-09-28 14:45:00,36.54,36.54,36.51,36.52,30889.0,26.2878,26.2878,26.2662,26.2734,30889.0
2017-09-28 14:50:00,36.53,36.58,36.52,36.56,45571.0,26.2806,26.3165,26.2734,26.3022,45571.0
2017-09-28 14:55:00,36.55,36.58,36.51,36.57,58830.0,26.295,26.3165,26.2662,26.3094,58830.0
2017-09-28 15:00:00,36.58,36.58,36.54,36.57,93407.0,26.3165,26.3165,26.2878,26.3094,93407.0
2017-09-28 15:05:00,36.57,36.64,36.56,36.61,80607.0,26.3094,26.3597,26.3022,26.3381,80607.0
2017-09-28 15:10:00,36.62,36.65,36.6,36.62,50472.0,26.3453,26.3669,26.3309,26.3453,50472.0
2017-09-28 15:15:00,36.62,36.68,36.6,36.63,69747.0,26.3453,26.3885,26.3309,26.3525,69747.0
2017-09-28 15:20:00,36.63,36.64,36.58,36.59,87427.0,26.3525,26.3597,26.3165,26.3237,87427.0
2017-09-28 15:25:00,36.58,36.62,36.58,36.6,47009.0,26.3165,26.3453,26.3165,26.3309,47009.0
2017-09-28 15:30:00,36.59,36.66,36.59,36.64,120200.0,26.3237,26.3741,26.3237,26.3597,120200.0
2017-09-28 15:35:00,36.64,36.65,36.6,36.62,69009.0,26.3597,26.3669,26.3309,26.3453,69009.0
2017-09-28 15:40:00,36.63,36.66,36.6,36.65,132651.0,26.3525,26.3741,26.3309,26.3669,132651.0
2017-09-28 15:45:00,36.65,36.65,36.61,36.63,134465.0,26.3669,26.3669,26.3381,26.3525,134465.0
2017-09-28 15:50:00,36.63,36.64,36.58,36.58,123000.0,26.3525,26.3597,26.3165,26.3165,123000.0
2017-09-28 15:55:00,36.59,36.6,36.57,36.58,203293.0,26.3237,26.3309,26.3094,26.3165,203293.0
2017-09-29 09:30:00,36.51,36.54,36.31,36.37,65076.0,26.2662,26.2878,26.1223,26.1655,65076.0
2017-09-29 09:35:00,36.38,36.51,36.22,36.25,48273.0,26.1727,26.2662,26.0576,26.0791,48273.0
2017-09-29 09:40:00,36.26,36.4,36.25,36.37,17521.0,26.0863,26.187,26.0791,26.1655,17521.0
2017-09-29 09:45:00,36.37,36.39,36.18,36.27,50838.0,26.1655,26.1799,26.0288,26.0935,50838.0
2017-09-29 09:50:00,36.27,36.28,36.19,36.27,43551.0,26.0935,26.1007,26.036,26.0935,43551.0
2017-09-29 09:55:00,36.26,36.35,36.18,36.33,37356.0,26.0863,26.1511,26.0288,26.1367,37356.0
2017-09-29 10:00:00,36.33,36.39,36.29,36.32,44742.0,26.1367,26.1799,26.1079,26.1295,44742.0
2017-09-29 10:05:00,36.32,36.33,36.21,36.21,57497.0,26.1295,26.1367,26.0504,26.0504,57497.0
2017-09-29 10:10:00,36.22,36.25,36.12,36.14,48115.0,26.0576,26.0791,25.9856,26.0,48115.0
2017-09-29 10:15:00,36.14,36.25,36.14,36.24,28835.0,26.0,26.0791,26.0,26.0719,28835.0
2017-09-29 10:20:00,36.24,36.26,36.18,36.24,153903.0,26.0719,26.0863,26.0288,26.0719,153903.0
2017-09-29 10:25:00,36.24,36.29,36.22,36.24,73463.0,26.0719,26.1079,26.0576,26.0719,73463.0
2017-09-29 10:30:00,36.24,36.3,36.23,36.27,90073.0,26.0719,26.1151,26.0647,26.0935,90073.0
2017-09-29 10:35:00,36.25,36.29,36.24,36.25,55656.0,26.0791,26.1079,26.0719,26.0791,55656.0
2017-09-29 10:40:00,36.26,36.42,36.26,36.33,93761.0,26.0863,26.2014,26.0863,26.1367,93761.0
2017-09-29 10:45:00,36.32,36.37,36.31,36.33,37451.0,26.1295,26.1655,26.1223,26.1367,37451.0
2017-09-29 10:50:00,36.32,36.37,36.28,36.37,291072.0,26.1295,26.1655,26.1007,26.1655,291072.0
2017-09-29 10:55:00,36.37,36.37,36.29,36.37,265764.0,26.1655,26.1655,26.1079,26.1655,265764.0
2017-09-29 11:00:00,36.37,36.51,36.35,36.42,194295.0,26.1655,26.2662,26.1511,26.2014,194295.0
2017-09-29 11:05:00,36.42,36.51,36.42,36.5,90304.0,26.2014,26.2662,26.2014,26.259,90304.0
2017-09-29 11:10:00,36.49,36.63,36.46,36.62,148627.0,26.2518,26.3525,26.2302,26.3453,148627.0
2017-09-29 11:15:00,36.62,36.62,36.47,36.49,37849.0,26.3453,26.3453,26.2374,26.2518,37849.0
2017-09-29 11:20:00,36.48,36.49,36.43,36.44,26621.0,26.2446,26.2518,26.2086,26.2158,26621.0
2017-09-29 11:25:00,36.44,36.49,36.43,36.45,29090.0,26.2158,26.2518,26.2086,26.223,29090.0
2017-09-29 11:30:00,36.45,36.47,36.38,36.4,33886.0,26.223,26.2374,26.1727,26.187,33886.0
2017-09-29 11:35:00,36.4,36.42,36.38,36.38,21831.0,26.187,26.2014,26.1727,26.1727,21831.0
2017-09-29 11:40:00,36.38,36.42,36.37,36.38,24904.0,26.1727,26.2014,26.1655,26.1727,24904.0
2017-09-29 11:45:00,36.37,36.39,36.28,36.3,42175.0,26.1655,26.1799,26.1007,26.1151,42175.0
2017-09-29 11:50:00,36.3,36.32,36.25,36.25,48466.0,26.1151,26.1295,26.0791,26.0791,48466.0
2017-09-29 11:55:00,36.25,36.29,36.25,36.28,34354.0,26.0791,26.1079,26.0791,26.1007,34354.0
2017-09-29 12:00:00,36.27,36.39,36.26,36.39,32208.0,26.0935,26.1799,26.0863,26.1799,32208.0
2017-09-29 12:05:00,36.4,36.56,36.39,36.51,69841.0,26.187,26.3022,26.1799,26.2662,69841.0
2017-09-29 12:10:00,36.51,36.59,36.51,36.54,74720.0,26.2662,26.3237,26.2662,26.2878,74720.0
2017-09-29 12:15:00,36.53,36.59,36.53,36.59,45381.0,26.2806,26.3237,26.2806,26.3237,45381.0
2017-09-29 12:20:00,36.59,36.64,36.57,36.58,49823.0,26.3237,26.3597,26.3094,26.3165,49823.0
2017-09-29 12:25:00,36.57,36.58,36.47,36.51,188290.0,26.3094,26.3165,26.2374,26.2662,188290.0
2017-09-29 12:30:00,36.51,36.58,36.48,36.58,9930.0,26.2662,26.3165,26.2446,26.3165,9930.0
2017-09-29 12:35:00,36.58,36.62,36.58,36.6,13001.0,26.3165,26.3453,26.3165,26.3309,13001.0
2017-09-29 12:40:00,36.6,36.6,36.5,36.5,20903.0,26.3309,26.3309,26.259,26.259,20903.0
2017-09-29 12:45:00,36.49,36.52,36.46,36.48,174816.0,26.2518,26.2734,26.2302,26.2446,174816.0
2017-09-29 12:50:00,36.47,36.51,36.41,36.42,22287.0,26.2374,26.2662,26.1942,26.2014,22287.0
2017-09-29 12:55:00,36.42,36.45,36.4,36.43,22878.0,26.2014,26.223,26.187,26.2086,22878.0
2017-09-29 13:00:00,36.42,36.44,36.41,36.41,23497.0,26.2014,26.2158,26.1942,26.1942,23497.0
2017-09-29 13:05:00,36.41,36.44,36.38,36.41,29123.0,26.1942,26.2158,26.1727,26.1942,29123.0
2017-09-29 13:10:00,36.41,36.42,36.32,36.33,25431.0,26.1942,26.2014,26.1295,26.1367,25431.0
2017-09-29 13:15:00,36.32,36.37,36.32,36.35,21702.0,26.1295,26.1655,26.1295,26.1511,21702.0
2017-09-29 13:20:00,36.34,36.37,36.33,36.33,18248.0,26.1439,26.1655,26.1367,26.1367,18248.0
2017-09-29 13:25:00,36.33,36.43,36.32,36.43,78047.0,26.1367,26.2086,26.1295,26.2086,78047.0
2017-09-29 13:30:00,36.42,36.49,36.41,36.49,14827.0,26.2014,26.2518,26.1942,26.2518,14827.0
2017-09-29 13:35:00,36.49,36.53,36.49,36.53,14471.0,26.2518,26.2806,26.2518,26.2806,14471.0
2017-09-29 13:40:00,36.52,36.55,36.51,36.54,16730.0,26.2734,26.295,26.2662,26.2878,16730.0
2017-09-29 13:45:00,36.54,36.58,36.53,36.53,18723.0,26.2878,26.3165,26.2806,26.2806,18723.0
2017-09-29 13:50:00,36.52,36.55,36.49,36.54,20181.0,26.2734,26.295,26.2518,26.2878,20181.0
2017-09-29 13:55:00,36.55,36.58,36.51,36.58,14056.0,26.295,26.3165,26.2662,26.3165,14056.0
2017-09-29 14:00:00,36.58,36.65,36.56,36.62,26641.0,26.3165,26.3669,26.3022,26.3453,26641.0
2017-09-29 14:05:00,36.62,36.62,36.56,36.6,62052.0,26.3453,26.3453,26.3022,26.3309,62052.0
2017-09-29 14:10:00,36.59,36.61,36.56,36.56,33171.0,26.3237,26.3381,26.3022,26.3022,33171.0
2017-09-29 14:15:00,36.55,36.6,36.54,36.59,59739.0,26.295,26.3309,26.2878,26.3237,59739.0
2017-09-29 14:20:00,36.59,36.66,36.59,36.6,29046.0,26.3237,26.3741,26.3237,26.3309,29046.0
2017-09-29 14:25:00,36.61,36.62,36.58,36.6,183215.0,26.3381,26.3453,26.3165,26.3309,183215.0
2017-09-29 14:30:00,36.6,36.69,36.59,36.69,36744.0,26.3309,26.3957,26.3237,26.3957,36744.0
2017-09-29 14:35:00,36.68,36.69,36.64,36.69,14758.0,26.3885,26.3957,26.3597,26.3957,14758.0
2017-09-29 14:40:00,36.69,36.69,36.64,36.65,22741.0,26.3957,26.3957,26.3597,26.3669,22741.0
2017-09-29 14:45:00,36.65,36.66,36.61,36.62,20661.0,26.3669,26.3741,26.3381,26.3453,20661.0
2017-09-29 14:50:00,36.61,36.65,36.61,36.65,20955.0,26.3381,26.3669,26.3381,26.3669,20955.0
2017-09-29 14:55:00,36.65,36.65,36.63,36.65,31044.0,26.3669,26.3669,26.3525,26.3669,31044.0
2017-09-29 15:00:00,36.65,36.65,36.57,36.58,53744.0,26.3669,26.3669,26.3094,26.3165,53744.0
2017-09-29 15:05:00,36.58,36.6,36.57,36.59,23280.0,26.3165,26.3309,26.3094,26.3237,23280.0
2017-09-29 15:10:00,36.59,36.6,36.56,36.57,23648.0,26.3237,26.3309,26.3022,26.3094,23648.0
2017-09-29 15:15:00,36.56,36.59,36.56,36.58,30259.0,26.3022,26.3237,26.3022,26.3165,30259.0
2017-09-29 15:20:00,36.58,36.6,36.58,36.59,19344.0,26.3165,26.3309,26.3165,26.3237,19344.0
2017-09-29 15:25:00,36.6,36.6,36.56,36.58,35080.0,26.3309,26.3309,26.3022,26.3165,35080.0
2017-09-29 15:30:00,36.58,36.58,36.53,36.56,54344.0,26.3165,26.3165,26.2806,26.3022,54344.0
2017-09-29 15:35:00,36.56,36.65,36.56,36.65,41607.0,26.3022,26.3669,26.3022,26.3669,41607.0
2017-09-29 15:40:00,36.64,36.68,36.63,36.66,63316.0,26.3597,26.3885,26.3525,26.3741,63316.0
2017-09-29 15:45:00,36.65,36.72,36.63,36.72,67252.0,26.3669,26.4173,26.3525,26.4173,67252.0
2017-09-29 15:50:00,36.72,36.73,36.68,36.7,142293.0,26.4173,26.4245,26.3885,26.4029,142293.0
2017-09-29 15:55:00,36.7,36.72,36.68,36.71,258762.0,26.4029,26.4173,26.3885,26.4101,258762.0
2017-10-02 09:30:00,36.02,36.09,35.3,36.0,130402.0,25.9137,25.964,25.3957,25.8993,130402.0
2017-10-02 09:35:00,36.01,36.37,35.96,36.28,112284.0,25.9065,26.1655,25.8705,26.1007,112284.0
2017-10-02 09:40:00,36.28,36.42,36.1,36.3,71922.0,26.1007,26.2014,25.9712,26.1151,71922.0
2017-10-02 09:45:00,36.31,36.37,36.14,36.24,40228.0,26.1223,26.1655,26.0,26.0719,40228.0
2017-10-02 09:50:00,36.23,36.33,36.18,36.19,39415.0,26.0647,26.1367,26.0288,26.036,39415.0
2017-10-02 09:55:00,36.2,36.25,36.14,36.22,30598.0,26.0432,26.0791,26.0,26.0576,30598.0
2017-10-02 10:00:00,36.22,36.28,36.16,36.22,39149.0,26.0576,26.1007,26.0144,26.0576,39149.0
2017-10-02 10:05:00,36.22,36.36,36.21,36.32,35286.0,26.0576,26.1583,26.0504,26.1295,35286.0
2017-10-02 10:10:00,36.33,36.39,36.29,36.31,49459.0,26.1367,26.1799,26.1079,26.1223,49459.0
2017-10-02 10:15:00,36.3,36.43,36.3,36.4,37521.0,26.1151,26.2086,26.1151,26.187,37521.0
2017-10-02 10:20:00,36.4,36.46,36.31,36.31,43480.0,26.187,26.2302,26.1223,26.1223,43480.0
2017-10-02 10:25:00,36.32,36.38,36.29,36.3,34447.0,26.1295,26.1727,26.1079,26.1151,34447.0
2017-10-02 10:30:00,36.3,36.33,36.24,36.26,44182.0,26.1151,26.1367,26.0719,26.0863,44182.0
2017-10-02 10:35:00,36.26,36.32,36.25,36.26,48444.0,26.0863,26.1295,26.0791,26.0863,48444.0
2017-10-02 10:40:00,36.27,36.27,36.2,36.26,73135.0,26.0935,26.0935,26.0432,26.0863,73135.0
2017-10-02 10:45:00,36.26,36.32,36.2,36.29,114705.0,26.0863,26.1295,26.0432,26.1079,114705.0
2017-10-02 10:50:00,36.3,36.42,36.29,36.41,41495.0,26.1151,26.2014,26.1079,26.1942,41495.0
2017-10-02 10:55:00,36.41,36.41,36.32,36.35,26678.0,26.1942,26.1942,26.1295,26.1511,26678.0
2017-10-02 11:00:00,36.34,36.36,36.2,36.22,27912.0,26.1439,26.1583,26.0432,26.0576,27912.0
2017-10-02 11:05:00,36.23,36.32,36.22,36.31,50226.0,26.0647,26.1295,26.0576,26.1223,50226.0
2017-10-02 11:10:00,36.32,36.38,36.25,36.25,37371.0,26.1295,26.1727,26.0791,26.0791,37371.0
2017-10-02 11:15:00,36.25,36.25,36.13,36.16,59691.0,26.0791,26.0791,25.9928,26.0144,59691.0
2017-10-02 11:20:00,36.16,36.16,36.06,36.09,41104.0,26.0144,26.0144,25.9424,25.964,41104.0
2017-10-02 11:25:00,36.08,36.13,36.05,36.13,47900.0,25.9568,25.9928,25.9352,25.9928,47900.0
2017-10-02 11:30:00,36.13,36.13,36.03,36.05,35577.0,25.9928,25.9928,25.9209,25.9352,35577.0
2017-10-02 11:35:00,36.05,36.18,36.05,36.18,57515.0,25.9352,26.0288,25.9352,26.0288,57515.0
2017-10-02 11:40:00,36.17,36.19,36.1,36.19,49520.0,26.0216,26.036,25.9712,26.036,49520.0
2017-10-02 11:45:00,36.2,36.35,36.2,36.24,33880.0,26.0432,26.1511,26.0432,26.0719,33880.0
2017-10-02 11:50:00,36.23,36.29,36.21,36.28,23361.0,26.0647,26.1079,26.0504,26.1007,23361.0
2017-10-02 11:55:00,36.28,36.28,36.21,36.22,23568.0,26.1007,26.1007,26.0504,26.0576,23568.0
2017-10-02 12:00:00,36.21,36.28,36.19,36.24,61997.0,26.0504,26.1007,26.036,26.0719,61997.0
2017-10-02 12:05:00,36.25,36.33,36.25,36.28,66180.0,26.0791,26.1367,26.0791,26.1007,66180.0
2017-10-02 12:10:00,36.28,36.38,36.27,36.37,24727.0,26.1007,26.1727,26.0935,26.1655,24727.0
2017-10-02 12:15:00,36.36,36.45,36.36,36.45,22187.0,26.1583,26.223,26.1583,26.223,22187.0
2017-10-02 12:20:00,36.44,36.55,36.42,36.53,145411.0,26.2158,26.295,26.2014,26.2806,145411.0
2017-10-02 12:25:00,36.54,36.55,36.48,36.49,91235.0,26.2878,26.295,26.2446,26.2518,91235.0
2017-10-02 12:30:00,36.48,36.56,36.47,36.51,68355.0,26.2446,26.3022,26.2374,26.2662,68355.0
2017-10-02 12:35:00,36.52,36.54,36.49,36.51,24348.0,26.2734,26.2878,26.2518,26.2662,24348.0
2017-10-02 12:40:00,36.52,36.54,36.46,36.5,52966.0,26.2734,26.2878,26.2302,26.259,52966.0
2017-10-02 12:45:00,36.51,36.52,36.48,36.5,33472.0,26.2662,26.2734,26.2446,26.259,33472.0
2017-10-02 12:50:00,36.5,36.53,36.46,36.51,39335.0,26.259,26.2806,26.2302,26.2662,39335.0
2017-10-02 12:55:00,36.51,36.54,36.51,36.51,17007.0,26.2662,26.2878,26.2662,26.2662,17007.0
2017-10-02 13:00:00,36.52,36.52,36.39,36.42,47353.0,26.2734,26.2734,26.1799,26.2014,47353.0
2017-10-02 13:05:00,36.41,36.41,36.32,36.34,24123.0,26.1942,26.1942,26.1295,26.1439,24123.0
2017-10-02 13:10:00,36.33,36.38,36.3,36.38,31856.0,26.1367,26.1727,26.1151,26.1727,31856.0
2017-10-02 13:15:00,36.39,36.41,36.37,36.4,15721.0,26.1799,26.1942,26.1655,26.187,15721.0
2017-10-02 13:20:00,36.4,36.41,36.35,36.38,15883.0,26.187,26.1942,26.1511,26.1727,15883.0
2017-10-02 13:25:00,36.38,36.46,36.37,36.45,26852.0,26.1727,26.2302,26.1655,26.223,26852.0
2017-10-02 13:30:00,36.45,36.49,36.42,36.49,19588.0,26.223,26.2518,26.2014,26.2518,19588.0
2017-10-02 13:35:00,36.48,36.54,36.47,36.48,53017.0,26.2446,26.2878,26.2374,26.2446,53017.0
2017-10-02 13:40:00,36.48,36.57,36.47,36.56,42037.0,26.2446,26.3094,26.2374,26.3022,42037.0
2017-10-02 13:45:00,36.57,36.63,36.56,36.58,47665.0,26.3094,26.3525,26.3022,26.3165,47665.0
2017-10-02 13:50:00,36.59,36.59,36.5,36.52,79261.0,26.3237,26.3237,26.259,26.2734,79261.0
2017-10-02 13:55:00,36.52,36.53,36.5,36.5,50460.0,26.2734,26.2806,26.259,26.259,50460.0
2017-10-02 14:00:00,36.5,36.51,36.46,36.51,22560.0,26.259,26.2662,26.2302,26.2662,22560.0
2017-10-02 14:05:00,36.5,36.53,36.46,36.48,148800.0,26.259,26.2806,26.2302,26.2446,148800.0
2017-10-02 14:10:00,36.48,36.53,36.44,36.44,57662.0,26.2446,26.2806,26.2158,26.2158,57662.0
2017-10-02 14:15:00,36.44,36.47,36.43,36.44,27535.0,26.2158,26.2374,26.2086,26.2158,27535.0
2017-10-02 14:20:00,36.44,36.49,36.43,36.46,19618.0,26.2158,26.2518,26.2086,26.2302,19618.0
2017-10-02 14:25:00,36.46,36.46,36.42,36.44,27643.0,26.2302,26.2302,26.2014,26.2158,27643.0
2017-10-02 14:30:00,36.44,36.44,36.38,36.38,24911.0,26.2158,26.2158,26.1727,26.1727,24911.0
2017-10-02 14:35:00,36.38,36.47,36.38,36.47,17398.0,26.1727,26.2374,26.1727,26.2374,17398.0
2017-10-02 14:40:00,36.47,36.5,36.46,36.5,20731.0,26.2374,26.259,26.2302,26.259,20731.0
2017-10-02 14:45:00,36.51,36.53,36.49,36.49,14509.0,26.2662,26.2806,26.2518,26.2518,14509.0
2017-10-02 14:50:00,36.5,36.53,36.49,36.53,32232.0,26.259,26.2806,26.2518,26.2806,32232.0
2017-10-02 14:55:00,36.53,36.53,36.49,36.52,16878.0,26.2806,26.2806,26.2518,26.2734,16878.0
2017-10-02 15:00:00,36.52,36.53,36.48,36.52,24423.0,26.2734,26.2806,26.2446,26.2734,24423.0
2017-10-02 15:05:00,36.53,36.53,36.49,36.53,39033.0,26.2806,26.2806,26.2518,26.2806,39033.0
2017-10-02 15:10:00,36.52,36.53,36.5,36.51,94432.0,26.2734,26.2806,26.259,26.2662,94432.0
2017-10-02 15:15:00,36.51,36.54,36.48,36.54,54907.0,26.2662,26.2878,26.2446,26.2878,54907.0
2017-10-02 15:20:00,36.55,36.58,36.5,36.51,52775.0,26.295,26.3165,26.259,26.2662,52775.0
2017-10-02 15:25:00,36.5,36.51,36.46,36.48,48569.0,26.259,26.2662,26.2302,26.2446,48569.0
2017-10-02 15:30:00,36.48,36.55,36.46,36.55,75495.0,26.2446,26.295,26.2302,26.295,75495.0
2017-10-02 15:35:00,36.55,36.63,36.54,36.59,61088.0,26.295,26.3525,26.2878,26.3237,61088.0
2017-10-02 15:40:00,36.59,36.63,36.59,36.61,37215.0,26.3237,26.3525,26.3237,26.3381,37215.0
2017-10-02 15:45:00,36.6,36.61,36.55,36.55,75928.0,26.3309,26.3381,26.295,26.295,75928.0
2017-10-02 15:50:00,36.55,36.56,36.54,36.56,66086.0,26.295,26.3022,26.2878,26.3022,66086.0
2017-10-02 15:55:00,36.56,36.6,36.55,36.59,214165.0,26.3022,26.3309,26.295,26.3237,214165.0
2017-10-03 09:30:00,36.45,36.66,36.45,36.51,62858.0,26.223,26.3741,26.223,26.2662,62858.0
2017-10-03 09:35:00,36.52,36.62,36.48,36.49,32084.0,26.2734,26.3453,26.2446,26.2518,32084.0
2017-10-03 09:40:00,36.49,36.51,36.33,36.38,48321.0,26.2518,26.2662,26.1367,26.1727,48321.0
2017-10-03 09:45:00,36.38,36.45,36.33,36.45,19334.0,26.1727,26.223,26.1367,26.223,19334.0
2017-10-03 09:50:00,36.47,36.7,36.47,36.66,52918.0,26.2374,26.4029,26.2374,26.3741,52918.0
2017-10-03 09:55:00,36.66,36.66,36.54,36.54,27821.0,26.3741,26.3741,26.2878,26.2878,27821.0
2017-10-03 10:00:00,36.54,36.62,36.48,36.48,19422.0,26.2878,26.3453,26.2446,26.2446,19422.0
2017-10-03 10:05:00,36.5,36.53,36.43,36.45,27885.0,26.259,26.2806,26.2086,26.223,27885.0
2017-10-03 10:10:00,36.44,36.47,36.39,36.42,22417.0,26.2158,26.2374,26.1799,26.2014,22417.0
2017-10-03 10:15:00,36.42,36.52,36.36,36.52,28191.0,26.2014,26.2734,26.1583,26.2734,28191.0
2017-10-03 10:20:00,36.51,36.52,36.43,36.47,16700.0,26.2662,26.2734,26.2086,26.2374,16700.0
2017-10-03 10:25:00,36.45,36.46,36.34,36.34,21555.0,26.223,26.2302,26.1439,26.1439,21555.0
2017-10-03 10:30:00,36.35,36.44,36.31,36.33,18182.0,26.1511,26.2158,26.1223,26.1367,18182.0
2017-10-03 10:35:00,36.32,36.32,36.24,36.27,18277.0,26.1295,26.1295,26.0719,26.0935,18277.0
2017-10-03 10:40:00,36.27,36.28,36.22,36.28,19814.0,26.0935,26.1007,26.0576,26.1007,19814.0
2017-10-03 10:45:00,36.27,36.33,36.24,36.33,18483.0,26.0935,26.1367,26.0719,26.1367,18483.0
2017-10-03 10:50:00,36.32,36.35,36.22,36.27,28111.0,26.1295,26.1511,26.0576,26.0935,28111.0
2017-10-03 10:55:00,36.27,36.3,36.22,36.28,47353.0,26.0935,26.1151,26.0576,26.1007,47353.0
2017-10-03 11:00:00,36.27,36.4,36.27,36.4,31851.0,26.0935,26.187,26.0935,26.187,31851.0
2017-10-03 11:05:00,36.39,36.4,36.27,36.27,23559.0,26.1799,26.187,26.0935,26.0935,23559.0
2017-10-03 11:10:00,36.27,36.35,36.24,36.34,26106.0,26.0935,26.1511,26.0719,26.1439,26106.0
2017-10-03 11:15:00,36.34,36.4,36.33,36.39,20404.0,26.1439,26.187,26.1367,26.1799,20404.0
2017-10-03 11:20:00,36.38,36.43,36.32,36.34,32895.0,26.1727,26.2086,26.1295,26.1439,32895.0
2017-10-03 11:25:00,36.34,36.37,36.32,36.32,16889.0,26.1439,26.1655,26.1295,26.1295,16889.0
2017-10-03 11:30:00,36.33,36.35,36.31,36.33,14600.0,26.1367,26.1511,26.1223,26.1367,14600.0
2017-10-03 11:35:00,36.33,36.36,36.3,36.35,20022.0,26.1367,26.1583,26.1151,26.1511,20022.0
2017-10-03 11:40:00,36.34,36.36,36.28,36.31,20697.0,26.1439,26.1583,26.1007,26.1223,20697.0
2017-10-03 11:45:00,36.31,36.36,36.3,36.31,17330.0,26.1223,26.1583,26.1151,26.1223,17330.0
2017-10-03 11:50:00,36.3,36.42,36.29,36.41,30662.0,26.1151,26.2014,26.1079,26.1942,30662.0
2017-10-03 11:55:00,36.41,36.43,36.36,36.39,16498.0,26.1942,26.2086,26.1583,26.1799,16498.0
2017-10-03 12:00:00,36.38,36.39,36.34,36.38,13051.0,26.1727,26.1799,26.1439,26.1727,13051.0
2017-10-03 12:05:00,36.39,36.45,36.39,36.44,8820.0,26.1799,26.223,26.1799,26.2158,8820.0
2017-10-03 12:10:00,36.44,36.47,36.42,36.45,17761.0,26.2158,26.2374,26.2014,26.223,17761.0
2017-10-03 12:15:00,36.45,36.46,36.43,36.44,8967.0,26.223,26.2302,26.2086,26.2158,8967.0
2017-10-03 12:20:00,36.43,36.44,36.38,36.39,17041.0,26.2086,26.2158,26.1727,26.1799,17041.0
2017-10-03 12:25:00,36.38,36.42,36.37,36.41,10469.0,26.1727,26.2014,26.1655,26.1942,10469.0
2017-10-03 12:30:00,36.41,36.43,36.39,36.39,6948.0,26.1942,26.2086,26.1799,26.1799,6948.0
2017-10-03 12:35:00,36.38,36.38,36.33,36.38,18856.0,26.1727,26.1727,26.1367,26.1727,18856.0
2017-10-03 12:40:00,36.38,36.42,36.36,36.38,35942.0,26.1727,26.2014,26.1583,26.1727,35942.0
2017-10-03 12:45:00,36.38,36.4,36.35,36.39,20324.0,26.1727,26.187,26.1511,26.1799,20324.0
2017-10-03 12:50:00,36.39,36.4,36.34,36.34,16381.0,26.1799,26.187,26.1439,26.1439,16381.0
2017-10-03 12:55:00,36.35,36.38,36.33,36.38,25276.0,26.1511,26.1727,26.1367,26.1727,25276.0
2017-10-03 13:00:00,36.38,36.38,36.35,36.37,18138.0,26.1727,26.1727,26.1511,26.1655,18138.0
2017-10-03 13:05:00,36.36,36.38,36.34,36.36,25066.0,26.1583,26.1727,26.1439,26.1583,25066.0
2017-10-03 13:10:00,36.35,36.37,36.34,36.35,14439.0,26.1511,26.1655,26.1439,26.1511,14439.0
2017-10-03 13:15:00,36.36,36.37,36.35,36.35,27891.0,26.1583,26.1655,26.1511,26.1511,27891.0
2017-10-03 13:20:00,36.35,36.38,36.34,36.37,30897.0,26.1511,26.1727,26.1439,26.1655,30897.0
2017-10-03 13:25:00,36.37,36.4,36.37,36.37,23685.0,26.1655,26.187,26.1655,26.1655,23685.0
2017-10-03 13:30:00,36.38,36.39,36.37,36.38,16793.0,26.1727,26.1799,26.1655,26.1727,16793.0
2017-10-03 13:35:00,36.39,36.39,36.33,36.34,33335.0,26.1799,26.1799,26.1367,26.1439,33335.0
2017-10-03 13:40:00,36.34,36.36,36.31,36.33,33677.0,26.1439,26.1583,26.1223,26.1367,33677.0
2017-10-03 13:45:00,36.33,36.33,36.31,36.32,25385.0,26.1367,26.1367,26.1223,26.1295,25385.0
2017-10-03 13:50:00,36.32,36.37,36.31,36.37,15998.0,26.1295,26.1655,26.1223,26.1655,15998.0
2017-10-03 13:55:00,36.37,36.42,36.37,36.41,43948.0,26.1655,26.2014,26.1655,26.1942,43948.0
2017-10-03 14:00:00,36.41,36.41,36.31,36.33,85369.0,26.1942,26.1942,26.1223,26.1367,85369.0
2017-10-03 14:05:00,36.34,36.38,36.33,36.38,29916.0,26.1439,26.1727,26.1367,26.1727,29916.0
2017-10-03 14:10:00,36.39,36.42,36.38,36.4,19099.0,26.1799,26.2014,26.1727,26.187,19099.0
2017-10-03 14:15:00,36.4,36.4,36.36,36.36,24223.0,26.187,26.187,26.1583,26.1583,24223.0
2017-10-03 14:20:00,36.36,36.41,36.35,36.36,35983.0,26.1583,26.1942,26.1511,26.1583,35983.0
2017-10-03 14:25:00,36.36,36.41,36.33,36.41,27549.0,26.1583,26.1942,26.1367,26.1942,27549.0
2017-10-03 14:30:00,36.41,36.42,36.38,36.4,31214.0,26.1942,26.2014,26.1727,26.187,31214.0
2017-10-03 14:35:00,36.4,36.41,36.37,36.38,23274.0,26.187,26.1942,26.1655,26.1727,23274.0
2017-10-03 14:40:00,36.38,36.39,36.37,36.38,11455.0,26.1727,26.1799,26.1655,26.1727,11455.0
2017-10-03 14:45:00,36.38,36.4,36.36,36.4,35776.0,26.1727,26.187,26.1583,26.187,35776.0
2017-10-03 14:50:00,36.39,36.44,36.37,36.43,37280.0,26.1799,26.2158,26.1655,26.2086,37280.0
2017-10-03 14:55:00,36.43,36.45,36.42,36.42,23309.0,26.2086,26.223,26.2014,26.2014,23309.0
2017-10-03 15:00:00,36.42,36.44,36.41,36.43,31003.0,26.2014,26.2158,26.1942,26.2086,31003.0
2017-10-03 15:05:00,36.43,36.44,36.4,36.41,22800.0,26.2086,26.2158,26.187,26.1942,22800.0
2017-10-03 15:10:00,36.42,36.43,36.41,36.43,19365.0,26.2014,26.2086,26.1942,26.2086,19365.0
2017-10-03 15:15:00,36.43,36.49,36.41,36.49,34543.0,26.2086,26.2518,26.1942,26.2518,34543.0
2017-10-03 15:20:00,36.48,36.56,36.48,36.56,77747.0,26.2446,26.3022,26.2446,26.3022,77747.0
2017-10-03 15:25:00,36.55,36.6,36.54,36.59,62962.0,26.295,26.3309,26.2878,26.3237,62962.0
2017-10-03 15:30:00,36.59,36.61,36.55,36.6,51344.0,26.3237,26.3381,26.295,26.3309,51344.0
2017-10-03 15:35:00,36.59,36.6,36.55,36.58,94636.0,26.3237,26.3309,26.295,26.3165,94636.0
2017-10-03 15:40:00,36.58,36.6,36.55,36.56,61327.0,26.3165,26.3309,26.295,26.3022,61327.0
2017-10-03 15:45:00,36.57,36.57,36.54,36.55,55512.0,26.3094,26.3094,26.2878,26.295,55512.0
2017-10-03 15:50:00,36.54,36.55,36.52,36.55,73978.0,26.2878,26.295,26.2734,26.295,73978.0
2017-10-03 15:55:00,36.55,36.55,36.51,36.52,198827.0,26.295,26.295,26.2662,26.2734,198827.0
2017-10-04 09:30:00,36.57,36.7,36.54,36.59,96405.0,26.3094,26.4029,26.2878,26.3237,96405.0
2017-10-04 09:35:00,36.57,36.73,36.51,36.71,145194.0,26.3094,26.4245,26.2662,26.4101,145194.0
2017-10-04 09:40:00,36.7,36.7,36.56,36.61,56609.0,26.4029,26.4029,26.3022,26.3381,56609.0
2017-10-04 09:45:00,36.61,36.62,36.42,36.45,25562.0,26.3381,26.3453,26.2014,26.223,25562.0
2017-10-04 09:50:00,36.45,36.47,36.23,36.23,32522.0,26.223,26.2374,26.0647,26.0647,32522.0
2017-10-04 09:55:00,36.23,36.26,36.17,36.17,19142.0,26.0647,26.0863,26.0216,26.0216,19142.0
2017-10-04 10:00:00,36.16,36.29,36.13,36.29,21242.0,26.0144,26.1079,25.9928,26.1079,21242.0
2017-10-04 10:05:00,36.29,36.29,36.17,36.22,35348.0,26.1079,26.1079,26.0216,26.0576,35348.0
2017-10-04 10:10:00,36.22,36.27,36.2,36.25,17810.0,26.0576,26.0935,26.0432,26.0791,17810.0
2017-10-04 10:15:00,36.25,36.25,36.13,36.2,20797.0,26.0791,26.0791,25.9928,26.0432,20797.0
2017-10-04 10:20:00,36.2,36.33,36.19,36.29,36928.0,26.0432,26.1367,26.036,26.1079,36928.0
2017-10-04 10:25:00,36.3,36.35,36.28,36.31,23744.0,26.1151,26.1511,26.1007,26.1223,23744.0
2017-10-04 10:30:00,36.33,36.6,36.33,36.57,71064.0,26.1367,26.3309,26.1367,26.3094,71064.0
2017-10-04 10:35:00,36.58,36.62,36.48,36.48,38444.0,26.3165,26.3453,26.2446,26.2446,38444.0
2017-10-04 10:40:00,36.49,36.57,36.49,36.51,19885.0,26.2518,26.3094,26.2518,26.2662,19885.0
2017-10-04 10:45:00,36.51,36.54,36.48,36.52,19335.0,26.2662,26.2878,26.2446,26.2734,19335.0
2017-10-04 10:50:00,36.51,36.52,36.39,36.43,27425.0,26.2662,26.2734,26.1799,26.2086,27425.0
2017-10-04 10:55:00,36.43,36.55,36.43,36.55,23499.0,26.2086,26.295,26.2086,26.295,23499.0
2017-10-04 11:00:00,36.55,36.55,36.46,36.49,22510.0,26.295,26.295,26.2302,26.2518,22510.0
2017-10-04 11:05:00,36.49,36.49,36.44,36.45,29348.0,26.2518,26.2518,26.2158,26.223,29348.0
2017-10-04 11:10:00,36.44,36.46,36.4,36.46,40267.0,26.2158,26.2302,26.187,26.2302,40267.0
2017-10-04 11:15:00,36.46,36.48,36.38,36.4,29710.0,26.2302,26.2446,26.1727,26.187,29710.0
2017-10-04 11:20:00,36.39,36.42,36.38,36.42,27350.0,26.1799,26.2014,26.1727,26.2014,27350.0
2017-10-04 11:25:00,36.42,36.46,36.42,36.43,26153.0,26.2014,26.2302,26.2014,26.2086,26153.0
2017-10-04 11:30:00,36.44,36.44,36.34,36.35,40331.0,26.2158,26.2158,26.1439,26.1511,40331.0
2017-10-04 11:35:00,36.36,36.42,36.34,36.34,22335.0,26.1583,26.2014,26.1439,26.1439,22335.0
2017-10-04 11:40:00,36.34,36.43,36.34,36.42,21478.0,26.1439,26.2086,26.1439,26.2014,21478.0
2017-10-04 11:45:00,36.42,36.44,36.39,36.4,40514.0,26.2014,26.2158,26.1799,26.187,40514.0
2017-10-04 11:50:00,36.4,36.42,36.31,36.31,60296.0,26.187,26.2014,26.1223,26.1223,60296.0
2017-10-04 11:55:00,36.31,36.33,36.26,36.33,51073.0,26.1223,26.1367,26.0863,26.1367,51073.0
2017-10-04 12:00:00,36.32,36.33,36.28,36.3,51006.0,26.1295,26.1367,26.1007,26.1151,51006.0
2017-10-04 12:05:00,36.3,36.34,36.3,36.32,39551.0,26.1151,26.1439,26.1151,26.1295,39551.0
2017-10-04 12:10:00,36.32,36.33,36.26,36.26,32450.0,26.1295,26.1367,26.0863,26.0863,32450.0
2017-10-04 12:15:00,36.27,36.27,36.16,36.2,58790.0,26.0935,26.0935,26.0144,26.0432,58790.0
2017-10-04 12:20:00,36.21,36.22,36.12,36.12,65673.0,26.0504,26.0576,25.9856,25.9856,65673.0
2017-10-04 12:25:00,36.11,36.13,36.05,36.09,34788.0,25.9784,25.9928,25.9352,25.964,34788.0
2017-10-04 12:30:00,36.1,36.16,36.07,36.07,47902.0,25.9712,26.0144,25.9496,25.9496,47902.0
2017-10-04 12:35:00,36.06,36.07,35.96,35.96,59056.0,25.9424,25.9496,25.8705,25.8705,59056.0
2017-10-04 12:40:00,35.98,36.01,35.89,35.91,39770.0,25.8849,25.9065,25.8201,25.8345,39770.0
2017-10-04 12:45:00,35.91,35.95,35.9,35.92,27502.0,25.8345,25.8633,25.8273,25.8417,27502.0
2017-10-04 12:50:00,35.92,35.96,35.9,35.95,17038.0,25.8417,25.8705,25.8273,25.8633,17038.0
2017-10-04 12:55:00,35.96,35.98,35.95,35.95,16480.0,25.8705,25.8849,25.8633,25.8633,16480.0
2017-10-04 13:00:00,35.95,35.95,35.86,35.87,57080.0,25.8633,25.8633,25.7986,25.8058,57080.0
2017-10-04 13:05:00,35.87,35.87,35.83,35.84,79145.0,25.8058,25.8058,25.777,25.7842,79145.0
2017-10-04 13:10:00,35.84,35.93,35.82,35.9,29232.0,25.7842,25.8489,25.7698,25.8273,29232.0
2017-10-04 13:15:00,35.9,35.93,35.89,35.93,28971.0,25.8273,25.8489,25.8201,25.8489,28971.0
2017-10-04 13:20:00,35.94,35.98,35.93,35.97,24684.0,25.8561,25.8849,25.8489,25.8777,24684.0
2017-10-04 13:25:00,35.96,36.05,35.96,35.99,49900.0,25.8705,25.9352,25.8705,25.8921,49900.0
2017-10-04 13:30:00,36.0,36.01,35.96,35.99,33755.0,25.8993,25.9065,25.8705,25.8921,33755.0
2017-10-04 13:35:00,35.99,36.02,35.97,35.98,15967.0,25.8921,25.9137,25.8777,25.8849,15967.0
2017-10-04 13:40:00,35.97,36.01,35.97,35.97,11340.0,25.8777,25.9065,25.8777,25.8777,11340.0
2017-10-04 13:45:00,35.97,35.97,35.95,35.96,18780.0,25.8777,25.8777,25.8633,25.8705,18780.0
2017-10-04 13:50:00,35.95,36.02,35.94,35.96,30414.0,25.8633,25.9137,25.8561,25.8705,30414.0
2017-10-04 13:55:00,35.97,35.99,35.94,35.94,73252.0,25.8777,25.8921,25.8561,25.8561,73252.0
2017-10-04 14:00:00,35.94,36.0,35.94,35.99,16669.0,25.8561,25.8993,25.8561,25.8921,16669.0
2017-10-04 14:05:00,35.98,35.99,35.93,35.95,42207.0,25.8849,25.8921,25.8489,25.8633,42207.0
2017-10-04 14:10:00,35.95,36.01,35.95,36.0,21104.0,25.8633,25.9065,25.8633,25.8993,21104.0
2017-10-04 14:15:00,36.0,36.02,35.98,36.01,19730.0,25.8993,25.9137,25.8849,25.9065,19730.0
2017-10-04 14:20:00,36.02,36.02,35.99,36.0,17075.0,25.9137,25.9137,25.8921,25.8993,17075.0
2017-10-04 14:25:00,36.0,36.0,35.94,35.95,20313.0,25.8993,25.8993,25.8561,25.8633,20313.0
2017-10-04 14:30:00,35.95,35.97,35.9,35.9,16444.0,25.8633,25.8777,25.8273,25.8273,16444.0
2017-10-04 14:35:00,35.9,35.9,35.87,35.89,20829.0,25.8273,25.8273,25.8058,25.8201,20829.0
2017-10-04 14:40:00,35.89,35.89,35.86,35.86,20688.0,25.8201,25.8201,25.7986,25.7986,20688.0
2017-10-04 14:45:00,35.87,35.87,35.76,35.84,101060.0,25.8058,25.8058,25.7266,25.7842,101060.0
2017-10-04 14:50:00,35.84,35.85,35.81,35.83,48298.0,25.7842,25.7914,25.7626,25.777,48298.0
2017-10-04 14:55:00,35.83,35.83,35.8,35.82,43280.0,25.777,25.777,25.7554,25.7698,43280.0
2017-10-04 15:00:00,35.82,35.82,35.77,35.82,49743.0,25.7698,25.7698,25.7338,25.7698,49743.0
2017-10-04 15:05:00,35.82,35.85,35.78,35.84,64545.0,25.7698,25.7914,25.741,25.7842,64545.0
2017-10-04 15:10:00,35.83,35.91,35.8,35.91,66503.0,25.777,25.8345,25.7554,25.8345,66503.0
2017-10-04 15:15:00,35.91,35.92,35.86,35.89,71377.0,25.8345,25.8417,25.7986,25.8201,71377.0
2017-10-04 15:20:00,35.89,35.91,35.88,35.9,33097.0,25.8201,25.8345,25.8129,25.8273,33097.0
2017-10-04 15:25:00,35.91,35.91,35.86,35.87,52116.0,25.8345,25.8345,25.7986,25.8058,52116.0
2017-10-04 15:30:00,35.86,35.88,35.82,35.88,72935.0,25.7986,25.8129,25.7698,25.8129,72935.0
2017-10-04 15:35:00,35.88,35.88,35.83,35.88,94924.0,25.8129,25.8129,25.777,25.8129,94924.0
2017-10-04 15:40:00,35.88,35.94,35.88,35.9,87038.0,25.8129,25.8561,25.8129,25.8273,87038.0
2017-10-04 15:45:00,35.9,35.91,35.87,35.88,103245.0,25.8273,25.8345,25.8058,25.8129,103245.0
2017-10-04 15:50:00,35.88,35.92,35.83,35.87,181343.0,25.8129,25.8417,25.777,25.8058,181343.0
2017-10-04 15:55:00,35.87,35.89,35.84,35.87,212880.0,25.8058,25.8201,25.7842,25.8058,212880.0
2017-10-05 09:30:00,36.19,36.4,36.12,36.26,73939.0,26.036,26.187,25.9856,26.0863,73939.0
2017-10-05 09:35:00,36.25,36.5,36.25,36.45,59947.0,26.0791,26.259,26.0791,26.223,59947.0
2017-10-05 09:40:00,36.45,36.56,36.43,36.51,55393.0,26.223,26.3022,26.2086,26.2662,55393.0
2017-10-05 09:45:00,36.51,36.54,36.38,36.48,36970.0,26.2662,26.2878,26.1727,26.2446,36970.0
2017-10-05 09:50:00,36.48,36.57,36.46,36.52,30765.0,26.2446,26.3094,26.2302,26.2734,30765.0
2017-10-05 09:55:00,36.53,36.54,36.41,36.41,76460.0,26.2806,26.2878,26.1942,26.1942,76460.0
2017-10-05 10:00:00,36.41,36.46,36.3,36.32,45310.0,26.1942,26.2302,26.1151,26.1295,45310.0
2017-10-05 10:05:00,36.31,36.37,36.27,36.33,51184.0,26.1223,26.1655,26.0935,26.1367,51184.0
2017-10-05 10:10:00,36.34,36.47,36.33,36.44,80708.0,26.1439,26.2374,26.1367,26.2158,80708.0
2017-10-05 10:15:00,36.45,36.46,36.3,36.31,49427.0,26.223,26.2302,26.1151,26.1223,49427.0
2017-10-05 10:20:00,36.31,36.32,36.22,36.24,34604.0,26.1223,26.1295,26.0576,26.0719,34604.0
2017-10-05 10:25:00,36.24,36.36,36.23,36.29,52272.0,26.0719,26.1583,26.0647,26.1079,52272.0
2017-10-05 10:30:00,36.3,36.39,36.3,36.36,43224.0,26.1151,26.1799,26.1151,26.1583,43224.0
2017-10-05 10:35:00,36.36,36.42,36.29,36.42,31434.0,26.1583,26.2014,26.1079,26.2014,31434.0
2017-10-05 10:40:00,36.42,36.49,36.41,36.47,45366.0,26.2014,26.2518,26.1942,26.2374,45366.0
2017-10-05 10:45:00,36.47,36.48,36.41,36.45,51263.0,26.2374,26.2446,26.1942,26.223,51263.0
2017-10-05 10:50:00,36.45,36.46,36.37,36.44,25668.0,26.223,26.2302,26.1655,26.2158,25668.0
2017-10-05 10:55:00,36.43,36.43,36.36,36.37,34621.0,26.2086,26.2086,26.1583,26.1655,34621.0
2017-10-05 11:00:00,36.39,36.42,36.35,36.38,38843.0,26.1799,26.2014,26.1511,26.1727,38843.0
2017-10-05 11:05:00,36.38,36.45,36.31,36.32,38892.0,26.1727,26.223,26.1223,26.1295,38892.0
2017-10-05 11:10:00,36.32,36.35,36.19,36.25,35905.0,26.1295,26.1511,26.036,26.0791,35905.0
2017-10-05 11:15:00,36.25,36.28,36.24,36.26,26156.0,26.0791,26.1007,26.0719,26.0863,26156.0
2017-10-05 11:20:00,36.25,36.28,36.23,36.27,25575.0,26.0791,26.1007,26.0647,26.0935,25575.0
2017-10-05 11:25:00,36.27,36.33,36.26,36.29,27327.0,26.0935,26.1367,26.0863,26.1079,27327.0
2017-10-05 11:30:00,36.29,36.29,36.23,36.27,24496.0,26.1079,26.1079,26.0647,26.0935,24496.0
2017-10-05 11:35:00,36.28,36.3,36.26,36.3,16991.0,26.1007,26.1151,26.0863,26.1151,16991.0
2017-10-05 11:40:00,36.31,36.33,36.28,36.29,20993.0,26.1223,26.1367,26.1007,26.1079,20993.0
2017-10-05 11:45:00,36.29,36.36,36.29,36.35,68773.0,26.1079,26.1583,26.1079,26.1511,68773.0
2017-10-05 11:50:00,36.35,36.37,36.31,36.33,30413.0,26.1511,26.1655,26.1223,26.1367,30413.0
2017-10-05 11:55:00,36.33,36.37,36.31,36.31,15932.0,26.1367,26.1655,26.1223,26.1223,15932.0
2017-10-05 12:00:00,36.32,36.33,36.29,36.3,19618.0,26.1295,26.1367,26.1079,26.1151,19618.0
2017-10-05 12:05:00,36.31,36.35,36.3,36.34,22073.0,26.1223,26.1511,26.1151,26.1439,22073.0
2017-10-05 12:10:00,36.35,36.37,36.33,36.33,21599.0,26.1511,26.1655,26.1367,26.1367,21599.0
2017-10-05 12:15:00,36.33,36.34,36.32,36.34,14626.0,26.1367,26.1439,26.1295,26.1439,14626.0
2017-10-05 12:20:00,36.34,36.35,36.24,36.28,36203.0,26.1439,26.1511,26.0719,26.1007,36203.0
2017-10-05 12:25:00,36.27,36.28,36.23,36.24,24480.0,26.0935,26.1007,26.0647,26.0719,24480.0
2017-10-05 12:30:00,36.24,36.32,36.24,36.32,26876.0,26.0719,26.1295,26.0719,26.1295,26876.0
2017-10-05 12:35:00,36.31,36.32,36.29,36.3,16181.0,26.1223,26.1295,26.1079,26.1151,16181.0
2017-10-05 12:40:00,36.31,36.31,36.25,36.28,13195.0,26.1223,26.1223,26.0791,26.1007,13195.0
2017-10-05 12:45:00,36.28,36.3,36.25,36.27,20236.0,26.1007,26.1151,26.0791,26.0935,20236.0
2017-10-05 12:50:00,36.26,36.26,36.19,36.19,19494.0,26.0863,26.0863,26.036,26.036,19494.0
2017-10-05 12:55:00,36.2,36.23,36.18,36.22,19071.0,26.0432,26.0647,26.0288,26.0576,19071.0
2017-10-05 13:00:00,36.22,36.24,36.2,36.24,12921.0,26.0576,26.0719,26.0432,26.0719,12921.0
2017-10-05 13:05:00,36.24,36.25,36.21,36.21,23438.0,26.0719,26.0791,26.0504,26.0504,23438.0
2017-10-05 13:10:00,36.21,36.22,36.17,36.19,13846.0,26.0504,26.0576,26.0216,26.036,13846.0
2017-10-05 13:15:00,36.19,36.21,36.17,36.21,15918.0,26.036,26.0504,26.0216,26.0504,15918.0
2017-10-05 13:20:00,36.21,36.22,36.19,36.2,27100.0,26.0504,26.0576,26.036,26.0432,27100.0
2017-10-05 13:25:00,36.19,36.19,36.13,36.14,19772.0,26.036,26.036,25.9928,26.0,19772.0
2017-10-05 13:30:00,36.13,36.14,36.11,36.13,21169.0,25.9928,26.0,25.9784,25.9928,21169.0
2017-10-05 13:35:00,36.13,36.17,36.13,36.17,9365.0,25.9928,26.0216,25.9928,26.0216,9365.0
2017-10-05 13:40:00,36.16,36.2,36.16,36.2,19322.0,26.0144,26.0432,26.0144,26.0432,19322.0
2017-10-05 13:45:00,36.2,36.22,36.19,36.22,12543.0,26.0432,26.0576,26.036,26.0576,12543.0
2017-10-05 13:50:00,36.21,36.21,36.18,36.2,23884.0,26.0504,26.0504,26.0288,26.0432,23884.0
2017-10-05 13:55:00,36.2,36.26,36.2,36.25,49010.0,26.0432,26.0863,26.0432,26.0791,49010.0
2017-10-05 14:00:00,36.25,36.26,36.2,36.23,39410.0,26.0791,26.0863,26.0432,26.0647,39410.0
2017-10-05 14:05:00,36.23,36.23,36.19,36.2,20048.0,26.0647,26.0647,26.036,26.0432,20048.0
2017-10-05 14:10:00,36.21,36.25,36.2,36.24,31713.0,26.0504,26.0791,26.0432,26.0719,31713.0
2017-10-05 14:15:00,36.24,36.31,36.23,36.28,41745.0,26.0719,26.1223,26.0647,26.1007,41745.0
2017-10-05 14:20:00,36.28,36.31,36.27,36.3,28136.0,26.1007,26.1223,26.0935,26.1151,28136.0
2017-10-05 14:25:00,36.3,36.3,36.25,36.25,23239.0,26.1151,26.1151,26.0791,26.0791,23239.0
2017-10-05 14:30:00,36.25,36.27,36.23,36.26,22960.0,26.0791,26.0935,26.0647,26.0863,22960.0
2017-10-05 14:35:00,36.27,36.29,36.24,36.27,28777.0,26.0935,26.1079,26.0719,26.0935,28777.0
2017-10-05 14:40:00,36.27,36.28,36.26,36.26,23501.0,26.0935,26.1007,26.0863,26.0863,23501.0
2017-10-05 14:45:00,36.27,36.32,36.26,36.31,34097.0,26.0935,26.1295,26.0863,26.1223,34097.0
2017-10-05 14:50:00,36.3,36.35,36.29,36.35,22311.0,26.1151,26.1511,26.1079,26.1511,22311.0
2017-10-05 14:55:00,36.34,36.41,36.34,36.41,46734.0,26.1439,26.1942,26.1439,26.1942,46734.0
2017-10-05 15:00:00,36.41,36.43,36.34,36.34,33652.0,26.1942,26.2086,26.1439,26.1439,33652.0
2017-10-05 15:05:00,36.34,36.34,36.3,36.3,26744.0,26.1439,26.1439,26.1151,26.1151,26744.0
2017-10-05 15:10:00,36.3,36.32,36.3,36.31,22407.0,26.1151,26.1295,26.1151,26.1223,22407.0
2017-10-05 15:15:00,36.31,36.32,36.28,36.28,24154.0,26.1223,26.1295,26.1007,26.1007,24154.0
2017-10-05 15:20:00,36.29,36.3,36.26,36.27,27459.0,26.1079,26.1151,26.0863,26.0935,27459.0
2017-10-05 15:25:00,36.27,36.31,36.26,36.28,31091.0,26.0935,26.1223,26.0863,26.1007,31091.0
2017-10-05 15:30:00,36.28,36.33,36.25,36.33,48945.0,26.1007,26.1367,26.0791,26.1367,48945.0
2017-10-05 15:35:00,36.33,36.38,36.32,36.36,46871.0,26.1367,26.1727,26.1295,26.1583,46871.0
2017-10-05 15:40:00,36.36,36.39,36.34,36.39,60928.0,26.1583,26.1799,26.1439,26.1799,60928.0
2017-10-05 15:45:00,36.39,36.4,36.36,36.38,78867.0,26.1799,26.187,26.1583,26.1727,78867.0
2017-10-05 15:50:00,36.38,36.38,36.33,36.34,89398.0,26.1727,26.1727,26.1367,26.1439,89398.0
2017-10-05 15:55:00,36.35,36.36,36.31,36.33,152494.0,26.1511,26.1583,26.1223,26.1367,152494.0
2017-10-06 09:30:00,35.92,36.16,35.82,35.94,105593.0,25.8417,26.0144,25.7698,25.8561,105593.0
2017-10-06 09:35:00,35.95,36.05,35.86,36.01,49353.0,25.8633,25.9352,25.7986,25.9065,49353.0
2017-10-06 09:40:00,36.01,36.02,35.88,35.95,25800.0,25.9065,25.9137,25.8129,25.8633,25800.0
2017-10-06 09:45:00,35.91,35.98,35.86,35.93,28480.0,25.8345,25.8849,25.7986,25.8489,28480.0
2017-10-06 09:50:00,35.92,35.96,35.84,35.89,22049.0,25.8417,25.8705,25.7842,25.8201,22049.0
2017-10-06 09:55:00,35.9,36.05,35.89,36.03,60859.0,25.8273,25.9352,25.8201,25.9209,60859.0
2017-10-06 10:00:00,36.03,36.04,35.89,35.96,31885.0,25.9209,25.9281,25.8201,25.8705,31885.0
2017-10-06 10:05:00,35.96,36.0,35.95,35.98,31972.0,25.8705,25.8993,25.8633,25.8849,31972.0
2017-10-06 10:10:00,35.98,35.98,35.92,35.92,26636.0,25.8849,25.8849,25.8417,25.8417,26636.0
2017-10-06 10:15:00,35.93,35.97,35.92,35.96,21732.0,25.8489,25.8777,25.8417,25.8705,21732.0
2017-10-06 10:20:00,35.95,36.08,35.94,36.08,51739.0,25.8633,25.9568,25.8561,25.9568,51739.0
2017-10-06 10:25:00,36.07,36.11,36.03,36.04,50789.0,25.9496,25.9784,25.9209,25.9281,50789.0
2017-10-06 10:30:00,36.04,36.09,36.0,36.01,17882.0,25.9281,25.964,25.8993,25.9065,17882.0
2017-10-06 10:35:00,36.01,36.02,35.98,35.98,23013.0,25.9065,25.9137,25.8849,25.8849,23013.0
2017-10-06 10:40:00,35.99,35.99,35.91,35.99,33846.0,25.8921,25.8921,25.8345,25.8921,33846.0
2017-10-06 10:45:00,35.99,35.99,35.94,35.94,23019.0,25.8921,25.8921,25.8561,25.8561,23019.0
2017-10-06 10:50:00,35.94,35.94,35.88,35.91,21751.0,25.8561,25.8561,25.8129,25.8345,21751.0
2017-10-06 10:55:00,35.9,35.94,35.86,35.86,15384.0,25.8273,25.8561,25.7986,25.7986,15384.0
2017-10-06 11:00:00,35.85,35.87,35.78,35.82,21670.0,25.7914,25.8058,25.741,25.7698,21670.0
2017-10-06 11:05:00,35.81,35.83,35.77,35.83,22496.0,25.7626,25.777,25.7338,25.777,22496.0
2017-10-06 11:10:00,35.82,35.84,35.73,35.75,27400.0,25.7698,25.7842,25.705,25.7194,27400.0
2017-10-06 11:15:00,35.75,35.87,35.75,35.87,22646.0,25.7194,25.8058,25.7194,25.8058,22646.0
2017-10-06 11:20:00,35.87,35.88,35.81,35.82,22047.0,25.8058,25.8129,25.7626,25.7698,22047.0
2017-10-06 11:25:00,35.81,35.87,35.81,35.87,22776.0,25.7626,25.8058,25.7626,25.8058,22776.0
2017-10-06 11:30:00,35.87,35.95,35.85,35.94,20899.0,25.8058,25.8633,25.7914,25.8561,20899.0
2017-10-06 11:35:00,35.93,35.98,35.93,35.98,45325.0,25.8489,25.8849,25.8489,25.8849,45325.0
2017-10-06 11:40:00,35.97,35.97,35.93,35.95,18512.0,25.8777,25.8777,25.8489,25.8633,18512.0
2017-10-06 11:45:00,35.95,35.96,35.92,35.94,13312.0,25.8633,25.8705,25.8417,25.8561,13312.0
2017-10-06 11:50:00,35.95,35.99,35.92,35.99,14381.0,25.8633,25.8921,25.8417,25.8921,14381.0
2017-10-06 11:55:00,35.99,36.0,35.94,35.95,24214.0,25.8921,25.8993,25.8561,25.8633,24214.0
2017-10-06 12:00:00,35.95,35.97,35.89,35.89,14456.0,25.8633,25.8777,25.8201,25.8201,14456.0
2017-10-06 12:05:00,35.89,35.92,35.86,35.87,19120.0,25.8201,25.8417,25.7986,25.8058,19120.0
2017-10-06 12:10:00,35.88,35.9,35.86,35.86,13206.0,25.8129,25.8273,25.7986,25.7986,13206.0
2017-10-06 12:15:00,35.86,35.92,35.85,35.92,16134.0,25.7986,25.8417,25.7914,25.8417,16134.0
2017-10-06 12:20:00,35.92,35.93,35.84,35.86,30536.0,25.8417,25.8489,25.7842,25.7986,30536.0
2017-10-06 12:25:00,35.85,35.85,35.74,35.75,35383.0,25.7914,25.7914,25.7122,25.7194,35383.0
2017-10-06 12:30:00,35.75,35.78,35.73,35.77,38288.0,25.7194,25.741,25.705,25.7338,38288.0
2017-10-06 12:35:00,35.76,35.78,35.74,35.78,11374.0,25.7266,25.741,25.7122,25.741,11374.0
2017-10-06 12:40:00,35.77,35.77,35.73,35.75,17016.0,25.7338,25.7338,25.705,25.7194,17016.0
2017-10-06 12:45:00,35.75,35.76,35.73,35.74,22124.0,25.7194,25.7266,25.705,25.7122,22124.0
2017-10-06 12:50:00,35.74,35.77,35.73,35.75,20123.0,25.7122,25.7338,25.705,25.7194,20123.0
2017-10-06 12:55:00,35.76,35.76,35.72,35.74,18415.0,25.7266,25.7266,25.6978,25.7122,18415.0
2017-10-06 13:00:00,35.74,35.76,35.74,35.75,17236.0,25.7122,25.7266,25.7122,25.7194,17236.0
2017-10-06 13:05:00,35.75,35.81,35.75,35.8,21432.0,25.7194,25.7626,25.7194,25.7554,21432.0
2017-10-06 13:10:00,35.8,35.84,35.79,35.81,24619.0,25.7554,25.7842,25.7482,25.7626,24619.0
2017-10-06 13:15:00,35.82,35.82,35.8,35.82,11913.0,25.7698,25.7698,25.7554,25.7698,11913.0
2017-10-06 13:20:00,35.82,35.82,35.78,35.79,14836.0,25.7698,25.7698,25.741,25.7482,14836.0
2017-10-06 13:25:00,35.8,35.82,35.79,35.82,10896.0,25.7554,25.7698,25.7482,25.7698,10896.0
2017-10-06 13:30:00,35.81,35.81,35.77,35.79,30932.0,25.7626,25.7626,25.7338,25.7482,30932.0
2017-10-06 13:35:00,35.8,35.8,35.77,35.77,10394.0,25.7554,25.7554,25.7338,25.7338,10394.0
2017-10-06 13:40:00,35.77,35.77,35.75,35.76,28139.0,25.7338,25.7338,25.7194,25.7266,28139.0
2017-10-06 13:45:00,35.76,35.76,35.75,35.75,17675.0,25.7266,25.7266,25.7194,25.7194,17675.0
2017-10-06 13:50:00,35.76,35.76,35.72,35.73,16573.0,25.7266,25.7266,25.6978,25.705,16573.0
2017-10-06 13:55:00,35.73,35.74,35.67,35.68,27622.0,25.705,25.7122,25.6619,25.6691,27622.0
2017-10-06 14:00:00,35.67,35.69,35.65,35.69,31087.0,25.6619,25.6763,25.6475,25.6763,31087.0
2017-10-06 14:05:00,35.68,35.73,35.68,35.73,98994.0,25.6691,25.705,25.6691,25.705,98994.0
2017-10-06 14:10:00,35.73,35.77,35.73,35.74,16617.0,25.705,25.7338,25.705,25.7122,16617.0
2017-10-06 14:15:00,35.74,35.78,35.71,35.77,30707.0,25.7122,25.741,25.6906,25.7338,30707.0
2017-10-06 14:20:00,35.77,35.79,35.76,35.79,19048.0,25.7338,25.7482,25.7266,25.7482,19048.0
2017-10-06 14:25:00,35.8,35.83,35.79,35.83,22050.0,25.7554,25.777,25.7482,25.777,22050.0
2017-10-06 14:30:00,35.83,35.84,35.8,35.81,22839.0,25.777,25.7842,25.7554,25.7626,22839.0
2017-10-06 14:35:00,35.8,35.82,35.8,35.82,12806.0,25.7554,25.7698,25.7554,25.7698,12806.0
2017-10-06 14:40:00,35.82,35.84,35.8,35.81,30630.0,25.7698,25.7842,25.7554,25.7626,30630.0
2017-10-06 14:45:00,35.82,35.84,35.81,35.81,28176.0,25.7698,25.7842,25.7626,25.7626,28176.0
2017-10-06 14:50:00,35.81,35.82,35.77,35.77,16891.0,25.7626,25.7698,25.7338,25.7338,16891.0
2017-10-06 14:55:00,35.77,35.78,35.76,35.78,14851.0,25.7338,25.741,25.7266,25.741,14851.0
2017-10-06 15:00:00,35.77,35.78,35.74,35.74,20659.0,25.7338,25.741,25.7122,25.7122,20659.0
2017-10-06 15:05:00,35.74,35.77,35.74,35.77,32276.0,25.7122,25.7338,25.7122,25.7338,32276.0
2017-10-06 15:10:00,35.77,35.77,35.76,35.77,11830.0,25.7338,25.7338,25.7266,25.7338,11830.0
2017-10-06 15:15:00,35.77,35.78,35.74,35.77,52017.0,25.7338,25.741,25.7122,25.7338,52017.0
2017-10-06 15:20:00,35.77,35.82,35.77,35.79,26229.0,25.7338,25.7698,25.7338,25.7482,26229.0
2017-10-06 15:25:00,35.79,35.8,35.76,35.76,23227.0,25.7482,25.7554,25.7266,25.7266,23227.0
2017-10-06 15:30:00,35.77,35.78,35.75,35.76,24566.0,25.7338,25.741,25.7194,25.7266,24566.0
2017-10-06 15:35:00,35.77,35.78,35.76,35.77,17992.0,25.7338,25.741,25.7266,25.7338,17992.0
2017-10-06 15:40:00,35.77,35.78,35.73,35.73,67189.0,25.7338,25.741,25.705,25.705,67189.0
2017-10-06 15:45:00,35.74,35.76,35.73,35.75,74063.0,25.7122,25.7266,25.705,25.7194,74063.0
2017-10-06 15:50:00,35.75,35.75,35.73,35.73,53664.0,25.7194,25.7194,25.705,25.705,53664.0
2017-10-06 15:55:00,35.74,35.78,35.73,35.77,150195.0,25.7122,25.741,25.705,25.7338,150195.0
2017-10-09 09:30:00,35.9,35.98,35.81,35.9,40624.0,25.8273,25.8849,25.7626,25.8273,40624.0
2017-10-09 09:35:00,35.89,36.0,35.8,35.83,52555.0,25.8201,25.8993,25.7554,25.777,52555.0
2017-10-09 09:40:00,35.81,35.87,35.76,35.78,21285.0,25.7626,25.8058,25.7266,25.741,21285.0
2017-10-09 09:45:00,35.79,35.92,35.7,35.74,42269.0,25.7482,25.8417,25.6835,25.7122,42269.0
2017-10-09 09:50:00,35.76,35.76,35.69,35.75,15311.0,25.7266,25.7266,25.6763,25.7194,15311.0
2017-10-09 09:55:00,35.72,35.77,35.66,35.72,15261.0,25.6978,25.7338,25.6547,25.6978,15261.0
2017-10-09 10:00:00,35.72,35.73,35.57,35.57,17259.0,25.6978,25.705,25.5899,25.5899,17259.0
2017-10-09 10:05:00,35.55,35.66,35.55,35.63,35870.0,25.5755,25.6547,25.5755,25.6331,35870.0
2017-10-09 10:10:00,35.63,35.72,35.63,35.71,12691.0,25.6331,25.6978,25.6331,25.6906,12691.0
2017-10-09 10:15:00,35.71,35.77,35.71,35.76,11551.0,25.6906,25.7338,25.6906,25.7266,11551.0
2017-10-09 10:20:00,35.75,35.82,35.75,35.81,42647.0,25.7194,25.7698,25.7194,25.7626,42647.0
2017-10-09 10:25:00,35.81,35.88,35.8,35.87,21271.0,25.7626,25.8129,25.7554,25.8058,21271.0
2017-10-09 10:30:00,35.87,35.88,35.81,35.84,15493.0,25.8058,25.8129,25.7626,25.7842,15493.0
2017-10-09 10:35:00,35.85,35.87,35.83,35.85,14083.0,25.7914,25.8058,25.777,25.7914,14083.0
2017-10-09 10:40:00,35.85,35.86,35.81,35.82,26473.0,25.7914,25.7986,25.7626,25.7698,26473.0
2017-10-09 10:45:00,35.83,35.88,35.8,35.88,21185.0,25.777,25.8129,25.7554,25.8129,21185.0
2017-10-09 10:50:00,35.88,35.89,35.85,35.85,11115.0,25.8129,25.8201,25.7914,25.7914,11115.0
2017-10-09 10:55:00,35.85,35.93,35.84,35.9,27942.0,25.7914,25.8489,25.7842,25.8273,27942.0
2017-10-09 11:00:00,35.9,35.9,35.84,35.87,43540.0,25.8273,25.8273,25.7842,25.8058,43540.0
2017-10-09 11:05:00,35.87,35.88,35.85,35.86,22247.0,25.8058,25.8129,25.7914,25.7986,22247.0
2017-10-09 11:10:00,35.86,35.86,35.81,35.83,14746.0,25.7986,25.7986,25.7626,25.777,14746.0
2017-10-09 11:15:00,35.84,35.92,35.84,35.88,46800.0,25.7842,25.8417,25.7842,25.8129,46800.0
2017-10-09 11:20:00,35.87,35.87,35.81,35.81,23660.0,25.8058,25.8058,25.7626,25.7626,23660.0
2017-10-09 11:25:00,35.81,35.92,35.81,35.89,42402.0,25.7626,25.8417,25.7626,25.8201,42402.0
2017-10-09 11:30:00,35.89,35.9,35.84,35.84,6400.0,25.8201,25.8273,25.7842,25.7842,6400.0
2017-10-09 11:35:00,35.85,35.88,35.84,35.87,10148.0,25.7914,25.8129,25.7842,25.8058,10148.0
2017-10-09 11:40:00,35.86,35.86,35.83,35.85,4151.0,25.7986,25.7986,25.777,25.7914,4151.0
2017-10-09 11:45:00,35.85,35.86,35.81,35.81,11928.0,25.7914,25.7986,25.7626,25.7626,11928.0
2017-10-09 11:50:00,35.81,35.86,35.81,35.86,14469.0,25.7626,25.7986,25.7626,25.7986,14469.0
2017-10-09 11:55:00,35.85,35.86,35.84,35.84,6281.0,25.7914,25.7986,25.7842,25.7842,6281.0
2017-10-09 12:00:00,35.84,35.84,35.73,35.75,15610.0,25.7842,25.7842,25.705,25.7194,15610.0
2017-10-09 12:05:00,35.76,35.77,35.68,35.69,28922.0,25.7266,25.7338,25.6691,25.6763,28922.0
2017-10-09 12:10:00,35.7,35.75,35.7,35.74,12964.0,25.6835,25.7194,25.6835,25.7122,12964.0
2017-10-09 12:15:00,35.75,35.79,35.72,35.78,19582.0,25.7194,25.7482,25.6978,25.741,19582.0
2017-10-09 12:20:00,35.78,35.81,35.77,35.79,6334.0,25.741,25.7626,25.7338,25.7482,6334.0
2017-10-09 12:25:00,35.8,35.83,35.79,35.81,10779.0,25.7554,25.777,25.7482,25.7626,10779.0
2017-10-09 12:30:00,35.8,35.8,35.75,35.8,9162.0,25.7554,25.7554,25.7194,25.7554,9162.0
2017-10-09 12:35:00,35.81,35.81,35.78,35.79,9299.0,25.7626,25.7626,25.741,25.7482,9299.0
2017-10-09 12:40:00,35.79,35.84,35.79,35.84,36229.0,25.7482,25.7842,25.7482,25.7842,36229.0
2017-10-09 12:45:00,35.85,35.86,35.83,35.84,12856.0,25.7914,25.7986,25.777,25.7842,12856.0
2017-10-09 12:50:00,35.84,35.84,35.79,35.84,15738.0,25.7842,25.7842,25.7482,25.7842,15738.0
2017-10-09 12:55:00,35.83,35.84,35.82,35.84,11953.0,25.777,25.7842,25.7698,25.7842,11953.0
2017-10-09 13:00:00,35.84,35.88,35.84,35.88,8009.0,25.7842,25.8129,25.7842,25.8129,8009.0
2017-10-09 13:05:00,35.88,35.89,35.85,35.87,8339.0,25.8129,25.8201,25.7914,25.8058,8339.0
2017-10-09 13:10:00,35.86,35.89,35.85,35.88,6804.0,25.7986,25.8201,25.7914,25.8129,6804.0
2017-10-09 13:15:00,35.88,35.89,35.85,35.86,29495.0,25.8129,25.8201,25.7914,25.7986,29495.0
2017-10-09 13:20:00,35.85,35.86,35.82,35.86,7464.0,25.7914,25.7986,25.7698,25.7986,7464.0
2017-10-09 13:25:00,35.86,35.88,35.86,35.87,4659.0,25.7986,25.8129,25.7986,25.8058,4659.0
2017-10-09 13:30:00,35.88,35.9,35.85,35.85,8295.0,25.8129,25.8273,25.7914,25.7914,8295.0
2017-10-09 13:35:00,35.85,35.87,35.84,35.86,9665.0,25.7914,25.8058,25.7842,25.7986,9665.0
2017-10-09 13:40:00,35.87,35.92,35.86,35.92,4687.0,25.8058,25.8417,25.7986,25.8417,4687.0
2017-10-09 13:45:00,35.93,35.96,35.9,35.95,9905.0,25.8489,25.8705,25.8273,25.8633,9905.0
2017-10-09 13:50:00,35.95,35.95,35.92,35.92,7108.0,25.8633,25.8633,25.8417,25.8417,7108.0
2017-10-09 13:55:00,35.93,35.96,35.93,35.96,14005.0,25.8489,25.8705,25.8489,25.8705,14005.0
2017-10-09 14:00:00,35.97,36.0,35.93,35.93,11678.0,25.8777,25.8993,25.8489,25.8489,11678.0
2017-10-09 14:05:00,35.93,35.95,35.92,35.94,11460.0,25.8489,25.8633,25.8417,25.8561,11460.0
2017-10-09 14:10:00,35.95,35.96,35.92,35.93,13843.0,25.8633,25.8705,25.8417,25.8489,13843.0
2017-10-09 14:15:00,35.93,35.94,35.91,35.92,10635.0,25.8489,25.8561,25.8345,25.8417,10635.0
2017-10-09 14:20:00,35.91,35.92,35.89,35.92,16947.0,25.8345,25.8417,25.8201,25.8417,16947.0
2017-10-09 14:25:00,35.92,35.94,35.88,35.88,15174.0,25.8417,25.8561,25.8129,25.8129,15174.0
2017-10-09 14:30:00,35.88,35.89,35.86,35.88,7921.0,25.8129,25.8201,25.7986,25.8129,7921.0
2017-10-09 14:35:00,35.88,35.93,35.87,35.92,12457.0,25.8129,25.8489,25.8058,25.8417,12457.0
2017-10-09 14:40:00,35.93,35.94,35.89,35.89,21029.0,25.8489,25.8561,25.8201,25.8201,21029.0
2017-10-09 14:45:00,35.89,35.9,35.88,35.9,7736.0,25.8201,25.8273,25.8129,25.8273,7736.0
2017-10-09 14:50:00,35.9,35.9,35.87,35.87,7076.0,25.8273,25.8273,25.8058,25.8058,7076.0
2017-10-09 14:55:00,35.87,35.88,35.86,35.86,11331.0,25.8058,25.8129,25.7986,25.7986,11331.0
2017-10-09 15:00:00,35.86,35.88,35.85,35.86,10396.0,25.7986,25.8129,25.7914,25.7986,10396.0
2017-10-09 15:05:00,35.87,35.88,35.82,35.82,25182.0,25.8058,25.8129,25.7698,25.7698,25182.0
2017-10-09 15:10:00,35.82,35.83,35.81,35.81,23475.0,25.7698,25.777,25.7626,25.7626,23475.0
2017-10-09 15:15:00,35.82,35.86,35.81,35.86,14883.0,25.7698,25.7986,25.7626,25.7986,14883.0
2017-10-09 15:20:00,35.87,35.88,35.86,35.87,6884.0,25.8058,25.8129,25.7986,25.8058,6884.0
2017-10-09 15:25:00,35.88,35.88,35.85,35.86,16529.0,25.8129,25.8129,25.7914,25.7986,16529.0
2017-10-09 15:30:00,35.85,35.86,35.84,35.86,17411.0,25.7914,25.7986,25.7842,25.7986,17411.0
2017-10-09 15:35:00,35.85,35.88,35.84,35.87,23168.0,25.7914,25.8129,25.7842,25.8058,23168.0
2017-10-09 15:40:00,35.87,35.87,35.82,35.84,30321.0,25.8058,25.8058,25.7698,25.7842,30321.0
2017-10-09 15:45:00,35.85,35.89,35.85,35.87,41796.0,25.7914,25.8201,25.7914,25.8058,41796.0
2017-10-09 15:50:00,35.87,35.89,35.86,35.89,40549.0,25.8058,25.8201,25.7986,25.8201,40549.0
2017-10-09 15:55:00,35.89,35.9,35.85,35.89,131313.0,25.8201,25.8273,25.7914,25.8201,131313.0
2017-10-10 09:30:00,36.54,36.8,36.51,36.73,130730.0,26.2878,26.4748,26.2662,26.4245,130730.0
2017-10-10 09:35:00,36.73,36.84,36.62,36.8,72296.0,26.4245,26.5036,26.3453,26.4748,72296.0
2017-10-10 09:40:00,36.81,36.84,36.68,36.69,50654.0,26.482,26.5036,26.3885,26.3957,50654.0
2017-10-10 09:45:00,36.69,36.75,36.56,36.62,26668.0,26.3957,26.4388,26.3022,26.3453,26668.0
2017-10-10 09:50:00,36.62,36.75,36.57,36.75,22401.0,26.3453,26.4388,26.3094,26.4388,22401.0
2017-10-10 09:55:00,36.74,36.8,36.64,36.66,52331.0,26.4317,26.4748,26.3597,26.3741,52331.0
2017-10-10 10:00:00,36.66,36.66,36.59,36.59,22555.0,26.3741,26.3741,26.3237,26.3237,22555.0
2017-10-10 10:05:00,36.6,36.6,36.49,36.49,31519.0,26.3309,26.3309,26.2518,26.2518,31519.0
2017-10-10 10:10:00,36.48,36.56,36.45,36.54,20908.0,26.2446,26.3022,26.223,26.2878,20908.0
2017-10-10 10:15:00,36.54,36.55,36.39,36.41,25191.0,26.2878,26.295,26.1799,26.1942,25191.0
2017-10-10 10:20:00,36.4,36.42,36.38,36.4,13760.0,26.187,26.2014,26.1727,26.187,13760.0
2017-10-10 10:25:00,36.4,36.44,36.38,36.4,20057.0,26.187,26.2158,26.1727,26.187,20057.0
2017-10-10 10:30:00,36.39,36.39,36.24,36.25,22973.0,26.1799,26.1799,26.0719,26.0791,22973.0
2017-10-10 10:35:00,36.25,36.33,36.24,36.32,11650.0,26.0791,26.1367,26.0719,26.1295,11650.0
2017-10-10 10:40:00,36.33,36.36,36.3,36.34,20857.0,26.1367,26.1583,26.1151,26.1439,20857.0
2017-10-10 10:45:00,36.34,36.38,36.31,36.31,28121.0,26.1439,26.1727,26.1223,26.1223,28121.0
2017-10-10 10:50:00,36.32,36.33,36.21,36.24,33572.0,26.1295,26.1367,26.0504,26.0719,33572.0
2017-10-10 10:55:00,36.25,36.29,36.22,36.25,24859.0,26.0791,26.1079,26.0576,26.0791,24859.0
2017-10-10 11:00:00,36.25,36.44,36.24,36.4,112063.0,26.0791,26.2158,26.0719,26.187,112063.0
2017-10-10 11:05:00,36.41,36.48,36.4,36.48,35984.0,26.1942,26.2446,26.187,26.2446,35984.0
2017-10-10 11:10:00,36.48,36.48,36.38,36.4,56506.0,26.2446,26.2446,26.1727,26.187,56506.0
2017-10-10 11:15:00,36.41,36.46,36.35,36.37,22236.0,26.1942,26.2302,26.1511,26.1655,22236.0
2017-10-10 11:20:00,36.36,36.38,36.33,36.35,25523.0,26.1583,26.1727,26.1367,26.1511,25523.0
2017-10-10 11:25:00,36.35,36.36,36.32,36.32,23058.0,26.1511,26.1583,26.1295,26.1295,23058.0
2017-10-10 11:30:00,36.33,36.41,36.33,36.4,26304.0,26.1367,26.1942,26.1367,26.187,26304.0
2017-10-10 11:35:00,36.39,36.39,36.31,36.34,137511.0,26.1799,26.1799,26.1223,26.1439,137511.0
2017-10-10 11:40:00,36.33,36.4,36.33,36.36,64139.0,26.1367,26.187,26.1367,26.1583,64139.0
2017-10-10 11:45:00,36.37,36.4,36.34,36.36,24210.0,26.1655,26.187,26.1439,26.1583,24210.0
2017-10-10 11:50:00,36.37,36.38,36.34,36.37,15243.0,26.1655,26.1727,26.1439,26.1655,15243.0
2017-10-10 11:55:00,36.36,36.4,36.34,36.37,26123.0,26.1583,26.187,26.1439,26.1655,26123.0
2017-10-10 12:00:00,36.37,36.39,36.36,36.36,23118.0,26.1655,26.1799,26.1583,26.1583,23118.0
2017-10-10 12:05:00,36.36,36.4,36.35,36.4,30253.0,26.1583,26.187,26.1511,26.187,30253.0
2017-10-10 12:10:00,36.4,36.49,36.4,36.48,89346.0,26.187,26.2518,26.187,26.2446,89346.0
2017-10-10 12:15:00,36.48,36.55,36.47,36.55,44981.0,26.2446,26.295,26.2374,26.295,44981.0
2017-10-10 12:20:00,36.56,36.64,36.54,36.58,86670.0,26.3022,26.3597,26.2878,26.3165,86670.0
2017-10-10 12:25:00,36.58,36.61,36.55,36.56,17017.0,26.3165,26.3381,26.295,26.3022,17017.0
2017-10-10 12:30:00,36.56,36.64,36.56,36.61,40714.0,26.3022,26.3597,26.3022,26.3381,40714.0
2017-10-10 12:35:00,36.61,36.63,36.55,36.58,45169.0,26.3381,26.3525,26.295,26.3165,45169.0
2017-10-10 12:40:00,36.58,36.61,36.56,36.57,43290.0,26.3165,26.3381,26.3022,26.3094,43290.0
2017-10-10 12:45:00,36.57,36.57,36.47,36.48,59037.0,26.3094,26.3094,26.2374,26.2446,59037.0
2017-10-10 12:50:00,36.48,36.57,36.45,36.55,28809.0,26.2446,26.3094,26.223,26.295,28809.0
2017-10-10 12:55:00,36.55,36.58,36.52,36.57,22921.0,26.295,26.3165,26.2734,26.3094,22921.0
2017-10-10 13:00:00,36.56,36.56,36.53,36.55,19760.0,26.3022,26.3022,26.2806,26.295,19760.0
2017-10-10 13:05:00,36.55,36.56,36.54,36.56,12899.0,26.295,26.3022,26.2878,26.3022,12899.0
2017-10-10 13:10:00,36.55,36.56,36.5,36.52,37620.0,26.295,26.3022,26.259,26.2734,37620.0
2017-10-10 13:15:00,36.52,36.54,36.5,36.51,44473.0,26.2734,26.2878,26.259,26.2662,44473.0
2017-10-10 13:20:00,36.51,36.52,36.49,36.49,21006.0,26.2662,26.2734,26.2518,26.2518,21006.0
2017-10-10 13:25:00,36.49,36.5,36.43,36.43,26931.0,26.2518,26.259,26.2086,26.2086,26931.0
2017-10-10 13:30:00,36.43,36.49,36.43,36.45,20910.0,26.2086,26.2518,26.2086,26.223,20910.0
2017-10-10 13:35:00,36.45,36.49,36.42,36.49,19278.0,26.223,26.2518,26.2014,26.2518,19278.0
2017-10-10 13:40:00,36.49,36.51,36.46,36.46,12793.0,26.2518,26.2662,26.2302,26.2302,12793.0
2017-10-10 13:45:00,36.47,36.48,36.45,36.45,21771.0,26.2374,26.2446,26.223,26.223,21771.0
2017-10-10 13:50:00,36.46,36.46,36.39,36.41,20665.0,26.2302,26.2302,26.1799,26.1942,20665.0
2017-10-10 13:55:00,36.4,36.4,36.36,36.37,27836.0,26.187,26.187,26.1583,26.1655,27836.0
2017-10-10 14:00:00,36.37,36.4,36.36,36.36,31646.0,26.1655,26.187,26.1583,26.1583,31646.0
2017-10-10 14:05:00,36.35,36.35,36.23,36.24,46067.0,26.1511,26.1511,26.0647,26.0719,46067.0
2017-10-10 14:10:00,36.24,36.37,36.24,36.36,66908.0,26.0719,26.1655,26.0719,26.1583,66908.0
2017-10-10 14:15:00,36.36,36.4,36.32,36.33,15754.0,26.1583,26.187,26.1295,26.1367,15754.0
2017-10-10 14:20:00,36.32,36.32,36.27,36.3,46612.0,26.1295,26.1295,26.0935,26.1151,46612.0
2017-10-10 14:25:00,36.3,36.33,36.28,36.3,39859.0,26.1151,26.1367,26.1007,26.1151,39859.0
2017-10-10 14:30:00,36.29,36.3,36.26,36.29,47978.0,26.1079,26.1151,26.0863,26.1079,47978.0
2017-10-10 14:35:00,36.28,36.28,36.25,36.26,29409.0,26.1007,26.1007,26.0791,26.0863,29409.0
2017-10-10 14:40:00,36.25,36.26,36.24,36.24,26925.0,26.0791,26.0863,26.0719,26.0719,26925.0
2017-10-10 14:45:00,36.25,36.25,36.2,36.2,50516.0,26.0791,26.0791,26.0432,26.0432,50516.0
2017-10-10 14:50:00,36.21,36.24,36.19,36.22,43019.0,26.0504,26.0719,26.036,26.0576,43019.0
2017-10-10 14:55:00,36.21,36.22,36.18,36.19,25756.0,26.0504,26.0576,26.0288,26.036,25756.0
2017-10-10 15:00:00,36.19,36.2,36.18,36.19,27331.0,26.036,26.0432,26.0288,26.036,27331.0
2017-10-10 15:05:00,36.19,36.23,36.18,36.21,39665.0,26.036,26.0647,26.0288,26.0504,39665.0
2017-10-10 15:10:00,36.2,36.2,36.15,36.17,51006.0,26.0432,26.0432,26.0072,26.0216,51006.0
2017-10-10 15:15:00,36.17,36.18,36.09,36.1,45155.0,26.0216,26.0288,25.964,25.9712,45155.0
2017-10-10 15:20:00,36.1,36.11,36.04,36.09,77240.0,25.9712,25.9784,25.9281,25.964,77240.0
2017-10-10 15:25:00,36.08,36.09,36.05,36.05,145113.0,25.9568,25.964,25.9352,25.9352,145113.0
2017-10-10 15:30:00,36.05,36.1,36.04,36.06,55195.0,25.9352,25.9712,25.9281,25.9424,55195.0
2017-10-10 15:35:00,36.05,36.1,36.04,36.07,59780.0,25.9352,25.9712,25.9281,25.9496,59780.0
2017-10-10 15:40:00,36.07,36.08,36.03,36.04,77015.0,25.9496,25.9568,25.9209,25.9281,77015.0
2017-10-10 15:45:00,36.03,36.03,35.92,35.95,134633.0,25.9209,25.9209,25.8417,25.8633,134633.0
2017-10-10 15:50:00,35.95,35.98,35.95,35.95,81925.0,25.8633,25.8849,25.8633,25.8633,81925.0
2017-10-10 15:55:00,35.95,36.01,35.95,36.0,195353.0,25.8633,25.9065,25.8633,25.8993,195353.0
2017-10-11 09:30:00,36.14,36.24,36.04,36.05,57611.0,26.0,26.0719,25.9281,25.9352,57611.0
2017-10-11 09:35:00,36.06,36.14,35.97,36.09,43311.0,25.9424,26.0,25.8777,25.964,43311.0
2017-10-11 09:40:00,36.09,36.1,35.87,35.89,43601.0,25.964,25.9712,25.8058,25.8201,43601.0
2017-10-11 09:45:00,35.89,35.94,35.7,35.72,47577.0,25.8201,25.8561,25.6835,25.6978,47577.0
2017-10-11 09:50:00,35.72,35.85,35.71,35.73,37408.0,25.6978,25.7914,25.6906,25.705,37408.0
2017-10-11 09:55:00,35.74,35.79,35.67,35.68,27050.0,25.7122,25.7482,25.6619,25.6691,27050.0
2017-10-11 10:00:00,35.69,35.78,35.66,35.76,22990.0,25.6763,25.741,25.6547,25.7266,22990.0
2017-10-11 10:05:00,35.75,35.84,35.75,35.77,21829.0,25.7194,25.7842,25.7194,25.7338,21829.0
2017-10-11 10:10:00,35.78,35.8,35.7,35.75,43406.0,25.741,25.7554,25.6835,25.7194,43406.0
2017-10-11 10:15:00,35.75,35.84,35.73,35.79,31862.0,25.7194,25.7842,25.705,25.7482,31862.0
2017-10-11 10:20:00,35.8,35.89,35.77,35.87,40506.0,25.7554,25.8201,25.7338,25.8058,40506.0
2017-10-11 10:25:00,35.88,35.89,35.83,35.88,30221.0,25.8129,25.8201,25.777,25.8129,30221.0
2017-10-11 10:30:00,35.88,36.0,35.88,35.89,50679.0,25.8129,25.8993,25.8129,25.8201,50679.0
2017-10-11 10:35:00,35.89,35.92,35.86,35.88,21922.0,25.8201,25.8417,25.7986,25.8129,21922.0
2017-10-11 10:40:00,35.88,35.89,35.82,35.83,112330.0,25.8129,25.8201,25.7698,25.777,112330.0
2017-10-11 10:45:00,35.83,35.87,35.8,35.86,74750.0,25.777,25.8058,25.7554,25.7986,74750.0
2017-10-11 10:50:00,35.86,35.94,35.84,35.84,67448.0,25.7986,25.8561,25.7842,25.7842,67448.0
2017-10-11 10:55:00,35.83,35.89,35.82,35.86,40196.0,25.777,25.8201,25.7698,25.7986,40196.0
2017-10-11 11:00:00,35.86,35.86,35.81,35.82,27390.0,25.7986,25.7986,25.7626,25.7698,27390.0
2017-10-11 11:05:00,35.81,35.83,35.77,35.82,19324.0,25.7626,25.777,25.7338,25.7698,19324.0
2017-10-11 11:10:00,35.8,35.82,35.73,35.75,20305.0,25.7554,25.7698,25.705,25.7194,20305.0
2017-10-11 11:15:00,35.74,35.79,35.72,35.77,22608.0,25.7122,25.7482,25.6978,25.7338,22608.0
2017-10-11 11:20:00,35.77,35.8,35.74,35.74,30018.0,25.7338,25.7554,25.7122,25.7122,30018.0
2017-10-11 11:25:00,35.73,35.76,35.71,35.75,29474.0,25.705,25.7266,25.6906,25.7194,29474.0
2017-10-11 11:30:00,35.76,35.87,35.76,35.86,19260.0,25.7266,25.8058,25.7266,25.7986,19260.0
2017-10-11 11:35:00,35.85,35.93,35.84,35.88,18008.0,25.7914,25.8489,25.7842,25.8129,18008.0
2017-10-11 11:40:00,35.88,35.9,35.86,35.87,36980.0,25.8129,25.8273,25.7986,25.8058,36980.0
2017-10-11 11:45:00,35.86,35.87,35.83,35.87,16907.0,25.7986,25.8058,25.777,25.8058,16907.0
2017-10-11 11:50:00,35.87,35.9,35.86,35.89,21695.0,25.8058,25.8273,25.7986,25.8201,21695.0
2017-10-11 11:55:00,35.89,35.92,35.88,35.88,18750.0,25.8201,25.8417,25.8129,25.8129,18750.0
2017-10-11 12:00:00,35.88,35.96,35.88,35.91,15325.0,25.8129,25.8705,25.8129,25.8345,15325.0
2017-10-11 12:05:00,35.91,35.92,35.87,35.9,15561.0,25.8345,25.8417,25.8058,25.8273,15561.0
2017-10-11 12:10:00,35.9,35.92,35.86,35.87,10313.0,25.8273,25.8417,25.7986,25.8058,10313.0
2017-10-11 12:15:00,35.86,35.88,35.84,35.87,18067.0,25.7986,25.8129,25.7842,25.8058,18067.0
2017-10-11 12:20:00,35.86,35.87,35.84,35.86,24853.0,25.7986,25.8058,25.7842,25.7986,24853.0
2017-10-11 12:25:00,35.85,35.94,35.82,35.93,38064.0,25.7914,25.8561,25.7698,25.8489,38064.0
2017-10-11 12:30:00,35.93,35.93,35.88,35.89,16029.0,25.8489,25.8489,25.8129,25.8201,16029.0
2017-10-11 12:35:00,35.89,35.89,35.85,35.87,15067.0,25.8201,25.8201,25.7914,25.8058,15067.0
2017-10-11 12:40:00,35.87,35.89,35.86,35.89,11206.0,25.8058,25.8201,25.7986,25.8201,11206.0
2017-10-11 12:45:00,35.88,35.89,35.86,35.87,9256.0,25.8129,25.8201,25.7986,25.8058,9256.0
2017-10-11 12:50:00,35.86,35.86,35.82,35.85,17610.0,25.7986,25.7986,25.7698,25.7914,17610.0
2017-10-11 12:55:00,35.85,35.85,35.8,35.8,13450.0,25.7914,25.7914,25.7554,25.7554,13450.0
2017-10-11 13:00:00,35.8,35.81,35.79,35.8,16684.0,25.7554,25.7626,25.7482,25.7554,16684.0
2017-10-11 13:05:00,35.8,35.91,35.8,35.91,15443.0,25.7554,25.8345,25.7554,25.8345,15443.0
2017-10-11 13:10:00,35.91,35.91,35.87,35.89,13379.0,25.8345,25.8345,25.8058,25.8201,13379.0
2017-10-11 13:15:00,35.89,35.89,35.87,35.89,7444.0,25.8201,25.8201,25.8058,25.8201,7444.0
2017-10-11 13:20:00,35.89,35.92,35.88,35.92,7814.0,25.8201,25.8417,25.8129,25.8417,7814.0
2017-10-11 13:25:00,35.91,35.94,35.89,35.94,6900.0,25.8345,25.8561,25.8201,25.8561,6900.0
2017-10-11 13:30:00,35.95,35.95,35.9,35.94,11762.0,25.8633,25.8633,25.8273,25.8561,11762.0
2017-10-11 13:35:00,35.94,35.97,35.93,35.96,12607.0,25.8561,25.8777,25.8489,25.8705,12607.0
2017-10-11 13:40:00,35.96,35.97,35.91,35.92,19466.0,25.8705,25.8777,25.8345,25.8417,19466.0
2017-10-11 13:45:00,35.92,35.95,35.91,35.93,13538.0,25.8417,25.8633,25.8345,25.8489,13538.0
2017-10-11 13:50:00,35.92,35.93,35.88,35.9,11610.0,25.8417,25.8489,25.8129,25.8273,11610.0
2017-10-11 13:55:00,35.91,35.91,35.89,35.9,7423.0,25.8345,25.8345,25.8201,25.8273,7423.0
2017-10-11 14:00:00,35.9,35.99,35.9,35.96,16606.0,25.8273,25.8921,25.8273,25.8705,16606.0
2017-10-11 14:05:00,35.96,36.01,35.95,35.96,33288.0,25.8705,25.9065,25.8633,25.8705,33288.0
2017-10-11 14:10:00,35.96,35.99,35.93,35.96,17354.0,25.8705,25.8921,25.8489,25.8705,17354.0
2017-10-11 14:15:00,35.97,35.99,35.95,35.95,11806.0,25.8777,25.8921,25.8633,25.8633,11806.0
2017-10-11 14:20:00,35.95,35.97,35.93,35.94,15024.0,25.8633,25.8777,25.8489,25.8561,15024.0
2017-10-11 14:25:00,35.97,36.01,35.96,35.99,8473.0,25.8777,25.9065,25.8705,25.8921,8473.0
2017-10-11 14:30:00,35.99,36.01,35.98,36.0,11972.0,25.8921,25.9065,25.8849,25.8993,11972.0
2017-10-11 14:35:00,36.0,36.05,36.0,36.05,16233.0,25.8993,25.9352,25.8993,25.9352,16233.0
2017-10-11 14:40:00,36.04,36.05,36.01,36.01,15322.0,25.9281,25.9352,25.9065,25.9065,15322.0
2017-10-11 14:45:00,36.01,36.08,36.0,36.04,24955.0,25.9065,25.9568,25.8993,25.9281,24955.0
2017-10-11 14:50:00,36.04,36.06,36.02,36.05,32127.0,25.9281,25.9424,25.9137,25.9352,32127.0
2017-10-11 14:55:00,36.05,36.11,36.04,36.11,60504.0,25.9352,25.9784,25.9281,25.9784,60504.0
2017-10-11 15:00:00,36.1,36.13,36.08,36.11,84492.0,25.9712,25.9928,25.9568,25.9784,84492.0
2017-10-11 15:05:00,36.11,36.13,36.07,36.1,79000.0,25.9784,25.9928,25.9496,25.9712,79000.0
2017-10-11 15:10:00,36.1,36.11,36.08,36.1,27315.0,25.9712,25.9784,25.9568,25.9712,27315.0
2017-10-11 15:15:00,36.11,36.17,36.08,36.14,81747.0,25.9784,26.0216,25.9568,26.0,81747.0
2017-10-11 15:20:00,36.14,36.16,36.1,36.11,18116.0,26.0,26.0144,25.9712,25.9784,18116.0
2017-10-11 15:25:00,36.12,36.12,36.08,36.11,24367.0,25.9856,25.9856,25.9568,25.9784,24367.0
2017-10-11 15:30:00,36.1,36.1,36.06,36.06,29830.0,25.9712,25.9712,25.9424,25.9424,29830.0
2017-10-11 15:35:00,36.06,36.08,36.02,36.03,61113.0,25.9424,25.9568,25.9137,25.9209,61113.0
2017-10-11 15:40:00,36.04,36.06,36.01,36.02,46421.0,25.9281,25.9424,25.9065,25.9137,46421.0
2017-10-11 15:45:00,36.01,36.06,36.0,36.05,56006.0,25.9065,25.9424,25.8993,25.9352,56006.0
2017-10-11 15:50:00,36.05,36.06,36.02,36.04,48895.0,25.9352,25.9424,25.9137,25.9281,48895.0
2017-10-11 15:55:00,36.03,36.07,36.03,36.06,137874.0,25.9209,25.9496,25.9209,25.9424,137874.0
2017-10-12 09:30:00,35.59,35.78,35.51,35.55,88223.0,25.6043,25.741,25.5468,25.5755,88223.0
2017-10-12 09:35:00,35.56,35.59,35.47,35.57,45811.0,25.5827,25.6043,25.518,25.5899,45811.0
2017-10-12 09:40:00,35.57,35.63,35.48,35.52,40667.0,25.5899,25.6331,25.5252,25.554,40667.0
2017-10-12 09:45:00,35.51,35.55,35.47,35.5,34664.0,25.5468,25.5755,25.518,25.5396,34664.0
2017-10-12 09:50:00,35.5,35.5,35.42,35.42,68941.0,25.5396,25.5396,25.482,25.482,68941.0
2017-10-12 09:55:00,35.42,35.59,35.4,35.59,48523.0,25.482,25.6043,25.4676,25.6043,48523.0
2017-10-12 10:00:00,35.58,35.66,35.55,35.6,75528.0,25.5971,25.6547,25.5755,25.6115,75528.0
2017-10-12 10:05:00,35.59,35.62,35.52,35.6,73184.0,25.6043,25.6259,25.554,25.6115,73184.0
2017-10-12 10:10:00,35.6,35.76,35.57,35.76,58270.0,25.6115,25.7266,25.5899,25.7266,58270.0
2017-10-12 10:15:00,35.76,35.79,35.58,35.59,41466.0,25.7266,25.7482,25.5971,25.6043,41466.0
2017-10-12 10:20:00,35.58,35.67,35.57,35.63,17200.0,25.5971,25.6619,25.5899,25.6331,17200.0
2017-10-12 10:25:00,35.64,35.64,35.59,35.6,12595.0,25.6403,25.6403,25.6043,25.6115,12595.0
2017-10-12 10:30:00,35.61,35.69,35.6,35.65,23522.0,25.6187,25.6763,25.6115,25.6475,23522.0
2017-10-12 10:35:00,35.65,35.67,35.62,35.65,19323.0,25.6475,25.6619,25.6259,25.6475,19323.0
2017-10-12 10:40:00,35.64,35.65,35.55,35.57,18160.0,25.6403,25.6475,25.5755,25.5899,18160.0
2017-10-12 10:45:00,35.57,35.58,35.52,35.52,19255.0,25.5899,25.5971,25.554,25.554,19255.0
2017-10-12 10:50:00,35.5,35.54,35.49,35.51,39787.0,25.5396,25.5683,25.5324,25.5468,39787.0
2017-10-12 10:55:00,35.51,35.54,35.49,35.53,32132.0,25.5468,25.5683,25.5324,25.5611,32132.0
2017-10-12 11:00:00,35.54,35.7,35.53,35.64,70727.0,25.5683,25.6835,25.5611,25.6403,70727.0
2017-10-12 11:05:00,35.65,35.77,35.65,35.76,20813.0,25.6475,25.7338,25.6475,25.7266,20813.0
2017-10-12 11:10:00,35.77,35.78,35.69,35.77,17438.0,25.7338,25.741,25.6763,25.7338,17438.0
2017-10-12 11:15:00,35.77,35.77,35.65,35.65,20180.0,25.7338,25.7338,25.6475,25.6475,20180.0
2017-10-12 11:20:00,35.64,35.67,35.6,35.61,29253.0,25.6403,25.6619,25.6115,25.6187,29253.0
2017-10-12 11:25:00,35.6,35.62,35.58,35.61,15710.0,25.6115,25.6259,25.5971,25.6187,15710.0
2017-10-12 11:30:00,35.6,35.62,35.57,35.58,13462.0,25.6115,25.6259,25.5899,25.5971,13462.0
2017-10-12 11:35:00,35.57,35.57,35.53,35.54,25616.0,25.5899,25.5899,25.5611,25.5683,25616.0
2017-10-12 11:40:00,35.54,35.61,35.54,35.58,28452.0,25.5683,25.6187,25.5683,25.5971,28452.0
2017-10-12 11:45:00,35.59,35.67,35.59,35.66,30510.0,25.6043,25.6619,25.6043,25.6547,30510.0
2017-10-12 11:50:00,35.66,35.72,35.62,35.7,31150.0,25.6547,25.6978,25.6259,25.6835,31150.0
2017-10-12 11:55:00,35.7,35.7,35.65,35.67,29711.0,25.6835,25.6835,25.6475,25.6619,29711.0
2017-10-12 12:00:00,35.68,35.74,35.67,35.67,48427.0,25.6691,25.7122,25.6619,25.6619,48427.0
2017-10-12 12:05:00,35.67,35.71,35.64,35.69,30896.0,25.6619,25.6906,25.6403,25.6763,30896.0
2017-10-12 12:10:00,35.69,35.77,35.67,35.75,28930.0,25.6763,25.7338,25.6619,25.7194,28930.0
2017-10-12 12:15:00,35.75,35.76,35.7,35.71,19860.0,25.7194,25.7266,25.6835,25.6906,19860.0
2017-10-12 12:20:00,35.72,35.75,35.7,35.72,29034.0,25.6978,25.7194,25.6835,25.6978,29034.0
2017-10-12 12:25:00,35.72,35.72,35.66,35.66,8027.0,25.6978,25.6978,25.6547,25.6547,8027.0
2017-10-12 12:30:00,35.67,35.69,35.65,35.65,13653.0,25.6619,25.6763,25.6475,25.6475,13653.0
2017-10-12 12:35:00,35.65,35.66,35.64,35.65,10229.0,25.6475,25.6547,25.6403,25.6475,10229.0
2017-10-12 12:40:00,35.64,35.64,35.6,35.61,14005.0,25.6403,25.6403,25.6115,25.6187,14005.0
2017-10-12 12:45:00,35.62,35.62,35.47,35.48,78988.0,25.6259,25.6259,25.518,25.5252,78988.0
2017-10-12 12:50:00,35.48,35.62,35.48,35.6,22850.0,25.5252,25.6259,25.5252,25.6115,22850.0
2017-10-12 12:55:00,35.59,35.59,35.53,35.55,7219.0,25.6043,25.6043,25.5611,25.5755,7219.0
2017-10-12 13:00:00,35.55,35.58,35.53,35.58,21590.0,25.5755,25.5971,25.5611,25.5971,21590.0
2017-10-12 13:05:00,35.58,35.59,35.56,35.58,8617.0,25.5971,25.6043,25.5827,25.5971,8617.0
2017-10-12 13:10:00,35.57,35.61,35.57,35.6,22236.0,25.5899,25.6187,25.5899,25.6115,22236.0
2017-10-12 13:15:00,35.59,35.59,35.51,35.54,12655.0,25.6043,25.6043,25.5468,25.5683,12655.0
2017-10-12 13:20:00,35.54,35.59,35.54,35.58,7433.0,25.5683,25.6043,25.5683,25.5971,7433.0
2017-10-12 13:25:00,35.59,35.61,35.57,35.58,44619.0,25.6043,25.6187,25.5899,25.5971,44619.0
2017-10-12 13:30:00,35.57,35.58,35.51,35.53,16796.0,25.5899,25.5971,25.5468,25.5611,16796.0
2017-10-12 13:35:00,35.53,35.59,35.53,35.56,23315.0,25.5611,25.6043,25.5611,25.5827,23315.0
2017-10-12 13:40:00,35.56,35.58,35.55,35.57,19789.0,25.5827,25.5971,25.5755,25.5899,19789.0
2017-10-12 13:45:00,35.57,35.61,35.56,35.58,25776.0,25.5899,25.6187,25.5827,25.5971,25776.0
2017-10-12 13:50:00,35.58,35.59,35.55,35.56,17189.0,25.5971,25.6043,25.5755,25.5827,17189.0
2017-10-12 13:55:00,35.57,35.58,35.55,35.57,14524.0,25.5899,25.5971,25.5755,25.5899,14524.0
2017-10-12 14:00:00,35.57,35.57,35.54,35.55,26683.0,25.5899,25.5899,25.5683,25.5755,26683.0
2017-10-12 14:05:00,35.55,35.58,35.53,35.55,36879.0,25.5755,25.5971,25.5611,25.5755,36879.0
2017-10-12 14:10:00,35.54,35.55,35.52,35.52,16613.0,25.5683,25.5755,25.554,25.554,16613.0
2017-10-12 14:15:00,35.53,35.58,35.52,35.54,26986.0,25.5611,25.5971,25.554,25.5683,26986.0
2017-10-12 14:20:00,35.55,35.59,35.54,35.54,29404.0,25.5755,25.6043,25.5683,25.5683,29404.0
2017-10-12 14:25:00,35.55,35.6,35.54,35.57,33256.0,25.5755,25.6115,25.5683,25.5899,33256.0
2017-10-12 14:30:00,35.57,35.58,35.56,35.56,16273.0,25.5899,25.5971,25.5827,25.5827,16273.0
2017-10-12 14:35:00,35.55,35.56,35.53,35.55,19463.0,25.5755,25.5827,25.5611,25.5755,19463.0
2017-10-12 14:40:00,35.55,35.56,35.51,35.53,28300.0,25.5755,25.5827,25.5468,25.5611,28300.0
2017-10-12 14:45:00,35.52,35.55,35.51,35.52,24446.0,25.554,25.5755,25.5468,25.554,24446.0
2017-10-12 14:50:00,35.51,35.56,35.48,35.55,103637.0,25.5468,25.5827,25.5252,25.5755,103637.0
2017-10-12 14:55:00,35.55,35.58,35.55,35.58,25657.0,25.5755,25.5971,25.5755,25.5971,25657.0
2017-10-12 15:00:00,35.59,35.64,35.58,35.63,28198.0,25.6043,25.6403,25.5971,25.6331,28198.0
2017-10-12 15:05:00,35.63,35.69,35.62,35.67,25275.0,25.6331,25.6763,25.6259,25.6619,25275.0
2017-10-12 15:10:00,35.68,35.71,35.67,35.68,22739.0,25.6691,25.6906,25.6619,25.6691,22739.0
2017-10-12 15:15:00,35.68,35.72,35.67,35.72,26563.0,25.6691,25.6978,25.6619,25.6978,26563.0
2017-10-12 15:20:00,35.71,35.72,35.68,35.68,24042.0,25.6906,25.6978,25.6691,25.6691,24042.0
2017-10-12 15:25:00,35.68,35.71,35.65,35.7,24577.0,25.6691,25.6906,25.6475,25.6835,24577.0
2017-10-12 15:30:00,35.7,35.73,35.69,35.69,46682.0,25.6835,25.705,25.6763,25.6763,46682.0
2017-10-12 15:35:00,35.69,35.7,35.64,35.65,53678.0,25.6763,25.6835,25.6403,25.6475,53678.0
2017-10-12 15:40:00,35.65,35.66,35.6,35.6,53114.0,25.6475,25.6547,25.6115,25.6115,53114.0
2017-10-12 15:45:00,35.61,35.61,35.58,35.58,83773.0,25.6187,25.6187,25.5971,25.5971,83773.0
2017-10-12 15:50:00,35.59,35.59,35.57,35.59,81856.0,25.6043,25.6043,25.5899,25.6043,81856.0
2017-10-12 15:55:00,35.59,35.61,35.58,35.61,206651.0,25.6043,25.6187,25.5971,25.6187,206651.0
2017-10-13 09:30:00,36.1,36.26,36.06,36.1,74640.0,25.9712,26.0863,25.9424,25.9712,74640.0
2017-10-13 09:35:00,36.1,36.35,36.05,36.31,56007.0,25.9712,26.1511,25.9352,26.1223,56007.0
2017-10-13 09:40:00,36.32,36.33,36.12,36.12,24136.0,26.1295,26.1367,25.9856,25.9856,24136.0
2017-10-13 09:45:00,36.1,36.13,36.05,36.07,24199.0,25.9712,25.9928,25.9352,25.9496,24199.0
2017-10-13 09:50:00,36.06,36.13,35.99,36.09,38903.0,25.9424,25.9928,25.8921,25.964,38903.0
2017-10-13 09:55:00,36.09,36.14,36.06,36.09,23187.0,25.964,26.0,25.9424,25.964,23187.0
2017-10-13 10:00:00,36.1,36.21,36.06,36.21,27235.0,25.9712,26.0504,25.9424,26.0504,27235.0
2017-10-13 10:05:00,36.21,36.22,36.06,36.07,24513.0,26.0504,26.0576,25.9424,25.9496,24513.0
2017-10-13 10:10:00,36.07,36.1,36.04,36.09,38463.0,25.9496,25.9712,25.9281,25.964,38463.0
2017-10-13 10:15:00,36.08,36.08,36.01,36.07,11264.0,25.9568,25.9568,25.9065,25.9496,11264.0
2017-10-13 10:20:00,36.06,36.07,36.01,36.05,11791.0,25.9424,25.9496,25.9065,25.9352,11791.0
2017-10-13 10:25:00,36.05,36.07,36.03,36.05,18200.0,25.9352,25.9496,25.9209,25.9352,18200.0
2017-10-13 10:30:00,36.04,36.05,35.98,35.98,15827.0,25.9281,25.9352,25.8849,25.8849,15827.0
2017-10-13 10:35:00,35.99,35.99,35.91,35.91,9512.0,25.8921,25.8921,25.8345,25.8345,9512.0
2017-10-13 10:40:00,35.91,36.03,35.9,36.03,11399.0,25.8345,25.9209,25.8273,25.9209,11399.0
2017-10-13 10:45:00,36.04,36.07,36.0,36.0,14952.0,25.9281,25.9496,25.8993,25.8993,14952.0
2017-10-13 10:50:00,35.99,36.01,35.94,35.94,11948.0,25.8921,25.9065,25.8561,25.8561,11948.0
2017-10-13 10:55:00,35.93,36.01,35.93,36.0,9294.0,25.8489,25.9065,25.8489,25.8993,9294.0
2017-10-13 11:00:00,36.01,36.07,36.01,36.03,11057.0,25.9065,25.9496,25.9065,25.9209,11057.0
2017-10-13 11:05:00,36.03,36.09,36.03,36.09,23795.0,25.9209,25.964,25.9209,25.964,23795.0
2017-10-13 11:10:00,36.09,36.2,36.09,36.19,52533.0,25.964,26.0432,25.964,26.036,52533.0
2017-10-13 11:15:00,36.2,36.25,36.18,36.25,42835.0,26.0432,26.0791,26.0288,26.0791,42835.0
2017-10-13 11:20:00,36.25,36.26,36.18,36.22,27048.0,26.0791,26.0863,26.0288,26.0576,27048.0
2017-10-13 11:25:00,36.22,36.22,36.15,36.15,17677.0,26.0576,26.0576,26.0072,26.0072,17677.0
2017-10-13 11:30:00,36.16,36.16,36.1,36.12,25638.0,26.0144,26.0144,25.9712,25.9856,25638.0
2017-10-13 11:35:00,36.12,36.17,36.12,36.13,8228.0,25.9856,26.0216,25.9856,25.9928,8228.0
2017-10-13 11:40:00,36.13,36.14,36.08,36.11,17557.0,25.9928,26.0,25.9568,25.9784,17557.0
2017-10-13 11:45:00,36.11,36.15,36.11,36.12,22776.0,25.9784,26.0072,25.9784,25.9856,22776.0
2017-10-13 11:50:00,36.13,36.14,36.1,36.14,32804.0,25.9928,26.0,25.9712,26.0,32804.0
2017-10-13 11:55:00,36.14,36.18,36.11,36.11,26623.0,26.0,26.0288,25.9784,25.9784,26623.0
2017-10-13 12:00:00,36.12,36.13,36.04,36.05,16206.0,25.9856,25.9928,25.9281,25.9352,16206.0
2017-10-13 12:05:00,36.05,36.08,36.05,36.07,11646.0,25.9352,25.9568,25.9352,25.9496,11646.0
2017-10-13 12:10:00,36.07,36.1,36.07,36.09,11084.0,25.9496,25.9712,25.9496,25.964,11084.0
2017-10-13 12:15:00,36.09,36.15,36.08,36.15,25362.0,25.964,26.0072,25.9568,26.0072,25362.0
2017-10-13 12:20:00,36.14,36.21,36.14,36.19,27786.0,26.0,26.0504,26.0,26.036,27786.0
2017-10-13 12:25:00,36.2,36.22,36.19,36.21,34612.0,26.0432,26.0576,26.036,26.0504,34612.0
2017-10-13 12:30:00,36.21,36.24,36.2,36.22,16631.0,26.0504,26.0719,26.0432,26.0576,16631.0
2017-10-13 12:35:00,36.22,36.22,36.19,36.22,9747.0,26.0576,26.0576,26.036,26.0576,9747.0
2017-10-13 12:40:00,36.22,36.24,36.21,36.24,11374.0,26.0576,26.0719,26.0504,26.0719,11374.0
2017-10-13 12:45:00,36.25,36.25,36.21,36.23,10750.0,26.0791,26.0791,26.0504,26.0647,10750.0
2017-10-13 12:50:00,36.23,36.23,36.21,36.22,13339.0,26.0647,26.0647,26.0504,26.0576,13339.0
2017-10-13 12:55:00,36.22,36.23,36.21,36.22,9290.0,26.0576,26.0647,26.0504,26.0576,9290.0
2017-10-13 13:00:00,36.22,36.22,36.17,36.17,15645.0,26.0576,26.0576,26.0216,26.0216,15645.0
2017-10-13 13:05:00,36.16,36.17,36.08,36.1,17406.0,26.0144,26.0216,25.9568,25.9712,17406.0
2017-10-13 13:10:00,36.09,36.1,35.99,36.04,23458.0,25.964,25.9712,25.8921,25.9281,23458.0
2017-10-13 13:15:00,36.04,36.05,36.01,36.03,14797.0,25.9281,25.9352,25.9065,25.9209,14797.0
2017-10-13 13:20:00,36.03,36.12,36.03,36.12,17978.0,25.9209,25.9856,25.9209,25.9856,17978.0
2017-10-13 13:25:00,36.12,36.16,36.11,36.12,11458.0,25.9856,26.0144,25.9784,25.9856,11458.0
2017-10-13 13:30:00,36.13,36.13,36.1,36.13,10561.0,25.9928,25.9928,25.9712,25.9928,10561.0
2017-10-13 13:35:00,36.13,36.13,36.1,36.11,8503.0,25.9928,25.9928,25.9712,25.9784,8503.0
2017-10-13 13:40:00,36.12,36.16,36.12,36.12,13578.0,25.9856,26.0144,25.9856,25.9856,13578.0
2017-10-13 13:45:00,36.13,36.13,36.1,36.11,9809.0,25.9928,25.9928,25.9712,25.9784,9809.0
2017-10-13 13:50:00,36.1,36.11,36.03,36.04,11457.0,25.9712,25.9784,25.9209,25.9281,11457.0
2017-10-13 13:55:00,36.04,36.04,36.0,36.01,17371.0,25.9281,25.9281,25.8993,25.9065,17371.0
2017-10-13 14:00:00,36.02,36.09,36.02,36.05,11205.0,25.9137,25.964,25.9137,25.9352,11205.0
2017-10-13 14:05:00,36.06,36.07,36.04,36.07,36183.0,25.9424,25.9496,25.9281,25.9496,36183.0
2017-10-13 14:10:00,36.07,36.09,36.05,36.06,15191.0,25.9496,25.964,25.9352,25.9424,15191.0
2017-10-13 14:15:00,36.06,36.07,36.03,36.07,21250.0,25.9424,25.9496,25.9209,25.9496,21250.0
2017-10-13 14:20:00,36.06,36.09,36.06,36.08,10397.0,25.9424,25.964,25.9424,25.9568,10397.0
2017-10-13 14:25:00,36.08,36.09,36.06,36.08,26040.0,25.9568,25.964,25.9424,25.9568,26040.0
2017-10-13 14:30:00,36.09,36.1,36.08,36.09,21230.0,25.964,25.9712,25.9568,25.964,21230.0
2017-10-13 14:35:00,36.08,36.1,36.07,36.08,15262.0,25.9568,25.9712,25.9496,25.9568,15262.0
2017-10-13 14:40:00,36.08,36.12,36.07,36.11,29825.0,25.9568,25.9856,25.9496,25.9784,29825.0
2017-10-13 14:45:00,36.1,36.12,36.1,36.11,9922.0,25.9712,25.9856,25.9712,25.9784,9922.0
2017-10-13 14:50:00,36.12,36.13,36.1,36.13,17768.0,25.9856,25.9928,25.9712,25.9928,17768.0
2017-10-13 14:55:00,36.13,36.13,36.1,36.1,13313.0,25.9928,25.9928,25.9712,25.9712,13313.0
2017-10-13 15:00:00,36.09,36.1,36.07,36.09,24368.0,25.964,25.9712,25.9496,25.964,24368.0
2017-10-13 15:05:00,36.1,36.12,36.08,36.11,11331.0,25.9712,25.9856,25.9568,25.9784,11331.0
2017-10-13 15:10:00,36.1,36.11,36.06,36.07,10170.0,25.9712,25.9784,25.9424,25.9496,10170.0
2017-10-13 15:15:00,36.06,36.06,36.03,36.04,38281.0,25.9424,25.9424,25.9209,25.9281,38281.0
2017-10-13 15:20:00,36.03,36.04,35.97,36.0,54524.0,25.9209,25.9281,25.8777,25.8993,54524.0
2017-10-13 15:25:00,36.01,36.02,35.95,35.96,87042.0,25.9065,25.9137,25.8633,25.8705,87042.0
2017-10-13 15:30:00,35.95,35.99,35.9,35.92,93824.0,25.8633,25.8921,25.8273,25.8417,93824.0
2017-10-13 15:35:00,35.91,35.94,35.9,35.94,24819.0,25.8345,25.8561,25.8273,25.8561,24819.0
2017-10-13 15:40:00,35.95,35.95,35.85,35.85,37336.0,25.8633,25.8633,25.7914,25.7914,37336.0
2017-10-13 15:45:00,35.85,35.9,35.85,35.9,88416.0,25.7914,25.8273,25.7914,25.8273,88416.0
2017-10-13 15:50:00,35.9,35.91,35.88,35.89,49707.0,25.8273,25.8345,25.8129,25.8201,49707.0
2017-10-13 15:55:00,35.89,35.89,35.85,35.87,150685.0,25.8201,25.8201,25.7914,25.8058,150685.0
2017-10-16 09:30:00,36.07,36.18,36.01,36.07,81623.0,25.9496,26.0288,25.9065,25.9496,81623.0
2017-10-16 09:35:00,36.07,36.2,35.95,36.14,56186.0,25.9496,26.0432,25.8633,26.0,56186.0
2017-10-16 09:40:00,36.14,36.33,36.13,36.28,79874.0,26.0,26.1367,25.9928,26.1007,79874.0
2017-10-16 09:45:00,36.3,36.41,36.23,36.31,35394.0,26.1151,26.1942,26.0647,26.1223,35394.0
2017-10-16 09:50:00,36.31,36.38,36.29,36.37,30650.0,26.1223,26.1727,26.1079,26.1655,30650.0
2017-10-16 09:55:00,36.37,36.4,36.28,36.3,26616.0,26.1655,26.187,26.1007,26.1151,26616.0
2017-10-16 10:00:00,36.29,36.38,36.28,36.34,23732.0,26.1079,26.1727,26.1007,26.1439,23732.0
2017-10-16 10:05:00,36.35,36.39,36.28,36.28,39951.0,26.1511,26.1799,26.1007,26.1007,39951.0
2017-10-16 10:10:00,36.26,36.28,36.24,36.24,20968.0,26.0863,26.1007,26.0719,26.0719,20968.0
2017-10-16 10:15:00,36.25,36.27,36.19,36.2,46040.0,26.0791,26.0935,26.036,26.0432,46040.0
2017-10-16 10:20:00,36.19,36.21,36.12,36.18,89956.0,26.036,26.0504,25.9856,26.0288,89956.0
2017-10-16 10:25:00,36.17,36.17,36.12,36.15,32377.0,26.0216,26.0216,25.9856,26.0072,32377.0
2017-10-16 10:30:00,36.15,36.17,36.09,36.17,16928.0,26.0072,26.0216,25.964,26.0216,16928.0
2017-10-16 10:35:00,36.16,36.19,36.11,36.18,40663.0,26.0144,26.036,25.9784,26.0288,40663.0
2017-10-16 10:40:00,36.17,36.18,36.07,36.08,8584.0,26.0216,26.0288,25.9496,25.9568,8584.0
2017-10-16 10:45:00,36.09,36.11,36.04,36.05,10558.0,25.964,25.9784,25.9281,25.9352,10558.0
2017-10-16 10:50:00,36.04,36.06,36.01,36.01,23313.0,25.9281,25.9424,25.9065,25.9065,23313.0
2017-10-16 10:55:00,36.01,36.02,35.97,35.98,24094.0,25.9065,25.9137,25.8777,25.8849,24094.0
2017-10-16 11:00:00,35.97,36.04,35.96,36.03,38194.0,25.8777,25.9281,25.8705,25.9209,38194.0
2017-10-16 11:05:00,36.03,36.03,35.99,35.99,24266.0,25.9209,25.9209,25.8921,25.8921,24266.0
2017-10-16 11:10:00,35.98,35.99,35.89,35.89,43208.0,25.8849,25.8921,25.8201,25.8201,43208.0
2017-10-16 11:15:00,35.89,35.9,35.82,35.82,37742.0,25.8201,25.8273,25.7698,25.7698,37742.0
2017-10-16 11:20:00,35.83,35.87,35.8,35.86,24216.0,25.777,25.8058,25.7554,25.7986,24216.0
2017-10-16 11:25:00,35.86,35.88,35.8,35.88,20587.0,25.7986,25.8129,25.7554,25.8129,20587.0
2017-10-16 11:30:00,35.88,35.9,35.84,35.9,18600.0,25.8129,25.8273,25.7842,25.8273,18600.0
2017-10-16 11:35:00,35.89,35.91,35.83,35.83,11671.0,25.8201,25.8345,25.777,25.777,11671.0
2017-10-16 11:40:00,35.83,35.84,35.77,35.78,17589.0,25.777,25.7842,25.7338,25.741,17589.0
2017-10-16 11:45:00,35.77,35.83,35.76,35.81,23623.0,25.7338,25.777,25.7266,25.7626,23623.0
2017-10-16 11:50:00,35.81,35.86,35.8,35.84,30401.0,25.7626,25.7986,25.7554,25.7842,30401.0
2017-10-16 11:55:00,35.85,35.86,35.8,35.8,24479.0,25.7914,25.7986,25.7554,25.7554,24479.0
2017-10-16 12:00:00,35.8,35.84,35.79,35.84,9992.0,25.7554,25.7842,25.7482,25.7842,9992.0
2017-10-16 12:05:00,35.83,35.88,35.82,35.87,13889.0,25.777,25.8129,25.7698,25.8058,13889.0
2017-10-16 12:10:00,35.87,35.92,35.86,35.9,15249.0,25.8058,25.8417,25.7986,25.8273,15249.0
2017-10-16 12:15:00,35.9,35.92,35.86,35.9,35926.0,25.8273,25.8417,25.7986,25.8273,35926.0
2017-10-16 12:20:00,35.89,35.92,35.86,35.92,35878.0,25.8201,25.8417,25.7986,25.8417,35878.0
2017-10-16 12:25:00,35.92,35.93,35.86,35.92,95676.0,25.8417,25.8489,25.7986,25.8417,95676.0
2017-10-16 12:30:00,35.91,35.96,35.89,35.96,25518.0,25.8345,25.8705,25.8201,25.8705,25518.0
2017-10-16 12:35:00,35.97,35.99,35.93,35.95,26146.0,25.8777,25.8921,25.8489,25.8633,26146.0
2017-10-16 12:40:00,35.95,35.95,35.9,35.93,65225.0,25.8633,25.8633,25.8273,25.8489,65225.0
2017-10-16 12:45:00,35.93,35.96,35.9,35.96,35986.0,25.8489,25.8705,25.8273,25.8705,35986.0
2017-10-16 12:50:00,35.96,35.99,35.92,35.97,67885.0,25.8705,25.8921,25.8417,25.8777,67885.0
2017-10-16 12:55:00,35.97,35.99,35.93,35.95,71933.0,25.8777,25.8921,25.8489,25.8633,71933.0
2017-10-16 13:00:00,35.95,35.98,35.94,35.98,55498.0,25.8633,25.8849,25.8561,25.8849,55498.0
2017-10-16 13:05:00,35.97,35.98,35.95,35.97,27304.0,25.8777,25.8849,25.8633,25.8777,27304.0
2017-10-16 13:10:00,35.98,36.03,35.96,36.02,71094.0,25.8849,25.9209,25.8705,25.9137,71094.0
2017-10-16 13:15:00,36.02,36.07,36.0,36.06,57420.0,25.9137,25.9496,25.8993,25.9424,57420.0
2017-10-16 13:20:00,36.06,36.15,36.05,36.14,68456.0,25.9424,26.0072,25.9352,26.0,68456.0
2017-10-16 13:25:00,36.14,36.18,36.11,36.15,96309.0,26.0,26.0288,25.9784,26.0072,96309.0
2017-10-16 13:30:00,36.16,36.19,36.1,36.12,153388.0,26.0144,26.036,25.9712,25.9856,153388.0
2017-10-16 13:35:00,36.12,36.16,36.04,36.05,89510.0,25.9856,26.0144,25.9281,25.9352,89510.0
2017-10-16 13:40:00,36.04,36.1,36.04,36.08,40215.0,25.9281,25.9712,25.9281,25.9568,40215.0
2017-10-16 13:45:00,36.08,36.12,36.07,36.11,29338.0,25.9568,25.9856,25.9496,25.9784,29338.0
2017-10-16 13:50:00,36.12,36.12,36.04,36.07,40913.0,25.9856,25.9856,25.9281,25.9496,40913.0
2017-10-16 13:55:00,36.06,36.07,36.01,36.01,9015.0,25.9424,25.9496,25.9065,25.9065,9015.0
2017-10-16 14:00:00,36.01,36.04,36.01,36.04,30050.0,25.9065,25.9281,25.9065,25.9281,30050.0
2017-10-16 14:05:00,36.04,36.05,35.99,36.04,46515.0,25.9281,25.9352,25.8921,25.9281,46515.0
2017-10-16 14:10:00,36.04,36.06,36.02,36.03,18294.0,25.9281,25.9424,25.9137,25.9209,18294.0
2017-10-16 14:15:00,36.04,36.04,35.99,36.02,28565.0,25.9281,25.9281,25.8921,25.9137,28565.0
2017-10-16 14:20:00,36.03,36.03,35.98,36.0,25399.0,25.9209,25.9209,25.8849,25.8993,25399.0
2017-10-16 14:25:00,36.0,36.0,35.97,35.99,26674.0,25.8993,25.8993,25.8777,25.8921,26674.0
2017-10-16 14:30:00,35.99,36.01,35.97,35.98,27055.0,25.8921,25.9065,25.8777,25.8849,27055.0
2017-10-16 14:35:00,35.98,35.98,35.94,35.95,15132.0,25.8849,25.8849,25.8561,25.8633,15132.0
2017-10-16 14:40:00,35.95,35.98,35.93,35.93,11617.0,25.8633,25.8849,25.8489,25.8489,11617.0
2017-10-16 14:45:00,35.92,35.93,35.89,35.89,24910.0,25.8417,25.8489,25.8201,25.8201,24910.0
2017-10-16 14:50:00,35.89,35.91,35.88,35.91,52276.0,25.8201,25.8345,25.8129,25.8345,52276.0
2017-10-16 14:55:00,35.91,35.96,35.88,35.89,33845.0,25.8345,25.8705,25.8129,25.8201,33845.0
2017-10-16 15:00:00,35.89,35.91,35.88,35.9,21841.0,25.8201,25.8345,25.8129,25.8273,21841.0
2017-10-16 15:05:00,35.9,35.94,35.9,35.93,14106.0,25.8273,25.8561,25.8273,25.8489,14106.0
2017-10-16 15:10:00,35.94,35.95,35.92,35.93,9032.0,25.8561,25.8633,25.8417,25.8489,9032.0
2017-10-16 15:15:00,35.92,35.93,35.88,35.9,15697.0,25.8417,25.8489,25.8129,25.8273,15697.0
2017-10-16 15:20:00,35.9,35.92,35.89,35.92,29829.0,25.8273,25.8417,25.8201,25.8417,29829.0
2017-10-16 15:25:00,35.91,35.92,35.9,35.92,22735.0,25.8345,25.8417,25.8273,25.8417,22735.0
2017-10-16 15:30:00,35.92,35.93,35.89,35.89,27888.0,25.8417,25.8489,25.8201,25.8201,27888.0
2017-10-16 15:35:00,35.88,35.89,35.84,35.84,36814.0,25.8129,25.8201,25.7842,25.7842,36814.0
2017-10-16 15:40:00,35.84,35.86,35.82,35.83,78796.0,25.7842,25.7986,25.7698,25.777,78796.0
2017-10-16 15:45:00,35.83,35.85,35.81,35.83,80832.0,25.777,25.7914,25.7626,25.777,80832.0
2017-10-16 15:50:00,35.83,35.86,35.82,35.84,110226.0,25.777,25.7986,25.7698,25.7842,110226.0
2017-10-16 15:55:00,35.84,35.86,35.83,35.86,172272.0,25.7842,25.7986,25.777,25.7986,172272.0
2017-10-17 09:30:00,35.86,35.93,35.61,35.7,56401.0,25.7986,25.8489,25.6187,25.6835,56401.0
2017-10-17 09:35:00,35.68,35.81,35.65,35.8,31714.0,25.6691,25.7626,25.6475,25.7554,31714.0
2017-10-17 09:40:00,35.81,35.91,35.76,35.82,75202.0,25.7626,25.8345,25.7266,25.7698,75202.0
2017-10-17 09:45:00,35.83,35.84,35.67,35.69,43433.0,25.777,25.7842,25.6619,25.6763,43433.0
2017-10-17 09:50:00,35.69,35.75,35.64,35.74,36841.0,25.6763,25.7194,25.6403,25.7122,36841.0
2017-10-17 09:55:00,35.73,35.73,35.63,35.64,25971.0,25.705,25.705,25.6331,25.6403,25971.0
2017-10-17 10:00:00,35.63,35.73,35.63,35.65,35711.0,25.6331,25.705,25.6331,25.6475,35711.0
2017-10-17 10:05:00,35.65,35.67,35.5,35.5,45559.0,25.6475,25.6619,25.5396,25.5396,45559.0
2017-10-17 10:10:00,35.51,35.55,35.49,35.5,29042.0,25.5468,25.5755,25.5324,25.5396,29042.0
2017-10-17 10:15:00,35.5,35.54,35.47,35.52,24852.0,25.5396,25.5683,25.518,25.554,24852.0
2017-10-17 10:20:00,35.54,35.55,35.49,35.5,23531.0,25.5683,25.5755,25.5324,25.5396,23531.0
2017-10-17 10:25:00,35.51,35.57,35.46,35.57,47308.0,25.5468,25.5899,25.5108,25.5899,47308.0
2017-10-17 10:30:00,35.56,35.56,35.46,35.47,19138.0,25.5827,25.5827,25.5108,25.518,19138.0
2017-10-17 10:35:00,35.47,35.5,35.3,35.33,70530.0,25.518,25.5396,25.3957,25.4173,70530.0
2017-10-17 10:40:00,35.32,35.42,35.28,35.3,38287.0,25.4101,25.482,25.3813,25.3957,38287.0
2017-10-17 10:45:00,35.29,35.37,35.28,35.35,22919.0,25.3885,25.446,25.3813,25.4317,22919.0
2017-10-17 10:50:00,35.35,35.36,35.27,35.27,23729.0,25.4317,25.4388,25.3741,25.3741,23729.0
2017-10-17 10:55:00,35.27,35.27,35.18,35.23,40337.0,25.3741,25.3741,25.3094,25.3453,40337.0
2017-10-17 11:00:00,35.24,35.36,35.24,35.34,25758.0,25.3525,25.4388,25.3525,25.4245,25758.0
2017-10-17 11:05:00,35.35,35.38,35.34,35.35,17489.0,25.4317,25.4532,25.4245,25.4317,17489.0
2017-10-17 11:10:00,35.35,35.35,35.26,35.26,25146.0,25.4317,25.4317,25.3669,25.3669,25146.0
2017-10-17 11:15:00,35.27,35.27,35.2,35.23,29475.0,25.3741,25.3741,25.3237,25.3453,29475.0
2017-10-17 11:20:00,35.23,35.31,35.23,35.3,60826.0,25.3453,25.4029,25.3453,25.3957,60826.0
2017-10-17 11:25:00,35.3,35.35,35.28,35.28,50543.0,25.3957,25.4317,25.3813,25.3813,50543.0
2017-10-17 11:30:00,35.27,35.29,35.22,35.27,83320.0,25.3741,25.3885,25.3381,25.3741,83320.0
2017-10-17 11:35:00,35.28,35.3,35.25,35.27,50095.0,25.3813,25.3957,25.3597,25.3741,50095.0
2017-10-17 11:40:00,35.27,35.28,35.22,35.27,65929.0,25.3741,25.3813,25.3381,25.3741,65929.0
2017-10-17 11:45:00,35.27,35.38,35.27,35.34,56163.0,25.3741,25.4532,25.3741,25.4245,56163.0
2017-10-17 11:50:00,35.34,35.4,35.32,35.4,30693.0,25.4245,25.4676,25.4101,25.4676,30693.0
2017-10-17 11:55:00,35.41,35.55,35.41,35.53,36169.0,25.4748,25.5755,25.4748,25.5611,36169.0
2017-10-17 12:00:00,35.53,35.54,35.43,35.44,25781.0,25.5611,25.5683,25.4892,25.4964,25781.0
2017-10-17 12:05:00,35.43,35.52,35.41,35.52,23825.0,25.4892,25.554,25.4748,25.554,23825.0
2017-10-17 12:10:00,35.52,35.55,35.5,35.53,16375.0,25.554,25.5755,25.5396,25.5611,16375.0
2017-10-17 12:15:00,35.52,35.53,35.5,35.51,14613.0,25.554,25.5611,25.5396,25.5468,14613.0
2017-10-17 12:20:00,35.51,35.6,35.5,35.6,37005.0,25.5468,25.6115,25.5396,25.6115,37005.0
2017-10-17 12:25:00,35.59,35.63,35.57,35.6,39734.0,25.6043,25.6331,25.5899,25.6115,39734.0
2017-10-17 12:30:00,35.59,35.59,35.54,35.56,21146.0,25.6043,25.6043,25.5683,25.5827,21146.0
2017-10-17 12:35:00,35.56,35.63,35.56,35.59,20616.0,25.5827,25.6331,25.5827,25.6043,20616.0
2017-10-17 12:40:00,35.58,35.69,35.58,35.69,22159.0,25.5971,25.6763,25.5971,25.6763,22159.0
2017-10-17 12:45:00,35.69,35.69,35.63,35.63,75614.0,25.6763,25.6763,25.6331,25.6331,75614.0
2017-10-17 12:50:00,35.63,35.64,35.6,35.61,17572.0,25.6331,25.6403,25.6115,25.6187,17572.0
2017-10-17 12:55:00,35.62,35.67,35.61,35.66,27213.0,25.6259,25.6619,25.6187,25.6547,27213.0
2017-10-17 13:00:00,35.67,35.68,35.59,35.62,24179.0,25.6619,25.6691,25.6043,25.6259,24179.0
2017-10-17 13:05:00,35.62,35.66,35.62,35.64,16482.0,25.6259,25.6547,25.6259,25.6403,16482.0
2017-10-17 13:10:00,35.64,35.64,35.61,35.61,17100.0,25.6403,25.6403,25.6187,25.6187,17100.0
2017-10-17 13:15:00,35.61,35.61,35.52,35.52,20670.0,25.6187,25.6187,25.554,25.554,20670.0
2017-10-17 13:20:00,35.53,35.55,35.52,35.53,18215.0,25.5611,25.5755,25.554,25.5611,18215.0
2017-10-17 13:25:00,35.53,35.54,35.5,35.52,22910.0,25.5611,25.5683,25.5396,25.554,22910.0
2017-10-17 13:30:00,35.52,35.52,35.45,35.5,30596.0,25.554,25.554,25.5036,25.5396,30596.0
2017-10-17 13:35:00,35.5,35.55,35.48,35.54,17219.0,25.5396,25.5755,25.5252,25.5683,17219.0
2017-10-17 13:40:00,35.55,35.56,35.52,35.55,12256.0,25.5755,25.5827,25.554,25.5755,12256.0
2017-10-17 13:45:00,35.55,35.55,35.48,35.48,13151.0,25.5755,25.5755,25.5252,25.5252,13151.0
2017-10-17 13:50:00,35.48,35.49,35.44,35.47,19261.0,25.5252,25.5324,25.4964,25.518,19261.0
2017-10-17 13:55:00,35.47,35.49,35.45,35.47,14130.0,25.518,25.5324,25.5036,25.518,14130.0
2017-10-17 14:00:00,35.47,35.47,35.43,35.44,11895.0,25.518,25.518,25.4892,25.4964,11895.0
2017-10-17 14:05:00,35.44,35.53,35.43,35.48,47562.0,25.4964,25.5611,25.4892,25.5252,47562.0
2017-10-17 14:10:00,35.48,35.5,35.46,35.48,10307.0,25.5252,25.5396,25.5108,25.5252,10307.0
2017-10-17 14:15:00,35.48,35.55,35.46,35.55,23670.0,25.5252,25.5755,25.5108,25.5755,23670.0
2017-10-17 14:20:00,35.54,35.59,35.53,35.56,16615.0,25.5683,25.6043,25.5611,25.5827,16615.0
2017-10-17 14:25:00,35.56,35.63,35.53,35.62,20332.0,25.5827,25.6331,25.5611,25.6259,20332.0
2017-10-17 14:30:00,35.62,35.63,35.58,35.6,13767.0,25.6259,25.6331,25.5971,25.6115,13767.0
2017-10-17 14:35:00,35.61,35.62,35.56,35.58,22148.0,25.6187,25.6259,25.5827,25.5971,22148.0
2017-10-17 14:40:00,35.58,35.62,35.57,35.61,17033.0,25.5971,25.6259,25.5899,25.6187,17033.0
2017-10-17 14:45:00,35.61,35.62,35.59,35.61,16534.0,25.6187,25.6259,25.6043,25.6187,16534.0
2017-10-17 14:50:00,35.6,35.62,35.57,35.57,25090.0,25.6115,25.6259,25.5899,25.5899,25090.0
2017-10-17 14:55:00,35.58,35.59,35.55,35.56,24816.0,25.5971,25.6043,25.5755,25.5827,24816.0
2017-10-17 15:00:00,35.56,35.63,35.56,35.62,58614.0,25.5827,25.6331,25.5827,25.6259,58614.0
2017-10-17 15:05:00,35.62,35.63,35.59,35.62,14260.0,25.6259,25.6331,25.6043,25.6259,14260.0
2017-10-17 15:10:00,35.63,35.63,35.58,35.61,41807.0,25.6331,25.6331,25.5971,25.6187,41807.0
2017-10-17 15:15:00,35.62,35.62,35.57,35.58,50337.0,25.6259,25.6259,25.5899,25.5971,50337.0
2017-10-17 15:20:00,35.58,35.59,35.57,35.58,42988.0,25.5971,25.6043,25.5899,25.5971,42988.0
2017-10-17 15:25:00,35.58,35.63,35.57,35.63,32169.0,25.5971,25.6331,25.5899,25.6331,32169.0
2017-10-17 15:30:00,35.63,35.69,35.6,35.69,42877.0,25.6331,25.6763,25.6115,25.6763,42877.0
2017-10-17 15:35:00,35.69,35.72,35.68,35.68,46858.0,25.6763,25.6978,25.6691,25.6691,46858.0
2017-10-17 15:40:00,35.69,35.7,35.68,35.69,40235.0,25.6763,25.6835,25.6691,25.6763,40235.0
2017-10-17 15:45:00,35.7,35.71,35.68,35.71,63598.0,25.6835,25.6906,25.6691,25.6906,63598.0
2017-10-17 15:50:00,35.72,35.73,35.71,35.73,58315.0,25.6978,25.705,25.6906,25.705,58315.0
2017-10-17 15:55:00,35.73,35.75,35.72,35.73,173094.0,25.705,25.7194,25.6978,25.705,173094.0
2017-10-18 09:30:00,35.72,35.9,35.71,35.85,42559.0,25.6978,25.8273,25.6906,25.7914,42559.0
2017-10-18 09:35:00,35.86,36.11,35.85,36.11,71411.0,25.7986,25.9784,25.7914,25.9784,71411.0
2017-10-18 09:40:00,36.12,36.14,35.96,35.96,28075.0,25.9856,26.0,25.8705,25.8705,28075.0
2017-10-18 09:45:00,35.95,35.99,35.89,35.95,37870.0,25.8633,25.8921,25.8201,25.8633,37870.0
2017-10-18 09:50:00,35.94,36.01,35.84,35.92,61687.0,25.8561,25.9065,25.7842,25.8417,61687.0
2017-10-18 09:55:00,35.92,36.02,35.92,35.95,40158.0,25.8417,25.9137,25.8417,25.8633,40158.0
2017-10-18 10:00:00,35.96,35.98,35.9,35.92,46391.0,25.8705,25.8849,25.8273,25.8417,46391.0
2017-10-18 10:05:00,35.92,35.92,35.74,35.74,56014.0,25.8417,25.8417,25.7122,25.7122,56014.0
2017-10-18 10:10:00,35.74,35.78,35.71,35.74,45928.0,25.7122,25.741,25.6906,25.7122,45928.0
2017-10-18 10:15:00,35.74,35.79,35.72,35.73,51260.0,25.7122,25.7482,25.6978,25.705,51260.0
2017-10-18 10:20:00,35.73,35.77,35.72,35.73,47653.0,25.705,25.7338,25.6978,25.705,47653.0
2017-10-18 10:25:00,35.73,35.76,35.68,35.71,28435.0,25.705,25.7266,25.6691,25.6906,28435.0
2017-10-18 10:30:00,35.71,35.71,35.55,35.59,52377.0,25.6906,25.6906,25.5755,25.6043,52377.0
2017-10-18 10:35:00,35.59,35.61,35.42,35.43,68373.0,25.6043,25.6187,25.482,25.4892,68373.0
2017-10-18 10:40:00,35.43,35.49,35.41,35.45,42269.0,25.4892,25.5324,25.4748,25.5036,42269.0
2017-10-18 10:45:00,35.44,35.47,35.4,35.45,35884.0,25.4964,25.518,25.4676,25.5036,35884.0
2017-10-18 10:50:00,35.45,35.46,35.36,35.36,35470.0,25.5036,25.5108,25.4388,25.4388,35470.0
2017-10-18 10:55:00,35.36,35.38,35.26,35.34,50645.0,25.4388,25.4532,25.3669,25.4245,50645.0
2017-10-18 11:00:00,35.34,35.34,35.23,35.29,45241.0,25.4245,25.4245,25.3453,25.3885,45241.0
2017-10-18 11:05:00,35.29,35.32,35.16,35.22,49476.0,25.3885,25.4101,25.295,25.3381,49476.0
2017-10-18 11:10:00,35.21,35.32,35.18,35.31,194051.0,25.3309,25.4101,25.3094,25.4029,194051.0
2017-10-18 11:15:00,35.3,35.32,35.17,35.18,148933.0,25.3957,25.4101,25.3022,25.3094,148933.0
2017-10-18 11:20:00,35.18,35.23,35.13,35.14,33700.0,25.3094,25.3453,25.2734,25.2806,33700.0
2017-10-18 11:25:00,35.13,35.17,35.11,35.13,36914.0,25.2734,25.3022,25.259,25.2734,36914.0
2017-10-18 11:30:00,35.13,35.22,35.1,35.22,32897.0,25.2734,25.3381,25.2518,25.3381,32897.0
2017-10-18 11:35:00,35.22,35.22,35.17,35.17,19564.0,25.3381,25.3381,25.3022,25.3022,19564.0
2017-10-18 11:40:00,35.16,35.23,35.14,35.19,22652.0,25.295,25.3453,25.2806,25.3165,22652.0
2017-10-18 11:45:00,35.18,35.19,35.14,35.19,26286.0,25.3094,25.3165,25.2806,25.3165,26286.0
2017-10-18 11:50:00,35.18,35.19,35.14,35.18,19389.0,25.3094,25.3165,25.2806,25.3094,19389.0
2017-10-18 11:55:00,35.18,35.23,35.17,35.23,25218.0,25.3094,25.3453,25.3022,25.3453,25218.0
2017-10-18 12:00:00,35.22,35.28,35.2,35.27,19430.0,25.3381,25.3813,25.3237,25.3741,19430.0
2017-10-18 12:05:00,35.28,35.3,35.2,35.22,37640.0,25.3813,25.3957,25.3237,25.3381,37640.0
2017-10-18 12:10:00,35.21,35.25,35.2,35.23,14841.0,25.3309,25.3597,25.3237,25.3453,14841.0
2017-10-18 12:15:00,35.23,35.23,35.17,35.17,23515.0,25.3453,25.3453,25.3022,25.3022,23515.0
2017-10-18 12:20:00,35.18,35.18,35.11,35.14,30661.0,25.3094,25.3094,25.259,25.2806,30661.0
2017-10-18 12:25:00,35.15,35.15,35.12,35.13,15312.0,25.2878,25.2878,25.2662,25.2734,15312.0
2017-10-18 12:30:00,35.12,35.17,35.11,35.14,19478.0,25.2662,25.3022,25.259,25.2806,19478.0
2017-10-18 12:35:00,35.14,35.18,35.13,35.14,36912.0,25.2806,25.3094,25.2734,25.2806,36912.0
2017-10-18 12:40:00,35.14,35.17,35.12,35.16,15276.0,25.2806,25.3022,25.2662,25.295,15276.0
2017-10-18 12:45:00,35.16,35.17,35.14,35.15,16272.0,25.295,25.3022,25.2806,25.2878,16272.0
2017-10-18 12:50:00,35.14,35.22,35.14,35.21,22740.0,25.2806,25.3381,25.2806,25.3309,22740.0
2017-10-18 12:55:00,35.21,35.22,35.18,35.19,9000.0,25.3309,25.3381,25.3094,25.3165,9000.0
2017-10-18 13:00:00,35.19,35.21,35.16,35.17,33062.0,25.3165,25.3309,25.295,25.3022,33062.0
2017-10-18 13:05:00,35.17,35.18,35.14,35.14,14499.0,25.3022,25.3094,25.2806,25.2806,14499.0
2017-10-18 13:10:00,35.14,35.2,35.14,35.17,20573.0,25.2806,25.3237,25.2806,25.3022,20573.0
2017-10-18 13:15:00,35.17,35.22,35.17,35.22,16298.0,25.3022,25.3381,25.3022,25.3381,16298.0
2017-10-18 13:20:00,35.22,35.26,35.22,35.23,27993.0,25.3381,25.3669,25.3381,25.3453,27993.0
2017-10-18 13:25:00,35.22,35.22,35.18,35.2,16357.0,25.3381,25.3381,25.3094,25.3237,16357.0
2017-10-18 13:30:00,35.19,35.19,35.16,35.17,13541.0,25.3165,25.3165,25.295,25.3022,13541.0
2017-10-18 13:35:00,35.17,35.18,35.11,35.11,15780.0,25.3022,25.3094,25.259,25.259,15780.0
2017-10-18 13:40:00,35.11,35.16,35.1,35.15,16150.0,25.259,25.295,25.2518,25.2878,16150.0
2017-10-18 13:45:00,35.16,35.19,35.14,35.19,18307.0,25.295,25.3165,25.2806,25.3165,18307.0
2017-10-18 13:50:00,35.19,35.19,35.13,35.14,18817.0,25.3165,25.3165,25.2734,25.2806,18817.0
2017-10-18 13:55:00,35.14,35.15,35.12,35.15,24482.0,25.2806,25.2878,25.2662,25.2878,24482.0
2017-10-18 14:00:00,35.16,35.18,35.15,35.17,13921.0,25.295,25.3094,25.2878,25.3022,13921.0
2017-10-18 14:05:00,35.16,35.18,35.14,35.16,29851.0,25.295,25.3094,25.2806,25.295,29851.0
2017-10-18 14:10:00,35.16,35.17,35.1,35.12,18694.0,25.295,25.3022,25.2518,25.2662,18694.0
2017-10-18 14:15:00,35.12,35.16,35.09,35.1,19436.0,25.2662,25.295,25.2446,25.2518,19436.0
2017-10-18 14:20:00,35.1,35.11,35.09,35.11,20356.0,25.2518,25.259,25.2446,25.259,20356.0
2017-10-18 14:25:00,35.11,35.14,35.1,35.13,38875.0,25.259,25.2806,25.2518,25.2734,38875.0
2017-10-18 14:30:00,35.13,35.15,35.12,35.14,14639.0,25.2734,25.2878,25.2662,25.2806,14639.0
2017-10-18 14:35:00,35.14,35.15,35.12,35.12,16557.0,25.2806,25.2878,25.2662,25.2662,16557.0
2017-10-18 14:40:00,35.13,35.16,35.12,35.15,19137.0,25.2734,25.295,25.2662,25.2878,19137.0
2017-10-18 14:45:00,35.16,35.16,35.14,35.15,19079.0,25.295,25.295,25.2806,25.2878,19079.0
2017-10-18 14:50:00,35.15,35.17,35.14,35.17,18357.0,25.2878,25.3022,25.2806,25.3022,18357.0
2017-10-18 14:55:00,35.16,35.17,35.15,35.16,13221.0,25.295,25.3022,25.2878,25.295,13221.0
2017-10-18 15:00:00,35.16,35.19,35.15,35.18,28139.0,25.295,25.3165,25.2878,25.3094,28139.0
2017-10-18 15:05:00,35.18,35.22,35.16,35.17,26963.0,25.3094,25.3381,25.295,25.3022,26963.0
2017-10-18 15:10:00,35.16,35.17,35.14,35.16,24196.0,25.295,25.3022,25.2806,25.295,24196.0
2017-10-18 15:15:00,35.16,35.17,35.15,35.16,15484.0,25.295,25.3022,25.2878,25.295,15484.0
2017-10-18 15:20:00,35.15,35.16,35.14,35.16,26721.0,25.2878,25.295,25.2806,25.295,26721.0
2017-10-18 15:25:00,35.15,35.17,35.14,35.16,28799.0,25.2878,25.3022,25.2806,25.295,28799.0
2017-10-18 15:30:00,35.16,35.19,35.15,35.19,44995.0,25.295,25.3165,25.2878,25.3165,44995.0
2017-10-18 15:35:00,35.19,35.23,35.18,35.23,31927.0,25.3165,25.3453,25.3094,25.3453,31927.0
2017-10-18 15:40:00,35.23,35.25,35.21,35.25,67022.0,25.3453,25.3597,25.3309,25.3597,67022.0
2017-10-18 15:45:00,35.25,35.25,35.22,35.23,59819.0,25.3597,25.3597,25.3381,25.3453,59819.0
2017-10-18 15:50:00,35.22,35.22,35.19,35.2,66361.0,25.3381,25.3381,25.3165,25.3237,66361.0
2017-10-18 15:55:00,35.19,35.23,35.19,35.23,194521.0,25.3165,25.3453,25.3165,25.3453,194521.0
2017-10-19 09:30:00,35.03,35.34,34.85,35.19,110759.0,25.2014,25.4245,25.0719,25.3165,110759.0
2017-10-19 09:35:00,35.2,35.46,35.19,35.38,65226.0,25.3237,25.5108,25.3165,25.4532,65226.0
2017-10-19 09:40:00,35.38,35.43,35.25,35.32,136511.0,25.4532,25.4892,25.3597,25.4101,136511.0
2017-10-19 09:45:00,35.32,35.37,35.14,35.14,44611.0,25.4101,25.446,25.2806,25.2806,44611.0
2017-10-19 09:50:00,35.14,35.22,35.08,35.2,41885.0,25.2806,25.3381,25.2374,25.3237,41885.0
2017-10-19 09:55:00,35.19,35.23,35.07,35.08,40696.0,25.3165,25.3453,25.2302,25.2374,40696.0
2017-10-19 10:00:00,35.07,35.14,35.03,35.05,33410.0,25.2302,25.2806,25.2014,25.2158,33410.0
2017-10-19 10:05:00,35.05,35.06,34.98,34.98,48676.0,25.2158,25.223,25.1655,25.1655,48676.0
2017-10-19 10:10:00,34.99,35.07,34.97,35.06,38733.0,25.1727,25.2302,25.1583,25.223,38733.0
2017-10-19 10:15:00,35.07,35.07,34.97,34.99,36402.0,25.2302,25.2302,25.1583,25.1727,36402.0
2017-10-19 10:20:00,34.99,35.02,34.97,35.02,25329.0,25.1727,25.1942,25.1583,25.1942,25329.0
2017-10-19 10:25:00,35.02,35.1,34.99,35.05,32753.0,25.1942,25.2518,25.1727,25.2158,32753.0
2017-10-19 10:30:00,35.06,35.11,35.03,35.08,25210.0,25.223,25.259,25.2014,25.2374,25210.0
2017-10-19 10:35:00,35.09,35.09,35.04,35.08,21609.0,25.2446,25.2446,25.2086,25.2374,21609.0
2017-10-19 10:40:00,35.07,35.08,35.04,35.06,19525.0,25.2302,25.2374,25.2086,25.223,19525.0
2017-10-19 10:45:00,35.07,35.15,35.07,35.15,19409.0,25.2302,25.2878,25.2302,25.2878,19409.0
2017-10-19 10:50:00,35.15,35.16,35.1,35.12,19751.0,25.2878,25.295,25.2518,25.2662,19751.0
2017-10-19 10:55:00,35.12,35.12,35.04,35.05,39158.0,25.2662,25.2662,25.2086,25.2158,39158.0
2017-10-19 11:00:00,35.04,35.05,34.98,35.04,23186.0,25.2086,25.2158,25.1655,25.2086,23186.0
2017-10-19 11:05:00,35.04,35.05,35.0,35.04,13909.0,25.2086,25.2158,25.1799,25.2086,13909.0
2017-10-19 11:10:00,35.05,35.09,35.02,35.02,24524.0,25.2158,25.2446,25.1942,25.1942,24524.0
2017-10-19 11:15:00,35.03,35.08,35.02,35.07,18108.0,25.2014,25.2374,25.1942,25.2302,18108.0
2017-10-19 11:20:00,35.08,35.1,35.05,35.06,15558.0,25.2374,25.2518,25.2158,25.223,15558.0
2017-10-19 11:25:00,35.06,35.07,35.0,35.02,20427.0,25.223,25.2302,25.1799,25.1942,20427.0
2017-10-19 11:30:00,35.02,35.05,35.01,35.01,14977.0,25.1942,25.2158,25.187,25.187,14977.0
2017-10-19 11:35:00,35.01,35.02,34.98,34.99,10200.0,25.187,25.1942,25.1655,25.1727,10200.0
2017-10-19 11:40:00,34.99,35.03,34.97,34.99,15613.0,25.1727,25.2014,25.1583,25.1727,15613.0
2017-10-19 11:45:00,34.99,35.01,34.98,35.0,6934.0,25.1727,25.187,25.1655,25.1799,6934.0
2017-10-19 11:50:00,34.99,35.01,34.96,34.99,16265.0,25.1727,25.187,25.1511,25.1727,16265.0
2017-10-19 11:55:00,34.98,34.99,34.94,34.95,15396.0,25.1655,25.1727,25.1367,25.1439,15396.0
2017-10-19 12:00:00,34.95,34.98,34.94,34.94,14487.0,25.1439,25.1655,25.1367,25.1367,14487.0
2017-10-19 12:05:00,34.93,34.95,34.88,34.88,23591.0,25.1295,25.1439,25.0935,25.0935,23591.0
2017-10-19 12:10:00,34.88,34.89,34.81,34.82,27305.0,25.0935,25.1007,25.0432,25.0504,27305.0
2017-10-19 12:15:00,34.82,34.86,34.81,34.85,14514.0,25.0504,25.0791,25.0432,25.0719,14514.0
2017-10-19 12:20:00,34.84,34.85,34.77,34.8,21999.0,25.0647,25.0719,25.0144,25.036,21999.0
2017-10-19 12:25:00,34.8,34.87,34.79,34.82,37325.0,25.036,25.0863,25.0288,25.0504,37325.0
2017-10-19 12:30:00,34.82,34.86,34.82,34.85,15051.0,25.0504,25.0791,25.0504,25.0719,15051.0
2017-10-19 12:35:00,34.86,34.88,34.77,34.79,67298.0,25.0791,25.0935,25.0144,25.0288,67298.0
2017-10-19 12:40:00,34.79,34.8,34.76,34.78,20872.0,25.0288,25.036,25.0072,25.0216,20872.0
2017-10-19 12:45:00,34.8,34.81,34.77,34.78,28865.0,25.036,25.0432,25.0144,25.0216,28865.0
2017-10-19 12:50:00,34.78,34.84,34.78,34.83,21935.0,25.0216,25.0647,25.0216,25.0576,21935.0
2017-10-19 12:55:00,34.82,34.83,34.78,34.78,12637.0,25.0504,25.0576,25.0216,25.0216,12637.0
2017-10-19 13:00:00,34.78,34.8,34.76,34.78,17045.0,25.0216,25.036,25.0072,25.0216,17045.0
2017-10-19 13:05:00,34.77,34.78,34.76,34.77,13917.0,25.0144,25.0216,25.0072,25.0144,13917.0
2017-10-19 13:10:00,34.78,34.79,34.75,34.75,15679.0,25.0216,25.0288,25.0,25.0,15679.0
2017-10-19 13:15:00,34.75,34.82,34.75,34.8,36736.0,25.0,25.0504,25.0,25.036,36736.0
2017-10-19 13:20:00,34.8,34.81,34.77,34.77,13826.0,25.036,25.0432,25.0144,25.0144,13826.0
2017-10-19 13:25:00,34.77,34.78,34.75,34.77,14395.0,25.0144,25.0216,25.0,25.0144,14395.0
2017-10-19 13:30:00,34.78,34.79,34.77,34.79,18665.0,25.0216,25.0288,25.0144,25.0288,18665.0
2017-10-19 13:35:00,34.79,34.81,34.78,34.81,14138.0,25.0288,25.0432,25.0216,25.0432,14138.0
2017-10-19 13:40:00,34.81,34.83,34.8,34.82,25096.0,25.0432,25.0576,25.036,25.0504,25096.0
2017-10-19 13:45:00,34.82,34.84,34.81,34.82,13480.0,25.0504,25.0647,25.0432,25.0504,13480.0
2017-10-19 13:50:00,34.82,34.83,34.77,34.77,17572.0,25.0504,25.0576,25.0144,25.0144,17572.0
2017-10-19 13:55:00,34.78,34.82,34.78,34.8,12935.0,25.0216,25.0504,25.0216,25.036,12935.0
2017-10-19 14:00:00,34.8,34.85,34.79,34.84,23900.0,25.036,25.0719,25.0288,25.0647,23900.0
2017-10-19 14:05:00,34.83,34.86,34.82,34.84,14042.0,25.0576,25.0791,25.0504,25.0647,14042.0
2017-10-19 14:10:00,34.84,34.87,34.84,34.85,25788.0,25.0647,25.0863,25.0647,25.0719,25788.0
2017-10-19 14:15:00,34.85,34.87,34.85,34.85,14602.0,25.0719,25.0863,25.0719,25.0719,14602.0
2017-10-19 14:20:00,34.86,34.87,34.84,34.84,17950.0,25.0791,25.0863,25.0647,25.0647,17950.0
2017-10-19 14:25:00,34.85,34.88,34.84,34.87,26749.0,25.0719,25.0935,25.0647,25.0863,26749.0
2017-10-19 14:30:00,34.87,34.89,34.86,34.88,23308.0,25.0863,25.1007,25.0791,25.0935,23308.0
2017-10-19 14:35:00,34.89,34.95,34.88,34.95,21488.0,25.1007,25.1439,25.0935,25.1439,21488.0
2017-10-19 14:40:00,34.94,34.95,34.92,34.93,14056.0,25.1367,25.1439,25.1223,25.1295,14056.0
2017-10-19 14:45:00,34.93,34.95,34.91,34.91,13390.0,25.1295,25.1439,25.1151,25.1151,13390.0
2017-10-19 14:50:00,34.91,34.93,34.91,34.91,20149.0,25.1151,25.1295,25.1151,25.1151,20149.0
2017-10-19 14:55:00,34.92,34.93,34.89,34.92,20594.0,25.1223,25.1295,25.1007,25.1223,20594.0
2017-10-19 15:00:00,34.91,34.94,34.91,34.94,21609.0,25.1151,25.1367,25.1151,25.1367,21609.0
2017-10-19 15:05:00,34.93,34.94,34.9,34.91,29689.0,25.1295,25.1367,25.1079,25.1151,29689.0
2017-10-19 15:10:00,34.91,34.92,34.89,34.92,19932.0,25.1151,25.1223,25.1007,25.1223,19932.0
2017-10-19 15:15:00,34.92,34.93,34.89,34.93,31000.0,25.1223,25.1295,25.1007,25.1295,31000.0
2017-10-19 15:20:00,34.93,34.97,34.91,34.95,24920.0,25.1295,25.1583,25.1151,25.1439,24920.0
2017-10-19 15:25:00,34.96,34.98,34.93,34.98,24340.0,25.1511,25.1655,25.1295,25.1655,24340.0
2017-10-19 15:30:00,34.98,35.0,34.97,34.99,32406.0,25.1655,25.1799,25.1583,25.1727,32406.0
2017-10-19 15:35:00,35.0,35.01,34.98,34.99,37663.0,25.1799,25.187,25.1655,25.1727,37663.0
2017-10-19 15:40:00,34.98,34.99,34.95,34.95,25888.0,25.1655,25.1727,25.1439,25.1439,25888.0
2017-10-19 15:45:00,34.96,34.98,34.94,34.95,78837.0,25.1511,25.1655,25.1367,25.1439,78837.0
2017-10-19 15:50:00,34.95,34.97,34.92,34.96,86643.0,25.1439,25.1583,25.1223,25.1511,86643.0
2017-10-19 15:55:00,34.95,34.97,34.93,34.95,162478.0,25.1439,25.1583,25.1295,25.1439,162478.0
2017-10-20 09:30:00,35.05,35.09,34.63,34.71,172183.0,25.2158,25.2446,24.9137,24.9712,172183.0
2017-10-20 09:35:00,34.72,34.89,34.68,34.78,39618.0,24.9784,25.1007,24.9496,25.0216,39618.0
2017-10-20 09:40:00,34.76,34.83,34.7,34.79,35571.0,25.0072,25.0576,24.964,25.0288,35571.0
2017-10-20 09:45:00,34.78,34.9,34.74,34.84,48809.0,25.0216,25.1079,24.9928,25.0647,48809.0
2017-10-20 09:50:00,34.83,34.84,34.74,34.82,28421.0,25.0576,25.0647,24.9928,25.0504,28421.0
2017-10-20 09:55:00,34.82,34.82,34.74,34.75,27179.0,25.0504,25.0504,24.9928,25.0,27179.0
2017-10-20 10:00:00,34.75,34.83,34.74,34.76,32129.0,25.0,25.0576,24.9928,25.0072,32129.0
2017-10-20 10:05:00,34.76,34.79,34.69,34.78,32333.0,25.0072,25.0288,24.9568,25.0216,32333.0
2017-10-20 10:10:00,34.79,34.89,34.78,34.89,46413.0,25.0288,25.1007,25.0216,25.1007,46413.0
2017-10-20 10:15:00,34.89,34.93,34.83,34.89,68362.0,25.1007,25.1295,25.0576,25.1007,68362.0
2017-10-20 10:20:00,34.9,34.9,34.82,34.82,26332.0,25.1079,25.1079,25.0504,25.0504,26332.0
2017-10-20 10:25:00,34.82,34.85,34.8,34.84,14710.0,25.0504,25.0719,25.036,25.0647,14710.0
2017-10-20 10:30:00,34.85,34.95,34.84,34.91,33149.0,25.0719,25.1439,25.0647,25.1151,33149.0
2017-10-20 10:35:00,34.91,34.93,34.87,34.91,64912.0,25.1151,25.1295,25.0863,25.1151,64912.0
2017-10-20 10:40:00,34.92,34.95,34.91,34.94,25127.0,25.1223,25.1439,25.1151,25.1367,25127.0
2017-10-20 10:45:00,34.94,35.06,34.94,35.04,51835.0,25.1367,25.223,25.1367,25.2086,51835.0
2017-10-20 10:50:00,35.04,35.12,35.02,35.07,62688.0,25.2086,25.2662,25.1942,25.2302,62688.0
2017-10-20 10:55:00,35.06,35.07,34.99,35.01,64682.0,25.223,25.2302,25.1727,25.187,64682.0
2017-10-20 11:00:00,35.01,35.04,34.98,35.0,22630.0,25.187,25.2086,25.1655,25.1799,22630.0
2017-10-20 11:05:00,34.99,35.0,34.95,34.96,24624.0,25.1727,25.1799,25.1439,25.1511,24624.0
2017-10-20 11:10:00,34.95,34.98,34.95,34.97,22530.0,25.1439,25.1655,25.1439,25.1583,22530.0
2017-10-20 11:15:00,34.97,35.08,34.96,35.05,16779.0,25.1583,25.2374,25.1511,25.2158,16779.0
2017-10-20 11:20:00,35.06,35.06,35.0,35.02,32855.0,25.223,25.223,25.1799,25.1942,32855.0
2017-10-20 11:25:00,35.01,35.02,34.98,35.0,12635.0,25.187,25.1942,25.1655,25.1799,12635.0
2017-10-20 11:30:00,35.01,35.03,34.99,35.0,14757.0,25.187,25.2014,25.1727,25.1799,14757.0
2017-10-20 11:35:00,35.0,35.01,34.98,35.0,15615.0,25.1799,25.187,25.1655,25.1799,15615.0
2017-10-20 11:40:00,35.01,35.01,34.96,34.99,18587.0,25.187,25.187,25.1511,25.1727,18587.0
2017-10-20 11:45:00,35.0,35.03,35.0,35.03,9657.0,25.1799,25.2014,25.1799,25.2014,9657.0
2017-10-20 11:50:00,35.03,35.04,35.01,35.01,12849.0,25.2014,25.2086,25.187,25.187,12849.0
2017-10-20 11:55:00,35.02,35.03,34.97,35.0,19547.0,25.1942,25.2014,25.1583,25.1799,19547.0
2017-10-20 12:00:00,35.0,35.01,34.96,34.96,10974.0,25.1799,25.187,25.1511,25.1511,10974.0
2017-10-20 12:05:00,34.95,34.95,34.9,34.91,32819.0,25.1439,25.1439,25.1079,25.1151,32819.0
2017-10-20 12:10:00,34.91,34.91,34.86,34.88,22962.0,25.1151,25.1151,25.0791,25.0935,22962.0
2017-10-20 12:15:00,34.89,34.91,34.87,34.88,7247.0,25.1007,25.1151,25.0863,25.0935,7247.0
2017-10-20 12:20:00,34.87,34.87,34.84,34.84,9328.0,25.0863,25.0863,25.0647,25.0647,9328.0
2017-10-20 12:25:00,34.85,34.85,34.8,34.81,21929.0,25.0719,25.0719,25.036,25.0432,21929.0
2017-10-20 12:30:00,34.82,34.82,34.75,34.75,13708.0,25.0504,25.0504,25.0,25.0,13708.0
2017-10-20 12:35:00,34.75,34.77,34.73,34.74,10886.0,25.0,25.0144,24.9856,24.9928,10886.0
2017-10-20 12:40:00,34.74,34.76,34.73,34.74,17508.0,24.9928,25.0072,24.9856,24.9928,17508.0
2017-10-20 12:45:00,34.75,34.76,34.73,34.73,8262.0,25.0,25.0072,24.9856,24.9856,8262.0
2017-10-20 12:50:00,34.74,34.75,34.73,34.75,12617.0,24.9928,25.0,24.9856,25.0,12617.0
2017-10-20 12:55:00,34.75,34.78,34.72,34.77,11500.0,25.0,25.0216,24.9784,25.0144,11500.0
2017-10-20 13:00:00,34.78,34.84,34.77,34.84,19460.0,25.0216,25.0647,25.0144,25.0647,19460.0
2017-10-20 13:05:00,34.85,34.89,34.85,34.89,46065.0,25.0719,25.1007,25.0719,25.1007,46065.0
2017-10-20 13:10:00,34.89,34.91,34.86,34.86,10776.0,25.1007,25.1151,25.0791,25.0791,10776.0
2017-10-20 13:15:00,34.86,34.87,34.85,34.86,9870.0,25.0791,25.0863,25.0719,25.0791,9870.0
2017-10-20 13:20:00,34.86,34.88,34.85,34.86,13322.0,25.0791,25.0935,25.0719,25.0791,13322.0
2017-10-20 13:25:00,34.86,34.87,34.83,34.84,20653.0,25.0791,25.0863,25.0576,25.0647,20653.0
2017-10-20 13:30:00,34.83,34.84,34.81,34.82,34034.0,25.0576,25.0647,25.0432,25.0504,34034.0
2017-10-20 13:35:00,34.82,34.86,34.81,34.85,8958.0,25.0504,25.0791,25.0432,25.0719,8958.0
2017-10-20 13:40:00,34.85,34.91,34.85,34.91,9744.0,25.0719,25.1151,25.0719,25.1151,9744.0
2017-10-20 13:45:00,34.9,34.91,34.85,34.86,16774.0,25.1079,25.1151,25.0719,25.0791,16774.0
2017-10-20 13:50:00,34.87,34.87,34.84,34.84,11209.0,25.0863,25.0863,25.0647,25.0647,11209.0
2017-10-20 13:55:00,34.84,34.87,34.83,34.86,26007.0,25.0647,25.0863,25.0576,25.0791,26007.0
2017-10-20 14:00:00,34.85,34.89,34.85,34.88,12773.0,25.0719,25.1007,25.0719,25.0935,12773.0
2017-10-20 14:05:00,34.88,34.89,34.84,34.84,14064.0,25.0935,25.1007,25.0647,25.0647,14064.0
2017-10-20 14:10:00,34.84,34.89,34.84,34.87,16624.0,25.0647,25.1007,25.0647,25.0863,16624.0
2017-10-20 14:15:00,34.87,34.91,34.86,34.9,38946.0,25.0863,25.1151,25.0791,25.1079,38946.0
2017-10-20 14:20:00,34.91,34.94,34.9,34.93,27511.0,25.1151,25.1367,25.1079,25.1295,27511.0
2017-10-20 14:25:00,34.93,34.98,34.91,34.98,11583.0,25.1295,25.1655,25.1151,25.1655,11583.0
2017-10-20 14:30:00,34.99,35.0,34.97,34.97,14581.0,25.1727,25.1799,25.1583,25.1583,14581.0
2017-10-20 14:35:00,34.97,34.99,34.97,34.97,13400.0,25.1583,25.1727,25.1583,25.1583,13400.0
2017-10-20 14:40:00,34.98,34.98,34.95,34.96,24959.0,25.1655,25.1655,25.1439,25.1511,24959.0
2017-10-20 14:45:00,34.96,34.97,34.93,34.93,21249.0,25.1511,25.1583,25.1295,25.1295,21249.0
2017-10-20 14:50:00,34.93,34.96,34.92,34.93,40548.0,25.1295,25.1511,25.1223,25.1295,40548.0
2017-10-20 14:55:00,34.94,34.96,34.93,34.93,8520.0,25.1367,25.1511,25.1295,25.1295,8520.0
2017-10-20 15:00:00,34.94,34.94,34.9,34.9,11635.0,25.1367,25.1367,25.1079,25.1079,11635.0
2017-10-20 15:05:00,34.91,34.93,34.89,34.91,15056.0,25.1151,25.1295,25.1007,25.1151,15056.0
2017-10-20 15:10:00,34.91,34.95,34.9,34.93,22489.0,25.1151,25.1439,25.1079,25.1295,22489.0
2017-10-20 15:15:00,34.93,34.94,34.92,34.94,17993.0,25.1295,25.1367,25.1223,25.1367,17993.0
2017-10-20 15:20:00,34.94,34.97,34.92,34.97,16091.0,25.1367,25.1583,25.1223,25.1583,16091.0
2017-10-20 15:25:00,34.97,34.97,34.94,34.95,16206.0,25.1583,25.1583,25.1367,25.1439,16206.0
2017-10-20 15:30:00,34.96,34.97,34.92,34.93,31468.0,25.1511,25.1583,25.1223,25.1295,31468.0
2017-10-20 15:35:00,34.92,34.92,34.9,34.9,20431.0,25.1223,25.1223,25.1079,25.1079,20431.0
2017-10-20 15:40:00,34.9,34.91,34.88,34.91,39469.0,25.1079,25.1151,25.0935,25.1151,39469.0
2017-10-20 15:45:00,34.91,34.92,34.9,34.91,41339.0,25.1151,25.1223,25.1079,25.1151,41339.0
2017-10-20 15:50:00,34.92,34.92,34.9,34.91,63037.0,25.1223,25.1223,25.1079,25.1151,63037.0
2017-10-20 15:55:00,34.9,34.93,34.89,34.93,215884.0,25.1079,25.1295,25.1007,25.1295,215884.0
2017-10-23 09:30:00,35.0,35.15,34.95,35.04,83474.0,25.1799,25.2878,25.1439,25.2086,83474.0
2017-10-23 09:35:00,35.03,35.15,35.0,35.13,30899.0,25.2014,25.2878,25.1799,25.2734,30899.0
2017-10-23 09:40:00,35.13,35.16,35.02,35.02,37918.0,25.2734,25.295,25.1942,25.1942,37918.0
2017-10-23 09:45:00,35.02,35.08,34.96,35.0,23068.0,25.1942,25.2374,25.1511,25.1799,23068.0
2017-10-23 09:50:00,34.98,35.12,34.92,35.12,13089.0,25.1655,25.2662,25.1223,25.2662,13089.0
2017-10-23 09:55:00,35.12,35.28,35.12,35.2,34087.0,25.2662,25.3813,25.2662,25.3237,34087.0
2017-10-23 10:00:00,35.19,35.26,35.12,35.23,17667.0,25.3165,25.3669,25.2662,25.3453,17667.0
2017-10-23 10:05:00,35.22,35.31,35.19,35.3,28870.0,25.3381,25.4029,25.3165,25.3957,28870.0
2017-10-23 10:10:00,35.29,35.34,35.27,35.34,52909.0,25.3885,25.4245,25.3741,25.4245,52909.0
2017-10-23 10:15:00,35.34,35.34,35.25,35.26,38831.0,25.4245,25.4245,25.3597,25.3669,38831.0
2017-10-23 10:20:00,35.26,35.26,35.2,35.23,45019.0,25.3669,25.3669,25.3237,25.3453,45019.0
2017-10-23 10:25:00,35.23,35.23,35.14,35.18,133829.0,25.3453,25.3453,25.2806,25.3094,133829.0
2017-10-23 10:30:00,35.18,35.18,35.04,35.07,39150.0,25.3094,25.3094,25.2086,25.2302,39150.0
2017-10-23 10:35:00,35.06,35.17,35.03,35.17,43717.0,25.223,25.3022,25.2014,25.3022,43717.0
2017-10-23 10:40:00,35.18,35.19,35.12,35.12,22875.0,25.3094,25.3165,25.2662,25.2662,22875.0
2017-10-23 10:45:00,35.12,35.12,35.04,35.09,23484.0,25.2662,25.2662,25.2086,25.2446,23484.0
2017-10-23 10:50:00,35.08,35.13,35.07,35.09,68116.0,25.2374,25.2734,25.2302,25.2446,68116.0
2017-10-23 10:55:00,35.09,35.1,35.04,35.1,45281.0,25.2446,25.2518,25.2086,25.2518,45281.0
2017-10-23 11:00:00,35.09,35.13,35.09,35.1,60940.0,25.2446,25.2734,25.2446,25.2518,60940.0
2017-10-23 11:05:00,35.09,35.1,35.0,35.04,58786.0,25.2446,25.2518,25.1799,25.2086,58786.0
2017-10-23 11:10:00,35.04,35.07,35.02,35.02,42642.0,25.2086,25.2302,25.1942,25.1942,42642.0
2017-10-23 11:15:00,35.02,35.04,35.0,35.04,49158.0,25.1942,25.2086,25.1799,25.2086,49158.0
2017-10-23 11:20:00,35.03,35.04,34.99,35.02,78948.0,25.2014,25.2086,25.1727,25.1942,78948.0
2017-10-23 11:25:00,35.03,35.04,34.95,34.96,85641.0,25.2014,25.2086,25.1439,25.1511,85641.0
2017-10-23 11:30:00,34.96,34.97,34.9,34.92,92478.0,25.1511,25.1583,25.1079,25.1223,92478.0
2017-10-23 11:35:00,34.91,34.92,34.86,34.92,81494.0,25.1151,25.1223,25.0791,25.1223,81494.0
2017-10-23 11:40:00,34.92,34.93,34.88,34.89,21525.0,25.1223,25.1295,25.0935,25.1007,21525.0
2017-10-23 11:45:00,34.88,34.94,34.88,34.9,38545.0,25.0935,25.1367,25.0935,25.1079,38545.0
2017-10-23 11:50:00,34.9,34.95,34.89,34.92,21629.0,25.1079,25.1439,25.1007,25.1223,21629.0
2017-10-23 11:55:00,34.93,34.96,34.91,34.92,32396.0,25.1295,25.1511,25.1151,25.1223,32396.0
2017-10-23 12:00:00,34.91,34.93,34.89,34.9,33901.0,25.1151,25.1295,25.1007,25.1079,33901.0
2017-10-23 12:05:00,34.9,34.93,34.89,34.91,32136.0,25.1079,25.1295,25.1007,25.1151,32136.0
2017-10-23 12:10:00,34.91,34.91,34.88,34.89,18052.0,25.1151,25.1151,25.0935,25.1007,18052.0
2017-10-23 12:15:00,34.89,34.92,34.87,34.9,36809.0,25.1007,25.1223,25.0863,25.1079,36809.0
2017-10-23 12:20:00,34.89,34.9,34.85,34.86,54619.0,25.1007,25.1079,25.0719,25.0791,54619.0
2017-10-23 12:25:00,34.87,34.88,34.8,34.81,20053.0,25.0863,25.0935,25.036,25.0432,20053.0
2017-10-23 12:30:00,34.81,34.83,34.8,34.82,15162.0,25.0432,25.0576,25.036,25.0504,15162.0
2017-10-23 12:35:00,34.82,34.82,34.8,34.81,11448.0,25.0504,25.0504,25.036,25.0432,11448.0
2017-10-23 12:40:00,34.82,34.87,34.82,34.85,20577.0,25.0504,25.0863,25.0504,25.0719,20577.0
2017-10-23 12:45:00,34.85,34.88,34.84,34.84,14390.0,25.0719,25.0935,25.0647,25.0647,14390.0
2017-10-23 12:50:00,34.85,34.86,34.84,34.85,14767.0,25.0719,25.0791,25.0647,25.0719,14767.0
2017-10-23 12:55:00,34.85,34.87,34.84,34.86,12140.0,25.0719,25.0863,25.0647,25.0791,12140.0
2017-10-23 13:00:00,34.85,34.87,34.85,34.85,13240.0,25.0719,25.0863,25.0719,25.0719,13240.0
2017-10-23 13:05:00,34.85,34.87,34.82,34.86,27502.0,25.0719,25.0863,25.0504,25.0791,27502.0
2017-10-23 13:10:00,34.85,34.87,34.84,34.86,19321.0,25.0719,25.0863,25.0647,25.0791,19321.0
2017-10-23 13:15:00,34.87,34.92,34.86,34.91,15767.0,25.0863,25.1223,25.0791,25.1151,15767.0
2017-10-23 13:20:00,34.91,34.92,34.88,34.88,13263.0,25.1151,25.1223,25.0935,25.0935,13263.0
2017-10-23 13:25:00,34.88,34.89,34.87,34.89,9748.0,25.0935,25.1007,25.0863,25.1007,9748.0
2017-10-23 13:30:00,34.89,34.9,34.86,34.86,18735.0,25.1007,25.1079,25.0791,25.0791,18735.0
2017-10-23 13:35:00,34.86,34.87,34.85,34.86,10360.0,25.0791,25.0863,25.0719,25.0791,10360.0
2017-10-23 13:40:00,34.86,34.87,34.85,34.85,9149.0,25.0791,25.0863,25.0719,25.0719,9149.0
2017-10-23 13:45:00,34.86,34.88,34.84,34.87,28085.0,25.0791,25.0935,25.0647,25.0863,28085.0
2017-10-23 13:50:00,34.87,34.88,34.83,34.85,22796.0,25.0863,25.0935,25.0576,25.0719,22796.0
2017-10-23 13:55:00,34.84,34.85,34.8,34.8,18565.0,25.0647,25.0719,25.036,25.036,18565.0
2017-10-23 14:00:00,34.8,34.83,34.78,34.82,19283.0,25.036,25.0576,25.0216,25.0504,19283.0
2017-10-23 14:05:00,34.82,34.84,34.77,34.77,13878.0,25.0504,25.0647,25.0144,25.0144,13878.0
2017-10-23 14:10:00,34.77,34.82,34.76,34.79,43582.0,25.0144,25.0504,25.0072,25.0288,43582.0
2017-10-23 14:15:00,34.8,34.8,34.76,34.77,17157.0,25.036,25.036,25.0072,25.0144,17157.0
2017-10-23 14:20:00,34.78,34.79,34.76,34.77,14630.0,25.0216,25.0288,25.0072,25.0144,14630.0
2017-10-23 14:25:00,34.77,34.79,34.77,34.77,9000.0,25.0144,25.0288,25.0144,25.0144,9000.0
2017-10-23 14:30:00,34.78,34.78,34.74,34.74,24453.0,25.0216,25.0216,24.9928,24.9928,24453.0
2017-10-23 14:35:00,34.74,34.75,34.73,34.73,9199.0,24.9928,25.0,24.9856,24.9856,9199.0
2017-10-23 14:40:00,34.73,34.79,34.73,34.77,26958.0,24.9856,25.0288,24.9856,25.0144,26958.0
2017-10-23 14:45:00,34.77,34.77,34.75,34.75,13510.0,25.0144,25.0144,25.0,25.0,13510.0
2017-10-23 14:50:00,34.76,34.78,34.74,34.77,24892.0,25.0072,25.0216,24.9928,25.0144,24892.0
2017-10-23 14:55:00,34.77,34.8,34.77,34.79,15047.0,25.0144,25.036,25.0144,25.0288,15047.0
2017-10-23 15:00:00,34.79,34.83,34.78,34.81,57637.0,25.0288,25.0576,25.0216,25.0432,57637.0
2017-10-23 15:05:00,34.81,34.81,34.76,34.79,34958.0,25.0432,25.0432,25.0072,25.0288,34958.0
2017-10-23 15:10:00,34.79,34.8,34.74,34.75,39090.0,25.0288,25.036,24.9928,25.0,39090.0
2017-10-23 15:15:00,34.74,34.78,34.74,34.75,23109.0,24.9928,25.0216,24.9928,25.0,23109.0
2017-10-23 15:20:00,34.75,34.76,34.73,34.74,27555.0,25.0,25.0072,24.9856,24.9928,27555.0
2017-10-23 15:25:00,34.73,34.74,34.71,34.73,28737.0,24.9856,24.9928,24.9712,24.9856,28737.0
2017-10-23 15:30:00,34.73,34.76,34.72,34.73,33127.0,24.9856,25.0072,24.9784,24.9856,33127.0
2017-10-23 15:35:00,34.74,34.75,34.69,34.69,37448.0,24.9928,25.0,24.9568,24.9568,37448.0
2017-10-23 15:40:00,34.69,34.71,34.67,34.7,50539.0,24.9568,24.9712,24.9424,24.964,50539.0
2017-10-23 15:45:00,34.69,34.72,34.68,34.7,70569.0,24.9568,24.9784,24.9496,24.964,70569.0
2017-10-23 15:50:00,34.7,34.72,34.66,34.68,91310.0,24.964,24.9784,24.9352,24.9496,91310.0
2017-10-23 15:55:00,34.68,34.68,34.63,34.66,261420.0,24.9496,24.9496,24.9137,24.9352,261420.0
2017-10-24 09:30:00,34.87,34.99,34.79,34.86,105712.0,25.0863,25.1727,25.0288,25.0791,105712.0
2017-10-24 09:35:00,34.86,35.04,34.86,34.9,72579.0,25.0791,25.2086,25.0791,25.1079,72579.0
2017-10-24 09:40:00,34.9,35.08,34.87,35.04,109021.0,25.1079,25.2374,25.0863,25.2086,109021.0
2017-10-24 09:45:00,35.04,35.12,34.94,35.1,67870.0,25.2086,25.2662,25.1367,25.2518,67870.0
2017-10-24 09:50:00,35.1,35.18,35.07,35.14,65258.0,25.2518,25.3094,25.2302,25.2806,65258.0
2017-10-24 09:55:00,35.15,35.16,35.01,35.06,133916.0,25.2878,25.295,25.187,25.223,133916.0
2017-10-24 10:00:00,35.07,35.07,34.96,34.99,70600.0,25.2302,25.2302,25.1511,25.1727,70600.0
2017-10-24 10:05:00,34.98,35.03,34.94,35.0,35291.0,25.1655,25.2014,25.1367,25.1799,35291.0
2017-10-24 10:10:00,35.0,35.04,34.95,35.02,38225.0,25.1799,25.2086,25.1439,25.1942,38225.0
2017-10-24 10:15:00,35.03,35.06,34.99,35.03,42754.0,25.2014,25.223,25.1727,25.2014,42754.0
2017-10-24 10:20:00,35.03,35.08,35.0,35.03,26127.0,25.2014,25.2374,25.1799,25.2014,26127.0
2017-10-24 10:25:00,35.03,35.05,34.99,35.02,42699.0,25.2014,25.2158,25.1727,25.1942,42699.0
2017-10-24 10:30:00,35.01,35.02,34.98,34.98,61601.0,25.187,25.1942,25.1655,25.1655,61601.0
2017-10-24 10:35:00,34.99,35.01,34.85,34.85,39007.0,25.1727,25.187,25.0719,25.0719,39007.0
2017-10-24 10:40:00,34.85,34.88,34.78,34.82,61569.0,25.0719,25.0935,25.0216,25.0504,61569.0
2017-10-24 10:45:00,34.81,34.86,34.75,34.86,53014.0,25.0432,25.0791,25.0,25.0791,53014.0
2017-10-24 10:50:00,34.86,34.91,34.84,34.86,25138.0,25.0791,25.1151,25.0647,25.0791,25138.0
2017-10-24 10:55:00,34.86,34.86,34.8,34.8,21395.0,25.0791,25.0791,25.036,25.036,21395.0
2017-10-24 11:00:00,34.8,34.83,34.76,34.83,28605.0,25.036,25.0576,25.0072,25.0576,28605.0
2017-10-24 11:05:00,34.83,34.83,34.74,34.74,26321.0,25.0576,25.0576,24.9928,24.9928,26321.0
2017-10-24 11:10:00,34.75,34.76,34.71,34.74,25505.0,25.0,25.0072,24.9712,24.9928,25505.0
2017-10-24 11:15:00,34.73,34.77,34.71,34.75,91410.0,24.9856,25.0144,24.9712,25.0,91410.0
2017-10-24 11:20:00,34.75,34.78,34.72,34.73,30440.0,25.0,25.0216,24.9784,24.9856,30440.0
2017-10-24 11:25:00,34.73,34.83,34.72,34.8,65852.0,24.9856,25.0576,24.9784,25.036,65852.0
2017-10-24 11:30:00,34.8,34.89,34.79,34.88,44595.0,25.036,25.1007,25.0288,25.0935,44595.0
2017-10-24 11:35:00,34.88,35.0,34.86,35.0,35290.0,25.0935,25.1799,25.0791,25.1799,35290.0
2017-10-24 11:40:00,35.0,35.03,34.99,35.02,41290.0,25.1799,25.2014,25.1727,25.1942,41290.0
2017-10-24 11:45:00,35.02,35.2,35.0,35.2,101643.0,25.1942,25.3237,25.1799,25.3237,101643.0
2017-10-24 11:50:00,35.19,35.25,35.14,35.16,114743.0,25.3165,25.3597,25.2806,25.295,114743.0
2017-10-24 11:55:00,35.16,35.16,35.04,35.06,114975.0,25.295,25.295,25.2086,25.223,114975.0
2017-10-24 12:00:00,35.05,35.06,34.96,34.97,94151.0,25.2158,25.223,25.1511,25.1583,94151.0
2017-10-24 12:05:00,34.98,35.0,34.93,34.93,35938.0,25.1655,25.1799,25.1295,25.1295,35938.0
2017-10-24 12:10:00,34.94,34.97,34.89,34.89,57431.0,25.1367,25.1583,25.1007,25.1007,57431.0
2017-10-24 12:15:00,34.89,34.91,34.83,34.85,51424.0,25.1007,25.1151,25.0576,25.0719,51424.0
2017-10-24 12:20:00,34.84,34.85,34.76,34.78,51319.0,25.0647,25.0719,25.0072,25.0216,51319.0
2017-10-24 12:25:00,34.77,34.79,34.71,34.72,29836.0,25.0144,25.0288,24.9712,24.9784,29836.0
2017-10-24 12:30:00,34.72,34.75,34.69,34.73,45092.0,24.9784,25.0,24.9568,24.9856,45092.0
2017-10-24 12:35:00,34.72,34.77,34.69,34.77,17664.0,24.9784,25.0144,24.9568,25.0144,17664.0
2017-10-24 12:40:00,34.77,34.79,34.74,34.79,24770.0,25.0144,25.0288,24.9928,25.0288,24770.0
2017-10-24 12:45:00,34.79,34.81,34.76,34.77,24616.0,25.0288,25.0432,25.0072,25.0144,24616.0
2017-10-24 12:50:00,34.77,34.89,34.77,34.88,27090.0,25.0144,25.1007,25.0144,25.0935,27090.0
2017-10-24 12:55:00,34.87,34.88,34.8,34.81,12665.0,25.0863,25.0935,25.036,25.0432,12665.0
2017-10-24 13:00:00,34.8,34.85,34.8,34.85,12511.0,25.036,25.0719,25.036,25.0719,12511.0
2017-10-24 13:05:00,34.84,34.88,34.83,34.87,28535.0,25.0647,25.0935,25.0576,25.0863,28535.0
2017-10-24 13:10:00,34.88,34.92,34.83,34.92,39029.0,25.0935,25.1223,25.0576,25.1223,39029.0
2017-10-24 13:15:00,34.92,35.03,34.91,35.03,43025.0,25.1223,25.2014,25.1151,25.2014,43025.0
2017-10-24 13:20:00,35.03,35.04,34.97,34.99,28464.0,25.2014,25.2086,25.1583,25.1727,28464.0
2017-10-24 13:25:00,34.98,35.01,34.96,35.01,82121.0,25.1655,25.187,25.1511,25.187,82121.0
2017-10-24 13:30:00,35.0,35.03,34.97,35.0,40415.0,25.1799,25.2014,25.1583,25.1799,40415.0
2017-10-24 13:35:00,34.99,35.0,34.94,34.99,25146.0,25.1727,25.1799,25.1367,25.1727,25146.0
2017-10-24 13:40:00,34.99,35.01,34.96,35.0,47409.0,25.1727,25.187,25.1511,25.1799,47409.0
2017-10-24 13:45:00,34.99,35.06,34.99,35.06,40189.0,25.1727,25.223,25.1727,25.223,40189.0
2017-10-24 13:50:00,35.06,35.07,35.0,35.06,55840.0,25.223,25.2302,25.1799,25.223,55840.0
2017-10-24 13:55:00,35.05,35.09,35.02,35.03,20515.0,25.2158,25.2446,25.1942,25.2014,20515.0
2017-10-24 14:00:00,35.02,35.03,35.0,35.02,22738.0,25.1942,25.2014,25.1799,25.1942,22738.0
2017-10-24 14:05:00,35.02,35.02,34.96,35.0,21553.0,25.1942,25.1942,25.1511,25.1799,21553.0
2017-10-24 14:10:00,35.0,35.0,34.96,34.97,34248.0,25.1799,25.1799,25.1511,25.1583,34248.0
2017-10-24 14:15:00,34.97,34.98,34.94,34.96,35024.0,25.1583,25.1655,25.1367,25.1511,35024.0
2017-10-24 14:20:00,34.96,34.97,34.94,34.95,46268.0,25.1511,25.1583,25.1367,25.1439,46268.0
2017-10-24 14:25:00,34.95,34.96,34.92,34.95,23556.0,25.1439,25.1511,25.1223,25.1439,23556.0
2017-10-24 14:30:00,34.96,34.96,34.89,34.91,26986.0,25.1511,25.1511,25.1007,25.1151,26986.0
2017-10-24 14:35:00,34.91,34.92,34.89,34.91,15355.0,25.1151,25.1223,25.1007,25.1151,15355.0
2017-10-24 14:40:00,34.91,34.91,34.88,34.88,10578.0,25.1151,25.1151,25.0935,25.0935,10578.0
2017-10-24 14:45:00,34.88,34.91,34.86,34.89,47119.0,25.0935,25.1151,25.0791,25.1007,47119.0
2017-10-24 14:50:00,34.88,34.9,34.83,34.84,25568.0,25.0935,25.1079,25.0576,25.0647,25568.0
2017-10-24 14:55:00,34.84,34.85,34.8,34.85,26043.0,25.0647,25.0719,25.036,25.0719,26043.0
2017-10-24 15:00:00,34.85,34.86,34.82,34.83,26339.0,25.0719,25.0791,25.0504,25.0576,26339.0
2017-10-24 15:05:00,34.82,34.82,34.74,34.79,37218.0,25.0504,25.0504,24.9928,25.0288,37218.0
2017-10-24 15:10:00,34.79,34.84,34.78,34.79,26548.0,25.0288,25.0647,25.0216,25.0288,26548.0
2017-10-24 15:15:00,34.8,34.87,34.78,34.86,44607.0,25.036,25.0863,25.0216,25.0791,44607.0
2017-10-24 15:20:00,34.87,34.87,34.83,34.84,41706.0,25.0863,25.0863,25.0576,25.0647,41706.0
2017-10-24 15:25:00,34.83,34.86,34.82,34.82,41690.0,25.0576,25.0791,25.0504,25.0504,41690.0
2017-10-24 15:30:00,34.82,34.87,34.81,34.87,29119.0,25.0504,25.0863,25.0432,25.0863,29119.0
2017-10-24 15:35:00,34.87,34.88,34.85,34.87,34210.0,25.0863,25.0935,25.0719,25.0863,34210.0
2017-10-24 15:40:00,34.87,34.88,34.84,34.85,70103.0,25.0863,25.0935,25.0647,25.0719,70103.0
2017-10-24 15:45:00,34.86,34.86,34.8,34.8,70813.0,25.0791,25.0791,25.036,25.036,70813.0
2017-10-24 15:50:00,34.81,34.85,34.8,34.82,89100.0,25.0432,25.0719,25.036,25.0504,89100.0
2017-10-24 15:55:00,34.82,34.84,34.8,34.84,138193.0,25.0504,25.0647,25.036,25.0647,138193.0
2017-10-25 09:30:00,34.61,34.78,34.61,34.77,52918.0,24.8993,25.0216,24.8993,25.0144,52918.0
2017-10-25 09:35:00,34.76,34.85,34.68,34.74,56572.0,25.0072,25.0719,24.9496,24.9928,56572.0
2017-10-25 09:40:00,34.75,34.87,34.69,34.73,24732.0,25.0,25.0863,24.9568,24.9856,24732.0
2017-10-25 09:45:00,34.74,34.83,34.7,34.83,36556.0,24.9928,25.0576,24.964,25.0576,36556.0
2017-10-25 09:50:00,34.82,34.87,34.75,34.87,55277.0,25.0504,25.0863,25.0,25.0863,55277.0
2017-10-25 09:55:00,34.87,34.96,34.84,34.85,26058.0,25.0863,25.1511,25.0647,25.0719,26058.0
2017-10-25 10:00:00,34.86,34.9,34.69,34.75,46645.0,25.0791,25.1079,24.9568,25.0,46645.0
2017-10-25 10:05:00,34.75,34.79,34.67,34.72,26713.0,25.0,25.0288,24.9424,24.9784,26713.0
2017-10-25 10:10:00,34.72,34.86,34.71,34.83,51879.0,24.9784,25.0791,24.9712,25.0576,51879.0
2017-10-25 10:15:00,34.83,34.84,34.74,34.77,26224.0,25.0576,25.0647,24.9928,25.0144,26224.0
2017-10-25 10:20:00,34.77,34.8,34.66,34.66,43472.0,25.0144,25.036,24.9352,24.9352,43472.0
2017-10-25 10:25:00,34.66,34.77,34.66,34.77,27209.0,24.9352,25.0144,24.9352,25.0144,27209.0
2017-10-25 10:30:00,34.77,34.84,34.69,34.79,58265.0,25.0144,25.0647,24.9568,25.0288,58265.0
2017-10-25 10:35:00,34.79,34.8,34.71,34.74,28119.0,25.0288,25.036,24.9712,24.9928,28119.0
2017-10-25 10:40:00,34.73,34.83,34.69,34.69,28922.0,24.9856,25.0576,24.9568,24.9568,28922.0
2017-10-25 10:45:00,34.69,34.74,34.66,34.7,28045.0,24.9568,24.9928,24.9352,24.964,28045.0
2017-10-25 10:50:00,34.69,34.75,34.67,34.75,16127.0,24.9568,25.0,24.9424,25.0,16127.0
2017-10-25 10:55:00,34.75,34.76,34.68,34.71,26551.0,25.0,25.0072,24.9496,24.9712,26551.0
2017-10-25 11:00:00,34.71,34.71,34.57,34.58,22450.0,24.9712,24.9712,24.8705,24.8777,22450.0
2017-10-25 11:05:00,34.58,34.59,34.5,34.52,23407.0,24.8777,24.8849,24.8201,24.8345,23407.0
2017-10-25 11:10:00,34.51,34.57,34.51,34.57,35004.0,24.8273,24.8705,24.8273,24.8705,35004.0
2017-10-25 11:15:00,34.58,34.6,34.51,34.55,23927.0,24.8777,24.8921,24.8273,24.8561,23927.0
2017-10-25 11:20:00,34.56,34.6,34.56,34.57,50382.0,24.8633,24.8921,24.8633,24.8705,50382.0
2017-10-25 11:25:00,34.57,34.58,34.45,34.57,74290.0,24.8705,24.8777,24.7842,24.8705,74290.0
2017-10-25 11:30:00,34.58,34.58,34.51,34.52,32402.0,24.8777,24.8777,24.8273,24.8345,32402.0
2017-10-25 11:35:00,34.52,34.61,34.51,34.61,17821.0,24.8345,24.8993,24.8273,24.8993,17821.0
2017-10-25 11:40:00,34.6,34.65,34.58,34.63,32435.0,24.8921,24.9281,24.8777,24.9137,32435.0
2017-10-25 11:45:00,34.62,34.67,34.62,34.64,15612.0,24.9065,24.9424,24.9065,24.9209,15612.0
2017-10-25 11:50:00,34.64,34.64,34.5,34.51,18274.0,24.9209,24.9209,24.8201,24.8273,18274.0
2017-10-25 11:55:00,34.52,34.52,34.44,34.45,52886.0,24.8345,24.8345,24.777,24.7842,52886.0
2017-10-25 12:00:00,34.45,34.45,34.33,34.34,104849.0,24.7842,24.7842,24.6978,24.705,104849.0
2017-10-25 12:05:00,34.34,34.41,34.32,34.4,49247.0,24.705,24.7554,24.6906,24.7482,49247.0
2017-10-25 12:10:00,34.4,34.41,34.31,34.34,41059.0,24.7482,24.7554,24.6835,24.705,41059.0
2017-10-25 12:15:00,34.34,34.35,34.31,34.31,18821.0,24.705,24.7122,24.6835,24.6835,18821.0
2017-10-25 12:20:00,34.32,34.37,34.3,34.37,48690.0,24.6906,24.7266,24.6763,24.7266,48690.0
2017-10-25 12:25:00,34.38,34.48,34.38,34.43,34014.0,24.7338,24.8058,24.7338,24.7698,34014.0
2017-10-25 12:30:00,34.42,34.52,34.41,34.47,58494.0,24.7626,24.8345,24.7554,24.7986,58494.0
2017-10-25 12:35:00,34.47,34.5,34.4,34.42,52760.0,24.7986,24.8201,24.7482,24.7626,52760.0
2017-10-25 12:40:00,34.42,34.46,34.4,34.45,35970.0,24.7626,24.7914,24.7482,24.7842,35970.0
2017-10-25 12:45:00,34.45,34.46,34.4,34.4,24550.0,24.7842,24.7914,24.7482,24.7482,24550.0
2017-10-25 12:50:00,34.4,34.47,34.4,34.46,27430.0,24.7482,24.7986,24.7482,24.7914,27430.0
2017-10-25 12:55:00,34.46,34.49,34.45,34.49,28485.0,24.7914,24.8129,24.7842,24.8129,28485.0
2017-10-25 13:00:00,34.5,34.5,34.39,34.4,22990.0,24.8201,24.8201,24.741,24.7482,22990.0
2017-10-25 13:05:00,34.4,34.42,34.35,34.4,38968.0,24.7482,24.7626,24.7122,24.7482,38968.0
2017-10-25 13:10:00,34.4,34.43,34.35,34.36,29446.0,24.7482,24.7698,24.7122,24.7194,29446.0
2017-10-25 13:15:00,34.36,34.37,34.25,34.25,49485.0,24.7194,24.7266,24.6403,24.6403,49485.0
2017-10-25 13:20:00,34.24,34.24,34.18,34.23,22346.0,24.6331,24.6331,24.5899,24.6259,22346.0
2017-10-25 13:25:00,34.22,34.27,34.22,34.24,28670.0,24.6187,24.6547,24.6187,24.6331,28670.0
2017-10-25 13:30:00,34.23,34.31,34.23,34.29,42081.0,24.6259,24.6835,24.6259,24.6691,42081.0
2017-10-25 13:35:00,34.28,34.29,34.26,34.27,21962.0,24.6619,24.6691,24.6475,24.6547,21962.0
2017-10-25 13:40:00,34.28,34.34,34.27,34.33,50578.0,24.6619,24.705,24.6547,24.6978,50578.0
2017-10-25 13:45:00,34.33,34.34,34.3,34.34,24429.0,24.6978,24.705,24.6763,24.705,24429.0
2017-10-25 13:50:00,34.35,34.39,34.34,34.35,28481.0,24.7122,24.741,24.705,24.7122,28481.0
2017-10-25 13:55:00,34.36,34.38,34.32,34.33,25414.0,24.7194,24.7338,24.6906,24.6978,25414.0
2017-10-25 14:00:00,34.33,34.35,34.31,34.35,20843.0,24.6978,24.7122,24.6835,24.7122,20843.0
2017-10-25 14:05:00,34.34,34.36,34.32,34.34,22857.0,24.705,24.7194,24.6906,24.705,22857.0
2017-10-25 14:10:00,34.33,34.35,34.28,34.28,19320.0,24.6978,24.7122,24.6619,24.6619,19320.0
2017-10-25 14:15:00,34.29,34.35,34.28,34.34,24021.0,24.6691,24.7122,24.6619,24.705,24021.0
2017-10-25 14:20:00,34.34,34.39,34.33,34.36,30617.0,24.705,24.741,24.6978,24.7194,30617.0
2017-10-25 14:25:00,34.36,34.39,34.36,34.37,18900.0,24.7194,24.741,24.7194,24.7266,18900.0
2017-10-25 14:30:00,34.38,34.38,34.33,34.33,21138.0,24.7338,24.7338,24.6978,24.6978,21138.0
2017-10-25 14:35:00,34.33,34.35,34.31,34.32,22916.0,24.6978,24.7122,24.6835,24.6906,22916.0
2017-10-25 14:40:00,34.32,34.32,34.27,34.27,17223.0,24.6906,24.6906,24.6547,24.6547,17223.0
2017-10-25 14:45:00,34.27,34.27,34.22,34.24,24153.0,24.6547,24.6547,24.6187,24.6331,24153.0
2017-10-25 14:50:00,34.24,34.27,34.24,34.26,27803.0,24.6331,24.6547,24.6331,24.6475,27803.0
2017-10-25 14:55:00,34.26,34.27,34.22,34.22,32948.0,24.6475,24.6547,24.6187,24.6187,32948.0
2017-10-25 15:00:00,34.23,34.23,34.19,34.2,42051.0,24.6259,24.6259,24.5971,24.6043,42051.0
2017-10-25 15:05:00,34.2,34.25,34.18,34.25,35389.0,24.6043,24.6403,24.5899,24.6403,35389.0
2017-10-25 15:10:00,34.25,34.28,34.24,34.28,29293.0,24.6403,24.6619,24.6331,24.6619,29293.0
2017-10-25 15:15:00,34.28,34.29,34.24,34.24,37118.0,24.6619,24.6691,24.6331,24.6331,37118.0
2017-10-25 15:20:00,34.24,34.26,34.21,34.21,40777.0,24.6331,24.6475,24.6115,24.6115,40777.0
2017-10-25 15:25:00,34.22,34.26,34.21,34.25,35159.0,24.6187,24.6475,24.6115,24.6403,35159.0
2017-10-25 15:30:00,34.25,34.27,34.24,34.25,49376.0,24.6403,24.6547,24.6331,24.6403,49376.0
2017-10-25 15:35:00,34.25,34.28,34.24,34.28,57521.0,24.6403,24.6619,24.6331,24.6619,57521.0
2017-10-25 15:40:00,34.27,34.3,34.26,34.3,58349.0,24.6547,24.6763,24.6475,24.6763,58349.0
2017-10-25 15:45:00,34.29,34.3,34.23,34.23,97864.0,24.6691,24.6763,24.6259,24.6259,97864.0
2017-10-25 15:50:00,34.23,34.28,34.22,34.25,119011.0,24.6259,24.6619,24.6187,24.6403,119011.0
2017-10-25 15:55:00,34.25,34.37,34.25,34.35,248149.0,24.6403,24.7266,24.6403,24.7122,248149.0
2017-10-26 09:30:00,34.4,34.57,34.35,34.44,60189.0,24.7482,24.8705,24.7122,24.777,60189.0
2017-10-26 09:35:00,34.42,34.44,34.19,34.27,51230.0,24.7626,24.777,24.5971,24.6547,51230.0
2017-10-26 09:40:00,34.26,34.41,34.16,34.41,45264.0,24.6475,24.7554,24.5755,24.7554,45264.0
2017-10-26 09:45:00,34.42,34.42,34.21,34.21,36353.0,24.7626,24.7626,24.6115,24.6115,36353.0
2017-10-26 09:50:00,34.22,34.27,34.11,34.11,49953.0,24.6187,24.6547,24.5396,24.5396,49953.0
2017-10-26 09:55:00,34.09,34.12,34.04,34.06,32765.0,24.5252,24.5468,24.4892,24.5036,32765.0
2017-10-26 10:00:00,34.06,34.08,34.0,34.0,73948.0,24.5036,24.518,24.4604,24.4604,73948.0
2017-10-26 10:05:00,34.01,34.02,33.98,34.0,60848.0,24.4676,24.4748,24.446,24.4604,60848.0
2017-10-26 10:10:00,34.0,34.14,33.97,34.12,49995.0,24.4604,24.5611,24.4388,24.5468,49995.0
2017-10-26 10:15:00,34.12,34.19,34.09,34.15,37036.0,24.5468,24.5971,24.5252,24.5683,37036.0
2017-10-26 10:20:00,34.15,34.29,34.13,34.28,39259.0,24.5683,24.6691,24.554,24.6619,39259.0
2017-10-26 10:25:00,34.28,34.29,34.24,34.24,49076.0,24.6619,24.6691,24.6331,24.6331,49076.0
2017-10-26 10:30:00,34.23,34.31,34.22,34.31,36298.0,24.6259,24.6835,24.6187,24.6835,36298.0
2017-10-26 10:35:00,34.31,34.4,34.28,34.36,48847.0,24.6835,24.7482,24.6619,24.7194,48847.0
2017-10-26 10:40:00,34.36,34.42,34.28,34.29,37660.0,24.7194,24.7626,24.6619,24.6691,37660.0
2017-10-26 10:45:00,34.3,34.37,34.25,34.37,60728.0,24.6763,24.7266,24.6403,24.7266,60728.0
2017-10-26 10:50:00,34.38,34.38,34.3,34.3,46553.0,24.7338,24.7338,24.6763,24.6763,46553.0
2017-10-26 10:55:00,34.3,34.34,34.26,34.33,68503.0,24.6763,24.705,24.6475,24.6978,68503.0
2017-10-26 11:00:00,34.34,34.41,34.32,34.33,27825.0,24.705,24.7554,24.6906,24.6978,27825.0
2017-10-26 11:05:00,34.33,34.34,34.25,34.34,30001.0,24.6978,24.705,24.6403,24.705,30001.0
2017-10-26 11:10:00,34.35,34.47,34.34,34.43,47629.0,24.7122,24.7986,24.705,24.7698,47629.0
2017-10-26 11:15:00,34.43,34.61,34.43,34.59,117214.0,24.7698,24.8993,24.7698,24.8849,117214.0
2017-10-26 11:20:00,34.59,34.73,34.59,34.64,67919.0,24.8849,24.9856,24.8849,24.9209,67919.0
2017-10-26 11:25:00,34.64,34.79,34.63,34.78,104625.0,24.9209,25.0288,24.9137,25.0216,104625.0
2017-10-26 11:30:00,34.77,34.8,34.66,34.67,61249.0,25.0144,25.036,24.9352,24.9424,61249.0
2017-10-26 11:35:00,34.67,34.81,34.65,34.77,86316.0,24.9424,25.0432,24.9281,25.0144,86316.0
2017-10-26 11:40:00,34.78,34.78,34.69,34.73,25846.0,25.0216,25.0216,24.9568,24.9856,25846.0
2017-10-26 11:45:00,34.71,34.79,34.71,34.72,23218.0,24.9712,25.0288,24.9712,24.9784,23218.0
2017-10-26 11:50:00,34.71,34.76,34.67,34.76,29822.0,24.9712,25.0072,24.9424,25.0072,29822.0
2017-10-26 11:55:00,34.77,34.78,34.72,34.77,36448.0,25.0144,25.0216,24.9784,25.0144,36448.0
2017-10-26 12:00:00,34.78,34.79,34.74,34.74,36324.0,25.0216,25.0288,24.9928,24.9928,36324.0
2017-10-26 12:05:00,34.74,34.86,34.73,34.85,81298.0,24.9928,25.0791,24.9856,25.0719,81298.0
2017-10-26 12:10:00,34.85,34.9,34.83,34.85,51614.0,25.0719,25.1079,25.0576,25.0719,51614.0
2017-10-26 12:15:00,34.85,34.87,34.7,34.72,114867.0,25.0719,25.0863,24.964,24.9784,114867.0
2017-10-26 12:20:00,34.73,34.73,34.64,34.66,30162.0,24.9856,24.9856,24.9209,24.9352,30162.0
2017-10-26 12:25:00,34.66,34.66,34.62,34.65,31503.0,24.9352,24.9352,24.9065,24.9281,31503.0
2017-10-26 12:30:00,34.65,34.71,34.63,34.64,28251.0,24.9281,24.9712,24.9137,24.9209,28251.0
2017-10-26 12:35:00,34.63,34.63,34.57,34.59,34527.0,24.9137,24.9137,24.8705,24.8849,34527.0
2017-10-26 12:40:00,34.59,34.59,34.52,34.52,37283.0,24.8849,24.8849,24.8345,24.8345,37283.0
2017-10-26 12:45:00,34.53,34.7,34.52,34.7,74569.0,24.8417,24.964,24.8345,24.964,74569.0
2017-10-26 12:50:00,34.7,34.73,34.62,34.63,45495.0,24.964,24.9856,24.9065,24.9137,45495.0
2017-10-26 12:55:00,34.63,34.68,34.62,34.67,21632.0,24.9137,24.9496,24.9065,24.9424,21632.0
2017-10-26 13:00:00,34.67,34.67,34.61,34.62,28777.0,24.9424,24.9424,24.8993,24.9065,28777.0
2017-10-26 13:05:00,34.62,34.63,34.6,34.61,26320.0,24.9065,24.9137,24.8921,24.8993,26320.0
2017-10-26 13:10:00,34.61,34.63,34.58,34.61,30556.0,24.8993,24.9137,24.8777,24.8993,30556.0
2017-10-26 13:15:00,34.61,34.65,34.6,34.63,34725.0,24.8993,24.9281,24.8921,24.9137,34725.0
2017-10-26 13:20:00,34.63,34.64,34.6,34.63,65545.0,24.9137,24.9209,24.8921,24.9137,65545.0
2017-10-26 13:25:00,34.62,34.64,34.61,34.64,48512.0,24.9065,24.9209,24.8993,24.9209,48512.0
2017-10-26 13:30:00,34.64,34.66,34.59,34.61,58123.0,24.9209,24.9352,24.8849,24.8993,58123.0
2017-10-26 13:35:00,34.61,34.78,34.6,34.78,108725.0,24.8993,25.0216,24.8921,25.0216,108725.0
2017-10-26 13:40:00,34.78,34.8,34.73,34.77,82130.0,25.0216,25.036,24.9856,25.0144,82130.0
2017-10-26 13:45:00,34.76,34.83,34.75,34.79,117180.0,25.0072,25.0576,25.0,25.0288,117180.0
2017-10-26 13:50:00,34.79,34.82,34.76,34.77,67187.0,25.0288,25.0504,25.0072,25.0144,67187.0
2017-10-26 13:55:00,34.77,34.83,34.76,34.81,90040.0,25.0144,25.0576,25.0072,25.0432,90040.0
2017-10-26 14:00:00,34.81,34.89,34.76,34.77,61687.0,25.0432,25.1007,25.0072,25.0144,61687.0
2017-10-26 14:05:00,34.76,34.82,34.76,34.82,60703.0,25.0072,25.0504,25.0072,25.0504,60703.0
2017-10-26 14:10:00,34.82,34.88,34.77,34.77,65791.0,25.0504,25.0935,25.0144,25.0144,65791.0
2017-10-26 14:15:00,34.76,34.77,34.73,34.73,35861.0,25.0072,25.0144,24.9856,24.9856,35861.0
2017-10-26 14:20:00,34.73,34.74,34.67,34.71,26675.0,24.9856,24.9928,24.9424,24.9712,26675.0
2017-10-26 14:25:00,34.72,34.77,34.72,34.75,62985.0,24.9784,25.0144,24.9784,25.0,62985.0
2017-10-26 14:30:00,34.75,34.8,34.74,34.74,47495.0,25.0,25.036,24.9928,24.9928,47495.0
2017-10-26 14:35:00,34.74,34.76,34.72,34.73,42770.0,24.9928,25.0072,24.9784,24.9856,42770.0
2017-10-26 14:40:00,34.72,34.78,34.72,34.75,88852.0,24.9784,25.0216,24.9784,25.0,88852.0
2017-10-26 14:45:00,34.76,34.76,34.72,34.75,45950.0,25.0072,25.0072,24.9784,25.0,45950.0
2017-10-26 14:50:00,34.75,34.82,34.72,34.81,52627.0,25.0,25.0504,24.9784,25.0432,52627.0
2017-10-26 14:55:00,34.81,34.87,34.79,34.86,72777.0,25.0432,25.0863,25.0288,25.0791,72777.0
2017-10-26 15:00:00,34.86,34.94,34.85,34.91,82879.0,25.0791,25.1367,25.0719,25.1151,82879.0
2017-10-26 15:05:00,34.91,34.98,34.9,34.98,49105.0,25.1151,25.1655,25.1079,25.1655,49105.0
2017-10-26 15:10:00,34.98,35.0,34.87,34.87,46625.0,25.1655,25.1799,25.0863,25.0863,46625.0
2017-10-26 15:15:00,34.87,34.9,34.84,34.89,59525.0,25.0863,25.1079,25.0647,25.1007,59525.0
2017-10-26 15:20:00,34.9,34.93,34.87,34.88,75984.0,25.1079,25.1295,25.0863,25.0935,75984.0
2017-10-26 15:25:00,34.89,34.9,34.85,34.89,60018.0,25.1007,25.1079,25.0719,25.1007,60018.0
2017-10-26 15:30:00,34.89,34.91,34.87,34.87,83580.0,25.1007,25.1151,25.0863,25.0863,83580.0
2017-10-26 15:35:00,34.88,34.91,34.85,34.91,65344.0,25.0935,25.1151,25.0719,25.1151,65344.0
2017-10-26 15:40:00,34.92,34.93,34.9,34.92,108840.0,25.1223,25.1295,25.1079,25.1223,108840.0
2017-10-26 15:45:00,34.91,34.94,34.89,34.9,96016.0,25.1151,25.1367,25.1007,25.1079,96016.0
2017-10-26 15:50:00,34.89,34.94,34.89,34.91,133962.0,25.1007,25.1367,25.1007,25.1151,133962.0
2017-10-26 15:55:00,34.92,34.93,34.89,34.91,229255.0,25.1223,25.1295,25.1007,25.1151,229255.0
2017-10-27 09:30:00,34.56,34.7,34.47,34.7,60668.0,24.8633,24.964,24.7986,24.964,60668.0
2017-10-27 09:35:00,34.72,34.78,34.56,34.77,35414.0,24.9784,25.0216,24.8633,25.0144,35414.0
2017-10-27 09:40:00,34.79,34.99,34.71,34.91,70965.0,25.0288,25.1727,24.9712,25.1151,70965.0
2017-10-27 09:45:00,34.91,34.93,34.67,34.69,59661.0,25.1151,25.1295,24.9424,24.9568,59661.0
2017-10-27 09:50:00,34.69,34.91,34.64,34.85,42417.0,24.9568,25.1151,24.9209,25.0719,42417.0
2017-10-27 09:55:00,34.84,35.06,34.84,34.92,61559.0,25.0647,25.223,25.0647,25.1223,61559.0
2017-10-27 10:00:00,34.92,35.12,34.91,35.11,70492.0,25.1223,25.2662,25.1151,25.259,70492.0
2017-10-27 10:05:00,35.11,35.16,35.05,35.09,72875.0,25.259,25.295,25.2158,25.2446,72875.0
2017-10-27 10:10:00,35.09,35.11,35.01,35.01,82177.0,25.2446,25.259,25.187,25.187,82177.0
2017-10-27 10:15:00,35.0,35.0,34.86,34.91,47751.0,25.1799,25.1799,25.0791,25.1151,47751.0
2017-10-27 10:20:00,34.91,35.11,34.86,35.0,61195.0,25.1151,25.259,25.0791,25.1799,61195.0
2017-10-27 10:25:00,34.99,35.0,34.89,34.95,47445.0,25.1727,25.1799,25.1007,25.1439,47445.0
2017-10-27 10:30:00,34.96,35.0,34.91,34.96,34170.0,25.1511,25.1799,25.1151,25.1511,34170.0
2017-10-27 10:35:00,34.97,35.17,34.97,35.13,56563.0,25.1583,25.3022,25.1583,25.2734,56563.0
2017-10-27 10:40:00,35.14,35.25,35.06,35.25,39605.0,25.2806,25.3597,25.223,25.3597,39605.0
2017-10-27 10:45:00,35.24,35.28,35.16,35.19,40097.0,25.3525,25.3813,25.295,25.3165,40097.0
2017-10-27 10:50:00,35.17,35.23,35.12,35.18,27363.0,25.3022,25.3453,25.2662,25.3094,27363.0
2017-10-27 10:55:00,35.18,35.25,35.18,35.24,33722.0,25.3094,25.3597,25.3094,25.3525,33722.0
2017-10-27 11:00:00,35.22,35.3,35.18,35.3,48583.0,25.3381,25.3957,25.3094,25.3957,48583.0
2017-10-27 11:05:00,35.3,35.38,35.24,35.38,50989.0,25.3957,25.4532,25.3525,25.4532,50989.0
2017-10-27 11:10:00,35.38,35.47,35.35,35.42,50782.0,25.4532,25.518,25.4317,25.482,50782.0
2017-10-27 11:15:00,35.44,35.52,35.41,35.41,27036.0,25.4964,25.554,25.4748,25.4748,27036.0
2017-10-27 11:20:00,35.41,35.53,35.4,35.46,33526.0,25.4748,25.5611,25.4676,25.5108,33526.0
2017-10-27 11:25:00,35.47,35.58,35.46,35.55,42056.0,25.518,25.5971,25.5108,25.5755,42056.0
2017-10-27 11:30:00,35.55,35.6,35.49,35.59,63478.0,25.5755,25.6115,25.5324,25.6043,63478.0
2017-10-27 11:35:00,35.58,35.63,35.54,35.55,32711.0,25.5971,25.6331,25.5683,25.5755,32711.0
2017-10-27 11:40:00,35.55,35.57,35.47,35.52,48669.0,25.5755,25.5899,25.518,25.554,48669.0
2017-10-27 11:45:00,35.54,35.66,35.54,35.59,91466.0,25.5683,25.6547,25.5683,25.6043,91466.0
2017-10-27 11:50:00,35.59,35.61,35.53,35.55,42368.0,25.6043,25.6187,25.5611,25.5755,42368.0
2017-10-27 11:55:00,35.56,35.61,35.52,35.61,15520.0,25.5827,25.6187,25.554,25.6187,15520.0
2017-10-27 12:00:00,35.61,35.63,35.49,35.54,32712.0,25.6187,25.6331,25.5324,25.5683,32712.0
2017-10-27 12:05:00,35.53,35.58,35.51,35.56,45961.0,25.5611,25.5971,25.5468,25.5827,45961.0
2017-10-27 12:10:00,35.56,35.61,35.55,35.58,43702.0,25.5827,25.6187,25.5755,25.5971,43702.0
2017-10-27 12:15:00,35.57,35.62,35.56,35.59,46992.0,25.5899,25.6259,25.5827,25.6043,46992.0
2017-10-27 12:20:00,35.59,35.62,35.53,35.54,46526.0,25.6043,25.6259,25.5611,25.5683,46526.0
2017-10-27 12:25:00,35.53,35.53,35.45,35.49,20930.0,25.5611,25.5611,25.5036,25.5324,20930.0
2017-10-27 12:30:00,35.49,35.54,35.48,35.51,32608.0,25.5324,25.5683,25.5252,25.5468,32608.0
2017-10-27 12:35:00,35.5,35.53,35.48,35.52,21740.0,25.5396,25.5611,25.5252,25.554,21740.0
2017-10-27 12:40:00,35.52,35.52,35.46,35.47,34336.0,25.554,25.554,25.5108,25.518,34336.0
2017-10-27 12:45:00,35.46,35.5,35.45,35.46,46033.0,25.5108,25.5396,25.5036,25.5108,46033.0
2017-10-27 12:50:00,35.46,35.47,35.3,35.35,72903.0,25.5108,25.518,25.3957,25.4317,72903.0
2017-10-27 12:55:00,35.36,35.4,35.3,35.34,40568.0,25.4388,25.4676,25.3957,25.4245,40568.0
2017-10-27 13:00:00,35.33,35.46,35.29,35.46,23685.0,25.4173,25.5108,25.3885,25.5108,23685.0
2017-10-27 13:05:00,35.47,35.47,35.38,35.42,10670.0,25.518,25.518,25.4532,25.482,10670.0
2017-10-27 13:10:00,35.43,35.5,35.42,35.49,48032.0,25.4892,25.5396,25.482,25.5324,48032.0
2017-10-27 13:15:00,35.49,35.53,35.48,35.5,15461.0,25.5324,25.5611,25.5252,25.5396,15461.0
2017-10-27 13:20:00,35.48,35.53,35.46,35.53,11523.0,25.5252,25.5611,25.5108,25.5611,11523.0
2017-10-27 13:25:00,35.54,35.54,35.46,35.47,9201.0,25.5683,25.5683,25.5108,25.518,9201.0
2017-10-27 13:30:00,35.46,35.51,35.46,35.51,21634.0,25.5108,25.5468,25.5108,25.5468,21634.0
2017-10-27 13:35:00,35.51,35.6,35.51,35.57,25641.0,25.5468,25.6115,25.5468,25.5899,25641.0
2017-10-27 13:40:00,35.58,35.6,35.53,35.53,28894.0,25.5971,25.6115,25.5611,25.5611,28894.0
2017-10-27 13:45:00,35.53,35.57,35.5,35.54,19657.0,25.5611,25.5899,25.5396,25.5683,19657.0
2017-10-27 13:50:00,35.53,35.58,35.51,35.58,21981.0,25.5611,25.5971,25.5468,25.5971,21981.0
2017-10-27 13:55:00,35.57,35.57,35.5,35.5,18862.0,25.5899,25.5899,25.5396,25.5396,18862.0
2017-10-27 14:00:00,35.5,35.53,35.48,35.51,23659.0,25.5396,25.5611,25.5252,25.5468,23659.0
2017-10-27 14:05:00,35.52,35.55,35.5,35.51,21144.0,25.554,25.5755,25.5396,25.5468,21144.0
2017-10-27 14:10:00,35.51,35.52,35.47,35.47,23351.0,25.5468,25.554,25.518,25.518,23351.0
2017-10-27 14:15:00,35.47,35.56,35.45,35.55,52407.0,25.518,25.5827,25.5036,25.5755,52407.0
2017-10-27 14:20:00,35.55,35.57,35.49,35.51,26297.0,25.5755,25.5899,25.5324,25.5468,26297.0
2017-10-27 14:25:00,35.51,35.58,35.49,35.56,44262.0,25.5468,25.5971,25.5324,25.5827,44262.0
2017-10-27 14:30:00,35.57,35.58,35.53,35.58,25094.0,25.5899,25.5971,25.5611,25.5971,25094.0
2017-10-27 14:35:00,35.57,35.59,35.54,35.56,30384.0,25.5899,25.6043,25.5683,25.5827,30384.0
2017-10-27 14:40:00,35.56,35.58,35.54,35.55,29791.0,25.5827,25.5971,25.5683,25.5755,29791.0
2017-10-27 14:45:00,35.55,35.61,35.52,35.61,49525.0,25.5755,25.6187,25.554,25.6187,49525.0
2017-10-27 14:50:00,35.62,35.66,35.6,35.65,71202.0,25.6259,25.6547,25.6115,25.6475,71202.0
2017-10-27 14:55:00,35.64,35.65,35.61,35.61,40181.0,25.6403,25.6475,25.6187,25.6187,40181.0
2017-10-27 15:00:00,35.61,35.63,35.6,35.62,36891.0,25.6187,25.6331,25.6115,25.6259,36891.0
2017-10-27 15:05:00,35.62,35.69,35.62,35.64,62852.0,25.6259,25.6763,25.6259,25.6403,62852.0
2017-10-27 15:10:00,35.64,35.73,35.64,35.73,44947.0,25.6403,25.705,25.6403,25.705,44947.0
2017-10-27 15:15:00,35.73,35.77,35.65,35.66,95005.0,25.705,25.7338,25.6475,25.6547,95005.0
2017-10-27 15:20:00,35.65,35.7,35.61,35.7,57248.0,25.6475,25.6835,25.6187,25.6835,57248.0
2017-10-27 15:25:00,35.69,35.69,35.66,35.67,38113.0,25.6763,25.6763,25.6547,25.6619,38113.0
2017-10-27 15:30:00,35.67,35.69,35.64,35.66,44026.0,25.6619,25.6763,25.6403,25.6547,44026.0
2017-10-27 15:35:00,35.67,35.7,35.66,35.67,49123.0,25.6619,25.6835,25.6547,25.6619,49123.0
2017-10-27 15:40:00,35.68,35.76,35.67,35.71,95342.0,25.6691,25.7266,25.6619,25.6906,95342.0
2017-10-27 15:45:00,35.72,35.8,35.71,35.78,88113.0,25.6978,25.7554,25.6906,25.741,88113.0
2017-10-27 15:50:00,35.79,35.84,35.77,35.83,102853.0,25.7482,25.7842,25.7338,25.777,102853.0
2017-10-27 15:55:00,35.83,35.89,35.78,35.88,415848.0,25.777,25.8201,25.741,25.8129,415848.0
2017-10-30 09:30:00,36.04,36.19,35.93,36.01,62683.0,25.9281,26.036,25.8489,25.9065,62683.0
2017-10-30 09:35:00,36.02,36.2,35.99,36.11,99349.0,25.9137,26.0432,25.8921,25.9784,99349.0
2017-10-30 09:40:00,36.1,36.3,36.08,36.26,60704.0,25.9712,26.1151,25.9568,26.0863,60704.0
2017-10-30 09:45:00,36.26,36.49,36.21,36.47,80956.0,26.0863,26.2518,26.0504,26.2374,80956.0
2017-10-30 09:50:00,36.46,36.54,36.4,36.52,70583.0,26.2302,26.2878,26.187,26.2734,70583.0
2017-10-30 09:55:00,36.53,36.55,36.29,36.46,62954.0,26.2806,26.295,26.1079,26.2302,62954.0
2017-10-30 10:00:00,36.46,36.52,36.38,36.38,79637.0,26.2302,26.2734,26.1727,26.1727,79637.0
2017-10-30 10:05:00,36.37,36.48,36.28,36.36,56971.0,26.1655,26.2446,26.1007,26.1583,56971.0
2017-10-30 10:10:00,36.36,36.43,36.3,36.42,45291.0,26.1583,26.2086,26.1151,26.2014,45291.0
2017-10-30 10:15:00,36.43,36.44,36.25,36.27,102519.0,26.2086,26.2158,26.0791,26.0935,102519.0
2017-10-30 10:20:00,36.28,36.38,36.23,36.37,58416.0,26.1007,26.1727,26.0647,26.1655,58416.0
2017-10-30 10:25:00,36.38,36.41,36.27,36.29,54632.0,26.1727,26.1942,26.0935,26.1079,54632.0
2017-10-30 10:30:00,36.29,36.38,36.28,36.3,43280.0,26.1079,26.1727,26.1007,26.1151,43280.0
2017-10-30 10:35:00,36.3,36.35,36.25,36.28,42222.0,26.1151,26.1511,26.0791,26.1007,42222.0
2017-10-30 10:40:00,36.27,36.37,36.24,36.32,46792.0,26.0935,26.1655,26.0719,26.1295,46792.0
2017-10-30 10:45:00,36.32,36.36,36.22,36.22,38568.0,26.1295,26.1583,26.0576,26.0576,38568.0
2017-10-30 10:50:00,36.22,36.31,36.18,36.23,30514.0,26.0576,26.1223,26.0288,26.0647,30514.0
2017-10-30 10:55:00,36.22,36.22,36.14,36.19,52002.0,26.0576,26.0576,26.0,26.036,52002.0
2017-10-30 11:00:00,36.2,36.21,36.13,36.18,32909.0,26.0432,26.0504,25.9928,26.0288,32909.0
2017-10-30 11:05:00,36.19,36.24,36.18,36.2,54041.0,26.036,26.0719,26.0288,26.0432,54041.0
2017-10-30 11:10:00,36.21,36.23,36.15,36.17,125236.0,26.0504,26.0647,26.0072,26.0216,125236.0
2017-10-30 11:15:00,36.18,36.19,36.05,36.06,46030.0,26.0288,26.036,25.9352,25.9424,46030.0
2017-10-30 11:20:00,36.06,36.07,36.02,36.02,51465.0,25.9424,25.9496,25.9137,25.9137,51465.0
2017-10-30 11:25:00,36.03,36.09,35.98,36.05,36010.0,25.9209,25.964,25.8849,25.9352,36010.0
2017-10-30 11:30:00,36.05,36.14,36.05,36.14,34914.0,25.9352,26.0,25.9352,26.0,34914.0
2017-10-30 11:35:00,36.13,36.14,36.07,36.08,86207.0,25.9928,26.0,25.9496,25.9568,86207.0
2017-10-30 11:40:00,36.09,36.1,35.99,36.01,77361.0,25.964,25.9712,25.8921,25.9065,77361.0
2017-10-30 11:45:00,36.01,36.05,35.96,35.98,44470.0,25.9065,25.9352,25.8705,25.8849,44470.0
2017-10-30 11:50:00,35.98,36.01,35.92,35.97,46965.0,25.8849,25.9065,25.8417,25.8777,46965.0
2017-10-30 11:55:00,35.96,36.02,35.96,36.01,47365.0,25.8705,25.9137,25.8705,25.9065,47365.0
2017-10-30 12:00:00,36.02,36.02,35.92,35.93,109462.0,25.9137,25.9137,25.8417,25.8489,109462.0
2017-10-30 12:05:00,35.94,35.94,35.84,35.93,54027.0,25.8561,25.8561,25.7842,25.8489,54027.0
2017-10-30 12:10:00,35.93,35.93,35.81,35.86,74085.0,25.8489,25.8489,25.7626,25.7986,74085.0
2017-10-30 12:15:00,35.86,35.93,35.85,35.9,34994.0,25.7986,25.8489,25.7914,25.8273,34994.0
2017-10-30 12:20:00,35.91,36.02,35.91,35.99,48899.0,25.8345,25.9137,25.8345,25.8921,48899.0
2017-10-30 12:25:00,36.0,36.01,35.96,35.99,35449.0,25.8993,25.9065,25.8705,25.8921,35449.0
2017-10-30 12:30:00,35.99,36.02,35.96,36.01,73429.0,25.8921,25.9137,25.8705,25.9065,73429.0
2017-10-30 12:35:00,36.0,36.04,35.97,36.01,17009.0,25.8993,25.9281,25.8777,25.9065,17009.0
2017-10-30 12:40:00,36.0,36.0,35.94,35.95,29411.0,25.8993,25.8993,25.8561,25.8633,29411.0
2017-10-30 12:45:00,35.94,35.94,35.87,35.88,18801.0,25.8561,25.8561,25.8058,25.8129,18801.0
2017-10-30 12:50:00,35.89,35.92,35.83,35.86,13547.0,25.8201,25.8417,25.777,25.7986,13547.0
2017-10-30 12:55:00,35.85,35.86,35.79,35.84,13374.0,25.7914,25.7986,25.7482,25.7842,13374.0
2017-10-30 13:00:00,35.84,35.85,35.78,35.79,30066.0,25.7842,25.7914,25.741,25.7482,30066.0
2017-10-30 13:05:00,35.8,35.85,35.78,35.82,44263.0,25.7554,25.7914,25.741,25.7698,44263.0
2017-10-30 13:10:00,35.82,35.85,35.81,35.84,19709.0,25.7698,25.7914,25.7626,25.7842,19709.0
2017-10-30 13:15:00,35.85,35.88,35.84,35.84,14981.0,25.7914,25.8129,25.7842,25.7842,14981.0
2017-10-30 13:20:00,35.85,35.88,35.84,35.87,25013.0,25.7914,25.8129,25.7842,25.8058,25013.0
2017-10-30 13:25:00,35.87,35.9,35.85,35.88,20481.0,25.8058,25.8273,25.7914,25.8129,20481.0
2017-10-30 13:30:00,35.88,35.92,35.88,35.89,18452.0,25.8129,25.8417,25.8129,25.8201,18452.0
2017-10-30 13:35:00,35.9,35.94,35.89,35.93,22700.0,25.8273,25.8561,25.8201,25.8489,22700.0
2017-10-30 13:40:00,35.93,35.94,35.89,35.89,90155.0,25.8489,25.8561,25.8201,25.8201,90155.0
2017-10-30 13:45:00,35.89,35.91,35.82,35.84,70559.0,25.8201,25.8345,25.7698,25.7842,70559.0
2017-10-30 13:50:00,35.85,35.86,35.8,35.83,21682.0,25.7914,25.7986,25.7554,25.777,21682.0
2017-10-30 13:55:00,35.83,35.84,35.77,35.84,32496.0,25.777,25.7842,25.7338,25.7842,32496.0
2017-10-30 14:00:00,35.84,35.85,35.81,35.84,39763.0,25.7842,25.7914,25.7626,25.7842,39763.0
2017-10-30 14:05:00,35.85,35.85,35.81,35.85,29357.0,25.7914,25.7914,25.7626,25.7914,29357.0
2017-10-30 14:10:00,35.86,35.97,35.86,35.95,39880.0,25.7986,25.8777,25.7986,25.8633,39880.0
2017-10-30 14:15:00,35.94,35.98,35.92,35.95,29246.0,25.8561,25.8849,25.8417,25.8633,29246.0
2017-10-30 14:20:00,35.94,35.96,35.9,35.96,28057.0,25.8561,25.8705,25.8273,25.8705,28057.0
2017-10-30 14:25:00,35.97,35.99,35.96,35.98,35393.0,25.8777,25.8921,25.8705,25.8849,35393.0
2017-10-30 14:30:00,35.98,36.05,35.96,36.03,35940.0,25.8849,25.9352,25.8705,25.9209,35940.0
2017-10-30 14:35:00,36.02,36.06,36.0,36.05,37227.0,25.9137,25.9424,25.8993,25.9352,37227.0
2017-10-30 14:40:00,36.05,36.1,36.05,36.1,35211.0,25.9352,25.9712,25.9352,25.9712,35211.0
2017-10-30 14:45:00,36.1,36.11,36.05,36.07,51691.0,25.9712,25.9784,25.9352,25.9496,51691.0
2017-10-30 14:50:00,36.08,36.13,36.07,36.11,96594.0,25.9568,25.9928,25.9496,25.9784,96594.0
2017-10-30 14:55:00,36.11,36.13,36.06,36.12,30448.0,25.9784,25.9928,25.9424,25.9856,30448.0
2017-10-30 15:00:00,36.12,36.12,36.02,36.03,31285.0,25.9856,25.9856,25.9137,25.9209,31285.0
2017-10-30 15:05:00,36.04,36.07,36.01,36.06,35079.0,25.9281,25.9496,25.9065,25.9424,35079.0
2017-10-30 15:10:00,36.06,36.07,36.02,36.03,27975.0,25.9424,25.9496,25.9137,25.9209,27975.0
2017-10-30 15:15:00,36.02,36.03,35.97,35.98,78996.0,25.9137,25.9209,25.8777,25.8849,78996.0
2017-10-30 15:20:00,35.98,36.0,35.96,35.96,35064.0,25.8849,25.8993,25.8705,25.8705,35064.0
2017-10-30 15:25:00,35.97,36.0,35.95,35.95,35163.0,25.8777,25.8993,25.8633,25.8633,35163.0
2017-10-30 15:30:00,35.95,35.99,35.91,35.91,59992.0,25.8633,25.8921,25.8345,25.8345,59992.0
2017-10-30 15:35:00,35.91,35.96,35.9,35.96,56186.0,25.8345,25.8705,25.8273,25.8705,56186.0
2017-10-30 15:40:00,35.95,35.96,35.91,35.92,77279.0,25.8633,25.8705,25.8345,25.8417,77279.0
2017-10-30 15:45:00,35.92,36.05,35.92,36.05,95718.0,25.8417,25.9352,25.8417,25.9352,95718.0
2017-10-30 15:50:00,36.05,36.08,36.01,36.05,119734.0,25.9352,25.9568,25.9065,25.9352,119734.0
2017-10-30 15:55:00,36.06,36.13,36.01,36.01,493006.0,25.9424,25.9928,25.9065,25.9065,493006.0
2017-10-31 09:30:00,35.93,36.06,35.8,35.98,44455.0,25.8489,25.9424,25.7554,25.8849,44455.0
2017-10-31 09:35:00,35.94,36.07,35.81,35.86,30058.0,25.8561,25.9496,25.7626,25.7986,30058.0
2017-10-31 09:40:00,35.83,35.93,35.71,35.75,85197.0,25.777,25.8489,25.6906,25.7194,85197.0
2017-10-31 09:45:00,35.74,35.74,35.49,35.6,76822.0,25.7122,25.7122,25.5324,25.6115,76822.0
2017-10-31 09:50:00,35.61,35.7,35.52,35.68,43232.0,25.6187,25.6835,25.554,25.6691,43232.0
2017-10-31 09:55:00,35.67,35.73,35.59,35.62,53587.0,25.6619,25.705,25.6043,25.6259,53587.0
2017-10-31 10:00:00,35.63,35.76,35.6,35.73,45947.0,25.6331,25.7266,25.6115,25.705,45947.0
2017-10-31 10:05:00,35.73,35.79,35.72,35.78,25069.0,25.705,25.7482,25.6978,25.741,25069.0
2017-10-31 10:10:00,35.79,35.85,35.72,35.79,28155.0,25.7482,25.7914,25.6978,25.7482,28155.0
2017-10-31 10:15:00,35.78,35.79,35.71,35.74,22779.0,25.741,25.7482,25.6906,25.7122,22779.0
2017-10-31 10:20:00,35.73,35.75,35.63,35.72,43829.0,25.705,25.7194,25.6331,25.6978,43829.0
2017-10-31 10:25:00,35.73,35.89,35.69,35.89,65378.0,25.705,25.8201,25.6763,25.8201,65378.0
2017-10-31 10:30:00,35.91,36.07,35.86,36.0,84172.0,25.8345,25.9496,25.7986,25.8993,84172.0
2017-10-31 10:35:00,36.01,36.26,36.01,36.24,139656.0,25.9065,26.0863,25.9065,26.0719,139656.0
2017-10-31 10:40:00,36.26,36.32,36.17,36.25,76869.0,26.0863,26.1295,26.0216,26.0791,76869.0
2017-10-31 10:45:00,36.25,36.38,36.21,36.35,92781.0,26.0791,26.1727,26.0504,26.1511,92781.0
2017-10-31 10:50:00,36.34,36.37,36.27,36.3,68275.0,26.1439,26.1655,26.0935,26.1151,68275.0
2017-10-31 10:55:00,36.3,36.39,36.27,36.32,57478.0,26.1151,26.1799,26.0935,26.1295,57478.0
2017-10-31 11:00:00,36.32,36.4,36.27,36.39,38571.0,26.1295,26.187,26.0935,26.1799,38571.0
2017-10-31 11:05:00,36.39,36.41,36.35,36.37,60517.0,26.1799,26.1942,26.1511,26.1655,60517.0
2017-10-31 11:10:00,36.35,36.44,36.32,36.43,46516.0,26.1511,26.2158,26.1295,26.2086,46516.0
2017-10-31 11:15:00,36.42,36.51,36.4,36.45,44945.0,26.2014,26.2662,26.187,26.223,44945.0
2017-10-31 11:20:00,36.45,36.53,36.41,36.51,53198.0,26.223,26.2806,26.1942,26.2662,53198.0
2017-10-31 11:25:00,36.51,36.55,36.47,36.52,67403.0,26.2662,26.295,26.2374,26.2734,67403.0
2017-10-31 11:30:00,36.52,36.57,36.49,36.57,40802.0,26.2734,26.3094,26.2518,26.3094,40802.0
2017-10-31 11:35:00,36.58,36.62,36.53,36.53,84911.0,26.3165,26.3453,26.2806,26.2806,84911.0
2017-10-31 11:40:00,36.52,36.63,36.5,36.61,60576.0,26.2734,26.3525,26.259,26.3381,60576.0
2017-10-31 11:45:00,36.61,36.66,36.54,36.66,56717.0,26.3381,26.3741,26.2878,26.3741,56717.0
2017-10-31 11:50:00,36.66,36.71,36.61,36.62,86198.0,26.3741,26.4101,26.3381,26.3453,86198.0
2017-10-31 11:55:00,36.62,36.63,36.54,36.57,37250.0,26.3453,26.3525,26.2878,26.3094,37250.0
2017-10-31 12:00:00,36.57,36.66,36.56,36.65,51494.0,26.3094,26.3741,26.3022,26.3669,51494.0
2017-10-31 12:05:00,36.66,36.72,36.65,36.72,72664.0,26.3741,26.4173,26.3669,26.4173,72664.0
2017-10-31 12:10:00,36.72,36.83,36.71,36.83,60353.0,26.4173,26.4964,26.4101,26.4964,60353.0
2017-10-31 12:15:00,36.83,36.84,36.77,36.79,69393.0,26.4964,26.5036,26.4532,26.4676,69393.0
2017-10-31 12:20:00,36.8,36.82,36.73,36.8,48241.0,26.4748,26.4892,26.4245,26.4748,48241.0
2017-10-31 12:25:00,36.79,36.85,36.77,36.84,60747.0,26.4676,26.5108,26.4532,26.5036,60747.0
2017-10-31 12:30:00,36.84,36.85,36.78,36.78,42344.0,26.5036,26.5108,26.4604,26.4604,42344.0
2017-10-31 12:35:00,36.79,36.83,36.78,36.79,61991.0,26.4676,26.4964,26.4604,26.4676,61991.0
2017-10-31 12:40:00,36.79,36.8,36.74,36.74,22275.0,26.4676,26.4748,26.4317,26.4317,22275.0
2017-10-31 12:45:00,36.75,36.82,36.74,36.82,30769.0,26.4388,26.4892,26.4317,26.4892,30769.0
2017-10-31 12:50:00,36.82,36.83,36.8,36.82,23030.0,26.4892,26.4964,26.4748,26.4892,23030.0
2017-10-31 12:55:00,36.82,36.82,36.74,36.76,36612.0,26.4892,26.4892,26.4317,26.446,36612.0
2017-10-31 13:00:00,36.76,36.78,36.69,36.7,56136.0,26.446,26.4604,26.3957,26.4029,56136.0
2017-10-31 13:05:00,36.71,36.77,36.7,36.72,41793.0,26.4101,26.4532,26.4029,26.4173,41793.0
2017-10-31 13:10:00,36.71,36.71,36.61,36.63,24723.0,26.4101,26.4101,26.3381,26.3525,24723.0
2017-10-31 13:15:00,36.63,36.73,36.63,36.73,58578.0,26.3525,26.4245,26.3525,26.4245,58578.0
2017-10-31 13:20:00,36.73,36.77,36.73,36.76,19871.0,26.4245,26.4532,26.4245,26.446,19871.0
2017-10-31 13:25:00,36.76,36.83,36.74,36.82,34282.0,26.446,26.4964,26.4317,26.4892,34282.0
2017-10-31 13:30:00,36.81,36.82,36.79,36.81,36674.0,26.482,26.4892,26.4676,26.482,36674.0
2017-10-31 13:35:00,36.8,36.83,36.78,36.82,36818.0,26.4748,26.4964,26.4604,26.4892,36818.0
2017-10-31 13:40:00,36.82,36.84,36.8,36.8,22668.0,26.4892,26.5036,26.4748,26.4748,22668.0
2017-10-31 13:45:00,36.8,36.81,36.75,36.75,29758.0,26.4748,26.482,26.4388,26.4388,29758.0
2017-10-31 13:50:00,36.75,36.78,36.73,36.77,25751.0,26.4388,26.4604,26.4245,26.4532,25751.0
2017-10-31 13:55:00,36.76,36.77,36.75,36.77,26653.0,26.446,26.4532,26.4388,26.4532,26653.0
2017-10-31 14:00:00,36.76,36.81,36.75,36.81,30201.0,26.446,26.482,26.4388,26.482,30201.0
2017-10-31 14:05:00,36.8,36.83,36.75,36.8,66400.0,26.4748,26.4964,26.4388,26.4748,66400.0
2017-10-31 14:10:00,36.79,36.87,36.77,36.86,54505.0,26.4676,26.5252,26.4532,26.518,54505.0
2017-10-31 14:15:00,36.87,36.94,36.83,36.91,56739.0,26.5252,26.5755,26.4964,26.554,56739.0
2017-10-31 14:20:00,36.91,36.92,36.88,36.9,55344.0,26.554,26.5611,26.5324,26.5468,55344.0
2017-10-31 14:25:00,36.9,36.91,36.84,36.9,71429.0,26.5468,26.554,26.5036,26.5468,71429.0
2017-10-31 14:30:00,36.9,36.9,36.84,36.87,40740.0,26.5468,26.5468,26.5036,26.5252,40740.0
2017-10-31 14:35:00,36.86,36.87,36.8,36.81,36167.0,26.518,26.5252,26.4748,26.482,36167.0
2017-10-31 14:40:00,36.82,36.88,36.8,36.83,62494.0,26.4892,26.5324,26.4748,26.4964,62494.0
2017-10-31 14:45:00,36.83,36.89,36.82,36.89,53140.0,26.4964,26.5396,26.4892,26.5396,53140.0
2017-10-31 14:50:00,36.89,36.91,36.87,36.87,25381.0,26.5396,26.554,26.5252,26.5252,25381.0
2017-10-31 14:55:00,36.87,36.9,36.85,36.9,28888.0,26.5252,26.5468,26.5108,26.5468,28888.0
2017-10-31 15:00:00,36.91,36.95,36.86,36.95,91460.0,26.554,26.5827,26.518,26.5827,91460.0
2017-10-31 15:05:00,36.95,36.97,36.92,36.97,54378.0,26.5827,26.5971,26.5611,26.5971,54378.0
2017-10-31 15:10:00,36.97,37.04,36.96,36.99,100399.0,26.5971,26.6475,26.5899,26.6115,100399.0
2017-10-31 15:15:00,36.98,37.03,36.97,37.0,50786.0,26.6043,26.6403,26.5971,26.6187,50786.0
2017-10-31 15:20:00,36.99,37.0,36.95,36.97,64701.0,26.6115,26.6187,26.5827,26.5971,64701.0
2017-10-31 15:25:00,36.97,37.0,36.94,36.96,64823.0,26.5971,26.6187,26.5755,26.5899,64823.0
2017-10-31 15:30:00,36.96,36.96,36.87,36.87,94107.0,26.5899,26.5899,26.5252,26.5252,94107.0
2017-10-31 15:35:00,36.87,36.9,36.8,36.83,111548.0,26.5252,26.5468,26.4748,26.4964,111548.0
2017-10-31 15:40:00,36.84,36.86,36.81,36.84,93533.0,26.5036,26.518,26.482,26.5036,93533.0
2017-10-31 15:45:00,36.84,36.85,36.73,36.75,181099.0,26.5036,26.5108,26.4245,26.4388,181099.0
2017-10-31 15:50:00,36.75,36.87,36.74,36.86,180662.0,26.4388,26.5252,26.4317,26.518,180662.0
2017-10-31 15:55:00,36.85,36.92,36.81,36.89,350842.0,26.5108,26.5611,26.482,26.5396,350842.0
2017-11-01 09:30:00,37.75,38.38,37.59,38.28,293053.0,27.1583,27.6115,27.0432,27.5396,293053.0
2017-11-01 09:35:00,38.33,38.36,38.21,38.27,220192.0,27.5755,27.5971,27.4892,27.5324,220192.0
2017-11-01 09:40:00,38.29,38.54,38.23,38.34,150412.0,27.5468,27.7266,27.5036,27.5827,150412.0
2017-11-01 09:45:00,38.33,38.58,38.29,38.49,108076.0,27.5755,27.7554,27.5468,27.6906,108076.0
2017-11-01 09:50:00,38.5,38.52,38.15,38.46,203095.0,27.6978,27.7122,27.446,27.6691,203095.0
2017-11-01 09:55:00,38.46,38.49,38.25,38.47,108674.0,27.6691,27.6906,27.518,27.6763,108674.0
2017-11-01 10:00:00,38.47,38.83,38.47,38.63,166762.0,27.6763,27.9352,27.6763,27.7914,166762.0
2017-11-01 10:05:00,38.62,38.79,38.61,38.77,125844.0,27.7842,27.9065,27.777,27.8921,125844.0
2017-11-01 10:10:00,38.75,38.78,38.31,38.36,167972.0,27.8777,27.8993,27.5611,27.5971,167972.0
2017-11-01 10:15:00,38.35,38.36,38.12,38.26,188845.0,27.5899,27.5971,27.4245,27.5252,188845.0
2017-11-01 10:20:00,38.25,38.36,38.2,38.36,91559.0,27.518,27.5971,27.482,27.5971,91559.0
2017-11-01 10:25:00,38.36,38.58,38.36,38.55,113758.0,27.5971,27.7554,27.5971,27.7338,113758.0
2017-11-01 10:30:00,38.52,38.53,38.14,38.17,103615.0,27.7122,27.7194,27.4388,27.4604,103615.0
2017-11-01 10:35:00,38.18,38.26,37.93,38.14,101352.0,27.4676,27.5252,27.2878,27.4388,101352.0
2017-11-01 10:40:00,38.13,38.45,38.13,38.45,70301.0,27.4317,27.6619,27.4317,27.6619,70301.0
2017-11-01 10:45:00,38.46,38.55,38.37,38.39,100787.0,27.6691,27.7338,27.6043,27.6187,100787.0
2017-11-01 10:50:00,38.4,38.66,38.38,38.65,50359.0,27.6259,27.8129,27.6115,27.8058,50359.0
2017-11-01 10:55:00,38.65,38.69,38.53,38.65,78560.0,27.8058,27.8345,27.7194,27.8058,78560.0
2017-11-01 11:00:00,38.62,38.68,38.59,38.63,62740.0,27.7842,27.8273,27.7626,27.7914,62740.0
2017-11-01 11:05:00,38.62,38.67,38.55,38.63,96996.0,27.7842,27.8201,27.7338,27.7914,96996.0
2017-11-01 11:10:00,38.63,38.9,38.62,38.9,108509.0,27.7914,27.9856,27.7842,27.9856,108509.0
2017-11-01 11:15:00,38.91,39.0,38.88,38.94,106946.0,27.9928,28.0576,27.9712,28.0144,106946.0
2017-11-01 11:20:00,38.94,39.06,38.92,39.06,113974.0,28.0144,28.1007,28.0,28.1007,113974.0
2017-11-01 11:25:00,39.06,39.19,39.05,39.08,193820.0,28.1007,28.1942,28.0935,28.1151,193820.0
2017-11-01 11:30:00,39.06,39.19,38.79,38.8,73811.0,28.1007,28.1942,27.9065,27.9137,73811.0
2017-11-01 11:35:00,38.82,38.9,38.58,38.64,129000.0,27.9281,27.9856,27.7554,27.7986,129000.0
2017-11-01 11:40:00,38.64,38.77,38.6,38.77,41359.0,27.7986,27.8921,27.7698,27.8921,41359.0
2017-11-01 11:45:00,38.77,38.79,38.64,38.7,48799.0,27.8921,27.9065,27.7986,27.8417,48799.0
2017-11-01 11:50:00,38.67,38.68,38.6,38.63,31779.0,27.8201,27.8273,27.7698,27.7914,31779.0
2017-11-01 11:55:00,38.64,38.67,38.52,38.67,202366.0,27.7986,27.8201,27.7122,27.8201,202366.0
2017-11-01 12:00:00,38.65,38.98,38.62,38.81,115050.0,27.8058,28.0432,27.7842,27.9209,115050.0
2017-11-01 12:05:00,38.84,39.15,38.84,39.11,114216.0,27.9424,28.1655,27.9424,28.1367,114216.0
2017-11-01 12:10:00,39.16,39.17,38.96,39.05,63659.0,28.1727,28.1799,28.0288,28.0935,63659.0
2017-11-01 12:15:00,39.06,39.14,39.01,39.05,46492.0,28.1007,28.1583,28.0647,28.0935,46492.0
2017-11-01 12:20:00,39.05,39.05,38.74,38.8,72590.0,28.0935,28.0935,27.8705,27.9137,72590.0
2017-11-01 12:25:00,38.77,38.91,38.77,38.85,41776.0,27.8921,27.9928,27.8921,27.9496,41776.0
2017-11-01 12:30:00,38.86,38.9,38.76,38.79,64752.0,27.9568,27.9856,27.8849,27.9065,64752.0
2017-11-01 12:35:00,38.79,38.98,38.76,38.98,45013.0,27.9065,28.0432,27.8849,28.0432,45013.0
2017-11-01 12:40:00,38.95,39.2,38.91,39.19,90796.0,28.0216,28.2014,27.9928,28.1942,90796.0
2017-11-01 12:45:00,39.2,39.33,39.15,39.19,131506.0,28.2014,28.295,28.1655,28.1942,131506.0
2017-11-01 12:50:00,39.2,39.34,39.07,39.11,84911.0,28.2014,28.3022,28.1079,28.1367,84911.0
2017-11-01 12:55:00,39.1,39.18,39.03,39.04,43915.0,28.1295,28.187,28.0791,28.0863,43915.0
2017-11-01 13:00:00,39.04,39.13,38.96,39.01,66370.0,28.0863,28.1511,28.0288,28.0647,66370.0
2017-11-01 13:05:00,39.0,39.01,38.91,38.95,79518.0,28.0576,28.0647,27.9928,28.0216,79518.0
2017-11-01 13:10:00,38.95,39.01,38.94,38.96,43856.0,28.0216,28.0647,28.0144,28.0288,43856.0
2017-11-01 13:15:00,38.97,39.11,38.95,39.08,52918.0,28.036,28.1367,28.0216,28.1151,52918.0
2017-11-01 13:20:00,39.09,39.1,39.02,39.06,47576.0,28.1223,28.1295,28.0719,28.1007,47576.0
2017-11-01 13:25:00,39.06,39.15,39.04,39.1,45897.0,28.1007,28.1655,28.0863,28.1295,45897.0
2017-11-01 13:30:00,39.11,39.11,39.02,39.09,54253.0,28.1367,28.1367,28.0719,28.1223,54253.0
2017-11-01 13:35:00,39.09,39.22,39.07,39.21,62952.0,28.1223,28.2158,28.1079,28.2086,62952.0
2017-11-01 13:40:00,39.2,39.26,39.1,39.12,69951.0,28.2014,28.2446,28.1295,28.1439,69951.0
2017-11-01 13:45:00,39.12,39.17,39.01,39.01,53348.0,28.1439,28.1799,28.0647,28.0647,53348.0
2017-11-01 13:50:00,39.01,39.01,38.82,38.85,130338.0,28.0647,28.0647,27.9281,27.9496,130338.0
2017-11-01 13:55:00,38.83,38.86,38.76,38.85,82723.0,27.9352,27.9568,27.8849,27.9496,82723.0
2017-11-01 14:00:00,38.85,38.85,38.71,38.76,99798.0,27.9496,27.9496,27.8489,27.8849,99798.0
2017-11-01 14:05:00,38.74,38.76,38.61,38.66,78389.0,27.8705,27.8849,27.777,27.8129,78389.0
2017-11-01 14:10:00,38.66,38.77,38.63,38.74,92714.0,27.8129,27.8921,27.7914,27.8705,92714.0
2017-11-01 14:15:00,38.73,38.8,38.68,38.74,79191.0,27.8633,27.9137,27.8273,27.8705,79191.0
2017-11-01 14:20:00,38.73,38.98,38.73,38.98,67834.0,27.8633,28.0432,27.8633,28.0432,67834.0
2017-11-01 14:25:00,38.96,38.98,38.88,38.96,53063.0,28.0288,28.0432,27.9712,28.0288,53063.0
2017-11-01 14:30:00,38.95,39.08,38.93,39.04,68352.0,28.0216,28.1151,28.0072,28.0863,68352.0
2017-11-01 14:35:00,39.04,39.08,38.98,39.0,65453.0,28.0863,28.1151,28.0432,28.0576,65453.0
2017-11-01 14:40:00,39.0,39.01,38.9,38.96,58199.0,28.0576,28.0647,27.9856,28.0288,58199.0
2017-11-01 14:45:00,38.96,38.98,38.85,38.9,75016.0,28.0288,28.0432,27.9496,27.9856,75016.0
2017-11-01 14:50:00,38.9,38.9,38.71,38.78,163964.0,27.9856,27.9856,27.8489,27.8993,163964.0
2017-11-01 14:55:00,38.78,38.82,38.76,38.8,107088.0,27.8993,27.9281,27.8849,27.9137,107088.0
2017-11-01 15:00:00,38.8,38.96,38.8,38.95,86449.0,27.9137,28.0288,27.9137,28.0216,86449.0
2017-11-01 15:05:00,38.93,38.95,38.87,38.89,82625.0,28.0072,28.0216,27.964,27.9784,82625.0
2017-11-01 15:10:00,38.89,39.01,38.88,38.96,98864.0,27.9784,28.0647,27.9712,28.0288,98864.0
2017-11-01 15:15:00,38.96,38.97,38.89,38.94,104589.0,28.0288,28.036,27.9784,28.0144,104589.0
2017-11-01 15:20:00,38.94,38.94,38.82,38.83,135631.0,28.0144,28.0144,27.9281,27.9352,135631.0
2017-11-01 15:25:00,38.83,38.87,38.78,38.86,144962.0,27.9352,27.964,27.8993,27.9568,144962.0
2017-11-01 15:30:00,38.86,38.86,38.74,38.84,124302.0,27.9568,27.9568,27.8705,27.9424,124302.0
2017-11-01 15:35:00,38.84,39.03,38.82,39.03,136808.0,27.9424,28.0791,27.9281,28.0791,136808.0
2017-11-01 15:40:00,39.03,39.11,39.02,39.05,158265.0,28.0791,28.1367,28.0719,28.0935,158265.0
2017-11-01 15:45:00,39.05,39.09,39.02,39.02,290895.0,28.0935,28.1223,28.0719,28.0719,290895.0
2017-11-01 15:50:00,39.03,39.07,39.02,39.05,191591.0,28.0791,28.1079,28.0719,28.0935,191591.0
2017-11-01 15:55:00,39.04,39.11,39.04,39.09,417710.0,28.0863,28.1367,28.0863,28.1223,417710.0
2017-11-02 09:30:00,39.07,39.57,39.07,39.52,258549.0,28.1079,28.4676,28.1079,28.4317,258549.0
2017-11-02 09:35:00,39.52,39.68,39.35,39.53,242936.0,28.4317,28.5468,28.3094,28.4388,242936.0
2017-11-02 09:40:00,39.53,39.53,39.19,39.2,80743.0,28.4388,28.4388,28.1942,28.2014,80743.0
2017-11-02 09:45:00,39.2,39.2,38.84,38.99,132594.0,28.2014,28.2014,27.9424,28.0504,132594.0
2017-11-02 09:50:00,38.98,39.14,38.91,39.09,86791.0,28.0432,28.1583,27.9928,28.1223,86791.0
2017-11-02 09:55:00,39.1,39.1,38.81,38.82,122292.0,28.1295,28.1295,27.9209,27.9281,122292.0
2017-11-02 10:00:00,38.83,38.89,38.65,38.71,144525.0,27.9352,27.9784,27.8058,27.8489,144525.0
2017-11-02 10:05:00,38.71,38.82,38.65,38.81,107192.0,27.8489,27.9281,27.8058,27.9209,107192.0
2017-11-02 10:10:00,38.8,38.8,38.61,38.67,148201.0,27.9137,27.9137,27.777,27.8201,148201.0
2017-11-02 10:15:00,38.66,38.8,38.54,38.79,123876.0,27.8129,27.9137,27.7266,27.9065,123876.0
2017-11-02 10:20:00,38.8,38.8,38.6,38.61,110026.0,27.9137,27.9137,27.7698,27.777,110026.0
2017-11-02 10:25:00,38.6,38.9,38.58,38.9,64467.0,27.7698,27.9856,27.7554,27.9856,64467.0
2017-11-02 10:30:00,38.92,38.96,38.8,38.91,78381.0,28.0,28.0288,27.9137,27.9928,78381.0
2017-11-02 10:35:00,38.9,39.09,38.9,39.09,96424.0,27.9856,28.1223,27.9856,28.1223,96424.0
2017-11-02 10:40:00,39.09,39.16,39.05,39.12,249385.0,28.1223,28.1727,28.0935,28.1439,249385.0
2017-11-02 10:45:00,39.13,39.22,39.01,39.17,214110.0,28.1511,28.2158,28.0647,28.1799,214110.0
2017-11-02 10:50:00,39.16,39.27,39.07,39.26,118153.0,28.1727,28.2518,28.1079,28.2446,118153.0
2017-11-02 10:55:00,39.25,39.59,39.22,39.36,253914.0,28.2374,28.482,28.2158,28.3165,253914.0
2017-11-02 11:00:00,39.36,39.45,39.22,39.3,160216.0,28.3165,28.3813,28.2158,28.2734,160216.0
2017-11-02 11:05:00,39.3,39.41,39.29,39.4,215027.0,28.2734,28.3525,28.2662,28.3453,215027.0
2017-11-02 11:10:00,39.4,39.41,39.25,39.34,154781.0,28.3453,28.3525,28.2374,28.3022,154781.0
2017-11-02 11:15:00,39.35,39.35,39.26,39.32,135544.0,28.3094,28.3094,28.2446,28.2878,135544.0
2017-11-02 11:20:00,39.33,39.34,39.12,39.14,62019.0,28.295,28.3022,28.1439,28.1583,62019.0
2017-11-02 11:25:00,39.14,39.14,39.02,39.04,61878.0,28.1583,28.1583,28.0719,28.0863,61878.0
2017-11-02 11:30:00,39.04,39.12,38.95,38.99,154648.0,28.0863,28.1439,28.0216,28.0504,154648.0
2017-11-02 11:35:00,39.0,39.1,38.91,39.1,92574.0,28.0576,28.1295,27.9928,28.1295,92574.0
2017-11-02 11:40:00,39.1,39.21,39.09,39.18,70218.0,28.1295,28.2086,28.1223,28.187,70218.0
2017-11-02 11:45:00,39.18,39.35,39.18,39.33,74477.0,28.187,28.3094,28.187,28.295,74477.0
2017-11-02 11:50:00,39.33,39.33,39.25,39.27,125492.0,28.295,28.295,28.2374,28.2518,125492.0
2017-11-02 11:55:00,39.27,39.29,39.18,39.23,125742.0,28.2518,28.2662,28.187,28.223,125742.0
2017-11-02 12:00:00,39.23,39.3,39.17,39.26,113220.0,28.223,28.2734,28.1799,28.2446,113220.0
2017-11-02 12:05:00,39.26,39.29,39.21,39.23,146737.0,28.2446,28.2662,28.2086,28.223,146737.0
2017-11-02 12:10:00,39.23,39.28,39.22,39.24,143212.0,28.223,28.259,28.2158,28.2302,143212.0
2017-11-02 12:15:00,39.25,39.29,39.24,39.24,47546.0,28.2374,28.2662,28.2302,28.2302,47546.0
2017-11-02 12:20:00,39.23,39.29,39.23,39.26,42889.0,28.223,28.2662,28.223,28.2446,42889.0
2017-11-02 12:25:00,39.27,39.36,39.26,39.29,88867.0,28.2518,28.3165,28.2446,28.2662,88867.0
2017-11-02 12:30:00,39.29,39.3,39.2,39.2,48804.0,28.2662,28.2734,28.2014,28.2014,48804.0
2017-11-02 12:35:00,39.21,39.22,39.12,39.18,64829.0,28.2086,28.2158,28.1439,28.187,64829.0
2017-11-02 12:40:00,39.17,39.21,39.16,39.18,113673.0,28.1799,28.2086,28.1727,28.187,113673.0
2017-11-02 12:45:00,39.18,39.25,39.18,39.22,256033.0,28.187,28.2374,28.187,28.2158,256033.0
2017-11-02 12:50:00,39.22,39.25,39.07,39.07,73077.0,28.2158,28.2374,28.1079,28.1079,73077.0
2017-11-02 12:55:00,39.06,39.06,38.93,38.99,107440.0,28.1007,28.1007,28.0072,28.0504,107440.0
2017-11-02 13:00:00,38.99,39.07,38.91,38.93,75095.0,28.0504,28.1079,27.9928,28.0072,75095.0
2017-11-02 13:05:00,38.94,39.0,38.9,38.9,75917.0,28.0144,28.0576,27.9856,27.9856,75917.0
2017-11-02 13:10:00,38.89,38.99,38.89,38.96,49145.0,27.9784,28.0504,27.9784,28.0288,49145.0
2017-11-02 13:15:00,38.96,39.01,38.94,38.97,65173.0,28.0288,28.0647,28.0144,28.036,65173.0
2017-11-02 13:20:00,38.97,39.02,38.94,38.97,80320.0,28.036,28.0719,28.0144,28.036,80320.0
2017-11-02 13:25:00,38.98,39.02,38.97,38.99,113265.0,28.0432,28.0719,28.036,28.0504,113265.0
2017-11-02 13:30:00,38.99,39.04,38.99,39.03,92335.0,28.0504,28.0863,28.0504,28.0791,92335.0
2017-11-02 13:35:00,39.03,39.09,39.0,39.08,101878.0,28.0791,28.1223,28.0576,28.1151,101878.0
2017-11-02 13:40:00,39.07,39.07,38.88,38.9,54143.0,28.1079,28.1079,27.9712,27.9856,54143.0
2017-11-02 13:45:00,38.91,38.92,38.83,38.83,36563.0,27.9928,28.0,27.9352,27.9352,36563.0
2017-11-02 13:50:00,38.84,38.89,38.83,38.83,43671.0,27.9424,27.9784,27.9352,27.9352,43671.0
2017-11-02 13:55:00,38.83,38.9,38.81,38.89,43659.0,27.9352,27.9856,27.9209,27.9784,43659.0
2017-11-02 14:00:00,38.89,38.95,38.86,38.87,41787.0,27.9784,28.0216,27.9568,27.964,41787.0
2017-11-02 14:05:00,38.87,38.87,38.76,38.76,50821.0,27.964,27.964,27.8849,27.8849,50821.0
2017-11-02 14:10:00,38.76,38.79,38.71,38.72,68358.0,27.8849,27.9065,27.8489,27.8561,68358.0
2017-11-02 14:15:00,38.72,38.79,38.71,38.75,63269.0,27.8561,27.9065,27.8489,27.8777,63269.0
2017-11-02 14:20:00,38.74,38.84,38.71,38.8,57053.0,27.8705,27.9424,27.8489,27.9137,57053.0
2017-11-02 14:25:00,38.79,38.83,38.76,38.83,42619.0,27.9065,27.9352,27.8849,27.9352,42619.0
2017-11-02 14:30:00,38.84,38.85,38.74,38.78,46307.0,27.9424,27.9496,27.8705,27.8993,46307.0
2017-11-02 14:35:00,38.78,38.83,38.78,38.8,32330.0,27.8993,27.9352,27.8993,27.9137,32330.0
2017-11-02 14:40:00,38.8,38.8,38.7,38.72,64490.0,27.9137,27.9137,27.8417,27.8561,64490.0
2017-11-02 14:45:00,38.72,38.73,38.59,38.59,54620.0,27.8561,27.8633,27.7626,27.7626,54620.0
2017-11-02 14:50:00,38.59,38.6,38.56,38.58,99421.0,27.7626,27.7698,27.741,27.7554,99421.0
2017-11-02 14:55:00,38.58,38.59,38.5,38.5,101380.0,27.7554,27.7626,27.6978,27.6978,101380.0
2017-11-02 15:00:00,38.5,38.58,38.49,38.57,91458.0,27.6978,27.7554,27.6906,27.7482,91458.0
2017-11-02 15:05:00,38.57,38.64,38.56,38.63,121665.0,27.7482,27.7986,27.741,27.7914,121665.0
2017-11-02 15:10:00,38.63,38.72,38.62,38.72,140065.0,27.7914,27.8561,27.7842,27.8561,140065.0
2017-11-02 15:15:00,38.71,38.74,38.68,38.71,115112.0,27.8489,27.8705,27.8273,27.8489,115112.0
2017-11-02 15:20:00,38.7,38.78,38.7,38.75,78426.0,27.8417,27.8993,27.8417,27.8777,78426.0
2017-11-02 15:25:00,38.75,38.87,38.74,38.84,111992.0,27.8777,27.964,27.8705,27.9424,111992.0
2017-11-02 15:30:00,38.85,38.87,38.81,38.83,138482.0,27.9496,27.964,27.9209,27.9352,138482.0
2017-11-02 15:35:00,38.82,38.93,38.82,38.89,163601.0,27.9281,28.0072,27.9281,27.9784,163601.0
2017-11-02 15:40:00,38.88,38.89,38.81,38.87,186723.0,27.9712,27.9784,27.9209,27.964,186723.0
2017-11-02 15:45:00,38.87,38.87,38.78,38.79,211869.0,27.964,27.964,27.8993,27.9065,211869.0
2017-11-02 15:50:00,38.79,38.84,38.79,38.79,225069.0,27.9065,27.9424,27.9065,27.9065,225069.0
2017-11-02 15:55:00,38.8,38.84,38.79,38.83,371338.0,27.9137,27.9424,27.9065,27.9352,371338.0
2017-11-03 09:30:00,38.94,38.95,38.53,38.59,169734.0,28.0144,28.0216,27.7194,27.7626,169734.0
2017-11-03 09:35:00,38.6,38.95,38.46,38.88,67102.0,27.7698,28.0216,27.6691,27.9712,67102.0
2017-11-03 09:40:00,38.88,39.09,38.88,38.9,88296.0,27.9712,28.1223,27.9712,27.9856,88296.0
2017-11-03 09:45:00,38.9,38.91,38.79,38.89,53214.0,27.9856,27.9928,27.9065,27.9784,53214.0
2017-11-03 09:50:00,38.88,39.0,38.79,38.87,71572.0,27.9712,28.0576,27.9065,27.964,71572.0
2017-11-03 09:55:00,38.86,38.94,38.77,38.93,64382.0,27.9568,28.0144,27.8921,28.0072,64382.0
2017-11-03 10:00:00,38.94,38.96,38.89,38.95,63344.0,28.0144,28.0288,27.9784,28.0216,63344.0
2017-11-03 10:05:00,38.95,39.0,38.9,38.93,86821.0,28.0216,28.0576,27.9856,28.0072,86821.0
2017-11-03 10:10:00,38.94,38.96,38.8,38.8,45167.0,28.0144,28.0288,27.9137,27.9137,45167.0
2017-11-03 10:15:00,38.79,38.93,38.79,38.92,59288.0,27.9065,28.0072,27.9065,28.0,59288.0
2017-11-03 10:20:00,38.92,38.93,38.88,38.9,87350.0,28.0,28.0072,27.9712,27.9856,87350.0
2017-11-03 10:25:00,38.9,38.93,38.85,38.9,70426.0,27.9856,28.0072,27.9496,27.9856,70426.0
2017-11-03 10:30:00,38.91,38.93,38.86,38.9,65363.0,27.9928,28.0072,27.9568,27.9856,65363.0
2017-11-03 10:35:00,38.9,38.97,38.85,38.94,213652.0,27.9856,28.036,27.9496,28.0144,213652.0
2017-11-03 10:40:00,38.95,39.01,38.89,38.96,208930.0,28.0216,28.0647,27.9784,28.0288,208930.0
2017-11-03 10:45:00,38.96,39.0,38.87,38.89,72410.0,28.0288,28.0576,27.964,27.9784,72410.0
2017-11-03 10:50:00,38.89,38.94,38.88,38.9,58712.0,27.9784,28.0144,27.9712,27.9856,58712.0
2017-11-03 10:55:00,38.91,38.94,38.84,38.91,39879.0,27.9928,28.0144,27.9424,27.9928,39879.0
2017-11-03 11:00:00,38.93,38.95,38.89,38.89,61326.0,28.0072,28.0216,27.9784,27.9784,61326.0
2017-11-03 11:05:00,38.89,38.92,38.85,38.86,48532.0,27.9784,28.0,27.9496,27.9568,48532.0
2017-11-03 11:10:00,38.85,38.88,38.78,38.86,52780.0,27.9496,27.9712,27.8993,27.9568,52780.0
2017-11-03 11:15:00,38.84,38.91,38.8,38.9,40777.0,27.9424,27.9928,27.9137,27.9856,40777.0
2017-11-03 11:20:00,38.9,38.91,38.8,38.82,42781.0,27.9856,27.9928,27.9137,27.9281,42781.0
2017-11-03 11:25:00,38.82,38.84,38.78,38.83,47748.0,27.9281,27.9424,27.8993,27.9352,47748.0
2017-11-03 11:30:00,38.83,38.91,38.78,38.9,47250.0,27.9352,27.9928,27.8993,27.9856,47250.0
2017-11-03 11:35:00,38.89,38.91,38.79,38.81,37658.0,27.9784,27.9928,27.9065,27.9209,37658.0
2017-11-03 11:40:00,38.82,38.9,38.81,38.85,68947.0,27.9281,27.9856,27.9209,27.9496,68947.0
2017-11-03 11:45:00,38.85,38.86,38.79,38.86,42345.0,27.9496,27.9568,27.9065,27.9568,42345.0
2017-11-03 11:50:00,38.87,38.91,38.82,38.88,36880.0,27.964,27.9928,27.9281,27.9712,36880.0
2017-11-03 11:55:00,38.88,38.91,38.8,38.85,89429.0,27.9712,27.9928,27.9137,27.9496,89429.0
2017-11-03 12:00:00,38.85,38.92,38.85,38.91,67131.0,27.9496,28.0,27.9496,27.9928,67131.0
2017-11-03 12:05:00,38.91,38.92,38.85,38.86,35499.0,27.9928,28.0,27.9496,27.9568,35499.0
2017-11-03 12:10:00,38.86,38.87,38.74,38.77,44845.0,27.9568,27.964,27.8705,27.8921,44845.0
2017-11-03 12:15:00,38.76,38.79,38.73,38.74,50577.0,27.8849,27.9065,27.8633,27.8705,50577.0
2017-11-03 12:20:00,38.73,38.83,38.73,38.83,85551.0,27.8633,27.9352,27.8633,27.9352,85551.0
2017-11-03 12:25:00,38.84,38.87,38.82,38.84,50900.0,27.9424,27.964,27.9281,27.9424,50900.0
2017-11-03 12:30:00,38.84,38.95,38.84,38.95,64623.0,27.9424,28.0216,27.9424,28.0216,64623.0
2017-11-03 12:35:00,38.94,38.95,38.88,38.89,94786.0,28.0144,28.0216,27.9712,27.9784,94786.0
2017-11-03 12:40:00,38.89,38.93,38.89,38.9,37259.0,27.9784,28.0072,27.9784,27.9856,37259.0
2017-11-03 12:45:00,38.91,38.92,38.85,38.86,27813.0,27.9928,28.0,27.9496,27.9568,27813.0
2017-11-03 12:50:00,38.86,38.87,38.83,38.86,41623.0,27.9568,27.964,27.9352,27.9568,41623.0
2017-11-03 12:55:00,38.85,38.9,38.8,38.89,37279.0,27.9496,27.9856,27.9137,27.9784,37279.0
2017-11-03 13:00:00,38.88,38.94,38.87,38.91,66784.0,27.9712,28.0144,27.964,27.9928,66784.0
2017-11-03 13:05:00,38.92,38.93,38.88,38.91,55725.0,28.0,28.0072,27.9712,27.9928,55725.0
2017-11-03 13:10:00,38.91,38.91,38.89,38.9,46008.0,27.9928,27.9928,27.9784,27.9856,46008.0
2017-11-03 13:15:00,38.9,38.93,38.88,38.88,83993.0,27.9856,28.0072,27.9712,27.9712,83993.0
2017-11-03 13:20:00,38.88,38.95,38.87,38.93,73877.0,27.9712,28.0216,27.964,28.0072,73877.0
2017-11-03 13:25:00,38.94,38.95,38.89,38.9,55462.0,28.0144,28.0216,27.9784,27.9856,55462.0
2017-11-03 13:30:00,38.9,39.05,38.88,39.04,75911.0,27.9856,28.0935,27.9712,28.0863,75911.0
2017-11-03 13:35:00,39.05,39.07,38.96,39.0,53730.0,28.0935,28.1079,28.0288,28.0576,53730.0
2017-11-03 13:40:00,38.99,39.07,38.99,39.06,34042.0,28.0504,28.1079,28.0504,28.1007,34042.0
2017-11-03 13:45:00,39.05,39.06,39.0,39.01,64410.0,28.0935,28.1007,28.0576,28.0647,64410.0
2017-11-03 13:50:00,39.01,39.13,38.98,39.13,74700.0,28.0647,28.1511,28.0432,28.1511,74700.0
2017-11-03 13:55:00,39.12,39.15,39.07,39.12,75494.0,28.1439,28.1655,28.1079,28.1439,75494.0
2017-11-03 14:00:00,39.09,39.11,39.05,39.08,62476.0,28.1223,28.1367,28.0935,28.1151,62476.0
2017-11-03 14:05:00,39.08,39.29,39.08,39.29,118291.0,28.1151,28.2662,28.1151,28.2662,118291.0
2017-11-03 14:10:00,39.3,39.34,39.27,39.29,65916.0,28.2734,28.3022,28.2518,28.2662,65916.0
2017-11-03 14:15:00,39.29,39.33,39.26,39.27,53850.0,28.2662,28.295,28.2446,28.2518,53850.0
2017-11-03 14:20:00,39.27,39.35,39.23,39.34,66277.0,28.2518,28.3094,28.223,28.3022,66277.0
2017-11-03 14:25:00,39.34,39.37,39.3,39.31,64360.0,28.3022,28.3237,28.2734,28.2806,64360.0
2017-11-03 14:30:00,39.3,39.3,39.23,39.25,50784.0,28.2734,28.2734,28.223,28.2374,50784.0
2017-11-03 14:35:00,39.25,39.27,39.2,39.25,86901.0,28.2374,28.2518,28.2014,28.2374,86901.0
2017-11-03 14:40:00,39.26,39.34,39.24,39.34,42454.0,28.2446,28.3022,28.2302,28.3022,42454.0
2017-11-03 14:45:00,39.34,39.43,39.33,39.43,72322.0,28.3022,28.3669,28.295,28.3669,72322.0
2017-11-03 14:50:00,39.42,39.55,39.42,39.51,127032.0,28.3597,28.4532,28.3597,28.4245,127032.0
2017-11-03 14:55:00,39.51,39.53,39.46,39.51,65053.0,28.4245,28.4388,28.3885,28.4245,65053.0
2017-11-03 15:00:00,39.51,39.52,39.45,39.5,63007.0,28.4245,28.4317,28.3813,28.4173,63007.0
2017-11-03 15:05:00,39.49,39.5,39.44,39.44,49394.0,28.4101,28.4173,28.3741,28.3741,49394.0
2017-11-03 15:10:00,39.45,39.51,39.42,39.49,107298.0,28.3813,28.4245,28.3597,28.4101,107298.0
2017-11-03 15:15:00,39.49,39.51,39.41,39.51,58445.0,28.4101,28.4245,28.3525,28.4245,58445.0
2017-11-03 15:20:00,39.5,39.51,39.45,39.49,60447.0,28.4173,28.4245,28.3813,28.4101,60447.0
2017-11-03 15:25:00,39.48,39.51,39.44,39.45,68236.0,28.4029,28.4245,28.3741,28.3813,68236.0
2017-11-03 15:30:00,39.44,39.47,39.38,39.39,85488.0,28.3741,28.3957,28.3309,28.3381,85488.0
2017-11-03 15:35:00,39.39,39.39,39.27,39.3,96435.0,28.3381,28.3381,28.2518,28.2734,96435.0
2017-11-03 15:40:00,39.29,39.35,39.29,39.34,75477.0,28.2662,28.3094,28.2662,28.3022,75477.0
2017-11-03 15:45:00,39.33,39.34,39.26,39.26,103393.0,28.295,28.3022,28.2446,28.2446,103393.0
2017-11-03 15:50:00,39.26,39.32,39.23,39.27,207118.0,28.2446,28.2878,28.223,28.2518,207118.0
2017-11-03 15:55:00,39.27,39.31,39.25,39.26,249247.0,28.2518,28.2806,28.2374,28.2446,249247.0
2017-11-06 09:30:00,39.67,40.06,39.53,40.05,427582.0,28.5396,28.8201,28.4388,28.8129,427582.0
2017-11-06 09:35:00,40.05,40.05,39.77,39.91,74861.0,28.8129,28.8129,28.6115,28.7122,74861.0
2017-11-06 09:40:00,39.89,40.3,39.82,40.23,518715.0,28.6978,28.9928,28.6475,28.9424,518715.0
2017-11-06 09:45:00,40.21,40.33,40.14,40.17,166941.0,28.9281,29.0144,28.8777,28.8993,166941.0
2017-11-06 09:50:00,40.17,40.2,40.1,40.12,85105.0,28.8993,28.9209,28.8489,28.8633,85105.0
2017-11-06 09:55:00,40.12,40.21,39.97,40.2,144846.0,28.8633,28.9281,28.7554,28.9209,144846.0
2017-11-06 10:00:00,40.2,40.38,40.11,40.32,110066.0,28.9209,29.0504,28.8561,29.0072,110066.0
2017-11-06 10:05:00,40.32,40.32,40.13,40.17,89635.0,29.0072,29.0072,28.8705,28.8993,89635.0
2017-11-06 10:10:00,40.15,40.26,40.08,40.08,110029.0,28.8849,28.964,28.8345,28.8345,110029.0
2017-11-06 10:15:00,40.09,40.15,39.95,40.11,87512.0,28.8417,28.8849,28.741,28.8561,87512.0
2017-11-06 10:20:00,40.11,40.21,40.07,40.19,55608.0,28.8561,28.9281,28.8273,28.9137,55608.0
2017-11-06 10:25:00,40.2,40.22,40.13,40.15,55881.0,28.9209,28.9352,28.8705,28.8849,55881.0
2017-11-06 10:30:00,40.16,40.21,40.12,40.14,69030.0,28.8921,28.9281,28.8633,28.8777,69030.0
2017-11-06 10:35:00,40.13,40.2,40.1,40.19,55728.0,28.8705,28.9209,28.8489,28.9137,55728.0
2017-11-06 10:40:00,40.18,40.21,40.1,40.21,41806.0,28.9065,28.9281,28.8489,28.9281,41806.0
2017-11-06 10:45:00,40.21,40.22,40.06,40.07,90772.0,28.9281,28.9352,28.8201,28.8273,90772.0
2017-11-06 10:50:00,40.08,40.19,40.07,40.17,65302.0,28.8345,28.9137,28.8273,28.8993,65302.0
2017-11-06 10:55:00,40.17,40.19,40.09,40.15,49702.0,28.8993,28.9137,28.8417,28.8849,49702.0
2017-11-06 11:00:00,40.15,40.15,40.06,40.14,52776.0,28.8849,28.8849,28.8201,28.8777,52776.0
2017-11-06 11:05:00,40.15,40.27,40.14,40.24,105345.0,28.8849,28.9712,28.8777,28.9496,105345.0
2017-11-06 11:10:00,40.26,40.39,40.26,40.33,168751.0,28.964,29.0576,28.964,29.0144,168751.0
2017-11-06 11:15:00,40.33,40.45,40.31,40.44,108235.0,29.0144,29.1007,29.0,29.0935,108235.0
2017-11-06 11:20:00,40.44,40.58,40.44,40.49,144851.0,29.0935,29.1942,29.0935,29.1295,144851.0
2017-11-06 11:25:00,40.5,40.66,40.48,40.51,141490.0,29.1367,29.2518,29.1223,29.1439,141490.0
2017-11-06 11:30:00,40.52,40.55,40.47,40.52,90034.0,29.1511,29.1727,29.1151,29.1511,90034.0
2017-11-06 11:35:00,40.52,40.54,40.35,40.35,123721.0,29.1511,29.1655,29.0288,29.0288,123721.0
2017-11-06 11:40:00,40.35,40.35,40.23,40.25,143713.0,29.0288,29.0288,28.9424,28.9568,143713.0
2017-11-06 11:45:00,40.25,40.3,40.21,40.24,97247.0,28.9568,28.9928,28.9281,28.9496,97247.0
2017-11-06 11:50:00,40.25,40.54,40.25,40.39,161143.0,28.9568,29.1655,28.9568,29.0576,161143.0
2017-11-06 11:55:00,40.39,40.4,40.27,40.37,67487.0,29.0576,29.0647,28.9712,29.0432,67487.0
2017-11-06 12:00:00,40.37,40.39,40.31,40.32,67793.0,29.0432,29.0576,29.0,29.0072,67793.0
2017-11-06 12:05:00,40.32,40.4,40.29,40.4,86357.0,29.0072,29.0647,28.9856,29.0647,86357.0
2017-11-06 12:10:00,40.39,40.4,40.33,40.37,111468.0,29.0576,29.0647,29.0144,29.0432,111468.0
2017-11-06 12:15:00,40.38,40.5,40.37,40.5,54994.0,29.0504,29.1367,29.0432,29.1367,54994.0
2017-11-06 12:20:00,40.51,40.51,40.4,40.41,61144.0,29.1439,29.1439,29.0647,29.0719,61144.0
2017-11-06 12:25:00,40.41,40.51,40.41,40.46,61833.0,29.0719,29.1439,29.0719,29.1079,61833.0
2017-11-06 12:30:00,40.47,40.5,40.39,40.42,72070.0,29.1151,29.1367,29.0576,29.0791,72070.0
2017-11-06 12:35:00,40.43,40.48,40.41,40.42,56325.0,29.0863,29.1223,29.0719,29.0791,56325.0
2017-11-06 12:40:00,40.42,40.47,40.41,40.43,49459.0,29.0791,29.1151,29.0719,29.0863,49459.0
2017-11-06 12:45:00,40.43,40.47,40.38,40.44,71268.0,29.0863,29.1151,29.0504,29.0935,71268.0
2017-11-06 12:50:00,40.44,40.46,40.4,40.41,27309.0,29.0935,29.1079,29.0647,29.0719,27309.0
2017-11-06 12:55:00,40.41,40.46,40.38,40.46,67498.0,29.0719,29.1079,29.0504,29.1079,67498.0
2017-11-06 13:00:00,40.45,40.46,40.4,40.43,35961.0,29.1007,29.1079,29.0647,29.0863,35961.0
2017-11-06 13:05:00,40.42,40.48,40.41,40.47,52423.0,29.0791,29.1223,29.0719,29.1151,52423.0
2017-11-06 13:10:00,40.47,40.47,40.35,40.36,39379.0,29.1151,29.1151,29.0288,29.036,39379.0
2017-11-06 13:15:00,40.37,40.47,40.37,40.46,31498.0,29.0432,29.1151,29.0432,29.1079,31498.0
2017-11-06 13:20:00,40.46,40.47,40.43,40.46,39649.0,29.1079,29.1151,29.0863,29.1079,39649.0
2017-11-06 13:25:00,40.47,40.48,40.44,40.47,45645.0,29.1151,29.1223,29.0935,29.1151,45645.0
2017-11-06 13:30:00,40.47,40.49,40.46,40.49,50664.0,29.1151,29.1295,29.1079,29.1295,50664.0
2017-11-06 13:35:00,40.49,40.5,40.46,40.49,76208.0,29.1295,29.1367,29.1079,29.1295,76208.0
2017-11-06 13:40:00,40.49,40.55,40.49,40.55,78753.0,29.1295,29.1727,29.1295,29.1727,78753.0
2017-11-06 13:45:00,40.54,40.55,40.48,40.5,90381.0,29.1655,29.1727,29.1223,29.1367,90381.0
2017-11-06 13:50:00,40.5,40.51,40.48,40.51,62844.0,29.1367,29.1439,29.1223,29.1439,62844.0
2017-11-06 13:55:00,40.5,40.52,40.45,40.47,55784.0,29.1367,29.1511,29.1007,29.1151,55784.0
2017-11-06 14:00:00,40.46,40.51,40.43,40.48,46511.0,29.1079,29.1439,29.0863,29.1223,46511.0
2017-11-06 14:05:00,40.48,40.55,40.48,40.55,84198.0,29.1223,29.1727,29.1223,29.1727,84198.0
2017-11-06 14:10:00,40.55,40.61,40.54,40.57,78539.0,29.1727,29.2158,29.1655,29.187,78539.0
2017-11-06 14:15:00,40.57,40.57,40.49,40.56,45471.0,29.187,29.187,29.1295,29.1799,45471.0
2017-11-06 14:20:00,40.56,40.57,40.46,40.48,35068.0,29.1799,29.187,29.1079,29.1223,35068.0
2017-11-06 14:25:00,40.47,40.52,40.44,40.52,49435.0,29.1151,29.1511,29.0935,29.1511,49435.0
2017-11-06 14:30:00,40.51,40.53,40.49,40.53,57346.0,29.1439,29.1583,29.1295,29.1583,57346.0
2017-11-06 14:35:00,40.52,40.54,40.5,40.53,143023.0,29.1511,29.1655,29.1367,29.1583,143023.0
2017-11-06 14:40:00,40.53,40.59,40.53,40.57,47804.0,29.1583,29.2014,29.1583,29.187,47804.0
2017-11-06 14:45:00,40.57,40.57,40.51,40.53,26959.0,29.187,29.187,29.1439,29.1583,26959.0
2017-11-06 14:50:00,40.53,40.54,40.5,40.53,52223.0,29.1583,29.1655,29.1367,29.1583,52223.0
2017-11-06 14:55:00,40.52,40.53,40.48,40.52,184849.0,29.1511,29.1583,29.1223,29.1511,184849.0
2017-11-06 15:00:00,40.52,40.54,40.48,40.51,83641.0,29.1511,29.1655,29.1223,29.1439,83641.0
2017-11-06 15:05:00,40.51,40.52,40.49,40.52,77784.0,29.1439,29.1511,29.1295,29.1511,77784.0
2017-11-06 15:10:00,40.52,40.55,40.51,40.53,108246.0,29.1511,29.1727,29.1439,29.1583,108246.0
2017-11-06 15:15:00,40.54,40.62,40.53,40.62,118978.0,29.1655,29.223,29.1583,29.223,118978.0
2017-11-06 15:20:00,40.62,40.73,40.61,40.7,121074.0,29.223,29.3022,29.2158,29.2806,121074.0
2017-11-06 15:25:00,40.7,40.75,40.66,40.74,77353.0,29.2806,29.3165,29.2518,29.3094,77353.0
2017-11-06 15:30:00,40.74,40.74,40.68,40.68,119066.0,29.3094,29.3094,29.2662,29.2662,119066.0
2017-11-06 15:35:00,40.68,40.79,40.68,40.79,153160.0,29.2662,29.3453,29.2662,29.3453,153160.0
2017-11-06 15:40:00,40.79,40.88,40.77,40.84,163448.0,29.3453,29.4101,29.3309,29.3813,163448.0
2017-11-06 15:45:00,40.85,40.92,40.83,40.87,196590.0,29.3885,29.4388,29.3741,29.4029,196590.0
2017-11-06 15:50:00,40.87,40.89,40.85,40.87,194810.0,29.4029,29.4173,29.3885,29.4029,194810.0
2017-11-06 15:55:00,40.87,40.94,40.85,40.86,478198.0,29.4029,29.4532,29.3885,29.3957,478198.0
2017-11-07 09:30:00,40.86,41.01,40.85,40.89,179480.0,29.3957,29.5036,29.3885,29.4173,179480.0
2017-11-07 09:35:00,40.9,41.05,40.87,40.95,161850.0,29.4245,29.5324,29.4029,29.4604,161850.0
2017-11-07 09:40:00,40.95,41.11,40.85,41.08,260253.0,29.4604,29.5755,29.3885,29.554,260253.0
2017-11-07 09:45:00,41.09,41.28,41.06,41.25,265468.0,29.5611,29.6978,29.5396,29.6763,265468.0
2017-11-07 09:50:00,41.25,41.47,41.25,41.43,213835.0,29.6763,29.8345,29.6763,29.8058,213835.0
2017-11-07 09:55:00,41.43,41.47,41.12,41.21,181696.0,29.8058,29.8345,29.5827,29.6475,181696.0
2017-11-07 10:00:00,41.22,41.33,41.22,41.27,155261.0,29.6547,29.7338,29.6547,29.6906,155261.0
2017-11-07 10:05:00,41.26,41.35,41.25,41.32,130610.0,29.6835,29.7482,29.6763,29.7266,130610.0
2017-11-07 10:10:00,41.32,41.4,41.25,41.35,111621.0,29.7266,29.7842,29.6763,29.7482,111621.0
2017-11-07 10:15:00,41.34,41.39,41.26,41.32,104113.0,29.741,29.777,29.6835,29.7266,104113.0
2017-11-07 10:20:00,41.32,41.4,41.29,41.39,129575.0,29.7266,29.7842,29.705,29.777,129575.0
2017-11-07 10:25:00,41.39,41.4,41.2,41.22,117191.0,29.777,29.7842,29.6403,29.6547,117191.0
2017-11-07 10:30:00,41.23,41.27,41.11,41.25,228952.0,29.6619,29.6906,29.5755,29.6763,228952.0
2017-11-07 10:35:00,41.26,41.27,41.08,41.1,154618.0,29.6835,29.6906,29.554,29.5683,154618.0
2017-11-07 10:40:00,41.11,41.25,41.04,41.05,208115.0,29.5755,29.6763,29.5252,29.5324,208115.0
2017-11-07 10:45:00,41.06,41.17,41.03,41.09,108854.0,29.5396,29.6187,29.518,29.5611,108854.0
2017-11-07 10:50:00,41.09,41.1,40.97,41.07,118731.0,29.5611,29.5683,29.4748,29.5468,118731.0
2017-11-07 10:55:00,41.07,41.2,41.05,41.16,109280.0,29.5468,29.6403,29.5324,29.6115,109280.0
2017-11-07 11:00:00,41.16,41.18,41.0,41.1,116888.0,29.6115,29.6259,29.4964,29.5683,116888.0
2017-11-07 11:05:00,41.1,41.2,41.05,41.06,81016.0,29.5683,29.6403,29.5324,29.5396,81016.0
2017-11-07 11:10:00,41.06,41.14,41.04,41.14,64645.0,29.5396,29.5971,29.5252,29.5971,64645.0
2017-11-07 11:15:00,41.14,41.23,41.1,41.19,159282.0,29.5971,29.6619,29.5683,29.6331,159282.0
2017-11-07 11:20:00,41.19,41.24,41.17,41.19,112629.0,29.6331,29.6691,29.6187,29.6331,112629.0
2017-11-07 11:25:00,41.18,41.21,41.04,41.09,88747.0,29.6259,29.6475,29.5252,29.5611,88747.0
2017-11-07 11:30:00,41.08,41.1,41.0,41.01,64903.0,29.554,29.5683,29.4964,29.5036,64903.0
2017-11-07 11:35:00,41.01,41.03,40.95,40.96,94712.0,29.5036,29.518,29.4604,29.4676,94712.0
2017-11-07 11:40:00,40.96,41.04,40.88,41.04,99051.0,29.4676,29.5252,29.4101,29.5252,99051.0
2017-11-07 11:45:00,41.04,41.08,40.99,41.0,115733.0,29.5252,29.554,29.4892,29.4964,115733.0
2017-11-07 11:50:00,41.0,41.09,40.92,41.08,74897.0,29.4964,29.5611,29.4388,29.554,74897.0
2017-11-07 11:55:00,41.08,41.08,40.93,40.93,110259.0,29.554,29.554,29.446,29.446,110259.0
2017-11-07 12:00:00,40.94,41.08,40.93,41.01,92246.0,29.4532,29.554,29.446,29.5036,92246.0
2017-11-07 12:05:00,41.02,41.16,41.01,41.11,177080.0,29.5108,29.6115,29.5036,29.5755,177080.0
2017-11-07 12:10:00,41.1,41.16,41.02,41.12,133152.0,29.5683,29.6115,29.5108,29.5827,133152.0
2017-11-07 12:15:00,41.11,41.15,41.09,41.13,73970.0,29.5755,29.6043,29.5611,29.5899,73970.0
2017-11-07 12:20:00,41.14,41.16,41.09,41.13,106663.0,29.5971,29.6115,29.5611,29.5899,106663.0
2017-11-07 12:25:00,41.14,41.21,41.13,41.19,84193.0,29.5971,29.6475,29.5899,29.6331,84193.0
2017-11-07 12:30:00,41.18,41.23,41.18,41.2,70491.0,29.6259,29.6619,29.6259,29.6403,70491.0
2017-11-07 12:35:00,41.2,41.23,41.18,41.22,114928.0,29.6403,29.6619,29.6259,29.6547,114928.0
2017-11-07 12:40:00,41.22,41.3,41.21,41.22,79401.0,29.6547,29.7122,29.6475,29.6547,79401.0
2017-11-07 12:45:00,41.21,41.25,41.13,41.14,63851.0,29.6475,29.6763,29.5899,29.5971,63851.0
2017-11-07 12:50:00,41.14,41.24,41.12,41.23,36758.0,29.5971,29.6691,29.5827,29.6619,36758.0
2017-11-07 12:55:00,41.23,41.27,41.23,41.27,86857.0,29.6619,29.6906,29.6619,29.6906,86857.0
2017-11-07 13:00:00,41.27,41.3,41.26,41.28,48902.0,29.6906,29.7122,29.6835,29.6978,48902.0
2017-11-07 13:05:00,41.29,41.29,41.14,41.15,70764.0,29.705,29.705,29.5971,29.6043,70764.0
2017-11-07 13:10:00,41.15,41.25,41.14,41.19,39601.0,29.6043,29.6763,29.5971,29.6331,39601.0
2017-11-07 13:15:00,41.2,41.26,41.18,41.25,58804.0,29.6403,29.6835,29.6259,29.6763,58804.0
2017-11-07 13:20:00,41.26,41.28,41.25,41.26,68693.0,29.6835,29.6978,29.6763,29.6835,68693.0
2017-11-07 13:25:00,41.25,41.29,41.25,41.28,37722.0,29.6763,29.705,29.6763,29.6978,37722.0
2017-11-07 13:30:00,41.28,41.31,41.24,41.26,60433.0,29.6978,29.7194,29.6691,29.6835,60433.0
2017-11-07 13:35:00,41.26,41.31,41.25,41.29,41812.0,29.6835,29.7194,29.6763,29.705,41812.0
2017-11-07 13:40:00,41.3,41.36,41.26,41.27,46629.0,29.7122,29.7554,29.6835,29.6906,46629.0
2017-11-07 13:45:00,41.27,41.32,41.24,41.27,57283.0,29.6906,29.7266,29.6691,29.6906,57283.0
2017-11-07 13:50:00,41.27,41.31,41.25,41.31,41226.0,29.6906,29.7194,29.6763,29.7194,41226.0
2017-11-07 13:55:00,41.3,41.31,41.24,41.27,45420.0,29.7122,29.7194,29.6691,29.6906,45420.0
2017-11-07 14:00:00,41.27,41.36,41.27,41.35,97801.0,29.6906,29.7554,29.6906,29.7482,97801.0
2017-11-07 14:05:00,41.35,41.36,41.24,41.28,77623.0,29.7482,29.7554,29.6691,29.6978,77623.0
2017-11-07 14:10:00,41.29,41.29,41.16,41.27,70629.0,29.705,29.705,29.6115,29.6906,70629.0
2017-11-07 14:15:00,41.28,41.3,41.24,41.25,133443.0,29.6978,29.7122,29.6691,29.6763,133443.0
2017-11-07 14:20:00,41.25,41.28,41.25,41.27,59726.0,29.6763,29.6978,29.6763,29.6906,59726.0
2017-11-07 14:25:00,41.27,41.34,41.26,41.3,101681.0,29.6906,29.741,29.6835,29.7122,101681.0
2017-11-07 14:30:00,41.31,41.33,41.28,41.3,57187.0,29.7194,29.7338,29.6978,29.7122,57187.0
2017-11-07 14:35:00,41.31,41.31,41.25,41.27,59817.0,29.7194,29.7194,29.6763,29.6906,59817.0
2017-11-07 14:40:00,41.27,41.31,41.25,41.31,84909.0,29.6906,29.7194,29.6763,29.7194,84909.0
2017-11-07 14:45:00,41.32,41.32,41.2,41.2,64444.0,29.7266,29.7266,29.6403,29.6403,64444.0
2017-11-07 14:50:00,41.19,41.32,41.18,41.31,94160.0,29.6331,29.7266,29.6259,29.7194,94160.0
2017-11-07 14:55:00,41.3,41.32,41.25,41.27,86949.0,29.7122,29.7266,29.6763,29.6906,86949.0
2017-11-07 15:00:00,41.26,41.31,41.26,41.3,94457.0,29.6835,29.7194,29.6835,29.7122,94457.0
2017-11-07 15:05:00,41.3,41.31,41.26,41.29,86650.0,29.7122,29.7194,29.6835,29.705,86650.0
2017-11-07 15:10:00,41.29,41.3,41.25,41.27,100995.0,29.705,29.7122,29.6763,29.6906,100995.0
2017-11-07 15:15:00,41.27,41.3,41.25,41.26,71076.0,29.6906,29.7122,29.6763,29.6835,71076.0
2017-11-07 15:20:00,41.27,41.29,41.23,41.26,69069.0,29.6906,29.705,29.6619,29.6835,69069.0
2017-11-07 15:25:00,41.26,41.27,41.2,41.25,94999.0,29.6835,29.6906,29.6403,29.6763,94999.0
2017-11-07 15:30:00,41.26,41.3,41.24,41.3,125389.0,29.6835,29.7122,29.6691,29.7122,125389.0
2017-11-07 15:35:00,41.3,41.3,41.26,41.27,94799.0,29.7122,29.7122,29.6835,29.6906,94799.0
2017-11-07 15:40:00,41.27,41.34,41.27,41.28,229140.0,29.6906,29.741,29.6906,29.6978,229140.0
2017-11-07 15:45:00,41.28,41.29,41.14,41.25,200401.0,29.6978,29.705,29.5971,29.6763,200401.0
2017-11-07 15:50:00,41.26,41.33,41.22,41.23,266167.0,29.6835,29.7338,29.6547,29.6619,266167.0
2017-11-07 15:55:00,41.23,41.29,41.2,41.27,478702.0,29.6619,29.705,29.6403,29.6906,478702.0
2017-11-08 09:30:00,40.92,41.13,40.81,41.05,166096.0,29.4388,29.5899,29.3597,29.5324,166096.0
2017-11-08 09:35:00,41.02,41.1,40.73,40.82,72587.0,29.5108,29.5683,29.3022,29.3669,72587.0
2017-11-08 09:40:00,40.83,40.96,40.78,40.84,58273.0,29.3741,29.4676,29.3381,29.3813,58273.0
2017-11-08 09:45:00,40.84,40.84,40.63,40.65,81077.0,29.3813,29.3813,29.2302,29.2446,81077.0
2017-11-08 09:50:00,40.66,40.81,40.62,40.74,80756.0,29.2518,29.3597,29.223,29.3094,80756.0
2017-11-08 09:55:00,40.76,40.82,40.67,40.79,117127.0,29.3237,29.3669,29.259,29.3453,117127.0
2017-11-08 10:00:00,40.79,40.82,40.72,40.75,76572.0,29.3453,29.3669,29.295,29.3165,76572.0
2017-11-08 10:05:00,40.75,40.77,40.63,40.64,88604.0,29.3165,29.3309,29.2302,29.2374,88604.0
2017-11-08 10:10:00,40.64,40.69,40.58,40.65,84250.0,29.2374,29.2734,29.1942,29.2446,84250.0
2017-11-08 10:15:00,40.65,40.89,40.65,40.76,111227.0,29.2446,29.4173,29.2446,29.3237,111227.0
2017-11-08 10:20:00,40.76,40.83,40.7,40.76,75582.0,29.3237,29.3741,29.2806,29.3237,75582.0
2017-11-08 10:25:00,40.76,40.86,40.74,40.81,60754.0,29.3237,29.3957,29.3094,29.3597,60754.0
2017-11-08 10:30:00,40.81,40.81,40.36,40.36,96732.0,29.3597,29.3597,29.036,29.036,96732.0
2017-11-08 10:35:00,40.37,40.61,40.31,40.6,212936.0,29.0432,29.2158,29.0,29.2086,212936.0
2017-11-08 10:40:00,40.6,40.6,40.17,40.19,150952.0,29.2086,29.2086,28.8993,28.9137,150952.0
2017-11-08 10:45:00,40.2,40.31,40.17,40.22,96764.0,28.9209,29.0,28.8993,28.9352,96764.0
2017-11-08 10:50:00,40.21,40.28,40.2,40.25,65888.0,28.9281,28.9784,28.9209,28.9568,65888.0
2017-11-08 10:55:00,40.24,40.35,40.19,40.32,110240.0,28.9496,29.0288,28.9137,29.0072,110240.0
2017-11-08 11:00:00,40.31,40.38,40.28,40.28,100071.0,29.0,29.0504,28.9784,28.9784,100071.0
2017-11-08 11:05:00,40.27,40.34,40.26,40.27,73304.0,28.9712,29.0216,28.964,28.9712,73304.0
2017-11-08 11:10:00,40.28,40.34,40.24,40.24,81694.0,28.9784,29.0216,28.9496,28.9496,81694.0
2017-11-08 11:15:00,40.23,40.42,40.21,40.4,94697.0,28.9424,29.0791,28.9281,29.0647,94697.0
2017-11-08 11:20:00,40.4,40.5,40.39,40.47,81048.0,29.0647,29.1367,29.0576,29.1151,81048.0
2017-11-08 11:25:00,40.47,40.56,40.47,40.55,87708.0,29.1151,29.1799,29.1151,29.1727,87708.0
2017-11-08 11:30:00,40.55,40.56,40.46,40.52,61861.0,29.1727,29.1799,29.1079,29.1511,61861.0
2017-11-08 11:35:00,40.53,40.56,40.47,40.48,48108.0,29.1583,29.1799,29.1151,29.1223,48108.0
2017-11-08 11:40:00,40.48,40.58,40.44,40.56,94692.0,29.1223,29.1942,29.0935,29.1799,94692.0
2017-11-08 11:45:00,40.56,40.57,40.47,40.5,42424.0,29.1799,29.187,29.1151,29.1367,42424.0
2017-11-08 11:50:00,40.5,40.5,40.38,40.43,46290.0,29.1367,29.1367,29.0504,29.0863,46290.0
2017-11-08 11:55:00,40.43,40.48,40.41,40.45,44306.0,29.0863,29.1223,29.0719,29.1007,44306.0
2017-11-08 12:00:00,40.44,40.44,40.27,40.3,22261.0,29.0935,29.0935,28.9712,28.9928,22261.0
2017-11-08 12:05:00,40.31,40.54,40.29,40.49,106125.0,29.0,29.1655,28.9856,29.1295,106125.0
2017-11-08 12:10:00,40.48,40.56,40.48,40.53,41503.0,29.1223,29.1799,29.1223,29.1583,41503.0
2017-11-08 12:15:00,40.53,40.63,40.53,40.61,29488.0,29.1583,29.2302,29.1583,29.2158,29488.0
2017-11-08 12:20:00,40.61,40.81,40.61,40.76,64612.0,29.2158,29.3597,29.2158,29.3237,64612.0
2017-11-08 12:25:00,40.77,40.78,40.7,40.75,36035.0,29.3309,29.3381,29.2806,29.3165,36035.0
2017-11-08 12:30:00,40.74,40.77,40.68,40.73,92963.0,29.3094,29.3309,29.2662,29.3022,92963.0
2017-11-08 12:35:00,40.74,40.75,40.55,40.6,66604.0,29.3094,29.3165,29.1727,29.2086,66604.0
2017-11-08 12:40:00,40.59,40.6,40.47,40.59,30917.0,29.2014,29.2086,29.1151,29.2014,30917.0
2017-11-08 12:45:00,40.59,40.62,40.56,40.57,34948.0,29.2014,29.223,29.1799,29.187,34948.0
2017-11-08 12:50:00,40.56,40.56,40.41,40.44,39122.0,29.1799,29.1799,29.0719,29.0935,39122.0
2017-11-08 12:55:00,40.44,40.44,40.21,40.23,60610.0,29.0935,29.0935,28.9281,28.9424,60610.0
2017-11-08 13:00:00,40.23,40.31,40.22,40.23,43009.0,28.9424,29.0,28.9352,28.9424,43009.0
2017-11-08 13:05:00,40.23,40.3,40.2,40.28,62559.0,28.9424,28.9928,28.9209,28.9784,62559.0
2017-11-08 13:10:00,40.28,40.28,40.19,40.24,49930.0,28.9784,28.9784,28.9137,28.9496,49930.0
2017-11-08 13:15:00,40.24,40.26,40.21,40.24,34201.0,28.9496,28.964,28.9281,28.9496,34201.0
2017-11-08 13:20:00,40.24,40.29,40.24,40.28,20617.0,28.9496,28.9856,28.9496,28.9784,20617.0
2017-11-08 13:25:00,40.28,40.34,40.28,40.31,47852.0,28.9784,29.0216,28.9784,29.0,47852.0
2017-11-08 13:30:00,40.31,40.31,40.25,40.27,18915.0,29.0,29.0,28.9568,28.9712,18915.0
2017-11-08 13:35:00,40.27,40.29,40.26,40.29,26953.0,28.9712,28.9856,28.964,28.9856,26953.0
2017-11-08 13:40:00,40.29,40.29,40.2,40.22,42452.0,28.9856,28.9856,28.9209,28.9352,42452.0
2017-11-08 13:45:00,40.22,40.28,40.22,40.24,36939.0,28.9352,28.9784,28.9352,28.9496,36939.0
2017-11-08 13:50:00,40.25,40.36,40.25,40.34,55520.0,28.9568,29.036,28.9568,29.0216,55520.0
2017-11-08 13:55:00,40.34,40.37,40.26,40.29,44187.0,29.0216,29.0432,28.964,28.9856,44187.0
2017-11-08 14:00:00,40.3,40.33,40.23,40.25,43332.0,28.9928,29.0144,28.9424,28.9568,43332.0
2017-11-08 14:05:00,40.25,40.28,40.21,40.27,53450.0,28.9568,28.9784,28.9281,28.9712,53450.0
2017-11-08 14:10:00,40.27,40.31,40.24,40.3,46050.0,28.9712,29.0,28.9496,28.9928,46050.0
2017-11-08 14:15:00,40.3,40.38,40.29,40.38,31302.0,28.9928,29.0504,28.9856,29.0504,31302.0
2017-11-08 14:20:00,40.37,40.44,40.37,40.41,41953.0,29.0432,29.0935,29.0432,29.0719,41953.0
2017-11-08 14:25:00,40.41,40.44,40.39,40.42,48744.0,29.0719,29.0935,29.0576,29.0791,48744.0
2017-11-08 14:30:00,40.43,40.47,40.42,40.45,65169.0,29.0863,29.1151,29.0791,29.1007,65169.0
2017-11-08 14:35:00,40.44,40.45,40.38,40.41,30108.0,29.0935,29.1007,29.0504,29.0719,30108.0
2017-11-08 14:40:00,40.41,40.41,40.35,40.39,30613.0,29.0719,29.0719,29.0288,29.0576,30613.0
2017-11-08 14:45:00,40.4,40.42,40.38,40.41,26664.0,29.0647,29.0791,29.0504,29.0719,26664.0
2017-11-08 14:50:00,40.41,40.47,40.4,40.4,64453.0,29.0719,29.1151,29.0647,29.0647,64453.0
2017-11-08 14:55:00,40.4,40.42,40.36,40.39,34427.0,29.0647,29.0791,29.036,29.0576,34427.0
2017-11-08 15:00:00,40.39,40.42,40.34,40.4,95363.0,29.0576,29.0791,29.0216,29.0647,95363.0
2017-11-08 15:05:00,40.4,40.43,40.36,40.39,56883.0,29.0647,29.0863,29.036,29.0576,56883.0
2017-11-08 15:10:00,40.39,40.41,40.33,40.33,38794.0,29.0576,29.0719,29.0144,29.0144,38794.0
2017-11-08 15:15:00,40.32,40.33,40.24,40.3,39119.0,29.0072,29.0144,28.9496,28.9928,39119.0
2017-11-08 15:20:00,40.3,40.31,40.18,40.19,48318.0,28.9928,29.0,28.9065,28.9137,48318.0
2017-11-08 15:25:00,40.19,40.22,40.12,40.22,131042.0,28.9137,28.9352,28.8633,28.9352,131042.0
2017-11-08 15:30:00,40.23,40.23,40.18,40.21,58279.0,28.9424,28.9424,28.9065,28.9281,58279.0
2017-11-08 15:35:00,40.22,40.22,40.16,40.21,96284.0,28.9352,28.9352,28.8921,28.9281,96284.0
2017-11-08 15:40:00,40.2,40.25,40.19,40.24,62704.0,28.9209,28.9568,28.9137,28.9496,62704.0
2017-11-08 15:45:00,40.23,40.24,40.11,40.2,147095.0,28.9424,28.9496,28.8561,28.9209,147095.0
2017-11-08 15:50:00,40.21,40.25,40.18,40.24,131502.0,28.9281,28.9568,28.9065,28.9496,131502.0
2017-11-08 15:55:00,40.24,40.27,40.22,40.26,181867.0,28.9496,28.9712,28.9352,28.964,181867.0
2017-11-09 09:30:00,40.12,40.36,40.07,40.35,87490.0,28.8633,29.036,28.8273,29.0288,87490.0
2017-11-09 09:35:00,40.37,40.4,40.24,40.32,54590.0,29.0432,29.0647,28.9496,29.0072,54590.0
2017-11-09 09:40:00,40.31,40.56,40.31,40.41,54427.0,29.0,29.1799,29.0,29.0719,54427.0
2017-11-09 09:45:00,40.4,40.47,40.34,40.46,32134.0,29.0647,29.1151,29.0216,29.1079,32134.0
2017-11-09 09:50:00,40.44,40.47,40.3,40.36,37081.0,29.0935,29.1151,28.9928,29.036,37081.0
2017-11-09 09:55:00,40.36,40.46,40.3,40.32,45361.0,29.036,29.1079,28.9928,29.0072,45361.0
2017-11-09 10:00:00,40.35,40.62,40.34,40.6,133655.0,29.0288,29.223,29.0216,29.2086,133655.0
2017-11-09 10:05:00,40.6,40.64,40.56,40.61,48163.0,29.2086,29.2374,29.1799,29.2158,48163.0
2017-11-09 10:10:00,40.6,40.65,40.44,40.46,61957.0,29.2086,29.2446,29.0935,29.1079,61957.0
2017-11-09 10:15:00,40.47,40.67,40.45,40.67,30288.0,29.1151,29.259,29.1007,29.259,30288.0
2017-11-09 10:20:00,40.67,40.69,40.6,40.62,48189.0,29.259,29.2734,29.2086,29.223,48189.0
2017-11-09 10:25:00,40.62,40.64,40.53,40.56,32917.0,29.223,29.2374,29.1583,29.1799,32917.0
2017-11-09 10:30:00,40.57,40.58,40.48,40.57,51385.0,29.187,29.1942,29.1223,29.187,51385.0
2017-11-09 10:35:00,40.56,40.67,40.56,40.61,76687.0,29.1799,29.259,29.1799,29.2158,76687.0
2017-11-09 10:40:00,40.6,40.68,40.57,40.66,38224.0,29.2086,29.2662,29.187,29.2518,38224.0
2017-11-09 10:45:00,40.65,40.67,40.59,40.63,41639.0,29.2446,29.259,29.2014,29.2302,41639.0
2017-11-09 10:50:00,40.64,40.83,40.64,40.82,44924.0,29.2374,29.3741,29.2374,29.3669,44924.0
2017-11-09 10:55:00,40.82,40.82,40.66,40.72,50353.0,29.3669,29.3669,29.2518,29.295,50353.0
2017-11-09 11:00:00,40.71,40.75,40.62,40.63,45226.0,29.2878,29.3165,29.223,29.2302,45226.0
2017-11-09 11:05:00,40.63,40.69,40.52,40.52,42680.0,29.2302,29.2734,29.1511,29.1511,42680.0
2017-11-09 11:10:00,40.51,40.56,40.44,40.54,67559.0,29.1439,29.1799,29.0935,29.1655,67559.0
2017-11-09 11:15:00,40.54,40.54,40.46,40.47,32936.0,29.1655,29.1655,29.1079,29.1151,32936.0
2017-11-09 11:20:00,40.48,40.53,40.44,40.51,47190.0,29.1223,29.1583,29.0935,29.1439,47190.0
2017-11-09 11:25:00,40.52,40.68,40.52,40.65,77659.0,29.1511,29.2662,29.1511,29.2446,77659.0
2017-11-09 11:30:00,40.65,40.69,40.58,40.68,36811.0,29.2446,29.2734,29.1942,29.2662,36811.0
2017-11-09 11:35:00,40.68,40.68,40.58,40.65,45781.0,29.2662,29.2662,29.1942,29.2446,45781.0
2017-11-09 11:40:00,40.65,40.72,40.6,40.7,96000.0,29.2446,29.295,29.2086,29.2806,96000.0
2017-11-09 11:45:00,40.7,40.71,40.53,40.55,69709.0,29.2806,29.2878,29.1583,29.1727,69709.0
2017-11-09 11:50:00,40.55,40.56,40.42,40.51,82427.0,29.1727,29.1799,29.0791,29.1439,82427.0
2017-11-09 11:55:00,40.51,40.51,40.35,40.44,56068.0,29.1439,29.1439,29.0288,29.0935,56068.0
2017-11-09 12:00:00,40.43,40.51,40.41,40.43,88030.0,29.0863,29.1439,29.0719,29.0863,88030.0
2017-11-09 12:05:00,40.44,40.49,40.41,40.47,17221.0,29.0935,29.1295,29.0719,29.1151,17221.0
2017-11-09 12:10:00,40.47,40.5,40.43,40.43,59969.0,29.1151,29.1367,29.0863,29.0863,59969.0
2017-11-09 12:15:00,40.43,40.49,40.41,40.46,23901.0,29.0863,29.1295,29.0719,29.1079,23901.0
2017-11-09 12:20:00,40.47,40.47,40.31,40.31,50419.0,29.1151,29.1151,29.0,29.0,50419.0
2017-11-09 12:25:00,40.31,40.39,40.3,40.32,29023.0,29.0,29.0576,28.9928,29.0072,29023.0
2017-11-09 12:30:00,40.32,40.37,40.28,40.36,31390.0,29.0072,29.0432,28.9784,29.036,31390.0
2017-11-09 12:35:00,40.36,40.43,40.36,40.4,27085.0,29.036,29.0863,29.036,29.0647,27085.0
2017-11-09 12:40:00,40.4,40.5,40.38,40.5,29913.0,29.0647,29.1367,29.0504,29.1367,29913.0
2017-11-09 12:45:00,40.5,40.5,40.39,40.45,35079.0,29.1367,29.1367,29.0576,29.1007,35079.0
2017-11-09 12:50:00,40.45,40.52,40.41,40.52,36766.0,29.1007,29.1511,29.0719,29.1511,36766.0
2017-11-09 12:55:00,40.52,40.53,40.44,40.46,18963.0,29.1511,29.1583,29.0935,29.1079,18963.0
2017-11-09 13:00:00,40.46,40.56,40.46,40.53,21234.0,29.1079,29.1799,29.1079,29.1583,21234.0
2017-11-09 13:05:00,40.52,40.59,40.48,40.58,41370.0,29.1511,29.2014,29.1223,29.1942,41370.0
2017-11-09 13:10:00,40.59,40.61,40.5,40.51,51923.0,29.2014,29.2158,29.1367,29.1439,51923.0
2017-11-09 13:15:00,40.51,40.55,40.46,40.52,20607.0,29.1439,29.1727,29.1079,29.1511,20607.0
2017-11-09 13:20:00,40.52,40.6,40.52,40.53,40763.0,29.1511,29.2086,29.1511,29.1583,40763.0
2017-11-09 13:25:00,40.54,40.59,40.53,40.59,26892.0,29.1655,29.2014,29.1583,29.2014,26892.0
2017-11-09 13:30:00,40.6,40.63,40.55,40.63,28451.0,29.2086,29.2302,29.1727,29.2302,28451.0
2017-11-09 13:35:00,40.63,40.67,40.58,40.66,63083.0,29.2302,29.259,29.1942,29.2518,63083.0
2017-11-09 13:40:00,40.64,40.67,40.6,40.63,60078.0,29.2374,29.259,29.2086,29.2302,60078.0
2017-11-09 13:45:00,40.63,40.7,40.6,40.61,30915.0,29.2302,29.2806,29.2086,29.2158,30915.0
2017-11-09 13:50:00,40.62,40.62,40.57,40.59,24363.0,29.223,29.223,29.187,29.2014,24363.0
2017-11-09 13:55:00,40.59,40.65,40.59,40.65,33818.0,29.2014,29.2446,29.2014,29.2446,33818.0
2017-11-09 14:00:00,40.65,40.67,40.61,40.63,44108.0,29.2446,29.259,29.2158,29.2302,44108.0
2017-11-09 14:05:00,40.63,40.74,40.62,40.72,54927.0,29.2302,29.3094,29.223,29.295,54927.0
2017-11-09 14:10:00,40.72,40.73,40.57,40.58,74631.0,29.295,29.3022,29.187,29.1942,74631.0
2017-11-09 14:15:00,40.58,40.61,40.55,40.55,38919.0,29.1942,29.2158,29.1727,29.1727,38919.0
2017-11-09 14:20:00,40.55,40.58,40.53,40.55,43855.0,29.1727,29.1942,29.1583,29.1727,43855.0
2017-11-09 14:25:00,40.55,40.59,40.51,40.54,61223.0,29.1727,29.2014,29.1439,29.1655,61223.0
2017-11-09 14:30:00,40.54,40.71,40.54,40.71,71056.0,29.1655,29.2878,29.1655,29.2878,71056.0
2017-11-09 14:35:00,40.71,40.8,40.69,40.74,53322.0,29.2878,29.3525,29.2734,29.3094,53322.0
2017-11-09 14:40:00,40.74,40.74,40.67,40.71,26560.0,29.3094,29.3094,29.259,29.2878,26560.0
2017-11-09 14:45:00,40.71,40.74,40.69,40.71,28098.0,29.2878,29.3094,29.2734,29.2878,28098.0
2017-11-09 14:50:00,40.71,40.77,40.69,40.76,35077.0,29.2878,29.3309,29.2734,29.3237,35077.0
2017-11-09 14:55:00,40.76,40.83,40.75,40.83,57076.0,29.3237,29.3741,29.3165,29.3741,57076.0
2017-11-09 15:00:00,40.83,40.87,40.82,40.84,73523.0,29.3741,29.4029,29.3669,29.3813,73523.0
2017-11-09 15:05:00,40.84,40.88,40.82,40.85,51581.0,29.3813,29.4101,29.3669,29.3885,51581.0
2017-11-09 15:10:00,40.85,40.88,40.83,40.86,69925.0,29.3885,29.4101,29.3741,29.3957,69925.0
2017-11-09 15:15:00,40.86,40.88,40.82,40.85,74847.0,29.3957,29.4101,29.3669,29.3885,74847.0
2017-11-09 15:20:00,40.84,40.99,40.84,40.98,87520.0,29.3813,29.4892,29.3813,29.482,87520.0
2017-11-09 15:25:00,40.98,41.03,40.93,41.0,134329.0,29.482,29.518,29.446,29.4964,134329.0
2017-11-09 15:30:00,41.0,41.01,40.84,40.84,71120.0,29.4964,29.5036,29.3813,29.3813,71120.0
2017-11-09 15:35:00,40.85,40.93,40.82,40.9,91758.0,29.3885,29.446,29.3669,29.4245,91758.0
2017-11-09 15:40:00,40.91,40.94,40.88,40.89,70725.0,29.4317,29.4532,29.4101,29.4173,70725.0
2017-11-09 15:45:00,40.88,40.89,40.76,40.8,87859.0,29.4101,29.4173,29.3237,29.3525,87859.0
2017-11-09 15:50:00,40.8,40.81,40.76,40.81,78711.0,29.3525,29.3597,29.3237,29.3597,78711.0
2017-11-09 15:55:00,40.8,40.87,40.8,40.82,201667.0,29.3525,29.4029,29.3525,29.3669,201667.0
2017-11-10 09:30:00,41.0,41.0,40.65,40.78,95376.0,29.4964,29.4964,29.2446,29.3381,95376.0
2017-11-10 09:35:00,40.79,40.83,40.51,40.8,92122.0,29.3453,29.3741,29.1439,29.3525,92122.0
2017-11-10 09:40:00,40.82,40.97,40.79,40.91,24256.0,29.3669,29.4748,29.3453,29.4317,24256.0
2017-11-10 09:45:00,40.89,41.02,40.89,40.92,63111.0,29.4173,29.5108,29.4173,29.4388,63111.0
2017-11-10 09:50:00,40.91,40.91,40.72,40.72,50358.0,29.4317,29.4317,29.295,29.295,50358.0
2017-11-10 09:55:00,40.7,40.74,40.64,40.73,37587.0,29.2806,29.3094,29.2374,29.3022,37587.0
2017-11-10 10:00:00,40.7,40.73,40.62,40.62,34627.0,29.2806,29.3022,29.223,29.223,34627.0
2017-11-10 10:05:00,40.62,40.64,40.55,40.63,44095.0,29.223,29.2374,29.1727,29.2302,44095.0
2017-11-10 10:10:00,40.63,40.72,40.55,40.56,62235.0,29.2302,29.295,29.1727,29.1799,62235.0
2017-11-10 10:15:00,40.54,40.6,40.51,40.58,77617.0,29.1655,29.2086,29.1439,29.1942,77617.0
2017-11-10 10:20:00,40.59,40.77,40.59,40.75,76197.0,29.2014,29.3309,29.2014,29.3165,76197.0
2017-11-10 10:25:00,40.76,40.81,40.64,40.64,82888.0,29.3237,29.3597,29.2374,29.2374,82888.0
2017-11-10 10:30:00,40.64,40.74,40.64,40.73,120856.0,29.2374,29.3094,29.2374,29.3022,120856.0
2017-11-10 10:35:00,40.73,40.76,40.54,40.6,42135.0,29.3022,29.3237,29.1655,29.2086,42135.0
2017-11-10 10:40:00,40.64,40.66,40.48,40.53,35921.0,29.2374,29.2518,29.1223,29.1583,35921.0
2017-11-10 10:45:00,40.53,40.61,40.52,40.52,17733.0,29.1583,29.2158,29.1511,29.1511,17733.0
2017-11-10 10:50:00,40.54,40.55,40.46,40.47,24690.0,29.1655,29.1727,29.1079,29.1151,24690.0
2017-11-10 10:55:00,40.47,40.59,40.45,40.54,13578.0,29.1151,29.2014,29.1007,29.1655,13578.0
2017-11-10 11:00:00,40.53,40.56,40.5,40.53,45141.0,29.1583,29.1799,29.1367,29.1583,45141.0
2017-11-10 11:05:00,40.52,40.56,40.51,40.52,60949.0,29.1511,29.1799,29.1439,29.1511,60949.0
2017-11-10 11:10:00,40.52,40.53,40.45,40.45,26637.0,29.1511,29.1583,29.1007,29.1007,26637.0
2017-11-10 11:15:00,40.44,40.48,40.41,40.45,104406.0,29.0935,29.1223,29.0719,29.1007,104406.0
2017-11-10 11:20:00,40.43,40.51,40.42,40.5,36723.0,29.0863,29.1439,29.0791,29.1367,36723.0
2017-11-10 11:25:00,40.51,40.55,40.5,40.52,33626.0,29.1439,29.1727,29.1367,29.1511,33626.0
2017-11-10 11:30:00,40.51,40.52,40.43,40.47,40110.0,29.1439,29.1511,29.0863,29.1151,40110.0
2017-11-10 11:35:00,40.47,40.54,40.47,40.5,43080.0,29.1151,29.1655,29.1151,29.1367,43080.0
2017-11-10 11:40:00,40.5,40.61,40.48,40.61,41039.0,29.1367,29.2158,29.1223,29.2158,41039.0
2017-11-10 11:45:00,40.61,40.61,40.47,40.5,22327.0,29.2158,29.2158,29.1151,29.1367,22327.0
2017-11-10 11:50:00,40.49,40.49,40.39,40.4,16624.0,29.1295,29.1295,29.0576,29.0647,16624.0
2017-11-10 11:55:00,40.39,40.46,40.38,40.4,18493.0,29.0576,29.1079,29.0504,29.0647,18493.0
2017-11-10 12:00:00,40.4,40.42,40.33,40.33,70208.0,29.0647,29.0791,29.0144,29.0144,70208.0
2017-11-10 12:05:00,40.34,40.4,40.34,40.37,38565.0,29.0216,29.0647,29.0216,29.0432,38565.0
2017-11-10 12:10:00,40.36,40.36,40.15,40.16,32107.0,29.036,29.036,28.8849,28.8921,32107.0
2017-11-10 12:15:00,40.15,40.19,40.09,40.11,24439.0,28.8849,28.9137,28.8417,28.8561,24439.0
2017-11-10 12:20:00,40.08,40.18,40.06,40.17,45031.0,28.8345,28.9065,28.8201,28.8993,45031.0
2017-11-10 12:25:00,40.16,40.18,40.08,40.09,44714.0,28.8921,28.9065,28.8345,28.8417,44714.0
2017-11-10 12:30:00,40.09,40.24,40.09,40.22,54263.0,28.8417,28.9496,28.8417,28.9352,54263.0
2017-11-10 12:35:00,40.22,40.31,40.22,40.26,14610.0,28.9352,29.0,28.9352,28.964,14610.0
2017-11-10 12:40:00,40.25,40.27,40.18,40.19,13883.0,28.9568,28.9712,28.9065,28.9137,13883.0
2017-11-10 12:45:00,40.2,40.2,40.13,40.2,74312.0,28.9209,28.9209,28.8705,28.9209,74312.0
2017-11-10 12:50:00,40.2,40.26,40.18,40.22,33847.0,28.9209,28.964,28.9065,28.9352,33847.0
2017-11-10 12:55:00,40.22,40.23,40.17,40.17,16153.0,28.9352,28.9424,28.8993,28.8993,16153.0
2017-11-10 13:00:00,40.18,40.2,40.13,40.13,15464.0,28.9065,28.9209,28.8705,28.8705,15464.0
2017-11-10 13:05:00,40.14,40.14,40.09,40.14,28116.0,28.8777,28.8777,28.8417,28.8777,28116.0
2017-11-10 13:10:00,40.14,40.15,40.04,40.05,33432.0,28.8777,28.8849,28.8058,28.8129,33432.0
2017-11-10 13:15:00,40.05,40.1,40.01,40.08,33474.0,28.8129,28.8489,28.7842,28.8345,33474.0
2017-11-10 13:20:00,40.08,40.14,40.05,40.13,16152.0,28.8345,28.8777,28.8129,28.8705,16152.0
2017-11-10 13:25:00,40.13,40.19,40.12,40.12,16072.0,28.8705,28.9137,28.8633,28.8633,16072.0
2017-11-10 13:30:00,40.12,40.2,40.11,40.16,21216.0,28.8633,28.9209,28.8561,28.8921,21216.0
2017-11-10 13:35:00,40.16,40.22,40.15,40.22,16534.0,28.8921,28.9352,28.8849,28.9352,16534.0
2017-11-10 13:40:00,40.22,40.24,40.14,40.16,37664.0,28.9352,28.9496,28.8777,28.8921,37664.0
2017-11-10 13:45:00,40.15,40.22,40.15,40.18,14650.0,28.8849,28.9352,28.8849,28.9065,14650.0
2017-11-10 13:50:00,40.19,40.26,40.17,40.24,26533.0,28.9137,28.964,28.8993,28.9496,26533.0
2017-11-10 13:55:00,40.25,40.27,40.21,40.23,22295.0,28.9568,28.9712,28.9281,28.9424,22295.0
2017-11-10 14:00:00,40.23,40.26,40.2,40.23,22627.0,28.9424,28.964,28.9209,28.9424,22627.0
2017-11-10 14:05:00,40.24,40.25,40.18,40.2,15318.0,28.9496,28.9568,28.9065,28.9209,15318.0
2017-11-10 14:10:00,40.2,40.32,40.2,40.32,26074.0,28.9209,29.0072,28.9209,29.0072,26074.0
2017-11-10 14:15:00,40.32,40.33,40.27,40.32,29041.0,29.0072,29.0144,28.9712,29.0072,29041.0
2017-11-10 14:20:00,40.31,40.38,40.31,40.32,28215.0,29.0,29.0504,29.0,29.0072,28215.0
2017-11-10 14:25:00,40.31,40.34,40.31,40.33,51901.0,29.0,29.0216,29.0,29.0144,51901.0
2017-11-10 14:30:00,40.34,40.36,40.33,40.35,37397.0,29.0216,29.036,29.0144,29.0288,37397.0
2017-11-10 14:35:00,40.35,40.39,40.33,40.34,31616.0,29.0288,29.0576,29.0144,29.0216,31616.0
2017-11-10 14:40:00,40.35,40.37,40.34,40.37,42682.0,29.0288,29.0432,29.0216,29.0432,42682.0
2017-11-10 14:45:00,40.37,40.37,40.33,40.37,21366.0,29.0432,29.0432,29.0144,29.0432,21366.0
2017-11-10 14:50:00,40.36,40.37,40.33,40.37,19405.0,29.036,29.0432,29.0144,29.0432,19405.0
2017-11-10 14:55:00,40.36,40.38,40.34,40.35,23462.0,29.036,29.0504,29.0216,29.0288,23462.0
2017-11-10 15:00:00,40.35,40.38,40.33,40.33,27088.0,29.0288,29.0504,29.0144,29.0144,27088.0
2017-11-10 15:05:00,40.33,40.35,40.32,40.32,25788.0,29.0144,29.0288,29.0072,29.0072,25788.0
2017-11-10 15:10:00,40.32,40.36,40.32,40.36,24476.0,29.0072,29.036,29.0072,29.036,24476.0
2017-11-10 15:15:00,40.36,40.36,40.33,40.36,25524.0,29.036,29.036,29.0144,29.036,25524.0
2017-11-10 15:20:00,40.36,40.41,40.35,40.41,30884.0,29.036,29.0719,29.0288,29.0719,30884.0
2017-11-10 15:25:00,40.41,40.42,40.39,40.42,26871.0,29.0719,29.0791,29.0576,29.0791,26871.0
2017-11-10 15:30:00,40.41,40.5,40.41,40.47,36685.0,29.0719,29.1367,29.0719,29.1151,36685.0
2017-11-10 15:35:00,40.47,40.48,40.42,40.44,49832.0,29.1151,29.1223,29.0791,29.0935,49832.0
2017-11-10 15:40:00,40.44,40.44,40.38,40.39,39002.0,29.0935,29.0935,29.0504,29.0576,39002.0
2017-11-10 15:45:00,40.37,40.42,40.35,40.39,89150.0,29.0432,29.0791,29.0288,29.0576,89150.0
2017-11-10 15:50:00,40.4,40.42,40.37,40.39,98621.0,29.0647,29.0791,29.0432,29.0576,98621.0
2017-11-10 15:55:00,40.39,40.43,40.36,40.41,197111.0,29.0576,29.0863,29.036,29.0719,197111.0
2017-11-13 09:30:00,39.68,40.3,39.55,40.16,151025.0,28.5468,28.9928,28.4532,28.8921,151025.0
2017-11-13 09:35:00,40.15,40.17,39.93,40.08,64801.0,28.8849,28.8993,28.7266,28.8345,64801.0
2017-11-13 09:40:00,40.06,40.09,39.95,40.04,44652.0,28.8201,28.8417,28.741,28.8058,44652.0
2017-11-13 09:45:00,40.06,40.24,40.06,40.23,45664.0,28.8201,28.9496,28.8201,28.9424,45664.0
2017-11-13 09:50:00,40.23,40.33,40.2,40.31,63381.0,28.9424,29.0144,28.9209,29.0,63381.0
2017-11-13 09:55:00,40.31,40.38,40.29,40.37,44157.0,29.0,29.0504,28.9856,29.0432,44157.0
2017-11-13 10:00:00,40.37,40.57,40.37,40.4,89531.0,29.0432,29.187,29.0432,29.0647,89531.0
2017-11-13 10:05:00,40.4,40.51,40.36,40.4,41427.0,29.0647,29.1439,29.036,29.0647,41427.0
2017-11-13 10:10:00,40.4,40.46,40.37,40.39,24149.0,29.0647,29.1079,29.0432,29.0576,24149.0
2017-11-13 10:15:00,40.38,40.38,40.24,40.24,26704.0,29.0504,29.0504,28.9496,28.9496,26704.0
2017-11-13 10:20:00,40.23,40.31,40.19,40.28,21458.0,28.9424,29.0,28.9137,28.9784,21458.0
2017-11-13 10:25:00,40.29,40.3,40.16,40.23,36041.0,28.9856,28.9928,28.8921,28.9424,36041.0
2017-11-13 10:30:00,40.24,40.25,40.12,40.13,15029.0,28.9496,28.9568,28.8633,28.8705,15029.0
2017-11-13 10:35:00,40.13,40.19,40.11,40.19,21546.0,28.8705,28.9137,28.8561,28.9137,21546.0
2017-11-13 10:40:00,40.2,40.2,40.13,40.14,18533.0,28.9209,28.9209,28.8705,28.8777,18533.0
2017-11-13 10:45:00,40.13,40.18,40.07,40.18,23323.0,28.8705,28.9065,28.8273,28.9065,23323.0
2017-11-13 10:50:00,40.17,40.24,40.15,40.15,18506.0,28.8993,28.9496,28.8849,28.8849,18506.0
2017-11-13 10:55:00,40.17,40.2,40.15,40.15,10855.0,28.8993,28.9209,28.8849,28.8849,10855.0
2017-11-13 11:00:00,40.16,40.18,40.09,40.16,24263.0,28.8921,28.9065,28.8417,28.8921,24263.0
2017-11-13 11:05:00,40.15,40.19,40.13,40.18,23415.0,28.8849,28.9137,28.8705,28.9065,23415.0
2017-11-13 11:10:00,40.17,40.17,40.11,40.13,17108.0,28.8993,28.8993,28.8561,28.8705,17108.0
2017-11-13 11:15:00,40.12,40.14,40.08,40.11,34660.0,28.8633,28.8777,28.8345,28.8561,34660.0
2017-11-13 11:20:00,40.12,40.13,40.02,40.07,38262.0,28.8633,28.8705,28.7914,28.8273,38262.0
2017-11-13 11:25:00,40.07,40.07,39.96,39.98,60689.0,28.8273,28.8273,28.7482,28.7626,60689.0
2017-11-13 11:30:00,39.98,40.01,39.92,39.93,28776.0,28.7626,28.7842,28.7194,28.7266,28776.0
2017-11-13 11:35:00,39.94,39.95,39.82,39.83,22871.0,28.7338,28.741,28.6475,28.6547,22871.0
2017-11-13 11:40:00,39.82,39.85,39.7,39.76,61348.0,28.6475,28.6691,28.5611,28.6043,61348.0
2017-11-13 11:45:00,39.76,39.83,39.73,39.82,209680.0,28.6043,28.6547,28.5827,28.6475,209680.0
2017-11-13 11:50:00,39.82,39.92,39.81,39.88,84082.0,28.6475,28.7194,28.6403,28.6906,84082.0
2017-11-13 11:55:00,39.88,39.88,39.82,39.83,41145.0,28.6906,28.6906,28.6475,28.6547,41145.0
2017-11-13 12:00:00,39.84,40.02,39.84,40.01,27487.0,28.6619,28.7914,28.6619,28.7842,27487.0
2017-11-13 12:05:00,40.02,40.05,39.93,40.01,45585.0,28.7914,28.8129,28.7266,28.7842,45585.0
2017-11-13 12:10:00,40.02,40.04,39.97,39.99,11600.0,28.7914,28.8058,28.7554,28.7698,11600.0
2017-11-13 12:15:00,39.98,40.01,39.96,39.97,14752.0,28.7626,28.7842,28.7482,28.7554,14752.0
2017-11-13 12:20:00,39.96,40.03,39.9,39.93,23160.0,28.7482,28.7986,28.705,28.7266,23160.0
2017-11-13 12:25:00,39.93,39.93,39.83,39.85,15275.0,28.7266,28.7266,28.6547,28.6691,15275.0
2017-11-13 12:30:00,39.85,39.89,39.83,39.89,44608.0,28.6691,28.6978,28.6547,28.6978,44608.0
2017-11-13 12:35:00,39.89,39.96,39.87,39.9,10610.0,28.6978,28.7482,28.6835,28.705,10610.0
2017-11-13 12:40:00,39.9,39.95,39.86,39.92,12914.0,28.705,28.741,28.6763,28.7194,12914.0
2017-11-13 12:45:00,39.93,39.98,39.91,39.98,18373.0,28.7266,28.7626,28.7122,28.7626,18373.0
2017-11-13 12:50:00,39.98,39.99,39.88,39.91,16368.0,28.7626,28.7698,28.6906,28.7122,16368.0
2017-11-13 12:55:00,39.91,39.92,39.87,39.88,14424.0,28.7122,28.7194,28.6835,28.6906,14424.0
2017-11-13 13:00:00,39.88,39.93,39.86,39.93,12893.0,28.6906,28.7266,28.6763,28.7266,12893.0
2017-11-13 13:05:00,39.93,39.94,39.9,39.9,25703.0,28.7266,28.7338,28.705,28.705,25703.0
2017-11-13 13:10:00,39.9,39.9,39.83,39.86,11782.0,28.705,28.705,28.6547,28.6763,11782.0
2017-11-13 13:15:00,39.87,39.88,39.82,39.84,8999.0,28.6835,28.6906,28.6475,28.6619,8999.0
2017-11-13 13:20:00,39.84,39.9,39.84,39.88,14338.0,28.6619,28.705,28.6619,28.6906,14338.0
2017-11-13 13:25:00,39.88,39.89,39.84,39.84,17636.0,28.6906,28.6978,28.6619,28.6619,17636.0
2017-11-13 13:30:00,39.84,39.87,39.81,39.81,12906.0,28.6619,28.6835,28.6403,28.6403,12906.0
2017-11-13 13:35:00,39.81,39.85,39.76,39.77,59620.0,28.6403,28.6691,28.6043,28.6115,59620.0
2017-11-13 13:40:00,39.78,39.79,39.69,39.69,13894.0,28.6187,28.6259,28.554,28.554,13894.0
2017-11-13 13:45:00,39.68,39.71,39.66,39.68,19285.0,28.5468,28.5683,28.5324,28.5468,19285.0
2017-11-13 13:50:00,39.68,39.76,39.68,39.75,20481.0,28.5468,28.6043,28.5468,28.5971,20481.0
2017-11-13 13:55:00,39.74,39.77,39.73,39.76,20603.0,28.5899,28.6115,28.5827,28.6043,20603.0
2017-11-13 14:00:00,39.77,39.78,39.73,39.75,19398.0,28.6115,28.6187,28.5827,28.5971,19398.0
2017-11-13 14:05:00,39.76,39.77,39.67,39.68,20896.0,28.6043,28.6115,28.5396,28.5468,20896.0
2017-11-13 14:10:00,39.67,39.76,39.67,39.72,17062.0,28.5396,28.6043,28.5396,28.5755,17062.0
2017-11-13 14:15:00,39.72,39.75,39.69,39.69,23788.0,28.5755,28.5971,28.554,28.554,23788.0
2017-11-13 14:20:00,39.69,39.72,39.65,39.7,21201.0,28.554,28.5755,28.5252,28.5611,21201.0
2017-11-13 14:25:00,39.7,39.74,39.68,39.71,29858.0,28.5611,28.5899,28.5468,28.5683,29858.0
2017-11-13 14:30:00,39.72,39.76,39.7,39.72,27471.0,28.5755,28.6043,28.5611,28.5755,27471.0
2017-11-13 14:35:00,39.73,39.73,39.66,39.66,38577.0,28.5827,28.5827,28.5324,28.5324,38577.0
2017-11-13 14:40:00,39.67,39.76,39.67,39.75,25870.0,28.5396,28.6043,28.5396,28.5971,25870.0
2017-11-13 14:45:00,39.75,39.75,39.72,39.74,21631.0,28.5971,28.5971,28.5755,28.5899,21631.0
2017-11-13 14:50:00,39.73,39.73,39.68,39.71,16804.0,28.5827,28.5827,28.5468,28.5683,16804.0
2017-11-13 14:55:00,39.71,39.73,39.69,39.69,23255.0,28.5683,28.5827,28.554,28.554,23255.0
2017-11-13 15:00:00,39.68,39.72,39.67,39.71,31934.0,28.5468,28.5755,28.5396,28.5683,31934.0
2017-11-13 15:05:00,39.71,39.74,39.7,39.71,19408.0,28.5683,28.5899,28.5611,28.5683,19408.0
2017-11-13 15:10:00,39.71,39.72,39.65,39.67,40420.0,28.5683,28.5755,28.5252,28.5396,40420.0
2017-11-13 15:15:00,39.67,39.71,39.67,39.69,19869.0,28.5396,28.5683,28.5396,28.554,19869.0
2017-11-13 15:20:00,39.7,39.73,39.69,39.71,28608.0,28.5611,28.5827,28.554,28.5683,28608.0
2017-11-13 15:25:00,39.71,39.72,39.68,39.68,29171.0,28.5683,28.5755,28.5468,28.5468,29171.0
2017-11-13 15:30:00,39.68,39.69,39.64,39.66,64316.0,28.5468,28.554,28.518,28.5324,64316.0
2017-11-13 15:35:00,39.65,39.71,39.64,39.69,52294.0,28.5252,28.5683,28.518,28.554,52294.0
2017-11-13 15:40:00,39.69,39.71,39.6,39.61,54348.0,28.554,28.5683,28.4892,28.4964,54348.0
2017-11-13 15:45:00,39.61,39.66,39.58,39.64,100404.0,28.4964,28.5324,28.4748,28.518,100404.0
2017-11-13 15:50:00,39.65,39.71,39.64,39.66,122526.0,28.5252,28.5683,28.518,28.5324,122526.0
2017-11-13 15:55:00,39.67,39.68,39.64,39.66,212466.0,28.5396,28.5468,28.518,28.5324,212466.0
2017-11-14 09:30:00,39.39,39.66,39.26,39.63,111249.0,28.3381,28.5324,28.2446,28.5108,111249.0
2017-11-14 09:35:00,39.62,39.62,39.2,39.27,105318.0,28.5036,28.5036,28.2014,28.2518,105318.0
2017-11-14 09:40:00,39.28,39.34,39.1,39.12,92744.0,28.259,28.3022,28.1295,28.1439,92744.0
2017-11-14 09:45:00,39.13,39.31,39.12,39.22,72210.0,28.1511,28.2806,28.1439,28.2158,72210.0
2017-11-14 09:50:00,39.21,39.22,39.09,39.16,56553.0,28.2086,28.2158,28.1223,28.1727,56553.0
2017-11-14 09:55:00,39.16,39.24,39.13,39.15,34863.0,28.1727,28.2302,28.1511,28.1655,34863.0
2017-11-14 10:00:00,39.14,39.14,38.83,38.87,95206.0,28.1583,28.1583,27.9352,27.964,95206.0
2017-11-14 10:05:00,38.87,38.89,38.79,38.84,64341.0,27.964,27.9784,27.9065,27.9424,64341.0
2017-11-14 10:10:00,38.84,38.93,38.77,38.91,47093.0,27.9424,28.0072,27.8921,27.9928,47093.0
2017-11-14 10:15:00,38.92,38.99,38.86,38.88,48566.0,28.0,28.0504,27.9568,27.9712,48566.0
2017-11-14 10:20:00,38.88,38.89,38.76,38.77,80687.0,27.9712,27.9784,27.8849,27.8921,80687.0
2017-11-14 10:25:00,38.77,38.79,38.65,38.67,52964.0,27.8921,27.9065,27.8058,27.8201,52964.0
2017-11-14 10:30:00,38.67,38.69,38.51,38.51,60019.0,27.8201,27.8345,27.705,27.705,60019.0
2017-11-14 10:35:00,38.51,38.76,38.5,38.75,49759.0,27.705,27.8849,27.6978,27.8777,49759.0
2017-11-14 10:40:00,38.74,38.74,38.62,38.67,27608.0,27.8705,27.8705,27.7842,27.8201,27608.0
2017-11-14 10:45:00,38.68,38.77,38.62,38.77,22115.0,27.8273,27.8921,27.7842,27.8921,22115.0
2017-11-14 10:50:00,38.78,38.79,38.6,38.66,23832.0,27.8993,27.9065,27.7698,27.8129,23832.0
2017-11-14 10:55:00,38.65,38.68,38.51,38.51,41699.0,27.8058,27.8273,27.705,27.705,41699.0
2017-11-14 11:00:00,38.52,38.58,38.47,38.47,77052.0,27.7122,27.7554,27.6763,27.6763,77052.0
2017-11-14 11:05:00,38.47,38.64,38.47,38.57,28580.0,27.6763,27.7986,27.6763,27.7482,28580.0
2017-11-14 11:10:00,38.57,38.58,38.5,38.53,32059.0,27.7482,27.7554,27.6978,27.7194,32059.0
2017-11-14 11:15:00,38.52,38.6,38.5,38.51,31639.0,27.7122,27.7698,27.6978,27.705,31639.0
2017-11-14 11:20:00,38.51,38.52,38.35,38.37,67761.0,27.705,27.7122,27.5899,27.6043,67761.0
2017-11-14 11:25:00,38.37,38.39,38.31,38.39,59068.0,27.6043,27.6187,27.5611,27.6187,59068.0
2017-11-14 11:30:00,38.4,38.5,38.4,38.49,53334.0,27.6259,27.6978,27.6259,27.6906,53334.0
2017-11-14 11:35:00,38.49,38.58,38.43,38.52,36330.0,27.6906,27.7554,27.6475,27.7122,36330.0
2017-11-14 11:40:00,38.52,38.54,38.39,38.47,52424.0,27.7122,27.7266,27.6187,27.6763,52424.0
2017-11-14 11:45:00,38.46,38.53,38.41,38.43,52471.0,27.6691,27.7194,27.6331,27.6475,52471.0
2017-11-14 11:50:00,38.43,38.49,38.41,38.41,34346.0,27.6475,27.6906,27.6331,27.6331,34346.0
2017-11-14 11:55:00,38.41,38.42,38.32,38.37,33453.0,27.6331,27.6403,27.5683,27.6043,33453.0
2017-11-14 12:00:00,38.37,38.39,38.33,38.35,29422.0,27.6043,27.6187,27.5755,27.5899,29422.0
2017-11-14 12:05:00,38.35,38.41,38.34,38.35,25150.0,27.5899,27.6331,27.5827,27.5899,25150.0
2017-11-14 12:10:00,38.34,38.36,38.29,38.32,34967.0,27.5827,27.5971,27.5468,27.5683,34967.0
2017-11-14 12:15:00,38.33,38.35,38.29,38.34,20123.0,27.5755,27.5899,27.5468,27.5827,20123.0
2017-11-14 12:20:00,38.33,38.44,38.33,38.42,49549.0,27.5755,27.6547,27.5755,27.6403,49549.0
2017-11-14 12:25:00,38.41,38.41,38.37,38.4,30958.0,27.6331,27.6331,27.6043,27.6259,30958.0
2017-11-14 12:30:00,38.4,38.5,38.39,38.5,50699.0,27.6259,27.6978,27.6187,27.6978,50699.0
2017-11-14 12:35:00,38.5,38.51,38.45,38.5,34896.0,27.6978,27.705,27.6619,27.6978,34896.0
2017-11-14 12:40:00,38.5,38.54,38.48,38.5,13399.0,27.6978,27.7266,27.6835,27.6978,13399.0
2017-11-14 12:45:00,38.49,38.53,38.48,38.49,17486.0,27.6906,27.7194,27.6835,27.6906,17486.0
2017-11-14 12:50:00,38.49,38.56,38.46,38.5,54606.0,27.6906,27.741,27.6691,27.6978,54606.0
2017-11-14 12:55:00,38.5,38.64,38.49,38.63,28061.0,27.6978,27.7986,27.6906,27.7914,28061.0
2017-11-14 13:00:00,38.63,38.63,38.55,38.55,26948.0,27.7914,27.7914,27.7338,27.7338,26948.0
2017-11-14 13:05:00,38.55,38.59,38.53,38.53,12509.0,27.7338,27.7626,27.7194,27.7194,12509.0
2017-11-14 13:10:00,38.54,38.58,38.52,38.54,44596.0,27.7266,27.7554,27.7122,27.7266,44596.0
2017-11-14 13:15:00,38.54,38.55,38.48,38.51,17220.0,27.7266,27.7338,27.6835,27.705,17220.0
2017-11-14 13:20:00,38.51,38.55,38.49,38.51,19978.0,27.705,27.7338,27.6906,27.705,19978.0
2017-11-14 13:25:00,38.51,38.54,38.49,38.49,23393.0,27.705,27.7266,27.6906,27.6906,23393.0
2017-11-14 13:30:00,38.5,38.53,38.48,38.48,13192.0,27.6978,27.7194,27.6835,27.6835,13192.0
2017-11-14 13:35:00,38.48,38.55,38.48,38.49,22205.0,27.6835,27.7338,27.6835,27.6906,22205.0
2017-11-14 13:40:00,38.49,38.52,38.47,38.51,23925.0,27.6906,27.7122,27.6763,27.705,23925.0
2017-11-14 13:45:00,38.51,38.56,38.48,38.49,16980.0,27.705,27.741,27.6835,27.6906,16980.0
2017-11-14 13:50:00,38.49,38.5,38.44,38.44,20635.0,27.6906,27.6978,27.6547,27.6547,20635.0
2017-11-14 13:55:00,38.44,38.49,38.41,38.41,38580.0,27.6547,27.6906,27.6331,27.6331,38580.0
2017-11-14 14:00:00,38.41,38.43,38.36,38.37,44869.0,27.6331,27.6475,27.5971,27.6043,44869.0
2017-11-14 14:05:00,38.37,38.45,38.36,38.45,16554.0,27.6043,27.6619,27.5971,27.6619,16554.0
2017-11-14 14:10:00,38.45,38.48,38.44,38.47,22366.0,27.6619,27.6835,27.6547,27.6763,22366.0
2017-11-14 14:15:00,38.47,38.48,38.38,38.4,19421.0,27.6763,27.6835,27.6115,27.6259,19421.0
2017-11-14 14:20:00,38.4,38.5,38.4,38.47,21061.0,27.6259,27.6978,27.6259,27.6763,21061.0
2017-11-14 14:25:00,38.47,38.52,38.44,38.48,18102.0,27.6763,27.7122,27.6547,27.6835,18102.0
2017-11-14 14:30:00,38.48,38.53,38.48,38.52,18623.0,27.6835,27.7194,27.6835,27.7122,18623.0
2017-11-14 14:35:00,38.52,38.55,38.51,38.53,24648.0,27.7122,27.7338,27.705,27.7194,24648.0
2017-11-14 14:40:00,38.52,38.55,38.51,38.52,23669.0,27.7122,27.7338,27.705,27.7122,23669.0
2017-11-14 14:45:00,38.52,38.54,38.49,38.5,24692.0,27.7122,27.7266,27.6906,27.6978,24692.0
2017-11-14 14:50:00,38.5,38.56,38.49,38.54,23576.0,27.6978,27.741,27.6906,27.7266,23576.0
2017-11-14 14:55:00,38.54,38.55,38.52,38.54,20089.0,27.7266,27.7338,27.7122,27.7266,20089.0
2017-11-14 15:00:00,38.53,38.62,38.53,38.62,63615.0,27.7194,27.7842,27.7194,27.7842,63615.0
2017-11-14 15:05:00,38.62,38.63,38.48,38.55,62172.0,27.7842,27.7914,27.6835,27.7338,62172.0
2017-11-14 15:10:00,38.55,38.59,38.54,38.55,21957.0,27.7338,27.7626,27.7266,27.7338,21957.0
2017-11-14 15:15:00,38.55,38.58,38.52,38.54,32018.0,27.7338,27.7554,27.7122,27.7266,32018.0
2017-11-14 15:20:00,38.54,38.54,38.44,38.44,22540.0,27.7266,27.7266,27.6547,27.6547,22540.0
2017-11-14 15:25:00,38.44,38.44,38.4,38.42,44407.0,27.6547,27.6547,27.6259,27.6403,44407.0
2017-11-14 15:30:00,38.42,38.46,38.41,38.45,59583.0,27.6403,27.6691,27.6331,27.6619,59583.0
2017-11-14 15:35:00,38.45,38.46,38.35,38.35,67881.0,27.6619,27.6691,27.5899,27.5899,67881.0
2017-11-14 15:40:00,38.34,38.34,38.25,38.31,121014.0,27.5827,27.5827,27.518,27.5611,121014.0
2017-11-14 15:45:00,38.31,38.32,38.24,38.27,118001.0,27.5611,27.5683,27.5108,27.5324,118001.0
2017-11-14 15:50:00,38.26,38.29,38.2,38.22,205439.0,27.5252,27.5468,27.482,27.4964,205439.0
2017-11-14 15:55:00,38.21,38.23,38.17,38.23,283739.0,27.4892,27.5036,27.4604,27.5036,283739.0
2017-11-15 09:30:00,37.85,37.85,37.38,37.81,215998.0,27.2302,27.2302,26.8921,27.2014,215998.0
2017-11-15 09:35:00,37.85,37.9,37.69,37.8,111613.0,27.2302,27.2662,27.1151,27.1942,111613.0
2017-11-15 09:40:00,37.78,37.85,37.6,37.6,120019.0,27.1799,27.2302,27.0504,27.0504,120019.0
2017-11-15 09:45:00,37.58,37.62,37.52,37.54,52432.0,27.036,27.0647,26.9928,27.0072,52432.0
2017-11-15 09:50:00,37.51,37.63,37.49,37.62,87558.0,26.9856,27.0719,26.9712,27.0647,87558.0
2017-11-15 09:55:00,37.62,37.62,37.48,37.48,36400.0,27.0647,27.0647,26.964,26.964,36400.0
2017-11-15 10:00:00,37.48,37.59,37.43,37.57,77363.0,26.964,27.0432,26.9281,27.0288,77363.0
2017-11-15 10:05:00,37.57,37.77,37.56,37.75,78280.0,27.0288,27.1727,27.0216,27.1583,78280.0
2017-11-15 10:10:00,37.74,37.79,37.64,37.65,59521.0,27.1511,27.187,27.0791,27.0863,59521.0
2017-11-15 10:15:00,37.64,37.64,37.55,37.57,146678.0,27.0791,27.0791,27.0144,27.0288,146678.0
2017-11-15 10:20:00,37.58,37.6,37.44,37.47,80041.0,27.036,27.0504,26.9352,26.9568,80041.0
2017-11-15 10:25:00,37.45,37.55,37.44,37.52,35400.0,26.9424,27.0144,26.9352,26.9928,35400.0
2017-11-15 10:30:00,37.53,37.57,37.4,37.45,62310.0,27.0,27.0288,26.9065,26.9424,62310.0
2017-11-15 10:35:00,37.46,37.53,37.44,37.49,54109.0,26.9496,27.0,26.9352,26.9712,54109.0
2017-11-15 10:40:00,37.5,37.61,37.42,37.59,216054.0,26.9784,27.0576,26.9209,27.0432,216054.0
2017-11-15 10:45:00,37.58,37.7,37.55,37.61,95893.0,27.036,27.1223,27.0144,27.0576,95893.0
2017-11-15 10:50:00,37.6,37.65,37.55,37.62,42923.0,27.0504,27.0863,27.0144,27.0647,42923.0
2017-11-15 10:55:00,37.62,37.76,37.59,37.72,51791.0,27.0647,27.1655,27.0432,27.1367,51791.0
2017-11-15 11:00:00,37.72,37.74,37.65,37.72,75802.0,27.1367,27.1511,27.0863,27.1367,75802.0
2017-11-15 11:05:00,37.73,37.74,37.6,37.63,38510.0,27.1439,27.1511,27.0504,27.0719,38510.0
2017-11-15 11:10:00,37.64,37.73,37.63,37.66,30786.0,27.0791,27.1439,27.0719,27.0935,30786.0
2017-11-15 11:15:00,37.67,37.74,37.67,37.69,27421.0,27.1007,27.1511,27.1007,27.1151,27421.0
2017-11-15 11:20:00,37.68,37.83,37.68,37.78,21355.0,27.1079,27.2158,27.1079,27.1799,21355.0
2017-11-15 11:25:00,37.78,37.82,37.74,37.82,25516.0,27.1799,27.2086,27.1511,27.2086,25516.0
2017-11-15 11:30:00,37.82,37.85,37.67,37.7,48440.0,27.2086,27.2302,27.1007,27.1223,48440.0
2017-11-15 11:35:00,37.7,37.7,37.61,37.63,37038.0,27.1223,27.1223,27.0576,27.0719,37038.0
2017-11-15 11:40:00,37.64,37.76,37.63,37.72,61075.0,27.0791,27.1655,27.0719,27.1367,61075.0
2017-11-15 11:45:00,37.71,37.78,37.69,37.73,13862.0,27.1295,27.1799,27.1151,27.1439,13862.0
2017-11-15 11:50:00,37.73,37.78,37.73,37.75,9447.0,27.1439,27.1799,27.1439,27.1583,9447.0
2017-11-15 11:55:00,37.76,37.76,37.71,37.73,24063.0,27.1655,27.1655,27.1295,27.1439,24063.0
2017-11-15 12:00:00,37.73,37.78,37.67,37.7,46816.0,27.1439,27.1799,27.1007,27.1223,46816.0
2017-11-15 12:05:00,37.71,37.81,37.71,37.79,33153.0,27.1295,27.2014,27.1295,27.187,33153.0
2017-11-15 12:10:00,37.78,37.86,37.77,37.82,59244.0,27.1799,27.2374,27.1727,27.2086,59244.0
2017-11-15 12:15:00,37.82,37.86,37.79,37.84,44265.0,27.2086,27.2374,27.187,27.223,44265.0
2017-11-15 12:20:00,37.84,37.86,37.79,37.85,11636.0,27.223,27.2374,27.187,27.2302,11636.0
2017-11-15 12:25:00,37.85,37.85,37.8,37.83,23165.0,27.2302,27.2302,27.1942,27.2158,23165.0
2017-11-15 12:30:00,37.84,37.97,37.82,37.94,42345.0,27.223,27.3165,27.2086,27.295,42345.0
2017-11-15 12:35:00,37.94,37.99,37.94,37.99,11065.0,27.295,27.3309,27.295,27.3309,11065.0
2017-11-15 12:40:00,37.99,38.0,37.89,37.9,18943.0,27.3309,27.3381,27.259,27.2662,18943.0
2017-11-15 12:45:00,37.91,37.93,37.88,37.9,14500.0,27.2734,27.2878,27.2518,27.2662,14500.0
2017-11-15 12:50:00,37.91,37.94,37.88,37.92,21444.0,27.2734,27.295,27.2518,27.2806,21444.0
2017-11-15 12:55:00,37.92,37.92,37.86,37.89,10487.0,27.2806,27.2806,27.2374,27.259,10487.0
2017-11-15 13:00:00,37.9,37.98,37.88,37.98,38620.0,27.2662,27.3237,27.2518,27.3237,38620.0
2017-11-15 13:05:00,37.98,37.98,37.88,37.92,16200.0,27.3237,27.3237,27.2518,27.2806,16200.0
2017-11-15 13:10:00,37.92,37.93,37.89,37.92,13441.0,27.2806,27.2878,27.259,27.2806,13441.0
2017-11-15 13:15:00,37.92,37.98,37.9,37.95,16503.0,27.2806,27.3237,27.2662,27.3022,16503.0
2017-11-15 13:20:00,37.95,37.97,37.89,37.92,34732.0,27.3022,27.3165,27.259,27.2806,34732.0
2017-11-15 13:25:00,37.91,37.93,37.89,37.91,17813.0,27.2734,27.2878,27.259,27.2734,17813.0
2017-11-15 13:30:00,37.91,37.94,37.9,37.94,20335.0,27.2734,27.295,27.2662,27.295,20335.0
2017-11-15 13:35:00,37.95,37.99,37.9,37.9,27411.0,27.3022,27.3309,27.2662,27.2662,27411.0
2017-11-15 13:40:00,37.91,37.96,37.9,37.93,53390.0,27.2734,27.3094,27.2662,27.2878,53390.0
2017-11-15 13:45:00,37.92,37.93,37.88,37.93,11259.0,27.2806,27.2878,27.2518,27.2878,11259.0
2017-11-15 13:50:00,37.93,37.93,37.87,37.89,18649.0,27.2878,27.2878,27.2446,27.259,18649.0
2017-11-15 13:55:00,37.88,37.9,37.8,37.81,25601.0,27.2518,27.2662,27.1942,27.2014,25601.0
2017-11-15 14:00:00,37.81,37.86,37.8,37.85,34557.0,27.2014,27.2374,27.1942,27.2302,34557.0
2017-11-15 14:05:00,37.85,37.86,37.77,37.77,39836.0,27.2302,27.2374,27.1727,27.1727,39836.0
2017-11-15 14:10:00,37.78,37.81,37.76,37.8,24206.0,27.1799,27.2014,27.1655,27.1942,24206.0
2017-11-15 14:15:00,37.8,37.86,37.79,37.86,49474.0,27.1942,27.2374,27.187,27.2374,49474.0
2017-11-15 14:20:00,37.86,37.87,37.82,37.86,46319.0,27.2374,27.2446,27.2086,27.2374,46319.0
2017-11-15 14:25:00,37.85,37.95,37.84,37.92,42009.0,27.2302,27.3022,27.223,27.2806,42009.0
2017-11-15 14:30:00,37.91,37.93,37.89,37.93,14263.0,27.2734,27.2878,27.259,27.2878,14263.0
2017-11-15 14:35:00,37.95,37.98,37.94,37.95,14609.0,27.3022,27.3237,27.295,27.3022,14609.0
2017-11-15 14:40:00,37.95,37.96,37.9,37.92,26080.0,27.3022,27.3094,27.2662,27.2806,26080.0
2017-11-15 14:45:00,37.92,37.95,37.9,37.94,19158.0,27.2806,27.3022,27.2662,27.295,19158.0
2017-11-15 14:50:00,37.94,37.98,37.94,37.96,17531.0,27.295,27.3237,27.295,27.3094,17531.0
2017-11-15 14:55:00,37.95,37.96,37.91,37.94,22092.0,27.3022,27.3094,27.2734,27.295,22092.0
2017-11-15 15:00:00,37.93,38.0,37.93,37.99,20619.0,27.2878,27.3381,27.2878,27.3309,20619.0
2017-11-15 15:05:00,38.0,38.01,37.97,37.98,13159.0,27.3381,27.3453,27.3165,27.3237,13159.0
2017-11-15 15:10:00,37.98,38.04,37.96,38.03,28206.0,27.3237,27.3669,27.3094,27.3597,28206.0
2017-11-15 15:15:00,38.03,38.06,38.01,38.05,30045.0,27.3597,27.3813,27.3453,27.3741,30045.0
2017-11-15 15:20:00,38.05,38.07,37.97,37.97,44113.0,27.3741,27.3885,27.3165,27.3165,44113.0
2017-11-15 15:25:00,37.97,37.99,37.93,37.98,37104.0,27.3165,27.3309,27.2878,27.3237,37104.0
2017-11-15 15:30:00,37.98,38.02,37.96,38.0,40676.0,27.3237,27.3525,27.3094,27.3381,40676.0
2017-11-15 15:35:00,38.01,38.05,37.97,38.04,39573.0,27.3453,27.3741,27.3165,27.3669,39573.0
2017-11-15 15:40:00,38.05,38.05,37.95,37.95,55254.0,27.3741,27.3741,27.3022,27.3022,55254.0
2017-11-15 15:45:00,37.95,37.98,37.93,37.94,69180.0,27.3022,27.3237,27.2878,27.295,69180.0
2017-11-15 15:50:00,37.95,37.95,37.88,37.89,84445.0,27.3022,27.3022,27.2518,27.259,84445.0
2017-11-15 15:55:00,37.89,37.93,37.88,37.91,171014.0,27.259,27.2878,27.2518,27.2734,171014.0
2017-11-16 09:30:00,37.93,38.13,37.89,38.02,74945.0,27.2878,27.4317,27.259,27.3525,74945.0
2017-11-16 09:35:00,38.01,38.04,37.82,37.86,34662.0,27.3453,27.3669,27.2086,27.2374,34662.0
2017-11-16 09:40:00,37.86,37.93,37.77,37.91,86813.0,27.2374,27.2878,27.1727,27.2734,86813.0
2017-11-16 09:45:00,37.91,37.92,37.8,37.85,31426.0,27.2734,27.2806,27.1942,27.2302,31426.0
2017-11-16 09:50:00,37.84,37.84,37.71,37.76,26475.0,27.223,27.223,27.1295,27.1655,26475.0
2017-11-16 09:55:00,37.76,37.86,37.73,37.85,26500.0,27.1655,27.2374,27.1439,27.2302,26500.0
2017-11-16 10:00:00,37.86,38.19,37.83,38.17,78999.0,27.2374,27.4748,27.2158,27.4604,78999.0
2017-11-16 10:05:00,38.18,38.2,38.09,38.09,44245.0,27.4676,27.482,27.4029,27.4029,44245.0
2017-11-16 10:10:00,38.09,38.3,38.06,38.3,84876.0,27.4029,27.554,27.3813,27.554,84876.0
2017-11-16 10:15:00,38.3,38.34,38.16,38.25,28338.0,27.554,27.5827,27.4532,27.518,28338.0
2017-11-16 10:20:00,38.25,38.28,38.17,38.2,27441.0,27.518,27.5396,27.4604,27.482,27441.0
2017-11-16 10:25:00,38.2,38.23,38.15,38.18,26233.0,27.482,27.5036,27.446,27.4676,26233.0
2017-11-16 10:30:00,38.18,38.2,38.06,38.08,69183.0,27.4676,27.482,27.3813,27.3957,69183.0
2017-11-16 10:35:00,38.08,38.11,38.04,38.08,27969.0,27.3957,27.4173,27.3669,27.3957,27969.0
2017-11-16 10:40:00,38.08,38.19,38.08,38.18,30851.0,27.3957,27.4748,27.3957,27.4676,30851.0
2017-11-16 10:45:00,38.17,38.19,38.09,38.15,55847.0,27.4604,27.4748,27.4029,27.446,55847.0
2017-11-16 10:50:00,38.14,38.2,38.11,38.13,94028.0,27.4388,27.482,27.4173,27.4317,94028.0
2017-11-16 10:55:00,38.13,38.15,38.04,38.08,20128.0,27.4317,27.446,27.3669,27.3957,20128.0
2017-11-16 11:00:00,38.08,38.3,38.08,38.29,26036.0,27.3957,27.554,27.3957,27.5468,26036.0
2017-11-16 11:05:00,38.29,38.34,38.26,38.27,43902.0,27.5468,27.5827,27.5252,27.5324,43902.0
2017-11-16 11:10:00,38.26,38.3,38.22,38.24,17250.0,27.5252,27.554,27.4964,27.5108,17250.0
2017-11-16 11:15:00,38.24,38.31,38.24,38.28,26097.0,27.5108,27.5611,27.5108,27.5396,26097.0
2017-11-16 11:20:00,38.28,38.28,38.22,38.23,27239.0,27.5396,27.5396,27.4964,27.5036,27239.0
2017-11-16 11:25:00,38.23,38.25,38.09,38.09,112390.0,27.5036,27.518,27.4029,27.4029,112390.0
2017-11-16 11:30:00,38.1,38.18,38.09,38.15,13159.0,27.4101,27.4676,27.4029,27.446,13159.0
2017-11-16 11:35:00,38.15,38.19,38.08,38.08,36586.0,27.446,27.4748,27.3957,27.3957,36586.0
2017-11-16 11:40:00,38.07,38.17,38.06,38.12,16832.0,27.3885,27.4604,27.3813,27.4245,16832.0
2017-11-16 11:45:00,38.11,38.16,38.07,38.15,17435.0,27.4173,27.4532,27.3885,27.446,17435.0
2017-11-16 11:50:00,38.15,38.16,38.04,38.04,13484.0,27.446,27.4532,27.3669,27.3669,13484.0
2017-11-16 11:55:00,38.03,38.13,38.02,38.12,25340.0,27.3597,27.4317,27.3525,27.4245,25340.0
2017-11-16 12:00:00,38.12,38.13,38.0,38.02,14149.0,27.4245,27.4317,27.3381,27.3525,14149.0
2017-11-16 12:05:00,38.02,38.03,37.99,38.02,29433.0,27.3525,27.3597,27.3309,27.3525,29433.0
2017-11-16 12:10:00,38.03,38.06,38.01,38.06,21686.0,27.3597,27.3813,27.3453,27.3813,21686.0
2017-11-16 12:15:00,38.06,38.12,38.06,38.11,60715.0,27.3813,27.4245,27.3813,27.4173,60715.0
2017-11-16 12:20:00,38.1,38.12,38.07,38.09,30062.0,27.4101,27.4245,27.3885,27.4029,30062.0
2017-11-16 12:25:00,38.1,38.16,38.09,38.15,63294.0,27.4101,27.4532,27.4029,27.446,63294.0
2017-11-16 12:30:00,38.15,38.16,38.11,38.11,67130.0,27.446,27.4532,27.4173,27.4173,67130.0
2017-11-16 12:35:00,38.12,38.14,38.09,38.09,37978.0,27.4245,27.4388,27.4029,27.4029,37978.0
2017-11-16 12:40:00,38.09,38.11,38.03,38.07,20596.0,27.4029,27.4173,27.3597,27.3885,20596.0
2017-11-16 12:45:00,38.06,38.06,38.02,38.05,49522.0,27.3813,27.3813,27.3525,27.3741,49522.0
2017-11-16 12:50:00,38.06,38.17,38.06,38.14,38496.0,27.3813,27.4604,27.3813,27.4388,38496.0
2017-11-16 12:55:00,38.14,38.15,38.03,38.04,12687.0,27.4388,27.446,27.3597,27.3669,12687.0
2017-11-16 13:00:00,38.05,38.11,38.04,38.05,46687.0,27.3741,27.4173,27.3669,27.3741,46687.0
2017-11-16 13:05:00,38.06,38.07,38.03,38.04,14469.0,27.3813,27.3885,27.3597,27.3669,14469.0
2017-11-16 13:10:00,38.05,38.08,38.04,38.06,21397.0,27.3741,27.3957,27.3669,27.3813,21397.0
2017-11-16 13:15:00,38.06,38.11,38.05,38.1,15435.0,27.3813,27.4173,27.3741,27.4101,15435.0
2017-11-16 13:20:00,38.11,38.15,38.03,38.07,65454.0,27.4173,27.446,27.3597,27.3885,65454.0
2017-11-16 13:25:00,38.07,38.09,38.0,38.0,27878.0,27.3885,27.4029,27.3381,27.3381,27878.0
2017-11-16 13:30:00,38.01,38.07,38.01,38.07,18830.0,27.3453,27.3885,27.3453,27.3885,18830.0
2017-11-16 13:35:00,38.06,38.06,38.01,38.04,19576.0,27.3813,27.3813,27.3453,27.3669,19576.0
2017-11-16 13:40:00,38.03,38.1,38.02,38.09,16372.0,27.3597,27.4101,27.3525,27.4029,16372.0
2017-11-16 13:45:00,38.09,38.12,38.09,38.12,12821.0,27.4029,27.4245,27.4029,27.4245,12821.0
2017-11-16 13:50:00,38.12,38.14,38.1,38.12,21059.0,27.4245,27.4388,27.4101,27.4245,21059.0
2017-11-16 13:55:00,38.12,38.14,38.11,38.13,36729.0,27.4245,27.4388,27.4173,27.4317,36729.0
2017-11-16 14:00:00,38.13,38.22,38.1,38.21,170427.0,27.4317,27.4964,27.4101,27.4892,170427.0
2017-11-16 14:05:00,38.21,38.21,38.16,38.19,42689.0,27.4892,27.4892,27.4532,27.4748,42689.0
2017-11-16 14:10:00,38.18,38.2,38.13,38.13,28795.0,27.4676,27.482,27.4317,27.4317,28795.0
2017-11-16 14:15:00,38.13,38.13,38.03,38.06,72654.0,27.4317,27.4317,27.3597,27.3813,72654.0
2017-11-16 14:20:00,38.06,38.11,38.05,38.09,26720.0,27.3813,27.4173,27.3741,27.4029,26720.0
2017-11-16 14:25:00,38.09,38.12,38.07,38.08,24615.0,27.4029,27.4245,27.3885,27.3957,24615.0
2017-11-16 14:30:00,38.09,38.1,38.06,38.09,20892.0,27.4029,27.4101,27.3813,27.4029,20892.0
2017-11-16 14:35:00,38.08,38.12,38.08,38.12,22268.0,27.3957,27.4245,27.3957,27.4245,22268.0
2017-11-16 14:40:00,38.11,38.16,38.1,38.13,44500.0,27.4173,27.4532,27.4101,27.4317,44500.0
2017-11-16 14:45:00,38.13,38.13,38.1,38.13,28175.0,27.4317,27.4317,27.4101,27.4317,28175.0
2017-11-16 14:50:00,38.12,38.13,38.08,38.11,42000.0,27.4245,27.4317,27.3957,27.4173,42000.0
2017-11-16 14:55:00,38.12,38.13,38.08,38.13,26799.0,27.4245,27.4317,27.3957,27.4317,26799.0
2017-11-16 15:00:00,38.13,38.16,38.12,38.14,52954.0,27.4317,27.4532,27.4245,27.4388,52954.0
2017-11-16 15:05:00,38.14,38.15,38.11,38.12,86174.0,27.4388,27.446,27.4173,27.4245,86174.0
2017-11-16 15:10:00,38.11,38.12,38.06,38.1,57448.0,27.4173,27.4245,27.3813,27.4101,57448.0
2017-11-16 15:15:00,38.1,38.1,38.04,38.1,86454.0,27.4101,27.4101,27.3669,27.4101,86454.0
2017-11-16 15:20:00,38.09,38.12,38.08,38.12,19372.0,27.4029,27.4245,27.3957,27.4245,19372.0
2017-11-16 15:25:00,38.12,38.17,38.11,38.17,109099.0,27.4245,27.4604,27.4173,27.4604,109099.0
2017-11-16 15:30:00,38.17,38.17,38.09,38.12,37640.0,27.4604,27.4604,27.4029,27.4245,37640.0
2017-11-16 15:35:00,38.13,38.13,38.09,38.12,46216.0,27.4317,27.4317,27.4029,27.4245,46216.0
2017-11-16 15:40:00,38.13,38.17,38.12,38.15,148956.0,27.4317,27.4604,27.4245,27.446,148956.0
2017-11-16 15:45:00,38.15,38.16,38.09,38.1,65949.0,27.446,27.4532,27.4029,27.4101,65949.0
2017-11-16 15:50:00,38.11,38.19,38.1,38.18,243104.0,27.4173,27.4748,27.4101,27.4676,243104.0
2017-11-16 15:55:00,38.18,38.18,38.13,38.15,404822.0,27.4676,27.4676,27.4317,27.446,404822.0
2017-11-17 09:30:00,38.42,38.58,38.31,38.53,141925.0,27.6403,27.7554,27.5611,27.7194,141925.0
2017-11-17 09:35:00,38.58,38.69,38.54,38.67,92736.0,27.7554,27.8345,27.7266,27.8201,92736.0
2017-11-17 09:40:00,38.67,38.71,38.6,38.61,96537.0,27.8201,27.8489,27.7698,27.777,96537.0
2017-11-17 09:45:00,38.63,38.68,38.49,38.67,85565.0,27.7914,27.8273,27.6906,27.8201,85565.0
2017-11-17 09:50:00,38.69,38.72,38.59,38.66,34583.0,27.8345,27.8561,27.7626,27.8129,34583.0
2017-11-17 09:55:00,38.67,38.8,38.67,38.7,77521.0,27.8201,27.9137,27.8201,27.8417,77521.0
2017-11-17 10:00:00,38.7,38.75,38.61,38.7,53953.0,27.8417,27.8777,27.777,27.8417,53953.0
2017-11-17 10:05:00,38.7,38.7,38.56,38.64,50537.0,27.8417,27.8417,27.741,27.7986,50537.0
2017-11-17 10:10:00,38.65,38.66,38.55,38.61,51675.0,27.8058,27.8129,27.7338,27.777,51675.0
2017-11-17 10:15:00,38.6,38.66,38.56,38.64,47275.0,27.7698,27.8129,27.741,27.7986,47275.0
2017-11-17 10:20:00,38.64,38.67,38.55,38.58,30500.0,27.7986,27.8201,27.7338,27.7554,30500.0
2017-11-17 10:25:00,38.58,38.61,38.52,38.54,20549.0,27.7554,27.777,27.7122,27.7266,20549.0
2017-11-17 10:30:00,38.54,38.56,38.47,38.5,39705.0,27.7266,27.741,27.6763,27.6978,39705.0
2017-11-17 10:35:00,38.5,38.57,38.5,38.54,16134.0,27.6978,27.7482,27.6978,27.7266,16134.0
2017-11-17 10:40:00,38.55,38.58,38.52,38.54,15418.0,27.7338,27.7554,27.7122,27.7266,15418.0
2017-11-17 10:45:00,38.52,38.6,38.5,38.6,20530.0,27.7122,27.7698,27.6978,27.7698,20530.0
2017-11-17 10:50:00,38.6,38.63,38.57,38.61,19100.0,27.7698,27.7914,27.7482,27.777,19100.0
2017-11-17 10:55:00,38.62,38.62,38.59,38.61,17024.0,27.7842,27.7842,27.7626,27.777,17024.0
2017-11-17 11:00:00,38.62,38.62,38.5,38.52,25789.0,27.7842,27.7842,27.6978,27.7122,25789.0
2017-11-17 11:05:00,38.52,38.67,38.48,38.66,50163.0,27.7122,27.8201,27.6835,27.8129,50163.0
2017-11-17 11:10:00,38.66,38.73,38.65,38.68,45063.0,27.8129,27.8633,27.8058,27.8273,45063.0
2017-11-17 11:15:00,38.68,38.71,38.64,38.7,27693.0,27.8273,27.8489,27.7986,27.8417,27693.0
2017-11-17 11:20:00,38.7,38.77,38.69,38.7,30616.0,27.8417,27.8921,27.8345,27.8417,30616.0
2017-11-17 11:25:00,38.71,38.72,38.65,38.7,21480.0,27.8489,27.8561,27.8058,27.8417,21480.0
2017-11-17 11:30:00,38.7,38.76,38.69,38.75,19988.0,27.8417,27.8849,27.8345,27.8777,19988.0
2017-11-17 11:35:00,38.74,38.74,38.66,38.69,16062.0,27.8705,27.8705,27.8129,27.8345,16062.0
2017-11-17 11:40:00,38.7,38.72,38.66,38.66,14469.0,27.8417,27.8561,27.8129,27.8129,14469.0
2017-11-17 11:45:00,38.66,38.73,38.66,38.72,22318.0,27.8129,27.8633,27.8129,27.8561,22318.0
2017-11-17 11:50:00,38.72,38.79,38.7,38.77,22907.0,27.8561,27.9065,27.8417,27.8921,22907.0
2017-11-17 11:55:00,38.75,38.8,38.74,38.8,31011.0,27.8777,27.9137,27.8705,27.9137,31011.0
2017-11-17 12:00:00,38.8,38.81,38.74,38.75,14864.0,27.9137,27.9209,27.8705,27.8777,14864.0
2017-11-17 12:05:00,38.75,38.89,38.74,38.87,39365.0,27.8777,27.9784,27.8705,27.964,39365.0
2017-11-17 12:10:00,38.87,38.87,38.8,38.81,28565.0,27.964,27.964,27.9137,27.9209,28565.0
2017-11-17 12:15:00,38.8,38.89,38.78,38.89,32685.0,27.9137,27.9784,27.8993,27.9784,32685.0
2017-11-17 12:20:00,38.88,38.9,38.77,38.77,13616.0,27.9712,27.9856,27.8921,27.8921,13616.0
2017-11-17 12:25:00,38.78,38.85,38.75,38.84,32869.0,27.8993,27.9496,27.8777,27.9424,32869.0
2017-11-17 12:30:00,38.83,38.83,38.79,38.82,5800.0,27.9352,27.9352,27.9065,27.9281,5800.0
2017-11-17 12:35:00,38.81,38.87,38.81,38.87,18889.0,27.9209,27.964,27.9209,27.964,18889.0
2017-11-17 12:40:00,38.87,38.96,38.83,38.96,37006.0,27.964,28.0288,27.9352,28.0288,37006.0
2017-11-17 12:45:00,38.96,38.96,38.86,38.86,33250.0,28.0288,28.0288,27.9568,27.9568,33250.0
2017-11-17 12:50:00,38.87,38.92,38.86,38.87,39449.0,27.964,28.0,27.9568,27.964,39449.0
2017-11-17 12:55:00,38.88,38.9,38.86,38.89,25406.0,27.9712,27.9856,27.9568,27.9784,25406.0
2017-11-17 13:00:00,38.89,38.94,38.87,38.87,50011.0,27.9784,28.0144,27.964,27.964,50011.0
2017-11-17 13:05:00,38.87,38.87,38.81,38.82,32588.0,27.964,27.964,27.9209,27.9281,32588.0
2017-11-17 13:10:00,38.83,38.9,38.83,38.85,17479.0,27.9352,27.9856,27.9352,27.9496,17479.0
2017-11-17 13:15:00,38.86,38.87,38.82,38.86,14027.0,27.9568,27.964,27.9281,27.9568,14027.0
2017-11-17 13:20:00,38.87,38.87,38.82,38.87,10008.0,27.964,27.964,27.9281,27.964,10008.0
2017-11-17 13:25:00,38.87,38.89,38.83,38.87,24845.0,27.964,27.9784,27.9352,27.964,24845.0
2017-11-17 13:30:00,38.86,38.88,38.83,38.83,14110.0,27.9568,27.9712,27.9352,27.9352,14110.0
2017-11-17 13:35:00,38.83,38.85,38.81,38.85,13624.0,27.9352,27.9496,27.9209,27.9496,13624.0
2017-11-17 13:40:00,38.85,38.89,38.84,38.89,16907.0,27.9496,27.9784,27.9424,27.9784,16907.0
2017-11-17 13:45:00,38.89,38.91,38.85,38.87,33278.0,27.9784,27.9928,27.9496,27.964,33278.0
2017-11-17 13:50:00,38.86,38.87,38.84,38.85,9679.0,27.9568,27.964,27.9424,27.9496,9679.0
2017-11-17 13:55:00,38.84,38.89,38.84,38.88,32002.0,27.9424,27.9784,27.9424,27.9712,32002.0
2017-11-17 14:00:00,38.88,38.89,38.83,38.85,13780.0,27.9712,27.9784,27.9352,27.9496,13780.0
2017-11-17 14:05:00,38.85,38.85,38.8,38.82,44149.0,27.9496,27.9496,27.9137,27.9281,44149.0
2017-11-17 14:10:00,38.83,38.83,38.8,38.8,12719.0,27.9352,27.9352,27.9137,27.9137,12719.0
2017-11-17 14:15:00,38.8,38.81,38.75,38.76,16875.0,27.9137,27.9209,27.8777,27.8849,16875.0
2017-11-17 14:20:00,38.76,38.77,38.7,38.73,19077.0,27.8849,27.8921,27.8417,27.8633,19077.0
2017-11-17 14:25:00,38.72,38.77,38.69,38.75,15560.0,27.8561,27.8921,27.8345,27.8777,15560.0
2017-11-17 14:30:00,38.75,38.76,38.74,38.74,9412.0,27.8777,27.8849,27.8705,27.8705,9412.0
2017-11-17 14:35:00,38.74,38.75,38.72,38.73,12127.0,27.8705,27.8777,27.8561,27.8633,12127.0
2017-11-17 14:40:00,38.72,38.75,38.69,38.73,38988.0,27.8561,27.8777,27.8345,27.8633,38988.0
2017-11-17 14:45:00,38.73,38.74,38.71,38.73,60996.0,27.8633,27.8705,27.8489,27.8633,60996.0
2017-11-17 14:50:00,38.73,38.78,38.72,38.78,22966.0,27.8633,27.8993,27.8561,27.8993,22966.0
2017-11-17 14:55:00,38.78,38.82,38.77,38.8,15340.0,27.8993,27.9281,27.8921,27.9137,15340.0
2017-11-17 15:00:00,38.8,38.8,38.75,38.75,21344.0,27.9137,27.9137,27.8777,27.8777,21344.0
2017-11-17 15:05:00,38.75,38.78,38.74,38.75,19677.0,27.8777,27.8993,27.8705,27.8777,19677.0
2017-11-17 15:10:00,38.75,38.77,38.72,38.75,29590.0,27.8777,27.8921,27.8561,27.8777,29590.0
2017-11-17 15:15:00,38.76,38.78,38.75,38.75,31720.0,27.8849,27.8993,27.8777,27.8777,31720.0
2017-11-17 15:20:00,38.75,38.76,38.72,38.75,46882.0,27.8777,27.8849,27.8561,27.8777,46882.0
2017-11-17 15:25:00,38.74,38.76,38.74,38.75,31669.0,27.8705,27.8849,27.8705,27.8777,31669.0
2017-11-17 15:30:00,38.74,38.75,38.68,38.68,40190.0,27.8705,27.8777,27.8273,27.8273,40190.0
2017-11-17 15:35:00,38.68,38.7,38.67,38.68,31234.0,27.8273,27.8417,27.8201,27.8273,31234.0
2017-11-17 15:40:00,38.69,38.69,38.66,38.67,33309.0,27.8345,27.8345,27.8129,27.8201,33309.0
2017-11-17 15:45:00,38.66,38.69,38.65,38.68,54106.0,27.8129,27.8345,27.8058,27.8273,54106.0
2017-11-17 15:50:00,38.69,38.74,38.68,38.72,72576.0,27.8345,27.8705,27.8273,27.8561,72576.0
2017-11-17 15:55:00,38.72,38.73,38.68,38.68,159859.0,27.8561,27.8633,27.8273,27.8273,159859.0
2017-11-20 09:30:00,38.34,38.37,37.85,37.94,157013.0,27.5827,27.6043,27.2302,27.295,157013.0
2017-11-20 09:35:00,37.94,37.96,37.75,37.89,62474.0,27.295,27.3094,27.1583,27.259,62474.0
2017-11-20 09:40:00,37.89,37.94,37.82,37.94,49305.0,27.259,27.295,27.2086,27.295,49305.0
2017-11-20 09:45:00,37.93,37.97,37.7,37.75,45602.0,27.2878,27.3165,27.1223,27.1583,45602.0
2017-11-20 09:50:00,37.77,37.79,37.61,37.66,69789.0,27.1727,27.187,27.0576,27.0935,69789.0
2017-11-20 09:55:00,37.66,37.81,37.66,37.8,75168.0,27.0935,27.2014,27.0935,27.1942,75168.0
2017-11-20 10:00:00,37.81,37.84,37.64,37.67,64312.0,27.2014,27.223,27.0791,27.1007,64312.0
2017-11-20 10:05:00,37.66,37.72,37.6,37.6,49258.0,27.0935,27.1367,27.0504,27.0504,49258.0
2017-11-20 10:10:00,37.61,37.64,37.57,37.6,44554.0,27.0576,27.0791,27.0288,27.0504,44554.0
2017-11-20 10:15:00,37.59,37.59,37.43,37.5,150641.0,27.0432,27.0432,26.9281,26.9784,150641.0
2017-11-20 10:20:00,37.49,37.6,37.43,37.58,110798.0,26.9712,27.0504,26.9281,27.036,110798.0
2017-11-20 10:25:00,37.59,37.59,37.51,37.57,45646.0,27.0432,27.0432,26.9856,27.0288,45646.0
2017-11-20 10:30:00,37.57,37.58,37.4,37.44,52246.0,27.0288,27.036,26.9065,26.9352,52246.0
2017-11-20 10:35:00,37.44,37.48,37.35,37.45,79666.0,26.9352,26.964,26.8705,26.9424,79666.0
2017-11-20 10:40:00,37.45,37.52,37.42,37.44,46079.0,26.9424,26.9928,26.9209,26.9352,46079.0
2017-11-20 10:45:00,37.43,37.5,37.39,37.48,38772.0,26.9281,26.9784,26.8993,26.964,38772.0
2017-11-20 10:50:00,37.48,37.56,37.47,37.56,43184.0,26.964,27.0216,26.9568,27.0216,43184.0
2017-11-20 10:55:00,37.56,37.71,37.55,37.69,45447.0,27.0216,27.1295,27.0144,27.1151,45447.0
2017-11-20 11:00:00,37.69,37.69,37.57,37.65,53550.0,27.1151,27.1151,27.0288,27.0863,53550.0
2017-11-20 11:05:00,37.63,37.64,37.52,37.56,54669.0,27.0719,27.0791,26.9928,27.0216,54669.0
2017-11-20 11:10:00,37.56,37.66,37.54,37.61,56165.0,27.0216,27.0935,27.0072,27.0576,56165.0
2017-11-20 11:15:00,37.61,37.69,37.61,37.68,37863.0,27.0576,27.1151,27.0576,27.1079,37863.0
2017-11-20 11:20:00,37.68,37.75,37.65,37.65,44050.0,27.1079,27.1583,27.0863,27.0863,44050.0
2017-11-20 11:25:00,37.65,37.69,37.62,37.63,112245.0,27.0863,27.1151,27.0647,27.0719,112245.0
2017-11-20 11:30:00,37.63,37.65,37.59,37.65,38507.0,27.0719,27.0863,27.0432,27.0863,38507.0
2017-11-20 11:35:00,37.65,37.65,37.58,37.58,31266.0,27.0863,27.0863,27.036,27.036,31266.0
2017-11-20 11:40:00,37.58,37.64,37.58,37.61,58577.0,27.036,27.0791,27.036,27.0576,58577.0
2017-11-20 11:45:00,37.61,37.72,37.61,37.71,37128.0,27.0576,27.1367,27.0576,27.1295,37128.0
2017-11-20 11:50:00,37.7,37.78,37.69,37.77,30689.0,27.1223,27.1799,27.1151,27.1727,30689.0
2017-11-20 11:55:00,37.77,37.81,37.75,37.77,53036.0,27.1727,27.2014,27.1583,27.1727,53036.0
2017-11-20 12:00:00,37.76,37.79,37.76,37.78,12855.0,27.1655,27.187,27.1655,27.1799,12855.0
2017-11-20 12:05:00,37.77,37.78,37.74,37.77,30085.0,27.1727,27.1799,27.1511,27.1727,30085.0
2017-11-20 12:10:00,37.77,37.78,37.73,37.77,24900.0,27.1727,27.1799,27.1439,27.1727,24900.0
2017-11-20 12:15:00,37.76,37.78,37.75,37.77,28576.0,27.1655,27.1799,27.1583,27.1727,28576.0
2017-11-20 12:20:00,37.78,37.79,37.74,37.76,18649.0,27.1799,27.187,27.1511,27.1655,18649.0
2017-11-20 12:25:00,37.76,37.78,37.75,37.77,15024.0,27.1655,27.1799,27.1583,27.1727,15024.0
2017-11-20 12:30:00,37.77,37.78,37.75,37.77,20586.0,27.1727,27.1799,27.1583,27.1727,20586.0
2017-11-20 12:35:00,37.77,37.79,37.74,37.76,149356.0,27.1727,27.187,27.1511,27.1655,149356.0
2017-11-20 12:40:00,37.76,37.78,37.72,37.73,29229.0,27.1655,27.1799,27.1367,27.1439,29229.0
2017-11-20 12:45:00,37.73,37.74,37.67,37.67,25267.0,27.1439,27.1511,27.1007,27.1007,25267.0
2017-11-20 12:50:00,37.67,37.7,37.67,37.7,15094.0,27.1007,27.1223,27.1007,27.1223,15094.0
2017-11-20 12:55:00,37.7,37.74,37.7,37.7,20049.0,27.1223,27.1511,27.1223,27.1223,20049.0
2017-11-20 13:00:00,37.7,37.71,37.66,37.69,18716.0,27.1223,27.1295,27.0935,27.1151,18716.0
2017-11-20 13:05:00,37.69,37.69,37.67,37.69,13243.0,27.1151,27.1151,27.1007,27.1151,13243.0
2017-11-20 13:10:00,37.69,37.73,37.67,37.68,47429.0,27.1151,27.1439,27.1007,27.1079,47429.0
2017-11-20 13:15:00,37.69,37.69,37.65,37.65,18374.0,27.1151,27.1151,27.0863,27.0863,18374.0
2017-11-20 13:20:00,37.65,37.65,37.61,37.63,25016.0,27.0863,27.0863,27.0576,27.0719,25016.0
2017-11-20 13:25:00,37.64,37.68,37.63,37.66,20881.0,27.0791,27.1079,27.0719,27.0935,20881.0
2017-11-20 13:30:00,37.65,37.66,37.57,37.57,35747.0,27.0863,27.0935,27.0288,27.0288,35747.0
2017-11-20 13:35:00,37.58,37.6,37.57,37.59,16054.0,27.036,27.0504,27.0288,27.0432,16054.0
2017-11-20 13:40:00,37.6,37.61,37.58,37.58,17241.0,27.0504,27.0576,27.036,27.036,17241.0
2017-11-20 13:45:00,37.59,37.63,37.57,37.59,23101.0,27.0432,27.0719,27.0288,27.0432,23101.0
2017-11-20 13:50:00,37.59,37.6,37.57,37.58,27373.0,27.0432,27.0504,27.0288,27.036,27373.0
2017-11-20 13:55:00,37.58,37.6,37.55,37.6,73285.0,27.036,27.0504,27.0144,27.0504,73285.0
2017-11-20 14:00:00,37.59,37.6,37.57,37.57,43649.0,27.0432,27.0504,27.0288,27.0288,43649.0
2017-11-20 14:05:00,37.58,37.63,37.57,37.63,25422.0,27.036,27.0719,27.0288,27.0719,25422.0
2017-11-20 14:10:00,37.63,37.67,37.61,37.66,90878.0,27.0719,27.1007,27.0576,27.0935,90878.0
2017-11-20 14:15:00,37.66,37.68,37.64,37.64,54620.0,27.0935,27.1079,27.0791,27.0791,54620.0
2017-11-20 14:20:00,37.64,37.66,37.63,37.66,17763.0,27.0791,27.0935,27.0719,27.0935,17763.0
2017-11-20 14:25:00,37.66,37.67,37.65,37.65,45982.0,27.0935,27.1007,27.0863,27.0863,45982.0
2017-11-20 14:30:00,37.65,37.66,37.64,37.65,27673.0,27.0863,27.0935,27.0791,27.0863,27673.0
2017-11-20 14:35:00,37.65,37.66,37.63,37.65,35194.0,27.0863,27.0935,27.0719,27.0863,35194.0
2017-11-20 14:40:00,37.65,37.66,37.63,37.64,44356.0,27.0863,27.0935,27.0719,27.0791,44356.0
2017-11-20 14:45:00,37.64,37.64,37.59,37.6,41721.0,27.0791,27.0791,27.0432,27.0504,41721.0
2017-11-20 14:50:00,37.61,37.62,37.6,37.6,18227.0,27.0576,27.0647,27.0504,27.0504,18227.0
2017-11-20 14:55:00,37.6,37.61,37.56,37.58,30326.0,27.0504,27.0576,27.0216,27.036,30326.0
2017-11-20 15:00:00,37.59,37.62,37.58,37.6,33281.0,27.0432,27.0647,27.036,27.0504,33281.0
2017-11-20 15:05:00,37.6,37.6,37.56,37.57,34408.0,27.0504,27.0504,27.0216,27.0288,34408.0
2017-11-20 15:10:00,37.57,37.57,37.48,37.51,44032.0,27.0288,27.0288,26.964,26.9856,44032.0
2017-11-20 15:15:00,37.51,37.53,37.48,37.51,56258.0,26.9856,27.0,26.964,26.9856,56258.0
2017-11-20 15:20:00,37.52,37.52,37.44,37.44,47325.0,26.9928,26.9928,26.9352,26.9352,47325.0
2017-11-20 15:25:00,37.44,37.45,37.4,37.45,48166.0,26.9352,26.9424,26.9065,26.9424,48166.0
2017-11-20 15:30:00,37.44,37.44,37.42,37.44,51025.0,26.9352,26.9352,26.9209,26.9352,51025.0
2017-11-20 15:35:00,37.45,37.45,37.4,37.43,71745.0,26.9424,26.9424,26.9065,26.9281,71745.0
2017-11-20 15:40:00,37.43,37.46,37.42,37.44,67697.0,26.9281,26.9496,26.9209,26.9352,67697.0
2017-11-20 15:45:00,37.43,37.44,37.39,37.41,150540.0,26.9281,26.9352,26.8993,26.9137,150540.0
2017-11-20 15:50:00,37.4,37.41,37.4,37.41,95695.0,26.9065,26.9137,26.9065,26.9137,95695.0
2017-11-20 15:55:00,37.4,37.42,37.39,37.41,189908.0,26.9065,26.9209,26.8993,26.9137,189908.0
2017-11-21 09:30:00,37.77,37.92,37.66,37.69,77125.0,27.1727,27.2806,27.0935,27.1151,77125.0
2017-11-21 09:35:00,37.67,37.71,37.52,37.58,69756.0,27.1007,27.1295,26.9928,27.036,69756.0
2017-11-21 09:40:00,37.58,37.63,37.49,37.51,49270.0,27.036,27.0719,26.9712,26.9856,49270.0
2017-11-21 09:45:00,37.5,37.56,37.45,37.56,61230.0,26.9784,27.0216,26.9424,27.0216,61230.0
2017-11-21 09:50:00,37.56,37.68,37.54,37.56,42937.0,27.0216,27.1079,27.0072,27.0216,42937.0
2017-11-21 09:55:00,37.57,37.57,37.48,37.49,26249.0,27.0288,27.0288,26.964,26.9712,26249.0
2017-11-21 10:00:00,37.5,37.67,37.49,37.65,49046.0,26.9784,27.1007,26.9712,27.0863,49046.0
2017-11-21 10:05:00,37.65,37.72,37.62,37.66,39042.0,27.0863,27.1367,27.0647,27.0935,39042.0
2017-11-21 10:10:00,37.65,37.69,37.62,37.66,34426.0,27.0863,27.1151,27.0647,27.0935,34426.0
2017-11-21 10:15:00,37.66,37.75,37.65,37.69,58935.0,27.0935,27.1583,27.0863,27.1151,58935.0
2017-11-21 10:20:00,37.69,37.76,37.68,37.71,39025.0,27.1151,27.1655,27.1079,27.1295,39025.0
2017-11-21 10:25:00,37.7,37.73,37.62,37.63,37609.0,27.1223,27.1439,27.0647,27.0719,37609.0
2017-11-21 10:30:00,37.63,37.63,37.56,37.57,27887.0,27.0719,27.0719,27.0216,27.0288,27887.0
2017-11-21 10:35:00,37.58,37.68,37.57,37.6,21833.0,27.036,27.1079,27.0288,27.0504,21833.0
2017-11-21 10:40:00,37.6,37.6,37.54,37.55,25426.0,27.0504,27.0504,27.0072,27.0144,25426.0
2017-11-21 10:45:00,37.55,37.57,37.5,37.57,24848.0,27.0144,27.0288,26.9784,27.0288,24848.0
2017-11-21 10:50:00,37.57,37.59,37.41,37.44,49655.0,27.0288,27.0432,26.9137,26.9352,49655.0
2017-11-21 10:55:00,37.43,37.49,37.41,37.43,33103.0,26.9281,26.9712,26.9137,26.9281,33103.0
2017-11-21 11:00:00,37.44,37.44,37.34,37.38,55685.0,26.9352,26.9352,26.8633,26.8921,55685.0
2017-11-21 11:05:00,37.38,37.39,37.28,37.33,55282.0,26.8921,26.8993,26.8201,26.8561,55282.0
2017-11-21 11:10:00,37.34,37.34,37.24,37.26,33635.0,26.8633,26.8633,26.7914,26.8058,33635.0
2017-11-21 11:15:00,37.25,37.3,37.19,37.22,36214.0,26.7986,26.8345,26.7554,26.777,36214.0
2017-11-21 11:20:00,37.22,37.25,37.16,37.2,49690.0,26.777,26.7986,26.7338,26.7626,49690.0
2017-11-21 11:25:00,37.2,37.25,37.19,37.25,39304.0,26.7626,26.7986,26.7554,26.7986,39304.0
2017-11-21 11:30:00,37.25,37.28,37.22,37.24,52323.0,26.7986,26.8201,26.777,26.7914,52323.0
2017-11-21 11:35:00,37.23,37.3,37.23,37.27,68142.0,26.7842,26.8345,26.7842,26.8129,68142.0
2017-11-21 11:40:00,37.27,37.33,37.26,37.27,55744.0,26.8129,26.8561,26.8058,26.8129,55744.0
2017-11-21 11:45:00,37.27,37.32,37.25,37.32,23793.0,26.8129,26.8489,26.7986,26.8489,23793.0
2017-11-21 11:50:00,37.32,37.44,37.32,37.44,56211.0,26.8489,26.9352,26.8489,26.9352,56211.0
2017-11-21 11:55:00,37.44,37.46,37.37,37.37,38458.0,26.9352,26.9496,26.8849,26.8849,38458.0
2017-11-21 12:00:00,37.37,37.38,37.23,37.23,39441.0,26.8849,26.8921,26.7842,26.7842,39441.0
2017-11-21 12:05:00,37.24,37.26,37.23,37.25,34334.0,26.7914,26.8058,26.7842,26.7986,34334.0
2017-11-21 12:10:00,37.25,37.29,37.24,37.28,19367.0,26.7986,26.8273,26.7914,26.8201,19367.0
2017-11-21 12:15:00,37.29,37.3,37.25,37.28,25822.0,26.8273,26.8345,26.7986,26.8201,25822.0
2017-11-21 12:20:00,37.28,37.29,37.26,37.27,32429.0,26.8201,26.8273,26.8058,26.8129,32429.0
2017-11-21 12:25:00,37.27,37.3,37.26,37.29,19495.0,26.8129,26.8345,26.8058,26.8273,19495.0
2017-11-21 12:30:00,37.29,37.33,37.28,37.29,18452.0,26.8273,26.8561,26.8201,26.8273,18452.0
2017-11-21 12:35:00,37.28,37.29,37.24,37.25,31541.0,26.8201,26.8273,26.7914,26.7986,31541.0
2017-11-21 12:40:00,37.25,37.3,37.22,37.28,34055.0,26.7986,26.8345,26.777,26.8201,34055.0
2017-11-21 12:45:00,37.28,37.29,37.27,37.28,10259.0,26.8201,26.8273,26.8129,26.8201,10259.0
2017-11-21 12:50:00,37.27,37.33,37.27,37.29,18291.0,26.8129,26.8561,26.8129,26.8273,18291.0
2017-11-21 12:55:00,37.3,37.33,37.27,37.28,16238.0,26.8345,26.8561,26.8129,26.8201,16238.0
2017-11-21 13:00:00,37.27,37.33,37.27,37.32,18476.0,26.8129,26.8561,26.8129,26.8489,18476.0
2017-11-21 13:05:00,37.32,37.32,37.24,37.25,29287.0,26.8489,26.8489,26.7914,26.7986,29287.0
2017-11-21 13:10:00,37.24,37.25,37.18,37.21,86835.0,26.7914,26.7986,26.7482,26.7698,86835.0
2017-11-21 13:15:00,37.21,37.25,37.2,37.21,41321.0,26.7698,26.7986,26.7626,26.7698,41321.0
2017-11-21 13:20:00,37.22,37.25,37.21,37.23,30254.0,26.777,26.7986,26.7698,26.7842,30254.0
2017-11-21 13:25:00,37.24,37.3,37.23,37.3,22748.0,26.7914,26.8345,26.7842,26.8345,22748.0
2017-11-21 13:30:00,37.31,37.31,37.26,37.28,22328.0,26.8417,26.8417,26.8058,26.8201,22328.0
2017-11-21 13:35:00,37.27,37.31,37.27,37.3,22862.0,26.8129,26.8417,26.8129,26.8345,22862.0
2017-11-21 13:40:00,37.3,37.34,37.29,37.31,24228.0,26.8345,26.8633,26.8273,26.8417,24228.0
2017-11-21 13:45:00,37.31,37.36,37.3,37.33,24248.0,26.8417,26.8777,26.8345,26.8561,24248.0
2017-11-21 13:50:00,37.33,37.34,37.29,37.29,21688.0,26.8561,26.8633,26.8273,26.8273,21688.0
2017-11-21 13:55:00,37.29,37.3,37.24,37.26,28801.0,26.8273,26.8345,26.7914,26.8058,28801.0
2017-11-21 14:00:00,37.27,37.29,37.24,37.29,43775.0,26.8129,26.8273,26.7914,26.8273,43775.0
2017-11-21 14:05:00,37.29,37.31,37.26,37.3,26336.0,26.8273,26.8417,26.8058,26.8345,26336.0
2017-11-21 14:10:00,37.3,37.36,37.3,37.32,23926.0,26.8345,26.8777,26.8345,26.8489,23926.0
2017-11-21 14:15:00,37.33,37.37,37.33,37.36,21232.0,26.8561,26.8849,26.8561,26.8777,21232.0
2017-11-21 14:20:00,37.35,37.37,37.32,37.35,26313.0,26.8705,26.8849,26.8489,26.8705,26313.0
2017-11-21 14:25:00,37.35,37.39,37.31,37.39,20617.0,26.8705,26.8993,26.8417,26.8993,20617.0
2017-11-21 14:30:00,37.39,37.4,37.36,37.4,36718.0,26.8993,26.9065,26.8777,26.9065,36718.0
2017-11-21 14:35:00,37.4,37.45,37.39,37.45,22074.0,26.9065,26.9424,26.8993,26.9424,22074.0
2017-11-21 14:40:00,37.45,37.45,37.39,37.4,19600.0,26.9424,26.9424,26.8993,26.9065,19600.0
2017-11-21 14:45:00,37.4,37.43,37.39,37.42,19115.0,26.9065,26.9281,26.8993,26.9209,19115.0
2017-11-21 14:50:00,37.43,37.43,37.41,37.43,20781.0,26.9281,26.9281,26.9137,26.9281,20781.0
2017-11-21 14:55:00,37.43,37.45,37.41,37.45,40094.0,26.9281,26.9424,26.9137,26.9424,40094.0
2017-11-21 15:00:00,37.44,37.48,37.43,37.47,23468.0,26.9352,26.964,26.9281,26.9568,23468.0
2017-11-21 15:05:00,37.46,37.5,37.45,37.47,14437.0,26.9496,26.9784,26.9424,26.9568,14437.0
2017-11-21 15:10:00,37.46,37.47,37.44,37.47,28123.0,26.9496,26.9568,26.9352,26.9568,28123.0
2017-11-21 15:15:00,37.47,37.53,37.47,37.52,28520.0,26.9568,27.0,26.9568,26.9928,28520.0
2017-11-21 15:20:00,37.52,37.52,37.49,37.51,28608.0,26.9928,26.9928,26.9712,26.9856,28608.0
2017-11-21 15:25:00,37.51,37.51,37.48,37.5,48781.0,26.9856,26.9856,26.964,26.9784,48781.0
2017-11-21 15:30:00,37.49,37.5,37.47,37.47,30036.0,26.9712,26.9784,26.9568,26.9568,30036.0
2017-11-21 15:35:00,37.47,37.5,37.46,37.5,41858.0,26.9568,26.9784,26.9496,26.9784,41858.0
2017-11-21 15:40:00,37.5,37.51,37.49,37.51,47846.0,26.9784,26.9856,26.9712,26.9856,47846.0
2017-11-21 15:45:00,37.51,37.52,37.48,37.5,85664.0,26.9856,26.9928,26.964,26.9784,85664.0
2017-11-21 15:50:00,37.5,37.51,37.49,37.51,96652.0,26.9784,26.9856,26.9712,26.9856,96652.0
2017-11-21 15:55:00,37.51,37.56,37.5,37.55,223044.0,26.9856,27.0216,26.9784,27.0144,223044.0
2017-11-22 09:30:00,37.94,37.95,37.73,37.86,76750.0,27.295,27.3022,27.1439,27.2374,76750.0
2017-11-22 09:35:00,37.86,37.92,37.81,37.9,45358.0,27.2374,27.2806,27.2014,27.2662,45358.0
2017-11-22 09:40:00,37.89,37.99,37.84,37.99,38555.0,27.259,27.3309,27.223,27.3309,38555.0
2017-11-22 09:45:00,37.97,38.14,37.96,38.13,33531.0,27.3165,27.4388,27.3094,27.4317,33531.0
2017-11-22 09:50:00,38.12,38.14,38.03,38.06,30075.0,27.4245,27.4388,27.3597,27.3813,30075.0
2017-11-22 09:55:00,38.06,38.13,37.93,37.98,39968.0,27.3813,27.4317,27.2878,27.3237,39968.0
2017-11-22 10:00:00,37.96,38.03,37.94,38.03,28950.0,27.3094,27.3597,27.295,27.3597,28950.0
2017-11-22 10:05:00,38.02,38.05,37.97,38.02,37709.0,27.3525,27.3741,27.3165,27.3525,37709.0
2017-11-22 10:10:00,38.02,38.15,38.02,38.14,28336.0,27.3525,27.446,27.3525,27.4388,28336.0
2017-11-22 10:15:00,38.15,38.17,38.11,38.16,31431.0,27.446,27.4604,27.4173,27.4532,31431.0
2017-11-22 10:20:00,38.17,38.18,38.1,38.16,37198.0,27.4604,27.4676,27.4101,27.4532,37198.0
2017-11-22 10:25:00,38.15,38.16,38.12,38.12,17307.0,27.446,27.4532,27.4245,27.4245,17307.0
2017-11-22 10:30:00,38.11,38.16,38.01,38.12,65689.0,27.4173,27.4532,27.3453,27.4245,65689.0
2017-11-22 10:35:00,38.12,38.12,37.94,38.01,65330.0,27.4245,27.4245,27.295,27.3453,65330.0
2017-11-22 10:40:00,38.03,38.06,37.9,37.9,43478.0,27.3597,27.3813,27.2662,27.2662,43478.0
2017-11-22 10:45:00,37.9,38.0,37.88,37.96,30308.0,27.2662,27.3381,27.2518,27.3094,30308.0
2017-11-22 10:50:00,37.97,38.01,37.95,37.97,18907.0,27.3165,27.3453,27.3022,27.3165,18907.0
2017-11-22 10:55:00,37.98,38.0,37.91,37.94,16327.0,27.3237,27.3381,27.2734,27.295,16327.0
2017-11-22 11:00:00,37.95,37.98,37.91,37.93,11197.0,27.3022,27.3237,27.2734,27.2878,11197.0
2017-11-22 11:05:00,37.94,37.99,37.91,37.91,12656.0,27.295,27.3309,27.2734,27.2734,12656.0
2017-11-22 11:10:00,37.91,37.91,37.84,37.84,22592.0,27.2734,27.2734,27.223,27.223,22592.0
2017-11-22 11:15:00,37.84,37.87,37.75,37.75,30757.0,27.223,27.2446,27.1583,27.1583,30757.0
2017-11-22 11:20:00,37.76,37.79,37.72,37.77,63094.0,27.1655,27.187,27.1367,27.1727,63094.0
2017-11-22 11:25:00,37.77,37.77,37.71,37.73,17536.0,27.1727,27.1727,27.1295,27.1439,17536.0
2017-11-22 11:30:00,37.74,37.83,37.74,37.82,28349.0,27.1511,27.2158,27.1511,27.2086,28349.0
2017-11-22 11:35:00,37.82,37.85,37.82,37.85,21860.0,27.2086,27.2302,27.2086,27.2302,21860.0
2017-11-22 11:40:00,37.84,37.85,37.79,37.8,15570.0,27.223,27.2302,27.187,27.1942,15570.0
2017-11-22 11:45:00,37.8,37.85,37.8,37.83,14825.0,27.1942,27.2302,27.1942,27.2158,14825.0
2017-11-22 11:50:00,37.84,37.88,37.83,37.84,24712.0,27.223,27.2518,27.2158,27.223,24712.0
2017-11-22 11:55:00,37.85,37.88,37.84,37.87,20448.0,27.2302,27.2518,27.223,27.2446,20448.0
2017-11-22 12:00:00,37.86,37.87,37.83,37.83,11216.0,27.2374,27.2446,27.2158,27.2158,11216.0
2017-11-22 12:05:00,37.83,37.87,37.81,37.83,24656.0,27.2158,27.2446,27.2014,27.2158,24656.0
2017-11-22 12:10:00,37.82,37.84,37.76,37.77,10899.0,27.2086,27.223,27.1655,27.1727,10899.0
2017-11-22 12:15:00,37.77,37.77,37.71,37.73,13738.0,27.1727,27.1727,27.1295,27.1439,13738.0
2017-11-22 12:20:00,37.72,37.78,37.72,37.76,22461.0,27.1367,27.1799,27.1367,27.1655,22461.0
2017-11-22 12:25:00,37.76,37.77,37.68,37.71,27439.0,27.1655,27.1727,27.1079,27.1295,27439.0
2017-11-22 12:30:00,37.7,37.81,37.69,37.8,18321.0,27.1223,27.2014,27.1151,27.1942,18321.0
2017-11-22 12:35:00,37.8,37.86,37.79,37.84,12099.0,27.1942,27.2374,27.187,27.223,12099.0
2017-11-22 12:40:00,37.85,37.85,37.81,37.81,15824.0,27.2302,27.2302,27.2014,27.2014,15824.0
2017-11-22 12:45:00,37.81,37.82,37.75,37.75,9878.0,27.2014,27.2086,27.1583,27.1583,9878.0
2017-11-22 12:50:00,37.76,37.81,37.75,37.81,9425.0,27.1655,27.2014,27.1583,27.2014,9425.0
2017-11-22 12:55:00,37.8,37.84,37.8,37.81,16133.0,27.1942,27.223,27.1942,27.2014,16133.0
2017-11-22 13:00:00,37.82,37.82,37.78,37.8,8150.0,27.2086,27.2086,27.1799,27.1942,8150.0
2017-11-22 13:05:00,37.8,37.81,37.78,37.8,11802.0,27.1942,27.2014,27.1799,27.1942,11802.0
2017-11-22 13:10:00,37.8,37.87,37.8,37.84,13959.0,27.1942,27.2446,27.1942,27.223,13959.0
2017-11-22 13:15:00,37.85,37.85,37.82,37.84,17395.0,27.2302,27.2302,27.2086,27.223,17395.0
2017-11-22 13:20:00,37.84,37.85,37.82,37.83,26182.0,27.223,27.2302,27.2086,27.2158,26182.0
2017-11-22 13:25:00,37.83,37.93,37.83,37.93,21274.0,27.2158,27.2878,27.2158,27.2878,21274.0
2017-11-22 13:30:00,37.93,37.99,37.92,37.96,20170.0,27.2878,27.3309,27.2806,27.3094,20170.0
2017-11-22 13:35:00,37.96,37.97,37.93,37.97,11321.0,27.3094,27.3165,27.2878,27.3165,11321.0
2017-11-22 13:40:00,37.97,38.04,37.95,38.02,31997.0,27.3165,27.3669,27.3022,27.3525,31997.0
2017-11-22 13:45:00,38.02,38.05,38.0,38.01,31966.0,27.3525,27.3741,27.3381,27.3453,31966.0
2017-11-22 13:50:00,38.01,38.03,37.98,38.02,16800.0,27.3453,27.3597,27.3237,27.3525,16800.0
2017-11-22 13:55:00,38.02,38.07,38.02,38.06,11118.0,27.3525,27.3885,27.3525,27.3813,11118.0
2017-11-22 14:00:00,38.06,38.1,38.06,38.09,16903.0,27.3813,27.4101,27.3813,27.4029,16903.0
2017-11-22 14:05:00,38.09,38.11,38.04,38.09,12551.0,27.4029,27.4173,27.3669,27.4029,12551.0
2017-11-22 14:10:00,38.08,38.09,38.04,38.08,27196.0,27.3957,27.4029,27.3669,27.3957,27196.0
2017-11-22 14:15:00,38.08,38.12,38.07,38.12,26315.0,27.3957,27.4245,27.3885,27.4245,26315.0
2017-11-22 14:20:00,38.12,38.13,38.07,38.08,23138.0,27.4245,27.4317,27.3885,27.3957,23138.0
2017-11-22 14:25:00,38.07,38.09,38.03,38.07,18870.0,27.3885,27.4029,27.3597,27.3885,18870.0
2017-11-22 14:30:00,38.07,38.07,38.02,38.04,12558.0,27.3885,27.3885,27.3525,27.3669,12558.0
2017-11-22 14:35:00,38.03,38.06,38.03,38.05,22894.0,27.3597,27.3813,27.3597,27.3741,22894.0
2017-11-22 14:40:00,38.05,38.06,38.02,38.04,25427.0,27.3741,27.3813,27.3525,27.3669,25427.0
2017-11-22 14:45:00,38.04,38.05,37.98,38.01,18480.0,27.3669,27.3741,27.3237,27.3453,18480.0
2017-11-22 14:50:00,38.01,38.03,37.99,38.02,18119.0,27.3453,27.3597,27.3309,27.3525,18119.0
2017-11-22 14:55:00,38.01,38.01,37.99,38.0,16022.0,27.3453,27.3453,27.3309,27.3381,16022.0
2017-11-22 15:00:00,38.0,38.01,37.99,38.0,10503.0,27.3381,27.3453,27.3309,27.3381,10503.0
2017-11-22 15:05:00,38.0,38.03,37.99,38.01,46313.0,27.3381,27.3597,27.3309,27.3453,46313.0
2017-11-22 15:10:00,38.0,38.06,37.98,38.05,72331.0,27.3381,27.3813,27.3237,27.3741,72331.0
2017-11-22 15:15:00,38.05,38.07,38.05,38.07,20459.0,27.3741,27.3885,27.3741,27.3885,20459.0
2017-11-22 15:20:00,38.07,38.08,38.05,38.07,31089.0,27.3885,27.3957,27.3741,27.3885,31089.0
2017-11-22 15:25:00,38.07,38.11,38.04,38.1,42719.0,27.3885,27.4173,27.3669,27.4101,42719.0
2017-11-22 15:30:00,38.1,38.1,38.05,38.07,34640.0,27.4101,27.4101,27.3741,27.3885,34640.0
2017-11-22 15:35:00,38.08,38.09,38.05,38.05,37104.0,27.3957,27.4029,27.3741,27.3741,37104.0
2017-11-22 15:40:00,38.05,38.06,38.0,38.03,34709.0,27.3741,27.3813,27.3381,27.3597,34709.0
2017-11-22 15:45:00,38.02,38.04,38.0,38.02,44789.0,27.3525,27.3669,27.3381,27.3525,44789.0
2017-11-22 15:50:00,38.01,38.03,38.0,38.02,72369.0,27.3453,27.3597,27.3381,27.3525,72369.0
2017-11-22 15:55:00,38.02,38.04,37.98,37.98,140669.0,27.3525,27.3669,27.3237,27.3237,140669.0
2017-11-24 09:30:00,38.18,38.5,38.18,38.4,86590.0,27.4676,27.6978,27.4676,27.6259,86590.0
2017-11-24 09:35:00,38.37,38.45,38.25,38.25,37474.0,27.6043,27.6619,27.518,27.518,37474.0
2017-11-24 09:40:00,38.28,38.3,38.15,38.26,51399.0,27.5396,27.554,27.446,27.5252,51399.0
2017-11-24 09:45:00,38.25,38.28,38.17,38.24,36124.0,27.518,27.5396,27.4604,27.5108,36124.0
2017-11-24 09:50:00,38.23,38.3,38.2,38.29,37850.0,27.5036,27.554,27.482,27.5468,37850.0
2017-11-24 09:55:00,38.28,38.31,38.2,38.26,38982.0,27.5396,27.5611,27.482,27.5252,38982.0
2017-11-24 10:00:00,38.26,38.32,38.19,38.2,38730.0,27.5252,27.5683,27.4748,27.482,38730.0
2017-11-24 10:05:00,38.2,38.24,38.17,38.24,35670.0,27.482,27.5108,27.4604,27.5108,35670.0
2017-11-24 10:10:00,38.24,38.34,38.23,38.26,31350.0,27.5108,27.5827,27.5036,27.5252,31350.0
2017-11-24 10:15:00,38.25,38.31,38.25,38.28,16394.0,27.518,27.5611,27.518,27.5396,16394.0
2017-11-24 10:20:00,38.29,38.31,38.16,38.16,28204.0,27.5468,27.5611,27.4532,27.4532,28204.0
2017-11-24 10:25:00,38.14,38.22,38.14,38.2,29265.0,27.4388,27.4964,27.4388,27.482,29265.0
2017-11-24 10:30:00,38.22,38.23,38.16,38.16,18866.0,27.4964,27.5036,27.4532,27.4532,18866.0
2017-11-24 10:35:00,38.17,38.22,38.16,38.2,25097.0,27.4604,27.4964,27.4532,27.482,25097.0
2017-11-24 10:40:00,38.19,38.25,38.19,38.25,29715.0,27.4748,27.518,27.4748,27.518,29715.0
2017-11-24 10:45:00,38.24,38.25,38.17,38.2,38391.0,27.5108,27.518,27.4604,27.482,38391.0
2017-11-24 10:50:00,38.2,38.25,38.18,38.19,26211.0,27.482,27.518,27.4676,27.4748,26211.0
2017-11-24 10:55:00,38.18,38.29,38.17,38.29,25008.0,27.4676,27.5468,27.4604,27.5468,25008.0
2017-11-24 11:00:00,38.28,38.34,38.27,38.3,24348.0,27.5396,27.5827,27.5324,27.554,24348.0
2017-11-24 11:05:00,38.31,38.36,38.27,38.29,22992.0,27.5611,27.5971,27.5324,27.5468,22992.0
2017-11-24 11:10:00,38.28,38.32,38.26,38.31,20469.0,27.5396,27.5683,27.5252,27.5611,20469.0
2017-11-24 11:15:00,38.32,38.36,38.27,38.29,21509.0,27.5683,27.5971,27.5324,27.5468,21509.0
2017-11-24 11:20:00,38.29,38.33,38.28,38.3,18187.0,27.5468,27.5755,27.5396,27.554,18187.0
2017-11-24 11:25:00,38.29,38.29,38.24,38.24,20665.0,27.5468,27.5468,27.5108,27.5108,20665.0
2017-11-24 11:30:00,38.24,38.28,38.24,38.25,28302.0,27.5108,27.5396,27.5108,27.518,28302.0
2017-11-24 11:35:00,38.25,38.28,38.24,38.25,20080.0,27.518,27.5396,27.5108,27.518,20080.0
2017-11-24 11:40:00,38.25,38.3,38.24,38.28,20244.0,27.518,27.554,27.5108,27.5396,20244.0
2017-11-24 11:45:00,38.27,38.27,38.23,38.23,24913.0,27.5324,27.5324,27.5036,27.5036,24913.0
2017-11-24 11:50:00,38.24,38.25,38.22,38.25,23692.0,27.5108,27.518,27.4964,27.518,23692.0
2017-11-24 11:55:00,38.25,38.32,38.25,38.32,29627.0,27.518,27.5683,27.518,27.5683,29627.0
2017-11-24 12:00:00,38.33,38.35,38.31,38.35,22714.0,27.5755,27.5899,27.5611,27.5899,22714.0
2017-11-24 12:05:00,38.34,38.36,38.28,38.3,24863.0,27.5827,27.5971,27.5396,27.554,24863.0
2017-11-24 12:10:00,38.3,38.33,38.27,38.27,16623.0,27.554,27.5755,27.5324,27.5324,16623.0
2017-11-24 12:15:00,38.27,38.3,38.25,38.26,24245.0,27.5324,27.554,27.518,27.5252,24245.0
2017-11-24 12:20:00,38.26,38.26,38.2,38.21,28232.0,27.5252,27.5252,27.482,27.4892,28232.0
2017-11-24 12:25:00,38.2,38.22,38.16,38.18,24340.0,27.482,27.4964,27.4532,27.4676,24340.0
2017-11-24 12:30:00,38.16,38.16,38.12,38.13,15365.0,27.4532,27.4532,27.4245,27.4317,15365.0
2017-11-24 12:35:00,38.12,38.15,38.1,38.15,27534.0,27.4245,27.446,27.4101,27.446,27534.0
2017-11-24 12:40:00,38.14,38.14,38.09,38.09,41595.0,27.4388,27.4388,27.4029,27.4029,41595.0
2017-11-24 12:45:00,38.09,38.1,38.03,38.03,27155.0,27.4029,27.4101,27.3597,27.3597,27155.0
2017-11-24 12:50:00,38.04,38.07,38.02,38.03,38915.0,27.3669,27.3885,27.3525,27.3597,38915.0
2017-11-24 12:55:00,38.03,38.04,38.0,38.04,54240.0,27.3597,27.3669,27.3381,27.3669,54240.0
2017-11-27 09:30:00,37.83,37.83,37.5,37.52,68721.0,27.2158,27.2158,26.9784,26.9928,68721.0
2017-11-27 09:35:00,37.53,37.61,37.47,37.47,38974.0,27.0,27.0576,26.9568,26.9568,38974.0
2017-11-27 09:40:00,37.48,37.49,37.3,37.37,39962.0,26.964,26.9712,26.8345,26.8849,39962.0
2017-11-27 09:45:00,37.36,37.42,37.29,37.33,29559.0,26.8777,26.9209,26.8273,26.8561,29559.0
2017-11-27 09:50:00,37.34,37.35,37.27,37.27,69514.0,26.8633,26.8705,26.8129,26.8129,69514.0
2017-11-27 09:55:00,37.27,37.28,37.13,37.21,49358.0,26.8129,26.8201,26.7122,26.7698,49358.0
2017-11-27 10:00:00,37.21,37.24,37.06,37.14,67715.0,26.7698,26.7914,26.6619,26.7194,67715.0
2017-11-27 10:05:00,37.15,37.15,36.92,36.95,93054.0,26.7266,26.7266,26.5611,26.5827,93054.0
2017-11-27 10:10:00,36.95,37.09,36.9,37.08,60506.0,26.5827,26.6835,26.5468,26.6763,60506.0
2017-11-27 10:15:00,37.09,37.22,37.07,37.19,75273.0,26.6835,26.777,26.6691,26.7554,75273.0
2017-11-27 10:20:00,37.2,37.2,37.1,37.14,78349.0,26.7626,26.7626,26.6906,26.7194,78349.0
2017-11-27 10:25:00,37.14,37.14,37.02,37.02,79029.0,26.7194,26.7194,26.6331,26.6331,79029.0
2017-11-27 10:30:00,37.02,37.06,36.97,36.98,55669.0,26.6331,26.6619,26.5971,26.6043,55669.0
2017-11-27 10:35:00,36.98,37.02,36.96,36.96,22585.0,26.6043,26.6331,26.5899,26.5899,22585.0
2017-11-27 10:40:00,36.96,37.09,36.96,37.09,53071.0,26.5899,26.6835,26.5899,26.6835,53071.0
2017-11-27 10:45:00,37.09,37.13,37.01,37.01,25664.0,26.6835,26.7122,26.6259,26.6259,25664.0
2017-11-27 10:50:00,37.01,37.09,37.01,37.06,29827.0,26.6259,26.6835,26.6259,26.6619,29827.0
2017-11-27 10:55:00,37.06,37.07,36.96,37.01,28968.0,26.6619,26.6691,26.5899,26.6259,28968.0
2017-11-27 11:00:00,37.01,37.07,37.0,37.05,23319.0,26.6259,26.6691,26.6187,26.6547,23319.0
2017-11-27 11:05:00,37.05,37.08,37.02,37.08,23409.0,26.6547,26.6763,26.6331,26.6763,23409.0
2017-11-27 11:10:00,37.08,37.11,37.01,37.01,26675.0,26.6763,26.6978,26.6259,26.6259,26675.0
2017-11-27 11:15:00,37.01,37.02,36.9,36.91,38217.0,26.6259,26.6331,26.5468,26.554,38217.0
2017-11-27 11:20:00,36.91,37.01,36.9,36.98,25068.0,26.554,26.6259,26.5468,26.6043,25068.0
2017-11-27 11:25:00,36.98,37.01,36.96,36.98,25236.0,26.6043,26.6259,26.5899,26.6043,25236.0
2017-11-27 11:30:00,36.98,36.98,36.91,36.95,31251.0,26.6043,26.6043,26.554,26.5827,31251.0
2017-11-27 11:35:00,36.96,36.98,36.91,36.94,30907.0,26.5899,26.6043,26.554,26.5755,30907.0
2017-11-27 11:40:00,36.95,37.02,36.94,36.98,225504.0,26.5827,26.6331,26.5755,26.6043,225504.0
2017-11-27 11:45:00,36.98,36.98,36.87,36.93,72588.0,26.6043,26.6043,26.5252,26.5683,72588.0
2017-11-27 11:50:00,36.93,36.93,36.87,36.93,24657.0,26.5683,26.5683,26.5252,26.5683,24657.0
2017-11-27 11:55:00,36.93,36.96,36.92,36.95,24966.0,26.5683,26.5899,26.5611,26.5827,24966.0
2017-11-27 12:00:00,36.94,36.95,36.89,36.95,22571.0,26.5755,26.5827,26.5396,26.5827,22571.0
2017-11-27 12:05:00,36.94,36.97,36.91,36.92,22364.0,26.5755,26.5971,26.554,26.5611,22364.0
2017-11-27 12:10:00,36.91,36.96,36.89,36.91,27137.0,26.554,26.5899,26.5396,26.554,27137.0
2017-11-27 12:15:00,36.91,36.93,36.89,36.9,45642.0,26.554,26.5683,26.5396,26.5468,45642.0
2017-11-27 12:20:00,36.9,36.9,36.81,36.83,37455.0,26.5468,26.5468,26.482,26.4964,37455.0
2017-11-27 12:25:00,36.83,36.83,36.77,36.8,27782.0,26.4964,26.4964,26.4532,26.4748,27782.0
2017-11-27 12:30:00,36.81,36.89,36.81,36.87,17869.0,26.482,26.5396,26.482,26.5252,17869.0
2017-11-27 12:35:00,36.87,36.93,36.86,36.88,20788.0,26.5252,26.5683,26.518,26.5324,20788.0
2017-11-27 12:40:00,36.88,36.89,36.85,36.87,42840.0,26.5324,26.5396,26.5108,26.5252,42840.0
2017-11-27 12:45:00,36.86,36.89,36.86,36.89,12682.0,26.518,26.5396,26.518,26.5396,12682.0
2017-11-27 12:50:00,36.89,36.93,36.88,36.91,30995.0,26.5396,26.5683,26.5324,26.554,30995.0
2017-11-27 12:55:00,36.91,36.92,36.87,36.91,16723.0,26.554,26.5611,26.5252,26.554,16723.0
2017-11-27 13:00:00,36.91,36.94,36.91,36.94,23421.0,26.554,26.5755,26.554,26.5755,23421.0
2017-11-27 13:05:00,36.94,37.0,36.93,36.98,38095.0,26.5755,26.6187,26.5683,26.6043,38095.0
2017-11-27 13:10:00,36.98,36.99,36.97,36.99,16201.0,26.6043,26.6115,26.5971,26.6115,16201.0
2017-11-27 13:15:00,36.99,37.0,36.97,37.0,49043.0,26.6115,26.6187,26.5971,26.6187,49043.0
2017-11-27 13:20:00,37.0,37.02,37.0,37.01,18404.0,26.6187,26.6331,26.6187,26.6259,18404.0
2017-11-27 13:25:00,37.01,37.01,36.95,36.95,42879.0,26.6259,26.6259,26.5827,26.5827,42879.0
2017-11-27 13:30:00,36.96,36.97,36.94,36.96,37645.0,26.5899,26.5971,26.5755,26.5899,37645.0
2017-11-27 13:35:00,36.97,36.98,36.95,36.98,23259.0,26.5971,26.6043,26.5827,26.6043,23259.0
2017-11-27 13:40:00,36.98,37.0,36.97,37.0,66268.0,26.6043,26.6187,26.5971,26.6187,66268.0
2017-11-27 13:45:00,36.99,37.01,36.98,36.98,21125.0,26.6115,26.6259,26.6043,26.6043,21125.0
2017-11-27 13:50:00,36.97,37.01,36.96,37.0,16291.0,26.5971,26.6259,26.5899,26.6187,16291.0
2017-11-27 13:55:00,37.01,37.07,37.01,37.05,23506.0,26.6259,26.6691,26.6259,26.6547,23506.0
2017-11-27 14:00:00,37.05,37.06,37.02,37.04,18648.0,26.6547,26.6619,26.6331,26.6475,18648.0
2017-11-27 14:05:00,37.04,37.05,37.03,37.04,46738.0,26.6475,26.6547,26.6403,26.6475,46738.0
2017-11-27 14:10:00,37.03,37.04,36.99,37.02,29421.0,26.6403,26.6475,26.6115,26.6331,29421.0
2017-11-27 14:15:00,37.03,37.09,37.03,37.08,19231.0,26.6403,26.6835,26.6403,26.6763,19231.0
2017-11-27 14:20:00,37.08,37.1,37.04,37.05,26634.0,26.6763,26.6906,26.6475,26.6547,26634.0
2017-11-27 14:25:00,37.06,37.07,37.0,37.02,26203.0,26.6619,26.6691,26.6187,26.6331,26203.0
2017-11-27 14:30:00,37.01,37.04,37.0,37.02,15347.0,26.6259,26.6475,26.6187,26.6331,15347.0
2017-11-27 14:35:00,37.02,37.03,36.99,37.02,34202.0,26.6331,26.6403,26.6115,26.6331,34202.0
2017-11-27 14:40:00,37.02,37.04,37.0,37.03,25210.0,26.6331,26.6475,26.6187,26.6403,25210.0
2017-11-27 14:45:00,37.02,37.04,37.0,37.01,22631.0,26.6331,26.6475,26.6187,26.6259,22631.0
2017-11-27 14:50:00,37.01,37.03,36.97,36.98,25909.0,26.6259,26.6403,26.5971,26.6043,25909.0
2017-11-27 14:55:00,36.99,36.99,36.95,36.97,26973.0,26.6115,26.6115,26.5827,26.5971,26973.0
2017-11-27 15:00:00,36.97,36.98,36.91,36.91,30503.0,26.5971,26.6043,26.554,26.554,30503.0
2017-11-27 15:05:00,36.91,36.92,36.9,36.91,27751.0,26.554,26.5611,26.5468,26.554,27751.0
2017-11-27 15:10:00,36.91,36.94,36.9,36.92,28613.0,26.554,26.5755,26.5468,26.5611,28613.0
2017-11-27 15:15:00,36.92,36.93,36.88,36.89,51802.0,26.5611,26.5683,26.5324,26.5396,51802.0
2017-11-27 15:20:00,36.88,36.89,36.85,36.87,43273.0,26.5324,26.5396,26.5108,26.5252,43273.0
2017-11-27 15:25:00,36.87,36.9,36.84,36.84,49302.0,26.5252,26.5468,26.5036,26.5036,49302.0
2017-11-27 15:30:00,36.85,36.85,36.82,36.84,61027.0,26.5108,26.5108,26.4892,26.5036,61027.0
2017-11-27 15:35:00,36.84,36.85,36.81,36.82,44533.0,26.5036,26.5108,26.482,26.4892,44533.0
2017-11-27 15:40:00,36.81,36.84,36.81,36.83,49421.0,26.482,26.5036,26.482,26.4964,49421.0
2017-11-27 15:45:00,36.83,36.85,36.82,36.84,81220.0,26.4964,26.5108,26.4892,26.5036,81220.0
2017-11-27 15:50:00,36.84,36.84,36.78,36.78,86460.0,26.5036,26.5036,26.4604,26.4604,86460.0
2017-11-27 15:55:00,36.79,36.83,36.78,36.8,286926.0,26.4676,26.4964,26.4604,26.4748,286926.0
2017-11-28 09:30:00,36.73,36.84,36.57,36.65,99746.0,26.4245,26.5036,26.3094,26.3669,99746.0
2017-11-28 09:35:00,36.66,36.96,36.66,36.96,57719.0,26.3741,26.5899,26.3741,26.5899,57719.0
2017-11-28 09:40:00,36.97,37.02,36.9,36.96,48080.0,26.5971,26.6331,26.5468,26.5899,48080.0
2017-11-28 09:45:00,36.96,37.08,36.96,37.04,38046.0,26.5899,26.6763,26.5899,26.6475,38046.0
2017-11-28 09:50:00,37.04,37.09,36.96,37.08,47024.0,26.6475,26.6835,26.5899,26.6763,47024.0
2017-11-28 09:55:00,37.09,37.14,37.06,37.11,30100.0,26.6835,26.7194,26.6619,26.6978,30100.0
2017-11-28 10:00:00,37.12,37.15,37.05,37.06,33357.0,26.705,26.7266,26.6547,26.6619,33357.0
2017-11-28 10:05:00,37.06,37.11,37.05,37.09,23373.0,26.6619,26.6978,26.6547,26.6835,23373.0
2017-11-28 10:10:00,37.1,37.1,37.02,37.09,45864.0,26.6906,26.6906,26.6331,26.6835,45864.0
2017-11-28 10:15:00,37.1,37.13,37.06,37.13,29907.0,26.6906,26.7122,26.6619,26.7122,29907.0
2017-11-28 10:20:00,37.14,37.26,37.14,37.2,37321.0,26.7194,26.8058,26.7194,26.7626,37321.0
2017-11-28 10:25:00,37.2,37.25,37.18,37.19,34855.0,26.7626,26.7986,26.7482,26.7554,34855.0
2017-11-28 10:30:00,37.2,37.21,37.15,37.16,23700.0,26.7626,26.7698,26.7266,26.7338,23700.0
2017-11-28 10:35:00,37.16,37.23,37.15,37.19,32880.0,26.7338,26.7842,26.7266,26.7554,32880.0
2017-11-28 10:40:00,37.2,37.24,37.16,37.21,27890.0,26.7626,26.7914,26.7338,26.7698,27890.0
2017-11-28 10:45:00,37.2,37.24,37.19,37.23,18548.0,26.7626,26.7914,26.7554,26.7842,18548.0
2017-11-28 10:50:00,37.24,37.25,37.13,37.14,21395.0,26.7914,26.7986,26.7122,26.7194,21395.0
2017-11-28 10:55:00,37.15,37.23,37.14,37.22,18260.0,26.7266,26.7842,26.7194,26.777,18260.0
2017-11-28 11:00:00,37.22,37.25,37.17,37.18,19276.0,26.777,26.7986,26.741,26.7482,19276.0
2017-11-28 11:05:00,37.18,37.18,37.13,37.14,18469.0,26.7482,26.7482,26.7122,26.7194,18469.0
2017-11-28 11:10:00,37.15,37.18,37.14,37.18,12367.0,26.7266,26.7482,26.7194,26.7482,12367.0
2017-11-28 11:15:00,37.18,37.22,37.16,37.2,19667.0,26.7482,26.777,26.7338,26.7626,19667.0
2017-11-28 11:20:00,37.19,37.19,37.14,37.15,11881.0,26.7554,26.7554,26.7194,26.7266,11881.0
2017-11-28 11:25:00,37.15,37.18,37.14,37.18,20058.0,26.7266,26.7482,26.7194,26.7482,20058.0
2017-11-28 11:30:00,37.18,37.19,37.1,37.14,30683.0,26.7482,26.7554,26.6906,26.7194,30683.0
2017-11-28 11:35:00,37.13,37.17,37.13,37.16,21330.0,26.7122,26.741,26.7122,26.7338,21330.0
2017-11-28 11:40:00,37.15,37.15,37.11,37.12,33811.0,26.7266,26.7266,26.6978,26.705,33811.0
2017-11-28 11:45:00,37.12,37.21,37.11,37.19,18289.0,26.705,26.7698,26.6978,26.7554,18289.0
2017-11-28 11:50:00,37.2,37.22,37.16,37.2,36137.0,26.7626,26.777,26.7338,26.7626,36137.0
2017-11-28 11:55:00,37.2,37.25,37.19,37.23,8847.0,26.7626,26.7986,26.7554,26.7842,8847.0
2017-11-28 12:00:00,37.23,37.25,37.19,37.19,25966.0,26.7842,26.7986,26.7554,26.7554,25966.0
2017-11-28 12:05:00,37.2,37.23,37.19,37.21,11267.0,26.7626,26.7842,26.7554,26.7698,11267.0
2017-11-28 12:10:00,37.2,37.21,37.15,37.17,15348.0,26.7626,26.7698,26.7266,26.741,15348.0
2017-11-28 12:15:00,37.17,37.22,37.15,37.2,14902.0,26.741,26.777,26.7266,26.7626,14902.0
2017-11-28 12:20:00,37.19,37.3,37.18,37.3,24979.0,26.7554,26.8345,26.7482,26.8345,24979.0
2017-11-28 12:25:00,37.3,37.34,37.28,37.3,25565.0,26.8345,26.8633,26.8201,26.8345,25565.0
2017-11-28 12:30:00,37.29,37.31,37.27,37.3,14216.0,26.8273,26.8417,26.8129,26.8345,14216.0
2017-11-28 12:35:00,37.31,37.34,37.29,37.29,19321.0,26.8417,26.8633,26.8273,26.8273,19321.0
2017-11-28 12:40:00,37.3,37.31,37.28,37.29,10719.0,26.8345,26.8417,26.8201,26.8273,10719.0
2017-11-28 12:45:00,37.28,37.28,37.23,37.23,15131.0,26.8201,26.8201,26.7842,26.7842,15131.0
2017-11-28 12:50:00,37.23,37.24,37.21,37.22,9505.0,26.7842,26.7914,26.7698,26.777,9505.0
2017-11-28 12:55:00,37.22,37.29,37.21,37.27,14169.0,26.777,26.8273,26.7698,26.8129,14169.0
2017-11-28 13:00:00,37.28,37.31,37.26,37.27,16494.0,26.8201,26.8417,26.8058,26.8129,16494.0
2017-11-28 13:05:00,37.28,37.32,37.27,37.3,29702.0,26.8201,26.8489,26.8129,26.8345,29702.0
2017-11-28 13:10:00,37.3,37.3,37.24,37.27,12549.0,26.8345,26.8345,26.7914,26.8129,12549.0
2017-11-28 13:15:00,37.27,37.28,37.21,37.21,20291.0,26.8129,26.8201,26.7698,26.7698,20291.0
2017-11-28 13:20:00,37.22,37.23,37.19,37.2,44278.0,26.777,26.7842,26.7554,26.7626,44278.0
2017-11-28 13:25:00,37.2,37.21,37.17,37.18,13994.0,26.7626,26.7698,26.741,26.7482,13994.0
2017-11-28 13:30:00,37.18,37.19,37.17,37.18,11848.0,26.7482,26.7554,26.741,26.7482,11848.0
2017-11-28 13:35:00,37.18,37.19,37.17,37.18,7827.0,26.7482,26.7554,26.741,26.7482,7827.0
2017-11-28 13:40:00,37.18,37.18,37.15,37.16,24428.0,26.7482,26.7482,26.7266,26.7338,24428.0
2017-11-28 13:45:00,37.15,37.16,37.13,37.14,19325.0,26.7266,26.7338,26.7122,26.7194,19325.0
2017-11-28 13:50:00,37.15,37.2,37.15,37.18,22486.0,26.7266,26.7626,26.7266,26.7482,22486.0
2017-11-28 13:55:00,37.18,37.24,37.16,37.23,16943.0,26.7482,26.7914,26.7338,26.7842,16943.0
2017-11-28 14:00:00,37.23,37.24,37.18,37.2,23796.0,26.7842,26.7914,26.7482,26.7626,23796.0
2017-11-28 14:05:00,37.2,37.24,37.2,37.23,14807.0,26.7626,26.7914,26.7626,26.7842,14807.0
2017-11-28 14:10:00,37.24,37.26,37.22,37.23,15486.0,26.7914,26.8058,26.777,26.7842,15486.0
2017-11-28 14:15:00,37.23,37.23,37.18,37.21,13172.0,26.7842,26.7842,26.7482,26.7698,13172.0
2017-11-28 14:20:00,37.21,37.22,37.18,37.19,14976.0,26.7698,26.777,26.7482,26.7554,14976.0
2017-11-28 14:25:00,37.19,37.24,37.18,37.24,29893.0,26.7554,26.7914,26.7482,26.7914,29893.0
2017-11-28 14:30:00,37.23,37.25,37.21,37.22,19850.0,26.7842,26.7986,26.7698,26.777,19850.0
2017-11-28 14:35:00,37.23,37.23,37.2,37.2,12027.0,26.7842,26.7842,26.7626,26.7626,12027.0
2017-11-28 14:40:00,37.2,37.24,37.2,37.22,15857.0,26.7626,26.7914,26.7626,26.777,15857.0
2017-11-28 14:45:00,37.22,37.24,37.21,37.22,28715.0,26.777,26.7914,26.7698,26.777,28715.0
2017-11-28 14:50:00,37.22,37.23,37.21,37.23,30794.0,26.777,26.7842,26.7698,26.7842,30794.0
2017-11-28 14:55:00,37.22,37.27,37.22,37.26,26338.0,26.777,26.8129,26.777,26.8058,26338.0
2017-11-28 15:00:00,37.27,37.27,37.24,37.25,25219.0,26.8129,26.8129,26.7914,26.7986,25219.0
2017-11-28 15:05:00,37.25,37.26,37.21,37.23,27944.0,26.7986,26.8058,26.7698,26.7842,27944.0
2017-11-28 15:10:00,37.23,37.24,37.21,37.23,21502.0,26.7842,26.7914,26.7698,26.7842,21502.0
2017-11-28 15:15:00,37.23,37.24,37.21,37.21,30759.0,26.7842,26.7914,26.7698,26.7698,30759.0
2017-11-28 15:20:00,37.22,37.25,37.21,37.23,48631.0,26.777,26.7986,26.7698,26.7842,48631.0
2017-11-28 15:25:00,37.24,37.25,37.2,37.2,35876.0,26.7914,26.7986,26.7626,26.7626,35876.0
2017-11-28 15:30:00,37.2,37.28,37.19,37.28,61569.0,26.7626,26.8201,26.7554,26.8201,61569.0
2017-11-28 15:35:00,37.27,37.28,37.18,37.19,57310.0,26.8129,26.8201,26.7482,26.7554,57310.0
2017-11-28 15:40:00,37.19,37.19,37.13,37.13,65207.0,26.7554,26.7554,26.7122,26.7122,65207.0
2017-11-28 15:45:00,37.14,37.2,37.13,37.2,71270.0,26.7194,26.7626,26.7122,26.7626,71270.0
2017-11-28 15:50:00,37.19,37.21,37.18,37.21,56862.0,26.7554,26.7698,26.7482,26.7698,56862.0
2017-11-28 15:55:00,37.21,37.21,37.13,37.17,166299.0,26.7698,26.7698,26.7122,26.741,166299.0
2017-11-29 09:30:00,37.08,37.13,36.95,37.08,30164.0,26.6763,26.7122,26.5827,26.6763,30164.0
2017-11-29 09:35:00,37.11,37.11,36.91,37.03,51154.0,26.6978,26.6978,26.554,26.6403,51154.0
2017-11-29 09:40:00,37.04,37.26,37.02,37.2,41883.0,26.6475,26.8058,26.6331,26.7626,41883.0
2017-11-29 09:45:00,37.19,37.33,37.14,37.23,47780.0,26.7554,26.8561,26.7194,26.7842,47780.0
2017-11-29 09:50:00,37.25,37.29,37.15,37.15,17003.0,26.7986,26.8273,26.7266,26.7266,17003.0
2017-11-29 09:55:00,37.13,37.29,37.09,37.29,20707.0,26.7122,26.8273,26.6835,26.8273,20707.0
2017-11-29 10:00:00,37.29,37.33,37.25,37.29,17985.0,26.8273,26.8561,26.7986,26.8273,17985.0
2017-11-29 10:05:00,37.29,37.37,37.26,37.26,29969.0,26.8273,26.8849,26.8058,26.8058,29969.0
2017-11-29 10:10:00,37.26,37.33,37.22,37.31,26000.0,26.8058,26.8561,26.777,26.8417,26000.0
2017-11-29 10:15:00,37.31,37.39,37.29,37.36,18531.0,26.8417,26.8993,26.8273,26.8777,18531.0
2017-11-29 10:20:00,37.36,37.36,37.26,37.26,17746.0,26.8777,26.8777,26.8058,26.8058,17746.0
2017-11-29 10:25:00,37.27,37.32,37.23,37.25,23967.0,26.8129,26.8489,26.7842,26.7986,23967.0
2017-11-29 10:30:00,37.23,37.27,37.18,37.2,34853.0,26.7842,26.8129,26.7482,26.7626,34853.0
2017-11-29 10:35:00,37.2,37.29,37.19,37.28,42116.0,26.7626,26.8273,26.7554,26.8201,42116.0
2017-11-29 10:40:00,37.29,37.33,37.26,37.32,22419.0,26.8273,26.8561,26.8058,26.8489,22419.0
2017-11-29 10:45:00,37.33,37.58,37.33,37.48,53591.0,26.8561,27.036,26.8561,26.964,53591.0
2017-11-29 10:50:00,37.48,37.54,37.46,37.54,24867.0,26.964,27.0072,26.9496,27.0072,24867.0
2017-11-29 10:55:00,37.53,37.56,37.5,37.55,37087.0,27.0,27.0216,26.9784,27.0144,37087.0
2017-11-29 11:00:00,37.54,37.55,37.48,37.51,42188.0,27.0072,27.0144,26.964,26.9856,42188.0
2017-11-29 11:05:00,37.52,37.54,37.4,37.42,45748.0,26.9928,27.0072,26.9065,26.9209,45748.0
2017-11-29 11:10:00,37.42,37.43,37.31,37.34,99250.0,26.9209,26.9281,26.8417,26.8633,99250.0
2017-11-29 11:15:00,37.33,37.44,37.31,37.43,39103.0,26.8561,26.9352,26.8417,26.9281,39103.0
2017-11-29 11:20:00,37.43,37.43,37.02,37.05,86111.0,26.9281,26.9281,26.6331,26.6547,86111.0
2017-11-29 11:25:00,37.04,37.23,36.99,37.16,54141.0,26.6475,26.7842,26.6115,26.7338,54141.0
2017-11-29 11:30:00,37.16,37.24,37.16,37.21,25162.0,26.7338,26.7914,26.7338,26.7698,25162.0
2017-11-29 11:35:00,37.22,37.25,37.16,37.17,25031.0,26.777,26.7986,26.7338,26.741,25031.0
2017-11-29 11:40:00,37.17,37.23,37.09,37.23,41571.0,26.741,26.7842,26.6835,26.7842,41571.0
2017-11-29 11:45:00,37.24,37.24,37.14,37.14,25402.0,26.7914,26.7914,26.7194,26.7194,25402.0
2017-11-29 11:50:00,37.13,37.17,37.12,37.15,25450.0,26.7122,26.741,26.705,26.7266,25450.0
2017-11-29 11:55:00,37.14,37.21,37.11,37.16,34190.0,26.7194,26.7698,26.6978,26.7338,34190.0
2017-11-29 12:00:00,37.15,37.18,37.1,37.13,32834.0,26.7266,26.7482,26.6906,26.7122,32834.0
2017-11-29 12:05:00,37.12,37.14,36.99,37.02,38653.0,26.705,26.7194,26.6115,26.6331,38653.0
2017-11-29 12:10:00,37.01,37.06,36.98,37.0,117121.0,26.6259,26.6619,26.6043,26.6187,117121.0
2017-11-29 12:15:00,37.0,37.02,36.95,36.95,25617.0,26.6187,26.6331,26.5827,26.5827,25617.0
2017-11-29 12:20:00,36.95,36.97,36.86,36.88,71244.0,26.5827,26.5971,26.518,26.5324,71244.0
2017-11-29 12:25:00,36.88,36.91,36.76,36.76,97713.0,26.5324,26.554,26.446,26.446,97713.0
2017-11-29 12:30:00,36.76,36.83,36.73,36.73,25421.0,26.446,26.4964,26.4245,26.4245,25421.0
2017-11-29 12:35:00,36.74,36.84,36.74,36.83,31539.0,26.4317,26.5036,26.4317,26.4964,31539.0
2017-11-29 12:40:00,36.83,36.9,36.83,36.84,17828.0,26.4964,26.5468,26.4964,26.5036,17828.0
2017-11-29 12:45:00,36.83,36.95,36.83,36.94,11043.0,26.4964,26.5827,26.4964,26.5755,11043.0
2017-11-29 12:50:00,36.95,36.99,36.91,36.98,26262.0,26.5827,26.6115,26.554,26.6043,26262.0
2017-11-29 12:55:00,36.96,36.99,36.9,36.93,22057.0,26.5899,26.6115,26.5468,26.5683,22057.0
2017-11-29 13:00:00,36.93,36.98,36.91,36.94,11445.0,26.5683,26.6043,26.554,26.5755,11445.0
2017-11-29 13:05:00,36.93,36.93,36.85,36.88,56970.0,26.5683,26.5683,26.5108,26.5324,56970.0
2017-11-29 13:10:00,36.88,36.9,36.85,36.85,10448.0,26.5324,26.5468,26.5108,26.5108,10448.0
2017-11-29 13:15:00,36.84,36.85,36.82,36.84,16963.0,26.5036,26.5108,26.4892,26.5036,16963.0
2017-11-29 13:20:00,36.84,36.87,36.83,36.86,11390.0,26.5036,26.5252,26.4964,26.518,11390.0
2017-11-29 13:25:00,36.86,36.86,36.78,36.79,12486.0,26.518,26.518,26.4604,26.4676,12486.0
2017-11-29 13:30:00,36.79,36.8,36.75,36.76,10599.0,26.4676,26.4748,26.4388,26.446,10599.0
2017-11-29 13:35:00,36.76,36.77,36.74,36.75,16454.0,26.446,26.4532,26.4317,26.4388,16454.0
2017-11-29 13:40:00,36.75,36.8,36.71,36.79,31114.0,26.4388,26.4748,26.4101,26.4676,31114.0
2017-11-29 13:45:00,36.79,36.82,36.79,36.82,26099.0,26.4676,26.4892,26.4676,26.4892,26099.0
2017-11-29 13:50:00,36.82,36.88,36.78,36.86,35476.0,26.4892,26.5324,26.4604,26.518,35476.0
2017-11-29 13:55:00,36.87,36.91,36.86,36.9,26073.0,26.5252,26.554,26.518,26.5468,26073.0
2017-11-29 14:00:00,36.89,36.91,36.83,36.84,38418.0,26.5396,26.554,26.4964,26.5036,38418.0
2017-11-29 14:05:00,36.84,36.91,36.83,36.89,28059.0,26.5036,26.554,26.4964,26.5396,28059.0
2017-11-29 14:10:00,36.89,36.91,36.86,36.88,35322.0,26.5396,26.554,26.518,26.5324,35322.0
2017-11-29 14:15:00,36.88,36.96,36.87,36.93,19958.0,26.5324,26.5899,26.5252,26.5683,19958.0
2017-11-29 14:20:00,36.93,37.03,36.89,37.02,34023.0,26.5683,26.6403,26.5396,26.6331,34023.0
2017-11-29 14:25:00,37.03,37.08,36.99,37.04,34673.0,26.6403,26.6763,26.6115,26.6475,34673.0
2017-11-29 14:30:00,37.05,37.05,36.99,37.02,21332.0,26.6547,26.6547,26.6115,26.6331,21332.0
2017-11-29 14:35:00,37.01,37.09,37.0,37.01,45692.0,26.6259,26.6835,26.6187,26.6259,45692.0
2017-11-29 14:40:00,37.01,37.07,37.0,37.02,57242.0,26.6259,26.6691,26.6187,26.6331,57242.0
2017-11-29 14:45:00,37.02,37.16,37.01,37.13,35422.0,26.6331,26.7338,26.6259,26.7122,35422.0
2017-11-29 14:50:00,37.13,37.17,37.06,37.13,39863.0,26.7122,26.741,26.6619,26.7122,39863.0
2017-11-29 14:55:00,37.13,37.14,37.08,37.09,30134.0,26.7122,26.7194,26.6763,26.6835,30134.0
2017-11-29 15:00:00,37.09,37.12,37.08,37.12,44896.0,26.6835,26.705,26.6763,26.705,44896.0
2017-11-29 15:05:00,37.12,37.14,37.11,37.14,41540.0,26.705,26.7194,26.6978,26.7194,41540.0
2017-11-29 15:10:00,37.13,37.13,37.1,37.1,40140.0,26.7122,26.7122,26.6906,26.6906,40140.0
2017-11-29 15:15:00,37.09,37.12,37.08,37.11,35063.0,26.6835,26.705,26.6763,26.6978,35063.0
2017-11-29 15:20:00,37.1,37.12,37.09,37.09,17628.0,26.6906,26.705,26.6835,26.6835,17628.0
2017-11-29 15:25:00,37.09,37.12,37.06,37.12,49137.0,26.6835,26.705,26.6619,26.705,49137.0
2017-11-29 15:30:00,37.11,37.15,37.11,37.13,90770.0,26.6978,26.7266,26.6978,26.7122,90770.0
2017-11-29 15:35:00,37.14,37.14,37.08,37.09,93632.0,26.7194,26.7194,26.6763,26.6835,93632.0
2017-11-29 15:40:00,37.09,37.11,37.08,37.09,66660.0,26.6835,26.6978,26.6763,26.6835,66660.0
2017-11-29 15:45:00,37.09,37.11,37.06,37.09,58295.0,26.6835,26.6978,26.6619,26.6835,58295.0
2017-11-29 15:50:00,37.09,37.12,37.08,37.12,71743.0,26.6835,26.705,26.6763,26.705,71743.0
2017-11-29 15:55:00,37.11,37.12,37.07,37.09,275312.0,26.6978,26.705,26.6691,26.6835,275312.0
2017-11-30 09:30:00,37.38,37.94,37.38,37.87,296385.0,26.8921,27.295,26.8921,27.2446,296385.0
2017-11-30 09:35:00,37.89,38.29,37.82,38.17,99535.0,27.259,27.5468,27.2086,27.4604,99535.0
2017-11-30 09:40:00,38.23,38.23,37.99,38.17,74505.0,27.5036,27.5036,27.3309,27.4604,74505.0
2017-11-30 09:45:00,38.18,38.19,37.81,37.81,112887.0,27.4676,27.4748,27.2014,27.2014,112887.0
2017-11-30 09:50:00,37.79,38.14,37.78,38.13,112071.0,27.187,27.4388,27.1799,27.4317,112071.0
2017-11-30 09:55:00,38.12,38.21,38.03,38.18,107006.0,27.4245,27.4892,27.3597,27.4676,107006.0
2017-11-30 10:00:00,38.2,38.34,38.04,38.34,81187.0,27.482,27.5827,27.3669,27.5827,81187.0
2017-11-30 10:05:00,38.34,38.4,38.3,38.39,148646.0,27.5827,27.6259,27.554,27.6187,148646.0
2017-11-30 10:10:00,38.4,38.47,38.24,38.24,89756.0,27.6259,27.6763,27.5108,27.5108,89756.0
2017-11-30 10:15:00,38.24,38.24,38.08,38.17,68899.0,27.5108,27.5108,27.3957,27.4604,68899.0
2017-11-30 10:20:00,38.16,38.21,37.93,38.01,121486.0,27.4532,27.4892,27.2878,27.3453,121486.0
2017-11-30 10:25:00,38.01,38.21,38.0,38.2,72666.0,27.3453,27.4892,27.3381,27.482,72666.0
2017-11-30 10:30:00,38.21,38.23,37.96,38.03,77707.0,27.4892,27.5036,27.3094,27.3597,77707.0
2017-11-30 10:35:00,38.02,38.11,37.93,38.04,87144.0,27.3525,27.4173,27.2878,27.3669,87144.0
2017-11-30 10:40:00,38.04,38.26,37.98,38.2,91609.0,27.3669,27.5252,27.3237,27.482,91609.0
2017-11-30 10:45:00,38.2,38.22,38.12,38.2,111759.0,27.482,27.4964,27.4245,27.482,111759.0
2017-11-30 10:50:00,38.2,38.22,38.0,38.15,191619.0,27.482,27.4964,27.3381,27.446,191619.0
2017-11-30 10:55:00,38.15,38.28,38.12,38.28,96558.0,27.446,27.5396,27.4245,27.5396,96558.0
2017-11-30 11:00:00,38.28,38.35,38.27,38.31,138106.0,27.5396,27.5899,27.5324,27.5611,138106.0
2017-11-30 11:05:00,38.3,38.41,38.28,38.38,95319.0,27.554,27.6331,27.5396,27.6115,95319.0
2017-11-30 11:10:00,38.38,38.62,38.36,38.58,108811.0,27.6115,27.7842,27.5971,27.7554,108811.0
2017-11-30 11:15:00,38.58,38.61,38.5,38.55,75771.0,27.7554,27.777,27.6978,27.7338,75771.0
2017-11-30 11:20:00,38.55,38.6,38.4,38.45,76343.0,27.7338,27.7698,27.6259,27.6619,76343.0
2017-11-30 11:25:00,38.46,38.5,38.34,38.46,52365.0,27.6691,27.6978,27.5827,27.6691,52365.0
2017-11-30 11:30:00,38.45,38.47,38.3,38.32,65462.0,27.6619,27.6763,27.554,27.5683,65462.0
2017-11-30 11:35:00,38.32,38.34,38.23,38.25,42205.0,27.5683,27.5827,27.5036,27.518,42205.0
2017-11-30 11:40:00,38.25,38.25,38.15,38.19,55439.0,27.518,27.518,27.446,27.4748,55439.0
2017-11-30 11:45:00,38.19,38.2,38.11,38.13,28547.0,27.4748,27.482,27.4173,27.4317,28547.0
2017-11-30 11:50:00,38.13,38.15,38.01,38.01,62772.0,27.4317,27.446,27.3453,27.3453,62772.0
2017-11-30 11:55:00,38.02,38.15,38.02,38.07,52189.0,27.3525,27.446,27.3525,27.3885,52189.0
2017-11-30 12:00:00,38.08,38.1,38.0,38.1,40370.0,27.3957,27.4101,27.3381,27.4101,40370.0
2017-11-30 12:05:00,38.09,38.23,38.09,38.23,57971.0,27.4029,27.5036,27.4029,27.5036,57971.0
2017-11-30 12:10:00,38.23,38.28,38.2,38.28,47048.0,27.5036,27.5396,27.482,27.5396,47048.0
2017-11-30 12:15:00,38.27,38.29,38.24,38.25,28036.0,27.5324,27.5468,27.5108,27.518,28036.0
2017-11-30 12:20:00,38.25,38.26,38.18,38.23,41304.0,27.518,27.5252,27.4676,27.5036,41304.0
2017-11-30 12:25:00,38.22,38.22,38.12,38.12,93526.0,27.4964,27.4964,27.4245,27.4245,93526.0
2017-11-30 12:30:00,38.13,38.26,38.13,38.18,39528.0,27.4317,27.5252,27.4317,27.4676,39528.0
2017-11-30 12:35:00,38.18,38.22,38.14,38.18,26717.0,27.4676,27.4964,27.4388,27.4676,26717.0
2017-11-30 12:40:00,38.18,38.18,38.14,38.15,40822.0,27.4676,27.4676,27.4388,27.446,40822.0
2017-11-30 12:45:00,38.15,38.17,38.05,38.13,39946.0,27.446,27.4604,27.3741,27.4317,39946.0
2017-11-30 12:50:00,38.14,38.22,38.03,38.05,22741.0,27.4388,27.4964,27.3597,27.3741,22741.0
2017-11-30 12:55:00,38.05,38.08,38.0,38.0,18622.0,27.3741,27.3957,27.3381,27.3381,18622.0
2017-11-30 13:00:00,37.99,38.0,37.94,37.97,23027.0,27.3309,27.3381,27.295,27.3165,23027.0
2017-11-30 13:05:00,37.97,37.97,37.85,37.86,26703.0,27.3165,27.3165,27.2302,27.2374,26703.0
2017-11-30 13:10:00,37.85,37.9,37.77,37.9,48855.0,27.2302,27.2662,27.1727,27.2662,48855.0
2017-11-30 13:15:00,37.91,37.98,37.89,37.95,29039.0,27.2734,27.3237,27.259,27.3022,29039.0
2017-11-30 13:20:00,37.95,38.03,37.95,37.96,51753.0,27.3022,27.3597,27.3022,27.3094,51753.0
2017-11-30 13:25:00,37.95,37.97,37.89,37.97,39248.0,27.3022,27.3165,27.259,27.3165,39248.0
2017-11-30 13:30:00,37.97,37.98,37.87,37.9,18971.0,27.3165,27.3237,27.2446,27.2662,18971.0
2017-11-30 13:35:00,37.89,37.91,37.83,37.88,54808.0,27.259,27.2734,27.2158,27.2518,54808.0
2017-11-30 13:40:00,37.88,37.93,37.88,37.91,40258.0,27.2518,27.2878,27.2518,27.2734,40258.0
2017-11-30 13:45:00,37.91,37.94,37.89,37.91,21345.0,27.2734,27.295,27.259,27.2734,21345.0
2017-11-30 13:50:00,37.92,37.93,37.88,37.88,17942.0,27.2806,27.2878,27.2518,27.2518,17942.0
2017-11-30 13:55:00,37.88,37.93,37.87,37.92,20110.0,27.2518,27.2878,27.2446,27.2806,20110.0
2017-11-30 14:00:00,37.91,37.99,37.9,37.99,57792.0,27.2734,27.3309,27.2662,27.3309,57792.0
2017-11-30 14:05:00,37.98,38.07,37.98,38.02,37379.0,27.3237,27.3885,27.3237,27.3525,37379.0
2017-11-30 14:10:00,38.03,38.06,37.99,38.05,20702.0,27.3597,27.3813,27.3309,27.3741,20702.0
2017-11-30 14:15:00,38.05,38.08,38.04,38.06,18663.0,27.3741,27.3957,27.3669,27.3813,18663.0
2017-11-30 14:20:00,38.06,38.16,38.06,38.16,28533.0,27.3813,27.4532,27.3813,27.4532,28533.0
2017-11-30 14:25:00,38.16,38.31,38.14,38.31,78896.0,27.4532,27.5611,27.4388,27.5611,78896.0
2017-11-30 14:30:00,38.3,38.36,38.27,38.35,38066.0,27.554,27.5971,27.5324,27.5899,38066.0
2017-11-30 14:35:00,38.35,38.35,38.24,38.3,35877.0,27.5899,27.5899,27.5108,27.554,35877.0
2017-11-30 14:40:00,38.31,38.42,38.31,38.41,110753.0,27.5611,27.6403,27.5611,27.6331,110753.0
2017-11-30 14:45:00,38.42,38.47,38.39,38.45,113834.0,27.6403,27.6763,27.6187,27.6619,113834.0
2017-11-30 14:50:00,38.45,38.48,38.41,38.43,38045.0,27.6619,27.6835,27.6331,27.6475,38045.0
2017-11-30 14:55:00,38.42,38.5,38.37,38.5,48812.0,27.6403,27.6978,27.6043,27.6978,48812.0
2017-11-30 15:00:00,38.51,38.51,38.41,38.43,88576.0,27.705,27.705,27.6331,27.6475,88576.0
2017-11-30 15:05:00,38.43,38.48,38.42,38.48,57842.0,27.6475,27.6835,27.6403,27.6835,57842.0
2017-11-30 15:10:00,38.48,38.49,38.41,38.46,87472.0,27.6835,27.6906,27.6331,27.6691,87472.0
2017-11-30 15:15:00,38.45,38.48,38.43,38.45,71436.0,27.6619,27.6835,27.6475,27.6619,71436.0
2017-11-30 15:20:00,38.45,38.46,38.42,38.43,61931.0,27.6619,27.6691,27.6403,27.6475,61931.0
2017-11-30 15:25:00,38.42,38.58,38.42,38.58,96168.0,27.6403,27.7554,27.6403,27.7554,96168.0
2017-11-30 15:30:00,38.58,38.58,38.46,38.51,121177.0,27.7554,27.7554,27.6691,27.705,121177.0
2017-11-30 15:35:00,38.51,38.51,38.44,38.45,96639.0,27.705,27.705,27.6547,27.6619,96639.0
2017-11-30 15:40:00,38.45,38.53,38.43,38.47,116300.0,27.6619,27.7194,27.6475,27.6763,116300.0
2017-11-30 15:45:00,38.47,38.58,38.46,38.57,186270.0,27.6763,27.7554,27.6691,27.7482,186270.0
2017-11-30 15:50:00,38.57,38.59,38.56,38.57,227057.0,27.7482,27.7626,27.741,27.7482,227057.0
2017-11-30 15:55:00,38.57,38.57,38.49,38.53,592670.0,27.7482,27.7482,27.6906,27.7194,592670.0
2017-12-01 09:30:00,38.94,39.17,38.77,38.81,209390.0,28.0144,28.1799,27.8921,27.9209,209390.0
2017-12-01 09:35:00,38.81,39.2,38.71,39.16,86693.0,27.9209,28.2014,27.8489,28.1727,86693.0
2017-12-01 09:40:00,39.16,39.31,39.12,39.28,107646.0,28.1727,28.2806,28.1439,28.259,107646.0
2017-12-01 09:45:00,39.28,39.38,39.2,39.34,101897.0,28.259,28.3309,28.2014,28.3022,101897.0
2017-12-01 09:50:00,39.34,39.45,39.32,39.41,80796.0,28.3022,28.3813,28.2878,28.3525,80796.0
2017-12-01 09:55:00,39.42,39.66,39.41,39.66,86350.0,28.3597,28.5324,28.3525,28.5324,86350.0
2017-12-01 10:00:00,39.67,39.68,39.45,39.55,97828.0,28.5396,28.5468,28.3813,28.4532,97828.0
2017-12-01 10:05:00,39.55,39.55,39.33,39.33,82796.0,28.4532,28.4532,28.295,28.295,82796.0
2017-12-01 10:10:00,39.33,39.4,39.29,39.36,45765.0,28.295,28.3453,28.2662,28.3165,45765.0
2017-12-01 10:15:00,39.36,39.5,39.29,39.44,46937.0,28.3165,28.4173,28.2662,28.3741,46937.0
2017-12-01 10:20:00,39.44,39.49,39.32,39.38,73511.0,28.3741,28.4101,28.2878,28.3309,73511.0
2017-12-01 10:25:00,39.39,39.41,39.27,39.27,50801.0,28.3381,28.3525,28.2518,28.2518,50801.0
2017-12-01 10:30:00,39.27,39.56,39.23,39.53,61304.0,28.2518,28.4604,28.223,28.4388,61304.0
2017-12-01 10:35:00,39.54,39.66,39.53,39.61,40840.0,28.446,28.5324,28.4388,28.4964,40840.0
2017-12-01 10:40:00,39.6,39.65,39.57,39.63,31741.0,28.4892,28.5252,28.4676,28.5108,31741.0
2017-12-01 10:45:00,39.63,39.68,39.58,39.64,36270.0,28.5108,28.5468,28.4748,28.518,36270.0
2017-12-01 10:50:00,39.64,39.74,39.64,39.73,54632.0,28.518,28.5899,28.518,28.5827,54632.0
2017-12-01 10:55:00,39.74,39.86,39.74,39.81,56555.0,28.5899,28.6763,28.5899,28.6403,56555.0
2017-12-01 11:00:00,39.81,39.89,39.75,39.84,93232.0,28.6403,28.6978,28.5971,28.6619,93232.0
2017-12-01 11:05:00,39.86,39.93,39.65,39.65,178265.0,28.6763,28.7266,28.5252,28.5252,178265.0
2017-12-01 11:10:00,39.66,39.67,39.0,39.29,249799.0,28.5324,28.5396,28.0576,28.2662,249799.0
2017-12-01 11:15:00,39.32,39.51,39.31,39.39,91657.0,28.2878,28.4245,28.2806,28.3381,91657.0
2017-12-01 11:20:00,39.39,39.43,39.08,39.08,75412.0,28.3381,28.3669,28.1151,28.1151,75412.0
2017-12-01 11:25:00,39.07,39.21,38.97,38.98,81429.0,28.1079,28.2086,28.036,28.0432,81429.0
2017-12-01 11:30:00,38.99,39.04,38.65,38.87,152110.0,28.0504,28.0863,27.8058,27.964,152110.0
2017-12-01 11:35:00,38.86,38.97,38.77,38.97,89012.0,27.9568,28.036,27.8921,28.036,89012.0
2017-12-01 11:40:00,38.99,39.15,38.94,39.11,74670.0,28.0504,28.1655,28.0144,28.1367,74670.0
2017-12-01 11:45:00,39.12,39.13,39.01,39.05,62684.0,28.1439,28.1511,28.0647,28.0935,62684.0
2017-12-01 11:50:00,39.04,39.2,39.01,39.16,73725.0,28.0863,28.2014,28.0647,28.1727,73725.0
2017-12-01 11:55:00,39.16,39.2,39.02,39.15,56038.0,28.1727,28.2014,28.0719,28.1655,56038.0
2017-12-01 12:00:00,39.14,39.2,39.06,39.18,44455.0,28.1583,28.2014,28.1007,28.187,44455.0
2017-12-01 12:05:00,39.18,39.28,39.14,39.22,35209.0,28.187,28.259,28.1583,28.2158,35209.0
2017-12-01 12:10:00,39.21,39.23,39.13,39.19,20378.0,28.2086,28.223,28.1511,28.1942,20378.0
2017-12-01 12:15:00,39.18,39.26,39.12,39.19,25293.0,28.187,28.2446,28.1439,28.1942,25293.0
2017-12-01 12:20:00,39.2,39.27,39.16,39.22,25975.0,28.2014,28.2518,28.1727,28.2158,25975.0
2017-12-01 12:25:00,39.21,39.21,39.08,39.14,21420.0,28.2086,28.2086,28.1151,28.1583,21420.0
2017-12-01 12:30:00,39.13,39.2,39.12,39.17,62295.0,28.1511,28.2014,28.1439,28.1799,62295.0
2017-12-01 12:35:00,39.17,39.22,39.15,39.19,34929.0,28.1799,28.2158,28.1655,28.1942,34929.0
2017-12-01 12:40:00,39.18,39.21,39.14,39.16,34900.0,28.187,28.2086,28.1583,28.1727,34900.0
2017-12-01 12:45:00,39.14,39.25,39.13,39.23,34369.0,28.1583,28.2374,28.1511,28.223,34369.0
2017-12-01 12:50:00,39.23,39.3,39.18,39.21,35811.0,28.223,28.2734,28.187,28.2086,35811.0
2017-12-01 12:55:00,39.21,39.28,39.21,39.25,20888.0,28.2086,28.259,28.2086,28.2374,20888.0
2017-12-01 13:00:00,39.24,39.26,39.14,39.17,21822.0,28.2302,28.2446,28.1583,28.1799,21822.0
2017-12-01 13:05:00,39.17,39.18,39.08,39.11,28117.0,28.1799,28.187,28.1151,28.1367,28117.0
2017-12-01 13:10:00,39.11,39.17,39.1,39.15,19657.0,28.1367,28.1799,28.1295,28.1655,19657.0
2017-12-01 13:15:00,39.15,39.24,39.14,39.21,19442.0,28.1655,28.2302,28.1583,28.2086,19442.0
2017-12-01 13:20:00,39.21,39.22,39.1,39.11,20395.0,28.2086,28.2158,28.1295,28.1367,20395.0
2017-12-01 13:25:00,39.11,39.17,39.09,39.16,30920.0,28.1367,28.1799,28.1223,28.1727,30920.0
2017-12-01 13:30:00,39.16,39.18,39.13,39.16,15336.0,28.1727,28.187,28.1511,28.1727,15336.0
2017-12-01 13:35:00,39.16,39.18,39.12,39.14,43280.0,28.1727,28.187,28.1439,28.1583,43280.0
2017-12-01 13:40:00,39.13,39.13,39.03,39.03,20763.0,28.1511,28.1511,28.0791,28.0791,20763.0
2017-12-01 13:45:00,39.03,39.05,38.97,39.05,28040.0,28.0791,28.0935,28.036,28.0935,28040.0
2017-12-01 13:50:00,39.05,39.16,39.04,39.13,40775.0,28.0935,28.1727,28.0863,28.1511,40775.0
2017-12-01 13:55:00,39.12,39.12,38.99,39.0,41409.0,28.1439,28.1439,28.0504,28.0576,41409.0
2017-12-01 14:00:00,39.0,39.06,38.99,39.02,55269.0,28.0576,28.1007,28.0504,28.0719,55269.0
2017-12-01 14:05:00,39.01,39.09,38.95,38.99,38586.0,28.0647,28.1223,28.0216,28.0504,38586.0
2017-12-01 14:10:00,38.99,39.01,38.92,38.93,36168.0,28.0504,28.0647,28.0,28.0072,36168.0
2017-12-01 14:15:00,38.92,38.97,38.89,38.89,28600.0,28.0,28.036,27.9784,27.9784,28600.0
2017-12-01 14:20:00,38.89,38.89,38.8,38.86,24530.0,27.9784,27.9784,27.9137,27.9568,24530.0
2017-12-01 14:25:00,38.85,38.92,38.84,38.9,38735.0,27.9496,28.0,27.9424,27.9856,38735.0
2017-12-01 14:30:00,38.9,38.9,38.83,38.83,34652.0,27.9856,27.9856,27.9352,27.9352,34652.0
2017-12-01 14:35:00,38.82,38.83,38.75,38.82,52190.0,27.9281,27.9352,27.8777,27.9281,52190.0
2017-12-01 14:40:00,38.81,38.85,38.78,38.81,30990.0,27.9209,27.9496,27.8993,27.9209,30990.0
2017-12-01 14:45:00,38.82,38.83,38.7,38.76,37203.0,27.9281,27.9352,27.8417,27.8849,37203.0
2017-12-01 14:50:00,38.75,38.8,38.7,38.73,45410.0,27.8777,27.9137,27.8417,27.8633,45410.0
2017-12-01 14:55:00,38.73,38.79,38.72,38.73,27561.0,27.8633,27.9065,27.8561,27.8633,27561.0
2017-12-01 15:00:00,38.73,38.86,38.72,38.86,40928.0,27.8633,27.9568,27.8561,27.9568,40928.0
2017-12-01 15:05:00,38.85,38.89,38.84,38.85,27924.0,27.9496,27.9784,27.9424,27.9496,27924.0
2017-12-01 15:10:00,38.86,38.87,38.79,38.86,61821.0,27.9568,27.964,27.9065,27.9568,61821.0
2017-12-01 15:15:00,38.86,38.91,38.86,38.86,31296.0,27.9568,27.9928,27.9568,27.9568,31296.0
2017-12-01 15:20:00,38.87,38.87,38.79,38.8,43066.0,27.964,27.964,27.9065,27.9137,43066.0
2017-12-01 15:25:00,38.81,38.84,38.77,38.77,84637.0,27.9209,27.9424,27.8921,27.8921,84637.0
2017-12-01 15:30:00,38.76,38.78,38.73,38.77,66269.0,27.8849,27.8993,27.8633,27.8921,66269.0
2017-12-01 15:35:00,38.77,38.81,38.75,38.81,74545.0,27.8921,27.9209,27.8777,27.9209,74545.0
2017-12-01 15:40:00,38.81,38.86,38.79,38.86,87876.0,27.9209,27.9568,27.9065,27.9568,87876.0
2017-12-01 15:45:00,38.86,38.87,38.79,38.8,86488.0,27.9568,27.964,27.9065,27.9137,86488.0
2017-12-01 15:50:00,38.81,38.82,38.79,38.8,103403.0,27.9209,27.9281,27.9065,27.9137,103403.0
2017-12-01 15:55:00,38.8,38.84,38.75,38.83,222688.0,27.9137,27.9424,27.8777,27.9352,222688.0
2017-12-04 09:30:00,38.71,39.0,38.37,38.84,141961.0,27.8489,28.0576,27.6043,27.9424,141961.0
2017-12-04 09:35:00,38.79,38.98,38.61,38.93,72886.0,27.9065,28.0432,27.777,28.0072,72886.0
2017-12-04 09:40:00,38.95,39.13,38.94,39.06,128276.0,28.0216,28.1511,28.0144,28.1007,128276.0
2017-12-04 09:45:00,39.07,39.21,39.01,39.21,77130.0,28.1079,28.2086,28.0647,28.2086,77130.0
2017-12-04 09:50:00,39.21,39.23,39.11,39.17,143376.0,28.2086,28.223,28.1367,28.1799,143376.0
2017-12-04 09:55:00,39.18,39.31,39.15,39.19,66683.0,28.187,28.2806,28.1655,28.1942,66683.0
2017-12-04 10:00:00,39.19,39.21,38.96,38.98,53017.0,28.1942,28.2086,28.0288,28.0432,53017.0
2017-12-04 10:05:00,38.97,39.03,38.91,39.0,93848.0,28.036,28.0791,27.9928,28.0576,93848.0
2017-12-04 10:10:00,39.0,39.15,38.99,39.12,63559.0,28.0576,28.1655,28.0504,28.1439,63559.0
2017-12-04 10:15:00,39.12,39.13,38.97,39.06,236529.0,28.1439,28.1511,28.036,28.1007,236529.0
2017-12-04 10:20:00,39.05,39.23,39.04,39.23,33016.0,28.0935,28.223,28.0863,28.223,33016.0
2017-12-04 10:25:00,39.22,39.34,39.17,39.34,56135.0,28.2158,28.3022,28.1799,28.3022,56135.0
2017-12-04 10:30:00,39.33,39.35,39.23,39.25,55276.0,28.295,28.3094,28.223,28.2374,55276.0
2017-12-04 10:35:00,39.26,39.36,39.25,39.3,47892.0,28.2446,28.3165,28.2374,28.2734,47892.0
2017-12-04 10:40:00,39.31,39.45,39.29,39.37,33575.0,28.2806,28.3813,28.2662,28.3237,33575.0
2017-12-04 10:45:00,39.37,39.38,39.27,39.37,39509.0,28.3237,28.3309,28.2518,28.3237,39509.0
2017-12-04 10:50:00,39.38,39.44,39.22,39.28,52395.0,28.3309,28.3741,28.2158,28.259,52395.0
2017-12-04 10:55:00,39.29,39.3,39.15,39.24,47844.0,28.2662,28.2734,28.1655,28.2302,47844.0
2017-12-04 11:00:00,39.25,39.33,39.23,39.31,71832.0,28.2374,28.295,28.223,28.2806,71832.0
2017-12-04 11:05:00,39.3,39.4,39.27,39.4,32015.0,28.2734,28.3453,28.2518,28.3453,32015.0
2017-12-04 11:10:00,39.4,39.49,39.34,39.43,48090.0,28.3453,28.4101,28.3022,28.3669,48090.0
2017-12-04 11:15:00,39.43,39.48,39.39,39.48,44918.0,28.3669,28.4029,28.3381,28.4029,44918.0
2017-12-04 11:20:00,39.48,39.54,39.43,39.5,36103.0,28.4029,28.446,28.3669,28.4173,36103.0
2017-12-04 11:25:00,39.5,39.54,39.37,39.44,48015.0,28.4173,28.446,28.3237,28.3741,48015.0
2017-12-04 11:30:00,39.44,39.52,39.43,39.46,59428.0,28.3741,28.4317,28.3669,28.3885,59428.0
2017-12-04 11:35:00,39.46,39.62,39.4,39.6,52881.0,28.3885,28.5036,28.3453,28.4892,52881.0
2017-12-04 11:40:00,39.61,39.67,39.53,39.63,48643.0,28.4964,28.5396,28.4388,28.5108,48643.0
2017-12-04 11:45:00,39.63,39.64,39.53,39.6,32274.0,28.5108,28.518,28.4388,28.4892,32274.0
2017-12-04 11:50:00,39.59,39.6,39.5,39.5,37418.0,28.482,28.4892,28.4173,28.4173,37418.0
2017-12-04 11:55:00,39.5,39.62,39.48,39.57,51684.0,28.4173,28.5036,28.4029,28.4676,51684.0
2017-12-04 12:00:00,39.57,39.59,39.52,39.55,22222.0,28.4676,28.482,28.4317,28.4532,22222.0
2017-12-04 12:05:00,39.55,39.65,39.53,39.63,23688.0,28.4532,28.5252,28.4388,28.5108,23688.0
2017-12-04 12:10:00,39.64,39.67,39.52,39.55,36949.0,28.518,28.5396,28.4317,28.4532,36949.0
2017-12-04 12:15:00,39.55,39.57,39.48,39.49,94059.0,28.4532,28.4676,28.4029,28.4101,94059.0
2017-12-04 12:20:00,39.49,39.5,39.43,39.44,40836.0,28.4101,28.4173,28.3669,28.3741,40836.0
2017-12-04 12:25:00,39.44,39.46,39.4,39.42,31702.0,28.3741,28.3885,28.3453,28.3597,31702.0
2017-12-04 12:30:00,39.41,39.42,39.39,39.41,41164.0,28.3525,28.3597,28.3381,28.3525,41164.0
2017-12-04 12:35:00,39.4,39.41,39.35,39.36,29437.0,28.3453,28.3525,28.3094,28.3165,29437.0
2017-12-04 12:40:00,39.37,39.42,39.35,39.4,26444.0,28.3237,28.3597,28.3094,28.3453,26444.0
2017-12-04 12:45:00,39.4,39.43,39.33,39.33,37027.0,28.3453,28.3669,28.295,28.295,37027.0
2017-12-04 12:50:00,39.33,39.35,39.27,39.3,32834.0,28.295,28.3094,28.2518,28.2734,32834.0
2017-12-04 12:55:00,39.3,39.31,39.23,39.27,26333.0,28.2734,28.2806,28.223,28.2518,26333.0
2017-12-04 13:00:00,39.26,39.3,39.22,39.24,20549.0,28.2446,28.2734,28.2158,28.2302,20549.0
2017-12-04 13:05:00,39.24,39.31,39.23,39.24,68514.0,28.2302,28.2806,28.223,28.2302,68514.0
2017-12-04 13:10:00,39.23,39.25,39.19,39.25,21100.0,28.223,28.2374,28.1942,28.2374,21100.0
2017-12-04 13:15:00,39.25,39.27,39.21,39.27,37601.0,28.2374,28.2518,28.2086,28.2518,37601.0
2017-12-04 13:20:00,39.26,39.28,39.24,39.25,17160.0,28.2446,28.259,28.2302,28.2374,17160.0
2017-12-04 13:25:00,39.25,39.3,39.22,39.25,30459.0,28.2374,28.2734,28.2158,28.2374,30459.0
2017-12-04 13:30:00,39.25,39.32,39.24,39.32,42650.0,28.2374,28.2878,28.2302,28.2878,42650.0
2017-12-04 13:35:00,39.32,39.33,39.3,39.33,18179.0,28.2878,28.295,28.2734,28.295,18179.0
2017-12-04 13:40:00,39.32,39.33,39.27,39.31,36820.0,28.2878,28.295,28.2518,28.2806,36820.0
2017-12-04 13:45:00,39.31,39.35,39.29,39.3,59116.0,28.2806,28.3094,28.2662,28.2734,59116.0
2017-12-04 13:50:00,39.3,39.33,39.29,39.31,35958.0,28.2734,28.295,28.2662,28.2806,35958.0
2017-12-04 13:55:00,39.3,39.31,39.18,39.18,31295.0,28.2734,28.2806,28.187,28.187,31295.0
2017-12-04 14:00:00,39.18,39.19,39.05,39.05,47117.0,28.187,28.1942,28.0935,28.0935,47117.0
2017-12-04 14:05:00,39.05,39.06,39.0,39.01,44384.0,28.0935,28.1007,28.0576,28.0647,44384.0
2017-12-04 14:10:00,39.0,39.03,38.98,38.99,80669.0,28.0576,28.0791,28.0432,28.0504,80669.0
2017-12-04 14:15:00,38.99,39.06,38.98,39.0,71666.0,28.0504,28.1007,28.0432,28.0576,71666.0
2017-12-04 14:20:00,39.0,39.09,38.99,39.0,31511.0,28.0576,28.1223,28.0504,28.0576,31511.0
2017-12-04 14:25:00,39.0,39.06,38.98,39.04,53717.0,28.0576,28.1007,28.0432,28.0863,53717.0
2017-12-04 14:30:00,39.04,39.06,39.01,39.02,50045.0,28.0863,28.1007,28.0647,28.0719,50045.0
2017-12-04 14:35:00,39.02,39.04,38.99,39.02,42768.0,28.0719,28.0863,28.0504,28.0719,42768.0
2017-12-04 14:40:00,39.02,39.03,38.94,38.95,80745.0,28.0719,28.0791,28.0144,28.0216,80745.0
2017-12-04 14:45:00,38.95,38.97,38.92,38.93,56785.0,28.0216,28.036,28.0,28.0072,56785.0
2017-12-04 14:50:00,38.93,38.93,38.88,38.93,44796.0,28.0072,28.0072,27.9712,28.0072,44796.0
2017-12-04 14:55:00,38.92,38.96,38.89,38.95,39395.0,28.0,28.0288,27.9784,28.0216,39395.0
2017-12-04 15:00:00,38.95,38.95,38.89,38.93,64964.0,28.0216,28.0216,27.9784,28.0072,64964.0
2017-12-04 15:05:00,38.93,38.96,38.89,38.95,60395.0,28.0072,28.0288,27.9784,28.0216,60395.0
2017-12-04 15:10:00,38.95,38.97,38.91,38.94,75512.0,28.0216,28.036,27.9928,28.0144,75512.0
2017-12-04 15:15:00,38.94,38.95,38.83,38.84,78577.0,28.0144,28.0216,27.9352,27.9424,78577.0
2017-12-04 15:20:00,38.83,38.85,38.77,38.77,33156.0,27.9352,27.9496,27.8921,27.8921,33156.0
2017-12-04 15:25:00,38.77,38.78,38.7,38.7,33193.0,27.8921,27.8993,27.8417,27.8417,33193.0
2017-12-04 15:30:00,38.7,38.73,38.68,38.71,43863.0,27.8417,27.8633,27.8273,27.8489,43863.0
2017-12-04 15:35:00,38.71,38.71,38.63,38.63,67455.0,27.8489,27.8489,27.7914,27.7914,67455.0
2017-12-04 15:40:00,38.63,38.65,38.6,38.6,134589.0,27.7914,27.8058,27.7698,27.7698,134589.0
2017-12-04 15:45:00,38.61,38.67,38.57,38.61,194691.0,27.777,27.8201,27.7482,27.777,194691.0
2017-12-04 15:50:00,38.62,38.73,38.61,38.72,162746.0,27.7842,27.8633,27.777,27.8561,162746.0
2017-12-04 15:55:00,38.71,38.72,38.64,38.64,164358.0,27.8489,27.8561,27.7986,27.7986,164358.0
2017-12-05 09:30:00,38.63,38.92,38.51,38.78,111998.0,27.7914,28.0,27.705,27.8993,111998.0
2017-12-05 09:35:00,38.78,38.99,38.71,38.73,38736.0,27.8993,28.0504,27.8489,27.8633,38736.0
2017-12-05 09:40:00,38.72,38.91,38.55,38.91,48960.0,27.8561,27.9928,27.7338,27.9928,48960.0
2017-12-05 09:45:00,38.91,38.98,38.8,38.9,36678.0,27.9928,28.0432,27.9137,27.9856,36678.0
2017-12-05 09:50:00,38.91,39.0,38.74,38.83,45046.0,27.9928,28.0576,27.8705,27.9352,45046.0
2017-12-05 09:55:00,38.82,38.89,38.72,38.75,58928.0,27.9281,27.9784,27.8561,27.8777,58928.0
2017-12-05 10:00:00,38.76,38.87,38.75,38.86,37683.0,27.8849,27.964,27.8777,27.9568,37683.0
2017-12-05 10:05:00,38.87,38.88,38.64,38.65,44096.0,27.964,27.9712,27.7986,27.8058,44096.0
2017-12-05 10:10:00,38.66,38.66,38.47,38.47,29967.0,27.8129,27.8129,27.6763,27.6763,29967.0
2017-12-05 10:15:00,38.47,38.56,38.46,38.56,69565.0,27.6763,27.741,27.6691,27.741,69565.0
2017-12-05 10:20:00,38.55,38.58,38.48,38.49,26799.0,27.7338,27.7554,27.6835,27.6906,26799.0
2017-12-05 10:25:00,38.49,38.54,38.48,38.48,57060.0,27.6906,27.7266,27.6835,27.6835,57060.0
2017-12-05 10:30:00,38.48,38.54,38.48,38.53,78357.0,27.6835,27.7266,27.6835,27.7194,78357.0
2017-12-05 10:35:00,38.54,38.61,38.5,38.52,43898.0,27.7266,27.777,27.6978,27.7122,43898.0
2017-12-05 10:40:00,38.53,38.59,38.5,38.54,22265.0,27.7194,27.7626,27.6978,27.7266,22265.0
2017-12-05 10:45:00,38.54,38.55,38.44,38.51,20255.0,27.7266,27.7338,27.6547,27.705,20255.0
2017-12-05 10:50:00,38.5,38.62,38.5,38.61,28996.0,27.6978,27.7842,27.6978,27.777,28996.0
2017-12-05 10:55:00,38.62,38.69,38.6,38.63,52267.0,27.7842,27.8345,27.7698,27.7914,52267.0
2017-12-05 11:00:00,38.63,38.76,38.63,38.74,30244.0,27.7914,27.8849,27.7914,27.8705,30244.0
2017-12-05 11:05:00,38.75,38.81,38.61,38.65,117698.0,27.8777,27.9209,27.777,27.8058,117698.0
2017-12-05 11:10:00,38.65,38.7,38.47,38.55,63231.0,27.8058,27.8417,27.6763,27.7338,63231.0
2017-12-05 11:15:00,38.55,38.58,38.48,38.56,43472.0,27.7338,27.7554,27.6835,27.741,43472.0
2017-12-05 11:20:00,38.54,38.54,38.48,38.52,24860.0,27.7266,27.7266,27.6835,27.7122,24860.0
2017-12-05 11:25:00,38.53,38.54,38.49,38.52,100382.0,27.7194,27.7266,27.6906,27.7122,100382.0
2017-12-05 11:30:00,38.52,38.58,38.49,38.54,34209.0,27.7122,27.7554,27.6906,27.7266,34209.0
2017-12-05 11:35:00,38.54,38.6,38.47,38.49,61319.0,27.7266,27.7698,27.6763,27.6906,61319.0
2017-12-05 11:40:00,38.48,38.53,38.42,38.44,58811.0,27.6835,27.7194,27.6403,27.6547,58811.0
2017-12-05 11:45:00,38.44,38.5,38.39,38.48,20534.0,27.6547,27.6978,27.6187,27.6835,20534.0
2017-12-05 11:50:00,38.49,38.52,38.46,38.48,13235.0,27.6906,27.7122,27.6691,27.6835,13235.0
2017-12-05 11:55:00,38.48,38.53,38.44,38.49,63984.0,27.6835,27.7194,27.6547,27.6906,63984.0
2017-12-05 12:00:00,38.49,38.49,38.33,38.33,55777.0,27.6906,27.6906,27.5755,27.5755,55777.0
2017-12-05 12:05:00,38.34,38.45,38.33,38.45,43048.0,27.5827,27.6619,27.5755,27.6619,43048.0
2017-12-05 12:10:00,38.45,38.47,38.4,38.47,16965.0,27.6619,27.6763,27.6259,27.6763,16965.0
2017-12-05 12:15:00,38.46,38.56,38.46,38.48,12608.0,27.6691,27.741,27.6691,27.6835,12608.0
2017-12-05 12:20:00,38.48,38.67,38.48,38.67,126639.0,27.6835,27.8201,27.6835,27.8201,126639.0
2017-12-05 12:25:00,38.67,38.75,38.66,38.7,57849.0,27.8201,27.8777,27.8129,27.8417,57849.0
2017-12-05 12:30:00,38.7,38.73,38.66,38.71,17406.0,27.8417,27.8633,27.8129,27.8489,17406.0
2017-12-05 12:35:00,38.71,38.72,38.64,38.66,68452.0,27.8489,27.8561,27.7986,27.8129,68452.0
2017-12-05 12:40:00,38.67,38.7,38.64,38.64,31057.0,27.8201,27.8417,27.7986,27.7986,31057.0
2017-12-05 12:45:00,38.64,38.64,38.57,38.61,12683.0,27.7986,27.7986,27.7482,27.777,12683.0
2017-12-05 12:50:00,38.61,38.66,38.55,38.56,9849.0,27.777,27.8129,27.7338,27.741,9849.0
2017-12-05 12:55:00,38.56,38.64,38.56,38.64,15358.0,27.741,27.7986,27.741,27.7986,15358.0
2017-12-05 13:00:00,38.64,38.75,38.63,38.74,16245.0,27.7986,27.8777,27.7914,27.8705,16245.0
2017-12-05 13:05:00,38.74,38.75,38.68,38.68,13096.0,27.8705,27.8777,27.8273,27.8273,13096.0
2017-12-05 13:10:00,38.69,38.69,38.58,38.63,112027.0,27.8345,27.8345,27.7554,27.7914,112027.0
2017-12-05 13:15:00,38.61,38.67,38.6,38.64,39754.0,27.777,27.8201,27.7698,27.7986,39754.0
2017-12-05 13:20:00,38.64,38.65,38.6,38.63,15734.0,27.7986,27.8058,27.7698,27.7914,15734.0
2017-12-05 13:25:00,38.64,38.68,38.63,38.64,51576.0,27.7986,27.8273,27.7914,27.7986,51576.0
2017-12-05 13:30:00,38.64,38.66,38.56,38.57,22250.0,27.7986,27.8129,27.741,27.7482,22250.0
2017-12-05 13:35:00,38.57,38.62,38.56,38.59,9960.0,27.7482,27.7842,27.741,27.7626,9960.0
2017-12-05 13:40:00,38.59,38.63,38.58,38.62,23849.0,27.7626,27.7914,27.7554,27.7842,23849.0
2017-12-05 13:45:00,38.62,38.67,38.61,38.66,25429.0,27.7842,27.8201,27.777,27.8129,25429.0
2017-12-05 13:50:00,38.66,38.68,38.64,38.66,23872.0,27.8129,27.8273,27.7986,27.8129,23872.0
2017-12-05 13:55:00,38.67,38.68,38.63,38.66,26671.0,27.8201,27.8273,27.7914,27.8129,26671.0
2017-12-05 14:00:00,38.67,38.72,38.66,38.69,12175.0,27.8201,27.8561,27.8129,27.8345,12175.0
2017-12-05 14:05:00,38.69,38.69,38.65,38.67,41863.0,27.8345,27.8345,27.8058,27.8201,41863.0
2017-12-05 14:10:00,38.68,38.7,38.6,38.61,19451.0,27.8273,27.8417,27.7698,27.777,19451.0
2017-12-05 14:15:00,38.6,38.62,38.55,38.55,18802.0,27.7698,27.7842,27.7338,27.7338,18802.0
2017-12-05 14:20:00,38.56,38.6,38.49,38.6,29972.0,27.741,27.7698,27.6906,27.7698,29972.0
2017-12-05 14:25:00,38.59,38.61,38.58,38.6,23533.0,27.7626,27.777,27.7554,27.7698,23533.0
2017-12-05 14:30:00,38.59,38.61,38.55,38.56,26070.0,27.7626,27.777,27.7338,27.741,26070.0
2017-12-05 14:35:00,38.56,38.61,38.56,38.59,17560.0,27.741,27.777,27.741,27.7626,17560.0
2017-12-05 14:40:00,38.59,38.59,38.54,38.57,32904.0,27.7626,27.7626,27.7266,27.7482,32904.0
2017-12-05 14:45:00,38.57,38.59,38.55,38.56,19166.0,27.7482,27.7626,27.7338,27.741,19166.0
2017-12-05 14:50:00,38.56,38.58,38.55,38.56,14420.0,27.741,27.7554,27.7338,27.741,14420.0
2017-12-05 14:55:00,38.56,38.57,38.48,38.49,13785.0,27.741,27.7482,27.6835,27.6906,13785.0
2017-12-05 15:00:00,38.49,38.54,38.45,38.52,21386.0,27.6906,27.7266,27.6619,27.7122,21386.0
2017-12-05 15:05:00,38.52,38.56,38.49,38.5,15861.0,27.7122,27.741,27.6906,27.6978,15861.0
2017-12-05 15:10:00,38.5,38.51,38.48,38.48,14687.0,27.6978,27.705,27.6835,27.6835,14687.0
2017-12-05 15:15:00,38.47,38.5,38.44,38.5,33742.0,27.6763,27.6978,27.6547,27.6978,33742.0
2017-12-05 15:20:00,38.5,38.53,38.47,38.51,14936.0,27.6978,27.7194,27.6763,27.705,14936.0
2017-12-05 15:25:00,38.52,38.53,38.51,38.52,12078.0,27.7122,27.7194,27.705,27.7122,12078.0
2017-12-05 15:30:00,38.52,38.52,38.46,38.46,20620.0,27.7122,27.7122,27.6691,27.6691,20620.0
2017-12-05 15:35:00,38.46,38.5,38.44,38.45,36980.0,27.6691,27.6978,27.6547,27.6619,36980.0
2017-12-05 15:40:00,38.45,38.48,38.41,38.41,80053.0,27.6619,27.6835,27.6331,27.6331,80053.0
2017-12-05 15:45:00,38.41,38.44,38.36,38.39,52959.0,27.6331,27.6547,27.5971,27.6187,52959.0
2017-12-05 15:50:00,38.39,38.4,38.34,38.35,70704.0,27.6187,27.6259,27.5827,27.5899,70704.0
2017-12-05 15:55:00,38.34,38.43,38.34,38.39,235526.0,27.5827,27.6475,27.5827,27.6187,235526.0
2017-12-06 09:30:00,38.18,38.19,37.91,37.98,67285.0,27.4676,27.4748,27.2734,27.3237,67285.0
2017-12-06 09:35:00,37.97,38.01,37.75,37.8,52775.0,27.3165,27.3453,27.1583,27.1942,52775.0
2017-12-06 09:40:00,37.8,37.96,37.71,37.73,66934.0,27.1942,27.3094,27.1295,27.1439,66934.0
2017-12-06 09:45:00,37.7,37.75,37.58,37.58,52447.0,27.1223,27.1583,27.036,27.036,52447.0
2017-12-06 09:50:00,37.58,37.66,37.54,37.61,88466.0,27.036,27.0935,27.0072,27.0576,88466.0
2017-12-06 09:55:00,37.62,37.91,37.62,37.89,57927.0,27.0647,27.2734,27.0647,27.259,57927.0
2017-12-06 10:00:00,37.88,37.88,37.73,37.78,48946.0,27.2518,27.2518,27.1439,27.1799,48946.0
2017-12-06 10:05:00,37.78,37.89,37.78,37.81,27281.0,27.1799,27.259,27.1799,27.2014,27281.0
2017-12-06 10:10:00,37.79,37.85,37.71,37.85,14824.0,27.187,27.2302,27.1295,27.2302,14824.0
2017-12-06 10:15:00,37.86,37.87,37.75,37.78,27021.0,27.2374,27.2446,27.1583,27.1799,27021.0
2017-12-06 10:20:00,37.77,37.78,37.63,37.68,24506.0,27.1727,27.1799,27.0719,27.1079,24506.0
2017-12-06 10:25:00,37.68,37.74,37.67,37.74,7460.0,27.1079,27.1511,27.1007,27.1511,7460.0
2017-12-06 10:30:00,37.77,37.83,37.72,37.79,26223.0,27.1727,27.2158,27.1367,27.187,26223.0
2017-12-06 10:35:00,37.77,37.8,37.64,37.66,66154.0,27.1727,27.1942,27.0791,27.0935,66154.0
2017-12-06 10:40:00,37.66,37.74,37.61,37.74,73062.0,27.0935,27.1511,27.0576,27.1511,73062.0
2017-12-06 10:45:00,37.73,37.85,37.71,37.82,40515.0,27.1439,27.2302,27.1295,27.2086,40515.0
2017-12-06 10:50:00,37.8,37.8,37.68,37.71,17371.0,27.1942,27.1942,27.1079,27.1295,17371.0
2017-12-06 10:55:00,37.7,37.71,37.63,37.71,21811.0,27.1223,27.1295,27.0719,27.1295,21811.0
2017-12-06 11:00:00,37.72,37.72,37.58,37.59,30972.0,27.1367,27.1367,27.036,27.0432,30972.0
2017-12-06 11:05:00,37.59,37.66,37.49,37.5,31774.0,27.0432,27.0935,26.9712,26.9784,31774.0
2017-12-06 11:10:00,37.5,37.5,37.25,37.27,87476.0,26.9784,26.9784,26.7986,26.8129,87476.0
2017-12-06 11:15:00,37.26,37.28,37.14,37.21,75019.0,26.8058,26.8201,26.7194,26.7698,75019.0
2017-12-06 11:20:00,37.21,37.25,37.09,37.11,35306.0,26.7698,26.7986,26.6835,26.6978,35306.0
2017-12-06 11:25:00,37.11,37.15,37.05,37.09,47427.0,26.6978,26.7266,26.6547,26.6835,47427.0
2017-12-06 11:30:00,37.08,37.25,37.08,37.24,44903.0,26.6763,26.7986,26.6763,26.7914,44903.0
2017-12-06 11:35:00,37.25,37.25,37.16,37.19,28010.0,26.7986,26.7986,26.7338,26.7554,28010.0
2017-12-06 11:40:00,37.19,37.2,37.08,37.13,26736.0,26.7554,26.7626,26.6763,26.7122,26736.0
2017-12-06 11:45:00,37.11,37.11,36.97,37.01,41776.0,26.6978,26.6978,26.5971,26.6259,41776.0
2017-12-06 11:50:00,37.01,37.05,36.92,36.94,37467.0,26.6259,26.6547,26.5611,26.5755,37467.0
2017-12-06 11:55:00,36.93,37.07,36.92,37.05,21016.0,26.5683,26.6691,26.5611,26.6547,21016.0
2017-12-06 12:00:00,37.05,37.11,37.01,37.1,17234.0,26.6547,26.6978,26.6259,26.6906,17234.0
2017-12-06 12:05:00,37.1,37.11,36.88,36.88,44268.0,26.6906,26.6978,26.5324,26.5324,44268.0
2017-12-06 12:10:00,36.89,36.92,36.84,36.89,35381.0,26.5396,26.5611,26.5036,26.5396,35381.0
2017-12-06 12:15:00,36.89,36.94,36.86,36.87,33309.0,26.5396,26.5755,26.518,26.5252,33309.0
2017-12-06 12:20:00,36.87,36.91,36.84,36.91,35318.0,26.5252,26.554,26.5036,26.554,35318.0
2017-12-06 12:25:00,36.91,37.04,36.91,37.03,44714.0,26.554,26.6475,26.554,26.6403,44714.0
2017-12-06 12:30:00,37.02,37.08,36.96,37.08,35471.0,26.6331,26.6763,26.5899,26.6763,35471.0
2017-12-06 12:35:00,37.08,37.08,36.98,37.0,25234.0,26.6763,26.6763,26.6043,26.6187,25234.0
2017-12-06 12:40:00,37.0,37.08,36.95,37.07,90533.0,26.6187,26.6763,26.5827,26.6691,90533.0
2017-12-06 12:45:00,37.08,37.1,37.01,37.02,31582.0,26.6763,26.6906,26.6259,26.6331,31582.0
2017-12-06 12:50:00,37.01,37.03,36.98,37.02,26021.0,26.6259,26.6403,26.6043,26.6331,26021.0
2017-12-06 12:55:00,37.01,37.07,36.97,37.07,30862.0,26.6259,26.6691,26.5971,26.6691,30862.0
2017-12-06 13:00:00,37.08,37.08,36.93,36.93,47494.0,26.6763,26.6763,26.5683,26.5683,47494.0
2017-12-06 13:05:00,36.93,37.02,36.93,36.98,28772.0,26.5683,26.6331,26.5683,26.6043,28772.0
2017-12-06 13:10:00,36.99,36.99,36.95,36.98,22805.0,26.6115,26.6115,26.5827,26.6043,22805.0
2017-12-06 13:15:00,36.99,37.06,36.98,37.02,35418.0,26.6115,26.6619,26.6043,26.6331,35418.0
2017-12-06 13:20:00,37.03,37.09,37.0,37.09,48195.0,26.6403,26.6835,26.6187,26.6835,48195.0
2017-12-06 13:25:00,37.09,37.09,37.03,37.05,27320.0,26.6835,26.6835,26.6403,26.6547,27320.0
2017-12-06 13:30:00,37.07,37.09,37.05,37.08,21600.0,26.6691,26.6835,26.6547,26.6763,21600.0
2017-12-06 13:35:00,37.09,37.11,37.07,37.08,30155.0,26.6835,26.6978,26.6691,26.6763,30155.0
2017-12-06 13:40:00,37.08,37.09,37.03,37.06,19811.0,26.6763,26.6835,26.6403,26.6619,19811.0
2017-12-06 13:45:00,37.06,37.09,37.05,37.07,15335.0,26.6619,26.6835,26.6547,26.6691,15335.0
2017-12-06 13:50:00,37.07,37.14,37.06,37.12,49393.0,26.6691,26.7194,26.6619,26.705,49393.0
2017-12-06 13:55:00,37.12,37.12,37.05,37.06,17336.0,26.705,26.705,26.6547,26.6619,17336.0
2017-12-06 14:00:00,37.05,37.09,37.04,37.06,19296.0,26.6547,26.6835,26.6475,26.6619,19296.0
2017-12-06 14:05:00,37.06,37.09,37.05,37.06,16224.0,26.6619,26.6835,26.6547,26.6619,16224.0
2017-12-06 14:10:00,37.07,37.07,37.01,37.03,22867.0,26.6691,26.6691,26.6259,26.6403,22867.0
2017-12-06 14:15:00,37.02,37.03,36.98,37.01,19050.0,26.6331,26.6403,26.6043,26.6259,19050.0
2017-12-06 14:20:00,37.0,37.02,36.91,36.92,44465.0,26.6187,26.6331,26.554,26.5611,44465.0
2017-12-06 14:25:00,36.93,36.97,36.85,36.85,36574.0,26.5683,26.5971,26.5108,26.5108,36574.0
2017-12-06 14:30:00,36.85,36.94,36.84,36.91,50201.0,26.5108,26.5755,26.5036,26.554,50201.0
2017-12-06 14:35:00,36.91,36.97,36.89,36.91,23268.0,26.554,26.5971,26.5396,26.554,23268.0
2017-12-06 14:40:00,36.91,36.93,36.9,36.92,12806.0,26.554,26.5683,26.5468,26.5611,12806.0
2017-12-06 14:45:00,36.92,36.92,36.88,36.9,18767.0,26.5611,26.5611,26.5324,26.5468,18767.0
2017-12-06 14:50:00,36.9,36.9,36.86,36.89,18176.0,26.5468,26.5468,26.518,26.5396,18176.0
2017-12-06 14:55:00,36.88,36.9,36.84,36.85,30194.0,26.5324,26.5468,26.5036,26.5108,30194.0
2017-12-06 15:00:00,36.85,36.86,36.81,36.81,31576.0,26.5108,26.518,26.482,26.482,31576.0
2017-12-06 15:05:00,36.81,36.89,36.81,36.85,23323.0,26.482,26.5396,26.482,26.5108,23323.0
2017-12-06 15:10:00,36.85,36.88,36.83,36.87,34384.0,26.5108,26.5324,26.4964,26.5252,34384.0
2017-12-06 15:15:00,36.86,36.9,36.84,36.89,27300.0,26.518,26.5468,26.5036,26.5396,27300.0
2017-12-06 15:20:00,36.88,36.89,36.83,36.87,42227.0,26.5324,26.5396,26.4964,26.5252,42227.0
2017-12-06 15:25:00,36.87,36.88,36.84,36.87,37425.0,26.5252,26.5324,26.5036,26.5252,37425.0
2017-12-06 15:30:00,36.87,36.93,36.86,36.91,38783.0,26.5252,26.5683,26.518,26.554,38783.0
2017-12-06 15:35:00,36.91,36.93,36.87,36.91,61895.0,26.554,26.5683,26.5252,26.554,61895.0
2017-12-06 15:40:00,36.91,36.92,36.88,36.91,63438.0,26.554,26.5611,26.5324,26.554,63438.0
2017-12-06 15:45:00,36.9,36.91,36.88,36.88,55415.0,26.5468,26.554,26.5324,26.5324,55415.0
2017-12-06 15:50:00,36.88,36.9,36.86,36.9,74721.0,26.5324,26.5468,26.518,26.5468,74721.0
2017-12-06 15:55:00,36.89,36.9,36.84,36.88,219260.0,26.5396,26.5468,26.5036,26.5324,219260.0
2017-12-07 09:30:00,36.84,36.9,36.68,36.89,62633.0,26.5036,26.5468,26.3885,26.5396,62633.0
2017-12-07 09:35:00,36.88,37.02,36.81,37.02,33650.0,26.5324,26.6331,26.482,26.6331,33650.0
2017-12-07 09:40:00,37.06,37.22,37.04,37.14,37658.0,26.6619,26.777,26.6475,26.7194,37658.0
2017-12-07 09:45:00,37.16,37.29,37.15,37.19,45856.0,26.7338,26.8273,26.7266,26.7554,45856.0
2017-12-07 09:50:00,37.2,37.26,37.11,37.17,37761.0,26.7626,26.8058,26.6978,26.741,37761.0
2017-12-07 09:55:00,37.18,37.3,37.18,37.25,20029.0,26.7482,26.8345,26.7482,26.7986,20029.0
2017-12-07 10:00:00,37.26,37.26,37.04,37.05,33610.0,26.8058,26.8058,26.6475,26.6547,33610.0
2017-12-07 10:05:00,37.05,37.17,37.01,37.14,56534.0,26.6547,26.741,26.6259,26.7194,56534.0
2017-12-07 10:10:00,37.15,37.24,37.15,37.2,21624.0,26.7266,26.7914,26.7266,26.7626,21624.0
2017-12-07 10:15:00,37.2,37.2,37.09,37.16,27832.0,26.7626,26.7626,26.6835,26.7338,27832.0
2017-12-07 10:20:00,37.16,37.24,37.16,37.18,27098.0,26.7338,26.7914,26.7338,26.7482,27098.0
2017-12-07 10:25:00,37.18,37.27,37.17,37.22,38024.0,26.7482,26.8129,26.741,26.777,38024.0
2017-12-07 10:30:00,37.23,37.23,37.09,37.11,30943.0,26.7842,26.7842,26.6835,26.6978,30943.0
2017-12-07 10:35:00,37.11,37.15,37.05,37.14,27110.0,26.6978,26.7266,26.6547,26.7194,27110.0
2017-12-07 10:40:00,37.14,37.16,37.05,37.05,19134.0,26.7194,26.7338,26.6547,26.6547,19134.0
2017-12-07 10:45:00,37.05,37.05,36.95,36.97,22811.0,26.6547,26.6547,26.5827,26.5971,22811.0
2017-12-07 10:50:00,36.97,37.06,36.97,37.05,34488.0,26.5971,26.6619,26.5971,26.6547,34488.0
2017-12-07 10:55:00,37.05,37.07,37.01,37.04,42959.0,26.6547,26.6691,26.6259,26.6475,42959.0
2017-12-07 11:00:00,37.05,37.06,36.98,37.01,50374.0,26.6547,26.6619,26.6043,26.6259,50374.0
2017-12-07 11:05:00,37.02,37.09,36.98,36.98,19780.0,26.6331,26.6835,26.6043,26.6043,19780.0
2017-12-07 11:10:00,36.99,37.03,36.95,36.98,42131.0,26.6115,26.6403,26.5827,26.6043,42131.0
2017-12-07 11:15:00,36.99,37.02,36.94,36.95,29410.0,26.6115,26.6331,26.5755,26.5827,29410.0
2017-12-07 11:20:00,36.95,36.96,36.87,36.89,41830.0,26.5827,26.5899,26.5252,26.5396,41830.0
2017-12-07 11:25:00,36.9,37.03,36.9,37.02,32250.0,26.5468,26.6403,26.5468,26.6331,32250.0
2017-12-07 11:30:00,37.02,37.21,37.02,37.2,97068.0,26.6331,26.7698,26.6331,26.7626,97068.0
2017-12-07 11:35:00,37.2,37.22,37.14,37.16,50038.0,26.7626,26.777,26.7194,26.7338,50038.0
2017-12-07 11:40:00,37.16,37.28,37.16,37.26,46806.0,26.7338,26.8201,26.7338,26.8058,46806.0
2017-12-07 11:45:00,37.26,37.26,37.19,37.23,26196.0,26.8058,26.8058,26.7554,26.7842,26196.0
2017-12-07 11:50:00,37.22,37.25,37.12,37.12,22972.0,26.777,26.7986,26.705,26.705,22972.0
2017-12-07 11:55:00,37.12,37.22,37.12,37.19,14257.0,26.705,26.777,26.705,26.7554,14257.0
2017-12-07 12:00:00,37.19,37.2,37.12,37.12,20037.0,26.7554,26.7626,26.705,26.705,20037.0
2017-12-07 12:05:00,37.12,37.15,37.05,37.06,18428.0,26.705,26.7266,26.6547,26.6619,18428.0
2017-12-07 12:10:00,37.06,37.12,37.02,37.09,69252.0,26.6619,26.705,26.6331,26.6835,69252.0
2017-12-07 12:15:00,37.1,37.19,37.1,37.16,36850.0,26.6906,26.7554,26.6906,26.7338,36850.0
2017-12-07 12:20:00,37.16,37.21,37.07,37.1,13634.0,26.7338,26.7698,26.6691,26.6906,13634.0
2017-12-07 12:25:00,37.09,37.1,37.06,37.07,14084.0,26.6835,26.6906,26.6619,26.6691,14084.0
2017-12-07 12:30:00,37.08,37.09,36.99,36.99,15052.0,26.6763,26.6835,26.6115,26.6115,15052.0
2017-12-07 12:35:00,36.99,37.08,36.99,37.02,16109.0,26.6115,26.6763,26.6115,26.6331,16109.0
2017-12-07 12:40:00,37.03,37.06,37.01,37.03,10213.0,26.6403,26.6619,26.6259,26.6403,10213.0
2017-12-07 12:45:00,37.03,37.07,36.98,37.07,38930.0,26.6403,26.6691,26.6043,26.6691,38930.0
2017-12-07 12:50:00,37.06,37.14,37.05,37.07,18744.0,26.6619,26.7194,26.6547,26.6691,18744.0
2017-12-07 12:55:00,37.08,37.08,37.04,37.07,20585.0,26.6763,26.6763,26.6475,26.6691,20585.0
2017-12-07 13:00:00,37.07,37.11,37.04,37.11,20323.0,26.6691,26.6978,26.6475,26.6978,20323.0
2017-12-07 13:05:00,37.11,37.11,37.04,37.1,13940.0,26.6978,26.6978,26.6475,26.6906,13940.0
2017-12-07 13:10:00,37.11,37.13,37.07,37.07,10389.0,26.6978,26.7122,26.6691,26.6691,10389.0
2017-12-07 13:15:00,37.08,37.09,37.03,37.03,15061.0,26.6763,26.6835,26.6403,26.6403,15061.0
2017-12-07 13:20:00,37.03,37.08,37.03,37.08,12781.0,26.6403,26.6763,26.6403,26.6763,12781.0
2017-12-07 13:25:00,37.08,37.16,37.07,37.16,15651.0,26.6763,26.7338,26.6691,26.7338,15651.0
2017-12-07 13:30:00,37.16,37.19,37.15,37.17,17320.0,26.7338,26.7554,26.7266,26.741,17320.0
2017-12-07 13:35:00,37.16,37.18,37.14,37.15,16336.0,26.7338,26.7482,26.7194,26.7266,16336.0
2017-12-07 13:40:00,37.15,37.18,37.12,37.16,27047.0,26.7266,26.7482,26.705,26.7338,27047.0
2017-12-07 13:45:00,37.16,37.17,37.11,37.12,12984.0,26.7338,26.741,26.6978,26.705,12984.0
2017-12-07 13:50:00,37.13,37.14,37.07,37.09,17360.0,26.7122,26.7194,26.6691,26.6835,17360.0
2017-12-07 13:55:00,37.09,37.1,37.05,37.08,11664.0,26.6835,26.6906,26.6547,26.6763,11664.0
2017-12-07 14:00:00,37.07,37.12,37.05,37.11,13775.0,26.6691,26.705,26.6547,26.6978,13775.0
2017-12-07 14:05:00,37.11,37.13,37.08,37.12,9064.0,26.6978,26.7122,26.6763,26.705,9064.0
2017-12-07 14:10:00,37.13,37.15,37.12,37.14,10917.0,26.7122,26.7266,26.705,26.7194,10917.0
2017-12-07 14:15:00,37.13,37.13,37.08,37.08,18365.0,26.7122,26.7122,26.6763,26.6763,18365.0
2017-12-07 14:20:00,37.08,37.08,37.03,37.08,18276.0,26.6763,26.6763,26.6403,26.6763,18276.0
2017-12-07 14:25:00,37.07,37.1,37.04,37.04,16488.0,26.6691,26.6906,26.6475,26.6475,16488.0
2017-12-07 14:30:00,37.04,37.08,37.03,37.08,13902.0,26.6475,26.6763,26.6403,26.6763,13902.0
2017-12-07 14:35:00,37.09,37.1,37.06,37.09,11242.0,26.6835,26.6906,26.6619,26.6835,11242.0
2017-12-07 14:40:00,37.08,37.09,37.06,37.06,17074.0,26.6763,26.6835,26.6619,26.6619,17074.0
2017-12-07 14:45:00,37.06,37.11,37.05,37.08,14923.0,26.6619,26.6978,26.6547,26.6763,14923.0
2017-12-07 14:50:00,37.08,37.09,37.06,37.07,17520.0,26.6763,26.6835,26.6619,26.6691,17520.0
2017-12-07 14:55:00,37.07,37.07,37.06,37.07,7984.0,26.6691,26.6691,26.6619,26.6691,7984.0
2017-12-07 15:00:00,37.07,37.09,37.06,37.09,26190.0,26.6691,26.6835,26.6619,26.6835,26190.0
2017-12-07 15:05:00,37.08,37.08,37.02,37.03,21566.0,26.6763,26.6763,26.6331,26.6403,21566.0
2017-12-07 15:10:00,37.04,37.05,37.01,37.02,15574.0,26.6475,26.6547,26.6259,26.6331,15574.0
2017-12-07 15:15:00,37.01,37.05,37.01,37.01,34875.0,26.6259,26.6547,26.6259,26.6259,34875.0
2017-12-07 15:20:00,37.02,37.08,37.01,37.07,23254.0,26.6331,26.6763,26.6259,26.6691,23254.0
2017-12-07 15:25:00,37.07,37.1,37.05,37.05,35656.0,26.6691,26.6906,26.6547,26.6547,35656.0
2017-12-07 15:30:00,37.05,37.06,37.03,37.05,32747.0,26.6547,26.6619,26.6403,26.6547,32747.0
2017-12-07 15:35:00,37.05,37.11,37.05,37.11,24155.0,26.6547,26.6978,26.6547,26.6978,24155.0
2017-12-07 15:40:00,37.11,37.12,37.06,37.09,54162.0,26.6978,26.705,26.6619,26.6835,54162.0
2017-12-07 15:45:00,37.09,37.13,37.08,37.13,58590.0,26.6835,26.7122,26.6763,26.7122,58590.0
2017-12-07 15:50:00,37.12,37.16,37.09,37.15,71599.0,26.705,26.7338,26.6835,26.7266,71599.0
2017-12-07 15:55:00,37.15,37.18,37.13,37.15,193324.0,26.7266,26.7482,26.7122,26.7266,193324.0
2017-12-08 09:30:00,37.69,37.72,37.51,37.62,61218.0,27.1151,27.1367,26.9856,27.0647,61218.0
2017-12-08 09:35:00,37.61,37.81,37.61,37.8,56133.0,27.0576,27.2014,27.0576,27.1942,56133.0
2017-12-08 09:40:00,37.81,37.88,37.7,37.73,39628.0,27.2014,27.2518,27.1223,27.1439,39628.0
2017-12-08 09:45:00,37.71,37.71,37.46,37.53,52395.0,27.1295,27.1295,26.9496,27.0,52395.0
2017-12-08 09:50:00,37.51,37.65,37.42,37.62,46695.0,26.9856,27.0863,26.9209,27.0647,46695.0
2017-12-08 09:55:00,37.62,37.69,37.59,37.64,45140.0,27.0647,27.1151,27.0432,27.0791,45140.0
2017-12-08 10:00:00,37.62,37.63,37.53,37.57,22325.0,27.0647,27.0719,27.0,27.0288,22325.0
2017-12-08 10:05:00,37.56,37.64,37.56,37.64,24512.0,27.0216,27.0791,27.0216,27.0791,24512.0
2017-12-08 10:10:00,37.64,37.68,37.55,37.56,23987.0,27.0791,27.1079,27.0144,27.0216,23987.0
2017-12-08 10:15:00,37.56,37.64,37.55,37.57,15195.0,27.0216,27.0791,27.0144,27.0288,15195.0
2017-12-08 10:20:00,37.56,37.64,37.5,37.64,28098.0,27.0216,27.0791,26.9784,27.0791,28098.0
2017-12-08 10:25:00,37.64,37.65,37.56,37.65,19297.0,27.0791,27.0863,27.0216,27.0863,19297.0
2017-12-08 10:30:00,37.65,37.75,37.64,37.72,40171.0,27.0863,27.1583,27.0791,27.1367,40171.0
2017-12-08 10:35:00,37.72,37.82,37.67,37.82,35734.0,27.1367,27.2086,27.1007,27.2086,35734.0
2017-12-08 10:40:00,37.83,37.92,37.82,37.87,37092.0,27.2158,27.2806,27.2086,27.2446,37092.0
2017-12-08 10:45:00,37.88,37.98,37.88,37.94,37572.0,27.2518,27.3237,27.2518,27.295,37572.0
2017-12-08 10:50:00,37.93,37.99,37.9,37.99,30779.0,27.2878,27.3309,27.2662,27.3309,30779.0
2017-12-08 10:55:00,37.99,38.0,37.91,37.98,31149.0,27.3309,27.3381,27.2734,27.3237,31149.0
2017-12-08 11:00:00,37.97,38.05,37.94,38.0,44942.0,27.3165,27.3741,27.295,27.3381,44942.0
2017-12-08 11:05:00,37.99,38.04,37.93,38.03,28034.0,27.3309,27.3669,27.2878,27.3597,28034.0
2017-12-08 11:10:00,38.03,38.03,37.98,38.0,48990.0,27.3597,27.3597,27.3237,27.3381,48990.0
2017-12-08 11:15:00,37.99,38.13,37.99,38.08,95792.0,27.3309,27.4317,27.3309,27.3957,95792.0
2017-12-08 11:20:00,38.08,38.13,38.01,38.12,35205.0,27.3957,27.4317,27.3453,27.4245,35205.0
2017-12-08 11:25:00,38.12,38.14,38.07,38.1,47066.0,27.4245,27.4388,27.3885,27.4101,47066.0
2017-12-08 11:30:00,38.1,38.1,38.02,38.07,20446.0,27.4101,27.4101,27.3525,27.3885,20446.0
2017-12-08 11:35:00,38.06,38.13,38.05,38.12,36815.0,27.3813,27.4317,27.3741,27.4245,36815.0
2017-12-08 11:40:00,38.11,38.21,38.11,38.18,56784.0,27.4173,27.4892,27.4173,27.4676,56784.0
2017-12-08 11:45:00,38.18,38.27,38.18,38.26,66799.0,27.4676,27.5324,27.4676,27.5252,66799.0
2017-12-08 11:50:00,38.26,38.3,38.21,38.3,84742.0,27.5252,27.554,27.4892,27.554,84742.0
2017-12-08 11:55:00,38.3,38.38,38.26,38.36,61258.0,27.554,27.6115,27.5252,27.5971,61258.0
2017-12-08 12:00:00,38.37,38.43,38.35,38.37,70544.0,27.6043,27.6475,27.5899,27.6043,70544.0
2017-12-08 12:05:00,38.36,38.37,38.26,38.27,41862.0,27.5971,27.6043,27.5252,27.5324,41862.0
2017-12-08 12:10:00,38.26,38.31,38.21,38.31,32855.0,27.5252,27.5611,27.4892,27.5611,32855.0
2017-12-08 12:15:00,38.31,38.43,38.31,38.42,56389.0,27.5611,27.6475,27.5611,27.6403,56389.0
2017-12-08 12:20:00,38.42,38.43,38.26,38.28,90450.0,27.6403,27.6475,27.5252,27.5396,90450.0
2017-12-08 12:25:00,38.29,38.34,38.26,38.27,43170.0,27.5468,27.5827,27.5252,27.5324,43170.0
2017-12-08 12:30:00,38.28,38.31,38.25,38.29,28446.0,27.5396,27.5611,27.518,27.5468,28446.0
2017-12-08 12:35:00,38.28,38.28,38.23,38.25,16280.0,27.5396,27.5396,27.5036,27.518,16280.0
2017-12-08 12:40:00,38.24,38.25,38.18,38.21,27463.0,27.5108,27.518,27.4676,27.4892,27463.0
2017-12-08 12:45:00,38.2,38.25,38.16,38.22,33325.0,27.482,27.518,27.4532,27.4964,33325.0
2017-12-08 12:50:00,38.21,38.24,38.2,38.2,14497.0,27.4892,27.5108,27.482,27.482,14497.0
2017-12-08 12:55:00,38.2,38.23,38.18,38.23,27578.0,27.482,27.5036,27.4676,27.5036,27578.0
2017-12-08 13:00:00,38.23,38.25,38.21,38.23,23031.0,27.5036,27.518,27.4892,27.5036,23031.0
2017-12-08 13:05:00,38.23,38.28,38.23,38.26,41860.0,27.5036,27.5396,27.5036,27.5252,41860.0
2017-12-08 13:10:00,38.26,38.32,38.26,38.27,51591.0,27.5252,27.5683,27.5252,27.5324,51591.0
2017-12-08 13:15:00,38.26,38.27,38.21,38.24,18570.0,27.5252,27.5324,27.4892,27.5108,18570.0
2017-12-08 13:20:00,38.23,38.25,38.21,38.25,33010.0,27.5036,27.518,27.4892,27.518,33010.0
2017-12-08 13:25:00,38.24,38.24,38.12,38.14,20273.0,27.5108,27.5108,27.4245,27.4388,20273.0
2017-12-08 13:30:00,38.14,38.14,38.06,38.06,14889.0,27.4388,27.4388,27.3813,27.3813,14889.0
2017-12-08 13:35:00,38.06,38.13,38.06,38.11,19985.0,27.3813,27.4317,27.3813,27.4173,19985.0
2017-12-08 13:40:00,38.11,38.14,38.1,38.12,16810.0,27.4173,27.4388,27.4101,27.4245,16810.0
2017-12-08 13:45:00,38.12,38.13,38.09,38.12,10251.0,27.4245,27.4317,27.4029,27.4245,10251.0
2017-12-08 13:50:00,38.12,38.17,38.12,38.13,13211.0,27.4245,27.4604,27.4245,27.4317,13211.0
2017-12-08 13:55:00,38.13,38.16,38.09,38.1,24178.0,27.4317,27.4532,27.4029,27.4101,24178.0
2017-12-08 14:00:00,38.09,38.11,38.07,38.1,14343.0,27.4029,27.4173,27.3885,27.4101,14343.0
2017-12-08 14:05:00,38.1,38.11,38.06,38.07,17728.0,27.4101,27.4173,27.3813,27.3885,17728.0
2017-12-08 14:10:00,38.08,38.08,38.02,38.02,25768.0,27.3957,27.3957,27.3525,27.3525,25768.0
2017-12-08 14:15:00,38.02,38.04,38.01,38.02,20513.0,27.3525,27.3669,27.3453,27.3525,20513.0
2017-12-08 14:20:00,38.02,38.04,38.01,38.02,18436.0,27.3525,27.3669,27.3453,27.3525,18436.0
2017-12-08 14:25:00,38.03,38.04,38.0,38.01,19506.0,27.3597,27.3669,27.3381,27.3453,19506.0
2017-12-08 14:30:00,38.0,38.03,37.99,38.03,32645.0,27.3381,27.3597,27.3309,27.3597,32645.0
2017-12-08 14:35:00,38.03,38.05,38.0,38.04,30418.0,27.3597,27.3741,27.3381,27.3669,30418.0
2017-12-08 14:40:00,38.05,38.05,38.0,38.01,29473.0,27.3741,27.3741,27.3381,27.3453,29473.0
2017-12-08 14:45:00,38.01,38.04,38.0,38.02,22459.0,27.3453,27.3669,27.3381,27.3525,22459.0
2017-12-08 14:50:00,38.03,38.05,38.01,38.01,15706.0,27.3597,27.3741,27.3453,27.3453,15706.0
2017-12-08 14:55:00,38.01,38.03,37.99,38.0,18172.0,27.3453,27.3597,27.3309,27.3381,18172.0
2017-12-08 15:00:00,38.01,38.06,38.0,38.02,25198.0,27.3453,27.3813,27.3381,27.3525,25198.0
2017-12-08 15:05:00,38.01,38.02,37.99,38.01,18010.0,27.3453,27.3525,27.3309,27.3453,18010.0
2017-12-08 15:10:00,38.01,38.02,37.99,38.01,25239.0,27.3453,27.3525,27.3309,27.3453,25239.0
2017-12-08 15:15:00,38.01,38.05,38.0,38.05,27138.0,27.3453,27.3741,27.3381,27.3741,27138.0
2017-12-08 15:20:00,38.05,38.13,38.04,38.12,42350.0,27.3741,27.4317,27.3669,27.4245,42350.0
2017-12-08 15:25:00,38.12,38.12,38.05,38.08,42788.0,27.4245,27.4245,27.3741,27.3957,42788.0
2017-12-08 15:30:00,38.09,38.11,38.06,38.07,42453.0,27.4029,27.4173,27.3813,27.3885,42453.0
2017-12-08 15:35:00,38.07,38.07,38.0,38.01,37664.0,27.3885,27.3885,27.3381,27.3453,37664.0
2017-12-08 15:40:00,38.01,38.04,37.99,38.02,107640.0,27.3453,27.3669,27.3309,27.3525,107640.0
2017-12-08 15:45:00,38.02,38.06,38.02,38.04,54633.0,27.3525,27.3813,27.3525,27.3669,54633.0
2017-12-08 15:50:00,38.03,38.05,38.01,38.05,91505.0,27.3597,27.3741,27.3453,27.3741,91505.0
2017-12-08 15:55:00,38.05,38.1,38.01,38.06,471483.0,27.3741,27.4101,27.3453,27.3813,471483.0
2017-12-11 09:30:00,38.17,38.2,38.01,38.05,56059.0,27.4604,27.482,27.3453,27.3741,56059.0
2017-12-11 09:35:00,38.05,38.23,38.05,38.19,53897.0,27.3741,27.5036,27.3741,27.4748,53897.0
2017-12-11 09:40:00,38.2,38.24,38.16,38.22,29815.0,27.482,27.5108,27.4532,27.4964,29815.0
2017-12-11 09:45:00,38.23,38.29,38.13,38.16,38275.0,27.5036,27.5468,27.4317,27.4532,38275.0
2017-12-11 09:50:00,38.16,38.24,38.15,38.21,39160.0,27.4532,27.5108,27.446,27.4892,39160.0
2017-12-11 09:55:00,38.21,38.24,38.14,38.18,19197.0,27.4892,27.5108,27.4388,27.4676,19197.0
2017-12-11 10:00:00,38.19,38.3,38.14,38.28,26880.0,27.4748,27.554,27.4388,27.5396,26880.0
2017-12-11 10:05:00,38.29,38.33,38.2,38.2,47526.0,27.5468,27.5755,27.482,27.482,47526.0
2017-12-11 10:10:00,38.21,38.24,38.16,38.23,18628.0,27.4892,27.5108,27.4532,27.5036,18628.0
2017-12-11 10:15:00,38.24,38.28,38.15,38.16,32542.0,27.5108,27.5396,27.446,27.4532,32542.0
2017-12-11 10:20:00,38.17,38.24,38.17,38.24,22976.0,27.4604,27.5108,27.4604,27.5108,22976.0
2017-12-11 10:25:00,38.23,38.29,38.22,38.29,24028.0,27.5036,27.5468,27.4964,27.5468,24028.0
2017-12-11 10:30:00,38.3,38.38,38.28,38.29,25145.0,27.554,27.6115,27.5396,27.5468,25145.0
2017-12-11 10:35:00,38.28,38.39,38.27,38.36,24745.0,27.5396,27.6187,27.5324,27.5971,24745.0
2017-12-11 10:40:00,38.35,38.51,38.35,38.48,25318.0,27.5899,27.705,27.5899,27.6835,25318.0
2017-12-11 10:45:00,38.49,38.52,38.41,38.52,26001.0,27.6906,27.7122,27.6331,27.7122,26001.0
2017-12-11 10:50:00,38.52,38.58,38.51,38.55,32204.0,27.7122,27.7554,27.705,27.7338,32204.0
2017-12-11 10:55:00,38.55,38.67,38.54,38.58,68148.0,27.7338,27.8201,27.7266,27.7554,68148.0
2017-12-11 11:00:00,38.57,38.59,38.49,38.57,51114.0,27.7482,27.7626,27.6906,27.7482,51114.0
2017-12-11 11:05:00,38.57,38.57,38.51,38.54,44883.0,27.7482,27.7482,27.705,27.7266,44883.0
2017-12-11 11:10:00,38.54,38.63,38.5,38.63,42540.0,27.7266,27.7914,27.6978,27.7914,42540.0
2017-12-11 11:15:00,38.63,38.67,38.59,38.65,30788.0,27.7914,27.8201,27.7626,27.8058,30788.0
2017-12-11 11:20:00,38.65,38.67,38.55,38.56,29985.0,27.8058,27.8201,27.7338,27.741,29985.0
2017-12-11 11:25:00,38.56,38.63,38.54,38.55,23862.0,27.741,27.7914,27.7266,27.7338,23862.0
2017-12-11 11:30:00,38.55,38.55,38.46,38.51,15688.0,27.7338,27.7338,27.6691,27.705,15688.0
2017-12-11 11:35:00,38.51,38.51,38.45,38.48,16872.0,27.705,27.705,27.6619,27.6835,16872.0
2017-12-11 11:40:00,38.49,38.49,38.4,38.43,15191.0,27.6906,27.6906,27.6259,27.6475,15191.0
2017-12-11 11:45:00,38.43,38.47,38.42,38.43,15234.0,27.6475,27.6763,27.6403,27.6475,15234.0
2017-12-11 11:50:00,38.43,38.48,38.39,38.48,18150.0,27.6475,27.6835,27.6187,27.6835,18150.0
2017-12-11 11:55:00,38.48,38.49,38.43,38.48,13369.0,27.6835,27.6906,27.6475,27.6835,13369.0
2017-12-11 12:00:00,38.48,38.49,38.44,38.48,13257.0,27.6835,27.6906,27.6547,27.6835,13257.0
2017-12-11 12:05:00,38.48,38.48,38.44,38.47,22865.0,27.6835,27.6835,27.6547,27.6763,22865.0
2017-12-11 12:10:00,38.47,38.48,38.43,38.47,18751.0,27.6763,27.6835,27.6475,27.6763,18751.0
2017-12-11 12:15:00,38.47,38.49,38.44,38.44,24140.0,27.6763,27.6906,27.6547,27.6547,24140.0
2017-12-11 12:20:00,38.44,38.46,38.35,38.44,65916.0,27.6547,27.6691,27.5899,27.6547,65916.0
2017-12-11 12:25:00,38.44,38.44,38.36,38.39,18778.0,27.6547,27.6547,27.5971,27.6187,18778.0
2017-12-11 12:30:00,38.4,38.42,38.26,38.26,70411.0,27.6259,27.6403,27.5252,27.5252,70411.0
2017-12-11 12:35:00,38.27,38.31,38.23,38.31,16813.0,27.5324,27.5611,27.5036,27.5611,16813.0
2017-12-11 12:40:00,38.32,38.36,38.32,38.35,17939.0,27.5683,27.5971,27.5683,27.5899,17939.0
2017-12-11 12:45:00,38.36,38.38,38.33,38.33,9075.0,27.5971,27.6115,27.5755,27.5755,9075.0
2017-12-11 12:50:00,38.32,38.32,38.28,38.3,14873.0,27.5683,27.5683,27.5396,27.554,14873.0
2017-12-11 12:55:00,38.3,38.33,38.28,38.31,13023.0,27.554,27.5755,27.5396,27.5611,13023.0
2017-12-11 13:00:00,38.31,38.33,38.29,38.3,12309.0,27.5611,27.5755,27.5468,27.554,12309.0
2017-12-11 13:05:00,38.3,38.33,38.27,38.33,9259.0,27.554,27.5755,27.5324,27.5755,9259.0
2017-12-11 13:10:00,38.33,38.38,38.32,38.38,11489.0,27.5755,27.6115,27.5683,27.6115,11489.0
2017-12-11 13:15:00,38.38,38.43,38.38,38.4,40748.0,27.6115,27.6475,27.6115,27.6259,40748.0
2017-12-11 13:20:00,38.41,38.45,38.39,38.44,20730.0,27.6331,27.6619,27.6187,27.6547,20730.0
2017-12-11 13:25:00,38.43,38.44,38.4,38.4,26269.0,27.6475,27.6547,27.6259,27.6259,26269.0
2017-12-11 13:30:00,38.4,38.41,38.38,38.39,16831.0,27.6259,27.6331,27.6115,27.6187,16831.0
2017-12-11 13:35:00,38.4,38.41,38.37,38.37,30727.0,27.6259,27.6331,27.6043,27.6043,30727.0
2017-12-11 13:40:00,38.38,38.41,38.37,38.37,38394.0,27.6115,27.6331,27.6043,27.6043,38394.0
2017-12-11 13:45:00,38.38,38.47,38.35,38.46,85819.0,27.6115,27.6763,27.5899,27.6691,85819.0
2017-12-11 13:50:00,38.46,38.52,38.45,38.51,27474.0,27.6691,27.7122,27.6619,27.705,27474.0
2017-12-11 13:55:00,38.5,38.5,38.4,38.4,19644.0,27.6978,27.6978,27.6259,27.6259,19644.0
2017-12-11 14:00:00,38.41,38.49,38.4,38.47,16501.0,27.6331,27.6906,27.6259,27.6763,16501.0
2017-12-11 14:05:00,38.47,38.48,38.4,38.41,23091.0,27.6763,27.6835,27.6259,27.6331,23091.0
2017-12-11 14:10:00,38.41,38.49,38.41,38.47,20777.0,27.6331,27.6906,27.6331,27.6763,20777.0
2017-12-11 14:15:00,38.46,38.47,38.45,38.45,13608.0,27.6691,27.6763,27.6619,27.6619,13608.0
2017-12-11 14:20:00,38.45,38.47,38.41,38.43,48043.0,27.6619,27.6763,27.6331,27.6475,48043.0
2017-12-11 14:25:00,38.43,38.51,38.42,38.46,34810.0,27.6475,27.705,27.6403,27.6691,34810.0
2017-12-11 14:30:00,38.47,38.47,38.42,38.43,18777.0,27.6763,27.6763,27.6403,27.6475,18777.0
2017-12-11 14:35:00,38.43,38.45,38.4,38.4,14661.0,27.6475,27.6619,27.6259,27.6259,14661.0
2017-12-11 14:40:00,38.4,38.46,38.38,38.45,19732.0,27.6259,27.6691,27.6115,27.6619,19732.0
2017-12-11 14:45:00,38.45,38.47,38.4,38.41,49625.0,27.6619,27.6763,27.6259,27.6331,49625.0
2017-12-11 14:50:00,38.41,38.42,38.34,38.34,26480.0,27.6331,27.6403,27.5827,27.5827,26480.0
2017-12-11 14:55:00,38.34,38.34,38.31,38.33,20440.0,27.5827,27.5827,27.5611,27.5755,20440.0
2017-12-11 15:00:00,38.33,38.34,38.31,38.32,15483.0,27.5755,27.5827,27.5611,27.5683,15483.0
2017-12-11 15:05:00,38.32,38.37,38.31,38.31,39997.0,27.5683,27.6043,27.5611,27.5611,39997.0
2017-12-11 15:10:00,38.31,38.38,38.31,38.38,41803.0,27.5611,27.6115,27.5611,27.6115,41803.0
2017-12-11 15:15:00,38.38,38.39,38.36,38.37,34436.0,27.6115,27.6187,27.5971,27.6043,34436.0
2017-12-11 15:20:00,38.36,38.39,38.33,38.34,26770.0,27.5971,27.6187,27.5755,27.5827,26770.0
2017-12-11 15:25:00,38.34,38.36,38.3,38.36,33501.0,27.5827,27.5971,27.554,27.5971,33501.0
2017-12-11 15:30:00,38.35,38.38,38.34,38.37,52747.0,27.5899,27.6115,27.5827,27.6043,52747.0
2017-12-11 15:35:00,38.37,38.44,38.36,38.44,63916.0,27.6043,27.6547,27.5971,27.6547,63916.0
2017-12-11 15:40:00,38.45,38.48,38.43,38.46,74582.0,27.6619,27.6835,27.6475,27.6691,74582.0
2017-12-11 15:45:00,38.46,38.49,38.44,38.49,62786.0,27.6691,27.6906,27.6547,27.6906,62786.0
2017-12-11 15:50:00,38.49,38.51,38.45,38.47,100596.0,27.6906,27.705,27.6619,27.6763,100596.0
2017-12-11 15:55:00,38.48,38.52,38.47,38.49,136616.0,27.6835,27.7122,27.6763,27.6906,136616.0
2017-12-12 09:30:00,38.72,38.82,38.6,38.69,100767.0,27.8561,27.9281,27.7698,27.8345,100767.0
2017-12-12 09:35:00,38.69,38.71,38.56,38.58,30919.0,27.8345,27.8489,27.741,27.7554,30919.0
2017-12-12 09:40:00,38.58,38.58,38.29,38.35,36005.0,27.7554,27.7554,27.5468,27.5899,36005.0
2017-12-12 09:45:00,38.35,38.35,38.25,38.27,75951.0,27.5899,27.5899,27.518,27.5324,75951.0
2017-12-12 09:50:00,38.27,38.27,38.11,38.11,80632.0,27.5324,27.5324,27.4173,27.4173,80632.0
2017-12-12 09:55:00,38.1,38.11,37.96,38.01,99961.0,27.4101,27.4173,27.3094,27.3453,99961.0
2017-12-12 10:00:00,38.0,38.28,37.95,38.21,87835.0,27.3381,27.5396,27.3022,27.4892,87835.0
2017-12-12 10:05:00,38.2,38.34,38.18,38.33,50417.0,27.482,27.5827,27.4676,27.5755,50417.0
2017-12-12 10:10:00,38.33,38.34,38.23,38.25,65107.0,27.5755,27.5827,27.5036,27.518,65107.0
2017-12-12 10:15:00,38.25,38.42,38.24,38.4,35816.0,27.518,27.6403,27.5108,27.6259,35816.0
2017-12-12 10:20:00,38.4,38.62,38.39,38.62,59574.0,27.6259,27.7842,27.6187,27.7842,59574.0
2017-12-12 10:25:00,38.61,38.61,38.53,38.59,26072.0,27.777,27.777,27.7194,27.7626,26072.0
2017-12-12 10:30:00,38.57,38.61,38.51,38.6,30652.0,27.7482,27.777,27.705,27.7698,30652.0
2017-12-12 10:35:00,38.58,38.61,38.51,38.58,38107.0,27.7554,27.777,27.705,27.7554,38107.0
2017-12-12 10:40:00,38.58,38.67,38.52,38.66,34219.0,27.7554,27.8201,27.7122,27.8129,34219.0
2017-12-12 10:45:00,38.65,38.75,38.64,38.73,66985.0,27.8058,27.8777,27.7986,27.8633,66985.0
2017-12-12 10:50:00,38.73,38.87,38.73,38.87,16504.0,27.8633,27.964,27.8633,27.964,16504.0
2017-12-12 10:55:00,38.87,38.88,38.77,38.8,15129.0,27.964,27.9712,27.8921,27.9137,15129.0
2017-12-12 11:00:00,38.81,38.82,38.71,38.76,24196.0,27.9209,27.9281,27.8489,27.8849,24196.0
2017-12-12 11:05:00,38.75,38.75,38.69,38.73,25094.0,27.8777,27.8777,27.8345,27.8633,25094.0
2017-12-12 11:10:00,38.73,38.78,38.67,38.73,29570.0,27.8633,27.8993,27.8201,27.8633,29570.0
2017-12-12 11:15:00,38.74,38.76,38.69,38.72,23909.0,27.8705,27.8849,27.8345,27.8561,23909.0
2017-12-12 11:20:00,38.71,38.72,38.61,38.66,74886.0,27.8489,27.8561,27.777,27.8129,74886.0
2017-12-12 11:25:00,38.67,38.7,38.62,38.64,30758.0,27.8201,27.8417,27.7842,27.7986,30758.0
2017-12-12 11:30:00,38.65,38.7,38.61,38.62,22926.0,27.8058,27.8417,27.777,27.7842,22926.0
2017-12-12 11:35:00,38.62,38.69,38.62,38.62,20843.0,27.7842,27.8345,27.7842,27.7842,20843.0
2017-12-12 11:40:00,38.61,38.68,38.6,38.65,19059.0,27.777,27.8273,27.7698,27.8058,19059.0
2017-12-12 11:45:00,38.65,38.66,38.55,38.55,17228.0,27.8058,27.8129,27.7338,27.7338,17228.0
2017-12-12 11:50:00,38.55,38.55,38.47,38.49,14576.0,27.7338,27.7338,27.6763,27.6906,14576.0
2017-12-12 11:55:00,38.49,38.53,38.37,38.37,31593.0,27.6906,27.7194,27.6043,27.6043,31593.0
2017-12-12 12:00:00,38.37,38.42,38.33,38.39,32839.0,27.6043,27.6403,27.5755,27.6187,32839.0
2017-12-12 12:05:00,38.38,38.49,38.38,38.42,24863.0,27.6115,27.6906,27.6115,27.6403,24863.0
2017-12-12 12:10:00,38.43,38.52,38.4,38.41,23163.0,27.6475,27.7122,27.6259,27.6331,23163.0
2017-12-12 12:15:00,38.41,38.48,38.41,38.44,18545.0,27.6331,27.6835,27.6331,27.6547,18545.0
2017-12-12 12:20:00,38.45,38.5,38.44,38.47,20185.0,27.6619,27.6978,27.6547,27.6763,20185.0
2017-12-12 12:25:00,38.47,38.5,38.42,38.5,21663.0,27.6763,27.6978,27.6403,27.6978,21663.0
2017-12-12 12:30:00,38.5,38.56,38.49,38.53,14293.0,27.6978,27.741,27.6906,27.7194,14293.0
2017-12-12 12:35:00,38.52,38.52,38.44,38.48,13660.0,27.7122,27.7122,27.6547,27.6835,13660.0
2017-12-12 12:40:00,38.48,38.5,38.45,38.45,24124.0,27.6835,27.6978,27.6619,27.6619,24124.0
2017-12-12 12:45:00,38.46,38.47,38.39,38.4,57801.0,27.6691,27.6763,27.6187,27.6259,57801.0
2017-12-12 12:50:00,38.4,38.47,38.4,38.47,46772.0,27.6259,27.6763,27.6259,27.6763,46772.0
2017-12-12 12:55:00,38.48,38.58,38.48,38.58,16140.0,27.6835,27.7554,27.6835,27.7554,16140.0
2017-12-12 13:00:00,38.57,38.57,38.47,38.54,24504.0,27.7482,27.7482,27.6763,27.7266,24504.0
2017-12-12 13:05:00,38.54,38.55,38.46,38.48,40660.0,27.7266,27.7338,27.6691,27.6835,40660.0
2017-12-12 13:10:00,38.48,38.55,38.48,38.54,18865.0,27.6835,27.7338,27.6835,27.7266,18865.0
2017-12-12 13:15:00,38.55,38.56,38.51,38.55,15651.0,27.7338,27.741,27.705,27.7338,15651.0
2017-12-12 13:20:00,38.56,38.6,38.53,38.55,34402.0,27.741,27.7698,27.7194,27.7338,34402.0
2017-12-12 13:25:00,38.56,38.57,38.54,38.55,19248.0,27.741,27.7482,27.7266,27.7338,19248.0
2017-12-12 13:30:00,38.55,38.57,38.49,38.49,20824.0,27.7338,27.7482,27.6906,27.6906,20824.0
2017-12-12 13:35:00,38.5,38.51,38.47,38.49,19546.0,27.6978,27.705,27.6763,27.6906,19546.0
2017-12-12 13:40:00,38.49,38.5,38.45,38.47,12496.0,27.6906,27.6978,27.6619,27.6763,12496.0
2017-12-12 13:45:00,38.47,38.49,38.44,38.45,10118.0,27.6763,27.6906,27.6547,27.6619,10118.0
2017-12-12 13:50:00,38.45,38.45,38.41,38.44,10437.0,27.6619,27.6619,27.6331,27.6547,10437.0
2017-12-12 13:55:00,38.44,38.46,38.36,38.36,12781.0,27.6547,27.6691,27.5971,27.5971,12781.0
2017-12-12 14:00:00,38.36,38.39,38.34,38.38,16528.0,27.5971,27.6187,27.5827,27.6115,16528.0
2017-12-12 14:05:00,38.37,38.4,38.32,38.34,49648.0,27.6043,27.6259,27.5683,27.5827,49648.0
2017-12-12 14:10:00,38.34,38.38,38.33,38.38,18753.0,27.5827,27.6115,27.5755,27.6115,18753.0
2017-12-12 14:15:00,38.39,38.43,38.38,38.43,24221.0,27.6187,27.6475,27.6115,27.6475,24221.0
2017-12-12 14:20:00,38.43,38.45,38.42,38.44,12312.0,27.6475,27.6619,27.6403,27.6547,12312.0
2017-12-12 14:25:00,38.42,38.54,38.42,38.54,16953.0,27.6403,27.7266,27.6403,27.7266,16953.0
2017-12-12 14:30:00,38.53,38.56,38.51,38.55,21609.0,27.7194,27.741,27.705,27.7338,21609.0
2017-12-12 14:35:00,38.54,38.59,38.54,38.59,13420.0,27.7266,27.7626,27.7266,27.7626,13420.0
2017-12-12 14:40:00,38.59,38.61,38.56,38.61,17233.0,27.7626,27.777,27.741,27.777,17233.0
2017-12-12 14:45:00,38.61,38.64,38.58,38.64,15954.0,27.777,27.7986,27.7554,27.7986,15954.0
2017-12-12 14:50:00,38.64,38.66,38.63,38.64,17393.0,27.7986,27.8129,27.7914,27.7986,17393.0
2017-12-12 14:55:00,38.65,38.65,38.62,38.65,22885.0,27.8058,27.8058,27.7842,27.8058,22885.0
2017-12-12 15:00:00,38.65,38.66,38.61,38.63,21117.0,27.8058,27.8129,27.777,27.7914,21117.0
2017-12-12 15:05:00,38.62,38.65,38.61,38.65,15731.0,27.7842,27.8058,27.777,27.8058,15731.0
2017-12-12 15:10:00,38.64,38.65,38.61,38.64,24280.0,27.7986,27.8058,27.777,27.7986,24280.0
2017-12-12 15:15:00,38.64,38.64,38.58,38.59,30512.0,27.7986,27.7986,27.7554,27.7626,30512.0
2017-12-12 15:20:00,38.59,38.59,38.55,38.58,24539.0,27.7626,27.7626,27.7338,27.7554,24539.0
2017-12-12 15:25:00,38.59,38.59,38.53,38.55,26423.0,27.7626,27.7626,27.7194,27.7338,26423.0
2017-12-12 15:30:00,38.55,38.58,38.53,38.54,26703.0,27.7338,27.7554,27.7194,27.7266,26703.0
2017-12-12 15:35:00,38.54,38.56,38.47,38.47,73937.0,27.7266,27.741,27.6763,27.6763,73937.0
2017-12-12 15:40:00,38.47,38.49,38.45,38.46,56855.0,27.6763,27.6906,27.6619,27.6691,56855.0
2017-12-12 15:45:00,38.46,38.49,38.44,38.48,60608.0,27.6691,27.6906,27.6547,27.6835,60608.0
2017-12-12 15:50:00,38.47,38.5,38.45,38.45,78321.0,27.6763,27.6978,27.6619,27.6619,78321.0
2017-12-12 15:55:00,38.46,38.47,38.41,38.42,196814.0,27.6691,27.6763,27.6331,27.6403,196814.0
2017-12-13 09:30:00,38.41,38.52,38.21,38.21,54871.0,27.6331,27.7122,27.4892,27.4892,54871.0
2017-12-13 09:35:00,38.2,38.25,38.03,38.1,52435.0,27.482,27.518,27.3597,27.4101,52435.0
2017-12-13 09:40:00,38.12,38.12,37.98,38.1,42992.0,27.4245,27.4245,27.3237,27.4101,42992.0
2017-12-13 09:45:00,38.11,38.19,38.04,38.06,17506.0,27.4173,27.4748,27.3669,27.3813,17506.0
2017-12-13 09:50:00,38.09,38.24,38.09,38.21,24428.0,27.4029,27.5108,27.4029,27.4892,24428.0
2017-12-13 09:55:00,38.22,38.31,38.2,38.31,22215.0,27.4964,27.5611,27.482,27.5611,22215.0
2017-12-13 10:00:00,38.32,38.38,38.27,38.36,22057.0,27.5683,27.6115,27.5324,27.5971,22057.0
2017-12-13 10:05:00,38.36,38.5,38.35,38.46,47681.0,27.5971,27.6978,27.5899,27.6691,47681.0
2017-12-13 10:10:00,38.46,38.47,38.3,38.31,24298.0,27.6691,27.6763,27.554,27.5611,24298.0
2017-12-13 10:15:00,38.31,38.48,38.3,38.45,30947.0,27.5611,27.6835,27.554,27.6619,30947.0
2017-12-13 10:20:00,38.44,38.46,38.32,38.34,22124.0,27.6547,27.6691,27.5683,27.5827,22124.0
2017-12-13 10:25:00,38.35,38.42,38.31,38.41,19118.0,27.5899,27.6403,27.5611,27.6331,19118.0
2017-12-13 10:30:00,38.38,38.43,38.21,38.22,53176.0,27.6115,27.6475,27.4892,27.4964,53176.0
2017-12-13 10:35:00,38.23,38.34,38.2,38.28,27906.0,27.5036,27.5827,27.482,27.5396,27906.0
2017-12-13 10:40:00,38.29,38.31,38.22,38.24,25672.0,27.5468,27.5611,27.4964,27.5108,25672.0
2017-12-13 10:45:00,38.24,38.29,38.13,38.16,41305.0,27.5108,27.5468,27.4317,27.4532,41305.0
2017-12-13 10:50:00,38.16,38.22,38.13,38.21,44798.0,27.4532,27.4964,27.4317,27.4892,44798.0
2017-12-13 10:55:00,38.2,38.21,38.09,38.15,23558.0,27.482,27.4892,27.4029,27.446,23558.0
2017-12-13 11:00:00,38.14,38.21,38.11,38.17,58056.0,27.4388,27.4892,27.4173,27.4604,58056.0
2017-12-13 11:05:00,38.17,38.26,38.11,38.21,44195.0,27.4604,27.5252,27.4173,27.4892,44195.0
2017-12-13 11:10:00,38.21,38.21,38.12,38.15,22201.0,27.4892,27.4892,27.4245,27.446,22201.0
2017-12-13 11:15:00,38.14,38.16,38.08,38.08,34971.0,27.4388,27.4532,27.3957,27.3957,34971.0
2017-12-13 11:20:00,38.08,38.12,38.05,38.09,28292.0,27.3957,27.4245,27.3741,27.4029,28292.0
2017-12-13 11:25:00,38.09,38.12,38.01,38.12,28478.0,27.4029,27.4245,27.3453,27.4245,28478.0
2017-12-13 11:30:00,38.13,38.16,38.08,38.16,25477.0,27.4317,27.4532,27.3957,27.4532,25477.0
2017-12-13 11:35:00,38.15,38.16,38.12,38.14,14740.0,27.446,27.4532,27.4245,27.4388,14740.0
2017-12-13 11:40:00,38.14,38.35,38.12,38.34,90035.0,27.4388,27.5899,27.4245,27.5827,90035.0
2017-12-13 11:45:00,38.33,38.35,38.27,38.33,20721.0,27.5755,27.5899,27.5324,27.5755,20721.0
2017-12-13 11:50:00,38.32,38.34,38.26,38.34,32299.0,27.5683,27.5827,27.5252,27.5827,32299.0
2017-12-13 11:55:00,38.33,38.45,38.33,38.4,23716.0,27.5755,27.6619,27.5755,27.6259,23716.0
2017-12-13 12:00:00,38.4,38.4,38.28,38.32,31680.0,27.6259,27.6259,27.5396,27.5683,31680.0
2017-12-13 12:05:00,38.31,38.32,38.26,38.27,16935.0,27.5611,27.5683,27.5252,27.5324,16935.0
2017-12-13 12:10:00,38.27,38.34,38.25,38.31,62112.0,27.5324,27.5827,27.518,27.5611,62112.0
2017-12-13 12:15:00,38.31,38.37,38.3,38.36,22063.0,27.5611,27.6043,27.554,27.5971,22063.0
2017-12-13 12:20:00,38.37,38.38,38.27,38.27,9820.0,27.6043,27.6115,27.5324,27.5324,9820.0
2017-12-13 12:25:00,38.29,38.33,38.27,38.33,10502.0,27.5468,27.5755,27.5324,27.5755,10502.0
2017-12-13 12:30:00,38.34,38.34,38.29,38.3,7235.0,27.5827,27.5827,27.5468,27.554,7235.0
2017-12-13 12:35:00,38.3,38.3,38.24,38.27,9010.0,27.554,27.554,27.5108,27.5324,9010.0
2017-12-13 12:40:00,38.27,38.28,38.24,38.25,5298.0,27.5324,27.5396,27.5108,27.518,5298.0
2017-12-13 12:45:00,38.26,38.3,38.25,38.29,6718.0,27.5252,27.554,27.518,27.5468,6718.0
2017-12-13 12:50:00,38.29,38.32,38.28,38.29,9945.0,27.5468,27.5683,27.5396,27.5468,9945.0
2017-12-13 12:55:00,38.3,38.32,38.28,38.29,13222.0,27.554,27.5683,27.5396,27.5468,13222.0
2017-12-13 13:00:00,38.27,38.29,38.22,38.24,12709.0,27.5324,27.5468,27.4964,27.5108,12709.0
2017-12-13 13:05:00,38.25,38.3,38.24,38.26,14906.0,27.518,27.554,27.5108,27.5252,14906.0
2017-12-13 13:10:00,38.26,38.3,38.25,38.29,15462.0,27.5252,27.554,27.518,27.5468,15462.0
2017-12-13 13:15:00,38.3,38.3,38.27,38.28,6973.0,27.554,27.554,27.5324,27.5396,6973.0
2017-12-13 13:20:00,38.28,38.38,38.28,38.36,14524.0,27.5396,27.6115,27.5396,27.5971,14524.0
2017-12-13 13:25:00,38.36,38.4,38.36,38.38,17425.0,27.5971,27.6259,27.5971,27.6115,17425.0
2017-12-13 13:30:00,38.38,38.42,38.35,38.37,16151.0,27.6115,27.6403,27.5899,27.6043,16151.0
2017-12-13 13:35:00,38.37,38.39,38.35,38.37,11874.0,27.6043,27.6187,27.5899,27.6043,11874.0
2017-12-13 13:40:00,38.37,38.39,38.33,38.39,17189.0,27.6043,27.6187,27.5755,27.6187,17189.0
2017-12-13 13:45:00,38.39,38.39,38.35,38.39,10868.0,27.6187,27.6187,27.5899,27.6187,10868.0
2017-12-13 13:50:00,38.38,38.4,38.34,38.35,11531.0,27.6115,27.6259,27.5827,27.5899,11531.0
2017-12-13 13:55:00,38.35,38.35,38.24,38.25,18301.0,27.5899,27.5899,27.5108,27.518,18301.0
2017-12-13 14:00:00,38.26,38.39,38.25,38.3,13104.0,27.5252,27.6187,27.518,27.554,13104.0
2017-12-13 14:05:00,38.26,38.29,38.21,38.23,12864.0,27.5252,27.5468,27.4892,27.5036,12864.0
2017-12-13 14:10:00,38.23,38.25,38.15,38.19,47431.0,27.5036,27.518,27.446,27.4748,47431.0
2017-12-13 14:15:00,38.2,38.25,38.16,38.16,41454.0,27.482,27.518,27.4532,27.4532,41454.0
2017-12-13 14:20:00,38.16,38.17,38.13,38.15,35320.0,27.4532,27.4604,27.4317,27.446,35320.0
2017-12-13 14:25:00,38.15,38.15,38.1,38.11,39026.0,27.446,27.446,27.4101,27.4173,39026.0
2017-12-13 14:30:00,38.11,38.11,38.08,38.09,21148.0,27.4173,27.4173,27.3957,27.4029,21148.0
2017-12-13 14:35:00,38.08,38.14,38.08,38.13,19178.0,27.3957,27.4388,27.3957,27.4317,19178.0
2017-12-13 14:40:00,38.14,38.15,38.11,38.14,61570.0,27.4388,27.446,27.4173,27.4388,61570.0
2017-12-13 14:45:00,38.14,38.16,38.12,38.15,14684.0,27.4388,27.4532,27.4245,27.446,14684.0
2017-12-13 14:50:00,38.15,38.17,38.13,38.16,46051.0,27.446,27.4604,27.4317,27.4532,46051.0
2017-12-13 14:55:00,38.15,38.18,38.14,38.14,54982.0,27.446,27.4676,27.4388,27.4388,54982.0
2017-12-13 15:00:00,38.15,38.15,38.11,38.13,29956.0,27.446,27.446,27.4173,27.4317,29956.0
2017-12-13 15:05:00,38.12,38.13,38.1,38.11,16848.0,27.4245,27.4317,27.4101,27.4173,16848.0
2017-12-13 15:10:00,38.11,38.17,38.11,38.15,52413.0,27.4173,27.4604,27.4173,27.446,52413.0
2017-12-13 15:15:00,38.15,38.16,38.06,38.07,65374.0,27.446,27.4532,27.3813,27.3885,65374.0
2017-12-13 15:20:00,38.08,38.1,38.05,38.07,26159.0,27.3957,27.4101,27.3741,27.3885,26159.0
2017-12-13 15:25:00,38.06,38.12,38.05,38.11,32123.0,27.3813,27.4245,27.3741,27.4173,32123.0
2017-12-13 15:30:00,38.11,38.14,38.09,38.13,62525.0,27.4173,27.4388,27.4029,27.4317,62525.0
2017-12-13 15:35:00,38.13,38.16,38.12,38.14,45455.0,27.4317,27.4532,27.4245,27.4388,45455.0
2017-12-13 15:40:00,38.14,38.17,38.13,38.16,45764.0,27.4388,27.4604,27.4317,27.4532,45764.0
2017-12-13 15:45:00,38.15,38.16,38.13,38.14,69001.0,27.446,27.4532,27.4317,27.4388,69001.0
2017-12-13 15:50:00,38.14,38.14,38.09,38.13,101780.0,27.4388,27.4388,27.4029,27.4317,101780.0
2017-12-13 15:55:00,38.13,38.15,38.1,38.13,208185.0,27.4317,27.446,27.4101,27.4317,208185.0
2017-12-14 09:30:00,37.96,38.24,37.91,38.2,98109.0,27.3525,27.5542,27.3164,27.5254,98109.0
2017-12-14 09:35:00,38.21,38.44,38.19,38.38,75940.0,27.5326,27.6983,27.5182,27.6551,75940.0
2017-12-14 09:40:00,38.39,38.42,38.22,38.22,77308.0,27.6623,27.6839,27.5398,27.5398,77308.0
2017-12-14 09:45:00,38.22,38.23,38.03,38.12,55952.0,27.5398,27.547,27.4029,27.4678,55952.0
2017-12-14 09:50:00,38.13,38.3,38.13,38.23,44936.0,27.475,27.5975,27.475,27.547,44936.0
2017-12-14 09:55:00,38.22,38.4,38.22,38.3,19448.0,27.5398,27.6695,27.5398,27.5975,19448.0
2017-12-14 10:00:00,38.28,38.42,38.22,38.4,70154.0,27.583,27.6839,27.5398,27.6695,70154.0
2017-12-14 10:05:00,38.4,38.41,38.32,38.33,19868.0,27.6695,27.6767,27.6119,27.6191,19868.0
2017-12-14 10:10:00,38.32,38.33,38.22,38.25,26974.0,27.6119,27.6191,27.5398,27.5614,26974.0
2017-12-14 10:15:00,38.24,38.29,38.19,38.2,26991.0,27.5542,27.5903,27.5182,27.5254,26991.0
2017-12-14 10:20:00,38.2,38.29,38.17,38.21,120887.0,27.5254,27.5903,27.5038,27.5326,120887.0
2017-12-14 10:25:00,38.21,38.25,38.19,38.25,35569.0,27.5326,27.5614,27.5182,27.5614,35569.0
2017-12-14 10:30:00,38.25,38.28,38.19,38.23,30001.0,27.5614,27.583,27.5182,27.547,30001.0
2017-12-14 10:35:00,38.23,38.36,38.2,38.34,70133.0,27.547,27.6407,27.5254,27.6263,70133.0
2017-12-14 10:40:00,38.34,38.34,38.24,38.29,45954.0,27.6263,27.6263,27.5542,27.5903,45954.0
2017-12-14 10:45:00,38.28,38.34,38.24,38.24,21353.0,27.583,27.6263,27.5542,27.5542,21353.0
2017-12-14 10:50:00,38.24,38.27,38.22,38.27,21885.0,27.5542,27.5758,27.5398,27.5758,21885.0
2017-12-14 10:55:00,38.29,38.29,38.17,38.22,57459.0,27.5903,27.5903,27.5038,27.5398,57459.0
2017-12-14 11:00:00,38.22,38.26,38.19,38.23,54904.0,27.5398,27.5686,27.5182,27.547,54904.0
2017-12-14 11:05:00,38.22,38.28,38.21,38.25,39652.0,27.5398,27.583,27.5326,27.5614,39652.0
2017-12-14 11:10:00,38.26,38.28,38.21,38.23,23164.0,27.5686,27.583,27.5326,27.547,23164.0
2017-12-14 11:15:00,38.24,38.26,38.19,38.25,23266.0,27.5542,27.5686,27.5182,27.5614,23266.0
2017-12-14 11:20:00,38.25,38.33,38.25,38.31,25332.0,27.5614,27.6191,27.5614,27.6047,25332.0
2017-12-14 11:25:00,38.31,38.34,38.27,38.27,91835.0,27.6047,27.6263,27.5758,27.5758,91835.0
2017-12-14 11:30:00,38.27,38.28,38.22,38.24,61888.0,27.5758,27.583,27.5398,27.5542,61888.0
2017-12-14 11:35:00,38.24,38.24,38.18,38.19,65624.0,27.5542,27.5542,27.511,27.5182,65624.0
2017-12-14 11:40:00,38.19,38.19,38.0,38.04,178463.0,27.5182,27.5182,27.3813,27.4101,178463.0
2017-12-14 11:45:00,38.05,38.17,38.04,38.16,36687.0,27.4173,27.5038,27.4101,27.4966,36687.0
2017-12-14 11:50:00,38.15,38.2,38.11,38.2,26047.0,27.4894,27.5254,27.4606,27.5254,26047.0
2017-12-14 11:55:00,38.2,38.2,38.1,38.15,27286.0,27.5254,27.5254,27.4533,27.4894,27286.0
2017-12-14 12:00:00,38.16,38.19,38.14,38.15,15548.0,27.4966,27.5182,27.4822,27.4894,15548.0
2017-12-14 12:05:00,38.15,38.21,38.14,38.21,13188.0,27.4894,27.5326,27.4822,27.5326,13188.0
2017-12-14 12:10:00,38.21,38.25,38.2,38.23,16630.0,27.5326,27.5614,27.5254,27.547,16630.0
2017-12-14 12:15:00,38.23,38.25,38.2,38.22,14219.0,27.547,27.5614,27.5254,27.5398,14219.0
2017-12-14 12:20:00,38.21,38.24,38.2,38.21,13834.0,27.5326,27.5542,27.5254,27.5326,13834.0
2017-12-14 12:25:00,38.2,38.25,38.2,38.22,17075.0,27.5254,27.5614,27.5254,27.5398,17075.0
2017-12-14 12:30:00,38.21,38.21,38.17,38.2,26072.0,27.5326,27.5326,27.5038,27.5254,26072.0
2017-12-14 12:35:00,38.21,38.21,38.12,38.12,24429.0,27.5326,27.5326,27.4678,27.4678,24429.0
2017-12-14 12:40:00,38.12,38.13,38.1,38.11,9704.0,27.4678,27.475,27.4533,27.4606,9704.0
2017-12-14 12:45:00,38.11,38.12,38.06,38.08,43448.0,27.4606,27.4678,27.4245,27.4389,43448.0
2017-12-14 12:50:00,38.08,38.09,38.06,38.07,12949.0,27.4389,27.4461,27.4245,27.4317,12949.0
2017-12-14 12:55:00,38.06,38.07,38.02,38.04,12836.0,27.4245,27.4317,27.3957,27.4101,12836.0
2017-12-14 13:00:00,38.05,38.11,38.02,38.11,37726.0,27.4173,27.4606,27.3957,27.4606,37726.0
2017-12-14 13:05:00,38.12,38.12,38.07,38.1,16023.0,27.4678,27.4678,27.4317,27.4533,16023.0
2017-12-14 13:10:00,38.1,38.12,38.07,38.08,31840.0,27.4533,27.4678,27.4317,27.4389,31840.0
2017-12-14 13:15:00,38.08,38.16,38.08,38.1,18619.0,27.4389,27.4966,27.4389,27.4533,18619.0
2017-12-14 13:20:00,38.1,38.11,38.06,38.07,11945.0,27.4533,27.4606,27.4245,27.4317,11945.0
2017-12-14 13:25:00,38.07,38.15,38.07,38.12,42374.0,27.4317,27.4894,27.4317,27.4678,42374.0
2017-12-14 13:30:00,38.12,38.17,38.08,38.1,20294.0,27.4678,27.5038,27.4389,27.4533,20294.0
2017-12-14 13:35:00,38.11,38.12,38.09,38.1,13454.0,27.4606,27.4678,27.4461,27.4533,13454.0
2017-12-14 13:40:00,38.1,38.16,38.05,38.08,112162.0,27.4533,27.4966,27.4173,27.4389,112162.0
2017-12-14 13:45:00,38.07,38.08,38.06,38.07,11628.0,27.4317,27.4389,27.4245,27.4317,11628.0
2017-12-14 13:50:00,38.07,38.07,38.01,38.03,28679.0,27.4317,27.4317,27.3885,27.4029,28679.0
2017-12-14 13:55:00,38.03,38.08,38.0,38.02,28272.0,27.4029,27.4389,27.3813,27.3957,28272.0
2017-12-14 14:00:00,38.02,38.05,37.99,38.01,74862.0,27.3957,27.4173,27.3741,27.3885,74862.0
2017-12-14 14:05:00,38.02,38.03,37.99,38.0,37865.0,27.3957,27.4029,27.3741,27.3813,37865.0
2017-12-14 14:10:00,38.01,38.08,38.0,38.08,22698.0,27.3885,27.4389,27.3813,27.4389,22698.0
2017-12-14 14:15:00,38.08,38.13,38.07,38.09,23860.0,27.4389,27.475,27.4317,27.4461,23860.0
2017-12-14 14:20:00,38.1,38.11,38.07,38.07,24995.0,27.4533,27.4606,27.4317,27.4317,24995.0
2017-12-14 14:25:00,38.07,38.1,38.03,38.03,35161.0,27.4317,27.4533,27.4029,27.4029,35161.0
2017-12-14 14:30:00,38.04,38.09,38.03,38.08,21893.0,27.4101,27.4461,27.4029,27.4389,21893.0
2017-12-14 14:35:00,38.08,38.1,38.06,38.08,12869.0,27.4389,27.4533,27.4245,27.4389,12869.0
2017-12-14 14:40:00,38.07,38.1,38.06,38.1,14847.0,27.4317,27.4533,27.4245,27.4533,14847.0
2017-12-14 14:45:00,38.09,38.12,38.08,38.12,23720.0,27.4461,27.4678,27.4389,27.4678,23720.0
2017-12-14 14:50:00,38.11,38.12,38.09,38.12,17435.0,27.4606,27.4678,27.4461,27.4678,17435.0
2017-12-14 14:55:00,38.12,38.12,38.1,38.11,12739.0,27.4678,27.4678,27.4533,27.4606,12739.0
2017-12-14 15:00:00,38.11,38.13,38.09,38.09,16387.0,27.4606,27.475,27.4461,27.4461,16387.0
2017-12-14 15:05:00,38.09,38.11,38.08,38.09,16891.0,27.4461,27.4606,27.4389,27.4461,16891.0
2017-12-14 15:10:00,38.1,38.11,38.09,38.1,17662.0,27.4533,27.4606,27.4461,27.4533,17662.0
2017-12-14 15:15:00,38.1,38.11,38.06,38.09,42596.0,27.4533,27.4606,27.4245,27.4461,42596.0
2017-12-14 15:20:00,38.09,38.14,38.08,38.11,36993.0,27.4461,27.4822,27.4389,27.4606,36993.0
2017-12-14 15:25:00,38.12,38.16,38.11,38.15,20829.0,27.4678,27.4966,27.4606,27.4894,20829.0
2017-12-14 15:30:00,38.16,38.17,38.13,38.14,35260.0,27.4966,27.5038,27.475,27.4822,35260.0
2017-12-14 15:35:00,38.14,38.16,38.12,38.14,39427.0,27.4822,27.4966,27.4678,27.4822,39427.0
2017-12-14 15:40:00,38.14,38.15,38.09,38.1,76606.0,27.4822,27.4894,27.4461,27.4533,76606.0
2017-12-14 15:45:00,38.1,38.12,38.06,38.07,56309.0,27.4533,27.4678,27.4245,27.4317,56309.0
2017-12-14 15:50:00,38.06,38.06,38.0,38.02,161755.0,27.4245,27.4245,27.3813,27.3957,161755.0
2017-12-14 15:55:00,38.02,38.03,37.99,38.01,177092.0,27.3957,27.4029,27.3741,27.3885,177092.0
2017-12-15 09:30:00,38.37,38.37,37.93,37.97,624776.0,27.6479,27.6479,27.3309,27.3597,624776.0
2017-12-15 09:35:00,37.99,38.06,37.89,37.98,32881.0,27.3741,27.4245,27.302,27.3669,32881.0
2017-12-15 09:40:00,37.97,38.04,37.9,37.94,46022.0,27.3597,27.4101,27.3092,27.3381,46022.0
2017-12-15 09:45:00,37.93,38.08,37.9,38.0,34351.0,27.3309,27.4389,27.3092,27.3813,34351.0
2017-12-15 09:50:00,38.02,38.13,38.02,38.03,43594.0,27.3957,27.475,27.3957,27.4029,43594.0
2017-12-15 09:55:00,38.03,38.1,37.99,38.1,34932.0,27.4029,27.4533,27.3741,27.4533,34932.0
2017-12-15 10:00:00,38.1,38.12,37.93,37.97,104548.0,27.4533,27.4678,27.3309,27.3597,104548.0
2017-12-15 10:05:00,37.97,37.98,37.87,37.89,34856.0,27.3597,27.3669,27.2876,27.302,34856.0
2017-12-15 10:10:00,37.88,37.96,37.83,37.94,30336.0,27.2948,27.3525,27.2588,27.3381,30336.0
2017-12-15 10:15:00,37.94,38.19,37.93,38.17,81428.0,27.3381,27.5182,27.3309,27.5038,81428.0
2017-12-15 10:20:00,38.17,38.26,38.05,38.05,32891.0,27.5038,27.5686,27.4173,27.4173,32891.0
2017-12-15 10:25:00,38.05,38.1,38.02,38.07,29656.0,27.4173,27.4533,27.3957,27.4317,29656.0
2017-12-15 10:30:00,38.08,38.08,37.97,38.01,33337.0,27.4389,27.4389,27.3597,27.3885,33337.0
2017-12-15 10:35:00,38.01,38.05,37.89,37.9,38903.0,27.3885,27.4173,27.302,27.3092,38903.0
2017-12-15 10:40:00,37.9,37.93,37.86,37.92,32871.0,27.3092,27.3309,27.2804,27.3236,32871.0
2017-12-15 10:45:00,37.92,37.96,37.87,37.89,25451.0,27.3236,27.3525,27.2876,27.302,25451.0
2017-12-15 10:50:00,37.88,37.9,37.79,37.87,40047.0,27.2948,27.3092,27.23,27.2876,40047.0
2017-12-15 10:55:00,37.86,37.93,37.77,37.79,64600.0,27.2804,27.3309,27.2156,27.23,64600.0
2017-12-15 11:00:00,37.8,37.81,37.72,37.72,23395.0,27.2372,27.2444,27.1795,27.1795,23395.0
2017-12-15 11:05:00,37.72,37.77,37.7,37.74,33698.0,27.1795,27.2156,27.1651,27.1939,33698.0
2017-12-15 11:10:00,37.73,37.75,37.66,37.67,17208.0,27.1867,27.2012,27.1363,27.1435,17208.0
2017-12-15 11:15:00,37.68,37.78,37.66,37.71,54951.0,27.1507,27.2228,27.1363,27.1723,54951.0
2017-12-15 11:20:00,37.71,37.74,37.64,37.65,138765.0,27.1723,27.1939,27.1219,27.1291,138765.0
2017-12-15 11:25:00,37.65,37.67,37.6,37.64,51044.0,27.1291,27.1435,27.0931,27.1219,51044.0
2017-12-15 11:30:00,37.64,37.65,37.58,37.6,47223.0,27.1219,27.1291,27.0787,27.0931,47223.0
2017-12-15 11:35:00,37.61,37.62,37.55,37.58,26802.0,27.1003,27.1075,27.057,27.0787,26802.0
2017-12-15 11:40:00,37.58,37.68,37.54,37.54,93584.0,27.0787,27.1507,27.0498,27.0498,93584.0
2017-12-15 11:45:00,37.53,37.62,37.49,37.58,87143.0,27.0426,27.1075,27.0138,27.0787,87143.0
2017-12-15 11:50:00,37.58,37.6,37.51,37.51,130810.0,27.0787,27.0931,27.0282,27.0282,130810.0
2017-12-15 11:55:00,37.51,37.54,37.46,37.47,33607.0,27.0282,27.0498,26.9922,26.9994,33607.0
2017-12-15 12:00:00,37.47,37.51,37.43,37.5,68671.0,26.9994,27.0282,26.9706,27.021,68671.0
2017-12-15 12:05:00,37.5,37.54,37.47,37.53,47384.0,27.021,27.0498,26.9994,27.0426,47384.0
2017-12-15 12:10:00,37.54,37.61,37.53,37.61,35432.0,27.0498,27.1003,27.0426,27.1003,35432.0
2017-12-15 12:15:00,37.62,37.63,37.57,37.62,18124.0,27.1075,27.1147,27.0715,27.1075,18124.0
2017-12-15 12:20:00,37.62,37.7,37.62,37.67,29351.0,27.1075,27.1651,27.1075,27.1435,29351.0
2017-12-15 12:25:00,37.66,37.66,37.62,37.65,30436.0,27.1363,27.1363,27.1075,27.1291,30436.0
2017-12-15 12:30:00,37.66,37.69,37.63,37.65,47692.0,27.1363,27.1579,27.1147,27.1291,47692.0
2017-12-15 12:35:00,37.65,37.67,37.62,37.66,31254.0,27.1291,27.1435,27.1075,27.1363,31254.0
2017-12-15 12:40:00,37.66,37.66,37.59,37.61,51946.0,27.1363,27.1363,27.0859,27.1003,51946.0
2017-12-15 12:45:00,37.61,37.63,37.57,37.61,21264.0,27.1003,27.1147,27.0715,27.1003,21264.0
2017-12-15 12:50:00,37.61,37.62,37.57,37.58,10671.0,27.1003,27.1075,27.0715,27.0787,10671.0
2017-12-15 12:55:00,37.58,37.65,37.56,37.65,24945.0,27.0787,27.1291,27.0642,27.1291,24945.0
2017-12-15 13:00:00,37.64,37.7,37.63,37.67,13816.0,27.1219,27.1651,27.1147,27.1435,13816.0
2017-12-15 13:05:00,37.66,37.66,37.57,37.57,121052.0,27.1363,27.1363,27.0715,27.0715,121052.0
2017-12-15 13:10:00,37.57,37.6,37.53,37.53,34075.0,27.0715,27.0931,27.0426,27.0426,34075.0
2017-12-15 13:15:00,37.52,37.59,37.52,37.58,51079.0,27.0354,27.0859,27.0354,27.0787,51079.0
2017-12-15 13:20:00,37.58,37.63,37.57,37.62,42118.0,27.0787,27.1147,27.0715,27.1075,42118.0
2017-12-15 13:25:00,37.62,37.62,37.56,37.58,28575.0,27.1075,27.1075,27.0642,27.0787,28575.0
2017-12-15 13:30:00,37.57,37.6,37.55,37.59,25373.0,27.0715,27.0931,27.057,27.0859,25373.0
2017-12-15 13:35:00,37.58,37.59,37.51,37.52,20740.0,27.0787,27.0859,27.0282,27.0354,20740.0
2017-12-15 13:40:00,37.51,37.6,37.51,37.56,71807.0,27.0282,27.0931,27.0282,27.0642,71807.0
2017-12-15 13:45:00,37.56,37.58,37.55,37.58,53433.0,27.0642,27.0787,27.057,27.0787,53433.0
2017-12-15 13:50:00,37.58,37.59,37.53,37.58,65984.0,27.0787,27.0859,27.0426,27.0787,65984.0
2017-12-15 13:55:00,37.58,37.61,37.56,37.61,26665.0,27.0787,27.1003,27.0642,27.1003,26665.0
2017-12-15 14:00:00,37.6,37.65,37.59,37.61,31063.0,27.0931,27.1291,27.0859,27.1003,31063.0
2017-12-15 14:05:00,37.6,37.63,37.58,37.59,31007.0,27.0931,27.1147,27.0787,27.0859,31007.0
2017-12-15 14:10:00,37.6,37.65,37.59,37.62,57601.0,27.0931,27.1291,27.0859,27.1075,57601.0
2017-12-15 14:15:00,37.63,37.67,37.62,37.66,31981.0,27.1147,27.1435,27.1075,27.1363,31981.0
2017-12-15 14:20:00,37.66,37.69,37.64,37.67,49634.0,27.1363,27.1579,27.1219,27.1435,49634.0
2017-12-15 14:25:00,37.68,37.69,37.66,37.68,35857.0,27.1507,27.1579,27.1363,27.1507,35857.0
2017-12-15 14:30:00,37.68,37.69,37.66,37.66,33053.0,27.1507,27.1579,27.1363,27.1363,33053.0
2017-12-15 14:35:00,37.66,37.68,37.63,37.67,44988.0,27.1363,27.1507,27.1147,27.1435,44988.0
2017-12-15 14:40:00,37.68,37.69,37.67,37.69,44754.0,27.1507,27.1579,27.1435,27.1579,44754.0
2017-12-15 14:45:00,37.69,37.7,37.67,37.68,35514.0,27.1579,27.1651,27.1435,27.1507,35514.0
2017-12-15 14:50:00,37.68,37.72,37.67,37.7,42868.0,27.1507,27.1795,27.1435,27.1651,42868.0
2017-12-15 14:55:00,37.71,37.72,37.68,37.71,46897.0,27.1723,27.1795,27.1507,27.1723,46897.0
2017-12-15 15:00:00,37.7,37.72,37.67,37.71,52595.0,27.1651,27.1795,27.1435,27.1723,52595.0
2017-12-15 15:05:00,37.72,37.74,37.71,37.73,33658.0,27.1795,27.1939,27.1723,27.1867,33658.0
2017-12-15 15:10:00,37.73,37.76,37.68,37.73,59415.0,27.1867,27.2084,27.1507,27.1867,59415.0
2017-12-15 15:15:00,37.73,37.74,37.68,37.7,37928.0,27.1867,27.1939,27.1507,27.1651,37928.0
2017-12-15 15:20:00,37.7,37.73,37.65,37.66,50556.0,27.1651,27.1867,27.1291,27.1363,50556.0
2017-12-15 15:25:00,37.66,37.68,37.61,37.63,51529.0,27.1363,27.1507,27.1003,27.1147,51529.0
2017-12-15 15:30:00,37.64,37.66,37.63,37.66,94408.0,27.1219,27.1363,27.1147,27.1363,94408.0
2017-12-15 15:35:00,37.65,37.67,37.64,37.65,149629.0,27.1291,27.1435,27.1219,27.1291,149629.0
2017-12-15 15:40:00,37.65,37.7,37.59,37.66,198708.0,27.1291,27.1651,27.0859,27.1363,198708.0
2017-12-15 15:45:00,37.65,37.67,37.62,37.65,295414.0,27.1291,27.1435,27.1075,27.1291,295414.0
2017-12-15 15:50:00,37.65,37.68,37.64,37.67,327823.0,27.1291,27.1507,27.1219,27.1435,327823.0
2017-12-15 15:55:00,37.67,37.7,37.63,37.67,623845.0,27.1435,27.1651,27.1147,27.1435,623845.0
2017-12-18 09:30:00,37.87,37.91,37.68,37.72,175016.0,27.2876,27.3164,27.1507,27.1795,175016.0
2017-12-18 09:35:00,37.72,37.78,37.63,37.69,73940.0,27.1795,27.2228,27.1147,27.1579,73940.0
2017-12-18 09:40:00,37.7,37.71,37.55,37.59,163836.0,27.1651,27.1723,27.057,27.0859,163836.0
2017-12-18 09:45:00,37.6,37.69,37.54,37.64,156093.0,27.0931,27.1579,27.0498,27.1219,156093.0
2017-12-18 09:50:00,37.64,37.66,37.53,37.57,106666.0,27.1219,27.1363,27.0426,27.0715,106666.0
2017-12-18 09:55:00,37.58,37.59,37.46,37.48,57106.0,27.0787,27.0859,26.9922,27.0066,57106.0
2017-12-18 10:00:00,37.47,37.64,37.45,37.64,99366.0,26.9994,27.1219,26.985,27.1219,99366.0
2017-12-18 10:05:00,37.62,37.75,37.6,37.74,46622.0,27.1075,27.2012,27.0931,27.1939,46622.0
2017-12-18 10:10:00,37.75,37.83,37.74,37.81,42657.0,27.2012,27.2588,27.1939,27.2444,42657.0
2017-12-18 10:15:00,37.8,37.82,37.73,37.74,54841.0,27.2372,27.2516,27.1867,27.1939,54841.0
2017-12-18 10:20:00,37.74,37.77,37.7,37.76,101341.0,27.1939,27.2156,27.1651,27.2084,101341.0
2017-12-18 10:25:00,37.76,37.87,37.75,37.85,130900.0,27.2084,27.2876,27.2012,27.2732,130900.0
2017-12-18 10:30:00,37.84,37.9,37.83,37.87,64536.0,27.266,27.3092,27.2588,27.2876,64536.0
2017-12-18 10:35:00,37.87,37.87,37.77,37.85,73657.0,27.2876,27.2876,27.2156,27.2732,73657.0
2017-12-18 10:40:00,37.85,37.93,37.84,37.9,45061.0,27.2732,27.3309,27.266,27.3092,45061.0
2017-12-18 10:45:00,37.89,38.01,37.88,38.01,64056.0,27.302,27.3885,27.2948,27.3885,64056.0
2017-12-18 10:50:00,38.01,38.05,37.97,38.0,113224.0,27.3885,27.4173,27.3597,27.3813,113224.0
2017-12-18 10:55:00,38.0,38.15,37.97,38.13,89823.0,27.3813,27.4894,27.3597,27.475,89823.0
2017-12-18 11:00:00,38.14,38.22,38.14,38.2,34604.0,27.4822,27.5398,27.4822,27.5254,34604.0
2017-12-18 11:05:00,38.21,38.23,38.14,38.2,42430.0,27.5326,27.547,27.4822,27.5254,42430.0
2017-12-18 11:10:00,38.19,38.22,38.16,38.17,44555.0,27.5182,27.5398,27.4966,27.5038,44555.0
2017-12-18 11:15:00,38.17,38.2,38.14,38.14,54221.0,27.5038,27.5254,27.4822,27.4822,54221.0
2017-12-18 11:20:00,38.13,38.23,38.11,38.22,72315.0,27.475,27.547,27.4606,27.5398,72315.0
2017-12-18 11:25:00,38.22,38.22,38.07,38.09,41413.0,27.5398,27.5398,27.4317,27.4461,41413.0
2017-12-18 11:30:00,38.08,38.09,38.03,38.05,54834.0,27.4389,27.4461,27.4029,27.4173,54834.0
2017-12-18 11:35:00,38.05,38.12,38.03,38.1,52728.0,27.4173,27.4678,27.4029,27.4533,52728.0
2017-12-18 11:40:00,38.1,38.11,38.07,38.08,41515.0,27.4533,27.4606,27.4317,27.4389,41515.0
2017-12-18 11:45:00,38.08,38.08,38.01,38.04,33507.0,27.4389,27.4389,27.3885,27.4101,33507.0
2017-12-18 11:50:00,38.05,38.09,38.03,38.08,20070.0,27.4173,27.4461,27.4029,27.4389,20070.0
2017-12-18 11:55:00,38.07,38.09,38.01,38.01,15609.0,27.4317,27.4461,27.3885,27.3885,15609.0
2017-12-18 12:00:00,38.02,38.03,37.98,38.0,16680.0,27.3957,27.4029,27.3669,27.3813,16680.0
2017-12-18 12:05:00,38.01,38.04,37.96,37.97,31496.0,27.3885,27.4101,27.3525,27.3597,31496.0
2017-12-18 12:10:00,37.97,37.99,37.93,37.97,32009.0,27.3597,27.3741,27.3309,27.3597,32009.0
2017-12-18 12:15:00,37.96,38.01,37.96,38.01,21943.0,27.3525,27.3885,27.3525,27.3885,21943.0
2017-12-18 12:20:00,38.01,38.02,37.88,37.91,31368.0,27.3885,27.3957,27.2948,27.3164,31368.0
2017-12-18 12:25:00,37.9,37.94,37.86,37.88,16584.0,27.3092,27.3381,27.2804,27.2948,16584.0
2017-12-18 12:30:00,37.88,37.91,37.84,37.85,17228.0,27.2948,27.3164,27.266,27.2732,17228.0
2017-12-18 12:35:00,37.84,37.87,37.82,37.85,34191.0,27.266,27.2876,27.2516,27.2732,34191.0
2017-12-18 12:40:00,37.84,37.89,37.83,37.86,24370.0,27.266,27.302,27.2588,27.2804,24370.0
2017-12-18 12:45:00,37.87,37.93,37.87,37.92,29324.0,27.2876,27.3309,27.2876,27.3236,29324.0
2017-12-18 12:50:00,37.92,37.96,37.89,37.89,25000.0,27.3236,27.3525,27.302,27.302,25000.0
2017-12-18 12:55:00,37.89,37.89,37.83,37.85,22397.0,27.302,27.302,27.2588,27.2732,22397.0
2017-12-18 13:00:00,37.84,37.86,37.82,37.84,15195.0,27.266,27.2804,27.2516,27.266,15195.0
2017-12-18 13:05:00,37.83,37.86,37.83,37.84,38174.0,27.2588,27.2804,27.2588,27.266,38174.0
2017-12-18 13:10:00,37.84,37.86,37.83,37.83,28181.0,27.266,27.2804,27.2588,27.2588,28181.0
2017-12-18 13:15:00,37.84,37.88,37.83,37.86,29836.0,27.266,27.2948,27.2588,27.2804,29836.0
2017-12-18 13:20:00,37.87,37.94,37.85,37.94,91791.0,27.2876,27.3381,27.2732,27.3381,91791.0
2017-12-18 13:25:00,37.95,37.97,37.91,37.91,34369.0,27.3453,27.3597,27.3164,27.3164,34369.0
2017-12-18 13:30:00,37.91,37.93,37.89,37.9,50427.0,27.3164,27.3309,27.302,27.3092,50427.0
2017-12-18 13:35:00,37.91,37.97,37.9,37.96,35821.0,27.3164,27.3597,27.3092,27.3525,35821.0
2017-12-18 13:40:00,37.95,37.97,37.94,37.95,31937.0,27.3453,27.3597,27.3381,27.3453,31937.0
2017-12-18 13:45:00,37.95,37.97,37.92,37.95,37511.0,27.3453,27.3597,27.3236,27.3453,37511.0
2017-12-18 13:50:00,37.95,37.95,37.92,37.92,18816.0,27.3453,27.3453,27.3236,27.3236,18816.0
2017-12-18 13:55:00,37.93,37.96,37.91,37.91,45387.0,27.3309,27.3525,27.3164,27.3164,45387.0
2017-12-18 14:00:00,37.91,37.95,37.91,37.95,16539.0,27.3164,27.3453,27.3164,27.3453,16539.0
2017-12-18 14:05:00,37.95,37.97,37.94,37.96,32342.0,27.3453,27.3597,27.3381,27.3525,32342.0
2017-12-18 14:10:00,37.97,37.98,37.92,37.93,24568.0,27.3597,27.3669,27.3236,27.3309,24568.0
2017-12-18 14:15:00,37.93,37.93,37.89,37.9,15500.0,27.3309,27.3309,27.302,27.3092,15500.0
2017-12-18 14:20:00,37.91,37.92,37.88,37.91,135244.0,27.3164,27.3236,27.2948,27.3164,135244.0
2017-12-18 14:25:00,37.92,37.98,37.92,37.96,225415.0,27.3236,27.3669,27.3236,27.3525,225415.0
2017-12-18 14:30:00,37.96,37.99,37.92,37.92,31957.0,27.3525,27.3741,27.3236,27.3236,31957.0
2017-12-18 14:35:00,37.91,37.93,37.91,37.93,13444.0,27.3164,27.3309,27.3164,27.3309,13444.0
2017-12-18 14:40:00,37.92,37.95,37.92,37.95,38523.0,27.3236,27.3453,27.3236,27.3453,38523.0
2017-12-18 14:45:00,37.95,38.0,37.92,38.0,120883.0,27.3453,27.3813,27.3236,27.3813,120883.0
2017-12-18 14:50:00,38.0,38.02,37.99,38.02,43514.0,27.3813,27.3957,27.3741,27.3957,43514.0
2017-12-18 14:55:00,38.02,38.02,37.99,38.0,39789.0,27.3957,27.3957,27.3741,27.3813,39789.0
2017-12-18 15:00:00,38.0,38.05,38.0,38.03,63561.0,27.3813,27.4173,27.3813,27.4029,63561.0
2017-12-18 15:05:00,38.04,38.06,38.02,38.04,78269.0,27.4101,27.4245,27.3957,27.4101,78269.0
2017-12-18 15:10:00,38.04,38.12,38.04,38.12,35970.0,27.4101,27.4678,27.4101,27.4678,35970.0
2017-12-18 15:15:00,38.12,38.12,38.06,38.08,31739.0,27.4678,27.4678,27.4245,27.4389,31739.0
2017-12-18 15:20:00,38.08,38.08,38.04,38.07,40039.0,27.4389,27.4389,27.4101,27.4317,40039.0
2017-12-18 15:25:00,38.07,38.09,38.07,38.08,45097.0,27.4317,27.4461,27.4317,27.4389,45097.0
2017-12-18 15:30:00,38.08,38.1,38.06,38.09,62573.0,27.4389,27.4533,27.4245,27.4461,62573.0
2017-12-18 15:35:00,38.08,38.12,38.06,38.12,74628.0,27.4389,27.4678,27.4245,27.4678,74628.0
2017-12-18 15:40:00,38.12,38.12,38.09,38.1,59453.0,27.4678,27.4678,27.4461,27.4533,59453.0
2017-12-18 15:45:00,38.1,38.14,38.08,38.13,85482.0,27.4533,27.4822,27.4389,27.475,85482.0
2017-12-18 15:50:00,38.12,38.13,38.11,38.12,108436.0,27.4678,27.475,27.4606,27.4678,108436.0
2017-12-18 15:55:00,38.12,38.13,38.07,38.08,277921.0,27.4678,27.475,27.4317,27.4389,277921.0
2017-12-19 09:30:00,38.22,38.36,38.0,38.08,109314.0,27.5398,27.6407,27.3813,27.4389,109314.0
2017-12-19 09:35:00,38.08,38.14,37.97,38.09,55625.0,27.4389,27.4822,27.3597,27.4461,55625.0
2017-12-19 09:40:00,38.06,38.17,38.02,38.14,36568.0,27.4245,27.5038,27.3957,27.4822,36568.0
2017-12-19 09:45:00,38.14,38.28,38.1,38.16,60601.0,27.4822,27.583,27.4533,27.4966,60601.0
2017-12-19 09:50:00,38.16,38.3,38.16,38.3,47494.0,27.4966,27.5975,27.4966,27.5975,47494.0
2017-12-19 09:55:00,38.27,38.35,38.2,38.35,49227.0,27.5758,27.6335,27.5254,27.6335,49227.0
2017-12-19 10:00:00,38.33,38.44,38.28,38.42,56618.0,27.6191,27.6983,27.583,27.6839,56618.0
2017-12-19 10:05:00,38.42,38.5,38.41,38.49,33906.0,27.6839,27.7416,27.6767,27.7344,33906.0
2017-12-19 10:10:00,38.49,38.64,38.46,38.63,93759.0,27.7344,27.8425,27.7128,27.8352,93759.0
2017-12-19 10:15:00,38.63,38.69,38.59,38.67,51306.0,27.8352,27.8785,27.8064,27.8641,51306.0
2017-12-19 10:20:00,38.7,38.78,38.69,38.77,34845.0,27.8857,27.9433,27.8785,27.9361,34845.0
2017-12-19 10:25:00,38.79,38.92,38.79,38.88,127478.0,27.9505,28.0442,27.9505,28.0154,127478.0
2017-12-19 10:30:00,38.88,38.92,38.85,38.89,44316.0,28.0154,28.0442,27.9938,28.0226,44316.0
2017-12-19 10:35:00,38.89,38.93,38.85,38.93,80084.0,28.0226,28.0514,27.9938,28.0514,80084.0
2017-12-19 10:40:00,38.93,38.94,38.74,38.75,64903.0,28.0514,28.0586,27.9145,27.9217,64903.0
2017-12-19 10:45:00,38.75,38.78,38.7,38.77,37212.0,27.9217,27.9433,27.8857,27.9361,37212.0
2017-12-19 10:50:00,38.77,38.87,38.75,38.83,27002.0,27.9361,28.0082,27.9217,27.9794,27002.0
2017-12-19 10:55:00,38.82,38.84,38.73,38.74,36842.0,27.9722,27.9866,27.9073,27.9145,36842.0
2017-12-19 11:00:00,38.73,38.78,38.73,38.75,32713.0,27.9073,27.9433,27.9073,27.9217,32713.0
2017-12-19 11:05:00,38.75,38.81,38.73,38.81,52754.0,27.9217,27.9649,27.9073,27.9649,52754.0
2017-12-19 11:10:00,38.81,38.82,38.71,38.76,101303.0,27.9649,27.9722,27.8929,27.9289,101303.0
2017-12-19 11:15:00,38.76,38.8,38.75,38.79,55028.0,27.9289,27.9577,27.9217,27.9505,55028.0
2017-12-19 11:20:00,38.8,38.8,38.74,38.79,87418.0,27.9577,27.9577,27.9145,27.9505,87418.0
2017-12-19 11:25:00,38.78,38.89,38.78,38.83,33910.0,27.9433,28.0226,27.9433,27.9794,33910.0
2017-12-19 11:30:00,38.83,38.87,38.81,38.84,35500.0,27.9794,28.0082,27.9649,27.9866,35500.0
2017-12-19 11:35:00,38.84,38.89,38.84,38.86,50294.0,27.9866,28.0226,27.9866,28.001,50294.0
2017-12-19 11:40:00,38.86,38.94,38.86,38.92,27717.0,28.001,28.0586,28.001,28.0442,27717.0
2017-12-19 11:45:00,38.92,38.96,38.87,38.95,32897.0,28.0442,28.073,28.0082,28.0658,32897.0
2017-12-19 11:50:00,38.95,38.96,38.87,38.88,24043.0,28.0658,28.073,28.0082,28.0154,24043.0
2017-12-19 11:55:00,38.88,38.93,38.87,38.87,35138.0,28.0154,28.0514,28.0082,28.0082,35138.0
2017-12-19 12:00:00,38.88,38.91,38.84,38.9,39618.0,28.0154,28.037,27.9866,28.0298,39618.0
2017-12-19 12:05:00,38.9,38.95,38.89,38.92,18668.0,28.0298,28.0658,28.0226,28.0442,18668.0
2017-12-19 12:10:00,38.93,38.94,38.9,38.93,14803.0,28.0514,28.0586,28.0298,28.0514,14803.0
2017-12-19 12:15:00,38.93,39.0,38.93,38.98,26146.0,28.0514,28.1019,28.0514,28.0874,26146.0
2017-12-19 12:20:00,38.98,39.02,38.96,38.96,29662.0,28.0874,28.1163,28.073,28.073,29662.0
2017-12-19 12:25:00,38.97,39.03,38.96,38.99,42232.0,28.0802,28.1235,28.073,28.0946,42232.0
2017-12-19 12:30:00,38.99,39.01,38.95,39.01,30382.0,28.0946,28.1091,28.0658,28.1091,30382.0
2017-12-19 12:35:00,39.01,39.03,38.99,39.02,95194.0,28.1091,28.1235,28.0946,28.1163,95194.0
2017-12-19 12:40:00,39.02,39.07,39.02,39.04,104598.0,28.1163,28.1523,28.1163,28.1307,104598.0
2017-12-19 12:45:00,39.04,39.04,38.98,38.99,49205.0,28.1307,28.1307,28.0874,28.0946,49205.0
2017-12-19 12:50:00,38.99,39.0,38.91,38.92,26870.0,28.0946,28.1019,28.037,28.0442,26870.0
2017-12-19 12:55:00,38.91,38.92,38.87,38.91,27648.0,28.037,28.0442,28.0082,28.037,27648.0
2017-12-19 13:00:00,38.91,38.97,38.91,38.97,34318.0,28.037,28.0802,28.037,28.0802,34318.0
2017-12-19 13:05:00,38.97,39.0,38.94,38.95,37958.0,28.0802,28.1019,28.0586,28.0658,37958.0
2017-12-19 13:10:00,38.95,38.99,38.94,38.98,60393.0,28.0658,28.0946,28.0586,28.0874,60393.0
2017-12-19 13:15:00,38.98,39.0,38.97,38.98,30930.0,28.0874,28.1019,28.0802,28.0874,30930.0
2017-12-19 13:20:00,38.98,39.05,38.98,39.04,38850.0,28.0874,28.1379,28.0874,28.1307,38850.0
2017-12-19 13:25:00,39.04,39.06,38.96,38.96,23621.0,28.1307,28.1451,28.073,28.073,23621.0
2017-12-19 13:30:00,38.97,38.97,38.92,38.93,26729.0,28.0802,28.0802,28.0442,28.0514,26729.0
2017-12-19 13:35:00,38.94,38.95,38.89,38.89,23749.0,28.0586,28.0658,28.0226,28.0226,23749.0
2017-12-19 13:40:00,38.89,38.93,38.86,38.87,14875.0,28.0226,28.0514,28.001,28.0082,14875.0
2017-12-19 13:45:00,38.86,38.9,38.86,38.89,12481.0,28.001,28.0298,28.001,28.0226,12481.0
2017-12-19 13:50:00,38.88,38.92,38.86,38.9,15161.0,28.0154,28.0442,28.001,28.0298,15161.0
2017-12-19 13:55:00,38.91,38.92,38.89,38.91,16538.0,28.037,28.0442,28.0226,28.037,16538.0
2017-12-19 14:00:00,38.91,38.93,38.89,38.91,68921.0,28.037,28.0514,28.0226,28.037,68921.0
2017-12-19 14:05:00,38.9,38.92,38.9,38.91,35892.0,28.0298,28.0442,28.0298,28.037,35892.0
2017-12-19 14:10:00,38.91,38.92,38.89,38.9,96164.0,28.037,28.0442,28.0226,28.0298,96164.0
2017-12-19 14:15:00,38.91,38.91,38.82,38.84,46276.0,28.037,28.037,27.9722,27.9866,46276.0
2017-12-19 14:20:00,38.84,38.9,38.83,38.9,19316.0,27.9866,28.0298,27.9794,28.0298,19316.0
2017-12-19 14:25:00,38.89,38.9,38.85,38.85,19940.0,28.0226,28.0298,27.9938,27.9938,19940.0
2017-12-19 14:30:00,38.85,38.86,38.81,38.82,24328.0,27.9938,28.001,27.9649,27.9722,24328.0
2017-12-19 14:35:00,38.81,38.81,38.74,38.78,68618.0,27.9649,27.9649,27.9145,27.9433,68618.0
2017-12-19 14:40:00,38.78,38.82,38.77,38.81,13183.0,27.9433,27.9722,27.9361,27.9649,13183.0
2017-12-19 14:45:00,38.82,38.86,38.81,38.84,38364.0,27.9722,28.001,27.9649,27.9866,38364.0
2017-12-19 14:50:00,38.84,38.89,38.83,38.88,85346.0,27.9866,28.0226,27.9794,28.0154,85346.0
2017-12-19 14:55:00,38.88,38.91,38.88,38.9,57194.0,28.0154,28.037,28.0154,28.0298,57194.0
2017-12-19 15:00:00,38.9,38.9,38.88,38.89,88952.0,28.0298,28.0298,28.0154,28.0226,88952.0
2017-12-19 15:05:00,38.89,38.94,38.82,38.82,75901.0,28.0226,28.0586,27.9722,27.9722,75901.0
2017-12-19 15:10:00,38.83,38.83,38.78,38.8,74883.0,27.9794,27.9794,27.9433,27.9577,74883.0
2017-12-19 15:15:00,38.8,38.8,38.74,38.78,35787.0,27.9577,27.9577,27.9145,27.9433,35787.0
2017-12-19 15:20:00,38.78,38.82,38.76,38.76,32443.0,27.9433,27.9722,27.9289,27.9289,32443.0
2017-12-19 15:25:00,38.76,38.78,38.75,38.77,26269.0,27.9289,27.9433,27.9217,27.9361,26269.0
2017-12-19 15:30:00,38.77,38.8,38.75,38.76,49228.0,27.9361,27.9577,27.9217,27.9289,49228.0
2017-12-19 15:35:00,38.76,38.8,38.75,38.76,45105.0,27.9289,27.9577,27.9217,27.9289,45105.0
2017-12-19 15:40:00,38.76,38.77,38.72,38.72,113311.0,27.9289,27.9361,27.9001,27.9001,113311.0
2017-12-19 15:45:00,38.73,38.79,38.72,38.79,91384.0,27.9073,27.9505,27.9001,27.9505,91384.0
2017-12-19 15:50:00,38.79,38.79,38.71,38.71,78614.0,27.9505,27.9505,27.8929,27.8929,78614.0
2017-12-19 15:55:00,38.72,38.74,38.68,38.69,309453.0,27.9001,27.9145,27.8713,27.8785,309453.0
2017-12-20 09:30:00,39.07,39.07,38.21,38.66,196274.0,28.1523,28.1523,27.5326,27.8569,196274.0
2017-12-20 09:35:00,38.66,38.78,38.56,38.62,94192.0,27.8569,27.9433,27.7848,27.828,94192.0
2017-12-20 09:40:00,38.6,38.73,38.57,38.6,57224.0,27.8136,27.9073,27.792,27.8136,57224.0
2017-12-20 09:45:00,38.6,38.64,38.45,38.61,84058.0,27.8136,27.8425,27.7055,27.8208,84058.0
2017-12-20 09:50:00,38.63,38.66,38.49,38.51,46329.0,27.8352,27.8569,27.7344,27.7488,46329.0
2017-12-20 09:55:00,38.51,38.52,38.44,38.5,63437.0,27.7488,27.756,27.6983,27.7416,63437.0
2017-12-20 10:00:00,38.5,38.53,38.41,38.52,77596.0,27.7416,27.7632,27.6767,27.756,77596.0
2017-12-20 10:05:00,38.51,38.54,38.47,38.5,35506.0,27.7488,27.7704,27.72,27.7416,35506.0
2017-12-20 10:10:00,38.49,38.54,38.48,38.51,31216.0,27.7344,27.7704,27.7272,27.7488,31216.0
2017-12-20 10:15:00,38.52,38.57,38.49,38.51,67335.0,27.756,27.792,27.7344,27.7488,67335.0
2017-12-20 10:20:00,38.52,38.59,38.48,38.59,46806.0,27.756,27.8064,27.7272,27.8064,46806.0
2017-12-20 10:25:00,38.6,38.62,38.47,38.5,20323.0,27.8136,27.828,27.72,27.7416,20323.0
2017-12-20 10:30:00,38.52,38.62,38.49,38.5,46177.0,27.756,27.828,27.7344,27.7416,46177.0
2017-12-20 10:35:00,38.51,38.6,38.49,38.55,139285.0,27.7488,27.8136,27.7344,27.7776,139285.0
2017-12-20 10:40:00,38.56,38.61,38.52,38.55,51118.0,27.7848,27.8208,27.756,27.7776,51118.0
2017-12-20 10:45:00,38.55,38.73,38.55,38.69,46578.0,27.7776,27.9073,27.7776,27.8785,46578.0
2017-12-20 10:50:00,38.68,38.69,38.61,38.66,39101.0,27.8713,27.8785,27.8208,27.8569,39101.0
2017-12-20 10:55:00,38.65,38.93,38.64,38.92,77439.0,27.8497,28.0514,27.8425,28.0442,77439.0
2017-12-20 11:00:00,38.93,39.0,38.85,38.94,25495.0,28.0514,28.1019,27.9938,28.0586,25495.0
2017-12-20 11:05:00,38.94,38.99,38.89,38.93,28449.0,28.0586,28.0946,28.0226,28.0514,28449.0
2017-12-20 11:10:00,38.92,39.02,38.91,38.98,23559.0,28.0442,28.1163,28.037,28.0874,23559.0
2017-12-20 11:15:00,38.98,39.01,38.92,38.98,19589.0,28.0874,28.1091,28.0442,28.0874,19589.0
2017-12-20 11:20:00,38.98,39.12,38.98,39.12,33689.0,28.0874,28.1883,28.0874,28.1883,33689.0
2017-12-20 11:25:00,39.13,39.2,39.09,39.19,30651.0,28.1955,28.246,28.1667,28.2388,30651.0
2017-12-20 11:30:00,39.2,39.22,39.13,39.17,154831.0,28.246,28.2604,28.1955,28.2243,154831.0
2017-12-20 11:35:00,39.17,39.26,39.15,39.24,74808.0,28.2243,28.2892,28.2099,28.2748,74808.0
2017-12-20 11:40:00,39.25,39.3,39.19,39.27,50341.0,28.282,28.318,28.2388,28.2964,50341.0
2017-12-20 11:45:00,39.27,39.27,39.17,39.21,43511.0,28.2964,28.2964,28.2243,28.2532,43511.0
2017-12-20 11:50:00,39.21,39.24,39.18,39.18,61421.0,28.2532,28.2748,28.2316,28.2316,61421.0
2017-12-20 11:55:00,39.18,39.19,39.12,39.16,33579.0,28.2316,28.2388,28.1883,28.2171,33579.0
2017-12-20 12:00:00,39.16,39.16,39.1,39.11,20911.0,28.2171,28.2171,28.1739,28.1811,20911.0
2017-12-20 12:05:00,39.12,39.13,39.07,39.08,44060.0,28.1883,28.1955,28.1523,28.1595,44060.0
2017-12-20 12:10:00,39.09,39.13,39.06,39.11,48244.0,28.1667,28.1955,28.1451,28.1811,48244.0
2017-12-20 12:15:00,39.11,39.14,39.09,39.14,30512.0,28.1811,28.2027,28.1667,28.2027,30512.0
2017-12-20 12:20:00,39.13,39.16,39.1,39.15,50836.0,28.1955,28.2171,28.1739,28.2099,50836.0
2017-12-20 12:25:00,39.14,39.24,39.13,39.2,54800.0,28.2027,28.2748,28.1955,28.246,54800.0
2017-12-20 12:30:00,39.2,39.21,39.11,39.11,29670.0,28.246,28.2532,28.1811,28.1811,29670.0
2017-12-20 12:35:00,39.11,39.14,39.08,39.14,51994.0,28.1811,28.2027,28.1595,28.2027,51994.0
2017-12-20 12:40:00,39.14,39.18,39.12,39.16,30765.0,28.2027,28.2316,28.1883,28.2171,30765.0
2017-12-20 12:45:00,39.18,39.19,39.15,39.16,28955.0,28.2316,28.2388,28.2099,28.2171,28955.0
2017-12-20 12:50:00,39.16,39.19,39.11,39.12,113028.0,28.2171,28.2388,28.1811,28.1883,113028.0
2017-12-20 12:55:00,39.13,39.19,39.11,39.18,41883.0,28.1955,28.2388,28.1811,28.2316,41883.0
2017-12-20 13:00:00,39.17,39.23,39.16,39.22,37382.0,28.2243,28.2676,28.2171,28.2604,37382.0
2017-12-20 13:05:00,39.21,39.28,39.2,39.28,43089.0,28.2532,28.3036,28.246,28.3036,43089.0
2017-12-20 13:10:00,39.28,39.3,39.24,39.29,41947.0,28.3036,28.318,28.2748,28.3108,41947.0
2017-12-20 13:15:00,39.29,39.31,39.27,39.28,31346.0,28.3108,28.3252,28.2964,28.3036,31346.0
2017-12-20 13:20:00,39.28,39.32,39.27,39.32,31721.0,28.3036,28.3324,28.2964,28.3324,31721.0
2017-12-20 13:25:00,39.32,39.35,39.31,39.33,38684.0,28.3324,28.354,28.3252,28.3396,38684.0
2017-12-20 13:30:00,39.32,39.35,39.31,39.32,21961.0,28.3324,28.354,28.3252,28.3324,21961.0
2017-12-20 13:35:00,39.33,39.4,39.32,39.4,40507.0,28.3396,28.3901,28.3324,28.3901,40507.0
2017-12-20 13:40:00,39.4,39.48,39.38,39.48,37877.0,28.3901,28.4477,28.3757,28.4477,37877.0
2017-12-20 13:45:00,39.48,39.51,39.46,39.5,66200.0,28.4477,28.4693,28.4333,28.4621,66200.0
2017-12-20 13:50:00,39.49,39.49,39.43,39.48,54993.0,28.4549,28.4549,28.4117,28.4477,54993.0
2017-12-20 13:55:00,39.48,39.56,39.48,39.53,39116.0,28.4477,28.5054,28.4477,28.4838,39116.0
2017-12-20 14:00:00,39.53,39.6,39.53,39.59,72794.0,28.4838,28.5342,28.4838,28.527,72794.0
2017-12-20 14:05:00,39.59,39.62,39.57,39.59,37216.0,28.527,28.5486,28.5126,28.527,37216.0
2017-12-20 14:10:00,39.59,39.63,39.58,39.6,40296.0,28.527,28.5558,28.5198,28.5342,40296.0
2017-12-20 14:15:00,39.59,39.63,39.58,39.61,47841.0,28.527,28.5558,28.5198,28.5414,47841.0
2017-12-20 14:20:00,39.6,39.63,39.6,39.62,67999.0,28.5342,28.5558,28.5342,28.5486,67999.0
2017-12-20 14:25:00,39.62,39.7,39.61,39.7,105926.0,28.5486,28.6062,28.5414,28.6062,105926.0
2017-12-20 14:30:00,39.7,39.72,39.66,39.69,84952.0,28.6062,28.6207,28.5774,28.599,84952.0
2017-12-20 14:35:00,39.7,39.77,39.69,39.75,107868.0,28.6062,28.6567,28.599,28.6423,107868.0
2017-12-20 14:40:00,39.74,39.78,39.72,39.74,76142.0,28.6351,28.6639,28.6207,28.6351,76142.0
2017-12-20 14:45:00,39.74,39.75,39.63,39.65,71499.0,28.6351,28.6423,28.5558,28.5702,71499.0
2017-12-20 14:50:00,39.65,39.67,39.59,39.62,50864.0,28.5702,28.5846,28.527,28.5486,50864.0
2017-12-20 14:55:00,39.65,39.68,39.63,39.67,39265.0,28.5702,28.5918,28.5558,28.5846,39265.0
2017-12-20 15:00:00,39.67,39.71,39.67,39.69,51974.0,28.5846,28.6135,28.5846,28.599,51974.0
2017-12-20 15:05:00,39.68,39.71,39.65,39.66,89101.0,28.5918,28.6135,28.5702,28.5774,89101.0
2017-12-20 15:10:00,39.66,39.71,39.66,39.7,39907.0,28.5774,28.6135,28.5774,28.6062,39907.0
2017-12-20 15:15:00,39.7,39.77,39.68,39.69,88393.0,28.6062,28.6567,28.5918,28.599,88393.0
2017-12-20 15:20:00,39.69,39.76,39.68,39.73,86913.0,28.599,28.6495,28.5918,28.6279,86913.0
2017-12-20 15:25:00,39.73,39.8,39.71,39.79,51426.0,28.6279,28.6783,28.6135,28.6711,51426.0
2017-12-20 15:30:00,39.78,39.79,39.71,39.76,81807.0,28.6639,28.6711,28.6135,28.6495,81807.0
2017-12-20 15:35:00,39.76,39.79,39.75,39.77,93693.0,28.6495,28.6711,28.6423,28.6567,93693.0
2017-12-20 15:40:00,39.76,39.78,39.76,39.77,87526.0,28.6495,28.6639,28.6495,28.6567,87526.0
2017-12-20 15:45:00,39.77,39.84,39.77,39.83,110690.0,28.6567,28.7071,28.6567,28.6999,110690.0
2017-12-20 15:50:00,39.83,39.83,39.78,39.79,132973.0,28.6999,28.6999,28.6639,28.6711,132973.0
2017-12-20 15:55:00,39.79,39.89,39.76,39.83,441967.0,28.6711,28.7432,28.6495,28.6999,441967.0
2017-12-21 09:30:00,39.85,39.88,39.73,39.83,91145.0,28.7143,28.7359,28.6279,28.6999,91145.0
2017-12-21 09:35:00,39.83,39.83,39.55,39.59,35203.0,28.6999,28.6999,28.4982,28.527,35203.0
2017-12-21 09:40:00,39.58,39.68,39.57,39.62,54330.0,28.5198,28.5918,28.5126,28.5486,54330.0
2017-12-21 09:45:00,39.64,39.75,39.63,39.68,27595.0,28.563,28.6423,28.5558,28.5918,27595.0
2017-12-21 09:50:00,39.7,39.71,39.54,39.57,35876.0,28.6062,28.6135,28.491,28.5126,35876.0
2017-12-21 09:55:00,39.58,39.69,39.58,39.66,35987.0,28.5198,28.599,28.5198,28.5774,35987.0
2017-12-21 10:00:00,39.67,39.68,39.58,39.65,47769.0,28.5846,28.5918,28.5198,28.5702,47769.0
2017-12-21 10:05:00,39.65,39.78,39.65,39.74,39483.0,28.5702,28.6639,28.5702,28.6351,39483.0
2017-12-21 10:10:00,39.73,39.75,39.65,39.7,69475.0,28.6279,28.6423,28.5702,28.6062,69475.0
2017-12-21 10:15:00,39.7,39.95,39.7,39.94,69595.0,28.6062,28.7864,28.6062,28.7792,69595.0
2017-12-21 10:20:00,39.95,40.07,39.94,40.0,105568.0,28.7864,28.8729,28.7792,28.8224,105568.0
2017-12-21 10:25:00,40.01,40.13,40.0,40.13,33215.0,28.8296,28.9161,28.8224,28.9161,33215.0
2017-12-21 10:30:00,40.12,40.25,40.06,40.25,48165.0,28.9089,29.0026,28.8656,29.0026,48165.0
2017-12-21 10:35:00,40.24,40.37,40.24,40.32,89117.0,28.9953,29.089,28.9953,29.053,89117.0
2017-12-21 10:40:00,40.33,40.49,40.33,40.49,92074.0,29.0602,29.1755,29.0602,29.1755,92074.0
2017-12-21 10:45:00,40.48,40.56,40.45,40.56,123033.0,29.1683,29.2259,29.1467,29.2259,123033.0
2017-12-21 10:50:00,40.55,40.68,40.55,40.65,55263.0,29.2187,29.3124,29.2187,29.2908,55263.0
2017-12-21 10:55:00,40.65,40.72,40.62,40.63,43479.0,29.2908,29.3412,29.2692,29.2764,43479.0
2017-12-21 11:00:00,40.63,40.64,40.48,40.49,93260.0,29.2764,29.2836,29.1683,29.1755,93260.0
2017-12-21 11:05:00,40.48,40.7,40.48,40.69,69566.0,29.1683,29.3268,29.1683,29.3196,69566.0
2017-12-21 11:10:00,40.69,40.72,40.64,40.68,53005.0,29.3196,29.3412,29.2836,29.3124,53005.0
2017-12-21 11:15:00,40.68,40.8,40.68,40.78,73559.0,29.3124,29.3989,29.3124,29.3845,73559.0
2017-12-21 11:20:00,40.78,40.93,40.72,40.91,67875.0,29.3845,29.4925,29.3412,29.4781,67875.0
2017-12-21 11:25:00,40.91,40.94,40.82,40.82,77119.0,29.4781,29.4997,29.4133,29.4133,77119.0
2017-12-21 11:30:00,40.82,40.88,40.73,40.74,156162.0,29.4133,29.4565,29.3484,29.3556,156162.0
2017-12-21 11:35:00,40.73,40.82,40.71,40.82,43217.0,29.3484,29.4133,29.334,29.4133,43217.0
2017-12-21 11:40:00,40.82,40.84,40.8,40.82,75821.0,29.4133,29.4277,29.3989,29.4133,75821.0
2017-12-21 11:45:00,40.83,40.86,40.75,40.82,50912.0,29.4205,29.4421,29.3628,29.4133,50912.0
2017-12-21 11:50:00,40.83,41.0,40.82,41.0,43165.0,29.4205,29.543,29.4133,29.543,43165.0
2017-12-21 11:55:00,40.99,41.0,40.89,40.96,45316.0,29.5358,29.543,29.4637,29.5142,45316.0
2017-12-21 12:00:00,40.96,40.99,40.85,40.89,56002.0,29.5142,29.5358,29.4349,29.4637,56002.0
2017-12-21 12:05:00,40.89,40.91,40.81,40.82,19612.0,29.4637,29.4781,29.4061,29.4133,19612.0
2017-12-21 12:10:00,40.82,40.83,40.76,40.8,21824.0,29.4133,29.4205,29.37,29.3989,21824.0
2017-12-21 12:15:00,40.8,40.91,40.8,40.87,45638.0,29.3989,29.4781,29.3989,29.4493,45638.0
2017-12-21 12:20:00,40.87,40.9,40.85,40.86,41682.0,29.4493,29.4709,29.4349,29.4421,41682.0
2017-12-21 12:25:00,40.87,40.87,40.8,40.81,20850.0,29.4493,29.4493,29.3989,29.4061,20850.0
2017-12-21 12:30:00,40.81,40.91,40.81,40.9,29844.0,29.4061,29.4781,29.4061,29.4709,29844.0
2017-12-21 12:35:00,40.91,40.96,40.9,40.95,25069.0,29.4781,29.5142,29.4709,29.5069,25069.0
2017-12-21 12:40:00,40.95,40.96,40.91,40.94,30002.0,29.5069,29.5142,29.4781,29.4997,30002.0
2017-12-21 12:45:00,40.94,40.95,40.85,40.89,36082.0,29.4997,29.5069,29.4349,29.4637,36082.0
2017-12-21 12:50:00,40.88,40.97,40.88,40.97,26017.0,29.4565,29.5214,29.4565,29.5214,26017.0
2017-12-21 12:55:00,40.97,41.02,40.94,41.01,63195.0,29.5214,29.5574,29.4997,29.5502,63195.0
2017-12-21 13:00:00,41.01,41.01,40.9,40.92,35181.0,29.5502,29.5502,29.4709,29.4853,35181.0
2017-12-21 13:05:00,40.93,41.0,40.92,41.0,23979.0,29.4925,29.543,29.4853,29.543,23979.0
2017-12-21 13:10:00,41.01,41.06,40.99,41.0,51000.0,29.5502,29.5862,29.5358,29.543,51000.0
2017-12-21 13:15:00,41.0,41.04,40.96,41.02,30440.0,29.543,29.5718,29.5142,29.5574,30440.0
2017-12-21 13:20:00,41.01,41.02,40.96,40.98,34832.0,29.5502,29.5574,29.5142,29.5286,34832.0
2017-12-21 13:25:00,40.98,40.98,40.93,40.95,27854.0,29.5286,29.5286,29.4925,29.5069,27854.0
2017-12-21 13:30:00,40.95,41.01,40.93,41.0,34040.0,29.5069,29.5502,29.4925,29.543,34040.0
2017-12-21 13:35:00,41.0,41.06,41.0,41.05,37302.0,29.543,29.5862,29.543,29.579,37302.0
2017-12-21 13:40:00,41.05,41.07,41.0,41.02,30613.0,29.579,29.5934,29.543,29.5574,30613.0
2017-12-21 13:45:00,41.03,41.06,41.02,41.03,42352.0,29.5646,29.5862,29.5574,29.5646,42352.0
2017-12-21 13:50:00,41.03,41.03,40.99,41.01,42539.0,29.5646,29.5646,29.5358,29.5502,42539.0
2017-12-21 13:55:00,41.01,41.04,40.99,41.04,41534.0,29.5502,29.5718,29.5358,29.5718,41534.0
2017-12-21 14:00:00,41.05,41.13,41.04,41.13,63082.0,29.579,29.6366,29.5718,29.6366,63082.0
2017-12-21 14:05:00,41.12,41.19,41.11,41.19,65563.0,29.6294,29.6799,29.6222,29.6799,65563.0
2017-12-21 14:10:00,41.19,41.21,41.13,41.13,45392.0,29.6799,29.6943,29.6366,29.6366,45392.0
2017-12-21 14:15:00,41.13,41.18,41.13,41.16,51727.0,29.6366,29.6727,29.6366,29.6583,51727.0
2017-12-21 14:20:00,41.16,41.21,41.15,41.19,46615.0,29.6583,29.6943,29.6511,29.6799,46615.0
2017-12-21 14:25:00,41.19,41.26,41.16,41.23,47525.0,29.6799,29.7303,29.6583,29.7087,47525.0
2017-12-21 14:30:00,41.23,41.25,41.13,41.13,50969.0,29.7087,29.7231,29.6366,29.6366,50969.0
2017-12-21 14:35:00,41.14,41.2,41.12,41.2,83908.0,29.6439,29.6871,29.6294,29.6871,83908.0
2017-12-21 14:40:00,41.2,41.21,41.16,41.2,72293.0,29.6871,29.6943,29.6583,29.6871,72293.0
2017-12-21 14:45:00,41.19,41.22,41.17,41.18,71101.0,29.6799,29.7015,29.6655,29.6727,71101.0
2017-12-21 14:50:00,41.18,41.2,41.16,41.17,41610.0,29.6727,29.6871,29.6583,29.6655,41610.0
2017-12-21 14:55:00,41.17,41.24,41.16,41.23,57401.0,29.6655,29.7159,29.6583,29.7087,57401.0
2017-12-21 15:00:00,41.24,41.26,41.19,41.2,54707.0,29.7159,29.7303,29.6799,29.6871,54707.0
2017-12-21 15:05:00,41.2,41.25,41.16,41.24,44666.0,29.6871,29.7231,29.6583,29.7159,44666.0
2017-12-21 15:10:00,41.25,41.32,41.23,41.24,61738.0,29.7231,29.7736,29.7087,29.7159,61738.0
2017-12-21 15:15:00,41.23,41.24,41.14,41.18,59292.0,29.7087,29.7159,29.6439,29.6727,59292.0
2017-12-21 15:20:00,41.18,41.28,41.14,41.23,61506.0,29.6727,29.7447,29.6439,29.7087,61506.0
2017-12-21 15:25:00,41.23,41.3,41.23,41.24,69627.0,29.7087,29.7591,29.7087,29.7159,69627.0
2017-12-21 15:30:00,41.25,41.25,41.17,41.18,88474.0,29.7231,29.7231,29.6655,29.6727,88474.0
2017-12-21 15:35:00,41.19,41.19,41.11,41.12,137802.0,29.6799,29.6799,29.6222,29.6294,137802.0
2017-12-21 15:40:00,41.12,41.16,41.07,41.07,115486.0,29.6294,29.6583,29.5934,29.5934,115486.0
2017-12-21 15:45:00,41.07,41.08,40.92,40.92,167461.0,29.5934,29.6006,29.4853,29.4853,167461.0
2017-12-21 15:50:00,40.92,40.98,40.91,40.93,252722.0,29.4853,29.5286,29.4781,29.4925,252722.0
2017-12-21 15:55:00,40.93,40.97,40.87,40.92,443204.0,29.4925,29.5214,29.4493,29.4853,443204.0
2017-12-22 09:30:00,41.08,41.12,40.81,41.1,152343.0,29.6006,29.6294,29.4061,29.615,152343.0
2017-12-22 09:35:00,41.1,41.11,40.81,40.9,99507.0,29.615,29.6222,29.4061,29.4709,99507.0
2017-12-22 09:40:00,40.89,41.15,40.89,41.15,39002.0,29.4637,29.6511,29.4637,29.6511,39002.0
2017-12-22 09:45:00,41.15,41.38,41.14,41.37,83514.0,29.6511,29.8168,29.6439,29.8096,83514.0
2017-12-22 09:50:00,41.37,41.38,41.25,41.32,35771.0,29.8096,29.8168,29.7231,29.7736,35771.0
2017-12-22 09:55:00,41.32,41.32,41.18,41.21,36163.0,29.7736,29.7736,29.6727,29.6943,36163.0
2017-12-22 10:00:00,41.2,41.23,41.15,41.16,58107.0,29.6871,29.7087,29.6511,29.6583,58107.0
2017-12-22 10:05:00,41.16,41.3,41.13,41.27,32123.0,29.6583,29.7591,29.6366,29.7375,32123.0
2017-12-22 10:10:00,41.27,41.27,41.13,41.16,35898.0,29.7375,29.7375,29.6366,29.6583,35898.0
2017-12-22 10:15:00,41.16,41.19,41.09,41.18,29614.0,29.6583,29.6799,29.6078,29.6727,29614.0
2017-12-22 10:20:00,41.17,41.18,41.09,41.13,25441.0,29.6655,29.6727,29.6078,29.6366,25441.0
2017-12-22 10:25:00,41.12,41.12,41.02,41.04,30233.0,29.6294,29.6294,29.5574,29.5718,30233.0
2017-12-22 10:30:00,41.03,41.11,41.03,41.08,22777.0,29.5646,29.6222,29.5646,29.6006,22777.0
2017-12-22 10:35:00,41.09,41.23,41.09,41.21,77782.0,29.6078,29.7087,29.6078,29.6943,77782.0
2017-12-22 10:40:00,41.21,41.24,41.11,41.12,20627.0,29.6943,29.7159,29.6222,29.6294,20627.0
2017-12-22 10:45:00,41.11,41.15,41.08,41.11,24383.0,29.6222,29.6511,29.6006,29.6222,24383.0
2017-12-22 10:50:00,41.1,41.2,41.08,41.2,18652.0,29.615,29.6871,29.6006,29.6871,18652.0
2017-12-22 10:55:00,41.2,41.29,41.2,41.23,15506.0,29.6871,29.7519,29.6871,29.7087,15506.0
2017-12-22 11:00:00,41.24,41.29,41.22,41.22,25751.0,29.7159,29.7519,29.7015,29.7015,25751.0
2017-12-22 11:05:00,41.23,41.29,41.22,41.23,32521.0,29.7087,29.7519,29.7015,29.7087,32521.0
2017-12-22 11:10:00,41.24,41.26,41.21,41.23,20303.0,29.7159,29.7303,29.6943,29.7087,20303.0
2017-12-22 11:15:00,41.22,41.32,41.22,41.31,70424.0,29.7015,29.7736,29.7015,29.7663,70424.0
2017-12-22 11:20:00,41.31,41.34,41.26,41.34,33483.0,29.7663,29.788,29.7303,29.788,33483.0
2017-12-22 11:25:00,41.34,41.35,41.27,41.27,21751.0,29.788,29.7952,29.7375,29.7375,21751.0
2017-12-22 11:30:00,41.27,41.32,41.23,41.32,35264.0,29.7375,29.7736,29.7087,29.7736,35264.0
2017-12-22 11:35:00,41.33,41.39,41.29,41.34,22470.0,29.7808,29.824,29.7519,29.788,22470.0
2017-12-22 11:40:00,41.34,41.36,41.27,41.27,11099.0,29.788,29.8024,29.7375,29.7375,11099.0
2017-12-22 11:45:00,41.28,41.33,41.25,41.3,34421.0,29.7447,29.7808,29.7231,29.7591,34421.0
2017-12-22 11:50:00,41.3,41.49,41.3,41.46,65045.0,29.7591,29.896,29.7591,29.8744,65045.0
2017-12-22 11:55:00,41.46,41.49,41.4,41.43,32479.0,29.8744,29.896,29.8312,29.8528,32479.0
2017-12-22 12:00:00,41.42,41.42,41.37,41.4,12785.0,29.8456,29.8456,29.8096,29.8312,12785.0
2017-12-22 12:05:00,41.4,41.45,41.39,41.44,26307.0,29.8312,29.8672,29.824,29.86,26307.0
2017-12-22 12:10:00,41.44,41.58,41.43,41.58,76576.0,29.86,29.9609,29.8528,29.9609,76576.0
2017-12-22 12:15:00,41.57,41.61,41.49,41.51,24220.0,29.9537,29.9825,29.896,29.9105,24220.0
2017-12-22 12:20:00,41.52,41.55,41.47,41.55,13201.0,29.9177,29.9393,29.8816,29.9393,13201.0
2017-12-22 12:25:00,41.54,41.61,41.53,41.6,17824.0,29.9321,29.9825,29.9249,29.9753,17824.0
2017-12-22 12:30:00,41.59,41.62,41.52,41.56,22326.0,29.9681,29.9897,29.9177,29.9465,22326.0
2017-12-22 12:35:00,41.56,41.57,41.51,41.55,31173.0,29.9465,29.9537,29.9105,29.9393,31173.0
2017-12-22 12:40:00,41.56,41.58,41.52,41.55,31427.0,29.9465,29.9609,29.9177,29.9393,31427.0
2017-12-22 12:45:00,41.55,41.62,41.55,41.62,34065.0,29.9393,29.9897,29.9393,29.9897,34065.0
2017-12-22 12:50:00,41.6,41.62,41.59,41.6,23836.0,29.9753,29.9897,29.9681,29.9753,23836.0
2017-12-22 12:55:00,41.59,41.63,41.57,41.63,60706.0,29.9681,29.9969,29.9537,29.9969,60706.0
2017-12-22 13:00:00,41.63,41.68,41.62,41.66,104209.0,29.9969,30.033,29.9897,30.0185,104209.0
2017-12-22 13:05:00,41.66,41.68,41.65,41.66,45556.0,30.0185,30.033,30.0113,30.0185,45556.0
2017-12-22 13:10:00,41.66,41.67,41.49,41.49,53348.0,30.0185,30.0257,29.896,29.896,53348.0
2017-12-22 13:15:00,41.48,41.53,41.42,41.53,42293.0,29.8888,29.9249,29.8456,29.9249,42293.0
2017-12-22 13:20:00,41.53,41.53,41.49,41.49,16128.0,29.9249,29.9249,29.896,29.896,16128.0
2017-12-22 13:25:00,41.48,41.52,41.47,41.51,28954.0,29.8888,29.9177,29.8816,29.9105,28954.0
2017-12-22 13:30:00,41.51,41.61,41.5,41.59,71457.0,29.9105,29.9825,29.9033,29.9681,71457.0
2017-12-22 13:35:00,41.59,41.6,41.54,41.57,38261.0,29.9681,29.9753,29.9321,29.9537,38261.0
2017-12-22 13:40:00,41.57,41.59,41.53,41.55,29753.0,29.9537,29.9681,29.9249,29.9393,29753.0
2017-12-22 13:45:00,41.55,41.62,41.54,41.62,91858.0,29.9393,29.9897,29.9321,29.9897,91858.0
2017-12-22 13:50:00,41.61,41.65,41.59,41.63,46972.0,29.9825,30.0113,29.9681,29.9969,46972.0
2017-12-22 13:55:00,41.64,41.65,41.58,41.58,23304.0,30.0041,30.0113,29.9609,29.9609,23304.0
2017-12-22 14:00:00,41.58,41.62,41.56,41.59,31981.0,29.9609,29.9897,29.9465,29.9681,31981.0
2017-12-22 14:05:00,41.59,41.63,41.56,41.57,38109.0,29.9681,29.9969,29.9465,29.9537,38109.0
2017-12-22 14:10:00,41.57,41.57,41.52,41.55,29098.0,29.9537,29.9537,29.9177,29.9393,29098.0
2017-12-22 14:15:00,41.54,41.64,41.54,41.64,35331.0,29.9321,30.0041,29.9321,30.0041,35331.0
2017-12-22 14:20:00,41.63,41.67,41.57,41.57,74687.0,29.9969,30.0257,29.9537,29.9537,74687.0
2017-12-22 14:25:00,41.57,41.59,41.51,41.55,60470.0,29.9537,29.9681,29.9105,29.9393,60470.0
2017-12-22 14:30:00,41.55,41.67,41.54,41.57,65709.0,29.9393,30.0257,29.9321,29.9537,65709.0
2017-12-22 14:35:00,41.58,41.59,41.54,41.58,38437.0,29.9609,29.9681,29.9321,29.9609,38437.0
2017-12-22 14:40:00,41.58,41.61,41.58,41.59,40039.0,29.9609,29.9825,29.9609,29.9681,40039.0
2017-12-22 14:45:00,41.58,41.64,41.58,41.63,65849.0,29.9609,30.0041,29.9609,29.9969,65849.0
2017-12-22 14:50:00,41.62,41.71,41.62,41.64,39805.0,29.9897,30.0546,29.9897,30.0041,39805.0
2017-12-22 14:55:00,41.65,41.65,41.56,41.59,34562.0,30.0113,30.0113,29.9465,29.9681,34562.0
2017-12-22 15:00:00,41.59,41.64,41.55,41.55,45789.0,29.9681,30.0041,29.9393,29.9393,45789.0
2017-12-22 15:05:00,41.55,41.61,41.53,41.6,154684.0,29.9393,29.9825,29.9249,29.9753,154684.0
2017-12-22 15:10:00,41.6,41.61,41.57,41.59,44969.0,29.9753,29.9825,29.9537,29.9681,44969.0
2017-12-22 15:15:00,41.59,41.61,41.56,41.56,32789.0,29.9681,29.9825,29.9465,29.9465,32789.0
2017-12-22 15:20:00,41.55,41.56,41.53,41.55,27844.0,29.9393,29.9465,29.9249,29.9393,27844.0
2017-12-22 15:25:00,41.55,41.63,41.55,41.59,67824.0,29.9393,29.9969,29.9393,29.9681,67824.0
2017-12-22 15:30:00,41.58,41.61,41.51,41.58,64352.0,29.9609,29.9825,29.9105,29.9609,64352.0
2017-12-22 15:35:00,41.58,41.62,41.54,41.54,53436.0,29.9609,29.9897,29.9321,29.9321,53436.0
2017-12-22 15:40:00,41.53,41.63,41.53,41.54,70107.0,29.9249,29.9969,29.9249,29.9321,70107.0
2017-12-22 15:45:00,41.54,41.58,41.53,41.58,69451.0,29.9321,29.9609,29.9249,29.9609,69451.0
2017-12-22 15:50:00,41.57,41.58,41.54,41.57,86274.0,29.9537,29.9609,29.9321,29.9537,86274.0
2017-12-22 15:55:00,41.56,41.58,41.54,41.58,190752.0,29.9465,29.9609,29.9321,29.9609,190752.0
2017-12-26 09:30:00,41.71,41.88,41.68,41.73,67699.0,30.0546,30.1771,30.033,30.069,67699.0
2017-12-26 09:35:00,41.76,41.89,41.7,41.75,43755.0,30.0906,30.1843,30.0474,30.0834,43755.0
2017-12-26 09:40:00,41.72,41.74,41.54,41.55,49873.0,30.0618,30.0762,29.9321,29.9393,49873.0
2017-12-26 09:45:00,41.57,41.63,41.52,41.59,17315.0,29.9537,29.9969,29.9177,29.9681,17315.0
2017-12-26 09:50:00,41.59,41.68,41.58,41.62,50132.0,29.9681,30.033,29.9609,29.9897,50132.0
2017-12-26 09:55:00,41.61,41.74,41.59,41.74,35157.0,29.9825,30.0762,29.9681,30.0762,35157.0
2017-12-26 10:00:00,41.72,41.78,41.65,41.76,24654.0,30.0618,30.105,30.0113,30.0906,24654.0
2017-12-26 10:05:00,41.77,41.82,41.74,41.76,15796.0,30.0978,30.1338,30.0762,30.0906,15796.0
2017-12-26 10:10:00,41.77,41.77,41.71,41.75,12103.0,30.0978,30.0978,30.0546,30.0834,12103.0
2017-12-26 10:15:00,41.75,41.83,41.73,41.82,18527.0,30.0834,30.141,30.069,30.1338,18527.0
2017-12-26 10:20:00,41.81,41.9,41.81,41.88,20143.0,30.1266,30.1915,30.1266,30.1771,20143.0
2017-12-26 10:25:00,41.88,42.17,41.88,42.17,168263.0,30.1771,30.386,30.1771,30.386,168263.0
2017-12-26 10:30:00,42.19,42.33,42.15,42.22,44792.0,30.4004,30.5013,30.3716,30.4221,44792.0
2017-12-26 10:35:00,42.22,42.34,42.2,42.33,83456.0,30.4221,30.5085,30.4076,30.5013,83456.0
2017-12-26 10:40:00,42.34,42.38,42.12,42.23,60800.0,30.5085,30.5373,30.35,30.4293,60800.0
2017-12-26 10:45:00,42.24,42.34,42.23,42.29,40752.0,30.4365,30.5085,30.4293,30.4725,40752.0
2017-12-26 10:50:00,42.28,42.28,42.12,42.12,26749.0,30.4653,30.4653,30.35,30.35,26749.0
2017-12-26 10:55:00,42.14,42.22,42.1,42.13,27234.0,30.3644,30.4221,30.3356,30.3572,27234.0
2017-12-26 11:00:00,42.13,42.17,42.05,42.05,37164.0,30.3572,30.386,30.2996,30.2996,37164.0
2017-12-26 11:05:00,42.07,42.1,42.03,42.08,23794.0,30.314,30.3356,30.2852,30.3212,23794.0
2017-12-26 11:10:00,42.09,42.23,42.08,42.2,27993.0,30.3284,30.4293,30.3212,30.4076,27993.0
2017-12-26 11:15:00,42.2,42.27,42.2,42.23,23827.0,30.4076,30.4581,30.4076,30.4293,23827.0
2017-12-26 11:20:00,42.24,42.27,42.18,42.19,19116.0,30.4365,30.4581,30.3932,30.4004,19116.0
2017-12-26 11:25:00,42.2,42.25,42.16,42.22,16235.0,30.4076,30.4437,30.3788,30.4221,16235.0
2017-12-26 11:30:00,42.23,42.29,42.23,42.26,52641.0,30.4293,30.4725,30.4293,30.4509,52641.0
2017-12-26 11:35:00,42.26,42.33,42.22,42.3,27452.0,30.4509,30.5013,30.4221,30.4797,27452.0
2017-12-26 11:40:00,42.31,42.46,42.31,42.4,89322.0,30.4869,30.595,30.4869,30.5518,89322.0
2017-12-26 11:45:00,42.39,42.44,42.38,42.42,24056.0,30.5446,30.5806,30.5373,30.5662,24056.0
2017-12-26 11:50:00,42.42,42.46,42.4,42.4,21076.0,30.5662,30.595,30.5518,30.5518,21076.0
2017-12-26 11:55:00,42.4,42.45,42.35,42.37,102147.0,30.5518,30.5878,30.5157,30.5301,102147.0
2017-12-26 12:00:00,42.37,42.4,42.29,42.3,31257.0,30.5301,30.5518,30.4725,30.4797,31257.0
2017-12-26 12:05:00,42.29,42.31,42.27,42.29,29259.0,30.4725,30.4869,30.4581,30.4725,29259.0
2017-12-26 12:10:00,42.28,42.41,42.28,42.4,14943.0,30.4653,30.559,30.4653,30.5518,14943.0
2017-12-26 12:15:00,42.4,42.49,42.4,42.47,26976.0,30.5518,30.6166,30.5518,30.6022,26976.0
2017-12-26 12:20:00,42.46,42.47,42.37,42.38,46637.0,30.595,30.6022,30.5301,30.5373,46637.0
2017-12-26 12:25:00,42.38,42.41,42.35,42.39,46055.0,30.5373,30.559,30.5157,30.5446,46055.0
2017-12-26 12:30:00,42.4,42.46,42.39,42.39,40290.0,30.5518,30.595,30.5446,30.5446,40290.0
2017-12-26 12:35:00,42.39,42.43,42.37,42.42,12987.0,30.5446,30.5734,30.5301,30.5662,12987.0
2017-12-26 12:40:00,42.43,42.43,42.38,42.41,27366.0,30.5734,30.5734,30.5373,30.559,27366.0
2017-12-26 12:45:00,42.41,42.52,42.4,42.52,71713.0,30.559,30.6382,30.5518,30.6382,71713.0
2017-12-26 12:50:00,42.51,42.52,42.43,42.48,39128.0,30.631,30.6382,30.5734,30.6094,39128.0
2017-12-26 12:55:00,42.49,42.54,42.45,42.45,53850.0,30.6166,30.6526,30.5878,30.5878,53850.0
2017-12-26 13:00:00,42.46,42.55,42.45,42.54,56747.0,30.595,30.6598,30.5878,30.6526,56747.0
2017-12-26 13:05:00,42.55,42.55,42.48,42.51,49872.0,30.6598,30.6598,30.6094,30.631,49872.0
2017-12-26 13:10:00,42.5,42.55,42.49,42.5,27361.0,30.6238,30.6598,30.6166,30.6238,27361.0
2017-12-26 13:15:00,42.5,42.51,42.46,42.47,36714.0,30.6238,30.631,30.595,30.6022,36714.0
2017-12-26 13:20:00,42.46,42.46,42.37,42.41,28735.0,30.595,30.595,30.5301,30.559,28735.0
2017-12-26 13:25:00,42.42,42.42,42.35,42.36,18752.0,30.5662,30.5662,30.5157,30.5229,18752.0
2017-12-26 13:30:00,42.36,42.38,42.35,42.36,18717.0,30.5229,30.5373,30.5157,30.5229,18717.0
2017-12-26 13:35:00,42.36,42.41,42.35,42.38,17132.0,30.5229,30.559,30.5157,30.5373,17132.0
2017-12-26 13:40:00,42.38,42.39,42.35,42.36,17893.0,30.5373,30.5446,30.5157,30.5229,17893.0
2017-12-26 13:45:00,42.36,42.37,42.32,42.32,24348.0,30.5229,30.5301,30.4941,30.4941,24348.0
2017-12-26 13:50:00,42.33,42.33,42.3,42.31,25313.0,30.5013,30.5013,30.4797,30.4869,25313.0
2017-12-26 13:55:00,42.3,42.36,42.29,42.33,36677.0,30.4797,30.5229,30.4725,30.5013,36677.0
2017-12-26 14:00:00,42.32,42.36,42.32,42.33,40622.0,30.4941,30.5229,30.4941,30.5013,40622.0
2017-12-26 14:05:00,42.33,42.37,42.32,42.35,33627.0,30.5013,30.5301,30.4941,30.5157,33627.0
2017-12-26 14:10:00,42.35,42.41,42.34,42.39,33089.0,30.5157,30.559,30.5085,30.5446,33089.0
2017-12-26 14:15:00,42.38,42.42,42.37,42.39,35332.0,30.5373,30.5662,30.5301,30.5446,35332.0
2017-12-26 14:20:00,42.4,42.5,42.4,42.45,54615.0,30.5518,30.6238,30.5518,30.5878,54615.0
2017-12-26 14:25:00,42.44,42.49,42.41,42.47,31381.0,30.5806,30.6166,30.559,30.6022,31381.0
2017-12-26 14:30:00,42.47,42.48,42.43,42.44,15917.0,30.6022,30.6094,30.5734,30.5806,15917.0
2017-12-26 14:35:00,42.44,42.46,42.42,42.46,27300.0,30.5806,30.595,30.5662,30.595,27300.0
2017-12-26 14:40:00,42.46,42.48,42.44,42.47,30895.0,30.595,30.6094,30.5806,30.6022,30895.0
2017-12-26 14:45:00,42.47,42.48,42.44,42.47,15535.0,30.6022,30.6094,30.5806,30.6022,15535.0
2017-12-26 14:50:00,42.47,42.5,42.46,42.48,17617.0,30.6022,30.6238,30.595,30.6094,17617.0
2017-12-26 14:55:00,42.48,42.5,42.47,42.48,43318.0,30.6094,30.6238,30.6022,30.6094,43318.0
2017-12-26 15:00:00,42.48,42.5,42.47,42.48,21915.0,30.6094,30.6238,30.6022,30.6094,21915.0
2017-12-26 15:05:00,42.48,42.52,42.47,42.52,18911.0,30.6094,30.6382,30.6022,30.6382,18911.0
2017-12-26 15:10:00,42.52,42.52,42.4,42.41,46446.0,30.6382,30.6382,30.5518,30.559,46446.0
2017-12-26 15:15:00,42.41,42.42,42.33,42.33,48039.0,30.559,30.5662,30.5013,30.5013,48039.0
2017-12-26 15:20:00,42.32,42.35,42.31,42.33,28621.0,30.4941,30.5157,30.4869,30.5013,28621.0
2017-12-26 15:25:00,42.34,42.34,42.27,42.27,62380.0,30.5085,30.5085,30.4581,30.4581,62380.0
2017-12-26 15:30:00,42.27,42.32,42.25,42.31,41444.0,30.4581,30.4941,30.4437,30.4869,41444.0
2017-12-26 15:35:00,42.31,42.32,42.27,42.27,42815.0,30.4869,30.4941,30.4581,30.4581,42815.0
2017-12-26 15:40:00,42.28,42.36,42.27,42.36,39907.0,30.4653,30.5229,30.4581,30.5229,39907.0
2017-12-26 15:45:00,42.36,42.45,42.35,42.45,69355.0,30.5229,30.5878,30.5157,30.5878,69355.0
2017-12-26 15:50:00,42.44,42.52,42.43,42.52,124267.0,30.5806,30.6382,30.5734,30.6382,124267.0
2017-12-26 15:55:00,42.51,42.6,42.5,42.59,388038.0,30.631,30.6959,30.6238,30.6887,388038.0
2017-12-27 09:30:00,42.55,42.55,42.15,42.22,86894.0,30.6598,30.6598,30.3716,30.4221,86894.0
2017-12-27 09:35:00,42.2,42.31,42.19,42.25,37384.0,30.4076,30.4869,30.4004,30.4437,37384.0
2017-12-27 09:40:00,42.27,42.38,42.27,42.34,35837.0,30.4581,30.5373,30.4581,30.5085,35837.0
2017-12-27 09:45:00,42.35,42.48,42.3,42.38,56914.0,30.5157,30.6094,30.4797,30.5373,56914.0
2017-12-27 09:50:00,42.37,42.55,42.34,42.39,53451.0,30.5301,30.6598,30.5085,30.5446,53451.0
2017-12-27 09:55:00,42.4,42.42,42.3,42.37,28093.0,30.5518,30.5662,30.4797,30.5301,28093.0
2017-12-27 10:00:00,42.38,42.41,42.28,42.35,23729.0,30.5373,30.559,30.4653,30.5157,23729.0
2017-12-27 10:05:00,42.34,42.34,42.18,42.18,57200.0,30.5085,30.5085,30.3932,30.3932,57200.0
2017-12-27 10:10:00,42.19,42.2,42.03,42.03,83820.0,30.4004,30.4076,30.2852,30.2852,83820.0
2017-12-27 10:15:00,42.04,42.09,42.01,42.04,37021.0,30.2924,30.3284,30.2707,30.2924,37021.0
2017-12-27 10:20:00,42.05,42.12,42.03,42.09,25600.0,30.2996,30.35,30.2852,30.3284,25600.0
2017-12-27 10:25:00,42.09,42.14,41.93,41.95,53730.0,30.3284,30.3644,30.2131,30.2275,53730.0
2017-12-27 10:30:00,41.94,41.97,41.79,41.87,67899.0,30.2203,30.2419,30.1122,30.1699,67899.0
2017-12-27 10:35:00,41.87,41.95,41.82,41.94,29629.0,30.1699,30.2275,30.1338,30.2203,29629.0
2017-12-27 10:40:00,41.95,42.0,41.93,41.95,40254.0,30.2275,30.2635,30.2131,30.2275,40254.0
2017-12-27 10:45:00,41.95,41.98,41.86,41.88,26283.0,30.2275,30.2491,30.1627,30.1771,26283.0
2017-12-27 10:50:00,41.89,41.92,41.85,41.88,21391.0,30.1843,30.2059,30.1555,30.1771,21391.0
2017-12-27 10:55:00,41.88,41.93,41.85,41.91,46620.0,30.1771,30.2131,30.1555,30.1987,46620.0
2017-12-27 11:00:00,41.92,41.94,41.83,41.9,39280.0,30.2059,30.2203,30.141,30.1915,39280.0
2017-12-27 11:05:00,41.9,41.95,41.9,41.9,11006.0,30.1915,30.2275,30.1915,30.1915,11006.0
2017-12-27 11:10:00,41.91,41.96,41.9,41.96,24821.0,30.1987,30.2347,30.1915,30.2347,24821.0
2017-12-27 11:15:00,41.96,42.06,41.96,42.02,70806.0,30.2347,30.3068,30.2347,30.2779,70806.0
2017-12-27 11:20:00,42.02,42.12,41.99,42.12,69121.0,30.2779,30.35,30.2563,30.35,69121.0
2017-12-27 11:25:00,42.12,42.12,41.99,41.99,28239.0,30.35,30.35,30.2563,30.2563,28239.0
2017-12-27 11:30:00,41.99,42.0,41.93,41.98,19824.0,30.2563,30.2635,30.2131,30.2491,19824.0
2017-12-27 11:35:00,41.96,41.97,41.9,41.91,22084.0,30.2347,30.2419,30.1915,30.1987,22084.0
2017-12-27 11:40:00,41.9,41.91,41.82,41.84,32945.0,30.1915,30.1987,30.1338,30.1482,32945.0
2017-12-27 11:45:00,41.83,41.87,41.77,41.85,30721.0,30.141,30.1699,30.0978,30.1555,30721.0
2017-12-27 11:50:00,41.85,41.87,41.8,41.85,15151.0,30.1555,30.1699,30.1194,30.1555,15151.0
2017-12-27 11:55:00,41.85,41.86,41.81,41.84,15021.0,30.1555,30.1627,30.1266,30.1482,15021.0
2017-12-27 12:00:00,41.84,41.9,41.83,41.89,24386.0,30.1482,30.1915,30.141,30.1843,24386.0
2017-12-27 12:05:00,41.9,42.01,41.9,42.0,18651.0,30.1915,30.2707,30.1915,30.2635,18651.0
2017-12-27 12:10:00,42.02,42.02,41.94,41.95,19894.0,30.2779,30.2779,30.2203,30.2275,19894.0
2017-12-27 12:15:00,41.94,42.0,41.92,41.95,28852.0,30.2203,30.2635,30.2059,30.2275,28852.0
2017-12-27 12:20:00,41.96,41.97,41.94,41.95,11899.0,30.2347,30.2419,30.2203,30.2275,11899.0
2017-12-27 12:25:00,41.95,41.97,41.86,41.87,27329.0,30.2275,30.2419,30.1627,30.1699,27329.0
2017-12-27 12:30:00,41.87,41.88,41.82,41.84,20830.0,30.1699,30.1771,30.1338,30.1482,20830.0
2017-12-27 12:35:00,41.83,41.9,41.83,41.88,18023.0,30.141,30.1915,30.141,30.1771,18023.0
2017-12-27 12:40:00,41.89,41.89,41.84,41.85,12063.0,30.1843,30.1843,30.1482,30.1555,12063.0
2017-12-27 12:45:00,41.85,41.85,41.71,41.71,32324.0,30.1555,30.1555,30.0546,30.0546,32324.0
2017-12-27 12:50:00,41.71,41.77,41.67,41.7,32173.0,30.0546,30.0978,30.0257,30.0474,32173.0
2017-12-27 12:55:00,41.69,41.79,41.66,41.79,39142.0,30.0402,30.1122,30.0185,30.1122,39142.0
2017-12-27 13:00:00,41.76,41.84,41.76,41.84,14999.0,30.0906,30.1482,30.0906,30.1482,14999.0
2017-12-27 13:05:00,41.84,41.94,41.84,41.92,23289.0,30.1482,30.2203,30.1482,30.2059,23289.0
2017-12-27 13:10:00,41.92,41.94,41.82,41.85,12530.0,30.2059,30.2203,30.1338,30.1555,12530.0
2017-12-27 13:15:00,41.85,41.92,41.85,41.91,21549.0,30.1555,30.2059,30.1555,30.1987,21549.0
2017-12-27 13:20:00,41.9,41.91,41.85,41.87,8704.0,30.1915,30.1987,30.1555,30.1699,8704.0
2017-12-27 13:25:00,41.87,41.88,41.81,41.81,9061.0,30.1699,30.1771,30.1266,30.1266,9061.0
2017-12-27 13:30:00,41.82,41.86,41.81,41.83,18474.0,30.1338,30.1627,30.1266,30.141,18474.0
2017-12-27 13:35:00,41.84,41.89,41.83,41.89,16254.0,30.1482,30.1843,30.141,30.1843,16254.0
2017-12-27 13:40:00,41.9,41.92,41.88,41.91,11724.0,30.1915,30.2059,30.1771,30.1987,11724.0
2017-12-27 13:45:00,41.9,41.9,41.85,41.88,9221.0,30.1915,30.1915,30.1555,30.1771,9221.0
2017-12-27 13:50:00,41.89,41.9,41.83,41.86,18225.0,30.1843,30.1915,30.141,30.1627,18225.0
2017-12-27 13:55:00,41.85,41.88,41.84,41.88,9928.0,30.1555,30.1771,30.1482,30.1771,9928.0
2017-12-27 14:00:00,41.88,41.97,41.87,41.95,32129.0,30.1771,30.2419,30.1699,30.2275,32129.0
2017-12-27 14:05:00,41.95,41.95,41.91,41.91,11162.0,30.2275,30.2275,30.1987,30.1987,11162.0
2017-12-27 14:10:00,41.92,41.98,41.9,41.93,21247.0,30.2059,30.2491,30.1915,30.2131,21247.0
2017-12-27 14:15:00,41.93,41.94,41.91,41.94,17905.0,30.2131,30.2203,30.1987,30.2203,17905.0
2017-12-27 14:20:00,41.93,41.93,41.86,41.86,16228.0,30.2131,30.2131,30.1627,30.1627,16228.0
2017-12-27 14:25:00,41.87,41.93,41.85,41.91,20695.0,30.1699,30.2131,30.1555,30.1987,20695.0
2017-12-27 14:30:00,41.9,41.94,41.9,41.91,14871.0,30.1915,30.2203,30.1915,30.1987,14871.0
2017-12-27 14:35:00,41.91,41.92,41.89,41.91,12571.0,30.1987,30.2059,30.1843,30.1987,12571.0
2017-12-27 14:40:00,41.91,41.92,41.89,41.91,20967.0,30.1987,30.2059,30.1843,30.1987,20967.0
2017-12-27 14:45:00,41.9,41.92,41.9,41.91,17945.0,30.1915,30.2059,30.1915,30.1987,17945.0
2017-12-27 14:50:00,41.91,41.91,41.87,41.88,21948.0,30.1987,30.1987,30.1699,30.1771,21948.0
2017-12-27 14:55:00,41.88,41.88,41.84,41.86,18796.0,30.1771,30.1771,30.1482,30.1627,18796.0
2017-12-27 15:00:00,41.86,41.87,41.84,41.85,18890.0,30.1627,30.1699,30.1482,30.1555,18890.0
2017-12-27 15:05:00,41.85,41.89,41.83,41.88,26044.0,30.1555,30.1843,30.141,30.1771,26044.0
2017-12-27 15:10:00,41.88,41.88,41.84,41.88,22884.0,30.1771,30.1771,30.1482,30.1771,22884.0
2017-12-27 15:15:00,41.88,41.88,41.86,41.87,12513.0,30.1771,30.1771,30.1627,30.1699,12513.0
2017-12-27 15:20:00,41.86,41.88,41.86,41.87,26107.0,30.1627,30.1771,30.1627,30.1699,26107.0
2017-12-27 15:25:00,41.87,41.88,41.85,41.86,16353.0,30.1699,30.1771,30.1555,30.1627,16353.0
2017-12-27 15:30:00,41.86,41.88,41.82,41.84,45755.0,30.1627,30.1771,30.1338,30.1482,45755.0
2017-12-27 15:35:00,41.84,41.84,41.77,41.78,51059.0,30.1482,30.1482,30.0978,30.105,51059.0
2017-12-27 15:40:00,41.79,41.83,41.78,41.82,25937.0,30.1122,30.141,30.105,30.1338,25937.0
2017-12-27 15:45:00,41.83,41.86,41.75,41.8,73630.0,30.141,30.1627,30.0834,30.1194,73630.0
2017-12-27 15:50:00,41.81,41.86,41.79,41.81,56860.0,30.1266,30.1627,30.1122,30.1266,56860.0
2017-12-27 15:55:00,41.82,41.84,41.79,41.84,119291.0,30.1338,30.1482,30.1122,30.1482,119291.0
2017-12-28 09:30:00,41.91,41.98,41.39,41.71,110168.0,30.1987,30.2491,29.824,30.0546,110168.0
2017-12-28 09:35:00,41.65,41.7,41.53,41.67,33747.0,30.0113,30.0474,29.9249,30.0257,33747.0
2017-12-28 09:40:00,41.72,41.83,41.65,41.7,46902.0,30.0618,30.141,30.0113,30.0474,46902.0
2017-12-28 09:45:00,41.71,41.81,41.66,41.76,44301.0,30.0546,30.1266,30.0185,30.0906,44301.0
2017-12-28 09:50:00,41.75,41.77,41.67,41.7,28360.0,30.0834,30.0978,30.0257,30.0474,28360.0
2017-12-28 09:55:00,41.7,41.85,41.7,41.79,23667.0,30.0474,30.1555,30.0474,30.1122,23667.0
2017-12-28 10:00:00,41.78,41.81,41.68,41.79,27981.0,30.105,30.1266,30.033,30.1122,27981.0
2017-12-28 10:05:00,41.77,41.78,41.69,41.7,28825.0,30.0978,30.105,30.0402,30.0474,28825.0
2017-12-28 10:10:00,41.7,41.76,41.61,41.62,29325.0,30.0474,30.0906,29.9825,29.9897,29325.0
2017-12-28 10:15:00,41.63,41.71,41.63,41.63,28530.0,29.9969,30.0546,29.9969,29.9969,28530.0
2017-12-28 10:20:00,41.64,41.75,41.63,41.71,29754.0,30.0041,30.0834,29.9969,30.0546,29754.0
2017-12-28 10:25:00,41.7,41.71,41.62,41.63,17004.0,30.0474,30.0546,29.9897,29.9969,17004.0
2017-12-28 10:30:00,41.62,41.66,41.57,41.65,25328.0,29.9897,30.0185,29.9537,30.0113,25328.0
2017-12-28 10:35:00,41.65,41.68,41.63,41.63,13720.0,30.0113,30.033,29.9969,29.9969,13720.0
2017-12-28 10:40:00,41.63,41.64,41.58,41.62,19778.0,29.9969,30.0041,29.9609,29.9897,19778.0
2017-12-28 10:45:00,41.62,41.67,41.62,41.65,25225.0,29.9897,30.0257,29.9897,30.0113,25225.0
2017-12-28 10:50:00,41.66,41.71,41.65,41.66,23636.0,30.0185,30.0546,30.0113,30.0185,23636.0
2017-12-28 10:55:00,41.67,41.7,41.61,41.68,27549.0,30.0257,30.0474,29.9825,30.033,27549.0
2017-12-28 11:00:00,41.69,41.76,41.66,41.66,24907.0,30.0402,30.0906,30.0185,30.0185,24907.0
2017-12-28 11:05:00,41.66,41.82,41.63,41.82,17182.0,30.0185,30.1338,29.9969,30.1338,17182.0
2017-12-28 11:10:00,41.83,41.83,41.78,41.8,14366.0,30.141,30.141,30.105,30.1194,14366.0
2017-12-28 11:15:00,41.81,41.82,41.72,41.73,25589.0,30.1266,30.1338,30.0618,30.069,25589.0
2017-12-28 11:20:00,41.73,41.78,41.71,41.75,16939.0,30.069,30.105,30.0546,30.0834,16939.0
2017-12-28 11:25:00,41.73,41.74,41.69,41.71,14208.0,30.069,30.0762,30.0402,30.0546,14208.0
2017-12-28 11:30:00,41.71,41.72,41.64,41.64,10422.0,30.0546,30.0618,30.0041,30.0041,10422.0
2017-12-28 11:35:00,41.65,41.65,41.62,41.65,8815.0,30.0113,30.0113,29.9897,30.0113,8815.0
2017-12-28 11:40:00,41.65,41.67,41.63,41.64,12638.0,30.0113,30.0257,29.9969,30.0041,12638.0
2017-12-28 11:45:00,41.64,41.66,41.62,41.66,27293.0,30.0041,30.0185,29.9897,30.0185,27293.0
2017-12-28 11:50:00,41.67,41.7,41.66,41.68,12300.0,30.0257,30.0474,30.0185,30.033,12300.0
2017-12-28 11:55:00,41.67,41.7,41.66,41.67,14139.0,30.0257,30.0474,30.0185,30.0257,14139.0
2017-12-28 12:00:00,41.66,41.66,41.58,41.58,15719.0,30.0185,30.0185,29.9609,29.9609,15719.0
2017-12-28 12:05:00,41.58,41.62,41.58,41.61,8720.0,29.9609,29.9897,29.9609,29.9825,8720.0
2017-12-28 12:10:00,41.6,41.66,41.6,41.63,19595.0,29.9753,30.0185,29.9753,29.9969,19595.0
2017-12-28 12:15:00,41.63,41.67,41.63,41.63,12458.0,29.9969,30.0257,29.9969,29.9969,12458.0
2017-12-28 12:20:00,41.63,41.66,41.63,41.64,5320.0,29.9969,30.0185,29.9969,30.0041,5320.0
2017-12-28 12:25:00,41.63,41.66,41.62,41.64,8260.0,29.9969,30.0185,29.9897,30.0041,8260.0
2017-12-28 12:30:00,41.63,41.64,41.61,41.63,6925.0,29.9969,30.0041,29.9825,29.9969,6925.0
2017-12-28 12:35:00,41.63,41.64,41.61,41.62,7727.0,29.9969,30.0041,29.9825,29.9897,7727.0
2017-12-28 12:40:00,41.61,41.65,41.61,41.64,5334.0,29.9825,30.0113,29.9825,30.0041,5334.0
2017-12-28 12:45:00,41.64,41.69,41.64,41.68,7687.0,30.0041,30.0402,30.0041,30.033,7687.0
2017-12-28 12:50:00,41.68,41.75,41.68,41.74,13696.0,30.033,30.0834,30.033,30.0762,13696.0
2017-12-28 12:55:00,41.75,41.76,41.73,41.76,9250.0,30.0834,30.0906,30.069,30.0906,9250.0
2017-12-28 13:00:00,41.76,41.79,41.75,41.77,8547.0,30.0906,30.1122,30.0834,30.0978,8547.0
2017-12-28 13:05:00,41.77,41.79,41.76,41.78,7490.0,30.0978,30.1122,30.0906,30.105,7490.0
2017-12-28 13:10:00,41.78,41.78,41.76,41.76,10549.0,30.105,30.105,30.0906,30.0906,10549.0
2017-12-28 13:15:00,41.76,41.79,41.75,41.79,17215.0,30.0906,30.1122,30.0834,30.1122,17215.0
2017-12-28 13:20:00,41.79,41.82,41.79,41.8,9564.0,30.1122,30.1338,30.1122,30.1194,9564.0
2017-12-28 13:25:00,41.81,41.81,41.76,41.79,19103.0,30.1266,30.1266,30.0906,30.1122,19103.0
2017-12-28 13:30:00,41.78,41.8,41.77,41.79,9448.0,30.105,30.1194,30.0978,30.1122,9448.0
2017-12-28 13:35:00,41.8,41.83,41.78,41.83,20967.0,30.1194,30.141,30.105,30.141,20967.0
2017-12-28 13:40:00,41.83,41.85,41.82,41.83,17709.0,30.141,30.1555,30.1338,30.141,17709.0
2017-12-28 13:45:00,41.83,41.85,41.82,41.84,19550.0,30.141,30.1555,30.1338,30.1482,19550.0
2017-12-28 13:50:00,41.85,41.85,41.75,41.75,27899.0,30.1555,30.1555,30.0834,30.0834,27899.0
2017-12-28 13:55:00,41.75,41.8,41.75,41.79,10986.0,30.0834,30.1194,30.0834,30.1122,10986.0
2017-12-28 14:00:00,41.79,41.8,41.78,41.79,8483.0,30.1122,30.1194,30.105,30.1122,8483.0
2017-12-28 14:05:00,41.79,41.81,41.78,41.79,16900.0,30.1122,30.1266,30.105,30.1122,16900.0
2017-12-28 14:10:00,41.78,41.79,41.76,41.77,10534.0,30.105,30.1122,30.0906,30.0978,10534.0
2017-12-28 14:15:00,41.78,41.8,41.77,41.79,29210.0,30.105,30.1194,30.0978,30.1122,29210.0
2017-12-28 14:20:00,41.79,41.81,41.79,41.8,11234.0,30.1122,30.1266,30.1122,30.1194,11234.0
2017-12-28 14:25:00,41.8,41.8,41.76,41.76,11584.0,30.1194,30.1194,30.0906,30.0906,11584.0
2017-12-28 14:30:00,41.76,41.77,41.71,41.72,26458.0,30.0906,30.0978,30.0546,30.0618,26458.0
2017-12-28 14:35:00,41.72,41.74,41.71,41.74,8125.0,30.0618,30.0762,30.0546,30.0762,8125.0
2017-12-28 14:40:00,41.74,41.74,41.7,41.72,13893.0,30.0762,30.0762,30.0474,30.0618,13893.0
2017-12-28 14:45:00,41.73,41.78,41.72,41.77,12028.0,30.069,30.105,30.0618,30.0978,12028.0
2017-12-28 14:50:00,41.77,41.8,41.76,41.8,11265.0,30.0978,30.1194,30.0906,30.1194,11265.0
2017-12-28 14:55:00,41.81,41.81,41.77,41.79,7837.0,30.1266,30.1266,30.0978,30.1122,7837.0
2017-12-28 15:00:00,41.8,41.8,41.77,41.77,12232.0,30.1194,30.1194,30.0978,30.0978,12232.0
2017-12-28 15:05:00,41.77,41.83,41.76,41.82,13155.0,30.0978,30.141,30.0906,30.1338,13155.0
2017-12-28 15:10:00,41.82,41.83,41.8,41.82,12094.0,30.1338,30.141,30.1194,30.1338,12094.0
2017-12-28 15:15:00,41.82,41.84,41.81,41.82,14603.0,30.1338,30.1482,30.1266,30.1338,14603.0
2017-12-28 15:20:00,41.82,41.82,41.77,41.79,18342.0,30.1338,30.1338,30.0978,30.1122,18342.0
2017-12-28 15:25:00,41.8,41.8,41.78,41.79,11764.0,30.1194,30.1194,30.105,30.1122,11764.0
2017-12-28 15:30:00,41.79,41.81,41.78,41.8,19259.0,30.1122,30.1266,30.105,30.1194,19259.0
2017-12-28 15:35:00,41.8,41.83,41.8,41.81,30587.0,30.1194,30.141,30.1194,30.1266,30587.0
2017-12-28 15:40:00,41.81,41.81,41.77,41.8,33092.0,30.1266,30.1266,30.0978,30.1194,33092.0
2017-12-28 15:45:00,41.8,41.82,41.76,41.77,40941.0,30.1194,30.1338,30.0906,30.0978,40941.0
2017-12-28 15:50:00,41.78,41.8,41.77,41.79,57775.0,30.105,30.1194,30.0978,30.1122,57775.0
2017-12-28 15:55:00,41.79,41.8,41.75,41.76,158231.0,30.1122,30.1194,30.0834,30.0906,158231.0
2017-12-29 09:30:00,42.04,42.04,41.62,41.66,135522.0,30.2924,30.2924,29.9897,30.0185,135522.0
2017-12-29 09:35:00,41.66,41.69,41.56,41.67,44825.0,30.0185,30.0402,29.9465,30.0257,44825.0
2017-12-29 09:40:00,41.66,41.69,41.63,41.67,55703.0,30.0185,30.0402,29.9969,30.0257,55703.0
2017-12-29 09:45:00,41.64,41.66,41.44,41.45,50617.0,30.0041,30.0185,29.86,29.8672,50617.0
2017-12-29 09:50:00,41.44,41.44,41.31,41.33,95485.0,29.86,29.86,29.7663,29.7808,95485.0
2017-12-29 09:55:00,41.33,41.46,41.32,41.41,52051.0,29.7808,29.8744,29.7736,29.8384,52051.0
2017-12-29 10:00:00,41.41,41.55,41.41,41.5,44262.0,29.8384,29.9393,29.8384,29.9033,44262.0
2017-12-29 10:05:00,41.5,41.53,41.45,41.48,47738.0,29.9033,29.9249,29.8672,29.8888,47738.0
2017-12-29 10:10:00,41.48,41.49,41.35,41.36,35271.0,29.8888,29.896,29.7952,29.8024,35271.0
2017-12-29 10:15:00,41.36,41.48,41.33,41.48,37650.0,29.8024,29.8888,29.7808,29.8888,37650.0
2017-12-29 10:20:00,41.48,41.48,41.41,41.45,38227.0,29.8888,29.8888,29.8384,29.8672,38227.0
2017-12-29 10:25:00,41.46,41.46,41.41,41.43,43307.0,29.8744,29.8744,29.8384,29.8528,43307.0
2017-12-29 10:30:00,41.44,41.5,41.43,41.44,18518.0,29.86,29.9033,29.8528,29.86,18518.0
2017-12-29 10:35:00,41.44,41.47,41.41,41.43,26770.0,29.86,29.8816,29.8384,29.8528,26770.0
2017-12-29 10:40:00,41.42,41.45,41.39,41.41,32225.0,29.8456,29.8672,29.824,29.8384,32225.0
2017-12-29 10:45:00,41.42,41.48,41.42,41.46,18545.0,29.8456,29.8888,29.8456,29.8744,18545.0
2017-12-29 10:50:00,41.47,41.53,41.45,41.51,41013.0,29.8816,29.9249,29.8672,29.9105,41013.0
2017-12-29 10:55:00,41.51,41.6,41.47,41.59,21882.0,29.9105,29.9753,29.8816,29.9681,21882.0
2017-12-29 11:00:00,41.58,41.61,41.56,41.58,12590.0,29.9609,29.9825,29.9465,29.9609,12590.0
2017-12-29 11:05:00,41.58,41.58,41.53,41.58,14415.0,29.9609,29.9609,29.9249,29.9609,14415.0
2017-12-29 11:10:00,41.57,41.62,41.56,41.59,18183.0,29.9537,29.9897,29.9465,29.9681,18183.0
2017-12-29 11:15:00,41.6,41.65,41.59,41.65,9541.0,29.9753,30.0113,29.9681,30.0113,9541.0
2017-12-29 11:20:00,41.65,41.67,41.61,41.65,39767.0,30.0113,30.0257,29.9825,30.0113,39767.0
2017-12-29 11:25:00,41.65,41.68,41.61,41.62,15638.0,30.0113,30.033,29.9825,29.9897,15638.0
2017-12-29 11:30:00,41.62,41.64,41.57,41.58,14411.0,29.9897,30.0041,29.9537,29.9609,14411.0
2017-12-29 11:35:00,41.57,41.6,41.54,41.54,7077.0,29.9537,29.9753,29.9321,29.9321,7077.0
2017-12-29 11:40:00,41.54,41.62,41.54,41.61,12297.0,29.9321,29.9897,29.9321,29.9825,12297.0
2017-12-29 11:45:00,41.61,41.61,41.55,41.6,25157.0,29.9825,29.9825,29.9393,29.9753,25157.0
2017-12-29 11:50:00,41.61,41.61,41.52,41.53,34107.0,29.9825,29.9825,29.9177,29.9249,34107.0
2017-12-29 11:55:00,41.53,41.6,41.53,41.6,19487.0,29.9249,29.9753,29.9249,29.9753,19487.0
2017-12-29 12:00:00,41.6,41.6,41.53,41.53,11865.0,29.9753,29.9753,29.9249,29.9249,11865.0
2017-12-29 12:05:00,41.54,41.59,41.54,41.57,11685.0,29.9321,29.9681,29.9321,29.9537,11685.0
2017-12-29 12:10:00,41.58,41.61,41.57,41.58,8219.0,29.9609,29.9825,29.9537,29.9609,8219.0
2017-12-29 12:15:00,41.57,41.59,41.53,41.54,17690.0,29.9537,29.9681,29.9249,29.9321,17690.0
2017-12-29 12:20:00,41.55,41.61,41.53,41.61,19506.0,29.9393,29.9825,29.9249,29.9825,19506.0
2017-12-29 12:25:00,41.61,41.63,41.6,41.62,18801.0,29.9825,29.9969,29.9753,29.9897,18801.0
2017-12-29 12:30:00,41.62,41.63,41.58,41.58,31770.0,29.9897,29.9969,29.9609,29.9609,31770.0
2017-12-29 12:35:00,41.58,41.58,41.52,41.53,20520.0,29.9609,29.9609,29.9177,29.9249,20520.0
2017-12-29 12:40:00,41.52,41.53,41.51,41.53,4210.0,29.9177,29.9249,29.9105,29.9249,4210.0
2017-12-29 12:45:00,41.52,41.52,41.5,41.52,10775.0,29.9177,29.9177,29.9033,29.9177,10775.0
2017-12-29 12:50:00,41.52,41.54,41.5,41.52,16845.0,29.9177,29.9321,29.9033,29.9177,16845.0
2017-12-29 12:55:00,41.52,41.53,41.51,41.51,7378.0,29.9177,29.9249,29.9105,29.9105,7378.0
2017-12-29 13:00:00,41.51,41.52,41.48,41.51,11857.0,29.9105,29.9177,29.8888,29.9105,11857.0
2017-12-29 13:05:00,41.51,41.53,41.49,41.52,9466.0,29.9105,29.9249,29.896,29.9177,9466.0
2017-12-29 13:10:00,41.53,41.54,41.51,41.52,14409.0,29.9249,29.9321,29.9105,29.9177,14409.0
2017-12-29 13:15:00,41.52,41.53,41.48,41.52,11847.0,29.9177,29.9249,29.8888,29.9177,11847.0
2017-12-29 13:20:00,41.52,41.53,41.48,41.51,12237.0,29.9177,29.9249,29.8888,29.9105,12237.0
2017-12-29 13:25:00,41.52,41.52,41.48,41.51,20999.0,29.9177,29.9177,29.8888,29.9105,20999.0
2017-12-29 13:30:00,41.53,41.56,41.53,41.53,9096.0,29.9249,29.9465,29.9249,29.9249,9096.0
2017-12-29 13:35:00,41.52,41.52,41.48,41.49,11607.0,29.9177,29.9177,29.8888,29.896,11607.0
2017-12-29 13:40:00,41.49,41.5,41.47,41.5,16556.0,29.896,29.9033,29.8816,29.9033,16556.0
2017-12-29 13:45:00,41.5,41.53,41.49,41.52,9483.0,29.9033,29.9249,29.896,29.9177,9483.0
2017-12-29 13:50:00,41.52,41.55,41.51,41.55,7155.0,29.9177,29.9393,29.9105,29.9393,7155.0
2017-12-29 13:55:00,41.55,41.56,41.52,41.53,11963.0,29.9393,29.9465,29.9177,29.9249,11963.0
2017-12-29 14:00:00,41.55,41.56,41.5,41.5,25972.0,29.9393,29.9465,29.9033,29.9033,25972.0
2017-12-29 14:05:00,41.5,41.54,41.47,41.54,19779.0,29.9033,29.9321,29.8816,29.9321,19779.0
2017-12-29 14:10:00,41.54,41.55,41.53,41.53,5269.0,29.9321,29.9393,29.9249,29.9249,5269.0
2017-12-29 14:15:00,41.54,41.56,41.51,41.55,14269.0,29.9321,29.9465,29.9105,29.9393,14269.0
2017-12-29 14:20:00,41.54,41.59,41.52,41.59,10609.0,29.9321,29.9681,29.9177,29.9681,10609.0
2017-12-29 14:25:00,41.59,41.61,41.57,41.57,25264.0,29.9681,29.9825,29.9537,29.9537,25264.0
2017-12-29 14:30:00,41.57,41.58,41.51,41.58,30479.0,29.9537,29.9609,29.9105,29.9609,30479.0
2017-12-29 14:35:00,41.57,41.58,41.54,41.55,14902.0,29.9537,29.9609,29.9321,29.9393,14902.0
2017-12-29 14:40:00,41.55,41.57,41.54,41.55,15217.0,29.9393,29.9537,29.9321,29.9393,15217.0
2017-12-29 14:45:00,41.55,41.55,41.51,41.54,9623.0,29.9393,29.9393,29.9105,29.9321,9623.0
2017-12-29 14:50:00,41.54,41.55,41.52,41.53,13034.0,29.9321,29.9393,29.9177,29.9249,13034.0
2017-12-29 14:55:00,41.53,41.55,41.51,41.54,11183.0,29.9249,29.9393,29.9105,29.9321,11183.0
2017-12-29 15:00:00,41.53,41.54,41.51,41.52,16348.0,29.9249,29.9321,29.9105,29.9177,16348.0
2017-12-29 15:05:00,41.51,41.56,41.5,41.55,16867.0,29.9105,29.9465,29.9033,29.9393,16867.0
2017-12-29 15:10:00,41.56,41.56,41.53,41.55,12412.0,29.9465,29.9465,29.9249,29.9393,12412.0
2017-12-29 15:15:00,41.55,41.57,41.53,41.56,26908.0,29.9393,29.9537,29.9249,29.9465,26908.0
2017-12-29 15:20:00,41.57,41.62,41.57,41.62,19888.0,29.9537,29.9897,29.9537,29.9897,19888.0
2017-12-29 15:25:00,41.62,41.62,41.53,41.54,24029.0,29.9897,29.9897,29.9249,29.9321,24029.0
2017-12-29 15:30:00,41.54,41.56,41.53,41.56,14349.0,29.9321,29.9465,29.9249,29.9465,14349.0
2017-12-29 15:35:00,41.55,41.56,41.5,41.51,48977.0,29.9393,29.9465,29.9033,29.9105,48977.0
2017-12-29 15:40:00,41.5,41.53,41.48,41.52,53607.0,29.9033,29.9249,29.8888,29.9177,53607.0
2017-12-29 15:45:00,41.52,41.56,41.51,41.55,57271.0,29.9177,29.9465,29.9105,29.9393,57271.0
2017-12-29 15:50:00,41.55,41.56,41.48,41.49,54373.0,29.9393,29.9465,29.8888,29.896,54373.0
2017-12-29 15:55:00,41.48,41.51,41.4,41.41,178258.0,29.8888,29.9105,29.8312,29.8384,178258.0
2018-01-02 09:30:00,41.79,41.83,41.66,41.7,70188.0,30.1122,30.141,30.0185,30.0474,70188.0
2018-01-02 09:35:00,41.7,41.8,41.63,41.67,78057.0,30.0474,30.1194,29.9969,30.0257,78057.0
2018-01-02 09:40:00,41.65,41.76,41.64,41.75,41842.0,30.0113,30.0906,30.0041,30.0834,41842.0
2018-01-02 09:45:00,41.73,41.83,41.68,41.83,30232.0,30.069,30.141,30.033,30.141,30232.0
2018-01-02 09:50:00,41.83,42.03,41.78,41.99,51344.0,30.141,30.2852,30.105,30.2563,51344.0
2018-01-02 09:55:00,41.99,41.99,41.74,41.77,31420.0,30.2563,30.2563,30.0762,30.0978,31420.0
2018-01-02 10:00:00,41.77,42.03,41.77,41.94,34471.0,30.0978,30.2852,30.0978,30.2203,34471.0
2018-01-02 10:05:00,41.95,42.08,41.95,42.08,25602.0,30.2275,30.3212,30.2275,30.3212,25602.0
2018-01-02 10:10:00,42.07,42.07,41.96,41.97,24622.0,30.314,30.314,30.2347,30.2419,24622.0
2018-01-02 10:15:00,41.98,42.09,41.98,42.02,54104.0,30.2491,30.3284,30.2491,30.2779,54104.0
2018-01-02 10:20:00,42.03,42.13,42.0,42.12,29905.0,30.2852,30.3572,30.2635,30.35,29905.0
2018-01-02 10:25:00,42.12,42.13,41.92,42.02,45964.0,30.35,30.3572,30.2059,30.2779,45964.0
2018-01-02 10:30:00,42.04,42.07,41.98,42.0,40741.0,30.2924,30.314,30.2491,30.2635,40741.0
2018-01-02 10:35:00,42.0,42.07,41.98,42.07,38156.0,30.2635,30.314,30.2491,30.314,38156.0
2018-01-02 10:40:00,42.08,42.16,42.06,42.16,46152.0,30.3212,30.3788,30.3068,30.3788,46152.0
2018-01-02 10:45:00,42.16,42.22,42.09,42.21,38839.0,30.3788,30.4221,30.3284,30.4149,38839.0
2018-01-02 10:50:00,42.21,42.21,41.98,42.03,82476.0,30.4149,30.4149,30.2491,30.2852,82476.0
2018-01-02 10:55:00,42.03,42.08,42.01,42.04,56712.0,30.2852,30.3212,30.2707,30.2924,56712.0
2018-01-02 11:00:00,42.03,42.05,41.97,42.03,52720.0,30.2852,30.2996,30.2419,30.2852,52720.0
2018-01-02 11:05:00,42.03,42.07,41.98,42.07,21548.0,30.2852,30.314,30.2491,30.314,21548.0
2018-01-02 11:10:00,42.07,42.09,42.01,42.04,27584.0,30.314,30.3284,30.2707,30.2924,27584.0
2018-01-02 11:15:00,42.05,42.05,41.91,41.91,24590.0,30.2996,30.2996,30.1987,30.1987,24590.0
2018-01-02 11:20:00,41.91,41.94,41.87,41.89,27974.0,30.1987,30.2203,30.1699,30.1843,27974.0
2018-01-02 11:25:00,41.89,41.92,41.83,41.83,11867.0,30.1843,30.2059,30.141,30.141,11867.0
2018-01-02 11:30:00,41.83,41.88,41.83,41.86,22910.0,30.141,30.1771,30.141,30.1627,22910.0
2018-01-02 11:35:00,41.86,41.93,41.84,41.91,28169.0,30.1627,30.2131,30.1482,30.1987,28169.0
2018-01-02 11:40:00,41.91,41.96,41.9,41.91,22739.0,30.1987,30.2347,30.1915,30.1987,22739.0
2018-01-02 11:45:00,41.91,41.99,41.9,41.98,15876.0,30.1987,30.2563,30.1915,30.2491,15876.0
2018-01-02 11:50:00,41.98,42.01,41.94,42.0,36416.0,30.2491,30.2707,30.2203,30.2635,36416.0
2018-01-02 11:55:00,42.01,42.06,41.96,42.06,16325.0,30.2707,30.3068,30.2347,30.3068,16325.0
2018-01-02 12:00:00,42.06,42.07,42.02,42.06,12257.0,30.3068,30.314,30.2779,30.3068,12257.0
2018-01-02 12:05:00,42.07,42.07,42.03,42.06,18300.0,30.314,30.314,30.2852,30.3068,18300.0
2018-01-02 12:10:00,42.05,42.06,41.96,41.97,26781.0,30.2996,30.3068,30.2347,30.2419,26781.0
2018-01-02 12:15:00,41.96,42.05,41.94,42.05,35640.0,30.2347,30.2996,30.2203,30.2996,35640.0
2018-01-02 12:20:00,42.06,42.12,42.03,42.1,19000.0,30.3068,30.35,30.2852,30.3356,19000.0
2018-01-02 12:25:00,42.11,42.12,42.08,42.12,20483.0,30.3428,30.35,30.3212,30.35,20483.0
2018-01-02 12:30:00,42.12,42.15,42.07,42.09,18077.0,30.35,30.3716,30.314,30.3284,18077.0
2018-01-02 12:35:00,42.09,42.15,42.07,42.15,16996.0,30.3284,30.3716,30.314,30.3716,16996.0
2018-01-02 12:40:00,42.15,42.17,42.11,42.13,17850.0,30.3716,30.386,30.3428,30.3572,17850.0
2018-01-02 12:45:00,42.14,42.16,42.11,42.14,18301.0,30.3644,30.3788,30.3428,30.3644,18301.0
2018-01-02 12:50:00,42.15,42.16,42.1,42.13,15921.0,30.3716,30.3788,30.3356,30.3572,15921.0
2018-01-02 12:55:00,42.14,42.17,42.13,42.17,14348.0,30.3644,30.386,30.3572,30.386,14348.0
2018-01-02 13:00:00,42.16,42.2,42.14,42.19,13512.0,30.3788,30.4076,30.3644,30.4004,13512.0
2018-01-02 13:05:00,42.2,42.23,42.17,42.23,18511.0,30.4076,30.4293,30.386,30.4293,18511.0
2018-01-02 13:10:00,42.23,42.24,42.19,42.2,13619.0,30.4293,30.4365,30.4004,30.4076,13619.0
2018-01-02 13:15:00,42.2,42.2,42.14,42.16,17474.0,30.4076,30.4076,30.3644,30.3788,17474.0
2018-01-02 13:20:00,42.16,42.16,42.12,42.14,13413.0,30.3788,30.3788,30.35,30.3644,13413.0
2018-01-02 13:25:00,42.14,42.15,42.13,42.13,7316.0,30.3644,30.3716,30.3572,30.3572,7316.0
2018-01-02 13:30:00,42.14,42.17,42.13,42.17,7174.0,30.3644,30.386,30.3572,30.386,7174.0
2018-01-02 13:35:00,42.17,42.21,42.16,42.2,15369.0,30.386,30.4149,30.3788,30.4076,15369.0
2018-01-02 13:40:00,42.21,42.21,42.17,42.2,12787.0,30.4149,30.4149,30.386,30.4076,12787.0
2018-01-02 13:45:00,42.2,42.22,42.17,42.19,26373.0,30.4076,30.4221,30.386,30.4004,26373.0
2018-01-02 13:50:00,42.19,42.2,42.17,42.18,26824.0,30.4004,30.4076,30.386,30.3932,26824.0
2018-01-02 13:55:00,42.18,42.19,42.01,42.08,152818.0,30.3932,30.4004,30.2707,30.3212,152818.0
2018-01-02 14:00:00,42.08,42.09,42.0,42.04,48943.0,30.3212,30.3284,30.2635,30.2924,48943.0
2018-01-02 14:05:00,42.04,42.07,42.03,42.07,32820.0,30.2924,30.314,30.2852,30.314,32820.0
2018-01-02 14:10:00,42.06,42.06,42.0,42.04,21153.0,30.3068,30.3068,30.2635,30.2924,21153.0
2018-01-02 14:15:00,42.04,42.04,42.02,42.04,13709.0,30.2924,30.2924,30.2779,30.2924,13709.0
2018-01-02 14:20:00,42.04,42.06,42.01,42.04,32069.0,30.2924,30.3068,30.2707,30.2924,32069.0
2018-01-02 14:25:00,42.04,42.1,42.03,42.09,16526.0,30.2924,30.3356,30.2852,30.3284,16526.0
2018-01-02 14:30:00,42.09,42.16,42.09,42.13,25749.0,30.3284,30.3788,30.3284,30.3572,25749.0
2018-01-02 14:35:00,42.13,42.16,42.13,42.15,7334.0,30.3572,30.3788,30.3572,30.3716,7334.0
2018-01-02 14:40:00,42.15,42.2,42.15,42.2,35862.0,30.3716,30.4076,30.3716,30.4076,35862.0
2018-01-02 14:45:00,42.19,42.19,42.15,42.17,21968.0,30.4004,30.4004,30.3716,30.386,21968.0
2018-01-02 14:50:00,42.17,42.19,42.14,42.15,25458.0,30.386,30.4004,30.3644,30.3716,25458.0
2018-01-02 14:55:00,42.15,42.15,42.12,42.15,18360.0,30.3716,30.3716,30.35,30.3716,18360.0
2018-01-02 15:00:00,42.15,42.15,42.1,42.14,19784.0,30.3716,30.3716,30.3356,30.3644,19784.0
2018-01-02 15:05:00,42.14,42.15,42.12,42.15,15777.0,30.3644,30.3716,30.35,30.3716,15777.0
2018-01-02 15:10:00,42.14,42.19,42.12,42.19,22564.0,30.3644,30.4004,30.35,30.4004,22564.0
2018-01-02 15:15:00,42.19,42.22,42.17,42.21,60845.0,30.4004,30.4221,30.386,30.4149,60845.0
2018-01-02 15:20:00,42.21,42.24,42.2,42.22,65948.0,30.4149,30.4365,30.4076,30.4221,65948.0
2018-01-02 15:25:00,42.23,42.24,42.12,42.14,119643.0,30.4293,30.4365,30.35,30.3644,119643.0
2018-01-02 15:30:00,42.14,42.17,42.11,42.15,33966.0,30.3644,30.386,30.3428,30.3716,33966.0
2018-01-02 15:35:00,42.15,42.18,42.12,42.18,65062.0,30.3716,30.3932,30.35,30.3932,65062.0
2018-01-02 15:40:00,42.18,42.21,42.13,42.19,74743.0,30.3932,30.4149,30.3572,30.4004,74743.0
2018-01-02 15:45:00,42.2,42.21,42.16,42.19,73641.0,30.4076,30.4149,30.3788,30.4004,73641.0
2018-01-02 15:50:00,42.19,42.21,42.18,42.2,131880.0,30.4004,30.4149,30.3932,30.4076,131880.0
2018-01-02 15:55:00,42.2,42.25,42.15,42.24,280478.0,30.4076,30.4437,30.3716,30.4365,280478.0
2018-01-03 09:30:00,42.44,42.76,42.34,42.74,147323.0,30.5806,30.8112,30.5085,30.7967,147323.0
2018-01-03 09:35:00,42.74,42.92,42.73,42.81,112069.0,30.7967,30.9264,30.7895,30.8472,112069.0
2018-01-03 09:40:00,42.8,42.98,42.67,42.98,83022.0,30.84,30.9697,30.7463,30.9697,83022.0
2018-01-03 09:45:00,42.99,43.1,42.94,42.97,106543.0,30.9769,31.0562,30.9409,30.9625,106543.0
2018-01-03 09:50:00,42.92,42.93,42.76,42.85,73259.0,30.9264,30.9337,30.8112,30.876,73259.0
2018-01-03 09:55:00,42.85,42.94,42.83,42.92,19967.0,30.876,30.9409,30.8616,30.9264,19967.0
2018-01-03 10:00:00,42.9,43.06,42.83,43.05,64040.0,30.912,31.0273,30.8616,31.0201,64040.0
2018-01-03 10:05:00,43.04,43.06,42.96,43.01,52899.0,31.0129,31.0273,30.9553,30.9913,52899.0
2018-01-03 10:10:00,43.01,43.01,42.73,42.76,253390.0,30.9913,30.9913,30.7895,30.8112,253390.0
2018-01-03 10:15:00,42.76,42.83,42.74,42.77,42813.0,30.8112,30.8616,30.7967,30.8184,42813.0
2018-01-03 10:20:00,42.78,42.94,42.77,42.89,32757.0,30.8256,30.9409,30.8184,30.9048,32757.0
2018-01-03 10:25:00,42.87,42.99,42.84,42.86,37579.0,30.8904,30.9769,30.8688,30.8832,37579.0
2018-01-03 10:30:00,42.86,43.04,42.86,42.98,33292.0,30.8832,31.0129,30.8832,30.9697,33292.0
2018-01-03 10:35:00,42.98,42.99,42.91,42.94,38292.0,30.9697,30.9769,30.9192,30.9409,38292.0
2018-01-03 10:40:00,42.94,42.98,42.9,42.93,26297.0,30.9409,30.9697,30.912,30.9337,26297.0
2018-01-03 10:45:00,42.93,43.02,42.89,42.89,67037.0,30.9337,30.9985,30.9048,30.9048,67037.0
2018-01-03 10:50:00,42.9,42.91,42.82,42.88,30695.0,30.912,30.9192,30.8544,30.8976,30695.0
2018-01-03 10:55:00,42.88,42.91,42.83,42.89,29343.0,30.8976,30.9192,30.8616,30.9048,29343.0
2018-01-03 11:00:00,42.89,42.99,42.88,42.89,51605.0,30.9048,30.9769,30.8976,30.9048,51605.0
2018-01-03 11:05:00,42.88,42.92,42.87,42.91,34468.0,30.8976,30.9264,30.8904,30.9192,34468.0
2018-01-03 11:10:00,42.91,42.98,42.85,42.97,57781.0,30.9192,30.9697,30.876,30.9625,57781.0
2018-01-03 11:15:00,42.97,43.02,42.95,42.95,71594.0,30.9625,30.9985,30.9481,30.9481,71594.0
2018-01-03 11:20:00,42.94,42.95,42.86,42.9,35675.0,30.9409,30.9481,30.8832,30.912,35675.0
2018-01-03 11:25:00,42.91,42.93,42.79,42.81,58400.0,30.9192,30.9337,30.8328,30.8472,58400.0
2018-01-03 11:30:00,42.81,42.88,42.78,42.88,20098.0,30.8472,30.8976,30.8256,30.8976,20098.0
2018-01-03 11:35:00,42.88,42.98,42.88,42.91,35284.0,30.8976,30.9697,30.8976,30.9192,35284.0
2018-01-03 11:40:00,42.9,42.95,42.9,42.93,15320.0,30.912,30.9481,30.912,30.9337,15320.0
2018-01-03 11:45:00,42.94,42.98,42.93,42.95,28562.0,30.9409,30.9697,30.9337,30.9481,28562.0
2018-01-03 11:50:00,42.95,43.01,42.95,43.01,61216.0,30.9481,30.9913,30.9481,30.9913,61216.0
2018-01-03 11:55:00,43.01,43.01,42.95,42.96,31149.0,30.9913,30.9913,30.9481,30.9553,31149.0
2018-01-03 12:00:00,42.96,43.04,42.96,42.99,51621.0,30.9553,31.0129,30.9553,30.9769,51621.0
2018-01-03 12:05:00,42.98,43.12,42.98,43.12,39691.0,30.9697,31.0706,30.9697,31.0706,39691.0
2018-01-03 12:10:00,43.12,43.18,43.11,43.18,27646.0,31.0706,31.1138,31.0634,31.1138,27646.0
2018-01-03 12:15:00,43.17,43.2,43.12,43.18,16129.0,31.1066,31.1282,31.0706,31.1138,16129.0
2018-01-03 12:20:00,43.19,43.21,43.13,43.17,35485.0,31.121,31.1354,31.0778,31.1066,35485.0
2018-01-03 12:25:00,43.16,43.19,43.11,43.12,18351.0,31.0994,31.121,31.0634,31.0706,18351.0
2018-01-03 12:30:00,43.12,43.22,43.12,43.22,22182.0,31.0706,31.1426,31.0706,31.1426,22182.0
2018-01-03 12:35:00,43.22,43.28,43.21,43.25,18447.0,31.1426,31.1859,31.1354,31.1642,18447.0
2018-01-03 12:40:00,43.24,43.25,43.08,43.1,133566.0,31.157,31.1642,31.0417,31.0562,133566.0
2018-01-03 12:45:00,43.1,43.16,43.07,43.15,31590.0,31.0562,31.0994,31.0345,31.0922,31590.0
2018-01-03 12:50:00,43.15,43.15,43.09,43.13,27495.0,31.0922,31.0922,31.0489,31.0778,27495.0
2018-01-03 12:55:00,43.12,43.12,43.0,43.01,18745.0,31.0706,31.0706,30.9841,30.9913,18745.0
2018-01-03 13:00:00,43.01,43.08,43.01,43.07,21419.0,30.9913,31.0417,30.9913,31.0345,21419.0
2018-01-03 13:05:00,43.07,43.13,43.07,43.09,21784.0,31.0345,31.0778,31.0345,31.0489,21784.0
2018-01-03 13:10:00,43.08,43.12,43.04,43.04,35352.0,31.0417,31.0706,31.0129,31.0129,35352.0
2018-01-03 13:15:00,43.05,43.08,43.01,43.02,12606.0,31.0201,31.0417,30.9913,30.9985,12606.0
2018-01-03 13:20:00,43.01,43.01,42.96,43.0,36240.0,30.9913,30.9913,30.9553,30.9841,36240.0
2018-01-03 13:25:00,43.0,43.04,42.98,43.01,40758.0,30.9841,31.0129,30.9697,30.9913,40758.0
2018-01-03 13:30:00,43.02,43.03,42.98,42.98,25316.0,30.9985,31.0057,30.9697,30.9697,25316.0
2018-01-03 13:35:00,42.98,42.99,42.88,42.88,34692.0,30.9697,30.9769,30.8976,30.8976,34692.0
2018-01-03 13:40:00,42.88,42.88,42.8,42.84,39536.0,30.8976,30.8976,30.84,30.8688,39536.0
2018-01-03 13:45:00,42.84,42.89,42.8,42.83,22137.0,30.8688,30.9048,30.84,30.8616,22137.0
2018-01-03 13:50:00,42.83,42.91,42.83,42.88,22810.0,30.8616,30.9192,30.8616,30.8976,22810.0
2018-01-03 13:55:00,42.87,42.87,42.82,42.87,23297.0,30.8904,30.8904,30.8544,30.8904,23297.0
2018-01-03 14:00:00,42.87,42.88,42.77,42.78,24193.0,30.8904,30.8976,30.8184,30.8256,24193.0
2018-01-03 14:05:00,42.78,42.86,42.76,42.76,19794.0,30.8256,30.8832,30.8112,30.8112,19794.0
2018-01-03 14:10:00,42.76,42.84,42.75,42.8,23794.0,30.8112,30.8688,30.804,30.84,23794.0
2018-01-03 14:15:00,42.8,42.81,42.73,42.77,13422.0,30.84,30.8472,30.7895,30.8184,13422.0
2018-01-03 14:20:00,42.76,42.81,42.75,42.75,58467.0,30.8112,30.8472,30.804,30.804,58467.0
2018-01-03 14:25:00,42.75,42.82,42.71,42.81,22261.0,30.804,30.8544,30.7751,30.8472,22261.0
2018-01-03 14:30:00,42.81,42.89,42.8,42.83,25524.0,30.8472,30.9048,30.84,30.8616,25524.0
2018-01-03 14:35:00,42.84,42.91,42.83,42.87,29534.0,30.8688,30.9192,30.8616,30.8904,29534.0
2018-01-03 14:40:00,42.86,42.91,42.84,42.9,18173.0,30.8832,30.9192,30.8688,30.912,18173.0
2018-01-03 14:45:00,42.91,42.92,42.86,42.89,14976.0,30.9192,30.9264,30.8832,30.9048,14976.0
2018-01-03 14:50:00,42.89,42.9,42.85,42.86,18397.0,30.9048,30.912,30.876,30.8832,18397.0
2018-01-03 14:55:00,42.86,42.92,42.84,42.91,39785.0,30.8832,30.9264,30.8688,30.9192,39785.0
2018-01-03 15:00:00,42.9,42.95,42.86,42.91,21477.0,30.912,30.9481,30.8832,30.9192,21477.0
2018-01-03 15:05:00,42.91,42.97,42.89,42.97,17128.0,30.9192,30.9625,30.9048,30.9625,17128.0
2018-01-03 15:10:00,42.97,42.97,42.93,42.94,23588.0,30.9625,30.9625,30.9337,30.9409,23588.0
2018-01-03 15:15:00,42.95,42.98,42.92,42.93,23215.0,30.9481,30.9697,30.9264,30.9337,23215.0
2018-01-03 15:20:00,42.93,42.96,42.92,42.93,26451.0,30.9337,30.9553,30.9264,30.9337,26451.0
2018-01-03 15:25:00,42.93,42.96,42.91,42.92,27331.0,30.9337,30.9553,30.9192,30.9264,27331.0
2018-01-03 15:30:00,42.93,42.93,42.87,42.88,37461.0,30.9337,30.9337,30.8904,30.8976,37461.0
2018-01-03 15:35:00,42.88,42.88,42.79,42.81,38448.0,30.8976,30.8976,30.8328,30.8472,38448.0
2018-01-03 15:40:00,42.8,42.8,42.72,42.76,48098.0,30.84,30.84,30.7823,30.8112,48098.0
2018-01-03 15:45:00,42.77,42.82,42.74,42.77,86864.0,30.8184,30.8544,30.7967,30.8184,86864.0
2018-01-03 15:50:00,42.77,42.78,42.7,42.73,89214.0,30.8184,30.8256,30.7679,30.7895,89214.0
2018-01-03 15:55:00,42.74,42.75,42.7,42.71,144869.0,30.7967,30.804,30.7679,30.7751,144869.0
2018-01-04 09:30:00,42.88,42.89,42.61,42.67,58827.0,30.8976,30.9048,30.7031,30.7463,58827.0
2018-01-04 09:35:00,42.73,42.74,42.53,42.55,48096.0,30.7895,30.7967,30.6454,30.6598,48096.0
2018-01-04 09:40:00,42.54,42.57,42.39,42.4,48853.0,30.6526,30.6743,30.5446,30.5518,48853.0
2018-01-04 09:45:00,42.39,42.49,42.29,42.47,57530.0,30.5446,30.6166,30.4725,30.6022,57530.0
2018-01-04 09:50:00,42.48,42.81,42.47,42.76,27358.0,30.6094,30.8472,30.6022,30.8112,27358.0
2018-01-04 09:55:00,42.74,42.92,42.72,42.86,63398.0,30.7967,30.9264,30.7823,30.8832,63398.0
2018-01-04 10:00:00,42.87,42.92,42.77,42.79,25123.0,30.8904,30.9264,30.8184,30.8328,25123.0
2018-01-04 10:05:00,42.77,42.84,42.72,42.8,19669.0,30.8184,30.8688,30.7823,30.84,19669.0
2018-01-04 10:10:00,42.79,42.79,42.72,42.74,14929.0,30.8328,30.8328,30.7823,30.7967,14929.0
2018-01-04 10:15:00,42.74,42.83,42.72,42.72,39070.0,30.7967,30.8616,30.7823,30.7823,39070.0
2018-01-04 10:20:00,42.73,42.74,42.58,42.63,31749.0,30.7895,30.7967,30.6815,30.7175,31749.0
2018-01-04 10:25:00,42.62,42.8,42.6,42.8,19320.0,30.7103,30.84,30.6959,30.84,19320.0
2018-01-04 10:30:00,42.78,42.86,42.77,42.81,62859.0,30.8256,30.8832,30.8184,30.8472,62859.0
2018-01-04 10:35:00,42.83,42.86,42.79,42.82,28591.0,30.8616,30.8832,30.8328,30.8544,28591.0
2018-01-04 10:40:00,42.82,42.88,42.77,42.8,41789.0,30.8544,30.8976,30.8184,30.84,41789.0
2018-01-04 10:45:00,42.81,42.81,42.74,42.77,24797.0,30.8472,30.8472,30.7967,30.8184,24797.0
2018-01-04 10:50:00,42.77,42.83,42.77,42.77,19426.0,30.8184,30.8616,30.8184,30.8184,19426.0
2018-01-04 10:55:00,42.78,42.84,42.71,42.72,49074.0,30.8256,30.8688,30.7751,30.7823,49074.0
2018-01-04 11:00:00,42.69,42.77,42.61,42.73,41920.0,30.7607,30.8184,30.7031,30.7895,41920.0
2018-01-04 11:05:00,42.73,42.79,42.71,42.72,33704.0,30.7895,30.8328,30.7751,30.7823,33704.0
2018-01-04 11:10:00,42.71,42.83,42.71,42.8,33304.0,30.7751,30.8616,30.7751,30.84,33304.0
2018-01-04 11:15:00,42.8,42.98,42.8,42.97,45738.0,30.84,30.9697,30.84,30.9625,45738.0
2018-01-04 11:20:00,42.97,43.17,42.97,43.16,71212.0,30.9625,31.1066,30.9625,31.0994,71212.0
2018-01-04 11:25:00,43.16,43.18,43.07,43.08,23826.0,31.0994,31.1138,31.0345,31.0417,23826.0
2018-01-04 11:30:00,43.07,43.12,43.04,43.04,21789.0,31.0345,31.0706,31.0129,31.0129,21789.0
2018-01-04 11:35:00,43.04,43.11,43.01,43.11,17170.0,31.0129,31.0634,30.9913,31.0634,17170.0
2018-01-04 11:40:00,43.11,43.12,42.97,42.97,30986.0,31.0634,31.0706,30.9625,30.9625,30986.0
2018-01-04 11:45:00,42.97,43.03,42.97,43.03,11264.0,30.9625,31.0057,30.9625,31.0057,11264.0
2018-01-04 11:50:00,43.03,43.08,43.02,43.03,25820.0,31.0057,31.0417,30.9985,31.0057,25820.0
2018-01-04 11:55:00,43.03,43.05,43.02,43.05,15231.0,31.0057,31.0201,30.9985,31.0201,15231.0
2018-01-04 12:00:00,43.04,43.1,43.01,43.09,11581.0,31.0129,31.0562,30.9913,31.0489,11581.0
2018-01-04 12:05:00,43.09,43.12,43.08,43.12,9335.0,31.0489,31.0706,31.0417,31.0706,9335.0
2018-01-04 12:10:00,43.12,43.13,43.08,43.1,22826.0,31.0706,31.0778,31.0417,31.0562,22826.0
2018-01-04 12:15:00,43.11,43.13,43.05,43.08,16921.0,31.0634,31.0778,31.0201,31.0417,16921.0
2018-01-04 12:20:00,43.07,43.08,43.01,43.03,34669.0,31.0345,31.0417,30.9913,31.0057,34669.0
2018-01-04 12:25:00,43.02,43.09,43.01,43.06,20143.0,30.9985,31.0489,30.9913,31.0273,20143.0
2018-01-04 12:30:00,43.08,43.12,43.05,43.08,15044.0,31.0417,31.0706,31.0201,31.0417,15044.0
2018-01-04 12:35:00,43.07,43.07,43.0,43.01,13807.0,31.0345,31.0345,30.9841,30.9913,13807.0
2018-01-04 12:40:00,43.01,43.09,43.01,43.07,13729.0,30.9913,31.0489,30.9913,31.0345,13729.0
2018-01-04 12:45:00,43.08,43.08,43.04,43.06,11347.0,31.0417,31.0417,31.0129,31.0273,11347.0
2018-01-04 12:50:00,43.05,43.05,42.97,42.99,36754.0,31.0201,31.0201,30.9625,30.9769,36754.0
2018-01-04 12:55:00,42.98,43.04,42.97,43.03,200322.0,30.9697,31.0129,30.9625,31.0057,200322.0
2018-01-04 13:00:00,43.03,43.04,42.97,43.03,48657.0,31.0057,31.0129,30.9625,31.0057,48657.0
2018-01-04 13:05:00,43.02,43.06,43.0,43.0,20241.0,30.9985,31.0273,30.9841,30.9841,20241.0
2018-01-04 13:10:00,43.01,43.05,42.99,43.01,21632.0,30.9913,31.0201,30.9769,30.9913,21632.0
2018-01-04 13:15:00,43.02,43.06,43.01,43.04,16498.0,30.9985,31.0273,30.9913,31.0129,16498.0
2018-01-04 13:20:00,43.04,43.05,42.98,43.01,13448.0,31.0129,31.0201,30.9697,30.9913,13448.0
2018-01-04 13:25:00,43.01,43.03,42.97,43.03,13871.0,30.9913,31.0057,30.9625,31.0057,13871.0
2018-01-04 13:30:00,43.03,43.06,43.01,43.06,25150.0,31.0057,31.0273,30.9913,31.0273,25150.0
2018-01-04 13:35:00,43.05,43.06,43.04,43.06,11326.0,31.0201,31.0273,31.0129,31.0273,11326.0
2018-01-04 13:40:00,43.05,43.06,43.0,43.06,17478.0,31.0201,31.0273,30.9841,31.0273,17478.0
2018-01-04 13:45:00,43.06,43.06,42.99,43.0,24566.0,31.0273,31.0273,30.9769,30.9841,24566.0
2018-01-04 13:50:00,43.01,43.02,42.98,43.01,26407.0,30.9913,30.9985,30.9697,30.9913,26407.0
2018-01-04 13:55:00,43.01,43.04,42.98,43.04,36051.0,30.9913,31.0129,30.9697,31.0129,36051.0
2018-01-04 14:00:00,43.04,43.1,43.03,43.1,38154.0,31.0129,31.0562,31.0057,31.0562,38154.0
2018-01-04 14:05:00,43.1,43.11,42.99,43.01,32707.0,31.0562,31.0634,30.9769,30.9913,32707.0
2018-01-04 14:10:00,43.01,43.06,43.01,43.05,12252.0,30.9913,31.0273,30.9913,31.0201,12252.0
2018-01-04 14:15:00,43.05,43.07,43.04,43.04,16374.0,31.0201,31.0345,31.0129,31.0129,16374.0
2018-01-04 14:20:00,43.04,43.07,43.01,43.05,32452.0,31.0129,31.0345,30.9913,31.0201,32452.0
2018-01-04 14:25:00,43.04,43.08,43.02,43.02,30885.0,31.0129,31.0417,30.9985,30.9985,30885.0
2018-01-04 14:30:00,43.02,43.02,42.98,43.0,35353.0,30.9985,30.9985,30.9697,30.9841,35353.0
2018-01-04 14:35:00,43.01,43.11,43.01,43.09,54726.0,30.9913,31.0634,30.9913,31.0489,54726.0
2018-01-04 14:40:00,43.1,43.13,43.09,43.13,20795.0,31.0562,31.0778,31.0489,31.0778,20795.0
2018-01-04 14:45:00,43.12,43.14,43.1,43.14,19582.0,31.0706,31.085,31.0562,31.085,19582.0
2018-01-04 14:50:00,43.13,43.16,43.13,43.16,31063.0,31.0778,31.0994,31.0778,31.0994,31063.0
2018-01-04 14:55:00,43.15,43.2,43.14,43.17,48202.0,31.0922,31.1282,31.085,31.1066,48202.0
2018-01-04 15:00:00,43.17,43.2,43.16,43.19,22454.0,31.1066,31.1282,31.0994,31.121,22454.0
2018-01-04 15:05:00,43.18,43.18,43.13,43.14,37179.0,31.1138,31.1138,31.0778,31.085,37179.0
2018-01-04 15:10:00,43.14,43.16,43.1,43.12,75118.0,31.085,31.0994,31.0562,31.0706,75118.0
2018-01-04 15:15:00,43.12,43.17,43.11,43.13,37632.0,31.0706,31.1066,31.0634,31.0778,37632.0
2018-01-04 15:20:00,43.13,43.16,43.13,43.15,30229.0,31.0778,31.0994,31.0778,31.0922,30229.0
2018-01-04 15:25:00,43.15,43.21,43.12,43.21,38924.0,31.0922,31.1354,31.0706,31.1354,38924.0
2018-01-04 15:30:00,43.2,43.2,43.14,43.17,65567.0,31.1282,31.1282,31.085,31.1066,65567.0
2018-01-04 15:35:00,43.16,43.28,43.16,43.26,82275.0,31.0994,31.1859,31.0994,31.1714,82275.0
2018-01-04 15:40:00,43.26,43.28,43.22,43.23,60954.0,31.1714,31.1859,31.1426,31.1498,60954.0
2018-01-04 15:45:00,43.24,43.29,43.23,43.29,75268.0,31.157,31.1931,31.1498,31.1931,75268.0
2018-01-04 15:50:00,43.29,43.29,43.2,43.22,160228.0,31.1931,31.1931,31.1282,31.1426,160228.0
2018-01-04 15:55:00,43.22,43.29,43.2,43.23,259128.0,31.1426,31.1931,31.1282,31.1498,259128.0
2018-01-05 09:30:00,43.07,43.09,42.66,42.74,79120.0,31.0345,31.0489,30.7391,30.7967,79120.0
2018-01-05 09:35:00,42.74,42.81,42.61,42.64,48522.0,30.7967,30.8472,30.7031,30.7247,48522.0
2018-01-05 09:40:00,42.65,42.94,42.57,42.87,96608.0,30.7319,30.9409,30.6743,30.8904,96608.0
2018-01-05 09:45:00,42.88,43.07,42.88,42.97,44284.0,30.8976,31.0345,30.8976,30.9625,44284.0
2018-01-05 09:50:00,42.97,43.1,42.91,43.05,58158.0,30.9625,31.0562,30.9192,31.0201,58158.0
2018-01-05 09:55:00,43.05,43.13,42.92,42.94,38896.0,31.0201,31.0778,30.9264,30.9409,38896.0
2018-01-05 10:00:00,42.94,43.01,42.91,42.91,34470.0,30.9409,30.9913,30.9192,30.9192,34470.0
2018-01-05 10:05:00,42.9,42.94,42.87,42.9,31355.0,30.912,30.9409,30.8904,30.912,31355.0
2018-01-05 10:10:00,42.89,42.93,42.83,42.92,41191.0,30.9048,30.9337,30.8616,30.9264,41191.0
2018-01-05 10:15:00,42.94,42.94,42.73,42.73,46395.0,30.9409,30.9409,30.7895,30.7895,46395.0
2018-01-05 10:20:00,42.73,42.79,42.66,42.69,53657.0,30.7895,30.8328,30.7391,30.7607,53657.0
2018-01-05 10:25:00,42.69,42.81,42.65,42.81,46748.0,30.7607,30.8472,30.7319,30.8472,46748.0
2018-01-05 10:30:00,42.82,42.88,42.79,42.8,59703.0,30.8544,30.8976,30.8328,30.84,59703.0
2018-01-05 10:35:00,42.81,42.84,42.77,42.81,64376.0,30.8472,30.8688,30.8184,30.8472,64376.0
2018-01-05 10:40:00,42.81,42.81,42.77,42.78,62260.0,30.8472,30.8472,30.8184,30.8256,62260.0
2018-01-05 10:45:00,42.79,42.84,42.74,42.77,40399.0,30.8328,30.8688,30.7967,30.8184,40399.0
2018-01-05 10:50:00,42.77,42.77,42.67,42.73,40701.0,30.8184,30.8184,30.7463,30.7895,40701.0
2018-01-05 10:55:00,42.73,42.79,42.72,42.76,32415.0,30.7895,30.8328,30.7823,30.8112,32415.0
2018-01-05 11:00:00,42.77,42.78,42.71,42.73,22984.0,30.8184,30.8256,30.7751,30.7895,22984.0
2018-01-05 11:05:00,42.73,42.85,42.73,42.81,73278.0,30.7895,30.876,30.7895,30.8472,73278.0
2018-01-05 11:10:00,42.81,42.87,42.78,42.84,22808.0,30.8472,30.8904,30.8256,30.8688,22808.0
2018-01-05 11:15:00,42.83,42.86,42.8,42.82,35419.0,30.8616,30.8832,30.84,30.8544,35419.0
2018-01-05 11:20:00,42.83,42.9,42.81,42.86,33822.0,30.8616,30.912,30.8472,30.8832,33822.0
2018-01-05 11:25:00,42.87,42.96,42.86,42.95,27557.0,30.8904,30.9553,30.8832,30.9481,27557.0
2018-01-05 11:30:00,42.95,42.99,42.88,42.98,37175.0,30.9481,30.9769,30.8976,30.9697,37175.0
2018-01-05 11:35:00,42.99,43.14,42.99,43.09,59893.0,30.9769,31.085,30.9769,31.0489,59893.0
2018-01-05 11:40:00,43.1,43.12,43.0,43.05,37402.0,31.0562,31.0706,30.9841,31.0201,37402.0
2018-01-05 11:45:00,43.06,43.09,43.04,43.07,17196.0,31.0273,31.0489,31.0129,31.0345,17196.0
2018-01-05 11:50:00,43.09,43.18,43.09,43.18,31352.0,31.0489,31.1138,31.0489,31.1138,31352.0
2018-01-05 11:55:00,43.18,43.27,43.18,43.21,61599.0,31.1138,31.1786,31.1138,31.1354,61599.0
2018-01-05 12:00:00,43.21,43.21,43.15,43.18,28722.0,31.1354,31.1354,31.0922,31.1138,28722.0
2018-01-05 12:05:00,43.18,43.2,43.08,43.18,27212.0,31.1138,31.1282,31.0417,31.1138,27212.0
2018-01-05 12:10:00,43.2,43.21,43.14,43.14,22342.0,31.1282,31.1354,31.085,31.085,22342.0
2018-01-05 12:15:00,43.14,43.18,43.13,43.15,22727.0,31.085,31.1138,31.0778,31.0922,22727.0
2018-01-05 12:20:00,43.14,43.16,43.11,43.13,30406.0,31.085,31.0994,31.0634,31.0778,30406.0
2018-01-05 12:25:00,43.12,43.12,43.08,43.1,21081.0,31.0706,31.0706,31.0417,31.0562,21081.0
2018-01-05 12:30:00,43.11,43.15,43.08,43.13,23054.0,31.0634,31.0922,31.0417,31.0778,23054.0
2018-01-05 12:35:00,43.12,43.14,43.05,43.06,25010.0,31.0706,31.085,31.0201,31.0273,25010.0
2018-01-05 12:40:00,43.06,43.1,43.03,43.04,16807.0,31.0273,31.0562,31.0057,31.0129,16807.0
2018-01-05 12:45:00,43.03,43.08,43.03,43.07,32343.0,31.0057,31.0417,31.0057,31.0345,32343.0
2018-01-05 12:50:00,43.06,43.12,43.05,43.08,13579.0,31.0273,31.0706,31.0201,31.0417,13579.0
2018-01-05 12:55:00,43.07,43.1,43.04,43.07,41004.0,31.0345,31.0562,31.0129,31.0345,41004.0
2018-01-05 13:00:00,43.07,43.13,43.07,43.12,16621.0,31.0345,31.0778,31.0345,31.0706,16621.0
2018-01-05 13:05:00,43.12,43.12,43.07,43.08,27002.0,31.0706,31.0706,31.0345,31.0417,27002.0
2018-01-05 13:10:00,43.07,43.08,43.02,43.04,66848.0,31.0345,31.0417,30.9985,31.0129,66848.0
2018-01-05 13:15:00,43.04,43.07,43.03,43.06,15058.0,31.0129,31.0345,31.0057,31.0273,15058.0
2018-01-05 13:20:00,43.07,43.08,42.98,43.02,30743.0,31.0345,31.0417,30.9697,30.9985,30743.0
2018-01-05 13:25:00,43.02,43.04,42.99,43.02,11688.0,30.9985,31.0129,30.9769,30.9985,11688.0
2018-01-05 13:30:00,43.02,43.03,42.98,42.99,10420.0,30.9985,31.0057,30.9697,30.9769,10420.0
2018-01-05 13:35:00,42.99,43.02,42.99,43.01,9224.0,30.9769,30.9985,30.9769,30.9913,9224.0
2018-01-05 13:40:00,43.01,43.05,43.0,43.03,13751.0,30.9913,31.0201,30.9841,31.0057,13751.0
2018-01-05 13:45:00,43.02,43.04,42.98,42.98,10603.0,30.9985,31.0129,30.9697,30.9697,10603.0
2018-01-05 13:50:00,42.98,43.02,42.98,42.98,13184.0,30.9697,30.9985,30.9697,30.9697,13184.0
2018-01-05 13:55:00,42.99,43.01,42.99,43.0,13844.0,30.9769,30.9913,30.9769,30.9841,13844.0
2018-01-05 14:00:00,42.99,43.0,42.96,42.97,18670.0,30.9769,30.9841,30.9553,30.9625,18670.0
2018-01-05 14:05:00,42.96,42.97,42.91,42.93,29687.0,30.9553,30.9625,30.9192,30.9337,29687.0
2018-01-05 14:10:00,42.94,42.95,42.92,42.95,13625.0,30.9409,30.9481,30.9264,30.9481,13625.0
2018-01-05 14:15:00,42.95,42.96,42.94,42.96,40197.0,30.9481,30.9553,30.9409,30.9553,40197.0
2018-01-05 14:20:00,42.96,42.98,42.94,42.97,45418.0,30.9553,30.9697,30.9409,30.9625,45418.0
2018-01-05 14:25:00,42.98,43.01,42.96,43.0,35181.0,30.9697,30.9913,30.9553,30.9841,35181.0
2018-01-05 14:30:00,43.01,43.01,42.96,43.0,15792.0,30.9913,30.9913,30.9553,30.9841,15792.0
2018-01-05 14:35:00,43.0,43.01,42.98,43.0,17826.0,30.9841,30.9913,30.9697,30.9841,17826.0
2018-01-05 14:40:00,43.0,43.02,42.97,42.98,17656.0,30.9841,30.9985,30.9625,30.9697,17656.0
2018-01-05 14:45:00,42.98,43.04,42.97,43.03,27037.0,30.9697,31.0129,30.9625,31.0057,27037.0
2018-01-05 14:50:00,43.03,43.03,42.99,43.01,25473.0,31.0057,31.0057,30.9769,30.9913,25473.0
2018-01-05 14:55:00,43.01,43.04,42.99,43.02,36451.0,30.9913,31.0129,30.9769,30.9985,36451.0
2018-01-05 15:00:00,43.02,43.03,42.98,43.0,19312.0,30.9985,31.0057,30.9697,30.9841,19312.0
2018-01-05 15:05:00,43.0,43.08,42.99,43.07,34760.0,30.9841,31.0417,30.9769,31.0345,34760.0
2018-01-05 15:10:00,43.07,43.08,42.99,43.01,42356.0,31.0345,31.0417,30.9769,30.9913,42356.0
2018-01-05 15:15:00,43.02,43.05,43.01,43.01,44815.0,30.9985,31.0201,30.9913,30.9913,44815.0
2018-01-05 15:20:00,43.02,43.05,42.99,43.04,32111.0,30.9985,31.0201,30.9769,31.0129,32111.0
2018-01-05 15:25:00,43.04,43.07,43.01,43.05,39025.0,31.0129,31.0345,30.9913,31.0201,39025.0
2018-01-05 15:30:00,43.05,43.07,43.02,43.03,107573.0,31.0201,31.0345,30.9985,31.0057,107573.0
2018-01-05 15:35:00,43.03,43.09,43.02,43.06,58036.0,31.0057,31.0489,30.9985,31.0273,58036.0
2018-01-05 15:40:00,43.07,43.09,43.02,43.02,47303.0,31.0345,31.0489,30.9985,30.9985,47303.0
2018-01-05 15:45:00,43.03,43.11,43.03,43.07,86866.0,31.0057,31.0634,31.0057,31.0345,86866.0
2018-01-05 15:50:00,43.07,43.11,43.06,43.08,109601.0,31.0345,31.0634,31.0273,31.0417,109601.0
2018-01-05 15:55:00,43.08,43.13,43.07,43.1,235836.0,31.0417,31.0778,31.0345,31.0562,235836.0
2018-01-08 09:30:00,43.13,43.15,42.69,42.89,92868.0,31.0778,31.0922,30.7607,30.9048,92868.0
2018-01-08 09:35:00,42.91,42.96,42.77,42.79,47208.0,30.9192,30.9553,30.8184,30.8328,47208.0
2018-01-08 09:40:00,42.79,42.79,42.56,42.67,54454.0,30.8328,30.8328,30.667,30.7463,54454.0
2018-01-08 09:45:00,42.67,42.69,42.6,42.61,54576.0,30.7463,30.7607,30.6959,30.7031,54576.0
2018-01-08 09:50:00,42.61,42.84,42.59,42.79,82974.0,30.7031,30.8688,30.6887,30.8328,82974.0
2018-01-08 09:55:00,42.8,42.83,42.75,42.76,41516.0,30.84,30.8616,30.804,30.8112,41516.0
2018-01-08 10:00:00,42.75,42.93,42.73,42.77,71483.0,30.804,30.9337,30.7895,30.8184,71483.0
2018-01-08 10:05:00,42.77,43.04,42.77,42.98,89109.0,30.8184,31.0129,30.8184,30.9697,89109.0
2018-01-08 10:10:00,42.99,43.0,42.81,42.86,24380.0,30.9769,30.9841,30.8472,30.8832,24380.0
2018-01-08 10:15:00,42.88,42.92,42.87,42.89,25106.0,30.8976,30.9264,30.8904,30.9048,25106.0
2018-01-08 10:20:00,42.9,42.99,42.87,42.92,71394.0,30.912,30.9769,30.8904,30.9264,71394.0
2018-01-08 10:25:00,42.93,42.98,42.9,42.94,39722.0,30.9337,30.9697,30.912,30.9409,39722.0
2018-01-08 10:30:00,42.95,43.09,42.95,43.05,79989.0,30.9481,31.0489,30.9481,31.0201,79989.0
2018-01-08 10:35:00,43.05,43.05,42.96,42.97,57648.0,31.0201,31.0201,30.9553,30.9625,57648.0
2018-01-08 10:40:00,42.98,42.98,42.87,42.87,38705.0,30.9697,30.9697,30.8904,30.8904,38705.0
2018-01-08 10:45:00,42.86,42.9,42.76,42.88,39587.0,30.8832,30.912,30.8112,30.8976,39587.0
2018-01-08 10:50:00,42.88,42.98,42.86,42.96,42295.0,30.8976,30.9697,30.8832,30.9553,42295.0
2018-01-08 10:55:00,42.96,43.0,42.95,43.0,32875.0,30.9553,30.9841,30.9481,30.9841,32875.0
2018-01-08 11:00:00,42.99,43.03,42.93,43.0,40118.0,30.9769,31.0057,30.9337,30.9841,40118.0
2018-01-08 11:05:00,43.0,43.08,42.99,43.06,41076.0,30.9841,31.0417,30.9769,31.0273,41076.0
2018-01-08 11:10:00,43.07,43.13,43.07,43.08,57487.0,31.0345,31.0778,31.0345,31.0417,57487.0
2018-01-08 11:15:00,43.08,43.1,42.97,42.97,28319.0,31.0417,31.0562,30.9625,30.9625,28319.0
2018-01-08 11:20:00,42.97,43.02,42.92,42.96,52556.0,30.9625,30.9985,30.9264,30.9553,52556.0
2018-01-08 11:25:00,42.97,43.01,42.89,42.91,23088.0,30.9625,30.9913,30.9048,30.9192,23088.0
2018-01-08 11:30:00,42.9,42.99,42.9,42.97,27408.0,30.912,30.9769,30.912,30.9625,27408.0
2018-01-08 11:35:00,42.96,43.07,42.95,43.02,40479.0,30.9553,31.0345,30.9481,30.9985,40479.0
2018-01-08 11:40:00,43.03,43.05,42.99,43.04,36630.0,31.0057,31.0201,30.9769,31.0129,36630.0
2018-01-08 11:45:00,43.04,43.06,43.0,43.04,24517.0,31.0129,31.0273,30.9841,31.0129,24517.0
2018-01-08 11:50:00,43.05,43.09,43.04,43.06,25599.0,31.0201,31.0489,31.0129,31.0273,25599.0
2018-01-08 11:55:00,43.07,43.1,43.04,43.09,23330.0,31.0345,31.0562,31.0129,31.0489,23330.0
2018-01-08 12:00:00,43.09,43.14,43.08,43.13,49413.0,31.0489,31.085,31.0417,31.0778,49413.0
2018-01-08 12:05:00,43.13,43.19,43.09,43.09,16309.0,31.0778,31.121,31.0489,31.0489,16309.0
2018-01-08 12:10:00,43.09,43.09,43.02,43.02,25273.0,31.0489,31.0489,30.9985,30.9985,25273.0
2018-01-08 12:15:00,43.03,43.09,43.02,43.07,15758.0,31.0057,31.0489,30.9985,31.0345,15758.0
2018-01-08 12:20:00,43.07,43.07,43.04,43.04,12337.0,31.0345,31.0345,31.0129,31.0129,12337.0
2018-01-08 12:25:00,43.05,43.1,43.05,43.07,14025.0,31.0201,31.0562,31.0201,31.0345,14025.0
2018-01-08 12:30:00,43.07,43.11,43.07,43.09,10447.0,31.0345,31.0634,31.0345,31.0489,10447.0
2018-01-08 12:35:00,43.09,43.11,43.08,43.11,10397.0,31.0489,31.0634,31.0417,31.0634,10397.0
2018-01-08 12:40:00,43.11,43.11,43.04,43.08,14808.0,31.0634,31.0634,31.0129,31.0417,14808.0
2018-01-08 12:45:00,43.07,43.11,43.05,43.1,18520.0,31.0345,31.0634,31.0201,31.0562,18520.0
2018-01-08 12:50:00,43.1,43.1,43.06,43.1,13805.0,31.0562,31.0562,31.0273,31.0562,13805.0
2018-01-08 12:55:00,43.11,43.14,43.09,43.14,16353.0,31.0634,31.085,31.0489,31.085,16353.0
2018-01-08 13:00:00,43.13,43.16,43.11,43.16,13921.0,31.0778,31.0994,31.0634,31.0994,13921.0
2018-01-08 13:05:00,43.15,43.23,43.14,43.23,45632.0,31.0922,31.1498,31.085,31.1498,45632.0
2018-01-08 13:10:00,43.23,43.25,43.19,43.21,29467.0,31.1498,31.1642,31.121,31.1354,29467.0
2018-01-08 13:15:00,43.22,43.24,43.09,43.24,38165.0,31.1426,31.157,31.0489,31.157,38165.0
2018-01-08 13:20:00,43.23,43.28,43.22,43.27,20894.0,31.1498,31.1859,31.1426,31.1786,20894.0
2018-01-08 13:25:00,43.28,43.32,43.26,43.32,14498.0,31.1859,31.2147,31.1714,31.2147,14498.0
2018-01-08 13:30:00,43.32,43.37,43.31,43.34,19567.0,31.2147,31.2507,31.2075,31.2291,19567.0
2018-01-08 13:35:00,43.35,43.41,43.35,43.37,17214.0,31.2363,31.2795,31.2363,31.2507,17214.0
2018-01-08 13:40:00,43.37,43.38,43.31,43.33,16748.0,31.2507,31.2579,31.2075,31.2219,16748.0
2018-01-08 13:45:00,43.33,43.35,43.29,43.33,12847.0,31.2219,31.2363,31.1931,31.2219,12847.0
2018-01-08 13:50:00,43.33,43.35,43.31,43.35,15900.0,31.2219,31.2363,31.2075,31.2363,15900.0
2018-01-08 13:55:00,43.35,43.36,43.29,43.3,48637.0,31.2363,31.2435,31.1931,31.2003,48637.0
2018-01-08 14:00:00,43.3,43.31,43.26,43.3,28366.0,31.2003,31.2075,31.1714,31.2003,28366.0
2018-01-08 14:05:00,43.3,43.3,43.28,43.3,17400.0,31.2003,31.2003,31.1859,31.2003,17400.0
2018-01-08 14:10:00,43.29,43.32,43.28,43.29,69439.0,31.1931,31.2147,31.1859,31.1931,69439.0
2018-01-08 14:15:00,43.29,43.31,43.17,43.25,131995.0,31.1931,31.2075,31.1066,31.1642,131995.0
2018-01-08 14:20:00,43.24,43.26,43.23,43.25,24538.0,31.157,31.1714,31.1498,31.1642,24538.0
2018-01-08 14:25:00,43.26,43.28,43.22,43.23,16338.0,31.1714,31.1859,31.1426,31.1498,16338.0
2018-01-08 14:30:00,43.23,43.25,43.2,43.22,18445.0,31.1498,31.1642,31.1282,31.1426,18445.0
2018-01-08 14:35:00,43.22,43.24,43.21,43.23,20911.0,31.1426,31.157,31.1354,31.1498,20911.0
2018-01-08 14:40:00,43.23,43.26,43.22,43.25,31588.0,31.1498,31.1714,31.1426,31.1642,31588.0
2018-01-08 14:45:00,43.25,43.28,43.24,43.27,37423.0,31.1642,31.1859,31.157,31.1786,37423.0
2018-01-08 14:50:00,43.29,43.31,43.25,43.27,25148.0,31.1931,31.2075,31.1642,31.1786,25148.0
2018-01-08 14:55:00,43.27,43.29,43.25,43.29,17867.0,31.1786,31.1931,31.1642,31.1931,17867.0
2018-01-08 15:00:00,43.29,43.3,43.26,43.3,28894.0,31.1931,31.2003,31.1714,31.2003,28894.0
2018-01-08 15:05:00,43.3,43.31,43.28,43.29,25118.0,31.2003,31.2075,31.1859,31.1931,25118.0
2018-01-08 15:10:00,43.28,43.28,43.25,43.27,52800.0,31.1859,31.1859,31.1642,31.1786,52800.0
2018-01-08 15:15:00,43.26,43.28,43.24,43.27,49604.0,31.1714,31.1859,31.157,31.1786,49604.0
2018-01-08 15:20:00,43.27,43.29,43.25,43.28,35452.0,31.1786,31.1931,31.1642,31.1859,35452.0
2018-01-08 15:25:00,43.27,43.31,43.27,43.3,44125.0,31.1786,31.2075,31.1786,31.2003,44125.0
2018-01-08 15:30:00,43.3,43.35,43.29,43.32,59491.0,31.2003,31.2363,31.1931,31.2147,59491.0
2018-01-08 15:35:00,43.32,43.32,43.26,43.29,51967.0,31.2147,31.2147,31.1714,31.1931,51967.0
2018-01-08 15:40:00,43.29,43.29,43.27,43.28,49998.0,31.1931,31.1931,31.1786,31.1859,49998.0
2018-01-08 15:45:00,43.29,43.3,43.24,43.24,65102.0,31.1931,31.2003,31.157,31.157,65102.0
2018-01-08 15:50:00,43.25,43.27,43.2,43.22,83249.0,31.1642,31.1786,31.1282,31.1426,83249.0
2018-01-08 15:55:00,43.22,43.27,43.21,43.24,165823.0,31.1426,31.1786,31.1354,31.157,165823.0
2018-01-09 09:30:00,43.36,43.36,43.0,43.08,90989.0,31.2435,31.2435,30.9841,31.0417,90989.0
2018-01-09 09:35:00,43.07,43.32,43.07,43.2,92409.0,31.0345,31.2147,31.0345,31.1282,92409.0
2018-01-09 09:40:00,43.2,43.23,42.97,43.02,98896.0,31.1282,31.1498,30.9625,30.9985,98896.0
2018-01-09 09:45:00,43.02,43.02,42.91,42.96,125597.0,30.9985,30.9985,30.9192,30.9553,125597.0
2018-01-09 09:50:00,42.95,43.01,42.78,42.99,127126.0,30.9481,30.9913,30.8256,30.9769,127126.0
2018-01-09 09:55:00,42.98,43.01,42.9,43.01,87000.0,30.9697,30.9913,30.912,30.9913,87000.0
2018-01-09 10:00:00,43.0,43.01,42.93,42.97,69869.0,30.9841,30.9913,30.9337,30.9625,69869.0
2018-01-09 10:05:00,42.96,42.97,42.74,42.86,48813.0,30.9553,30.9625,30.7967,30.8832,48813.0
2018-01-09 10:10:00,42.86,43.01,42.85,42.97,91648.0,30.8832,30.9913,30.876,30.9625,91648.0
2018-01-09 10:15:00,42.98,43.01,42.95,42.98,44198.0,30.9697,30.9913,30.9481,30.9697,44198.0
2018-01-09 10:20:00,42.99,43.01,42.96,42.98,45985.0,30.9769,30.9913,30.9553,30.9697,45985.0
2018-01-09 10:25:00,42.97,42.98,42.9,42.94,77602.0,30.9625,30.9697,30.912,30.9409,77602.0
2018-01-09 10:30:00,42.93,42.94,42.8,42.8,77344.0,30.9337,30.9409,30.84,30.84,77344.0
2018-01-09 10:35:00,42.8,42.93,42.8,42.86,46878.0,30.84,30.9337,30.84,30.8832,46878.0
2018-01-09 10:40:00,42.85,42.86,42.76,42.83,61714.0,30.876,30.8832,30.8112,30.8616,61714.0
2018-01-09 10:45:00,42.83,42.84,42.76,42.79,43021.0,30.8616,30.8688,30.8112,30.8328,43021.0
2018-01-09 10:50:00,42.78,42.88,42.77,42.88,41634.0,30.8256,30.8976,30.8184,30.8976,41634.0
2018-01-09 10:55:00,42.89,42.96,42.87,42.94,27492.0,30.9048,30.9553,30.8904,30.9409,27492.0
2018-01-09 11:00:00,42.93,42.93,42.82,42.83,27337.0,30.9337,30.9337,30.8544,30.8616,27337.0
2018-01-09 11:05:00,42.84,42.88,42.83,42.84,60450.0,30.8688,30.8976,30.8616,30.8688,60450.0
2018-01-09 11:10:00,42.84,42.87,42.77,42.79,36460.0,30.8688,30.8904,30.8184,30.8328,36460.0
2018-01-09 11:15:00,42.79,42.84,42.78,42.82,43320.0,30.8328,30.8688,30.8256,30.8544,43320.0
2018-01-09 11:20:00,42.82,42.94,42.81,42.91,20651.0,30.8544,30.9409,30.8472,30.9192,20651.0
2018-01-09 11:25:00,42.9,43.01,42.9,43.01,28647.0,30.912,30.9913,30.912,30.9913,28647.0
2018-01-09 11:30:00,43.0,43.03,42.96,42.99,36304.0,30.9841,31.0057,30.9553,30.9769,36304.0
2018-01-09 11:35:00,42.99,43.01,42.97,43.01,24916.0,30.9769,30.9913,30.9625,30.9913,24916.0
2018-01-09 11:40:00,43.0,43.06,42.97,42.98,86514.0,30.9841,31.0273,30.9625,30.9697,86514.0
2018-01-09 11:45:00,42.98,43.02,42.96,42.98,45664.0,30.9697,30.9985,30.9553,30.9697,45664.0
2018-01-09 11:50:00,42.98,43.01,42.86,42.88,47461.0,30.9697,30.9913,30.8832,30.8976,47461.0
2018-01-09 11:55:00,42.88,42.93,42.86,42.91,57455.0,30.8976,30.9337,30.8832,30.9192,57455.0
2018-01-09 12:00:00,42.91,42.95,42.87,42.91,35783.0,30.9192,30.9481,30.8904,30.9192,35783.0
2018-01-09 12:05:00,42.91,42.93,42.85,42.89,30470.0,30.9192,30.9337,30.876,30.9048,30470.0
2018-01-09 12:10:00,42.88,42.93,42.82,42.82,32516.0,30.8976,30.9337,30.8544,30.8544,32516.0
2018-01-09 12:15:00,42.82,42.87,42.81,42.84,26841.0,30.8544,30.8904,30.8472,30.8688,26841.0
2018-01-09 12:20:00,42.84,42.87,42.82,42.85,23502.0,30.8688,30.8904,30.8544,30.876,23502.0
2018-01-09 12:25:00,42.84,42.87,42.82,42.85,24887.0,30.8688,30.8904,30.8544,30.876,24887.0
2018-01-09 12:30:00,42.84,42.93,42.82,42.93,27257.0,30.8688,30.9337,30.8544,30.9337,27257.0
2018-01-09 12:35:00,42.92,42.97,42.91,42.97,27131.0,30.9264,30.9625,30.9192,30.9625,27131.0
2018-01-09 12:40:00,42.96,42.98,42.92,42.98,36797.0,30.9553,30.9697,30.9264,30.9697,36797.0
2018-01-09 12:45:00,42.98,42.98,42.93,42.96,27852.0,30.9697,30.9697,30.9337,30.9553,27852.0
2018-01-09 12:50:00,42.96,43.01,42.96,42.99,25236.0,30.9553,30.9913,30.9553,30.9769,25236.0
2018-01-09 12:55:00,42.99,43.01,42.98,42.98,33163.0,30.9769,30.9913,30.9697,30.9697,33163.0
2018-01-09 13:00:00,42.99,43.01,42.96,42.98,26751.0,30.9769,30.9913,30.9553,30.9697,26751.0
2018-01-09 13:05:00,42.98,43.01,42.97,42.99,39849.0,30.9697,30.9913,30.9625,30.9769,39849.0
2018-01-09 13:10:00,42.98,42.99,42.91,42.95,22342.0,30.9697,30.9769,30.9192,30.9481,22342.0
2018-01-09 13:15:00,42.95,42.96,42.89,42.91,25142.0,30.9481,30.9553,30.9048,30.9192,25142.0
2018-01-09 13:20:00,42.9,42.92,42.86,42.9,24308.0,30.912,30.9264,30.8832,30.912,24308.0
2018-01-09 13:25:00,42.9,42.9,42.87,42.87,25526.0,30.912,30.912,30.8904,30.8904,25526.0
2018-01-09 13:30:00,42.87,42.89,42.86,42.89,29155.0,30.8904,30.9048,30.8832,30.9048,29155.0
2018-01-09 13:35:00,42.89,42.9,42.88,42.89,30811.0,30.9048,30.912,30.8976,30.9048,30811.0
2018-01-09 13:40:00,42.89,42.89,42.84,42.84,21869.0,30.9048,30.9048,30.8688,30.8688,21869.0
2018-01-09 13:45:00,42.84,42.87,42.8,42.87,26835.0,30.8688,30.8904,30.84,30.8904,26835.0
2018-01-09 13:50:00,42.87,42.87,42.82,42.82,22321.0,30.8904,30.8904,30.8544,30.8544,22321.0
2018-01-09 13:55:00,42.83,42.84,42.79,42.82,76801.0,30.8616,30.8688,30.8328,30.8544,76801.0
2018-01-09 14:00:00,42.82,42.88,42.81,42.85,53070.0,30.8544,30.8976,30.8472,30.876,53070.0
2018-01-09 14:05:00,42.84,42.88,42.83,42.86,79393.0,30.8688,30.8976,30.8616,30.8832,79393.0
2018-01-09 14:10:00,42.86,42.88,42.81,42.84,51118.0,30.8832,30.8976,30.8472,30.8688,51118.0
2018-01-09 14:15:00,42.83,42.85,42.8,42.81,39829.0,30.8616,30.876,30.84,30.8472,39829.0
2018-01-09 14:20:00,42.81,42.85,42.8,42.81,46206.0,30.8472,30.876,30.84,30.8472,46206.0
2018-01-09 14:25:00,42.81,42.83,42.79,42.79,34667.0,30.8472,30.8616,30.8328,30.8328,34667.0
2018-01-09 14:30:00,42.79,42.8,42.75,42.78,46015.0,30.8328,30.84,30.804,30.8256,46015.0
2018-01-09 14:35:00,42.77,42.8,42.75,42.77,50817.0,30.8184,30.84,30.804,30.8184,50817.0
2018-01-09 14:40:00,42.77,42.81,42.76,42.79,22461.0,30.8184,30.8472,30.8112,30.8328,22461.0
2018-01-09 14:45:00,42.79,42.79,42.72,42.73,67888.0,30.8328,30.8328,30.7823,30.7895,67888.0
2018-01-09 14:50:00,42.73,42.76,42.72,42.72,38343.0,30.7895,30.8112,30.7823,30.7823,38343.0
2018-01-09 14:55:00,42.72,42.72,42.65,42.67,44896.0,30.7823,30.7823,30.7319,30.7463,44896.0
2018-01-09 15:00:00,42.67,42.68,42.57,42.6,86773.0,30.7463,30.7535,30.6743,30.6959,86773.0
2018-01-09 15:05:00,42.6,42.61,42.58,42.59,40229.0,30.6959,30.7031,30.6815,30.6887,40229.0
2018-01-09 15:10:00,42.59,42.62,42.58,42.61,78886.0,30.6887,30.7103,30.6815,30.7031,78886.0
2018-01-09 15:15:00,42.6,42.61,42.57,42.58,76512.0,30.6959,30.7031,30.6743,30.6815,76512.0
2018-01-09 15:20:00,42.58,42.63,42.57,42.62,85407.0,30.6815,30.7175,30.6743,30.7103,85407.0
2018-01-09 15:25:00,42.62,42.62,42.53,42.54,77202.0,30.7103,30.7103,30.6454,30.6526,77202.0
2018-01-09 15:30:00,42.54,42.59,42.54,42.59,63665.0,30.6526,30.6887,30.6526,30.6887,63665.0
2018-01-09 15:35:00,42.58,42.59,42.53,42.56,91442.0,30.6815,30.6887,30.6454,30.667,91442.0
2018-01-09 15:40:00,42.56,42.58,42.54,42.57,91546.0,30.667,30.6815,30.6526,30.6743,91546.0
2018-01-09 15:45:00,42.57,42.57,42.5,42.5,156799.0,30.6743,30.6743,30.6238,30.6238,156799.0
2018-01-09 15:50:00,42.51,42.51,42.46,42.47,163631.0,30.631,30.631,30.595,30.6022,163631.0
2018-01-09 15:55:00,42.47,42.55,42.44,42.53,341714.0,30.6022,30.6598,30.5806,30.6454,341714.0
2018-01-10 09:30:00,42.55,42.64,42.44,42.53,163959.0,30.6598,30.7247,30.5806,30.6454,163959.0
2018-01-10 09:35:00,42.52,42.63,42.43,42.45,69272.0,30.6382,30.7175,30.5734,30.5878,69272.0
2018-01-10 09:40:00,42.45,42.68,42.42,42.65,39118.0,30.5878,30.7535,30.5662,30.7319,39118.0
2018-01-10 09:45:00,42.63,42.64,42.56,42.57,55059.0,30.7175,30.7247,30.667,30.6743,55059.0
2018-01-10 09:50:00,42.57,42.6,42.49,42.49,75164.0,30.6743,30.6959,30.6166,30.6166,75164.0
2018-01-10 09:55:00,42.47,42.47,42.37,42.39,58232.0,30.6022,30.6022,30.5301,30.5446,58232.0
2018-01-10 10:00:00,42.39,42.4,42.32,42.36,49309.0,30.5446,30.5518,30.4941,30.5229,49309.0
2018-01-10 10:05:00,42.37,42.41,42.34,42.34,42493.0,30.5301,30.559,30.5085,30.5085,42493.0
2018-01-10 10:10:00,42.34,42.38,42.3,42.3,24891.0,30.5085,30.5373,30.4797,30.4797,24891.0
2018-01-10 10:15:00,42.31,42.34,42.27,42.28,50678.0,30.4869,30.5085,30.4581,30.4653,50678.0
2018-01-10 10:20:00,42.28,42.35,42.28,42.29,37967.0,30.4653,30.5157,30.4653,30.4725,37967.0
2018-01-10 10:25:00,42.29,42.29,42.17,42.26,54258.0,30.4725,30.4725,30.386,30.4509,54258.0
2018-01-10 10:30:00,42.25,42.25,41.96,42.06,94883.0,30.4437,30.4437,30.2347,30.3068,94883.0
2018-01-10 10:35:00,42.07,42.23,42.07,42.18,61530.0,30.314,30.4293,30.314,30.3932,61530.0
2018-01-10 10:40:00,42.18,42.33,42.18,42.25,25797.0,30.3932,30.5013,30.3932,30.4437,25797.0
2018-01-10 10:45:00,42.25,42.31,42.09,42.15,29611.0,30.4437,30.4869,30.3284,30.3716,29611.0
2018-01-10 10:50:00,42.15,42.19,42.11,42.19,23547.0,30.3716,30.4004,30.3428,30.4004,23547.0
2018-01-10 10:55:00,42.19,42.2,42.13,42.13,64548.0,30.4004,30.4076,30.3572,30.3572,64548.0
2018-01-10 11:00:00,42.13,42.22,42.13,42.17,34957.0,30.3572,30.4221,30.3572,30.386,34957.0
2018-01-10 11:05:00,42.18,42.22,42.14,42.19,23779.0,30.3932,30.4221,30.3644,30.4004,23779.0
2018-01-10 11:10:00,42.2,42.25,42.19,42.19,19782.0,30.4076,30.4437,30.4004,30.4004,19782.0
2018-01-10 11:15:00,42.19,42.2,42.16,42.16,13983.0,30.4004,30.4076,30.3788,30.3788,13983.0
2018-01-10 11:20:00,42.17,42.21,42.17,42.19,18239.0,30.386,30.4149,30.386,30.4004,18239.0
2018-01-10 11:25:00,42.19,42.36,42.18,42.34,47160.0,30.4004,30.5229,30.3932,30.5085,47160.0
2018-01-10 11:30:00,42.34,42.48,42.34,42.46,47237.0,30.5085,30.6094,30.5085,30.595,47237.0
2018-01-10 11:35:00,42.46,42.49,42.39,42.41,55342.0,30.595,30.6166,30.5446,30.559,55342.0
2018-01-10 11:40:00,42.4,42.4,42.33,42.36,16928.0,30.5518,30.5518,30.5013,30.5229,16928.0
2018-01-10 11:45:00,42.35,42.36,42.28,42.28,11669.0,30.5157,30.5229,30.4653,30.4653,11669.0
2018-01-10 11:50:00,42.27,42.34,42.27,42.31,15090.0,30.4581,30.5085,30.4581,30.4869,15090.0
2018-01-10 11:55:00,42.32,42.33,42.26,42.26,19751.0,30.4941,30.5013,30.4509,30.4509,19751.0
2018-01-10 12:00:00,42.27,42.32,42.24,42.31,20950.0,30.4581,30.4941,30.4365,30.4869,20950.0
2018-01-10 12:05:00,42.3,42.35,42.29,42.32,15917.0,30.4797,30.5157,30.4725,30.4941,15917.0
2018-01-10 12:10:00,42.32,42.42,42.32,42.42,15308.0,30.4941,30.5662,30.4941,30.5662,15308.0
2018-01-10 12:15:00,42.42,42.48,42.42,42.48,20167.0,30.5662,30.6094,30.5662,30.6094,20167.0
2018-01-10 12:20:00,42.48,42.48,42.44,42.46,15849.0,30.6094,30.6094,30.5806,30.595,15849.0
2018-01-10 12:25:00,42.47,42.49,42.45,42.48,34485.0,30.6022,30.6166,30.5878,30.6094,34485.0
2018-01-10 12:30:00,42.49,42.49,42.39,42.4,12850.0,30.6166,30.6166,30.5446,30.5518,12850.0
2018-01-10 12:35:00,42.39,42.4,42.36,42.39,13734.0,30.5446,30.5518,30.5229,30.5446,13734.0
2018-01-10 12:40:00,42.39,42.39,42.33,42.34,11942.0,30.5446,30.5446,30.5013,30.5085,11942.0
2018-01-10 12:45:00,42.34,42.43,42.33,42.39,18486.0,30.5085,30.5734,30.5013,30.5446,18486.0
2018-01-10 12:50:00,42.4,42.49,42.4,42.48,13609.0,30.5518,30.6166,30.5518,30.6094,13609.0
2018-01-10 12:55:00,42.47,42.49,42.39,42.4,32083.0,30.6022,30.6166,30.5446,30.5518,32083.0
2018-01-10 13:00:00,42.4,42.41,42.3,42.3,87506.0,30.5518,30.559,30.4797,30.4797,87506.0
2018-01-10 13:05:00,42.3,42.32,42.27,42.28,101441.0,30.4797,30.4941,30.4581,30.4653,101441.0
2018-01-10 13:10:00,42.27,42.32,42.24,42.32,34790.0,30.4581,30.4941,30.4365,30.4941,34790.0
2018-01-10 13:15:00,42.32,42.32,42.23,42.24,23896.0,30.4941,30.4941,30.4293,30.4365,23896.0
2018-01-10 13:20:00,42.25,42.33,42.24,42.33,38688.0,30.4437,30.5013,30.4365,30.5013,38688.0
2018-01-10 13:25:00,42.34,42.35,42.32,42.34,27796.0,30.5085,30.5157,30.4941,30.5085,27796.0
2018-01-10 13:30:00,42.34,42.35,42.3,42.3,31217.0,30.5085,30.5157,30.4797,30.4797,31217.0
2018-01-10 13:35:00,42.31,42.38,42.3,42.34,32626.0,30.4869,30.5373,30.4797,30.5085,32626.0
2018-01-10 13:40:00,42.33,42.35,42.3,42.35,20448.0,30.5013,30.5157,30.4797,30.5157,20448.0
2018-01-10 13:45:00,42.36,42.43,42.34,42.43,29657.0,30.5229,30.5734,30.5085,30.5734,29657.0
2018-01-10 13:50:00,42.43,42.46,42.41,42.45,10803.0,30.5734,30.595,30.559,30.5878,10803.0
2018-01-10 13:55:00,42.45,42.47,42.44,42.46,12508.0,30.5878,30.6022,30.5806,30.595,12508.0
2018-01-10 14:00:00,42.47,42.5,42.4,42.41,35414.0,30.6022,30.6238,30.5518,30.559,35414.0
2018-01-10 14:05:00,42.42,42.43,42.38,42.38,37145.0,30.5662,30.5734,30.5373,30.5373,37145.0
2018-01-10 14:10:00,42.37,42.4,42.35,42.38,24737.0,30.5301,30.5518,30.5157,30.5373,24737.0
2018-01-10 14:15:00,42.39,42.4,42.33,42.33,24373.0,30.5446,30.5518,30.5013,30.5013,24373.0
2018-01-10 14:20:00,42.34,42.38,42.31,42.35,11946.0,30.5085,30.5373,30.4869,30.5157,11946.0
2018-01-10 14:25:00,42.35,42.38,42.33,42.34,19259.0,30.5157,30.5373,30.5013,30.5085,19259.0
2018-01-10 14:30:00,42.34,42.35,42.3,42.34,16751.0,30.5085,30.5157,30.4797,30.5085,16751.0
2018-01-10 14:35:00,42.34,42.34,42.28,42.28,15177.0,30.5085,30.5085,30.4653,30.4653,15177.0
2018-01-10 14:40:00,42.28,42.31,42.28,42.3,25032.0,30.4653,30.4869,30.4653,30.4797,25032.0
2018-01-10 14:45:00,42.3,42.33,42.28,42.32,11629.0,30.4797,30.5013,30.4653,30.4941,11629.0
2018-01-10 14:50:00,42.32,42.32,42.27,42.29,26409.0,30.4941,30.4941,30.4581,30.4725,26409.0
2018-01-10 14:55:00,42.29,42.29,42.16,42.17,14728.0,30.4725,30.4725,30.3788,30.386,14728.0
2018-01-10 15:00:00,42.17,42.17,42.09,42.09,45507.0,30.386,30.386,30.3284,30.3284,45507.0
2018-01-10 15:05:00,42.09,42.2,42.09,42.18,17443.0,30.3284,30.4076,30.3284,30.3932,17443.0
2018-01-10 15:10:00,42.18,42.19,42.14,42.16,11609.0,30.3932,30.4004,30.3644,30.3788,11609.0
2018-01-10 15:15:00,42.15,42.19,42.14,42.15,16194.0,30.3716,30.4004,30.3644,30.3716,16194.0
2018-01-10 15:20:00,42.14,42.19,42.13,42.19,21945.0,30.3644,30.4004,30.3572,30.4004,21945.0
2018-01-10 15:25:00,42.18,42.2,42.15,42.18,24487.0,30.3932,30.4076,30.3716,30.3932,24487.0
2018-01-10 15:30:00,42.19,42.2,42.1,42.1,37420.0,30.4004,30.4076,30.3356,30.3356,37420.0
2018-01-10 15:35:00,42.1,42.15,42.09,42.1,60263.0,30.3356,30.3716,30.3284,30.3356,60263.0
2018-01-10 15:40:00,42.1,42.18,42.1,42.17,46590.0,30.3356,30.3932,30.3356,30.386,46590.0
2018-01-10 15:45:00,42.17,42.19,42.16,42.16,56726.0,30.386,30.4004,30.3788,30.3788,56726.0
2018-01-10 15:50:00,42.17,42.22,42.17,42.2,68054.0,30.386,30.4221,30.386,30.4076,68054.0
2018-01-10 15:55:00,42.2,42.21,42.17,42.18,132040.0,30.4076,30.4149,30.386,30.3932,132040.0
2018-01-11 09:30:00,42.62,42.62,42.25,42.59,115662.0,30.7103,30.7103,30.4437,30.6887,115662.0
2018-01-11 09:35:00,42.59,43.09,42.59,43.08,134989.0,30.6887,31.0489,30.6887,31.0417,134989.0
2018-01-11 09:40:00,43.08,43.37,43.07,43.2,98299.0,31.0417,31.2507,31.0345,31.1282,98299.0
2018-01-11 09:45:00,43.2,43.24,43.1,43.21,77697.0,31.1282,31.157,31.0562,31.1354,77697.0
2018-01-11 09:50:00,43.21,43.37,43.12,43.26,52399.0,31.1354,31.2507,31.0706,31.1714,52399.0
2018-01-11 09:55:00,43.26,43.27,43.01,43.01,48889.0,31.1714,31.1786,30.9913,30.9913,48889.0
2018-01-11 10:00:00,43.01,43.2,43.01,43.16,114909.0,30.9913,31.1282,30.9913,31.0994,114909.0
2018-01-11 10:05:00,43.15,43.17,43.03,43.05,40421.0,31.0922,31.1066,31.0057,31.0201,40421.0
2018-01-11 10:10:00,43.07,43.08,42.93,42.96,55529.0,31.0345,31.0417,30.9337,30.9553,55529.0
2018-01-11 10:15:00,42.94,43.11,42.92,43.07,48910.0,30.9409,31.0634,30.9264,31.0345,48910.0
2018-01-11 10:20:00,43.08,43.1,43.0,43.01,66283.0,31.0417,31.0562,30.9841,30.9913,66283.0
2018-01-11 10:25:00,43.02,43.1,42.97,43.1,144668.0,30.9985,31.0562,30.9625,31.0562,144668.0
2018-01-11 10:30:00,43.11,43.29,43.11,43.18,154857.0,31.0634,31.1931,31.0634,31.1138,154857.0
2018-01-11 10:35:00,43.15,43.35,43.09,43.34,113498.0,31.0922,31.2363,31.0489,31.2291,113498.0
2018-01-11 10:40:00,43.34,43.38,43.28,43.32,123026.0,31.2291,31.2579,31.1859,31.2147,123026.0
2018-01-11 10:45:00,43.32,43.34,43.25,43.28,72441.0,31.2147,31.2291,31.1642,31.1859,72441.0
2018-01-11 10:50:00,43.27,43.37,43.24,43.36,93556.0,31.1786,31.2507,31.157,31.2435,93556.0
2018-01-11 10:55:00,43.35,43.44,43.33,43.4,117742.0,31.2363,31.3011,31.2219,31.2723,117742.0
2018-01-11 11:00:00,43.4,43.44,43.24,43.27,72628.0,31.2723,31.3011,31.157,31.1786,72628.0
2018-01-11 11:05:00,43.26,43.37,43.22,43.33,43365.0,31.1714,31.2507,31.1426,31.2219,43365.0
2018-01-11 11:10:00,43.33,43.37,43.29,43.31,37033.0,31.2219,31.2507,31.1931,31.2075,37033.0
2018-01-11 11:15:00,43.32,43.42,43.3,43.36,44055.0,31.2147,31.2867,31.2003,31.2435,44055.0
2018-01-11 11:20:00,43.35,43.46,43.34,43.45,38419.0,31.2363,31.3156,31.2291,31.3083,38419.0
2018-01-11 11:25:00,43.44,43.48,43.38,43.43,37221.0,31.3011,31.33,31.2579,31.2939,37221.0
2018-01-11 11:30:00,43.42,43.5,43.41,43.46,49512.0,31.2867,31.3444,31.2795,31.3156,49512.0
2018-01-11 11:35:00,43.47,43.56,43.46,43.54,40777.0,31.3228,31.3876,31.3156,31.3732,40777.0
2018-01-11 11:40:00,43.54,43.55,43.42,43.44,47786.0,31.3732,31.3804,31.2867,31.3011,47786.0
2018-01-11 11:45:00,43.43,43.44,43.36,43.37,39720.0,31.2939,31.3011,31.2435,31.2507,39720.0
2018-01-11 11:50:00,43.38,43.38,43.3,43.33,72849.0,31.2579,31.2579,31.2003,31.2219,72849.0
2018-01-11 11:55:00,43.33,43.37,43.31,43.37,53751.0,31.2219,31.2507,31.2075,31.2507,53751.0
2018-01-11 12:00:00,43.36,43.37,43.24,43.27,45246.0,31.2435,31.2507,31.157,31.1786,45246.0
2018-01-11 12:05:00,43.27,43.31,43.25,43.3,28206.0,31.1786,31.2075,31.1642,31.2003,28206.0
2018-01-11 12:10:00,43.31,43.35,43.28,43.3,50539.0,31.2075,31.2363,31.1859,31.2003,50539.0
2018-01-11 12:15:00,43.3,43.33,43.28,43.3,58392.0,31.2003,31.2219,31.1859,31.2003,58392.0
2018-01-11 12:20:00,43.3,43.36,43.28,43.3,46458.0,31.2003,31.2435,31.1859,31.2003,46458.0
2018-01-11 12:25:00,43.3,43.34,43.28,43.31,57283.0,31.2003,31.2291,31.1859,31.2075,57283.0
2018-01-11 12:30:00,43.32,43.33,43.29,43.29,46425.0,31.2147,31.2219,31.1931,31.1931,46425.0
2018-01-11 12:35:00,43.29,43.33,43.28,43.32,60978.0,31.1931,31.2219,31.1859,31.2147,60978.0
2018-01-11 12:40:00,43.32,43.32,43.28,43.28,31802.0,31.2147,31.2147,31.1859,31.1859,31802.0
2018-01-11 12:45:00,43.29,43.33,43.21,43.22,45416.0,31.1931,31.2219,31.1354,31.1426,45416.0
2018-01-11 12:50:00,43.21,43.3,43.16,43.29,41087.0,31.1354,31.2003,31.0994,31.1931,41087.0
2018-01-11 12:55:00,43.3,43.35,43.28,43.34,46726.0,31.2003,31.2363,31.1859,31.2291,46726.0
2018-01-11 13:00:00,43.34,43.35,43.25,43.26,63159.0,31.2291,31.2363,31.1642,31.1714,63159.0
2018-01-11 13:05:00,43.26,43.32,43.25,43.32,22201.0,31.1714,31.2147,31.1642,31.2147,22201.0
2018-01-11 13:10:00,43.32,43.34,43.24,43.25,41009.0,31.2147,31.2291,31.157,31.1642,41009.0
2018-01-11 13:15:00,43.25,43.3,43.24,43.3,37387.0,31.1642,31.2003,31.157,31.2003,37387.0
2018-01-11 13:20:00,43.3,43.3,43.24,43.27,66568.0,31.2003,31.2003,31.157,31.1786,66568.0
2018-01-11 13:25:00,43.28,43.31,43.26,43.27,52042.0,31.1859,31.2075,31.1714,31.1786,52042.0
2018-01-11 13:30:00,43.28,43.31,43.25,43.27,47193.0,31.1859,31.2075,31.1642,31.1786,47193.0
2018-01-11 13:35:00,43.27,43.3,43.22,43.26,47162.0,31.1786,31.2003,31.1426,31.1714,47162.0
2018-01-11 13:40:00,43.25,43.26,43.23,43.25,20518.0,31.1642,31.1714,31.1498,31.1642,20518.0
2018-01-11 13:45:00,43.25,43.26,43.23,43.25,30048.0,31.1642,31.1714,31.1498,31.1642,30048.0
2018-01-11 13:50:00,43.26,43.26,43.21,43.25,26747.0,31.1714,31.1714,31.1354,31.1642,26747.0
2018-01-11 13:55:00,43.24,43.25,43.19,43.25,28471.0,31.157,31.1642,31.121,31.1642,28471.0
2018-01-11 14:00:00,43.25,43.25,43.19,43.2,20458.0,31.1642,31.1642,31.121,31.1282,20458.0
2018-01-11 14:05:00,43.2,43.21,43.08,43.08,48556.0,31.1282,31.1354,31.0417,31.0417,48556.0
2018-01-11 14:10:00,43.08,43.14,43.06,43.07,64430.0,31.0417,31.085,31.0273,31.0345,64430.0
2018-01-11 14:15:00,43.07,43.11,43.02,43.1,22024.0,31.0345,31.0634,30.9985,31.0562,22024.0
2018-01-11 14:20:00,43.1,43.11,43.0,43.01,44151.0,31.0562,31.0634,30.9841,30.9913,44151.0
2018-01-11 14:25:00,43.01,43.06,42.97,43.03,54829.0,30.9913,31.0273,30.9625,31.0057,54829.0
2018-01-11 14:30:00,43.03,43.05,43.0,43.02,26267.0,31.0057,31.0201,30.9841,30.9985,26267.0
2018-01-11 14:35:00,43.02,43.1,43.01,43.09,85729.0,30.9985,31.0562,30.9913,31.0489,85729.0
2018-01-11 14:40:00,43.1,43.11,43.01,43.05,55756.0,31.0562,31.0634,30.9913,31.0201,55756.0
2018-01-11 14:45:00,43.05,43.14,43.04,43.13,56981.0,31.0201,31.085,31.0129,31.0778,56981.0
2018-01-11 14:50:00,43.14,43.15,43.09,43.1,47747.0,31.085,31.0922,31.0489,31.0562,47747.0
2018-01-11 14:55:00,43.11,43.15,43.08,43.08,44921.0,31.0634,31.0922,31.0417,31.0417,44921.0
2018-01-11 15:00:00,43.08,43.1,43.06,43.08,51790.0,31.0417,31.0562,31.0273,31.0417,51790.0
2018-01-11 15:05:00,43.08,43.08,43.0,43.0,90661.0,31.0417,31.0417,30.9841,30.9841,90661.0
2018-01-11 15:10:00,43.01,43.02,42.91,42.91,97069.0,30.9913,30.9985,30.9192,30.9192,97069.0
2018-01-11 15:15:00,42.91,42.93,42.86,42.9,65262.0,30.9192,30.9337,30.8832,30.912,65262.0
2018-01-11 15:20:00,42.9,43.0,42.87,43.0,69124.0,30.912,30.9841,30.8904,30.9841,69124.0
2018-01-11 15:25:00,43.0,43.05,42.98,43.04,72623.0,30.9841,31.0201,30.9697,31.0129,72623.0
2018-01-11 15:30:00,43.04,43.06,42.97,43.05,68887.0,31.0129,31.0273,30.9625,31.0201,68887.0
2018-01-11 15:35:00,43.05,43.1,43.04,43.08,98664.0,31.0201,31.0562,31.0129,31.0417,98664.0
2018-01-11 15:40:00,43.08,43.08,42.99,43.05,84138.0,31.0417,31.0417,30.9769,31.0201,84138.0
2018-01-11 15:45:00,43.05,43.11,43.04,43.1,132142.0,31.0201,31.0634,31.0129,31.0562,132142.0
2018-01-11 15:50:00,43.11,43.15,43.11,43.12,106980.0,31.0634,31.0922,31.0634,31.0706,106980.0
2018-01-11 15:55:00,43.12,43.12,43.03,43.07,341718.0,31.0706,31.0706,31.0057,31.0345,341718.0
2018-01-12 09:30:00,43.08,43.38,43.08,43.3,82602.0,31.0417,31.2579,31.0417,31.2003,82602.0
2018-01-12 09:35:00,43.29,43.35,43.13,43.24,50829.0,31.1931,31.2363,31.0778,31.157,50829.0
2018-01-12 09:40:00,43.27,43.54,43.21,43.5,173614.0,31.1786,31.3732,31.1354,31.3444,173614.0
2018-01-12 09:45:00,43.5,43.61,43.46,43.55,57861.0,31.3444,31.4236,31.3156,31.3804,57861.0
2018-01-12 09:50:00,43.54,43.67,43.43,43.43,80469.0,31.3732,31.4669,31.2939,31.2939,80469.0
2018-01-12 09:55:00,43.43,43.51,43.36,43.5,64777.0,31.2939,31.3516,31.2435,31.3444,64777.0
2018-01-12 10:00:00,43.49,43.51,43.37,43.38,49825.0,31.3372,31.3516,31.2507,31.2579,49825.0
2018-01-12 10:05:00,43.4,43.51,43.38,43.49,46161.0,31.2723,31.3516,31.2579,31.3372,46161.0
2018-01-12 10:10:00,43.48,43.5,43.35,43.48,74259.0,31.33,31.3444,31.2363,31.33,74259.0
2018-01-12 10:15:00,43.49,43.49,43.35,43.39,43210.0,31.3372,31.3372,31.2363,31.2651,43210.0
2018-01-12 10:20:00,43.4,43.43,43.34,43.39,40387.0,31.2723,31.2939,31.2291,31.2651,40387.0
2018-01-12 10:25:00,43.37,43.38,43.33,43.34,27188.0,31.2507,31.2579,31.2219,31.2291,27188.0
2018-01-12 10:30:00,43.34,43.35,43.02,43.04,113507.0,31.2291,31.2363,30.9985,31.0129,113507.0
2018-01-12 10:35:00,43.04,43.22,43.03,43.16,33945.0,31.0129,31.1426,31.0057,31.0994,33945.0
2018-01-12 10:40:00,43.15,43.22,43.11,43.21,56722.0,31.0922,31.1426,31.0634,31.1354,56722.0
2018-01-12 10:45:00,43.21,43.25,43.13,43.13,26817.0,31.1354,31.1642,31.0778,31.0778,26817.0
2018-01-12 10:50:00,43.14,43.2,43.13,43.14,46463.0,31.085,31.1282,31.0778,31.085,46463.0
2018-01-12 10:55:00,43.14,43.24,43.1,43.24,49000.0,31.085,31.157,31.0562,31.157,49000.0
2018-01-12 11:00:00,43.23,43.24,43.2,43.23,21461.0,31.1498,31.157,31.1282,31.1498,21461.0
2018-01-12 11:05:00,43.24,43.27,43.19,43.27,70639.0,31.157,31.1786,31.121,31.1786,70639.0
2018-01-12 11:10:00,43.26,43.26,43.12,43.15,117558.0,31.1714,31.1714,31.0706,31.0922,117558.0
2018-01-12 11:15:00,43.15,43.2,43.11,43.15,265280.0,31.0922,31.1282,31.0634,31.0922,265280.0
2018-01-12 11:20:00,43.16,43.31,43.13,43.31,116994.0,31.0994,31.2075,31.0778,31.2075,116994.0
2018-01-12 11:25:00,43.31,43.47,43.31,43.4,147853.0,31.2075,31.3228,31.2075,31.2723,147853.0
2018-01-12 11:30:00,43.39,43.48,43.36,43.48,48244.0,31.2651,31.33,31.2435,31.33,48244.0
2018-01-12 11:35:00,43.48,43.6,43.47,43.58,104101.0,31.33,31.4164,31.3228,31.402,104101.0
2018-01-12 11:40:00,43.58,43.69,43.54,43.69,53904.0,31.402,31.4813,31.3732,31.4813,53904.0
2018-01-12 11:45:00,43.69,43.7,43.6,43.69,76566.0,31.4813,31.4885,31.4164,31.4813,76566.0
2018-01-12 11:50:00,43.69,43.75,43.68,43.74,46531.0,31.4813,31.5245,31.4741,31.5173,46531.0
2018-01-12 11:55:00,43.75,43.79,43.71,43.79,72416.0,31.5245,31.5533,31.4957,31.5533,72416.0
2018-01-12 12:00:00,43.79,43.85,43.77,43.8,78071.0,31.5533,31.5966,31.5389,31.5605,78071.0
2018-01-12 12:05:00,43.79,43.81,43.71,43.81,43438.0,31.5533,31.5677,31.4957,31.5677,43438.0
2018-01-12 12:10:00,43.81,43.85,43.77,43.8,78224.0,31.5677,31.5966,31.5389,31.5605,78224.0
2018-01-12 12:15:00,43.8,43.93,43.79,43.85,76658.0,31.5605,31.6542,31.5533,31.5966,76658.0
2018-01-12 12:20:00,43.86,43.86,43.76,43.8,55643.0,31.6038,31.6038,31.5317,31.5605,55643.0
2018-01-12 12:25:00,43.8,43.86,43.78,43.84,75260.0,31.5605,31.6038,31.5461,31.5894,75260.0
2018-01-12 12:30:00,43.85,43.86,43.74,43.75,60794.0,31.5966,31.6038,31.5173,31.5245,60794.0
2018-01-12 12:35:00,43.74,43.83,43.7,43.78,71336.0,31.5173,31.5822,31.4885,31.5461,71336.0
2018-01-12 12:40:00,43.79,43.83,43.75,43.77,52008.0,31.5533,31.5822,31.5245,31.5389,52008.0
2018-01-12 12:45:00,43.77,43.87,43.76,43.87,134395.0,31.5389,31.611,31.5317,31.611,134395.0
2018-01-12 12:50:00,43.87,43.87,43.79,43.82,55980.0,31.611,31.611,31.5533,31.575,55980.0
2018-01-12 12:55:00,43.81,43.83,43.79,43.82,39934.0,31.5677,31.5822,31.5533,31.575,39934.0
2018-01-12 13:00:00,43.82,43.82,43.74,43.8,64714.0,31.575,31.575,31.5173,31.5605,64714.0
2018-01-12 13:05:00,43.8,43.81,43.7,43.75,78113.0,31.5605,31.5677,31.4885,31.5245,78113.0
2018-01-12 13:10:00,43.74,43.87,43.74,43.85,37338.0,31.5173,31.611,31.5173,31.5966,37338.0
2018-01-12 13:15:00,43.85,43.89,43.8,43.89,28121.0,31.5966,31.6254,31.5605,31.6254,28121.0
2018-01-12 13:20:00,43.89,43.91,43.83,43.87,29197.0,31.6254,31.6398,31.5822,31.611,29197.0
2018-01-12 13:25:00,43.88,43.9,43.84,43.85,35998.0,31.6182,31.6326,31.5894,31.5966,35998.0
2018-01-12 13:30:00,43.85,43.91,43.84,43.9,58570.0,31.5966,31.6398,31.5894,31.6326,58570.0
2018-01-12 13:35:00,43.9,43.91,43.81,43.83,47575.0,31.6326,31.6398,31.5677,31.5822,47575.0
2018-01-12 13:40:00,43.83,43.85,43.78,43.78,35550.0,31.5822,31.5966,31.5461,31.5461,35550.0
2018-01-12 13:45:00,43.78,43.82,43.76,43.81,36377.0,31.5461,31.575,31.5317,31.5677,36377.0
2018-01-12 13:50:00,43.81,43.83,43.8,43.8,39311.0,31.5677,31.5822,31.5605,31.5605,39311.0
2018-01-12 13:55:00,43.8,43.9,43.79,43.88,112502.0,31.5605,31.6326,31.5533,31.6182,112502.0
2018-01-12 14:00:00,43.88,43.91,43.82,43.9,99862.0,31.6182,31.6398,31.575,31.6326,99862.0
2018-01-12 14:05:00,43.9,43.97,43.88,43.95,94910.0,31.6326,31.683,31.6182,31.6686,94910.0
2018-01-12 14:10:00,43.95,44.03,43.94,44.02,138443.0,31.6686,31.7263,31.6614,31.7191,138443.0
2018-01-12 14:15:00,44.01,44.12,43.95,44.08,76158.0,31.7119,31.7911,31.6686,31.7623,76158.0
2018-01-12 14:20:00,44.09,44.17,44.08,44.16,52606.0,31.7695,31.8272,31.7623,31.8199,52606.0
2018-01-12 14:25:00,44.16,44.21,44.15,44.15,64634.0,31.8199,31.856,31.8127,31.8127,64634.0
2018-01-12 14:30:00,44.15,44.18,44.1,44.1,201426.0,31.8127,31.8344,31.7767,31.7767,201426.0
2018-01-12 14:35:00,44.11,44.11,44.03,44.07,52856.0,31.7839,31.7839,31.7263,31.7551,52856.0
2018-01-12 14:40:00,44.07,44.07,43.99,44.02,36829.0,31.7551,31.7551,31.6974,31.7191,36829.0
2018-01-12 14:45:00,44.01,44.03,43.99,44.02,47003.0,31.7119,31.7263,31.6974,31.7191,47003.0
2018-01-12 14:50:00,44.02,44.03,43.95,43.98,52525.0,31.7191,31.7263,31.6686,31.6902,52525.0
2018-01-12 14:55:00,43.98,44.0,43.94,44.0,56679.0,31.6902,31.7047,31.6614,31.7047,56679.0
2018-01-12 15:00:00,44.0,44.02,43.99,44.0,65907.0,31.7047,31.7191,31.6974,31.7047,65907.0
2018-01-12 15:05:00,44.0,44.01,43.98,44.0,68178.0,31.7047,31.7119,31.6902,31.7047,68178.0
2018-01-12 15:10:00,44.0,44.01,43.96,43.98,97040.0,31.7047,31.7119,31.6758,31.6902,97040.0
2018-01-12 15:15:00,43.98,44.01,43.96,44.0,77099.0,31.6902,31.7119,31.6758,31.7047,77099.0
2018-01-12 15:20:00,44.0,44.12,44.0,44.11,104748.0,31.7047,31.7911,31.7047,31.7839,104748.0
2018-01-12 15:25:00,44.11,44.12,44.08,44.09,63309.0,31.7839,31.7911,31.7623,31.7695,63309.0
2018-01-12 15:30:00,44.08,44.1,43.98,43.99,116175.0,31.7623,31.7767,31.6902,31.6974,116175.0
2018-01-12 15:35:00,44.0,44.01,43.94,43.95,91427.0,31.7047,31.7119,31.6614,31.6686,91427.0
2018-01-12 15:40:00,43.95,43.99,43.87,43.94,117473.0,31.6686,31.6974,31.611,31.6614,117473.0
2018-01-12 15:45:00,43.94,44.01,43.93,44.0,192122.0,31.6614,31.7119,31.6542,31.7047,192122.0
2018-01-12 15:50:00,44.01,44.03,43.89,43.92,225792.0,31.7119,31.7263,31.6254,31.647,225792.0
2018-01-12 15:55:00,43.91,44.1,43.91,44.03,667322.0,31.6398,31.7767,31.6398,31.7263,667322.0
2018-01-16 09:30:00,44.17,44.3,43.82,43.9,130958.0,31.8272,31.9208,31.575,31.6326,130958.0
2018-01-16 09:35:00,43.9,44.14,43.75,44.13,92322.0,31.6326,31.8055,31.5245,31.7983,92322.0
2018-01-16 09:40:00,44.13,44.29,44.01,44.2,94276.0,31.7983,31.9136,31.7119,31.8488,94276.0
2018-01-16 09:45:00,44.18,44.25,43.99,44.22,66103.0,31.8344,31.8848,31.6974,31.8632,66103.0
2018-01-16 09:50:00,44.21,44.32,44.09,44.17,22280.0,31.856,31.9352,31.7695,31.8272,22280.0
2018-01-16 09:55:00,44.18,44.27,44.17,44.24,110197.0,31.8344,31.8992,31.8272,31.8776,110197.0
2018-01-16 10:00:00,44.2,44.2,44.02,44.02,40935.0,31.8488,31.8488,31.7191,31.7191,40935.0
2018-01-16 10:05:00,44.03,44.07,43.92,43.94,98065.0,31.7263,31.7551,31.647,31.6614,98065.0
2018-01-16 10:10:00,43.95,44.0,43.89,43.98,47256.0,31.6686,31.7047,31.6254,31.6902,47256.0
2018-01-16 10:15:00,43.98,44.02,43.93,43.95,43507.0,31.6902,31.7191,31.6542,31.6686,43507.0
2018-01-16 10:20:00,43.95,44.11,43.94,44.09,118421.0,31.6686,31.7839,31.6614,31.7695,118421.0
2018-01-16 10:25:00,44.09,44.17,44.07,44.13,83437.0,31.7695,31.8272,31.7551,31.7983,83437.0
2018-01-16 10:30:00,44.13,44.19,44.1,44.15,88224.0,31.7983,31.8416,31.7767,31.8127,88224.0
2018-01-16 10:35:00,44.15,44.24,44.09,44.24,116457.0,31.8127,31.8776,31.7695,31.8776,116457.0
2018-01-16 10:40:00,44.24,44.35,44.21,44.28,55811.0,31.8776,31.9569,31.856,31.9064,55811.0
2018-01-16 10:45:00,44.29,44.42,44.2,44.34,87221.0,31.9136,32.0073,31.8488,31.9496,87221.0
2018-01-16 10:50:00,44.34,44.34,44.22,44.27,62359.0,31.9496,31.9496,31.8632,31.8992,62359.0
2018-01-16 10:55:00,44.27,44.27,44.15,44.15,115322.0,31.8992,31.8992,31.8127,31.8127,115322.0
2018-01-16 11:00:00,44.15,44.26,44.13,44.22,71347.0,31.8127,31.892,31.7983,31.8632,71347.0
2018-01-16 11:05:00,44.23,44.29,44.21,44.27,39278.0,31.8704,31.9136,31.856,31.8992,39278.0
2018-01-16 11:10:00,44.27,44.28,44.17,44.25,34179.0,31.8992,31.9064,31.8272,31.8848,34179.0
2018-01-16 11:15:00,44.25,44.26,44.16,44.16,33794.0,31.8848,31.892,31.8199,31.8199,33794.0
2018-01-16 11:20:00,44.15,44.16,44.08,44.08,43553.0,31.8127,31.8199,31.7623,31.7623,43553.0
2018-01-16 11:25:00,44.08,44.09,44.01,44.06,42840.0,31.7623,31.7695,31.7119,31.7479,42840.0
2018-01-16 11:30:00,44.07,44.11,44.02,44.06,49404.0,31.7551,31.7839,31.7191,31.7479,49404.0
2018-01-16 11:35:00,44.07,44.11,44.02,44.02,35620.0,31.7551,31.7839,31.7191,31.7191,35620.0
2018-01-16 11:40:00,44.01,44.06,43.99,44.04,39127.0,31.7119,31.7479,31.6974,31.7335,39127.0
2018-01-16 11:45:00,44.05,44.07,43.99,44.07,55130.0,31.7407,31.7551,31.6974,31.7551,55130.0
2018-01-16 11:50:00,44.07,44.1,43.97,43.99,76147.0,31.7551,31.7767,31.683,31.6974,76147.0
2018-01-16 11:55:00,43.98,43.99,43.87,43.88,44356.0,31.6902,31.6974,31.611,31.6182,44356.0
2018-01-16 12:00:00,43.87,43.87,43.74,43.78,78323.0,31.611,31.611,31.5173,31.5461,78323.0
2018-01-16 12:05:00,43.79,43.81,43.71,43.81,72699.0,31.5533,31.5677,31.4957,31.5677,72699.0
2018-01-16 12:10:00,43.81,43.87,43.76,43.86,35668.0,31.5677,31.611,31.5317,31.6038,35668.0
2018-01-16 12:15:00,43.86,43.91,43.84,43.88,25229.0,31.6038,31.6398,31.5894,31.6182,25229.0
2018-01-16 12:20:00,43.87,43.99,43.86,43.98,39195.0,31.611,31.6974,31.6038,31.6902,39195.0
2018-01-16 12:25:00,43.98,44.05,43.95,44.01,41214.0,31.6902,31.7407,31.6686,31.7119,41214.0
2018-01-16 12:30:00,44.0,44.01,43.89,43.91,41155.0,31.7047,31.7119,31.6254,31.6398,41155.0
2018-01-16 12:35:00,43.92,43.93,43.84,43.87,23507.0,31.647,31.6542,31.5894,31.611,23507.0
2018-01-16 12:40:00,43.89,43.95,43.86,43.92,52536.0,31.6254,31.6686,31.6038,31.647,52536.0
2018-01-16 12:45:00,43.92,43.95,43.87,43.92,77994.0,31.647,31.6686,31.611,31.647,77994.0
2018-01-16 12:50:00,43.92,43.94,43.82,43.88,130437.0,31.647,31.6614,31.575,31.6182,130437.0
2018-01-16 12:55:00,43.87,43.88,43.8,43.83,50255.0,31.611,31.6182,31.5605,31.5822,50255.0
2018-01-16 13:00:00,43.82,43.86,43.81,43.82,73192.0,31.575,31.6038,31.5677,31.575,73192.0
2018-01-16 13:05:00,43.82,43.86,43.78,43.84,105391.0,31.575,31.6038,31.5461,31.5894,105391.0
2018-01-16 13:10:00,43.84,43.86,43.82,43.84,38564.0,31.5894,31.6038,31.575,31.5894,38564.0
2018-01-16 13:15:00,43.83,43.91,43.83,43.9,29460.0,31.5822,31.6398,31.5822,31.6326,29460.0
2018-01-16 13:20:00,43.93,44.02,43.91,44.0,36532.0,31.6542,31.7191,31.6398,31.7047,36532.0
2018-01-16 13:25:00,44.01,44.01,43.94,43.97,25877.0,31.7119,31.7119,31.6614,31.683,25877.0
2018-01-16 13:30:00,43.98,43.99,43.94,43.95,24374.0,31.6902,31.6974,31.6614,31.6686,24374.0
2018-01-16 13:35:00,43.96,43.99,43.94,43.99,20095.0,31.6758,31.6974,31.6614,31.6974,20095.0
2018-01-16 13:40:00,43.99,44.01,43.95,43.96,20108.0,31.6974,31.7119,31.6686,31.6758,20108.0
2018-01-16 13:45:00,43.96,43.97,43.91,43.94,32865.0,31.6758,31.683,31.6398,31.6614,32865.0
2018-01-16 13:50:00,43.94,43.95,43.86,43.86,25915.0,31.6614,31.6686,31.6038,31.6038,25915.0
2018-01-16 13:55:00,43.86,43.91,43.84,43.87,26584.0,31.6038,31.6398,31.5894,31.611,26584.0
2018-01-16 14:00:00,43.88,43.89,43.78,43.79,40660.0,31.6182,31.6254,31.5461,31.5533,40660.0
2018-01-16 14:05:00,43.78,43.9,43.75,43.86,92637.0,31.5461,31.6326,31.5245,31.6038,92637.0
2018-01-16 14:10:00,43.86,43.87,43.78,43.8,27047.0,31.6038,31.611,31.5461,31.5605,27047.0
2018-01-16 14:15:00,43.79,43.8,43.56,43.58,50630.0,31.5533,31.5605,31.3876,31.402,50630.0
2018-01-16 14:20:00,43.59,43.67,43.54,43.56,46688.0,31.4092,31.4669,31.3732,31.3876,46688.0
2018-01-16 14:25:00,43.57,43.69,43.49,43.67,64546.0,31.3948,31.4813,31.3372,31.4669,64546.0
2018-01-16 14:30:00,43.66,43.68,43.57,43.64,67436.0,31.4597,31.4741,31.3948,31.4453,67436.0
2018-01-16 14:35:00,43.64,43.65,43.58,43.6,39546.0,31.4453,31.4525,31.402,31.4164,39546.0
2018-01-16 14:40:00,43.59,43.64,43.43,43.43,59170.0,31.4092,31.4453,31.2939,31.2939,59170.0
2018-01-16 14:45:00,43.41,43.46,43.36,43.42,54367.0,31.2795,31.3156,31.2435,31.2867,54367.0
2018-01-16 14:50:00,43.41,43.45,43.37,43.43,35234.0,31.2795,31.3083,31.2507,31.2939,35234.0
2018-01-16 14:55:00,43.43,43.5,43.42,43.45,42822.0,31.2939,31.3444,31.2867,31.3083,42822.0
2018-01-16 15:00:00,43.46,43.56,43.46,43.55,30189.0,31.3156,31.3876,31.3156,31.3804,30189.0
2018-01-16 15:05:00,43.55,43.57,43.5,43.51,24685.0,31.3804,31.3948,31.3444,31.3516,24685.0
2018-01-16 15:10:00,43.52,43.53,43.41,43.43,38906.0,31.3588,31.366,31.2795,31.2939,38906.0
2018-01-16 15:15:00,43.43,43.46,43.39,43.46,46922.0,31.2939,31.3156,31.2651,31.3156,46922.0
2018-01-16 15:20:00,43.45,43.47,43.4,43.43,55468.0,31.3083,31.3228,31.2723,31.2939,55468.0
2018-01-16 15:25:00,43.42,43.43,43.3,43.37,56123.0,31.2867,31.2939,31.2003,31.2507,56123.0
2018-01-16 15:30:00,43.37,43.38,43.28,43.29,41197.0,31.2507,31.2579,31.1859,31.1931,41197.0
2018-01-16 15:35:00,43.3,43.34,43.28,43.3,53561.0,31.2003,31.2291,31.1859,31.2003,53561.0
2018-01-16 15:40:00,43.29,43.3,43.26,43.29,55745.0,31.1931,31.2003,31.1714,31.1931,55745.0
2018-01-16 15:45:00,43.29,43.37,43.24,43.37,74823.0,31.1931,31.2507,31.157,31.2507,74823.0
2018-01-16 15:50:00,43.37,43.38,43.31,43.31,75633.0,31.2507,31.2579,31.2075,31.2075,75633.0
2018-01-16 15:55:00,43.31,43.32,43.24,43.26,167114.0,31.2075,31.2147,31.157,31.1714,167114.0
2018-01-17 09:30:00,43.45,43.47,43.13,43.21,54543.0,31.3083,31.3228,31.0778,31.1354,54543.0
2018-01-17 09:35:00,43.22,43.49,43.18,43.35,32589.0,31.1426,31.3372,31.1138,31.2363,32589.0
2018-01-17 09:40:00,43.35,43.42,43.25,43.29,29082.0,31.2363,31.2867,31.1642,31.1931,29082.0
2018-01-17 09:45:00,43.25,43.3,43.03,43.03,41253.0,31.1642,31.2003,31.0057,31.0057,41253.0
2018-01-17 09:50:00,43.04,43.1,42.95,43.02,59772.0,31.0129,31.0562,30.9481,30.9985,59772.0
2018-01-17 09:55:00,43.02,43.02,42.84,42.84,71059.0,30.9985,30.9985,30.8688,30.8688,71059.0
2018-01-17 10:00:00,42.84,43.02,42.76,43.02,78415.0,30.8688,30.9985,30.8112,30.9985,78415.0
2018-01-17 10:05:00,43.03,43.06,42.9,42.92,26605.0,31.0057,31.0273,30.912,30.9264,26605.0
2018-01-17 10:10:00,42.91,43.07,42.91,43.07,25035.0,30.9192,31.0345,30.9192,31.0345,25035.0
2018-01-17 10:15:00,43.07,43.21,43.06,43.13,53211.0,31.0345,31.1354,31.0273,31.0778,53211.0
2018-01-17 10:20:00,43.13,43.14,42.94,42.95,41916.0,31.0778,31.085,30.9409,30.9481,41916.0
2018-01-17 10:25:00,42.94,42.99,42.9,42.97,42212.0,30.9409,30.9769,30.912,30.9625,42212.0
2018-01-17 10:30:00,42.98,43.02,42.9,42.94,47807.0,30.9697,30.9985,30.912,30.9409,47807.0
2018-01-17 10:35:00,42.94,43.0,42.84,42.84,63549.0,30.9409,30.9841,30.8688,30.8688,63549.0
2018-01-17 10:40:00,42.85,42.9,42.67,42.69,99225.0,30.876,30.912,30.7463,30.7607,99225.0
2018-01-17 10:45:00,42.69,42.81,42.66,42.76,39292.0,30.7607,30.8472,30.7391,30.8112,39292.0
2018-01-17 10:50:00,42.76,42.81,42.71,42.78,53559.0,30.8112,30.8472,30.7751,30.8256,53559.0
2018-01-17 10:55:00,42.78,42.84,42.75,42.82,71909.0,30.8256,30.8688,30.804,30.8544,71909.0
2018-01-17 11:00:00,42.81,42.87,42.81,42.84,25372.0,30.8472,30.8904,30.8472,30.8688,25372.0
2018-01-17 11:05:00,42.84,42.92,42.83,42.91,46429.0,30.8688,30.9264,30.8616,30.9192,46429.0
2018-01-17 11:10:00,42.9,42.94,42.84,42.85,34361.0,30.912,30.9409,30.8688,30.876,34361.0
2018-01-17 11:15:00,42.85,42.94,42.8,42.9,30196.0,30.876,30.9409,30.84,30.912,30196.0
2018-01-17 11:20:00,42.93,43.0,42.89,43.0,43684.0,30.9337,30.9841,30.9048,30.9841,43684.0
2018-01-17 11:25:00,43.01,43.03,42.91,42.94,112813.0,30.9913,31.0057,30.9192,30.9409,112813.0
2018-01-17 11:30:00,42.95,43.0,42.92,42.98,37014.0,30.9481,30.9841,30.9264,30.9697,37014.0
2018-01-17 11:35:00,42.99,43.07,42.96,42.98,90071.0,30.9769,31.0345,30.9553,30.9697,90071.0
2018-01-17 11:40:00,42.99,43.21,42.98,43.19,134829.0,30.9769,31.1354,30.9697,31.121,134829.0
2018-01-17 11:45:00,43.2,43.2,43.14,43.2,44738.0,31.1282,31.1282,31.085,31.1282,44738.0
2018-01-17 11:50:00,43.2,43.26,43.11,43.12,57714.0,31.1282,31.1714,31.0634,31.0706,57714.0
2018-01-17 11:55:00,43.11,43.17,43.08,43.09,49349.0,31.0634,31.1066,31.0417,31.0489,49349.0
2018-01-17 12:00:00,43.1,43.19,43.08,43.09,59449.0,31.0562,31.121,31.0417,31.0489,59449.0
2018-01-17 12:05:00,43.1,43.2,43.09,43.19,29263.0,31.0562,31.1282,31.0489,31.121,29263.0
2018-01-17 12:10:00,43.19,43.2,43.13,43.16,18828.0,31.121,31.1282,31.0778,31.0994,18828.0
2018-01-17 12:15:00,43.16,43.19,43.13,43.19,23724.0,31.0994,31.121,31.0778,31.121,23724.0
2018-01-17 12:20:00,43.19,43.28,43.17,43.27,36877.0,31.121,31.1859,31.1066,31.1786,36877.0
2018-01-17 12:25:00,43.26,43.35,43.26,43.29,64244.0,31.1714,31.2363,31.1714,31.1931,64244.0
2018-01-17 12:30:00,43.29,43.39,43.26,43.33,32512.0,31.1931,31.2651,31.1714,31.2219,32512.0
2018-01-17 12:35:00,43.32,43.46,43.26,43.45,90089.0,31.2147,31.3156,31.1714,31.3083,90089.0
2018-01-17 12:40:00,43.43,43.45,43.39,43.43,44118.0,31.2939,31.3083,31.2651,31.2939,44118.0
2018-01-17 12:45:00,43.44,43.5,43.42,43.5,27279.0,31.3011,31.3444,31.2867,31.3444,27279.0
2018-01-17 12:50:00,43.5,43.5,43.44,43.48,36027.0,31.3444,31.3444,31.3011,31.33,36027.0
2018-01-17 12:55:00,43.48,43.58,43.48,43.57,32126.0,31.33,31.402,31.33,31.3948,32126.0
2018-01-17 13:00:00,43.57,43.59,43.54,43.58,77918.0,31.3948,31.4092,31.3732,31.402,77918.0
2018-01-17 13:05:00,43.57,43.61,43.55,43.57,26160.0,31.3948,31.4236,31.3804,31.3948,26160.0
2018-01-17 13:10:00,43.57,43.57,43.51,43.53,19660.0,31.3948,31.3948,31.3516,31.366,19660.0
2018-01-17 13:15:00,43.52,43.53,43.49,43.49,17559.0,31.3588,31.366,31.3372,31.3372,17559.0
2018-01-17 13:20:00,43.49,43.5,43.44,43.5,19445.0,31.3372,31.3444,31.3011,31.3444,19445.0
2018-01-17 13:25:00,43.49,43.54,43.49,43.54,36992.0,31.3372,31.3732,31.3372,31.3732,36992.0
2018-01-17 13:30:00,43.53,43.59,43.52,43.52,30798.0,31.366,31.4092,31.3588,31.3588,30798.0
2018-01-17 13:35:00,43.52,43.53,43.49,43.5,12757.0,31.3588,31.366,31.3372,31.3444,12757.0
2018-01-17 13:40:00,43.51,43.56,43.5,43.52,19682.0,31.3516,31.3876,31.3444,31.3588,19682.0
2018-01-17 13:45:00,43.5,43.54,43.47,43.48,18019.0,31.3444,31.3732,31.3228,31.33,18019.0
2018-01-17 13:50:00,43.48,43.51,43.46,43.48,20603.0,31.33,31.3516,31.3156,31.33,20603.0
2018-01-17 13:55:00,43.48,43.52,43.46,43.52,18607.0,31.33,31.3588,31.3156,31.3588,18607.0
2018-01-17 14:00:00,43.52,43.54,43.49,43.54,20254.0,31.3588,31.3732,31.3372,31.3732,20254.0
2018-01-17 14:05:00,43.54,43.62,43.53,43.6,23383.0,31.3732,31.4308,31.366,31.4164,23383.0
2018-01-17 14:10:00,43.61,43.7,43.59,43.66,34336.0,31.4236,31.4885,31.4092,31.4597,34336.0
2018-01-17 14:15:00,43.67,43.72,43.66,43.69,68703.0,31.4669,31.5029,31.4597,31.4813,68703.0
2018-01-17 14:20:00,43.68,43.79,43.67,43.78,32711.0,31.4741,31.5533,31.4669,31.5461,32711.0
2018-01-17 14:25:00,43.76,43.79,43.69,43.74,37595.0,31.5317,31.5533,31.4813,31.5173,37595.0
2018-01-17 14:30:00,43.73,43.8,43.7,43.79,40762.0,31.5101,31.5605,31.4885,31.5533,40762.0
2018-01-17 14:35:00,43.8,43.8,43.72,43.72,40335.0,31.5605,31.5605,31.5029,31.5029,40335.0
2018-01-17 14:40:00,43.73,43.77,43.69,43.76,43524.0,31.5101,31.5389,31.4813,31.5317,43524.0
2018-01-17 14:45:00,43.76,43.78,43.71,43.75,54283.0,31.5317,31.5461,31.4957,31.5245,54283.0
2018-01-17 14:50:00,43.75,43.83,43.75,43.8,39390.0,31.5245,31.5822,31.5245,31.5605,39390.0
2018-01-17 14:55:00,43.81,43.84,43.73,43.75,30132.0,31.5677,31.5894,31.5101,31.5245,30132.0
2018-01-17 15:00:00,43.75,43.79,43.74,43.75,24645.0,31.5245,31.5533,31.5173,31.5245,24645.0
2018-01-17 15:05:00,43.74,43.76,43.71,43.74,18351.0,31.5173,31.5317,31.4957,31.5173,18351.0
2018-01-17 15:10:00,43.73,43.75,43.64,43.65,44601.0,31.5101,31.5245,31.4453,31.4525,44601.0
2018-01-17 15:15:00,43.65,43.67,43.62,43.63,14937.0,31.4525,31.4669,31.4308,31.438,14937.0
2018-01-17 15:20:00,43.63,43.63,43.55,43.55,35854.0,31.438,31.438,31.3804,31.3804,35854.0
2018-01-17 15:25:00,43.55,43.61,43.53,43.57,34249.0,31.3804,31.4236,31.366,31.3948,34249.0
2018-01-17 15:30:00,43.57,43.59,43.55,43.55,41082.0,31.3948,31.4092,31.3804,31.3804,41082.0
2018-01-17 15:35:00,43.56,43.61,43.55,43.58,47043.0,31.3876,31.4236,31.3804,31.402,47043.0
2018-01-17 15:40:00,43.59,43.63,43.5,43.5,156385.0,31.4092,31.438,31.3444,31.3444,156385.0
2018-01-17 15:45:00,43.5,43.56,43.47,43.55,66316.0,31.3444,31.3876,31.3228,31.3804,66316.0
2018-01-17 15:50:00,43.54,43.54,43.4,43.4,90172.0,31.3732,31.3732,31.2723,31.2723,90172.0
2018-01-17 15:55:00,43.41,43.43,43.34,43.43,210136.0,31.2795,31.2939,31.2291,31.2939,210136.0
2018-01-18 09:30:00,43.23,43.23,42.92,42.98,47014.0,31.1498,31.1498,30.9264,30.9697,47014.0
2018-01-18 09:35:00,42.98,43.3,42.89,43.3,73275.0,30.9697,31.2003,30.9048,31.2003,73275.0
2018-01-18 09:40:00,43.29,43.38,43.2,43.22,72843.0,31.1931,31.2579,31.1282,31.1426,72843.0
2018-01-18 09:45:00,43.21,43.48,43.16,43.46,41864.0,31.1354,31.33,31.0994,31.3156,41864.0
2018-01-18 09:50:00,43.43,43.56,43.41,43.5,18634.0,31.2939,31.3876,31.2795,31.3444,18634.0
2018-01-18 09:55:00,43.5,43.54,43.42,43.51,19409.0,31.3444,31.3732,31.2867,31.3516,19409.0
2018-01-18 10:00:00,43.52,43.53,43.38,43.49,24004.0,31.3588,31.366,31.2579,31.3372,24004.0
2018-01-18 10:05:00,43.49,43.55,43.39,43.46,23995.0,31.3372,31.3804,31.2651,31.3156,23995.0
2018-01-18 10:10:00,43.45,43.53,43.38,43.38,57341.0,31.3083,31.366,31.2579,31.2579,57341.0
2018-01-18 10:15:00,43.38,43.4,43.33,43.37,20430.0,31.2579,31.2723,31.2219,31.2507,20430.0
2018-01-18 10:20:00,43.38,43.41,43.33,43.4,14011.0,31.2579,31.2795,31.2219,31.2723,14011.0
2018-01-18 10:25:00,43.4,43.48,43.39,43.42,22054.0,31.2723,31.33,31.2651,31.2867,22054.0
2018-01-18 10:30:00,43.41,43.45,43.36,43.43,11158.0,31.2795,31.3083,31.2435,31.2939,11158.0
2018-01-18 10:35:00,43.43,43.43,43.33,43.37,10890.0,31.2939,31.2939,31.2219,31.2507,10890.0
2018-01-18 10:40:00,43.36,43.37,43.28,43.28,22317.0,31.2435,31.2507,31.1859,31.1859,22317.0
2018-01-18 10:45:00,43.27,43.36,43.26,43.33,20784.0,31.1786,31.2435,31.1714,31.2219,20784.0
2018-01-18 10:50:00,43.33,43.33,43.21,43.24,8067.0,31.2219,31.2219,31.1354,31.157,8067.0
2018-01-18 10:55:00,43.21,43.23,43.07,43.07,54562.0,31.1354,31.1498,31.0345,31.0345,54562.0
2018-01-18 11:00:00,43.07,43.49,43.07,43.45,37396.0,31.0345,31.3372,31.0345,31.3083,37396.0
2018-01-18 11:05:00,43.44,43.44,43.33,43.38,40794.0,31.3011,31.3011,31.2219,31.2579,40794.0
2018-01-18 11:10:00,43.38,43.55,43.37,43.52,36541.0,31.2579,31.3804,31.2507,31.3588,36541.0
2018-01-18 11:15:00,43.51,43.68,43.5,43.64,29637.0,31.3516,31.4741,31.3444,31.4453,29637.0
2018-01-18 11:20:00,43.65,43.7,43.58,43.6,24386.0,31.4525,31.4885,31.402,31.4164,24386.0
2018-01-18 11:25:00,43.6,43.63,43.57,43.58,54357.0,31.4164,31.438,31.3948,31.402,54357.0
2018-01-18 11:30:00,43.59,43.69,43.59,43.67,22835.0,31.4092,31.4813,31.4092,31.4669,22835.0
2018-01-18 11:35:00,43.67,43.69,43.53,43.54,18930.0,31.4669,31.4813,31.366,31.3732,18930.0
2018-01-18 11:40:00,43.52,43.55,43.5,43.52,26624.0,31.3588,31.3804,31.3444,31.3588,26624.0
2018-01-18 11:45:00,43.54,43.6,43.52,43.6,29947.0,31.3732,31.4164,31.3588,31.4164,29947.0
2018-01-18 11:50:00,43.61,43.7,43.61,43.69,17654.0,31.4236,31.4885,31.4236,31.4813,17654.0
2018-01-18 11:55:00,43.71,43.75,43.66,43.71,19741.0,31.4957,31.5245,31.4597,31.4957,19741.0
2018-01-18 12:00:00,43.71,43.71,43.64,43.68,16198.0,31.4957,31.4957,31.4453,31.4741,16198.0
2018-01-18 12:05:00,43.68,43.75,43.67,43.7,41646.0,31.4741,31.5245,31.4669,31.4885,41646.0
2018-01-18 12:10:00,43.69,43.72,43.69,43.72,12627.0,31.4813,31.5029,31.4813,31.5029,12627.0
2018-01-18 12:15:00,43.74,43.79,43.65,43.71,19540.0,31.5173,31.5533,31.4525,31.4957,19540.0
2018-01-18 12:20:00,43.73,43.75,43.67,43.7,56140.0,31.5101,31.5245,31.4669,31.4885,56140.0
2018-01-18 12:25:00,43.7,43.72,43.67,43.71,29225.0,31.4885,31.5029,31.4669,31.4957,29225.0
2018-01-18 12:30:00,43.71,43.71,43.64,43.64,16129.0,31.4957,31.4957,31.4453,31.4453,16129.0
2018-01-18 12:35:00,43.63,43.67,43.61,43.65,10412.0,31.438,31.4669,31.4236,31.4525,10412.0
2018-01-18 12:40:00,43.66,43.69,43.65,43.68,41515.0,31.4597,31.4813,31.4525,31.4741,41515.0
2018-01-18 12:45:00,43.69,43.71,43.63,43.69,10391.0,31.4813,31.4957,31.438,31.4813,10391.0
2018-01-18 12:50:00,43.69,43.7,43.63,43.63,13876.0,31.4813,31.4885,31.438,31.438,13876.0
2018-01-18 12:55:00,43.62,43.69,43.62,43.67,23368.0,31.4308,31.4813,31.4308,31.4669,23368.0
2018-01-18 13:00:00,43.68,43.69,43.59,43.62,14359.0,31.4741,31.4813,31.4092,31.4308,14359.0
2018-01-18 13:05:00,43.64,43.66,43.62,43.65,12971.0,31.4453,31.4597,31.4308,31.4525,12971.0
2018-01-18 13:10:00,43.64,43.65,43.61,43.63,9843.0,31.4453,31.4525,31.4236,31.438,9843.0
2018-01-18 13:15:00,43.63,43.64,43.62,43.64,10587.0,31.438,31.4453,31.4308,31.4453,10587.0
2018-01-18 13:20:00,43.63,43.65,43.6,43.6,7050.0,31.438,31.4525,31.4164,31.4164,7050.0
2018-01-18 13:25:00,43.6,43.62,43.59,43.61,13069.0,31.4164,31.4308,31.4092,31.4236,13069.0
2018-01-18 13:30:00,43.61,43.62,43.53,43.53,15335.0,31.4236,31.4308,31.366,31.366,15335.0
2018-01-18 13:35:00,43.53,43.55,43.51,43.54,7037.0,31.366,31.3804,31.3516,31.3732,7037.0
2018-01-18 13:40:00,43.54,43.55,43.51,43.51,8309.0,31.3732,31.3804,31.3516,31.3516,8309.0
2018-01-18 13:45:00,43.51,43.55,43.5,43.52,17362.0,31.3516,31.3804,31.3444,31.3588,17362.0
2018-01-18 13:50:00,43.52,43.53,43.49,43.51,12349.0,31.3588,31.366,31.3372,31.3516,12349.0
2018-01-18 13:55:00,43.5,43.56,43.48,43.52,19001.0,31.3444,31.3876,31.33,31.3588,19001.0
2018-01-18 14:00:00,43.52,43.57,43.51,43.52,13711.0,31.3588,31.3948,31.3516,31.3588,13711.0
2018-01-18 14:05:00,43.51,43.52,43.49,43.52,8811.0,31.3516,31.3588,31.3372,31.3588,8811.0
2018-01-18 14:10:00,43.53,43.57,43.52,43.54,10349.0,31.366,31.3948,31.3588,31.3732,10349.0
2018-01-18 14:15:00,43.54,43.55,43.44,43.45,17806.0,31.3732,31.3804,31.3011,31.3083,17806.0
2018-01-18 14:20:00,43.44,43.49,43.43,43.48,7904.0,31.3011,31.3372,31.2939,31.33,7904.0
2018-01-18 14:25:00,43.48,43.51,43.45,43.5,11238.0,31.33,31.3516,31.3083,31.3444,11238.0
2018-01-18 14:30:00,43.51,43.51,43.45,43.47,16554.0,31.3516,31.3516,31.3083,31.3228,16554.0
2018-01-18 14:35:00,43.47,43.48,43.44,43.44,14786.0,31.3228,31.33,31.3011,31.3011,14786.0
2018-01-18 14:40:00,43.44,43.48,43.44,43.46,14536.0,31.3011,31.33,31.3011,31.3156,14536.0
2018-01-18 14:45:00,43.46,43.48,43.43,43.43,8696.0,31.3156,31.33,31.2939,31.2939,8696.0
2018-01-18 14:50:00,43.43,43.47,43.41,43.46,19613.0,31.2939,31.3228,31.2795,31.3156,19613.0
2018-01-18 14:55:00,43.45,43.46,43.43,43.43,11966.0,31.3083,31.3156,31.2939,31.2939,11966.0
2018-01-18 15:00:00,43.43,43.44,43.35,43.37,13053.0,31.2939,31.3011,31.2363,31.2507,13053.0
2018-01-18 15:05:00,43.37,43.42,43.36,43.39,20748.0,31.2507,31.2867,31.2435,31.2651,20748.0
2018-01-18 15:10:00,43.38,43.39,43.35,43.37,15385.0,31.2579,31.2651,31.2363,31.2507,15385.0
2018-01-18 15:15:00,43.37,43.4,43.36,43.38,17549.0,31.2507,31.2723,31.2435,31.2579,17549.0
2018-01-18 15:20:00,43.38,43.4,43.37,43.38,14462.0,31.2579,31.2723,31.2507,31.2579,14462.0
2018-01-18 15:25:00,43.39,43.39,43.32,43.32,24474.0,31.2651,31.2651,31.2147,31.2147,24474.0
2018-01-18 15:30:00,43.32,43.32,43.23,43.26,28966.0,31.2147,31.2147,31.1498,31.1714,28966.0
2018-01-18 15:35:00,43.26,43.28,43.22,43.23,37051.0,31.1714,31.1859,31.1426,31.1498,37051.0
2018-01-18 15:40:00,43.24,43.28,43.22,43.22,40998.0,31.157,31.1859,31.1426,31.1426,40998.0
2018-01-18 15:45:00,43.22,43.26,43.19,43.2,60223.0,31.1426,31.1714,31.121,31.1282,60223.0
2018-01-18 15:50:00,43.2,43.23,43.16,43.16,119107.0,31.1282,31.1498,31.0994,31.0994,119107.0
2018-01-18 15:55:00,43.16,43.22,43.16,43.2,154086.0,31.0994,31.1426,31.0994,31.1282,154086.0
2018-01-19 09:30:00,42.94,43.03,42.72,42.81,298688.0,30.9409,31.0057,30.7823,30.8472,298688.0
2018-01-19 09:35:00,42.8,42.81,42.63,42.8,90673.0,30.84,30.8472,30.7175,30.84,90673.0
2018-01-19 09:40:00,42.8,42.87,42.63,42.7,54149.0,30.84,30.8904,30.7175,30.7679,54149.0
2018-01-19 09:45:00,42.71,42.71,42.43,42.52,65594.0,30.7751,30.7751,30.5734,30.6382,65594.0
2018-01-19 09:50:00,42.52,42.55,42.43,42.47,43235.0,30.6382,30.6598,30.5734,30.6022,43235.0
2018-01-19 09:55:00,42.48,42.55,42.45,42.46,42765.0,30.6094,30.6598,30.5878,30.595,42765.0
2018-01-19 10:00:00,42.47,42.59,42.39,42.48,88717.0,30.6022,30.6887,30.5446,30.6094,88717.0
2018-01-19 10:05:00,42.43,42.59,42.39,42.57,41720.0,30.5734,30.6887,30.5446,30.6743,41720.0
2018-01-19 10:10:00,42.58,42.69,42.54,42.55,42545.0,30.6815,30.7607,30.6526,30.6598,42545.0
2018-01-19 10:15:00,42.56,42.66,42.55,42.66,24059.0,30.667,30.7391,30.6598,30.7391,24059.0
2018-01-19 10:20:00,42.66,42.67,42.54,42.58,26614.0,30.7391,30.7463,30.6526,30.6815,26614.0
2018-01-19 10:25:00,42.59,42.72,42.58,42.65,37576.0,30.6887,30.7823,30.6815,30.7319,37576.0
2018-01-19 10:30:00,42.65,42.74,42.65,42.7,24171.0,30.7319,30.7967,30.7319,30.7679,24171.0
2018-01-19 10:35:00,42.69,42.69,42.61,42.68,24028.0,30.7607,30.7607,30.7031,30.7535,24028.0
2018-01-19 10:40:00,42.68,42.72,42.67,42.72,19827.0,30.7535,30.7823,30.7463,30.7823,19827.0
2018-01-19 10:45:00,42.71,42.72,42.61,42.61,21339.0,30.7751,30.7823,30.7031,30.7031,21339.0
2018-01-19 10:50:00,42.62,42.71,42.57,42.7,18537.0,30.7103,30.7751,30.6743,30.7679,18537.0
2018-01-19 10:55:00,42.71,42.75,42.66,42.75,20919.0,30.7751,30.804,30.7391,30.804,20919.0
2018-01-19 11:00:00,42.73,42.73,42.59,42.62,29165.0,30.7895,30.7895,30.6887,30.7103,29165.0
2018-01-19 11:05:00,42.62,42.65,42.56,42.62,21980.0,30.7103,30.7319,30.667,30.7103,21980.0
2018-01-19 11:10:00,42.62,42.76,42.59,42.75,36058.0,30.7103,30.8112,30.6887,30.804,36058.0
2018-01-19 11:15:00,42.76,42.83,42.72,42.83,22635.0,30.8112,30.8616,30.7823,30.8616,22635.0
2018-01-19 11:20:00,42.82,42.83,42.65,42.65,17653.0,30.8544,30.8616,30.7319,30.7319,17653.0
2018-01-19 11:25:00,42.65,42.68,42.61,42.65,9533.0,30.7319,30.7535,30.7031,30.7319,9533.0
2018-01-19 11:30:00,42.65,42.72,42.63,42.64,13597.0,30.7319,30.7823,30.7175,30.7247,13597.0
2018-01-19 11:35:00,42.64,42.67,42.6,42.66,11477.0,30.7247,30.7463,30.6959,30.7391,11477.0
2018-01-19 11:40:00,42.66,42.66,42.6,42.62,14342.0,30.7391,30.7391,30.6959,30.7103,14342.0
2018-01-19 11:45:00,42.62,42.67,42.6,42.64,19579.0,30.7103,30.7463,30.6959,30.7247,19579.0
2018-01-19 11:50:00,42.64,42.66,42.61,42.62,22127.0,30.7247,30.7391,30.7031,30.7103,22127.0
2018-01-19 11:55:00,42.61,42.69,42.6,42.69,24122.0,30.7031,30.7607,30.6959,30.7607,24122.0
2018-01-19 12:00:00,42.69,42.73,42.67,42.71,37138.0,30.7607,30.7895,30.7463,30.7751,37138.0
2018-01-19 12:05:00,42.7,42.78,42.7,42.74,15495.0,30.7679,30.8256,30.7679,30.7967,15495.0
2018-01-19 12:10:00,42.74,42.75,42.66,42.66,32749.0,30.7967,30.804,30.7391,30.7391,32749.0
2018-01-19 12:15:00,42.66,42.7,42.63,42.65,20533.0,30.7391,30.7679,30.7175,30.7319,20533.0
2018-01-19 12:20:00,42.65,42.65,42.61,42.62,13811.0,30.7319,30.7319,30.7031,30.7103,13811.0
2018-01-19 12:25:00,42.62,42.66,42.59,42.65,23530.0,30.7103,30.7391,30.6887,30.7319,23530.0
2018-01-19 12:30:00,42.66,42.67,42.62,42.64,23217.0,30.7391,30.7463,30.7103,30.7247,23217.0
2018-01-19 12:35:00,42.65,42.73,42.65,42.69,31376.0,30.7319,30.7895,30.7319,30.7607,31376.0
2018-01-19 12:40:00,42.7,42.71,42.69,42.71,17549.0,30.7679,30.7751,30.7607,30.7751,17549.0
2018-01-19 12:45:00,42.71,42.75,42.7,42.75,17842.0,30.7751,30.804,30.7679,30.804,17842.0
2018-01-19 12:50:00,42.74,42.82,42.74,42.82,23626.0,30.7967,30.8544,30.7967,30.8544,23626.0
2018-01-19 12:55:00,42.82,42.83,42.77,42.78,15428.0,30.8544,30.8616,30.8184,30.8256,15428.0
2018-01-19 13:00:00,42.78,42.79,42.74,42.77,19523.0,30.8256,30.8328,30.7967,30.8184,19523.0
2018-01-19 13:05:00,42.77,42.79,42.72,42.74,26707.0,30.8184,30.8328,30.7823,30.7967,26707.0
2018-01-19 13:10:00,42.73,42.81,42.73,42.78,13481.0,30.7895,30.8472,30.7895,30.8256,13481.0
2018-01-19 13:15:00,42.78,42.82,42.77,42.8,14062.0,30.8256,30.8544,30.8184,30.84,14062.0
2018-01-19 13:20:00,42.8,42.8,42.73,42.73,18463.0,30.84,30.84,30.7895,30.7895,18463.0
2018-01-19 13:25:00,42.73,42.84,42.73,42.82,24283.0,30.7895,30.8688,30.7895,30.8544,24283.0
2018-01-19 13:30:00,42.83,42.9,42.82,42.9,13764.0,30.8616,30.912,30.8544,30.912,13764.0
2018-01-19 13:35:00,42.9,42.9,42.83,42.86,32931.0,30.912,30.912,30.8616,30.8832,32931.0
2018-01-19 13:40:00,42.85,42.85,42.8,42.84,31263.0,30.876,30.876,30.84,30.8688,31263.0
2018-01-19 13:45:00,42.84,42.91,42.84,42.87,16644.0,30.8688,30.9192,30.8688,30.8904,16644.0
2018-01-19 13:50:00,42.87,42.91,42.87,42.91,19709.0,30.8904,30.9192,30.8904,30.9192,19709.0
2018-01-19 13:55:00,42.91,42.92,42.88,42.92,16852.0,30.9192,30.9264,30.8976,30.9264,16852.0
2018-01-19 14:00:00,42.92,42.95,42.9,42.92,38598.0,30.9264,30.9481,30.912,30.9264,38598.0
2018-01-19 14:05:00,42.93,42.94,42.9,42.94,17568.0,30.9337,30.9409,30.912,30.9409,17568.0
2018-01-19 14:10:00,42.93,42.95,42.92,42.94,16194.0,30.9337,30.9481,30.9264,30.9409,16194.0
2018-01-19 14:15:00,42.94,42.98,42.93,42.95,26146.0,30.9409,30.9697,30.9337,30.9481,26146.0
2018-01-19 14:20:00,42.96,42.97,42.88,42.9,40376.0,30.9553,30.9625,30.8976,30.912,40376.0
2018-01-19 14:25:00,42.9,42.93,42.82,42.84,97111.0,30.912,30.9337,30.8544,30.8688,97111.0
2018-01-19 14:30:00,42.84,42.84,42.67,42.71,257449.0,30.8688,30.8688,30.7463,30.7751,257449.0
2018-01-19 14:35:00,42.71,42.76,42.69,42.74,31366.0,30.7751,30.8112,30.7607,30.7967,31366.0
2018-01-19 14:40:00,42.74,42.83,42.73,42.8,30994.0,30.7967,30.8616,30.7895,30.84,30994.0
2018-01-19 14:45:00,42.81,42.85,42.78,42.83,45270.0,30.8472,30.876,30.8256,30.8616,45270.0
2018-01-19 14:50:00,42.83,42.84,42.81,42.81,36762.0,30.8616,30.8688,30.8472,30.8472,36762.0
2018-01-19 14:55:00,42.81,42.81,42.77,42.77,48709.0,30.8472,30.8472,30.8184,30.8184,48709.0
2018-01-19 15:00:00,42.77,42.79,42.77,42.79,49272.0,30.8184,30.8328,30.8184,30.8328,49272.0
2018-01-19 15:05:00,42.78,42.87,42.78,42.87,56161.0,30.8256,30.8904,30.8256,30.8904,56161.0
2018-01-19 15:10:00,42.87,42.9,42.85,42.85,21141.0,30.8904,30.912,30.876,30.876,21141.0
2018-01-19 15:15:00,42.85,42.85,42.83,42.84,17549.0,30.876,30.876,30.8616,30.8688,17549.0
2018-01-19 15:20:00,42.85,42.86,42.81,42.82,40070.0,30.876,30.8832,30.8472,30.8544,40070.0
2018-01-19 15:25:00,42.82,42.84,42.78,42.84,39334.0,30.8544,30.8688,30.8256,30.8688,39334.0
2018-01-19 15:30:00,42.84,42.86,42.83,42.83,25080.0,30.8688,30.8832,30.8616,30.8616,25080.0
2018-01-19 15:35:00,42.84,42.84,42.76,42.77,53520.0,30.8688,30.8688,30.8112,30.8184,53520.0
2018-01-19 15:40:00,42.77,42.8,42.71,42.8,51054.0,30.8184,30.84,30.7751,30.84,51054.0
2018-01-19 15:45:00,42.79,42.79,42.71,42.73,67388.0,30.8328,30.8328,30.7751,30.7895,67388.0
2018-01-19 15:50:00,42.73,42.76,42.71,42.73,89830.0,30.7895,30.8112,30.7751,30.7895,89830.0
2018-01-19 15:55:00,42.73,42.85,42.73,42.84,280158.0,30.7895,30.876,30.7895,30.8688,280158.0
2018-01-22 09:30:00,43.06,43.42,42.99,43.42,77546.0,31.0273,31.2867,30.9769,31.2867,77546.0
2018-01-22 09:35:00,43.42,43.63,43.34,43.58,36408.0,31.2867,31.438,31.2291,31.402,36408.0
2018-01-22 09:40:00,43.59,43.67,43.47,43.62,64160.0,31.4092,31.4669,31.3228,31.4308,64160.0
2018-01-22 09:45:00,43.62,43.63,43.47,43.55,39800.0,31.4308,31.438,31.3228,31.3804,39800.0
2018-01-22 09:50:00,43.55,43.58,43.5,43.57,32022.0,31.3804,31.402,31.3444,31.3948,32022.0
2018-01-22 09:55:00,43.58,43.67,43.55,43.64,30852.0,31.402,31.4669,31.3804,31.4453,30852.0
2018-01-22 10:00:00,43.64,43.74,43.58,43.69,19701.0,31.4453,31.5173,31.402,31.4813,19701.0
2018-01-22 10:05:00,43.66,43.81,43.63,43.78,21617.0,31.4597,31.5677,31.438,31.5461,21617.0
2018-01-22 10:10:00,43.81,43.82,43.68,43.7,11923.0,31.5677,31.575,31.4741,31.4885,11923.0
2018-01-22 10:15:00,43.71,43.74,43.63,43.68,16824.0,31.4957,31.5173,31.438,31.4741,16824.0
2018-01-22 10:20:00,43.68,43.69,43.62,43.65,23688.0,31.4741,31.4813,31.4308,31.4525,23688.0
2018-01-22 10:25:00,43.64,43.72,43.62,43.68,100959.0,31.4453,31.5029,31.4308,31.4741,100959.0
2018-01-22 10:30:00,43.68,43.71,43.61,43.7,97730.0,31.4741,31.4957,31.4236,31.4885,97730.0
2018-01-22 10:35:00,43.7,43.75,43.65,43.65,52771.0,31.4885,31.5245,31.4525,31.4525,52771.0
2018-01-22 10:40:00,43.64,43.7,43.59,43.65,32919.0,31.4453,31.4885,31.4092,31.4525,32919.0
2018-01-22 10:45:00,43.66,43.69,43.63,43.69,26977.0,31.4597,31.4813,31.438,31.4813,26977.0
2018-01-22 10:50:00,43.69,43.71,43.59,43.63,40395.0,31.4813,31.4957,31.4092,31.438,40395.0
2018-01-22 10:55:00,43.64,43.66,43.61,43.62,36004.0,31.4453,31.4597,31.4236,31.4308,36004.0
2018-01-22 11:00:00,43.61,43.73,43.61,43.69,42041.0,31.4236,31.5101,31.4236,31.4813,42041.0
2018-01-22 11:05:00,43.69,43.79,43.68,43.73,36251.0,31.4813,31.5533,31.4741,31.5101,36251.0
2018-01-22 11:10:00,43.72,43.98,43.71,43.92,65761.0,31.5029,31.6902,31.4957,31.647,65761.0
2018-01-22 11:15:00,43.92,44.11,43.9,44.02,70381.0,31.647,31.7839,31.6326,31.7191,70381.0
2018-01-22 11:20:00,44.02,44.05,43.96,44.0,64014.0,31.7191,31.7407,31.6758,31.7047,64014.0
2018-01-22 11:25:00,44.0,44.11,44.0,44.06,50692.0,31.7047,31.7839,31.7047,31.7479,50692.0
2018-01-22 11:30:00,44.06,44.08,43.98,44.07,122981.0,31.7479,31.7623,31.6902,31.7551,122981.0
2018-01-22 11:35:00,44.07,44.15,44.06,44.08,42084.0,31.7551,31.8127,31.7479,31.7623,42084.0
2018-01-22 11:40:00,44.08,44.19,44.03,44.17,66126.0,31.7623,31.8416,31.7263,31.8272,66126.0
2018-01-22 11:45:00,44.16,44.25,44.14,44.19,47919.0,31.8199,31.8848,31.8055,31.8416,47919.0
2018-01-22 11:50:00,44.2,44.24,44.16,44.17,54572.0,31.8488,31.8776,31.8199,31.8272,54572.0
2018-01-22 11:55:00,44.17,44.28,44.11,44.26,55505.0,31.8272,31.9064,31.7839,31.892,55505.0
2018-01-22 12:00:00,44.27,44.28,44.17,44.21,59509.0,31.8992,31.9064,31.8272,31.856,59509.0
2018-01-22 12:05:00,44.21,44.24,44.17,44.22,37575.0,31.856,31.8776,31.8272,31.8632,37575.0
2018-01-22 12:10:00,44.22,44.29,44.21,44.22,32627.0,31.8632,31.9136,31.856,31.8632,32627.0
2018-01-22 12:15:00,44.22,44.3,44.21,44.23,55288.0,31.8632,31.9208,31.856,31.8704,55288.0
2018-01-22 12:20:00,44.23,44.26,44.18,44.23,58267.0,31.8704,31.892,31.8344,31.8704,58267.0
2018-01-22 12:25:00,44.23,44.24,44.15,44.15,17736.0,31.8704,31.8776,31.8127,31.8127,17736.0
2018-01-22 12:30:00,44.15,44.21,44.15,44.21,25062.0,31.8127,31.856,31.8127,31.856,25062.0
2018-01-22 12:35:00,44.21,44.27,44.21,44.24,40249.0,31.856,31.8992,31.856,31.8776,40249.0
2018-01-22 12:40:00,44.24,44.27,44.22,44.24,44304.0,31.8776,31.8992,31.8632,31.8776,44304.0
2018-01-22 12:45:00,44.24,44.29,44.24,44.26,31244.0,31.8776,31.9136,31.8776,31.892,31244.0
2018-01-22 12:50:00,44.25,44.29,44.25,44.26,35533.0,31.8848,31.9136,31.8848,31.892,35533.0
2018-01-22 12:55:00,44.26,44.27,44.23,44.25,27690.0,31.892,31.8992,31.8704,31.8848,27690.0
2018-01-22 13:00:00,44.25,44.28,44.19,44.22,27378.0,31.8848,31.9064,31.8416,31.8632,27378.0
2018-01-22 13:05:00,44.22,44.25,44.16,44.19,30017.0,31.8632,31.8848,31.8199,31.8416,30017.0
2018-01-22 13:10:00,44.2,44.25,44.18,44.25,30359.0,31.8488,31.8848,31.8344,31.8848,30359.0
2018-01-22 13:15:00,44.25,44.29,44.21,44.23,38888.0,31.8848,31.9136,31.856,31.8704,38888.0
2018-01-22 13:20:00,44.23,44.28,44.22,44.26,32027.0,31.8704,31.9064,31.8632,31.892,32027.0
2018-01-22 13:25:00,44.27,44.33,44.26,44.28,34617.0,31.8992,31.9424,31.892,31.9064,34617.0
2018-01-22 13:30:00,44.28,44.32,44.26,44.28,20362.0,31.9064,31.9352,31.892,31.9064,20362.0
2018-01-22 13:35:00,44.29,44.36,44.27,44.33,26005.0,31.9136,31.9641,31.8992,31.9424,26005.0
2018-01-22 13:40:00,44.33,44.38,44.3,44.38,31929.0,31.9424,31.9785,31.9208,31.9785,31929.0
2018-01-22 13:45:00,44.38,44.43,44.37,44.41,39720.0,31.9785,32.0145,31.9713,32.0001,39720.0
2018-01-22 13:50:00,44.41,44.43,44.4,44.41,15719.0,32.0001,32.0145,31.9929,32.0001,15719.0
2018-01-22 13:55:00,44.41,44.46,44.4,44.46,20297.0,32.0001,32.0361,31.9929,32.0361,20297.0
2018-01-22 14:00:00,44.46,44.51,44.41,44.45,87203.0,32.0361,32.0721,32.0001,32.0289,87203.0
2018-01-22 14:05:00,44.45,44.49,44.45,44.47,22871.0,32.0289,32.0577,32.0289,32.0433,22871.0
2018-01-22 14:10:00,44.48,44.48,44.39,44.42,22741.0,32.0505,32.0505,31.9857,32.0073,22741.0
2018-01-22 14:15:00,44.42,44.45,44.4,44.43,22788.0,32.0073,32.0289,31.9929,32.0145,22788.0
2018-01-22 14:20:00,44.42,44.47,44.4,44.41,31159.0,32.0073,32.0433,31.9929,32.0001,31159.0
2018-01-22 14:25:00,44.41,44.51,44.41,44.49,50603.0,32.0001,32.0721,32.0001,32.0577,50603.0
2018-01-22 14:30:00,44.5,44.53,44.44,44.46,64059.0,32.0649,32.0866,32.0217,32.0361,64059.0
2018-01-22 14:35:00,44.46,44.5,44.45,44.45,37802.0,32.0361,32.0649,32.0289,32.0289,37802.0
2018-01-22 14:40:00,44.46,44.47,44.36,44.37,23055.0,32.0361,32.0433,31.9641,31.9713,23055.0
2018-01-22 14:45:00,44.37,44.42,44.35,44.41,27258.0,31.9713,32.0073,31.9569,32.0001,27258.0
2018-01-22 14:50:00,44.41,44.46,44.4,44.46,53941.0,32.0001,32.0361,31.9929,32.0361,53941.0
2018-01-22 14:55:00,44.45,44.5,44.45,44.48,51975.0,32.0289,32.0649,32.0289,32.0505,51975.0
2018-01-22 15:00:00,44.47,44.53,44.45,44.52,37263.0,32.0433,32.0866,32.0289,32.0793,37263.0
2018-01-22 15:05:00,44.52,44.52,44.49,44.49,21075.0,32.0793,32.0793,32.0577,32.0577,21075.0
2018-01-22 15:10:00,44.5,44.53,44.49,44.53,21258.0,32.0649,32.0866,32.0577,32.0866,21258.0
2018-01-22 15:15:00,44.54,44.56,44.52,44.55,28761.0,32.0938,32.1082,32.0793,32.101,28761.0
2018-01-22 15:20:00,44.55,44.64,44.55,44.62,60881.0,32.101,32.1658,32.101,32.1514,60881.0
2018-01-22 15:25:00,44.62,44.66,44.58,44.63,66713.0,32.1514,32.1802,32.1226,32.1586,66713.0
2018-01-22 15:30:00,44.64,44.68,44.62,44.65,65868.0,32.1658,32.1946,32.1514,32.173,65868.0
2018-01-22 15:35:00,44.65,44.65,44.58,44.62,54570.0,32.173,32.173,32.1226,32.1514,54570.0
2018-01-22 15:40:00,44.62,44.65,44.6,44.65,77950.0,32.1514,32.173,32.137,32.173,77950.0
2018-01-22 15:45:00,44.65,44.73,44.64,44.72,156017.0,32.173,32.2307,32.1658,32.2235,156017.0
2018-01-22 15:50:00,44.72,44.81,44.71,44.8,230249.0,32.2235,32.2883,32.2163,32.2811,230249.0
2018-01-22 15:55:00,44.8,44.82,44.79,44.82,288597.0,32.2811,32.2955,32.2739,32.2955,288597.0
2018-01-23 09:30:00,44.89,45.14,44.78,45.11,187824.0,32.346,32.5261,32.2667,32.5045,187824.0
2018-01-23 09:35:00,45.09,45.09,44.81,44.95,70336.0,32.4901,32.4901,32.2883,32.3892,70336.0
2018-01-23 09:40:00,44.95,45.11,44.89,45.1,134456.0,32.3892,32.5045,32.346,32.4973,134456.0
2018-01-23 09:45:00,45.1,45.1,44.95,45.03,60414.0,32.4973,32.4973,32.3892,32.4468,60414.0
2018-01-23 09:50:00,45.01,45.04,44.95,44.97,78827.0,32.4324,32.454,32.3892,32.4036,78827.0
2018-01-23 09:55:00,44.98,45.02,44.66,44.7,111843.0,32.4108,32.4396,32.1802,32.209,111843.0
2018-01-23 10:00:00,44.72,44.76,44.5,44.55,60918.0,32.2235,32.2523,32.0649,32.101,60918.0
2018-01-23 10:05:00,44.55,44.65,44.47,44.51,33449.0,32.101,32.173,32.0433,32.0721,33449.0
2018-01-23 10:10:00,44.51,44.64,44.43,44.44,60389.0,32.0721,32.1658,32.0145,32.0217,60389.0
2018-01-23 10:15:00,44.44,44.57,44.35,44.46,76738.0,32.0217,32.1154,31.9569,32.0361,76738.0
2018-01-23 10:20:00,44.47,44.57,44.46,44.48,62489.0,32.0433,32.1154,32.0361,32.0505,62489.0
2018-01-23 10:25:00,44.47,44.54,44.46,44.52,73525.0,32.0433,32.0938,32.0361,32.0793,73525.0
2018-01-23 10:30:00,44.53,44.53,44.3,44.33,35089.0,32.0866,32.0866,31.9208,31.9424,35089.0
2018-01-23 10:35:00,44.33,44.41,44.24,44.31,25251.0,31.9424,32.0001,31.8776,31.928,25251.0
2018-01-23 10:40:00,44.32,44.45,44.31,44.38,35151.0,31.9352,32.0289,31.928,31.9785,35151.0
2018-01-23 10:45:00,44.37,44.53,44.36,44.53,33983.0,31.9713,32.0866,31.9641,32.0866,33983.0
2018-01-23 10:50:00,44.52,44.72,44.51,44.6,58012.0,32.0793,32.2235,32.0721,32.137,58012.0
2018-01-23 10:55:00,44.6,44.73,44.6,44.64,37506.0,32.137,32.2307,32.137,32.1658,37506.0
2018-01-23 11:00:00,44.65,44.76,44.65,44.68,61100.0,32.173,32.2523,32.173,32.1946,61100.0
2018-01-23 11:05:00,44.67,44.69,44.56,44.57,34463.0,32.1874,32.2018,32.1082,32.1154,34463.0
2018-01-23 11:10:00,44.58,44.65,44.57,44.59,43290.0,32.1226,32.173,32.1154,32.1298,43290.0
2018-01-23 11:15:00,44.59,44.69,44.59,44.61,22466.0,32.1298,32.2018,32.1298,32.1442,22466.0
2018-01-23 11:20:00,44.62,44.68,44.6,44.62,23776.0,32.1514,32.1946,32.137,32.1514,23776.0
2018-01-23 11:25:00,44.62,44.71,44.59,44.62,58006.0,32.1514,32.2163,32.1298,32.1514,58006.0
2018-01-23 11:30:00,44.62,44.65,44.59,44.59,17495.0,32.1514,32.173,32.1298,32.1298,17495.0
2018-01-23 11:35:00,44.59,44.6,44.54,44.54,20687.0,32.1298,32.137,32.0938,32.0938,20687.0
2018-01-23 11:40:00,44.54,44.56,44.48,44.54,30852.0,32.0938,32.1082,32.0505,32.0938,30852.0
2018-01-23 11:45:00,44.54,44.56,44.48,44.48,42011.0,32.0938,32.1082,32.0505,32.0505,42011.0
2018-01-23 11:50:00,44.47,44.48,44.38,44.41,49559.0,32.0433,32.0505,31.9785,32.0001,49559.0
2018-01-23 11:55:00,44.42,44.47,44.41,44.45,33347.0,32.0073,32.0433,32.0001,32.0289,33347.0
2018-01-23 12:00:00,44.45,44.53,44.45,44.5,34333.0,32.0289,32.0866,32.0289,32.0649,34333.0
2018-01-23 12:05:00,44.5,44.51,44.44,44.46,37587.0,32.0649,32.0721,32.0217,32.0361,37587.0
2018-01-23 12:10:00,44.45,44.47,44.42,44.44,17028.0,32.0289,32.0433,32.0073,32.0217,17028.0
2018-01-23 12:15:00,44.43,44.44,44.38,44.41,9923.0,32.0145,32.0217,31.9785,32.0001,9923.0
2018-01-23 12:20:00,44.42,44.42,44.36,44.37,27097.0,32.0073,32.0073,31.9641,31.9713,27097.0
2018-01-23 12:25:00,44.37,44.42,44.34,44.39,42485.0,31.9713,32.0073,31.9496,31.9857,42485.0
2018-01-23 12:30:00,44.39,44.47,44.39,44.47,37441.0,31.9857,32.0433,31.9857,32.0433,37441.0
2018-01-23 12:35:00,44.47,44.48,44.42,44.43,21654.0,32.0433,32.0505,32.0073,32.0145,21654.0
2018-01-23 12:40:00,44.44,44.52,44.43,44.48,31455.0,32.0217,32.0793,32.0145,32.0505,31455.0
2018-01-23 12:45:00,44.49,44.58,44.48,44.51,25332.0,32.0577,32.1226,32.0505,32.0721,25332.0
2018-01-23 12:50:00,44.52,44.54,44.49,44.52,36646.0,32.0793,32.0938,32.0577,32.0793,36646.0
2018-01-23 12:55:00,44.51,44.6,44.5,44.59,44454.0,32.0721,32.137,32.0649,32.1298,44454.0
2018-01-23 13:00:00,44.58,44.63,44.58,44.58,28556.0,32.1226,32.1586,32.1226,32.1226,28556.0
2018-01-23 13:05:00,44.57,44.6,44.55,44.58,26869.0,32.1154,32.137,32.101,32.1226,26869.0
2018-01-23 13:10:00,44.58,44.58,44.53,44.54,15668.0,32.1226,32.1226,32.0866,32.0938,15668.0
2018-01-23 13:15:00,44.54,44.58,44.54,44.55,24150.0,32.0938,32.1226,32.0938,32.101,24150.0
2018-01-23 13:20:00,44.53,44.57,44.49,44.57,26769.0,32.0866,32.1154,32.0577,32.1154,26769.0
2018-01-23 13:25:00,44.56,44.57,44.49,44.53,17204.0,32.1082,32.1154,32.0577,32.0866,17204.0
2018-01-23 13:30:00,44.52,44.54,44.47,44.48,14411.0,32.0793,32.0938,32.0433,32.0505,14411.0
2018-01-23 13:35:00,44.48,44.5,44.45,44.47,9760.0,32.0505,32.0649,32.0289,32.0433,9760.0
2018-01-23 13:40:00,44.47,44.5,44.43,44.44,17828.0,32.0433,32.0649,32.0145,32.0217,17828.0
2018-01-23 13:45:00,44.44,44.44,44.37,44.37,30263.0,32.0217,32.0217,31.9713,31.9713,30263.0
2018-01-23 13:50:00,44.38,44.42,44.37,44.37,15747.0,31.9785,32.0073,31.9713,31.9713,15747.0
2018-01-23 13:55:00,44.37,44.43,44.37,44.43,21656.0,31.9713,32.0145,31.9713,32.0145,21656.0
2018-01-23 14:00:00,44.44,44.45,44.4,44.44,12170.0,32.0217,32.0289,31.9929,32.0217,12170.0
2018-01-23 14:05:00,44.44,44.47,44.41,44.44,21289.0,32.0217,32.0433,32.0001,32.0217,21289.0
2018-01-23 14:10:00,44.44,44.49,44.44,44.47,18989.0,32.0217,32.0577,32.0217,32.0433,18989.0
2018-01-23 14:15:00,44.47,44.5,44.46,44.47,16618.0,32.0433,32.0649,32.0361,32.0433,16618.0
2018-01-23 14:20:00,44.47,44.49,44.43,44.47,21529.0,32.0433,32.0577,32.0145,32.0433,21529.0
2018-01-23 14:25:00,44.47,44.52,44.46,44.47,28803.0,32.0433,32.0793,32.0361,32.0433,28803.0
2018-01-23 14:30:00,44.47,44.51,44.45,44.5,17520.0,32.0433,32.0721,32.0289,32.0649,17520.0
2018-01-23 14:35:00,44.5,44.51,44.47,44.48,24296.0,32.0649,32.0721,32.0433,32.0505,24296.0
2018-01-23 14:40:00,44.48,44.55,44.47,44.55,13717.0,32.0505,32.101,32.0433,32.101,13717.0
2018-01-23 14:45:00,44.54,44.63,44.54,44.62,38288.0,32.0938,32.1586,32.0938,32.1514,38288.0
2018-01-23 14:50:00,44.63,44.66,44.6,44.61,20460.0,32.1586,32.1802,32.137,32.1442,20460.0
2018-01-23 14:55:00,44.62,44.63,44.59,44.59,16103.0,32.1514,32.1586,32.1298,32.1298,16103.0
2018-01-23 15:00:00,44.6,44.6,44.55,44.55,15907.0,32.137,32.137,32.101,32.101,15907.0
2018-01-23 15:05:00,44.55,44.55,44.52,44.54,27918.0,32.101,32.101,32.0793,32.0938,27918.0
2018-01-23 15:10:00,44.55,44.61,44.55,44.57,35887.0,32.101,32.1442,32.101,32.1154,35887.0
2018-01-23 15:15:00,44.56,44.58,44.52,44.55,16631.0,32.1082,32.1226,32.0793,32.101,16631.0
2018-01-23 15:20:00,44.54,44.61,44.53,44.57,40142.0,32.0938,32.1442,32.0866,32.1154,40142.0
2018-01-23 15:25:00,44.57,44.74,44.56,44.69,81206.0,32.1154,32.2379,32.1082,32.2018,81206.0
2018-01-23 15:30:00,44.69,44.72,44.66,44.69,38771.0,32.2018,32.2235,32.1802,32.2018,38771.0
2018-01-23 15:35:00,44.7,44.76,44.67,44.74,45631.0,32.209,32.2523,32.1874,32.2379,45631.0
2018-01-23 15:40:00,44.73,44.76,44.67,44.74,102701.0,32.2307,32.2523,32.1874,32.2379,102701.0
2018-01-23 15:45:00,44.73,44.78,44.6,44.68,93379.0,32.2307,32.2667,32.137,32.1946,93379.0
2018-01-23 15:50:00,44.68,44.71,44.61,44.61,80933.0,32.1946,32.2163,32.1442,32.1442,80933.0
2018-01-23 15:55:00,44.61,44.64,44.52,44.52,222768.0,32.1442,32.1658,32.0793,32.0793,222768.0
2018-01-24 09:30:00,44.7,44.98,44.62,44.98,97759.0,32.209,32.4108,32.1514,32.4108,97759.0
2018-01-24 09:35:00,44.98,45.03,44.68,44.69,51853.0,32.4108,32.4468,32.1946,32.2018,51853.0
2018-01-24 09:40:00,44.7,44.74,44.58,44.64,44638.0,32.209,32.2379,32.1226,32.1658,44638.0
2018-01-24 09:45:00,44.62,44.63,44.42,44.44,48709.0,32.1514,32.1586,32.0073,32.0217,48709.0
2018-01-24 09:50:00,44.45,44.47,44.35,44.41,23216.0,32.0289,32.0433,31.9569,32.0001,23216.0
2018-01-24 09:55:00,44.4,44.47,44.32,44.35,45426.0,31.9929,32.0433,31.9352,31.9569,45426.0
2018-01-24 10:00:00,44.36,44.48,44.35,44.38,38924.0,31.9641,32.0505,31.9569,31.9785,38924.0
2018-01-24 10:05:00,44.39,44.47,44.36,44.45,59114.0,31.9857,32.0433,31.9641,32.0289,59114.0
2018-01-24 10:10:00,44.45,44.55,44.38,44.39,51857.0,32.0289,32.101,31.9785,31.9857,51857.0
2018-01-24 10:15:00,44.38,44.46,44.3,44.32,52144.0,31.9785,32.0361,31.9208,31.9352,52144.0
2018-01-24 10:20:00,44.31,44.39,44.27,44.34,24818.0,31.928,31.9857,31.8992,31.9496,24818.0
2018-01-24 10:25:00,44.32,44.39,44.3,44.33,18953.0,31.9352,31.9857,31.9208,31.9424,18953.0
2018-01-24 10:30:00,44.34,44.47,44.32,44.47,77613.0,31.9496,32.0433,31.9352,32.0433,77613.0
2018-01-24 10:35:00,44.46,44.6,44.45,44.58,126193.0,32.0361,32.137,32.0289,32.1226,126193.0
2018-01-24 10:40:00,44.58,44.73,44.56,44.6,32126.0,32.1226,32.2307,32.1082,32.137,32126.0
2018-01-24 10:45:00,44.6,44.6,44.46,44.52,40901.0,32.137,32.137,32.0361,32.0793,40901.0
2018-01-24 10:50:00,44.52,44.53,44.42,44.49,65586.0,32.0793,32.0866,32.0073,32.0577,65586.0
2018-01-24 10:55:00,44.5,44.51,44.3,44.38,34086.0,32.0649,32.0721,31.9208,31.9785,34086.0
2018-01-24 11:00:00,44.4,44.5,44.36,44.5,20310.0,31.9929,32.0649,31.9641,32.0649,20310.0
2018-01-24 11:05:00,44.48,44.53,44.42,44.42,20100.0,32.0505,32.0866,32.0073,32.0073,20100.0
2018-01-24 11:10:00,44.42,44.42,44.23,44.26,44579.0,32.0073,32.0073,31.8704,31.892,44579.0
2018-01-24 11:15:00,44.26,44.41,44.26,44.4,21271.0,31.892,32.0001,31.892,31.9929,21271.0
2018-01-24 11:20:00,44.4,44.48,44.38,44.41,19451.0,31.9929,32.0505,31.9785,32.0001,19451.0
2018-01-24 11:25:00,44.41,44.44,44.38,44.4,25280.0,32.0001,32.0217,31.9785,31.9929,25280.0
2018-01-24 11:30:00,44.4,44.41,44.32,44.37,32838.0,31.9929,32.0001,31.9352,31.9713,32838.0
2018-01-24 11:35:00,44.38,44.41,44.16,44.28,55675.0,31.9785,32.0001,31.8199,31.9064,55675.0
2018-01-24 11:40:00,44.26,44.28,44.14,44.22,29779.0,31.892,31.9064,31.8055,31.8632,29779.0
2018-01-24 11:45:00,44.22,44.27,44.13,44.13,11674.0,31.8632,31.8992,31.7983,31.7983,11674.0
2018-01-24 11:50:00,44.12,44.2,44.06,44.18,36912.0,31.7911,31.8488,31.7479,31.8344,36912.0
2018-01-24 11:55:00,44.18,44.2,44.09,44.12,28915.0,31.8344,31.8488,31.7695,31.7911,28915.0
2018-01-24 12:00:00,44.15,44.19,44.06,44.19,25441.0,31.8127,31.8416,31.7479,31.8416,25441.0
2018-01-24 12:05:00,44.19,44.28,44.19,44.25,19255.0,31.8416,31.9064,31.8416,31.8848,19255.0
2018-01-24 12:10:00,44.24,44.24,44.19,44.22,13877.0,31.8776,31.8776,31.8416,31.8632,13877.0
2018-01-24 12:15:00,44.22,44.24,44.2,44.21,20749.0,31.8632,31.8776,31.8488,31.856,20749.0
2018-01-24 12:20:00,44.21,44.24,44.16,44.22,25089.0,31.856,31.8776,31.8199,31.8632,25089.0
2018-01-24 12:25:00,44.21,44.22,44.12,44.17,15835.0,31.856,31.8632,31.7911,31.8272,15835.0
2018-01-24 12:30:00,44.18,44.25,44.17,44.24,18761.0,31.8344,31.8848,31.8272,31.8776,18761.0
2018-01-24 12:35:00,44.24,44.24,44.17,44.17,18420.0,31.8776,31.8776,31.8272,31.8272,18420.0
2018-01-24 12:40:00,44.17,44.22,44.14,44.21,12803.0,31.8272,31.8632,31.8055,31.856,12803.0
2018-01-24 12:45:00,44.21,44.21,44.14,44.16,26942.0,31.856,31.856,31.8055,31.8199,26942.0
2018-01-24 12:50:00,44.17,44.23,44.16,44.22,25281.0,31.8272,31.8704,31.8199,31.8632,25281.0
2018-01-24 12:55:00,44.23,44.29,44.19,44.28,23206.0,31.8704,31.9136,31.8416,31.9064,23206.0
2018-01-24 13:00:00,44.29,44.33,44.26,44.27,19053.0,31.9136,31.9424,31.892,31.8992,19053.0
2018-01-24 13:05:00,44.26,44.26,44.2,44.21,14953.0,31.892,31.892,31.8488,31.856,14953.0
2018-01-24 13:10:00,44.21,44.25,44.2,44.21,19875.0,31.856,31.8848,31.8488,31.856,19875.0
2018-01-24 13:15:00,44.21,44.29,44.2,44.25,39232.0,31.856,31.9136,31.8488,31.8848,39232.0
2018-01-24 13:20:00,44.24,44.25,44.14,44.15,55930.0,31.8776,31.8848,31.8055,31.8127,55930.0
2018-01-24 13:25:00,44.15,44.21,44.14,44.2,29234.0,31.8127,31.856,31.8055,31.8488,29234.0
2018-01-24 13:30:00,44.21,44.29,44.2,44.29,32074.0,31.856,31.9136,31.8488,31.9136,32074.0
2018-01-24 13:35:00,44.3,44.32,44.22,44.24,27918.0,31.9208,31.9352,31.8632,31.8776,27918.0
2018-01-24 13:40:00,44.23,44.36,44.23,44.36,18253.0,31.8704,31.9641,31.8704,31.9641,18253.0
2018-01-24 13:45:00,44.36,44.43,44.34,44.43,32715.0,31.9641,32.0145,31.9496,32.0145,32715.0
2018-01-24 13:50:00,44.43,44.52,44.4,44.52,65266.0,32.0145,32.0793,31.9929,32.0793,65266.0
2018-01-24 13:55:00,44.53,44.53,44.37,44.43,33807.0,32.0866,32.0866,31.9713,32.0145,33807.0
2018-01-24 14:00:00,44.43,44.43,44.32,44.32,23771.0,32.0145,32.0145,31.9352,31.9352,23771.0
2018-01-24 14:05:00,44.3,44.43,44.3,44.38,34160.0,31.9208,32.0145,31.9208,31.9785,34160.0
2018-01-24 14:10:00,44.38,44.52,44.35,44.51,42069.0,31.9785,32.0793,31.9569,32.0721,42069.0
2018-01-24 14:15:00,44.52,44.53,44.4,44.51,33978.0,32.0793,32.0866,31.9929,32.0721,33978.0
2018-01-24 14:20:00,44.51,44.55,44.44,44.45,31066.0,32.0721,32.101,32.0217,32.0289,31066.0
2018-01-24 14:25:00,44.45,44.52,44.44,44.47,27166.0,32.0289,32.0793,32.0217,32.0433,27166.0
2018-01-24 14:30:00,44.47,44.47,44.4,44.45,30490.0,32.0433,32.0433,31.9929,32.0289,30490.0
2018-01-24 14:35:00,44.45,44.53,44.44,44.51,35224.0,32.0289,32.0866,32.0217,32.0721,35224.0
2018-01-24 14:40:00,44.51,44.55,44.51,44.52,33420.0,32.0721,32.101,32.0721,32.0793,33420.0
2018-01-24 14:45:00,44.51,44.6,44.49,44.56,47114.0,32.0721,32.137,32.0577,32.1082,47114.0
2018-01-24 14:50:00,44.55,44.55,44.47,44.5,21779.0,32.101,32.101,32.0433,32.0649,21779.0
2018-01-24 14:55:00,44.51,44.54,44.49,44.5,39362.0,32.0721,32.0938,32.0577,32.0649,39362.0
2018-01-24 15:00:00,44.49,44.51,44.42,44.42,53671.0,32.0577,32.0721,32.0073,32.0073,53671.0
2018-01-24 15:05:00,44.41,44.48,44.41,44.47,51722.0,32.0001,32.0505,32.0001,32.0433,51722.0
2018-01-24 15:10:00,44.47,44.5,44.43,44.47,52962.0,32.0433,32.0649,32.0145,32.0433,52962.0
2018-01-24 15:15:00,44.47,44.51,44.45,44.46,50439.0,32.0433,32.0721,32.0289,32.0361,50439.0
2018-01-24 15:20:00,44.46,44.51,44.45,44.51,38056.0,32.0361,32.0721,32.0289,32.0721,38056.0
2018-01-24 15:25:00,44.51,44.51,44.46,44.48,47920.0,32.0721,32.0721,32.0361,32.0505,47920.0
2018-01-24 15:30:00,44.48,44.48,44.45,44.47,91280.0,32.0505,32.0505,32.0289,32.0433,91280.0
2018-01-24 15:35:00,44.47,44.5,44.46,44.49,63271.0,32.0433,32.0649,32.0361,32.0577,63271.0
2018-01-24 15:40:00,44.49,44.51,44.48,44.51,79835.0,32.0577,32.0721,32.0505,32.0721,79835.0
2018-01-24 15:45:00,44.51,44.64,44.5,44.63,112592.0,32.0721,32.1658,32.0649,32.1586,112592.0
2018-01-24 15:50:00,44.62,44.63,44.58,44.59,162541.0,32.1514,32.1586,32.1226,32.1298,162541.0
2018-01-24 15:55:00,44.59,44.6,44.51,44.53,397321.0,32.1298,32.137,32.0721,32.0866,397321.0
2018-01-25 09:30:00,44.97,45.05,44.81,44.98,105443.0,32.4036,32.4612,32.2883,32.4108,105443.0
2018-01-25 09:35:00,44.98,45.16,44.82,44.83,105320.0,32.4108,32.5405,32.2955,32.3027,105320.0
2018-01-25 09:40:00,44.83,44.99,44.77,44.97,88133.0,32.3027,32.418,32.2595,32.4036,88133.0
2018-01-25 09:45:00,44.98,44.98,44.8,44.84,38758.0,32.4108,32.4108,32.2811,32.3099,38758.0
2018-01-25 09:50:00,44.83,44.83,44.63,44.67,60284.0,32.3027,32.3027,32.1586,32.1874,60284.0
2018-01-25 09:55:00,44.66,44.79,44.64,44.77,50930.0,32.1802,32.2739,32.1658,32.2595,50930.0
2018-01-25 10:00:00,44.77,44.79,44.64,44.69,58189.0,32.2595,32.2739,32.1658,32.2018,58189.0
2018-01-25 10:05:00,44.69,44.72,44.61,44.65,80208.0,32.2018,32.2235,32.1442,32.173,80208.0
2018-01-25 10:10:00,44.64,44.73,44.59,44.71,47220.0,32.1658,32.2307,32.1298,32.2163,47220.0
2018-01-25 10:15:00,44.69,44.76,44.68,44.71,54377.0,32.2018,32.2523,32.1946,32.2163,54377.0
2018-01-25 10:20:00,44.72,44.82,44.72,44.74,41324.0,32.2235,32.2955,32.2235,32.2379,41324.0
2018-01-25 10:25:00,44.74,44.79,44.66,44.72,37752.0,32.2379,32.2739,32.1802,32.2235,37752.0
2018-01-25 10:30:00,44.72,44.84,44.72,44.76,30109.0,32.2235,32.3099,32.2235,32.2523,30109.0
2018-01-25 10:35:00,44.76,44.82,44.69,44.7,26233.0,32.2523,32.2955,32.2018,32.209,26233.0
2018-01-25 10:40:00,44.7,44.71,44.55,44.56,28835.0,32.209,32.2163,32.101,32.1082,28835.0
2018-01-25 10:45:00,44.57,44.6,44.45,44.48,19697.0,32.1154,32.137,32.0289,32.0505,19697.0
2018-01-25 10:50:00,44.48,44.49,44.44,44.46,34768.0,32.0505,32.0577,32.0217,32.0361,34768.0
2018-01-25 10:55:00,44.46,44.47,44.29,44.3,73597.0,32.0361,32.0433,31.9136,31.9208,73597.0
2018-01-25 11:00:00,44.29,44.33,44.23,44.25,35330.0,31.9136,31.9424,31.8704,31.8848,35330.0
2018-01-25 11:05:00,44.26,44.32,44.18,44.31,36766.0,31.892,31.9352,31.8344,31.928,36766.0
2018-01-25 11:10:00,44.32,44.45,44.31,44.43,42929.0,31.9352,32.0289,31.928,32.0145,42929.0
2018-01-25 11:15:00,44.42,44.42,44.31,44.33,16642.0,32.0073,32.0073,31.928,31.9424,16642.0
2018-01-25 11:20:00,44.33,44.38,44.31,44.34,21200.0,31.9424,31.9785,31.928,31.9496,21200.0
2018-01-25 11:25:00,44.34,44.4,44.29,44.31,20157.0,31.9496,31.9929,31.9136,31.928,20157.0
2018-01-25 11:30:00,44.3,44.36,44.25,44.25,60766.0,31.9208,31.9641,31.8848,31.8848,60766.0
2018-01-25 11:35:00,44.26,44.39,44.25,44.34,53239.0,31.892,31.9857,31.8848,31.9496,53239.0
2018-01-25 11:40:00,44.34,44.47,44.34,44.47,29370.0,31.9496,32.0433,31.9496,32.0433,29370.0
2018-01-25 11:45:00,44.47,44.52,44.46,44.51,23470.0,32.0433,32.0793,32.0361,32.0721,23470.0
2018-01-25 11:50:00,44.51,44.55,44.5,44.55,18299.0,32.0721,32.101,32.0649,32.101,18299.0
2018-01-25 11:55:00,44.55,44.6,44.55,44.59,24077.0,32.101,32.137,32.101,32.1298,24077.0
2018-01-25 12:00:00,44.58,44.7,44.58,44.69,17866.0,32.1226,32.209,32.1226,32.2018,17866.0
2018-01-25 12:05:00,44.69,44.73,44.57,44.58,26344.0,32.2018,32.2307,32.1154,32.1226,26344.0
2018-01-25 12:10:00,44.57,44.68,44.57,44.63,27505.0,32.1154,32.1946,32.1154,32.1586,27505.0
2018-01-25 12:15:00,44.62,44.63,44.48,44.48,18168.0,32.1514,32.1586,32.0505,32.0505,18168.0
2018-01-25 12:20:00,44.48,44.51,44.41,44.43,31415.0,32.0505,32.0721,32.0001,32.0145,31415.0
2018-01-25 12:25:00,44.43,44.45,44.41,44.45,33398.0,32.0145,32.0289,32.0001,32.0289,33398.0
2018-01-25 12:30:00,44.45,44.47,44.38,44.41,16491.0,32.0289,32.0433,31.9785,32.0001,16491.0
2018-01-25 12:35:00,44.41,44.44,44.37,44.39,13069.0,32.0001,32.0217,31.9713,31.9857,13069.0
2018-01-25 12:40:00,44.38,44.44,44.38,44.42,22684.0,31.9785,32.0217,31.9785,32.0073,22684.0
2018-01-25 12:45:00,44.42,44.49,44.41,44.45,23867.0,32.0073,32.0577,32.0001,32.0289,23867.0
2018-01-25 12:50:00,44.45,44.46,44.38,44.38,12568.0,32.0289,32.0361,31.9785,31.9785,12568.0
2018-01-25 12:55:00,44.38,44.4,44.34,44.35,37394.0,31.9785,31.9929,31.9496,31.9569,37394.0
2018-01-25 13:00:00,44.35,44.36,44.24,44.25,20511.0,31.9569,31.9641,31.8776,31.8848,20511.0
2018-01-25 13:05:00,44.26,44.29,44.23,44.27,21671.0,31.892,31.9136,31.8704,31.8992,21671.0
2018-01-25 13:10:00,44.27,44.34,44.23,44.34,19261.0,31.8992,31.9496,31.8704,31.9496,19261.0
2018-01-25 13:15:00,44.33,44.36,44.27,44.32,31985.0,31.9424,31.9641,31.8992,31.9352,31985.0
2018-01-25 13:20:00,44.32,44.38,44.32,44.37,18508.0,31.9352,31.9785,31.9352,31.9713,18508.0
2018-01-25 13:25:00,44.36,44.44,44.35,44.39,21332.0,31.9641,32.0217,31.9569,31.9857,21332.0
2018-01-25 13:30:00,44.39,44.41,44.35,44.39,21148.0,31.9857,32.0001,31.9569,31.9857,21148.0
2018-01-25 13:35:00,44.4,44.44,44.39,44.44,15826.0,31.9929,32.0217,31.9857,32.0217,15826.0
2018-01-25 13:40:00,44.44,44.44,44.38,44.38,15477.0,32.0217,32.0217,31.9785,31.9785,15477.0
2018-01-25 13:45:00,44.38,44.39,44.33,44.35,16270.0,31.9785,31.9857,31.9424,31.9569,16270.0
2018-01-25 13:50:00,44.34,44.4,44.32,44.35,19089.0,31.9496,31.9929,31.9352,31.9569,19089.0
2018-01-25 13:55:00,44.36,44.39,44.33,44.33,9407.0,31.9641,31.9857,31.9424,31.9424,9407.0
2018-01-25 14:00:00,44.32,44.37,44.3,44.32,24654.0,31.9352,31.9713,31.9208,31.9352,24654.0
2018-01-25 14:05:00,44.33,44.34,44.3,44.32,26183.0,31.9424,31.9496,31.9208,31.9352,26183.0
2018-01-25 14:10:00,44.32,44.36,44.3,44.35,54462.0,31.9352,31.9641,31.9208,31.9569,54462.0
2018-01-25 14:15:00,44.35,44.36,44.31,44.34,27698.0,31.9569,31.9641,31.928,31.9496,27698.0
2018-01-25 14:20:00,44.34,44.34,44.25,44.27,25892.0,31.9496,31.9496,31.8848,31.8992,25892.0
2018-01-25 14:25:00,44.27,44.28,44.15,44.16,99560.0,31.8992,31.9064,31.8127,31.8199,99560.0
2018-01-25 14:30:00,44.15,44.17,44.02,44.04,45531.0,31.8127,31.8272,31.7191,31.7335,45531.0
2018-01-25 14:35:00,44.01,44.03,43.89,43.9,39192.0,31.7119,31.7263,31.6254,31.6326,39192.0
2018-01-25 14:40:00,43.91,44.06,43.9,44.03,82676.0,31.6398,31.7479,31.6326,31.7263,82676.0
2018-01-25 14:45:00,44.03,44.09,43.95,44.06,49689.0,31.7263,31.7695,31.6686,31.7479,49689.0
2018-01-25 14:50:00,44.05,44.11,44.0,44.11,61762.0,31.7407,31.7839,31.7047,31.7839,61762.0
2018-01-25 14:55:00,44.12,44.2,44.1,44.15,80669.0,31.7911,31.8488,31.7767,31.8127,80669.0
2018-01-25 15:00:00,44.15,44.19,44.09,44.11,24261.0,31.8127,31.8416,31.7695,31.7839,24261.0
2018-01-25 15:05:00,44.1,44.18,44.09,44.12,23946.0,31.7767,31.8344,31.7695,31.7911,23946.0
2018-01-25 15:10:00,44.12,44.13,44.05,44.08,22779.0,31.7911,31.7983,31.7407,31.7623,22779.0
2018-01-25 15:15:00,44.09,44.16,44.09,44.1,39722.0,31.7695,31.8199,31.7695,31.7767,39722.0
2018-01-25 15:20:00,44.11,44.2,44.1,44.2,23885.0,31.7839,31.8488,31.7767,31.8488,23885.0
2018-01-25 15:25:00,44.2,44.2,44.11,44.12,26211.0,31.8488,31.8488,31.7839,31.7911,26211.0
2018-01-25 15:30:00,44.11,44.18,44.1,44.14,51807.0,31.7839,31.8344,31.7767,31.8055,51807.0
2018-01-25 15:35:00,44.13,44.13,44.02,44.06,34424.0,31.7983,31.7983,31.7191,31.7479,34424.0
2018-01-25 15:40:00,44.06,44.1,43.99,44.01,47278.0,31.7479,31.7767,31.6974,31.7119,47278.0
2018-01-25 15:45:00,44.0,44.02,43.91,43.91,72000.0,31.7047,31.7191,31.6398,31.6398,72000.0
2018-01-25 15:50:00,43.91,43.97,43.91,43.93,80771.0,31.6398,31.683,31.6398,31.6542,80771.0
2018-01-25 15:55:00,43.93,43.94,43.89,43.92,142007.0,31.6542,31.6614,31.6254,31.647,142007.0
2018-01-26 09:30:00,44.03,44.11,43.78,43.97,83740.0,31.7263,31.7839,31.5461,31.683,83740.0
2018-01-26 09:35:00,43.97,44.23,43.88,44.22,36924.0,31.683,31.8704,31.6182,31.8632,36924.0
2018-01-26 09:40:00,44.23,44.31,44.14,44.14,44755.0,31.8704,31.928,31.8055,31.8055,44755.0
2018-01-26 09:45:00,44.15,44.3,44.08,44.16,39348.0,31.8127,31.9208,31.7623,31.8199,39348.0
2018-01-26 09:50:00,44.16,44.28,44.14,44.15,25838.0,31.8199,31.9064,31.8055,31.8127,25838.0
2018-01-26 09:55:00,44.14,44.23,44.11,44.18,25208.0,31.8055,31.8704,31.7839,31.8344,25208.0
2018-01-26 10:00:00,44.16,44.17,43.98,44.05,56389.0,31.8199,31.8272,31.6902,31.7407,56389.0
2018-01-26 10:05:00,44.06,44.17,44.06,44.17,21609.0,31.7479,31.8272,31.7479,31.8272,21609.0
2018-01-26 10:10:00,44.17,44.23,44.13,44.16,18409.0,31.8272,31.8704,31.7983,31.8199,18409.0
2018-01-26 10:15:00,44.14,44.17,44.07,44.17,19110.0,31.8055,31.8272,31.7551,31.8272,19110.0
2018-01-26 10:20:00,44.18,44.18,44.06,44.07,17216.0,31.8344,31.8344,31.7479,31.7551,17216.0
2018-01-26 10:25:00,44.07,44.12,44.07,44.07,10063.0,31.7551,31.7911,31.7551,31.7551,10063.0
2018-01-26 10:30:00,44.07,44.09,44.05,44.07,15829.0,31.7551,31.7695,31.7407,31.7551,15829.0
2018-01-26 10:35:00,44.07,44.09,44.01,44.08,27645.0,31.7551,31.7695,31.7119,31.7623,27645.0
2018-01-26 10:40:00,44.09,44.09,43.98,43.99,25437.0,31.7695,31.7695,31.6902,31.6974,25437.0
2018-01-26 10:45:00,43.98,44.07,43.97,44.07,33807.0,31.6902,31.7551,31.683,31.7551,33807.0
2018-01-26 10:50:00,44.07,44.16,44.06,44.11,26327.0,31.7551,31.8199,31.7479,31.7839,26327.0
2018-01-26 10:55:00,44.09,44.12,44.05,44.09,11934.0,31.7695,31.7911,31.7407,31.7695,11934.0
2018-01-26 11:00:00,44.09,44.1,44.04,44.05,57783.0,31.7695,31.7767,31.7335,31.7407,57783.0
2018-01-26 11:05:00,44.05,44.12,44.03,44.12,103040.0,31.7407,31.7911,31.7263,31.7911,103040.0
2018-01-26 11:10:00,44.13,44.14,44.05,44.06,28652.0,31.7983,31.8055,31.7407,31.7479,28652.0
2018-01-26 11:15:00,44.07,44.07,43.94,43.94,33655.0,31.7551,31.7551,31.6614,31.6614,33655.0
2018-01-26 11:20:00,43.94,43.95,43.89,43.94,15217.0,31.6614,31.6686,31.6254,31.6614,15217.0
2018-01-26 11:25:00,43.94,43.98,43.91,43.95,59613.0,31.6614,31.6902,31.6398,31.6686,59613.0
2018-01-26 11:30:00,43.95,44.07,43.95,44.06,61740.0,31.6686,31.7551,31.6686,31.7479,61740.0
2018-01-26 11:35:00,44.05,44.12,44.05,44.1,48263.0,31.7407,31.7911,31.7407,31.7767,48263.0
2018-01-26 11:40:00,44.1,44.11,44.03,44.06,51420.0,31.7767,31.7839,31.7263,31.7479,51420.0
2018-01-26 11:45:00,44.05,44.05,43.97,43.99,18720.0,31.7407,31.7407,31.683,31.6974,18720.0
2018-01-26 11:50:00,43.99,44.02,43.91,43.94,38808.0,31.6974,31.7191,31.6398,31.6614,38808.0
2018-01-26 11:55:00,43.94,43.95,43.91,43.94,6816.0,31.6614,31.6686,31.6398,31.6614,6816.0
2018-01-26 12:00:00,43.94,43.95,43.9,43.95,10618.0,31.6614,31.6686,31.6326,31.6686,10618.0
2018-01-26 12:05:00,43.95,44.0,43.93,43.99,34626.0,31.6686,31.7047,31.6542,31.6974,34626.0
2018-01-26 12:10:00,43.99,44.03,43.98,44.02,13491.0,31.6974,31.7263,31.6902,31.7191,13491.0
2018-01-26 12:15:00,44.02,44.15,44.01,44.12,17831.0,31.7191,31.8127,31.7119,31.7911,17831.0
2018-01-26 12:20:00,44.1,44.16,44.1,44.12,8948.0,31.7767,31.8199,31.7767,31.7911,8948.0
2018-01-26 12:25:00,44.13,44.13,44.07,44.08,12952.0,31.7983,31.7983,31.7551,31.7623,12952.0
2018-01-26 12:30:00,44.07,44.08,44.05,44.08,8957.0,31.7551,31.7623,31.7407,31.7623,8957.0
2018-01-26 12:35:00,44.08,44.13,44.06,44.13,13804.0,31.7623,31.7983,31.7479,31.7983,13804.0
2018-01-26 12:40:00,44.13,44.14,44.08,44.11,14868.0,31.7983,31.8055,31.7623,31.7839,14868.0
2018-01-26 12:45:00,44.11,44.17,44.1,44.17,10904.0,31.7839,31.8272,31.7767,31.8272,10904.0
2018-01-26 12:50:00,44.17,44.2,44.16,44.18,10411.0,31.8272,31.8488,31.8199,31.8344,10411.0
2018-01-26 12:55:00,44.18,44.18,44.14,44.15,8703.0,31.8344,31.8344,31.8055,31.8127,8703.0
2018-01-26 13:00:00,44.15,44.17,44.12,44.14,20514.0,31.8127,31.8272,31.7911,31.8055,20514.0
2018-01-26 13:05:00,44.15,44.18,44.14,44.16,13536.0,31.8127,31.8344,31.8055,31.8199,13536.0
2018-01-26 13:10:00,44.16,44.2,44.14,44.2,13597.0,31.8199,31.8488,31.8055,31.8488,13597.0
2018-01-26 13:15:00,44.18,44.22,44.17,44.21,15820.0,31.8344,31.8632,31.8272,31.856,15820.0
2018-01-26 13:20:00,44.22,44.24,44.2,44.2,26922.0,31.8632,31.8776,31.8488,31.8488,26922.0
2018-01-26 13:25:00,44.19,44.19,44.16,44.18,7272.0,31.8416,31.8416,31.8199,31.8344,7272.0
2018-01-26 13:30:00,44.18,44.2,44.16,44.18,8591.0,31.8344,31.8488,31.8199,31.8344,8591.0
2018-01-26 13:35:00,44.18,44.18,44.16,44.16,14063.0,31.8344,31.8344,31.8199,31.8199,14063.0
2018-01-26 13:40:00,44.16,44.18,44.14,44.14,29362.0,31.8199,31.8344,31.8055,31.8055,29362.0
2018-01-26 13:45:00,44.14,44.15,44.12,44.14,29339.0,31.8055,31.8127,31.7911,31.8055,29339.0
2018-01-26 13:50:00,44.14,44.15,44.1,44.1,22008.0,31.8055,31.8127,31.7767,31.7767,22008.0
2018-01-26 13:55:00,44.09,44.12,44.06,44.08,18307.0,31.7695,31.7911,31.7479,31.7623,18307.0
2018-01-26 14:00:00,44.07,44.07,44.03,44.04,11253.0,31.7551,31.7551,31.7263,31.7335,11253.0
2018-01-26 14:05:00,44.04,44.08,44.03,44.06,12064.0,31.7335,31.7623,31.7263,31.7479,12064.0
2018-01-26 14:10:00,44.06,44.07,44.0,44.02,14003.0,31.7479,31.7551,31.7047,31.7191,14003.0
2018-01-26 14:15:00,44.03,44.04,43.98,44.0,10587.0,31.7263,31.7335,31.6902,31.7047,10587.0
2018-01-26 14:20:00,43.99,44.03,43.95,43.95,18513.0,31.6974,31.7263,31.6686,31.6686,18513.0
2018-01-26 14:25:00,43.95,43.96,43.9,43.9,18085.0,31.6686,31.6758,31.6326,31.6326,18085.0
2018-01-26 14:30:00,43.9,43.92,43.87,43.91,17395.0,31.6326,31.647,31.611,31.6398,17395.0
2018-01-26 14:35:00,43.91,43.96,43.9,43.96,8277.0,31.6398,31.6758,31.6326,31.6758,8277.0
2018-01-26 14:40:00,43.97,43.97,43.9,43.91,23029.0,31.683,31.683,31.6326,31.6398,23029.0
2018-01-26 14:45:00,43.9,43.91,43.87,43.88,14785.0,31.6326,31.6398,31.611,31.6182,14785.0
2018-01-26 14:50:00,43.87,43.87,43.83,43.84,17523.0,31.611,31.611,31.5822,31.5894,17523.0
2018-01-26 14:55:00,43.84,43.84,43.81,43.82,23279.0,31.5894,31.5894,31.5677,31.575,23279.0
2018-01-26 15:00:00,43.82,43.83,43.76,43.76,16517.0,31.575,31.5822,31.5317,31.5317,16517.0
2018-01-26 15:05:00,43.77,43.8,43.76,43.77,17592.0,31.5389,31.5605,31.5317,31.5389,17592.0
2018-01-26 15:10:00,43.77,43.83,43.75,43.83,16705.0,31.5389,31.5822,31.5245,31.5822,16705.0
2018-01-26 15:15:00,43.83,43.85,43.8,43.83,16289.0,31.5822,31.5966,31.5605,31.5822,16289.0
2018-01-26 15:20:00,43.83,43.86,43.82,43.86,26735.0,31.5822,31.6038,31.575,31.6038,26735.0
2018-01-26 15:25:00,43.85,43.86,43.79,43.8,17321.0,31.5966,31.6038,31.5533,31.5605,17321.0
2018-01-26 15:30:00,43.8,43.8,43.77,43.8,28873.0,31.5605,31.5605,31.5389,31.5605,28873.0
2018-01-26 15:35:00,43.8,43.83,43.79,43.82,22525.0,31.5605,31.5822,31.5533,31.575,22525.0
2018-01-26 15:40:00,43.81,43.82,43.78,43.8,24258.0,31.5677,31.575,31.5461,31.5605,24258.0
2018-01-26 15:45:00,43.81,43.83,43.8,43.83,40336.0,31.5677,31.5822,31.5605,31.5822,40336.0
2018-01-26 15:50:00,43.82,43.84,43.81,43.83,42624.0,31.575,31.5894,31.5677,31.5822,42624.0
2018-01-26 15:55:00,43.83,43.87,43.78,43.87,179511.0,31.5822,31.611,31.5461,31.611,179511.0
2018-01-29 09:30:00,43.59,43.66,43.33,43.42,110530.0,31.4092,31.4597,31.2219,31.2867,110530.0
2018-01-29 09:35:00,43.47,43.79,43.36,43.76,71957.0,31.3228,31.5533,31.2435,31.5317,71957.0
2018-01-29 09:40:00,43.77,43.88,43.7,43.79,40111.0,31.5389,31.6182,31.4885,31.5533,40111.0
2018-01-29 09:45:00,43.82,44.1,43.82,44.04,60317.0,31.575,31.7767,31.575,31.7335,60317.0
2018-01-29 09:50:00,44.03,44.19,44.01,44.18,18941.0,31.7263,31.8416,31.7119,31.8344,18941.0
2018-01-29 09:55:00,44.17,44.2,44.11,44.11,79495.0,31.8272,31.8488,31.7839,31.7839,79495.0
2018-01-29 10:00:00,44.13,44.18,44.05,44.16,69077.0,31.7983,31.8344,31.7407,31.8199,69077.0
2018-01-29 10:05:00,44.17,44.3,44.13,44.29,111297.0,31.8272,31.9208,31.7983,31.9136,111297.0
2018-01-29 10:10:00,44.3,44.41,44.29,44.36,49804.0,31.9208,32.0001,31.9136,31.9641,49804.0
2018-01-29 10:15:00,44.35,44.35,44.17,44.2,50094.0,31.9569,31.9569,31.8272,31.8488,50094.0
2018-01-29 10:20:00,44.21,44.24,44.17,44.2,49585.0,31.856,31.8776,31.8272,31.8488,49585.0
2018-01-29 10:25:00,44.2,44.28,44.18,44.22,33274.0,31.8488,31.9064,31.8344,31.8632,33274.0
2018-01-29 10:30:00,44.21,44.21,44.03,44.11,60823.0,31.856,31.856,31.7263,31.7839,60823.0
2018-01-29 10:35:00,44.11,44.12,44.01,44.03,12370.0,31.7839,31.7911,31.7119,31.7263,12370.0
2018-01-29 10:40:00,44.01,44.02,43.92,43.97,55220.0,31.7119,31.7191,31.647,31.683,55220.0
2018-01-29 10:45:00,43.97,44.0,43.91,43.95,39760.0,31.683,31.7047,31.6398,31.6686,39760.0
2018-01-29 10:50:00,43.95,43.96,43.87,43.89,42825.0,31.6686,31.6758,31.611,31.6254,42825.0
2018-01-29 10:55:00,43.89,43.91,43.84,43.85,17050.0,31.6254,31.6398,31.5894,31.5966,17050.0
2018-01-29 11:00:00,43.84,43.84,43.69,43.71,52303.0,31.5894,31.5894,31.4813,31.4957,52303.0
2018-01-29 11:05:00,43.7,43.77,43.64,43.69,18940.0,31.4885,31.5389,31.4453,31.4813,18940.0
2018-01-29 11:10:00,43.69,43.7,43.64,43.69,33758.0,31.4813,31.4885,31.4453,31.4813,33758.0
2018-01-29 11:15:00,43.69,43.75,43.63,43.71,31946.0,31.4813,31.5245,31.438,31.4957,31946.0
2018-01-29 11:20:00,43.71,43.78,43.68,43.71,29559.0,31.4957,31.5461,31.4741,31.4957,29559.0
2018-01-29 11:25:00,43.71,43.73,43.64,43.7,53457.0,31.4957,31.5101,31.4453,31.4885,53457.0
2018-01-29 11:30:00,43.7,43.7,43.6,43.7,46288.0,31.4885,31.4885,31.4164,31.4885,46288.0
2018-01-29 11:35:00,43.68,43.68,43.58,43.62,16439.0,31.4741,31.4741,31.402,31.4308,16439.0
2018-01-29 11:40:00,43.61,43.68,43.58,43.64,21917.0,31.4236,31.4741,31.402,31.4453,21917.0
2018-01-29 11:45:00,43.64,43.72,43.62,43.63,24497.0,31.4453,31.5029,31.4308,31.438,24497.0
2018-01-29 11:50:00,43.63,43.67,43.59,43.59,17929.0,31.438,31.4669,31.4092,31.4092,17929.0
2018-01-29 11:55:00,43.6,43.6,43.55,43.56,15247.0,31.4164,31.4164,31.3804,31.3876,15247.0
2018-01-29 12:00:00,43.56,43.66,43.53,43.66,17204.0,31.3876,31.4597,31.366,31.4597,17204.0
2018-01-29 12:05:00,43.67,43.76,43.65,43.7,25309.0,31.4669,31.5317,31.4525,31.4885,25309.0
2018-01-29 12:10:00,43.7,43.73,43.68,43.68,13953.0,31.4885,31.5101,31.4741,31.4741,13953.0
2018-01-29 12:15:00,43.68,43.73,43.66,43.73,12711.0,31.4741,31.5101,31.4597,31.5101,12711.0
2018-01-29 12:20:00,43.72,43.73,43.61,43.62,50756.0,31.5029,31.5101,31.4236,31.4308,50756.0
2018-01-29 12:25:00,43.62,43.66,43.59,43.64,10088.0,31.4308,31.4597,31.4092,31.4453,10088.0
2018-01-29 12:30:00,43.64,43.67,43.59,43.61,16103.0,31.4453,31.4669,31.4092,31.4236,16103.0
2018-01-29 12:35:00,43.62,43.7,43.62,43.64,20226.0,31.4308,31.4885,31.4308,31.4453,20226.0
2018-01-29 12:40:00,43.65,43.68,43.61,43.64,10867.0,31.4525,31.4741,31.4236,31.4453,10867.0
2018-01-29 12:45:00,43.64,43.68,43.64,43.67,11615.0,31.4453,31.4741,31.4453,31.4669,11615.0
2018-01-29 12:50:00,43.66,43.68,43.64,43.66,10981.0,31.4597,31.4741,31.4453,31.4597,10981.0
2018-01-29 12:55:00,43.66,43.68,43.64,43.67,44641.0,31.4597,31.4741,31.4453,31.4669,44641.0
2018-01-29 13:00:00,43.68,43.74,43.68,43.73,34598.0,31.4741,31.5173,31.4741,31.5101,34598.0
2018-01-29 13:05:00,43.72,43.74,43.71,43.73,10861.0,31.5029,31.5173,31.4957,31.5101,10861.0
2018-01-29 13:10:00,43.72,43.73,43.67,43.71,9983.0,31.5029,31.5101,31.4669,31.4957,9983.0
2018-01-29 13:15:00,43.71,43.81,43.71,43.8,20785.0,31.4957,31.5677,31.4957,31.5605,20785.0
2018-01-29 13:20:00,43.81,43.87,43.8,43.84,51631.0,31.5677,31.611,31.5605,31.5894,51631.0
2018-01-29 13:25:00,43.83,43.83,43.77,43.78,19645.0,31.5822,31.5822,31.5389,31.5461,19645.0
2018-01-29 13:30:00,43.78,43.78,43.7,43.71,13711.0,31.5461,31.5461,31.4885,31.4957,13711.0
2018-01-29 13:35:00,43.71,43.74,43.69,43.71,8930.0,31.4957,31.5173,31.4813,31.4957,8930.0
2018-01-29 13:40:00,43.72,43.76,43.71,43.72,9647.0,31.5029,31.5317,31.4957,31.5029,9647.0
2018-01-29 13:45:00,43.73,43.73,43.67,43.68,17747.0,31.5101,31.5101,31.4669,31.4741,17747.0
2018-01-29 13:50:00,43.68,43.71,43.67,43.69,13079.0,31.4741,31.4957,31.4669,31.4813,13079.0
2018-01-29 13:55:00,43.69,43.72,43.68,43.68,12163.0,31.4813,31.5029,31.4741,31.4741,12163.0
2018-01-29 14:00:00,43.68,43.75,43.68,43.7,14310.0,31.4741,31.5245,31.4741,31.4885,14310.0
2018-01-29 14:05:00,43.7,43.75,43.67,43.73,15868.0,31.4885,31.5245,31.4669,31.5101,15868.0
2018-01-29 14:10:00,43.72,43.78,43.7,43.77,18667.0,31.5029,31.5461,31.4885,31.5389,18667.0
2018-01-29 14:15:00,43.77,43.83,43.74,43.81,30545.0,31.5389,31.5822,31.5173,31.5677,30545.0
2018-01-29 14:20:00,43.82,43.83,43.76,43.76,19541.0,31.575,31.5822,31.5317,31.5317,19541.0
2018-01-29 14:25:00,43.77,43.85,43.75,43.85,21417.0,31.5389,31.5966,31.5245,31.5966,21417.0
2018-01-29 14:30:00,43.85,43.9,43.83,43.9,19946.0,31.5966,31.6326,31.5822,31.6326,19946.0
2018-01-29 14:35:00,43.89,43.91,43.87,43.88,29981.0,31.6254,31.6398,31.611,31.6182,29981.0
2018-01-29 14:40:00,43.87,43.87,43.79,43.79,23083.0,31.611,31.611,31.5533,31.5533,23083.0
2018-01-29 14:45:00,43.8,43.83,43.79,43.82,22092.0,31.5605,31.5822,31.5533,31.575,22092.0
2018-01-29 14:50:00,43.82,43.84,43.81,43.84,25848.0,31.575,31.5894,31.5677,31.5894,25848.0
2018-01-29 14:55:00,43.84,43.84,43.76,43.77,24249.0,31.5894,31.5894,31.5317,31.5389,24249.0
2018-01-29 15:00:00,43.77,43.81,43.76,43.77,25641.0,31.5389,31.5677,31.5317,31.5389,25641.0
2018-01-29 15:05:00,43.76,43.77,43.69,43.7,22421.0,31.5317,31.5389,31.4813,31.4885,22421.0
2018-01-29 15:10:00,43.7,43.7,43.64,43.65,33782.0,31.4885,31.4885,31.4453,31.4525,33782.0
2018-01-29 15:15:00,43.64,43.67,43.63,43.64,23687.0,31.4453,31.4669,31.438,31.4453,23687.0
2018-01-29 15:20:00,43.63,43.64,43.59,43.63,32078.0,31.438,31.4453,31.4092,31.438,32078.0
2018-01-29 15:25:00,43.63,43.64,43.55,43.55,31806.0,31.438,31.4453,31.3804,31.3804,31806.0
2018-01-29 15:30:00,43.55,43.56,43.53,43.53,38184.0,31.3804,31.3876,31.366,31.366,38184.0
2018-01-29 15:35:00,43.53,43.53,43.39,43.4,45639.0,31.366,31.366,31.2651,31.2723,45639.0
2018-01-29 15:40:00,43.4,43.42,43.33,43.38,58514.0,31.2723,31.2867,31.2219,31.2579,58514.0
2018-01-29 15:45:00,43.37,43.38,43.31,43.33,77458.0,31.2507,31.2579,31.2075,31.2219,77458.0
2018-01-29 15:50:00,43.32,43.36,43.31,43.36,142193.0,31.2147,31.2435,31.2075,31.2435,142193.0
2018-01-29 15:55:00,43.36,43.4,43.32,43.32,258526.0,31.2435,31.2723,31.2147,31.2147,258526.0
2018-01-30 09:30:00,42.92,42.95,42.58,42.79,218431.0,30.9264,30.9481,30.6815,30.8328,218431.0
2018-01-30 09:35:00,42.79,43.04,42.76,42.81,160651.0,30.8328,31.0129,30.8112,30.8472,160651.0
2018-01-30 09:40:00,42.78,42.78,41.89,41.89,212560.0,30.8256,30.8256,30.1843,30.1843,212560.0
2018-01-30 09:45:00,41.89,42.09,41.83,41.96,174950.0,30.1843,30.3284,30.141,30.2347,174950.0
2018-01-30 09:50:00,41.95,41.96,41.72,41.82,114207.0,30.2275,30.2347,30.0618,30.1338,114207.0
2018-01-30 09:55:00,41.82,41.9,41.7,41.8,100258.0,30.1338,30.1915,30.0474,30.1194,100258.0
2018-01-30 10:00:00,41.79,41.79,41.58,41.62,143884.0,30.1122,30.1122,29.9609,29.9897,143884.0
2018-01-30 10:05:00,41.61,41.65,41.4,41.49,149814.0,29.9825,30.0113,29.8312,29.896,149814.0
2018-01-30 10:10:00,41.49,41.78,41.44,41.73,124722.0,29.896,30.105,29.86,30.069,124722.0
2018-01-30 10:15:00,41.73,41.75,41.56,41.61,158281.0,30.069,30.0834,29.9465,29.9825,158281.0
2018-01-30 10:20:00,41.6,41.69,41.53,41.58,157755.0,29.9753,30.0402,29.9249,29.9609,157755.0
2018-01-30 10:25:00,41.58,41.72,41.57,41.65,125131.0,29.9609,30.0618,29.9537,30.0113,125131.0
2018-01-30 10:30:00,41.65,41.92,41.65,41.8,164298.0,30.0113,30.2059,30.0113,30.1194,164298.0
2018-01-30 10:35:00,41.8,41.81,41.75,41.8,79323.0,30.1194,30.1266,30.0834,30.1194,79323.0
2018-01-30 10:40:00,41.79,41.8,41.59,41.73,72387.0,30.1122,30.1194,29.9681,30.069,72387.0
2018-01-30 10:45:00,41.75,41.78,41.67,41.68,78769.0,30.0834,30.105,30.0257,30.033,78769.0
2018-01-30 10:50:00,41.69,41.73,41.58,41.61,69627.0,30.0402,30.069,29.9609,29.9825,69627.0
2018-01-30 10:55:00,41.61,41.61,41.54,41.6,72399.0,29.9825,29.9825,29.9321,29.9753,72399.0
2018-01-30 11:00:00,41.59,41.64,41.48,41.48,96586.0,29.9681,30.0041,29.8888,29.8888,96586.0
2018-01-30 11:05:00,41.48,41.71,41.48,41.71,45712.0,29.8888,30.0546,29.8888,30.0546,45712.0
2018-01-30 11:10:00,41.72,41.78,41.64,41.74,59973.0,30.0618,30.105,30.0041,30.0762,59973.0
2018-01-30 11:15:00,41.73,41.74,41.59,41.66,66876.0,30.069,30.0762,29.9681,30.0185,66876.0
2018-01-30 11:20:00,41.66,41.67,41.52,41.53,42989.0,30.0185,30.0257,29.9177,29.9249,42989.0
2018-01-30 11:25:00,41.53,41.56,41.49,41.51,82214.0,29.9249,29.9465,29.896,29.9105,82214.0
2018-01-30 11:30:00,41.5,41.57,41.5,41.52,49599.0,29.9033,29.9537,29.9033,29.9177,49599.0
2018-01-30 11:35:00,41.52,41.56,41.46,41.46,41267.0,29.9177,29.9465,29.8744,29.8744,41267.0
2018-01-30 11:40:00,41.46,41.73,41.45,41.7,48437.0,29.8744,30.069,29.8672,30.0474,48437.0
2018-01-30 11:45:00,41.7,41.72,41.56,41.56,33302.0,30.0474,30.0618,29.9465,29.9465,33302.0
2018-01-30 11:50:00,41.55,41.7,41.54,41.65,42067.0,29.9393,30.0474,29.9321,30.0113,42067.0
2018-01-30 11:55:00,41.65,41.7,41.63,41.69,40160.0,30.0113,30.0474,29.9969,30.0402,40160.0
2018-01-30 12:00:00,41.69,41.71,41.63,41.65,29287.0,30.0402,30.0546,29.9969,30.0113,29287.0
2018-01-30 12:05:00,41.65,41.71,41.64,41.66,35953.0,30.0113,30.0546,30.0041,30.0185,35953.0
2018-01-30 12:10:00,41.66,41.72,41.64,41.67,39710.0,30.0185,30.0618,30.0041,30.0257,39710.0
2018-01-30 12:15:00,41.67,41.72,41.66,41.67,41651.0,30.0257,30.0618,30.0185,30.0257,41651.0
2018-01-30 12:20:00,41.67,41.74,41.65,41.7,53561.0,30.0257,30.0762,30.0113,30.0474,53561.0
2018-01-30 12:25:00,41.7,41.75,41.67,41.71,62641.0,30.0474,30.0834,30.0257,30.0546,62641.0
2018-01-30 12:30:00,41.7,41.73,41.64,41.69,44524.0,30.0474,30.069,30.0041,30.0402,44524.0
2018-01-30 12:35:00,41.68,41.71,41.54,41.54,41586.0,30.033,30.0546,29.9321,29.9321,41586.0
2018-01-30 12:40:00,41.55,41.62,41.47,41.48,41765.0,29.9393,29.9897,29.8816,29.8888,41765.0
2018-01-30 12:45:00,41.48,41.5,41.43,41.49,38009.0,29.8888,29.9033,29.8528,29.896,38009.0
2018-01-30 12:50:00,41.49,41.5,41.46,41.47,38392.0,29.896,29.9033,29.8744,29.8816,38392.0
2018-01-30 12:55:00,41.48,41.52,41.47,41.51,34972.0,29.8888,29.9177,29.8816,29.9105,34972.0
2018-01-30 13:00:00,41.51,41.52,41.46,41.5,27251.0,29.9105,29.9177,29.8744,29.9033,27251.0
2018-01-30 13:05:00,41.5,41.51,41.46,41.51,28804.0,29.9033,29.9105,29.8744,29.9105,28804.0
2018-01-30 13:10:00,41.5,41.59,41.5,41.57,34558.0,29.9033,29.9681,29.9033,29.9537,34558.0
2018-01-30 13:15:00,41.57,41.72,41.55,41.72,23430.0,29.9537,30.0618,29.9393,30.0618,23430.0
2018-01-30 13:20:00,41.72,41.73,41.53,41.54,66977.0,30.0618,30.069,29.9249,29.9321,66977.0
2018-01-30 13:25:00,41.55,41.56,41.47,41.47,24693.0,29.9393,29.9465,29.8816,29.8816,24693.0
2018-01-30 13:30:00,41.47,41.61,41.45,41.61,38257.0,29.8816,29.9825,29.8672,29.9825,38257.0
2018-01-30 13:35:00,41.61,41.68,41.6,41.68,20870.0,29.9825,30.033,29.9753,30.033,20870.0
2018-01-30 13:40:00,41.68,41.71,41.66,41.68,36200.0,30.033,30.0546,30.0185,30.033,36200.0
2018-01-30 13:45:00,41.68,41.71,41.63,41.65,39278.0,30.033,30.0546,29.9969,30.0113,39278.0
2018-01-30 13:50:00,41.65,41.75,41.65,41.72,31983.0,30.0113,30.0834,30.0113,30.0618,31983.0
2018-01-30 13:55:00,41.73,41.75,41.69,41.72,41880.0,30.069,30.0834,30.0402,30.0618,41880.0
2018-01-30 14:00:00,41.73,41.78,41.71,41.76,64024.0,30.069,30.105,30.0546,30.0906,64024.0
2018-01-30 14:05:00,41.75,41.81,41.66,41.67,58450.0,30.0834,30.1266,30.0185,30.0257,58450.0
2018-01-30 14:10:00,41.68,41.77,41.66,41.71,41845.0,30.033,30.0978,30.0185,30.0546,41845.0
2018-01-30 14:15:00,41.72,41.77,41.69,41.73,29835.0,30.0618,30.0978,30.0402,30.069,29835.0
2018-01-30 14:20:00,41.73,41.74,41.59,41.62,41054.0,30.069,30.0762,29.9681,29.9897,41054.0
2018-01-30 14:25:00,41.61,41.66,41.55,41.62,54102.0,29.9825,30.0185,29.9393,29.9897,54102.0
2018-01-30 14:30:00,41.61,41.7,41.59,41.68,48187.0,29.9825,30.0474,29.9681,30.033,48187.0
2018-01-30 14:35:00,41.68,41.71,41.64,41.66,39099.0,30.033,30.0546,30.0041,30.0185,39099.0
2018-01-30 14:40:00,41.66,41.67,41.57,41.64,39724.0,30.0185,30.0257,29.9537,30.0041,39724.0
2018-01-30 14:45:00,41.65,41.69,41.58,41.68,40443.0,30.0113,30.0402,29.9609,30.033,40443.0
2018-01-30 14:50:00,41.69,41.69,41.62,41.68,37230.0,30.0402,30.0402,29.9897,30.033,37230.0
2018-01-30 14:55:00,41.68,41.71,41.64,41.68,71253.0,30.033,30.0546,30.0041,30.033,71253.0
2018-01-30 15:00:00,41.68,41.75,41.67,41.72,45485.0,30.033,30.0834,30.0257,30.0618,45485.0
2018-01-30 15:05:00,41.71,41.74,41.67,41.71,52266.0,30.0546,30.0762,30.0257,30.0546,52266.0
2018-01-30 15:10:00,41.7,41.72,41.58,41.64,52046.0,30.0474,30.0618,29.9609,30.0041,52046.0
2018-01-30 15:15:00,41.64,41.69,41.6,41.6,50455.0,30.0041,30.0402,29.9753,29.9753,50455.0
2018-01-30 15:20:00,41.6,41.61,41.57,41.61,50612.0,29.9753,29.9825,29.9537,29.9825,50612.0
2018-01-30 15:25:00,41.6,41.64,41.57,41.57,55932.0,29.9753,30.0041,29.9537,29.9537,55932.0
2018-01-30 15:30:00,41.57,41.63,41.55,41.62,56703.0,29.9537,29.9969,29.9393,29.9897,56703.0
2018-01-30 15:35:00,41.61,41.71,41.61,41.66,89480.0,29.9825,30.0546,29.9825,30.0185,89480.0
2018-01-30 15:40:00,41.65,41.66,41.6,41.62,84923.0,30.0113,30.0185,29.9753,29.9897,84923.0
2018-01-30 15:45:00,41.62,41.68,41.59,41.59,128494.0,29.9897,30.033,29.9681,29.9681,128494.0
2018-01-30 15:50:00,41.59,41.6,41.56,41.56,160916.0,29.9681,29.9753,29.9465,29.9465,160916.0
2018-01-30 15:55:00,41.57,41.58,41.52,41.53,222652.0,29.9537,29.9609,29.9177,29.9249,222652.0
2018-01-31 09:30:00,41.52,41.74,41.46,41.73,131417.0,29.9177,30.0762,29.8744,30.069,131417.0
2018-01-31 09:35:00,41.72,41.92,41.66,41.75,84840.0,30.0618,30.2059,30.0185,30.0834,84840.0
2018-01-31 09:40:00,41.74,41.8,41.7,41.74,31994.0,30.0762,30.1194,30.0474,30.0762,31994.0
2018-01-31 09:45:00,41.75,41.93,41.75,41.93,53192.0,30.0834,30.2131,30.0834,30.2131,53192.0
2018-01-31 09:50:00,41.93,41.95,41.79,41.95,67019.0,30.2131,30.2275,30.1122,30.2275,67019.0
2018-01-31 09:55:00,41.96,41.97,41.71,41.73,68256.0,30.2347,30.2419,30.0546,30.069,68256.0
2018-01-31 10:00:00,41.72,41.73,41.59,41.68,43798.0,30.0618,30.069,29.9681,30.033,43798.0
2018-01-31 10:05:00,41.69,41.72,41.6,41.66,87133.0,30.0402,30.0618,29.9753,30.0185,87133.0
2018-01-31 10:10:00,41.65,41.67,41.58,41.66,68416.0,30.0113,30.0257,29.9609,30.0185,68416.0
2018-01-31 10:15:00,41.65,41.79,41.63,41.77,47083.0,30.0113,30.1122,29.9969,30.0978,47083.0
2018-01-31 10:20:00,41.77,41.78,41.69,41.74,39352.0,30.0978,30.105,30.0402,30.0762,39352.0
2018-01-31 10:25:00,41.74,41.81,41.69,41.71,30620.0,30.0762,30.1266,30.0402,30.0546,30620.0
2018-01-31 10:30:00,41.7,41.7,41.49,41.54,98403.0,30.0474,30.0474,29.896,29.9321,98403.0
2018-01-31 10:35:00,41.55,41.75,41.54,41.75,60918.0,29.9393,30.0834,29.9321,30.0834,60918.0
2018-01-31 10:40:00,41.74,41.74,41.49,41.5,39535.0,30.0762,30.0762,29.896,29.9033,39535.0
2018-01-31 10:45:00,41.5,41.58,41.49,41.55,32967.0,29.9033,29.9609,29.896,29.9393,32967.0
2018-01-31 10:50:00,41.54,41.55,41.4,41.43,34782.0,29.9321,29.9393,29.8312,29.8528,34782.0
2018-01-31 10:55:00,41.43,41.48,41.38,41.47,35910.0,29.8528,29.8888,29.8168,29.8816,35910.0
2018-01-31 11:00:00,41.47,41.47,41.22,41.26,57866.0,29.8816,29.8816,29.7015,29.7303,57866.0
2018-01-31 11:05:00,41.27,41.35,41.14,41.14,56663.0,29.7375,29.7952,29.6439,29.6439,56663.0
2018-01-31 11:10:00,41.14,41.31,41.07,41.31,79117.0,29.6439,29.7663,29.5934,29.7663,79117.0
2018-01-31 11:15:00,41.3,41.35,41.2,41.34,27600.0,29.7591,29.7952,29.6871,29.788,27600.0
2018-01-31 11:20:00,41.33,41.39,41.3,41.37,26575.0,29.7808,29.824,29.7591,29.8096,26575.0
2018-01-31 11:25:00,41.36,41.46,41.35,41.38,23920.0,29.8024,29.8744,29.7952,29.8168,23920.0
2018-01-31 11:30:00,41.37,41.46,41.37,41.45,28743.0,29.8096,29.8744,29.8096,29.8672,28743.0
2018-01-31 11:35:00,41.45,41.52,41.44,41.5,29222.0,29.8672,29.9177,29.86,29.9033,29222.0
2018-01-31 11:40:00,41.51,41.51,41.38,41.4,21319.0,29.9105,29.9105,29.8168,29.8312,21319.0
2018-01-31 11:45:00,41.4,41.49,41.39,41.42,23801.0,29.8312,29.896,29.824,29.8456,23801.0
2018-01-31 11:50:00,41.43,41.44,41.38,41.44,22632.0,29.8528,29.86,29.8168,29.86,22632.0
2018-01-31 11:55:00,41.44,41.57,41.44,41.52,29249.0,29.86,29.9537,29.86,29.9177,29249.0
2018-01-31 12:00:00,41.52,41.62,41.47,41.61,43063.0,29.9177,29.9897,29.8816,29.9825,43063.0
2018-01-31 12:05:00,41.61,41.62,41.53,41.61,21329.0,29.9825,29.9897,29.9249,29.9825,21329.0
2018-01-31 12:10:00,41.6,41.6,41.47,41.52,23518.0,29.9753,29.9753,29.8816,29.9177,23518.0
2018-01-31 12:15:00,41.52,41.56,41.45,41.54,28552.0,29.9177,29.9465,29.8672,29.9321,28552.0
2018-01-31 12:20:00,41.54,41.56,41.5,41.51,13016.0,29.9321,29.9465,29.9033,29.9105,13016.0
2018-01-31 12:25:00,41.51,41.51,41.42,41.44,17644.0,29.9105,29.9105,29.8456,29.86,17644.0
2018-01-31 12:30:00,41.45,41.51,41.44,41.47,12825.0,29.8672,29.9105,29.86,29.8816,12825.0
2018-01-31 12:35:00,41.46,41.49,41.4,41.41,23341.0,29.8744,29.896,29.8312,29.8384,23341.0
2018-01-31 12:40:00,41.41,41.41,41.35,41.37,22950.0,29.8384,29.8384,29.7952,29.8096,22950.0
2018-01-31 12:45:00,41.38,41.43,41.33,41.36,20518.0,29.8168,29.8528,29.7808,29.8024,20518.0
2018-01-31 12:50:00,41.36,41.38,41.3,41.34,27350.0,29.8024,29.8168,29.7591,29.788,27350.0
2018-01-31 12:55:00,41.34,41.41,41.33,41.4,29127.0,29.788,29.8384,29.7808,29.8312,29127.0
2018-01-31 13:00:00,41.4,41.46,41.38,41.44,33418.0,29.8312,29.8744,29.8168,29.86,33418.0
2018-01-31 13:05:00,41.43,41.47,41.4,41.42,18325.0,29.8528,29.8816,29.8312,29.8456,18325.0
2018-01-31 13:10:00,41.41,41.48,41.39,41.45,22855.0,29.8384,29.8888,29.824,29.8672,22855.0
2018-01-31 13:15:00,41.45,41.45,41.38,41.4,20396.0,29.8672,29.8672,29.8168,29.8312,20396.0
2018-01-31 13:20:00,41.39,41.49,41.39,41.46,32586.0,29.824,29.896,29.824,29.8744,32586.0
2018-01-31 13:25:00,41.46,41.46,41.41,41.45,17219.0,29.8744,29.8744,29.8384,29.8672,17219.0
2018-01-31 13:30:00,41.45,41.5,41.45,41.49,37287.0,29.8672,29.9033,29.8672,29.896,37287.0
2018-01-31 13:35:00,41.5,41.5,41.44,41.5,16939.0,29.9033,29.9033,29.86,29.9033,16939.0
2018-01-31 13:40:00,41.5,41.54,41.47,41.48,23757.0,29.9033,29.9321,29.8816,29.8888,23757.0
2018-01-31 13:45:00,41.49,41.49,41.37,41.39,28663.0,29.896,29.896,29.8096,29.824,28663.0
2018-01-31 13:50:00,41.39,41.42,41.36,41.4,21645.0,29.824,29.8456,29.8024,29.8312,21645.0
2018-01-31 13:55:00,41.39,41.43,41.31,41.32,20195.0,29.824,29.8528,29.7663,29.7736,20195.0
2018-01-31 14:00:00,41.33,41.45,41.17,41.18,59979.0,29.7808,29.8672,29.6655,29.6727,59979.0
2018-01-31 14:05:00,41.19,41.3,41.19,41.23,35413.0,29.6799,29.7591,29.6799,29.7087,35413.0
2018-01-31 14:10:00,41.24,41.32,41.24,41.28,34365.0,29.7159,29.7736,29.7159,29.7447,34365.0
2018-01-31 14:15:00,41.28,41.32,41.25,41.29,29579.0,29.7447,29.7736,29.7231,29.7519,29579.0
2018-01-31 14:20:00,41.28,41.32,41.2,41.21,45472.0,29.7447,29.7736,29.6871,29.6943,45472.0
2018-01-31 14:25:00,41.22,41.26,41.19,41.23,64931.0,29.7015,29.7303,29.6799,29.7087,64931.0
2018-01-31 14:30:00,41.22,41.23,41.17,41.21,56096.0,29.7015,29.7087,29.6655,29.6943,56096.0
2018-01-31 14:35:00,41.21,41.26,41.18,41.22,45435.0,29.6943,29.7303,29.6727,29.7015,45435.0
2018-01-31 14:40:00,41.23,41.35,41.22,41.34,45006.0,29.7087,29.7952,29.7015,29.788,45006.0
2018-01-31 14:45:00,41.34,41.36,41.23,41.26,40942.0,29.788,29.8024,29.7087,29.7303,40942.0
2018-01-31 14:50:00,41.26,41.26,41.14,41.19,40024.0,29.7303,29.7303,29.6439,29.6799,40024.0
2018-01-31 14:55:00,41.19,41.23,41.18,41.21,33578.0,29.6799,29.7087,29.6727,29.6943,33578.0
2018-01-31 15:00:00,41.21,41.27,41.19,41.22,46134.0,29.6943,29.7375,29.6799,29.7015,46134.0
2018-01-31 15:05:00,41.22,41.22,41.1,41.18,63833.0,29.7015,29.7015,29.615,29.6727,63833.0
2018-01-31 15:10:00,41.18,41.19,41.11,41.11,32161.0,29.6727,29.6799,29.6222,29.6222,32161.0
2018-01-31 15:15:00,41.1,41.15,41.08,41.11,38038.0,29.615,29.6511,29.6006,29.6222,38038.0
2018-01-31 15:20:00,41.12,41.23,41.11,41.23,35052.0,29.6294,29.7087,29.6222,29.7087,35052.0
2018-01-31 15:25:00,41.22,41.29,41.2,41.29,41447.0,29.7015,29.7519,29.6871,29.7519,41447.0
2018-01-31 15:30:00,41.28,41.38,41.26,41.37,52545.0,29.7447,29.8168,29.7303,29.8096,52545.0
2018-01-31 15:35:00,41.37,41.48,41.35,41.47,65947.0,29.8096,29.8888,29.7952,29.8816,65947.0
2018-01-31 15:40:00,41.47,41.6,41.47,41.51,88118.0,29.8816,29.9753,29.8816,29.9105,88118.0
2018-01-31 15:45:00,41.51,41.56,41.45,41.47,105429.0,29.9105,29.9465,29.8672,29.8816,105429.0
2018-01-31 15:50:00,41.46,41.5,41.44,41.46,129447.0,29.8744,29.9033,29.86,29.8744,129447.0
2018-01-31 15:55:00,41.46,41.47,41.37,41.37,230674.0,29.8744,29.8816,29.8096,29.8096,230674.0
2018-02-01 09:30:00,41.68,41.82,41.53,41.57,167364.0,30.033,30.1338,29.9249,29.9537,167364.0
2018-02-01 09:35:00,41.55,41.85,41.51,41.85,114299.0,29.9393,30.1555,29.9105,30.1555,114299.0
2018-02-01 09:40:00,41.86,42.15,41.72,42.13,219340.0,30.1627,30.3716,30.0618,30.3572,219340.0
2018-02-01 09:45:00,42.14,42.16,41.94,42.05,89970.0,30.3644,30.3788,30.2203,30.2996,89970.0
2018-02-01 09:50:00,42.05,42.34,42.04,42.29,158195.0,30.2996,30.5085,30.2924,30.4725,158195.0
2018-02-01 09:55:00,42.28,42.35,42.13,42.13,124727.0,30.4653,30.5157,30.3572,30.3572,124727.0
2018-02-01 10:00:00,42.12,42.2,42.05,42.06,100586.0,30.35,30.4076,30.2996,30.3068,100586.0
2018-02-01 10:05:00,42.06,42.07,41.87,41.95,68841.0,30.3068,30.314,30.1699,30.2275,68841.0
2018-02-01 10:10:00,41.95,41.96,41.77,41.81,116028.0,30.2275,30.2347,30.0978,30.1266,116028.0
2018-02-01 10:15:00,41.82,41.96,41.82,41.94,95505.0,30.1338,30.2347,30.1338,30.2203,95505.0
2018-02-01 10:20:00,41.92,42.0,41.84,41.9,61905.0,30.2059,30.2635,30.1482,30.1915,61905.0
2018-02-01 10:25:00,41.91,41.95,41.76,41.81,47002.0,30.1987,30.2275,30.0906,30.1266,47002.0
2018-02-01 10:30:00,41.8,41.8,41.63,41.66,59316.0,30.1194,30.1194,29.9969,30.0185,59316.0
2018-02-01 10:35:00,41.66,41.73,41.62,41.7,64409.0,30.0185,30.069,29.9897,30.0474,64409.0
2018-02-01 10:40:00,41.69,41.71,41.54,41.55,56848.0,30.0402,30.0546,29.9321,29.9393,56848.0
2018-02-01 10:45:00,41.55,41.71,41.5,41.63,58613.0,29.9393,30.0546,29.9033,29.9969,58613.0
2018-02-01 10:50:00,41.62,41.68,41.57,41.62,79063.0,29.9897,30.033,29.9537,29.9897,79063.0
2018-02-01 10:55:00,41.61,41.65,41.56,41.64,76752.0,29.9825,30.0113,29.9465,30.0041,76752.0
2018-02-01 11:00:00,41.63,41.69,41.61,41.61,52736.0,29.9969,30.0402,29.9825,29.9825,52736.0
2018-02-01 11:05:00,41.61,41.65,41.54,41.55,49849.0,29.9825,30.0113,29.9321,29.9393,49849.0
2018-02-01 11:10:00,41.54,41.62,41.47,41.61,97278.0,29.9321,29.9897,29.8816,29.9825,97278.0
2018-02-01 11:15:00,41.61,41.64,41.51,41.54,44513.0,29.9825,30.0041,29.9105,29.9321,44513.0
2018-02-01 11:20:00,41.53,41.54,41.46,41.52,55431.0,29.9249,29.9321,29.8744,29.9177,55431.0
2018-02-01 11:25:00,41.52,41.54,41.47,41.5,55244.0,29.9177,29.9321,29.8816,29.9033,55244.0
2018-02-01 11:30:00,41.51,41.57,41.47,41.55,86749.0,29.9105,29.9537,29.8816,29.9393,86749.0
2018-02-01 11:35:00,41.56,41.66,41.55,41.64,137827.0,29.9465,30.0185,29.9393,30.0041,137827.0
2018-02-01 11:40:00,41.63,41.8,41.61,41.8,74677.0,29.9969,30.1194,29.9825,30.1194,74677.0
2018-02-01 11:45:00,41.79,41.8,41.58,41.59,82860.0,30.1122,30.1194,29.9609,29.9681,82860.0
2018-02-01 11:50:00,41.59,41.67,41.58,41.66,57259.0,29.9681,30.0257,29.9609,30.0185,57259.0
2018-02-01 11:55:00,41.66,41.74,41.63,41.72,75597.0,30.0185,30.0762,29.9969,30.0618,75597.0
2018-02-01 12:00:00,41.72,41.76,41.66,41.76,84161.0,30.0618,30.0906,30.0185,30.0906,84161.0
2018-02-01 12:05:00,41.76,41.85,41.74,41.85,67961.0,30.0906,30.1555,30.0762,30.1555,67961.0
2018-02-01 12:10:00,41.86,41.9,41.85,41.88,38353.0,30.1627,30.1915,30.1555,30.1771,38353.0
2018-02-01 12:15:00,41.89,41.91,41.84,41.9,33067.0,30.1843,30.1987,30.1482,30.1915,33067.0
2018-02-01 12:20:00,41.9,41.96,41.88,41.92,68349.0,30.1915,30.2347,30.1771,30.2059,68349.0
2018-02-01 12:25:00,41.93,41.96,41.92,41.95,54218.0,30.2131,30.2347,30.2059,30.2275,54218.0
2018-02-01 12:30:00,41.96,42.01,41.9,41.9,36202.0,30.2347,30.2707,30.1915,30.1915,36202.0
2018-02-01 12:35:00,41.9,41.92,41.88,41.91,28509.0,30.1915,30.2059,30.1771,30.1987,28509.0
2018-02-01 12:40:00,41.91,41.96,41.9,41.94,29295.0,30.1987,30.2347,30.1915,30.2203,29295.0
2018-02-01 12:45:00,41.94,42.0,41.92,41.97,23016.0,30.2203,30.2635,30.2059,30.2419,23016.0
2018-02-01 12:50:00,41.97,41.97,41.88,41.94,34724.0,30.2419,30.2419,30.1771,30.2203,34724.0
2018-02-01 12:55:00,41.94,41.96,41.9,41.93,30158.0,30.2203,30.2347,30.1915,30.2131,30158.0
2018-02-01 13:00:00,41.93,42.01,41.93,42.01,54351.0,30.2131,30.2707,30.2131,30.2707,54351.0
2018-02-01 13:05:00,42.01,42.01,41.95,42.01,54871.0,30.2707,30.2707,30.2275,30.2707,54871.0
2018-02-01 13:10:00,42.01,42.05,41.98,42.01,109295.0,30.2707,30.2996,30.2491,30.2707,109295.0
2018-02-01 13:15:00,42.02,42.06,41.99,42.02,69917.0,30.2779,30.3068,30.2563,30.2779,69917.0
2018-02-01 13:20:00,42.02,42.06,42.0,42.04,38129.0,30.2779,30.3068,30.2635,30.2924,38129.0
2018-02-01 13:25:00,42.05,42.1,42.04,42.05,97449.0,30.2996,30.3356,30.2924,30.2996,97449.0
2018-02-01 13:30:00,42.05,42.06,41.99,42.01,46272.0,30.2996,30.3068,30.2563,30.2707,46272.0
2018-02-01 13:35:00,42.01,42.11,41.99,42.11,33122.0,30.2707,30.3428,30.2563,30.3428,33122.0
2018-02-01 13:40:00,42.11,42.11,42.07,42.08,48182.0,30.3428,30.3428,30.314,30.3212,48182.0
2018-02-01 13:45:00,42.08,42.11,42.05,42.09,32925.0,30.3212,30.3428,30.2996,30.3284,32925.0
2018-02-01 13:50:00,42.08,42.1,42.05,42.07,52657.0,30.3212,30.3356,30.2996,30.314,52657.0
2018-02-01 13:55:00,42.07,42.07,41.91,41.93,45782.0,30.314,30.314,30.1987,30.2131,45782.0
2018-02-01 14:00:00,41.93,41.97,41.87,41.93,45897.0,30.2131,30.2419,30.1699,30.2131,45897.0
2018-02-01 14:05:00,41.92,41.98,41.91,41.94,66005.0,30.2059,30.2491,30.1987,30.2203,66005.0
2018-02-01 14:10:00,41.94,41.98,41.91,41.91,39894.0,30.2203,30.2491,30.1987,30.1987,39894.0
2018-02-01 14:15:00,41.91,41.95,41.89,41.92,24205.0,30.1987,30.2275,30.1843,30.2059,24205.0
2018-02-01 14:20:00,41.92,41.94,41.85,41.87,70803.0,30.2059,30.2203,30.1555,30.1699,70803.0
2018-02-01 14:25:00,41.86,41.97,41.86,41.95,37852.0,30.1627,30.2419,30.1627,30.2275,37852.0
2018-02-01 14:30:00,41.96,41.96,41.9,41.9,24395.0,30.2347,30.2347,30.1915,30.1915,24395.0
2018-02-01 14:35:00,41.89,42.0,41.89,42.0,68513.0,30.1843,30.2635,30.1843,30.2635,68513.0
2018-02-01 14:40:00,41.99,42.01,41.93,41.94,51379.0,30.2563,30.2707,30.2131,30.2203,51379.0
2018-02-01 14:45:00,41.93,41.99,41.92,41.95,100967.0,30.2131,30.2563,30.2059,30.2275,100967.0
2018-02-01 14:50:00,41.96,41.96,41.9,41.9,45234.0,30.2347,30.2347,30.1915,30.1915,45234.0
2018-02-01 14:55:00,41.9,41.94,41.89,41.91,55598.0,30.1915,30.2203,30.1843,30.1987,55598.0
2018-02-01 15:00:00,41.91,41.98,41.9,41.96,41783.0,30.1987,30.2491,30.1915,30.2347,41783.0
2018-02-01 15:05:00,41.96,42.02,41.96,42.01,104753.0,30.2347,30.2779,30.2347,30.2707,104753.0
2018-02-01 15:10:00,42.01,42.03,41.97,42.02,163143.0,30.2707,30.2852,30.2419,30.2779,163143.0
2018-02-01 15:15:00,42.02,42.11,42.02,42.09,69140.0,30.2779,30.3428,30.2779,30.3284,69140.0
2018-02-01 15:20:00,42.1,42.1,42.01,42.03,58600.0,30.3356,30.3356,30.2707,30.2852,58600.0
2018-02-01 15:25:00,42.03,42.04,41.9,41.9,65311.0,30.2852,30.2924,30.1915,30.1915,65311.0
2018-02-01 15:30:00,41.89,41.9,41.75,41.79,125745.0,30.1843,30.1915,30.0834,30.1122,125745.0
2018-02-01 15:35:00,41.79,41.92,41.78,41.92,114861.0,30.1122,30.2059,30.105,30.2059,114861.0
2018-02-01 15:40:00,41.91,41.96,41.86,41.95,120452.0,30.1987,30.2347,30.1627,30.2275,120452.0
2018-02-01 15:45:00,41.95,42.16,41.94,42.14,107403.0,30.2275,30.3788,30.2203,30.3644,107403.0
2018-02-01 15:50:00,42.13,42.2,42.13,42.19,145978.0,30.3572,30.4076,30.3572,30.4004,145978.0
2018-02-01 15:55:00,42.2,42.23,42.12,42.22,306927.0,30.4076,30.4293,30.35,30.4221,306927.0
2018-02-02 09:30:00,41.62,41.75,41.55,41.6,102331.0,29.9897,30.0834,29.9393,29.9753,102331.0
2018-02-02 09:35:00,41.59,41.62,41.43,41.47,77462.0,29.9681,29.9897,29.8528,29.8816,77462.0
2018-02-02 09:40:00,41.46,41.47,41.17,41.25,116339.0,29.8744,29.8816,29.6655,29.7231,116339.0
2018-02-02 09:45:00,41.26,41.29,41.06,41.29,112850.0,29.7303,29.7519,29.5862,29.7519,112850.0
2018-02-02 09:50:00,41.29,41.36,41.11,41.19,88877.0,29.7519,29.8024,29.6222,29.6799,88877.0
2018-02-02 09:55:00,41.2,41.25,41.13,41.16,79159.0,29.6871,29.7231,29.6366,29.6583,79159.0
2018-02-02 10:00:00,41.16,41.19,41.03,41.13,76962.0,29.6583,29.6799,29.5646,29.6366,76962.0
2018-02-02 10:05:00,41.12,41.12,40.88,40.95,144819.0,29.6294,29.6294,29.4565,29.5069,144819.0
2018-02-02 10:10:00,40.95,40.99,40.91,40.93,251579.0,29.5069,29.5358,29.4781,29.4925,251579.0
2018-02-02 10:15:00,40.94,40.94,40.83,40.89,61416.0,29.4997,29.4997,29.4205,29.4637,61416.0
2018-02-02 10:20:00,40.89,40.9,40.76,40.84,38617.0,29.4637,29.4709,29.37,29.4277,38617.0
2018-02-02 10:25:00,40.84,40.97,40.82,40.92,45655.0,29.4277,29.5214,29.4133,29.4853,45655.0
2018-02-02 10:30:00,40.91,40.91,40.72,40.75,108846.0,29.4781,29.4781,29.3412,29.3628,108846.0
2018-02-02 10:35:00,40.75,40.79,40.71,40.77,59430.0,29.3628,29.3917,29.334,29.3772,59430.0
2018-02-02 10:40:00,40.77,40.81,40.67,40.69,47526.0,29.3772,29.4061,29.3052,29.3196,47526.0
2018-02-02 10:45:00,40.7,40.7,40.58,40.66,88782.0,29.3268,29.3268,29.2403,29.298,88782.0
2018-02-02 10:50:00,40.67,40.84,40.67,40.75,30847.0,29.3052,29.4277,29.3052,29.3628,30847.0
2018-02-02 10:55:00,40.74,40.76,40.68,40.69,54550.0,29.3556,29.37,29.3124,29.3196,54550.0
2018-02-02 11:00:00,40.7,40.74,40.67,40.69,44282.0,29.3268,29.3556,29.3052,29.3196,44282.0
2018-02-02 11:05:00,40.69,40.7,40.57,40.59,47347.0,29.3196,29.3268,29.2331,29.2475,47347.0
2018-02-02 11:10:00,40.59,40.79,40.59,40.75,35066.0,29.2475,29.3917,29.2475,29.3628,35066.0
2018-02-02 11:15:00,40.76,40.79,40.68,40.68,39480.0,29.37,29.3917,29.3124,29.3124,39480.0
2018-02-02 11:20:00,40.68,40.68,40.53,40.53,79616.0,29.3124,29.3124,29.2043,29.2043,79616.0
2018-02-02 11:25:00,40.53,40.79,40.53,40.79,70074.0,29.2043,29.3917,29.2043,29.3917,70074.0
2018-02-02 11:30:00,40.8,40.83,40.76,40.78,27460.0,29.3989,29.4205,29.37,29.3845,27460.0
2018-02-02 11:35:00,40.79,40.8,40.67,40.67,100263.0,29.3917,29.3989,29.3052,29.3052,100263.0
2018-02-02 11:40:00,40.68,40.7,40.57,40.62,80138.0,29.3124,29.3268,29.2331,29.2692,80138.0
2018-02-02 11:45:00,40.62,40.74,40.59,40.71,40808.0,29.2692,29.3556,29.2475,29.334,40808.0
2018-02-02 11:50:00,40.72,40.74,40.63,40.69,94587.0,29.3412,29.3556,29.2764,29.3196,94587.0
2018-02-02 11:55:00,40.7,40.72,40.57,40.57,60577.0,29.3268,29.3412,29.2331,29.2331,60577.0
2018-02-02 12:00:00,40.57,40.67,40.56,40.61,29973.0,29.2331,29.3052,29.2259,29.262,29973.0
2018-02-02 12:05:00,40.61,40.68,40.57,40.66,27221.0,29.262,29.3124,29.2331,29.298,27221.0
2018-02-02 12:10:00,40.68,40.73,40.68,40.69,33893.0,29.3124,29.3484,29.3124,29.3196,33893.0
2018-02-02 12:15:00,40.7,40.81,40.7,40.79,40892.0,29.3268,29.4061,29.3268,29.3917,40892.0
2018-02-02 12:20:00,40.78,40.81,40.7,40.81,47225.0,29.3845,29.4061,29.3268,29.4061,47225.0
2018-02-02 12:25:00,40.8,40.82,40.73,40.82,71246.0,29.3989,29.4133,29.3484,29.4133,71246.0
2018-02-02 12:30:00,40.82,40.83,40.73,40.73,46251.0,29.4133,29.4205,29.3484,29.3484,46251.0
2018-02-02 12:35:00,40.73,40.76,40.7,40.73,118844.0,29.3484,29.37,29.3268,29.3484,118844.0
2018-02-02 12:40:00,40.72,40.81,40.72,40.75,41722.0,29.3412,29.4061,29.3412,29.3628,41722.0
2018-02-02 12:45:00,40.76,40.81,40.71,40.77,97182.0,29.37,29.4061,29.334,29.3772,97182.0
2018-02-02 12:50:00,40.78,40.78,40.71,40.72,27090.0,29.3845,29.3845,29.334,29.3412,27090.0
2018-02-02 12:55:00,40.72,40.74,40.66,40.68,40727.0,29.3412,29.3556,29.298,29.3124,40727.0
2018-02-02 13:00:00,40.66,40.67,40.53,40.55,17679.0,29.298,29.3052,29.2043,29.2187,17679.0
2018-02-02 13:05:00,40.56,40.57,40.5,40.52,22884.0,29.2259,29.2331,29.1827,29.1971,22884.0
2018-02-02 13:10:00,40.52,40.56,40.49,40.54,57136.0,29.1971,29.2259,29.1755,29.2115,57136.0
2018-02-02 13:15:00,40.53,40.53,40.45,40.45,42992.0,29.2043,29.2043,29.1467,29.1467,42992.0
2018-02-02 13:20:00,40.46,40.46,40.38,40.4,33965.0,29.1539,29.1539,29.0962,29.1106,33965.0
2018-02-02 13:25:00,40.4,40.47,40.4,40.45,93083.0,29.1106,29.1611,29.1106,29.1467,93083.0
2018-02-02 13:30:00,40.45,40.71,40.45,40.68,75717.0,29.1467,29.334,29.1467,29.3124,75717.0
2018-02-02 13:35:00,40.68,40.71,40.64,40.64,42018.0,29.3124,29.334,29.2836,29.2836,42018.0
2018-02-02 13:40:00,40.64,40.64,40.54,40.55,27098.0,29.2836,29.2836,29.2115,29.2187,27098.0
2018-02-02 13:45:00,40.55,40.58,40.52,40.53,32269.0,29.2187,29.2403,29.1971,29.2043,32269.0
2018-02-02 13:50:00,40.53,40.56,40.47,40.54,42451.0,29.2043,29.2259,29.1611,29.2115,42451.0
2018-02-02 13:55:00,40.55,40.58,40.53,40.55,37736.0,29.2187,29.2403,29.2043,29.2187,37736.0
2018-02-02 14:00:00,40.55,40.55,40.43,40.49,47949.0,29.2187,29.2187,29.1323,29.1755,47949.0
2018-02-02 14:05:00,40.51,40.66,40.5,40.65,35869.0,29.1899,29.298,29.1827,29.2908,35869.0
2018-02-02 14:10:00,40.65,40.66,40.57,40.59,16667.0,29.2908,29.298,29.2331,29.2475,16667.0
2018-02-02 14:15:00,40.59,40.6,40.42,40.42,32174.0,29.2475,29.2547,29.125,29.125,32174.0
2018-02-02 14:20:00,40.43,40.47,40.37,40.38,14423.0,29.1323,29.1611,29.089,29.0962,14423.0
2018-02-02 14:25:00,40.39,40.42,40.31,40.36,27420.0,29.1034,29.125,29.0458,29.0818,27420.0
2018-02-02 14:30:00,40.35,40.44,40.31,40.39,28541.0,29.0746,29.1395,29.0458,29.1034,28541.0
2018-02-02 14:35:00,40.4,40.42,40.33,40.33,34584.0,29.1106,29.125,29.0602,29.0602,34584.0
2018-02-02 14:40:00,40.35,40.42,40.35,40.41,19827.0,29.0746,29.125,29.0746,29.1178,19827.0
2018-02-02 14:45:00,40.42,40.42,40.31,40.38,36131.0,29.125,29.125,29.0458,29.0962,36131.0
2018-02-02 14:50:00,40.38,40.39,40.31,40.34,22283.0,29.0962,29.1034,29.0458,29.0674,22283.0
2018-02-02 14:55:00,40.34,40.35,40.25,40.27,28060.0,29.0674,29.0746,29.0026,29.017,28060.0
2018-02-02 15:00:00,40.27,40.32,40.17,40.19,51467.0,29.017,29.053,28.9449,28.9593,51467.0
2018-02-02 15:05:00,40.19,40.19,40.02,40.06,49734.0,28.9593,28.9593,28.8368,28.8656,49734.0
2018-02-02 15:10:00,40.05,40.18,40.05,40.13,35002.0,28.8584,28.9521,28.8584,28.9161,35002.0
2018-02-02 15:15:00,40.12,40.12,40.03,40.05,48366.0,28.9089,28.9089,28.844,28.8584,48366.0
2018-02-02 15:20:00,40.05,40.07,39.99,40.02,75614.0,28.8584,28.8729,28.8152,28.8368,75614.0
2018-02-02 15:25:00,40.02,40.17,40.01,40.1,66590.0,28.8368,28.9449,28.8296,28.8945,66590.0
2018-02-02 15:30:00,40.1,40.11,40.01,40.1,57843.0,28.8945,28.9017,28.8296,28.8945,57843.0
2018-02-02 15:35:00,40.1,40.25,40.07,40.23,94407.0,28.8945,29.0026,28.8729,28.9881,94407.0
2018-02-02 15:40:00,40.24,40.24,40.05,40.1,71705.0,28.9953,28.9953,28.8584,28.8945,71705.0
2018-02-02 15:45:00,40.11,40.14,40.05,40.06,105838.0,28.9017,28.9233,28.8584,28.8656,105838.0
2018-02-02 15:50:00,40.06,40.07,39.95,39.97,118251.0,28.8656,28.8729,28.7864,28.8008,118251.0
2018-02-02 15:55:00,39.96,40.06,39.95,40.03,292148.0,28.7936,28.8656,28.7864,28.844,292148.0
2018-02-05 09:30:00,39.37,39.52,39.07,39.51,183287.0,28.3685,28.4765,28.1523,28.4693,183287.0
2018-02-05 09:35:00,39.5,39.94,39.42,39.81,90500.0,28.4621,28.7792,28.4045,28.6855,90500.0
2018-02-05 09:40:00,39.83,40.04,39.65,39.71,184925.0,28.6999,28.8512,28.5702,28.6135,184925.0
2018-02-05 09:45:00,39.7,39.84,39.58,39.76,163835.0,28.6062,28.7071,28.5198,28.6495,163835.0
2018-02-05 09:50:00,39.76,39.8,39.42,39.48,268806.0,28.6495,28.6783,28.4045,28.4477,268806.0
2018-02-05 09:55:00,39.49,39.53,39.42,39.49,206069.0,28.4549,28.4838,28.4045,28.4549,206069.0
2018-02-05 10:00:00,39.49,39.72,39.45,39.7,273280.0,28.4549,28.6207,28.4261,28.6062,273280.0
2018-02-05 10:05:00,39.71,39.86,39.65,39.77,116356.0,28.6135,28.7215,28.5702,28.6567,116356.0
2018-02-05 10:10:00,39.78,39.88,39.71,39.84,136729.0,28.6639,28.7359,28.6135,28.7071,136729.0
2018-02-05 10:15:00,39.84,39.86,39.59,39.68,77168.0,28.7071,28.7215,28.527,28.5918,77168.0
2018-02-05 10:20:00,39.68,40.03,39.67,40.03,55071.0,28.5918,28.844,28.5846,28.844,55071.0
2018-02-05 10:25:00,40.04,40.09,39.91,39.91,142658.0,28.8512,28.8873,28.7576,28.7576,142658.0
2018-02-05 10:30:00,39.92,39.95,39.74,39.78,72172.0,28.7648,28.7864,28.6351,28.6639,72172.0
2018-02-05 10:35:00,39.78,39.88,39.75,39.87,62254.0,28.6639,28.7359,28.6423,28.7287,62254.0
2018-02-05 10:40:00,39.87,39.95,39.8,39.83,129644.0,28.7287,28.7864,28.6783,28.6999,129644.0
2018-02-05 10:45:00,39.82,39.93,39.74,39.93,92244.0,28.6927,28.772,28.6351,28.772,92244.0
2018-02-05 10:50:00,39.93,40.17,39.88,40.14,97973.0,28.772,28.9449,28.7359,28.9233,97973.0
2018-02-05 10:55:00,40.12,40.16,40.05,40.09,65569.0,28.9089,28.9377,28.8584,28.8873,65569.0
2018-02-05 11:00:00,40.09,40.18,39.9,39.97,49587.0,28.8873,28.9521,28.7504,28.8008,49587.0
2018-02-05 11:05:00,39.96,40.06,39.93,39.95,40008.0,28.7936,28.8656,28.772,28.7864,40008.0
2018-02-05 11:10:00,39.95,40.02,39.91,39.94,44982.0,28.7864,28.8368,28.7576,28.7792,44982.0
2018-02-05 11:15:00,39.94,39.96,39.81,39.81,99563.0,28.7792,28.7936,28.6855,28.6855,99563.0
2018-02-05 11:20:00,39.82,39.91,39.75,39.87,58208.0,28.6927,28.7576,28.6423,28.7287,58208.0
2018-02-05 11:25:00,39.86,39.86,39.73,39.75,52039.0,28.7215,28.7215,28.6279,28.6423,52039.0
2018-02-05 11:30:00,39.75,39.76,39.65,39.73,46637.0,28.6423,28.6495,28.5702,28.6279,46637.0
2018-02-05 11:35:00,39.73,39.73,39.62,39.69,59231.0,28.6279,28.6279,28.5486,28.599,59231.0
2018-02-05 11:40:00,39.69,39.72,39.62,39.67,68715.0,28.599,28.6207,28.5486,28.5846,68715.0
2018-02-05 11:45:00,39.66,39.69,39.64,39.66,53848.0,28.5774,28.599,28.563,28.5774,53848.0
2018-02-05 11:50:00,39.66,39.71,39.63,39.68,47349.0,28.5774,28.6135,28.5558,28.5918,47349.0
2018-02-05 11:55:00,39.68,39.81,39.67,39.8,32205.0,28.5918,28.6855,28.5846,28.6783,32205.0
2018-02-05 12:00:00,39.8,39.83,39.65,39.66,36058.0,28.6783,28.6999,28.5702,28.5774,36058.0
2018-02-05 12:05:00,39.64,39.64,39.56,39.61,45718.0,28.563,28.563,28.5054,28.5414,45718.0
2018-02-05 12:10:00,39.61,39.61,39.5,39.5,36858.0,28.5414,28.5414,28.4621,28.4621,36858.0
2018-02-05 12:15:00,39.5,39.51,39.33,39.33,46665.0,28.4621,28.4693,28.3396,28.3396,46665.0
2018-02-05 12:20:00,39.33,39.44,39.26,39.32,77606.0,28.3396,28.4189,28.2892,28.3324,77606.0
2018-02-05 12:25:00,39.32,39.44,39.31,39.37,57509.0,28.3324,28.4189,28.3252,28.3685,57509.0
2018-02-05 12:30:00,39.36,39.61,39.35,39.55,28392.0,28.3613,28.5414,28.354,28.4982,28392.0
2018-02-05 12:35:00,39.55,39.56,39.46,39.49,52440.0,28.4982,28.5054,28.4333,28.4549,52440.0
2018-02-05 12:40:00,39.5,39.54,39.46,39.52,37481.0,28.4621,28.491,28.4333,28.4765,37481.0
2018-02-05 12:45:00,39.52,39.61,39.51,39.59,29532.0,28.4765,28.5414,28.4693,28.527,29532.0
2018-02-05 12:50:00,39.58,39.6,39.53,39.54,40048.0,28.5198,28.5342,28.4838,28.491,40048.0
2018-02-05 12:55:00,39.54,39.6,39.44,39.45,34401.0,28.491,28.5342,28.4189,28.4261,34401.0
2018-02-05 13:00:00,39.45,39.45,39.22,39.22,60717.0,28.4261,28.4261,28.2604,28.2604,60717.0
2018-02-05 13:05:00,39.21,39.35,39.18,39.21,40514.0,28.2532,28.354,28.2316,28.2532,40514.0
2018-02-05 13:10:00,39.21,39.28,39.17,39.2,35787.0,28.2532,28.3036,28.2243,28.246,35787.0
2018-02-05 13:15:00,39.2,39.22,39.12,39.14,44382.0,28.246,28.2604,28.1883,28.2027,44382.0
2018-02-05 13:20:00,39.14,39.26,39.12,39.26,35228.0,28.2027,28.2892,28.1883,28.2892,35228.0
2018-02-05 13:25:00,39.25,39.25,39.07,39.18,48534.0,28.282,28.282,28.1523,28.2316,48534.0
2018-02-05 13:30:00,39.18,39.27,39.15,39.15,40586.0,28.2316,28.2964,28.2099,28.2099,40586.0
2018-02-05 13:35:00,39.15,39.27,39.13,39.16,67681.0,28.2099,28.2964,28.1955,28.2171,67681.0
2018-02-05 13:40:00,39.15,39.34,39.15,39.25,77984.0,28.2099,28.3468,28.2099,28.282,77984.0
2018-02-05 13:45:00,39.25,39.36,39.25,39.33,61593.0,28.282,28.3613,28.282,28.3396,61593.0
2018-02-05 13:50:00,39.33,39.42,39.3,39.41,33607.0,28.3396,28.4045,28.318,28.3973,33607.0
2018-02-05 13:55:00,39.4,39.53,39.39,39.51,38217.0,28.3901,28.4838,28.3829,28.4693,38217.0
2018-02-05 14:00:00,39.52,39.54,39.38,39.39,63376.0,28.4765,28.491,28.3757,28.3829,63376.0
2018-02-05 14:05:00,39.39,39.43,39.3,39.33,38271.0,28.3829,28.4117,28.318,28.3396,38271.0
2018-02-05 14:10:00,39.33,39.42,39.3,39.39,39501.0,28.3396,28.4045,28.318,28.3829,39501.0
2018-02-05 14:15:00,39.38,39.38,39.17,39.24,50819.0,28.3757,28.3757,28.2243,28.2748,50819.0
2018-02-05 14:20:00,39.23,39.32,39.18,39.2,69401.0,28.2676,28.3324,28.2316,28.246,69401.0
2018-02-05 14:25:00,39.2,39.24,39.12,39.13,74751.0,28.246,28.2748,28.1883,28.1955,74751.0
2018-02-05 14:30:00,39.12,39.13,38.98,39.04,86409.0,28.1883,28.1955,28.0874,28.1307,86409.0
2018-02-05 14:35:00,39.04,39.06,38.94,38.97,65192.0,28.1307,28.1451,28.0586,28.0802,65192.0
2018-02-05 14:40:00,38.97,39.05,38.87,38.91,80259.0,28.0802,28.1379,28.0082,28.037,80259.0
2018-02-05 14:45:00,38.91,38.93,38.78,38.81,57002.0,28.037,28.0514,27.9433,27.9649,57002.0
2018-02-05 14:50:00,38.8,38.91,38.75,38.86,48480.0,27.9577,28.037,27.9217,28.001,48480.0
2018-02-05 14:55:00,38.85,38.86,38.68,38.69,102067.0,27.9938,28.001,27.8713,27.8785,102067.0
2018-02-05 15:00:00,38.69,38.79,38.66,38.69,219998.0,27.8785,27.9505,27.8569,27.8785,219998.0
2018-02-05 15:05:00,38.69,38.72,38.42,38.46,172463.0,27.8785,27.9001,27.6839,27.7128,172463.0
2018-02-05 15:10:00,38.43,38.84,38.3,38.84,88835.0,27.6911,27.9866,27.5975,27.9866,88835.0
2018-02-05 15:15:00,38.82,39.2,38.82,39.05,147331.0,27.9722,28.246,27.9722,28.1379,147331.0
2018-02-05 15:20:00,39.05,39.09,38.79,39.01,189631.0,28.1379,28.1667,27.9505,28.1091,189631.0
2018-02-05 15:25:00,39.0,39.22,38.94,39.09,116844.0,28.1019,28.2604,28.0586,28.1667,116844.0
2018-02-05 15:30:00,39.1,39.16,38.78,39.04,263791.0,28.1739,28.2171,27.9433,28.1307,263791.0
2018-02-05 15:35:00,39.04,39.07,38.76,38.87,230146.0,28.1307,28.1523,27.9289,28.0082,230146.0
2018-02-05 15:40:00,38.87,38.96,38.62,38.89,167346.0,28.0082,28.073,27.828,28.0226,167346.0
2018-02-05 15:45:00,38.88,38.9,38.54,38.69,201223.0,28.0154,28.0298,27.7704,27.8785,201223.0
2018-02-05 15:50:00,38.69,38.84,38.68,38.77,283069.0,27.8785,27.9866,27.8713,27.9361,283069.0
2018-02-05 15:55:00,38.77,38.93,38.65,38.66,348010.0,27.9361,28.0514,27.8497,27.8569,348010.0
2018-02-06 09:30:00,37.99,38.61,37.62,38.61,223947.0,27.3741,27.8208,27.1075,27.8208,223947.0
2018-02-06 09:35:00,38.61,39.07,38.58,38.97,93508.0,27.8208,28.1523,27.7992,28.0802,93508.0
2018-02-06 09:40:00,38.97,39.0,38.63,38.7,124548.0,28.0802,28.1019,27.8352,27.8857,124548.0
2018-02-06 09:45:00,38.66,38.94,38.48,38.86,157997.0,27.8569,28.0586,27.7272,28.001,157997.0
2018-02-06 09:50:00,38.88,39.1,38.83,39.08,122350.0,28.0154,28.1739,27.9794,28.1595,122350.0
2018-02-06 09:55:00,39.07,39.23,38.8,39.0,186637.0,28.1523,28.2676,27.9577,28.1019,186637.0
2018-02-06 10:00:00,39.03,39.16,38.88,38.98,79437.0,28.1235,28.2171,28.0154,28.0874,79437.0
2018-02-06 10:05:00,38.99,39.03,38.68,38.72,233335.0,28.0946,28.1235,27.8713,27.9001,233335.0
2018-02-06 10:10:00,38.71,38.88,38.26,38.29,157751.0,27.8929,28.0154,27.5686,27.5903,157751.0
2018-02-06 10:15:00,38.28,38.3,37.85,38.05,162552.0,27.583,27.5975,27.2732,27.4173,162552.0
2018-02-06 10:20:00,38.05,38.25,37.8,37.88,248866.0,27.4173,27.5614,27.2372,27.2948,248866.0
2018-02-06 10:25:00,37.86,37.92,37.56,37.58,223169.0,27.2804,27.3236,27.0642,27.0787,223169.0
2018-02-06 10:30:00,37.61,37.79,37.58,37.65,231285.0,27.1003,27.23,27.0787,27.1291,231285.0
2018-02-06 10:35:00,37.65,37.82,37.49,37.8,164770.0,27.1291,27.2516,27.0138,27.2372,164770.0
2018-02-06 10:40:00,37.8,37.96,37.59,37.79,147192.0,27.2372,27.3525,27.0859,27.23,147192.0
2018-02-06 10:45:00,37.79,38.0,37.76,37.8,163717.0,27.23,27.3813,27.2084,27.2372,163717.0
2018-02-06 10:50:00,37.81,38.07,37.67,38.03,123414.0,27.2444,27.4317,27.1435,27.4029,123414.0
2018-02-06 10:55:00,38.07,38.09,37.68,37.69,96084.0,27.4317,27.4461,27.1507,27.1579,96084.0
2018-02-06 11:00:00,37.7,37.81,37.61,37.74,41002.0,27.1651,27.2444,27.1003,27.1939,41002.0
2018-02-06 11:05:00,37.75,37.86,37.5,37.67,93420.0,27.2012,27.2804,27.021,27.1435,93420.0
2018-02-06 11:10:00,37.65,37.77,37.41,37.55,146058.0,27.1291,27.2156,26.9562,27.057,146058.0
2018-02-06 11:15:00,37.55,37.82,37.52,37.73,74729.0,27.057,27.2516,27.0354,27.1867,74729.0
2018-02-06 11:20:00,37.74,37.9,37.67,37.77,71770.0,27.1939,27.3092,27.1435,27.2156,71770.0
2018-02-06 11:25:00,37.75,37.86,37.66,37.74,104107.0,27.2012,27.2804,27.1363,27.1939,104107.0
2018-02-06 11:30:00,37.73,37.77,37.5,37.55,105504.0,27.1867,27.2156,27.021,27.057,105504.0
2018-02-06 11:35:00,37.56,37.74,37.55,37.72,116355.0,27.0642,27.1939,27.057,27.1795,116355.0
2018-02-06 11:40:00,37.73,37.89,37.72,37.8,63984.0,27.1867,27.302,27.1795,27.2372,63984.0
2018-02-06 11:45:00,37.81,37.86,37.68,37.85,56247.0,27.2444,27.2804,27.1507,27.2732,56247.0
2018-02-06 11:50:00,37.84,38.05,37.81,37.89,37652.0,27.266,27.4173,27.2444,27.302,37652.0
2018-02-06 11:55:00,37.91,38.03,37.78,37.81,75187.0,27.3164,27.4029,27.2228,27.2444,75187.0
2018-02-06 12:00:00,37.79,37.87,37.75,37.85,55593.0,27.23,27.2876,27.2012,27.2732,55593.0
2018-02-06 12:05:00,37.85,37.95,37.8,37.93,40369.0,27.2732,27.3453,27.2372,27.3309,40369.0
2018-02-06 12:10:00,37.91,37.99,37.82,37.96,60566.0,27.3164,27.3741,27.2516,27.3525,60566.0
2018-02-06 12:15:00,37.96,38.1,37.92,37.98,60307.0,27.3525,27.4533,27.3236,27.3669,60307.0
2018-02-06 12:20:00,37.97,38.01,37.91,37.97,46061.0,27.3597,27.3885,27.3164,27.3597,46061.0
2018-02-06 12:25:00,37.97,38.13,37.93,38.09,81112.0,27.3597,27.475,27.3309,27.4461,81112.0
2018-02-06 12:30:00,38.09,38.19,37.9,37.92,78573.0,27.4461,27.5182,27.3092,27.3236,78573.0
2018-02-06 12:35:00,37.92,38.07,37.85,38.07,69070.0,27.3236,27.4317,27.2732,27.4317,69070.0
2018-02-06 12:40:00,38.07,38.08,37.92,37.92,44613.0,27.4317,27.4389,27.3236,27.3236,44613.0
2018-02-06 12:45:00,37.94,37.95,37.82,37.87,38670.0,27.3381,27.3453,27.2516,27.2876,38670.0
2018-02-06 12:50:00,37.86,37.88,37.7,37.74,29689.0,27.2804,27.2948,27.1651,27.1939,29689.0
2018-02-06 12:55:00,37.75,37.84,37.68,37.78,32772.0,27.2012,27.266,27.1507,27.2228,32772.0
2018-02-06 13:00:00,37.76,37.76,37.56,37.61,56651.0,27.2084,27.2084,27.0642,27.1003,56651.0
2018-02-06 13:05:00,37.63,37.67,37.51,37.53,57493.0,27.1147,27.1435,27.0282,27.0426,57493.0
2018-02-06 13:10:00,37.54,37.81,37.52,37.79,50440.0,27.0498,27.2444,27.0354,27.23,50440.0
2018-02-06 13:15:00,37.79,37.95,37.74,37.94,38364.0,27.23,27.3453,27.1939,27.3381,38364.0
2018-02-06 13:20:00,37.92,37.98,37.78,37.79,27077.0,27.3236,27.3669,27.2228,27.23,27077.0
2018-02-06 13:25:00,37.8,37.87,37.8,37.85,29866.0,27.2372,27.2876,27.2372,27.2732,29866.0
2018-02-06 13:30:00,37.85,37.87,37.66,37.71,70275.0,27.2732,27.2876,27.1363,27.1723,70275.0
2018-02-06 13:35:00,37.71,37.87,37.7,37.79,43382.0,27.1723,27.2876,27.1651,27.23,43382.0
2018-02-06 13:40:00,37.8,37.82,37.69,37.73,51134.0,27.2372,27.2516,27.1579,27.1867,51134.0
2018-02-06 13:45:00,37.73,37.78,37.57,37.58,43734.0,27.1867,27.2228,27.0715,27.0787,43734.0
2018-02-06 13:50:00,37.58,37.6,37.5,37.52,51080.0,27.0787,27.0931,27.021,27.0354,51080.0
2018-02-06 13:55:00,37.53,37.53,37.4,37.4,49607.0,27.0426,27.0426,26.949,26.949,49607.0
2018-02-06 14:00:00,37.4,37.44,37.34,37.37,68006.0,26.949,26.9778,26.9057,26.9273,68006.0
2018-02-06 14:05:00,37.37,37.39,37.26,37.29,76407.0,26.9273,26.9418,26.8481,26.8697,76407.0
2018-02-06 14:10:00,37.29,37.46,37.28,37.39,209806.0,26.8697,26.9922,26.8625,26.9418,209806.0
2018-02-06 14:15:00,37.39,37.44,37.26,37.31,51535.0,26.9418,26.9778,26.8481,26.8841,51535.0
2018-02-06 14:20:00,37.3,37.42,37.24,37.34,31347.0,26.8769,26.9634,26.8337,26.9057,31347.0
2018-02-06 14:25:00,37.34,37.34,37.26,37.26,42617.0,26.9057,26.9057,26.8481,26.8481,42617.0
2018-02-06 14:30:00,37.26,37.32,37.23,37.3,90349.0,26.8481,26.8913,26.8265,26.8769,90349.0
2018-02-06 14:35:00,37.3,37.41,37.3,37.35,85151.0,26.8769,26.9562,26.8769,26.9129,85151.0
2018-02-06 14:40:00,37.35,37.5,37.33,37.5,35624.0,26.9129,27.021,26.8985,27.021,35624.0
2018-02-06 14:45:00,37.51,37.73,37.49,37.73,68071.0,27.0282,27.1867,27.0138,27.1867,68071.0
2018-02-06 14:50:00,37.74,37.79,37.64,37.74,67310.0,27.1939,27.23,27.1219,27.1939,67310.0
2018-02-06 14:55:00,37.75,38.0,37.74,37.97,89055.0,27.2012,27.3813,27.1939,27.3597,89055.0
2018-02-06 15:00:00,37.96,38.26,37.96,38.23,116929.0,27.3525,27.5686,27.3525,27.547,116929.0
2018-02-06 15:05:00,38.23,38.48,38.19,38.48,69152.0,27.547,27.7272,27.5182,27.7272,69152.0
2018-02-06 15:10:00,38.48,38.48,38.16,38.22,151130.0,27.7272,27.7272,27.4966,27.5398,151130.0
2018-02-06 15:15:00,38.23,38.31,37.98,38.01,147182.0,27.547,27.6047,27.3669,27.3885,147182.0
2018-02-06 15:20:00,38.02,38.23,37.94,38.0,63282.0,27.3957,27.547,27.3381,27.3813,63282.0
2018-02-06 15:25:00,38.01,38.24,38.01,38.22,76170.0,27.3885,27.5542,27.3885,27.5398,76170.0
2018-02-06 15:30:00,38.22,38.51,38.13,38.44,150848.0,27.5398,27.7488,27.475,27.6983,150848.0
2018-02-06 15:35:00,38.44,38.48,38.35,38.46,150539.0,27.6983,27.7272,27.6335,27.7128,150539.0
2018-02-06 15:40:00,38.46,38.54,38.39,38.41,134717.0,27.7128,27.7704,27.6623,27.6767,134717.0
2018-02-06 15:45:00,38.42,38.48,38.23,38.24,149565.0,27.6839,27.7272,27.547,27.5542,149565.0
2018-02-06 15:50:00,38.23,38.28,38.12,38.21,147528.0,27.547,27.583,27.4678,27.5326,147528.0
2018-02-06 15:55:00,38.21,38.39,38.18,38.38,258363.0,27.5326,27.6623,27.511,27.6551,258363.0
2018-02-07 09:30:00,38.37,38.6,38.22,38.55,92663.0,27.6479,27.8136,27.5398,27.7776,92663.0
2018-02-07 09:35:00,38.57,38.76,38.54,38.58,39045.0,27.792,27.9289,27.7704,27.7992,39045.0
2018-02-07 09:40:00,38.57,38.91,38.56,38.86,93595.0,27.792,28.037,27.7848,28.001,93595.0
2018-02-07 09:45:00,38.86,38.92,38.65,38.78,108414.0,28.001,28.0442,27.8497,27.9433,108414.0
2018-02-07 09:50:00,38.77,38.81,38.6,38.63,155859.0,27.9361,27.9649,27.8136,27.8352,155859.0
2018-02-07 09:55:00,38.62,38.76,38.62,38.7,70943.0,27.828,27.9289,27.828,27.8857,70943.0
2018-02-07 10:00:00,38.7,38.7,38.42,38.49,108527.0,27.8857,27.8857,27.6839,27.7344,108527.0
2018-02-07 10:05:00,38.5,38.59,38.38,38.45,101277.0,27.7416,27.8064,27.6551,27.7055,101277.0
2018-02-07 10:10:00,38.45,38.46,38.33,38.35,74527.0,27.7055,27.7128,27.6191,27.6335,74527.0
2018-02-07 10:15:00,38.35,38.39,38.16,38.16,80367.0,27.6335,27.6623,27.4966,27.4966,80367.0
2018-02-07 10:20:00,38.17,38.2,38.0,38.0,72605.0,27.5038,27.5254,27.3813,27.3813,72605.0
2018-02-07 10:25:00,38.01,38.14,37.98,38.06,65480.0,27.3885,27.4822,27.3669,27.4245,65480.0
2018-02-07 10:30:00,38.05,38.12,37.86,37.9,113578.0,27.4173,27.4678,27.2804,27.3092,113578.0
2018-02-07 10:35:00,37.91,37.97,37.82,37.97,64107.0,27.3164,27.3597,27.2516,27.3597,64107.0
2018-02-07 10:40:00,37.97,37.97,37.8,37.89,56837.0,27.3597,27.3597,27.2372,27.302,56837.0
2018-02-07 10:45:00,37.89,38.02,37.85,38.02,56193.0,27.302,27.3957,27.2732,27.3957,56193.0
2018-02-07 10:50:00,38.01,38.03,37.93,37.94,76670.0,27.3885,27.4029,27.3309,27.3381,76670.0
2018-02-07 10:55:00,37.95,37.98,37.87,37.89,121763.0,27.3453,27.3669,27.2876,27.302,121763.0
2018-02-07 11:00:00,37.9,37.93,37.62,37.64,117020.0,27.3092,27.3309,27.1075,27.1219,117020.0
2018-02-07 11:05:00,37.64,37.78,37.55,37.75,88306.0,27.1219,27.2228,27.057,27.2012,88306.0
2018-02-07 11:10:00,37.75,37.81,37.65,37.8,116955.0,27.2012,27.2444,27.1291,27.2372,116955.0
2018-02-07 11:15:00,37.8,37.81,37.66,37.66,95772.0,27.2372,27.2444,27.1363,27.1363,95772.0
2018-02-07 11:20:00,37.66,37.68,37.58,37.59,77707.0,27.1363,27.1507,27.0787,27.0859,77707.0
2018-02-07 11:25:00,37.59,37.61,37.47,37.49,65188.0,27.0859,27.1003,26.9994,27.0138,65188.0
2018-02-07 11:30:00,37.49,37.51,37.35,37.47,82252.0,27.0138,27.0282,26.9129,26.9994,82252.0
2018-02-07 11:35:00,37.46,37.49,37.33,37.42,66996.0,26.9922,27.0138,26.8985,26.9634,66996.0
2018-02-07 11:40:00,37.42,37.47,37.38,37.43,52929.0,26.9634,26.9994,26.9345,26.9706,52929.0
2018-02-07 11:45:00,37.43,37.43,37.32,37.38,79106.0,26.9706,26.9706,26.8913,26.9345,79106.0
2018-02-07 11:50:00,37.37,37.42,37.31,37.31,86465.0,26.9273,26.9634,26.8841,26.8841,86465.0
2018-02-07 11:55:00,37.3,37.39,37.26,37.38,59896.0,26.8769,26.9418,26.8481,26.9345,59896.0
2018-02-07 12:00:00,37.39,37.39,37.25,37.25,108653.0,26.9418,26.9418,26.8409,26.8409,108653.0
2018-02-07 12:05:00,37.24,37.29,37.21,37.23,45745.0,26.8337,26.8697,26.8121,26.8265,45745.0
2018-02-07 12:10:00,37.22,37.37,37.22,37.33,44992.0,26.8193,26.9273,26.8193,26.8985,44992.0
2018-02-07 12:15:00,37.34,37.35,37.23,37.27,81469.0,26.9057,26.9129,26.8265,26.8553,81469.0
2018-02-07 12:20:00,37.26,37.26,37.12,37.17,101971.0,26.8481,26.8481,26.7472,26.7832,101971.0
2018-02-07 12:25:00,37.18,37.23,37.11,37.21,56583.0,26.7904,26.8265,26.74,26.8121,56583.0
2018-02-07 12:30:00,37.2,37.21,37.02,37.03,88063.0,26.8048,26.8121,26.6751,26.6823,88063.0
2018-02-07 12:35:00,37.04,37.04,36.92,36.96,117869.0,26.6896,26.6896,26.6031,26.6319,117869.0
2018-02-07 12:40:00,36.97,37.13,36.95,37.08,70848.0,26.6391,26.7544,26.6247,26.7184,70848.0
2018-02-07 12:45:00,37.07,37.17,37.02,37.05,76642.0,26.7112,26.7832,26.6751,26.6968,76642.0
2018-02-07 12:50:00,37.03,37.12,37.0,37.0,39534.0,26.6823,26.7472,26.6607,26.6607,39534.0
2018-02-07 12:55:00,37.0,37.06,36.95,36.95,80527.0,26.6607,26.704,26.6247,26.6247,80527.0
2018-02-07 13:00:00,36.96,37.02,36.85,36.98,103176.0,26.6319,26.6751,26.5526,26.6463,103176.0
2018-02-07 13:05:00,36.98,36.98,36.79,36.91,127114.0,26.6463,26.6463,26.5094,26.5959,127114.0
2018-02-07 13:10:00,36.9,36.97,36.84,36.92,69015.0,26.5887,26.6391,26.5454,26.6031,69015.0
2018-02-07 13:15:00,36.91,37.2,36.88,37.19,105976.0,26.5959,26.8048,26.5743,26.7976,105976.0
2018-02-07 13:20:00,37.2,37.2,37.01,37.11,77852.0,26.8048,26.8048,26.6679,26.74,77852.0
2018-02-07 13:25:00,37.13,37.16,36.96,37.12,95436.0,26.7544,26.776,26.6319,26.7472,95436.0
2018-02-07 13:30:00,37.11,37.17,37.04,37.15,167822.0,26.74,26.7832,26.6896,26.7688,167822.0
2018-02-07 13:35:00,37.13,37.41,37.1,37.32,159573.0,26.7544,26.9562,26.7328,26.8913,159573.0
2018-02-07 13:40:00,37.33,37.35,37.2,37.28,60944.0,26.8985,26.9129,26.8048,26.8625,60944.0
2018-02-07 13:45:00,37.29,37.31,37.09,37.1,61089.0,26.8697,26.8841,26.7256,26.7328,61089.0
2018-02-07 13:50:00,37.11,37.12,36.96,36.99,142293.0,26.74,26.7472,26.6319,26.6535,142293.0
2018-02-07 13:55:00,37.0,37.09,36.99,37.01,166387.0,26.6607,26.7256,26.6535,26.6679,166387.0
2018-02-07 14:00:00,37.0,37.03,36.91,36.91,383806.0,26.6607,26.6823,26.5959,26.5959,383806.0
2018-02-07 14:05:00,36.91,37.01,36.9,36.95,45163.0,26.5959,26.6679,26.5887,26.6247,45163.0
2018-02-07 14:10:00,36.97,37.18,36.95,37.15,58932.0,26.6391,26.7904,26.6247,26.7688,58932.0
2018-02-07 14:15:00,37.15,37.19,37.08,37.17,97134.0,26.7688,26.7976,26.7184,26.7832,97134.0
2018-02-07 14:20:00,37.16,37.3,37.16,37.18,71679.0,26.776,26.8769,26.776,26.7904,71679.0
2018-02-07 14:25:00,37.18,37.23,37.13,37.22,61461.0,26.7904,26.8265,26.7544,26.8193,61461.0
2018-02-07 14:30:00,37.22,37.23,37.17,37.19,58580.0,26.8193,26.8265,26.7832,26.7976,58580.0
2018-02-07 14:35:00,37.19,37.19,37.06,37.06,78148.0,26.7976,26.7976,26.704,26.704,78148.0
2018-02-07 14:40:00,37.07,37.09,37.03,37.04,82263.0,26.7112,26.7256,26.6823,26.6896,82263.0
2018-02-07 14:45:00,37.03,37.07,36.96,37.0,59956.0,26.6823,26.7112,26.6319,26.6607,59956.0
2018-02-07 14:50:00,37.0,37.0,36.93,36.98,283353.0,26.6607,26.6607,26.6103,26.6463,283353.0
2018-02-07 14:55:00,36.97,37.07,36.94,37.05,71830.0,26.6391,26.7112,26.6175,26.6968,71830.0
2018-02-07 15:00:00,37.06,37.1,37.01,37.06,49682.0,26.704,26.7328,26.6679,26.704,49682.0
2018-02-07 15:05:00,37.06,37.08,36.98,36.98,54391.0,26.704,26.7184,26.6463,26.6463,54391.0
2018-02-07 15:10:00,36.99,37.08,36.98,37.07,66067.0,26.6535,26.7184,26.6463,26.7112,66067.0
2018-02-07 15:15:00,37.08,37.14,37.06,37.1,56741.0,26.7184,26.7616,26.704,26.7328,56741.0
2018-02-07 15:20:00,37.09,37.15,37.06,37.07,74383.0,26.7256,26.7688,26.704,26.7112,74383.0
2018-02-07 15:25:00,37.06,37.17,37.05,37.11,90394.0,26.704,26.7832,26.6968,26.74,90394.0
2018-02-07 15:30:00,37.12,37.12,37.03,37.1,73713.0,26.7472,26.7472,26.6823,26.7328,73713.0
2018-02-07 15:35:00,37.1,37.18,37.1,37.14,92870.0,26.7328,26.7904,26.7328,26.7616,92870.0
2018-02-07 15:40:00,37.14,37.17,37.09,37.09,90247.0,26.7616,26.7832,26.7256,26.7256,90247.0
2018-02-07 15:45:00,37.07,37.09,36.9,36.9,173042.0,26.7112,26.7256,26.5887,26.5887,173042.0
2018-02-07 15:50:00,36.9,36.97,36.86,36.95,276383.0,26.5887,26.6391,26.5599,26.6247,276383.0
2018-02-07 15:55:00,36.94,36.96,36.74,36.75,337683.0,26.6175,26.6319,26.4734,26.4806,337683.0
2018-02-08 09:30:00,36.88,37.28,36.83,37.22,145589.0,26.5743,26.8625,26.5382,26.8193,145589.0
2018-02-08 09:35:00,37.23,37.23,37.06,37.06,105213.0,26.8265,26.8265,26.704,26.704,105213.0
2018-02-08 09:40:00,37.06,37.07,36.8,36.85,99894.0,26.704,26.7112,26.5166,26.5526,99894.0
2018-02-08 09:45:00,36.84,36.98,36.8,36.98,85115.0,26.5454,26.6463,26.5166,26.6463,85115.0
2018-02-08 09:50:00,36.97,37.29,36.94,37.21,80536.0,26.6391,26.8697,26.6175,26.8121,80536.0
2018-02-08 09:55:00,37.25,37.39,37.25,37.28,38335.0,26.8409,26.9418,26.8409,26.8625,38335.0
2018-02-08 10:00:00,37.29,37.32,37.05,37.09,126126.0,26.8697,26.8913,26.6968,26.7256,126126.0
2018-02-08 10:05:00,37.08,37.2,37.07,37.17,77838.0,26.7184,26.8048,26.7112,26.7832,77838.0
2018-02-08 10:10:00,37.16,37.16,36.92,36.96,128032.0,26.776,26.776,26.6031,26.6319,128032.0
2018-02-08 10:15:00,36.96,37.17,36.94,37.07,41678.0,26.6319,26.7832,26.6175,26.7112,41678.0
2018-02-08 10:20:00,37.09,37.09,36.97,37.06,32936.0,26.7256,26.7256,26.6391,26.704,32936.0
2018-02-08 10:25:00,37.07,37.15,36.95,36.98,49923.0,26.7112,26.7688,26.6247,26.6463,49923.0
2018-02-08 10:30:00,36.97,37.02,36.91,36.93,31053.0,26.6391,26.6751,26.5959,26.6103,31053.0
2018-02-08 10:35:00,36.92,36.94,36.81,36.9,47678.0,26.6031,26.6175,26.5238,26.5887,47678.0
2018-02-08 10:40:00,36.87,36.98,36.73,36.77,101754.0,26.5671,26.6463,26.4662,26.495,101754.0
2018-02-08 10:45:00,36.77,36.87,36.72,36.76,58953.0,26.495,26.5671,26.459,26.4878,58953.0
2018-02-08 10:50:00,36.75,36.79,36.65,36.68,134217.0,26.4806,26.5094,26.4085,26.4302,134217.0
2018-02-08 10:55:00,36.67,36.81,36.64,36.76,51903.0,26.4229,26.5238,26.4013,26.4878,51903.0
2018-02-08 11:00:00,36.76,36.84,36.7,36.84,82242.0,26.4878,26.5454,26.4446,26.5454,82242.0
2018-02-08 11:05:00,36.83,36.88,36.6,36.62,37828.0,26.5382,26.5743,26.3725,26.3869,37828.0
2018-02-08 11:10:00,36.62,36.69,36.5,36.5,68637.0,26.3869,26.4374,26.3005,26.3005,68637.0
2018-02-08 11:15:00,36.49,36.55,36.4,36.52,65555.0,26.2932,26.3365,26.2284,26.3149,65555.0
2018-02-08 11:20:00,36.53,36.56,36.32,36.35,80349.0,26.3221,26.3437,26.1708,26.1924,80349.0
2018-02-08 11:25:00,36.35,36.4,36.25,36.34,54835.0,26.1924,26.2284,26.1203,26.1852,54835.0
2018-02-08 11:30:00,36.35,36.55,36.31,36.55,46540.0,26.1924,26.3365,26.1635,26.3365,46540.0
2018-02-08 11:35:00,36.55,36.66,36.47,36.57,54091.0,26.3365,26.4157,26.2788,26.3509,54091.0
2018-02-08 11:40:00,36.56,36.57,36.46,36.48,64972.0,26.3437,26.3509,26.2716,26.286,64972.0
2018-02-08 11:45:00,36.48,36.5,36.34,36.4,56105.0,26.286,26.3005,26.1852,26.2284,56105.0
2018-02-08 11:50:00,36.42,36.64,36.42,36.55,54734.0,26.2428,26.4013,26.2428,26.3365,54734.0
2018-02-08 11:55:00,36.54,36.62,36.46,36.47,46046.0,26.3293,26.3869,26.2716,26.2788,46046.0
2018-02-08 12:00:00,36.47,36.51,36.39,36.43,65753.0,26.2788,26.3077,26.2212,26.25,65753.0
2018-02-08 12:05:00,36.45,36.46,36.2,36.21,57473.0,26.2644,26.2716,26.0843,26.0915,57473.0
2018-02-08 12:10:00,36.21,36.26,36.13,36.14,56023.0,26.0915,26.1275,26.0338,26.0411,56023.0
2018-02-08 12:15:00,36.14,36.16,36.06,36.11,70335.0,26.0411,26.0555,25.9834,26.0194,70335.0
2018-02-08 12:20:00,36.12,36.12,36.02,36.08,63788.0,26.0266,26.0266,25.9546,25.9978,63788.0
2018-02-08 12:25:00,36.06,36.08,35.92,36.06,141521.0,25.9834,25.9978,25.8825,25.9834,141521.0
2018-02-08 12:30:00,36.06,36.08,35.97,36.07,153963.0,25.9834,25.9978,25.9186,25.9906,153963.0
2018-02-08 12:35:00,36.06,36.13,36.02,36.05,73624.0,25.9834,26.0338,25.9546,25.9762,73624.0
2018-02-08 12:40:00,36.05,36.2,36.05,36.08,100091.0,25.9762,26.0843,25.9762,25.9978,100091.0
2018-02-08 12:45:00,36.07,36.08,35.92,35.96,60461.0,25.9906,25.9978,25.8825,25.9113,60461.0
2018-02-08 12:50:00,35.97,35.97,35.74,35.8,78895.0,25.9186,25.9186,25.7528,25.7961,78895.0
2018-02-08 12:55:00,35.8,35.95,35.69,35.94,58378.0,25.7961,25.9041,25.7168,25.8969,58378.0
2018-02-08 13:00:00,35.93,35.95,35.76,35.78,84850.0,25.8897,25.9041,25.7672,25.7816,84850.0
2018-02-08 13:05:00,35.79,36.0,35.72,35.95,49140.0,25.7889,25.9402,25.7384,25.9041,49140.0
2018-02-08 13:10:00,35.95,36.07,35.88,35.93,46179.0,25.9041,25.9906,25.8537,25.8897,46179.0
2018-02-08 13:15:00,35.91,36.08,35.87,35.98,41310.0,25.8753,25.9978,25.8465,25.9258,41310.0
2018-02-08 13:20:00,35.98,36.1,35.94,36.0,106061.0,25.9258,26.0122,25.8969,25.9402,106061.0
2018-02-08 13:25:00,36.01,36.07,35.89,35.9,95491.0,25.9474,25.9906,25.8609,25.8681,95491.0
2018-02-08 13:30:00,35.89,36.05,35.87,36.04,68985.0,25.8609,25.9762,25.8465,25.969,68985.0
2018-02-08 13:35:00,36.05,36.21,36.05,36.21,87636.0,25.9762,26.0915,25.9762,26.0915,87636.0
2018-02-08 13:40:00,36.22,36.28,36.15,36.27,57453.0,26.0987,26.1419,26.0483,26.1347,57453.0
2018-02-08 13:45:00,36.28,36.36,36.26,36.27,90814.0,26.1419,26.1996,26.1275,26.1347,90814.0
2018-02-08 13:50:00,36.26,36.38,36.25,36.32,54826.0,26.1275,26.214,26.1203,26.1708,54826.0
2018-02-08 13:55:00,36.33,36.37,36.2,36.33,40558.0,26.178,26.2068,26.0843,26.178,40558.0
2018-02-08 14:00:00,36.32,36.34,36.17,36.17,77512.0,26.1708,26.1852,26.0627,26.0627,77512.0
2018-02-08 14:05:00,36.18,36.25,36.14,36.23,35388.0,26.0699,26.1203,26.0411,26.1059,35388.0
2018-02-08 14:10:00,36.23,36.29,36.19,36.21,49259.0,26.1059,26.1491,26.0771,26.0915,49259.0
2018-02-08 14:15:00,36.21,36.38,36.14,36.35,38322.0,26.0915,26.214,26.0411,26.1924,38322.0
2018-02-08 14:20:00,36.35,36.4,36.26,36.29,44745.0,26.1924,26.2284,26.1275,26.1491,44745.0
2018-02-08 14:25:00,36.28,36.28,36.14,36.2,58926.0,26.1419,26.1419,26.0411,26.0843,58926.0
2018-02-08 14:30:00,36.19,36.2,36.09,36.09,50085.0,26.0771,26.0843,26.005,26.005,50085.0
2018-02-08 14:35:00,36.09,36.18,36.04,36.16,46272.0,26.005,26.0699,25.969,26.0555,46272.0
2018-02-08 14:40:00,36.17,36.17,36.06,36.07,33874.0,26.0627,26.0627,25.9834,25.9906,33874.0
2018-02-08 14:45:00,36.07,36.16,36.03,36.05,43173.0,25.9906,26.0555,25.9618,25.9762,43173.0
2018-02-08 14:50:00,36.05,36.06,35.9,35.92,42637.0,25.9762,25.9834,25.8681,25.8825,42637.0
2018-02-08 14:55:00,35.92,35.96,35.84,35.91,54263.0,25.8825,25.9113,25.8249,25.8753,54263.0
2018-02-08 15:00:00,35.92,36.07,35.85,36.04,67208.0,25.8825,25.9906,25.8321,25.969,67208.0
2018-02-08 15:05:00,36.05,36.07,35.83,35.84,51681.0,25.9762,25.9906,25.8177,25.8249,51681.0
2018-02-08 15:10:00,35.81,35.85,35.69,35.73,48636.0,25.8033,25.8321,25.7168,25.7456,48636.0
2018-02-08 15:15:00,35.74,35.75,35.62,35.65,110251.0,25.7528,25.76,25.6664,25.688,110251.0
2018-02-08 15:20:00,35.65,35.75,35.57,35.63,120342.0,25.688,25.76,25.6303,25.6736,120342.0
2018-02-08 15:25:00,35.63,35.78,35.62,35.63,87189.0,25.6736,25.7816,25.6664,25.6736,87189.0
2018-02-08 15:30:00,35.62,35.7,35.47,35.48,125306.0,25.6664,25.724,25.5583,25.5655,125306.0
2018-02-08 15:35:00,35.48,35.54,35.38,35.4,191530.0,25.5655,25.6087,25.4934,25.5078,191530.0
2018-02-08 15:40:00,35.41,35.47,35.27,35.47,170933.0,25.515,25.5583,25.4142,25.5583,170933.0
2018-02-08 15:45:00,35.46,35.46,35.11,35.14,379913.0,25.5511,25.5511,25.2989,25.3205,379913.0
2018-02-08 15:50:00,35.14,35.2,35.05,35.11,259021.0,25.3205,25.3637,25.2556,25.2989,259021.0
2018-02-08 15:55:00,35.11,35.14,34.89,34.93,517549.0,25.2989,25.3205,25.1404,25.1692,517549.0
2018-02-09 09:30:00,35.28,35.28,34.84,34.84,180855.0,25.4214,25.4214,25.1043,25.1043,180855.0
2018-02-09 09:35:00,34.82,34.86,34.67,34.68,66853.0,25.0899,25.1187,24.9818,24.989,66853.0
2018-02-09 09:40:00,34.67,34.95,34.62,34.8,144529.0,24.9818,25.1836,24.9458,25.0755,144529.0
2018-02-09 09:45:00,34.81,34.81,34.53,34.79,194348.0,25.0827,25.0827,24.8809,25.0683,194348.0
2018-02-09 09:50:00,34.78,35.0,34.72,34.92,101597.0,25.0611,25.2196,25.0179,25.162,101597.0
2018-02-09 09:55:00,34.92,35.06,34.87,34.98,97300.0,25.162,25.2628,25.1259,25.2052,97300.0
2018-02-09 10:00:00,34.97,34.97,34.61,34.62,94170.0,25.198,25.198,24.9386,24.9458,94170.0
2018-02-09 10:05:00,34.6,34.69,34.54,34.63,125611.0,24.9314,24.9962,24.8882,24.953,125611.0
2018-02-09 10:10:00,34.63,34.68,34.5,34.52,55431.0,24.953,24.989,24.8593,24.8737,55431.0
2018-02-09 10:15:00,34.51,34.67,34.39,34.57,191072.0,24.8665,24.9818,24.7801,24.9098,191072.0
2018-02-09 10:20:00,34.58,34.58,34.36,34.41,142857.0,24.917,24.917,24.7585,24.7945,142857.0
2018-02-09 10:25:00,34.41,34.49,34.2,34.21,87180.0,24.7945,24.8521,24.6432,24.6504,87180.0
2018-02-09 10:30:00,34.21,34.45,34.21,34.38,77173.0,24.6504,24.8233,24.6504,24.7729,77173.0
2018-02-09 10:35:00,34.37,34.38,34.07,34.11,115241.0,24.7657,24.7729,24.5495,24.5783,115241.0
2018-02-09 10:40:00,34.1,34.12,33.91,33.92,192772.0,24.5711,24.5855,24.4342,24.4414,192772.0
2018-02-09 10:45:00,33.91,34.0,33.7,33.8,178959.0,24.4342,24.4991,24.2829,24.3549,178959.0
2018-02-09 10:50:00,33.79,33.99,33.74,33.96,118478.0,24.3477,24.4918,24.3117,24.4702,118478.0
2018-02-09 10:55:00,33.96,34.02,33.77,33.78,70367.0,24.4702,24.5135,24.3333,24.3405,70367.0
2018-02-09 11:00:00,33.77,34.16,33.71,34.15,158992.0,24.3333,24.6143,24.2901,24.6071,158992.0
2018-02-09 11:05:00,34.16,34.22,33.86,33.9,101846.0,24.6143,24.6576,24.3982,24.427,101846.0
2018-02-09 11:10:00,33.88,34.0,33.85,33.87,31328.0,24.4126,24.4991,24.391,24.4054,31328.0
2018-02-09 11:15:00,33.85,33.86,33.61,33.79,95604.0,24.391,24.3982,24.218,24.3477,95604.0
2018-02-09 11:20:00,33.78,33.9,33.73,33.75,78712.0,24.3405,24.427,24.3045,24.3189,78712.0
2018-02-09 11:25:00,33.75,33.91,33.72,33.88,72729.0,24.3189,24.4342,24.2973,24.4126,72729.0
2018-02-09 11:30:00,33.88,34.1,33.85,34.03,72854.0,24.4126,24.5711,24.391,24.5207,72854.0
2018-02-09 11:35:00,34.04,34.09,33.9,33.9,74943.0,24.5279,24.5639,24.427,24.427,74943.0
2018-02-09 11:40:00,33.9,33.92,33.83,33.83,43139.0,24.427,24.4414,24.3766,24.3766,43139.0
2018-02-09 11:45:00,33.83,33.84,33.72,33.73,72605.0,24.3766,24.3838,24.2973,24.3045,72605.0
2018-02-09 11:50:00,33.72,33.76,33.53,33.57,234997.0,24.2973,24.3261,24.1604,24.1892,234997.0
2018-02-09 11:55:00,33.58,33.66,33.46,33.5,83344.0,24.1964,24.2541,24.1099,24.1388,83344.0
2018-02-09 12:00:00,33.5,33.59,33.43,33.48,97070.0,24.1388,24.2036,24.0883,24.1244,97070.0
2018-02-09 12:05:00,33.47,33.49,33.19,33.2,100311.0,24.1172,24.1316,23.9154,23.9226,100311.0
2018-02-09 12:10:00,33.19,33.33,33.11,33.12,100893.0,23.9154,24.0163,23.8578,23.865,100893.0
2018-02-09 12:15:00,33.13,33.28,33.12,33.16,107009.0,23.8722,23.9802,23.865,23.8938,107009.0
2018-02-09 12:20:00,33.14,33.34,33.11,33.16,54297.0,23.8794,24.0235,23.8578,23.8938,54297.0
2018-02-09 12:25:00,33.14,33.15,33.01,33.05,84316.0,23.8794,23.8866,23.7857,23.8145,84316.0
2018-02-09 12:30:00,33.07,33.2,33.04,33.07,68207.0,23.8289,23.9226,23.8073,23.8289,68207.0
2018-02-09 12:35:00,33.08,33.17,32.98,33.15,72276.0,23.8361,23.901,23.7641,23.8866,72276.0
2018-02-09 12:40:00,33.14,33.16,33.02,33.05,47564.0,23.8794,23.8938,23.7929,23.8145,47564.0
2018-02-09 12:45:00,33.04,33.12,33.02,33.03,42608.0,23.8073,23.865,23.7929,23.8001,42608.0
2018-02-09 12:50:00,33.02,33.1,32.97,33.02,63926.0,23.7929,23.8505,23.7569,23.7929,63926.0
2018-02-09 12:55:00,33.03,33.31,33.03,33.3,73048.0,23.8001,24.0019,23.8001,23.9947,73048.0
2018-02-09 13:00:00,33.3,33.3,33.09,33.17,167883.0,23.9947,23.9947,23.8433,23.901,167883.0
2018-02-09 13:05:00,33.17,33.21,32.95,32.95,62884.0,23.901,23.9298,23.7425,23.7425,62884.0
2018-02-09 13:10:00,32.95,32.96,32.81,32.86,132245.0,23.7425,23.7497,23.6416,23.6776,132245.0
2018-02-09 13:15:00,32.85,32.92,32.78,32.87,70665.0,23.6704,23.7208,23.62,23.6848,70665.0
2018-02-09 13:20:00,32.87,32.92,32.8,32.85,164505.0,23.6848,23.7208,23.6344,23.6704,164505.0
2018-02-09 13:25:00,32.84,32.95,32.74,32.74,88701.0,23.6632,23.7425,23.5911,23.5911,88701.0
2018-02-09 13:30:00,32.75,32.84,32.69,32.79,91508.0,23.5984,23.6632,23.5551,23.6272,91508.0
2018-02-09 13:35:00,32.8,32.91,32.79,32.8,222965.0,23.6344,23.7136,23.6272,23.6344,222965.0
2018-02-09 13:40:00,32.8,33.14,32.79,33.02,134399.0,23.6344,23.8794,23.6272,23.7929,134399.0
2018-02-09 13:45:00,33.03,33.25,33.0,33.25,65171.0,23.8001,23.9586,23.7785,23.9586,65171.0
2018-02-09 13:50:00,33.25,33.33,33.16,33.3,90622.0,23.9586,24.0163,23.8938,23.9947,90622.0
2018-02-09 13:55:00,33.29,33.48,33.27,33.3,80926.0,23.9875,24.1244,23.973,23.9947,80926.0
2018-02-09 14:00:00,33.3,33.79,33.29,33.62,98987.0,23.9947,24.3477,23.9875,24.2252,98987.0
2018-02-09 14:05:00,33.61,33.77,33.51,33.77,73886.0,24.218,24.3333,24.146,24.3333,73886.0
2018-02-09 14:10:00,33.78,33.99,33.76,33.83,89090.0,24.3405,24.4918,24.3261,24.3766,89090.0
2018-02-09 14:15:00,33.83,34.08,33.83,34.08,115059.0,24.3766,24.5567,24.3766,24.5567,115059.0
2018-02-09 14:20:00,34.09,34.37,34.06,34.37,136412.0,24.5639,24.7657,24.5423,24.7657,136412.0
2018-02-09 14:25:00,34.36,34.46,34.11,34.11,237515.0,24.7585,24.8305,24.5783,24.5783,237515.0
2018-02-09 14:30:00,34.1,34.33,34.1,34.25,224032.0,24.5711,24.7368,24.5711,24.6792,224032.0
2018-02-09 14:35:00,34.26,34.38,34.17,34.36,131617.0,24.6864,24.7729,24.6215,24.7585,131617.0
2018-02-09 14:40:00,34.37,34.59,34.36,34.53,187141.0,24.7657,24.9242,24.7585,24.8809,187141.0
2018-02-09 14:45:00,34.53,34.57,34.31,34.34,100081.0,24.8809,24.9098,24.7224,24.744,100081.0
2018-02-09 14:50:00,34.33,34.51,34.28,34.41,184279.0,24.7368,24.8665,24.7008,24.7945,184279.0
2018-02-09 14:55:00,34.41,34.42,34.25,34.3,280052.0,24.7945,24.8017,24.6792,24.7152,280052.0
2018-02-09 15:00:00,34.3,34.37,34.2,34.28,159932.0,24.7152,24.7657,24.6432,24.7008,159932.0
2018-02-09 15:05:00,34.27,34.35,34.17,34.21,220727.0,24.6936,24.7512,24.6215,24.6504,220727.0
2018-02-09 15:10:00,34.21,34.36,34.15,34.35,180057.0,24.6504,24.7585,24.6071,24.7512,180057.0
2018-02-09 15:15:00,34.35,34.38,34.26,34.34,237335.0,24.7512,24.7729,24.6864,24.744,237335.0
2018-02-09 15:20:00,34.34,34.51,34.34,34.38,177407.0,24.744,24.8665,24.744,24.7729,177407.0
2018-02-09 15:25:00,34.39,34.59,34.33,34.43,158733.0,24.7801,24.9242,24.7368,24.8089,158733.0
2018-02-09 15:30:00,34.43,34.54,34.4,34.48,190024.0,24.8089,24.8882,24.7873,24.8449,190024.0
2018-02-09 15:35:00,34.49,34.53,34.34,34.39,238866.0,24.8521,24.8809,24.744,24.7801,238866.0
2018-02-09 15:40:00,34.39,34.63,34.38,34.61,194436.0,24.7801,24.953,24.7729,24.9386,194436.0
2018-02-09 15:45:00,34.62,34.94,34.61,34.89,306699.0,24.9458,25.1764,24.9386,25.1404,306699.0
2018-02-09 15:50:00,34.89,35.07,34.84,34.85,290529.0,25.1404,25.2701,25.1043,25.1115,290529.0
2018-02-09 15:55:00,34.85,34.88,34.55,34.68,648163.0,25.1115,25.1331,24.8954,24.989,648163.0
2018-02-12 09:30:00,35.3,35.53,35.16,35.49,193649.0,25.4358,25.6015,25.3349,25.5727,193649.0
2018-02-12 09:35:00,35.48,35.79,35.32,35.74,159592.0,25.5655,25.7889,25.4502,25.7528,159592.0
2018-02-12 09:40:00,35.77,35.88,35.5,35.53,111664.0,25.7744,25.8537,25.5799,25.6015,111664.0
2018-02-12 09:45:00,35.54,35.6,35.1,35.27,108452.0,25.6087,25.6519,25.2917,25.4142,108452.0
2018-02-12 09:50:00,35.28,35.41,35.18,35.41,79902.0,25.4214,25.515,25.3493,25.515,79902.0
2018-02-12 09:55:00,35.42,35.53,35.34,35.38,69532.0,25.5222,25.6015,25.4646,25.4934,69532.0
2018-02-12 10:00:00,35.38,35.52,35.27,35.47,84190.0,25.4934,25.5943,25.4142,25.5583,84190.0
2018-02-12 10:05:00,35.47,35.5,35.16,35.23,137178.0,25.5583,25.5799,25.3349,25.3853,137178.0
2018-02-12 10:10:00,35.22,35.34,35.21,35.32,139855.0,25.3781,25.4646,25.3709,25.4502,139855.0
2018-02-12 10:15:00,35.33,35.4,35.18,35.22,91737.0,25.4574,25.5078,25.3493,25.3781,91737.0
2018-02-12 10:20:00,35.22,35.37,35.15,35.16,130270.0,25.3781,25.4862,25.3277,25.3349,130270.0
2018-02-12 10:25:00,35.16,35.21,35.04,35.16,133294.0,25.3349,25.3709,25.2484,25.3349,133294.0
2018-02-12 10:30:00,35.16,35.47,35.16,35.45,129678.0,25.3349,25.5583,25.3349,25.5439,129678.0
2018-02-12 10:35:00,35.43,35.45,35.17,35.18,85569.0,25.5295,25.5439,25.3421,25.3493,85569.0
2018-02-12 10:40:00,35.17,35.26,35.14,35.2,84584.0,25.3421,25.407,25.3205,25.3637,84584.0
2018-02-12 10:45:00,35.19,35.53,35.17,35.53,67528.0,25.3565,25.6015,25.3421,25.6015,67528.0
2018-02-12 10:50:00,35.55,35.56,35.36,35.46,85644.0,25.6159,25.6231,25.479,25.5511,85644.0
2018-02-12 10:55:00,35.47,35.65,35.47,35.58,52302.0,25.5583,25.688,25.5583,25.6375,52302.0
2018-02-12 11:00:00,35.58,35.59,35.4,35.4,53450.0,25.6375,25.6447,25.5078,25.5078,53450.0
2018-02-12 11:05:00,35.39,35.46,35.29,35.3,99927.0,25.5006,25.5511,25.4286,25.4358,99927.0
2018-02-12 11:10:00,35.3,35.34,35.21,35.28,98833.0,25.4358,25.4646,25.3709,25.4214,98833.0
2018-02-12 11:15:00,35.27,35.28,35.09,35.19,156416.0,25.4142,25.4214,25.2845,25.3565,156416.0
2018-02-12 11:20:00,35.2,35.26,35.14,35.2,85880.0,25.3637,25.407,25.3205,25.3637,85880.0
2018-02-12 11:25:00,35.2,35.37,35.14,35.32,63966.0,25.3637,25.4862,25.3205,25.4502,63966.0
2018-02-12 11:30:00,35.31,35.42,35.25,35.41,39625.0,25.443,25.5222,25.3998,25.515,39625.0
2018-02-12 11:35:00,35.41,35.45,35.35,35.45,32669.0,25.515,25.5439,25.4718,25.5439,32669.0
2018-02-12 11:40:00,35.46,35.5,35.38,35.38,26060.0,25.5511,25.5799,25.4934,25.4934,26060.0
2018-02-12 11:45:00,35.38,35.38,35.26,35.27,33022.0,25.4934,25.4934,25.407,25.4142,33022.0
2018-02-12 11:50:00,35.26,35.38,35.25,35.37,43996.0,25.407,25.4934,25.3998,25.4862,43996.0
2018-02-12 11:55:00,35.39,35.6,35.37,35.59,39806.0,25.5006,25.6519,25.4862,25.6447,39806.0
2018-02-12 12:00:00,35.59,35.72,35.58,35.68,40347.0,25.6447,25.7384,25.6375,25.7096,40347.0
2018-02-12 12:05:00,35.68,35.68,35.55,35.67,37707.0,25.7096,25.7096,25.6159,25.7024,37707.0
2018-02-12 12:10:00,35.66,35.7,35.62,35.69,59221.0,25.6952,25.724,25.6664,25.7168,59221.0
2018-02-12 12:15:00,35.7,35.82,35.69,35.76,58875.0,25.724,25.8105,25.7168,25.7672,58875.0
2018-02-12 12:20:00,35.76,35.87,35.74,35.86,57103.0,25.7672,25.8465,25.7528,25.8393,57103.0
2018-02-12 12:25:00,35.85,35.94,35.8,35.92,54236.0,25.8321,25.8969,25.7961,25.8825,54236.0
2018-02-12 12:30:00,35.92,35.92,35.79,35.83,41877.0,25.8825,25.8825,25.7889,25.8177,41877.0
2018-02-12 12:35:00,35.83,35.85,35.75,35.82,26265.0,25.8177,25.8321,25.76,25.8105,26265.0
2018-02-12 12:40:00,35.82,35.85,35.79,35.84,20640.0,25.8105,25.8321,25.7889,25.8249,20640.0
2018-02-12 12:45:00,35.85,35.92,35.84,35.91,27527.0,25.8321,25.8825,25.8249,25.8753,27527.0
2018-02-12 12:50:00,35.91,36.02,35.91,35.95,49362.0,25.8753,25.9546,25.8753,25.9041,49362.0
2018-02-12 12:55:00,35.94,35.95,35.88,35.93,43959.0,25.8969,25.9041,25.8537,25.8897,43959.0
2018-02-12 13:00:00,35.94,35.98,35.88,35.89,60575.0,25.8969,25.9258,25.8537,25.8609,60575.0
2018-02-12 13:05:00,35.9,35.91,35.84,35.87,37694.0,25.8681,25.8753,25.8249,25.8465,37694.0
2018-02-12 13:10:00,35.87,36.02,35.87,35.99,27753.0,25.8465,25.9546,25.8465,25.933,27753.0
2018-02-12 13:15:00,35.98,35.99,35.89,35.9,25343.0,25.9258,25.933,25.8609,25.8681,25343.0
2018-02-12 13:20:00,35.9,36.02,35.85,36.01,23237.0,25.8681,25.9546,25.8321,25.9474,23237.0
2018-02-12 13:25:00,36.01,36.01,35.94,35.96,34162.0,25.9474,25.9474,25.8969,25.9113,34162.0
2018-02-12 13:30:00,35.98,35.98,35.89,35.96,30072.0,25.9258,25.9258,25.8609,25.9113,30072.0
2018-02-12 13:35:00,35.96,35.99,35.93,35.94,43625.0,25.9113,25.933,25.8897,25.8969,43625.0
2018-02-12 13:40:00,35.94,35.95,35.85,35.86,34911.0,25.8969,25.9041,25.8321,25.8393,34911.0
2018-02-12 13:45:00,35.85,35.88,35.84,35.87,24738.0,25.8321,25.8537,25.8249,25.8465,24738.0
2018-02-12 13:50:00,35.87,35.99,35.87,35.98,29515.0,25.8465,25.933,25.8465,25.9258,29515.0
2018-02-12 13:55:00,36.0,36.11,35.98,36.04,32302.0,25.9402,26.0194,25.9258,25.969,32302.0
2018-02-12 14:00:00,36.04,36.09,36.0,36.08,44235.0,25.969,26.005,25.9402,25.9978,44235.0
2018-02-12 14:05:00,36.07,36.07,35.93,35.93,62156.0,25.9906,25.9906,25.8897,25.8897,62156.0
2018-02-12 14:10:00,35.94,35.96,35.78,35.83,56976.0,25.8969,25.9113,25.7816,25.8177,56976.0
2018-02-12 14:15:00,35.82,35.86,35.76,35.78,25778.0,25.8105,25.8393,25.7672,25.7816,25778.0
2018-02-12 14:20:00,35.78,35.82,35.76,35.81,30766.0,25.7816,25.8105,25.7672,25.8033,30766.0
2018-02-12 14:25:00,35.81,35.83,35.73,35.73,44789.0,25.8033,25.8177,25.7456,25.7456,44789.0
2018-02-12 14:30:00,35.72,35.74,35.7,35.7,26257.0,25.7384,25.7528,25.724,25.724,26257.0
2018-02-12 14:35:00,35.7,35.81,35.7,35.79,32985.0,25.724,25.8033,25.724,25.7889,32985.0
2018-02-12 14:40:00,35.79,35.85,35.75,35.78,40817.0,25.7889,25.8321,25.76,25.7816,40817.0
2018-02-12 14:45:00,35.77,35.79,35.73,35.73,73267.0,25.7744,25.7889,25.7456,25.7456,73267.0
2018-02-12 14:50:00,35.73,35.8,35.69,35.8,33931.0,25.7456,25.7961,25.7168,25.7961,33931.0
2018-02-12 14:55:00,35.8,35.89,35.8,35.83,36769.0,25.7961,25.8609,25.7961,25.8177,36769.0
2018-02-12 15:00:00,35.84,36.0,35.83,35.99,64385.0,25.8249,25.9402,25.8177,25.933,64385.0
2018-02-12 15:05:00,36.0,36.07,35.99,36.0,51286.0,25.9402,25.9906,25.933,25.9402,51286.0
2018-02-12 15:10:00,35.99,36.06,35.96,36.05,69667.0,25.933,25.9834,25.9113,25.9762,69667.0
2018-02-12 15:15:00,36.05,36.06,35.94,35.98,37072.0,25.9762,25.9834,25.8969,25.9258,37072.0
2018-02-12 15:20:00,35.99,36.07,35.98,36.03,38437.0,25.933,25.9906,25.9258,25.9618,38437.0
2018-02-12 15:25:00,36.03,36.03,35.86,35.87,50988.0,25.9618,25.9618,25.8393,25.8465,50988.0
2018-02-12 15:30:00,35.87,35.94,35.84,35.88,51500.0,25.8465,25.8969,25.8249,25.8537,51500.0
2018-02-12 15:35:00,35.88,35.89,35.77,35.84,57003.0,25.8537,25.8609,25.7744,25.8249,57003.0
2018-02-12 15:40:00,35.84,35.92,35.83,35.88,71001.0,25.8249,25.8825,25.8177,25.8537,71001.0
2018-02-12 15:45:00,35.88,35.88,35.62,35.74,197546.0,25.8537,25.8537,25.6664,25.7528,197546.0
2018-02-12 15:50:00,35.73,35.84,35.7,35.78,190285.0,25.7456,25.8249,25.724,25.7816,190285.0
2018-02-12 15:55:00,35.78,35.81,35.7,35.78,425376.0,25.7816,25.8033,25.724,25.7816,425376.0
2018-02-13 09:30:00,35.37,35.38,34.95,35.11,212618.0,25.4862,25.4934,25.1836,25.2989,212618.0
2018-02-13 09:35:00,35.11,35.17,34.94,35.02,122147.0,25.2989,25.3421,25.1764,25.234,122147.0
2018-02-13 09:40:00,35.02,35.39,35.01,35.28,122519.0,25.234,25.5006,25.2268,25.4214,122519.0
2018-02-13 09:45:00,35.27,35.35,35.11,35.12,70906.0,25.4142,25.4718,25.2989,25.3061,70906.0
2018-02-13 09:50:00,35.13,35.13,35.0,35.04,118698.0,25.3133,25.3133,25.2196,25.2484,118698.0
2018-02-13 09:55:00,35.04,35.07,34.77,34.81,128684.0,25.2484,25.2701,25.0539,25.0827,128684.0
2018-02-13 10:00:00,34.81,34.82,34.65,34.76,105133.0,25.0827,25.0899,24.9674,25.0467,105133.0
2018-02-13 10:05:00,34.75,34.9,34.73,34.9,55886.0,25.0395,25.1476,25.0251,25.1476,55886.0
2018-02-13 10:10:00,34.9,34.91,34.7,34.78,70342.0,25.1476,25.1548,25.0034,25.0611,70342.0
2018-02-13 10:15:00,34.78,34.82,34.7,34.73,51183.0,25.0611,25.0899,25.0034,25.0251,51183.0
2018-02-13 10:20:00,34.73,34.86,34.72,34.86,54444.0,25.0251,25.1187,25.0179,25.1187,54444.0
2018-02-13 10:25:00,34.85,34.85,34.74,34.75,45627.0,25.1115,25.1115,25.0323,25.0395,45627.0
2018-02-13 10:30:00,34.74,34.75,34.57,34.6,100849.0,25.0323,25.0395,24.9098,24.9314,100849.0
2018-02-13 10:35:00,34.59,34.66,34.55,34.65,50942.0,24.9242,24.9746,24.8954,24.9674,50942.0
2018-02-13 10:40:00,34.65,34.68,34.56,34.58,55940.0,24.9674,24.989,24.9026,24.917,55940.0
2018-02-13 10:45:00,34.58,34.75,34.55,34.71,65047.0,24.917,25.0395,24.8954,25.0106,65047.0
2018-02-13 10:50:00,34.72,34.74,34.63,34.67,34590.0,25.0179,25.0323,24.953,24.9818,34590.0
2018-02-13 10:55:00,34.67,34.71,34.63,34.69,71341.0,24.9818,25.0106,24.953,24.9962,71341.0
2018-02-13 11:00:00,34.68,34.68,34.47,34.48,63217.0,24.989,24.989,24.8377,24.8449,63217.0
2018-02-13 11:05:00,34.47,34.49,34.42,34.45,51371.0,24.8377,24.8521,24.8017,24.8233,51371.0
2018-02-13 11:10:00,34.46,34.62,34.46,34.6,44222.0,24.8305,24.9458,24.8305,24.9314,44222.0
2018-02-13 11:15:00,34.6,34.63,34.5,34.61,36802.0,24.9314,24.953,24.8593,24.9386,36802.0
2018-02-13 11:20:00,34.61,34.63,34.5,34.57,42629.0,24.9386,24.953,24.8593,24.9098,42629.0
2018-02-13 11:25:00,34.55,34.56,34.43,34.44,41424.0,24.8954,24.9026,24.8089,24.8161,41424.0
2018-02-13 11:30:00,34.43,34.62,34.42,34.59,48239.0,24.8089,24.9458,24.8017,24.9242,48239.0
2018-02-13 11:35:00,34.58,34.67,34.56,34.66,34157.0,24.917,24.9818,24.9026,24.9746,34157.0
2018-02-13 11:40:00,34.65,34.66,34.62,34.63,19157.0,24.9674,24.9746,24.9458,24.953,19157.0
2018-02-13 11:45:00,34.63,34.74,34.62,34.73,38883.0,24.953,25.0323,24.9458,25.0251,38883.0
2018-02-13 11:50:00,34.72,34.72,34.6,34.61,29335.0,25.0179,25.0179,24.9314,24.9386,29335.0
2018-02-13 11:55:00,34.62,34.69,34.62,34.66,28462.0,24.9458,24.9962,24.9458,24.9746,28462.0
2018-02-13 12:00:00,34.66,34.71,34.64,34.69,27937.0,24.9746,25.0106,24.9602,24.9962,27937.0
2018-02-13 12:05:00,34.69,34.71,34.62,34.71,28592.0,24.9962,25.0106,24.9458,25.0106,28592.0
2018-02-13 12:10:00,34.71,34.76,34.69,34.76,24699.0,25.0106,25.0467,24.9962,25.0467,24699.0
2018-02-13 12:15:00,34.76,34.76,34.68,34.69,25002.0,25.0467,25.0467,24.989,24.9962,25002.0
2018-02-13 12:20:00,34.69,34.76,34.68,34.68,28287.0,24.9962,25.0467,24.989,24.989,28287.0
2018-02-13 12:25:00,34.68,34.72,34.66,34.67,17292.0,24.989,25.0179,24.9746,24.9818,17292.0
2018-02-13 12:30:00,34.67,34.68,34.63,34.64,34766.0,24.9818,24.989,24.953,24.9602,34766.0
2018-02-13 12:35:00,34.64,34.68,34.57,34.61,30237.0,24.9602,24.989,24.9098,24.9386,30237.0
2018-02-13 12:40:00,34.62,34.62,34.57,34.58,22695.0,24.9458,24.9458,24.9098,24.917,22695.0
2018-02-13 12:45:00,34.59,34.63,34.57,34.63,66319.0,24.9242,24.953,24.9098,24.953,66319.0
2018-02-13 12:50:00,34.64,34.65,34.61,34.61,29358.0,24.9602,24.9674,24.9386,24.9386,29358.0
2018-02-13 12:55:00,34.62,34.62,34.55,34.59,41580.0,24.9458,24.9458,24.8954,24.9242,41580.0
2018-02-13 13:00:00,34.6,34.63,34.56,34.58,31646.0,24.9314,24.953,24.9026,24.917,31646.0
2018-02-13 13:05:00,34.58,34.61,34.55,34.59,26842.0,24.917,24.9386,24.8954,24.9242,26842.0
2018-02-13 13:10:00,34.59,34.6,34.52,34.54,42396.0,24.9242,24.9314,24.8737,24.8882,42396.0
2018-02-13 13:15:00,34.55,34.68,34.54,34.68,134627.0,24.8954,24.989,24.8882,24.989,134627.0
2018-02-13 13:20:00,34.68,34.72,34.66,34.69,28064.0,24.989,25.0179,24.9746,24.9962,28064.0
2018-02-13 13:25:00,34.68,34.69,34.63,34.66,24362.0,24.989,24.9962,24.953,24.9746,24362.0
2018-02-13 13:30:00,34.65,34.7,34.65,34.68,25905.0,24.9674,25.0034,24.9674,24.989,25905.0
2018-02-13 13:35:00,34.69,34.74,34.67,34.73,17926.0,24.9962,25.0323,24.9818,25.0251,17926.0
2018-02-13 13:40:00,34.73,34.74,34.68,34.69,23728.0,25.0251,25.0323,24.989,24.9962,23728.0
2018-02-13 13:45:00,34.7,34.76,34.67,34.76,42783.0,25.0034,25.0467,24.9818,25.0467,42783.0
2018-02-13 13:50:00,34.76,34.76,34.7,34.7,35320.0,25.0467,25.0467,25.0034,25.0034,35320.0
2018-02-13 13:55:00,34.7,34.7,34.64,34.67,16232.0,25.0034,25.0034,24.9602,24.9818,16232.0
2018-02-13 14:00:00,34.67,34.69,34.64,34.66,26037.0,24.9818,24.9962,24.9602,24.9746,26037.0
2018-02-13 14:05:00,34.66,34.67,34.6,34.62,43736.0,24.9746,24.9818,24.9314,24.9458,43736.0
2018-02-13 14:10:00,34.62,34.7,34.61,34.67,22247.0,24.9458,25.0034,24.9386,24.9818,22247.0
2018-02-13 14:15:00,34.67,34.71,34.66,34.68,23449.0,24.9818,25.0106,24.9746,24.989,23449.0
2018-02-13 14:20:00,34.68,34.72,34.67,34.68,27426.0,24.989,25.0179,24.9818,24.989,27426.0
2018-02-13 14:25:00,34.67,34.69,34.64,34.68,29480.0,24.9818,24.9962,24.9602,24.989,29480.0
2018-02-13 14:30:00,34.67,34.7,34.65,34.66,38552.0,24.9818,25.0034,24.9674,24.9746,38552.0
2018-02-13 14:35:00,34.66,34.66,34.5,34.51,52333.0,24.9746,24.9746,24.8593,24.8665,52333.0
2018-02-13 14:40:00,34.51,34.51,34.42,34.44,53002.0,24.8665,24.8665,24.8017,24.8161,53002.0
2018-02-13 14:45:00,34.44,34.55,34.4,34.55,49832.0,24.8161,24.8954,24.7873,24.8954,49832.0
2018-02-13 14:50:00,34.55,34.66,34.54,34.66,36686.0,24.8954,24.9746,24.8882,24.9746,36686.0
2018-02-13 14:55:00,34.65,34.69,34.62,34.68,41672.0,24.9674,24.9962,24.9458,24.989,41672.0
2018-02-13 15:00:00,34.68,34.7,34.57,34.58,44537.0,24.989,25.0034,24.9098,24.917,44537.0
2018-02-13 15:05:00,34.58,34.62,34.57,34.61,38657.0,24.917,24.9458,24.9098,24.9386,38657.0
2018-02-13 15:10:00,34.61,34.65,34.57,34.62,58986.0,24.9386,24.9674,24.9098,24.9458,58986.0
2018-02-13 15:15:00,34.63,34.64,34.6,34.63,38748.0,24.953,24.9602,24.9314,24.953,38748.0
2018-02-13 15:20:00,34.64,34.64,34.57,34.6,64073.0,24.9602,24.9602,24.9098,24.9314,64073.0
2018-02-13 15:25:00,34.59,34.64,34.59,34.62,56615.0,24.9242,24.9602,24.9242,24.9458,56615.0
2018-02-13 15:30:00,34.63,34.67,34.6,34.67,57797.0,24.953,24.9818,24.9314,24.9818,57797.0
2018-02-13 15:35:00,34.67,34.74,34.65,34.7,82517.0,24.9818,25.0323,24.9674,25.0034,82517.0
2018-02-13 15:40:00,34.7,34.71,34.57,34.58,79200.0,25.0034,25.0106,24.9098,24.917,79200.0
2018-02-13 15:45:00,34.58,34.68,34.57,34.68,114390.0,24.917,24.989,24.9098,24.989,114390.0
2018-02-13 15:50:00,34.68,34.72,34.66,34.66,158945.0,24.989,25.0179,24.9746,24.9746,158945.0
2018-02-13 15:55:00,34.65,34.67,34.56,34.57,277169.0,24.9674,24.9818,24.9026,24.9098,277169.0
2018-02-14 09:30:00,34.03,34.38,33.79,34.29,171546.0,24.5207,24.7729,24.3477,24.708,171546.0
2018-02-14 09:35:00,34.29,34.58,34.23,34.56,99069.0,24.708,24.917,24.6648,24.9026,99069.0
2018-02-14 09:40:00,34.57,34.7,34.42,34.52,77818.0,24.9098,25.0034,24.8017,24.8737,77818.0
2018-02-14 09:45:00,34.52,34.59,34.41,34.59,75539.0,24.8737,24.9242,24.7945,24.9242,75539.0
2018-02-14 09:50:00,34.59,34.65,34.53,34.6,56150.0,24.9242,24.9674,24.8809,24.9314,56150.0
2018-02-14 09:55:00,34.6,34.64,34.44,34.48,88625.0,24.9314,24.9602,24.8161,24.8449,88625.0
2018-02-14 10:00:00,34.49,34.55,34.46,34.52,41279.0,24.8521,24.8954,24.8305,24.8737,41279.0
2018-02-14 10:05:00,34.51,34.77,34.51,34.76,83382.0,24.8665,25.0539,24.8665,25.0467,83382.0
2018-02-14 10:10:00,34.76,34.86,34.67,34.77,60221.0,25.0467,25.1187,24.9818,25.0539,60221.0
2018-02-14 10:15:00,34.78,34.84,34.73,34.81,43137.0,25.0611,25.1043,25.0251,25.0827,43137.0
2018-02-14 10:20:00,34.81,34.92,34.73,34.76,76705.0,25.0827,25.162,25.0251,25.0467,76705.0
2018-02-14 10:25:00,34.77,34.82,34.7,34.71,53831.0,25.0539,25.0899,25.0034,25.0106,53831.0
2018-02-14 10:30:00,34.72,35.06,34.7,34.97,134256.0,25.0179,25.2628,25.0034,25.198,134256.0
2018-02-14 10:35:00,34.96,35.21,34.96,35.2,143802.0,25.1908,25.3709,25.1908,25.3637,143802.0
2018-02-14 10:40:00,35.2,35.26,35.07,35.1,126833.0,25.3637,25.407,25.2701,25.2917,126833.0
2018-02-14 10:45:00,35.11,35.2,35.11,35.16,98927.0,25.2989,25.3637,25.2989,25.3349,98927.0
2018-02-14 10:50:00,35.15,35.15,35.02,35.06,79765.0,25.3277,25.3277,25.234,25.2628,79765.0
2018-02-14 10:55:00,35.07,35.18,35.04,35.05,74457.0,25.2701,25.3493,25.2484,25.2556,74457.0
2018-02-14 11:00:00,35.05,35.14,34.99,35.01,98307.0,25.2556,25.3205,25.2124,25.2268,98307.0
2018-02-14 11:05:00,35.01,35.04,34.87,34.92,70694.0,25.2268,25.2484,25.1259,25.162,70694.0
2018-02-14 11:10:00,34.91,35.11,34.86,35.09,73945.0,25.1548,25.2989,25.1187,25.2845,73945.0
2018-02-14 11:15:00,35.09,35.21,35.07,35.21,91835.0,25.2845,25.3709,25.2701,25.3709,91835.0
2018-02-14 11:20:00,35.2,35.29,35.18,35.23,53714.0,25.3637,25.4286,25.3493,25.3853,53714.0
2018-02-14 11:25:00,35.23,35.3,35.22,35.26,39118.0,25.3853,25.4358,25.3781,25.407,39118.0
2018-02-14 11:30:00,35.27,35.28,35.13,35.13,35165.0,25.4142,25.4214,25.3133,25.3133,35165.0
2018-02-14 11:35:00,35.12,35.19,35.05,35.18,41487.0,25.3061,25.3565,25.2556,25.3493,41487.0
2018-02-14 11:40:00,35.18,35.27,35.13,35.24,48192.0,25.3493,25.4142,25.3133,25.3925,48192.0
2018-02-14 11:45:00,35.24,35.27,35.09,35.09,68978.0,25.3925,25.4142,25.2845,25.2845,68978.0
2018-02-14 11:50:00,35.09,35.13,35.07,35.12,37789.0,25.2845,25.3133,25.2701,25.3061,37789.0
2018-02-14 11:55:00,35.11,35.13,35.07,35.09,34328.0,25.2989,25.3133,25.2701,25.2845,34328.0
2018-02-14 12:00:00,35.08,35.15,35.04,35.07,29561.0,25.2773,25.3277,25.2484,25.2701,29561.0
2018-02-14 12:05:00,35.07,35.09,34.99,35.01,40811.0,25.2701,25.2845,25.2124,25.2268,40811.0
2018-02-14 12:10:00,35.02,35.07,34.98,35.06,29802.0,25.234,25.2701,25.2052,25.2628,29802.0
2018-02-14 12:15:00,35.07,35.08,35.03,35.05,33473.0,25.2701,25.2773,25.2412,25.2556,33473.0
2018-02-14 12:20:00,35.04,35.1,35.03,35.04,80978.0,25.2484,25.2917,25.2412,25.2484,80978.0
2018-02-14 12:25:00,35.04,35.15,35.04,35.11,43485.0,25.2484,25.3277,25.2484,25.2989,43485.0
2018-02-14 12:30:00,35.1,35.12,35.02,35.07,43916.0,25.2917,25.3061,25.234,25.2701,43916.0
2018-02-14 12:35:00,35.07,35.08,35.02,35.03,58000.0,25.2701,25.2773,25.234,25.2412,58000.0
2018-02-14 12:40:00,35.02,35.09,35.02,35.08,60767.0,25.234,25.2845,25.234,25.2773,60767.0
2018-02-14 12:45:00,35.07,35.15,35.06,35.07,71551.0,25.2701,25.3277,25.2628,25.2701,71551.0
2018-02-14 12:50:00,35.07,35.11,35.03,35.08,222659.0,25.2701,25.2989,25.2412,25.2773,222659.0
2018-02-14 12:55:00,35.07,35.09,35.05,35.06,193055.0,25.2701,25.2845,25.2556,25.2628,193055.0
2018-02-14 13:00:00,35.06,35.09,35.03,35.07,77201.0,25.2628,25.2845,25.2412,25.2701,77201.0
2018-02-14 13:05:00,35.06,35.15,35.04,35.1,116382.0,25.2628,25.3277,25.2484,25.2917,116382.0
2018-02-14 13:10:00,35.11,35.15,35.09,35.12,73802.0,25.2989,25.3277,25.2845,25.3061,73802.0
2018-02-14 13:15:00,35.13,35.16,35.1,35.14,101161.0,25.3133,25.3349,25.2917,25.3205,101161.0
2018-02-14 13:20:00,35.14,35.4,35.12,35.36,69161.0,25.3205,25.5078,25.3061,25.479,69161.0
2018-02-14 13:25:00,35.37,35.41,35.33,35.36,49442.0,25.4862,25.515,25.4574,25.479,49442.0
2018-02-14 13:30:00,35.36,35.43,35.33,35.4,73546.0,25.479,25.5295,25.4574,25.5078,73546.0
2018-02-14 13:35:00,35.4,35.47,35.37,35.47,59491.0,25.5078,25.5583,25.4862,25.5583,59491.0
2018-02-14 13:40:00,35.46,35.49,35.4,35.48,59174.0,25.5511,25.5727,25.5078,25.5655,59174.0
2018-02-14 13:45:00,35.48,35.59,35.45,35.59,80458.0,25.5655,25.6447,25.5439,25.6447,80458.0
2018-02-14 13:50:00,35.6,35.71,35.58,35.68,58611.0,25.6519,25.7312,25.6375,25.7096,58611.0
2018-02-14 13:55:00,35.67,35.69,35.62,35.63,92547.0,25.7024,25.7168,25.6664,25.6736,92547.0
2018-02-14 14:00:00,35.64,35.8,35.63,35.7,79056.0,25.6808,25.7961,25.6736,25.724,79056.0
2018-02-14 14:05:00,35.7,35.75,35.67,35.69,62221.0,25.724,25.76,25.7024,25.7168,62221.0
2018-02-14 14:10:00,35.69,35.76,35.69,35.72,75470.0,25.7168,25.7672,25.7168,25.7384,75470.0
2018-02-14 14:15:00,35.73,35.74,35.58,35.58,32250.0,25.7456,25.7528,25.6375,25.6375,32250.0
2018-02-14 14:20:00,35.59,35.68,35.56,35.58,38552.0,25.6447,25.7096,25.6231,25.6375,38552.0
2018-02-14 14:25:00,35.57,35.63,35.55,35.56,30551.0,25.6303,25.6736,25.6159,25.6231,30551.0
2018-02-14 14:30:00,35.55,35.62,35.52,35.58,49434.0,25.6159,25.6664,25.5943,25.6375,49434.0
2018-02-14 14:35:00,35.58,35.68,35.57,35.68,50230.0,25.6375,25.7096,25.6303,25.7096,50230.0
2018-02-14 14:40:00,35.68,35.72,35.65,35.66,78535.0,25.7096,25.7384,25.688,25.6952,78535.0
2018-02-14 14:45:00,35.65,35.69,35.62,35.65,52612.0,25.688,25.7168,25.6664,25.688,52612.0
2018-02-14 14:50:00,35.65,35.65,35.58,35.59,50729.0,25.688,25.688,25.6375,25.6447,50729.0
2018-02-14 14:55:00,35.59,35.62,35.54,35.55,47035.0,25.6447,25.6664,25.6087,25.6159,47035.0
2018-02-14 15:00:00,35.55,35.64,35.55,35.63,59102.0,25.6159,25.6808,25.6159,25.6736,59102.0
2018-02-14 15:05:00,35.63,35.64,35.52,35.52,56530.0,25.6736,25.6808,25.5943,25.5943,56530.0
2018-02-14 15:10:00,35.52,35.61,35.51,35.6,43288.0,25.5943,25.6592,25.5871,25.6519,43288.0
2018-02-14 15:15:00,35.6,35.63,35.57,35.61,69551.0,25.6519,25.6736,25.6303,25.6592,69551.0
2018-02-14 15:20:00,35.6,35.63,35.55,35.59,51626.0,25.6519,25.6736,25.6159,25.6447,51626.0
2018-02-14 15:25:00,35.59,35.64,35.56,35.58,38946.0,25.6447,25.6808,25.6231,25.6375,38946.0
2018-02-14 15:30:00,35.58,35.61,35.55,35.57,63334.0,25.6375,25.6592,25.6159,25.6303,63334.0
2018-02-14 15:35:00,35.57,35.59,35.53,35.58,75349.0,25.6303,25.6447,25.6015,25.6375,75349.0
2018-02-14 15:40:00,35.58,35.6,35.44,35.44,112523.0,25.6375,25.6519,25.5367,25.5367,112523.0
2018-02-14 15:45:00,35.45,35.58,35.44,35.57,89781.0,25.5439,25.6375,25.5367,25.6303,89781.0
2018-02-14 15:50:00,35.57,35.66,35.57,35.62,128969.0,25.6303,25.6952,25.6303,25.6664,128969.0
2018-02-14 15:55:00,35.61,35.66,35.56,35.57,231674.0,25.6592,25.6952,25.6231,25.6303,231674.0
2018-02-15 09:30:00,35.65,35.69,35.18,35.34,181295.0,25.688,25.7168,25.3493,25.4646,181295.0
2018-02-15 09:35:00,35.34,35.49,35.14,35.15,109122.0,25.4646,25.5727,25.3205,25.3277,109122.0
2018-02-15 09:40:00,35.16,35.21,34.8,34.88,87160.0,25.3349,25.3709,25.0755,25.1331,87160.0
2018-02-15 09:45:00,34.88,34.95,34.73,34.82,85961.0,25.1331,25.1836,25.0251,25.0899,85961.0
2018-02-15 09:50:00,34.8,34.8,34.61,34.69,61709.0,25.0755,25.0755,24.9386,24.9962,61709.0
2018-02-15 09:55:00,34.68,34.85,34.68,34.75,67028.0,24.989,25.1115,24.989,25.0395,67028.0
2018-02-15 10:00:00,34.75,34.76,34.64,34.66,73146.0,25.0395,25.0467,24.9602,24.9746,73146.0
2018-02-15 10:05:00,34.66,34.67,34.47,34.52,135290.0,24.9746,24.9818,24.8377,24.8737,135290.0
2018-02-15 10:10:00,34.52,34.58,34.43,34.45,82360.0,24.8737,24.917,24.8089,24.8233,82360.0
2018-02-15 10:15:00,34.44,34.44,34.23,34.23,123174.0,24.8161,24.8161,24.6648,24.6648,123174.0
2018-02-15 10:20:00,34.22,34.43,34.21,34.31,130594.0,24.6576,24.8089,24.6504,24.7224,130594.0
2018-02-15 10:25:00,34.31,34.42,34.28,34.38,99476.0,24.7224,24.8017,24.7008,24.7729,99476.0
2018-02-15 10:30:00,34.37,34.38,34.13,34.14,92831.0,24.7657,24.7729,24.5927,24.5999,92831.0
2018-02-15 10:35:00,34.14,34.23,34.07,34.07,74437.0,24.5999,24.6648,24.5495,24.5495,74437.0
2018-02-15 10:40:00,34.07,34.09,33.81,33.82,128015.0,24.5495,24.5639,24.3621,24.3694,128015.0
2018-02-15 10:45:00,33.82,33.98,33.82,33.93,108008.0,24.3694,24.4846,24.3694,24.4486,108008.0
2018-02-15 10:50:00,33.93,34.11,33.9,34.06,122218.0,24.4486,24.5783,24.427,24.5423,122218.0
2018-02-15 10:55:00,34.06,34.06,33.77,33.79,110535.0,24.5423,24.5423,24.3333,24.3477,110535.0
2018-02-15 11:00:00,33.78,33.82,33.56,33.6,105400.0,24.3405,24.3694,24.182,24.2108,105400.0
2018-02-15 11:05:00,33.59,33.77,33.58,33.72,82561.0,24.2036,24.3333,24.1964,24.2973,82561.0
2018-02-15 11:10:00,33.72,33.89,33.71,33.83,157249.0,24.2973,24.4198,24.2901,24.3766,157249.0
2018-02-15 11:15:00,33.84,33.91,33.81,33.82,58607.0,24.3838,24.4342,24.3621,24.3694,58607.0
2018-02-15 11:20:00,33.83,33.94,33.83,33.92,64080.0,24.3766,24.4558,24.3766,24.4414,64080.0
2018-02-15 11:25:00,33.94,34.04,33.91,34.03,64605.0,24.4558,24.5279,24.4342,24.5207,64605.0
2018-02-15 11:30:00,34.03,34.04,33.87,33.88,55535.0,24.5207,24.5279,24.4054,24.4126,55535.0
2018-02-15 11:35:00,33.88,33.93,33.81,33.82,76996.0,24.4126,24.4486,24.3621,24.3694,76996.0
2018-02-15 11:40:00,33.81,33.92,33.78,33.91,40476.0,24.3621,24.4414,24.3405,24.4342,40476.0
2018-02-15 11:45:00,33.92,34.1,33.9,34.1,90960.0,24.4414,24.5711,24.427,24.5711,90960.0
2018-02-15 11:50:00,34.1,34.22,34.09,34.22,50882.0,24.5711,24.6576,24.5639,24.6576,50882.0
2018-02-15 11:55:00,34.22,34.25,34.04,34.12,83635.0,24.6576,24.6792,24.5279,24.5855,83635.0
2018-02-15 12:00:00,34.13,34.24,34.13,34.16,71441.0,24.5927,24.672,24.5927,24.6143,71441.0
2018-02-15 12:05:00,34.17,34.19,34.11,34.15,45749.0,24.6215,24.636,24.5783,24.6071,45749.0
2018-02-15 12:10:00,34.15,34.27,34.13,34.27,104185.0,24.6071,24.6936,24.5927,24.6936,104185.0
2018-02-15 12:15:00,34.27,34.39,34.25,34.37,60342.0,24.6936,24.7801,24.6792,24.7657,60342.0
2018-02-15 12:20:00,34.38,34.41,34.28,34.35,114662.0,24.7729,24.7945,24.7008,24.7512,114662.0
2018-02-15 12:25:00,34.34,34.43,34.32,34.34,117418.0,24.744,24.8089,24.7296,24.744,117418.0
2018-02-15 12:30:00,34.34,34.37,34.27,34.29,66678.0,24.744,24.7657,24.6936,24.708,66678.0
2018-02-15 12:35:00,34.28,34.4,34.27,34.38,38466.0,24.7008,24.7873,24.6936,24.7729,38466.0
2018-02-15 12:40:00,34.38,34.45,34.36,34.37,41281.0,24.7729,24.8233,24.7585,24.7657,41281.0
2018-02-15 12:45:00,34.36,34.38,34.28,34.28,40373.0,24.7585,24.7729,24.7008,24.7008,40373.0
2018-02-15 12:50:00,34.29,34.43,34.28,34.43,23177.0,24.708,24.8089,24.7008,24.8089,23177.0
2018-02-15 12:55:00,34.41,34.6,34.38,34.59,91884.0,24.7945,24.9314,24.7729,24.9242,91884.0
2018-02-15 13:00:00,34.6,34.65,34.55,34.6,42153.0,24.9314,24.9674,24.8954,24.9314,42153.0
2018-02-15 13:05:00,34.61,34.65,34.54,34.65,83434.0,24.9386,24.9674,24.8882,24.9674,83434.0
2018-02-15 13:10:00,34.65,34.72,34.64,34.66,61073.0,24.9674,25.0179,24.9602,24.9746,61073.0
2018-02-15 13:15:00,34.67,34.67,34.59,34.62,35486.0,24.9818,24.9818,24.9242,24.9458,35486.0
2018-02-15 13:20:00,34.62,34.62,34.45,34.46,47462.0,24.9458,24.9458,24.8233,24.8305,47462.0
2018-02-15 13:25:00,34.46,34.51,34.44,34.45,35465.0,24.8305,24.8665,24.8161,24.8233,35465.0
2018-02-15 13:30:00,34.45,34.46,34.33,34.34,52158.0,24.8233,24.8305,24.7368,24.744,52158.0
2018-02-15 13:35:00,34.33,34.39,34.3,34.33,42995.0,24.7368,24.7801,24.7152,24.7368,42995.0
2018-02-15 13:40:00,34.33,34.48,34.33,34.48,47927.0,24.7368,24.8449,24.7368,24.8449,47927.0
2018-02-15 13:45:00,34.46,34.53,34.41,34.51,32397.0,24.8305,24.8809,24.7945,24.8665,32397.0
2018-02-15 13:50:00,34.51,34.52,34.39,34.42,26533.0,24.8665,24.8737,24.7801,24.8017,26533.0
2018-02-15 13:55:00,34.41,34.43,34.37,34.4,25030.0,24.7945,24.8089,24.7657,24.7873,25030.0
2018-02-15 14:00:00,34.39,34.45,34.37,34.45,22410.0,24.7801,24.8233,24.7657,24.8233,22410.0
2018-02-15 14:05:00,34.44,34.53,34.43,34.47,29619.0,24.8161,24.8809,24.8089,24.8377,29619.0
2018-02-15 14:10:00,34.47,34.48,34.39,34.44,24465.0,24.8377,24.8449,24.7801,24.8161,24465.0
2018-02-15 14:15:00,34.45,34.54,34.44,34.51,33415.0,24.8233,24.8882,24.8161,24.8665,33415.0
2018-02-15 14:20:00,34.51,34.57,34.5,34.57,37861.0,24.8665,24.9098,24.8593,24.9098,37861.0
2018-02-15 14:25:00,34.56,34.7,34.56,34.65,30817.0,24.9026,25.0034,24.9026,24.9674,30817.0
2018-02-15 14:30:00,34.65,34.7,34.62,34.64,34966.0,24.9674,25.0034,24.9458,24.9602,34966.0
2018-02-15 14:35:00,34.65,34.66,34.59,34.63,31870.0,24.9674,24.9746,24.9242,24.953,31870.0
2018-02-15 14:40:00,34.63,34.67,34.62,34.66,36655.0,24.953,24.9818,24.9458,24.9746,36655.0
2018-02-15 14:45:00,34.66,34.69,34.64,34.65,99767.0,24.9746,24.9962,24.9602,24.9674,99767.0
2018-02-15 14:50:00,34.65,34.66,34.63,34.64,37166.0,24.9674,24.9746,24.953,24.9602,37166.0
2018-02-15 14:55:00,34.64,34.69,34.63,34.69,50714.0,24.9602,24.9962,24.953,24.9962,50714.0
2018-02-15 15:00:00,34.69,34.84,34.69,34.83,94151.0,24.9962,25.1043,24.9962,25.0971,94151.0
2018-02-15 15:05:00,34.83,34.84,34.77,34.77,138920.0,25.0971,25.1043,25.0539,25.0539,138920.0
2018-02-15 15:10:00,34.77,34.83,34.74,34.82,43211.0,25.0539,25.0971,25.0323,25.0899,43211.0
2018-02-15 15:15:00,34.82,34.87,34.81,34.85,67149.0,25.0899,25.1259,25.0827,25.1115,67149.0
2018-02-15 15:20:00,34.85,34.88,34.82,34.87,89126.0,25.1115,25.1331,25.0899,25.1259,89126.0
2018-02-15 15:25:00,34.88,34.89,34.81,34.81,86175.0,25.1331,25.1404,25.0827,25.0827,86175.0
2018-02-15 15:30:00,34.81,34.81,34.69,34.7,93501.0,25.0827,25.0827,24.9962,25.0034,93501.0
2018-02-15 15:35:00,34.69,34.71,34.65,34.67,113443.0,24.9962,25.0106,24.9674,24.9818,113443.0
2018-02-15 15:40:00,34.68,34.69,34.65,34.66,59620.0,24.989,24.9962,24.9674,24.9746,59620.0
2018-02-15 15:45:00,34.65,34.68,34.62,34.63,155288.0,24.9674,24.989,24.9458,24.953,155288.0
2018-02-15 15:50:00,34.63,34.72,34.62,34.69,181649.0,24.953,25.0179,24.9458,24.9962,181649.0
2018-02-15 15:55:00,34.68,34.75,34.68,34.75,322894.0,24.989,25.0395,24.989,25.0395,322894.0
2018-02-16 09:30:00,34.61,34.69,34.51,34.64,190889.0,24.9386,24.9962,24.8665,24.9602,190889.0
2018-02-16 09:35:00,34.63,34.64,34.36,34.51,98517.0,24.953,24.9602,24.7585,24.8665,98517.0
2018-02-16 09:40:00,34.52,34.53,34.32,34.32,124071.0,24.8737,24.8809,24.7296,24.7296,124071.0
2018-02-16 09:45:00,34.32,34.53,34.27,34.43,122917.0,24.7296,24.8809,24.6936,24.8089,122917.0
2018-02-16 09:50:00,34.43,34.52,34.4,34.52,84797.0,24.8089,24.8737,24.7873,24.8737,84797.0
2018-02-16 09:55:00,34.52,34.57,34.36,34.36,98470.0,24.8737,24.9098,24.7585,24.7585,98470.0
2018-02-16 10:00:00,34.37,34.4,34.26,34.34,80157.0,24.7657,24.7873,24.6864,24.744,80157.0
2018-02-16 10:05:00,34.33,34.37,34.22,34.36,90232.0,24.7368,24.7657,24.6576,24.7585,90232.0
2018-02-16 10:10:00,34.36,34.38,34.27,34.36,60993.0,24.7585,24.7729,24.6936,24.7585,60993.0
2018-02-16 10:15:00,34.35,34.51,34.33,34.45,59987.0,24.7512,24.8665,24.7368,24.8233,59987.0
2018-02-16 10:20:00,34.45,34.59,34.45,34.52,101947.0,24.8233,24.9242,24.8233,24.8737,101947.0
2018-02-16 10:25:00,34.52,34.58,34.42,34.47,88066.0,24.8737,24.917,24.8017,24.8377,88066.0
2018-02-16 10:30:00,34.47,34.56,34.45,34.51,84776.0,24.8377,24.9026,24.8233,24.8665,84776.0
2018-02-16 10:35:00,34.51,34.53,34.4,34.41,58561.0,24.8665,24.8809,24.7873,24.7945,58561.0
2018-02-16 10:40:00,34.41,34.48,34.38,34.41,48253.0,24.7945,24.8449,24.7729,24.7945,48253.0
2018-02-16 10:45:00,34.41,34.6,34.39,34.6,64181.0,24.7945,24.9314,24.7801,24.9314,64181.0
2018-02-16 10:50:00,34.59,34.66,34.59,34.64,44587.0,24.9242,24.9746,24.9242,24.9602,44587.0
2018-02-16 10:55:00,34.64,34.69,34.59,34.6,66896.0,24.9602,24.9962,24.9242,24.9314,66896.0
2018-02-16 11:00:00,34.59,34.79,34.59,34.76,68985.0,24.9242,25.0683,24.9242,25.0467,68985.0
2018-02-16 11:05:00,34.76,34.84,34.74,34.83,51665.0,25.0467,25.1043,25.0323,25.0971,51665.0
2018-02-16 11:10:00,34.83,34.85,34.78,34.82,71764.0,25.0971,25.1115,25.0611,25.0899,71764.0
2018-02-16 11:15:00,34.82,34.9,34.78,34.81,60832.0,25.0899,25.1476,25.0611,25.0827,60832.0
2018-02-16 11:20:00,34.81,34.91,34.81,34.87,84659.0,25.0827,25.1548,25.0827,25.1259,84659.0
2018-02-16 11:25:00,34.87,34.87,34.77,34.81,128524.0,25.1259,25.1259,25.0539,25.0827,128524.0
2018-02-16 11:30:00,34.81,34.85,34.76,34.82,53359.0,25.0827,25.1115,25.0467,25.0899,53359.0
2018-02-16 11:35:00,34.82,34.84,34.74,34.81,54575.0,25.0899,25.1043,25.0323,25.0827,54575.0
2018-02-16 11:40:00,34.81,34.91,34.81,34.82,40755.0,25.0827,25.1548,25.0827,25.0899,40755.0
2018-02-16 11:45:00,34.83,34.91,34.83,34.9,28586.0,25.0971,25.1548,25.0971,25.1476,28586.0
2018-02-16 11:50:00,34.91,34.91,34.78,34.8,124036.0,25.1548,25.1548,25.0611,25.0755,124036.0
2018-02-16 11:55:00,34.8,34.81,34.71,34.71,85019.0,25.0755,25.0827,25.0106,25.0106,85019.0
2018-02-16 12:00:00,34.71,34.77,34.7,34.76,75338.0,25.0106,25.0539,25.0034,25.0467,75338.0
2018-02-16 12:05:00,34.77,34.8,34.65,34.67,51067.0,25.0539,25.0755,24.9674,24.9818,51067.0
2018-02-16 12:10:00,34.68,34.68,34.52,34.53,71033.0,24.989,24.989,24.8737,24.8809,71033.0
2018-02-16 12:15:00,34.54,34.57,34.49,34.56,123269.0,24.8882,24.9098,24.8521,24.9026,123269.0
2018-02-16 12:20:00,34.56,34.56,34.51,34.52,38492.0,24.9026,24.9026,24.8665,24.8737,38492.0
2018-02-16 12:25:00,34.52,34.55,34.44,34.45,46494.0,24.8737,24.8954,24.8161,24.8233,46494.0
2018-02-16 12:30:00,34.44,34.55,34.41,34.53,71200.0,24.8161,24.8954,24.7945,24.8809,71200.0
2018-02-16 12:35:00,34.52,34.62,34.52,34.61,23355.0,24.8737,24.9458,24.8737,24.9386,23355.0
2018-02-16 12:40:00,34.6,34.66,34.56,34.57,34410.0,24.9314,24.9746,24.9026,24.9098,34410.0
2018-02-16 12:45:00,34.57,34.65,34.57,34.6,26566.0,24.9098,24.9674,24.9098,24.9314,26566.0
2018-02-16 12:50:00,34.61,34.65,34.47,34.49,66078.0,24.9386,24.9674,24.8377,24.8521,66078.0
2018-02-16 12:55:00,34.5,34.5,34.4,34.48,38887.0,24.8593,24.8593,24.7873,24.8449,38887.0
2018-02-16 13:00:00,34.49,34.51,34.41,34.42,76182.0,24.8521,24.8665,24.7945,24.8017,76182.0
2018-02-16 13:05:00,34.42,34.43,34.36,34.36,59785.0,24.8017,24.8089,24.7585,24.7585,59785.0
2018-02-16 13:10:00,34.36,34.37,34.3,34.33,60582.0,24.7585,24.7657,24.7152,24.7368,60582.0
2018-02-16 13:15:00,34.34,34.36,34.21,34.21,47884.0,24.744,24.7585,24.6504,24.6504,47884.0
2018-02-16 13:20:00,34.21,34.29,34.2,34.28,49957.0,24.6504,24.708,24.6432,24.7008,49957.0
2018-02-16 13:25:00,34.28,34.32,34.26,34.3,45836.0,24.7008,24.7296,24.6864,24.7152,45836.0
2018-02-16 13:30:00,34.3,34.33,34.24,34.32,71074.0,24.7152,24.7368,24.672,24.7296,71074.0
2018-02-16 13:35:00,34.34,34.36,34.29,34.29,50152.0,24.744,24.7585,24.708,24.708,50152.0
2018-02-16 13:40:00,34.3,34.34,34.29,34.3,27656.0,24.7152,24.744,24.708,24.7152,27656.0
2018-02-16 13:45:00,34.3,34.3,34.24,34.26,32447.0,24.7152,24.7152,24.672,24.6864,32447.0
2018-02-16 13:50:00,34.25,34.28,34.14,34.15,35496.0,24.6792,24.7008,24.5999,24.6071,35496.0
2018-02-16 13:55:00,34.15,34.15,34.07,34.08,52032.0,24.6071,24.6071,24.5495,24.5567,52032.0
2018-02-16 14:00:00,34.08,34.16,34.07,34.11,42859.0,24.5567,24.6143,24.5495,24.5783,42859.0
2018-02-16 14:05:00,34.1,34.11,34.05,34.06,55594.0,24.5711,24.5783,24.5351,24.5423,55594.0
2018-02-16 14:10:00,34.07,34.14,34.06,34.11,58078.0,24.5495,24.5999,24.5423,24.5783,58078.0
2018-02-16 14:15:00,34.12,34.18,34.1,34.17,63685.0,24.5855,24.6288,24.5711,24.6215,63685.0
2018-02-16 14:20:00,34.17,34.17,34.09,34.11,120817.0,24.6215,24.6215,24.5639,24.5783,120817.0
2018-02-16 14:25:00,34.11,34.19,34.11,34.19,53591.0,24.5783,24.636,24.5783,24.636,53591.0
2018-02-16 14:30:00,34.19,34.23,34.15,34.2,65688.0,24.636,24.6648,24.6071,24.6432,65688.0
2018-02-16 14:35:00,34.22,34.22,34.09,34.1,84435.0,24.6576,24.6576,24.5639,24.5711,84435.0
2018-02-16 14:40:00,34.11,34.13,34.09,34.11,57445.0,24.5783,24.5927,24.5639,24.5783,57445.0
2018-02-16 14:45:00,34.11,34.11,34.05,34.05,60912.0,24.5783,24.5783,24.5351,24.5351,60912.0
2018-02-16 14:50:00,34.06,34.08,34.0,34.07,72517.0,24.5423,24.5567,24.4991,24.5495,72517.0
2018-02-16 14:55:00,34.08,34.18,34.07,34.18,60852.0,24.5567,24.6288,24.5495,24.6288,60852.0
2018-02-16 15:00:00,34.18,34.18,34.09,34.12,40672.0,24.6288,24.6288,24.5639,24.5855,40672.0
2018-02-16 15:05:00,34.11,34.25,34.11,34.25,88728.0,24.5783,24.6792,24.5783,24.6792,88728.0
2018-02-16 15:10:00,34.25,34.35,34.24,34.26,97413.0,24.6792,24.7512,24.672,24.6864,97413.0
2018-02-16 15:15:00,34.26,34.3,34.22,34.23,53686.0,24.6864,24.7152,24.6576,24.6648,53686.0
2018-02-16 15:20:00,34.23,34.25,34.21,34.23,82527.0,24.6648,24.6792,24.6504,24.6648,82527.0
2018-02-16 15:25:00,34.23,34.28,34.23,34.25,65644.0,24.6648,24.7008,24.6648,24.6792,65644.0
2018-02-16 15:30:00,34.25,34.26,34.17,34.19,63595.0,24.6792,24.6864,24.6215,24.636,63595.0
2018-02-16 15:35:00,34.19,34.23,34.16,34.23,75473.0,24.636,24.6648,24.6143,24.6648,75473.0
2018-02-16 15:40:00,34.23,34.23,34.17,34.17,87230.0,24.6648,24.6648,24.6215,24.6215,87230.0
2018-02-16 15:45:00,34.17,34.31,34.17,34.27,188288.0,24.6215,24.7224,24.6215,24.6936,188288.0
2018-02-16 15:50:00,34.27,34.28,34.24,34.25,137505.0,24.6936,24.7008,24.672,24.6792,137505.0
2018-02-16 15:55:00,34.25,34.26,34.1,34.12,377712.0,24.6792,24.6864,24.5711,24.5855,377712.0
2018-02-20 09:30:00,34.3,34.62,34.29,34.42,141010.0,24.7152,24.9458,24.708,24.8017,141010.0
2018-02-20 09:35:00,34.45,34.69,34.39,34.51,121173.0,24.8233,24.9962,24.7801,24.8665,121173.0
2018-02-20 09:40:00,34.49,34.55,34.23,34.24,127442.0,24.8521,24.8954,24.6648,24.672,127442.0
2018-02-20 09:45:00,34.25,34.51,34.18,34.23,157394.0,24.6792,24.8665,24.6288,24.6648,157394.0
2018-02-20 09:50:00,34.24,34.36,34.18,34.22,109631.0,24.672,24.7585,24.6288,24.6576,109631.0
2018-02-20 09:55:00,34.23,34.35,34.18,34.32,88269.0,24.6648,24.7512,24.6288,24.7296,88269.0
2018-02-20 10:00:00,34.32,34.46,34.25,34.31,121266.0,24.7296,24.8305,24.6792,24.7224,121266.0
2018-02-20 10:05:00,34.31,34.34,34.27,34.3,73963.0,24.7224,24.744,24.6936,24.7152,73963.0
2018-02-20 10:10:00,34.29,34.35,34.25,34.34,71779.0,24.708,24.7512,24.6792,24.744,71779.0
2018-02-20 10:15:00,34.33,34.54,34.25,34.52,71231.0,24.7368,24.8882,24.6792,24.8737,71231.0
2018-02-20 10:20:00,34.52,34.6,34.48,34.48,66241.0,24.8737,24.9314,24.8449,24.8449,66241.0
2018-02-20 10:25:00,34.48,34.52,34.38,34.41,102120.0,24.8449,24.8737,24.7729,24.7945,102120.0
2018-02-20 10:30:00,34.4,34.4,34.28,34.33,71353.0,24.7873,24.7873,24.7008,24.7368,71353.0
2018-02-20 10:35:00,34.33,34.4,34.31,34.35,63758.0,24.7368,24.7873,24.7224,24.7512,63758.0
2018-02-20 10:40:00,34.35,34.46,34.32,34.43,45441.0,24.7512,24.8305,24.7296,24.8089,45441.0
2018-02-20 10:45:00,34.43,34.52,34.41,34.47,50419.0,24.8089,24.8737,24.7945,24.8377,50419.0
2018-02-20 10:50:00,34.48,34.53,34.43,34.47,32680.0,24.8449,24.8809,24.8089,24.8377,32680.0
2018-02-20 10:55:00,34.47,34.6,34.46,34.53,45068.0,24.8377,24.9314,24.8305,24.8809,45068.0
2018-02-20 11:00:00,34.54,34.57,34.47,34.57,46446.0,24.8882,24.9098,24.8377,24.9098,46446.0
2018-02-20 11:05:00,34.57,34.66,34.57,34.65,34880.0,24.9098,24.9746,24.9098,24.9674,34880.0
2018-02-20 11:10:00,34.64,34.66,34.57,34.62,47206.0,24.9602,24.9746,24.9098,24.9458,47206.0
2018-02-20 11:15:00,34.62,34.64,34.49,34.5,38741.0,24.9458,24.9602,24.8521,24.8593,38741.0
2018-02-20 11:20:00,34.48,34.59,34.48,34.56,34796.0,24.8449,24.9242,24.8449,24.9026,34796.0
2018-02-20 11:25:00,34.55,34.55,34.5,34.54,45311.0,24.8954,24.8954,24.8593,24.8882,45311.0
2018-02-20 11:30:00,34.54,34.6,34.53,34.56,40588.0,24.8882,24.9314,24.8809,24.9026,40588.0
2018-02-20 11:35:00,34.57,34.78,34.57,34.76,71983.0,24.9098,25.0611,24.9098,25.0467,71983.0
2018-02-20 11:40:00,34.76,34.87,34.73,34.82,83911.0,25.0467,25.1259,25.0251,25.0899,83911.0
2018-02-20 11:45:00,34.82,34.86,34.76,34.79,33229.0,25.0899,25.1187,25.0467,25.0683,33229.0
2018-02-20 11:50:00,34.79,34.86,34.79,34.82,33388.0,25.0683,25.1187,25.0683,25.0899,33388.0
2018-02-20 11:55:00,34.82,34.88,34.81,34.86,30312.0,25.0899,25.1331,25.0827,25.1187,30312.0
2018-02-20 12:00:00,34.87,34.89,34.79,34.79,34073.0,25.1259,25.1404,25.0683,25.0683,34073.0
2018-02-20 12:05:00,34.8,34.84,34.76,34.81,26893.0,25.0755,25.1043,25.0467,25.0827,26893.0
2018-02-20 12:10:00,34.81,34.86,34.79,34.86,46396.0,25.0827,25.1187,25.0683,25.1187,46396.0
2018-02-20 12:15:00,34.86,34.9,34.78,34.79,62222.0,25.1187,25.1476,25.0611,25.0683,62222.0
2018-02-20 12:20:00,34.78,34.81,34.75,34.76,36717.0,25.0611,25.0827,25.0395,25.0467,36717.0
2018-02-20 12:25:00,34.75,34.77,34.72,34.76,26448.0,25.0395,25.0539,25.0179,25.0467,26448.0
2018-02-20 12:30:00,34.77,34.8,34.69,34.76,39781.0,25.0539,25.0755,24.9962,25.0467,39781.0
2018-02-20 12:35:00,34.76,34.79,34.68,34.68,36617.0,25.0467,25.0683,24.989,24.989,36617.0
2018-02-20 12:40:00,34.67,34.71,34.57,34.59,50590.0,24.9818,25.0106,24.9098,24.9242,50590.0
2018-02-20 12:45:00,34.6,34.72,34.57,34.7,66049.0,24.9314,25.0179,24.9098,25.0034,66049.0
2018-02-20 12:50:00,34.69,34.7,34.66,34.68,35886.0,24.9962,25.0034,24.9746,24.989,35886.0
2018-02-20 12:55:00,34.69,34.7,34.64,34.68,41060.0,24.9962,25.0034,24.9602,24.989,41060.0
2018-02-20 13:00:00,34.68,34.76,34.67,34.7,35433.0,24.989,25.0467,24.9818,25.0034,35433.0
2018-02-20 13:05:00,34.69,34.7,34.62,34.66,41151.0,24.9962,25.0034,24.9458,24.9746,41151.0
2018-02-20 13:10:00,34.65,34.73,34.62,34.65,39523.0,24.9674,25.0251,24.9458,24.9674,39523.0
2018-02-20 13:15:00,34.65,34.7,34.64,34.66,36429.0,24.9674,25.0034,24.9602,24.9746,36429.0
2018-02-20 13:20:00,34.66,34.69,34.65,34.68,34046.0,24.9746,24.9962,24.9674,24.989,34046.0
2018-02-20 13:25:00,34.67,34.67,34.61,34.62,39381.0,24.9818,24.9818,24.9386,24.9458,39381.0
2018-02-20 13:30:00,34.61,34.65,34.59,34.64,44776.0,24.9386,24.9674,24.9242,24.9602,44776.0
2018-02-20 13:35:00,34.64,34.74,34.64,34.7,25650.0,24.9602,25.0323,24.9602,25.0034,25650.0
2018-02-20 13:40:00,34.71,34.76,34.7,34.7,40232.0,25.0106,25.0467,25.0034,25.0034,40232.0
2018-02-20 13:45:00,34.71,34.73,34.67,34.73,37711.0,25.0106,25.0251,24.9818,25.0251,37711.0
2018-02-20 13:50:00,34.73,34.81,34.72,34.77,36405.0,25.0251,25.0827,25.0179,25.0539,36405.0
2018-02-20 13:55:00,34.76,34.77,34.71,34.76,34840.0,25.0467,25.0539,25.0106,25.0467,34840.0
2018-02-20 14:00:00,34.77,34.8,34.69,34.7,22837.0,25.0539,25.0755,24.9962,25.0034,22837.0
2018-02-20 14:05:00,34.7,34.7,34.6,34.6,31396.0,25.0034,25.0034,24.9314,24.9314,31396.0
2018-02-20 14:10:00,34.6,34.63,34.58,34.62,55210.0,24.9314,24.953,24.917,24.9458,55210.0
2018-02-20 14:15:00,34.62,34.69,34.62,34.65,36368.0,24.9458,24.9962,24.9458,24.9674,36368.0
2018-02-20 14:20:00,34.64,34.69,34.62,34.64,50343.0,24.9602,24.9962,24.9458,24.9602,50343.0
2018-02-20 14:25:00,34.65,34.68,34.61,34.65,27882.0,24.9674,24.989,24.9386,24.9674,27882.0
2018-02-20 14:30:00,34.64,34.69,34.62,34.69,37073.0,24.9602,24.9962,24.9458,24.9962,37073.0
2018-02-20 14:35:00,34.69,34.78,34.67,34.71,60989.0,24.9962,25.0611,24.9818,25.0106,60989.0
2018-02-20 14:40:00,34.72,34.77,34.71,34.73,50170.0,25.0179,25.0539,25.0106,25.0251,50170.0
2018-02-20 14:45:00,34.74,34.78,34.69,34.7,56221.0,25.0323,25.0611,24.9962,25.0034,56221.0
2018-02-20 14:50:00,34.69,34.73,34.62,34.62,37801.0,24.9962,25.0251,24.9458,24.9458,37801.0
2018-02-20 14:55:00,34.62,34.64,34.59,34.6,48409.0,24.9458,24.9602,24.9242,24.9314,48409.0
2018-02-20 15:00:00,34.61,34.7,34.61,34.65,86662.0,24.9386,25.0034,24.9386,24.9674,86662.0
2018-02-20 15:05:00,34.65,34.67,34.46,34.47,80447.0,24.9674,24.9818,24.8305,24.8377,80447.0
2018-02-20 15:10:00,34.47,34.48,34.37,34.37,63941.0,24.8377,24.8449,24.7657,24.7657,63941.0
2018-02-20 15:15:00,34.36,34.44,34.36,34.37,59324.0,24.7585,24.8161,24.7585,24.7657,59324.0
2018-02-20 15:20:00,34.37,34.38,34.29,34.37,56275.0,24.7657,24.7729,24.708,24.7657,56275.0
2018-02-20 15:25:00,34.36,34.46,34.36,34.41,71571.0,24.7585,24.8305,24.7585,24.7945,71571.0
2018-02-20 15:30:00,34.41,34.52,34.41,34.5,78071.0,24.7945,24.8737,24.7945,24.8593,78071.0
2018-02-20 15:35:00,34.49,34.67,34.45,34.66,143273.0,24.8521,24.9818,24.8233,24.9746,143273.0
2018-02-20 15:40:00,34.66,34.69,34.63,34.63,155944.0,24.9746,24.9962,24.953,24.953,155944.0
2018-02-20 15:45:00,34.63,34.68,34.6,34.62,178933.0,24.953,24.989,24.9314,24.9458,178933.0
2018-02-20 15:50:00,34.62,34.72,34.62,34.72,195303.0,24.9458,25.0179,24.9458,25.0179,195303.0
2018-02-20 15:55:00,34.72,34.72,34.64,34.65,362146.0,25.0179,25.0179,24.9602,24.9674,362146.0
2018-02-21 09:30:00,31.13,32.05,30.85,31.19,1323863.0,22.431,23.094,22.2293,22.4743,1323863.0
2018-02-21 09:35:00,31.19,31.24,30.67,30.69,1085238.0,22.4743,22.5103,22.0996,22.114,1085238.0
2018-02-21 09:40:00,30.68,30.76,30.44,30.51,1089812.0,22.1068,22.1644,21.9339,21.9843,1089812.0
2018-02-21 09:45:00,30.5,30.71,30.25,30.65,1193929.0,21.9771,22.1284,21.797,22.0852,1193929.0
2018-02-21 09:50:00,30.65,31.05,30.64,31.03,779852.0,22.0852,22.3734,22.078,22.359,779852.0
2018-02-21 09:55:00,31.03,31.47,30.9,31.46,581236.0,22.359,22.676,22.2653,22.6688,581236.0
2018-02-21 10:00:00,31.46,31.98,31.36,31.97,871119.0,22.6688,23.0435,22.5968,23.0363,871119.0
2018-02-21 10:05:00,31.96,32.17,31.92,32.1,892806.0,23.0291,23.1804,23.0003,23.13,892806.0
2018-02-21 10:10:00,32.1,32.44,31.76,31.77,851596.0,23.13,23.375,22.885,22.8922,851596.0
2018-02-21 10:15:00,31.77,31.92,31.69,31.87,536115.0,22.8922,23.0003,22.8346,22.9643,536115.0
2018-02-21 10:20:00,31.89,31.9,31.7,31.88,405242.0,22.9787,22.9859,22.8418,22.9715,405242.0
2018-02-21 10:25:00,31.88,32.43,31.79,32.4,483479.0,22.9715,23.3678,22.9066,23.3462,483479.0
2018-02-21 10:30:00,32.4,32.44,32.17,32.25,384616.0,23.3462,23.375,23.1804,23.2381,384616.0
2018-02-21 10:35:00,32.26,32.45,32.25,32.45,408590.0,23.2453,23.3822,23.2381,23.3822,408590.0
2018-02-21 10:40:00,32.45,32.87,32.39,32.68,560195.0,23.3822,23.6848,23.3389,23.5479,560195.0
2018-02-21 10:45:00,32.69,32.83,32.55,32.82,276900.0,23.5551,23.656,23.4542,23.6488,276900.0
2018-02-21 10:50:00,32.81,33.04,32.78,32.95,417186.0,23.6416,23.8073,23.62,23.7425,417186.0
2018-02-21 10:55:00,32.95,32.98,32.58,32.66,304290.0,23.7425,23.7641,23.4759,23.5335,304290.0
2018-02-21 11:00:00,32.65,32.99,32.55,32.98,367794.0,23.5263,23.7713,23.4542,23.7641,367794.0
2018-02-21 11:05:00,32.99,33.21,32.88,33.0,393469.0,23.7713,23.9298,23.692,23.7785,393469.0
2018-02-21 11:10:00,33.01,33.13,32.66,33.03,408688.0,23.7857,23.8722,23.5335,23.8001,408688.0
2018-02-21 11:15:00,33.04,33.04,32.55,32.8,306183.0,23.8073,23.8073,23.4542,23.6344,306183.0
2018-02-21 11:20:00,32.8,32.85,32.65,32.73,217454.0,23.6344,23.6704,23.5263,23.5839,217454.0
2018-02-21 11:25:00,32.73,32.82,32.65,32.75,294159.0,23.5839,23.6488,23.5263,23.5984,294159.0
2018-02-21 11:30:00,32.75,32.76,32.38,32.42,489729.0,23.5984,23.6056,23.3317,23.3606,489729.0
2018-02-21 11:35:00,32.41,32.43,31.8,31.81,537641.0,23.3534,23.3678,22.9138,22.921,537641.0
2018-02-21 11:40:00,31.81,32.29,31.74,32.11,434274.0,22.921,23.2669,22.8706,23.1372,434274.0
2018-02-21 11:45:00,32.13,32.17,31.98,32.03,157072.0,23.1516,23.1804,23.0435,23.0795,157072.0
2018-02-21 11:50:00,32.04,32.05,31.75,31.84,241909.0,23.0868,23.094,22.8778,22.9426,241909.0
2018-02-21 11:55:00,31.83,31.85,31.67,31.7,272274.0,22.9354,22.9498,22.8201,22.8418,272274.0
2018-02-21 12:00:00,31.69,32.13,31.6,31.92,366963.0,22.8346,23.1516,22.7697,23.0003,366963.0
2018-02-21 12:05:00,31.92,32.14,31.85,31.88,102961.0,23.0003,23.1588,22.9498,22.9715,102961.0
2018-02-21 12:10:00,31.86,31.9,31.6,31.62,161397.0,22.9571,22.9859,22.7697,22.7841,161397.0
2018-02-21 12:15:00,31.62,31.83,31.62,31.82,141548.0,22.7841,22.9354,22.7841,22.9282,141548.0
2018-02-21 12:20:00,31.82,31.89,31.62,31.71,172475.0,22.9282,22.9787,22.7841,22.849,172475.0
2018-02-21 12:25:00,31.71,31.81,31.66,31.77,103389.0,22.849,22.921,22.8129,22.8922,103389.0
2018-02-21 12:30:00,31.76,31.86,31.76,31.85,97767.0,22.885,22.9571,22.885,22.9498,97767.0
2018-02-21 12:35:00,31.86,31.88,31.74,31.75,125855.0,22.9571,22.9715,22.8706,22.8778,125855.0
2018-02-21 12:40:00,31.75,31.75,31.63,31.67,147851.0,22.8778,22.8778,22.7913,22.8201,147851.0
2018-02-21 12:45:00,31.66,31.69,31.52,31.53,156087.0,22.8129,22.8346,22.7121,22.7193,156087.0
2018-02-21 12:50:00,31.54,31.57,31.5,31.53,168316.0,22.7265,22.7481,22.6977,22.7193,168316.0
2018-02-21 12:55:00,31.53,31.6,31.51,31.51,138134.0,22.7193,22.7697,22.7049,22.7049,138134.0
2018-02-21 13:00:00,31.52,31.52,31.28,31.28,375826.0,22.7121,22.7121,22.5391,22.5391,375826.0
2018-02-21 13:05:00,31.28,31.38,31.24,31.25,205495.0,22.5391,22.6112,22.5103,22.5175,205495.0
2018-02-21 13:10:00,31.24,31.25,31.01,31.01,399739.0,22.5103,22.5175,22.3446,22.3446,399739.0
2018-02-21 13:15:00,31.01,31.19,30.93,31.16,257708.0,22.3446,22.4743,22.2869,22.4527,257708.0
2018-02-21 13:20:00,31.15,31.3,31.08,31.21,206671.0,22.4455,22.5535,22.395,22.4887,206671.0
2018-02-21 13:25:00,31.21,31.22,31.02,31.09,185181.0,22.4887,22.4959,22.3518,22.4022,185181.0
2018-02-21 13:30:00,31.1,31.11,31.02,31.08,70575.0,22.4094,22.4166,22.3518,22.395,70575.0
2018-02-21 13:35:00,31.09,31.19,31.01,31.05,185797.0,22.4022,22.4743,22.3446,22.3734,185797.0
2018-02-21 13:40:00,31.05,31.12,30.98,31.07,164854.0,22.3734,22.4238,22.323,22.3878,164854.0
2018-02-21 13:45:00,31.06,31.19,31.05,31.16,120590.0,22.3806,22.4743,22.3734,22.4527,120590.0
2018-02-21 13:50:00,31.16,31.25,31.09,31.09,135162.0,22.4527,22.5175,22.4022,22.4022,135162.0
2018-02-21 13:55:00,31.09,31.15,31.06,31.11,323145.0,22.4022,22.4455,22.3806,22.4166,323145.0
2018-02-21 14:00:00,31.11,31.34,31.05,31.31,279889.0,22.4166,22.5824,22.3734,22.5607,279889.0
2018-02-21 14:05:00,31.32,31.58,31.31,31.5,313256.0,22.5679,22.7553,22.5607,22.6977,313256.0
2018-02-21 14:10:00,31.5,31.61,31.23,31.23,227058.0,22.6977,22.7769,22.5031,22.5031,227058.0
2018-02-21 14:15:00,31.24,31.38,31.23,31.35,156787.0,22.5103,22.6112,22.5031,22.5896,156787.0
2018-02-21 14:20:00,31.36,31.48,31.36,31.46,193550.0,22.5968,22.6832,22.5968,22.6688,193550.0
2018-02-21 14:25:00,31.46,31.5,31.27,31.28,170726.0,22.6688,22.6977,22.5319,22.5391,170726.0
2018-02-21 14:30:00,31.28,31.28,30.95,31.01,366668.0,22.5391,22.5391,22.3013,22.3446,366668.0
2018-02-21 14:35:00,31.0,31.0,30.77,30.79,376447.0,22.3374,22.3374,22.1716,22.1861,376447.0
2018-02-21 14:40:00,30.79,30.86,30.62,30.7,394801.0,22.1861,22.2365,22.0636,22.1212,394801.0
2018-02-21 14:45:00,30.7,30.81,30.6,30.65,265688.0,22.1212,22.2005,22.0491,22.0852,265688.0
2018-02-21 14:50:00,30.65,30.77,30.62,30.72,518536.0,22.0852,22.1716,22.0636,22.1356,518536.0
2018-02-21 14:55:00,30.73,30.79,30.67,30.74,168460.0,22.1428,22.1861,22.0996,22.15,168460.0
2018-02-21 15:00:00,30.75,30.84,30.64,30.8,282704.0,22.1572,22.2221,22.078,22.1933,282704.0
2018-02-21 15:05:00,30.8,30.93,30.74,30.88,225637.0,22.1933,22.2869,22.15,22.2509,225637.0
2018-02-21 15:10:00,30.88,31.17,30.88,31.11,249070.0,22.2509,22.4599,22.2509,22.4166,249070.0
2018-02-21 15:15:00,31.11,31.17,30.96,31.16,179498.0,22.4166,22.4599,22.3085,22.4527,179498.0
2018-02-21 15:20:00,31.17,31.2,31.07,31.07,178684.0,22.4599,22.4815,22.3878,22.3878,178684.0
2018-02-21 15:25:00,31.07,31.26,31.01,31.1,237411.0,22.3878,22.5247,22.3446,22.4094,237411.0
2018-02-21 15:30:00,31.1,31.16,30.97,31.02,246793.0,22.4094,22.4527,22.3158,22.3518,246793.0
2018-02-21 15:35:00,31.02,31.08,30.93,30.96,234022.0,22.3518,22.395,22.2869,22.3085,234022.0
2018-02-21 15:40:00,30.96,31.01,30.82,30.82,463128.0,22.3085,22.3446,22.2077,22.2077,463128.0
2018-02-21 15:45:00,30.83,31.1,30.82,30.85,492911.0,22.2149,22.4094,22.2077,22.2293,492911.0
2018-02-21 15:50:00,30.85,30.92,30.66,30.7,681665.0,22.2293,22.2797,22.0924,22.1212,681665.0
2018-02-21 15:55:00,30.71,30.74,30.5,30.55,1163916.0,22.1284,22.15,21.9771,22.0131,1163916.0
2018-02-22 09:30:00,30.71,30.83,30.46,30.5,491835.0,22.1284,22.2149,21.9483,21.9771,491835.0
2018-02-22 09:35:00,30.5,30.51,30.22,30.25,411079.0,21.9771,21.9843,21.7753,21.797,411079.0
2018-02-22 09:40:00,30.25,30.44,30.19,30.37,541301.0,21.797,21.9339,21.7537,21.8834,541301.0
2018-02-22 09:45:00,30.37,30.48,30.23,30.36,380628.0,21.8834,21.9627,21.7825,21.8762,380628.0
2018-02-22 09:50:00,30.36,30.81,30.36,30.79,412982.0,21.8762,22.2005,21.8762,22.1861,412982.0
2018-02-22 09:55:00,30.79,30.81,30.46,30.51,193614.0,22.1861,22.2005,21.9483,21.9843,193614.0
2018-02-22 10:00:00,30.52,30.68,30.46,30.49,211109.0,21.9915,22.1068,21.9483,21.9699,211109.0
2018-02-22 10:05:00,30.5,30.6,30.45,30.58,181853.0,21.9771,22.0491,21.9411,22.0347,181853.0
2018-02-22 10:10:00,30.59,30.59,30.34,30.35,225916.0,22.0419,22.0419,21.8618,21.869,225916.0
2018-02-22 10:15:00,30.35,30.36,30.24,30.3,239796.0,21.869,21.8762,21.7897,21.833,239796.0
2018-02-22 10:20:00,30.29,30.47,30.28,30.43,215319.0,21.8258,21.9555,21.8186,21.9267,215319.0
2018-02-22 10:25:00,30.42,30.55,30.41,30.46,222541.0,21.9194,22.0131,21.9122,21.9483,222541.0
2018-02-22 10:30:00,30.45,30.46,30.34,30.44,216657.0,21.9411,21.9483,21.8618,21.9339,216657.0
2018-02-22 10:35:00,30.44,30.58,30.44,30.55,166282.0,21.9339,22.0347,21.9339,22.0131,166282.0
2018-02-22 10:40:00,30.56,30.71,30.51,30.7,299975.0,22.0203,22.1284,21.9843,22.1212,299975.0
2018-02-22 10:45:00,30.7,30.71,30.55,30.6,275840.0,22.1212,22.1284,22.0131,22.0491,275840.0
2018-02-22 10:50:00,30.61,30.63,30.47,30.53,311737.0,22.0564,22.0708,21.9555,21.9987,311737.0
2018-02-22 10:55:00,30.53,30.63,30.49,30.63,306047.0,21.9987,22.0708,21.9699,22.0708,306047.0
2018-02-22 11:00:00,30.63,31.03,30.63,30.94,375198.0,22.0708,22.359,22.0708,22.2941,375198.0
2018-02-22 11:05:00,30.94,31.27,30.93,31.27,226600.0,22.2941,22.5319,22.2869,22.5319,226600.0
2018-02-22 11:10:00,31.27,31.29,31.0,31.02,294700.0,22.5319,22.5463,22.3374,22.3518,294700.0
2018-02-22 11:15:00,31.03,31.27,31.02,31.25,492087.0,22.359,22.5319,22.3518,22.5175,492087.0
2018-02-22 11:20:00,31.25,31.31,31.15,31.26,312891.0,22.5175,22.5607,22.4455,22.5247,312891.0
2018-02-22 11:25:00,31.27,31.42,31.26,31.31,224047.0,22.5319,22.64,22.5247,22.5607,224047.0
2018-02-22 11:30:00,31.31,31.34,31.24,31.24,326151.0,22.5607,22.5824,22.5103,22.5103,326151.0
2018-02-22 11:35:00,31.25,31.39,31.14,31.33,252279.0,22.5175,22.6184,22.4382,22.5752,252279.0
2018-02-22 11:40:00,31.33,31.45,31.32,31.45,246428.0,22.5752,22.6616,22.5679,22.6616,246428.0
2018-02-22 11:45:00,31.45,31.56,31.44,31.53,179289.0,22.6616,22.7409,22.6544,22.7193,179289.0
2018-02-22 11:50:00,31.53,31.54,31.31,31.34,170864.0,22.7193,22.7265,22.5607,22.5824,170864.0
2018-02-22 11:55:00,31.34,31.49,31.33,31.44,152046.0,22.5824,22.6904,22.5752,22.6544,152046.0
2018-02-22 12:00:00,31.44,31.54,31.39,31.54,228864.0,22.6544,22.7265,22.6184,22.7265,228864.0
2018-02-22 12:05:00,31.54,31.54,31.33,31.35,158484.0,22.7265,22.7265,22.5752,22.5896,158484.0
2018-02-22 12:10:00,31.34,31.4,31.32,31.32,145117.0,22.5824,22.6256,22.5679,22.5679,145117.0
2018-02-22 12:15:00,31.32,31.37,31.29,31.3,172862.0,22.5679,22.604,22.5463,22.5535,172862.0
2018-02-22 12:20:00,31.3,31.34,31.21,31.26,121186.0,22.5535,22.5824,22.4887,22.5247,121186.0
2018-02-22 12:25:00,31.26,31.29,31.2,31.25,101874.0,22.5247,22.5463,22.4815,22.5175,101874.0
2018-02-22 12:30:00,31.25,31.26,31.2,31.2,76590.0,22.5175,22.5247,22.4815,22.4815,76590.0
2018-02-22 12:35:00,31.2,31.25,31.15,31.15,117521.0,22.4815,22.5175,22.4455,22.4455,117521.0
2018-02-22 12:40:00,31.15,31.2,31.08,31.13,197451.0,22.4455,22.4815,22.395,22.431,197451.0
2018-02-22 12:45:00,31.13,31.19,31.1,31.12,122826.0,22.431,22.4743,22.4094,22.4238,122826.0
2018-02-22 12:50:00,31.11,31.11,31.03,31.05,108441.0,22.4166,22.4166,22.359,22.3734,108441.0
2018-02-22 12:55:00,31.05,31.06,30.97,30.98,94736.0,22.3734,22.3806,22.3158,22.323,94736.0
2018-02-22 13:00:00,30.97,31.0,30.95,30.96,111455.0,22.3158,22.3374,22.3013,22.3085,111455.0
2018-02-22 13:05:00,30.96,31.0,30.94,30.99,166203.0,22.3085,22.3374,22.2941,22.3302,166203.0
2018-02-22 13:10:00,30.99,30.99,30.81,30.82,104156.0,22.3302,22.3302,22.2005,22.2077,104156.0
2018-02-22 13:15:00,30.83,30.83,30.73,30.74,81027.0,22.2149,22.2149,22.1428,22.15,81027.0
2018-02-22 13:20:00,30.73,30.73,30.56,30.56,225045.0,22.1428,22.1428,22.0203,22.0203,225045.0
2018-02-22 13:25:00,30.56,30.76,30.52,30.69,164108.0,22.0203,22.1644,21.9915,22.114,164108.0
2018-02-22 13:30:00,30.69,30.7,30.63,30.69,90627.0,22.114,22.1212,22.0708,22.114,90627.0
2018-02-22 13:35:00,30.7,30.84,30.67,30.84,121788.0,22.1212,22.2221,22.0996,22.2221,121788.0
2018-02-22 13:40:00,30.84,30.88,30.71,30.76,99149.0,22.2221,22.2509,22.1284,22.1644,99149.0
2018-02-22 13:45:00,30.76,30.76,30.64,30.64,105289.0,22.1644,22.1644,22.078,22.078,105289.0
2018-02-22 13:50:00,30.64,30.74,30.62,30.74,78104.0,22.078,22.15,22.0636,22.15,78104.0
2018-02-22 13:55:00,30.74,30.81,30.72,30.8,112053.0,22.15,22.2005,22.1356,22.1933,112053.0
2018-02-22 14:00:00,30.81,30.84,30.78,30.82,98150.0,22.2005,22.2221,22.1788,22.2077,98150.0
2018-02-22 14:05:00,30.82,30.82,30.66,30.66,82238.0,22.2077,22.2077,22.0924,22.0924,82238.0
2018-02-22 14:10:00,30.66,30.66,30.58,30.62,134847.0,22.0924,22.0924,22.0347,22.0636,134847.0
2018-02-22 14:15:00,30.63,30.66,30.57,30.6,86791.0,22.0708,22.0924,22.0275,22.0491,86791.0
2018-02-22 14:20:00,30.6,30.6,30.56,30.57,90389.0,22.0491,22.0491,22.0203,22.0275,90389.0
2018-02-22 14:25:00,30.57,30.57,30.49,30.53,160332.0,22.0275,22.0275,21.9699,21.9987,160332.0
2018-02-22 14:30:00,30.52,30.52,30.44,30.45,139759.0,21.9915,21.9915,21.9339,21.9411,139759.0
2018-02-22 14:35:00,30.45,30.46,30.32,30.39,212475.0,21.9411,21.9483,21.8474,21.8978,212475.0
2018-02-22 14:40:00,30.4,30.4,30.31,30.37,203247.0,21.905,21.905,21.8402,21.8834,203247.0
2018-02-22 14:45:00,30.37,30.4,30.31,30.36,199542.0,21.8834,21.905,21.8402,21.8762,199542.0
2018-02-22 14:50:00,30.36,30.36,30.3,30.32,166285.0,21.8762,21.8762,21.833,21.8474,166285.0
2018-02-22 14:55:00,30.31,30.32,30.22,30.28,178219.0,21.8402,21.8474,21.7753,21.8186,178219.0
2018-02-22 15:00:00,30.27,30.32,30.24,30.26,156583.0,21.8114,21.8474,21.7897,21.8042,156583.0
2018-02-22 15:05:00,30.25,30.35,30.24,30.25,194402.0,21.797,21.869,21.7897,21.797,194402.0
2018-02-22 15:10:00,30.25,30.31,30.25,30.3,167818.0,21.797,21.8402,21.797,21.833,167818.0
2018-02-22 15:15:00,30.3,30.34,30.24,30.33,251041.0,21.833,21.8618,21.7897,21.8546,251041.0
2018-02-22 15:20:00,30.33,30.34,30.27,30.3,148050.0,21.8546,21.8618,21.8114,21.833,148050.0
2018-02-22 15:25:00,30.3,30.35,30.25,30.28,179887.0,21.833,21.869,21.797,21.8186,179887.0
2018-02-22 15:30:00,30.28,30.35,30.25,30.3,176118.0,21.8186,21.869,21.797,21.833,176118.0
2018-02-22 15:35:00,30.3,30.34,30.25,30.34,193497.0,21.833,21.8618,21.797,21.8618,193497.0
2018-02-22 15:40:00,30.34,30.36,30.24,30.26,245128.0,21.8618,21.8762,21.7897,21.8042,245128.0
2018-02-22 15:45:00,30.26,30.32,30.24,30.31,417092.0,21.8042,21.8474,21.7897,21.8402,417092.0
2018-02-22 15:50:00,30.31,30.43,30.31,30.43,345968.0,21.8402,21.9267,21.8402,21.9267,345968.0
2018-02-22 15:55:00,30.42,30.47,30.37,30.41,935669.0,21.9194,21.9555,21.8834,21.9122,935669.0
2018-02-23 09:30:00,30.77,31.1,30.51,31.07,382695.0,22.1716,22.4094,21.9843,22.3878,382695.0
2018-02-23 09:35:00,31.09,31.12,30.9,31.08,352046.0,22.4022,22.4238,22.2653,22.395,352046.0
2018-02-23 09:40:00,31.07,31.21,30.94,31.1,181819.0,22.3878,22.4887,22.2941,22.4094,181819.0
2018-02-23 09:45:00,31.1,31.29,30.99,31.03,194132.0,22.4094,22.5463,22.3302,22.359,194132.0
2018-02-23 09:50:00,31.02,31.12,30.93,30.94,168628.0,22.3518,22.4238,22.2869,22.2941,168628.0
2018-02-23 09:55:00,30.94,31.02,30.83,30.85,158565.0,22.2941,22.3518,22.2149,22.2293,158565.0
2018-02-23 10:00:00,30.85,30.85,30.71,30.72,122990.0,22.2293,22.2293,22.1284,22.1356,122990.0
2018-02-23 10:05:00,30.73,30.76,30.64,30.75,114358.0,22.1428,22.1644,22.078,22.1572,114358.0
2018-02-23 10:10:00,30.75,30.78,30.64,30.65,106634.0,22.1572,22.1788,22.078,22.0852,106634.0
2018-02-23 10:15:00,30.65,30.65,30.5,30.55,125298.0,22.0852,22.0852,21.9771,22.0131,125298.0
2018-02-23 10:20:00,30.54,30.64,30.49,30.57,126016.0,22.0059,22.078,21.9699,22.0275,126016.0
2018-02-23 10:25:00,30.57,30.74,30.57,30.69,303906.0,22.0275,22.15,22.0275,22.114,303906.0
2018-02-23 10:30:00,30.7,30.7,30.56,30.63,106973.0,22.1212,22.1212,22.0203,22.0708,106973.0
2018-02-23 10:35:00,30.62,30.66,30.55,30.58,137758.0,22.0636,22.0924,22.0131,22.0347,137758.0
2018-02-23 10:40:00,30.58,30.74,30.53,30.72,181364.0,22.0347,22.15,21.9987,22.1356,181364.0
2018-02-23 10:45:00,30.71,30.78,30.6,30.61,165524.0,22.1284,22.1788,22.0491,22.0564,165524.0
2018-02-23 10:50:00,30.61,30.65,30.56,30.59,83162.0,22.0564,22.0852,22.0203,22.0419,83162.0
2018-02-23 10:55:00,30.58,30.58,30.48,30.51,92301.0,22.0347,22.0347,21.9627,21.9843,92301.0
2018-02-23 11:00:00,30.51,30.55,30.4,30.41,155827.0,21.9843,22.0131,21.905,21.9122,155827.0
2018-02-23 11:05:00,30.41,30.45,30.38,30.39,144619.0,21.9122,21.9411,21.8906,21.8978,144619.0
2018-02-23 11:10:00,30.38,30.38,30.31,30.33,99722.0,21.8906,21.8906,21.8402,21.8546,99722.0
2018-02-23 11:15:00,30.33,30.37,30.24,30.25,183368.0,21.8546,21.8834,21.7897,21.797,183368.0
2018-02-23 11:20:00,30.26,30.44,30.25,30.41,274544.0,21.8042,21.9339,21.797,21.9122,274544.0
2018-02-23 11:25:00,30.4,30.45,30.3,30.34,179193.0,21.905,21.9411,21.833,21.8618,179193.0
2018-02-23 11:30:00,30.33,30.45,30.33,30.42,109194.0,21.8546,21.9411,21.8546,21.9194,109194.0
2018-02-23 11:35:00,30.42,30.44,30.36,30.39,66346.0,21.9194,21.9339,21.8762,21.8978,66346.0
2018-02-23 11:40:00,30.4,30.46,30.39,30.45,150281.0,21.905,21.9483,21.8978,21.9411,150281.0
2018-02-23 11:45:00,30.45,30.51,30.44,30.49,151855.0,21.9411,21.9843,21.9339,21.9699,151855.0
2018-02-23 11:50:00,30.5,30.65,30.49,30.65,109686.0,21.9771,22.0852,21.9699,22.0852,109686.0
2018-02-23 11:55:00,30.64,30.66,30.55,30.58,78155.0,22.078,22.0924,22.0131,22.0347,78155.0
2018-02-23 12:00:00,30.59,30.71,30.57,30.71,53565.0,22.0419,22.1284,22.0275,22.1284,53565.0
2018-02-23 12:05:00,30.71,30.79,30.59,30.59,105243.0,22.1284,22.1861,22.0419,22.0419,105243.0
2018-02-23 12:10:00,30.59,30.66,30.59,30.61,69173.0,22.0419,22.0924,22.0419,22.0564,69173.0
2018-02-23 12:15:00,30.62,30.66,30.57,30.66,56170.0,22.0636,22.0924,22.0275,22.0924,56170.0
2018-02-23 12:20:00,30.67,30.68,30.53,30.57,56521.0,22.0996,22.1068,21.9987,22.0275,56521.0
2018-02-23 12:25:00,30.55,30.58,30.5,30.53,58344.0,22.0131,22.0347,21.9771,21.9987,58344.0
2018-02-23 12:30:00,30.53,30.56,30.51,30.54,40733.0,21.9987,22.0203,21.9843,22.0059,40733.0
2018-02-23 12:35:00,30.54,30.54,30.48,30.53,52501.0,22.0059,22.0059,21.9627,21.9987,52501.0
2018-02-23 12:40:00,30.53,30.53,30.44,30.45,62183.0,21.9987,21.9987,21.9339,21.9411,62183.0
2018-02-23 12:45:00,30.45,30.51,30.44,30.51,34588.0,21.9411,21.9843,21.9339,21.9843,34588.0
2018-02-23 12:50:00,30.5,30.59,30.48,30.59,74938.0,21.9771,22.0419,21.9627,22.0419,74938.0
2018-02-23 12:55:00,30.59,30.62,30.5,30.55,78898.0,22.0419,22.0636,21.9771,22.0131,78898.0
2018-02-23 13:00:00,30.54,30.56,30.47,30.5,54396.0,22.0059,22.0203,21.9555,21.9771,54396.0
2018-02-23 13:05:00,30.49,30.55,30.47,30.55,69681.0,21.9699,22.0131,21.9555,22.0131,69681.0
2018-02-23 13:10:00,30.56,30.59,30.51,30.58,66558.0,22.0203,22.0419,21.9843,22.0347,66558.0
2018-02-23 13:15:00,30.58,30.68,30.57,30.65,76369.0,22.0347,22.1068,22.0275,22.0852,76369.0
2018-02-23 13:20:00,30.64,30.68,30.63,30.65,78467.0,22.078,22.1068,22.0708,22.0852,78467.0
2018-02-23 13:25:00,30.66,30.66,30.56,30.59,41468.0,22.0924,22.0924,22.0203,22.0419,41468.0
2018-02-23 13:30:00,30.59,30.69,30.55,30.68,63732.0,22.0419,22.114,22.0131,22.1068,63732.0
2018-02-23 13:35:00,30.69,30.73,30.62,30.72,50705.0,22.114,22.1428,22.0636,22.1356,50705.0
2018-02-23 13:40:00,30.73,30.79,30.72,30.73,250985.0,22.1428,22.1861,22.1356,22.1428,250985.0
2018-02-23 13:45:00,30.73,30.74,30.67,30.72,44307.0,22.1428,22.15,22.0996,22.1356,44307.0
2018-02-23 13:50:00,30.73,30.73,30.66,30.67,38095.0,22.1428,22.1428,22.0924,22.0996,38095.0
2018-02-23 13:55:00,30.67,30.74,30.66,30.73,54157.0,22.0996,22.15,22.0924,22.1428,54157.0
2018-02-23 14:00:00,30.73,30.75,30.7,30.71,47394.0,22.1428,22.1572,22.1212,22.1284,47394.0
2018-02-23 14:05:00,30.71,30.82,30.71,30.82,117089.0,22.1284,22.2077,22.1284,22.2077,117089.0
2018-02-23 14:10:00,30.82,30.89,30.8,30.81,113644.0,22.2077,22.2581,22.1933,22.2005,113644.0
2018-02-23 14:15:00,30.8,30.81,30.75,30.76,50836.0,22.1933,22.2005,22.1572,22.1644,50836.0
2018-02-23 14:20:00,30.75,30.84,30.73,30.83,62835.0,22.1572,22.2221,22.1428,22.2149,62835.0
2018-02-23 14:25:00,30.83,30.9,30.81,30.88,109069.0,22.2149,22.2653,22.2005,22.2509,109069.0
2018-02-23 14:30:00,30.88,30.98,30.88,30.96,104105.0,22.2509,22.323,22.2509,22.3085,104105.0
2018-02-23 14:35:00,30.96,30.99,30.91,30.99,80560.0,22.3085,22.3302,22.2725,22.3302,80560.0
2018-02-23 14:40:00,30.99,31.04,30.97,31.01,68272.0,22.3302,22.3662,22.3158,22.3446,68272.0
2018-02-23 14:45:00,31.01,31.08,30.99,31.08,76613.0,22.3446,22.395,22.3302,22.395,76613.0
2018-02-23 14:50:00,31.08,31.15,31.07,31.13,145732.0,22.395,22.4455,22.3878,22.431,145732.0
2018-02-23 14:55:00,31.12,31.14,31.08,31.13,108049.0,22.4238,22.4382,22.395,22.431,108049.0
2018-02-23 15:00:00,31.14,31.33,31.13,31.29,385777.0,22.4382,22.5752,22.431,22.5463,385777.0
2018-02-23 15:05:00,31.29,31.36,31.28,31.34,144459.0,22.5463,22.5968,22.5391,22.5824,144459.0
2018-02-23 15:10:00,31.34,31.39,31.28,31.29,133758.0,22.5824,22.6184,22.5391,22.5463,133758.0
2018-02-23 15:15:00,31.29,31.32,31.21,31.29,193605.0,22.5463,22.5679,22.4887,22.5463,193605.0
2018-02-23 15:20:00,31.3,31.36,31.29,31.34,122058.0,22.5535,22.5968,22.5463,22.5824,122058.0
2018-02-23 15:25:00,31.34,31.42,31.3,31.35,183708.0,22.5824,22.64,22.5535,22.5896,183708.0
2018-02-23 15:30:00,31.35,31.37,31.28,31.31,182089.0,22.5896,22.604,22.5391,22.5607,182089.0
2018-02-23 15:35:00,31.31,31.39,31.31,31.36,212830.0,22.5607,22.6184,22.5607,22.5968,212830.0
2018-02-23 15:40:00,31.36,31.43,31.35,31.43,182032.0,22.5968,22.6472,22.5896,22.6472,182032.0
2018-02-23 15:45:00,31.42,31.42,31.31,31.35,325267.0,22.64,22.64,22.5607,22.5896,325267.0
2018-02-23 15:50:00,31.35,31.4,31.35,31.38,358178.0,22.5896,22.6256,22.5896,22.6112,358178.0
2018-02-23 15:55:00,31.38,31.46,31.37,31.43,679991.0,22.6112,22.6688,22.604,22.6472,679991.0
2018-02-26 09:30:00,31.54,31.63,31.28,31.44,253780.0,22.7265,22.7913,22.5391,22.6544,253780.0
2018-02-26 09:35:00,31.46,31.48,31.28,31.36,173028.0,22.6688,22.6832,22.5391,22.5968,173028.0
2018-02-26 09:40:00,31.36,31.38,31.23,31.31,150474.0,22.5968,22.6112,22.5031,22.5607,150474.0
2018-02-26 09:45:00,31.33,31.33,31.16,31.2,125861.0,22.5752,22.5752,22.4527,22.4815,125861.0
2018-02-26 09:50:00,31.19,31.27,31.07,31.09,115275.0,22.4743,22.5319,22.3878,22.4022,115275.0
2018-02-26 09:55:00,31.08,31.1,30.94,31.01,152896.0,22.395,22.4094,22.2941,22.3446,152896.0
2018-02-26 10:00:00,31.02,31.06,30.95,30.98,137623.0,22.3518,22.3806,22.3013,22.323,137623.0
2018-02-26 10:05:00,30.98,31.09,30.96,30.98,151885.0,22.323,22.4022,22.3085,22.323,151885.0
2018-02-26 10:10:00,30.99,31.07,30.95,30.99,113560.0,22.3302,22.3878,22.3013,22.3302,113560.0
2018-02-26 10:15:00,31.0,31.07,30.87,31.05,192139.0,22.3374,22.3878,22.2437,22.3734,192139.0
2018-02-26 10:20:00,31.05,31.06,30.88,30.88,115843.0,22.3734,22.3806,22.2509,22.2509,115843.0
2018-02-26 10:25:00,30.9,30.92,30.78,30.82,96999.0,22.2653,22.2797,22.1788,22.2077,96999.0
2018-02-26 10:30:00,30.82,30.89,30.73,30.89,277175.0,22.2077,22.2581,22.1428,22.2581,277175.0
2018-02-26 10:35:00,30.9,31.04,30.87,31.03,267331.0,22.2653,22.3662,22.2437,22.359,267331.0
2018-02-26 10:40:00,31.02,31.22,30.97,31.21,184056.0,22.3518,22.4959,22.3158,22.4887,184056.0
2018-02-26 10:45:00,31.21,31.33,31.18,31.3,178788.0,22.4887,22.5752,22.4671,22.5535,178788.0
2018-02-26 10:50:00,31.3,31.34,31.23,31.33,106662.0,22.5535,22.5824,22.5031,22.5752,106662.0
2018-02-26 10:55:00,31.33,31.35,31.25,31.32,142594.0,22.5752,22.5896,22.5175,22.5679,142594.0
2018-02-26 11:00:00,31.32,31.39,31.31,31.33,157208.0,22.5679,22.6184,22.5607,22.5752,157208.0
2018-02-26 11:05:00,31.33,31.44,31.31,31.34,153921.0,22.5752,22.6544,22.5607,22.5824,153921.0
2018-02-26 11:10:00,31.35,31.38,31.19,31.23,140068.0,22.5896,22.6112,22.4743,22.5031,140068.0
2018-02-26 11:15:00,31.24,31.3,31.14,31.3,143747.0,22.5103,22.5535,22.4382,22.5535,143747.0
2018-02-26 11:20:00,31.3,31.38,31.27,31.38,180585.0,22.5535,22.6112,22.5319,22.6112,180585.0
2018-02-26 11:25:00,31.39,31.51,31.36,31.49,133347.0,22.6184,22.7049,22.5968,22.6904,133347.0
2018-02-26 11:30:00,31.49,31.5,31.41,31.41,74122.0,22.6904,22.6977,22.6328,22.6328,74122.0
2018-02-26 11:35:00,31.41,31.45,31.41,31.43,62145.0,22.6328,22.6616,22.6328,22.6472,62145.0
2018-02-26 11:40:00,31.44,31.44,31.35,31.37,81711.0,22.6544,22.6544,22.5896,22.604,81711.0
2018-02-26 11:45:00,31.38,31.4,31.27,31.27,77403.0,22.6112,22.6256,22.5319,22.5319,77403.0
2018-02-26 11:50:00,31.27,31.32,31.22,31.3,92744.0,22.5319,22.5679,22.4959,22.5535,92744.0
2018-02-26 11:55:00,31.29,31.35,31.27,31.31,94869.0,22.5463,22.5896,22.5319,22.5607,94869.0
2018-02-26 12:00:00,31.31,31.43,31.29,31.38,75235.0,22.5607,22.6472,22.5463,22.6112,75235.0
2018-02-26 12:05:00,31.39,31.47,31.34,31.44,48336.0,22.6184,22.676,22.5824,22.6544,48336.0
2018-02-26 12:10:00,31.45,31.5,31.42,31.48,118183.0,22.6616,22.6977,22.64,22.6832,118183.0
2018-02-26 12:15:00,31.47,31.57,31.47,31.55,123914.0,22.676,22.7481,22.676,22.7337,123914.0
2018-02-26 12:20:00,31.55,31.58,31.48,31.57,111221.0,22.7337,22.7553,22.6832,22.7481,111221.0
2018-02-26 12:25:00,31.58,31.61,31.53,31.54,101556.0,22.7553,22.7769,22.7193,22.7265,101556.0
2018-02-26 12:30:00,31.55,31.57,31.5,31.55,82692.0,22.7337,22.7481,22.6977,22.7337,82692.0
2018-02-26 12:35:00,31.56,31.61,31.52,31.61,110976.0,22.7409,22.7769,22.7121,22.7769,110976.0
2018-02-26 12:40:00,31.6,31.68,31.56,31.64,175138.0,22.7697,22.8274,22.7409,22.7985,175138.0
2018-02-26 12:45:00,31.64,31.79,31.59,31.77,167543.0,22.7985,22.9066,22.7625,22.8922,167543.0
2018-02-26 12:50:00,31.77,31.78,31.68,31.76,109076.0,22.8922,22.8994,22.8274,22.885,109076.0
2018-02-26 12:55:00,31.76,31.83,31.75,31.8,144867.0,22.885,22.9354,22.8778,22.9138,144867.0
2018-02-26 13:00:00,31.79,31.9,31.77,31.87,133000.0,22.9066,22.9859,22.8922,22.9643,133000.0
2018-02-26 13:05:00,31.86,31.92,31.8,31.89,142968.0,22.9571,23.0003,22.9138,22.9787,142968.0
2018-02-26 13:10:00,31.89,31.89,31.76,31.79,126455.0,22.9787,22.9787,22.885,22.9066,126455.0
2018-02-26 13:15:00,31.79,31.81,31.73,31.8,125613.0,22.9066,22.921,22.8634,22.9138,125613.0
2018-02-26 13:20:00,31.8,31.84,31.73,31.81,77456.0,22.9138,22.9426,22.8634,22.921,77456.0
2018-02-26 13:25:00,31.81,31.82,31.75,31.79,53317.0,22.921,22.9282,22.8778,22.9066,53317.0
2018-02-26 13:30:00,31.8,31.89,31.76,31.87,91720.0,22.9138,22.9787,22.885,22.9643,91720.0
2018-02-26 13:35:00,31.88,31.95,31.85,31.93,98704.0,22.9715,23.0219,22.9498,23.0075,98704.0
2018-02-26 13:40:00,31.94,31.98,31.93,31.95,65074.0,23.0147,23.0435,23.0075,23.0219,65074.0
2018-02-26 13:45:00,31.96,31.97,31.86,31.86,114406.0,23.0291,23.0363,22.9571,22.9571,114406.0
2018-02-26 13:50:00,31.86,31.87,31.82,31.84,102106.0,22.9571,22.9643,22.9282,22.9426,102106.0
2018-02-26 13:55:00,31.84,31.85,31.78,31.8,116452.0,22.9426,22.9498,22.8994,22.9138,116452.0
2018-02-26 14:00:00,31.81,31.81,31.7,31.72,89233.0,22.921,22.921,22.8418,22.8562,89233.0
2018-02-26 14:05:00,31.73,31.8,31.71,31.78,85466.0,22.8634,22.9138,22.849,22.8994,85466.0
2018-02-26 14:10:00,31.79,31.8,31.65,31.67,123786.0,22.9066,22.9138,22.8057,22.8201,123786.0
2018-02-26 14:15:00,31.66,31.67,31.61,31.62,91691.0,22.8129,22.8201,22.7769,22.7841,91691.0
2018-02-26 14:20:00,31.61,31.7,31.6,31.7,63531.0,22.7769,22.8418,22.7697,22.8418,63531.0
2018-02-26 14:25:00,31.69,31.76,31.69,31.73,70945.0,22.8346,22.885,22.8346,22.8634,70945.0
2018-02-26 14:30:00,31.73,31.74,31.64,31.69,77646.0,22.8634,22.8706,22.7985,22.8346,77646.0
2018-02-26 14:35:00,31.69,31.73,31.66,31.67,66388.0,22.8346,22.8634,22.8129,22.8201,66388.0
2018-02-26 14:40:00,31.67,31.69,31.65,31.65,50361.0,22.8201,22.8346,22.8057,22.8057,50361.0
2018-02-26 14:45:00,31.64,31.67,31.62,31.64,52419.0,22.7985,22.8201,22.7841,22.7985,52419.0
2018-02-26 14:50:00,31.63,31.65,31.6,31.64,49940.0,22.7913,22.8057,22.7697,22.7985,49940.0
2018-02-26 14:55:00,31.64,31.65,31.52,31.53,85508.0,22.7985,22.8057,22.7121,22.7193,85508.0
2018-02-26 15:00:00,31.53,31.53,31.48,31.5,154154.0,22.7193,22.7193,22.6832,22.6977,154154.0
2018-02-26 15:05:00,31.5,31.58,31.46,31.57,97863.0,22.6977,22.7553,22.6688,22.7481,97863.0
2018-02-26 15:10:00,31.58,31.59,31.55,31.55,69622.0,22.7553,22.7625,22.7337,22.7337,69622.0
2018-02-26 15:15:00,31.55,31.57,31.51,31.55,76016.0,22.7337,22.7481,22.7049,22.7337,76016.0
2018-02-26 15:20:00,31.55,31.64,31.54,31.63,75918.0,22.7337,22.7985,22.7265,22.7913,75918.0
2018-02-26 15:25:00,31.63,31.65,31.6,31.64,90372.0,22.7913,22.8057,22.7697,22.7985,90372.0
2018-02-26 15:30:00,31.64,31.67,31.6,31.67,114206.0,22.7985,22.8201,22.7697,22.8201,114206.0
2018-02-26 15:35:00,31.66,31.71,31.63,31.65,145692.0,22.8129,22.849,22.7913,22.8057,145692.0
2018-02-26 15:40:00,31.66,31.66,31.6,31.6,265321.0,22.8129,22.8129,22.7697,22.7697,265321.0
2018-02-26 15:45:00,31.6,31.61,31.55,31.6,242821.0,22.7697,22.7769,22.7337,22.7697,242821.0
2018-02-26 15:50:00,31.59,31.64,31.59,31.64,242078.0,22.7625,22.7985,22.7625,22.7985,242078.0
2018-02-26 15:55:00,31.63,31.69,31.61,31.62,644135.0,22.7913,22.8346,22.7769,22.7841,644135.0
2018-02-27 09:30:00,31.42,31.61,31.39,31.41,165355.0,22.64,22.7769,22.6184,22.6328,165355.0
2018-02-27 09:35:00,31.41,31.65,31.39,31.62,108399.0,22.6328,22.8057,22.6184,22.7841,108399.0
2018-02-27 09:40:00,31.61,31.93,31.56,31.9,174245.0,22.7769,23.0075,22.7409,22.9859,174245.0
2018-02-27 09:45:00,31.89,32.13,31.86,32.12,185739.0,22.9787,23.1516,22.9571,23.1444,185739.0
2018-02-27 09:50:00,32.12,32.2,32.04,32.06,201892.0,23.1444,23.202,23.0868,23.1012,201892.0
2018-02-27 09:55:00,32.07,32.17,32.04,32.11,144314.0,23.1084,23.1804,23.0868,23.1372,144314.0
2018-02-27 10:00:00,32.11,32.31,32.1,32.23,145141.0,23.1372,23.2813,23.13,23.2237,145141.0
2018-02-27 10:05:00,32.22,32.25,32.1,32.2,152535.0,23.2165,23.2381,23.13,23.202,152535.0
2018-02-27 10:10:00,32.2,32.27,32.14,32.16,104904.0,23.202,23.2525,23.1588,23.1732,104904.0
2018-02-27 10:15:00,32.16,32.2,32.03,32.18,107172.0,23.1732,23.202,23.0795,23.1876,107172.0
2018-02-27 10:20:00,32.18,32.25,32.15,32.2,238989.0,23.1876,23.2381,23.166,23.202,238989.0
2018-02-27 10:25:00,32.2,32.2,32.04,32.08,140526.0,23.202,23.202,23.0868,23.1156,140526.0
2018-02-27 10:30:00,32.08,32.13,31.89,31.92,269152.0,23.1156,23.1516,22.9787,23.0003,269152.0
2018-02-27 10:35:00,31.92,32.0,31.92,31.95,246321.0,23.0003,23.0579,23.0003,23.0219,246321.0
2018-02-27 10:40:00,31.96,32.02,31.91,31.93,384178.0,23.0291,23.0723,22.9931,23.0075,384178.0
2018-02-27 10:45:00,31.93,31.95,31.81,31.83,149900.0,23.0075,23.0219,22.921,22.9354,149900.0
2018-02-27 10:50:00,31.83,31.94,31.8,31.93,104459.0,22.9354,23.0147,22.9138,23.0075,104459.0
2018-02-27 10:55:00,31.93,32.0,31.86,31.99,122162.0,23.0075,23.0579,22.9571,23.0507,122162.0
2018-02-27 11:00:00,31.99,32.2,31.96,32.18,221265.0,23.0507,23.202,23.0291,23.1876,221265.0
2018-02-27 11:05:00,32.19,32.24,32.08,32.16,181841.0,23.1948,23.2309,23.1156,23.1732,181841.0
2018-02-27 11:10:00,32.17,32.2,31.93,31.95,304673.0,23.1804,23.202,23.0075,23.0219,304673.0
2018-02-27 11:15:00,31.95,31.97,31.84,31.88,84356.0,23.0219,23.0363,22.9426,22.9715,84356.0
2018-02-27 11:20:00,31.88,31.91,31.76,31.88,61079.0,22.9715,22.9931,22.885,22.9715,61079.0
2018-02-27 11:25:00,31.87,31.93,31.83,31.84,70324.0,22.9643,23.0075,22.9354,22.9426,70324.0
2018-02-27 11:30:00,31.84,31.97,31.83,31.94,60498.0,22.9426,23.0363,22.9354,23.0147,60498.0
2018-02-27 11:35:00,31.93,31.95,31.81,31.86,83873.0,23.0075,23.0219,22.921,22.9571,83873.0
2018-02-27 11:40:00,31.86,31.88,31.78,31.8,94553.0,22.9571,22.9715,22.8994,22.9138,94553.0
2018-02-27 11:45:00,31.8,31.83,31.69,31.76,76441.0,22.9138,22.9354,22.8346,22.885,76441.0
2018-02-27 11:50:00,31.77,31.86,31.75,31.82,48864.0,22.8922,22.9571,22.8778,22.9282,48864.0
2018-02-27 11:55:00,31.83,31.88,31.8,31.88,63877.0,22.9354,22.9715,22.9138,22.9715,63877.0
2018-02-27 12:00:00,31.88,31.99,31.87,31.94,56239.0,22.9715,23.0507,22.9643,23.0147,56239.0
2018-02-27 12:05:00,31.94,31.98,31.87,31.93,54761.0,23.0147,23.0435,22.9643,23.0075,54761.0
2018-02-27 12:10:00,31.92,32.01,31.91,31.95,63247.0,23.0003,23.0651,22.9931,23.0219,63247.0
2018-02-27 12:15:00,31.96,32.03,31.94,32.0,84076.0,23.0291,23.0795,23.0147,23.0579,84076.0
2018-02-27 12:20:00,32.01,32.02,31.86,31.88,95542.0,23.0651,23.0723,22.9571,22.9715,95542.0
2018-02-27 12:25:00,31.87,32.02,31.86,31.99,52826.0,22.9643,23.0723,22.9571,23.0507,52826.0
2018-02-27 12:30:00,31.98,32.03,31.95,32.0,48472.0,23.0435,23.0795,23.0219,23.0579,48472.0
2018-02-27 12:35:00,32.0,32.11,31.98,32.09,101748.0,23.0579,23.1372,23.0435,23.1228,101748.0
2018-02-27 12:40:00,32.08,32.12,32.02,32.03,73747.0,23.1156,23.1444,23.0723,23.0795,73747.0
2018-02-27 12:45:00,32.04,32.16,32.04,32.16,37640.0,23.0868,23.1732,23.0868,23.1732,37640.0
2018-02-27 12:50:00,32.17,32.23,32.16,32.18,38758.0,23.1804,23.2237,23.1732,23.1876,38758.0
2018-02-27 12:55:00,32.18,32.22,32.16,32.19,57009.0,23.1876,23.2165,23.1732,23.1948,57009.0
2018-02-27 13:00:00,32.2,32.25,32.18,32.25,40148.0,23.202,23.2381,23.1876,23.2381,40148.0
2018-02-27 13:05:00,32.25,32.27,32.15,32.16,71145.0,23.2381,23.2525,23.166,23.1732,71145.0
2018-02-27 13:10:00,32.16,32.23,32.13,32.2,41195.0,23.1732,23.2237,23.1516,23.202,41195.0
2018-02-27 13:15:00,32.21,32.3,32.2,32.28,62692.0,23.2092,23.2741,23.202,23.2597,62692.0
2018-02-27 13:20:00,32.28,32.32,32.21,32.22,82438.0,23.2597,23.2885,23.2092,23.2165,82438.0
2018-02-27 13:25:00,32.21,32.28,32.18,32.26,40668.0,23.2092,23.2597,23.1876,23.2453,40668.0
2018-02-27 13:30:00,32.27,32.3,32.22,32.22,92894.0,23.2525,23.2741,23.2165,23.2165,92894.0
2018-02-27 13:35:00,32.22,32.36,32.22,32.34,96114.0,23.2165,23.3173,23.2165,23.3029,96114.0
2018-02-27 13:40:00,32.33,32.35,32.2,32.22,66554.0,23.2957,23.3101,23.202,23.2165,66554.0
2018-02-27 13:45:00,32.23,32.33,32.22,32.26,57656.0,23.2237,23.2957,23.2165,23.2453,57656.0
2018-02-27 13:50:00,32.27,32.29,32.21,32.23,62584.0,23.2525,23.2669,23.2092,23.2237,62584.0
2018-02-27 13:55:00,32.22,32.27,32.17,32.19,56735.0,23.2165,23.2525,23.1804,23.1948,56735.0
2018-02-27 14:00:00,32.2,32.22,32.12,32.19,80929.0,23.202,23.2165,23.1444,23.1948,80929.0
2018-02-27 14:05:00,32.19,32.25,32.16,32.2,95644.0,23.1948,23.2381,23.1732,23.202,95644.0
2018-02-27 14:10:00,32.19,32.22,32.18,32.18,57828.0,23.1948,23.2165,23.1876,23.1876,57828.0
2018-02-27 14:15:00,32.18,32.23,32.15,32.19,54171.0,23.1876,23.2237,23.166,23.1948,54171.0
2018-02-27 14:20:00,32.2,32.26,32.17,32.25,122129.0,23.202,23.2453,23.1804,23.2381,122129.0
2018-02-27 14:25:00,32.25,32.39,32.25,32.39,110930.0,23.2381,23.3389,23.2381,23.3389,110930.0
2018-02-27 14:30:00,32.37,32.46,32.34,32.45,105682.0,23.3245,23.3894,23.3029,23.3822,105682.0
2018-02-27 14:35:00,32.45,32.48,32.34,32.34,79332.0,23.3822,23.4038,23.3029,23.3029,79332.0
2018-02-27 14:40:00,32.35,32.35,32.23,32.25,50324.0,23.3101,23.3101,23.2237,23.2381,50324.0
2018-02-27 14:45:00,32.26,32.26,32.15,32.22,64179.0,23.2453,23.2453,23.166,23.2165,64179.0
2018-02-27 14:50:00,32.21,32.29,32.21,32.29,98135.0,23.2092,23.2669,23.2092,23.2669,98135.0
2018-02-27 14:55:00,32.29,32.35,32.29,32.33,136385.0,23.2669,23.3101,23.2669,23.2957,136385.0
2018-02-27 15:00:00,32.32,32.33,32.22,32.22,82518.0,23.2885,23.2957,23.2165,23.2165,82518.0
2018-02-27 15:05:00,32.21,32.22,32.14,32.15,96495.0,23.2092,23.2165,23.1588,23.166,96495.0
2018-02-27 15:10:00,32.14,32.19,32.12,32.12,173154.0,23.1588,23.1948,23.1444,23.1444,173154.0
2018-02-27 15:15:00,32.13,32.15,32.01,32.11,131742.0,23.1516,23.166,23.0651,23.1372,131742.0
2018-02-27 15:20:00,32.11,32.15,32.04,32.08,99482.0,23.1372,23.166,23.0868,23.1156,99482.0
2018-02-27 15:25:00,32.09,32.1,32.01,32.01,139406.0,23.1228,23.13,23.0651,23.0651,139406.0
2018-02-27 15:30:00,32.02,32.11,32.01,32.07,116519.0,23.0723,23.1372,23.0651,23.1084,116519.0
2018-02-27 15:35:00,32.06,32.09,32.0,32.04,113248.0,23.1012,23.1228,23.0579,23.0868,113248.0
2018-02-27 15:40:00,32.04,32.06,31.97,32.0,164726.0,23.0868,23.1012,23.0363,23.0579,164726.0
2018-02-27 15:45:00,32.0,32.02,31.95,32.01,150388.0,23.0579,23.0723,23.0219,23.0651,150388.0
2018-02-27 15:50:00,32.01,32.02,31.94,31.96,214226.0,23.0651,23.0723,23.0147,23.0291,214226.0
2018-02-27 15:55:00,31.95,31.96,31.86,31.86,556312.0,23.0219,23.0291,22.9571,22.9571,556312.0
2018-02-28 09:30:00,31.92,32.19,31.83,31.96,166916.0,23.0003,23.1948,22.9354,23.0291,166916.0
2018-02-28 09:35:00,31.95,31.96,31.73,31.91,174109.0,23.0219,23.0291,22.8634,22.9931,174109.0
2018-02-28 09:40:00,31.92,31.98,31.67,31.74,120703.0,23.0003,23.0435,22.8201,22.8706,120703.0
2018-02-28 09:45:00,31.73,31.86,31.7,31.72,218423.0,22.8634,22.9571,22.8418,22.8562,218423.0
2018-02-28 09:50:00,31.71,31.85,31.66,31.84,99318.0,22.849,22.9498,22.8129,22.9426,99318.0
2018-02-28 09:55:00,31.84,32.06,31.82,32.05,173829.0,22.9426,23.1012,22.9282,23.094,173829.0
2018-02-28 10:00:00,32.05,32.14,32.0,32.08,127167.0,23.094,23.1588,23.0579,23.1156,127167.0
2018-02-28 10:05:00,32.08,32.08,31.83,31.83,193500.0,23.1156,23.1156,22.9354,22.9354,193500.0
2018-02-28 10:10:00,31.83,31.97,31.76,31.82,145564.0,22.9354,23.0363,22.885,22.9282,145564.0
2018-02-28 10:15:00,31.82,31.86,31.74,31.75,119477.0,22.9282,22.9571,22.8706,22.8778,119477.0
2018-02-28 10:20:00,31.76,31.76,31.58,31.7,231158.0,22.885,22.885,22.7553,22.8418,231158.0
2018-02-28 10:25:00,31.7,31.74,31.52,31.52,110844.0,22.8418,22.8706,22.7121,22.7121,110844.0
2018-02-28 10:30:00,31.51,31.57,31.36,31.45,136399.0,22.7049,22.7481,22.5968,22.6616,136399.0
2018-02-28 10:35:00,31.46,31.49,31.4,31.45,66468.0,22.6688,22.6904,22.6256,22.6616,66468.0
2018-02-28 10:40:00,31.44,31.49,31.38,31.46,110212.0,22.6544,22.6904,22.6112,22.6688,110212.0
2018-02-28 10:45:00,31.46,31.49,31.41,31.47,134711.0,22.6688,22.6904,22.6328,22.676,134711.0
2018-02-28 10:50:00,31.46,31.46,31.33,31.4,84024.0,22.6688,22.6688,22.5752,22.6256,84024.0
2018-02-28 10:55:00,31.39,31.42,31.29,31.35,101799.0,22.6184,22.64,22.5463,22.5896,101799.0
2018-02-28 11:00:00,31.35,31.45,31.3,31.45,80160.0,22.5896,22.6616,22.5535,22.6616,80160.0
2018-02-28 11:05:00,31.44,31.55,31.44,31.5,94355.0,22.6544,22.7337,22.6544,22.6977,94355.0
2018-02-28 11:10:00,31.5,31.5,31.34,31.37,155760.0,22.6977,22.6977,22.5824,22.604,155760.0
2018-02-28 11:15:00,31.36,31.47,31.34,31.46,275227.0,22.5968,22.676,22.5824,22.6688,275227.0
2018-02-28 11:20:00,31.45,31.46,31.3,31.4,110242.0,22.6616,22.6688,22.5535,22.6256,110242.0
2018-02-28 11:25:00,31.4,31.53,31.39,31.52,81852.0,22.6256,22.7193,22.6184,22.7121,81852.0
2018-02-28 11:30:00,31.51,31.62,31.49,31.62,74801.0,22.7049,22.7841,22.6904,22.7841,74801.0
2018-02-28 11:35:00,31.62,31.72,31.59,31.69,75019.0,22.7841,22.8562,22.7625,22.8346,75019.0
2018-02-28 11:40:00,31.69,31.89,31.67,31.86,272496.0,22.8346,22.9787,22.8201,22.9571,272496.0
2018-02-28 11:45:00,31.86,31.86,31.65,31.68,114218.0,22.9571,22.9571,22.8057,22.8274,114218.0
2018-02-28 11:50:00,31.68,31.69,31.61,31.66,122192.0,22.8274,22.8346,22.7769,22.8129,122192.0
2018-02-28 11:55:00,31.65,31.77,31.62,31.77,49960.0,22.8057,22.8922,22.7841,22.8922,49960.0
2018-02-28 12:00:00,31.78,31.82,31.73,31.81,99015.0,22.8994,22.9282,22.8634,22.921,99015.0
2018-02-28 12:05:00,31.81,31.9,31.79,31.81,102388.0,22.921,22.9859,22.9066,22.921,102388.0
2018-02-28 12:10:00,31.8,31.8,31.73,31.75,61695.0,22.9138,22.9138,22.8634,22.8778,61695.0
2018-02-28 12:15:00,31.76,31.79,31.56,31.58,102973.0,22.885,22.9066,22.7409,22.7553,102973.0
2018-02-28 12:20:00,31.58,31.62,31.53,31.6,102243.0,22.7553,22.7841,22.7193,22.7697,102243.0
2018-02-28 12:25:00,31.6,31.63,31.5,31.5,138202.0,22.7697,22.7913,22.6977,22.6977,138202.0
2018-02-28 12:30:00,31.5,31.57,31.45,31.45,87489.0,22.6977,22.7481,22.6616,22.6616,87489.0
2018-02-28 12:35:00,31.45,31.55,31.45,31.51,69782.0,22.6616,22.7337,22.6616,22.7049,69782.0
2018-02-28 12:40:00,31.51,31.51,31.41,31.46,60403.0,22.7049,22.7049,22.6328,22.6688,60403.0
2018-02-28 12:45:00,31.46,31.63,31.46,31.6,100694.0,22.6688,22.7913,22.6688,22.7697,100694.0
2018-02-28 12:50:00,31.6,31.72,31.59,31.69,113255.0,22.7697,22.8562,22.7625,22.8346,113255.0
2018-02-28 12:55:00,31.68,31.68,31.55,31.59,313965.0,22.8274,22.8274,22.7337,22.7625,313965.0
2018-02-28 13:00:00,31.59,31.6,31.49,31.51,128646.0,22.7625,22.7697,22.6904,22.7049,128646.0
2018-02-28 13:05:00,31.51,31.57,31.39,31.42,79700.0,22.7049,22.7481,22.6184,22.64,79700.0
2018-02-28 13:10:00,31.42,31.46,31.37,31.38,98414.0,22.64,22.6688,22.604,22.6112,98414.0
2018-02-28 13:15:00,31.37,31.46,31.37,31.41,246170.0,22.604,22.6688,22.604,22.6328,246170.0
2018-02-28 13:20:00,31.41,31.43,31.3,31.33,93271.0,22.6328,22.6472,22.5535,22.5752,93271.0
2018-02-28 13:25:00,31.33,31.38,31.23,31.25,97406.0,22.5752,22.6112,22.5031,22.5175,97406.0
2018-02-28 13:30:00,31.25,31.28,31.2,31.26,136833.0,22.5175,22.5391,22.4815,22.5247,136833.0
2018-02-28 13:35:00,31.27,31.3,31.13,31.16,80016.0,22.5319,22.5535,22.431,22.4527,80016.0
2018-02-28 13:40:00,31.15,31.23,31.09,31.21,154626.0,22.4455,22.5031,22.4022,22.4887,154626.0
2018-02-28 13:45:00,31.2,31.23,31.02,31.05,96256.0,22.4815,22.5031,22.3518,22.3734,96256.0
2018-02-28 13:50:00,31.05,31.08,30.99,31.07,109506.0,22.3734,22.395,22.3302,22.3878,109506.0
2018-02-28 13:55:00,31.06,31.15,31.05,31.11,98892.0,22.3806,22.4455,22.3734,22.4166,98892.0
2018-02-28 14:00:00,31.11,31.17,31.09,31.17,112662.0,22.4166,22.4599,22.4022,22.4599,112662.0
2018-02-28 14:05:00,31.16,31.17,31.03,31.04,94412.0,22.4527,22.4599,22.359,22.3662,94412.0
2018-02-28 14:10:00,31.03,31.08,30.96,31.07,97914.0,22.359,22.395,22.3085,22.3878,97914.0
2018-02-28 14:15:00,31.08,31.09,31.01,31.02,73395.0,22.395,22.4022,22.3446,22.3518,73395.0
2018-02-28 14:20:00,31.02,31.06,30.99,31.02,106043.0,22.3518,22.3806,22.3302,22.3518,106043.0
2018-02-28 14:25:00,31.03,31.06,30.96,31.01,101024.0,22.359,22.3806,22.3085,22.3446,101024.0
2018-02-28 14:30:00,31.02,31.02,30.97,30.99,93382.0,22.3518,22.3518,22.3158,22.3302,93382.0
2018-02-28 14:35:00,30.99,31.09,30.99,31.04,109747.0,22.3302,22.4022,22.3302,22.3662,109747.0
2018-02-28 14:40:00,31.04,31.11,31.02,31.08,86147.0,22.3662,22.4166,22.3518,22.395,86147.0
2018-02-28 14:45:00,31.08,31.11,31.05,31.06,59810.0,22.395,22.4166,22.3734,22.3806,59810.0
2018-02-28 14:50:00,31.06,31.07,31.0,31.03,86367.0,22.3806,22.3878,22.3374,22.359,86367.0
2018-02-28 14:55:00,31.02,31.06,31.0,31.04,87652.0,22.3518,22.3806,22.3374,22.3662,87652.0
2018-02-28 15:00:00,31.04,31.08,31.01,31.04,122339.0,22.3662,22.395,22.3446,22.3662,122339.0
2018-02-28 15:05:00,31.04,31.1,30.99,31.1,102431.0,22.3662,22.4094,22.3302,22.4094,102431.0
2018-02-28 15:10:00,31.1,31.1,30.99,31.02,83544.0,22.4094,22.4094,22.3302,22.3518,83544.0
2018-02-28 15:15:00,31.03,31.03,30.86,30.86,144742.0,22.359,22.359,22.2365,22.2365,144742.0
2018-02-28 15:20:00,30.86,30.89,30.76,30.79,128355.0,22.2365,22.2581,22.1644,22.1861,128355.0
2018-02-28 15:25:00,30.79,30.91,30.76,30.87,145096.0,22.1861,22.2725,22.1644,22.2437,145096.0
2018-02-28 15:30:00,30.86,30.92,30.82,30.89,190553.0,22.2365,22.2797,22.2077,22.2581,190553.0
2018-02-28 15:35:00,30.89,30.96,30.87,30.95,144119.0,22.2581,22.3085,22.2437,22.3013,144119.0
2018-02-28 15:40:00,30.94,30.95,30.81,30.88,231339.0,22.2941,22.3013,22.2005,22.2509,231339.0
2018-02-28 15:45:00,30.87,30.88,30.71,30.72,295541.0,22.2437,22.2509,22.1284,22.1356,295541.0
2018-02-28 15:50:00,30.72,30.76,30.68,30.69,340398.0,22.1356,22.1644,22.1068,22.114,340398.0
2018-02-28 15:55:00,30.7,30.77,30.66,30.67,1139148.0,22.1212,22.1716,22.0924,22.0996,1139148.0
2018-03-01 09:30:00,30.66,31.03,30.61,30.89,215458.0,22.0924,22.359,22.0564,22.2581,215458.0
2018-03-01 09:35:00,30.86,30.95,30.79,30.84,111433.0,22.2365,22.3013,22.1861,22.2221,111433.0
2018-03-01 09:40:00,30.85,30.95,30.78,30.81,161514.0,22.2293,22.3013,22.1788,22.2005,161514.0
2018-03-01 09:45:00,30.82,30.99,30.82,30.91,106397.0,22.2077,22.3302,22.2077,22.2725,106397.0
2018-03-01 09:50:00,30.91,31.02,30.78,30.84,115159.0,22.2725,22.3518,22.1788,22.2221,115159.0
2018-03-01 09:55:00,30.83,30.83,30.63,30.72,171152.0,22.2149,22.2149,22.0708,22.1356,171152.0
2018-03-01 10:00:00,30.71,31.06,30.67,31.06,92496.0,22.1284,22.3806,22.0996,22.3806,92496.0
2018-03-01 10:05:00,31.07,31.24,31.03,31.18,99861.0,22.3878,22.5103,22.359,22.4671,99861.0
2018-03-01 10:10:00,31.17,31.19,31.08,31.14,89948.0,22.4599,22.4743,22.395,22.4382,89948.0
2018-03-01 10:15:00,31.14,31.22,31.07,31.14,79293.0,22.4382,22.4959,22.3878,22.4382,79293.0
2018-03-01 10:20:00,31.13,31.15,31.01,31.06,60329.0,22.431,22.4455,22.3446,22.3806,60329.0
2018-03-01 10:25:00,31.07,31.08,30.98,31.07,65020.0,22.3878,22.395,22.323,22.3878,65020.0
2018-03-01 10:30:00,31.08,31.34,31.07,31.32,87469.0,22.395,22.5824,22.3878,22.5679,87469.0
2018-03-01 10:35:00,31.33,31.39,31.26,31.34,86298.0,22.5752,22.6184,22.5247,22.5824,86298.0
2018-03-01 10:40:00,31.35,31.45,31.23,31.26,66994.0,22.5896,22.6616,22.5031,22.5247,66994.0
2018-03-01 10:45:00,31.26,31.35,31.25,31.26,45857.0,22.5247,22.5896,22.5175,22.5247,45857.0
2018-03-01 10:50:00,31.27,31.3,31.22,31.3,41583.0,22.5319,22.5535,22.4959,22.5535,41583.0
2018-03-01 10:55:00,31.3,31.3,31.15,31.18,387551.0,22.5535,22.5535,22.4455,22.4671,387551.0
2018-03-01 11:00:00,31.18,31.24,31.12,31.2,127561.0,22.4671,22.5103,22.4238,22.4815,127561.0
2018-03-01 11:05:00,31.2,31.25,31.15,31.24,92875.0,22.4815,22.5175,22.4455,22.5103,92875.0
2018-03-01 11:10:00,31.24,31.24,31.04,31.09,57776.0,22.5103,22.5103,22.3662,22.4022,57776.0
2018-03-01 11:15:00,31.09,31.24,31.07,31.24,73302.0,22.4022,22.5103,22.3878,22.5103,73302.0
2018-03-01 11:20:00,31.24,31.37,31.21,31.35,92008.0,22.5103,22.604,22.4887,22.5896,92008.0
2018-03-01 11:25:00,31.34,31.37,31.19,31.27,44687.0,22.5824,22.604,22.4743,22.5319,44687.0
2018-03-01 11:30:00,31.28,31.44,31.27,31.42,83219.0,22.5391,22.6544,22.5319,22.64,83219.0
2018-03-01 11:35:00,31.43,31.47,31.34,31.38,77530.0,22.6472,22.676,22.5824,22.6112,77530.0
2018-03-01 11:40:00,31.39,31.48,31.37,31.46,57639.0,22.6184,22.6832,22.604,22.6688,57639.0
2018-03-01 11:45:00,31.46,31.48,31.38,31.38,43970.0,22.6688,22.6832,22.6112,22.6112,43970.0
2018-03-01 11:50:00,31.38,31.47,31.34,31.44,39193.0,22.6112,22.676,22.5824,22.6544,39193.0
2018-03-01 11:55:00,31.44,31.44,31.28,31.29,43126.0,22.6544,22.6544,22.5391,22.5463,43126.0
2018-03-01 12:00:00,31.3,31.32,31.23,31.26,49137.0,22.5535,22.5679,22.5031,22.5247,49137.0
2018-03-01 12:05:00,31.26,31.34,31.26,31.33,55417.0,22.5247,22.5824,22.5247,22.5752,55417.0
2018-03-01 12:10:00,31.32,31.32,31.19,31.19,38843.0,22.5679,22.5679,22.4743,22.4743,38843.0
2018-03-01 12:15:00,31.19,31.22,31.14,31.15,32941.0,22.4743,22.4959,22.4382,22.4455,32941.0
2018-03-01 12:20:00,31.14,31.15,31.08,31.11,27397.0,22.4382,22.4455,22.395,22.4166,27397.0
2018-03-01 12:25:00,31.11,31.19,31.08,31.15,48307.0,22.4166,22.4743,22.395,22.4455,48307.0
2018-03-01 12:30:00,31.15,31.15,31.04,31.1,44970.0,22.4455,22.4455,22.3662,22.4094,44970.0
2018-03-01 12:35:00,31.1,31.17,31.09,31.16,43842.0,22.4094,22.4599,22.4022,22.4527,43842.0
2018-03-01 12:40:00,31.16,31.21,31.09,31.18,54908.0,22.4527,22.4887,22.4022,22.4671,54908.0
2018-03-01 12:45:00,31.18,31.23,31.12,31.22,40125.0,22.4671,22.5031,22.4238,22.4959,40125.0
2018-03-01 12:50:00,31.23,31.23,31.09,31.12,36000.0,22.5031,22.5031,22.4022,22.4238,36000.0
2018-03-01 12:55:00,31.12,31.12,30.99,31.02,50404.0,22.4238,22.4238,22.3302,22.3518,50404.0
2018-03-01 13:00:00,31.01,31.04,30.88,30.92,63447.0,22.3446,22.3662,22.2509,22.2797,63447.0
2018-03-01 13:05:00,30.91,30.94,30.84,30.85,33027.0,22.2725,22.2941,22.2221,22.2293,33027.0
2018-03-01 13:10:00,30.84,30.89,30.82,30.87,51475.0,22.2221,22.2581,22.2077,22.2437,51475.0
2018-03-01 13:15:00,30.87,30.94,30.86,30.89,28968.0,22.2437,22.2941,22.2365,22.2581,28968.0
2018-03-01 13:20:00,30.89,30.96,30.86,30.92,72982.0,22.2581,22.3085,22.2365,22.2797,72982.0
2018-03-01 13:25:00,30.92,31.02,30.92,30.99,321974.0,22.2797,22.3518,22.2797,22.3302,321974.0
2018-03-01 13:30:00,30.98,31.02,30.9,30.9,43407.0,22.323,22.3518,22.2653,22.2653,43407.0
2018-03-01 13:35:00,30.91,30.97,30.9,30.91,44474.0,22.2725,22.3158,22.2653,22.2725,44474.0
2018-03-01 13:40:00,30.91,30.91,30.81,30.84,194266.0,22.2725,22.2725,22.2005,22.2221,194266.0
2018-03-01 13:45:00,30.83,30.85,30.73,30.8,76369.0,22.2149,22.2293,22.1428,22.1933,76369.0
2018-03-01 13:50:00,30.8,30.81,30.72,30.73,41865.0,22.1933,22.2005,22.1356,22.1428,41865.0
2018-03-01 13:55:00,30.72,30.73,30.62,30.65,47050.0,22.1356,22.1428,22.0636,22.0852,47050.0
2018-03-01 14:00:00,30.65,30.67,30.46,30.51,97024.0,22.0852,22.0996,21.9483,21.9843,97024.0
2018-03-01 14:05:00,30.51,30.54,30.47,30.5,81134.0,21.9843,22.0059,21.9555,21.9771,81134.0
2018-03-01 14:10:00,30.49,30.52,30.41,30.45,67631.0,21.9699,21.9915,21.9122,21.9411,67631.0
2018-03-01 14:15:00,30.44,30.59,30.44,30.57,59085.0,21.9339,22.0419,21.9339,22.0275,59085.0
2018-03-01 14:20:00,30.58,30.65,30.54,30.59,115039.0,22.0347,22.0852,22.0059,22.0419,115039.0
2018-03-01 14:25:00,30.59,30.68,30.59,30.68,52598.0,22.0419,22.1068,22.0419,22.1068,52598.0
2018-03-01 14:30:00,30.68,30.72,30.63,30.67,87032.0,22.1068,22.1356,22.0708,22.0996,87032.0
2018-03-01 14:35:00,30.67,30.71,30.62,30.67,47454.0,22.0996,22.1284,22.0636,22.0996,47454.0
2018-03-01 14:40:00,30.67,30.8,30.67,30.75,56067.0,22.0996,22.1933,22.0996,22.1572,56067.0
2018-03-01 14:45:00,30.75,30.83,30.72,30.73,72273.0,22.1572,22.2149,22.1356,22.1428,72273.0
2018-03-01 14:50:00,30.74,30.82,30.72,30.77,81941.0,22.15,22.2077,22.1356,22.1716,81941.0
2018-03-01 14:55:00,30.78,30.85,30.77,30.81,62241.0,22.1788,22.2293,22.1716,22.2005,62241.0
2018-03-01 15:00:00,30.82,30.83,30.72,30.72,76554.0,22.2077,22.2149,22.1356,22.1356,76554.0
2018-03-01 15:05:00,30.73,30.85,30.72,30.8,86213.0,22.1428,22.2293,22.1356,22.1933,86213.0
2018-03-01 15:10:00,30.8,31.0,30.8,30.96,84476.0,22.1933,22.3374,22.1933,22.3085,84476.0
2018-03-01 15:15:00,30.96,30.98,30.87,30.96,173091.0,22.3085,22.323,22.2437,22.3085,173091.0
2018-03-01 15:20:00,30.96,31.0,30.84,30.85,126352.0,22.3085,22.3374,22.2221,22.2293,126352.0
2018-03-01 15:25:00,30.84,30.9,30.82,30.82,83944.0,22.2221,22.2653,22.2077,22.2077,83944.0
2018-03-01 15:30:00,30.82,30.85,30.69,30.75,110786.0,22.2077,22.2293,22.114,22.1572,110786.0
2018-03-01 15:35:00,30.75,30.82,30.67,30.68,112032.0,22.1572,22.2077,22.0996,22.1068,112032.0
2018-03-01 15:40:00,30.67,30.67,30.57,30.61,160055.0,22.0996,22.0996,22.0275,22.0564,160055.0
2018-03-01 15:45:00,30.61,30.74,30.58,30.66,318280.0,22.0564,22.15,22.0347,22.0924,318280.0
2018-03-01 15:50:00,30.66,30.73,30.63,30.64,314068.0,22.0924,22.1428,22.0708,22.078,314068.0
2018-03-01 15:55:00,30.64,30.73,30.54,30.55,701539.0,22.078,22.1428,22.0059,22.0131,701539.0
2018-03-02 09:30:00,30.4,30.49,30.22,30.34,217648.0,21.905,21.9699,21.7753,21.8618,217648.0
2018-03-02 09:35:00,30.34,30.43,30.24,30.27,93640.0,21.8618,21.9267,21.7897,21.8114,93640.0
2018-03-02 09:40:00,30.28,30.32,30.14,30.14,104079.0,21.8186,21.8474,21.7177,21.7177,104079.0
2018-03-02 09:45:00,30.14,30.23,30.07,30.09,132304.0,21.7177,21.7825,21.6672,21.6817,132304.0
2018-03-02 09:50:00,30.09,30.21,30.05,30.08,158993.0,21.6817,21.7681,21.6528,21.6745,158993.0
2018-03-02 09:55:00,30.08,30.2,30.07,30.15,182536.0,21.6745,21.7609,21.6672,21.7249,182536.0
2018-03-02 10:00:00,30.14,30.27,30.12,30.26,112558.0,21.7177,21.8114,21.7033,21.8042,112558.0
2018-03-02 10:05:00,30.27,30.46,30.26,30.45,141538.0,21.8114,21.9483,21.8042,21.9411,141538.0
2018-03-02 10:10:00,30.44,30.45,30.21,30.3,102046.0,21.9339,21.9411,21.7681,21.833,102046.0
2018-03-02 10:15:00,30.3,30.31,30.18,30.23,62353.0,21.833,21.8402,21.7465,21.7825,62353.0
2018-03-02 10:20:00,30.23,30.24,30.11,30.12,64519.0,21.7825,21.7897,21.6961,21.7033,64519.0
2018-03-02 10:25:00,30.12,30.15,29.99,30.03,164564.0,21.7033,21.7249,21.6096,21.6384,164564.0
2018-03-02 10:30:00,30.03,30.08,29.97,30.08,92727.0,21.6384,21.6745,21.5952,21.6745,92727.0
2018-03-02 10:35:00,30.08,30.12,30.02,30.12,114862.0,21.6745,21.7033,21.6312,21.7033,114862.0
2018-03-02 10:40:00,30.13,30.21,30.12,30.17,50262.0,21.7105,21.7681,21.7033,21.7393,50262.0
2018-03-02 10:45:00,30.18,30.26,30.18,30.22,151458.0,21.7465,21.8042,21.7465,21.7753,151458.0
2018-03-02 10:50:00,30.21,30.26,30.16,30.23,106294.0,21.7681,21.8042,21.7321,21.7825,106294.0
2018-03-02 10:55:00,30.23,30.27,30.15,30.18,134710.0,21.7825,21.8114,21.7249,21.7465,134710.0
2018-03-02 11:00:00,30.17,30.19,30.09,30.18,42377.0,21.7393,21.7537,21.6817,21.7465,42377.0
2018-03-02 11:05:00,30.18,30.21,30.15,30.19,34684.0,21.7465,21.7681,21.7249,21.7537,34684.0
2018-03-02 11:10:00,30.18,30.35,30.15,30.35,52625.0,21.7465,21.869,21.7249,21.869,52625.0
2018-03-02 11:15:00,30.36,30.4,30.35,30.38,74746.0,21.8762,21.905,21.869,21.8906,74746.0
2018-03-02 11:20:00,30.39,30.51,30.38,30.48,88403.0,21.8978,21.9843,21.8906,21.9627,88403.0
2018-03-02 11:25:00,30.48,30.67,30.48,30.65,94527.0,21.9627,22.0996,21.9627,22.0852,94527.0
2018-03-02 11:30:00,30.66,30.67,30.56,30.6,64726.0,22.0924,22.0996,22.0203,22.0491,64726.0
2018-03-02 11:35:00,30.61,30.75,30.61,30.75,73532.0,22.0564,22.1572,22.0564,22.1572,73532.0
2018-03-02 11:40:00,30.75,30.89,30.74,30.78,74309.0,22.1572,22.2581,22.15,22.1788,74309.0
2018-03-02 11:45:00,30.78,30.81,30.72,30.8,64778.0,22.1788,22.2005,22.1356,22.1933,64778.0
2018-03-02 11:50:00,30.81,30.85,30.75,30.75,43351.0,22.2005,22.2293,22.1572,22.1572,43351.0
2018-03-02 11:55:00,30.76,30.79,30.7,30.77,44360.0,22.1644,22.1861,22.1212,22.1716,44360.0
2018-03-02 12:00:00,30.76,30.79,30.71,30.77,81117.0,22.1644,22.1861,22.1284,22.1716,81117.0
2018-03-02 12:05:00,30.78,30.84,30.74,30.84,161165.0,22.1788,22.2221,22.15,22.2221,161165.0
2018-03-02 12:10:00,30.84,30.9,30.79,30.9,196113.0,22.2221,22.2653,22.1861,22.2653,196113.0
2018-03-02 12:15:00,30.9,30.91,30.71,30.73,47491.0,22.2653,22.2725,22.1284,22.1428,47491.0
2018-03-02 12:20:00,30.74,30.8,30.71,30.79,29407.0,22.15,22.1933,22.1284,22.1861,29407.0
2018-03-02 12:25:00,30.8,30.83,30.76,30.82,45230.0,22.1933,22.2149,22.1644,22.2077,45230.0
2018-03-02 12:30:00,30.83,30.84,30.75,30.77,34543.0,22.2149,22.2221,22.1572,22.1716,34543.0
2018-03-02 12:35:00,30.78,30.82,30.77,30.8,25364.0,22.1788,22.2077,22.1716,22.1933,25364.0
2018-03-02 12:40:00,30.79,30.89,30.78,30.85,35553.0,22.1861,22.2581,22.1788,22.2293,35553.0
2018-03-02 12:45:00,30.85,30.92,30.81,30.9,48830.0,22.2293,22.2797,22.2005,22.2653,48830.0
2018-03-02 12:50:00,30.9,31.09,30.89,31.09,99741.0,22.2653,22.4022,22.2581,22.4022,99741.0
2018-03-02 12:55:00,31.1,31.15,31.02,31.02,61599.0,22.4094,22.4455,22.3518,22.3518,61599.0
2018-03-02 13:00:00,31.02,31.06,30.97,31.01,28053.0,22.3518,22.3806,22.3158,22.3446,28053.0
2018-03-02 13:05:00,30.99,31.0,30.9,30.91,21861.0,22.3302,22.3374,22.2653,22.2725,21861.0
2018-03-02 13:10:00,30.9,30.92,30.78,30.8,33695.0,22.2653,22.2797,22.1788,22.1933,33695.0
2018-03-02 13:15:00,30.8,30.89,30.79,30.89,100194.0,22.1933,22.2581,22.1861,22.2581,100194.0
2018-03-02 13:20:00,30.88,30.99,30.88,30.96,191393.0,22.2509,22.3302,22.2509,22.3085,191393.0
2018-03-02 13:25:00,30.96,31.03,30.8,30.8,153630.0,22.3085,22.359,22.1933,22.1933,153630.0
2018-03-02 13:30:00,30.8,30.84,30.74,30.79,52013.0,22.1933,22.2221,22.15,22.1861,52013.0
2018-03-02 13:35:00,30.79,30.87,30.72,30.87,63272.0,22.1861,22.2437,22.1356,22.2437,63272.0
2018-03-02 13:40:00,30.87,30.92,30.87,30.89,35942.0,22.2437,22.2797,22.2437,22.2581,35942.0
2018-03-02 13:45:00,30.89,30.95,30.88,30.95,58778.0,22.2581,22.3013,22.2509,22.3013,58778.0
2018-03-02 13:50:00,30.95,31.03,30.95,31.03,66254.0,22.3013,22.359,22.3013,22.359,66254.0
2018-03-02 13:55:00,31.02,31.05,30.99,31.0,227028.0,22.3518,22.3734,22.3302,22.3374,227028.0
2018-03-02 14:00:00,30.99,31.02,30.99,31.0,90845.0,22.3302,22.3518,22.3302,22.3374,90845.0
2018-03-02 14:05:00,31.0,31.02,30.99,31.0,59444.0,22.3374,22.3518,22.3302,22.3374,59444.0
2018-03-02 14:10:00,31.01,31.09,31.0,31.08,42079.0,22.3446,22.4022,22.3374,22.395,42079.0
2018-03-02 14:15:00,31.08,31.09,31.02,31.07,140107.0,22.395,22.4022,22.3518,22.3878,140107.0
2018-03-02 14:20:00,31.05,31.06,30.92,30.93,178364.0,22.3734,22.3806,22.2797,22.2869,178364.0
2018-03-02 14:25:00,30.93,30.97,30.89,30.92,45844.0,22.2869,22.3158,22.2581,22.2797,45844.0
2018-03-02 14:30:00,30.92,30.96,30.89,30.9,54270.0,22.2797,22.3085,22.2581,22.2653,54270.0
2018-03-02 14:35:00,30.9,30.96,30.88,30.96,27492.0,22.2653,22.3085,22.2509,22.3085,27492.0
2018-03-02 14:40:00,30.96,31.0,30.95,30.98,40649.0,22.3085,22.3374,22.3013,22.323,40649.0
2018-03-02 14:45:00,30.98,31.06,30.96,31.06,97143.0,22.323,22.3806,22.3085,22.3806,97143.0
2018-03-02 14:50:00,31.05,31.1,31.05,31.1,110984.0,22.3734,22.4094,22.3734,22.4094,110984.0
2018-03-02 14:55:00,31.1,31.1,31.03,31.04,110153.0,22.4094,22.4094,22.359,22.3662,110153.0
2018-03-02 15:00:00,31.02,31.02,30.85,30.89,96236.0,22.3518,22.3518,22.2293,22.2581,96236.0
2018-03-02 15:05:00,30.9,30.97,30.88,30.96,90240.0,22.2653,22.3158,22.2509,22.3085,90240.0
2018-03-02 15:10:00,30.97,31.01,30.96,31.01,102447.0,22.3158,22.3446,22.3085,22.3446,102447.0
2018-03-02 15:15:00,31.01,31.08,30.99,31.08,94448.0,22.3446,22.395,22.3302,22.395,94448.0
2018-03-02 15:20:00,31.08,31.13,31.07,31.13,50184.0,22.395,22.431,22.3878,22.431,50184.0
2018-03-02 15:25:00,31.13,31.2,31.12,31.18,198030.0,22.431,22.4815,22.4238,22.4671,198030.0
2018-03-02 15:30:00,31.19,31.2,31.13,31.17,128096.0,22.4743,22.4815,22.431,22.4599,128096.0
2018-03-02 15:35:00,31.17,31.26,31.16,31.25,149845.0,22.4599,22.5247,22.4527,22.5175,149845.0
2018-03-02 15:40:00,31.26,31.3,31.23,31.3,110122.0,22.5247,22.5535,22.5031,22.5535,110122.0
2018-03-02 15:45:00,31.3,31.32,31.22,31.32,217430.0,22.5535,22.5679,22.4959,22.5679,217430.0
2018-03-02 15:50:00,31.32,31.42,31.32,31.39,282329.0,22.5679,22.64,22.5679,22.6184,282329.0
2018-03-02 15:55:00,31.39,31.4,31.31,31.36,582436.0,22.6184,22.6256,22.5607,22.5968,582436.0
2018-03-05 09:30:00,31.12,31.65,31.11,31.65,176069.0,22.4238,22.8057,22.4166,22.8057,176069.0
2018-03-05 09:35:00,31.67,31.83,31.6,31.82,115217.0,22.8201,22.9354,22.7697,22.9282,115217.0
2018-03-05 09:40:00,31.82,31.91,31.78,31.78,208542.0,22.9282,22.9931,22.8994,22.8994,208542.0
2018-03-05 09:45:00,31.78,31.85,31.63,31.65,132378.0,22.8994,22.9498,22.7913,22.8057,132378.0
2018-03-05 09:50:00,31.66,31.74,31.62,31.72,164891.0,22.8129,22.8706,22.7841,22.8562,164891.0
2018-03-05 09:55:00,31.73,31.84,31.7,31.72,107232.0,22.8634,22.9426,22.8418,22.8562,107232.0
2018-03-05 10:00:00,31.72,31.77,31.61,31.73,127773.0,22.8562,22.8922,22.7769,22.8634,127773.0
2018-03-05 10:05:00,31.73,31.77,31.66,31.72,93912.0,22.8634,22.8922,22.8129,22.8562,93912.0
2018-03-05 10:10:00,31.71,31.75,31.64,31.64,91021.0,22.849,22.8778,22.7985,22.7985,91021.0
2018-03-05 10:15:00,31.65,31.69,31.54,31.58,83231.0,22.8057,22.8346,22.7265,22.7553,83231.0
2018-03-05 10:20:00,31.57,31.74,31.51,31.73,87069.0,22.7481,22.8706,22.7049,22.8634,87069.0
2018-03-05 10:25:00,31.74,31.85,31.74,31.83,173576.0,22.8706,22.9498,22.8706,22.9354,173576.0
2018-03-05 10:30:00,31.83,31.87,31.67,31.68,99640.0,22.9354,22.9643,22.8201,22.8274,99640.0
2018-03-05 10:35:00,31.69,31.84,31.67,31.81,59909.0,22.8346,22.9426,22.8201,22.921,59909.0
2018-03-05 10:40:00,31.8,31.84,31.75,31.83,89143.0,22.9138,22.9426,22.8778,22.9354,89143.0
2018-03-05 10:45:00,31.83,31.91,31.81,31.91,91260.0,22.9354,22.9931,22.921,22.9931,91260.0
2018-03-05 10:50:00,31.91,32.04,31.91,32.04,136079.0,22.9931,23.0868,22.9931,23.0868,136079.0
2018-03-05 10:55:00,32.04,32.13,32.03,32.11,130618.0,23.0868,23.1516,23.0795,23.1372,130618.0
2018-03-05 11:00:00,32.11,32.16,32.0,32.04,108314.0,23.1372,23.1732,23.0579,23.0868,108314.0
2018-03-05 11:05:00,32.05,32.09,31.91,31.94,126607.0,23.094,23.1228,22.9931,23.0147,126607.0
2018-03-05 11:10:00,31.94,32.09,31.89,32.09,155785.0,23.0147,23.1228,22.9787,23.1228,155785.0
2018-03-05 11:15:00,32.08,32.15,32.05,32.11,113789.0,23.1156,23.166,23.094,23.1372,113789.0
2018-03-05 11:20:00,32.11,32.22,32.06,32.22,166193.0,23.1372,23.2165,23.1012,23.2165,166193.0
2018-03-05 11:25:00,32.21,32.24,32.05,32.05,92933.0,23.2092,23.2309,23.094,23.094,92933.0
2018-03-05 11:30:00,32.05,32.12,32.02,32.09,98168.0,23.094,23.1444,23.0723,23.1228,98168.0
2018-03-05 11:35:00,32.09,32.15,32.06,32.15,82806.0,23.1228,23.166,23.1012,23.166,82806.0
2018-03-05 11:40:00,32.15,32.23,32.1,32.13,117099.0,23.166,23.2237,23.13,23.1516,117099.0
2018-03-05 11:45:00,32.13,32.3,32.12,32.24,153122.0,23.1516,23.2741,23.1444,23.2309,153122.0
2018-03-05 11:50:00,32.25,32.33,32.23,32.27,138488.0,23.2381,23.2957,23.2237,23.2525,138488.0
2018-03-05 11:55:00,32.28,32.29,32.13,32.14,90927.0,23.2597,23.2669,23.1516,23.1588,90927.0
2018-03-05 12:00:00,32.13,32.24,32.09,32.23,92255.0,23.1516,23.2309,23.1228,23.2237,92255.0
2018-03-05 12:05:00,32.22,32.26,32.19,32.21,82624.0,23.2165,23.2453,23.1948,23.2092,82624.0
2018-03-05 12:10:00,32.21,32.25,32.17,32.21,63266.0,23.2092,23.2381,23.1804,23.2092,63266.0
2018-03-05 12:15:00,32.2,32.24,32.16,32.19,58619.0,23.202,23.2309,23.1732,23.1948,58619.0
2018-03-05 12:20:00,32.19,32.22,32.16,32.17,64664.0,23.1948,23.2165,23.1732,23.1804,64664.0
2018-03-05 12:25:00,32.17,32.24,32.16,32.21,63219.0,23.1804,23.2309,23.1732,23.2092,63219.0
2018-03-05 12:30:00,32.22,32.23,32.05,32.1,78718.0,23.2165,23.2237,23.094,23.13,78718.0
2018-03-05 12:35:00,32.09,32.11,32.03,32.04,65860.0,23.1228,23.1372,23.0795,23.0868,65860.0
2018-03-05 12:40:00,32.04,32.07,32.0,32.04,53805.0,23.0868,23.1084,23.0579,23.0868,53805.0
2018-03-05 12:45:00,32.04,32.14,32.03,32.14,52300.0,23.0868,23.1588,23.0795,23.1588,52300.0
2018-03-05 12:50:00,32.14,32.24,32.14,32.24,77485.0,23.1588,23.2309,23.1588,23.2309,77485.0
2018-03-05 12:55:00,32.23,32.25,32.2,32.24,57618.0,23.2237,23.2381,23.202,23.2309,57618.0
2018-03-05 13:00:00,32.25,32.25,32.16,32.17,62859.0,23.2381,23.2381,23.1732,23.1804,62859.0
2018-03-05 13:05:00,32.16,32.18,32.1,32.15,91869.0,23.1732,23.1876,23.13,23.166,91869.0
2018-03-05 13:10:00,32.15,32.18,32.1,32.11,67394.0,23.166,23.1876,23.13,23.1372,67394.0
2018-03-05 13:15:00,32.12,32.14,32.09,32.11,44985.0,23.1444,23.1588,23.1228,23.1372,44985.0
2018-03-05 13:20:00,32.12,32.16,32.1,32.14,55285.0,23.1444,23.1732,23.13,23.1588,55285.0
2018-03-05 13:25:00,32.14,32.14,32.01,32.03,63956.0,23.1588,23.1588,23.0651,23.0795,63956.0
2018-03-05 13:30:00,32.03,32.03,31.96,31.97,58161.0,23.0795,23.0795,23.0291,23.0363,58161.0
2018-03-05 13:35:00,31.97,32.01,31.93,31.93,42323.0,23.0363,23.0651,23.0075,23.0075,42323.0
2018-03-05 13:40:00,31.93,32.0,31.91,31.94,50979.0,23.0075,23.0579,22.9931,23.0147,50979.0
2018-03-05 13:45:00,31.95,31.97,31.88,31.89,49172.0,23.0219,23.0363,22.9715,22.9787,49172.0
2018-03-05 13:50:00,31.89,31.94,31.88,31.94,50529.0,22.9787,23.0147,22.9715,23.0147,50529.0
2018-03-05 13:55:00,31.93,32.01,31.93,31.99,63626.0,23.0075,23.0651,23.0075,23.0507,63626.0
2018-03-05 14:00:00,31.99,32.04,31.97,32.0,44829.0,23.0507,23.0868,23.0363,23.0579,44829.0
2018-03-05 14:05:00,31.99,32.03,31.94,32.03,53656.0,23.0507,23.0795,23.0147,23.0795,53656.0
2018-03-05 14:10:00,32.03,32.04,31.92,31.94,53155.0,23.0795,23.0868,23.0003,23.0147,53155.0
2018-03-05 14:15:00,31.95,32.0,31.92,31.93,44059.0,23.0219,23.0579,23.0003,23.0075,44059.0
2018-03-05 14:20:00,31.92,32.01,31.92,32.01,51018.0,23.0003,23.0651,23.0003,23.0651,51018.0
2018-03-05 14:25:00,32.01,32.04,31.96,31.96,102308.0,23.0651,23.0868,23.0291,23.0291,102308.0
2018-03-05 14:30:00,31.96,32.03,31.96,32.0,48671.0,23.0291,23.0795,23.0291,23.0579,48671.0
2018-03-05 14:35:00,32.0,32.05,31.97,32.04,66622.0,23.0579,23.094,23.0363,23.0868,66622.0
2018-03-05 14:40:00,32.03,32.06,32.01,32.05,60687.0,23.0795,23.1012,23.0651,23.094,60687.0
2018-03-05 14:45:00,32.04,32.08,32.03,32.08,54964.0,23.0868,23.1156,23.0795,23.1156,54964.0
2018-03-05 14:50:00,32.07,32.1,32.06,32.08,49517.0,23.1084,23.13,23.1012,23.1156,49517.0
2018-03-05 14:55:00,32.08,32.1,32.07,32.1,55266.0,23.1156,23.13,23.1084,23.13,55266.0
2018-03-05 15:00:00,32.11,32.13,32.07,32.12,58720.0,23.1372,23.1516,23.1084,23.1444,58720.0
2018-03-05 15:05:00,32.13,32.14,32.07,32.08,82742.0,23.1516,23.1588,23.1084,23.1156,82742.0
2018-03-05 15:10:00,32.08,32.11,32.07,32.1,62622.0,23.1156,23.1372,23.1084,23.13,62622.0
2018-03-05 15:15:00,32.09,32.12,32.07,32.12,79702.0,23.1228,23.1444,23.1084,23.1444,79702.0
2018-03-05 15:20:00,32.12,32.18,32.11,32.18,83883.0,23.1444,23.1876,23.1372,23.1876,83883.0
2018-03-05 15:25:00,32.18,32.18,32.07,32.12,124229.0,23.1876,23.1876,23.1084,23.1444,124229.0
2018-03-05 15:30:00,32.12,32.14,32.08,32.11,144876.0,23.1444,23.1588,23.1156,23.1372,144876.0
2018-03-05 15:35:00,32.11,32.12,32.04,32.06,136788.0,23.1372,23.1444,23.0868,23.1012,136788.0
2018-03-05 15:40:00,32.05,32.12,32.05,32.12,158149.0,23.094,23.1444,23.094,23.1444,158149.0
2018-03-05 15:45:00,32.11,32.11,32.04,32.05,219224.0,23.1372,23.1372,23.0868,23.094,219224.0
2018-03-05 15:50:00,32.04,32.07,32.03,32.05,269117.0,23.0868,23.1084,23.0795,23.094,269117.0
2018-03-05 15:55:00,32.05,32.07,32.01,32.01,684113.0,23.094,23.1084,23.0651,23.0651,684113.0
2018-03-06 09:30:00,32.16,32.22,31.82,31.82,209565.0,23.1732,23.2165,22.9282,22.9282,209565.0
2018-03-06 09:35:00,31.82,31.83,31.61,31.72,151377.0,22.9282,22.9354,22.7769,22.8562,151377.0
2018-03-06 09:40:00,31.71,31.96,31.7,31.78,132846.0,22.849,23.0291,22.8418,22.8994,132846.0
2018-03-06 09:45:00,31.77,31.81,31.57,31.72,71992.0,22.8922,22.921,22.7481,22.8562,71992.0
2018-03-06 09:50:00,31.71,31.77,31.64,31.77,59107.0,22.849,22.8922,22.7985,22.8922,59107.0
2018-03-06 09:55:00,31.77,31.86,31.71,31.84,108791.0,22.8922,22.9571,22.849,22.9426,108791.0
2018-03-06 10:00:00,31.85,31.85,31.61,31.65,101151.0,22.9498,22.9498,22.7769,22.8057,101151.0
2018-03-06 10:05:00,31.64,31.65,31.47,31.49,120170.0,22.7985,22.8057,22.676,22.6904,120170.0
2018-03-06 10:10:00,31.5,31.52,31.42,31.5,78241.0,22.6977,22.7121,22.64,22.6977,78241.0
2018-03-06 10:15:00,31.5,31.72,31.49,31.69,133502.0,22.6977,22.8562,22.6904,22.8346,133502.0
2018-03-06 10:20:00,31.7,31.85,31.68,31.8,104386.0,22.8418,22.9498,22.8274,22.9138,104386.0
2018-03-06 10:25:00,31.79,31.87,31.72,31.76,84902.0,22.9066,22.9643,22.8562,22.885,84902.0
2018-03-06 10:30:00,31.76,31.87,31.76,31.82,93926.0,22.885,22.9643,22.885,22.9282,93926.0
2018-03-06 10:35:00,31.83,32.0,31.82,31.98,75400.0,22.9354,23.0579,22.9282,23.0435,75400.0
2018-03-06 10:40:00,31.98,32.05,31.91,31.97,104332.0,23.0435,23.094,22.9931,23.0363,104332.0
2018-03-06 10:45:00,31.96,31.98,31.75,31.77,108817.0,23.0291,23.0435,22.8778,22.8922,108817.0
2018-03-06 10:50:00,31.76,31.76,31.61,31.66,98231.0,22.885,22.885,22.7769,22.8129,98231.0
2018-03-06 10:55:00,31.64,31.64,31.51,31.57,64286.0,22.7985,22.7985,22.7049,22.7481,64286.0
2018-03-06 11:00:00,31.57,31.6,31.49,31.52,57398.0,22.7481,22.7697,22.6904,22.7121,57398.0
2018-03-06 11:05:00,31.52,31.64,31.52,31.63,79057.0,22.7121,22.7985,22.7121,22.7913,79057.0
2018-03-06 11:10:00,31.63,31.66,31.57,31.64,94477.0,22.7913,22.8129,22.7481,22.7985,94477.0
2018-03-06 11:15:00,31.65,31.66,31.52,31.55,45307.0,22.8057,22.8129,22.7121,22.7337,45307.0
2018-03-06 11:20:00,31.55,31.55,31.39,31.44,67809.0,22.7337,22.7337,22.6184,22.6544,67809.0
2018-03-06 11:25:00,31.43,31.45,31.3,31.33,91258.0,22.6472,22.6616,22.5535,22.5752,91258.0
2018-03-06 11:30:00,31.35,31.41,31.33,31.35,62873.0,22.5896,22.6328,22.5752,22.5896,62873.0
2018-03-06 11:35:00,31.33,31.4,31.3,31.35,89419.0,22.5752,22.6256,22.5535,22.5896,89419.0
2018-03-06 11:40:00,31.35,31.52,31.26,31.49,99755.0,22.5896,22.7121,22.5247,22.6904,99755.0
2018-03-06 11:45:00,31.49,31.53,31.47,31.47,54330.0,22.6904,22.7193,22.676,22.676,54330.0
2018-03-06 11:50:00,31.47,31.54,31.43,31.44,37329.0,22.676,22.7265,22.6472,22.6544,37329.0
2018-03-06 11:55:00,31.43,31.47,31.4,31.46,50875.0,22.6472,22.676,22.6256,22.6688,50875.0
2018-03-06 12:00:00,31.46,31.49,31.4,31.45,51692.0,22.6688,22.6904,22.6256,22.6616,51692.0
2018-03-06 12:05:00,31.45,31.45,31.39,31.44,38050.0,22.6616,22.6616,22.6184,22.6544,38050.0
2018-03-06 12:10:00,31.45,31.48,31.43,31.43,48838.0,22.6616,22.6832,22.6472,22.6472,48838.0
2018-03-06 12:15:00,31.43,31.45,31.36,31.41,63605.0,22.6472,22.6616,22.5968,22.6328,63605.0
2018-03-06 12:20:00,31.42,31.42,31.38,31.41,38504.0,22.64,22.64,22.6112,22.6328,38504.0
2018-03-06 12:25:00,31.41,31.51,31.4,31.45,50322.0,22.6328,22.7049,22.6256,22.6616,50322.0
2018-03-06 12:30:00,31.44,31.48,31.42,31.45,29144.0,22.6544,22.6832,22.64,22.6616,29144.0
2018-03-06 12:35:00,31.44,31.51,31.43,31.45,40320.0,22.6544,22.7049,22.6472,22.6616,40320.0
2018-03-06 12:40:00,31.45,31.53,31.44,31.52,40799.0,22.6616,22.7193,22.6544,22.7121,40799.0
2018-03-06 12:45:00,31.52,31.57,31.49,31.57,25082.0,22.7121,22.7481,22.6904,22.7481,25082.0
2018-03-06 12:50:00,31.57,31.6,31.55,31.58,43469.0,22.7481,22.7697,22.7337,22.7553,43469.0
2018-03-06 12:55:00,31.58,31.65,31.57,31.59,58009.0,22.7553,22.8057,22.7481,22.7625,58009.0
2018-03-06 13:00:00,31.59,31.61,31.55,31.55,46324.0,22.7625,22.7769,22.7337,22.7337,46324.0
2018-03-06 13:05:00,31.56,31.63,31.55,31.59,39528.0,22.7409,22.7913,22.7337,22.7625,39528.0
2018-03-06 13:10:00,31.6,31.64,31.59,31.61,27333.0,22.7697,22.7985,22.7625,22.7769,27333.0
2018-03-06 13:15:00,31.62,31.65,31.57,31.58,33627.0,22.7841,22.8057,22.7481,22.7553,33627.0
2018-03-06 13:20:00,31.58,31.64,31.56,31.61,32550.0,22.7553,22.7985,22.7409,22.7769,32550.0
2018-03-06 13:25:00,31.61,31.62,31.56,31.57,35787.0,22.7769,22.7841,22.7409,22.7481,35787.0
2018-03-06 13:30:00,31.55,31.58,31.5,31.52,56182.0,22.7337,22.7553,22.6977,22.7121,56182.0
2018-03-06 13:35:00,31.51,31.52,31.44,31.45,45487.0,22.7049,22.7121,22.6544,22.6616,45487.0
2018-03-06 13:40:00,31.44,31.49,31.44,31.45,41867.0,22.6544,22.6904,22.6544,22.6616,41867.0
2018-03-06 13:45:00,31.45,31.47,31.39,31.39,59524.0,22.6616,22.676,22.6184,22.6184,59524.0
2018-03-06 13:50:00,31.39,31.42,31.36,31.41,48616.0,22.6184,22.64,22.5968,22.6328,48616.0
2018-03-06 13:55:00,31.41,31.44,31.38,31.42,64780.0,22.6328,22.6544,22.6112,22.64,64780.0
2018-03-06 14:00:00,31.42,31.45,31.38,31.45,83597.0,22.64,22.6616,22.6112,22.6616,83597.0
2018-03-06 14:05:00,31.45,31.48,31.42,31.48,49492.0,22.6616,22.6832,22.64,22.6832,49492.0
2018-03-06 14:10:00,31.47,31.47,31.4,31.42,56260.0,22.676,22.676,22.6256,22.64,56260.0
2018-03-06 14:15:00,31.42,31.42,31.37,31.4,59755.0,22.64,22.64,22.604,22.6256,59755.0
2018-03-06 14:20:00,31.4,31.44,31.37,31.42,93467.0,22.6256,22.6544,22.604,22.64,93467.0
2018-03-06 14:25:00,31.42,31.42,31.37,31.38,60090.0,22.64,22.64,22.604,22.6112,60090.0
2018-03-06 14:30:00,31.37,31.5,31.37,31.49,52823.0,22.604,22.6977,22.604,22.6904,52823.0
2018-03-06 14:35:00,31.49,31.56,31.49,31.55,50645.0,22.6904,22.7409,22.6904,22.7337,50645.0
2018-03-06 14:40:00,31.55,31.55,31.49,31.52,55573.0,22.7337,22.7337,22.6904,22.7121,55573.0
2018-03-06 14:45:00,31.52,31.55,31.49,31.51,62827.0,22.7121,22.7337,22.6904,22.7049,62827.0
2018-03-06 14:50:00,31.52,31.54,31.44,31.45,50425.0,22.7121,22.7265,22.6544,22.6616,50425.0
2018-03-06 14:55:00,31.45,31.46,31.41,31.41,49197.0,22.6616,22.6688,22.6328,22.6328,49197.0
2018-03-06 15:00:00,31.42,31.43,31.36,31.37,56877.0,22.64,22.6472,22.5968,22.604,56877.0
2018-03-06 15:05:00,31.36,31.42,31.36,31.41,43606.0,22.5968,22.64,22.5968,22.6328,43606.0
2018-03-06 15:10:00,31.41,31.41,31.34,31.36,62864.0,22.6328,22.6328,22.5824,22.5968,62864.0
2018-03-06 15:15:00,31.36,31.38,31.27,31.35,79491.0,22.5968,22.6112,22.5319,22.5896,79491.0
2018-03-06 15:20:00,31.35,31.36,31.31,31.31,57021.0,22.5896,22.5968,22.5607,22.5607,57021.0
2018-03-06 15:25:00,31.32,31.4,31.31,31.36,92002.0,22.5679,22.6256,22.5607,22.5968,92002.0
2018-03-06 15:30:00,31.36,31.41,31.35,31.39,75754.0,22.5968,22.6328,22.5896,22.6184,75754.0
2018-03-06 15:35:00,31.39,31.4,31.34,31.35,76590.0,22.6184,22.6256,22.5824,22.5896,76590.0
2018-03-06 15:40:00,31.35,31.39,31.34,31.38,111259.0,22.5896,22.6184,22.5824,22.6112,111259.0
2018-03-06 15:45:00,31.37,31.37,31.32,31.35,172720.0,22.604,22.604,22.5679,22.5896,172720.0
2018-03-06 15:50:00,31.34,31.39,31.34,31.36,143708.0,22.5824,22.6184,22.5824,22.5968,143708.0
2018-03-06 15:55:00,31.36,31.39,31.33,31.34,512849.0,22.5968,22.6184,22.5752,22.5824,512849.0
2018-03-07 09:30:00,30.97,31.17,30.91,31.14,166435.0,22.3158,22.4599,22.2725,22.4382,166435.0
2018-03-07 09:35:00,31.14,31.25,31.02,31.02,99572.0,22.4382,22.5175,22.3518,22.3518,99572.0
2018-03-07 09:40:00,31.02,31.13,30.88,30.89,119705.0,22.3518,22.431,22.2509,22.2581,119705.0
2018-03-07 09:45:00,30.89,30.98,30.84,30.88,80203.0,22.2581,22.323,22.2221,22.2509,80203.0
2018-03-07 09:50:00,30.87,31.04,30.84,31.01,68685.0,22.2437,22.3662,22.2221,22.3446,68685.0
2018-03-07 09:55:00,31.01,31.1,30.91,30.93,85874.0,22.3446,22.4094,22.2725,22.2869,85874.0
2018-03-07 10:00:00,30.93,31.03,30.87,30.94,70210.0,22.2869,22.359,22.2437,22.2941,70210.0
2018-03-07 10:05:00,30.94,31.08,30.88,31.07,67359.0,22.2941,22.395,22.2509,22.3878,67359.0
2018-03-07 10:10:00,31.06,31.16,31.02,31.07,75872.0,22.3806,22.4527,22.3518,22.3878,75872.0
2018-03-07 10:15:00,31.07,31.11,30.98,31.04,72612.0,22.3878,22.4166,22.323,22.3662,72612.0
2018-03-07 10:20:00,31.03,31.09,30.99,31.01,52351.0,22.359,22.4022,22.3302,22.3446,52351.0
2018-03-07 10:25:00,31.02,31.14,31.02,31.09,80861.0,22.3518,22.4382,22.3518,22.4022,80861.0
2018-03-07 10:30:00,31.1,31.35,31.1,31.32,116336.0,22.4094,22.5896,22.4094,22.5679,116336.0
2018-03-07 10:35:00,31.32,31.5,31.27,31.46,181484.0,22.5679,22.6977,22.5319,22.6688,181484.0
2018-03-07 10:40:00,31.48,31.49,31.3,31.31,42371.0,22.6832,22.6904,22.5535,22.5607,42371.0
2018-03-07 10:45:00,31.31,31.33,31.24,31.33,40310.0,22.5607,22.5752,22.5103,22.5752,40310.0
2018-03-07 10:50:00,31.33,31.36,31.25,31.26,53947.0,22.5752,22.5968,22.5175,22.5247,53947.0
2018-03-07 10:55:00,31.27,31.32,31.25,31.3,43511.0,22.5319,22.5679,22.5175,22.5535,43511.0
2018-03-07 11:00:00,31.3,31.31,31.12,31.14,84887.0,22.5535,22.5607,22.4238,22.4382,84887.0
2018-03-07 11:05:00,31.13,31.21,31.13,31.18,74354.0,22.431,22.4887,22.431,22.4671,74354.0
2018-03-07 11:10:00,31.17,31.2,31.09,31.14,124652.0,22.4599,22.4815,22.4022,22.4382,124652.0
2018-03-07 11:15:00,31.13,31.17,30.99,31.0,60235.0,22.431,22.4599,22.3302,22.3374,60235.0
2018-03-07 11:20:00,30.99,31.12,30.98,31.11,110532.0,22.3302,22.4238,22.323,22.4166,110532.0
2018-03-07 11:25:00,31.11,31.11,31.01,31.05,64291.0,22.4166,22.4166,22.3446,22.3734,64291.0
2018-03-07 11:30:00,31.06,31.09,31.03,31.05,70327.0,22.3806,22.4022,22.359,22.3734,70327.0
2018-03-07 11:35:00,31.07,31.14,31.07,31.09,84945.0,22.3878,22.4382,22.3878,22.4022,84945.0
2018-03-07 11:40:00,31.09,31.12,31.05,31.1,60023.0,22.4022,22.4238,22.3734,22.4094,60023.0
2018-03-07 11:45:00,31.1,31.1,30.99,31.01,68581.0,22.4094,22.4094,22.3302,22.3446,68581.0
2018-03-07 11:50:00,31.01,31.01,30.88,30.89,126916.0,22.3446,22.3446,22.2509,22.2581,126916.0
2018-03-07 11:55:00,30.89,30.98,30.84,30.92,90312.0,22.2581,22.323,22.2221,22.2797,90312.0
2018-03-07 12:00:00,30.92,30.92,30.84,30.84,50304.0,22.2797,22.2797,22.2221,22.2221,50304.0
2018-03-07 12:05:00,30.84,30.93,30.84,30.91,53949.0,22.2221,22.2869,22.2221,22.2725,53949.0
2018-03-07 12:10:00,30.9,30.91,30.82,30.83,50258.0,22.2653,22.2725,22.2077,22.2149,50258.0
2018-03-07 12:15:00,30.82,30.87,30.77,30.86,77607.0,22.2077,22.2437,22.1716,22.2365,77607.0
2018-03-07 12:20:00,30.85,30.85,30.74,30.75,55132.0,22.2293,22.2293,22.15,22.1572,55132.0
2018-03-07 12:25:00,30.76,30.85,30.74,30.84,53724.0,22.1644,22.2293,22.15,22.2221,53724.0
2018-03-07 12:30:00,30.84,30.94,30.81,30.9,73988.0,22.2221,22.2941,22.2005,22.2653,73988.0
2018-03-07 12:35:00,30.9,30.93,30.86,30.92,36898.0,22.2653,22.2869,22.2365,22.2797,36898.0
2018-03-07 12:40:00,30.92,31.01,30.91,30.99,82141.0,22.2797,22.3446,22.2725,22.3302,82141.0
2018-03-07 12:45:00,30.99,31.0,30.95,30.96,40466.0,22.3302,22.3374,22.3013,22.3085,40466.0
2018-03-07 12:50:00,30.96,31.0,30.93,30.95,45629.0,22.3085,22.3374,22.2869,22.3013,45629.0
2018-03-07 12:55:00,30.95,31.0,30.94,31.0,70046.0,22.3013,22.3374,22.2941,22.3374,70046.0
2018-03-07 13:00:00,30.99,31.0,30.97,30.99,47576.0,22.3302,22.3374,22.3158,22.3302,47576.0
2018-03-07 13:05:00,30.98,30.98,30.89,30.89,46775.0,22.323,22.323,22.2581,22.2581,46775.0
2018-03-07 13:10:00,30.89,30.89,30.83,30.87,54219.0,22.2581,22.2581,22.2149,22.2437,54219.0
2018-03-07 13:15:00,30.87,30.9,30.83,30.89,47586.0,22.2437,22.2653,22.2149,22.2581,47586.0
2018-03-07 13:20:00,30.89,30.93,30.87,30.89,39284.0,22.2581,22.2869,22.2437,22.2581,39284.0
2018-03-07 13:25:00,30.9,30.94,30.87,30.93,35375.0,22.2653,22.2941,22.2437,22.2869,35375.0
2018-03-07 13:30:00,30.92,30.94,30.81,30.82,37961.0,22.2797,22.2941,22.2005,22.2077,37961.0
2018-03-07 13:35:00,30.82,30.88,30.81,30.84,38018.0,22.2077,22.2509,22.2005,22.2221,38018.0
2018-03-07 13:40:00,30.85,30.89,30.84,30.87,24402.0,22.2293,22.2581,22.2221,22.2437,24402.0
2018-03-07 13:45:00,30.86,30.9,30.85,30.87,24789.0,22.2365,22.2653,22.2293,22.2437,24789.0
2018-03-07 13:50:00,30.88,30.9,30.85,30.87,22726.0,22.2509,22.2653,22.2293,22.2437,22726.0
2018-03-07 13:55:00,30.87,30.88,30.84,30.87,51164.0,22.2437,22.2509,22.2221,22.2437,51164.0
2018-03-07 14:00:00,30.86,30.96,30.86,30.93,42266.0,22.2365,22.3085,22.2365,22.2869,42266.0
2018-03-07 14:05:00,30.94,30.96,30.91,30.92,33336.0,22.2941,22.3085,22.2725,22.2797,33336.0
2018-03-07 14:10:00,30.93,30.98,30.92,30.94,32594.0,22.2869,22.323,22.2797,22.2941,32594.0
2018-03-07 14:15:00,30.94,30.96,30.86,30.88,33554.0,22.2941,22.3085,22.2365,22.2509,33554.0
2018-03-07 14:20:00,30.89,30.9,30.81,30.81,23329.0,22.2581,22.2653,22.2005,22.2005,23329.0
2018-03-07 14:25:00,30.81,30.83,30.77,30.79,47241.0,22.2005,22.2149,22.1716,22.1861,47241.0
2018-03-07 14:30:00,30.78,30.86,30.76,30.84,37538.0,22.1788,22.2365,22.1644,22.2221,37538.0
2018-03-07 14:35:00,30.83,30.89,30.83,30.85,54511.0,22.2149,22.2581,22.2149,22.2293,54511.0
2018-03-07 14:40:00,30.84,30.85,30.79,30.8,25163.0,22.2221,22.2293,22.1861,22.1933,25163.0
2018-03-07 14:45:00,30.8,30.82,30.78,30.82,35155.0,22.1933,22.2077,22.1788,22.2077,35155.0
2018-03-07 14:50:00,30.82,30.85,30.77,30.78,39742.0,22.2077,22.2293,22.1716,22.1788,39742.0
2018-03-07 14:55:00,30.78,30.8,30.76,30.77,30663.0,22.1788,22.1933,22.1644,22.1716,30663.0
2018-03-07 15:00:00,30.78,30.81,30.77,30.8,34768.0,22.1788,22.2005,22.1716,22.1933,34768.0
2018-03-07 15:05:00,30.81,30.9,30.8,30.88,52668.0,22.2005,22.2653,22.1933,22.2509,52668.0
2018-03-07 15:10:00,30.88,30.9,30.84,30.89,30958.0,22.2509,22.2653,22.2221,22.2581,30958.0
2018-03-07 15:15:00,30.88,30.91,30.85,30.89,45140.0,22.2509,22.2725,22.2293,22.2581,45140.0
2018-03-07 15:20:00,30.89,30.91,30.86,30.9,40170.0,22.2581,22.2725,22.2365,22.2653,40170.0
2018-03-07 15:25:00,30.9,30.93,30.89,30.92,54336.0,22.2653,22.2869,22.2581,22.2797,54336.0
2018-03-07 15:30:00,30.93,30.97,30.91,30.94,73364.0,22.2869,22.3158,22.2725,22.2941,73364.0
2018-03-07 15:35:00,30.94,31.02,30.93,30.98,75803.0,22.2941,22.3518,22.2869,22.323,75803.0
2018-03-07 15:40:00,30.98,31.06,30.98,31.04,71857.0,22.323,22.3806,22.323,22.3662,71857.0
2018-03-07 15:45:00,31.04,31.05,30.98,31.0,104175.0,22.3662,22.3734,22.323,22.3374,104175.0
2018-03-07 15:50:00,31.01,31.02,30.94,30.94,161477.0,22.3446,22.3518,22.2941,22.2941,161477.0
2018-03-07 15:55:00,30.95,30.97,30.93,30.95,426990.0,22.3013,22.3158,22.2869,22.3013,426990.0
2018-03-08 09:30:00,31.79,32.1,31.71,31.9,453498.0,22.9066,23.13,22.849,22.9859,453498.0
2018-03-08 09:35:00,31.9,31.95,31.77,31.82,257347.0,22.9859,23.0219,22.8922,22.9282,257347.0
2018-03-08 09:40:00,31.81,32.0,31.77,31.99,270533.0,22.921,23.0579,22.8922,23.0507,270533.0
2018-03-08 09:45:00,32.0,32.11,31.98,32.08,321922.0,23.0579,23.1372,23.0435,23.1156,321922.0
2018-03-08 09:50:00,32.09,32.24,32.06,32.21,307723.0,23.1228,23.2309,23.1012,23.2092,307723.0
2018-03-08 09:55:00,32.21,32.45,32.17,32.23,322309.0,23.2092,23.3822,23.1804,23.2237,322309.0
2018-03-08 10:00:00,32.23,32.27,32.02,32.02,154334.0,23.2237,23.2525,23.0723,23.0723,154334.0
2018-03-08 10:05:00,32.02,32.05,31.88,31.96,179054.0,23.0723,23.094,22.9715,23.0291,179054.0
2018-03-08 10:10:00,31.97,32.1,31.95,32.07,165083.0,23.0363,23.13,23.0219,23.1084,165083.0
2018-03-08 10:15:00,32.08,32.19,32.07,32.18,150128.0,23.1156,23.1948,23.1084,23.1876,150128.0
2018-03-08 10:20:00,32.19,32.28,32.18,32.26,142196.0,23.1948,23.2597,23.1876,23.2453,142196.0
2018-03-08 10:25:00,32.26,32.31,32.1,32.14,178611.0,23.2453,23.2813,23.13,23.1588,178611.0
2018-03-08 10:30:00,32.13,32.17,32.06,32.17,101771.0,23.1516,23.1804,23.1012,23.1804,101771.0
2018-03-08 10:35:00,32.18,32.18,32.02,32.05,135528.0,23.1876,23.1876,23.0723,23.094,135528.0
2018-03-08 10:40:00,32.05,32.16,32.02,32.13,108576.0,23.094,23.1732,23.0723,23.1516,108576.0
2018-03-08 10:45:00,32.13,32.22,32.12,32.18,91877.0,23.1516,23.2165,23.1444,23.1876,91877.0
2018-03-08 10:50:00,32.17,32.25,32.14,32.23,78529.0,23.1804,23.2381,23.1588,23.2237,78529.0
2018-03-08 10:55:00,32.23,32.28,32.2,32.27,152870.0,23.2237,23.2597,23.202,23.2525,152870.0
2018-03-08 11:00:00,32.27,32.43,32.24,32.41,155747.0,23.2525,23.3678,23.2309,23.3534,155747.0
2018-03-08 11:05:00,32.42,32.48,32.38,32.4,102985.0,23.3606,23.4038,23.3317,23.3462,102985.0
2018-03-08 11:10:00,32.4,32.41,32.34,32.38,117840.0,23.3462,23.3534,23.3029,23.3317,117840.0
2018-03-08 11:15:00,32.38,32.42,32.33,32.33,68895.0,23.3317,23.3606,23.2957,23.2957,68895.0
2018-03-08 11:20:00,32.33,32.33,32.23,32.27,105779.0,23.2957,23.2957,23.2237,23.2525,105779.0
2018-03-08 11:25:00,32.26,32.29,32.07,32.08,90743.0,23.2453,23.2669,23.1084,23.1156,90743.0
2018-03-08 11:30:00,32.08,32.12,32.06,32.1,88479.0,23.1156,23.1444,23.1012,23.13,88479.0
2018-03-08 11:35:00,32.11,32.11,31.95,31.97,125658.0,23.1372,23.1372,23.0219,23.0363,125658.0
2018-03-08 11:40:00,31.97,31.99,31.9,31.9,80141.0,23.0363,23.0507,22.9859,22.9859,80141.0
2018-03-08 11:45:00,31.89,31.93,31.82,31.91,102341.0,22.9787,23.0075,22.9282,22.9931,102341.0
2018-03-08 11:50:00,31.9,32.03,31.89,31.98,72526.0,22.9859,23.0795,22.9787,23.0435,72526.0
2018-03-08 11:55:00,31.99,32.01,31.94,31.98,62153.0,23.0507,23.0651,23.0147,23.0435,62153.0
2018-03-08 12:00:00,31.98,32.0,31.9,31.9,71201.0,23.0435,23.0579,22.9859,22.9859,71201.0
2018-03-08 12:05:00,31.91,31.91,31.86,31.88,47085.0,22.9931,22.9931,22.9571,22.9715,47085.0
2018-03-08 12:10:00,31.88,31.92,31.81,31.89,64368.0,22.9715,23.0003,22.921,22.9787,64368.0
2018-03-08 12:15:00,31.88,31.95,31.86,31.95,63750.0,22.9715,23.0219,22.9571,23.0219,63750.0
2018-03-08 12:20:00,31.94,31.96,31.82,31.83,52068.0,23.0147,23.0291,22.9282,22.9354,52068.0
2018-03-08 12:25:00,31.83,31.91,31.79,31.86,63891.0,22.9354,22.9931,22.9066,22.9571,63891.0
2018-03-08 12:30:00,31.86,31.86,31.73,31.75,57756.0,22.9571,22.9571,22.8634,22.8778,57756.0
2018-03-08 12:35:00,31.75,31.86,31.75,31.85,59345.0,22.8778,22.9571,22.8778,22.9498,59345.0
2018-03-08 12:40:00,31.86,31.98,31.85,31.96,73815.0,22.9571,23.0435,22.9498,23.0291,73815.0
2018-03-08 12:45:00,31.96,32.05,31.96,32.04,66123.0,23.0291,23.094,23.0291,23.0868,66123.0
2018-03-08 12:50:00,32.04,32.06,31.96,32.01,311070.0,23.0868,23.1012,23.0291,23.0651,311070.0
2018-03-08 12:55:00,32.01,32.2,32.0,32.15,80184.0,23.0651,23.202,23.0579,23.166,80184.0
2018-03-08 13:00:00,32.16,32.29,32.16,32.29,79149.0,23.1732,23.2669,23.1732,23.2669,79149.0
2018-03-08 13:05:00,32.29,32.31,32.22,32.23,79639.0,23.2669,23.2813,23.2165,23.2237,79639.0
2018-03-08 13:10:00,32.23,32.27,32.23,32.25,74706.0,23.2237,23.2525,23.2237,23.2381,74706.0
2018-03-08 13:15:00,32.24,32.29,32.21,32.29,61206.0,23.2309,23.2669,23.2092,23.2669,61206.0
2018-03-08 13:20:00,32.29,32.29,32.22,32.23,67693.0,23.2669,23.2669,23.2165,23.2237,67693.0
2018-03-08 13:25:00,32.23,32.26,32.18,32.22,77718.0,23.2237,23.2453,23.1876,23.2165,77718.0
2018-03-08 13:30:00,32.22,32.23,32.14,32.23,96761.0,23.2165,23.2237,23.1588,23.2237,96761.0
2018-03-08 13:35:00,32.22,32.26,32.19,32.25,85397.0,23.2165,23.2453,23.1948,23.2381,85397.0
2018-03-08 13:40:00,32.25,32.28,32.22,32.23,60600.0,23.2381,23.2597,23.2165,23.2237,60600.0
2018-03-08 13:45:00,32.22,32.29,32.21,32.29,61044.0,23.2165,23.2669,23.2092,23.2669,61044.0
2018-03-08 13:50:00,32.29,32.32,32.26,32.26,61690.0,23.2669,23.2885,23.2453,23.2453,61690.0
2018-03-08 13:55:00,32.27,32.28,32.19,32.2,106249.0,23.2525,23.2597,23.1948,23.202,106249.0
2018-03-08 14:00:00,32.2,32.21,32.12,32.15,74042.0,23.202,23.2092,23.1444,23.166,74042.0
2018-03-08 14:05:00,32.15,32.17,32.11,32.11,75701.0,23.166,23.1804,23.1372,23.1372,75701.0
2018-03-08 14:10:00,32.12,32.17,32.11,32.14,105831.0,23.1444,23.1804,23.1372,23.1588,105831.0
2018-03-08 14:15:00,32.13,32.23,32.13,32.23,97258.0,23.1516,23.2237,23.1516,23.2237,97258.0
2018-03-08 14:20:00,32.23,32.27,32.22,32.26,116620.0,23.2237,23.2525,23.2165,23.2453,116620.0
2018-03-08 14:25:00,32.26,32.32,32.25,32.31,157506.0,23.2453,23.2885,23.2381,23.2813,157506.0
2018-03-08 14:30:00,32.3,32.33,32.25,32.3,155314.0,23.2741,23.2957,23.2381,23.2741,155314.0
2018-03-08 14:35:00,32.31,32.31,32.27,32.3,92494.0,23.2813,23.2813,23.2525,23.2741,92494.0
2018-03-08 14:40:00,32.29,32.3,32.25,32.3,122499.0,23.2669,23.2741,23.2381,23.2741,122499.0
2018-03-08 14:45:00,32.3,32.36,32.29,32.33,109006.0,23.2741,23.3173,23.2669,23.2957,109006.0
2018-03-08 14:50:00,32.34,32.41,32.33,32.36,114709.0,23.3029,23.3534,23.2957,23.3173,114709.0
2018-03-08 14:55:00,32.36,32.4,32.33,32.36,112235.0,23.3173,23.3462,23.2957,23.3173,112235.0
2018-03-08 15:00:00,32.35,32.42,32.34,32.41,77367.0,23.3101,23.3606,23.3029,23.3534,77367.0
2018-03-08 15:05:00,32.41,32.5,32.4,32.46,103857.0,23.3534,23.4182,23.3462,23.3894,103857.0
2018-03-08 15:10:00,32.46,32.46,32.37,32.4,75572.0,23.3894,23.3894,23.3245,23.3462,75572.0
2018-03-08 15:15:00,32.41,32.48,32.4,32.45,138926.0,23.3534,23.4038,23.3462,23.3822,138926.0
2018-03-08 15:20:00,32.45,32.51,32.41,32.41,172003.0,23.3822,23.4254,23.3534,23.3534,172003.0
2018-03-08 15:25:00,32.41,32.48,32.4,32.48,117693.0,23.3534,23.4038,23.3462,23.4038,117693.0
2018-03-08 15:30:00,32.48,32.48,32.38,32.39,160985.0,23.4038,23.4038,23.3317,23.3389,160985.0
2018-03-08 15:35:00,32.4,32.41,32.36,32.37,166028.0,23.3462,23.3534,23.3173,23.3245,166028.0
2018-03-08 15:40:00,32.38,32.38,32.31,32.33,174801.0,23.3317,23.3317,23.2813,23.2957,174801.0
2018-03-08 15:45:00,32.33,32.37,32.3,32.32,304242.0,23.2957,23.3245,23.2741,23.2885,304242.0
2018-03-08 15:50:00,32.33,32.34,32.26,32.27,270831.0,23.2957,23.3029,23.2453,23.2525,270831.0
2018-03-08 15:55:00,32.27,32.4,32.26,32.39,658826.0,23.2525,23.3462,23.2453,23.3389,658826.0
2018-03-09 09:30:00,32.56,32.85,32.53,32.55,242302.0,23.4614,23.6704,23.4398,23.4542,242302.0
2018-03-09 09:35:00,32.56,32.71,32.53,32.54,128838.0,23.4614,23.5695,23.4398,23.447,128838.0
2018-03-09 09:40:00,32.54,32.54,32.31,32.32,99771.0,23.447,23.447,23.2813,23.2885,99771.0
2018-03-09 09:45:00,32.33,32.47,32.2,32.47,143590.0,23.2957,23.3966,23.202,23.3966,143590.0
2018-03-09 09:50:00,32.47,32.61,32.42,32.42,221547.0,23.3966,23.4975,23.3606,23.3606,221547.0
2018-03-09 09:55:00,32.42,32.51,32.38,32.39,105646.0,23.3606,23.4254,23.3317,23.3389,105646.0
2018-03-09 10:00:00,32.4,32.41,32.23,32.35,116642.0,23.3462,23.3534,23.2237,23.3101,116642.0
2018-03-09 10:05:00,32.35,32.37,32.26,32.37,102625.0,23.3101,23.3245,23.2453,23.3245,102625.0
2018-03-09 10:10:00,32.37,32.37,32.23,32.28,127501.0,23.3245,23.3245,23.2237,23.2597,127501.0
2018-03-09 10:15:00,32.29,32.37,32.28,32.34,120130.0,23.2669,23.3245,23.2597,23.3029,120130.0
2018-03-09 10:20:00,32.34,32.45,32.32,32.37,88193.0,23.3029,23.3822,23.2885,23.3245,88193.0
2018-03-09 10:25:00,32.36,32.46,32.32,32.41,160489.0,23.3173,23.3894,23.2885,23.3534,160489.0
2018-03-09 10:30:00,32.39,32.43,32.33,32.4,90496.0,23.3389,23.3678,23.2957,23.3462,90496.0
2018-03-09 10:35:00,32.4,32.4,32.31,32.35,79012.0,23.3462,23.3462,23.2813,23.3101,79012.0
2018-03-09 10:40:00,32.36,32.41,32.3,32.41,53203.0,23.3173,23.3534,23.2741,23.3534,53203.0
2018-03-09 10:45:00,32.4,32.45,32.38,32.42,98208.0,23.3462,23.3822,23.3317,23.3606,98208.0
2018-03-09 10:50:00,32.42,32.47,32.34,32.4,57353.0,23.3606,23.3966,23.3029,23.3462,57353.0
2018-03-09 10:55:00,32.4,32.44,32.38,32.42,53945.0,23.3462,23.375,23.3317,23.3606,53945.0
2018-03-09 11:00:00,32.42,32.45,32.27,32.27,60775.0,23.3606,23.3822,23.2525,23.2525,60775.0
2018-03-09 11:05:00,32.27,32.33,32.25,32.31,51123.0,23.2525,23.2957,23.2381,23.2813,51123.0
2018-03-09 11:10:00,32.31,32.37,32.29,32.34,44006.0,23.2813,23.3245,23.2669,23.3029,44006.0
2018-03-09 11:15:00,32.35,32.5,32.34,32.5,40734.0,23.3101,23.4182,23.3029,23.4182,40734.0
2018-03-09 11:20:00,32.49,32.51,32.44,32.46,104405.0,23.411,23.4254,23.375,23.3894,104405.0
2018-03-09 11:25:00,32.46,32.48,32.42,32.47,65707.0,23.3894,23.4038,23.3606,23.3966,65707.0
2018-03-09 11:30:00,32.48,32.49,32.36,32.4,42962.0,23.4038,23.411,23.3173,23.3462,42962.0
2018-03-09 11:35:00,32.4,32.42,32.33,32.34,65811.0,23.3462,23.3606,23.2957,23.3029,65811.0
2018-03-09 11:40:00,32.34,32.37,32.29,32.34,71781.0,23.3029,23.3245,23.2669,23.3029,71781.0
2018-03-09 11:45:00,32.33,32.34,32.25,32.32,63913.0,23.2957,23.3029,23.2381,23.2885,63913.0
2018-03-09 11:50:00,32.32,32.36,32.26,32.28,82263.0,23.2885,23.3173,23.2453,23.2597,82263.0
2018-03-09 11:55:00,32.28,32.33,32.23,32.33,72265.0,23.2597,23.2957,23.2237,23.2957,72265.0
2018-03-09 12:00:00,32.33,32.33,32.22,32.26,83318.0,23.2957,23.2957,23.2165,23.2453,83318.0
2018-03-09 12:05:00,32.25,32.26,32.15,32.22,85009.0,23.2381,23.2453,23.166,23.2165,85009.0
2018-03-09 12:10:00,32.22,32.25,32.18,32.23,65177.0,23.2165,23.2381,23.1876,23.2237,65177.0
2018-03-09 12:15:00,32.23,32.27,32.18,32.23,69362.0,23.2237,23.2525,23.1876,23.2237,69362.0
2018-03-09 12:20:00,32.23,32.28,32.21,32.23,84921.0,23.2237,23.2597,23.2092,23.2237,84921.0
2018-03-09 12:25:00,32.22,32.3,32.18,32.29,90353.0,23.2165,23.2741,23.1876,23.2669,90353.0
2018-03-09 12:30:00,32.29,32.33,32.25,32.3,60093.0,23.2669,23.2957,23.2381,23.2741,60093.0
2018-03-09 12:35:00,32.3,32.35,32.27,32.3,60560.0,23.2741,23.3101,23.2525,23.2741,60560.0
2018-03-09 12:40:00,32.3,32.36,32.24,32.34,88500.0,23.2741,23.3173,23.2309,23.3029,88500.0
2018-03-09 12:45:00,32.34,32.34,32.25,32.29,62234.0,23.3029,23.3029,23.2381,23.2669,62234.0
2018-03-09 12:50:00,32.3,32.31,32.26,32.3,37535.0,23.2741,23.2813,23.2453,23.2741,37535.0
2018-03-09 12:55:00,32.29,32.31,32.25,32.3,38610.0,23.2669,23.2813,23.2381,23.2741,38610.0
2018-03-09 13:00:00,32.3,32.34,32.29,32.29,38656.0,23.2741,23.3029,23.2669,23.2669,38656.0
2018-03-09 13:05:00,32.29,32.31,32.27,32.29,51391.0,23.2669,23.2813,23.2525,23.2669,51391.0
2018-03-09 13:10:00,32.29,32.29,32.22,32.23,39133.0,23.2669,23.2669,23.2165,23.2237,39133.0
2018-03-09 13:15:00,32.23,32.27,32.23,32.25,39959.0,23.2237,23.2525,23.2237,23.2381,39959.0
2018-03-09 13:20:00,32.24,32.26,32.19,32.19,42212.0,23.2309,23.2453,23.1948,23.1948,42212.0
2018-03-09 13:25:00,32.19,32.23,32.16,32.19,47290.0,23.1948,23.2237,23.1732,23.1948,47290.0
2018-03-09 13:30:00,32.19,32.24,32.19,32.23,44807.0,23.1948,23.2309,23.1948,23.2237,44807.0
2018-03-09 13:35:00,32.23,32.28,32.19,32.28,159824.0,23.2237,23.2597,23.1948,23.2597,159824.0
2018-03-09 13:40:00,32.28,32.33,32.25,32.31,78438.0,23.2597,23.2957,23.2381,23.2813,78438.0
2018-03-09 13:45:00,32.32,32.36,32.32,32.34,121965.0,23.2885,23.3173,23.2885,23.3029,121965.0
2018-03-09 13:50:00,32.34,32.34,32.29,32.3,61771.0,23.3029,23.3029,23.2669,23.2741,61771.0
2018-03-09 13:55:00,32.29,32.32,32.29,32.31,115987.0,23.2669,23.2885,23.2669,23.2813,115987.0
2018-03-09 14:00:00,32.3,32.32,32.25,32.26,114788.0,23.2741,23.2885,23.2381,23.2453,114788.0
2018-03-09 14:05:00,32.26,32.32,32.23,32.32,81455.0,23.2453,23.2885,23.2237,23.2885,81455.0
2018-03-09 14:10:00,32.32,32.44,32.31,32.42,96159.0,23.2885,23.375,23.2813,23.3606,96159.0
2018-03-09 14:15:00,32.42,32.46,32.42,32.43,80800.0,23.3606,23.3894,23.3606,23.3678,80800.0
2018-03-09 14:20:00,32.43,32.44,32.4,32.42,67279.0,23.3678,23.375,23.3462,23.3606,67279.0
2018-03-09 14:25:00,32.43,32.43,32.37,32.39,63080.0,23.3678,23.3678,23.3245,23.3389,63080.0
2018-03-09 14:30:00,32.4,32.46,32.38,32.45,46864.0,23.3462,23.3894,23.3317,23.3822,46864.0
2018-03-09 14:35:00,32.45,32.49,32.41,32.48,54469.0,23.3822,23.411,23.3534,23.4038,54469.0
2018-03-09 14:40:00,32.48,32.49,32.42,32.43,57320.0,23.4038,23.411,23.3606,23.3678,57320.0
2018-03-09 14:45:00,32.43,32.51,32.43,32.5,74208.0,23.3678,23.4254,23.3678,23.4182,74208.0
2018-03-09 14:50:00,32.49,32.5,32.44,32.45,61530.0,23.411,23.4182,23.375,23.3822,61530.0
2018-03-09 14:55:00,32.45,32.51,32.45,32.51,84359.0,23.3822,23.4254,23.3822,23.4254,84359.0
2018-03-09 15:00:00,32.5,32.54,32.5,32.53,119582.0,23.4182,23.447,23.4182,23.4398,119582.0
2018-03-09 15:05:00,32.52,32.53,32.45,32.46,129690.0,23.4326,23.4398,23.3822,23.3894,129690.0
2018-03-09 15:10:00,32.46,32.53,32.42,32.51,125321.0,23.3894,23.4398,23.3606,23.4254,125321.0
2018-03-09 15:15:00,32.5,32.54,32.47,32.5,112466.0,23.4182,23.447,23.3966,23.4182,112466.0
2018-03-09 15:20:00,32.5,32.57,32.5,32.57,120058.0,23.4182,23.4687,23.4182,23.4687,120058.0
2018-03-09 15:25:00,32.57,32.59,32.53,32.59,166754.0,23.4687,23.4831,23.4398,23.4831,166754.0
2018-03-09 15:30:00,32.58,32.61,32.56,32.58,166419.0,23.4759,23.4975,23.4614,23.4759,166419.0
2018-03-09 15:35:00,32.58,32.68,32.58,32.65,167363.0,23.4759,23.5479,23.4759,23.5263,167363.0
2018-03-09 15:40:00,32.65,32.69,32.63,32.66,183371.0,23.5263,23.5551,23.5119,23.5335,183371.0
2018-03-09 15:45:00,32.67,32.69,32.64,32.68,191687.0,23.5407,23.5551,23.5191,23.5479,191687.0
2018-03-09 15:50:00,32.68,32.7,32.66,32.7,240885.0,23.5479,23.5623,23.5335,23.5623,240885.0
2018-03-09 15:55:00,32.7,32.74,32.64,32.71,792294.0,23.5623,23.5911,23.5191,23.5695,792294.0
2018-03-12 09:30:00,32.73,32.96,32.67,32.95,149016.0,23.5839,23.7497,23.5407,23.7425,149016.0
2018-03-12 09:35:00,32.96,33.22,32.94,33.02,132839.0,23.7497,23.937,23.7353,23.7929,132839.0
2018-03-12 09:40:00,33.02,33.29,32.99,33.29,90271.0,23.7929,23.9875,23.7713,23.9875,90271.0
2018-03-12 09:45:00,33.3,33.35,33.19,33.32,115267.0,23.9947,24.0307,23.9154,24.0091,115267.0
2018-03-12 09:50:00,33.33,33.33,33.2,33.28,65289.0,24.0163,24.0163,23.9226,23.9802,65289.0
2018-03-12 09:55:00,33.27,33.29,33.1,33.14,72466.0,23.973,23.9875,23.8505,23.8794,72466.0
2018-03-12 10:00:00,33.14,33.17,32.93,32.93,75164.0,23.8794,23.901,23.7281,23.7281,75164.0
2018-03-12 10:05:00,32.94,32.96,32.75,32.76,123855.0,23.7353,23.7497,23.5984,23.6056,123855.0
2018-03-12 10:10:00,32.75,32.81,32.66,32.67,104790.0,23.5984,23.6416,23.5335,23.5407,104790.0
2018-03-12 10:15:00,32.66,32.88,32.61,32.88,136792.0,23.5335,23.692,23.4975,23.692,136792.0
2018-03-12 10:20:00,32.88,32.98,32.84,32.91,93700.0,23.692,23.7641,23.6632,23.7136,93700.0
2018-03-12 10:25:00,32.91,33.0,32.89,32.9,45308.0,23.7136,23.7785,23.6992,23.7064,45308.0
2018-03-12 10:30:00,32.9,33.03,32.89,33.02,50722.0,23.7064,23.8001,23.6992,23.7929,50722.0
2018-03-12 10:35:00,33.02,33.03,32.91,32.92,43369.0,23.7929,23.8001,23.7136,23.7208,43369.0
2018-03-12 10:40:00,32.93,32.99,32.9,32.93,51662.0,23.7281,23.7713,23.7064,23.7281,51662.0
2018-03-12 10:45:00,32.94,32.96,32.75,32.8,58158.0,23.7353,23.7497,23.5984,23.6344,58158.0
2018-03-12 10:50:00,32.8,32.83,32.69,32.75,115102.0,23.6344,23.656,23.5551,23.5984,115102.0
2018-03-12 10:55:00,32.75,32.76,32.65,32.69,69419.0,23.5984,23.6056,23.5263,23.5551,69419.0
2018-03-12 11:00:00,32.69,32.86,32.68,32.83,97247.0,23.5551,23.6776,23.5479,23.656,97247.0
2018-03-12 11:05:00,32.83,32.85,32.8,32.81,48236.0,23.656,23.6704,23.6344,23.6416,48236.0
2018-03-12 11:10:00,32.8,32.81,32.7,32.73,47056.0,23.6344,23.6416,23.5623,23.5839,47056.0
2018-03-12 11:15:00,32.73,32.81,32.72,32.81,42812.0,23.5839,23.6416,23.5767,23.6416,42812.0
2018-03-12 11:20:00,32.8,32.8,32.74,32.76,44243.0,23.6344,23.6344,23.5911,23.6056,44243.0
2018-03-12 11:25:00,32.75,32.75,32.61,32.62,70978.0,23.5984,23.5984,23.4975,23.5047,70978.0
2018-03-12 11:30:00,32.62,32.68,32.6,32.67,41468.0,23.5047,23.5479,23.4903,23.5407,41468.0
2018-03-12 11:35:00,32.68,32.71,32.6,32.63,47856.0,23.5479,23.5695,23.4903,23.5119,47856.0
2018-03-12 11:40:00,32.64,32.72,32.63,32.7,68033.0,23.5191,23.5767,23.5119,23.5623,68033.0
2018-03-12 11:45:00,32.7,32.73,32.67,32.7,55787.0,23.5623,23.5839,23.5407,23.5623,55787.0
2018-03-12 11:50:00,32.69,32.71,32.65,32.69,71595.0,23.5551,23.5695,23.5263,23.5551,71595.0
2018-03-12 11:55:00,32.69,32.76,32.69,32.75,88931.0,23.5551,23.6056,23.5551,23.5984,88931.0
2018-03-12 12:00:00,32.75,32.78,32.71,32.74,43548.0,23.5984,23.62,23.5695,23.5911,43548.0
2018-03-12 12:05:00,32.74,32.79,32.74,32.78,34446.0,23.5911,23.6272,23.5911,23.62,34446.0
2018-03-12 12:10:00,32.79,32.84,32.74,32.84,35915.0,23.6272,23.6632,23.5911,23.6632,35915.0
2018-03-12 12:15:00,32.84,32.88,32.82,32.86,25684.0,23.6632,23.692,23.6488,23.6776,25684.0
2018-03-12 12:20:00,32.86,32.87,32.81,32.82,28567.0,23.6776,23.6848,23.6416,23.6488,28567.0
2018-03-12 12:25:00,32.82,32.87,32.82,32.83,35318.0,23.6488,23.6848,23.6488,23.656,35318.0
2018-03-12 12:30:00,32.84,32.9,32.83,32.83,37748.0,23.6632,23.7064,23.656,23.656,37748.0
2018-03-12 12:35:00,32.84,32.84,32.73,32.74,42851.0,23.6632,23.6632,23.5839,23.5911,42851.0
2018-03-12 12:40:00,32.75,32.77,32.71,32.73,31094.0,23.5984,23.6128,23.5695,23.5839,31094.0
2018-03-12 12:45:00,32.73,32.74,32.7,32.7,21312.0,23.5839,23.5911,23.5623,23.5623,21312.0
2018-03-12 12:50:00,32.7,32.84,32.69,32.84,40715.0,23.5623,23.6632,23.5551,23.6632,40715.0
2018-03-12 12:55:00,32.83,32.87,32.82,32.86,19519.0,23.656,23.6848,23.6488,23.6776,19519.0
2018-03-12 13:00:00,32.86,32.91,32.83,32.84,31953.0,23.6776,23.7136,23.656,23.6632,31953.0
2018-03-12 13:05:00,32.85,32.87,32.79,32.82,44629.0,23.6704,23.6848,23.6272,23.6488,44629.0
2018-03-12 13:10:00,32.83,32.9,32.83,32.89,48747.0,23.656,23.7064,23.656,23.6992,48747.0
2018-03-12 13:15:00,32.89,32.9,32.84,32.9,42509.0,23.6992,23.7064,23.6632,23.7064,42509.0
2018-03-12 13:20:00,32.9,32.92,32.88,32.89,43979.0,23.7064,23.7208,23.692,23.6992,43979.0
2018-03-12 13:25:00,32.89,32.91,32.81,32.81,36389.0,23.6992,23.7136,23.6416,23.6416,36389.0
2018-03-12 13:30:00,32.82,32.93,32.82,32.93,32159.0,23.6488,23.7281,23.6488,23.7281,32159.0
2018-03-12 13:35:00,32.92,32.93,32.88,32.92,29993.0,23.7208,23.7281,23.692,23.7208,29993.0
2018-03-12 13:40:00,32.93,32.94,32.89,32.91,29026.0,23.7281,23.7353,23.6992,23.7136,29026.0
2018-03-12 13:45:00,32.91,32.95,32.88,32.89,46239.0,23.7136,23.7425,23.692,23.6992,46239.0
2018-03-12 13:50:00,32.89,32.92,32.82,32.83,55275.0,23.6992,23.7208,23.6488,23.656,55275.0
2018-03-12 13:55:00,32.83,32.88,32.81,32.85,43241.0,23.656,23.692,23.6416,23.6704,43241.0
2018-03-12 14:00:00,32.85,32.96,32.85,32.94,43945.0,23.6704,23.7497,23.6704,23.7353,43945.0
2018-03-12 14:05:00,32.94,32.97,32.92,32.95,42591.0,23.7353,23.7569,23.7208,23.7425,42591.0
2018-03-12 14:10:00,32.94,32.94,32.86,32.87,66224.0,23.7353,23.7353,23.6776,23.6848,66224.0
2018-03-12 14:15:00,32.87,32.89,32.84,32.88,38006.0,23.6848,23.6992,23.6632,23.692,38006.0
2018-03-12 14:20:00,32.87,32.91,32.84,32.86,44083.0,23.6848,23.7136,23.6632,23.6776,44083.0
2018-03-12 14:25:00,32.86,32.92,32.86,32.89,38798.0,23.6776,23.7208,23.6776,23.6992,38798.0
2018-03-12 14:30:00,32.9,32.92,32.88,32.89,43100.0,23.7064,23.7208,23.692,23.6992,43100.0
2018-03-12 14:35:00,32.9,32.92,32.88,32.9,31353.0,23.7064,23.7208,23.692,23.7064,31353.0
2018-03-12 14:40:00,32.9,32.91,32.85,32.86,45446.0,23.7064,23.7136,23.6704,23.6776,45446.0
2018-03-12 14:45:00,32.85,32.87,32.82,32.82,40015.0,23.6704,23.6848,23.6488,23.6488,40015.0
2018-03-12 14:50:00,32.83,32.86,32.8,32.84,38872.0,23.656,23.6776,23.6344,23.6632,38872.0
2018-03-12 14:55:00,32.84,32.86,32.81,32.82,40333.0,23.6632,23.6776,23.6416,23.6488,40333.0
2018-03-12 15:00:00,32.81,32.87,32.81,32.87,40649.0,23.6416,23.6848,23.6416,23.6848,40649.0
2018-03-12 15:05:00,32.88,32.89,32.84,32.88,44359.0,23.692,23.6992,23.6632,23.692,44359.0
2018-03-12 15:10:00,32.88,32.89,32.85,32.86,40684.0,23.692,23.6992,23.6704,23.6776,40684.0
2018-03-12 15:15:00,32.86,32.87,32.83,32.85,83958.0,23.6776,23.6848,23.656,23.6704,83958.0
2018-03-12 15:20:00,32.84,32.88,32.83,32.86,91086.0,23.6632,23.692,23.656,23.6776,91086.0
2018-03-12 15:25:00,32.86,32.87,32.83,32.84,86935.0,23.6776,23.6848,23.656,23.6632,86935.0
2018-03-12 15:30:00,32.84,32.91,32.84,32.91,71767.0,23.6632,23.7136,23.6632,23.7136,71767.0
2018-03-12 15:35:00,32.91,32.91,32.86,32.87,76530.0,23.7136,23.7136,23.6776,23.6848,76530.0
2018-03-12 15:40:00,32.86,32.87,32.83,32.84,116410.0,23.6776,23.6848,23.656,23.6632,116410.0
2018-03-12 15:45:00,32.85,32.9,32.84,32.85,116334.0,23.6704,23.7064,23.6632,23.6704,116334.0
2018-03-12 15:50:00,32.85,32.86,32.83,32.84,200660.0,23.6704,23.6776,23.656,23.6632,200660.0
2018-03-12 15:55:00,32.85,32.87,32.83,32.83,394078.0,23.6704,23.6848,23.656,23.656,394078.0
2018-03-13 09:30:00,32.97,33.09,32.95,33.07,105646.0,23.7569,23.8433,23.7425,23.8289,105646.0
2018-03-13 09:35:00,33.05,33.14,32.88,32.9,121039.0,23.8145,23.8794,23.692,23.7064,121039.0
2018-03-13 09:40:00,32.91,33.04,32.87,32.92,120211.0,23.7136,23.8073,23.6848,23.7208,120211.0
2018-03-13 09:45:00,32.91,33.03,32.8,32.91,104497.0,23.7136,23.8001,23.6344,23.7136,104497.0
2018-03-13 09:50:00,32.91,32.92,32.81,32.85,170259.0,23.7136,23.7208,23.6416,23.6704,170259.0
2018-03-13 09:55:00,32.86,32.89,32.7,32.7,111576.0,23.6776,23.6992,23.5623,23.5623,111576.0
2018-03-13 10:00:00,32.7,32.73,32.65,32.7,101062.0,23.5623,23.5839,23.5263,23.5623,101062.0
2018-03-13 10:05:00,32.71,32.76,32.64,32.68,220045.0,23.5695,23.6056,23.5191,23.5479,220045.0
2018-03-13 10:10:00,32.67,32.7,32.47,32.55,153016.0,23.5407,23.5623,23.3966,23.4542,153016.0
2018-03-13 10:15:00,32.55,32.59,32.5,32.51,79481.0,23.4542,23.4831,23.4182,23.4254,79481.0
2018-03-13 10:20:00,32.51,32.73,32.51,32.72,45695.0,23.4254,23.5839,23.4254,23.5767,45695.0
2018-03-13 10:25:00,32.72,32.84,32.69,32.79,72269.0,23.5767,23.6632,23.5551,23.6272,72269.0
2018-03-13 10:30:00,32.8,32.84,32.75,32.76,72390.0,23.6344,23.6632,23.5984,23.6056,72390.0
2018-03-13 10:35:00,32.75,32.76,32.66,32.7,54647.0,23.5984,23.6056,23.5335,23.5623,54647.0
2018-03-13 10:40:00,32.7,32.7,32.49,32.52,114272.0,23.5623,23.5623,23.411,23.4326,114272.0
2018-03-13 10:45:00,32.52,32.58,32.51,32.57,74576.0,23.4326,23.4759,23.4254,23.4687,74576.0
2018-03-13 10:50:00,32.56,32.57,32.43,32.43,68086.0,23.4614,23.4687,23.3678,23.3678,68086.0
2018-03-13 10:55:00,32.43,32.53,32.42,32.44,127100.0,23.3678,23.4398,23.3606,23.375,127100.0
2018-03-13 11:00:00,32.45,32.48,32.41,32.45,59423.0,23.3822,23.4038,23.3534,23.3822,59423.0
2018-03-13 11:05:00,32.44,32.46,32.36,32.43,75683.0,23.375,23.3894,23.3173,23.3678,75683.0
2018-03-13 11:10:00,32.43,32.47,32.37,32.4,69906.0,23.3678,23.3966,23.3245,23.3462,69906.0
2018-03-13 11:15:00,32.39,32.4,32.3,32.34,106075.0,23.3389,23.3462,23.2741,23.3029,106075.0
2018-03-13 11:20:00,32.34,32.4,32.32,32.36,84389.0,23.3029,23.3462,23.2885,23.3173,84389.0
2018-03-13 11:25:00,32.36,32.43,32.3,32.43,61630.0,23.3173,23.3678,23.2741,23.3678,61630.0
2018-03-13 11:30:00,32.43,32.53,32.42,32.48,105076.0,23.3678,23.4398,23.3606,23.4038,105076.0
2018-03-13 11:35:00,32.48,32.51,32.44,32.48,71453.0,23.4038,23.4254,23.375,23.4038,71453.0
2018-03-13 11:40:00,32.48,32.51,32.41,32.45,86821.0,23.4038,23.4254,23.3534,23.3822,86821.0
2018-03-13 11:45:00,32.45,32.52,32.42,32.52,55075.0,23.3822,23.4326,23.3606,23.4326,55075.0
2018-03-13 11:50:00,32.52,32.54,32.48,32.53,160820.0,23.4326,23.447,23.4038,23.4398,160820.0
2018-03-13 11:55:00,32.53,32.54,32.48,32.5,88323.0,23.4398,23.447,23.4038,23.4182,88323.0
2018-03-13 12:00:00,32.5,32.54,32.47,32.49,154926.0,23.4182,23.447,23.3966,23.411,154926.0
2018-03-13 12:05:00,32.5,32.56,32.47,32.51,131778.0,23.4182,23.4614,23.3966,23.4254,131778.0
2018-03-13 12:10:00,32.52,32.56,32.46,32.46,74367.0,23.4326,23.4614,23.3894,23.3894,74367.0
2018-03-13 12:15:00,32.47,32.51,32.44,32.45,70569.0,23.3966,23.4254,23.375,23.3822,70569.0
2018-03-13 12:20:00,32.45,32.51,32.45,32.48,106650.0,23.3822,23.4254,23.3822,23.4038,106650.0
2018-03-13 12:25:00,32.48,32.6,32.48,32.59,197567.0,23.4038,23.4903,23.4038,23.4831,197567.0
2018-03-13 12:30:00,32.59,32.79,32.58,32.77,437911.0,23.4831,23.6272,23.4759,23.6128,437911.0
2018-03-13 12:35:00,32.77,32.79,32.66,32.72,157975.0,23.6128,23.6272,23.5335,23.5767,157975.0
2018-03-13 12:40:00,32.71,32.77,32.67,32.73,60836.0,23.5695,23.6128,23.5407,23.5839,60836.0
2018-03-13 12:45:00,32.73,32.74,32.64,32.64,78014.0,23.5839,23.5911,23.5191,23.5191,78014.0
2018-03-13 12:50:00,32.64,32.75,32.64,32.71,94183.0,23.5191,23.5984,23.5191,23.5695,94183.0
2018-03-13 12:55:00,32.72,32.77,32.71,32.72,39579.0,23.5767,23.6128,23.5695,23.5767,39579.0
2018-03-13 13:00:00,32.72,32.75,32.69,32.7,37119.0,23.5767,23.5984,23.5551,23.5623,37119.0
2018-03-13 13:05:00,32.7,32.71,32.64,32.65,53047.0,23.5623,23.5695,23.5191,23.5263,53047.0
2018-03-13 13:10:00,32.65,32.72,32.63,32.7,39395.0,23.5263,23.5767,23.5119,23.5623,39395.0
2018-03-13 13:15:00,32.7,32.72,32.65,32.66,23550.0,23.5623,23.5767,23.5263,23.5335,23550.0
2018-03-13 13:20:00,32.66,32.67,32.62,32.66,31433.0,23.5335,23.5407,23.5047,23.5335,31433.0
2018-03-13 13:25:00,32.65,32.67,32.62,32.63,41000.0,23.5263,23.5407,23.5047,23.5119,41000.0
2018-03-13 13:30:00,32.62,32.65,32.57,32.59,42347.0,23.5047,23.5263,23.4687,23.4831,42347.0
2018-03-13 13:35:00,32.59,32.62,32.57,32.6,72729.0,23.4831,23.5047,23.4687,23.4903,72729.0
2018-03-13 13:40:00,32.61,32.65,32.6,32.63,46578.0,23.4975,23.5263,23.4903,23.5119,46578.0
2018-03-13 13:45:00,32.62,32.66,32.6,32.64,63924.0,23.5047,23.5335,23.4903,23.5191,63924.0
2018-03-13 13:50:00,32.64,32.73,32.61,32.73,38648.0,23.5191,23.5839,23.4975,23.5839,38648.0
2018-03-13 13:55:00,32.73,32.74,32.68,32.7,25817.0,23.5839,23.5911,23.5479,23.5623,25817.0
2018-03-13 14:00:00,32.7,32.75,32.69,32.75,126147.0,23.5623,23.5984,23.5551,23.5984,126147.0
2018-03-13 14:05:00,32.75,32.81,32.74,32.77,131807.0,23.5984,23.6416,23.5911,23.6128,131807.0
2018-03-13 14:10:00,32.78,32.82,32.74,32.78,111634.0,23.62,23.6488,23.5911,23.62,111634.0
2018-03-13 14:15:00,32.78,32.8,32.75,32.79,93668.0,23.62,23.6344,23.5984,23.6272,93668.0
2018-03-13 14:20:00,32.78,32.79,32.72,32.72,60314.0,23.62,23.6272,23.5767,23.5767,60314.0
2018-03-13 14:25:00,32.73,32.77,32.71,32.73,51629.0,23.5839,23.6128,23.5695,23.5839,51629.0
2018-03-13 14:30:00,32.73,32.81,32.73,32.76,66486.0,23.5839,23.6416,23.5839,23.6056,66486.0
2018-03-13 14:35:00,32.77,32.78,32.72,32.75,102312.0,23.6128,23.62,23.5767,23.5984,102312.0
2018-03-13 14:40:00,32.74,32.75,32.69,32.7,44669.0,23.5911,23.5984,23.5551,23.5623,44669.0
2018-03-13 14:45:00,32.7,32.73,32.69,32.72,64554.0,23.5623,23.5839,23.5551,23.5767,64554.0
2018-03-13 14:50:00,32.72,32.73,32.68,32.69,92627.0,23.5767,23.5839,23.5479,23.5551,92627.0
2018-03-13 14:55:00,32.69,32.7,32.67,32.69,67988.0,23.5551,23.5623,23.5407,23.5551,67988.0
2018-03-13 15:00:00,32.7,32.71,32.6,32.64,102464.0,23.5623,23.5695,23.4903,23.5191,102464.0
2018-03-13 15:05:00,32.64,32.65,32.59,32.62,72078.0,23.5191,23.5263,23.4831,23.5047,72078.0
2018-03-13 15:10:00,32.62,32.68,32.6,32.66,89387.0,23.5047,23.5479,23.4903,23.5335,89387.0
2018-03-13 15:15:00,32.65,32.67,32.62,32.66,62659.0,23.5263,23.5407,23.5047,23.5335,62659.0
2018-03-13 15:20:00,32.66,32.66,32.61,32.63,74011.0,23.5335,23.5335,23.4975,23.5119,74011.0
2018-03-13 15:25:00,32.63,32.65,32.6,32.62,65716.0,23.5119,23.5263,23.4903,23.5047,65716.0
2018-03-13 15:30:00,32.61,32.67,32.6,32.65,83761.0,23.4975,23.5407,23.4903,23.5263,83761.0
2018-03-13 15:35:00,32.65,32.69,32.61,32.63,71240.0,23.5263,23.5551,23.4975,23.5119,71240.0
2018-03-13 15:40:00,32.63,32.67,32.6,32.67,100612.0,23.5119,23.5407,23.4903,23.5407,100612.0
2018-03-13 15:45:00,32.67,32.69,32.62,32.62,158541.0,23.5407,23.5551,23.5047,23.5047,158541.0
2018-03-13 15:50:00,32.63,32.72,32.62,32.7,167294.0,23.5119,23.5767,23.5047,23.5623,167294.0
2018-03-13 15:55:00,32.71,32.82,32.7,32.79,402920.0,23.5695,23.6488,23.5623,23.6272,402920.0
2018-03-14 09:30:00,32.81,32.85,32.54,32.73,135707.0,23.6851,23.7139,23.4902,23.6273,135707.0
2018-03-14 09:35:00,32.73,32.83,32.66,32.73,84068.0,23.6273,23.6995,23.5768,23.6273,84068.0
2018-03-14 09:40:00,32.72,32.9,32.63,32.88,79649.0,23.6201,23.75,23.5551,23.7356,79649.0
2018-03-14 09:45:00,32.87,32.91,32.81,32.86,85160.0,23.7284,23.7573,23.6851,23.7212,85160.0
2018-03-14 09:50:00,32.87,32.97,32.83,32.83,116603.0,23.7284,23.8006,23.6995,23.6995,116603.0
2018-03-14 09:55:00,32.84,32.88,32.77,32.81,79822.0,23.7067,23.7356,23.6562,23.6851,79822.0
2018-03-14 10:00:00,32.81,32.88,32.77,32.82,45918.0,23.6851,23.7356,23.6562,23.6923,45918.0
2018-03-14 10:05:00,32.82,32.83,32.73,32.76,38197.0,23.6923,23.6995,23.6273,23.649,38197.0
2018-03-14 10:10:00,32.76,32.8,32.7,32.73,47055.0,23.649,23.6779,23.6057,23.6273,47055.0
2018-03-14 10:15:00,32.74,32.8,32.71,32.73,56816.0,23.6345,23.6779,23.6129,23.6273,56816.0
2018-03-14 10:20:00,32.73,32.74,32.66,32.72,35161.0,23.6273,23.6345,23.5768,23.6201,35161.0
2018-03-14 10:25:00,32.72,32.76,32.68,32.73,76180.0,23.6201,23.649,23.5912,23.6273,76180.0
2018-03-14 10:30:00,32.72,32.77,32.61,32.61,80949.0,23.6201,23.6562,23.5407,23.5407,80949.0
2018-03-14 10:35:00,32.62,32.68,32.55,32.6,50625.0,23.5479,23.5912,23.4974,23.5335,50625.0
2018-03-14 10:40:00,32.6,32.68,32.59,32.68,43465.0,23.5335,23.5912,23.5263,23.5912,43465.0
2018-03-14 10:45:00,32.69,32.77,32.67,32.68,109690.0,23.5984,23.6562,23.584,23.5912,109690.0
2018-03-14 10:50:00,32.69,32.74,32.64,32.73,42566.0,23.5984,23.6345,23.5623,23.6273,42566.0
2018-03-14 10:55:00,32.73,32.76,32.66,32.67,48482.0,23.6273,23.649,23.5768,23.584,48482.0
2018-03-14 11:00:00,32.68,32.68,32.59,32.61,45458.0,23.5912,23.5912,23.5263,23.5407,45458.0
2018-03-14 11:05:00,32.61,32.67,32.56,32.66,72014.0,23.5407,23.584,23.5046,23.5768,72014.0
2018-03-14 11:10:00,32.67,32.75,32.63,32.75,74946.0,23.584,23.6418,23.5551,23.6418,74946.0
2018-03-14 11:15:00,32.74,32.75,32.68,32.73,101079.0,23.6345,23.6418,23.5912,23.6273,101079.0
2018-03-14 11:20:00,32.73,32.77,32.68,32.77,61391.0,23.6273,23.6562,23.5912,23.6562,61391.0
2018-03-14 11:25:00,32.77,32.9,32.75,32.89,67761.0,23.6562,23.75,23.6418,23.7428,67761.0
2018-03-14 11:30:00,32.89,32.91,32.83,32.84,87918.0,23.7428,23.7573,23.6995,23.7067,87918.0
2018-03-14 11:35:00,32.83,32.83,32.72,32.75,79595.0,23.6995,23.6995,23.6201,23.6418,79595.0
2018-03-14 11:40:00,32.76,32.85,32.73,32.84,74708.0,23.649,23.7139,23.6273,23.7067,74708.0
2018-03-14 11:45:00,32.85,32.88,32.82,32.86,58021.0,23.7139,23.7356,23.6923,23.7212,58021.0
2018-03-14 11:50:00,32.85,32.94,32.85,32.93,52427.0,23.7139,23.7789,23.7139,23.7717,52427.0
2018-03-14 11:55:00,32.94,32.99,32.93,32.97,83710.0,23.7789,23.815,23.7717,23.8006,83710.0
2018-03-14 12:00:00,32.98,33.01,32.91,32.95,81925.0,23.8078,23.8294,23.7573,23.7861,81925.0
2018-03-14 12:05:00,32.96,33.02,32.92,32.93,67474.0,23.7934,23.8367,23.7645,23.7717,67474.0
2018-03-14 12:10:00,32.94,32.94,32.87,32.88,65640.0,23.7789,23.7789,23.7284,23.7356,65640.0
2018-03-14 12:15:00,32.89,33.01,32.89,32.99,64631.0,23.7428,23.8294,23.7428,23.815,64631.0
2018-03-14 12:20:00,32.99,33.01,32.9,32.93,60838.0,23.815,23.8294,23.75,23.7717,60838.0
2018-03-14 12:25:00,32.93,32.99,32.91,32.91,54888.0,23.7717,23.815,23.7573,23.7573,54888.0
2018-03-14 12:30:00,32.91,32.92,32.85,32.85,60220.0,23.7573,23.7645,23.7139,23.7139,60220.0
2018-03-14 12:35:00,32.85,32.87,32.75,32.77,105866.0,23.7139,23.7284,23.6418,23.6562,105866.0
2018-03-14 12:40:00,32.77,32.8,32.73,32.75,70391.0,23.6562,23.6779,23.6273,23.6418,70391.0
2018-03-14 12:45:00,32.75,32.76,32.65,32.67,181762.0,23.6418,23.649,23.5696,23.584,181762.0
2018-03-14 12:50:00,32.68,32.71,32.64,32.69,53997.0,23.5912,23.6129,23.5623,23.5984,53997.0
2018-03-14 12:55:00,32.69,32.75,32.68,32.7,119004.0,23.5984,23.6418,23.5912,23.6057,119004.0
2018-03-14 13:00:00,32.69,32.75,32.68,32.73,74766.0,23.5984,23.6418,23.5912,23.6273,74766.0
2018-03-14 13:05:00,32.73,32.77,32.67,32.68,360053.0,23.6273,23.6562,23.584,23.5912,360053.0
2018-03-14 13:10:00,32.68,32.68,32.61,32.65,67426.0,23.5912,23.5912,23.5407,23.5696,67426.0
2018-03-14 13:15:00,32.65,32.74,32.64,32.73,51332.0,23.5696,23.6345,23.5623,23.6273,51332.0
2018-03-14 13:20:00,32.73,32.77,32.73,32.75,49510.0,23.6273,23.6562,23.6273,23.6418,49510.0
2018-03-14 13:25:00,32.75,32.76,32.69,32.7,57792.0,23.6418,23.649,23.5984,23.6057,57792.0
2018-03-14 13:30:00,32.71,32.81,32.71,32.77,65309.0,23.6129,23.6851,23.6129,23.6562,65309.0
2018-03-14 13:35:00,32.78,32.86,32.77,32.81,99671.0,23.6634,23.7212,23.6562,23.6851,99671.0
2018-03-14 13:40:00,32.8,32.84,32.79,32.81,89961.0,23.6779,23.7067,23.6706,23.6851,89961.0
2018-03-14 13:45:00,32.81,32.86,32.8,32.86,95551.0,23.6851,23.7212,23.6779,23.7212,95551.0
2018-03-14 13:50:00,32.86,32.92,32.86,32.89,51259.0,23.7212,23.7645,23.7212,23.7428,51259.0
2018-03-14 13:55:00,32.89,32.89,32.84,32.85,63394.0,23.7428,23.7428,23.7067,23.7139,63394.0
2018-03-14 14:00:00,32.85,32.86,32.79,32.8,93126.0,23.7139,23.7212,23.6706,23.6779,93126.0
2018-03-14 14:05:00,32.8,32.81,32.76,32.79,75674.0,23.6779,23.6851,23.649,23.6706,75674.0
2018-03-14 14:10:00,32.79,32.79,32.73,32.74,67808.0,23.6706,23.6706,23.6273,23.6345,67808.0
2018-03-14 14:15:00,32.74,32.77,32.73,32.77,121135.0,23.6345,23.6562,23.6273,23.6562,121135.0
2018-03-14 14:20:00,32.77,32.81,32.75,32.8,48607.0,23.6562,23.6851,23.6418,23.6779,48607.0
2018-03-14 14:25:00,32.81,32.82,32.77,32.78,56129.0,23.6851,23.6923,23.6562,23.6634,56129.0
2018-03-14 14:30:00,32.78,32.85,32.78,32.84,64402.0,23.6634,23.7139,23.6634,23.7067,64402.0
2018-03-14 14:35:00,32.85,32.9,32.79,32.8,113935.0,23.7139,23.75,23.6706,23.6779,113935.0
2018-03-14 14:40:00,32.79,32.85,32.74,32.75,72507.0,23.6706,23.7139,23.6345,23.6418,72507.0
2018-03-14 14:45:00,32.76,32.79,32.74,32.77,82792.0,23.649,23.6706,23.6345,23.6562,82792.0
2018-03-14 14:50:00,32.77,32.85,32.75,32.85,82853.0,23.6562,23.7139,23.6418,23.7139,82853.0
2018-03-14 14:55:00,32.85,32.85,32.76,32.77,131182.0,23.7139,23.7139,23.649,23.6562,131182.0
2018-03-14 15:00:00,32.77,32.8,32.74,32.76,50019.0,23.6562,23.6779,23.6345,23.649,50019.0
2018-03-14 15:05:00,32.76,32.79,32.74,32.76,70889.0,23.649,23.6706,23.6345,23.649,70889.0
2018-03-14 15:10:00,32.75,32.79,32.74,32.78,107905.0,23.6418,23.6706,23.6345,23.6634,107905.0
2018-03-14 15:15:00,32.78,32.8,32.74,32.77,101953.0,23.6634,23.6779,23.6345,23.6562,101953.0
2018-03-14 15:20:00,32.77,32.79,32.74,32.76,203042.0,23.6562,23.6706,23.6345,23.649,203042.0
2018-03-14 15:25:00,32.75,32.77,32.67,32.67,94792.0,23.6418,23.6562,23.584,23.584,94792.0
2018-03-14 15:30:00,32.67,32.71,32.64,32.64,68347.0,23.584,23.6129,23.5623,23.5623,68347.0
2018-03-14 15:35:00,32.64,32.68,32.58,32.59,83309.0,23.5623,23.5912,23.519,23.5263,83309.0
2018-03-14 15:40:00,32.59,32.61,32.57,32.59,112805.0,23.5263,23.5407,23.5118,23.5263,112805.0
2018-03-14 15:45:00,32.6,32.64,32.6,32.63,181489.0,23.5335,23.5623,23.5335,23.5551,181489.0
2018-03-14 15:50:00,32.62,32.64,32.6,32.64,143225.0,23.5479,23.5623,23.5335,23.5623,143225.0
2018-03-14 15:55:00,32.64,32.64,32.58,32.62,276756.0,23.5623,23.5623,23.519,23.5479,276756.0
2018-03-15 09:30:00,32.69,32.89,32.66,32.88,158324.0,23.5984,23.7428,23.5768,23.7356,158324.0
2018-03-15 09:35:00,32.89,32.96,32.79,32.81,142295.0,23.7428,23.7934,23.6706,23.6851,142295.0
2018-03-15 09:40:00,32.81,32.92,32.78,32.92,146017.0,23.6851,23.7645,23.6634,23.7645,146017.0
2018-03-15 09:45:00,32.93,32.97,32.89,32.91,126747.0,23.7717,23.8006,23.7428,23.7573,126747.0
2018-03-15 09:50:00,32.9,33.01,32.88,32.97,148483.0,23.75,23.8294,23.7356,23.8006,148483.0
2018-03-15 09:55:00,32.97,33.06,32.96,32.98,77537.0,23.8006,23.8655,23.7934,23.8078,77537.0
2018-03-15 10:00:00,32.98,32.98,32.82,32.83,65620.0,23.8078,23.8078,23.6923,23.6995,65620.0
2018-03-15 10:05:00,32.83,32.84,32.77,32.79,118970.0,23.6995,23.7067,23.6562,23.6706,118970.0
2018-03-15 10:10:00,32.79,32.85,32.73,32.74,140249.0,23.6706,23.7139,23.6273,23.6345,140249.0
2018-03-15 10:15:00,32.73,32.77,32.61,32.68,121226.0,23.6273,23.6562,23.5407,23.5912,121226.0
2018-03-15 10:20:00,32.67,32.73,32.66,32.73,67891.0,23.584,23.6273,23.5768,23.6273,67891.0
2018-03-15 10:25:00,32.72,32.8,32.71,32.75,59758.0,23.6201,23.6779,23.6129,23.6418,59758.0
2018-03-15 10:30:00,32.75,32.8,32.7,32.74,45891.0,23.6418,23.6779,23.6057,23.6345,45891.0
2018-03-15 10:35:00,32.75,32.79,32.65,32.66,54788.0,23.6418,23.6706,23.5696,23.5768,54788.0
2018-03-15 10:40:00,32.66,32.67,32.57,32.59,64381.0,23.5768,23.584,23.5118,23.5263,64381.0
2018-03-15 10:45:00,32.59,32.64,32.59,32.62,62472.0,23.5263,23.5623,23.5263,23.5479,62472.0
2018-03-15 10:50:00,32.61,32.63,32.46,32.46,84294.0,23.5407,23.5551,23.4324,23.4324,84294.0
2018-03-15 10:55:00,32.46,32.65,32.46,32.62,67414.0,23.4324,23.5696,23.4324,23.5479,67414.0
2018-03-15 11:00:00,32.62,32.66,32.6,32.6,72678.0,23.5479,23.5768,23.5335,23.5335,72678.0
2018-03-15 11:05:00,32.6,32.66,32.59,32.62,61432.0,23.5335,23.5768,23.5263,23.5479,61432.0
2018-03-15 11:10:00,32.62,32.63,32.57,32.6,93526.0,23.5479,23.5551,23.5118,23.5335,93526.0
2018-03-15 11:15:00,32.61,32.64,32.52,32.53,62301.0,23.5407,23.5623,23.4757,23.4829,62301.0
2018-03-15 11:20:00,32.54,32.56,32.5,32.52,86731.0,23.4902,23.5046,23.4613,23.4757,86731.0
2018-03-15 11:25:00,32.52,32.58,32.44,32.44,47324.0,23.4757,23.519,23.418,23.418,47324.0
2018-03-15 11:30:00,32.44,32.46,32.37,32.41,53449.0,23.418,23.4324,23.3674,23.3963,53449.0
2018-03-15 11:35:00,32.41,32.48,32.34,32.39,60869.0,23.3963,23.4468,23.3458,23.3819,60869.0
2018-03-15 11:40:00,32.39,32.4,32.21,32.22,62431.0,23.3819,23.3891,23.2519,23.2592,62431.0
2018-03-15 11:45:00,32.22,32.28,32.18,32.24,94194.0,23.2592,23.3025,23.2303,23.2736,94194.0
2018-03-15 11:50:00,32.25,32.25,32.1,32.1,95225.0,23.2808,23.2808,23.1725,23.1725,95225.0
2018-03-15 11:55:00,32.1,32.16,32.09,32.11,140756.0,23.1725,23.2158,23.1653,23.1798,140756.0
2018-03-15 12:00:00,32.11,32.21,32.09,32.19,96675.0,23.1798,23.2519,23.1653,23.2375,96675.0
2018-03-15 12:05:00,32.2,32.22,32.15,32.18,69154.0,23.2447,23.2592,23.2086,23.2303,69154.0
2018-03-15 12:10:00,32.17,32.21,32.11,32.18,122104.0,23.2231,23.2519,23.1798,23.2303,122104.0
2018-03-15 12:15:00,32.17,32.18,32.11,32.14,76455.0,23.2231,23.2303,23.1798,23.2014,76455.0
2018-03-15 12:20:00,32.14,32.16,32.07,32.08,42139.0,23.2014,23.2158,23.1509,23.1581,42139.0
2018-03-15 12:25:00,32.08,32.1,32.04,32.06,55080.0,23.1581,23.1725,23.1292,23.1437,55080.0
2018-03-15 12:30:00,32.06,32.16,32.06,32.15,50914.0,23.1437,23.2158,23.1437,23.2086,50914.0
2018-03-15 12:35:00,32.16,32.16,32.05,32.06,30413.0,23.2158,23.2158,23.1364,23.1437,30413.0
2018-03-15 12:40:00,32.06,32.09,32.02,32.05,37690.0,23.1437,23.1653,23.1148,23.1364,37690.0
2018-03-15 12:45:00,32.05,32.07,32.01,32.05,53193.0,23.1364,23.1509,23.1076,23.1364,53193.0
2018-03-15 12:50:00,32.06,32.09,32.02,32.03,44959.0,23.1437,23.1653,23.1148,23.122,44959.0
2018-03-15 12:55:00,32.03,32.03,31.97,31.98,86338.0,23.122,23.122,23.0787,23.0859,86338.0
2018-03-15 13:00:00,31.97,32.09,31.97,32.08,46315.0,23.0787,23.1653,23.0787,23.1581,46315.0
2018-03-15 13:05:00,32.08,32.1,32.04,32.05,50283.0,23.1581,23.1725,23.1292,23.1364,50283.0
2018-03-15 13:10:00,32.05,32.06,31.93,31.94,69913.0,23.1364,23.1437,23.0498,23.057,69913.0
2018-03-15 13:15:00,31.94,31.97,31.88,31.96,76141.0,23.057,23.0787,23.0137,23.0715,76141.0
2018-03-15 13:20:00,31.96,32.07,31.95,32.04,61906.0,23.0715,23.1509,23.0642,23.1292,61906.0
2018-03-15 13:25:00,32.05,32.05,32.0,32.02,70460.0,23.1364,23.1364,23.1003,23.1148,70460.0
2018-03-15 13:30:00,32.02,32.05,31.95,31.95,88715.0,23.1148,23.1364,23.0642,23.0642,88715.0
2018-03-15 13:35:00,31.96,32.04,31.91,31.93,127591.0,23.0715,23.1292,23.0354,23.0498,127591.0
2018-03-15 13:40:00,31.92,31.92,31.87,31.87,49440.0,23.0426,23.0426,23.0065,23.0065,49440.0
2018-03-15 13:45:00,31.87,31.88,31.79,31.81,84645.0,23.0065,23.0137,22.9487,22.9632,84645.0
2018-03-15 13:50:00,31.82,31.84,31.79,31.82,64065.0,22.9704,22.9848,22.9487,22.9704,64065.0
2018-03-15 13:55:00,31.82,31.83,31.72,31.73,84934.0,22.9704,22.9776,22.8982,22.9054,84934.0
2018-03-15 14:00:00,31.73,31.75,31.69,31.72,59612.0,22.9054,22.9199,22.8766,22.8982,59612.0
2018-03-15 14:05:00,31.71,31.74,31.69,31.69,75619.0,22.891,22.9127,22.8766,22.8766,75619.0
2018-03-15 14:10:00,31.7,31.75,31.68,31.74,146668.0,22.8838,22.9199,22.8693,22.9127,146668.0
2018-03-15 14:15:00,31.75,31.78,31.7,31.7,51978.0,22.9199,22.9415,22.8838,22.8838,51978.0
2018-03-15 14:20:00,31.7,31.72,31.64,31.65,69251.0,22.8838,22.8982,22.8405,22.8477,69251.0
2018-03-15 14:25:00,31.65,31.65,31.58,31.6,79077.0,22.8477,22.8477,22.7972,22.8116,79077.0
2018-03-15 14:30:00,31.59,31.61,31.54,31.56,120703.0,22.8044,22.8188,22.7683,22.7827,120703.0
2018-03-15 14:35:00,31.56,31.56,31.51,31.52,77586.0,22.7827,22.7827,22.7466,22.7538,77586.0
2018-03-15 14:40:00,31.52,31.59,31.51,31.57,80624.0,22.7538,22.8044,22.7466,22.7899,80624.0
2018-03-15 14:45:00,31.57,31.64,31.57,31.58,76578.0,22.7899,22.8405,22.7899,22.7972,76578.0
2018-03-15 14:50:00,31.58,31.59,31.53,31.57,72628.0,22.7972,22.8044,22.7611,22.7899,72628.0
2018-03-15 14:55:00,31.57,31.63,31.54,31.63,74844.0,22.7899,22.8332,22.7683,22.8332,74844.0
2018-03-15 15:00:00,31.64,31.64,31.59,31.61,85633.0,22.8405,22.8405,22.8044,22.8188,85633.0
2018-03-15 15:05:00,31.61,31.65,31.58,31.61,78260.0,22.8188,22.8477,22.7972,22.8188,78260.0
2018-03-15 15:10:00,31.61,31.65,31.59,31.61,80711.0,22.8188,22.8477,22.8044,22.8188,80711.0
2018-03-15 15:15:00,31.61,31.72,31.61,31.72,89524.0,22.8188,22.8982,22.8188,22.8982,89524.0
2018-03-15 15:20:00,31.72,31.76,31.66,31.68,84287.0,22.8982,22.9271,22.8549,22.8693,84287.0
2018-03-15 15:25:00,31.68,31.69,31.64,31.69,64060.0,22.8693,22.8766,22.8405,22.8766,64060.0
2018-03-15 15:30:00,31.68,31.73,31.67,31.71,90642.0,22.8693,22.9054,22.8621,22.891,90642.0
2018-03-15 15:35:00,31.71,31.73,31.68,31.69,90419.0,22.891,22.9054,22.8693,22.8766,90419.0
2018-03-15 15:40:00,31.68,31.76,31.67,31.75,130875.0,22.8693,22.9271,22.8621,22.9199,130875.0
2018-03-15 15:45:00,31.75,31.82,31.75,31.81,171667.0,22.9199,22.9704,22.9199,22.9632,171667.0
2018-03-15 15:50:00,31.81,31.81,31.73,31.76,201583.0,22.9632,22.9632,22.9054,22.9271,201583.0
2018-03-15 15:55:00,31.76,31.77,31.72,31.72,391157.0,22.9271,22.9343,22.8982,22.8982,391157.0
2018-03-16 09:30:00,31.72,32.12,31.72,32.07,420622.0,22.8982,23.187,22.8982,23.1509,420622.0
2018-03-16 09:35:00,32.1,32.1,31.83,31.92,136776.0,23.1725,23.1725,22.9776,23.0426,136776.0
2018-03-16 09:40:00,31.92,32.01,31.87,31.9,71674.0,23.0426,23.1076,23.0065,23.0282,71674.0
2018-03-16 09:45:00,31.9,32.01,31.86,31.92,67224.0,23.0282,23.1076,22.9993,23.0426,67224.0
2018-03-16 09:50:00,31.92,31.93,31.84,31.84,55557.0,23.0426,23.0498,22.9848,22.9848,55557.0
2018-03-16 09:55:00,31.85,31.89,31.76,31.77,77725.0,22.9921,23.0209,22.9271,22.9343,77725.0
2018-03-16 10:00:00,31.78,31.79,31.64,31.71,94049.0,22.9415,22.9487,22.8405,22.891,94049.0
2018-03-16 10:05:00,31.72,31.9,31.7,31.84,48416.0,22.8982,23.0282,22.8838,22.9848,48416.0
2018-03-16 10:10:00,31.83,31.95,31.8,31.87,40278.0,22.9776,23.0642,22.956,23.0065,40278.0
2018-03-16 10:15:00,31.87,31.96,31.83,31.88,30005.0,23.0065,23.0715,22.9776,23.0137,30005.0
2018-03-16 10:20:00,31.87,31.91,31.84,31.86,37665.0,23.0065,23.0354,22.9848,22.9993,37665.0
2018-03-16 10:25:00,31.87,31.97,31.87,31.95,44795.0,23.0065,23.0787,23.0065,23.0642,44795.0
2018-03-16 10:30:00,31.94,32.01,31.93,31.99,52862.0,23.057,23.1076,23.0498,23.0931,52862.0
2018-03-16 10:35:00,31.99,32.04,31.98,31.99,37196.0,23.0931,23.1292,23.0859,23.0931,37196.0
2018-03-16 10:40:00,32.0,32.06,31.95,32.05,57820.0,23.1003,23.1437,23.0642,23.1364,57820.0
2018-03-16 10:45:00,32.05,32.12,32.04,32.12,39244.0,23.1364,23.187,23.1292,23.187,39244.0
2018-03-16 10:50:00,32.12,32.17,32.1,32.16,46883.0,23.187,23.2231,23.1725,23.2158,46883.0
2018-03-16 10:55:00,32.16,32.17,32.11,32.16,62926.0,23.2158,23.2231,23.1798,23.2158,62926.0
2018-03-16 11:00:00,32.15,32.19,32.12,32.18,53024.0,23.2086,23.2375,23.187,23.2303,53024.0
2018-03-16 11:05:00,32.18,32.18,32.09,32.11,35432.0,23.2303,23.2303,23.1653,23.1798,35432.0
2018-03-16 11:10:00,32.11,32.11,32.04,32.06,28996.0,23.1798,23.1798,23.1292,23.1437,28996.0
2018-03-16 11:15:00,32.05,32.09,32.03,32.07,35141.0,23.1364,23.1653,23.122,23.1509,35141.0
2018-03-16 11:20:00,32.07,32.08,31.99,31.99,40975.0,23.1509,23.1581,23.0931,23.0931,40975.0
2018-03-16 11:25:00,32.0,32.12,31.97,32.12,112167.0,23.1003,23.187,23.0787,23.187,112167.0
2018-03-16 11:30:00,32.12,32.29,32.12,32.27,91494.0,23.187,23.3097,23.187,23.2953,91494.0
2018-03-16 11:35:00,32.26,32.29,32.2,32.26,89754.0,23.288,23.3097,23.2447,23.288,89754.0
2018-03-16 11:40:00,32.27,32.49,32.25,32.48,111984.0,23.2953,23.4541,23.2808,23.4468,111984.0
2018-03-16 11:45:00,32.48,32.58,32.46,32.52,111731.0,23.4468,23.519,23.4324,23.4757,111731.0
2018-03-16 11:50:00,32.52,32.57,32.45,32.45,52216.0,23.4757,23.5118,23.4252,23.4252,52216.0
2018-03-16 11:55:00,32.45,32.52,32.42,32.43,72744.0,23.4252,23.4757,23.4035,23.4108,72744.0
2018-03-16 12:00:00,32.43,32.49,32.37,32.38,70889.0,23.4108,23.4541,23.3674,23.3747,70889.0
2018-03-16 12:05:00,32.38,32.41,32.34,32.37,82974.0,23.3747,23.3963,23.3458,23.3674,82974.0
2018-03-16 12:10:00,32.37,32.37,32.22,32.3,71786.0,23.3674,23.3674,23.2592,23.3169,71786.0
2018-03-16 12:15:00,32.31,32.34,32.24,32.26,87187.0,23.3241,23.3458,23.2736,23.288,87187.0
2018-03-16 12:20:00,32.27,32.41,32.26,32.39,109758.0,23.2953,23.3963,23.288,23.3819,109758.0
2018-03-16 12:25:00,32.39,32.49,32.39,32.43,41215.0,23.3819,23.4541,23.3819,23.4108,41215.0
2018-03-16 12:30:00,32.44,32.47,32.39,32.44,30814.0,23.418,23.4396,23.3819,23.418,30814.0
2018-03-16 12:35:00,32.45,32.45,32.33,32.33,40322.0,23.4252,23.4252,23.3386,23.3386,40322.0
2018-03-16 12:40:00,32.33,32.36,32.3,32.35,63487.0,23.3386,23.3602,23.3169,23.353,63487.0
2018-03-16 12:45:00,32.34,32.39,32.33,32.35,53922.0,23.3458,23.3819,23.3386,23.353,53922.0
2018-03-16 12:50:00,32.35,32.36,32.27,32.3,39234.0,23.353,23.3602,23.2953,23.3169,39234.0
2018-03-16 12:55:00,32.29,32.39,32.28,32.36,53270.0,23.3097,23.3819,23.3025,23.3602,53270.0
2018-03-16 13:00:00,32.37,32.39,32.3,32.33,47036.0,23.3674,23.3819,23.3169,23.3386,47036.0
2018-03-16 13:05:00,32.33,32.33,32.28,32.32,51272.0,23.3386,23.3386,23.3025,23.3313,51272.0
2018-03-16 13:10:00,32.32,32.32,32.25,32.27,30012.0,23.3313,23.3313,23.2808,23.2953,30012.0
2018-03-16 13:15:00,32.27,32.28,32.19,32.21,47018.0,23.2953,23.3025,23.2375,23.2519,47018.0
2018-03-16 13:20:00,32.21,32.22,32.13,32.14,93665.0,23.2519,23.2592,23.1942,23.2014,93665.0
2018-03-16 13:25:00,32.14,32.21,32.13,32.2,70216.0,23.2014,23.2519,23.1942,23.2447,70216.0
2018-03-16 13:30:00,32.2,32.23,32.19,32.21,170995.0,23.2447,23.2664,23.2375,23.2519,170995.0
2018-03-16 13:35:00,32.22,32.26,32.21,32.26,83597.0,23.2592,23.288,23.2519,23.288,83597.0
2018-03-16 13:40:00,32.25,32.3,32.25,32.28,41584.0,23.2808,23.3169,23.2808,23.3025,41584.0
2018-03-16 13:45:00,32.27,32.29,32.25,32.28,53305.0,23.2953,23.3097,23.2808,23.3025,53305.0
2018-03-16 13:50:00,32.27,32.29,32.17,32.18,29128.0,23.2953,23.3097,23.2231,23.2303,29128.0
2018-03-16 13:55:00,32.18,32.23,32.16,32.22,33384.0,23.2303,23.2664,23.2158,23.2592,33384.0
2018-03-16 14:00:00,32.22,32.23,32.17,32.18,43083.0,23.2592,23.2664,23.2231,23.2303,43083.0
2018-03-16 14:05:00,32.18,32.19,32.13,32.15,29765.0,23.2303,23.2375,23.1942,23.2086,29765.0
2018-03-16 14:10:00,32.15,32.17,32.11,32.11,29701.0,23.2086,23.2231,23.1798,23.1798,29701.0
2018-03-16 14:15:00,32.11,32.15,32.11,32.12,48627.0,23.1798,23.2086,23.1798,23.187,48627.0
2018-03-16 14:20:00,32.13,32.16,32.1,32.11,32476.0,23.1942,23.2158,23.1725,23.1798,32476.0
2018-03-16 14:25:00,32.11,32.12,32.02,32.05,56492.0,23.1798,23.187,23.1148,23.1364,56492.0
2018-03-16 14:30:00,32.04,32.07,32.04,32.05,49754.0,23.1292,23.1509,23.1292,23.1364,49754.0
2018-03-16 14:35:00,32.05,32.07,32.01,32.01,43058.0,23.1364,23.1509,23.1076,23.1076,43058.0
2018-03-16 14:40:00,32.01,32.02,31.98,31.99,30706.0,23.1076,23.1148,23.0859,23.0931,30706.0
2018-03-16 14:45:00,31.99,32.01,31.97,31.99,41748.0,23.0931,23.1076,23.0787,23.0931,41748.0
2018-03-16 14:50:00,32.0,32.01,31.99,32.0,52232.0,23.1003,23.1076,23.0931,23.1003,52232.0
2018-03-16 14:55:00,32.0,32.0,31.96,31.96,20956.0,23.1003,23.1003,23.0715,23.0715,20956.0
2018-03-16 15:00:00,31.97,32.01,31.94,32.01,45938.0,23.0787,23.1076,23.057,23.1076,45938.0
2018-03-16 15:05:00,32.01,32.07,31.99,32.07,27865.0,23.1076,23.1509,23.0931,23.1509,27865.0
2018-03-16 15:10:00,32.07,32.07,31.98,31.99,44368.0,23.1509,23.1509,23.0859,23.0931,44368.0
2018-03-16 15:15:00,31.99,31.99,31.93,31.94,59852.0,23.0931,23.0931,23.0498,23.057,59852.0
2018-03-16 15:20:00,31.94,31.96,31.89,31.9,72505.0,23.057,23.0715,23.0209,23.0282,72505.0
2018-03-16 15:25:00,31.91,31.95,31.89,31.94,79064.0,23.0354,23.0642,23.0209,23.057,79064.0
2018-03-16 15:30:00,31.94,31.95,31.92,31.94,119750.0,23.057,23.0642,23.0426,23.057,119750.0
2018-03-16 15:35:00,31.94,32.01,31.93,31.96,100875.0,23.057,23.1076,23.0498,23.0715,100875.0
2018-03-16 15:40:00,31.97,32.0,31.96,31.99,78666.0,23.0787,23.1003,23.0715,23.0931,78666.0
2018-03-16 15:45:00,31.99,32.0,31.97,32.0,196022.0,23.0931,23.1003,23.0787,23.1003,196022.0
2018-03-16 15:50:00,32.0,32.01,31.96,31.97,228802.0,23.1003,23.1076,23.0715,23.0787,228802.0
2018-03-16 15:55:00,31.98,32.01,31.94,31.96,474413.0,23.0859,23.1076,23.057,23.0715,474413.0
2018-03-19 09:30:00,31.75,31.83,31.71,31.72,120529.0,22.9199,22.9776,22.891,22.8982,120529.0
2018-03-19 09:35:00,31.72,31.89,31.71,31.89,53796.0,22.8982,23.0209,22.891,23.0209,53796.0
2018-03-19 09:40:00,31.9,31.9,31.7,31.77,82534.0,23.0282,23.0282,22.8838,22.9343,82534.0
2018-03-19 09:45:00,31.78,31.82,31.73,31.8,59405.0,22.9415,22.9704,22.9054,22.956,59405.0
2018-03-19 09:50:00,31.8,31.84,31.72,31.73,95721.0,22.956,22.9848,22.8982,22.9054,95721.0
2018-03-19 09:55:00,31.73,31.73,31.6,31.62,63458.0,22.9054,22.9054,22.8116,22.826,63458.0
2018-03-19 10:00:00,31.61,31.61,31.48,31.5,49528.0,22.8188,22.8188,22.725,22.7394,49528.0
2018-03-19 10:05:00,31.5,31.59,31.5,31.51,52123.0,22.7394,22.8044,22.7394,22.7466,52123.0
2018-03-19 10:10:00,31.52,31.52,31.44,31.46,53023.0,22.7538,22.7538,22.6961,22.7105,53023.0
2018-03-19 10:15:00,31.46,31.5,31.37,31.4,85957.0,22.7105,22.7394,22.6456,22.6672,85957.0
2018-03-19 10:20:00,31.4,31.51,31.4,31.46,67464.0,22.6672,22.7466,22.6672,22.7105,67464.0
2018-03-19 10:25:00,31.46,31.58,31.46,31.52,41337.0,22.7105,22.7972,22.7105,22.7538,41337.0
2018-03-19 10:30:00,31.52,31.62,31.49,31.61,53125.0,22.7538,22.826,22.7322,22.8188,53125.0
2018-03-19 10:35:00,31.6,31.64,31.56,31.6,44898.0,22.8116,22.8405,22.7827,22.8116,44898.0
2018-03-19 10:40:00,31.6,31.61,31.49,31.52,76204.0,22.8116,22.8188,22.7322,22.7538,76204.0
2018-03-19 10:45:00,31.52,31.55,31.46,31.51,38642.0,22.7538,22.7755,22.7105,22.7466,38642.0
2018-03-19 10:50:00,31.51,31.52,31.35,31.36,67995.0,22.7466,22.7538,22.6311,22.6383,67995.0
2018-03-19 10:55:00,31.37,31.4,31.28,31.36,71074.0,22.6456,22.6672,22.5806,22.6383,71074.0
2018-03-19 11:00:00,31.36,31.36,31.31,31.33,49024.0,22.6383,22.6383,22.6022,22.6167,49024.0
2018-03-19 11:05:00,31.33,31.36,31.25,31.25,51219.0,22.6167,22.6383,22.5589,22.5589,51219.0
2018-03-19 11:10:00,31.26,31.34,31.22,31.32,99941.0,22.5661,22.6239,22.5373,22.6095,99941.0
2018-03-19 11:15:00,31.31,31.31,31.23,31.24,46190.0,22.6022,22.6022,22.5445,22.5517,46190.0
2018-03-19 11:20:00,31.25,31.25,31.11,31.12,61764.0,22.5589,22.5589,22.4579,22.4651,61764.0
2018-03-19 11:25:00,31.12,31.17,31.1,31.17,84325.0,22.4651,22.5012,22.4506,22.5012,84325.0
2018-03-19 11:30:00,31.18,31.25,31.16,31.2,86981.0,22.5084,22.5589,22.494,22.5228,86981.0
2018-03-19 11:35:00,31.19,31.2,31.14,31.15,50788.0,22.5156,22.5228,22.4795,22.4867,50788.0
2018-03-19 11:40:00,31.14,31.21,31.07,31.19,79198.0,22.4795,22.5301,22.429,22.5156,79198.0
2018-03-19 11:45:00,31.2,31.2,31.13,31.18,57441.0,22.5228,22.5228,22.4723,22.5084,57441.0
2018-03-19 11:50:00,31.19,31.36,31.19,31.29,124535.0,22.5156,22.6383,22.5156,22.5878,124535.0
2018-03-19 11:55:00,31.28,31.29,31.15,31.22,57923.0,22.5806,22.5878,22.4867,22.5373,57923.0
2018-03-19 12:00:00,31.22,31.24,31.14,31.24,66966.0,22.5373,22.5517,22.4795,22.5517,66966.0
2018-03-19 12:05:00,31.23,31.3,31.2,31.2,58423.0,22.5445,22.595,22.5228,22.5228,58423.0
2018-03-19 12:10:00,31.2,31.25,31.17,31.18,44778.0,22.5228,22.5589,22.5012,22.5084,44778.0
2018-03-19 12:15:00,31.19,31.25,31.14,31.19,38402.0,22.5156,22.5589,22.4795,22.5156,38402.0
2018-03-19 12:20:00,31.18,31.27,31.16,31.21,44200.0,22.5084,22.5734,22.494,22.5301,44200.0
2018-03-19 12:25:00,31.21,31.28,31.18,31.27,44809.0,22.5301,22.5806,22.5084,22.5734,44809.0
2018-03-19 12:30:00,31.28,31.28,31.17,31.22,42904.0,22.5806,22.5806,22.5012,22.5373,42904.0
2018-03-19 12:35:00,31.22,31.26,31.19,31.19,40843.0,22.5373,22.5661,22.5156,22.5156,40843.0
2018-03-19 12:40:00,31.19,31.26,31.17,31.2,42332.0,22.5156,22.5661,22.5012,22.5228,42332.0
2018-03-19 12:45:00,31.19,31.19,31.12,31.15,67982.0,22.5156,22.5156,22.4651,22.4867,67982.0
2018-03-19 12:50:00,31.15,31.21,31.14,31.21,36874.0,22.4867,22.5301,22.4795,22.5301,36874.0
2018-03-19 12:55:00,31.21,31.22,31.14,31.15,44622.0,22.5301,22.5373,22.4795,22.4867,44622.0
2018-03-19 13:00:00,31.16,31.17,31.08,31.08,39706.0,22.494,22.5012,22.4362,22.4362,39706.0
2018-03-19 13:05:00,31.09,31.1,31.0,31.02,71046.0,22.4434,22.4506,22.3785,22.3929,71046.0
2018-03-19 13:10:00,31.02,31.08,31.02,31.08,39763.0,22.3929,22.4362,22.3929,22.4362,39763.0
2018-03-19 13:15:00,31.07,31.08,30.98,31.01,100679.0,22.429,22.4362,22.364,22.3857,100679.0
2018-03-19 13:20:00,31.01,31.01,30.95,30.95,52917.0,22.3857,22.3857,22.3424,22.3424,52917.0
2018-03-19 13:25:00,30.95,30.98,30.9,30.96,94779.0,22.3424,22.364,22.3063,22.3496,94779.0
2018-03-19 13:30:00,30.95,31.02,30.95,31.0,88321.0,22.3424,22.3929,22.3424,22.3785,88321.0
2018-03-19 13:35:00,31.0,31.06,30.98,31.04,57778.0,22.3785,22.4218,22.364,22.4073,57778.0
2018-03-19 13:40:00,31.04,31.1,31.02,31.1,110521.0,22.4073,22.4506,22.3929,22.4506,110521.0
2018-03-19 13:45:00,31.1,31.16,31.1,31.13,45357.0,22.4506,22.494,22.4506,22.4723,45357.0
2018-03-19 13:50:00,31.12,31.19,31.11,31.13,55234.0,22.4651,22.5156,22.4579,22.4723,55234.0
2018-03-19 13:55:00,31.12,31.18,31.07,31.18,52392.0,22.4651,22.5084,22.429,22.5084,52392.0
2018-03-19 14:00:00,31.17,31.19,31.14,31.16,72446.0,22.5012,22.5156,22.4795,22.494,72446.0
2018-03-19 14:05:00,31.15,31.16,31.08,31.09,103979.0,22.4867,22.494,22.4362,22.4434,103979.0
2018-03-19 14:10:00,31.09,31.15,31.08,31.12,101294.0,22.4434,22.4867,22.4362,22.4651,101294.0
2018-03-19 14:15:00,31.13,31.15,31.09,31.1,83873.0,22.4723,22.4867,22.4434,22.4506,83873.0
2018-03-19 14:20:00,31.1,31.11,31.03,31.05,67548.0,22.4506,22.4579,22.4001,22.4146,67548.0
2018-03-19 14:25:00,31.04,31.06,31.0,31.06,125333.0,22.4073,22.4218,22.3785,22.4218,125333.0
2018-03-19 14:30:00,31.06,31.09,31.04,31.05,55609.0,22.4218,22.4434,22.4073,22.4146,55609.0
2018-03-19 14:35:00,31.05,31.08,31.03,31.05,61883.0,22.4146,22.4362,22.4001,22.4146,61883.0
2018-03-19 14:40:00,31.05,31.06,30.99,31.0,132250.0,22.4146,22.4218,22.3712,22.3785,132250.0
2018-03-19 14:45:00,31.0,31.01,30.97,31.0,81803.0,22.3785,22.3857,22.3568,22.3785,81803.0
2018-03-19 14:50:00,30.99,31.02,30.98,31.0,117410.0,22.3712,22.3929,22.364,22.3785,117410.0
2018-03-19 14:55:00,30.99,31.08,30.99,31.02,52406.0,22.3712,22.4362,22.3712,22.3929,52406.0
2018-03-19 15:00:00,31.01,31.02,30.98,31.02,80859.0,22.3857,22.3929,22.364,22.3929,80859.0
2018-03-19 15:05:00,31.02,31.02,30.93,30.96,84482.0,22.3929,22.3929,22.3279,22.3496,84482.0
2018-03-19 15:10:00,30.95,31.0,30.94,30.94,63245.0,22.3424,22.3785,22.3351,22.3351,63245.0
2018-03-19 15:15:00,30.94,31.03,30.94,31.01,78930.0,22.3351,22.4001,22.3351,22.3857,78930.0
2018-03-19 15:20:00,31.01,31.02,30.97,30.98,59878.0,22.3857,22.3929,22.3568,22.364,59878.0
2018-03-19 15:25:00,30.98,31.04,30.97,31.01,68632.0,22.364,22.4073,22.3568,22.3857,68632.0
2018-03-19 15:30:00,31.01,31.04,30.99,31.04,100133.0,22.3857,22.4073,22.3712,22.4073,100133.0
2018-03-19 15:35:00,31.04,31.12,31.03,31.09,96050.0,22.4073,22.4651,22.4001,22.4434,96050.0
2018-03-19 15:40:00,31.09,31.15,31.06,31.14,131786.0,22.4434,22.4867,22.4218,22.4795,131786.0
2018-03-19 15:45:00,31.13,31.17,31.07,31.09,224821.0,22.4723,22.5012,22.429,22.4434,224821.0
2018-03-19 15:50:00,31.08,31.12,31.07,31.09,137376.0,22.4362,22.4651,22.429,22.4434,137376.0
2018-03-19 15:55:00,31.09,31.19,31.09,31.16,439317.0,22.4434,22.5156,22.4434,22.494,439317.0
2018-03-20 09:30:00,31.46,31.71,31.46,31.6,139921.0,22.7105,22.891,22.7105,22.8116,139921.0
2018-03-20 09:35:00,31.59,31.78,31.58,31.7,238576.0,22.8044,22.9415,22.7972,22.8838,238576.0
2018-03-20 09:40:00,31.7,31.96,31.65,31.86,149419.0,22.8838,23.0715,22.8477,22.9993,149419.0
2018-03-20 09:45:00,31.86,31.87,31.76,31.87,109981.0,22.9993,23.0065,22.9271,23.0065,109981.0
2018-03-20 09:50:00,31.88,31.91,31.8,31.8,104404.0,23.0137,23.0354,22.956,22.956,104404.0
2018-03-20 09:55:00,31.8,31.84,31.7,31.71,67008.0,22.956,22.9848,22.8838,22.891,67008.0
2018-03-20 10:00:00,31.72,31.79,31.71,31.72,67120.0,22.8982,22.9487,22.891,22.8982,67120.0
2018-03-20 10:05:00,31.72,31.76,31.66,31.66,126708.0,22.8982,22.9271,22.8549,22.8549,126708.0
2018-03-20 10:10:00,31.65,31.66,31.54,31.54,161698.0,22.8477,22.8549,22.7683,22.7683,161698.0
2018-03-20 10:15:00,31.54,31.56,31.46,31.46,88117.0,22.7683,22.7827,22.7105,22.7105,88117.0
2018-03-20 10:20:00,31.47,31.51,31.46,31.46,73681.0,22.7177,22.7466,22.7105,22.7105,73681.0
2018-03-20 10:25:00,31.46,31.51,31.43,31.5,57831.0,22.7105,22.7466,22.6889,22.7394,57831.0
2018-03-20 10:30:00,31.5,31.52,31.47,31.47,79717.0,22.7394,22.7538,22.7177,22.7177,79717.0
2018-03-20 10:35:00,31.48,31.51,31.45,31.48,153866.0,22.725,22.7466,22.7033,22.725,153866.0
2018-03-20 10:40:00,31.49,31.58,31.46,31.47,141219.0,22.7322,22.7972,22.7105,22.7177,141219.0
2018-03-20 10:45:00,31.48,31.57,31.47,31.55,64763.0,22.725,22.7899,22.7177,22.7755,64763.0
2018-03-20 10:50:00,31.55,31.61,31.52,31.59,90094.0,22.7755,22.8188,22.7538,22.8044,90094.0
2018-03-20 10:55:00,31.59,31.6,31.53,31.56,87074.0,22.8044,22.8116,22.7611,22.7827,87074.0
2018-03-20 11:00:00,31.56,31.61,31.54,31.54,69896.0,22.7827,22.8188,22.7683,22.7683,69896.0
2018-03-20 11:05:00,31.54,31.59,31.53,31.53,39295.0,22.7683,22.8044,22.7611,22.7611,39295.0
2018-03-20 11:10:00,31.52,31.63,31.52,31.59,49297.0,22.7538,22.8332,22.7538,22.8044,49297.0
2018-03-20 11:15:00,31.59,31.68,31.58,31.68,52825.0,22.8044,22.8693,22.7972,22.8693,52825.0
2018-03-20 11:20:00,31.68,31.71,31.63,31.63,62334.0,22.8693,22.891,22.8332,22.8332,62334.0
2018-03-20 11:25:00,31.64,31.68,31.6,31.61,50585.0,22.8405,22.8693,22.8116,22.8188,50585.0
2018-03-20 11:30:00,31.61,31.66,31.61,31.61,28605.0,22.8188,22.8549,22.8188,22.8188,28605.0
2018-03-20 11:35:00,31.6,31.72,31.59,31.71,35694.0,22.8116,22.8982,22.8044,22.891,35694.0
2018-03-20 11:40:00,31.7,31.75,31.69,31.72,51265.0,22.8838,22.9199,22.8766,22.8982,51265.0
2018-03-20 11:45:00,31.72,31.76,31.66,31.68,47734.0,22.8982,22.9271,22.8549,22.8693,47734.0
2018-03-20 11:50:00,31.69,31.74,31.62,31.63,43348.0,22.8766,22.9127,22.826,22.8332,43348.0
2018-03-20 11:55:00,31.62,31.72,31.62,31.69,46625.0,22.826,22.8982,22.826,22.8766,46625.0
2018-03-20 12:00:00,31.69,31.7,31.63,31.67,41454.0,22.8766,22.8838,22.8332,22.8621,41454.0
2018-03-20 12:05:00,31.67,31.71,31.65,31.66,44935.0,22.8621,22.891,22.8477,22.8549,44935.0
2018-03-20 12:10:00,31.67,31.72,31.65,31.66,35663.0,22.8621,22.8982,22.8477,22.8549,35663.0
2018-03-20 12:15:00,31.66,31.7,31.62,31.63,41860.0,22.8549,22.8838,22.826,22.8332,41860.0
2018-03-20 12:20:00,31.62,31.64,31.57,31.6,28520.0,22.826,22.8405,22.7899,22.8116,28520.0
2018-03-20 12:25:00,31.61,31.63,31.47,31.47,51662.0,22.8188,22.8332,22.7177,22.7177,51662.0
2018-03-20 12:30:00,31.48,31.5,31.43,31.46,43723.0,22.725,22.7394,22.6889,22.7105,43723.0
2018-03-20 12:35:00,31.46,31.54,31.41,31.53,43094.0,22.7105,22.7683,22.6744,22.7611,43094.0
2018-03-20 12:40:00,31.53,31.54,31.43,31.43,62190.0,22.7611,22.7683,22.6889,22.6889,62190.0
2018-03-20 12:45:00,31.43,31.54,31.4,31.53,53876.0,22.6889,22.7683,22.6672,22.7611,53876.0
2018-03-20 12:50:00,31.54,31.54,31.45,31.45,27509.0,22.7683,22.7683,22.7033,22.7033,27509.0
2018-03-20 12:55:00,31.45,31.46,31.42,31.43,31789.0,22.7033,22.7105,22.6816,22.6889,31789.0
2018-03-20 13:00:00,31.42,31.46,31.42,31.44,37812.0,22.6816,22.7105,22.6816,22.6961,37812.0
2018-03-20 13:05:00,31.45,31.5,31.44,31.47,35417.0,22.7033,22.7394,22.6961,22.7177,35417.0
2018-03-20 13:10:00,31.48,31.52,31.46,31.52,23784.0,22.725,22.7538,22.7105,22.7538,23784.0
2018-03-20 13:15:00,31.52,31.56,31.51,31.52,25543.0,22.7538,22.7827,22.7466,22.7538,25543.0
2018-03-20 13:20:00,31.52,31.6,31.51,31.57,88851.0,22.7538,22.8116,22.7466,22.7899,88851.0
2018-03-20 13:25:00,31.57,31.57,31.51,31.51,40065.0,22.7899,22.7899,22.7466,22.7466,40065.0
2018-03-20 13:30:00,31.51,31.55,31.48,31.52,34381.0,22.7466,22.7755,22.725,22.7538,34381.0
2018-03-20 13:35:00,31.52,31.54,31.5,31.51,33324.0,22.7538,22.7683,22.7394,22.7466,33324.0
2018-03-20 13:40:00,31.5,31.53,31.49,31.52,29574.0,22.7394,22.7611,22.7322,22.7538,29574.0
2018-03-20 13:45:00,31.51,31.52,31.49,31.5,38176.0,22.7466,22.7538,22.7322,22.7394,38176.0
2018-03-20 13:50:00,31.49,31.5,31.43,31.43,52191.0,22.7322,22.7394,22.6889,22.6889,52191.0
2018-03-20 13:55:00,31.44,31.49,31.43,31.46,49740.0,22.6961,22.7322,22.6889,22.7105,49740.0
2018-03-20 14:00:00,31.47,31.47,31.42,31.46,34406.0,22.7177,22.7177,22.6816,22.7105,34406.0
2018-03-20 14:05:00,31.46,31.46,31.44,31.45,22716.0,22.7105,22.7105,22.6961,22.7033,22716.0
2018-03-20 14:10:00,31.45,31.45,31.41,31.41,38932.0,22.7033,22.7033,22.6744,22.6744,38932.0
2018-03-20 14:15:00,31.42,31.49,31.41,31.46,68454.0,22.6816,22.7322,22.6744,22.7105,68454.0
2018-03-20 14:20:00,31.46,31.51,31.44,31.49,27382.0,22.7105,22.7466,22.6961,22.7322,27382.0
2018-03-20 14:25:00,31.49,31.52,31.48,31.5,38447.0,22.7322,22.7538,22.725,22.7394,38447.0
2018-03-20 14:30:00,31.5,31.51,31.49,31.49,57715.0,22.7394,22.7466,22.7322,22.7322,57715.0
2018-03-20 14:35:00,31.49,31.5,31.49,31.49,11639.0,22.7322,22.7394,22.7322,22.7322,11639.0
2018-03-20 14:40:00,31.5,31.51,31.46,31.51,64331.0,22.7394,22.7466,22.7105,22.7466,64331.0
2018-03-20 14:45:00,31.51,31.56,31.5,31.54,52970.0,22.7466,22.7827,22.7394,22.7683,52970.0
2018-03-20 14:50:00,31.54,31.57,31.54,31.54,42750.0,22.7683,22.7899,22.7683,22.7683,42750.0
2018-03-20 14:55:00,31.54,31.58,31.53,31.56,40889.0,22.7683,22.7972,22.7611,22.7827,40889.0
2018-03-20 15:00:00,31.56,31.59,31.55,31.55,37256.0,22.7827,22.8044,22.7755,22.7755,37256.0
2018-03-20 15:05:00,31.56,31.56,31.53,31.55,33433.0,22.7827,22.7827,22.7611,22.7755,33433.0
2018-03-20 15:10:00,31.55,31.56,31.51,31.56,59923.0,22.7755,22.7827,22.7466,22.7827,59923.0
2018-03-20 15:15:00,31.57,31.57,31.49,31.51,92280.0,22.7899,22.7899,22.7322,22.7466,92280.0
2018-03-20 15:20:00,31.51,31.62,31.51,31.55,114419.0,22.7466,22.826,22.7466,22.7755,114419.0
2018-03-20 15:25:00,31.56,31.57,31.51,31.53,66875.0,22.7827,22.7899,22.7466,22.7611,66875.0
2018-03-20 15:30:00,31.54,31.58,31.5,31.54,134368.0,22.7683,22.7972,22.7394,22.7683,134368.0
2018-03-20 15:35:00,31.53,31.54,31.49,31.52,71641.0,22.7611,22.7683,22.7322,22.7538,71641.0
2018-03-20 15:40:00,31.52,31.54,31.49,31.52,58325.0,22.7538,22.7683,22.7322,22.7538,58325.0
2018-03-20 15:45:00,31.51,31.63,31.51,31.52,164434.0,22.7466,22.8332,22.7466,22.7538,164434.0
2018-03-20 15:50:00,31.51,31.55,31.49,31.52,134046.0,22.7466,22.7755,22.7322,22.7538,134046.0
2018-03-20 15:55:00,31.52,31.57,31.5,31.55,572664.0,22.7538,22.7899,22.7394,22.7755,572664.0
2018-03-21 09:30:00,31.78,31.85,31.65,31.78,126702.0,22.9415,22.9921,22.8477,22.9415,126702.0
2018-03-21 09:35:00,31.78,32.07,31.76,32.01,187601.0,22.9415,23.1509,22.9271,23.1076,187601.0
2018-03-21 09:40:00,32.0,32.16,31.99,32.04,110236.0,23.1003,23.2158,23.0931,23.1292,110236.0
2018-03-21 09:45:00,32.03,32.29,32.02,32.25,145048.0,23.122,23.3097,23.1148,23.2808,145048.0
2018-03-21 09:50:00,32.26,32.52,32.25,32.47,289879.0,23.288,23.4757,23.2808,23.4396,289879.0
2018-03-21 09:55:00,32.48,32.5,32.38,32.45,85571.0,23.4468,23.4613,23.3747,23.4252,85571.0
2018-03-21 10:00:00,32.45,32.56,32.39,32.5,84917.0,23.4252,23.5046,23.3819,23.4613,84917.0
2018-03-21 10:05:00,32.49,32.56,32.48,32.54,74781.0,23.4541,23.5046,23.4468,23.4902,74781.0
2018-03-21 10:10:00,32.54,32.56,32.46,32.51,95861.0,23.4902,23.5046,23.4324,23.4685,95861.0
2018-03-21 10:15:00,32.51,32.61,32.49,32.51,75341.0,23.4685,23.5407,23.4541,23.4685,75341.0
2018-03-21 10:20:00,32.51,32.57,32.48,32.57,69603.0,23.4685,23.5118,23.4468,23.5118,69603.0
2018-03-21 10:25:00,32.56,32.64,32.52,32.61,77293.0,23.5046,23.5623,23.4757,23.5407,77293.0
2018-03-21 10:30:00,32.61,32.86,32.61,32.81,171217.0,23.5407,23.7212,23.5407,23.6851,171217.0
2018-03-21 10:35:00,32.81,32.9,32.77,32.79,203172.0,23.6851,23.75,23.6562,23.6706,203172.0
2018-03-21 10:40:00,32.8,32.99,32.76,32.96,110527.0,23.6779,23.815,23.649,23.7934,110527.0
2018-03-21 10:45:00,32.97,33.0,32.88,32.99,135792.0,23.8006,23.8222,23.7356,23.815,135792.0
2018-03-21 10:50:00,33.0,33.06,32.93,33.0,85680.0,23.8222,23.8655,23.7717,23.8222,85680.0
2018-03-21 10:55:00,33.01,33.14,33.01,33.02,132697.0,23.8294,23.9233,23.8294,23.8367,132697.0
2018-03-21 11:00:00,33.0,33.01,32.88,32.95,165437.0,23.8222,23.8294,23.7356,23.7861,165437.0
2018-03-21 11:05:00,32.96,32.99,32.87,32.9,90778.0,23.7934,23.815,23.7284,23.75,90778.0
2018-03-21 11:10:00,32.9,32.98,32.89,32.97,111737.0,23.75,23.8078,23.7428,23.8006,111737.0
2018-03-21 11:15:00,32.97,33.03,32.96,33.03,135984.0,23.8006,23.8439,23.7934,23.8439,135984.0
2018-03-21 11:20:00,33.03,33.16,33.03,33.16,123521.0,23.8439,23.9377,23.8439,23.9377,123521.0
2018-03-21 11:25:00,33.16,33.27,33.14,33.23,159364.0,23.9377,24.0171,23.9233,23.9883,159364.0
2018-03-21 11:30:00,33.23,33.3,33.21,33.26,80642.0,23.9883,24.0388,23.9738,24.0099,80642.0
2018-03-21 11:35:00,33.27,33.3,33.2,33.2,124415.0,24.0171,24.0388,23.9666,23.9666,124415.0
2018-03-21 11:40:00,33.19,33.2,33.11,33.12,78187.0,23.9594,23.9666,23.9016,23.9089,78187.0
2018-03-21 11:45:00,33.12,33.22,33.12,33.22,42356.0,23.9089,23.981,23.9089,23.981,42356.0
2018-03-21 11:50:00,33.22,33.26,33.14,33.17,74968.0,23.981,24.0099,23.9233,23.9449,74968.0
2018-03-21 11:55:00,33.17,33.23,33.14,33.16,71384.0,23.9449,23.9883,23.9233,23.9377,71384.0
2018-03-21 12:00:00,33.16,33.2,33.1,33.18,52477.0,23.9377,23.9666,23.8944,23.9522,52477.0
2018-03-21 12:05:00,33.18,33.24,33.12,33.15,60011.0,23.9522,23.9955,23.9089,23.9305,60011.0
2018-03-21 12:10:00,33.16,33.25,33.15,33.24,63672.0,23.9377,24.0027,23.9305,23.9955,63672.0
2018-03-21 12:15:00,33.24,33.26,33.16,33.22,78896.0,23.9955,24.0099,23.9377,23.981,78896.0
2018-03-21 12:20:00,33.23,33.27,33.21,33.25,67276.0,23.9883,24.0171,23.9738,24.0027,67276.0
2018-03-21 12:25:00,33.24,33.24,33.13,33.16,51561.0,23.9955,23.9955,23.9161,23.9377,51561.0
2018-03-21 12:30:00,33.16,33.21,33.14,33.16,51026.0,23.9377,23.9738,23.9233,23.9377,51026.0
2018-03-21 12:35:00,33.16,33.24,33.15,33.21,60896.0,23.9377,23.9955,23.9305,23.9738,60896.0
2018-03-21 12:40:00,33.21,33.23,33.12,33.15,47176.0,23.9738,23.9883,23.9089,23.9305,47176.0
2018-03-21 12:45:00,33.15,33.18,33.1,33.1,34808.0,23.9305,23.9522,23.8944,23.8944,34808.0
2018-03-21 12:50:00,33.1,33.16,33.07,33.08,56946.0,23.8944,23.9377,23.8728,23.88,56946.0
2018-03-21 12:55:00,33.08,33.16,33.08,33.15,49153.0,23.88,23.9377,23.88,23.9305,49153.0
2018-03-21 13:00:00,33.15,33.16,33.06,33.1,34737.0,23.9305,23.9377,23.8655,23.8944,34737.0
2018-03-21 13:05:00,33.09,33.09,33.03,33.04,46758.0,23.8872,23.8872,23.8439,23.8511,46758.0
2018-03-21 13:10:00,33.04,33.07,33.01,33.02,38603.0,23.8511,23.8728,23.8294,23.8367,38603.0
2018-03-21 13:15:00,33.02,33.03,32.94,32.95,64423.0,23.8367,23.8439,23.7789,23.7861,64423.0
2018-03-21 13:20:00,32.94,32.97,32.92,32.97,72285.0,23.7789,23.8006,23.7645,23.8006,72285.0
2018-03-21 13:25:00,32.97,32.98,32.95,32.97,33462.0,23.8006,23.8078,23.7861,23.8006,33462.0
2018-03-21 13:30:00,32.97,32.98,32.93,32.95,29278.0,23.8006,23.8078,23.7717,23.7861,29278.0
2018-03-21 13:35:00,32.96,33.0,32.93,32.94,38015.0,23.7934,23.8222,23.7717,23.7789,38015.0
2018-03-21 13:40:00,32.94,32.94,32.87,32.89,43336.0,23.7789,23.7789,23.7284,23.7428,43336.0
2018-03-21 13:45:00,32.89,32.93,32.88,32.93,45285.0,23.7428,23.7717,23.7356,23.7717,45285.0
2018-03-21 13:50:00,32.92,32.93,32.88,32.91,26636.0,23.7645,23.7717,23.7356,23.7573,26636.0
2018-03-21 13:55:00,32.9,32.98,32.9,32.98,34507.0,23.75,23.8078,23.75,23.8078,34507.0
2018-03-21 14:00:00,32.98,33.14,32.85,32.93,103010.0,23.8078,23.9233,23.7139,23.7717,103010.0
2018-03-21 14:05:00,32.91,33.05,32.91,33.02,43456.0,23.7573,23.8583,23.7573,23.8367,43456.0
2018-03-21 14:10:00,33.02,33.07,32.97,33.07,90095.0,23.8367,23.8728,23.8006,23.8728,90095.0
2018-03-21 14:15:00,33.07,33.16,33.06,33.12,73161.0,23.8728,23.9377,23.8655,23.9089,73161.0
2018-03-21 14:20:00,33.13,33.17,33.05,33.05,84845.0,23.9161,23.9449,23.8583,23.8583,84845.0
2018-03-21 14:25:00,33.06,33.08,32.96,32.98,56893.0,23.8655,23.88,23.7934,23.8078,56893.0
2018-03-21 14:30:00,32.98,33.02,32.93,32.98,114229.0,23.8078,23.8367,23.7717,23.8078,114229.0
2018-03-21 14:35:00,32.97,32.98,32.78,32.79,67110.0,23.8006,23.8078,23.6634,23.6706,67110.0
2018-03-21 14:40:00,32.79,32.87,32.77,32.84,68100.0,23.6706,23.7284,23.6562,23.7067,68100.0
2018-03-21 14:45:00,32.83,32.84,32.71,32.72,77456.0,23.6995,23.7067,23.6129,23.6201,77456.0
2018-03-21 14:50:00,32.72,32.79,32.66,32.79,71134.0,23.6201,23.6706,23.5768,23.6706,71134.0
2018-03-21 14:55:00,32.79,32.92,32.76,32.9,54850.0,23.6706,23.7645,23.649,23.75,54850.0
2018-03-21 15:00:00,32.9,32.96,32.88,32.95,53607.0,23.75,23.7934,23.7356,23.7861,53607.0
2018-03-21 15:05:00,32.96,32.97,32.88,32.97,42916.0,23.7934,23.8006,23.7356,23.8006,42916.0
2018-03-21 15:10:00,32.98,33.06,32.93,33.05,113650.0,23.8078,23.8655,23.7717,23.8583,113650.0
2018-03-21 15:15:00,33.05,33.05,32.97,33.02,78183.0,23.8583,23.8583,23.8006,23.8367,78183.0
2018-03-21 15:20:00,33.03,33.06,32.98,33.04,144812.0,23.8439,23.8655,23.8078,23.8511,144812.0
2018-03-21 15:25:00,33.04,33.05,32.95,32.95,89829.0,23.8511,23.8583,23.7861,23.7861,89829.0
2018-03-21 15:30:00,32.96,33.04,32.95,33.01,93437.0,23.7934,23.8511,23.7861,23.8294,93437.0
2018-03-21 15:35:00,33.02,33.05,32.99,33.0,119468.0,23.8367,23.8583,23.815,23.8222,119468.0
2018-03-21 15:40:00,33.0,33.02,32.97,32.98,159831.0,23.8222,23.8367,23.8006,23.8078,159831.0
2018-03-21 15:45:00,32.98,33.07,32.97,33.05,312571.0,23.8078,23.8728,23.8006,23.8583,312571.0
2018-03-21 15:50:00,33.05,33.06,32.92,32.95,169088.0,23.8583,23.8655,23.7645,23.7861,169088.0
2018-03-21 15:55:00,32.95,33.01,32.9,32.92,590954.0,23.7861,23.8294,23.75,23.7645,590954.0
2018-03-22 09:30:00,32.43,32.45,32.26,32.41,123695.0,23.4108,23.4252,23.288,23.3963,123695.0
2018-03-22 09:35:00,32.4,32.61,32.36,32.58,124965.0,23.3891,23.5407,23.3602,23.519,124965.0
2018-03-22 09:40:00,32.58,32.65,32.41,32.44,168953.0,23.519,23.5696,23.3963,23.418,168953.0
2018-03-22 09:45:00,32.43,32.55,32.38,32.38,103301.0,23.4108,23.4974,23.3747,23.3747,103301.0
2018-03-22 09:50:00,32.39,32.47,32.34,32.4,79668.0,23.3819,23.4396,23.3458,23.3891,79668.0
2018-03-22 09:55:00,32.41,32.47,32.4,32.42,77535.0,23.3963,23.4396,23.3891,23.4035,77535.0
2018-03-22 10:00:00,32.42,32.5,32.31,32.49,171446.0,23.4035,23.4613,23.3241,23.4541,171446.0
2018-03-22 10:05:00,32.49,32.5,32.41,32.44,77599.0,23.4541,23.4613,23.3963,23.418,77599.0
2018-03-22 10:10:00,32.45,32.58,32.41,32.56,129106.0,23.4252,23.519,23.3963,23.5046,129106.0
2018-03-22 10:15:00,32.56,32.61,32.49,32.59,133922.0,23.5046,23.5407,23.4541,23.5263,133922.0
2018-03-22 10:20:00,32.6,32.69,32.58,32.68,123668.0,23.5335,23.5984,23.519,23.5912,123668.0
2018-03-22 10:25:00,32.69,32.72,32.57,32.59,80397.0,23.5984,23.6201,23.5118,23.5263,80397.0
2018-03-22 10:30:00,32.59,32.59,32.35,32.36,52702.0,23.5263,23.5263,23.353,23.3602,52702.0
2018-03-22 10:35:00,32.36,32.42,32.27,32.28,71625.0,23.3602,23.4035,23.2953,23.3025,71625.0
2018-03-22 10:40:00,32.29,32.32,32.18,32.2,81182.0,23.3097,23.3313,23.2303,23.2447,81182.0
2018-03-22 10:45:00,32.21,32.24,32.16,32.17,66990.0,23.2519,23.2736,23.2158,23.2231,66990.0
2018-03-22 10:50:00,32.16,32.29,32.16,32.22,47551.0,23.2158,23.3097,23.2158,23.2592,47551.0
2018-03-22 10:55:00,32.22,32.28,32.19,32.27,30565.0,23.2592,23.3025,23.2375,23.2953,30565.0
2018-03-22 11:00:00,32.27,32.33,32.24,32.24,38456.0,23.2953,23.3386,23.2736,23.2736,38456.0
2018-03-22 11:05:00,32.24,32.27,32.2,32.27,37015.0,23.2736,23.2953,23.2447,23.2953,37015.0
2018-03-22 11:10:00,32.27,32.32,32.24,32.31,71936.0,23.2953,23.3313,23.2736,23.3241,71936.0
2018-03-22 11:15:00,32.31,32.31,32.23,32.26,42733.0,23.3241,23.3241,23.2664,23.288,42733.0
2018-03-22 11:20:00,32.27,32.29,32.21,32.23,78116.0,23.2953,23.3097,23.2519,23.2664,78116.0
2018-03-22 11:25:00,32.23,32.27,32.19,32.27,101583.0,23.2664,23.2953,23.2375,23.2953,101583.0
2018-03-22 11:30:00,32.28,32.33,32.12,32.12,216440.0,23.3025,23.3386,23.187,23.187,216440.0
2018-03-22 11:35:00,32.12,32.2,32.09,32.18,57396.0,23.187,23.2447,23.1653,23.2303,57396.0
2018-03-22 11:40:00,32.19,32.27,32.11,32.25,74304.0,23.2375,23.2953,23.1798,23.2808,74304.0
2018-03-22 11:45:00,32.25,32.32,32.24,32.25,60607.0,23.2808,23.3313,23.2736,23.2808,60607.0
2018-03-22 11:50:00,32.25,32.42,32.25,32.41,116581.0,23.2808,23.4035,23.2808,23.3963,116581.0
2018-03-22 11:55:00,32.41,32.42,32.3,32.32,66437.0,23.3963,23.4035,23.3169,23.3313,66437.0
2018-03-22 12:00:00,32.32,32.37,32.28,32.35,50295.0,23.3313,23.3674,23.3025,23.353,50295.0
2018-03-22 12:05:00,32.36,32.38,32.26,32.27,43373.0,23.3602,23.3747,23.288,23.2953,43373.0
2018-03-22 12:10:00,32.27,32.36,32.25,32.34,72381.0,23.2953,23.3602,23.2808,23.3458,72381.0
2018-03-22 12:15:00,32.34,32.51,32.33,32.45,57832.0,23.3458,23.4685,23.3386,23.4252,57832.0
2018-03-22 12:20:00,32.45,32.55,32.45,32.5,35513.0,23.4252,23.4974,23.4252,23.4613,35513.0
2018-03-22 12:25:00,32.51,32.65,32.51,32.61,97401.0,23.4685,23.5696,23.4685,23.5407,97401.0
2018-03-22 12:30:00,32.61,32.7,32.58,32.7,78936.0,23.5407,23.6057,23.519,23.6057,78936.0
2018-03-22 12:35:00,32.71,32.73,32.6,32.6,26330.0,23.6129,23.6273,23.5335,23.5335,26330.0
2018-03-22 12:40:00,32.59,32.63,32.55,32.57,26487.0,23.5263,23.5551,23.4974,23.5118,26487.0
2018-03-22 12:45:00,32.57,32.57,32.48,32.48,35519.0,23.5118,23.5118,23.4468,23.4468,35519.0
2018-03-22 12:50:00,32.48,32.64,32.47,32.64,33822.0,23.4468,23.5623,23.4396,23.5623,33822.0
2018-03-22 12:55:00,32.64,32.65,32.52,32.54,30351.0,23.5623,23.5696,23.4757,23.4902,30351.0
2018-03-22 13:00:00,32.54,32.54,32.45,32.49,35368.0,23.4902,23.4902,23.4252,23.4541,35368.0
2018-03-22 13:05:00,32.5,32.54,32.47,32.53,39035.0,23.4613,23.4902,23.4396,23.4829,39035.0
2018-03-22 13:10:00,32.53,32.54,32.48,32.52,12277.0,23.4829,23.4902,23.4468,23.4757,12277.0
2018-03-22 13:15:00,32.52,32.53,32.5,32.51,18691.0,23.4757,23.4829,23.4613,23.4685,18691.0
2018-03-22 13:20:00,32.51,32.61,32.48,32.59,17787.0,23.4685,23.5407,23.4468,23.5263,17787.0
2018-03-22 13:25:00,32.6,32.64,32.56,32.63,22719.0,23.5335,23.5623,23.5046,23.5551,22719.0
2018-03-22 13:30:00,32.64,32.66,32.54,32.57,51053.0,23.5623,23.5768,23.4902,23.5118,51053.0
2018-03-22 13:35:00,32.58,32.66,32.58,32.61,33651.0,23.519,23.5768,23.519,23.5407,33651.0
2018-03-22 13:40:00,32.62,32.64,32.58,32.61,23024.0,23.5479,23.5623,23.519,23.5407,23024.0
2018-03-22 13:45:00,32.62,32.68,32.62,32.66,35778.0,23.5479,23.5912,23.5479,23.5768,35778.0
2018-03-22 13:50:00,32.65,32.7,32.63,32.67,29187.0,23.5696,23.6057,23.5551,23.584,29187.0
2018-03-22 13:55:00,32.68,32.75,32.65,32.73,66493.0,23.5912,23.6418,23.5696,23.6273,66493.0
2018-03-22 14:00:00,32.75,32.75,32.69,32.69,81077.0,23.6418,23.6418,23.5984,23.5984,81077.0
2018-03-22 14:05:00,32.7,32.7,32.51,32.51,118847.0,23.6057,23.6057,23.4685,23.4685,118847.0
2018-03-22 14:10:00,32.51,32.56,32.48,32.55,45120.0,23.4685,23.5046,23.4468,23.4974,45120.0
2018-03-22 14:15:00,32.54,32.6,32.52,32.56,35517.0,23.4902,23.5335,23.4757,23.5046,35517.0
2018-03-22 14:20:00,32.56,32.57,32.51,32.51,31234.0,23.5046,23.5118,23.4685,23.4685,31234.0
2018-03-22 14:25:00,32.51,32.58,32.5,32.58,44634.0,23.4685,23.519,23.4613,23.519,44634.0
2018-03-22 14:30:00,32.57,32.57,32.5,32.55,27439.0,23.5118,23.5118,23.4613,23.4974,27439.0
2018-03-22 14:35:00,32.55,32.63,32.53,32.63,21692.0,23.4974,23.5551,23.4829,23.5551,21692.0
2018-03-22 14:40:00,32.62,32.63,32.55,32.59,29724.0,23.5479,23.5551,23.4974,23.5263,29724.0
2018-03-22 14:45:00,32.59,32.66,32.56,32.6,25227.0,23.5263,23.5768,23.5046,23.5335,25227.0
2018-03-22 14:50:00,32.59,32.65,32.59,32.59,74038.0,23.5263,23.5696,23.5263,23.5263,74038.0
2018-03-22 14:55:00,32.59,32.61,32.5,32.55,83257.0,23.5263,23.5407,23.4613,23.4974,83257.0
2018-03-22 15:00:00,32.55,32.69,32.55,32.68,215080.0,23.4974,23.5984,23.4974,23.5912,215080.0
2018-03-22 15:05:00,32.67,32.7,32.58,32.59,123749.0,23.584,23.6057,23.519,23.5263,123749.0
2018-03-22 15:10:00,32.59,32.64,32.58,32.61,183374.0,23.5263,23.5623,23.519,23.5407,183374.0
2018-03-22 15:15:00,32.6,32.61,32.52,32.54,239194.0,23.5335,23.5407,23.4757,23.4902,239194.0
2018-03-22 15:20:00,32.54,32.6,32.5,32.5,190778.0,23.4902,23.5335,23.4613,23.4613,190778.0
2018-03-22 15:25:00,32.49,32.51,32.43,32.47,60241.0,23.4541,23.4685,23.4108,23.4396,60241.0
2018-03-22 15:30:00,32.47,32.49,32.41,32.49,87133.0,23.4396,23.4541,23.3963,23.4541,87133.0
2018-03-22 15:35:00,32.48,32.5,32.44,32.45,60231.0,23.4468,23.4613,23.418,23.4252,60231.0
2018-03-22 15:40:00,32.44,32.51,32.43,32.47,95986.0,23.418,23.4685,23.4108,23.4396,95986.0
2018-03-22 15:45:00,32.47,32.47,32.3,32.37,179628.0,23.4396,23.4396,23.3169,23.3674,179628.0
2018-03-22 15:50:00,32.37,32.43,32.32,32.33,99785.0,23.3674,23.4108,23.3313,23.3386,99785.0
2018-03-22 15:55:00,32.33,32.33,32.26,32.28,353178.0,23.3386,23.3386,23.288,23.3025,353178.0
2018-03-23 09:30:00,32.48,32.65,32.45,32.49,148541.0,23.4468,23.5696,23.4252,23.4541,148541.0
2018-03-23 09:35:00,32.49,32.5,32.15,32.16,134045.0,23.4541,23.4613,23.2086,23.2158,134045.0
2018-03-23 09:40:00,32.16,32.35,32.1,32.3,64929.0,23.2158,23.353,23.1725,23.3169,64929.0
2018-03-23 09:45:00,32.31,32.32,32.17,32.22,63380.0,23.3241,23.3313,23.2231,23.2592,63380.0
2018-03-23 09:50:00,32.22,32.28,32.16,32.27,69258.0,23.2592,23.3025,23.2158,23.2953,69258.0
2018-03-23 09:55:00,32.26,32.42,32.26,32.4,101181.0,23.288,23.4035,23.288,23.3891,101181.0
2018-03-23 10:00:00,32.4,32.55,32.38,32.54,77157.0,23.3891,23.4974,23.3747,23.4902,77157.0
2018-03-23 10:05:00,32.54,32.72,32.51,32.72,70209.0,23.4902,23.6201,23.4685,23.6201,70209.0
2018-03-23 10:10:00,32.71,32.83,32.69,32.83,126427.0,23.6129,23.6995,23.5984,23.6995,126427.0
2018-03-23 10:15:00,32.83,32.91,32.72,32.73,127947.0,23.6995,23.7573,23.6201,23.6273,127947.0
2018-03-23 10:20:00,32.72,32.72,32.57,32.58,70279.0,23.6201,23.6201,23.5118,23.519,70279.0
2018-03-23 10:25:00,32.57,32.81,32.57,32.8,56918.0,23.5118,23.6851,23.5118,23.6779,56918.0
2018-03-23 10:30:00,32.79,32.84,32.7,32.82,88592.0,23.6706,23.7067,23.6057,23.6923,88592.0
2018-03-23 10:35:00,32.81,32.94,32.79,32.93,63545.0,23.6851,23.7789,23.6706,23.7717,63545.0
2018-03-23 10:40:00,32.93,33.02,32.88,32.9,118842.0,23.7717,23.8367,23.7356,23.75,118842.0
2018-03-23 10:45:00,32.89,33.05,32.89,33.01,98156.0,23.7428,23.8583,23.7428,23.8294,98156.0
2018-03-23 10:50:00,33.01,33.03,32.93,32.95,90728.0,23.8294,23.8439,23.7717,23.7861,90728.0
2018-03-23 10:55:00,32.96,33.08,32.96,33.05,86499.0,23.7934,23.88,23.7934,23.8583,86499.0
2018-03-23 11:00:00,33.05,33.07,32.92,32.94,69241.0,23.8583,23.8728,23.7645,23.7789,69241.0
2018-03-23 11:05:00,32.95,32.95,32.8,32.82,35504.0,23.7861,23.7861,23.6779,23.6923,35504.0
2018-03-23 11:10:00,32.82,32.86,32.71,32.72,64763.0,23.6923,23.7212,23.6129,23.6201,64763.0
2018-03-23 11:15:00,32.73,32.79,32.69,32.77,76985.0,23.6273,23.6706,23.5984,23.6562,76985.0
2018-03-23 11:20:00,32.76,32.83,32.76,32.83,28774.0,23.649,23.6995,23.649,23.6995,28774.0
2018-03-23 11:25:00,32.84,32.88,32.81,32.86,35054.0,23.7067,23.7356,23.6851,23.7212,35054.0
2018-03-23 11:30:00,32.87,32.93,32.84,32.93,29786.0,23.7284,23.7717,23.7067,23.7717,29786.0
2018-03-23 11:35:00,32.93,32.96,32.83,32.86,43907.0,23.7717,23.7934,23.6995,23.7212,43907.0
2018-03-23 11:40:00,32.85,32.87,32.78,32.83,28260.0,23.7139,23.7284,23.6634,23.6995,28260.0
2018-03-23 11:45:00,32.82,32.84,32.74,32.76,128783.0,23.6923,23.7067,23.6345,23.649,128783.0
2018-03-23 11:50:00,32.75,32.76,32.62,32.62,65356.0,23.6418,23.649,23.5479,23.5479,65356.0
2018-03-23 11:55:00,32.62,32.69,32.56,32.65,44936.0,23.5479,23.5984,23.5046,23.5696,44936.0
2018-03-23 12:00:00,32.65,32.76,32.65,32.71,37249.0,23.5696,23.649,23.5696,23.6129,37249.0
2018-03-23 12:05:00,32.7,32.72,32.6,32.67,65179.0,23.6057,23.6201,23.5335,23.584,65179.0
2018-03-23 12:10:00,32.67,32.7,32.62,32.66,218907.0,23.584,23.6057,23.5479,23.5768,218907.0
2018-03-23 12:15:00,32.66,32.76,32.62,32.74,84655.0,23.5768,23.649,23.5479,23.6345,84655.0
2018-03-23 12:20:00,32.73,32.75,32.68,32.74,72183.0,23.6273,23.6418,23.5912,23.6345,72183.0
2018-03-23 12:25:00,32.74,32.91,32.74,32.9,22025.0,23.6345,23.7573,23.6345,23.75,22025.0
2018-03-23 12:30:00,32.9,32.9,32.78,32.8,25253.0,23.75,23.75,23.6634,23.6779,25253.0
2018-03-23 12:35:00,32.8,32.81,32.74,32.76,30177.0,23.6779,23.6851,23.6345,23.649,30177.0
2018-03-23 12:40:00,32.76,32.78,32.7,32.71,39762.0,23.649,23.6634,23.6057,23.6129,39762.0
2018-03-23 12:45:00,32.71,32.75,32.65,32.66,66945.0,23.6129,23.6418,23.5696,23.5768,66945.0
2018-03-23 12:50:00,32.67,32.69,32.57,32.58,68958.0,23.584,23.5984,23.5118,23.519,68958.0
2018-03-23 12:55:00,32.58,32.59,32.48,32.51,67340.0,23.519,23.5263,23.4468,23.4685,67340.0
2018-03-23 13:00:00,32.51,32.55,32.48,32.53,80206.0,23.4685,23.4974,23.4468,23.4829,80206.0
2018-03-23 13:05:00,32.53,32.62,32.51,32.62,106879.0,23.4829,23.5479,23.4685,23.5479,106879.0
2018-03-23 13:10:00,32.63,32.66,32.57,32.64,232832.0,23.5551,23.5768,23.5118,23.5623,232832.0
2018-03-23 13:15:00,32.64,32.67,32.56,32.58,165471.0,23.5623,23.584,23.5046,23.519,165471.0
2018-03-23 13:20:00,32.58,32.63,32.57,32.63,31349.0,23.519,23.5551,23.5118,23.5551,31349.0
2018-03-23 13:25:00,32.63,32.63,32.55,32.58,20608.0,23.5551,23.5551,23.4974,23.519,20608.0
2018-03-23 13:30:00,32.58,32.62,32.54,32.6,30486.0,23.519,23.5479,23.4902,23.5335,30486.0
2018-03-23 13:35:00,32.6,32.63,32.57,32.58,19631.0,23.5335,23.5551,23.5118,23.519,19631.0
2018-03-23 13:40:00,32.59,32.6,32.56,32.58,19483.0,23.5263,23.5335,23.5046,23.519,19483.0
2018-03-23 13:45:00,32.58,32.59,32.55,32.57,28125.0,23.519,23.5263,23.4974,23.5118,28125.0
2018-03-23 13:50:00,32.57,32.58,32.53,32.55,31402.0,23.5118,23.519,23.4829,23.4974,31402.0
2018-03-23 13:55:00,32.54,32.54,32.5,32.52,29458.0,23.4902,23.4902,23.4613,23.4757,29458.0
2018-03-23 14:00:00,32.52,32.58,32.51,32.53,35257.0,23.4757,23.519,23.4685,23.4829,35257.0
2018-03-23 14:05:00,32.54,32.55,32.48,32.49,44200.0,23.4902,23.4974,23.4468,23.4541,44200.0
2018-03-23 14:10:00,32.49,32.49,32.45,32.47,42540.0,23.4541,23.4541,23.4252,23.4396,42540.0
2018-03-23 14:15:00,32.46,32.47,32.41,32.46,75251.0,23.4324,23.4396,23.3963,23.4324,75251.0
2018-03-23 14:20:00,32.46,32.49,32.45,32.47,67435.0,23.4324,23.4541,23.4252,23.4396,67435.0
2018-03-23 14:25:00,32.47,32.68,32.46,32.68,146681.0,23.4396,23.5912,23.4324,23.5912,146681.0
2018-03-23 14:30:00,32.68,32.75,32.67,32.7,117710.0,23.5912,23.6418,23.584,23.6057,117710.0
2018-03-23 14:35:00,32.71,32.72,32.68,32.71,67742.0,23.6129,23.6201,23.5912,23.6129,67742.0
2018-03-23 14:40:00,32.7,32.72,32.67,32.67,75029.0,23.6057,23.6201,23.584,23.584,75029.0
2018-03-23 14:45:00,32.67,32.69,32.53,32.53,94575.0,23.584,23.5984,23.4829,23.4829,94575.0
2018-03-23 14:50:00,32.54,32.55,32.45,32.5,57910.0,23.4902,23.4974,23.4252,23.4613,57910.0
2018-03-23 14:55:00,32.5,32.51,32.33,32.35,74481.0,23.4613,23.4685,23.3386,23.353,74481.0
2018-03-23 15:00:00,32.35,32.37,32.28,32.34,58590.0,23.353,23.3674,23.3025,23.3458,58590.0
2018-03-23 15:05:00,32.34,32.39,32.31,32.33,55274.0,23.3458,23.3819,23.3241,23.3386,55274.0
2018-03-23 15:10:00,32.32,32.5,32.3,32.45,83330.0,23.3313,23.4613,23.3169,23.4252,83330.0
2018-03-23 15:15:00,32.44,32.54,32.43,32.5,204257.0,23.418,23.4902,23.4108,23.4613,204257.0
2018-03-23 15:20:00,32.49,32.52,32.41,32.41,154834.0,23.4541,23.4757,23.3963,23.3963,154834.0
2018-03-23 15:25:00,32.41,32.56,32.4,32.52,128028.0,23.3963,23.5046,23.3891,23.4757,128028.0
2018-03-23 15:30:00,32.51,32.51,32.4,32.43,159087.0,23.4685,23.4685,23.3891,23.4108,159087.0
2018-03-23 15:35:00,32.43,32.43,32.32,32.38,93093.0,23.4108,23.4108,23.3313,23.3747,93093.0
2018-03-23 15:40:00,32.38,32.42,32.29,32.32,128326.0,23.3747,23.4035,23.3097,23.3313,128326.0
2018-03-23 15:45:00,32.31,32.31,32.22,32.29,134580.0,23.3241,23.3241,23.2592,23.3097,134580.0
2018-03-23 15:50:00,32.29,32.3,32.17,32.2,163673.0,23.3097,23.3169,23.2231,23.2447,163673.0
2018-03-23 15:55:00,32.2,32.31,32.18,32.25,368294.0,23.2447,23.3241,23.2303,23.2808,368294.0
2018-03-26 09:30:00,32.57,32.57,32.19,32.26,135248.0,23.5118,23.5118,23.2375,23.288,135248.0
2018-03-26 09:35:00,32.26,32.36,32.15,32.35,112237.0,23.288,23.3602,23.2086,23.353,112237.0
2018-03-26 09:40:00,32.34,32.49,32.03,32.07,115439.0,23.3458,23.4541,23.122,23.1509,115439.0
2018-03-26 09:45:00,32.06,32.06,31.75,31.75,119308.0,23.1437,23.1437,22.9199,22.9199,119308.0
2018-03-26 09:50:00,31.76,31.99,31.75,31.99,126407.0,22.9271,23.0931,22.9199,23.0931,126407.0
2018-03-26 09:55:00,31.98,32.03,31.89,31.9,86725.0,23.0859,23.122,23.0209,23.0282,86725.0
2018-03-26 10:00:00,31.9,32.01,31.86,32.01,82592.0,23.0282,23.1076,22.9993,23.1076,82592.0
2018-03-26 10:05:00,32.02,32.27,32.0,32.27,111402.0,23.1148,23.2953,23.1003,23.2953,111402.0
2018-03-26 10:10:00,32.27,32.31,32.22,32.24,46731.0,23.2953,23.3241,23.2592,23.2736,46731.0
2018-03-26 10:15:00,32.23,32.24,32.13,32.14,54116.0,23.2664,23.2736,23.1942,23.2014,54116.0
2018-03-26 10:20:00,32.14,32.21,32.05,32.1,54607.0,23.2014,23.2519,23.1364,23.1725,54607.0
2018-03-26 10:25:00,32.1,32.18,32.04,32.11,92453.0,23.1725,23.2303,23.1292,23.1798,92453.0
2018-03-26 10:30:00,32.11,32.24,32.09,32.21,99054.0,23.1798,23.2736,23.1653,23.2519,99054.0
2018-03-26 10:35:00,32.22,32.39,32.18,32.38,67731.0,23.2592,23.3819,23.2303,23.3747,67731.0
2018-03-26 10:40:00,32.38,32.38,32.17,32.19,93876.0,23.3747,23.3747,23.2231,23.2375,93876.0
2018-03-26 10:45:00,32.19,32.2,31.97,32.0,117479.0,23.2375,23.2447,23.0787,23.1003,117479.0
2018-03-26 10:50:00,32.0,32.06,31.88,32.04,95056.0,23.1003,23.1437,23.0137,23.1292,95056.0
2018-03-26 10:55:00,32.04,32.08,31.97,32.05,108693.0,23.1292,23.1581,23.0787,23.1364,108693.0
2018-03-26 11:00:00,32.05,32.11,32.01,32.09,86250.0,23.1364,23.1798,23.1076,23.1653,86250.0
2018-03-26 11:05:00,32.09,32.1,31.86,31.87,53950.0,23.1653,23.1725,22.9993,23.0065,53950.0
2018-03-26 11:10:00,31.86,31.89,31.69,31.69,65934.0,22.9993,23.0209,22.8766,22.8766,65934.0
2018-03-26 11:15:00,31.68,31.68,31.55,31.62,141708.0,22.8693,22.8693,22.7755,22.826,141708.0
2018-03-26 11:20:00,31.61,31.84,31.58,31.84,94658.0,22.8188,22.9848,22.7972,22.9848,94658.0
2018-03-26 11:25:00,31.83,31.87,31.69,31.74,32771.0,22.9776,23.0065,22.8766,22.9127,32771.0
2018-03-26 11:30:00,31.75,31.87,31.69,31.82,66645.0,22.9199,23.0065,22.8766,22.9704,66645.0
2018-03-26 11:35:00,31.81,31.95,31.8,31.93,61702.0,22.9632,23.0642,22.956,23.0498,61702.0
2018-03-26 11:40:00,31.94,31.97,31.86,31.89,69519.0,23.057,23.0787,22.9993,23.0209,69519.0
2018-03-26 11:45:00,31.89,31.94,31.81,31.82,29911.0,23.0209,23.057,22.9632,22.9704,29911.0
2018-03-26 11:50:00,31.82,31.99,31.82,31.94,49959.0,22.9704,23.0931,22.9704,23.057,49959.0
2018-03-26 11:55:00,31.94,31.98,31.83,31.89,54328.0,23.057,23.0859,22.9776,23.0209,54328.0
2018-03-26 12:00:00,31.88,31.9,31.82,31.89,84792.0,23.0137,23.0282,22.9704,23.0209,84792.0
2018-03-26 12:05:00,31.89,31.9,31.81,31.81,131207.0,23.0209,23.0282,22.9632,22.9632,131207.0
2018-03-26 12:10:00,31.81,31.96,31.8,31.94,29672.0,22.9632,23.0715,22.956,23.057,29672.0
2018-03-26 12:15:00,31.94,32.0,31.91,31.99,93067.0,23.057,23.1003,23.0354,23.0931,93067.0
2018-03-26 12:20:00,32.0,32.04,31.98,32.04,23403.0,23.1003,23.1292,23.0859,23.1292,23403.0
2018-03-26 12:25:00,32.03,32.07,31.98,31.98,82330.0,23.122,23.1509,23.0859,23.0859,82330.0
2018-03-26 12:30:00,31.98,32.08,31.97,32.05,46096.0,23.0859,23.1581,23.0787,23.1364,46096.0
2018-03-26 12:35:00,32.05,32.1,31.97,31.97,36077.0,23.1364,23.1725,23.0787,23.0787,36077.0
2018-03-26 12:40:00,31.96,32.03,31.96,32.02,73467.0,23.0715,23.122,23.0715,23.1148,73467.0
2018-03-26 12:45:00,32.02,32.04,31.9,31.93,77070.0,23.1148,23.1292,23.0282,23.0498,77070.0
2018-03-26 12:50:00,31.94,31.95,31.86,31.94,51350.0,23.057,23.0642,22.9993,23.057,51350.0
2018-03-26 12:55:00,31.94,32.02,31.94,31.95,55364.0,23.057,23.1148,23.057,23.0642,55364.0
2018-03-26 13:00:00,31.95,32.02,31.93,32.0,46684.0,23.0642,23.1148,23.0498,23.1003,46684.0
2018-03-26 13:05:00,32.0,32.05,31.98,32.01,29393.0,23.1003,23.1364,23.0859,23.1076,29393.0
2018-03-26 13:10:00,32.01,32.05,31.98,32.03,34576.0,23.1076,23.1364,23.0859,23.122,34576.0
2018-03-26 13:15:00,32.03,32.08,32.03,32.05,34169.0,23.122,23.1581,23.122,23.1364,34169.0
2018-03-26 13:20:00,32.05,32.1,32.01,32.02,50622.0,23.1364,23.1725,23.1076,23.1148,50622.0
2018-03-26 13:25:00,32.02,32.11,32.0,32.1,86103.0,23.1148,23.1798,23.1003,23.1725,86103.0
2018-03-26 13:30:00,32.11,32.14,32.05,32.05,48053.0,23.1798,23.2014,23.1364,23.1364,48053.0
2018-03-26 13:35:00,32.05,32.16,32.05,32.14,21983.0,23.1364,23.2158,23.1364,23.2014,21983.0
2018-03-26 13:40:00,32.15,32.2,32.12,32.14,31028.0,23.2086,23.2447,23.187,23.2014,31028.0
2018-03-26 13:45:00,32.13,32.22,32.13,32.2,46840.0,23.1942,23.2592,23.1942,23.2447,46840.0
2018-03-26 13:50:00,32.2,32.2,32.14,32.14,26322.0,23.2447,23.2447,23.2014,23.2014,26322.0
2018-03-26 13:55:00,32.13,32.18,32.1,32.16,67096.0,23.1942,23.2303,23.1725,23.2158,67096.0
2018-03-26 14:00:00,32.16,32.26,32.16,32.25,53045.0,23.2158,23.288,23.2158,23.2808,53045.0
2018-03-26 14:05:00,32.25,32.32,32.23,32.27,37624.0,23.2808,23.3313,23.2664,23.2953,37624.0
2018-03-26 14:10:00,32.28,32.35,32.28,32.3,33591.0,23.3025,23.353,23.3025,23.3169,33591.0
2018-03-26 14:15:00,32.29,32.35,32.29,32.34,24893.0,23.3097,23.353,23.3097,23.3458,24893.0
2018-03-26 14:20:00,32.36,32.37,32.25,32.25,50795.0,23.3602,23.3674,23.2808,23.2808,50795.0
2018-03-26 14:25:00,32.25,32.31,32.21,32.23,33155.0,23.2808,23.3241,23.2519,23.2664,33155.0
2018-03-26 14:30:00,32.23,32.28,32.18,32.2,37283.0,23.2664,23.3025,23.2303,23.2447,37283.0
2018-03-26 14:35:00,32.2,32.23,32.16,32.23,57815.0,23.2447,23.2664,23.2158,23.2664,57815.0
2018-03-26 14:40:00,32.23,32.26,32.23,32.24,35057.0,23.2664,23.288,23.2664,23.2736,35057.0
2018-03-26 14:45:00,32.23,32.29,32.21,32.24,46456.0,23.2664,23.3097,23.2519,23.2736,46456.0
2018-03-26 14:50:00,32.25,32.27,32.21,32.27,28629.0,23.2808,23.2953,23.2519,23.2953,28629.0
2018-03-26 14:55:00,32.27,32.29,32.23,32.23,18843.0,23.2953,23.3097,23.2664,23.2664,18843.0
2018-03-26 15:00:00,32.23,32.3,32.23,32.28,27057.0,23.2664,23.3169,23.2664,23.3025,27057.0
2018-03-26 15:05:00,32.29,32.31,32.25,32.3,36421.0,23.3097,23.3241,23.2808,23.3169,36421.0
2018-03-26 15:10:00,32.3,32.35,32.3,32.35,36742.0,23.3169,23.353,23.3169,23.353,36742.0
2018-03-26 15:15:00,32.34,32.41,32.33,32.4,38720.0,23.3458,23.3963,23.3386,23.3891,38720.0
2018-03-26 15:20:00,32.41,32.42,32.37,32.4,31339.0,23.3963,23.4035,23.3674,23.3891,31339.0
2018-03-26 15:25:00,32.41,32.47,32.4,32.44,53572.0,23.3963,23.4396,23.3891,23.418,53572.0
2018-03-26 15:30:00,32.45,32.5,32.43,32.48,52184.0,23.4252,23.4613,23.4108,23.4468,52184.0
2018-03-26 15:35:00,32.48,32.48,32.42,32.47,59317.0,23.4468,23.4468,23.4035,23.4396,59317.0
2018-03-26 15:40:00,32.47,32.53,32.46,32.48,60626.0,23.4396,23.4829,23.4324,23.4468,60626.0
2018-03-26 15:45:00,32.47,32.53,32.46,32.52,135090.0,23.4396,23.4829,23.4324,23.4757,135090.0
2018-03-26 15:50:00,32.52,32.52,32.42,32.46,368813.0,23.4757,23.4757,23.4035,23.4324,368813.0
2018-03-26 15:55:00,32.46,32.52,32.46,32.48,363657.0,23.4324,23.4757,23.4324,23.4468,363657.0
2018-03-27 09:30:00,32.5,32.5,32.03,32.05,213814.0,23.4613,23.4613,23.122,23.1364,213814.0
2018-03-27 09:35:00,32.03,32.24,31.97,32.15,106580.0,23.122,23.2736,23.0787,23.2086,106580.0
2018-03-27 09:40:00,32.15,32.32,32.12,32.18,121240.0,23.2086,23.3313,23.187,23.2303,121240.0
2018-03-27 09:45:00,32.19,32.21,31.96,32.04,75895.0,23.2375,23.2519,23.0715,23.1292,75895.0
2018-03-27 09:50:00,32.04,32.19,32.01,32.19,82523.0,23.1292,23.2375,23.1076,23.2375,82523.0
2018-03-27 09:55:00,32.19,32.28,32.19,32.25,57746.0,23.2375,23.3025,23.2375,23.2808,57746.0
2018-03-27 10:00:00,32.25,32.29,32.1,32.28,123696.0,23.2808,23.3097,23.1725,23.3025,123696.0
2018-03-27 10:05:00,32.28,32.5,32.28,32.45,87259.0,23.3025,23.4613,23.3025,23.4252,87259.0
2018-03-27 10:10:00,32.45,32.45,32.27,32.27,51137.0,23.4252,23.4252,23.2953,23.2953,51137.0
2018-03-27 10:15:00,32.27,32.33,32.25,32.29,68441.0,23.2953,23.3386,23.2808,23.3097,68441.0
2018-03-27 10:20:00,32.29,32.31,32.19,32.21,48885.0,23.3097,23.3241,23.2375,23.2519,48885.0
2018-03-27 10:25:00,32.21,32.27,32.12,32.12,63292.0,23.2519,23.2953,23.187,23.187,63292.0
2018-03-27 10:30:00,32.12,32.14,31.97,32.02,91504.0,23.187,23.2014,23.0787,23.1148,91504.0
2018-03-27 10:35:00,32.02,32.11,32.02,32.05,34094.0,23.1148,23.1798,23.1148,23.1364,34094.0
2018-03-27 10:40:00,32.05,32.15,32.02,32.1,48808.0,23.1364,23.2086,23.1148,23.1725,48808.0
2018-03-27 10:45:00,32.11,32.15,32.04,32.13,71713.0,23.1798,23.2086,23.1292,23.1942,71713.0
2018-03-27 10:50:00,32.13,32.18,32.09,32.15,41006.0,23.1942,23.2303,23.1653,23.2086,41006.0
2018-03-27 10:55:00,32.15,32.17,32.08,32.16,50920.0,23.2086,23.2231,23.1581,23.2158,50920.0
2018-03-27 11:00:00,32.15,32.31,32.15,32.2,71714.0,23.2086,23.3241,23.2086,23.2447,71714.0
2018-03-27 11:05:00,32.2,32.25,32.16,32.22,36785.0,23.2447,23.2808,23.2158,23.2592,36785.0
2018-03-27 11:10:00,32.21,32.23,32.15,32.16,41781.0,23.2519,23.2664,23.2086,23.2158,41781.0
2018-03-27 11:15:00,32.16,32.18,32.07,32.08,63714.0,23.2158,23.2303,23.1509,23.1581,63714.0
2018-03-27 11:20:00,32.07,32.09,32.02,32.02,33672.0,23.1509,23.1653,23.1148,23.1148,33672.0
2018-03-27 11:25:00,32.02,32.07,32.0,32.05,58058.0,23.1148,23.1509,23.1003,23.1364,58058.0
2018-03-27 11:30:00,32.05,32.08,32.03,32.04,31579.0,23.1364,23.1581,23.122,23.1292,31579.0
2018-03-27 11:35:00,32.04,32.13,32.02,32.11,42994.0,23.1292,23.1942,23.1148,23.1798,42994.0
2018-03-27 11:40:00,32.12,32.26,32.11,32.25,77198.0,23.187,23.288,23.1798,23.2808,77198.0
2018-03-27 11:45:00,32.24,32.35,32.22,32.29,92252.0,23.2736,23.353,23.2592,23.3097,92252.0
2018-03-27 11:50:00,32.3,32.32,32.22,32.25,93628.0,23.3169,23.3313,23.2592,23.2808,93628.0
2018-03-27 11:55:00,32.26,32.3,32.2,32.21,31998.0,23.288,23.3169,23.2447,23.2519,31998.0
2018-03-27 12:00:00,32.2,32.26,32.16,32.26,25210.0,23.2447,23.288,23.2158,23.288,25210.0
2018-03-27 12:05:00,32.26,32.32,32.26,32.32,22302.0,23.288,23.3313,23.288,23.3313,22302.0
2018-03-27 12:10:00,32.32,32.41,32.29,32.4,114772.0,23.3313,23.3963,23.3097,23.3891,114772.0
2018-03-27 12:15:00,32.4,32.41,32.35,32.36,20998.0,23.3891,23.3963,23.353,23.3602,20998.0
2018-03-27 12:20:00,32.37,32.47,32.37,32.46,30793.0,23.3674,23.4396,23.3674,23.4324,30793.0
2018-03-27 12:25:00,32.46,32.59,32.44,32.58,59441.0,23.4324,23.5263,23.418,23.519,59441.0
2018-03-27 12:30:00,32.57,32.57,32.44,32.45,40010.0,23.5118,23.5118,23.418,23.4252,40010.0
2018-03-27 12:35:00,32.45,32.52,32.44,32.48,39063.0,23.4252,23.4757,23.418,23.4468,39063.0
2018-03-27 12:40:00,32.49,32.51,32.43,32.45,32811.0,23.4541,23.4685,23.4108,23.4252,32811.0
2018-03-27 12:45:00,32.45,32.46,32.39,32.4,22169.0,23.4252,23.4324,23.3819,23.3891,22169.0
2018-03-27 12:50:00,32.4,32.45,32.39,32.45,25868.0,23.3891,23.4252,23.3819,23.4252,25868.0
2018-03-27 12:55:00,32.45,32.46,32.41,32.42,29365.0,23.4252,23.4324,23.3963,23.4035,29365.0
2018-03-27 13:00:00,32.43,32.51,32.43,32.47,16132.0,23.4108,23.4685,23.4108,23.4396,16132.0
2018-03-27 13:05:00,32.48,32.5,32.46,32.48,20760.0,23.4468,23.4613,23.4324,23.4468,20760.0
2018-03-27 13:10:00,32.48,32.54,32.45,32.53,33676.0,23.4468,23.4902,23.4252,23.4829,33676.0
2018-03-27 13:15:00,32.53,32.53,32.47,32.5,16882.0,23.4829,23.4829,23.4396,23.4613,16882.0
2018-03-27 13:20:00,32.51,32.51,32.44,32.45,21003.0,23.4685,23.4685,23.418,23.4252,21003.0
2018-03-27 13:25:00,32.45,32.47,32.41,32.42,22914.0,23.4252,23.4396,23.3963,23.4035,22914.0
2018-03-27 13:30:00,32.42,32.44,32.36,32.39,33996.0,23.4035,23.418,23.3602,23.3819,33996.0
2018-03-27 13:35:00,32.39,32.39,32.3,32.3,45151.0,23.3819,23.3819,23.3169,23.3169,45151.0
2018-03-27 13:40:00,32.3,32.33,32.27,32.3,54600.0,23.3169,23.3386,23.2953,23.3169,54600.0
2018-03-27 13:45:00,32.29,32.3,32.23,32.26,24153.0,23.3097,23.3169,23.2664,23.288,24153.0
2018-03-27 13:50:00,32.26,32.27,32.19,32.2,61161.0,23.288,23.2953,23.2375,23.2447,61161.0
2018-03-27 13:55:00,32.21,32.27,32.2,32.26,109857.0,23.2519,23.2953,23.2447,23.288,109857.0
2018-03-27 14:00:00,32.27,32.31,32.21,32.21,33135.0,23.2953,23.3241,23.2519,23.2519,33135.0
2018-03-27 14:05:00,32.23,32.26,32.16,32.18,52186.0,23.2664,23.288,23.2158,23.2303,52186.0
2018-03-27 14:10:00,32.18,32.2,32.13,32.19,56460.0,23.2303,23.2447,23.1942,23.2375,56460.0
2018-03-27 14:15:00,32.2,32.24,32.19,32.22,40192.0,23.2447,23.2736,23.2375,23.2592,40192.0
2018-03-27 14:20:00,32.22,32.22,32.14,32.16,39774.0,23.2592,23.2592,23.2014,23.2158,39774.0
2018-03-27 14:25:00,32.16,32.18,32.12,32.14,49123.0,23.2158,23.2303,23.187,23.2014,49123.0
2018-03-27 14:30:00,32.14,32.15,32.09,32.13,38359.0,23.2014,23.2086,23.1653,23.1942,38359.0
2018-03-27 14:35:00,32.13,32.15,32.09,32.14,35057.0,23.1942,23.2086,23.1653,23.2014,35057.0
2018-03-27 14:40:00,32.14,32.2,32.14,32.18,31666.0,23.2014,23.2447,23.2014,23.2303,31666.0
2018-03-27 14:45:00,32.18,32.19,32.06,32.08,39934.0,23.2303,23.2375,23.1437,23.1581,39934.0
2018-03-27 14:50:00,32.08,32.13,32.07,32.1,36623.0,23.1581,23.1942,23.1509,23.1725,36623.0
2018-03-27 14:55:00,32.09,32.09,32.02,32.03,43372.0,23.1653,23.1653,23.1148,23.122,43372.0
2018-03-27 15:00:00,32.02,32.07,31.96,31.97,79918.0,23.1148,23.1509,23.0715,23.0787,79918.0
2018-03-27 15:05:00,31.99,31.99,31.85,31.98,145864.0,23.0931,23.0931,22.9921,23.0859,145864.0
2018-03-27 15:10:00,31.99,32.02,31.91,31.93,73969.0,23.0931,23.1148,23.0354,23.0498,73969.0
2018-03-27 15:15:00,31.93,32.02,31.93,31.95,42900.0,23.0498,23.1148,23.0498,23.0642,42900.0
2018-03-27 15:20:00,31.94,32.02,31.92,31.96,66444.0,23.057,23.1148,23.0426,23.0715,66444.0
2018-03-27 15:25:00,31.95,31.96,31.82,31.85,57609.0,23.0642,23.0715,22.9704,22.9921,57609.0
2018-03-27 15:30:00,31.85,31.86,31.69,31.74,147487.0,22.9921,22.9993,22.8766,22.9127,147487.0
2018-03-27 15:35:00,31.74,31.89,31.74,31.81,140104.0,22.9127,23.0209,22.9127,22.9632,140104.0
2018-03-27 15:40:00,31.81,31.81,31.63,31.63,125367.0,22.9632,22.9632,22.8332,22.8332,125367.0
2018-03-27 15:45:00,31.62,31.7,31.58,31.63,233689.0,22.826,22.8838,22.7972,22.8332,233689.0
2018-03-27 15:50:00,31.63,31.73,31.62,31.66,222799.0,22.8332,22.9054,22.826,22.8549,222799.0
2018-03-27 15:55:00,31.65,31.76,31.62,31.71,323257.0,22.8477,22.9271,22.826,22.891,323257.0
2018-03-28 09:30:00,31.87,32.03,31.85,32.01,167098.0,23.0065,23.122,22.9921,23.1076,167098.0
2018-03-28 09:35:00,31.99,32.04,31.95,31.95,176072.0,23.0931,23.1292,23.0642,23.0642,176072.0
2018-03-28 09:40:00,31.95,31.96,31.65,31.68,90153.0,23.0642,23.0715,22.8477,22.8693,90153.0
2018-03-28 09:45:00,31.7,31.86,31.68,31.71,89052.0,22.8838,22.9993,22.8693,22.891,89052.0
2018-03-28 09:50:00,31.7,31.7,31.44,31.53,185908.0,22.8838,22.8838,22.6961,22.7611,185908.0
2018-03-28 09:55:00,31.52,31.56,31.45,31.49,94235.0,22.7538,22.7827,22.7033,22.7322,94235.0
2018-03-28 10:00:00,31.5,31.67,31.44,31.63,87730.0,22.7394,22.8621,22.6961,22.8332,87730.0
2018-03-28 10:05:00,31.63,31.73,31.62,31.65,65534.0,22.8332,22.9054,22.826,22.8477,65534.0
2018-03-28 10:10:00,31.65,31.65,31.45,31.46,81741.0,22.8477,22.8477,22.7033,22.7105,81741.0
2018-03-28 10:15:00,31.46,31.47,31.34,31.41,91241.0,22.7105,22.7177,22.6239,22.6744,91241.0
2018-03-28 10:20:00,31.41,31.47,31.34,31.36,63574.0,22.6744,22.7177,22.6239,22.6383,63574.0
2018-03-28 10:25:00,31.36,31.65,31.36,31.64,56208.0,22.6383,22.8477,22.6383,22.8405,56208.0
2018-03-28 10:30:00,31.63,31.9,31.62,31.85,51784.0,22.8332,23.0282,22.826,22.9921,51784.0
2018-03-28 10:35:00,31.86,31.92,31.76,31.84,66553.0,22.9993,23.0426,22.9271,22.9848,66553.0
2018-03-28 10:40:00,31.83,31.84,31.66,31.73,76703.0,22.9776,22.9848,22.8549,22.9054,76703.0
2018-03-28 10:45:00,31.73,31.73,31.57,31.63,57626.0,22.9054,22.9054,22.7899,22.8332,57626.0
2018-03-28 10:50:00,31.63,31.7,31.56,31.7,49409.0,22.8332,22.8838,22.7827,22.8838,49409.0
2018-03-28 10:55:00,31.7,31.7,31.55,31.64,75405.0,22.8838,22.8838,22.7755,22.8405,75405.0
2018-03-28 11:00:00,31.64,31.76,31.56,31.56,63278.0,22.8405,22.9271,22.7827,22.7827,63278.0
2018-03-28 11:05:00,31.57,31.64,31.55,31.61,49832.0,22.7899,22.8405,22.7755,22.8188,49832.0
2018-03-28 11:10:00,31.61,31.63,31.5,31.52,108831.0,22.8188,22.8332,22.7394,22.7538,108831.0
2018-03-28 11:15:00,31.53,31.6,31.48,31.56,65457.0,22.7611,22.8116,22.725,22.7827,65457.0
2018-03-28 11:20:00,31.55,31.59,31.51,31.57,84490.0,22.7755,22.8044,22.7466,22.7899,84490.0
2018-03-28 11:25:00,31.57,31.58,31.47,31.49,54194.0,22.7899,22.7972,22.7177,22.7322,54194.0
2018-03-28 11:30:00,31.49,31.5,31.35,31.38,54077.0,22.7322,22.7394,22.6311,22.6528,54077.0
2018-03-28 11:35:00,31.39,31.47,31.34,31.37,57594.0,22.66,22.7177,22.6239,22.6456,57594.0
2018-03-28 11:40:00,31.36,31.46,31.36,31.46,30769.0,22.6383,22.7105,22.6383,22.7105,30769.0
2018-03-28 11:45:00,31.46,31.49,31.4,31.41,38527.0,22.7105,22.7322,22.6672,22.6744,38527.0
2018-03-28 11:50:00,31.41,31.47,31.4,31.42,37096.0,22.6744,22.7177,22.6672,22.6816,37096.0
2018-03-28 11:55:00,31.42,31.54,31.39,31.41,71446.0,22.6816,22.7683,22.66,22.6744,71446.0
2018-03-28 12:00:00,31.42,31.44,31.36,31.41,35367.0,22.6816,22.6961,22.6383,22.6744,35367.0
2018-03-28 12:05:00,31.41,31.43,31.38,31.39,60946.0,22.6744,22.6889,22.6528,22.66,60946.0
2018-03-28 12:10:00,31.38,31.52,31.38,31.5,32916.0,22.6528,22.7538,22.6528,22.7394,32916.0
2018-03-28 12:15:00,31.51,31.6,31.47,31.58,39055.0,22.7466,22.8116,22.7177,22.7972,39055.0
2018-03-28 12:20:00,31.59,31.62,31.54,31.57,46031.0,22.8044,22.826,22.7683,22.7899,46031.0
2018-03-28 12:25:00,31.56,31.59,31.49,31.52,45635.0,22.7827,22.8044,22.7322,22.7538,45635.0
2018-03-28 12:30:00,31.52,31.53,31.46,31.46,26202.0,22.7538,22.7611,22.7105,22.7105,26202.0
2018-03-28 12:35:00,31.47,31.54,31.46,31.5,42431.0,22.7177,22.7683,22.7105,22.7394,42431.0
2018-03-28 12:40:00,31.51,31.57,31.48,31.48,29774.0,22.7466,22.7899,22.725,22.725,29774.0
2018-03-28 12:45:00,31.48,31.52,31.43,31.45,76778.0,22.725,22.7538,22.6889,22.7033,76778.0
2018-03-28 12:50:00,31.46,31.48,31.41,31.42,91930.0,22.7105,22.725,22.6744,22.6816,91930.0
2018-03-28 12:55:00,31.42,31.44,31.38,31.39,47180.0,22.6816,22.6961,22.6528,22.66,47180.0
2018-03-28 13:00:00,31.38,31.38,31.33,31.33,76013.0,22.6528,22.6528,22.6167,22.6167,76013.0
2018-03-28 13:05:00,31.34,31.41,31.33,31.34,48071.0,22.6239,22.6744,22.6167,22.6239,48071.0
2018-03-28 13:10:00,31.33,31.38,31.33,31.36,42236.0,22.6167,22.6528,22.6167,22.6383,42236.0
2018-03-28 13:15:00,31.35,31.35,31.28,31.3,44996.0,22.6311,22.6311,22.5806,22.595,44996.0
2018-03-28 13:20:00,31.31,31.35,31.29,31.31,34071.0,22.6022,22.6311,22.5878,22.6022,34071.0
2018-03-28 13:25:00,31.31,31.33,31.28,31.3,28855.0,22.6022,22.6167,22.5806,22.595,28855.0
2018-03-28 13:30:00,31.31,31.33,31.26,31.29,46781.0,22.6022,22.6167,22.5661,22.5878,46781.0
2018-03-28 13:35:00,31.28,31.37,31.28,31.36,71656.0,22.5806,22.6456,22.5806,22.6383,71656.0
2018-03-28 13:40:00,31.35,31.38,31.33,31.35,79203.0,22.6311,22.6528,22.6167,22.6311,79203.0
2018-03-28 13:45:00,31.35,31.41,31.35,31.39,49274.0,22.6311,22.6744,22.6311,22.66,49274.0
2018-03-28 13:50:00,31.38,31.38,31.3,31.33,56828.0,22.6528,22.6528,22.595,22.6167,56828.0
2018-03-28 13:55:00,31.33,31.35,31.3,31.31,36709.0,22.6167,22.6311,22.595,22.6022,36709.0
2018-03-28 14:00:00,31.32,31.34,31.29,31.31,45018.0,22.6095,22.6239,22.5878,22.6022,45018.0
2018-03-28 14:05:00,31.32,31.34,31.29,31.34,40795.0,22.6095,22.6239,22.5878,22.6239,40795.0
2018-03-28 14:10:00,31.33,31.34,31.27,31.31,43035.0,22.6167,22.6239,22.5734,22.6022,43035.0
2018-03-28 14:15:00,31.31,31.34,31.27,31.28,54676.0,22.6022,22.6239,22.5734,22.5806,54676.0
2018-03-28 14:20:00,31.28,31.32,31.21,31.21,61743.0,22.5806,22.6095,22.5301,22.5301,61743.0
2018-03-28 14:25:00,31.22,31.22,31.13,31.14,65115.0,22.5373,22.5373,22.4723,22.4795,65115.0
2018-03-28 14:30:00,31.13,31.16,31.08,31.15,77613.0,22.4723,22.494,22.4362,22.4867,77613.0
2018-03-28 14:35:00,31.15,31.16,31.02,31.15,177245.0,22.4867,22.494,22.3929,22.4867,177245.0
2018-03-28 14:40:00,31.16,31.22,31.16,31.17,44505.0,22.494,22.5373,22.494,22.5012,44505.0
2018-03-28 14:45:00,31.17,31.18,31.12,31.16,39123.0,22.5012,22.5084,22.4651,22.494,39123.0
2018-03-28 14:50:00,31.15,31.19,31.13,31.14,31240.0,22.4867,22.5156,22.4723,22.4795,31240.0
2018-03-28 14:55:00,31.15,31.15,31.11,31.11,42036.0,22.4867,22.4867,22.4579,22.4579,42036.0
2018-03-28 15:00:00,31.11,31.13,31.05,31.05,64198.0,22.4579,22.4723,22.4146,22.4146,64198.0
2018-03-28 15:05:00,31.05,31.08,30.99,30.99,129433.0,22.4146,22.4362,22.3712,22.3712,129433.0
2018-03-28 15:10:00,30.98,31.06,30.97,31.06,112596.0,22.364,22.4218,22.3568,22.4218,112596.0
2018-03-28 15:15:00,31.06,31.1,31.03,31.08,83395.0,22.4218,22.4506,22.4001,22.4362,83395.0
2018-03-28 15:20:00,31.08,31.11,31.03,31.09,83003.0,22.4362,22.4579,22.4001,22.4434,83003.0
2018-03-28 15:25:00,31.09,31.15,31.06,31.15,106298.0,22.4434,22.4867,22.4218,22.4867,106298.0
2018-03-28 15:30:00,31.15,31.2,31.12,31.13,186923.0,22.4867,22.5228,22.4651,22.4723,186923.0
2018-03-28 15:35:00,31.13,31.29,31.12,31.25,144472.0,22.4723,22.5878,22.4651,22.5589,144472.0
2018-03-28 15:40:00,31.25,31.25,31.15,31.16,107289.0,22.5589,22.5589,22.4867,22.494,107289.0
2018-03-28 15:45:00,31.15,31.21,31.14,31.19,170772.0,22.4867,22.5301,22.4795,22.5156,170772.0
2018-03-28 15:50:00,31.19,31.22,31.18,31.21,195144.0,22.5156,22.5373,22.5084,22.5301,195144.0
2018-03-28 15:55:00,31.2,31.22,31.17,31.2,624331.0,22.5228,22.5373,22.5012,22.5228,624331.0
2018-03-29 09:30:00,31.42,31.47,31.2,31.26,150563.0,22.6816,22.7177,22.5228,22.5661,150563.0
2018-03-29 09:35:00,31.27,31.52,31.25,31.51,112041.0,22.5734,22.7538,22.5589,22.7466,112041.0
2018-03-29 09:40:00,31.51,31.52,31.25,31.26,177967.0,22.7466,22.7538,22.5589,22.5661,177967.0
2018-03-29 09:45:00,31.26,31.3,31.18,31.28,117589.0,22.5661,22.595,22.5084,22.5806,117589.0
2018-03-29 09:50:00,31.27,31.36,31.19,31.25,127285.0,22.5734,22.6383,22.5156,22.5589,127285.0
2018-03-29 09:55:00,31.26,31.36,31.24,31.34,63912.0,22.5661,22.6383,22.5517,22.6239,63912.0
2018-03-29 10:00:00,31.34,31.38,31.25,31.29,89300.0,22.6239,22.6528,22.5589,22.5878,89300.0
2018-03-29 10:05:00,31.28,31.35,31.23,31.24,64704.0,22.5806,22.6311,22.5445,22.5517,64704.0
2018-03-29 10:10:00,31.24,31.4,31.24,31.35,133353.0,22.5517,22.6672,22.5517,22.6311,133353.0
2018-03-29 10:15:00,31.35,31.36,31.27,31.29,87857.0,22.6311,22.6383,22.5734,22.5878,87857.0
2018-03-29 10:20:00,31.28,31.55,31.28,31.55,156468.0,22.5806,22.7755,22.5806,22.7755,156468.0
2018-03-29 10:25:00,31.56,31.62,31.46,31.53,69903.0,22.7827,22.826,22.7105,22.7611,69903.0
2018-03-29 10:30:00,31.53,31.62,31.45,31.57,77487.0,22.7611,22.826,22.7033,22.7899,77487.0
2018-03-29 10:35:00,31.57,31.58,31.49,31.57,55722.0,22.7899,22.7972,22.7322,22.7899,55722.0
2018-03-29 10:40:00,31.57,31.61,31.51,31.55,67388.0,22.7899,22.8188,22.7466,22.7755,67388.0
2018-03-29 10:45:00,31.56,31.59,31.52,31.56,44272.0,22.7827,22.8044,22.7538,22.7827,44272.0
2018-03-29 10:50:00,31.54,31.61,31.51,31.61,88747.0,22.7683,22.8188,22.7466,22.8188,88747.0
2018-03-29 10:55:00,31.61,31.63,31.55,31.59,60092.0,22.8188,22.8332,22.7755,22.8044,60092.0
2018-03-29 11:00:00,31.59,31.64,31.55,31.64,62923.0,22.8044,22.8405,22.7755,22.8405,62923.0
2018-03-29 11:05:00,31.65,31.76,31.62,31.71,70816.0,22.8477,22.9271,22.826,22.891,70816.0
2018-03-29 11:10:00,31.71,31.75,31.69,31.75,31657.0,22.891,22.9199,22.8766,22.9199,31657.0
2018-03-29 11:15:00,31.76,31.77,31.7,31.7,94406.0,22.9271,22.9343,22.8838,22.8838,94406.0
2018-03-29 11:20:00,31.7,31.72,31.64,31.66,61885.0,22.8838,22.8982,22.8405,22.8549,61885.0
2018-03-29 11:25:00,31.67,31.73,31.67,31.71,31040.0,22.8621,22.9054,22.8621,22.891,31040.0
2018-03-29 11:30:00,31.7,31.7,31.62,31.65,38108.0,22.8838,22.8838,22.826,22.8477,38108.0
2018-03-29 11:35:00,31.65,31.65,31.55,31.6,46796.0,22.8477,22.8477,22.7755,22.8116,46796.0
2018-03-29 11:40:00,31.61,31.63,31.56,31.56,22595.0,22.8188,22.8332,22.7827,22.7827,22595.0
2018-03-29 11:45:00,31.56,31.57,31.51,31.57,72439.0,22.7827,22.7899,22.7466,22.7899,72439.0
2018-03-29 11:50:00,31.57,31.59,31.56,31.59,29407.0,22.7899,22.8044,22.7827,22.8044,29407.0
2018-03-29 11:55:00,31.58,31.63,31.58,31.61,26454.0,22.7972,22.8332,22.7972,22.8188,26454.0
2018-03-29 12:00:00,31.62,31.62,31.57,31.58,39718.0,22.826,22.826,22.7899,22.7972,39718.0
2018-03-29 12:05:00,31.58,31.61,31.57,31.6,32534.0,22.7972,22.8188,22.7899,22.8116,32534.0
2018-03-29 12:10:00,31.6,31.7,31.58,31.68,39390.0,22.8116,22.8838,22.7972,22.8693,39390.0
2018-03-29 12:15:00,31.67,31.72,31.67,31.71,19741.0,22.8621,22.8982,22.8621,22.891,19741.0
2018-03-29 12:20:00,31.71,31.74,31.67,31.73,29954.0,22.891,22.9127,22.8621,22.9054,29954.0
2018-03-29 12:25:00,31.73,31.78,31.72,31.73,86628.0,22.9054,22.9415,22.8982,22.9054,86628.0
2018-03-29 12:30:00,31.72,31.75,31.67,31.71,36319.0,22.8982,22.9199,22.8621,22.891,36319.0
2018-03-29 12:35:00,31.71,31.74,31.66,31.66,31327.0,22.891,22.9127,22.8549,22.8549,31327.0
2018-03-29 12:40:00,31.67,31.74,31.65,31.7,39119.0,22.8621,22.9127,22.8477,22.8838,39119.0
2018-03-29 12:45:00,31.7,31.71,31.63,31.65,98213.0,22.8838,22.891,22.8332,22.8477,98213.0
2018-03-29 12:50:00,31.65,31.7,31.64,31.69,32913.0,22.8477,22.8838,22.8405,22.8766,32913.0
2018-03-29 12:55:00,31.69,31.72,31.64,31.69,65322.0,22.8766,22.8982,22.8405,22.8766,65322.0
2018-03-29 13:00:00,31.7,31.71,31.65,31.68,34008.0,22.8838,22.891,22.8477,22.8693,34008.0
2018-03-29 13:05:00,31.69,31.71,31.66,31.67,30483.0,22.8766,22.891,22.8549,22.8621,30483.0
2018-03-29 13:10:00,31.66,31.68,31.64,31.67,27599.0,22.8549,22.8693,22.8405,22.8621,27599.0
2018-03-29 13:15:00,31.67,31.69,31.64,31.66,50445.0,22.8621,22.8766,22.8405,22.8549,50445.0
2018-03-29 13:20:00,31.66,31.69,31.63,31.68,63260.0,22.8549,22.8766,22.8332,22.8693,63260.0
2018-03-29 13:25:00,31.68,31.69,31.65,31.68,31439.0,22.8693,22.8766,22.8477,22.8693,31439.0
2018-03-29 13:30:00,31.68,31.7,31.65,31.66,88575.0,22.8693,22.8838,22.8477,22.8549,88575.0
2018-03-29 13:35:00,31.66,31.7,31.65,31.66,65352.0,22.8549,22.8838,22.8477,22.8549,65352.0
2018-03-29 13:40:00,31.65,31.7,31.65,31.7,54255.0,22.8477,22.8838,22.8477,22.8838,54255.0
2018-03-29 13:45:00,31.71,31.78,31.68,31.77,44406.0,22.891,22.9415,22.8693,22.9343,44406.0
2018-03-29 13:50:00,31.77,31.81,31.77,31.79,96911.0,22.9343,22.9632,22.9343,22.9487,96911.0
2018-03-29 13:55:00,31.79,31.82,31.73,31.75,48134.0,22.9487,22.9704,22.9054,22.9199,48134.0
2018-03-29 14:00:00,31.75,31.79,31.72,31.72,64112.0,22.9199,22.9487,22.8982,22.8982,64112.0
2018-03-29 14:05:00,31.73,31.78,31.72,31.78,32836.0,22.9054,22.9415,22.8982,22.9415,32836.0
2018-03-29 14:10:00,31.78,31.79,31.71,31.71,80894.0,22.9415,22.9487,22.891,22.891,80894.0
2018-03-29 14:15:00,31.72,31.74,31.7,31.72,70399.0,22.8982,22.9127,22.8838,22.8982,70399.0
2018-03-29 14:20:00,31.73,31.74,31.7,31.72,69586.0,22.9054,22.9127,22.8838,22.8982,69586.0
2018-03-29 14:25:00,31.72,31.73,31.67,31.71,79290.0,22.8982,22.9054,22.8621,22.891,79290.0
2018-03-29 14:30:00,31.7,31.73,31.68,31.69,61466.0,22.8838,22.9054,22.8693,22.8766,61466.0
2018-03-29 14:35:00,31.7,31.71,31.68,31.68,51569.0,22.8838,22.891,22.8693,22.8693,51569.0
2018-03-29 14:40:00,31.69,31.74,31.68,31.73,61331.0,22.8766,22.9127,22.8693,22.9054,61331.0
2018-03-29 14:45:00,31.74,31.8,31.72,31.8,98015.0,22.9127,22.956,22.8982,22.956,98015.0
2018-03-29 14:50:00,31.79,31.82,31.79,31.8,43361.0,22.9487,22.9704,22.9487,22.956,43361.0
2018-03-29 14:55:00,31.8,31.81,31.76,31.77,52165.0,22.956,22.9632,22.9271,22.9343,52165.0
2018-03-29 15:00:00,31.77,31.86,31.76,31.85,90257.0,22.9343,22.9993,22.9271,22.9921,90257.0
2018-03-29 15:05:00,31.85,31.89,31.84,31.89,38915.0,22.9921,23.0209,22.9848,23.0209,38915.0
2018-03-29 15:10:00,31.89,31.96,31.87,31.91,51561.0,23.0209,23.0715,23.0065,23.0354,51561.0
2018-03-29 15:15:00,31.9,31.95,31.89,31.94,53956.0,23.0282,23.0642,23.0209,23.057,53956.0
2018-03-29 15:20:00,31.95,31.95,31.9,31.92,35319.0,23.0642,23.0642,23.0282,23.0426,35319.0
2018-03-29 15:25:00,31.92,31.92,31.86,31.9,66352.0,23.0426,23.0426,22.9993,23.0282,66352.0
2018-03-29 15:30:00,31.89,31.89,31.81,31.82,71331.0,23.0209,23.0209,22.9632,22.9704,71331.0
2018-03-29 15:35:00,31.82,31.88,31.8,31.87,50382.0,22.9704,23.0137,22.956,23.0065,50382.0
2018-03-29 15:40:00,31.87,31.91,31.85,31.85,56861.0,23.0065,23.0354,22.9921,22.9921,56861.0
2018-03-29 15:45:00,31.86,31.93,31.86,31.89,80182.0,22.9993,23.0498,22.9993,23.0209,80182.0
2018-03-29 15:50:00,31.9,31.91,31.84,31.85,124924.0,23.0282,23.0354,22.9848,22.9921,124924.0
2018-03-29 15:55:00,31.86,31.86,31.8,31.8,296979.0,22.9993,22.9993,22.956,22.956,296979.0
2018-04-02 09:30:00,31.65,31.71,31.41,31.58,99902.0,22.8477,22.891,22.6744,22.7972,99902.0
2018-04-02 09:35:00,31.56,31.6,31.5,31.56,61415.0,22.7827,22.8116,22.7394,22.7827,61415.0
2018-04-02 09:40:00,31.56,31.6,31.43,31.44,113305.0,22.7827,22.8116,22.6889,22.6961,113305.0
2018-04-02 09:45:00,31.44,31.44,31.32,31.35,93721.0,22.6961,22.6961,22.6095,22.6311,93721.0
2018-04-02 09:50:00,31.34,31.38,31.2,31.32,74997.0,22.6239,22.6528,22.5228,22.6095,74997.0
2018-04-02 09:55:00,31.31,31.35,31.28,31.28,57134.0,22.6022,22.6311,22.5806,22.5806,57134.0
2018-04-02 10:00:00,31.28,31.29,31.02,31.11,130338.0,22.5806,22.5878,22.3929,22.4579,130338.0
2018-04-02 10:05:00,31.13,31.18,31.02,31.1,54992.0,22.4723,22.5084,22.3929,22.4506,54992.0
2018-04-02 10:10:00,31.1,31.13,30.97,30.98,130635.0,22.4506,22.4723,22.3568,22.364,130635.0
2018-04-02 10:15:00,30.99,31.09,30.99,31.04,50289.0,22.3712,22.4434,22.3712,22.4073,50289.0
2018-04-02 10:20:00,31.04,31.27,31.03,31.21,64995.0,22.4073,22.5734,22.4001,22.5301,64995.0
2018-04-02 10:25:00,31.21,31.21,31.12,31.18,71370.0,22.5301,22.5301,22.4651,22.5084,71370.0
2018-04-02 10:30:00,31.19,31.19,31.11,31.14,52483.0,22.5156,22.5156,22.4579,22.4795,52483.0
2018-04-02 10:35:00,31.15,31.21,31.08,31.19,48018.0,22.4867,22.5301,22.4362,22.5156,48018.0
2018-04-02 10:40:00,31.2,31.21,30.98,31.01,59220.0,22.5228,22.5301,22.364,22.3857,59220.0
2018-04-02 10:45:00,31.0,31.08,31.0,31.03,79573.0,22.3785,22.4362,22.3785,22.4001,79573.0
2018-04-02 10:50:00,31.02,31.02,30.9,30.9,76759.0,22.3929,22.3929,22.3063,22.3063,76759.0
2018-04-02 10:55:00,30.91,30.98,30.83,30.86,51376.0,22.3135,22.364,22.2557,22.2774,51376.0
2018-04-02 11:00:00,30.86,30.89,30.78,30.8,84648.0,22.2774,22.299,22.2196,22.2341,84648.0
2018-04-02 11:05:00,30.8,30.85,30.73,30.76,85548.0,22.2341,22.2702,22.1835,22.2052,85548.0
2018-04-02 11:10:00,30.75,30.78,30.7,30.72,73796.0,22.198,22.2196,22.1619,22.1763,73796.0
2018-04-02 11:15:00,30.71,30.74,30.62,30.69,84557.0,22.1691,22.1908,22.1041,22.1547,84557.0
2018-04-02 11:20:00,30.7,30.74,30.62,30.71,93948.0,22.1619,22.1908,22.1041,22.1691,93948.0
2018-04-02 11:25:00,30.71,30.76,30.63,30.75,106091.0,22.1691,22.2052,22.1114,22.198,106091.0
2018-04-02 11:30:00,30.76,30.78,30.69,30.73,106658.0,22.2052,22.2196,22.1547,22.1835,106658.0
2018-04-02 11:35:00,30.73,30.73,30.46,30.48,123663.0,22.1835,22.1835,21.9886,22.0031,123663.0
2018-04-02 11:40:00,30.48,30.49,30.38,30.41,112741.0,22.0031,22.0103,21.9309,21.9525,112741.0
2018-04-02 11:45:00,30.42,30.48,30.38,30.47,92598.0,21.9598,22.0031,21.9309,21.9959,92598.0
2018-04-02 11:50:00,30.46,30.47,30.35,30.41,130788.0,21.9886,21.9959,21.9092,21.9525,130788.0
2018-04-02 11:55:00,30.4,30.5,30.38,30.48,106685.0,21.9453,22.0175,21.9309,22.0031,106685.0
2018-04-02 12:00:00,30.48,30.55,30.44,30.51,79896.0,22.0031,22.0536,21.9742,22.0247,79896.0
2018-04-02 12:05:00,30.51,30.52,30.4,30.41,74648.0,22.0247,22.032,21.9453,21.9525,74648.0
2018-04-02 12:10:00,30.41,30.41,30.27,30.29,82483.0,21.9525,21.9525,21.8515,21.8659,82483.0
2018-04-02 12:15:00,30.3,30.32,30.24,30.28,64797.0,21.8731,21.8876,21.8298,21.8587,64797.0
2018-04-02 12:20:00,30.28,30.31,30.19,30.19,53373.0,21.8587,21.8804,21.7937,21.7937,53373.0
2018-04-02 12:25:00,30.2,30.35,30.19,30.33,49985.0,21.8009,21.9092,21.7937,21.8948,49985.0
2018-04-02 12:30:00,30.33,30.46,30.32,30.4,76775.0,21.8948,21.9886,21.8876,21.9453,76775.0
2018-04-02 12:35:00,30.4,30.44,30.36,30.37,39375.0,21.9453,21.9742,21.9165,21.9237,39375.0
2018-04-02 12:40:00,30.37,30.44,30.33,30.4,52231.0,21.9237,21.9742,21.8948,21.9453,52231.0
2018-04-02 12:45:00,30.39,30.4,30.28,30.32,44734.0,21.9381,21.9453,21.8587,21.8876,44734.0
2018-04-02 12:50:00,30.31,30.34,30.29,30.32,51883.0,21.8804,21.902,21.8659,21.8876,51883.0
2018-04-02 12:55:00,30.32,30.36,30.26,30.34,46205.0,21.8876,21.9165,21.8443,21.902,46205.0
2018-04-02 13:00:00,30.35,30.39,30.28,30.33,41670.0,21.9092,21.9381,21.8587,21.8948,41670.0
2018-04-02 13:05:00,30.32,30.35,30.26,30.31,55893.0,21.8876,21.9092,21.8443,21.8804,55893.0
2018-04-02 13:10:00,30.32,30.34,30.22,30.23,45297.0,21.8876,21.902,21.8154,21.8226,45297.0
2018-04-02 13:15:00,30.22,30.27,30.21,30.23,45947.0,21.8154,21.8515,21.8082,21.8226,45947.0
2018-04-02 13:20:00,30.23,30.24,30.16,30.16,30739.0,21.8226,21.8298,21.7721,21.7721,30739.0
2018-04-02 13:25:00,30.16,30.16,30.09,30.1,40967.0,21.7721,21.7721,21.7215,21.7288,40967.0
2018-04-02 13:30:00,30.09,30.12,30.04,30.08,144717.0,21.7215,21.7432,21.6854,21.7143,144717.0
2018-04-02 13:35:00,30.08,30.16,30.01,30.04,218060.0,21.7143,21.7721,21.6638,21.6854,218060.0
2018-04-02 13:40:00,30.05,30.05,29.97,29.98,135344.0,21.6927,21.6927,21.6349,21.6421,135344.0
2018-04-02 13:45:00,29.98,30.03,29.96,30.0,93592.0,21.6421,21.6782,21.6277,21.6566,93592.0
2018-04-02 13:50:00,30.0,30.05,29.99,30.03,137669.0,21.6566,21.6927,21.6494,21.6782,137669.0
2018-04-02 13:55:00,30.04,30.08,29.99,30.0,107209.0,21.6854,21.7143,21.6494,21.6566,107209.0
2018-04-02 14:00:00,29.99,30.05,29.96,29.98,120369.0,21.6494,21.6927,21.6277,21.6421,120369.0
2018-04-02 14:05:00,29.98,30.0,29.93,29.94,93765.0,21.6421,21.6566,21.606,21.6133,93765.0
2018-04-02 14:10:00,29.93,29.94,29.82,29.85,95461.0,21.606,21.6133,21.5266,21.5483,95461.0
2018-04-02 14:15:00,29.85,29.92,29.84,29.92,75797.0,21.5483,21.5988,21.5411,21.5988,75797.0
2018-04-02 14:20:00,29.91,30.03,29.9,29.97,91190.0,21.5916,21.6782,21.5844,21.6349,91190.0
2018-04-02 14:25:00,29.97,29.97,29.86,29.95,85721.0,21.6349,21.6349,21.5555,21.6205,85721.0
2018-04-02 14:30:00,29.94,30.03,29.92,29.96,55452.0,21.6133,21.6782,21.5988,21.6277,55452.0
2018-04-02 14:35:00,29.96,30.03,29.94,29.98,72802.0,21.6277,21.6782,21.6133,21.6421,72802.0
2018-04-02 14:40:00,29.97,29.98,29.87,29.94,156280.0,21.6349,21.6421,21.5627,21.6133,156280.0
2018-04-02 14:45:00,29.94,30.01,29.9,30.01,98158.0,21.6133,21.6638,21.5844,21.6638,98158.0
2018-04-02 14:50:00,30.02,30.08,29.99,30.07,53865.0,21.671,21.7143,21.6494,21.7071,53865.0
2018-04-02 14:55:00,30.07,30.1,30.02,30.04,52958.0,21.7071,21.7288,21.671,21.6854,52958.0
2018-04-02 15:00:00,30.04,30.17,30.03,30.11,68140.0,21.6854,21.7793,21.6782,21.736,68140.0
2018-04-02 15:05:00,30.1,30.15,30.08,30.11,60395.0,21.7288,21.7649,21.7143,21.736,60395.0
2018-04-02 15:10:00,30.11,30.2,30.08,30.18,136688.0,21.736,21.8009,21.7143,21.7865,136688.0
2018-04-02 15:15:00,30.18,30.25,30.14,30.25,63512.0,21.7865,21.837,21.7576,21.837,63512.0
2018-04-02 15:20:00,30.25,30.26,30.17,30.19,80512.0,21.837,21.8443,21.7793,21.7937,80512.0
2018-04-02 15:25:00,30.19,30.21,30.15,30.19,63238.0,21.7937,21.8082,21.7649,21.7937,63238.0
2018-04-02 15:30:00,30.19,30.27,30.18,30.26,123242.0,21.7937,21.8515,21.7865,21.8443,123242.0
2018-04-02 15:35:00,30.27,30.34,30.27,30.29,111559.0,21.8515,21.902,21.8515,21.8659,111559.0
2018-04-02 15:40:00,30.28,30.29,30.23,30.25,157043.0,21.8587,21.8659,21.8226,21.837,157043.0
2018-04-02 15:45:00,30.25,30.39,30.24,30.34,181200.0,21.837,21.9381,21.8298,21.902,181200.0
2018-04-02 15:50:00,30.34,30.41,30.33,30.4,254176.0,21.902,21.9525,21.8948,21.9453,254176.0
2018-04-02 15:55:00,30.4,30.41,30.34,30.36,313099.0,21.9453,21.9525,21.902,21.9165,313099.0
2018-04-03 09:30:00,30.46,30.68,30.42,30.65,158611.0,21.9886,22.1475,21.9598,22.1258,158611.0
2018-04-03 09:35:00,30.64,30.68,30.43,30.47,150609.0,22.1186,22.1475,21.967,21.9959,150609.0
2018-04-03 09:40:00,30.47,30.74,30.46,30.68,125803.0,21.9959,22.1908,21.9886,22.1475,125803.0
2018-04-03 09:45:00,30.69,30.84,30.68,30.76,142192.0,22.1547,22.263,22.1475,22.2052,142192.0
2018-04-03 09:50:00,30.77,30.81,30.58,30.61,82109.0,22.2124,22.2413,22.0753,22.0969,82109.0
2018-04-03 09:55:00,30.61,30.62,30.44,30.45,89361.0,22.0969,22.1041,21.9742,21.9814,89361.0
2018-04-03 10:00:00,30.45,30.45,30.32,30.45,91916.0,21.9814,21.9814,21.8876,21.9814,91916.0
2018-04-03 10:05:00,30.44,30.44,30.18,30.2,130021.0,21.9742,21.9742,21.7865,21.8009,130021.0
2018-04-03 10:10:00,30.19,30.21,30.1,30.17,97461.0,21.7937,21.8082,21.7288,21.7793,97461.0
2018-04-03 10:15:00,30.18,30.26,30.04,30.05,89635.0,21.7865,21.8443,21.6854,21.6927,89635.0
2018-04-03 10:20:00,30.04,30.22,30.01,30.14,71096.0,21.6854,21.8154,21.6638,21.7576,71096.0
2018-04-03 10:25:00,30.14,30.31,30.12,30.3,44403.0,21.7576,21.8804,21.7432,21.8731,44403.0
2018-04-03 10:30:00,30.31,30.43,30.27,30.43,51918.0,21.8804,21.967,21.8515,21.967,51918.0
2018-04-03 10:35:00,30.43,30.44,30.31,30.38,57041.0,21.967,21.9742,21.8804,21.9309,57041.0
2018-04-03 10:40:00,30.38,30.45,30.32,30.33,60678.0,21.9309,21.9814,21.8876,21.8948,60678.0
2018-04-03 10:45:00,30.32,30.45,30.31,30.4,50816.0,21.8876,21.9814,21.8804,21.9453,50816.0
2018-04-03 10:50:00,30.39,30.51,30.37,30.46,79205.0,21.9381,22.0247,21.9237,21.9886,79205.0
2018-04-03 10:55:00,30.46,30.69,30.46,30.65,86749.0,21.9886,22.1547,21.9886,22.1258,86749.0
2018-04-03 11:00:00,30.65,30.81,30.63,30.71,90084.0,22.1258,22.2413,22.1114,22.1691,90084.0
2018-04-03 11:05:00,30.7,30.85,30.65,30.81,56904.0,22.1619,22.2702,22.1258,22.2413,56904.0
2018-04-03 11:10:00,30.8,30.86,30.73,30.82,46379.0,22.2341,22.2774,22.1835,22.2485,46379.0
2018-04-03 11:15:00,30.82,30.87,30.78,30.86,81142.0,22.2485,22.2846,22.2196,22.2774,81142.0
2018-04-03 11:20:00,30.86,30.88,30.77,30.82,45425.0,22.2774,22.2918,22.2124,22.2485,45425.0
2018-04-03 11:25:00,30.82,30.93,30.82,30.87,51243.0,22.2485,22.3279,22.2485,22.2846,51243.0
2018-04-03 11:30:00,30.87,30.91,30.81,30.82,82855.0,22.2846,22.3135,22.2413,22.2485,82855.0
2018-04-03 11:35:00,30.82,30.82,30.66,30.7,41218.0,22.2485,22.2485,22.133,22.1619,41218.0
2018-04-03 11:40:00,30.7,30.78,30.69,30.77,28892.0,22.1619,22.2196,22.1547,22.2124,28892.0
2018-04-03 11:45:00,30.77,30.82,30.72,30.72,53308.0,22.2124,22.2485,22.1763,22.1763,53308.0
2018-04-03 11:50:00,30.71,30.72,30.65,30.66,38885.0,22.1691,22.1763,22.1258,22.133,38885.0
2018-04-03 11:55:00,30.66,30.73,30.63,30.64,97949.0,22.133,22.1835,22.1114,22.1186,97949.0
2018-04-03 12:00:00,30.65,30.69,30.62,30.69,120295.0,22.1258,22.1547,22.1041,22.1547,120295.0
2018-04-03 12:05:00,30.7,30.7,30.59,30.64,67469.0,22.1619,22.1619,22.0825,22.1186,67469.0
2018-04-03 12:10:00,30.63,30.65,30.59,30.64,59668.0,22.1114,22.1258,22.0825,22.1186,59668.0
2018-04-03 12:15:00,30.65,30.66,30.59,30.64,49446.0,22.1258,22.133,22.0825,22.1186,49446.0
2018-04-03 12:20:00,30.63,30.66,30.59,30.6,73769.0,22.1114,22.133,22.0825,22.0897,73769.0
2018-04-03 12:25:00,30.6,30.64,30.54,30.63,48088.0,22.0897,22.1186,22.0464,22.1114,48088.0
2018-04-03 12:30:00,30.63,30.76,30.62,30.73,96368.0,22.1114,22.2052,22.1041,22.1835,96368.0
2018-04-03 12:35:00,30.72,30.76,30.68,30.76,50755.0,22.1763,22.2052,22.1475,22.2052,50755.0
2018-04-03 12:40:00,30.76,30.87,30.74,30.86,69616.0,22.2052,22.2846,22.1908,22.2774,69616.0
2018-04-03 12:45:00,30.86,30.9,30.86,30.9,88024.0,22.2774,22.3063,22.2774,22.3063,88024.0
2018-04-03 12:50:00,30.91,31.05,30.9,30.91,156452.0,22.3135,22.4146,22.3063,22.3135,156452.0
2018-04-03 12:55:00,30.91,30.94,30.87,30.93,53293.0,22.3135,22.3351,22.2846,22.3279,53293.0
2018-04-03 13:00:00,30.93,31.0,30.91,31.0,53289.0,22.3279,22.3785,22.3135,22.3785,53289.0
2018-04-03 13:05:00,31.0,31.0,30.93,30.96,41343.0,22.3785,22.3785,22.3279,22.3496,41343.0
2018-04-03 13:10:00,30.97,31.0,30.88,30.92,46014.0,22.3568,22.3785,22.2918,22.3207,46014.0
2018-04-03 13:15:00,30.92,30.96,30.92,30.96,37902.0,22.3207,22.3496,22.3207,22.3496,37902.0
2018-04-03 13:20:00,30.97,31.02,30.95,31.0,50136.0,22.3568,22.3929,22.3424,22.3785,50136.0
2018-04-03 13:25:00,30.99,31.06,30.96,30.96,56729.0,22.3712,22.4218,22.3496,22.3496,56729.0
2018-04-03 13:30:00,30.97,30.99,30.87,30.88,31695.0,22.3568,22.3712,22.2846,22.2918,31695.0
2018-04-03 13:35:00,30.88,30.91,30.85,30.86,37211.0,22.2918,22.3135,22.2702,22.2774,37211.0
2018-04-03 13:40:00,30.85,30.91,30.83,30.84,60095.0,22.2702,22.3135,22.2557,22.263,60095.0
2018-04-03 13:45:00,30.84,30.87,30.82,30.83,71720.0,22.263,22.2846,22.2485,22.2557,71720.0
2018-04-03 13:50:00,30.84,30.93,30.83,30.92,36908.0,22.263,22.3279,22.2557,22.3207,36908.0
2018-04-03 13:55:00,30.92,30.95,30.9,30.92,28003.0,22.3207,22.3424,22.3063,22.3207,28003.0
2018-04-03 14:00:00,30.91,30.96,30.89,30.94,41196.0,22.3135,22.3496,22.299,22.3351,41196.0
2018-04-03 14:05:00,30.93,30.94,30.89,30.91,29271.0,22.3279,22.3351,22.299,22.3135,29271.0
2018-04-03 14:10:00,30.91,30.97,30.89,30.94,51760.0,22.3135,22.3568,22.299,22.3351,51760.0
2018-04-03 14:15:00,30.94,30.94,30.88,30.91,30955.0,22.3351,22.3351,22.2918,22.3135,30955.0
2018-04-03 14:20:00,30.9,30.93,30.87,30.91,24874.0,22.3063,22.3279,22.2846,22.3135,24874.0
2018-04-03 14:25:00,30.91,30.93,30.88,30.93,32796.0,22.3135,22.3279,22.2918,22.3279,32796.0
2018-04-03 14:30:00,30.93,30.93,30.85,30.86,57661.0,22.3279,22.3279,22.2702,22.2774,57661.0
2018-04-03 14:35:00,30.85,30.89,30.82,30.89,51239.0,22.2702,22.299,22.2485,22.299,51239.0
2018-04-03 14:40:00,30.89,30.91,30.85,30.85,44463.0,22.299,22.3135,22.2702,22.2702,44463.0
2018-04-03 14:45:00,30.86,31.03,30.85,31.02,176145.0,22.2774,22.4001,22.2702,22.3929,176145.0
2018-04-03 14:50:00,31.01,31.03,30.93,30.96,63194.0,22.3857,22.4001,22.3279,22.3496,63194.0
2018-04-03 14:55:00,30.97,31.05,30.95,31.03,63423.0,22.3568,22.4146,22.3424,22.4001,63423.0
2018-04-03 15:00:00,31.02,31.18,30.99,31.12,119474.0,22.3929,22.5084,22.3712,22.4651,119474.0
2018-04-03 15:05:00,31.12,31.29,31.11,31.27,97442.0,22.4651,22.5878,22.4579,22.5734,97442.0
2018-04-03 15:10:00,31.28,31.33,31.12,31.17,168013.0,22.5806,22.6167,22.4651,22.5012,168013.0
2018-04-03 15:15:00,31.16,31.23,31.1,31.2,89283.0,22.494,22.5445,22.4506,22.5228,89283.0
2018-04-03 15:20:00,31.21,31.28,31.19,31.24,69150.0,22.5301,22.5806,22.5156,22.5517,69150.0
2018-04-03 15:25:00,31.24,31.26,31.18,31.21,52191.0,22.5517,22.5661,22.5084,22.5301,52191.0
2018-04-03 15:30:00,31.22,31.23,31.11,31.12,69928.0,22.5373,22.5445,22.4579,22.4651,69928.0
2018-04-03 15:35:00,31.12,31.17,31.08,31.14,70869.0,22.4651,22.5012,22.4362,22.4795,70869.0
2018-04-03 15:40:00,31.14,31.2,31.13,31.19,75875.0,22.4795,22.5228,22.4723,22.5156,75875.0
2018-04-03 15:45:00,31.2,31.27,31.19,31.24,184360.0,22.5228,22.5734,22.5156,22.5517,184360.0
2018-04-03 15:50:00,31.24,31.29,31.22,31.28,164626.0,22.5517,22.5878,22.5373,22.5806,164626.0
2018-04-03 15:55:00,31.27,31.39,31.24,31.37,344686.0,22.5734,22.66,22.5517,22.6456,344686.0
2018-04-04 09:30:00,30.69,30.8,30.54,30.67,115939.0,22.1547,22.2341,22.0464,22.1402,115939.0
2018-04-04 09:35:00,30.69,30.74,30.53,30.74,103370.0,22.1547,22.1908,22.0392,22.1908,103370.0
2018-04-04 09:40:00,30.73,30.75,30.47,30.54,123610.0,22.1835,22.198,21.9959,22.0464,123610.0
2018-04-04 09:45:00,30.51,30.69,30.46,30.59,84917.0,22.0247,22.1547,21.9886,22.0825,84917.0
2018-04-04 09:50:00,30.57,30.82,30.48,30.82,83500.0,22.068,22.2485,22.0031,22.2485,83500.0
2018-04-04 09:55:00,30.83,30.9,30.75,30.83,90049.0,22.2557,22.3063,22.198,22.2557,90049.0
2018-04-04 10:00:00,30.83,30.91,30.69,30.73,65010.0,22.2557,22.3135,22.1547,22.1835,65010.0
2018-04-04 10:05:00,30.74,30.86,30.72,30.81,65813.0,22.1908,22.2774,22.1763,22.2413,65813.0
2018-04-04 10:10:00,30.8,30.93,30.78,30.88,45511.0,22.2341,22.3279,22.2196,22.2918,45511.0
2018-04-04 10:15:00,30.88,30.94,30.82,30.89,50779.0,22.2918,22.3351,22.2485,22.299,50779.0
2018-04-04 10:20:00,30.88,30.88,30.7,30.7,51789.0,22.2918,22.2918,22.1619,22.1619,51789.0
2018-04-04 10:25:00,30.7,30.83,30.68,30.76,71214.0,22.1619,22.2557,22.1475,22.2052,71214.0
2018-04-04 10:30:00,30.78,30.95,30.76,30.89,78914.0,22.2196,22.3424,22.2052,22.299,78914.0
2018-04-04 10:35:00,30.9,30.93,30.78,30.78,55222.0,22.3063,22.3279,22.2196,22.2196,55222.0
2018-04-04 10:40:00,30.79,30.84,30.67,30.84,94996.0,22.2269,22.263,22.1402,22.263,94996.0
2018-04-04 10:45:00,30.84,31.02,30.82,31.02,58199.0,22.263,22.3929,22.2485,22.3929,58199.0
2018-04-04 10:50:00,31.04,31.06,30.89,30.96,43820.0,22.4073,22.4218,22.299,22.3496,43820.0
2018-04-04 10:55:00,30.96,30.97,30.87,30.94,103551.0,22.3496,22.3568,22.2846,22.3351,103551.0
2018-04-04 11:00:00,30.95,30.95,30.83,30.93,78185.0,22.3424,22.3424,22.2557,22.3279,78185.0
2018-04-04 11:05:00,30.93,30.93,30.82,30.89,65361.0,22.3279,22.3279,22.2485,22.299,65361.0
2018-04-04 11:10:00,30.9,30.9,30.72,30.75,60977.0,22.3063,22.3063,22.1763,22.198,60977.0
2018-04-04 11:15:00,30.75,30.79,30.71,30.71,50669.0,22.198,22.2269,22.1691,22.1691,50669.0
2018-04-04 11:20:00,30.72,30.98,30.71,30.97,42243.0,22.1763,22.364,22.1691,22.3568,42243.0
2018-04-04 11:25:00,30.97,30.97,30.85,30.88,83941.0,22.3568,22.3568,22.2702,22.2918,83941.0
2018-04-04 11:30:00,30.87,30.99,30.84,30.87,73972.0,22.2846,22.3712,22.263,22.2846,73972.0
2018-04-04 11:35:00,30.86,30.87,30.77,30.78,49731.0,22.2774,22.2846,22.2124,22.2196,49731.0
2018-04-04 11:40:00,30.77,30.8,30.74,30.75,45241.0,22.2124,22.2341,22.1908,22.198,45241.0
2018-04-04 11:45:00,30.75,30.8,30.74,30.77,23830.0,22.198,22.2341,22.1908,22.2124,23830.0
2018-04-04 11:50:00,30.77,30.82,30.75,30.79,24463.0,22.2124,22.2485,22.198,22.2269,24463.0
2018-04-04 11:55:00,30.79,30.83,30.76,30.77,23418.0,22.2269,22.2557,22.2052,22.2124,23418.0
2018-04-04 12:00:00,30.77,30.79,30.71,30.78,46923.0,22.2124,22.2269,22.1691,22.2196,46923.0
2018-04-04 12:05:00,30.79,30.82,30.71,30.8,28572.0,22.2269,22.2485,22.1691,22.2341,28572.0
2018-04-04 12:10:00,30.8,30.89,30.8,30.86,33472.0,22.2341,22.299,22.2341,22.2774,33472.0
2018-04-04 12:15:00,30.85,30.93,30.82,30.92,35877.0,22.2702,22.3279,22.2485,22.3207,35877.0
2018-04-04 12:20:00,30.92,31.02,30.88,30.99,62755.0,22.3207,22.3929,22.2918,22.3712,62755.0
2018-04-04 12:25:00,30.99,31.02,30.93,30.97,57032.0,22.3712,22.3929,22.3279,22.3568,57032.0
2018-04-04 12:30:00,30.98,31.0,30.94,30.96,34061.0,22.364,22.3785,22.3351,22.3496,34061.0
2018-04-04 12:35:00,30.97,30.99,30.92,30.95,48997.0,22.3568,22.3712,22.3207,22.3424,48997.0
2018-04-04 12:40:00,30.96,31.04,30.92,31.03,44496.0,22.3496,22.4073,22.3207,22.4001,44496.0
2018-04-04 12:45:00,31.04,31.05,30.95,30.97,25935.0,22.4073,22.4146,22.3424,22.3568,25935.0
2018-04-04 12:50:00,30.97,30.97,30.88,30.9,25415.0,22.3568,22.3568,22.2918,22.3063,25415.0
2018-04-04 12:55:00,30.9,30.9,30.83,30.83,24868.0,22.3063,22.3063,22.2557,22.2557,24868.0
2018-04-04 13:00:00,30.83,30.85,30.78,30.79,21629.0,22.2557,22.2702,22.2196,22.2269,21629.0
2018-04-04 13:05:00,30.79,30.82,30.74,30.75,18483.0,22.2269,22.2485,22.1908,22.198,18483.0
2018-04-04 13:10:00,30.75,30.79,30.72,30.79,23589.0,22.198,22.2269,22.1763,22.2269,23589.0
2018-04-04 13:15:00,30.78,30.81,30.73,30.73,25746.0,22.2196,22.2413,22.1835,22.1835,25746.0
2018-04-04 13:20:00,30.74,30.77,30.68,30.73,33057.0,22.1908,22.2124,22.1475,22.1835,33057.0
2018-04-04 13:25:00,30.74,30.8,30.69,30.8,122657.0,22.1908,22.2341,22.1547,22.2341,122657.0
2018-04-04 13:30:00,30.8,30.8,30.74,30.76,44156.0,22.2341,22.2341,22.1908,22.2052,44156.0
2018-04-04 13:35:00,30.75,30.79,30.75,30.78,31994.0,22.198,22.2269,22.198,22.2196,31994.0
2018-04-04 13:40:00,30.78,30.81,30.78,30.8,20577.0,22.2196,22.2413,22.2196,22.2341,20577.0
2018-04-04 13:45:00,30.8,30.87,30.79,30.85,76220.0,22.2341,22.2846,22.2269,22.2702,76220.0
2018-04-04 13:50:00,30.85,30.87,30.84,30.86,55515.0,22.2702,22.2846,22.263,22.2774,55515.0
2018-04-04 13:55:00,30.86,30.91,30.86,30.91,46463.0,22.2774,22.3135,22.2774,22.3135,46463.0
2018-04-04 14:00:00,30.92,30.92,30.87,30.89,36146.0,22.3207,22.3207,22.2846,22.299,36146.0
2018-04-04 14:05:00,30.89,30.95,30.89,30.92,42942.0,22.299,22.3424,22.299,22.3207,42942.0
2018-04-04 14:10:00,30.92,31.09,30.91,31.07,88140.0,22.3207,22.4434,22.3135,22.429,88140.0
2018-04-04 14:15:00,31.07,31.2,31.04,31.16,50023.0,22.429,22.5228,22.4073,22.494,50023.0
2018-04-04 14:20:00,31.17,31.2,31.11,31.12,32869.0,22.5012,22.5228,22.4579,22.4651,32869.0
2018-04-04 14:25:00,31.11,31.13,31.07,31.12,20142.0,22.4579,22.4723,22.429,22.4651,20142.0
2018-04-04 14:30:00,31.12,31.14,31.06,31.08,35098.0,22.4651,22.4795,22.4218,22.4362,35098.0
2018-04-04 14:35:00,31.09,31.09,31.01,31.02,30455.0,22.4434,22.4434,22.3857,22.3929,30455.0
2018-04-04 14:40:00,31.03,31.11,31.02,31.09,64043.0,22.4001,22.4579,22.3929,22.4434,64043.0
2018-04-04 14:45:00,31.1,31.13,31.05,31.13,54758.0,22.4506,22.4723,22.4146,22.4723,54758.0
2018-04-04 14:50:00,31.13,31.18,31.12,31.13,35049.0,22.4723,22.5084,22.4651,22.4723,35049.0
2018-04-04 14:55:00,31.12,31.2,31.1,31.2,43625.0,22.4651,22.5228,22.4506,22.5228,43625.0
2018-04-04 15:00:00,31.2,31.22,31.17,31.2,53234.0,22.5228,22.5373,22.5012,22.5228,53234.0
2018-04-04 15:05:00,31.2,31.23,31.17,31.23,75796.0,22.5228,22.5445,22.5012,22.5445,75796.0
2018-04-04 15:10:00,31.24,31.24,31.19,31.22,57751.0,22.5517,22.5517,22.5156,22.5373,57751.0
2018-04-04 15:15:00,31.21,31.24,31.19,31.22,53125.0,22.5301,22.5517,22.5156,22.5373,53125.0
2018-04-04 15:20:00,31.22,31.37,31.22,31.36,64855.0,22.5373,22.6456,22.5373,22.6383,64855.0
2018-04-04 15:25:00,31.36,31.41,31.34,31.38,53176.0,22.6383,22.6744,22.6239,22.6528,53176.0
2018-04-04 15:30:00,31.38,31.38,31.33,31.35,108060.0,22.6528,22.6528,22.6167,22.6311,108060.0
2018-04-04 15:35:00,31.36,31.42,31.33,31.42,87355.0,22.6383,22.6816,22.6167,22.6816,87355.0
2018-04-04 15:40:00,31.41,31.42,31.35,31.36,90992.0,22.6744,22.6816,22.6311,22.6383,90992.0
2018-04-04 15:45:00,31.36,31.42,31.35,31.36,144423.0,22.6383,22.6816,22.6311,22.6383,144423.0
2018-04-04 15:50:00,31.37,31.39,31.34,31.34,147024.0,22.6456,22.66,22.6239,22.6239,147024.0
2018-04-04 15:55:00,31.34,31.35,31.31,31.33,366625.0,22.6239,22.6311,22.6022,22.6167,366625.0
2018-04-05 09:30:00,31.42,31.57,31.38,31.51,78040.0,22.6816,22.7899,22.6528,22.7466,78040.0
2018-04-05 09:35:00,31.53,31.79,31.53,31.69,102831.0,22.7611,22.9487,22.7611,22.8766,102831.0
2018-04-05 09:40:00,31.69,31.83,31.66,31.78,111111.0,22.8766,22.9776,22.8549,22.9415,111111.0
2018-04-05 09:45:00,31.79,31.86,31.62,31.71,89509.0,22.9487,22.9993,22.826,22.891,89509.0
2018-04-05 09:50:00,31.71,31.75,31.66,31.75,102418.0,22.891,22.9199,22.8549,22.9199,102418.0
2018-04-05 09:55:00,31.76,31.8,31.66,31.7,98806.0,22.9271,22.956,22.8549,22.8838,98806.0
2018-04-05 10:00:00,31.71,31.73,31.64,31.71,68210.0,22.891,22.9054,22.8405,22.891,68210.0
2018-04-05 10:05:00,31.72,31.8,31.71,31.74,72995.0,22.8982,22.956,22.891,22.9127,72995.0
2018-04-05 10:10:00,31.75,31.91,31.74,31.89,95445.0,22.9199,23.0354,22.9127,23.0209,95445.0
2018-04-05 10:15:00,31.88,31.99,31.83,31.95,152357.0,23.0137,23.0931,22.9776,23.0642,152357.0
2018-04-05 10:20:00,31.96,32.0,31.85,31.93,212172.0,23.0715,23.1003,22.9921,23.0498,212172.0
2018-04-05 10:25:00,31.93,31.94,31.79,31.81,39583.0,23.0498,23.057,22.9487,22.9632,39583.0
2018-04-05 10:30:00,31.8,31.84,31.76,31.82,59891.0,22.956,22.9848,22.9271,22.9704,59891.0
2018-04-05 10:35:00,31.81,31.83,31.72,31.79,52983.0,22.9632,22.9776,22.8982,22.9487,52983.0
2018-04-05 10:40:00,31.79,31.8,31.69,31.73,95229.0,22.9487,22.956,22.8766,22.9054,95229.0
2018-04-05 10:45:00,31.73,31.73,31.64,31.73,41329.0,22.9054,22.9054,22.8405,22.9054,41329.0
2018-04-05 10:50:00,31.72,31.72,31.67,31.69,24983.0,22.8982,22.8982,22.8621,22.8766,24983.0
2018-04-05 10:55:00,31.7,31.79,31.69,31.74,25789.0,22.8838,22.9487,22.8766,22.9127,25789.0
2018-04-05 11:00:00,31.75,31.9,31.75,31.9,53582.0,22.9199,23.0282,22.9199,23.0282,53582.0
2018-04-05 11:05:00,31.9,31.96,31.9,31.92,60206.0,23.0282,23.0715,23.0282,23.0426,60206.0
2018-04-05 11:10:00,31.93,32.03,31.92,32.02,81295.0,23.0498,23.122,23.0426,23.1148,81295.0
2018-04-05 11:15:00,32.03,32.15,32.02,32.15,43150.0,23.122,23.2086,23.1148,23.2086,43150.0
2018-04-05 11:20:00,32.15,32.21,32.15,32.2,83802.0,23.2086,23.2519,23.2086,23.2447,83802.0
2018-04-05 11:25:00,32.19,32.33,32.19,32.27,87017.0,23.2375,23.3386,23.2375,23.2953,87017.0
2018-04-05 11:30:00,32.26,32.26,32.08,32.09,33013.0,23.288,23.288,23.1581,23.1653,33013.0
2018-04-05 11:35:00,32.09,32.2,32.08,32.16,56617.0,23.1653,23.2447,23.1581,23.2158,56617.0
2018-04-05 11:40:00,32.16,32.31,32.15,32.26,43269.0,23.2158,23.3241,23.2086,23.288,43269.0
2018-04-05 11:45:00,32.26,32.35,32.26,32.34,46930.0,23.288,23.353,23.288,23.3458,46930.0
2018-04-05 11:50:00,32.33,32.38,32.3,32.38,61107.0,23.3386,23.3747,23.3169,23.3747,61107.0
2018-04-05 11:55:00,32.38,32.44,32.29,32.35,54138.0,23.3747,23.418,23.3097,23.353,54138.0
2018-04-05 12:00:00,32.36,32.37,32.28,32.34,36953.0,23.3602,23.3674,23.3025,23.3458,36953.0
2018-04-05 12:05:00,32.34,32.35,32.29,32.32,24946.0,23.3458,23.353,23.3097,23.3313,24946.0
2018-04-05 12:10:00,32.32,32.44,32.29,32.41,35220.0,23.3313,23.418,23.3097,23.3963,35220.0
2018-04-05 12:15:00,32.41,32.41,32.26,32.31,30353.0,23.3963,23.3963,23.288,23.3241,30353.0
2018-04-05 12:20:00,32.3,32.35,32.26,32.3,26809.0,23.3169,23.353,23.288,23.3169,26809.0
2018-04-05 12:25:00,32.3,32.36,32.29,32.34,26997.0,23.3169,23.3602,23.3097,23.3458,26997.0
2018-04-05 12:30:00,32.34,32.39,32.29,32.39,31183.0,23.3458,23.3819,23.3097,23.3819,31183.0
2018-04-05 12:35:00,32.39,32.43,32.37,32.4,24836.0,23.3819,23.4108,23.3674,23.3891,24836.0
2018-04-05 12:40:00,32.41,32.42,32.33,32.33,32027.0,23.3963,23.4035,23.3386,23.3386,32027.0
2018-04-05 12:45:00,32.33,32.4,32.33,32.38,27992.0,23.3386,23.3891,23.3386,23.3747,27992.0
2018-04-05 12:50:00,32.38,32.39,32.34,32.34,17818.0,23.3747,23.3819,23.3458,23.3458,17818.0
2018-04-05 12:55:00,32.35,32.41,32.34,32.38,38910.0,23.353,23.3963,23.3458,23.3747,38910.0
2018-04-05 13:00:00,32.39,32.47,32.39,32.43,24164.0,23.3819,23.4396,23.3819,23.4108,24164.0
2018-04-05 13:05:00,32.43,32.49,32.4,32.4,31842.0,23.4108,23.4541,23.3891,23.3891,31842.0
2018-04-05 13:10:00,32.4,32.42,32.31,32.34,83317.0,23.3891,23.4035,23.3241,23.3458,83317.0
2018-04-05 13:15:00,32.33,32.34,32.24,32.26,50668.0,23.3386,23.3458,23.2736,23.288,50668.0
2018-04-05 13:20:00,32.24,32.29,32.17,32.21,41093.0,23.2736,23.3097,23.2231,23.2519,41093.0
2018-04-05 13:25:00,32.22,32.24,32.18,32.21,104601.0,23.2592,23.2736,23.2303,23.2519,104601.0
2018-04-05 13:30:00,32.21,32.22,32.14,32.19,48941.0,23.2519,23.2592,23.2014,23.2375,48941.0
2018-04-05 13:35:00,32.18,32.25,32.17,32.18,57073.0,23.2303,23.2808,23.2231,23.2303,57073.0
2018-04-05 13:40:00,32.18,32.19,32.09,32.12,59161.0,23.2303,23.2375,23.1653,23.187,59161.0
2018-04-05 13:45:00,32.12,32.13,32.05,32.07,57530.0,23.187,23.1942,23.1364,23.1509,57530.0
2018-04-05 13:50:00,32.06,32.16,32.03,32.12,67182.0,23.1437,23.2158,23.122,23.187,67182.0
2018-04-05 13:55:00,32.12,32.15,32.08,32.15,139790.0,23.187,23.2086,23.1581,23.2086,139790.0
2018-04-05 14:00:00,32.15,32.16,32.08,32.12,24483.0,23.2086,23.2158,23.1581,23.187,24483.0
2018-04-05 14:05:00,32.12,32.15,32.09,32.13,67068.0,23.187,23.2086,23.1653,23.1942,67068.0
2018-04-05 14:10:00,32.13,32.17,32.11,32.14,36097.0,23.1942,23.2231,23.1798,23.2014,36097.0
2018-04-05 14:15:00,32.15,32.25,32.15,32.19,39967.0,23.2086,23.2808,23.2086,23.2375,39967.0
2018-04-05 14:20:00,32.19,32.25,32.18,32.18,31943.0,23.2375,23.2808,23.2303,23.2303,31943.0
2018-04-05 14:25:00,32.18,32.25,32.16,32.2,39056.0,23.2303,23.2808,23.2158,23.2447,39056.0
2018-04-05 14:30:00,32.21,32.29,32.21,32.29,26789.0,23.2519,23.3097,23.2519,23.3097,26789.0
2018-04-05 14:35:00,32.3,32.3,32.23,32.23,31966.0,23.3169,23.3169,23.2664,23.2664,31966.0
2018-04-05 14:40:00,32.23,32.32,32.22,32.31,48039.0,23.2664,23.3313,23.2592,23.3241,48039.0
2018-04-05 14:45:00,32.31,32.41,32.3,32.37,53040.0,23.3241,23.3963,23.3169,23.3674,53040.0
2018-04-05 14:50:00,32.38,32.4,32.35,32.39,36809.0,23.3747,23.3891,23.353,23.3819,36809.0
2018-04-05 14:55:00,32.38,32.42,32.37,32.38,40910.0,23.3747,23.4035,23.3674,23.3747,40910.0
2018-04-05 15:00:00,32.39,32.43,32.33,32.33,64647.0,23.3819,23.4108,23.3386,23.3386,64647.0
2018-04-05 15:05:00,32.34,32.42,32.31,32.42,56456.0,23.3458,23.4035,23.3241,23.4035,56456.0
2018-04-05 15:10:00,32.41,32.46,32.41,32.43,52462.0,23.3963,23.4324,23.3963,23.4108,52462.0
2018-04-05 15:15:00,32.42,32.45,32.4,32.42,56029.0,23.4035,23.4252,23.3891,23.4035,56029.0
2018-04-05 15:20:00,32.42,32.48,32.42,32.45,60984.0,23.4035,23.4468,23.4035,23.4252,60984.0
2018-04-05 15:25:00,32.45,32.47,32.36,32.4,77274.0,23.4252,23.4396,23.3602,23.3891,77274.0
2018-04-05 15:30:00,32.39,32.4,32.32,32.34,66370.0,23.3819,23.3891,23.3313,23.3458,66370.0
2018-04-05 15:35:00,32.34,32.35,32.28,32.3,107819.0,23.3458,23.353,23.3025,23.3169,107819.0
2018-04-05 15:40:00,32.3,32.38,32.29,32.34,83797.0,23.3169,23.3747,23.3097,23.3458,83797.0
2018-04-05 15:45:00,32.34,32.42,32.34,32.41,113472.0,23.3458,23.4035,23.3458,23.3963,113472.0
2018-04-05 15:50:00,32.41,32.42,32.37,32.38,127751.0,23.3963,23.4035,23.3674,23.3747,127751.0
2018-04-05 15:55:00,32.39,32.39,32.29,32.3,279004.0,23.3819,23.3819,23.3097,23.3169,279004.0
2018-04-06 09:30:00,32.05,32.12,31.94,32.0,61194.0,23.1364,23.187,23.057,23.1003,61194.0
2018-04-06 09:35:00,32.02,32.22,32.01,32.19,148110.0,23.1148,23.2592,23.1076,23.2375,148110.0
2018-04-06 09:40:00,32.19,32.2,31.86,31.91,90991.0,23.2375,23.2447,22.9993,23.0354,90991.0
2018-04-06 09:45:00,31.92,32.01,31.87,31.93,76875.0,23.0426,23.1076,23.0065,23.0498,76875.0
2018-04-06 09:50:00,31.94,32.21,31.91,32.16,137884.0,23.057,23.2519,23.0354,23.2158,137884.0
2018-04-06 09:55:00,32.17,32.17,32.05,32.06,50270.0,23.2231,23.2231,23.1364,23.1437,50270.0
2018-04-06 10:00:00,32.07,32.14,32.01,32.04,153708.0,23.1509,23.2014,23.1076,23.1292,153708.0
2018-04-06 10:05:00,32.04,32.05,31.8,31.8,113391.0,23.1292,23.1364,22.956,22.956,113391.0
2018-04-06 10:10:00,31.8,31.94,31.74,31.87,85320.0,22.956,23.057,22.9127,23.0065,85320.0
2018-04-06 10:15:00,31.87,31.87,31.73,31.75,77376.0,23.0065,23.0065,22.9054,22.9199,77376.0
2018-04-06 10:20:00,31.74,31.83,31.73,31.79,45696.0,22.9127,22.9776,22.9054,22.9487,45696.0
2018-04-06 10:25:00,31.79,31.81,31.74,31.75,42298.0,22.9487,22.9632,22.9127,22.9199,42298.0
2018-04-06 10:30:00,31.75,31.79,31.7,31.72,55359.0,22.9199,22.9487,22.8838,22.8982,55359.0
2018-04-06 10:35:00,31.72,31.77,31.68,31.75,46689.0,22.8982,22.9343,22.8693,22.9199,46689.0
2018-04-06 10:40:00,31.75,31.84,31.72,31.82,65776.0,22.9199,22.9848,22.8982,22.9704,65776.0
2018-04-06 10:45:00,31.82,31.82,31.71,31.74,41902.0,22.9704,22.9704,22.891,22.9127,41902.0
2018-04-06 10:50:00,31.74,31.74,31.64,31.68,39637.0,22.9127,22.9127,22.8405,22.8693,39637.0
2018-04-06 10:55:00,31.68,31.75,31.6,31.63,37069.0,22.8693,22.9199,22.8116,22.8332,37069.0
2018-04-06 11:00:00,31.62,31.62,31.41,31.46,55608.0,22.826,22.826,22.6744,22.7105,55608.0
2018-04-06 11:05:00,31.47,31.52,31.39,31.51,51704.0,22.7177,22.7538,22.66,22.7466,51704.0
2018-04-06 11:10:00,31.5,31.52,31.44,31.51,37205.0,22.7394,22.7538,22.6961,22.7466,37205.0
2018-04-06 11:15:00,31.5,31.51,31.4,31.43,52158.0,22.7394,22.7466,22.6672,22.6889,52158.0
2018-04-06 11:20:00,31.43,31.48,31.39,31.4,39385.0,22.6889,22.725,22.66,22.6672,39385.0
2018-04-06 11:25:00,31.41,31.55,31.39,31.53,42975.0,22.6744,22.7755,22.66,22.7611,42975.0
2018-04-06 11:30:00,31.53,31.6,31.52,31.54,34874.0,22.7611,22.8116,22.7538,22.7683,34874.0
2018-04-06 11:35:00,31.54,31.61,31.51,31.6,30358.0,22.7683,22.8188,22.7466,22.8116,30358.0
2018-04-06 11:40:00,31.6,31.62,31.56,31.59,48301.0,22.8116,22.826,22.7827,22.8044,48301.0
2018-04-06 11:45:00,31.6,31.6,31.52,31.53,32595.0,22.8116,22.8116,22.7538,22.7611,32595.0
2018-04-06 11:50:00,31.52,31.59,31.48,31.59,36615.0,22.7538,22.8044,22.725,22.8044,36615.0
2018-04-06 11:55:00,31.59,31.69,31.59,31.66,34884.0,22.8044,22.8766,22.8044,22.8549,34884.0
2018-04-06 12:00:00,31.65,31.7,31.61,31.63,40252.0,22.8477,22.8838,22.8188,22.8332,40252.0
2018-04-06 12:05:00,31.62,31.65,31.6,31.62,20207.0,22.826,22.8477,22.8116,22.826,20207.0
2018-04-06 12:10:00,31.63,31.63,31.56,31.58,26384.0,22.8332,22.8332,22.7827,22.7972,26384.0
2018-04-06 12:15:00,31.58,31.59,31.52,31.52,29960.0,22.7972,22.8044,22.7538,22.7538,29960.0
2018-04-06 12:20:00,31.51,31.57,31.5,31.57,34290.0,22.7466,22.7899,22.7394,22.7899,34290.0
2018-04-06 12:25:00,31.57,31.59,31.51,31.52,75930.0,22.7899,22.8044,22.7466,22.7538,75930.0
2018-04-06 12:30:00,31.52,31.56,31.49,31.51,46514.0,22.7538,22.7827,22.7322,22.7466,46514.0
2018-04-06 12:35:00,31.51,31.56,31.51,31.54,31289.0,22.7466,22.7827,22.7466,22.7683,31289.0
2018-04-06 12:40:00,31.54,31.63,31.52,31.54,37981.0,22.7683,22.8332,22.7538,22.7683,37981.0
2018-04-06 12:45:00,31.54,31.62,31.54,31.59,32271.0,22.7683,22.826,22.7683,22.8044,32271.0
2018-04-06 12:50:00,31.58,31.6,31.53,31.59,25580.0,22.7972,22.8116,22.7611,22.8044,25580.0
2018-04-06 12:55:00,31.59,31.63,31.57,31.59,22874.0,22.8044,22.8332,22.7899,22.8044,22874.0
2018-04-06 13:00:00,31.59,31.59,31.5,31.51,28713.0,22.8044,22.8044,22.7394,22.7466,28713.0
2018-04-06 13:05:00,31.5,31.53,31.47,31.48,39363.0,22.7394,22.7611,22.7177,22.725,39363.0
2018-04-06 13:10:00,31.47,31.52,31.45,31.48,40890.0,22.7177,22.7538,22.7033,22.725,40890.0
2018-04-06 13:15:00,31.48,31.55,31.47,31.53,35653.0,22.725,22.7755,22.7177,22.7611,35653.0
2018-04-06 13:20:00,31.52,31.55,31.51,31.54,36368.0,22.7538,22.7755,22.7466,22.7683,36368.0
2018-04-06 13:25:00,31.54,31.59,31.52,31.54,28738.0,22.7683,22.8044,22.7538,22.7683,28738.0
2018-04-06 13:30:00,31.54,31.57,31.49,31.49,34400.0,22.7683,22.7899,22.7322,22.7322,34400.0
2018-04-06 13:35:00,31.49,31.54,31.45,31.46,38287.0,22.7322,22.7683,22.7033,22.7105,38287.0
2018-04-06 13:40:00,31.45,31.48,31.41,31.42,46301.0,22.7033,22.725,22.6744,22.6816,46301.0
2018-04-06 13:45:00,31.42,31.49,31.37,31.37,50345.0,22.6816,22.7322,22.6456,22.6456,50345.0
2018-04-06 13:50:00,31.37,31.4,31.29,31.29,61103.0,22.6456,22.6672,22.5878,22.5878,61103.0
2018-04-06 13:55:00,31.29,31.32,31.24,31.25,63871.0,22.5878,22.6095,22.5517,22.5589,63871.0
2018-04-06 14:00:00,31.25,31.34,31.23,31.27,104478.0,22.5589,22.6239,22.5445,22.5734,104478.0
2018-04-06 14:05:00,31.27,31.33,31.26,31.29,203347.0,22.5734,22.6167,22.5661,22.5878,203347.0
2018-04-06 14:10:00,31.29,31.39,31.28,31.38,109887.0,22.5878,22.66,22.5806,22.6528,109887.0
2018-04-06 14:15:00,31.38,31.4,31.33,31.34,85308.0,22.6528,22.6672,22.6167,22.6239,85308.0
2018-04-06 14:20:00,31.35,31.4,31.33,31.34,52802.0,22.6311,22.6672,22.6167,22.6239,52802.0
2018-04-06 14:25:00,31.33,31.34,31.28,31.31,40493.0,22.6167,22.6239,22.5806,22.6022,40493.0
2018-04-06 14:30:00,31.3,31.33,31.2,31.21,34419.0,22.595,22.6167,22.5228,22.5301,34419.0
2018-04-06 14:35:00,31.21,31.24,31.09,31.1,73061.0,22.5301,22.5517,22.4434,22.4506,73061.0
2018-04-06 14:40:00,31.09,31.18,31.06,31.12,79853.0,22.4434,22.5084,22.4218,22.4651,79853.0
2018-04-06 14:45:00,31.11,31.13,31.05,31.1,59176.0,22.4579,22.4723,22.4146,22.4506,59176.0
2018-04-06 14:50:00,31.1,31.1,30.97,31.05,87265.0,22.4506,22.4506,22.3568,22.4146,87265.0
2018-04-06 14:55:00,31.04,31.05,30.96,31.03,65408.0,22.4073,22.4146,22.3496,22.4001,65408.0
2018-04-06 15:00:00,31.04,31.1,31.02,31.02,87944.0,22.4073,22.4506,22.3929,22.3929,87944.0
2018-04-06 15:05:00,31.01,31.13,31.0,31.13,143158.0,22.3857,22.4723,22.3785,22.4723,143158.0
2018-04-06 15:10:00,31.12,31.29,31.09,31.29,140407.0,22.4651,22.5878,22.4434,22.5878,140407.0
2018-04-06 15:15:00,31.28,31.3,31.19,31.2,103554.0,22.5806,22.595,22.5156,22.5228,103554.0
2018-04-06 15:20:00,31.19,31.25,31.19,31.25,59194.0,22.5156,22.5589,22.5156,22.5589,59194.0
2018-04-06 15:25:00,31.25,31.27,31.19,31.22,70344.0,22.5589,22.5734,22.5156,22.5373,70344.0
2018-04-06 15:30:00,31.23,31.3,31.21,31.29,96237.0,22.5445,22.595,22.5301,22.5878,96237.0
2018-04-06 15:35:00,31.28,31.37,31.28,31.35,157877.0,22.5806,22.6456,22.5806,22.6311,157877.0
2018-04-06 15:40:00,31.35,31.49,31.35,31.45,150968.0,22.6311,22.7322,22.6311,22.7033,150968.0
2018-04-06 15:45:00,31.45,31.47,31.4,31.43,166919.0,22.7033,22.7177,22.6672,22.6889,166919.0
2018-04-06 15:50:00,31.43,31.58,31.42,31.5,211656.0,22.6889,22.7972,22.6816,22.7394,211656.0
2018-04-06 15:55:00,31.49,31.53,31.44,31.45,406102.0,22.7322,22.7611,22.6961,22.7033,406102.0
2018-04-09 09:30:00,31.8,31.81,31.49,31.67,151317.0,22.956,22.9632,22.7322,22.8621,151317.0
2018-04-09 09:35:00,31.68,31.74,31.55,31.57,80961.0,22.8693,22.9127,22.7755,22.7899,80961.0
2018-04-09 09:40:00,31.55,31.84,31.54,31.8,95512.0,22.7755,22.9848,22.7683,22.956,95512.0
2018-04-09 09:45:00,31.8,31.83,31.68,31.8,61180.0,22.956,22.9776,22.8693,22.956,61180.0
2018-04-09 09:50:00,31.8,31.86,31.63,31.65,126075.0,22.956,22.9993,22.8332,22.8477,126075.0
2018-04-09 09:55:00,31.64,31.83,31.59,31.75,75693.0,22.8405,22.9776,22.8044,22.9199,75693.0
2018-04-09 10:00:00,31.77,31.92,31.76,31.82,67086.0,22.9343,23.0426,22.9271,22.9704,67086.0
2018-04-09 10:05:00,31.82,31.83,31.68,31.69,38265.0,22.9704,22.9776,22.8693,22.8766,38265.0
2018-04-09 10:10:00,31.68,31.75,31.58,31.74,56487.0,22.8693,22.9199,22.7972,22.9127,56487.0
2018-04-09 10:15:00,31.74,31.9,31.74,31.76,50539.0,22.9127,23.0282,22.9127,22.9271,50539.0
2018-04-09 10:20:00,31.77,31.84,31.7,31.77,46025.0,22.9343,22.9848,22.8838,22.9343,46025.0
2018-04-09 10:25:00,31.77,31.83,31.7,31.7,40166.0,22.9343,22.9776,22.8838,22.8838,40166.0
2018-04-09 10:30:00,31.7,31.87,31.7,31.87,56663.0,22.8838,23.0065,22.8838,23.0065,56663.0
2018-04-09 10:35:00,31.88,31.9,31.82,31.85,42412.0,23.0137,23.0282,22.9704,22.9921,42412.0
2018-04-09 10:40:00,31.85,32.04,31.83,31.96,131034.0,22.9921,23.1292,22.9776,23.0715,131034.0
2018-04-09 10:45:00,31.96,31.99,31.91,31.91,39893.0,23.0715,23.0931,23.0354,23.0354,39893.0
2018-04-09 10:50:00,31.91,32.02,31.91,32.02,38462.0,23.0354,23.1148,23.0354,23.1148,38462.0
2018-04-09 10:55:00,32.02,32.1,32.01,32.09,57303.0,23.1148,23.1725,23.1076,23.1653,57303.0
2018-04-09 11:00:00,32.1,32.16,32.05,32.14,105126.0,23.1725,23.2158,23.1364,23.2014,105126.0
2018-04-09 11:05:00,32.14,32.22,32.07,32.08,67947.0,23.2014,23.2592,23.1509,23.1581,67947.0
2018-04-09 11:10:00,32.08,32.22,32.08,32.2,42433.0,23.1581,23.2592,23.1581,23.2447,42433.0
2018-04-09 11:15:00,32.2,32.24,32.14,32.15,53607.0,23.2447,23.2736,23.2014,23.2086,53607.0
2018-04-09 11:20:00,32.14,32.18,32.12,32.16,35151.0,23.2014,23.2303,23.187,23.2158,35151.0
2018-04-09 11:25:00,32.16,32.2,32.15,32.2,42537.0,23.2158,23.2447,23.2086,23.2447,42537.0
2018-04-09 11:30:00,32.2,32.23,32.13,32.13,61655.0,23.2447,23.2664,23.1942,23.1942,61655.0
2018-04-09 11:35:00,32.11,32.14,32.08,32.08,36194.0,23.1798,23.2014,23.1581,23.1581,36194.0
2018-04-09 11:40:00,32.08,32.1,32.05,32.09,29560.0,23.1581,23.1725,23.1364,23.1653,29560.0
2018-04-09 11:45:00,32.09,32.13,32.08,32.09,28748.0,23.1653,23.1942,23.1581,23.1653,28748.0
2018-04-09 11:50:00,32.09,32.1,32.03,32.03,36389.0,23.1653,23.1725,23.122,23.122,36389.0
2018-04-09 11:55:00,32.02,32.05,31.94,32.05,55103.0,23.1148,23.1364,23.057,23.1364,55103.0
2018-04-09 12:00:00,32.05,32.08,32.02,32.07,28446.0,23.1364,23.1581,23.1148,23.1509,28446.0
2018-04-09 12:05:00,32.07,32.14,32.06,32.09,28656.0,23.1509,23.2014,23.1437,23.1653,28656.0
2018-04-09 12:10:00,32.08,32.13,32.06,32.13,48204.0,23.1581,23.1942,23.1437,23.1942,48204.0
2018-04-09 12:15:00,32.13,32.18,32.1,32.1,63220.0,23.1942,23.2303,23.1725,23.1725,63220.0
2018-04-09 12:20:00,32.1,32.1,32.06,32.09,20427.0,23.1725,23.1725,23.1437,23.1653,20427.0
2018-04-09 12:25:00,32.09,32.09,32.04,32.04,22422.0,23.1653,23.1653,23.1292,23.1292,22422.0
2018-04-09 12:30:00,32.05,32.07,32.03,32.05,15213.0,23.1364,23.1509,23.122,23.1364,15213.0
2018-04-09 12:35:00,32.06,32.13,32.04,32.05,35854.0,23.1437,23.1942,23.1292,23.1364,35854.0
2018-04-09 12:40:00,32.05,32.07,32.05,32.06,25493.0,23.1364,23.1509,23.1364,23.1437,25493.0
2018-04-09 12:45:00,32.06,32.11,32.04,32.09,26937.0,23.1437,23.1798,23.1292,23.1653,26937.0
2018-04-09 12:50:00,32.1,32.18,32.09,32.18,42367.0,23.1725,23.2303,23.1653,23.2303,42367.0
2018-04-09 12:55:00,32.17,32.18,32.13,32.15,27136.0,23.2231,23.2303,23.1942,23.2086,27136.0
2018-04-09 13:00:00,32.15,32.21,32.15,32.2,29527.0,23.2086,23.2519,23.2086,23.2447,29527.0
2018-04-09 13:05:00,32.19,32.21,32.16,32.17,36761.0,23.2375,23.2519,23.2158,23.2231,36761.0
2018-04-09 13:10:00,32.18,32.23,32.17,32.2,48550.0,23.2303,23.2664,23.2231,23.2447,48550.0
2018-04-09 13:15:00,32.2,32.28,32.18,32.27,32074.0,23.2447,23.3025,23.2303,23.2953,32074.0
2018-04-09 13:20:00,32.27,32.28,32.21,32.23,71247.0,23.2953,23.3025,23.2519,23.2664,71247.0
2018-04-09 13:25:00,32.23,32.23,32.16,32.18,43189.0,23.2664,23.2664,23.2158,23.2303,43189.0
2018-04-09 13:30:00,32.19,32.19,32.13,32.14,44414.0,23.2375,23.2375,23.1942,23.2014,44414.0
2018-04-09 13:35:00,32.14,32.15,32.1,32.14,20949.0,23.2014,23.2086,23.1725,23.2014,20949.0
2018-04-09 13:40:00,32.15,32.15,32.08,32.1,30083.0,23.2086,23.2086,23.1581,23.1725,30083.0
2018-04-09 13:45:00,32.11,32.14,32.09,32.1,21937.0,23.1798,23.2014,23.1653,23.1725,21937.0
2018-04-09 13:50:00,32.1,32.14,32.1,32.12,31266.0,23.1725,23.2014,23.1725,23.187,31266.0
2018-04-09 13:55:00,32.13,32.14,32.05,32.06,25375.0,23.1942,23.2014,23.1364,23.1437,25375.0
2018-04-09 14:00:00,32.05,32.08,32.03,32.05,43588.0,23.1364,23.1581,23.122,23.1364,43588.0
2018-04-09 14:05:00,32.04,32.05,31.98,31.99,38881.0,23.1292,23.1364,23.0859,23.0931,38881.0
2018-04-09 14:10:00,31.99,32.0,31.96,31.98,53595.0,23.0931,23.1003,23.0715,23.0859,53595.0
2018-04-09 14:15:00,31.98,32.0,31.97,31.98,36284.0,23.0859,23.1003,23.0787,23.0859,36284.0
2018-04-09 14:20:00,31.97,31.98,31.91,31.93,47036.0,23.0787,23.0859,23.0354,23.0498,47036.0
2018-04-09 14:25:00,31.93,31.94,31.86,31.92,85418.0,23.0498,23.057,22.9993,23.0426,85418.0
2018-04-09 14:30:00,31.92,31.95,31.9,31.93,35071.0,23.0426,23.0642,23.0282,23.0498,35071.0
2018-04-09 14:35:00,31.92,31.93,31.85,31.86,49952.0,23.0426,23.0498,22.9921,22.9993,49952.0
2018-04-09 14:40:00,31.87,31.89,31.82,31.83,44656.0,23.0065,23.0209,22.9704,22.9776,44656.0
2018-04-09 14:45:00,31.84,31.85,31.82,31.85,50079.0,22.9848,22.9921,22.9704,22.9921,50079.0
2018-04-09 14:50:00,31.85,31.93,31.84,31.91,58013.0,22.9921,23.0498,22.9848,23.0354,58013.0
2018-04-09 14:55:00,31.92,31.92,31.86,31.86,40169.0,23.0426,23.0426,22.9993,22.9993,40169.0
2018-04-09 15:00:00,31.86,31.88,31.84,31.88,52576.0,22.9993,23.0137,22.9848,23.0137,52576.0
2018-04-09 15:05:00,31.88,31.88,31.82,31.85,46334.0,23.0137,23.0137,22.9704,22.9921,46334.0
2018-04-09 15:10:00,31.85,31.86,31.79,31.79,81206.0,22.9921,22.9993,22.9487,22.9487,81206.0
2018-04-09 15:15:00,31.79,31.79,31.67,31.67,65679.0,22.9487,22.9487,22.8621,22.8621,65679.0
2018-04-09 15:20:00,31.67,31.67,31.63,31.66,63477.0,22.8621,22.8621,22.8332,22.8549,63477.0
2018-04-09 15:25:00,31.66,31.72,31.65,31.68,100217.0,22.8549,22.8982,22.8477,22.8693,100217.0
2018-04-09 15:30:00,31.67,31.73,31.64,31.64,96521.0,22.8621,22.9054,22.8405,22.8405,96521.0
2018-04-09 15:35:00,31.65,31.66,31.62,31.64,107330.0,22.8477,22.8549,22.826,22.8405,107330.0
2018-04-09 15:40:00,31.64,31.64,31.58,31.62,94297.0,22.8405,22.8405,22.7972,22.826,94297.0
2018-04-09 15:45:00,31.62,31.62,31.55,31.56,154940.0,22.826,22.826,22.7755,22.7827,154940.0
2018-04-09 15:50:00,31.55,31.56,31.51,31.56,117135.0,22.7755,22.7827,22.7466,22.7827,117135.0
2018-04-09 15:55:00,31.55,31.56,31.43,31.47,528520.0,22.7755,22.7827,22.6889,22.7177,528520.0
2018-04-10 09:30:00,32.25,32.31,32.15,32.29,131333.0,23.2808,23.3241,23.2086,23.3097,131333.0
2018-04-10 09:35:00,32.28,32.49,32.23,32.44,110459.0,23.3025,23.4541,23.2664,23.418,110459.0
2018-04-10 09:40:00,32.45,32.67,32.44,32.61,107976.0,23.4252,23.584,23.418,23.5407,107976.0
2018-04-10 09:45:00,32.61,32.67,32.52,32.66,235031.0,23.5407,23.584,23.4757,23.5768,235031.0
2018-04-10 09:50:00,32.67,32.75,32.57,32.63,112422.0,23.584,23.6418,23.5118,23.5551,112422.0
2018-04-10 09:55:00,32.62,32.78,32.56,32.58,140599.0,23.5479,23.6634,23.5046,23.519,140599.0
2018-04-10 10:00:00,32.59,32.83,32.58,32.77,186027.0,23.5263,23.6995,23.519,23.6562,186027.0
2018-04-10 10:05:00,32.77,32.81,32.69,32.76,63248.0,23.6562,23.6851,23.5984,23.649,63248.0
2018-04-10 10:10:00,32.76,32.82,32.63,32.8,92159.0,23.649,23.6923,23.5551,23.6779,92159.0
2018-04-10 10:15:00,32.81,32.87,32.7,32.7,41033.0,23.6851,23.7284,23.6057,23.6057,41033.0
2018-04-10 10:20:00,32.71,32.81,32.65,32.77,41732.0,23.6129,23.6851,23.5696,23.6562,41732.0
2018-04-10 10:25:00,32.78,32.81,32.72,32.76,56622.0,23.6634,23.6851,23.6201,23.649,56622.0
2018-04-10 10:30:00,32.76,32.89,32.76,32.88,74283.0,23.649,23.7428,23.649,23.7356,74283.0
2018-04-10 10:35:00,32.87,32.96,32.84,32.92,88801.0,23.7284,23.7934,23.7067,23.7645,88801.0
2018-04-10 10:40:00,32.94,32.97,32.88,32.97,47520.0,23.7789,23.8006,23.7356,23.8006,47520.0
2018-04-10 10:45:00,32.97,33.05,32.96,32.98,92711.0,23.8006,23.8583,23.7934,23.8078,92711.0
2018-04-10 10:50:00,32.98,33.05,32.95,33.02,40846.0,23.8078,23.8583,23.7861,23.8367,40846.0
2018-04-10 10:55:00,33.02,33.02,32.92,32.94,52791.0,23.8367,23.8367,23.7645,23.7789,52791.0
2018-04-10 11:00:00,32.95,33.1,32.95,33.03,109752.0,23.7861,23.8944,23.7861,23.8439,109752.0
2018-04-10 11:05:00,33.02,33.08,32.98,33.01,71921.0,23.8367,23.88,23.8078,23.8294,71921.0
2018-04-10 11:10:00,33.01,33.02,32.93,32.99,43526.0,23.8294,23.8367,23.7717,23.815,43526.0
2018-04-10 11:15:00,33.0,33.15,32.97,33.13,83247.0,23.8222,23.9305,23.8006,23.9161,83247.0
2018-04-10 11:20:00,33.13,33.13,33.03,33.12,42306.0,23.9161,23.9161,23.8439,23.9089,42306.0
2018-04-10 11:25:00,33.11,33.14,33.02,33.08,58646.0,23.9016,23.9233,23.8367,23.88,58646.0
2018-04-10 11:30:00,33.09,33.18,33.05,33.16,50480.0,23.8872,23.9522,23.8583,23.9377,50480.0
2018-04-10 11:35:00,33.17,33.18,33.11,33.14,35148.0,23.9449,23.9522,23.9016,23.9233,35148.0
2018-04-10 11:40:00,33.13,33.19,33.08,33.09,62102.0,23.9161,23.9594,23.88,23.8872,62102.0
2018-04-10 11:45:00,33.1,33.11,32.96,33.07,80907.0,23.8944,23.9016,23.7934,23.8728,80907.0
2018-04-10 11:50:00,33.07,33.25,33.07,33.23,72310.0,23.8728,24.0027,23.8728,23.9883,72310.0
2018-04-10 11:55:00,33.24,33.29,33.16,33.19,81721.0,23.9955,24.0316,23.9377,23.9594,81721.0
2018-04-10 12:00:00,33.2,33.25,33.18,33.21,56778.0,23.9666,24.0027,23.9522,23.9738,56778.0
2018-04-10 12:05:00,33.22,33.24,33.18,33.21,57888.0,23.981,23.9955,23.9522,23.9738,57888.0
2018-04-10 12:10:00,33.21,33.28,33.18,33.27,176099.0,23.9738,24.0244,23.9522,24.0171,176099.0
2018-04-10 12:15:00,33.27,33.32,33.2,33.3,56215.0,24.0171,24.0532,23.9666,24.0388,56215.0
2018-04-10 12:20:00,33.3,33.34,33.27,33.27,70011.0,24.0388,24.0677,24.0171,24.0171,70011.0
2018-04-10 12:25:00,33.27,33.28,33.13,33.23,157833.0,24.0171,24.0244,23.9161,23.9883,157833.0
2018-04-10 12:30:00,33.23,33.32,33.21,33.27,37252.0,23.9883,24.0532,23.9738,24.0171,37252.0
2018-04-10 12:35:00,33.27,33.35,33.26,33.32,50784.0,24.0171,24.0749,24.0099,24.0532,50784.0
2018-04-10 12:40:00,33.31,33.34,33.27,33.32,79845.0,24.046,24.0677,24.0171,24.0532,79845.0
2018-04-10 12:45:00,33.33,33.4,33.32,33.4,36967.0,24.0605,24.111,24.0532,24.111,36967.0
2018-04-10 12:50:00,33.4,33.41,33.29,33.3,26663.0,24.111,24.1182,24.0316,24.0388,26663.0
2018-04-10 12:55:00,33.3,33.4,33.3,33.35,39983.0,24.0388,24.111,24.0388,24.0749,39983.0
2018-04-10 13:00:00,33.35,33.37,33.32,33.33,45323.0,24.0749,24.0893,24.0532,24.0605,45323.0
2018-04-10 13:05:00,33.33,33.37,33.27,33.36,88577.0,24.0605,24.0893,24.0171,24.0821,88577.0
2018-04-10 13:10:00,33.36,33.44,33.33,33.36,57435.0,24.0821,24.1399,24.0605,24.0821,57435.0
2018-04-10 13:15:00,33.36,33.39,33.32,33.39,61718.0,24.0821,24.1038,24.0532,24.1038,61718.0
2018-04-10 13:20:00,33.39,33.41,33.36,33.38,45322.0,24.1038,24.1182,24.0821,24.0965,45322.0
2018-04-10 13:25:00,33.39,33.42,33.38,33.4,42222.0,24.1038,24.1254,24.0965,24.111,42222.0
2018-04-10 13:30:00,33.4,33.49,33.39,33.46,104723.0,24.111,24.176,24.1038,24.1543,104723.0
2018-04-10 13:35:00,33.47,33.52,33.46,33.49,71186.0,24.1615,24.1976,24.1543,24.176,71186.0
2018-04-10 13:40:00,33.5,33.5,33.44,33.46,68546.0,24.1832,24.1832,24.1399,24.1543,68546.0
2018-04-10 13:45:00,33.47,33.49,33.4,33.44,101634.0,24.1615,24.176,24.111,24.1399,101634.0
2018-04-10 13:50:00,33.44,33.48,33.42,33.48,36090.0,24.1399,24.1687,24.1254,24.1687,36090.0
2018-04-10 13:55:00,33.48,33.59,33.44,33.58,40958.0,24.1687,24.2481,24.1399,24.2409,40958.0
2018-04-10 14:00:00,33.58,33.63,33.54,33.6,35692.0,24.2409,24.277,24.212,24.2554,35692.0
2018-04-10 14:05:00,33.61,33.64,33.57,33.64,55221.0,24.2626,24.2842,24.2337,24.2842,55221.0
2018-04-10 14:10:00,33.64,33.65,33.55,33.55,26474.0,24.2842,24.2915,24.2193,24.2193,26474.0
2018-04-10 14:15:00,33.56,33.71,33.54,33.7,71729.0,24.2265,24.3348,24.212,24.3275,71729.0
2018-04-10 14:20:00,33.7,33.81,33.7,33.8,88631.0,24.3275,24.407,24.3275,24.3997,88631.0
2018-04-10 14:25:00,33.8,33.81,33.7,33.72,51346.0,24.3997,24.407,24.3275,24.342,51346.0
2018-04-10 14:30:00,33.72,33.75,33.67,33.67,46518.0,24.342,24.3636,24.3059,24.3059,46518.0
2018-04-10 14:35:00,33.66,33.69,33.57,33.67,75792.0,24.2987,24.3203,24.2337,24.3059,75792.0
2018-04-10 14:40:00,33.66,33.69,33.57,33.66,79902.0,24.2987,24.3203,24.2337,24.2987,79902.0
2018-04-10 14:45:00,33.66,33.75,33.63,33.64,69862.0,24.2987,24.3636,24.277,24.2842,69862.0
2018-04-10 14:50:00,33.65,33.72,33.59,33.7,109755.0,24.2915,24.342,24.2481,24.3275,109755.0
2018-04-10 14:55:00,33.7,33.76,33.67,33.75,71651.0,24.3275,24.3709,24.3059,24.3636,71651.0
2018-04-10 15:00:00,33.74,33.75,33.7,33.71,92218.0,24.3564,24.3636,24.3275,24.3348,92218.0
2018-04-10 15:05:00,33.7,33.77,33.68,33.75,110908.0,24.3275,24.3781,24.3131,24.3636,110908.0
2018-04-10 15:10:00,33.75,33.82,33.74,33.8,144066.0,24.3636,24.4142,24.3564,24.3997,144066.0
2018-04-10 15:15:00,33.8,33.82,33.74,33.78,79921.0,24.3997,24.4142,24.3564,24.3853,79921.0
2018-04-10 15:20:00,33.77,33.8,33.73,33.75,123871.0,24.3781,24.3997,24.3492,24.3636,123871.0
2018-04-10 15:25:00,33.75,33.77,33.7,33.73,147365.0,24.3636,24.3781,24.3275,24.3492,147365.0
2018-04-10 15:30:00,33.72,33.74,33.63,33.64,197422.0,24.342,24.3564,24.277,24.2842,197422.0
2018-04-10 15:35:00,33.64,33.7,33.64,33.69,191145.0,24.2842,24.3275,24.2842,24.3203,191145.0
2018-04-10 15:40:00,33.69,33.71,33.65,33.66,122425.0,24.3203,24.3348,24.2915,24.2987,122425.0
2018-04-10 15:45:00,33.66,33.71,33.61,33.69,199446.0,24.2987,24.3348,24.2626,24.3203,199446.0
2018-04-10 15:50:00,33.69,33.7,33.55,33.57,283467.0,24.3203,24.3275,24.2193,24.2337,283467.0
2018-04-10 15:55:00,33.57,33.61,33.56,33.6,405159.0,24.2337,24.2626,24.2265,24.2554,405159.0
2018-04-11 09:30:00,33.52,33.83,33.49,33.75,170555.0,24.1976,24.4214,24.176,24.3636,170555.0
2018-04-11 09:35:00,33.72,33.78,33.5,33.5,144428.0,24.342,24.3853,24.1832,24.1832,144428.0
2018-04-11 09:40:00,33.51,33.74,33.49,33.7,168012.0,24.1904,24.3564,24.176,24.3275,168012.0
2018-04-11 09:45:00,33.71,33.87,33.7,33.81,128412.0,24.3348,24.4503,24.3275,24.407,128412.0
2018-04-11 09:50:00,33.81,33.82,33.66,33.74,78698.0,24.407,24.4142,24.2987,24.3564,78698.0
2018-04-11 09:55:00,33.73,33.74,33.55,33.71,107804.0,24.3492,24.3564,24.2193,24.3348,107804.0
2018-04-11 10:00:00,33.72,33.94,33.71,33.89,83160.0,24.342,24.5008,24.3348,24.4647,83160.0
2018-04-11 10:05:00,33.88,33.88,33.65,33.68,76320.0,24.4575,24.4575,24.2915,24.3131,76320.0
2018-04-11 10:10:00,33.7,33.74,33.66,33.68,54191.0,24.3275,24.3564,24.2987,24.3131,54191.0
2018-04-11 10:15:00,33.67,33.68,33.56,33.59,55005.0,24.3059,24.3131,24.2265,24.2481,55005.0
2018-04-11 10:20:00,33.6,33.65,33.48,33.56,63125.0,24.2554,24.2915,24.1687,24.2265,63125.0
2018-04-11 10:25:00,33.56,33.61,33.54,33.6,30500.0,24.2265,24.2626,24.212,24.2554,30500.0
2018-04-11 10:30:00,33.57,33.58,33.37,33.56,103087.0,24.2337,24.2409,24.0893,24.2265,103087.0
2018-04-11 10:35:00,33.55,33.69,33.52,33.67,72035.0,24.2193,24.3203,24.1976,24.3059,72035.0
2018-04-11 10:40:00,33.68,33.81,33.68,33.8,66305.0,24.3131,24.407,24.3131,24.3997,66305.0
2018-04-11 10:45:00,33.81,33.86,33.71,33.76,76661.0,24.407,24.4431,24.3348,24.3709,76661.0
2018-04-11 10:50:00,33.77,34.02,33.75,33.97,88567.0,24.3781,24.5586,24.3636,24.5225,88567.0
2018-04-11 10:55:00,33.97,34.06,33.93,33.98,74291.0,24.5225,24.5874,24.4936,24.5297,74291.0
2018-04-11 11:00:00,33.98,33.99,33.88,33.97,45283.0,24.5297,24.5369,24.4575,24.5225,45283.0
2018-04-11 11:05:00,33.98,34.05,33.95,33.97,44014.0,24.5297,24.5802,24.508,24.5225,44014.0
2018-04-11 11:10:00,33.98,34.02,33.88,33.88,44361.0,24.5297,24.5586,24.4575,24.4575,44361.0
2018-04-11 11:15:00,33.88,33.91,33.71,33.74,60582.0,24.4575,24.4791,24.3348,24.3564,60582.0
2018-04-11 11:20:00,33.73,33.89,33.72,33.89,55485.0,24.3492,24.4647,24.342,24.4647,55485.0
2018-04-11 11:25:00,33.9,33.97,33.88,33.93,64348.0,24.4719,24.5225,24.4575,24.4936,64348.0
2018-04-11 11:30:00,33.93,33.94,33.83,33.84,54737.0,24.4936,24.5008,24.4214,24.4286,54737.0
2018-04-11 11:35:00,33.85,33.87,33.79,33.86,52181.0,24.4358,24.4503,24.3925,24.4431,52181.0
2018-04-11 11:40:00,33.85,33.97,33.85,33.95,75768.0,24.4358,24.5225,24.4358,24.508,75768.0
2018-04-11 11:45:00,33.94,34.01,33.94,33.96,36924.0,24.5008,24.5513,24.5008,24.5152,36924.0
2018-04-11 11:50:00,33.95,34.04,33.94,33.98,46359.0,24.508,24.573,24.5008,24.5297,46359.0
2018-04-11 11:55:00,33.98,33.99,33.89,33.95,31541.0,24.5297,24.5369,24.4647,24.508,31541.0
2018-04-11 12:00:00,33.95,33.98,33.91,33.97,34530.0,24.508,24.5297,24.4791,24.5225,34530.0
2018-04-11 12:05:00,33.97,34.01,33.87,33.87,43006.0,24.5225,24.5513,24.4503,24.4503,43006.0
2018-04-11 12:10:00,33.87,33.93,33.84,33.88,83753.0,24.4503,24.4936,24.4286,24.4575,83753.0
2018-04-11 12:15:00,33.88,33.94,33.88,33.9,88933.0,24.4575,24.5008,24.4575,24.4719,88933.0
2018-04-11 12:20:00,33.91,33.94,33.9,33.94,26306.0,24.4791,24.5008,24.4719,24.5008,26306.0
2018-04-11 12:25:00,33.93,34.03,33.93,34.01,48771.0,24.4936,24.5658,24.4936,24.5513,48771.0
2018-04-11 12:30:00,34.01,34.04,33.99,34.01,27927.0,24.5513,24.573,24.5369,24.5513,27927.0
2018-04-11 12:35:00,34.0,34.02,33.95,33.99,93392.0,24.5441,24.5586,24.508,24.5369,93392.0
2018-04-11 12:40:00,33.99,34.01,33.95,33.98,49805.0,24.5369,24.5513,24.508,24.5297,49805.0
2018-04-11 12:45:00,33.98,33.99,33.88,33.91,41896.0,24.5297,24.5369,24.4575,24.4791,41896.0
2018-04-11 12:50:00,33.91,33.94,33.85,33.9,22004.0,24.4791,24.5008,24.4358,24.4719,22004.0
2018-04-11 12:55:00,33.9,33.94,33.89,33.93,31204.0,24.4719,24.5008,24.4647,24.4936,31204.0
2018-04-11 13:00:00,33.93,33.94,33.88,33.91,22400.0,24.4936,24.5008,24.4575,24.4791,22400.0
2018-04-11 13:05:00,33.9,33.94,33.88,33.9,53632.0,24.4719,24.5008,24.4575,24.4719,53632.0
2018-04-11 13:10:00,33.9,33.92,33.85,33.87,35658.0,24.4719,24.4864,24.4358,24.4503,35658.0
2018-04-11 13:15:00,33.87,33.92,33.86,33.91,32312.0,24.4503,24.4864,24.4431,24.4791,32312.0
2018-04-11 13:20:00,33.91,33.95,33.9,33.93,17992.0,24.4791,24.508,24.4719,24.4936,17992.0
2018-04-11 13:25:00,33.93,33.94,33.89,33.92,31879.0,24.4936,24.5008,24.4647,24.4864,31879.0
2018-04-11 13:30:00,33.92,33.95,33.84,33.84,55887.0,24.4864,24.508,24.4286,24.4286,55887.0
2018-04-11 13:35:00,33.83,33.87,33.81,33.81,30278.0,24.4214,24.4503,24.407,24.407,30278.0
2018-04-11 13:40:00,33.82,33.82,33.76,33.81,37013.0,24.4142,24.4142,24.3709,24.407,37013.0
2018-04-11 13:45:00,33.8,33.85,33.78,33.85,68176.0,24.3997,24.4358,24.3853,24.4358,68176.0
2018-04-11 13:50:00,33.85,33.85,33.79,33.8,96464.0,24.4358,24.4358,24.3925,24.3997,96464.0
2018-04-11 13:55:00,33.79,33.8,33.72,33.77,30446.0,24.3925,24.3997,24.342,24.3781,30446.0
2018-04-11 14:00:00,33.79,33.81,33.74,33.79,36023.0,24.3925,24.407,24.3564,24.3925,36023.0
2018-04-11 14:05:00,33.79,33.81,33.66,33.67,40559.0,24.3925,24.407,24.2987,24.3059,40559.0
2018-04-11 14:10:00,33.67,33.72,33.61,33.7,40550.0,24.3059,24.342,24.2626,24.3275,40550.0
2018-04-11 14:15:00,33.69,33.81,33.67,33.81,35606.0,24.3203,24.407,24.3059,24.407,35606.0
2018-04-11 14:20:00,33.8,33.83,33.78,33.8,35890.0,24.3997,24.4214,24.3853,24.3997,35890.0
2018-04-11 14:25:00,33.81,33.83,33.78,33.8,28151.0,24.407,24.4214,24.3853,24.3997,28151.0
2018-04-11 14:30:00,33.8,33.86,33.8,33.83,30002.0,24.3997,24.4431,24.3997,24.4214,30002.0
2018-04-11 14:35:00,33.83,33.84,33.8,33.83,40149.0,24.4214,24.4286,24.3997,24.4214,40149.0
2018-04-11 14:40:00,33.82,33.86,33.8,33.8,53032.0,24.4142,24.4431,24.3997,24.3997,53032.0
2018-04-11 14:45:00,33.8,33.84,33.79,33.84,37001.0,24.3997,24.4286,24.3925,24.4286,37001.0
2018-04-11 14:50:00,33.83,33.84,33.75,33.83,34351.0,24.4214,24.4286,24.3636,24.4214,34351.0
2018-04-11 14:55:00,33.83,33.86,33.81,33.86,25478.0,24.4214,24.4431,24.407,24.4431,25478.0
2018-04-11 15:00:00,33.86,33.89,33.81,33.85,93394.0,24.4431,24.4647,24.407,24.4358,93394.0
2018-04-11 15:05:00,33.85,33.89,33.82,33.82,36214.0,24.4358,24.4647,24.4142,24.4142,36214.0
2018-04-11 15:10:00,33.83,33.84,33.76,33.81,43669.0,24.4214,24.4286,24.3709,24.407,43669.0
2018-04-11 15:15:00,33.8,33.84,33.76,33.82,53607.0,24.3997,24.4286,24.3709,24.4142,53607.0
2018-04-11 15:20:00,33.82,33.83,33.77,33.79,61205.0,24.4142,24.4214,24.3781,24.3925,61205.0
2018-04-11 15:25:00,33.8,33.84,33.78,33.8,59022.0,24.3997,24.4286,24.3853,24.3997,59022.0
2018-04-11 15:30:00,33.8,33.88,33.79,33.87,78446.0,24.3997,24.4575,24.3925,24.4503,78446.0
2018-04-11 15:35:00,33.87,33.89,33.78,33.79,79706.0,24.4503,24.4647,24.3853,24.3925,79706.0
2018-04-11 15:40:00,33.78,33.81,33.75,33.79,72536.0,24.3853,24.407,24.3636,24.3925,72536.0
2018-04-11 15:45:00,33.79,33.79,33.71,33.71,238113.0,24.3925,24.3925,24.3348,24.3348,238113.0
2018-04-11 15:50:00,33.71,33.72,33.69,33.71,123579.0,24.3348,24.342,24.3203,24.3348,123579.0
2018-04-11 15:55:00,33.71,33.76,33.7,33.73,345066.0,24.3348,24.3709,24.3275,24.3492,345066.0
2018-04-12 09:30:00,33.55,33.55,33.34,33.37,116692.0,24.2193,24.2193,24.0677,24.0893,116692.0
2018-04-12 09:35:00,33.37,33.46,33.13,33.15,123498.0,24.0893,24.1543,23.9161,23.9305,123498.0
2018-04-12 09:40:00,33.11,33.29,32.96,33.26,104509.0,23.9016,24.0316,23.7934,24.0099,104509.0
2018-04-12 09:45:00,33.27,33.37,33.21,33.36,59686.0,24.0171,24.0893,23.9738,24.0821,59686.0
2018-04-12 09:50:00,33.35,33.46,33.28,33.46,67174.0,24.0749,24.1543,24.0244,24.1543,67174.0
2018-04-12 09:55:00,33.47,33.56,33.43,33.53,66534.0,24.1615,24.2265,24.1326,24.2048,66534.0
2018-04-12 10:00:00,33.5,33.56,33.42,33.54,66324.0,24.1832,24.2265,24.1254,24.212,66324.0
2018-04-12 10:05:00,33.54,33.54,33.22,33.3,139262.0,24.212,24.212,23.981,24.0388,139262.0
2018-04-12 10:10:00,33.31,33.32,33.23,33.26,64638.0,24.046,24.0532,23.9883,24.0099,64638.0
2018-04-12 10:15:00,33.26,33.34,33.24,33.32,52083.0,24.0099,24.0677,23.9955,24.0532,52083.0
2018-04-12 10:20:00,33.31,33.37,33.29,33.37,35967.0,24.046,24.0893,24.0316,24.0893,35967.0
2018-04-12 10:25:00,33.36,33.37,33.24,33.28,52880.0,24.0821,24.0893,23.9955,24.0244,52880.0
2018-04-12 10:30:00,33.29,33.36,33.19,33.33,53336.0,24.0316,24.0821,23.9594,24.0605,53336.0
2018-04-12 10:35:00,33.32,33.35,33.26,33.3,49167.0,24.0532,24.0749,24.0099,24.0388,49167.0
2018-04-12 10:40:00,33.3,33.32,33.12,33.16,53277.0,24.0388,24.0532,23.9089,23.9377,53277.0
2018-04-12 10:45:00,33.16,33.24,33.11,33.14,57383.0,23.9377,23.9955,23.9016,23.9233,57383.0
2018-04-12 10:50:00,33.15,33.23,33.14,33.22,49690.0,23.9305,23.9883,23.9233,23.981,49690.0
2018-04-12 10:55:00,33.22,33.25,33.07,33.09,61663.0,23.981,24.0027,23.8728,23.8872,61663.0
2018-04-12 11:00:00,33.08,33.16,33.07,33.13,44006.0,23.88,23.9377,23.8728,23.9161,44006.0
2018-04-12 11:05:00,33.14,33.26,33.13,33.22,43075.0,23.9233,24.0099,23.9161,23.981,43075.0
2018-04-12 11:10:00,33.22,33.3,33.17,33.18,164516.0,23.981,24.0388,23.9449,23.9522,164516.0
2018-04-12 11:15:00,33.18,33.26,33.15,33.23,28187.0,23.9522,24.0099,23.9305,23.9883,28187.0
2018-04-12 11:20:00,33.23,33.24,33.16,33.23,95663.0,23.9883,23.9955,23.9377,23.9883,95663.0
2018-04-12 11:25:00,33.22,33.22,33.1,33.18,42314.0,23.981,23.981,23.8944,23.9522,42314.0
2018-04-12 11:30:00,33.18,33.24,33.16,33.19,21011.0,23.9522,23.9955,23.9377,23.9594,21011.0
2018-04-12 11:35:00,33.19,33.26,33.16,33.22,47990.0,23.9594,24.0099,23.9377,23.981,47990.0
2018-04-12 11:40:00,33.21,33.22,33.12,33.14,65726.0,23.9738,23.981,23.9089,23.9233,65726.0
2018-04-12 11:45:00,33.15,33.22,33.14,33.22,54729.0,23.9305,23.981,23.9233,23.981,54729.0
2018-04-12 11:50:00,33.22,33.29,33.19,33.29,80044.0,23.981,24.0316,23.9594,24.0316,80044.0
2018-04-12 11:55:00,33.29,33.31,33.19,33.22,209934.0,24.0316,24.046,23.9594,23.981,209934.0
2018-04-12 12:00:00,33.21,33.26,33.21,33.23,46199.0,23.9738,24.0099,23.9738,23.9883,46199.0
2018-04-12 12:05:00,33.24,33.26,33.22,33.25,24637.0,23.9955,24.0099,23.981,24.0027,24637.0
2018-04-12 12:10:00,33.25,33.26,33.21,33.26,31220.0,24.0027,24.0099,23.9738,24.0099,31220.0
2018-04-12 12:15:00,33.26,33.29,33.24,33.29,25961.0,24.0099,24.0316,23.9955,24.0316,25961.0
2018-04-12 12:20:00,33.29,33.29,33.2,33.21,20508.0,24.0316,24.0316,23.9666,23.9738,20508.0
2018-04-12 12:25:00,33.2,33.2,33.14,33.16,27371.0,23.9666,23.9666,23.9233,23.9377,27371.0
2018-04-12 12:30:00,33.17,33.21,33.14,33.2,32629.0,23.9449,23.9738,23.9233,23.9666,32629.0
2018-04-12 12:35:00,33.21,33.24,33.19,33.19,21462.0,23.9738,23.9955,23.9594,23.9594,21462.0
2018-04-12 12:40:00,33.2,33.2,33.16,33.2,42522.0,23.9666,23.9666,23.9377,23.9666,42522.0
2018-04-12 12:45:00,33.2,33.25,33.17,33.25,26575.0,23.9666,24.0027,23.9449,24.0027,26575.0
2018-04-12 12:50:00,33.25,33.26,33.19,33.21,22489.0,24.0027,24.0099,23.9594,23.9738,22489.0
2018-04-12 12:55:00,33.21,33.24,33.2,33.23,20000.0,23.9738,23.9955,23.9666,23.9883,20000.0
2018-04-12 13:00:00,33.24,33.25,33.16,33.17,25806.0,23.9955,24.0027,23.9377,23.9449,25806.0
2018-04-12 13:05:00,33.17,33.2,33.11,33.16,73033.0,23.9449,23.9666,23.9016,23.9377,73033.0
2018-04-12 13:10:00,33.17,33.2,33.16,33.18,23957.0,23.9449,23.9666,23.9377,23.9522,23957.0
2018-04-12 13:15:00,33.18,33.18,33.11,33.14,31332.0,23.9522,23.9522,23.9016,23.9233,31332.0
2018-04-12 13:20:00,33.14,33.15,33.1,33.14,41988.0,23.9233,23.9305,23.8944,23.9233,41988.0
2018-04-12 13:25:00,33.13,33.14,33.0,33.03,44048.0,23.9161,23.9233,23.8222,23.8439,44048.0
2018-04-12 13:30:00,33.04,33.09,33.02,33.07,36691.0,23.8511,23.8872,23.8367,23.8728,36691.0
2018-04-12 13:35:00,33.07,33.11,33.06,33.06,44165.0,23.8728,23.9016,23.8655,23.8655,44165.0
2018-04-12 13:40:00,33.07,33.13,33.06,33.1,25661.0,23.8728,23.9161,23.8655,23.8944,25661.0
2018-04-12 13:45:00,33.1,33.12,33.04,33.08,34189.0,23.8944,23.9089,23.8511,23.88,34189.0
2018-04-12 13:50:00,33.07,33.12,33.05,33.05,45825.0,23.8728,23.9089,23.8583,23.8583,45825.0
2018-04-12 13:55:00,33.05,33.06,32.96,32.99,71809.0,23.8583,23.8655,23.7934,23.815,71809.0
2018-04-12 14:00:00,32.98,33.02,32.96,33.01,31281.0,23.8078,23.8367,23.7934,23.8294,31281.0
2018-04-12 14:05:00,33.01,33.02,32.98,33.01,103746.0,23.8294,23.8367,23.8078,23.8294,103746.0
2018-04-12 14:10:00,33.01,33.04,32.99,33.02,76270.0,23.8294,23.8511,23.815,23.8367,76270.0
2018-04-12 14:15:00,33.02,33.11,33.01,33.1,37181.0,23.8367,23.9016,23.8294,23.8944,37181.0
2018-04-12 14:20:00,33.11,33.13,33.06,33.07,50876.0,23.9016,23.9161,23.8655,23.8728,50876.0
2018-04-12 14:25:00,33.07,33.17,33.07,33.16,68135.0,23.8728,23.9449,23.8728,23.9377,68135.0
2018-04-12 14:30:00,33.16,33.22,33.15,33.15,86233.0,23.9377,23.981,23.9305,23.9305,86233.0
2018-04-12 14:35:00,33.15,33.19,33.13,33.16,28268.0,23.9305,23.9594,23.9161,23.9377,28268.0
2018-04-12 14:40:00,33.15,33.18,33.12,33.16,25000.0,23.9305,23.9522,23.9089,23.9377,25000.0
2018-04-12 14:45:00,33.16,33.18,33.12,33.12,55503.0,23.9377,23.9522,23.9089,23.9089,55503.0
2018-04-12 14:50:00,33.12,33.14,33.09,33.13,30365.0,23.9089,23.9233,23.8872,23.9161,30365.0
2018-04-12 14:55:00,33.13,33.18,33.13,33.16,54243.0,23.9161,23.9522,23.9161,23.9377,54243.0
2018-04-12 15:00:00,33.17,33.18,33.08,33.08,38760.0,23.9449,23.9522,23.88,23.88,38760.0
2018-04-12 15:05:00,33.08,33.08,32.99,33.02,165963.0,23.88,23.88,23.815,23.8367,165963.0
2018-04-12 15:10:00,33.02,33.11,33.02,33.11,33964.0,23.8367,23.9016,23.8367,23.9016,33964.0
2018-04-12 15:15:00,33.11,33.11,33.05,33.09,39390.0,23.9016,23.9016,23.8583,23.8872,39390.0
2018-04-12 15:20:00,33.09,33.15,33.08,33.09,51819.0,23.8872,23.9305,23.88,23.8872,51819.0
2018-04-12 15:25:00,33.09,33.1,33.06,33.08,136087.0,23.8872,23.8944,23.8655,23.88,136087.0
2018-04-12 15:30:00,33.08,33.09,33.03,33.03,88430.0,23.88,23.8872,23.8439,23.8439,88430.0
2018-04-12 15:35:00,33.04,33.05,33.01,33.02,70087.0,23.8511,23.8583,23.8294,23.8367,70087.0
2018-04-12 15:40:00,33.02,33.03,32.94,32.95,197588.0,23.8367,23.8439,23.7789,23.7861,197588.0
2018-04-12 15:45:00,32.95,33.0,32.93,32.98,199071.0,23.7861,23.8222,23.7717,23.8078,199071.0
2018-04-12 15:50:00,32.98,32.98,32.89,32.91,203333.0,23.8078,23.8078,23.7428,23.7573,203333.0
2018-04-12 15:55:00,32.91,32.95,32.83,32.84,631798.0,23.7573,23.7861,23.6995,23.7067,631798.0
2018-04-13 09:30:00,33.25,33.42,33.19,33.25,211417.0,24.0027,24.1254,23.9594,24.0027,211417.0
2018-04-13 09:35:00,33.25,33.32,33.17,33.25,114619.0,24.0027,24.0532,23.9449,24.0027,114619.0
2018-04-13 09:40:00,33.25,33.25,33.14,33.21,87224.0,24.0027,24.0027,23.9233,23.9738,87224.0
2018-04-13 09:45:00,33.22,33.25,33.13,33.22,50960.0,23.981,24.0027,23.9161,23.981,50960.0
2018-04-13 09:50:00,33.22,33.32,33.21,33.3,124872.0,23.981,24.0532,23.9738,24.0388,124872.0
2018-04-13 09:55:00,33.3,33.4,33.22,33.37,65745.0,24.0388,24.111,23.981,24.0893,65745.0
2018-04-13 10:00:00,33.37,33.45,33.34,33.35,74242.0,24.0893,24.1471,24.0677,24.0749,74242.0
2018-04-13 10:05:00,33.34,33.46,33.3,33.37,63864.0,24.0677,24.1543,24.0388,24.0893,63864.0
2018-04-13 10:10:00,33.37,33.38,33.21,33.24,46964.0,24.0893,24.0965,23.9738,23.9955,46964.0
2018-04-13 10:15:00,33.23,33.44,33.22,33.41,114390.0,23.9883,24.1399,23.981,24.1182,114390.0
2018-04-13 10:20:00,33.4,33.49,33.34,33.42,92380.0,24.111,24.176,24.0677,24.1254,92380.0
2018-04-13 10:25:00,33.41,33.42,33.26,33.27,40813.0,24.1182,24.1254,24.0099,24.0171,40813.0
2018-04-13 10:30:00,33.27,33.43,33.24,33.43,126014.0,24.0171,24.1326,23.9955,24.1326,126014.0
2018-04-13 10:35:00,33.43,33.54,33.41,33.44,90872.0,24.1326,24.212,24.1182,24.1399,90872.0
2018-04-13 10:40:00,33.44,33.49,33.4,33.46,41708.0,24.1399,24.176,24.111,24.1543,41708.0
2018-04-13 10:45:00,33.47,33.53,33.39,33.49,74381.0,24.1615,24.2048,24.1038,24.176,74381.0
2018-04-13 10:50:00,33.48,33.56,33.48,33.51,88939.0,24.1687,24.2265,24.1687,24.1904,88939.0
2018-04-13 10:55:00,33.52,33.56,33.44,33.44,27832.0,24.1976,24.2265,24.1399,24.1399,27832.0
2018-04-13 11:00:00,33.45,33.46,33.4,33.45,40541.0,24.1471,24.1543,24.111,24.1471,40541.0
2018-04-13 11:05:00,33.45,33.55,33.42,33.55,64582.0,24.1471,24.2193,24.1254,24.2193,64582.0
2018-04-13 11:10:00,33.54,33.6,33.48,33.59,146685.0,24.212,24.2554,24.1687,24.2481,146685.0
2018-04-13 11:15:00,33.59,33.6,33.53,33.53,71025.0,24.2481,24.2554,24.2048,24.2048,71025.0
2018-04-13 11:20:00,33.54,33.57,33.51,33.56,98404.0,24.212,24.2337,24.1904,24.2265,98404.0
2018-04-13 11:25:00,33.56,33.64,33.54,33.59,54127.0,24.2265,24.2842,24.212,24.2481,54127.0
2018-04-13 11:30:00,33.58,33.58,33.51,33.51,42495.0,24.2409,24.2409,24.1904,24.1904,42495.0
2018-04-13 11:35:00,33.52,33.59,33.45,33.48,51027.0,24.1976,24.2481,24.1471,24.1687,51027.0
2018-04-13 11:40:00,33.48,33.57,33.47,33.54,37295.0,24.1687,24.2337,24.1615,24.212,37295.0
2018-04-13 11:45:00,33.54,33.6,33.48,33.51,35751.0,24.212,24.2554,24.1687,24.1904,35751.0
2018-04-13 11:50:00,33.52,33.55,33.49,33.5,31576.0,24.1976,24.2193,24.176,24.1832,31576.0
2018-04-13 11:55:00,33.51,33.61,33.51,33.61,30528.0,24.1904,24.2626,24.1904,24.2626,30528.0
2018-04-13 12:00:00,33.6,33.61,33.57,33.58,31849.0,24.2554,24.2626,24.2337,24.2409,31849.0
2018-04-13 12:05:00,33.57,33.61,33.55,33.56,35471.0,24.2337,24.2626,24.2193,24.2265,35471.0
2018-04-13 12:10:00,33.57,33.61,33.56,33.59,29101.0,24.2337,24.2626,24.2265,24.2481,29101.0
2018-04-13 12:15:00,33.58,33.63,33.58,33.6,42337.0,24.2409,24.277,24.2409,24.2554,42337.0
2018-04-13 12:20:00,33.61,33.62,33.56,33.57,55605.0,24.2626,24.2698,24.2265,24.2337,55605.0
2018-04-13 12:25:00,33.57,33.59,33.52,33.57,30619.0,24.2337,24.2481,24.1976,24.2337,30619.0
2018-04-13 12:30:00,33.57,33.58,33.51,33.54,28290.0,24.2337,24.2409,24.1904,24.212,28290.0
2018-04-13 12:35:00,33.54,33.58,33.53,33.57,35988.0,24.212,24.2409,24.2048,24.2337,35988.0
2018-04-13 12:40:00,33.57,33.59,33.52,33.55,45548.0,24.2337,24.2481,24.1976,24.2193,45548.0
2018-04-13 12:45:00,33.55,33.58,33.53,33.54,26097.0,24.2193,24.2409,24.2048,24.212,26097.0
2018-04-13 12:50:00,33.55,33.55,33.49,33.5,36618.0,24.2193,24.2193,24.176,24.1832,36618.0
2018-04-13 12:55:00,33.51,33.52,33.49,33.5,147569.0,24.1904,24.1976,24.176,24.1832,147569.0
2018-04-13 13:00:00,33.5,33.56,33.49,33.54,56008.0,24.1832,24.2265,24.176,24.212,56008.0
2018-04-13 13:05:00,33.53,33.57,33.53,33.57,120897.0,24.2048,24.2337,24.2048,24.2337,120897.0
2018-04-13 13:10:00,33.56,33.62,33.56,33.61,56085.0,24.2265,24.2698,24.2265,24.2626,56085.0
2018-04-13 13:15:00,33.62,33.73,33.62,33.73,99373.0,24.2698,24.3492,24.2698,24.3492,99373.0
2018-04-13 13:20:00,33.73,33.76,33.67,33.68,102515.0,24.3492,24.3709,24.3059,24.3131,102515.0
2018-04-13 13:25:00,33.67,33.71,33.66,33.71,49704.0,24.3059,24.3348,24.2987,24.3348,49704.0
2018-04-13 13:30:00,33.7,33.84,33.69,33.84,150228.0,24.3275,24.4286,24.3203,24.4286,150228.0
2018-04-13 13:35:00,33.83,33.89,33.83,33.84,71296.0,24.4214,24.4647,24.4214,24.4286,71296.0
2018-04-13 13:40:00,33.84,33.87,33.82,33.85,75392.0,24.4286,24.4503,24.4142,24.4358,75392.0
2018-04-13 13:45:00,33.85,33.86,33.76,33.76,55802.0,24.4358,24.4431,24.3709,24.3709,55802.0
2018-04-13 13:50:00,33.76,33.79,33.73,33.77,97344.0,24.3709,24.3925,24.3492,24.3781,97344.0
2018-04-13 13:55:00,33.76,33.79,33.76,33.77,45055.0,24.3709,24.3925,24.3709,24.3781,45055.0
2018-04-13 14:00:00,33.77,33.82,33.76,33.82,28022.0,24.3781,24.4142,24.3709,24.4142,28022.0
2018-04-13 14:05:00,33.82,33.82,33.75,33.77,28876.0,24.4142,24.4142,24.3636,24.3781,28876.0
2018-04-13 14:10:00,33.77,33.77,33.72,33.72,29293.0,24.3781,24.3781,24.342,24.342,29293.0
2018-04-13 14:15:00,33.72,33.75,33.68,33.72,88019.0,24.342,24.3636,24.3131,24.342,88019.0
2018-04-13 14:20:00,33.71,33.76,33.69,33.76,124686.0,24.3348,24.3709,24.3203,24.3709,124686.0
2018-04-13 14:25:00,33.76,33.77,33.72,33.76,70751.0,24.3709,24.3781,24.342,24.3709,70751.0
2018-04-13 14:30:00,33.75,33.8,33.74,33.77,90519.0,24.3636,24.3997,24.3564,24.3781,90519.0
2018-04-13 14:35:00,33.77,33.79,33.73,33.75,205356.0,24.3781,24.3925,24.3492,24.3636,205356.0
2018-04-13 14:40:00,33.76,33.8,33.74,33.79,70742.0,24.3709,24.3997,24.3564,24.3925,70742.0
2018-04-13 14:45:00,33.79,33.83,33.77,33.77,45946.0,24.3925,24.4214,24.3781,24.3781,45946.0
2018-04-13 14:50:00,33.77,33.79,33.74,33.79,61484.0,24.3781,24.3925,24.3564,24.3925,61484.0
2018-04-13 14:55:00,33.78,33.8,33.74,33.8,41811.0,24.3853,24.3997,24.3564,24.3997,41811.0
2018-04-13 15:00:00,33.79,33.79,33.76,33.77,54286.0,24.3925,24.3925,24.3709,24.3781,54286.0
2018-04-13 15:05:00,33.76,33.77,33.74,33.75,95299.0,24.3709,24.3781,24.3564,24.3636,95299.0
2018-04-13 15:10:00,33.75,33.77,33.74,33.76,97885.0,24.3636,24.3781,24.3564,24.3709,97885.0
2018-04-13 15:15:00,33.76,33.76,33.63,33.64,294383.0,24.3709,24.3709,24.277,24.2842,294383.0
2018-04-13 15:20:00,33.64,33.7,33.63,33.63,74843.0,24.2842,24.3275,24.277,24.277,74843.0
2018-04-13 15:25:00,33.63,33.67,33.61,33.64,58810.0,24.277,24.3059,24.2626,24.2842,58810.0
2018-04-13 15:30:00,33.63,33.63,33.56,33.58,75863.0,24.277,24.277,24.2265,24.2409,75863.0
2018-04-13 15:35:00,33.59,33.6,33.53,33.57,77122.0,24.2481,24.2554,24.2048,24.2337,77122.0
2018-04-13 15:40:00,33.58,33.62,33.57,33.58,93516.0,24.2409,24.2698,24.2337,24.2409,93516.0
2018-04-13 15:45:00,33.58,33.64,33.57,33.61,83627.0,24.2409,24.2842,24.2337,24.2626,83627.0
2018-04-13 15:50:00,33.61,33.64,33.6,33.63,165798.0,24.2626,24.2842,24.2554,24.277,165798.0
2018-04-13 15:55:00,33.62,33.64,33.58,33.59,443446.0,24.2698,24.2842,24.2409,24.2481,443446.0
2018-04-16 09:30:00,33.62,33.65,33.26,33.28,161724.0,24.2698,24.2915,24.0099,24.0244,161724.0
2018-04-16 09:35:00,33.29,33.37,33.21,33.29,44115.0,24.0316,24.0893,23.9738,24.0316,44115.0
2018-04-16 09:40:00,33.3,33.39,33.22,33.36,75010.0,24.0388,24.1038,23.981,24.0821,75010.0
2018-04-16 09:45:00,33.37,33.48,33.34,33.4,55339.0,24.0893,24.1687,24.0677,24.111,55339.0
2018-04-16 09:50:00,33.39,33.4,33.2,33.21,93292.0,24.1038,24.111,23.9666,23.9738,93292.0
2018-04-16 09:55:00,33.2,33.33,33.12,33.32,53213.0,23.9666,24.0605,23.9089,24.0532,53213.0
2018-04-16 10:00:00,33.33,33.43,33.32,33.41,40283.0,24.0605,24.1326,24.0532,24.1182,40283.0
2018-04-16 10:05:00,33.4,33.49,33.38,33.46,62285.0,24.111,24.176,24.0965,24.1543,62285.0
2018-04-16 10:10:00,33.47,33.6,33.44,33.44,50592.0,24.1615,24.2554,24.1399,24.1399,50592.0
2018-04-16 10:15:00,33.44,33.51,33.43,33.49,33617.0,24.1399,24.1904,24.1326,24.176,33617.0
2018-04-16 10:20:00,33.49,33.53,33.45,33.46,39004.0,24.176,24.2048,24.1471,24.1543,39004.0
2018-04-16 10:25:00,33.47,33.55,33.42,33.55,38579.0,24.1615,24.2193,24.1254,24.2193,38579.0
2018-04-16 10:30:00,33.57,33.6,33.5,33.56,34574.0,24.2337,24.2554,24.1832,24.2265,34574.0
2018-04-16 10:35:00,33.55,33.59,33.46,33.48,32573.0,24.2193,24.2481,24.1543,24.1687,32573.0
2018-04-16 10:40:00,33.49,33.64,33.48,33.58,30914.0,24.176,24.2842,24.1687,24.2409,30914.0
2018-04-16 10:45:00,33.59,33.62,33.54,33.59,28727.0,24.2481,24.2698,24.212,24.2481,28727.0
2018-04-16 10:50:00,33.58,33.59,33.46,33.49,21943.0,24.2409,24.2481,24.1543,24.176,21943.0
2018-04-16 10:55:00,33.48,33.63,33.47,33.63,45738.0,24.1687,24.277,24.1615,24.277,45738.0
2018-04-16 11:00:00,33.64,33.65,33.6,33.61,23709.0,24.2842,24.2915,24.2554,24.2626,23709.0
2018-04-16 11:05:00,33.6,33.72,33.6,33.69,41136.0,24.2554,24.342,24.2554,24.3203,41136.0
2018-04-16 11:10:00,33.67,33.68,33.56,33.58,23688.0,24.3059,24.3131,24.2265,24.2409,23688.0
2018-04-16 11:15:00,33.58,33.68,33.57,33.67,36138.0,24.2409,24.3131,24.2337,24.3059,36138.0
2018-04-16 11:20:00,33.66,33.66,33.55,33.64,35290.0,24.2987,24.2987,24.2193,24.2842,35290.0
2018-04-16 11:25:00,33.64,33.7,33.57,33.59,33581.0,24.2842,24.3275,24.2337,24.2481,33581.0
2018-04-16 11:30:00,33.6,33.64,33.54,33.62,23053.0,24.2554,24.2842,24.212,24.2698,23053.0
2018-04-16 11:35:00,33.63,33.66,33.6,33.64,18025.0,24.277,24.2987,24.2554,24.2842,18025.0
2018-04-16 11:40:00,33.65,33.67,33.62,33.66,34995.0,24.2915,24.3059,24.2698,24.2987,34995.0
2018-04-16 11:45:00,33.66,33.67,33.6,33.62,28275.0,24.2987,24.3059,24.2554,24.2698,28275.0
2018-04-16 11:50:00,33.62,33.63,33.56,33.59,37483.0,24.2698,24.277,24.2265,24.2481,37483.0
2018-04-16 11:55:00,33.59,33.64,33.55,33.57,35932.0,24.2481,24.2842,24.2193,24.2337,35932.0
2018-04-16 12:00:00,33.56,33.6,33.56,33.57,27585.0,24.2265,24.2554,24.2265,24.2337,27585.0
2018-04-16 12:05:00,33.58,33.6,33.52,33.57,38965.0,24.2409,24.2554,24.1976,24.2337,38965.0
2018-04-16 12:10:00,33.57,33.6,33.53,33.55,27755.0,24.2337,24.2554,24.2048,24.2193,27755.0
2018-04-16 12:15:00,33.56,33.61,33.54,33.57,26177.0,24.2265,24.2626,24.212,24.2337,26177.0
2018-04-16 12:20:00,33.57,33.59,33.52,33.55,24889.0,24.2337,24.2481,24.1976,24.2193,24889.0
2018-04-16 12:25:00,33.54,33.59,33.53,33.58,39942.0,24.212,24.2481,24.2048,24.2409,39942.0
2018-04-16 12:30:00,33.58,33.63,33.55,33.58,41164.0,24.2409,24.277,24.2193,24.2409,41164.0
2018-04-16 12:35:00,33.58,33.59,33.54,33.55,33173.0,24.2409,24.2481,24.212,24.2193,33173.0
2018-04-16 12:40:00,33.56,33.63,33.56,33.57,50923.0,24.2265,24.277,24.2265,24.2337,50923.0
2018-04-16 12:45:00,33.57,33.63,33.57,33.59,26216.0,24.2337,24.277,24.2337,24.2481,26216.0
2018-04-16 12:50:00,33.6,33.65,33.59,33.6,61247.0,24.2554,24.2915,24.2481,24.2554,61247.0
2018-04-16 12:55:00,33.59,33.62,33.58,33.59,25813.0,24.2481,24.2698,24.2409,24.2481,25813.0
2018-04-16 13:00:00,33.59,33.6,33.48,33.48,51405.0,24.2481,24.2554,24.1687,24.1687,51405.0
2018-04-16 13:05:00,33.48,33.53,33.44,33.49,48728.0,24.1687,24.2048,24.1399,24.176,48728.0
2018-04-16 13:10:00,33.48,33.52,33.47,33.48,24061.0,24.1687,24.1976,24.1615,24.1687,24061.0
2018-04-16 13:15:00,33.48,33.49,33.44,33.45,41360.0,24.1687,24.176,24.1399,24.1471,41360.0
2018-04-16 13:20:00,33.45,33.48,33.42,33.45,32126.0,24.1471,24.1687,24.1254,24.1471,32126.0
2018-04-16 13:25:00,33.45,33.48,33.38,33.39,32406.0,24.1471,24.1687,24.0965,24.1038,32406.0
2018-04-16 13:30:00,33.39,33.45,33.38,33.43,27654.0,24.1038,24.1471,24.0965,24.1326,27654.0
2018-04-16 13:35:00,33.43,33.45,33.43,33.44,18727.0,24.1326,24.1471,24.1326,24.1399,18727.0
2018-04-16 13:40:00,33.44,33.61,33.43,33.58,211450.0,24.1399,24.2626,24.1326,24.2409,211450.0
2018-04-16 13:45:00,33.58,33.58,33.5,33.5,51029.0,24.2409,24.2409,24.1832,24.1832,51029.0
2018-04-16 13:50:00,33.51,33.51,33.41,33.41,38876.0,24.1904,24.1904,24.1182,24.1182,38876.0
2018-04-16 13:55:00,33.42,33.43,33.37,33.41,38120.0,24.1254,24.1326,24.0893,24.1182,38120.0
2018-04-16 14:00:00,33.41,33.44,33.38,33.4,27835.0,24.1182,24.1399,24.0965,24.111,27835.0
2018-04-16 14:05:00,33.4,33.44,33.39,33.41,36852.0,24.111,24.1399,24.1038,24.1182,36852.0
2018-04-16 14:10:00,33.41,33.44,33.4,33.43,25987.0,24.1182,24.1399,24.111,24.1326,25987.0
2018-04-16 14:15:00,33.43,33.46,33.41,33.42,24867.0,24.1326,24.1543,24.1182,24.1254,24867.0
2018-04-16 14:20:00,33.42,33.48,33.41,33.47,44057.0,24.1254,24.1687,24.1182,24.1615,44057.0
2018-04-16 14:25:00,33.47,33.48,33.4,33.47,53365.0,24.1615,24.1687,24.111,24.1615,53365.0
2018-04-16 14:30:00,33.47,33.53,33.45,33.52,50963.0,24.1615,24.2048,24.1471,24.1976,50963.0
2018-04-16 14:35:00,33.53,33.58,33.51,33.53,31625.0,24.2048,24.2409,24.1904,24.2048,31625.0
2018-04-16 14:40:00,33.54,33.6,33.54,33.59,30728.0,24.212,24.2554,24.212,24.2481,30728.0
2018-04-16 14:45:00,33.59,33.61,33.56,33.61,32928.0,24.2481,24.2626,24.2265,24.2626,32928.0
2018-04-16 14:50:00,33.61,33.61,33.56,33.56,36866.0,24.2626,24.2626,24.2265,24.2265,36866.0
2018-04-16 14:55:00,33.56,33.59,33.54,33.58,41973.0,24.2265,24.2481,24.212,24.2409,41973.0
2018-04-16 15:00:00,33.57,33.58,33.54,33.56,29185.0,24.2337,24.2409,24.212,24.2265,29185.0
2018-04-16 15:05:00,33.56,33.57,33.53,33.56,26141.0,24.2265,24.2337,24.2048,24.2265,26141.0
2018-04-16 15:10:00,33.56,33.57,33.51,33.53,60460.0,24.2265,24.2337,24.1904,24.2048,60460.0
2018-04-16 15:15:00,33.53,33.55,33.49,33.53,49223.0,24.2048,24.2193,24.176,24.2048,49223.0
2018-04-16 15:20:00,33.52,33.53,33.45,33.52,52260.0,24.1976,24.2048,24.1471,24.1976,52260.0
2018-04-16 15:25:00,33.51,33.55,33.5,33.53,42749.0,24.1904,24.2193,24.1832,24.2048,42749.0
2018-04-16 15:30:00,33.52,33.53,33.48,33.52,68190.0,24.1976,24.2048,24.1687,24.1976,68190.0
2018-04-16 15:35:00,33.52,33.54,33.5,33.54,162495.0,24.1976,24.212,24.1832,24.212,162495.0
2018-04-16 15:40:00,33.54,33.59,33.53,33.59,68160.0,24.212,24.2481,24.2048,24.2481,68160.0
2018-04-16 15:45:00,33.58,33.59,33.54,33.57,105541.0,24.2409,24.2481,24.212,24.2337,105541.0
2018-04-16 15:50:00,33.57,33.58,33.54,33.56,100911.0,24.2337,24.2409,24.212,24.2265,100911.0
2018-04-16 15:55:00,33.55,33.62,33.55,33.61,294988.0,24.2193,24.2698,24.2193,24.2626,294988.0
2018-04-17 09:30:00,33.58,33.63,33.39,33.52,92406.0,24.2409,24.277,24.1038,24.1976,92406.0
2018-04-17 09:35:00,33.52,33.56,33.43,33.47,35586.0,24.1976,24.2265,24.1326,24.1615,35586.0
2018-04-17 09:40:00,33.47,33.65,33.47,33.6,37619.0,24.1615,24.2915,24.1615,24.2554,37619.0
2018-04-17 09:45:00,33.61,33.73,33.58,33.63,37755.0,24.2626,24.3492,24.2409,24.277,37755.0
2018-04-17 09:50:00,33.63,33.64,33.52,33.58,63042.0,24.277,24.2842,24.1976,24.2409,63042.0
2018-04-17 09:55:00,33.57,33.68,33.54,33.63,35648.0,24.2337,24.3131,24.212,24.277,35648.0
2018-04-17 10:00:00,33.63,33.66,33.55,33.61,46161.0,24.277,24.2987,24.2193,24.2626,46161.0
2018-04-17 10:05:00,33.61,33.61,33.42,33.43,94723.0,24.2626,24.2626,24.1254,24.1326,94723.0
2018-04-17 10:10:00,33.44,33.57,33.44,33.48,91864.0,24.1399,24.2337,24.1399,24.1687,91864.0
2018-04-17 10:15:00,33.48,33.52,33.45,33.48,48323.0,24.1687,24.1976,24.1471,24.1687,48323.0
2018-04-17 10:20:00,33.48,33.5,33.38,33.39,42810.0,24.1687,24.1832,24.0965,24.1038,42810.0
2018-04-17 10:25:00,33.38,33.47,33.36,33.44,50935.0,24.0965,24.1615,24.0821,24.1399,50935.0
2018-04-17 10:30:00,33.45,33.48,33.42,33.43,42087.0,24.1471,24.1687,24.1254,24.1326,42087.0
2018-04-17 10:35:00,33.43,33.47,33.37,33.37,74759.0,24.1326,24.1615,24.0893,24.0893,74759.0
2018-04-17 10:40:00,33.37,33.39,33.22,33.25,244306.0,24.0893,24.1038,23.981,24.0027,244306.0
2018-04-17 10:45:00,33.26,33.4,33.24,33.35,97121.0,24.0099,24.111,23.9955,24.0749,97121.0
2018-04-17 10:50:00,33.35,33.48,33.32,33.47,64389.0,24.0749,24.1687,24.0532,24.1615,64389.0
2018-04-17 10:55:00,33.47,33.49,33.42,33.45,53964.0,24.1615,24.176,24.1254,24.1471,53964.0
2018-04-17 11:00:00,33.45,33.45,33.39,33.41,28984.0,24.1471,24.1471,24.1038,24.1182,28984.0
2018-04-17 11:05:00,33.41,33.51,33.4,33.44,22950.0,24.1182,24.1904,24.111,24.1399,22950.0
2018-04-17 11:10:00,33.44,33.48,33.41,33.48,37456.0,24.1399,24.1687,24.1182,24.1687,37456.0
2018-04-17 11:15:00,33.49,33.52,33.45,33.48,101753.0,24.176,24.1976,24.1471,24.1687,101753.0
2018-04-17 11:20:00,33.5,33.53,33.43,33.51,76855.0,24.1832,24.2048,24.1326,24.1904,76855.0
2018-04-17 11:25:00,33.51,33.54,33.45,33.49,56851.0,24.1904,24.212,24.1471,24.176,56851.0
2018-04-17 11:30:00,33.48,33.55,33.44,33.55,60576.0,24.1687,24.2193,24.1399,24.2193,60576.0
2018-04-17 11:35:00,33.56,33.57,33.48,33.49,22764.0,24.2265,24.2337,24.1687,24.176,22764.0
2018-04-17 11:40:00,33.48,33.56,33.48,33.5,19598.0,24.1687,24.2265,24.1687,24.1832,19598.0
2018-04-17 11:45:00,33.49,33.53,33.48,33.52,38408.0,24.176,24.2048,24.1687,24.1976,38408.0
2018-04-17 11:50:00,33.52,33.57,33.52,33.56,16569.0,24.1976,24.2337,24.1976,24.2265,16569.0
2018-04-17 11:55:00,33.55,33.57,33.53,33.54,14637.0,24.2193,24.2337,24.2048,24.212,14637.0
2018-04-17 12:00:00,33.54,33.59,33.54,33.57,78324.0,24.212,24.2481,24.212,24.2337,78324.0
2018-04-17 12:05:00,33.59,33.64,33.57,33.58,32798.0,24.2481,24.2842,24.2337,24.2409,32798.0
2018-04-17 12:10:00,33.58,33.59,33.54,33.59,28208.0,24.2409,24.2481,24.212,24.2481,28208.0
2018-04-17 12:15:00,33.59,33.61,33.56,33.6,83579.0,24.2481,24.2626,24.2265,24.2554,83579.0
2018-04-17 12:20:00,33.6,33.63,33.59,33.62,42585.0,24.2554,24.277,24.2481,24.2698,42585.0
2018-04-17 12:25:00,33.61,33.63,33.58,33.63,31366.0,24.2626,24.277,24.2409,24.277,31366.0
2018-04-17 12:30:00,33.64,33.64,33.59,33.61,20816.0,24.2842,24.2842,24.2481,24.2626,20816.0
2018-04-17 12:35:00,33.61,33.61,33.58,33.6,40100.0,24.2626,24.2626,24.2409,24.2554,40100.0
2018-04-17 12:40:00,33.61,33.66,33.59,33.65,32023.0,24.2626,24.2987,24.2481,24.2915,32023.0
2018-04-17 12:45:00,33.65,33.65,33.6,33.61,24022.0,24.2915,24.2915,24.2554,24.2626,24022.0
2018-04-17 12:50:00,33.62,33.65,33.62,33.65,19034.0,24.2698,24.2915,24.2698,24.2915,19034.0
2018-04-17 12:55:00,33.65,33.66,33.64,33.64,32997.0,24.2915,24.2987,24.2842,24.2842,32997.0
2018-04-17 13:00:00,33.65,33.67,33.61,33.66,28976.0,24.2915,24.3059,24.2626,24.2987,28976.0
2018-04-17 13:05:00,33.66,33.73,33.66,33.71,68092.0,24.2987,24.3492,24.2987,24.3348,68092.0
2018-04-17 13:10:00,33.72,33.76,33.7,33.72,63961.0,24.342,24.3709,24.3275,24.342,63961.0
2018-04-17 13:15:00,33.72,33.72,33.62,33.64,148732.0,24.342,24.342,24.2698,24.2842,148732.0
2018-04-17 13:20:00,33.65,33.69,33.63,33.67,76749.0,24.2915,24.3203,24.277,24.3059,76749.0
2018-04-17 13:25:00,33.67,33.72,33.65,33.72,68426.0,24.3059,24.342,24.2915,24.342,68426.0
2018-04-17 13:30:00,33.73,33.74,33.68,33.71,31228.0,24.3492,24.3564,24.3131,24.3348,31228.0
2018-04-17 13:35:00,33.71,33.73,33.7,33.72,31379.0,24.3348,24.3492,24.3275,24.342,31379.0
2018-04-17 13:40:00,33.71,33.72,33.69,33.72,26092.0,24.3348,24.342,24.3203,24.342,26092.0
2018-04-17 13:45:00,33.71,33.72,33.7,33.7,17309.0,24.3348,24.342,24.3275,24.3275,17309.0
2018-04-17 13:50:00,33.7,33.75,33.7,33.74,55132.0,24.3275,24.3636,24.3275,24.3564,55132.0
2018-04-17 13:55:00,33.74,33.75,33.71,33.74,24257.0,24.3564,24.3636,24.3348,24.3564,24257.0
2018-04-17 14:00:00,33.74,33.82,33.71,33.82,48993.0,24.3564,24.4142,24.3348,24.4142,48993.0
2018-04-17 14:05:00,33.82,33.82,33.79,33.79,27061.0,24.4142,24.4142,24.3925,24.3925,27061.0
2018-04-17 14:10:00,33.79,33.8,33.76,33.76,15035.0,24.3925,24.3997,24.3709,24.3709,15035.0
2018-04-17 14:15:00,33.75,33.85,33.75,33.85,82083.0,24.3636,24.4358,24.3636,24.4358,82083.0
2018-04-17 14:20:00,33.84,33.88,33.81,33.84,87225.0,24.4286,24.4575,24.407,24.4286,87225.0
2018-04-17 14:25:00,33.84,33.88,33.81,33.86,52188.0,24.4286,24.4575,24.407,24.4431,52188.0
2018-04-17 14:30:00,33.85,33.87,33.82,33.83,48770.0,24.4358,24.4503,24.4142,24.4214,48770.0
2018-04-17 14:35:00,33.83,33.83,33.79,33.81,34636.0,24.4214,24.4214,24.3925,24.407,34636.0
2018-04-17 14:40:00,33.8,33.84,33.78,33.83,50238.0,24.3997,24.4286,24.3853,24.4214,50238.0
2018-04-17 14:45:00,33.83,33.84,33.77,33.8,29581.0,24.4214,24.4286,24.3781,24.3997,29581.0
2018-04-17 14:50:00,33.8,33.83,33.77,33.77,54972.0,24.3997,24.4214,24.3781,24.3781,54972.0
2018-04-17 14:55:00,33.77,33.84,33.77,33.83,66653.0,24.3781,24.4286,24.3781,24.4214,66653.0
2018-04-17 15:00:00,33.84,33.86,33.82,33.84,105432.0,24.4286,24.4431,24.4142,24.4286,105432.0
2018-04-17 15:05:00,33.85,33.87,33.83,33.84,95391.0,24.4358,24.4503,24.4214,24.4286,95391.0
2018-04-17 15:10:00,33.84,33.85,33.77,33.77,35337.0,24.4286,24.4358,24.3781,24.3781,35337.0
2018-04-17 15:15:00,33.77,33.86,33.77,33.84,52692.0,24.3781,24.4431,24.3781,24.4286,52692.0
2018-04-17 15:20:00,33.84,33.86,33.82,33.83,84582.0,24.4286,24.4431,24.4142,24.4214,84582.0
2018-04-17 15:25:00,33.83,33.85,33.82,33.84,51946.0,24.4214,24.4358,24.4142,24.4286,51946.0
2018-04-17 15:30:00,33.84,33.86,33.81,33.82,63837.0,24.4286,24.4431,24.407,24.4142,63837.0
2018-04-17 15:35:00,33.82,33.85,33.79,33.8,54806.0,24.4142,24.4358,24.3925,24.3997,54806.0
2018-04-17 15:40:00,33.8,33.81,33.74,33.77,76342.0,24.3997,24.407,24.3564,24.3781,76342.0
2018-04-17 15:45:00,33.77,33.79,33.76,33.77,125139.0,24.3781,24.3925,24.3709,24.3781,125139.0
2018-04-17 15:50:00,33.78,33.78,33.66,33.68,205331.0,24.3853,24.3853,24.2987,24.3131,205331.0
2018-04-17 15:55:00,33.68,33.7,33.65,33.69,448572.0,24.3131,24.3275,24.2915,24.3203,448572.0
2018-04-18 09:30:00,34.1,34.56,34.1,34.56,152965.0,24.6163,24.9484,24.6163,24.9484,152965.0
2018-04-18 09:35:00,34.54,34.68,34.51,34.67,165859.0,24.9339,25.035,24.9123,25.0278,165859.0
2018-04-18 09:40:00,34.67,34.85,34.64,34.78,225584.0,25.0278,25.1577,25.0061,25.1072,225584.0
2018-04-18 09:45:00,34.79,34.8,34.64,34.72,114269.0,25.1144,25.1216,25.0061,25.0639,114269.0
2018-04-18 09:50:00,34.72,34.8,34.54,34.57,99844.0,25.0639,25.1216,24.9339,24.9556,99844.0
2018-04-18 09:55:00,34.57,34.64,34.57,34.59,49317.0,24.9556,25.0061,24.9556,24.97,49317.0
2018-04-18 10:00:00,34.59,34.63,34.54,34.57,81357.0,24.97,24.9989,24.9339,24.9556,81357.0
2018-04-18 10:05:00,34.57,34.63,34.55,34.61,82666.0,24.9556,24.9989,24.9412,24.9845,82666.0
2018-04-18 10:10:00,34.61,34.61,34.5,34.54,99588.0,24.9845,24.9845,24.9051,24.9339,99588.0
2018-04-18 10:15:00,34.53,34.63,34.52,34.58,67189.0,24.9267,24.9989,24.9195,24.9628,67189.0
2018-04-18 10:20:00,34.58,34.63,34.56,34.58,56274.0,24.9628,24.9989,24.9484,24.9628,56274.0
2018-04-18 10:25:00,34.59,34.63,34.56,34.62,37952.0,24.97,24.9989,24.9484,24.9917,37952.0
2018-04-18 10:30:00,34.63,34.94,34.62,34.94,144783.0,24.9989,25.2227,24.9917,25.2227,144783.0
2018-04-18 10:35:00,34.93,34.94,34.81,34.81,95737.0,25.2155,25.2227,25.1288,25.1288,95737.0
2018-04-18 10:40:00,34.82,34.88,34.76,34.82,66019.0,25.1361,25.1794,25.0927,25.1361,66019.0
2018-04-18 10:45:00,34.83,34.97,34.83,34.97,67183.0,25.1433,25.2443,25.1433,25.2443,67183.0
2018-04-18 10:50:00,34.97,34.97,34.83,34.86,67904.0,25.2443,25.2443,25.1433,25.1649,67904.0
2018-04-18 10:55:00,34.86,34.97,34.8,34.92,86341.0,25.1649,25.2443,25.1216,25.2082,86341.0
2018-04-18 11:00:00,34.92,35.0,34.89,34.99,107025.0,25.2082,25.266,25.1866,25.2588,107025.0
2018-04-18 11:05:00,34.99,35.17,34.99,35.16,350350.0,25.2588,25.3887,25.2588,25.3815,350350.0
2018-04-18 11:10:00,35.16,35.19,35.11,35.15,205835.0,25.3815,25.4032,25.3454,25.3743,205835.0
2018-04-18 11:15:00,35.15,35.28,35.14,35.22,203600.0,25.3743,25.4681,25.3671,25.4248,203600.0
2018-04-18 11:20:00,35.22,35.26,35.19,35.24,114039.0,25.4248,25.4537,25.4032,25.4393,114039.0
2018-04-18 11:25:00,35.25,35.36,35.2,35.3,340533.0,25.4465,25.5259,25.4104,25.4826,340533.0
2018-04-18 11:30:00,35.3,35.57,35.28,35.55,521072.0,25.4826,25.6775,25.4681,25.663,521072.0
2018-04-18 11:35:00,35.55,35.69,35.54,35.68,261588.0,25.663,25.7641,25.6558,25.7569,261588.0
2018-04-18 11:40:00,35.68,35.79,35.63,35.65,194726.0,25.7569,25.8363,25.7208,25.7352,194726.0
2018-04-18 11:45:00,35.65,35.66,35.44,35.53,200103.0,25.7352,25.7424,25.5836,25.6486,200103.0
2018-04-18 11:50:00,35.53,35.6,35.49,35.57,122753.0,25.6486,25.6991,25.6197,25.6775,122753.0
2018-04-18 11:55:00,35.58,35.63,35.56,35.58,117029.0,25.6847,25.7208,25.6703,25.6847,117029.0
2018-04-18 12:00:00,35.57,35.64,35.49,35.52,95438.0,25.6775,25.728,25.6197,25.6414,95438.0
2018-04-18 12:05:00,35.52,35.55,35.46,35.48,98273.0,25.6414,25.663,25.5981,25.6125,98273.0
2018-04-18 12:10:00,35.47,35.62,35.46,35.59,98916.0,25.6053,25.7136,25.5981,25.6919,98916.0
2018-04-18 12:15:00,35.59,35.64,35.57,35.62,51415.0,25.6919,25.728,25.6775,25.7136,51415.0
2018-04-18 12:20:00,35.62,35.71,35.57,35.68,88647.0,25.7136,25.7785,25.6775,25.7569,88647.0
2018-04-18 12:25:00,35.69,35.69,35.65,35.65,77608.0,25.7641,25.7641,25.7352,25.7352,77608.0
2018-04-18 12:30:00,35.66,35.79,35.65,35.72,204395.0,25.7424,25.8363,25.7352,25.7858,204395.0
2018-04-18 12:35:00,35.73,35.8,35.7,35.73,436117.0,25.793,25.8435,25.7713,25.793,436117.0
2018-04-18 12:40:00,35.73,35.88,35.73,35.83,230597.0,25.793,25.9013,25.793,25.8652,230597.0
2018-04-18 12:45:00,35.83,35.84,35.77,35.8,58451.0,25.8652,25.8724,25.8219,25.8435,58451.0
2018-04-18 12:50:00,35.8,35.9,35.79,35.89,111267.0,25.8435,25.9157,25.8363,25.9085,111267.0
2018-04-18 12:55:00,35.89,36.02,35.86,35.97,136081.0,25.9085,26.0023,25.8868,25.9662,136081.0
2018-04-18 13:00:00,35.97,36.01,35.91,35.97,92238.0,25.9662,25.9951,25.9229,25.9662,92238.0
2018-04-18 13:05:00,35.98,36.01,35.93,35.99,54906.0,25.9734,25.9951,25.9374,25.9807,54906.0
2018-04-18 13:10:00,35.98,36.08,35.97,36.06,122527.0,25.9734,26.0456,25.9662,26.0312,122527.0
2018-04-18 13:15:00,36.07,36.11,36.01,36.03,214443.0,26.0384,26.0673,25.9951,26.0095,214443.0
2018-04-18 13:20:00,36.04,36.05,35.94,35.95,116933.0,26.0168,26.024,25.9446,25.9518,116933.0
2018-04-18 13:25:00,35.95,36.05,35.93,36.03,104177.0,25.9518,26.024,25.9374,26.0095,104177.0
2018-04-18 13:30:00,36.03,36.1,36.02,36.09,77117.0,26.0095,26.0601,26.0023,26.0529,77117.0
2018-04-18 13:35:00,36.09,36.14,36.04,36.05,72757.0,26.0529,26.0889,26.0168,26.024,72757.0
2018-04-18 13:40:00,36.05,36.1,36.03,36.07,165199.0,26.024,26.0601,26.0095,26.0384,165199.0
2018-04-18 13:45:00,36.07,36.09,36.0,36.08,133734.0,26.0384,26.0529,25.9879,26.0456,133734.0
2018-04-18 13:50:00,36.08,36.1,36.05,36.09,66218.0,26.0456,26.0601,26.024,26.0529,66218.0
2018-04-18 13:55:00,36.09,36.11,36.06,36.07,93987.0,26.0529,26.0673,26.0312,26.0384,93987.0
2018-04-18 14:00:00,36.06,36.12,36.04,36.09,97745.0,26.0312,26.0745,26.0168,26.0529,97745.0
2018-04-18 14:05:00,36.09,36.14,36.06,36.06,58369.0,26.0529,26.0889,26.0312,26.0312,58369.0
2018-04-18 14:10:00,36.06,36.13,36.04,36.12,112365.0,26.0312,26.0817,26.0168,26.0745,112365.0
2018-04-18 14:15:00,36.11,36.26,36.11,36.25,161303.0,26.0673,26.1756,26.0673,26.1684,161303.0
2018-04-18 14:20:00,36.25,36.39,36.22,36.39,188908.0,26.1684,26.2694,26.1467,26.2694,188908.0
2018-04-18 14:25:00,36.39,36.46,36.32,36.39,181006.0,26.2694,26.32,26.2189,26.2694,181006.0
2018-04-18 14:30:00,36.39,36.42,36.34,36.35,512355.0,26.2694,26.2911,26.2333,26.2405,512355.0
2018-04-18 14:35:00,36.35,36.45,36.34,36.44,163246.0,26.2405,26.3127,26.2333,26.3055,163246.0
2018-04-18 14:40:00,36.44,36.54,36.35,36.54,157050.0,26.3055,26.3777,26.2405,26.3777,157050.0
2018-04-18 14:45:00,36.54,36.54,36.45,36.48,95112.0,26.3777,26.3777,26.3127,26.3344,95112.0
2018-04-18 14:50:00,36.48,36.59,36.46,36.53,154130.0,26.3344,26.4138,26.32,26.3705,154130.0
2018-04-18 14:55:00,36.53,36.65,36.53,36.62,238287.0,26.3705,26.4571,26.3705,26.4355,238287.0
2018-04-18 15:00:00,36.62,36.67,36.6,36.64,143096.0,26.4355,26.4715,26.421,26.4499,143096.0
2018-04-18 15:05:00,36.65,36.71,36.62,36.64,308812.0,26.4571,26.5004,26.4355,26.4499,308812.0
2018-04-18 15:10:00,36.64,36.68,36.59,36.62,273910.0,26.4499,26.4788,26.4138,26.4355,273910.0
2018-04-18 15:15:00,36.61,36.64,36.44,36.5,255853.0,26.4282,26.4499,26.3055,26.3488,255853.0
2018-04-18 15:20:00,36.5,36.52,36.38,36.39,165631.0,26.3488,26.3633,26.2622,26.2694,165631.0
2018-04-18 15:25:00,36.39,36.48,36.38,36.44,207677.0,26.2694,26.3344,26.2622,26.3055,207677.0
2018-04-18 15:30:00,36.44,36.46,36.31,36.31,308711.0,26.3055,26.32,26.2117,26.2117,308711.0
2018-04-18 15:35:00,36.32,36.36,36.27,36.35,228648.0,26.2189,26.2478,26.1828,26.2405,228648.0
2018-04-18 15:40:00,36.34,36.35,36.24,36.3,203218.0,26.2333,26.2405,26.1611,26.2045,203218.0
2018-04-18 15:45:00,36.3,36.36,36.27,36.3,261646.0,26.2045,26.2478,26.1828,26.2045,261646.0
2018-04-18 15:50:00,36.29,36.31,36.04,36.07,426943.0,26.1972,26.2117,26.0168,26.0384,426943.0
2018-04-18 15:55:00,36.08,36.1,35.97,36.1,642693.0,26.0456,26.0601,25.9662,26.0601,642693.0
2018-04-19 09:30:00,36.54,36.64,36.09,36.11,254900.0,26.3777,26.4499,26.0529,26.0673,254900.0
2018-04-19 09:35:00,36.11,36.2,35.86,36.12,174699.0,26.0673,26.1323,25.8868,26.0745,174699.0
2018-04-19 09:40:00,36.13,36.2,35.77,35.86,240198.0,26.0817,26.1323,25.8219,25.8868,240198.0
2018-04-19 09:45:00,35.87,35.96,35.64,35.64,182169.0,25.894,25.959,25.728,25.728,182169.0
2018-04-19 09:50:00,35.64,35.67,35.41,35.55,205624.0,25.728,25.7497,25.562,25.663,205624.0
2018-04-19 09:55:00,35.55,35.79,35.5,35.7,204256.0,25.663,25.8363,25.6269,25.7713,204256.0
2018-04-19 10:00:00,35.68,35.73,35.54,35.59,205193.0,25.7569,25.793,25.6558,25.6919,205193.0
2018-04-19 10:05:00,35.59,35.62,35.49,35.55,153387.0,25.6919,25.7136,25.6197,25.663,153387.0
2018-04-19 10:10:00,35.54,35.81,35.5,35.81,208544.0,25.6558,25.8507,25.6269,25.8507,208544.0
2018-04-19 10:15:00,35.81,35.94,35.69,35.92,196422.0,25.8507,25.9446,25.7641,25.9301,196422.0
2018-04-19 10:20:00,35.92,35.97,35.81,35.94,128039.0,25.9301,25.9662,25.8507,25.9446,128039.0
2018-04-19 10:25:00,35.94,36.08,35.92,36.03,96022.0,25.9446,26.0456,25.9301,26.0095,96022.0
2018-04-19 10:30:00,36.04,36.09,35.96,36.01,143675.0,26.0168,26.0529,25.959,25.9951,143675.0
2018-04-19 10:35:00,36.01,36.15,36.01,36.13,168931.0,25.9951,26.0962,25.9951,26.0817,168931.0
2018-04-19 10:40:00,36.13,36.16,35.99,36.09,363043.0,26.0817,26.1034,25.9807,26.0529,363043.0
2018-04-19 10:45:00,36.09,36.14,36.05,36.12,184641.0,26.0529,26.0889,26.024,26.0745,184641.0
2018-04-19 10:50:00,36.12,36.33,36.11,36.24,189142.0,26.0745,26.2261,26.0673,26.1611,189142.0
2018-04-19 10:55:00,36.24,36.32,36.11,36.32,186323.0,26.1611,26.2189,26.0673,26.2189,186323.0
2018-04-19 11:00:00,36.32,36.38,36.28,36.35,200370.0,26.2189,26.2622,26.19,26.2405,200370.0
2018-04-19 11:05:00,36.36,36.5,36.34,36.45,184379.0,26.2478,26.3488,26.2333,26.3127,184379.0
2018-04-19 11:10:00,36.44,36.51,36.43,36.46,93089.0,26.3055,26.356,26.2983,26.32,93089.0
2018-04-19 11:15:00,36.46,36.5,36.31,36.32,119455.0,26.32,26.3488,26.2117,26.2189,119455.0
2018-04-19 11:20:00,36.32,36.51,36.28,36.5,164524.0,26.2189,26.356,26.19,26.3488,164524.0
2018-04-19 11:25:00,36.51,36.52,36.39,36.47,130655.0,26.356,26.3633,26.2694,26.3272,130655.0
2018-04-19 11:30:00,36.46,36.49,36.39,36.41,132298.0,26.32,26.3416,26.2694,26.2839,132298.0
2018-04-19 11:35:00,36.41,36.43,36.27,36.27,169420.0,26.2839,26.2983,26.1828,26.1828,169420.0
2018-04-19 11:40:00,36.27,36.38,36.24,36.37,231207.0,26.1828,26.2622,26.1611,26.255,231207.0
2018-04-19 11:45:00,36.38,36.38,36.09,36.16,306584.0,26.2622,26.2622,26.0529,26.1034,306584.0
2018-04-19 11:50:00,36.16,36.26,36.05,36.09,173440.0,26.1034,26.1756,26.024,26.0529,173440.0
2018-04-19 11:55:00,36.09,36.14,35.9,35.9,95098.0,26.0529,26.0889,25.9157,25.9157,95098.0
2018-04-19 12:00:00,35.9,36.02,35.89,35.95,110653.0,25.9157,26.0023,25.9085,25.9518,110653.0
2018-04-19 12:05:00,35.95,36.05,35.92,36.0,178894.0,25.9518,26.024,25.9301,25.9879,178894.0
2018-04-19 12:10:00,35.99,36.04,35.9,35.93,67027.0,25.9807,26.0168,25.9157,25.9374,67027.0
2018-04-19 12:15:00,35.93,35.95,35.79,35.84,83892.0,25.9374,25.9518,25.8363,25.8724,83892.0
2018-04-19 12:20:00,35.84,35.88,35.75,35.76,70192.0,25.8724,25.9013,25.8074,25.8146,70192.0
2018-04-19 12:25:00,35.76,35.76,35.67,35.72,77543.0,25.8146,25.8146,25.7497,25.7858,77543.0
2018-04-19 12:30:00,35.72,35.78,35.71,35.73,66578.0,25.7858,25.8291,25.7785,25.793,66578.0
2018-04-19 12:35:00,35.74,35.79,35.71,35.78,78072.0,25.8002,25.8363,25.7785,25.8291,78072.0
2018-04-19 12:40:00,35.79,35.8,35.72,35.75,64443.0,25.8363,25.8435,25.7858,25.8074,64443.0
2018-04-19 12:45:00,35.76,35.84,35.74,35.77,53601.0,25.8146,25.8724,25.8002,25.8219,53601.0
2018-04-19 12:50:00,35.76,35.78,35.71,35.75,45134.0,25.8146,25.8291,25.7785,25.8074,45134.0
2018-04-19 12:55:00,35.74,35.77,35.67,35.67,56614.0,25.8002,25.8219,25.7497,25.7497,56614.0
2018-04-19 13:00:00,35.68,35.69,35.58,35.61,70530.0,25.7569,25.7641,25.6847,25.7064,70530.0
2018-04-19 13:05:00,35.61,35.68,35.59,35.66,40534.0,25.7064,25.7569,25.6919,25.7424,40534.0
2018-04-19 13:10:00,35.66,35.68,35.61,35.61,54469.0,25.7424,25.7569,25.7064,25.7064,54469.0
2018-04-19 13:15:00,35.61,35.72,35.57,35.71,147917.0,25.7064,25.7858,25.6775,25.7785,147917.0
2018-04-19 13:20:00,35.71,35.71,35.56,35.58,62513.0,25.7785,25.7785,25.6703,25.6847,62513.0
2018-04-19 13:25:00,35.59,35.67,35.58,35.61,42928.0,25.6919,25.7497,25.6847,25.7064,42928.0
2018-04-19 13:30:00,35.62,35.66,35.57,35.62,41080.0,25.7136,25.7424,25.6775,25.7136,41080.0
2018-04-19 13:35:00,35.63,35.65,35.59,35.64,52920.0,25.7208,25.7352,25.6919,25.728,52920.0
2018-04-19 13:40:00,35.63,35.63,35.56,35.62,50180.0,25.7208,25.7208,25.6703,25.7136,50180.0
2018-04-19 13:45:00,35.62,35.7,35.62,35.68,43634.0,25.7136,25.7713,25.7136,25.7569,43634.0
2018-04-19 13:50:00,35.69,35.74,35.67,35.73,40108.0,25.7641,25.8002,25.7497,25.793,40108.0
2018-04-19 13:55:00,35.73,35.78,35.71,35.74,31717.0,25.793,25.8291,25.7785,25.8002,31717.0
2018-04-19 14:00:00,35.73,35.74,35.59,35.6,34455.0,25.793,25.8002,25.6919,25.6991,34455.0
2018-04-19 14:05:00,35.59,35.65,35.57,35.6,56626.0,25.6919,25.7352,25.6775,25.6991,56626.0
2018-04-19 14:10:00,35.61,35.69,35.6,35.64,62472.0,25.7064,25.7641,25.6991,25.728,62472.0
2018-04-19 14:15:00,35.64,35.64,35.58,35.63,51321.0,25.728,25.728,25.6847,25.7208,51321.0
2018-04-19 14:20:00,35.64,35.68,35.62,35.64,60790.0,25.728,25.7569,25.7136,25.728,60790.0
2018-04-19 14:25:00,35.64,35.72,35.63,35.72,39280.0,25.728,25.7858,25.7208,25.7858,39280.0
2018-04-19 14:30:00,35.71,35.78,35.68,35.75,47261.0,25.7785,25.8291,25.7569,25.8074,47261.0
2018-04-19 14:35:00,35.76,35.76,35.68,35.75,51688.0,25.8146,25.8146,25.7569,25.8074,51688.0
2018-04-19 14:40:00,35.76,35.8,35.72,35.8,52219.0,25.8146,25.8435,25.7858,25.8435,52219.0
2018-04-19 14:45:00,35.8,35.82,35.75,35.79,35572.0,25.8435,25.8579,25.8074,25.8363,35572.0
2018-04-19 14:50:00,35.78,35.79,35.75,35.78,43232.0,25.8291,25.8363,25.8074,25.8291,43232.0
2018-04-19 14:55:00,35.79,35.87,35.79,35.87,51587.0,25.8363,25.894,25.8363,25.894,51587.0
2018-04-19 15:00:00,35.87,35.98,35.87,35.97,75702.0,25.894,25.9734,25.894,25.9662,75702.0
2018-04-19 15:05:00,35.97,36.05,35.96,36.05,106346.0,25.9662,26.024,25.959,26.024,106346.0
2018-04-19 15:10:00,36.04,36.05,35.97,35.99,515031.0,26.0168,26.024,25.9662,25.9807,515031.0
2018-04-19 15:15:00,35.99,36.0,35.89,35.92,96286.0,25.9807,25.9879,25.9085,25.9301,96286.0
2018-04-19 15:20:00,35.91,35.92,35.76,35.81,93378.0,25.9229,25.9301,25.8146,25.8507,93378.0
2018-04-19 15:25:00,35.81,35.81,35.69,35.75,66567.0,25.8507,25.8507,25.7641,25.8074,66567.0
2018-04-19 15:30:00,35.74,35.81,35.7,35.81,84959.0,25.8002,25.8507,25.7713,25.8507,84959.0
2018-04-19 15:35:00,35.81,35.96,35.81,35.87,158448.0,25.8507,25.959,25.8507,25.894,158448.0
2018-04-19 15:40:00,35.87,35.87,35.79,35.81,145718.0,25.894,25.894,25.8363,25.8507,145718.0
2018-04-19 15:45:00,35.81,35.81,35.69,35.69,147313.0,25.8507,25.8507,25.7641,25.7641,147313.0
2018-04-19 15:50:00,35.7,35.73,35.67,35.68,230754.0,25.7713,25.793,25.7497,25.7569,230754.0
2018-04-19 15:55:00,35.68,35.71,35.63,35.67,476352.0,25.7569,25.7785,25.7208,25.7497,476352.0
2018-04-20 09:30:00,35.46,35.58,35.18,35.19,365387.0,25.5981,25.6847,25.3959,25.4032,365387.0
2018-04-20 09:35:00,35.19,35.24,34.91,34.93,111197.0,25.4032,25.4393,25.201,25.2155,111197.0
2018-04-20 09:40:00,34.93,35.25,34.91,34.98,185683.0,25.2155,25.4465,25.201,25.2516,185683.0
2018-04-20 09:45:00,34.98,35.26,34.96,35.23,122514.0,25.2516,25.4537,25.2371,25.432,122514.0
2018-04-20 09:50:00,35.22,35.25,34.96,34.96,196023.0,25.4248,25.4465,25.2371,25.2371,196023.0
2018-04-20 09:55:00,34.97,35.01,34.86,34.95,101436.0,25.2443,25.2732,25.1649,25.2299,101436.0
2018-04-20 10:00:00,34.96,34.97,34.79,34.9,242596.0,25.2371,25.2443,25.1144,25.1938,242596.0
2018-04-20 10:05:00,34.9,34.96,34.85,34.95,112538.0,25.1938,25.2371,25.1577,25.2299,112538.0
2018-04-20 10:10:00,34.96,35.05,34.88,34.96,101954.0,25.2371,25.3021,25.1794,25.2371,101954.0
2018-04-20 10:15:00,34.96,35.03,34.9,34.95,68803.0,25.2371,25.2877,25.1938,25.2299,68803.0
2018-04-20 10:20:00,34.95,34.96,34.86,34.91,164891.0,25.2299,25.2371,25.1649,25.201,164891.0
2018-04-20 10:25:00,34.92,34.92,34.81,34.9,121869.0,25.2082,25.2082,25.1288,25.1938,121869.0
2018-04-20 10:30:00,34.91,35.1,34.89,35.09,88588.0,25.201,25.3382,25.1866,25.331,88588.0
2018-04-20 10:35:00,35.09,35.09,34.92,35.02,82565.0,25.331,25.331,25.2082,25.2804,82565.0
2018-04-20 10:40:00,35.03,35.1,34.95,34.97,84376.0,25.2877,25.3382,25.2299,25.2443,84376.0
2018-04-20 10:45:00,34.97,35.07,34.97,34.98,74005.0,25.2443,25.3165,25.2443,25.2516,74005.0
2018-04-20 10:50:00,34.99,35.06,34.96,34.98,196090.0,25.2588,25.3093,25.2371,25.2516,196090.0
2018-04-20 10:55:00,34.98,35.08,34.96,35.05,118936.0,25.2516,25.3238,25.2371,25.3021,118936.0
2018-04-20 11:00:00,35.05,35.09,35.01,35.07,71138.0,25.3021,25.331,25.2732,25.3165,71138.0
2018-04-20 11:05:00,35.07,35.16,35.04,35.1,88039.0,25.3165,25.3815,25.2949,25.3382,88039.0
2018-04-20 11:10:00,35.11,35.15,35.01,35.05,196067.0,25.3454,25.3743,25.2732,25.3021,196067.0
2018-04-20 11:15:00,35.05,35.17,35.01,35.15,134471.0,25.3021,25.3887,25.2732,25.3743,134471.0
2018-04-20 11:20:00,35.15,35.18,35.1,35.12,58887.0,25.3743,25.3959,25.3382,25.3526,58887.0
2018-04-20 11:25:00,35.12,35.27,35.08,35.26,83937.0,25.3526,25.4609,25.3238,25.4537,83937.0
2018-04-20 11:30:00,35.26,35.35,35.25,35.34,62073.0,25.4537,25.5187,25.4465,25.5114,62073.0
2018-04-20 11:35:00,35.32,35.42,35.25,35.37,54218.0,25.497,25.5692,25.4465,25.5331,54218.0
2018-04-20 11:40:00,35.37,35.42,35.31,35.42,88072.0,25.5331,25.5692,25.4898,25.5692,88072.0
2018-04-20 11:45:00,35.42,35.5,35.42,35.45,94475.0,25.5692,25.6269,25.5692,25.5908,94475.0
2018-04-20 11:50:00,35.45,35.5,35.44,35.5,167534.0,25.5908,25.6269,25.5836,25.6269,167534.0
2018-04-20 11:55:00,35.49,35.5,35.41,35.45,113359.0,25.6197,25.6269,25.562,25.5908,113359.0
2018-04-20 12:00:00,35.45,35.48,35.39,35.41,90193.0,25.5908,25.6125,25.5475,25.562,90193.0
2018-04-20 12:05:00,35.41,35.51,35.41,35.47,63768.0,25.562,25.6342,25.562,25.6053,63768.0
2018-04-20 12:10:00,35.48,35.52,35.46,35.47,35481.0,25.6125,25.6414,25.5981,25.6053,35481.0
2018-04-20 12:15:00,35.47,35.5,35.43,35.47,58198.0,25.6053,25.6269,25.5764,25.6053,58198.0
2018-04-20 12:20:00,35.47,35.5,35.42,35.47,122491.0,25.6053,25.6269,25.5692,25.6053,122491.0
2018-04-20 12:25:00,35.48,35.48,35.33,35.35,78213.0,25.6125,25.6125,25.5042,25.5187,78213.0
2018-04-20 12:30:00,35.35,35.39,35.29,35.37,96954.0,25.5187,25.5475,25.4753,25.5331,96954.0
2018-04-20 12:35:00,35.36,35.43,35.3,35.32,53492.0,25.5259,25.5764,25.4826,25.497,53492.0
2018-04-20 12:40:00,35.31,35.38,35.29,35.33,72333.0,25.4898,25.5403,25.4753,25.5042,72333.0
2018-04-20 12:45:00,35.33,35.37,35.25,35.26,36547.0,25.5042,25.5331,25.4465,25.4537,36547.0
2018-04-20 12:50:00,35.26,35.31,35.24,35.3,34008.0,25.4537,25.4898,25.4393,25.4826,34008.0
2018-04-20 12:55:00,35.27,35.4,35.26,35.36,134570.0,25.4609,25.5548,25.4537,25.5259,134570.0
2018-04-20 13:00:00,35.35,35.4,35.3,35.34,115373.0,25.5187,25.5548,25.4826,25.5114,115373.0
2018-04-20 13:05:00,35.34,35.39,35.31,35.36,84479.0,25.5114,25.5475,25.4898,25.5259,84479.0
2018-04-20 13:10:00,35.36,35.43,35.36,35.41,33486.0,25.5259,25.5764,25.5259,25.562,33486.0
2018-04-20 13:15:00,35.42,35.44,35.37,35.4,32929.0,25.5692,25.5836,25.5331,25.5548,32929.0
2018-04-20 13:20:00,35.39,35.42,35.35,35.37,58162.0,25.5475,25.5692,25.5187,25.5331,58162.0
2018-04-20 13:25:00,35.37,35.46,35.36,35.44,99713.0,25.5331,25.5981,25.5259,25.5836,99713.0
2018-04-20 13:30:00,35.44,35.46,35.38,35.43,33943.0,25.5836,25.5981,25.5403,25.5764,33943.0
2018-04-20 13:35:00,35.43,35.52,35.42,35.51,33884.0,25.5764,25.6414,25.5692,25.6342,33884.0
2018-04-20 13:40:00,35.52,35.57,35.52,35.55,34598.0,25.6414,25.6775,25.6414,25.663,34598.0
2018-04-20 13:45:00,35.55,35.56,35.48,35.5,26465.0,25.663,25.6703,25.6125,25.6269,26465.0
2018-04-20 13:50:00,35.5,35.52,35.48,35.49,33927.0,25.6269,25.6414,25.6125,25.6197,33927.0
2018-04-20 13:55:00,35.48,35.51,35.45,35.48,44597.0,25.6125,25.6342,25.5908,25.6125,44597.0
2018-04-20 14:00:00,35.48,35.56,35.48,35.54,81523.0,25.6125,25.6703,25.6125,25.6558,81523.0
2018-04-20 14:05:00,35.54,35.57,35.48,35.52,115467.0,25.6558,25.6775,25.6125,25.6414,115467.0
2018-04-20 14:10:00,35.52,35.58,35.51,35.54,79226.0,25.6414,25.6847,25.6342,25.6558,79226.0
2018-04-20 14:15:00,35.54,35.6,35.5,35.51,115078.0,25.6558,25.6991,25.6269,25.6342,115078.0
2018-04-20 14:20:00,35.51,35.53,35.48,35.48,120705.0,25.6342,25.6486,25.6125,25.6125,120705.0
2018-04-20 14:25:00,35.49,35.51,35.37,35.41,138321.0,25.6197,25.6342,25.5331,25.562,138321.0
2018-04-20 14:30:00,35.41,35.45,35.32,35.38,56411.0,25.562,25.5908,25.497,25.5403,56411.0
2018-04-20 14:35:00,35.38,35.39,35.31,35.34,38885.0,25.5403,25.5475,25.4898,25.5114,38885.0
2018-04-20 14:40:00,35.33,35.4,35.33,35.39,49912.0,25.5042,25.5548,25.5042,25.5475,49912.0
2018-04-20 14:45:00,35.39,35.39,35.35,35.38,41510.0,25.5475,25.5475,25.5187,25.5403,41510.0
2018-04-20 14:50:00,35.38,35.4,35.34,35.37,52042.0,25.5403,25.5548,25.5114,25.5331,52042.0
2018-04-20 14:55:00,35.37,35.45,35.37,35.45,43279.0,25.5331,25.5908,25.5331,25.5908,43279.0
2018-04-20 15:00:00,35.44,35.45,35.39,35.43,74839.0,25.5836,25.5908,25.5475,25.5764,74839.0
2018-04-20 15:05:00,35.42,35.43,35.3,35.31,117445.0,25.5692,25.5764,25.4826,25.4898,117445.0
2018-04-20 15:10:00,35.32,35.35,35.25,35.27,118102.0,25.497,25.5187,25.4465,25.4609,118102.0
2018-04-20 15:15:00,35.26,35.28,35.21,35.21,85252.0,25.4537,25.4681,25.4176,25.4176,85252.0
2018-04-20 15:20:00,35.21,35.25,35.2,35.24,45680.0,25.4176,25.4465,25.4104,25.4393,45680.0
2018-04-20 15:25:00,35.24,35.32,35.24,35.32,80221.0,25.4393,25.497,25.4393,25.497,80221.0
2018-04-20 15:30:00,35.31,35.33,35.26,35.28,76463.0,25.4898,25.5042,25.4537,25.4681,76463.0
2018-04-20 15:35:00,35.28,35.39,35.27,35.37,104372.0,25.4681,25.5475,25.4609,25.5331,104372.0
2018-04-20 15:40:00,35.37,35.38,35.3,35.32,84334.0,25.5331,25.5403,25.4826,25.497,84334.0
2018-04-20 15:45:00,35.32,35.37,35.28,35.36,97219.0,25.497,25.5331,25.4681,25.5259,97219.0
2018-04-20 15:50:00,35.36,35.37,35.31,35.32,111138.0,25.5259,25.5331,25.4898,25.497,111138.0
2018-04-20 15:55:00,35.33,35.4,35.32,35.4,334559.0,25.5042,25.5548,25.497,25.5548,334559.0
2018-04-23 09:30:00,35.19,35.44,35.0,35.22,134974.0,25.4032,25.5836,25.266,25.4248,134974.0
2018-04-23 09:35:00,35.22,35.25,34.94,34.94,75982.0,25.4248,25.4465,25.2227,25.2227,75982.0
2018-04-23 09:40:00,34.95,34.98,34.84,34.94,87932.0,25.2299,25.2516,25.1505,25.2227,87932.0
2018-04-23 09:45:00,34.91,34.91,34.73,34.8,88198.0,25.201,25.201,25.0711,25.1216,88198.0
2018-04-23 09:50:00,34.82,34.89,34.77,34.88,45497.0,25.1361,25.1866,25.1,25.1794,45497.0
2018-04-23 09:55:00,34.89,35.05,34.89,35.01,56803.0,25.1866,25.3021,25.1866,25.2732,56803.0
2018-04-23 10:00:00,35.02,35.09,34.92,35.01,104470.0,25.2804,25.331,25.2082,25.2732,104470.0
2018-04-23 10:05:00,35.02,35.03,34.76,34.81,54164.0,25.2804,25.2877,25.0927,25.1288,54164.0
2018-04-23 10:10:00,34.82,35.01,34.82,34.91,60631.0,25.1361,25.2732,25.1361,25.201,60631.0
2018-04-23 10:15:00,34.9,34.98,34.87,34.96,59524.0,25.1938,25.2516,25.1722,25.2371,59524.0
2018-04-23 10:20:00,34.96,35.06,34.92,35.05,40857.0,25.2371,25.3093,25.2082,25.3021,40857.0
2018-04-23 10:25:00,35.05,35.09,34.97,34.99,41617.0,25.3021,25.331,25.2443,25.2588,41617.0
2018-04-23 10:30:00,35.0,35.04,34.92,35.04,35837.0,25.266,25.2949,25.2082,25.2949,35837.0
2018-04-23 10:35:00,35.03,35.09,35.0,35.07,39051.0,25.2877,25.331,25.266,25.3165,39051.0
2018-04-23 10:40:00,35.06,35.12,35.03,35.12,36236.0,25.3093,25.3526,25.2877,25.3526,36236.0
2018-04-23 10:45:00,35.11,35.18,35.09,35.17,35559.0,25.3454,25.3959,25.331,25.3887,35559.0
2018-04-23 10:50:00,35.18,35.35,35.17,35.35,61572.0,25.3959,25.5187,25.3887,25.5187,61572.0
2018-04-23 10:55:00,35.35,35.36,35.24,35.27,36428.0,25.5187,25.5259,25.4393,25.4609,36428.0
2018-04-23 11:00:00,35.27,35.43,35.27,35.41,40064.0,25.4609,25.5764,25.4609,25.562,40064.0
2018-04-23 11:05:00,35.41,35.56,35.4,35.55,62476.0,25.562,25.6703,25.5548,25.663,62476.0
2018-04-23 11:10:00,35.54,35.59,35.48,35.48,48894.0,25.6558,25.6919,25.6125,25.6125,48894.0
2018-04-23 11:15:00,35.48,35.56,35.44,35.48,65420.0,25.6125,25.6703,25.5836,25.6125,65420.0
2018-04-23 11:20:00,35.49,35.53,35.39,35.44,62869.0,25.6197,25.6486,25.5475,25.5836,62869.0
2018-04-23 11:25:00,35.44,35.47,35.38,35.45,58620.0,25.5836,25.6053,25.5403,25.5908,58620.0
2018-04-23 11:30:00,35.45,35.45,35.33,35.36,51464.0,25.5908,25.5908,25.5042,25.5259,51464.0
2018-04-23 11:35:00,35.37,35.41,35.31,35.33,54301.0,25.5331,25.562,25.4898,25.5042,54301.0
2018-04-23 11:40:00,35.33,35.36,35.29,35.3,58932.0,25.5042,25.5259,25.4753,25.4826,58932.0
2018-04-23 11:45:00,35.31,35.33,35.26,35.28,61589.0,25.4898,25.5042,25.4537,25.4681,61589.0
2018-04-23 11:50:00,35.27,35.34,35.25,35.29,50833.0,25.4609,25.5114,25.4465,25.4753,50833.0
2018-04-23 11:55:00,35.29,35.31,35.22,35.26,53517.0,25.4753,25.4898,25.4248,25.4537,53517.0
2018-04-23 12:00:00,35.26,35.27,35.21,35.23,55295.0,25.4537,25.4609,25.4176,25.432,55295.0
2018-04-23 12:05:00,35.23,35.33,35.22,35.33,67781.0,25.432,25.5042,25.4248,25.5042,67781.0
2018-04-23 12:10:00,35.33,35.35,35.27,35.28,48025.0,25.5042,25.5187,25.4609,25.4681,48025.0
2018-04-23 12:15:00,35.28,35.3,35.13,35.14,28016.0,25.4681,25.4826,25.3598,25.3671,28016.0
2018-04-23 12:20:00,35.13,35.19,35.11,35.15,35496.0,25.3598,25.4032,25.3454,25.3743,35496.0
2018-04-23 12:25:00,35.15,35.19,35.14,35.14,22672.0,25.3743,25.4032,25.3671,25.3671,22672.0
2018-04-23 12:30:00,35.14,35.18,35.09,35.17,31375.0,25.3671,25.3959,25.331,25.3887,31375.0
2018-04-23 12:35:00,35.17,35.23,35.16,35.22,24782.0,25.3887,25.432,25.3815,25.4248,24782.0
2018-04-23 12:40:00,35.22,35.26,35.17,35.18,24080.0,25.4248,25.4537,25.3887,25.3959,24080.0
2018-04-23 12:45:00,35.19,35.22,35.18,35.19,32866.0,25.4032,25.4248,25.3959,25.4032,32866.0
2018-04-23 12:50:00,35.18,35.24,35.16,35.23,46674.0,25.3959,25.4393,25.3815,25.432,46674.0
2018-04-23 12:55:00,35.24,35.27,35.2,35.26,34792.0,25.4393,25.4609,25.4104,25.4537,34792.0
2018-04-23 13:00:00,35.27,35.29,35.22,35.25,36870.0,25.4609,25.4753,25.4248,25.4465,36870.0
2018-04-23 13:05:00,35.24,35.25,35.2,35.24,30411.0,25.4393,25.4465,25.4104,25.4393,30411.0
2018-04-23 13:10:00,35.25,35.3,35.24,35.27,40754.0,25.4465,25.4826,25.4393,25.4609,40754.0
2018-04-23 13:15:00,35.27,35.34,35.27,35.27,26648.0,25.4609,25.5114,25.4609,25.4609,26648.0
2018-04-23 13:20:00,35.27,35.27,35.22,35.26,23733.0,25.4609,25.4609,25.4248,25.4537,23733.0
2018-04-23 13:25:00,35.26,35.3,35.25,35.27,29271.0,25.4537,25.4826,25.4465,25.4609,29271.0
2018-04-23 13:30:00,35.26,35.29,35.22,35.23,24296.0,25.4537,25.4753,25.4248,25.432,24296.0
2018-04-23 13:35:00,35.23,35.27,35.23,35.23,25951.0,25.432,25.4609,25.432,25.432,25951.0
2018-04-23 13:40:00,35.23,35.27,35.22,35.25,34513.0,25.432,25.4609,25.4248,25.4465,34513.0
2018-04-23 13:45:00,35.25,35.27,35.24,35.26,28019.0,25.4465,25.4609,25.4393,25.4537,28019.0
2018-04-23 13:50:00,35.27,35.35,35.27,35.33,24889.0,25.4609,25.5187,25.4609,25.5042,24889.0
2018-04-23 13:55:00,35.33,35.38,35.3,35.36,25850.0,25.5042,25.5403,25.4826,25.5259,25850.0
2018-04-23 14:00:00,35.36,35.37,35.32,35.35,32598.0,25.5259,25.5331,25.497,25.5187,32598.0
2018-04-23 14:05:00,35.35,35.35,35.22,35.24,51504.0,25.5187,25.5187,25.4248,25.4393,51504.0
2018-04-23 14:10:00,35.24,35.28,35.23,35.23,33693.0,25.4393,25.4681,25.432,25.432,33693.0
2018-04-23 14:15:00,35.23,35.3,35.22,35.3,34759.0,25.432,25.4826,25.4248,25.4826,34759.0
2018-04-23 14:20:00,35.29,35.31,35.25,35.29,33957.0,25.4753,25.4898,25.4465,25.4753,33957.0
2018-04-23 14:25:00,35.29,35.35,35.26,35.34,42164.0,25.4753,25.5187,25.4537,25.5114,42164.0
2018-04-23 14:30:00,35.34,35.35,35.24,35.26,55659.0,25.5114,25.5187,25.4393,25.4537,55659.0
2018-04-23 14:35:00,35.25,35.33,35.24,35.32,43323.0,25.4465,25.5042,25.4393,25.497,43323.0
2018-04-23 14:40:00,35.32,35.32,35.3,35.32,33392.0,25.497,25.497,25.4826,25.497,33392.0
2018-04-23 14:45:00,35.33,35.33,35.28,35.29,29034.0,25.5042,25.5042,25.4681,25.4753,29034.0
2018-04-23 14:50:00,35.29,35.29,35.23,35.24,24687.0,25.4753,25.4753,25.432,25.4393,24687.0
2018-04-23 14:55:00,35.25,35.29,35.24,35.29,45221.0,25.4465,25.4753,25.4393,25.4753,45221.0
2018-04-23 15:00:00,35.28,35.34,35.27,35.32,26777.0,25.4681,25.5114,25.4609,25.497,26777.0
2018-04-23 15:05:00,35.32,35.37,35.31,35.36,37145.0,25.497,25.5331,25.4898,25.5259,37145.0
2018-04-23 15:10:00,35.37,35.42,35.36,35.4,44792.0,25.5331,25.5692,25.5259,25.5548,44792.0
2018-04-23 15:15:00,35.41,35.43,35.36,35.37,65253.0,25.562,25.5764,25.5259,25.5331,65253.0
2018-04-23 15:20:00,35.37,35.39,35.36,35.38,40196.0,25.5331,25.5475,25.5259,25.5403,40196.0
2018-04-23 15:25:00,35.38,35.4,35.37,35.37,30357.0,25.5403,25.5548,25.5331,25.5331,30357.0
2018-04-23 15:30:00,35.37,35.4,35.37,35.4,38449.0,25.5331,25.5548,25.5331,25.5548,38449.0
2018-04-23 15:35:00,35.4,35.4,35.35,35.37,75357.0,25.5548,25.5548,25.5187,25.5331,75357.0
2018-04-23 15:40:00,35.37,35.4,35.36,35.38,114549.0,25.5331,25.5548,25.5259,25.5403,114549.0
2018-04-23 15:45:00,35.38,35.4,35.37,35.38,90434.0,25.5403,25.5548,25.5331,25.5403,90434.0
2018-04-23 15:50:00,35.38,35.42,35.38,35.39,134719.0,25.5403,25.5692,25.5403,25.5475,134719.0
2018-04-23 15:55:00,35.39,35.42,35.37,35.42,264593.0,25.5475,25.5692,25.5331,25.5692,264593.0
2018-04-24 09:30:00,35.55,35.56,35.28,35.33,149563.0,25.663,25.6703,25.4681,25.5042,149563.0
2018-04-24 09:35:00,35.31,35.52,35.29,35.44,53509.0,25.4898,25.6414,25.4753,25.5836,53509.0
2018-04-24 09:40:00,35.45,35.47,35.38,35.44,95297.0,25.5908,25.6053,25.5403,25.5836,95297.0
2018-04-24 09:45:00,35.44,35.59,35.43,35.53,115255.0,25.5836,25.6919,25.5764,25.6486,115255.0
2018-04-24 09:50:00,35.52,35.55,35.4,35.43,59798.0,25.6414,25.663,25.5548,25.5764,59798.0
2018-04-24 09:55:00,35.43,35.48,35.41,35.43,71467.0,25.5764,25.6125,25.562,25.5764,71467.0
2018-04-24 10:00:00,35.44,35.56,35.41,35.55,90171.0,25.5836,25.6703,25.562,25.663,90171.0
2018-04-24 10:05:00,35.55,35.74,35.54,35.66,103910.0,25.663,25.8002,25.6558,25.7424,103910.0
2018-04-24 10:10:00,35.66,35.78,35.64,35.68,86360.0,25.7424,25.8291,25.728,25.7569,86360.0
2018-04-24 10:15:00,35.69,35.73,35.63,35.67,52360.0,25.7641,25.793,25.7208,25.7497,52360.0
2018-04-24 10:20:00,35.67,35.69,35.54,35.56,78957.0,25.7497,25.7641,25.6558,25.6703,78957.0
2018-04-24 10:25:00,35.56,35.68,35.54,35.66,155744.0,25.6703,25.7569,25.6558,25.7424,155744.0
2018-04-24 10:30:00,35.66,35.7,35.6,35.62,89273.0,25.7424,25.7713,25.6991,25.7136,89273.0
2018-04-24 10:35:00,35.61,35.7,35.57,35.59,121169.0,25.7064,25.7713,25.6775,25.6919,121169.0
2018-04-24 10:40:00,35.59,35.67,35.58,35.66,79401.0,25.6919,25.7497,25.6847,25.7424,79401.0
2018-04-24 10:45:00,35.67,35.69,35.48,35.49,63800.0,25.7497,25.7641,25.6125,25.6197,63800.0
2018-04-24 10:50:00,35.5,35.5,35.39,35.4,46985.0,25.6269,25.6269,25.5475,25.5548,46985.0
2018-04-24 10:55:00,35.39,35.42,35.33,35.39,88694.0,25.5475,25.5692,25.5042,25.5475,88694.0
2018-04-24 11:00:00,35.38,35.4,35.26,35.27,375379.0,25.5403,25.5548,25.4537,25.4609,375379.0
2018-04-24 11:05:00,35.27,35.31,35.16,35.25,107587.0,25.4609,25.4898,25.3815,25.4465,107587.0
2018-04-24 11:10:00,35.24,35.24,35.07,35.23,65086.0,25.4393,25.4393,25.3165,25.432,65086.0
2018-04-24 11:15:00,35.23,35.25,35.16,35.22,64676.0,25.432,25.4465,25.3815,25.4248,64676.0
2018-04-24 11:20:00,35.21,35.47,35.21,35.31,60476.0,25.4176,25.6053,25.4176,25.4898,60476.0
2018-04-24 11:25:00,35.29,35.37,35.25,35.34,50786.0,25.4753,25.5331,25.4465,25.5114,50786.0
2018-04-24 11:30:00,35.35,35.38,35.25,35.32,117738.0,25.5187,25.5403,25.4465,25.497,117738.0
2018-04-24 11:35:00,35.31,35.36,35.24,35.25,89028.0,25.4898,25.5259,25.4393,25.4465,89028.0
2018-04-24 11:40:00,35.26,35.29,35.17,35.21,50271.0,25.4537,25.4753,25.3887,25.4176,50271.0
2018-04-24 11:45:00,35.22,35.29,35.12,35.15,56654.0,25.4248,25.4753,25.3526,25.3743,56654.0
2018-04-24 11:50:00,35.14,35.17,35.07,35.14,103530.0,25.3671,25.3887,25.3165,25.3671,103530.0
2018-04-24 11:55:00,35.13,35.16,35.03,35.03,50987.0,25.3598,25.3815,25.2877,25.2877,50987.0
2018-04-24 12:00:00,35.03,35.16,35.02,35.14,118442.0,25.2877,25.3815,25.2804,25.3671,118442.0
2018-04-24 12:05:00,35.13,35.18,35.1,35.1,53538.0,25.3598,25.3959,25.3382,25.3382,53538.0
2018-04-24 12:10:00,35.11,35.2,35.06,35.19,74762.0,25.3454,25.4104,25.3093,25.4032,74762.0
2018-04-24 12:15:00,35.2,35.2,35.11,35.16,117234.0,25.4104,25.4104,25.3454,25.3815,117234.0
2018-04-24 12:20:00,35.15,35.17,35.12,35.16,90755.0,25.3743,25.3887,25.3526,25.3815,90755.0
2018-04-24 12:25:00,35.16,35.19,35.11,35.18,71848.0,25.3815,25.4032,25.3454,25.3959,71848.0
2018-04-24 12:30:00,35.17,35.18,35.04,35.08,103338.0,25.3887,25.3959,25.2949,25.3238,103338.0
2018-04-24 12:35:00,35.08,35.08,34.96,35.01,158180.0,25.3238,25.3238,25.2371,25.2732,158180.0
2018-04-24 12:40:00,35.02,35.06,34.94,35.06,157222.0,25.2804,25.3093,25.2227,25.3093,157222.0
2018-04-24 12:45:00,35.06,35.09,34.96,34.98,52990.0,25.3093,25.331,25.2371,25.2516,52990.0
2018-04-24 12:50:00,34.99,35.09,34.99,35.03,52632.0,25.2588,25.331,25.2588,25.2877,52632.0
2018-04-24 12:55:00,35.02,35.03,34.84,34.84,61051.0,25.2804,25.2877,25.1505,25.1505,61051.0
2018-04-24 13:00:00,34.84,34.88,34.77,34.81,58630.0,25.1505,25.1794,25.1,25.1288,58630.0
2018-04-24 13:05:00,34.82,34.82,34.66,34.66,344930.0,25.1361,25.1361,25.0206,25.0206,344930.0
2018-04-24 13:10:00,34.67,34.7,34.61,34.7,213151.0,25.0278,25.0494,24.9845,25.0494,213151.0
2018-04-24 13:15:00,34.7,34.76,34.67,34.69,179529.0,25.0494,25.0927,25.0278,25.0422,179529.0
2018-04-24 13:20:00,34.69,34.72,34.6,34.66,165636.0,25.0422,25.0639,24.9772,25.0206,165636.0
2018-04-24 13:25:00,34.66,34.71,34.63,34.67,145698.0,25.0206,25.0567,24.9989,25.0278,145698.0
2018-04-24 13:30:00,34.68,34.68,34.58,34.58,52327.0,25.035,25.035,24.9628,24.9628,52327.0
2018-04-24 13:35:00,34.57,34.59,34.48,34.5,67337.0,24.9556,24.97,24.8906,24.9051,67337.0
2018-04-24 13:40:00,34.5,34.5,34.4,34.45,67968.0,24.9051,24.9051,24.8329,24.869,67968.0
2018-04-24 13:45:00,34.45,34.48,34.35,34.39,90948.0,24.869,24.8906,24.7968,24.8256,90948.0
2018-04-24 13:50:00,34.38,34.42,34.27,34.37,116159.0,24.8184,24.8473,24.739,24.8112,116159.0
2018-04-24 13:55:00,34.37,34.38,34.3,34.33,91005.0,24.8112,24.8184,24.7607,24.7823,91005.0
2018-04-24 14:00:00,34.34,34.38,34.32,34.35,81305.0,24.7896,24.8184,24.7751,24.7968,81305.0
2018-04-24 14:05:00,34.34,34.42,34.32,34.42,59004.0,24.7896,24.8473,24.7751,24.8473,59004.0
2018-04-24 14:10:00,34.41,34.61,34.41,34.58,75867.0,24.8401,24.9845,24.8401,24.9628,75867.0
2018-04-24 14:15:00,34.58,34.6,34.47,34.51,64554.0,24.9628,24.9772,24.8834,24.9123,64554.0
2018-04-24 14:20:00,34.51,34.63,34.5,34.62,93074.0,24.9123,24.9989,24.9051,24.9917,93074.0
2018-04-24 14:25:00,34.62,34.67,34.45,34.47,97013.0,24.9917,25.0278,24.869,24.8834,97013.0
2018-04-24 14:30:00,34.46,34.58,34.45,34.54,90538.0,24.8762,24.9628,24.869,24.9339,90538.0
2018-04-24 14:35:00,34.55,34.58,34.41,34.42,92301.0,24.9412,24.9628,24.8401,24.8473,92301.0
2018-04-24 14:40:00,34.42,34.56,34.42,34.55,75814.0,24.8473,24.9484,24.8473,24.9412,75814.0
2018-04-24 14:45:00,34.56,34.61,34.53,34.6,71525.0,24.9484,24.9845,24.9267,24.9772,71525.0
2018-04-24 14:50:00,34.61,34.73,34.6,34.64,85272.0,24.9845,25.0711,24.9772,25.0061,85272.0
2018-04-24 14:55:00,34.64,34.75,34.64,34.68,62550.0,25.0061,25.0855,25.0061,25.035,62550.0
2018-04-24 15:00:00,34.69,34.75,34.67,34.71,53245.0,25.0422,25.0855,25.0278,25.0567,53245.0
2018-04-24 15:05:00,34.71,34.71,34.6,34.6,104798.0,25.0567,25.0567,24.9772,24.9772,104798.0
2018-04-24 15:10:00,34.6,34.63,34.52,34.59,61982.0,24.9772,24.9989,24.9195,24.97,61982.0
2018-04-24 15:15:00,34.59,34.65,34.54,34.56,61789.0,24.97,25.0133,24.9339,24.9484,61789.0
2018-04-24 15:20:00,34.57,34.71,34.55,34.69,62755.0,24.9556,25.0567,24.9412,25.0422,62755.0
2018-04-24 15:25:00,34.68,34.7,34.59,34.6,58834.0,25.035,25.0494,24.97,24.9772,58834.0
2018-04-24 15:30:00,34.61,34.61,34.47,34.48,75540.0,24.9845,24.9845,24.8834,24.8906,75540.0
2018-04-24 15:35:00,34.48,34.5,34.38,34.39,176891.0,24.8906,24.9051,24.8184,24.8256,176891.0
2018-04-24 15:40:00,34.39,34.42,34.32,34.37,162492.0,24.8256,24.8473,24.7751,24.8112,162492.0
2018-04-24 15:45:00,34.37,34.54,34.36,34.48,163473.0,24.8112,24.9339,24.804,24.8906,163473.0
2018-04-24 15:50:00,34.49,34.54,34.44,34.49,262046.0,24.8978,24.9339,24.8617,24.8978,262046.0
2018-04-24 15:55:00,34.5,34.53,34.44,34.48,572942.0,24.9051,24.9267,24.8617,24.8906,572942.0
2018-04-25 09:30:00,34.5,34.75,34.12,34.73,244286.0,24.9051,25.0855,24.6307,25.0711,244286.0
2018-04-25 09:35:00,34.74,34.79,34.57,34.77,146761.0,25.0783,25.1144,24.9556,25.1,146761.0
2018-04-25 09:40:00,34.77,34.86,34.69,34.72,170013.0,25.1,25.1649,25.0422,25.0639,170013.0
2018-04-25 09:45:00,34.72,34.73,34.52,34.69,122848.0,25.0639,25.0711,24.9195,25.0422,122848.0
2018-04-25 09:50:00,34.68,34.73,34.58,34.7,114019.0,25.035,25.0711,24.9628,25.0494,114019.0
2018-04-25 09:55:00,34.7,34.71,34.46,34.52,93038.0,25.0494,25.0567,24.8762,24.9195,93038.0
2018-04-25 10:00:00,34.52,34.75,34.51,34.75,73722.0,24.9195,25.0855,24.9123,25.0855,73722.0
2018-04-25 10:05:00,34.75,34.85,34.75,34.78,92233.0,25.0855,25.1577,25.0855,25.1072,92233.0
2018-04-25 10:10:00,34.79,34.82,34.68,34.8,90488.0,25.1144,25.1361,25.035,25.1216,90488.0
2018-04-25 10:15:00,34.8,34.9,34.72,34.8,128763.0,25.1216,25.1938,25.0639,25.1216,128763.0
2018-04-25 10:20:00,34.78,34.97,34.7,34.93,52300.0,25.1072,25.2443,25.0494,25.2155,52300.0
2018-04-25 10:25:00,34.94,35.02,34.8,34.8,42172.0,25.2227,25.2804,25.1216,25.1216,42172.0
2018-04-25 10:30:00,34.78,34.78,34.55,34.64,64621.0,25.1072,25.1072,24.9412,25.0061,64621.0
2018-04-25 10:35:00,34.65,34.82,34.59,34.77,65971.0,25.0133,25.1361,24.97,25.1,65971.0
2018-04-25 10:40:00,34.76,34.81,34.63,34.68,42377.0,25.0927,25.1288,24.9989,25.035,42377.0
2018-04-25 10:45:00,34.69,34.95,34.65,34.95,60008.0,25.0422,25.2299,25.0133,25.2299,60008.0
2018-04-25 10:50:00,34.96,34.98,34.83,34.84,75440.0,25.2371,25.2516,25.1433,25.1505,75440.0
2018-04-25 10:55:00,34.84,34.94,34.77,34.93,78814.0,25.1505,25.2227,25.1,25.2155,78814.0
2018-04-25 11:00:00,34.94,34.95,34.82,34.85,59327.0,25.2227,25.2299,25.1361,25.1577,59327.0
2018-04-25 11:05:00,34.85,34.93,34.83,34.86,60725.0,25.1577,25.2155,25.1433,25.1649,60725.0
2018-04-25 11:10:00,34.86,34.93,34.79,34.82,39049.0,25.1649,25.2155,25.1144,25.1361,39049.0
2018-04-25 11:15:00,34.82,34.85,34.76,34.84,64468.0,25.1361,25.1577,25.0927,25.1505,64468.0
2018-04-25 11:20:00,34.82,34.9,34.79,34.86,42165.0,25.1361,25.1938,25.1144,25.1649,42165.0
2018-04-25 11:25:00,34.86,34.96,34.84,34.93,54158.0,25.1649,25.2371,25.1505,25.2155,54158.0
2018-04-25 11:30:00,34.93,34.95,34.81,34.84,68203.0,25.2155,25.2299,25.1288,25.1505,68203.0
2018-04-25 11:35:00,34.84,34.84,34.7,34.75,103042.0,25.1505,25.1505,25.0494,25.0855,103042.0
2018-04-25 11:40:00,34.75,34.87,34.73,34.83,58274.0,25.0855,25.1722,25.0711,25.1433,58274.0
2018-04-25 11:45:00,34.83,34.86,34.71,34.71,47398.0,25.1433,25.1649,25.0567,25.0567,47398.0
2018-04-25 11:50:00,34.71,34.85,34.7,34.83,64471.0,25.0567,25.1577,25.0494,25.1433,64471.0
2018-04-25 11:55:00,34.83,34.86,34.79,34.83,238064.0,25.1433,25.1649,25.1144,25.1433,238064.0
2018-04-25 12:00:00,34.83,34.88,34.79,34.86,251222.0,25.1433,25.1794,25.1144,25.1649,251222.0
2018-04-25 12:05:00,34.86,34.93,34.83,34.89,51731.0,25.1649,25.2155,25.1433,25.1866,51731.0
2018-04-25 12:10:00,34.88,34.93,34.85,34.91,60302.0,25.1794,25.2155,25.1577,25.201,60302.0
2018-04-25 12:15:00,34.91,34.97,34.87,34.93,33023.0,25.201,25.2443,25.1722,25.2155,33023.0
2018-04-25 12:20:00,34.93,34.93,34.87,34.89,30586.0,25.2155,25.2155,25.1722,25.1866,30586.0
2018-04-25 12:25:00,34.88,34.99,34.86,34.98,88219.0,25.1794,25.2588,25.1649,25.2516,88219.0
2018-04-25 12:30:00,34.97,34.99,34.92,34.99,27984.0,25.2443,25.2588,25.2082,25.2588,27984.0
2018-04-25 12:35:00,34.99,34.99,34.94,34.97,18888.0,25.2588,25.2588,25.2227,25.2443,18888.0
2018-04-25 12:40:00,34.97,34.97,34.9,34.92,15776.0,25.2443,25.2443,25.1938,25.2082,15776.0
2018-04-25 12:45:00,34.92,34.97,34.92,34.92,21592.0,25.2082,25.2443,25.2082,25.2082,21592.0
2018-04-25 12:50:00,34.93,34.93,34.85,34.88,13551.0,25.2155,25.2155,25.1577,25.1794,13551.0
2018-04-25 12:55:00,34.89,34.95,34.89,34.94,13772.0,25.1866,25.2299,25.1866,25.2227,13772.0
2018-04-25 13:00:00,34.93,34.96,34.93,34.95,30304.0,25.2155,25.2371,25.2155,25.2299,30304.0
2018-04-25 13:05:00,34.95,34.97,34.94,34.95,32493.0,25.2299,25.2443,25.2227,25.2299,32493.0
2018-04-25 13:10:00,34.95,34.96,34.88,34.9,148903.0,25.2299,25.2371,25.1794,25.1938,148903.0
2018-04-25 13:15:00,34.89,34.91,34.85,34.87,38169.0,25.1866,25.201,25.1577,25.1722,38169.0
2018-04-25 13:20:00,34.88,34.89,34.85,34.88,55251.0,25.1794,25.1866,25.1577,25.1794,55251.0
2018-04-25 13:25:00,34.89,34.99,34.89,34.99,37008.0,25.1866,25.2588,25.1866,25.2588,37008.0
2018-04-25 13:30:00,35.0,35.15,35.0,35.14,70499.0,25.266,25.3743,25.266,25.3671,70499.0
2018-04-25 13:35:00,35.14,35.17,35.08,35.13,63274.0,25.3671,25.3887,25.3238,25.3598,63274.0
2018-04-25 13:40:00,35.13,35.21,35.1,35.12,67640.0,25.3598,25.4176,25.3382,25.3526,67640.0
2018-04-25 13:45:00,35.11,35.11,35.03,35.04,41097.0,25.3454,25.3454,25.2877,25.2949,41097.0
2018-04-25 13:50:00,35.05,35.15,35.05,35.09,38696.0,25.3021,25.3743,25.3021,25.331,38696.0
2018-04-25 13:55:00,35.09,35.11,35.04,35.05,22294.0,25.331,25.3454,25.2949,25.3021,22294.0
2018-04-25 14:00:00,35.06,35.08,35.03,35.05,58677.0,25.3093,25.3238,25.2877,25.3021,58677.0
2018-04-25 14:05:00,35.06,35.09,35.02,35.07,48475.0,25.3093,25.331,25.2804,25.3165,48475.0
2018-04-25 14:10:00,35.07,35.15,35.07,35.14,63641.0,25.3165,25.3743,25.3165,25.3671,63641.0
2018-04-25 14:15:00,35.15,35.2,35.11,35.16,38189.0,25.3743,25.4104,25.3454,25.3815,38189.0
2018-04-25 14:20:00,35.15,35.17,35.1,35.16,49869.0,25.3743,25.3887,25.3382,25.3815,49869.0
2018-04-25 14:25:00,35.16,35.23,35.13,35.2,58530.0,25.3815,25.432,25.3598,25.4104,58530.0
2018-04-25 14:30:00,35.19,35.23,35.16,35.22,84890.0,25.4032,25.432,25.3815,25.4248,84890.0
2018-04-25 14:35:00,35.21,35.24,35.17,35.21,32552.0,25.4176,25.4393,25.3887,25.4176,32552.0
2018-04-25 14:40:00,35.2,35.23,35.16,35.2,145935.0,25.4104,25.432,25.3815,25.4104,145935.0
2018-04-25 14:45:00,35.19,35.25,35.18,35.21,39774.0,25.4032,25.4465,25.3959,25.4176,39774.0
2018-04-25 14:50:00,35.22,35.25,35.19,35.2,29350.0,25.4248,25.4465,25.4032,25.4104,29350.0
2018-04-25 14:55:00,35.21,35.3,35.17,35.29,178572.0,25.4176,25.4826,25.3887,25.4753,178572.0
2018-04-25 15:00:00,35.29,35.31,35.18,35.19,70852.0,25.4753,25.4898,25.3959,25.4032,70852.0
2018-04-25 15:05:00,35.19,35.21,35.12,35.12,38234.0,25.4032,25.4176,25.3526,25.3526,38234.0
2018-04-25 15:10:00,35.12,35.14,35.08,35.12,64518.0,25.3526,25.3671,25.3238,25.3526,64518.0
2018-04-25 15:15:00,35.11,35.15,35.08,35.12,46839.0,25.3454,25.3743,25.3238,25.3526,46839.0
2018-04-25 15:20:00,35.12,35.16,35.1,35.13,49027.0,25.3526,25.3815,25.3382,25.3598,49027.0
2018-04-25 15:25:00,35.14,35.15,35.06,35.11,61527.0,25.3671,25.3743,25.3093,25.3454,61527.0
2018-04-25 15:30:00,35.11,35.17,35.09,35.13,92503.0,25.3454,25.3887,25.331,25.3598,92503.0
2018-04-25 15:35:00,35.13,35.15,35.05,35.06,79562.0,25.3598,25.3743,25.3021,25.3093,79562.0
2018-04-25 15:40:00,35.05,35.09,35.04,35.09,130067.0,25.3021,25.331,25.2949,25.331,130067.0
2018-04-25 15:45:00,35.09,35.11,35.06,35.08,294217.0,25.331,25.3454,25.3093,25.3238,294217.0
2018-04-25 15:50:00,35.07,35.12,35.04,35.11,213713.0,25.3165,25.3526,25.2949,25.3454,213713.0
2018-04-25 15:55:00,35.11,35.22,35.1,35.21,438375.0,25.3454,25.4248,25.3382,25.4176,438375.0
2018-04-26 09:30:00,35.21,35.73,35.2,35.73,176455.0,25.4176,25.793,25.4104,25.793,176455.0
2018-04-26 09:35:00,35.74,35.84,35.54,35.64,89077.0,25.8002,25.8724,25.6558,25.728,89077.0
2018-04-26 09:40:00,35.63,35.7,35.35,35.47,94466.0,25.7208,25.7713,25.5187,25.6053,94466.0
2018-04-26 09:45:00,35.48,35.48,35.27,35.43,161222.0,25.6125,25.6125,25.4609,25.5764,161222.0
2018-04-26 09:50:00,35.42,35.43,35.32,35.38,93592.0,25.5692,25.5764,25.497,25.5403,93592.0
2018-04-26 09:55:00,35.38,35.5,35.31,35.42,60392.0,25.5403,25.6269,25.4898,25.5692,60392.0
2018-04-26 10:00:00,35.42,35.49,35.36,35.37,38957.0,25.5692,25.6197,25.5259,25.5331,38957.0
2018-04-26 10:05:00,35.37,35.45,35.35,35.37,153312.0,25.5331,25.5908,25.5187,25.5331,153312.0
2018-04-26 10:10:00,35.37,35.44,35.28,35.41,139053.0,25.5331,25.5836,25.4681,25.562,139053.0
2018-04-26 10:15:00,35.42,35.42,35.23,35.34,124535.0,25.5692,25.5692,25.432,25.5114,124535.0
2018-04-26 10:20:00,35.34,35.35,35.19,35.22,183442.0,25.5114,25.5187,25.4032,25.4248,183442.0
2018-04-26 10:25:00,35.21,35.37,35.21,35.21,97003.0,25.4176,25.5331,25.4176,25.4176,97003.0
2018-04-26 10:30:00,35.21,35.39,35.2,35.38,58063.0,25.4176,25.5475,25.4104,25.5403,58063.0
2018-04-26 10:35:00,35.38,35.51,35.36,35.51,125196.0,25.5403,25.6342,25.5259,25.6342,125196.0
2018-04-26 10:40:00,35.5,35.52,35.4,35.42,165096.0,25.6269,25.6414,25.5548,25.5692,165096.0
2018-04-26 10:45:00,35.42,35.49,35.42,35.49,79104.0,25.5692,25.6197,25.5692,25.6197,79104.0
2018-04-26 10:50:00,35.49,35.54,35.44,35.54,69047.0,25.6197,25.6558,25.5836,25.6558,69047.0
2018-04-26 10:55:00,35.54,35.63,35.54,35.59,148947.0,25.6558,25.7208,25.6558,25.6919,148947.0
2018-04-26 11:00:00,35.59,35.65,35.55,35.61,154883.0,25.6919,25.7352,25.663,25.7064,154883.0
2018-04-26 11:05:00,35.61,35.65,35.53,35.58,181247.0,25.7064,25.7352,25.6486,25.6847,181247.0
2018-04-26 11:10:00,35.58,35.66,35.57,35.64,38632.0,25.6847,25.7424,25.6775,25.728,38632.0
2018-04-26 11:15:00,35.65,35.66,35.58,35.61,32447.0,25.7352,25.7424,25.6847,25.7064,32447.0
2018-04-26 11:20:00,35.61,35.63,35.53,35.55,80227.0,25.7064,25.7208,25.6486,25.663,80227.0
2018-04-26 11:25:00,35.56,35.66,35.56,35.63,27465.0,25.6703,25.7424,25.6703,25.7208,27465.0
2018-04-26 11:30:00,35.63,35.65,35.51,35.51,44823.0,25.7208,25.7352,25.6342,25.6342,44823.0
2018-04-26 11:35:00,35.51,35.57,35.5,35.51,41268.0,25.6342,25.6775,25.6269,25.6342,41268.0
2018-04-26 11:40:00,35.51,35.54,35.48,35.51,35629.0,25.6342,25.6558,25.6125,25.6342,35629.0
2018-04-26 11:45:00,35.51,35.54,35.5,35.51,23899.0,25.6342,25.6558,25.6269,25.6342,23899.0
2018-04-26 11:50:00,35.5,35.54,35.49,35.52,55718.0,25.6269,25.6558,25.6197,25.6414,55718.0
2018-04-26 11:55:00,35.52,35.53,35.41,35.45,52166.0,25.6414,25.6486,25.562,25.5908,52166.0
2018-04-26 12:00:00,35.45,35.56,35.44,35.56,55154.0,25.5908,25.6703,25.5836,25.6703,55154.0
2018-04-26 12:05:00,35.55,35.62,35.54,35.62,32836.0,25.663,25.7136,25.6558,25.7136,32836.0
2018-04-26 12:10:00,35.62,35.63,35.53,35.54,21417.0,25.7136,25.7208,25.6486,25.6558,21417.0
2018-04-26 12:15:00,35.55,35.6,35.52,35.6,30557.0,25.663,25.6991,25.6414,25.6991,30557.0
2018-04-26 12:20:00,35.59,35.64,35.57,35.61,62981.0,25.6919,25.728,25.6775,25.7064,62981.0
2018-04-26 12:25:00,35.6,35.62,35.56,35.59,56247.0,25.6991,25.7136,25.6703,25.6919,56247.0
2018-04-26 12:30:00,35.59,35.6,35.5,35.5,23193.0,25.6919,25.6991,25.6269,25.6269,23193.0
2018-04-26 12:35:00,35.5,35.54,35.46,35.53,25440.0,25.6269,25.6558,25.5981,25.6486,25440.0
2018-04-26 12:40:00,35.53,35.53,35.47,35.51,18360.0,25.6486,25.6486,25.6053,25.6342,18360.0
2018-04-26 12:45:00,35.51,35.51,35.4,35.42,27152.0,25.6342,25.6342,25.5548,25.5692,27152.0
2018-04-26 12:50:00,35.42,35.44,35.38,35.43,25399.0,25.5692,25.5836,25.5403,25.5764,25399.0
2018-04-26 12:55:00,35.43,35.49,35.43,35.48,48468.0,25.5764,25.6197,25.5764,25.6125,48468.0
2018-04-26 13:00:00,35.48,35.54,35.48,35.53,49504.0,25.6125,25.6558,25.6125,25.6486,49504.0
2018-04-26 13:05:00,35.54,35.56,35.52,35.54,37030.0,25.6558,25.6703,25.6414,25.6558,37030.0
2018-04-26 13:10:00,35.53,35.54,35.42,35.43,64051.0,25.6486,25.6558,25.5692,25.5764,64051.0
2018-04-26 13:15:00,35.43,35.5,35.42,35.47,73160.0,25.5764,25.6269,25.5692,25.6053,73160.0
2018-04-26 13:20:00,35.45,35.48,35.4,35.44,45875.0,25.5908,25.6125,25.5548,25.5836,45875.0
2018-04-26 13:25:00,35.45,35.49,35.43,35.43,24757.0,25.5908,25.6197,25.5764,25.5764,24757.0
2018-04-26 13:30:00,35.42,35.46,35.4,35.46,22876.0,25.5692,25.5981,25.5548,25.5981,22876.0
2018-04-26 13:35:00,35.46,35.5,35.44,35.46,25863.0,25.5981,25.6269,25.5836,25.5981,25863.0
2018-04-26 13:40:00,35.46,35.51,35.45,35.48,15761.0,25.5981,25.6342,25.5908,25.6125,15761.0
2018-04-26 13:45:00,35.48,35.49,35.45,35.48,17676.0,25.6125,25.6197,25.5908,25.6125,17676.0
2018-04-26 13:50:00,35.48,35.49,35.44,35.44,28049.0,25.6125,25.6197,25.5836,25.5836,28049.0
2018-04-26 13:55:00,35.44,35.54,35.44,35.52,16619.0,25.5836,25.6558,25.5836,25.6414,16619.0
2018-04-26 14:00:00,35.52,35.54,35.5,35.53,73958.0,25.6414,25.6558,25.6269,25.6486,73958.0
2018-04-26 14:05:00,35.53,35.58,35.51,35.57,27007.0,25.6486,25.6847,25.6342,25.6775,27007.0
2018-04-26 14:10:00,35.57,35.62,35.57,35.58,34022.0,25.6775,25.7136,25.6775,25.6847,34022.0
2018-04-26 14:15:00,35.58,35.59,35.54,35.58,17937.0,25.6847,25.6919,25.6558,25.6847,17937.0
2018-04-26 14:20:00,35.59,35.62,35.56,35.56,19147.0,25.6919,25.7136,25.6703,25.6703,19147.0
2018-04-26 14:25:00,35.56,35.61,35.56,35.59,42132.0,25.6703,25.7064,25.6703,25.6919,42132.0
2018-04-26 14:30:00,35.59,35.65,35.58,35.65,116641.0,25.6919,25.7352,25.6847,25.7352,116641.0
2018-04-26 14:35:00,35.65,35.65,35.61,35.64,39476.0,25.7352,25.7352,25.7064,25.728,39476.0
2018-04-26 14:40:00,35.64,35.67,35.62,35.66,37853.0,25.728,25.7497,25.7136,25.7424,37853.0
2018-04-26 14:45:00,35.67,35.67,35.61,35.61,28165.0,25.7497,25.7497,25.7064,25.7064,28165.0
2018-04-26 14:50:00,35.6,35.61,35.58,35.59,27771.0,25.6991,25.7064,25.6847,25.6919,27771.0
2018-04-26 14:55:00,35.59,35.59,35.55,35.58,29482.0,25.6919,25.6919,25.663,25.6847,29482.0
2018-04-26 15:00:00,35.58,35.58,35.53,35.57,40825.0,25.6847,25.6847,25.6486,25.6775,40825.0
2018-04-26 15:05:00,35.57,35.59,35.5,35.59,28603.0,25.6775,25.6919,25.6269,25.6919,28603.0
2018-04-26 15:10:00,35.59,35.63,35.58,35.63,23670.0,25.6919,25.7208,25.6847,25.7208,23670.0
2018-04-26 15:15:00,35.63,35.67,35.61,35.61,33262.0,25.7208,25.7497,25.7064,25.7064,33262.0
2018-04-26 15:20:00,35.61,35.61,35.57,35.6,25691.0,25.7064,25.7064,25.6775,25.6991,25691.0
2018-04-26 15:25:00,35.61,35.61,35.54,35.57,117874.0,25.7064,25.7064,25.6558,25.6775,117874.0
2018-04-26 15:30:00,35.57,35.65,35.56,35.65,197421.0,25.6775,25.7352,25.6703,25.7352,197421.0
2018-04-26 15:35:00,35.65,35.68,35.63,35.66,88247.0,25.7352,25.7569,25.7208,25.7424,88247.0
2018-04-26 15:40:00,35.66,35.67,35.63,35.66,83980.0,25.7424,25.7497,25.7208,25.7424,83980.0
2018-04-26 15:45:00,35.66,35.66,35.58,35.62,136314.0,25.7424,25.7424,25.6847,25.7136,136314.0
2018-04-26 15:50:00,35.61,35.76,35.59,35.75,261456.0,25.7064,25.8146,25.6919,25.8074,261456.0
2018-04-26 15:55:00,35.75,35.8,35.74,35.78,447134.0,25.8074,25.8435,25.8002,25.8291,447134.0
2018-04-27 09:30:00,35.41,35.56,35.26,35.35,102170.0,25.562,25.6703,25.4537,25.5187,102170.0
2018-04-27 09:35:00,35.32,35.33,35.15,35.2,148871.0,25.497,25.5042,25.3743,25.4104,148871.0
2018-04-27 09:40:00,35.2,35.57,35.19,35.51,74757.0,25.4104,25.6775,25.4032,25.6342,74757.0
2018-04-27 09:45:00,35.51,35.69,35.48,35.51,45933.0,25.6342,25.7641,25.6125,25.6342,45933.0
2018-04-27 09:50:00,35.54,35.65,35.37,35.42,95132.0,25.6558,25.7352,25.5331,25.5692,95132.0
2018-04-27 09:55:00,35.43,35.55,35.42,35.47,66837.0,25.5764,25.663,25.5692,25.6053,66837.0
2018-04-27 10:00:00,35.46,35.6,35.43,35.58,69360.0,25.5981,25.6991,25.5764,25.6847,69360.0
2018-04-27 10:05:00,35.59,35.62,35.47,35.53,63514.0,25.6919,25.7136,25.6053,25.6486,63514.0
2018-04-27 10:10:00,35.53,35.55,35.45,35.52,50136.0,25.6486,25.663,25.5908,25.6414,50136.0
2018-04-27 10:15:00,35.52,35.61,35.5,35.6,49159.0,25.6414,25.7064,25.6269,25.6991,49159.0
2018-04-27 10:20:00,35.62,35.65,35.54,35.57,46056.0,25.7136,25.7352,25.6558,25.6775,46056.0
2018-04-27 10:25:00,35.57,35.59,35.46,35.53,79745.0,25.6775,25.6919,25.5981,25.6486,79745.0
2018-04-27 10:30:00,35.53,35.57,35.48,35.51,79418.0,25.6486,25.6775,25.6125,25.6342,79418.0
2018-04-27 10:35:00,35.52,35.55,35.48,35.55,69560.0,25.6414,25.663,25.6125,25.663,69560.0
2018-04-27 10:40:00,35.55,35.59,35.5,35.53,138342.0,25.663,25.6919,25.6269,25.6486,138342.0
2018-04-27 10:45:00,35.53,35.56,35.49,35.55,68067.0,25.6486,25.6703,25.6197,25.663,68067.0
2018-04-27 10:50:00,35.54,35.54,35.37,35.44,150629.0,25.6558,25.6558,25.5331,25.5836,150629.0
2018-04-27 10:55:00,35.44,35.62,35.36,35.59,233657.0,25.5836,25.7136,25.5259,25.6919,233657.0
2018-04-27 11:00:00,35.58,35.72,35.55,35.6,123484.0,25.6847,25.7858,25.663,25.6991,123484.0
2018-04-27 11:05:00,35.59,35.62,35.51,35.62,39207.0,25.6919,25.7136,25.6342,25.7136,39207.0
2018-04-27 11:10:00,35.62,35.66,35.57,35.62,71711.0,25.7136,25.7424,25.6775,25.7136,71711.0
2018-04-27 11:15:00,35.61,35.71,35.56,35.67,118810.0,25.7064,25.7785,25.6703,25.7497,118810.0
2018-04-27 11:20:00,35.67,35.71,35.61,35.7,74480.0,25.7497,25.7785,25.7064,25.7713,74480.0
2018-04-27 11:25:00,35.69,35.79,35.64,35.7,87763.0,25.7641,25.8363,25.728,25.7713,87763.0
2018-04-27 11:30:00,35.71,35.75,35.6,35.66,53111.0,25.7785,25.8074,25.6991,25.7424,53111.0
2018-04-27 11:35:00,35.67,35.84,35.62,35.84,74230.0,25.7497,25.8724,25.7136,25.8724,74230.0
2018-04-27 11:40:00,35.82,35.84,35.74,35.76,24931.0,25.8579,25.8724,25.8002,25.8146,24931.0
2018-04-27 11:45:00,35.76,35.77,35.68,35.7,31715.0,25.8146,25.8219,25.7569,25.7713,31715.0
2018-04-27 11:50:00,35.72,35.81,35.71,35.73,45518.0,25.7858,25.8507,25.7785,25.793,45518.0
2018-04-27 11:55:00,35.72,35.84,35.72,35.81,46661.0,25.7858,25.8724,25.7858,25.8507,46661.0
2018-04-27 12:00:00,35.81,35.82,35.74,35.74,32899.0,25.8507,25.8579,25.8002,25.8002,32899.0
2018-04-27 12:05:00,35.73,35.78,35.7,35.7,40025.0,25.793,25.8291,25.7713,25.7713,40025.0
2018-04-27 12:10:00,35.7,35.89,35.69,35.85,161641.0,25.7713,25.9085,25.7641,25.8796,161641.0
2018-04-27 12:15:00,35.84,35.89,35.81,35.89,46999.0,25.8724,25.9085,25.8507,25.9085,46999.0
2018-04-27 12:20:00,35.89,36.04,35.88,36.02,92025.0,25.9085,26.0168,25.9013,26.0023,92025.0
2018-04-27 12:25:00,36.03,36.05,35.93,35.97,41369.0,26.0095,26.024,25.9374,25.9662,41369.0
2018-04-27 12:30:00,35.96,36.03,35.9,35.91,46294.0,25.959,26.0095,25.9157,25.9229,46294.0
2018-04-27 12:35:00,35.91,35.96,35.9,35.93,52347.0,25.9229,25.959,25.9157,25.9374,52347.0
2018-04-27 12:40:00,35.93,36.0,35.91,35.95,101491.0,25.9374,25.9879,25.9229,25.9518,101491.0
2018-04-27 12:45:00,35.95,36.06,35.94,35.99,139297.0,25.9518,26.0312,25.9446,25.9807,139297.0
2018-04-27 12:50:00,35.99,36.01,35.83,35.86,58544.0,25.9807,25.9951,25.8652,25.8868,58544.0
2018-04-27 12:55:00,35.86,35.91,35.84,35.87,45544.0,25.8868,25.9229,25.8724,25.894,45544.0
2018-04-27 13:00:00,35.88,35.9,35.82,35.83,25980.0,25.9013,25.9157,25.8579,25.8652,25980.0
2018-04-27 13:05:00,35.84,35.9,35.83,35.9,50297.0,25.8724,25.9157,25.8652,25.9157,50297.0
2018-04-27 13:10:00,35.89,35.93,35.86,35.89,44247.0,25.9085,25.9374,25.8868,25.9085,44247.0
2018-04-27 13:15:00,35.89,35.91,35.87,35.91,27605.0,25.9085,25.9229,25.894,25.9229,27605.0
2018-04-27 13:20:00,35.9,35.91,35.87,35.91,84014.0,25.9157,25.9229,25.894,25.9229,84014.0
2018-04-27 13:25:00,35.91,35.93,35.87,35.91,50369.0,25.9229,25.9374,25.894,25.9229,50369.0
2018-04-27 13:30:00,35.91,35.92,35.85,35.86,109601.0,25.9229,25.9301,25.8796,25.8868,109601.0
2018-04-27 13:35:00,35.86,35.89,35.85,35.89,38337.0,25.8868,25.9085,25.8796,25.9085,38337.0
2018-04-27 13:40:00,35.89,35.89,35.83,35.85,34912.0,25.9085,25.9085,25.8652,25.8796,34912.0
2018-04-27 13:45:00,35.85,35.88,35.84,35.88,46465.0,25.8796,25.9013,25.8724,25.9013,46465.0
2018-04-27 13:50:00,35.87,35.89,35.85,35.86,27868.0,25.894,25.9085,25.8796,25.8868,27868.0
2018-04-27 13:55:00,35.86,35.88,35.85,35.88,21149.0,25.8868,25.9013,25.8796,25.9013,21149.0
2018-04-27 14:00:00,35.88,35.88,35.8,35.8,89299.0,25.9013,25.9013,25.8435,25.8435,89299.0
2018-04-27 14:05:00,35.8,35.83,35.78,35.81,71392.0,25.8435,25.8652,25.8291,25.8507,71392.0
2018-04-27 14:10:00,35.82,35.82,35.75,35.75,58913.0,25.8579,25.8579,25.8074,25.8074,58913.0
2018-04-27 14:15:00,35.75,35.75,35.7,35.74,64061.0,25.8074,25.8074,25.7713,25.8002,64061.0
2018-04-27 14:20:00,35.72,35.73,35.68,35.7,84947.0,25.7858,25.793,25.7569,25.7713,84947.0
2018-04-27 14:25:00,35.7,35.75,35.69,35.71,86836.0,25.7713,25.8074,25.7641,25.7785,86836.0
2018-04-27 14:30:00,35.71,35.74,35.7,35.71,31247.0,25.7785,25.8002,25.7713,25.7785,31247.0
2018-04-27 14:35:00,35.7,35.7,35.56,35.56,79750.0,25.7713,25.7713,25.6703,25.6703,79750.0
2018-04-27 14:40:00,35.56,35.64,35.56,35.61,131775.0,25.6703,25.728,25.6703,25.7064,131775.0
2018-04-27 14:45:00,35.61,35.67,35.6,35.66,31008.0,25.7064,25.7497,25.6991,25.7424,31008.0
2018-04-27 14:50:00,35.66,35.67,35.59,35.61,31200.0,25.7424,25.7497,25.6919,25.7064,31200.0
2018-04-27 14:55:00,35.6,35.69,35.59,35.69,135197.0,25.6991,25.7641,25.6919,25.7641,135197.0
2018-04-27 15:00:00,35.68,35.76,35.65,35.73,41622.0,25.7569,25.8146,25.7352,25.793,41622.0
2018-04-27 15:05:00,35.74,35.79,35.72,35.73,126056.0,25.8002,25.8363,25.7858,25.793,126056.0
2018-04-27 15:10:00,35.73,35.74,35.65,35.67,49257.0,25.793,25.8002,25.7352,25.7497,49257.0
2018-04-27 15:15:00,35.68,35.72,35.66,35.68,110251.0,25.7569,25.7858,25.7424,25.7569,110251.0
2018-04-27 15:20:00,35.67,35.71,35.65,35.69,37674.0,25.7497,25.7785,25.7352,25.7641,37674.0
2018-04-27 15:25:00,35.7,35.74,35.69,35.72,105341.0,25.7713,25.8002,25.7641,25.7858,105341.0
2018-04-27 15:30:00,35.72,35.73,35.68,35.7,91068.0,25.7858,25.793,25.7569,25.7713,91068.0
2018-04-27 15:35:00,35.71,35.72,35.69,35.72,42805.0,25.7785,25.7858,25.7641,25.7858,42805.0
2018-04-27 15:40:00,35.71,35.72,35.69,35.7,88073.0,25.7785,25.7858,25.7641,25.7713,88073.0
2018-04-27 15:45:00,35.7,35.73,35.69,35.73,155665.0,25.7713,25.793,25.7641,25.793,155665.0
2018-04-27 15:50:00,35.73,35.77,35.71,35.77,260254.0,25.793,25.8219,25.7785,25.8219,260254.0
2018-04-27 15:55:00,35.77,35.78,35.73,35.74,405404.0,25.8219,25.8291,25.793,25.8002,405404.0
2018-04-30 09:30:00,35.55,35.71,35.48,35.69,94325.0,25.663,25.7785,25.6125,25.7641,94325.0
2018-04-30 09:35:00,35.69,35.96,35.55,35.95,98358.0,25.7641,25.959,25.663,25.9518,98358.0
2018-04-30 09:40:00,35.97,35.99,35.74,35.97,50793.0,25.9662,25.9807,25.8002,25.9662,50793.0
2018-04-30 09:45:00,35.98,36.07,35.91,36.05,89809.0,25.9734,26.0384,25.9229,26.024,89809.0
2018-04-30 09:50:00,36.05,36.08,35.9,36.01,50721.0,26.024,26.0456,25.9157,25.9951,50721.0
2018-04-30 09:55:00,36.02,36.02,35.88,35.94,41626.0,26.0023,26.0023,25.9013,25.9446,41626.0
2018-04-30 10:00:00,35.93,36.03,35.88,35.94,110594.0,25.9374,26.0095,25.9013,25.9446,110594.0
2018-04-30 10:05:00,35.92,36.0,35.89,35.92,83704.0,25.9301,25.9879,25.9085,25.9301,83704.0
2018-04-30 10:10:00,35.92,36.13,35.9,36.01,91198.0,25.9301,26.0817,25.9157,25.9951,91198.0
2018-04-30 10:15:00,36.01,36.04,35.84,35.9,85857.0,25.9951,26.0168,25.8724,25.9157,85857.0
2018-04-30 10:20:00,35.89,35.98,35.88,35.96,103478.0,25.9085,25.9734,25.9013,25.959,103478.0
2018-04-30 10:25:00,35.96,35.96,35.85,35.85,54988.0,25.959,25.959,25.8796,25.8796,54988.0
2018-04-30 10:30:00,35.86,36.04,35.86,36.03,45609.0,25.8868,26.0168,25.8868,26.0095,45609.0
2018-04-30 10:35:00,36.03,36.08,35.97,36.02,39684.0,26.0095,26.0456,25.9662,26.0023,39684.0
2018-04-30 10:40:00,36.01,36.07,36.0,36.04,68927.0,25.9951,26.0384,25.9879,26.0168,68927.0
2018-04-30 10:45:00,36.05,36.1,36.03,36.06,131187.0,26.024,26.0601,26.0095,26.0312,131187.0
2018-04-30 10:50:00,36.05,36.09,35.96,35.99,72904.0,26.024,26.0529,25.959,25.9807,72904.0
2018-04-30 10:55:00,36.0,36.03,35.89,35.92,81047.0,25.9879,26.0095,25.9085,25.9301,81047.0
2018-04-30 11:00:00,35.93,35.99,35.91,35.97,86735.0,25.9374,25.9807,25.9229,25.9662,86735.0
2018-04-30 11:05:00,35.97,36.07,35.97,36.05,100095.0,25.9662,26.0384,25.9662,26.024,100095.0
2018-04-30 11:10:00,36.04,36.06,35.91,35.94,104088.0,26.0168,26.0312,25.9229,25.9446,104088.0
2018-04-30 11:15:00,35.95,35.96,35.87,35.89,84224.0,25.9518,25.959,25.894,25.9085,84224.0
2018-04-30 11:20:00,35.89,35.94,35.83,35.9,100027.0,25.9085,25.9446,25.8652,25.9157,100027.0
2018-04-30 11:25:00,35.89,35.9,35.78,35.81,77468.0,25.9085,25.9157,25.8291,25.8507,77468.0
2018-04-30 11:30:00,35.82,35.83,35.73,35.76,60236.0,25.8579,25.8652,25.793,25.8146,60236.0
2018-04-30 11:35:00,35.76,35.77,35.71,35.74,38352.0,25.8146,25.8219,25.7785,25.8002,38352.0
2018-04-30 11:40:00,35.73,35.8,35.73,35.78,24601.0,25.793,25.8435,25.793,25.8291,24601.0
2018-04-30 11:45:00,35.78,35.79,35.68,35.69,59349.0,25.8291,25.8363,25.7569,25.7641,59349.0
2018-04-30 11:50:00,35.7,35.72,35.69,35.71,24237.0,25.7713,25.7858,25.7641,25.7785,24237.0
2018-04-30 11:55:00,35.71,35.81,35.68,35.8,34992.0,25.7785,25.8507,25.7569,25.8435,34992.0
2018-04-30 12:00:00,35.79,35.84,35.77,35.8,27432.0,25.8363,25.8724,25.8219,25.8435,27432.0
2018-04-30 12:05:00,35.8,35.94,35.79,35.91,48854.0,25.8435,25.9446,25.8363,25.9229,48854.0
2018-04-30 12:10:00,35.92,35.94,35.87,35.88,30091.0,25.9301,25.9446,25.894,25.9013,30091.0
2018-04-30 12:15:00,35.88,35.93,35.85,35.93,44334.0,25.9013,25.9374,25.8796,25.9374,44334.0
2018-04-30 12:20:00,35.93,35.95,35.91,35.93,62544.0,25.9374,25.9518,25.9229,25.9374,62544.0
2018-04-30 12:25:00,35.94,36.0,35.91,35.98,49356.0,25.9446,25.9879,25.9229,25.9734,49356.0
2018-04-30 12:30:00,35.98,36.02,35.96,36.01,74126.0,25.9734,26.0023,25.959,25.9951,74126.0
2018-04-30 12:35:00,36.01,36.04,35.98,36.0,99204.0,25.9951,26.0168,25.9734,25.9879,99204.0
2018-04-30 12:40:00,36.0,36.0,35.96,35.99,56499.0,25.9879,25.9879,25.959,25.9807,56499.0
2018-04-30 12:45:00,35.99,36.02,35.98,36.01,67945.0,25.9807,26.0023,25.9734,25.9951,67945.0
2018-04-30 12:50:00,36.01,36.04,35.97,36.04,162377.0,25.9951,26.0168,25.9662,26.0168,162377.0
2018-04-30 12:55:00,36.04,36.12,36.02,36.12,45433.0,26.0168,26.0745,26.0023,26.0745,45433.0
2018-04-30 13:00:00,36.12,36.16,36.09,36.15,37373.0,26.0745,26.1034,26.0529,26.0962,37373.0
2018-04-30 13:05:00,36.15,36.18,36.11,36.16,28401.0,26.0962,26.1178,26.0673,26.1034,28401.0
2018-04-30 13:10:00,36.16,36.21,36.14,36.19,30857.0,26.1034,26.1395,26.0889,26.125,30857.0
2018-04-30 13:15:00,36.2,36.41,36.19,36.41,96513.0,26.1323,26.2839,26.125,26.2839,96513.0
2018-04-30 13:20:00,36.41,36.55,36.4,36.5,40659.0,26.2839,26.3849,26.2766,26.3488,40659.0
2018-04-30 13:25:00,36.51,36.64,36.49,36.52,83157.0,26.356,26.4499,26.3416,26.3633,83157.0
2018-04-30 13:30:00,36.52,36.53,36.44,36.52,46826.0,26.3633,26.3705,26.3055,26.3633,46826.0
2018-04-30 13:35:00,36.52,36.59,36.5,36.5,43579.0,26.3633,26.4138,26.3488,26.3488,43579.0
2018-04-30 13:40:00,36.5,36.54,36.44,36.44,29655.0,26.3488,26.3777,26.3055,26.3055,29655.0
2018-04-30 13:45:00,36.44,36.47,36.4,36.41,41117.0,26.3055,26.3272,26.2766,26.2839,41117.0
2018-04-30 13:50:00,36.41,36.42,36.34,36.36,37280.0,26.2839,26.2911,26.2333,26.2478,37280.0
2018-04-30 13:55:00,36.37,36.4,36.34,36.39,23492.0,26.255,26.2766,26.2333,26.2694,23492.0
2018-04-30 14:00:00,36.39,36.41,36.32,36.33,22703.0,26.2694,26.2839,26.2189,26.2261,22703.0
2018-04-30 14:05:00,36.34,36.38,36.31,36.36,44648.0,26.2333,26.2622,26.2117,26.2478,44648.0
2018-04-30 14:10:00,36.36,36.43,36.32,36.34,47925.0,26.2478,26.2983,26.2189,26.2333,47925.0
2018-04-30 14:15:00,36.34,36.37,36.24,36.24,27297.0,26.2333,26.255,26.1611,26.1611,27297.0
2018-04-30 14:20:00,36.23,36.28,36.18,36.24,44571.0,26.1539,26.19,26.1178,26.1611,44571.0
2018-04-30 14:25:00,36.23,36.29,36.21,36.25,38609.0,26.1539,26.1972,26.1395,26.1684,38609.0
2018-04-30 14:30:00,36.25,36.27,36.16,36.2,28689.0,26.1684,26.1828,26.1034,26.1323,28689.0
2018-04-30 14:35:00,36.2,36.24,36.13,36.13,25248.0,26.1323,26.1611,26.0817,26.0817,25248.0
2018-04-30 14:40:00,36.13,36.27,36.11,36.26,92791.0,26.0817,26.1828,26.0673,26.1756,92791.0
2018-04-30 14:45:00,36.26,36.28,36.23,36.26,32229.0,26.1756,26.19,26.1539,26.1756,32229.0
2018-04-30 14:50:00,36.25,36.26,36.2,36.22,60980.0,26.1684,26.1756,26.1323,26.1467,60980.0
2018-04-30 14:55:00,36.22,36.24,36.19,36.2,27146.0,26.1467,26.1611,26.125,26.1323,27146.0
2018-04-30 15:00:00,36.19,36.2,36.14,36.2,46650.0,26.125,26.1323,26.0889,26.1323,46650.0
2018-04-30 15:05:00,36.2,36.25,36.18,36.25,67656.0,26.1323,26.1684,26.1178,26.1684,67656.0
2018-04-30 15:10:00,36.25,36.29,36.24,36.26,56059.0,26.1684,26.1972,26.1611,26.1756,56059.0
2018-04-30 15:15:00,36.26,36.31,36.24,36.26,57272.0,26.1756,26.2117,26.1611,26.1756,57272.0
2018-04-30 15:20:00,36.26,36.27,36.2,36.22,50036.0,26.1756,26.1828,26.1323,26.1467,50036.0
2018-04-30 15:25:00,36.22,36.25,36.21,36.22,63899.0,26.1467,26.1684,26.1395,26.1467,63899.0
2018-04-30 15:30:00,36.21,36.27,36.2,36.26,126455.0,26.1395,26.1828,26.1323,26.1756,126455.0
2018-04-30 15:35:00,36.26,36.27,36.23,36.26,150800.0,26.1756,26.1828,26.1539,26.1756,150800.0
2018-04-30 15:40:00,36.26,36.31,36.25,36.3,134085.0,26.1756,26.2117,26.1684,26.2045,134085.0
2018-04-30 15:45:00,36.3,36.39,36.28,36.36,130055.0,26.2045,26.2694,26.19,26.2478,130055.0
2018-04-30 15:50:00,36.36,36.38,36.34,36.38,161262.0,26.2478,26.2622,26.2333,26.2622,161262.0
2018-04-30 15:55:00,36.38,36.39,36.32,36.33,449080.0,26.2622,26.2694,26.2189,26.2261,449080.0
2018-05-01 09:30:00,36.18,36.48,36.13,36.15,153283.0,26.1178,26.3344,26.0817,26.0962,153283.0
2018-05-01 09:35:00,36.13,36.53,36.08,36.45,107354.0,26.0817,26.3705,26.0456,26.3127,107354.0
2018-05-01 09:40:00,36.42,36.51,36.31,36.41,86663.0,26.2911,26.356,26.2117,26.2839,86663.0
2018-05-01 09:45:00,36.41,36.5,36.33,36.44,92860.0,26.2839,26.3488,26.2261,26.3055,92860.0
2018-05-01 09:50:00,36.44,36.56,36.43,36.56,80427.0,26.3055,26.3921,26.2983,26.3921,80427.0
2018-05-01 09:55:00,36.56,36.61,36.4,36.43,101496.0,26.3921,26.4282,26.2766,26.2983,101496.0
2018-05-01 10:00:00,36.44,36.45,36.22,36.28,65501.0,26.3055,26.3127,26.1467,26.19,65501.0
2018-05-01 10:05:00,36.28,36.3,36.12,36.19,96437.0,26.19,26.2045,26.0745,26.125,96437.0
2018-05-01 10:10:00,36.18,36.18,35.93,36.01,90773.0,26.1178,26.1178,25.9374,25.9951,90773.0
2018-05-01 10:15:00,36.01,36.15,35.99,36.12,68870.0,25.9951,26.0962,25.9807,26.0745,68870.0
2018-05-01 10:20:00,36.12,36.18,36.04,36.16,52460.0,26.0745,26.1178,26.0168,26.1034,52460.0
2018-05-01 10:25:00,36.16,36.22,36.1,36.18,87741.0,26.1034,26.1467,26.0601,26.1178,87741.0
2018-05-01 10:30:00,36.19,36.21,36.07,36.13,44019.0,26.125,26.1395,26.0384,26.0817,44019.0
2018-05-01 10:35:00,36.14,36.16,35.98,36.02,49528.0,26.0889,26.1034,25.9734,26.0023,49528.0
2018-05-01 10:40:00,36.02,36.08,36.01,36.07,70666.0,26.0023,26.0456,25.9951,26.0384,70666.0
2018-05-01 10:45:00,36.07,36.11,36.0,36.04,45855.0,26.0384,26.0673,25.9879,26.0168,45855.0
2018-05-01 10:50:00,36.04,36.06,35.98,35.98,59105.0,26.0168,26.0312,25.9734,25.9734,59105.0
2018-05-01 10:55:00,35.99,36.06,35.98,36.01,40668.0,25.9807,26.0312,25.9734,25.9951,40668.0
2018-05-01 11:00:00,36.02,36.02,35.85,35.86,48115.0,26.0023,26.0023,25.8796,25.8868,48115.0
2018-05-01 11:05:00,35.85,35.88,35.83,35.84,90854.0,25.8796,25.9013,25.8652,25.8724,90854.0
2018-05-01 11:10:00,35.85,35.97,35.8,35.89,128680.0,25.8796,25.9662,25.8435,25.9085,128680.0
2018-05-01 11:15:00,35.89,36.0,35.88,35.95,56549.0,25.9085,25.9879,25.9013,25.9518,56549.0
2018-05-01 11:20:00,35.96,36.09,35.96,36.07,28615.0,25.959,26.0529,25.959,26.0384,28615.0
2018-05-01 11:25:00,36.05,36.05,35.99,36.02,31131.0,26.024,26.024,25.9807,26.0023,31131.0
2018-05-01 11:30:00,36.01,36.05,36.0,36.02,27733.0,25.9951,26.024,25.9879,26.0023,27733.0
2018-05-01 11:35:00,36.03,36.09,36.01,36.09,29516.0,26.0095,26.0529,25.9951,26.0529,29516.0
2018-05-01 11:40:00,36.09,36.11,36.04,36.06,27908.0,26.0529,26.0673,26.0168,26.0312,27908.0
2018-05-01 11:45:00,36.06,36.07,36.0,36.0,27547.0,26.0312,26.0384,25.9879,25.9879,27547.0
2018-05-01 11:50:00,35.99,36.09,35.98,35.99,62500.0,25.9807,26.0529,25.9734,25.9807,62500.0
2018-05-01 11:55:00,35.98,36.05,35.92,35.95,50082.0,25.9734,26.024,25.9301,25.9518,50082.0
2018-05-01 12:00:00,35.95,35.98,35.92,35.95,35311.0,25.9518,25.9734,25.9301,25.9518,35311.0
2018-05-01 12:05:00,35.95,35.99,35.92,35.95,29951.0,25.9518,25.9807,25.9301,25.9518,29951.0
2018-05-01 12:10:00,35.95,35.96,35.92,35.94,37147.0,25.9518,25.959,25.9301,25.9446,37147.0
2018-05-01 12:15:00,35.93,35.95,35.85,35.85,34686.0,25.9374,25.9518,25.8796,25.8796,34686.0
2018-05-01 12:20:00,35.86,35.88,35.83,35.85,53305.0,25.8868,25.9013,25.8652,25.8796,53305.0
2018-05-01 12:25:00,35.86,35.95,35.81,35.84,47194.0,25.8868,25.9518,25.8507,25.8724,47194.0
2018-05-01 12:30:00,35.86,35.89,35.84,35.85,33970.0,25.8868,25.9085,25.8724,25.8796,33970.0
2018-05-01 12:35:00,35.85,35.88,35.82,35.86,39430.0,25.8796,25.9013,25.8579,25.8868,39430.0
2018-05-01 12:40:00,35.87,35.88,35.8,35.81,28099.0,25.894,25.9013,25.8435,25.8507,28099.0
2018-05-01 12:45:00,35.82,35.88,35.82,35.84,25176.0,25.8579,25.9013,25.8579,25.8724,25176.0
2018-05-01 12:50:00,35.85,35.92,35.85,35.91,64164.0,25.8796,25.9301,25.8796,25.9229,64164.0
2018-05-01 12:55:00,35.9,35.93,35.88,35.88,30331.0,25.9157,25.9374,25.9013,25.9013,30331.0
2018-05-01 13:00:00,35.89,35.9,35.88,35.89,39788.0,25.9085,25.9157,25.9013,25.9085,39788.0
2018-05-01 13:05:00,35.88,35.92,35.87,35.89,73296.0,25.9013,25.9301,25.894,25.9085,73296.0
2018-05-01 13:10:00,35.89,35.93,35.87,35.89,40230.0,25.9085,25.9374,25.894,25.9085,40230.0
2018-05-01 13:15:00,35.89,35.91,35.86,35.9,38981.0,25.9085,25.9229,25.8868,25.9157,38981.0
2018-05-01 13:20:00,35.9,35.9,35.82,35.84,73872.0,25.9157,25.9157,25.8579,25.8724,73872.0
2018-05-01 13:25:00,35.85,35.86,35.8,35.84,38951.0,25.8796,25.8868,25.8435,25.8724,38951.0
2018-05-01 13:30:00,35.84,35.9,35.8,35.89,28765.0,25.8724,25.9157,25.8435,25.9085,28765.0
2018-05-01 13:35:00,35.9,35.94,35.87,35.87,31588.0,25.9157,25.9446,25.894,25.894,31588.0
2018-05-01 13:40:00,35.87,35.87,35.77,35.79,43969.0,25.894,25.894,25.8219,25.8363,43969.0
2018-05-01 13:45:00,35.79,35.87,35.76,35.79,43374.0,25.8363,25.894,25.8146,25.8363,43374.0
2018-05-01 13:50:00,35.8,35.83,35.79,35.8,45216.0,25.8435,25.8652,25.8363,25.8435,45216.0
2018-05-01 13:55:00,35.8,35.86,35.79,35.79,32833.0,25.8435,25.8868,25.8363,25.8363,32833.0
2018-05-01 14:00:00,35.8,35.82,35.76,35.8,31475.0,25.8435,25.8579,25.8146,25.8435,31475.0
2018-05-01 14:05:00,35.8,35.82,35.75,35.76,29880.0,25.8435,25.8579,25.8074,25.8146,29880.0
2018-05-01 14:10:00,35.76,35.8,35.74,35.79,59721.0,25.8146,25.8435,25.8002,25.8363,59721.0
2018-05-01 14:15:00,35.79,35.8,35.74,35.77,24674.0,25.8363,25.8435,25.8002,25.8219,24674.0
2018-05-01 14:20:00,35.78,35.87,35.77,35.87,24027.0,25.8291,25.894,25.8219,25.894,24027.0
2018-05-01 14:25:00,35.87,35.96,35.85,35.93,69304.0,25.894,25.959,25.8796,25.9374,69304.0
2018-05-01 14:30:00,35.94,35.98,35.92,35.94,31419.0,25.9446,25.9734,25.9301,25.9446,31419.0
2018-05-01 14:35:00,35.95,35.99,35.93,35.99,28843.0,25.9518,25.9807,25.9374,25.9807,28843.0
2018-05-01 14:40:00,35.98,36.04,35.96,36.02,36400.0,25.9734,26.0168,25.959,26.0023,36400.0
2018-05-01 14:45:00,36.02,36.16,36.01,36.1,61518.0,26.0023,26.1034,25.9951,26.0601,61518.0
2018-05-01 14:50:00,36.09,36.24,36.09,36.23,57794.0,26.0529,26.1611,26.0529,26.1539,57794.0
2018-05-01 14:55:00,36.23,36.32,36.21,36.27,64966.0,26.1539,26.2189,26.1395,26.1828,64966.0
2018-05-01 15:00:00,36.27,36.33,36.24,36.24,94017.0,26.1828,26.2261,26.1611,26.1611,94017.0
2018-05-01 15:05:00,36.25,36.26,36.21,36.22,53303.0,26.1684,26.1756,26.1395,26.1467,53303.0
2018-05-01 15:10:00,36.21,36.24,36.15,36.15,69301.0,26.1395,26.1611,26.0962,26.0962,69301.0
2018-05-01 15:15:00,36.15,36.18,36.1,36.1,35351.0,26.0962,26.1178,26.0601,26.0601,35351.0
2018-05-01 15:20:00,36.11,36.14,36.1,36.12,39526.0,26.0673,26.0889,26.0601,26.0745,39526.0
2018-05-01 15:25:00,36.13,36.13,36.0,36.06,66969.0,26.0817,26.0817,25.9879,26.0312,66969.0
2018-05-01 15:30:00,36.06,36.19,36.05,36.15,95623.0,26.0312,26.125,26.024,26.0962,95623.0
2018-05-01 15:35:00,36.15,36.15,36.06,36.07,74056.0,26.0962,26.0962,26.0312,26.0384,74056.0
2018-05-01 15:40:00,36.08,36.16,36.06,36.16,104981.0,26.0456,26.1034,26.0312,26.1034,104981.0
2018-05-01 15:45:00,36.15,36.26,36.13,36.26,120219.0,26.0962,26.1756,26.0817,26.1756,120219.0
2018-05-01 15:50:00,36.26,36.26,36.15,36.23,152266.0,26.1756,26.1756,26.0962,26.1539,152266.0
2018-05-01 15:55:00,36.23,36.32,36.2,36.25,272171.0,26.1539,26.2189,26.1323,26.1684,272171.0
2018-05-02 09:30:00,37.57,38.35,37.5,38.0,769134.0,27.1212,27.6843,27.0707,27.4317,769134.0
2018-05-02 09:35:00,38.04,38.07,37.63,37.85,264891.0,27.4605,27.4822,27.1646,27.3234,264891.0
2018-05-02 09:40:00,37.85,37.86,37.34,37.75,203038.0,27.3234,27.3306,26.9552,27.2512,203038.0
2018-05-02 09:45:00,37.74,37.76,37.24,37.62,232433.0,27.244,27.2584,26.883,27.1573,232433.0
2018-05-02 09:50:00,37.61,38.06,37.6,37.96,262394.0,27.1501,27.475,27.1429,27.4028,262394.0
2018-05-02 09:55:00,37.96,38.18,37.9,38.17,170453.0,27.4028,27.5616,27.3595,27.5544,170453.0
2018-05-02 10:00:00,38.16,38.4,38.16,38.39,187635.0,27.5472,27.7204,27.5472,27.7132,187635.0
2018-05-02 10:05:00,38.38,38.61,38.24,38.49,264900.0,27.706,27.872,27.6049,27.7854,264900.0
2018-05-02 10:10:00,38.49,38.59,38.31,38.51,251985.0,27.7854,27.8576,27.6554,27.7998,251985.0
2018-05-02 10:15:00,38.5,38.7,38.46,38.6,205228.0,27.7926,27.937,27.7637,27.8648,205228.0
2018-05-02 10:20:00,38.6,38.61,38.3,38.33,211706.0,27.8648,27.872,27.6482,27.6699,211706.0
2018-05-02 10:25:00,38.34,38.38,38.22,38.28,175914.0,27.6771,27.706,27.5905,27.6338,175914.0
2018-05-02 10:30:00,38.28,38.32,38.1,38.3,307330.0,27.6338,27.6627,27.5038,27.6482,307330.0
2018-05-02 10:35:00,38.3,38.54,38.29,38.45,206806.0,27.6482,27.8215,27.641,27.7565,206806.0
2018-05-02 10:40:00,38.45,38.6,38.38,38.45,159892.0,27.7565,27.8648,27.706,27.7565,159892.0
2018-05-02 10:45:00,38.44,38.45,38.34,38.43,194091.0,27.7493,27.7565,27.6771,27.7421,194091.0
2018-05-02 10:50:00,38.44,38.48,38.37,38.4,181564.0,27.7493,27.7782,27.6988,27.7204,181564.0
2018-05-02 10:55:00,38.39,38.4,38.11,38.16,288800.0,27.7132,27.7204,27.5111,27.5472,288800.0
2018-05-02 11:00:00,38.18,38.24,38.01,38.15,272419.0,27.5616,27.6049,27.4389,27.5399,272419.0
2018-05-02 11:05:00,38.14,38.51,38.14,38.51,214705.0,27.5327,27.7998,27.5327,27.7998,214705.0
2018-05-02 11:10:00,38.52,38.67,38.52,38.61,167761.0,27.807,27.9153,27.807,27.872,167761.0
2018-05-02 11:15:00,38.61,38.72,38.55,38.62,359951.0,27.872,27.9514,27.8287,27.8792,359951.0
2018-05-02 11:20:00,38.69,39.12,38.62,39.08,270589.0,27.9298,28.2402,27.8792,28.2113,270589.0
2018-05-02 11:25:00,39.08,39.22,38.98,39.22,247339.0,28.2113,28.3124,28.1391,28.3124,247339.0
2018-05-02 11:30:00,39.2,39.53,39.11,39.4,269470.0,28.2979,28.5361,28.233,28.4423,269470.0
2018-05-02 11:35:00,39.39,39.5,39.17,39.45,339175.0,28.4351,28.5145,28.2763,28.4784,339175.0
2018-05-02 11:40:00,39.44,39.62,39.42,39.55,321680.0,28.4712,28.6011,28.4567,28.5506,321680.0
2018-05-02 11:45:00,39.52,39.53,39.26,39.43,219561.0,28.5289,28.5361,28.3412,28.464,219561.0
2018-05-02 11:50:00,39.42,39.44,39.13,39.28,184537.0,28.4567,28.4712,28.2474,28.3557,184537.0
2018-05-02 11:55:00,39.28,39.29,38.83,38.88,258207.0,28.3557,28.3629,28.0308,28.0669,258207.0
2018-05-02 12:00:00,38.89,39.15,38.88,39.05,221442.0,28.0741,28.2618,28.0669,28.1896,221442.0
2018-05-02 12:05:00,39.05,39.16,38.99,39.09,131414.0,28.1896,28.269,28.1463,28.2185,131414.0
2018-05-02 12:10:00,39.09,39.15,38.98,39.02,169790.0,28.2185,28.2618,28.1391,28.168,169790.0
2018-05-02 12:15:00,39.03,39.05,38.85,38.88,87727.0,28.1752,28.1896,28.0453,28.0669,87727.0
2018-05-02 12:20:00,38.88,39.08,38.84,39.08,101465.0,28.0669,28.2113,28.038,28.2113,101465.0
2018-05-02 12:25:00,39.08,39.28,39.05,39.27,104654.0,28.2113,28.3557,28.1896,28.3485,104654.0
2018-05-02 12:30:00,39.25,39.26,39.13,39.19,65908.0,28.334,28.3412,28.2474,28.2907,65908.0
2018-05-02 12:35:00,39.17,39.18,38.96,39.06,183333.0,28.2763,28.2835,28.1247,28.1969,183333.0
2018-05-02 12:40:00,39.05,39.17,38.96,39.0,174171.0,28.1896,28.2763,28.1247,28.1535,174171.0
2018-05-02 12:45:00,39.01,39.09,38.97,39.0,104051.0,28.1608,28.2185,28.1319,28.1535,104051.0
2018-05-02 12:50:00,38.99,39.01,38.92,38.98,110571.0,28.1463,28.1608,28.0958,28.1391,110571.0
2018-05-02 12:55:00,38.98,38.98,38.86,38.95,220467.0,28.1391,28.1391,28.0525,28.1174,220467.0
2018-05-02 13:00:00,38.96,38.98,38.68,38.74,102942.0,28.1247,28.1391,27.9225,27.9659,102942.0
2018-05-02 13:05:00,38.74,38.83,38.66,38.7,71876.0,27.9659,28.0308,27.9081,27.937,71876.0
2018-05-02 13:10:00,38.69,38.87,38.68,38.82,68683.0,27.9298,28.0597,27.9225,28.0236,68683.0
2018-05-02 13:15:00,38.82,38.82,38.74,38.81,127336.0,28.0236,28.0236,27.9659,28.0164,127336.0
2018-05-02 13:20:00,38.81,38.81,38.65,38.66,78259.0,28.0164,28.0164,27.9009,27.9081,78259.0
2018-05-02 13:25:00,38.66,38.74,38.61,38.74,83997.0,27.9081,27.9659,27.872,27.9659,83997.0
2018-05-02 13:30:00,38.74,38.76,38.61,38.69,124022.0,27.9659,27.9803,27.872,27.9298,124022.0
2018-05-02 13:35:00,38.7,38.7,38.56,38.58,128151.0,27.937,27.937,27.8359,27.8504,128151.0
2018-05-02 13:40:00,38.58,38.61,38.25,38.25,153554.0,27.8504,27.872,27.6121,27.6121,153554.0
2018-05-02 13:45:00,38.26,38.44,38.2,38.43,145825.0,27.6193,27.7493,27.576,27.7421,145825.0
2018-05-02 13:50:00,38.42,38.47,38.33,38.42,98726.0,27.7348,27.7709,27.6699,27.7348,98726.0
2018-05-02 13:55:00,38.43,38.56,38.37,38.56,109674.0,27.7421,27.8359,27.6988,27.8359,109674.0
2018-05-02 14:00:00,38.54,38.83,38.48,38.74,181765.0,27.8215,28.0308,27.7782,27.9659,181765.0
2018-05-02 14:05:00,38.76,38.86,38.7,38.84,161930.0,27.9803,28.0525,27.937,28.038,161930.0
2018-05-02 14:10:00,38.83,38.86,38.74,38.79,110863.0,28.0308,28.0525,27.9659,28.0019,110863.0
2018-05-02 14:15:00,38.79,38.87,38.76,38.82,77308.0,28.0019,28.0597,27.9803,28.0236,77308.0
2018-05-02 14:20:00,38.83,38.85,38.78,38.83,67094.0,28.0308,28.0453,27.9947,28.0308,67094.0
2018-05-02 14:25:00,38.83,38.97,38.79,38.84,149568.0,28.0308,28.1319,28.0019,28.038,149568.0
2018-05-02 14:30:00,38.83,38.9,38.62,38.65,132130.0,28.0308,28.0814,27.8792,27.9009,132130.0
2018-05-02 14:35:00,38.64,38.65,38.48,38.49,106038.0,27.8937,27.9009,27.7782,27.7854,106038.0
2018-05-02 14:40:00,38.49,38.49,38.38,38.4,108576.0,27.7854,27.7854,27.706,27.7204,108576.0
2018-05-02 14:45:00,38.38,38.48,38.34,38.36,132222.0,27.706,27.7782,27.6771,27.6915,132222.0
2018-05-02 14:50:00,38.36,38.39,38.19,38.24,226256.0,27.6915,27.7132,27.5688,27.6049,226256.0
2018-05-02 14:55:00,38.24,38.26,38.07,38.08,204667.0,27.6049,27.6193,27.4822,27.4894,204667.0
2018-05-02 15:00:00,38.08,38.41,38.01,38.4,264040.0,27.4894,27.7276,27.4389,27.7204,264040.0
2018-05-02 15:05:00,38.39,38.46,38.29,38.39,103299.0,27.7132,27.7637,27.641,27.7132,103299.0
2018-05-02 15:10:00,38.4,38.56,38.39,38.56,101831.0,27.7204,27.8359,27.7132,27.8359,101831.0
2018-05-02 15:15:00,38.56,38.61,38.5,38.54,108518.0,27.8359,27.872,27.7926,27.8215,108518.0
2018-05-02 15:20:00,38.54,38.57,38.33,38.35,130167.0,27.8215,27.8431,27.6699,27.6843,130167.0
2018-05-02 15:25:00,38.35,38.42,38.33,38.34,136530.0,27.6843,27.7348,27.6699,27.6771,136530.0
2018-05-02 15:30:00,38.33,38.34,38.2,38.26,163177.0,27.6699,27.6771,27.576,27.6193,163177.0
2018-05-02 15:35:00,38.26,38.26,38.15,38.18,207620.0,27.6193,27.6193,27.5399,27.5616,207620.0
2018-05-02 15:40:00,38.18,38.25,38.16,38.21,246309.0,27.5616,27.6121,27.5472,27.5833,246309.0
2018-05-02 15:45:00,38.21,38.22,38.13,38.19,261013.0,27.5833,27.5905,27.5255,27.5688,261013.0
2018-05-02 15:50:00,38.18,38.19,38.03,38.11,332827.0,27.5616,27.5688,27.4533,27.5111,332827.0
2018-05-02 15:55:00,38.11,38.28,38.1,38.23,574527.0,27.5111,27.6338,27.5038,27.5977,574527.0
2018-05-03 09:30:00,37.96,38.18,37.65,37.97,158029.0,27.4028,27.5616,27.179,27.41,158029.0
2018-05-03 09:35:00,37.93,38.03,37.82,37.93,78421.0,27.3811,27.4533,27.3017,27.3811,78421.0
2018-05-03 09:40:00,37.93,37.94,37.71,37.92,76557.0,27.3811,27.3883,27.2223,27.3739,76557.0
2018-05-03 09:45:00,37.95,37.98,37.89,37.89,66108.0,27.3956,27.4172,27.3522,27.3522,66108.0
2018-05-03 09:50:00,37.89,37.99,37.81,37.92,104002.0,27.3522,27.4244,27.2945,27.3739,104002.0
2018-05-03 09:55:00,37.91,38.04,37.9,38.03,162119.0,27.3667,27.4605,27.3595,27.4533,162119.0
2018-05-03 10:00:00,38.02,38.03,37.71,37.76,118186.0,27.4461,27.4533,27.2223,27.2584,118186.0
2018-05-03 10:05:00,37.76,37.77,37.63,37.72,110162.0,27.2584,27.2656,27.1646,27.2295,110162.0
2018-05-03 10:10:00,37.73,37.81,37.6,37.61,139509.0,27.2367,27.2945,27.1429,27.1501,139509.0
2018-05-03 10:15:00,37.61,37.63,37.51,37.53,133582.0,27.1501,27.1646,27.0779,27.0924,133582.0
2018-05-03 10:20:00,37.53,37.54,37.35,37.39,196504.0,27.0924,27.0996,26.9624,26.9913,196504.0
2018-05-03 10:25:00,37.38,37.45,37.29,37.37,83105.0,26.9841,27.0346,26.9191,26.9769,83105.0
2018-05-03 10:30:00,37.36,37.41,37.29,37.33,133097.0,26.9697,27.0057,26.9191,26.948,133097.0
2018-05-03 10:35:00,37.32,37.33,37.25,37.28,180232.0,26.9408,26.948,26.8902,26.9119,180232.0
2018-05-03 10:40:00,37.27,37.37,37.19,37.33,123132.0,26.9047,26.9769,26.8469,26.948,123132.0
2018-05-03 10:45:00,37.32,37.37,37.27,37.31,84314.0,26.9408,26.9769,26.9047,26.9336,84314.0
2018-05-03 10:50:00,37.32,37.43,37.24,37.43,109928.0,26.9408,27.0202,26.883,27.0202,109928.0
2018-05-03 10:55:00,37.42,37.43,37.3,37.34,111820.0,27.013,27.0202,26.9263,26.9552,111820.0
2018-05-03 11:00:00,37.34,37.49,37.32,37.39,93131.0,26.9552,27.0635,26.9408,26.9913,93131.0
2018-05-03 11:05:00,37.39,37.4,37.14,37.14,120903.0,26.9913,26.9985,26.8108,26.8108,120903.0
2018-05-03 11:10:00,37.11,37.21,37.08,37.1,72922.0,26.7892,26.8614,26.7675,26.782,72922.0
2018-05-03 11:15:00,37.09,37.22,37.07,37.16,82310.0,26.7747,26.8686,26.7603,26.8253,82310.0
2018-05-03 11:20:00,37.17,37.23,37.16,37.21,58644.0,26.8325,26.8758,26.8253,26.8614,58644.0
2018-05-03 11:25:00,37.21,37.25,37.14,37.18,73469.0,26.8614,26.8902,26.8108,26.8397,73469.0
2018-05-03 11:30:00,37.17,37.22,37.12,37.15,86575.0,26.8325,26.8686,26.7964,26.8181,86575.0
2018-05-03 11:35:00,37.15,37.23,37.15,37.2,94663.0,26.8181,26.8758,26.8181,26.8541,94663.0
2018-05-03 11:40:00,37.2,37.21,37.1,37.13,163016.0,26.8541,26.8614,26.782,26.8036,163016.0
2018-05-03 11:45:00,37.13,37.26,37.12,37.21,131490.0,26.8036,26.8975,26.7964,26.8614,131490.0
2018-05-03 11:50:00,37.2,37.28,37.17,37.26,102150.0,26.8541,26.9119,26.8325,26.8975,102150.0
2018-05-03 11:55:00,37.25,37.38,37.24,37.35,73575.0,26.8902,26.9841,26.883,26.9624,73575.0
2018-05-03 12:00:00,37.34,37.38,37.27,37.29,108924.0,26.9552,26.9841,26.9047,26.9191,108924.0
2018-05-03 12:05:00,37.29,37.38,37.28,37.3,78856.0,26.9191,26.9841,26.9119,26.9263,78856.0
2018-05-03 12:10:00,37.3,37.32,37.16,37.23,70813.0,26.9263,26.9408,26.8253,26.8758,70813.0
2018-05-03 12:15:00,37.23,37.23,37.13,37.2,43777.0,26.8758,26.8758,26.8036,26.8541,43777.0
2018-05-03 12:20:00,37.2,37.25,37.15,37.25,108771.0,26.8541,26.8902,26.8181,26.8902,108771.0
2018-05-03 12:25:00,37.25,37.33,37.23,37.25,96203.0,26.8902,26.948,26.8758,26.8902,96203.0
2018-05-03 12:30:00,37.25,37.39,37.24,37.38,48611.0,26.8902,26.9913,26.883,26.9841,48611.0
2018-05-03 12:35:00,37.38,37.43,37.34,37.41,52497.0,26.9841,27.0202,26.9552,27.0057,52497.0
2018-05-03 12:40:00,37.41,37.42,37.38,37.39,47008.0,27.0057,27.013,26.9841,26.9913,47008.0
2018-05-03 12:45:00,37.4,37.5,37.39,37.48,45925.0,26.9985,27.0707,26.9913,27.0563,45925.0
2018-05-03 12:50:00,37.47,37.62,37.47,37.56,83169.0,27.0491,27.1573,27.0491,27.114,83169.0
2018-05-03 12:55:00,37.57,37.66,37.56,37.63,43282.0,27.1212,27.1862,27.114,27.1646,43282.0
2018-05-03 13:00:00,37.63,37.67,37.55,37.56,46493.0,27.1646,27.1934,27.1068,27.114,46493.0
2018-05-03 13:05:00,37.55,37.58,37.5,37.5,31724.0,27.1068,27.1285,27.0707,27.0707,31724.0
2018-05-03 13:10:00,37.5,37.56,37.5,37.54,38486.0,27.0707,27.114,27.0707,27.0996,38486.0
2018-05-03 13:15:00,37.54,37.64,37.53,37.54,45875.0,27.0996,27.1718,27.0924,27.0996,45875.0
2018-05-03 13:20:00,37.54,37.61,37.54,37.58,35037.0,27.0996,27.1501,27.0996,27.1285,35037.0
2018-05-03 13:25:00,37.59,37.63,37.55,37.6,37873.0,27.1357,27.1646,27.1068,27.1429,37873.0
2018-05-03 13:30:00,37.61,37.73,37.58,37.72,57408.0,27.1501,27.2367,27.1285,27.2295,57408.0
2018-05-03 13:35:00,37.72,37.78,37.71,37.73,39871.0,27.2295,27.2728,27.2223,27.2367,39871.0
2018-05-03 13:40:00,37.73,37.76,37.7,37.72,38683.0,27.2367,27.2584,27.2151,27.2295,38683.0
2018-05-03 13:45:00,37.73,37.73,37.62,37.64,30253.0,27.2367,27.2367,27.1573,27.1718,30253.0
2018-05-03 13:50:00,37.64,37.66,37.61,37.65,23752.0,27.1718,27.1862,27.1501,27.179,23752.0
2018-05-03 13:55:00,37.65,37.76,37.63,37.69,57060.0,27.179,27.2584,27.1646,27.2079,57060.0
2018-05-03 14:00:00,37.69,37.77,37.65,37.73,82912.0,27.2079,27.2656,27.179,27.2367,82912.0
2018-05-03 14:05:00,37.73,37.74,37.67,37.7,48237.0,27.2367,27.244,27.1934,27.2151,48237.0
2018-05-03 14:10:00,37.7,37.7,37.59,37.61,55205.0,27.2151,27.2151,27.1357,27.1501,55205.0
2018-05-03 14:15:00,37.62,37.62,37.52,37.53,45377.0,27.1573,27.1573,27.0852,27.0924,45377.0
2018-05-03 14:20:00,37.52,37.59,37.49,37.56,110053.0,27.0852,27.1357,27.0635,27.114,110053.0
2018-05-03 14:25:00,37.56,37.57,37.53,37.56,66265.0,27.114,27.1212,27.0924,27.114,66265.0
2018-05-03 14:30:00,37.56,37.67,37.55,37.6,61170.0,27.114,27.1934,27.1068,27.1429,61170.0
2018-05-03 14:35:00,37.6,37.61,37.55,37.56,46772.0,27.1429,27.1501,27.1068,27.114,46772.0
2018-05-03 14:40:00,37.56,37.56,37.44,37.46,51966.0,27.114,27.114,27.0274,27.0418,51966.0
2018-05-03 14:45:00,37.45,37.46,37.4,37.41,56865.0,27.0346,27.0418,26.9985,27.0057,56865.0
2018-05-03 14:50:00,37.42,37.42,37.37,37.4,65953.0,27.013,27.013,26.9769,26.9985,65953.0
2018-05-03 14:55:00,37.4,37.41,37.34,37.38,73846.0,26.9985,27.0057,26.9552,26.9841,73846.0
2018-05-03 15:00:00,37.38,37.49,37.37,37.44,63333.0,26.9841,27.0635,26.9769,27.0274,63333.0
2018-05-03 15:05:00,37.43,37.43,37.37,37.39,80151.0,27.0202,27.0202,26.9769,26.9913,80151.0
2018-05-03 15:10:00,37.38,37.47,37.36,37.46,117098.0,26.9841,27.0491,26.9697,27.0418,117098.0
2018-05-03 15:15:00,37.45,37.52,37.45,37.52,73990.0,27.0346,27.0852,27.0346,27.0852,73990.0
2018-05-03 15:20:00,37.52,37.55,37.48,37.51,87192.0,27.0852,27.1068,27.0563,27.0779,87192.0
2018-05-03 15:25:00,37.51,37.51,37.42,37.44,78561.0,27.0779,27.0779,27.013,27.0274,78561.0
2018-05-03 15:30:00,37.44,37.45,37.31,37.32,137940.0,27.0274,27.0346,26.9336,26.9408,137940.0
2018-05-03 15:35:00,37.32,37.32,37.2,37.2,112554.0,26.9408,26.9408,26.8541,26.8541,112554.0
2018-05-03 15:40:00,37.21,37.23,37.14,37.15,136816.0,26.8614,26.8758,26.8108,26.8181,136816.0
2018-05-03 15:45:00,37.14,37.19,37.11,37.16,142627.0,26.8108,26.8469,26.7892,26.8253,142627.0
2018-05-03 15:50:00,37.16,37.21,37.15,37.2,137987.0,26.8253,26.8614,26.8181,26.8541,137987.0
2018-05-03 15:55:00,37.2,37.24,37.15,37.2,480421.0,26.8541,26.883,26.8181,26.8541,480421.0
2018-05-04 09:30:00,37.26,37.26,36.96,37.19,143488.0,26.8975,26.8975,26.6809,26.8469,143488.0
2018-05-04 09:35:00,37.17,37.31,37.14,37.2,71356.0,26.8325,26.9336,26.8108,26.8541,71356.0
2018-05-04 09:40:00,37.19,37.32,37.07,37.27,71227.0,26.8469,26.9408,26.7603,26.9047,71227.0
2018-05-04 09:45:00,37.28,37.51,37.23,37.43,88840.0,26.9119,27.0779,26.8758,27.0202,88840.0
2018-05-04 09:50:00,37.44,37.44,37.28,37.3,67885.0,27.0274,27.0274,26.9119,26.9263,67885.0
2018-05-04 09:55:00,37.29,37.3,37.17,37.26,80750.0,26.9191,26.9263,26.8325,26.8975,80750.0
2018-05-04 10:00:00,37.26,37.27,37.09,37.16,67115.0,26.8975,26.9047,26.7747,26.8253,67115.0
2018-05-04 10:05:00,37.17,37.2,37.12,37.14,39920.0,26.8325,26.8541,26.7964,26.8108,39920.0
2018-05-04 10:10:00,37.14,37.25,37.12,37.25,63700.0,26.8108,26.8902,26.7964,26.8902,63700.0
2018-05-04 10:15:00,37.25,37.33,37.14,37.17,64978.0,26.8902,26.948,26.8108,26.8325,64978.0
2018-05-04 10:20:00,37.17,37.27,37.13,37.25,53242.0,26.8325,26.9047,26.8036,26.8902,53242.0
2018-05-04 10:25:00,37.25,37.38,37.25,37.36,62383.0,26.8902,26.9841,26.8902,26.9697,62383.0
2018-05-04 10:30:00,37.36,37.51,37.34,37.43,83947.0,26.9697,27.0779,26.9552,27.0202,83947.0
2018-05-04 10:35:00,37.44,37.53,37.42,37.46,54259.0,27.0274,27.0924,27.013,27.0418,54259.0
2018-05-04 10:40:00,37.46,37.53,37.44,37.53,52508.0,27.0418,27.0924,27.0274,27.0924,52508.0
2018-05-04 10:45:00,37.54,37.57,37.45,37.46,68237.0,27.0996,27.1212,27.0346,27.0418,68237.0
2018-05-04 10:50:00,37.47,37.49,37.4,37.47,35586.0,27.0491,27.0635,26.9985,27.0491,35586.0
2018-05-04 10:55:00,37.46,37.51,37.39,37.4,51035.0,27.0418,27.0779,26.9913,26.9985,51035.0
2018-05-04 11:00:00,37.41,37.43,37.26,37.27,43405.0,27.0057,27.0202,26.8975,26.9047,43405.0
2018-05-04 11:05:00,37.27,37.28,37.17,37.19,54102.0,26.9047,26.9119,26.8325,26.8469,54102.0
2018-05-04 11:10:00,37.2,37.31,37.18,37.23,87703.0,26.8541,26.9336,26.8397,26.8758,87703.0
2018-05-04 11:15:00,37.23,37.35,37.22,37.33,48664.0,26.8758,26.9624,26.8686,26.948,48664.0
2018-05-04 11:20:00,37.34,37.44,37.32,37.36,122920.0,26.9552,27.0274,26.9408,26.9697,122920.0
2018-05-04 11:25:00,37.36,37.38,37.29,37.33,39780.0,26.9697,26.9841,26.9191,26.948,39780.0
2018-05-04 11:30:00,37.33,37.38,37.28,37.35,33743.0,26.948,26.9841,26.9119,26.9624,33743.0
2018-05-04 11:35:00,37.35,37.4,37.35,37.39,64502.0,26.9624,26.9985,26.9624,26.9913,64502.0
2018-05-04 11:40:00,37.39,37.47,37.31,37.43,150691.0,26.9913,27.0491,26.9336,27.0202,150691.0
2018-05-04 11:45:00,37.44,37.56,37.43,37.51,52809.0,27.0274,27.114,27.0202,27.0779,52809.0
2018-05-04 11:50:00,37.51,37.55,37.44,37.53,41437.0,27.0779,27.1068,27.0274,27.0924,41437.0
2018-05-04 11:55:00,37.54,37.58,37.51,37.57,49936.0,27.0996,27.1285,27.0779,27.1212,49936.0
2018-05-04 12:00:00,37.57,37.72,37.53,37.7,61536.0,27.1212,27.2295,27.0924,27.2151,61536.0
2018-05-04 12:05:00,37.7,37.76,37.67,37.73,60639.0,27.2151,27.2584,27.1934,27.2367,60639.0
2018-05-04 12:10:00,37.73,37.79,37.71,37.75,39435.0,27.2367,27.2801,27.2223,27.2512,39435.0
2018-05-04 12:15:00,37.75,37.75,37.67,37.68,20237.0,27.2512,27.2512,27.1934,27.2007,20237.0
2018-05-04 12:20:00,37.67,37.7,37.63,37.64,23865.0,27.1934,27.2151,27.1646,27.1718,23865.0
2018-05-04 12:25:00,37.64,37.64,37.57,37.58,40322.0,27.1718,27.1718,27.1212,27.1285,40322.0
2018-05-04 12:30:00,37.58,37.62,37.55,37.56,26788.0,27.1285,27.1573,27.1068,27.114,26788.0
2018-05-04 12:35:00,37.57,37.62,37.57,37.6,32827.0,27.1212,27.1573,27.1212,27.1429,32827.0
2018-05-04 12:40:00,37.6,37.65,37.58,37.65,32370.0,27.1429,27.179,27.1285,27.179,32370.0
2018-05-04 12:45:00,37.64,37.65,37.58,37.58,23352.0,27.1718,27.179,27.1285,27.1285,23352.0
2018-05-04 12:50:00,37.59,37.61,37.55,37.6,32235.0,27.1357,27.1501,27.1068,27.1429,32235.0
2018-05-04 12:55:00,37.6,37.62,37.55,37.56,21632.0,27.1429,27.1573,27.1068,27.114,21632.0
2018-05-04 13:00:00,37.56,37.57,37.43,37.45,27059.0,27.114,27.1212,27.0202,27.0346,27059.0
2018-05-04 13:05:00,37.45,37.52,37.43,37.51,31252.0,27.0346,27.0852,27.0202,27.0779,31252.0
2018-05-04 13:10:00,37.51,37.52,37.48,37.5,35075.0,27.0779,27.0852,27.0563,27.0707,35075.0
2018-05-04 13:15:00,37.49,37.53,37.49,37.5,24795.0,27.0635,27.0924,27.0635,27.0707,24795.0
2018-05-04 13:20:00,37.51,37.57,37.5,37.52,28970.0,27.0779,27.1212,27.0707,27.0852,28970.0
2018-05-04 13:25:00,37.51,37.51,37.48,37.5,44595.0,27.0779,27.0779,27.0563,27.0707,44595.0
2018-05-04 13:30:00,37.49,37.55,37.49,37.55,91603.0,27.0635,27.1068,27.0635,27.1068,91603.0
2018-05-04 13:35:00,37.55,37.56,37.53,37.55,21411.0,27.1068,27.114,27.0924,27.1068,21411.0
2018-05-04 13:40:00,37.55,37.6,37.54,37.6,21911.0,27.1068,27.1429,27.0996,27.1429,21911.0
2018-05-04 13:45:00,37.6,37.72,37.59,37.72,72327.0,27.1429,27.2295,27.1357,27.2295,72327.0
2018-05-04 13:50:00,37.71,37.73,37.69,37.7,60946.0,27.2223,27.2367,27.2079,27.2151,60946.0
2018-05-04 13:55:00,37.71,37.82,37.71,37.81,110315.0,27.2223,27.3017,27.2223,27.2945,110315.0
2018-05-04 14:00:00,37.81,37.83,37.69,37.7,80681.0,27.2945,27.3089,27.2079,27.2151,80681.0
2018-05-04 14:05:00,37.7,37.8,37.69,37.8,60386.0,27.2151,27.2873,27.2079,27.2873,60386.0
2018-05-04 14:10:00,37.8,37.84,37.72,37.82,190750.0,27.2873,27.3162,27.2295,27.3017,190750.0
2018-05-04 14:15:00,37.82,37.86,37.8,37.84,39896.0,27.3017,27.3306,27.2873,27.3162,39896.0
2018-05-04 14:20:00,37.84,37.95,37.81,37.93,99935.0,27.3162,27.3956,27.2945,27.3811,99935.0
2018-05-04 14:25:00,37.92,38.04,37.9,38.0,152749.0,27.3739,27.4605,27.3595,27.4317,152749.0
2018-05-04 14:30:00,38.0,38.03,37.99,38.0,72918.0,27.4317,27.4533,27.4244,27.4317,72918.0
2018-05-04 14:35:00,38.0,38.03,37.99,38.03,97397.0,27.4317,27.4533,27.4244,27.4533,97397.0
2018-05-04 14:40:00,38.03,38.08,38.0,38.01,72437.0,27.4533,27.4894,27.4317,27.4389,72437.0
2018-05-04 14:45:00,38.0,38.02,37.99,38.01,98005.0,27.4317,27.4461,27.4244,27.4389,98005.0
2018-05-04 14:50:00,38.01,38.02,37.94,37.95,118567.0,27.4389,27.4461,27.3883,27.3956,118567.0
2018-05-04 14:55:00,37.95,37.95,37.79,37.8,71319.0,27.3956,27.3956,27.2801,27.2873,71319.0
2018-05-04 15:00:00,37.79,37.8,37.73,37.74,141528.0,27.2801,27.2873,27.2367,27.244,141528.0
2018-05-04 15:05:00,37.74,37.81,37.74,37.8,104658.0,27.244,27.2945,27.244,27.2873,104658.0
2018-05-04 15:10:00,37.8,37.95,37.78,37.95,193677.0,27.2873,27.3956,27.2728,27.3956,193677.0
2018-05-04 15:15:00,37.95,37.95,37.85,37.91,124440.0,27.3956,27.3956,27.3234,27.3667,124440.0
2018-05-04 15:20:00,37.91,37.95,37.88,37.95,60638.0,27.3667,27.3956,27.345,27.3956,60638.0
2018-05-04 15:25:00,37.95,37.98,37.93,37.95,77701.0,27.3956,27.4172,27.3811,27.3956,77701.0
2018-05-04 15:30:00,37.95,37.97,37.91,37.97,111699.0,27.3956,27.41,27.3667,27.41,111699.0
2018-05-04 15:35:00,37.97,37.99,37.89,37.91,111655.0,27.41,27.4244,27.3522,27.3667,111655.0
2018-05-04 15:40:00,37.92,37.94,37.89,37.91,117695.0,27.3739,27.3883,27.3522,27.3667,117695.0
2018-05-04 15:45:00,37.91,37.94,37.88,37.88,102064.0,27.3667,27.3883,27.345,27.345,102064.0
2018-05-04 15:50:00,37.88,37.88,37.83,37.84,152252.0,27.345,27.345,27.3089,27.3162,152252.0
2018-05-04 15:55:00,37.84,37.9,37.78,37.88,324057.0,27.3162,27.3595,27.2728,27.345,324057.0
2018-05-07 09:30:00,38.44,38.8,38.32,38.72,170543.0,27.7493,28.0092,27.6627,27.9514,170543.0
2018-05-07 09:35:00,38.72,39.27,38.68,39.14,238941.0,27.9514,28.3485,27.9225,28.2546,238941.0
2018-05-07 09:40:00,39.14,39.14,38.93,39.06,230292.0,28.2546,28.2546,28.103,28.1969,230292.0
2018-05-07 09:45:00,39.05,39.28,39.03,39.16,133682.0,28.1896,28.3557,28.1752,28.269,133682.0
2018-05-07 09:50:00,39.18,39.33,39.12,39.17,216389.0,28.2835,28.3918,28.2402,28.2763,216389.0
2018-05-07 09:55:00,39.16,39.37,39.06,39.28,173138.0,28.269,28.4206,28.1969,28.3557,173138.0
2018-05-07 10:00:00,39.26,39.33,39.19,39.31,168043.0,28.3412,28.3918,28.2907,28.3773,168043.0
2018-05-07 10:05:00,39.3,39.41,39.27,39.3,218487.0,28.3701,28.4495,28.3485,28.3701,218487.0
2018-05-07 10:10:00,39.3,39.3,39.01,39.08,72923.0,28.3701,28.3701,28.1608,28.2113,72923.0
2018-05-07 10:15:00,39.08,39.16,38.98,39.0,102915.0,28.2113,28.269,28.1391,28.1535,102915.0
2018-05-07 10:20:00,39.01,39.12,38.97,39.11,125610.0,28.1608,28.2402,28.1319,28.233,125610.0
2018-05-07 10:25:00,39.1,39.16,39.05,39.07,92365.0,28.2257,28.269,28.1896,28.2041,92365.0
2018-05-07 10:30:00,39.08,39.14,38.92,38.99,285153.0,28.2113,28.2546,28.0958,28.1463,285153.0
2018-05-07 10:35:00,39.0,39.08,38.91,39.01,57257.0,28.1535,28.2113,28.0886,28.1608,57257.0
2018-05-07 10:40:00,39.0,39.06,38.95,39.06,67678.0,28.1535,28.1969,28.1174,28.1969,67678.0
2018-05-07 10:45:00,39.06,39.21,39.04,39.16,237737.0,28.1969,28.3051,28.1824,28.269,237737.0
2018-05-07 10:50:00,39.17,39.24,39.12,39.2,264718.0,28.2763,28.3268,28.2402,28.2979,264718.0
2018-05-07 10:55:00,39.2,39.35,39.17,39.29,176607.0,28.2979,28.4062,28.2763,28.3629,176607.0
2018-05-07 11:00:00,39.3,39.34,39.21,39.23,73423.0,28.3701,28.399,28.3051,28.3196,73423.0
2018-05-07 11:05:00,39.23,39.28,39.16,39.2,70479.0,28.3196,28.3557,28.269,28.2979,70479.0
2018-05-07 11:10:00,39.19,39.25,39.14,39.19,84264.0,28.2907,28.334,28.2546,28.2907,84264.0
2018-05-07 11:15:00,39.19,39.24,39.17,39.21,140452.0,28.2907,28.3268,28.2763,28.3051,140452.0
2018-05-07 11:20:00,39.2,39.21,39.05,39.06,95310.0,28.2979,28.3051,28.1896,28.1969,95310.0
2018-05-07 11:25:00,39.07,39.1,39.0,39.01,41304.0,28.2041,28.2257,28.1535,28.1608,41304.0
2018-05-07 11:30:00,39.0,39.05,38.94,38.97,56046.0,28.1535,28.1896,28.1102,28.1319,56046.0
2018-05-07 11:35:00,38.96,39.08,38.94,39.05,115353.0,28.1247,28.2113,28.1102,28.1896,115353.0
2018-05-07 11:40:00,39.05,39.06,38.9,38.92,108364.0,28.1896,28.1969,28.0814,28.0958,108364.0
2018-05-07 11:45:00,38.93,38.94,38.84,38.89,82626.0,28.103,28.1102,28.038,28.0741,82626.0
2018-05-07 11:50:00,38.88,38.9,38.81,38.84,83826.0,28.0669,28.0814,28.0164,28.038,83826.0
2018-05-07 11:55:00,38.84,38.91,38.81,38.84,77587.0,28.038,28.0886,28.0164,28.038,77587.0
2018-05-07 12:00:00,38.84,38.88,38.77,38.88,60824.0,28.038,28.0669,27.9875,28.0669,60824.0
2018-05-07 12:05:00,38.87,38.89,38.8,38.81,61092.0,28.0597,28.0741,28.0092,28.0164,61092.0
2018-05-07 12:10:00,38.82,38.92,38.81,38.86,109704.0,28.0236,28.0958,28.0164,28.0525,109704.0
2018-05-07 12:15:00,38.87,38.9,38.83,38.88,224367.0,28.0597,28.0814,28.0308,28.0669,224367.0
2018-05-07 12:20:00,38.89,38.94,38.85,38.87,168793.0,28.0741,28.1102,28.0453,28.0597,168793.0
2018-05-07 12:25:00,38.87,38.9,38.82,38.86,80597.0,28.0597,28.0814,28.0236,28.0525,80597.0
2018-05-07 12:30:00,38.86,38.88,38.83,38.86,72147.0,28.0525,28.0669,28.0308,28.0525,72147.0
2018-05-07 12:35:00,38.85,38.88,38.84,38.88,73314.0,28.0453,28.0669,28.038,28.0669,73314.0
2018-05-07 12:40:00,38.87,38.88,38.84,38.87,61239.0,28.0597,28.0669,28.038,28.0597,61239.0
2018-05-07 12:45:00,38.87,38.93,38.87,38.91,69269.0,28.0597,28.103,28.0597,28.0886,69269.0
2018-05-07 12:50:00,38.9,39.0,38.9,38.93,67147.0,28.0814,28.1535,28.0814,28.103,67147.0
2018-05-07 12:55:00,38.93,38.93,38.88,38.91,44773.0,28.103,28.103,28.0669,28.0886,44773.0
2018-05-07 13:00:00,38.92,38.94,38.88,38.93,34913.0,28.0958,28.1102,28.0669,28.103,34913.0
2018-05-07 13:05:00,38.92,38.93,38.85,38.87,53765.0,28.0958,28.103,28.0453,28.0597,53765.0
2018-05-07 13:10:00,38.87,38.92,38.84,38.9,172657.0,28.0597,28.0958,28.038,28.0814,172657.0
2018-05-07 13:15:00,38.9,38.92,38.83,38.84,215654.0,28.0814,28.0958,28.0308,28.038,215654.0
2018-05-07 13:20:00,38.83,38.85,38.79,38.83,52713.0,28.0308,28.0453,28.0019,28.0308,52713.0
2018-05-07 13:25:00,38.84,38.89,38.81,38.89,57321.0,28.038,28.0741,28.0164,28.0741,57321.0
2018-05-07 13:30:00,38.89,38.91,38.86,38.88,40883.0,28.0741,28.0886,28.0525,28.0669,40883.0
2018-05-07 13:35:00,38.88,38.91,38.84,38.87,75026.0,28.0669,28.0886,28.038,28.0597,75026.0
2018-05-07 13:40:00,38.87,38.88,38.82,38.84,30247.0,28.0597,28.0669,28.0236,28.038,30247.0
2018-05-07 13:45:00,38.84,38.9,38.83,38.88,28368.0,28.038,28.0814,28.0308,28.0669,28368.0
2018-05-07 13:50:00,38.88,38.9,38.84,38.87,46528.0,28.0669,28.0814,28.038,28.0597,46528.0
2018-05-07 13:55:00,38.86,38.91,38.85,38.88,47268.0,28.0525,28.0886,28.0453,28.0669,47268.0
2018-05-07 14:00:00,38.89,38.9,38.75,38.75,186528.0,28.0741,28.0814,27.9731,27.9731,186528.0
2018-05-07 14:05:00,38.74,38.75,38.66,38.74,81937.0,27.9659,27.9731,27.9081,27.9659,81937.0
2018-05-07 14:10:00,38.73,38.75,38.71,38.71,53929.0,27.9586,27.9731,27.9442,27.9442,53929.0
2018-05-07 14:15:00,38.71,38.74,38.64,38.66,115325.0,27.9442,27.9659,27.8937,27.9081,115325.0
2018-05-07 14:20:00,38.67,38.75,38.62,38.73,85820.0,27.9153,27.9731,27.8792,27.9586,85820.0
2018-05-07 14:25:00,38.73,38.75,38.68,38.7,76443.0,27.9586,27.9731,27.9225,27.937,76443.0
2018-05-07 14:30:00,38.69,38.75,38.67,38.73,47106.0,27.9298,27.9731,27.9153,27.9586,47106.0
2018-05-07 14:35:00,38.73,38.79,38.71,38.73,59474.0,27.9586,28.0019,27.9442,27.9586,59474.0
2018-05-07 14:40:00,38.74,38.81,38.52,38.61,110591.0,27.9659,28.0164,27.807,27.872,110591.0
2018-05-07 14:45:00,38.6,38.66,38.45,38.46,88026.0,27.8648,27.9081,27.7565,27.7637,88026.0
2018-05-07 14:50:00,38.47,38.47,38.25,38.3,106797.0,27.7709,27.7709,27.6121,27.6482,106797.0
2018-05-07 14:55:00,38.3,38.4,38.28,38.3,72524.0,27.6482,27.7204,27.6338,27.6482,72524.0
2018-05-07 15:00:00,38.31,38.31,38.07,38.2,130285.0,27.6554,27.6554,27.4822,27.576,130285.0
2018-05-07 15:05:00,38.21,38.27,38.1,38.13,80646.0,27.5833,27.6266,27.5038,27.5255,80646.0
2018-05-07 15:10:00,38.12,38.2,38.07,38.12,108929.0,27.5183,27.576,27.4822,27.5183,108929.0
2018-05-07 15:15:00,38.13,38.16,37.97,37.98,178580.0,27.5255,27.5472,27.41,27.4172,178580.0
2018-05-07 15:20:00,37.98,38.0,37.91,37.96,132560.0,27.4172,27.4317,27.3667,27.4028,132560.0
2018-05-07 15:25:00,37.96,38.09,37.95,38.05,246344.0,27.4028,27.4966,27.3956,27.4678,246344.0
2018-05-07 15:30:00,38.04,38.09,37.96,38.06,235206.0,27.4605,27.4966,27.4028,27.475,235206.0
2018-05-07 15:35:00,38.05,38.09,37.99,38.01,102320.0,27.4678,27.4966,27.4244,27.4389,102320.0
2018-05-07 15:40:00,37.99,38.0,37.94,37.94,130398.0,27.4244,27.4317,27.3883,27.3883,130398.0
2018-05-07 15:45:00,37.94,37.98,37.92,37.94,172469.0,27.3883,27.4172,27.3739,27.3883,172469.0
2018-05-07 15:50:00,37.95,37.96,37.84,37.85,212123.0,27.3956,27.4028,27.3162,27.3234,212123.0
2018-05-07 15:55:00,37.85,37.92,37.84,37.89,333653.0,27.3234,27.3739,27.3162,27.3522,333653.0
2018-05-08 09:30:00,37.89,37.89,37.57,37.73,117770.0,27.3522,27.3522,27.1212,27.2367,117770.0
2018-05-08 09:35:00,37.74,37.85,37.63,37.63,57795.0,27.244,27.3234,27.1646,27.1646,57795.0
2018-05-08 09:40:00,37.64,37.68,37.48,37.5,118508.0,27.1718,27.2007,27.0563,27.0707,118508.0
2018-05-08 09:45:00,37.49,37.6,37.43,37.58,80420.0,27.0635,27.1429,27.0202,27.1285,80420.0
2018-05-08 09:50:00,37.58,37.59,37.28,37.3,87139.0,27.1285,27.1357,26.9119,26.9263,87139.0
2018-05-08 09:55:00,37.3,37.41,37.26,37.39,86616.0,26.9263,27.0057,26.8975,26.9913,86616.0
2018-05-08 10:00:00,37.4,37.53,37.39,37.51,64980.0,26.9985,27.0924,26.9913,27.0779,64980.0
2018-05-08 10:05:00,37.52,37.53,37.35,37.36,70422.0,27.0852,27.0924,26.9624,26.9697,70422.0
2018-05-08 10:10:00,37.36,37.39,37.23,37.25,60959.0,26.9697,26.9913,26.8758,26.8902,60959.0
2018-05-08 10:15:00,37.26,37.28,37.22,37.24,45853.0,26.8975,26.9119,26.8686,26.883,45853.0
2018-05-08 10:20:00,37.23,37.23,37.12,37.19,70597.0,26.8758,26.8758,26.7964,26.8469,70597.0
2018-05-08 10:25:00,37.2,37.28,37.13,37.15,289987.0,26.8541,26.9119,26.8036,26.8181,289987.0
2018-05-08 10:30:00,37.14,37.25,37.14,37.25,58270.0,26.8108,26.8902,26.8108,26.8902,58270.0
2018-05-08 10:35:00,37.24,37.33,37.22,37.27,51224.0,26.883,26.948,26.8686,26.9047,51224.0
2018-05-08 10:40:00,37.27,37.34,37.22,37.23,49825.0,26.9047,26.9552,26.8686,26.8758,49825.0
2018-05-08 10:45:00,37.22,37.22,37.14,37.18,34377.0,26.8686,26.8686,26.8108,26.8397,34377.0
2018-05-08 10:50:00,37.18,37.23,37.16,37.22,74641.0,26.8397,26.8758,26.8253,26.8686,74641.0
2018-05-08 10:55:00,37.22,37.24,37.11,37.11,65967.0,26.8686,26.883,26.7892,26.7892,65967.0
2018-05-08 11:00:00,37.11,37.12,37.03,37.04,75813.0,26.7892,26.7964,26.7314,26.7386,75813.0
2018-05-08 11:05:00,37.03,37.03,36.62,36.64,136471.0,26.7314,26.7314,26.4355,26.4499,136471.0
2018-05-08 11:10:00,36.65,36.88,36.55,36.86,133835.0,26.4571,26.6231,26.3849,26.6087,133835.0
2018-05-08 11:15:00,36.87,36.98,36.73,36.73,65348.0,26.6159,26.6953,26.5149,26.5149,65348.0
2018-05-08 11:20:00,36.73,36.87,36.67,36.7,70620.0,26.5149,26.6159,26.4715,26.4932,70620.0
2018-05-08 11:25:00,36.7,36.88,36.69,36.84,83819.0,26.4932,26.6231,26.486,26.5943,83819.0
2018-05-08 11:30:00,36.84,36.86,36.79,36.8,96872.0,26.5943,26.6087,26.5582,26.5654,96872.0
2018-05-08 11:35:00,36.81,37.31,36.81,37.28,182614.0,26.5726,26.9336,26.5726,26.9119,182614.0
2018-05-08 11:40:00,37.29,37.5,37.16,37.49,291790.0,26.9191,27.0707,26.8253,27.0635,291790.0
2018-05-08 11:45:00,37.48,37.71,37.41,37.65,77287.0,27.0563,27.2223,27.0057,27.179,77287.0
2018-05-08 11:50:00,37.66,37.77,37.6,37.73,74904.0,27.1862,27.2656,27.1429,27.2367,74904.0
2018-05-08 11:55:00,37.72,37.73,37.57,37.58,32581.0,27.2295,27.2367,27.1212,27.1285,32581.0
2018-05-08 12:00:00,37.58,37.6,37.47,37.5,39403.0,27.1285,27.1429,27.0491,27.0707,39403.0
2018-05-08 12:05:00,37.49,37.56,37.45,37.53,69162.0,27.0635,27.114,27.0346,27.0924,69162.0
2018-05-08 12:10:00,37.53,37.59,37.52,37.59,46344.0,27.0924,27.1357,27.0852,27.1357,46344.0
2018-05-08 12:15:00,37.59,37.59,37.38,37.43,64365.0,27.1357,27.1357,26.9841,27.0202,64365.0
2018-05-08 12:20:00,37.42,37.44,37.36,37.41,19553.0,27.013,27.0274,26.9697,27.0057,19553.0
2018-05-08 12:25:00,37.42,37.47,37.4,37.41,25857.0,27.013,27.0491,26.9985,27.0057,25857.0
2018-05-08 12:30:00,37.41,37.45,37.36,37.4,186259.0,27.0057,27.0346,26.9697,26.9985,186259.0
2018-05-08 12:35:00,37.39,37.39,37.33,37.38,38996.0,26.9913,26.9913,26.948,26.9841,38996.0
2018-05-08 12:40:00,37.38,37.47,37.38,37.42,27606.0,26.9841,27.0491,26.9841,27.013,27606.0
2018-05-08 12:45:00,37.42,37.42,37.29,37.31,35908.0,27.013,27.013,26.9191,26.9336,35908.0
2018-05-08 12:50:00,37.3,37.47,37.23,37.4,77692.0,26.9263,27.0491,26.8758,26.9985,77692.0
2018-05-08 12:55:00,37.41,37.48,37.29,37.35,60120.0,27.0057,27.0563,26.9191,26.9624,60120.0
2018-05-08 13:00:00,37.34,37.4,37.32,37.36,22192.0,26.9552,26.9985,26.9408,26.9697,22192.0
2018-05-08 13:05:00,37.37,37.45,37.36,37.42,39554.0,26.9769,27.0346,26.9697,27.013,39554.0
2018-05-08 13:10:00,37.42,37.5,37.39,37.47,51763.0,27.013,27.0707,26.9913,27.0491,51763.0
2018-05-08 13:15:00,37.46,37.46,37.41,37.42,24235.0,27.0418,27.0418,27.0057,27.013,24235.0
2018-05-08 13:20:00,37.43,37.53,37.43,37.53,27918.0,27.0202,27.0924,27.0202,27.0924,27918.0
2018-05-08 13:25:00,37.52,37.59,37.48,37.58,26233.0,27.0852,27.1357,27.0563,27.1285,26233.0
2018-05-08 13:30:00,37.59,37.64,37.59,37.61,33754.0,27.1357,27.1718,27.1357,27.1501,33754.0
2018-05-08 13:35:00,37.59,37.6,37.55,37.6,35620.0,27.1357,27.1429,27.1068,27.1429,35620.0
2018-05-08 13:40:00,37.61,37.72,37.59,37.71,78286.0,27.1501,27.2295,27.1357,27.2223,78286.0
2018-05-08 13:45:00,37.71,37.75,37.69,37.7,84625.0,27.2223,27.2512,27.2079,27.2151,84625.0
2018-05-08 13:50:00,37.69,37.75,37.59,37.63,87611.0,27.2079,27.2512,27.1357,27.1646,87611.0
2018-05-08 13:55:00,37.63,37.72,37.62,37.71,47172.0,27.1646,27.2295,27.1573,27.2223,47172.0
2018-05-08 14:00:00,37.71,37.83,37.66,37.7,122533.0,27.2223,27.3089,27.1862,27.2151,122533.0
2018-05-08 14:05:00,37.7,37.72,37.63,37.72,58551.0,27.2151,27.2295,27.1646,27.2295,58551.0
2018-05-08 14:10:00,37.72,37.92,37.66,37.92,82945.0,27.2295,27.3739,27.1862,27.3739,82945.0
2018-05-08 14:15:00,37.93,38.59,37.93,38.52,364690.0,27.3811,27.8576,27.3811,27.807,364690.0
2018-05-08 14:20:00,38.52,39.32,38.35,39.26,678313.0,27.807,28.3845,27.6843,28.3412,678313.0
2018-05-08 14:25:00,39.26,39.32,38.49,38.62,553648.0,28.3412,28.3845,27.7854,27.8792,553648.0
2018-05-08 14:30:00,38.62,38.62,38.16,38.2,191796.0,27.8792,27.8792,27.5472,27.576,191796.0
2018-05-08 14:35:00,38.21,38.37,38.11,38.15,167366.0,27.5833,27.6988,27.5111,27.5399,167366.0
2018-05-08 14:40:00,38.15,38.27,38.0,38.27,120685.0,27.5399,27.6266,27.4317,27.6266,120685.0
2018-05-08 14:45:00,38.27,38.44,38.27,38.39,109625.0,27.6266,27.7493,27.6266,27.7132,109625.0
2018-05-08 14:50:00,38.39,38.55,38.35,38.54,96464.0,27.7132,27.8287,27.6843,27.8215,96464.0
2018-05-08 14:55:00,38.54,38.67,38.49,38.54,137523.0,27.8215,27.9153,27.7854,27.8215,137523.0
2018-05-08 15:00:00,38.55,38.75,38.54,38.72,112728.0,27.8287,27.9731,27.8215,27.9514,112728.0
2018-05-08 15:05:00,38.73,38.8,38.7,38.8,83523.0,27.9586,28.0092,27.937,28.0092,83523.0
2018-05-08 15:10:00,38.8,38.93,38.78,38.91,124212.0,28.0092,28.103,27.9947,28.0886,124212.0
2018-05-08 15:15:00,38.91,38.99,38.85,38.92,117546.0,28.0886,28.1463,28.0453,28.0958,117546.0
2018-05-08 15:20:00,38.93,38.95,38.83,38.83,91068.0,28.103,28.1174,28.0308,28.0308,91068.0
2018-05-08 15:25:00,38.84,38.86,38.75,38.84,110584.0,28.038,28.0525,27.9731,28.038,110584.0
2018-05-08 15:30:00,38.84,38.91,38.78,38.88,132038.0,28.038,28.0886,27.9947,28.0669,132038.0
2018-05-08 15:35:00,38.88,39.0,38.87,38.96,183229.0,28.0669,28.1535,28.0597,28.1247,183229.0
2018-05-08 15:40:00,38.97,39.0,38.94,38.95,156494.0,28.1319,28.1535,28.1102,28.1174,156494.0
2018-05-08 15:45:00,38.96,38.96,38.9,38.9,210495.0,28.1247,28.1247,28.0814,28.0814,210495.0
2018-05-08 15:50:00,38.91,39.03,38.91,39.01,384228.0,28.0886,28.1752,28.0886,28.1608,384228.0
2018-05-08 15:55:00,39.0,39.04,38.94,39.03,766584.0,28.1535,28.1824,28.1102,28.1752,766584.0
2018-05-09 09:30:00,39.61,40.24,39.59,40.13,326237.0,28.5939,29.0487,28.5795,28.9693,326237.0
2018-05-09 09:35:00,40.12,40.46,40.12,40.28,318838.0,28.9621,29.2075,28.9621,29.0776,318838.0
2018-05-09 09:40:00,40.29,40.35,40.03,40.1,355045.0,29.0848,29.1281,28.8971,28.9476,355045.0
2018-05-09 09:45:00,40.11,40.2,39.95,40.05,228489.0,28.9548,29.0198,28.8393,28.9115,228489.0
2018-05-09 09:50:00,40.05,40.38,40.02,40.33,218728.0,28.9115,29.1497,28.8899,29.1137,218728.0
2018-05-09 09:55:00,40.33,40.48,40.02,40.14,405711.0,29.1137,29.2219,28.8899,28.9765,405711.0
2018-05-09 10:00:00,40.15,40.22,40.05,40.21,192451.0,28.9837,29.0342,28.9115,29.027,192451.0
2018-05-09 10:05:00,40.21,40.46,40.21,40.45,234396.0,29.027,29.2075,29.027,29.2003,234396.0
2018-05-09 10:10:00,40.47,40.57,40.4,40.53,188445.0,29.2147,29.2869,29.1642,29.258,188445.0
2018-05-09 10:15:00,40.54,40.78,40.52,40.72,162144.0,29.2652,29.4385,29.2508,29.3952,162144.0
2018-05-09 10:20:00,40.73,40.82,40.65,40.77,191353.0,29.4024,29.4674,29.3447,29.4313,191353.0
2018-05-09 10:25:00,40.77,40.84,40.72,40.78,160458.0,29.4313,29.4818,29.3952,29.4385,160458.0
2018-05-09 10:30:00,40.79,40.98,40.79,40.84,189881.0,29.4457,29.5829,29.4457,29.4818,189881.0
2018-05-09 10:35:00,40.85,40.95,40.77,40.79,221271.0,29.489,29.5612,29.4313,29.4457,221271.0
2018-05-09 10:40:00,40.78,40.79,40.46,40.53,336771.0,29.4385,29.4457,29.2075,29.258,336771.0
2018-05-09 10:45:00,40.53,40.69,40.35,40.41,217118.0,29.258,29.3735,29.1281,29.1714,217118.0
2018-05-09 10:50:00,40.41,40.43,40.18,40.26,209486.0,29.1714,29.1858,29.0054,29.0631,209486.0
2018-05-09 10:55:00,40.26,40.34,40.17,40.26,188700.0,29.0631,29.1209,28.9981,29.0631,188700.0
2018-05-09 11:00:00,40.26,40.57,40.25,40.56,229552.0,29.0631,29.2869,29.0559,29.2797,229552.0
2018-05-09 11:05:00,40.56,40.58,40.34,40.45,179773.0,29.2797,29.2941,29.1209,29.2003,179773.0
2018-05-09 11:10:00,40.45,40.48,40.31,40.32,109282.0,29.2003,29.2219,29.0992,29.1064,109282.0
2018-05-09 11:15:00,40.33,40.35,40.23,40.3,116578.0,29.1137,29.1281,29.0415,29.092,116578.0
2018-05-09 11:20:00,40.29,40.3,40.11,40.25,153255.0,29.0848,29.092,28.9548,29.0559,153255.0
2018-05-09 11:25:00,40.25,40.37,40.19,40.23,183155.0,29.0559,29.1425,29.0126,29.0415,183155.0
2018-05-09 11:30:00,40.23,40.3,40.18,40.28,82762.0,29.0415,29.092,29.0054,29.0776,82762.0
2018-05-09 11:35:00,40.3,40.32,40.12,40.13,83365.0,29.092,29.1064,28.9621,28.9693,83365.0
2018-05-09 11:40:00,40.12,40.23,40.1,40.23,98742.0,28.9621,29.0415,28.9476,29.0415,98742.0
2018-05-09 11:45:00,40.23,40.27,40.22,40.27,48759.0,29.0415,29.0703,29.0342,29.0703,48759.0
2018-05-09 11:50:00,40.28,40.38,40.25,40.32,111552.0,29.0776,29.1497,29.0559,29.1064,111552.0
2018-05-09 11:55:00,40.32,40.38,40.31,40.36,70043.0,29.1064,29.1497,29.0992,29.1353,70043.0
2018-05-09 12:00:00,40.36,40.44,40.34,40.43,101882.0,29.1353,29.1931,29.1209,29.1858,101882.0
2018-05-09 12:05:00,40.43,40.6,40.39,40.57,105040.0,29.1858,29.3086,29.157,29.2869,105040.0
2018-05-09 12:10:00,40.58,40.72,40.57,40.72,77902.0,29.2941,29.3952,29.2869,29.3952,77902.0
2018-05-09 12:15:00,40.72,40.72,40.61,40.7,69190.0,29.3952,29.3952,29.3158,29.3807,69190.0
2018-05-09 12:20:00,40.7,40.8,40.69,40.77,136334.0,29.3807,29.4529,29.3735,29.4313,136334.0
2018-05-09 12:25:00,40.78,40.84,40.77,40.81,106624.0,29.4385,29.4818,29.4313,29.4602,106624.0
2018-05-09 12:30:00,40.81,40.85,40.73,40.74,124948.0,29.4602,29.489,29.4024,29.4096,124948.0
2018-05-09 12:35:00,40.75,40.81,40.72,40.76,89833.0,29.4168,29.4602,29.3952,29.4241,89833.0
2018-05-09 12:40:00,40.76,40.83,40.73,40.77,185583.0,29.4241,29.4746,29.4024,29.4313,185583.0
2018-05-09 12:45:00,40.77,40.87,40.74,40.82,109166.0,29.4313,29.5035,29.4096,29.4674,109166.0
2018-05-09 12:50:00,40.81,40.89,40.79,40.86,108309.0,29.4602,29.5179,29.4457,29.4963,108309.0
2018-05-09 12:55:00,40.86,40.94,40.76,40.85,113120.0,29.4963,29.554,29.4241,29.489,113120.0
2018-05-09 13:00:00,40.86,40.94,40.79,40.87,58814.0,29.4963,29.554,29.4457,29.5035,58814.0
2018-05-09 13:05:00,40.87,40.95,40.87,40.89,98582.0,29.5035,29.5612,29.5035,29.5179,98582.0
2018-05-09 13:10:00,40.89,40.97,40.86,40.89,97807.0,29.5179,29.5757,29.4963,29.5179,97807.0
2018-05-09 13:15:00,40.89,40.92,40.79,40.82,71390.0,29.5179,29.5396,29.4457,29.4674,71390.0
2018-05-09 13:20:00,40.81,40.81,40.69,40.7,104480.0,29.4602,29.4602,29.3735,29.3807,104480.0
2018-05-09 13:25:00,40.7,40.76,40.64,40.74,90439.0,29.3807,29.4241,29.3374,29.4096,90439.0
2018-05-09 13:30:00,40.73,40.76,40.67,40.69,83939.0,29.4024,29.4241,29.3591,29.3735,83939.0
2018-05-09 13:35:00,40.68,40.72,40.64,40.68,87237.0,29.3663,29.3952,29.3374,29.3663,87237.0
2018-05-09 13:40:00,40.68,40.73,40.66,40.73,64805.0,29.3663,29.4024,29.3519,29.4024,64805.0
2018-05-09 13:45:00,40.75,40.76,40.66,40.67,63859.0,29.4168,29.4241,29.3519,29.3591,63859.0
2018-05-09 13:50:00,40.68,40.76,40.68,40.72,93064.0,29.3663,29.4241,29.3663,29.3952,93064.0
2018-05-09 13:55:00,40.72,40.79,40.71,40.77,99412.0,29.3952,29.4457,29.388,29.4313,99412.0
2018-05-09 14:00:00,40.77,40.79,40.63,40.66,70399.0,29.4313,29.4457,29.3302,29.3519,70399.0
2018-05-09 14:05:00,40.66,40.75,40.65,40.74,61673.0,29.3519,29.4168,29.3447,29.4096,61673.0
2018-05-09 14:10:00,40.74,40.88,40.74,40.88,114337.0,29.4096,29.5107,29.4096,29.5107,114337.0
2018-05-09 14:15:00,40.87,40.88,40.78,40.79,112093.0,29.5035,29.5107,29.4385,29.4457,112093.0
2018-05-09 14:20:00,40.8,40.8,40.61,40.64,89108.0,29.4529,29.4529,29.3158,29.3374,89108.0
2018-05-09 14:25:00,40.64,40.76,40.62,40.72,85362.0,29.3374,29.4241,29.323,29.3952,85362.0
2018-05-09 14:30:00,40.71,40.81,40.69,40.81,68631.0,29.388,29.4602,29.3735,29.4602,68631.0
2018-05-09 14:35:00,40.81,40.81,40.73,40.77,63876.0,29.4602,29.4602,29.4024,29.4313,63876.0
2018-05-09 14:40:00,40.77,40.87,40.76,40.84,69630.0,29.4313,29.5035,29.4241,29.4818,69630.0
2018-05-09 14:45:00,40.83,40.94,40.82,40.94,54494.0,29.4746,29.554,29.4674,29.554,54494.0
2018-05-09 14:50:00,40.93,40.94,40.77,40.77,101252.0,29.5468,29.554,29.4313,29.4313,101252.0
2018-05-09 14:55:00,40.77,40.82,40.77,40.8,71506.0,29.4313,29.4674,29.4313,29.4529,71506.0
2018-05-09 15:00:00,40.79,40.82,40.74,40.75,86523.0,29.4457,29.4674,29.4096,29.4168,86523.0
2018-05-09 15:05:00,40.74,40.76,40.62,40.62,108174.0,29.4096,29.4241,29.323,29.323,108174.0
2018-05-09 15:10:00,40.63,40.64,40.51,40.51,93483.0,29.3302,29.3374,29.2436,29.2436,93483.0
2018-05-09 15:15:00,40.51,40.51,40.41,40.45,167600.0,29.2436,29.2436,29.1714,29.2003,167600.0
2018-05-09 15:20:00,40.45,40.49,40.39,40.41,103880.0,29.2003,29.2292,29.157,29.1714,103880.0
2018-05-09 15:25:00,40.42,40.44,40.36,40.4,87501.0,29.1786,29.1931,29.1353,29.1642,87501.0
2018-05-09 15:30:00,40.4,40.46,40.28,40.32,126729.0,29.1642,29.2075,29.0776,29.1064,126729.0
2018-05-09 15:35:00,40.32,40.33,40.26,40.32,128406.0,29.1064,29.1137,29.0631,29.1064,128406.0
2018-05-09 15:40:00,40.31,40.32,40.22,40.25,146895.0,29.0992,29.1064,29.0342,29.0559,146895.0
2018-05-09 15:45:00,40.25,40.25,40.1,40.12,212348.0,29.0559,29.0559,28.9476,28.9621,212348.0
2018-05-09 15:50:00,40.12,40.17,40.09,40.11,241979.0,28.9621,28.9981,28.9404,28.9548,241979.0
2018-05-09 15:55:00,40.11,40.23,40.1,40.22,292941.0,28.9548,29.0415,28.9476,29.0342,292941.0
2018-05-10 09:30:00,40.56,40.61,40.27,40.35,157422.0,29.2797,29.3158,29.0703,29.1281,157422.0
2018-05-10 09:35:00,40.33,40.47,40.25,40.32,102592.0,29.1137,29.2147,29.0559,29.1064,102592.0
2018-05-10 09:40:00,40.32,40.72,40.22,40.59,136307.0,29.1064,29.3952,29.0342,29.3013,136307.0
2018-05-10 09:45:00,40.58,40.62,40.47,40.51,57973.0,29.2941,29.323,29.2147,29.2436,57973.0
2018-05-10 09:50:00,40.5,40.67,40.49,40.53,55626.0,29.2364,29.3591,29.2292,29.258,55626.0
2018-05-10 09:55:00,40.53,40.54,40.42,40.48,125970.0,29.258,29.2652,29.1786,29.2219,125970.0
2018-05-10 10:00:00,40.48,40.54,40.42,40.45,159318.0,29.2219,29.2652,29.1786,29.2003,159318.0
2018-05-10 10:05:00,40.44,40.66,40.43,40.55,86274.0,29.1931,29.3519,29.1858,29.2725,86274.0
2018-05-10 10:10:00,40.55,40.66,40.38,40.38,107628.0,29.2725,29.3519,29.1497,29.1497,107628.0
2018-05-10 10:15:00,40.37,40.4,40.26,40.34,79271.0,29.1425,29.1642,29.0631,29.1209,79271.0
2018-05-10 10:20:00,40.33,40.5,40.28,40.47,89357.0,29.1137,29.2364,29.0776,29.2147,89357.0
2018-05-10 10:25:00,40.47,40.65,40.47,40.64,86929.0,29.2147,29.3447,29.2147,29.3374,86929.0
2018-05-10 10:30:00,40.64,40.75,40.63,40.75,88423.0,29.3374,29.4168,29.3302,29.4168,88423.0
2018-05-10 10:35:00,40.74,40.76,40.6,40.6,99776.0,29.4096,29.4241,29.3086,29.3086,99776.0
2018-05-10 10:40:00,40.61,40.69,40.44,40.45,91268.0,29.3158,29.3735,29.1931,29.2003,91268.0
2018-05-10 10:45:00,40.45,40.45,40.3,40.36,74517.0,29.2003,29.2003,29.092,29.1353,74517.0
2018-05-10 10:50:00,40.37,40.39,40.24,40.25,62265.0,29.1425,29.157,29.0487,29.0559,62265.0
2018-05-10 10:55:00,40.25,40.26,40.07,40.1,88825.0,29.0559,29.0631,28.926,28.9476,88825.0
2018-05-10 11:00:00,40.08,40.17,40.05,40.13,77300.0,28.9332,28.9981,28.9115,28.9693,77300.0
2018-05-10 11:05:00,40.13,40.13,40.04,40.11,63261.0,28.9693,28.9693,28.9043,28.9548,63261.0
2018-05-10 11:10:00,40.11,40.21,40.1,40.18,41774.0,28.9548,29.027,28.9476,29.0054,41774.0
2018-05-10 11:15:00,40.18,40.25,40.14,40.2,67672.0,29.0054,29.0559,28.9765,29.0198,67672.0
2018-05-10 11:20:00,40.2,40.36,40.19,40.33,73606.0,29.0198,29.1353,29.0126,29.1137,73606.0
2018-05-10 11:25:00,40.33,40.44,40.3,40.42,100194.0,29.1137,29.1931,29.092,29.1786,100194.0
2018-05-10 11:30:00,40.42,40.44,40.27,40.27,82336.0,29.1786,29.1931,29.0703,29.0703,82336.0
2018-05-10 11:35:00,40.27,40.4,40.27,40.39,63027.0,29.0703,29.1642,29.0703,29.157,63027.0
2018-05-10 11:40:00,40.4,40.46,40.37,40.46,41575.0,29.1642,29.2075,29.1425,29.2075,41575.0
2018-05-10 11:45:00,40.46,40.66,40.45,40.64,92153.0,29.2075,29.3519,29.2003,29.3374,92153.0
2018-05-10 11:50:00,40.62,40.62,40.47,40.48,45821.0,29.323,29.323,29.2147,29.2219,45821.0
2018-05-10 11:55:00,40.48,40.59,40.48,40.56,43371.0,29.2219,29.3013,29.2219,29.2797,43371.0
2018-05-10 12:00:00,40.57,40.59,40.5,40.51,34592.0,29.2869,29.3013,29.2364,29.2436,34592.0
2018-05-10 12:05:00,40.51,40.54,40.48,40.52,35565.0,29.2436,29.2652,29.2219,29.2508,35565.0
2018-05-10 12:10:00,40.52,40.58,40.51,40.55,52581.0,29.2508,29.2941,29.2436,29.2725,52581.0
2018-05-10 12:15:00,40.54,40.56,40.47,40.48,35987.0,29.2652,29.2797,29.2147,29.2219,35987.0
2018-05-10 12:20:00,40.47,40.51,40.44,40.47,32091.0,29.2147,29.2436,29.1931,29.2147,32091.0
2018-05-10 12:25:00,40.48,40.51,40.4,40.45,60362.0,29.2219,29.2436,29.1642,29.2003,60362.0
2018-05-10 12:30:00,40.45,40.46,40.37,40.39,47791.0,29.2003,29.2075,29.1425,29.157,47791.0
2018-05-10 12:35:00,40.38,40.45,40.35,40.43,45349.0,29.1497,29.2003,29.1281,29.1858,45349.0
2018-05-10 12:40:00,40.43,40.47,40.37,40.41,54389.0,29.1858,29.2147,29.1425,29.1714,54389.0
2018-05-10 12:45:00,40.41,40.41,40.34,40.35,75148.0,29.1714,29.1714,29.1209,29.1281,75148.0
2018-05-10 12:50:00,40.36,40.43,40.35,40.41,31415.0,29.1353,29.1858,29.1281,29.1714,31415.0
2018-05-10 12:55:00,40.41,40.49,40.41,40.47,27652.0,29.1714,29.2292,29.1714,29.2147,27652.0
2018-05-10 13:00:00,40.48,40.51,40.46,40.5,41630.0,29.2219,29.2436,29.2075,29.2364,41630.0
2018-05-10 13:05:00,40.51,40.58,40.5,40.58,34911.0,29.2436,29.2941,29.2364,29.2941,34911.0
2018-05-10 13:10:00,40.58,40.61,40.47,40.47,49853.0,29.2941,29.3158,29.2147,29.2147,49853.0
2018-05-10 13:15:00,40.48,40.55,40.47,40.55,36804.0,29.2219,29.2725,29.2147,29.2725,36804.0
2018-05-10 13:20:00,40.54,40.56,40.51,40.52,29314.0,29.2652,29.2797,29.2436,29.2508,29314.0
2018-05-10 13:25:00,40.52,40.57,40.46,40.56,52118.0,29.2508,29.2869,29.2075,29.2797,52118.0
2018-05-10 13:30:00,40.57,40.6,40.54,40.59,34125.0,29.2869,29.3086,29.2652,29.3013,34125.0
2018-05-10 13:35:00,40.59,40.59,40.5,40.52,35508.0,29.3013,29.3013,29.2364,29.2508,35508.0
2018-05-10 13:40:00,40.52,40.53,40.45,40.47,29495.0,29.2508,29.258,29.2003,29.2147,29495.0
2018-05-10 13:45:00,40.46,40.54,40.45,40.53,47584.0,29.2075,29.2652,29.2003,29.258,47584.0
2018-05-10 13:50:00,40.53,40.55,40.5,40.5,31501.0,29.258,29.2725,29.2364,29.2364,31501.0
2018-05-10 13:55:00,40.51,40.57,40.5,40.56,38608.0,29.2436,29.2869,29.2364,29.2797,38608.0
2018-05-10 14:00:00,40.57,40.59,40.51,40.56,37131.0,29.2869,29.3013,29.2436,29.2797,37131.0
2018-05-10 14:05:00,40.56,40.58,40.52,40.58,34599.0,29.2797,29.2941,29.2508,29.2941,34599.0
2018-05-10 14:10:00,40.59,40.65,40.59,40.64,65453.0,29.3013,29.3447,29.3013,29.3374,65453.0
2018-05-10 14:15:00,40.64,40.68,40.62,40.67,45564.0,29.3374,29.3663,29.323,29.3591,45564.0
2018-05-10 14:20:00,40.67,40.68,40.62,40.64,47264.0,29.3591,29.3663,29.323,29.3374,47264.0
2018-05-10 14:25:00,40.63,40.68,40.6,40.66,66993.0,29.3302,29.3663,29.3086,29.3519,66993.0
2018-05-10 14:30:00,40.66,40.7,40.62,40.67,53659.0,29.3519,29.3807,29.323,29.3591,53659.0
2018-05-10 14:35:00,40.66,40.66,40.54,40.58,32110.0,29.3519,29.3519,29.2652,29.2941,32110.0
2018-05-10 14:40:00,40.59,40.67,40.56,40.66,40118.0,29.3013,29.3591,29.2797,29.3519,40118.0
2018-05-10 14:45:00,40.66,40.72,40.65,40.71,42328.0,29.3519,29.3952,29.3447,29.388,42328.0
2018-05-10 14:50:00,40.71,40.77,40.71,40.71,56602.0,29.388,29.4313,29.388,29.388,56602.0
2018-05-10 14:55:00,40.72,40.78,40.7,40.76,99530.0,29.3952,29.4385,29.3807,29.4241,99530.0
2018-05-10 15:00:00,40.76,40.8,40.67,40.72,78749.0,29.4241,29.4529,29.3591,29.3952,78749.0
2018-05-10 15:05:00,40.72,40.79,40.71,40.78,107083.0,29.3952,29.4457,29.388,29.4385,107083.0
2018-05-10 15:10:00,40.78,40.82,40.75,40.77,100910.0,29.4385,29.4674,29.4168,29.4313,100910.0
2018-05-10 15:15:00,40.78,40.79,40.71,40.73,51427.0,29.4385,29.4457,29.388,29.4024,51427.0
2018-05-10 15:20:00,40.73,40.76,40.71,40.74,42823.0,29.4024,29.4241,29.388,29.4096,42823.0
2018-05-10 15:25:00,40.74,40.8,40.73,40.76,80654.0,29.4096,29.4529,29.4024,29.4241,80654.0
2018-05-10 15:30:00,40.76,40.84,40.73,40.82,125174.0,29.4241,29.4818,29.4024,29.4674,125174.0
2018-05-10 15:35:00,40.82,40.83,40.77,40.77,71061.0,29.4674,29.4746,29.4313,29.4313,71061.0
2018-05-10 15:40:00,40.77,40.81,40.75,40.81,89272.0,29.4313,29.4602,29.4168,29.4602,89272.0
2018-05-10 15:45:00,40.8,40.81,40.75,40.79,134636.0,29.4529,29.4602,29.4168,29.4457,134636.0
2018-05-10 15:50:00,40.79,40.83,40.78,40.79,209198.0,29.4457,29.4746,29.4385,29.4457,209198.0
2018-05-10 15:55:00,40.8,40.92,40.77,40.88,631115.0,29.4529,29.5396,29.4313,29.5107,631115.0
2018-05-11 09:30:00,40.93,41.0,40.68,40.79,92459.0,29.5468,29.5973,29.3663,29.4457,92459.0
2018-05-11 09:35:00,40.78,40.96,40.71,40.87,44540.0,29.4385,29.5684,29.388,29.5035,44540.0
2018-05-11 09:40:00,40.86,40.86,40.74,40.76,68729.0,29.4963,29.4963,29.4096,29.4241,68729.0
2018-05-11 09:45:00,40.75,40.86,40.7,40.72,120199.0,29.4168,29.4963,29.3807,29.3952,120199.0
2018-05-11 09:50:00,40.73,41.0,40.71,40.9,163388.0,29.4024,29.5973,29.388,29.5251,163388.0
2018-05-11 09:55:00,40.89,40.96,40.8,40.91,65984.0,29.5179,29.5684,29.4529,29.5323,65984.0
2018-05-11 10:00:00,40.9,40.99,40.8,40.87,109335.0,29.5251,29.5901,29.4529,29.5035,109335.0
2018-05-11 10:05:00,40.87,41.05,40.82,40.93,94363.0,29.5035,29.6334,29.4674,29.5468,94363.0
2018-05-11 10:10:00,40.93,40.96,40.72,40.84,114189.0,29.5468,29.5684,29.3952,29.4818,114189.0
2018-05-11 10:15:00,40.84,40.95,40.79,40.9,69560.0,29.4818,29.5612,29.4457,29.5251,69560.0
2018-05-11 10:20:00,40.91,41.03,40.9,41.0,43556.0,29.5323,29.619,29.5251,29.5973,43556.0
2018-05-11 10:25:00,40.99,41.06,40.98,41.02,98035.0,29.5901,29.6406,29.5829,29.6118,98035.0
2018-05-11 10:30:00,41.02,41.04,40.95,40.98,57312.0,29.6118,29.6262,29.5612,29.5829,57312.0
2018-05-11 10:35:00,40.98,41.04,40.93,41.04,39290.0,29.5829,29.6262,29.5468,29.6262,39290.0
2018-05-11 10:40:00,41.04,41.21,41.03,41.21,59398.0,29.6262,29.7489,29.619,29.7489,59398.0
2018-05-11 10:45:00,41.21,41.26,41.16,41.23,108001.0,29.7489,29.785,29.7128,29.7633,108001.0
2018-05-11 10:50:00,41.23,41.33,41.22,41.26,79912.0,29.7633,29.8355,29.7561,29.785,79912.0
2018-05-11 10:55:00,41.27,41.39,41.25,41.34,91609.0,29.7922,29.8788,29.7778,29.8428,91609.0
2018-05-11 11:00:00,41.33,41.36,41.2,41.33,81292.0,29.8355,29.8572,29.7417,29.8355,81292.0
2018-05-11 11:05:00,41.33,41.34,41.16,41.2,103662.0,29.8355,29.8428,29.7128,29.7417,103662.0
2018-05-11 11:10:00,41.2,41.23,41.11,41.16,79032.0,29.7417,29.7633,29.6767,29.7128,79032.0
2018-05-11 11:15:00,41.17,41.24,41.14,41.18,59147.0,29.72,29.7706,29.6984,29.7273,59147.0
2018-05-11 11:20:00,41.18,41.22,41.13,41.14,34296.0,29.7273,29.7561,29.6912,29.6984,34296.0
2018-05-11 11:25:00,41.13,41.18,41.09,41.09,79914.0,29.6912,29.7273,29.6623,29.6623,79914.0
2018-05-11 11:30:00,41.1,41.2,41.09,41.14,103438.0,29.6695,29.7417,29.6623,29.6984,103438.0
2018-05-11 11:35:00,41.14,41.23,41.11,41.13,57357.0,29.6984,29.7633,29.6767,29.6912,57357.0
2018-05-11 11:40:00,41.13,41.22,41.11,41.2,82153.0,29.6912,29.7561,29.6767,29.7417,82153.0
2018-05-11 11:45:00,41.2,41.3,41.17,41.27,64108.0,29.7417,29.8139,29.72,29.7922,64108.0
2018-05-11 11:50:00,41.27,41.39,41.27,41.37,78057.0,29.7922,29.8788,29.7922,29.8644,78057.0
2018-05-11 11:55:00,41.36,41.4,41.25,41.27,45913.0,29.8572,29.8861,29.7778,29.7922,45913.0
2018-05-11 12:00:00,41.28,41.39,41.24,41.32,59131.0,29.7994,29.8788,29.7706,29.8283,59131.0
2018-05-11 12:05:00,41.33,41.33,41.22,41.22,56221.0,29.8355,29.8355,29.7561,29.7561,56221.0
2018-05-11 12:10:00,41.21,41.22,41.11,41.13,43037.0,29.7489,29.7561,29.6767,29.6912,43037.0
2018-05-11 12:15:00,41.13,41.22,41.06,41.19,203199.0,29.6912,29.7561,29.6406,29.7345,203199.0
2018-05-11 12:20:00,41.19,41.19,41.1,41.15,27159.0,29.7345,29.7345,29.6695,29.7056,27159.0
2018-05-11 12:25:00,41.16,41.16,41.09,41.16,48032.0,29.7128,29.7128,29.6623,29.7128,48032.0
2018-05-11 12:30:00,41.15,41.15,41.07,41.09,34707.0,29.7056,29.7056,29.6478,29.6623,34707.0
2018-05-11 12:35:00,41.08,41.08,41.02,41.07,34991.0,29.6551,29.6551,29.6118,29.6478,34991.0
2018-05-11 12:40:00,41.06,41.12,41.06,41.09,27996.0,29.6406,29.6839,29.6406,29.6623,27996.0
2018-05-11 12:45:00,41.09,41.16,41.07,41.16,79238.0,29.6623,29.7128,29.6478,29.7128,79238.0
2018-05-11 12:50:00,41.16,41.16,41.11,41.13,40038.0,29.7128,29.7128,29.6767,29.6912,40038.0
2018-05-11 12:55:00,41.13,41.17,41.09,41.14,147624.0,29.6912,29.72,29.6623,29.6984,147624.0
2018-05-11 13:00:00,41.14,41.16,41.05,41.07,120260.0,29.6984,29.7128,29.6334,29.6478,120260.0
2018-05-11 13:05:00,41.07,41.07,41.0,41.01,80508.0,29.6478,29.6478,29.5973,29.6045,80508.0
2018-05-11 13:10:00,41.02,41.03,40.91,40.93,78909.0,29.6118,29.619,29.5323,29.5468,78909.0
2018-05-11 13:15:00,40.94,41.01,40.91,40.93,79780.0,29.554,29.6045,29.5323,29.5468,79780.0
2018-05-11 13:20:00,40.94,41.06,40.94,41.04,48894.0,29.554,29.6406,29.554,29.6262,48894.0
2018-05-11 13:25:00,41.04,41.13,41.04,41.07,46606.0,29.6262,29.6912,29.6262,29.6478,46606.0
2018-05-11 13:30:00,41.06,41.13,41.04,41.04,61376.0,29.6406,29.6912,29.6262,29.6262,61376.0
2018-05-11 13:35:00,41.04,41.06,40.99,41.06,64137.0,29.6262,29.6406,29.5901,29.6406,64137.0
2018-05-11 13:40:00,41.06,41.09,40.99,41.02,48437.0,29.6406,29.6623,29.5901,29.6118,48437.0
2018-05-11 13:45:00,41.02,41.03,40.97,40.99,57159.0,29.6118,29.619,29.5757,29.5901,57159.0
2018-05-11 13:50:00,41.0,41.0,40.91,40.96,84477.0,29.5973,29.5973,29.5323,29.5684,84477.0
2018-05-11 13:55:00,40.95,40.98,40.91,40.92,147331.0,29.5612,29.5829,29.5323,29.5396,147331.0
2018-05-11 14:00:00,40.92,41.02,40.92,41.02,61865.0,29.5396,29.6118,29.5396,29.6118,61865.0
2018-05-11 14:05:00,41.02,41.05,40.94,40.95,62156.0,29.6118,29.6334,29.554,29.5612,62156.0
2018-05-11 14:10:00,40.95,40.96,40.9,40.93,77336.0,29.5612,29.5684,29.5251,29.5468,77336.0
2018-05-11 14:15:00,40.93,40.95,40.86,40.89,58408.0,29.5468,29.5612,29.4963,29.5179,58408.0
2018-05-11 14:20:00,40.89,40.92,40.86,40.91,68722.0,29.5179,29.5396,29.4963,29.5323,68722.0
2018-05-11 14:25:00,40.91,40.92,40.85,40.88,89479.0,29.5323,29.5396,29.489,29.5107,89479.0
2018-05-11 14:30:00,40.88,40.89,40.8,40.8,130256.0,29.5107,29.5179,29.4529,29.4529,130256.0
2018-05-11 14:35:00,40.8,40.91,40.8,40.89,69359.0,29.4529,29.5323,29.4529,29.5179,69359.0
2018-05-11 14:40:00,40.9,40.92,40.87,40.88,51258.0,29.5251,29.5396,29.5035,29.5107,51258.0
2018-05-11 14:45:00,40.88,40.95,40.87,40.95,120421.0,29.5107,29.5612,29.5035,29.5612,120421.0
2018-05-11 14:50:00,40.94,41.02,40.94,41.01,71319.0,29.554,29.6118,29.554,29.6045,71319.0
2018-05-11 14:55:00,41.01,41.08,40.95,41.07,71714.0,29.6045,29.6551,29.5612,29.6478,71714.0
2018-05-11 15:00:00,41.07,41.08,41.0,41.01,64842.0,29.6478,29.6551,29.5973,29.6045,64842.0
2018-05-11 15:05:00,41.01,41.01,40.91,40.93,59901.0,29.6045,29.6045,29.5323,29.5468,59901.0
2018-05-11 15:10:00,40.92,40.93,40.85,40.88,93425.0,29.5396,29.5468,29.489,29.5107,93425.0
2018-05-11 15:15:00,40.87,40.89,40.85,40.86,72071.0,29.5035,29.5179,29.489,29.4963,72071.0
2018-05-11 15:20:00,40.86,40.87,40.84,40.87,56872.0,29.4963,29.5035,29.4818,29.5035,56872.0
2018-05-11 15:25:00,40.87,40.87,40.79,40.82,69365.0,29.5035,29.5035,29.4457,29.4674,69365.0
2018-05-11 15:30:00,40.83,40.83,40.72,40.78,95104.0,29.4746,29.4746,29.3952,29.4385,95104.0
2018-05-11 15:35:00,40.78,40.9,40.78,40.85,117236.0,29.4385,29.5251,29.4385,29.489,117236.0
2018-05-11 15:40:00,40.85,40.88,40.83,40.87,113010.0,29.489,29.5107,29.4746,29.5035,113010.0
2018-05-11 15:45:00,40.86,40.87,40.78,40.83,149743.0,29.4963,29.5035,29.4385,29.4746,149743.0
2018-05-11 15:50:00,40.84,40.91,40.81,40.9,200791.0,29.4818,29.5323,29.4602,29.5251,200791.0
2018-05-11 15:55:00,40.91,40.95,40.89,40.95,523464.0,29.5323,29.5612,29.5179,29.5612,523464.0
2018-05-14 09:30:00,41.24,41.39,41.13,41.27,169055.0,29.7706,29.8788,29.6912,29.7922,169055.0
2018-05-14 09:35:00,41.26,41.38,41.02,41.08,147945.0,29.785,29.8716,29.6118,29.6551,147945.0
2018-05-14 09:40:00,41.08,41.2,41.01,41.07,103553.0,29.6551,29.7417,29.6045,29.6478,103553.0
2018-05-14 09:45:00,41.08,41.08,40.91,41.03,81865.0,29.6551,29.6551,29.5323,29.619,81865.0
2018-05-14 09:50:00,41.04,41.22,41.03,41.14,65783.0,29.6262,29.7561,29.619,29.6984,65783.0
2018-05-14 09:55:00,41.15,41.19,41.05,41.07,52252.0,29.7056,29.7345,29.6334,29.6478,52252.0
2018-05-14 10:00:00,41.07,41.07,40.99,40.99,127406.0,29.6478,29.6478,29.5901,29.5901,127406.0
2018-05-14 10:05:00,40.99,40.99,40.86,40.88,62472.0,29.5901,29.5901,29.4963,29.5107,62472.0
2018-05-14 10:10:00,40.88,40.97,40.85,40.94,72400.0,29.5107,29.5757,29.489,29.554,72400.0
2018-05-14 10:15:00,40.95,41.02,40.92,40.95,49810.0,29.5612,29.6118,29.5396,29.5612,49810.0
2018-05-14 10:20:00,40.95,41.07,40.93,41.0,84664.0,29.5612,29.6478,29.5468,29.5973,84664.0
2018-05-14 10:25:00,41.0,41.14,41.0,41.14,75853.0,29.5973,29.6984,29.5973,29.6984,75853.0
2018-05-14 10:30:00,41.14,41.15,40.98,41.0,161901.0,29.6984,29.7056,29.5829,29.5973,161901.0
2018-05-14 10:35:00,41.0,41.11,40.99,41.03,64901.0,29.5973,29.6767,29.5901,29.619,64901.0
2018-05-14 10:40:00,41.02,41.09,40.94,41.08,56602.0,29.6118,29.6623,29.554,29.6551,56602.0
2018-05-14 10:45:00,41.09,41.15,41.06,41.1,50099.0,29.6623,29.7056,29.6406,29.6695,50099.0
2018-05-14 10:50:00,41.1,41.12,41.06,41.11,41633.0,29.6695,29.6839,29.6406,29.6767,41633.0
2018-05-14 10:55:00,41.11,41.11,41.06,41.08,29233.0,29.6767,29.6767,29.6406,29.6551,29233.0
2018-05-14 11:00:00,41.08,41.15,41.04,41.15,58444.0,29.6551,29.7056,29.6262,29.7056,58444.0
2018-05-14 11:05:00,41.16,41.18,41.11,41.15,53079.0,29.7128,29.7273,29.6767,29.7056,53079.0
2018-05-14 11:10:00,41.16,41.16,41.08,41.11,29116.0,29.7128,29.7128,29.6551,29.6767,29116.0
2018-05-14 11:15:00,41.11,41.17,41.1,41.17,47252.0,29.6767,29.72,29.6695,29.72,47252.0
2018-05-14 11:20:00,41.18,41.24,41.17,41.23,42336.0,29.7273,29.7706,29.72,29.7633,42336.0
2018-05-14 11:25:00,41.24,41.29,41.23,41.26,45417.0,29.7706,29.8067,29.7633,29.785,45417.0
2018-05-14 11:30:00,41.27,41.4,41.27,41.38,74402.0,29.7922,29.8861,29.7922,29.8716,74402.0
2018-05-14 11:35:00,41.38,41.39,41.33,41.34,87097.0,29.8716,29.8788,29.8355,29.8428,87097.0
2018-05-14 11:40:00,41.33,41.33,41.25,41.28,37952.0,29.8355,29.8355,29.7778,29.7994,37952.0
2018-05-14 11:45:00,41.29,41.31,41.23,41.23,46440.0,29.8067,29.8211,29.7633,29.7633,46440.0
2018-05-14 11:50:00,41.24,41.31,41.24,41.3,37684.0,29.7706,29.8211,29.7706,29.8139,37684.0
2018-05-14 11:55:00,41.3,41.3,41.27,41.3,33914.0,29.8139,29.8139,29.7922,29.8139,33914.0
2018-05-14 12:00:00,41.3,41.33,41.24,41.25,104945.0,29.8139,29.8355,29.7706,29.7778,104945.0
2018-05-14 12:05:00,41.24,41.27,41.21,41.22,41214.0,29.7706,29.7922,29.7489,29.7561,41214.0
2018-05-14 12:10:00,41.22,41.23,41.18,41.22,46730.0,29.7561,29.7633,29.7273,29.7561,46730.0
2018-05-14 12:15:00,41.23,41.27,41.19,41.2,29736.0,29.7633,29.7922,29.7345,29.7417,29736.0
2018-05-14 12:20:00,41.2,41.22,41.17,41.2,22229.0,29.7417,29.7561,29.72,29.7417,22229.0
2018-05-14 12:25:00,41.2,41.23,41.18,41.19,35344.0,29.7417,29.7633,29.7273,29.7345,35344.0
2018-05-14 12:30:00,41.19,41.23,41.15,41.18,24734.0,29.7345,29.7633,29.7056,29.7273,24734.0
2018-05-14 12:35:00,41.17,41.34,41.15,41.33,349846.0,29.72,29.8428,29.7056,29.8355,349846.0
2018-05-14 12:40:00,41.33,41.49,41.32,41.45,170664.0,29.8355,29.951,29.8283,29.9222,170664.0
2018-05-14 12:45:00,41.45,41.51,41.41,41.49,135463.0,29.9222,29.9655,29.8933,29.951,135463.0
2018-05-14 12:50:00,41.48,41.55,41.48,41.52,67193.0,29.9438,29.9944,29.9438,29.9727,67193.0
2018-05-14 12:55:00,41.52,41.52,41.45,41.46,41680.0,29.9727,29.9727,29.9222,29.9294,41680.0
2018-05-14 13:00:00,41.45,41.46,41.42,41.46,28050.0,29.9222,29.9294,29.9005,29.9294,28050.0
2018-05-14 13:05:00,41.46,41.46,41.43,41.45,18947.0,29.9294,29.9294,29.9077,29.9222,18947.0
2018-05-14 13:10:00,41.45,41.52,41.43,41.52,53433.0,29.9222,29.9727,29.9077,29.9727,53433.0
2018-05-14 13:15:00,41.53,41.53,41.42,41.43,35757.0,29.9799,29.9799,29.9005,29.9077,35757.0
2018-05-14 13:20:00,41.44,41.44,41.37,41.41,25233.0,29.9149,29.9149,29.8644,29.8933,25233.0
2018-05-14 13:25:00,41.41,41.47,41.4,41.45,18681.0,29.8933,29.9366,29.8861,29.9222,18681.0
2018-05-14 13:30:00,41.45,41.51,41.41,41.46,30070.0,29.9222,29.9655,29.8933,29.9294,30070.0
2018-05-14 13:35:00,41.46,41.46,41.4,41.41,27143.0,29.9294,29.9294,29.8861,29.8933,27143.0
2018-05-14 13:40:00,41.41,41.42,41.36,41.37,33575.0,29.8933,29.9005,29.8572,29.8644,33575.0
2018-05-14 13:45:00,41.38,41.43,41.37,41.37,25058.0,29.8716,29.9077,29.8644,29.8644,25058.0
2018-05-14 13:50:00,41.38,41.39,41.34,41.35,30059.0,29.8716,29.8788,29.8428,29.85,30059.0
2018-05-14 13:55:00,41.34,41.36,41.26,41.29,43336.0,29.8428,29.8572,29.785,29.8067,43336.0
2018-05-14 14:00:00,41.29,41.36,41.28,41.32,27829.0,29.8067,29.8572,29.7994,29.8283,27829.0
2018-05-14 14:05:00,41.32,41.32,41.27,41.28,17201.0,29.8283,29.8283,29.7922,29.7994,17201.0
2018-05-14 14:10:00,41.27,41.29,41.25,41.27,48794.0,29.7922,29.8067,29.7778,29.7922,48794.0
2018-05-14 14:15:00,41.27,41.29,41.23,41.27,29332.0,29.7922,29.8067,29.7633,29.7922,29332.0
2018-05-14 14:20:00,41.27,41.31,41.26,41.3,29032.0,29.7922,29.8211,29.785,29.8139,29032.0
2018-05-14 14:25:00,41.3,41.39,41.29,41.37,30480.0,29.8139,29.8788,29.8067,29.8644,30480.0
2018-05-14 14:30:00,41.36,41.41,41.34,41.37,26279.0,29.8572,29.8933,29.8428,29.8644,26279.0
2018-05-14 14:35:00,41.36,41.37,41.33,41.35,29453.0,29.8572,29.8644,29.8355,29.85,29453.0
2018-05-14 14:40:00,41.35,41.36,41.31,41.34,28610.0,29.85,29.8572,29.8211,29.8428,28610.0
2018-05-14 14:45:00,41.34,41.4,41.33,41.36,49648.0,29.8428,29.8861,29.8355,29.8572,49648.0
2018-05-14 14:50:00,41.36,41.45,41.33,41.42,56481.0,29.8572,29.9222,29.8355,29.9005,56481.0
2018-05-14 14:55:00,41.42,41.44,41.4,41.41,45695.0,29.9005,29.9149,29.8861,29.8933,45695.0
2018-05-14 15:00:00,41.41,41.47,41.4,41.47,50886.0,29.8933,29.9366,29.8861,29.9366,50886.0
2018-05-14 15:05:00,41.47,41.48,41.44,41.48,44725.0,29.9366,29.9438,29.9149,29.9438,44725.0
2018-05-14 15:10:00,41.48,41.56,41.47,41.52,92357.0,29.9438,30.0016,29.9366,29.9727,92357.0
2018-05-14 15:15:00,41.52,41.55,41.48,41.48,57869.0,29.9727,29.9944,29.9438,29.9438,57869.0
2018-05-14 15:20:00,41.49,41.53,41.47,41.48,41358.0,29.951,29.9799,29.9366,29.9438,41358.0
2018-05-14 15:25:00,41.47,41.5,41.45,41.46,56098.0,29.9366,29.9583,29.9222,29.9294,56098.0
2018-05-14 15:30:00,41.47,41.47,41.41,41.41,51865.0,29.9366,29.9366,29.8933,29.8933,51865.0
2018-05-14 15:35:00,41.41,41.44,41.37,41.37,111309.0,29.8933,29.9149,29.8644,29.8644,111309.0
2018-05-14 15:40:00,41.37,41.39,41.32,41.33,147923.0,29.8644,29.8788,29.8283,29.8355,147923.0
2018-05-14 15:45:00,41.33,41.33,41.28,41.29,145171.0,29.8355,29.8355,29.7994,29.8067,145171.0
2018-05-14 15:50:00,41.29,41.31,41.23,41.25,207228.0,29.8067,29.8211,29.7633,29.7778,207228.0
2018-05-14 15:55:00,41.24,41.35,41.24,41.32,304670.0,29.7706,29.85,29.7706,29.8283,304670.0
2018-05-15 09:30:00,41.38,41.64,41.34,41.48,191596.0,29.8716,30.0593,29.8428,29.9438,191596.0
2018-05-15 09:35:00,41.48,41.49,41.16,41.19,75694.0,29.9438,29.951,29.7128,29.7345,75694.0
2018-05-15 09:40:00,41.19,41.24,41.06,41.15,83183.0,29.7345,29.7706,29.6406,29.7056,83183.0
2018-05-15 09:45:00,41.14,41.31,41.13,41.2,76328.0,29.6984,29.8211,29.6912,29.7417,76328.0
2018-05-15 09:50:00,41.2,41.24,41.02,41.04,80689.0,29.7417,29.7706,29.6118,29.6262,80689.0
2018-05-15 09:55:00,41.04,41.08,40.9,40.91,90015.0,29.6262,29.6551,29.5251,29.5323,90015.0
2018-05-15 10:00:00,40.91,41.03,40.86,40.99,125679.0,29.5323,29.619,29.4963,29.5901,125679.0
2018-05-15 10:05:00,40.99,41.08,40.98,40.99,81499.0,29.5901,29.6551,29.5829,29.5901,81499.0
2018-05-15 10:10:00,40.99,41.11,40.98,41.06,120388.0,29.5901,29.6767,29.5829,29.6406,120388.0
2018-05-15 10:15:00,41.07,41.14,41.07,41.12,43859.0,29.6478,29.6984,29.6478,29.6839,43859.0
2018-05-15 10:20:00,41.13,41.18,41.11,41.13,38366.0,29.6912,29.7273,29.6767,29.6912,38366.0
2018-05-15 10:25:00,41.14,41.28,41.12,41.21,63899.0,29.6984,29.7994,29.6839,29.7489,63899.0
2018-05-15 10:30:00,41.21,41.22,41.15,41.2,28485.0,29.7489,29.7561,29.7056,29.7417,28485.0
2018-05-15 10:35:00,41.2,41.27,41.19,41.21,56313.0,29.7417,29.7922,29.7345,29.7489,56313.0
2018-05-15 10:40:00,41.21,41.22,41.03,41.1,78641.0,29.7489,29.7561,29.619,29.6695,78641.0
2018-05-15 10:45:00,41.1,41.17,41.06,41.14,56096.0,29.6695,29.72,29.6406,29.6984,56096.0
2018-05-15 10:50:00,41.15,41.17,41.1,41.11,59254.0,29.7056,29.72,29.6695,29.6767,59254.0
2018-05-15 10:55:00,41.11,41.23,41.1,41.18,64992.0,29.6767,29.7633,29.6695,29.7273,64992.0
2018-05-15 11:00:00,41.19,41.26,41.16,41.23,63371.0,29.7345,29.785,29.7128,29.7633,63371.0
2018-05-15 11:05:00,41.24,41.31,41.21,41.22,35113.0,29.7706,29.8211,29.7489,29.7561,35113.0
2018-05-15 11:10:00,41.22,41.28,41.19,41.23,46432.0,29.7561,29.7994,29.7345,29.7633,46432.0
2018-05-15 11:15:00,41.24,41.37,41.24,41.35,69700.0,29.7706,29.8644,29.7706,29.85,69700.0
2018-05-15 11:20:00,41.36,41.5,41.35,41.49,82523.0,29.8572,29.9583,29.85,29.951,82523.0
2018-05-15 11:25:00,41.48,41.58,41.45,41.47,69709.0,29.9438,30.016,29.9222,29.9366,69709.0
2018-05-15 11:30:00,41.48,41.48,41.34,41.34,48676.0,29.9438,29.9438,29.8428,29.8428,48676.0
2018-05-15 11:35:00,41.33,41.34,41.27,41.3,74609.0,29.8355,29.8428,29.7922,29.8139,74609.0
2018-05-15 11:40:00,41.3,41.32,41.26,41.31,47098.0,29.8139,29.8283,29.785,29.8211,47098.0
2018-05-15 11:45:00,41.32,41.32,41.26,41.29,35201.0,29.8283,29.8283,29.785,29.8067,35201.0
2018-05-15 11:50:00,41.29,41.36,41.26,41.34,69431.0,29.8067,29.8572,29.785,29.8428,69431.0
2018-05-15 11:55:00,41.34,41.35,41.26,41.26,60111.0,29.8428,29.85,29.785,29.785,60111.0
2018-05-15 12:00:00,41.27,41.34,41.26,41.32,27900.0,29.7922,29.8428,29.785,29.8283,27900.0
2018-05-15 12:05:00,41.31,41.36,41.3,41.34,39799.0,29.8211,29.8572,29.8139,29.8428,39799.0
2018-05-15 12:10:00,41.36,41.38,41.31,41.33,34775.0,29.8572,29.8716,29.8211,29.8355,34775.0
2018-05-15 12:15:00,41.32,41.36,41.32,41.34,19300.0,29.8283,29.8572,29.8283,29.8428,19300.0
2018-05-15 12:20:00,41.34,41.36,41.3,41.31,44195.0,29.8428,29.8572,29.8139,29.8211,44195.0
2018-05-15 12:25:00,41.31,41.31,41.23,41.27,46969.0,29.8211,29.8211,29.7633,29.7922,46969.0
2018-05-15 12:30:00,41.27,41.35,41.27,41.32,61250.0,29.7922,29.85,29.7922,29.8283,61250.0
2018-05-15 12:35:00,41.32,41.43,41.3,41.4,49509.0,29.8283,29.9077,29.8139,29.8861,49509.0
2018-05-15 12:40:00,41.41,41.42,41.34,41.35,67749.0,29.8933,29.9005,29.8428,29.85,67749.0
2018-05-15 12:45:00,41.35,41.41,41.35,41.37,40066.0,29.85,29.8933,29.85,29.8644,40066.0
2018-05-15 12:50:00,41.37,41.46,41.34,41.43,108797.0,29.8644,29.9294,29.8428,29.9077,108797.0
2018-05-15 12:55:00,41.44,41.45,41.3,41.33,162325.0,29.9149,29.9222,29.8139,29.8355,162325.0
2018-05-15 13:00:00,41.33,41.35,41.2,41.23,87214.0,29.8355,29.85,29.7417,29.7633,87214.0
2018-05-15 13:05:00,41.23,41.29,41.23,41.25,43104.0,29.7633,29.8067,29.7633,29.7778,43104.0
2018-05-15 13:10:00,41.24,41.24,41.2,41.21,35752.0,29.7706,29.7706,29.7417,29.7489,35752.0
2018-05-15 13:15:00,41.21,41.22,41.16,41.22,112862.0,29.7489,29.7561,29.7128,29.7561,112862.0
2018-05-15 13:20:00,41.22,41.23,41.13,41.18,104209.0,29.7561,29.7633,29.6912,29.7273,104209.0
2018-05-15 13:25:00,41.19,41.27,41.18,41.26,106061.0,29.7345,29.7922,29.7273,29.785,106061.0
2018-05-15 13:30:00,41.26,41.37,41.23,41.37,200132.0,29.785,29.8644,29.7633,29.8644,200132.0
2018-05-15 13:35:00,41.36,41.39,41.27,41.27,35571.0,29.8572,29.8788,29.7922,29.7922,35571.0
2018-05-15 13:40:00,41.28,41.29,41.2,41.22,67591.0,29.7994,29.8067,29.7417,29.7561,67591.0
2018-05-15 13:45:00,41.22,41.27,41.19,41.26,37812.0,29.7561,29.7922,29.7345,29.785,37812.0
2018-05-15 13:50:00,41.25,41.28,41.23,41.25,30115.0,29.7778,29.7994,29.7633,29.7778,30115.0
2018-05-15 13:55:00,41.24,41.24,41.17,41.22,44842.0,29.7706,29.7706,29.72,29.7561,44842.0
2018-05-15 14:00:00,41.21,41.33,41.21,41.33,44872.0,29.7489,29.8355,29.7489,29.8355,44872.0
2018-05-15 14:05:00,41.32,41.42,41.3,41.32,65520.0,29.8283,29.9005,29.8139,29.8283,65520.0
2018-05-15 14:10:00,41.32,41.37,41.31,41.36,36621.0,29.8283,29.8644,29.8211,29.8572,36621.0
2018-05-15 14:15:00,41.35,41.4,41.31,41.39,54496.0,29.85,29.8861,29.8211,29.8788,54496.0
2018-05-15 14:20:00,41.4,41.4,41.34,41.35,32631.0,29.8861,29.8861,29.8428,29.85,32631.0
2018-05-15 14:25:00,41.35,41.41,41.27,41.4,54391.0,29.85,29.8933,29.7922,29.8861,54391.0
2018-05-15 14:30:00,41.39,41.5,41.37,41.49,96763.0,29.8788,29.9583,29.8644,29.951,96763.0
2018-05-15 14:35:00,41.5,41.53,41.44,41.44,58556.0,29.9583,29.9799,29.9149,29.9149,58556.0
2018-05-15 14:40:00,41.45,41.48,41.41,41.47,43682.0,29.9222,29.9438,29.8933,29.9366,43682.0
2018-05-15 14:45:00,41.46,41.47,41.38,41.39,69107.0,29.9294,29.9366,29.8716,29.8788,69107.0
2018-05-15 14:50:00,41.4,41.41,41.35,41.39,41912.0,29.8861,29.8933,29.85,29.8788,41912.0
2018-05-15 14:55:00,41.39,41.39,41.31,41.37,33436.0,29.8788,29.8788,29.8211,29.8644,33436.0
2018-05-15 15:00:00,41.37,41.38,41.24,41.27,46315.0,29.8644,29.8716,29.7706,29.7922,46315.0
2018-05-15 15:05:00,41.27,41.28,41.22,41.24,78123.0,29.7922,29.7994,29.7561,29.7706,78123.0
2018-05-15 15:10:00,41.23,41.25,41.18,41.18,41703.0,29.7633,29.7778,29.7273,29.7273,41703.0
2018-05-15 15:15:00,41.19,41.25,41.18,41.23,51533.0,29.7345,29.7778,29.7273,29.7633,51533.0
2018-05-15 15:20:00,41.24,41.27,41.2,41.22,115376.0,29.7706,29.7922,29.7417,29.7561,115376.0
2018-05-15 15:25:00,41.22,41.31,41.14,41.2,191587.0,29.7561,29.8211,29.6984,29.7417,191587.0
2018-05-15 15:30:00,41.2,41.21,41.15,41.18,110726.0,29.7417,29.7489,29.7056,29.7273,110726.0
2018-05-15 15:35:00,41.19,41.22,41.16,41.16,66649.0,29.7345,29.7561,29.7128,29.7128,66649.0
2018-05-15 15:40:00,41.16,41.26,41.15,41.24,329394.0,29.7128,29.785,29.7056,29.7706,329394.0
2018-05-15 15:45:00,41.24,41.25,41.13,41.14,123442.0,29.7706,29.7778,29.6912,29.6984,123442.0
2018-05-15 15:50:00,41.14,41.23,41.13,41.21,248809.0,29.6984,29.7633,29.6912,29.7489,248809.0
2018-05-15 15:55:00,41.2,41.29,41.2,41.27,428872.0,29.7417,29.8067,29.7417,29.7922,428872.0
2018-05-16 09:30:00,41.03,41.09,40.91,40.98,140519.0,29.619,29.6623,29.5323,29.5829,140519.0
2018-05-16 09:35:00,40.98,41.12,40.94,41.02,71641.0,29.5829,29.6839,29.554,29.6118,71641.0
2018-05-16 09:40:00,41.02,41.04,40.89,41.01,78548.0,29.6118,29.6262,29.5179,29.6045,78548.0
2018-05-16 09:45:00,41.01,41.15,40.97,41.11,62642.0,29.6045,29.7056,29.5757,29.6767,62642.0
2018-05-16 09:50:00,41.1,41.15,41.06,41.14,64402.0,29.6695,29.7056,29.6406,29.6984,64402.0
2018-05-16 09:55:00,41.15,41.21,41.06,41.16,64325.0,29.7056,29.7489,29.6406,29.7128,64325.0
2018-05-16 10:00:00,41.16,41.25,41.14,41.23,30085.0,29.7128,29.7778,29.6984,29.7633,30085.0
2018-05-16 10:05:00,41.24,41.29,41.15,41.16,45055.0,29.7706,29.8067,29.7056,29.7128,45055.0
2018-05-16 10:10:00,41.17,41.18,41.11,41.15,75339.0,29.72,29.7273,29.6767,29.7056,75339.0
2018-05-16 10:15:00,41.14,41.17,40.91,40.92,116901.0,29.6984,29.72,29.5323,29.5396,116901.0
2018-05-16 10:20:00,40.91,41.04,40.86,41.02,66293.0,29.5323,29.6262,29.4963,29.6118,66293.0
2018-05-16 10:25:00,41.01,41.06,40.99,41.01,73329.0,29.6045,29.6406,29.5901,29.6045,73329.0
2018-05-16 10:30:00,41.01,41.31,41.01,41.3,87308.0,29.6045,29.8211,29.6045,29.8139,87308.0
2018-05-16 10:35:00,41.3,41.47,41.3,41.45,128993.0,29.8139,29.9366,29.8139,29.9222,128993.0
2018-05-16 10:40:00,41.47,41.51,41.37,41.4,62869.0,29.9366,29.9655,29.8644,29.8861,62869.0
2018-05-16 10:45:00,41.4,41.46,41.37,41.46,51920.0,29.8861,29.9294,29.8644,29.9294,51920.0
2018-05-16 10:50:00,41.46,41.49,41.34,41.39,43294.0,29.9294,29.951,29.8428,29.8788,43294.0
2018-05-16 10:55:00,41.38,41.38,41.28,41.28,36164.0,29.8716,29.8716,29.7994,29.7994,36164.0
2018-05-16 11:00:00,41.28,41.28,41.12,41.17,67034.0,29.7994,29.7994,29.6839,29.72,67034.0
2018-05-16 11:05:00,41.17,41.26,41.16,41.18,42225.0,29.72,29.785,29.7128,29.7273,42225.0
2018-05-16 11:10:00,41.18,41.28,41.17,41.23,20777.0,29.7273,29.7994,29.72,29.7633,20777.0
2018-05-16 11:15:00,41.22,41.26,41.19,41.22,32979.0,29.7561,29.785,29.7345,29.7561,32979.0
2018-05-16 11:20:00,41.22,41.31,41.21,41.29,43876.0,29.7561,29.8211,29.7489,29.8067,43876.0
2018-05-16 11:25:00,41.28,41.31,41.24,41.29,20656.0,29.7994,29.8211,29.7706,29.8067,20656.0
2018-05-16 11:30:00,41.29,41.36,41.28,41.34,21513.0,29.8067,29.8572,29.7994,29.8428,21513.0
2018-05-16 11:35:00,41.34,41.35,41.27,41.27,31299.0,29.8428,29.85,29.7922,29.7922,31299.0
2018-05-16 11:40:00,41.27,41.27,41.21,41.23,27020.0,29.7922,29.7922,29.7489,29.7633,27020.0
2018-05-16 11:45:00,41.23,41.31,41.2,41.27,32404.0,29.7633,29.8211,29.7417,29.7922,32404.0
2018-05-16 11:50:00,41.27,41.31,41.25,41.27,29476.0,29.7922,29.8211,29.7778,29.7922,29476.0
2018-05-16 11:55:00,41.27,41.28,41.22,41.26,38069.0,29.7922,29.7994,29.7561,29.785,38069.0
2018-05-16 12:00:00,41.26,41.3,41.23,41.25,23721.0,29.785,29.8139,29.7633,29.7778,23721.0
2018-05-16 12:05:00,41.25,41.37,41.24,41.36,32309.0,29.7778,29.8644,29.7706,29.8572,32309.0
2018-05-16 12:10:00,41.37,41.38,41.34,41.38,24036.0,29.8644,29.8716,29.8428,29.8716,24036.0
2018-05-16 12:15:00,41.38,41.41,41.36,41.41,33509.0,29.8716,29.8933,29.8572,29.8933,33509.0
2018-05-16 12:20:00,41.4,41.44,41.4,41.43,19819.0,29.8861,29.9149,29.8861,29.9077,19819.0
2018-05-16 12:25:00,41.43,41.46,41.41,41.41,19146.0,29.9077,29.9294,29.8933,29.8933,19146.0
2018-05-16 12:30:00,41.41,41.47,41.39,41.47,27489.0,29.8933,29.9366,29.8788,29.9366,27489.0
2018-05-16 12:35:00,41.46,41.5,41.45,41.5,27290.0,29.9294,29.9583,29.9222,29.9583,27290.0
2018-05-16 12:40:00,41.5,41.59,41.49,41.54,85365.0,29.9583,30.0232,29.951,29.9871,85365.0
2018-05-16 12:45:00,41.54,41.54,41.46,41.49,14074.0,29.9871,29.9871,29.9294,29.951,14074.0
2018-05-16 12:50:00,41.49,41.53,41.47,41.5,27771.0,29.951,29.9799,29.9366,29.9583,27771.0
2018-05-16 12:55:00,41.5,41.52,41.48,41.49,14684.0,29.9583,29.9727,29.9438,29.951,14684.0
2018-05-16 13:00:00,41.48,41.52,41.44,41.51,77696.0,29.9438,29.9727,29.9149,29.9655,77696.0
2018-05-16 13:05:00,41.52,41.54,41.48,41.5,32405.0,29.9727,29.9871,29.9438,29.9583,32405.0
2018-05-16 13:10:00,41.5,41.52,41.46,41.49,85242.0,29.9583,29.9727,29.9294,29.951,85242.0
2018-05-16 13:15:00,41.48,41.5,41.4,41.45,134856.0,29.9438,29.9583,29.8861,29.9222,134856.0
2018-05-16 13:20:00,41.45,41.51,41.45,41.47,23382.0,29.9222,29.9655,29.9222,29.9366,23382.0
2018-05-16 13:25:00,41.46,41.5,41.46,41.48,31625.0,29.9294,29.9583,29.9294,29.9438,31625.0
2018-05-16 13:30:00,41.48,41.53,41.47,41.52,25220.0,29.9438,29.9799,29.9366,29.9727,25220.0
2018-05-16 13:35:00,41.52,41.52,41.44,41.46,31869.0,29.9727,29.9727,29.9149,29.9294,31869.0
2018-05-16 13:40:00,41.46,41.5,41.43,41.48,61356.0,29.9294,29.9583,29.9077,29.9438,61356.0
2018-05-16 13:45:00,41.48,41.5,41.46,41.48,53309.0,29.9438,29.9583,29.9294,29.9438,53309.0
2018-05-16 13:50:00,41.48,41.5,41.48,41.49,19936.0,29.9438,29.9583,29.9438,29.951,19936.0
2018-05-16 13:55:00,41.5,41.51,41.46,41.47,26092.0,29.9583,29.9655,29.9294,29.9366,26092.0
2018-05-16 14:00:00,41.48,41.55,41.47,41.51,28914.0,29.9438,29.9944,29.9366,29.9655,28914.0
2018-05-16 14:05:00,41.52,41.54,41.5,41.52,12645.0,29.9727,29.9871,29.9583,29.9727,12645.0
2018-05-16 14:10:00,41.53,41.55,41.49,41.52,43483.0,29.9799,29.9944,29.951,29.9727,43483.0
2018-05-16 14:15:00,41.51,41.52,41.47,41.47,26862.0,29.9655,29.9727,29.9366,29.9366,26862.0
2018-05-16 14:20:00,41.47,41.48,41.44,41.47,43312.0,29.9366,29.9438,29.9149,29.9366,43312.0
2018-05-16 14:25:00,41.47,41.52,41.46,41.49,40060.0,29.9366,29.9727,29.9294,29.951,40060.0
2018-05-16 14:30:00,41.49,41.51,41.45,41.45,26198.0,29.951,29.9655,29.9222,29.9222,26198.0
2018-05-16 14:35:00,41.45,41.46,41.42,41.42,25799.0,29.9222,29.9294,29.9005,29.9005,25799.0
2018-05-16 14:40:00,41.42,41.46,41.41,41.44,43305.0,29.9005,29.9294,29.8933,29.9149,43305.0
2018-05-16 14:45:00,41.44,41.47,41.4,41.41,39219.0,29.9149,29.9366,29.8861,29.8933,39219.0
2018-05-16 14:50:00,41.41,41.44,41.4,41.44,27116.0,29.8933,29.9149,29.8861,29.9149,27116.0
2018-05-16 14:55:00,41.44,41.47,41.43,41.46,29999.0,29.9149,29.9366,29.9077,29.9294,29999.0
2018-05-16 15:00:00,41.46,41.46,41.38,41.39,41717.0,29.9294,29.9294,29.8716,29.8788,41717.0
2018-05-16 15:05:00,41.4,41.47,41.4,41.45,47763.0,29.8861,29.9366,29.8861,29.9222,47763.0
2018-05-16 15:10:00,41.44,41.45,41.4,41.4,48723.0,29.9149,29.9222,29.8861,29.8861,48723.0
2018-05-16 15:15:00,41.4,41.44,41.4,41.4,81722.0,29.8861,29.9149,29.8861,29.8861,81722.0
2018-05-16 15:20:00,41.4,41.46,41.39,41.46,39917.0,29.8861,29.9294,29.8788,29.9294,39917.0
2018-05-16 15:25:00,41.45,41.46,41.41,41.41,45356.0,29.9222,29.9294,29.8933,29.8933,45356.0
2018-05-16 15:30:00,41.41,41.46,41.4,41.45,64665.0,29.8933,29.9294,29.8861,29.9222,64665.0
2018-05-16 15:35:00,41.45,41.47,41.39,41.47,41261.0,29.9222,29.9366,29.8788,29.9366,41261.0
2018-05-16 15:40:00,41.47,41.5,41.42,41.43,77408.0,29.9366,29.9583,29.9005,29.9077,77408.0
2018-05-16 15:45:00,41.42,41.43,41.34,41.34,96375.0,29.9005,29.9077,29.8428,29.8428,96375.0
2018-05-16 15:50:00,41.34,41.42,41.34,41.42,120953.0,29.8428,29.9005,29.8428,29.9005,120953.0
2018-05-16 15:55:00,41.41,41.45,41.37,41.42,237272.0,29.8933,29.9222,29.8644,29.9005,237272.0
2018-05-17 09:30:00,41.74,41.92,41.67,41.86,126101.0,30.1315,30.2614,30.081,30.2181,126101.0
2018-05-17 09:35:00,41.86,42.09,41.81,42.07,174782.0,30.2181,30.3842,30.182,30.3697,174782.0
2018-05-17 09:40:00,42.07,42.07,41.9,41.97,71026.0,30.3697,30.3697,30.247,30.2975,71026.0
2018-05-17 09:45:00,41.96,42.18,41.93,42.15,91369.0,30.2903,30.4491,30.2687,30.4275,91369.0
2018-05-17 09:50:00,42.15,42.27,42.15,42.23,92835.0,30.4275,30.5141,30.4275,30.4852,92835.0
2018-05-17 09:55:00,42.22,42.27,42.17,42.23,41617.0,30.478,30.5141,30.4419,30.4852,41617.0
2018-05-17 10:00:00,42.22,42.37,42.19,42.35,63301.0,30.478,30.5863,30.4564,30.5719,63301.0
2018-05-17 10:05:00,42.34,42.36,42.23,42.24,56622.0,30.5646,30.5791,30.4852,30.4925,56622.0
2018-05-17 10:10:00,42.24,42.3,42.17,42.29,48469.0,30.4925,30.5358,30.4419,30.5285,48469.0
2018-05-17 10:15:00,42.28,42.5,42.26,42.48,73764.0,30.5213,30.6801,30.5069,30.6657,73764.0
2018-05-17 10:20:00,42.48,42.59,42.44,42.56,73273.0,30.6657,30.7451,30.6368,30.7235,73273.0
2018-05-17 10:25:00,42.55,42.68,42.5,42.53,101018.0,30.7162,30.8101,30.6801,30.7018,101018.0
2018-05-17 10:30:00,42.52,42.67,42.52,42.63,45012.0,30.6946,30.8029,30.6946,30.774,45012.0
2018-05-17 10:35:00,42.64,42.67,42.54,42.54,46918.0,30.7812,30.8029,30.709,30.709,46918.0
2018-05-17 10:40:00,42.55,42.55,42.46,42.52,84352.0,30.7162,30.7162,30.6513,30.6946,84352.0
2018-05-17 10:45:00,42.52,42.56,42.37,42.37,71865.0,30.6946,30.7235,30.5863,30.5863,71865.0
2018-05-17 10:50:00,42.37,42.45,42.36,42.39,47581.0,30.5863,30.644,30.5791,30.6007,47581.0
2018-05-17 10:55:00,42.39,42.55,42.38,42.43,191370.0,30.6007,30.7162,30.5935,30.6296,191370.0
2018-05-17 11:00:00,42.43,42.66,42.38,42.63,245086.0,30.6296,30.7956,30.5935,30.774,245086.0
2018-05-17 11:05:00,42.63,42.67,42.55,42.65,77354.0,30.774,30.8029,30.7162,30.7884,77354.0
2018-05-17 11:10:00,42.65,42.68,42.54,42.59,164087.0,30.7884,30.8101,30.709,30.7451,164087.0
2018-05-17 11:15:00,42.59,42.64,42.55,42.62,288091.0,30.7451,30.7812,30.7162,30.7668,288091.0
2018-05-17 11:20:00,42.63,42.65,42.54,42.57,48627.0,30.774,30.7884,30.709,30.7307,48627.0
2018-05-17 11:25:00,42.57,42.64,42.53,42.61,65236.0,30.7307,30.7812,30.7018,30.7596,65236.0
2018-05-17 11:30:00,42.63,42.7,42.58,42.6,63163.0,30.774,30.8245,30.7379,30.7523,63163.0
2018-05-17 11:35:00,42.6,42.62,42.56,42.58,26703.0,30.7523,30.7668,30.7235,30.7379,26703.0
2018-05-17 11:40:00,42.58,42.63,42.56,42.61,44334.0,30.7379,30.774,30.7235,30.7596,44334.0
2018-05-17 11:45:00,42.61,42.62,42.54,42.55,66452.0,30.7596,30.7668,30.709,30.7162,66452.0
2018-05-17 11:50:00,42.55,42.55,42.4,42.47,70947.0,30.7162,30.7162,30.608,30.6585,70947.0
2018-05-17 11:55:00,42.48,42.51,42.45,42.49,40758.0,30.6657,30.6874,30.644,30.6729,40758.0
2018-05-17 12:00:00,42.49,42.52,42.44,42.5,64696.0,30.6729,30.6946,30.6368,30.6801,64696.0
2018-05-17 12:05:00,42.51,42.52,42.45,42.47,48718.0,30.6874,30.6946,30.644,30.6585,48718.0
2018-05-17 12:10:00,42.47,42.5,42.44,42.47,34897.0,30.6585,30.6801,30.6368,30.6585,34897.0
2018-05-17 12:15:00,42.47,42.5,42.43,42.48,31722.0,30.6585,30.6801,30.6296,30.6657,31722.0
2018-05-17 12:20:00,42.48,42.49,42.43,42.44,48301.0,30.6657,30.6729,30.6296,30.6368,48301.0
2018-05-17 12:25:00,42.44,42.45,42.38,42.4,33896.0,30.6368,30.644,30.5935,30.608,33896.0
2018-05-17 12:30:00,42.4,42.45,42.39,42.44,61289.0,30.608,30.644,30.6007,30.6368,61289.0
2018-05-17 12:35:00,42.44,42.45,42.41,42.42,41963.0,30.6368,30.644,30.6152,30.6224,41963.0
2018-05-17 12:40:00,42.42,42.44,42.37,42.43,29119.0,30.6224,30.6368,30.5863,30.6296,29119.0
2018-05-17 12:45:00,42.43,42.46,42.39,42.45,31536.0,30.6296,30.6513,30.6007,30.644,31536.0
2018-05-17 12:50:00,42.45,42.45,42.31,42.34,37024.0,30.644,30.644,30.543,30.5646,37024.0
2018-05-17 12:55:00,42.33,42.34,42.25,42.26,62027.0,30.5574,30.5646,30.4997,30.5069,62027.0
2018-05-17 13:00:00,42.26,42.31,42.22,42.29,88424.0,30.5069,30.543,30.478,30.5285,88424.0
2018-05-17 13:05:00,42.29,42.31,42.26,42.27,29364.0,30.5285,30.543,30.5069,30.5141,29364.0
2018-05-17 13:10:00,42.27,42.29,42.21,42.25,61663.0,30.5141,30.5285,30.4708,30.4997,61663.0
2018-05-17 13:15:00,42.26,42.31,42.24,42.28,72850.0,30.5069,30.543,30.4925,30.5213,72850.0
2018-05-17 13:20:00,42.28,42.31,42.21,42.23,53282.0,30.5213,30.543,30.4708,30.4852,53282.0
2018-05-17 13:25:00,42.22,42.23,42.18,42.2,55586.0,30.478,30.4852,30.4491,30.4636,55586.0
2018-05-17 13:30:00,42.2,42.21,42.18,42.2,37274.0,30.4636,30.4708,30.4491,30.4636,37274.0
2018-05-17 13:35:00,42.19,42.2,42.11,42.11,38727.0,30.4564,30.4636,30.3986,30.3986,38727.0
2018-05-17 13:40:00,42.12,42.13,42.07,42.07,53194.0,30.4058,30.413,30.3697,30.3697,53194.0
2018-05-17 13:45:00,42.07,42.13,42.03,42.1,70697.0,30.3697,30.413,30.3409,30.3914,70697.0
2018-05-17 13:50:00,42.1,42.2,42.09,42.19,44776.0,30.3914,30.4636,30.3842,30.4564,44776.0
2018-05-17 13:55:00,42.19,42.21,42.13,42.16,39490.0,30.4564,30.4708,30.413,30.4347,39490.0
2018-05-17 14:00:00,42.17,42.17,42.04,42.05,41539.0,30.4419,30.4419,30.3481,30.3553,41539.0
2018-05-17 14:05:00,42.05,42.13,42.03,42.13,25776.0,30.3553,30.413,30.3409,30.413,25776.0
2018-05-17 14:10:00,42.13,42.16,42.12,42.12,27178.0,30.413,30.4347,30.4058,30.4058,27178.0
2018-05-17 14:15:00,42.12,42.25,42.12,42.25,31308.0,30.4058,30.4997,30.4058,30.4997,31308.0
2018-05-17 14:20:00,42.26,42.29,42.21,42.26,24545.0,30.5069,30.5285,30.4708,30.5069,24545.0
2018-05-17 14:25:00,42.25,42.33,42.23,42.3,26431.0,30.4997,30.5574,30.4852,30.5358,26431.0
2018-05-17 14:30:00,42.31,42.33,42.3,42.32,25855.0,30.543,30.5574,30.5358,30.5502,25855.0
2018-05-17 14:35:00,42.32,42.36,42.3,42.32,34011.0,30.5502,30.5791,30.5358,30.5502,34011.0
2018-05-17 14:40:00,42.32,42.36,42.3,42.31,38084.0,30.5502,30.5791,30.5358,30.543,38084.0
2018-05-17 14:45:00,42.31,42.35,42.3,42.3,52132.0,30.543,30.5719,30.5358,30.5358,52132.0
2018-05-17 14:50:00,42.3,42.35,42.3,42.35,38510.0,30.5358,30.5719,30.5358,30.5719,38510.0
2018-05-17 14:55:00,42.34,42.37,42.32,42.33,53296.0,30.5646,30.5863,30.5502,30.5574,53296.0
2018-05-17 15:00:00,42.34,42.4,42.33,42.36,50001.0,30.5646,30.608,30.5574,30.5791,50001.0
2018-05-17 15:05:00,42.36,42.37,42.33,42.37,85247.0,30.5791,30.5863,30.5574,30.5863,85247.0
2018-05-17 15:10:00,42.37,42.37,42.27,42.3,64996.0,30.5863,30.5863,30.5141,30.5358,64996.0
2018-05-17 15:15:00,42.29,42.32,42.26,42.3,56351.0,30.5285,30.5502,30.5069,30.5358,56351.0
2018-05-17 15:20:00,42.3,42.32,42.28,42.3,52078.0,30.5358,30.5502,30.5213,30.5358,52078.0
2018-05-17 15:25:00,42.3,42.32,42.24,42.25,58229.0,30.5358,30.5502,30.4925,30.4997,58229.0
2018-05-17 15:30:00,42.24,42.32,42.23,42.3,67818.0,30.4925,30.5502,30.4852,30.5358,67818.0
2018-05-17 15:35:00,42.3,42.36,42.3,42.31,81735.0,30.5358,30.5791,30.5358,30.543,81735.0
2018-05-17 15:40:00,42.32,42.33,42.25,42.27,76188.0,30.5502,30.5574,30.4997,30.5141,76188.0
2018-05-17 15:45:00,42.27,42.35,42.26,42.35,197478.0,30.5141,30.5719,30.5069,30.5719,197478.0
2018-05-17 15:50:00,42.36,42.4,42.31,42.37,188584.0,30.5791,30.608,30.543,30.5863,188584.0
2018-05-17 15:55:00,42.37,42.39,42.34,42.36,369542.0,30.5863,30.6007,30.5646,30.5791,369542.0
2018-05-18 09:30:00,42.17,42.35,42.07,42.21,160282.0,30.4419,30.5719,30.3697,30.4708,160282.0
2018-05-18 09:35:00,42.2,42.35,42.15,42.23,58145.0,30.4636,30.5719,30.4275,30.4852,58145.0
2018-05-18 09:40:00,42.24,42.26,42.1,42.22,27637.0,30.4925,30.5069,30.3914,30.478,27637.0
2018-05-18 09:45:00,42.2,42.35,42.12,42.27,39853.0,30.4636,30.5719,30.4058,30.5141,39853.0
2018-05-18 09:50:00,42.25,42.28,42.12,42.13,40631.0,30.4997,30.5213,30.4058,30.413,40631.0
2018-05-18 09:55:00,42.13,42.36,42.13,42.34,70875.0,30.413,30.5791,30.413,30.5646,70875.0
2018-05-18 10:00:00,42.36,42.39,42.28,42.3,49539.0,30.5791,30.6007,30.5213,30.5358,49539.0
2018-05-18 10:05:00,42.3,42.33,42.03,42.05,57148.0,30.5358,30.5574,30.3409,30.3553,57148.0
2018-05-18 10:10:00,42.05,42.1,41.96,42.05,38506.0,30.3553,30.3914,30.2903,30.3553,38506.0
2018-05-18 10:15:00,42.05,42.12,42.01,42.06,36821.0,30.3553,30.4058,30.3264,30.3625,36821.0
2018-05-18 10:20:00,42.06,42.14,42.06,42.08,25112.0,30.3625,30.4203,30.3625,30.377,25112.0
2018-05-18 10:25:00,42.09,42.18,42.05,42.11,39294.0,30.3842,30.4491,30.3553,30.3986,39294.0
2018-05-18 10:30:00,42.1,42.12,41.94,41.94,38729.0,30.3914,30.4058,30.2759,30.2759,38729.0
2018-05-18 10:35:00,41.93,42.05,41.92,41.99,53066.0,30.2687,30.3553,30.2614,30.312,53066.0
2018-05-18 10:40:00,42.0,42.01,41.91,41.91,36812.0,30.3192,30.3264,30.2542,30.2542,36812.0
2018-05-18 10:45:00,41.9,41.95,41.83,41.86,60565.0,30.247,30.2831,30.1965,30.2181,60565.0
2018-05-18 10:50:00,41.85,41.91,41.83,41.85,28494.0,30.2109,30.2542,30.1965,30.2109,28494.0
2018-05-18 10:55:00,41.85,41.86,41.76,41.83,54011.0,30.2109,30.2181,30.1459,30.1965,54011.0
2018-05-18 11:00:00,41.84,41.93,41.81,41.91,60672.0,30.2037,30.2687,30.182,30.2542,60672.0
2018-05-18 11:05:00,41.9,41.92,41.83,41.91,26059.0,30.247,30.2614,30.1965,30.2542,26059.0
2018-05-18 11:10:00,41.91,41.96,41.9,41.95,38179.0,30.2542,30.2903,30.247,30.2831,38179.0
2018-05-18 11:15:00,41.94,41.98,41.9,41.92,44763.0,30.2759,30.3048,30.247,30.2614,44763.0
2018-05-18 11:20:00,41.93,42.02,41.91,41.91,46282.0,30.2687,30.3336,30.2542,30.2542,46282.0
2018-05-18 11:25:00,41.91,41.93,41.8,41.86,38058.0,30.2542,30.2687,30.1748,30.2181,38058.0
2018-05-18 11:30:00,41.86,41.94,41.83,41.91,37091.0,30.2181,30.2759,30.1965,30.2542,37091.0
2018-05-18 11:35:00,41.91,42.04,41.9,42.02,50155.0,30.2542,30.3481,30.247,30.3336,50155.0
2018-05-18 11:40:00,42.02,42.1,41.97,42.1,28537.0,30.3336,30.3914,30.2975,30.3914,28537.0
2018-05-18 11:45:00,42.09,42.11,42.02,42.1,35141.0,30.3842,30.3986,30.3336,30.3914,35141.0
2018-05-18 11:50:00,42.09,42.18,42.09,42.18,28010.0,30.3842,30.4491,30.3842,30.4491,28010.0
2018-05-18 11:55:00,42.19,42.19,42.1,42.12,17977.0,30.4564,30.4564,30.3914,30.4058,17977.0
2018-05-18 12:00:00,42.12,42.12,41.99,42.02,16873.0,30.4058,30.4058,30.312,30.3336,16873.0
2018-05-18 12:05:00,42.02,42.05,41.97,41.99,28298.0,30.3336,30.3553,30.2975,30.312,28298.0
2018-05-18 12:10:00,41.98,42.0,41.9,41.93,35816.0,30.3048,30.3192,30.247,30.2687,35816.0
2018-05-18 12:15:00,41.94,41.97,41.89,41.96,30316.0,30.2759,30.2975,30.2398,30.2903,30316.0
2018-05-18 12:20:00,41.96,41.98,41.91,41.95,47896.0,30.2903,30.3048,30.2542,30.2831,47896.0
2018-05-18 12:25:00,41.95,42.01,41.93,42.01,59394.0,30.2831,30.3264,30.2687,30.3264,59394.0
2018-05-18 12:30:00,42.01,42.01,41.95,41.96,49297.0,30.3264,30.3264,30.2831,30.2903,49297.0
2018-05-18 12:35:00,41.95,41.96,41.91,41.94,34434.0,30.2831,30.2903,30.2542,30.2759,34434.0
2018-05-18 12:40:00,41.95,41.95,41.9,41.93,26866.0,30.2831,30.2831,30.247,30.2687,26866.0
2018-05-18 12:45:00,41.93,41.95,41.9,41.91,17963.0,30.2687,30.2831,30.247,30.2542,17963.0
2018-05-18 12:50:00,41.91,41.91,41.87,41.87,30143.0,30.2542,30.2542,30.2254,30.2254,30143.0
2018-05-18 12:55:00,41.88,41.88,41.85,41.85,33408.0,30.2326,30.2326,30.2109,30.2109,33408.0
2018-05-18 13:00:00,41.86,41.87,41.83,41.84,34030.0,30.2181,30.2254,30.1965,30.2037,34030.0
2018-05-18 13:05:00,41.84,41.84,41.8,41.81,23483.0,30.2037,30.2037,30.1748,30.182,23483.0
2018-05-18 13:10:00,41.82,41.86,41.81,41.85,22037.0,30.1893,30.2181,30.182,30.2109,22037.0
2018-05-18 13:15:00,41.86,41.9,41.85,41.86,36740.0,30.2181,30.247,30.2109,30.2181,36740.0
2018-05-18 13:20:00,41.86,41.89,41.83,41.87,26255.0,30.2181,30.2398,30.1965,30.2254,26255.0
2018-05-18 13:25:00,41.87,41.89,41.84,41.89,17248.0,30.2254,30.2398,30.2037,30.2398,17248.0
2018-05-18 13:30:00,41.88,41.89,41.8,41.81,29605.0,30.2326,30.2398,30.1748,30.182,29605.0
2018-05-18 13:35:00,41.81,41.85,41.81,41.82,21506.0,30.182,30.2109,30.182,30.1893,21506.0
2018-05-18 13:40:00,41.82,41.84,41.8,41.8,21061.0,30.1893,30.2037,30.1748,30.1748,21061.0
2018-05-18 13:45:00,41.8,41.89,41.8,41.89,28294.0,30.1748,30.2398,30.1748,30.2398,28294.0
2018-05-18 13:50:00,41.89,41.92,41.86,41.87,43692.0,30.2398,30.2614,30.2181,30.2254,43692.0
2018-05-18 13:55:00,41.87,41.93,41.85,41.93,37685.0,30.2254,30.2687,30.2109,30.2687,37685.0
2018-05-18 14:00:00,41.93,41.95,41.79,41.8,37986.0,30.2687,30.2831,30.1676,30.1748,37986.0
2018-05-18 14:05:00,41.8,41.83,41.79,41.82,21122.0,30.1748,30.1965,30.1676,30.1893,21122.0
2018-05-18 14:10:00,41.82,41.83,41.79,41.83,44320.0,30.1893,30.1965,30.1676,30.1965,44320.0
2018-05-18 14:15:00,41.84,41.87,41.82,41.87,22133.0,30.2037,30.2254,30.1893,30.2254,22133.0
2018-05-18 14:20:00,41.86,41.87,41.8,41.81,32286.0,30.2181,30.2254,30.1748,30.182,32286.0
2018-05-18 14:25:00,41.81,41.84,41.8,41.8,25174.0,30.182,30.2037,30.1748,30.1748,25174.0
2018-05-18 14:30:00,41.79,41.82,41.76,41.79,31621.0,30.1676,30.1893,30.1459,30.1676,31621.0
2018-05-18 14:35:00,41.78,41.81,41.77,41.8,17512.0,30.1604,30.182,30.1532,30.1748,17512.0
2018-05-18 14:40:00,41.79,41.8,41.76,41.79,34849.0,30.1676,30.1748,30.1459,30.1676,34849.0
2018-05-18 14:45:00,41.78,41.79,41.77,41.77,25190.0,30.1604,30.1676,30.1532,30.1532,25190.0
2018-05-18 14:50:00,41.78,41.79,41.76,41.79,21562.0,30.1604,30.1676,30.1459,30.1676,21562.0
2018-05-18 14:55:00,41.79,41.82,41.77,41.82,39811.0,30.1676,30.1893,30.1532,30.1893,39811.0
2018-05-18 15:00:00,41.82,41.82,41.74,41.74,32109.0,30.1893,30.1893,30.1315,30.1315,32109.0
2018-05-18 15:05:00,41.75,41.81,41.74,41.8,21227.0,30.1387,30.182,30.1315,30.1748,21227.0
2018-05-18 15:10:00,41.8,41.83,41.8,41.83,34594.0,30.1748,30.1965,30.1748,30.1965,34594.0
2018-05-18 15:15:00,41.82,41.93,41.81,41.91,42319.0,30.1893,30.2687,30.182,30.2542,42319.0
2018-05-18 15:20:00,41.91,41.93,41.9,41.93,39818.0,30.2542,30.2687,30.247,30.2687,39818.0
2018-05-18 15:25:00,41.93,41.95,41.91,41.94,46036.0,30.2687,30.2831,30.2542,30.2759,46036.0
2018-05-18 15:30:00,41.94,41.96,41.93,41.94,32088.0,30.2759,30.2903,30.2687,30.2759,32088.0
2018-05-18 15:35:00,41.94,41.98,41.91,41.93,78960.0,30.2759,30.3048,30.2542,30.2687,78960.0
2018-05-18 15:40:00,41.93,41.96,41.91,41.93,71929.0,30.2687,30.2903,30.2542,30.2687,71929.0
2018-05-18 15:45:00,41.93,41.94,41.9,41.94,84214.0,30.2687,30.2759,30.247,30.2759,84214.0
2018-05-18 15:50:00,41.93,42.03,41.92,42.0,157040.0,30.2687,30.3409,30.2614,30.3192,157040.0
2018-05-18 15:55:00,42.0,42.04,41.97,41.97,378946.0,30.3192,30.3481,30.2975,30.2975,378946.0
2018-05-21 09:30:00,42.45,42.6,42.32,42.49,90340.0,30.644,30.7523,30.5502,30.6729,90340.0
2018-05-21 09:35:00,42.49,42.53,42.39,42.52,49961.0,30.6729,30.7018,30.6007,30.6946,49961.0
2018-05-21 09:40:00,42.52,42.62,42.52,42.55,63365.0,30.6946,30.7668,30.6946,30.7162,63365.0
2018-05-21 09:45:00,42.55,42.64,42.46,42.46,53053.0,30.7162,30.7812,30.6513,30.6513,53053.0
2018-05-21 09:50:00,42.47,42.5,42.18,42.2,72063.0,30.6585,30.6801,30.4491,30.4636,72063.0
2018-05-21 09:55:00,42.19,42.27,42.12,42.2,103310.0,30.4564,30.5141,30.4058,30.4636,103310.0
2018-05-21 10:00:00,42.2,42.27,41.95,41.96,66602.0,30.4636,30.5141,30.2831,30.2903,66602.0
2018-05-21 10:05:00,41.96,42.03,41.82,41.91,64590.0,30.2903,30.3409,30.1893,30.2542,64590.0
2018-05-21 10:10:00,41.91,42.08,41.81,42.01,103190.0,30.2542,30.377,30.182,30.3264,103190.0
2018-05-21 10:15:00,42.01,42.08,41.91,41.97,60844.0,30.3264,30.377,30.2542,30.2975,60844.0
2018-05-21 10:20:00,41.97,42.0,41.91,41.93,47368.0,30.2975,30.3192,30.2542,30.2687,47368.0
2018-05-21 10:25:00,41.93,42.14,41.93,42.11,70818.0,30.2687,30.4203,30.2687,30.3986,70818.0
2018-05-21 10:30:00,42.11,42.25,42.1,42.24,47216.0,30.3986,30.4997,30.3914,30.4925,47216.0
2018-05-21 10:35:00,42.25,42.32,42.19,42.2,52955.0,30.4997,30.5502,30.4564,30.4636,52955.0
2018-05-21 10:40:00,42.2,42.22,42.15,42.2,30527.0,30.4636,30.478,30.4275,30.4636,30527.0
2018-05-21 10:45:00,42.21,42.25,42.17,42.22,55766.0,30.4708,30.4997,30.4419,30.478,55766.0
2018-05-21 10:50:00,42.22,42.22,42.08,42.15,59885.0,30.478,30.478,30.377,30.4275,59885.0
2018-05-21 10:55:00,42.16,42.22,42.12,42.22,24114.0,30.4347,30.478,30.4058,30.478,24114.0
2018-05-21 11:00:00,42.23,42.28,42.21,42.23,27941.0,30.4852,30.5213,30.4708,30.4852,27941.0
2018-05-21 11:05:00,42.22,42.25,42.19,42.25,38963.0,30.478,30.4997,30.4564,30.4997,38963.0
2018-05-21 11:10:00,42.25,42.35,42.24,42.3,39085.0,30.4997,30.5719,30.4925,30.5358,39085.0
2018-05-21 11:15:00,42.31,42.38,42.3,42.31,62055.0,30.543,30.5935,30.5358,30.543,62055.0
2018-05-21 11:20:00,42.31,42.32,42.23,42.25,27997.0,30.543,30.5502,30.4852,30.4997,27997.0
2018-05-21 11:25:00,42.24,42.26,42.16,42.25,40369.0,30.4925,30.5069,30.4347,30.4997,40369.0
2018-05-21 11:30:00,42.23,42.29,42.21,42.22,28653.0,30.4852,30.5285,30.4708,30.478,28653.0
2018-05-21 11:35:00,42.22,42.26,42.21,42.23,33992.0,30.478,30.5069,30.4708,30.4852,33992.0
2018-05-21 11:40:00,42.23,42.27,42.22,42.26,23085.0,30.4852,30.5141,30.478,30.5069,23085.0
2018-05-21 11:45:00,42.26,42.28,42.25,42.27,25518.0,30.5069,30.5213,30.4997,30.5141,25518.0
2018-05-21 11:50:00,42.27,42.27,42.18,42.2,24235.0,30.5141,30.5141,30.4491,30.4636,24235.0
2018-05-21 11:55:00,42.21,42.27,42.21,42.27,11010.0,30.4708,30.5141,30.4708,30.5141,11010.0
2018-05-21 12:00:00,42.27,42.28,42.24,42.27,25883.0,30.5141,30.5213,30.4925,30.5141,25883.0
2018-05-21 12:05:00,42.28,42.33,42.26,42.26,34031.0,30.5213,30.5574,30.5069,30.5069,34031.0
2018-05-21 12:10:00,42.26,42.33,42.24,42.31,35129.0,30.5069,30.5574,30.4925,30.543,35129.0
2018-05-21 12:15:00,42.32,42.32,42.17,42.18,24375.0,30.5502,30.5502,30.4419,30.4491,24375.0
2018-05-21 12:20:00,42.18,42.2,42.13,42.17,62589.0,30.4491,30.4636,30.413,30.4419,62589.0
2018-05-21 12:25:00,42.17,42.21,42.16,42.19,18488.0,30.4419,30.4708,30.4347,30.4564,18488.0
2018-05-21 12:30:00,42.19,42.2,42.16,42.17,16167.0,30.4564,30.4636,30.4347,30.4419,16167.0
2018-05-21 12:35:00,42.18,42.2,42.17,42.19,17613.0,30.4491,30.4636,30.4419,30.4564,17613.0
2018-05-21 12:40:00,42.19,42.22,42.18,42.2,22870.0,30.4564,30.478,30.4491,30.4636,22870.0
2018-05-21 12:45:00,42.21,42.25,42.2,42.24,28649.0,30.4708,30.4997,30.4636,30.4925,28649.0
2018-05-21 12:50:00,42.24,42.26,42.24,42.25,14224.0,30.4925,30.5069,30.4925,30.4997,14224.0
2018-05-21 12:55:00,42.25,42.29,42.25,42.28,33238.0,30.4997,30.5285,30.4997,30.5213,33238.0
2018-05-21 13:00:00,42.28,42.3,42.25,42.26,32834.0,30.5213,30.5358,30.4997,30.5069,32834.0
2018-05-21 13:05:00,42.26,42.29,42.25,42.28,19410.0,30.5069,30.5285,30.4997,30.5213,19410.0
2018-05-21 13:10:00,42.28,42.28,42.23,42.25,19529.0,30.5213,30.5213,30.4852,30.4997,19529.0
2018-05-21 13:15:00,42.25,42.26,42.2,42.2,39376.0,30.4997,30.5069,30.4636,30.4636,39376.0
2018-05-21 13:20:00,42.21,42.22,42.16,42.18,46078.0,30.4708,30.478,30.4347,30.4491,46078.0
2018-05-21 13:25:00,42.18,42.19,42.16,42.18,29037.0,30.4491,30.4564,30.4347,30.4491,29037.0
2018-05-21 13:30:00,42.18,42.2,42.17,42.19,19313.0,30.4491,30.4636,30.4419,30.4564,19313.0
2018-05-21 13:35:00,42.19,42.27,42.18,42.27,29975.0,30.4564,30.5141,30.4491,30.5141,29975.0
2018-05-21 13:40:00,42.27,42.28,42.24,42.26,23577.0,30.5141,30.5213,30.4925,30.5069,23577.0
2018-05-21 13:45:00,42.25,42.28,42.24,42.27,34463.0,30.4997,30.5213,30.4925,30.5141,34463.0
2018-05-21 13:50:00,42.28,42.29,42.26,42.28,57455.0,30.5213,30.5285,30.5069,30.5213,57455.0
2018-05-21 13:55:00,42.28,42.34,42.28,42.33,46144.0,30.5213,30.5646,30.5213,30.5574,46144.0
2018-05-21 14:00:00,42.34,42.35,42.3,42.3,28964.0,30.5646,30.5719,30.5358,30.5358,28964.0
2018-05-21 14:05:00,42.3,42.32,42.29,42.31,38337.0,30.5358,30.5502,30.5285,30.543,38337.0
2018-05-21 14:10:00,42.3,42.33,42.26,42.27,19259.0,30.5358,30.5574,30.5069,30.5141,19259.0
2018-05-21 14:15:00,42.26,42.3,42.26,42.3,26348.0,30.5069,30.5358,30.5069,30.5358,26348.0
2018-05-21 14:20:00,42.29,42.29,42.27,42.28,22490.0,30.5285,30.5285,30.5141,30.5213,22490.0
2018-05-21 14:25:00,42.29,42.31,42.27,42.31,14147.0,30.5285,30.543,30.5141,30.543,14147.0
2018-05-21 14:30:00,42.3,42.31,42.27,42.28,20041.0,30.5358,30.543,30.5141,30.5213,20041.0
2018-05-21 14:35:00,42.28,42.28,42.25,42.26,19459.0,30.5213,30.5213,30.4997,30.5069,19459.0
2018-05-21 14:40:00,42.27,42.27,42.22,42.24,27034.0,30.5141,30.5141,30.478,30.4925,27034.0
2018-05-21 14:45:00,42.25,42.28,42.23,42.27,15907.0,30.4997,30.5213,30.4852,30.5141,15907.0
2018-05-21 14:50:00,42.28,42.28,42.25,42.27,19783.0,30.5213,30.5213,30.4997,30.5141,19783.0
2018-05-21 14:55:00,42.27,42.31,42.26,42.3,40084.0,30.5141,30.543,30.5069,30.5358,40084.0
2018-05-21 15:00:00,42.3,42.31,42.29,42.29,30742.0,30.5358,30.543,30.5285,30.5285,30742.0
2018-05-21 15:05:00,42.3,42.35,42.29,42.35,24874.0,30.5358,30.5719,30.5285,30.5719,24874.0
2018-05-21 15:10:00,42.35,42.38,42.33,42.38,60973.0,30.5719,30.5935,30.5574,30.5935,60973.0
2018-05-21 15:15:00,42.37,42.4,42.37,42.39,25093.0,30.5863,30.608,30.5863,30.6007,25093.0
2018-05-21 15:20:00,42.4,42.42,42.39,42.39,24221.0,30.608,30.6224,30.6007,30.6007,24221.0
2018-05-21 15:25:00,42.39,42.39,42.34,42.38,51893.0,30.6007,30.6007,30.5646,30.5935,51893.0
2018-05-21 15:30:00,42.38,42.4,42.35,42.36,75792.0,30.5935,30.608,30.5719,30.5791,75792.0
2018-05-21 15:35:00,42.35,42.37,42.33,42.36,51042.0,30.5719,30.5863,30.5574,30.5791,51042.0
2018-05-21 15:40:00,42.36,42.36,42.31,42.35,61847.0,30.5791,30.5791,30.543,30.5719,61847.0
2018-05-21 15:45:00,42.35,42.37,42.29,42.29,92292.0,30.5719,30.5863,30.5285,30.5285,92292.0
2018-05-21 15:50:00,42.3,42.32,42.27,42.3,139085.0,30.5358,30.5502,30.5141,30.5358,139085.0
2018-05-21 15:55:00,42.3,42.35,42.28,42.33,216250.0,30.5358,30.5719,30.5213,30.5574,216250.0
2018-05-22 09:30:00,42.54,42.54,42.32,42.32,73950.0,30.709,30.709,30.5502,30.5502,73950.0
2018-05-22 09:35:00,42.31,42.52,42.24,42.35,49012.0,30.543,30.6946,30.4925,30.5719,49012.0
2018-05-22 09:40:00,42.36,42.4,42.27,42.38,39169.0,30.5791,30.608,30.5141,30.5935,39169.0
2018-05-22 09:45:00,42.39,42.39,42.3,42.31,92360.0,30.6007,30.6007,30.5358,30.543,92360.0
2018-05-22 09:50:00,42.31,42.49,42.31,42.49,38288.0,30.543,30.6729,30.543,30.6729,38288.0
2018-05-22 09:55:00,42.48,42.48,42.38,42.41,50474.0,30.6657,30.6657,30.5935,30.6152,50474.0
2018-05-22 10:00:00,42.41,42.49,42.37,42.49,52817.0,30.6152,30.6729,30.5863,30.6729,52817.0
2018-05-22 10:05:00,42.49,42.58,42.48,42.57,77083.0,30.6729,30.7379,30.6657,30.7307,77083.0
2018-05-22 10:10:00,42.56,42.69,42.52,42.59,70811.0,30.7235,30.8173,30.6946,30.7451,70811.0
2018-05-22 10:15:00,42.58,42.63,42.52,42.59,56835.0,30.7379,30.774,30.6946,30.7451,56835.0
2018-05-22 10:20:00,42.59,42.66,42.57,42.6,122569.0,30.7451,30.7956,30.7307,30.7523,122569.0
2018-05-22 10:25:00,42.61,42.62,42.53,42.62,36084.0,30.7596,30.7668,30.7018,30.7668,36084.0
2018-05-22 10:30:00,42.62,42.82,42.61,42.79,88730.0,30.7668,30.9111,30.7596,30.8895,88730.0
2018-05-22 10:35:00,42.79,42.8,42.71,42.73,49613.0,30.8895,30.8967,30.8317,30.8462,49613.0
2018-05-22 10:40:00,42.74,42.78,42.69,42.72,54329.0,30.8534,30.8823,30.8173,30.839,54329.0
2018-05-22 10:45:00,42.73,42.75,42.7,42.74,45362.0,30.8462,30.8606,30.8245,30.8534,45362.0
2018-05-22 10:50:00,42.73,42.78,42.72,42.77,47196.0,30.8462,30.8823,30.839,30.8751,47196.0
2018-05-22 10:55:00,42.78,42.8,42.68,42.73,59151.0,30.8823,30.8967,30.8101,30.8462,59151.0
2018-05-22 11:00:00,42.73,42.8,42.7,42.79,59416.0,30.8462,30.8967,30.8245,30.8895,59416.0
2018-05-22 11:05:00,42.8,42.83,42.76,42.83,42478.0,30.8967,30.9184,30.8678,30.9184,42478.0
2018-05-22 11:10:00,42.82,42.85,42.75,42.79,39999.0,30.9111,30.9328,30.8606,30.8895,39999.0
2018-05-22 11:15:00,42.8,42.83,42.75,42.77,32304.0,30.8967,30.9184,30.8606,30.8751,32304.0
2018-05-22 11:20:00,42.76,42.82,42.73,42.8,29892.0,30.8678,30.9111,30.8462,30.8967,29892.0
2018-05-22 11:25:00,42.8,42.85,42.75,42.76,103932.0,30.8967,30.9328,30.8606,30.8678,103932.0
2018-05-22 11:30:00,42.77,42.84,42.73,42.82,87552.0,30.8751,30.9256,30.8462,30.9111,87552.0
2018-05-22 11:35:00,42.81,42.81,42.77,42.77,56618.0,30.9039,30.9039,30.8751,30.8751,56618.0
2018-05-22 11:40:00,42.77,42.81,42.75,42.8,106381.0,30.8751,30.9039,30.8606,30.8967,106381.0
2018-05-22 11:45:00,42.79,42.83,42.76,42.82,61561.0,30.8895,30.9184,30.8678,30.9111,61561.0
2018-05-22 11:50:00,42.82,42.84,42.78,42.83,41683.0,30.9111,30.9256,30.8823,30.9184,41683.0
2018-05-22 11:55:00,42.83,42.87,42.82,42.87,55267.0,30.9184,30.9472,30.9111,30.9472,55267.0
2018-05-22 12:00:00,42.87,42.88,42.82,42.82,20368.0,30.9472,30.9545,30.9111,30.9111,20368.0
2018-05-22 12:05:00,42.82,42.84,42.77,42.82,32777.0,30.9111,30.9256,30.8751,30.9111,32777.0
2018-05-22 12:10:00,42.82,42.84,42.78,42.82,46414.0,30.9111,30.9256,30.8823,30.9111,46414.0
2018-05-22 12:15:00,42.82,42.88,42.81,42.88,22120.0,30.9111,30.9545,30.9039,30.9545,22120.0
2018-05-22 12:20:00,42.87,42.89,42.75,42.76,109202.0,30.9472,30.9617,30.8606,30.8678,109202.0
2018-05-22 12:25:00,42.75,42.76,42.65,42.67,56989.0,30.8606,30.8678,30.7884,30.8029,56989.0
2018-05-22 12:30:00,42.68,42.77,42.65,42.75,28680.0,30.8101,30.8751,30.7884,30.8606,28680.0
2018-05-22 12:35:00,42.76,42.8,42.71,42.73,61070.0,30.8678,30.8967,30.8317,30.8462,61070.0
2018-05-22 12:40:00,42.73,42.73,42.66,42.69,29794.0,30.8462,30.8462,30.7956,30.8173,29794.0
2018-05-22 12:45:00,42.68,42.69,42.62,42.69,44770.0,30.8101,30.8173,30.7668,30.8173,44770.0
2018-05-22 12:50:00,42.7,42.73,42.67,42.69,18021.0,30.8245,30.8462,30.8029,30.8173,18021.0
2018-05-22 12:55:00,42.69,42.7,42.66,42.68,19895.0,30.8173,30.8245,30.7956,30.8101,19895.0
2018-05-22 13:00:00,42.67,42.69,42.63,42.69,34658.0,30.8029,30.8173,30.774,30.8173,34658.0
2018-05-22 13:05:00,42.68,42.68,42.64,42.65,37898.0,30.8101,30.8101,30.7812,30.7884,37898.0
2018-05-22 13:10:00,42.65,42.69,42.63,42.64,68182.0,30.7884,30.8173,30.774,30.7812,68182.0
2018-05-22 13:15:00,42.65,42.69,42.63,42.64,41673.0,30.7884,30.8173,30.774,30.7812,41673.0
2018-05-22 13:20:00,42.64,42.66,42.49,42.51,119356.0,30.7812,30.7956,30.6729,30.6874,119356.0
2018-05-22 13:25:00,42.51,42.51,42.44,42.49,90954.0,30.6874,30.6874,30.6368,30.6729,90954.0
2018-05-22 13:30:00,42.49,42.58,42.46,42.55,67467.0,30.6729,30.7379,30.6513,30.7162,67467.0
2018-05-22 13:35:00,42.55,42.64,42.55,42.63,89027.0,30.7162,30.7812,30.7162,30.774,89027.0
2018-05-22 13:40:00,42.62,42.63,42.55,42.55,37541.0,30.7668,30.774,30.7162,30.7162,37541.0
2018-05-22 13:45:00,42.56,42.57,42.52,42.57,36526.0,30.7235,30.7307,30.6946,30.7307,36526.0
2018-05-22 13:50:00,42.55,42.56,42.51,42.55,52650.0,30.7162,30.7235,30.6874,30.7162,52650.0
2018-05-22 13:55:00,42.55,42.56,42.49,42.51,37594.0,30.7162,30.7235,30.6729,30.6874,37594.0
2018-05-22 14:00:00,42.52,42.53,42.48,42.5,51378.0,30.6946,30.7018,30.6657,30.6801,51378.0
2018-05-22 14:05:00,42.5,42.55,42.5,42.54,20668.0,30.6801,30.7162,30.6801,30.709,20668.0
2018-05-22 14:10:00,42.54,42.61,42.54,42.59,20086.0,30.709,30.7596,30.709,30.7451,20086.0
2018-05-22 14:15:00,42.59,42.6,42.53,42.54,35202.0,30.7451,30.7523,30.7018,30.709,35202.0
2018-05-22 14:20:00,42.54,42.54,42.44,42.44,92918.0,30.709,30.709,30.6368,30.6368,92918.0
2018-05-22 14:25:00,42.45,42.49,42.42,42.46,67381.0,30.644,30.6729,30.6224,30.6513,67381.0
2018-05-22 14:30:00,42.46,42.51,42.45,42.46,44955.0,30.6513,30.6874,30.644,30.6513,44955.0
2018-05-22 14:35:00,42.46,42.46,42.34,42.36,113094.0,30.6513,30.6513,30.5646,30.5791,113094.0
2018-05-22 14:40:00,42.36,42.4,42.25,42.28,189797.0,30.5791,30.608,30.4997,30.5213,189797.0
2018-05-22 14:45:00,42.28,42.31,42.2,42.31,83459.0,30.5213,30.543,30.4636,30.543,83459.0
2018-05-22 14:50:00,42.3,42.3,42.09,42.09,94034.0,30.5358,30.5358,30.3842,30.3842,94034.0
2018-05-22 14:55:00,42.09,42.1,41.95,41.97,54531.0,30.3842,30.3914,30.2831,30.2975,54531.0
2018-05-22 15:00:00,41.98,42.02,41.86,41.86,134974.0,30.3048,30.3336,30.2181,30.2181,134974.0
2018-05-22 15:05:00,41.86,41.88,41.6,41.64,129105.0,30.2181,30.2326,30.0304,30.0593,129105.0
2018-05-22 15:10:00,41.65,41.78,41.56,41.75,134752.0,30.0665,30.1604,30.0016,30.1387,134752.0
2018-05-22 15:15:00,41.75,41.84,41.72,41.78,119977.0,30.1387,30.2037,30.1171,30.1604,119977.0
2018-05-22 15:20:00,41.78,41.82,41.69,41.82,78305.0,30.1604,30.1893,30.0954,30.1893,78305.0
2018-05-22 15:25:00,41.82,41.86,41.77,41.83,103829.0,30.1893,30.2181,30.1532,30.1965,103829.0
2018-05-22 15:30:00,41.82,41.82,41.75,41.78,120803.0,30.1893,30.1893,30.1387,30.1604,120803.0
2018-05-22 15:35:00,41.78,41.78,41.67,41.76,158814.0,30.1604,30.1604,30.081,30.1459,158814.0
2018-05-22 15:40:00,41.75,41.84,41.74,41.81,90046.0,30.1387,30.2037,30.1315,30.182,90046.0
2018-05-22 15:45:00,41.8,41.9,41.77,41.89,115948.0,30.1748,30.247,30.1532,30.2398,115948.0
2018-05-22 15:50:00,41.88,41.9,41.85,41.9,140780.0,30.2326,30.247,30.2109,30.247,140780.0
2018-05-22 15:55:00,41.89,41.9,41.81,41.82,343679.0,30.2398,30.247,30.182,30.1893,343679.0
2018-05-23 09:30:00,41.63,41.63,41.1,41.19,139448.0,30.0521,30.0521,29.6695,29.7345,139448.0
2018-05-23 09:35:00,41.18,41.62,41.03,41.6,121477.0,29.7273,30.0449,29.619,30.0304,121477.0
2018-05-23 09:40:00,41.6,41.63,41.37,41.62,71292.0,30.0304,30.0521,29.8644,30.0449,71292.0
2018-05-23 09:45:00,41.63,41.72,41.38,41.45,79579.0,30.0521,30.1171,29.8716,29.9222,79579.0
2018-05-23 09:50:00,41.47,41.64,41.39,41.58,87458.0,29.9366,30.0593,29.8788,30.016,87458.0
2018-05-23 09:55:00,41.57,41.7,41.54,41.63,49129.0,30.0088,30.1026,29.9871,30.0521,49129.0
2018-05-23 10:00:00,41.64,41.7,41.6,41.65,54483.0,30.0593,30.1026,30.0304,30.0665,54483.0
2018-05-23 10:05:00,41.64,41.76,41.64,41.73,68004.0,30.0593,30.1459,30.0593,30.1243,68004.0
2018-05-23 10:10:00,41.75,41.89,41.71,41.84,60367.0,30.1387,30.2398,30.1099,30.2037,60367.0
2018-05-23 10:15:00,41.84,41.91,41.82,41.84,57854.0,30.2037,30.2542,30.1893,30.2037,57854.0
2018-05-23 10:20:00,41.83,41.96,41.79,41.81,52254.0,30.1965,30.2903,30.1676,30.182,52254.0
2018-05-23 10:25:00,41.8,41.82,41.74,41.75,42707.0,30.1748,30.1893,30.1315,30.1387,42707.0
2018-05-23 10:30:00,41.74,41.75,41.23,41.27,122835.0,30.1315,30.1387,29.7633,29.7922,122835.0
2018-05-23 10:35:00,41.26,41.42,41.25,41.33,82768.0,29.785,29.9005,29.7778,29.8355,82768.0
2018-05-23 10:40:00,41.34,41.43,41.24,41.38,65933.0,29.8428,29.9077,29.7706,29.8716,65933.0
2018-05-23 10:45:00,41.37,41.37,41.28,41.3,45967.0,29.8644,29.8644,29.7994,29.8139,45967.0
2018-05-23 10:50:00,41.31,41.33,41.19,41.23,53078.0,29.8211,29.8355,29.7345,29.7633,53078.0
2018-05-23 10:55:00,41.24,41.36,41.17,41.31,94355.0,29.7706,29.8572,29.72,29.8211,94355.0
2018-05-23 11:00:00,41.29,41.58,41.29,41.54,54343.0,29.8067,30.016,29.8067,29.9871,54343.0
2018-05-23 11:05:00,41.55,41.58,41.45,41.47,34904.0,29.9944,30.016,29.9222,29.9366,34904.0
2018-05-23 11:10:00,41.47,41.47,41.38,41.45,24315.0,29.9366,29.9366,29.8716,29.9222,24315.0
2018-05-23 11:15:00,41.46,41.53,41.43,41.48,52719.0,29.9294,29.9799,29.9077,29.9438,52719.0
2018-05-23 11:20:00,41.48,41.51,41.43,41.51,20951.0,29.9438,29.9655,29.9077,29.9655,20951.0
2018-05-23 11:25:00,41.51,41.56,41.44,41.44,22369.0,29.9655,30.0016,29.9149,29.9149,22369.0
2018-05-23 11:30:00,41.45,41.54,41.44,41.49,27636.0,29.9222,29.9871,29.9149,29.951,27636.0
2018-05-23 11:35:00,41.49,41.51,41.44,41.5,18627.0,29.951,29.9655,29.9149,29.9583,18627.0
2018-05-23 11:40:00,41.51,41.72,41.5,41.7,26754.0,29.9655,30.1171,29.9583,30.1026,26754.0
2018-05-23 11:45:00,41.7,41.81,41.68,41.77,46472.0,30.1026,30.182,30.0882,30.1532,46472.0
2018-05-23 11:50:00,41.78,41.86,41.73,41.86,40774.0,30.1604,30.2181,30.1243,30.2181,40774.0
2018-05-23 11:55:00,41.86,41.89,41.75,41.76,42438.0,30.2181,30.2398,30.1387,30.1459,42438.0
2018-05-23 12:00:00,41.75,41.79,41.71,41.73,28889.0,30.1387,30.1676,30.1099,30.1243,28889.0
2018-05-23 12:05:00,41.74,41.81,41.73,41.77,26221.0,30.1315,30.182,30.1243,30.1532,26221.0
2018-05-23 12:10:00,41.76,41.83,41.72,41.79,15735.0,30.1459,30.1965,30.1171,30.1676,15735.0
2018-05-23 12:15:00,41.79,41.81,41.71,41.72,21143.0,30.1676,30.182,30.1099,30.1171,21143.0
2018-05-23 12:20:00,41.72,41.76,41.69,41.73,24326.0,30.1171,30.1459,30.0954,30.1243,24326.0
2018-05-23 12:25:00,41.72,41.72,41.6,41.63,16522.0,30.1171,30.1171,30.0304,30.0521,16522.0
2018-05-23 12:30:00,41.65,41.7,41.65,41.68,14997.0,30.0665,30.1026,30.0665,30.0882,14997.0
2018-05-23 12:35:00,41.68,41.7,41.63,41.67,12916.0,30.0882,30.1026,30.0521,30.081,12916.0
2018-05-23 12:40:00,41.68,41.74,41.65,41.71,20142.0,30.0882,30.1315,30.0665,30.1099,20142.0
2018-05-23 12:45:00,41.71,41.73,41.67,41.68,8190.0,30.1099,30.1243,30.081,30.0882,8190.0
2018-05-23 12:50:00,41.68,41.7,41.66,41.69,40259.0,30.0882,30.1026,30.0738,30.0954,40259.0
2018-05-23 12:55:00,41.69,41.95,41.69,41.86,1001659.0,30.0954,30.2831,30.0954,30.2181,1001659.0
2018-05-23 13:00:00,41.85,41.9,41.72,41.74,112834.0,30.2109,30.247,30.1171,30.1315,112834.0
2018-05-23 13:05:00,41.76,41.77,41.65,41.71,43097.0,30.1459,30.1532,30.0665,30.1099,43097.0
2018-05-23 13:10:00,41.72,41.77,41.7,41.77,36031.0,30.1171,30.1532,30.1026,30.1532,36031.0
2018-05-23 13:15:00,41.78,41.86,41.74,41.76,66907.0,30.1604,30.2181,30.1315,30.1459,66907.0
2018-05-23 13:20:00,41.75,42.0,41.75,41.98,68048.0,30.1387,30.3192,30.1387,30.3048,68048.0
2018-05-23 13:25:00,41.98,42.01,41.92,41.95,61747.0,30.3048,30.3264,30.2614,30.2831,61747.0
2018-05-23 13:30:00,41.95,41.98,41.83,41.85,32813.0,30.2831,30.3048,30.1965,30.2109,32813.0
2018-05-23 13:35:00,41.84,41.9,41.84,41.88,14000.0,30.2037,30.247,30.2037,30.2326,14000.0
2018-05-23 13:40:00,41.89,41.96,41.86,41.87,16018.0,30.2398,30.2903,30.2181,30.2254,16018.0
2018-05-23 13:45:00,41.89,41.93,41.89,41.93,10114.0,30.2398,30.2687,30.2398,30.2687,10114.0
2018-05-23 13:50:00,41.91,41.94,41.9,41.91,13970.0,30.2542,30.2759,30.247,30.2542,13970.0
2018-05-23 13:55:00,41.9,41.92,41.88,41.88,29527.0,30.247,30.2614,30.2326,30.2326,29527.0
2018-05-23 14:00:00,41.88,41.93,41.83,41.91,25105.0,30.2326,30.2687,30.1965,30.2542,25105.0
2018-05-23 14:05:00,41.92,42.12,41.91,42.09,36265.0,30.2614,30.4058,30.2542,30.3842,36265.0
2018-05-23 14:10:00,42.1,42.18,42.08,42.16,34671.0,30.3914,30.4491,30.377,30.4347,34671.0
2018-05-23 14:15:00,42.15,42.17,42.03,42.04,36805.0,30.4275,30.4419,30.3409,30.3481,36805.0
2018-05-23 14:20:00,42.05,42.09,42.02,42.06,37066.0,30.3553,30.3842,30.3336,30.3625,37066.0
2018-05-23 14:25:00,42.05,42.09,42.01,42.04,46210.0,30.3553,30.3842,30.3264,30.3481,46210.0
2018-05-23 14:30:00,42.03,42.06,42.0,42.05,45133.0,30.3409,30.3625,30.3192,30.3553,45133.0
2018-05-23 14:35:00,42.04,42.05,42.01,42.02,33405.0,30.3481,30.3553,30.3264,30.3336,33405.0
2018-05-23 14:40:00,42.02,42.15,42.02,42.13,46280.0,30.3336,30.4275,30.3336,30.413,46280.0
2018-05-23 14:45:00,42.14,42.15,42.07,42.1,33735.0,30.4203,30.4275,30.3697,30.3914,33735.0
2018-05-23 14:50:00,42.1,42.19,42.08,42.18,30873.0,30.3914,30.4564,30.377,30.4491,30873.0
2018-05-23 14:55:00,42.18,42.22,42.16,42.19,36276.0,30.4491,30.478,30.4347,30.4564,36276.0
2018-05-23 15:00:00,42.2,42.23,42.16,42.17,129311.0,30.4636,30.4852,30.4347,30.4419,129311.0
2018-05-23 15:05:00,42.17,42.2,42.09,42.1,107405.0,30.4419,30.4636,30.3842,30.3914,107405.0
2018-05-23 15:10:00,42.1,42.13,42.06,42.12,261780.0,30.3914,30.413,30.3625,30.4058,261780.0
2018-05-23 15:15:00,42.12,42.12,42.05,42.09,41948.0,30.4058,30.4058,30.3553,30.3842,41948.0
2018-05-23 15:20:00,42.08,42.09,42.06,42.07,42781.0,30.377,30.3842,30.3625,30.3697,42781.0
2018-05-23 15:25:00,42.07,42.11,42.06,42.09,136000.0,30.3697,30.3986,30.3625,30.3842,136000.0
2018-05-23 15:30:00,42.09,42.1,42.03,42.05,161746.0,30.3842,30.3914,30.3409,30.3553,161746.0
2018-05-23 15:35:00,42.05,42.08,42.01,42.05,80785.0,30.3553,30.377,30.3264,30.3553,80785.0
2018-05-23 15:40:00,42.05,42.07,41.99,42.04,78296.0,30.3553,30.3697,30.312,30.3481,78296.0
2018-05-23 15:45:00,42.04,42.08,42.0,42.06,83615.0,30.3481,30.377,30.3192,30.3625,83615.0
2018-05-23 15:50:00,42.07,42.11,42.06,42.11,142745.0,30.3697,30.3986,30.3625,30.3986,142745.0
2018-05-23 15:55:00,42.1,42.2,42.09,42.18,244701.0,30.3914,30.4636,30.3842,30.4491,244701.0
2018-05-24 09:30:00,41.24,41.39,40.76,41.38,170039.0,29.7706,29.8788,29.4241,29.8716,170039.0
2018-05-24 09:35:00,41.39,41.58,41.31,41.55,142528.0,29.8788,30.016,29.8211,29.9944,142528.0
2018-05-24 09:40:00,41.6,41.62,41.39,41.42,169781.0,30.0304,30.0449,29.8788,29.9005,169781.0
2018-05-24 09:45:00,41.42,41.49,41.38,41.44,128212.0,29.9005,29.951,29.8716,29.9149,128212.0
2018-05-24 09:50:00,41.43,41.57,41.22,41.57,102754.0,29.9077,30.0088,29.7561,30.0088,102754.0
2018-05-24 09:55:00,41.58,41.7,41.55,41.63,67892.0,30.016,30.1026,29.9944,30.0521,67892.0
2018-05-24 10:00:00,41.62,41.84,41.58,41.68,69242.0,30.0449,30.2037,30.016,30.0882,69242.0
2018-05-24 10:05:00,41.67,41.84,41.65,41.66,53079.0,30.081,30.2037,30.0665,30.0738,53079.0
2018-05-24 10:10:00,41.66,41.67,41.52,41.59,58024.0,30.0738,30.081,29.9727,30.0232,58024.0
2018-05-24 10:15:00,41.59,41.7,41.57,41.68,62206.0,30.0232,30.1026,30.0088,30.0882,62206.0
2018-05-24 10:20:00,41.68,41.69,41.56,41.57,60943.0,30.0882,30.0954,30.0016,30.0088,60943.0
2018-05-24 10:25:00,41.58,41.58,41.43,41.46,56094.0,30.016,30.016,29.9077,29.9294,56094.0
2018-05-24 10:30:00,41.46,41.51,41.43,41.48,61501.0,29.9294,29.9655,29.9077,29.9438,61501.0
2018-05-24 10:35:00,41.48,41.57,41.44,41.5,63076.0,29.9438,30.0088,29.9149,29.9583,63076.0
2018-05-24 10:40:00,41.5,41.58,41.44,41.57,47037.0,29.9583,30.016,29.9149,30.0088,47037.0
2018-05-24 10:45:00,41.56,41.59,41.45,41.51,58493.0,30.0016,30.0232,29.9222,29.9655,58493.0
2018-05-24 10:50:00,41.51,41.53,41.44,41.44,33592.0,29.9655,29.9799,29.9149,29.9149,33592.0
2018-05-24 10:55:00,41.45,41.45,41.33,41.42,102554.0,29.9222,29.9222,29.8355,29.9005,102554.0
2018-05-24 11:00:00,41.41,41.47,41.36,41.46,130800.0,29.8933,29.9366,29.8572,29.9294,130800.0
2018-05-24 11:05:00,41.46,41.52,41.44,41.46,41408.0,29.9294,29.9727,29.9149,29.9294,41408.0
2018-05-24 11:10:00,41.46,41.48,41.38,41.43,48009.0,29.9294,29.9438,29.8716,29.9077,48009.0
2018-05-24 11:15:00,41.43,41.61,41.41,41.51,131367.0,29.9077,30.0377,29.8933,29.9655,131367.0
2018-05-24 11:20:00,41.52,41.54,41.47,41.51,58048.0,29.9727,29.9871,29.9366,29.9655,58048.0
2018-05-24 11:25:00,41.51,41.51,41.37,41.4,54439.0,29.9655,29.9655,29.8644,29.8861,54439.0
2018-05-24 11:30:00,41.4,41.42,41.35,41.37,47115.0,29.8861,29.9005,29.85,29.8644,47115.0
2018-05-24 11:35:00,41.37,41.4,41.36,41.36,52696.0,29.8644,29.8861,29.8572,29.8572,52696.0
2018-05-24 11:40:00,41.35,41.52,41.34,41.52,71082.0,29.85,29.9727,29.8428,29.9727,71082.0
2018-05-24 11:45:00,41.52,41.58,41.47,41.58,44281.0,29.9727,30.016,29.9366,30.016,44281.0
2018-05-24 11:50:00,41.59,41.59,41.5,41.51,63515.0,30.0232,30.0232,29.9583,29.9655,63515.0
2018-05-24 11:55:00,41.51,41.59,41.48,41.59,40792.0,29.9655,30.0232,29.9438,30.0232,40792.0
2018-05-24 12:00:00,41.58,41.61,41.52,41.56,39798.0,30.016,30.0377,29.9727,30.0016,39798.0
2018-05-24 12:05:00,41.56,41.62,41.56,41.58,31831.0,30.0016,30.0449,30.0016,30.016,31831.0
2018-05-24 12:10:00,41.58,41.67,41.57,41.62,51686.0,30.016,30.081,30.0088,30.0449,51686.0
2018-05-24 12:15:00,41.62,41.66,41.6,41.64,58598.0,30.0449,30.0738,30.0304,30.0593,58598.0
2018-05-24 12:20:00,41.64,41.66,41.62,41.64,33692.0,30.0593,30.0738,30.0449,30.0593,33692.0
2018-05-24 12:25:00,41.63,41.64,41.53,41.53,31444.0,30.0521,30.0593,29.9799,29.9799,31444.0
2018-05-24 12:30:00,41.52,41.55,41.49,41.49,45915.0,29.9727,29.9944,29.951,29.951,45915.0
2018-05-24 12:35:00,41.48,41.51,41.47,41.49,43922.0,29.9438,29.9655,29.9366,29.951,43922.0
2018-05-24 12:40:00,41.49,41.52,41.46,41.5,49448.0,29.951,29.9727,29.9294,29.9583,49448.0
2018-05-24 12:45:00,41.51,41.57,41.48,41.57,49612.0,29.9655,30.0088,29.9438,30.0088,49612.0
2018-05-24 12:50:00,41.58,41.63,41.57,41.59,34139.0,30.016,30.0521,30.0088,30.0232,34139.0
2018-05-24 12:55:00,41.59,41.63,41.59,41.61,45029.0,30.0232,30.0521,30.0232,30.0377,45029.0
2018-05-24 13:00:00,41.61,41.67,41.6,41.66,56310.0,30.0377,30.081,30.0304,30.0738,56310.0
2018-05-24 13:05:00,41.66,41.69,41.62,41.67,50244.0,30.0738,30.0954,30.0449,30.081,50244.0
2018-05-24 13:10:00,41.67,41.73,41.67,41.72,33465.0,30.081,30.1243,30.081,30.1171,33465.0
2018-05-24 13:15:00,41.71,41.72,41.67,41.69,26587.0,30.1099,30.1171,30.081,30.0954,26587.0
2018-05-24 13:20:00,41.7,41.7,41.63,41.65,42060.0,30.1026,30.1026,30.0521,30.0665,42060.0
2018-05-24 13:25:00,41.65,41.65,41.59,41.6,31137.0,30.0665,30.0665,30.0232,30.0304,31137.0
2018-05-24 13:30:00,41.59,41.63,41.57,41.59,31793.0,30.0232,30.0521,30.0088,30.0232,31793.0
2018-05-24 13:35:00,41.59,41.65,41.59,41.65,34043.0,30.0232,30.0665,30.0232,30.0665,34043.0
2018-05-24 13:40:00,41.64,41.71,41.63,41.69,26938.0,30.0593,30.1099,30.0521,30.0954,26938.0
2018-05-24 13:45:00,41.69,41.73,41.67,41.69,35333.0,30.0954,30.1243,30.081,30.0954,35333.0
2018-05-24 13:50:00,41.69,41.69,41.62,41.64,59981.0,30.0954,30.0954,30.0449,30.0593,59981.0
2018-05-24 13:55:00,41.64,41.68,41.61,41.64,35263.0,30.0593,30.0882,30.0377,30.0593,35263.0
2018-05-24 14:00:00,41.65,41.65,41.59,41.62,45494.0,30.0665,30.0665,30.0232,30.0449,45494.0
2018-05-24 14:05:00,41.62,41.62,41.57,41.59,38486.0,30.0449,30.0449,30.0088,30.0232,38486.0
2018-05-24 14:10:00,41.6,41.63,41.56,41.6,37490.0,30.0304,30.0521,30.0016,30.0304,37490.0
2018-05-24 14:15:00,41.6,41.62,41.56,41.58,38060.0,30.0304,30.0449,30.0016,30.016,38060.0
2018-05-24 14:20:00,41.59,41.63,41.58,41.61,32408.0,30.0232,30.0521,30.016,30.0377,32408.0
2018-05-24 14:25:00,41.61,41.64,41.59,41.64,31824.0,30.0377,30.0593,30.0232,30.0593,31824.0
2018-05-24 14:30:00,41.64,41.65,41.58,41.59,32962.0,30.0593,30.0665,30.016,30.0232,32962.0
2018-05-24 14:35:00,41.59,41.62,41.57,41.62,29548.0,30.0232,30.0449,30.0088,30.0449,29548.0
2018-05-24 14:40:00,41.62,41.62,41.57,41.58,20869.0,30.0449,30.0449,30.0088,30.016,20869.0
2018-05-24 14:45:00,41.58,41.61,41.54,41.56,38960.0,30.016,30.0377,29.9871,30.0016,38960.0
2018-05-24 14:50:00,41.56,41.6,41.53,41.6,23500.0,30.0016,30.0304,29.9799,30.0304,23500.0
2018-05-24 14:55:00,41.59,41.62,41.58,41.61,22814.0,30.0232,30.0449,30.016,30.0377,22814.0
2018-05-24 15:00:00,41.61,41.67,41.58,41.63,48265.0,30.0377,30.081,30.016,30.0521,48265.0
2018-05-24 15:05:00,41.63,41.7,41.61,41.69,41840.0,30.0521,30.1026,30.0377,30.0954,41840.0
2018-05-24 15:10:00,41.69,41.71,41.61,41.62,44571.0,30.0954,30.1099,30.0377,30.0449,44571.0
2018-05-24 15:15:00,41.63,41.7,41.61,41.68,43864.0,30.0521,30.1026,30.0377,30.0882,43864.0
2018-05-24 15:20:00,41.68,41.71,41.65,41.68,39990.0,30.0882,30.1099,30.0665,30.0882,39990.0
2018-05-24 15:25:00,41.67,41.68,41.61,41.65,52136.0,30.081,30.0882,30.0377,30.0665,52136.0
2018-05-24 15:30:00,41.64,41.68,41.61,41.64,79749.0,30.0593,30.0882,30.0377,30.0593,79749.0
2018-05-24 15:35:00,41.64,41.66,41.55,41.56,79676.0,30.0593,30.0738,29.9944,30.0016,79676.0
2018-05-24 15:40:00,41.57,41.6,41.55,41.59,63362.0,30.0088,30.0304,29.9944,30.0232,63362.0
2018-05-24 15:45:00,41.59,41.66,41.56,41.65,120896.0,30.0232,30.0738,30.0016,30.0665,120896.0
2018-05-24 15:50:00,41.64,41.67,41.64,41.65,101949.0,30.0593,30.081,30.0593,30.0665,101949.0
2018-05-24 15:55:00,41.64,41.72,41.63,41.69,264779.0,30.0593,30.1171,30.0521,30.0954,264779.0
2018-05-25 09:30:00,40.47,40.72,40.25,40.5,353309.0,29.2147,29.3952,29.0559,29.2364,353309.0
2018-05-25 09:35:00,40.5,40.51,40.09,40.18,181325.0,29.2364,29.2436,28.9404,29.0054,181325.0
2018-05-25 09:40:00,40.13,40.42,40.12,40.39,212060.0,28.9693,29.1786,28.9621,29.157,212060.0
2018-05-25 09:45:00,40.39,40.4,40.21,40.3,116687.0,29.157,29.1642,29.027,29.092,116687.0
2018-05-25 09:50:00,40.29,40.7,40.18,40.69,124577.0,29.0848,29.3807,29.0054,29.3735,124577.0
2018-05-25 09:55:00,40.68,40.68,40.35,40.39,132738.0,29.3663,29.3663,29.1281,29.157,132738.0
2018-05-25 10:00:00,40.39,40.4,40.25,40.35,81291.0,29.157,29.1642,29.0559,29.1281,81291.0
2018-05-25 10:05:00,40.35,40.35,40.05,40.15,103183.0,29.1281,29.1281,28.9115,28.9837,103183.0
2018-05-25 10:10:00,40.16,40.32,40.11,40.19,53728.0,28.9909,29.1064,28.9548,29.0126,53728.0
2018-05-25 10:15:00,40.19,40.26,40.04,40.1,51090.0,29.0126,29.0631,28.9043,28.9476,51090.0
2018-05-25 10:20:00,40.09,40.11,39.89,39.9,131592.0,28.9404,28.9548,28.796,28.8032,131592.0
2018-05-25 10:25:00,39.9,39.94,39.78,39.83,77270.0,28.8032,28.8321,28.7166,28.7527,77270.0
2018-05-25 10:30:00,39.83,39.83,39.62,39.66,84267.0,28.7527,28.7527,28.6011,28.63,84267.0
2018-05-25 10:35:00,39.66,39.7,39.58,39.61,138276.0,28.63,28.6589,28.5722,28.5939,138276.0
2018-05-25 10:40:00,39.61,39.76,39.6,39.69,128525.0,28.5939,28.7022,28.5867,28.6516,128525.0
2018-05-25 10:45:00,39.69,39.8,39.66,39.66,100031.0,28.6516,28.7311,28.63,28.63,100031.0
2018-05-25 10:50:00,39.66,40.03,39.63,39.94,114676.0,28.63,28.8971,28.6083,28.8321,114676.0
2018-05-25 10:55:00,39.95,40.02,39.9,39.96,105290.0,28.8393,28.8899,28.8032,28.8466,105290.0
2018-05-25 11:00:00,39.95,39.97,39.77,39.79,40281.0,28.8393,28.8538,28.7094,28.7238,40281.0
2018-05-25 11:05:00,39.79,39.9,39.78,39.89,63583.0,28.7238,28.8032,28.7166,28.796,63583.0
2018-05-25 11:10:00,39.9,39.97,39.87,39.91,53458.0,28.8032,28.8538,28.7816,28.8105,53458.0
2018-05-25 11:15:00,39.91,39.98,39.91,39.96,40470.0,28.8105,28.861,28.8105,28.8466,40470.0
2018-05-25 11:20:00,39.97,39.98,39.89,39.9,38748.0,28.8538,28.861,28.796,28.8032,38748.0
2018-05-25 11:25:00,39.88,39.88,39.82,39.85,56987.0,28.7888,28.7888,28.7455,28.7671,56987.0
2018-05-25 11:30:00,39.84,39.96,39.83,39.96,48397.0,28.7599,28.8466,28.7527,28.8466,48397.0
2018-05-25 11:35:00,39.95,39.96,39.83,39.89,90858.0,28.8393,28.8466,28.7527,28.796,90858.0
2018-05-25 11:40:00,39.89,39.89,39.78,39.84,53642.0,28.796,28.796,28.7166,28.7599,53642.0
2018-05-25 11:45:00,39.83,39.86,39.82,39.84,38105.0,28.7527,28.7744,28.7455,28.7599,38105.0
2018-05-25 11:50:00,39.83,39.94,39.82,39.94,70376.0,28.7527,28.8321,28.7455,28.8321,70376.0
2018-05-25 11:55:00,39.93,39.93,39.87,39.88,32102.0,28.8249,28.8249,28.7816,28.7888,32102.0
2018-05-25 12:00:00,39.88,39.91,39.84,39.89,44540.0,28.7888,28.8105,28.7599,28.796,44540.0
2018-05-25 12:05:00,39.88,39.96,39.87,39.9,53760.0,28.7888,28.8466,28.7816,28.8032,53760.0
2018-05-25 12:10:00,39.91,40.0,39.88,40.0,58339.0,28.8105,28.8754,28.7888,28.8754,58339.0
2018-05-25 12:15:00,39.99,40.03,39.95,39.98,43772.0,28.8682,28.8971,28.8393,28.861,43772.0
2018-05-25 12:20:00,39.98,40.07,39.98,40.06,37579.0,28.861,28.926,28.861,28.9187,37579.0
2018-05-25 12:25:00,40.07,40.1,40.06,40.09,28220.0,28.926,28.9476,28.9187,28.9404,28220.0
2018-05-25 12:30:00,40.08,40.13,40.07,40.08,65183.0,28.9332,28.9693,28.926,28.9332,65183.0
2018-05-25 12:35:00,40.08,40.1,40.02,40.05,53430.0,28.9332,28.9476,28.8899,28.9115,53430.0
2018-05-25 12:40:00,40.06,40.07,40.01,40.04,94774.0,28.9187,28.926,28.8826,28.9043,94774.0
2018-05-25 12:45:00,40.03,40.08,40.01,40.06,44222.0,28.8971,28.9332,28.8826,28.9187,44222.0
2018-05-25 12:50:00,40.07,40.11,40.05,40.09,92230.0,28.926,28.9548,28.9115,28.9404,92230.0
2018-05-25 12:55:00,40.1,40.13,40.07,40.13,59058.0,28.9476,28.9693,28.926,28.9693,59058.0
2018-05-25 13:00:00,40.13,40.14,40.09,40.1,55749.0,28.9693,28.9765,28.9404,28.9476,55749.0
2018-05-25 13:05:00,40.1,40.13,40.08,40.09,50438.0,28.9476,28.9693,28.9332,28.9404,50438.0
2018-05-25 13:10:00,40.09,40.11,40.07,40.11,68741.0,28.9404,28.9548,28.926,28.9548,68741.0
2018-05-25 13:15:00,40.1,40.12,40.08,40.1,72321.0,28.9476,28.9621,28.9332,28.9476,72321.0
2018-05-25 13:20:00,40.09,40.13,40.07,40.08,52242.0,28.9404,28.9693,28.926,28.9332,52242.0
2018-05-25 13:25:00,40.07,40.13,40.07,40.12,47767.0,28.926,28.9693,28.926,28.9621,47767.0
2018-05-25 13:30:00,40.11,40.16,40.1,40.14,90133.0,28.9548,28.9909,28.9476,28.9765,90133.0
2018-05-25 13:35:00,40.15,40.18,40.12,40.18,57318.0,28.9837,29.0054,28.9621,29.0054,57318.0
2018-05-25 13:40:00,40.18,40.18,40.11,40.13,55000.0,29.0054,29.0054,28.9548,28.9693,55000.0
2018-05-25 13:45:00,40.14,40.15,40.1,40.1,36654.0,28.9765,28.9837,28.9476,28.9476,36654.0
2018-05-25 13:50:00,40.11,40.25,40.09,40.23,65724.0,28.9548,29.0559,28.9404,29.0415,65724.0
2018-05-25 13:55:00,40.24,40.3,40.23,40.26,43017.0,29.0487,29.092,29.0415,29.0631,43017.0
2018-05-25 14:00:00,40.26,40.32,40.24,40.3,35851.0,29.0631,29.1064,29.0487,29.092,35851.0
2018-05-25 14:05:00,40.31,40.35,40.3,40.3,37445.0,29.0992,29.1281,29.092,29.092,37445.0
2018-05-25 14:10:00,40.3,40.31,40.23,40.23,40330.0,29.092,29.0992,29.0415,29.0415,40330.0
2018-05-25 14:15:00,40.23,40.28,40.22,40.26,81819.0,29.0415,29.0776,29.0342,29.0631,81819.0
2018-05-25 14:20:00,40.26,40.3,40.23,40.29,53043.0,29.0631,29.092,29.0415,29.0848,53043.0
2018-05-25 14:25:00,40.3,40.3,40.24,40.27,61446.0,29.092,29.092,29.0487,29.0703,61446.0
2018-05-25 14:30:00,40.27,40.28,40.18,40.25,40265.0,29.0703,29.0776,29.0054,29.0559,40265.0
2018-05-25 14:35:00,40.25,40.3,40.25,40.29,30056.0,29.0559,29.092,29.0559,29.0848,30056.0
2018-05-25 14:40:00,40.3,40.3,40.22,40.23,42854.0,29.092,29.092,29.0342,29.0415,42854.0
2018-05-25 14:45:00,40.23,40.28,40.23,40.25,32797.0,29.0415,29.0776,29.0415,29.0559,32797.0
2018-05-25 14:50:00,40.26,40.26,40.21,40.25,40812.0,29.0631,29.0631,29.027,29.0559,40812.0
2018-05-25 14:55:00,40.25,40.27,40.24,40.24,32779.0,29.0559,29.0703,29.0487,29.0487,32779.0
2018-05-25 15:00:00,40.24,40.24,40.18,40.18,74720.0,29.0487,29.0487,29.0054,29.0054,74720.0
2018-05-25 15:05:00,40.19,40.19,40.15,40.18,49558.0,29.0126,29.0126,28.9837,29.0054,49558.0
2018-05-25 15:10:00,40.18,40.2,40.14,40.16,70596.0,29.0054,29.0198,28.9765,28.9909,70596.0
2018-05-25 15:15:00,40.16,40.19,40.15,40.18,59206.0,28.9909,29.0126,28.9837,29.0054,59206.0
2018-05-25 15:20:00,40.19,40.25,40.18,40.25,50787.0,29.0126,29.0559,29.0054,29.0559,50787.0
2018-05-25 15:25:00,40.25,40.43,40.23,40.43,73182.0,29.0559,29.1858,29.0415,29.1858,73182.0
2018-05-25 15:30:00,40.43,40.47,40.39,40.46,91919.0,29.1858,29.2147,29.157,29.2075,91919.0
2018-05-25 15:35:00,40.47,40.56,40.44,40.56,80132.0,29.2147,29.2797,29.1931,29.2797,80132.0
2018-05-25 15:40:00,40.56,40.58,40.52,40.53,99667.0,29.2797,29.2941,29.2508,29.258,99667.0
2018-05-25 15:45:00,40.53,40.67,40.51,40.65,148388.0,29.258,29.3591,29.2436,29.3447,148388.0
2018-05-25 15:50:00,40.66,40.68,40.62,40.64,134206.0,29.3519,29.3663,29.323,29.3374,134206.0
2018-05-25 15:55:00,40.63,40.66,40.58,40.59,295391.0,29.3302,29.3519,29.2941,29.3013,295391.0
2018-05-29 09:30:00,39.97,40.12,39.76,40.1,271192.0,28.8538,28.9621,28.7022,28.9476,271192.0
2018-05-29 09:35:00,40.09,40.32,40.02,40.19,228089.0,28.9404,29.1064,28.8899,29.0126,228089.0
2018-05-29 09:40:00,40.19,40.45,40.13,40.25,145291.0,29.0126,29.2003,28.9693,29.0559,145291.0
2018-05-29 09:45:00,40.24,40.27,40.03,40.2,65310.0,29.0487,29.0703,28.8971,29.0198,65310.0
2018-05-29 09:50:00,40.2,40.32,40.11,40.28,101270.0,29.0198,29.1064,28.9548,29.0776,101270.0
2018-05-29 09:55:00,40.28,40.38,40.19,40.3,75274.0,29.0776,29.1497,29.0126,29.092,75274.0
2018-05-29 10:00:00,40.3,40.5,40.26,40.5,83464.0,29.092,29.2364,29.0631,29.2364,83464.0
2018-05-29 10:05:00,40.49,40.62,40.48,40.53,109915.0,29.2292,29.323,29.2219,29.258,109915.0
2018-05-29 10:10:00,40.52,40.53,40.37,40.46,53894.0,29.2508,29.258,29.1425,29.2075,53894.0
2018-05-29 10:15:00,40.45,40.45,40.37,40.4,28849.0,29.2003,29.2003,29.1425,29.1642,28849.0
2018-05-29 10:20:00,40.4,40.45,40.32,40.39,56807.0,29.1642,29.2003,29.1064,29.157,56807.0
2018-05-29 10:25:00,40.4,40.49,40.36,40.42,49953.0,29.1642,29.2292,29.1353,29.1786,49953.0
2018-05-29 10:30:00,40.42,40.42,40.32,40.38,66136.0,29.1786,29.1786,29.1064,29.1497,66136.0
2018-05-29 10:35:00,40.37,40.43,40.37,40.4,41399.0,29.1425,29.1858,29.1425,29.1642,41399.0
2018-05-29 10:40:00,40.39,40.41,40.33,40.35,37580.0,29.157,29.1714,29.1137,29.1281,37580.0
2018-05-29 10:45:00,40.35,40.57,40.33,40.57,30712.0,29.1281,29.2869,29.1137,29.2869,30712.0
2018-05-29 10:50:00,40.58,40.6,40.49,40.5,22430.0,29.2941,29.3086,29.2292,29.2364,22430.0
2018-05-29 10:55:00,40.51,40.57,40.5,40.55,38507.0,29.2436,29.2869,29.2364,29.2725,38507.0
2018-05-29 11:00:00,40.56,40.56,40.43,40.48,48104.0,29.2797,29.2797,29.1858,29.2219,48104.0
2018-05-29 11:05:00,40.48,40.52,40.43,40.5,55325.0,29.2219,29.2508,29.1858,29.2364,55325.0
2018-05-29 11:10:00,40.51,40.67,40.5,40.63,44180.0,29.2436,29.3591,29.2364,29.3302,44180.0
2018-05-29 11:15:00,40.62,40.66,40.54,40.54,18814.0,29.323,29.3519,29.2652,29.2652,18814.0
2018-05-29 11:20:00,40.54,40.63,40.54,40.59,49905.0,29.2652,29.3302,29.2652,29.3013,49905.0
2018-05-29 11:25:00,40.57,40.62,40.51,40.56,40555.0,29.2869,29.323,29.2436,29.2797,40555.0
2018-05-29 11:30:00,40.57,40.64,40.53,40.62,31193.0,29.2869,29.3374,29.258,29.323,31193.0
2018-05-29 11:35:00,40.62,40.64,40.56,40.56,32248.0,29.323,29.3374,29.2797,29.2797,32248.0
2018-05-29 11:40:00,40.55,40.55,40.35,40.35,45033.0,29.2725,29.2725,29.1281,29.1281,45033.0
2018-05-29 11:45:00,40.35,40.37,40.26,40.3,54196.0,29.1281,29.1425,29.0631,29.092,54196.0
2018-05-29 11:50:00,40.29,40.31,40.22,40.23,31986.0,29.0848,29.0992,29.0342,29.0415,31986.0
2018-05-29 11:55:00,40.24,40.31,40.23,40.28,35320.0,29.0487,29.0992,29.0415,29.0776,35320.0
2018-05-29 12:00:00,40.29,40.29,40.1,40.16,44049.0,29.0848,29.0848,28.9476,28.9909,44049.0
2018-05-29 12:05:00,40.16,40.24,40.13,40.17,59506.0,28.9909,29.0487,28.9693,28.9981,59506.0
2018-05-29 12:10:00,40.17,40.17,40.09,40.09,31639.0,28.9981,28.9981,28.9404,28.9404,31639.0
2018-05-29 12:15:00,40.1,40.29,40.09,40.27,32939.0,28.9476,29.0848,28.9404,29.0703,32939.0
2018-05-29 12:20:00,40.27,40.31,40.23,40.3,23957.0,29.0703,29.0992,29.0415,29.092,23957.0
2018-05-29 12:25:00,40.31,40.37,40.26,40.31,24893.0,29.0992,29.1425,29.0631,29.0992,24893.0
2018-05-29 12:30:00,40.3,40.38,40.29,40.35,29795.0,29.092,29.1497,29.0848,29.1281,29795.0
2018-05-29 12:35:00,40.36,40.48,40.35,40.45,39403.0,29.1353,29.2219,29.1281,29.2003,39403.0
2018-05-29 12:40:00,40.46,40.51,40.44,40.45,24404.0,29.2075,29.2436,29.1931,29.2003,24404.0
2018-05-29 12:45:00,40.46,40.49,40.43,40.46,15960.0,29.2075,29.2292,29.1858,29.2075,15960.0
2018-05-29 12:50:00,40.47,40.51,40.4,40.49,32879.0,29.2147,29.2436,29.1642,29.2292,32879.0
2018-05-29 12:55:00,40.5,40.5,40.45,40.47,16403.0,29.2364,29.2364,29.2003,29.2147,16403.0
2018-05-29 13:00:00,40.46,40.48,40.43,40.45,30102.0,29.2075,29.2219,29.1858,29.2003,30102.0
2018-05-29 13:05:00,40.46,40.49,40.44,40.45,36480.0,29.2075,29.2292,29.1931,29.2003,36480.0
2018-05-29 13:10:00,40.45,40.47,40.42,40.43,35095.0,29.2003,29.2147,29.1786,29.1858,35095.0
2018-05-29 13:15:00,40.43,40.53,40.39,40.53,26062.0,29.1858,29.258,29.157,29.258,26062.0
2018-05-29 13:20:00,40.53,40.57,40.52,40.56,22602.0,29.258,29.2869,29.2508,29.2797,22602.0
2018-05-29 13:25:00,40.56,40.57,40.51,40.54,40440.0,29.2797,29.2869,29.2436,29.2652,40440.0
2018-05-29 13:30:00,40.55,40.55,40.48,40.52,35227.0,29.2725,29.2725,29.2219,29.2508,35227.0
2018-05-29 13:35:00,40.52,40.54,40.5,40.5,17920.0,29.2508,29.2652,29.2364,29.2364,17920.0
2018-05-29 13:40:00,40.5,40.56,40.5,40.51,20422.0,29.2364,29.2797,29.2364,29.2436,20422.0
2018-05-29 13:45:00,40.51,40.61,40.51,40.57,27433.0,29.2436,29.3158,29.2436,29.2869,27433.0
2018-05-29 13:50:00,40.57,40.59,40.55,40.56,16799.0,29.2869,29.3013,29.2725,29.2797,16799.0
2018-05-29 13:55:00,40.55,40.57,40.52,40.54,31522.0,29.2725,29.2869,29.2508,29.2652,31522.0
2018-05-29 14:00:00,40.53,40.53,40.42,40.44,54348.0,29.258,29.258,29.1786,29.1931,54348.0
2018-05-29 14:05:00,40.44,40.49,40.42,40.47,40098.0,29.1931,29.2292,29.1786,29.2147,40098.0
2018-05-29 14:10:00,40.47,40.51,40.44,40.5,28051.0,29.2147,29.2436,29.1931,29.2364,28051.0
2018-05-29 14:15:00,40.5,40.54,40.48,40.51,26492.0,29.2364,29.2652,29.2219,29.2436,26492.0
2018-05-29 14:20:00,40.51,40.51,40.45,40.5,34961.0,29.2436,29.2436,29.2003,29.2364,34961.0
2018-05-29 14:25:00,40.5,40.56,40.43,40.56,39267.0,29.2364,29.2797,29.1858,29.2797,39267.0
2018-05-29 14:30:00,40.56,40.66,40.52,40.63,24000.0,29.2797,29.3519,29.2508,29.3302,24000.0
2018-05-29 14:35:00,40.62,40.68,40.59,40.65,35615.0,29.323,29.3663,29.3013,29.3447,35615.0
2018-05-29 14:40:00,40.65,40.66,40.58,40.6,73549.0,29.3447,29.3519,29.2941,29.3086,73549.0
2018-05-29 14:45:00,40.6,40.73,40.58,40.7,79519.0,29.3086,29.4024,29.2941,29.3807,79519.0
2018-05-29 14:50:00,40.71,40.75,40.65,40.74,91865.0,29.388,29.4168,29.3447,29.4096,91865.0
2018-05-29 14:55:00,40.72,40.76,40.7,40.73,85605.0,29.3952,29.4241,29.3807,29.4024,85605.0
2018-05-29 15:00:00,40.73,40.84,40.7,40.76,104097.0,29.4024,29.4818,29.3807,29.4241,104097.0
2018-05-29 15:05:00,40.75,40.78,40.69,40.72,38182.0,29.4168,29.4385,29.3735,29.3952,38182.0
2018-05-29 15:10:00,40.73,40.73,40.65,40.66,29119.0,29.4024,29.4024,29.3447,29.3519,29119.0
2018-05-29 15:15:00,40.65,40.67,40.55,40.63,53508.0,29.3447,29.3591,29.2725,29.3302,53508.0
2018-05-29 15:20:00,40.63,40.65,40.56,40.61,23520.0,29.3302,29.3447,29.2797,29.3158,23520.0
2018-05-29 15:25:00,40.61,40.67,40.6,40.66,24121.0,29.3158,29.3591,29.3086,29.3519,24121.0
2018-05-29 15:30:00,40.66,40.68,40.6,40.66,57276.0,29.3519,29.3663,29.3086,29.3519,57276.0
2018-05-29 15:35:00,40.66,40.85,40.65,40.83,191894.0,29.3519,29.489,29.3447,29.4746,191894.0
2018-05-29 15:40:00,40.82,40.83,40.75,40.81,66343.0,29.4674,29.4746,29.4168,29.4602,66343.0
2018-05-29 15:45:00,40.8,40.87,40.79,40.83,96652.0,29.4529,29.5035,29.4457,29.4746,96652.0
2018-05-29 15:50:00,40.83,40.89,40.81,40.89,115130.0,29.4746,29.5179,29.4602,29.5179,115130.0
2018-05-29 15:55:00,40.89,40.93,40.86,40.88,235450.0,29.5179,29.5468,29.4963,29.5107,235450.0
2018-05-30 09:30:00,41.18,41.63,41.18,41.52,133428.0,29.7273,30.0521,29.7273,29.9727,133428.0
2018-05-30 09:35:00,41.52,41.62,41.29,41.33,48002.0,29.9727,30.0449,29.8067,29.8355,48002.0
2018-05-30 09:40:00,41.33,41.53,41.33,41.5,61422.0,29.8355,29.9799,29.8355,29.9583,61422.0
2018-05-30 09:45:00,41.52,41.67,41.51,41.56,69906.0,29.9727,30.081,29.9655,30.0016,69906.0
2018-05-30 09:50:00,41.56,41.67,41.53,41.65,99617.0,30.0016,30.081,29.9799,30.0665,99617.0
2018-05-30 09:55:00,41.64,41.74,41.61,41.66,101140.0,30.0593,30.1315,30.0377,30.0738,101140.0
2018-05-30 10:00:00,41.66,41.69,41.59,41.68,116255.0,30.0738,30.0954,30.0232,30.0882,116255.0
2018-05-30 10:05:00,41.68,41.75,41.64,41.74,110849.0,30.0882,30.1387,30.0593,30.1315,110849.0
2018-05-30 10:10:00,41.74,41.76,41.65,41.76,78911.0,30.1315,30.1459,30.0665,30.1459,78911.0
2018-05-30 10:15:00,41.76,41.79,41.64,41.67,60447.0,30.1459,30.1676,30.0593,30.081,60447.0
2018-05-30 10:20:00,41.69,41.78,41.66,41.75,78441.0,30.0954,30.1604,30.0738,30.1387,78441.0
2018-05-30 10:25:00,41.75,41.82,41.74,41.8,100337.0,30.1387,30.1893,30.1315,30.1748,100337.0
2018-05-30 10:30:00,41.8,41.84,41.72,41.76,43527.0,30.1748,30.2037,30.1171,30.1459,43527.0
2018-05-30 10:35:00,41.75,41.78,41.6,41.66,55846.0,30.1387,30.1604,30.0304,30.0738,55846.0
2018-05-30 10:40:00,41.66,42.0,41.66,41.89,147547.0,30.0738,30.3192,30.0738,30.2398,147547.0
2018-05-30 10:45:00,41.91,42.0,41.84,41.91,77410.0,30.2542,30.3192,30.2037,30.2542,77410.0
2018-05-30 10:50:00,41.91,41.92,41.78,41.84,75764.0,30.2542,30.2614,30.1604,30.2037,75764.0
2018-05-30 10:55:00,41.84,41.99,41.84,41.99,46561.0,30.2037,30.312,30.2037,30.312,46561.0
2018-05-30 11:00:00,41.99,42.1,41.97,42.02,98347.0,30.312,30.3914,30.2975,30.3336,98347.0
2018-05-30 11:05:00,42.02,42.03,41.91,41.93,122262.0,30.3336,30.3409,30.2542,30.2687,122262.0
2018-05-30 11:10:00,41.93,41.98,41.83,41.84,59499.0,30.2687,30.3048,30.1965,30.2037,59499.0
2018-05-30 11:15:00,41.84,41.87,41.78,41.82,60110.0,30.2037,30.2254,30.1604,30.1893,60110.0
2018-05-30 11:20:00,41.82,41.85,41.78,41.82,52000.0,30.1893,30.2109,30.1604,30.1893,52000.0
2018-05-30 11:25:00,41.82,41.85,41.79,41.83,80077.0,30.1893,30.2109,30.1676,30.1965,80077.0
2018-05-30 11:30:00,41.83,41.96,41.83,41.88,38715.0,30.1965,30.2903,30.1965,30.2326,38715.0
2018-05-30 11:35:00,41.88,42.0,41.88,41.92,33897.0,30.2326,30.3192,30.2326,30.2614,33897.0
2018-05-30 11:40:00,41.92,41.96,41.8,41.82,25614.0,30.2614,30.2903,30.1748,30.1893,25614.0
2018-05-30 11:45:00,41.84,41.9,41.8,41.86,32546.0,30.2037,30.247,30.1748,30.2181,32546.0
2018-05-30 11:50:00,41.86,41.92,41.86,41.9,48760.0,30.2181,30.2614,30.2181,30.247,48760.0
2018-05-30 11:55:00,41.9,41.96,41.86,41.91,45498.0,30.247,30.2903,30.2181,30.2542,45498.0
2018-05-30 12:00:00,41.91,42.0,41.87,41.9,51318.0,30.2542,30.3192,30.2254,30.247,51318.0
2018-05-30 12:05:00,41.9,41.98,41.9,41.96,35936.0,30.247,30.3048,30.247,30.2903,35936.0
2018-05-30 12:10:00,41.97,42.01,41.94,41.98,42822.0,30.2975,30.3264,30.2759,30.3048,42822.0
2018-05-30 12:15:00,41.97,41.97,41.87,41.87,35398.0,30.2975,30.2975,30.2254,30.2254,35398.0
2018-05-30 12:20:00,41.87,41.89,41.81,41.84,61763.0,30.2254,30.2398,30.182,30.2037,61763.0
2018-05-30 12:25:00,41.86,41.89,41.82,41.87,33831.0,30.2181,30.2398,30.1893,30.2254,33831.0
2018-05-30 12:30:00,41.86,41.9,41.78,41.79,144485.0,30.2181,30.247,30.1604,30.1676,144485.0
2018-05-30 12:35:00,41.79,41.82,41.74,41.77,72122.0,30.1676,30.1893,30.1315,30.1532,72122.0
2018-05-30 12:40:00,41.77,41.87,41.77,41.84,34646.0,30.1532,30.2254,30.1532,30.2037,34646.0
2018-05-30 12:45:00,41.85,41.87,41.82,41.82,26357.0,30.2109,30.2254,30.1893,30.1893,26357.0
2018-05-30 12:50:00,41.83,41.92,41.82,41.91,33793.0,30.1965,30.2614,30.1893,30.2542,33793.0
2018-05-30 12:55:00,41.9,41.95,41.88,41.92,23684.0,30.247,30.2831,30.2326,30.2614,23684.0
2018-05-30 13:00:00,41.92,41.96,41.88,41.96,36124.0,30.2614,30.2903,30.2326,30.2903,36124.0
2018-05-30 13:05:00,41.96,42.03,41.94,42.01,24318.0,30.2903,30.3409,30.2759,30.3264,24318.0
2018-05-30 13:10:00,42.02,42.08,41.99,42.08,31171.0,30.3336,30.377,30.312,30.377,31171.0
2018-05-30 13:15:00,42.08,42.11,42.05,42.05,45268.0,30.377,30.3986,30.3553,30.3553,45268.0
2018-05-30 13:20:00,42.06,42.13,42.04,42.08,32970.0,30.3625,30.413,30.3481,30.377,32970.0
2018-05-30 13:25:00,42.07,42.14,42.06,42.14,35156.0,30.3697,30.4203,30.3625,30.4203,35156.0
2018-05-30 13:30:00,42.14,42.22,42.1,42.22,44399.0,30.4203,30.478,30.3914,30.478,44399.0
2018-05-30 13:35:00,42.22,42.3,42.19,42.28,29642.0,30.478,30.5358,30.4564,30.5213,29642.0
2018-05-30 13:40:00,42.28,42.3,42.22,42.23,30581.0,30.5213,30.5358,30.478,30.4852,30581.0
2018-05-30 13:45:00,42.23,42.25,42.19,42.22,29921.0,30.4852,30.4997,30.4564,30.478,29921.0
2018-05-30 13:50:00,42.23,42.23,42.19,42.21,36982.0,30.4852,30.4852,30.4564,30.4708,36982.0
2018-05-30 13:55:00,42.21,42.25,42.17,42.2,26841.0,30.4708,30.4997,30.4419,30.4636,26841.0
2018-05-30 14:00:00,42.21,42.3,42.21,42.27,33922.0,30.4708,30.5358,30.4708,30.5141,33922.0
2018-05-30 14:05:00,42.26,42.26,42.2,42.2,25904.0,30.5069,30.5069,30.4636,30.4636,25904.0
2018-05-30 14:10:00,42.19,42.24,42.19,42.22,51512.0,30.4564,30.4925,30.4564,30.478,51512.0
2018-05-30 14:15:00,42.23,42.25,42.12,42.14,77216.0,30.4852,30.4997,30.4058,30.4203,77216.0
2018-05-30 14:20:00,42.14,42.17,42.1,42.12,57215.0,30.4203,30.4419,30.3914,30.4058,57215.0
2018-05-30 14:25:00,42.12,42.13,42.09,42.13,52589.0,30.4058,30.413,30.3842,30.413,52589.0
2018-05-30 14:30:00,42.12,42.12,42.08,42.08,54674.0,30.4058,30.4058,30.377,30.377,54674.0
2018-05-30 14:35:00,42.08,42.1,42.03,42.07,41000.0,30.377,30.3914,30.3409,30.3697,41000.0
2018-05-30 14:40:00,42.08,42.11,42.07,42.07,45003.0,30.377,30.3986,30.3697,30.3697,45003.0
2018-05-30 14:45:00,42.08,42.1,42.05,42.08,43921.0,30.377,30.3914,30.3553,30.377,43921.0
2018-05-30 14:50:00,42.08,42.11,42.07,42.09,73089.0,30.377,30.3986,30.3697,30.3842,73089.0
2018-05-30 14:55:00,42.09,42.11,42.05,42.07,67430.0,30.3842,30.3986,30.3553,30.3697,67430.0
2018-05-30 15:00:00,42.07,42.09,42.04,42.04,101591.0,30.3697,30.3842,30.3481,30.3481,101591.0
2018-05-30 15:05:00,42.04,42.09,42.04,42.07,64361.0,30.3481,30.3842,30.3481,30.3697,64361.0
2018-05-30 15:10:00,42.07,42.07,42.03,42.04,53075.0,30.3697,30.3697,30.3409,30.3481,53075.0
2018-05-30 15:15:00,42.04,42.05,42.02,42.05,82090.0,30.3481,30.3553,30.3336,30.3553,82090.0
2018-05-30 15:20:00,42.04,42.12,42.0,42.03,107783.0,30.3481,30.4058,30.3192,30.3409,107783.0
2018-05-30 15:25:00,42.04,42.04,41.99,42.01,113737.0,30.3481,30.3481,30.312,30.3264,113737.0
2018-05-30 15:30:00,42.0,42.01,41.95,41.99,115297.0,30.3192,30.3264,30.2831,30.312,115297.0
2018-05-30 15:35:00,41.98,41.99,41.88,41.88,75157.0,30.3048,30.312,30.2326,30.2326,75157.0
2018-05-30 15:40:00,41.89,41.9,41.83,41.84,104075.0,30.2398,30.247,30.1965,30.2037,104075.0
2018-05-30 15:45:00,41.85,41.93,41.84,41.9,114966.0,30.2109,30.2687,30.2037,30.247,114966.0
2018-05-30 15:50:00,41.9,41.97,41.87,41.93,164655.0,30.247,30.2975,30.2254,30.2687,164655.0
2018-05-30 15:55:00,41.92,41.96,41.89,41.93,350364.0,30.2614,30.2903,30.2398,30.2687,350364.0
2018-05-31 09:30:00,41.47,41.94,41.33,41.66,135273.0,29.9366,30.2759,29.8355,30.0738,135273.0
2018-05-31 09:35:00,41.67,41.67,41.41,41.52,51863.0,30.081,30.081,29.8933,29.9727,51863.0
2018-05-31 09:40:00,41.52,41.72,41.51,41.64,62529.0,29.9727,30.1171,29.9655,30.0593,62529.0
2018-05-31 09:45:00,41.64,41.82,41.6,41.63,93533.0,30.0593,30.1893,30.0304,30.0521,93533.0
2018-05-31 09:50:00,41.62,41.82,41.6,41.74,77396.0,30.0449,30.1893,30.0304,30.1315,77396.0
2018-05-31 09:55:00,41.75,41.78,41.67,41.67,38610.0,30.1387,30.1604,30.081,30.081,38610.0
2018-05-31 10:00:00,41.68,41.85,41.64,41.76,47880.0,30.0882,30.2109,30.0593,30.1459,47880.0
2018-05-31 10:05:00,41.76,41.77,41.6,41.62,34329.0,30.1459,30.1532,30.0304,30.0449,34329.0
2018-05-31 10:10:00,41.64,41.67,41.56,41.63,45723.0,30.0593,30.081,30.0016,30.0521,45723.0
2018-05-31 10:15:00,41.66,41.75,41.64,41.66,33411.0,30.0738,30.1387,30.0593,30.0738,33411.0
2018-05-31 10:20:00,41.67,41.75,41.66,41.71,38768.0,30.081,30.1387,30.0738,30.1099,38768.0
2018-05-31 10:25:00,41.71,41.8,41.7,41.78,28423.0,30.1099,30.1748,30.1026,30.1604,28423.0
2018-05-31 10:30:00,41.79,41.92,41.78,41.8,44459.0,30.1676,30.2614,30.1604,30.1748,44459.0
2018-05-31 10:35:00,41.8,41.87,41.77,41.85,53971.0,30.1748,30.2254,30.1532,30.2109,53971.0
2018-05-31 10:40:00,41.86,41.9,41.84,41.9,26690.0,30.2181,30.247,30.2037,30.247,26690.0
2018-05-31 10:45:00,41.91,41.98,41.89,41.89,35121.0,30.2542,30.3048,30.2398,30.2398,35121.0
2018-05-31 10:50:00,41.88,41.94,41.84,41.92,33749.0,30.2326,30.2759,30.2037,30.2614,33749.0
2018-05-31 10:55:00,41.91,41.97,41.81,41.82,23131.0,30.2542,30.2975,30.182,30.1893,23131.0
2018-05-31 11:00:00,41.82,42.31,41.82,42.28,88218.0,30.1893,30.543,30.1893,30.5213,88218.0
2018-05-31 11:05:00,42.28,42.3,42.18,42.21,43819.0,30.5213,30.5358,30.4491,30.4708,43819.0
2018-05-31 11:10:00,42.21,42.31,42.04,42.09,70101.0,30.4708,30.543,30.3481,30.3842,70101.0
2018-05-31 11:15:00,42.11,42.11,41.74,41.77,43234.0,30.3986,30.3986,30.1315,30.1532,43234.0
2018-05-31 11:20:00,41.77,41.8,41.66,41.69,46416.0,30.1532,30.1748,30.0738,30.0954,46416.0
2018-05-31 11:25:00,41.7,41.85,41.67,41.81,52105.0,30.1026,30.2109,30.081,30.182,52105.0
2018-05-31 11:30:00,41.8,41.8,41.63,41.68,38966.0,30.1748,30.1748,30.0521,30.0882,38966.0
2018-05-31 11:35:00,41.68,41.78,41.62,41.73,54363.0,30.0882,30.1604,30.0449,30.1243,54363.0
2018-05-31 11:40:00,41.73,41.83,41.71,41.73,32008.0,30.1243,30.1965,30.1099,30.1243,32008.0
2018-05-31 11:45:00,41.71,41.71,41.54,41.6,39679.0,30.1099,30.1099,29.9871,30.0304,39679.0
2018-05-31 11:50:00,41.61,41.62,41.48,41.59,59042.0,30.0377,30.0449,29.9438,30.0232,59042.0
2018-05-31 11:55:00,41.59,41.63,41.55,41.56,18889.0,30.0232,30.0521,29.9944,30.0016,18889.0
2018-05-31 12:00:00,41.55,41.6,41.51,41.58,25952.0,29.9944,30.0304,29.9655,30.016,25952.0
2018-05-31 12:05:00,41.58,41.63,41.5,41.52,29283.0,30.016,30.0521,29.9583,29.9727,29283.0
2018-05-31 12:10:00,41.52,41.64,41.51,41.57,22175.0,29.9727,30.0593,29.9655,30.0088,22175.0
2018-05-31 12:15:00,41.58,41.71,41.58,41.71,23258.0,30.016,30.1099,30.016,30.1099,23258.0
2018-05-31 12:20:00,41.71,41.76,41.7,41.75,14529.0,30.1099,30.1459,30.1026,30.1387,14529.0
2018-05-31 12:25:00,41.74,41.74,41.65,41.66,19302.0,30.1315,30.1315,30.0665,30.0738,19302.0
2018-05-31 12:30:00,41.66,41.67,41.59,41.63,20259.0,30.0738,30.081,30.0232,30.0521,20259.0
2018-05-31 12:35:00,41.63,41.66,41.62,41.64,18207.0,30.0521,30.0738,30.0449,30.0593,18207.0
2018-05-31 12:40:00,41.64,41.67,41.6,41.67,23289.0,30.0593,30.081,30.0304,30.081,23289.0
2018-05-31 12:45:00,41.68,41.69,41.66,41.68,13568.0,30.0882,30.0954,30.0738,30.0882,13568.0
2018-05-31 12:50:00,41.68,41.7,41.61,41.65,15418.0,30.0882,30.1026,30.0377,30.0665,15418.0
2018-05-31 12:55:00,41.65,41.74,41.65,41.73,42356.0,30.0665,30.1315,30.0665,30.1243,42356.0
2018-05-31 13:00:00,41.73,41.75,41.68,41.74,39580.0,30.1243,30.1387,30.0882,30.1315,39580.0
2018-05-31 13:05:00,41.73,41.76,41.71,41.73,27149.0,30.1243,30.1459,30.1099,30.1243,27149.0
2018-05-31 13:10:00,41.73,41.74,41.62,41.62,30005.0,30.1243,30.1315,30.0449,30.0449,30005.0
2018-05-31 13:15:00,41.63,41.67,41.55,41.56,27287.0,30.0521,30.081,29.9944,30.0016,27287.0
2018-05-31 13:20:00,41.57,41.65,41.57,41.62,18139.0,30.0088,30.0665,30.0088,30.0449,18139.0
2018-05-31 13:25:00,41.61,41.63,41.57,41.62,16754.0,30.0377,30.0521,30.0088,30.0449,16754.0
2018-05-31 13:30:00,41.62,41.64,41.58,41.59,23990.0,30.0449,30.0593,30.016,30.0232,23990.0
2018-05-31 13:35:00,41.59,41.65,41.56,41.63,20160.0,30.0232,30.0665,30.0016,30.0521,20160.0
2018-05-31 13:40:00,41.63,41.67,41.62,41.66,19771.0,30.0521,30.081,30.0449,30.0738,19771.0
2018-05-31 13:45:00,41.66,41.73,41.66,41.69,27865.0,30.0738,30.1243,30.0738,30.0954,27865.0
2018-05-31 13:50:00,41.69,41.76,41.68,41.75,44412.0,30.0954,30.1459,30.0882,30.1387,44412.0
2018-05-31 13:55:00,41.73,41.75,41.54,41.56,45018.0,30.1243,30.1387,29.9871,30.0016,45018.0
2018-05-31 14:00:00,41.56,41.58,41.46,41.52,25029.0,30.0016,30.016,29.9294,29.9727,25029.0
2018-05-31 14:05:00,41.52,41.58,41.52,41.52,20939.0,29.9727,30.016,29.9727,29.9727,20939.0
2018-05-31 14:10:00,41.53,41.54,41.49,41.51,17654.0,29.9799,29.9871,29.951,29.9655,17654.0
2018-05-31 14:15:00,41.5,41.57,41.49,41.53,30206.0,29.9583,30.0088,29.951,29.9799,30206.0
2018-05-31 14:20:00,41.53,41.63,41.53,41.61,19378.0,29.9799,30.0521,29.9799,30.0377,19378.0
2018-05-31 14:25:00,41.61,41.74,41.61,41.66,49207.0,30.0377,30.1315,30.0377,30.0738,49207.0
2018-05-31 14:30:00,41.65,41.67,41.55,41.59,27368.0,30.0665,30.081,29.9944,30.0232,27368.0
2018-05-31 14:35:00,41.59,41.61,41.56,41.57,20880.0,30.0232,30.0377,30.0016,30.0088,20880.0
2018-05-31 14:40:00,41.56,41.59,41.55,41.58,20974.0,30.0016,30.0232,29.9944,30.016,20974.0
2018-05-31 14:45:00,41.59,41.64,41.58,41.58,23795.0,30.0232,30.0593,30.016,30.016,23795.0
2018-05-31 14:50:00,41.58,41.63,41.58,41.63,25363.0,30.016,30.0521,30.016,30.0521,25363.0
2018-05-31 14:55:00,41.63,41.65,41.53,41.57,31137.0,30.0521,30.0665,29.9799,30.0088,31137.0
2018-05-31 15:00:00,41.58,41.62,41.55,41.58,23177.0,30.016,30.0449,29.9944,30.016,23177.0
2018-05-31 15:05:00,41.58,41.68,41.55,41.65,24864.0,30.016,30.0882,29.9944,30.0665,24864.0
2018-05-31 15:10:00,41.65,41.65,41.6,41.64,35900.0,30.0665,30.0665,30.0304,30.0593,35900.0
2018-05-31 15:15:00,41.63,41.67,41.61,41.62,36457.0,30.0521,30.081,30.0377,30.0449,36457.0
2018-05-31 15:20:00,41.61,41.63,41.56,41.56,52724.0,30.0377,30.0521,30.0016,30.0016,52724.0
2018-05-31 15:25:00,41.55,41.6,41.52,41.58,39962.0,29.9944,30.0304,29.9727,30.016,39962.0
2018-05-31 15:30:00,41.58,41.59,41.52,41.56,53688.0,30.016,30.0232,29.9727,30.0016,53688.0
2018-05-31 15:35:00,41.56,41.64,41.56,41.59,77544.0,30.0016,30.0593,30.0016,30.0232,77544.0
2018-05-31 15:40:00,41.59,41.6,41.54,41.6,72640.0,30.0232,30.0304,29.9871,30.0304,72640.0
2018-05-31 15:45:00,41.59,41.61,41.56,41.61,117017.0,30.0232,30.0377,30.0016,30.0377,117017.0
2018-05-31 15:50:00,41.6,41.66,41.56,41.66,125457.0,30.0304,30.0738,30.0016,30.0738,125457.0
2018-05-31 15:55:00,41.65,41.67,41.57,41.57,282391.0,30.0665,30.081,30.0088,30.0088,282391.0
2018-06-01 09:30:00,41.62,41.62,41.13,41.23,165197.0,30.0449,30.0449,29.6912,29.7633,165197.0
2018-06-01 09:35:00,41.24,41.37,41.02,41.03,97678.0,29.7706,29.8644,29.6118,29.619,97678.0
2018-06-01 09:40:00,41.04,41.27,40.97,41.17,132894.0,29.6262,29.7922,29.5757,29.72,132894.0
2018-06-01 09:45:00,41.18,41.26,41.13,41.14,82212.0,29.7273,29.785,29.6912,29.6984,82212.0
2018-06-01 09:50:00,41.14,41.43,41.13,41.37,79426.0,29.6984,29.9077,29.6912,29.8644,79426.0
2018-06-01 09:55:00,41.37,41.46,41.34,41.43,87784.0,29.8644,29.9294,29.8428,29.9077,87784.0
2018-06-01 10:00:00,41.44,41.57,41.42,41.48,112132.0,29.9149,30.0088,29.9005,29.9438,112132.0
2018-06-01 10:05:00,41.47,41.59,41.45,41.5,57534.0,29.9366,30.0232,29.9222,29.9583,57534.0
2018-06-01 10:10:00,41.49,41.56,41.45,41.48,71764.0,29.951,30.0016,29.9222,29.9438,71764.0
2018-06-01 10:15:00,41.47,41.53,41.35,41.49,70239.0,29.9366,29.9799,29.85,29.951,70239.0
2018-06-01 10:20:00,41.5,41.67,41.48,41.52,118464.0,29.9583,30.081,29.9438,29.9727,118464.0
2018-06-01 10:25:00,41.51,41.6,41.45,41.59,71034.0,29.9655,30.0304,29.9222,30.0232,71034.0
2018-06-01 10:30:00,41.59,41.61,41.43,41.5,47161.0,30.0232,30.0377,29.9077,29.9583,47161.0
2018-06-01 10:35:00,41.5,41.61,41.45,41.59,64470.0,29.9583,30.0377,29.9222,30.0232,64470.0
2018-06-01 10:40:00,41.59,41.62,41.48,41.51,67934.0,30.0232,30.0449,29.9438,29.9655,67934.0
2018-06-01 10:45:00,41.51,41.58,41.48,41.57,41652.0,29.9655,30.016,29.9438,30.0088,41652.0
2018-06-01 10:50:00,41.57,41.76,41.57,41.75,43959.0,30.0088,30.1459,30.0088,30.1387,43959.0
2018-06-01 10:55:00,41.74,41.82,41.71,41.8,37919.0,30.1315,30.1893,30.1099,30.1748,37919.0
2018-06-01 11:00:00,41.81,41.85,41.79,41.84,32119.0,30.182,30.2109,30.1676,30.2037,32119.0
2018-06-01 11:05:00,41.83,41.95,41.83,41.95,25683.0,30.1965,30.2831,30.1965,30.2831,25683.0
2018-06-01 11:10:00,41.94,41.97,41.88,41.93,29383.0,30.2759,30.2975,30.2326,30.2687,29383.0
2018-06-01 11:15:00,41.93,41.97,41.9,41.9,39451.0,30.2687,30.2975,30.247,30.247,39451.0
2018-06-01 11:20:00,41.9,41.95,41.86,41.9,29387.0,30.247,30.2831,30.2181,30.247,29387.0
2018-06-01 11:25:00,41.9,41.95,41.82,41.85,46222.0,30.247,30.2831,30.1893,30.2109,46222.0
2018-06-01 11:30:00,41.85,41.92,41.81,41.86,57594.0,30.2109,30.2614,30.182,30.2181,57594.0
2018-06-01 11:35:00,41.86,41.87,41.78,41.8,66970.0,30.2181,30.2254,30.1604,30.1748,66970.0
2018-06-01 11:40:00,41.79,41.83,41.77,41.78,51307.0,30.1676,30.1965,30.1532,30.1604,51307.0
2018-06-01 11:45:00,41.78,41.87,41.73,41.87,44789.0,30.1604,30.2254,30.1243,30.2254,44789.0
2018-06-01 11:50:00,41.87,41.87,41.8,41.8,44595.0,30.2254,30.2254,30.1748,30.1748,44595.0
2018-06-01 11:55:00,41.8,41.88,41.8,41.82,27629.0,30.1748,30.2326,30.1748,30.1893,27629.0
2018-06-01 12:00:00,41.82,41.82,41.74,41.76,22306.0,30.1893,30.1893,30.1315,30.1459,22306.0
2018-06-01 12:05:00,41.77,41.78,41.73,41.75,26954.0,30.1532,30.1604,30.1243,30.1387,26954.0
2018-06-01 12:10:00,41.76,41.78,41.7,41.71,22359.0,30.1459,30.1604,30.1026,30.1099,22359.0
2018-06-01 12:15:00,41.71,41.71,41.63,41.65,26597.0,30.1099,30.1099,30.0521,30.0665,26597.0
2018-06-01 12:20:00,41.66,41.67,41.58,41.62,37379.0,30.0738,30.081,30.016,30.0449,37379.0
2018-06-01 12:25:00,41.62,41.69,41.61,41.64,57601.0,30.0449,30.0954,30.0377,30.0593,57601.0
2018-06-01 12:30:00,41.65,41.67,41.58,41.58,58327.0,30.0665,30.081,30.016,30.016,58327.0
2018-06-01 12:35:00,41.58,41.62,41.52,41.53,27343.0,30.016,30.0449,29.9727,29.9799,27343.0
2018-06-01 12:40:00,41.53,41.56,41.5,41.56,30584.0,29.9799,30.0016,29.9583,30.0016,30584.0
2018-06-01 12:45:00,41.56,41.57,41.48,41.5,23919.0,30.0016,30.0088,29.9438,29.9583,23919.0
2018-06-01 12:50:00,41.5,41.52,41.43,41.43,20284.0,29.9583,29.9727,29.9077,29.9077,20284.0
2018-06-01 12:55:00,41.44,41.48,41.39,41.48,26577.0,29.9149,29.9438,29.8788,29.9438,26577.0
2018-06-01 13:00:00,41.49,41.54,41.47,41.53,24417.0,29.951,29.9871,29.9366,29.9799,24417.0
2018-06-01 13:05:00,41.53,41.55,41.44,41.46,27036.0,29.9799,29.9944,29.9149,29.9294,27036.0
2018-06-01 13:10:00,41.46,41.5,41.43,41.48,24050.0,29.9294,29.9583,29.9077,29.9438,24050.0
2018-06-01 13:15:00,41.47,41.55,41.45,41.53,33320.0,29.9366,29.9944,29.9222,29.9799,33320.0
2018-06-01 13:20:00,41.52,41.53,41.48,41.52,28810.0,29.9727,29.9799,29.9438,29.9727,28810.0
2018-06-01 13:25:00,41.51,41.51,41.41,41.43,30291.0,29.9655,29.9655,29.8933,29.9077,30291.0
2018-06-01 13:30:00,41.44,41.49,41.41,41.46,27343.0,29.9149,29.951,29.8933,29.9294,27343.0
2018-06-01 13:35:00,41.46,41.51,41.41,41.51,32041.0,29.9294,29.9655,29.8933,29.9655,32041.0
2018-06-01 13:40:00,41.5,41.51,41.38,41.39,24524.0,29.9583,29.9655,29.8716,29.8788,24524.0
2018-06-01 13:45:00,41.39,41.39,41.32,41.34,23661.0,29.8788,29.8788,29.8283,29.8428,23661.0
2018-06-01 13:50:00,41.34,41.42,41.33,41.41,22441.0,29.8428,29.9005,29.8355,29.8933,22441.0
2018-06-01 13:55:00,41.4,41.41,41.36,41.37,24487.0,29.8861,29.8933,29.8572,29.8644,24487.0
2018-06-01 14:00:00,41.37,41.39,41.28,41.31,30826.0,29.8644,29.8788,29.7994,29.8211,30826.0
2018-06-01 14:05:00,41.31,41.32,41.26,41.29,32130.0,29.8211,29.8283,29.785,29.8067,32130.0
2018-06-01 14:10:00,41.28,41.3,41.23,41.27,28400.0,29.7994,29.8139,29.7633,29.7922,28400.0
2018-06-01 14:15:00,41.27,41.29,41.2,41.21,27277.0,29.7922,29.8067,29.7417,29.7489,27277.0
2018-06-01 14:20:00,41.2,41.24,41.15,41.16,46245.0,29.7417,29.7706,29.7056,29.7128,46245.0
2018-06-01 14:25:00,41.15,41.22,41.12,41.21,46263.0,29.7056,29.7561,29.6839,29.7489,46263.0
2018-06-01 14:30:00,41.21,41.28,41.18,41.27,44772.0,29.7489,29.7994,29.7273,29.7922,44772.0
2018-06-01 14:35:00,41.27,41.28,41.24,41.25,20569.0,29.7922,29.7994,29.7706,29.7778,20569.0
2018-06-01 14:40:00,41.26,41.35,41.24,41.35,34513.0,29.785,29.85,29.7706,29.85,34513.0
2018-06-01 14:45:00,41.34,41.39,41.33,41.37,76122.0,29.8428,29.8788,29.8355,29.8644,76122.0
2018-06-01 14:50:00,41.38,41.38,41.32,41.35,26792.0,29.8716,29.8716,29.8283,29.85,26792.0
2018-06-01 14:55:00,41.35,41.4,41.35,41.39,25050.0,29.85,29.8861,29.85,29.8788,25050.0
2018-06-01 15:00:00,41.39,41.42,41.38,41.38,24147.0,29.8788,29.9005,29.8716,29.8716,24147.0
2018-06-01 15:05:00,41.38,41.43,41.36,41.43,36634.0,29.8716,29.9077,29.8572,29.9077,36634.0
2018-06-01 15:10:00,41.43,41.44,41.39,41.43,30103.0,29.9077,29.9149,29.8788,29.9077,30103.0
2018-06-01 15:15:00,41.42,41.43,41.4,41.41,22921.0,29.9005,29.9077,29.8861,29.8933,22921.0
2018-06-01 15:20:00,41.41,41.42,41.34,41.34,34802.0,29.8933,29.9005,29.8428,29.8428,34802.0
2018-06-01 15:25:00,41.35,41.37,41.33,41.36,54972.0,29.85,29.8644,29.8355,29.8572,54972.0
2018-06-01 15:30:00,41.36,41.39,41.33,41.38,41662.0,29.8572,29.8788,29.8355,29.8716,41662.0
2018-06-01 15:35:00,41.39,41.42,41.34,41.38,105747.0,29.8788,29.9005,29.8428,29.8716,105747.0
2018-06-01 15:40:00,41.38,41.41,41.36,41.38,60549.0,29.8716,29.8933,29.8572,29.8716,60549.0
2018-06-01 15:45:00,41.38,41.38,41.3,41.31,130104.0,29.8716,29.8716,29.8139,29.8211,130104.0
2018-06-01 15:50:00,41.31,41.35,41.3,41.33,120499.0,29.8211,29.85,29.8139,29.8355,120499.0
2018-06-01 15:55:00,41.33,41.39,41.31,41.38,251900.0,29.8355,29.8788,29.8211,29.8716,251900.0
2018-06-04 09:30:00,41.9,42.09,41.63,41.93,174413.0,30.247,30.3842,30.0521,30.2687,174413.0
2018-06-04 09:35:00,41.92,42.02,41.78,41.99,93091.0,30.2614,30.3336,30.1604,30.312,93091.0
2018-06-04 09:40:00,42.0,42.2,41.96,42.19,45718.0,30.3192,30.4636,30.2903,30.4564,45718.0
2018-06-04 09:45:00,42.19,42.2,42.06,42.13,63711.0,30.4564,30.4636,30.3625,30.413,63711.0
2018-06-04 09:50:00,42.13,42.15,42.02,42.09,63850.0,30.413,30.4275,30.3336,30.3842,63850.0
2018-06-04 09:55:00,42.08,42.15,42.05,42.08,46901.0,30.377,30.4275,30.3553,30.377,46901.0
2018-06-04 10:00:00,42.08,42.17,41.99,42.0,60056.0,30.377,30.4419,30.312,30.3192,60056.0
2018-06-04 10:05:00,42.0,42.0,41.83,41.86,67902.0,30.3192,30.3192,30.1965,30.2181,67902.0
2018-06-04 10:10:00,41.85,41.87,41.68,41.68,50471.0,30.2109,30.2254,30.0882,30.0882,50471.0
2018-06-04 10:15:00,41.69,41.7,41.56,41.58,58790.0,30.0954,30.1026,30.0016,30.016,58790.0
2018-06-04 10:20:00,41.57,41.62,41.47,41.49,54729.0,30.0088,30.0449,29.9366,29.951,54729.0
2018-06-04 10:25:00,41.48,41.55,41.39,41.48,53847.0,29.9438,29.9944,29.8788,29.9438,53847.0
2018-06-04 10:30:00,41.5,41.51,41.38,41.43,39882.0,29.9583,29.9655,29.8716,29.9077,39882.0
2018-06-04 10:35:00,41.43,41.45,41.34,41.34,42206.0,29.9077,29.9222,29.8428,29.8428,42206.0
2018-06-04 10:40:00,41.33,41.38,41.3,41.31,43610.0,29.8355,29.8716,29.8139,29.8211,43610.0
2018-06-04 10:45:00,41.32,41.35,41.26,41.31,35014.0,29.8283,29.85,29.785,29.8211,35014.0
2018-06-04 10:50:00,41.31,41.31,41.14,41.22,38053.0,29.8211,29.8211,29.6984,29.7561,38053.0
2018-06-04 10:55:00,41.2,41.2,41.06,41.13,49201.0,29.7417,29.7417,29.6406,29.6912,49201.0
2018-06-04 11:00:00,41.12,41.13,41.01,41.01,53983.0,29.6839,29.6912,29.6045,29.6045,53983.0
2018-06-04 11:05:00,41.01,41.13,40.97,40.98,76853.0,29.6045,29.6912,29.5757,29.5829,76853.0
2018-06-04 11:10:00,40.98,41.05,40.95,40.96,61381.0,29.5829,29.6334,29.5612,29.5684,61381.0
2018-06-04 11:15:00,40.97,41.01,40.91,40.95,59611.0,29.5757,29.6045,29.5323,29.5612,59611.0
2018-06-04 11:20:00,40.94,40.97,40.84,40.89,73929.0,29.554,29.5757,29.4818,29.5179,73929.0
2018-06-04 11:25:00,40.9,40.94,40.88,40.9,36721.0,29.5251,29.554,29.5107,29.5251,36721.0
2018-06-04 11:30:00,40.9,40.92,40.85,40.91,45187.0,29.5251,29.5396,29.489,29.5323,45187.0
2018-06-04 11:35:00,40.9,41.03,40.9,40.98,49321.0,29.5251,29.619,29.5251,29.5829,49321.0
2018-06-04 11:40:00,40.98,41.03,40.97,40.98,40101.0,29.5829,29.619,29.5757,29.5829,40101.0
2018-06-04 11:45:00,40.99,41.0,40.9,40.94,40172.0,29.5901,29.5973,29.5251,29.554,40172.0
2018-06-04 11:50:00,40.95,40.99,40.93,40.93,42752.0,29.5612,29.5901,29.5468,29.5468,42752.0
2018-06-04 11:55:00,40.94,41.03,40.93,40.97,37206.0,29.554,29.619,29.5468,29.5757,37206.0
2018-06-04 12:00:00,40.97,41.04,40.93,41.02,40200.0,29.5757,29.6262,29.5468,29.6118,40200.0
2018-06-04 12:05:00,41.02,41.02,40.94,40.96,28841.0,29.6118,29.6118,29.554,29.5684,28841.0
2018-06-04 12:10:00,40.97,41.01,40.94,40.99,26904.0,29.5757,29.6045,29.554,29.5901,26904.0
2018-06-04 12:15:00,40.98,41.01,40.94,40.95,42025.0,29.5829,29.6045,29.554,29.5612,42025.0
2018-06-04 12:20:00,40.95,41.07,40.95,41.03,41486.0,29.5612,29.6478,29.5612,29.619,41486.0
2018-06-04 12:25:00,41.04,41.08,41.03,41.06,31641.0,29.6262,29.6551,29.619,29.6406,31641.0
2018-06-04 12:30:00,41.05,41.05,40.93,40.94,76565.0,29.6334,29.6334,29.5468,29.554,76565.0
2018-06-04 12:35:00,40.93,40.94,40.85,40.87,43032.0,29.5468,29.554,29.489,29.5035,43032.0
2018-06-04 12:40:00,40.86,40.9,40.84,40.85,39363.0,29.4963,29.5251,29.4818,29.489,39363.0
2018-06-04 12:45:00,40.86,40.9,40.85,40.87,33488.0,29.4963,29.5251,29.489,29.5035,33488.0
2018-06-04 12:50:00,40.87,40.93,40.86,40.88,71054.0,29.5035,29.5468,29.4963,29.5107,71054.0
2018-06-04 12:55:00,40.87,40.88,40.72,40.72,54524.0,29.5035,29.5107,29.3952,29.3952,54524.0
2018-06-04 13:00:00,40.73,40.74,40.65,40.67,52910.0,29.4024,29.4096,29.3447,29.3591,52910.0
2018-06-04 13:05:00,40.67,40.7,40.63,40.66,72145.0,29.3591,29.3807,29.3302,29.3519,72145.0
2018-06-04 13:10:00,40.65,40.69,40.62,40.65,42158.0,29.3447,29.3735,29.323,29.3447,42158.0
2018-06-04 13:15:00,40.65,40.66,40.57,40.62,38124.0,29.3447,29.3519,29.2869,29.323,38124.0
2018-06-04 13:20:00,40.61,40.61,40.53,40.55,111371.0,29.3158,29.3158,29.258,29.2725,111371.0
2018-06-04 13:25:00,40.55,40.59,40.53,40.57,93557.0,29.2725,29.3013,29.258,29.2869,93557.0
2018-06-04 13:30:00,40.57,40.58,40.53,40.54,50599.0,29.2869,29.2941,29.258,29.2652,50599.0
2018-06-04 13:35:00,40.53,40.58,40.45,40.45,107858.0,29.258,29.2941,29.2003,29.2003,107858.0
2018-06-04 13:40:00,40.45,40.47,40.39,40.41,67810.0,29.2003,29.2147,29.157,29.1714,67810.0
2018-06-04 13:45:00,40.4,40.44,40.39,40.4,52216.0,29.1642,29.1931,29.157,29.1642,52216.0
2018-06-04 13:50:00,40.39,40.49,40.38,40.47,84361.0,29.157,29.2292,29.1497,29.2147,84361.0
2018-06-04 13:55:00,40.47,40.48,40.4,40.42,61675.0,29.2147,29.2219,29.1642,29.1786,61675.0
2018-06-04 14:00:00,40.41,40.48,40.4,40.45,44940.0,29.1714,29.2219,29.1642,29.2003,44940.0
2018-06-04 14:05:00,40.46,40.52,40.44,40.45,65874.0,29.2075,29.2508,29.1931,29.2003,65874.0
2018-06-04 14:10:00,40.45,40.45,40.38,40.4,44401.0,29.2003,29.2003,29.1497,29.1642,44401.0
2018-06-04 14:15:00,40.41,40.44,40.36,40.37,72855.0,29.1714,29.1931,29.1353,29.1425,72855.0
2018-06-04 14:20:00,40.36,40.36,40.15,40.16,149941.0,29.1353,29.1353,28.9837,28.9909,149941.0
2018-06-04 14:25:00,40.16,40.29,40.15,40.28,79560.0,28.9909,29.0848,28.9837,29.0776,79560.0
2018-06-04 14:30:00,40.29,40.36,40.28,40.29,63579.0,29.0848,29.1353,29.0776,29.0848,63579.0
2018-06-04 14:35:00,40.29,40.29,40.2,40.25,66122.0,29.0848,29.0848,29.0198,29.0559,66122.0
2018-06-04 14:40:00,40.24,40.32,40.24,40.3,49502.0,29.0487,29.1064,29.0487,29.092,49502.0
2018-06-04 14:45:00,40.3,40.32,40.28,40.28,76894.0,29.092,29.1064,29.0776,29.0776,76894.0
2018-06-04 14:50:00,40.28,40.28,40.24,40.24,45048.0,29.0776,29.0776,29.0487,29.0487,45048.0
2018-06-04 14:55:00,40.24,40.31,40.23,40.29,61668.0,29.0487,29.0992,29.0415,29.0848,61668.0
2018-06-04 15:00:00,40.28,40.32,40.28,40.3,142357.0,29.0776,29.1064,29.0776,29.092,142357.0
2018-06-04 15:05:00,40.3,40.32,40.23,40.28,97690.0,29.092,29.1064,29.0415,29.0776,97690.0
2018-06-04 15:10:00,40.29,40.31,40.24,40.29,101440.0,29.0848,29.0992,29.0487,29.0848,101440.0
2018-06-04 15:15:00,40.3,40.32,40.28,40.31,90636.0,29.092,29.1064,29.0776,29.0992,90636.0
2018-06-04 15:20:00,40.31,40.31,40.28,40.29,95817.0,29.0992,29.0992,29.0776,29.0848,95817.0
2018-06-04 15:25:00,40.29,40.31,40.24,40.24,113287.0,29.0848,29.0992,29.0487,29.0487,113287.0
2018-06-04 15:30:00,40.25,40.28,40.21,40.22,198844.0,29.0559,29.0776,29.027,29.0342,198844.0
2018-06-04 15:35:00,40.23,40.24,40.07,40.11,340984.0,29.0415,29.0487,28.926,28.9548,340984.0
2018-06-04 15:40:00,40.12,40.15,40.06,40.12,188523.0,28.9621,28.9837,28.9187,28.9621,188523.0
2018-06-04 15:45:00,40.12,40.14,39.95,40.05,356449.0,28.9621,28.9765,28.8393,28.9115,356449.0
2018-06-04 15:50:00,40.05,40.06,39.97,39.97,295759.0,28.9115,28.9187,28.8538,28.8538,295759.0
2018-06-04 15:55:00,39.97,40.11,39.97,40.09,582295.0,28.8538,28.9548,28.8538,28.9404,582295.0
2018-06-05 09:30:00,39.69,39.78,39.22,39.46,329995.0,28.6516,28.7166,28.3124,28.4856,329995.0
2018-06-05 09:35:00,39.46,39.79,39.35,39.61,234378.0,28.4856,28.7238,28.4062,28.5939,234378.0
2018-06-05 09:40:00,39.6,39.96,39.57,39.86,161067.0,28.5867,28.8466,28.565,28.7744,161067.0
2018-06-05 09:45:00,39.87,39.93,39.63,39.64,126558.0,28.7816,28.8249,28.6083,28.6155,126558.0
2018-06-05 09:50:00,39.63,39.63,39.29,39.3,259550.0,28.6083,28.6083,28.3629,28.3701,259550.0
2018-06-05 09:55:00,39.3,39.35,39.11,39.2,194910.0,28.3701,28.4062,28.233,28.2979,194910.0
2018-06-05 10:00:00,39.22,39.33,39.14,39.15,185349.0,28.3124,28.3918,28.2546,28.2618,185349.0
2018-06-05 10:05:00,39.14,39.18,39.03,39.12,228349.0,28.2546,28.2835,28.1752,28.2402,228349.0
2018-06-05 10:10:00,39.13,39.28,39.09,39.27,178701.0,28.2474,28.3557,28.2185,28.3485,178701.0
2018-06-05 10:15:00,39.28,39.3,39.19,39.26,107562.0,28.3557,28.3701,28.2907,28.3412,107562.0
2018-06-05 10:20:00,39.26,39.38,39.25,39.26,136197.0,28.3412,28.4279,28.334,28.3412,136197.0
2018-06-05 10:25:00,39.25,39.26,39.15,39.2,203742.0,28.334,28.3412,28.2618,28.2979,203742.0
2018-06-05 10:30:00,39.2,39.2,39.09,39.14,171564.0,28.2979,28.2979,28.2185,28.2546,171564.0
2018-06-05 10:35:00,39.13,39.2,39.11,39.19,151946.0,28.2474,28.2979,28.233,28.2907,151946.0
2018-06-05 10:40:00,39.19,39.2,39.03,39.13,185637.0,28.2907,28.2979,28.1752,28.2474,185637.0
2018-06-05 10:45:00,39.12,39.12,38.93,38.93,140572.0,28.2402,28.2402,28.103,28.103,140572.0
2018-06-05 10:50:00,38.93,39.03,38.91,39.0,135101.0,28.103,28.1752,28.0886,28.1535,135101.0
2018-06-05 10:55:00,39.0,39.01,38.88,38.89,222437.0,28.1535,28.1608,28.0669,28.0741,222437.0
2018-06-05 11:00:00,38.9,38.9,38.51,38.51,381912.0,28.0814,28.0814,27.7998,27.7998,381912.0
2018-06-05 11:05:00,38.52,38.68,38.47,38.52,240714.0,27.807,27.9225,27.7709,27.807,240714.0
2018-06-05 11:10:00,38.51,38.86,38.48,38.83,214984.0,27.7998,28.0525,27.7782,28.0308,214984.0
2018-06-05 11:15:00,38.83,39.11,38.82,39.08,224847.0,28.0308,28.233,28.0236,28.2113,224847.0
2018-06-05 11:20:00,39.08,39.25,39.07,39.1,215126.0,28.2113,28.334,28.2041,28.2257,215126.0
2018-06-05 11:25:00,39.09,39.15,39.01,39.07,99736.0,28.2185,28.2618,28.1608,28.2041,99736.0
2018-06-05 11:30:00,39.07,39.27,39.06,39.26,153759.0,28.2041,28.3485,28.1969,28.3412,153759.0
2018-06-05 11:35:00,39.27,39.31,39.19,39.2,119657.0,28.3485,28.3773,28.2907,28.2979,119657.0
2018-06-05 11:40:00,39.2,39.22,39.13,39.17,118246.0,28.2979,28.3124,28.2474,28.2763,118246.0
2018-06-05 11:45:00,39.16,39.19,39.07,39.16,123843.0,28.269,28.2907,28.2041,28.269,123843.0
2018-06-05 11:50:00,39.15,39.29,39.15,39.28,99124.0,28.2618,28.3629,28.2618,28.3557,99124.0
2018-06-05 11:55:00,39.27,39.3,39.18,39.27,83998.0,28.3485,28.3701,28.2835,28.3485,83998.0
2018-06-05 12:00:00,39.26,39.3,39.25,39.27,123902.0,28.3412,28.3701,28.334,28.3485,123902.0
2018-06-05 12:05:00,39.27,39.3,39.23,39.28,91927.0,28.3485,28.3701,28.3196,28.3557,91927.0
2018-06-05 12:10:00,39.28,39.33,39.24,39.32,103485.0,28.3557,28.3918,28.3268,28.3845,103485.0
2018-06-05 12:15:00,39.32,39.34,39.29,39.33,132159.0,28.3845,28.399,28.3629,28.3918,132159.0
2018-06-05 12:20:00,39.33,39.34,39.29,39.31,96875.0,28.3918,28.399,28.3629,28.3773,96875.0
2018-06-05 12:25:00,39.31,39.34,39.29,39.32,116056.0,28.3773,28.399,28.3629,28.3845,116056.0
2018-06-05 12:30:00,39.32,39.45,39.3,39.42,144462.0,28.3845,28.4784,28.3701,28.4567,144462.0
2018-06-05 12:35:00,39.42,39.46,39.4,39.46,169178.0,28.4567,28.4856,28.4423,28.4856,169178.0
2018-06-05 12:40:00,39.46,39.53,39.45,39.52,173580.0,28.4856,28.5361,28.4784,28.5289,173580.0
2018-06-05 12:45:00,39.52,39.61,39.52,39.56,73697.0,28.5289,28.5939,28.5289,28.5578,73697.0
2018-06-05 12:50:00,39.56,39.79,39.55,39.79,72406.0,28.5578,28.7238,28.5506,28.7238,72406.0
2018-06-05 12:55:00,39.78,39.83,39.67,39.67,71745.0,28.7166,28.7527,28.6372,28.6372,71745.0
2018-06-05 13:00:00,39.68,39.71,39.65,39.68,70813.0,28.6444,28.6661,28.6228,28.6444,70813.0
2018-06-05 13:05:00,39.69,39.7,39.62,39.66,78318.0,28.6516,28.6589,28.6011,28.63,78318.0
2018-06-05 13:10:00,39.66,39.77,39.66,39.72,57080.0,28.63,28.7094,28.63,28.6733,57080.0
2018-06-05 13:15:00,39.72,39.79,39.66,39.66,78437.0,28.6733,28.7238,28.63,28.63,78437.0
2018-06-05 13:20:00,39.66,39.69,39.65,39.68,63461.0,28.63,28.6516,28.6228,28.6444,63461.0
2018-06-05 13:25:00,39.68,39.79,39.67,39.79,63937.0,28.6444,28.7238,28.6372,28.7238,63937.0
2018-06-05 13:30:00,39.78,39.82,39.75,39.75,44268.0,28.7166,28.7455,28.695,28.695,44268.0
2018-06-05 13:35:00,39.75,39.79,39.74,39.77,37735.0,28.695,28.7238,28.6877,28.7094,37735.0
2018-06-05 13:40:00,39.76,39.76,39.6,39.6,94974.0,28.7022,28.7022,28.5867,28.5867,94974.0
2018-06-05 13:45:00,39.61,39.69,39.58,39.6,51083.0,28.5939,28.6516,28.5722,28.5867,51083.0
2018-06-05 13:50:00,39.59,39.64,39.57,39.58,36072.0,28.5795,28.6155,28.565,28.5722,36072.0
2018-06-05 13:55:00,39.58,39.63,39.56,39.57,50201.0,28.5722,28.6083,28.5578,28.565,50201.0
2018-06-05 14:00:00,39.58,39.6,39.52,39.55,46459.0,28.5722,28.5867,28.5289,28.5506,46459.0
2018-06-05 14:05:00,39.55,39.59,39.55,39.58,42327.0,28.5506,28.5795,28.5506,28.5722,42327.0
2018-06-05 14:10:00,39.58,39.59,39.53,39.56,45018.0,28.5722,28.5795,28.5361,28.5578,45018.0
2018-06-05 14:15:00,39.56,39.63,39.56,39.63,38051.0,28.5578,28.6083,28.5578,28.6083,38051.0
2018-06-05 14:20:00,39.63,39.69,39.62,39.65,52254.0,28.6083,28.6516,28.6011,28.6228,52254.0
2018-06-05 14:25:00,39.65,39.66,39.62,39.63,35583.0,28.6228,28.63,28.6011,28.6083,35583.0
2018-06-05 14:30:00,39.62,39.64,39.59,39.59,40445.0,28.6011,28.6155,28.5795,28.5795,40445.0
2018-06-05 14:35:00,39.6,39.63,39.59,39.61,31473.0,28.5867,28.6083,28.5795,28.5939,31473.0
2018-06-05 14:40:00,39.61,39.62,39.52,39.55,45339.0,28.5939,28.6011,28.5289,28.5506,45339.0
2018-06-05 14:45:00,39.55,39.55,39.52,39.54,35920.0,28.5506,28.5506,28.5289,28.5434,35920.0
2018-06-05 14:50:00,39.54,39.57,39.53,39.56,57418.0,28.5434,28.565,28.5361,28.5578,57418.0
2018-06-05 14:55:00,39.56,39.59,39.55,39.58,49183.0,28.5578,28.5795,28.5506,28.5722,49183.0
2018-06-05 15:00:00,39.58,39.58,39.48,39.48,63612.0,28.5722,28.5722,28.5,28.5,63612.0
2018-06-05 15:05:00,39.48,39.51,39.45,39.47,65194.0,28.5,28.5217,28.4784,28.4928,65194.0
2018-06-05 15:10:00,39.47,39.47,39.34,39.34,115968.0,28.4928,28.4928,28.399,28.399,115968.0
2018-06-05 15:15:00,39.34,39.37,39.26,39.28,89792.0,28.399,28.4206,28.3412,28.3557,89792.0
2018-06-05 15:20:00,39.29,39.3,39.24,39.28,62921.0,28.3629,28.3701,28.3268,28.3557,62921.0
2018-06-05 15:25:00,39.29,39.32,39.25,39.27,98754.0,28.3629,28.3845,28.334,28.3485,98754.0
2018-06-05 15:30:00,39.27,39.28,39.21,39.25,123585.0,28.3485,28.3557,28.3051,28.334,123585.0
2018-06-05 15:35:00,39.26,39.28,39.18,39.21,184476.0,28.3412,28.3557,28.2835,28.3051,184476.0
2018-06-05 15:40:00,39.21,39.28,39.2,39.25,84782.0,28.3051,28.3557,28.2979,28.334,84782.0
2018-06-05 15:45:00,39.25,39.32,39.24,39.32,163968.0,28.334,28.3845,28.3268,28.3845,163968.0
2018-06-05 15:50:00,39.31,39.38,39.3,39.37,172157.0,28.3773,28.4279,28.3701,28.4206,172157.0
2018-06-05 15:55:00,39.37,39.39,39.32,39.33,513143.0,28.4206,28.4351,28.3845,28.3918,513143.0
2018-06-06 09:30:00,42.0,42.46,41.51,41.67,501748.0,30.3192,30.6513,29.9655,30.081,501748.0
2018-06-06 09:35:00,41.66,42.3,41.45,41.99,514696.0,30.0738,30.5358,29.9222,30.312,514696.0
2018-06-06 09:40:00,41.99,42.04,41.78,41.98,294696.0,30.312,30.3481,30.1604,30.3048,294696.0
2018-06-06 09:45:00,41.96,42.21,41.95,41.97,346749.0,30.2903,30.4708,30.2831,30.2975,346749.0
2018-06-06 09:50:00,41.97,42.01,41.87,41.94,188384.0,30.2975,30.3264,30.2254,30.2759,188384.0
2018-06-06 09:55:00,41.94,42.12,41.88,42.02,416357.0,30.2759,30.4058,30.2326,30.3336,416357.0
2018-06-06 10:00:00,42.02,42.09,41.91,42.02,364587.0,30.3336,30.3842,30.2542,30.3336,364587.0
2018-06-06 10:05:00,42.03,42.22,42.03,42.22,247512.0,30.3409,30.478,30.3409,30.478,247512.0
2018-06-06 10:10:00,42.22,42.38,42.21,42.24,272496.0,30.478,30.5935,30.4708,30.4925,272496.0
2018-06-06 10:15:00,42.24,42.27,42.12,42.22,114753.0,30.4925,30.5141,30.4058,30.478,114753.0
2018-06-06 10:20:00,42.23,42.27,42.18,42.25,134240.0,30.4852,30.5141,30.4491,30.4997,134240.0
2018-06-06 10:25:00,42.25,42.26,42.02,42.2,116821.0,30.4997,30.5069,30.3336,30.4636,116821.0
2018-06-06 10:30:00,42.19,42.2,41.53,41.66,219867.0,30.4564,30.4636,29.9799,30.0738,219867.0
2018-06-06 10:35:00,41.65,41.88,41.6,41.84,130233.0,30.0665,30.2326,30.0304,30.2037,130233.0
2018-06-06 10:40:00,41.85,41.88,41.7,41.77,94818.0,30.2109,30.2326,30.1026,30.1532,94818.0
2018-06-06 10:45:00,41.77,41.77,41.58,41.62,87493.0,30.1532,30.1532,30.016,30.0449,87493.0
2018-06-06 10:50:00,41.62,41.63,41.51,41.54,144277.0,30.0449,30.0521,29.9655,29.9871,144277.0
2018-06-06 10:55:00,41.54,41.57,41.48,41.55,167184.0,29.9871,30.0088,29.9438,29.9944,167184.0
2018-06-06 11:00:00,41.55,41.74,41.53,41.68,181982.0,29.9944,30.1315,29.9799,30.0882,181982.0
2018-06-06 11:05:00,41.68,41.7,41.56,41.6,119668.0,30.0882,30.1026,30.0016,30.0304,119668.0
2018-06-06 11:10:00,41.61,41.68,41.59,41.66,93525.0,30.0377,30.0882,30.0232,30.0738,93525.0
2018-06-06 11:15:00,41.67,41.69,41.59,41.68,107020.0,30.081,30.0954,30.0232,30.0882,107020.0
2018-06-06 11:20:00,41.68,41.78,41.66,41.77,71259.0,30.0882,30.1604,30.0738,30.1532,71259.0
2018-06-06 11:25:00,41.78,41.96,41.78,41.81,142380.0,30.1604,30.2903,30.1604,30.182,142380.0
2018-06-06 11:30:00,41.8,41.85,41.75,41.76,135459.0,30.1748,30.2109,30.1387,30.1459,135459.0
2018-06-06 11:35:00,41.76,41.78,41.63,41.63,80758.0,30.1459,30.1604,30.0521,30.0521,80758.0
2018-06-06 11:40:00,41.64,41.68,41.61,41.63,55879.0,30.0593,30.0882,30.0377,30.0521,55879.0
2018-06-06 11:45:00,41.64,41.69,41.61,41.68,132315.0,30.0593,30.0954,30.0377,30.0882,132315.0
2018-06-06 11:50:00,41.69,41.69,41.63,41.66,162695.0,30.0954,30.0954,30.0521,30.0738,162695.0
2018-06-06 11:55:00,41.66,41.71,41.65,41.69,58538.0,30.0738,30.1099,30.0665,30.0954,58538.0
2018-06-06 12:00:00,41.69,41.69,41.64,41.66,147397.0,30.0954,30.0954,30.0593,30.0738,147397.0
2018-06-06 12:05:00,41.67,41.71,41.62,41.67,85723.0,30.081,30.1099,30.0449,30.081,85723.0
2018-06-06 12:10:00,41.66,41.71,41.65,41.7,59090.0,30.0738,30.1099,30.0665,30.1026,59090.0
2018-06-06 12:15:00,41.7,41.7,41.63,41.64,66401.0,30.1026,30.1026,30.0521,30.0593,66401.0
2018-06-06 12:20:00,41.65,41.65,41.53,41.55,61191.0,30.0665,30.0665,29.9799,29.9944,61191.0
2018-06-06 12:25:00,41.53,41.63,41.51,41.62,81806.0,29.9799,30.0521,29.9655,30.0449,81806.0
2018-06-06 12:30:00,41.62,41.63,41.54,41.57,185156.0,30.0449,30.0521,29.9871,30.0088,185156.0
2018-06-06 12:35:00,41.57,41.61,41.54,41.55,68357.0,30.0088,30.0377,29.9871,29.9944,68357.0
2018-06-06 12:40:00,41.56,41.6,41.54,41.6,60513.0,30.0016,30.0304,29.9871,30.0304,60513.0
2018-06-06 12:45:00,41.59,41.64,41.57,41.64,53106.0,30.0232,30.0593,30.0088,30.0593,53106.0
2018-06-06 12:50:00,41.64,41.64,41.54,41.56,59069.0,30.0593,30.0593,29.9871,30.0016,59069.0
2018-06-06 12:55:00,41.55,41.62,41.54,41.61,71184.0,29.9944,30.0449,29.9871,30.0377,71184.0
2018-06-06 13:00:00,41.62,41.62,41.56,41.6,38643.0,30.0449,30.0449,30.0016,30.0304,38643.0
2018-06-06 13:05:00,41.6,41.66,41.59,41.64,36843.0,30.0304,30.0738,30.0232,30.0593,36843.0
2018-06-06 13:10:00,41.65,41.65,41.6,41.61,44999.0,30.0665,30.0665,30.0304,30.0377,44999.0
2018-06-06 13:15:00,41.61,41.63,41.59,41.59,67475.0,30.0377,30.0521,30.0232,30.0232,67475.0
2018-06-06 13:20:00,41.59,41.6,41.56,41.6,68251.0,30.0232,30.0304,30.0016,30.0304,68251.0
2018-06-06 13:25:00,41.59,41.6,41.56,41.57,55133.0,30.0232,30.0304,30.0016,30.0088,55133.0
2018-06-06 13:30:00,41.57,41.62,41.55,41.61,72559.0,30.0088,30.0449,29.9944,30.0377,72559.0
2018-06-06 13:35:00,41.63,41.74,41.62,41.7,75987.0,30.0521,30.1315,30.0449,30.1026,75987.0
2018-06-06 13:40:00,41.72,41.73,41.68,41.7,61385.0,30.1171,30.1243,30.0882,30.1026,61385.0
2018-06-06 13:45:00,41.7,41.72,41.65,41.7,171177.0,30.1026,30.1171,30.0665,30.1026,171177.0
2018-06-06 13:50:00,41.7,41.75,41.69,41.75,50400.0,30.1026,30.1387,30.0954,30.1387,50400.0
2018-06-06 13:55:00,41.74,41.75,41.7,41.72,50081.0,30.1315,30.1387,30.1026,30.1171,50081.0
2018-06-06 14:00:00,41.71,41.72,41.66,41.67,54928.0,30.1099,30.1171,30.0738,30.081,54928.0
2018-06-06 14:05:00,41.67,41.69,41.57,41.58,103386.0,30.081,30.0954,30.0088,30.016,103386.0
2018-06-06 14:10:00,41.58,41.65,41.56,41.65,53184.0,30.016,30.0665,30.0016,30.0665,53184.0
2018-06-06 14:15:00,41.64,41.65,41.57,41.58,63870.0,30.0593,30.0665,30.0088,30.016,63870.0
2018-06-06 14:20:00,41.58,41.64,41.57,41.62,40188.0,30.016,30.0593,30.0088,30.0449,40188.0
2018-06-06 14:25:00,41.62,41.79,41.61,41.79,78921.0,30.0449,30.1676,30.0377,30.1676,78921.0
2018-06-06 14:30:00,41.79,41.95,41.78,41.94,60928.0,30.1676,30.2831,30.1604,30.2759,60928.0
2018-06-06 14:35:00,41.94,42.01,41.88,41.9,131217.0,30.2759,30.3264,30.2326,30.247,131217.0
2018-06-06 14:40:00,41.91,41.95,41.85,41.86,87671.0,30.2542,30.2831,30.2109,30.2181,87671.0
2018-06-06 14:45:00,41.86,41.9,41.78,41.79,73950.0,30.2181,30.247,30.1604,30.1676,73950.0
2018-06-06 14:50:00,41.79,41.8,41.76,41.77,51560.0,30.1676,30.1748,30.1459,30.1532,51560.0
2018-06-06 14:55:00,41.76,41.77,41.69,41.71,66065.0,30.1459,30.1532,30.0954,30.1099,66065.0
2018-06-06 15:00:00,41.71,41.71,41.55,41.57,69518.0,30.1099,30.1099,29.9944,30.0088,69518.0
2018-06-06 15:05:00,41.57,41.61,41.54,41.57,65952.0,30.0088,30.0377,29.9871,30.0088,65952.0
2018-06-06 15:10:00,41.57,41.6,41.54,41.55,152214.0,30.0088,30.0304,29.9871,29.9944,152214.0
2018-06-06 15:15:00,41.55,41.58,41.53,41.54,47837.0,29.9944,30.016,29.9799,29.9871,47837.0
2018-06-06 15:20:00,41.54,41.54,41.44,41.47,122842.0,29.9871,29.9871,29.9149,29.9366,122842.0
2018-06-06 15:25:00,41.46,41.47,41.42,41.46,163245.0,29.9294,29.9366,29.9005,29.9294,163245.0
2018-06-06 15:30:00,41.46,41.46,41.41,41.45,110114.0,29.9294,29.9294,29.8933,29.9222,110114.0
2018-06-06 15:35:00,41.45,41.51,41.44,41.5,94516.0,29.9222,29.9655,29.9149,29.9583,94516.0
2018-06-06 15:40:00,41.5,41.53,41.46,41.48,128375.0,29.9583,29.9799,29.9294,29.9438,128375.0
2018-06-06 15:45:00,41.48,41.49,41.36,41.38,205618.0,29.9438,29.951,29.8572,29.8716,205618.0
2018-06-06 15:50:00,41.38,41.42,41.35,41.37,307045.0,29.8716,29.9005,29.85,29.8644,307045.0
2018-06-06 15:55:00,41.36,41.51,41.36,41.51,642024.0,29.8572,29.9655,29.8572,29.9655,642024.0
2018-06-07 09:30:00,41.64,41.98,41.64,41.92,202431.0,30.0593,30.3048,30.0593,30.2614,202431.0
2018-06-07 09:35:00,41.9,42.04,41.78,41.84,143339.0,30.247,30.3481,30.1604,30.2037,143339.0
2018-06-07 09:40:00,41.86,42.01,41.74,42.01,96451.0,30.2181,30.3264,30.1315,30.3264,96451.0
2018-06-07 09:45:00,41.99,42.04,41.88,41.94,75499.0,30.312,30.3481,30.2326,30.2759,75499.0
2018-06-07 09:50:00,41.95,41.95,41.76,41.81,73492.0,30.2831,30.2831,30.1459,30.182,73492.0
2018-06-07 09:55:00,41.81,42.05,41.79,41.97,99567.0,30.182,30.3553,30.1676,30.2975,99567.0
2018-06-07 10:00:00,41.97,42.24,41.97,42.19,107791.0,30.2975,30.4925,30.2975,30.4564,107791.0
2018-06-07 10:05:00,42.19,42.2,41.98,42.09,95415.0,30.4564,30.4636,30.3048,30.3842,95415.0
2018-06-07 10:10:00,42.1,42.17,42.06,42.17,59523.0,30.3914,30.4419,30.3625,30.4419,59523.0
2018-06-07 10:15:00,42.17,42.32,42.15,42.28,159208.0,30.4419,30.5502,30.4275,30.5213,159208.0
2018-06-07 10:20:00,42.29,42.29,42.19,42.23,135929.0,30.5285,30.5285,30.4564,30.4852,135929.0
2018-06-07 10:25:00,42.23,42.32,42.22,42.29,106770.0,30.4852,30.5502,30.478,30.5285,106770.0
2018-06-07 10:30:00,42.29,42.31,41.96,42.03,75761.0,30.5285,30.543,30.2903,30.3409,75761.0
2018-06-07 10:35:00,42.03,42.09,41.94,42.06,82065.0,30.3409,30.3842,30.2759,30.3625,82065.0
2018-06-07 10:40:00,42.05,42.16,42.0,42.16,55946.0,30.3553,30.4347,30.3192,30.4347,55946.0
2018-06-07 10:45:00,42.16,42.23,42.09,42.2,80568.0,30.4347,30.4852,30.3842,30.4636,80568.0
2018-06-07 10:50:00,42.2,42.23,42.14,42.22,50821.0,30.4636,30.4852,30.4203,30.478,50821.0
2018-06-07 10:55:00,42.23,42.25,42.1,42.13,54000.0,30.4852,30.4997,30.3914,30.413,54000.0
2018-06-07 11:00:00,42.14,42.22,42.09,42.21,71233.0,30.4203,30.478,30.3842,30.4708,71233.0
2018-06-07 11:05:00,42.22,42.26,42.17,42.23,62032.0,30.478,30.5069,30.4419,30.4852,62032.0
2018-06-07 11:10:00,42.23,42.48,42.23,42.42,90094.0,30.4852,30.6657,30.4852,30.6224,90094.0
2018-06-07 11:15:00,42.41,42.42,42.3,42.3,79744.0,30.6152,30.6224,30.5358,30.5358,79744.0
2018-06-07 11:20:00,42.31,42.35,42.31,42.32,74765.0,30.543,30.5719,30.543,30.5502,74765.0
2018-06-07 11:25:00,42.32,42.34,42.21,42.23,58443.0,30.5502,30.5646,30.4708,30.4852,58443.0
2018-06-07 11:30:00,42.24,42.27,42.18,42.24,54010.0,30.4925,30.5141,30.4491,30.4925,54010.0
2018-06-07 11:35:00,42.25,42.38,42.24,42.38,103137.0,30.4997,30.5935,30.4925,30.5935,103137.0
2018-06-07 11:40:00,42.38,42.43,42.33,42.39,109492.0,30.5935,30.6296,30.5574,30.6007,109492.0
2018-06-07 11:45:00,42.39,42.43,42.27,42.33,122988.0,30.6007,30.6296,30.5141,30.5574,122988.0
2018-06-07 11:50:00,42.33,42.45,42.32,42.43,92357.0,30.5574,30.644,30.5502,30.6296,92357.0
2018-06-07 11:55:00,42.43,42.52,42.4,42.46,72997.0,30.6296,30.6946,30.608,30.6513,72997.0
2018-06-07 12:00:00,42.46,42.53,42.45,42.5,35907.0,30.6513,30.7018,30.644,30.6801,35907.0
2018-06-07 12:05:00,42.5,42.53,42.45,42.46,103107.0,30.6801,30.7018,30.644,30.6513,103107.0
2018-06-07 12:10:00,42.45,42.5,42.38,42.4,82397.0,30.644,30.6801,30.5935,30.608,82397.0
2018-06-07 12:15:00,42.4,42.41,42.31,42.37,53619.0,30.608,30.6152,30.543,30.5863,53619.0
2018-06-07 12:20:00,42.37,42.42,42.33,42.39,32825.0,30.5863,30.6224,30.5574,30.6007,32825.0
2018-06-07 12:25:00,42.39,42.45,42.39,42.41,24641.0,30.6007,30.644,30.6007,30.6152,24641.0
2018-06-07 12:30:00,42.41,42.51,42.41,42.44,70077.0,30.6152,30.6874,30.6152,30.6368,70077.0
2018-06-07 12:35:00,42.45,42.49,42.41,42.44,35797.0,30.644,30.6729,30.6152,30.6368,35797.0
2018-06-07 12:40:00,42.43,42.46,42.42,42.46,37524.0,30.6296,30.6513,30.6224,30.6513,37524.0
2018-06-07 12:45:00,42.46,42.5,42.34,42.37,47410.0,30.6513,30.6801,30.5646,30.5863,47410.0
2018-06-07 12:50:00,42.37,42.37,42.24,42.25,28661.0,30.5863,30.5863,30.4925,30.4997,28661.0
2018-06-07 12:55:00,42.26,42.29,42.2,42.25,29465.0,30.5069,30.5285,30.4636,30.4997,29465.0
2018-06-07 13:00:00,42.24,42.28,42.21,42.21,26756.0,30.4925,30.5213,30.4708,30.4708,26756.0
2018-06-07 13:05:00,42.21,42.23,42.06,42.09,37082.0,30.4708,30.4852,30.3625,30.3842,37082.0
2018-06-07 13:10:00,42.09,42.15,42.04,42.12,41461.0,30.3842,30.4275,30.3481,30.4058,41461.0
2018-06-07 13:15:00,42.12,42.15,42.08,42.12,34090.0,30.4058,30.4275,30.377,30.4058,34090.0
2018-06-07 13:20:00,42.12,42.16,42.09,42.12,30580.0,30.4058,30.4347,30.3842,30.4058,30580.0
2018-06-07 13:25:00,42.12,42.16,42.06,42.1,30976.0,30.4058,30.4347,30.3625,30.3914,30976.0
2018-06-07 13:30:00,42.11,42.11,42.0,42.06,43627.0,30.3986,30.3986,30.3192,30.3625,43627.0
2018-06-07 13:35:00,42.05,42.05,41.89,41.92,45979.0,30.3553,30.3553,30.2398,30.2614,45979.0
2018-06-07 13:40:00,41.91,42.01,41.87,41.94,47555.0,30.2542,30.3264,30.2254,30.2759,47555.0
2018-06-07 13:45:00,41.93,42.0,41.9,41.98,41881.0,30.2687,30.3192,30.247,30.3048,41881.0
2018-06-07 13:50:00,41.98,41.99,41.87,41.89,42843.0,30.3048,30.312,30.2254,30.2398,42843.0
2018-06-07 13:55:00,41.89,41.93,41.82,41.83,32142.0,30.2398,30.2687,30.1893,30.1965,32142.0
2018-06-07 14:00:00,41.83,41.94,41.83,41.94,32880.0,30.1965,30.2759,30.1965,30.2759,32880.0
2018-06-07 14:05:00,41.94,41.99,41.92,41.98,26989.0,30.2759,30.312,30.2614,30.3048,26989.0
2018-06-07 14:10:00,41.99,42.04,41.96,42.01,31335.0,30.312,30.3481,30.2903,30.3264,31335.0
2018-06-07 14:15:00,42.01,42.01,41.92,41.97,22550.0,30.3264,30.3264,30.2614,30.2975,22550.0
2018-06-07 14:20:00,41.96,41.98,41.94,41.98,28795.0,30.2903,30.3048,30.2759,30.3048,28795.0
2018-06-07 14:25:00,41.99,42.0,41.96,41.99,42787.0,30.312,30.3192,30.2903,30.312,42787.0
2018-06-07 14:30:00,41.98,41.99,41.95,41.98,26196.0,30.3048,30.312,30.2831,30.3048,26196.0
2018-06-07 14:35:00,41.97,42.06,41.97,42.05,24979.0,30.2975,30.3625,30.2975,30.3553,24979.0
2018-06-07 14:40:00,42.05,42.11,42.03,42.11,42751.0,30.3553,30.3986,30.3409,30.3986,42751.0
2018-06-07 14:45:00,42.11,42.15,42.07,42.14,52855.0,30.3986,30.4275,30.3697,30.4203,52855.0
2018-06-07 14:50:00,42.13,42.13,42.1,42.11,27583.0,30.413,30.413,30.3914,30.3986,27583.0
2018-06-07 14:55:00,42.11,42.14,42.08,42.14,27601.0,30.3986,30.4203,30.377,30.4203,27601.0
2018-06-07 15:00:00,42.14,42.14,42.05,42.07,35780.0,30.4203,30.4203,30.3553,30.3697,35780.0
2018-06-07 15:05:00,42.06,42.06,41.99,42.02,34882.0,30.3625,30.3625,30.312,30.3336,34882.0
2018-06-07 15:10:00,42.01,42.06,42.0,42.05,31840.0,30.3264,30.3625,30.3192,30.3553,31840.0
2018-06-07 15:15:00,42.05,42.1,42.04,42.08,35433.0,30.3553,30.3914,30.3481,30.377,35433.0
2018-06-07 15:20:00,42.08,42.14,42.07,42.13,33947.0,30.377,30.4203,30.3697,30.413,33947.0
2018-06-07 15:25:00,42.14,42.16,42.12,42.13,40071.0,30.4203,30.4347,30.4058,30.413,40071.0
2018-06-07 15:30:00,42.14,42.17,42.12,42.16,51698.0,30.4203,30.4419,30.4058,30.4347,51698.0
2018-06-07 15:35:00,42.17,42.22,42.16,42.19,70555.0,30.4419,30.478,30.4347,30.4564,70555.0
2018-06-07 15:40:00,42.19,42.19,42.08,42.08,79233.0,30.4564,30.4564,30.377,30.377,79233.0
2018-06-07 15:45:00,42.08,42.09,42.01,42.02,85379.0,30.377,30.3842,30.3264,30.3336,85379.0
2018-06-07 15:50:00,42.03,42.09,42.02,42.05,96374.0,30.3409,30.3842,30.3336,30.3553,96374.0
2018-06-07 15:55:00,42.05,42.05,41.92,41.95,268069.0,30.3553,30.3553,30.2614,30.2831,268069.0
2018-06-08 09:30:00,41.74,42.01,41.61,41.69,110682.0,30.1315,30.3264,30.0377,30.0954,110682.0
2018-06-08 09:35:00,41.7,41.9,41.65,41.71,78590.0,30.1026,30.247,30.0665,30.1099,78590.0
2018-06-08 09:40:00,41.71,41.79,41.63,41.73,83624.0,30.1099,30.1676,30.0521,30.1243,83624.0
2018-06-08 09:45:00,41.75,41.79,41.57,41.58,109132.0,30.1387,30.1676,30.0088,30.016,109132.0
2018-06-08 09:50:00,41.57,41.78,41.47,41.77,71198.0,30.0088,30.1604,29.9366,30.1532,71198.0
2018-06-08 09:55:00,41.77,42.24,41.77,42.2,143087.0,30.1532,30.4925,30.1532,30.4636,143087.0
2018-06-08 10:00:00,42.18,42.22,42.04,42.08,118139.0,30.4491,30.478,30.3481,30.377,118139.0
2018-06-08 10:05:00,42.09,42.15,41.98,42.12,68349.0,30.3842,30.4275,30.3048,30.4058,68349.0
2018-06-08 10:10:00,42.12,42.12,41.89,41.92,53930.0,30.4058,30.4058,30.2398,30.2614,53930.0
2018-06-08 10:15:00,41.92,41.99,41.89,41.9,157469.0,30.2614,30.312,30.2398,30.247,157469.0
2018-06-08 10:20:00,41.91,42.08,41.87,42.08,97535.0,30.2542,30.377,30.2254,30.377,97535.0
2018-06-08 10:25:00,42.11,42.25,42.07,42.18,67850.0,30.3986,30.4997,30.3697,30.4491,67850.0
2018-06-08 10:30:00,42.18,42.25,42.12,42.12,59805.0,30.4491,30.4997,30.4058,30.4058,59805.0
2018-06-08 10:35:00,42.12,42.13,41.99,42.0,44694.0,30.4058,30.413,30.312,30.3192,44694.0
2018-06-08 10:40:00,42.0,42.01,41.87,41.95,38820.0,30.3192,30.3264,30.2254,30.2831,38820.0
2018-06-08 10:45:00,41.95,42.0,41.9,41.92,34907.0,30.2831,30.3192,30.247,30.2614,34907.0
2018-06-08 10:50:00,41.92,42.0,41.92,41.98,40763.0,30.2614,30.3192,30.2614,30.3048,40763.0
2018-06-08 10:55:00,41.98,41.99,41.79,41.84,60759.0,30.3048,30.312,30.1676,30.2037,60759.0
2018-06-08 11:00:00,41.85,41.85,41.52,41.64,93161.0,30.2109,30.2109,29.9727,30.0593,93161.0
2018-06-08 11:05:00,41.64,41.79,41.63,41.78,30829.0,30.0593,30.1676,30.0521,30.1604,30829.0
2018-06-08 11:10:00,41.77,41.84,41.75,41.84,29358.0,30.1532,30.2037,30.1387,30.2037,29358.0
2018-06-08 11:15:00,41.84,41.88,41.77,41.86,38099.0,30.2037,30.2326,30.1532,30.2181,38099.0
2018-06-08 11:20:00,41.86,42.05,41.86,42.05,55308.0,30.2181,30.3553,30.2181,30.3553,55308.0
2018-06-08 11:25:00,42.05,42.16,42.04,42.15,33904.0,30.3553,30.4347,30.3481,30.4275,33904.0
2018-06-08 11:30:00,42.16,42.16,42.07,42.1,57774.0,30.4347,30.4347,30.3697,30.3914,57774.0
2018-06-08 11:35:00,42.1,42.1,41.94,41.96,45994.0,30.3914,30.3914,30.2759,30.2903,45994.0
2018-06-08 11:40:00,41.96,42.11,41.96,42.1,58902.0,30.2903,30.3986,30.2903,30.3914,58902.0
2018-06-08 11:45:00,42.11,42.12,41.94,41.94,41948.0,30.3986,30.4058,30.2759,30.2759,41948.0
2018-06-08 11:50:00,41.94,41.94,41.8,41.82,42986.0,30.2759,30.2759,30.1748,30.1893,42986.0
2018-06-08 11:55:00,41.83,41.88,41.82,41.85,30700.0,30.1965,30.2326,30.1893,30.2109,30700.0
2018-06-08 12:00:00,41.84,41.88,41.73,41.74,33428.0,30.2037,30.2326,30.1243,30.1315,33428.0
2018-06-08 12:05:00,41.73,41.78,41.68,41.78,43331.0,30.1243,30.1604,30.0882,30.1604,43331.0
2018-06-08 12:10:00,41.78,41.83,41.73,41.82,22297.0,30.1604,30.1965,30.1243,30.1893,22297.0
2018-06-08 12:15:00,41.81,41.86,41.78,41.81,18977.0,30.182,30.2181,30.1604,30.182,18977.0
2018-06-08 12:20:00,41.81,41.83,41.75,41.76,24560.0,30.182,30.1965,30.1387,30.1459,24560.0
2018-06-08 12:25:00,41.76,41.82,41.75,41.77,23478.0,30.1459,30.1893,30.1387,30.1532,23478.0
2018-06-08 12:30:00,41.78,41.83,41.71,41.81,33571.0,30.1604,30.1965,30.1099,30.182,33571.0
2018-06-08 12:35:00,41.82,41.9,41.81,41.88,19718.0,30.1893,30.247,30.182,30.2326,19718.0
2018-06-08 12:40:00,41.88,41.94,41.88,41.94,19453.0,30.2326,30.2759,30.2326,30.2759,19453.0
2018-06-08 12:45:00,41.94,41.97,41.92,41.94,34322.0,30.2759,30.2975,30.2614,30.2759,34322.0
2018-06-08 12:50:00,41.93,41.97,41.88,41.91,22861.0,30.2687,30.2975,30.2326,30.2542,22861.0
2018-06-08 12:55:00,41.91,41.93,41.9,41.93,18225.0,30.2542,30.2687,30.247,30.2687,18225.0
2018-06-08 13:00:00,41.94,41.94,41.9,41.9,17901.0,30.2759,30.2759,30.247,30.247,17901.0
2018-06-08 13:05:00,41.9,41.96,41.89,41.94,21308.0,30.247,30.2903,30.2398,30.2759,21308.0
2018-06-08 13:10:00,41.95,41.95,41.91,41.92,16891.0,30.2831,30.2831,30.2542,30.2614,16891.0
2018-06-08 13:15:00,41.92,41.94,41.88,41.88,35400.0,30.2614,30.2759,30.2326,30.2326,35400.0
2018-06-08 13:20:00,41.87,41.93,41.87,41.91,16264.0,30.2254,30.2687,30.2254,30.2542,16264.0
2018-06-08 13:25:00,41.91,42.01,41.9,42.0,21814.0,30.2542,30.3264,30.247,30.3192,21814.0
2018-06-08 13:30:00,42.01,42.12,42.01,42.12,25050.0,30.3264,30.4058,30.3264,30.4058,25050.0
2018-06-08 13:35:00,42.12,42.12,42.03,42.05,21455.0,30.4058,30.4058,30.3409,30.3553,21455.0
2018-06-08 13:40:00,42.06,42.08,42.02,42.05,25027.0,30.3625,30.377,30.3336,30.3553,25027.0
2018-06-08 13:45:00,42.05,42.15,42.05,42.11,24920.0,30.3553,30.4275,30.3553,30.3986,24920.0
2018-06-08 13:50:00,42.12,42.12,41.99,42.05,32635.0,30.4058,30.4058,30.312,30.3553,32635.0
2018-06-08 13:55:00,42.04,42.09,42.01,42.07,19751.0,30.3481,30.3842,30.3264,30.3697,19751.0
2018-06-08 14:00:00,42.07,42.1,42.01,42.04,41310.0,30.3697,30.3914,30.3264,30.3481,41310.0
2018-06-08 14:05:00,42.04,42.06,42.01,42.05,24457.0,30.3481,30.3625,30.3264,30.3553,24457.0
2018-06-08 14:10:00,42.05,42.08,42.01,42.05,27050.0,30.3553,30.377,30.3264,30.3553,27050.0
2018-06-08 14:15:00,42.05,42.08,42.04,42.05,21190.0,30.3553,30.377,30.3481,30.3553,21190.0
2018-06-08 14:20:00,42.05,42.06,42.03,42.03,25006.0,30.3553,30.3625,30.3409,30.3409,25006.0
2018-06-08 14:25:00,42.02,42.04,41.9,41.92,26664.0,30.3336,30.3481,30.247,30.2614,26664.0
2018-06-08 14:30:00,41.92,41.97,41.91,41.93,39611.0,30.2614,30.2975,30.2542,30.2687,39611.0
2018-06-08 14:35:00,41.93,41.93,41.88,41.92,24342.0,30.2687,30.2687,30.2326,30.2614,24342.0
2018-06-08 14:40:00,41.92,41.95,41.85,41.86,30375.0,30.2614,30.2831,30.2109,30.2181,30375.0
2018-06-08 14:45:00,41.87,41.91,41.86,41.91,26577.0,30.2254,30.2542,30.2181,30.2542,26577.0
2018-06-08 14:50:00,41.91,41.96,41.9,41.93,28124.0,30.2542,30.2903,30.247,30.2687,28124.0
2018-06-08 14:55:00,41.93,41.99,41.93,41.96,43515.0,30.2687,30.312,30.2687,30.2903,43515.0
2018-06-08 15:00:00,41.96,41.98,41.95,41.97,31256.0,30.2903,30.3048,30.2831,30.2975,31256.0
2018-06-08 15:05:00,41.97,42.01,41.96,41.98,28336.0,30.2975,30.3264,30.2903,30.3048,28336.0
2018-06-08 15:10:00,41.98,42.07,41.98,42.03,23959.0,30.3048,30.3697,30.3048,30.3409,23959.0
2018-06-08 15:15:00,42.03,42.04,41.97,42.01,32221.0,30.3409,30.3481,30.2975,30.3264,32221.0
2018-06-08 15:20:00,42.02,42.07,42.0,42.07,45333.0,30.3336,30.3697,30.3192,30.3697,45333.0
2018-06-08 15:25:00,42.06,42.09,42.03,42.08,43427.0,30.3625,30.3842,30.3409,30.377,43427.0
2018-06-08 15:30:00,42.08,42.09,42.02,42.03,37062.0,30.377,30.3842,30.3336,30.3409,37062.0
2018-06-08 15:35:00,42.04,42.04,41.93,41.96,62869.0,30.3481,30.3481,30.2687,30.2903,62869.0
2018-06-08 15:40:00,41.96,42.11,41.96,42.1,107948.0,30.2903,30.3986,30.2903,30.3914,107948.0
2018-06-08 15:45:00,42.11,42.11,42.01,42.02,51336.0,30.3986,30.3986,30.3264,30.3336,51336.0
2018-06-08 15:50:00,42.02,42.07,42.01,42.05,125211.0,30.3336,30.3697,30.3264,30.3553,125211.0
2018-06-08 15:55:00,42.05,42.2,42.04,42.15,374130.0,30.3553,30.4636,30.3481,30.4275,374130.0
2018-06-11 09:30:00,42.22,42.24,41.86,42.07,152092.0,30.478,30.4925,30.2181,30.3697,152092.0
2018-06-11 09:35:00,42.05,42.11,41.94,41.94,119874.0,30.3553,30.3986,30.2759,30.2759,119874.0
2018-06-11 09:40:00,41.95,42.16,41.87,42.13,32348.0,30.2831,30.4347,30.2254,30.413,32348.0
2018-06-11 09:45:00,42.15,42.19,42.04,42.07,37369.0,30.4275,30.4564,30.3481,30.3697,37369.0
2018-06-11 09:50:00,42.07,42.12,41.97,42.02,34761.0,30.3697,30.4058,30.2975,30.3336,34761.0
2018-06-11 09:55:00,42.02,42.08,41.98,42.0,55327.0,30.3336,30.377,30.3048,30.3192,55327.0
2018-06-11 10:00:00,42.0,42.31,41.99,42.25,70728.0,30.3192,30.543,30.312,30.4997,70728.0
2018-06-11 10:05:00,42.23,42.42,42.21,42.38,93994.0,30.4852,30.6224,30.4708,30.5935,93994.0
2018-06-11 10:10:00,42.38,42.45,42.29,42.33,89966.0,30.5935,30.644,30.5285,30.5574,89966.0
2018-06-11 10:15:00,42.33,42.35,42.13,42.13,75557.0,30.5574,30.5719,30.413,30.413,75557.0
2018-06-11 10:20:00,42.14,42.26,42.04,42.22,86882.0,30.4203,30.5069,30.3481,30.478,86882.0
2018-06-11 10:25:00,42.22,42.27,42.14,42.24,42987.0,30.478,30.5141,30.4203,30.4925,42987.0
2018-06-11 10:30:00,42.24,42.26,42.1,42.1,60610.0,30.4925,30.5069,30.3914,30.3914,60610.0
2018-06-11 10:35:00,42.1,42.19,42.1,42.15,60799.0,30.3914,30.4564,30.3914,30.4275,60799.0
2018-06-11 10:40:00,42.15,42.15,42.02,42.03,54368.0,30.4275,30.4275,30.3336,30.3409,54368.0
2018-06-11 10:45:00,42.03,42.09,42.02,42.05,32578.0,30.3409,30.3842,30.3336,30.3553,32578.0
2018-06-11 10:50:00,42.05,42.05,41.94,41.98,74460.0,30.3553,30.3553,30.2759,30.3048,74460.0
2018-06-11 10:55:00,41.98,42.01,41.95,41.99,45162.0,30.3048,30.3264,30.2831,30.312,45162.0
2018-06-11 11:00:00,41.98,42.01,41.93,41.95,55531.0,30.3048,30.3264,30.2687,30.2831,55531.0
2018-06-11 11:05:00,41.96,42.04,41.95,41.97,34319.0,30.2903,30.3481,30.2831,30.2975,34319.0
2018-06-11 11:10:00,41.97,42.16,41.96,42.12,50484.0,30.2975,30.4347,30.2903,30.4058,50484.0
2018-06-11 11:15:00,42.13,42.18,42.11,42.16,53303.0,30.413,30.4491,30.3986,30.4347,53303.0
2018-06-11 11:20:00,42.16,42.24,42.15,42.22,23570.0,30.4347,30.4925,30.4275,30.478,23570.0
2018-06-11 11:25:00,42.22,42.23,42.18,42.2,33992.0,30.478,30.4852,30.4491,30.4636,33992.0
2018-06-11 11:30:00,42.2,42.21,42.15,42.18,66464.0,30.4636,30.4708,30.4275,30.4491,66464.0
2018-06-11 11:35:00,42.17,42.26,42.13,42.26,65142.0,30.4419,30.5069,30.413,30.5069,65142.0
2018-06-11 11:40:00,42.26,42.44,42.24,42.36,70174.0,30.5069,30.6368,30.4925,30.5791,70174.0
2018-06-11 11:45:00,42.36,42.36,42.3,42.31,37774.0,30.5791,30.5791,30.5358,30.543,37774.0
2018-06-11 11:50:00,42.32,42.34,42.26,42.26,31878.0,30.5502,30.5646,30.5069,30.5069,31878.0
2018-06-11 11:55:00,42.26,42.31,42.24,42.3,30849.0,30.5069,30.543,30.4925,30.5358,30849.0
2018-06-11 12:00:00,42.31,42.32,42.21,42.23,44378.0,30.543,30.5502,30.4708,30.4852,44378.0
2018-06-11 12:05:00,42.24,42.25,42.2,42.21,26535.0,30.4925,30.4997,30.4636,30.4708,26535.0
2018-06-11 12:10:00,42.22,42.4,42.2,42.4,145572.0,30.478,30.608,30.4636,30.608,145572.0
2018-06-11 12:15:00,42.4,42.45,42.35,42.37,42585.0,30.608,30.644,30.5719,30.5863,42585.0
2018-06-11 12:20:00,42.37,42.41,42.36,42.37,22380.0,30.5863,30.6152,30.5791,30.5863,22380.0
2018-06-11 12:25:00,42.36,42.39,42.31,42.33,46497.0,30.5791,30.6007,30.543,30.5574,46497.0
2018-06-11 12:30:00,42.34,42.36,42.24,42.29,47348.0,30.5646,30.5791,30.4925,30.5285,47348.0
2018-06-11 12:35:00,42.29,42.3,42.17,42.17,81038.0,30.5285,30.5358,30.4419,30.4419,81038.0
2018-06-11 12:40:00,42.18,42.19,42.13,42.14,76776.0,30.4491,30.4564,30.413,30.4203,76776.0
2018-06-11 12:45:00,42.13,42.21,42.13,42.2,31823.0,30.413,30.4708,30.413,30.4636,31823.0
2018-06-11 12:50:00,42.19,42.29,42.19,42.26,34301.0,30.4564,30.5285,30.4564,30.5069,34301.0
2018-06-11 12:55:00,42.26,42.28,42.23,42.26,25803.0,30.5069,30.5213,30.4852,30.5069,25803.0
2018-06-11 13:00:00,42.26,42.29,42.24,42.29,32176.0,30.5069,30.5285,30.4925,30.5285,32176.0
2018-06-11 13:05:00,42.28,42.34,42.26,42.32,29866.0,30.5213,30.5646,30.5069,30.5502,29866.0
2018-06-11 13:10:00,42.32,42.34,42.3,42.34,28210.0,30.5502,30.5646,30.5358,30.5646,28210.0
2018-06-11 13:15:00,42.34,42.35,42.29,42.33,27385.0,30.5646,30.5719,30.5285,30.5574,27385.0
2018-06-11 13:20:00,42.33,42.35,42.3,42.31,28945.0,30.5574,30.5719,30.5358,30.543,28945.0
2018-06-11 13:25:00,42.31,42.33,42.29,42.32,36044.0,30.543,30.5574,30.5285,30.5502,36044.0
2018-06-11 13:30:00,42.33,42.35,42.29,42.32,70446.0,30.5574,30.5719,30.5285,30.5502,70446.0
2018-06-11 13:35:00,42.33,42.35,42.32,42.34,25865.0,30.5574,30.5719,30.5502,30.5646,25865.0
2018-06-11 13:40:00,42.34,42.35,42.3,42.34,37007.0,30.5646,30.5719,30.5358,30.5646,37007.0
2018-06-11 13:45:00,42.34,42.36,42.32,42.34,29444.0,30.5646,30.5791,30.5502,30.5646,29444.0
2018-06-11 13:50:00,42.34,42.35,42.28,42.3,26627.0,30.5646,30.5719,30.5213,30.5358,26627.0
2018-06-11 13:55:00,42.3,42.34,42.29,42.33,26638.0,30.5358,30.5646,30.5285,30.5574,26638.0
2018-06-11 14:00:00,42.33,42.49,42.31,42.47,72052.0,30.5574,30.6729,30.543,30.6585,72052.0
2018-06-11 14:05:00,42.47,42.55,42.46,42.5,40242.0,30.6585,30.7162,30.6513,30.6801,40242.0
2018-06-11 14:10:00,42.5,42.53,42.47,42.52,33865.0,30.6801,30.7018,30.6585,30.6946,33865.0
2018-06-11 14:15:00,42.52,42.54,42.49,42.51,25660.0,30.6946,30.709,30.6729,30.6874,25660.0
2018-06-11 14:20:00,42.51,42.51,42.44,42.45,42967.0,30.6874,30.6874,30.6368,30.644,42967.0
2018-06-11 14:25:00,42.45,42.52,42.44,42.48,22857.0,30.644,30.6946,30.6368,30.6657,22857.0
2018-06-11 14:30:00,42.48,42.58,42.48,42.54,48391.0,30.6657,30.7379,30.6657,30.709,48391.0
2018-06-11 14:35:00,42.53,42.55,42.5,42.55,22649.0,30.7018,30.7162,30.6801,30.7162,22649.0
2018-06-11 14:40:00,42.54,42.56,42.52,42.55,24846.0,30.709,30.7235,30.6946,30.7162,24846.0
2018-06-11 14:45:00,42.55,42.63,42.5,42.52,128012.0,30.7162,30.774,30.6801,30.6946,128012.0
2018-06-11 14:50:00,42.52,42.54,42.45,42.46,52020.0,30.6946,30.709,30.644,30.6513,52020.0
2018-06-11 14:55:00,42.46,42.55,42.45,42.52,33081.0,30.6513,30.7162,30.644,30.6946,33081.0
2018-06-11 15:00:00,42.52,42.55,42.51,42.54,23734.0,30.6946,30.7162,30.6874,30.709,23734.0
2018-06-11 15:05:00,42.54,42.56,42.53,42.54,36707.0,30.709,30.7235,30.7018,30.709,36707.0
2018-06-11 15:10:00,42.53,42.55,42.5,42.5,62549.0,30.7018,30.7162,30.6801,30.6801,62549.0
2018-06-11 15:15:00,42.5,42.54,42.49,42.51,32006.0,30.6801,30.709,30.6729,30.6874,32006.0
2018-06-11 15:20:00,42.51,42.51,42.44,42.46,34756.0,30.6874,30.6874,30.6368,30.6513,34756.0
2018-06-11 15:25:00,42.46,42.47,42.43,42.44,37222.0,30.6513,30.6585,30.6296,30.6368,37222.0
2018-06-11 15:30:00,42.44,42.47,42.41,42.46,76008.0,30.6368,30.6585,30.6152,30.6513,76008.0
2018-06-11 15:35:00,42.45,42.45,42.4,42.43,56611.0,30.644,30.644,30.608,30.6296,56611.0
2018-06-11 15:40:00,42.44,42.45,42.4,42.41,49660.0,30.6368,30.644,30.608,30.6152,49660.0
2018-06-11 15:45:00,42.41,42.49,42.4,42.43,66995.0,30.6152,30.6729,30.608,30.6296,66995.0
2018-06-11 15:50:00,42.44,42.44,42.37,42.37,126056.0,30.6368,30.6368,30.5863,30.5863,126056.0
2018-06-11 15:55:00,42.38,42.38,42.23,42.27,516702.0,30.5935,30.5935,30.4852,30.5141,516702.0
2018-06-12 09:30:00,42.13,42.35,42.13,42.19,68428.0,30.413,30.5719,30.413,30.4564,68428.0
2018-06-12 09:35:00,42.18,42.21,42.04,42.13,69277.0,30.4491,30.4708,30.3481,30.413,69277.0
2018-06-12 09:40:00,42.13,42.4,42.05,42.4,89334.0,30.413,30.608,30.3553,30.608,89334.0
2018-06-12 09:45:00,42.41,42.59,42.37,42.48,92461.0,30.6152,30.7451,30.5863,30.6657,92461.0
2018-06-12 09:50:00,42.49,42.56,42.38,42.47,58414.0,30.6729,30.7235,30.5935,30.6585,58414.0
2018-06-12 09:55:00,42.47,42.63,42.47,42.55,68492.0,30.6585,30.774,30.6585,30.7162,68492.0
2018-06-12 10:00:00,42.55,42.68,42.53,42.68,40652.0,30.7162,30.8101,30.7018,30.8101,40652.0
2018-06-12 10:05:00,42.69,42.86,42.69,42.73,146542.0,30.8173,30.94,30.8173,30.8462,146542.0
2018-06-12 10:10:00,42.72,42.78,42.67,42.76,46069.0,30.839,30.8823,30.8029,30.8678,46069.0
2018-06-12 10:15:00,42.77,42.9,42.77,42.89,63645.0,30.8751,30.9689,30.8751,30.9617,63645.0
2018-06-12 10:20:00,42.89,42.9,42.74,42.76,80129.0,30.9617,30.9689,30.8534,30.8678,80129.0
2018-06-12 10:25:00,42.76,42.78,42.66,42.69,67262.0,30.8678,30.8823,30.7956,30.8173,67262.0
2018-06-12 10:30:00,42.68,42.75,42.65,42.74,72666.0,30.8101,30.8606,30.7884,30.8534,72666.0
2018-06-12 10:35:00,42.74,42.78,42.67,42.69,84875.0,30.8534,30.8823,30.8029,30.8173,84875.0
2018-06-12 10:40:00,42.69,42.84,42.68,42.78,64264.0,30.8173,30.9256,30.8101,30.8823,64264.0
2018-06-12 10:45:00,42.77,42.79,42.72,42.76,37575.0,30.8751,30.8895,30.839,30.8678,37575.0
2018-06-12 10:50:00,42.76,42.85,42.75,42.8,50030.0,30.8678,30.9328,30.8606,30.8967,50030.0
2018-06-12 10:55:00,42.8,42.87,42.78,42.8,63893.0,30.8967,30.9472,30.8823,30.8967,63893.0
2018-06-12 11:00:00,42.8,42.86,42.74,42.74,63890.0,30.8967,30.94,30.8534,30.8534,63890.0
2018-06-12 11:05:00,42.74,42.75,42.62,42.62,61674.0,30.8534,30.8606,30.7668,30.7668,61674.0
2018-06-12 11:10:00,42.62,42.63,42.45,42.47,74501.0,30.7668,30.774,30.644,30.6585,74501.0
2018-06-12 11:15:00,42.47,42.55,42.44,42.52,35055.0,30.6585,30.7162,30.6368,30.6946,35055.0
2018-06-12 11:20:00,42.53,42.57,42.46,42.55,35871.0,30.7018,30.7307,30.6513,30.7162,35871.0
2018-06-12 11:25:00,42.55,42.57,42.47,42.51,48685.0,30.7162,30.7307,30.6585,30.6874,48685.0
2018-06-12 11:30:00,42.51,42.61,42.5,42.57,112743.0,30.6874,30.7596,30.6801,30.7307,112743.0
2018-06-12 11:35:00,42.57,42.61,42.27,42.36,72594.0,30.7307,30.7596,30.5141,30.5791,72594.0
2018-06-12 11:40:00,42.36,42.41,42.29,42.41,59347.0,30.5791,30.6152,30.5285,30.6152,59347.0
2018-06-12 11:45:00,42.42,42.52,42.41,42.45,26510.0,30.6224,30.6946,30.6152,30.644,26510.0
2018-06-12 11:50:00,42.45,42.47,42.4,42.43,28792.0,30.644,30.6585,30.608,30.6296,28792.0
2018-06-12 11:55:00,42.42,42.45,42.37,42.42,26770.0,30.6224,30.644,30.5863,30.6224,26770.0
2018-06-12 12:00:00,42.43,42.5,42.42,42.5,17847.0,30.6296,30.6801,30.6224,30.6801,17847.0
2018-06-12 12:05:00,42.51,42.55,42.5,42.52,19891.0,30.6874,30.7162,30.6801,30.6946,19891.0
2018-06-12 12:10:00,42.53,42.59,42.52,42.54,109610.0,30.7018,30.7451,30.6946,30.709,109610.0
2018-06-12 12:15:00,42.54,42.56,42.49,42.5,37403.0,30.709,30.7235,30.6729,30.6801,37403.0
2018-06-12 12:20:00,42.5,42.52,42.39,42.4,58279.0,30.6801,30.6946,30.6007,30.608,58279.0
2018-06-12 12:25:00,42.4,42.48,42.38,42.45,40080.0,30.608,30.6657,30.5935,30.644,40080.0
2018-06-12 12:30:00,42.45,42.45,42.4,42.41,15882.0,30.644,30.644,30.608,30.6152,15882.0
2018-06-12 12:35:00,42.4,42.46,42.39,42.45,12598.0,30.608,30.6513,30.6007,30.644,12598.0
2018-06-12 12:40:00,42.46,42.46,42.4,42.42,18663.0,30.6513,30.6513,30.608,30.6224,18663.0
2018-06-12 12:45:00,42.42,42.44,42.4,42.42,22150.0,30.6224,30.6368,30.608,30.6224,22150.0
2018-06-12 12:50:00,42.42,42.45,42.4,42.43,26371.0,30.6224,30.644,30.608,30.6296,26371.0
2018-06-12 12:55:00,42.43,42.44,42.32,42.33,64895.0,30.6296,30.6368,30.5502,30.5574,64895.0
2018-06-12 13:00:00,42.32,42.38,42.31,42.32,17530.0,30.5502,30.5935,30.543,30.5502,17530.0
2018-06-12 13:05:00,42.32,42.34,42.2,42.2,52260.0,30.5502,30.5646,30.4636,30.4636,52260.0
2018-06-12 13:10:00,42.21,42.27,42.2,42.27,20732.0,30.4708,30.5141,30.4636,30.5141,20732.0
2018-06-12 13:15:00,42.26,42.32,42.26,42.29,32197.0,30.5069,30.5502,30.5069,30.5285,32197.0
2018-06-12 13:20:00,42.3,42.31,42.14,42.19,115174.0,30.5358,30.543,30.4203,30.4564,115174.0
2018-06-12 13:25:00,42.2,42.2,42.15,42.16,12308.0,30.4636,30.4636,30.4275,30.4347,12308.0
2018-06-12 13:30:00,42.16,42.16,41.94,41.94,72349.0,30.4347,30.4347,30.2759,30.2759,72349.0
2018-06-12 13:35:00,41.95,41.99,41.86,41.9,95942.0,30.2831,30.312,30.2181,30.247,95942.0
2018-06-12 13:40:00,41.89,42.02,41.89,41.96,44401.0,30.2398,30.3336,30.2398,30.2903,44401.0
2018-06-12 13:45:00,41.96,41.99,41.9,41.94,37250.0,30.2903,30.312,30.247,30.2759,37250.0
2018-06-12 13:50:00,41.94,42.0,41.91,41.97,26228.0,30.2759,30.3192,30.2542,30.2975,26228.0
2018-06-12 13:55:00,41.97,42.08,41.96,42.01,31854.0,30.2975,30.377,30.2903,30.3264,31854.0
2018-06-12 14:00:00,42.02,42.03,41.97,41.98,33368.0,30.3336,30.3409,30.2975,30.3048,33368.0
2018-06-12 14:05:00,41.98,42.02,41.94,41.98,24540.0,30.3048,30.3336,30.2759,30.3048,24540.0
2018-06-12 14:10:00,41.98,41.99,41.94,41.95,33407.0,30.3048,30.312,30.2759,30.2831,33407.0
2018-06-12 14:15:00,41.95,41.95,41.9,41.91,38750.0,30.2831,30.2831,30.247,30.2542,38750.0
2018-06-12 14:20:00,41.9,41.92,41.87,41.91,40656.0,30.247,30.2614,30.2254,30.2542,40656.0
2018-06-12 14:25:00,41.91,41.98,41.89,41.96,46833.0,30.2542,30.3048,30.2398,30.2903,46833.0
2018-06-12 14:30:00,41.97,42.01,41.95,42.0,37172.0,30.2975,30.3264,30.2831,30.3192,37172.0
2018-06-12 14:35:00,42.0,42.03,41.97,42.03,29245.0,30.3192,30.3409,30.2975,30.3409,29245.0
2018-06-12 14:40:00,42.02,42.02,41.95,41.97,30288.0,30.3336,30.3336,30.2831,30.2975,30288.0
2018-06-12 14:45:00,41.96,41.98,41.91,41.92,18561.0,30.2903,30.3048,30.2542,30.2614,18561.0
2018-06-12 14:50:00,41.91,41.97,41.9,41.95,18545.0,30.2542,30.2975,30.247,30.2831,18545.0
2018-06-12 14:55:00,41.94,41.98,41.93,41.96,19851.0,30.2759,30.3048,30.2687,30.2903,19851.0
2018-06-12 15:00:00,41.96,42.07,41.93,42.07,30264.0,30.2903,30.3697,30.2687,30.3697,30264.0
2018-06-12 15:05:00,42.07,42.16,42.06,42.14,29188.0,30.3697,30.4347,30.3625,30.4203,29188.0
2018-06-12 15:10:00,42.14,42.15,42.09,42.1,33118.0,30.4203,30.4275,30.3842,30.3914,33118.0
2018-06-12 15:15:00,42.1,42.15,42.09,42.11,51274.0,30.3914,30.4275,30.3842,30.3986,51274.0
2018-06-12 15:20:00,42.11,42.16,42.06,42.09,51843.0,30.3986,30.4347,30.3625,30.3842,51843.0
2018-06-12 15:25:00,42.09,42.09,42.04,42.04,70375.0,30.3842,30.3842,30.3481,30.3481,70375.0
2018-06-12 15:30:00,42.05,42.09,42.02,42.02,53956.0,30.3553,30.3842,30.3336,30.3336,53956.0
2018-06-12 15:35:00,42.02,42.06,42.0,42.01,53453.0,30.3336,30.3625,30.3192,30.3264,53453.0
2018-06-12 15:40:00,42.01,42.02,41.92,41.96,55285.0,30.3264,30.3336,30.2614,30.2903,55285.0
2018-06-12 15:45:00,41.96,42.02,41.96,41.98,109306.0,30.2903,30.3336,30.2903,30.3048,109306.0
2018-06-12 15:50:00,41.98,42.0,41.97,41.97,111235.0,30.3048,30.3192,30.2975,30.2975,111235.0
2018-06-12 15:55:00,41.98,42.0,41.89,41.94,424991.0,30.3048,30.3192,30.2398,30.2759,424991.0
2018-06-13 09:30:00,41.66,41.98,41.58,41.79,93951.0,30.0738,30.3048,30.016,30.1676,93951.0
2018-06-13 09:35:00,41.81,41.91,41.76,41.89,29081.0,30.182,30.2542,30.1459,30.2398,29081.0
2018-06-13 09:40:00,41.9,41.97,41.78,41.83,36326.0,30.247,30.2975,30.1604,30.1965,36326.0
2018-06-13 09:45:00,41.84,41.94,41.81,41.87,44893.0,30.2037,30.2759,30.182,30.2254,44893.0
2018-06-13 09:50:00,41.87,41.87,41.7,41.71,63021.0,30.2254,30.2254,30.1026,30.1099,63021.0
2018-06-13 09:55:00,41.72,41.8,41.7,41.71,63894.0,30.1171,30.1748,30.1026,30.1099,63894.0
2018-06-13 10:00:00,41.72,41.91,41.71,41.86,68554.0,30.1171,30.2542,30.1099,30.2181,68554.0
2018-06-13 10:05:00,41.84,41.96,41.8,41.91,40416.0,30.2037,30.2903,30.1748,30.2542,40416.0
2018-06-13 10:10:00,41.91,41.93,41.8,41.8,48999.0,30.2542,30.2687,30.1748,30.1748,48999.0
2018-06-13 10:15:00,41.81,41.94,41.8,41.93,77946.0,30.182,30.2759,30.1748,30.2687,77946.0
2018-06-13 10:20:00,41.93,41.93,41.79,41.83,35385.0,30.2687,30.2687,30.1676,30.1965,35385.0
2018-06-13 10:25:00,41.82,41.97,41.75,41.97,35117.0,30.1893,30.2975,30.1387,30.2975,35117.0
2018-06-13 10:30:00,41.95,42.36,41.95,42.16,147784.0,30.2831,30.5791,30.2831,30.4347,147784.0
2018-06-13 10:35:00,42.13,42.24,42.06,42.11,57795.0,30.413,30.4925,30.3625,30.3986,57795.0
2018-06-13 10:40:00,42.1,42.15,42.01,42.11,53801.0,30.3914,30.4275,30.3264,30.3986,53801.0
2018-06-13 10:45:00,42.11,42.17,42.04,42.13,63739.0,30.3986,30.4419,30.3481,30.413,63739.0
2018-06-13 10:50:00,42.13,42.16,42.04,42.11,47731.0,30.413,30.4347,30.3481,30.3986,47731.0
2018-06-13 10:55:00,42.1,42.17,42.02,42.17,35027.0,30.3914,30.4419,30.3336,30.4419,35027.0
2018-06-13 11:00:00,42.17,42.27,42.17,42.21,51798.0,30.4419,30.5141,30.4419,30.4708,51798.0
2018-06-13 11:05:00,42.21,42.22,42.04,42.05,26097.0,30.4708,30.478,30.3481,30.3553,26097.0
2018-06-13 11:10:00,42.06,42.15,42.06,42.13,47360.0,30.3625,30.4275,30.3625,30.413,47360.0
2018-06-13 11:15:00,42.13,42.22,42.13,42.19,27992.0,30.413,30.478,30.413,30.4564,27992.0
2018-06-13 11:20:00,42.18,42.24,42.16,42.21,28409.0,30.4491,30.4925,30.4347,30.4708,28409.0
2018-06-13 11:25:00,42.21,42.23,42.18,42.21,32374.0,30.4708,30.4852,30.4491,30.4708,32374.0
2018-06-13 11:30:00,42.21,42.24,42.13,42.15,28352.0,30.4708,30.4925,30.413,30.4275,28352.0
2018-06-13 11:35:00,42.14,42.16,42.02,42.03,51176.0,30.4203,30.4347,30.3336,30.3409,51176.0
2018-06-13 11:40:00,42.04,42.1,41.99,42.02,30904.0,30.3481,30.3914,30.312,30.3336,30904.0
2018-06-13 11:45:00,42.03,42.13,42.01,42.13,26037.0,30.3409,30.413,30.3264,30.413,26037.0
2018-06-13 11:50:00,42.13,42.21,42.13,42.19,44509.0,30.413,30.4708,30.413,30.4564,44509.0
2018-06-13 11:55:00,42.19,42.22,42.16,42.18,23251.0,30.4564,30.478,30.4347,30.4491,23251.0
2018-06-13 12:00:00,42.18,42.19,42.15,42.17,18601.0,30.4491,30.4564,30.4275,30.4419,18601.0
2018-06-13 12:05:00,42.16,42.24,42.15,42.23,46392.0,30.4347,30.4925,30.4275,30.4852,46392.0
2018-06-13 12:10:00,42.23,42.25,42.2,42.23,20391.0,30.4852,30.4997,30.4636,30.4852,20391.0
2018-06-13 12:15:00,42.24,42.27,42.22,42.26,22493.0,30.4925,30.5141,30.478,30.5069,22493.0
2018-06-13 12:20:00,42.26,42.28,42.22,42.26,59541.0,30.5069,30.5213,30.478,30.5069,59541.0
2018-06-13 12:25:00,42.26,42.26,42.2,42.23,31496.0,30.5069,30.5069,30.4636,30.4852,31496.0
2018-06-13 12:30:00,42.23,42.28,42.22,42.22,44157.0,30.4852,30.5213,30.478,30.478,44157.0
2018-06-13 12:35:00,42.23,42.23,42.15,42.15,19465.0,30.4852,30.4852,30.4275,30.4275,19465.0
2018-06-13 12:40:00,42.14,42.15,42.1,42.11,11497.0,30.4203,30.4275,30.3914,30.3986,11497.0
2018-06-13 12:45:00,42.11,42.13,42.05,42.06,21869.0,30.3986,30.413,30.3553,30.3625,21869.0
2018-06-13 12:50:00,42.05,42.09,42.04,42.07,28196.0,30.3553,30.3842,30.3481,30.3697,28196.0
2018-06-13 12:55:00,42.06,42.11,42.04,42.08,17122.0,30.3625,30.3986,30.3481,30.377,17122.0
2018-06-13 13:00:00,42.08,42.13,42.05,42.1,19557.0,30.377,30.413,30.3553,30.3914,19557.0
2018-06-13 13:05:00,42.1,42.19,42.1,42.19,24763.0,30.3914,30.4564,30.3914,30.4564,24763.0
2018-06-13 13:10:00,42.19,42.22,42.16,42.22,23580.0,30.4564,30.478,30.4347,30.478,23580.0
2018-06-13 13:15:00,42.22,42.25,42.2,42.24,20159.0,30.478,30.4997,30.4636,30.4925,20159.0
2018-06-13 13:20:00,42.24,42.27,42.23,42.24,35244.0,30.4925,30.5141,30.4852,30.4925,35244.0
2018-06-13 13:25:00,42.24,42.31,42.22,42.28,31916.0,30.4925,30.543,30.478,30.5213,31916.0
2018-06-13 13:30:00,42.28,42.34,42.27,42.34,25628.0,30.5213,30.5646,30.5141,30.5646,25628.0
2018-06-13 13:35:00,42.34,42.37,42.33,42.37,38574.0,30.5646,30.5863,30.5574,30.5863,38574.0
2018-06-13 13:40:00,42.37,42.38,42.33,42.35,21311.0,30.5863,30.5935,30.5574,30.5719,21311.0
2018-06-13 13:45:00,42.36,42.39,42.34,42.39,35904.0,30.5791,30.6007,30.5646,30.6007,35904.0
2018-06-13 13:50:00,42.4,42.5,42.37,42.45,63636.0,30.608,30.6801,30.5863,30.644,63636.0
2018-06-13 13:55:00,42.45,42.48,42.43,42.47,34454.0,30.644,30.6657,30.6296,30.6585,34454.0
2018-06-13 14:00:00,42.46,42.47,42.33,42.34,43454.0,30.6513,30.6585,30.5574,30.5646,43454.0
2018-06-13 14:05:00,42.34,42.4,42.32,42.37,29905.0,30.5646,30.608,30.5502,30.5863,29905.0
2018-06-13 14:10:00,42.36,42.53,42.36,42.48,51604.0,30.5791,30.7018,30.5791,30.6657,51604.0
2018-06-13 14:15:00,42.48,42.58,42.47,42.56,51402.0,30.6657,30.7379,30.6585,30.7235,51402.0
2018-06-13 14:20:00,42.56,42.68,42.56,42.67,65950.0,30.7235,30.8101,30.7235,30.8029,65950.0
2018-06-13 14:25:00,42.67,42.81,42.64,42.78,133919.0,30.8029,30.9039,30.7812,30.8823,133919.0
2018-06-13 14:30:00,42.77,42.77,42.6,42.68,67816.0,30.8751,30.8751,30.7523,30.8101,67816.0
2018-06-13 14:35:00,42.68,42.69,42.6,42.67,42534.0,30.8101,30.8173,30.7523,30.8029,42534.0
2018-06-13 14:40:00,42.68,42.7,42.64,42.68,61559.0,30.8101,30.8245,30.7812,30.8101,61559.0
2018-06-13 14:45:00,42.68,42.71,42.65,42.7,42082.0,30.8101,30.8317,30.7884,30.8245,42082.0
2018-06-13 14:50:00,42.71,42.75,42.7,42.73,41489.0,30.8317,30.8606,30.8245,30.8462,41489.0
2018-06-13 14:55:00,42.73,42.81,42.72,42.81,58153.0,30.8462,30.9039,30.839,30.9039,58153.0
2018-06-13 15:00:00,42.81,42.91,42.8,42.9,75884.0,30.9039,30.9761,30.8967,30.9689,75884.0
2018-06-13 15:05:00,42.9,42.97,42.86,42.92,85757.0,30.9689,31.0194,30.94,30.9833,85757.0
2018-06-13 15:10:00,42.92,42.98,42.91,42.92,53205.0,30.9833,31.0266,30.9761,30.9833,53205.0
2018-06-13 15:15:00,42.92,42.93,42.86,42.9,65093.0,30.9833,30.9906,30.94,30.9689,65093.0
2018-06-13 15:20:00,42.91,42.96,42.89,42.93,70337.0,30.9761,31.0122,30.9617,30.9906,70337.0
2018-06-13 15:25:00,42.94,42.99,42.85,42.88,77624.0,30.9978,31.0339,30.9328,30.9545,77624.0
2018-06-13 15:30:00,42.89,42.95,42.88,42.93,101301.0,30.9617,31.005,30.9545,30.9906,101301.0
2018-06-13 15:35:00,42.93,42.94,42.84,42.86,153047.0,30.9906,30.9978,30.9256,30.94,153047.0
2018-06-13 15:40:00,42.85,42.86,42.8,42.86,151612.0,30.9328,30.94,30.8967,30.94,151612.0
2018-06-13 15:45:00,42.86,42.88,42.82,42.84,153039.0,30.94,30.9545,30.9111,30.9256,153039.0
2018-06-13 15:50:00,42.83,42.88,42.66,42.66,223017.0,30.9184,30.9545,30.7956,30.7956,223017.0
2018-06-13 15:55:00,42.67,42.68,42.56,42.6,566120.0,30.8029,30.8101,30.7235,30.7523,566120.0
2018-06-14 09:30:00,42.76,43.11,42.75,42.91,215770.0,30.927,31.1802,30.9198,31.0355,215770.0
2018-06-14 09:35:00,42.91,43.0,42.75,42.8,80636.0,31.0355,31.1006,30.9198,30.956,80636.0
2018-06-14 09:40:00,42.8,42.8,42.54,42.68,62476.0,30.956,30.956,30.7679,30.8692,62476.0
2018-06-14 09:45:00,42.66,42.67,42.45,42.6,94441.0,30.8547,30.8619,30.7028,30.8113,94441.0
2018-06-14 09:50:00,42.6,42.65,42.42,42.62,75596.0,30.8113,30.8475,30.6811,30.8258,75596.0
2018-06-14 09:55:00,42.62,42.67,42.52,42.61,44521.0,30.8258,30.8619,30.7535,30.8185,44521.0
2018-06-14 10:00:00,42.61,42.67,42.48,42.48,31875.0,30.8185,30.8619,30.7245,30.7245,31875.0
2018-06-14 10:05:00,42.47,42.57,42.44,42.52,36849.0,30.7173,30.7896,30.6956,30.7535,36849.0
2018-06-14 10:10:00,42.51,42.58,42.47,42.52,34859.0,30.7462,30.7968,30.7173,30.7535,34859.0
2018-06-14 10:15:00,42.52,42.52,42.39,42.48,79710.0,30.7535,30.7535,30.6594,30.7245,79710.0
2018-06-14 10:20:00,42.47,42.47,42.32,42.4,44428.0,30.7173,30.7173,30.6088,30.6667,44428.0
2018-06-14 10:25:00,42.41,42.49,42.38,42.42,31392.0,30.6739,30.7318,30.6522,30.6811,31392.0
2018-06-14 10:30:00,42.41,42.42,42.17,42.19,119791.0,30.6739,30.6811,30.5003,30.5148,119791.0
2018-06-14 10:35:00,42.18,42.3,42.18,42.24,82099.0,30.5075,30.5943,30.5075,30.5509,82099.0
2018-06-14 10:40:00,42.24,42.25,42.14,42.2,77912.0,30.5509,30.5582,30.4786,30.522,77912.0
2018-06-14 10:45:00,42.2,42.23,42.12,42.19,30810.0,30.522,30.5437,30.4641,30.5148,30810.0
2018-06-14 10:50:00,42.19,42.22,42.14,42.14,38504.0,30.5148,30.5365,30.4786,30.4786,38504.0
2018-06-14 10:55:00,42.14,42.23,42.1,42.2,42725.0,30.4786,30.5437,30.4497,30.522,42725.0
2018-06-14 11:00:00,42.2,42.36,42.19,42.36,87411.0,30.522,30.6377,30.5148,30.6377,87411.0
2018-06-14 11:05:00,42.35,42.36,42.24,42.26,43106.0,30.6305,30.6377,30.5509,30.5654,43106.0
2018-06-14 11:10:00,42.26,42.31,42.21,42.22,25542.0,30.5654,30.6016,30.5292,30.5365,25542.0
2018-06-14 11:15:00,42.22,42.22,42.04,42.08,36368.0,30.5365,30.5365,30.4063,30.4352,36368.0
2018-06-14 11:20:00,42.09,42.15,42.05,42.15,27568.0,30.4424,30.4858,30.4135,30.4858,27568.0
2018-06-14 11:25:00,42.15,42.18,42.1,42.16,39681.0,30.4858,30.5075,30.4497,30.4931,39681.0
2018-06-14 11:30:00,42.16,42.16,42.04,42.06,44409.0,30.4931,30.4931,30.4063,30.4207,44409.0
2018-06-14 11:35:00,42.07,42.18,42.04,42.18,22838.0,30.428,30.5075,30.4063,30.5075,22838.0
2018-06-14 11:40:00,42.19,42.21,42.15,42.15,25333.0,30.5148,30.5292,30.4858,30.4858,25333.0
2018-06-14 11:45:00,42.15,42.2,42.1,42.17,24763.0,30.4858,30.522,30.4497,30.5003,24763.0
2018-06-14 11:50:00,42.18,42.2,42.14,42.18,25579.0,30.5075,30.522,30.4786,30.5075,25579.0
2018-06-14 11:55:00,42.18,42.22,42.12,42.12,24878.0,30.5075,30.5365,30.4641,30.4641,24878.0
2018-06-14 12:00:00,42.13,42.16,42.08,42.08,37409.0,30.4714,30.4931,30.4352,30.4352,37409.0
2018-06-14 12:05:00,42.09,42.2,42.09,42.17,19146.0,30.4424,30.522,30.4424,30.5003,19146.0
2018-06-14 12:10:00,42.18,42.22,42.17,42.22,21475.0,30.5075,30.5365,30.5003,30.5365,21475.0
2018-06-14 12:15:00,42.23,42.23,42.12,42.16,38039.0,30.5437,30.5437,30.4641,30.4931,38039.0
2018-06-14 12:20:00,42.16,42.17,42.13,42.16,26750.0,30.4931,30.5003,30.4714,30.4931,26750.0
2018-06-14 12:25:00,42.17,42.17,42.09,42.1,28244.0,30.5003,30.5003,30.4424,30.4497,28244.0
2018-06-14 12:30:00,42.1,42.16,42.09,42.15,25908.0,30.4497,30.4931,30.4424,30.4858,25908.0
2018-06-14 12:35:00,42.15,42.18,42.13,42.13,37679.0,30.4858,30.5075,30.4714,30.4714,37679.0
2018-06-14 12:40:00,42.13,42.18,42.13,42.13,28203.0,30.4714,30.5075,30.4714,30.4714,28203.0
2018-06-14 12:45:00,42.13,42.15,42.1,42.11,18492.0,30.4714,30.4858,30.4497,30.4569,18492.0
2018-06-14 12:50:00,42.1,42.11,42.04,42.06,26754.0,30.4497,30.4569,30.4063,30.4207,26754.0
2018-06-14 12:55:00,42.06,42.07,41.99,42.02,66844.0,30.4207,30.428,30.3701,30.3918,66844.0
2018-06-14 13:00:00,42.01,42.01,41.97,42.01,63319.0,30.3846,30.3846,30.3557,30.3846,63319.0
2018-06-14 13:05:00,42.01,42.08,42.0,42.07,18873.0,30.3846,30.4352,30.3774,30.428,18873.0
2018-06-14 13:10:00,42.06,42.09,42.04,42.08,26176.0,30.4207,30.4424,30.4063,30.4352,26176.0
2018-06-14 13:15:00,42.07,42.13,42.06,42.13,36302.0,30.428,30.4714,30.4207,30.4714,36302.0
2018-06-14 13:20:00,42.14,42.15,42.08,42.11,17721.0,30.4786,30.4858,30.4352,30.4569,17721.0
2018-06-14 13:25:00,42.12,42.17,42.11,42.13,19616.0,30.4641,30.5003,30.4569,30.4714,19616.0
2018-06-14 13:30:00,42.12,42.14,42.1,42.11,25033.0,30.4641,30.4786,30.4497,30.4569,25033.0
2018-06-14 13:35:00,42.12,42.13,42.06,42.07,20390.0,30.4641,30.4714,30.4207,30.428,20390.0
2018-06-14 13:40:00,42.07,42.11,42.07,42.09,18330.0,30.428,30.4569,30.428,30.4424,18330.0
2018-06-14 13:45:00,42.09,42.11,42.08,42.09,14251.0,30.4424,30.4569,30.4352,30.4424,14251.0
2018-06-14 13:50:00,42.09,42.13,42.08,42.13,19025.0,30.4424,30.4714,30.4352,30.4714,19025.0
2018-06-14 13:55:00,42.13,42.15,42.09,42.1,17712.0,30.4714,30.4858,30.4424,30.4497,17712.0
2018-06-14 14:00:00,42.11,42.17,42.1,42.16,20324.0,30.4569,30.5003,30.4497,30.4931,20324.0
2018-06-14 14:05:00,42.16,42.2,42.14,42.17,21096.0,30.4931,30.522,30.4786,30.5003,21096.0
2018-06-14 14:10:00,42.17,42.18,42.1,42.1,19096.0,30.5003,30.5075,30.4497,30.4497,19096.0
2018-06-14 14:15:00,42.11,42.16,42.07,42.16,26868.0,30.4569,30.4931,30.428,30.4931,26868.0
2018-06-14 14:20:00,42.16,42.22,42.15,42.2,32962.0,30.4931,30.5365,30.4858,30.522,32962.0
2018-06-14 14:25:00,42.2,42.21,42.15,42.18,26824.0,30.522,30.5292,30.4858,30.5075,26824.0
2018-06-14 14:30:00,42.17,42.19,42.13,42.15,19436.0,30.5003,30.5148,30.4714,30.4858,19436.0
2018-06-14 14:35:00,42.16,42.19,42.13,42.17,18923.0,30.4931,30.5148,30.4714,30.5003,18923.0
2018-06-14 14:40:00,42.17,42.21,42.16,42.17,21369.0,30.5003,30.5292,30.4931,30.5003,21369.0
2018-06-14 14:45:00,42.16,42.17,42.14,42.15,28232.0,30.4931,30.5003,30.4786,30.4858,28232.0
2018-06-14 14:50:00,42.14,42.15,42.08,42.08,27214.0,30.4786,30.4858,30.4352,30.4352,27214.0
2018-06-14 14:55:00,42.08,42.09,42.02,42.04,24933.0,30.4352,30.4424,30.3918,30.4063,24933.0
2018-06-14 15:00:00,42.05,42.06,41.99,42.03,33177.0,30.4135,30.4207,30.3701,30.3991,33177.0
2018-06-14 15:05:00,42.03,42.05,42.02,42.04,27554.0,30.3991,30.4135,30.3918,30.4063,27554.0
2018-06-14 15:10:00,42.04,42.07,41.97,42.01,39041.0,30.4063,30.428,30.3557,30.3846,39041.0
2018-06-14 15:15:00,42.01,42.01,41.81,41.81,51687.0,30.3846,30.3846,30.2399,30.2399,51687.0
2018-06-14 15:20:00,41.81,41.84,41.78,41.79,94557.0,30.2399,30.2616,30.2182,30.2255,94557.0
2018-06-14 15:25:00,41.79,41.82,41.67,41.72,110896.0,30.2255,30.2472,30.1387,30.1748,110896.0
2018-06-14 15:30:00,41.72,41.79,41.69,41.73,95747.0,30.1748,30.2255,30.1531,30.1821,95747.0
2018-06-14 15:35:00,41.73,41.77,41.69,41.7,114869.0,30.1821,30.211,30.1531,30.1604,114869.0
2018-06-14 15:40:00,41.71,41.75,41.68,41.73,122821.0,30.1676,30.1965,30.1459,30.1821,122821.0
2018-06-14 15:45:00,41.74,41.8,41.7,41.71,152579.0,30.1893,30.2327,30.1604,30.1676,152579.0
2018-06-14 15:50:00,41.7,41.74,41.69,41.71,209093.0,30.1604,30.1893,30.1531,30.1676,209093.0
2018-06-14 15:55:00,41.7,41.71,41.62,41.7,536622.0,30.1604,30.1676,30.1025,30.1604,536622.0
2018-06-15 09:30:00,41.36,41.5,41.24,41.35,848020.0,29.9145,30.0157,29.8277,29.9072,848020.0
2018-06-15 09:35:00,41.36,41.4,41.0,41.1,121034.0,29.9145,29.9434,29.6541,29.7264,121034.0
2018-06-15 09:40:00,41.09,41.13,40.9,41.04,87398.0,29.7192,29.7481,29.5818,29.683,87398.0
2018-06-15 09:45:00,41.04,41.28,40.96,41.0,100302.0,29.683,29.8566,29.6252,29.6541,100302.0
2018-06-15 09:50:00,40.99,41.13,40.97,41.02,85584.0,29.6468,29.7481,29.6324,29.6685,85584.0
2018-06-15 09:55:00,41.03,41.07,40.89,40.91,105040.0,29.6758,29.7047,29.5745,29.589,105040.0
2018-06-15 10:00:00,40.9,40.98,40.74,40.95,80319.0,29.5818,29.6396,29.466,29.6179,80319.0
2018-06-15 10:05:00,40.96,41.05,40.75,40.79,83291.0,29.6252,29.6902,29.4733,29.5022,83291.0
2018-06-15 10:10:00,40.78,40.85,40.68,40.74,61727.0,29.495,29.5456,29.4226,29.466,61727.0
2018-06-15 10:15:00,40.74,40.74,40.58,40.71,61722.0,29.466,29.466,29.3503,29.4443,61722.0
2018-06-15 10:20:00,40.71,40.71,40.55,40.57,74938.0,29.4443,29.4443,29.3286,29.3431,74938.0
2018-06-15 10:25:00,40.57,40.71,40.54,40.66,120191.0,29.3431,29.4443,29.3214,29.4082,120191.0
2018-06-15 10:30:00,40.65,40.65,40.5,40.59,72477.0,29.4009,29.4009,29.2924,29.3575,72477.0
2018-06-15 10:35:00,40.59,40.6,40.33,40.44,82574.0,29.3575,29.3648,29.1695,29.2491,82574.0
2018-06-15 10:40:00,40.44,40.56,40.43,40.48,85864.0,29.2491,29.3358,29.2418,29.278,85864.0
2018-06-15 10:45:00,40.48,40.52,40.41,40.46,78432.0,29.278,29.3069,29.2274,29.2635,78432.0
2018-06-15 10:50:00,40.46,40.56,40.42,40.43,86370.0,29.2635,29.3358,29.2346,29.2418,86370.0
2018-06-15 10:55:00,40.44,40.46,40.34,40.43,92238.0,29.2491,29.2635,29.1767,29.2418,92238.0
2018-06-15 11:00:00,40.43,40.48,40.37,40.46,97105.0,29.2418,29.278,29.1984,29.2635,97105.0
2018-06-15 11:05:00,40.45,40.46,40.33,40.36,72709.0,29.2563,29.2635,29.1695,29.1912,72709.0
2018-06-15 11:10:00,40.36,40.38,40.25,40.28,71242.0,29.1912,29.2057,29.1116,29.1333,71242.0
2018-06-15 11:15:00,40.28,40.37,40.26,40.27,80716.0,29.1333,29.1984,29.1189,29.1261,80716.0
2018-06-15 11:20:00,40.26,40.37,40.19,40.34,100369.0,29.1189,29.1984,29.0682,29.1767,100369.0
2018-06-15 11:25:00,40.34,40.38,40.26,40.31,55558.0,29.1767,29.2057,29.1189,29.155,55558.0
2018-06-15 11:30:00,40.31,40.33,40.16,40.17,79431.0,29.155,29.1695,29.0465,29.0538,79431.0
2018-06-15 11:35:00,40.16,40.23,40.15,40.16,134661.0,29.0465,29.0972,29.0393,29.0465,134661.0
2018-06-15 11:40:00,40.15,40.15,40.07,40.13,60588.0,29.0393,29.0393,28.9814,29.0248,60588.0
2018-06-15 11:45:00,40.13,40.16,40.06,40.08,61737.0,29.0248,29.0465,28.9742,28.9887,61737.0
2018-06-15 11:50:00,40.07,40.27,40.03,40.27,86874.0,28.9814,29.1261,28.9525,29.1261,86874.0
2018-06-15 11:55:00,40.27,40.35,40.26,40.29,97084.0,29.1261,29.184,29.1189,29.1406,97084.0
2018-06-15 12:00:00,40.28,40.3,40.2,40.23,46238.0,29.1333,29.1478,29.0755,29.0972,46238.0
2018-06-15 12:05:00,40.23,40.28,40.18,40.27,54821.0,29.0972,29.1333,29.061,29.1261,54821.0
2018-06-15 12:10:00,40.28,40.38,40.27,40.38,44162.0,29.1333,29.2057,29.1261,29.2057,44162.0
2018-06-15 12:15:00,40.37,40.4,40.29,40.32,41627.0,29.1984,29.2201,29.1406,29.1623,41627.0
2018-06-15 12:20:00,40.31,40.37,40.28,40.36,38384.0,29.155,29.1984,29.1333,29.1912,38384.0
2018-06-15 12:25:00,40.36,40.36,40.28,40.33,30915.0,29.1912,29.1912,29.1333,29.1695,30915.0
2018-06-15 12:30:00,40.33,40.35,40.31,40.32,32671.0,29.1695,29.184,29.155,29.1623,32671.0
2018-06-15 12:35:00,40.31,40.43,40.31,40.41,36140.0,29.155,29.2418,29.155,29.2274,36140.0
2018-06-15 12:40:00,40.42,40.42,40.35,40.41,28822.0,29.2346,29.2346,29.184,29.2274,28822.0
2018-06-15 12:45:00,40.42,40.42,40.34,40.39,28044.0,29.2346,29.2346,29.1767,29.2129,28044.0
2018-06-15 12:50:00,40.38,40.44,40.37,40.39,38998.0,29.2057,29.2491,29.1984,29.2129,38998.0
2018-06-15 12:55:00,40.39,40.39,40.31,40.33,27681.0,29.2129,29.2129,29.155,29.1695,27681.0
2018-06-15 13:00:00,40.33,40.38,40.3,40.37,26564.0,29.1695,29.2057,29.1478,29.1984,26564.0
2018-06-15 13:05:00,40.37,40.44,40.36,40.44,28898.0,29.1984,29.2491,29.1912,29.2491,28898.0
2018-06-15 13:10:00,40.45,40.48,40.43,40.44,32889.0,29.2563,29.278,29.2418,29.2491,32889.0
2018-06-15 13:15:00,40.45,40.45,40.4,40.43,28483.0,29.2563,29.2563,29.2201,29.2418,28483.0
2018-06-15 13:20:00,40.43,40.43,40.36,40.36,23253.0,29.2418,29.2418,29.1912,29.1912,23253.0
2018-06-15 13:25:00,40.36,40.4,40.35,40.37,25387.0,29.1912,29.2201,29.184,29.1984,25387.0
2018-06-15 13:30:00,40.37,40.4,40.36,40.38,24740.0,29.1984,29.2201,29.1912,29.2057,24740.0
2018-06-15 13:35:00,40.38,40.43,40.37,40.38,47489.0,29.2057,29.2418,29.1984,29.2057,47489.0
2018-06-15 13:40:00,40.39,40.4,40.37,40.39,18182.0,29.2129,29.2201,29.1984,29.2129,18182.0
2018-06-15 13:45:00,40.39,40.42,40.34,40.4,34828.0,29.2129,29.2346,29.1767,29.2201,34828.0
2018-06-15 13:50:00,40.41,40.46,40.4,40.42,34713.0,29.2274,29.2635,29.2201,29.2346,34713.0
2018-06-15 13:55:00,40.42,40.5,40.41,40.42,46613.0,29.2346,29.2924,29.2274,29.2346,46613.0
2018-06-15 14:00:00,40.43,40.52,40.42,40.48,56309.0,29.2418,29.3069,29.2346,29.278,56309.0
2018-06-15 14:05:00,40.48,40.56,40.47,40.56,49821.0,29.278,29.3358,29.2707,29.3358,49821.0
2018-06-15 14:10:00,40.56,40.57,40.49,40.51,54793.0,29.3358,29.3431,29.2852,29.2997,54793.0
2018-06-15 14:15:00,40.51,40.54,40.49,40.51,54778.0,29.2997,29.3214,29.2852,29.2997,54778.0
2018-06-15 14:20:00,40.52,40.56,40.51,40.55,89886.0,29.3069,29.3358,29.2997,29.3286,89886.0
2018-06-15 14:25:00,40.56,40.66,40.55,40.62,52638.0,29.3358,29.4082,29.3286,29.3792,52638.0
2018-06-15 14:30:00,40.61,40.79,40.6,40.75,92066.0,29.372,29.5022,29.3648,29.4733,92066.0
2018-06-15 14:35:00,40.74,40.75,40.67,40.67,50615.0,29.466,29.4733,29.4154,29.4154,50615.0
2018-06-15 14:40:00,40.66,40.68,40.63,40.66,41978.0,29.4082,29.4226,29.3865,29.4082,41978.0
2018-06-15 14:45:00,40.66,40.66,40.61,40.62,54287.0,29.4082,29.4082,29.372,29.3792,54287.0
2018-06-15 14:50:00,40.63,40.66,40.6,40.66,60251.0,29.3865,29.4082,29.3648,29.4082,60251.0
2018-06-15 14:55:00,40.66,40.69,40.64,40.64,175606.0,29.4082,29.4299,29.3937,29.3937,175606.0
2018-06-15 15:00:00,40.64,40.65,40.53,40.58,94734.0,29.3937,29.4009,29.3141,29.3503,94734.0
2018-06-15 15:05:00,40.58,40.58,40.49,40.49,35506.0,29.3503,29.3503,29.2852,29.2852,35506.0
2018-06-15 15:10:00,40.49,40.54,40.45,40.51,52084.0,29.2852,29.3214,29.2563,29.2997,52084.0
2018-06-15 15:15:00,40.51,40.51,40.39,40.4,46569.0,29.2997,29.2997,29.2129,29.2201,46569.0
2018-06-15 15:20:00,40.41,40.43,40.33,40.38,58166.0,29.2274,29.2418,29.1695,29.2057,58166.0
2018-06-15 15:25:00,40.37,40.41,40.35,40.38,64168.0,29.1984,29.2274,29.184,29.2057,64168.0
2018-06-15 15:30:00,40.39,40.41,40.25,40.34,115492.0,29.2129,29.2274,29.1116,29.1767,115492.0
2018-06-15 15:35:00,40.34,40.34,40.18,40.26,110798.0,29.1767,29.1767,29.061,29.1189,110798.0
2018-06-15 15:40:00,40.27,40.29,40.2,40.21,146891.0,29.1261,29.1406,29.0755,29.0827,146891.0
2018-06-15 15:45:00,40.2,40.24,40.17,40.22,208148.0,29.0755,29.1044,29.0538,29.0899,208148.0
2018-06-15 15:50:00,40.22,40.24,40.17,40.2,195400.0,29.0899,29.1044,29.0538,29.0755,195400.0
2018-06-15 15:55:00,40.2,40.26,40.16,40.25,454949.0,29.0755,29.1189,29.0465,29.1116,454949.0
2018-06-18 09:30:00,40.32,40.81,40.25,40.78,81856.0,29.1623,29.5167,29.1116,29.495,81856.0
2018-06-18 09:35:00,40.82,41.13,40.74,41.07,260446.0,29.5239,29.7481,29.466,29.7047,260446.0
2018-06-18 09:40:00,41.1,41.4,41.05,41.3,77320.0,29.7264,29.9434,29.6902,29.8711,77320.0
2018-06-18 09:45:00,41.31,41.36,41.17,41.23,64420.0,29.8783,29.9145,29.777,29.8204,64420.0
2018-06-18 09:50:00,41.23,41.3,41.17,41.26,73457.0,29.8204,29.8711,29.777,29.8421,73457.0
2018-06-18 09:55:00,41.25,41.31,41.15,41.2,60355.0,29.8349,29.8783,29.7626,29.7987,60355.0
2018-06-18 10:00:00,41.2,41.23,41.13,41.16,57048.0,29.7987,29.8204,29.7481,29.7698,57048.0
2018-06-18 10:05:00,41.15,41.24,41.12,41.17,64961.0,29.7626,29.8277,29.7409,29.777,64961.0
2018-06-18 10:10:00,41.17,41.19,41.02,41.1,91273.0,29.777,29.7915,29.6685,29.7264,91273.0
2018-06-18 10:15:00,41.11,41.16,41.07,41.09,85649.0,29.7336,29.7698,29.7047,29.7192,85649.0
2018-06-18 10:20:00,41.07,41.12,41.0,41.02,86472.0,29.7047,29.7409,29.6541,29.6685,86472.0
2018-06-18 10:25:00,41.03,41.09,40.99,41.07,69560.0,29.6758,29.7192,29.6468,29.7047,69560.0
2018-06-18 10:30:00,41.07,41.15,41.02,41.12,51198.0,29.7047,29.7626,29.6685,29.7409,51198.0
2018-06-18 10:35:00,41.12,41.15,41.05,41.1,48373.0,29.7409,29.7626,29.6902,29.7264,48373.0
2018-06-18 10:40:00,41.11,41.16,41.08,41.1,46409.0,29.7336,29.7698,29.7119,29.7264,46409.0
2018-06-18 10:45:00,41.09,41.19,41.07,41.16,39484.0,29.7192,29.7915,29.7047,29.7698,39484.0
2018-06-18 10:50:00,41.15,41.3,41.15,41.29,34424.0,29.7626,29.8711,29.7626,29.8638,34424.0
2018-06-18 10:55:00,41.29,41.31,41.23,41.25,36291.0,29.8638,29.8783,29.8204,29.8349,36291.0
2018-06-18 11:00:00,41.26,41.47,41.25,41.47,40977.0,29.8421,29.994,29.8349,29.994,40977.0
2018-06-18 11:05:00,41.46,41.53,41.42,41.51,43742.0,29.9868,30.0374,29.9579,30.0229,43742.0
2018-06-18 11:10:00,41.51,41.6,41.5,41.55,50139.0,30.0229,30.088,30.0157,30.0519,50139.0
2018-06-18 11:15:00,41.54,41.56,41.43,41.44,52781.0,30.0446,30.0591,29.9651,29.9723,52781.0
2018-06-18 11:20:00,41.43,41.5,41.43,41.5,44845.0,29.9651,30.0157,29.9651,30.0157,44845.0
2018-06-18 11:25:00,41.5,41.67,41.5,41.62,48934.0,30.0157,30.1387,30.0157,30.1025,48934.0
2018-06-18 11:30:00,41.61,41.67,41.59,41.64,35310.0,30.0953,30.1387,30.0808,30.117,35310.0
2018-06-18 11:35:00,41.64,41.64,41.52,41.53,27517.0,30.117,30.117,30.0302,30.0374,27517.0
2018-06-18 11:40:00,41.52,41.64,41.5,41.56,57017.0,30.0302,30.117,30.0157,30.0591,57017.0
2018-06-18 11:45:00,41.55,41.61,41.54,41.6,42482.0,30.0519,30.0953,30.0446,30.088,42482.0
2018-06-18 11:50:00,41.6,41.62,41.48,41.49,32393.0,30.088,30.1025,30.0013,30.0085,32393.0
2018-06-18 11:55:00,41.5,41.51,41.41,41.48,22630.0,30.0157,30.0229,29.9506,30.0013,22630.0
2018-06-18 12:00:00,41.47,41.52,41.45,41.5,26605.0,29.994,30.0302,29.9796,30.0157,26605.0
2018-06-18 12:05:00,41.51,41.55,41.48,41.54,20144.0,30.0229,30.0519,30.0013,30.0446,20144.0
2018-06-18 12:10:00,41.55,41.61,41.52,41.6,35658.0,30.0519,30.0953,30.0302,30.088,35658.0
2018-06-18 12:15:00,41.6,41.69,41.59,41.69,99349.0,30.088,30.1531,30.0808,30.1531,99349.0
2018-06-18 12:20:00,41.7,41.73,41.66,41.68,38385.0,30.1604,30.1821,30.1314,30.1459,38385.0
2018-06-18 12:25:00,41.69,41.7,41.62,41.69,38172.0,30.1531,30.1604,30.1025,30.1531,38172.0
2018-06-18 12:30:00,41.7,41.72,41.64,41.71,32566.0,30.1604,30.1748,30.117,30.1676,32566.0
2018-06-18 12:35:00,41.72,41.72,41.56,41.58,45336.0,30.1748,30.1748,30.0591,30.0736,45336.0
2018-06-18 12:40:00,41.57,41.62,41.57,41.59,33906.0,30.0663,30.1025,30.0663,30.0808,33906.0
2018-06-18 12:45:00,41.59,41.61,41.49,41.51,28813.0,30.0808,30.0953,30.0085,30.0229,28813.0
2018-06-18 12:50:00,41.5,41.5,41.41,41.47,45970.0,30.0157,30.0157,29.9506,29.994,45970.0
2018-06-18 12:55:00,41.47,41.54,41.47,41.53,28812.0,29.994,30.0446,29.994,30.0374,28812.0
2018-06-18 13:00:00,41.54,41.54,41.43,41.46,41571.0,30.0446,30.0446,29.9651,29.9868,41571.0
2018-06-18 13:05:00,41.45,41.48,41.44,41.46,25056.0,29.9796,30.0013,29.9723,29.9868,25056.0
2018-06-18 13:10:00,41.46,41.54,41.44,41.52,22889.0,29.9868,30.0446,29.9723,30.0302,22889.0
2018-06-18 13:15:00,41.53,41.61,41.52,41.61,27296.0,30.0374,30.0953,30.0302,30.0953,27296.0
2018-06-18 13:20:00,41.6,41.65,41.58,41.62,20233.0,30.088,30.1242,30.0736,30.1025,20233.0
2018-06-18 13:25:00,41.61,41.62,41.58,41.59,26249.0,30.0953,30.1025,30.0736,30.0808,26249.0
2018-06-18 13:30:00,41.59,41.62,41.54,41.61,32638.0,30.0808,30.1025,30.0446,30.0953,32638.0
2018-06-18 13:35:00,41.62,41.63,41.57,41.61,30010.0,30.1025,30.1097,30.0663,30.0953,30010.0
2018-06-18 13:40:00,41.62,41.62,41.57,41.61,23234.0,30.1025,30.1025,30.0663,30.0953,23234.0
2018-06-18 13:45:00,41.61,41.67,41.59,41.64,32775.0,30.0953,30.1387,30.0808,30.117,32775.0
2018-06-18 13:50:00,41.64,41.65,41.59,41.64,22365.0,30.117,30.1242,30.0808,30.117,22365.0
2018-06-18 13:55:00,41.63,41.67,41.61,41.66,32466.0,30.1097,30.1387,30.0953,30.1314,32466.0
2018-06-18 14:00:00,41.67,41.72,41.59,41.71,65865.0,30.1387,30.1748,30.0808,30.1676,65865.0
2018-06-18 14:05:00,41.7,41.77,41.68,41.75,47581.0,30.1604,30.211,30.1459,30.1965,47581.0
2018-06-18 14:10:00,41.76,41.83,41.75,41.79,54587.0,30.2038,30.2544,30.1965,30.2255,54587.0
2018-06-18 14:15:00,41.79,41.8,41.67,41.68,31056.0,30.2255,30.2327,30.1387,30.1459,31056.0
2018-06-18 14:20:00,41.68,41.7,41.6,41.64,50667.0,30.1459,30.1604,30.088,30.117,50667.0
2018-06-18 14:25:00,41.64,41.65,41.51,41.55,44280.0,30.117,30.1242,30.0229,30.0519,44280.0
2018-06-18 14:30:00,41.55,41.57,41.36,41.37,57491.0,30.0519,30.0663,29.9145,29.9217,57491.0
2018-06-18 14:35:00,41.36,41.45,41.35,41.44,31620.0,29.9145,29.9796,29.9072,29.9723,31620.0
2018-06-18 14:40:00,41.43,41.44,41.36,41.36,29202.0,29.9651,29.9723,29.9145,29.9145,29202.0
2018-06-18 14:45:00,41.36,41.36,41.31,41.32,36059.0,29.9145,29.9145,29.8783,29.8855,36059.0
2018-06-18 14:50:00,41.33,41.36,41.28,41.32,43364.0,29.8928,29.9145,29.8566,29.8855,43364.0
2018-06-18 14:55:00,41.32,41.37,41.29,41.34,29922.0,29.8855,29.9217,29.8638,29.9,29922.0
2018-06-18 15:00:00,41.34,41.35,41.2,41.26,55214.0,29.9,29.9072,29.7987,29.8421,55214.0
2018-06-18 15:05:00,41.26,41.34,41.26,41.31,26018.0,29.8421,29.9,29.8421,29.8783,26018.0
2018-06-18 15:10:00,41.31,41.34,41.29,41.3,31637.0,29.8783,29.9,29.8638,29.8711,31637.0
2018-06-18 15:15:00,41.31,41.39,41.31,41.34,59163.0,29.8783,29.9362,29.8783,29.9,59163.0
2018-06-18 15:20:00,41.35,41.38,41.31,41.33,36933.0,29.9072,29.9289,29.8783,29.8928,36933.0
2018-06-18 15:25:00,41.32,41.33,41.18,41.18,93695.0,29.8855,29.8928,29.7843,29.7843,93695.0
2018-06-18 15:30:00,41.19,41.21,41.17,41.21,102944.0,29.7915,29.806,29.777,29.806,102944.0
2018-06-18 15:35:00,41.22,41.24,41.15,41.21,117124.0,29.8132,29.8277,29.7626,29.806,117124.0
2018-06-18 15:40:00,41.21,41.23,41.18,41.19,117419.0,29.806,29.8204,29.7843,29.7915,117419.0
2018-06-18 15:45:00,41.19,41.29,41.18,41.24,204322.0,29.7915,29.8638,29.7843,29.8277,204322.0
2018-06-18 15:50:00,41.24,41.24,41.07,41.08,254197.0,29.8277,29.8277,29.7047,29.7119,254197.0
2018-06-18 15:55:00,41.08,41.1,41.02,41.04,362848.0,29.7119,29.7264,29.6685,29.683,362848.0
2018-06-19 09:30:00,40.35,40.77,40.25,40.75,138677.0,29.184,29.4877,29.1116,29.4733,138677.0
2018-06-19 09:35:00,40.76,40.82,40.54,40.76,81126.0,29.4805,29.5239,29.3214,29.4805,81126.0
2018-06-19 09:40:00,40.77,41.0,40.72,40.99,37868.0,29.4877,29.6541,29.4516,29.6468,37868.0
2018-06-19 09:45:00,40.98,41.15,40.91,41.12,61722.0,29.6396,29.7626,29.589,29.7409,61722.0
2018-06-19 09:50:00,41.12,41.21,41.0,41.12,55025.0,29.7409,29.806,29.6541,29.7409,55025.0
2018-06-19 09:55:00,41.11,41.33,41.08,41.27,73879.0,29.7336,29.8928,29.7119,29.8494,73879.0
2018-06-19 10:00:00,41.26,41.26,41.13,41.23,53258.0,29.8421,29.8421,29.7481,29.8204,53258.0
2018-06-19 10:05:00,41.23,41.24,41.11,41.16,48225.0,29.8204,29.8277,29.7336,29.7698,48225.0
2018-06-19 10:10:00,41.16,41.27,41.09,41.09,62959.0,29.7698,29.8494,29.7192,29.7192,62959.0
2018-06-19 10:15:00,41.09,41.4,41.09,41.39,99232.0,29.7192,29.9434,29.7192,29.9362,99232.0
2018-06-19 10:20:00,41.38,41.46,41.37,41.4,70677.0,29.9289,29.9868,29.9217,29.9434,70677.0
2018-06-19 10:25:00,41.4,41.4,41.1,41.19,119925.0,29.9434,29.9434,29.7264,29.7915,119925.0
2018-06-19 10:30:00,41.18,41.19,40.98,40.99,126661.0,29.7843,29.7915,29.6396,29.6468,126661.0
2018-06-19 10:35:00,40.97,41.16,40.95,41.14,68088.0,29.6324,29.7698,29.6179,29.7553,68088.0
2018-06-19 10:40:00,41.13,41.21,41.11,41.16,78981.0,29.7481,29.806,29.7336,29.7698,78981.0
2018-06-19 10:45:00,41.16,41.35,41.13,41.34,65119.0,29.7698,29.9072,29.7481,29.9,65119.0
2018-06-19 10:50:00,41.34,41.4,41.31,41.38,67817.0,29.9,29.9434,29.8783,29.9289,67817.0
2018-06-19 10:55:00,41.37,41.52,41.36,41.51,37090.0,29.9217,30.0302,29.9145,30.0229,37090.0
2018-06-19 11:00:00,41.51,41.53,41.43,41.47,62528.0,30.0229,30.0374,29.9651,29.994,62528.0
2018-06-19 11:05:00,41.47,41.59,41.46,41.58,33774.0,29.994,30.0808,29.9868,30.0736,33774.0
2018-06-19 11:10:00,41.59,41.65,41.55,41.6,37497.0,30.0808,30.1242,30.0519,30.088,37497.0
2018-06-19 11:15:00,41.58,41.66,41.49,41.66,88741.0,30.0736,30.1314,30.0085,30.1314,88741.0
2018-06-19 11:20:00,41.65,41.79,41.61,41.72,43711.0,30.1242,30.2255,30.0953,30.1748,43711.0
2018-06-19 11:25:00,41.71,41.73,41.63,41.68,34772.0,30.1676,30.1821,30.1097,30.1459,34772.0
2018-06-19 11:30:00,41.67,41.74,41.66,41.71,37452.0,30.1387,30.1893,30.1314,30.1676,37452.0
2018-06-19 11:35:00,41.7,41.83,41.69,41.81,44898.0,30.1604,30.2544,30.1531,30.2399,44898.0
2018-06-19 11:40:00,41.81,41.84,41.79,41.82,40055.0,30.2399,30.2616,30.2255,30.2472,40055.0
2018-06-19 11:45:00,41.82,41.86,41.73,41.74,58231.0,30.2472,30.2761,30.1821,30.1893,58231.0
2018-06-19 11:50:00,41.73,41.76,41.65,41.76,86724.0,30.1821,30.2038,30.1242,30.2038,86724.0
2018-06-19 11:55:00,41.76,41.78,41.7,41.78,50140.0,30.2038,30.2182,30.1604,30.2182,50140.0
2018-06-19 12:00:00,41.78,41.82,41.68,41.68,55439.0,30.2182,30.2472,30.1459,30.1459,55439.0
2018-06-19 12:05:00,41.68,41.79,41.65,41.78,39355.0,30.1459,30.2255,30.1242,30.2182,39355.0
2018-06-19 12:10:00,41.77,41.78,41.7,41.7,30816.0,30.211,30.2182,30.1604,30.1604,30816.0
2018-06-19 12:15:00,41.69,41.72,41.64,41.65,45520.0,30.1531,30.1748,30.117,30.1242,45520.0
2018-06-19 12:20:00,41.65,41.71,41.64,41.71,61164.0,30.1242,30.1676,30.117,30.1676,61164.0
2018-06-19 12:25:00,41.72,41.75,41.71,41.73,21404.0,30.1748,30.1965,30.1676,30.1821,21404.0
2018-06-19 12:30:00,41.73,41.77,41.67,41.69,96969.0,30.1821,30.211,30.1387,30.1531,96969.0
2018-06-19 12:35:00,41.7,41.72,41.68,41.69,23182.0,30.1604,30.1748,30.1459,30.1531,23182.0
2018-06-19 12:40:00,41.69,41.7,41.66,41.67,23155.0,30.1531,30.1604,30.1314,30.1387,23155.0
2018-06-19 12:45:00,41.67,41.68,41.59,41.59,42464.0,30.1387,30.1459,30.0808,30.0808,42464.0
2018-06-19 12:50:00,41.59,41.63,41.58,41.62,36907.0,30.0808,30.1097,30.0736,30.1025,36907.0
2018-06-19 12:55:00,41.62,41.63,41.6,41.61,38700.0,30.1025,30.1097,30.088,30.0953,38700.0
2018-06-19 13:00:00,41.61,41.65,41.55,41.56,50645.0,30.0953,30.1242,30.0519,30.0591,50645.0
2018-06-19 13:05:00,41.55,41.56,41.51,41.55,32203.0,30.0519,30.0591,30.0229,30.0519,32203.0
2018-06-19 13:10:00,41.55,41.64,41.55,41.58,18922.0,30.0519,30.117,30.0519,30.0736,18922.0
2018-06-19 13:15:00,41.59,41.64,41.58,41.61,20580.0,30.0808,30.117,30.0736,30.0953,20580.0
2018-06-19 13:20:00,41.6,41.63,41.58,41.6,21803.0,30.088,30.1097,30.0736,30.088,21803.0
2018-06-19 13:25:00,41.61,41.63,41.57,41.58,21514.0,30.0953,30.1097,30.0663,30.0736,21514.0
2018-06-19 13:30:00,41.58,41.63,41.55,41.62,28354.0,30.0736,30.1097,30.0519,30.1025,28354.0
2018-06-19 13:35:00,41.63,41.67,41.62,41.65,20325.0,30.1097,30.1387,30.1025,30.1242,20325.0
2018-06-19 13:40:00,41.65,41.68,41.62,41.64,50498.0,30.1242,30.1459,30.1025,30.117,50498.0
2018-06-19 13:45:00,41.65,41.69,41.63,41.69,22972.0,30.1242,30.1531,30.1097,30.1531,22972.0
2018-06-19 13:50:00,41.69,41.72,41.65,41.65,43598.0,30.1531,30.1748,30.1242,30.1242,43598.0
2018-06-19 13:55:00,41.65,41.66,41.62,41.63,33533.0,30.1242,30.1314,30.1025,30.1097,33533.0
2018-06-19 14:00:00,41.64,41.7,41.64,41.68,35767.0,30.117,30.1604,30.117,30.1459,35767.0
2018-06-19 14:05:00,41.69,41.82,41.69,41.81,42566.0,30.1531,30.2472,30.1531,30.2399,42566.0
2018-06-19 14:10:00,41.81,41.84,41.79,41.82,45493.0,30.2399,30.2616,30.2255,30.2472,45493.0
2018-06-19 14:15:00,41.82,41.88,41.78,41.87,34959.0,30.2472,30.2906,30.2182,30.2833,34959.0
2018-06-19 14:20:00,41.87,41.92,41.85,41.89,49934.0,30.2833,30.3195,30.2689,30.2978,49934.0
2018-06-19 14:25:00,41.9,41.95,41.86,41.91,44050.0,30.305,30.3412,30.2761,30.3123,44050.0
2018-06-19 14:30:00,41.91,41.99,41.89,41.98,47811.0,30.3123,30.3701,30.2978,30.3629,47811.0
2018-06-19 14:35:00,41.99,42.02,41.91,41.93,73364.0,30.3701,30.3918,30.3123,30.3267,73364.0
2018-06-19 14:40:00,41.93,41.97,41.88,41.96,41538.0,30.3267,30.3557,30.2906,30.3484,41538.0
2018-06-19 14:45:00,41.96,41.96,41.9,41.93,40632.0,30.3484,30.3484,30.305,30.3267,40632.0
2018-06-19 14:50:00,41.93,41.97,41.86,41.86,39401.0,30.3267,30.3557,30.2761,30.2761,39401.0
2018-06-19 14:55:00,41.87,41.88,41.78,41.79,78098.0,30.2833,30.2906,30.2182,30.2255,78098.0
2018-06-19 15:00:00,41.79,41.81,41.7,41.73,47580.0,30.2255,30.2399,30.1604,30.1821,47580.0
2018-06-19 15:05:00,41.73,41.77,41.68,41.74,52123.0,30.1821,30.211,30.1459,30.1893,52123.0
2018-06-19 15:10:00,41.74,41.76,41.7,41.76,42925.0,30.1893,30.2038,30.1604,30.2038,42925.0
2018-06-19 15:15:00,41.76,41.77,41.72,41.73,57839.0,30.2038,30.211,30.1748,30.1821,57839.0
2018-06-19 15:20:00,41.74,41.8,41.72,41.77,44084.0,30.1893,30.2327,30.1748,30.211,44084.0
2018-06-19 15:25:00,41.76,41.8,41.72,41.73,59865.0,30.2038,30.2327,30.1748,30.1821,59865.0
2018-06-19 15:30:00,41.73,41.75,41.62,41.62,113490.0,30.1821,30.1965,30.1025,30.1025,113490.0
2018-06-19 15:35:00,41.62,41.67,41.61,41.62,105660.0,30.1025,30.1387,30.0953,30.1025,105660.0
2018-06-19 15:40:00,41.62,41.63,41.59,41.63,85692.0,30.1025,30.1097,30.0808,30.1097,85692.0
2018-06-19 15:45:00,41.63,41.65,41.59,41.64,143566.0,30.1097,30.1242,30.0808,30.117,143566.0
2018-06-19 15:50:00,41.65,41.69,41.64,41.67,131149.0,30.1242,30.1531,30.117,30.1387,131149.0
2018-06-19 15:55:00,41.67,41.67,41.57,41.62,379167.0,30.1387,30.1387,30.0663,30.1025,379167.0
2018-06-20 09:30:00,42.22,42.36,41.95,42.04,140998.0,30.5365,30.6377,30.3412,30.4063,140998.0
2018-06-20 09:35:00,42.04,42.06,41.83,42.01,71337.0,30.4063,30.4207,30.2544,30.3846,71337.0
2018-06-20 09:40:00,42.01,42.11,42.0,42.07,51996.0,30.3846,30.4569,30.3774,30.428,51996.0
2018-06-20 09:45:00,42.06,42.12,41.95,42.01,85683.0,30.4207,30.4641,30.3412,30.3846,85683.0
2018-06-20 09:50:00,42.02,42.03,41.91,41.97,107054.0,30.3918,30.3991,30.3123,30.3557,107054.0
2018-06-20 09:55:00,41.98,42.05,41.95,42.0,86531.0,30.3629,30.4135,30.3412,30.3774,86531.0
2018-06-20 10:00:00,41.99,42.05,41.93,41.99,63873.0,30.3701,30.4135,30.3267,30.3701,63873.0
2018-06-20 10:05:00,41.98,42.07,41.92,41.93,92896.0,30.3629,30.428,30.3195,30.3267,92896.0
2018-06-20 10:10:00,41.92,41.93,41.8,41.91,82854.0,30.3195,30.3267,30.2327,30.3123,82854.0
2018-06-20 10:15:00,41.91,41.95,41.88,41.94,57934.0,30.3123,30.3412,30.2906,30.334,57934.0
2018-06-20 10:20:00,41.94,41.95,41.87,41.89,58671.0,30.334,30.3412,30.2833,30.2978,58671.0
2018-06-20 10:25:00,41.9,41.93,41.79,41.87,71497.0,30.305,30.3267,30.2255,30.2833,71497.0
2018-06-20 10:30:00,41.85,42.09,41.81,41.95,150556.0,30.2689,30.4424,30.2399,30.3412,150556.0
2018-06-20 10:35:00,41.95,41.97,41.7,41.74,65483.0,30.3412,30.3557,30.1604,30.1893,65483.0
2018-06-20 10:40:00,41.74,41.85,41.67,41.84,65188.0,30.1893,30.2689,30.1387,30.2616,65188.0
2018-06-20 10:45:00,41.83,41.85,41.77,41.81,44546.0,30.2544,30.2689,30.211,30.2399,44546.0
2018-06-20 10:50:00,41.83,41.84,41.76,41.77,38533.0,30.2544,30.2616,30.2038,30.211,38533.0
2018-06-20 10:55:00,41.76,41.94,41.75,41.87,35963.0,30.2038,30.334,30.1965,30.2833,35963.0
2018-06-20 11:00:00,41.87,41.91,41.86,41.91,37865.0,30.2833,30.3123,30.2761,30.3123,37865.0
2018-06-20 11:05:00,41.91,42.0,41.89,41.92,81296.0,30.3123,30.3774,30.2978,30.3195,81296.0
2018-06-20 11:10:00,41.93,41.96,41.88,41.95,40109.0,30.3267,30.3484,30.2906,30.3412,40109.0
2018-06-20 11:15:00,41.96,42.14,41.93,42.13,130264.0,30.3484,30.4786,30.3267,30.4714,130264.0
2018-06-20 11:20:00,42.13,42.25,42.13,42.21,92261.0,30.4714,30.5582,30.4714,30.5292,92261.0
2018-06-20 11:25:00,42.2,42.26,42.16,42.26,52860.0,30.522,30.5654,30.4931,30.5654,52860.0
2018-06-20 11:30:00,42.26,42.3,42.19,42.25,59617.0,30.5654,30.5943,30.5148,30.5582,59617.0
2018-06-20 11:35:00,42.24,42.28,42.22,42.25,42580.0,30.5509,30.5799,30.5365,30.5582,42580.0
2018-06-20 11:40:00,42.24,42.31,42.23,42.31,42644.0,30.5509,30.6016,30.5437,30.6016,42644.0
2018-06-20 11:45:00,42.33,42.4,42.32,42.37,69026.0,30.616,30.6667,30.6088,30.645,69026.0
2018-06-20 11:50:00,42.38,42.46,42.35,42.46,45021.0,30.6522,30.7101,30.6305,30.7101,45021.0
2018-06-20 11:55:00,42.46,42.48,42.35,42.37,69665.0,30.7101,30.7245,30.6305,30.645,69665.0
2018-06-20 12:00:00,42.37,42.45,42.35,42.42,52590.0,30.645,30.7028,30.6305,30.6811,52590.0
2018-06-20 12:05:00,42.42,42.42,42.29,42.32,55970.0,30.6811,30.6811,30.5871,30.6088,55970.0
2018-06-20 12:10:00,42.32,42.32,42.18,42.22,54560.0,30.6088,30.6088,30.5075,30.5365,54560.0
2018-06-20 12:15:00,42.22,42.25,42.1,42.11,55116.0,30.5365,30.5582,30.4497,30.4569,55116.0
2018-06-20 12:20:00,42.1,42.17,42.08,42.11,46995.0,30.4497,30.5003,30.4352,30.4569,46995.0
2018-06-20 12:25:00,42.11,42.15,41.95,41.99,67782.0,30.4569,30.4858,30.3412,30.3701,67782.0
2018-06-20 12:30:00,41.99,42.13,41.97,42.11,49258.0,30.3701,30.4714,30.3557,30.4569,49258.0
2018-06-20 12:35:00,42.1,42.19,42.08,42.19,52357.0,30.4497,30.5148,30.4352,30.5148,52357.0
2018-06-20 12:40:00,42.19,42.19,42.13,42.15,39524.0,30.5148,30.5148,30.4714,30.4858,39524.0
2018-06-20 12:45:00,42.16,42.19,42.13,42.18,24844.0,30.4931,30.5148,30.4714,30.5075,24844.0
2018-06-20 12:50:00,42.18,42.25,42.17,42.25,53101.0,30.5075,30.5582,30.5003,30.5582,53101.0
2018-06-20 12:55:00,42.24,42.31,42.22,42.29,46575.0,30.5509,30.6016,30.5365,30.5871,46575.0
2018-06-20 13:00:00,42.29,42.36,42.28,42.34,40362.0,30.5871,30.6377,30.5799,30.6233,40362.0
2018-06-20 13:05:00,42.35,42.38,42.32,42.34,59255.0,30.6305,30.6522,30.6088,30.6233,59255.0
2018-06-20 13:10:00,42.33,42.4,42.32,42.38,31284.0,30.616,30.6667,30.6088,30.6522,31284.0
2018-06-20 13:15:00,42.38,42.41,42.35,42.41,23841.0,30.6522,30.6739,30.6305,30.6739,23841.0
2018-06-20 13:20:00,42.4,42.41,42.32,42.38,56943.0,30.6667,30.6739,30.6088,30.6522,56943.0
2018-06-20 13:25:00,42.38,42.46,42.33,42.46,57300.0,30.6522,30.7101,30.616,30.7101,57300.0
2018-06-20 13:30:00,42.46,42.56,42.45,42.52,57146.0,30.7101,30.7824,30.7028,30.7535,57146.0
2018-06-20 13:35:00,42.52,42.53,42.45,42.49,51612.0,30.7535,30.7607,30.7028,30.7318,51612.0
2018-06-20 13:40:00,42.49,42.5,42.44,42.48,43270.0,30.7318,30.739,30.6956,30.7245,43270.0
2018-06-20 13:45:00,42.49,42.57,42.48,42.5,46027.0,30.7318,30.7896,30.7245,30.739,46027.0
2018-06-20 13:50:00,42.5,42.56,42.46,42.55,39088.0,30.739,30.7824,30.7101,30.7752,39088.0
2018-06-20 13:55:00,42.55,42.58,42.51,42.57,25248.0,30.7752,30.7968,30.7462,30.7896,25248.0
2018-06-20 14:00:00,42.57,42.64,42.55,42.64,42488.0,30.7896,30.8402,30.7752,30.8402,42488.0
2018-06-20 14:05:00,42.63,42.68,42.62,42.67,50454.0,30.833,30.8692,30.8258,30.8619,50454.0
2018-06-20 14:10:00,42.66,42.68,42.64,42.65,71435.0,30.8547,30.8692,30.8402,30.8475,71435.0
2018-06-20 14:15:00,42.65,42.65,42.54,42.55,71715.0,30.8475,30.8475,30.7679,30.7752,71715.0
2018-06-20 14:20:00,42.55,42.62,42.53,42.57,113969.0,30.7752,30.8258,30.7607,30.7896,113969.0
2018-06-20 14:25:00,42.57,42.59,42.4,42.42,124308.0,30.7896,30.8041,30.6667,30.6811,124308.0
2018-06-20 14:30:00,42.42,42.43,42.37,42.39,53888.0,30.6811,30.6884,30.645,30.6594,53888.0
2018-06-20 14:35:00,42.39,42.4,42.28,42.29,82009.0,30.6594,30.6667,30.5799,30.5871,82009.0
2018-06-20 14:40:00,42.29,42.38,42.28,42.28,148836.0,30.5871,30.6522,30.5799,30.5799,148836.0
2018-06-20 14:45:00,42.27,42.29,42.22,42.24,60366.0,30.5726,30.5871,30.5365,30.5509,60366.0
2018-06-20 14:50:00,42.23,42.26,42.17,42.22,160428.0,30.5437,30.5654,30.5003,30.5365,160428.0
2018-06-20 14:55:00,42.21,42.22,42.14,42.21,45653.0,30.5292,30.5365,30.4786,30.5292,45653.0
2018-06-20 15:00:00,42.21,42.22,42.14,42.2,38700.0,30.5292,30.5365,30.4786,30.522,38700.0
2018-06-20 15:05:00,42.19,42.31,42.19,42.3,42803.0,30.5148,30.6016,30.5148,30.5943,42803.0
2018-06-20 15:10:00,42.29,42.3,42.26,42.26,49358.0,30.5871,30.5943,30.5654,30.5654,49358.0
2018-06-20 15:15:00,42.27,42.48,42.27,42.48,100379.0,30.5726,30.7245,30.5726,30.7245,100379.0
2018-06-20 15:20:00,42.47,42.59,42.46,42.57,75245.0,30.7173,30.8041,30.7101,30.7896,75245.0
2018-06-20 15:25:00,42.56,42.64,42.54,42.62,66499.0,30.7824,30.8402,30.7679,30.8258,66499.0
2018-06-20 15:30:00,42.61,42.66,42.56,42.65,65530.0,30.8185,30.8547,30.7824,30.8475,65530.0
2018-06-20 15:35:00,42.66,42.75,42.64,42.74,112758.0,30.8547,30.9198,30.8402,30.9126,112758.0
2018-06-20 15:40:00,42.73,42.81,42.73,42.79,177088.0,30.9053,30.9632,30.9053,30.9487,177088.0
2018-06-20 15:45:00,42.79,42.83,42.67,42.68,180570.0,30.9487,30.9777,30.8619,30.8692,180570.0
2018-06-20 15:50:00,42.69,42.7,42.64,42.66,144558.0,30.8764,30.8836,30.8402,30.8547,144558.0
2018-06-20 15:55:00,42.66,42.66,42.58,42.62,359889.0,30.8547,30.8547,30.7968,30.8258,359889.0
2018-06-21 09:30:00,42.29,42.29,41.88,41.93,94347.0,30.5871,30.5871,30.2906,30.3267,94347.0
2018-06-21 09:35:00,41.94,42.0,41.78,41.96,107362.0,30.334,30.3774,30.2182,30.3484,107362.0
2018-06-21 09:40:00,41.97,41.97,41.75,41.77,82557.0,30.3557,30.3557,30.1965,30.211,82557.0
2018-06-21 09:45:00,41.76,41.77,41.63,41.63,62934.0,30.2038,30.211,30.1097,30.1097,62934.0
2018-06-21 09:50:00,41.62,41.67,41.51,41.66,72666.0,30.1025,30.1387,30.0229,30.1314,72666.0
2018-06-21 09:55:00,41.65,41.78,41.65,41.7,67555.0,30.1242,30.2182,30.1242,30.1604,67555.0
2018-06-21 10:00:00,41.69,41.88,41.68,41.79,65855.0,30.1531,30.2906,30.1459,30.2255,65855.0
2018-06-21 10:05:00,41.79,41.8,41.6,41.64,55258.0,30.2255,30.2327,30.088,30.117,55258.0
2018-06-21 10:10:00,41.64,41.71,41.59,41.61,50376.0,30.117,30.1676,30.0808,30.0953,50376.0
2018-06-21 10:15:00,41.61,41.76,41.61,41.75,55814.0,30.0953,30.2038,30.0953,30.1965,55814.0
2018-06-21 10:20:00,41.75,41.77,41.68,41.71,40187.0,30.1965,30.211,30.1459,30.1676,40187.0
2018-06-21 10:25:00,41.71,41.71,41.65,41.69,44483.0,30.1676,30.1676,30.1242,30.1531,44483.0
2018-06-21 10:30:00,41.69,41.69,41.53,41.62,81819.0,30.1531,30.1531,30.0374,30.1025,81819.0
2018-06-21 10:35:00,41.62,41.85,41.62,41.79,66001.0,30.1025,30.2689,30.1025,30.2255,66001.0
2018-06-21 10:40:00,41.79,41.84,41.73,41.76,56229.0,30.2255,30.2616,30.1821,30.2038,56229.0
2018-06-21 10:45:00,41.77,41.92,41.72,41.9,118468.0,30.211,30.3195,30.1748,30.305,118468.0
2018-06-21 10:50:00,41.91,42.05,41.88,41.89,102667.0,30.3123,30.4135,30.2906,30.2978,102667.0
2018-06-21 10:55:00,41.9,41.94,41.72,41.79,81081.0,30.305,30.334,30.1748,30.2255,81081.0
2018-06-21 11:00:00,41.79,41.79,41.53,41.54,95918.0,30.2255,30.2255,30.0374,30.0446,95918.0
2018-06-21 11:05:00,41.54,41.56,41.44,41.52,76466.0,30.0446,30.0591,29.9723,30.0302,76466.0
2018-06-21 11:10:00,41.52,41.55,41.44,41.53,50105.0,30.0302,30.0519,29.9723,30.0374,50105.0
2018-06-21 11:15:00,41.54,41.57,41.47,41.47,61314.0,30.0446,30.0663,29.994,29.994,61314.0
2018-06-21 11:20:00,41.46,41.48,41.41,41.43,40234.0,29.9868,30.0013,29.9506,29.9651,40234.0
2018-06-21 11:25:00,41.42,41.55,41.38,41.55,124705.0,29.9579,30.0519,29.9289,30.0519,124705.0
2018-06-21 11:30:00,41.56,41.58,41.49,41.5,53926.0,30.0591,30.0736,30.0085,30.0157,53926.0
2018-06-21 11:35:00,41.49,41.49,41.39,41.42,47606.0,30.0085,30.0085,29.9362,29.9579,47606.0
2018-06-21 11:40:00,41.41,41.49,41.39,41.48,39779.0,29.9506,30.0085,29.9362,30.0013,39779.0
2018-06-21 11:45:00,41.47,41.49,41.38,41.39,222407.0,29.994,30.0085,29.9289,29.9362,222407.0
2018-06-21 11:50:00,41.39,41.59,41.36,41.54,150336.0,29.9362,30.0808,29.9145,30.0446,150336.0
2018-06-21 11:55:00,41.55,41.64,41.53,41.59,44099.0,30.0519,30.117,30.0374,30.0808,44099.0
2018-06-21 12:00:00,41.6,41.66,41.54,41.54,41143.0,30.088,30.1314,30.0446,30.0446,41143.0
2018-06-21 12:05:00,41.54,41.56,41.44,41.45,31608.0,30.0446,30.0591,29.9723,29.9796,31608.0
2018-06-21 12:10:00,41.44,41.49,41.44,41.45,22653.0,29.9723,30.0085,29.9723,29.9796,22653.0
2018-06-21 12:15:00,41.45,41.46,41.4,41.45,26088.0,29.9796,29.9868,29.9434,29.9796,26088.0
2018-06-21 12:20:00,41.46,41.46,41.41,41.44,32475.0,29.9868,29.9868,29.9506,29.9723,32475.0
2018-06-21 12:25:00,41.45,41.47,41.39,41.44,34478.0,29.9796,29.994,29.9362,29.9723,34478.0
2018-06-21 12:30:00,41.44,41.45,41.3,41.35,48242.0,29.9723,29.9796,29.8711,29.9072,48242.0
2018-06-21 12:35:00,41.35,41.37,41.3,41.3,72526.0,29.9072,29.9217,29.8711,29.8711,72526.0
2018-06-21 12:40:00,41.29,41.3,41.24,41.3,41187.0,29.8638,29.8711,29.8277,29.8711,41187.0
2018-06-21 12:45:00,41.29,41.31,41.24,41.24,34486.0,29.8638,29.8783,29.8277,29.8277,34486.0
2018-06-21 12:50:00,41.24,41.34,41.24,41.3,24452.0,29.8277,29.9,29.8277,29.8711,24452.0
2018-06-21 12:55:00,41.3,41.33,41.27,41.3,28480.0,29.8711,29.8928,29.8494,29.8711,28480.0
2018-06-21 13:00:00,41.3,41.34,41.3,41.32,20572.0,29.8711,29.9,29.8711,29.8855,20572.0
2018-06-21 13:05:00,41.32,41.33,41.3,41.33,14855.0,29.8855,29.8928,29.8711,29.8928,14855.0
2018-06-21 13:10:00,41.33,41.36,41.29,41.35,51587.0,29.8928,29.9145,29.8638,29.9072,51587.0
2018-06-21 13:15:00,41.35,41.44,41.35,41.4,105144.0,29.9072,29.9723,29.9072,29.9434,105144.0
2018-06-21 13:20:00,41.4,41.5,41.38,41.47,157740.0,29.9434,30.0157,29.9289,29.994,157740.0
2018-06-21 13:25:00,41.48,41.55,41.43,41.51,54533.0,30.0013,30.0519,29.9651,30.0229,54533.0
2018-06-21 13:30:00,41.51,41.61,41.5,41.59,37378.0,30.0229,30.0953,30.0157,30.0808,37378.0
2018-06-21 13:35:00,41.6,41.69,41.59,41.68,132970.0,30.088,30.1531,30.0808,30.1459,132970.0
2018-06-21 13:40:00,41.68,41.72,41.65,41.66,76507.0,30.1459,30.1748,30.1242,30.1314,76507.0
2018-06-21 13:45:00,41.65,41.68,41.61,41.62,85085.0,30.1242,30.1459,30.0953,30.1025,85085.0
2018-06-21 13:50:00,41.62,41.62,41.51,41.55,39138.0,30.1025,30.1025,30.0229,30.0519,39138.0
2018-06-21 13:55:00,41.56,41.58,41.51,41.58,25866.0,30.0591,30.0736,30.0229,30.0736,25866.0
2018-06-21 14:00:00,41.57,41.61,41.51,41.51,23273.0,30.0663,30.0953,30.0229,30.0229,23273.0
2018-06-21 14:05:00,41.51,41.59,41.48,41.56,24426.0,30.0229,30.0808,30.0013,30.0591,24426.0
2018-06-21 14:10:00,41.57,41.59,41.56,41.58,15343.0,30.0663,30.0808,30.0591,30.0736,15343.0
2018-06-21 14:15:00,41.59,41.59,41.24,41.37,75422.0,30.0808,30.0808,29.8277,29.9217,75422.0
2018-06-21 14:20:00,41.37,41.37,41.3,41.35,28068.0,29.9217,29.9217,29.8711,29.9072,28068.0
2018-06-21 14:25:00,41.34,41.38,41.28,41.33,37075.0,29.9,29.9289,29.8566,29.8928,37075.0
2018-06-21 14:30:00,41.35,41.38,41.27,41.32,46908.0,29.9072,29.9289,29.8494,29.8855,46908.0
2018-06-21 14:35:00,41.33,41.35,41.28,41.28,33098.0,29.8928,29.9072,29.8566,29.8566,33098.0
2018-06-21 14:40:00,41.28,41.3,41.23,41.25,31684.0,29.8566,29.8711,29.8204,29.8349,31684.0
2018-06-21 14:45:00,41.26,41.3,41.25,41.27,40677.0,29.8421,29.8711,29.8349,29.8494,40677.0
2018-06-21 14:50:00,41.27,41.28,41.11,41.12,52353.0,29.8494,29.8566,29.7336,29.7409,52353.0
2018-06-21 14:55:00,41.12,41.18,41.06,41.07,42844.0,29.7409,29.7843,29.6975,29.7047,42844.0
2018-06-21 15:00:00,41.07,41.12,40.98,41.1,163569.0,29.7047,29.7409,29.6396,29.7264,163569.0
2018-06-21 15:05:00,41.1,41.23,41.06,41.2,62173.0,29.7264,29.8204,29.6975,29.7987,62173.0
2018-06-21 15:10:00,41.21,41.28,41.19,41.24,67740.0,29.806,29.8566,29.7915,29.8277,67740.0
2018-06-21 15:15:00,41.24,41.24,41.11,41.16,72270.0,29.8277,29.8277,29.7336,29.7698,72270.0
2018-06-21 15:20:00,41.16,41.16,40.97,41.1,89627.0,29.7698,29.7698,29.6324,29.7264,89627.0
2018-06-21 15:25:00,41.1,41.12,41.03,41.07,50938.0,29.7264,29.7409,29.6758,29.7047,50938.0
2018-06-21 15:30:00,41.07,41.1,41.01,41.08,64246.0,29.7047,29.7264,29.6613,29.7119,64246.0
2018-06-21 15:35:00,41.07,41.12,41.01,41.08,85586.0,29.7047,29.7409,29.6613,29.7119,85586.0
2018-06-21 15:40:00,41.08,41.13,41.03,41.1,105496.0,29.7119,29.7481,29.6758,29.7264,105496.0
2018-06-21 15:45:00,41.1,41.18,41.06,41.17,85578.0,29.7264,29.7843,29.6975,29.777,85578.0
2018-06-21 15:50:00,41.17,41.25,41.14,41.22,83841.0,29.777,29.8349,29.7553,29.8132,83841.0
2018-06-21 15:55:00,41.21,41.27,41.14,41.16,189753.0,29.806,29.8494,29.7553,29.7698,189753.0
2018-06-22 09:30:00,42.61,43.49,42.61,43.48,310560.0,30.8185,31.455,30.8185,31.4478,310560.0
2018-06-22 09:35:00,43.48,43.73,43.14,43.14,233325.0,31.4478,31.6286,31.2019,31.2019,233325.0
2018-06-22 09:40:00,43.14,43.49,43.14,43.29,128749.0,31.2019,31.455,31.2019,31.3104,128749.0
2018-06-22 09:45:00,43.29,43.56,43.29,43.55,138872.0,31.3104,31.5057,31.3104,31.4984,138872.0
2018-06-22 09:50:00,43.55,43.69,43.46,43.65,135705.0,31.4984,31.5997,31.4333,31.5707,135705.0
2018-06-22 09:55:00,43.65,43.71,43.35,43.65,359835.0,31.5707,31.6141,31.3538,31.5707,359835.0
2018-06-22 10:00:00,43.66,43.81,43.63,43.76,167712.0,31.578,31.6865,31.5563,31.6503,167712.0
2018-06-22 10:05:00,43.77,43.81,43.63,43.68,146779.0,31.6575,31.6865,31.5563,31.5924,146779.0
2018-06-22 10:10:00,43.71,43.74,43.59,43.66,105906.0,31.6141,31.6358,31.5274,31.578,105906.0
2018-06-22 10:15:00,43.66,43.72,43.61,43.71,82369.0,31.578,31.6214,31.5418,31.6141,82369.0
2018-06-22 10:20:00,43.72,43.85,43.7,43.79,128815.0,31.6214,31.7154,31.6069,31.672,128815.0
2018-06-22 10:25:00,43.79,43.8,43.56,43.59,111822.0,31.672,31.6792,31.5057,31.5274,111822.0
2018-06-22 10:30:00,43.57,43.61,43.36,43.41,69762.0,31.5129,31.5418,31.361,31.3972,69762.0
2018-06-22 10:35:00,43.42,43.52,43.22,43.22,108216.0,31.4044,31.4767,31.2597,31.2597,108216.0
2018-06-22 10:40:00,43.24,43.31,43.1,43.11,84922.0,31.2742,31.3248,31.1729,31.1802,84922.0
2018-06-22 10:45:00,43.1,43.43,43.1,43.4,115372.0,31.1729,31.4116,31.1729,31.3899,115372.0
2018-06-22 10:50:00,43.4,43.49,43.28,43.35,87514.0,31.3899,31.455,31.3031,31.3538,87514.0
2018-06-22 10:55:00,43.37,43.41,43.34,43.37,38073.0,31.3682,31.3972,31.3465,31.3682,38073.0
2018-06-22 11:00:00,43.38,43.52,43.33,43.33,79563.0,31.3755,31.4767,31.3393,31.3393,79563.0
2018-06-22 11:05:00,43.35,43.52,43.35,43.49,82593.0,31.3538,31.4767,31.3538,31.455,82593.0
2018-06-22 11:10:00,43.48,43.48,43.31,43.33,36194.0,31.4478,31.4478,31.3248,31.3393,36194.0
2018-06-22 11:15:00,43.33,43.35,43.2,43.22,66232.0,31.3393,31.3538,31.2453,31.2597,66232.0
2018-06-22 11:20:00,43.23,43.31,43.19,43.27,84091.0,31.267,31.3248,31.238,31.2959,84091.0
2018-06-22 11:25:00,43.27,43.29,43.15,43.18,64683.0,31.2959,31.3104,31.2091,31.2308,64683.0
2018-06-22 11:30:00,43.19,43.24,43.14,43.17,49117.0,31.238,31.2742,31.2019,31.2236,49117.0
2018-06-22 11:35:00,43.15,43.17,43.03,43.07,38974.0,31.2091,31.2236,31.1223,31.1513,38974.0
2018-06-22 11:40:00,43.07,43.19,43.07,43.16,52725.0,31.1513,31.238,31.1513,31.2163,52725.0
2018-06-22 11:45:00,43.16,43.34,43.16,43.34,79140.0,31.2163,31.3465,31.2163,31.3465,79140.0
2018-06-22 11:50:00,43.35,43.48,43.34,43.41,69327.0,31.3538,31.4478,31.3465,31.3972,69327.0
2018-06-22 11:55:00,43.42,43.46,43.39,43.45,32406.0,31.4044,31.4333,31.3827,31.4261,32406.0
2018-06-22 12:00:00,43.46,43.52,43.43,43.52,50373.0,31.4333,31.4767,31.4116,31.4767,50373.0
2018-06-22 12:05:00,43.52,43.52,43.44,43.51,24813.0,31.4767,31.4767,31.4189,31.4695,24813.0
2018-06-22 12:10:00,43.5,43.6,43.46,43.59,31858.0,31.4623,31.5346,31.4333,31.5274,31858.0
2018-06-22 12:15:00,43.59,43.65,43.57,43.61,96785.0,31.5274,31.5707,31.5129,31.5418,96785.0
2018-06-22 12:20:00,43.6,43.61,43.54,43.58,118505.0,31.5346,31.5418,31.4912,31.5201,118505.0
2018-06-22 12:25:00,43.58,43.59,43.4,43.44,41233.0,31.5201,31.5274,31.3899,31.4189,41233.0
2018-06-22 12:30:00,43.44,43.48,43.37,43.46,36905.0,31.4189,31.4478,31.3682,31.4333,36905.0
2018-06-22 12:35:00,43.46,43.46,43.4,43.4,24594.0,31.4333,31.4333,31.3899,31.3899,24594.0
2018-06-22 12:40:00,43.4,43.46,43.39,43.46,28497.0,31.3899,31.4333,31.3827,31.4333,28497.0
2018-06-22 12:45:00,43.46,43.47,43.38,43.42,31700.0,31.4333,31.4406,31.3755,31.4044,31700.0
2018-06-22 12:50:00,43.43,43.46,43.4,43.43,30955.0,31.4116,31.4333,31.3899,31.4116,30955.0
2018-06-22 12:55:00,43.44,43.44,43.3,43.38,33640.0,31.4189,31.4189,31.3176,31.3755,33640.0
2018-06-22 13:00:00,43.39,43.45,43.36,43.44,23626.0,31.3827,31.4261,31.361,31.4189,23626.0
2018-06-22 13:05:00,43.45,43.45,43.36,43.39,32438.0,31.4261,31.4261,31.361,31.3827,32438.0
2018-06-22 13:10:00,43.39,43.42,43.37,43.4,30247.0,31.3827,31.4044,31.3682,31.3899,30247.0
2018-06-22 13:15:00,43.4,43.42,43.29,43.3,32905.0,31.3899,31.4044,31.3104,31.3176,32905.0
2018-06-22 13:20:00,43.3,43.42,43.3,43.4,48202.0,31.3176,31.4044,31.3176,31.3899,48202.0
2018-06-22 13:25:00,43.4,43.51,43.38,43.5,39714.0,31.3899,31.4695,31.3755,31.4623,39714.0
2018-06-22 13:30:00,43.51,43.53,43.47,43.48,34856.0,31.4695,31.484,31.4406,31.4478,34856.0
2018-06-22 13:35:00,43.48,43.49,43.34,43.36,43414.0,31.4478,31.455,31.3465,31.361,43414.0
2018-06-22 13:40:00,43.37,43.47,43.36,43.36,44666.0,31.3682,31.4406,31.361,31.361,44666.0
2018-06-22 13:45:00,43.37,43.42,43.34,43.41,28696.0,31.3682,31.4044,31.3465,31.3972,28696.0
2018-06-22 13:50:00,43.41,43.44,43.37,43.43,34974.0,31.3972,31.4189,31.3682,31.4116,34974.0
2018-06-22 13:55:00,43.43,43.47,43.39,43.4,52565.0,31.4116,31.4406,31.3827,31.3899,52565.0
2018-06-22 14:00:00,43.41,43.44,43.35,43.37,33999.0,31.3972,31.4189,31.3538,31.3682,33999.0
2018-06-22 14:05:00,43.36,43.36,43.31,43.35,45090.0,31.361,31.361,31.3248,31.3538,45090.0
2018-06-22 14:10:00,43.35,43.38,43.33,43.33,32355.0,31.3538,31.3755,31.3393,31.3393,32355.0
2018-06-22 14:15:00,43.33,43.36,43.26,43.33,39547.0,31.3393,31.361,31.2887,31.3393,39547.0
2018-06-22 14:20:00,43.34,43.36,43.31,43.32,39547.0,31.3465,31.361,31.3248,31.3321,39547.0
2018-06-22 14:25:00,43.33,43.39,43.32,43.37,46737.0,31.3393,31.3827,31.3321,31.3682,46737.0
2018-06-22 14:30:00,43.37,43.37,43.25,43.29,52149.0,31.3682,31.3682,31.2814,31.3104,52149.0
2018-06-22 14:35:00,43.29,43.29,43.19,43.25,41801.0,31.3104,31.3104,31.238,31.2814,41801.0
2018-06-22 14:40:00,43.25,43.3,43.25,43.28,45265.0,31.2814,31.3176,31.2814,31.3031,45265.0
2018-06-22 14:45:00,43.28,43.34,43.25,43.33,35051.0,31.3031,31.3465,31.2814,31.3393,35051.0
2018-06-22 14:50:00,43.33,43.41,43.33,43.41,42204.0,31.3393,31.3972,31.3393,31.3972,42204.0
2018-06-22 14:55:00,43.42,43.44,43.39,43.39,33597.0,31.4044,31.4189,31.3827,31.3827,33597.0
2018-06-22 15:00:00,43.39,43.39,43.31,43.34,54637.0,31.3827,31.3827,31.3248,31.3465,54637.0
2018-06-22 15:05:00,43.34,43.4,43.32,43.4,47107.0,31.3465,31.3899,31.3321,31.3899,47107.0
2018-06-22 15:10:00,43.39,43.42,43.36,43.36,64843.0,31.3827,31.4044,31.361,31.361,64843.0
2018-06-22 15:15:00,43.36,43.37,43.23,43.24,79813.0,31.361,31.3682,31.267,31.2742,79813.0
2018-06-22 15:20:00,43.25,43.27,43.2,43.23,51261.0,31.2814,31.2959,31.2453,31.267,51261.0
2018-06-22 15:25:00,43.24,43.29,43.22,43.26,58911.0,31.2742,31.3104,31.2597,31.2887,58911.0
2018-06-22 15:30:00,43.25,43.27,43.16,43.16,74864.0,31.2814,31.2959,31.2163,31.2163,74864.0
2018-06-22 15:35:00,43.17,43.23,43.14,43.2,88377.0,31.2236,31.267,31.2019,31.2453,88377.0
2018-06-22 15:40:00,43.19,43.26,43.19,43.23,108815.0,31.238,31.2887,31.238,31.267,108815.0
2018-06-22 15:45:00,43.24,43.36,43.23,43.32,158492.0,31.2742,31.361,31.267,31.3321,158492.0
2018-06-22 15:50:00,43.31,43.34,43.27,43.3,128785.0,31.3248,31.3465,31.2959,31.3176,128785.0
2018-06-22 15:55:00,43.29,43.38,43.24,43.28,417978.0,31.3104,31.3755,31.2742,31.3031,417978.0
2018-06-25 09:30:00,42.61,43.22,42.13,43.18,241561.0,30.8185,31.2597,30.4714,31.2308,241561.0
2018-06-25 09:35:00,43.19,43.21,42.95,43.01,88201.0,31.238,31.2525,31.0645,31.1079,88201.0
2018-06-25 09:40:00,43.0,43.03,42.84,42.98,45326.0,31.1006,31.1223,30.9849,31.0862,45326.0
2018-06-25 09:45:00,42.97,42.98,42.63,42.74,88674.0,31.0789,31.0862,30.833,30.9126,88674.0
2018-06-25 09:50:00,42.74,42.74,42.28,42.3,125796.0,30.9126,30.9126,30.5799,30.5943,125796.0
2018-06-25 09:55:00,42.3,42.45,42.26,42.32,74549.0,30.5943,30.7028,30.5654,30.6088,74549.0
2018-06-25 10:00:00,42.32,42.45,41.97,42.06,126453.0,30.6088,30.7028,30.3557,30.4207,126453.0
2018-06-25 10:05:00,42.07,42.26,41.99,42.19,112720.0,30.428,30.5654,30.3701,30.5148,112720.0
2018-06-25 10:10:00,42.2,42.29,42.19,42.28,58183.0,30.522,30.5871,30.5148,30.5799,58183.0
2018-06-25 10:15:00,42.27,42.42,42.24,42.29,74707.0,30.5726,30.6811,30.5509,30.5871,74707.0
2018-06-25 10:20:00,42.28,42.37,42.28,42.36,65283.0,30.5799,30.645,30.5799,30.6377,65283.0
2018-06-25 10:25:00,42.37,42.59,42.36,42.59,65868.0,30.645,30.8041,30.6377,30.8041,65868.0
2018-06-25 10:30:00,42.58,42.59,42.3,42.32,100669.0,30.7968,30.8041,30.5943,30.6088,100669.0
2018-06-25 10:35:00,42.31,42.41,42.23,42.25,104522.0,30.6016,30.6739,30.5437,30.5582,104522.0
2018-06-25 10:40:00,42.26,42.39,42.11,42.39,58338.0,30.5654,30.6594,30.4569,30.6594,58338.0
2018-06-25 10:45:00,42.37,42.39,42.22,42.31,44478.0,30.645,30.6594,30.5365,30.6016,44478.0
2018-06-25 10:50:00,42.31,42.39,42.17,42.19,52270.0,30.6016,30.6594,30.5003,30.5148,52270.0
2018-06-25 10:55:00,42.2,42.36,42.13,42.34,36201.0,30.522,30.6377,30.4714,30.6233,36201.0
2018-06-25 11:00:00,42.35,42.35,42.18,42.18,35319.0,30.6305,30.6305,30.5075,30.5075,35319.0
2018-06-25 11:05:00,42.19,42.19,42.08,42.14,45939.0,30.5148,30.5148,30.4352,30.4786,45939.0
2018-06-25 11:10:00,42.14,42.19,42.03,42.03,47624.0,30.4786,30.5148,30.3991,30.3991,47624.0
2018-06-25 11:15:00,42.03,42.06,41.9,41.92,61553.0,30.3991,30.4207,30.305,30.3195,61553.0
2018-06-25 11:20:00,41.92,41.92,41.8,41.8,51001.0,30.3195,30.3195,30.2327,30.2327,51001.0
2018-06-25 11:25:00,41.78,41.89,41.77,41.87,53567.0,30.2182,30.2978,30.211,30.2833,53567.0
2018-06-25 11:30:00,41.87,41.9,41.81,41.83,58968.0,30.2833,30.305,30.2399,30.2544,58968.0
2018-06-25 11:35:00,41.83,41.89,41.8,41.88,58933.0,30.2544,30.2978,30.2327,30.2906,58933.0
2018-06-25 11:40:00,41.88,42.06,41.87,41.96,49919.0,30.2906,30.4207,30.2833,30.3484,49919.0
2018-06-25 11:45:00,41.96,42.02,41.91,41.96,38547.0,30.3484,30.3918,30.3123,30.3484,38547.0
2018-06-25 11:50:00,41.95,42.11,41.94,42.07,34584.0,30.3412,30.4569,30.334,30.428,34584.0
2018-06-25 11:55:00,42.08,42.13,42.01,42.01,31666.0,30.4352,30.4714,30.3846,30.3846,31666.0
2018-06-25 12:00:00,42.03,42.04,41.91,42.01,43064.0,30.3991,30.4063,30.3123,30.3846,43064.0
2018-06-25 12:05:00,42.02,42.02,41.9,41.93,41175.0,30.3918,30.3918,30.305,30.3267,41175.0
2018-06-25 12:10:00,41.93,42.14,41.91,42.13,117380.0,30.3267,30.4786,30.3123,30.4714,117380.0
2018-06-25 12:15:00,42.12,42.12,41.91,41.93,38098.0,30.4641,30.4641,30.3123,30.3267,38098.0
2018-06-25 12:20:00,41.93,42.01,41.88,42.0,44910.0,30.3267,30.3846,30.2906,30.3774,44910.0
2018-06-25 12:25:00,42.01,42.03,41.97,42.02,23789.0,30.3846,30.3991,30.3557,30.3918,23789.0
2018-06-25 12:30:00,42.02,42.04,41.97,42.03,35656.0,30.3918,30.4063,30.3557,30.3991,35656.0
2018-06-25 12:35:00,42.04,42.04,41.98,41.98,24464.0,30.4063,30.4063,30.3629,30.3629,24464.0
2018-06-25 12:40:00,41.98,42.03,41.97,42.01,46416.0,30.3629,30.3991,30.3557,30.3846,46416.0
2018-06-25 12:45:00,42.01,42.03,41.95,41.97,23231.0,30.3846,30.3991,30.3412,30.3557,23231.0
2018-06-25 12:50:00,41.98,42.04,41.97,42.04,42813.0,30.3629,30.4063,30.3557,30.4063,42813.0
2018-06-25 12:55:00,42.04,42.16,42.04,42.14,46410.0,30.4063,30.4931,30.4063,30.4786,46410.0
2018-06-25 13:00:00,42.14,42.15,42.08,42.11,23559.0,30.4786,30.4858,30.4352,30.4569,23559.0
2018-06-25 13:05:00,42.12,42.12,42.05,42.12,22204.0,30.4641,30.4641,30.4135,30.4641,22204.0
2018-06-25 13:10:00,42.12,42.14,42.08,42.08,16571.0,30.4641,30.4786,30.4352,30.4352,16571.0
2018-06-25 13:15:00,42.09,42.1,42.04,42.08,28739.0,30.4424,30.4497,30.4063,30.4352,28739.0
2018-06-25 13:20:00,42.07,42.1,41.99,42.03,42765.0,30.428,30.4497,30.3701,30.3991,42765.0
2018-06-25 13:25:00,42.02,42.11,42.02,42.08,24965.0,30.3918,30.4569,30.3918,30.4352,24965.0
2018-06-25 13:30:00,42.08,42.12,42.06,42.08,23096.0,30.4352,30.4641,30.4207,30.4352,23096.0
2018-06-25 13:35:00,42.08,42.13,42.03,42.11,29964.0,30.4352,30.4714,30.3991,30.4569,29964.0
2018-06-25 13:40:00,42.11,42.19,42.1,42.18,19814.0,30.4569,30.5148,30.4497,30.5075,19814.0
2018-06-25 13:45:00,42.18,42.21,42.13,42.19,24298.0,30.5075,30.5292,30.4714,30.5148,24298.0
2018-06-25 13:50:00,42.2,42.2,42.08,42.09,24074.0,30.522,30.522,30.4352,30.4424,24074.0
2018-06-25 13:55:00,42.09,42.12,42.04,42.09,23622.0,30.4424,30.4641,30.4063,30.4424,23622.0
2018-06-25 14:00:00,42.09,42.1,42.04,42.06,21872.0,30.4424,30.4497,30.4063,30.4207,21872.0
2018-06-25 14:05:00,42.05,42.12,42.05,42.1,20951.0,30.4135,30.4641,30.4135,30.4497,20951.0
2018-06-25 14:10:00,42.11,42.11,42.05,42.05,16020.0,30.4569,30.4569,30.4135,30.4135,16020.0
2018-06-25 14:15:00,42.06,42.11,42.02,42.03,32995.0,30.4207,30.4569,30.3918,30.3991,32995.0
2018-06-25 14:20:00,42.03,42.04,42.0,42.03,37917.0,30.3991,30.4063,30.3774,30.3991,37917.0
2018-06-25 14:25:00,42.03,42.05,41.96,41.99,26037.0,30.3991,30.4135,30.3484,30.3701,26037.0
2018-06-25 14:30:00,42.0,42.01,41.93,41.99,104547.0,30.3774,30.3846,30.3267,30.3701,104547.0
2018-06-25 14:35:00,41.99,42.01,41.94,41.94,49701.0,30.3701,30.3846,30.334,30.334,49701.0
2018-06-25 14:40:00,41.93,41.95,41.86,41.88,34339.0,30.3267,30.3412,30.2761,30.2906,34339.0
2018-06-25 14:45:00,41.88,41.88,41.76,41.78,50087.0,30.2906,30.2906,30.2038,30.2182,50087.0
2018-06-25 14:50:00,41.77,41.77,41.66,41.73,71280.0,30.211,30.211,30.1314,30.1821,71280.0
2018-06-25 14:55:00,41.72,41.72,41.62,41.68,35128.0,30.1748,30.1748,30.1025,30.1459,35128.0
2018-06-25 15:00:00,41.69,41.75,41.69,41.75,28076.0,30.1531,30.1965,30.1531,30.1965,28076.0
2018-06-25 15:05:00,41.75,41.75,41.69,41.7,41457.0,30.1965,30.1965,30.1531,30.1604,41457.0
2018-06-25 15:10:00,41.7,41.76,41.66,41.67,43021.0,30.1604,30.2038,30.1314,30.1387,43021.0
2018-06-25 15:15:00,41.67,41.79,41.65,41.79,59578.0,30.1387,30.2255,30.1242,30.2255,59578.0
2018-06-25 15:20:00,41.79,41.86,41.77,41.86,118365.0,30.2255,30.2761,30.211,30.2761,118365.0
2018-06-25 15:25:00,41.86,41.87,41.82,41.85,60210.0,30.2761,30.2833,30.2472,30.2689,60210.0
2018-06-25 15:30:00,41.85,41.91,41.81,41.9,116279.0,30.2689,30.3123,30.2399,30.305,116279.0
2018-06-25 15:35:00,41.9,42.08,41.89,42.05,108698.0,30.305,30.4352,30.2978,30.4135,108698.0
2018-06-25 15:40:00,42.04,42.2,42.04,42.1,163806.0,30.4063,30.522,30.4063,30.4497,163806.0
2018-06-25 15:45:00,42.1,42.13,41.92,41.98,98967.0,30.4497,30.4714,30.3195,30.3629,98967.0
2018-06-25 15:50:00,41.98,42.03,41.88,41.89,108339.0,30.3629,30.3991,30.2906,30.2978,108339.0
2018-06-25 15:55:00,41.88,41.95,41.83,41.88,220729.0,30.2906,30.3412,30.2544,30.2906,220729.0
2018-06-26 09:30:00,42.16,42.3,42.13,42.21,84492.0,30.4931,30.5943,30.4714,30.5292,84492.0
2018-06-26 09:35:00,42.22,42.55,42.22,42.48,71615.0,30.5365,30.7752,30.5365,30.7245,71615.0
2018-06-26 09:40:00,42.48,42.51,42.36,42.39,33554.0,30.7245,30.7462,30.6377,30.6594,33554.0
2018-06-26 09:45:00,42.39,42.39,42.25,42.37,52357.0,30.6594,30.6594,30.5582,30.645,52357.0
2018-06-26 09:50:00,42.37,42.38,42.06,42.17,78925.0,30.645,30.6522,30.4207,30.5003,78925.0
2018-06-26 09:55:00,42.18,42.19,42.05,42.16,37716.0,30.5075,30.5148,30.4135,30.4931,37716.0
2018-06-26 10:00:00,42.17,42.25,42.13,42.15,47011.0,30.5003,30.5582,30.4714,30.4858,47011.0
2018-06-26 10:05:00,42.14,42.19,42.08,42.16,66852.0,30.4786,30.5148,30.4352,30.4931,66852.0
2018-06-26 10:10:00,42.16,42.25,42.13,42.24,99218.0,30.4931,30.5582,30.4714,30.5509,99218.0
2018-06-26 10:15:00,42.24,42.31,42.15,42.19,104251.0,30.5509,30.6016,30.4858,30.5148,104251.0
2018-06-26 10:20:00,42.18,42.18,41.97,42.08,60421.0,30.5075,30.5075,30.3557,30.4352,60421.0
2018-06-26 10:25:00,42.09,42.16,41.89,41.91,92623.0,30.4424,30.4931,30.2978,30.3123,92623.0
2018-06-26 10:30:00,41.91,41.96,41.75,41.94,69035.0,30.3123,30.3484,30.1965,30.334,69035.0
2018-06-26 10:35:00,41.94,41.94,41.81,41.86,56973.0,30.334,30.334,30.2399,30.2761,56973.0
2018-06-26 10:40:00,41.87,41.95,41.85,41.88,42281.0,30.2833,30.3412,30.2689,30.2906,42281.0
2018-06-26 10:45:00,41.89,41.9,41.66,41.67,59808.0,30.2978,30.305,30.1314,30.1387,59808.0
2018-06-26 10:50:00,41.68,41.72,41.62,41.69,62819.0,30.1459,30.1748,30.1025,30.1531,62819.0
2018-06-26 10:55:00,41.69,41.82,41.69,41.78,38835.0,30.1531,30.2472,30.1531,30.2182,38835.0
2018-06-26 11:00:00,41.78,41.96,41.75,41.92,43692.0,30.2182,30.3484,30.1965,30.3195,43692.0
2018-06-26 11:05:00,41.92,41.94,41.82,41.87,38856.0,30.3195,30.334,30.2472,30.2833,38856.0
2018-06-26 11:10:00,41.87,42.0,41.87,41.95,46851.0,30.2833,30.3774,30.2833,30.3412,46851.0
2018-06-26 11:15:00,41.95,42.03,41.95,42.02,40616.0,30.3412,30.3991,30.3412,30.3918,40616.0
2018-06-26 11:20:00,42.02,42.2,42.01,42.11,57391.0,30.3918,30.522,30.3846,30.4569,57391.0
2018-06-26 11:25:00,42.11,42.32,42.11,42.19,57313.0,30.4569,30.6088,30.4569,30.5148,57313.0
2018-06-26 11:30:00,42.2,42.23,42.13,42.14,61476.0,30.522,30.5437,30.4714,30.4786,61476.0
2018-06-26 11:35:00,42.14,42.29,42.14,42.27,59244.0,30.4786,30.5871,30.4786,30.5726,59244.0
2018-06-26 11:40:00,42.26,42.35,42.17,42.35,77849.0,30.5654,30.6305,30.5003,30.6305,77849.0
2018-06-26 11:45:00,42.36,42.5,42.32,42.38,71983.0,30.6377,30.739,30.6088,30.6522,71983.0
2018-06-26 11:50:00,42.39,42.44,42.33,42.44,104291.0,30.6594,30.6956,30.616,30.6956,104291.0
2018-06-26 11:55:00,42.43,42.46,42.33,42.41,103212.0,30.6884,30.7101,30.616,30.6739,103212.0
2018-06-26 12:00:00,42.41,42.49,42.38,42.45,101778.0,30.6739,30.7318,30.6522,30.7028,101778.0
2018-06-26 12:05:00,42.44,42.54,42.42,42.46,67103.0,30.6956,30.7679,30.6811,30.7101,67103.0
2018-06-26 12:10:00,42.46,42.52,42.45,42.5,107247.0,30.7101,30.7535,30.7028,30.739,107247.0
2018-06-26 12:15:00,42.49,42.58,42.37,42.4,52913.0,30.7318,30.7968,30.645,30.6667,52913.0
2018-06-26 12:20:00,42.4,42.44,42.34,42.4,28632.0,30.6667,30.6956,30.6233,30.6667,28632.0
2018-06-26 12:25:00,42.39,42.4,42.33,42.35,32385.0,30.6594,30.6667,30.616,30.6305,32385.0
2018-06-26 12:30:00,42.34,42.43,42.34,42.43,56205.0,30.6233,30.6884,30.6233,30.6884,56205.0
2018-06-26 12:35:00,42.42,42.46,42.4,42.44,28603.0,30.6811,30.7101,30.6667,30.6956,28603.0
2018-06-26 12:40:00,42.44,42.49,42.38,42.44,30251.0,30.6956,30.7318,30.6522,30.6956,30251.0
2018-06-26 12:45:00,42.45,42.49,42.39,42.4,21586.0,30.7028,30.7318,30.6594,30.6667,21586.0
2018-06-26 12:50:00,42.41,42.53,42.39,42.51,27935.0,30.6739,30.7607,30.6594,30.7462,27935.0
2018-06-26 12:55:00,42.53,42.6,42.51,42.57,33644.0,30.7607,30.8113,30.7462,30.7896,33644.0
2018-06-26 13:00:00,42.56,42.58,42.5,42.54,29399.0,30.7824,30.7968,30.739,30.7679,29399.0
2018-06-26 13:05:00,42.53,42.61,42.53,42.6,43506.0,30.7607,30.8185,30.7607,30.8113,43506.0
2018-06-26 13:10:00,42.61,42.62,42.53,42.55,41291.0,30.8185,30.8258,30.7607,30.7752,41291.0
2018-06-26 13:15:00,42.54,42.59,42.53,42.57,36056.0,30.7679,30.8041,30.7607,30.7896,36056.0
2018-06-26 13:20:00,42.57,42.63,42.5,42.6,46535.0,30.7896,30.833,30.739,30.8113,46535.0
2018-06-26 13:25:00,42.61,42.71,42.56,42.7,51019.0,30.8185,30.8909,30.7824,30.8836,51019.0
2018-06-26 13:30:00,42.69,42.75,42.66,42.66,50541.0,30.8764,30.9198,30.8547,30.8547,50541.0
2018-06-26 13:35:00,42.66,42.67,42.61,42.62,34055.0,30.8547,30.8619,30.8185,30.8258,34055.0
2018-06-26 13:40:00,42.62,42.64,42.58,42.63,36294.0,30.8258,30.8402,30.7968,30.833,36294.0
2018-06-26 13:45:00,42.63,42.65,42.53,42.63,40583.0,30.833,30.8475,30.7607,30.833,40583.0
2018-06-26 13:50:00,42.63,42.66,42.57,42.61,24569.0,30.833,30.8547,30.7896,30.8185,24569.0
2018-06-26 13:55:00,42.61,42.63,42.57,42.62,24515.0,30.8185,30.833,30.7896,30.8258,24515.0
2018-06-26 14:00:00,42.61,42.67,42.61,42.66,29550.0,30.8185,30.8619,30.8185,30.8547,29550.0
2018-06-26 14:05:00,42.65,42.68,42.54,42.56,41959.0,30.8475,30.8692,30.7679,30.7824,41959.0
2018-06-26 14:10:00,42.58,42.58,42.49,42.5,26416.0,30.7968,30.7968,30.7318,30.739,26416.0
2018-06-26 14:15:00,42.51,42.52,42.45,42.49,61235.0,30.7462,30.7535,30.7028,30.7318,61235.0
2018-06-26 14:20:00,42.5,42.58,42.49,42.57,28803.0,30.739,30.7968,30.7318,30.7896,28803.0
2018-06-26 14:25:00,42.57,42.64,42.54,42.6,42618.0,30.7896,30.8402,30.7679,30.8113,42618.0
2018-06-26 14:30:00,42.59,42.62,42.54,42.6,36673.0,30.8041,30.8258,30.7679,30.8113,36673.0
2018-06-26 14:35:00,42.6,42.66,42.59,42.63,28232.0,30.8113,30.8547,30.8041,30.833,28232.0
2018-06-26 14:40:00,42.63,42.65,42.59,42.61,26115.0,30.833,30.8475,30.8041,30.8185,26115.0
2018-06-26 14:45:00,42.61,42.64,42.59,42.6,24203.0,30.8185,30.8402,30.8041,30.8113,24203.0
2018-06-26 14:50:00,42.59,42.74,42.59,42.73,127958.0,30.8041,30.9126,30.8041,30.9053,127958.0
2018-06-26 14:55:00,42.73,42.75,42.71,42.74,29726.0,30.9053,30.9198,30.8909,30.9126,29726.0
2018-06-26 15:00:00,42.73,42.79,42.69,42.7,30560.0,30.9053,30.9487,30.8764,30.8836,30560.0
2018-06-26 15:05:00,42.7,42.76,42.69,42.75,27541.0,30.8836,30.927,30.8764,30.9198,27541.0
2018-06-26 15:10:00,42.75,42.81,42.74,42.8,26624.0,30.9198,30.9632,30.9126,30.956,26624.0
2018-06-26 15:15:00,42.81,42.82,42.73,42.73,30823.0,30.9632,30.9704,30.9053,30.9053,30823.0
2018-06-26 15:20:00,42.74,42.77,42.72,42.73,36647.0,30.9126,30.9343,30.8981,30.9053,36647.0
2018-06-26 15:25:00,42.73,42.76,42.7,42.72,35391.0,30.9053,30.927,30.8836,30.8981,35391.0
2018-06-26 15:30:00,42.72,42.8,42.69,42.78,45097.0,30.8981,30.956,30.8764,30.9415,45097.0
2018-06-26 15:35:00,42.78,42.78,42.66,42.69,56554.0,30.9415,30.9415,30.8547,30.8764,56554.0
2018-06-26 15:40:00,42.68,42.72,42.64,42.68,109068.0,30.8692,30.8981,30.8402,30.8692,109068.0
2018-06-26 15:45:00,42.67,42.71,42.63,42.65,130124.0,30.8619,30.8909,30.833,30.8475,130124.0
2018-06-26 15:50:00,42.64,42.66,42.59,42.62,63161.0,30.8402,30.8547,30.8041,30.8258,63161.0
2018-06-26 15:55:00,42.61,42.62,42.56,42.59,151047.0,30.8185,30.8258,30.7824,30.8041,151047.0
2018-06-27 09:30:00,43.14,43.71,43.14,43.64,160946.0,31.2019,31.6141,31.2019,31.5635,160946.0
2018-06-27 09:35:00,43.66,43.96,43.56,43.92,135542.0,31.578,31.795,31.5057,31.766,135542.0
2018-06-27 09:40:00,43.92,43.94,43.69,43.91,115375.0,31.766,31.7805,31.5997,31.7588,115375.0
2018-06-27 09:45:00,43.9,44.06,43.77,44.06,226528.0,31.7516,31.8673,31.6575,31.8673,226528.0
2018-06-27 09:50:00,44.07,44.09,43.87,43.91,359481.0,31.8745,31.889,31.7299,31.7588,359481.0
2018-06-27 09:55:00,43.91,43.95,43.81,43.92,138197.0,31.7588,31.7877,31.6865,31.766,138197.0
2018-06-27 10:00:00,43.91,44.15,43.79,44.12,183470.0,31.7588,31.9324,31.672,31.9107,183470.0
2018-06-27 10:05:00,44.12,44.13,43.99,44.05,73128.0,31.9107,31.9179,31.8167,31.8601,73128.0
2018-06-27 10:10:00,44.07,44.09,43.94,44.02,82277.0,31.8745,31.889,31.7805,31.8384,82277.0
2018-06-27 10:15:00,44.02,44.08,43.96,44.05,73314.0,31.8384,31.8818,31.795,31.8601,73314.0
2018-06-27 10:20:00,44.05,44.1,44.0,44.04,61188.0,31.8601,31.8962,31.8239,31.8528,61188.0
2018-06-27 10:25:00,44.05,44.06,43.81,43.86,54167.0,31.8601,31.8673,31.6865,31.7226,54167.0
2018-06-27 10:30:00,43.88,44.41,43.88,44.24,204298.0,31.7371,32.1204,31.7371,31.9975,204298.0
2018-06-27 10:35:00,44.25,44.47,44.2,44.46,156708.0,32.0047,32.1638,31.9685,32.1566,156708.0
2018-06-27 10:40:00,44.46,44.49,44.36,44.42,112206.0,32.1566,32.1783,32.0843,32.1277,112206.0
2018-06-27 10:45:00,44.42,44.44,44.31,44.42,94224.0,32.1277,32.1421,32.0481,32.1277,94224.0
2018-06-27 10:50:00,44.42,44.54,44.41,44.45,154751.0,32.1277,32.2145,32.1204,32.1494,154751.0
2018-06-27 10:55:00,44.46,44.47,44.24,44.24,178400.0,32.1566,32.1638,31.9975,31.9975,178400.0
2018-06-27 11:00:00,44.26,44.42,44.16,44.17,121870.0,32.0119,32.1277,31.9396,31.9468,121870.0
2018-06-27 11:05:00,44.16,44.27,44.08,44.18,78030.0,31.9396,32.0192,31.8818,31.9541,78030.0
2018-06-27 11:10:00,44.2,44.22,44.07,44.19,79722.0,31.9685,31.983,31.8745,31.9613,79722.0
2018-06-27 11:15:00,44.19,44.25,44.14,44.22,101298.0,31.9613,32.0047,31.9252,31.983,101298.0
2018-06-27 11:20:00,44.23,44.23,44.0,44.01,82521.0,31.9902,31.9902,31.8239,31.8311,82521.0
2018-06-27 11:25:00,44.01,44.04,43.94,43.94,52067.0,31.8311,31.8528,31.7805,31.7805,52067.0
2018-06-27 11:30:00,43.93,44.02,43.82,44.02,47283.0,31.7733,31.8384,31.6937,31.8384,47283.0
2018-06-27 11:35:00,44.02,44.02,43.94,43.95,70669.0,31.8384,31.8384,31.7805,31.7877,70669.0
2018-06-27 11:40:00,43.94,43.94,43.77,43.77,52612.0,31.7805,31.7805,31.6575,31.6575,52612.0
2018-06-27 11:45:00,43.77,43.78,43.68,43.77,85177.0,31.6575,31.6648,31.5924,31.6575,85177.0
2018-06-27 11:50:00,43.77,43.86,43.77,43.86,55120.0,31.6575,31.7226,31.6575,31.7226,55120.0
2018-06-27 11:55:00,43.86,43.92,43.71,43.78,88497.0,31.7226,31.766,31.6141,31.6648,88497.0
2018-06-27 12:00:00,43.77,43.85,43.74,43.77,34768.0,31.6575,31.7154,31.6358,31.6575,34768.0
2018-06-27 12:05:00,43.77,43.79,43.71,43.73,37547.0,31.6575,31.672,31.6141,31.6286,37547.0
2018-06-27 12:10:00,43.73,43.8,43.72,43.8,45189.0,31.6286,31.6792,31.6214,31.6792,45189.0
2018-06-27 12:15:00,43.8,43.91,43.8,43.87,51222.0,31.6792,31.7588,31.6792,31.7299,51222.0
2018-06-27 12:20:00,43.86,43.88,43.84,43.85,35774.0,31.7226,31.7371,31.7082,31.7154,35774.0
2018-06-27 12:25:00,43.85,43.85,43.73,43.73,42880.0,31.7154,31.7154,31.6286,31.6286,42880.0
2018-06-27 12:30:00,43.73,43.75,43.67,43.69,44459.0,31.6286,31.6431,31.5852,31.5997,44459.0
2018-06-27 12:35:00,43.7,43.7,43.64,43.66,47156.0,31.6069,31.6069,31.5635,31.578,47156.0
2018-06-27 12:40:00,43.66,43.68,43.58,43.6,60599.0,31.578,31.5924,31.5201,31.5346,60599.0
2018-06-27 12:45:00,43.59,43.6,43.52,43.6,73992.0,31.5274,31.5346,31.4767,31.5346,73992.0
2018-06-27 12:50:00,43.59,43.66,43.59,43.59,77538.0,31.5274,31.578,31.5274,31.5274,77538.0
2018-06-27 12:55:00,43.59,43.65,43.59,43.6,37417.0,31.5274,31.5707,31.5274,31.5346,37417.0
2018-06-27 13:00:00,43.61,43.79,43.61,43.73,47852.0,31.5418,31.672,31.5418,31.6286,47852.0
2018-06-27 13:05:00,43.73,43.73,43.62,43.63,44082.0,31.6286,31.6286,31.5491,31.5563,44082.0
2018-06-27 13:10:00,43.63,43.69,43.6,43.62,32786.0,31.5563,31.5997,31.5346,31.5491,32786.0
2018-06-27 13:15:00,43.61,43.64,43.45,43.46,57557.0,31.5418,31.5635,31.4261,31.4333,57557.0
2018-06-27 13:20:00,43.46,43.62,43.46,43.58,52842.0,31.4333,31.5491,31.4333,31.5201,52842.0
2018-06-27 13:25:00,43.58,43.58,43.49,43.49,38614.0,31.5201,31.5201,31.455,31.455,38614.0
2018-06-27 13:30:00,43.49,43.61,43.46,43.6,50437.0,31.455,31.5418,31.4333,31.5346,50437.0
2018-06-27 13:35:00,43.6,43.62,43.54,43.57,42248.0,31.5346,31.5491,31.4912,31.5129,42248.0
2018-06-27 13:40:00,43.56,43.61,43.51,43.51,39245.0,31.5057,31.5418,31.4695,31.4695,39245.0
2018-06-27 13:45:00,43.51,43.59,43.5,43.55,40989.0,31.4695,31.5274,31.4623,31.4984,40989.0
2018-06-27 13:50:00,43.54,43.62,43.53,43.62,82654.0,31.4912,31.5491,31.484,31.5491,82654.0
2018-06-27 13:55:00,43.61,43.77,43.6,43.72,56219.0,31.5418,31.6575,31.5346,31.6214,56219.0
2018-06-27 14:00:00,43.71,43.76,43.67,43.71,37080.0,31.6141,31.6503,31.5852,31.6141,37080.0
2018-06-27 14:05:00,43.71,43.72,43.66,43.66,46078.0,31.6141,31.6214,31.578,31.578,46078.0
2018-06-27 14:10:00,43.66,43.67,43.57,43.63,86319.0,31.578,31.5852,31.5129,31.5563,86319.0
2018-06-27 14:15:00,43.63,43.68,43.6,43.67,65752.0,31.5563,31.5924,31.5346,31.5852,65752.0
2018-06-27 14:20:00,43.67,43.72,43.63,43.64,43253.0,31.5852,31.6214,31.5563,31.5635,43253.0
2018-06-27 14:25:00,43.65,43.69,43.58,43.59,63812.0,31.5707,31.5997,31.5201,31.5274,63812.0
2018-06-27 14:30:00,43.58,43.6,43.54,43.56,114872.0,31.5201,31.5346,31.4912,31.5057,114872.0
2018-06-27 14:35:00,43.57,43.66,43.57,43.62,48077.0,31.5129,31.578,31.5129,31.5491,48077.0
2018-06-27 14:40:00,43.62,43.65,43.6,43.62,38856.0,31.5491,31.5707,31.5346,31.5491,38856.0
2018-06-27 14:45:00,43.62,43.72,43.62,43.66,67359.0,31.5491,31.6214,31.5491,31.578,67359.0
2018-06-27 14:50:00,43.66,43.67,43.51,43.51,77501.0,31.578,31.5852,31.4695,31.4695,77501.0
2018-06-27 14:55:00,43.51,43.52,43.41,43.43,47282.0,31.4695,31.4767,31.3972,31.4116,47282.0
2018-06-27 15:00:00,43.42,43.43,43.36,43.43,54282.0,31.4044,31.4116,31.361,31.4116,54282.0
2018-06-27 15:05:00,43.43,43.52,43.42,43.42,56256.0,31.4116,31.4767,31.4044,31.4044,56256.0
2018-06-27 15:10:00,43.42,43.45,43.36,43.4,79041.0,31.4044,31.4261,31.361,31.3899,79041.0
2018-06-27 15:15:00,43.39,43.55,43.38,43.52,87197.0,31.3827,31.4984,31.3755,31.4767,87197.0
2018-06-27 15:20:00,43.52,43.54,43.47,43.51,53425.0,31.4767,31.4912,31.4406,31.4695,53425.0
2018-06-27 15:25:00,43.51,43.64,43.51,43.62,77359.0,31.4695,31.5635,31.4695,31.5491,77359.0
2018-06-27 15:30:00,43.62,43.62,43.47,43.5,99569.0,31.5491,31.5491,31.4406,31.4623,99569.0
2018-06-27 15:35:00,43.49,43.57,43.46,43.54,95365.0,31.455,31.5129,31.4333,31.4912,95365.0
2018-06-27 15:40:00,43.54,43.65,43.52,43.57,112074.0,31.4912,31.5707,31.4767,31.5129,112074.0
2018-06-27 15:45:00,43.58,43.58,43.43,43.46,131269.0,31.5201,31.5201,31.4116,31.4333,131269.0
2018-06-27 15:50:00,43.46,43.5,43.42,43.47,146475.0,31.4333,31.4623,31.4044,31.4406,146475.0
2018-06-27 15:55:00,43.48,43.54,43.42,43.47,327257.0,31.4478,31.4912,31.4044,31.4406,327257.0
2018-06-28 09:30:00,43.6,43.88,43.49,43.51,121463.0,31.5346,31.7371,31.455,31.4695,121463.0
2018-06-28 09:35:00,43.51,43.53,43.04,43.1,156922.0,31.4695,31.484,31.1296,31.1729,156922.0
2018-06-28 09:40:00,43.11,43.43,42.97,43.37,103745.0,31.1802,31.4116,31.0789,31.3682,103745.0
2018-06-28 09:45:00,43.36,43.4,42.92,43.04,131611.0,31.361,31.3899,31.0428,31.1296,131611.0
2018-06-28 09:50:00,43.03,43.36,43.02,43.31,49510.0,31.1223,31.361,31.1151,31.3248,49510.0
2018-06-28 09:55:00,43.3,43.44,43.2,43.3,89057.0,31.3176,31.4189,31.2453,31.3176,89057.0
2018-06-28 10:00:00,43.3,43.62,43.3,43.47,112830.0,31.3176,31.5491,31.3176,31.4406,112830.0
2018-06-28 10:05:00,43.48,43.67,43.42,43.65,132245.0,31.4478,31.5852,31.4044,31.5707,132245.0
2018-06-28 10:10:00,43.64,43.84,43.59,43.75,106169.0,31.5635,31.7082,31.5274,31.6431,106169.0
2018-06-28 10:15:00,43.74,43.84,43.61,43.72,180552.0,31.6358,31.7082,31.5418,31.6214,180552.0
2018-06-28 10:20:00,43.73,43.87,43.63,43.86,98895.0,31.6286,31.7299,31.5563,31.7226,98895.0
2018-06-28 10:25:00,43.87,44.0,43.84,43.91,65132.0,31.7299,31.8239,31.7082,31.7588,65132.0
2018-06-28 10:30:00,43.92,43.96,43.8,43.8,53687.0,31.766,31.795,31.6792,31.6792,53687.0
2018-06-28 10:35:00,43.8,43.81,43.61,43.69,47825.0,31.6792,31.6865,31.5418,31.5997,47825.0
2018-06-28 10:40:00,43.69,43.77,43.62,43.77,37189.0,31.5997,31.6575,31.5491,31.6575,37189.0
2018-06-28 10:45:00,43.78,43.78,43.61,43.62,40131.0,31.6648,31.6648,31.5418,31.5491,40131.0
2018-06-28 10:50:00,43.63,43.72,43.53,43.71,95685.0,31.5563,31.6214,31.484,31.6141,95685.0
2018-06-28 10:55:00,43.71,43.79,43.7,43.77,43986.0,31.6141,31.672,31.6069,31.6575,43986.0
2018-06-28 11:00:00,43.79,43.82,43.41,43.43,83654.0,31.672,31.6937,31.3972,31.4116,83654.0
2018-06-28 11:05:00,43.43,43.53,43.24,43.53,97500.0,31.4116,31.484,31.2742,31.484,97500.0
2018-06-28 11:10:00,43.5,43.56,43.4,43.56,64688.0,31.4623,31.5057,31.3899,31.5057,64688.0
2018-06-28 11:15:00,43.55,43.63,43.47,43.56,84036.0,31.4984,31.5563,31.4406,31.5057,84036.0
2018-06-28 11:20:00,43.56,43.58,43.35,43.35,87072.0,31.5057,31.5201,31.3538,31.3538,87072.0
2018-06-28 11:25:00,43.36,43.4,43.28,43.28,53235.0,31.361,31.3899,31.3031,31.3031,53235.0
2018-06-28 11:30:00,43.28,43.45,43.26,43.44,46296.0,31.3031,31.4261,31.2887,31.4189,46296.0
2018-06-28 11:35:00,43.45,43.51,43.37,43.45,42856.0,31.4261,31.4695,31.3682,31.4261,42856.0
2018-06-28 11:40:00,43.45,43.45,43.32,43.36,36773.0,31.4261,31.4261,31.3321,31.361,36773.0
2018-06-28 11:45:00,43.36,43.39,43.27,43.33,41213.0,31.361,31.3827,31.2959,31.3393,41213.0
2018-06-28 11:50:00,43.33,43.43,43.31,43.42,23327.0,31.3393,31.4116,31.3248,31.4044,23327.0
2018-06-28 11:55:00,43.42,43.42,43.32,43.38,33471.0,31.4044,31.4044,31.3321,31.3755,33471.0
2018-06-28 12:00:00,43.38,43.54,43.37,43.46,112328.0,31.3755,31.4912,31.3682,31.4333,112328.0
2018-06-28 12:05:00,43.47,43.54,43.46,43.53,31716.0,31.4406,31.4912,31.4333,31.484,31716.0
2018-06-28 12:10:00,43.53,43.65,43.49,43.58,163954.0,31.484,31.5707,31.455,31.5201,163954.0
2018-06-28 12:15:00,43.58,43.66,43.57,43.61,59584.0,31.5201,31.578,31.5129,31.5418,59584.0
2018-06-28 12:20:00,43.62,43.65,43.52,43.61,55281.0,31.5491,31.5707,31.4767,31.5418,55281.0
2018-06-28 12:25:00,43.6,43.61,43.51,43.58,44819.0,31.5346,31.5418,31.4695,31.5201,44819.0
2018-06-28 12:30:00,43.58,43.59,43.53,43.56,54751.0,31.5201,31.5274,31.484,31.5057,54751.0
2018-06-28 12:35:00,43.56,43.59,43.53,43.55,58485.0,31.5057,31.5274,31.484,31.4984,58485.0
2018-06-28 12:40:00,43.55,43.62,43.51,43.58,450984.0,31.4984,31.5491,31.4695,31.5201,450984.0
2018-06-28 12:45:00,43.58,43.7,43.5,43.69,190610.0,31.5201,31.6069,31.4623,31.5997,190610.0
2018-06-28 12:50:00,43.69,43.75,43.58,43.59,112844.0,31.5997,31.6431,31.5201,31.5274,112844.0
2018-06-28 12:55:00,43.59,43.65,43.55,43.62,49887.0,31.5274,31.5707,31.4984,31.5491,49887.0
2018-06-28 13:00:00,43.62,43.63,43.58,43.6,42752.0,31.5491,31.5563,31.5201,31.5346,42752.0
2018-06-28 13:05:00,43.61,43.68,43.6,43.68,42892.0,31.5418,31.5924,31.5346,31.5924,42892.0
2018-06-28 13:10:00,43.68,43.7,43.65,43.67,49286.0,31.5924,31.6069,31.5707,31.5852,49286.0
2018-06-28 13:15:00,43.67,43.74,43.67,43.68,43916.0,31.5852,31.6358,31.5852,31.5924,43916.0
2018-06-28 13:20:00,43.69,43.76,43.68,43.68,38111.0,31.5997,31.6503,31.5924,31.5924,38111.0
2018-06-28 13:25:00,43.69,43.7,43.65,43.68,41451.0,31.5997,31.6069,31.5707,31.5924,41451.0
2018-06-28 13:30:00,43.67,43.71,43.62,43.63,31534.0,31.5852,31.6141,31.5491,31.5563,31534.0
2018-06-28 13:35:00,43.63,43.68,43.62,43.65,38612.0,31.5563,31.5924,31.5491,31.5707,38612.0
2018-06-28 13:40:00,43.65,43.69,43.63,43.63,36611.0,31.5707,31.5997,31.5563,31.5563,36611.0
2018-06-28 13:45:00,43.63,43.63,43.58,43.63,31598.0,31.5563,31.5563,31.5201,31.5563,31598.0
2018-06-28 13:50:00,43.63,43.71,43.63,43.65,27930.0,31.5563,31.6141,31.5563,31.5707,27930.0
2018-06-28 13:55:00,43.64,43.65,43.62,43.65,27249.0,31.5635,31.5707,31.5491,31.5707,27249.0
2018-06-28 14:00:00,43.65,43.65,43.61,43.62,34456.0,31.5707,31.5707,31.5418,31.5491,34456.0
2018-06-28 14:05:00,43.63,43.64,43.55,43.57,31303.0,31.5563,31.5635,31.4984,31.5129,31303.0
2018-06-28 14:10:00,43.57,43.59,43.5,43.52,29266.0,31.5129,31.5274,31.4623,31.4767,29266.0
2018-06-28 14:15:00,43.52,43.58,43.51,43.55,49953.0,31.4767,31.5201,31.4695,31.4984,49953.0
2018-06-28 14:20:00,43.56,43.6,43.53,43.54,48690.0,31.5057,31.5346,31.484,31.4912,48690.0
2018-06-28 14:25:00,43.54,43.56,43.52,43.52,24149.0,31.4912,31.5057,31.4767,31.4767,24149.0
2018-06-28 14:30:00,43.52,43.52,43.46,43.47,42267.0,31.4767,31.4767,31.4333,31.4406,42267.0
2018-06-28 14:35:00,43.47,43.47,43.39,43.39,52337.0,31.4406,31.4406,31.3827,31.3827,52337.0
2018-06-28 14:40:00,43.4,43.44,43.36,43.38,25345.0,31.3899,31.4189,31.361,31.3755,25345.0
2018-06-28 14:45:00,43.38,43.41,43.37,43.4,57608.0,31.3755,31.3972,31.3682,31.3899,57608.0
2018-06-28 14:50:00,43.39,43.53,43.37,43.52,65312.0,31.3827,31.484,31.3682,31.4767,65312.0
2018-06-28 14:55:00,43.52,43.54,43.49,43.53,48601.0,31.4767,31.4912,31.455,31.484,48601.0
2018-06-28 15:00:00,43.54,43.57,43.51,43.53,55136.0,31.4912,31.5129,31.4695,31.484,55136.0
2018-06-28 15:05:00,43.53,43.55,43.5,43.51,51483.0,31.484,31.4984,31.4623,31.4695,51483.0
2018-06-28 15:10:00,43.51,43.54,43.49,43.53,66753.0,31.4695,31.4912,31.455,31.484,66753.0
2018-06-28 15:15:00,43.53,43.6,43.5,43.56,59880.0,31.484,31.5346,31.4623,31.5057,59880.0
2018-06-28 15:20:00,43.56,43.57,43.54,43.56,39198.0,31.5057,31.5129,31.4912,31.5057,39198.0
2018-06-28 15:25:00,43.57,43.57,43.54,43.55,35482.0,31.5129,31.5129,31.4912,31.4984,35482.0
2018-06-28 15:30:00,43.55,43.55,43.45,43.46,90048.0,31.4984,31.4984,31.4261,31.4333,90048.0
2018-06-28 15:35:00,43.46,43.55,43.46,43.53,55934.0,31.4333,31.4984,31.4333,31.484,55934.0
2018-06-28 15:40:00,43.53,43.59,43.53,43.53,58683.0,31.484,31.5274,31.484,31.484,58683.0
2018-06-28 15:45:00,43.53,43.57,43.48,43.56,101095.0,31.484,31.5129,31.4478,31.5057,101095.0
2018-06-28 15:50:00,43.55,43.56,43.5,43.54,102022.0,31.4984,31.5057,31.4623,31.4912,102022.0
2018-06-28 15:55:00,43.54,43.61,43.53,43.58,232543.0,31.4912,31.5418,31.484,31.5201,232543.0
2018-06-29 09:30:00,43.73,44.24,43.69,44.13,138716.0,31.6286,31.9975,31.5997,31.9179,138716.0
2018-06-29 09:35:00,44.12,44.34,44.12,44.33,53845.0,31.9107,32.0698,31.9107,32.0626,53845.0
2018-06-29 09:40:00,44.33,44.4,44.23,44.25,51100.0,32.0626,32.1132,31.9902,32.0047,51100.0
2018-06-29 09:45:00,44.28,44.61,44.22,44.6,189603.0,32.0264,32.2651,31.983,32.2579,189603.0
2018-06-29 09:50:00,44.61,44.84,44.6,44.78,223584.0,32.2651,32.4314,32.2579,32.388,223584.0
2018-06-29 09:55:00,44.79,44.89,44.68,44.69,146471.0,32.3953,32.4676,32.3157,32.3229,146471.0
2018-06-29 10:00:00,44.7,44.81,44.67,44.8,86184.0,32.3302,32.4097,32.3085,32.4025,86184.0
2018-06-29 10:05:00,44.79,44.79,44.54,44.75,127042.0,32.3953,32.3953,32.2145,32.3663,127042.0
2018-06-29 10:10:00,44.74,44.79,44.43,44.44,85817.0,32.3591,32.3953,32.1349,32.1421,85817.0
2018-06-29 10:15:00,44.45,44.55,44.34,44.55,86046.0,32.1494,32.2217,32.0698,32.2217,86046.0
2018-06-29 10:20:00,44.55,44.64,44.52,44.62,97092.0,32.2217,32.2868,32.2,32.2723,97092.0
2018-06-29 10:25:00,44.61,44.71,44.6,44.64,66847.0,32.2651,32.3374,32.2579,32.2868,66847.0
2018-06-29 10:30:00,44.65,44.75,44.55,44.75,50748.0,32.294,32.3663,32.2217,32.3663,50748.0
2018-06-29 10:35:00,44.74,44.8,44.6,44.6,51252.0,32.3591,32.4025,32.2579,32.2579,51252.0
2018-06-29 10:40:00,44.6,44.63,44.54,44.59,55119.0,32.2579,32.2796,32.2145,32.2506,55119.0
2018-06-29 10:45:00,44.59,44.61,44.48,44.52,60748.0,32.2506,32.2651,32.1711,32.2,60748.0
2018-06-29 10:50:00,44.51,44.64,44.49,44.55,55715.0,32.1928,32.2868,32.1783,32.2217,55715.0
2018-06-29 10:55:00,44.54,44.7,44.5,44.68,89875.0,32.2145,32.3302,32.1855,32.3157,89875.0
2018-06-29 11:00:00,44.68,44.69,44.49,44.52,103136.0,32.3157,32.3229,32.1783,32.2,103136.0
2018-06-29 11:05:00,44.52,44.54,44.42,44.47,62288.0,32.2,32.2145,32.1277,32.1638,62288.0
2018-06-29 11:10:00,44.47,44.51,44.44,44.49,103024.0,32.1638,32.1928,32.1421,32.1783,103024.0
2018-06-29 11:15:00,44.48,44.5,44.43,44.46,68315.0,32.1711,32.1855,32.1349,32.1566,68315.0
2018-06-29 11:20:00,44.47,44.49,44.34,44.44,78388.0,32.1638,32.1783,32.0698,32.1421,78388.0
2018-06-29 11:25:00,44.45,44.48,44.37,44.4,62804.0,32.1494,32.1711,32.0915,32.1132,62804.0
2018-06-29 11:30:00,44.39,44.4,44.29,44.37,95138.0,32.106,32.1132,32.0336,32.0915,95138.0
2018-06-29 11:35:00,44.37,44.41,44.22,44.24,43912.0,32.0915,32.1204,31.983,31.9975,43912.0
2018-06-29 11:40:00,44.25,44.36,44.24,44.36,45392.0,32.0047,32.0843,31.9975,32.0843,45392.0
2018-06-29 11:45:00,44.36,44.45,44.35,44.41,64199.0,32.0843,32.1494,32.077,32.1204,64199.0
2018-06-29 11:50:00,44.41,44.43,44.33,44.34,41090.0,32.1204,32.1349,32.0626,32.0698,41090.0
2018-06-29 11:55:00,44.34,44.36,44.26,44.3,27341.0,32.0698,32.0843,32.0119,32.0409,27341.0
2018-06-29 12:00:00,44.29,44.33,44.28,44.32,30063.0,32.0336,32.0626,32.0264,32.0553,30063.0
2018-06-29 12:05:00,44.31,44.33,44.24,44.25,46411.0,32.0481,32.0626,31.9975,32.0047,46411.0
2018-06-29 12:10:00,44.24,44.25,44.16,44.17,51354.0,31.9975,32.0047,31.9396,31.9468,51354.0
2018-06-29 12:15:00,44.16,44.19,44.09,44.15,33844.0,31.9396,31.9613,31.889,31.9324,33844.0
2018-06-29 12:20:00,44.14,44.16,44.09,44.11,28277.0,31.9252,31.9396,31.889,31.9035,28277.0
2018-06-29 12:25:00,44.12,44.23,44.12,44.23,41574.0,31.9107,31.9902,31.9107,31.9902,41574.0
2018-06-29 12:30:00,44.23,44.26,44.16,44.25,28457.0,31.9902,32.0119,31.9396,32.0047,28457.0
2018-06-29 12:35:00,44.25,44.29,44.22,44.27,27428.0,32.0047,32.0336,31.983,32.0192,27428.0
2018-06-29 12:40:00,44.27,44.28,44.13,44.14,34385.0,32.0192,32.0264,31.9179,31.9252,34385.0
2018-06-29 12:45:00,44.14,44.19,44.09,44.17,37995.0,31.9252,31.9613,31.889,31.9468,37995.0
2018-06-29 12:50:00,44.17,44.22,44.14,44.16,27398.0,31.9468,31.983,31.9252,31.9396,27398.0
2018-06-29 12:55:00,44.16,44.23,44.15,44.22,39905.0,31.9396,31.9902,31.9324,31.983,39905.0
2018-06-29 13:00:00,44.22,44.39,44.2,44.37,61046.0,31.983,32.106,31.9685,32.0915,61046.0
2018-06-29 13:05:00,44.37,44.38,44.24,44.28,37078.0,32.0915,32.0987,31.9975,32.0264,37078.0
2018-06-29 13:10:00,44.27,44.29,44.2,44.2,30332.0,32.0192,32.0336,31.9685,31.9685,30332.0
2018-06-29 13:15:00,44.2,44.22,44.13,44.15,45110.0,31.9685,31.983,31.9179,31.9324,45110.0
2018-06-29 13:20:00,44.15,44.2,44.14,44.19,21820.0,31.9324,31.9685,31.9252,31.9613,21820.0
2018-06-29 13:25:00,44.19,44.23,44.18,44.22,21857.0,31.9613,31.9902,31.9541,31.983,21857.0
2018-06-29 13:30:00,44.21,44.26,44.18,44.26,28677.0,31.9758,32.0119,31.9541,32.0119,28677.0
2018-06-29 13:35:00,44.25,44.28,44.2,44.24,29240.0,32.0047,32.0264,31.9685,31.9975,29240.0
2018-06-29 13:40:00,44.24,44.25,44.19,44.22,34378.0,31.9975,32.0047,31.9613,31.983,34378.0
2018-06-29 13:45:00,44.22,44.24,44.16,44.18,26784.0,31.983,31.9975,31.9396,31.9541,26784.0
2018-06-29 13:50:00,44.18,44.2,44.14,44.19,34227.0,31.9541,31.9685,31.9252,31.9613,34227.0
2018-06-29 13:55:00,44.19,44.2,44.11,44.14,32207.0,31.9613,31.9685,31.9035,31.9252,32207.0
2018-06-29 14:00:00,44.15,44.2,44.14,44.2,25731.0,31.9324,31.9685,31.9252,31.9685,25731.0
2018-06-29 14:05:00,44.21,44.29,44.16,44.28,38741.0,31.9758,32.0336,31.9396,32.0264,38741.0
2018-06-29 14:10:00,44.29,44.29,44.2,44.24,38823.0,32.0336,32.0336,31.9685,31.9975,38823.0
2018-06-29 14:15:00,44.24,44.31,44.21,44.3,32266.0,31.9975,32.0481,31.9758,32.0409,32266.0
2018-06-29 14:20:00,44.3,44.35,44.29,44.32,39481.0,32.0409,32.077,32.0336,32.0553,39481.0
2018-06-29 14:25:00,44.32,44.34,44.2,44.21,63186.0,32.0553,32.0698,31.9685,31.9758,63186.0
2018-06-29 14:30:00,44.2,44.23,44.18,44.2,33975.0,31.9685,31.9902,31.9541,31.9685,33975.0
2018-06-29 14:35:00,44.2,44.24,44.19,44.2,40663.0,31.9685,31.9975,31.9613,31.9685,40663.0
2018-06-29 14:40:00,44.19,44.21,44.15,44.21,54433.0,31.9613,31.9758,31.9324,31.9758,54433.0
2018-06-29 14:45:00,44.21,44.22,44.16,44.22,37070.0,31.9758,31.983,31.9396,31.983,37070.0
2018-06-29 14:50:00,44.21,44.25,44.21,44.22,53979.0,31.9758,32.0047,31.9758,31.983,53979.0
2018-06-29 14:55:00,44.22,44.32,44.22,44.27,87917.0,31.983,32.0553,31.983,32.0192,87917.0
2018-06-29 15:00:00,44.27,44.3,44.2,44.2,52630.0,32.0192,32.0409,31.9685,31.9685,52630.0
2018-06-29 15:05:00,44.2,44.25,44.2,44.25,30256.0,31.9685,32.0047,31.9685,32.0047,30256.0
2018-06-29 15:10:00,44.24,44.25,44.19,44.2,36842.0,31.9975,32.0047,31.9613,31.9685,36842.0
2018-06-29 15:15:00,44.2,44.21,44.18,44.2,48483.0,31.9685,31.9758,31.9541,31.9685,48483.0
2018-06-29 15:20:00,44.2,44.22,44.15,44.17,59436.0,31.9685,31.983,31.9324,31.9468,59436.0
2018-06-29 15:25:00,44.17,44.21,44.15,44.17,69408.0,31.9468,31.9758,31.9324,31.9468,69408.0
2018-06-29 15:30:00,44.16,44.17,44.1,44.15,73219.0,31.9396,31.9468,31.8962,31.9324,73219.0
2018-06-29 15:35:00,44.14,44.15,44.07,44.08,74806.0,31.9252,31.9324,31.8745,31.8818,74806.0
2018-06-29 15:40:00,44.08,44.09,44.04,44.08,95805.0,31.8818,31.889,31.8528,31.8818,95805.0
2018-06-29 15:45:00,44.07,44.07,43.95,43.96,162386.0,31.8745,31.8745,31.7877,31.795,162386.0
2018-06-29 15:50:00,43.96,44.11,43.94,44.09,221648.0,31.795,31.9035,31.7805,31.889,221648.0
2018-06-29 15:55:00,44.09,44.09,43.94,43.97,339522.0,31.889,31.889,31.7805,31.8022,339522.0
2018-07-02 09:30:00,43.41,43.59,43.13,43.55,130089.0,31.3972,31.5274,31.1946,31.4984,130089.0
2018-07-02 09:35:00,43.53,43.63,43.27,43.33,92124.0,31.484,31.5563,31.2959,31.3393,92124.0
2018-07-02 09:40:00,43.33,43.33,43.01,43.05,111650.0,31.3393,31.3393,31.1079,31.1368,111650.0
2018-07-02 09:45:00,43.06,43.15,42.96,43.15,157937.0,31.144,31.2091,31.0717,31.2091,157937.0
2018-07-02 09:50:00,43.16,43.45,43.15,43.44,77449.0,31.2163,31.4261,31.2091,31.4189,77449.0
2018-07-02 09:55:00,43.43,43.68,43.34,43.68,60196.0,31.4116,31.5924,31.3465,31.5924,60196.0
2018-07-02 10:00:00,43.66,43.7,43.49,43.58,63415.0,31.578,31.6069,31.455,31.5201,63415.0
2018-07-02 10:05:00,43.56,43.59,43.32,43.32,51851.0,31.5057,31.5274,31.3321,31.3321,51851.0
2018-07-02 10:10:00,43.32,43.34,43.16,43.26,57263.0,31.3321,31.3465,31.2163,31.2887,57263.0
2018-07-02 10:15:00,43.27,43.35,43.21,43.32,35944.0,31.2959,31.3538,31.2525,31.3321,35944.0
2018-07-02 10:20:00,43.32,43.54,43.3,43.54,36086.0,31.3321,31.4912,31.3176,31.4912,36086.0
2018-07-02 10:25:00,43.55,43.64,43.55,43.61,30409.0,31.4984,31.5635,31.4984,31.5418,30409.0
2018-07-02 10:30:00,43.61,43.73,43.61,43.68,42835.0,31.5418,31.6286,31.5418,31.5924,42835.0
2018-07-02 10:35:00,43.68,43.68,43.48,43.61,34807.0,31.5924,31.5924,31.4478,31.5418,34807.0
2018-07-02 10:40:00,43.6,43.62,43.46,43.46,40476.0,31.5346,31.5491,31.4333,31.4333,40476.0
2018-07-02 10:45:00,43.46,43.56,43.41,43.49,32202.0,31.4333,31.5057,31.3972,31.455,32202.0
2018-07-02 10:50:00,43.5,43.58,43.44,43.55,37683.0,31.4623,31.5201,31.4189,31.4984,37683.0
2018-07-02 10:55:00,43.54,43.66,43.53,43.66,40966.0,31.4912,31.578,31.484,31.578,40966.0
2018-07-02 11:00:00,43.65,43.76,43.62,43.75,46384.0,31.5707,31.6503,31.5491,31.6431,46384.0
2018-07-02 11:05:00,43.75,43.82,43.73,43.81,51788.0,31.6431,31.6937,31.6286,31.6865,51788.0
2018-07-02 11:10:00,43.81,43.82,43.62,43.66,57904.0,31.6865,31.6937,31.5491,31.578,57904.0
2018-07-02 11:15:00,43.67,43.74,43.64,43.65,33843.0,31.5852,31.6358,31.5635,31.5707,33843.0
2018-07-02 11:20:00,43.65,43.72,43.57,43.71,49268.0,31.5707,31.6214,31.5129,31.6141,49268.0
2018-07-02 11:25:00,43.72,43.74,43.6,43.62,36571.0,31.6214,31.6358,31.5346,31.5491,36571.0
2018-07-02 11:30:00,43.6,43.65,43.58,43.62,33739.0,31.5346,31.5707,31.5201,31.5491,33739.0
2018-07-02 11:35:00,43.62,43.65,43.47,43.49,29930.0,31.5491,31.5707,31.4406,31.455,29930.0
2018-07-02 11:40:00,43.49,43.56,43.48,43.49,31705.0,31.455,31.5057,31.4478,31.455,31705.0
2018-07-02 11:45:00,43.5,43.61,43.5,43.57,30759.0,31.4623,31.5418,31.4623,31.5129,30759.0
2018-07-02 11:50:00,43.57,43.72,43.55,43.67,33247.0,31.5129,31.6214,31.4984,31.5852,33247.0
2018-07-02 11:55:00,43.66,43.7,43.62,43.67,29967.0,31.578,31.6069,31.5491,31.5852,29967.0
2018-07-02 12:00:00,43.67,43.72,43.66,43.72,24311.0,31.5852,31.6214,31.578,31.6214,24311.0
2018-07-02 12:05:00,43.72,43.75,43.65,43.69,27854.0,31.6214,31.6431,31.5707,31.5997,27854.0
2018-07-02 12:10:00,43.69,43.71,43.64,43.68,29571.0,31.5997,31.6141,31.5635,31.5924,29571.0
2018-07-02 12:15:00,43.68,43.71,43.64,43.69,25470.0,31.5924,31.6141,31.5635,31.5997,25470.0
2018-07-02 12:20:00,43.7,43.78,43.67,43.74,24743.0,31.6069,31.6648,31.5852,31.6358,24743.0
2018-07-02 12:25:00,43.75,43.78,43.7,43.75,21383.0,31.6431,31.6648,31.6069,31.6431,21383.0
2018-07-02 12:30:00,43.74,43.79,43.71,43.72,29491.0,31.6358,31.672,31.6141,31.6214,29491.0
2018-07-02 12:35:00,43.71,43.77,43.7,43.76,24034.0,31.6141,31.6575,31.6069,31.6503,24034.0
2018-07-02 12:40:00,43.76,43.85,43.72,43.79,40597.0,31.6503,31.7154,31.6214,31.672,40597.0
2018-07-02 12:45:00,43.8,43.84,43.78,43.8,22221.0,31.6792,31.7082,31.6648,31.6792,22221.0
2018-07-02 12:50:00,43.81,43.82,43.77,43.77,20399.0,31.6865,31.6937,31.6575,31.6575,20399.0
2018-07-02 12:55:00,43.77,43.81,43.72,43.76,27456.0,31.6575,31.6865,31.6214,31.6503,27456.0
2018-07-02 13:00:00,43.76,43.77,43.71,43.74,22442.0,31.6503,31.6575,31.6141,31.6358,22442.0
2018-07-02 13:05:00,43.73,43.73,43.6,43.62,23154.0,31.6286,31.6286,31.5346,31.5491,23154.0
2018-07-02 13:10:00,43.63,43.63,43.52,43.52,27246.0,31.5563,31.5563,31.4767,31.4767,27246.0
2018-07-02 13:15:00,43.52,43.57,43.49,43.56,29475.0,31.4767,31.5129,31.455,31.5057,29475.0
2018-07-02 13:20:00,43.55,43.62,43.54,43.62,24267.0,31.4984,31.5491,31.4912,31.5491,24267.0
2018-07-02 13:25:00,43.62,43.64,43.48,43.49,30929.0,31.5491,31.5635,31.4478,31.455,30929.0
2018-07-02 13:30:00,43.48,43.57,43.47,43.51,36718.0,31.4478,31.5129,31.4406,31.4695,36718.0
2018-07-02 13:35:00,43.51,43.52,43.41,43.48,26937.0,31.4695,31.4767,31.3972,31.4478,26937.0
2018-07-02 13:40:00,43.48,43.51,43.46,43.48,20041.0,31.4478,31.4695,31.4333,31.4478,20041.0
2018-07-02 13:45:00,43.48,43.53,43.46,43.52,22885.0,31.4478,31.484,31.4333,31.4767,22885.0
2018-07-02 13:50:00,43.52,43.55,43.49,43.54,31319.0,31.4767,31.4984,31.455,31.4912,31319.0
2018-07-02 13:55:00,43.55,43.58,43.44,43.45,31612.0,31.4984,31.5201,31.4189,31.4261,31612.0
2018-07-02 14:00:00,43.45,43.46,43.34,43.34,29824.0,31.4261,31.4333,31.3465,31.3465,29824.0
2018-07-02 14:05:00,43.35,43.37,43.24,43.3,46299.0,31.3538,31.3682,31.2742,31.3176,46299.0
2018-07-02 14:10:00,43.3,43.39,43.27,43.36,42243.0,31.3176,31.3827,31.2959,31.361,42243.0
2018-07-02 14:15:00,43.36,43.39,43.3,43.3,35697.0,31.361,31.3827,31.3176,31.3176,35697.0
2018-07-02 14:20:00,43.3,43.37,43.28,43.35,32207.0,31.3176,31.3682,31.3031,31.3538,32207.0
2018-07-02 14:25:00,43.35,43.41,43.31,43.4,48186.0,31.3538,31.3972,31.3248,31.3899,48186.0
2018-07-02 14:30:00,43.39,43.46,43.39,43.43,42933.0,31.3827,31.4333,31.3827,31.4116,42933.0
2018-07-02 14:35:00,43.42,43.44,43.38,43.44,32377.0,31.4044,31.4189,31.3755,31.4189,32377.0
2018-07-02 14:40:00,43.44,43.55,43.44,43.54,37001.0,31.4189,31.4984,31.4189,31.4912,37001.0
2018-07-02 14:45:00,43.54,43.6,43.47,43.58,29292.0,31.4912,31.5346,31.4406,31.5201,29292.0
2018-07-02 14:50:00,43.57,43.59,43.51,43.54,29113.0,31.5129,31.5274,31.4695,31.4912,29113.0
2018-07-02 14:55:00,43.53,43.55,43.44,43.49,35116.0,31.484,31.4984,31.4189,31.455,35116.0
2018-07-02 15:00:00,43.5,43.54,43.45,43.49,33816.0,31.4623,31.4912,31.4261,31.455,33816.0
2018-07-02 15:05:00,43.48,43.52,43.46,43.49,27505.0,31.4478,31.4767,31.4333,31.455,27505.0
2018-07-02 15:10:00,43.49,43.54,43.43,43.44,44440.0,31.455,31.4912,31.4116,31.4189,44440.0
2018-07-02 15:15:00,43.43,43.49,43.43,43.48,38964.0,31.4116,31.455,31.4116,31.4478,38964.0
2018-07-02 15:20:00,43.48,43.54,43.47,43.54,40865.0,31.4478,31.4912,31.4406,31.4912,40865.0
2018-07-02 15:25:00,43.54,43.67,43.53,43.63,45671.0,31.4912,31.5852,31.484,31.5563,45671.0
2018-07-02 15:30:00,43.64,43.65,43.59,43.62,73805.0,31.5635,31.5707,31.5274,31.5491,73805.0
2018-07-02 15:35:00,43.62,43.65,43.58,43.65,65856.0,31.5491,31.5707,31.5201,31.5707,65856.0
2018-07-02 15:40:00,43.66,43.68,43.56,43.58,79926.0,31.578,31.5924,31.5057,31.5201,79926.0
2018-07-02 15:45:00,43.58,43.6,43.48,43.58,73571.0,31.5201,31.5346,31.4478,31.5201,73571.0
2018-07-02 15:50:00,43.59,43.61,43.51,43.55,110843.0,31.5274,31.5418,31.4695,31.4984,110843.0
2018-07-02 15:55:00,43.55,43.56,43.51,43.54,183710.0,31.4984,31.5057,31.4695,31.4912,183710.0
2018-07-03 09:30:00,44.2,44.8,44.15,44.38,152894.0,31.9685,32.4025,31.9324,32.0987,152894.0
2018-07-03 09:35:00,44.39,44.93,44.35,44.6,181081.0,32.106,32.4965,32.077,32.2579,181081.0
2018-07-03 09:40:00,44.6,44.91,44.6,44.81,90386.0,32.2579,32.4821,32.2579,32.4097,90386.0
2018-07-03 09:45:00,44.82,44.98,44.77,44.94,123527.0,32.417,32.5327,32.3808,32.5038,123527.0
2018-07-03 09:50:00,44.96,45.2,44.93,45.07,371365.0,32.5182,32.6918,32.4965,32.5978,371365.0
2018-07-03 09:55:00,45.07,45.08,44.71,44.73,104722.0,32.5978,32.605,32.3374,32.3519,104722.0
2018-07-03 10:00:00,44.74,44.82,44.45,44.49,155887.0,32.3591,32.417,32.1494,32.1783,155887.0
2018-07-03 10:05:00,44.49,44.62,44.46,44.6,109479.0,32.1783,32.2723,32.1566,32.2579,109479.0
2018-07-03 10:10:00,44.61,44.64,44.2,44.23,186283.0,32.2651,32.2868,31.9685,31.9902,186283.0
2018-07-03 10:15:00,44.24,44.34,44.1,44.2,108986.0,31.9975,32.0698,31.8962,31.9685,108986.0
2018-07-03 10:20:00,44.21,44.38,44.2,44.35,74841.0,31.9758,32.0987,31.9685,32.077,74841.0
2018-07-03 10:25:00,44.35,44.36,44.24,44.26,91173.0,32.077,32.0843,31.9975,32.0119,91173.0
2018-07-03 10:30:00,44.26,44.3,44.14,44.29,69500.0,32.0119,32.0409,31.9252,32.0336,69500.0
2018-07-03 10:35:00,44.28,44.35,44.25,44.32,67199.0,32.0264,32.077,32.0047,32.0553,67199.0
2018-07-03 10:40:00,44.32,44.32,44.02,44.04,103766.0,32.0553,32.0553,31.8384,31.8528,103766.0
2018-07-03 10:45:00,44.03,44.04,43.89,43.91,113414.0,31.8456,31.8528,31.7443,31.7588,113414.0
2018-07-03 10:50:00,43.9,43.97,43.79,43.91,98712.0,31.7516,31.8022,31.672,31.7588,98712.0
2018-07-03 10:55:00,43.9,43.9,43.74,43.84,73311.0,31.7516,31.7516,31.6358,31.7082,73311.0
2018-07-03 11:00:00,43.84,43.93,43.84,43.93,48968.0,31.7082,31.7733,31.7082,31.7733,48968.0
2018-07-03 11:05:00,43.93,44.03,43.89,44.03,76126.0,31.7733,31.8456,31.7443,31.8456,76126.0
2018-07-03 11:10:00,44.03,44.09,43.97,44.08,46759.0,31.8456,31.889,31.8022,31.8818,46759.0
2018-07-03 11:15:00,44.09,44.1,43.93,43.94,46642.0,31.889,31.8962,31.7733,31.7805,46642.0
2018-07-03 11:20:00,43.93,43.97,43.82,43.84,53104.0,31.7733,31.8022,31.6937,31.7082,53104.0
2018-07-03 11:25:00,43.84,43.88,43.8,43.84,66873.0,31.7082,31.7371,31.6792,31.7082,66873.0
2018-07-03 11:30:00,43.84,44.0,43.83,43.99,41473.0,31.7082,31.8239,31.7009,31.8167,41473.0
2018-07-03 11:35:00,44.0,44.0,43.9,43.95,41965.0,31.8239,31.8239,31.7516,31.7877,41965.0
2018-07-03 11:40:00,43.95,44.02,43.94,43.94,42952.0,31.7877,31.8384,31.7805,31.7805,42952.0
2018-07-03 11:45:00,43.93,44.04,43.92,44.02,45559.0,31.7733,31.8528,31.766,31.8384,45559.0
2018-07-03 11:50:00,44.02,44.04,43.95,43.97,46605.0,31.8384,31.8528,31.7877,31.8022,46605.0
2018-07-03 11:55:00,43.98,44.04,43.92,44.02,53824.0,31.8094,31.8528,31.766,31.8384,53824.0
2018-07-03 12:00:00,44.02,44.02,43.88,43.9,48885.0,31.8384,31.8384,31.7371,31.7516,48885.0
2018-07-03 12:05:00,43.9,43.96,43.89,43.95,63344.0,31.7516,31.795,31.7443,31.7877,63344.0
2018-07-03 12:10:00,43.96,44.0,43.89,43.91,48447.0,31.795,31.8239,31.7443,31.7588,48447.0
2018-07-03 12:15:00,43.91,44.0,43.88,43.98,37012.0,31.7588,31.8239,31.7371,31.8094,37012.0
2018-07-03 12:20:00,43.98,44.0,43.89,43.89,43987.0,31.8094,31.8239,31.7443,31.7443,43987.0
2018-07-03 12:25:00,43.89,43.94,43.85,43.91,105638.0,31.7443,31.7805,31.7154,31.7588,105638.0
2018-07-03 12:30:00,43.91,44.01,43.91,44.01,36190.0,31.7588,31.8311,31.7588,31.8311,36190.0
2018-07-03 12:35:00,44.0,44.01,43.83,43.84,53507.0,31.8239,31.8311,31.7009,31.7082,53507.0
2018-07-03 12:40:00,43.85,43.89,43.8,43.85,46177.0,31.7154,31.7443,31.6792,31.7154,46177.0
2018-07-03 12:45:00,43.85,43.93,43.82,43.87,66753.0,31.7154,31.7733,31.6937,31.7299,66753.0
2018-07-03 12:50:00,43.88,43.94,43.84,43.94,73461.0,31.7371,31.7805,31.7082,31.7805,73461.0
2018-07-03 12:55:00,43.94,44.04,43.92,44.04,136990.0,31.7805,31.8528,31.766,31.8528,136990.0
2018-07-05 09:30:00,44.28,44.39,43.95,43.96,151923.0,32.0264,32.106,31.7877,31.795,151923.0
2018-07-05 09:35:00,43.96,44.14,43.93,43.99,97306.0,31.795,31.9252,31.7733,31.8167,97306.0
2018-07-05 09:40:00,43.99,44.18,43.96,43.99,158463.0,31.8167,31.9541,31.795,31.8167,158463.0
2018-07-05 09:45:00,44.0,44.03,43.87,43.92,121198.0,31.8239,31.8456,31.7299,31.766,121198.0
2018-07-05 09:50:00,43.91,44.17,43.89,44.04,105684.0,31.7588,31.9468,31.7443,31.8528,105684.0
2018-07-05 09:55:00,44.06,44.17,44.02,44.04,75759.0,31.8673,31.9468,31.8384,31.8528,75759.0
2018-07-05 10:00:00,44.04,44.17,44.04,44.15,58018.0,31.8528,31.9468,31.8528,31.9324,58018.0
2018-07-05 10:05:00,44.15,44.21,44.09,44.2,81972.0,31.9324,31.9758,31.889,31.9685,81972.0
2018-07-05 10:10:00,44.2,44.24,44.1,44.22,45316.0,31.9685,31.9975,31.8962,31.983,45316.0
2018-07-05 10:15:00,44.22,44.25,44.07,44.11,59715.0,31.983,32.0047,31.8745,31.9035,59715.0
2018-07-05 10:20:00,44.1,44.26,44.05,44.22,45508.0,31.8962,32.0119,31.8601,31.983,45508.0
2018-07-05 10:25:00,44.22,44.23,44.14,44.14,55192.0,31.983,31.9902,31.9252,31.9252,55192.0
2018-07-05 10:30:00,44.13,44.21,44.06,44.21,48765.0,31.9179,31.9758,31.8673,31.9758,48765.0
2018-07-05 10:35:00,44.21,44.21,44.07,44.1,50475.0,31.9758,31.9758,31.8745,31.8962,50475.0
2018-07-05 10:40:00,44.1,44.11,44.07,44.08,43813.0,31.8962,31.9035,31.8745,31.8818,43813.0
2018-07-05 10:45:00,44.08,44.14,44.06,44.08,41349.0,31.8818,31.9252,31.8673,31.8818,41349.0
2018-07-05 10:50:00,44.08,44.14,43.94,43.95,80001.0,31.8818,31.9252,31.7805,31.7877,80001.0
2018-07-05 10:55:00,43.94,44.01,43.9,43.91,59334.0,31.7805,31.8311,31.7516,31.7588,59334.0
2018-07-05 11:00:00,43.91,43.91,43.68,43.8,84009.0,31.7588,31.7588,31.5924,31.6792,84009.0
2018-07-05 11:05:00,43.78,43.85,43.67,43.76,100549.0,31.6648,31.7154,31.5852,31.6503,100549.0
2018-07-05 11:10:00,43.76,43.78,43.7,43.74,78806.0,31.6503,31.6648,31.6069,31.6358,78806.0
2018-07-05 11:15:00,43.75,43.88,43.74,43.88,79671.0,31.6431,31.7371,31.6358,31.7371,79671.0
2018-07-05 11:20:00,43.89,44.13,43.88,44.13,92908.0,31.7443,31.9179,31.7371,31.9179,92908.0
2018-07-05 11:25:00,44.13,44.15,44.05,44.08,114108.0,31.9179,31.9324,31.8601,31.8818,114108.0
2018-07-05 11:30:00,44.07,44.16,44.06,44.14,30811.0,31.8745,31.9396,31.8673,31.9252,30811.0
2018-07-05 11:35:00,44.13,44.18,44.12,44.16,43663.0,31.9179,31.9541,31.9107,31.9396,43663.0
2018-07-05 11:40:00,44.16,44.19,44.1,44.13,35072.0,31.9396,31.9613,31.8962,31.9179,35072.0
2018-07-05 11:45:00,44.13,44.23,44.1,44.18,48736.0,31.9179,31.9902,31.8962,31.9541,48736.0
2018-07-05 11:50:00,44.19,44.23,44.17,44.21,36925.0,31.9613,31.9902,31.9468,31.9758,36925.0
2018-07-05 11:55:00,44.21,44.22,44.14,44.18,36755.0,31.9758,31.983,31.9252,31.9541,36755.0
2018-07-05 12:00:00,44.17,44.28,44.15,44.27,27052.0,31.9468,32.0264,31.9324,32.0192,27052.0
2018-07-05 12:05:00,44.27,44.3,44.14,44.16,40581.0,32.0192,32.0409,31.9252,31.9396,40581.0
2018-07-05 12:10:00,44.15,44.15,44.04,44.07,55561.0,31.9324,31.9324,31.8528,31.8745,55561.0
2018-07-05 12:15:00,44.07,44.15,44.06,44.12,23435.0,31.8745,31.9324,31.8673,31.9107,23435.0
2018-07-05 12:20:00,44.12,44.15,44.09,44.1,31217.0,31.9107,31.9324,31.889,31.8962,31217.0
2018-07-05 12:25:00,44.1,44.14,44.06,44.06,38076.0,31.8962,31.9252,31.8673,31.8673,38076.0
2018-07-05 12:30:00,44.06,44.07,43.97,43.98,51711.0,31.8673,31.8745,31.8022,31.8094,51711.0
2018-07-05 12:35:00,43.99,44.01,43.97,43.98,39356.0,31.8167,31.8311,31.8022,31.8094,39356.0
2018-07-05 12:40:00,43.97,43.98,43.91,43.98,45273.0,31.8022,31.8094,31.7588,31.8094,45273.0
2018-07-05 12:45:00,43.98,44.02,43.97,44.0,53214.0,31.8094,31.8384,31.8022,31.8239,53214.0
2018-07-05 12:50:00,44.0,44.04,43.94,44.02,40636.0,31.8239,31.8528,31.7805,31.8384,40636.0
2018-07-05 12:55:00,44.02,44.07,44.01,44.07,38369.0,31.8384,31.8745,31.8311,31.8745,38369.0
2018-07-05 13:00:00,44.07,44.15,44.05,44.12,28935.0,31.8745,31.9324,31.8601,31.9107,28935.0
2018-07-05 13:05:00,44.11,44.14,44.07,44.14,39035.0,31.9035,31.9252,31.8745,31.9252,39035.0
2018-07-05 13:10:00,44.13,44.15,44.1,44.13,34251.0,31.9179,31.9324,31.8962,31.9179,34251.0
2018-07-05 13:15:00,44.12,44.16,44.09,44.15,27107.0,31.9107,31.9396,31.889,31.9324,27107.0
2018-07-05 13:20:00,44.15,44.17,44.11,44.12,27704.0,31.9324,31.9468,31.9035,31.9107,27704.0
2018-07-05 13:25:00,44.12,44.14,44.09,44.1,42227.0,31.9107,31.9252,31.889,31.8962,42227.0
2018-07-05 13:30:00,44.1,44.15,44.1,44.14,45377.0,31.8962,31.9324,31.8962,31.9252,45377.0
2018-07-05 13:35:00,44.15,44.16,44.11,44.12,31299.0,31.9324,31.9396,31.9035,31.9107,31299.0
2018-07-05 13:40:00,44.12,44.15,44.1,44.13,22830.0,31.9107,31.9324,31.8962,31.9179,22830.0
2018-07-05 13:45:00,44.14,44.14,44.08,44.09,19193.0,31.9252,31.9252,31.8818,31.889,19193.0
2018-07-05 13:50:00,44.09,44.09,44.02,44.07,26167.0,31.889,31.889,31.8384,31.8745,26167.0
2018-07-05 13:55:00,44.07,44.08,44.04,44.08,18848.0,31.8745,31.8818,31.8528,31.8818,18848.0
2018-07-05 14:00:00,44.08,44.11,43.97,44.04,56681.0,31.8818,31.9035,31.8022,31.8528,56681.0
2018-07-05 14:05:00,44.04,44.07,43.89,43.9,34312.0,31.8528,31.8745,31.7443,31.7516,34312.0
2018-07-05 14:10:00,43.89,43.91,43.81,43.82,46047.0,31.7443,31.7588,31.6865,31.6937,46047.0
2018-07-05 14:15:00,43.82,43.97,43.8,43.97,32340.0,31.6937,31.8022,31.6792,31.8022,32340.0
2018-07-05 14:20:00,43.98,43.98,43.87,43.9,22739.0,31.8094,31.8094,31.7299,31.7516,22739.0
2018-07-05 14:25:00,43.9,44.04,43.85,44.03,39200.0,31.7516,31.8528,31.7154,31.8456,39200.0
2018-07-05 14:30:00,44.02,44.04,43.97,44.03,30352.0,31.8384,31.8528,31.8022,31.8456,30352.0
2018-07-05 14:35:00,44.02,44.04,43.92,43.93,33662.0,31.8384,31.8528,31.766,31.7733,33662.0
2018-07-05 14:40:00,43.93,43.99,43.91,43.98,18587.0,31.7733,31.8167,31.7588,31.8094,18587.0
2018-07-05 14:45:00,43.98,44.0,43.96,43.96,41024.0,31.8094,31.8239,31.795,31.795,41024.0
2018-07-05 14:50:00,43.96,44.0,43.92,43.96,44884.0,31.795,31.8239,31.766,31.795,44884.0
2018-07-05 14:55:00,43.97,43.97,43.92,43.95,27215.0,31.8022,31.8022,31.766,31.7877,27215.0
2018-07-05 15:00:00,43.94,44.06,43.93,44.03,37019.0,31.7805,31.8673,31.7733,31.8456,37019.0
2018-07-05 15:05:00,44.03,44.05,43.99,44.02,32688.0,31.8456,31.8601,31.8167,31.8384,32688.0
2018-07-05 15:10:00,44.02,44.04,43.97,44.02,36296.0,31.8384,31.8528,31.8022,31.8384,36296.0
2018-07-05 15:15:00,44.02,44.03,44.01,44.02,21897.0,31.8384,31.8456,31.8311,31.8384,21897.0
2018-07-05 15:20:00,44.02,44.03,43.96,44.0,52341.0,31.8384,31.8456,31.795,31.8239,52341.0
2018-07-05 15:25:00,43.99,44.06,43.99,44.04,42201.0,31.8167,31.8673,31.8167,31.8528,42201.0
2018-07-05 15:30:00,44.04,44.08,44.02,44.08,52851.0,31.8528,31.8818,31.8384,31.8818,52851.0
2018-07-05 15:35:00,44.08,44.1,44.03,44.06,56176.0,31.8818,31.8962,31.8456,31.8673,56176.0
2018-07-05 15:40:00,44.05,44.07,44.02,44.04,69827.0,31.8601,31.8745,31.8384,31.8528,69827.0
2018-07-05 15:45:00,44.04,44.05,43.97,44.05,123912.0,31.8528,31.8601,31.8022,31.8601,123912.0
2018-07-05 15:50:00,44.04,44.07,44.02,44.05,122816.0,31.8528,31.8745,31.8384,31.8601,122816.0
2018-07-05 15:55:00,44.05,44.06,43.96,43.99,201050.0,31.8601,31.8673,31.795,31.8167,201050.0
2018-07-06 09:30:00,43.65,43.88,43.46,43.84,79469.0,31.5707,31.7371,31.4333,31.7082,79469.0
2018-07-06 09:35:00,43.83,44.15,43.8,44.12,65943.0,31.7009,31.9324,31.6792,31.9107,65943.0
2018-07-06 09:40:00,44.13,44.29,44.08,44.15,58937.0,31.9179,32.0336,31.8818,31.9324,58937.0
2018-07-06 09:45:00,44.17,44.18,44.03,44.07,52504.0,31.9468,31.9541,31.8456,31.8745,52504.0
2018-07-06 09:50:00,44.09,44.33,44.09,44.32,122030.0,31.889,32.0626,31.889,32.0553,122030.0
2018-07-06 09:55:00,44.31,44.46,44.29,44.42,49220.0,32.0481,32.1566,32.0336,32.1277,49220.0
2018-07-06 10:00:00,44.41,44.45,44.32,44.32,52125.0,32.1204,32.1494,32.0553,32.0553,52125.0
2018-07-06 10:05:00,44.32,44.43,44.32,44.39,71927.0,32.0553,32.1349,32.0553,32.106,71927.0
2018-07-06 10:10:00,44.39,44.45,44.31,44.45,44247.0,32.106,32.1494,32.0481,32.1494,44247.0
2018-07-06 10:15:00,44.44,44.62,44.41,44.59,89414.0,32.1421,32.2723,32.1204,32.2506,89414.0
2018-07-06 10:20:00,44.57,44.6,44.39,44.52,37918.0,32.2362,32.2579,32.106,32.2,37918.0
2018-07-06 10:25:00,44.52,44.55,44.45,44.55,31042.0,32.2,32.2217,32.1494,32.2217,31042.0
2018-07-06 10:30:00,44.55,44.56,44.51,44.52,40032.0,32.2217,32.2289,32.1928,32.2,40032.0
2018-07-06 10:35:00,44.53,44.65,44.51,44.58,38123.0,32.2072,32.294,32.1928,32.2434,38123.0
2018-07-06 10:40:00,44.58,44.62,44.56,44.58,58268.0,32.2434,32.2723,32.2289,32.2434,58268.0
2018-07-06 10:45:00,44.59,44.61,44.56,44.58,55614.0,32.2506,32.2651,32.2289,32.2434,55614.0
2018-07-06 10:50:00,44.58,44.59,44.45,44.48,37434.0,32.2434,32.2506,32.1494,32.1711,37434.0
2018-07-06 10:55:00,44.49,44.51,44.44,44.45,55038.0,32.1783,32.1928,32.1421,32.1494,55038.0
2018-07-06 11:00:00,44.46,44.46,44.35,44.4,54875.0,32.1566,32.1566,32.077,32.1132,54875.0
2018-07-06 11:05:00,44.4,44.46,44.35,44.43,84489.0,32.1132,32.1566,32.077,32.1349,84489.0
2018-07-06 11:10:00,44.44,44.45,44.41,44.43,50141.0,32.1421,32.1494,32.1204,32.1349,50141.0
2018-07-06 11:15:00,44.44,44.58,44.42,44.49,65615.0,32.1421,32.2434,32.1277,32.1783,65615.0
2018-07-06 11:20:00,44.5,44.51,44.45,44.47,34558.0,32.1855,32.1928,32.1494,32.1638,34558.0
2018-07-06 11:25:00,44.49,44.51,44.46,44.48,37792.0,32.1783,32.1928,32.1566,32.1711,37792.0
2018-07-06 11:30:00,44.47,44.48,44.35,44.37,34024.0,32.1638,32.1711,32.077,32.0915,34024.0
2018-07-06 11:35:00,44.37,44.51,44.35,44.45,44270.0,32.0915,32.1928,32.077,32.1494,44270.0
2018-07-06 11:40:00,44.46,44.51,44.4,44.47,33543.0,32.1566,32.1928,32.1132,32.1638,33543.0
2018-07-06 11:45:00,44.47,44.5,44.46,44.47,22621.0,32.1638,32.1855,32.1566,32.1638,22621.0
2018-07-06 11:50:00,44.46,44.47,44.4,44.42,30406.0,32.1566,32.1638,32.1132,32.1277,30406.0
2018-07-06 11:55:00,44.41,44.44,44.4,44.41,38317.0,32.1204,32.1421,32.1132,32.1204,38317.0
2018-07-06 12:00:00,44.41,44.47,44.4,44.46,34601.0,32.1204,32.1638,32.1132,32.1566,34601.0
2018-07-06 12:05:00,44.46,44.51,44.43,44.49,26350.0,32.1566,32.1928,32.1349,32.1783,26350.0
2018-07-06 12:10:00,44.49,44.5,44.41,44.43,28918.0,32.1783,32.1855,32.1204,32.1349,28918.0
2018-07-06 12:15:00,44.43,44.51,44.41,44.47,77223.0,32.1349,32.1928,32.1204,32.1638,77223.0
2018-07-06 12:20:00,44.49,44.56,44.47,44.55,29197.0,32.1783,32.2289,32.1638,32.2217,29197.0
2018-07-06 12:25:00,44.55,44.56,44.49,44.52,35927.0,32.2217,32.2289,32.1783,32.2,35927.0
2018-07-06 12:30:00,44.52,44.64,44.51,44.6,47043.0,32.2,32.2868,32.1928,32.2579,47043.0
2018-07-06 12:35:00,44.61,44.64,44.6,44.61,22409.0,32.2651,32.2868,32.2579,32.2651,22409.0
2018-07-06 12:40:00,44.62,44.66,44.58,44.65,27321.0,32.2723,32.3013,32.2434,32.294,27321.0
2018-07-06 12:45:00,44.65,44.7,44.61,44.62,25269.0,32.294,32.3302,32.2651,32.2723,25269.0
2018-07-06 12:50:00,44.62,44.66,44.61,44.63,13095.0,32.2723,32.3013,32.2651,32.2796,13095.0
2018-07-06 12:55:00,44.63,44.64,44.59,44.62,14899.0,32.2796,32.2868,32.2506,32.2723,14899.0
2018-07-06 13:00:00,44.61,44.67,44.61,44.66,22753.0,32.2651,32.3085,32.2651,32.3013,22753.0
2018-07-06 13:05:00,44.65,44.67,44.62,44.62,13882.0,32.294,32.3085,32.2723,32.2723,13882.0
2018-07-06 13:10:00,44.63,44.67,44.63,44.64,14209.0,32.2796,32.3085,32.2796,32.2868,14209.0
2018-07-06 13:15:00,44.65,44.66,44.62,44.66,11590.0,32.294,32.3013,32.2723,32.3013,11590.0
2018-07-06 13:20:00,44.66,44.67,44.63,44.64,10177.0,32.3013,32.3085,32.2796,32.2868,10177.0
2018-07-06 13:25:00,44.63,44.67,44.62,44.66,11380.0,32.2796,32.3085,32.2723,32.3013,11380.0
2018-07-06 13:30:00,44.66,44.69,44.65,44.67,12702.0,32.3013,32.3229,32.294,32.3085,12702.0
2018-07-06 13:35:00,44.66,44.68,44.65,44.65,11142.0,32.3013,32.3157,32.294,32.294,11142.0
2018-07-06 13:40:00,44.65,44.67,44.63,44.64,19296.0,32.294,32.3085,32.2796,32.2868,19296.0
2018-07-06 13:45:00,44.64,44.74,44.63,44.73,38091.0,32.2868,32.3591,32.2796,32.3519,38091.0
2018-07-06 13:50:00,44.73,44.74,44.67,44.72,24343.0,32.3519,32.3591,32.3085,32.3446,24343.0
2018-07-06 13:55:00,44.71,44.75,44.69,44.73,22757.0,32.3374,32.3663,32.3229,32.3519,22757.0
2018-07-06 14:00:00,44.73,44.79,44.72,44.77,32955.0,32.3519,32.3953,32.3446,32.3808,32955.0
2018-07-06 14:05:00,44.76,44.83,44.76,44.78,45532.0,32.3736,32.4242,32.3736,32.388,45532.0
2018-07-06 14:10:00,44.8,44.82,44.74,44.77,45279.0,32.4025,32.417,32.3591,32.3808,45279.0
2018-07-06 14:15:00,44.77,44.8,44.75,44.78,32037.0,32.3808,32.4025,32.3663,32.388,32037.0
2018-07-06 14:20:00,44.77,44.79,44.74,44.77,36281.0,32.3808,32.3953,32.3591,32.3808,36281.0
2018-07-06 14:25:00,44.77,44.81,44.75,44.78,30779.0,32.3808,32.4097,32.3663,32.388,30779.0
2018-07-06 14:30:00,44.78,44.81,44.74,44.8,84393.0,32.388,32.4097,32.3591,32.4025,84393.0
2018-07-06 14:35:00,44.8,44.8,44.76,44.78,37156.0,32.4025,32.4025,32.3736,32.388,37156.0
2018-07-06 14:40:00,44.78,44.79,44.74,44.75,77258.0,32.388,32.3953,32.3591,32.3663,77258.0
2018-07-06 14:45:00,44.76,44.79,44.75,44.76,21720.0,32.3736,32.3953,32.3663,32.3736,21720.0
2018-07-06 14:50:00,44.77,44.78,44.73,44.78,28261.0,32.3808,32.388,32.3519,32.388,28261.0
2018-07-06 14:55:00,44.77,44.82,44.75,44.79,27049.0,32.3808,32.417,32.3663,32.3953,27049.0
2018-07-06 15:00:00,44.79,44.85,44.78,44.83,21508.0,32.3953,32.4387,32.388,32.4242,21508.0
2018-07-06 15:05:00,44.82,44.85,44.79,44.82,30276.0,32.417,32.4387,32.3953,32.417,30276.0
2018-07-06 15:10:00,44.81,44.83,44.8,44.81,26642.0,32.4097,32.4242,32.4025,32.4097,26642.0
2018-07-06 15:15:00,44.82,44.82,44.7,44.7,86504.0,32.417,32.417,32.3302,32.3302,86504.0
2018-07-06 15:20:00,44.71,44.72,44.68,44.72,36500.0,32.3374,32.3446,32.3157,32.3446,36500.0
2018-07-06 15:25:00,44.72,44.76,44.7,44.72,40328.0,32.3446,32.3736,32.3302,32.3446,40328.0
2018-07-06 15:30:00,44.71,44.71,44.58,44.59,112337.0,32.3374,32.3374,32.2434,32.2506,112337.0
2018-07-06 15:35:00,44.59,44.6,44.53,44.57,72945.0,32.2506,32.2579,32.2072,32.2362,72945.0
2018-07-06 15:40:00,44.57,44.57,44.52,44.53,96448.0,32.2362,32.2362,32.2,32.2072,96448.0
2018-07-06 15:45:00,44.53,44.58,44.51,44.53,86390.0,32.2072,32.2434,32.1928,32.2072,86390.0
2018-07-06 15:50:00,44.53,44.53,44.47,44.47,102624.0,32.2072,32.2072,32.1638,32.1638,102624.0
2018-07-06 15:55:00,44.48,44.57,44.47,44.51,176538.0,32.1711,32.2362,32.1638,32.1928,176538.0
2018-07-09 09:30:00,44.88,45.13,44.82,44.97,97017.0,32.4604,32.6412,32.417,32.5255,97017.0
2018-07-09 09:35:00,44.96,45.08,44.93,44.97,69645.0,32.5182,32.605,32.4965,32.5255,69645.0
2018-07-09 09:40:00,44.96,45.06,44.94,44.94,38353.0,32.5182,32.5906,32.5038,32.5038,38353.0
2018-07-09 09:45:00,44.93,45.11,44.88,45.03,76423.0,32.4965,32.6267,32.4604,32.5689,76423.0
2018-07-09 09:50:00,45.03,45.07,44.94,44.94,43422.0,32.5689,32.5978,32.5038,32.5038,43422.0
2018-07-09 09:55:00,44.94,44.99,44.92,44.96,34038.0,32.5038,32.5399,32.4893,32.5182,34038.0
2018-07-09 10:00:00,44.95,45.0,44.8,44.82,39959.0,32.511,32.5472,32.4025,32.417,39959.0
2018-07-09 10:05:00,44.82,44.87,44.73,44.78,57049.0,32.417,32.4531,32.3519,32.388,57049.0
2018-07-09 10:10:00,44.78,44.84,44.76,44.78,36411.0,32.388,32.4314,32.3736,32.388,36411.0
2018-07-09 10:15:00,44.77,44.83,44.7,44.82,46900.0,32.3808,32.4242,32.3302,32.417,46900.0
2018-07-09 10:20:00,44.83,44.87,44.78,44.84,40534.0,32.4242,32.4531,32.388,32.4314,40534.0
2018-07-09 10:25:00,44.83,44.87,44.73,44.83,38369.0,32.4242,32.4531,32.3519,32.4242,38369.0
2018-07-09 10:30:00,44.84,44.89,44.8,44.84,34566.0,32.4314,32.4676,32.4025,32.4314,34566.0
2018-07-09 10:35:00,44.85,44.97,44.84,44.97,45908.0,32.4387,32.5255,32.4314,32.5255,45908.0
2018-07-09 10:40:00,44.98,45.01,44.95,44.96,72930.0,32.5327,32.5544,32.511,32.5182,72930.0
2018-07-09 10:45:00,44.96,45.02,44.95,45.0,29391.0,32.5182,32.5616,32.511,32.5472,29391.0
2018-07-09 10:50:00,45.0,45.04,44.91,44.97,50495.0,32.5472,32.5761,32.4821,32.5255,50495.0
2018-07-09 10:55:00,44.97,45.04,44.94,45.01,50358.0,32.5255,32.5761,32.5038,32.5544,50358.0
2018-07-09 11:00:00,45.01,45.04,44.98,45.02,50964.0,32.5544,32.5761,32.5327,32.5616,50964.0
2018-07-09 11:05:00,45.02,45.06,45.0,45.03,74474.0,32.5616,32.5906,32.5472,32.5689,74474.0
2018-07-09 11:10:00,45.03,45.04,45.02,45.04,59610.0,32.5689,32.5761,32.5616,32.5761,59610.0
2018-07-09 11:15:00,45.04,45.04,44.92,44.96,44195.0,32.5761,32.5761,32.4893,32.5182,44195.0
2018-07-09 11:20:00,44.96,45.0,44.93,44.94,28759.0,32.5182,32.5472,32.4965,32.5038,28759.0
2018-07-09 11:25:00,44.95,44.96,44.82,44.83,34513.0,32.511,32.5182,32.417,32.4242,34513.0
2018-07-09 11:30:00,44.82,44.95,44.81,44.95,30162.0,32.417,32.511,32.4097,32.511,30162.0
2018-07-09 11:35:00,44.96,45.0,44.9,44.91,23913.0,32.5182,32.5472,32.4748,32.4821,23913.0
2018-07-09 11:40:00,44.92,44.94,44.88,44.89,24850.0,32.4893,32.5038,32.4604,32.4676,24850.0
2018-07-09 11:45:00,44.89,44.92,44.86,44.87,27339.0,32.4676,32.4893,32.4459,32.4531,27339.0
2018-07-09 11:50:00,44.88,44.93,44.86,44.86,28538.0,32.4604,32.4965,32.4459,32.4459,28538.0
2018-07-09 11:55:00,44.86,44.87,44.81,44.82,27644.0,32.4459,32.4531,32.4097,32.417,27644.0
2018-07-09 12:00:00,44.82,44.87,44.8,44.87,24899.0,32.417,32.4531,32.4025,32.4531,24899.0
2018-07-09 12:05:00,44.88,44.97,44.87,44.97,26275.0,32.4604,32.5255,32.4531,32.5255,26275.0
2018-07-09 12:10:00,44.98,44.99,44.95,44.99,37577.0,32.5327,32.5399,32.511,32.5399,37577.0
2018-07-09 12:15:00,44.99,45.0,44.92,44.94,33046.0,32.5399,32.5472,32.4893,32.5038,33046.0
2018-07-09 12:20:00,44.93,44.95,44.87,44.89,21564.0,32.4965,32.511,32.4531,32.4676,21564.0
2018-07-09 12:25:00,44.89,44.95,44.89,44.9,26377.0,32.4676,32.511,32.4676,32.4748,26377.0
2018-07-09 12:30:00,44.9,44.92,44.86,44.91,23080.0,32.4748,32.4893,32.4459,32.4821,23080.0
2018-07-09 12:35:00,44.9,44.94,44.89,44.94,15976.0,32.4748,32.5038,32.4676,32.5038,15976.0
2018-07-09 12:40:00,44.95,45.0,44.94,44.98,45075.0,32.511,32.5472,32.5038,32.5327,45075.0
2018-07-09 12:45:00,44.99,45.04,44.97,45.03,45703.0,32.5399,32.5761,32.5255,32.5689,45703.0
2018-07-09 12:50:00,45.03,45.06,45.02,45.04,49396.0,32.5689,32.5906,32.5616,32.5761,49396.0
2018-07-09 12:55:00,45.04,45.07,45.02,45.06,29556.0,32.5761,32.5978,32.5616,32.5906,29556.0
2018-07-09 13:00:00,45.07,45.07,45.02,45.03,23223.0,32.5978,32.5978,32.5616,32.5689,23223.0
2018-07-09 13:05:00,45.03,45.05,45.0,45.02,35232.0,32.5689,32.5833,32.5472,32.5616,35232.0
2018-07-09 13:10:00,45.02,45.04,45.0,45.03,38373.0,32.5616,32.5761,32.5472,32.5689,38373.0
2018-07-09 13:15:00,45.03,45.04,44.99,45.03,56960.0,32.5689,32.5761,32.5399,32.5689,56960.0
2018-07-09 13:20:00,45.02,45.03,45.0,45.03,22042.0,32.5616,32.5689,32.5472,32.5689,22042.0
2018-07-09 13:25:00,45.02,45.04,45.02,45.03,25490.0,32.5616,32.5761,32.5616,32.5689,25490.0
2018-07-09 13:30:00,45.04,45.05,45.01,45.02,42444.0,32.5761,32.5833,32.5544,32.5616,42444.0
2018-07-09 13:35:00,45.02,45.02,44.95,44.95,33448.0,32.5616,32.5616,32.511,32.511,33448.0
2018-07-09 13:40:00,44.95,44.95,44.87,44.88,27356.0,32.511,32.511,32.4531,32.4604,27356.0
2018-07-09 13:45:00,44.89,44.92,44.87,44.9,59952.0,32.4676,32.4893,32.4531,32.4748,59952.0
2018-07-09 13:50:00,44.9,44.94,44.89,44.9,28729.0,32.4748,32.5038,32.4676,32.4748,28729.0
2018-07-09 13:55:00,44.89,44.92,44.89,44.9,15610.0,32.4676,32.4893,32.4676,32.4748,15610.0
2018-07-09 14:00:00,44.91,45.03,44.9,45.02,29551.0,32.4821,32.5689,32.4748,32.5616,29551.0
2018-07-09 14:05:00,45.02,45.04,45.0,45.03,56452.0,32.5616,32.5761,32.5472,32.5689,56452.0
2018-07-09 14:10:00,45.03,45.04,45.02,45.04,58345.0,32.5689,32.5761,32.5616,32.5761,58345.0
2018-07-09 14:15:00,45.03,45.15,45.02,45.13,68892.0,32.5689,32.6557,32.5616,32.6412,68892.0
2018-07-09 14:20:00,45.14,45.18,45.09,45.14,47821.0,32.6484,32.6774,32.6123,32.6484,47821.0
2018-07-09 14:25:00,45.15,45.15,45.11,45.13,40518.0,32.6557,32.6557,32.6267,32.6412,40518.0
2018-07-09 14:30:00,45.12,45.14,45.05,45.07,36369.0,32.634,32.6484,32.5833,32.5978,36369.0
2018-07-09 14:35:00,45.07,45.09,45.04,45.09,26285.0,32.5978,32.6123,32.5761,32.6123,26285.0
2018-07-09 14:40:00,45.09,45.11,45.07,45.08,27263.0,32.6123,32.6267,32.5978,32.605,27263.0
2018-07-09 14:45:00,45.08,45.16,45.07,45.15,46884.0,32.605,32.6629,32.5978,32.6557,46884.0
2018-07-09 14:50:00,45.14,45.16,45.13,45.15,24668.0,32.6484,32.6629,32.6412,32.6557,24668.0
2018-07-09 14:55:00,45.16,45.16,45.11,45.13,35427.0,32.6629,32.6629,32.6267,32.6412,35427.0
2018-07-09 15:00:00,45.13,45.19,45.1,45.17,44665.0,32.6412,32.6846,32.6195,32.6701,44665.0
2018-07-09 15:05:00,45.17,45.23,45.17,45.23,39767.0,32.6701,32.7135,32.6701,32.7135,39767.0
2018-07-09 15:10:00,45.23,45.26,45.21,45.25,63233.0,32.7135,32.7352,32.699,32.728,63233.0
2018-07-09 15:15:00,45.25,45.25,45.14,45.16,48823.0,32.728,32.728,32.6484,32.6629,48823.0
2018-07-09 15:20:00,45.16,45.19,45.13,45.13,34866.0,32.6629,32.6846,32.6412,32.6412,34866.0
2018-07-09 15:25:00,45.14,45.16,45.12,45.13,66543.0,32.6484,32.6629,32.634,32.6412,66543.0
2018-07-09 15:30:00,45.14,45.18,45.12,45.13,95672.0,32.6484,32.6774,32.634,32.6412,95672.0
2018-07-09 15:35:00,45.12,45.22,45.12,45.21,95109.0,32.634,32.7063,32.634,32.699,95109.0
2018-07-09 15:40:00,45.2,45.24,45.16,45.22,104258.0,32.6918,32.7207,32.6629,32.7063,104258.0
2018-07-09 15:45:00,45.22,45.24,45.19,45.22,97658.0,32.7063,32.7207,32.6846,32.7063,97658.0
2018-07-09 15:50:00,45.22,45.25,45.19,45.25,136273.0,32.7063,32.728,32.6846,32.728,136273.0
2018-07-09 15:55:00,45.25,45.31,45.22,45.3,298561.0,32.728,32.7714,32.7063,32.7641,298561.0
2018-07-10 09:30:00,46.0,46.21,45.71,46.2,295346.0,33.2704,33.4223,33.0607,33.4151,295346.0
2018-07-10 09:35:00,46.23,46.49,46.22,46.32,193123.0,33.4368,33.6248,33.4296,33.5019,193123.0
2018-07-10 09:40:00,46.32,46.38,46.12,46.26,159899.0,33.5019,33.5453,33.3572,33.4585,159899.0
2018-07-10 09:45:00,46.27,46.43,46.2,46.4,146643.0,33.4657,33.5814,33.4151,33.5597,146643.0
2018-07-10 09:50:00,46.41,46.55,46.33,46.34,162525.0,33.567,33.6682,33.5091,33.5163,162525.0
2018-07-10 09:55:00,46.34,46.38,46.15,46.3,214849.0,33.5163,33.5453,33.3789,33.4874,214849.0
2018-07-10 10:00:00,46.29,46.29,46.09,46.09,64280.0,33.4802,33.4802,33.3355,33.3355,64280.0
2018-07-10 10:05:00,46.08,46.19,46.03,46.1,60533.0,33.3283,33.4079,33.2921,33.3428,60533.0
2018-07-10 10:10:00,46.1,46.28,46.09,46.19,74721.0,33.3428,33.4729,33.3355,33.4079,74721.0
2018-07-10 10:15:00,46.19,46.31,46.1,46.3,57547.0,33.4079,33.4946,33.3428,33.4874,57547.0
2018-07-10 10:20:00,46.29,46.29,46.14,46.17,74179.0,33.4802,33.4802,33.3717,33.3934,74179.0
2018-07-10 10:25:00,46.16,46.17,45.91,45.99,54985.0,33.3862,33.3934,33.2053,33.2632,54985.0
2018-07-10 10:30:00,45.98,46.08,45.87,45.94,101210.0,33.256,33.3283,33.1764,33.227,101210.0
2018-07-10 10:35:00,45.94,46.05,45.88,45.97,55891.0,33.227,33.3066,33.1836,33.2487,55891.0
2018-07-10 10:40:00,45.98,46.11,45.93,46.04,47799.0,33.256,33.35,33.2198,33.2994,47799.0
2018-07-10 10:45:00,46.04,46.15,46.04,46.04,45836.0,33.2994,33.3789,33.2994,33.2994,45836.0
2018-07-10 10:50:00,46.05,46.06,45.93,45.94,36000.0,33.3066,33.3138,33.2198,33.227,36000.0
2018-07-10 10:55:00,45.94,45.94,45.71,45.79,153421.0,33.227,33.227,33.0607,33.1185,153421.0
2018-07-10 11:00:00,45.79,45.81,45.65,45.69,67821.0,33.1185,33.133,33.0173,33.0462,67821.0
2018-07-10 11:05:00,45.69,45.76,45.62,45.64,40719.0,33.0462,33.0968,32.9956,33.0101,40719.0
2018-07-10 11:10:00,45.63,45.78,45.61,45.75,43217.0,33.0028,33.1113,32.9884,33.0896,43217.0
2018-07-10 11:15:00,45.75,45.77,45.64,45.7,48359.0,33.0896,33.1041,33.0101,33.0535,48359.0
2018-07-10 11:20:00,45.7,45.75,45.6,45.62,54855.0,33.0535,33.0896,32.9811,32.9956,54855.0
2018-07-10 11:25:00,45.62,45.66,45.57,45.6,65247.0,32.9956,33.0245,32.9594,32.9811,65247.0
2018-07-10 11:30:00,45.6,45.7,45.57,45.7,46401.0,32.9811,33.0535,32.9594,33.0535,46401.0
2018-07-10 11:35:00,45.7,45.75,45.65,45.73,27276.0,33.0535,33.0896,33.0173,33.0752,27276.0
2018-07-10 11:40:00,45.72,45.78,45.7,45.78,28994.0,33.0679,33.1113,33.0535,33.1113,28994.0
2018-07-10 11:45:00,45.79,45.89,45.78,45.85,53758.0,33.1185,33.1909,33.1113,33.1619,53758.0
2018-07-10 11:50:00,45.85,45.88,45.72,45.74,50521.0,33.1619,33.1836,33.0679,33.0824,50521.0
2018-07-10 11:55:00,45.73,45.75,45.65,45.69,79315.0,33.0752,33.0896,33.0173,33.0462,79315.0
2018-07-10 12:00:00,45.68,45.68,45.49,45.51,30658.0,33.039,33.039,32.9016,32.916,30658.0
2018-07-10 12:05:00,45.51,45.6,45.46,45.58,41253.0,32.916,32.9811,32.8799,32.9667,41253.0
2018-07-10 12:10:00,45.57,45.62,45.52,45.6,22204.0,32.9594,32.9956,32.9233,32.9811,22204.0
2018-07-10 12:15:00,45.61,45.63,45.55,45.57,28910.0,32.9884,33.0028,32.945,32.9594,28910.0
2018-07-10 12:20:00,45.57,45.62,45.56,45.59,27767.0,32.9594,32.9956,32.9522,32.9739,27767.0
2018-07-10 12:25:00,45.59,45.64,45.58,45.64,24791.0,32.9739,33.0101,32.9667,33.0101,24791.0
2018-07-10 12:30:00,45.64,45.65,45.58,45.63,30207.0,33.0101,33.0173,32.9667,33.0028,30207.0
2018-07-10 12:35:00,45.62,45.64,45.54,45.56,21247.0,32.9956,33.0101,32.9377,32.9522,21247.0
2018-07-10 12:40:00,45.55,45.58,45.52,45.55,33610.0,32.945,32.9667,32.9233,32.945,33610.0
2018-07-10 12:45:00,45.56,45.58,45.47,45.49,25465.0,32.9522,32.9667,32.8871,32.9016,25465.0
2018-07-10 12:50:00,45.48,45.51,45.45,45.51,25916.0,32.8943,32.916,32.8726,32.916,25916.0
2018-07-10 12:55:00,45.5,45.61,45.47,45.6,44195.0,32.9088,32.9884,32.8871,32.9811,44195.0
2018-07-10 13:00:00,45.61,45.64,45.59,45.59,26735.0,32.9884,33.0101,32.9739,32.9739,26735.0
2018-07-10 13:05:00,45.59,45.6,45.54,45.55,17342.0,32.9739,32.9811,32.9377,32.945,17342.0
2018-07-10 13:10:00,45.55,45.56,45.51,45.53,26879.0,32.945,32.9522,32.916,32.9305,26879.0
2018-07-10 13:15:00,45.53,45.53,45.45,45.46,33560.0,32.9305,32.9305,32.8726,32.8799,33560.0
2018-07-10 13:20:00,45.47,45.53,45.47,45.52,21652.0,32.8871,32.9305,32.8871,32.9233,21652.0
2018-07-10 13:25:00,45.53,45.59,45.52,45.58,17986.0,32.9305,32.9739,32.9233,32.9667,17986.0
2018-07-10 13:30:00,45.57,45.64,45.54,45.63,24949.0,32.9594,33.0101,32.9377,33.0028,24949.0
2018-07-10 13:35:00,45.63,45.64,45.54,45.55,23952.0,33.0028,33.0101,32.9377,32.945,23952.0
2018-07-10 13:40:00,45.55,45.6,45.52,45.6,21958.0,32.945,32.9811,32.9233,32.9811,21958.0
2018-07-10 13:45:00,45.59,45.61,45.52,45.55,40672.0,32.9739,32.9884,32.9233,32.945,40672.0
2018-07-10 13:50:00,45.54,45.64,45.53,45.63,36477.0,32.9377,33.0101,32.9305,33.0028,36477.0
2018-07-10 13:55:00,45.63,45.68,45.62,45.68,32042.0,33.0028,33.039,32.9956,33.039,32042.0
2018-07-10 14:00:00,45.67,45.72,45.67,45.7,20131.0,33.0318,33.0679,33.0318,33.0535,20131.0
2018-07-10 14:05:00,45.7,45.77,45.69,45.72,22555.0,33.0535,33.1041,33.0462,33.0679,22555.0
2018-07-10 14:10:00,45.73,45.81,45.72,45.77,49355.0,33.0752,33.133,33.0679,33.1041,49355.0
2018-07-10 14:15:00,45.77,45.78,45.74,45.77,15564.0,33.1041,33.1113,33.0824,33.1041,15564.0
2018-07-10 14:20:00,45.78,45.79,45.74,45.78,20992.0,33.1113,33.1185,33.0824,33.1113,20992.0
2018-07-10 14:25:00,45.79,45.82,45.71,45.73,53342.0,33.1185,33.1402,33.0607,33.0752,53342.0
2018-07-10 14:30:00,45.73,45.75,45.65,45.66,35945.0,33.0752,33.0896,33.0173,33.0245,35945.0
2018-07-10 14:35:00,45.66,45.67,45.59,45.62,43285.0,33.0245,33.0318,32.9739,32.9956,43285.0
2018-07-10 14:40:00,45.62,45.66,45.61,45.63,32037.0,32.9956,33.0245,32.9884,33.0028,32037.0
2018-07-10 14:45:00,45.63,45.65,45.61,45.63,28238.0,33.0028,33.0173,32.9884,33.0028,28238.0
2018-07-10 14:50:00,45.62,45.64,45.58,45.59,32997.0,32.9956,33.0101,32.9667,32.9739,32997.0
2018-07-10 14:55:00,45.58,45.63,45.58,45.62,28804.0,32.9667,33.0028,32.9667,32.9956,28804.0
2018-07-10 15:00:00,45.62,45.64,45.6,45.64,28456.0,32.9956,33.0101,32.9811,33.0101,28456.0
2018-07-10 15:05:00,45.65,45.77,45.64,45.76,69675.0,33.0173,33.1041,33.0101,33.0968,69675.0
2018-07-10 15:10:00,45.75,45.76,45.71,45.73,52140.0,33.0896,33.0968,33.0607,33.0752,52140.0
2018-07-10 15:15:00,45.71,45.8,45.71,45.78,94172.0,33.0607,33.1258,33.0607,33.1113,94172.0
2018-07-10 15:20:00,45.78,45.8,45.74,45.75,36086.0,33.1113,33.1258,33.0824,33.0896,36086.0
2018-07-10 15:25:00,45.75,45.78,45.72,45.75,37462.0,33.0896,33.1113,33.0679,33.0896,37462.0
2018-07-10 15:30:00,45.75,45.79,45.73,45.74,92711.0,33.0896,33.1185,33.0752,33.0824,92711.0
2018-07-10 15:35:00,45.74,45.86,45.74,45.83,55052.0,33.0824,33.1692,33.0824,33.1475,55052.0
2018-07-10 15:40:00,45.82,45.83,45.79,45.79,44811.0,33.1402,33.1475,33.1185,33.1185,44811.0
2018-07-10 15:45:00,45.79,45.81,45.69,45.71,110287.0,33.1185,33.133,33.0462,33.0607,110287.0
2018-07-10 15:50:00,45.71,45.76,45.58,45.59,207183.0,33.0607,33.0968,32.9667,32.9739,207183.0
2018-07-10 15:55:00,45.6,45.63,45.49,45.62,500086.0,32.9811,33.0028,32.9016,32.9956,500086.0
2018-07-11 09:30:00,44.95,44.97,44.2,44.69,242116.0,32.511,32.5255,31.9685,32.3229,242116.0
2018-07-11 09:35:00,44.7,44.82,44.6,44.66,153277.0,32.3302,32.417,32.2579,32.3013,153277.0
2018-07-11 09:40:00,44.69,45.0,44.69,44.96,99352.0,32.3229,32.5472,32.3229,32.5182,99352.0
2018-07-11 09:45:00,44.97,45.01,44.8,44.97,113917.0,32.5255,32.5544,32.4025,32.5255,113917.0
2018-07-11 09:50:00,44.97,45.11,44.93,45.03,55715.0,32.5255,32.6267,32.4965,32.5689,55715.0
2018-07-11 09:55:00,45.04,45.11,44.93,44.96,56565.0,32.5761,32.6267,32.4965,32.5182,56565.0
2018-07-11 10:00:00,44.97,45.25,44.94,45.25,69676.0,32.5255,32.728,32.5038,32.728,69676.0
2018-07-11 10:05:00,45.2,45.2,45.13,45.13,7512.0,32.6918,32.6918,32.6412,32.6412,7512.0
2018-07-11 10:10:00,45.13,45.15,45.01,45.04,33376.0,32.6412,32.6557,32.5544,32.5761,33376.0
2018-07-11 10:15:00,45.03,45.09,44.99,45.07,47481.0,32.5689,32.6123,32.5399,32.5978,47481.0
2018-07-11 10:20:00,45.07,45.17,45.0,45.05,39397.0,32.5978,32.6701,32.5472,32.5833,39397.0
2018-07-11 10:25:00,45.04,45.15,45.02,45.04,36247.0,32.5761,32.6557,32.5616,32.5761,36247.0
2018-07-11 10:30:00,45.08,45.43,45.08,45.3,74309.0,32.605,32.8582,32.605,32.7641,74309.0
2018-07-11 10:35:00,45.3,45.36,45.11,45.15,75883.0,32.7641,32.8075,32.6267,32.6557,75883.0
2018-07-11 10:40:00,45.14,45.16,45.01,45.05,46599.0,32.6484,32.6629,32.5544,32.5833,46599.0
2018-07-11 10:45:00,45.04,45.04,44.91,44.91,40122.0,32.5761,32.5761,32.4821,32.4821,40122.0
2018-07-11 10:50:00,44.92,44.92,44.75,44.89,50073.0,32.4893,32.4893,32.3663,32.4676,50073.0
2018-07-11 10:55:00,44.9,45.0,44.9,44.97,47643.0,32.4748,32.5472,32.4748,32.5255,47643.0
2018-07-11 11:00:00,44.97,45.02,44.86,44.87,39704.0,32.5255,32.5616,32.4459,32.4531,39704.0
2018-07-11 11:05:00,44.87,44.88,44.76,44.81,36853.0,32.4531,32.4604,32.3736,32.4097,36853.0
2018-07-11 11:10:00,44.8,44.85,44.74,44.83,39744.0,32.4025,32.4387,32.3591,32.4242,39744.0
2018-07-11 11:15:00,44.83,44.86,44.72,44.8,30669.0,32.4242,32.4459,32.3446,32.4025,30669.0
2018-07-11 11:20:00,44.79,44.79,44.69,44.72,32219.0,32.3953,32.3953,32.3229,32.3446,32219.0
2018-07-11 11:25:00,44.72,44.76,44.66,44.68,35510.0,32.3446,32.3736,32.3013,32.3157,35510.0
2018-07-11 11:30:00,44.68,44.73,44.63,44.66,31531.0,32.3157,32.3519,32.2796,32.3013,31531.0
2018-07-11 11:35:00,44.66,44.73,44.62,44.72,49659.0,32.3013,32.3519,32.2723,32.3446,49659.0
2018-07-11 11:40:00,44.72,44.75,44.6,44.62,44206.0,32.3446,32.3663,32.2579,32.2723,44206.0
2018-07-11 11:45:00,44.61,44.67,44.55,44.64,57411.0,32.2651,32.3085,32.2217,32.2868,57411.0
2018-07-11 11:50:00,44.63,44.68,44.58,44.66,50794.0,32.2796,32.3157,32.2434,32.3013,50794.0
2018-07-11 11:55:00,44.65,44.65,44.57,44.57,54395.0,32.294,32.294,32.2362,32.2362,54395.0
2018-07-11 12:00:00,44.56,44.6,44.51,44.58,67850.0,32.2289,32.2579,32.1928,32.2434,67850.0
2018-07-11 12:05:00,44.58,44.6,44.53,44.54,39072.0,32.2434,32.2579,32.2072,32.2145,39072.0
2018-07-11 12:10:00,44.55,44.6,44.54,44.59,50631.0,32.2217,32.2579,32.2145,32.2506,50631.0
2018-07-11 12:15:00,44.59,44.69,44.58,44.66,31498.0,32.2506,32.3229,32.2434,32.3013,31498.0
2018-07-11 12:20:00,44.66,44.69,44.64,44.67,29719.0,32.3013,32.3229,32.2868,32.3085,29719.0
2018-07-11 12:25:00,44.68,44.7,44.65,44.7,30191.0,32.3157,32.3302,32.294,32.3302,30191.0
2018-07-11 12:30:00,44.7,44.76,44.69,44.73,27431.0,32.3302,32.3736,32.3229,32.3519,27431.0
2018-07-11 12:35:00,44.73,44.74,44.69,44.69,23568.0,32.3519,32.3591,32.3229,32.3229,23568.0
2018-07-11 12:40:00,44.68,44.71,44.66,44.67,32737.0,32.3157,32.3374,32.3013,32.3085,32737.0
2018-07-11 12:45:00,44.68,44.74,44.64,44.68,21058.0,32.3157,32.3591,32.2868,32.3157,21058.0
2018-07-11 12:50:00,44.67,44.7,44.66,44.67,14805.0,32.3085,32.3302,32.3013,32.3085,14805.0
2018-07-11 12:55:00,44.65,44.66,44.49,44.51,35316.0,32.294,32.3013,32.1783,32.1928,35316.0
2018-07-11 13:00:00,44.51,44.54,44.43,44.47,31740.0,32.1928,32.2145,32.1349,32.1638,31740.0
2018-07-11 13:05:00,44.48,44.49,44.37,44.41,34172.0,32.1711,32.1783,32.0915,32.1204,34172.0
2018-07-11 13:10:00,44.4,44.45,44.39,44.42,37483.0,32.1132,32.1494,32.106,32.1277,37483.0
2018-07-11 13:15:00,44.41,44.49,44.41,44.49,23084.0,32.1204,32.1783,32.1204,32.1783,23084.0
2018-07-11 13:20:00,44.49,44.54,44.44,44.47,34612.0,32.1783,32.2145,32.1421,32.1638,34612.0
2018-07-11 13:25:00,44.47,44.48,44.38,44.4,28482.0,32.1638,32.1711,32.0987,32.1132,28482.0
2018-07-11 13:30:00,44.4,44.48,44.4,44.41,28219.0,32.1132,32.1711,32.1132,32.1204,28219.0
2018-07-11 13:35:00,44.41,44.42,44.29,44.3,37905.0,32.1204,32.1277,32.0336,32.0409,37905.0
2018-07-11 13:40:00,44.3,44.36,44.3,44.3,55343.0,32.0409,32.0843,32.0409,32.0409,55343.0
2018-07-11 13:45:00,44.3,44.36,44.3,44.3,39757.0,32.0409,32.0843,32.0409,32.0409,39757.0
2018-07-11 13:50:00,44.3,44.3,44.22,44.23,37415.0,32.0409,32.0409,31.983,31.9902,37415.0
2018-07-11 13:55:00,44.24,44.27,44.16,44.18,31995.0,31.9975,32.0192,31.9396,31.9541,31995.0
2018-07-11 14:00:00,44.18,44.29,44.18,44.24,43783.0,31.9541,32.0336,31.9541,31.9975,43783.0
2018-07-11 14:05:00,44.25,44.27,44.13,44.15,39678.0,32.0047,32.0192,31.9179,31.9324,39678.0
2018-07-11 14:10:00,44.15,44.15,44.06,44.12,49179.0,31.9324,31.9324,31.8673,31.9107,49179.0
2018-07-11 14:15:00,44.11,44.11,43.92,43.97,66296.0,31.9035,31.9035,31.766,31.8022,66296.0
2018-07-11 14:20:00,43.96,44.17,43.95,44.11,55723.0,31.795,31.9468,31.7877,31.9035,55723.0
2018-07-11 14:25:00,44.11,44.27,44.09,44.26,69487.0,31.9035,32.0192,31.889,32.0119,69487.0
2018-07-11 14:30:00,44.26,44.38,44.23,44.32,105398.0,32.0119,32.0987,31.9902,32.0553,105398.0
2018-07-11 14:35:00,44.31,44.37,44.3,44.3,113458.0,32.0481,32.0915,32.0409,32.0409,113458.0
2018-07-11 14:40:00,44.29,44.3,44.2,44.23,48533.0,32.0336,32.0409,31.9685,31.9902,48533.0
2018-07-11 14:45:00,44.22,44.29,44.22,44.24,33949.0,31.983,32.0336,31.983,31.9975,33949.0
2018-07-11 14:50:00,44.25,44.27,44.17,44.18,32532.0,32.0047,32.0192,31.9468,31.9541,32532.0
2018-07-11 14:55:00,44.17,44.19,44.13,44.18,47635.0,31.9468,31.9613,31.9179,31.9541,47635.0
2018-07-11 15:00:00,44.18,44.24,44.16,44.24,38563.0,31.9541,31.9975,31.9396,31.9975,38563.0
2018-07-11 15:05:00,44.25,44.28,44.18,44.18,40277.0,32.0047,32.0264,31.9541,31.9541,40277.0
2018-07-11 15:10:00,44.18,44.22,44.08,44.09,46806.0,31.9541,31.983,31.8818,31.889,46806.0
2018-07-11 15:15:00,44.09,44.11,44.01,44.05,39824.0,31.889,31.9035,31.8311,31.8601,39824.0
2018-07-11 15:20:00,44.05,44.07,43.96,43.99,64773.0,31.8601,31.8745,31.795,31.8167,64773.0
2018-07-11 15:25:00,43.99,44.01,43.95,43.97,61630.0,31.8167,31.8311,31.7877,31.8022,61630.0
2018-07-11 15:30:00,43.97,44.0,43.92,43.99,86880.0,31.8022,31.8239,31.766,31.8167,86880.0
2018-07-11 15:35:00,43.99,44.12,43.95,44.11,102119.0,31.8167,31.9107,31.7877,31.9035,102119.0
2018-07-11 15:40:00,44.11,44.15,44.09,44.09,94066.0,31.9035,31.9324,31.889,31.889,94066.0
2018-07-11 15:45:00,44.09,44.22,44.09,44.18,124296.0,31.889,31.983,31.889,31.9541,124296.0
2018-07-11 15:50:00,44.17,44.18,44.07,44.14,168574.0,31.9468,31.9541,31.8745,31.9252,168574.0
2018-07-11 15:55:00,44.13,44.16,44.08,44.12,249284.0,31.9179,31.9396,31.8818,31.9107,249284.0
2018-07-12 09:30:00,44.63,44.63,44.25,44.43,133508.0,32.2796,32.2796,32.0047,32.1349,133508.0
2018-07-12 09:35:00,44.4,44.4,43.98,44.0,89029.0,32.1132,32.1132,31.8094,31.8239,89029.0
2018-07-12 09:40:00,44.0,44.04,43.68,43.94,84604.0,31.8239,31.8528,31.5924,31.7805,84604.0
2018-07-12 09:45:00,43.97,44.25,43.85,44.25,94444.0,31.8022,32.0047,31.7154,32.0047,94444.0
2018-07-12 09:50:00,44.26,44.5,44.19,44.5,81124.0,32.0119,32.1855,31.9613,32.1855,81124.0
2018-07-12 09:55:00,44.48,44.48,44.26,44.27,60760.0,32.1711,32.1711,32.0119,32.0192,60760.0
2018-07-12 10:00:00,44.29,44.42,44.28,44.4,56816.0,32.0336,32.1277,32.0264,32.1132,56816.0
2018-07-12 10:05:00,44.4,44.42,44.25,44.25,70700.0,32.1132,32.1277,32.0047,32.0047,70700.0
2018-07-12 10:10:00,44.26,44.3,44.13,44.13,58259.0,32.0119,32.0409,31.9179,31.9179,58259.0
2018-07-12 10:15:00,44.14,44.21,44.08,44.11,45005.0,31.9252,31.9758,31.8818,31.9035,45005.0
2018-07-12 10:20:00,44.12,44.17,44.06,44.11,59660.0,31.9107,31.9468,31.8673,31.9035,59660.0
2018-07-12 10:25:00,44.11,44.26,44.09,44.23,52161.0,31.9035,32.0119,31.889,31.9902,52161.0
2018-07-12 10:30:00,44.23,44.27,44.06,44.1,47281.0,31.9902,32.0192,31.8673,31.8962,47281.0
2018-07-12 10:35:00,44.1,44.14,44.0,44.07,35515.0,31.8962,31.9252,31.8239,31.8745,35515.0
2018-07-12 10:40:00,44.07,44.08,43.74,43.78,52199.0,31.8745,31.8818,31.6358,31.6648,52199.0
2018-07-12 10:45:00,43.78,43.83,43.7,43.76,52931.0,31.6648,31.7009,31.6069,31.6503,52931.0
2018-07-12 10:50:00,43.77,43.88,43.77,43.87,30662.0,31.6575,31.7371,31.6575,31.7299,30662.0
2018-07-12 10:55:00,43.87,43.89,43.81,43.85,28470.0,31.7299,31.7443,31.6865,31.7154,28470.0
2018-07-12 11:00:00,43.85,43.98,43.81,43.94,45545.0,31.7154,31.8094,31.6865,31.7805,45545.0
2018-07-12 11:05:00,43.94,43.99,43.83,43.83,29439.0,31.7805,31.8167,31.7009,31.7009,29439.0
2018-07-12 11:10:00,43.83,43.88,43.77,43.8,30257.0,31.7009,31.7371,31.6575,31.6792,30257.0
2018-07-12 11:15:00,43.8,43.81,43.69,43.71,53855.0,31.6792,31.6865,31.5997,31.6141,53855.0
2018-07-12 11:20:00,43.71,43.87,43.63,43.85,43401.0,31.6141,31.7299,31.5563,31.7154,43401.0
2018-07-12 11:25:00,43.85,43.94,43.75,43.84,58432.0,31.7154,31.7805,31.6431,31.7082,58432.0
2018-07-12 11:30:00,43.83,43.9,43.76,43.77,31547.0,31.7009,31.7516,31.6503,31.6575,31547.0
2018-07-12 11:35:00,43.76,43.83,43.74,43.82,20514.0,31.6503,31.7009,31.6358,31.6937,20514.0
2018-07-12 11:40:00,43.82,43.86,43.76,43.86,25937.0,31.6937,31.7226,31.6503,31.7226,25937.0
2018-07-12 11:45:00,43.85,43.86,43.76,43.85,25515.0,31.7154,31.7226,31.6503,31.7154,25515.0
2018-07-12 11:50:00,43.86,43.9,43.8,43.8,83060.0,31.7226,31.7516,31.6792,31.6792,83060.0
2018-07-12 11:55:00,43.8,43.81,43.74,43.78,28832.0,31.6792,31.6865,31.6358,31.6648,28832.0
2018-07-12 12:00:00,43.79,43.79,43.69,43.74,38970.0,31.672,31.672,31.5997,31.6358,38970.0
2018-07-12 12:05:00,43.74,43.82,43.71,43.81,26818.0,31.6358,31.6937,31.6141,31.6865,26818.0
2018-07-12 12:10:00,43.82,43.87,43.8,43.85,24558.0,31.6937,31.7299,31.6792,31.7154,24558.0
2018-07-12 12:15:00,43.85,43.91,43.82,43.85,21956.0,31.7154,31.7588,31.6937,31.7154,21956.0
2018-07-12 12:20:00,43.86,43.96,43.86,43.96,21831.0,31.7226,31.795,31.7226,31.795,21831.0
2018-07-12 12:25:00,43.96,44.0,43.91,43.98,18242.0,31.795,31.8239,31.7588,31.8094,18242.0
2018-07-12 12:30:00,43.98,43.99,43.91,43.98,95254.0,31.8094,31.8167,31.7588,31.8094,95254.0
2018-07-12 12:35:00,43.98,44.01,43.94,43.98,23481.0,31.8094,31.8311,31.7805,31.8094,23481.0
2018-07-12 12:40:00,43.98,43.99,43.89,43.95,29136.0,31.8094,31.8167,31.7443,31.7877,29136.0
2018-07-12 12:45:00,43.94,44.0,43.93,43.98,19203.0,31.7805,31.8239,31.7733,31.8094,19203.0
2018-07-12 12:50:00,43.98,44.02,43.96,44.0,19737.0,31.8094,31.8384,31.795,31.8239,19737.0
2018-07-12 12:55:00,44.0,44.05,43.96,44.04,35747.0,31.8239,31.8601,31.795,31.8528,35747.0
2018-07-12 13:00:00,44.05,44.05,43.97,43.98,24200.0,31.8601,31.8601,31.8022,31.8094,24200.0
2018-07-12 13:05:00,43.97,44.02,43.92,43.95,25179.0,31.8022,31.8384,31.766,31.7877,25179.0
2018-07-12 13:10:00,43.94,44.01,43.94,43.98,48525.0,31.7805,31.8311,31.7805,31.8094,48525.0
2018-07-12 13:15:00,43.99,44.04,43.98,44.04,17404.0,31.8167,31.8528,31.8094,31.8528,17404.0
2018-07-12 13:20:00,44.04,44.04,43.96,43.98,19768.0,31.8528,31.8528,31.795,31.8094,19768.0
2018-07-12 13:25:00,43.98,44.02,43.93,44.01,31381.0,31.8094,31.8384,31.7733,31.8311,31381.0
2018-07-12 13:30:00,44.02,44.06,43.97,44.0,28585.0,31.8384,31.8673,31.8022,31.8239,28585.0
2018-07-12 13:35:00,44.01,44.07,43.99,44.06,20043.0,31.8311,31.8745,31.8167,31.8673,20043.0
2018-07-12 13:40:00,44.07,44.11,44.02,44.03,29390.0,31.8745,31.9035,31.8384,31.8456,29390.0
2018-07-12 13:45:00,44.03,44.14,44.03,44.12,18305.0,31.8456,31.9252,31.8456,31.9107,18305.0
2018-07-12 13:50:00,44.12,44.13,44.05,44.08,19882.0,31.9107,31.9179,31.8601,31.8818,19882.0
2018-07-12 13:55:00,44.08,44.12,44.06,44.07,14768.0,31.8818,31.9107,31.8673,31.8745,14768.0
2018-07-12 14:00:00,44.07,44.16,44.07,44.13,25482.0,31.8745,31.9396,31.8745,31.9179,25482.0
2018-07-12 14:05:00,44.14,44.17,44.11,44.11,24231.0,31.9252,31.9468,31.9035,31.9035,24231.0
2018-07-12 14:10:00,44.11,44.11,43.99,44.01,29153.0,31.9035,31.9035,31.8167,31.8311,29153.0
2018-07-12 14:15:00,44.0,44.08,43.99,44.05,24496.0,31.8239,31.8818,31.8167,31.8601,24496.0
2018-07-12 14:20:00,44.05,44.07,44.02,44.05,19822.0,31.8601,31.8745,31.8384,31.8601,19822.0
2018-07-12 14:25:00,44.05,44.09,43.99,43.99,21032.0,31.8601,31.889,31.8167,31.8167,21032.0
2018-07-12 14:30:00,43.98,44.07,43.97,44.07,18535.0,31.8094,31.8745,31.8022,31.8745,18535.0
2018-07-12 14:35:00,44.07,44.09,44.0,44.01,21946.0,31.8745,31.889,31.8239,31.8311,21946.0
2018-07-12 14:40:00,44.01,44.01,43.93,43.97,20254.0,31.8311,31.8311,31.7733,31.8022,20254.0
2018-07-12 14:45:00,43.96,43.99,43.95,43.96,24569.0,31.795,31.8167,31.7877,31.795,24569.0
2018-07-12 14:50:00,43.97,43.98,43.94,43.96,30469.0,31.8022,31.8094,31.7805,31.795,30469.0
2018-07-12 14:55:00,43.96,43.98,43.94,43.98,19574.0,31.795,31.8094,31.7805,31.8094,19574.0
2018-07-12 15:00:00,43.97,44.08,43.97,44.06,38636.0,31.8022,31.8818,31.8022,31.8673,38636.0
2018-07-12 15:05:00,44.07,44.12,44.06,44.07,41426.0,31.8745,31.9107,31.8673,31.8745,41426.0
2018-07-12 15:10:00,44.08,44.08,44.01,44.07,22658.0,31.8818,31.8818,31.8311,31.8745,22658.0
2018-07-12 15:15:00,44.07,44.07,43.96,43.97,29702.0,31.8745,31.8745,31.795,31.8022,29702.0
2018-07-12 15:20:00,43.97,44.0,43.91,43.95,27394.0,31.8022,31.8239,31.7588,31.7877,27394.0
2018-07-12 15:25:00,43.95,44.01,43.93,43.94,37052.0,31.7877,31.8311,31.7733,31.7805,37052.0
2018-07-12 15:30:00,43.94,43.97,43.91,43.93,47688.0,31.7805,31.8022,31.7588,31.7733,47688.0
2018-07-12 15:35:00,43.94,43.96,43.92,43.95,75595.0,31.7805,31.795,31.766,31.7877,75595.0
2018-07-12 15:40:00,43.95,43.96,43.88,43.94,64952.0,31.7877,31.795,31.7371,31.7805,64952.0
2018-07-12 15:45:00,43.94,43.97,43.9,43.93,100037.0,31.7805,31.8022,31.7516,31.7733,100037.0
2018-07-12 15:50:00,43.92,43.95,43.91,43.94,57515.0,31.766,31.7877,31.7588,31.7805,57515.0
2018-07-12 15:55:00,43.94,43.96,43.89,43.93,423956.0,31.7805,31.795,31.7443,31.7733,423956.0
2018-07-13 09:30:00,44.06,44.15,43.93,44.07,154998.0,31.8673,31.9324,31.7733,31.8745,154998.0
2018-07-13 09:35:00,44.09,44.42,44.09,44.33,84899.0,31.889,32.1277,31.889,32.0626,84899.0
2018-07-13 09:40:00,44.32,44.36,44.2,44.27,64603.0,32.0553,32.0843,31.9685,32.0192,64603.0
2018-07-13 09:45:00,44.28,44.53,44.26,44.51,102793.0,32.0264,32.2072,32.0119,32.1928,102793.0
2018-07-13 09:50:00,44.53,44.53,44.43,44.48,110044.0,32.2072,32.2072,32.1349,32.1711,110044.0
2018-07-13 09:55:00,44.49,44.62,44.46,44.59,140310.0,32.1783,32.2723,32.1566,32.2506,140310.0
2018-07-13 10:00:00,44.58,44.69,44.54,44.58,55650.0,32.2434,32.3229,32.2145,32.2434,55650.0
2018-07-13 10:05:00,44.58,44.59,44.45,44.45,67393.0,32.2434,32.2506,32.1494,32.1494,67393.0
2018-07-13 10:10:00,44.46,44.51,44.35,44.37,118076.0,32.1566,32.1928,32.077,32.0915,118076.0
2018-07-13 10:15:00,44.38,44.53,44.37,44.53,101008.0,32.0987,32.2072,32.0915,32.2072,101008.0
2018-07-13 10:20:00,44.53,44.57,44.46,44.53,54621.0,32.2072,32.2362,32.1566,32.2072,54621.0
2018-07-13 10:25:00,44.53,44.61,44.44,44.44,57766.0,32.2072,32.2651,32.1421,32.1421,57766.0
2018-07-13 10:30:00,44.44,44.62,44.44,44.62,63415.0,32.1421,32.2723,32.1421,32.2723,63415.0
2018-07-13 10:35:00,44.61,44.76,44.61,44.74,74221.0,32.2651,32.3736,32.2651,32.3591,74221.0
2018-07-13 10:40:00,44.75,44.81,44.69,44.8,64686.0,32.3663,32.4097,32.3229,32.4025,64686.0
2018-07-13 10:45:00,44.8,44.91,44.78,44.91,90127.0,32.4025,32.4821,32.388,32.4821,90127.0
2018-07-13 10:50:00,44.9,44.99,44.87,44.97,100500.0,32.4748,32.5399,32.4531,32.5255,100500.0
2018-07-13 10:55:00,44.97,45.07,44.93,45.03,67820.0,32.5255,32.5978,32.4965,32.5689,67820.0
2018-07-13 11:00:00,45.03,45.04,44.94,44.98,69909.0,32.5689,32.5761,32.5038,32.5327,69909.0
2018-07-13 11:05:00,44.98,45.13,44.98,45.11,61192.0,32.5327,32.6412,32.5327,32.6267,61192.0
2018-07-13 11:10:00,45.1,45.1,45.01,45.03,78922.0,32.6195,32.6195,32.5544,32.5689,78922.0
2018-07-13 11:15:00,45.04,45.15,45.02,45.15,99879.0,32.5761,32.6557,32.5616,32.6557,99879.0
2018-07-13 11:20:00,45.16,45.19,45.05,45.07,101147.0,32.6629,32.6846,32.5833,32.5978,101147.0
2018-07-13 11:25:00,45.08,45.2,45.07,45.15,110441.0,32.605,32.6918,32.5978,32.6557,110441.0
2018-07-13 11:30:00,45.14,45.25,45.12,45.14,95104.0,32.6484,32.728,32.634,32.6484,95104.0
2018-07-13 11:35:00,45.14,45.14,45.07,45.13,65433.0,32.6484,32.6484,32.5978,32.6412,65433.0
2018-07-13 11:40:00,45.12,45.15,45.02,45.14,41769.0,32.634,32.6557,32.5616,32.6484,41769.0
2018-07-13 11:45:00,45.14,45.15,45.08,45.12,56537.0,32.6484,32.6557,32.605,32.634,56537.0
2018-07-13 11:50:00,45.13,45.14,45.07,45.13,91885.0,32.6412,32.6484,32.5978,32.6412,91885.0
2018-07-13 11:55:00,45.14,45.14,45.04,45.07,71827.0,32.6484,32.6484,32.5761,32.5978,71827.0
2018-07-13 12:00:00,45.07,45.11,45.04,45.05,60034.0,32.5978,32.6267,32.5761,32.5833,60034.0
2018-07-13 12:05:00,45.05,45.15,45.05,45.14,53806.0,32.5833,32.6557,32.5833,32.6484,53806.0
2018-07-13 12:10:00,45.15,45.24,45.14,45.19,58445.0,32.6557,32.7207,32.6484,32.6846,58445.0
2018-07-13 12:15:00,45.19,45.28,45.09,45.28,140574.0,32.6846,32.7497,32.6123,32.7497,140574.0
2018-07-13 12:20:00,45.28,45.33,45.24,45.3,69470.0,32.7497,32.7858,32.7207,32.7641,69470.0
2018-07-13 12:25:00,45.3,45.33,45.26,45.29,46552.0,32.7641,32.7858,32.7352,32.7569,46552.0
2018-07-13 12:30:00,45.29,45.32,45.28,45.28,148363.0,32.7569,32.7786,32.7497,32.7497,148363.0
2018-07-13 12:35:00,45.27,45.3,45.24,45.24,43300.0,32.7424,32.7641,32.7207,32.7207,43300.0
2018-07-13 12:40:00,45.23,45.23,45.18,45.22,44972.0,32.7135,32.7135,32.6774,32.7063,44972.0
2018-07-13 12:45:00,45.23,45.23,45.13,45.13,67178.0,32.7135,32.7135,32.6412,32.6412,67178.0
2018-07-13 12:50:00,45.13,45.17,45.09,45.17,79650.0,32.6412,32.6701,32.6123,32.6701,79650.0
2018-07-13 12:55:00,45.17,45.22,45.17,45.22,21674.0,32.6701,32.7063,32.6701,32.7063,21674.0
2018-07-13 13:00:00,45.22,45.27,45.2,45.22,35400.0,32.7063,32.7424,32.6918,32.7063,35400.0
2018-07-13 13:05:00,45.23,45.24,45.19,45.2,20823.0,32.7135,32.7207,32.6846,32.6918,20823.0
2018-07-13 13:10:00,45.21,45.21,45.11,45.12,20408.0,32.699,32.699,32.6267,32.634,20408.0
2018-07-13 13:15:00,45.12,45.14,45.06,45.06,64948.0,32.634,32.6484,32.5906,32.5906,64948.0
2018-07-13 13:20:00,45.05,45.08,44.98,45.05,52230.0,32.5833,32.605,32.5327,32.5833,52230.0
2018-07-13 13:25:00,45.05,45.09,45.04,45.07,39064.0,32.5833,32.6123,32.5761,32.5978,39064.0
2018-07-13 13:30:00,45.07,45.08,44.93,44.93,38433.0,32.5978,32.605,32.4965,32.4965,38433.0
2018-07-13 13:35:00,44.94,45.0,44.91,44.92,43953.0,32.5038,32.5472,32.4821,32.4893,43953.0
2018-07-13 13:40:00,44.93,45.03,44.93,45.01,33795.0,32.4965,32.5689,32.4965,32.5544,33795.0
2018-07-13 13:45:00,45.01,45.03,44.98,45.02,25944.0,32.5544,32.5689,32.5327,32.5616,25944.0
2018-07-13 13:50:00,45.01,45.06,44.99,45.04,24550.0,32.5544,32.5906,32.5399,32.5761,24550.0
2018-07-13 13:55:00,45.05,45.06,45.01,45.05,43918.0,32.5833,32.5906,32.5544,32.5833,43918.0
2018-07-13 14:00:00,45.05,45.06,45.01,45.05,24859.0,32.5833,32.5906,32.5544,32.5833,24859.0
2018-07-13 14:05:00,45.05,45.06,44.98,44.98,43535.0,32.5833,32.5906,32.5327,32.5327,43535.0
2018-07-13 14:10:00,44.98,45.02,44.94,44.96,32424.0,32.5327,32.5616,32.5038,32.5182,32424.0
2018-07-13 14:15:00,44.97,44.98,44.74,44.75,51293.0,32.5255,32.5327,32.3591,32.3663,51293.0
2018-07-13 14:20:00,44.74,44.84,44.66,44.78,55701.0,32.3591,32.4314,32.3013,32.388,55701.0
2018-07-13 14:25:00,44.78,44.82,44.73,44.77,50692.0,32.388,32.417,32.3519,32.3808,50692.0
2018-07-13 14:30:00,44.77,44.78,44.69,44.69,81205.0,32.3808,32.388,32.3229,32.3229,81205.0
2018-07-13 14:35:00,44.7,44.78,44.69,44.72,44202.0,32.3302,32.388,32.3229,32.3446,44202.0
2018-07-13 14:40:00,44.73,44.79,44.71,44.71,21622.0,32.3519,32.3953,32.3374,32.3374,21622.0
2018-07-13 14:45:00,44.72,44.76,44.69,44.71,30338.0,32.3446,32.3736,32.3229,32.3374,30338.0
2018-07-13 14:50:00,44.71,44.78,44.71,44.73,29611.0,32.3374,32.388,32.3374,32.3519,29611.0
2018-07-13 14:55:00,44.73,44.82,44.73,44.82,30299.0,32.3519,32.417,32.3519,32.417,30299.0
2018-07-13 15:00:00,44.81,44.83,44.73,44.81,34744.0,32.4097,32.4242,32.3519,32.4097,34744.0
2018-07-13 15:05:00,44.82,44.82,44.77,44.79,40880.0,32.417,32.417,32.3808,32.3953,40880.0
2018-07-13 15:10:00,44.79,44.82,44.69,44.78,52446.0,32.3953,32.417,32.3229,32.388,52446.0
2018-07-13 15:15:00,44.77,44.86,44.77,44.84,39308.0,32.3808,32.4459,32.3808,32.4314,39308.0
2018-07-13 15:20:00,44.85,44.86,44.74,44.75,47059.0,32.4387,32.4459,32.3591,32.3663,47059.0
2018-07-13 15:25:00,44.75,44.78,44.71,44.72,54515.0,32.3663,32.388,32.3374,32.3446,54515.0
2018-07-13 15:30:00,44.71,44.74,44.67,44.7,63501.0,32.3374,32.3591,32.3085,32.3302,63501.0
2018-07-13 15:35:00,44.69,44.7,44.61,44.63,48586.0,32.3229,32.3302,32.2651,32.2796,48586.0
2018-07-13 15:40:00,44.64,44.71,44.62,44.63,75494.0,32.2868,32.3374,32.2723,32.2796,75494.0
2018-07-13 15:45:00,44.63,44.67,44.6,44.63,74673.0,32.2796,32.3085,32.2579,32.2796,74673.0
2018-07-13 15:50:00,44.64,44.66,44.58,44.66,79630.0,32.2868,32.3013,32.2434,32.3013,79630.0
2018-07-13 15:55:00,44.65,44.74,44.65,44.71,480718.0,32.294,32.3591,32.294,32.3374,480718.0
2018-07-16 09:30:00,43.94,44.57,43.86,44.2,170935.0,31.7805,32.2362,31.7226,31.9685,170935.0
2018-07-16 09:35:00,44.2,44.27,43.75,44.0,153102.0,31.9685,32.0192,31.6431,31.8239,153102.0
2018-07-16 09:40:00,44.0,44.16,43.8,44.08,89379.0,31.8239,31.9396,31.6792,31.8818,89379.0
2018-07-16 09:45:00,44.08,44.18,44.0,44.1,79444.0,31.8818,31.9541,31.8239,31.8962,79444.0
2018-07-16 09:50:00,44.1,44.1,43.87,43.89,117687.0,31.8962,31.8962,31.7299,31.7443,117687.0
2018-07-16 09:55:00,43.87,43.99,43.75,43.82,152952.0,31.7299,31.8167,31.6431,31.6937,152952.0
2018-07-16 10:00:00,43.83,43.84,43.67,43.74,74072.0,31.7009,31.7082,31.5852,31.6358,74072.0
2018-07-16 10:05:00,43.74,43.82,43.73,43.78,75623.0,31.6358,31.6937,31.6286,31.6648,75623.0
2018-07-16 10:10:00,43.78,43.78,43.64,43.65,87302.0,31.6648,31.6648,31.5635,31.5707,87302.0
2018-07-16 10:15:00,43.66,43.66,43.57,43.65,85383.0,31.578,31.578,31.5129,31.5707,85383.0
2018-07-16 10:20:00,43.64,43.65,43.41,43.55,91104.0,31.5635,31.5707,31.3972,31.4984,91104.0
2018-07-16 10:25:00,43.54,43.61,43.47,43.48,102477.0,31.4912,31.5418,31.4406,31.4478,102477.0
2018-07-16 10:30:00,43.48,43.56,43.42,43.5,58479.0,31.4478,31.5057,31.4044,31.4623,58479.0
2018-07-16 10:35:00,43.51,43.68,43.49,43.64,105344.0,31.4695,31.5924,31.455,31.5635,105344.0
2018-07-16 10:40:00,43.63,43.69,43.56,43.58,110213.0,31.5563,31.5997,31.5057,31.5201,110213.0
2018-07-16 10:45:00,43.58,43.62,43.49,43.53,112390.0,31.5201,31.5491,31.455,31.484,112390.0
2018-07-16 10:50:00,43.53,43.53,43.37,43.37,80521.0,31.484,31.484,31.3682,31.3682,80521.0
2018-07-16 10:55:00,43.37,43.42,43.24,43.28,126049.0,31.3682,31.4044,31.2742,31.3031,126049.0
2018-07-16 11:00:00,43.29,43.29,43.18,43.23,127334.0,31.3104,31.3104,31.2308,31.267,127334.0
2018-07-16 11:05:00,43.24,43.4,43.24,43.38,112134.0,31.2742,31.3899,31.2742,31.3755,112134.0
2018-07-16 11:10:00,43.37,43.57,43.37,43.53,98383.0,31.3682,31.5129,31.3682,31.484,98383.0
2018-07-16 11:15:00,43.54,43.63,43.49,43.49,140089.0,31.4912,31.5563,31.455,31.455,140089.0
2018-07-16 11:20:00,43.48,43.71,43.46,43.67,60177.0,31.4478,31.6141,31.4333,31.5852,60177.0
2018-07-16 11:25:00,43.68,43.72,43.61,43.72,65228.0,31.5924,31.6214,31.5418,31.6214,65228.0
2018-07-16 11:30:00,43.72,43.73,43.56,43.59,78700.0,31.6214,31.6286,31.5057,31.5274,78700.0
2018-07-16 11:35:00,43.61,43.73,43.6,43.62,52593.0,31.5418,31.6286,31.5346,31.5491,52593.0
2018-07-16 11:40:00,43.61,43.63,43.54,43.59,45578.0,31.5418,31.5563,31.4912,31.5274,45578.0
2018-07-16 11:45:00,43.6,43.65,43.55,43.63,47739.0,31.5346,31.5707,31.4984,31.5563,47739.0
2018-07-16 11:50:00,43.64,43.7,43.62,43.7,37190.0,31.5635,31.6069,31.5491,31.6069,37190.0
2018-07-16 11:55:00,43.7,43.76,43.68,43.74,32972.0,31.6069,31.6503,31.5924,31.6358,32972.0
2018-07-16 12:00:00,43.73,43.73,43.64,43.72,32959.0,31.6286,31.6286,31.5635,31.6214,32959.0
2018-07-16 12:05:00,43.72,43.79,43.68,43.75,37240.0,31.6214,31.672,31.5924,31.6431,37240.0
2018-07-16 12:10:00,43.75,43.76,43.68,43.76,38607.0,31.6431,31.6503,31.5924,31.6503,38607.0
2018-07-16 12:15:00,43.76,43.83,43.73,43.79,32654.0,31.6503,31.7009,31.6286,31.672,32654.0
2018-07-16 12:20:00,43.79,43.83,43.78,43.81,27958.0,31.672,31.7009,31.6648,31.6865,27958.0
2018-07-16 12:25:00,43.82,43.85,43.78,43.79,35816.0,31.6937,31.7154,31.6648,31.672,35816.0
2018-07-16 12:30:00,43.8,43.82,43.78,43.79,33168.0,31.6792,31.6937,31.6648,31.672,33168.0
2018-07-16 12:35:00,43.78,43.87,43.78,43.85,29665.0,31.6648,31.7299,31.6648,31.7154,29665.0
2018-07-16 12:40:00,43.86,43.91,43.85,43.91,26612.0,31.7226,31.7588,31.7154,31.7588,26612.0
2018-07-16 12:45:00,43.91,43.92,43.87,43.89,26847.0,31.7588,31.766,31.7299,31.7443,26847.0
2018-07-16 12:50:00,43.88,43.96,43.88,43.96,22409.0,31.7371,31.795,31.7371,31.795,22409.0
2018-07-16 12:55:00,43.96,44.08,43.95,44.04,31003.0,31.795,31.8818,31.7877,31.8528,31003.0
2018-07-16 13:00:00,44.04,44.07,44.02,44.05,46214.0,31.8528,31.8745,31.8384,31.8601,46214.0
2018-07-16 13:05:00,44.05,44.1,43.97,43.99,37006.0,31.8601,31.8962,31.8022,31.8167,37006.0
2018-07-16 13:10:00,43.99,43.99,43.89,43.89,20038.0,31.8167,31.8167,31.7443,31.7443,20038.0
2018-07-16 13:15:00,43.88,44.01,43.87,44.01,30508.0,31.7371,31.8311,31.7299,31.8311,30508.0
2018-07-16 13:20:00,44.01,44.04,43.96,44.01,60048.0,31.8311,31.8528,31.795,31.8311,60048.0
2018-07-16 13:25:00,44.02,44.05,43.98,43.98,57236.0,31.8384,31.8601,31.8094,31.8094,57236.0
2018-07-16 13:30:00,43.98,44.01,43.95,44.0,44264.0,31.8094,31.8311,31.7877,31.8239,44264.0
2018-07-16 13:35:00,44.0,44.02,43.97,43.98,27441.0,31.8239,31.8384,31.8022,31.8094,27441.0
2018-07-16 13:40:00,43.97,43.98,43.94,43.95,37541.0,31.8022,31.8094,31.7805,31.7877,37541.0
2018-07-16 13:45:00,43.95,43.95,43.9,43.94,33097.0,31.7877,31.7877,31.7516,31.7805,33097.0
2018-07-16 13:50:00,43.94,43.96,43.9,43.91,19996.0,31.7805,31.795,31.7516,31.7588,19996.0
2018-07-16 13:55:00,43.9,43.92,43.87,43.92,20559.0,31.7516,31.766,31.7299,31.766,20559.0
2018-07-16 14:00:00,43.92,43.98,43.87,43.95,37358.0,31.766,31.8094,31.7299,31.7877,37358.0
2018-07-16 14:05:00,43.95,44.01,43.91,44.01,40408.0,31.7877,31.8311,31.7588,31.8311,40408.0
2018-07-16 14:10:00,44.02,44.09,44.0,44.07,51871.0,31.8384,31.889,31.8239,31.8745,51871.0
2018-07-16 14:15:00,44.07,44.11,44.03,44.1,34113.0,31.8745,31.9035,31.8456,31.8962,34113.0
2018-07-16 14:20:00,44.1,44.14,44.07,44.07,49367.0,31.8962,31.9252,31.8745,31.8745,49367.0
2018-07-16 14:25:00,44.07,44.09,44.04,44.08,45601.0,31.8745,31.889,31.8528,31.8818,45601.0
2018-07-16 14:30:00,44.07,44.09,44.05,44.07,25814.0,31.8745,31.889,31.8601,31.8745,25814.0
2018-07-16 14:35:00,44.07,44.12,44.06,44.1,25522.0,31.8745,31.9107,31.8673,31.8962,25522.0
2018-07-16 14:40:00,44.1,44.1,44.02,44.03,26796.0,31.8962,31.8962,31.8384,31.8456,26796.0
2018-07-16 14:45:00,44.04,44.08,44.03,44.07,21698.0,31.8528,31.8818,31.8456,31.8745,21698.0
2018-07-16 14:50:00,44.07,44.1,44.06,44.07,25869.0,31.8745,31.8962,31.8673,31.8745,25869.0
2018-07-16 14:55:00,44.07,44.12,44.06,44.1,33315.0,31.8745,31.9107,31.8673,31.8962,33315.0
2018-07-16 15:00:00,44.1,44.12,44.07,44.1,28757.0,31.8962,31.9107,31.8745,31.8962,28757.0
2018-07-16 15:05:00,44.1,44.17,44.09,44.16,44088.0,31.8962,31.9468,31.889,31.9396,44088.0
2018-07-16 15:10:00,44.16,44.21,44.16,44.18,37760.0,31.9396,31.9758,31.9396,31.9541,37760.0
2018-07-16 15:15:00,44.18,44.24,44.15,44.23,41148.0,31.9541,31.9975,31.9324,31.9902,41148.0
2018-07-16 15:20:00,44.23,44.27,44.22,44.23,36743.0,31.9902,32.0192,31.983,31.9902,36743.0
2018-07-16 15:25:00,44.23,44.28,44.21,44.22,37019.0,31.9902,32.0264,31.9758,31.983,37019.0
2018-07-16 15:30:00,44.22,44.24,44.21,44.22,43633.0,31.983,31.9975,31.9758,31.983,43633.0
2018-07-16 15:35:00,44.21,44.24,44.21,44.24,51147.0,31.9758,31.9975,31.9758,31.9975,51147.0
2018-07-16 15:40:00,44.24,44.29,44.19,44.28,65507.0,31.9975,32.0336,31.9613,32.0264,65507.0
2018-07-16 15:45:00,44.27,44.3,44.25,44.27,63838.0,32.0192,32.0409,32.0047,32.0192,63838.0
2018-07-16 15:50:00,44.27,44.31,44.26,44.27,72663.0,32.0192,32.0481,32.0119,32.0192,72663.0
2018-07-16 15:55:00,44.27,44.27,44.21,44.22,197560.0,32.0192,32.0192,31.9758,31.983,197560.0
2018-07-17 09:30:00,43.92,43.92,43.62,43.69,119548.0,31.766,31.766,31.5491,31.5997,119548.0
2018-07-17 09:35:00,43.68,44.01,43.66,43.78,75250.0,31.5924,31.8311,31.578,31.6648,75250.0
2018-07-17 09:40:00,43.8,43.85,43.7,43.83,56367.0,31.6792,31.7154,31.6069,31.7009,56367.0
2018-07-17 09:45:00,43.85,43.91,43.71,43.83,72959.0,31.7154,31.7588,31.6141,31.7009,72959.0
2018-07-17 09:50:00,43.84,43.94,43.82,43.91,52405.0,31.7082,31.7805,31.6937,31.7588,52405.0
2018-07-17 09:55:00,43.91,43.97,43.76,43.86,37581.0,31.7588,31.8022,31.6503,31.7226,37581.0
2018-07-17 10:00:00,43.87,43.98,43.86,43.88,72648.0,31.7299,31.8094,31.7226,31.7371,72648.0
2018-07-17 10:05:00,43.88,43.91,43.8,43.88,47336.0,31.7371,31.7588,31.6792,31.7371,47336.0
2018-07-17 10:10:00,43.86,43.94,43.8,43.89,105212.0,31.7226,31.7805,31.6792,31.7443,105212.0
2018-07-17 10:15:00,43.89,43.93,43.83,43.93,44704.0,31.7443,31.7733,31.7009,31.7733,44704.0
2018-07-17 10:20:00,43.92,43.94,43.82,43.84,58565.0,31.766,31.7805,31.6937,31.7082,58565.0
2018-07-17 10:25:00,43.84,43.94,43.79,43.93,86735.0,31.7082,31.7805,31.672,31.7733,86735.0
2018-07-17 10:30:00,43.93,44.08,43.91,44.07,39609.0,31.7733,31.8818,31.7588,31.8745,39609.0
2018-07-17 10:35:00,44.08,44.15,44.04,44.06,97146.0,31.8818,31.9324,31.8528,31.8673,97146.0
2018-07-17 10:40:00,44.07,44.16,44.05,44.09,32231.0,31.8745,31.9396,31.8601,31.889,32231.0
2018-07-17 10:45:00,44.1,44.24,44.1,44.2,84333.0,31.8962,31.9975,31.8962,31.9685,84333.0
2018-07-17 10:50:00,44.2,44.23,44.15,44.18,104249.0,31.9685,31.9902,31.9324,31.9541,104249.0
2018-07-17 10:55:00,44.18,44.37,44.17,44.26,61070.0,31.9541,32.0915,31.9468,32.0119,61070.0
2018-07-17 11:00:00,44.26,44.4,44.26,44.39,74153.0,32.0119,32.1132,32.0119,32.106,74153.0
2018-07-17 11:05:00,44.39,44.47,44.3,44.34,42155.0,32.106,32.1638,32.0409,32.0698,42155.0
2018-07-17 11:10:00,44.34,44.41,44.32,44.33,26554.0,32.0698,32.1204,32.0553,32.0626,26554.0
2018-07-17 11:15:00,44.31,44.32,44.24,44.27,34131.0,32.0481,32.0553,31.9975,32.0192,34131.0
2018-07-17 11:20:00,44.28,44.38,44.27,44.33,31014.0,32.0264,32.0987,32.0192,32.0626,31014.0
2018-07-17 11:25:00,44.33,44.45,44.33,44.43,37032.0,32.0626,32.1494,32.0626,32.1349,37032.0
2018-07-17 11:30:00,44.43,44.43,44.37,44.43,37664.0,32.1349,32.1349,32.0915,32.1349,37664.0
2018-07-17 11:35:00,44.42,44.43,44.36,44.39,39346.0,32.1277,32.1349,32.0843,32.106,39346.0
2018-07-17 11:40:00,44.38,44.43,44.36,44.43,30424.0,32.0987,32.1349,32.0843,32.1349,30424.0
2018-07-17 11:45:00,44.43,44.46,44.39,44.44,31514.0,32.1349,32.1566,32.106,32.1421,31514.0
2018-07-17 11:50:00,44.44,44.47,44.4,44.43,38691.0,32.1421,32.1638,32.1132,32.1349,38691.0
2018-07-17 11:55:00,44.44,44.44,44.35,44.35,27969.0,32.1421,32.1421,32.077,32.077,27969.0
2018-07-17 12:00:00,44.36,44.39,44.35,44.36,35046.0,32.0843,32.106,32.077,32.0843,35046.0
2018-07-17 12:05:00,44.36,44.36,44.3,44.33,35709.0,32.0843,32.0843,32.0409,32.0626,35709.0
2018-07-17 12:10:00,44.33,44.39,44.32,44.37,35721.0,32.0626,32.106,32.0553,32.0915,35721.0
2018-07-17 12:15:00,44.37,44.49,44.34,44.48,31438.0,32.0915,32.1783,32.0698,32.1711,31438.0
2018-07-17 12:20:00,44.48,44.57,44.46,44.46,32637.0,32.1711,32.2362,32.1566,32.1566,32637.0
2018-07-17 12:25:00,44.46,44.46,44.36,44.38,31541.0,32.1566,32.1566,32.0843,32.0987,31541.0
2018-07-17 12:30:00,44.38,44.43,44.36,44.41,22056.0,32.0987,32.1349,32.0843,32.1204,22056.0
2018-07-17 12:35:00,44.42,44.46,44.4,44.42,24592.0,32.1277,32.1566,32.1132,32.1277,24592.0
2018-07-17 12:40:00,44.42,44.55,44.41,44.54,48316.0,32.1277,32.2217,32.1204,32.2145,48316.0
2018-07-17 12:45:00,44.54,44.57,44.47,44.47,21838.0,32.2145,32.2362,32.1638,32.1638,21838.0
2018-07-17 12:50:00,44.46,44.5,44.37,44.38,38049.0,32.1566,32.1855,32.0915,32.0987,38049.0
2018-07-17 12:55:00,44.39,44.44,44.38,44.42,16821.0,32.106,32.1421,32.0987,32.1277,16821.0
2018-07-17 13:00:00,44.43,44.45,44.36,44.36,28331.0,32.1349,32.1494,32.0843,32.0843,28331.0
2018-07-17 13:05:00,44.36,44.41,44.3,44.32,41970.0,32.0843,32.1204,32.0409,32.0553,41970.0
2018-07-17 13:10:00,44.33,44.39,44.31,44.35,55964.0,32.0626,32.106,32.0481,32.077,55964.0
2018-07-17 13:15:00,44.35,44.43,44.33,44.42,59385.0,32.077,32.1349,32.0626,32.1277,59385.0
2018-07-17 13:20:00,44.44,44.49,44.42,44.46,22369.0,32.1421,32.1783,32.1277,32.1566,22369.0
2018-07-17 13:25:00,44.46,44.47,44.4,44.42,16343.0,32.1566,32.1638,32.1132,32.1277,16343.0
2018-07-17 13:30:00,44.43,44.48,44.43,44.45,19207.0,32.1349,32.1711,32.1349,32.1494,19207.0
2018-07-17 13:35:00,44.45,44.48,44.4,44.44,18934.0,32.1494,32.1711,32.1132,32.1421,18934.0
2018-07-17 13:40:00,44.44,44.45,44.39,44.42,20867.0,32.1421,32.1494,32.106,32.1277,20867.0
2018-07-17 13:45:00,44.43,44.47,44.4,44.44,21841.0,32.1349,32.1638,32.1132,32.1421,21841.0
2018-07-17 13:50:00,44.44,44.47,44.39,44.42,19015.0,32.1421,32.1638,32.106,32.1277,19015.0
2018-07-17 13:55:00,44.43,44.46,44.41,44.44,16911.0,32.1349,32.1566,32.1204,32.1421,16911.0
2018-07-17 14:00:00,44.44,44.46,44.39,44.43,26943.0,32.1421,32.1566,32.106,32.1349,26943.0
2018-07-17 14:05:00,44.43,44.43,44.38,44.39,17823.0,32.1349,32.1349,32.0987,32.106,17823.0
2018-07-17 14:10:00,44.39,44.42,44.35,44.41,25801.0,32.106,32.1277,32.077,32.1204,25801.0
2018-07-17 14:15:00,44.42,44.44,44.32,44.37,28392.0,32.1277,32.1421,32.0553,32.0915,28392.0
2018-07-17 14:20:00,44.37,44.42,44.36,44.4,48451.0,32.0915,32.1277,32.0843,32.1132,48451.0
2018-07-17 14:25:00,44.41,44.42,44.37,44.38,39561.0,32.1204,32.1277,32.0915,32.0987,39561.0
2018-07-17 14:30:00,44.38,44.38,44.32,44.32,16671.0,32.0987,32.0987,32.0553,32.0553,16671.0
2018-07-17 14:35:00,44.31,44.33,44.28,44.28,23739.0,32.0481,32.0626,32.0264,32.0264,23739.0
2018-07-17 14:40:00,44.28,44.29,44.23,44.27,32991.0,32.0264,32.0336,31.9902,32.0192,32991.0
2018-07-17 14:45:00,44.28,44.31,44.25,44.27,39144.0,32.0264,32.0481,32.0047,32.0192,39144.0
2018-07-17 14:50:00,44.28,44.29,44.23,44.25,39363.0,32.0264,32.0336,31.9902,32.0047,39363.0
2018-07-17 14:55:00,44.25,44.27,44.2,44.2,47334.0,32.0047,32.0192,31.9685,31.9685,47334.0
2018-07-17 15:00:00,44.19,44.23,44.18,44.23,28163.0,31.9613,31.9902,31.9541,31.9902,28163.0
2018-07-17 15:05:00,44.23,44.23,44.18,44.2,24127.0,31.9902,31.9902,31.9541,31.9685,24127.0
2018-07-17 15:10:00,44.2,44.23,44.15,44.22,28724.0,31.9685,31.9902,31.9324,31.983,28724.0
2018-07-17 15:15:00,44.22,44.28,44.22,44.23,25785.0,31.983,32.0264,31.983,31.9902,25785.0
2018-07-17 15:20:00,44.23,44.3,44.22,44.28,35856.0,31.9902,32.0409,31.983,32.0264,35856.0
2018-07-17 15:25:00,44.28,44.29,44.17,44.18,36046.0,32.0264,32.0336,31.9468,31.9541,36046.0
2018-07-17 15:30:00,44.18,44.21,44.12,44.12,60006.0,31.9541,31.9758,31.9107,31.9107,60006.0
2018-07-17 15:35:00,44.12,44.2,44.07,44.16,79648.0,31.9107,31.9685,31.8745,31.9396,79648.0
2018-07-17 15:40:00,44.16,44.21,44.11,44.18,96484.0,31.9396,31.9758,31.9035,31.9541,96484.0
2018-07-17 15:45:00,44.18,44.21,44.07,44.09,92051.0,31.9541,31.9758,31.8745,31.889,92051.0
2018-07-17 15:50:00,44.09,44.12,44.04,44.06,149675.0,31.889,31.9107,31.8528,31.8673,149675.0
2018-07-17 15:55:00,44.07,44.11,44.04,44.08,256238.0,31.8745,31.9035,31.8528,31.8818,256238.0
2018-07-18 09:30:00,43.63,43.63,43.24,43.41,113486.0,31.5563,31.5563,31.2742,31.3972,113486.0
2018-07-18 09:35:00,43.4,43.54,43.31,43.4,74010.0,31.3899,31.4912,31.3248,31.3899,74010.0
2018-07-18 09:40:00,43.39,43.42,43.16,43.35,70906.0,31.3827,31.4044,31.2163,31.3538,70906.0
2018-07-18 09:45:00,43.35,43.43,43.21,43.32,84594.0,31.3538,31.4116,31.2525,31.3321,84594.0
2018-07-18 09:50:00,43.32,43.44,43.27,43.29,85298.0,31.3321,31.4189,31.2959,31.3104,85298.0
2018-07-18 09:55:00,43.27,43.34,43.18,43.24,60083.0,31.2959,31.3465,31.2308,31.2742,60083.0
2018-07-18 10:00:00,43.24,43.31,43.19,43.22,58445.0,31.2742,31.3248,31.238,31.2597,58445.0
2018-07-18 10:05:00,43.21,43.23,43.05,43.17,109403.0,31.2525,31.267,31.1368,31.2236,109403.0
2018-07-18 10:10:00,43.18,43.18,43.03,43.03,103439.0,31.2308,31.2308,31.1223,31.1223,103439.0
2018-07-18 10:15:00,43.03,43.15,42.96,43.08,172850.0,31.1223,31.2091,31.0717,31.1585,172850.0
2018-07-18 10:20:00,43.08,43.17,43.03,43.1,250716.0,31.1585,31.2236,31.1223,31.1729,250716.0
2018-07-18 10:25:00,43.1,43.18,43.0,43.15,100211.0,31.1729,31.2308,31.1006,31.2091,100211.0
2018-07-18 10:30:00,43.14,43.14,42.79,43.05,173057.0,31.2019,31.2019,30.9487,31.1368,173057.0
2018-07-18 10:35:00,43.06,43.23,43.06,43.16,105199.0,31.144,31.267,31.144,31.2163,105199.0
2018-07-18 10:40:00,43.17,43.18,42.96,42.99,87803.0,31.2236,31.2308,31.0717,31.0934,87803.0
2018-07-18 10:45:00,42.99,43.04,42.94,43.03,83703.0,31.0934,31.1296,31.0572,31.1223,83703.0
2018-07-18 10:50:00,43.04,43.23,43.01,43.23,116518.0,31.1296,31.267,31.1079,31.267,116518.0
2018-07-18 10:55:00,43.22,43.39,43.21,43.39,178204.0,31.2597,31.3827,31.2525,31.3827,178204.0
2018-07-18 11:00:00,43.38,43.38,43.18,43.23,98182.0,31.3755,31.3755,31.2308,31.267,98182.0
2018-07-18 11:05:00,43.23,43.33,43.23,43.3,107759.0,31.267,31.3393,31.267,31.3176,107759.0
2018-07-18 11:10:00,43.29,43.32,43.14,43.16,84825.0,31.3104,31.3321,31.2019,31.2163,84825.0
2018-07-18 11:15:00,43.16,43.2,43.04,43.04,95220.0,31.2163,31.2453,31.1296,31.1296,95220.0
2018-07-18 11:20:00,43.05,43.05,42.96,43.04,108456.0,31.1368,31.1368,31.0717,31.1296,108456.0
2018-07-18 11:25:00,43.04,43.15,43.01,43.13,103307.0,31.1296,31.2091,31.1079,31.1946,103307.0
2018-07-18 11:30:00,43.12,43.32,43.1,43.3,50295.0,31.1874,31.3321,31.1729,31.3176,50295.0
2018-07-18 11:35:00,43.31,43.33,43.28,43.3,73416.0,31.3248,31.3393,31.3031,31.3176,73416.0
2018-07-18 11:40:00,43.3,43.37,43.28,43.28,95462.0,31.3176,31.3682,31.3031,31.3031,95462.0
2018-07-18 11:45:00,43.29,43.3,43.2,43.22,117389.0,31.3104,31.3176,31.2453,31.2597,117389.0
2018-07-18 11:50:00,43.21,43.33,43.19,43.33,68144.0,31.2525,31.3393,31.238,31.3393,68144.0
2018-07-18 11:55:00,43.33,43.4,43.29,43.38,67924.0,31.3393,31.3899,31.3104,31.3755,67924.0
2018-07-18 12:00:00,43.38,43.41,43.33,43.41,45788.0,31.3755,31.3972,31.3393,31.3972,45788.0
2018-07-18 12:05:00,43.4,43.51,43.4,43.5,58655.0,31.3899,31.4695,31.3899,31.4623,58655.0
2018-07-18 12:10:00,43.51,43.58,43.49,43.57,31923.0,31.4695,31.5201,31.455,31.5129,31923.0
2018-07-18 12:15:00,43.57,43.58,43.49,43.51,35576.0,31.5129,31.5201,31.455,31.4695,35576.0
2018-07-18 12:20:00,43.52,43.53,43.47,43.49,73694.0,31.4767,31.484,31.4406,31.455,73694.0
2018-07-18 12:25:00,43.51,43.65,43.49,43.62,40566.0,31.4695,31.5707,31.455,31.5491,40566.0
2018-07-18 12:30:00,43.61,43.69,43.6,43.64,42625.0,31.5418,31.5997,31.5346,31.5635,42625.0
2018-07-18 12:35:00,43.65,43.74,43.63,43.74,57519.0,31.5707,31.6358,31.5563,31.6358,57519.0
2018-07-18 12:40:00,43.75,43.76,43.7,43.74,68394.0,31.6431,31.6503,31.6069,31.6358,68394.0
2018-07-18 12:45:00,43.73,43.82,43.72,43.8,70441.0,31.6286,31.6937,31.6214,31.6792,70441.0
2018-07-18 12:50:00,43.81,43.83,43.7,43.7,85989.0,31.6865,31.7009,31.6069,31.6069,85989.0
2018-07-18 12:55:00,43.7,43.7,43.48,43.48,92010.0,31.6069,31.6069,31.4478,31.4478,92010.0
2018-07-18 13:00:00,43.48,43.58,43.46,43.53,117340.0,31.4478,31.5201,31.4333,31.484,117340.0
2018-07-18 13:05:00,43.53,43.53,43.43,43.45,108343.0,31.484,31.484,31.4116,31.4261,108343.0
2018-07-18 13:10:00,43.45,43.45,43.35,43.35,83825.0,31.4261,31.4261,31.3538,31.3538,83825.0
2018-07-18 13:15:00,43.34,43.42,43.33,43.37,88779.0,31.3465,31.4044,31.3393,31.3682,88779.0
2018-07-18 13:20:00,43.38,43.46,43.31,43.45,103644.0,31.3755,31.4333,31.3248,31.4261,103644.0
2018-07-18 13:25:00,43.45,43.52,43.44,43.48,64085.0,31.4261,31.4767,31.4189,31.4478,64085.0
2018-07-18 13:30:00,43.48,43.52,43.45,43.47,70725.0,31.4478,31.4767,31.4261,31.4406,70725.0
2018-07-18 13:35:00,43.47,43.52,43.39,43.4,77816.0,31.4406,31.4767,31.3827,31.3899,77816.0
2018-07-18 13:40:00,43.41,43.47,43.37,43.37,55343.0,31.3972,31.4406,31.3682,31.3682,55343.0
2018-07-18 13:45:00,43.36,43.36,43.3,43.3,97236.0,31.361,31.361,31.3176,31.3176,97236.0
2018-07-18 13:50:00,43.3,43.43,43.3,43.4,95548.0,31.3176,31.4116,31.3176,31.3899,95548.0
2018-07-18 13:55:00,43.39,43.4,43.3,43.33,55131.0,31.3827,31.3899,31.3176,31.3393,55131.0
2018-07-18 14:00:00,43.32,43.39,43.3,43.38,77519.0,31.3321,31.3827,31.3176,31.3755,77519.0
2018-07-18 14:05:00,43.38,43.38,43.22,43.24,95593.0,31.3755,31.3755,31.2597,31.2742,95593.0
2018-07-18 14:10:00,43.23,43.34,43.22,43.34,96514.0,31.267,31.3465,31.2597,31.3465,96514.0
2018-07-18 14:15:00,43.35,43.44,43.34,43.42,71339.0,31.3538,31.4189,31.3465,31.4044,71339.0
2018-07-18 14:20:00,43.42,43.51,43.42,43.45,85865.0,31.4044,31.4695,31.4044,31.4261,85865.0
2018-07-18 14:25:00,43.46,43.5,43.44,43.48,80114.0,31.4333,31.4623,31.4189,31.4478,80114.0
2018-07-18 14:30:00,43.47,43.48,43.38,43.48,79707.0,31.4406,31.4478,31.3755,31.4478,79707.0
2018-07-18 14:35:00,43.48,43.49,43.42,43.43,70597.0,31.4478,31.455,31.4044,31.4116,70597.0
2018-07-18 14:40:00,43.43,43.58,43.42,43.58,60105.0,31.4116,31.5201,31.4044,31.5201,60105.0
2018-07-18 14:45:00,43.58,43.71,43.57,43.71,62747.0,31.5201,31.6141,31.5129,31.6141,62747.0
2018-07-18 14:50:00,43.71,43.82,43.68,43.82,64749.0,31.6141,31.6937,31.5924,31.6937,64749.0
2018-07-18 14:55:00,43.81,43.81,43.72,43.73,64744.0,31.6865,31.6865,31.6214,31.6286,64744.0
2018-07-18 15:00:00,43.73,43.74,43.7,43.7,75018.0,31.6286,31.6358,31.6069,31.6069,75018.0
2018-07-18 15:05:00,43.7,43.72,43.64,43.66,85388.0,31.6069,31.6214,31.5635,31.578,85388.0
2018-07-18 15:10:00,43.66,43.71,43.65,43.66,83618.0,31.578,31.6141,31.5707,31.578,83618.0
2018-07-18 15:15:00,43.66,43.73,43.66,43.71,77302.0,31.578,31.6286,31.578,31.6141,77302.0
2018-07-18 15:20:00,43.71,43.72,43.66,43.66,58034.0,31.6141,31.6214,31.578,31.578,58034.0
2018-07-18 15:25:00,43.66,43.73,43.63,43.71,102268.0,31.578,31.6286,31.5563,31.6141,102268.0
2018-07-18 15:30:00,43.71,43.81,43.7,43.81,130077.0,31.6141,31.6865,31.6069,31.6865,130077.0
2018-07-18 15:35:00,43.81,43.83,43.79,43.8,98404.0,31.6865,31.7009,31.672,31.6792,98404.0
2018-07-18 15:40:00,43.8,43.8,43.76,43.8,113307.0,31.6792,31.6792,31.6503,31.6792,113307.0
2018-07-18 15:45:00,43.8,43.84,43.78,43.79,109150.0,31.6792,31.7082,31.6648,31.672,109150.0
2018-07-18 15:50:00,43.78,43.79,43.74,43.75,155767.0,31.6648,31.672,31.6358,31.6431,155767.0
2018-07-18 15:55:00,43.75,43.78,43.72,43.76,277420.0,31.6431,31.6648,31.6214,31.6503,277420.0
2018-07-19 09:30:00,43.67,44.08,43.47,44.03,126523.0,31.5852,31.8818,31.4406,31.8456,126523.0
2018-07-19 09:35:00,44.03,44.19,43.98,44.17,63317.0,31.8456,31.9613,31.8094,31.9468,63317.0
2018-07-19 09:40:00,44.17,44.4,44.17,44.23,73005.0,31.9468,32.1132,31.9468,31.9902,73005.0
2018-07-19 09:45:00,44.23,44.31,44.13,44.13,50770.0,31.9902,32.0481,31.9179,31.9179,50770.0
2018-07-19 09:50:00,44.13,44.23,44.13,44.19,80652.0,31.9179,31.9902,31.9179,31.9613,80652.0
2018-07-19 09:55:00,44.18,44.32,44.16,44.29,57525.0,31.9541,32.0553,31.9396,32.0336,57525.0
2018-07-19 10:00:00,44.3,44.32,44.25,44.26,70420.0,32.0409,32.0553,32.0047,32.0119,70420.0
2018-07-19 10:05:00,44.24,44.24,44.04,44.07,60593.0,31.9975,31.9975,31.8528,31.8745,60593.0
2018-07-19 10:10:00,44.07,44.28,44.04,44.28,56142.0,31.8745,32.0264,31.8528,32.0264,56142.0
2018-07-19 10:15:00,44.27,44.27,44.11,44.23,45149.0,32.0192,32.0192,31.9035,31.9902,45149.0
2018-07-19 10:20:00,44.23,44.23,43.98,43.99,60614.0,31.9902,31.9902,31.8094,31.8167,60614.0
2018-07-19 10:25:00,43.99,44.11,43.99,44.07,33442.0,31.8167,31.9035,31.8167,31.8745,33442.0
2018-07-19 10:30:00,44.07,44.22,44.04,44.22,65252.0,31.8745,31.983,31.8528,31.983,65252.0
2018-07-19 10:35:00,44.23,44.26,44.14,44.22,61606.0,31.9902,32.0119,31.9252,31.983,61606.0
2018-07-19 10:40:00,44.22,44.27,44.12,44.15,57870.0,31.983,32.0192,31.9107,31.9324,57870.0
2018-07-19 10:45:00,44.15,44.16,44.03,44.07,54382.0,31.9324,31.9396,31.8456,31.8745,54382.0
2018-07-19 10:50:00,44.07,44.07,44.02,44.04,48457.0,31.8745,31.8745,31.8384,31.8528,48457.0
2018-07-19 10:55:00,44.05,44.11,44.03,44.04,29290.0,31.8601,31.9035,31.8456,31.8528,29290.0
2018-07-19 11:00:00,44.04,44.11,44.02,44.1,42762.0,31.8528,31.9035,31.8384,31.8962,42762.0
2018-07-19 11:05:00,44.1,44.11,44.04,44.05,36147.0,31.8962,31.9035,31.8528,31.8601,36147.0
2018-07-19 11:10:00,44.05,44.11,43.99,44.11,30881.0,31.8601,31.9035,31.8167,31.9035,30881.0
2018-07-19 11:15:00,44.1,44.12,44.03,44.05,35986.0,31.8962,31.9107,31.8456,31.8601,35986.0
2018-07-19 11:20:00,44.04,44.08,44.02,44.06,30834.0,31.8528,31.8818,31.8384,31.8673,30834.0
2018-07-19 11:25:00,44.05,44.08,44.03,44.05,28443.0,31.8601,31.8818,31.8456,31.8601,28443.0
2018-07-19 11:30:00,44.04,44.05,44.01,44.05,25514.0,31.8528,31.8601,31.8311,31.8601,25514.0
2018-07-19 11:35:00,44.05,44.07,44.03,44.05,23642.0,31.8601,31.8745,31.8456,31.8601,23642.0
2018-07-19 11:40:00,44.06,44.09,44.01,44.06,26652.0,31.8673,31.889,31.8311,31.8673,26652.0
2018-07-19 11:45:00,44.06,44.07,43.99,44.0,23976.0,31.8673,31.8745,31.8167,31.8239,23976.0
2018-07-19 11:50:00,43.99,43.99,43.89,43.95,35476.0,31.8167,31.8167,31.7443,31.7877,35476.0
2018-07-19 11:55:00,43.94,44.03,43.92,44.03,28908.0,31.7805,31.8456,31.766,31.8456,28908.0
2018-07-19 12:00:00,44.03,44.07,44.02,44.05,23856.0,31.8456,31.8745,31.8384,31.8601,23856.0
2018-07-19 12:05:00,44.05,44.05,43.97,43.98,19888.0,31.8601,31.8601,31.8022,31.8094,19888.0
2018-07-19 12:10:00,43.98,44.02,43.95,44.02,23168.0,31.8094,31.8384,31.7877,31.8384,23168.0
2018-07-19 12:15:00,44.02,44.08,44.01,44.05,22382.0,31.8384,31.8818,31.8311,31.8601,22382.0
2018-07-19 12:20:00,44.05,44.09,44.03,44.07,24265.0,31.8601,31.889,31.8456,31.8745,24265.0
2018-07-19 12:25:00,44.07,44.11,44.06,44.1,12400.0,31.8745,31.9035,31.8673,31.8962,12400.0
2018-07-19 12:30:00,44.1,44.13,44.04,44.05,50153.0,31.8962,31.9179,31.8528,31.8601,50153.0
2018-07-19 12:35:00,44.04,44.06,44.02,44.05,27654.0,31.8528,31.8673,31.8384,31.8601,27654.0
2018-07-19 12:40:00,44.05,44.12,44.05,44.11,72032.0,31.8601,31.9107,31.8601,31.9035,72032.0
2018-07-19 12:45:00,44.1,44.11,44.01,44.02,29973.0,31.8962,31.9035,31.8311,31.8384,29973.0
2018-07-19 12:50:00,44.03,44.03,43.94,43.95,45291.0,31.8456,31.8456,31.7805,31.7877,45291.0
2018-07-19 12:55:00,43.94,43.95,43.92,43.95,42279.0,31.7805,31.7877,31.766,31.7877,42279.0
2018-07-19 13:00:00,43.94,44.06,43.92,43.97,68555.0,31.7805,31.8673,31.766,31.8022,68555.0
2018-07-19 13:05:00,43.98,44.07,43.97,44.02,64307.0,31.8094,31.8745,31.8022,31.8384,64307.0
2018-07-19 13:10:00,44.02,44.05,43.96,43.98,38262.0,31.8384,31.8601,31.795,31.8094,38262.0
2018-07-19 13:15:00,43.99,44.2,43.99,44.2,37223.0,31.8167,31.9685,31.8167,31.9685,37223.0
2018-07-19 13:20:00,44.19,44.23,44.16,44.21,73232.0,31.9613,31.9902,31.9396,31.9758,73232.0
2018-07-19 13:25:00,44.21,44.25,44.18,44.25,26336.0,31.9758,32.0047,31.9541,32.0047,26336.0
2018-07-19 13:30:00,44.25,44.29,44.22,44.27,20751.0,32.0047,32.0336,31.983,32.0192,20751.0
2018-07-19 13:35:00,44.28,44.46,44.28,44.43,63048.0,32.0264,32.1566,32.0264,32.1349,63048.0
2018-07-19 13:40:00,44.43,44.46,44.36,44.36,55581.0,32.1349,32.1566,32.0843,32.0843,55581.0
2018-07-19 13:45:00,44.37,44.47,44.37,44.44,20468.0,32.0915,32.1638,32.0915,32.1421,20468.0
2018-07-19 13:50:00,44.44,44.46,44.38,44.45,25909.0,32.1421,32.1566,32.0987,32.1494,25909.0
2018-07-19 13:55:00,44.46,44.48,44.43,44.44,55514.0,32.1566,32.1711,32.1349,32.1421,55514.0
2018-07-19 14:00:00,44.43,44.46,44.37,44.41,77261.0,32.1349,32.1566,32.0915,32.1204,77261.0
2018-07-19 14:05:00,44.41,44.53,44.41,44.49,57327.0,32.1204,32.2072,32.1204,32.1783,57327.0
2018-07-19 14:10:00,44.5,44.53,44.4,44.41,44738.0,32.1855,32.2072,32.1132,32.1204,44738.0
2018-07-19 14:15:00,44.41,44.42,44.26,44.27,41111.0,32.1204,32.1277,32.0119,32.0192,41111.0
2018-07-19 14:20:00,44.26,44.27,44.17,44.22,140712.0,32.0119,32.0192,31.9468,31.983,140712.0
2018-07-19 14:25:00,44.22,44.29,44.19,44.29,80646.0,31.983,32.0336,31.9613,32.0336,80646.0
2018-07-19 14:30:00,44.29,44.37,44.28,44.37,27996.0,32.0336,32.0915,32.0264,32.0915,27996.0
2018-07-19 14:35:00,44.37,44.37,44.33,44.34,25964.0,32.0915,32.0915,32.0626,32.0698,25964.0
2018-07-19 14:40:00,44.34,44.35,44.31,44.33,46024.0,32.0698,32.077,32.0481,32.0626,46024.0
2018-07-19 14:45:00,44.34,44.34,44.31,44.31,24786.0,32.0698,32.0698,32.0481,32.0481,24786.0
2018-07-19 14:50:00,44.31,44.33,44.28,44.29,34052.0,32.0481,32.0626,32.0264,32.0336,34052.0
2018-07-19 14:55:00,44.29,44.29,44.25,44.26,19130.0,32.0336,32.0336,32.0047,32.0119,19130.0
2018-07-19 15:00:00,44.26,44.34,44.26,44.34,33360.0,32.0119,32.0698,32.0119,32.0698,33360.0
2018-07-19 15:05:00,44.35,44.36,44.29,44.29,48702.0,32.077,32.0843,32.0336,32.0336,48702.0
2018-07-19 15:10:00,44.29,44.3,44.21,44.22,39957.0,32.0336,32.0409,31.9758,31.983,39957.0
2018-07-19 15:15:00,44.23,44.23,44.21,44.21,30003.0,31.9902,31.9902,31.9758,31.9758,30003.0
2018-07-19 15:20:00,44.21,44.23,44.2,44.22,33281.0,31.9758,31.9902,31.9685,31.983,33281.0
2018-07-19 15:25:00,44.23,44.27,44.2,44.2,31056.0,31.9902,32.0192,31.9685,31.9685,31056.0
2018-07-19 15:30:00,44.21,44.27,44.2,44.25,45401.0,31.9758,32.0192,31.9685,32.0047,45401.0
2018-07-19 15:35:00,44.26,44.26,44.22,44.23,44476.0,32.0119,32.0119,31.983,31.9902,44476.0
2018-07-19 15:40:00,44.22,44.29,44.19,44.28,51071.0,31.983,32.0336,31.9613,32.0264,51071.0
2018-07-19 15:45:00,44.29,44.29,44.2,44.21,86324.0,32.0336,32.0336,31.9685,31.9758,86324.0
2018-07-19 15:50:00,44.21,44.23,44.17,44.23,71412.0,31.9758,31.9902,31.9468,31.9902,71412.0
2018-07-19 15:55:00,44.23,44.25,44.04,44.13,499508.0,31.9902,32.0047,31.8528,31.9179,499508.0
2018-07-20 09:30:00,44.41,44.41,43.85,43.85,195391.0,32.1204,32.1204,31.7154,31.7154,195391.0
2018-07-20 09:35:00,43.87,44.13,43.86,44.01,80541.0,31.7299,31.9179,31.7226,31.8311,80541.0
2018-07-20 09:40:00,44.02,44.24,43.98,44.19,89155.0,31.8384,31.9975,31.8094,31.9613,89155.0
2018-07-20 09:45:00,44.19,44.24,44.11,44.16,81296.0,31.9613,31.9975,31.9035,31.9396,81296.0
2018-07-20 09:50:00,44.16,44.19,44.08,44.18,68369.0,31.9396,31.9613,31.8818,31.9541,68369.0
2018-07-20 09:55:00,44.18,44.25,44.1,44.19,70271.0,31.9541,32.0047,31.8962,31.9613,70271.0
2018-07-20 10:00:00,44.19,44.23,44.06,44.08,86551.0,31.9613,31.9902,31.8673,31.8818,86551.0
2018-07-20 10:05:00,44.08,44.11,43.98,43.99,62901.0,31.8818,31.9035,31.8094,31.8167,62901.0
2018-07-20 10:10:00,44.0,44.05,43.92,43.99,57506.0,31.8239,31.8601,31.766,31.8167,57506.0
2018-07-20 10:15:00,43.99,43.99,43.86,43.88,39177.0,31.8167,31.8167,31.7226,31.7371,39177.0
2018-07-20 10:20:00,43.88,44.03,43.88,43.95,72258.0,31.7371,31.8456,31.7371,31.7877,72258.0
2018-07-20 10:25:00,43.95,43.97,43.9,43.93,42456.0,31.7877,31.8022,31.7516,31.7733,42456.0
2018-07-20 10:30:00,43.94,43.96,43.88,43.9,46082.0,31.7805,31.795,31.7371,31.7516,46082.0
2018-07-20 10:35:00,43.9,43.91,43.83,43.85,46675.0,31.7516,31.7588,31.7009,31.7154,46675.0
2018-07-20 10:40:00,43.84,43.84,43.72,43.76,55032.0,31.7082,31.7082,31.6214,31.6503,55032.0
2018-07-20 10:45:00,43.76,43.86,43.75,43.8,45547.0,31.6503,31.7226,31.6431,31.6792,45547.0
2018-07-20 10:50:00,43.8,43.82,43.69,43.81,71699.0,31.6792,31.6937,31.5997,31.6865,71699.0
2018-07-20 10:55:00,43.81,43.87,43.79,43.8,32260.0,31.6865,31.7299,31.672,31.6792,32260.0
2018-07-20 11:00:00,43.82,43.85,43.75,43.76,28471.0,31.6937,31.7154,31.6431,31.6503,28471.0
2018-07-20 11:05:00,43.76,43.83,43.71,43.8,36228.0,31.6503,31.7009,31.6141,31.6792,36228.0
2018-07-20 11:10:00,43.79,43.81,43.76,43.79,36932.0,31.672,31.6865,31.6503,31.672,36932.0
2018-07-20 11:15:00,43.79,43.84,43.78,43.81,33799.0,31.672,31.7082,31.6648,31.6865,33799.0
2018-07-20 11:20:00,43.8,43.93,43.79,43.93,27302.0,31.6792,31.7733,31.672,31.7733,27302.0
2018-07-20 11:25:00,43.93,43.93,43.85,43.87,30856.0,31.7733,31.7733,31.7154,31.7299,30856.0
2018-07-20 11:30:00,43.88,43.91,43.84,43.86,26679.0,31.7371,31.7588,31.7082,31.7226,26679.0
2018-07-20 11:35:00,43.85,43.89,43.84,43.88,27875.0,31.7154,31.7443,31.7082,31.7371,27875.0
2018-07-20 11:40:00,43.89,43.98,43.86,43.98,29339.0,31.7443,31.8094,31.7226,31.8094,29339.0
2018-07-20 11:45:00,43.97,43.98,43.91,43.96,24188.0,31.8022,31.8094,31.7588,31.795,24188.0
2018-07-20 11:50:00,43.96,43.96,43.93,43.94,20356.0,31.795,31.795,31.7733,31.7805,20356.0
2018-07-20 11:55:00,43.94,43.94,43.9,43.91,27097.0,31.7805,31.7805,31.7516,31.7588,27097.0
2018-07-20 12:00:00,43.9,43.98,43.85,43.95,40075.0,31.7516,31.8094,31.7154,31.7877,40075.0
2018-07-20 12:05:00,43.95,43.99,43.92,43.98,31133.0,31.7877,31.8167,31.766,31.8094,31133.0
2018-07-20 12:10:00,43.99,44.01,43.97,43.99,30462.0,31.8167,31.8311,31.8022,31.8167,30462.0
2018-07-20 12:15:00,43.99,44.01,43.96,43.97,38702.0,31.8167,31.8311,31.795,31.8022,38702.0
2018-07-20 12:20:00,43.97,44.04,43.96,44.04,21136.0,31.8022,31.8528,31.795,31.8528,21136.0
2018-07-20 12:25:00,44.05,44.06,44.02,44.04,25158.0,31.8601,31.8673,31.8384,31.8528,25158.0
2018-07-20 12:30:00,44.04,44.06,44.02,44.04,15178.0,31.8528,31.8673,31.8384,31.8528,15178.0
2018-07-20 12:35:00,44.05,44.08,44.04,44.05,43159.0,31.8601,31.8818,31.8528,31.8601,43159.0
2018-07-20 12:40:00,44.05,44.17,44.04,44.17,50302.0,31.8601,31.9468,31.8528,31.9468,50302.0
2018-07-20 12:45:00,44.18,44.18,44.08,44.11,56769.0,31.9541,31.9541,31.8818,31.9035,56769.0
2018-07-20 12:50:00,44.11,44.13,44.09,44.11,29829.0,31.9035,31.9179,31.889,31.9035,29829.0
2018-07-20 12:55:00,44.1,44.14,44.08,44.12,78406.0,31.8962,31.9252,31.8818,31.9107,78406.0
2018-07-20 13:00:00,44.12,44.15,44.09,44.14,32224.0,31.9107,31.9324,31.889,31.9252,32224.0
2018-07-20 13:05:00,44.14,44.18,44.13,44.14,103199.0,31.9252,31.9541,31.9179,31.9252,103199.0
2018-07-20 13:10:00,44.14,44.16,44.13,44.15,44804.0,31.9252,31.9396,31.9179,31.9324,44804.0
2018-07-20 13:15:00,44.15,44.26,44.15,44.16,38805.0,31.9324,32.0119,31.9324,31.9396,38805.0
2018-07-20 13:20:00,44.17,44.24,44.17,44.19,22914.0,31.9468,31.9975,31.9468,31.9613,22914.0
2018-07-20 13:25:00,44.19,44.21,44.17,44.18,23147.0,31.9613,31.9758,31.9468,31.9541,23147.0
2018-07-20 13:30:00,44.18,44.21,44.16,44.16,30882.0,31.9541,31.9758,31.9396,31.9396,30882.0
2018-07-20 13:35:00,44.16,44.25,44.16,44.25,45949.0,31.9396,32.0047,31.9396,32.0047,45949.0
2018-07-20 13:40:00,44.26,44.28,44.25,44.25,26858.0,32.0119,32.0264,32.0047,32.0047,26858.0
2018-07-20 13:45:00,44.26,44.28,44.2,44.24,17058.0,32.0119,32.0264,31.9685,31.9975,17058.0
2018-07-20 13:50:00,44.25,44.26,44.22,44.22,18116.0,32.0047,32.0119,31.983,31.983,18116.0
2018-07-20 13:55:00,44.22,44.24,44.21,44.23,22903.0,31.983,31.9975,31.9758,31.9902,22903.0
2018-07-20 14:00:00,44.23,44.24,44.17,44.18,23550.0,31.9902,31.9975,31.9468,31.9541,23550.0
2018-07-20 14:05:00,44.18,44.24,44.18,44.23,34077.0,31.9541,31.9975,31.9541,31.9902,34077.0
2018-07-20 14:10:00,44.23,44.26,44.19,44.26,42861.0,31.9902,32.0119,31.9613,32.0119,42861.0
2018-07-20 14:15:00,44.25,44.28,44.24,44.27,25731.0,32.0047,32.0264,31.9975,32.0192,25731.0
2018-07-20 14:20:00,44.28,44.31,44.26,44.3,33230.0,32.0264,32.0481,32.0119,32.0409,33230.0
2018-07-20 14:25:00,44.3,44.31,44.26,44.29,43515.0,32.0409,32.0481,32.0119,32.0336,43515.0
2018-07-20 14:30:00,44.29,44.3,44.27,44.27,33431.0,32.0336,32.0409,32.0192,32.0192,33431.0
2018-07-20 14:35:00,44.27,44.3,44.23,44.28,26229.0,32.0192,32.0409,31.9902,32.0264,26229.0
2018-07-20 14:40:00,44.28,44.28,44.25,44.25,22564.0,32.0264,32.0264,32.0047,32.0047,22564.0
2018-07-20 14:45:00,44.25,44.26,44.21,44.25,29947.0,32.0047,32.0119,31.9758,32.0047,29947.0
2018-07-20 14:50:00,44.26,44.26,44.22,44.24,27243.0,32.0119,32.0119,31.983,31.9975,27243.0
2018-07-20 14:55:00,44.23,44.24,44.2,44.22,27254.0,31.9902,31.9975,31.9685,31.983,27254.0
2018-07-20 15:00:00,44.22,44.28,44.22,44.27,33365.0,31.983,32.0264,31.983,32.0192,33365.0
2018-07-20 15:05:00,44.28,44.33,44.24,44.32,49372.0,32.0264,32.0626,31.9975,32.0553,49372.0
2018-07-20 15:10:00,44.32,44.33,44.25,44.29,44792.0,32.0553,32.0626,32.0047,32.0336,44792.0
2018-07-20 15:15:00,44.29,44.32,44.27,44.32,52394.0,32.0336,32.0553,32.0192,32.0553,52394.0
2018-07-20 15:20:00,44.31,44.31,44.26,44.26,36147.0,32.0481,32.0481,32.0119,32.0119,36147.0
2018-07-20 15:25:00,44.25,44.29,44.25,44.26,32289.0,32.0047,32.0336,32.0047,32.0119,32289.0
2018-07-20 15:30:00,44.27,44.3,44.25,44.26,57393.0,32.0192,32.0409,32.0047,32.0119,57393.0
2018-07-20 15:35:00,44.25,44.27,44.2,44.2,53318.0,32.0047,32.0192,31.9685,31.9685,53318.0
2018-07-20 15:40:00,44.2,44.21,44.1,44.11,69657.0,31.9685,31.9758,31.8962,31.9035,69657.0
2018-07-20 15:45:00,44.11,44.15,44.1,44.11,92430.0,31.9035,31.9324,31.8962,31.9035,92430.0
2018-07-20 15:50:00,44.11,44.13,44.07,44.09,119028.0,31.9035,31.9179,31.8745,31.889,119028.0
2018-07-20 15:55:00,44.08,44.16,44.07,44.13,465379.0,31.8818,31.9396,31.8745,31.9179,465379.0
2018-07-23 09:30:00,44.44,44.59,44.4,44.53,71280.0,32.1421,32.2506,32.1132,32.2072,71280.0
2018-07-23 09:35:00,44.53,44.6,44.44,44.46,83741.0,32.2072,32.2579,32.1421,32.1566,83741.0
2018-07-23 09:40:00,44.45,44.53,44.34,44.46,54579.0,32.1494,32.2072,32.0698,32.1566,54579.0
2018-07-23 09:45:00,44.49,44.63,44.49,44.55,50828.0,32.1783,32.2796,32.1783,32.2217,50828.0
2018-07-23 09:50:00,44.54,44.56,44.48,44.49,41972.0,32.2145,32.2289,32.1711,32.1783,41972.0
2018-07-23 09:55:00,44.49,44.61,44.48,44.56,56073.0,32.1783,32.2651,32.1711,32.2289,56073.0
2018-07-23 10:00:00,44.56,44.74,44.52,44.71,84086.0,32.2289,32.3591,32.2,32.3374,84086.0
2018-07-23 10:05:00,44.7,44.71,44.53,44.54,68660.0,32.3302,32.3374,32.2072,32.2145,68660.0
2018-07-23 10:10:00,44.54,44.56,44.38,44.41,92507.0,32.2145,32.2289,32.0987,32.1204,92507.0
2018-07-23 10:15:00,44.4,44.4,44.23,44.26,77441.0,32.1132,32.1132,31.9902,32.0119,77441.0
2018-07-23 10:20:00,44.26,44.28,44.19,44.21,56172.0,32.0119,32.0264,31.9613,31.9758,56172.0
2018-07-23 10:25:00,44.22,44.27,44.16,44.19,37855.0,31.983,32.0192,31.9396,31.9613,37855.0
2018-07-23 10:30:00,44.19,44.33,44.17,44.3,41805.0,31.9613,32.0626,31.9468,32.0409,41805.0
2018-07-23 10:35:00,44.29,44.37,44.27,44.36,58249.0,32.0336,32.0915,32.0192,32.0843,58249.0
2018-07-23 10:40:00,44.37,44.4,44.29,44.38,46750.0,32.0915,32.1132,32.0336,32.0987,46750.0
2018-07-23 10:45:00,44.39,44.4,44.31,44.34,34705.0,32.106,32.1132,32.0481,32.0698,34705.0
2018-07-23 10:50:00,44.34,44.35,44.29,44.31,30047.0,32.0698,32.077,32.0336,32.0481,30047.0
2018-07-23 10:55:00,44.32,44.33,44.19,44.21,31977.0,32.0553,32.0626,31.9613,31.9758,31977.0
2018-07-23 11:00:00,44.21,44.25,44.19,44.2,53676.0,31.9758,32.0047,31.9613,31.9685,53676.0
2018-07-23 11:05:00,44.21,44.25,44.2,44.23,156098.0,31.9758,32.0047,31.9685,31.9902,156098.0
2018-07-23 11:10:00,44.24,44.3,44.23,44.3,28269.0,31.9975,32.0409,31.9902,32.0409,28269.0
2018-07-23 11:15:00,44.3,44.31,44.24,44.25,34607.0,32.0409,32.0481,31.9975,32.0047,34607.0
2018-07-23 11:20:00,44.25,44.3,44.24,44.29,24411.0,32.0047,32.0409,31.9975,32.0336,24411.0
2018-07-23 11:25:00,44.29,44.44,44.28,44.43,26065.0,32.0336,32.1421,32.0264,32.1349,26065.0
2018-07-23 11:30:00,44.44,44.44,44.39,44.43,37935.0,32.1421,32.1421,32.106,32.1349,37935.0
2018-07-23 11:35:00,44.41,44.47,44.41,44.46,30420.0,32.1204,32.1638,32.1204,32.1566,30420.0
2018-07-23 11:40:00,44.47,44.55,44.45,44.54,28625.0,32.1638,32.2217,32.1494,32.2145,28625.0
2018-07-23 11:45:00,44.55,44.58,44.54,44.57,22977.0,32.2217,32.2434,32.2145,32.2362,22977.0
2018-07-23 11:50:00,44.58,44.63,44.55,44.55,22700.0,32.2434,32.2796,32.2217,32.2217,22700.0
2018-07-23 11:55:00,44.56,44.64,44.55,44.61,20694.0,32.2289,32.2868,32.2217,32.2651,20694.0
2018-07-23 12:00:00,44.62,44.62,44.52,44.54,23482.0,32.2723,32.2723,32.2,32.2145,23482.0
2018-07-23 12:05:00,44.53,44.54,44.39,44.41,26271.0,32.2072,32.2145,32.106,32.1204,26271.0
2018-07-23 12:10:00,44.4,44.41,44.36,44.37,23888.0,32.1132,32.1204,32.0843,32.0915,23888.0
2018-07-23 12:15:00,44.36,44.36,44.29,44.3,36042.0,32.0843,32.0843,32.0336,32.0409,36042.0
2018-07-23 12:20:00,44.3,44.31,44.24,44.27,61239.0,32.0409,32.0481,31.9975,32.0192,61239.0
2018-07-23 12:25:00,44.26,44.28,44.22,44.25,21482.0,32.0119,32.0264,31.983,32.0047,21482.0
2018-07-23 12:30:00,44.25,44.25,44.16,44.24,44537.0,32.0047,32.0047,31.9396,31.9975,44537.0
2018-07-23 12:35:00,44.24,44.28,44.24,44.27,22752.0,31.9975,32.0264,31.9975,32.0192,22752.0
2018-07-23 12:40:00,44.27,44.29,44.24,44.24,25125.0,32.0192,32.0336,31.9975,31.9975,25125.0
2018-07-23 12:45:00,44.25,44.3,44.25,44.28,13021.0,32.0047,32.0409,32.0047,32.0264,13021.0
2018-07-23 12:50:00,44.29,44.36,44.28,44.33,15442.0,32.0336,32.0843,32.0264,32.0626,15442.0
2018-07-23 12:55:00,44.34,44.37,44.34,44.37,13836.0,32.0698,32.0915,32.0698,32.0915,13836.0
2018-07-23 13:00:00,44.37,44.4,44.37,44.37,18475.0,32.0915,32.1132,32.0915,32.0915,18475.0
2018-07-23 13:05:00,44.37,44.37,44.31,44.33,15629.0,32.0915,32.0915,32.0481,32.0626,15629.0
2018-07-23 13:10:00,44.33,44.4,44.32,44.37,20960.0,32.0626,32.1132,32.0553,32.0915,20960.0
2018-07-23 13:15:00,44.38,44.39,44.35,44.37,17176.0,32.0987,32.106,32.077,32.0915,17176.0
2018-07-23 13:20:00,44.37,44.39,44.31,44.32,17945.0,32.0915,32.106,32.0481,32.0553,17945.0
2018-07-23 13:25:00,44.31,44.33,44.29,44.32,13454.0,32.0481,32.0626,32.0336,32.0553,13454.0
2018-07-23 13:30:00,44.32,44.34,44.31,44.34,18776.0,32.0553,32.0698,32.0481,32.0698,18776.0
2018-07-23 13:35:00,44.35,44.38,44.34,44.37,15834.0,32.077,32.0987,32.0698,32.0915,15834.0
2018-07-23 13:40:00,44.37,44.41,44.33,44.34,24890.0,32.0915,32.1204,32.0626,32.0698,24890.0
2018-07-23 13:45:00,44.34,44.34,44.27,44.28,21821.0,32.0698,32.0698,32.0192,32.0264,21821.0
2018-07-23 13:50:00,44.29,44.3,44.25,44.26,16962.0,32.0336,32.0409,32.0047,32.0119,16962.0
2018-07-23 13:55:00,44.25,44.25,44.17,44.19,35380.0,32.0047,32.0047,31.9468,31.9613,35380.0
2018-07-23 14:00:00,44.19,44.28,44.17,44.27,69733.0,31.9613,32.0264,31.9468,32.0192,69733.0
2018-07-23 14:05:00,44.27,44.28,44.19,44.22,31414.0,32.0192,32.0264,31.9613,31.983,31414.0
2018-07-23 14:10:00,44.22,44.28,44.22,44.27,23504.0,31.983,32.0264,31.983,32.0192,23504.0
2018-07-23 14:15:00,44.27,44.31,44.26,44.27,24023.0,32.0192,32.0481,32.0119,32.0192,24023.0
2018-07-23 14:20:00,44.28,44.37,44.28,44.35,24038.0,32.0264,32.0915,32.0264,32.077,24038.0
2018-07-23 14:25:00,44.35,44.42,44.33,44.39,29640.0,32.077,32.1277,32.0626,32.106,29640.0
2018-07-23 14:30:00,44.39,44.39,44.34,44.34,20880.0,32.106,32.106,32.0698,32.0698,20880.0
2018-07-23 14:35:00,44.33,44.35,44.33,44.34,16556.0,32.0626,32.077,32.0626,32.0698,16556.0
2018-07-23 14:40:00,44.34,44.35,44.3,44.3,24368.0,32.0698,32.077,32.0409,32.0409,24368.0
2018-07-23 14:45:00,44.3,44.31,44.28,44.28,17676.0,32.0409,32.0481,32.0264,32.0264,17676.0
2018-07-23 14:50:00,44.29,44.3,44.18,44.18,25352.0,32.0336,32.0409,31.9541,31.9541,25352.0
2018-07-23 14:55:00,44.17,44.21,44.16,44.19,26190.0,31.9468,31.9758,31.9396,31.9613,26190.0
2018-07-23 15:00:00,44.2,44.21,44.16,44.18,38024.0,31.9685,31.9758,31.9396,31.9541,38024.0
2018-07-23 15:05:00,44.18,44.22,44.17,44.18,54724.0,31.9541,31.983,31.9468,31.9541,54724.0
2018-07-23 15:10:00,44.18,44.18,44.12,44.14,31559.0,31.9541,31.9541,31.9107,31.9252,31559.0
2018-07-23 15:15:00,44.15,44.19,44.14,44.17,26561.0,31.9324,31.9613,31.9252,31.9468,26561.0
2018-07-23 15:20:00,44.17,44.18,44.16,44.17,23235.0,31.9468,31.9541,31.9396,31.9468,23235.0
2018-07-23 15:25:00,44.18,44.27,44.17,44.23,31971.0,31.9541,32.0192,31.9468,31.9902,31971.0
2018-07-23 15:30:00,44.23,44.25,44.21,44.24,44360.0,31.9902,32.0047,31.9758,31.9975,44360.0
2018-07-23 15:35:00,44.24,44.25,44.21,44.22,61701.0,31.9975,32.0047,31.9758,31.983,61701.0
2018-07-23 15:40:00,44.22,44.24,44.2,44.21,54776.0,31.983,31.9975,31.9685,31.9758,54776.0
2018-07-23 15:45:00,44.2,44.25,44.19,44.25,67108.0,31.9685,32.0047,31.9613,32.0047,67108.0
2018-07-23 15:50:00,44.25,44.26,44.15,44.17,81163.0,32.0047,32.0119,31.9324,31.9468,81163.0
2018-07-23 15:55:00,44.16,44.22,44.15,44.2,193816.0,31.9396,31.983,31.9324,31.9685,193816.0
2018-07-24 09:30:00,44.45,44.54,44.25,44.54,85747.0,32.1494,32.2145,32.0047,32.2145,85747.0
2018-07-24 09:35:00,44.57,44.77,44.46,44.72,68039.0,32.2362,32.3808,32.1566,32.3446,68039.0
2018-07-24 09:40:00,44.71,44.86,44.69,44.75,53018.0,32.3374,32.4459,32.3229,32.3663,53018.0
2018-07-24 09:45:00,44.77,44.92,44.77,44.86,47149.0,32.3808,32.4893,32.3808,32.4459,47149.0
2018-07-24 09:50:00,44.87,44.91,44.76,44.86,48406.0,32.4531,32.4821,32.3736,32.4459,48406.0
2018-07-24 09:55:00,44.85,44.93,44.81,44.89,44060.0,32.4387,32.4965,32.4097,32.4676,44060.0
2018-07-24 10:00:00,44.89,44.97,44.85,44.92,46963.0,32.4676,32.5255,32.4387,32.4893,46963.0
2018-07-24 10:05:00,44.91,45.02,44.9,44.93,61655.0,32.4821,32.5616,32.4748,32.4965,61655.0
2018-07-24 10:10:00,44.93,45.06,44.92,44.99,56858.0,32.4965,32.5906,32.4893,32.5399,56858.0
2018-07-24 10:15:00,44.99,45.1,44.97,45.09,76600.0,32.5399,32.6195,32.5255,32.6123,76600.0
2018-07-24 10:20:00,45.09,45.13,44.98,45.08,54047.0,32.6123,32.6412,32.5327,32.605,54047.0
2018-07-24 10:25:00,45.08,45.18,45.08,45.14,68658.0,32.605,32.6774,32.605,32.6484,68658.0
2018-07-24 10:30:00,45.14,45.22,45.13,45.22,78665.0,32.6484,32.7063,32.6412,32.7063,78665.0
2018-07-24 10:35:00,45.22,45.31,45.12,45.17,185933.0,32.7063,32.7714,32.634,32.6701,185933.0
2018-07-24 10:40:00,45.18,45.22,45.1,45.14,35353.0,32.6774,32.7063,32.6195,32.6484,35353.0
2018-07-24 10:45:00,45.14,45.24,45.14,45.21,32449.0,32.6484,32.7207,32.6484,32.699,32449.0
2018-07-24 10:50:00,45.22,45.25,45.1,45.1,32232.0,32.7063,32.728,32.6195,32.6195,32232.0
2018-07-24 10:55:00,45.1,45.15,45.03,45.07,56762.0,32.6195,32.6557,32.5689,32.5978,56762.0
2018-07-24 11:00:00,45.07,45.09,44.89,44.91,43522.0,32.5978,32.6123,32.4676,32.4821,43522.0
2018-07-24 11:05:00,44.91,44.93,44.84,44.87,32508.0,32.4821,32.4965,32.4314,32.4531,32508.0
2018-07-24 11:10:00,44.87,44.99,44.83,44.97,36720.0,32.4531,32.5399,32.4242,32.5255,36720.0
2018-07-24 11:15:00,44.97,44.97,44.82,44.83,32701.0,32.5255,32.5255,32.417,32.4242,32701.0
2018-07-24 11:20:00,44.82,44.84,44.73,44.76,30210.0,32.417,32.4314,32.3519,32.3736,30210.0
2018-07-24 11:25:00,44.77,44.85,44.77,44.81,26012.0,32.3808,32.4387,32.3808,32.4097,26012.0
2018-07-24 11:30:00,44.82,44.84,44.76,44.78,32278.0,32.417,32.4314,32.3736,32.388,32278.0
2018-07-24 11:35:00,44.78,44.79,44.72,44.73,29298.0,32.388,32.3953,32.3446,32.3519,29298.0
2018-07-24 11:40:00,44.73,44.89,44.72,44.88,24547.0,32.3519,32.4676,32.3446,32.4604,24547.0
2018-07-24 11:45:00,44.88,44.89,44.76,44.82,24253.0,32.4604,32.4676,32.3736,32.417,24253.0
2018-07-24 11:50:00,44.82,44.83,44.77,44.82,31918.0,32.417,32.4242,32.3808,32.417,31918.0
2018-07-24 11:55:00,44.82,44.83,44.76,44.82,28290.0,32.417,32.4242,32.3736,32.417,28290.0
2018-07-24 12:00:00,44.82,44.82,44.73,44.78,19080.0,32.417,32.417,32.3519,32.388,19080.0
2018-07-24 12:05:00,44.79,44.84,44.79,44.82,22761.0,32.3953,32.4314,32.3953,32.417,22761.0
2018-07-24 12:10:00,44.83,44.89,44.82,44.83,27854.0,32.4242,32.4676,32.417,32.4242,27854.0
2018-07-24 12:15:00,44.82,44.84,44.76,44.78,23326.0,32.417,32.4314,32.3736,32.388,23326.0
2018-07-24 12:20:00,44.77,44.78,44.66,44.71,32113.0,32.3808,32.388,32.3013,32.3374,32113.0
2018-07-24 12:25:00,44.7,44.77,44.69,44.73,16125.0,32.3302,32.3808,32.3229,32.3519,16125.0
2018-07-24 12:30:00,44.73,44.8,44.72,44.79,17165.0,32.3519,32.4025,32.3446,32.3953,17165.0
2018-07-24 12:35:00,44.79,44.8,44.76,44.76,25879.0,32.3953,32.4025,32.3736,32.3736,25879.0
2018-07-24 12:40:00,44.77,44.78,44.68,44.69,32887.0,32.3808,32.388,32.3157,32.3229,32887.0
2018-07-24 12:45:00,44.7,44.71,44.61,44.62,27019.0,32.3302,32.3374,32.2651,32.2723,27019.0
2018-07-24 12:50:00,44.61,44.67,44.61,44.66,24919.0,32.2651,32.3085,32.2651,32.3013,24919.0
2018-07-24 12:55:00,44.67,44.75,44.67,44.72,17016.0,32.3085,32.3663,32.3085,32.3446,17016.0
2018-07-24 13:00:00,44.72,44.79,44.72,44.75,35873.0,32.3446,32.3953,32.3446,32.3663,35873.0
2018-07-24 13:05:00,44.74,44.86,44.73,44.86,23123.0,32.3591,32.4459,32.3519,32.4459,23123.0
2018-07-24 13:10:00,44.86,44.89,44.82,44.82,17687.0,32.4459,32.4676,32.417,32.417,17687.0
2018-07-24 13:15:00,44.82,44.82,44.72,44.73,23276.0,32.417,32.417,32.3446,32.3519,23276.0
2018-07-24 13:20:00,44.74,44.76,44.72,44.75,27613.0,32.3591,32.3736,32.3446,32.3663,27613.0
2018-07-24 13:25:00,44.75,44.76,44.71,44.71,23749.0,32.3663,32.3736,32.3374,32.3374,23749.0
2018-07-24 13:30:00,44.71,44.72,44.62,44.68,28222.0,32.3374,32.3446,32.2723,32.3157,28222.0
2018-07-24 13:35:00,44.67,44.69,44.58,44.6,25267.0,32.3085,32.3229,32.2434,32.2579,25267.0
2018-07-24 13:40:00,44.6,44.66,44.58,44.65,19574.0,32.2579,32.3013,32.2434,32.294,19574.0
2018-07-24 13:45:00,44.65,44.67,44.57,44.65,27995.0,32.294,32.3085,32.2362,32.294,27995.0
2018-07-24 13:50:00,44.64,44.65,44.58,44.6,14908.0,32.2868,32.294,32.2434,32.2579,14908.0
2018-07-24 13:55:00,44.6,44.67,44.58,44.66,30519.0,32.2579,32.3085,32.2434,32.3013,30519.0
2018-07-24 14:00:00,44.65,44.67,44.59,44.59,36033.0,32.294,32.3085,32.2506,32.2506,36033.0
2018-07-24 14:05:00,44.59,44.6,44.53,44.58,42009.0,32.2506,32.2579,32.2072,32.2434,42009.0
2018-07-24 14:10:00,44.57,44.62,44.57,44.61,21298.0,32.2362,32.2723,32.2362,32.2651,21298.0
2018-07-24 14:15:00,44.6,44.63,44.59,44.63,27667.0,32.2579,32.2796,32.2506,32.2796,27667.0
2018-07-24 14:20:00,44.63,44.66,44.62,44.63,26663.0,32.2796,32.3013,32.2723,32.2796,26663.0
2018-07-24 14:25:00,44.64,44.64,44.59,44.62,30672.0,32.2868,32.2868,32.2506,32.2723,30672.0
2018-07-24 14:30:00,44.62,44.66,44.6,44.65,31267.0,32.2723,32.3013,32.2579,32.294,31267.0
2018-07-24 14:35:00,44.64,44.65,44.54,44.56,23626.0,32.2868,32.294,32.2145,32.2289,23626.0
2018-07-24 14:40:00,44.56,44.6,44.56,44.58,17184.0,32.2289,32.2579,32.2289,32.2434,17184.0
2018-07-24 14:45:00,44.58,44.65,44.58,44.63,30314.0,32.2434,32.294,32.2434,32.2796,30314.0
2018-07-24 14:50:00,44.63,44.63,44.55,44.58,29929.0,32.2796,32.2796,32.2217,32.2434,29929.0
2018-07-24 14:55:00,44.58,44.64,44.56,44.62,26540.0,32.2434,32.2868,32.2289,32.2723,26540.0
2018-07-24 15:00:00,44.63,44.64,44.6,44.64,29999.0,32.2796,32.2868,32.2579,32.2868,29999.0
2018-07-24 15:05:00,44.64,44.69,44.6,44.68,37274.0,32.2868,32.3229,32.2579,32.3157,37274.0
2018-07-24 15:10:00,44.68,44.7,44.65,44.69,45009.0,32.3157,32.3302,32.294,32.3229,45009.0
2018-07-24 15:15:00,44.69,44.7,44.66,44.68,42162.0,32.3229,32.3302,32.3013,32.3157,42162.0
2018-07-24 15:20:00,44.67,44.69,44.63,44.69,38905.0,32.3085,32.3229,32.2796,32.3229,38905.0
2018-07-24 15:25:00,44.69,44.71,44.67,44.68,45621.0,32.3229,32.3374,32.3085,32.3157,45621.0
2018-07-24 15:30:00,44.68,44.7,44.65,44.66,61644.0,32.3157,32.3302,32.294,32.3013,61644.0
2018-07-24 15:35:00,44.66,44.67,44.58,44.6,65372.0,32.3013,32.3085,32.2434,32.2579,65372.0
2018-07-24 15:40:00,44.6,44.61,44.58,44.59,74910.0,32.2579,32.2651,32.2434,32.2506,74910.0
2018-07-24 15:45:00,44.59,44.6,44.5,44.53,132057.0,32.2506,32.2579,32.1855,32.2072,132057.0
2018-07-24 15:50:00,44.53,44.59,44.53,44.55,109035.0,32.2072,32.2506,32.2072,32.2217,109035.0
2018-07-24 15:55:00,44.56,44.56,44.52,44.56,241877.0,32.2289,32.2289,32.2,32.2289,241877.0
2018-07-25 09:30:00,44.58,44.72,44.47,44.5,65373.0,32.2434,32.3446,32.1638,32.1855,65373.0
2018-07-25 09:35:00,44.51,44.77,44.49,44.77,48352.0,32.1928,32.3808,32.1783,32.3808,48352.0
2018-07-25 09:40:00,44.78,44.87,44.69,44.87,38480.0,32.388,32.4531,32.3229,32.4531,38480.0
2018-07-25 09:45:00,44.87,44.87,44.71,44.76,45287.0,32.4531,32.4531,32.3374,32.3736,45287.0
2018-07-25 09:50:00,44.77,44.8,44.66,44.66,42876.0,32.3808,32.4025,32.3013,32.3013,42876.0
2018-07-25 09:55:00,44.66,44.73,44.64,44.7,40231.0,32.3013,32.3519,32.2868,32.3302,40231.0
2018-07-25 10:00:00,44.7,44.72,44.64,44.71,43909.0,32.3302,32.3446,32.2868,32.3374,43909.0
2018-07-25 10:05:00,44.71,44.75,44.66,44.69,38981.0,32.3374,32.3663,32.3013,32.3229,38981.0
2018-07-25 10:10:00,44.69,44.7,44.56,44.6,52100.0,32.3229,32.3302,32.2289,32.2579,52100.0
2018-07-25 10:15:00,44.59,44.74,44.57,44.72,41735.0,32.2506,32.3591,32.2362,32.3446,41735.0
2018-07-25 10:20:00,44.73,44.75,44.66,44.71,36690.0,32.3519,32.3663,32.3013,32.3374,36690.0
2018-07-25 10:25:00,44.71,44.83,44.66,44.83,36193.0,32.3374,32.4242,32.3013,32.4242,36193.0
2018-07-25 10:30:00,44.85,45.05,44.83,45.04,94896.0,32.4387,32.5833,32.4242,32.5761,94896.0
2018-07-25 10:35:00,45.03,45.09,44.97,45.01,60039.0,32.5689,32.6123,32.5255,32.5544,60039.0
2018-07-25 10:40:00,45.0,45.01,44.92,44.99,40276.0,32.5472,32.5544,32.4893,32.5399,40276.0
2018-07-25 10:45:00,44.99,45.04,44.85,44.85,31236.0,32.5399,32.5761,32.4387,32.4387,31236.0
2018-07-25 10:50:00,44.86,44.91,44.69,44.7,55494.0,32.4459,32.4821,32.3229,32.3302,55494.0
2018-07-25 10:55:00,44.69,44.82,44.68,44.81,42740.0,32.3229,32.417,32.3157,32.4097,42740.0
2018-07-25 11:00:00,44.82,44.89,44.81,44.84,39621.0,32.417,32.4676,32.4097,32.4314,39621.0
2018-07-25 11:05:00,44.85,44.87,44.8,44.86,24655.0,32.4387,32.4531,32.4025,32.4459,24655.0
2018-07-25 11:10:00,44.85,44.92,44.84,44.84,26519.0,32.4387,32.4893,32.4314,32.4314,26519.0
2018-07-25 11:15:00,44.84,44.84,44.7,44.81,80202.0,32.4314,32.4314,32.3302,32.4097,80202.0
2018-07-25 11:20:00,44.82,44.96,44.82,44.95,51962.0,32.417,32.5182,32.417,32.511,51962.0
2018-07-25 11:25:00,44.96,45.02,44.93,44.98,34293.0,32.5182,32.5616,32.4965,32.5327,34293.0
2018-07-25 11:30:00,44.98,45.0,44.93,44.93,35777.0,32.5327,32.5472,32.4965,32.4965,35777.0
2018-07-25 11:35:00,44.93,44.97,44.88,44.89,33448.0,32.4965,32.5255,32.4604,32.4676,33448.0
2018-07-25 11:40:00,44.9,44.97,44.9,44.97,55120.0,32.4748,32.5255,32.4748,32.5255,55120.0
2018-07-25 11:45:00,44.98,45.06,44.97,44.98,44354.0,32.5327,32.5906,32.5255,32.5327,44354.0
2018-07-25 11:50:00,44.98,45.03,44.97,45.01,24507.0,32.5327,32.5689,32.5255,32.5544,24507.0
2018-07-25 11:55:00,45.01,45.17,45.01,45.16,51510.0,32.5544,32.6701,32.5544,32.6629,51510.0
2018-07-25 12:00:00,45.15,45.18,45.08,45.08,23138.0,32.6557,32.6774,32.605,32.605,23138.0
2018-07-25 12:05:00,45.08,45.1,45.03,45.06,129731.0,32.605,32.6195,32.5689,32.5906,129731.0
2018-07-25 12:10:00,45.06,45.13,45.02,45.08,42924.0,32.5906,32.6412,32.5616,32.605,42924.0
2018-07-25 12:15:00,45.08,45.13,45.07,45.11,154198.0,32.605,32.6412,32.5978,32.6267,154198.0
2018-07-25 12:20:00,45.11,45.18,45.1,45.15,81758.0,32.6267,32.6774,32.6195,32.6557,81758.0
2018-07-25 12:25:00,45.14,45.15,45.06,45.07,33411.0,32.6484,32.6557,32.5906,32.5978,33411.0
2018-07-25 12:30:00,45.08,45.12,45.07,45.1,72869.0,32.605,32.634,32.5978,32.6195,72869.0
2018-07-25 12:35:00,45.09,45.16,45.08,45.11,52761.0,32.6123,32.6629,32.605,32.6267,52761.0
2018-07-25 12:40:00,45.12,45.17,45.12,45.16,68834.0,32.634,32.6701,32.634,32.6629,68834.0
2018-07-25 12:45:00,45.16,45.2,45.12,45.18,55475.0,32.6629,32.6918,32.634,32.6774,55475.0
2018-07-25 12:50:00,45.18,45.22,45.14,45.17,20627.0,32.6774,32.7063,32.6484,32.6701,20627.0
2018-07-25 12:55:00,45.17,45.2,45.14,45.18,54111.0,32.6701,32.6918,32.6484,32.6774,54111.0
2018-07-25 13:00:00,45.16,45.24,45.16,45.22,28352.0,32.6629,32.7207,32.6629,32.7063,28352.0
2018-07-25 13:05:00,45.23,45.25,45.14,45.18,93727.0,32.7135,32.728,32.6484,32.6774,93727.0
2018-07-25 13:10:00,45.18,45.19,45.14,45.17,24926.0,32.6774,32.6846,32.6484,32.6701,24926.0
2018-07-25 13:15:00,45.17,45.18,45.13,45.15,24058.0,32.6701,32.6774,32.6412,32.6557,24058.0
2018-07-25 13:20:00,45.15,45.17,45.12,45.13,41734.0,32.6557,32.6701,32.634,32.6412,41734.0
2018-07-25 13:25:00,45.13,45.16,45.1,45.13,41288.0,32.6412,32.6629,32.6195,32.6412,41288.0
2018-07-25 13:30:00,45.12,45.16,45.11,45.15,22342.0,32.634,32.6629,32.6267,32.6557,22342.0
2018-07-25 13:35:00,45.15,45.19,45.15,45.16,35570.0,32.6557,32.6846,32.6557,32.6629,35570.0
2018-07-25 13:40:00,45.17,45.18,45.12,45.13,24741.0,32.6701,32.6774,32.634,32.6412,24741.0
2018-07-25 13:45:00,45.14,45.18,45.13,45.18,24102.0,32.6484,32.6774,32.6412,32.6774,24102.0
2018-07-25 13:50:00,45.17,45.17,45.07,45.08,30480.0,32.6701,32.6701,32.5978,32.605,30480.0
2018-07-25 13:55:00,45.08,45.12,45.06,45.12,22864.0,32.605,32.634,32.5906,32.634,22864.0
2018-07-25 14:00:00,45.12,45.15,45.09,45.12,32111.0,32.634,32.6557,32.6123,32.634,32111.0
2018-07-25 14:05:00,45.12,45.19,45.1,45.18,27398.0,32.634,32.6846,32.6195,32.6774,27398.0
2018-07-25 14:10:00,45.18,45.18,45.11,45.15,16810.0,32.6774,32.6774,32.6267,32.6557,16810.0
2018-07-25 14:15:00,45.15,45.15,45.07,45.08,22063.0,32.6557,32.6557,32.5978,32.605,22063.0
2018-07-25 14:20:00,45.09,45.1,45.04,45.06,26040.0,32.6123,32.6195,32.5761,32.5906,26040.0
2018-07-25 14:25:00,45.06,45.08,45.05,45.05,35835.0,32.5906,32.605,32.5833,32.5833,35835.0
2018-07-25 14:30:00,45.04,45.09,45.04,45.09,44611.0,32.5761,32.6123,32.5761,32.6123,44611.0
2018-07-25 14:35:00,45.09,45.11,45.08,45.1,24602.0,32.6123,32.6267,32.605,32.6195,24602.0
2018-07-25 14:40:00,45.09,45.1,45.05,45.1,47854.0,32.6123,32.6195,32.5833,32.6195,47854.0
2018-07-25 14:45:00,45.1,45.15,45.09,45.15,64154.0,32.6195,32.6557,32.6123,32.6557,64154.0
2018-07-25 14:50:00,45.15,45.16,45.1,45.11,36326.0,32.6557,32.6629,32.6195,32.6267,36326.0
2018-07-25 14:55:00,45.11,45.11,45.05,45.06,29857.0,32.6267,32.6267,32.5833,32.5906,29857.0
2018-07-25 15:00:00,45.06,45.08,45.05,45.05,38678.0,32.5906,32.605,32.5833,32.5833,38678.0
2018-07-25 15:05:00,45.06,45.11,45.04,45.1,53702.0,32.5906,32.6267,32.5761,32.6195,53702.0
2018-07-25 15:10:00,45.1,45.16,45.09,45.14,22626.0,32.6195,32.6629,32.6123,32.6484,22626.0
2018-07-25 15:15:00,45.14,45.17,45.12,45.13,31139.0,32.6484,32.6701,32.634,32.6412,31139.0
2018-07-25 15:20:00,45.14,45.15,45.08,45.11,35121.0,32.6484,32.6557,32.605,32.6267,35121.0
2018-07-25 15:25:00,45.11,45.13,45.07,45.09,40083.0,32.6267,32.6412,32.5978,32.6123,40083.0
2018-07-25 15:30:00,45.1,45.11,45.06,45.09,54540.0,32.6195,32.6267,32.5906,32.6123,54540.0
2018-07-25 15:35:00,45.1,45.2,45.08,45.16,152957.0,32.6195,32.6918,32.605,32.6629,152957.0
2018-07-25 15:40:00,45.16,45.3,45.15,45.3,73033.0,32.6629,32.7641,32.6557,32.7641,73033.0
2018-07-25 15:45:00,45.3,45.35,45.21,45.35,81026.0,32.7641,32.8003,32.699,32.8003,81026.0
2018-07-25 15:50:00,45.35,45.39,45.24,45.29,117771.0,32.8003,32.8292,32.7207,32.7569,117771.0
2018-07-25 15:55:00,45.3,45.31,45.09,45.27,294773.0,32.7641,32.7714,32.6123,32.7424,294773.0
2018-07-26 09:30:00,45.44,45.54,45.19,45.48,90673.0,32.8654,32.9377,32.6846,32.8943,90673.0
2018-07-26 09:35:00,45.51,45.61,45.42,45.49,89302.0,32.916,32.9884,32.8509,32.9016,89302.0
2018-07-26 09:40:00,45.53,45.57,45.3,45.33,241362.0,32.9305,32.9594,32.7641,32.7858,241362.0
2018-07-26 09:45:00,45.32,45.33,45.02,45.1,117688.0,32.7786,32.7858,32.5616,32.6195,117688.0
2018-07-26 09:50:00,45.11,45.28,45.1,45.15,72713.0,32.6267,32.7497,32.6195,32.6557,72713.0
2018-07-26 09:55:00,45.16,45.21,45.07,45.11,72007.0,32.6629,32.699,32.5978,32.6267,72007.0
2018-07-26 10:00:00,45.12,45.15,44.9,44.98,90747.0,32.634,32.6557,32.4748,32.5327,90747.0
2018-07-26 10:05:00,44.97,45.0,44.91,45.0,47596.0,32.5255,32.5472,32.4821,32.5472,47596.0
2018-07-26 10:10:00,45.01,45.01,44.87,44.91,37310.0,32.5544,32.5544,32.4531,32.4821,37310.0
2018-07-26 10:15:00,44.92,44.95,44.88,44.89,149813.0,32.4893,32.511,32.4604,32.4676,149813.0
2018-07-26 10:20:00,44.9,44.95,44.84,44.92,73366.0,32.4748,32.511,32.4314,32.4893,73366.0
2018-07-26 10:25:00,44.92,44.95,44.86,44.88,42119.0,32.4893,32.511,32.4459,32.4604,42119.0
2018-07-26 10:30:00,44.88,44.91,44.84,44.84,49479.0,32.4604,32.4821,32.4314,32.4314,49479.0
2018-07-26 10:35:00,44.85,45.02,44.85,45.02,114011.0,32.4387,32.5616,32.4387,32.5616,114011.0
2018-07-26 10:40:00,45.02,45.22,45.01,45.18,67019.0,32.5616,32.7063,32.5544,32.6774,67019.0
2018-07-26 10:45:00,45.18,45.2,45.1,45.17,47429.0,32.6774,32.6918,32.6195,32.6701,47429.0
2018-07-26 10:50:00,45.17,45.24,45.16,45.21,29067.0,32.6701,32.7207,32.6629,32.699,29067.0
2018-07-26 10:55:00,45.22,45.28,45.21,45.28,43707.0,32.7063,32.7497,32.699,32.7497,43707.0
2018-07-26 11:00:00,45.28,45.42,45.28,45.37,65032.0,32.7497,32.8509,32.7497,32.8148,65032.0
2018-07-26 11:05:00,45.38,45.46,45.35,45.43,41299.0,32.822,32.8799,32.8003,32.8582,41299.0
2018-07-26 11:10:00,45.44,45.47,45.42,45.44,66960.0,32.8654,32.8871,32.8509,32.8654,66960.0
2018-07-26 11:15:00,45.43,45.53,45.43,45.51,63685.0,32.8582,32.9305,32.8582,32.916,63685.0
2018-07-26 11:20:00,45.53,45.6,45.51,45.58,63202.0,32.9305,32.9811,32.916,32.9667,63202.0
2018-07-26 11:25:00,45.59,45.61,45.51,45.57,34020.0,32.9739,32.9884,32.916,32.9594,34020.0
2018-07-26 11:30:00,45.58,45.58,45.5,45.51,39831.0,32.9667,32.9667,32.9088,32.916,39831.0
2018-07-26 11:35:00,45.5,45.59,45.5,45.59,26922.0,32.9088,32.9739,32.9088,32.9739,26922.0
2018-07-26 11:40:00,45.6,45.6,45.54,45.56,38234.0,32.9811,32.9811,32.9377,32.9522,38234.0
2018-07-26 11:45:00,45.55,45.58,45.53,45.55,43523.0,32.945,32.9667,32.9305,32.945,43523.0
2018-07-26 11:50:00,45.54,45.55,45.48,45.55,34571.0,32.9377,32.945,32.8943,32.945,34571.0
2018-07-26 11:55:00,45.55,45.58,45.54,45.56,47061.0,32.945,32.9667,32.9377,32.9522,47061.0
2018-07-26 12:00:00,45.57,45.58,45.51,45.54,47786.0,32.9594,32.9667,32.916,32.9377,47786.0
2018-07-26 12:05:00,45.54,45.55,45.46,45.47,38761.0,32.9377,32.945,32.8799,32.8871,38761.0
2018-07-26 12:10:00,45.48,45.48,45.42,45.45,32295.0,32.8943,32.8943,32.8509,32.8726,32295.0
2018-07-26 12:15:00,45.45,45.46,45.39,45.4,26277.0,32.8726,32.8799,32.8292,32.8365,26277.0
2018-07-26 12:20:00,45.4,45.4,45.36,45.38,36621.0,32.8365,32.8365,32.8075,32.822,36621.0
2018-07-26 12:25:00,45.37,45.39,45.34,45.39,20085.0,32.8148,32.8292,32.7931,32.8292,20085.0
2018-07-26 12:30:00,45.39,45.4,45.33,45.34,21786.0,32.8292,32.8365,32.7858,32.7931,21786.0
2018-07-26 12:35:00,45.34,45.39,45.34,45.38,28653.0,32.7931,32.8292,32.7931,32.822,28653.0
2018-07-26 12:40:00,45.37,45.44,45.36,45.42,33552.0,32.8148,32.8654,32.8075,32.8509,33552.0
2018-07-26 12:45:00,45.43,45.48,45.42,45.47,26771.0,32.8582,32.8943,32.8509,32.8871,26771.0
2018-07-26 12:50:00,45.47,45.49,45.43,45.45,23557.0,32.8871,32.9016,32.8582,32.8726,23557.0
2018-07-26 12:55:00,45.45,45.45,45.32,45.33,32302.0,32.8726,32.8726,32.7786,32.7858,32302.0
2018-07-26 13:00:00,45.34,45.36,45.33,45.36,29556.0,32.7931,32.8075,32.7858,32.8075,29556.0
2018-07-26 13:05:00,45.37,45.38,45.31,45.38,20622.0,32.8148,32.822,32.7714,32.822,20622.0
2018-07-26 13:10:00,45.39,45.41,45.37,45.4,14294.0,32.8292,32.8437,32.8148,32.8365,14294.0
2018-07-26 13:15:00,45.4,45.42,45.38,45.4,17953.0,32.8365,32.8509,32.822,32.8365,17953.0
2018-07-26 13:20:00,45.41,45.43,45.37,45.38,20141.0,32.8437,32.8582,32.8148,32.822,20141.0
2018-07-26 13:25:00,45.38,45.38,45.35,45.37,17786.0,32.822,32.822,32.8003,32.8148,17786.0
2018-07-26 13:30:00,45.37,45.37,45.33,45.34,27122.0,32.8148,32.8148,32.7858,32.7931,27122.0
2018-07-26 13:35:00,45.34,45.35,45.29,45.29,31449.0,32.7931,32.8003,32.7569,32.7569,31449.0
2018-07-26 13:40:00,45.3,45.31,45.24,45.26,46125.0,32.7641,32.7714,32.7207,32.7352,46125.0
2018-07-26 13:45:00,45.27,45.27,45.21,45.22,24321.0,32.7424,32.7424,32.699,32.7063,24321.0
2018-07-26 13:50:00,45.22,45.28,45.22,45.24,34441.0,32.7063,32.7497,32.7063,32.7207,34441.0
2018-07-26 13:55:00,45.24,45.25,45.18,45.22,44562.0,32.7207,32.728,32.6774,32.7063,44562.0
2018-07-26 14:00:00,45.21,45.26,45.21,45.23,32738.0,32.699,32.7352,32.699,32.7135,32738.0
2018-07-26 14:05:00,45.23,45.27,45.22,45.23,21562.0,32.7135,32.7424,32.7063,32.7135,21562.0
2018-07-26 14:10:00,45.23,45.26,45.18,45.22,30095.0,32.7135,32.7352,32.6774,32.7063,30095.0
2018-07-26 14:15:00,45.22,45.27,45.22,45.27,30864.0,32.7063,32.7424,32.7063,32.7424,30864.0
2018-07-26 14:20:00,45.27,45.29,45.24,45.29,19718.0,32.7424,32.7569,32.7207,32.7569,19718.0
2018-07-26 14:25:00,45.3,45.32,45.22,45.22,35771.0,32.7641,32.7786,32.7063,32.7063,35771.0
2018-07-26 14:30:00,45.22,45.26,45.21,45.26,20817.0,32.7063,32.7352,32.699,32.7352,20817.0
2018-07-26 14:35:00,45.25,45.27,45.24,45.27,29658.0,32.728,32.7424,32.7207,32.7424,29658.0
2018-07-26 14:40:00,45.27,45.3,45.26,45.29,25899.0,32.7424,32.7641,32.7352,32.7569,25899.0
2018-07-26 14:45:00,45.28,45.34,45.28,45.29,34083.0,32.7497,32.7931,32.7497,32.7569,34083.0
2018-07-26 14:50:00,45.29,45.31,45.26,45.29,28275.0,32.7569,32.7714,32.7352,32.7569,28275.0
2018-07-26 14:55:00,45.29,45.29,45.24,45.24,30397.0,32.7569,32.7569,32.7207,32.7207,30397.0
2018-07-26 15:00:00,45.25,45.27,45.16,45.19,46373.0,32.728,32.7424,32.6629,32.6846,46373.0
2018-07-26 15:05:00,45.19,45.24,45.19,45.2,27433.0,32.6846,32.7207,32.6846,32.6918,27433.0
2018-07-26 15:10:00,45.21,45.21,45.15,45.18,37620.0,32.699,32.699,32.6557,32.6774,37620.0
2018-07-26 15:15:00,45.19,45.24,45.19,45.24,30014.0,32.6846,32.7207,32.6846,32.7207,30014.0
2018-07-26 15:20:00,45.24,45.24,45.17,45.21,29468.0,32.7207,32.7207,32.6701,32.699,29468.0
2018-07-26 15:25:00,45.21,45.25,45.21,45.24,27707.0,32.699,32.728,32.699,32.7207,27707.0
2018-07-26 15:30:00,45.24,45.3,45.24,45.27,60028.0,32.7207,32.7641,32.7207,32.7424,60028.0
2018-07-26 15:35:00,45.27,45.29,45.25,45.29,54568.0,32.7424,32.7569,32.728,32.7569,54568.0
2018-07-26 15:40:00,45.29,45.29,45.19,45.22,114704.0,32.7569,32.7569,32.6846,32.7063,114704.0
2018-07-26 15:45:00,45.22,45.23,45.19,45.19,71575.0,32.7063,32.7135,32.6846,32.6846,71575.0
2018-07-26 15:50:00,45.19,45.2,45.08,45.08,136892.0,32.6846,32.6918,32.605,32.605,136892.0
2018-07-26 15:55:00,45.09,45.19,45.07,45.15,323590.0,32.6123,32.6846,32.5978,32.6557,323590.0
2018-07-27 09:30:00,44.94,45.38,44.84,45.15,158693.0,32.5038,32.822,32.4314,32.6557,158693.0
2018-07-27 09:35:00,45.17,45.31,45.15,45.19,68509.0,32.6701,32.7714,32.6557,32.6846,68509.0
2018-07-27 09:40:00,45.2,45.35,45.11,45.18,53947.0,32.6918,32.8003,32.6267,32.6774,53947.0
2018-07-27 09:45:00,45.17,45.42,45.17,45.41,68022.0,32.6701,32.8509,32.6701,32.8437,68022.0
2018-07-27 09:50:00,45.41,45.43,45.3,45.39,63882.0,32.8437,32.8582,32.7641,32.8292,63882.0
2018-07-27 09:55:00,45.39,45.47,45.34,45.41,101911.0,32.8292,32.8871,32.7931,32.8437,101911.0
2018-07-27 10:00:00,45.41,45.53,45.41,45.45,76189.0,32.8437,32.9305,32.8437,32.8726,76189.0
2018-07-27 10:05:00,45.44,45.48,45.39,45.42,60178.0,32.8654,32.8943,32.8292,32.8509,60178.0
2018-07-27 10:10:00,45.44,45.52,45.32,45.33,59620.0,32.8654,32.9233,32.7786,32.7858,59620.0
2018-07-27 10:15:00,45.33,45.41,45.32,45.37,52227.0,32.7858,32.8437,32.7786,32.8148,52227.0
2018-07-27 10:20:00,45.38,45.38,45.29,45.34,64361.0,32.822,32.822,32.7569,32.7931,64361.0
2018-07-27 10:25:00,45.34,45.38,45.26,45.27,39995.0,32.7931,32.822,32.7352,32.7424,39995.0
2018-07-27 10:30:00,45.27,45.33,45.26,45.33,45542.0,32.7424,32.7858,32.7352,32.7858,45542.0
2018-07-27 10:35:00,45.33,45.37,45.31,45.36,37855.0,32.7858,32.8148,32.7714,32.8075,37855.0
2018-07-27 10:40:00,45.35,45.38,45.26,45.3,58178.0,32.8003,32.822,32.7352,32.7641,58178.0
2018-07-27 10:45:00,45.3,45.32,45.08,45.09,53415.0,32.7641,32.7786,32.605,32.6123,53415.0
2018-07-27 10:50:00,45.09,45.12,45.02,45.04,46208.0,32.6123,32.634,32.5616,32.5761,46208.0
2018-07-27 10:55:00,45.05,45.1,44.99,45.1,37554.0,32.5833,32.6195,32.5399,32.6195,37554.0
2018-07-27 11:00:00,45.11,45.15,45.1,45.15,34226.0,32.6267,32.6557,32.6195,32.6557,34226.0
2018-07-27 11:05:00,45.14,45.15,45.05,45.06,44377.0,32.6484,32.6557,32.5833,32.5906,44377.0
2018-07-27 11:10:00,45.05,45.12,45.05,45.11,32420.0,32.5833,32.634,32.5833,32.6267,32420.0
2018-07-27 11:15:00,45.12,45.15,45.06,45.14,31712.0,32.634,32.6557,32.5906,32.6484,31712.0
2018-07-27 11:20:00,45.13,45.23,45.12,45.22,28051.0,32.6412,32.7135,32.634,32.7063,28051.0
2018-07-27 11:25:00,45.22,45.25,45.2,45.23,57199.0,32.7063,32.728,32.6918,32.7135,57199.0
2018-07-27 11:30:00,45.23,45.25,45.2,45.24,33757.0,32.7135,32.728,32.6918,32.7207,33757.0
2018-07-27 11:35:00,45.23,45.26,45.21,45.25,27123.0,32.7135,32.7352,32.699,32.728,27123.0
2018-07-27 11:40:00,45.26,45.27,45.17,45.18,28234.0,32.7352,32.7424,32.6701,32.6774,28234.0
2018-07-27 11:45:00,45.19,45.24,45.18,45.22,25029.0,32.6846,32.7207,32.6774,32.7063,25029.0
2018-07-27 11:50:00,45.23,45.24,45.18,45.19,30979.0,32.7135,32.7207,32.6774,32.6846,30979.0
2018-07-27 11:55:00,45.2,45.23,45.16,45.16,28191.0,32.6918,32.7135,32.6629,32.6629,28191.0
2018-07-27 12:00:00,45.17,45.17,45.07,45.09,28431.0,32.6701,32.6701,32.5978,32.6123,28431.0
2018-07-27 12:05:00,45.08,45.15,45.08,45.15,32401.0,32.605,32.6557,32.605,32.6557,32401.0
2018-07-27 12:10:00,45.15,45.16,45.11,45.14,25653.0,32.6557,32.6629,32.6267,32.6484,25653.0
2018-07-27 12:15:00,45.13,45.16,45.12,45.16,24197.0,32.6412,32.6629,32.634,32.6629,24197.0
2018-07-27 12:20:00,45.16,45.17,45.11,45.11,29068.0,32.6629,32.6701,32.6267,32.6267,29068.0
2018-07-27 12:25:00,45.11,45.11,45.08,45.1,20695.0,32.6267,32.6267,32.605,32.6195,20695.0
2018-07-27 12:30:00,45.11,45.11,44.98,44.99,25244.0,32.6267,32.6267,32.5327,32.5399,25244.0
2018-07-27 12:35:00,44.98,44.98,44.9,44.91,25899.0,32.5327,32.5327,32.4748,32.4821,25899.0
2018-07-27 12:40:00,44.91,45.0,44.91,45.0,28384.0,32.4821,32.5472,32.4821,32.5472,28384.0
2018-07-27 12:45:00,45.01,45.02,44.96,44.98,24169.0,32.5544,32.5616,32.5182,32.5327,24169.0
2018-07-27 12:50:00,44.98,44.98,44.93,44.95,28346.0,32.5327,32.5327,32.4965,32.511,28346.0
2018-07-27 12:55:00,44.94,44.94,44.8,44.81,31798.0,32.5038,32.5038,32.4025,32.4097,31798.0
2018-07-27 13:00:00,44.79,44.79,44.72,44.78,58205.0,32.3953,32.3953,32.3446,32.388,58205.0
2018-07-27 13:05:00,44.78,44.87,44.78,44.81,25978.0,32.388,32.4531,32.388,32.4097,25978.0
2018-07-27 13:10:00,44.81,44.83,44.78,44.8,33830.0,32.4097,32.4242,32.388,32.4025,33830.0
2018-07-27 13:15:00,44.8,44.81,44.73,44.77,22596.0,32.4025,32.4097,32.3519,32.3808,22596.0
2018-07-27 13:20:00,44.77,44.78,44.7,44.73,27010.0,32.3808,32.388,32.3302,32.3519,27010.0
2018-07-27 13:25:00,44.73,44.79,44.67,44.78,70211.0,32.3519,32.3953,32.3085,32.388,70211.0
2018-07-27 13:30:00,44.78,44.78,44.73,44.75,23092.0,32.388,32.388,32.3519,32.3663,23092.0
2018-07-27 13:35:00,44.75,44.77,44.7,44.75,24927.0,32.3663,32.3808,32.3302,32.3663,24927.0
2018-07-27 13:40:00,44.75,44.78,44.73,44.76,24064.0,32.3663,32.388,32.3519,32.3736,24064.0
2018-07-27 13:45:00,44.76,44.77,44.72,44.73,23501.0,32.3736,32.3808,32.3446,32.3519,23501.0
2018-07-27 13:50:00,44.73,44.75,44.7,44.71,25265.0,32.3519,32.3663,32.3302,32.3374,25265.0
2018-07-27 13:55:00,44.71,44.72,44.63,44.63,24727.0,32.3374,32.3446,32.2796,32.2796,24727.0
2018-07-27 14:00:00,44.64,44.67,44.61,44.64,35041.0,32.2868,32.3085,32.2651,32.2868,35041.0
2018-07-27 14:05:00,44.64,44.66,44.58,44.59,28864.0,32.2868,32.3013,32.2434,32.2506,28864.0
2018-07-27 14:10:00,44.59,44.64,44.58,44.61,38310.0,32.2506,32.2868,32.2434,32.2651,38310.0
2018-07-27 14:15:00,44.62,44.64,44.59,44.59,37680.0,32.2723,32.2868,32.2506,32.2506,37680.0
2018-07-27 14:20:00,44.59,44.65,44.59,44.59,37054.0,32.2506,32.294,32.2506,32.2506,37054.0
2018-07-27 14:25:00,44.59,44.62,44.56,44.59,44200.0,32.2506,32.2723,32.2289,32.2506,44200.0
2018-07-27 14:30:00,44.59,44.69,44.59,44.69,30119.0,32.2506,32.3229,32.2506,32.3229,30119.0
2018-07-27 14:35:00,44.68,44.68,44.54,44.55,42424.0,32.3157,32.3157,32.2145,32.2217,42424.0
2018-07-27 14:40:00,44.55,44.62,44.55,44.57,25604.0,32.2217,32.2723,32.2217,32.2362,25604.0
2018-07-27 14:45:00,44.58,44.63,44.56,44.56,25302.0,32.2434,32.2796,32.2289,32.2289,25302.0
2018-07-27 14:50:00,44.56,44.57,44.52,44.55,28638.0,32.2289,32.2362,32.2,32.2217,28638.0
2018-07-27 14:55:00,44.55,44.58,44.51,44.53,23983.0,32.2217,32.2434,32.1928,32.2072,23983.0
2018-07-27 15:00:00,44.54,44.66,44.53,44.63,30360.0,32.2145,32.3013,32.2072,32.2796,30360.0
2018-07-27 15:05:00,44.64,44.66,44.63,44.63,33613.0,32.2868,32.3013,32.2796,32.2796,33613.0
2018-07-27 15:10:00,44.62,44.74,44.62,44.72,31997.0,32.2723,32.3591,32.2723,32.3446,31997.0
2018-07-27 15:15:00,44.73,44.76,44.66,44.69,35828.0,32.3519,32.3736,32.3013,32.3229,35828.0
2018-07-27 15:20:00,44.68,44.7,44.62,44.7,32968.0,32.3157,32.3302,32.2723,32.3302,32968.0
2018-07-27 15:25:00,44.7,44.72,44.59,44.6,59060.0,32.3302,32.3446,32.2506,32.2579,59060.0
2018-07-27 15:30:00,44.59,44.71,44.57,44.66,47792.0,32.2506,32.3374,32.2362,32.3013,47792.0
2018-07-27 15:35:00,44.66,44.67,44.6,44.61,64351.0,32.3013,32.3085,32.2579,32.2651,64351.0
2018-07-27 15:40:00,44.61,44.64,44.55,44.55,98590.0,32.2651,32.2868,32.2217,32.2217,98590.0
2018-07-27 15:45:00,44.55,44.55,44.48,44.48,135837.0,32.2217,32.2217,32.1711,32.1711,135837.0
2018-07-27 15:50:00,44.48,44.53,44.45,44.51,153244.0,32.1711,32.2072,32.1494,32.1928,153244.0
2018-07-27 15:55:00,44.5,44.56,44.48,44.56,339162.0,32.1855,32.2289,32.1711,32.2289,339162.0
2018-07-30 09:30:00,45.19,45.4,45.02,45.26,121718.0,32.6846,32.8365,32.5616,32.7352,121718.0
2018-07-30 09:35:00,45.25,45.4,45.07,45.32,98272.0,32.728,32.8365,32.5978,32.7786,98272.0
2018-07-30 09:40:00,45.27,45.44,45.25,45.36,83858.0,32.7424,32.8654,32.728,32.8075,83858.0
2018-07-30 09:45:00,45.34,45.36,45.23,45.33,91731.0,32.7931,32.8075,32.7135,32.7858,91731.0
2018-07-30 09:50:00,45.34,45.4,45.26,45.33,55224.0,32.7931,32.8365,32.7352,32.7858,55224.0
2018-07-30 09:55:00,45.34,45.35,45.24,45.28,51547.0,32.7931,32.8003,32.7207,32.7497,51547.0
2018-07-30 10:00:00,45.28,45.3,45.21,45.28,64511.0,32.7497,32.7641,32.699,32.7497,64511.0
2018-07-30 10:05:00,45.28,45.34,45.25,45.32,64400.0,32.7497,32.7931,32.728,32.7786,64400.0
2018-07-30 10:10:00,45.32,45.34,45.28,45.28,49472.0,32.7786,32.7931,32.7497,32.7497,49472.0
2018-07-30 10:15:00,45.28,45.3,45.22,45.24,57623.0,32.7497,32.7641,32.7063,32.7207,57623.0
2018-07-30 10:20:00,45.23,45.31,45.22,45.3,73184.0,32.7135,32.7714,32.7063,32.7641,73184.0
2018-07-30 10:25:00,45.3,45.41,45.28,45.41,50809.0,32.7641,32.8437,32.7497,32.8437,50809.0
2018-07-30 10:30:00,45.4,45.44,45.31,45.33,65418.0,32.8365,32.8654,32.7714,32.7858,65418.0
2018-07-30 10:35:00,45.34,45.41,45.33,45.4,80943.0,32.7931,32.8437,32.7858,32.8365,80943.0
2018-07-30 10:40:00,45.41,45.42,45.33,45.35,42356.0,32.8437,32.8509,32.7858,32.8003,42356.0
2018-07-30 10:45:00,45.35,45.37,45.28,45.34,43901.0,32.8003,32.8148,32.7497,32.7931,43901.0
2018-07-30 10:50:00,45.34,45.36,45.25,45.26,56668.0,32.7931,32.8075,32.728,32.7352,56668.0
2018-07-30 10:55:00,45.25,45.27,45.16,45.16,48708.0,32.728,32.7424,32.6629,32.6629,48708.0
2018-07-30 11:00:00,45.15,45.16,45.09,45.12,54380.0,32.6557,32.6629,32.6123,32.634,54380.0
2018-07-30 11:05:00,45.13,45.21,45.13,45.19,42319.0,32.6412,32.699,32.6412,32.6846,42319.0
2018-07-30 11:10:00,45.19,45.19,45.12,45.12,33830.0,32.6846,32.6846,32.634,32.634,33830.0
2018-07-30 11:15:00,45.13,45.13,44.96,45.01,43374.0,32.6412,32.6412,32.5182,32.5544,43374.0
2018-07-30 11:20:00,45.02,45.08,45.02,45.07,33935.0,32.5616,32.605,32.5616,32.5978,33935.0
2018-07-30 11:25:00,45.08,45.08,44.92,44.92,39892.0,32.605,32.605,32.4893,32.4893,39892.0
2018-07-30 11:30:00,44.93,44.97,44.87,44.89,41262.0,32.4965,32.5255,32.4531,32.4676,41262.0
2018-07-30 11:35:00,44.89,44.91,44.87,44.88,28848.0,32.4676,32.4821,32.4531,32.4604,28848.0
2018-07-30 11:40:00,44.87,44.94,44.87,44.93,26907.0,32.4531,32.5038,32.4531,32.4965,26907.0
2018-07-30 11:45:00,44.92,44.93,44.88,44.92,30361.0,32.4893,32.4965,32.4604,32.4893,30361.0
2018-07-30 11:50:00,44.93,44.96,44.92,44.93,39741.0,32.4965,32.5182,32.4893,32.4965,39741.0
2018-07-30 11:55:00,44.94,45.05,44.94,44.98,35825.0,32.5038,32.5833,32.5038,32.5327,35825.0
2018-07-30 12:00:00,44.99,44.99,44.9,44.92,32772.0,32.5399,32.5399,32.4748,32.4893,32772.0
2018-07-30 12:05:00,44.92,44.96,44.92,44.96,25754.0,32.4893,32.5182,32.4893,32.5182,25754.0
2018-07-30 12:10:00,44.96,44.98,44.86,44.86,24399.0,32.5182,32.5327,32.4459,32.4459,24399.0
2018-07-30 12:15:00,44.87,44.93,44.86,44.92,27324.0,32.4531,32.4965,32.4459,32.4893,27324.0
2018-07-30 12:20:00,44.91,44.97,44.87,44.95,45579.0,32.4821,32.5255,32.4531,32.511,45579.0
2018-07-30 12:25:00,44.95,44.99,44.94,44.94,17735.0,32.511,32.5399,32.5038,32.5038,17735.0
2018-07-30 12:30:00,44.95,44.97,44.95,44.95,16940.0,32.511,32.5255,32.511,32.511,16940.0
2018-07-30 12:35:00,44.94,44.99,44.94,44.97,24661.0,32.5038,32.5399,32.5038,32.5255,24661.0
2018-07-30 12:40:00,44.97,44.99,44.96,44.98,28807.0,32.5255,32.5399,32.5182,32.5327,28807.0
2018-07-30 12:45:00,44.99,45.05,44.99,45.02,75846.0,32.5399,32.5833,32.5399,32.5616,75846.0
2018-07-30 12:50:00,45.02,45.09,45.02,45.09,25317.0,32.5616,32.6123,32.5616,32.6123,25317.0
2018-07-30 12:55:00,45.09,45.15,45.09,45.14,22556.0,32.6123,32.6557,32.6123,32.6484,22556.0
2018-07-30 13:00:00,45.14,45.14,44.99,44.99,21193.0,32.6484,32.6484,32.5399,32.5399,21193.0
2018-07-30 13:05:00,44.99,45.04,44.9,45.04,77747.0,32.5399,32.5761,32.4748,32.5761,77747.0
2018-07-30 13:10:00,45.04,45.06,45.01,45.01,32963.0,32.5761,32.5906,32.5544,32.5544,32963.0
2018-07-30 13:15:00,45.01,45.02,44.99,45.0,28799.0,32.5544,32.5616,32.5399,32.5472,28799.0
2018-07-30 13:20:00,44.99,45.04,44.99,45.02,30263.0,32.5399,32.5761,32.5399,32.5616,30263.0
2018-07-30 13:25:00,45.01,45.02,44.93,44.96,26603.0,32.5544,32.5616,32.4965,32.5182,26603.0
2018-07-30 13:30:00,44.95,45.01,44.94,44.99,47850.0,32.511,32.5544,32.5038,32.5399,47850.0
2018-07-30 13:35:00,44.99,45.04,44.96,45.01,55831.0,32.5399,32.5761,32.5182,32.5544,55831.0
2018-07-30 13:40:00,45.01,45.01,44.97,44.98,73884.0,32.5544,32.5544,32.5255,32.5327,73884.0
2018-07-30 13:45:00,44.98,45.04,44.95,45.03,21031.0,32.5327,32.5761,32.511,32.5689,21031.0
2018-07-30 13:50:00,45.03,45.12,45.02,45.09,35248.0,32.5689,32.634,32.5616,32.6123,35248.0
2018-07-30 13:55:00,45.09,45.11,45.05,45.09,26188.0,32.6123,32.6267,32.5833,32.6123,26188.0
2018-07-30 14:00:00,45.09,45.17,45.08,45.16,31794.0,32.6123,32.6701,32.605,32.6629,31794.0
2018-07-30 14:05:00,45.17,45.21,45.13,45.16,27434.0,32.6701,32.699,32.6412,32.6629,27434.0
2018-07-30 14:10:00,45.16,45.17,45.11,45.14,91460.0,32.6629,32.6701,32.6267,32.6484,91460.0
2018-07-30 14:15:00,45.14,45.21,45.14,45.17,36959.0,32.6484,32.699,32.6484,32.6701,36959.0
2018-07-30 14:20:00,45.16,45.16,45.1,45.16,30061.0,32.6629,32.6629,32.6195,32.6629,30061.0
2018-07-30 14:25:00,45.16,45.19,45.13,45.16,35775.0,32.6629,32.6846,32.6412,32.6629,35775.0
2018-07-30 14:30:00,45.15,45.18,45.1,45.12,34595.0,32.6557,32.6774,32.6195,32.634,34595.0
2018-07-30 14:35:00,45.12,45.13,45.05,45.05,45905.0,32.634,32.6412,32.5833,32.5833,45905.0
2018-07-30 14:40:00,45.04,45.06,45.03,45.05,43346.0,32.5761,32.5906,32.5689,32.5833,43346.0
2018-07-30 14:45:00,45.05,45.09,45.04,45.08,94900.0,32.5833,32.6123,32.5761,32.605,94900.0
2018-07-30 14:50:00,45.07,45.08,45.03,45.05,37855.0,32.5978,32.605,32.5689,32.5833,37855.0
2018-07-30 14:55:00,45.06,45.08,45.02,45.08,39283.0,32.5906,32.605,32.5616,32.605,39283.0
2018-07-30 15:00:00,45.08,45.13,45.08,45.12,28482.0,32.605,32.6412,32.605,32.634,28482.0
2018-07-30 15:05:00,45.12,45.16,45.12,45.13,30108.0,32.634,32.6629,32.634,32.6412,30108.0
2018-07-30 15:10:00,45.14,45.15,45.08,45.1,34331.0,32.6484,32.6557,32.605,32.6195,34331.0
2018-07-30 15:15:00,45.1,45.12,45.08,45.11,32438.0,32.6195,32.634,32.605,32.6267,32438.0
2018-07-30 15:20:00,45.1,45.14,45.08,45.08,35069.0,32.6195,32.6484,32.605,32.605,35069.0
2018-07-30 15:25:00,45.09,45.12,45.07,45.07,30360.0,32.6123,32.634,32.5978,32.5978,30360.0
2018-07-30 15:30:00,45.07,45.1,45.01,45.09,79170.0,32.5978,32.6195,32.5544,32.6123,79170.0
2018-07-30 15:35:00,45.09,45.1,45.05,45.09,105800.0,32.6123,32.6195,32.5833,32.6123,105800.0
2018-07-30 15:40:00,45.08,45.11,45.07,45.11,78849.0,32.605,32.6267,32.5978,32.6267,78849.0
2018-07-30 15:45:00,45.11,45.12,44.98,45.0,99171.0,32.6267,32.634,32.5327,32.5472,99171.0
2018-07-30 15:50:00,45.0,45.07,45.0,45.04,146017.0,32.5472,32.5978,32.5472,32.5761,146017.0
2018-07-30 15:55:00,45.04,45.08,45.01,45.07,228428.0,32.5761,32.605,32.5544,32.5978,228428.0
2018-07-31 09:30:00,45.0,45.12,44.78,44.89,173823.0,32.5472,32.634,32.388,32.4676,173823.0
2018-07-31 09:35:00,44.9,44.95,44.73,44.93,98328.0,32.4748,32.511,32.3519,32.4965,98328.0
2018-07-31 09:40:00,44.94,45.1,44.91,45.0,49398.0,32.5038,32.6195,32.4821,32.5472,49398.0
2018-07-31 09:45:00,45.0,45.06,44.85,44.87,55893.0,32.5472,32.5906,32.4387,32.4531,55893.0
2018-07-31 09:50:00,44.86,44.87,44.7,44.82,143197.0,32.4459,32.4531,32.3302,32.417,143197.0
2018-07-31 09:55:00,44.81,44.81,44.55,44.58,49102.0,32.4097,32.4097,32.2217,32.2434,49102.0
2018-07-31 10:00:00,44.58,44.74,44.56,44.73,78568.0,32.2434,32.3591,32.2289,32.3519,78568.0
2018-07-31 10:05:00,44.72,44.79,44.61,44.79,91445.0,32.3446,32.3953,32.2651,32.3953,91445.0
2018-07-31 10:10:00,44.79,44.84,44.74,44.79,70932.0,32.3953,32.4314,32.3591,32.3953,70932.0
2018-07-31 10:15:00,44.78,44.78,44.66,44.68,61189.0,32.388,32.388,32.3013,32.3157,61189.0
2018-07-31 10:20:00,44.67,44.68,44.48,44.52,91265.0,32.3085,32.3157,32.1711,32.2,91265.0
2018-07-31 10:25:00,44.53,44.59,44.49,44.49,60344.0,32.2072,32.2506,32.1783,32.1783,60344.0
2018-07-31 10:30:00,44.48,44.5,44.38,44.5,67831.0,32.1711,32.1855,32.0987,32.1855,67831.0
2018-07-31 10:35:00,44.5,44.54,44.48,44.51,104064.0,32.1855,32.2145,32.1711,32.1928,104064.0
2018-07-31 10:40:00,44.51,44.54,44.42,44.46,49338.0,32.1928,32.2145,32.1277,32.1566,49338.0
2018-07-31 10:45:00,44.47,44.51,44.44,44.5,53945.0,32.1638,32.1928,32.1421,32.1855,53945.0
2018-07-31 10:50:00,44.5,44.59,44.48,44.56,60408.0,32.1855,32.2506,32.1711,32.2289,60408.0
2018-07-31 10:55:00,44.56,44.61,44.48,44.5,45731.0,32.2289,32.2651,32.1711,32.1855,45731.0
2018-07-31 11:00:00,44.51,44.67,44.51,44.66,36336.0,32.1928,32.3085,32.1928,32.3013,36336.0
2018-07-31 11:05:00,44.66,44.71,44.63,44.68,32754.0,32.3013,32.3374,32.2796,32.3157,32754.0
2018-07-31 11:10:00,44.68,44.74,44.67,44.72,45446.0,32.3157,32.3591,32.3085,32.3446,45446.0
2018-07-31 11:15:00,44.73,44.79,44.71,44.76,33426.0,32.3519,32.3953,32.3374,32.3736,33426.0
2018-07-31 11:20:00,44.76,44.86,44.74,44.85,39508.0,32.3736,32.4459,32.3591,32.4387,39508.0
2018-07-31 11:25:00,44.86,44.91,44.81,44.9,45154.0,32.4459,32.4821,32.4097,32.4748,45154.0
2018-07-31 11:30:00,44.9,45.02,44.9,44.98,29507.0,32.4748,32.5616,32.4748,32.5327,29507.0
2018-07-31 11:35:00,44.98,45.01,44.96,44.97,25703.0,32.5327,32.5544,32.5182,32.5255,25703.0
2018-07-31 11:40:00,44.97,44.99,44.91,44.94,32967.0,32.5255,32.5399,32.4821,32.5038,32967.0
2018-07-31 11:45:00,44.94,44.99,44.93,44.96,30563.0,32.5038,32.5399,32.4965,32.5182,30563.0
2018-07-31 11:50:00,44.96,45.11,44.96,45.1,46542.0,32.5182,32.6267,32.5182,32.6195,46542.0
2018-07-31 11:55:00,45.1,45.11,45.07,45.08,24593.0,32.6195,32.6267,32.5978,32.605,24593.0
2018-07-31 12:00:00,45.08,45.16,45.07,45.14,24180.0,32.605,32.6629,32.5978,32.6484,24180.0
2018-07-31 12:05:00,45.14,45.23,45.14,45.18,25049.0,32.6484,32.7135,32.6484,32.6774,25049.0
2018-07-31 12:10:00,45.18,45.26,45.18,45.2,31496.0,32.6774,32.7352,32.6774,32.6918,31496.0
2018-07-31 12:15:00,45.2,45.22,45.17,45.22,18088.0,32.6918,32.7063,32.6701,32.7063,18088.0
2018-07-31 12:20:00,45.23,45.25,45.21,45.22,15929.0,32.7135,32.728,32.699,32.7063,15929.0
2018-07-31 12:25:00,45.22,45.24,45.18,45.19,15722.0,32.7063,32.7207,32.6774,32.6846,15722.0
2018-07-31 12:30:00,45.19,45.22,45.17,45.19,15809.0,32.6846,32.7063,32.6701,32.6846,15809.0
2018-07-31 12:35:00,45.19,45.22,45.19,45.21,26660.0,32.6846,32.7063,32.6846,32.699,26660.0
2018-07-31 12:40:00,45.2,45.22,45.2,45.2,18665.0,32.6918,32.7063,32.6918,32.6918,18665.0
2018-07-31 12:45:00,45.21,45.24,45.18,45.24,29780.0,32.699,32.7207,32.6774,32.7207,29780.0
2018-07-31 12:50:00,45.24,45.27,45.23,45.25,23129.0,32.7207,32.7424,32.7135,32.728,23129.0
2018-07-31 12:55:00,45.24,45.29,45.23,45.23,23386.0,32.7207,32.7569,32.7135,32.7135,23386.0
2018-07-31 13:00:00,45.23,45.26,45.2,45.21,18729.0,32.7135,32.7352,32.6918,32.699,18729.0
2018-07-31 13:05:00,45.2,45.22,45.15,45.16,24355.0,32.6918,32.7063,32.6557,32.6629,24355.0
2018-07-31 13:10:00,45.16,45.16,45.08,45.08,34969.0,32.6629,32.6629,32.605,32.605,34969.0
2018-07-31 13:15:00,45.09,45.13,45.09,45.13,24730.0,32.6123,32.6412,32.6123,32.6412,24730.0
2018-07-31 13:20:00,45.13,45.14,45.06,45.07,37423.0,32.6412,32.6484,32.5906,32.5978,37423.0
2018-07-31 13:25:00,45.07,45.15,45.06,45.15,22279.0,32.5978,32.6557,32.5906,32.6557,22279.0
2018-07-31 13:30:00,45.15,45.15,45.14,45.15,20770.0,32.6557,32.6557,32.6484,32.6557,20770.0
2018-07-31 13:35:00,45.15,45.15,45.11,45.11,29348.0,32.6557,32.6557,32.6267,32.6267,29348.0
2018-07-31 13:40:00,45.12,45.12,45.1,45.11,20285.0,32.634,32.634,32.6195,32.6267,20285.0
2018-07-31 13:45:00,45.11,45.11,45.05,45.08,135313.0,32.6267,32.6267,32.5833,32.605,135313.0
2018-07-31 13:50:00,45.09,45.1,45.07,45.1,24449.0,32.6123,32.6195,32.5978,32.6195,24449.0
2018-07-31 13:55:00,45.1,45.11,45.08,45.08,25336.0,32.6195,32.6267,32.605,32.605,25336.0
2018-07-31 14:00:00,45.08,45.12,45.03,45.09,47041.0,32.605,32.634,32.5689,32.6123,47041.0
2018-07-31 14:05:00,45.09,45.15,45.09,45.12,65434.0,32.6123,32.6557,32.6123,32.634,65434.0
2018-07-31 14:10:00,45.13,45.13,45.08,45.08,29438.0,32.6412,32.6412,32.605,32.605,29438.0
2018-07-31 14:15:00,45.08,45.08,44.97,45.04,37264.0,32.605,32.605,32.5255,32.5761,37264.0
2018-07-31 14:20:00,45.03,45.09,45.03,45.08,25045.0,32.5689,32.6123,32.5689,32.605,25045.0
2018-07-31 14:25:00,45.07,45.09,45.01,45.02,49837.0,32.5978,32.6123,32.5544,32.5616,49837.0
2018-07-31 14:30:00,45.02,45.02,44.96,44.98,51839.0,32.5616,32.5616,32.5182,32.5327,51839.0
2018-07-31 14:35:00,44.98,44.99,44.93,44.94,39750.0,32.5327,32.5399,32.4965,32.5038,39750.0
2018-07-31 14:40:00,44.94,45.06,44.92,45.05,52966.0,32.5038,32.5906,32.4893,32.5833,52966.0
2018-07-31 14:45:00,45.04,45.06,45.02,45.04,45509.0,32.5761,32.5906,32.5616,32.5761,45509.0
2018-07-31 14:50:00,45.04,45.05,45.03,45.03,41402.0,32.5761,32.5833,32.5689,32.5689,41402.0
2018-07-31 14:55:00,45.03,45.04,44.96,44.96,48331.0,32.5689,32.5761,32.5182,32.5182,48331.0
2018-07-31 15:00:00,44.96,45.01,44.94,44.96,45408.0,32.5182,32.5544,32.5038,32.5182,45408.0
2018-07-31 15:05:00,44.97,44.97,44.94,44.94,41911.0,32.5255,32.5255,32.5038,32.5038,41911.0
2018-07-31 15:10:00,44.94,44.96,44.93,44.96,101541.0,32.5038,32.5182,32.4965,32.5182,101541.0
2018-07-31 15:15:00,44.95,44.95,44.86,44.89,75524.0,32.511,32.511,32.4459,32.4676,75524.0
2018-07-31 15:20:00,44.88,44.97,44.88,44.96,70640.0,32.4604,32.5255,32.4604,32.5182,70640.0
2018-07-31 15:25:00,44.96,44.97,44.92,44.92,89244.0,32.5182,32.5255,32.4893,32.4893,89244.0
2018-07-31 15:30:00,44.92,44.96,44.9,44.95,105667.0,32.4893,32.5182,32.4748,32.511,105667.0
2018-07-31 15:35:00,44.95,45.0,44.92,44.95,86071.0,32.511,32.5472,32.4893,32.511,86071.0
2018-07-31 15:40:00,44.95,45.07,44.95,45.03,103206.0,32.511,32.5978,32.511,32.5689,103206.0
2018-07-31 15:45:00,45.03,45.05,44.93,45.01,145572.0,32.5689,32.5833,32.4965,32.5544,145572.0
2018-07-31 15:50:00,45.01,45.02,44.99,45.02,111719.0,32.5544,32.5616,32.5399,32.5616,111719.0
2018-07-31 15:55:00,45.02,45.08,44.99,44.99,254761.0,32.5616,32.605,32.5399,32.5399,254761.0
2018-08-01 09:30:00,42.5,42.9,41.33,42.39,584954.0,30.739,31.0283,29.8928,30.6594,584954.0
2018-08-01 09:35:00,42.42,42.45,41.77,42.19,606252.0,30.6811,30.7028,30.211,30.5148,606252.0
2018-08-01 09:40:00,42.2,42.23,41.74,41.85,837696.0,30.522,30.5437,30.1893,30.2689,837696.0
2018-08-01 09:45:00,41.85,42.04,41.71,42.04,463712.0,30.2689,30.4063,30.1676,30.4063,463712.0
2018-08-01 09:50:00,42.04,42.09,41.8,41.8,356133.0,30.4063,30.4424,30.2327,30.2327,356133.0
2018-08-01 09:55:00,41.81,41.81,41.25,41.48,348778.0,30.2399,30.2399,29.8349,30.0013,348778.0
2018-08-01 10:00:00,41.46,41.79,41.4,41.42,252390.0,29.9868,30.2255,29.9434,29.9579,252390.0
2018-08-01 10:05:00,41.41,41.58,41.33,41.38,284768.0,29.9506,30.0736,29.8928,29.9289,284768.0
2018-08-01 10:10:00,41.39,41.8,41.38,41.78,201398.0,29.9362,30.2327,29.9289,30.2182,201398.0
2018-08-01 10:15:00,41.78,42.2,41.77,41.91,458198.0,30.2182,30.522,30.211,30.3123,458198.0
2018-08-01 10:20:00,41.91,41.91,41.67,41.71,253608.0,30.3123,30.3123,30.1387,30.1676,253608.0
2018-08-01 10:25:00,41.71,41.84,41.54,41.75,240614.0,30.1676,30.2616,30.0446,30.1965,240614.0
2018-08-01 10:30:00,41.75,42.16,41.69,42.0,463743.0,30.1965,30.4931,30.1531,30.3774,463743.0
2018-08-01 10:35:00,42.0,42.47,41.95,42.47,426758.0,30.3774,30.7173,30.3412,30.7173,426758.0
2018-08-01 10:40:00,42.45,42.7,42.25,42.27,301177.0,30.7028,30.8836,30.5582,30.5726,301177.0
2018-08-01 10:45:00,42.27,42.44,42.24,42.34,232816.0,30.5726,30.6956,30.5509,30.6233,232816.0
2018-08-01 10:50:00,42.34,42.36,42.24,42.26,296263.0,30.6233,30.6377,30.5509,30.5654,296263.0
2018-08-01 10:55:00,42.26,42.32,42.09,42.1,164000.0,30.5654,30.6088,30.4424,30.4497,164000.0
2018-08-01 11:00:00,42.1,42.11,41.85,42.0,137879.0,30.4497,30.4569,30.2689,30.3774,137879.0
2018-08-01 11:05:00,41.97,41.99,41.59,41.76,124615.0,30.3557,30.3701,30.0808,30.2038,124615.0
2018-08-01 11:10:00,41.75,42.23,41.75,42.2,204192.0,30.1965,30.5437,30.1965,30.522,204192.0
2018-08-01 11:15:00,42.19,42.43,42.19,42.33,107722.0,30.5148,30.6884,30.5148,30.616,107722.0
2018-08-01 11:20:00,42.32,43.29,42.31,43.15,437600.0,30.6088,31.3104,30.6016,31.2091,437600.0
2018-08-01 11:25:00,43.16,43.23,42.91,43.0,163176.0,31.2163,31.267,31.0355,31.1006,163176.0
2018-08-01 11:30:00,42.98,43.08,42.64,42.71,120212.0,31.0862,31.1585,30.8402,30.8909,120212.0
2018-08-01 11:35:00,42.7,42.95,42.51,42.55,100257.0,30.8836,31.0645,30.7462,30.7752,100257.0
2018-08-01 11:40:00,42.54,42.64,42.34,42.62,181751.0,30.7679,30.8402,30.6233,30.8258,181751.0
2018-08-01 11:45:00,42.62,42.81,42.42,42.54,94025.0,30.8258,30.9632,30.6811,30.7679,94025.0
2018-08-01 11:50:00,42.55,43.02,42.47,42.99,146658.0,30.7752,31.1151,30.7173,31.0934,146658.0
2018-08-01 11:55:00,42.99,43.46,42.95,43.39,258492.0,31.0934,31.4333,31.0645,31.3827,258492.0
2018-08-01 12:00:00,43.37,43.5,43.17,43.22,207988.0,31.3682,31.4623,31.2236,31.2597,207988.0
2018-08-01 12:05:00,43.22,43.24,42.92,43.02,105490.0,31.2597,31.2742,31.0428,31.1151,105490.0
2018-08-01 12:10:00,43.04,43.13,42.92,43.09,77388.0,31.1296,31.1946,31.0428,31.1657,77388.0
2018-08-01 12:15:00,43.1,43.17,42.99,43.12,114401.0,31.1729,31.2236,31.0934,31.1874,114401.0
2018-08-01 12:20:00,43.11,43.18,43.04,43.13,60811.0,31.1802,31.2308,31.1296,31.1946,60811.0
2018-08-01 12:25:00,43.13,43.63,43.09,43.58,162516.0,31.1946,31.5563,31.1657,31.5201,162516.0
2018-08-01 12:30:00,43.59,43.62,43.27,43.62,92496.0,31.5274,31.5491,31.2959,31.5491,92496.0
2018-08-01 12:35:00,43.61,43.69,43.5,43.63,128108.0,31.5418,31.5997,31.4623,31.5563,128108.0
2018-08-01 12:40:00,43.61,43.88,43.61,43.71,130037.0,31.5418,31.7371,31.5418,31.6141,130037.0
2018-08-01 12:45:00,43.69,43.72,43.61,43.62,97707.0,31.5997,31.6214,31.5418,31.5491,97707.0
2018-08-01 12:50:00,43.61,43.64,43.57,43.62,55010.0,31.5418,31.5635,31.5129,31.5491,55010.0
2018-08-01 12:55:00,43.61,43.67,43.42,43.42,66212.0,31.5418,31.5852,31.4044,31.4044,66212.0
2018-08-01 13:00:00,43.43,43.61,43.43,43.59,50781.0,31.4116,31.5418,31.4116,31.5274,50781.0
2018-08-01 13:05:00,43.59,43.67,43.58,43.65,51848.0,31.5274,31.5852,31.5201,31.5707,51848.0
2018-08-01 13:10:00,43.65,43.69,43.54,43.56,57187.0,31.5707,31.5997,31.4912,31.5057,57187.0
2018-08-01 13:15:00,43.56,43.69,43.52,43.69,81525.0,31.5057,31.5997,31.4767,31.5997,81525.0
2018-08-01 13:20:00,43.69,43.78,43.65,43.77,58095.0,31.5997,31.6648,31.5707,31.6575,58095.0
2018-08-01 13:25:00,43.77,43.93,43.77,43.84,57231.0,31.6575,31.7733,31.6575,31.7082,57231.0
2018-08-01 13:30:00,43.84,43.98,43.81,43.84,105613.0,31.7082,31.8094,31.6865,31.7082,105613.0
2018-08-01 13:35:00,43.84,43.97,43.84,43.9,53015.0,31.7082,31.8022,31.7082,31.7516,53015.0
2018-08-01 13:40:00,43.91,43.91,43.85,43.88,62676.0,31.7588,31.7588,31.7154,31.7371,62676.0
2018-08-01 13:45:00,43.88,43.88,43.7,43.75,61520.0,31.7371,31.7371,31.6069,31.6431,61520.0
2018-08-01 13:50:00,43.74,43.79,43.73,43.77,49510.0,31.6358,31.672,31.6286,31.6575,49510.0
2018-08-01 13:55:00,43.77,43.88,43.72,43.85,63867.0,31.6575,31.7371,31.6214,31.7154,63867.0
2018-08-01 14:00:00,43.83,43.85,43.71,43.83,66485.0,31.7009,31.7154,31.6141,31.7009,66485.0
2018-08-01 14:05:00,43.85,43.86,43.66,43.68,104498.0,31.7154,31.7226,31.578,31.5924,104498.0
2018-08-01 14:10:00,43.67,43.7,43.56,43.58,260654.0,31.5852,31.6069,31.5057,31.5201,260654.0
2018-08-01 14:15:00,43.59,43.61,43.44,43.44,185013.0,31.5274,31.5418,31.4189,31.4189,185013.0
2018-08-01 14:20:00,43.45,43.49,43.33,43.33,88530.0,31.4261,31.455,31.3393,31.3393,88530.0
2018-08-01 14:25:00,43.34,43.41,43.26,43.4,271000.0,31.3465,31.3972,31.2887,31.3899,271000.0
2018-08-01 14:30:00,43.41,43.49,43.33,43.33,202191.0,31.3972,31.455,31.3393,31.3393,202191.0
2018-08-01 14:35:00,43.34,43.35,43.23,43.23,318517.0,31.3465,31.3538,31.267,31.267,318517.0
2018-08-01 14:40:00,43.22,43.26,43.12,43.19,94982.0,31.2597,31.2887,31.1874,31.238,94982.0
2018-08-01 14:45:00,43.2,43.37,43.18,43.35,67675.0,31.2453,31.3682,31.2308,31.3538,67675.0
2018-08-01 14:50:00,43.35,43.36,43.17,43.22,66709.0,31.3538,31.361,31.2236,31.2597,66709.0
2018-08-01 14:55:00,43.22,43.31,43.22,43.3,149563.0,31.2597,31.3248,31.2597,31.3176,149563.0
2018-08-01 15:00:00,43.31,43.37,43.17,43.18,245586.0,31.3248,31.3682,31.2236,31.2308,245586.0
2018-08-01 15:05:00,43.19,43.24,43.13,43.21,138157.0,31.238,31.2742,31.1946,31.2525,138157.0
2018-08-01 15:10:00,43.21,43.46,43.2,43.46,89913.0,31.2525,31.4333,31.2453,31.4333,89913.0
2018-08-01 15:15:00,43.46,43.57,43.45,43.51,114880.0,31.4333,31.5129,31.4261,31.4695,114880.0
2018-08-01 15:20:00,43.52,43.55,43.45,43.48,76417.0,31.4767,31.4984,31.4261,31.4478,76417.0
2018-08-01 15:25:00,43.48,43.5,43.39,43.45,87850.0,31.4478,31.4623,31.3827,31.4261,87850.0
2018-08-01 15:30:00,43.44,43.54,43.44,43.54,107866.0,31.4189,31.4912,31.4189,31.4912,107866.0
2018-08-01 15:35:00,43.53,43.54,43.37,43.47,141480.0,31.484,31.4912,31.3682,31.4406,141480.0
2018-08-01 15:40:00,43.47,43.64,43.45,43.6,151856.0,31.4406,31.5635,31.4261,31.5346,151856.0
2018-08-01 15:45:00,43.6,43.66,43.54,43.55,193073.0,31.5346,31.578,31.4912,31.4984,193073.0
2018-08-01 15:50:00,43.55,43.57,43.47,43.49,211011.0,31.4984,31.5129,31.4406,31.455,211011.0
2018-08-01 15:55:00,43.49,43.51,43.41,43.47,327686.0,31.455,31.4695,31.3972,31.4406,327686.0
2018-08-02 09:30:00,43.11,43.45,43.05,43.22,178251.0,31.1802,31.4261,31.1368,31.2597,178251.0
2018-08-02 09:35:00,43.22,43.32,43.06,43.25,98168.0,31.2597,31.3321,31.144,31.2814,98168.0
2018-08-02 09:40:00,43.24,43.34,43.14,43.24,133349.0,31.2742,31.3465,31.2019,31.2742,133349.0
2018-08-02 09:45:00,43.23,43.32,43.11,43.32,152809.0,31.267,31.3321,31.1802,31.3321,152809.0
2018-08-02 09:50:00,43.32,43.61,43.3,43.61,234408.0,31.3321,31.5418,31.3176,31.5418,234408.0
2018-08-02 09:55:00,43.62,43.73,43.55,43.7,109377.0,31.5491,31.6286,31.4984,31.6069,109377.0
2018-08-02 10:00:00,43.71,44.14,43.71,44.02,138205.0,31.6141,31.9252,31.6141,31.8384,138205.0
2018-08-02 10:05:00,44.02,44.27,43.99,44.08,119997.0,31.8384,32.0192,31.8167,31.8818,119997.0
2018-08-02 10:10:00,44.09,44.15,44.0,44.09,156879.0,31.889,31.9324,31.8239,31.889,156879.0
2018-08-02 10:15:00,44.08,44.1,43.98,44.04,97378.0,31.8818,31.8962,31.8094,31.8528,97378.0
2018-08-02 10:20:00,44.04,44.18,44.03,44.15,105047.0,31.8528,31.9541,31.8456,31.9324,105047.0
2018-08-02 10:25:00,44.16,44.36,44.11,44.18,82043.0,31.9396,32.0843,31.9035,31.9541,82043.0
2018-08-02 10:30:00,44.2,44.27,44.15,44.17,74431.0,31.9685,32.0192,31.9324,31.9468,74431.0
2018-08-02 10:35:00,44.16,44.16,44.01,44.12,62817.0,31.9396,31.9396,31.8311,31.9107,62817.0
2018-08-02 10:40:00,44.13,44.13,44.0,44.02,70545.0,31.9179,31.9179,31.8239,31.8384,70545.0
2018-08-02 10:45:00,44.02,44.05,43.82,43.89,90394.0,31.8384,31.8601,31.6937,31.7443,90394.0
2018-08-02 10:50:00,43.89,43.9,43.82,43.82,65025.0,31.7443,31.7516,31.6937,31.6937,65025.0
2018-08-02 10:55:00,43.82,43.88,43.76,43.83,69077.0,31.6937,31.7371,31.6503,31.7009,69077.0
2018-08-02 11:00:00,43.83,43.91,43.76,43.81,79787.0,31.7009,31.7588,31.6503,31.6865,79787.0
2018-08-02 11:05:00,43.81,43.88,43.79,43.88,56444.0,31.6865,31.7371,31.672,31.7371,56444.0
2018-08-02 11:10:00,43.88,43.9,43.78,43.82,36579.0,31.7371,31.7516,31.6648,31.6937,36579.0
2018-08-02 11:15:00,43.82,43.87,43.79,43.83,38680.0,31.6937,31.7299,31.672,31.7009,38680.0
2018-08-02 11:20:00,43.82,43.88,43.82,43.87,26241.0,31.6937,31.7371,31.6937,31.7299,26241.0
2018-08-02 11:25:00,43.87,43.99,43.86,43.95,55646.0,31.7299,31.8167,31.7226,31.7877,55646.0
2018-08-02 11:30:00,43.95,43.95,43.84,43.89,37079.0,31.7877,31.7877,31.7082,31.7443,37079.0
2018-08-02 11:35:00,43.9,43.99,43.9,43.95,34176.0,31.7516,31.8167,31.7516,31.7877,34176.0
2018-08-02 11:40:00,43.95,44.0,43.93,43.94,39970.0,31.7877,31.8239,31.7733,31.7805,39970.0
2018-08-02 11:45:00,43.94,43.94,43.78,43.78,49354.0,31.7805,31.7805,31.6648,31.6648,49354.0
2018-08-02 11:50:00,43.79,43.85,43.74,43.75,24805.0,31.672,31.7154,31.6358,31.6431,24805.0
2018-08-02 11:55:00,43.76,43.83,43.75,43.81,21440.0,31.6503,31.7009,31.6431,31.6865,21440.0
2018-08-02 12:00:00,43.81,43.81,43.69,43.75,45928.0,31.6865,31.6865,31.5997,31.6431,45928.0
2018-08-02 12:05:00,43.75,43.79,43.69,43.7,32046.0,31.6431,31.672,31.5997,31.6069,32046.0
2018-08-02 12:10:00,43.69,43.73,43.67,43.71,29887.0,31.5997,31.6286,31.5852,31.6141,29887.0
2018-08-02 12:15:00,43.7,43.73,43.67,43.71,25743.0,31.6069,31.6286,31.5852,31.6141,25743.0
2018-08-02 12:20:00,43.71,43.72,43.67,43.67,45783.0,31.6141,31.6214,31.5852,31.5852,45783.0
2018-08-02 12:25:00,43.67,43.7,43.63,43.64,39888.0,31.5852,31.6069,31.5563,31.5635,39888.0
2018-08-02 12:30:00,43.64,43.68,43.59,43.68,45322.0,31.5635,31.5924,31.5274,31.5924,45322.0
2018-08-02 12:35:00,43.69,43.77,43.68,43.77,29440.0,31.5997,31.6575,31.5924,31.6575,29440.0
2018-08-02 12:40:00,43.77,43.85,43.76,43.79,43420.0,31.6575,31.7154,31.6503,31.672,43420.0
2018-08-02 12:45:00,43.79,43.89,43.79,43.82,41427.0,31.672,31.7443,31.672,31.6937,41427.0
2018-08-02 12:50:00,43.81,43.83,43.72,43.73,68184.0,31.6865,31.7009,31.6214,31.6286,68184.0
2018-08-02 12:55:00,43.73,43.75,43.68,43.69,24112.0,31.6286,31.6431,31.5924,31.5997,24112.0
2018-08-02 13:00:00,43.68,43.69,43.62,43.67,42492.0,31.5924,31.5997,31.5491,31.5852,42492.0
2018-08-02 13:05:00,43.68,43.72,43.63,43.7,23108.0,31.5924,31.6214,31.5563,31.6069,23108.0
2018-08-02 13:10:00,43.7,43.73,43.64,43.65,21263.0,31.6069,31.6286,31.5635,31.5707,21263.0
2018-08-02 13:15:00,43.65,43.78,43.62,43.77,61834.0,31.5707,31.6648,31.5491,31.6575,61834.0
2018-08-02 13:20:00,43.77,43.78,43.71,43.75,28173.0,31.6575,31.6648,31.6141,31.6431,28173.0
2018-08-02 13:25:00,43.74,43.76,43.71,43.73,26094.0,31.6358,31.6503,31.6141,31.6286,26094.0
2018-08-02 13:30:00,43.73,43.81,43.71,43.73,44191.0,31.6286,31.6865,31.6141,31.6286,44191.0
2018-08-02 13:35:00,43.74,43.74,43.65,43.66,22289.0,31.6358,31.6358,31.5707,31.578,22289.0
2018-08-02 13:40:00,43.66,43.8,43.65,43.77,83469.0,31.578,31.6792,31.5707,31.6575,83469.0
2018-08-02 13:45:00,43.77,43.81,43.75,43.79,21653.0,31.6575,31.6865,31.6431,31.672,21653.0
2018-08-02 13:50:00,43.79,43.79,43.68,43.69,18358.0,31.672,31.672,31.5924,31.5997,18358.0
2018-08-02 13:55:00,43.69,43.7,43.62,43.62,22371.0,31.5997,31.6069,31.5491,31.5491,22371.0
2018-08-02 14:00:00,43.63,43.63,43.56,43.56,45580.0,31.5563,31.5563,31.5057,31.5057,45580.0
2018-08-02 14:05:00,43.55,43.61,43.52,43.61,70312.0,31.4984,31.5418,31.4767,31.5418,70312.0
2018-08-02 14:10:00,43.61,43.63,43.57,43.58,45172.0,31.5418,31.5563,31.5129,31.5201,45172.0
2018-08-02 14:15:00,43.58,43.62,43.55,43.6,37144.0,31.5201,31.5491,31.4984,31.5346,37144.0
2018-08-02 14:20:00,43.6,43.61,43.56,43.58,51323.0,31.5346,31.5418,31.5057,31.5201,51323.0
2018-08-02 14:25:00,43.58,43.58,43.49,43.53,65801.0,31.5201,31.5201,31.455,31.484,65801.0
2018-08-02 14:30:00,43.53,43.64,43.52,43.61,63831.0,31.484,31.5635,31.4767,31.5418,63831.0
2018-08-02 14:35:00,43.61,43.69,43.61,43.66,37274.0,31.5418,31.5997,31.5418,31.578,37274.0
2018-08-02 14:40:00,43.66,43.68,43.58,43.59,42938.0,31.578,31.5924,31.5201,31.5274,42938.0
2018-08-02 14:45:00,43.6,43.62,43.57,43.6,40639.0,31.5346,31.5491,31.5129,31.5346,40639.0
2018-08-02 14:50:00,43.6,43.64,43.58,43.64,49109.0,31.5346,31.5635,31.5201,31.5635,49109.0
2018-08-02 14:55:00,43.64,43.71,43.61,43.69,43982.0,31.5635,31.6141,31.5418,31.5997,43982.0
2018-08-02 15:00:00,43.7,43.71,43.66,43.7,32609.0,31.6069,31.6141,31.578,31.6069,32609.0
2018-08-02 15:05:00,43.7,43.76,43.7,43.75,49268.0,31.6069,31.6503,31.6069,31.6431,49268.0
2018-08-02 15:10:00,43.74,43.74,43.68,43.71,60490.0,31.6358,31.6358,31.5924,31.6141,60490.0
2018-08-02 15:15:00,43.71,43.77,43.7,43.74,59085.0,31.6141,31.6575,31.6069,31.6358,59085.0
2018-08-02 15:20:00,43.75,43.81,43.72,43.8,46225.0,31.6431,31.6865,31.6214,31.6792,46225.0
2018-08-02 15:25:00,43.81,43.84,43.79,43.83,40042.0,31.6865,31.7082,31.672,31.7009,40042.0
2018-08-02 15:30:00,43.82,43.86,43.81,43.83,70288.0,31.6937,31.7226,31.6865,31.7009,70288.0
2018-08-02 15:35:00,43.83,43.86,43.82,43.84,87933.0,31.7009,31.7226,31.6937,31.7082,87933.0
2018-08-02 15:40:00,43.84,43.89,43.82,43.87,112631.0,31.7082,31.7443,31.6937,31.7299,112631.0
2018-08-02 15:45:00,43.86,43.9,43.86,43.88,126537.0,31.7226,31.7516,31.7226,31.7371,126537.0
2018-08-02 15:50:00,43.87,43.91,43.86,43.91,195157.0,31.7299,31.7588,31.7226,31.7588,195157.0
2018-08-02 15:55:00,43.91,43.97,43.88,43.95,437793.0,31.7588,31.8022,31.7371,31.7877,437793.0
2018-08-03 09:30:00,43.9,44.06,43.6,43.69,91855.0,31.7516,31.8673,31.5346,31.5997,91855.0
2018-08-03 09:35:00,43.68,43.87,43.58,43.85,55659.0,31.5924,31.7299,31.5201,31.7154,55659.0
2018-08-03 09:40:00,43.87,43.98,43.83,43.94,51019.0,31.7299,31.8094,31.7009,31.7805,51019.0
2018-08-03 09:45:00,43.93,43.99,43.86,43.9,59660.0,31.7733,31.8167,31.7226,31.7516,59660.0
2018-08-03 09:50:00,43.91,43.96,43.84,43.88,63169.0,31.7588,31.795,31.7082,31.7371,63169.0
2018-08-03 09:55:00,43.87,43.91,43.76,43.83,43579.0,31.7299,31.7588,31.6503,31.7009,43579.0
2018-08-03 10:00:00,43.84,43.95,43.82,43.85,54567.0,31.7082,31.7877,31.6937,31.7154,54567.0
2018-08-03 10:05:00,43.85,43.89,43.77,43.82,42690.0,31.7154,31.7443,31.6575,31.6937,42690.0
2018-08-03 10:10:00,43.83,43.87,43.55,43.6,55323.0,31.7009,31.7299,31.4984,31.5346,55323.0
2018-08-03 10:15:00,43.61,43.65,43.49,43.54,42492.0,31.5418,31.5707,31.455,31.4912,42492.0
2018-08-03 10:20:00,43.55,43.6,43.45,43.46,83779.0,31.4984,31.5346,31.4261,31.4333,83779.0
2018-08-03 10:25:00,43.46,43.48,43.38,43.38,63606.0,31.4333,31.4478,31.3755,31.3755,63606.0
2018-08-03 10:30:00,43.38,43.41,43.32,43.36,69919.0,31.3755,31.3972,31.3321,31.361,69919.0
2018-08-03 10:35:00,43.36,43.42,43.34,43.37,70382.0,31.361,31.4044,31.3465,31.3682,70382.0
2018-08-03 10:40:00,43.37,43.44,43.37,43.41,49974.0,31.3682,31.4189,31.3682,31.3972,49974.0
2018-08-03 10:45:00,43.42,43.5,43.41,43.46,100770.0,31.4044,31.4623,31.3972,31.4333,100770.0
2018-08-03 10:50:00,43.46,43.54,43.45,43.49,73495.0,31.4333,31.4912,31.4261,31.455,73495.0
2018-08-03 10:55:00,43.49,43.49,43.3,43.32,66904.0,31.455,31.455,31.3176,31.3321,66904.0
2018-08-03 11:00:00,43.33,43.37,43.22,43.33,82606.0,31.3393,31.3682,31.2597,31.3393,82606.0
2018-08-03 11:05:00,43.31,43.4,43.31,43.31,49924.0,31.3248,31.3899,31.3248,31.3248,49924.0
2018-08-03 11:10:00,43.31,43.32,43.25,43.25,43534.0,31.3248,31.3321,31.2814,31.2814,43534.0
2018-08-03 11:15:00,43.24,43.24,43.14,43.18,45028.0,31.2742,31.2742,31.2019,31.2308,45028.0
2018-08-03 11:20:00,43.19,43.19,42.95,42.96,132451.0,31.238,31.238,31.0645,31.0717,132451.0
2018-08-03 11:25:00,42.96,43.09,42.89,43.01,83451.0,31.0717,31.1657,31.0211,31.1079,83451.0
2018-08-03 11:30:00,43.02,43.17,43.01,43.14,62639.0,31.1151,31.2236,31.1079,31.2019,62639.0
2018-08-03 11:35:00,43.14,43.22,43.14,43.14,54024.0,31.2019,31.2597,31.2019,31.2019,54024.0
2018-08-03 11:40:00,43.13,43.13,43.05,43.05,42263.0,31.1946,31.1946,31.1368,31.1368,42263.0
2018-08-03 11:45:00,43.05,43.09,42.99,43.01,32784.0,31.1368,31.1657,31.0934,31.1079,32784.0
2018-08-03 11:50:00,43.01,43.06,43.0,43.05,49839.0,31.1079,31.144,31.1006,31.1368,49839.0
2018-08-03 11:55:00,43.05,43.08,43.04,43.06,46108.0,31.1368,31.1585,31.1296,31.144,46108.0
2018-08-03 12:00:00,43.05,43.16,43.05,43.1,42466.0,31.1368,31.2163,31.1368,31.1729,42466.0
2018-08-03 12:05:00,43.09,43.13,43.07,43.08,37028.0,31.1657,31.1946,31.1513,31.1585,37028.0
2018-08-03 12:10:00,43.07,43.08,43.0,43.0,31590.0,31.1513,31.1585,31.1006,31.1006,31590.0
2018-08-03 12:15:00,43.0,43.08,42.98,43.07,62374.0,31.1006,31.1585,31.0862,31.1513,62374.0
2018-08-03 12:20:00,43.07,43.09,43.05,43.09,32777.0,31.1513,31.1657,31.1368,31.1657,32777.0
2018-08-03 12:25:00,43.08,43.08,43.05,43.05,27529.0,31.1585,31.1585,31.1368,31.1368,27529.0
2018-08-03 12:30:00,43.05,43.13,43.03,43.13,45877.0,31.1368,31.1946,31.1223,31.1946,45877.0
2018-08-03 12:35:00,43.12,43.14,43.09,43.13,29303.0,31.1874,31.2019,31.1657,31.1946,29303.0
2018-08-03 12:40:00,43.13,43.2,43.13,43.16,51808.0,31.1946,31.2453,31.1946,31.2163,51808.0
2018-08-03 12:45:00,43.16,43.17,43.12,43.13,44942.0,31.2163,31.2236,31.1874,31.1946,44942.0
2018-08-03 12:50:00,43.13,43.15,43.07,43.08,59484.0,31.1946,31.2091,31.1513,31.1585,59484.0
2018-08-03 12:55:00,43.09,43.19,43.08,43.19,70740.0,31.1657,31.238,31.1585,31.238,70740.0
2018-08-03 13:00:00,43.18,43.23,43.15,43.21,46152.0,31.2308,31.267,31.2091,31.2525,46152.0
2018-08-03 13:05:00,43.22,43.23,43.15,43.15,54966.0,31.2597,31.267,31.2091,31.2091,54966.0
2018-08-03 13:10:00,43.15,43.15,43.11,43.14,59723.0,31.2091,31.2091,31.1802,31.2019,59723.0
2018-08-03 13:15:00,43.14,43.18,43.13,43.16,49601.0,31.2019,31.2308,31.1946,31.2163,49601.0
2018-08-03 13:20:00,43.17,43.21,43.16,43.2,59469.0,31.2236,31.2525,31.2163,31.2453,59469.0
2018-08-03 13:25:00,43.21,43.22,43.13,43.15,44564.0,31.2525,31.2597,31.1946,31.2091,44564.0
2018-08-03 13:30:00,43.15,43.16,43.1,43.15,50335.0,31.2091,31.2163,31.1729,31.2091,50335.0
2018-08-03 13:35:00,43.15,43.16,43.1,43.12,26512.0,31.2091,31.2163,31.1729,31.1874,26512.0
2018-08-03 13:40:00,43.12,43.19,43.11,43.18,28272.0,31.1874,31.238,31.1802,31.2308,28272.0
2018-08-03 13:45:00,43.18,43.18,43.12,43.13,38974.0,31.2308,31.2308,31.1874,31.1946,38974.0
2018-08-03 13:50:00,43.13,43.16,43.11,43.13,22846.0,31.1946,31.2163,31.1802,31.1946,22846.0
2018-08-03 13:55:00,43.13,43.17,43.12,43.13,28928.0,31.1946,31.2236,31.1874,31.1946,28928.0
2018-08-03 14:00:00,43.13,43.14,43.09,43.1,28688.0,31.1946,31.2019,31.1657,31.1729,28688.0
2018-08-03 14:05:00,43.11,43.17,43.09,43.16,48981.0,31.1802,31.2236,31.1657,31.2163,48981.0
2018-08-03 14:10:00,43.16,43.19,43.13,43.15,41110.0,31.2163,31.238,31.1946,31.2091,41110.0
2018-08-03 14:15:00,43.16,43.16,43.12,43.15,33043.0,31.2163,31.2163,31.1874,31.2091,33043.0
2018-08-03 14:20:00,43.16,43.16,43.11,43.13,39814.0,31.2163,31.2163,31.1802,31.1946,39814.0
2018-08-03 14:25:00,43.12,43.13,43.07,43.09,35002.0,31.1874,31.1946,31.1513,31.1657,35002.0
2018-08-03 14:30:00,43.09,43.16,43.09,43.16,33332.0,31.1657,31.2163,31.1657,31.2163,33332.0
2018-08-03 14:35:00,43.15,43.16,43.12,43.12,54414.0,31.2091,31.2163,31.1874,31.1874,54414.0
2018-08-03 14:40:00,43.12,43.12,43.04,43.05,47187.0,31.1874,31.1874,31.1296,31.1368,47187.0
2018-08-03 14:45:00,43.05,43.06,42.96,42.96,50748.0,31.1368,31.144,31.0717,31.0717,50748.0
2018-08-03 14:50:00,42.96,42.96,42.86,42.87,93867.0,31.0717,31.0717,30.9994,31.0066,93867.0
2018-08-03 14:55:00,42.87,42.88,42.76,42.79,77610.0,31.0066,31.0138,30.927,30.9487,77610.0
2018-08-03 15:00:00,42.79,42.89,42.78,42.84,67990.0,30.9487,31.0211,30.9415,30.9849,67990.0
2018-08-03 15:05:00,42.84,42.87,42.77,42.82,56660.0,30.9849,31.0066,30.9343,30.9704,56660.0
2018-08-03 15:10:00,42.81,42.88,42.8,42.85,45157.0,30.9632,31.0138,30.956,30.9921,45157.0
2018-08-03 15:15:00,42.86,42.98,42.85,42.98,91231.0,30.9994,31.0862,30.9921,31.0862,91231.0
2018-08-03 15:20:00,42.98,42.98,42.9,42.91,63970.0,31.0862,31.0862,31.0283,31.0355,63970.0
2018-08-03 15:25:00,42.92,42.92,42.86,42.86,50884.0,31.0428,31.0428,30.9994,30.9994,50884.0
2018-08-03 15:30:00,42.86,42.98,42.82,42.97,123977.0,30.9994,31.0862,30.9704,31.0789,123977.0
2018-08-03 15:35:00,42.97,42.99,42.94,42.98,95146.0,31.0789,31.0934,31.0572,31.0862,95146.0
2018-08-03 15:40:00,42.98,43.03,42.96,43.0,159268.0,31.0862,31.1223,31.0717,31.1006,159268.0
2018-08-03 15:45:00,43.0,43.11,42.99,43.05,134506.0,31.1006,31.1802,31.0934,31.1368,134506.0
2018-08-03 15:50:00,43.06,43.07,43.02,43.04,221853.0,31.144,31.1513,31.1151,31.1296,221853.0
2018-08-03 15:55:00,43.05,43.12,43.03,43.05,294785.0,31.1368,31.1874,31.1223,31.1368,294785.0
2018-08-06 09:30:00,43.76,44.05,43.73,43.95,302066.0,31.6503,31.8601,31.6286,31.7877,302066.0
2018-08-06 09:35:00,43.95,43.96,43.72,43.72,228303.0,31.7877,31.795,31.6214,31.6214,228303.0
2018-08-06 09:40:00,43.74,43.79,43.6,43.66,115196.0,31.6358,31.672,31.5346,31.578,115196.0
2018-08-06 09:45:00,43.65,43.87,43.65,43.83,116621.0,31.5707,31.7299,31.5707,31.7009,116621.0
2018-08-06 09:50:00,43.82,43.96,43.82,43.95,101375.0,31.6937,31.795,31.6937,31.7877,101375.0
2018-08-06 09:55:00,43.94,44.04,43.9,43.91,120543.0,31.7805,31.8528,31.7516,31.7588,120543.0
2018-08-06 10:00:00,43.9,43.96,43.87,43.93,98397.0,31.7516,31.795,31.7299,31.7733,98397.0
2018-08-06 10:05:00,43.93,44.02,43.85,44.01,119970.0,31.7733,31.8384,31.7154,31.8311,119970.0
2018-08-06 10:10:00,44.01,44.2,43.99,44.2,89894.0,31.8311,31.9685,31.8167,31.9685,89894.0
2018-08-06 10:15:00,44.2,44.26,44.17,44.22,68416.0,31.9685,32.0119,31.9468,31.983,68416.0
2018-08-06 10:20:00,44.21,44.3,44.19,44.3,51692.0,31.9758,32.0409,31.9613,32.0409,51692.0
2018-08-06 10:25:00,44.31,44.31,44.12,44.14,67652.0,32.0481,32.0481,31.9107,31.9252,67652.0
2018-08-06 10:30:00,44.15,44.33,44.13,44.22,66150.0,31.9324,32.0626,31.9179,31.983,66150.0
2018-08-06 10:35:00,44.21,44.26,44.18,44.18,68166.0,31.9758,32.0119,31.9541,31.9541,68166.0
2018-08-06 10:40:00,44.18,44.26,44.11,44.15,103983.0,31.9541,32.0119,31.9035,31.9324,103983.0
2018-08-06 10:45:00,44.15,44.16,44.02,44.04,145468.0,31.9324,31.9396,31.8384,31.8528,145468.0
2018-08-06 10:50:00,44.03,44.15,44.0,44.15,127788.0,31.8456,31.9324,31.8239,31.9324,127788.0
2018-08-06 10:55:00,44.14,44.22,44.14,44.21,49899.0,31.9252,31.983,31.9252,31.9758,49899.0
2018-08-06 11:00:00,44.21,44.24,44.13,44.23,117183.0,31.9758,31.9975,31.9179,31.9902,117183.0
2018-08-06 11:05:00,44.23,44.23,44.08,44.09,66528.0,31.9902,31.9902,31.8818,31.889,66528.0
2018-08-06 11:10:00,44.1,44.13,44.04,44.05,44881.0,31.8962,31.9179,31.8528,31.8601,44881.0
2018-08-06 11:15:00,44.06,44.06,43.95,43.95,45969.0,31.8673,31.8673,31.7877,31.7877,45969.0
2018-08-06 11:20:00,43.96,43.97,43.88,43.94,48243.0,31.795,31.8022,31.7371,31.7805,48243.0
2018-08-06 11:25:00,43.94,43.98,43.92,43.94,41611.0,31.7805,31.8094,31.766,31.7805,41611.0
2018-08-06 11:30:00,43.93,44.0,43.93,43.95,38767.0,31.7733,31.8239,31.7733,31.7877,38767.0
2018-08-06 11:35:00,43.95,44.03,43.95,43.98,65816.0,31.7877,31.8456,31.7877,31.8094,65816.0
2018-08-06 11:40:00,43.98,43.99,43.92,43.93,33338.0,31.8094,31.8167,31.766,31.7733,33338.0
2018-08-06 11:45:00,43.93,43.98,43.92,43.96,38945.0,31.7733,31.8094,31.766,31.795,38945.0
2018-08-06 11:50:00,43.97,44.01,43.96,43.99,56825.0,31.8022,31.8311,31.795,31.8167,56825.0
2018-08-06 11:55:00,43.98,44.09,43.98,44.07,59038.0,31.8094,31.889,31.8094,31.8745,59038.0
2018-08-06 12:00:00,44.07,44.08,44.0,44.04,34267.0,31.8745,31.8818,31.8239,31.8528,34267.0
2018-08-06 12:05:00,44.03,44.04,43.94,44.01,50151.0,31.8456,31.8528,31.7805,31.8311,50151.0
2018-08-06 12:10:00,44.01,44.1,44.0,44.03,72105.0,31.8311,31.8962,31.8239,31.8456,72105.0
2018-08-06 12:15:00,44.03,44.05,44.01,44.01,74327.0,31.8456,31.8601,31.8311,31.8311,74327.0
2018-08-06 12:20:00,44.02,44.05,44.01,44.02,98398.0,31.8384,31.8601,31.8311,31.8384,98398.0
2018-08-06 12:25:00,44.04,44.05,44.0,44.02,66566.0,31.8528,31.8601,31.8239,31.8384,66566.0
2018-08-06 12:30:00,44.02,44.03,43.99,44.0,38335.0,31.8384,31.8456,31.8167,31.8239,38335.0
2018-08-06 12:35:00,44.0,44.02,43.92,43.95,74786.0,31.8239,31.8384,31.766,31.7877,74786.0
2018-08-06 12:40:00,43.95,43.95,43.83,43.83,50054.0,31.7877,31.7877,31.7009,31.7009,50054.0
2018-08-06 12:45:00,43.83,43.88,43.81,43.84,44831.0,31.7009,31.7371,31.6865,31.7082,44831.0
2018-08-06 12:50:00,43.83,43.9,43.81,43.88,44229.0,31.7009,31.7516,31.6865,31.7371,44229.0
2018-08-06 12:55:00,43.89,43.94,43.88,43.88,52980.0,31.7443,31.7805,31.7371,31.7371,52980.0
2018-08-06 13:00:00,43.89,43.92,43.85,43.91,29318.0,31.7443,31.766,31.7154,31.7588,29318.0
2018-08-06 13:05:00,43.91,43.94,43.87,43.89,53017.0,31.7588,31.7805,31.7299,31.7443,53017.0
2018-08-06 13:10:00,43.89,43.91,43.85,43.9,44967.0,31.7443,31.7588,31.7154,31.7516,44967.0
2018-08-06 13:15:00,43.89,43.92,43.79,43.8,54081.0,31.7443,31.766,31.672,31.6792,54081.0
2018-08-06 13:20:00,43.8,43.82,43.74,43.78,132503.0,31.6792,31.6937,31.6358,31.6648,132503.0
2018-08-06 13:25:00,43.77,43.8,43.69,43.74,55469.0,31.6575,31.6792,31.5997,31.6358,55469.0
2018-08-06 13:30:00,43.74,43.77,43.72,43.76,43428.0,31.6358,31.6575,31.6214,31.6503,43428.0
2018-08-06 13:35:00,43.76,43.83,43.75,43.83,53591.0,31.6503,31.7009,31.6431,31.7009,53591.0
2018-08-06 13:40:00,43.84,43.88,43.82,43.88,36251.0,31.7082,31.7371,31.6937,31.7371,36251.0
2018-08-06 13:45:00,43.88,43.89,43.85,43.85,26818.0,31.7371,31.7443,31.7154,31.7154,26818.0
2018-08-06 13:50:00,43.85,43.87,43.82,43.84,27251.0,31.7154,31.7299,31.6937,31.7082,27251.0
2018-08-06 13:55:00,43.83,43.83,43.78,43.81,37840.0,31.7009,31.7009,31.6648,31.6865,37840.0
2018-08-06 14:00:00,43.81,43.81,43.77,43.79,53568.0,31.6865,31.6865,31.6575,31.672,53568.0
2018-08-06 14:05:00,43.8,43.84,43.79,43.83,30079.0,31.6792,31.7082,31.672,31.7009,30079.0
2018-08-06 14:10:00,43.83,43.83,43.73,43.75,55328.0,31.7009,31.7009,31.6286,31.6431,55328.0
2018-08-06 14:15:00,43.75,43.84,43.74,43.83,41052.0,31.6431,31.7082,31.6358,31.7009,41052.0
2018-08-06 14:20:00,43.82,43.83,43.75,43.75,45410.0,31.6937,31.7009,31.6431,31.6431,45410.0
2018-08-06 14:25:00,43.75,43.81,43.75,43.8,31564.0,31.6431,31.6865,31.6431,31.6792,31564.0
2018-08-06 14:30:00,43.8,43.82,43.78,43.78,38423.0,31.6792,31.6937,31.6648,31.6648,38423.0
2018-08-06 14:35:00,43.78,43.78,43.75,43.76,39079.0,31.6648,31.6648,31.6431,31.6503,39079.0
2018-08-06 14:40:00,43.76,43.8,43.75,43.77,45741.0,31.6503,31.6792,31.6431,31.6575,45741.0
2018-08-06 14:45:00,43.78,43.8,43.76,43.76,40627.0,31.6648,31.6792,31.6503,31.6503,40627.0
2018-08-06 14:50:00,43.77,43.81,43.76,43.81,43997.0,31.6575,31.6865,31.6503,31.6865,43997.0
2018-08-06 14:55:00,43.81,43.82,43.78,43.8,54665.0,31.6865,31.6937,31.6648,31.6792,54665.0
2018-08-06 15:00:00,43.79,43.8,43.74,43.78,51269.0,31.672,31.6792,31.6358,31.6648,51269.0
2018-08-06 15:05:00,43.79,43.8,43.56,43.58,174694.0,31.672,31.6792,31.5057,31.5201,174694.0
2018-08-06 15:10:00,43.58,43.61,43.52,43.52,73158.0,31.5201,31.5418,31.4767,31.4767,73158.0
2018-08-06 15:15:00,43.52,43.53,43.44,43.48,137438.0,31.4767,31.484,31.4189,31.4478,137438.0
2018-08-06 15:20:00,43.48,43.57,43.47,43.55,70223.0,31.4478,31.5129,31.4406,31.4984,70223.0
2018-08-06 15:25:00,43.55,43.57,43.52,43.53,56166.0,31.4984,31.5129,31.4767,31.484,56166.0
2018-08-06 15:30:00,43.52,43.58,43.52,43.56,70765.0,31.4767,31.5201,31.4767,31.5057,70765.0
2018-08-06 15:35:00,43.57,43.61,43.53,43.59,106106.0,31.5129,31.5418,31.484,31.5274,106106.0
2018-08-06 15:40:00,43.59,43.7,43.59,43.69,135027.0,31.5274,31.6069,31.5274,31.5997,135027.0
2018-08-06 15:45:00,43.7,43.71,43.64,43.65,128468.0,31.6069,31.6141,31.5635,31.5707,128468.0
2018-08-06 15:50:00,43.66,43.66,43.57,43.62,139966.0,31.578,31.578,31.5129,31.5491,139966.0
2018-08-06 15:55:00,43.62,43.68,43.56,43.66,325072.0,31.5491,31.5924,31.5057,31.578,325072.0
2018-08-07 09:30:00,44.24,44.27,43.74,43.9,111643.0,31.9975,32.0192,31.6358,31.7516,111643.0
2018-08-07 09:35:00,43.91,44.09,43.84,44.07,60761.0,31.7588,31.889,31.7082,31.8745,60761.0
2018-08-07 09:40:00,44.07,44.07,43.91,44.01,65378.0,31.8745,31.8745,31.7588,31.8311,65378.0
2018-08-07 09:45:00,44.02,44.03,43.85,43.91,107928.0,31.8384,31.8456,31.7154,31.7588,107928.0
2018-08-07 09:50:00,43.91,44.05,43.9,43.99,138527.0,31.7588,31.8601,31.7516,31.8167,138527.0
2018-08-07 09:55:00,43.99,44.12,43.95,44.02,116129.0,31.8167,31.9107,31.7877,31.8384,116129.0
2018-08-07 10:00:00,44.02,44.03,43.89,43.93,85732.0,31.8384,31.8456,31.7443,31.7733,85732.0
2018-08-07 10:05:00,43.93,43.97,43.87,43.96,78243.0,31.7733,31.8022,31.7299,31.795,78243.0
2018-08-07 10:10:00,43.96,44.04,43.92,44.0,77239.0,31.795,31.8528,31.766,31.8239,77239.0
2018-08-07 10:15:00,44.01,44.06,43.97,44.01,104218.0,31.8311,31.8673,31.8022,31.8311,104218.0
2018-08-07 10:20:00,44.02,44.03,43.99,44.01,191085.0,31.8384,31.8456,31.8167,31.8311,191085.0
2018-08-07 10:25:00,44.0,44.19,44.0,44.16,77457.0,31.8239,31.9613,31.8239,31.9396,77457.0
2018-08-07 10:30:00,44.16,44.34,44.15,44.23,75329.0,31.9396,32.0698,31.9324,31.9902,75329.0
2018-08-07 10:35:00,44.23,44.31,44.19,44.31,68519.0,31.9902,32.0481,31.9613,32.0481,68519.0
2018-08-07 10:40:00,44.3,44.34,44.25,44.29,71797.0,32.0409,32.0698,32.0047,32.0336,71797.0
2018-08-07 10:45:00,44.29,44.29,44.2,44.25,110789.0,32.0336,32.0336,31.9685,32.0047,110789.0
2018-08-07 10:50:00,44.26,44.3,44.19,44.27,55180.0,32.0119,32.0409,31.9613,32.0192,55180.0
2018-08-07 10:55:00,44.26,44.3,44.12,44.12,59714.0,32.0119,32.0409,31.9107,31.9107,59714.0
2018-08-07 11:00:00,44.13,44.17,44.05,44.05,75869.0,31.9179,31.9468,31.8601,31.8601,75869.0
2018-08-07 11:05:00,44.06,44.1,43.97,44.09,53430.0,31.8673,31.8962,31.8022,31.889,53430.0
2018-08-07 11:10:00,44.09,44.1,44.04,44.1,44708.0,31.889,31.8962,31.8528,31.8962,44708.0
2018-08-07 11:15:00,44.1,44.1,43.99,44.05,70701.0,31.8962,31.8962,31.8167,31.8601,70701.0
2018-08-07 11:20:00,44.04,44.1,44.0,44.0,141702.0,31.8528,31.8962,31.8239,31.8239,141702.0
2018-08-07 11:25:00,44.0,44.04,43.93,43.97,56092.0,31.8239,31.8528,31.7733,31.8022,56092.0
2018-08-07 11:30:00,43.98,44.02,43.94,44.01,30612.0,31.8094,31.8384,31.7805,31.8311,30612.0
2018-08-07 11:35:00,44.02,44.11,44.01,44.04,48916.0,31.8384,31.9035,31.8311,31.8528,48916.0
2018-08-07 11:40:00,44.05,44.14,44.03,44.06,40697.0,31.8601,31.9252,31.8456,31.8673,40697.0
2018-08-07 11:45:00,44.06,44.07,43.99,44.02,29929.0,31.8673,31.8745,31.8167,31.8384,29929.0
2018-08-07 11:50:00,44.03,44.06,43.97,43.98,30377.0,31.8456,31.8673,31.8022,31.8094,30377.0
2018-08-07 11:55:00,43.98,44.01,43.91,43.95,33784.0,31.8094,31.8311,31.7588,31.7877,33784.0
2018-08-07 12:00:00,43.95,43.95,43.85,43.88,67658.0,31.7877,31.7877,31.7154,31.7371,67658.0
2018-08-07 12:05:00,43.89,43.89,43.76,43.81,179140.0,31.7443,31.7443,31.6503,31.6865,179140.0
2018-08-07 12:10:00,43.81,43.89,43.76,43.88,41136.0,31.6865,31.7443,31.6503,31.7371,41136.0
2018-08-07 12:15:00,43.89,43.89,43.77,43.8,33806.0,31.7443,31.7443,31.6575,31.6792,33806.0
2018-08-07 12:20:00,43.79,43.8,43.71,43.73,42515.0,31.672,31.6792,31.6141,31.6286,42515.0
2018-08-07 12:25:00,43.73,43.74,43.66,43.69,27876.0,31.6286,31.6358,31.578,31.5997,27876.0
2018-08-07 12:30:00,43.7,43.7,43.63,43.65,32089.0,31.6069,31.6069,31.5563,31.5707,32089.0
2018-08-07 12:35:00,43.65,43.69,43.64,43.67,28071.0,31.5707,31.5997,31.5635,31.5852,28071.0
2018-08-07 12:40:00,43.68,43.77,43.67,43.74,35108.0,31.5924,31.6575,31.5852,31.6358,35108.0
2018-08-07 12:45:00,43.75,43.83,43.73,43.8,41672.0,31.6431,31.7009,31.6286,31.6792,41672.0
2018-08-07 12:50:00,43.81,43.86,43.79,43.86,48621.0,31.6865,31.7226,31.672,31.7226,48621.0
2018-08-07 12:55:00,43.87,43.92,43.86,43.87,30026.0,31.7299,31.766,31.7226,31.7299,30026.0
2018-08-07 13:00:00,43.87,43.93,43.86,43.93,91294.0,31.7299,31.7733,31.7226,31.7733,91294.0
2018-08-07 13:05:00,43.93,43.98,43.89,43.98,36371.0,31.7733,31.8094,31.7443,31.8094,36371.0
2018-08-07 13:10:00,43.98,44.02,43.96,44.01,44961.0,31.8094,31.8384,31.795,31.8311,44961.0
2018-08-07 13:15:00,44.02,44.02,43.81,43.82,107437.0,31.8384,31.8384,31.6865,31.6937,107437.0
2018-08-07 13:20:00,43.82,43.82,43.78,43.79,22673.0,31.6937,31.6937,31.6648,31.672,22673.0
2018-08-07 13:25:00,43.79,43.83,43.78,43.82,25701.0,31.672,31.7009,31.6648,31.6937,25701.0
2018-08-07 13:30:00,43.82,43.83,43.75,43.75,24340.0,31.6937,31.7009,31.6431,31.6431,24340.0
2018-08-07 13:35:00,43.76,43.76,43.68,43.71,34297.0,31.6503,31.6503,31.5924,31.6141,34297.0
2018-08-07 13:40:00,43.72,43.73,43.69,43.72,38701.0,31.6214,31.6286,31.5997,31.6214,38701.0
2018-08-07 13:45:00,43.72,43.76,43.7,43.71,30298.0,31.6214,31.6503,31.6069,31.6141,30298.0
2018-08-07 13:50:00,43.71,43.74,43.67,43.73,30851.0,31.6141,31.6358,31.5852,31.6286,30851.0
2018-08-07 13:55:00,43.72,43.72,43.66,43.7,30666.0,31.6214,31.6214,31.578,31.6069,30666.0
2018-08-07 14:00:00,43.69,43.74,43.68,43.68,38524.0,31.5997,31.6358,31.5924,31.5924,38524.0
2018-08-07 14:05:00,43.69,43.72,43.67,43.67,34487.0,31.5997,31.6214,31.5852,31.5852,34487.0
2018-08-07 14:10:00,43.68,43.72,43.67,43.72,29166.0,31.5924,31.6214,31.5852,31.6214,29166.0
2018-08-07 14:15:00,43.71,43.72,43.64,43.64,29609.0,31.6141,31.6214,31.5635,31.5635,29609.0
2018-08-07 14:20:00,43.64,43.67,43.62,43.63,25616.0,31.5635,31.5852,31.5491,31.5563,25616.0
2018-08-07 14:25:00,43.63,43.67,43.62,43.66,28521.0,31.5563,31.5852,31.5491,31.578,28521.0
2018-08-07 14:30:00,43.66,43.67,43.6,43.6,30912.0,31.578,31.5852,31.5346,31.5346,30912.0
2018-08-07 14:35:00,43.6,43.63,43.56,43.63,37165.0,31.5346,31.5563,31.5057,31.5563,37165.0
2018-08-07 14:40:00,43.63,43.66,43.61,43.62,29380.0,31.5563,31.578,31.5418,31.5491,29380.0
2018-08-07 14:45:00,43.63,43.67,43.62,43.64,40551.0,31.5563,31.5852,31.5491,31.5635,40551.0
2018-08-07 14:50:00,43.65,43.67,43.63,43.65,33287.0,31.5707,31.5852,31.5563,31.5707,33287.0
2018-08-07 14:55:00,43.64,43.71,43.64,43.7,32671.0,31.5635,31.6141,31.5635,31.6069,32671.0
2018-08-07 15:00:00,43.7,43.7,43.61,43.62,53199.0,31.6069,31.6069,31.5418,31.5491,53199.0
2018-08-07 15:05:00,43.62,43.62,43.57,43.58,53354.0,31.5491,31.5491,31.5129,31.5201,53354.0
2018-08-07 15:10:00,43.58,43.66,43.58,43.62,36456.0,31.5201,31.578,31.5201,31.5491,36456.0
2018-08-07 15:15:00,43.62,43.62,43.57,43.59,32097.0,31.5491,31.5491,31.5129,31.5274,32097.0
2018-08-07 15:20:00,43.59,43.64,43.57,43.63,51600.0,31.5274,31.5635,31.5129,31.5563,51600.0
2018-08-07 15:25:00,43.62,43.63,43.58,43.62,36565.0,31.5491,31.5563,31.5201,31.5491,36565.0
2018-08-07 15:30:00,43.61,43.67,43.56,43.57,86499.0,31.5418,31.5852,31.5057,31.5129,86499.0
2018-08-07 15:35:00,43.58,43.58,43.5,43.51,75905.0,31.5201,31.5201,31.4623,31.4695,75905.0
2018-08-07 15:40:00,43.51,43.54,43.46,43.47,81237.0,31.4695,31.4912,31.4333,31.4406,81237.0
2018-08-07 15:45:00,43.47,43.53,43.46,43.48,87002.0,31.4406,31.484,31.4333,31.4478,87002.0
2018-08-07 15:50:00,43.49,43.5,43.42,43.44,100193.0,31.455,31.4623,31.4044,31.4189,100193.0
2018-08-07 15:55:00,43.44,43.45,43.37,43.45,212560.0,31.4189,31.4261,31.3682,31.4261,212560.0
2018-08-08 09:30:00,43.12,43.28,42.83,43.19,128112.0,31.1874,31.3031,30.9777,31.238,128112.0
2018-08-08 09:35:00,43.19,43.25,43.11,43.23,32115.0,31.238,31.2814,31.1802,31.267,32115.0
2018-08-08 09:40:00,43.23,43.23,42.95,43.06,50000.0,31.267,31.267,31.0645,31.144,50000.0
2018-08-08 09:45:00,43.06,43.07,42.81,43.01,62201.0,31.144,31.1513,30.9632,31.1079,62201.0
2018-08-08 09:50:00,43.01,43.02,42.79,42.87,65726.0,31.1079,31.1151,30.9487,31.0066,65726.0
2018-08-08 09:55:00,42.87,42.89,42.78,42.81,53121.0,31.0066,31.0211,30.9415,30.9632,53121.0
2018-08-08 10:00:00,42.81,42.9,42.75,42.89,74997.0,30.9632,31.0283,30.9198,31.0211,74997.0
2018-08-08 10:05:00,42.9,42.97,42.82,42.84,39739.0,31.0283,31.0789,30.9704,30.9849,39739.0
2018-08-08 10:10:00,42.85,42.98,42.84,42.96,48098.0,30.9921,31.0862,30.9849,31.0717,48098.0
2018-08-08 10:15:00,42.96,42.97,42.88,42.93,34110.0,31.0717,31.0789,31.0138,31.05,34110.0
2018-08-08 10:20:00,42.93,42.97,42.84,42.86,41006.0,31.05,31.0789,30.9849,30.9994,41006.0
2018-08-08 10:25:00,42.86,43.06,42.85,43.05,35972.0,30.9994,31.144,30.9921,31.1368,35972.0
2018-08-08 10:30:00,43.04,43.04,42.81,42.86,57701.0,31.1296,31.1296,30.9632,30.9994,57701.0
2018-08-08 10:35:00,42.86,42.95,42.72,42.75,81551.0,30.9994,31.0645,30.8981,30.9198,81551.0
2018-08-08 10:40:00,42.76,42.84,42.76,42.83,36474.0,30.927,30.9849,30.927,30.9777,36474.0
2018-08-08 10:45:00,42.84,42.89,42.79,42.8,76398.0,30.9849,31.0211,30.9487,30.956,76398.0
2018-08-08 10:50:00,42.8,42.87,42.74,42.77,90322.0,30.956,31.0066,30.9126,30.9343,90322.0
2018-08-08 10:55:00,42.77,42.84,42.76,42.8,48012.0,30.9343,30.9849,30.927,30.956,48012.0
2018-08-08 11:00:00,42.81,42.83,42.75,42.79,53666.0,30.9632,30.9777,30.9198,30.9487,53666.0
2018-08-08 11:05:00,42.8,42.8,42.69,42.7,51841.0,30.956,30.956,30.8764,30.8836,51841.0
2018-08-08 11:10:00,42.71,42.77,42.61,42.61,50934.0,30.8909,30.9343,30.8185,30.8185,50934.0
2018-08-08 11:15:00,42.6,42.65,42.51,42.52,46378.0,30.8113,30.8475,30.7462,30.7535,46378.0
2018-08-08 11:20:00,42.53,42.53,42.21,42.29,375041.0,30.7607,30.7607,30.5292,30.5871,375041.0
2018-08-08 11:25:00,42.28,42.39,42.23,42.23,83010.0,30.5799,30.6594,30.5437,30.5437,83010.0
2018-08-08 11:30:00,42.23,42.28,42.1,42.11,155190.0,30.5437,30.5799,30.4497,30.4569,155190.0
2018-08-08 11:35:00,42.11,42.22,42.1,42.22,85731.0,30.4569,30.5365,30.4497,30.5365,85731.0
2018-08-08 11:40:00,42.23,42.23,42.06,42.06,53161.0,30.5437,30.5437,30.4207,30.4207,53161.0
2018-08-08 11:45:00,42.06,42.09,41.97,42.03,137331.0,30.4207,30.4424,30.3557,30.3991,137331.0
2018-08-08 11:50:00,42.04,42.07,41.96,42.03,75679.0,30.4063,30.428,30.3484,30.3991,75679.0
2018-08-08 11:55:00,42.04,42.1,42.03,42.03,52230.0,30.4063,30.4497,30.3991,30.3991,52230.0
2018-08-08 12:00:00,42.03,42.06,41.99,42.02,56137.0,30.3991,30.4207,30.3701,30.3918,56137.0
2018-08-08 12:05:00,42.02,42.11,42.01,42.09,63322.0,30.3918,30.4569,30.3846,30.4424,63322.0
2018-08-08 12:10:00,42.09,42.13,42.04,42.06,42770.0,30.4424,30.4714,30.4063,30.4207,42770.0
2018-08-08 12:15:00,42.07,42.07,42.04,42.07,40534.0,30.428,30.428,30.4063,30.428,40534.0
2018-08-08 12:20:00,42.08,42.11,42.01,42.01,34763.0,30.4352,30.4569,30.3846,30.3846,34763.0
2018-08-08 12:25:00,42.02,42.08,42.01,42.05,33872.0,30.3918,30.4352,30.3846,30.4135,33872.0
2018-08-08 12:30:00,42.05,42.15,42.03,42.13,54920.0,30.4135,30.4858,30.3991,30.4714,54920.0
2018-08-08 12:35:00,42.14,42.25,42.11,42.23,183848.0,30.4786,30.5582,30.4569,30.5437,183848.0
2018-08-08 12:40:00,42.23,42.4,42.18,42.38,395290.0,30.5437,30.6667,30.5075,30.6522,395290.0
2018-08-08 12:45:00,42.39,42.57,42.38,42.48,231254.0,30.6594,30.7896,30.6522,30.7245,231254.0
2018-08-08 12:50:00,42.47,42.63,42.47,42.56,129388.0,30.7173,30.833,30.7173,30.7824,129388.0
2018-08-08 12:55:00,42.56,42.63,42.51,42.58,70444.0,30.7824,30.833,30.7462,30.7968,70444.0
2018-08-08 13:00:00,42.58,42.62,42.52,42.52,58844.0,30.7968,30.8258,30.7535,30.7535,58844.0
2018-08-08 13:05:00,42.52,42.56,42.45,42.53,56855.0,30.7535,30.7824,30.7028,30.7607,56855.0
2018-08-08 13:10:00,42.53,42.66,42.52,42.62,42684.0,30.7607,30.8547,30.7535,30.8258,42684.0
2018-08-08 13:15:00,42.62,42.62,42.56,42.61,38125.0,30.8258,30.8258,30.7824,30.8185,38125.0
2018-08-08 13:20:00,42.62,42.62,42.53,42.56,30577.0,30.8258,30.8258,30.7607,30.7824,30577.0
2018-08-08 13:25:00,42.56,42.57,42.48,42.5,41048.0,30.7824,30.7896,30.7245,30.739,41048.0
2018-08-08 13:30:00,42.5,42.51,42.38,42.39,79125.0,30.739,30.7462,30.6522,30.6594,79125.0
2018-08-08 13:35:00,42.38,42.45,42.34,42.41,37078.0,30.6522,30.7028,30.6233,30.6739,37078.0
2018-08-08 13:40:00,42.41,42.5,42.4,42.47,38715.0,30.6739,30.739,30.6667,30.7173,38715.0
2018-08-08 13:45:00,42.46,42.51,42.43,42.44,185795.0,30.7101,30.7462,30.6884,30.6956,185795.0
2018-08-08 13:50:00,42.44,42.62,42.41,42.62,163836.0,30.6956,30.8258,30.6739,30.8258,163836.0
2018-08-08 13:55:00,42.64,42.78,42.64,42.72,49067.0,30.8402,30.9415,30.8402,30.8981,49067.0
2018-08-08 14:00:00,42.71,42.73,42.64,42.72,58604.0,30.8909,30.9053,30.8402,30.8981,58604.0
2018-08-08 14:05:00,42.72,42.8,42.69,42.79,53548.0,30.8981,30.956,30.8764,30.9487,53548.0
2018-08-08 14:10:00,42.78,42.83,42.72,42.82,222410.0,30.9415,30.9777,30.8981,30.9704,222410.0
2018-08-08 14:15:00,42.82,42.83,42.73,42.76,56847.0,30.9704,30.9777,30.9053,30.927,56847.0
2018-08-08 14:20:00,42.76,42.77,42.63,42.67,71116.0,30.927,30.9343,30.833,30.8619,71116.0
2018-08-08 14:25:00,42.67,42.81,42.67,42.79,38033.0,30.8619,30.9632,30.8619,30.9487,38033.0
2018-08-08 14:30:00,42.79,42.83,42.75,42.8,39414.0,30.9487,30.9777,30.9198,30.956,39414.0
2018-08-08 14:35:00,42.81,42.82,42.71,42.73,42831.0,30.9632,30.9704,30.8909,30.9053,42831.0
2018-08-08 14:40:00,42.73,42.81,42.73,42.78,44253.0,30.9053,30.9632,30.9053,30.9415,44253.0
2018-08-08 14:45:00,42.77,42.8,42.73,42.76,46420.0,30.9343,30.956,30.9053,30.927,46420.0
2018-08-08 14:50:00,42.75,42.82,42.75,42.79,28929.0,30.9198,30.9704,30.9198,30.9487,28929.0
2018-08-08 14:55:00,42.79,42.84,42.77,42.83,34205.0,30.9487,30.9849,30.9343,30.9777,34205.0
2018-08-08 15:00:00,42.83,42.84,42.77,42.78,44827.0,30.9777,30.9849,30.9343,30.9415,44827.0
2018-08-08 15:05:00,42.79,42.84,42.77,42.78,79880.0,30.9487,30.9849,30.9343,30.9415,79880.0
2018-08-08 15:10:00,42.78,42.84,42.78,42.84,58428.0,30.9415,30.9849,30.9415,30.9849,58428.0
2018-08-08 15:15:00,42.84,42.84,42.74,42.81,54139.0,30.9849,30.9849,30.9126,30.9632,54139.0
2018-08-08 15:20:00,42.81,42.84,42.76,42.8,61384.0,30.9632,30.9849,30.927,30.956,61384.0
2018-08-08 15:25:00,42.8,42.82,42.73,42.82,76584.0,30.956,30.9704,30.9053,30.9704,76584.0
2018-08-08 15:30:00,42.82,42.83,42.77,42.82,73940.0,30.9704,30.9777,30.9343,30.9704,73940.0
2018-08-08 15:35:00,42.82,42.85,42.8,42.8,80034.0,30.9704,30.9921,30.956,30.956,80034.0
2018-08-08 15:40:00,42.81,42.83,42.76,42.79,124992.0,30.9632,30.9777,30.927,30.9487,124992.0
2018-08-08 15:45:00,42.79,42.81,42.72,42.72,111053.0,30.9487,30.9632,30.8981,30.8981,111053.0
2018-08-08 15:50:00,42.73,42.76,42.7,42.71,125322.0,30.9053,30.927,30.8836,30.8909,125322.0
2018-08-08 15:55:00,42.7,42.73,42.63,42.68,330136.0,30.8836,30.9053,30.833,30.8692,330136.0
2018-08-09 09:30:00,42.83,42.96,42.27,42.36,152875.0,30.9777,31.0717,30.5726,30.6377,152875.0
2018-08-09 09:35:00,42.35,42.52,42.2,42.34,123553.0,30.6305,30.7535,30.522,30.6233,123553.0
2018-08-09 09:40:00,42.34,42.36,42.12,42.24,80891.0,30.6233,30.6377,30.4641,30.5509,80891.0
2018-08-09 09:45:00,42.26,42.45,42.25,42.43,127500.0,30.5654,30.7028,30.5582,30.6884,127500.0
2018-08-09 09:50:00,42.43,42.5,42.36,42.42,118519.0,30.6884,30.739,30.6377,30.6811,118519.0
2018-08-09 09:55:00,42.41,42.48,42.33,42.33,105971.0,30.6739,30.7245,30.616,30.616,105971.0
2018-08-09 10:00:00,42.32,42.43,42.24,42.27,122100.0,30.6088,30.6884,30.5509,30.5726,122100.0
2018-08-09 10:05:00,42.27,42.41,42.2,42.41,85534.0,30.5726,30.6739,30.522,30.6739,85534.0
2018-08-09 10:10:00,42.42,42.43,42.3,42.33,121478.0,30.6811,30.6884,30.5943,30.616,121478.0
2018-08-09 10:15:00,42.34,42.42,42.29,42.3,94818.0,30.6233,30.6811,30.5871,30.5943,94818.0
2018-08-09 10:20:00,42.31,42.43,42.29,42.43,97597.0,30.6016,30.6884,30.5871,30.6884,97597.0
2018-08-09 10:25:00,42.42,42.5,42.38,42.44,91867.0,30.6811,30.739,30.6522,30.6956,91867.0
2018-08-09 10:30:00,42.45,42.45,42.36,42.37,127867.0,30.7028,30.7028,30.6377,30.645,127867.0
2018-08-09 10:35:00,42.38,42.41,42.26,42.38,259982.0,30.6522,30.6739,30.5654,30.6522,259982.0
2018-08-09 10:40:00,42.37,42.51,42.37,42.43,177767.0,30.645,30.7462,30.645,30.6884,177767.0
2018-08-09 10:45:00,42.42,42.47,42.31,42.32,102600.0,30.6811,30.7173,30.6016,30.6088,102600.0
2018-08-09 10:50:00,42.32,42.33,42.2,42.24,128442.0,30.6088,30.616,30.522,30.5509,128442.0
2018-08-09 10:55:00,42.24,42.38,42.24,42.29,61110.0,30.5509,30.6522,30.5509,30.5871,61110.0
2018-08-09 11:00:00,42.3,42.35,42.25,42.26,45765.0,30.5943,30.6305,30.5582,30.5654,45765.0
2018-08-09 11:05:00,42.27,42.39,42.26,42.36,44211.0,30.5726,30.6594,30.5654,30.6377,44211.0
2018-08-09 11:10:00,42.35,42.4,42.33,42.36,35732.0,30.6305,30.6667,30.616,30.6377,35732.0
2018-08-09 11:15:00,42.37,42.38,42.31,42.35,34542.0,30.645,30.6522,30.6016,30.6305,34542.0
2018-08-09 11:20:00,42.35,42.36,42.26,42.27,32007.0,30.6305,30.6377,30.5654,30.5726,32007.0
2018-08-09 11:25:00,42.26,42.27,42.21,42.24,35567.0,30.5654,30.5726,30.5292,30.5509,35567.0
2018-08-09 11:30:00,42.23,42.27,42.17,42.19,50609.0,30.5437,30.5726,30.5003,30.5148,50609.0
2018-08-09 11:35:00,42.2,42.22,42.16,42.2,31301.0,30.522,30.5365,30.4931,30.522,31301.0
2018-08-09 11:40:00,42.21,42.23,42.19,42.2,24896.0,30.5292,30.5437,30.5148,30.522,24896.0
2018-08-09 11:45:00,42.2,42.25,42.19,42.21,35805.0,30.522,30.5582,30.5148,30.5292,35805.0
2018-08-09 11:50:00,42.2,42.26,42.2,42.24,35195.0,30.522,30.5654,30.522,30.5509,35195.0
2018-08-09 11:55:00,42.25,42.28,42.23,42.25,25922.0,30.5582,30.5799,30.5437,30.5582,25922.0
2018-08-09 12:00:00,42.26,42.29,42.23,42.23,24477.0,30.5654,30.5871,30.5437,30.5437,24477.0
2018-08-09 12:05:00,42.23,42.25,42.2,42.23,31818.0,30.5437,30.5582,30.522,30.5437,31818.0
2018-08-09 12:10:00,42.22,42.25,42.2,42.25,19027.0,30.5365,30.5582,30.522,30.5582,19027.0
2018-08-09 12:15:00,42.25,42.28,42.19,42.26,33194.0,30.5582,30.5799,30.5148,30.5654,33194.0
2018-08-09 12:20:00,42.25,42.32,42.25,42.29,26056.0,30.5582,30.6088,30.5582,30.5871,26056.0
2018-08-09 12:25:00,42.29,42.3,42.25,42.29,22158.0,30.5871,30.5943,30.5582,30.5871,22158.0
2018-08-09 12:30:00,42.29,42.3,42.23,42.26,23209.0,30.5871,30.5943,30.5437,30.5654,23209.0
2018-08-09 12:35:00,42.26,42.32,42.23,42.31,34207.0,30.5654,30.6088,30.5437,30.6016,34207.0
2018-08-09 12:40:00,42.31,42.33,42.29,42.32,38844.0,30.6016,30.616,30.5871,30.6088,38844.0
2018-08-09 12:45:00,42.32,42.33,42.29,42.29,32889.0,30.6088,30.616,30.5871,30.5871,32889.0
2018-08-09 12:50:00,42.3,42.34,42.29,42.32,39007.0,30.5943,30.6233,30.5871,30.6088,39007.0
2018-08-09 12:55:00,42.32,42.32,42.24,42.25,26219.0,30.6088,30.6088,30.5509,30.5582,26219.0
2018-08-09 13:00:00,42.26,42.27,42.22,42.22,21605.0,30.5654,30.5726,30.5365,30.5365,21605.0
2018-08-09 13:05:00,42.22,42.23,42.19,42.19,24682.0,30.5365,30.5437,30.5148,30.5148,24682.0
2018-08-09 13:10:00,42.2,42.23,42.17,42.23,30655.0,30.522,30.5437,30.5003,30.5437,30655.0
2018-08-09 13:15:00,42.22,42.23,42.18,42.18,35682.0,30.5365,30.5437,30.5075,30.5075,35682.0
2018-08-09 13:20:00,42.19,42.28,42.18,42.27,28076.0,30.5148,30.5799,30.5075,30.5726,28076.0
2018-08-09 13:25:00,42.27,42.28,42.22,42.26,20904.0,30.5726,30.5799,30.5365,30.5654,20904.0
2018-08-09 13:30:00,42.25,42.27,42.23,42.25,17865.0,30.5582,30.5726,30.5437,30.5582,17865.0
2018-08-09 13:35:00,42.25,42.27,42.24,42.26,14018.0,30.5582,30.5726,30.5509,30.5654,14018.0
2018-08-09 13:40:00,42.27,42.33,42.26,42.33,42349.0,30.5726,30.616,30.5654,30.616,42349.0
2018-08-09 13:45:00,42.32,42.34,42.29,42.3,26162.0,30.6088,30.6233,30.5871,30.5943,26162.0
2018-08-09 13:50:00,42.3,42.32,42.28,42.3,27600.0,30.5943,30.6088,30.5799,30.5943,27600.0
2018-08-09 13:55:00,42.29,42.3,42.27,42.3,56611.0,30.5871,30.5943,30.5726,30.5943,56611.0
2018-08-09 14:00:00,42.3,42.31,42.28,42.29,51856.0,30.5943,30.6016,30.5799,30.5871,51856.0
2018-08-09 14:05:00,42.29,42.35,42.27,42.34,24977.0,30.5871,30.6305,30.5726,30.6233,24977.0
2018-08-09 14:10:00,42.34,42.37,42.29,42.3,27802.0,30.6233,30.645,30.5871,30.5943,27802.0
2018-08-09 14:15:00,42.3,42.3,42.26,42.26,30832.0,30.5943,30.5943,30.5654,30.5654,30832.0
2018-08-09 14:20:00,42.25,42.28,42.22,42.23,33099.0,30.5582,30.5799,30.5365,30.5437,33099.0
2018-08-09 14:25:00,42.23,42.23,42.2,42.22,17288.0,30.5437,30.5437,30.522,30.5365,17288.0
2018-08-09 14:30:00,42.23,42.25,42.22,42.24,20533.0,30.5437,30.5582,30.5365,30.5509,20533.0
2018-08-09 14:35:00,42.24,42.31,42.24,42.29,38619.0,30.5509,30.6016,30.5509,30.5871,38619.0
2018-08-09 14:40:00,42.3,42.3,42.27,42.27,19397.0,30.5943,30.5943,30.5726,30.5726,19397.0
2018-08-09 14:45:00,42.27,42.3,42.26,42.27,37291.0,30.5726,30.5943,30.5654,30.5726,37291.0
2018-08-09 14:50:00,42.26,42.27,42.21,42.22,29146.0,30.5654,30.5726,30.5292,30.5365,29146.0
2018-08-09 14:55:00,42.22,42.27,42.21,42.26,18685.0,30.5365,30.5726,30.5292,30.5654,18685.0
2018-08-09 15:00:00,42.27,42.28,42.25,42.27,24286.0,30.5726,30.5799,30.5582,30.5726,24286.0
2018-08-09 15:05:00,42.27,42.27,42.24,42.25,37750.0,30.5726,30.5726,30.5509,30.5582,37750.0
2018-08-09 15:10:00,42.26,42.31,42.26,42.29,40878.0,30.5654,30.6016,30.5654,30.5871,40878.0
2018-08-09 15:15:00,42.29,42.32,42.26,42.29,51812.0,30.5871,30.6088,30.5654,30.5871,51812.0
2018-08-09 15:20:00,42.3,42.32,42.25,42.27,34576.0,30.5943,30.6088,30.5582,30.5726,34576.0
2018-08-09 15:25:00,42.27,42.29,42.26,42.27,39969.0,30.5726,30.5871,30.5654,30.5726,39969.0
2018-08-09 15:30:00,42.27,42.29,42.2,42.29,100403.0,30.5726,30.5871,30.522,30.5871,100403.0
2018-08-09 15:35:00,42.29,42.31,42.2,42.2,137642.0,30.5871,30.6016,30.522,30.522,137642.0
2018-08-09 15:40:00,42.21,42.21,42.16,42.21,71729.0,30.5292,30.5292,30.4931,30.5292,71729.0
2018-08-09 15:45:00,42.2,42.2,42.08,42.1,112483.0,30.522,30.522,30.4352,30.4497,112483.0
2018-08-09 15:50:00,42.1,42.12,42.06,42.09,136553.0,30.4497,30.4641,30.4207,30.4424,136553.0
2018-08-09 15:55:00,42.09,42.13,42.04,42.07,467067.0,30.4424,30.4714,30.4063,30.428,467067.0
2018-08-10 09:30:00,41.89,42.06,41.63,41.91,137752.0,30.2978,30.4207,30.1097,30.3123,137752.0
2018-08-10 09:35:00,41.93,42.07,41.89,41.89,88399.0,30.3267,30.428,30.2978,30.2978,88399.0
2018-08-10 09:40:00,41.89,42.08,41.88,42.01,121579.0,30.2978,30.4352,30.2906,30.3846,121579.0
2018-08-10 09:45:00,42.01,42.07,41.9,41.93,94766.0,30.3846,30.428,30.305,30.3267,94766.0
2018-08-10 09:50:00,41.94,42.06,41.91,41.97,110503.0,30.334,30.4207,30.3123,30.3557,110503.0
2018-08-10 09:55:00,41.97,42.0,41.91,42.0,81958.0,30.3557,30.3774,30.3123,30.3774,81958.0
2018-08-10 10:00:00,41.99,42.05,41.89,41.95,126605.0,30.3701,30.4135,30.2978,30.3412,126605.0
2018-08-10 10:05:00,41.95,41.95,41.84,41.93,199920.0,30.3412,30.3412,30.2616,30.3267,199920.0
2018-08-10 10:10:00,41.93,42.07,41.92,42.04,212945.0,30.3267,30.428,30.3195,30.4063,212945.0
2018-08-10 10:15:00,42.03,42.16,42.01,42.16,112383.0,30.3991,30.4931,30.3846,30.4931,112383.0
2018-08-10 10:20:00,42.15,42.16,42.06,42.14,69873.0,30.4858,30.4931,30.4207,30.4786,69873.0
2018-08-10 10:25:00,42.14,42.23,42.12,42.14,92940.0,30.4786,30.5437,30.4641,30.4786,92940.0
2018-08-10 10:30:00,42.14,42.28,42.13,42.26,46859.0,30.4786,30.5799,30.4714,30.5654,46859.0
2018-08-10 10:35:00,42.26,42.26,42.17,42.19,45095.0,30.5654,30.5654,30.5003,30.5148,45095.0
2018-08-10 10:40:00,42.18,42.2,42.13,42.13,48269.0,30.5075,30.522,30.4714,30.4714,48269.0
2018-08-10 10:45:00,42.14,42.28,42.13,42.25,85354.0,30.4786,30.5799,30.4714,30.5582,85354.0
2018-08-10 10:50:00,42.24,42.36,42.23,42.35,46602.0,30.5509,30.6377,30.5437,30.6305,46602.0
2018-08-10 10:55:00,42.37,42.46,42.33,42.46,46097.0,30.645,30.7101,30.616,30.7101,46097.0
2018-08-10 11:00:00,42.46,42.5,42.4,42.46,66331.0,30.7101,30.739,30.6667,30.7101,66331.0
2018-08-10 11:05:00,42.46,42.48,42.39,42.45,50488.0,30.7101,30.7245,30.6594,30.7028,50488.0
2018-08-10 11:10:00,42.44,42.46,42.33,42.35,42534.0,30.6956,30.7101,30.616,30.6305,42534.0
2018-08-10 11:15:00,42.37,42.38,42.31,42.33,31598.0,30.645,30.6522,30.6016,30.616,31598.0
2018-08-10 11:20:00,42.34,42.47,42.34,42.47,25550.0,30.6233,30.7173,30.6233,30.7173,25550.0
2018-08-10 11:25:00,42.47,42.5,42.42,42.43,26637.0,30.7173,30.739,30.6811,30.6884,26637.0
2018-08-10 11:30:00,42.43,42.54,42.42,42.53,33387.0,30.6884,30.7679,30.6811,30.7607,33387.0
2018-08-10 11:35:00,42.54,42.55,42.52,42.54,31075.0,30.7679,30.7752,30.7535,30.7679,31075.0
2018-08-10 11:40:00,42.53,42.55,42.45,42.48,39314.0,30.7607,30.7752,30.7028,30.7245,39314.0
2018-08-10 11:45:00,42.48,42.52,42.46,42.48,32629.0,30.7245,30.7535,30.7101,30.7245,32629.0
2018-08-10 11:50:00,42.47,42.5,42.45,42.48,22927.0,30.7173,30.739,30.7028,30.7245,22927.0
2018-08-10 11:55:00,42.48,42.53,42.43,42.45,27140.0,30.7245,30.7607,30.6884,30.7028,27140.0
2018-08-10 12:00:00,42.45,42.49,42.41,42.49,32520.0,30.7028,30.7318,30.6739,30.7318,32520.0
2018-08-10 12:05:00,42.49,42.51,42.47,42.48,29866.0,30.7318,30.7462,30.7173,30.7245,29866.0
2018-08-10 12:10:00,42.48,42.53,42.47,42.53,26522.0,30.7245,30.7607,30.7173,30.7607,26522.0
2018-08-10 12:15:00,42.53,42.59,42.52,42.55,29967.0,30.7607,30.8041,30.7535,30.7752,29967.0
2018-08-10 12:20:00,42.55,42.55,42.5,42.55,19748.0,30.7752,30.7752,30.739,30.7752,19748.0
2018-08-10 12:25:00,42.55,42.59,42.54,42.59,23229.0,30.7752,30.8041,30.7679,30.8041,23229.0
2018-08-10 12:30:00,42.58,42.61,42.56,42.58,29995.0,30.7968,30.8185,30.7824,30.7968,29995.0
2018-08-10 12:35:00,42.57,42.57,42.51,42.55,24900.0,30.7896,30.7896,30.7462,30.7752,24900.0
2018-08-10 12:40:00,42.55,42.6,42.55,42.58,20449.0,30.7752,30.8113,30.7752,30.7968,20449.0
2018-08-10 12:45:00,42.58,42.64,42.57,42.62,28201.0,30.7968,30.8402,30.7896,30.8258,28201.0
2018-08-10 12:50:00,42.62,42.63,42.55,42.56,24621.0,30.8258,30.833,30.7752,30.7824,24621.0
2018-08-10 12:55:00,42.55,42.58,42.55,42.55,18228.0,30.7752,30.7968,30.7752,30.7752,18228.0
2018-08-10 13:00:00,42.55,42.55,42.46,42.46,22012.0,30.7752,30.7752,30.7101,30.7101,22012.0
2018-08-10 13:05:00,42.46,42.49,42.43,42.47,29012.0,30.7101,30.7318,30.6884,30.7173,29012.0
2018-08-10 13:10:00,42.47,42.53,42.47,42.53,21896.0,30.7173,30.7607,30.7173,30.7607,21896.0
2018-08-10 13:15:00,42.53,42.56,42.49,42.49,20485.0,30.7607,30.7824,30.7318,30.7318,20485.0
2018-08-10 13:20:00,42.5,42.61,42.49,42.57,20262.0,30.739,30.8185,30.7318,30.7896,20262.0
2018-08-10 13:25:00,42.57,42.63,42.56,42.63,23155.0,30.7896,30.833,30.7824,30.833,23155.0
2018-08-10 13:30:00,42.63,42.65,42.6,42.64,27375.0,30.833,30.8475,30.8113,30.8402,27375.0
2018-08-10 13:35:00,42.64,42.66,42.57,42.58,24816.0,30.8402,30.8547,30.7896,30.7968,24816.0
2018-08-10 13:40:00,42.58,42.61,42.58,42.6,21513.0,30.7968,30.8185,30.7968,30.8113,21513.0
2018-08-10 13:45:00,42.61,42.64,42.59,42.6,23798.0,30.8185,30.8402,30.8041,30.8113,23798.0
2018-08-10 13:50:00,42.59,42.61,42.56,42.56,22360.0,30.8041,30.8185,30.7824,30.7824,22360.0
2018-08-10 13:55:00,42.57,42.62,42.56,42.59,32325.0,30.7896,30.8258,30.7824,30.8041,32325.0
2018-08-10 14:00:00,42.6,42.61,42.56,42.59,59175.0,30.8113,30.8185,30.7824,30.8041,59175.0
2018-08-10 14:05:00,42.59,42.61,42.58,42.6,36399.0,30.8041,30.8185,30.7968,30.8113,36399.0
2018-08-10 14:10:00,42.6,42.65,42.59,42.65,26937.0,30.8113,30.8475,30.8041,30.8475,26937.0
2018-08-10 14:15:00,42.64,42.65,42.62,42.65,33996.0,30.8402,30.8475,30.8258,30.8475,33996.0
2018-08-10 14:20:00,42.65,42.71,42.64,42.7,35646.0,30.8475,30.8909,30.8402,30.8836,35646.0
2018-08-10 14:25:00,42.7,42.72,42.6,42.6,47706.0,30.8836,30.8981,30.8113,30.8113,47706.0
2018-08-10 14:30:00,42.6,42.68,42.6,42.66,37715.0,30.8113,30.8692,30.8113,30.8547,37715.0
2018-08-10 14:35:00,42.65,42.69,42.64,42.68,29544.0,30.8475,30.8764,30.8402,30.8692,29544.0
2018-08-10 14:40:00,42.68,42.7,42.67,42.7,30685.0,30.8692,30.8836,30.8619,30.8836,30685.0
2018-08-10 14:45:00,42.7,42.72,42.66,42.67,45452.0,30.8836,30.8981,30.8547,30.8619,45452.0
2018-08-10 14:50:00,42.67,42.7,42.66,42.69,27379.0,30.8619,30.8836,30.8547,30.8764,27379.0
2018-08-10 14:55:00,42.69,42.72,42.67,42.67,43532.0,30.8764,30.8981,30.8619,30.8619,43532.0
2018-08-10 15:00:00,42.67,42.67,42.58,42.6,42405.0,30.8619,30.8619,30.7968,30.8113,42405.0
2018-08-10 15:05:00,42.61,42.63,42.57,42.62,42805.0,30.8185,30.833,30.7896,30.8258,42805.0
2018-08-10 15:10:00,42.62,42.67,42.61,42.66,40763.0,30.8258,30.8619,30.8185,30.8547,40763.0
2018-08-10 15:15:00,42.66,42.74,42.66,42.73,40376.0,30.8547,30.9126,30.8547,30.9053,40376.0
2018-08-10 15:20:00,42.74,42.83,42.74,42.78,54799.0,30.9126,30.9777,30.9126,30.9415,54799.0
2018-08-10 15:25:00,42.78,42.84,42.74,42.77,48647.0,30.9415,30.9849,30.9126,30.9343,48647.0
2018-08-10 15:30:00,42.77,42.79,42.76,42.79,50474.0,30.9343,30.9487,30.927,30.9487,50474.0
2018-08-10 15:35:00,42.79,42.86,42.78,42.85,84239.0,30.9487,30.9994,30.9415,30.9921,84239.0
2018-08-10 15:40:00,42.86,42.91,42.79,42.79,104783.0,30.9994,31.0355,30.9487,30.9487,104783.0
2018-08-10 15:45:00,42.8,42.81,42.75,42.79,100323.0,30.956,30.9632,30.9198,30.9487,100323.0
2018-08-10 15:50:00,42.79,42.84,42.78,42.83,108197.0,30.9487,30.9849,30.9415,30.9777,108197.0
2018-08-10 15:55:00,42.83,42.86,42.77,42.84,211635.0,30.9777,30.9994,30.9343,30.9849,211635.0
2018-08-13 09:30:00,42.52,42.61,42.38,42.58,87081.0,30.7535,30.8185,30.6522,30.7968,87081.0
2018-08-13 09:35:00,42.58,42.71,42.48,42.7,54892.0,30.7968,30.8909,30.7245,30.8836,54892.0
2018-08-13 09:40:00,42.69,42.86,42.69,42.86,33952.0,30.8764,30.9994,30.8764,30.9994,33952.0
2018-08-13 09:45:00,42.86,42.97,42.83,42.92,39075.0,30.9994,31.0789,30.9777,31.0428,39075.0
2018-08-13 09:50:00,42.92,42.96,42.83,42.83,42107.0,31.0428,31.0717,30.9777,30.9777,42107.0
2018-08-13 09:55:00,42.82,42.86,42.75,42.77,55258.0,30.9704,30.9994,30.9198,30.9343,55258.0
2018-08-13 10:00:00,42.78,42.78,42.67,42.77,58474.0,30.9415,30.9415,30.8619,30.9343,58474.0
2018-08-13 10:05:00,42.76,42.85,42.72,42.85,62359.0,30.927,30.9921,30.8981,30.9921,62359.0
2018-08-13 10:10:00,42.85,42.89,42.69,42.75,86709.0,30.9921,31.0211,30.8764,30.9198,86709.0
2018-08-13 10:15:00,42.75,42.94,42.75,42.89,49114.0,30.9198,31.0572,30.9198,31.0211,49114.0
2018-08-13 10:20:00,42.9,42.92,42.83,42.84,38036.0,31.0283,31.0428,30.9777,30.9849,38036.0
2018-08-13 10:25:00,42.86,42.94,42.83,42.89,54580.0,30.9994,31.0572,30.9777,31.0211,54580.0
2018-08-13 10:30:00,42.9,42.94,42.85,42.86,48930.0,31.0283,31.0572,30.9921,30.9994,48930.0
2018-08-13 10:35:00,42.87,43.01,42.85,43.0,70281.0,31.0066,31.1079,30.9921,31.1006,70281.0
2018-08-13 10:40:00,43.0,43.03,42.96,43.0,61303.0,31.1006,31.1223,31.0717,31.1006,61303.0
2018-08-13 10:45:00,43.01,43.01,42.92,42.98,24374.0,31.1079,31.1079,31.0428,31.0862,24374.0
2018-08-13 10:50:00,42.99,43.03,42.89,42.89,38602.0,31.0934,31.1223,31.0211,31.0211,38602.0
2018-08-13 10:55:00,42.9,42.96,42.89,42.95,31786.0,31.0283,31.0717,31.0211,31.0645,31786.0
2018-08-13 11:00:00,42.96,43.03,42.96,42.98,55323.0,31.0717,31.1223,31.0717,31.0862,55323.0
2018-08-13 11:05:00,42.99,43.01,42.89,42.89,39073.0,31.0934,31.1079,31.0211,31.0211,39073.0
2018-08-13 11:10:00,42.89,42.91,42.85,42.89,38659.0,31.0211,31.0355,30.9921,31.0211,38659.0
2018-08-13 11:15:00,42.89,42.9,42.8,42.81,33409.0,31.0211,31.0283,30.956,30.9632,33409.0
2018-08-13 11:20:00,42.81,42.87,42.8,42.85,31808.0,30.9632,31.0066,30.956,30.9921,31808.0
2018-08-13 11:25:00,42.85,42.87,42.79,42.8,41621.0,30.9921,31.0066,30.9487,30.956,41621.0
2018-08-13 11:30:00,42.79,42.81,42.76,42.79,33765.0,30.9487,30.9632,30.927,30.9487,33765.0
2018-08-13 11:35:00,42.79,42.82,42.71,42.72,34416.0,30.9487,30.9704,30.8909,30.8981,34416.0
2018-08-13 11:40:00,42.72,42.76,42.71,42.72,37287.0,30.8981,30.927,30.8909,30.8981,37287.0
2018-08-13 11:45:00,42.71,42.74,42.65,42.66,40499.0,30.8909,30.9126,30.8475,30.8547,40499.0
2018-08-13 11:50:00,42.66,42.66,42.52,42.55,72969.0,30.8547,30.8547,30.7535,30.7752,72969.0
2018-08-13 11:55:00,42.55,42.61,42.49,42.49,49892.0,30.7752,30.8185,30.7318,30.7318,49892.0
2018-08-13 12:00:00,42.49,42.5,42.44,42.46,51479.0,30.7318,30.739,30.6956,30.7101,51479.0
2018-08-13 12:05:00,42.46,42.53,42.43,42.47,35452.0,30.7101,30.7607,30.6884,30.7173,35452.0
2018-08-13 12:10:00,42.47,42.47,42.4,42.42,37604.0,30.7173,30.7173,30.6667,30.6811,37604.0
2018-08-13 12:15:00,42.42,42.46,42.36,42.36,46105.0,30.6811,30.7101,30.6377,30.6377,46105.0
2018-08-13 12:20:00,42.37,42.42,42.35,42.36,37492.0,30.645,30.6811,30.6305,30.6377,37492.0
2018-08-13 12:25:00,42.36,42.4,42.31,42.34,39766.0,30.6377,30.6667,30.6016,30.6233,39766.0
2018-08-13 12:30:00,42.33,42.34,42.28,42.31,42370.0,30.616,30.6233,30.5799,30.6016,42370.0
2018-08-13 12:35:00,42.31,42.34,42.29,42.33,45415.0,30.6016,30.6233,30.5871,30.616,45415.0
2018-08-13 12:40:00,42.34,42.4,42.3,42.3,68963.0,30.6233,30.6667,30.5943,30.5943,68963.0
2018-08-13 12:45:00,42.32,42.32,42.24,42.25,38700.0,30.6088,30.6088,30.5509,30.5582,38700.0
2018-08-13 12:50:00,42.25,42.26,42.18,42.2,41434.0,30.5582,30.5654,30.5075,30.522,41434.0
2018-08-13 12:55:00,42.2,42.25,42.16,42.2,28036.0,30.522,30.5582,30.4931,30.522,28036.0
2018-08-13 13:00:00,42.2,42.21,42.09,42.11,46516.0,30.522,30.5292,30.4424,30.4569,46516.0
2018-08-13 13:05:00,42.11,42.18,42.08,42.09,53067.0,30.4569,30.5075,30.4352,30.4424,53067.0
2018-08-13 13:10:00,42.1,42.15,42.09,42.09,76656.0,30.4497,30.4858,30.4424,30.4424,76656.0
2018-08-13 13:15:00,42.09,42.16,42.05,42.16,38546.0,30.4424,30.4931,30.4135,30.4931,38546.0
2018-08-13 13:20:00,42.16,42.22,42.16,42.17,20673.0,30.4931,30.5365,30.4931,30.5003,20673.0
2018-08-13 13:25:00,42.17,42.2,42.16,42.17,19359.0,30.5003,30.522,30.4931,30.5003,19359.0
2018-08-13 13:30:00,42.18,42.27,42.18,42.26,53629.0,30.5075,30.5726,30.5075,30.5654,53629.0
2018-08-13 13:35:00,42.26,42.27,42.16,42.17,32003.0,30.5654,30.5726,30.4931,30.5003,32003.0
2018-08-13 13:40:00,42.17,42.21,42.15,42.2,16302.0,30.5003,30.5292,30.4858,30.522,16302.0
2018-08-13 13:45:00,42.2,42.22,42.16,42.16,19761.0,30.522,30.5365,30.4931,30.4931,19761.0
2018-08-13 13:50:00,42.17,42.21,42.15,42.19,21738.0,30.5003,30.5292,30.4858,30.5148,21738.0
2018-08-13 13:55:00,42.19,42.26,42.19,42.25,23037.0,30.5148,30.5654,30.5148,30.5582,23037.0
2018-08-13 14:00:00,42.25,42.31,42.24,42.31,27416.0,30.5582,30.6016,30.5509,30.6016,27416.0
2018-08-13 14:05:00,42.31,42.36,42.27,42.3,53336.0,30.6016,30.6377,30.5726,30.5943,53336.0
2018-08-13 14:10:00,42.29,42.35,42.28,42.35,20526.0,30.5871,30.6305,30.5799,30.6305,20526.0
2018-08-13 14:15:00,42.34,42.4,42.34,42.38,52537.0,30.6233,30.6667,30.6233,30.6522,52537.0
2018-08-13 14:20:00,42.38,42.42,42.31,42.33,30858.0,30.6522,30.6811,30.6016,30.616,30858.0
2018-08-13 14:25:00,42.33,42.43,42.33,42.43,28719.0,30.616,30.6884,30.616,30.6884,28719.0
2018-08-13 14:30:00,42.43,42.48,42.41,42.41,36073.0,30.6884,30.7245,30.6739,30.6739,36073.0
2018-08-13 14:35:00,42.41,42.41,42.33,42.36,32034.0,30.6739,30.6739,30.616,30.6377,32034.0
2018-08-13 14:40:00,42.36,42.41,42.35,42.36,27291.0,30.6377,30.6739,30.6305,30.6377,27291.0
2018-08-13 14:45:00,42.37,42.43,42.36,42.43,38559.0,30.645,30.6884,30.6377,30.6884,38559.0
2018-08-13 14:50:00,42.43,42.43,42.35,42.35,27524.0,30.6884,30.6884,30.6305,30.6305,27524.0
2018-08-13 14:55:00,42.36,42.42,42.34,42.38,39351.0,30.6377,30.6811,30.6233,30.6522,39351.0
2018-08-13 15:00:00,42.38,42.38,42.32,42.35,36089.0,30.6522,30.6522,30.6088,30.6305,36089.0
2018-08-13 15:05:00,42.36,42.4,42.34,42.4,35401.0,30.6377,30.6667,30.6233,30.6667,35401.0
2018-08-13 15:10:00,42.4,42.45,42.38,42.42,40446.0,30.6667,30.7028,30.6522,30.6811,40446.0
2018-08-13 15:15:00,42.43,42.47,42.36,42.37,54546.0,30.6884,30.7173,30.6377,30.645,54546.0
2018-08-13 15:20:00,42.38,42.4,42.33,42.34,29929.0,30.6522,30.6667,30.616,30.6233,29929.0
2018-08-13 15:25:00,42.34,42.37,42.29,42.3,46356.0,30.6233,30.645,30.5871,30.5943,46356.0
2018-08-13 15:30:00,42.3,42.35,42.28,42.28,72273.0,30.5943,30.6305,30.5799,30.5799,72273.0
2018-08-13 15:35:00,42.28,42.31,42.25,42.28,73111.0,30.5799,30.6016,30.5582,30.5799,73111.0
2018-08-13 15:40:00,42.28,42.29,42.21,42.26,101336.0,30.5799,30.5871,30.5292,30.5654,101336.0
2018-08-13 15:45:00,42.26,42.28,42.1,42.11,187588.0,30.5654,30.5799,30.4497,30.4569,187588.0
2018-08-13 15:50:00,42.1,42.11,42.06,42.06,156125.0,30.4497,30.4569,30.4207,30.4207,156125.0
2018-08-13 15:55:00,42.07,42.1,42.02,42.06,374742.0,30.428,30.4497,30.3918,30.4207,374742.0
2018-08-14 09:30:00,42.65,42.66,42.35,42.52,164942.0,30.8475,30.8547,30.6305,30.7535,164942.0
2018-08-14 09:35:00,42.52,42.64,42.39,42.61,135629.0,30.7535,30.8402,30.6594,30.8185,135629.0
2018-08-14 09:40:00,42.6,42.7,42.51,42.57,61106.0,30.8113,30.8836,30.7462,30.7896,61106.0
2018-08-14 09:45:00,42.57,42.62,42.52,42.55,49963.0,30.7896,30.8258,30.7535,30.7752,49963.0
2018-08-14 09:50:00,42.55,42.57,42.31,42.56,100814.0,30.7752,30.7896,30.6016,30.7824,100814.0
2018-08-14 09:55:00,42.55,42.58,42.5,42.54,61303.0,30.7752,30.7968,30.739,30.7679,61303.0
2018-08-14 10:00:00,42.55,42.66,42.5,42.56,67838.0,30.7752,30.8547,30.739,30.7824,67838.0
2018-08-14 10:05:00,42.55,42.59,42.49,42.54,56408.0,30.7752,30.8041,30.7318,30.7679,56408.0
2018-08-14 10:10:00,42.54,42.64,42.5,42.64,44343.0,30.7679,30.8402,30.739,30.8402,44343.0
2018-08-14 10:15:00,42.63,42.64,42.53,42.54,62161.0,30.833,30.8402,30.7607,30.7679,62161.0
2018-08-14 10:20:00,42.54,42.6,42.52,42.57,81148.0,30.7679,30.8113,30.7535,30.7896,81148.0
2018-08-14 10:25:00,42.57,42.65,42.54,42.56,133701.0,30.7896,30.8475,30.7679,30.7824,133701.0
2018-08-14 10:30:00,42.56,42.56,42.5,42.55,46541.0,30.7824,30.7824,30.739,30.7752,46541.0
2018-08-14 10:35:00,42.55,42.59,42.53,42.58,50864.0,30.7752,30.8041,30.7607,30.7968,50864.0
2018-08-14 10:40:00,42.57,42.71,42.53,42.68,44089.0,30.7896,30.8909,30.7607,30.8692,44089.0
2018-08-14 10:45:00,42.68,42.75,42.65,42.74,49107.0,30.8692,30.9198,30.8475,30.9126,49107.0
2018-08-14 10:50:00,42.73,42.74,42.68,42.73,47264.0,30.9053,30.9126,30.8692,30.9053,47264.0
2018-08-14 10:55:00,42.73,42.76,42.6,42.6,85653.0,30.9053,30.927,30.8113,30.8113,85653.0
2018-08-14 11:00:00,42.6,42.61,42.54,42.61,54627.0,30.8113,30.8185,30.7679,30.8185,54627.0
2018-08-14 11:05:00,42.61,42.65,42.56,42.57,34856.0,30.8185,30.8475,30.7824,30.7896,34856.0
2018-08-14 11:10:00,42.57,42.61,42.51,42.56,27366.0,30.7896,30.8185,30.7462,30.7824,27366.0
2018-08-14 11:15:00,42.55,42.62,42.48,42.51,46971.0,30.7752,30.8258,30.7245,30.7462,46971.0
2018-08-14 11:20:00,42.52,42.64,42.51,42.58,29623.0,30.7535,30.8402,30.7462,30.7968,29623.0
2018-08-14 11:25:00,42.58,42.61,42.47,42.47,26265.0,30.7968,30.8185,30.7173,30.7173,26265.0
2018-08-14 11:30:00,42.46,42.54,42.46,42.54,22460.0,30.7101,30.7679,30.7101,30.7679,22460.0
2018-08-14 11:35:00,42.54,42.55,42.49,42.5,19581.0,30.7679,30.7752,30.7318,30.739,19581.0
2018-08-14 11:40:00,42.5,42.5,42.4,42.41,28599.0,30.739,30.739,30.6667,30.6739,28599.0
2018-08-14 11:45:00,42.41,42.42,42.35,42.39,30748.0,30.6739,30.6811,30.6305,30.6594,30748.0
2018-08-14 11:50:00,42.39,42.42,42.37,42.41,24676.0,30.6594,30.6811,30.645,30.6739,24676.0
2018-08-14 11:55:00,42.41,42.44,42.39,42.4,23962.0,30.6739,30.6956,30.6594,30.6667,23962.0
2018-08-14 12:00:00,42.4,42.49,42.4,42.45,22362.0,30.6667,30.7318,30.6667,30.7028,22362.0
2018-08-14 12:05:00,42.46,42.5,42.44,42.44,27118.0,30.7101,30.739,30.6956,30.6956,27118.0
2018-08-14 12:10:00,42.45,42.45,42.36,42.43,38785.0,30.7028,30.7028,30.6377,30.6884,38785.0
2018-08-14 12:15:00,42.43,42.51,42.4,42.5,26148.0,30.6884,30.7462,30.6667,30.739,26148.0
2018-08-14 12:20:00,42.49,42.5,42.42,42.48,23303.0,30.7318,30.739,30.6811,30.7245,23303.0
2018-08-14 12:25:00,42.49,42.53,42.47,42.53,25556.0,30.7318,30.7607,30.7173,30.7607,25556.0
2018-08-14 12:30:00,42.54,42.55,42.47,42.47,18936.0,30.7679,30.7752,30.7173,30.7173,18936.0
2018-08-14 12:35:00,42.48,42.5,42.44,42.44,21226.0,30.7245,30.739,30.6956,30.6956,21226.0
2018-08-14 12:40:00,42.45,42.45,42.37,42.38,20619.0,30.7028,30.7028,30.645,30.6522,20619.0
2018-08-14 12:45:00,42.38,42.41,42.33,42.33,39481.0,30.6522,30.6739,30.616,30.616,39481.0
2018-08-14 12:50:00,42.34,42.37,42.29,42.3,28835.0,30.6233,30.645,30.5871,30.5943,28835.0
2018-08-14 12:55:00,42.31,42.39,42.3,42.34,52118.0,30.6016,30.6594,30.5943,30.6233,52118.0
2018-08-14 13:00:00,42.35,42.37,42.24,42.28,95798.0,30.6305,30.645,30.5509,30.5799,95798.0
2018-08-14 13:05:00,42.29,42.3,42.22,42.29,35469.0,30.5871,30.5943,30.5365,30.5871,35469.0
2018-08-14 13:10:00,42.29,42.32,42.24,42.32,31769.0,30.5871,30.6088,30.5509,30.6088,31769.0
2018-08-14 13:15:00,42.32,42.35,42.31,42.32,26114.0,30.6088,30.6305,30.6016,30.6088,26114.0
2018-08-14 13:20:00,42.32,42.41,42.31,42.4,26267.0,30.6088,30.6739,30.6016,30.6667,26267.0
2018-08-14 13:25:00,42.41,42.41,42.35,42.37,18125.0,30.6739,30.6739,30.6305,30.645,18125.0
2018-08-14 13:30:00,42.38,42.39,42.35,42.38,18386.0,30.6522,30.6594,30.6305,30.6522,18386.0
2018-08-14 13:35:00,42.39,42.41,42.37,42.39,25437.0,30.6594,30.6739,30.645,30.6594,25437.0
2018-08-14 13:40:00,42.39,42.42,42.39,42.41,18567.0,30.6594,30.6811,30.6594,30.6739,18567.0
2018-08-14 13:45:00,42.4,42.44,42.37,42.37,20802.0,30.6667,30.6956,30.645,30.645,20802.0
2018-08-14 13:50:00,42.37,42.41,42.35,42.41,22203.0,30.645,30.6739,30.6305,30.6739,22203.0
2018-08-14 13:55:00,42.41,42.49,42.4,42.47,30677.0,30.6739,30.7318,30.6667,30.7173,30677.0
2018-08-14 14:00:00,42.47,42.5,42.44,42.45,19572.0,30.7173,30.739,30.6956,30.7028,19572.0
2018-08-14 14:05:00,42.45,42.48,42.43,42.44,37755.0,30.7028,30.7245,30.6884,30.6956,37755.0
2018-08-14 14:10:00,42.44,42.44,42.39,42.4,30295.0,30.6956,30.6956,30.6594,30.6667,30295.0
2018-08-14 14:15:00,42.41,42.43,42.39,42.42,17014.0,30.6739,30.6884,30.6594,30.6811,17014.0
2018-08-14 14:20:00,42.43,42.43,42.33,42.37,44976.0,30.6884,30.6884,30.616,30.645,44976.0
2018-08-14 14:25:00,42.37,42.38,42.34,42.36,27211.0,30.645,30.6522,30.6233,30.6377,27211.0
2018-08-14 14:30:00,42.35,42.4,42.35,42.39,24023.0,30.6305,30.6667,30.6305,30.6594,24023.0
2018-08-14 14:35:00,42.4,42.4,42.35,42.39,25450.0,30.6667,30.6667,30.6305,30.6594,25450.0
2018-08-14 14:40:00,42.39,42.43,42.37,42.4,25459.0,30.6594,30.6884,30.645,30.6667,25459.0
2018-08-14 14:45:00,42.41,42.41,42.35,42.39,29079.0,30.6739,30.6739,30.6305,30.6594,29079.0
2018-08-14 14:50:00,42.39,42.41,42.33,42.4,25567.0,30.6594,30.6739,30.616,30.6667,25567.0
2018-08-14 14:55:00,42.39,42.4,42.37,42.38,32578.0,30.6594,30.6667,30.645,30.6522,32578.0
2018-08-14 15:00:00,42.38,42.41,42.38,42.4,41397.0,30.6522,30.6739,30.6522,30.6667,41397.0
2018-08-14 15:05:00,42.39,42.42,42.38,42.39,63544.0,30.6594,30.6811,30.6522,30.6594,63544.0
2018-08-14 15:10:00,42.38,42.39,42.34,42.38,38130.0,30.6522,30.6594,30.6233,30.6522,38130.0
2018-08-14 15:15:00,42.38,42.4,42.36,42.39,69768.0,30.6522,30.6667,30.6377,30.6594,69768.0
2018-08-14 15:20:00,42.38,42.41,42.35,42.41,69779.0,30.6522,30.6739,30.6305,30.6739,69779.0
2018-08-14 15:25:00,42.42,42.43,42.36,42.37,41852.0,30.6811,30.6884,30.6377,30.645,41852.0
2018-08-14 15:30:00,42.38,42.41,42.37,42.41,40409.0,30.6522,30.6739,30.645,30.6739,40409.0
2018-08-14 15:35:00,42.41,42.43,42.38,42.4,51517.0,30.6739,30.6884,30.6522,30.6667,51517.0
2018-08-14 15:40:00,42.4,42.4,42.35,42.39,49497.0,30.6667,30.6667,30.6305,30.6594,49497.0
2018-08-14 15:45:00,42.4,42.41,42.37,42.4,51876.0,30.6667,30.6739,30.645,30.6667,51876.0
2018-08-14 15:50:00,42.4,42.42,42.38,42.41,67349.0,30.6667,30.6811,30.6522,30.6739,67349.0
2018-08-14 15:55:00,42.41,42.43,42.39,42.42,183926.0,30.6739,30.6884,30.6594,30.6811,183926.0
2018-08-15 09:30:00,42.07,42.07,41.67,41.86,133217.0,30.428,30.428,30.1387,30.2761,133217.0
2018-08-15 09:35:00,41.86,41.91,41.71,41.76,114384.0,30.2761,30.3123,30.1676,30.2038,114384.0
2018-08-15 09:40:00,41.73,41.73,41.48,41.5,90712.0,30.1821,30.1821,30.0013,30.0157,90712.0
2018-08-15 09:45:00,41.51,41.62,41.47,41.48,105655.0,30.0229,30.1025,29.994,30.0013,105655.0
2018-08-15 09:50:00,41.48,41.48,41.12,41.2,166075.0,30.0013,30.0013,29.7409,29.7987,166075.0
2018-08-15 09:55:00,41.19,41.24,41.07,41.08,113090.0,29.7915,29.8277,29.7047,29.7119,113090.0
2018-08-15 10:00:00,41.07,41.11,40.98,41.0,143165.0,29.7047,29.7336,29.6396,29.6541,143165.0
2018-08-15 10:05:00,41.0,41.04,40.85,41.03,97411.0,29.6541,29.683,29.5456,29.6758,97411.0
2018-08-15 10:10:00,41.02,41.02,40.72,40.77,193801.0,29.6685,29.6685,29.4516,29.4877,193801.0
2018-08-15 10:15:00,40.77,40.81,40.63,40.67,151346.0,29.4877,29.5167,29.3865,29.4154,151346.0
2018-08-15 10:20:00,40.68,40.73,40.55,40.67,144612.0,29.4226,29.4588,29.3286,29.4154,144612.0
2018-08-15 10:25:00,40.66,40.72,40.46,40.71,130844.0,29.4082,29.4516,29.2635,29.4443,130844.0
2018-08-15 10:30:00,40.7,40.71,40.44,40.44,120368.0,29.4371,29.4443,29.2491,29.2491,120368.0
2018-08-15 10:35:00,40.44,40.51,40.39,40.43,148396.0,29.2491,29.2997,29.2129,29.2418,148396.0
2018-08-15 10:40:00,40.42,40.55,40.41,40.51,162514.0,29.2346,29.3286,29.2274,29.2997,162514.0
2018-08-15 10:45:00,40.51,40.65,40.51,40.65,170108.0,29.2997,29.4009,29.2997,29.4009,170108.0
2018-08-15 10:50:00,40.64,40.71,40.53,40.54,178133.0,29.3937,29.4443,29.3141,29.3214,178133.0
2018-08-15 10:55:00,40.53,40.53,40.16,40.18,158208.0,29.3141,29.3141,29.0465,29.061,158208.0
2018-08-15 11:00:00,40.17,40.41,40.07,40.4,128484.0,29.0538,29.2274,28.9814,29.2201,128484.0
2018-08-15 11:05:00,40.4,40.57,40.23,40.55,146569.0,29.2201,29.3431,29.0972,29.3286,146569.0
2018-08-15 11:10:00,40.55,40.75,40.53,40.64,146637.0,29.3286,29.4733,29.3141,29.3937,146637.0
2018-08-15 11:15:00,40.65,40.68,40.56,40.64,94551.0,29.4009,29.4226,29.3358,29.3937,94551.0
2018-08-15 11:20:00,40.64,40.7,40.61,40.65,43659.0,29.3937,29.4371,29.372,29.4009,43659.0
2018-08-15 11:25:00,40.66,40.76,40.62,40.75,79349.0,29.4082,29.4805,29.3792,29.4733,79349.0
2018-08-15 11:30:00,40.76,40.85,40.7,40.85,64124.0,29.4805,29.5456,29.4371,29.5456,64124.0
2018-08-15 11:35:00,40.85,40.94,40.83,40.85,115207.0,29.5456,29.6107,29.5311,29.5456,115207.0
2018-08-15 11:40:00,40.86,40.86,40.75,40.78,64627.0,29.5528,29.5528,29.4733,29.495,64627.0
2018-08-15 11:45:00,40.78,40.82,40.74,40.77,42765.0,29.495,29.5239,29.466,29.4877,42765.0
2018-08-15 11:50:00,40.76,40.78,40.65,40.65,31793.0,29.4805,29.495,29.4009,29.4009,31793.0
2018-08-15 11:55:00,40.65,40.68,40.61,40.65,36676.0,29.4009,29.4226,29.372,29.4009,36676.0
2018-08-15 12:00:00,40.65,40.69,40.64,40.65,24287.0,29.4009,29.4299,29.3937,29.4009,24287.0
2018-08-15 12:05:00,40.65,40.78,40.61,40.76,72364.0,29.4009,29.495,29.372,29.4805,72364.0
2018-08-15 12:10:00,40.76,40.76,40.67,40.72,102441.0,29.4805,29.4805,29.4154,29.4516,102441.0
2018-08-15 12:15:00,40.72,40.78,40.71,40.74,41440.0,29.4516,29.495,29.4443,29.466,41440.0
2018-08-15 12:20:00,40.74,40.77,40.71,40.75,37261.0,29.466,29.4877,29.4443,29.4733,37261.0
2018-08-15 12:25:00,40.76,40.76,40.72,40.74,23421.0,29.4805,29.4805,29.4516,29.466,23421.0
2018-08-15 12:30:00,40.74,40.79,40.73,40.78,36809.0,29.466,29.5022,29.4588,29.495,36809.0
2018-08-15 12:35:00,40.79,40.82,40.73,40.79,31134.0,29.5022,29.5239,29.4588,29.5022,31134.0
2018-08-15 12:40:00,40.81,40.88,40.77,40.88,47504.0,29.5167,29.5673,29.4877,29.5673,47504.0
2018-08-15 12:45:00,40.88,40.91,40.82,40.86,51127.0,29.5673,29.589,29.5239,29.5528,51127.0
2018-08-15 12:50:00,40.87,40.92,40.86,40.87,45843.0,29.5601,29.5962,29.5528,29.5601,45843.0
2018-08-15 12:55:00,40.88,40.92,40.85,40.91,108128.0,29.5673,29.5962,29.5456,29.589,108128.0
2018-08-15 13:00:00,40.91,40.92,40.73,40.73,80401.0,29.589,29.5962,29.4588,29.4588,80401.0
2018-08-15 13:05:00,40.72,40.72,40.6,40.62,38290.0,29.4516,29.4516,29.3648,29.3792,38290.0
2018-08-15 13:10:00,40.62,40.65,40.6,40.65,33790.0,29.3792,29.4009,29.3648,29.4009,33790.0
2018-08-15 13:15:00,40.64,40.65,40.55,40.56,38420.0,29.3937,29.4009,29.3286,29.3358,38420.0
2018-08-15 13:20:00,40.55,40.66,40.54,40.62,66040.0,29.3286,29.4082,29.3214,29.3792,66040.0
2018-08-15 13:25:00,40.61,40.74,40.61,40.73,23610.0,29.372,29.466,29.372,29.4588,23610.0
2018-08-15 13:30:00,40.73,40.77,40.67,40.76,36334.0,29.4588,29.4877,29.4154,29.4805,36334.0
2018-08-15 13:35:00,40.76,40.76,40.68,40.69,34619.0,29.4805,29.4805,29.4226,29.4299,34619.0
2018-08-15 13:40:00,40.69,40.7,40.63,40.66,28944.0,29.4299,29.4371,29.3865,29.4082,28944.0
2018-08-15 13:45:00,40.66,40.69,40.62,40.62,30611.0,29.4082,29.4299,29.3792,29.3792,30611.0
2018-08-15 13:50:00,40.62,40.68,40.61,40.67,31313.0,29.3792,29.4226,29.372,29.4154,31313.0
2018-08-15 13:55:00,40.68,40.7,40.61,40.61,39358.0,29.4226,29.4371,29.372,29.372,39358.0
2018-08-15 14:00:00,40.6,40.62,40.55,40.58,69043.0,29.3648,29.3792,29.3286,29.3503,69043.0
2018-08-15 14:05:00,40.57,40.57,40.34,40.34,40188.0,29.3431,29.3431,29.1767,29.1767,40188.0
2018-08-15 14:10:00,40.35,40.45,40.34,40.42,57266.0,29.184,29.2563,29.1767,29.2346,57266.0
2018-08-15 14:15:00,40.42,40.47,40.41,40.45,34066.0,29.2346,29.2707,29.2274,29.2563,34066.0
2018-08-15 14:20:00,40.45,40.45,40.33,40.38,37960.0,29.2563,29.2563,29.1695,29.2057,37960.0
2018-08-15 14:25:00,40.38,40.41,40.31,40.41,80690.0,29.2057,29.2274,29.155,29.2274,80690.0
2018-08-15 14:30:00,40.41,40.44,40.36,40.43,56127.0,29.2274,29.2491,29.1912,29.2418,56127.0
2018-08-15 14:35:00,40.43,40.47,40.41,40.43,49298.0,29.2418,29.2707,29.2274,29.2418,49298.0
2018-08-15 14:40:00,40.43,40.46,40.37,40.38,94683.0,29.2418,29.2635,29.1984,29.2057,94683.0
2018-08-15 14:45:00,40.38,40.41,40.37,40.39,46491.0,29.2057,29.2274,29.1984,29.2129,46491.0
2018-08-15 14:50:00,40.39,40.49,40.39,40.48,64104.0,29.2129,29.2852,29.2129,29.278,64104.0
2018-08-15 14:55:00,40.48,40.6,40.45,40.59,46253.0,29.278,29.3648,29.2563,29.3575,46253.0
2018-08-15 15:00:00,40.59,40.64,40.55,40.59,55202.0,29.3575,29.3937,29.3286,29.3575,55202.0
2018-08-15 15:05:00,40.58,40.68,40.57,40.57,72364.0,29.3503,29.4226,29.3431,29.3431,72364.0
2018-08-15 15:10:00,40.57,40.58,40.5,40.57,44170.0,29.3431,29.3503,29.2924,29.3431,44170.0
2018-08-15 15:15:00,40.57,40.57,40.51,40.53,72966.0,29.3431,29.3431,29.2997,29.3141,72966.0
2018-08-15 15:20:00,40.53,40.58,40.52,40.55,61462.0,29.3141,29.3503,29.3069,29.3286,61462.0
2018-08-15 15:25:00,40.55,40.56,40.51,40.55,96106.0,29.3286,29.3358,29.2997,29.3286,96106.0
2018-08-15 15:30:00,40.55,40.69,40.54,40.67,129067.0,29.3286,29.4299,29.3214,29.4154,129067.0
2018-08-15 15:35:00,40.66,40.69,40.59,40.61,111818.0,29.4082,29.4299,29.3575,29.372,111818.0
2018-08-15 15:40:00,40.6,40.62,40.53,40.57,113015.0,29.3648,29.3792,29.3141,29.3431,113015.0
2018-08-15 15:45:00,40.56,40.68,40.55,40.62,181327.0,29.3358,29.4226,29.3286,29.3792,181327.0
2018-08-15 15:50:00,40.62,40.62,40.49,40.5,125312.0,29.3792,29.3792,29.2852,29.2924,125312.0
2018-08-15 15:55:00,40.5,40.56,40.45,40.49,485880.0,29.2924,29.3358,29.2563,29.2852,485880.0
2018-08-16 09:30:00,40.62,40.79,40.59,40.74,96791.0,29.3792,29.5022,29.3575,29.466,96791.0
2018-08-16 09:35:00,40.74,40.91,40.68,40.72,61292.0,29.466,29.589,29.4226,29.4516,61292.0
2018-08-16 09:40:00,40.74,40.74,40.35,40.41,116399.0,29.466,29.466,29.184,29.2274,116399.0
2018-08-16 09:45:00,40.41,40.43,40.22,40.24,101771.0,29.2274,29.2418,29.0899,29.1044,101771.0
2018-08-16 09:50:00,40.25,40.51,40.22,40.45,247876.0,29.1116,29.2997,29.0899,29.2563,247876.0
2018-08-16 09:55:00,40.45,40.54,40.41,40.42,124656.0,29.2563,29.3214,29.2274,29.2346,124656.0
2018-08-16 10:00:00,40.42,40.7,40.42,40.7,132279.0,29.2346,29.4371,29.2346,29.4371,132279.0
2018-08-16 10:05:00,40.7,40.79,40.66,40.75,77541.0,29.4371,29.5022,29.4082,29.4733,77541.0
2018-08-16 10:10:00,40.75,40.81,40.65,40.69,104246.0,29.4733,29.5167,29.4009,29.4299,104246.0
2018-08-16 10:15:00,40.7,40.71,40.59,40.69,94701.0,29.4371,29.4443,29.3575,29.4299,94701.0
2018-08-16 10:20:00,40.68,40.74,40.64,40.67,35380.0,29.4226,29.466,29.3937,29.4154,35380.0
2018-08-16 10:25:00,40.68,40.71,40.6,40.64,48214.0,29.4226,29.4443,29.3648,29.3937,48214.0
2018-08-16 10:30:00,40.63,40.64,40.52,40.59,113192.0,29.3865,29.3937,29.3069,29.3575,113192.0
2018-08-16 10:35:00,40.6,40.75,40.59,40.72,76642.0,29.3648,29.4733,29.3575,29.4516,76642.0
2018-08-16 10:40:00,40.72,40.73,40.65,40.67,32600.0,29.4516,29.4588,29.4009,29.4154,32600.0
2018-08-16 10:45:00,40.67,40.69,40.6,40.68,52513.0,29.4154,29.4299,29.3648,29.4226,52513.0
2018-08-16 10:50:00,40.68,40.78,40.67,40.78,48567.0,29.4226,29.495,29.4154,29.495,48567.0
2018-08-16 10:55:00,40.79,40.85,40.76,40.82,32910.0,29.5022,29.5456,29.4805,29.5239,32910.0
2018-08-16 11:00:00,40.81,40.89,40.81,40.86,33311.0,29.5167,29.5745,29.5167,29.5528,33311.0
2018-08-16 11:05:00,40.86,40.94,40.86,40.9,34796.0,29.5528,29.6107,29.5528,29.5818,34796.0
2018-08-16 11:10:00,40.91,40.98,40.88,40.97,53496.0,29.589,29.6396,29.5673,29.6324,53496.0
2018-08-16 11:15:00,40.96,41.06,40.96,41.0,104705.0,29.6252,29.6975,29.6252,29.6541,104705.0
2018-08-16 11:20:00,41.01,41.06,41.0,41.04,54549.0,29.6613,29.6975,29.6541,29.683,54549.0
2018-08-16 11:25:00,41.05,41.07,40.99,41.0,47417.0,29.6902,29.7047,29.6468,29.6541,47417.0
2018-08-16 11:30:00,41.0,41.0,40.97,40.97,36137.0,29.6541,29.6541,29.6324,29.6324,36137.0
2018-08-16 11:35:00,40.97,41.07,40.97,41.04,31366.0,29.6324,29.7047,29.6324,29.683,31366.0
2018-08-16 11:40:00,41.04,41.09,40.98,41.01,26891.0,29.683,29.7192,29.6396,29.6613,26891.0
2018-08-16 11:45:00,41.01,41.03,40.96,40.99,34449.0,29.6613,29.6758,29.6252,29.6468,34449.0
2018-08-16 11:50:00,40.98,40.99,40.95,40.97,35043.0,29.6396,29.6468,29.6179,29.6324,35043.0
2018-08-16 11:55:00,40.98,41.03,40.97,41.03,33548.0,29.6396,29.6758,29.6324,29.6758,33548.0
2018-08-16 12:00:00,41.04,41.09,41.04,41.08,38791.0,29.683,29.7192,29.683,29.7119,38791.0
2018-08-16 12:05:00,41.08,41.15,41.05,41.09,56736.0,29.7119,29.7626,29.6902,29.7192,56736.0
2018-08-16 12:10:00,41.09,41.09,41.03,41.05,19326.0,29.7192,29.7192,29.6758,29.6902,19326.0
2018-08-16 12:15:00,41.06,41.08,41.05,41.08,17312.0,29.6975,29.7119,29.6902,29.7119,17312.0
2018-08-16 12:20:00,41.08,41.09,41.01,41.01,30860.0,29.7119,29.7192,29.6613,29.6613,30860.0
2018-08-16 12:25:00,41.01,41.04,40.95,40.96,41563.0,29.6613,29.683,29.6179,29.6252,41563.0
2018-08-16 12:30:00,40.96,40.96,40.92,40.96,23550.0,29.6252,29.6252,29.5962,29.6252,23550.0
2018-08-16 12:35:00,40.96,40.99,40.94,40.99,17656.0,29.6252,29.6468,29.6107,29.6468,17656.0
2018-08-16 12:40:00,40.98,40.98,40.89,40.92,33288.0,29.6396,29.6396,29.5745,29.5962,33288.0
2018-08-16 12:45:00,40.93,41.02,40.89,41.02,30723.0,29.6035,29.6685,29.5745,29.6685,30723.0
2018-08-16 12:50:00,41.02,41.07,41.01,41.05,33525.0,29.6685,29.7047,29.6613,29.6902,33525.0
2018-08-16 12:55:00,41.05,41.06,40.97,41.0,22835.0,29.6902,29.6975,29.6324,29.6541,22835.0
2018-08-16 13:00:00,41.01,41.04,40.98,41.0,22461.0,29.6613,29.683,29.6396,29.6541,22461.0
2018-08-16 13:05:00,41.0,41.04,40.99,41.02,23537.0,29.6541,29.683,29.6468,29.6685,23537.0
2018-08-16 13:10:00,41.02,41.07,41.0,41.02,19167.0,29.6685,29.7047,29.6541,29.6685,19167.0
2018-08-16 13:15:00,41.02,41.02,40.95,40.95,16006.0,29.6685,29.6685,29.6179,29.6179,16006.0
2018-08-16 13:20:00,40.95,40.95,40.86,40.89,39844.0,29.6179,29.6179,29.5528,29.5745,39844.0
2018-08-16 13:25:00,40.89,40.9,40.87,40.88,19393.0,29.5745,29.5818,29.5601,29.5673,19393.0
2018-08-16 13:30:00,40.88,40.91,40.87,40.88,15826.0,29.5673,29.589,29.5601,29.5673,15826.0
2018-08-16 13:35:00,40.87,40.96,40.87,40.96,25110.0,29.5601,29.6252,29.5601,29.6252,25110.0
2018-08-16 13:40:00,40.94,40.94,40.9,40.93,15871.0,29.6107,29.6107,29.5818,29.6035,15871.0
2018-08-16 13:45:00,40.92,40.92,40.84,40.85,24440.0,29.5962,29.5962,29.5384,29.5456,24440.0
2018-08-16 13:50:00,40.84,40.89,40.84,40.89,18795.0,29.5384,29.5745,29.5384,29.5745,18795.0
2018-08-16 13:55:00,40.89,40.9,40.84,40.85,20533.0,29.5745,29.5818,29.5384,29.5456,20533.0
2018-08-16 14:00:00,40.85,40.85,40.78,40.8,41267.0,29.5456,29.5456,29.495,29.5094,41267.0
2018-08-16 14:05:00,40.79,40.8,40.73,40.74,31922.0,29.5022,29.5094,29.4588,29.466,31922.0
2018-08-16 14:10:00,40.74,40.75,40.7,40.7,34965.0,29.466,29.4733,29.4371,29.4371,34965.0
2018-08-16 14:15:00,40.71,40.74,40.7,40.74,21955.0,29.4443,29.466,29.4371,29.466,21955.0
2018-08-16 14:20:00,40.75,40.76,40.72,40.72,34844.0,29.4733,29.4805,29.4516,29.4516,34844.0
2018-08-16 14:25:00,40.71,40.73,40.68,40.68,25881.0,29.4443,29.4588,29.4226,29.4226,25881.0
2018-08-16 14:30:00,40.68,40.68,40.6,40.67,46420.0,29.4226,29.4226,29.3648,29.4154,46420.0
2018-08-16 14:35:00,40.67,40.73,40.66,40.71,34872.0,29.4154,29.4588,29.4082,29.4443,34872.0
2018-08-16 14:40:00,40.71,40.74,40.71,40.73,23456.0,29.4443,29.466,29.4443,29.4588,23456.0
2018-08-16 14:45:00,40.72,40.72,40.69,40.71,28867.0,29.4516,29.4516,29.4299,29.4443,28867.0
2018-08-16 14:50:00,40.71,40.75,40.7,40.75,32173.0,29.4443,29.4733,29.4371,29.4733,32173.0
2018-08-16 14:55:00,40.75,40.77,40.71,40.74,38465.0,29.4733,29.4877,29.4443,29.466,38465.0
2018-08-16 15:00:00,40.73,40.75,40.72,40.74,32826.0,29.4588,29.4733,29.4516,29.466,32826.0
2018-08-16 15:05:00,40.75,40.77,40.68,40.69,39913.0,29.4733,29.4877,29.4226,29.4299,39913.0
2018-08-16 15:10:00,40.69,40.7,40.65,40.7,45461.0,29.4299,29.4371,29.4009,29.4371,45461.0
2018-08-16 15:15:00,40.7,40.74,40.69,40.73,28209.0,29.4371,29.466,29.4299,29.4588,28209.0
2018-08-16 15:20:00,40.73,40.76,40.7,40.72,58664.0,29.4588,29.4805,29.4371,29.4516,58664.0
2018-08-16 15:25:00,40.71,40.79,40.71,40.76,42971.0,29.4443,29.5022,29.4443,29.4805,42971.0
2018-08-16 15:30:00,40.76,40.78,40.71,40.77,80152.0,29.4805,29.495,29.4443,29.4877,80152.0
2018-08-16 15:35:00,40.77,40.77,40.72,40.76,45479.0,29.4877,29.4877,29.4516,29.4805,45479.0
2018-08-16 15:40:00,40.76,40.76,40.68,40.71,73586.0,29.4805,29.4805,29.4226,29.4443,73586.0
2018-08-16 15:45:00,40.72,40.76,40.7,40.71,76117.0,29.4516,29.4805,29.4371,29.4443,76117.0
2018-08-16 15:50:00,40.71,40.72,40.65,40.66,129093.0,29.4443,29.4516,29.4009,29.4082,129093.0
2018-08-16 15:55:00,40.66,40.7,40.62,40.68,380828.0,29.4082,29.4371,29.3792,29.4226,380828.0
2018-08-17 09:30:00,40.9,41.03,40.78,41.01,133039.0,29.5818,29.6758,29.495,29.6613,133039.0
2018-08-17 09:35:00,41.01,41.03,40.81,40.94,79805.0,29.6613,29.6758,29.5167,29.6107,79805.0
2018-08-17 09:40:00,40.94,40.95,40.75,40.81,61494.0,29.6107,29.6179,29.4733,29.5167,61494.0
2018-08-17 09:45:00,40.82,40.93,40.81,40.89,71553.0,29.5239,29.6035,29.5167,29.5745,71553.0
2018-08-17 09:50:00,40.89,40.92,40.78,40.84,52432.0,29.5745,29.5962,29.495,29.5384,52432.0
2018-08-17 09:55:00,40.82,40.84,40.73,40.78,52695.0,29.5239,29.5384,29.4588,29.495,52695.0
2018-08-17 10:00:00,40.78,40.78,40.6,40.61,60102.0,29.495,29.495,29.3648,29.372,60102.0
2018-08-17 10:05:00,40.62,40.65,40.54,40.64,81473.0,29.3792,29.4009,29.3214,29.3937,81473.0
2018-08-17 10:10:00,40.64,40.72,40.61,40.7,60984.0,29.3937,29.4516,29.372,29.4371,60984.0
2018-08-17 10:15:00,40.69,40.8,40.66,40.7,71755.0,29.4299,29.5094,29.4082,29.4371,71755.0
2018-08-17 10:20:00,40.7,40.75,40.66,40.7,55411.0,29.4371,29.4733,29.4082,29.4371,55411.0
2018-08-17 10:25:00,40.69,40.73,40.68,40.69,32940.0,29.4299,29.4588,29.4226,29.4299,32940.0
2018-08-17 10:30:00,40.69,40.74,40.67,40.7,30718.0,29.4299,29.466,29.4154,29.4371,30718.0
2018-08-17 10:35:00,40.7,40.77,40.68,40.69,32491.0,29.4371,29.4877,29.4226,29.4299,32491.0
2018-08-17 10:40:00,40.69,40.7,40.6,40.6,29810.0,29.4299,29.4371,29.3648,29.3648,29810.0
2018-08-17 10:45:00,40.6,40.6,40.49,40.49,40970.0,29.3648,29.3648,29.2852,29.2852,40970.0
2018-08-17 10:50:00,40.49,40.5,40.44,40.49,63976.0,29.2852,29.2924,29.2491,29.2852,63976.0
2018-08-17 10:55:00,40.49,40.5,40.44,40.5,105107.0,29.2852,29.2924,29.2491,29.2924,105107.0
2018-08-17 11:00:00,40.5,40.63,40.5,40.62,41033.0,29.2924,29.3865,29.2924,29.3792,41033.0
2018-08-17 11:05:00,40.62,40.63,40.54,40.58,31534.0,29.3792,29.3865,29.3214,29.3503,31534.0
2018-08-17 11:10:00,40.57,40.57,40.5,40.55,38302.0,29.3431,29.3431,29.2924,29.3286,38302.0
2018-08-17 11:15:00,40.56,40.68,40.55,40.66,50331.0,29.3358,29.4226,29.3286,29.4082,50331.0
2018-08-17 11:20:00,40.66,40.69,40.63,40.66,27980.0,29.4082,29.4299,29.3865,29.4082,27980.0
2018-08-17 11:25:00,40.66,40.69,40.62,40.64,30748.0,29.4082,29.4299,29.3792,29.3937,30748.0
2018-08-17 11:30:00,40.65,40.67,40.56,40.57,30264.0,29.4009,29.4154,29.3358,29.3431,30264.0
2018-08-17 11:35:00,40.57,40.6,40.55,40.58,22610.0,29.3431,29.3648,29.3286,29.3503,22610.0
2018-08-17 11:40:00,40.58,40.63,40.55,40.62,20709.0,29.3503,29.3865,29.3286,29.3792,20709.0
2018-08-17 11:45:00,40.62,40.65,40.61,40.65,24784.0,29.3792,29.4009,29.372,29.4009,24784.0
2018-08-17 11:50:00,40.64,40.65,40.61,40.61,33050.0,29.3937,29.4009,29.372,29.372,33050.0
2018-08-17 11:55:00,40.61,40.65,40.56,40.65,29289.0,29.372,29.4009,29.3358,29.4009,29289.0
2018-08-17 12:00:00,40.65,40.65,40.57,40.57,33532.0,29.4009,29.4009,29.3431,29.3431,33532.0
2018-08-17 12:05:00,40.56,40.56,40.53,40.54,15909.0,29.3358,29.3358,29.3141,29.3214,15909.0
2018-08-17 12:10:00,40.53,40.59,40.5,40.51,31231.0,29.3141,29.3575,29.2924,29.2997,31231.0
2018-08-17 12:15:00,40.5,40.53,40.48,40.51,25673.0,29.2924,29.3141,29.278,29.2997,25673.0
2018-08-17 12:20:00,40.5,40.53,40.47,40.49,20954.0,29.2924,29.3141,29.2707,29.2852,20954.0
2018-08-17 12:25:00,40.5,40.5,40.46,40.48,31236.0,29.2924,29.2924,29.2635,29.278,31236.0
2018-08-17 12:30:00,40.48,40.5,40.42,40.46,30463.0,29.278,29.2924,29.2346,29.2635,30463.0
2018-08-17 12:35:00,40.45,40.46,40.41,40.43,24447.0,29.2563,29.2635,29.2274,29.2418,24447.0
2018-08-17 12:40:00,40.43,40.51,40.43,40.5,30846.0,29.2418,29.2997,29.2418,29.2924,30846.0
2018-08-17 12:45:00,40.49,40.53,40.47,40.53,33312.0,29.2852,29.3141,29.2707,29.3141,33312.0
2018-08-17 12:50:00,40.54,40.56,40.48,40.48,25997.0,29.3214,29.3358,29.278,29.278,25997.0
2018-08-17 12:55:00,40.48,40.51,40.44,40.45,26431.0,29.278,29.2997,29.2491,29.2563,26431.0
2018-08-17 13:00:00,40.45,40.5,40.45,40.48,32544.0,29.2563,29.2924,29.2563,29.278,32544.0
2018-08-17 13:05:00,40.48,40.5,40.45,40.49,31175.0,29.278,29.2924,29.2563,29.2852,31175.0
2018-08-17 13:10:00,40.5,40.5,40.47,40.47,17574.0,29.2924,29.2924,29.2707,29.2707,17574.0
2018-08-17 13:15:00,40.47,40.55,40.47,40.53,23381.0,29.2707,29.3286,29.2707,29.3141,23381.0
2018-08-17 13:20:00,40.52,40.55,40.48,40.48,21656.0,29.3069,29.3286,29.278,29.278,21656.0
2018-08-17 13:25:00,40.48,40.51,40.46,40.48,17410.0,29.278,29.2997,29.2635,29.278,17410.0
2018-08-17 13:30:00,40.47,40.54,40.46,40.54,23846.0,29.2707,29.3214,29.2635,29.3214,23846.0
2018-08-17 13:35:00,40.53,40.57,40.52,40.55,20179.0,29.3141,29.3431,29.3069,29.3286,20179.0
2018-08-17 13:40:00,40.55,40.58,40.53,40.53,17268.0,29.3286,29.3503,29.3141,29.3141,17268.0
2018-08-17 13:45:00,40.53,40.54,40.51,40.52,16793.0,29.3141,29.3214,29.2997,29.3069,16793.0
2018-08-17 13:50:00,40.52,40.53,40.48,40.51,23686.0,29.3069,29.3141,29.278,29.2997,23686.0
2018-08-17 13:55:00,40.51,40.57,40.5,40.54,32030.0,29.2997,29.3431,29.2924,29.3214,32030.0
2018-08-17 14:00:00,40.54,40.63,40.52,40.63,48183.0,29.3214,29.3865,29.3069,29.3865,48183.0
2018-08-17 14:05:00,40.63,40.66,40.6,40.66,63402.0,29.3865,29.4082,29.3648,29.4082,63402.0
2018-08-17 14:10:00,40.65,40.68,40.62,40.66,34467.0,29.4009,29.4226,29.3792,29.4082,34467.0
2018-08-17 14:15:00,40.66,40.72,40.62,40.65,41659.0,29.4082,29.4516,29.3792,29.4009,41659.0
2018-08-17 14:20:00,40.65,40.69,40.63,40.68,31215.0,29.4009,29.4299,29.3865,29.4226,31215.0
2018-08-17 14:25:00,40.67,40.72,40.67,40.7,38108.0,29.4154,29.4516,29.4154,29.4371,38108.0
2018-08-17 14:30:00,40.69,40.77,40.68,40.75,85187.0,29.4299,29.4877,29.4226,29.4733,85187.0
2018-08-17 14:35:00,40.75,40.76,40.68,40.69,37400.0,29.4733,29.4805,29.4226,29.4299,37400.0
2018-08-17 14:40:00,40.69,40.77,40.69,40.76,28838.0,29.4299,29.4877,29.4299,29.4805,28838.0
2018-08-17 14:45:00,40.76,40.78,40.73,40.73,44207.0,29.4805,29.495,29.4588,29.4588,44207.0
2018-08-17 14:50:00,40.72,40.81,40.7,40.81,38523.0,29.4516,29.5167,29.4371,29.5167,38523.0
2018-08-17 14:55:00,40.81,40.81,40.72,40.74,59328.0,29.5167,29.5167,29.4516,29.466,59328.0
2018-08-17 15:00:00,40.73,40.75,40.69,40.7,43414.0,29.4588,29.4733,29.4299,29.4371,43414.0
2018-08-17 15:05:00,40.7,40.73,40.69,40.7,51849.0,29.4371,29.4588,29.4299,29.4371,51849.0
2018-08-17 15:10:00,40.69,40.7,40.61,40.66,125705.0,29.4299,29.4371,29.372,29.4082,125705.0
2018-08-17 15:15:00,40.66,40.73,40.65,40.72,99746.0,29.4082,29.4588,29.4009,29.4516,99746.0
2018-08-17 15:20:00,40.72,40.72,40.68,40.71,54888.0,29.4516,29.4516,29.4226,29.4443,54888.0
2018-08-17 15:25:00,40.72,40.74,40.7,40.7,50495.0,29.4516,29.466,29.4371,29.4371,50495.0
2018-08-17 15:30:00,40.7,40.74,40.67,40.69,55168.0,29.4371,29.466,29.4154,29.4299,55168.0
2018-08-17 15:35:00,40.69,40.74,40.67,40.71,69979.0,29.4299,29.466,29.4154,29.4443,69979.0
2018-08-17 15:40:00,40.71,40.76,40.71,40.73,53385.0,29.4443,29.4805,29.4443,29.4588,53385.0
2018-08-17 15:45:00,40.73,40.75,40.65,40.68,85624.0,29.4588,29.4733,29.4009,29.4226,85624.0
2018-08-17 15:50:00,40.67,40.68,40.59,40.59,86738.0,29.4154,29.4226,29.3575,29.3575,86738.0
2018-08-17 15:55:00,40.59,40.63,40.58,40.59,275884.0,29.3575,29.3865,29.3503,29.3575,275884.0
2018-08-20 09:30:00,40.53,40.56,40.39,40.42,69681.0,29.3141,29.3358,29.2129,29.2346,69681.0
2018-08-20 09:35:00,40.4,40.72,40.39,40.66,110699.0,29.2201,29.4516,29.2129,29.4082,110699.0
2018-08-20 09:40:00,40.66,40.72,40.57,40.61,58555.0,29.4082,29.4516,29.3431,29.372,58555.0
2018-08-20 09:45:00,40.6,40.71,40.55,40.66,60641.0,29.3648,29.4443,29.3286,29.4082,60641.0
2018-08-20 09:50:00,40.66,40.76,40.55,40.76,94220.0,29.4082,29.4805,29.3286,29.4805,94220.0
2018-08-20 09:55:00,40.76,40.77,40.66,40.68,82089.0,29.4805,29.4877,29.4082,29.4226,82089.0
2018-08-20 10:00:00,40.68,41.1,40.67,41.06,155984.0,29.4226,29.7264,29.4154,29.6975,155984.0
2018-08-20 10:05:00,41.06,41.2,41.01,41.12,95646.0,29.6975,29.7987,29.6613,29.7409,95646.0
2018-08-20 10:10:00,41.13,41.14,41.0,41.02,71979.0,29.7481,29.7553,29.6541,29.6685,71979.0
2018-08-20 10:15:00,41.02,41.09,40.94,40.97,62110.0,29.6685,29.7192,29.6107,29.6324,62110.0
2018-08-20 10:20:00,40.96,41.08,40.92,41.06,40247.0,29.6252,29.7119,29.5962,29.6975,40247.0
2018-08-20 10:25:00,41.07,41.1,41.01,41.07,48048.0,29.7047,29.7264,29.6613,29.7047,48048.0
2018-08-20 10:30:00,41.06,41.06,40.98,41.02,33282.0,29.6975,29.6975,29.6396,29.6685,33282.0
2018-08-20 10:35:00,41.02,41.07,40.97,40.97,72436.0,29.6685,29.7047,29.6324,29.6324,72436.0
2018-08-20 10:40:00,40.97,41.06,40.96,41.05,54153.0,29.6324,29.6975,29.6252,29.6902,54153.0
2018-08-20 10:45:00,41.06,41.13,41.05,41.1,42114.0,29.6975,29.7481,29.6902,29.7264,42114.0
2018-08-20 10:50:00,41.11,41.13,41.06,41.11,47525.0,29.7336,29.7481,29.6975,29.7336,47525.0
2018-08-20 10:55:00,41.1,41.1,41.0,41.08,43217.0,29.7264,29.7264,29.6541,29.7119,43217.0
2018-08-20 11:00:00,41.08,41.15,41.04,41.08,58225.0,29.7119,29.7626,29.683,29.7119,58225.0
2018-08-20 11:05:00,41.07,41.17,41.04,41.16,66971.0,29.7047,29.777,29.683,29.7698,66971.0
2018-08-20 11:10:00,41.16,41.18,41.02,41.07,33041.0,29.7698,29.7843,29.6685,29.7047,33041.0
2018-08-20 11:15:00,41.07,41.11,41.02,41.11,53388.0,29.7047,29.7336,29.6685,29.7336,53388.0
2018-08-20 11:20:00,41.11,41.11,41.0,41.01,38598.0,29.7336,29.7336,29.6541,29.6613,38598.0
2018-08-20 11:25:00,41.02,41.12,41.01,41.09,41050.0,29.6685,29.7409,29.6613,29.7192,41050.0
2018-08-20 11:30:00,41.09,41.1,40.98,40.99,41056.0,29.7192,29.7264,29.6396,29.6468,41056.0
2018-08-20 11:35:00,40.99,41.1,40.96,41.08,26515.0,29.6468,29.7264,29.6252,29.7119,26515.0
2018-08-20 11:40:00,41.08,41.16,41.07,41.16,42801.0,29.7119,29.7698,29.7047,29.7698,42801.0
2018-08-20 11:45:00,41.15,41.15,41.08,41.12,22514.0,29.7626,29.7626,29.7119,29.7409,22514.0
2018-08-20 11:50:00,41.13,41.21,41.12,41.19,42139.0,29.7481,29.806,29.7409,29.7915,42139.0
2018-08-20 11:55:00,41.19,41.2,41.13,41.14,24953.0,29.7915,29.7987,29.7481,29.7553,24953.0
2018-08-20 12:00:00,41.13,41.19,41.12,41.17,24916.0,29.7481,29.7915,29.7409,29.777,24916.0
2018-08-20 12:05:00,41.17,41.18,41.15,41.18,30188.0,29.777,29.7843,29.7626,29.7843,30188.0
2018-08-20 12:10:00,41.19,41.2,41.16,41.16,25060.0,29.7915,29.7987,29.7698,29.7698,25060.0
2018-08-20 12:15:00,41.16,41.19,41.15,41.18,32694.0,29.7698,29.7915,29.7626,29.7843,32694.0
2018-08-20 12:20:00,41.17,41.2,41.15,41.2,39018.0,29.777,29.7987,29.7626,29.7987,39018.0
2018-08-20 12:25:00,41.19,41.24,41.19,41.22,36389.0,29.7915,29.8277,29.7915,29.8132,36389.0
2018-08-20 12:30:00,41.22,41.27,41.2,41.22,38904.0,29.8132,29.8494,29.7987,29.8132,38904.0
2018-08-20 12:35:00,41.21,41.27,41.21,41.26,28125.0,29.806,29.8494,29.806,29.8421,28125.0
2018-08-20 12:40:00,41.25,41.31,41.25,41.31,86979.0,29.8349,29.8783,29.8349,29.8783,86979.0
2018-08-20 12:45:00,41.31,41.33,41.19,41.19,62415.0,29.8783,29.8928,29.7915,29.7915,62415.0
2018-08-20 12:50:00,41.19,41.19,41.11,41.13,31640.0,29.7915,29.7915,29.7336,29.7481,31640.0
2018-08-20 12:55:00,41.12,41.13,41.08,41.12,32828.0,29.7409,29.7481,29.7119,29.7409,32828.0
2018-08-20 13:00:00,41.13,41.13,41.04,41.04,22314.0,29.7481,29.7481,29.683,29.683,22314.0
2018-08-20 13:05:00,41.04,41.04,40.97,41.0,34028.0,29.683,29.683,29.6324,29.6541,34028.0
2018-08-20 13:10:00,41.0,41.02,40.97,41.01,16091.0,29.6541,29.6685,29.6324,29.6613,16091.0
2018-08-20 13:15:00,41.01,41.01,40.93,40.97,28484.0,29.6613,29.6613,29.6035,29.6324,28484.0
2018-08-20 13:20:00,40.97,41.01,40.97,41.01,17048.0,29.6324,29.6613,29.6324,29.6613,17048.0
2018-08-20 13:25:00,41.02,41.03,40.98,41.0,13372.0,29.6685,29.6758,29.6396,29.6541,13372.0
2018-08-20 13:30:00,41.01,41.07,41.0,41.03,15173.0,29.6613,29.7047,29.6541,29.6758,15173.0
2018-08-20 13:35:00,41.03,41.06,41.03,41.05,15925.0,29.6758,29.6975,29.6758,29.6902,15925.0
2018-08-20 13:40:00,41.04,41.06,41.02,41.04,15286.0,29.683,29.6975,29.6685,29.683,15286.0
2018-08-20 13:45:00,41.03,41.07,41.03,41.06,12724.0,29.6758,29.7047,29.6758,29.6975,12724.0
2018-08-20 13:50:00,41.06,41.08,41.02,41.05,22863.0,29.6975,29.7119,29.6685,29.6902,22863.0
2018-08-20 13:55:00,41.06,41.11,41.05,41.07,14978.0,29.6975,29.7336,29.6902,29.7047,14978.0
2018-08-20 14:00:00,41.08,41.09,40.99,41.0,24189.0,29.7119,29.7192,29.6468,29.6541,24189.0
2018-08-20 14:05:00,40.99,41.03,40.99,41.03,34532.0,29.6468,29.6758,29.6468,29.6758,34532.0
2018-08-20 14:10:00,41.02,41.08,41.02,41.06,32592.0,29.6685,29.7119,29.6685,29.6975,32592.0
2018-08-20 14:15:00,41.06,41.07,41.01,41.02,36147.0,29.6975,29.7047,29.6613,29.6685,36147.0
2018-08-20 14:20:00,41.02,41.02,40.98,41.01,22096.0,29.6685,29.6685,29.6396,29.6613,22096.0
2018-08-20 14:25:00,41.01,41.06,40.98,41.05,22603.0,29.6613,29.6975,29.6396,29.6902,22603.0
2018-08-20 14:30:00,41.05,41.08,41.01,41.05,25512.0,29.6902,29.7119,29.6613,29.6902,25512.0
2018-08-20 14:35:00,41.05,41.11,41.03,41.11,40970.0,29.6902,29.7336,29.6758,29.7336,40970.0
2018-08-20 14:40:00,41.1,41.1,41.02,41.06,66476.0,29.7264,29.7264,29.6685,29.6975,66476.0
2018-08-20 14:45:00,41.05,41.1,41.04,41.09,18957.0,29.6902,29.7264,29.683,29.7192,18957.0
2018-08-20 14:50:00,41.08,41.1,41.05,41.1,17205.0,29.7119,29.7264,29.6902,29.7264,17205.0
2018-08-20 14:55:00,41.09,41.1,41.08,41.08,17159.0,29.7192,29.7264,29.7119,29.7119,17159.0
2018-08-20 15:00:00,41.08,41.1,41.01,41.03,39219.0,29.7119,29.7264,29.6613,29.6758,39219.0
2018-08-20 15:05:00,41.03,41.08,41.01,41.08,28492.0,29.6758,29.7119,29.6613,29.7119,28492.0
2018-08-20 15:10:00,41.07,41.1,41.07,41.07,21790.0,29.7047,29.7264,29.7047,29.7047,21790.0
2018-08-20 15:15:00,41.07,41.1,41.06,41.07,28764.0,29.7047,29.7264,29.6975,29.7047,28764.0
2018-08-20 15:20:00,41.06,41.08,41.05,41.08,26890.0,29.6975,29.7119,29.6902,29.7119,26890.0
2018-08-20 15:25:00,41.07,41.1,41.05,41.06,37173.0,29.7047,29.7264,29.6902,29.6975,37173.0
2018-08-20 15:30:00,41.06,41.1,41.05,41.09,54093.0,29.6975,29.7264,29.6902,29.7192,54093.0
2018-08-20 15:35:00,41.09,41.11,41.07,41.07,34414.0,29.7192,29.7336,29.7047,29.7047,34414.0
2018-08-20 15:40:00,41.07,41.1,41.04,41.1,64708.0,29.7047,29.7264,29.683,29.7264,64708.0
2018-08-20 15:45:00,41.1,41.11,41.07,41.08,59478.0,29.7264,29.7336,29.7047,29.7119,59478.0
2018-08-20 15:50:00,41.07,41.07,41.01,41.02,95549.0,29.7047,29.7047,29.6613,29.6685,95549.0
2018-08-20 15:55:00,41.02,41.05,40.99,41.03,148864.0,29.6685,29.6902,29.6468,29.6758,148864.0
2018-08-21 09:30:00,41.5,41.85,41.46,41.79,123215.0,30.0157,30.2689,29.9868,30.2255,123215.0
2018-08-21 09:35:00,41.79,41.92,41.7,41.74,132289.0,30.2255,30.3195,30.1604,30.1893,132289.0
2018-08-21 09:40:00,41.75,41.94,41.74,41.87,131098.0,30.1965,30.334,30.1893,30.2833,131098.0
2018-08-21 09:45:00,41.86,41.87,41.75,41.81,100697.0,30.2761,30.2833,30.1965,30.2399,100697.0
2018-08-21 09:50:00,41.81,41.89,41.76,41.88,88393.0,30.2399,30.2978,30.2038,30.2906,88393.0
2018-08-21 09:55:00,41.88,41.89,41.82,41.87,57475.0,30.2906,30.2978,30.2472,30.2833,57475.0
2018-08-21 10:00:00,41.86,41.95,41.82,41.84,76134.0,30.2761,30.3412,30.2472,30.2616,76134.0
2018-08-21 10:05:00,41.84,41.94,41.83,41.92,67010.0,30.2616,30.334,30.2544,30.3195,67010.0
2018-08-21 10:10:00,41.92,41.92,41.87,41.89,79786.0,30.3195,30.3195,30.2833,30.2978,79786.0
2018-08-21 10:15:00,41.89,42.11,41.87,42.1,114343.0,30.2978,30.4569,30.2833,30.4497,114343.0
2018-08-21 10:20:00,42.09,42.11,42.04,42.05,74836.0,30.4424,30.4569,30.4063,30.4135,74836.0
2018-08-21 10:25:00,42.05,42.06,41.99,42.03,56566.0,30.4135,30.4207,30.3701,30.3991,56566.0
2018-08-21 10:30:00,42.04,42.08,41.95,42.05,60462.0,30.4063,30.4352,30.3412,30.4135,60462.0
2018-08-21 10:35:00,42.05,42.05,41.97,42.0,39603.0,30.4135,30.4135,30.3557,30.3774,39603.0
2018-08-21 10:40:00,42.0,42.06,41.99,42.05,55988.0,30.3774,30.4207,30.3701,30.4135,55988.0
2018-08-21 10:45:00,42.05,42.06,41.95,42.03,52871.0,30.4135,30.4207,30.3412,30.3991,52871.0
2018-08-21 10:50:00,42.03,42.04,41.95,41.96,53374.0,30.3991,30.4063,30.3412,30.3484,53374.0
2018-08-21 10:55:00,41.96,41.99,41.95,41.98,38484.0,30.3484,30.3701,30.3412,30.3629,38484.0
2018-08-21 11:00:00,41.98,41.98,41.86,41.9,77974.0,30.3629,30.3629,30.2761,30.305,77974.0
2018-08-21 11:05:00,41.9,41.93,41.87,41.93,50757.0,30.305,30.3267,30.2833,30.3267,50757.0
2018-08-21 11:10:00,41.93,42.0,41.91,41.97,60063.0,30.3267,30.3774,30.3123,30.3557,60063.0
2018-08-21 11:15:00,41.97,41.97,41.92,41.93,35315.0,30.3557,30.3557,30.3195,30.3267,35315.0
2018-08-21 11:20:00,41.93,42.0,41.91,41.99,30701.0,30.3267,30.3774,30.3123,30.3701,30701.0
2018-08-21 11:25:00,41.99,41.99,41.95,41.99,37606.0,30.3701,30.3701,30.3412,30.3701,37606.0
2018-08-21 11:30:00,41.99,42.0,41.96,41.98,32596.0,30.3701,30.3774,30.3484,30.3629,32596.0
2018-08-21 11:35:00,41.98,42.04,41.98,42.03,47283.0,30.3629,30.4063,30.3629,30.3991,47283.0
2018-08-21 11:40:00,42.03,42.07,42.0,42.03,33972.0,30.3991,30.428,30.3774,30.3991,33972.0
2018-08-21 11:45:00,42.04,42.1,42.04,42.07,24372.0,30.4063,30.4497,30.4063,30.428,24372.0
2018-08-21 11:50:00,42.06,42.17,42.06,42.16,26616.0,30.4207,30.5003,30.4207,30.4931,26616.0
2018-08-21 11:55:00,42.15,42.18,42.13,42.18,35640.0,30.4858,30.5075,30.4714,30.5075,35640.0
2018-08-21 12:00:00,42.18,42.19,42.15,42.17,41956.0,30.5075,30.5148,30.4858,30.5003,41956.0
2018-08-21 12:05:00,42.17,42.19,42.13,42.13,68325.0,30.5003,30.5148,30.4714,30.4714,68325.0
2018-08-21 12:10:00,42.13,42.17,42.11,42.11,21060.0,30.4714,30.5003,30.4569,30.4569,21060.0
2018-08-21 12:15:00,42.11,42.12,42.06,42.07,28463.0,30.4569,30.4641,30.4207,30.428,28463.0
2018-08-21 12:20:00,42.06,42.11,42.05,42.1,45550.0,30.4207,30.4569,30.4135,30.4497,45550.0
2018-08-21 12:25:00,42.1,42.12,42.08,42.1,23701.0,30.4497,30.4641,30.4352,30.4497,23701.0
2018-08-21 12:30:00,42.11,42.11,42.08,42.09,34057.0,30.4569,30.4569,30.4352,30.4424,34057.0
2018-08-21 12:35:00,42.09,42.11,42.08,42.1,28217.0,30.4424,30.4569,30.4352,30.4497,28217.0
2018-08-21 12:40:00,42.1,42.11,42.09,42.11,29076.0,30.4497,30.4569,30.4424,30.4569,29076.0
2018-08-21 12:45:00,42.11,42.14,42.09,42.13,24434.0,30.4569,30.4786,30.4424,30.4714,24434.0
2018-08-21 12:50:00,42.13,42.15,42.12,42.14,24592.0,30.4714,30.4858,30.4641,30.4786,24592.0
2018-08-21 12:55:00,42.13,42.17,42.13,42.14,24003.0,30.4714,30.5003,30.4714,30.4786,24003.0
2018-08-21 13:00:00,42.14,42.14,42.12,42.13,18417.0,30.4786,30.4786,30.4641,30.4714,18417.0
2018-08-21 13:05:00,42.12,42.12,42.08,42.1,26761.0,30.4641,30.4641,30.4352,30.4497,26761.0
2018-08-21 13:10:00,42.1,42.1,42.05,42.06,20723.0,30.4497,30.4497,30.4135,30.4207,20723.0
2018-08-21 13:15:00,42.06,42.1,42.06,42.1,22686.0,30.4207,30.4497,30.4207,30.4497,22686.0
2018-08-21 13:20:00,42.1,42.11,42.08,42.09,39026.0,30.4497,30.4569,30.4352,30.4424,39026.0
2018-08-21 13:25:00,42.09,42.09,42.04,42.08,37106.0,30.4424,30.4424,30.4063,30.4352,37106.0
2018-08-21 13:30:00,42.08,42.1,42.07,42.08,21032.0,30.4352,30.4497,30.428,30.4352,21032.0
2018-08-21 13:35:00,42.08,42.11,42.05,42.07,21457.0,30.4352,30.4569,30.4135,30.428,21457.0
2018-08-21 13:40:00,42.07,42.09,42.03,42.09,32329.0,30.428,30.4424,30.3991,30.4424,32329.0
2018-08-21 13:45:00,42.09,42.11,42.08,42.1,24233.0,30.4424,30.4569,30.4352,30.4497,24233.0
2018-08-21 13:50:00,42.1,42.1,42.05,42.08,18174.0,30.4497,30.4497,30.4135,30.4352,18174.0
2018-08-21 13:55:00,42.07,42.08,42.02,42.03,19516.0,30.428,30.4352,30.3918,30.3991,19516.0
2018-08-21 14:00:00,42.03,42.03,41.95,41.96,33943.0,30.3991,30.3991,30.3412,30.3484,33943.0
2018-08-21 14:05:00,41.97,42.01,41.95,42.0,31105.0,30.3557,30.3846,30.3412,30.3774,31105.0
2018-08-21 14:10:00,42.02,42.06,41.99,42.05,28205.0,30.3918,30.4207,30.3701,30.4135,28205.0
2018-08-21 14:15:00,42.04,42.1,42.04,42.09,43769.0,30.4063,30.4497,30.4063,30.4424,43769.0
2018-08-21 14:20:00,42.09,42.11,42.07,42.09,23442.0,30.4424,30.4569,30.428,30.4424,23442.0
2018-08-21 14:25:00,42.08,42.08,42.03,42.06,31038.0,30.4352,30.4352,30.3991,30.4207,31038.0
2018-08-21 14:30:00,42.06,42.06,42.01,42.04,32472.0,30.4207,30.4207,30.3846,30.4063,32472.0
2018-08-21 14:35:00,42.04,42.04,42.0,42.02,30282.0,30.4063,30.4063,30.3774,30.3918,30282.0
2018-08-21 14:40:00,42.01,42.08,42.01,42.08,35590.0,30.3846,30.4352,30.3846,30.4352,35590.0
2018-08-21 14:45:00,42.08,42.09,41.98,41.98,27727.0,30.4352,30.4424,30.3629,30.3629,27727.0
2018-08-21 14:50:00,41.98,41.99,41.95,41.96,25793.0,30.3629,30.3701,30.3412,30.3484,25793.0
2018-08-21 14:55:00,41.95,42.01,41.95,42.0,21378.0,30.3412,30.3846,30.3412,30.3774,21378.0
2018-08-21 15:00:00,41.99,42.01,41.98,42.01,24213.0,30.3701,30.3846,30.3629,30.3846,24213.0
2018-08-21 15:05:00,42.01,42.04,41.99,41.99,21987.0,30.3846,30.4063,30.3701,30.3701,21987.0
2018-08-21 15:10:00,42.0,42.02,41.98,41.99,28620.0,30.3774,30.3918,30.3629,30.3701,28620.0
2018-08-21 15:15:00,41.99,41.99,41.89,41.89,47455.0,30.3701,30.3701,30.2978,30.2978,47455.0
2018-08-21 15:20:00,41.88,41.92,41.86,41.92,32615.0,30.2906,30.3195,30.2761,30.3195,32615.0
2018-08-21 15:25:00,41.91,41.93,41.89,41.91,33775.0,30.3123,30.3267,30.2978,30.3123,33775.0
2018-08-21 15:30:00,41.91,41.96,41.88,41.89,55140.0,30.3123,30.3484,30.2906,30.2978,55140.0
2018-08-21 15:35:00,41.88,41.92,41.87,41.9,69820.0,30.2906,30.3195,30.2833,30.305,69820.0
2018-08-21 15:40:00,41.9,41.91,41.85,41.85,69252.0,30.305,30.3123,30.2689,30.2689,69252.0
2018-08-21 15:45:00,41.84,41.85,41.76,41.79,158586.0,30.2616,30.2689,30.2038,30.2255,158586.0
2018-08-21 15:50:00,41.79,41.8,41.77,41.8,93379.0,30.2255,30.2327,30.211,30.2327,93379.0
2018-08-21 15:55:00,41.8,41.9,41.79,41.84,331043.0,30.2327,30.305,30.2255,30.2616,331043.0
2018-08-22 09:30:00,42.37,42.73,42.31,42.67,161788.0,30.645,30.9053,30.6016,30.8619,161788.0
2018-08-22 09:35:00,42.69,42.71,42.38,42.48,87799.0,30.8764,30.8909,30.6522,30.7245,87799.0
2018-08-22 09:40:00,42.48,42.5,42.32,42.32,51044.0,30.7245,30.739,30.6088,30.6088,51044.0
2018-08-22 09:45:00,42.33,42.49,42.32,42.48,63025.0,30.616,30.7318,30.6088,30.7245,63025.0
2018-08-22 09:50:00,42.47,42.57,42.44,42.53,93721.0,30.7173,30.7896,30.6956,30.7607,93721.0
2018-08-22 09:55:00,42.53,42.74,42.53,42.72,143589.0,30.7607,30.9126,30.7607,30.8981,143589.0
2018-08-22 10:00:00,42.71,42.82,42.64,42.71,95194.0,30.8909,30.9704,30.8402,30.8909,95194.0
2018-08-22 10:05:00,42.71,42.74,42.62,42.73,103838.0,30.8909,30.9126,30.8258,30.9053,103838.0
2018-08-22 10:10:00,42.74,42.76,42.65,42.65,71838.0,30.9126,30.927,30.8475,30.8475,71838.0
2018-08-22 10:15:00,42.66,42.74,42.65,42.73,88040.0,30.8547,30.9126,30.8475,30.9053,88040.0
2018-08-22 10:20:00,42.73,42.77,42.7,42.72,74866.0,30.9053,30.9343,30.8836,30.8981,74866.0
2018-08-22 10:25:00,42.72,42.76,42.7,42.74,79970.0,30.8981,30.927,30.8836,30.9126,79970.0
2018-08-22 10:30:00,42.74,42.74,42.52,42.59,83727.0,30.9126,30.9126,30.7535,30.8041,83727.0
2018-08-22 10:35:00,42.59,42.94,42.58,42.87,104870.0,30.8041,31.0572,30.7968,31.0066,104870.0
2018-08-22 10:40:00,42.86,42.9,42.75,42.79,151279.0,30.9994,31.0283,30.9198,30.9487,151279.0
2018-08-22 10:45:00,42.79,42.88,42.76,42.84,126711.0,30.9487,31.0138,30.927,30.9849,126711.0
2018-08-22 10:50:00,42.84,42.87,42.75,42.78,44686.0,30.9849,31.0066,30.9198,30.9415,44686.0
2018-08-22 10:55:00,42.77,42.81,42.69,42.77,36840.0,30.9343,30.9632,30.8764,30.9343,36840.0
2018-08-22 11:00:00,42.77,42.84,42.75,42.81,49782.0,30.9343,30.9849,30.9198,30.9632,49782.0
2018-08-22 11:05:00,42.82,42.82,42.72,42.75,36305.0,30.9704,30.9704,30.8981,30.9198,36305.0
2018-08-22 11:10:00,42.74,42.84,42.72,42.83,50797.0,30.9126,30.9849,30.8981,30.9777,50797.0
2018-08-22 11:15:00,42.84,42.88,42.83,42.88,110832.0,30.9849,31.0138,30.9777,31.0138,110832.0
2018-08-22 11:20:00,42.88,42.94,42.84,42.86,36979.0,31.0138,31.0572,30.9849,30.9994,36979.0
2018-08-22 11:25:00,42.86,42.91,42.85,42.85,25358.0,30.9994,31.0355,30.9921,30.9921,25358.0
2018-08-22 11:30:00,42.85,42.85,42.75,42.77,30795.0,30.9921,30.9921,30.9198,30.9343,30795.0
2018-08-22 11:35:00,42.77,42.86,42.74,42.86,33204.0,30.9343,30.9994,30.9126,30.9994,33204.0
2018-08-22 11:40:00,42.85,42.91,42.85,42.87,31296.0,30.9921,31.0355,30.9921,31.0066,31296.0
2018-08-22 11:45:00,42.86,42.87,42.79,42.87,26714.0,30.9994,31.0066,30.9487,31.0066,26714.0
2018-08-22 11:50:00,42.88,42.91,42.86,42.88,29543.0,31.0138,31.0355,30.9994,31.0138,29543.0
2018-08-22 11:55:00,42.89,42.96,42.88,42.94,34286.0,31.0211,31.0717,31.0138,31.0572,34286.0
2018-08-22 12:00:00,42.95,42.97,42.91,42.94,45654.0,31.0645,31.0789,31.0355,31.0572,45654.0
2018-08-22 12:05:00,42.94,43.0,42.9,42.91,73425.0,31.0572,31.1006,31.0283,31.0355,73425.0
2018-08-22 12:10:00,42.9,42.92,42.86,42.87,29886.0,31.0283,31.0428,30.9994,31.0066,29886.0
2018-08-22 12:15:00,42.88,42.93,42.87,42.93,18783.0,31.0138,31.05,31.0066,31.05,18783.0
2018-08-22 12:20:00,42.93,42.97,42.91,42.94,72480.0,31.05,31.0789,31.0355,31.0572,72480.0
2018-08-22 12:25:00,42.94,42.97,42.85,42.86,31454.0,31.0572,31.0789,30.9921,30.9994,31454.0
2018-08-22 12:30:00,42.87,42.89,42.84,42.88,31406.0,31.0066,31.0211,30.9849,31.0138,31406.0
2018-08-22 12:35:00,42.87,42.88,42.81,42.84,22877.0,31.0066,31.0138,30.9632,30.9849,22877.0
2018-08-22 12:40:00,42.84,42.9,42.84,42.88,33775.0,30.9849,31.0283,30.9849,31.0138,33775.0
2018-08-22 12:45:00,42.88,42.89,42.83,42.85,42523.0,31.0138,31.0211,30.9777,30.9921,42523.0
2018-08-22 12:50:00,42.86,42.89,42.86,42.89,27711.0,30.9994,31.0211,30.9994,31.0211,27711.0
2018-08-22 12:55:00,42.89,42.9,42.82,42.85,27394.0,31.0211,31.0283,30.9704,30.9921,27394.0
2018-08-22 13:00:00,42.85,42.88,42.83,42.86,19598.0,30.9921,31.0138,30.9777,30.9994,19598.0
2018-08-22 13:05:00,42.87,42.88,42.82,42.83,21464.0,31.0066,31.0138,30.9704,30.9777,21464.0
2018-08-22 13:10:00,42.84,42.85,42.8,42.84,33112.0,30.9849,30.9921,30.956,30.9849,33112.0
2018-08-22 13:15:00,42.84,42.86,42.79,42.8,19049.0,30.9849,30.9994,30.9487,30.956,19049.0
2018-08-22 13:20:00,42.8,42.85,42.8,42.81,19200.0,30.956,30.9921,30.956,30.9632,19200.0
2018-08-22 13:25:00,42.81,42.84,42.8,42.8,17111.0,30.9632,30.9849,30.956,30.956,17111.0
2018-08-22 13:30:00,42.8,42.82,42.79,42.81,30982.0,30.956,30.9704,30.9487,30.9632,30982.0
2018-08-22 13:35:00,42.82,42.86,42.8,42.82,20850.0,30.9704,30.9994,30.956,30.9704,20850.0
2018-08-22 13:40:00,42.82,42.88,42.81,42.87,22236.0,30.9704,31.0138,30.9632,31.0066,22236.0
2018-08-22 13:45:00,42.87,42.87,42.79,42.83,35753.0,31.0066,31.0066,30.9487,30.9777,35753.0
2018-08-22 13:50:00,42.83,42.83,42.79,42.8,35043.0,30.9777,30.9777,30.9487,30.956,35043.0
2018-08-22 13:55:00,42.81,42.85,42.8,42.84,24346.0,30.9632,30.9921,30.956,30.9849,24346.0
2018-08-22 14:00:00,42.86,42.88,42.81,42.84,54426.0,30.9994,31.0138,30.9632,30.9849,54426.0
2018-08-22 14:05:00,42.83,42.85,42.79,42.79,23182.0,30.9777,30.9921,30.9487,30.9487,23182.0
2018-08-22 14:10:00,42.79,42.82,42.76,42.82,60196.0,30.9487,30.9704,30.927,30.9704,60196.0
2018-08-22 14:15:00,42.81,42.83,42.73,42.75,38196.0,30.9632,30.9777,30.9053,30.9198,38196.0
2018-08-22 14:20:00,42.75,42.77,42.73,42.73,55712.0,30.9198,30.9343,30.9053,30.9053,55712.0
2018-08-22 14:25:00,42.73,42.73,42.67,42.71,46313.0,30.9053,30.9053,30.8619,30.8909,46313.0
2018-08-22 14:30:00,42.71,42.78,42.7,42.76,36902.0,30.8909,30.9415,30.8836,30.927,36902.0
2018-08-22 14:35:00,42.76,42.76,42.73,42.75,18504.0,30.927,30.927,30.9053,30.9198,18504.0
2018-08-22 14:40:00,42.74,42.8,42.74,42.79,21438.0,30.9126,30.956,30.9126,30.9487,21438.0
2018-08-22 14:45:00,42.8,42.8,42.74,42.74,25471.0,30.956,30.956,30.9126,30.9126,25471.0
2018-08-22 14:50:00,42.75,42.8,42.74,42.78,28614.0,30.9198,30.956,30.9126,30.9415,28614.0
2018-08-22 14:55:00,42.78,42.81,42.74,42.81,37225.0,30.9415,30.9632,30.9126,30.9632,37225.0
2018-08-22 15:00:00,42.81,42.82,42.77,42.81,46240.0,30.9632,30.9704,30.9343,30.9632,46240.0
2018-08-22 15:05:00,42.8,42.88,42.8,42.87,79334.0,30.956,31.0138,30.956,31.0066,79334.0
2018-08-22 15:10:00,42.87,42.91,42.86,42.9,50891.0,31.0066,31.0355,30.9994,31.0283,50891.0
2018-08-22 15:15:00,42.9,42.92,42.88,42.9,43046.0,31.0283,31.0428,31.0138,31.0283,43046.0
2018-08-22 15:20:00,42.9,42.91,42.86,42.91,45566.0,31.0283,31.0355,30.9994,31.0355,45566.0
2018-08-22 15:25:00,42.9,42.94,42.87,42.89,70733.0,31.0283,31.0572,31.0066,31.0211,70733.0
2018-08-22 15:30:00,42.89,42.9,42.8,42.8,81392.0,31.0211,31.0283,30.956,30.956,81392.0
2018-08-22 15:35:00,42.8,42.86,42.8,42.84,81975.0,30.956,30.9994,30.956,30.9849,81975.0
2018-08-22 15:40:00,42.84,42.9,42.83,42.84,128218.0,30.9849,31.0283,30.9777,30.9849,128218.0
2018-08-22 15:45:00,42.83,42.83,42.76,42.79,93358.0,30.9777,30.9777,30.927,30.9487,93358.0
2018-08-22 15:50:00,42.79,42.8,42.76,42.77,92691.0,30.9487,30.956,30.927,30.9343,92691.0
2018-08-22 15:55:00,42.77,42.78,42.71,42.72,279140.0,30.9343,30.9415,30.8909,30.8981,279140.0
2018-08-23 09:30:00,42.45,42.45,42.18,42.32,91087.0,30.7028,30.7028,30.5075,30.6088,91087.0
2018-08-23 09:35:00,42.3,42.39,42.22,42.32,81051.0,30.5943,30.6594,30.5365,30.6088,81051.0
2018-08-23 09:40:00,42.31,42.43,42.25,42.27,42366.0,30.6016,30.6884,30.5582,30.5726,42366.0
2018-08-23 09:45:00,42.26,42.29,42.19,42.29,73422.0,30.5654,30.5871,30.5148,30.5871,73422.0
2018-08-23 09:50:00,42.29,42.5,42.28,42.42,40885.0,30.5871,30.739,30.5799,30.6811,40885.0
2018-08-23 09:55:00,42.43,42.44,42.36,42.38,20797.0,30.6884,30.6956,30.6377,30.6522,20797.0
2018-08-23 10:00:00,42.39,42.51,42.38,42.49,53868.0,30.6594,30.7462,30.6522,30.7318,53868.0
2018-08-23 10:05:00,42.49,42.54,42.47,42.5,30925.0,30.7318,30.7679,30.7173,30.739,30925.0
2018-08-23 10:10:00,42.5,42.56,42.49,42.51,39279.0,30.739,30.7824,30.7318,30.7462,39279.0
2018-08-23 10:15:00,42.51,42.57,42.46,42.49,38121.0,30.7462,30.7896,30.7101,30.7318,38121.0
2018-08-23 10:20:00,42.5,42.54,42.45,42.48,38511.0,30.739,30.7679,30.7028,30.7245,38511.0
2018-08-23 10:25:00,42.48,42.53,42.45,42.52,20725.0,30.7245,30.7607,30.7028,30.7535,20725.0
2018-08-23 10:30:00,42.52,42.57,42.49,42.49,35862.0,30.7535,30.7896,30.7318,30.7318,35862.0
2018-08-23 10:35:00,42.5,42.6,42.49,42.55,39367.0,30.739,30.8113,30.7318,30.7752,39367.0
2018-08-23 10:40:00,42.55,42.55,42.48,42.51,26237.0,30.7752,30.7752,30.7245,30.7462,26237.0
2018-08-23 10:45:00,42.52,42.53,42.43,42.5,30738.0,30.7535,30.7607,30.6884,30.739,30738.0
2018-08-23 10:50:00,42.49,42.54,42.45,42.48,35705.0,30.7318,30.7679,30.7028,30.7245,35705.0
2018-08-23 10:55:00,42.48,42.51,42.46,42.46,21594.0,30.7245,30.7462,30.7101,30.7101,21594.0
2018-08-23 11:00:00,42.46,42.58,42.45,42.56,32015.0,30.7101,30.7968,30.7028,30.7824,32015.0
2018-08-23 11:05:00,42.56,42.57,42.47,42.51,25192.0,30.7824,30.7896,30.7173,30.7462,25192.0
2018-08-23 11:10:00,42.51,42.54,42.48,42.54,23515.0,30.7462,30.7679,30.7245,30.7679,23515.0
2018-08-23 11:15:00,42.54,42.54,42.4,42.4,39373.0,30.7679,30.7679,30.6667,30.6667,39373.0
2018-08-23 11:20:00,42.4,42.44,42.38,42.4,30247.0,30.6667,30.6956,30.6522,30.6667,30247.0
2018-08-23 11:25:00,42.4,42.44,42.37,42.44,24764.0,30.6667,30.6956,30.645,30.6956,24764.0
2018-08-23 11:30:00,42.44,42.44,42.34,42.36,24334.0,30.6956,30.6956,30.6233,30.6377,24334.0
2018-08-23 11:35:00,42.37,42.39,42.29,42.29,23703.0,30.645,30.6594,30.5871,30.5871,23703.0
2018-08-23 11:40:00,42.3,42.39,42.29,42.35,23089.0,30.5943,30.6594,30.5871,30.6305,23089.0
2018-08-23 11:45:00,42.36,42.39,42.34,42.38,22951.0,30.6377,30.6594,30.6233,30.6522,22951.0
2018-08-23 11:50:00,42.37,42.41,42.33,42.39,36622.0,30.645,30.6739,30.616,30.6594,36622.0
2018-08-23 11:55:00,42.4,42.45,42.38,42.38,33390.0,30.6667,30.7028,30.6522,30.6522,33390.0
2018-08-23 12:00:00,42.38,42.49,42.37,42.49,35728.0,30.6522,30.7318,30.645,30.7318,35728.0
2018-08-23 12:05:00,42.48,42.53,42.46,42.5,30047.0,30.7245,30.7607,30.7101,30.739,30047.0
2018-08-23 12:10:00,42.49,42.53,42.48,42.49,21727.0,30.7318,30.7607,30.7245,30.7318,21727.0
2018-08-23 12:15:00,42.5,42.56,42.48,42.55,23693.0,30.739,30.7824,30.7245,30.7752,23693.0
2018-08-23 12:20:00,42.55,42.62,42.54,42.62,27108.0,30.7752,30.8258,30.7679,30.8258,27108.0
2018-08-23 12:25:00,42.62,42.63,42.6,42.6,14702.0,30.8258,30.833,30.8113,30.8113,14702.0
2018-08-23 12:30:00,42.6,42.61,42.53,42.53,25524.0,30.8113,30.8185,30.7607,30.7607,25524.0
2018-08-23 12:35:00,42.54,42.58,42.53,42.57,26932.0,30.7679,30.7968,30.7607,30.7896,26932.0
2018-08-23 12:40:00,42.57,42.62,42.55,42.57,36771.0,30.7896,30.8258,30.7752,30.7896,36771.0
2018-08-23 12:45:00,42.57,42.61,42.56,42.6,18864.0,30.7896,30.8185,30.7824,30.8113,18864.0
2018-08-23 12:50:00,42.6,42.62,42.56,42.58,29177.0,30.8113,30.8258,30.7824,30.7968,29177.0
2018-08-23 12:55:00,42.59,42.62,42.53,42.54,28310.0,30.8041,30.8258,30.7607,30.7679,28310.0
2018-08-23 13:00:00,42.55,42.56,42.52,42.54,20450.0,30.7752,30.7824,30.7535,30.7679,20450.0
2018-08-23 13:05:00,42.54,42.56,42.52,42.55,20656.0,30.7679,30.7824,30.7535,30.7752,20656.0
2018-08-23 13:10:00,42.55,42.55,42.5,42.52,21530.0,30.7752,30.7752,30.739,30.7535,21530.0
2018-08-23 13:15:00,42.51,42.54,42.5,42.52,20742.0,30.7462,30.7679,30.739,30.7535,20742.0
2018-08-23 13:20:00,42.52,42.54,42.49,42.51,20685.0,30.7535,30.7679,30.7318,30.7462,20685.0
2018-08-23 13:25:00,42.5,42.51,42.47,42.49,30920.0,30.739,30.7462,30.7173,30.7318,30920.0
2018-08-23 13:30:00,42.49,42.53,42.49,42.49,14144.0,30.7318,30.7607,30.7318,30.7318,14144.0
2018-08-23 13:35:00,42.49,42.51,42.49,42.51,14028.0,30.7318,30.7462,30.7318,30.7462,14028.0
2018-08-23 13:40:00,42.5,42.52,42.48,42.48,12900.0,30.739,30.7535,30.7245,30.7245,12900.0
2018-08-23 13:45:00,42.48,42.48,42.44,42.45,24678.0,30.7245,30.7245,30.6956,30.7028,24678.0
2018-08-23 13:50:00,42.44,42.47,42.43,42.46,20890.0,30.6956,30.7173,30.6884,30.7101,20890.0
2018-08-23 13:55:00,42.47,42.48,42.45,42.47,16829.0,30.7173,30.7245,30.7028,30.7173,16829.0
2018-08-23 14:00:00,42.47,42.5,42.44,42.45,23045.0,30.7173,30.739,30.6956,30.7028,23045.0
2018-08-23 14:05:00,42.45,42.5,42.44,42.45,21065.0,30.7028,30.739,30.6956,30.7028,21065.0
2018-08-23 14:10:00,42.45,42.45,42.42,42.42,20281.0,30.7028,30.7028,30.6811,30.6811,20281.0
2018-08-23 14:15:00,42.43,42.46,42.42,42.44,20489.0,30.6884,30.7101,30.6811,30.6956,20489.0
2018-08-23 14:20:00,42.43,42.48,42.42,42.45,23608.0,30.6884,30.7245,30.6811,30.7028,23608.0
2018-08-23 14:25:00,42.45,42.5,42.43,42.48,22736.0,30.7028,30.739,30.6884,30.7245,22736.0
2018-08-23 14:30:00,42.48,42.49,42.46,42.47,33476.0,30.7245,30.7318,30.7101,30.7173,33476.0
2018-08-23 14:35:00,42.46,42.46,42.41,42.42,15822.0,30.7101,30.7101,30.6739,30.6811,15822.0
2018-08-23 14:40:00,42.42,42.46,42.41,42.46,25204.0,30.6811,30.7101,30.6739,30.7101,25204.0
2018-08-23 14:45:00,42.47,42.48,42.42,42.42,19030.0,30.7173,30.7245,30.6811,30.6811,19030.0
2018-08-23 14:50:00,42.42,42.44,42.4,42.43,22725.0,30.6811,30.6956,30.6667,30.6884,22725.0
2018-08-23 14:55:00,42.43,42.45,42.42,42.43,20961.0,30.6884,30.7028,30.6811,30.6884,20961.0
2018-08-23 15:00:00,42.44,42.44,42.39,42.42,32166.0,30.6956,30.6956,30.6594,30.6811,32166.0
2018-08-23 15:05:00,42.42,42.46,42.42,42.46,25866.0,30.6811,30.7101,30.6811,30.7101,25866.0
2018-08-23 15:10:00,42.46,42.47,42.43,42.44,29884.0,30.7101,30.7173,30.6884,30.6956,29884.0
2018-08-23 15:15:00,42.44,42.46,42.43,42.43,23757.0,30.6956,30.7101,30.6884,30.6884,23757.0
2018-08-23 15:20:00,42.43,42.46,42.43,42.44,50727.0,30.6884,30.7101,30.6884,30.6956,50727.0
2018-08-23 15:25:00,42.44,42.47,42.44,42.45,32531.0,30.6956,30.7173,30.6956,30.7028,32531.0
2018-08-23 15:30:00,42.45,42.48,42.42,42.42,75876.0,30.7028,30.7245,30.6811,30.6811,75876.0
2018-08-23 15:35:00,42.41,42.43,42.38,42.43,56751.0,30.6739,30.6884,30.6522,30.6884,56751.0
2018-08-23 15:40:00,42.42,42.46,42.42,42.44,61984.0,30.6811,30.7101,30.6811,30.6956,61984.0
2018-08-23 15:45:00,42.44,42.52,42.43,42.52,145059.0,30.6956,30.7535,30.6884,30.7535,145059.0
2018-08-23 15:50:00,42.51,42.56,42.51,42.55,169735.0,30.7462,30.7824,30.7462,30.7752,169735.0
2018-08-23 15:55:00,42.55,42.59,42.51,42.53,325094.0,30.7752,30.8041,30.7462,30.7607,325094.0
2018-08-24 09:30:00,43.0,43.31,42.96,43.19,123161.0,31.1006,31.3248,31.0717,31.238,123161.0
2018-08-24 09:35:00,43.21,43.23,43.05,43.06,47332.0,31.2525,31.267,31.1368,31.144,47332.0
2018-08-24 09:40:00,43.06,43.11,43.02,43.05,66735.0,31.144,31.1802,31.1151,31.1368,66735.0
2018-08-24 09:45:00,43.05,43.09,42.96,43.09,49184.0,31.1368,31.1657,31.0717,31.1657,49184.0
2018-08-24 09:50:00,43.09,43.15,43.07,43.14,45439.0,31.1657,31.2091,31.1513,31.2019,45439.0
2018-08-24 09:55:00,43.13,43.13,43.02,43.06,30416.0,31.1946,31.1946,31.1151,31.144,30416.0
2018-08-24 10:00:00,43.07,43.1,43.02,43.09,53214.0,31.1513,31.1729,31.1151,31.1657,53214.0
2018-08-24 10:05:00,43.09,43.11,42.91,42.96,53402.0,31.1657,31.1802,31.0355,31.0717,53402.0
2018-08-24 10:10:00,42.97,43.04,42.95,42.95,43885.0,31.0789,31.1296,31.0645,31.0645,43885.0
2018-08-24 10:15:00,42.97,43.01,42.9,43.0,41574.0,31.0789,31.1079,31.0283,31.1006,41574.0
2018-08-24 10:20:00,43.0,43.02,42.9,42.93,37040.0,31.1006,31.1151,31.0283,31.05,37040.0
2018-08-24 10:25:00,42.94,42.97,42.92,42.92,62417.0,31.0572,31.0789,31.0428,31.0428,62417.0
2018-08-24 10:30:00,42.92,43.01,42.89,42.98,81355.0,31.0428,31.1079,31.0211,31.0862,81355.0
2018-08-24 10:35:00,42.99,43.08,42.99,43.07,56789.0,31.0934,31.1585,31.0934,31.1513,56789.0
2018-08-24 10:40:00,43.06,43.08,42.98,43.05,30242.0,31.144,31.1585,31.0862,31.1368,30242.0
2018-08-24 10:45:00,43.04,43.09,43.03,43.05,18076.0,31.1296,31.1657,31.1223,31.1368,18076.0
2018-08-24 10:50:00,43.04,43.06,42.97,43.05,36981.0,31.1296,31.144,31.0789,31.1368,36981.0
2018-08-24 10:55:00,43.05,43.06,43.03,43.05,22018.0,31.1368,31.144,31.1223,31.1368,22018.0
2018-08-24 11:00:00,43.05,43.08,43.04,43.07,28568.0,31.1368,31.1585,31.1296,31.1513,28568.0
2018-08-24 11:05:00,43.08,43.15,43.08,43.15,31063.0,31.1585,31.2091,31.1585,31.2091,31063.0
2018-08-24 11:10:00,43.15,43.2,43.15,43.17,33272.0,31.2091,31.2453,31.2091,31.2236,33272.0
2018-08-24 11:15:00,43.17,43.22,43.16,43.21,31240.0,31.2236,31.2597,31.2163,31.2525,31240.0
2018-08-24 11:20:00,43.21,43.22,43.09,43.09,23600.0,31.2525,31.2597,31.1657,31.1657,23600.0
2018-08-24 11:25:00,43.09,43.11,43.06,43.11,17396.0,31.1657,31.1802,31.144,31.1802,17396.0
2018-08-24 11:30:00,43.1,43.13,43.08,43.11,23792.0,31.1729,31.1946,31.1585,31.1802,23792.0
2018-08-24 11:35:00,43.11,43.12,42.94,42.96,41620.0,31.1802,31.1874,31.0572,31.0717,41620.0
2018-08-24 11:40:00,42.97,43.02,42.93,43.02,19428.0,31.0789,31.1151,31.05,31.1151,19428.0
2018-08-24 11:45:00,43.02,43.02,42.96,43.0,23892.0,31.1151,31.1151,31.0717,31.1006,23892.0
2018-08-24 11:50:00,43.0,43.0,42.95,42.97,15549.0,31.1006,31.1006,31.0645,31.0789,15549.0
2018-08-24 11:55:00,42.96,43.04,42.95,43.02,37447.0,31.0717,31.1296,31.0645,31.1151,37447.0
2018-08-24 12:00:00,43.02,43.03,42.96,42.97,28762.0,31.1151,31.1223,31.0717,31.0789,28762.0
2018-08-24 12:05:00,42.98,42.98,42.92,42.98,32589.0,31.0862,31.0862,31.0428,31.0862,32589.0
2018-08-24 12:10:00,42.98,43.02,42.95,42.97,24626.0,31.0862,31.1151,31.0645,31.0789,24626.0
2018-08-24 12:15:00,42.96,42.98,42.93,42.93,18900.0,31.0717,31.0862,31.05,31.05,18900.0
2018-08-24 12:20:00,42.92,42.94,42.9,42.93,13802.0,31.0428,31.0572,31.0283,31.05,13802.0
2018-08-24 12:25:00,42.92,42.99,42.92,42.98,10504.0,31.0428,31.0934,31.0428,31.0862,10504.0
2018-08-24 12:30:00,42.98,42.99,42.93,42.94,17463.0,31.0862,31.0934,31.05,31.0572,17463.0
2018-08-24 12:35:00,42.94,42.97,42.85,42.86,31366.0,31.0572,31.0789,30.9921,30.9994,31366.0
2018-08-24 12:40:00,42.87,42.9,42.84,42.88,22165.0,31.0066,31.0283,30.9849,31.0138,22165.0
2018-08-24 12:45:00,42.87,42.91,42.87,42.9,25442.0,31.0066,31.0355,31.0066,31.0283,25442.0
2018-08-24 12:50:00,42.89,42.9,42.82,42.84,16621.0,31.0211,31.0283,30.9704,30.9849,16621.0
2018-08-24 12:55:00,42.84,42.85,42.79,42.81,26341.0,30.9849,30.9921,30.9487,30.9632,26341.0
2018-08-24 13:00:00,42.8,42.81,42.79,42.8,16120.0,30.956,30.9632,30.9487,30.956,16120.0
2018-08-24 13:05:00,42.8,42.85,42.8,42.83,27953.0,30.956,30.9921,30.956,30.9777,27953.0
2018-08-24 13:10:00,42.82,42.83,42.77,42.77,23639.0,30.9704,30.9777,30.9343,30.9343,23639.0
2018-08-24 13:15:00,42.77,42.8,42.77,42.8,12855.0,30.9343,30.956,30.9343,30.956,12855.0
2018-08-24 13:20:00,42.8,42.81,42.71,42.71,21009.0,30.956,30.9632,30.8909,30.8909,21009.0
2018-08-24 13:25:00,42.71,42.71,42.68,42.69,34586.0,30.8909,30.8909,30.8692,30.8764,34586.0
2018-08-24 13:30:00,42.7,42.7,42.65,42.68,26626.0,30.8836,30.8836,30.8475,30.8692,26626.0
2018-08-24 13:35:00,42.69,42.71,42.6,42.61,21929.0,30.8764,30.8909,30.8113,30.8185,21929.0
2018-08-24 13:40:00,42.61,42.61,42.55,42.59,49720.0,30.8185,30.8185,30.7752,30.8041,49720.0
2018-08-24 13:45:00,42.59,42.67,42.59,42.64,25427.0,30.8041,30.8619,30.8041,30.8402,25427.0
2018-08-24 13:50:00,42.65,42.67,42.63,42.64,17596.0,30.8475,30.8619,30.833,30.8402,17596.0
2018-08-24 13:55:00,42.65,42.71,42.65,42.69,17797.0,30.8475,30.8909,30.8475,30.8764,17797.0
2018-08-24 14:00:00,42.69,42.71,42.63,42.64,16974.0,30.8764,30.8909,30.833,30.8402,16974.0
2018-08-24 14:05:00,42.63,42.74,42.63,42.74,34848.0,30.833,30.9126,30.833,30.9126,34848.0
2018-08-24 14:10:00,42.74,42.74,42.69,42.71,20298.0,30.9126,30.9126,30.8764,30.8909,20298.0
2018-08-24 14:15:00,42.69,42.71,42.65,42.66,22215.0,30.8764,30.8909,30.8475,30.8547,22215.0
2018-08-24 14:20:00,42.66,42.68,42.62,42.63,32163.0,30.8547,30.8692,30.8258,30.833,32163.0
2018-08-24 14:25:00,42.63,42.69,42.62,42.64,31163.0,30.833,30.8764,30.8258,30.8402,31163.0
2018-08-24 14:30:00,42.64,42.64,42.6,42.6,14406.0,30.8402,30.8402,30.8113,30.8113,14406.0
2018-08-24 14:35:00,42.61,42.64,42.59,42.6,12574.0,30.8185,30.8402,30.8041,30.8113,12574.0
2018-08-24 14:40:00,42.6,42.65,42.6,42.61,19286.0,30.8113,30.8475,30.8113,30.8185,19286.0
2018-08-24 14:45:00,42.6,42.61,42.54,42.55,34050.0,30.8113,30.8185,30.7679,30.7752,34050.0
2018-08-24 14:50:00,42.56,42.58,42.53,42.58,21240.0,30.7824,30.7968,30.7607,30.7968,21240.0
2018-08-24 14:55:00,42.58,42.59,42.52,42.53,23302.0,30.7968,30.8041,30.7535,30.7607,23302.0
2018-08-24 15:00:00,42.53,42.59,42.52,42.59,29980.0,30.7607,30.8041,30.7535,30.8041,29980.0
2018-08-24 15:05:00,42.59,42.61,42.57,42.58,36483.0,30.8041,30.8185,30.7896,30.7968,36483.0
2018-08-24 15:10:00,42.57,42.62,42.57,42.61,21325.0,30.7896,30.8258,30.7896,30.8185,21325.0
2018-08-24 15:15:00,42.61,42.64,42.58,42.61,21929.0,30.8185,30.8402,30.7968,30.8185,21929.0
2018-08-24 15:20:00,42.61,42.64,42.59,42.62,52151.0,30.8185,30.8402,30.8041,30.8258,52151.0
2018-08-24 15:25:00,42.61,42.65,42.6,42.65,39557.0,30.8185,30.8475,30.8113,30.8475,39557.0
2018-08-24 15:30:00,42.65,42.65,42.6,42.62,53688.0,30.8475,30.8475,30.8113,30.8258,53688.0
2018-08-24 15:35:00,42.63,42.68,42.62,42.68,39141.0,30.833,30.8692,30.8258,30.8692,39141.0
2018-08-24 15:40:00,42.68,42.7,42.66,42.66,60638.0,30.8692,30.8836,30.8547,30.8547,60638.0
2018-08-24 15:45:00,42.66,42.72,42.65,42.69,90609.0,30.8547,30.8981,30.8475,30.8764,90609.0
2018-08-24 15:50:00,42.69,42.7,42.63,42.66,169764.0,30.8764,30.8836,30.833,30.8547,169764.0
2018-08-24 15:55:00,42.67,42.67,42.62,42.66,285110.0,30.8619,30.8619,30.8258,30.8547,285110.0
2018-08-27 09:30:00,42.66,42.79,42.43,42.52,101107.0,30.8547,30.9487,30.6884,30.7535,101107.0
2018-08-27 09:35:00,42.51,42.78,42.5,42.77,47096.0,30.7462,30.9415,30.739,30.9343,47096.0
2018-08-27 09:40:00,42.79,42.8,42.67,42.72,43443.0,30.9487,30.956,30.8619,30.8981,43443.0
2018-08-27 09:45:00,42.72,42.86,42.72,42.82,53311.0,30.8981,30.9994,30.8981,30.9704,53311.0
2018-08-27 09:50:00,42.83,42.92,42.81,42.86,41118.0,30.9777,31.0428,30.9632,30.9994,41118.0
2018-08-27 09:55:00,42.85,42.9,42.85,42.88,64605.0,30.9921,31.0283,30.9921,31.0138,64605.0
2018-08-27 10:00:00,42.88,42.89,42.72,42.77,58776.0,31.0138,31.0211,30.8981,30.9343,58776.0
2018-08-27 10:05:00,42.76,42.9,42.76,42.9,29163.0,30.927,31.0283,30.927,31.0283,29163.0
2018-08-27 10:10:00,42.91,42.96,42.88,42.91,28944.0,31.0355,31.0717,31.0138,31.0355,28944.0
2018-08-27 10:15:00,42.92,42.94,42.81,42.82,26857.0,31.0428,31.0572,30.9632,30.9704,26857.0
2018-08-27 10:20:00,42.82,42.86,42.78,42.84,35995.0,30.9704,30.9994,30.9415,30.9849,35995.0
2018-08-27 10:25:00,42.83,42.84,42.78,42.81,21697.0,30.9777,30.9849,30.9415,30.9632,21697.0
2018-08-27 10:30:00,42.82,42.82,42.72,42.73,29709.0,30.9704,30.9704,30.8981,30.9053,29709.0
2018-08-27 10:35:00,42.74,42.81,42.74,42.76,26293.0,30.9126,30.9632,30.9126,30.927,26293.0
2018-08-27 10:40:00,42.76,42.84,42.75,42.83,60950.0,30.927,30.9849,30.9198,30.9777,60950.0
2018-08-27 10:45:00,42.84,42.87,42.82,42.84,26085.0,30.9849,31.0066,30.9704,30.9849,26085.0
2018-08-27 10:50:00,42.85,42.86,42.81,42.82,23872.0,30.9921,30.9994,30.9632,30.9704,23872.0
2018-08-27 10:55:00,42.82,42.86,42.81,42.85,29197.0,30.9704,30.9994,30.9632,30.9921,29197.0
2018-08-27 11:00:00,42.85,42.9,42.85,42.87,35923.0,30.9921,31.0283,30.9921,31.0066,35923.0
2018-08-27 11:05:00,42.86,42.87,42.81,42.84,26915.0,30.9994,31.0066,30.9632,30.9849,26915.0
2018-08-27 11:10:00,42.84,42.88,42.63,42.65,141033.0,30.9849,31.0138,30.833,30.8475,141033.0
2018-08-27 11:15:00,42.66,42.73,42.65,42.69,24673.0,30.8547,30.9053,30.8475,30.8764,24673.0
2018-08-27 11:20:00,42.68,42.71,42.66,42.71,26893.0,30.8692,30.8909,30.8547,30.8909,26893.0
2018-08-27 11:25:00,42.71,42.74,42.68,42.68,27639.0,30.8909,30.9126,30.8692,30.8692,27639.0
2018-08-27 11:30:00,42.67,42.71,42.6,42.62,51236.0,30.8619,30.8909,30.8113,30.8258,51236.0
2018-08-27 11:35:00,42.61,42.65,42.57,42.57,15123.0,30.8185,30.8475,30.7896,30.7896,15123.0
2018-08-27 11:40:00,42.58,42.63,42.55,42.56,28531.0,30.7968,30.833,30.7752,30.7824,28531.0
2018-08-27 11:45:00,42.56,42.57,42.53,42.57,23637.0,30.7824,30.7896,30.7607,30.7896,23637.0
2018-08-27 11:50:00,42.57,42.61,42.55,42.6,29519.0,30.7896,30.8185,30.7752,30.8113,29519.0
2018-08-27 11:55:00,42.6,42.65,42.57,42.63,41008.0,30.8113,30.8475,30.7896,30.833,41008.0
2018-08-27 12:00:00,42.63,42.7,42.62,42.68,45618.0,30.833,30.8836,30.8258,30.8692,45618.0
2018-08-27 12:05:00,42.68,42.71,42.67,42.7,24248.0,30.8692,30.8909,30.8619,30.8836,24248.0
2018-08-27 12:10:00,42.71,42.72,42.67,42.72,11768.0,30.8909,30.8981,30.8619,30.8981,11768.0
2018-08-27 12:15:00,42.72,42.73,42.67,42.69,19433.0,30.8981,30.9053,30.8619,30.8764,19433.0
2018-08-27 12:20:00,42.7,42.72,42.7,42.7,13669.0,30.8836,30.8981,30.8836,30.8836,13669.0
2018-08-27 12:25:00,42.71,42.71,42.66,42.7,18930.0,30.8909,30.8909,30.8547,30.8836,18930.0
2018-08-27 12:30:00,42.7,42.77,42.69,42.77,58819.0,30.8836,30.9343,30.8764,30.9343,58819.0
2018-08-27 12:35:00,42.77,42.79,42.75,42.76,16698.0,30.9343,30.9487,30.9198,30.927,16698.0
2018-08-27 12:40:00,42.77,42.77,42.73,42.77,30425.0,30.9343,30.9343,30.9053,30.9343,30425.0
2018-08-27 12:45:00,42.76,42.8,42.76,42.77,30865.0,30.927,30.956,30.927,30.9343,30865.0
2018-08-27 12:50:00,42.77,42.81,42.75,42.8,31045.0,30.9343,30.9632,30.9198,30.956,31045.0
2018-08-27 12:55:00,42.79,42.8,42.73,42.75,17375.0,30.9487,30.956,30.9053,30.9198,17375.0
2018-08-27 13:00:00,42.75,42.78,42.74,42.77,45573.0,30.9198,30.9415,30.9126,30.9343,45573.0
2018-08-27 13:05:00,42.77,42.79,42.74,42.78,29591.0,30.9343,30.9487,30.9126,30.9415,29591.0
2018-08-27 13:10:00,42.78,42.82,42.78,42.81,25161.0,30.9415,30.9704,30.9415,30.9632,25161.0
2018-08-27 13:15:00,42.81,42.84,42.79,42.8,36715.0,30.9632,30.9849,30.9487,30.956,36715.0
2018-08-27 13:20:00,42.8,42.81,42.76,42.78,22574.0,30.956,30.9632,30.927,30.9415,22574.0
2018-08-27 13:25:00,42.77,42.79,42.75,42.75,31351.0,30.9343,30.9487,30.9198,30.9198,31351.0
2018-08-27 13:30:00,42.76,42.8,42.76,42.79,21673.0,30.927,30.956,30.927,30.9487,21673.0
2018-08-27 13:35:00,42.79,42.81,42.78,42.8,26976.0,30.9487,30.9632,30.9415,30.956,26976.0
2018-08-27 13:40:00,42.8,42.84,42.79,42.83,50211.0,30.956,30.9849,30.9487,30.9777,50211.0
2018-08-27 13:45:00,42.83,42.84,42.81,42.84,14169.0,30.9777,30.9849,30.9632,30.9849,14169.0
2018-08-27 13:50:00,42.85,42.87,42.84,42.85,53665.0,30.9921,31.0066,30.9849,30.9921,53665.0
2018-08-27 13:55:00,42.85,42.86,42.8,42.8,32215.0,30.9921,30.9994,30.956,30.956,32215.0
2018-08-27 14:00:00,42.8,42.82,42.79,42.82,31417.0,30.956,30.9704,30.9487,30.9704,31417.0
2018-08-27 14:05:00,42.83,42.84,42.82,42.84,30741.0,30.9777,30.9849,30.9704,30.9849,30741.0
2018-08-27 14:10:00,42.83,42.89,42.82,42.88,28232.0,30.9777,31.0211,30.9704,31.0138,28232.0
2018-08-27 14:15:00,42.88,42.89,42.85,42.87,18872.0,31.0138,31.0211,30.9921,31.0066,18872.0
2018-08-27 14:20:00,42.86,42.89,42.84,42.86,29387.0,30.9994,31.0211,30.9849,30.9994,29387.0
2018-08-27 14:25:00,42.86,42.96,42.84,42.96,83858.0,30.9994,31.0717,30.9849,31.0717,83858.0
2018-08-27 14:30:00,42.95,42.97,42.92,42.92,34109.0,31.0645,31.0789,31.0428,31.0428,34109.0
2018-08-27 14:35:00,42.91,42.92,42.85,42.85,29057.0,31.0355,31.0428,30.9921,30.9921,29057.0
2018-08-27 14:40:00,42.86,42.9,42.86,42.87,15756.0,30.9994,31.0283,30.9994,31.0066,15756.0
2018-08-27 14:45:00,42.88,42.88,42.85,42.86,11080.0,31.0138,31.0138,30.9921,30.9994,11080.0
2018-08-27 14:50:00,42.87,42.88,42.85,42.85,22725.0,31.0066,31.0138,30.9921,30.9921,22725.0
2018-08-27 14:55:00,42.86,42.89,42.85,42.88,41452.0,30.9994,31.0211,30.9921,31.0138,41452.0
2018-08-27 15:00:00,42.87,42.91,42.86,42.91,50056.0,31.0066,31.0355,30.9994,31.0355,50056.0
2018-08-27 15:05:00,42.9,42.94,42.89,42.92,40441.0,31.0283,31.0572,31.0211,31.0428,40441.0
2018-08-27 15:10:00,42.91,42.96,42.91,42.96,39819.0,31.0355,31.0717,31.0355,31.0717,39819.0
2018-08-27 15:15:00,42.95,42.97,42.94,42.95,29150.0,31.0645,31.0789,31.0572,31.0645,29150.0
2018-08-27 15:20:00,42.94,42.98,42.94,42.96,31265.0,31.0572,31.0862,31.0572,31.0717,31265.0
2018-08-27 15:25:00,42.96,42.99,42.96,42.98,27471.0,31.0717,31.0934,31.0717,31.0862,27471.0
2018-08-27 15:30:00,42.97,42.97,42.91,42.96,62372.0,31.0789,31.0789,31.0355,31.0717,62372.0
2018-08-27 15:35:00,42.95,42.97,42.92,42.93,44359.0,31.0645,31.0789,31.0428,31.05,44359.0
2018-08-27 15:40:00,42.93,42.95,42.89,42.91,80603.0,31.05,31.0645,31.0211,31.0355,80603.0
2018-08-27 15:45:00,42.91,42.92,42.87,42.89,70376.0,31.0355,31.0428,31.0066,31.0211,70376.0
2018-08-27 15:50:00,42.88,42.94,42.87,42.93,113684.0,31.0138,31.0572,31.0066,31.05,113684.0
2018-08-27 15:55:00,42.92,42.93,42.86,42.87,391833.0,31.0428,31.05,30.9994,31.0066,391833.0
2018-08-28 09:30:00,42.7,42.88,42.63,42.8,133275.0,30.8836,31.0138,30.833,30.956,133275.0
2018-08-28 09:35:00,42.81,43.02,42.76,42.98,66729.0,30.9632,31.1151,30.927,31.0862,66729.0
2018-08-28 09:40:00,42.98,43.01,42.91,42.97,55565.0,31.0862,31.1079,31.0355,31.0789,55565.0
2018-08-28 09:45:00,42.97,43.08,42.92,43.07,69859.0,31.0789,31.1585,31.0428,31.1513,69859.0
2018-08-28 09:50:00,43.07,43.21,43.05,43.21,64826.0,31.1513,31.2525,31.1368,31.2525,64826.0
2018-08-28 09:55:00,43.21,43.23,43.12,43.18,70974.0,31.2525,31.267,31.1874,31.2308,70974.0
2018-08-28 10:00:00,43.19,43.26,43.15,43.15,55508.0,31.238,31.2887,31.2091,31.2091,55508.0
2018-08-28 10:05:00,43.14,43.16,43.08,43.12,36362.0,31.2019,31.2163,31.1585,31.1874,36362.0
2018-08-28 10:10:00,43.12,43.17,43.09,43.14,62334.0,31.1874,31.2236,31.1657,31.2019,62334.0
2018-08-28 10:15:00,43.14,43.2,43.09,43.13,49902.0,31.2019,31.2453,31.1657,31.1946,49902.0
2018-08-28 10:20:00,43.12,43.13,43.03,43.03,25174.0,31.1874,31.1946,31.1223,31.1223,25174.0
2018-08-28 10:25:00,43.02,43.07,43.0,43.04,31939.0,31.1151,31.1513,31.1006,31.1296,31939.0
2018-08-28 10:30:00,43.04,43.04,42.94,43.0,97729.0,31.1296,31.1296,31.0572,31.1006,97729.0
2018-08-28 10:35:00,43.0,43.08,42.99,43.01,95276.0,31.1006,31.1585,31.0934,31.1079,95276.0
2018-08-28 10:40:00,43.0,43.02,42.96,42.97,26547.0,31.1006,31.1151,31.0717,31.0789,26547.0
2018-08-28 10:45:00,42.97,42.99,42.9,42.91,31001.0,31.0789,31.0934,31.0283,31.0355,31001.0
2018-08-28 10:50:00,42.9,42.95,42.86,42.94,33837.0,31.0283,31.0645,30.9994,31.0572,33837.0
2018-08-28 10:55:00,42.93,42.95,42.9,42.92,45919.0,31.05,31.0645,31.0283,31.0428,45919.0
2018-08-28 11:00:00,42.92,42.92,42.8,42.84,33223.0,31.0428,31.0428,30.956,30.9849,33223.0
2018-08-28 11:05:00,42.85,42.87,42.73,42.73,64247.0,30.9921,31.0066,30.9053,30.9053,64247.0
2018-08-28 11:10:00,42.72,42.82,42.71,42.78,45033.0,30.8981,30.9704,30.8909,30.9415,45033.0
2018-08-28 11:15:00,42.79,42.79,42.68,42.73,34386.0,30.9487,30.9487,30.8692,30.9053,34386.0
2018-08-28 11:20:00,42.73,42.8,42.73,42.8,42598.0,30.9053,30.956,30.9053,30.956,42598.0
2018-08-28 11:25:00,42.8,42.84,42.7,42.71,32436.0,30.956,30.9849,30.8836,30.8909,32436.0
2018-08-28 11:30:00,42.71,42.71,42.58,42.6,36490.0,30.8909,30.8909,30.7968,30.8113,36490.0
2018-08-28 11:35:00,42.6,42.63,42.55,42.61,24593.0,30.8113,30.833,30.7752,30.8185,24593.0
2018-08-28 11:40:00,42.61,42.62,42.5,42.53,56317.0,30.8185,30.8258,30.739,30.7607,56317.0
2018-08-28 11:45:00,42.53,42.54,42.42,42.43,34354.0,30.7607,30.7679,30.6811,30.6884,34354.0
2018-08-28 11:50:00,42.42,42.57,42.42,42.57,43642.0,30.6811,30.7896,30.6811,30.7896,43642.0
2018-08-28 11:55:00,42.56,42.58,42.43,42.44,76633.0,30.7824,30.7968,30.6884,30.6956,76633.0
2018-08-28 12:00:00,42.43,42.47,42.38,42.42,61192.0,30.6884,30.7173,30.6522,30.6811,61192.0
2018-08-28 12:05:00,42.42,42.5,42.41,42.46,23487.0,30.6811,30.739,30.6739,30.7101,23487.0
2018-08-28 12:10:00,42.46,42.49,42.4,42.41,48830.0,30.7101,30.7318,30.6667,30.6739,48830.0
2018-08-28 12:15:00,42.42,42.43,42.37,42.42,21967.0,30.6811,30.6884,30.645,30.6811,21967.0
2018-08-28 12:20:00,42.43,42.44,42.27,42.27,29753.0,30.6884,30.6956,30.5726,30.5726,29753.0
2018-08-28 12:25:00,42.27,42.3,42.23,42.28,59406.0,30.5726,30.5943,30.5437,30.5799,59406.0
2018-08-28 12:30:00,42.28,42.33,42.27,42.32,45680.0,30.5799,30.616,30.5726,30.6088,45680.0
2018-08-28 12:35:00,42.32,42.36,42.31,42.36,40389.0,30.6088,30.6377,30.6016,30.6377,40389.0
2018-08-28 12:40:00,42.36,42.43,42.36,42.41,82782.0,30.6377,30.6884,30.6377,30.6739,82782.0
2018-08-28 12:45:00,42.41,42.45,42.36,42.44,100929.0,30.6739,30.7028,30.6377,30.6956,100929.0
2018-08-28 12:50:00,42.44,42.52,42.43,42.49,58675.0,30.6956,30.7535,30.6884,30.7318,58675.0
2018-08-28 12:55:00,42.48,42.5,42.45,42.48,29066.0,30.7245,30.739,30.7028,30.7245,29066.0
2018-08-28 13:00:00,42.49,42.54,42.48,42.52,112749.0,30.7318,30.7679,30.7245,30.7535,112749.0
2018-08-28 13:05:00,42.53,42.55,42.48,42.54,54405.0,30.7607,30.7752,30.7245,30.7679,54405.0
2018-08-28 13:10:00,42.54,42.58,42.53,42.56,21917.0,30.7679,30.7968,30.7607,30.7824,21917.0
2018-08-28 13:15:00,42.56,42.57,42.5,42.51,28382.0,30.7824,30.7896,30.739,30.7462,28382.0
2018-08-28 13:20:00,42.51,42.54,42.49,42.5,19502.0,30.7462,30.7679,30.7318,30.739,19502.0
2018-08-28 13:25:00,42.5,42.51,42.43,42.48,28753.0,30.739,30.7462,30.6884,30.7245,28753.0
2018-08-28 13:30:00,42.48,42.5,42.44,42.48,36589.0,30.7245,30.739,30.6956,30.7245,36589.0
2018-08-28 13:35:00,42.48,42.56,42.47,42.52,43188.0,30.7245,30.7824,30.7173,30.7535,43188.0
2018-08-28 13:40:00,42.51,42.58,42.51,42.53,30740.0,30.7462,30.7968,30.7462,30.7607,30740.0
2018-08-28 13:45:00,42.53,42.6,42.52,42.6,36632.0,30.7607,30.8113,30.7535,30.8113,36632.0
2018-08-28 13:50:00,42.6,42.64,42.52,42.53,24578.0,30.8113,30.8402,30.7535,30.7607,24578.0
2018-08-28 13:55:00,42.52,42.6,42.52,42.58,27268.0,30.7535,30.8113,30.7535,30.7968,27268.0
2018-08-28 14:00:00,42.58,42.58,42.51,42.53,20901.0,30.7968,30.7968,30.7462,30.7607,20901.0
2018-08-28 14:05:00,42.52,42.55,42.5,42.53,40641.0,30.7535,30.7752,30.739,30.7607,40641.0
2018-08-28 14:10:00,42.53,42.55,42.48,42.49,21374.0,30.7607,30.7752,30.7245,30.7318,21374.0
2018-08-28 14:15:00,42.49,42.5,42.45,42.47,26696.0,30.7318,30.739,30.7028,30.7173,26696.0
2018-08-28 14:20:00,42.48,42.5,42.47,42.5,30433.0,30.7245,30.739,30.7173,30.739,30433.0
2018-08-28 14:25:00,42.5,42.57,42.49,42.56,29153.0,30.739,30.7896,30.7318,30.7824,29153.0
2018-08-28 14:30:00,42.55,42.56,42.52,42.53,32694.0,30.7752,30.7824,30.7535,30.7607,32694.0
2018-08-28 14:35:00,42.52,42.53,42.49,42.51,29250.0,30.7535,30.7607,30.7318,30.7462,29250.0
2018-08-28 14:40:00,42.51,42.54,42.5,42.52,25812.0,30.7462,30.7679,30.739,30.7535,25812.0
2018-08-28 14:45:00,42.52,42.54,42.49,42.52,36210.0,30.7535,30.7679,30.7318,30.7535,36210.0
2018-08-28 14:50:00,42.52,42.53,42.5,42.52,28107.0,30.7535,30.7607,30.739,30.7535,28107.0
2018-08-28 14:55:00,42.52,42.56,42.51,42.55,24271.0,30.7535,30.7824,30.7462,30.7752,24271.0
2018-08-28 15:00:00,42.56,42.59,42.54,42.58,49103.0,30.7824,30.8041,30.7679,30.7968,49103.0
2018-08-28 15:05:00,42.58,42.58,42.55,42.56,32553.0,30.7968,30.7968,30.7752,30.7824,32553.0
2018-08-28 15:10:00,42.57,42.61,42.55,42.61,28445.0,30.7896,30.8185,30.7752,30.8185,28445.0
2018-08-28 15:15:00,42.6,42.61,42.59,42.6,50296.0,30.8113,30.8185,30.8041,30.8113,50296.0
2018-08-28 15:20:00,42.59,42.6,42.53,42.54,58912.0,30.8041,30.8113,30.7607,30.7679,58912.0
2018-08-28 15:25:00,42.54,42.58,42.52,42.56,50314.0,30.7679,30.7968,30.7535,30.7824,50314.0
2018-08-28 15:30:00,42.57,42.59,42.54,42.59,59309.0,30.7896,30.8041,30.7679,30.8041,59309.0
2018-08-28 15:35:00,42.59,42.63,42.56,42.59,84886.0,30.8041,30.833,30.7824,30.8041,84886.0
2018-08-28 15:40:00,42.59,42.59,42.48,42.52,115411.0,30.8041,30.8041,30.7245,30.7535,115411.0
2018-08-28 15:45:00,42.51,42.59,42.51,42.55,176775.0,30.7462,30.8041,30.7462,30.7752,176775.0
2018-08-28 15:50:00,42.55,42.58,42.53,42.57,141356.0,30.7752,30.7968,30.7607,30.7896,141356.0
2018-08-28 15:55:00,42.57,42.58,42.49,42.52,263891.0,30.7896,30.7968,30.7318,30.7535,263891.0
2018-08-29 09:30:00,42.9,43.06,42.69,42.81,143077.0,31.0283,31.144,30.8764,30.9632,143077.0
2018-08-29 09:35:00,42.8,42.98,42.77,42.98,97439.0,30.956,31.0862,30.9343,31.0862,97439.0
2018-08-29 09:40:00,42.98,43.05,42.94,43.04,88368.0,31.0862,31.1368,31.0572,31.1296,88368.0
2018-08-29 09:45:00,43.04,43.19,43.02,43.08,96508.0,31.1296,31.238,31.1151,31.1585,96508.0
2018-08-29 09:50:00,43.08,43.11,43.01,43.02,56307.0,31.1585,31.1802,31.1079,31.1151,56307.0
2018-08-29 09:55:00,43.02,43.08,43.01,43.07,61014.0,31.1151,31.1585,31.1079,31.1513,61014.0
2018-08-29 10:00:00,43.07,43.13,42.97,42.97,62275.0,31.1513,31.1946,31.0789,31.0789,62275.0
2018-08-29 10:05:00,42.98,43.02,42.94,42.98,44479.0,31.0862,31.1151,31.0572,31.0862,44479.0
2018-08-29 10:10:00,42.98,43.02,42.96,43.01,48208.0,31.0862,31.1151,31.0717,31.1079,48208.0
2018-08-29 10:15:00,43.01,43.04,42.95,43.0,39862.0,31.1079,31.1296,31.0645,31.1006,39862.0
2018-08-29 10:20:00,43.0,43.0,42.85,42.91,71509.0,31.1006,31.1006,30.9921,31.0355,71509.0
2018-08-29 10:25:00,42.92,42.97,42.91,42.93,42917.0,31.0428,31.0789,31.0355,31.05,42917.0
2018-08-29 10:30:00,42.95,43.14,42.93,43.04,104619.0,31.0645,31.2019,31.05,31.1296,104619.0
2018-08-29 10:35:00,43.04,43.09,42.96,42.99,112105.0,31.1296,31.1657,31.0717,31.0934,112105.0
2018-08-29 10:40:00,42.99,43.04,42.89,43.0,52995.0,31.0934,31.1296,31.0211,31.1006,52995.0
2018-08-29 10:45:00,42.99,43.12,42.97,43.12,43129.0,31.0934,31.1874,31.0789,31.1874,43129.0
2018-08-29 10:50:00,43.11,43.11,43.0,43.05,59495.0,31.1802,31.1802,31.1006,31.1368,59495.0
2018-08-29 10:55:00,43.06,43.08,42.96,43.0,65930.0,31.144,31.1585,31.0717,31.1006,65930.0
2018-08-29 11:00:00,43.0,43.04,42.95,42.98,79336.0,31.1006,31.1296,31.0645,31.0862,79336.0
2018-08-29 11:05:00,42.98,43.05,42.96,43.0,55009.0,31.0862,31.1368,31.0717,31.1006,55009.0
2018-08-29 11:10:00,43.0,43.09,42.99,43.07,45350.0,31.1006,31.1657,31.0934,31.1513,45350.0
2018-08-29 11:15:00,43.07,43.1,43.02,43.02,70352.0,31.1513,31.1729,31.1151,31.1151,70352.0
2018-08-29 11:20:00,43.03,43.06,43.02,43.04,31535.0,31.1223,31.144,31.1151,31.1296,31535.0
2018-08-29 11:25:00,43.05,43.08,43.03,43.04,43594.0,31.1368,31.1585,31.1223,31.1296,43594.0
2018-08-29 11:30:00,43.04,43.08,43.01,43.02,59833.0,31.1296,31.1585,31.1079,31.1151,59833.0
2018-08-29 11:35:00,43.01,43.04,42.97,43.01,29821.0,31.1079,31.1296,31.0789,31.1079,29821.0
2018-08-29 11:40:00,43.01,43.08,43.01,43.04,31923.0,31.1079,31.1585,31.1079,31.1296,31923.0
2018-08-29 11:45:00,43.05,43.09,43.05,43.09,30388.0,31.1368,31.1657,31.1368,31.1657,30388.0
2018-08-29 11:50:00,43.09,43.1,43.04,43.04,36404.0,31.1657,31.1729,31.1296,31.1296,36404.0
2018-08-29 11:55:00,43.05,43.07,43.0,43.04,42956.0,31.1368,31.1513,31.1006,31.1296,42956.0
2018-08-29 12:00:00,43.05,43.11,43.04,43.09,27277.0,31.1368,31.1802,31.1296,31.1657,27277.0
2018-08-29 12:05:00,43.09,43.1,43.04,43.08,65559.0,31.1657,31.1729,31.1296,31.1585,65559.0
2018-08-29 12:10:00,43.08,43.11,43.05,43.06,137357.0,31.1585,31.1802,31.1368,31.144,137357.0
2018-08-29 12:15:00,43.07,43.09,43.03,43.07,47115.0,31.1513,31.1657,31.1223,31.1513,47115.0
2018-08-29 12:20:00,43.07,43.09,43.03,43.06,61323.0,31.1513,31.1657,31.1223,31.144,61323.0
2018-08-29 12:25:00,43.07,43.08,43.05,43.07,38712.0,31.1513,31.1585,31.1368,31.1513,38712.0
2018-08-29 12:30:00,43.06,43.09,43.04,43.07,96587.0,31.144,31.1657,31.1296,31.1513,96587.0
2018-08-29 12:35:00,43.07,43.16,43.06,43.15,71736.0,31.1513,31.2163,31.144,31.2091,71736.0
2018-08-29 12:40:00,43.15,43.2,43.15,43.2,39902.0,31.2091,31.2453,31.2091,31.2453,39902.0
2018-08-29 12:45:00,43.2,43.27,43.2,43.24,40389.0,31.2453,31.2959,31.2453,31.2742,40389.0
2018-08-29 12:50:00,43.25,43.28,43.23,43.27,27729.0,31.2814,31.3031,31.267,31.2959,27729.0
2018-08-29 12:55:00,43.27,43.28,43.24,43.27,26179.0,31.2959,31.3031,31.2742,31.2959,26179.0
2018-08-29 13:00:00,43.28,43.33,43.28,43.32,21932.0,31.3031,31.3393,31.3031,31.3321,21932.0
2018-08-29 13:05:00,43.32,43.33,43.3,43.32,19066.0,31.3321,31.3393,31.3176,31.3321,19066.0
2018-08-29 13:10:00,43.31,43.37,43.31,43.36,39189.0,31.3248,31.3682,31.3248,31.361,39189.0
2018-08-29 13:15:00,43.36,43.36,43.28,43.32,25613.0,31.361,31.361,31.3031,31.3321,25613.0
2018-08-29 13:20:00,43.32,43.34,43.27,43.33,24265.0,31.3321,31.3465,31.2959,31.3393,24265.0
2018-08-29 13:25:00,43.32,43.33,43.2,43.21,59999.0,31.3321,31.3393,31.2453,31.2525,59999.0
2018-08-29 13:30:00,43.2,43.21,43.17,43.2,28185.0,31.2453,31.2525,31.2236,31.2453,28185.0
2018-08-29 13:35:00,43.2,43.22,43.18,43.2,38476.0,31.2453,31.2597,31.2308,31.2453,38476.0
2018-08-29 13:40:00,43.2,43.21,43.16,43.19,28403.0,31.2453,31.2525,31.2163,31.238,28403.0
2018-08-29 13:45:00,43.19,43.2,43.17,43.17,19722.0,31.238,31.2453,31.2236,31.2236,19722.0
2018-08-29 13:50:00,43.18,43.18,43.14,43.15,19704.0,31.2308,31.2308,31.2019,31.2091,19704.0
2018-08-29 13:55:00,43.14,43.18,43.13,43.15,26065.0,31.2019,31.2308,31.1946,31.2091,26065.0
2018-08-29 14:00:00,43.16,43.17,43.14,43.14,17487.0,31.2163,31.2236,31.2019,31.2019,17487.0
2018-08-29 14:05:00,43.14,43.15,43.1,43.15,33500.0,31.2019,31.2091,31.1729,31.2091,33500.0
2018-08-29 14:10:00,43.15,43.17,43.11,43.13,34448.0,31.2091,31.2236,31.1802,31.1946,34448.0
2018-08-29 14:15:00,43.14,43.15,43.1,43.11,15576.0,31.2019,31.2091,31.1729,31.1802,15576.0
2018-08-29 14:20:00,43.11,43.14,43.11,43.13,18486.0,31.1802,31.2019,31.1802,31.1946,18486.0
2018-08-29 14:25:00,43.12,43.12,43.06,43.06,28575.0,31.1874,31.1874,31.144,31.144,28575.0
2018-08-29 14:30:00,43.06,43.09,43.05,43.07,24751.0,31.144,31.1657,31.1368,31.1513,24751.0
2018-08-29 14:35:00,43.08,43.11,43.08,43.1,18728.0,31.1585,31.1802,31.1585,31.1729,18728.0
2018-08-29 14:40:00,43.1,43.15,43.1,43.14,14084.0,31.1729,31.2091,31.1729,31.2019,14084.0
2018-08-29 14:45:00,43.13,43.18,43.12,43.17,22355.0,31.1946,31.2308,31.1874,31.2236,22355.0
2018-08-29 14:50:00,43.17,43.18,43.12,43.12,19569.0,31.2236,31.2308,31.1874,31.1874,19569.0
2018-08-29 14:55:00,43.11,43.15,43.11,43.14,24366.0,31.1802,31.2091,31.1802,31.2019,24366.0
2018-08-29 15:00:00,43.14,43.16,43.13,43.16,19639.0,31.2019,31.2163,31.1946,31.2163,19639.0
2018-08-29 15:05:00,43.16,43.17,43.13,43.15,34749.0,31.2163,31.2236,31.1946,31.2091,34749.0
2018-08-29 15:10:00,43.16,43.17,43.11,43.11,34120.0,31.2163,31.2236,31.1802,31.1802,34120.0
2018-08-29 15:15:00,43.12,43.16,43.12,43.14,32326.0,31.1874,31.2163,31.1874,31.2019,32326.0
2018-08-29 15:20:00,43.14,43.16,43.13,43.14,46765.0,31.2019,31.2163,31.1946,31.2019,46765.0
2018-08-29 15:25:00,43.14,43.15,43.11,43.14,30710.0,31.2019,31.2091,31.1802,31.2019,30710.0
2018-08-29 15:30:00,43.13,43.14,43.12,43.14,46024.0,31.1946,31.2019,31.1874,31.2019,46024.0
2018-08-29 15:35:00,43.13,43.15,43.12,43.12,47349.0,31.1946,31.2091,31.1874,31.1874,47349.0
2018-08-29 15:40:00,43.12,43.12,43.08,43.09,78808.0,31.1874,31.1874,31.1585,31.1657,78808.0
2018-08-29 15:45:00,43.08,43.08,42.91,43.0,112272.0,31.1585,31.1585,31.0355,31.1006,112272.0
2018-08-29 15:50:00,43.0,43.01,42.95,42.97,64291.0,31.1006,31.1079,31.0645,31.0789,64291.0
2018-08-29 15:55:00,42.96,42.97,42.9,42.95,167591.0,31.0717,31.0789,31.0283,31.0645,167591.0
2018-08-30 09:30:00,43.08,43.48,42.98,43.44,118221.0,31.1585,31.4478,31.0862,31.4189,118221.0
2018-08-30 09:35:00,43.44,43.55,43.39,43.53,91293.0,31.4189,31.4984,31.3827,31.484,91293.0
2018-08-30 09:40:00,43.52,43.52,43.32,43.5,177733.0,31.4767,31.4767,31.3321,31.4623,177733.0
2018-08-30 09:45:00,43.49,43.51,43.38,43.4,184114.0,31.455,31.4695,31.3755,31.3899,184114.0
2018-08-30 09:50:00,43.4,43.48,43.39,43.47,71821.0,31.3899,31.4478,31.3827,31.4406,71821.0
2018-08-30 09:55:00,43.47,43.49,43.36,43.37,96850.0,31.4406,31.455,31.361,31.3682,96850.0
2018-08-30 10:00:00,43.38,43.45,43.37,43.41,47894.0,31.3755,31.4261,31.3682,31.3972,47894.0
2018-08-30 10:05:00,43.4,43.41,43.3,43.3,38593.0,31.3899,31.3972,31.3176,31.3176,38593.0
2018-08-30 10:10:00,43.31,43.48,43.3,43.48,33783.0,31.3248,31.4478,31.3176,31.4478,33783.0
2018-08-30 10:15:00,43.49,43.6,43.49,43.58,47865.0,31.455,31.5346,31.455,31.5201,47865.0
2018-08-30 10:20:00,43.58,43.58,43.45,43.46,35623.0,31.5201,31.5201,31.4261,31.4333,35623.0
2018-08-30 10:25:00,43.45,43.45,43.38,43.43,27147.0,31.4261,31.4261,31.3755,31.4116,27147.0
2018-08-30 10:30:00,43.44,43.48,43.43,43.47,27346.0,31.4189,31.4478,31.4116,31.4406,27346.0
2018-08-30 10:35:00,43.48,43.49,43.4,43.4,38890.0,31.4478,31.455,31.3899,31.3899,38890.0
2018-08-30 10:40:00,43.41,43.45,43.39,43.45,30551.0,31.3972,31.4261,31.3827,31.4261,30551.0
2018-08-30 10:45:00,43.45,43.45,43.41,43.43,29100.0,31.4261,31.4261,31.3972,31.4116,29100.0
2018-08-30 10:50:00,43.42,43.47,43.38,43.39,48059.0,31.4044,31.4406,31.3755,31.3827,48059.0
2018-08-30 10:55:00,43.39,43.41,43.36,43.4,31093.0,31.3827,31.3972,31.361,31.3899,31093.0
2018-08-30 11:00:00,43.4,43.46,43.4,43.4,26388.0,31.3899,31.4333,31.3899,31.3899,26388.0
2018-08-30 11:05:00,43.4,43.41,43.19,43.19,69540.0,31.3899,31.3972,31.238,31.238,69540.0
2018-08-30 11:10:00,43.2,43.2,43.07,43.08,44939.0,31.2453,31.2453,31.1513,31.1585,44939.0
2018-08-30 11:15:00,43.08,43.1,42.99,43.04,42354.0,31.1585,31.1729,31.0934,31.1296,42354.0
2018-08-30 11:20:00,43.04,43.07,43.02,43.02,49168.0,31.1296,31.1513,31.1151,31.1151,49168.0
2018-08-30 11:25:00,43.02,43.06,43.0,43.05,68272.0,31.1151,31.144,31.1006,31.1368,68272.0
2018-08-30 11:30:00,43.05,43.13,43.04,43.1,39736.0,31.1368,31.1946,31.1296,31.1729,39736.0
2018-08-30 11:35:00,43.11,43.16,43.07,43.08,24603.0,31.1802,31.2163,31.1513,31.1585,24603.0
2018-08-30 11:40:00,43.08,43.08,43.01,43.01,26487.0,31.1585,31.1585,31.1079,31.1079,26487.0
2018-08-30 11:45:00,43.01,43.01,42.93,42.95,43807.0,31.1079,31.1079,31.05,31.0645,43807.0
2018-08-30 11:50:00,42.96,42.97,42.85,42.9,43093.0,31.0717,31.0789,30.9921,31.0283,43093.0
2018-08-30 11:55:00,42.9,42.93,42.88,42.9,24387.0,31.0283,31.05,31.0138,31.0283,24387.0
2018-08-30 12:00:00,42.9,42.94,42.88,42.89,34509.0,31.0283,31.0572,31.0138,31.0211,34509.0
2018-08-30 12:05:00,42.89,42.96,42.87,42.95,36783.0,31.0211,31.0717,31.0066,31.0645,36783.0
2018-08-30 12:10:00,42.95,42.96,42.91,42.95,24506.0,31.0645,31.0717,31.0355,31.0645,24506.0
2018-08-30 12:15:00,42.94,42.96,42.9,42.93,25439.0,31.0572,31.0717,31.0283,31.05,25439.0
2018-08-30 12:20:00,42.94,42.96,42.94,42.95,16700.0,31.0572,31.0717,31.0572,31.0645,16700.0
2018-08-30 12:25:00,42.95,42.95,42.93,42.94,16958.0,31.0645,31.0645,31.05,31.0572,16958.0
2018-08-30 12:30:00,42.94,42.94,42.89,42.92,30571.0,31.0572,31.0572,31.0211,31.0428,30571.0
2018-08-30 12:35:00,42.93,42.96,42.92,42.94,30440.0,31.05,31.0717,31.0428,31.0572,30440.0
2018-08-30 12:40:00,42.95,42.97,42.95,42.96,18273.0,31.0645,31.0789,31.0645,31.0717,18273.0
2018-08-30 12:45:00,42.97,42.99,42.95,42.96,16257.0,31.0789,31.0934,31.0645,31.0717,16257.0
2018-08-30 12:50:00,42.96,43.03,42.96,43.02,21050.0,31.0717,31.1223,31.0717,31.1151,21050.0
2018-08-30 12:55:00,43.03,43.06,43.01,43.02,17568.0,31.1223,31.144,31.1079,31.1151,17568.0
2018-08-30 13:00:00,43.02,43.04,43.01,43.01,16292.0,31.1151,31.1296,31.1079,31.1079,16292.0
2018-08-30 13:05:00,43.01,43.03,42.98,43.03,28736.0,31.1079,31.1223,31.0862,31.1223,28736.0
2018-08-30 13:10:00,43.03,43.09,43.02,43.09,25503.0,31.1223,31.1657,31.1151,31.1657,25503.0
2018-08-30 13:15:00,43.09,43.2,43.08,43.2,50613.0,31.1657,31.2453,31.1585,31.2453,50613.0
2018-08-30 13:20:00,43.21,43.23,43.14,43.14,28054.0,31.2525,31.267,31.2019,31.2019,28054.0
2018-08-30 13:25:00,43.14,43.15,43.1,43.11,21831.0,31.2019,31.2091,31.1729,31.1802,21831.0
2018-08-30 13:30:00,43.11,43.15,43.1,43.14,17463.0,31.1802,31.2091,31.1729,31.2019,17463.0
2018-08-30 13:35:00,43.15,43.23,43.13,43.21,30612.0,31.2091,31.267,31.1946,31.2525,30612.0
2018-08-30 13:40:00,43.21,43.25,43.2,43.24,20669.0,31.2525,31.2814,31.2453,31.2742,20669.0
2018-08-30 13:45:00,43.24,43.26,43.22,43.22,20048.0,31.2742,31.2887,31.2597,31.2597,20048.0
2018-08-30 13:50:00,43.22,43.23,43.19,43.2,25261.0,31.2597,31.267,31.238,31.2453,25261.0
2018-08-30 13:55:00,43.2,43.22,43.19,43.22,17627.0,31.2453,31.2597,31.238,31.2597,17627.0
2018-08-30 14:00:00,43.22,43.25,43.22,43.24,23502.0,31.2597,31.2814,31.2597,31.2742,23502.0
2018-08-30 14:05:00,43.23,43.24,43.14,43.15,28852.0,31.267,31.2742,31.2019,31.2091,28852.0
2018-08-30 14:10:00,43.15,43.22,43.14,43.22,39787.0,31.2091,31.2597,31.2019,31.2597,39787.0
2018-08-30 14:15:00,43.22,43.26,43.09,43.1,71175.0,31.2597,31.2887,31.1657,31.1729,71175.0
2018-08-30 14:20:00,43.1,43.17,43.06,43.12,46617.0,31.1729,31.2236,31.144,31.1874,46617.0
2018-08-30 14:25:00,43.12,43.15,43.1,43.12,41390.0,31.1874,31.2091,31.1729,31.1874,41390.0
2018-08-30 14:30:00,43.12,43.15,43.09,43.14,37694.0,31.1874,31.2091,31.1657,31.2019,37694.0
2018-08-30 14:35:00,43.13,43.18,43.12,43.16,34614.0,31.1946,31.2308,31.1874,31.2163,34614.0
2018-08-30 14:40:00,43.17,43.19,43.15,43.17,29271.0,31.2236,31.238,31.2091,31.2236,29271.0
2018-08-30 14:45:00,43.16,43.25,43.16,43.23,37526.0,31.2163,31.2814,31.2163,31.267,37526.0
2018-08-30 14:50:00,43.23,43.23,43.18,43.2,26539.0,31.267,31.267,31.2308,31.2453,26539.0
2018-08-30 14:55:00,43.2,43.2,43.15,43.16,29646.0,31.2453,31.2453,31.2091,31.2163,29646.0
2018-08-30 15:00:00,43.16,43.16,43.0,43.03,79778.0,31.2163,31.2163,31.1006,31.1223,79778.0
2018-08-30 15:05:00,43.03,43.04,42.98,43.01,37653.0,31.1223,31.1296,31.0862,31.1079,37653.0
2018-08-30 15:10:00,43.01,43.05,42.99,43.02,32421.0,31.1079,31.1368,31.0934,31.1151,32421.0
2018-08-30 15:15:00,43.01,43.01,42.94,42.97,67545.0,31.1079,31.1079,31.0572,31.0789,67545.0
2018-08-30 15:20:00,42.97,43.04,42.94,43.01,46742.0,31.0789,31.1296,31.0572,31.1079,46742.0
2018-08-30 15:25:00,43.02,43.09,43.02,43.07,32788.0,31.1151,31.1657,31.1151,31.1513,32788.0
2018-08-30 15:30:00,43.08,43.15,43.08,43.14,65574.0,31.1585,31.2091,31.1585,31.2019,65574.0
2018-08-30 15:35:00,43.14,43.16,43.08,43.13,57315.0,31.2019,31.2163,31.1585,31.1946,57315.0
2018-08-30 15:40:00,43.12,43.2,43.12,43.16,66100.0,31.1874,31.2453,31.1874,31.2163,66100.0
2018-08-30 15:45:00,43.17,43.2,43.12,43.12,61104.0,31.2236,31.2453,31.1874,31.1874,61104.0
2018-08-30 15:50:00,43.13,43.13,43.02,43.09,151318.0,31.1946,31.1946,31.1151,31.1657,151318.0
2018-08-30 15:55:00,43.09,43.13,43.07,43.12,228601.0,31.1657,31.1946,31.1513,31.1874,228601.0
2018-08-31 09:30:00,42.88,42.88,42.42,42.52,129268.0,31.0138,31.0138,30.6811,30.7535,129268.0
2018-08-31 09:35:00,42.59,42.71,42.51,42.65,66090.0,30.8041,30.8909,30.7462,30.8475,66090.0
2018-08-31 09:40:00,42.65,42.67,42.54,42.65,31534.0,30.8475,30.8619,30.7679,30.8475,31534.0
2018-08-31 09:45:00,42.66,42.71,42.62,42.64,33454.0,30.8547,30.8909,30.8258,30.8402,33454.0
2018-08-31 09:50:00,42.64,42.64,42.43,42.46,51006.0,30.8402,30.8402,30.6884,30.7101,51006.0
2018-08-31 09:55:00,42.47,42.53,42.46,42.53,26808.0,30.7173,30.7607,30.7101,30.7607,26808.0
2018-08-31 10:00:00,42.54,42.54,42.46,42.51,38699.0,30.7679,30.7679,30.7101,30.7462,38699.0
2018-08-31 10:05:00,42.51,42.67,42.5,42.56,48922.0,30.7462,30.8619,30.739,30.7824,48922.0
2018-08-31 10:10:00,42.56,42.69,42.56,42.69,22867.0,30.7824,30.8764,30.7824,30.8764,22867.0
2018-08-31 10:15:00,42.68,42.82,42.65,42.82,52069.0,30.8692,30.9704,30.8475,30.9704,52069.0
2018-08-31 10:20:00,42.81,42.91,42.8,42.85,40730.0,30.9632,31.0355,30.956,30.9921,40730.0
2018-08-31 10:25:00,42.86,42.9,42.75,42.76,37778.0,30.9994,31.0283,30.9198,30.927,37778.0
2018-08-31 10:30:00,42.77,42.83,42.75,42.75,27407.0,30.9343,30.9777,30.9198,30.9198,27407.0
2018-08-31 10:35:00,42.75,42.77,42.71,42.76,57995.0,30.9198,30.9343,30.8909,30.927,57995.0
2018-08-31 10:40:00,42.76,42.79,42.72,42.76,44560.0,30.927,30.9487,30.8981,30.927,44560.0
2018-08-31 10:45:00,42.77,42.78,42.66,42.68,41195.0,30.9343,30.9415,30.8547,30.8692,41195.0
2018-08-31 10:50:00,42.67,42.76,42.66,42.71,55370.0,30.8619,30.927,30.8547,30.8909,55370.0
2018-08-31 10:55:00,42.71,42.75,42.68,42.71,60826.0,30.8909,30.9198,30.8692,30.8909,60826.0
2018-08-31 11:00:00,42.7,42.8,42.69,42.78,44976.0,30.8836,30.956,30.8764,30.9415,44976.0
2018-08-31 11:05:00,42.78,42.79,42.71,42.71,37113.0,30.9415,30.9487,30.8909,30.8909,37113.0
2018-08-31 11:10:00,42.71,42.77,42.71,42.77,54646.0,30.8909,30.9343,30.8909,30.9343,54646.0
2018-08-31 11:15:00,42.76,42.83,42.75,42.8,31233.0,30.927,30.9777,30.9198,30.956,31233.0
2018-08-31 11:20:00,42.8,42.89,42.79,42.87,41722.0,30.956,31.0211,30.9487,31.0066,41722.0
2018-08-31 11:25:00,42.87,42.9,42.86,42.87,34955.0,31.0066,31.0283,30.9994,31.0066,34955.0
2018-08-31 11:30:00,42.88,42.89,42.81,42.81,39334.0,31.0138,31.0211,30.9632,30.9632,39334.0
2018-08-31 11:35:00,42.82,42.88,42.81,42.87,19932.0,30.9704,31.0138,30.9632,31.0066,19932.0
2018-08-31 11:40:00,42.87,42.89,42.85,42.86,21514.0,31.0066,31.0211,30.9921,30.9994,21514.0
2018-08-31 11:45:00,42.87,42.89,42.81,42.81,24842.0,31.0066,31.0211,30.9632,30.9632,24842.0
2018-08-31 11:50:00,42.81,42.84,42.79,42.82,21391.0,30.9632,30.9849,30.9487,30.9704,21391.0
2018-08-31 11:55:00,42.82,42.84,42.76,42.79,20814.0,30.9704,30.9849,30.927,30.9487,20814.0
2018-08-31 12:00:00,42.78,42.78,42.74,42.76,20385.0,30.9415,30.9415,30.9126,30.927,20385.0
2018-08-31 12:05:00,42.75,42.75,42.66,42.72,28471.0,30.9198,30.9198,30.8547,30.8981,28471.0
2018-08-31 12:10:00,42.72,42.76,42.71,42.73,18513.0,30.8981,30.927,30.8909,30.9053,18513.0
2018-08-31 12:15:00,42.73,42.76,42.73,42.73,13006.0,30.9053,30.927,30.9053,30.9053,13006.0
2018-08-31 12:20:00,42.73,42.74,42.71,42.74,18446.0,30.9053,30.9126,30.8909,30.9126,18446.0
2018-08-31 12:25:00,42.75,42.75,42.72,42.74,21694.0,30.9198,30.9198,30.8981,30.9126,21694.0
2018-08-31 12:30:00,42.74,42.76,42.71,42.76,21099.0,30.9126,30.927,30.8909,30.927,21099.0
2018-08-31 12:35:00,42.76,42.81,42.75,42.78,40599.0,30.927,30.9632,30.9198,30.9415,40599.0
2018-08-31 12:40:00,42.78,42.81,42.76,42.76,15487.0,30.9415,30.9632,30.927,30.927,15487.0
2018-08-31 12:45:00,42.76,42.82,42.75,42.81,16546.0,30.927,30.9704,30.9198,30.9632,16546.0
2018-08-31 12:50:00,42.81,42.82,42.79,42.8,16323.0,30.9632,30.9704,30.9487,30.956,16323.0
2018-08-31 12:55:00,42.8,42.88,42.79,42.88,16304.0,30.956,31.0138,30.9487,31.0138,16304.0
2018-08-31 13:00:00,42.87,42.89,42.81,42.81,23797.0,31.0066,31.0211,30.9632,30.9632,23797.0
2018-08-31 13:05:00,42.81,42.89,42.8,42.86,21552.0,30.9632,31.0211,30.956,30.9994,21552.0
2018-08-31 13:10:00,42.86,42.89,42.85,42.89,15664.0,30.9994,31.0211,30.9921,31.0211,15664.0
2018-08-31 13:15:00,42.89,42.9,42.85,42.88,12356.0,31.0211,31.0283,30.9921,31.0138,12356.0
2018-08-31 13:20:00,42.88,42.89,42.88,42.89,14448.0,31.0138,31.0211,31.0138,31.0211,14448.0
2018-08-31 13:25:00,42.89,42.9,42.85,42.86,12466.0,31.0211,31.0283,30.9921,30.9994,12466.0
2018-08-31 13:30:00,42.86,42.89,42.82,42.89,22886.0,30.9994,31.0211,30.9704,31.0211,22886.0
2018-08-31 13:35:00,42.9,42.92,42.86,42.86,20340.0,31.0283,31.0428,30.9994,30.9994,20340.0
2018-08-31 13:40:00,42.87,42.89,42.86,42.87,11105.0,31.0066,31.0211,30.9994,31.0066,11105.0
2018-08-31 13:45:00,42.87,42.89,42.86,42.89,10822.0,31.0066,31.0211,30.9994,31.0211,10822.0
2018-08-31 13:50:00,42.88,42.89,42.87,42.87,16626.0,31.0138,31.0211,31.0066,31.0066,16626.0
2018-08-31 13:55:00,42.87,42.91,42.84,42.9,22716.0,31.0066,31.0355,30.9849,31.0283,22716.0
2018-08-31 14:00:00,42.9,42.9,42.86,42.88,14584.0,31.0283,31.0283,30.9994,31.0138,14584.0
2018-08-31 14:05:00,42.88,42.88,42.82,42.86,18927.0,31.0138,31.0138,30.9704,30.9994,18927.0
2018-08-31 14:10:00,42.85,42.85,42.77,42.78,9740.0,30.9921,30.9921,30.9343,30.9415,9740.0
2018-08-31 14:15:00,42.77,42.82,42.77,42.78,23257.0,30.9343,30.9704,30.9343,30.9415,23257.0
2018-08-31 14:20:00,42.79,42.79,42.76,42.78,16727.0,30.9487,30.9487,30.927,30.9415,16727.0
2018-08-31 14:25:00,42.79,42.83,42.78,42.81,19755.0,30.9487,30.9777,30.9415,30.9632,19755.0
2018-08-31 14:30:00,42.81,42.84,42.8,42.82,12292.0,30.9632,30.9849,30.956,30.9704,12292.0
2018-08-31 14:35:00,42.82,42.84,42.78,42.78,29336.0,30.9704,30.9849,30.9415,30.9415,29336.0
2018-08-31 14:40:00,42.79,42.81,42.76,42.79,33428.0,30.9487,30.9632,30.927,30.9487,33428.0
2018-08-31 14:45:00,42.8,42.84,42.79,42.83,23540.0,30.956,30.9849,30.9487,30.9777,23540.0
2018-08-31 14:50:00,42.83,42.86,42.81,42.83,32433.0,30.9777,30.9994,30.9632,30.9777,32433.0
2018-08-31 14:55:00,42.84,42.84,42.8,42.8,31556.0,30.9849,30.9849,30.956,30.956,31556.0
2018-08-31 15:00:00,42.81,42.85,42.8,42.84,25491.0,30.9632,30.9921,30.956,30.9849,25491.0
2018-08-31 15:05:00,42.85,42.87,42.83,42.83,20458.0,30.9921,31.0066,30.9777,30.9777,20458.0
2018-08-31 15:10:00,42.84,42.84,42.81,42.82,33569.0,30.9849,30.9849,30.9632,30.9704,33569.0
2018-08-31 15:15:00,42.82,42.88,42.81,42.87,42803.0,30.9704,31.0138,30.9632,31.0066,42803.0
2018-08-31 15:20:00,42.87,42.88,42.81,42.88,31750.0,31.0066,31.0138,30.9632,31.0138,31750.0
2018-08-31 15:25:00,42.88,42.89,42.85,42.88,51990.0,31.0138,31.0211,30.9921,31.0138,51990.0
2018-08-31 15:30:00,42.89,42.95,42.87,42.94,75379.0,31.0211,31.0645,31.0066,31.0572,75379.0
2018-08-31 15:35:00,42.93,43.03,42.93,43.01,58553.0,31.05,31.1223,31.05,31.1079,58553.0
2018-08-31 15:40:00,43.01,43.01,42.95,42.95,58184.0,31.1079,31.1079,31.0645,31.0645,58184.0
2018-08-31 15:45:00,42.95,42.97,42.9,42.91,73799.0,31.0645,31.0789,31.0283,31.0355,73799.0
2018-08-31 15:50:00,42.91,42.97,42.91,42.96,74619.0,31.0355,31.0789,31.0355,31.0717,74619.0
2018-08-31 15:55:00,42.95,42.97,42.92,42.93,211912.0,31.0645,31.0789,31.0428,31.05,211912.0
2018-09-04 09:30:00,43.06,43.25,43.02,43.23,78606.0,31.144,31.2814,31.1151,31.267,78606.0
2018-09-04 09:35:00,43.26,43.27,43.11,43.18,49936.0,31.2887,31.2959,31.1802,31.2308,49936.0
2018-09-04 09:40:00,43.18,43.22,43.03,43.08,310857.0,31.2308,31.2597,31.1223,31.1585,310857.0
2018-09-04 09:45:00,43.09,43.11,42.97,43.07,56720.0,31.1657,31.1802,31.0789,31.1513,56720.0
2018-09-04 09:50:00,43.07,43.07,42.99,43.05,71168.0,31.1513,31.1513,31.0934,31.1368,71168.0
2018-09-04 09:55:00,43.05,43.06,43.03,43.05,56010.0,31.1368,31.144,31.1223,31.1368,56010.0
2018-09-04 10:00:00,43.06,43.11,43.04,43.07,66780.0,31.144,31.1802,31.1296,31.1513,66780.0
2018-09-04 10:05:00,43.07,43.1,43.0,43.03,44782.0,31.1513,31.1729,31.1006,31.1223,44782.0
2018-09-04 10:10:00,43.02,43.03,42.86,42.89,36671.0,31.1151,31.1223,30.9994,31.0211,36671.0
2018-09-04 10:15:00,42.89,42.9,42.85,42.88,25557.0,31.0211,31.0283,30.9921,31.0138,25557.0
2018-09-04 10:20:00,42.88,42.92,42.77,42.77,34377.0,31.0138,31.0428,30.9343,30.9343,34377.0
2018-09-04 10:25:00,42.76,42.77,42.65,42.66,38298.0,30.927,30.9343,30.8475,30.8547,38298.0
2018-09-04 10:30:00,42.66,42.67,42.6,42.61,39378.0,30.8547,30.8619,30.8113,30.8185,39378.0
2018-09-04 10:35:00,42.6,42.65,42.56,42.63,45252.0,30.8113,30.8475,30.7824,30.833,45252.0
2018-09-04 10:40:00,42.63,42.69,42.63,42.63,59601.0,30.833,30.8764,30.833,30.833,59601.0
2018-09-04 10:45:00,42.62,42.68,42.59,42.68,57006.0,30.8258,30.8692,30.8041,30.8692,57006.0
2018-09-04 10:50:00,42.68,42.77,42.65,42.75,49252.0,30.8692,30.9343,30.8475,30.9198,49252.0
2018-09-04 10:55:00,42.75,42.76,42.56,42.56,31936.0,30.9198,30.927,30.7824,30.7824,31936.0
2018-09-04 11:00:00,42.55,42.55,42.43,42.49,71605.0,30.7752,30.7752,30.6884,30.7318,71605.0
2018-09-04 11:05:00,42.48,42.48,42.36,42.41,37115.0,30.7245,30.7245,30.6377,30.6739,37115.0
2018-09-04 11:10:00,42.41,42.41,42.28,42.29,40680.0,30.6739,30.6739,30.5799,30.5871,40680.0
2018-09-04 11:15:00,42.29,42.3,42.22,42.29,94432.0,30.5871,30.5943,30.5365,30.5871,94432.0
2018-09-04 11:20:00,42.28,42.29,42.14,42.27,58728.0,30.5799,30.5871,30.4786,30.5726,58728.0
2018-09-04 11:25:00,42.28,42.29,42.19,42.29,31809.0,30.5799,30.5871,30.5148,30.5871,31809.0
2018-09-04 11:30:00,42.28,42.35,42.24,42.24,52322.0,30.5799,30.6305,30.5509,30.5509,52322.0
2018-09-04 11:35:00,42.24,42.25,42.12,42.23,29378.0,30.5509,30.5582,30.4641,30.5437,29378.0
2018-09-04 11:40:00,42.23,42.26,42.18,42.23,15850.0,30.5437,30.5654,30.5075,30.5437,15850.0
2018-09-04 11:45:00,42.23,42.27,42.18,42.18,20391.0,30.5437,30.5726,30.5075,30.5075,20391.0
2018-09-04 11:50:00,42.18,42.22,42.13,42.22,25187.0,30.5075,30.5365,30.4714,30.5365,25187.0
2018-09-04 11:55:00,42.22,42.23,42.14,42.15,31463.0,30.5365,30.5437,30.4786,30.4858,31463.0
2018-09-04 12:00:00,42.16,42.2,42.12,42.19,43656.0,30.4931,30.522,30.4641,30.5148,43656.0
2018-09-04 12:05:00,42.2,42.2,42.15,42.2,31640.0,30.522,30.522,30.4858,30.522,31640.0
2018-09-04 12:10:00,42.2,42.2,42.15,42.17,17281.0,30.522,30.522,30.4858,30.5003,17281.0
2018-09-04 12:15:00,42.18,42.3,42.17,42.22,75389.0,30.5075,30.5943,30.5003,30.5365,75389.0
2018-09-04 12:20:00,42.22,42.25,42.19,42.23,50115.0,30.5365,30.5582,30.5148,30.5437,50115.0
2018-09-04 12:25:00,42.24,42.24,42.14,42.21,48867.0,30.5509,30.5509,30.4786,30.5292,48867.0
2018-09-04 12:30:00,42.22,42.22,42.14,42.19,29192.0,30.5365,30.5365,30.4786,30.5148,29192.0
2018-09-04 12:35:00,42.18,42.21,42.16,42.18,23395.0,30.5075,30.5292,30.4931,30.5075,23395.0
2018-09-04 12:40:00,42.17,42.21,42.16,42.19,40258.0,30.5003,30.5292,30.4931,30.5148,40258.0
2018-09-04 12:45:00,42.2,42.23,42.18,42.22,32754.0,30.522,30.5437,30.5075,30.5365,32754.0
2018-09-04 12:50:00,42.22,42.23,42.17,42.2,43151.0,30.5365,30.5437,30.5003,30.522,43151.0
2018-09-04 12:55:00,42.2,42.24,42.18,42.21,38591.0,30.522,30.5509,30.5075,30.5292,38591.0
2018-09-04 13:00:00,42.21,42.29,42.21,42.28,79618.0,30.5292,30.5871,30.5292,30.5799,79618.0
2018-09-04 13:05:00,42.28,42.33,42.27,42.33,30846.0,30.5799,30.616,30.5726,30.616,30846.0
2018-09-04 13:10:00,42.33,42.37,42.32,42.36,29081.0,30.616,30.645,30.6088,30.6377,29081.0
2018-09-04 13:15:00,42.36,42.41,42.36,42.37,29884.0,30.6377,30.6739,30.6377,30.645,29884.0
2018-09-04 13:20:00,42.37,42.38,42.34,42.37,13628.0,30.645,30.6522,30.6233,30.645,13628.0
2018-09-04 13:25:00,42.37,42.39,42.32,42.38,24124.0,30.645,30.6594,30.6088,30.6522,24124.0
2018-09-04 13:30:00,42.39,42.44,42.39,42.43,62249.0,30.6594,30.6956,30.6594,30.6884,62249.0
2018-09-04 13:35:00,42.44,42.48,42.43,42.44,65075.0,30.6956,30.7245,30.6884,30.6956,65075.0
2018-09-04 13:40:00,42.45,42.51,42.44,42.47,47317.0,30.7028,30.7462,30.6956,30.7173,47317.0
2018-09-04 13:45:00,42.47,42.53,42.46,42.53,19248.0,30.7173,30.7607,30.7101,30.7607,19248.0
2018-09-04 13:50:00,42.53,42.56,42.52,42.54,28420.0,30.7607,30.7824,30.7535,30.7679,28420.0
2018-09-04 13:55:00,42.55,42.55,42.5,42.52,22773.0,30.7752,30.7752,30.739,30.7535,22773.0
2018-09-04 14:00:00,42.53,42.57,42.52,42.54,25464.0,30.7607,30.7896,30.7535,30.7679,25464.0
2018-09-04 14:05:00,42.54,42.54,42.51,42.51,17744.0,30.7679,30.7679,30.7462,30.7462,17744.0
2018-09-04 14:10:00,42.51,42.51,42.47,42.5,22177.0,30.7462,30.7462,30.7173,30.739,22177.0
2018-09-04 14:15:00,42.5,42.59,42.47,42.57,44376.0,30.739,30.8041,30.7173,30.7896,44376.0
2018-09-04 14:20:00,42.56,42.59,42.54,42.58,33870.0,30.7824,30.8041,30.7679,30.7968,33870.0
2018-09-04 14:25:00,42.58,42.58,42.51,42.51,28070.0,30.7968,30.7968,30.7462,30.7462,28070.0
2018-09-04 14:30:00,42.51,42.52,42.49,42.51,31275.0,30.7462,30.7535,30.7318,30.7462,31275.0
2018-09-04 14:35:00,42.51,42.52,42.44,42.44,47093.0,30.7462,30.7535,30.6956,30.6956,47093.0
2018-09-04 14:40:00,42.45,42.47,42.44,42.45,26782.0,30.7028,30.7173,30.6956,30.7028,26782.0
2018-09-04 14:45:00,42.44,42.47,42.44,42.45,22202.0,30.6956,30.7173,30.6956,30.7028,22202.0
2018-09-04 14:50:00,42.45,42.48,42.44,42.45,30814.0,30.7028,30.7245,30.6956,30.7028,30814.0
2018-09-04 14:55:00,42.46,42.47,42.43,42.45,27682.0,30.7101,30.7173,30.6884,30.7028,27682.0
2018-09-04 15:00:00,42.45,42.45,42.41,42.42,56731.0,30.7028,30.7028,30.6739,30.6811,56731.0
2018-09-04 15:05:00,42.41,42.43,42.37,42.38,54045.0,30.6739,30.6884,30.645,30.6522,54045.0
2018-09-04 15:10:00,42.38,42.38,42.28,42.33,33357.0,30.6522,30.6522,30.5799,30.616,33357.0
2018-09-04 15:15:00,42.33,42.34,42.3,42.31,52875.0,30.616,30.6233,30.5943,30.6016,52875.0
2018-09-04 15:20:00,42.3,42.32,42.26,42.26,48460.0,30.5943,30.6088,30.5654,30.5654,48460.0
2018-09-04 15:25:00,42.26,42.3,42.23,42.26,73656.0,30.5654,30.5943,30.5437,30.5654,73656.0
2018-09-04 15:30:00,42.27,42.31,42.25,42.28,91743.0,30.5726,30.6016,30.5582,30.5799,91743.0
2018-09-04 15:35:00,42.27,42.28,42.22,42.24,106729.0,30.5726,30.5799,30.5365,30.5509,106729.0
2018-09-04 15:40:00,42.24,42.3,42.24,42.3,103945.0,30.5509,30.5943,30.5509,30.5943,103945.0
2018-09-04 15:45:00,42.29,42.34,42.29,42.33,121408.0,30.5871,30.6233,30.5871,30.616,121408.0
2018-09-04 15:50:00,42.33,42.35,42.31,42.32,155859.0,30.616,30.6305,30.6016,30.6088,155859.0
2018-09-04 15:55:00,42.32,42.36,42.29,42.36,194248.0,30.6088,30.6377,30.5871,30.6377,194248.0
2018-09-05 09:30:00,42.06,42.07,41.4,41.5,231939.0,30.4207,30.428,29.9434,30.0157,231939.0
2018-09-05 09:35:00,41.5,41.91,41.48,41.85,167437.0,30.0157,30.3123,30.0013,30.2689,167437.0
2018-09-05 09:40:00,41.83,41.92,41.68,41.91,62211.0,30.2544,30.3195,30.1459,30.3123,62211.0
2018-09-05 09:45:00,41.92,42.01,41.78,41.99,101269.0,30.3195,30.3846,30.2182,30.3701,101269.0
2018-09-05 09:50:00,42.0,42.03,41.67,41.67,215490.0,30.3774,30.3991,30.1387,30.1387,215490.0
2018-09-05 09:55:00,41.68,41.78,41.54,41.75,121315.0,30.1459,30.2182,30.0446,30.1965,121315.0
2018-09-05 10:00:00,41.75,41.78,41.69,41.73,85897.0,30.1965,30.2182,30.1531,30.1821,85897.0
2018-09-05 10:05:00,41.72,41.73,41.47,41.49,139965.0,30.1748,30.1821,29.994,30.0085,139965.0
2018-09-05 10:10:00,41.48,41.51,41.34,41.34,93409.0,30.0013,30.0229,29.9,29.9,93409.0
2018-09-05 10:15:00,41.34,41.55,41.33,41.47,141050.0,29.9,30.0519,29.8928,29.994,141050.0
2018-09-05 10:20:00,41.46,41.46,41.32,41.35,100583.0,29.9868,29.9868,29.8855,29.9072,100583.0
2018-09-05 10:25:00,41.34,41.43,41.3,41.31,134445.0,29.9,29.9651,29.8711,29.8783,134445.0
2018-09-05 10:30:00,41.3,41.35,41.23,41.26,124237.0,29.8711,29.9072,29.8204,29.8421,124237.0
2018-09-05 10:35:00,41.26,41.34,41.21,41.33,81779.0,29.8421,29.9,29.806,29.8928,81779.0
2018-09-05 10:40:00,41.33,41.48,41.32,41.47,112751.0,29.8928,30.0013,29.8855,29.994,112751.0
2018-09-05 10:45:00,41.47,41.54,41.42,41.51,66058.0,29.994,30.0446,29.9579,30.0229,66058.0
2018-09-05 10:50:00,41.52,41.52,41.39,41.47,76805.0,30.0302,30.0302,29.9362,29.994,76805.0
2018-09-05 10:55:00,41.47,41.62,41.47,41.52,92936.0,29.994,30.1025,29.994,30.0302,92936.0
2018-09-05 11:00:00,41.53,41.57,41.47,41.55,61391.0,30.0374,30.0663,29.994,30.0519,61391.0
2018-09-05 11:05:00,41.56,41.71,41.52,41.7,79389.0,30.0591,30.1676,30.0302,30.1604,79389.0
2018-09-05 11:10:00,41.7,41.74,41.63,41.63,90221.0,30.1604,30.1893,30.1097,30.1097,90221.0
2018-09-05 11:15:00,41.64,41.77,41.62,41.77,69631.0,30.117,30.211,30.1025,30.211,69631.0
2018-09-05 11:20:00,41.76,41.8,41.63,41.71,74568.0,30.2038,30.2327,30.1097,30.1676,74568.0
2018-09-05 11:25:00,41.72,41.72,41.55,41.57,81054.0,30.1748,30.1748,30.0519,30.0663,81054.0
2018-09-05 11:30:00,41.56,41.62,41.52,41.59,54995.0,30.0591,30.1025,30.0302,30.0808,54995.0
2018-09-05 11:35:00,41.59,41.63,41.55,41.61,46485.0,30.0808,30.1097,30.0519,30.0953,46485.0
2018-09-05 11:40:00,41.6,41.62,41.55,41.59,65470.0,30.088,30.1025,30.0519,30.0808,65470.0
2018-09-05 11:45:00,41.59,41.69,41.56,41.69,44780.0,30.0808,30.1531,30.0591,30.1531,44780.0
2018-09-05 11:50:00,41.68,41.71,41.62,41.65,48742.0,30.1459,30.1676,30.1025,30.1242,48742.0
2018-09-05 11:55:00,41.65,41.68,41.61,41.67,49528.0,30.1242,30.1459,30.0953,30.1387,49528.0
2018-09-05 12:00:00,41.67,41.76,41.66,41.72,57492.0,30.1387,30.2038,30.1314,30.1748,57492.0
2018-09-05 12:05:00,41.71,41.72,41.65,41.7,42127.0,30.1676,30.1748,30.1242,30.1604,42127.0
2018-09-05 12:10:00,41.71,41.72,41.67,41.68,38408.0,30.1676,30.1748,30.1387,30.1459,38408.0
2018-09-05 12:15:00,41.68,41.75,41.67,41.73,43539.0,30.1459,30.1965,30.1387,30.1821,43539.0
2018-09-05 12:20:00,41.73,41.75,41.7,41.75,31829.0,30.1821,30.1965,30.1604,30.1965,31829.0
2018-09-05 12:25:00,41.76,41.79,41.72,41.77,40368.0,30.2038,30.2255,30.1748,30.211,40368.0
2018-09-05 12:30:00,41.76,41.82,41.73,41.8,61169.0,30.2038,30.2472,30.1821,30.2327,61169.0
2018-09-05 12:35:00,41.8,41.89,41.79,41.8,69493.0,30.2327,30.2978,30.2255,30.2327,69493.0
2018-09-05 12:40:00,41.81,41.81,41.68,41.71,56732.0,30.2399,30.2399,30.1459,30.1676,56732.0
2018-09-05 12:45:00,41.71,41.74,41.69,41.7,58354.0,30.1676,30.1893,30.1531,30.1604,58354.0
2018-09-05 12:50:00,41.7,41.73,41.66,41.68,39051.0,30.1604,30.1821,30.1314,30.1459,39051.0
2018-09-05 12:55:00,41.68,41.71,41.54,41.57,58926.0,30.1459,30.1676,30.0446,30.0663,58926.0
2018-09-05 13:00:00,41.56,41.63,41.56,41.58,86644.0,30.0591,30.1097,30.0591,30.0736,86644.0
2018-09-05 13:05:00,41.59,41.59,41.5,41.52,54480.0,30.0808,30.0808,30.0157,30.0302,54480.0
2018-09-05 13:10:00,41.53,41.6,41.52,41.59,38005.0,30.0374,30.088,30.0302,30.0808,38005.0
2018-09-05 13:15:00,41.59,41.62,41.58,41.61,47299.0,30.0808,30.1025,30.0736,30.0953,47299.0
2018-09-05 13:20:00,41.62,41.62,41.55,41.61,48361.0,30.1025,30.1025,30.0519,30.0953,48361.0
2018-09-05 13:25:00,41.6,41.65,41.57,41.65,36767.0,30.088,30.1242,30.0663,30.1242,36767.0
2018-09-05 13:30:00,41.65,41.72,41.64,41.7,36429.0,30.1242,30.1748,30.117,30.1604,36429.0
2018-09-05 13:35:00,41.69,41.69,41.64,41.66,29484.0,30.1531,30.1531,30.117,30.1314,29484.0
2018-09-05 13:40:00,41.66,41.73,41.64,41.72,53783.0,30.1314,30.1821,30.117,30.1748,53783.0
2018-09-05 13:45:00,41.72,41.74,41.64,41.65,37536.0,30.1748,30.1893,30.117,30.1242,37536.0
2018-09-05 13:50:00,41.66,41.72,41.65,41.7,24936.0,30.1314,30.1748,30.1242,30.1604,24936.0
2018-09-05 13:55:00,41.7,41.71,41.63,41.7,33592.0,30.1604,30.1676,30.1097,30.1604,33592.0
2018-09-05 14:00:00,41.7,41.76,41.68,41.72,68148.0,30.1604,30.2038,30.1459,30.1748,68148.0
2018-09-05 14:05:00,41.72,41.74,41.66,41.66,43527.0,30.1748,30.1893,30.1314,30.1314,43527.0
2018-09-05 14:10:00,41.66,41.67,41.61,41.63,32479.0,30.1314,30.1387,30.0953,30.1097,32479.0
2018-09-05 14:15:00,41.63,41.67,41.59,41.67,85421.0,30.1097,30.1387,30.0808,30.1387,85421.0
2018-09-05 14:20:00,41.67,41.71,41.59,41.65,53084.0,30.1387,30.1676,30.0808,30.1242,53084.0
2018-09-05 14:25:00,41.65,41.65,41.58,41.59,43758.0,30.1242,30.1242,30.0736,30.0808,43758.0
2018-09-05 14:30:00,41.59,41.63,41.57,41.59,61227.0,30.0808,30.1097,30.0663,30.0808,61227.0
2018-09-05 14:35:00,41.6,41.68,41.58,41.67,62238.0,30.088,30.1459,30.0736,30.1387,62238.0
2018-09-05 14:40:00,41.66,41.67,41.61,41.62,48668.0,30.1314,30.1387,30.0953,30.1025,48668.0
2018-09-05 14:45:00,41.62,41.63,41.58,41.6,59892.0,30.1025,30.1097,30.0736,30.088,59892.0
2018-09-05 14:50:00,41.61,41.61,41.57,41.61,49072.0,30.0953,30.0953,30.0663,30.0953,49072.0
2018-09-05 14:55:00,41.61,41.64,41.58,41.59,68055.0,30.0953,30.117,30.0736,30.0808,68055.0
2018-09-05 15:00:00,41.59,41.69,41.59,41.69,62348.0,30.0808,30.1531,30.0808,30.1531,62348.0
2018-09-05 15:05:00,41.68,41.69,41.63,41.65,75005.0,30.1459,30.1531,30.1097,30.1242,75005.0
2018-09-05 15:10:00,41.66,41.7,41.64,41.69,46054.0,30.1314,30.1604,30.117,30.1531,46054.0
2018-09-05 15:15:00,41.7,41.76,41.69,41.72,74721.0,30.1604,30.2038,30.1531,30.1748,74721.0
2018-09-05 15:20:00,41.72,41.79,41.7,41.77,61733.0,30.1748,30.2255,30.1604,30.211,61733.0
2018-09-05 15:25:00,41.77,41.77,41.64,41.66,63948.0,30.211,30.211,30.117,30.1314,63948.0
2018-09-05 15:30:00,41.66,41.75,41.65,41.75,108493.0,30.1314,30.1965,30.1242,30.1965,108493.0
2018-09-05 15:35:00,41.76,41.82,41.71,41.82,102252.0,30.2038,30.2472,30.1676,30.2472,102252.0
2018-09-05 15:40:00,41.82,41.82,41.65,41.65,126966.0,30.2472,30.2472,30.1242,30.1242,126966.0
2018-09-05 15:45:00,41.65,41.72,41.64,41.7,140851.0,30.1242,30.1748,30.117,30.1604,140851.0
2018-09-05 15:50:00,41.69,41.75,41.68,41.75,143843.0,30.1531,30.1965,30.1459,30.1965,143843.0
2018-09-05 15:55:00,41.75,41.77,41.71,41.71,256787.0,30.1965,30.211,30.1676,30.1676,256787.0
2018-09-06 09:30:00,41.46,41.46,41.01,41.02,103178.0,29.9868,29.9868,29.6613,29.6685,103178.0
2018-09-06 09:35:00,41.04,41.29,41.03,41.25,137749.0,29.683,29.8638,29.6758,29.8349,137749.0
2018-09-06 09:40:00,41.25,41.26,41.09,41.2,70669.0,29.8349,29.8421,29.7192,29.7987,70669.0
2018-09-06 09:45:00,41.2,41.28,41.16,41.22,65580.0,29.7987,29.8566,29.7698,29.8132,65580.0
2018-09-06 09:50:00,41.23,41.32,41.18,41.22,49405.0,29.8204,29.8855,29.7843,29.8132,49405.0
2018-09-06 09:55:00,41.23,41.36,41.19,41.33,69061.0,29.8204,29.9145,29.7915,29.8928,69061.0
2018-09-06 10:00:00,41.31,41.32,41.24,41.24,40207.0,29.8783,29.8855,29.8277,29.8277,40207.0
2018-09-06 10:05:00,41.24,41.24,41.03,41.04,106434.0,29.8277,29.8277,29.6758,29.683,106434.0
2018-09-06 10:10:00,41.03,41.12,40.94,41.03,138660.0,29.6758,29.7409,29.6107,29.6758,138660.0
2018-09-06 10:15:00,41.03,41.12,41.02,41.05,94022.0,29.6758,29.7409,29.6685,29.6902,94022.0
2018-09-06 10:20:00,41.06,41.08,40.95,40.98,257442.0,29.6975,29.7119,29.6179,29.6396,257442.0
2018-09-06 10:25:00,40.98,41.04,40.98,41.0,86190.0,29.6396,29.683,29.6396,29.6541,86190.0
2018-09-06 10:30:00,41.01,41.06,40.9,40.93,182778.0,29.6613,29.6975,29.5818,29.6035,182778.0
2018-09-06 10:35:00,40.94,41.02,40.88,41.0,110513.0,29.6107,29.6685,29.5673,29.6541,110513.0
2018-09-06 10:40:00,41.0,41.07,40.99,41.07,69189.0,29.6541,29.7047,29.6468,29.7047,69189.0
2018-09-06 10:45:00,41.07,41.13,41.0,41.01,73528.0,29.7047,29.7481,29.6541,29.6613,73528.0
2018-09-06 10:50:00,41.02,41.13,41.02,41.09,57844.0,29.6685,29.7481,29.6685,29.7192,57844.0
2018-09-06 10:55:00,41.1,41.23,41.09,41.13,52369.0,29.7264,29.8204,29.7192,29.7481,52369.0
2018-09-06 11:00:00,41.18,41.22,41.06,41.16,74222.0,29.7843,29.8132,29.6975,29.7698,74222.0
2018-09-06 11:05:00,41.15,41.19,40.9,40.9,231718.0,29.7626,29.7915,29.5818,29.5818,231718.0
2018-09-06 11:10:00,40.89,40.97,40.87,40.94,113064.0,29.5745,29.6324,29.5601,29.6107,113064.0
2018-09-06 11:15:00,40.94,40.99,40.89,40.91,128503.0,29.6107,29.6468,29.5745,29.589,128503.0
2018-09-06 11:20:00,40.91,40.99,40.79,40.95,190479.0,29.589,29.6468,29.5022,29.6179,190479.0
2018-09-06 11:25:00,40.95,40.98,40.91,40.91,54528.0,29.6179,29.6396,29.589,29.589,54528.0
2018-09-06 11:30:00,40.91,40.96,40.79,40.82,184853.0,29.589,29.6252,29.5022,29.5239,184853.0
2018-09-06 11:35:00,40.81,40.86,40.78,40.85,85748.0,29.5167,29.5528,29.495,29.5456,85748.0
2018-09-06 11:40:00,40.84,40.91,40.77,40.78,85933.0,29.5384,29.589,29.4877,29.495,85933.0
2018-09-06 11:45:00,40.78,40.81,40.67,40.78,182631.0,29.495,29.5167,29.4154,29.495,182631.0
2018-09-06 11:50:00,40.77,40.87,40.77,40.82,75263.0,29.4877,29.5601,29.4877,29.5239,75263.0
2018-09-06 11:55:00,40.81,40.86,40.74,40.84,243961.0,29.5167,29.5528,29.466,29.5384,243961.0
2018-09-06 12:00:00,40.84,40.92,40.81,40.9,101670.0,29.5384,29.5962,29.5167,29.5818,101670.0
2018-09-06 12:05:00,40.9,40.9,40.83,40.84,64131.0,29.5818,29.5818,29.5311,29.5384,64131.0
2018-09-06 12:10:00,40.84,40.85,40.76,40.77,57862.0,29.5384,29.5456,29.4805,29.4877,57862.0
2018-09-06 12:15:00,40.76,40.82,40.73,40.77,56772.0,29.4805,29.5239,29.4588,29.4877,56772.0
2018-09-06 12:20:00,40.78,40.83,40.74,40.79,103352.0,29.495,29.5311,29.466,29.5022,103352.0
2018-09-06 12:25:00,40.78,40.81,40.76,40.8,65620.0,29.495,29.5167,29.4805,29.5094,65620.0
2018-09-06 12:30:00,40.81,40.84,40.71,40.72,89979.0,29.5167,29.5384,29.4443,29.4516,89979.0
2018-09-06 12:35:00,40.73,40.73,40.64,40.66,49478.0,29.4588,29.4588,29.3937,29.4082,49478.0
2018-09-06 12:40:00,40.65,40.79,40.64,40.77,78245.0,29.4009,29.5022,29.3937,29.4877,78245.0
2018-09-06 12:45:00,40.76,40.85,40.76,40.82,86813.0,29.4805,29.5456,29.4805,29.5239,86813.0
2018-09-06 12:50:00,40.82,40.82,40.71,40.71,163815.0,29.5239,29.5239,29.4443,29.4443,163815.0
2018-09-06 12:55:00,40.72,40.73,40.59,40.61,44135.0,29.4516,29.4588,29.3575,29.372,44135.0
2018-09-06 13:00:00,40.6,40.71,40.59,40.63,77490.0,29.3648,29.4443,29.3575,29.3865,77490.0
2018-09-06 13:05:00,40.63,40.65,40.56,40.57,116922.0,29.3865,29.4009,29.3358,29.3431,116922.0
2018-09-06 13:10:00,40.56,40.68,40.5,40.68,74738.0,29.3358,29.4226,29.2924,29.4226,74738.0
2018-09-06 13:15:00,40.68,40.73,40.67,40.73,25303.0,29.4226,29.4588,29.4154,29.4588,25303.0
2018-09-06 13:20:00,40.73,40.74,40.71,40.74,97172.0,29.4588,29.466,29.4443,29.466,97172.0
2018-09-06 13:25:00,40.74,40.75,40.6,40.61,71019.0,29.466,29.4733,29.3648,29.372,71019.0
2018-09-06 13:30:00,40.61,40.66,40.59,40.62,38868.0,29.372,29.4082,29.3575,29.3792,38868.0
2018-09-06 13:35:00,40.62,40.76,40.62,40.75,46448.0,29.3792,29.4805,29.3792,29.4733,46448.0
2018-09-06 13:40:00,40.75,40.88,40.75,40.84,55103.0,29.4733,29.5673,29.4733,29.5384,55103.0
2018-09-06 13:45:00,40.84,40.87,40.83,40.85,30690.0,29.5384,29.5601,29.5311,29.5456,30690.0
2018-09-06 13:50:00,40.85,40.92,40.83,40.85,41154.0,29.5456,29.5962,29.5311,29.5456,41154.0
2018-09-06 13:55:00,40.86,40.87,40.81,40.85,58669.0,29.5528,29.5601,29.5167,29.5456,58669.0
2018-09-06 14:00:00,40.85,40.87,40.77,40.77,151009.0,29.5456,29.5601,29.4877,29.4877,151009.0
2018-09-06 14:05:00,40.78,40.81,40.72,40.81,42080.0,29.495,29.5167,29.4516,29.5167,42080.0
2018-09-06 14:10:00,40.82,40.84,40.79,40.81,87309.0,29.5239,29.5384,29.5022,29.5167,87309.0
2018-09-06 14:15:00,40.8,40.82,40.76,40.82,33666.0,29.5094,29.5239,29.4805,29.5239,33666.0
2018-09-06 14:20:00,40.81,40.83,40.74,40.77,37969.0,29.5167,29.5311,29.466,29.4877,37969.0
2018-09-06 14:25:00,40.76,40.77,40.7,40.7,32572.0,29.4805,29.4877,29.4371,29.4371,32572.0
2018-09-06 14:30:00,40.7,40.77,40.69,40.77,67656.0,29.4371,29.4877,29.4299,29.4877,67656.0
2018-09-06 14:35:00,40.77,40.78,40.73,40.78,46040.0,29.4877,29.495,29.4588,29.495,46040.0
2018-09-06 14:40:00,40.77,40.79,40.74,40.79,32578.0,29.4877,29.5022,29.466,29.5022,32578.0
2018-09-06 14:45:00,40.79,40.83,40.75,40.76,32351.0,29.5022,29.5311,29.4733,29.4805,32351.0
2018-09-06 14:50:00,40.76,40.78,40.72,40.74,39374.0,29.4805,29.495,29.4516,29.466,39374.0
2018-09-06 14:55:00,40.75,40.76,40.72,40.74,68087.0,29.4733,29.4805,29.4516,29.466,68087.0
2018-09-06 15:00:00,40.73,40.82,40.73,40.76,85761.0,29.4588,29.5239,29.4588,29.4805,85761.0
2018-09-06 15:05:00,40.75,40.78,40.73,40.75,57991.0,29.4733,29.495,29.4588,29.4733,57991.0
2018-09-06 15:10:00,40.75,40.8,40.74,40.79,47071.0,29.4733,29.5094,29.466,29.5022,47071.0
2018-09-06 15:15:00,40.78,40.81,40.75,40.76,64447.0,29.495,29.5167,29.4733,29.4805,64447.0
2018-09-06 15:20:00,40.76,40.77,40.72,40.75,67873.0,29.4805,29.4877,29.4516,29.4733,67873.0
2018-09-06 15:25:00,40.74,40.74,40.65,40.66,65603.0,29.466,29.466,29.4009,29.4082,65603.0
2018-09-06 15:30:00,40.67,40.67,40.6,40.66,137879.0,29.4154,29.4154,29.3648,29.4082,137879.0
2018-09-06 15:35:00,40.67,40.7,40.66,40.68,65347.0,29.4154,29.4371,29.4082,29.4226,65347.0
2018-09-06 15:40:00,40.68,40.69,40.64,40.66,193198.0,29.4226,29.4299,29.3937,29.4082,193198.0
2018-09-06 15:45:00,40.66,40.68,40.65,40.66,174682.0,29.4082,29.4226,29.4009,29.4082,174682.0
2018-09-06 15:50:00,40.66,40.67,40.65,40.66,181007.0,29.4082,29.4154,29.4009,29.4082,181007.0
2018-09-06 15:55:00,40.66,40.67,40.63,40.63,704258.0,29.4082,29.4154,29.3865,29.3865,704258.0
2018-09-07 09:30:00,40.22,40.23,39.65,39.88,196650.0,29.0899,29.0972,28.6777,28.844,196650.0
2018-09-07 09:35:00,39.88,40.05,39.77,40.01,177346.0,28.844,28.967,28.7645,28.938,177346.0
2018-09-07 09:40:00,40.01,40.13,39.96,40.0,91323.0,28.938,29.0248,28.9019,28.9308,91323.0
2018-09-07 09:45:00,40.0,40.3,39.96,40.19,82297.0,28.9308,29.1478,28.9019,29.0682,82297.0
2018-09-07 09:50:00,40.19,40.36,40.17,40.31,92435.0,29.0682,29.1912,29.0538,29.155,92435.0
2018-09-07 09:55:00,40.3,40.31,40.22,40.29,115741.0,29.1478,29.155,29.0899,29.1406,115741.0
2018-09-07 10:00:00,40.29,40.33,40.22,40.27,93375.0,29.1406,29.1695,29.0899,29.1261,93375.0
2018-09-07 10:05:00,40.27,40.36,40.24,40.35,86214.0,29.1261,29.1912,29.1044,29.184,86214.0
2018-09-07 10:10:00,40.35,40.42,40.32,40.33,58526.0,29.184,29.2346,29.1623,29.1695,58526.0
2018-09-07 10:15:00,40.33,40.36,40.25,40.3,63459.0,29.1695,29.1912,29.1116,29.1478,63459.0
2018-09-07 10:20:00,40.3,40.33,40.21,40.27,80663.0,29.1478,29.1695,29.0827,29.1261,80663.0
2018-09-07 10:25:00,40.27,40.29,40.14,40.17,91153.0,29.1261,29.1406,29.0321,29.0538,91153.0
2018-09-07 10:30:00,40.16,40.33,40.14,40.31,71859.0,29.0465,29.1695,29.0321,29.155,71859.0
2018-09-07 10:35:00,40.3,40.4,40.25,40.4,67602.0,29.1478,29.2201,29.1116,29.2201,67602.0
2018-09-07 10:40:00,40.4,40.44,40.36,40.36,52969.0,29.2201,29.2491,29.1912,29.1912,52969.0
2018-09-07 10:45:00,40.37,40.52,40.35,40.5,52698.0,29.1984,29.3069,29.184,29.2924,52698.0
2018-09-07 10:50:00,40.5,40.52,40.33,40.36,63923.0,29.2924,29.3069,29.1695,29.1912,63923.0
2018-09-07 10:55:00,40.36,40.36,40.28,40.3,65395.0,29.1912,29.1912,29.1333,29.1478,65395.0
2018-09-07 11:00:00,40.31,40.38,40.3,40.34,53611.0,29.155,29.2057,29.1478,29.1767,53611.0
2018-09-07 11:05:00,40.34,40.41,40.29,40.3,71922.0,29.1767,29.2274,29.1406,29.1478,71922.0
2018-09-07 11:10:00,40.3,40.31,40.25,40.28,86623.0,29.1478,29.155,29.1116,29.1333,86623.0
2018-09-07 11:15:00,40.27,40.3,40.18,40.21,54302.0,29.1261,29.1478,29.061,29.0827,54302.0
2018-09-07 11:20:00,40.21,40.21,40.13,40.18,49455.0,29.0827,29.0827,29.0248,29.061,49455.0
2018-09-07 11:25:00,40.17,40.2,40.13,40.2,268615.0,29.0538,29.0755,29.0248,29.0755,268615.0
2018-09-07 11:30:00,40.21,40.31,40.18,40.31,290524.0,29.0827,29.155,29.061,29.155,290524.0
2018-09-07 11:35:00,40.32,40.32,40.25,40.29,60118.0,29.1623,29.1623,29.1116,29.1406,60118.0
2018-09-07 11:40:00,40.3,40.3,40.23,40.28,47498.0,29.1478,29.1478,29.0972,29.1333,47498.0
2018-09-07 11:45:00,40.29,40.3,40.26,40.3,33564.0,29.1406,29.1478,29.1189,29.1478,33564.0
2018-09-07 11:50:00,40.3,40.32,40.27,40.3,51686.0,29.1478,29.1623,29.1261,29.1478,51686.0
2018-09-07 11:55:00,40.31,40.35,40.23,40.23,64446.0,29.155,29.184,29.0972,29.0972,64446.0
2018-09-07 12:00:00,40.24,40.25,40.19,40.22,38076.0,29.1044,29.1116,29.0682,29.0899,38076.0
2018-09-07 12:05:00,40.22,40.25,40.13,40.14,151458.0,29.0899,29.1116,29.0248,29.0321,151458.0
2018-09-07 12:10:00,40.14,40.27,40.09,40.26,117241.0,29.0321,29.1261,28.9959,29.1189,117241.0
2018-09-07 12:15:00,40.26,40.27,40.15,40.15,97474.0,29.1189,29.1261,29.0393,29.0393,97474.0
2018-09-07 12:20:00,40.15,40.21,40.14,40.2,57211.0,29.0393,29.0827,29.0321,29.0755,57211.0
2018-09-07 12:25:00,40.19,40.21,40.16,40.16,59076.0,29.0682,29.0827,29.0465,29.0465,59076.0
2018-09-07 12:30:00,40.16,40.22,40.14,40.21,79307.0,29.0465,29.0899,29.0321,29.0827,79307.0
2018-09-07 12:35:00,40.2,40.23,40.19,40.2,51520.0,29.0755,29.0972,29.0682,29.0755,51520.0
2018-09-07 12:40:00,40.2,40.22,40.15,40.18,45361.0,29.0755,29.0899,29.0393,29.061,45361.0
2018-09-07 12:45:00,40.19,40.29,40.17,40.29,52210.0,29.0682,29.1406,29.0538,29.1406,52210.0
2018-09-07 12:50:00,40.28,40.3,40.27,40.28,33681.0,29.1333,29.1478,29.1261,29.1333,33681.0
2018-09-07 12:55:00,40.28,40.3,40.26,40.28,51620.0,29.1333,29.1478,29.1189,29.1333,51620.0
2018-09-07 13:00:00,40.28,40.33,40.27,40.32,64680.0,29.1333,29.1695,29.1261,29.1623,64680.0
2018-09-07 13:05:00,40.32,40.33,40.28,40.3,52684.0,29.1623,29.1695,29.1333,29.1478,52684.0
2018-09-07 13:10:00,40.3,40.31,40.25,40.25,39218.0,29.1478,29.155,29.1116,29.1116,39218.0
2018-09-07 13:15:00,40.25,40.25,40.18,40.22,33267.0,29.1116,29.1116,29.061,29.0899,33267.0
2018-09-07 13:20:00,40.21,40.26,40.19,40.22,62234.0,29.0827,29.1189,29.0682,29.0899,62234.0
2018-09-07 13:25:00,40.22,40.29,40.2,40.29,54988.0,29.0899,29.1406,29.0755,29.1406,54988.0
2018-09-07 13:30:00,40.28,40.32,40.26,40.27,88162.0,29.1333,29.1623,29.1189,29.1261,88162.0
2018-09-07 13:35:00,40.28,40.31,40.28,40.29,62203.0,29.1333,29.155,29.1333,29.1406,62203.0
2018-09-07 13:40:00,40.29,40.33,40.27,40.32,88535.0,29.1406,29.1695,29.1261,29.1623,88535.0
2018-09-07 13:45:00,40.31,40.37,40.3,40.3,51002.0,29.155,29.1984,29.1478,29.1478,51002.0
2018-09-07 13:50:00,40.3,40.39,40.3,40.35,32696.0,29.1478,29.2129,29.1478,29.184,32696.0
2018-09-07 13:55:00,40.35,40.37,40.32,40.33,50187.0,29.184,29.1984,29.1623,29.1695,50187.0
2018-09-07 14:00:00,40.33,40.36,40.31,40.32,36540.0,29.1695,29.1912,29.155,29.1623,36540.0
2018-09-07 14:05:00,40.32,40.35,40.32,40.34,30356.0,29.1623,29.184,29.1623,29.1767,30356.0
2018-09-07 14:10:00,40.34,40.38,40.32,40.33,76959.0,29.1767,29.2057,29.1623,29.1695,76959.0
2018-09-07 14:15:00,40.34,40.34,40.28,40.32,57110.0,29.1767,29.1767,29.1333,29.1623,57110.0
2018-09-07 14:20:00,40.31,40.34,40.3,40.34,47765.0,29.155,29.1767,29.1478,29.1767,47765.0
2018-09-07 14:25:00,40.35,40.47,40.35,40.47,68840.0,29.184,29.2707,29.184,29.2707,68840.0
2018-09-07 14:30:00,40.47,40.47,40.38,40.4,57620.0,29.2707,29.2707,29.2057,29.2201,57620.0
2018-09-07 14:35:00,40.4,40.42,40.32,40.34,59541.0,29.2201,29.2346,29.1623,29.1767,59541.0
2018-09-07 14:40:00,40.34,40.35,40.3,40.32,25072.0,29.1767,29.184,29.1478,29.1623,25072.0
2018-09-07 14:45:00,40.32,40.35,40.31,40.32,48738.0,29.1623,29.184,29.155,29.1623,48738.0
2018-09-07 14:50:00,40.31,40.36,40.31,40.35,49664.0,29.155,29.1912,29.155,29.184,49664.0
2018-09-07 14:55:00,40.34,40.37,40.32,40.36,35994.0,29.1767,29.1984,29.1623,29.1912,35994.0
2018-09-07 15:00:00,40.35,40.38,40.33,40.38,35418.0,29.184,29.2057,29.1695,29.2057,35418.0
2018-09-07 15:05:00,40.38,40.42,40.37,40.39,131790.0,29.2057,29.2346,29.1984,29.2129,131790.0
2018-09-07 15:10:00,40.39,40.43,40.39,40.41,46691.0,29.2129,29.2418,29.2129,29.2274,46691.0
2018-09-07 15:15:00,40.41,40.41,40.39,40.4,72639.0,29.2274,29.2274,29.2129,29.2201,72639.0
2018-09-07 15:20:00,40.4,40.42,40.35,40.39,152025.0,29.2201,29.2346,29.184,29.2129,152025.0
2018-09-07 15:25:00,40.39,40.44,40.38,40.43,77428.0,29.2129,29.2491,29.2057,29.2418,77428.0
2018-09-07 15:30:00,40.43,40.51,40.43,40.51,106885.0,29.2418,29.2997,29.2418,29.2997,106885.0
2018-09-07 15:35:00,40.51,40.53,40.47,40.48,120432.0,29.2997,29.3141,29.2707,29.278,120432.0
2018-09-07 15:40:00,40.48,40.54,40.46,40.46,174128.0,29.278,29.3214,29.2635,29.2635,174128.0
2018-09-07 15:45:00,40.46,40.49,40.46,40.47,163246.0,29.2635,29.2852,29.2635,29.2707,163246.0
2018-09-07 15:50:00,40.47,40.55,40.46,40.55,132947.0,29.2707,29.3286,29.2635,29.3286,132947.0
2018-09-07 15:55:00,40.55,40.56,40.47,40.48,347199.0,29.3286,29.3358,29.2707,29.278,347199.0
2018-09-10 09:30:00,40.79,41.06,40.58,40.96,85182.0,29.5022,29.6975,29.3503,29.6252,85182.0
2018-09-10 09:35:00,40.96,41.07,40.83,40.86,67612.0,29.6252,29.7047,29.5311,29.5528,67612.0
2018-09-10 09:40:00,40.87,40.95,40.81,40.82,61018.0,29.5601,29.6179,29.5167,29.5239,61018.0
2018-09-10 09:45:00,40.82,40.88,40.78,40.86,58204.0,29.5239,29.5673,29.495,29.5528,58204.0
2018-09-10 09:50:00,40.88,40.88,40.7,40.77,37397.0,29.5673,29.5673,29.4371,29.4877,37397.0
2018-09-10 09:55:00,40.75,40.78,40.68,40.68,26752.0,29.4733,29.495,29.4226,29.4226,26752.0
2018-09-10 10:00:00,40.68,40.72,40.57,40.6,40685.0,29.4226,29.4516,29.3431,29.3648,40685.0
2018-09-10 10:05:00,40.61,40.63,40.52,40.57,48586.0,29.372,29.3865,29.3069,29.3431,48586.0
2018-09-10 10:10:00,40.57,40.58,40.49,40.5,80449.0,29.3431,29.3503,29.2852,29.2924,80449.0
2018-09-10 10:15:00,40.49,40.55,40.47,40.54,50866.0,29.2852,29.3286,29.2707,29.3214,50866.0
2018-09-10 10:20:00,40.55,40.64,40.55,40.58,124210.0,29.3286,29.3937,29.3286,29.3503,124210.0
2018-09-10 10:25:00,40.57,40.66,40.54,40.64,57036.0,29.3431,29.4082,29.3214,29.3937,57036.0
2018-09-10 10:30:00,40.65,40.68,40.58,40.68,23893.0,29.4009,29.4226,29.3503,29.4226,23893.0
2018-09-10 10:35:00,40.68,40.7,40.54,40.57,46111.0,29.4226,29.4371,29.3214,29.3431,46111.0
2018-09-10 10:40:00,40.56,40.59,40.53,40.54,36057.0,29.3358,29.3575,29.3141,29.3214,36057.0
2018-09-10 10:45:00,40.53,40.55,40.47,40.47,19431.0,29.3141,29.3286,29.2707,29.2707,19431.0
2018-09-10 10:50:00,40.47,40.52,40.35,40.39,45201.0,29.2707,29.3069,29.184,29.2129,45201.0
2018-09-10 10:55:00,40.38,40.39,40.29,40.29,40543.0,29.2057,29.2129,29.1406,29.1406,40543.0
2018-09-10 11:00:00,40.28,40.32,40.24,40.3,67214.0,29.1333,29.1623,29.1044,29.1478,67214.0
2018-09-10 11:05:00,40.3,40.34,40.24,40.32,43313.0,29.1478,29.1767,29.1044,29.1623,43313.0
2018-09-10 11:10:00,40.32,40.39,40.29,40.37,65244.0,29.1623,29.2129,29.1406,29.1984,65244.0
2018-09-10 11:15:00,40.37,40.41,40.32,40.34,102166.0,29.1984,29.2274,29.1623,29.1767,102166.0
2018-09-10 11:20:00,40.34,40.34,40.25,40.27,105002.0,29.1767,29.1767,29.1116,29.1261,105002.0
2018-09-10 11:25:00,40.27,40.37,40.27,40.3,55509.0,29.1261,29.1984,29.1261,29.1478,55509.0
2018-09-10 11:30:00,40.31,40.39,40.3,40.36,71361.0,29.155,29.2129,29.1478,29.1912,71361.0
2018-09-10 11:35:00,40.36,40.39,40.26,40.29,111971.0,29.1912,29.2129,29.1189,29.1406,111971.0
2018-09-10 11:40:00,40.29,40.33,40.28,40.32,66821.0,29.1406,29.1695,29.1333,29.1623,66821.0
2018-09-10 11:45:00,40.33,40.37,40.27,40.3,88829.0,29.1695,29.1984,29.1261,29.1478,88829.0
2018-09-10 11:50:00,40.3,40.31,40.19,40.21,72283.0,29.1478,29.155,29.0682,29.0827,72283.0
2018-09-10 11:55:00,40.2,40.22,40.16,40.22,65999.0,29.0755,29.0899,29.0465,29.0899,65999.0
2018-09-10 12:00:00,40.22,40.25,40.18,40.21,68060.0,29.0899,29.1116,29.061,29.0827,68060.0
2018-09-10 12:05:00,40.2,40.25,40.16,40.25,61513.0,29.0755,29.1116,29.0465,29.1116,61513.0
2018-09-10 12:10:00,40.25,40.25,40.15,40.16,57037.0,29.1116,29.1116,29.0393,29.0465,57037.0
2018-09-10 12:15:00,40.16,40.23,40.16,40.19,36747.0,29.0465,29.0972,29.0465,29.0682,36747.0
2018-09-10 12:20:00,40.18,40.29,40.18,40.29,37892.0,29.061,29.1406,29.061,29.1406,37892.0
2018-09-10 12:25:00,40.29,40.33,40.28,40.3,52491.0,29.1406,29.1695,29.1333,29.1478,52491.0
2018-09-10 12:30:00,40.3,40.41,40.29,40.41,45213.0,29.1478,29.2274,29.1406,29.2274,45213.0
2018-09-10 12:35:00,40.41,40.53,40.4,40.51,32057.0,29.2274,29.3141,29.2201,29.2997,32057.0
2018-09-10 12:40:00,40.5,40.51,40.45,40.46,20572.0,29.2924,29.2997,29.2563,29.2635,20572.0
2018-09-10 12:45:00,40.45,40.47,40.42,40.46,14760.0,29.2563,29.2707,29.2346,29.2635,14760.0
2018-09-10 12:50:00,40.46,40.5,40.44,40.48,24664.0,29.2635,29.2924,29.2491,29.278,24664.0
2018-09-10 12:55:00,40.48,40.49,40.44,40.46,25124.0,29.278,29.2852,29.2491,29.2635,25124.0
2018-09-10 13:00:00,40.46,40.48,40.42,40.48,44301.0,29.2635,29.278,29.2346,29.278,44301.0
2018-09-10 13:05:00,40.48,40.49,40.46,40.46,25377.0,29.278,29.2852,29.2635,29.2635,25377.0
2018-09-10 13:10:00,40.47,40.5,40.45,40.48,44173.0,29.2707,29.2924,29.2563,29.278,44173.0
2018-09-10 13:15:00,40.48,40.52,40.46,40.47,31567.0,29.278,29.3069,29.2635,29.2707,31567.0
2018-09-10 13:20:00,40.47,40.53,40.46,40.5,27823.0,29.2707,29.3141,29.2635,29.2924,27823.0
2018-09-10 13:25:00,40.51,40.51,40.49,40.5,23541.0,29.2997,29.2997,29.2852,29.2924,23541.0
2018-09-10 13:30:00,40.5,40.5,40.46,40.48,28579.0,29.2924,29.2924,29.2635,29.278,28579.0
2018-09-10 13:35:00,40.48,40.51,40.47,40.51,18955.0,29.278,29.2997,29.2707,29.2997,18955.0
2018-09-10 13:40:00,40.51,40.51,40.41,40.43,91562.0,29.2997,29.2997,29.2274,29.2418,91562.0
2018-09-10 13:45:00,40.43,40.44,40.38,40.42,61614.0,29.2418,29.2491,29.2057,29.2346,61614.0
2018-09-10 13:50:00,40.42,40.44,40.38,40.39,59669.0,29.2346,29.2491,29.2057,29.2129,59669.0
2018-09-10 13:55:00,40.4,40.42,40.39,40.41,104511.0,29.2201,29.2346,29.2129,29.2274,104511.0
2018-09-10 14:00:00,40.41,40.45,40.4,40.43,56441.0,29.2274,29.2563,29.2201,29.2418,56441.0
2018-09-10 14:05:00,40.43,40.44,40.39,40.41,39408.0,29.2418,29.2491,29.2129,29.2274,39408.0
2018-09-10 14:10:00,40.41,40.41,40.39,40.41,49758.0,29.2274,29.2274,29.2129,29.2274,49758.0
2018-09-10 14:15:00,40.4,40.41,40.38,40.41,33727.0,29.2201,29.2274,29.2057,29.2274,33727.0
2018-09-10 14:20:00,40.41,40.44,40.39,40.42,75290.0,29.2274,29.2491,29.2129,29.2346,75290.0
2018-09-10 14:25:00,40.41,40.47,40.4,40.45,69975.0,29.2274,29.2707,29.2201,29.2563,69975.0
2018-09-10 14:30:00,40.45,40.46,40.41,40.42,59449.0,29.2563,29.2635,29.2274,29.2346,59449.0
2018-09-10 14:35:00,40.42,40.45,40.41,40.45,43423.0,29.2346,29.2563,29.2274,29.2563,43423.0
2018-09-10 14:40:00,40.44,40.48,40.44,40.47,57110.0,29.2491,29.278,29.2491,29.2707,57110.0
2018-09-10 14:45:00,40.47,40.48,40.42,40.43,40219.0,29.2707,29.278,29.2346,29.2418,40219.0
2018-09-10 14:50:00,40.43,40.43,40.4,40.41,49400.0,29.2418,29.2418,29.2201,29.2274,49400.0
2018-09-10 14:55:00,40.41,40.45,40.4,40.44,61758.0,29.2274,29.2563,29.2201,29.2491,61758.0
2018-09-10 15:00:00,40.44,40.46,40.41,40.43,99249.0,29.2491,29.2635,29.2274,29.2418,99249.0
2018-09-10 15:05:00,40.44,40.46,40.43,40.46,69152.0,29.2491,29.2635,29.2418,29.2635,69152.0
2018-09-10 15:10:00,40.45,40.49,40.44,40.46,101480.0,29.2563,29.2852,29.2491,29.2635,101480.0
2018-09-10 15:15:00,40.45,40.51,40.44,40.51,44419.0,29.2563,29.2997,29.2491,29.2997,44419.0
2018-09-10 15:20:00,40.51,40.53,40.5,40.52,52655.0,29.2997,29.3141,29.2924,29.3069,52655.0
2018-09-10 15:25:00,40.52,40.54,40.5,40.52,61014.0,29.3069,29.3214,29.2924,29.3069,61014.0
2018-09-10 15:30:00,40.52,40.52,40.45,40.45,98897.0,29.3069,29.3069,29.2563,29.2563,98897.0
2018-09-10 15:35:00,40.45,40.49,40.42,40.48,50171.0,29.2563,29.2852,29.2346,29.278,50171.0
2018-09-10 15:40:00,40.48,40.5,40.48,40.48,96043.0,29.278,29.2924,29.278,29.278,96043.0
2018-09-10 15:45:00,40.49,40.52,40.48,40.52,84447.0,29.2852,29.3069,29.278,29.3069,84447.0
2018-09-10 15:50:00,40.51,40.53,40.51,40.52,154004.0,29.2997,29.3141,29.2997,29.3069,154004.0
2018-09-10 15:55:00,40.52,40.53,40.5,40.51,374477.0,29.3069,29.3141,29.2924,29.2997,374477.0
2018-09-11 09:30:00,40.31,40.51,40.27,40.44,99799.0,29.155,29.2997,29.1261,29.2491,99799.0
2018-09-11 09:35:00,40.44,40.56,40.39,40.5,61689.0,29.2491,29.3358,29.2129,29.2924,61689.0
2018-09-11 09:40:00,40.5,40.61,40.5,40.57,68993.0,29.2924,29.372,29.2924,29.3431,68993.0
2018-09-11 09:45:00,40.57,40.71,40.55,40.7,64681.0,29.3431,29.4443,29.3286,29.4371,64681.0
2018-09-11 09:50:00,40.7,40.75,40.67,40.69,66169.0,29.4371,29.4733,29.4154,29.4299,66169.0
2018-09-11 09:55:00,40.69,40.77,40.69,40.7,52121.0,29.4299,29.4877,29.4299,29.4371,52121.0
2018-09-11 10:00:00,40.69,40.74,40.64,40.72,113135.0,29.4299,29.466,29.3937,29.4516,113135.0
2018-09-11 10:05:00,40.73,40.81,40.71,40.79,64875.0,29.4588,29.5167,29.4443,29.5022,64875.0
2018-09-11 10:10:00,40.79,40.86,40.72,40.82,87131.0,29.5022,29.5528,29.4516,29.5239,87131.0
2018-09-11 10:15:00,40.84,40.98,40.83,40.87,131627.0,29.5384,29.6396,29.5311,29.5601,131627.0
2018-09-11 10:20:00,40.87,40.98,40.86,40.98,147657.0,29.5601,29.6396,29.5528,29.6396,147657.0
2018-09-11 10:25:00,40.98,41.04,40.94,40.95,72539.0,29.6396,29.683,29.6107,29.6179,72539.0
2018-09-11 10:30:00,40.95,41.0,40.85,40.87,129946.0,29.6179,29.6541,29.5456,29.5601,129946.0
2018-09-11 10:35:00,40.87,40.97,40.87,40.9,59603.0,29.5601,29.6324,29.5601,29.5818,59603.0
2018-09-11 10:40:00,40.9,40.96,40.84,40.86,52525.0,29.5818,29.6252,29.5384,29.5528,52525.0
2018-09-11 10:45:00,40.86,40.92,40.85,40.88,107019.0,29.5528,29.5962,29.5456,29.5673,107019.0
2018-09-11 10:50:00,40.88,40.93,40.84,40.87,144515.0,29.5673,29.6035,29.5384,29.5601,144515.0
2018-09-11 10:55:00,40.87,40.97,40.87,40.97,60790.0,29.5601,29.6324,29.5601,29.6324,60790.0
2018-09-11 11:00:00,40.98,41.04,40.96,41.0,78036.0,29.6396,29.683,29.6252,29.6541,78036.0
2018-09-11 11:05:00,41.0,41.01,40.96,41.0,43939.0,29.6541,29.6613,29.6252,29.6541,43939.0
2018-09-11 11:10:00,41.0,41.03,40.98,41.01,34970.0,29.6541,29.6758,29.6396,29.6613,34970.0
2018-09-11 11:15:00,41.0,41.06,41.0,41.01,40151.0,29.6541,29.6975,29.6541,29.6613,40151.0
2018-09-11 11:20:00,41.01,41.11,41.0,41.05,39711.0,29.6613,29.7336,29.6541,29.6902,39711.0
2018-09-11 11:25:00,41.04,41.05,41.0,41.01,44967.0,29.683,29.6902,29.6541,29.6613,44967.0
2018-09-11 11:30:00,41.02,41.08,41.01,41.06,28565.0,29.6685,29.7119,29.6613,29.6975,28565.0
2018-09-11 11:35:00,41.06,41.08,41.0,41.03,33070.0,29.6975,29.7119,29.6541,29.6758,33070.0
2018-09-11 11:40:00,41.02,41.06,41.01,41.02,30270.0,29.6685,29.6975,29.6613,29.6685,30270.0
2018-09-11 11:45:00,41.03,41.11,41.0,41.1,58862.0,29.6758,29.7336,29.6541,29.7264,58862.0
2018-09-11 11:50:00,41.11,41.2,41.09,41.1,134914.0,29.7336,29.7987,29.7192,29.7264,134914.0
2018-09-11 11:55:00,41.13,41.34,41.09,41.3,112354.0,29.7481,29.9,29.7192,29.8711,112354.0
2018-09-11 12:00:00,41.29,41.39,41.24,41.27,125506.0,29.8638,29.9362,29.8277,29.8494,125506.0
2018-09-11 12:05:00,41.29,41.31,41.17,41.25,270823.0,29.8638,29.8783,29.777,29.8349,270823.0
2018-09-11 12:10:00,41.25,41.34,41.24,41.25,103623.0,29.8349,29.9,29.8277,29.8349,103623.0
2018-09-11 12:15:00,41.24,41.29,41.21,41.22,40242.0,29.8277,29.8638,29.806,29.8132,40242.0
2018-09-11 12:20:00,41.22,41.28,41.21,41.26,69507.0,29.8132,29.8566,29.806,29.8421,69507.0
2018-09-11 12:25:00,41.26,41.3,41.25,41.29,16092.0,29.8421,29.8711,29.8349,29.8638,16092.0
2018-09-11 12:30:00,41.29,41.4,41.29,41.4,102045.0,29.8638,29.9434,29.8638,29.9434,102045.0
2018-09-11 12:35:00,41.4,41.42,41.38,41.41,43268.0,29.9434,29.9579,29.9289,29.9506,43268.0
2018-09-11 12:40:00,41.41,41.42,41.37,41.42,20229.0,29.9506,29.9579,29.9217,29.9579,20229.0
2018-09-11 12:45:00,41.42,41.47,41.4,41.45,68090.0,29.9579,29.994,29.9434,29.9796,68090.0
2018-09-11 12:50:00,41.45,41.46,41.4,41.4,28775.0,29.9796,29.9868,29.9434,29.9434,28775.0
2018-09-11 12:55:00,41.4,41.46,41.39,41.44,23667.0,29.9434,29.9868,29.9362,29.9723,23667.0
2018-09-11 13:00:00,41.44,41.5,41.4,41.4,89416.0,29.9723,30.0157,29.9434,29.9434,89416.0
2018-09-11 13:05:00,41.4,41.43,41.37,41.42,22986.0,29.9434,29.9651,29.9217,29.9579,22986.0
2018-09-11 13:10:00,41.41,41.46,41.41,41.44,22520.0,29.9506,29.9868,29.9506,29.9723,22520.0
2018-09-11 13:15:00,41.44,41.57,41.43,41.57,58868.0,29.9723,30.0663,29.9651,30.0663,58868.0
2018-09-11 13:20:00,41.56,41.6,41.47,41.48,78502.0,30.0591,30.088,29.994,30.0013,78502.0
2018-09-11 13:25:00,41.48,41.54,41.43,41.51,72323.0,30.0013,30.0446,29.9651,30.0229,72323.0
2018-09-11 13:30:00,41.51,41.52,41.47,41.5,25762.0,30.0229,30.0302,29.994,30.0157,25762.0
2018-09-11 13:35:00,41.5,41.5,41.45,41.46,20577.0,30.0157,30.0157,29.9796,29.9868,20577.0
2018-09-11 13:40:00,41.47,41.49,41.45,41.46,62532.0,29.994,30.0085,29.9796,29.9868,62532.0
2018-09-11 13:45:00,41.45,41.49,41.37,41.38,90885.0,29.9796,30.0085,29.9217,29.9289,90885.0
2018-09-11 13:50:00,41.38,41.47,41.37,41.47,35947.0,29.9289,29.994,29.9217,29.994,35947.0
2018-09-11 13:55:00,41.47,41.54,41.45,41.49,44813.0,29.994,30.0446,29.9796,30.0085,44813.0
2018-09-11 14:00:00,41.49,41.5,41.42,41.47,73705.0,30.0085,30.0157,29.9579,29.994,73705.0
2018-09-11 14:05:00,41.47,41.47,41.43,41.46,41729.0,29.994,29.994,29.9651,29.9868,41729.0
2018-09-11 14:10:00,41.45,41.48,41.45,41.47,25777.0,29.9796,30.0013,29.9796,29.994,25777.0
2018-09-11 14:15:00,41.48,41.49,41.42,41.42,34766.0,30.0013,30.0085,29.9579,29.9579,34766.0
2018-09-11 14:20:00,41.42,41.43,41.38,41.38,23906.0,29.9579,29.9651,29.9289,29.9289,23906.0
2018-09-11 14:25:00,41.38,41.41,41.36,41.41,37705.0,29.9289,29.9506,29.9145,29.9506,37705.0
2018-09-11 14:30:00,41.4,41.47,41.38,41.47,75557.0,29.9434,29.994,29.9289,29.994,75557.0
2018-09-11 14:35:00,41.47,41.48,41.44,41.47,35013.0,29.994,30.0013,29.9723,29.994,35013.0
2018-09-11 14:40:00,41.47,41.53,41.47,41.5,50993.0,29.994,30.0374,29.994,30.0157,50993.0
2018-09-11 14:45:00,41.51,41.51,41.46,41.47,63334.0,30.0229,30.0229,29.9868,29.994,63334.0
2018-09-11 14:50:00,41.48,41.5,41.46,41.49,79733.0,30.0013,30.0157,29.9868,30.0085,79733.0
2018-09-11 14:55:00,41.49,41.51,41.48,41.48,44363.0,30.0085,30.0229,30.0013,30.0013,44363.0
2018-09-11 15:00:00,41.48,41.56,41.48,41.56,138915.0,30.0013,30.0591,30.0013,30.0591,138915.0
2018-09-11 15:05:00,41.56,41.58,41.52,41.52,28052.0,30.0591,30.0736,30.0302,30.0302,28052.0
2018-09-11 15:10:00,41.52,41.53,41.49,41.51,29659.0,30.0302,30.0374,30.0085,30.0229,29659.0
2018-09-11 15:15:00,41.51,41.56,41.5,41.51,44087.0,30.0229,30.0591,30.0157,30.0229,44087.0
2018-09-11 15:20:00,41.5,41.52,41.45,41.47,109281.0,30.0157,30.0302,29.9796,29.994,109281.0
2018-09-11 15:25:00,41.47,41.51,41.46,41.5,66183.0,29.994,30.0229,29.9868,30.0157,66183.0
2018-09-11 15:30:00,41.49,41.54,41.49,41.5,41086.0,30.0085,30.0446,30.0085,30.0157,41086.0
2018-09-11 15:35:00,41.5,41.54,41.49,41.52,64726.0,30.0157,30.0446,30.0085,30.0302,64726.0
2018-09-11 15:40:00,41.51,41.52,41.48,41.49,69740.0,30.0229,30.0302,30.0013,30.0085,69740.0
2018-09-11 15:45:00,41.5,41.5,41.46,41.48,106833.0,30.0157,30.0157,29.9868,30.0013,106833.0
2018-09-11 15:50:00,41.47,41.48,41.45,41.47,105456.0,29.994,30.0013,29.9796,29.994,105456.0
2018-09-11 15:55:00,41.46,41.51,41.45,41.49,421283.0,29.9868,30.0229,29.9796,30.0085,421283.0
2018-09-12 09:30:00,42.05,42.27,41.93,42.05,194217.0,30.4135,30.5726,30.3267,30.4135,194217.0
2018-09-12 09:35:00,42.05,42.19,41.95,42.09,86909.0,30.4135,30.5148,30.3412,30.4424,86909.0
2018-09-12 09:40:00,42.1,42.16,41.97,41.99,127146.0,30.4497,30.4931,30.3557,30.3701,127146.0
2018-09-12 09:45:00,41.98,42.14,41.98,42.01,95714.0,30.3629,30.4786,30.3629,30.3846,95714.0
2018-09-12 09:50:00,42.02,42.03,41.8,41.82,85584.0,30.3918,30.3991,30.2327,30.2472,85584.0
2018-09-12 09:55:00,41.82,41.88,41.72,41.74,85858.0,30.2472,30.2906,30.1748,30.1893,85858.0
2018-09-12 10:00:00,41.73,41.78,41.68,41.71,177670.0,30.1821,30.2182,30.1459,30.1676,177670.0
2018-09-12 10:05:00,41.72,41.74,41.66,41.68,219469.0,30.1748,30.1893,30.1314,30.1459,219469.0
2018-09-12 10:10:00,41.68,41.68,41.56,41.63,210540.0,30.1459,30.1459,30.0591,30.1097,210540.0
2018-09-12 10:15:00,41.63,41.8,41.62,41.8,76624.0,30.1097,30.2327,30.1025,30.2327,76624.0
2018-09-12 10:20:00,41.8,41.86,41.76,41.83,97678.0,30.2327,30.2761,30.2038,30.2544,97678.0
2018-09-12 10:25:00,41.82,41.83,41.71,41.76,117791.0,30.2472,30.2544,30.1676,30.2038,117791.0
2018-09-12 10:30:00,41.76,42.03,41.51,41.98,205179.0,30.2038,30.3991,30.0229,30.3629,205179.0
2018-09-12 10:35:00,41.98,42.12,41.96,42.08,111534.0,30.3629,30.4641,30.3484,30.4352,111534.0
2018-09-12 10:40:00,42.09,42.2,42.08,42.09,106593.0,30.4424,30.522,30.4352,30.4424,106593.0
2018-09-12 10:45:00,42.08,42.1,41.98,42.07,85570.0,30.4352,30.4497,30.3629,30.428,85570.0
2018-09-12 10:50:00,42.08,42.14,42.05,42.12,74358.0,30.4352,30.4786,30.4135,30.4641,74358.0
2018-09-12 10:55:00,42.11,42.15,42.04,42.07,117191.0,30.4569,30.4858,30.4063,30.428,117191.0
2018-09-12 11:00:00,42.07,42.14,42.04,42.04,161853.0,30.428,30.4786,30.4063,30.4063,161853.0
2018-09-12 11:05:00,42.05,42.12,42.04,42.11,66470.0,30.4135,30.4641,30.4063,30.4569,66470.0
2018-09-12 11:10:00,42.11,42.27,42.1,42.18,142381.0,30.4569,30.5726,30.4497,30.5075,142381.0
2018-09-12 11:15:00,42.19,42.23,42.14,42.19,71760.0,30.5148,30.5437,30.4786,30.5148,71760.0
2018-09-12 11:20:00,42.18,42.18,42.05,42.12,112408.0,30.5075,30.5075,30.4135,30.4641,112408.0
2018-09-12 11:25:00,42.13,42.16,42.11,42.13,78448.0,30.4714,30.4931,30.4569,30.4714,78448.0
2018-09-12 11:30:00,42.14,42.16,42.06,42.1,76377.0,30.4786,30.4931,30.4207,30.4497,76377.0
2018-09-12 11:35:00,42.11,42.13,41.97,41.99,102731.0,30.4569,30.4714,30.3557,30.3701,102731.0
2018-09-12 11:40:00,41.99,42.0,41.87,41.9,81620.0,30.3701,30.3774,30.2833,30.305,81620.0
2018-09-12 11:45:00,41.9,41.91,41.84,41.91,77527.0,30.305,30.3123,30.2616,30.3123,77527.0
2018-09-12 11:50:00,41.91,41.95,41.8,41.88,109011.0,30.3123,30.3412,30.2327,30.2906,109011.0
2018-09-12 11:55:00,41.88,41.95,41.85,41.92,80680.0,30.2906,30.3412,30.2689,30.3195,80680.0
2018-09-12 12:00:00,41.93,41.93,41.87,41.88,58222.0,30.3267,30.3267,30.2833,30.2906,58222.0
2018-09-12 12:05:00,41.88,41.95,41.72,41.73,175861.0,30.2906,30.3412,30.1748,30.1821,175861.0
2018-09-12 12:10:00,41.73,41.85,41.72,41.82,160516.0,30.1821,30.2689,30.1748,30.2472,160516.0
2018-09-12 12:15:00,41.82,41.83,41.75,41.82,102990.0,30.2472,30.2544,30.1965,30.2472,102990.0
2018-09-12 12:20:00,41.82,41.86,41.8,41.82,78587.0,30.2472,30.2761,30.2327,30.2472,78587.0
2018-09-12 12:25:00,41.83,41.85,41.8,41.85,86289.0,30.2544,30.2689,30.2327,30.2689,86289.0
2018-09-12 12:30:00,41.84,41.86,41.83,41.84,30297.0,30.2616,30.2761,30.2544,30.2616,30297.0
2018-09-12 12:35:00,41.84,41.87,41.77,41.77,85863.0,30.2616,30.2833,30.211,30.211,85863.0
2018-09-12 12:40:00,41.77,41.84,41.77,41.82,147959.0,30.211,30.2616,30.211,30.2472,147959.0
2018-09-12 12:45:00,41.83,41.83,41.69,41.82,247552.0,30.2544,30.2544,30.1531,30.2472,247552.0
2018-09-12 12:50:00,41.83,41.96,41.81,41.96,128042.0,30.2544,30.3484,30.2399,30.3484,128042.0
2018-09-12 12:55:00,41.97,41.97,41.86,41.87,49957.0,30.3557,30.3557,30.2761,30.2833,49957.0
2018-09-12 13:00:00,41.87,41.96,41.86,41.96,39154.0,30.2833,30.3484,30.2761,30.3484,39154.0
2018-09-12 13:05:00,41.96,41.97,41.92,41.93,49364.0,30.3484,30.3557,30.3195,30.3267,49364.0
2018-09-12 13:10:00,41.93,42.01,41.92,42.01,58204.0,30.3267,30.3846,30.3195,30.3846,58204.0
2018-09-12 13:15:00,42.01,42.04,41.99,42.04,38447.0,30.3846,30.4063,30.3701,30.4063,38447.0
2018-09-12 13:20:00,42.04,42.04,42.0,42.02,21329.0,30.4063,30.4063,30.3774,30.3918,21329.0
2018-09-12 13:25:00,42.02,42.11,42.02,42.09,37306.0,30.3918,30.4569,30.3918,30.4424,37306.0
2018-09-12 13:30:00,42.09,42.13,42.06,42.1,47294.0,30.4424,30.4714,30.4207,30.4497,47294.0
2018-09-12 13:35:00,42.1,42.12,42.08,42.09,30180.0,30.4497,30.4641,30.4352,30.4424,30180.0
2018-09-12 13:40:00,42.09,42.12,42.05,42.07,58042.0,30.4424,30.4641,30.4135,30.428,58042.0
2018-09-12 13:45:00,42.07,42.1,42.0,42.06,75667.0,30.428,30.4497,30.3774,30.4207,75667.0
2018-09-12 13:50:00,42.06,42.08,42.04,42.05,78327.0,30.4207,30.4352,30.4063,30.4135,78327.0
2018-09-12 13:55:00,42.04,42.11,42.03,42.09,55290.0,30.4063,30.4569,30.3991,30.4424,55290.0
2018-09-12 14:00:00,42.09,42.14,42.09,42.13,40457.0,30.4424,30.4786,30.4424,30.4714,40457.0
2018-09-12 14:05:00,42.13,42.13,42.07,42.09,46736.0,30.4714,30.4714,30.428,30.4424,46736.0
2018-09-12 14:10:00,42.1,42.16,42.1,42.14,76960.0,30.4497,30.4931,30.4497,30.4786,76960.0
2018-09-12 14:15:00,42.14,42.15,42.09,42.14,35362.0,30.4786,30.4858,30.4424,30.4786,35362.0
2018-09-12 14:20:00,42.15,42.15,42.07,42.08,38132.0,30.4858,30.4858,30.428,30.4352,38132.0
2018-09-12 14:25:00,42.08,42.15,42.07,42.15,36840.0,30.4352,30.4858,30.428,30.4858,36840.0
2018-09-12 14:30:00,42.15,42.18,42.11,42.18,40420.0,30.4858,30.5075,30.4569,30.5075,40420.0
2018-09-12 14:35:00,42.18,42.19,42.14,42.16,30245.0,30.5075,30.5148,30.4786,30.4931,30245.0
2018-09-12 14:40:00,42.15,42.16,42.12,42.14,38838.0,30.4858,30.4931,30.4641,30.4786,38838.0
2018-09-12 14:45:00,42.14,42.15,42.09,42.12,48490.0,30.4786,30.4858,30.4424,30.4641,48490.0
2018-09-12 14:50:00,42.11,42.11,42.07,42.1,45650.0,30.4569,30.4569,30.428,30.4497,45650.0
2018-09-12 14:55:00,42.1,42.11,42.05,42.06,22404.0,30.4497,30.4569,30.4135,30.4207,22404.0
2018-09-12 15:00:00,42.05,42.07,42.01,42.01,89864.0,30.4135,30.428,30.3846,30.3846,89864.0
2018-09-12 15:05:00,42.02,42.11,42.01,42.09,131121.0,30.3918,30.4569,30.3846,30.4424,131121.0
2018-09-12 15:10:00,42.09,42.11,42.09,42.11,105654.0,30.4424,30.4569,30.4424,30.4569,105654.0
2018-09-12 15:15:00,42.11,42.12,42.07,42.08,89060.0,30.4569,30.4641,30.428,30.4352,89060.0
2018-09-12 15:20:00,42.08,42.1,42.06,42.1,67560.0,30.4352,30.4497,30.4207,30.4497,67560.0
2018-09-12 15:25:00,42.1,42.13,42.08,42.11,57693.0,30.4497,30.4714,30.4352,30.4569,57693.0
2018-09-12 15:30:00,42.1,42.11,42.03,42.04,52786.0,30.4497,30.4569,30.3991,30.4063,52786.0
2018-09-12 15:35:00,42.04,42.1,41.9,41.93,172173.0,30.4063,30.4497,30.305,30.3267,172173.0
2018-09-12 15:40:00,41.93,42.01,41.92,42.0,133167.0,30.3267,30.3846,30.3195,30.3774,133167.0
2018-09-12 15:45:00,42.01,42.02,41.99,41.99,107499.0,30.3846,30.3918,30.3701,30.3701,107499.0
2018-09-12 15:50:00,42.0,42.01,41.97,41.97,143232.0,30.3774,30.3846,30.3557,30.3557,143232.0
2018-09-12 15:55:00,41.97,41.98,41.89,41.95,468015.0,30.3557,30.3629,30.2978,30.3412,468015.0
2018-09-13 09:30:00,41.58,41.84,41.54,41.71,419843.0,30.1324,30.3208,30.1034,30.2266,419843.0
2018-09-13 09:35:00,41.71,41.72,41.47,41.59,220749.0,30.2266,30.2339,30.0527,30.1397,220749.0
2018-09-13 09:40:00,41.59,41.62,41.46,41.5,140843.0,30.1397,30.1614,30.0455,30.0745,140843.0
2018-09-13 09:45:00,41.5,41.57,41.48,41.53,152474.0,30.0745,30.1252,30.06,30.0962,152474.0
2018-09-13 09:50:00,41.53,41.56,41.38,41.41,132251.0,30.0962,30.1179,29.9875,30.0092,132251.0
2018-09-13 09:55:00,41.41,41.47,41.24,41.28,145335.0,30.0092,30.0527,29.886,29.915,145335.0
2018-09-13 10:00:00,41.29,41.39,41.21,41.22,197223.0,29.9223,29.9947,29.8643,29.8715,197223.0
2018-09-13 10:05:00,41.23,41.41,41.19,41.37,219060.0,29.8788,30.0092,29.8498,29.9802,219060.0
2018-09-13 10:10:00,41.38,41.39,41.28,41.29,113136.0,29.9875,29.9947,29.915,29.9223,113136.0
2018-09-13 10:15:00,41.29,41.33,41.0,41.11,334094.0,29.9223,29.9513,29.7121,29.7918,334094.0
2018-09-13 10:20:00,41.12,41.12,40.99,41.0,170486.0,29.7991,29.7991,29.7049,29.7121,170486.0
2018-09-13 10:25:00,41.0,41.02,40.85,40.87,74311.0,29.7121,29.7266,29.6034,29.6179,74311.0
2018-09-13 10:30:00,40.87,41.14,40.86,41.13,104952.0,29.6179,29.8136,29.6107,29.8063,104952.0
2018-09-13 10:35:00,41.13,41.13,40.89,40.95,112567.0,29.8063,29.8063,29.6324,29.6759,112567.0
2018-09-13 10:40:00,40.95,41.04,40.93,41.01,35606.0,29.6759,29.7411,29.6614,29.7194,35606.0
2018-09-13 10:45:00,41.01,41.1,40.99,41.1,51538.0,29.7194,29.7846,29.7049,29.7846,51538.0
2018-09-13 10:50:00,41.11,41.16,41.08,41.16,58276.0,29.7918,29.8281,29.7701,29.8281,58276.0
2018-09-13 10:55:00,41.16,41.23,41.14,41.23,44616.0,29.8281,29.8788,29.8136,29.8788,44616.0
2018-09-13 11:00:00,41.23,41.27,41.19,41.24,38247.0,29.8788,29.9078,29.8498,29.886,38247.0
2018-09-13 11:05:00,41.25,41.28,41.23,41.23,36297.0,29.8933,29.915,29.8788,29.8788,36297.0
2018-09-13 11:10:00,41.23,41.23,41.14,41.19,32356.0,29.8788,29.8788,29.8136,29.8498,32356.0
2018-09-13 11:15:00,41.19,41.19,41.1,41.1,40150.0,29.8498,29.8498,29.7846,29.7846,40150.0
2018-09-13 11:20:00,41.1,41.11,41.01,41.02,37220.0,29.7846,29.7918,29.7194,29.7266,37220.0
2018-09-13 11:25:00,41.01,41.03,40.94,40.99,56143.0,29.7194,29.7339,29.6686,29.7049,56143.0
2018-09-13 11:30:00,40.99,41.08,40.99,41.02,44950.0,29.7049,29.7701,29.7049,29.7266,44950.0
2018-09-13 11:35:00,41.02,41.07,41.01,41.06,28378.0,29.7266,29.7628,29.7194,29.7556,28378.0
2018-09-13 11:40:00,41.06,41.11,41.06,41.11,46726.0,29.7556,29.7918,29.7556,29.7918,46726.0
2018-09-13 11:45:00,41.1,41.14,41.06,41.07,49168.0,29.7846,29.8136,29.7556,29.7628,49168.0
2018-09-13 11:50:00,41.07,41.11,41.06,41.09,24892.0,29.7628,29.7918,29.7556,29.7773,24892.0
2018-09-13 11:55:00,41.08,41.17,41.07,41.14,37357.0,29.7701,29.8353,29.7628,29.8136,37357.0
2018-09-13 12:00:00,41.13,41.17,41.13,41.15,24121.0,29.8063,29.8353,29.8063,29.8208,24121.0
2018-09-13 12:05:00,41.15,41.16,41.11,41.15,25881.0,29.8208,29.8281,29.7918,29.8208,25881.0
2018-09-13 12:10:00,41.14,41.15,41.1,41.14,71892.0,29.8136,29.8208,29.7846,29.8136,71892.0
2018-09-13 12:15:00,41.14,41.24,41.13,41.22,52277.0,29.8136,29.886,29.8063,29.8715,52277.0
2018-09-13 12:20:00,41.22,41.28,41.19,41.28,56935.0,29.8715,29.915,29.8498,29.915,56935.0
2018-09-13 12:25:00,41.27,41.4,41.27,41.37,42897.0,29.9078,30.002,29.9078,29.9802,42897.0
2018-09-13 12:30:00,41.38,41.39,41.31,41.32,46596.0,29.9875,29.9947,29.9368,29.944,46596.0
2018-09-13 12:35:00,41.31,41.32,41.29,41.3,31731.0,29.9368,29.944,29.9223,29.9295,31731.0
2018-09-13 12:40:00,41.3,41.31,41.25,41.31,36999.0,29.9295,29.9368,29.8933,29.9368,36999.0
2018-09-13 12:45:00,41.3,41.35,41.29,41.33,24779.0,29.9295,29.9658,29.9223,29.9513,24779.0
2018-09-13 12:50:00,41.33,41.34,41.28,41.29,38694.0,29.9513,29.9585,29.915,29.9223,38694.0
2018-09-13 12:55:00,41.29,41.31,41.27,41.27,17780.0,29.9223,29.9368,29.9078,29.9078,17780.0
2018-09-13 13:00:00,41.27,41.32,41.27,41.28,21900.0,29.9078,29.944,29.9078,29.915,21900.0
2018-09-13 13:05:00,41.29,41.31,41.26,41.27,41696.0,29.9223,29.9368,29.9005,29.9078,41696.0
2018-09-13 13:10:00,41.27,41.29,41.23,41.29,23644.0,29.9078,29.9223,29.8788,29.9223,23644.0
2018-09-13 13:15:00,41.29,41.3,41.28,41.28,24142.0,29.9223,29.9295,29.915,29.915,24142.0
2018-09-13 13:20:00,41.29,41.3,41.25,41.27,20815.0,29.9223,29.9295,29.8933,29.9078,20815.0
2018-09-13 13:25:00,41.27,41.27,41.23,41.24,16766.0,29.9078,29.9078,29.8788,29.886,16766.0
2018-09-13 13:30:00,41.23,41.24,41.21,41.22,20838.0,29.8788,29.886,29.8643,29.8715,20838.0
2018-09-13 13:35:00,41.22,41.23,41.17,41.19,29578.0,29.8715,29.8788,29.8353,29.8498,29578.0
2018-09-13 13:40:00,41.2,41.2,41.1,41.11,46766.0,29.8571,29.8571,29.7846,29.7918,46766.0
2018-09-13 13:45:00,41.1,41.14,41.1,41.12,102746.0,29.7846,29.8136,29.7846,29.7991,102746.0
2018-09-13 13:50:00,41.12,41.12,41.08,41.08,27237.0,29.7991,29.7991,29.7701,29.7701,27237.0
2018-09-13 13:55:00,41.09,41.11,41.05,41.06,19743.0,29.7773,29.7918,29.7483,29.7556,19743.0
2018-09-13 14:00:00,41.05,41.06,41.01,41.05,31227.0,29.7483,29.7556,29.7194,29.7483,31227.0
2018-09-13 14:05:00,41.05,41.06,41.03,41.04,22957.0,29.7483,29.7556,29.7339,29.7411,22957.0
2018-09-13 14:10:00,41.04,41.04,40.94,40.95,50563.0,29.7411,29.7411,29.6686,29.6759,50563.0
2018-09-13 14:15:00,40.95,41.02,40.95,40.98,33028.0,29.6759,29.7266,29.6759,29.6976,33028.0
2018-09-13 14:20:00,40.98,40.98,40.89,40.9,52631.0,29.6976,29.6976,29.6324,29.6396,52631.0
2018-09-13 14:25:00,40.9,40.96,40.89,40.96,70090.0,29.6396,29.6831,29.6324,29.6831,70090.0
2018-09-13 14:30:00,40.96,41.01,40.95,40.96,82255.0,29.6831,29.7194,29.6759,29.6831,82255.0
2018-09-13 14:35:00,40.97,40.97,40.93,40.94,53310.0,29.6904,29.6904,29.6614,29.6686,53310.0
2018-09-13 14:40:00,40.93,40.94,40.81,40.81,77863.0,29.6614,29.6686,29.5744,29.5744,77863.0
2018-09-13 14:45:00,40.82,40.86,40.79,40.8,115195.0,29.5817,29.6107,29.5599,29.5672,115195.0
2018-09-13 14:50:00,40.8,40.81,40.7,40.73,52484.0,29.5672,29.5744,29.4947,29.5164,52484.0
2018-09-13 14:55:00,40.72,40.74,40.68,40.69,626849.0,29.5092,29.5237,29.4802,29.4875,626849.0
2018-09-13 15:00:00,40.69,40.89,40.69,40.87,231147.0,29.4875,29.6324,29.4875,29.6179,231147.0
2018-09-13 15:05:00,40.87,40.99,40.85,40.96,63269.0,29.6179,29.7049,29.6034,29.6831,63269.0
2018-09-13 15:10:00,40.96,41.09,40.92,41.09,53839.0,29.6831,29.7773,29.6541,29.7773,53839.0
2018-09-13 15:15:00,41.08,41.08,41.02,41.04,62622.0,29.7701,29.7701,29.7266,29.7411,62622.0
2018-09-13 15:20:00,41.05,41.06,40.96,40.96,61883.0,29.7483,29.7556,29.6831,29.6831,61883.0
2018-09-13 15:25:00,40.96,40.97,40.9,40.91,93731.0,29.6831,29.6904,29.6396,29.6469,93731.0
2018-09-13 15:30:00,40.91,40.92,40.87,40.91,85732.0,29.6469,29.6541,29.6179,29.6469,85732.0
2018-09-13 15:35:00,40.92,40.93,40.9,40.93,89284.0,29.6541,29.6614,29.6396,29.6614,89284.0
2018-09-13 15:40:00,40.93,40.94,40.89,40.89,69085.0,29.6614,29.6686,29.6324,29.6324,69085.0
2018-09-13 15:45:00,40.89,40.89,40.77,40.79,144651.0,29.6324,29.6324,29.5454,29.5599,144651.0
2018-09-13 15:50:00,40.79,40.84,40.79,40.84,91610.0,29.5599,29.5962,29.5599,29.5962,91610.0
2018-09-13 15:55:00,40.84,40.88,40.8,40.88,377700.0,29.5962,29.6252,29.5672,29.6252,377700.0
2018-09-14 09:30:00,40.86,41.08,40.86,40.97,101465.0,29.6107,29.7701,29.6107,29.6904,101465.0
2018-09-14 09:35:00,40.96,41.03,40.87,41.02,100518.0,29.6831,29.7339,29.6179,29.7266,100518.0
2018-09-14 09:40:00,41.03,41.03,40.6,40.61,165077.0,29.7339,29.7339,29.4222,29.4295,165077.0
2018-09-14 09:45:00,40.61,40.84,40.6,40.66,153330.0,29.4295,29.5962,29.4222,29.4657,153330.0
2018-09-14 09:50:00,40.66,40.8,40.61,40.74,186094.0,29.4657,29.5672,29.4295,29.5237,186094.0
2018-09-14 09:55:00,40.73,40.77,40.65,40.73,155737.0,29.5164,29.5454,29.4585,29.5164,155737.0
2018-09-14 10:00:00,40.74,40.78,40.54,40.55,162719.0,29.5237,29.5527,29.3788,29.386,162719.0
2018-09-14 10:05:00,40.54,40.56,40.33,40.35,99391.0,29.3788,29.3933,29.2266,29.2411,99391.0
2018-09-14 10:10:00,40.34,40.44,40.21,40.22,138893.0,29.2338,29.3063,29.1396,29.1469,138893.0
2018-09-14 10:15:00,40.23,40.36,40.1,40.29,356334.0,29.1541,29.2483,29.0599,29.1976,356334.0
2018-09-14 10:20:00,40.29,40.37,40.18,40.22,164169.0,29.1976,29.2556,29.1179,29.1469,164169.0
2018-09-14 10:25:00,40.22,40.22,40.07,40.09,67984.0,29.1469,29.1469,29.0382,29.0526,67984.0
2018-09-14 10:30:00,40.1,40.19,39.99,40.02,148449.0,29.0599,29.1251,28.9802,29.0019,148449.0
2018-09-14 10:35:00,40.02,40.09,39.98,39.99,261072.0,29.0019,29.0526,28.9729,28.9802,261072.0
2018-09-14 10:40:00,39.99,40.16,39.88,40.16,148664.0,28.9802,29.1034,28.9005,29.1034,148664.0
2018-09-14 10:45:00,40.16,40.17,39.98,40.04,89358.0,29.1034,29.1106,28.9729,29.0164,89358.0
2018-09-14 10:50:00,40.03,40.21,40.01,40.18,165781.0,29.0092,29.1396,28.9947,29.1179,165781.0
2018-09-14 10:55:00,40.18,40.23,40.12,40.2,103747.0,29.1179,29.1541,29.0744,29.1324,103747.0
2018-09-14 11:00:00,40.2,40.27,40.18,40.22,129876.0,29.1324,29.1831,29.1179,29.1469,129876.0
2018-09-14 11:05:00,40.21,40.44,40.21,40.41,176380.0,29.1396,29.3063,29.1396,29.2845,176380.0
2018-09-14 11:10:00,40.42,40.43,40.28,40.3,117207.0,29.2918,29.299,29.1903,29.2048,117207.0
2018-09-14 11:15:00,40.31,40.35,40.25,40.25,104400.0,29.2121,29.2411,29.1686,29.1686,104400.0
2018-09-14 11:20:00,40.26,40.28,40.24,40.25,76587.0,29.1758,29.1903,29.1614,29.1686,76587.0
2018-09-14 11:25:00,40.25,40.27,40.19,40.24,227012.0,29.1686,29.1831,29.1251,29.1614,227012.0
2018-09-14 11:30:00,40.24,40.33,40.21,40.33,187817.0,29.1614,29.2266,29.1396,29.2266,187817.0
2018-09-14 11:35:00,40.33,40.57,40.32,40.5,222651.0,29.2266,29.4005,29.2193,29.3498,222651.0
2018-09-14 11:40:00,40.5,40.5,40.45,40.45,281767.0,29.3498,29.3498,29.3135,29.3135,281767.0
2018-09-14 11:45:00,40.46,40.62,40.45,40.54,124102.0,29.3208,29.4367,29.3135,29.3788,124102.0
2018-09-14 11:50:00,40.54,40.61,40.49,40.52,126897.0,29.3788,29.4295,29.3425,29.3643,126897.0
2018-09-14 11:55:00,40.53,40.55,40.47,40.5,202135.0,29.3715,29.386,29.328,29.3498,202135.0
2018-09-14 12:00:00,40.5,40.57,40.33,40.38,155268.0,29.3498,29.4005,29.2266,29.2628,155268.0
2018-09-14 12:05:00,40.37,40.41,40.34,40.41,188594.0,29.2556,29.2845,29.2338,29.2845,188594.0
2018-09-14 12:10:00,40.41,40.48,40.34,40.37,86240.0,29.2845,29.3353,29.2338,29.2556,86240.0
2018-09-14 12:15:00,40.36,40.4,40.31,40.34,55771.0,29.2483,29.2773,29.2121,29.2338,55771.0
2018-09-14 12:20:00,40.33,40.35,40.2,40.24,105294.0,29.2266,29.2411,29.1324,29.1614,105294.0
2018-09-14 12:25:00,40.24,40.34,40.21,40.34,61941.0,29.1614,29.2338,29.1396,29.2338,61941.0
2018-09-14 12:30:00,40.33,40.36,40.3,40.31,33614.0,29.2266,29.2483,29.2048,29.2121,33614.0
2018-09-14 12:35:00,40.32,40.33,40.26,40.28,60035.0,29.2193,29.2266,29.1758,29.1903,60035.0
2018-09-14 12:40:00,40.27,40.3,40.22,40.22,41984.0,29.1831,29.2048,29.1469,29.1469,41984.0
2018-09-14 12:45:00,40.22,40.23,40.2,40.22,56320.0,29.1469,29.1541,29.1324,29.1469,56320.0
2018-09-14 12:50:00,40.22,40.22,40.15,40.16,41794.0,29.1469,29.1469,29.0961,29.1034,41794.0
2018-09-14 12:55:00,40.16,40.16,40.0,40.04,68623.0,29.1034,29.1034,28.9874,29.0164,68623.0
2018-09-14 13:00:00,40.03,40.07,40.03,40.07,42978.0,29.0092,29.0382,29.0092,29.0382,42978.0
2018-09-14 13:05:00,40.07,40.07,40.02,40.07,54406.0,29.0382,29.0382,29.0019,29.0382,54406.0
2018-09-14 13:10:00,40.07,40.15,40.06,40.15,35203.0,29.0382,29.0961,29.0309,29.0961,35203.0
2018-09-14 13:15:00,40.16,40.17,40.11,40.14,36946.0,29.1034,29.1106,29.0671,29.0889,36946.0
2018-09-14 13:20:00,40.14,40.17,40.1,40.1,32446.0,29.0889,29.1106,29.0599,29.0599,32446.0
2018-09-14 13:25:00,40.1,40.15,40.06,40.06,40847.0,29.0599,29.0961,29.0309,29.0309,40847.0
2018-09-14 13:30:00,40.07,40.09,40.02,40.02,39779.0,29.0382,29.0526,29.0019,29.0019,39779.0
2018-09-14 13:35:00,40.03,40.05,40.01,40.04,33531.0,29.0092,29.0237,28.9947,29.0164,33531.0
2018-09-14 13:40:00,40.03,40.04,39.99,40.0,48750.0,29.0092,29.0164,28.9802,28.9874,48750.0
2018-09-14 13:45:00,39.99,40.02,39.97,40.01,70874.0,28.9802,29.0019,28.9657,28.9947,70874.0
2018-09-14 13:50:00,40.01,40.02,40.0,40.02,38443.0,28.9947,29.0019,28.9874,29.0019,38443.0
2018-09-14 13:55:00,40.02,40.02,39.96,39.98,73948.0,29.0019,29.0019,28.9584,28.9729,73948.0
2018-09-14 14:00:00,39.99,40.02,39.98,39.98,71537.0,28.9802,29.0019,28.9729,28.9729,71537.0
2018-09-14 14:05:00,39.98,40.04,39.98,40.04,53315.0,28.9729,29.0164,28.9729,29.0164,53315.0
2018-09-14 14:10:00,40.05,40.07,40.03,40.06,37713.0,29.0237,29.0382,29.0092,29.0309,37713.0
2018-09-14 14:15:00,40.07,40.07,40.0,40.01,52324.0,29.0382,29.0382,28.9874,28.9947,52324.0
2018-09-14 14:20:00,40.01,40.03,39.95,39.96,80485.0,28.9947,29.0092,28.9512,28.9584,80485.0
2018-09-14 14:25:00,39.97,39.97,39.89,39.91,91068.0,28.9657,28.9657,28.9077,28.9222,91068.0
2018-09-14 14:30:00,39.91,39.92,39.87,39.9,78656.0,28.9222,28.9295,28.8932,28.915,78656.0
2018-09-14 14:35:00,39.9,39.93,39.88,39.91,69540.0,28.915,28.9367,28.9005,28.9222,69540.0
2018-09-14 14:40:00,39.91,39.92,39.89,39.92,73955.0,28.9222,28.9295,28.9077,28.9295,73955.0
2018-09-14 14:45:00,39.91,39.92,39.78,39.81,70825.0,28.9222,28.9295,28.828,28.8497,70825.0
2018-09-14 14:50:00,39.81,39.81,39.73,39.75,75047.0,28.8497,28.8497,28.7918,28.8063,75047.0
2018-09-14 14:55:00,39.75,39.76,39.68,39.72,113254.0,28.8063,28.8135,28.7555,28.7845,113254.0
2018-09-14 15:00:00,39.72,39.73,39.64,39.66,110863.0,28.7845,28.7918,28.7265,28.741,110863.0
2018-09-14 15:05:00,39.66,39.8,39.65,39.79,224251.0,28.741,28.8425,28.7338,28.8352,224251.0
2018-09-14 15:10:00,39.8,39.8,39.74,39.75,90549.0,28.8425,28.8425,28.799,28.8063,90549.0
2018-09-14 15:15:00,39.75,39.79,39.74,39.75,97597.0,28.8063,28.8352,28.799,28.8063,97597.0
2018-09-14 15:20:00,39.76,39.77,39.74,39.75,160325.0,28.8135,28.8207,28.799,28.8063,160325.0
2018-09-14 15:25:00,39.75,39.8,39.73,39.75,257124.0,28.8063,28.8425,28.7918,28.8063,257124.0
2018-09-14 15:30:00,39.75,39.75,39.69,39.72,209778.0,28.8063,28.8063,28.7628,28.7845,209778.0
2018-09-14 15:35:00,39.72,39.81,39.7,39.75,248368.0,28.7845,28.8497,28.77,28.8063,248368.0
2018-09-14 15:40:00,39.79,39.82,39.69,39.69,202712.0,28.8352,28.857,28.7628,28.7628,202712.0
2018-09-14 15:45:00,39.69,39.69,39.57,39.63,268770.0,28.7628,28.7628,28.6758,28.7193,268770.0
2018-09-14 15:50:00,39.63,39.63,39.61,39.63,328309.0,28.7193,28.7193,28.7048,28.7193,328309.0
2018-09-14 15:55:00,39.63,39.68,39.61,39.68,642516.0,28.7193,28.7555,28.7048,28.7555,642516.0
2018-09-17 09:30:00,39.88,40.19,39.83,40.02,168671.0,28.9005,29.1251,28.8642,29.0019,168671.0
2018-09-17 09:35:00,40.04,40.07,39.96,39.99,104476.0,29.0164,29.0382,28.9584,28.9802,104476.0
2018-09-17 09:40:00,40.0,40.03,39.71,39.72,176109.0,28.9874,29.0092,28.7773,28.7845,176109.0
2018-09-17 09:45:00,39.72,39.9,39.71,39.73,124698.0,28.7845,28.915,28.7773,28.7918,124698.0
2018-09-17 09:50:00,39.73,39.84,39.69,39.69,139288.0,28.7918,28.8715,28.7628,28.7628,139288.0
2018-09-17 09:55:00,39.69,39.69,39.58,39.65,98404.0,28.7628,28.7628,28.6831,28.7338,98404.0
2018-09-17 10:00:00,39.64,39.74,39.63,39.66,180778.0,28.7265,28.799,28.7193,28.741,180778.0
2018-09-17 10:05:00,39.66,39.73,39.65,39.71,157626.0,28.741,28.7918,28.7338,28.7773,157626.0
2018-09-17 10:10:00,39.7,39.74,39.54,39.62,183987.0,28.77,28.799,28.6541,28.712,183987.0
2018-09-17 10:15:00,39.61,39.75,39.61,39.73,111657.0,28.7048,28.8063,28.7048,28.7918,111657.0
2018-09-17 10:20:00,39.73,39.75,39.66,39.66,93892.0,28.7918,28.8063,28.741,28.741,93892.0
2018-09-17 10:25:00,39.66,39.73,39.65,39.66,88943.0,28.741,28.7918,28.7338,28.741,88943.0
2018-09-17 10:30:00,39.66,39.67,39.59,39.62,101747.0,28.741,28.7483,28.6903,28.712,101747.0
2018-09-17 10:35:00,39.62,39.65,39.55,39.57,96034.0,28.712,28.7338,28.6613,28.6758,96034.0
2018-09-17 10:40:00,39.58,39.62,39.47,39.48,117508.0,28.6831,28.712,28.6033,28.6106,117508.0
2018-09-17 10:45:00,39.48,39.48,39.34,39.35,203697.0,28.6106,28.6106,28.5091,28.5164,203697.0
2018-09-17 10:50:00,39.34,39.35,39.23,39.32,161845.0,28.5091,28.5164,28.4294,28.4946,161845.0
2018-09-17 10:55:00,39.32,39.32,39.21,39.24,193745.0,28.4946,28.4946,28.4149,28.4367,193745.0
2018-09-17 11:00:00,39.24,39.33,39.24,39.3,98234.0,28.4367,28.5019,28.4367,28.4801,98234.0
2018-09-17 11:05:00,39.29,39.3,39.2,39.2,106235.0,28.4729,28.4801,28.4077,28.4077,106235.0
2018-09-17 11:10:00,39.21,39.27,39.11,39.18,159790.0,28.4149,28.4584,28.3425,28.3932,159790.0
2018-09-17 11:15:00,39.18,39.27,39.18,39.25,108830.0,28.3932,28.4584,28.3932,28.4439,108830.0
2018-09-17 11:20:00,39.24,39.26,39.16,39.23,123712.0,28.4367,28.4512,28.3787,28.4294,123712.0
2018-09-17 11:25:00,39.22,39.24,39.06,39.08,254025.0,28.4222,28.4367,28.3062,28.3207,254025.0
2018-09-17 11:30:00,39.09,39.27,39.08,39.22,269692.0,28.328,28.4584,28.3207,28.4222,269692.0
2018-09-17 11:35:00,39.22,39.24,39.15,39.21,117915.0,28.4222,28.4367,28.3714,28.4149,117915.0
2018-09-17 11:40:00,39.21,39.27,39.21,39.23,89479.0,28.4149,28.4584,28.4149,28.4294,89479.0
2018-09-17 11:45:00,39.23,39.26,39.19,39.21,111591.0,28.4294,28.4512,28.4004,28.4149,111591.0
2018-09-17 11:50:00,39.21,39.23,39.01,39.04,178150.0,28.4149,28.4294,28.27,28.2917,178150.0
2018-09-17 11:55:00,39.05,39.12,39.04,39.12,277373.0,28.299,28.3497,28.2917,28.3497,277373.0
2018-09-17 12:00:00,39.12,39.18,39.09,39.09,96406.0,28.3497,28.3932,28.328,28.328,96406.0
2018-09-17 12:05:00,39.09,39.18,39.08,39.09,230996.0,28.328,28.3932,28.3207,28.328,230996.0
2018-09-17 12:10:00,39.09,39.14,38.98,39.0,169359.0,28.328,28.3642,28.2482,28.2627,169359.0
2018-09-17 12:15:00,39.0,39.06,38.98,39.06,146493.0,28.2627,28.3062,28.2482,28.3062,146493.0
2018-09-17 12:20:00,39.06,39.15,39.04,39.11,141299.0,28.3062,28.3714,28.2917,28.3425,141299.0
2018-09-17 12:25:00,39.11,39.12,39.01,39.01,66975.0,28.3425,28.3497,28.27,28.27,66975.0
2018-09-17 12:30:00,39.01,39.05,38.99,39.01,78387.0,28.27,28.299,28.2555,28.27,78387.0
2018-09-17 12:35:00,39.01,39.09,38.99,39.08,93007.0,28.27,28.328,28.2555,28.3207,93007.0
2018-09-17 12:40:00,39.08,39.14,39.06,39.12,83358.0,28.3207,28.3642,28.3062,28.3497,83358.0
2018-09-17 12:45:00,39.12,39.15,39.11,39.12,63221.0,28.3497,28.3714,28.3425,28.3497,63221.0
2018-09-17 12:50:00,39.12,39.15,39.1,39.11,53885.0,28.3497,28.3714,28.3352,28.3425,53885.0
2018-09-17 12:55:00,39.11,39.12,39.06,39.06,67501.0,28.3425,28.3497,28.3062,28.3062,67501.0
2018-09-17 13:00:00,39.05,39.09,39.04,39.08,39834.0,28.299,28.328,28.2917,28.3207,39834.0
2018-09-17 13:05:00,39.08,39.13,39.08,39.11,60206.0,28.3207,28.357,28.3207,28.3425,60206.0
2018-09-17 13:10:00,39.12,39.12,39.07,39.09,62697.0,28.3497,28.3497,28.3135,28.328,62697.0
2018-09-17 13:15:00,39.09,39.12,39.08,39.09,31904.0,28.328,28.3497,28.3207,28.328,31904.0
2018-09-17 13:20:00,39.09,39.1,39.01,39.01,72486.0,28.328,28.3352,28.27,28.27,72486.0
2018-09-17 13:25:00,39.02,39.02,38.98,38.98,74759.0,28.2772,28.2772,28.2482,28.2482,74759.0
2018-09-17 13:30:00,38.98,39.0,38.95,38.97,56585.0,28.2482,28.2627,28.2265,28.241,56585.0
2018-09-17 13:35:00,38.98,39.01,38.95,38.95,62159.0,28.2482,28.27,28.2265,28.2265,62159.0
2018-09-17 13:40:00,38.95,39.0,38.92,39.0,40514.0,28.2265,28.2627,28.2048,28.2627,40514.0
2018-09-17 13:45:00,39.0,39.03,38.99,39.01,60235.0,28.2627,28.2845,28.2555,28.27,60235.0
2018-09-17 13:50:00,39.01,39.06,39.0,39.05,36030.0,28.27,28.3062,28.2627,28.299,36030.0
2018-09-17 13:55:00,39.05,39.08,39.03,39.04,56343.0,28.299,28.3207,28.2845,28.2917,56343.0
2018-09-17 14:00:00,39.04,39.06,39.03,39.04,43502.0,28.2917,28.3062,28.2845,28.2917,43502.0
2018-09-17 14:05:00,39.04,39.05,38.97,38.98,57918.0,28.2917,28.299,28.241,28.2482,57918.0
2018-09-17 14:10:00,38.98,39.03,38.96,38.97,52932.0,28.2482,28.2845,28.2338,28.241,52932.0
2018-09-17 14:15:00,38.96,39.0,38.96,39.0,46974.0,28.2338,28.2627,28.2338,28.2627,46974.0
2018-09-17 14:20:00,39.0,39.0,38.88,38.9,104302.0,28.2627,28.2627,28.1758,28.1903,104302.0
2018-09-17 14:25:00,38.9,38.98,38.89,38.96,58311.0,28.1903,28.2482,28.183,28.2338,58311.0
2018-09-17 14:30:00,38.97,39.04,38.95,39.03,52580.0,28.241,28.2917,28.2265,28.2845,52580.0
2018-09-17 14:35:00,39.03,39.1,39.03,39.07,200478.0,28.2845,28.3352,28.2845,28.3135,200478.0
2018-09-17 14:40:00,39.07,39.09,39.06,39.08,94482.0,28.3135,28.328,28.3062,28.3207,94482.0
2018-09-17 14:45:00,39.09,39.09,39.04,39.05,44036.0,28.328,28.328,28.2917,28.299,44036.0
2018-09-17 14:50:00,39.04,39.08,39.04,39.06,42033.0,28.2917,28.3207,28.2917,28.3062,42033.0
2018-09-17 14:55:00,39.06,39.06,38.95,38.96,69647.0,28.3062,28.3062,28.2265,28.2338,69647.0
2018-09-17 15:00:00,38.96,38.97,38.92,38.92,67056.0,28.2338,28.241,28.2048,28.2048,67056.0
2018-09-17 15:05:00,38.93,38.93,38.87,38.88,71801.0,28.212,28.212,28.1685,28.1758,71801.0
2018-09-17 15:10:00,38.87,38.88,38.85,38.86,51862.0,28.1685,28.1758,28.154,28.1613,51862.0
2018-09-17 15:15:00,38.86,38.88,38.82,38.82,136593.0,28.1613,28.1758,28.1323,28.1323,136593.0
2018-09-17 15:20:00,38.82,38.83,38.76,38.8,131870.0,28.1323,28.1395,28.0888,28.1178,131870.0
2018-09-17 15:25:00,38.8,38.84,38.76,38.79,99876.0,28.1178,28.1468,28.0888,28.1106,99876.0
2018-09-17 15:30:00,38.8,38.81,38.78,38.8,85631.0,28.1178,28.1251,28.1033,28.1178,85631.0
2018-09-17 15:35:00,38.81,38.81,38.73,38.74,205612.0,28.1251,28.1251,28.0671,28.0743,205612.0
2018-09-17 15:40:00,38.74,38.76,38.69,38.75,205858.0,28.0743,28.0888,28.0381,28.0816,205858.0
2018-09-17 15:45:00,38.75,38.76,38.73,38.75,175765.0,28.0816,28.0888,28.0671,28.0816,175765.0
2018-09-17 15:50:00,38.75,38.8,38.74,38.76,271814.0,28.0816,28.1178,28.0743,28.0888,271814.0
2018-09-17 15:55:00,38.77,38.8,38.74,38.8,433479.0,28.0961,28.1178,28.0743,28.1178,433479.0
2018-09-18 09:30:00,39.25,39.55,39.25,39.39,181556.0,28.4439,28.6613,28.4439,28.5454,181556.0
2018-09-18 09:35:00,39.39,39.55,39.36,39.42,121323.0,28.5454,28.6613,28.5236,28.5671,121323.0
2018-09-18 09:40:00,39.43,39.47,39.32,39.32,115649.0,28.5744,28.6033,28.4946,28.4946,115649.0
2018-09-18 09:45:00,39.31,39.53,39.3,39.51,169203.0,28.4874,28.6468,28.4801,28.6323,169203.0
2018-09-18 09:50:00,39.51,39.57,39.47,39.47,151408.0,28.6323,28.6758,28.6033,28.6033,151408.0
2018-09-18 09:55:00,39.48,39.53,39.39,39.45,128357.0,28.6106,28.6468,28.5454,28.5889,128357.0
2018-09-18 10:00:00,39.44,39.49,39.4,39.42,117111.0,28.5816,28.6178,28.5526,28.5671,117111.0
2018-09-18 10:05:00,39.42,39.46,39.4,39.43,77658.0,28.5671,28.5961,28.5526,28.5744,77658.0
2018-09-18 10:10:00,39.43,39.6,39.43,39.6,147512.0,28.5744,28.6976,28.5744,28.6976,147512.0
2018-09-18 10:15:00,39.59,39.65,39.51,39.55,156339.0,28.6903,28.7338,28.6323,28.6613,156339.0
2018-09-18 10:20:00,39.56,39.56,39.4,39.43,103790.0,28.6686,28.6686,28.5526,28.5744,103790.0
2018-09-18 10:25:00,39.43,39.45,39.3,39.34,119369.0,28.5744,28.5889,28.4801,28.5091,119369.0
2018-09-18 10:30:00,39.34,39.38,39.18,39.2,114176.0,28.5091,28.5381,28.3932,28.4077,114176.0
2018-09-18 10:35:00,39.21,39.31,39.18,39.27,91177.0,28.4149,28.4874,28.3932,28.4584,91177.0
2018-09-18 10:40:00,39.28,39.41,39.25,39.39,72146.0,28.4657,28.5599,28.4439,28.5454,72146.0
2018-09-18 10:45:00,39.38,39.46,39.37,39.41,59625.0,28.5381,28.5961,28.5309,28.5599,59625.0
2018-09-18 10:50:00,39.41,39.44,39.31,39.32,56230.0,28.5599,28.5816,28.4874,28.4946,56230.0
2018-09-18 10:55:00,39.32,39.44,39.32,39.44,42964.0,28.4946,28.5816,28.4946,28.5816,42964.0
2018-09-18 11:00:00,39.44,39.46,39.35,39.37,63249.0,28.5816,28.5961,28.5164,28.5309,63249.0
2018-09-18 11:05:00,39.37,39.39,39.27,39.27,63279.0,28.5309,28.5454,28.4584,28.4584,63279.0
2018-09-18 11:10:00,39.27,39.33,39.25,39.26,44516.0,28.4584,28.5019,28.4439,28.4512,44516.0
2018-09-18 11:15:00,39.25,39.26,39.17,39.17,50722.0,28.4439,28.4512,28.3859,28.3859,50722.0
2018-09-18 11:20:00,39.16,39.18,39.08,39.08,137252.0,28.3787,28.3932,28.3207,28.3207,137252.0
2018-09-18 11:25:00,39.09,39.11,39.03,39.08,141819.0,28.328,28.3425,28.2845,28.3207,141819.0
2018-09-18 11:30:00,39.08,39.23,39.07,39.2,105932.0,28.3207,28.4294,28.3135,28.4077,105932.0
2018-09-18 11:35:00,39.2,39.21,39.16,39.16,39353.0,28.4077,28.4149,28.3787,28.3787,39353.0
2018-09-18 11:40:00,39.16,39.19,39.11,39.15,140067.0,28.3787,28.4004,28.3425,28.3714,140067.0
2018-09-18 11:45:00,39.15,39.22,39.14,39.21,30872.0,28.3714,28.4222,28.3642,28.4149,30872.0
2018-09-18 11:50:00,39.23,39.24,39.19,39.19,39001.0,28.4294,28.4367,28.4004,28.4004,39001.0
2018-09-18 11:55:00,39.19,39.25,39.18,39.25,44528.0,28.4004,28.4439,28.3932,28.4439,44528.0
2018-09-18 12:00:00,39.26,39.27,39.18,39.23,154611.0,28.4512,28.4584,28.3932,28.4294,154611.0
2018-09-18 12:05:00,39.24,39.29,39.23,39.25,36045.0,28.4367,28.4729,28.4294,28.4439,36045.0
2018-09-18 12:10:00,39.25,39.31,39.24,39.29,56743.0,28.4439,28.4874,28.4367,28.4729,56743.0
2018-09-18 12:15:00,39.3,39.34,39.29,39.3,77615.0,28.4801,28.5091,28.4729,28.4801,77615.0
2018-09-18 12:20:00,39.3,39.33,39.28,39.3,66190.0,28.4801,28.5019,28.4657,28.4801,66190.0
2018-09-18 12:25:00,39.3,39.36,39.29,39.3,84100.0,28.4801,28.5236,28.4729,28.4801,84100.0
2018-09-18 12:30:00,39.3,39.32,39.29,39.3,51869.0,28.4801,28.4946,28.4729,28.4801,51869.0
2018-09-18 12:35:00,39.31,39.32,39.28,39.3,29383.0,28.4874,28.4946,28.4657,28.4801,29383.0
2018-09-18 12:40:00,39.3,39.31,39.29,39.3,46083.0,28.4801,28.4874,28.4729,28.4801,46083.0
2018-09-18 12:45:00,39.31,39.35,39.29,39.3,35110.0,28.4874,28.5164,28.4729,28.4801,35110.0
2018-09-18 12:50:00,39.3,39.33,39.29,39.3,41236.0,28.4801,28.5019,28.4729,28.4801,41236.0
2018-09-18 12:55:00,39.3,39.33,39.29,39.3,34084.0,28.4801,28.5019,28.4729,28.4801,34084.0
2018-09-18 13:00:00,39.31,39.32,39.26,39.27,78922.0,28.4874,28.4946,28.4512,28.4584,78922.0
2018-09-18 13:05:00,39.27,39.27,39.17,39.2,43311.0,28.4584,28.4584,28.3859,28.4077,43311.0
2018-09-18 13:10:00,39.2,39.25,39.2,39.25,24630.0,28.4077,28.4439,28.4077,28.4439,24630.0
2018-09-18 13:15:00,39.25,39.3,39.24,39.27,33956.0,28.4439,28.4801,28.4367,28.4584,33956.0
2018-09-18 13:20:00,39.28,39.28,39.21,39.23,44502.0,28.4657,28.4657,28.4149,28.4294,44502.0
2018-09-18 13:25:00,39.24,39.25,39.21,39.23,27249.0,28.4367,28.4439,28.4149,28.4294,27249.0
2018-09-18 13:30:00,39.22,39.24,39.15,39.18,44466.0,28.4222,28.4367,28.3714,28.3932,44466.0
2018-09-18 13:35:00,39.17,39.24,39.15,39.22,60494.0,28.3859,28.4367,28.3714,28.4222,60494.0
2018-09-18 13:40:00,39.22,39.23,39.17,39.19,84192.0,28.4222,28.4294,28.3859,28.4004,84192.0
2018-09-18 13:45:00,39.18,39.19,39.14,39.18,56505.0,28.3932,28.4004,28.3642,28.3932,56505.0
2018-09-18 13:50:00,39.18,39.29,39.16,39.29,122216.0,28.3932,28.4729,28.3787,28.4729,122216.0
2018-09-18 13:55:00,39.3,39.31,39.26,39.29,33569.0,28.4801,28.4874,28.4512,28.4729,33569.0
2018-09-18 14:00:00,39.29,39.31,39.26,39.27,43823.0,28.4729,28.4874,28.4512,28.4584,43823.0
2018-09-18 14:05:00,39.27,39.31,39.23,39.3,39425.0,28.4584,28.4874,28.4294,28.4801,39425.0
2018-09-18 14:10:00,39.3,39.31,39.27,39.28,27943.0,28.4801,28.4874,28.4584,28.4657,27943.0
2018-09-18 14:15:00,39.29,39.29,39.24,39.25,40490.0,28.4729,28.4729,28.4367,28.4439,40490.0
2018-09-18 14:20:00,39.25,39.28,39.22,39.27,42303.0,28.4439,28.4657,28.4222,28.4584,42303.0
2018-09-18 14:25:00,39.26,39.28,39.25,39.27,37419.0,28.4512,28.4657,28.4439,28.4584,37419.0
2018-09-18 14:30:00,39.27,39.3,39.25,39.3,35873.0,28.4584,28.4801,28.4439,28.4801,35873.0
2018-09-18 14:35:00,39.3,39.33,39.28,39.3,102678.0,28.4801,28.5019,28.4657,28.4801,102678.0
2018-09-18 14:40:00,39.3,39.3,39.24,39.29,86025.0,28.4801,28.4801,28.4367,28.4729,86025.0
2018-09-18 14:45:00,39.29,39.3,39.27,39.28,82845.0,28.4729,28.4801,28.4584,28.4657,82845.0
2018-09-18 14:50:00,39.27,39.29,39.27,39.28,37111.0,28.4584,28.4729,28.4584,28.4657,37111.0
2018-09-18 14:55:00,39.27,39.29,39.26,39.29,57166.0,28.4584,28.4729,28.4512,28.4729,57166.0
2018-09-18 15:00:00,39.29,39.31,39.27,39.3,71057.0,28.4729,28.4874,28.4584,28.4801,71057.0
2018-09-18 15:05:00,39.29,39.3,39.27,39.27,49773.0,28.4729,28.4801,28.4584,28.4584,49773.0
2018-09-18 15:10:00,39.27,39.31,39.26,39.3,62339.0,28.4584,28.4874,28.4512,28.4801,62339.0
2018-09-18 15:15:00,39.3,39.31,39.29,39.3,58071.0,28.4801,28.4874,28.4729,28.4801,58071.0
2018-09-18 15:20:00,39.3,39.37,39.29,39.37,110276.0,28.4801,28.5309,28.4729,28.5309,110276.0
2018-09-18 15:25:00,39.37,39.41,39.35,39.38,58936.0,28.5309,28.5599,28.5164,28.5381,58936.0
2018-09-18 15:30:00,39.38,39.41,39.35,39.37,92967.0,28.5381,28.5599,28.5164,28.5309,92967.0
2018-09-18 15:35:00,39.38,39.41,39.37,39.39,80472.0,28.5381,28.5599,28.5309,28.5454,80472.0
2018-09-18 15:40:00,39.39,39.41,39.35,39.36,86365.0,28.5454,28.5599,28.5164,28.5236,86365.0
2018-09-18 15:45:00,39.36,39.36,39.31,39.34,99273.0,28.5236,28.5236,28.4874,28.5091,99273.0
2018-09-18 15:50:00,39.33,39.34,39.32,39.33,75436.0,28.5019,28.5091,28.4946,28.5019,75436.0
2018-09-18 15:55:00,39.33,39.34,39.3,39.32,267601.0,28.5019,28.5091,28.4801,28.4946,267601.0
2018-09-19 09:30:00,39.35,39.55,39.15,39.48,105763.0,28.5164,28.6613,28.3714,28.6106,105763.0
2018-09-19 09:35:00,39.46,39.55,39.43,39.49,98928.0,28.5961,28.6613,28.5744,28.6178,98928.0
2018-09-19 09:40:00,39.49,39.54,39.47,39.52,60033.0,28.6178,28.6541,28.6033,28.6396,60033.0
2018-09-19 09:45:00,39.51,39.52,39.45,39.52,47820.0,28.6323,28.6396,28.5889,28.6396,47820.0
2018-09-19 09:50:00,39.51,39.53,39.43,39.5,53894.0,28.6323,28.6468,28.5744,28.6251,53894.0
2018-09-19 09:55:00,39.49,39.54,39.45,39.46,43138.0,28.6178,28.6541,28.5889,28.5961,43138.0
2018-09-19 10:00:00,39.47,39.63,39.47,39.62,71614.0,28.6033,28.7193,28.6033,28.712,71614.0
2018-09-19 10:05:00,39.62,39.67,39.59,39.62,42025.0,28.712,28.7483,28.6903,28.712,42025.0
2018-09-19 10:10:00,39.62,39.63,39.53,39.55,71251.0,28.712,28.7193,28.6468,28.6613,71251.0
2018-09-19 10:15:00,39.54,39.6,39.52,39.56,77561.0,28.6541,28.6976,28.6396,28.6686,77561.0
2018-09-19 10:20:00,39.57,39.58,39.51,39.55,64492.0,28.6758,28.6831,28.6323,28.6613,64492.0
2018-09-19 10:25:00,39.55,39.58,39.5,39.58,37689.0,28.6613,28.6831,28.6251,28.6831,37689.0
2018-09-19 10:30:00,39.58,39.74,39.49,39.74,214936.0,28.6831,28.799,28.6178,28.799,214936.0
2018-09-19 10:35:00,39.74,39.9,39.7,39.89,95291.0,28.799,28.915,28.77,28.9077,95291.0
2018-09-19 10:40:00,39.89,39.9,39.77,39.82,102547.0,28.9077,28.915,28.8207,28.857,102547.0
2018-09-19 10:45:00,39.81,39.92,39.75,39.91,74399.0,28.8497,28.9295,28.8063,28.9222,74399.0
2018-09-19 10:50:00,39.91,39.97,39.9,39.94,104237.0,28.9222,28.9657,28.915,28.9439,104237.0
2018-09-19 10:55:00,39.94,39.96,39.9,39.93,59301.0,28.9439,28.9584,28.915,28.9367,59301.0
2018-09-19 11:00:00,39.94,39.95,39.88,39.91,70610.0,28.9439,28.9512,28.9005,28.9222,70610.0
2018-09-19 11:05:00,39.91,39.99,39.91,39.98,107871.0,28.9222,28.9802,28.9222,28.9729,107871.0
2018-09-19 11:10:00,39.98,40.03,39.97,40.0,84535.0,28.9729,29.0092,28.9657,28.9874,84535.0
2018-09-19 11:15:00,40.0,40.01,39.93,39.95,49430.0,28.9874,28.9947,28.9367,28.9512,49430.0
2018-09-19 11:20:00,39.96,39.98,39.89,39.91,79516.0,28.9584,28.9729,28.9077,28.9222,79516.0
2018-09-19 11:25:00,39.91,39.96,39.9,39.95,58586.0,28.9222,28.9584,28.915,28.9512,58586.0
2018-09-19 11:30:00,39.95,39.98,39.92,39.97,30938.0,28.9512,28.9729,28.9295,28.9657,30938.0
2018-09-19 11:35:00,39.98,39.98,39.94,39.96,29946.0,28.9729,28.9729,28.9439,28.9584,29946.0
2018-09-19 11:40:00,39.96,39.97,39.91,39.93,35552.0,28.9584,28.9657,28.9222,28.9367,35552.0
2018-09-19 11:45:00,39.93,39.93,39.89,39.93,30728.0,28.9367,28.9367,28.9077,28.9367,30728.0
2018-09-19 11:50:00,39.93,40.01,39.93,39.99,47442.0,28.9367,28.9947,28.9367,28.9802,47442.0
2018-09-19 11:55:00,39.99,40.0,39.92,39.96,34187.0,28.9802,28.9874,28.9295,28.9584,34187.0
2018-09-19 12:00:00,39.97,40.0,39.96,39.98,37297.0,28.9657,28.9874,28.9584,28.9729,37297.0
2018-09-19 12:05:00,39.98,39.99,39.94,39.96,27748.0,28.9729,28.9802,28.9439,28.9584,27748.0
2018-09-19 12:10:00,39.97,39.97,39.92,39.96,28544.0,28.9657,28.9657,28.9295,28.9584,28544.0
2018-09-19 12:15:00,39.96,39.96,39.91,39.94,30999.0,28.9584,28.9584,28.9222,28.9439,30999.0
2018-09-19 12:20:00,39.93,39.94,39.88,39.91,28239.0,28.9367,28.9439,28.9005,28.9222,28239.0
2018-09-19 12:25:00,39.92,39.92,39.9,39.91,20804.0,28.9295,28.9295,28.915,28.9222,20804.0
2018-09-19 12:30:00,39.92,39.93,39.88,39.92,48814.0,28.9295,28.9367,28.9005,28.9295,48814.0
2018-09-19 12:35:00,39.91,39.93,39.87,39.88,34558.0,28.9222,28.9367,28.8932,28.9005,34558.0
2018-09-19 12:40:00,39.88,39.9,39.86,39.89,26298.0,28.9005,28.915,28.886,28.9077,26298.0
2018-09-19 12:45:00,39.9,39.9,39.85,39.87,24812.0,28.915,28.915,28.8787,28.8932,24812.0
2018-09-19 12:50:00,39.86,39.92,39.86,39.92,28619.0,28.886,28.9295,28.886,28.9295,28619.0
2018-09-19 12:55:00,39.92,39.99,39.9,39.98,61196.0,28.9295,28.9802,28.915,28.9729,61196.0
2018-09-19 13:00:00,39.98,40.01,39.94,39.96,84208.0,28.9729,28.9947,28.9439,28.9584,84208.0
2018-09-19 13:05:00,39.96,39.96,39.92,39.95,29982.0,28.9584,28.9584,28.9295,28.9512,29982.0
2018-09-19 13:10:00,39.96,39.97,39.94,39.96,19122.0,28.9584,28.9657,28.9439,28.9584,19122.0
2018-09-19 13:15:00,39.96,39.98,39.93,39.95,22732.0,28.9584,28.9729,28.9367,28.9512,22732.0
2018-09-19 13:20:00,39.95,39.96,39.92,39.94,24578.0,28.9512,28.9584,28.9295,28.9439,24578.0
2018-09-19 13:25:00,39.94,39.94,39.89,39.92,21802.0,28.9439,28.9439,28.9077,28.9295,21802.0
2018-09-19 13:30:00,39.91,39.94,39.91,39.91,32401.0,28.9222,28.9439,28.9222,28.9222,32401.0
2018-09-19 13:35:00,39.91,39.97,39.91,39.97,19695.0,28.9222,28.9657,28.9222,28.9657,19695.0
2018-09-19 13:40:00,39.96,39.97,39.93,39.95,26605.0,28.9584,28.9657,28.9367,28.9512,26605.0
2018-09-19 13:45:00,39.95,39.95,39.91,39.92,21292.0,28.9512,28.9512,28.9222,28.9295,21292.0
2018-09-19 13:50:00,39.92,39.97,39.92,39.96,23788.0,28.9295,28.9657,28.9295,28.9584,23788.0
2018-09-19 13:55:00,39.95,39.97,39.93,39.95,21525.0,28.9512,28.9657,28.9367,28.9512,21525.0
2018-09-19 14:00:00,39.95,39.96,39.93,39.95,20542.0,28.9512,28.9584,28.9367,28.9512,20542.0
2018-09-19 14:05:00,39.96,39.97,39.93,39.96,35841.0,28.9584,28.9657,28.9367,28.9584,35841.0
2018-09-19 14:10:00,39.96,40.01,39.95,39.98,63137.0,28.9584,28.9947,28.9512,28.9729,63137.0
2018-09-19 14:15:00,39.98,40.02,39.97,39.98,29859.0,28.9729,29.0019,28.9657,28.9729,29859.0
2018-09-19 14:20:00,39.98,40.02,39.97,39.99,30171.0,28.9729,29.0019,28.9657,28.9802,30171.0
2018-09-19 14:25:00,40.0,40.04,39.98,39.99,127916.0,28.9874,29.0164,28.9729,28.9802,127916.0
2018-09-19 14:30:00,39.99,40.0,39.94,39.96,31409.0,28.9802,28.9874,28.9439,28.9584,31409.0
2018-09-19 14:35:00,39.96,40.02,39.95,40.01,28021.0,28.9584,29.0019,28.9512,28.9947,28021.0
2018-09-19 14:40:00,40.01,40.04,39.99,40.02,37271.0,28.9947,29.0164,28.9802,29.0019,37271.0
2018-09-19 14:45:00,40.03,40.04,40.02,40.03,21575.0,29.0092,29.0164,29.0019,29.0092,21575.0
2018-09-19 14:50:00,40.03,40.05,39.99,40.05,39930.0,29.0092,29.0237,28.9802,29.0237,39930.0
2018-09-19 14:55:00,40.04,40.09,40.04,40.07,34576.0,29.0164,29.0526,29.0164,29.0382,34576.0
2018-09-19 15:00:00,40.08,40.09,40.05,40.05,44490.0,29.0454,29.0526,29.0237,29.0237,44490.0
2018-09-19 15:05:00,40.05,40.07,40.01,40.01,56354.0,29.0237,29.0382,28.9947,28.9947,56354.0
2018-09-19 15:10:00,40.01,40.05,40.01,40.04,33771.0,28.9947,29.0237,28.9947,29.0164,33771.0
2018-09-19 15:15:00,40.05,40.05,39.99,40.02,36875.0,29.0237,29.0237,28.9802,29.0019,36875.0
2018-09-19 15:20:00,40.02,40.03,39.97,39.99,76214.0,29.0019,29.0092,28.9657,28.9802,76214.0
2018-09-19 15:25:00,39.99,40.01,39.97,40.0,42824.0,28.9802,28.9947,28.9657,28.9874,42824.0
2018-09-19 15:30:00,40.01,40.01,39.97,39.97,76272.0,28.9947,28.9947,28.9657,28.9657,76272.0
2018-09-19 15:35:00,39.98,40.0,39.97,39.99,86231.0,28.9729,28.9874,28.9657,28.9802,86231.0
2018-09-19 15:40:00,39.99,40.01,39.98,39.99,84814.0,28.9802,28.9947,28.9729,28.9802,84814.0
2018-09-19 15:45:00,39.99,40.0,39.98,39.99,105167.0,28.9802,28.9874,28.9729,28.9802,105167.0
2018-09-19 15:50:00,39.99,39.99,39.95,39.95,80220.0,28.9802,28.9802,28.9512,28.9512,80220.0
2018-09-19 15:55:00,39.95,39.96,39.86,39.87,371153.0,28.9512,28.9584,28.886,28.8932,371153.0
2018-09-20 09:30:00,40.22,40.33,40.19,40.22,119412.0,29.1469,29.2266,29.1251,29.1469,119412.0
2018-09-20 09:35:00,40.21,40.21,39.98,40.16,171761.0,29.1396,29.1396,28.9729,29.1034,171761.0
2018-09-20 09:40:00,40.16,40.19,39.94,39.95,121035.0,29.1034,29.1251,28.9439,28.9512,121035.0
2018-09-20 09:45:00,39.94,40.01,39.88,39.94,91650.0,28.9439,28.9947,28.9005,28.9439,91650.0
2018-09-20 09:50:00,39.93,39.98,39.88,39.92,57347.0,28.9367,28.9729,28.9005,28.9295,57347.0
2018-09-20 09:55:00,39.92,40.01,39.92,39.98,93320.0,28.9295,28.9947,28.9295,28.9729,93320.0
2018-09-20 10:00:00,39.98,40.13,39.97,40.11,101287.0,28.9729,29.0816,28.9657,29.0671,101287.0
2018-09-20 10:05:00,40.11,40.2,40.09,40.15,100267.0,29.0671,29.1324,29.0526,29.0961,100267.0
2018-09-20 10:10:00,40.15,40.17,40.11,40.16,44891.0,29.0961,29.1106,29.0671,29.1034,44891.0
2018-09-20 10:15:00,40.15,40.21,40.12,40.2,56755.0,29.0961,29.1396,29.0744,29.1324,56755.0
2018-09-20 10:20:00,40.2,40.21,40.17,40.17,41972.0,29.1324,29.1396,29.1106,29.1106,41972.0
2018-09-20 10:25:00,40.17,40.18,40.07,40.07,44095.0,29.1106,29.1179,29.0382,29.0382,44095.0
2018-09-20 10:30:00,40.08,40.13,40.06,40.09,39827.0,29.0454,29.0816,29.0309,29.0526,39827.0
2018-09-20 10:35:00,40.08,40.09,39.98,40.02,74921.0,29.0454,29.0526,28.9729,29.0019,74921.0
2018-09-20 10:40:00,40.02,40.07,40.01,40.05,68347.0,29.0019,29.0382,28.9947,29.0237,68347.0
2018-09-20 10:45:00,40.05,40.09,40.0,40.07,65900.0,29.0237,29.0526,28.9874,29.0382,65900.0
2018-09-20 10:50:00,40.07,40.07,40.01,40.03,40574.0,29.0382,29.0382,28.9947,29.0092,40574.0
2018-09-20 10:55:00,40.03,40.03,39.97,39.98,62215.0,29.0092,29.0092,28.9657,28.9729,62215.0
2018-09-20 11:00:00,39.99,40.05,39.98,40.0,58547.0,28.9802,29.0237,28.9729,28.9874,58547.0
2018-09-20 11:05:00,40.01,40.1,40.01,40.05,57748.0,28.9947,29.0599,28.9947,29.0237,57748.0
2018-09-20 11:10:00,40.05,40.07,40.01,40.04,38690.0,29.0237,29.0382,28.9947,29.0164,38690.0
2018-09-20 11:15:00,40.05,40.06,40.02,40.05,36692.0,29.0237,29.0309,29.0019,29.0237,36692.0
2018-09-20 11:20:00,40.04,40.04,39.95,39.96,39625.0,29.0164,29.0164,28.9512,28.9584,39625.0
2018-09-20 11:25:00,39.97,39.99,39.93,39.95,38999.0,28.9657,28.9802,28.9367,28.9512,38999.0
2018-09-20 11:30:00,39.95,40.03,39.94,39.98,39621.0,28.9512,29.0092,28.9439,28.9729,39621.0
2018-09-20 11:35:00,39.99,39.99,39.95,39.99,34532.0,28.9802,28.9802,28.9512,28.9802,34532.0
2018-09-20 11:40:00,39.99,40.03,39.99,40.02,21980.0,28.9802,29.0092,28.9802,29.0019,21980.0
2018-09-20 11:45:00,40.02,40.03,39.96,39.97,29550.0,29.0019,29.0092,28.9584,28.9657,29550.0
2018-09-20 11:50:00,39.97,40.02,39.95,40.0,30728.0,28.9657,29.0019,28.9512,28.9874,30728.0
2018-09-20 11:55:00,40.0,40.01,39.99,40.01,23222.0,28.9874,28.9947,28.9802,28.9947,23222.0
2018-09-20 12:00:00,40.01,40.02,39.98,39.99,41158.0,28.9947,29.0019,28.9729,28.9802,41158.0
2018-09-20 12:05:00,40.0,40.03,39.95,39.98,35215.0,28.9874,29.0092,28.9512,28.9729,35215.0
2018-09-20 12:10:00,39.98,40.02,39.96,40.0,23139.0,28.9729,29.0019,28.9584,28.9874,23139.0
2018-09-20 12:15:00,40.01,40.03,40.0,40.0,14987.0,28.9947,29.0092,28.9874,28.9874,14987.0
2018-09-20 12:20:00,40.0,40.04,39.98,40.03,34385.0,28.9874,29.0164,28.9729,29.0092,34385.0
2018-09-20 12:25:00,40.04,40.07,40.01,40.03,24635.0,29.0164,29.0382,28.9947,29.0092,24635.0
2018-09-20 12:30:00,40.02,40.04,40.01,40.03,16042.0,29.0019,29.0164,28.9947,29.0092,16042.0
2018-09-20 12:35:00,40.04,40.07,40.03,40.06,32782.0,29.0164,29.0382,29.0092,29.0309,32782.0
2018-09-20 12:40:00,40.05,40.07,40.03,40.06,38512.0,29.0237,29.0382,29.0092,29.0309,38512.0
2018-09-20 12:45:00,40.07,40.09,40.05,40.05,24325.0,29.0382,29.0526,29.0237,29.0237,24325.0
2018-09-20 12:50:00,40.07,40.07,40.02,40.04,27940.0,29.0382,29.0382,29.0019,29.0164,27940.0
2018-09-20 12:55:00,40.05,40.05,40.0,40.01,31181.0,29.0237,29.0237,28.9874,28.9947,31181.0
2018-09-20 13:00:00,40.02,40.07,40.01,40.05,23501.0,29.0019,29.0382,28.9947,29.0237,23501.0
2018-09-20 13:05:00,40.05,40.08,40.05,40.07,15889.0,29.0237,29.0454,29.0237,29.0382,15889.0
2018-09-20 13:10:00,40.06,40.1,40.04,40.04,29880.0,29.0309,29.0599,29.0164,29.0164,29880.0
2018-09-20 13:15:00,40.04,40.05,40.03,40.04,17262.0,29.0164,29.0237,29.0092,29.0164,17262.0
2018-09-20 13:20:00,40.04,40.05,40.02,40.03,16484.0,29.0164,29.0237,29.0019,29.0092,16484.0
2018-09-20 13:25:00,40.03,40.06,40.02,40.02,55121.0,29.0092,29.0309,29.0019,29.0019,55121.0
2018-09-20 13:30:00,40.02,40.05,39.96,39.97,38249.0,29.0019,29.0237,28.9584,28.9657,38249.0
2018-09-20 13:35:00,39.97,39.97,39.93,39.97,36798.0,28.9657,28.9657,28.9367,28.9657,36798.0
2018-09-20 13:40:00,39.97,40.0,39.96,40.0,37211.0,28.9657,28.9874,28.9584,28.9874,37211.0
2018-09-20 13:45:00,39.99,40.02,39.98,40.01,38538.0,28.9802,29.0019,28.9729,28.9947,38538.0
2018-09-20 13:50:00,40.01,40.01,39.98,40.0,30214.0,28.9947,28.9947,28.9729,28.9874,30214.0
2018-09-20 13:55:00,40.01,40.02,39.99,40.01,23471.0,28.9947,29.0019,28.9802,28.9947,23471.0
2018-09-20 14:00:00,40.01,40.01,39.96,39.99,38667.0,28.9947,28.9947,28.9584,28.9802,38667.0
2018-09-20 14:05:00,40.0,40.01,39.97,40.01,20847.0,28.9874,28.9947,28.9657,28.9947,20847.0
2018-09-20 14:10:00,40.01,40.06,40.01,40.06,24701.0,28.9947,29.0309,28.9947,29.0309,24701.0
2018-09-20 14:15:00,40.05,40.09,40.03,40.08,21890.0,29.0237,29.0526,29.0092,29.0454,21890.0
2018-09-20 14:20:00,40.07,40.07,40.02,40.05,24554.0,29.0382,29.0382,29.0019,29.0237,24554.0
2018-09-20 14:25:00,40.04,40.05,40.01,40.03,26122.0,29.0164,29.0237,28.9947,29.0092,26122.0
2018-09-20 14:30:00,40.03,40.04,39.99,39.99,33378.0,29.0092,29.0164,28.9802,28.9802,33378.0
2018-09-20 14:35:00,39.99,40.01,39.98,40.01,36824.0,28.9802,28.9947,28.9729,28.9947,36824.0
2018-09-20 14:40:00,40.01,40.01,39.98,40.01,29651.0,28.9947,28.9947,28.9729,28.9947,29651.0
2018-09-20 14:45:00,40.01,40.03,40.0,40.02,35721.0,28.9947,29.0092,28.9874,29.0019,35721.0
2018-09-20 14:50:00,40.02,40.03,39.99,40.0,29281.0,29.0019,29.0092,28.9802,28.9874,29281.0
2018-09-20 14:55:00,40.0,40.01,39.97,40.0,41607.0,28.9874,28.9947,28.9657,28.9874,41607.0
2018-09-20 15:00:00,39.99,40.05,39.99,40.05,40699.0,28.9802,29.0237,28.9802,29.0237,40699.0
2018-09-20 15:05:00,40.04,40.06,40.0,40.03,84666.0,29.0164,29.0309,28.9874,29.0092,84666.0
2018-09-20 15:10:00,40.02,40.08,40.02,40.07,52977.0,29.0019,29.0454,29.0019,29.0382,52977.0
2018-09-20 15:15:00,40.07,40.09,40.06,40.08,52518.0,29.0382,29.0526,29.0309,29.0454,52518.0
2018-09-20 15:20:00,40.08,40.08,40.07,40.08,31629.0,29.0454,29.0454,29.0382,29.0454,31629.0
2018-09-20 15:25:00,40.08,40.12,40.07,40.09,74927.0,29.0454,29.0744,29.0382,29.0526,74927.0
2018-09-20 15:30:00,40.09,40.09,40.04,40.07,62321.0,29.0526,29.0526,29.0164,29.0382,62321.0
2018-09-20 15:35:00,40.07,40.1,40.06,40.08,82256.0,29.0382,29.0599,29.0309,29.0454,82256.0
2018-09-20 15:40:00,40.08,40.08,40.04,40.05,112373.0,29.0454,29.0454,29.0164,29.0237,112373.0
2018-09-20 15:45:00,40.06,40.08,40.05,40.07,149176.0,29.0309,29.0454,29.0237,29.0382,149176.0
2018-09-20 15:50:00,40.07,40.11,40.05,40.11,161179.0,29.0382,29.0671,29.0237,29.0671,161179.0
2018-09-20 15:55:00,40.11,40.13,40.1,40.12,251344.0,29.0671,29.0816,29.0599,29.0744,251344.0
2018-09-21 09:30:00,40.11,40.35,40.02,40.29,941750.0,29.0671,29.2411,29.0019,29.1976,941750.0
2018-09-21 09:35:00,40.31,40.61,40.3,40.61,76668.0,29.2121,29.4295,29.2048,29.4295,76668.0
2018-09-21 09:40:00,40.61,40.61,40.51,40.57,98628.0,29.4295,29.4295,29.357,29.4005,98628.0
2018-09-21 09:45:00,40.57,40.61,40.53,40.57,84453.0,29.4005,29.4295,29.3715,29.4005,84453.0
2018-09-21 09:50:00,40.57,40.69,40.56,40.61,108565.0,29.4005,29.4875,29.3933,29.4295,108565.0
2018-09-21 09:55:00,40.61,40.7,40.61,40.67,64549.0,29.4295,29.4947,29.4295,29.473,64549.0
2018-09-21 10:00:00,40.68,40.81,40.67,40.81,103935.0,29.4802,29.5744,29.473,29.5744,103935.0
2018-09-21 10:05:00,40.8,40.83,40.74,40.81,92775.0,29.5672,29.5889,29.5237,29.5744,92775.0
2018-09-21 10:10:00,40.81,40.82,40.67,40.82,100558.0,29.5744,29.5817,29.473,29.5817,100558.0
2018-09-21 10:15:00,40.82,40.89,40.78,40.86,78952.0,29.5817,29.6324,29.5527,29.6107,78952.0
2018-09-21 10:20:00,40.86,40.92,40.76,40.8,54568.0,29.6107,29.6541,29.5382,29.5672,54568.0
2018-09-21 10:25:00,40.81,40.89,40.8,40.85,41875.0,29.5744,29.6324,29.5672,29.6034,41875.0
2018-09-21 10:30:00,40.84,40.85,40.74,40.74,64077.0,29.5962,29.6034,29.5237,29.5237,64077.0
2018-09-21 10:35:00,40.74,40.76,40.66,40.71,43930.0,29.5237,29.5382,29.4657,29.502,43930.0
2018-09-21 10:40:00,40.71,40.75,40.7,40.72,33140.0,29.502,29.5309,29.4947,29.5092,33140.0
2018-09-21 10:45:00,40.72,40.73,40.68,40.68,38024.0,29.5092,29.5164,29.4802,29.4802,38024.0
2018-09-21 10:50:00,40.69,40.69,40.45,40.51,99345.0,29.4875,29.4875,29.3135,29.357,99345.0
2018-09-21 10:55:00,40.5,40.53,40.38,40.4,131907.0,29.3498,29.3715,29.2628,29.2773,131907.0
2018-09-21 11:00:00,40.41,40.45,40.32,40.36,155702.0,29.2845,29.3135,29.2193,29.2483,155702.0
2018-09-21 11:05:00,40.36,40.45,40.34,40.44,103043.0,29.2483,29.3135,29.2338,29.3063,103043.0
2018-09-21 11:10:00,40.44,40.44,40.35,40.42,61255.0,29.3063,29.3063,29.2411,29.2918,61255.0
2018-09-21 11:15:00,40.42,40.44,40.37,40.41,46029.0,29.2918,29.3063,29.2556,29.2845,46029.0
2018-09-21 11:20:00,40.41,40.57,40.36,40.55,69813.0,29.2845,29.4005,29.2483,29.386,69813.0
2018-09-21 11:25:00,40.54,40.54,40.46,40.51,22248.0,29.3788,29.3788,29.3208,29.357,22248.0
2018-09-21 11:30:00,40.51,40.51,40.41,40.44,29232.0,29.357,29.357,29.2845,29.3063,29232.0
2018-09-21 11:35:00,40.44,40.46,40.4,40.44,24138.0,29.3063,29.3208,29.2773,29.3063,24138.0
2018-09-21 11:40:00,40.44,40.48,40.43,40.43,22974.0,29.3063,29.3353,29.299,29.299,22974.0
2018-09-21 11:45:00,40.42,40.45,40.41,40.45,29788.0,29.2918,29.3135,29.2845,29.3135,29788.0
2018-09-21 11:50:00,40.45,40.48,40.41,40.46,33147.0,29.3135,29.3353,29.2845,29.3208,33147.0
2018-09-21 11:55:00,40.46,40.47,40.41,40.42,34840.0,29.3208,29.328,29.2845,29.2918,34840.0
2018-09-21 12:00:00,40.43,40.45,40.4,40.43,19941.0,29.299,29.3135,29.2773,29.299,19941.0
2018-09-21 12:05:00,40.44,40.46,40.4,40.46,27305.0,29.3063,29.3208,29.2773,29.3208,27305.0
2018-09-21 12:10:00,40.45,40.5,40.43,40.46,36752.0,29.3135,29.3498,29.299,29.3208,36752.0
2018-09-21 12:15:00,40.46,40.48,40.42,40.44,59096.0,29.3208,29.3353,29.2918,29.3063,59096.0
2018-09-21 12:20:00,40.43,40.46,40.41,40.44,32025.0,29.299,29.3208,29.2845,29.3063,32025.0
2018-09-21 12:25:00,40.44,40.48,40.42,40.44,24568.0,29.3063,29.3353,29.2918,29.3063,24568.0
2018-09-21 12:30:00,40.45,40.47,40.42,40.43,36358.0,29.3135,29.328,29.2918,29.299,36358.0
2018-09-21 12:35:00,40.44,40.45,40.41,40.42,23684.0,29.3063,29.3135,29.2845,29.2918,23684.0
2018-09-21 12:40:00,40.42,40.43,40.38,40.41,14059.0,29.2918,29.299,29.2628,29.2845,14059.0
2018-09-21 12:45:00,40.42,40.45,40.41,40.45,14440.0,29.2918,29.3135,29.2845,29.3135,14440.0
2018-09-21 12:50:00,40.44,40.45,40.41,40.43,24343.0,29.3063,29.3135,29.2845,29.299,24343.0
2018-09-21 12:55:00,40.43,40.46,40.41,40.45,25992.0,29.299,29.3208,29.2845,29.3135,25992.0
2018-09-21 13:00:00,40.45,40.45,40.39,40.39,46111.0,29.3135,29.3135,29.2701,29.2701,46111.0
2018-09-21 13:05:00,40.4,40.43,40.38,40.4,40152.0,29.2773,29.299,29.2628,29.2773,40152.0
2018-09-21 13:10:00,40.41,40.42,40.38,40.4,20702.0,29.2845,29.2918,29.2628,29.2773,20702.0
2018-09-21 13:15:00,40.4,40.44,40.4,40.41,37387.0,29.2773,29.3063,29.2773,29.2845,37387.0
2018-09-21 13:20:00,40.41,40.41,40.34,40.34,15018.0,29.2845,29.2845,29.2338,29.2338,15018.0
2018-09-21 13:25:00,40.34,40.38,40.34,40.37,13961.0,29.2338,29.2628,29.2338,29.2556,13961.0
2018-09-21 13:30:00,40.37,40.4,40.36,40.37,15916.0,29.2556,29.2773,29.2483,29.2556,15916.0
2018-09-21 13:35:00,40.38,40.4,40.35,40.39,23168.0,29.2628,29.2773,29.2411,29.2701,23168.0
2018-09-21 13:40:00,40.39,40.41,40.38,40.41,35468.0,29.2701,29.2845,29.2628,29.2845,35468.0
2018-09-21 13:45:00,40.4,40.4,40.36,40.38,15674.0,29.2773,29.2773,29.2483,29.2628,15674.0
2018-09-21 13:50:00,40.37,40.38,40.31,40.33,18227.0,29.2556,29.2628,29.2121,29.2266,18227.0
2018-09-21 13:55:00,40.34,40.37,40.33,40.35,21830.0,29.2338,29.2556,29.2266,29.2411,21830.0
2018-09-21 14:00:00,40.35,40.37,40.32,40.34,14189.0,29.2411,29.2556,29.2193,29.2338,14189.0
2018-09-21 14:05:00,40.34,40.4,40.33,40.4,26500.0,29.2338,29.2773,29.2266,29.2773,26500.0
2018-09-21 14:10:00,40.4,40.41,40.38,40.39,25480.0,29.2773,29.2845,29.2628,29.2701,25480.0
2018-09-21 14:15:00,40.39,40.41,40.38,40.4,24622.0,29.2701,29.2845,29.2628,29.2773,24622.0
2018-09-21 14:20:00,40.4,40.42,40.38,40.39,28372.0,29.2773,29.2918,29.2628,29.2701,28372.0
2018-09-21 14:25:00,40.39,40.43,40.38,40.42,43810.0,29.2701,29.299,29.2628,29.2918,43810.0
2018-09-21 14:30:00,40.41,40.43,40.39,40.42,31723.0,29.2845,29.299,29.2701,29.2918,31723.0
2018-09-21 14:35:00,40.41,40.42,40.38,40.4,34129.0,29.2845,29.2918,29.2628,29.2773,34129.0
2018-09-21 14:40:00,40.4,40.42,40.39,40.41,23853.0,29.2773,29.2918,29.2701,29.2845,23853.0
2018-09-21 14:45:00,40.41,40.42,40.38,40.4,33342.0,29.2845,29.2918,29.2628,29.2773,33342.0
2018-09-21 14:50:00,40.4,40.42,40.38,40.38,50726.0,29.2773,29.2918,29.2628,29.2628,50726.0
2018-09-21 14:55:00,40.38,40.39,40.35,40.37,49874.0,29.2628,29.2701,29.2411,29.2556,49874.0
2018-09-21 15:00:00,40.37,40.38,40.35,40.37,56162.0,29.2556,29.2628,29.2411,29.2556,56162.0
2018-09-21 15:05:00,40.37,40.4,40.36,40.38,49456.0,29.2556,29.2773,29.2483,29.2628,49456.0
2018-09-21 15:10:00,40.38,40.39,40.35,40.35,78521.0,29.2628,29.2701,29.2411,29.2411,78521.0
2018-09-21 15:15:00,40.36,40.37,40.31,40.31,54043.0,29.2483,29.2556,29.2121,29.2121,54043.0
2018-09-21 15:20:00,40.32,40.36,40.31,40.35,104499.0,29.2193,29.2483,29.2121,29.2411,104499.0
2018-09-21 15:25:00,40.35,40.36,40.3,40.32,60194.0,29.2411,29.2483,29.2048,29.2193,60194.0
2018-09-21 15:30:00,40.32,40.4,40.32,40.39,101916.0,29.2193,29.2773,29.2193,29.2701,101916.0
2018-09-21 15:35:00,40.39,40.46,40.39,40.46,125928.0,29.2701,29.3208,29.2701,29.3208,125928.0
2018-09-21 15:40:00,40.46,40.54,40.44,40.52,133715.0,29.3208,29.3788,29.3063,29.3643,133715.0
2018-09-21 15:45:00,40.52,40.53,40.48,40.5,130677.0,29.3643,29.3715,29.3353,29.3498,130677.0
2018-09-21 15:50:00,40.49,40.51,40.48,40.5,164273.0,29.3425,29.357,29.3353,29.3498,164273.0
2018-09-21 15:55:00,40.5,40.55,40.48,40.53,590508.0,29.3498,29.386,29.3353,29.3715,590508.0
2018-09-24 09:30:00,41.19,41.71,41.19,41.7,162620.0,29.8498,30.2266,29.8498,30.2194,162620.0
2018-09-24 09:35:00,41.71,41.74,41.5,41.53,88109.0,30.2266,30.2484,30.0745,30.0962,88109.0
2018-09-24 09:40:00,41.54,41.74,41.54,41.72,138415.0,30.1034,30.2484,30.1034,30.2339,138415.0
2018-09-24 09:45:00,41.71,41.78,41.65,41.73,67898.0,30.2266,30.2774,30.1832,30.2411,67898.0
2018-09-24 09:50:00,41.73,41.8,41.64,41.69,139829.0,30.2411,30.2919,30.1759,30.2121,139829.0
2018-09-24 09:55:00,41.69,41.73,41.6,41.66,80029.0,30.2121,30.2411,30.1469,30.1904,80029.0
2018-09-24 10:00:00,41.66,41.74,41.63,41.71,155474.0,30.1904,30.2484,30.1687,30.2266,155474.0
2018-09-24 10:05:00,41.7,41.74,41.62,41.63,101221.0,30.2194,30.2484,30.1614,30.1687,101221.0
2018-09-24 10:10:00,41.62,41.62,41.51,41.53,90509.0,30.1614,30.1614,30.0817,30.0962,90509.0
2018-09-24 10:15:00,41.52,41.56,41.48,41.53,53580.0,30.0889,30.1179,30.06,30.0962,53580.0
2018-09-24 10:20:00,41.52,41.52,41.41,41.43,53884.0,30.0889,30.0889,30.0092,30.0237,53884.0
2018-09-24 10:25:00,41.42,41.44,41.37,41.4,76443.0,30.0165,30.031,29.9802,30.002,76443.0
2018-09-24 10:30:00,41.41,41.44,41.36,41.38,63604.0,30.0092,30.031,29.973,29.9875,63604.0
2018-09-24 10:35:00,41.39,41.45,41.3,41.32,55119.0,29.9947,30.0382,29.9295,29.944,55119.0
2018-09-24 10:40:00,41.32,41.4,41.29,41.29,31951.0,29.944,30.002,29.9223,29.9223,31951.0
2018-09-24 10:45:00,41.29,41.38,41.28,41.28,50796.0,29.9223,29.9875,29.915,29.915,50796.0
2018-09-24 10:50:00,41.28,41.3,41.2,41.21,48407.0,29.915,29.9295,29.8571,29.8643,48407.0
2018-09-24 10:55:00,41.21,41.22,41.13,41.18,54930.0,29.8643,29.8715,29.8063,29.8426,54930.0
2018-09-24 11:00:00,41.19,41.23,41.15,41.19,37399.0,29.8498,29.8788,29.8208,29.8498,37399.0
2018-09-24 11:05:00,41.19,41.19,41.08,41.13,78992.0,29.8498,29.8498,29.7701,29.8063,78992.0
2018-09-24 11:10:00,41.13,41.18,41.1,41.16,30889.0,29.8063,29.8426,29.7846,29.8281,30889.0
2018-09-24 11:15:00,41.17,41.25,41.16,41.24,36077.0,29.8353,29.8933,29.8281,29.886,36077.0
2018-09-24 11:20:00,41.25,41.26,41.18,41.21,39303.0,29.8933,29.9005,29.8426,29.8643,39303.0
2018-09-24 11:25:00,41.22,41.24,41.15,41.2,27556.0,29.8715,29.886,29.8208,29.8571,27556.0
2018-09-24 11:30:00,41.21,41.24,41.17,41.23,38643.0,29.8643,29.886,29.8353,29.8788,38643.0
2018-09-24 11:35:00,41.23,41.23,41.18,41.22,41854.0,29.8788,29.8788,29.8426,29.8715,41854.0
2018-09-24 11:40:00,41.22,41.24,41.16,41.21,27829.0,29.8715,29.886,29.8281,29.8643,27829.0
2018-09-24 11:45:00,41.21,41.23,41.17,41.19,36742.0,29.8643,29.8788,29.8353,29.8498,36742.0
2018-09-24 11:50:00,41.19,41.22,41.14,41.2,45951.0,29.8498,29.8715,29.8136,29.8571,45951.0
2018-09-24 11:55:00,41.21,41.25,41.18,41.23,26817.0,29.8643,29.8933,29.8426,29.8788,26817.0
2018-09-24 12:00:00,41.24,41.32,41.24,41.27,27753.0,29.886,29.944,29.886,29.9078,27753.0
2018-09-24 12:05:00,41.28,41.31,41.26,41.27,23339.0,29.915,29.9368,29.9005,29.9078,23339.0
2018-09-24 12:10:00,41.27,41.29,41.25,41.26,24553.0,29.9078,29.9223,29.8933,29.9005,24553.0
2018-09-24 12:15:00,41.26,41.29,41.23,41.28,29871.0,29.9005,29.9223,29.8788,29.915,29871.0
2018-09-24 12:20:00,41.29,41.34,41.28,41.34,95521.0,29.9223,29.9585,29.915,29.9585,95521.0
2018-09-24 12:25:00,41.34,41.37,41.31,41.36,43079.0,29.9585,29.9802,29.9368,29.973,43079.0
2018-09-24 12:30:00,41.36,41.42,41.36,41.4,24569.0,29.973,30.0165,29.973,30.002,24569.0
2018-09-24 12:35:00,41.39,41.41,41.36,41.39,23272.0,29.9947,30.0092,29.973,29.9947,23272.0
2018-09-24 12:40:00,41.38,41.41,41.36,41.4,26885.0,29.9875,30.0092,29.973,30.002,26885.0
2018-09-24 12:45:00,41.41,41.42,41.36,41.38,43811.0,30.0092,30.0165,29.973,29.9875,43811.0
2018-09-24 12:50:00,41.38,41.4,41.29,41.29,32605.0,29.9875,30.002,29.9223,29.9223,32605.0
2018-09-24 12:55:00,41.29,41.3,41.25,41.29,42983.0,29.9223,29.9295,29.8933,29.9223,42983.0
2018-09-24 13:00:00,41.28,41.29,41.23,41.26,18892.0,29.915,29.9223,29.8788,29.9005,18892.0
2018-09-24 13:05:00,41.26,41.29,41.24,41.26,25320.0,29.9005,29.9223,29.886,29.9005,25320.0
2018-09-24 13:10:00,41.25,41.28,41.23,41.25,37921.0,29.8933,29.915,29.8788,29.8933,37921.0
2018-09-24 13:15:00,41.26,41.27,41.24,41.26,44253.0,29.9005,29.9078,29.886,29.9005,44253.0
2018-09-24 13:20:00,41.26,41.28,41.23,41.27,29391.0,29.9005,29.915,29.8788,29.9078,29391.0
2018-09-24 13:25:00,41.27,41.29,41.24,41.26,24026.0,29.9078,29.9223,29.886,29.9005,24026.0
2018-09-24 13:30:00,41.27,41.28,41.24,41.27,20683.0,29.9078,29.915,29.886,29.9078,20683.0
2018-09-24 13:35:00,41.27,41.3,41.27,41.3,29463.0,29.9078,29.9295,29.9078,29.9295,29463.0
2018-09-24 13:40:00,41.3,41.35,41.29,41.32,21262.0,29.9295,29.9658,29.9223,29.944,21262.0
2018-09-24 13:45:00,41.32,41.34,41.3,41.3,24789.0,29.944,29.9585,29.9295,29.9295,24789.0
2018-09-24 13:50:00,41.31,41.33,41.3,41.32,20195.0,29.9368,29.9513,29.9295,29.944,20195.0
2018-09-24 13:55:00,41.32,41.36,41.32,41.34,28999.0,29.944,29.973,29.944,29.9585,28999.0
2018-09-24 14:00:00,41.34,41.38,41.31,41.32,26697.0,29.9585,29.9875,29.9368,29.944,26697.0
2018-09-24 14:05:00,41.32,41.36,41.31,41.35,30881.0,29.944,29.973,29.9368,29.9658,30881.0
2018-09-24 14:10:00,41.36,41.43,41.36,41.39,37879.0,29.973,30.0237,29.973,29.9947,37879.0
2018-09-24 14:15:00,41.39,41.43,41.38,41.43,27405.0,29.9947,30.0237,29.9875,30.0237,27405.0
2018-09-24 14:20:00,41.43,41.53,41.43,41.5,42974.0,30.0237,30.0962,30.0237,30.0745,42974.0
2018-09-24 14:25:00,41.5,41.55,41.49,41.53,37067.0,30.0745,30.1107,30.0672,30.0962,37067.0
2018-09-24 14:30:00,41.52,41.6,41.52,41.57,50263.0,30.0889,30.1469,30.0889,30.1252,50263.0
2018-09-24 14:35:00,41.57,41.64,41.56,41.58,47551.0,30.1252,30.1759,30.1179,30.1324,47551.0
2018-09-24 14:40:00,41.59,41.61,41.57,41.57,35969.0,30.1397,30.1542,30.1252,30.1252,35969.0
2018-09-24 14:45:00,41.57,41.58,41.5,41.52,86411.0,30.1252,30.1324,30.0745,30.0889,86411.0
2018-09-24 14:50:00,41.52,41.52,41.47,41.5,62218.0,30.0889,30.0889,30.0527,30.0745,62218.0
2018-09-24 14:55:00,41.49,41.51,41.45,41.46,33501.0,30.0672,30.0817,30.0382,30.0455,33501.0
2018-09-24 15:00:00,41.46,41.49,41.45,41.48,34429.0,30.0455,30.0672,30.0382,30.06,34429.0
2018-09-24 15:05:00,41.48,41.54,41.47,41.52,86386.0,30.06,30.1034,30.0527,30.0889,86386.0
2018-09-24 15:10:00,41.52,41.53,41.47,41.5,45572.0,30.0889,30.0962,30.0527,30.0745,45572.0
2018-09-24 15:15:00,41.5,41.53,41.5,41.53,58949.0,30.0745,30.0962,30.0745,30.0962,58949.0
2018-09-24 15:20:00,41.53,41.54,41.5,41.5,49425.0,30.0962,30.1034,30.0745,30.0745,49425.0
2018-09-24 15:25:00,41.51,41.53,41.48,41.53,70542.0,30.0817,30.0962,30.06,30.0962,70542.0
2018-09-24 15:30:00,41.52,41.55,41.49,41.53,146721.0,30.0889,30.1107,30.0672,30.0962,146721.0
2018-09-24 15:35:00,41.53,41.58,41.52,41.55,158607.0,30.0962,30.1324,30.0889,30.1107,158607.0
2018-09-24 15:40:00,41.55,41.61,41.54,41.61,153244.0,30.1107,30.1542,30.1034,30.1542,153244.0
2018-09-24 15:45:00,41.61,41.66,41.6,41.64,174906.0,30.1542,30.1904,30.1469,30.1759,174906.0
2018-09-24 15:50:00,41.64,41.65,41.63,41.64,131439.0,30.1759,30.1832,30.1687,30.1759,131439.0
2018-09-24 15:55:00,41.64,41.65,41.54,41.55,484577.0,30.1759,30.1832,30.1034,30.1107,484577.0
2018-09-25 09:30:00,41.87,41.94,41.73,41.78,142426.0,30.3426,30.3933,30.2411,30.2774,142426.0
2018-09-25 09:35:00,41.77,41.86,41.67,41.78,118564.0,30.2701,30.3353,30.1977,30.2774,118564.0
2018-09-25 09:40:00,41.77,41.83,41.71,41.79,96603.0,30.2701,30.3136,30.2266,30.2846,96603.0
2018-09-25 09:45:00,41.79,41.79,41.63,41.66,64350.0,30.2846,30.2846,30.1687,30.1904,64350.0
2018-09-25 09:50:00,41.66,41.69,41.57,41.64,45808.0,30.1904,30.2121,30.1252,30.1759,45808.0
2018-09-25 09:55:00,41.64,41.78,41.59,41.61,54349.0,30.1759,30.2774,30.1397,30.1542,54349.0
2018-09-25 10:00:00,41.61,41.67,41.59,41.64,101088.0,30.1542,30.1977,30.1397,30.1759,101088.0
2018-09-25 10:05:00,41.63,41.69,41.6,41.67,90047.0,30.1687,30.2121,30.1469,30.1977,90047.0
2018-09-25 10:10:00,41.68,41.82,41.65,41.81,42392.0,30.2049,30.3064,30.1832,30.2991,42392.0
2018-09-25 10:15:00,41.81,41.83,41.78,41.78,55801.0,30.2991,30.3136,30.2774,30.2774,55801.0
2018-09-25 10:20:00,41.79,41.82,41.72,41.77,55104.0,30.2846,30.3064,30.2339,30.2701,55104.0
2018-09-25 10:25:00,41.76,41.9,41.74,41.84,93464.0,30.2629,30.3643,30.2484,30.3208,93464.0
2018-09-25 10:30:00,41.84,41.87,41.75,41.78,51429.0,30.3208,30.3426,30.2556,30.2774,51429.0
2018-09-25 10:35:00,41.79,41.81,41.73,41.77,27367.0,30.2846,30.2991,30.2411,30.2701,27367.0
2018-09-25 10:40:00,41.78,41.86,41.77,41.84,55815.0,30.2774,30.3353,30.2701,30.3208,55815.0
2018-09-25 10:45:00,41.84,41.86,41.79,41.82,124777.0,30.3208,30.3353,30.2846,30.3064,124777.0
2018-09-25 10:50:00,41.83,41.9,41.81,41.86,41361.0,30.3136,30.3643,30.2991,30.3353,41361.0
2018-09-25 10:55:00,41.86,41.87,41.67,41.67,40707.0,30.3353,30.3426,30.1977,30.1977,40707.0
2018-09-25 11:00:00,41.67,41.71,41.6,41.64,71722.0,30.1977,30.2266,30.1469,30.1759,71722.0
2018-09-25 11:05:00,41.65,41.73,41.63,41.73,55689.0,30.1832,30.2411,30.1687,30.2411,55689.0
2018-09-25 11:10:00,41.74,41.78,41.71,41.73,81986.0,30.2484,30.2774,30.2266,30.2411,81986.0
2018-09-25 11:15:00,41.74,41.77,41.68,41.68,40946.0,30.2484,30.2701,30.2049,30.2049,40946.0
2018-09-25 11:20:00,41.68,41.69,41.63,41.67,31596.0,30.2049,30.2121,30.1687,30.1977,31596.0
2018-09-25 11:25:00,41.68,41.73,41.65,41.7,33367.0,30.2049,30.2411,30.1832,30.2194,33367.0
2018-09-25 11:30:00,41.7,41.7,41.62,41.64,45207.0,30.2194,30.2194,30.1614,30.1759,45207.0
2018-09-25 11:35:00,41.64,41.66,41.62,41.64,23876.0,30.1759,30.1904,30.1614,30.1759,23876.0
2018-09-25 11:40:00,41.63,41.68,41.61,41.67,25643.0,30.1687,30.2049,30.1542,30.1977,25643.0
2018-09-25 11:45:00,41.67,41.69,41.62,41.63,28117.0,30.1977,30.2121,30.1614,30.1687,28117.0
2018-09-25 11:50:00,41.63,41.64,41.56,41.61,49187.0,30.1687,30.1759,30.1179,30.1542,49187.0
2018-09-25 11:55:00,41.6,41.62,41.58,41.6,29519.0,30.1469,30.1614,30.1324,30.1469,29519.0
2018-09-25 12:00:00,41.6,41.65,41.6,41.63,27326.0,30.1469,30.1832,30.1469,30.1687,27326.0
2018-09-25 12:05:00,41.62,41.65,41.61,41.62,29918.0,30.1614,30.1832,30.1542,30.1614,29918.0
2018-09-25 12:10:00,41.62,41.65,41.62,41.63,30124.0,30.1614,30.1832,30.1614,30.1687,30124.0
2018-09-25 12:15:00,41.62,41.67,41.62,41.64,28547.0,30.1614,30.1977,30.1614,30.1759,28547.0
2018-09-25 12:20:00,41.64,41.7,41.64,41.7,24809.0,30.1759,30.2194,30.1759,30.2194,24809.0
2018-09-25 12:25:00,41.69,41.71,41.69,41.7,24312.0,30.2121,30.2266,30.2121,30.2194,24312.0
2018-09-25 12:30:00,41.7,41.71,41.66,41.67,26222.0,30.2194,30.2266,30.1904,30.1977,26222.0
2018-09-25 12:35:00,41.67,41.68,41.63,41.64,23735.0,30.1977,30.2049,30.1687,30.1759,23735.0
2018-09-25 12:40:00,41.65,41.66,41.64,41.66,34267.0,30.1832,30.1904,30.1759,30.1904,34267.0
2018-09-25 12:45:00,41.66,41.77,41.66,41.76,65253.0,30.1904,30.2701,30.1904,30.2629,65253.0
2018-09-25 12:50:00,41.75,41.85,41.74,41.82,33027.0,30.2556,30.3281,30.2484,30.3064,33027.0
2018-09-25 12:55:00,41.81,41.85,41.8,41.81,38708.0,30.2991,30.3281,30.2919,30.2991,38708.0
2018-09-25 13:00:00,41.81,41.81,41.75,41.76,41371.0,30.2991,30.2991,30.2556,30.2629,41371.0
2018-09-25 13:05:00,41.77,41.78,41.71,41.71,30833.0,30.2701,30.2774,30.2266,30.2266,30833.0
2018-09-25 13:10:00,41.71,41.71,41.66,41.68,29288.0,30.2266,30.2266,30.1904,30.2049,29288.0
2018-09-25 13:15:00,41.67,41.67,41.62,41.63,32647.0,30.1977,30.1977,30.1614,30.1687,32647.0
2018-09-25 13:20:00,41.63,41.63,41.6,41.61,27202.0,30.1687,30.1687,30.1469,30.1542,27202.0
2018-09-25 13:25:00,41.61,41.61,41.52,41.53,49778.0,30.1542,30.1542,30.0889,30.0962,49778.0
2018-09-25 13:30:00,41.54,41.57,41.53,41.57,31251.0,30.1034,30.1252,30.0962,30.1252,31251.0
2018-09-25 13:35:00,41.57,41.57,41.51,41.52,49644.0,30.1252,30.1252,30.0817,30.0889,49644.0
2018-09-25 13:40:00,41.52,41.53,41.46,41.47,42444.0,30.0889,30.0962,30.0455,30.0527,42444.0
2018-09-25 13:45:00,41.47,41.48,41.43,41.43,40423.0,30.0527,30.06,30.0237,30.0237,40423.0
2018-09-25 13:50:00,41.43,41.45,41.41,41.44,43528.0,30.0237,30.0382,30.0092,30.031,43528.0
2018-09-25 13:55:00,41.43,41.46,41.39,41.44,44478.0,30.0237,30.0455,29.9947,30.031,44478.0
2018-09-25 14:00:00,41.45,41.45,41.39,41.44,29813.0,30.0382,30.0382,29.9947,30.031,29813.0
2018-09-25 14:05:00,41.44,41.46,41.41,41.44,29064.0,30.031,30.0455,30.0092,30.031,29064.0
2018-09-25 14:10:00,41.45,41.47,41.44,41.47,27393.0,30.0382,30.0527,30.031,30.0527,27393.0
2018-09-25 14:15:00,41.47,41.48,41.43,41.46,27631.0,30.0527,30.06,30.0237,30.0455,27631.0
2018-09-25 14:20:00,41.47,41.53,41.46,41.49,49517.0,30.0527,30.0962,30.0455,30.0672,49517.0
2018-09-25 14:25:00,41.49,41.51,41.47,41.49,23711.0,30.0672,30.0817,30.0527,30.0672,23711.0
2018-09-25 14:30:00,41.49,41.51,41.46,41.5,37974.0,30.0672,30.0817,30.0455,30.0745,37974.0
2018-09-25 14:35:00,41.51,41.51,41.48,41.5,31580.0,30.0817,30.0817,30.06,30.0745,31580.0
2018-09-25 14:40:00,41.49,41.5,41.45,41.46,43891.0,30.0672,30.0745,30.0382,30.0455,43891.0
2018-09-25 14:45:00,41.46,41.46,41.42,41.42,40027.0,30.0455,30.0455,30.0165,30.0165,40027.0
2018-09-25 14:50:00,41.43,41.45,41.42,41.43,34853.0,30.0237,30.0382,30.0165,30.0237,34853.0
2018-09-25 14:55:00,41.43,41.46,41.42,41.43,66769.0,30.0237,30.0455,30.0165,30.0237,66769.0
2018-09-25 15:00:00,41.44,41.44,41.37,41.4,64342.0,30.031,30.031,29.9802,30.002,64342.0
2018-09-25 15:05:00,41.4,41.41,41.38,41.38,42894.0,30.002,30.0092,29.9875,29.9875,42894.0
2018-09-25 15:10:00,41.38,41.43,41.38,41.42,34933.0,29.9875,30.0237,29.9875,30.0165,34933.0
2018-09-25 15:15:00,41.42,41.43,41.39,41.39,43423.0,30.0165,30.0237,29.9947,29.9947,43423.0
2018-09-25 15:20:00,41.39,41.41,41.37,41.37,61983.0,29.9947,30.0092,29.9802,29.9802,61983.0
2018-09-25 15:25:00,41.37,41.43,41.36,41.42,78500.0,29.9802,30.0237,29.973,30.0165,78500.0
2018-09-25 15:30:00,41.42,41.46,41.42,41.46,73746.0,30.0165,30.0455,30.0165,30.0455,73746.0
2018-09-25 15:35:00,41.45,41.51,41.44,41.47,105231.0,30.0382,30.0817,30.031,30.0527,105231.0
2018-09-25 15:40:00,41.46,41.5,41.45,41.48,85552.0,30.0455,30.0745,30.0382,30.06,85552.0
2018-09-25 15:45:00,41.48,41.49,41.43,41.43,100392.0,30.06,30.0672,30.0237,30.0237,100392.0
2018-09-25 15:50:00,41.43,41.44,41.42,41.44,86429.0,30.0237,30.031,30.0165,30.031,86429.0
2018-09-25 15:55:00,41.44,41.44,41.37,41.4,363496.0,30.031,30.031,29.9802,30.002,363496.0
2018-09-26 09:30:00,40.9,40.95,40.49,40.64,155835.0,29.6396,29.6759,29.3425,29.4512,155835.0
2018-09-26 09:35:00,40.63,40.77,40.63,40.76,64625.0,29.444,29.5454,29.444,29.5382,64625.0
2018-09-26 09:40:00,40.76,40.93,40.71,40.92,66485.0,29.5382,29.6614,29.502,29.6541,66485.0
2018-09-26 09:45:00,40.92,40.96,40.9,40.93,47802.0,29.6541,29.6831,29.6396,29.6614,47802.0
2018-09-26 09:50:00,40.93,41.02,40.86,40.88,171696.0,29.6614,29.7266,29.6107,29.6252,171696.0
2018-09-26 09:55:00,40.87,40.87,40.64,40.73,80762.0,29.6179,29.6179,29.4512,29.5164,80762.0
2018-09-26 10:00:00,40.74,40.75,40.65,40.74,42360.0,29.5237,29.5309,29.4585,29.5237,42360.0
2018-09-26 10:05:00,40.75,40.76,40.69,40.75,53084.0,29.5309,29.5382,29.4875,29.5309,53084.0
2018-09-26 10:10:00,40.75,40.76,40.65,40.66,84671.0,29.5309,29.5382,29.4585,29.4657,84671.0
2018-09-26 10:15:00,40.66,40.73,40.62,40.72,73976.0,29.4657,29.5164,29.4367,29.5092,73976.0
2018-09-26 10:20:00,40.72,40.81,40.7,40.79,64128.0,29.5092,29.5744,29.4947,29.5599,64128.0
2018-09-26 10:25:00,40.78,40.78,40.7,40.73,36910.0,29.5527,29.5527,29.4947,29.5164,36910.0
2018-09-26 10:30:00,40.73,40.84,40.67,40.79,46030.0,29.5164,29.5962,29.473,29.5599,46030.0
2018-09-26 10:35:00,40.8,40.83,40.73,40.8,49411.0,29.5672,29.5889,29.5164,29.5672,49411.0
2018-09-26 10:40:00,40.8,40.87,40.79,40.84,45706.0,29.5672,29.6179,29.5599,29.5962,45706.0
2018-09-26 10:45:00,40.83,40.91,40.81,40.83,47572.0,29.5889,29.6469,29.5744,29.5889,47572.0
2018-09-26 10:50:00,40.84,40.86,40.78,40.78,20297.0,29.5962,29.6107,29.5527,29.5527,20297.0
2018-09-26 10:55:00,40.77,40.78,40.7,40.74,60817.0,29.5454,29.5527,29.4947,29.5237,60817.0
2018-09-26 11:00:00,40.74,40.75,40.62,40.62,67337.0,29.5237,29.5309,29.4367,29.4367,67337.0
2018-09-26 11:05:00,40.62,40.63,40.51,40.52,39168.0,29.4367,29.444,29.357,29.3643,39168.0
2018-09-26 11:10:00,40.52,40.54,40.43,40.45,119375.0,29.3643,29.3788,29.299,29.3135,119375.0
2018-09-26 11:15:00,40.45,40.47,40.41,40.45,82800.0,29.3135,29.328,29.2845,29.3135,82800.0
2018-09-26 11:20:00,40.44,40.6,40.42,40.59,92570.0,29.3063,29.4222,29.2918,29.415,92570.0
2018-09-26 11:25:00,40.59,40.6,40.53,40.54,183885.0,29.415,29.4222,29.3715,29.3788,183885.0
2018-09-26 11:30:00,40.54,40.56,40.46,40.49,43126.0,29.3788,29.3933,29.3208,29.3425,43126.0
2018-09-26 11:35:00,40.48,40.51,40.36,40.4,81640.0,29.3353,29.357,29.2483,29.2773,81640.0
2018-09-26 11:40:00,40.39,40.44,40.36,40.4,32764.0,29.2701,29.3063,29.2483,29.2773,32764.0
2018-09-26 11:45:00,40.4,40.41,40.34,40.35,32663.0,29.2773,29.2845,29.2338,29.2411,32663.0
2018-09-26 11:50:00,40.35,40.36,40.27,40.31,92255.0,29.2411,29.2483,29.1831,29.2121,92255.0
2018-09-26 11:55:00,40.31,40.35,40.3,40.31,38267.0,29.2121,29.2411,29.2048,29.2121,38267.0
2018-09-26 12:00:00,40.31,40.36,40.28,40.29,35675.0,29.2121,29.2483,29.1903,29.1976,35675.0
2018-09-26 12:05:00,40.29,40.32,40.26,40.28,38246.0,29.1976,29.2193,29.1758,29.1903,38246.0
2018-09-26 12:10:00,40.28,40.31,40.27,40.28,14954.0,29.1903,29.2121,29.1831,29.1903,14954.0
2018-09-26 12:15:00,40.28,40.3,40.25,40.26,20340.0,29.1903,29.2048,29.1686,29.1758,20340.0
2018-09-26 12:20:00,40.26,40.34,40.25,40.34,16470.0,29.1758,29.2338,29.1686,29.2338,16470.0
2018-09-26 12:25:00,40.34,40.4,40.33,40.37,33746.0,29.2338,29.2773,29.2266,29.2556,33746.0
2018-09-26 12:30:00,40.37,40.38,40.32,40.34,28187.0,29.2556,29.2628,29.2193,29.2338,28187.0
2018-09-26 12:35:00,40.35,40.4,40.34,40.39,27749.0,29.2411,29.2773,29.2338,29.2701,27749.0
2018-09-26 12:40:00,40.39,40.39,40.34,40.35,26476.0,29.2701,29.2701,29.2338,29.2411,26476.0
2018-09-26 12:45:00,40.36,40.37,40.32,40.35,28728.0,29.2483,29.2556,29.2193,29.2411,28728.0
2018-09-26 12:50:00,40.35,40.35,40.28,40.29,33855.0,29.2411,29.2411,29.1903,29.1976,33855.0
2018-09-26 12:55:00,40.29,40.3,40.26,40.28,40664.0,29.1976,29.2048,29.1758,29.1903,40664.0
2018-09-26 13:00:00,40.28,40.32,40.26,40.28,33305.0,29.1903,29.2193,29.1758,29.1903,33305.0
2018-09-26 13:05:00,40.27,40.32,40.27,40.29,54204.0,29.1831,29.2193,29.1831,29.1976,54204.0
2018-09-26 13:10:00,40.29,40.3,40.28,40.29,22630.0,29.1976,29.2048,29.1903,29.1976,22630.0
2018-09-26 13:15:00,40.28,40.28,40.24,40.24,23775.0,29.1903,29.1903,29.1614,29.1614,23775.0
2018-09-26 13:20:00,40.25,40.25,40.17,40.18,45468.0,29.1686,29.1686,29.1106,29.1179,45468.0
2018-09-26 13:25:00,40.18,40.18,40.14,40.16,36424.0,29.1179,29.1179,29.0889,29.1034,36424.0
2018-09-26 13:30:00,40.15,40.15,40.12,40.13,104896.0,29.0961,29.0961,29.0744,29.0816,104896.0
2018-09-26 13:35:00,40.13,40.13,40.04,40.04,40537.0,29.0816,29.0816,29.0164,29.0164,40537.0
2018-09-26 13:40:00,40.04,40.12,40.04,40.12,29271.0,29.0164,29.0744,29.0164,29.0744,29271.0
2018-09-26 13:45:00,40.11,40.17,40.09,40.15,132074.0,29.0671,29.1106,29.0526,29.0961,132074.0
2018-09-26 13:50:00,40.16,40.21,40.16,40.16,39886.0,29.1034,29.1396,29.1034,29.1034,39886.0
2018-09-26 13:55:00,40.16,40.18,40.14,40.17,25604.0,29.1034,29.1179,29.0889,29.1106,25604.0
2018-09-26 14:00:00,40.17,40.25,40.14,40.23,60760.0,29.1106,29.1686,29.0889,29.1541,60760.0
2018-09-26 14:05:00,40.23,40.23,40.11,40.23,153158.0,29.1541,29.1541,29.0671,29.1541,153158.0
2018-09-26 14:10:00,40.22,40.26,40.18,40.23,96700.0,29.1469,29.1758,29.1179,29.1541,96700.0
2018-09-26 14:15:00,40.24,40.31,40.24,40.26,54163.0,29.1614,29.2121,29.1614,29.1758,54163.0
2018-09-26 14:20:00,40.26,40.26,40.23,40.24,19003.0,29.1758,29.1758,29.1541,29.1614,19003.0
2018-09-26 14:25:00,40.23,40.24,40.16,40.2,40666.0,29.1541,29.1614,29.1034,29.1324,40666.0
2018-09-26 14:30:00,40.2,40.2,40.17,40.17,22715.0,29.1324,29.1324,29.1106,29.1106,22715.0
2018-09-26 14:35:00,40.17,40.17,40.05,40.09,54330.0,29.1106,29.1106,29.0237,29.0526,54330.0
2018-09-26 14:40:00,40.1,40.1,40.02,40.03,26150.0,29.0599,29.0599,29.0019,29.0092,26150.0
2018-09-26 14:45:00,40.03,40.09,40.02,40.07,96985.0,29.0092,29.0526,29.0019,29.0382,96985.0
2018-09-26 14:50:00,40.08,40.12,40.06,40.1,39403.0,29.0454,29.0744,29.0309,29.0599,39403.0
2018-09-26 14:55:00,40.1,40.16,40.09,40.15,83301.0,29.0599,29.1034,29.0526,29.0961,83301.0
2018-09-26 15:00:00,40.16,40.18,40.13,40.15,49289.0,29.1034,29.1179,29.0816,29.0961,49289.0
2018-09-26 15:05:00,40.14,40.19,40.13,40.17,165381.0,29.0889,29.1251,29.0816,29.1106,165381.0
2018-09-26 15:10:00,40.17,40.19,40.15,40.16,212783.0,29.1106,29.1251,29.0961,29.1034,212783.0
2018-09-26 15:15:00,40.16,40.21,40.14,40.16,234103.0,29.1034,29.1396,29.0889,29.1034,234103.0
2018-09-26 15:20:00,40.16,40.18,40.13,40.16,80410.0,29.1034,29.1179,29.0816,29.1034,80410.0
2018-09-26 15:25:00,40.16,40.16,40.06,40.07,96944.0,29.1034,29.1034,29.0309,29.0382,96944.0
2018-09-26 15:30:00,40.06,40.08,39.97,39.98,168411.0,29.0309,29.0454,28.9657,28.9729,168411.0
2018-09-26 15:35:00,39.97,39.99,39.93,39.96,143315.0,28.9657,28.9802,28.9367,28.9584,143315.0
2018-09-26 15:40:00,39.96,40.03,39.94,39.95,196438.0,28.9584,29.0092,28.9439,28.9512,196438.0
2018-09-26 15:45:00,39.95,39.95,39.74,39.77,362145.0,28.9512,28.9512,28.799,28.8207,362145.0
2018-09-26 15:50:00,39.77,39.84,39.68,39.7,289897.0,28.8207,28.8715,28.7555,28.77,289897.0
2018-09-26 15:55:00,39.7,39.7,39.62,39.69,601200.0,28.77,28.77,28.712,28.7628,601200.0
2018-09-27 09:30:00,40.18,40.18,39.85,39.86,137670.0,29.1179,29.1179,28.8787,28.886,137670.0
2018-09-27 09:35:00,39.86,39.93,39.67,39.9,115988.0,28.886,28.9367,28.7483,28.915,115988.0
2018-09-27 09:40:00,39.9,40.02,39.89,39.94,77286.0,28.915,29.0019,28.9077,28.9439,77286.0
2018-09-27 09:45:00,39.93,40.1,39.91,39.99,63937.0,28.9367,29.0599,28.9222,28.9802,63937.0
2018-09-27 09:50:00,39.99,40.01,39.9,39.96,47550.0,28.9802,28.9947,28.915,28.9584,47550.0
2018-09-27 09:55:00,39.96,40.03,39.93,39.93,101047.0,28.9584,29.0092,28.9367,28.9367,101047.0
2018-09-27 10:00:00,39.93,39.93,39.76,39.8,128490.0,28.9367,28.9367,28.8135,28.8425,128490.0
2018-09-27 10:05:00,39.81,39.81,39.72,39.76,134061.0,28.8497,28.8497,28.7845,28.8135,134061.0
2018-09-27 10:10:00,39.76,39.76,39.57,39.58,70956.0,28.8135,28.8135,28.6758,28.6831,70956.0
2018-09-27 10:15:00,39.58,39.69,39.56,39.64,45683.0,28.6831,28.7628,28.6686,28.7265,45683.0
2018-09-27 10:20:00,39.65,39.7,39.64,39.65,42800.0,28.7338,28.77,28.7265,28.7338,42800.0
2018-09-27 10:25:00,39.65,39.71,39.64,39.7,33477.0,28.7338,28.7773,28.7265,28.77,33477.0
2018-09-27 10:30:00,39.7,39.81,39.69,39.75,69554.0,28.77,28.8497,28.7628,28.8063,69554.0
2018-09-27 10:35:00,39.75,39.79,39.74,39.78,41091.0,28.8063,28.8352,28.799,28.828,41091.0
2018-09-27 10:40:00,39.78,39.87,39.76,39.83,45449.0,28.828,28.8932,28.8135,28.8642,45449.0
2018-09-27 10:45:00,39.84,39.84,39.76,39.77,70141.0,28.8715,28.8715,28.8135,28.8207,70141.0
2018-09-27 10:50:00,39.77,39.8,39.73,39.73,34770.0,28.8207,28.8425,28.7918,28.7918,34770.0
2018-09-27 10:55:00,39.73,39.76,39.63,39.66,45927.0,28.7918,28.8135,28.7193,28.741,45927.0
2018-09-27 11:00:00,39.66,39.66,39.57,39.6,64511.0,28.741,28.741,28.6758,28.6976,64511.0
2018-09-27 11:05:00,39.61,39.66,39.58,39.63,35704.0,28.7048,28.741,28.6831,28.7193,35704.0
2018-09-27 11:10:00,39.64,39.64,39.55,39.56,50648.0,28.7265,28.7265,28.6613,28.6686,50648.0
2018-09-27 11:15:00,39.55,39.59,39.53,39.57,42941.0,28.6613,28.6903,28.6468,28.6758,42941.0
2018-09-27 11:20:00,39.58,39.61,39.56,39.61,50046.0,28.6831,28.7048,28.6686,28.7048,50046.0
2018-09-27 11:25:00,39.62,39.66,39.61,39.65,30941.0,28.712,28.741,28.7048,28.7338,30941.0
2018-09-27 11:30:00,39.65,39.7,39.64,39.66,34483.0,28.7338,28.77,28.7265,28.741,34483.0
2018-09-27 11:35:00,39.66,39.67,39.58,39.6,44385.0,28.741,28.7483,28.6831,28.6976,44385.0
2018-09-27 11:40:00,39.6,39.69,39.6,39.67,42414.0,28.6976,28.7628,28.6976,28.7483,42414.0
2018-09-27 11:45:00,39.67,39.71,39.66,39.71,19590.0,28.7483,28.7773,28.741,28.7773,19590.0
2018-09-27 11:50:00,39.71,39.71,39.69,39.7,25728.0,28.7773,28.7773,28.7628,28.77,25728.0
2018-09-27 11:55:00,39.7,39.75,39.69,39.75,45560.0,28.77,28.8063,28.7628,28.8063,45560.0
2018-09-27 12:00:00,39.74,39.78,39.73,39.76,28669.0,28.799,28.828,28.7918,28.8135,28669.0
2018-09-27 12:05:00,39.75,39.79,39.74,39.74,30062.0,28.8063,28.8352,28.799,28.799,30062.0
2018-09-27 12:10:00,39.73,39.77,39.71,39.77,30902.0,28.7918,28.8207,28.7773,28.8207,30902.0
2018-09-27 12:15:00,39.77,39.78,39.73,39.75,49195.0,28.8207,28.828,28.7918,28.8063,49195.0
2018-09-27 12:20:00,39.75,39.75,39.7,39.73,54343.0,28.8063,28.8063,28.77,28.7918,54343.0
2018-09-27 12:25:00,39.72,39.75,39.7,39.72,30606.0,28.7845,28.8063,28.77,28.7845,30606.0
2018-09-27 12:30:00,39.73,39.75,39.68,39.69,44002.0,28.7918,28.8063,28.7555,28.7628,44002.0
2018-09-27 12:35:00,39.68,39.8,39.67,39.77,76824.0,28.7555,28.8425,28.7483,28.8207,76824.0
2018-09-27 12:40:00,39.78,39.81,39.76,39.8,51361.0,28.828,28.8497,28.8135,28.8425,51361.0
2018-09-27 12:45:00,39.8,39.81,39.74,39.78,37743.0,28.8425,28.8497,28.799,28.828,37743.0
2018-09-27 12:50:00,39.77,39.81,39.77,39.77,31675.0,28.8207,28.8497,28.8207,28.8207,31675.0
2018-09-27 12:55:00,39.77,39.79,39.73,39.76,30213.0,28.8207,28.8352,28.7918,28.8135,30213.0
2018-09-27 13:00:00,39.76,39.78,39.73,39.73,24592.0,28.8135,28.828,28.7918,28.7918,24592.0
2018-09-27 13:05:00,39.73,39.74,39.7,39.71,31123.0,28.7918,28.799,28.77,28.7773,31123.0
2018-09-27 13:10:00,39.7,39.72,39.65,39.66,37267.0,28.77,28.7845,28.7338,28.741,37267.0
2018-09-27 13:15:00,39.66,39.67,39.61,39.63,49611.0,28.741,28.7483,28.7048,28.7193,49611.0
2018-09-27 13:20:00,39.62,39.63,39.58,39.59,59860.0,28.712,28.7193,28.6831,28.6903,59860.0
2018-09-27 13:25:00,39.6,39.6,39.55,39.57,42730.0,28.6976,28.6976,28.6613,28.6758,42730.0
2018-09-27 13:30:00,39.58,39.61,39.57,39.59,47076.0,28.6831,28.7048,28.6758,28.6903,47076.0
2018-09-27 13:35:00,39.59,39.61,39.53,39.54,51166.0,28.6903,28.7048,28.6468,28.6541,51166.0
2018-09-27 13:40:00,39.54,39.59,39.54,39.58,33761.0,28.6541,28.6903,28.6541,28.6831,33761.0
2018-09-27 13:45:00,39.58,39.58,39.54,39.55,46183.0,28.6831,28.6831,28.6541,28.6613,46183.0
2018-09-27 13:50:00,39.55,39.56,39.46,39.48,135885.0,28.6613,28.6686,28.5961,28.6106,135885.0
2018-09-27 13:55:00,39.48,39.5,39.47,39.49,41585.0,28.6106,28.6251,28.6033,28.6178,41585.0
2018-09-27 14:00:00,39.49,39.56,39.49,39.56,75488.0,28.6178,28.6686,28.6178,28.6686,75488.0
2018-09-27 14:05:00,39.56,39.56,39.52,39.53,43842.0,28.6686,28.6686,28.6396,28.6468,43842.0
2018-09-27 14:10:00,39.52,39.54,39.49,39.53,35822.0,28.6396,28.6541,28.6178,28.6468,35822.0
2018-09-27 14:15:00,39.54,39.55,39.52,39.52,35935.0,28.6541,28.6613,28.6396,28.6396,35935.0
2018-09-27 14:20:00,39.52,39.58,39.51,39.57,32259.0,28.6396,28.6831,28.6323,28.6758,32259.0
2018-09-27 14:25:00,39.57,39.57,39.54,39.55,61130.0,28.6758,28.6758,28.6541,28.6613,61130.0
2018-09-27 14:30:00,39.55,39.56,39.53,39.54,40400.0,28.6613,28.6686,28.6468,28.6541,40400.0
2018-09-27 14:35:00,39.53,39.55,39.51,39.53,35834.0,28.6468,28.6613,28.6323,28.6468,35834.0
2018-09-27 14:40:00,39.53,39.55,39.51,39.53,26784.0,28.6468,28.6613,28.6323,28.6468,26784.0
2018-09-27 14:45:00,39.53,39.54,39.52,39.52,30122.0,28.6468,28.6541,28.6396,28.6396,30122.0
2018-09-27 14:50:00,39.52,39.53,39.49,39.5,28660.0,28.6396,28.6468,28.6178,28.6251,28660.0
2018-09-27 14:55:00,39.49,39.5,39.46,39.49,56723.0,28.6178,28.6251,28.5961,28.6178,56723.0
2018-09-27 15:00:00,39.48,39.5,39.48,39.48,46239.0,28.6106,28.6251,28.6106,28.6106,46239.0
2018-09-27 15:05:00,39.48,39.5,39.46,39.47,51459.0,28.6106,28.6251,28.5961,28.6033,51459.0
2018-09-27 15:10:00,39.46,39.5,39.44,39.47,63553.0,28.5961,28.6251,28.5816,28.6033,63553.0
2018-09-27 15:15:00,39.47,39.54,39.45,39.5,43187.0,28.6033,28.6541,28.5889,28.6251,43187.0
2018-09-27 15:20:00,39.49,39.51,39.46,39.47,69147.0,28.6178,28.6323,28.5961,28.6033,69147.0
2018-09-27 15:25:00,39.46,39.49,39.42,39.46,94829.0,28.5961,28.6178,28.5671,28.5961,94829.0
2018-09-27 15:30:00,39.45,39.48,39.42,39.46,70803.0,28.5889,28.6106,28.5671,28.5961,70803.0
2018-09-27 15:35:00,39.46,39.47,39.4,39.4,86390.0,28.5961,28.6033,28.5526,28.5526,86390.0
2018-09-27 15:40:00,39.41,39.41,39.35,39.35,127629.0,28.5599,28.5599,28.5164,28.5164,127629.0
2018-09-27 15:45:00,39.35,39.37,39.33,39.35,158809.0,28.5164,28.5309,28.5019,28.5164,158809.0
2018-09-27 15:50:00,39.35,39.42,39.34,39.42,187468.0,28.5164,28.5671,28.5091,28.5671,187468.0
2018-09-27 15:55:00,39.42,39.43,39.36,39.38,337040.0,28.5671,28.5744,28.5236,28.5381,337040.0
2018-09-28 09:30:00,39.37,39.58,39.31,39.55,233330.0,28.5309,28.6831,28.4874,28.6613,233330.0
2018-09-28 09:35:00,39.54,39.69,39.53,39.69,111801.0,28.6541,28.7628,28.6468,28.7628,111801.0
2018-09-28 09:40:00,39.69,39.95,39.69,39.93,249454.0,28.7628,28.9512,28.7628,28.9367,249454.0
2018-09-28 09:45:00,39.92,39.99,39.67,39.69,212614.0,28.9295,28.9802,28.7483,28.7628,212614.0
2018-09-28 09:50:00,39.7,39.96,39.7,39.95,104852.0,28.77,28.9584,28.77,28.9512,104852.0
2018-09-28 09:55:00,39.95,40.01,39.89,40.0,103602.0,28.9512,28.9947,28.9077,28.9874,103602.0
2018-09-28 10:00:00,40.0,40.06,39.93,39.95,92958.0,28.9874,29.0309,28.9367,28.9512,92958.0
2018-09-28 10:05:00,39.94,39.96,39.88,39.93,55911.0,28.9439,28.9584,28.9005,28.9367,55911.0
2018-09-28 10:10:00,39.92,39.93,39.82,39.83,84395.0,28.9295,28.9367,28.857,28.8642,84395.0
2018-09-28 10:15:00,39.83,40.15,39.83,40.11,119790.0,28.8642,29.0961,28.8642,29.0671,119790.0
2018-09-28 10:20:00,40.12,40.18,40.06,40.14,102399.0,29.0744,29.1179,29.0309,29.0889,102399.0
2018-09-28 10:25:00,40.14,40.2,40.11,40.14,46051.0,29.0889,29.1324,29.0671,29.0889,46051.0
2018-09-28 10:30:00,40.14,40.18,40.12,40.17,74387.0,29.0889,29.1179,29.0744,29.1106,74387.0
2018-09-28 10:35:00,40.17,40.23,40.14,40.19,72172.0,29.1106,29.1541,29.0889,29.1251,72172.0
2018-09-28 10:40:00,40.18,40.25,40.17,40.2,97307.0,29.1179,29.1686,29.1106,29.1324,97307.0
2018-09-28 10:45:00,40.21,40.25,40.1,40.11,72957.0,29.1396,29.1686,29.0599,29.0671,72957.0
2018-09-28 10:50:00,40.12,40.26,40.08,40.22,84940.0,29.0744,29.1758,29.0454,29.1469,84940.0
2018-09-28 10:55:00,40.23,40.26,40.2,40.22,40386.0,29.1541,29.1758,29.1324,29.1469,40386.0
2018-09-28 11:00:00,40.23,40.23,40.17,40.22,37415.0,29.1541,29.1541,29.1106,29.1469,37415.0
2018-09-28 11:05:00,40.22,40.22,40.12,40.17,89104.0,29.1469,29.1469,29.0744,29.1106,89104.0
2018-09-28 11:10:00,40.18,40.2,40.07,40.07,34538.0,29.1179,29.1324,29.0382,29.0382,34538.0
2018-09-28 11:15:00,40.07,40.08,40.03,40.04,43232.0,29.0382,29.0454,29.0092,29.0164,43232.0
2018-09-28 11:20:00,40.04,40.1,40.03,40.09,42394.0,29.0164,29.0599,29.0092,29.0526,42394.0
2018-09-28 11:25:00,40.1,40.12,40.07,40.08,36432.0,29.0599,29.0744,29.0382,29.0454,36432.0
2018-09-28 11:30:00,40.08,40.15,40.05,40.06,54744.0,29.0454,29.0961,29.0237,29.0309,54744.0
2018-09-28 11:35:00,40.05,40.08,40.03,40.06,37919.0,29.0237,29.0454,29.0092,29.0309,37919.0
2018-09-28 11:40:00,40.05,40.1,40.03,40.03,31789.0,29.0237,29.0599,29.0092,29.0092,31789.0
2018-09-28 11:45:00,40.04,40.06,40.02,40.02,36273.0,29.0164,29.0309,29.0019,29.0019,36273.0
2018-09-28 11:50:00,40.02,40.03,39.95,39.97,49017.0,29.0019,29.0092,28.9512,28.9657,49017.0
2018-09-28 11:55:00,39.97,40.01,39.96,39.99,33145.0,28.9657,28.9947,28.9584,28.9802,33145.0
2018-09-28 12:00:00,40.0,40.0,39.94,39.99,38216.0,28.9874,28.9874,28.9439,28.9802,38216.0
2018-09-28 12:05:00,39.99,40.01,39.96,40.0,42807.0,28.9802,28.9947,28.9584,28.9874,42807.0
2018-09-28 12:10:00,40.0,40.07,39.99,40.05,31220.0,28.9874,29.0382,28.9802,29.0237,31220.0
2018-09-28 12:15:00,40.06,40.07,40.02,40.05,25697.0,29.0309,29.0382,29.0019,29.0237,25697.0
2018-09-28 12:20:00,40.05,40.07,40.02,40.03,27238.0,29.0237,29.0382,29.0019,29.0092,27238.0
2018-09-28 12:25:00,40.04,40.07,40.01,40.04,31375.0,29.0164,29.0382,28.9947,29.0164,31375.0
2018-09-28 12:30:00,40.05,40.1,40.04,40.08,35296.0,29.0237,29.0599,29.0164,29.0454,35296.0
2018-09-28 12:35:00,40.09,40.12,40.07,40.1,21442.0,29.0526,29.0744,29.0382,29.0599,21442.0
2018-09-28 12:40:00,40.11,40.12,40.09,40.11,28958.0,29.0671,29.0744,29.0526,29.0671,28958.0
2018-09-28 12:45:00,40.11,40.11,40.0,40.02,36111.0,29.0671,29.0671,28.9874,29.0019,36111.0
2018-09-28 12:50:00,40.03,40.1,40.03,40.09,26249.0,29.0092,29.0599,29.0092,29.0526,26249.0
2018-09-28 12:55:00,40.08,40.15,40.08,40.14,26803.0,29.0454,29.0961,29.0454,29.0889,26803.0
2018-09-28 13:00:00,40.14,40.15,40.11,40.13,27893.0,29.0889,29.0961,29.0671,29.0816,27893.0
2018-09-28 13:05:00,40.12,40.13,40.1,40.12,19500.0,29.0744,29.0816,29.0599,29.0744,19500.0
2018-09-28 13:10:00,40.11,40.15,40.11,40.14,21505.0,29.0671,29.0961,29.0671,29.0889,21505.0
2018-09-28 13:15:00,40.14,40.18,40.14,40.17,29383.0,29.0889,29.1179,29.0889,29.1106,29383.0
2018-09-28 13:20:00,40.18,40.2,40.17,40.18,33306.0,29.1179,29.1324,29.1106,29.1179,33306.0
2018-09-28 13:25:00,40.18,40.2,40.15,40.19,41360.0,29.1179,29.1324,29.0961,29.1251,41360.0
2018-09-28 13:30:00,40.18,40.19,40.16,40.19,30583.0,29.1179,29.1251,29.1034,29.1251,30583.0
2018-09-28 13:35:00,40.19,40.19,40.16,40.16,25209.0,29.1251,29.1251,29.1034,29.1034,25209.0
2018-09-28 13:40:00,40.16,40.17,40.14,40.15,30265.0,29.1034,29.1106,29.0889,29.0961,30265.0
2018-09-28 13:45:00,40.14,40.18,40.14,40.15,41224.0,29.0889,29.1179,29.0889,29.0961,41224.0
2018-09-28 13:50:00,40.16,40.23,40.15,40.21,54596.0,29.1034,29.1541,29.0961,29.1396,54596.0
2018-09-28 13:55:00,40.22,40.22,40.14,40.14,27000.0,29.1469,29.1469,29.0889,29.0889,27000.0
2018-09-28 14:00:00,40.14,40.14,40.01,40.01,42144.0,29.0889,29.0889,28.9947,28.9947,42144.0
2018-09-28 14:05:00,40.01,40.02,39.97,40.01,41238.0,28.9947,29.0019,28.9657,28.9947,41238.0
2018-09-28 14:10:00,40.01,40.01,39.98,40.01,30111.0,28.9947,28.9947,28.9729,28.9947,30111.0
2018-09-28 14:15:00,40.01,40.02,39.93,39.96,45148.0,28.9947,29.0019,28.9367,28.9584,45148.0
2018-09-28 14:20:00,39.95,40.04,39.95,40.04,49644.0,28.9512,29.0164,28.9512,29.0164,49644.0
2018-09-28 14:25:00,40.03,40.07,40.03,40.05,39670.0,29.0092,29.0382,29.0092,29.0237,39670.0
2018-09-28 14:30:00,40.04,40.05,39.99,39.99,38798.0,29.0164,29.0237,28.9802,28.9802,38798.0
2018-09-28 14:35:00,40.0,40.0,39.95,39.97,60183.0,28.9874,28.9874,28.9512,28.9657,60183.0
2018-09-28 14:40:00,39.97,39.99,39.94,39.94,58392.0,28.9657,28.9802,28.9439,28.9439,58392.0
2018-09-28 14:45:00,39.95,39.95,39.9,39.91,109053.0,28.9512,28.9512,28.915,28.9222,109053.0
2018-09-28 14:50:00,39.9,39.92,39.88,39.89,84792.0,28.915,28.9295,28.9005,28.9077,84792.0
2018-09-28 14:55:00,39.89,39.9,39.85,39.85,94059.0,28.9077,28.915,28.8787,28.8787,94059.0
2018-09-28 15:00:00,39.86,39.87,39.81,39.81,64228.0,28.886,28.8932,28.8497,28.8497,64228.0
2018-09-28 15:05:00,39.81,39.81,39.71,39.71,80786.0,28.8497,28.8497,28.7773,28.7773,80786.0
2018-09-28 15:10:00,39.72,39.78,39.72,39.78,91615.0,28.7845,28.828,28.7845,28.828,91615.0
2018-09-28 15:15:00,39.77,39.88,39.77,39.85,80416.0,28.8207,28.9005,28.8207,28.8787,80416.0
2018-09-28 15:20:00,39.85,39.91,39.84,39.9,119177.0,28.8787,28.9222,28.8715,28.915,119177.0
2018-09-28 15:25:00,39.89,39.97,39.89,39.97,116522.0,28.9077,28.9657,28.9077,28.9657,116522.0
2018-09-28 15:30:00,39.97,40.0,39.9,39.99,135200.0,28.9657,28.9874,28.915,28.9802,135200.0
2018-09-28 15:35:00,39.99,40.01,39.95,40.01,97709.0,28.9802,28.9947,28.9512,28.9947,97709.0
2018-09-28 15:40:00,40.01,40.01,39.95,39.95,120102.0,28.9947,28.9947,28.9512,28.9512,120102.0
2018-09-28 15:45:00,39.96,40.01,39.94,39.98,184764.0,28.9584,28.9947,28.9439,28.9729,184764.0
2018-09-28 15:50:00,39.97,39.99,39.95,39.99,132556.0,28.9657,28.9802,28.9512,28.9802,132556.0
2018-09-28 15:55:00,39.98,39.99,39.94,39.94,427418.0,28.9729,28.9802,28.9439,28.9439,427418.0
2018-10-01 09:30:00,40.02,40.25,39.72,39.86,117488.0,29.0019,29.1686,28.7845,28.886,117488.0
2018-10-01 09:35:00,39.87,40.12,39.87,40.01,73131.0,28.8932,29.0744,28.8932,28.9947,73131.0
2018-10-01 09:40:00,40.03,40.17,39.99,40.12,84991.0,29.0092,29.1106,28.9802,29.0744,84991.0
2018-10-01 09:45:00,40.11,40.21,40.04,40.17,130077.0,29.0671,29.1396,29.0164,29.1106,130077.0
2018-10-01 09:50:00,40.15,40.22,39.95,40.18,131335.0,29.0961,29.1469,28.9512,29.1179,131335.0
2018-10-01 09:55:00,40.18,40.21,40.07,40.18,74983.0,29.1179,29.1396,29.0382,29.1179,74983.0
2018-10-01 10:00:00,40.19,40.3,40.17,40.26,126562.0,29.1251,29.2048,29.1106,29.1758,126562.0
2018-10-01 10:05:00,40.26,40.32,40.24,40.25,66841.0,29.1758,29.2193,29.1614,29.1686,66841.0
2018-10-01 10:10:00,40.25,40.33,40.24,40.31,79218.0,29.1686,29.2266,29.1614,29.2121,79218.0
2018-10-01 10:15:00,40.31,40.32,40.2,40.27,110283.0,29.2121,29.2193,29.1324,29.1831,110283.0
2018-10-01 10:20:00,40.28,40.33,40.24,40.31,37647.0,29.1903,29.2266,29.1614,29.2121,37647.0
2018-10-01 10:25:00,40.3,40.32,40.23,40.24,31864.0,29.2048,29.2193,29.1541,29.1614,31864.0
2018-10-01 10:30:00,40.25,40.28,40.16,40.16,34256.0,29.1686,29.1903,29.1034,29.1034,34256.0
2018-10-01 10:35:00,40.17,40.18,40.1,40.16,67378.0,29.1106,29.1179,29.0599,29.1034,67378.0
2018-10-01 10:40:00,40.17,40.23,40.16,40.2,43527.0,29.1106,29.1541,29.1034,29.1324,43527.0
2018-10-01 10:45:00,40.2,40.23,40.13,40.19,61634.0,29.1324,29.1541,29.0816,29.1251,61634.0
2018-10-01 10:50:00,40.19,40.19,40.13,40.15,60833.0,29.1251,29.1251,29.0816,29.0961,60833.0
2018-10-01 10:55:00,40.15,40.16,40.1,40.13,40643.0,29.0961,29.1034,29.0599,29.0816,40643.0
2018-10-01 11:00:00,40.12,40.18,40.11,40.15,38358.0,29.0744,29.1179,29.0671,29.0961,38358.0
2018-10-01 11:05:00,40.15,40.16,40.07,40.07,48378.0,29.0961,29.1034,29.0382,29.0382,48378.0
2018-10-01 11:10:00,40.08,40.11,40.07,40.08,59866.0,29.0454,29.0671,29.0382,29.0454,59866.0
2018-10-01 11:15:00,40.09,40.12,40.05,40.06,49215.0,29.0526,29.0744,29.0237,29.0309,49215.0
2018-10-01 11:20:00,40.07,40.15,40.07,40.14,47545.0,29.0382,29.0961,29.0382,29.0889,47545.0
2018-10-01 11:25:00,40.14,40.19,40.12,40.17,70100.0,29.0889,29.1251,29.0744,29.1106,70100.0
2018-10-01 11:30:00,40.16,40.17,40.11,40.15,34414.0,29.1034,29.1106,29.0671,29.0961,34414.0
2018-10-01 11:35:00,40.15,40.18,40.12,40.18,39722.0,29.0961,29.1179,29.0744,29.1179,39722.0
2018-10-01 11:40:00,40.18,40.28,40.18,40.27,58246.0,29.1179,29.1903,29.1179,29.1831,58246.0
2018-10-01 11:45:00,40.27,40.34,40.25,40.3,120225.0,29.1831,29.2338,29.1686,29.2048,120225.0
2018-10-01 11:50:00,40.29,40.37,40.26,40.34,142680.0,29.1976,29.2556,29.1758,29.2338,142680.0
2018-10-01 11:55:00,40.34,40.36,40.2,40.2,134862.0,29.2338,29.2483,29.1324,29.1324,134862.0
2018-10-01 12:00:00,40.2,40.28,40.19,40.25,71944.0,29.1324,29.1903,29.1251,29.1686,71944.0
2018-10-01 12:05:00,40.25,40.27,40.21,40.23,54482.0,29.1686,29.1831,29.1396,29.1541,54482.0
2018-10-01 12:10:00,40.24,40.34,40.24,40.3,108248.0,29.1614,29.2338,29.1614,29.2048,108248.0
2018-10-01 12:15:00,40.3,40.43,40.3,40.43,128925.0,29.2048,29.299,29.2048,29.299,128925.0
2018-10-01 12:20:00,40.43,40.47,40.33,40.38,95585.0,29.299,29.328,29.2266,29.2628,95585.0
2018-10-01 12:25:00,40.39,40.41,40.34,40.35,62215.0,29.2701,29.2845,29.2338,29.2411,62215.0
2018-10-01 12:30:00,40.35,40.37,40.26,40.29,78391.0,29.2411,29.2556,29.1758,29.1976,78391.0
2018-10-01 12:35:00,40.29,40.33,40.28,40.28,44475.0,29.1976,29.2266,29.1903,29.1903,44475.0
2018-10-01 12:40:00,40.28,40.34,40.27,40.33,45832.0,29.1903,29.2338,29.1831,29.2266,45832.0
2018-10-01 12:45:00,40.32,40.32,40.24,40.3,35934.0,29.2193,29.2193,29.1614,29.2048,35934.0
2018-10-01 12:50:00,40.29,40.3,40.25,40.27,25416.0,29.1976,29.2048,29.1686,29.1831,25416.0
2018-10-01 12:55:00,40.26,40.28,40.24,40.25,25134.0,29.1758,29.1903,29.1614,29.1686,25134.0
2018-10-01 13:00:00,40.24,40.28,40.21,40.27,38408.0,29.1614,29.1903,29.1396,29.1831,38408.0
2018-10-01 13:05:00,40.27,40.28,40.24,40.27,21065.0,29.1831,29.1903,29.1614,29.1831,21065.0
2018-10-01 13:10:00,40.27,40.28,40.22,40.24,34725.0,29.1831,29.1903,29.1469,29.1614,34725.0
2018-10-01 13:15:00,40.24,40.24,40.18,40.18,24390.0,29.1614,29.1614,29.1179,29.1179,24390.0
2018-10-01 13:20:00,40.19,40.2,40.14,40.14,18015.0,29.1251,29.1324,29.0889,29.0889,18015.0
2018-10-01 13:25:00,40.14,40.16,40.12,40.15,36769.0,29.0889,29.1034,29.0744,29.0961,36769.0
2018-10-01 13:30:00,40.16,40.17,40.1,40.14,44209.0,29.1034,29.1106,29.0599,29.0889,44209.0
2018-10-01 13:35:00,40.14,40.14,40.11,40.14,22443.0,29.0889,29.0889,29.0671,29.0889,22443.0
2018-10-01 13:40:00,40.13,40.15,40.1,40.13,41362.0,29.0816,29.0961,29.0599,29.0816,41362.0
2018-10-01 13:45:00,40.13,40.16,40.11,40.16,32050.0,29.0816,29.1034,29.0671,29.1034,32050.0
2018-10-01 13:50:00,40.15,40.17,40.14,40.16,64244.0,29.0961,29.1106,29.0889,29.1034,64244.0
2018-10-01 13:55:00,40.16,40.17,40.11,40.13,40301.0,29.1034,29.1106,29.0671,29.0816,40301.0
2018-10-01 14:00:00,40.12,40.15,40.1,40.14,45809.0,29.0744,29.0961,29.0599,29.0889,45809.0
2018-10-01 14:05:00,40.14,40.17,40.12,40.12,33796.0,29.0889,29.1106,29.0744,29.0744,33796.0
2018-10-01 14:10:00,40.13,40.16,40.11,40.12,33314.0,29.0816,29.1034,29.0671,29.0744,33314.0
2018-10-01 14:15:00,40.12,40.17,40.11,40.16,39817.0,29.0744,29.1106,29.0671,29.1034,39817.0
2018-10-01 14:20:00,40.16,40.17,40.11,40.13,42962.0,29.1034,29.1106,29.0671,29.0816,42962.0
2018-10-01 14:25:00,40.13,40.17,40.11,40.13,42640.0,29.0816,29.1106,29.0671,29.0816,42640.0
2018-10-01 14:30:00,40.14,40.23,40.1,40.22,90070.0,29.0889,29.1541,29.0599,29.1469,90070.0
2018-10-01 14:35:00,40.23,40.25,40.19,40.23,76989.0,29.1541,29.1686,29.1251,29.1541,76989.0
2018-10-01 14:40:00,40.23,40.33,40.21,40.32,55740.0,29.1541,29.2266,29.1396,29.2193,55740.0
2018-10-01 14:45:00,40.32,40.35,40.28,40.3,57759.0,29.2193,29.2411,29.1903,29.2048,57759.0
2018-10-01 14:50:00,40.31,40.36,40.3,40.32,52468.0,29.2121,29.2483,29.2048,29.2193,52468.0
2018-10-01 14:55:00,40.32,40.37,40.3,40.35,60546.0,29.2193,29.2556,29.2048,29.2411,60546.0
2018-10-01 15:00:00,40.36,40.4,40.35,40.37,117345.0,29.2483,29.2773,29.2411,29.2556,117345.0
2018-10-01 15:05:00,40.37,40.39,40.29,40.29,57570.0,29.2556,29.2701,29.1976,29.1976,57570.0
2018-10-01 15:10:00,40.29,40.37,40.26,40.37,88730.0,29.1976,29.2556,29.1758,29.2556,88730.0
2018-10-01 15:15:00,40.36,40.38,40.33,40.34,90084.0,29.2483,29.2628,29.2266,29.2338,90084.0
2018-10-01 15:20:00,40.34,40.34,40.23,40.26,102529.0,29.2338,29.2338,29.1541,29.1758,102529.0
2018-10-01 15:25:00,40.26,40.27,40.17,40.18,53819.0,29.1758,29.1831,29.1106,29.1179,53819.0
2018-10-01 15:30:00,40.19,40.2,40.09,40.14,87200.0,29.1251,29.1324,29.0526,29.0889,87200.0
2018-10-01 15:35:00,40.14,40.15,40.09,40.12,68096.0,29.0889,29.0961,29.0526,29.0744,68096.0
2018-10-01 15:40:00,40.12,40.13,40.07,40.13,73911.0,29.0744,29.0816,29.0382,29.0816,73911.0
2018-10-01 15:45:00,40.13,40.24,40.12,40.21,106325.0,29.0816,29.1614,29.0744,29.1396,106325.0
2018-10-01 15:50:00,40.21,40.23,40.17,40.19,96572.0,29.1396,29.1541,29.1106,29.1251,96572.0
2018-10-01 15:55:00,40.19,40.23,40.16,40.2,223621.0,29.1251,29.1541,29.1034,29.1324,223621.0
2018-10-02 09:30:00,40.55,40.55,40.2,40.31,130269.0,29.386,29.386,29.1324,29.2121,130269.0
2018-10-02 09:35:00,40.32,40.48,40.29,40.4,85657.0,29.2193,29.3353,29.1976,29.2773,85657.0
2018-10-02 09:40:00,40.41,40.45,40.29,40.38,68557.0,29.2845,29.3135,29.1976,29.2628,68557.0
2018-10-02 09:45:00,40.38,40.44,40.25,40.25,35576.0,29.2628,29.3063,29.1686,29.1686,35576.0
2018-10-02 09:50:00,40.26,40.28,40.04,40.04,79259.0,29.1758,29.1903,29.0164,29.0164,79259.0
2018-10-02 09:55:00,40.04,40.14,40.03,40.09,49340.0,29.0164,29.0889,29.0092,29.0526,49340.0
2018-10-02 10:00:00,40.09,40.11,39.95,39.98,99250.0,29.0526,29.0671,28.9512,28.9729,99250.0
2018-10-02 10:05:00,39.98,40.03,39.94,39.97,82397.0,28.9729,29.0092,28.9439,28.9657,82397.0
2018-10-02 10:10:00,39.97,40.03,39.88,39.92,107896.0,28.9657,29.0092,28.9005,28.9295,107896.0
2018-10-02 10:15:00,39.92,40.04,39.83,39.86,75228.0,28.9295,29.0164,28.8642,28.886,75228.0
2018-10-02 10:20:00,39.86,39.9,39.8,39.83,47325.0,28.886,28.915,28.8425,28.8642,47325.0
2018-10-02 10:25:00,39.82,39.92,39.82,39.92,39517.0,28.857,28.9295,28.857,28.9295,39517.0
2018-10-02 10:30:00,39.91,39.98,39.88,39.89,45489.0,28.9222,28.9729,28.9005,28.9077,45489.0
2018-10-02 10:35:00,39.9,39.92,39.82,39.85,37364.0,28.915,28.9295,28.857,28.8787,37364.0
2018-10-02 10:40:00,39.85,39.86,39.76,39.79,45363.0,28.8787,28.886,28.8135,28.8352,45363.0
2018-10-02 10:45:00,39.8,39.87,39.79,39.86,182568.0,28.8425,28.8932,28.8352,28.886,182568.0
2018-10-02 10:50:00,39.87,40.05,39.87,40.03,83379.0,28.8932,29.0237,28.8932,29.0092,83379.0
2018-10-02 10:55:00,40.04,40.06,39.97,40.01,46309.0,29.0164,29.0309,28.9657,28.9947,46309.0
2018-10-02 11:00:00,40.02,40.15,40.01,40.14,68297.0,29.0019,29.0961,28.9947,29.0889,68297.0
2018-10-02 11:05:00,40.14,40.2,40.13,40.16,30284.0,29.0889,29.1324,29.0816,29.1034,30284.0
2018-10-02 11:10:00,40.16,40.22,40.15,40.17,51458.0,29.1034,29.1469,29.0961,29.1106,51458.0
2018-10-02 11:15:00,40.19,40.23,40.1,40.12,70755.0,29.1251,29.1541,29.0599,29.0744,70755.0
2018-10-02 11:20:00,40.11,40.11,40.02,40.06,56313.0,29.0671,29.0671,29.0019,29.0309,56313.0
2018-10-02 11:25:00,40.05,40.11,40.05,40.08,26221.0,29.0237,29.0671,29.0237,29.0454,26221.0
2018-10-02 11:30:00,40.09,40.12,40.07,40.08,27016.0,29.0526,29.0744,29.0382,29.0454,27016.0
2018-10-02 11:35:00,40.08,40.08,39.98,40.02,76740.0,29.0454,29.0454,28.9729,29.0019,76740.0
2018-10-02 11:40:00,40.01,40.22,40.01,40.22,35065.0,28.9947,29.1469,28.9947,29.1469,35065.0
2018-10-02 11:45:00,40.21,40.24,40.17,40.18,36367.0,29.1396,29.1614,29.1106,29.1179,36367.0
2018-10-02 11:50:00,40.19,40.21,40.17,40.2,38121.0,29.1251,29.1396,29.1106,29.1324,38121.0
2018-10-02 11:55:00,40.21,40.22,40.17,40.17,41211.0,29.1396,29.1469,29.1106,29.1106,41211.0
2018-10-02 12:00:00,40.17,40.21,40.17,40.2,34686.0,29.1106,29.1396,29.1106,29.1324,34686.0
2018-10-02 12:05:00,40.2,40.22,40.18,40.2,45483.0,29.1324,29.1469,29.1179,29.1324,45483.0
2018-10-02 12:10:00,40.2,40.21,40.15,40.15,35636.0,29.1324,29.1396,29.0961,29.0961,35636.0
2018-10-02 12:15:00,40.15,40.21,40.14,40.2,15625.0,29.0961,29.1396,29.0889,29.1324,15625.0
2018-10-02 12:20:00,40.2,40.25,40.2,40.23,22016.0,29.1324,29.1686,29.1324,29.1541,22016.0
2018-10-02 12:25:00,40.23,40.26,40.2,40.24,33003.0,29.1541,29.1758,29.1324,29.1614,33003.0
2018-10-02 12:30:00,40.24,40.26,40.22,40.22,29290.0,29.1614,29.1758,29.1469,29.1469,29290.0
2018-10-02 12:35:00,40.22,40.23,40.16,40.17,33341.0,29.1469,29.1541,29.1034,29.1106,33341.0
2018-10-02 12:40:00,40.17,40.18,40.14,40.15,24383.0,29.1106,29.1179,29.0889,29.0961,24383.0
2018-10-02 12:45:00,40.15,40.15,40.08,40.11,21841.0,29.0961,29.0961,29.0454,29.0671,21841.0
2018-10-02 12:50:00,40.1,40.14,40.09,40.14,19058.0,29.0599,29.0889,29.0526,29.0889,19058.0
2018-10-02 12:55:00,40.14,40.16,40.12,40.16,12812.0,29.0889,29.1034,29.0744,29.1034,12812.0
2018-10-02 13:00:00,40.16,40.2,40.14,40.16,16579.0,29.1034,29.1324,29.0889,29.1034,16579.0
2018-10-02 13:05:00,40.16,40.17,40.13,40.16,16409.0,29.1034,29.1106,29.0816,29.1034,16409.0
2018-10-02 13:10:00,40.16,40.16,40.12,40.14,17009.0,29.1034,29.1034,29.0744,29.0889,17009.0
2018-10-02 13:15:00,40.14,40.16,40.13,40.14,13569.0,29.0889,29.1034,29.0816,29.0889,13569.0
2018-10-02 13:20:00,40.15,40.16,40.12,40.16,13241.0,29.0961,29.1034,29.0744,29.1034,13241.0
2018-10-02 13:25:00,40.15,40.18,40.14,40.15,10500.0,29.0961,29.1179,29.0889,29.0961,10500.0
2018-10-02 13:30:00,40.15,40.19,40.14,40.19,13609.0,29.0961,29.1251,29.0889,29.1251,13609.0
2018-10-02 13:35:00,40.19,40.23,40.18,40.21,13051.0,29.1251,29.1541,29.1179,29.1396,13051.0
2018-10-02 13:40:00,40.2,40.21,40.19,40.2,12322.0,29.1324,29.1396,29.1251,29.1324,12322.0
2018-10-02 13:45:00,40.2,40.2,40.16,40.18,12545.0,29.1324,29.1324,29.1034,29.1179,12545.0
2018-10-02 13:50:00,40.17,40.19,40.14,40.17,16218.0,29.1106,29.1251,29.0889,29.1106,16218.0
2018-10-02 13:55:00,40.17,40.19,40.13,40.15,34270.0,29.1106,29.1251,29.0816,29.0961,34270.0
2018-10-02 14:00:00,40.15,40.15,40.12,40.13,28784.0,29.0961,29.0961,29.0744,29.0816,28784.0
2018-10-02 14:05:00,40.13,40.13,40.06,40.07,50661.0,29.0816,29.0816,29.0309,29.0382,50661.0
2018-10-02 14:10:00,40.07,40.08,40.02,40.04,96316.0,29.0382,29.0454,29.0019,29.0164,96316.0
2018-10-02 14:15:00,40.05,40.06,40.01,40.02,80137.0,29.0237,29.0309,28.9947,29.0019,80137.0
2018-10-02 14:20:00,40.01,40.02,39.96,39.99,64046.0,28.9947,29.0019,28.9584,28.9802,64046.0
2018-10-02 14:25:00,39.99,40.01,39.97,39.99,62410.0,28.9802,28.9947,28.9657,28.9802,62410.0
2018-10-02 14:30:00,40.0,40.01,39.98,40.0,82706.0,28.9874,28.9947,28.9729,28.9874,82706.0
2018-10-02 14:35:00,40.0,40.03,39.97,40.0,69085.0,28.9874,29.0092,28.9657,28.9874,69085.0
2018-10-02 14:40:00,40.0,40.01,39.98,40.0,51438.0,28.9874,28.9947,28.9729,28.9874,51438.0
2018-10-02 14:45:00,40.0,40.01,39.97,39.98,71583.0,28.9874,28.9947,28.9657,28.9729,71583.0
2018-10-02 14:50:00,39.98,40.01,39.94,39.98,64707.0,28.9729,28.9947,28.9439,28.9729,64707.0
2018-10-02 14:55:00,39.98,40.0,39.93,39.99,86890.0,28.9729,28.9874,28.9367,28.9802,86890.0
2018-10-02 15:00:00,39.99,40.0,39.92,39.94,119806.0,28.9802,28.9874,28.9295,28.9439,119806.0
2018-10-02 15:05:00,39.94,39.95,39.88,39.88,65783.0,28.9439,28.9512,28.9005,28.9005,65783.0
2018-10-02 15:10:00,39.89,39.89,39.72,39.75,107548.0,28.9077,28.9077,28.7845,28.8063,107548.0
2018-10-02 15:15:00,39.75,39.85,39.74,39.8,52808.0,28.8063,28.8787,28.799,28.8425,52808.0
2018-10-02 15:20:00,39.81,39.87,39.81,39.86,66719.0,28.8497,28.8932,28.8497,28.886,66719.0
2018-10-02 15:25:00,39.86,39.91,39.84,39.87,51407.0,28.886,28.9222,28.8715,28.8932,51407.0
2018-10-02 15:30:00,39.87,39.97,39.87,39.94,73250.0,28.8932,28.9657,28.8932,28.9439,73250.0
2018-10-02 15:35:00,39.94,39.94,39.86,39.89,58420.0,28.9439,28.9439,28.886,28.9077,58420.0
2018-10-02 15:40:00,39.89,39.94,39.86,39.87,56188.0,28.9077,28.9439,28.886,28.8932,56188.0
2018-10-02 15:45:00,39.86,39.9,39.78,39.79,107967.0,28.886,28.915,28.828,28.8352,107967.0
2018-10-02 15:50:00,39.79,39.8,39.78,39.79,80493.0,28.8352,28.8425,28.828,28.8352,80493.0
2018-10-02 15:55:00,39.78,39.87,39.75,39.85,426711.0,28.828,28.8932,28.8063,28.8787,426711.0
2018-10-03 09:30:00,39.88,39.92,39.77,39.83,84441.0,28.9005,28.9295,28.8207,28.8642,84441.0
2018-10-03 09:35:00,39.82,39.83,39.56,39.62,114643.0,28.857,28.8642,28.6686,28.712,114643.0
2018-10-03 09:40:00,39.65,39.7,39.51,39.56,57414.0,28.7338,28.77,28.6323,28.6686,57414.0
2018-10-03 09:45:00,39.56,39.6,39.47,39.57,106030.0,28.6686,28.6976,28.6033,28.6758,106030.0
2018-10-03 09:50:00,39.57,39.72,39.54,39.7,36973.0,28.6758,28.7845,28.6541,28.77,36973.0
2018-10-03 09:55:00,39.7,39.72,39.64,39.69,29818.0,28.77,28.7845,28.7265,28.7628,29818.0
2018-10-03 10:00:00,39.7,39.78,39.7,39.71,89222.0,28.77,28.828,28.77,28.7773,89222.0
2018-10-03 10:05:00,39.72,39.79,39.71,39.73,54305.0,28.7845,28.8352,28.7773,28.7918,54305.0
2018-10-03 10:10:00,39.74,39.89,39.67,39.89,81700.0,28.799,28.9077,28.7483,28.9077,81700.0
2018-10-03 10:15:00,39.88,39.88,39.8,39.87,78493.0,28.9005,28.9005,28.8425,28.8932,78493.0
2018-10-03 10:20:00,39.86,39.96,39.82,39.9,68953.0,28.886,28.9584,28.857,28.915,68953.0
2018-10-03 10:25:00,39.9,39.97,39.85,39.87,27376.0,28.915,28.9657,28.8787,28.8932,27376.0
2018-10-03 10:30:00,39.87,39.87,39.65,39.85,84114.0,28.8932,28.8932,28.7338,28.8787,84114.0
2018-10-03 10:35:00,39.84,40.04,39.82,40.04,89254.0,28.8715,29.0164,28.857,29.0164,89254.0
2018-10-03 10:40:00,40.04,40.17,40.0,40.14,61929.0,29.0164,29.1106,28.9874,29.0889,61929.0
2018-10-03 10:45:00,40.15,40.24,40.12,40.16,81314.0,29.0961,29.1614,29.0744,29.1034,81314.0
2018-10-03 10:50:00,40.17,40.2,40.12,40.15,85123.0,29.1106,29.1324,29.0744,29.0961,85123.0
2018-10-03 10:55:00,40.16,40.23,40.15,40.17,47654.0,29.1034,29.1541,29.0961,29.1106,47654.0
2018-10-03 11:00:00,40.17,40.19,40.12,40.19,45258.0,29.1106,29.1251,29.0744,29.1251,45258.0
2018-10-03 11:05:00,40.2,40.42,40.2,40.38,104868.0,29.1324,29.2918,29.1324,29.2628,104868.0
2018-10-03 11:10:00,40.39,40.41,40.31,40.37,44822.0,29.2701,29.2845,29.2121,29.2556,44822.0
2018-10-03 11:15:00,40.38,40.42,40.32,40.38,30653.0,29.2628,29.2918,29.2193,29.2628,30653.0
2018-10-03 11:20:00,40.39,40.39,40.22,40.26,39985.0,29.2701,29.2701,29.1469,29.1758,39985.0
2018-10-03 11:25:00,40.25,40.25,40.17,40.22,35396.0,29.1686,29.1686,29.1106,29.1469,35396.0
2018-10-03 11:30:00,40.23,40.23,40.1,40.19,65384.0,29.1541,29.1541,29.0599,29.1251,65384.0
2018-10-03 11:35:00,40.18,40.28,40.17,40.28,24441.0,29.1179,29.1903,29.1106,29.1903,24441.0
2018-10-03 11:40:00,40.28,40.33,40.26,40.31,19120.0,29.1903,29.2266,29.1758,29.2121,19120.0
2018-10-03 11:45:00,40.3,40.35,40.3,40.32,18444.0,29.2048,29.2411,29.2048,29.2193,18444.0
2018-10-03 11:50:00,40.32,40.36,40.3,40.35,32661.0,29.2193,29.2483,29.2048,29.2411,32661.0
2018-10-03 11:55:00,40.35,40.39,40.34,40.37,30258.0,29.2411,29.2701,29.2338,29.2556,30258.0
2018-10-03 12:00:00,40.39,40.39,40.34,40.34,22600.0,29.2701,29.2701,29.2338,29.2338,22600.0
2018-10-03 12:05:00,40.34,40.35,40.32,40.34,34730.0,29.2338,29.2411,29.2193,29.2338,34730.0
2018-10-03 12:10:00,40.35,40.41,40.34,40.39,29969.0,29.2411,29.2845,29.2338,29.2701,29969.0
2018-10-03 12:15:00,40.39,40.49,40.39,40.48,99424.0,29.2701,29.3425,29.2701,29.3353,99424.0
2018-10-03 12:20:00,40.47,40.56,40.47,40.52,109664.0,29.328,29.3933,29.328,29.3643,109664.0
2018-10-03 12:25:00,40.52,40.53,40.46,40.5,42756.0,29.3643,29.3715,29.3208,29.3498,42756.0
2018-10-03 12:30:00,40.5,40.53,40.45,40.51,38999.0,29.3498,29.3715,29.3135,29.357,38999.0
2018-10-03 12:35:00,40.51,40.53,40.45,40.45,19371.0,29.357,29.3715,29.3135,29.3135,19371.0
2018-10-03 12:40:00,40.45,40.48,40.41,40.43,24827.0,29.3135,29.3353,29.2845,29.299,24827.0
2018-10-03 12:45:00,40.44,40.47,40.42,40.44,20133.0,29.3063,29.328,29.2918,29.3063,20133.0
2018-10-03 12:50:00,40.44,40.47,40.41,40.46,18677.0,29.3063,29.328,29.2845,29.3208,18677.0
2018-10-03 12:55:00,40.46,40.49,40.46,40.48,22567.0,29.3208,29.3425,29.3208,29.3353,22567.0
2018-10-03 13:00:00,40.48,40.51,40.44,40.49,31202.0,29.3353,29.357,29.3063,29.3425,31202.0
2018-10-03 13:05:00,40.5,40.52,40.47,40.5,39270.0,29.3498,29.3643,29.328,29.3498,39270.0
2018-10-03 13:10:00,40.5,40.5,40.45,40.47,17692.0,29.3498,29.3498,29.3135,29.328,17692.0
2018-10-03 13:15:00,40.48,40.48,40.38,40.39,23646.0,29.3353,29.3353,29.2628,29.2701,23646.0
2018-10-03 13:20:00,40.4,40.43,40.39,40.43,33193.0,29.2773,29.299,29.2701,29.299,33193.0
2018-10-03 13:25:00,40.42,40.51,40.41,40.51,31233.0,29.2918,29.357,29.2845,29.357,31233.0
2018-10-03 13:30:00,40.52,40.66,40.51,40.66,103453.0,29.3643,29.4657,29.357,29.4657,103453.0
2018-10-03 13:35:00,40.66,40.7,40.55,40.57,129498.0,29.4657,29.4947,29.386,29.4005,129498.0
2018-10-03 13:40:00,40.57,40.6,40.54,40.58,41015.0,29.4005,29.4222,29.3788,29.4077,41015.0
2018-10-03 13:45:00,40.58,40.61,40.56,40.58,30772.0,29.4077,29.4295,29.3933,29.4077,30772.0
2018-10-03 13:50:00,40.58,40.7,40.57,40.68,61205.0,29.4077,29.4947,29.4005,29.4802,61205.0
2018-10-03 13:55:00,40.68,40.71,40.65,40.7,38386.0,29.4802,29.502,29.4585,29.4947,38386.0
2018-10-03 14:00:00,40.71,40.72,40.62,40.63,36508.0,29.502,29.5092,29.4367,29.444,36508.0
2018-10-03 14:05:00,40.62,40.72,40.62,40.7,56952.0,29.4367,29.5092,29.4367,29.4947,56952.0
2018-10-03 14:10:00,40.7,40.72,40.67,40.71,28825.0,29.4947,29.5092,29.473,29.502,28825.0
2018-10-03 14:15:00,40.71,40.73,40.64,40.66,68617.0,29.502,29.5164,29.4512,29.4657,68617.0
2018-10-03 14:20:00,40.65,40.73,40.63,40.73,58416.0,29.4585,29.5164,29.444,29.5164,58416.0
2018-10-03 14:25:00,40.73,40.78,40.69,40.77,47424.0,29.5164,29.5527,29.4875,29.5454,47424.0
2018-10-03 14:30:00,40.77,40.77,40.67,40.71,50472.0,29.5454,29.5454,29.473,29.502,50472.0
2018-10-03 14:35:00,40.71,40.71,40.62,40.65,38206.0,29.502,29.502,29.4367,29.4585,38206.0
2018-10-03 14:40:00,40.65,40.65,40.6,40.63,27371.0,29.4585,29.4585,29.4222,29.444,27371.0
2018-10-03 14:45:00,40.63,40.68,40.61,40.63,98867.0,29.444,29.4802,29.4295,29.444,98867.0
2018-10-03 14:50:00,40.63,40.67,40.57,40.58,29606.0,29.444,29.473,29.4005,29.4077,29606.0
2018-10-03 14:55:00,40.58,40.63,40.56,40.63,34311.0,29.4077,29.444,29.3933,29.444,34311.0
2018-10-03 15:00:00,40.63,40.65,40.54,40.55,41567.0,29.444,29.4585,29.3788,29.386,41567.0
2018-10-03 15:05:00,40.55,40.62,40.55,40.59,86956.0,29.386,29.4367,29.386,29.415,86956.0
2018-10-03 15:10:00,40.59,40.61,40.56,40.58,39610.0,29.415,29.4295,29.3933,29.4077,39610.0
2018-10-03 15:15:00,40.57,40.58,40.52,40.53,68183.0,29.4005,29.4077,29.3643,29.3715,68183.0
2018-10-03 15:20:00,40.53,40.56,40.51,40.51,54162.0,29.3715,29.3933,29.357,29.357,54162.0
2018-10-03 15:25:00,40.51,40.58,40.5,40.57,59621.0,29.357,29.4077,29.3498,29.4005,59621.0
2018-10-03 15:30:00,40.57,40.6,40.54,40.55,83758.0,29.4005,29.4222,29.3788,29.386,83758.0
2018-10-03 15:35:00,40.55,40.58,40.51,40.51,90645.0,29.386,29.4077,29.357,29.357,90645.0
2018-10-03 15:40:00,40.52,40.58,40.51,40.57,137115.0,29.3643,29.4077,29.357,29.4005,137115.0
2018-10-03 15:45:00,40.57,40.61,40.55,40.56,116554.0,29.4005,29.4295,29.386,29.3933,116554.0
2018-10-03 15:50:00,40.57,40.62,40.56,40.58,250181.0,29.4005,29.4367,29.3933,29.4077,250181.0
2018-10-03 15:55:00,40.57,40.67,40.55,40.65,681128.0,29.4005,29.473,29.386,29.4585,681128.0
2018-10-04 09:30:00,40.39,40.53,40.32,40.4,61466.0,29.2701,29.3715,29.2193,29.2773,61466.0
2018-10-04 09:35:00,40.41,40.64,40.32,40.62,69754.0,29.2845,29.4512,29.2193,29.4367,69754.0
2018-10-04 09:40:00,40.61,40.74,40.57,40.57,104437.0,29.4295,29.5237,29.4005,29.4005,104437.0
2018-10-04 09:45:00,40.55,40.76,40.55,40.76,58403.0,29.386,29.5382,29.386,29.5382,58403.0
2018-10-04 09:50:00,40.76,40.81,40.7,40.81,37597.0,29.5382,29.5744,29.4947,29.5744,37597.0
2018-10-04 09:55:00,40.81,40.85,40.75,40.85,93205.0,29.5744,29.6034,29.5309,29.6034,93205.0
2018-10-04 10:00:00,40.85,40.86,40.69,40.73,44781.0,29.6034,29.6107,29.4875,29.5164,44781.0
2018-10-04 10:05:00,40.73,40.76,40.64,40.67,42318.0,29.5164,29.5382,29.4512,29.473,42318.0
2018-10-04 10:10:00,40.67,40.7,40.6,40.63,45936.0,29.473,29.4947,29.4222,29.444,45936.0
2018-10-04 10:15:00,40.64,40.71,40.6,40.69,65896.0,29.4512,29.502,29.4222,29.4875,65896.0
2018-10-04 10:20:00,40.69,40.69,40.59,40.61,83972.0,29.4875,29.4875,29.415,29.4295,83972.0
2018-10-04 10:25:00,40.61,40.77,40.6,40.76,69096.0,29.4295,29.5454,29.4222,29.5382,69096.0
2018-10-04 10:30:00,40.75,40.84,40.71,40.83,45713.0,29.5309,29.5962,29.502,29.5889,45713.0
2018-10-04 10:35:00,40.82,40.88,40.69,40.72,32257.0,29.5817,29.6252,29.4875,29.5092,32257.0
2018-10-04 10:40:00,40.72,40.73,40.58,40.62,28379.0,29.5092,29.5164,29.4077,29.4367,28379.0
2018-10-04 10:45:00,40.62,40.74,40.62,40.73,25102.0,29.4367,29.5237,29.4367,29.5164,25102.0
2018-10-04 10:50:00,40.73,40.74,40.63,40.63,25910.0,29.5164,29.5237,29.444,29.444,25910.0
2018-10-04 10:55:00,40.62,40.68,40.59,40.68,41481.0,29.4367,29.4802,29.415,29.4802,41481.0
2018-10-04 11:00:00,40.68,40.75,40.68,40.74,61815.0,29.4802,29.5309,29.4802,29.5237,61815.0
2018-10-04 11:05:00,40.74,40.77,40.64,40.65,36553.0,29.5237,29.5454,29.4512,29.4585,36553.0
2018-10-04 11:10:00,40.66,40.76,40.66,40.72,35451.0,29.4657,29.5382,29.4657,29.5092,35451.0
2018-10-04 11:15:00,40.72,40.72,40.66,40.69,26308.0,29.5092,29.5092,29.4657,29.4875,26308.0
2018-10-04 11:20:00,40.68,40.68,40.61,40.65,19940.0,29.4802,29.4802,29.4295,29.4585,19940.0
2018-10-04 11:25:00,40.66,40.67,40.55,40.55,31407.0,29.4657,29.473,29.386,29.386,31407.0
2018-10-04 11:30:00,40.55,40.61,40.55,40.61,18525.0,29.386,29.4295,29.386,29.4295,18525.0
2018-10-04 11:35:00,40.62,40.63,40.5,40.5,19556.0,29.4367,29.444,29.3498,29.3498,19556.0
2018-10-04 11:40:00,40.49,40.54,40.46,40.51,22709.0,29.3425,29.3788,29.3208,29.357,22709.0
2018-10-04 11:45:00,40.51,40.51,40.46,40.48,29555.0,29.357,29.357,29.3208,29.3353,29555.0
2018-10-04 11:50:00,40.48,40.5,40.44,40.48,23223.0,29.3353,29.3498,29.3063,29.3353,23223.0
2018-10-04 11:55:00,40.47,40.5,40.43,40.44,72579.0,29.328,29.3498,29.299,29.3063,72579.0
2018-10-04 12:00:00,40.44,40.46,40.28,40.29,44336.0,29.3063,29.3208,29.1903,29.1976,44336.0
2018-10-04 12:05:00,40.28,40.3,40.21,40.25,57324.0,29.1903,29.2048,29.1396,29.1686,57324.0
2018-10-04 12:10:00,40.26,40.28,40.19,40.21,58930.0,29.1758,29.1903,29.1251,29.1396,58930.0
2018-10-04 12:15:00,40.2,40.22,40.08,40.09,25603.0,29.1324,29.1469,29.0454,29.0526,25603.0
2018-10-04 12:20:00,40.08,40.15,40.08,40.11,16638.0,29.0454,29.0961,29.0454,29.0671,16638.0
2018-10-04 12:25:00,40.1,40.1,39.99,40.04,34960.0,29.0599,29.0599,28.9802,29.0164,34960.0
2018-10-04 12:30:00,40.03,40.13,40.01,40.13,30076.0,29.0092,29.0816,28.9947,29.0816,30076.0
2018-10-04 12:35:00,40.14,40.15,40.01,40.05,38597.0,29.0889,29.0961,28.9947,29.0237,38597.0
2018-10-04 12:40:00,40.03,40.1,40.0,40.08,17112.0,29.0092,29.0599,28.9874,29.0454,17112.0
2018-10-04 12:45:00,40.08,40.12,40.03,40.07,27148.0,29.0454,29.0744,29.0092,29.0382,27148.0
2018-10-04 12:50:00,40.08,40.15,40.08,40.12,23085.0,29.0454,29.0961,29.0454,29.0744,23085.0
2018-10-04 12:55:00,40.13,40.13,40.03,40.05,25307.0,29.0816,29.0816,29.0092,29.0237,25307.0
2018-10-04 13:00:00,40.04,40.09,39.98,40.09,22854.0,29.0164,29.0526,28.9729,29.0526,22854.0
2018-10-04 13:05:00,40.09,40.12,40.04,40.07,18086.0,29.0526,29.0744,29.0164,29.0382,18086.0
2018-10-04 13:10:00,40.07,40.08,39.97,39.98,17422.0,29.0382,29.0454,28.9657,28.9729,17422.0
2018-10-04 13:15:00,39.99,40.01,39.96,40.0,28369.0,28.9802,28.9947,28.9584,28.9874,28369.0
2018-10-04 13:20:00,39.99,40.02,39.97,40.01,24267.0,28.9802,29.0019,28.9657,28.9947,24267.0
2018-10-04 13:25:00,40.0,40.06,40.0,40.03,21324.0,28.9874,29.0309,28.9874,29.0092,21324.0
2018-10-04 13:30:00,40.02,40.02,39.88,39.89,82051.0,29.0019,29.0019,28.9005,28.9077,82051.0
2018-10-04 13:35:00,39.91,39.92,39.84,39.88,34216.0,28.9222,28.9295,28.8715,28.9005,34216.0
2018-10-04 13:40:00,39.88,40.0,39.88,39.99,38861.0,28.9005,28.9874,28.9005,28.9802,38861.0
2018-10-04 13:45:00,40.0,40.01,39.9,39.92,31763.0,28.9874,28.9947,28.915,28.9295,31763.0
2018-10-04 13:50:00,39.93,39.97,39.91,39.97,25580.0,28.9367,28.9657,28.9222,28.9657,25580.0
2018-10-04 13:55:00,39.96,40.01,39.93,40.0,26850.0,28.9584,28.9947,28.9367,28.9874,26850.0
2018-10-04 14:00:00,40.0,40.0,39.94,39.99,26736.0,28.9874,28.9874,28.9439,28.9802,26736.0
2018-10-04 14:05:00,39.99,39.99,39.93,39.93,23271.0,28.9802,28.9802,28.9367,28.9367,23271.0
2018-10-04 14:10:00,39.93,39.98,39.92,39.97,21520.0,28.9367,28.9729,28.9295,28.9657,21520.0
2018-10-04 14:15:00,39.96,39.97,39.9,39.91,31515.0,28.9584,28.9657,28.915,28.9222,31515.0
2018-10-04 14:20:00,39.92,39.95,39.89,39.89,26595.0,28.9295,28.9512,28.9077,28.9077,26595.0
2018-10-04 14:25:00,39.89,39.97,39.88,39.96,27235.0,28.9077,28.9657,28.9005,28.9584,27235.0
2018-10-04 14:30:00,39.97,39.97,39.93,39.95,19172.0,28.9657,28.9657,28.9367,28.9512,19172.0
2018-10-04 14:35:00,39.95,40.01,39.94,39.99,62063.0,28.9512,28.9947,28.9439,28.9802,62063.0
2018-10-04 14:40:00,40.0,40.01,39.98,40.0,50196.0,28.9874,28.9947,28.9729,28.9874,50196.0
2018-10-04 14:45:00,40.0,40.05,39.99,40.02,62540.0,28.9874,29.0237,28.9802,29.0019,62540.0
2018-10-04 14:50:00,40.02,40.07,40.02,40.06,30780.0,29.0019,29.0382,29.0019,29.0309,30780.0
2018-10-04 14:55:00,40.07,40.11,40.06,40.1,40243.0,29.0382,29.0671,29.0309,29.0599,40243.0
2018-10-04 15:00:00,40.1,40.12,40.08,40.11,43330.0,29.0599,29.0744,29.0454,29.0671,43330.0
2018-10-04 15:05:00,40.11,40.14,40.1,40.13,40192.0,29.0671,29.0889,29.0599,29.0816,40192.0
2018-10-04 15:10:00,40.12,40.14,40.1,40.1,44271.0,29.0744,29.0889,29.0599,29.0599,44271.0
2018-10-04 15:15:00,40.11,40.19,40.1,40.18,43839.0,29.0671,29.1251,29.0599,29.1179,43839.0
2018-10-04 15:20:00,40.17,40.18,40.09,40.12,35549.0,29.1106,29.1179,29.0526,29.0744,35549.0
2018-10-04 15:25:00,40.12,40.14,40.07,40.09,45019.0,29.0744,29.0889,29.0382,29.0526,45019.0
2018-10-04 15:30:00,40.08,40.11,40.07,40.09,58298.0,29.0454,29.0671,29.0382,29.0526,58298.0
2018-10-04 15:35:00,40.08,40.09,40.06,40.09,79137.0,29.0454,29.0526,29.0309,29.0526,79137.0
2018-10-04 15:40:00,40.08,40.11,40.07,40.11,55406.0,29.0454,29.0671,29.0382,29.0671,55406.0
2018-10-04 15:45:00,40.1,40.2,40.09,40.16,126517.0,29.0599,29.1324,29.0526,29.1034,126517.0
2018-10-04 15:50:00,40.17,40.24,40.16,40.24,116111.0,29.1106,29.1614,29.1034,29.1614,116111.0
2018-10-04 15:55:00,40.23,40.25,40.13,40.14,206099.0,29.1541,29.1686,29.0816,29.0889,206099.0
2018-10-05 09:30:00,40.19,40.67,40.12,40.65,83138.0,29.1251,29.473,29.0744,29.4585,83138.0
2018-10-05 09:35:00,40.64,40.74,40.42,40.53,164293.0,29.4512,29.5237,29.2918,29.3715,164293.0
2018-10-05 09:40:00,40.53,40.59,40.24,40.3,73022.0,29.3715,29.415,29.1614,29.2048,73022.0
2018-10-05 09:45:00,40.31,40.38,40.19,40.2,92928.0,29.2121,29.2628,29.1251,29.1324,92928.0
2018-10-05 09:50:00,40.19,40.21,39.98,40.11,110666.0,29.1251,29.1396,28.9729,29.0671,110666.0
2018-10-05 09:55:00,40.11,40.2,40.1,40.16,52769.0,29.0671,29.1324,29.0599,29.1034,52769.0
2018-10-05 10:00:00,40.16,40.33,40.16,40.3,106607.0,29.1034,29.2266,29.1034,29.2048,106607.0
2018-10-05 10:05:00,40.3,40.41,40.29,40.39,58425.0,29.2048,29.2845,29.1976,29.2701,58425.0
2018-10-05 10:10:00,40.39,40.44,40.34,40.39,39858.0,29.2701,29.3063,29.2338,29.2701,39858.0
2018-10-05 10:15:00,40.39,40.41,40.27,40.27,63896.0,29.2701,29.2845,29.1831,29.1831,63896.0
2018-10-05 10:20:00,40.27,40.32,40.25,40.29,45079.0,29.1831,29.2193,29.1686,29.1976,45079.0
2018-10-05 10:25:00,40.3,40.38,40.26,40.36,30194.0,29.2048,29.2628,29.1758,29.2483,30194.0
2018-10-05 10:30:00,40.36,40.37,40.28,40.33,37253.0,29.2483,29.2556,29.1903,29.2266,37253.0
2018-10-05 10:35:00,40.33,40.37,40.31,40.32,28257.0,29.2266,29.2556,29.2121,29.2193,28257.0
2018-10-05 10:40:00,40.31,40.32,40.22,40.22,33190.0,29.2121,29.2193,29.1469,29.1469,33190.0
2018-10-05 10:45:00,40.23,40.24,40.1,40.12,25107.0,29.1541,29.1614,29.0599,29.0744,25107.0
2018-10-05 10:50:00,40.11,40.21,40.09,40.21,27733.0,29.0671,29.1396,29.0526,29.1396,27733.0
2018-10-05 10:55:00,40.21,40.22,40.15,40.18,21974.0,29.1396,29.1469,29.0961,29.1179,21974.0
2018-10-05 11:00:00,40.19,40.21,40.1,40.14,23959.0,29.1251,29.1396,29.0599,29.0889,23959.0
2018-10-05 11:05:00,40.14,40.16,40.07,40.09,37690.0,29.0889,29.1034,29.0382,29.0526,37690.0
2018-10-05 11:10:00,40.07,40.12,40.05,40.07,46143.0,29.0382,29.0744,29.0237,29.0382,46143.0
2018-10-05 11:15:00,40.06,40.12,40.04,40.07,40926.0,29.0309,29.0744,29.0164,29.0382,40926.0
2018-10-05 11:20:00,40.06,40.11,40.01,40.09,41600.0,29.0309,29.0671,28.9947,29.0526,41600.0
2018-10-05 11:25:00,40.1,40.17,40.07,40.11,36130.0,29.0599,29.1106,29.0382,29.0671,36130.0
2018-10-05 11:30:00,40.11,40.14,39.99,40.0,55969.0,29.0671,29.0889,28.9802,28.9874,55969.0
2018-10-05 11:35:00,40.0,40.01,39.95,39.99,41275.0,28.9874,28.9947,28.9512,28.9802,41275.0
2018-10-05 11:40:00,39.99,40.01,39.92,39.93,43309.0,28.9802,28.9947,28.9295,28.9367,43309.0
2018-10-05 11:45:00,39.93,39.93,39.82,39.86,101857.0,28.9367,28.9367,28.857,28.886,101857.0
2018-10-05 11:50:00,39.86,39.95,39.83,39.89,56226.0,28.886,28.9512,28.8642,28.9077,56226.0
2018-10-05 11:55:00,39.89,39.94,39.73,39.73,67363.0,28.9077,28.9439,28.7918,28.7918,67363.0
2018-10-05 12:00:00,39.75,39.81,39.72,39.79,36990.0,28.8063,28.8497,28.7845,28.8352,36990.0
2018-10-05 12:05:00,39.79,39.85,39.78,39.84,36418.0,28.8352,28.8787,28.828,28.8715,36418.0
2018-10-05 12:10:00,39.85,39.86,39.83,39.84,23628.0,28.8787,28.886,28.8642,28.8715,23628.0
2018-10-05 12:15:00,39.83,39.88,39.8,39.85,29247.0,28.8642,28.9005,28.8425,28.8787,29247.0
2018-10-05 12:20:00,39.86,39.9,39.85,39.89,32561.0,28.886,28.915,28.8787,28.9077,32561.0
2018-10-05 12:25:00,39.89,39.9,39.82,39.85,24222.0,28.9077,28.915,28.857,28.8787,24222.0
2018-10-05 12:30:00,39.84,39.85,39.77,39.77,30410.0,28.8715,28.8787,28.8207,28.8207,30410.0
2018-10-05 12:35:00,39.78,40.0,39.77,39.97,242449.0,28.828,28.9874,28.8207,28.9657,242449.0
2018-10-05 12:40:00,39.96,40.04,39.92,39.99,362257.0,28.9584,29.0164,28.9295,28.9802,362257.0
2018-10-05 12:45:00,39.99,40.0,39.92,39.97,52416.0,28.9802,28.9874,28.9295,28.9657,52416.0
2018-10-05 12:50:00,39.97,39.98,39.9,39.95,42642.0,28.9657,28.9729,28.915,28.9512,42642.0
2018-10-05 12:55:00,39.95,40.04,39.91,39.91,57510.0,28.9512,29.0164,28.9222,28.9222,57510.0
2018-10-05 13:00:00,39.91,39.93,39.84,39.84,37661.0,28.9222,28.9367,28.8715,28.8715,37661.0
2018-10-05 13:05:00,39.84,39.85,39.76,39.8,32985.0,28.8715,28.8787,28.8135,28.8425,32985.0
2018-10-05 13:10:00,39.81,39.83,39.78,39.79,20183.0,28.8497,28.8642,28.828,28.8352,20183.0
2018-10-05 13:15:00,39.79,39.8,39.75,39.77,27739.0,28.8352,28.8425,28.8063,28.8207,27739.0
2018-10-05 13:20:00,39.77,39.77,39.68,39.68,25073.0,28.8207,28.8207,28.7555,28.7555,25073.0
2018-10-05 13:25:00,39.69,39.72,39.64,39.71,27656.0,28.7628,28.7845,28.7265,28.7773,27656.0
2018-10-05 13:30:00,39.71,39.77,39.7,39.76,34858.0,28.7773,28.8207,28.77,28.8135,34858.0
2018-10-05 13:35:00,39.76,39.76,39.73,39.74,24575.0,28.8135,28.8135,28.7918,28.799,24575.0
2018-10-05 13:40:00,39.75,39.84,39.75,39.84,23595.0,28.8063,28.8715,28.8063,28.8715,23595.0
2018-10-05 13:45:00,39.85,39.88,39.81,39.86,21723.0,28.8787,28.9005,28.8497,28.886,21723.0
2018-10-05 13:50:00,39.87,39.93,39.87,39.91,23192.0,28.8932,28.9367,28.8932,28.9222,23192.0
2018-10-05 13:55:00,39.91,39.93,39.9,39.92,18400.0,28.9222,28.9367,28.915,28.9295,18400.0
2018-10-05 14:00:00,39.92,39.96,39.9,39.95,26603.0,28.9295,28.9584,28.915,28.9512,26603.0
2018-10-05 14:05:00,39.95,39.98,39.94,39.97,28429.0,28.9512,28.9729,28.9439,28.9657,28429.0
2018-10-05 14:10:00,39.96,39.97,39.91,39.93,21951.0,28.9584,28.9657,28.9222,28.9367,21951.0
2018-10-05 14:15:00,39.93,40.0,39.91,40.0,27019.0,28.9367,28.9874,28.9222,28.9874,27019.0
2018-10-05 14:20:00,40.0,40.01,39.93,39.96,25471.0,28.9874,28.9947,28.9367,28.9584,25471.0
2018-10-05 14:25:00,39.96,39.96,39.88,39.9,27297.0,28.9584,28.9584,28.9005,28.915,27297.0
2018-10-05 14:30:00,39.91,39.92,39.86,39.86,29096.0,28.9222,28.9295,28.886,28.886,29096.0
2018-10-05 14:35:00,39.87,39.97,39.87,39.95,29787.0,28.8932,28.9657,28.8932,28.9512,29787.0
2018-10-05 14:40:00,39.95,39.98,39.91,39.95,20460.0,28.9512,28.9729,28.9222,28.9512,20460.0
2018-10-05 14:45:00,39.96,39.97,39.94,39.97,16106.0,28.9584,28.9657,28.9439,28.9657,16106.0
2018-10-05 14:50:00,39.97,39.97,39.91,39.91,32326.0,28.9657,28.9657,28.9222,28.9222,32326.0
2018-10-05 14:55:00,39.92,39.94,39.89,39.91,23944.0,28.9295,28.9439,28.9077,28.9222,23944.0
2018-10-05 15:00:00,39.92,39.92,39.83,39.88,31009.0,28.9295,28.9295,28.8642,28.9005,31009.0
2018-10-05 15:05:00,39.88,39.95,39.87,39.91,27910.0,28.9005,28.9512,28.8932,28.9222,27910.0
2018-10-05 15:10:00,39.91,39.94,39.89,39.94,20205.0,28.9222,28.9439,28.9077,28.9439,20205.0
2018-10-05 15:15:00,39.94,39.97,39.91,39.97,33204.0,28.9439,28.9657,28.9222,28.9657,33204.0
2018-10-05 15:20:00,39.97,40.03,39.96,40.0,26445.0,28.9657,29.0092,28.9584,28.9874,26445.0
2018-10-05 15:25:00,39.99,40.03,39.94,39.98,43072.0,28.9802,29.0092,28.9439,28.9729,43072.0
2018-10-05 15:30:00,39.98,39.98,39.87,39.88,49084.0,28.9729,28.9729,28.8932,28.9005,49084.0
2018-10-05 15:35:00,39.88,39.92,39.87,39.9,37698.0,28.9005,28.9295,28.8932,28.915,37698.0
2018-10-05 15:40:00,39.9,39.96,39.87,39.96,83608.0,28.915,28.9584,28.8932,28.9584,83608.0
2018-10-05 15:45:00,39.96,40.08,39.96,40.07,113746.0,28.9584,29.0454,28.9584,29.0382,113746.0
2018-10-05 15:50:00,40.06,40.06,40.0,40.04,55122.0,29.0309,29.0309,28.9874,29.0164,55122.0
2018-10-05 15:55:00,40.04,40.07,40.0,40.04,139218.0,29.0164,29.0382,28.9874,29.0164,139218.0
2018-10-08 09:30:00,39.7,39.75,39.39,39.56,108463.0,28.77,28.8063,28.5454,28.6686,108463.0
2018-10-08 09:35:00,39.55,39.57,39.43,39.47,75088.0,28.6613,28.6758,28.5744,28.6033,75088.0
2018-10-08 09:40:00,39.47,39.5,39.35,39.43,81614.0,28.6033,28.6251,28.5164,28.5744,81614.0
2018-10-08 09:45:00,39.44,39.75,39.44,39.7,61897.0,28.5816,28.8063,28.5816,28.77,61897.0
2018-10-08 09:50:00,39.71,39.79,39.69,39.79,47981.0,28.7773,28.8352,28.7628,28.8352,47981.0
2018-10-08 09:55:00,39.8,39.85,39.74,39.79,77503.0,28.8425,28.8787,28.799,28.8352,77503.0
2018-10-08 10:00:00,39.8,39.83,39.77,39.83,73103.0,28.8425,28.8642,28.8207,28.8642,73103.0
2018-10-08 10:05:00,39.83,39.86,39.73,39.74,70691.0,28.8642,28.886,28.7918,28.799,70691.0
2018-10-08 10:10:00,39.75,39.81,39.7,39.71,63927.0,28.8063,28.8497,28.77,28.7773,63927.0
2018-10-08 10:15:00,39.71,39.77,39.66,39.66,46030.0,28.7773,28.8207,28.741,28.741,46030.0
2018-10-08 10:20:00,39.66,39.66,39.49,39.51,79499.0,28.741,28.741,28.6178,28.6323,79499.0
2018-10-08 10:25:00,39.52,39.56,39.49,39.53,27836.0,28.6396,28.6686,28.6178,28.6468,27836.0
2018-10-08 10:30:00,39.54,39.61,39.51,39.56,69681.0,28.6541,28.7048,28.6323,28.6686,69681.0
2018-10-08 10:35:00,39.55,39.56,39.43,39.46,68606.0,28.6613,28.6686,28.5744,28.5961,68606.0
2018-10-08 10:40:00,39.47,39.5,39.37,39.45,67306.0,28.6033,28.6251,28.5309,28.5889,67306.0
2018-10-08 10:45:00,39.44,39.45,39.35,39.4,105435.0,28.5816,28.5889,28.5164,28.5526,105435.0
2018-10-08 10:50:00,39.4,39.5,39.39,39.5,53448.0,28.5526,28.6251,28.5454,28.6251,53448.0
2018-10-08 10:55:00,39.5,39.51,39.45,39.45,73139.0,28.6251,28.6323,28.5889,28.5889,73139.0
2018-10-08 11:00:00,39.45,39.47,39.28,39.29,99040.0,28.5889,28.6033,28.4657,28.4729,99040.0
2018-10-08 11:05:00,39.29,39.31,39.21,39.27,86334.0,28.4729,28.4874,28.4149,28.4584,86334.0
2018-10-08 11:10:00,39.27,39.31,39.26,39.3,54366.0,28.4584,28.4874,28.4512,28.4801,54366.0
2018-10-08 11:15:00,39.3,39.33,39.26,39.29,127398.0,28.4801,28.5019,28.4512,28.4729,127398.0
2018-10-08 11:20:00,39.3,39.3,39.07,39.25,286739.0,28.4801,28.4801,28.3135,28.4439,286739.0
2018-10-08 11:25:00,39.25,39.3,39.21,39.25,114342.0,28.4439,28.4801,28.4149,28.4439,114342.0
2018-10-08 11:30:00,39.25,39.31,39.19,39.24,102680.0,28.4439,28.4874,28.4004,28.4367,102680.0
2018-10-08 11:35:00,39.23,39.26,39.22,39.25,56777.0,28.4294,28.4512,28.4222,28.4439,56777.0
2018-10-08 11:40:00,39.24,39.24,39.12,39.16,56074.0,28.4367,28.4367,28.3497,28.3787,56074.0
2018-10-08 11:45:00,39.15,39.17,38.96,39.0,86208.0,28.3714,28.3859,28.2338,28.2627,86208.0
2018-10-08 11:50:00,38.99,39.01,38.88,38.94,69972.0,28.2555,28.27,28.1758,28.2193,69972.0
2018-10-08 11:55:00,38.93,38.94,38.82,38.88,91214.0,28.212,28.2193,28.1323,28.1758,91214.0
2018-10-08 12:00:00,38.88,38.91,38.85,38.85,51762.0,28.1758,28.1975,28.154,28.154,51762.0
2018-10-08 12:05:00,38.85,38.93,38.84,38.89,85433.0,28.154,28.212,28.1468,28.183,85433.0
2018-10-08 12:10:00,38.9,38.91,38.85,38.89,93615.0,28.1903,28.1975,28.154,28.183,93615.0
2018-10-08 12:15:00,38.9,38.91,38.88,38.89,35150.0,28.1903,28.1975,28.1758,28.183,35150.0
2018-10-08 12:20:00,38.89,38.89,38.78,38.88,68489.0,28.183,28.183,28.1033,28.1758,68489.0
2018-10-08 12:25:00,38.89,38.93,38.83,38.9,171920.0,28.183,28.212,28.1395,28.1903,171920.0
2018-10-08 12:30:00,38.89,38.92,38.86,38.87,40584.0,28.183,28.2048,28.1613,28.1685,40584.0
2018-10-08 12:35:00,38.87,38.91,38.86,38.89,39187.0,28.1685,28.1975,28.1613,28.183,39187.0
2018-10-08 12:40:00,38.89,38.91,38.86,38.87,32733.0,28.183,28.1975,28.1613,28.1685,32733.0
2018-10-08 12:45:00,38.87,38.88,38.82,38.82,39150.0,28.1685,28.1758,28.1323,28.1323,39150.0
2018-10-08 12:50:00,38.83,38.84,38.75,38.76,58023.0,28.1395,28.1468,28.0816,28.0888,58023.0
2018-10-08 12:55:00,38.76,38.8,38.65,38.67,46028.0,28.0888,28.1178,28.0091,28.0236,46028.0
2018-10-08 13:00:00,38.66,38.8,38.66,38.8,34753.0,28.0163,28.1178,28.0163,28.1178,34753.0
2018-10-08 13:05:00,38.8,38.84,38.76,38.82,52684.0,28.1178,28.1468,28.0888,28.1323,52684.0
2018-10-08 13:10:00,38.82,38.82,38.78,38.8,21093.0,28.1323,28.1323,28.1033,28.1178,21093.0
2018-10-08 13:15:00,38.8,38.81,38.73,38.74,33419.0,28.1178,28.1251,28.0671,28.0743,33419.0
2018-10-08 13:20:00,38.74,38.78,38.7,38.77,39233.0,28.0743,28.1033,28.0453,28.0961,39233.0
2018-10-08 13:25:00,38.76,38.79,38.75,38.76,19180.0,28.0888,28.1106,28.0816,28.0888,19180.0
2018-10-08 13:30:00,38.76,38.81,38.75,38.78,63030.0,28.0888,28.1251,28.0816,28.1033,63030.0
2018-10-08 13:35:00,38.78,38.79,38.76,38.76,41338.0,28.1033,28.1106,28.0888,28.0888,41338.0
2018-10-08 13:40:00,38.77,38.78,38.75,38.75,47962.0,28.0961,28.1033,28.0816,28.0816,47962.0
2018-10-08 13:45:00,38.75,38.76,38.72,38.75,30696.0,28.0816,28.0888,28.0598,28.0816,30696.0
2018-10-08 13:50:00,38.76,38.79,38.74,38.79,41195.0,28.0888,28.1106,28.0743,28.1106,41195.0
2018-10-08 13:55:00,38.79,38.82,38.77,38.79,38504.0,28.1106,28.1323,28.0961,28.1106,38504.0
2018-10-08 14:00:00,38.79,38.96,38.75,38.96,119873.0,28.1106,28.2338,28.0816,28.2338,119873.0
2018-10-08 14:05:00,38.96,38.96,38.91,38.92,61888.0,28.2338,28.2338,28.1975,28.2048,61888.0
2018-10-08 14:10:00,38.92,38.92,38.88,38.91,49485.0,28.2048,28.2048,28.1758,28.1975,49485.0
2018-10-08 14:15:00,38.92,38.94,38.9,38.91,25849.0,28.2048,28.2193,28.1903,28.1975,25849.0
2018-10-08 14:20:00,38.92,38.94,38.9,38.93,22569.0,28.2048,28.2193,28.1903,28.212,22569.0
2018-10-08 14:25:00,38.93,38.97,38.92,38.96,26210.0,28.212,28.241,28.2048,28.2338,26210.0
2018-10-08 14:30:00,38.96,39.04,38.96,39.01,40757.0,28.2338,28.2917,28.2338,28.27,40757.0
2018-10-08 14:35:00,39.02,39.02,38.98,38.99,29223.0,28.2772,28.2772,28.2482,28.2555,29223.0
2018-10-08 14:40:00,38.99,39.04,38.98,39.04,34489.0,28.2555,28.2917,28.2482,28.2917,34489.0
2018-10-08 14:45:00,39.03,39.09,38.99,39.09,141553.0,28.2845,28.328,28.2555,28.328,141553.0
2018-10-08 14:50:00,39.09,39.09,39.0,39.05,88198.0,28.328,28.328,28.2627,28.299,88198.0
2018-10-08 14:55:00,39.05,39.08,39.0,39.02,163061.0,28.299,28.3207,28.2627,28.2772,163061.0
2018-10-08 15:00:00,39.02,39.05,38.94,38.97,229599.0,28.2772,28.299,28.2193,28.241,229599.0
2018-10-08 15:05:00,38.97,38.97,38.8,38.82,285801.0,28.241,28.241,28.1178,28.1323,285801.0
2018-10-08 15:10:00,38.83,38.91,38.8,38.89,217255.0,28.1395,28.1975,28.1178,28.183,217255.0
2018-10-08 15:15:00,38.89,38.96,38.88,38.95,148602.0,28.183,28.2338,28.1758,28.2265,148602.0
2018-10-08 15:20:00,38.95,38.95,38.77,38.8,119169.0,28.2265,28.2265,28.0961,28.1178,119169.0
2018-10-08 15:25:00,38.8,38.82,38.75,38.79,127281.0,28.1178,28.1323,28.0816,28.1106,127281.0
2018-10-08 15:30:00,38.79,39.05,38.76,38.94,352085.0,28.1106,28.299,28.0888,28.2193,352085.0
2018-10-08 15:35:00,38.95,38.98,38.88,38.93,146986.0,28.2265,28.2482,28.1758,28.212,146986.0
2018-10-08 15:40:00,38.93,38.94,38.85,38.89,157501.0,28.212,28.2193,28.154,28.183,157501.0
2018-10-08 15:45:00,38.89,38.92,38.83,38.84,215998.0,28.183,28.2048,28.1395,28.1468,215998.0
2018-10-08 15:50:00,38.84,38.86,38.78,38.79,243446.0,28.1468,28.1613,28.1033,28.1106,243446.0
2018-10-08 15:55:00,38.8,38.82,38.74,38.78,513959.0,28.1178,28.1323,28.0743,28.1033,513959.0
2018-10-09 09:30:00,38.81,39.08,38.81,38.98,104352.0,28.1251,28.3207,28.1251,28.2482,104352.0
2018-10-09 09:35:00,38.97,39.08,38.73,38.76,83395.0,28.241,28.3207,28.0671,28.0888,83395.0
2018-10-09 09:40:00,38.76,38.78,38.63,38.77,46183.0,28.0888,28.1033,27.9946,28.0961,46183.0
2018-10-09 09:45:00,38.77,38.77,38.51,38.57,74578.0,28.0961,28.0961,27.9076,27.9511,74578.0
2018-10-09 09:50:00,38.56,38.79,38.47,38.78,58287.0,27.9439,28.1106,27.8787,28.1033,58287.0
2018-10-09 09:55:00,38.79,38.96,38.78,38.93,49604.0,28.1106,28.2338,28.1033,28.212,49604.0
2018-10-09 10:00:00,38.94,39.06,38.91,39.05,151754.0,28.2193,28.3062,28.1975,28.299,151754.0
2018-10-09 10:05:00,39.04,39.13,38.98,39.01,117047.0,28.2917,28.357,28.2482,28.27,117047.0
2018-10-09 10:10:00,39.01,39.11,38.97,38.97,134428.0,28.27,28.3425,28.241,28.241,134428.0
2018-10-09 10:15:00,38.96,39.02,38.9,38.99,98559.0,28.2338,28.2772,28.1903,28.2555,98559.0
2018-10-09 10:20:00,39.0,39.03,38.89,38.89,92180.0,28.2627,28.2845,28.183,28.183,92180.0
2018-10-09 10:25:00,38.9,39.01,38.89,39.0,84551.0,28.1903,28.27,28.183,28.2627,84551.0
2018-10-09 10:30:00,39.0,39.24,38.99,39.21,100726.0,28.2627,28.4367,28.2555,28.4149,100726.0
2018-10-09 10:35:00,39.22,39.31,39.18,39.3,94725.0,28.4222,28.4874,28.3932,28.4801,94725.0
2018-10-09 10:40:00,39.3,39.44,39.3,39.41,59631.0,28.4801,28.5816,28.4801,28.5599,59631.0
2018-10-09 10:45:00,39.4,39.45,39.32,39.4,53218.0,28.5526,28.5889,28.4946,28.5526,53218.0
2018-10-09 10:50:00,39.4,39.43,39.34,39.36,70805.0,28.5526,28.5744,28.5091,28.5236,70805.0
2018-10-09 10:55:00,39.36,39.54,39.35,39.47,123554.0,28.5236,28.6541,28.5164,28.6033,123554.0
2018-10-09 11:00:00,39.47,39.48,39.31,39.36,58404.0,28.6033,28.6106,28.4874,28.5236,58404.0
2018-10-09 11:05:00,39.36,39.45,39.34,39.35,54317.0,28.5236,28.5889,28.5091,28.5164,54317.0
2018-10-09 11:10:00,39.35,39.47,39.3,39.47,94293.0,28.5164,28.6033,28.4801,28.6033,94293.0
2018-10-09 11:15:00,39.47,39.55,39.46,39.51,76356.0,28.6033,28.6613,28.5961,28.6323,76356.0
2018-10-09 11:20:00,39.51,39.53,39.43,39.48,72930.0,28.6323,28.6468,28.5744,28.6106,72930.0
2018-10-09 11:25:00,39.48,39.6,39.48,39.52,115888.0,28.6106,28.6976,28.6106,28.6396,115888.0
2018-10-09 11:30:00,39.52,39.57,39.44,39.53,53633.0,28.6396,28.6758,28.5816,28.6468,53633.0
2018-10-09 11:35:00,39.53,39.57,39.35,39.38,72843.0,28.6468,28.6758,28.5164,28.5381,72843.0
2018-10-09 11:40:00,39.38,39.42,39.31,39.33,58882.0,28.5381,28.5671,28.4874,28.5019,58882.0
2018-10-09 11:45:00,39.33,39.4,39.32,39.37,55875.0,28.5019,28.5526,28.4946,28.5309,55875.0
2018-10-09 11:50:00,39.37,39.49,39.37,39.49,41535.0,28.5309,28.6178,28.5309,28.6178,41535.0
2018-10-09 11:55:00,39.5,39.53,39.5,39.53,28487.0,28.6251,28.6468,28.6251,28.6468,28487.0
2018-10-09 12:00:00,39.53,39.6,39.52,39.55,49139.0,28.6468,28.6976,28.6396,28.6613,49139.0
2018-10-09 12:05:00,39.55,39.6,39.54,39.57,43560.0,28.6613,28.6976,28.6541,28.6758,43560.0
2018-10-09 12:10:00,39.57,39.63,39.56,39.56,50427.0,28.6758,28.7193,28.6686,28.6686,50427.0
2018-10-09 12:15:00,39.56,39.63,39.52,39.59,35055.0,28.6686,28.7193,28.6396,28.6903,35055.0
2018-10-09 12:20:00,39.59,39.71,39.57,39.67,50654.0,28.6903,28.7773,28.6758,28.7483,50654.0
2018-10-09 12:25:00,39.67,39.74,39.64,39.69,46705.0,28.7483,28.799,28.7265,28.7628,46705.0
2018-10-09 12:30:00,39.69,39.78,39.67,39.76,56588.0,28.7628,28.828,28.7483,28.8135,56588.0
2018-10-09 12:35:00,39.76,39.85,39.76,39.82,68650.0,28.8135,28.8787,28.8135,28.857,68650.0
2018-10-09 12:40:00,39.82,39.82,39.71,39.71,42006.0,28.857,28.857,28.7773,28.7773,42006.0
2018-10-09 12:45:00,39.72,39.74,39.62,39.71,66343.0,28.7845,28.799,28.712,28.7773,66343.0
2018-10-09 12:50:00,39.71,39.72,39.62,39.63,55616.0,28.7773,28.7845,28.712,28.7193,55616.0
2018-10-09 12:55:00,39.62,39.7,39.6,39.66,82360.0,28.712,28.77,28.6976,28.741,82360.0
2018-10-09 13:00:00,39.65,39.66,39.5,39.52,73756.0,28.7338,28.741,28.6251,28.6396,73756.0
2018-10-09 13:05:00,39.52,39.57,39.48,39.49,110370.0,28.6396,28.6758,28.6106,28.6178,110370.0
2018-10-09 13:10:00,39.5,39.62,39.49,39.61,44629.0,28.6251,28.712,28.6178,28.7048,44629.0
2018-10-09 13:15:00,39.61,39.7,39.59,39.69,30428.0,28.7048,28.77,28.6903,28.7628,30428.0
2018-10-09 13:20:00,39.68,39.72,39.68,39.7,32384.0,28.7555,28.7845,28.7555,28.77,32384.0
2018-10-09 13:25:00,39.71,39.71,39.65,39.65,33509.0,28.7773,28.7773,28.7338,28.7338,33509.0
2018-10-09 13:30:00,39.65,39.65,39.59,39.63,77343.0,28.7338,28.7338,28.6903,28.7193,77343.0
2018-10-09 13:35:00,39.62,39.67,39.61,39.66,68556.0,28.712,28.7483,28.7048,28.741,68556.0
2018-10-09 13:40:00,39.67,39.76,39.67,39.7,52346.0,28.7483,28.8135,28.7483,28.77,52346.0
2018-10-09 13:45:00,39.69,39.75,39.66,39.73,160804.0,28.7628,28.8063,28.741,28.7918,160804.0
2018-10-09 13:50:00,39.72,39.73,39.7,39.71,93613.0,28.7845,28.7918,28.77,28.7773,93613.0
2018-10-09 13:55:00,39.72,39.83,39.71,39.77,74234.0,28.7845,28.8642,28.7773,28.8207,74234.0
2018-10-09 14:00:00,39.78,39.85,39.74,39.85,96938.0,28.828,28.8787,28.799,28.8787,96938.0
2018-10-09 14:05:00,39.84,39.86,39.74,39.82,90997.0,28.8715,28.886,28.799,28.857,90997.0
2018-10-09 14:10:00,39.83,39.94,39.81,39.93,44268.0,28.8642,28.9439,28.8497,28.9367,44268.0
2018-10-09 14:15:00,39.93,39.96,39.82,39.85,90260.0,28.9367,28.9584,28.857,28.8787,90260.0
2018-10-09 14:20:00,39.85,39.86,39.79,39.84,51194.0,28.8787,28.886,28.8352,28.8715,51194.0
2018-10-09 14:25:00,39.85,39.91,39.82,39.9,108560.0,28.8787,28.9222,28.857,28.915,108560.0
2018-10-09 14:30:00,39.91,40.02,39.89,39.95,87061.0,28.9222,29.0019,28.9077,28.9512,87061.0
2018-10-09 14:35:00,39.95,39.96,39.81,39.83,56322.0,28.9512,28.9584,28.8497,28.8642,56322.0
2018-10-09 14:40:00,39.83,39.84,39.73,39.76,42283.0,28.8642,28.8715,28.7918,28.8135,42283.0
2018-10-09 14:45:00,39.76,39.78,39.68,39.7,72224.0,28.8135,28.828,28.7555,28.77,72224.0
2018-10-09 14:50:00,39.69,39.75,39.68,39.71,47435.0,28.7628,28.8063,28.7555,28.7773,47435.0
2018-10-09 14:55:00,39.71,39.71,39.58,39.59,65896.0,28.7773,28.7773,28.6831,28.6903,65896.0
2018-10-09 15:00:00,39.59,39.66,39.58,39.62,81054.0,28.6903,28.741,28.6831,28.712,81054.0
2018-10-09 15:05:00,39.62,39.62,39.57,39.59,57277.0,28.712,28.712,28.6758,28.6903,57277.0
2018-10-09 15:10:00,39.59,39.6,39.49,39.53,74115.0,28.6903,28.6976,28.6178,28.6468,74115.0
2018-10-09 15:15:00,39.53,39.56,39.47,39.5,83834.0,28.6468,28.6686,28.6033,28.6251,83834.0
2018-10-09 15:20:00,39.5,39.52,39.4,39.41,78388.0,28.6251,28.6396,28.5526,28.5599,78388.0
2018-10-09 15:25:00,39.41,39.51,39.41,39.47,77039.0,28.5599,28.6323,28.5599,28.6033,77039.0
2018-10-09 15:30:00,39.48,39.5,39.39,39.44,110888.0,28.6106,28.6251,28.5454,28.5816,110888.0
2018-10-09 15:35:00,39.45,39.51,39.44,39.45,80122.0,28.5889,28.6323,28.5816,28.5889,80122.0
2018-10-09 15:40:00,39.44,39.47,39.41,39.43,97649.0,28.5816,28.6033,28.5599,28.5744,97649.0
2018-10-09 15:45:00,39.44,39.62,39.43,39.59,158437.0,28.5816,28.712,28.5744,28.6903,158437.0
2018-10-09 15:50:00,39.59,39.6,39.53,39.55,198093.0,28.6903,28.6976,28.6468,28.6613,198093.0
2018-10-09 15:55:00,39.55,39.55,39.48,39.52,384394.0,28.6613,28.6613,28.6106,28.6396,384394.0
2018-10-10 09:30:00,39.4,39.5,39.15,39.22,96847.0,28.5526,28.6251,28.3714,28.4222,96847.0
2018-10-10 09:35:00,39.22,39.23,38.92,39.15,87684.0,28.4222,28.4294,28.2048,28.3714,87684.0
2018-10-10 09:40:00,39.15,39.31,39.1,39.12,68978.0,28.3714,28.4874,28.3352,28.3497,68978.0
2018-10-10 09:45:00,39.1,39.18,39.03,39.13,78432.0,28.3352,28.3932,28.2845,28.357,78432.0
2018-10-10 09:50:00,39.13,39.25,39.05,39.2,72699.0,28.357,28.4439,28.299,28.4077,72699.0
2018-10-10 09:55:00,39.19,39.29,39.07,39.07,63216.0,28.4004,28.4729,28.3135,28.3135,63216.0
2018-10-10 10:00:00,39.07,39.16,39.01,39.06,47276.0,28.3135,28.3787,28.27,28.3062,47276.0
2018-10-10 10:05:00,39.07,39.24,39.07,39.19,87217.0,28.3135,28.4367,28.3135,28.4004,87217.0
2018-10-10 10:10:00,39.19,39.19,38.95,38.96,75625.0,28.4004,28.4004,28.2265,28.2338,75625.0
2018-10-10 10:15:00,38.96,39.06,38.93,39.06,42203.0,28.2338,28.3062,28.212,28.3062,42203.0
2018-10-10 10:20:00,39.07,39.12,38.93,39.02,147045.0,28.3135,28.3497,28.212,28.2772,147045.0
2018-10-10 10:25:00,39.02,39.04,38.88,38.93,56958.0,28.2772,28.2917,28.1758,28.212,56958.0
2018-10-10 10:30:00,38.92,38.95,38.8,38.83,49865.0,28.2048,28.2265,28.1178,28.1395,49865.0
2018-10-10 10:35:00,38.83,38.84,38.57,38.6,123458.0,28.1395,28.1468,27.9511,27.9729,123458.0
2018-10-10 10:40:00,38.6,38.65,38.36,38.44,117037.0,27.9729,28.0091,27.7989,27.8569,117037.0
2018-10-10 10:45:00,38.45,38.46,38.23,38.3,98337.0,27.8642,27.8714,27.7047,27.7555,98337.0
2018-10-10 10:50:00,38.29,38.4,38.25,38.25,72359.0,27.7482,27.8279,27.7192,27.7192,72359.0
2018-10-10 10:55:00,38.25,38.33,38.18,38.32,60963.0,27.7192,27.7772,27.6685,27.77,60963.0
2018-10-10 11:00:00,38.32,38.37,38.11,38.12,70942.0,27.77,27.8062,27.6178,27.625,70942.0
2018-10-10 11:05:00,38.13,38.14,37.89,37.91,152432.0,27.6323,27.6395,27.4583,27.4728,152432.0
2018-10-10 11:10:00,37.91,38.1,37.86,37.86,127852.0,27.4728,27.6105,27.4366,27.4366,127852.0
2018-10-10 11:15:00,37.87,37.96,37.73,37.75,167600.0,27.4438,27.5091,27.3424,27.3569,167600.0
2018-10-10 11:20:00,37.74,37.89,37.57,37.82,187877.0,27.3496,27.4583,27.2264,27.4076,187877.0
2018-10-10 11:25:00,37.79,37.98,37.78,37.97,74945.0,27.3859,27.5236,27.3786,27.5163,74945.0
2018-10-10 11:30:00,37.96,38.0,37.84,37.86,75584.0,27.5091,27.5381,27.4221,27.4366,75584.0
2018-10-10 11:35:00,37.86,38.06,37.85,38.02,66146.0,27.4366,27.5815,27.4294,27.5526,66146.0
2018-10-10 11:40:00,38.02,38.24,38.01,38.23,107458.0,27.5526,27.712,27.5453,27.7047,107458.0
2018-10-10 11:45:00,38.23,38.32,38.19,38.26,90136.0,27.7047,27.77,27.6757,27.7265,90136.0
2018-10-10 11:50:00,38.25,38.32,38.22,38.3,78301.0,27.7192,27.77,27.6975,27.7555,78301.0
2018-10-10 11:55:00,38.29,38.3,38.05,38.05,49040.0,27.7482,27.7555,27.5743,27.5743,49040.0
2018-10-10 12:00:00,38.04,38.16,38.03,38.15,68586.0,27.567,27.654,27.5598,27.6468,68586.0
2018-10-10 12:05:00,38.16,38.16,38.02,38.12,44768.0,27.654,27.654,27.5526,27.625,44768.0
2018-10-10 12:10:00,38.12,38.13,38.07,38.12,50203.0,27.625,27.6323,27.5888,27.625,50203.0
2018-10-10 12:15:00,38.11,38.19,38.08,38.13,59701.0,27.6178,27.6757,27.596,27.6323,59701.0
2018-10-10 12:20:00,38.14,38.14,38.08,38.12,43528.0,27.6395,27.6395,27.596,27.625,43528.0
2018-10-10 12:25:00,38.12,38.2,38.1,38.18,27713.0,27.625,27.683,27.6105,27.6685,27713.0
2018-10-10 12:30:00,38.18,38.29,38.18,38.29,73362.0,27.6685,27.7482,27.6685,27.7482,73362.0
2018-10-10 12:35:00,38.28,38.3,38.22,38.27,57657.0,27.741,27.7555,27.6975,27.7337,57657.0
2018-10-10 12:40:00,38.27,38.28,38.19,38.22,50072.0,27.7337,27.741,27.6757,27.6975,50072.0
2018-10-10 12:45:00,38.22,38.39,38.22,38.35,41555.0,27.6975,27.8207,27.6975,27.7917,41555.0
2018-10-10 12:50:00,38.35,38.44,38.35,38.39,48866.0,27.7917,27.8569,27.7917,27.8207,48866.0
2018-10-10 12:55:00,38.41,38.42,38.32,38.33,35186.0,27.8352,27.8424,27.77,27.7772,35186.0
2018-10-10 13:00:00,38.33,38.35,38.24,38.25,45031.0,27.7772,27.7917,27.712,27.7192,45031.0
2018-10-10 13:05:00,38.25,38.37,38.25,38.37,26514.0,27.7192,27.8062,27.7192,27.8062,26514.0
2018-10-10 13:10:00,38.37,38.48,38.35,38.47,36532.0,27.8062,27.8859,27.7917,27.8787,36532.0
2018-10-10 13:15:00,38.47,38.61,38.44,38.61,45654.0,27.8787,27.9801,27.8569,27.9801,45654.0
2018-10-10 13:20:00,38.61,38.68,38.59,38.66,118166.0,27.9801,28.0308,27.9656,28.0163,118166.0
2018-10-10 13:25:00,38.66,38.67,38.48,38.51,84007.0,28.0163,28.0236,27.8859,27.9076,84007.0
2018-10-10 13:30:00,38.5,38.54,38.46,38.5,39693.0,27.9004,27.9294,27.8714,27.9004,39693.0
2018-10-10 13:35:00,38.5,38.54,38.45,38.47,30302.0,27.9004,27.9294,27.8642,27.8787,30302.0
2018-10-10 13:40:00,38.48,38.5,38.34,38.36,42026.0,27.8859,27.9004,27.7844,27.7989,42026.0
2018-10-10 13:45:00,38.36,38.47,38.36,38.42,30520.0,27.7989,27.8787,27.7989,27.8424,30520.0
2018-10-10 13:50:00,38.44,38.47,38.41,38.43,26285.0,27.8569,27.8787,27.8352,27.8497,26285.0
2018-10-10 13:55:00,38.42,38.45,38.25,38.29,36168.0,27.8424,27.8642,27.7192,27.7482,36168.0
2018-10-10 14:00:00,38.3,38.32,38.21,38.21,46738.0,27.7555,27.77,27.6902,27.6902,46738.0
2018-10-10 14:05:00,38.21,38.21,38.07,38.09,41394.0,27.6902,27.6902,27.5888,27.6033,41394.0
2018-10-10 14:10:00,38.08,38.16,38.06,38.07,46135.0,27.596,27.654,27.5815,27.5888,46135.0
2018-10-10 14:15:00,38.07,38.19,38.05,38.07,52594.0,27.5888,27.6757,27.5743,27.5888,52594.0
2018-10-10 14:20:00,38.07,38.07,37.92,38.01,40396.0,27.5888,27.5888,27.4801,27.5453,40396.0
2018-10-10 14:25:00,38.02,38.04,37.91,38.0,37220.0,27.5526,27.567,27.4728,27.5381,37220.0
2018-10-10 14:30:00,38.0,38.08,37.97,37.98,54738.0,27.5381,27.596,27.5163,27.5236,54738.0
2018-10-10 14:35:00,37.98,38.01,37.76,37.77,106714.0,27.5236,27.5453,27.3641,27.3714,106714.0
2018-10-10 14:40:00,37.77,37.85,37.73,37.83,108481.0,27.3714,27.4294,27.3424,27.4149,108481.0
2018-10-10 14:45:00,37.84,37.94,37.83,37.92,62747.0,27.4221,27.4946,27.4149,27.4801,62747.0
2018-10-10 14:50:00,37.92,37.99,37.89,37.98,36230.0,27.4801,27.5308,27.4583,27.5236,36230.0
2018-10-10 14:55:00,37.98,38.03,37.96,38.0,44487.0,27.5236,27.5598,27.5091,27.5381,44487.0
2018-10-10 15:00:00,37.99,38.0,37.91,37.95,85588.0,27.5308,27.5381,27.4728,27.5018,85588.0
2018-10-10 15:05:00,37.95,38.0,37.81,37.88,68105.0,27.5018,27.5381,27.4004,27.4511,68105.0
2018-10-10 15:10:00,37.87,37.89,37.75,37.81,66596.0,27.4438,27.4583,27.3569,27.4004,66596.0
2018-10-10 15:15:00,37.81,37.83,37.75,37.79,89034.0,27.4004,27.4149,27.3569,27.3859,89034.0
2018-10-10 15:20:00,37.8,37.83,37.66,37.67,186153.0,27.3931,27.4149,27.2917,27.2989,186153.0
2018-10-10 15:25:00,37.66,37.72,37.53,37.71,112496.0,27.2917,27.3351,27.1975,27.3279,112496.0
2018-10-10 15:30:00,37.72,37.75,37.62,37.64,70404.0,27.3351,27.3569,27.2627,27.2772,70404.0
2018-10-10 15:35:00,37.63,37.63,37.56,37.59,62397.0,27.2699,27.2699,27.2192,27.2409,62397.0
2018-10-10 15:40:00,37.59,37.6,37.39,37.41,233544.0,27.2409,27.2482,27.096,27.1105,233544.0
2018-10-10 15:45:00,37.41,37.59,37.35,37.59,245773.0,27.1105,27.2409,27.067,27.2409,245773.0
2018-10-10 15:50:00,37.59,37.6,37.49,37.49,228190.0,27.2409,27.2482,27.1685,27.1685,228190.0
2018-10-10 15:55:00,37.48,37.49,37.25,37.31,503219.0,27.1612,27.1685,26.9945,27.038,503219.0
2018-10-11 09:30:00,36.97,37.16,36.75,36.9,162170.0,26.7916,26.9293,26.6322,26.7409,162170.0
2018-10-11 09:35:00,36.87,37.01,36.59,36.62,103919.0,26.7192,26.8206,26.5162,26.538,103919.0
2018-10-11 09:40:00,36.63,36.73,36.52,36.65,123215.0,26.5452,26.6177,26.4655,26.5597,123215.0
2018-10-11 09:45:00,36.63,36.9,36.54,36.88,179494.0,26.5452,26.7409,26.48,26.7264,179494.0
2018-10-11 09:50:00,36.89,37.18,36.88,37.09,107597.0,26.7337,26.9438,26.7264,26.8786,107597.0
2018-10-11 09:55:00,37.1,37.38,37.01,37.32,146470.0,26.8858,27.0888,26.8206,27.0453,146470.0
2018-10-11 10:00:00,37.33,37.4,37.08,37.09,115389.0,27.0525,27.1032,26.8713,26.8786,115389.0
2018-10-11 10:05:00,37.1,37.21,37.01,37.15,87913.0,26.8858,26.9656,26.8206,26.9221,87913.0
2018-10-11 10:10:00,37.17,37.17,36.97,37.03,55641.0,26.9366,26.9366,26.7916,26.8351,55641.0
2018-10-11 10:15:00,37.03,37.07,36.89,37.0,54056.0,26.8351,26.8641,26.7337,26.8134,54056.0
2018-10-11 10:20:00,36.99,37.0,36.8,36.85,45658.0,26.8061,26.8134,26.6684,26.7047,45658.0
2018-10-11 10:25:00,36.84,37.08,36.79,37.06,48052.0,26.6974,26.8713,26.6612,26.8569,48052.0
2018-10-11 10:30:00,37.07,37.17,37.0,37.03,61672.0,26.8641,26.9366,26.8134,26.8351,61672.0
2018-10-11 10:35:00,37.06,37.14,36.95,37.0,109987.0,26.8569,26.9148,26.7771,26.8134,109987.0
2018-10-11 10:40:00,36.99,37.05,36.94,36.99,58906.0,26.8061,26.8496,26.7699,26.8061,58906.0
2018-10-11 10:45:00,36.99,37.02,36.79,36.79,79037.0,26.8061,26.8279,26.6612,26.6612,79037.0
2018-10-11 10:50:00,36.8,36.9,36.72,36.83,64526.0,26.6684,26.7409,26.6105,26.6902,64526.0
2018-10-11 10:55:00,36.84,36.87,36.69,36.76,56318.0,26.6974,26.7192,26.5887,26.6394,56318.0
2018-10-11 11:00:00,36.76,36.88,36.65,36.68,95658.0,26.6394,26.7264,26.5597,26.5815,95658.0
2018-10-11 11:05:00,36.69,36.73,36.49,36.53,106899.0,26.5887,26.6177,26.4438,26.4728,106899.0
2018-10-11 11:10:00,36.53,36.53,36.3,36.32,112253.0,26.4728,26.4728,26.3061,26.3206,112253.0
2018-10-11 11:15:00,36.33,36.5,36.3,36.38,121957.0,26.3278,26.451,26.3061,26.3641,121957.0
2018-10-11 11:20:00,36.38,36.61,36.37,36.6,65170.0,26.3641,26.5307,26.3568,26.5235,65170.0
2018-10-11 11:25:00,36.59,36.59,36.41,36.46,82085.0,26.5162,26.5162,26.3858,26.422,82085.0
2018-10-11 11:30:00,36.48,36.61,36.45,36.6,84688.0,26.4365,26.5307,26.4148,26.5235,84688.0
2018-10-11 11:35:00,36.6,36.6,36.39,36.54,82803.0,26.5235,26.5235,26.3713,26.48,82803.0
2018-10-11 11:40:00,36.55,36.68,36.52,36.6,52142.0,26.4873,26.5815,26.4655,26.5235,52142.0
2018-10-11 11:45:00,36.6,36.83,36.54,36.8,82761.0,26.5235,26.6902,26.48,26.6684,82761.0
2018-10-11 11:50:00,36.8,36.86,36.66,36.78,79634.0,26.6684,26.7119,26.567,26.6539,79634.0
2018-10-11 11:55:00,36.79,36.81,36.74,36.78,68840.0,26.6612,26.6757,26.625,26.6539,68840.0
2018-10-11 12:00:00,36.79,36.89,36.73,36.82,60643.0,26.6612,26.7337,26.6177,26.6829,60643.0
2018-10-11 12:05:00,36.83,36.9,36.78,36.79,48037.0,26.6902,26.7409,26.6539,26.6612,48037.0
2018-10-11 12:10:00,36.8,36.95,36.8,36.95,60895.0,26.6684,26.7771,26.6684,26.7771,60895.0
2018-10-11 12:15:00,36.94,36.98,36.85,36.91,43935.0,26.7699,26.7989,26.7047,26.7481,43935.0
2018-10-11 12:20:00,36.91,37.12,36.91,37.09,77445.0,26.7481,26.9003,26.7481,26.8786,77445.0
2018-10-11 12:25:00,37.1,37.13,37.02,37.02,79943.0,26.8858,26.9076,26.8279,26.8279,79943.0
2018-10-11 12:30:00,37.02,37.08,36.97,37.03,79426.0,26.8279,26.8713,26.7916,26.8351,79426.0
2018-10-11 12:35:00,37.02,37.03,36.88,36.89,40328.0,26.8279,26.8351,26.7264,26.7337,40328.0
2018-10-11 12:40:00,36.9,37.0,36.88,36.99,38443.0,26.7409,26.8134,26.7264,26.8061,38443.0
2018-10-11 12:45:00,37.0,37.02,36.91,36.94,36688.0,26.8134,26.8279,26.7481,26.7699,36688.0
2018-10-11 12:50:00,36.94,37.06,36.93,37.04,44549.0,26.7699,26.8569,26.7626,26.8424,44549.0
2018-10-11 12:55:00,37.04,37.04,36.96,36.96,39711.0,26.8424,26.8424,26.7844,26.7844,39711.0
2018-10-11 13:00:00,36.96,36.96,36.83,36.83,29514.0,26.7844,26.7844,26.6902,26.6902,29514.0
2018-10-11 13:05:00,36.83,36.93,36.79,36.9,39278.0,26.6902,26.7626,26.6612,26.7409,39278.0
2018-10-11 13:10:00,36.9,37.05,36.84,37.05,46928.0,26.7409,26.8496,26.6974,26.8496,46928.0
2018-10-11 13:15:00,37.05,37.07,36.97,36.98,41029.0,26.8496,26.8641,26.7916,26.7989,41029.0
2018-10-11 13:20:00,36.98,37.03,36.92,36.93,28857.0,26.7989,26.8351,26.7554,26.7626,28857.0
2018-10-11 13:25:00,36.92,36.96,36.87,36.9,49311.0,26.7554,26.7844,26.7192,26.7409,49311.0
2018-10-11 13:30:00,36.9,36.93,36.82,36.85,46753.0,26.7409,26.7626,26.6829,26.7047,46753.0
2018-10-11 13:35:00,36.86,36.92,36.82,36.91,38990.0,26.7119,26.7554,26.6829,26.7481,38990.0
2018-10-11 13:40:00,36.92,36.93,36.82,36.87,30490.0,26.7554,26.7626,26.6829,26.7192,30490.0
2018-10-11 13:45:00,36.87,36.89,36.75,36.75,47476.0,26.7192,26.7337,26.6322,26.6322,47476.0
2018-10-11 13:50:00,36.76,36.76,36.67,36.76,73982.0,26.6394,26.6394,26.5742,26.6394,73982.0
2018-10-11 13:55:00,36.76,36.86,36.69,36.84,49968.0,26.6394,26.7119,26.5887,26.6974,49968.0
2018-10-11 14:00:00,36.84,36.84,36.65,36.67,86009.0,26.6974,26.6974,26.5597,26.5742,86009.0
2018-10-11 14:05:00,36.67,36.74,36.65,36.71,41277.0,26.5742,26.625,26.5597,26.6032,41277.0
2018-10-11 14:10:00,36.7,36.7,36.54,36.58,80342.0,26.596,26.596,26.48,26.509,80342.0
2018-10-11 14:15:00,36.58,36.61,36.48,36.58,68798.0,26.509,26.5307,26.4365,26.509,68798.0
2018-10-11 14:20:00,36.59,36.66,36.52,36.52,58295.0,26.5162,26.567,26.4655,26.4655,58295.0
2018-10-11 14:25:00,36.52,36.61,36.48,36.53,68127.0,26.4655,26.5307,26.4365,26.4728,68127.0
2018-10-11 14:30:00,36.52,36.52,36.39,36.42,65335.0,26.4655,26.4655,26.3713,26.3931,65335.0
2018-10-11 14:35:00,36.41,36.42,36.27,36.31,121678.0,26.3858,26.3931,26.2844,26.3133,121678.0
2018-10-11 14:40:00,36.31,36.32,36.04,36.05,115956.0,26.3133,26.3206,26.1177,26.1249,115956.0
2018-10-11 14:45:00,36.06,36.26,35.87,36.16,159542.0,26.1322,26.2771,25.9945,26.2046,159542.0
2018-10-11 14:50:00,36.16,36.37,36.13,36.22,112228.0,26.2046,26.3568,26.1829,26.2481,112228.0
2018-10-11 14:55:00,36.23,36.23,36.03,36.16,117616.0,26.2554,26.2554,26.1104,26.2046,117616.0
2018-10-11 15:00:00,36.17,36.48,36.05,36.47,114938.0,26.2119,26.4365,26.1249,26.4293,114938.0
2018-10-11 15:05:00,36.47,36.48,36.29,36.3,64036.0,26.4293,26.4365,26.2988,26.3061,64036.0
2018-10-11 15:10:00,36.29,36.52,36.2,36.46,99659.0,26.2988,26.4655,26.2336,26.422,99659.0
2018-10-11 15:15:00,36.45,36.65,36.41,36.56,183190.0,26.4148,26.5597,26.3858,26.4945,183190.0
2018-10-11 15:20:00,36.56,36.61,36.38,36.5,121723.0,26.4945,26.5307,26.3641,26.451,121723.0
2018-10-11 15:25:00,36.51,36.53,36.42,36.46,72294.0,26.4583,26.4728,26.3931,26.422,72294.0
2018-10-11 15:30:00,36.45,36.46,36.33,36.38,127327.0,26.4148,26.422,26.3278,26.3641,127327.0
2018-10-11 15:35:00,36.37,36.4,36.21,36.37,179724.0,26.3568,26.3786,26.2409,26.3568,179724.0
2018-10-11 15:40:00,36.36,36.36,36.14,36.17,148961.0,26.3496,26.3496,26.1901,26.2119,148961.0
2018-10-11 15:45:00,36.17,36.28,36.06,36.06,222596.0,26.2119,26.2916,26.1322,26.1322,222596.0
2018-10-11 15:50:00,36.07,36.18,36.04,36.08,283495.0,26.1394,26.2191,26.1177,26.1467,283495.0
2018-10-11 15:55:00,36.08,36.15,35.97,36.05,517973.0,26.1467,26.1974,26.0669,26.1249,517973.0
2018-10-12 09:30:00,36.85,36.98,36.66,36.66,224001.0,26.7047,26.7989,26.567,26.567,224001.0
2018-10-12 09:35:00,36.64,36.68,36.43,36.45,197656.0,26.5525,26.5815,26.4003,26.4148,197656.0
2018-10-12 09:40:00,36.45,36.77,36.45,36.69,123747.0,26.4148,26.6467,26.4148,26.5887,123747.0
2018-10-12 09:45:00,36.68,36.79,36.58,36.72,108987.0,26.5815,26.6612,26.509,26.6105,108987.0
2018-10-12 09:50:00,36.72,36.98,36.65,36.98,174903.0,26.6105,26.7989,26.5597,26.7989,174903.0
2018-10-12 09:55:00,36.98,36.98,36.79,36.89,86408.0,26.7989,26.7989,26.6612,26.7337,86408.0
2018-10-12 10:00:00,36.88,36.94,36.78,36.83,68806.0,26.7264,26.7699,26.6539,26.6902,68806.0
2018-10-12 10:05:00,36.82,36.82,36.7,36.73,61122.0,26.6829,26.6829,26.596,26.6177,61122.0
2018-10-12 10:10:00,36.73,36.73,36.47,36.51,85290.0,26.6177,26.6177,26.4293,26.4583,85290.0
2018-10-12 10:15:00,36.51,36.53,36.42,36.43,133373.0,26.4583,26.4728,26.3931,26.4003,133373.0
2018-10-12 10:20:00,36.44,36.52,36.39,36.43,68456.0,26.4075,26.4655,26.3713,26.4003,68456.0
2018-10-12 10:25:00,36.44,36.44,36.3,36.3,161539.0,26.4075,26.4075,26.3061,26.3061,161539.0
2018-10-12 10:30:00,36.29,36.47,36.29,36.47,89176.0,26.2988,26.4293,26.2988,26.4293,89176.0
2018-10-12 10:35:00,36.48,36.65,36.44,36.63,46325.0,26.4365,26.5597,26.4075,26.5452,46325.0
2018-10-12 10:40:00,36.63,36.63,36.5,36.58,67885.0,26.5452,26.5452,26.451,26.509,67885.0
2018-10-12 10:45:00,36.57,36.64,36.48,36.49,65865.0,26.5018,26.5525,26.4365,26.4438,65865.0
2018-10-12 10:50:00,36.48,36.65,36.48,36.59,52660.0,26.4365,26.5597,26.4365,26.5162,52660.0
2018-10-12 10:55:00,36.59,36.64,36.54,36.59,92433.0,26.5162,26.5525,26.48,26.5162,92433.0
2018-10-12 11:00:00,36.6,36.63,36.52,36.54,62218.0,26.5235,26.5452,26.4655,26.48,62218.0
2018-10-12 11:05:00,36.53,36.58,36.47,36.53,68385.0,26.4728,26.509,26.4293,26.4728,68385.0
2018-10-12 11:10:00,36.53,36.63,36.51,36.62,48383.0,26.4728,26.5452,26.4583,26.538,48383.0
2018-10-12 11:15:00,36.62,36.72,36.6,36.62,95276.0,26.538,26.6105,26.5235,26.538,95276.0
2018-10-12 11:20:00,36.62,36.73,36.61,36.68,51681.0,26.538,26.6177,26.5307,26.5815,51681.0
2018-10-12 11:25:00,36.68,36.7,36.61,36.64,47926.0,26.5815,26.596,26.5307,26.5525,47926.0
2018-10-12 11:30:00,36.63,36.67,36.59,36.62,56813.0,26.5452,26.5742,26.5162,26.538,56813.0
2018-10-12 11:35:00,36.61,36.62,36.45,36.48,47143.0,26.5307,26.538,26.4148,26.4365,47143.0
2018-10-12 11:40:00,36.47,36.5,36.36,36.36,52221.0,26.4293,26.451,26.3496,26.3496,52221.0
2018-10-12 11:45:00,36.37,36.39,36.23,36.37,66292.0,26.3568,26.3713,26.2554,26.3568,66292.0
2018-10-12 11:50:00,36.37,36.41,36.32,36.33,32351.0,26.3568,26.3858,26.3206,26.3278,32351.0
2018-10-12 11:55:00,36.33,36.43,36.32,36.34,29764.0,26.3278,26.4003,26.3206,26.3351,29764.0
2018-10-12 12:00:00,36.34,36.35,36.23,36.27,52167.0,26.3351,26.3423,26.2554,26.2844,52167.0
2018-10-12 12:05:00,36.26,36.28,36.15,36.26,72051.0,26.2771,26.2916,26.1974,26.2771,72051.0
2018-10-12 12:10:00,36.26,36.3,36.18,36.28,42519.0,26.2771,26.3061,26.2191,26.2916,42519.0
2018-10-12 12:15:00,36.27,36.28,36.21,36.23,36632.0,26.2844,26.2916,26.2409,26.2554,36632.0
2018-10-12 12:20:00,36.23,36.29,36.2,36.27,32072.0,26.2554,26.2988,26.2336,26.2844,32072.0
2018-10-12 12:25:00,36.28,36.28,36.16,36.19,52768.0,26.2916,26.2916,26.2046,26.2264,52768.0
2018-10-12 12:30:00,36.18,36.29,36.17,36.26,50959.0,26.2191,26.2988,26.2119,26.2771,50959.0
2018-10-12 12:35:00,36.26,36.26,36.11,36.11,51555.0,26.2771,26.2771,26.1684,26.1684,51555.0
2018-10-12 12:40:00,36.11,36.13,35.97,35.98,106533.0,26.1684,26.1829,26.0669,26.0742,106533.0
2018-10-12 12:45:00,35.97,35.99,35.88,35.89,65803.0,26.0669,26.0814,26.0017,26.009,65803.0
2018-10-12 12:50:00,35.89,35.97,35.82,35.95,96950.0,26.009,26.0669,25.9582,26.0525,96950.0
2018-10-12 12:55:00,35.96,36.09,35.96,36.08,67590.0,26.0597,26.1539,26.0597,26.1467,67590.0
2018-10-12 13:00:00,36.07,36.14,35.97,36.14,84137.0,26.1394,26.1901,26.0669,26.1901,84137.0
2018-10-12 13:05:00,36.14,36.15,36.05,36.08,59946.0,26.1901,26.1974,26.1249,26.1467,59946.0
2018-10-12 13:10:00,36.09,36.15,36.0,36.01,53588.0,26.1539,26.1974,26.0887,26.0959,53588.0
2018-10-12 13:15:00,36.01,36.05,35.97,36.01,34915.0,26.0959,26.1249,26.0669,26.0959,34915.0
2018-10-12 13:20:00,36.0,36.13,36.0,36.11,47540.0,26.0887,26.1829,26.0887,26.1684,47540.0
2018-10-12 13:25:00,36.11,36.14,36.01,36.03,53820.0,26.1684,26.1901,26.0959,26.1104,53820.0
2018-10-12 13:30:00,36.03,36.09,35.99,36.08,50581.0,26.1104,26.1539,26.0814,26.1467,50581.0
2018-10-12 13:35:00,36.07,36.07,35.96,36.01,54938.0,26.1394,26.1394,26.0597,26.0959,54938.0
2018-10-12 13:40:00,36.01,36.08,35.96,36.08,49258.0,26.0959,26.1467,26.0597,26.1467,49258.0
2018-10-12 13:45:00,36.09,36.22,36.09,36.16,59429.0,26.1539,26.2481,26.1539,26.2046,59429.0
2018-10-12 13:50:00,36.16,36.18,36.09,36.17,60562.0,26.2046,26.2191,26.1539,26.2119,60562.0
2018-10-12 13:55:00,36.17,36.22,36.14,36.15,55240.0,26.2119,26.2481,26.1901,26.1974,55240.0
2018-10-12 14:00:00,36.16,36.18,36.03,36.05,83170.0,26.2046,26.2191,26.1104,26.1249,83170.0
2018-10-12 14:05:00,36.06,36.09,35.98,36.0,54577.0,26.1322,26.1539,26.0742,26.0887,54577.0
2018-10-12 14:10:00,36.0,36.0,35.86,35.86,59648.0,26.0887,26.0887,25.9872,25.9872,59648.0
2018-10-12 14:15:00,35.86,36.03,35.85,36.01,60766.0,25.9872,26.1104,25.98,26.0959,60766.0
2018-10-12 14:20:00,36.01,36.05,35.96,36.03,45332.0,26.0959,26.1249,26.0597,26.1104,45332.0
2018-10-12 14:25:00,36.02,36.16,35.98,36.15,47728.0,26.1032,26.2046,26.0742,26.1974,47728.0
2018-10-12 14:30:00,36.15,36.17,36.08,36.1,60553.0,26.1974,26.2119,26.1467,26.1612,60553.0
2018-10-12 14:35:00,36.1,36.15,36.1,36.12,38889.0,26.1612,26.1974,26.1612,26.1756,38889.0
2018-10-12 14:40:00,36.12,36.14,36.06,36.07,35548.0,26.1756,26.1901,26.1322,26.1394,35548.0
2018-10-12 14:45:00,36.07,36.12,36.06,36.12,46367.0,26.1394,26.1756,26.1322,26.1756,46367.0
2018-10-12 14:50:00,36.12,36.32,36.11,36.3,78837.0,26.1756,26.3206,26.1684,26.3061,78837.0
2018-10-12 14:55:00,36.3,36.35,36.28,36.3,52079.0,26.3061,26.3423,26.2916,26.3061,52079.0
2018-10-12 15:00:00,36.3,36.31,36.2,36.27,79380.0,26.3061,26.3133,26.2336,26.2844,79380.0
2018-10-12 15:05:00,36.28,36.47,36.28,36.44,87533.0,26.2916,26.4293,26.2916,26.4075,87533.0
2018-10-12 15:10:00,36.44,36.54,36.44,36.47,141460.0,26.4075,26.48,26.4075,26.4293,141460.0
2018-10-12 15:15:00,36.48,36.48,36.42,36.47,84338.0,26.4365,26.4365,26.3931,26.4293,84338.0
2018-10-12 15:20:00,36.47,36.56,36.45,36.56,87767.0,26.4293,26.4945,26.4148,26.4945,87767.0
2018-10-12 15:25:00,36.57,36.73,36.57,36.59,143836.0,26.5018,26.6177,26.5018,26.5162,143836.0
2018-10-12 15:30:00,36.59,36.7,36.54,36.69,107333.0,26.5162,26.596,26.48,26.5887,107333.0
2018-10-12 15:35:00,36.69,36.69,36.54,36.58,106794.0,26.5887,26.5887,26.48,26.509,106794.0
2018-10-12 15:40:00,36.59,36.66,36.52,36.65,167917.0,26.5162,26.567,26.4655,26.5597,167917.0
2018-10-12 15:45:00,36.66,36.71,36.58,36.68,134184.0,26.567,26.6032,26.509,26.5815,134184.0
2018-10-12 15:50:00,36.69,36.73,36.65,36.7,167628.0,26.5887,26.6177,26.5597,26.596,167628.0
2018-10-12 15:55:00,36.69,36.78,36.63,36.64,341043.0,26.5887,26.6539,26.5452,26.5525,341043.0
2018-10-15 09:30:00,36.91,37.15,36.8,36.92,98533.0,26.7481,26.9221,26.6684,26.7554,98533.0
2018-10-15 09:35:00,36.92,36.98,36.52,36.59,172645.0,26.7554,26.7989,26.4655,26.5162,172645.0
2018-10-15 09:40:00,36.59,36.84,36.58,36.8,65765.0,26.5162,26.6974,26.509,26.6684,65765.0
2018-10-15 09:45:00,36.8,36.99,36.79,36.84,89118.0,26.6684,26.8061,26.6612,26.6974,89118.0
2018-10-15 09:50:00,36.83,36.91,36.78,36.82,43973.0,26.6902,26.7481,26.6539,26.6829,43973.0
2018-10-15 09:55:00,36.82,36.83,36.62,36.64,44905.0,26.6829,26.6902,26.538,26.5525,44905.0
2018-10-15 10:00:00,36.63,36.71,36.53,36.54,53552.0,26.5452,26.6032,26.4728,26.48,53552.0
2018-10-15 10:05:00,36.54,36.66,36.51,36.61,51480.0,26.48,26.567,26.4583,26.5307,51480.0
2018-10-15 10:10:00,36.59,36.63,36.51,36.52,56293.0,26.5162,26.5452,26.4583,26.4655,56293.0
2018-10-15 10:15:00,36.52,36.61,36.44,36.46,53277.0,26.4655,26.5307,26.4075,26.422,53277.0
2018-10-15 10:20:00,36.45,36.61,36.43,36.6,69659.0,26.4148,26.5307,26.4003,26.5235,69659.0
2018-10-15 10:25:00,36.58,36.65,36.51,36.62,62145.0,26.509,26.5597,26.4583,26.538,62145.0
2018-10-15 10:30:00,36.61,36.64,36.56,36.62,43017.0,26.5307,26.5525,26.4945,26.538,43017.0
2018-10-15 10:35:00,36.61,36.68,36.46,36.48,79674.0,26.5307,26.5815,26.422,26.4365,79674.0
2018-10-15 10:40:00,36.47,36.48,36.33,36.33,72924.0,26.4293,26.4365,26.3278,26.3278,72924.0
2018-10-15 10:45:00,36.32,36.41,36.32,36.38,118608.0,26.3206,26.3858,26.3206,26.3641,118608.0
2018-10-15 10:50:00,36.38,36.38,36.3,36.36,73549.0,26.3641,26.3641,26.3061,26.3496,73549.0
2018-10-15 10:55:00,36.37,36.59,36.36,36.59,131774.0,26.3568,26.5162,26.3496,26.5162,131774.0
2018-10-15 11:00:00,36.59,36.67,36.58,36.59,53901.0,26.5162,26.5742,26.509,26.5162,53901.0
2018-10-15 11:05:00,36.6,36.7,36.6,36.67,48782.0,26.5235,26.596,26.5235,26.5742,48782.0
2018-10-15 11:10:00,36.69,36.69,36.62,36.65,42497.0,26.5887,26.5887,26.538,26.5597,42497.0
2018-10-15 11:15:00,36.64,36.78,36.64,36.74,49677.0,26.5525,26.6539,26.5525,26.625,49677.0
2018-10-15 11:20:00,36.75,36.87,36.75,36.87,34284.0,26.6322,26.7192,26.6322,26.7192,34284.0
2018-10-15 11:25:00,36.86,36.94,36.81,36.86,51257.0,26.7119,26.7699,26.6757,26.7119,51257.0
2018-10-15 11:30:00,36.87,36.89,36.77,36.78,29377.0,26.7192,26.7337,26.6467,26.6539,29377.0
2018-10-15 11:35:00,36.78,36.87,36.75,36.76,25465.0,26.6539,26.7192,26.6322,26.6394,25465.0
2018-10-15 11:40:00,36.76,36.79,36.64,36.66,46624.0,26.6394,26.6612,26.5525,26.567,46624.0
2018-10-15 11:45:00,36.66,36.67,36.59,36.59,26278.0,26.567,26.5742,26.5162,26.5162,26278.0
2018-10-15 11:50:00,36.58,36.58,36.47,36.47,33567.0,26.509,26.509,26.4293,26.4293,33567.0
2018-10-15 11:55:00,36.47,36.51,36.42,36.44,31972.0,26.4293,26.4583,26.3931,26.4075,31972.0
2018-10-15 12:00:00,36.44,36.47,36.38,36.47,25655.0,26.4075,26.4293,26.3641,26.4293,25655.0
2018-10-15 12:05:00,36.47,36.57,36.46,36.49,62037.0,26.4293,26.5018,26.422,26.4438,62037.0
2018-10-15 12:10:00,36.5,36.52,36.39,36.41,36562.0,26.451,26.4655,26.3713,26.3858,36562.0
2018-10-15 12:15:00,36.41,36.51,36.4,36.46,26719.0,26.3858,26.4583,26.3786,26.422,26719.0
2018-10-15 12:20:00,36.45,36.52,36.44,36.5,25378.0,26.4148,26.4655,26.4075,26.451,25378.0
2018-10-15 12:25:00,36.5,36.55,36.46,36.53,27287.0,26.451,26.4873,26.422,26.4728,27287.0
2018-10-15 12:30:00,36.54,36.6,36.47,36.59,28590.0,26.48,26.5235,26.4293,26.5162,28590.0
2018-10-15 12:35:00,36.59,36.59,36.53,36.55,29362.0,26.5162,26.5162,26.4728,26.4873,29362.0
2018-10-15 12:40:00,36.55,36.56,36.47,36.51,44709.0,26.4873,26.4945,26.4293,26.4583,44709.0
2018-10-15 12:45:00,36.51,36.54,36.43,36.48,28998.0,26.4583,26.48,26.4003,26.4365,28998.0
2018-10-15 12:50:00,36.48,36.5,36.42,36.43,50132.0,26.4365,26.451,26.3931,26.4003,50132.0
2018-10-15 12:55:00,36.43,36.45,36.38,36.41,47557.0,26.4003,26.4148,26.3641,26.3858,47557.0
2018-10-15 13:00:00,36.42,36.55,36.41,36.55,31125.0,26.3931,26.4873,26.3858,26.4873,31125.0
2018-10-15 13:05:00,36.55,36.58,36.53,36.55,26012.0,26.4873,26.509,26.4728,26.4873,26012.0
2018-10-15 13:10:00,36.55,36.59,36.54,36.56,23204.0,26.4873,26.5162,26.48,26.4945,23204.0
2018-10-15 13:15:00,36.55,36.58,36.52,36.56,19840.0,26.4873,26.509,26.4655,26.4945,19840.0
2018-10-15 13:20:00,36.56,36.56,36.42,36.44,28897.0,26.4945,26.4945,26.3931,26.4075,28897.0
2018-10-15 13:25:00,36.44,36.45,36.39,36.45,15761.0,26.4075,26.4148,26.3713,26.4148,15761.0
2018-10-15 13:30:00,36.45,36.54,36.42,36.54,21474.0,26.4148,26.48,26.3931,26.48,21474.0
2018-10-15 13:35:00,36.53,36.54,36.47,36.52,21340.0,26.4728,26.48,26.4293,26.4655,21340.0
2018-10-15 13:40:00,36.52,36.6,36.51,36.53,38210.0,26.4655,26.5235,26.4583,26.4728,38210.0
2018-10-15 13:45:00,36.53,36.59,36.52,36.58,30407.0,26.4728,26.5162,26.4655,26.509,30407.0
2018-10-15 13:50:00,36.58,36.59,36.5,36.52,23082.0,26.509,26.5162,26.451,26.4655,23082.0
2018-10-15 13:55:00,36.52,36.58,36.51,36.54,28566.0,26.4655,26.509,26.4583,26.48,28566.0
2018-10-15 14:00:00,36.54,36.55,36.42,36.45,37712.0,26.48,26.4873,26.3931,26.4148,37712.0
2018-10-15 14:05:00,36.45,36.45,36.33,36.34,42834.0,26.4148,26.4148,26.3278,26.3351,42834.0
2018-10-15 14:10:00,36.35,36.35,36.26,36.26,61080.0,26.3423,26.3423,26.2771,26.2771,61080.0
2018-10-15 14:15:00,36.26,36.33,36.24,36.28,59684.0,26.2771,26.3278,26.2626,26.2916,59684.0
2018-10-15 14:20:00,36.28,36.34,36.28,36.3,56041.0,26.2916,26.3351,26.2916,26.3061,56041.0
2018-10-15 14:25:00,36.3,36.35,36.3,36.34,55796.0,26.3061,26.3423,26.3061,26.3351,55796.0
2018-10-15 14:30:00,36.34,36.38,36.31,36.34,42973.0,26.3351,26.3641,26.3133,26.3351,42973.0
2018-10-15 14:35:00,36.34,36.35,36.29,36.32,45970.0,26.3351,26.3423,26.2988,26.3206,45970.0
2018-10-15 14:40:00,36.32,36.39,36.32,36.39,38777.0,26.3206,26.3713,26.3206,26.3713,38777.0
2018-10-15 14:45:00,36.39,36.42,36.37,36.41,56141.0,26.3713,26.3931,26.3568,26.3858,56141.0
2018-10-15 14:50:00,36.41,36.44,36.4,36.4,102862.0,26.3858,26.4075,26.3786,26.3786,102862.0
2018-10-15 14:55:00,36.4,36.41,36.31,36.31,55030.0,26.3786,26.3858,26.3133,26.3133,55030.0
2018-10-15 15:00:00,36.32,36.34,36.29,36.3,94306.0,26.3206,26.3351,26.2988,26.3061,94306.0
2018-10-15 15:05:00,36.3,36.36,36.24,36.26,89809.0,26.3061,26.3496,26.2626,26.2771,89809.0
2018-10-15 15:10:00,36.25,36.26,36.19,36.2,112098.0,26.2699,26.2771,26.2264,26.2336,112098.0
2018-10-15 15:15:00,36.2,36.23,36.14,36.15,93330.0,26.2336,26.2554,26.1901,26.1974,93330.0
2018-10-15 15:20:00,36.15,36.19,36.11,36.17,98994.0,26.1974,26.2264,26.1684,26.2119,98994.0
2018-10-15 15:25:00,36.17,36.22,36.17,36.17,66278.0,26.2119,26.2481,26.2119,26.2119,66278.0
2018-10-15 15:30:00,36.17,36.19,36.07,36.09,100479.0,26.2119,26.2264,26.1394,26.1539,100479.0
2018-10-15 15:35:00,36.09,36.15,36.08,36.11,89775.0,26.1539,26.1974,26.1467,26.1684,89775.0
2018-10-15 15:40:00,36.1,36.16,36.08,36.11,158236.0,26.1612,26.2046,26.1467,26.1684,158236.0
2018-10-15 15:45:00,36.1,36.13,36.04,36.13,264745.0,26.1612,26.1829,26.1177,26.1829,264745.0
2018-10-15 15:50:00,36.12,36.21,36.12,36.2,373082.0,26.1756,26.2409,26.1756,26.2336,373082.0
2018-10-15 15:55:00,36.19,36.21,36.09,36.1,475578.0,26.2264,26.2409,26.1539,26.1612,475578.0
2018-10-16 09:30:00,36.96,37.49,36.67,37.17,607730.0,26.7844,27.1685,26.5742,26.9366,607730.0
2018-10-16 09:35:00,37.15,37.73,37.05,37.3,505982.0,26.9221,27.3424,26.8496,27.0308,505982.0
2018-10-16 09:40:00,37.31,37.43,37.2,37.25,221207.0,27.038,27.125,26.9583,26.9945,221207.0
2018-10-16 09:45:00,37.26,37.31,37.1,37.29,131766.0,27.0018,27.038,26.8858,27.0235,131766.0
2018-10-16 09:50:00,37.3,37.33,37.2,37.23,144110.0,27.0308,27.0525,26.9583,26.98,144110.0
2018-10-16 09:55:00,37.23,37.41,37.22,37.4,159415.0,26.98,27.1105,26.9728,27.1032,159415.0
2018-10-16 10:00:00,37.4,37.47,37.37,37.44,216218.0,27.1032,27.154,27.0815,27.1322,216218.0
2018-10-16 10:05:00,37.44,37.45,37.29,37.32,97602.0,27.1322,27.1395,27.0235,27.0453,97602.0
2018-10-16 10:10:00,37.32,37.45,37.27,37.27,117720.0,27.0453,27.1395,27.009,27.009,117720.0
2018-10-16 10:15:00,37.25,37.33,37.1,37.19,146229.0,26.9945,27.0525,26.8858,26.9511,146229.0
2018-10-16 10:20:00,37.21,37.35,37.2,37.33,82834.0,26.9656,27.067,26.9583,27.0525,82834.0
2018-10-16 10:25:00,37.32,37.32,37.16,37.18,74597.0,27.0453,27.0453,26.9293,26.9438,74597.0
2018-10-16 10:30:00,37.17,37.17,37.09,37.1,105311.0,26.9366,26.9366,26.8786,26.8858,105311.0
2018-10-16 10:35:00,37.1,37.12,36.98,37.1,154703.0,26.8858,26.9003,26.7989,26.8858,154703.0
2018-10-16 10:40:00,37.1,37.23,37.07,37.22,82732.0,26.8858,26.98,26.8641,26.9728,82732.0
2018-10-16 10:45:00,37.22,37.24,37.14,37.19,56583.0,26.9728,26.9873,26.9148,26.9511,56583.0
2018-10-16 10:50:00,37.2,37.31,37.19,37.27,104310.0,26.9583,27.038,26.9511,27.009,104310.0
2018-10-16 10:55:00,37.28,37.32,37.21,37.32,109814.0,27.0163,27.0453,26.9656,27.0453,109814.0
2018-10-16 11:00:00,37.33,37.37,37.26,37.34,75302.0,27.0525,27.0815,27.0018,27.0598,75302.0
2018-10-16 11:05:00,37.35,37.45,37.34,37.43,79467.0,27.067,27.1395,27.0598,27.125,79467.0
2018-10-16 11:10:00,37.43,37.45,37.27,37.39,75081.0,27.125,27.1395,27.009,27.096,75081.0
2018-10-16 11:15:00,37.39,37.41,37.35,37.37,41679.0,27.096,27.1105,27.067,27.0815,41679.0
2018-10-16 11:20:00,37.38,37.42,37.29,37.41,54482.0,27.0888,27.1177,27.0235,27.1105,54482.0
2018-10-16 11:25:00,37.41,37.45,37.35,37.36,103039.0,27.1105,27.1395,27.067,27.0743,103039.0
2018-10-16 11:30:00,37.35,37.41,37.32,37.33,62372.0,27.067,27.1105,27.0453,27.0525,62372.0
2018-10-16 11:35:00,37.34,37.35,37.21,37.27,51546.0,27.0598,27.067,26.9656,27.009,51546.0
2018-10-16 11:40:00,37.27,37.28,37.24,37.25,41815.0,27.009,27.0163,26.9873,26.9945,41815.0
2018-10-16 11:45:00,37.25,37.27,37.21,37.23,39697.0,26.9945,27.009,26.9656,26.98,39697.0
2018-10-16 11:50:00,37.24,37.26,37.18,37.19,37266.0,26.9873,27.0018,26.9438,26.9511,37266.0
2018-10-16 11:55:00,37.19,37.3,37.1,37.16,79724.0,26.9511,27.0308,26.8858,26.9293,79724.0
2018-10-16 12:00:00,37.16,37.23,37.12,37.23,47116.0,26.9293,26.98,26.9003,26.98,47116.0
2018-10-16 12:05:00,37.22,37.35,37.21,37.31,45352.0,26.9728,27.067,26.9656,27.038,45352.0
2018-10-16 12:10:00,37.31,37.35,37.29,37.31,32149.0,27.038,27.067,27.0235,27.038,32149.0
2018-10-16 12:15:00,37.32,37.35,37.26,37.29,40734.0,27.0453,27.067,27.0018,27.0235,40734.0
2018-10-16 12:20:00,37.31,37.34,37.26,37.27,42860.0,27.038,27.0598,27.0018,27.009,42860.0
2018-10-16 12:25:00,37.27,37.27,37.19,37.22,45008.0,27.009,27.009,26.9511,26.9728,45008.0
2018-10-16 12:30:00,37.23,37.23,37.07,37.07,72385.0,26.98,26.98,26.8641,26.8641,72385.0
2018-10-16 12:35:00,37.07,37.08,37.01,37.06,74177.0,26.8641,26.8713,26.8206,26.8569,74177.0
2018-10-16 12:40:00,37.05,37.16,37.05,37.15,36492.0,26.8496,26.9293,26.8496,26.9221,36492.0
2018-10-16 12:45:00,37.14,37.18,37.02,37.1,69268.0,26.9148,26.9438,26.8279,26.8858,69268.0
2018-10-16 12:50:00,37.1,37.16,37.09,37.12,29126.0,26.8858,26.9293,26.8786,26.9003,29126.0
2018-10-16 12:55:00,37.13,37.17,37.12,37.15,23458.0,26.9076,26.9366,26.9003,26.9221,23458.0
2018-10-16 13:00:00,37.16,37.18,37.12,37.17,22916.0,26.9293,26.9438,26.9003,26.9366,22916.0
2018-10-16 13:05:00,37.17,37.18,37.11,37.13,34370.0,26.9366,26.9438,26.8931,26.9076,34370.0
2018-10-16 13:10:00,37.14,37.15,37.1,37.11,38426.0,26.9148,26.9221,26.8858,26.8931,38426.0
2018-10-16 13:15:00,37.11,37.12,37.07,37.11,27452.0,26.8931,26.9003,26.8641,26.8931,27452.0
2018-10-16 13:20:00,37.11,37.12,37.08,37.08,26521.0,26.8931,26.9003,26.8713,26.8713,26521.0
2018-10-16 13:25:00,37.09,37.1,37.04,37.09,37916.0,26.8786,26.8858,26.8424,26.8786,37916.0
2018-10-16 13:30:00,37.09,37.17,37.08,37.14,78187.0,26.8786,26.9366,26.8713,26.9148,78187.0
2018-10-16 13:35:00,37.15,37.21,37.14,37.17,58536.0,26.9221,26.9656,26.9148,26.9366,58536.0
2018-10-16 13:40:00,37.17,37.19,37.12,37.16,26396.0,26.9366,26.9511,26.9003,26.9293,26396.0
2018-10-16 13:45:00,37.17,37.21,37.15,37.2,35459.0,26.9366,26.9656,26.9221,26.9583,35459.0
2018-10-16 13:50:00,37.2,37.22,37.14,37.15,42298.0,26.9583,26.9728,26.9148,26.9221,42298.0
2018-10-16 13:55:00,37.15,37.15,37.08,37.11,49271.0,26.9221,26.9221,26.8713,26.8931,49271.0
2018-10-16 14:00:00,37.12,37.15,37.08,37.08,37069.0,26.9003,26.9221,26.8713,26.8713,37069.0
2018-10-16 14:05:00,37.09,37.12,37.08,37.1,62062.0,26.8786,26.9003,26.8713,26.8858,62062.0
2018-10-16 14:10:00,37.1,37.13,37.05,37.08,83838.0,26.8858,26.9076,26.8496,26.8713,83838.0
2018-10-16 14:15:00,37.08,37.08,37.0,37.02,54988.0,26.8713,26.8713,26.8134,26.8279,54988.0
2018-10-16 14:20:00,37.02,37.06,36.93,36.93,91128.0,26.8279,26.8569,26.7626,26.7626,91128.0
2018-10-16 14:25:00,36.94,37.0,36.9,36.93,62526.0,26.7699,26.8134,26.7409,26.7626,62526.0
2018-10-16 14:30:00,36.93,36.96,36.92,36.93,51142.0,26.7626,26.7844,26.7554,26.7626,51142.0
2018-10-16 14:35:00,36.93,36.97,36.93,36.96,35318.0,26.7626,26.7916,26.7626,26.7844,35318.0
2018-10-16 14:40:00,36.96,37.01,36.96,37.0,52763.0,26.7844,26.8206,26.7844,26.8134,52763.0
2018-10-16 14:45:00,37.0,37.04,36.97,37.02,60535.0,26.8134,26.8424,26.7916,26.8279,60535.0
2018-10-16 14:50:00,37.02,37.04,36.93,36.96,58550.0,26.8279,26.8424,26.7626,26.7844,58550.0
2018-10-16 14:55:00,36.97,36.98,36.82,36.85,92380.0,26.7916,26.7989,26.6829,26.7047,92380.0
2018-10-16 15:00:00,36.86,36.87,36.81,36.83,57497.0,26.7119,26.7192,26.6757,26.6902,57497.0
2018-10-16 15:05:00,36.83,36.94,36.81,36.93,51203.0,26.6902,26.7699,26.6757,26.7626,51203.0
2018-10-16 15:10:00,36.93,37.01,36.92,37.01,56754.0,26.7626,26.8206,26.7554,26.8206,56754.0
2018-10-16 15:15:00,37.0,37.02,36.95,36.98,53354.0,26.8134,26.8279,26.7771,26.7989,53354.0
2018-10-16 15:20:00,36.97,37.0,36.94,36.95,55569.0,26.7916,26.8134,26.7699,26.7771,55569.0
2018-10-16 15:25:00,36.95,36.98,36.94,36.96,33938.0,26.7771,26.7989,26.7699,26.7844,33938.0
2018-10-16 15:30:00,36.95,37.02,36.92,36.98,89955.0,26.7771,26.8279,26.7554,26.7989,89955.0
2018-10-16 15:35:00,36.98,37.1,36.98,37.09,75257.0,26.7989,26.8858,26.7989,26.8786,75257.0
2018-10-16 15:40:00,37.09,37.16,37.06,37.1,80015.0,26.8786,26.9293,26.8569,26.8858,80015.0
2018-10-16 15:45:00,37.11,37.14,37.07,37.12,91130.0,26.8931,26.9148,26.8641,26.9003,91130.0
2018-10-16 15:50:00,37.13,37.15,37.05,37.11,151328.0,26.9076,26.9221,26.8496,26.8931,151328.0
2018-10-16 15:55:00,37.1,37.13,37.02,37.07,248713.0,26.8858,26.9076,26.8279,26.8641,248713.0
2018-10-17 09:30:00,36.76,36.81,36.53,36.75,129882.0,26.6394,26.6757,26.4728,26.6322,129882.0
2018-10-17 09:35:00,36.75,36.75,36.55,36.64,76083.0,26.6322,26.6322,26.4873,26.5525,76083.0
2018-10-17 09:40:00,36.65,36.98,36.64,36.98,88194.0,26.5597,26.7989,26.5525,26.7989,88194.0
2018-10-17 09:45:00,36.98,36.98,36.74,36.76,49194.0,26.7989,26.7989,26.625,26.6394,49194.0
2018-10-17 09:50:00,36.77,36.77,36.65,36.67,45145.0,26.6467,26.6467,26.5597,26.5742,45145.0
2018-10-17 09:55:00,36.67,36.71,36.52,36.52,64715.0,26.5742,26.6032,26.4655,26.4655,64715.0
2018-10-17 10:00:00,36.52,36.62,36.48,36.57,84765.0,26.4655,26.538,26.4365,26.5018,84765.0
2018-10-17 10:05:00,36.58,36.69,36.51,36.69,48989.0,26.509,26.5887,26.4583,26.5887,48989.0
2018-10-17 10:10:00,36.69,36.73,36.54,36.54,83698.0,26.5887,26.6177,26.48,26.48,83698.0
2018-10-17 10:15:00,36.54,36.64,36.52,36.61,51017.0,26.48,26.5525,26.4655,26.5307,51017.0
2018-10-17 10:20:00,36.61,36.7,36.49,36.52,125037.0,26.5307,26.596,26.4438,26.4655,125037.0
2018-10-17 10:25:00,36.52,36.54,36.42,36.5,102750.0,26.4655,26.48,26.3931,26.451,102750.0
2018-10-17 10:30:00,36.48,36.49,35.94,35.94,179212.0,26.4365,26.4438,26.0452,26.0452,179212.0
2018-10-17 10:35:00,35.96,36.09,35.89,35.94,161090.0,26.0597,26.1539,26.009,26.0452,161090.0
2018-10-17 10:40:00,35.94,35.94,35.72,35.79,157907.0,26.0452,26.0452,25.8858,25.9365,157907.0
2018-10-17 10:45:00,35.78,35.95,35.72,35.91,78948.0,25.9293,26.0525,25.8858,26.0235,78948.0
2018-10-17 10:50:00,35.91,36.04,35.87,36.01,88204.0,26.0235,26.1177,25.9945,26.0959,88204.0
2018-10-17 10:55:00,36.0,36.08,35.97,35.99,72450.0,26.0887,26.1467,26.0669,26.0814,72450.0
2018-10-17 11:00:00,35.98,36.01,35.8,35.82,65771.0,26.0742,26.0959,25.9437,25.9582,65771.0
2018-10-17 11:05:00,35.82,35.98,35.77,35.98,78839.0,25.9582,26.0742,25.922,26.0742,78839.0
2018-10-17 11:10:00,35.98,36.03,35.95,35.99,33765.0,26.0742,26.1104,26.0525,26.0814,33765.0
2018-10-17 11:15:00,36.0,36.03,35.92,35.98,33088.0,26.0887,26.1104,26.0307,26.0742,33088.0
2018-10-17 11:20:00,35.98,36.05,35.96,36.05,39039.0,26.0742,26.1249,26.0597,26.1249,39039.0
2018-10-17 11:25:00,36.04,36.04,35.96,36.0,38546.0,26.1177,26.1177,26.0597,26.0887,38546.0
2018-10-17 11:30:00,36.01,36.04,35.88,35.89,33587.0,26.0959,26.1177,26.0017,26.009,33587.0
2018-10-17 11:35:00,35.89,35.91,35.76,35.76,52996.0,26.009,26.0235,25.9148,25.9148,52996.0
2018-10-17 11:40:00,35.77,35.92,35.77,35.9,44638.0,25.922,26.0307,25.922,26.0162,44638.0
2018-10-17 11:45:00,35.9,35.9,35.81,35.87,34940.0,26.0162,26.0162,25.951,25.9945,34940.0
2018-10-17 11:50:00,35.87,35.87,35.67,35.69,50754.0,25.9945,25.9945,25.8495,25.864,50754.0
2018-10-17 11:55:00,35.69,35.7,35.6,35.68,32544.0,25.864,25.8713,25.7988,25.8568,32544.0
2018-10-17 12:00:00,35.68,35.74,35.62,35.74,48959.0,25.8568,25.9003,25.8133,25.9003,48959.0
2018-10-17 12:05:00,35.75,35.87,35.75,35.79,54759.0,25.9075,25.9945,25.9075,25.9365,54759.0
2018-10-17 12:10:00,35.8,35.92,35.8,35.91,66875.0,25.9437,26.0307,25.9437,26.0235,66875.0
2018-10-17 12:15:00,35.91,35.98,35.87,35.98,39030.0,26.0235,26.0742,25.9945,26.0742,39030.0
2018-10-17 12:20:00,35.99,35.99,35.9,35.97,29775.0,26.0814,26.0814,26.0162,26.0669,29775.0
2018-10-17 12:25:00,35.97,35.99,35.92,35.95,30232.0,26.0669,26.0814,26.0307,26.0525,30232.0
2018-10-17 12:30:00,35.96,35.98,35.89,35.92,43843.0,26.0597,26.0742,26.009,26.0307,43843.0
2018-10-17 12:35:00,35.91,35.94,35.88,35.91,34332.0,26.0235,26.0452,26.0017,26.0235,34332.0
2018-10-17 12:40:00,35.91,36.03,35.91,35.93,45929.0,26.0235,26.1104,26.0235,26.038,45929.0
2018-10-17 12:45:00,35.93,35.93,35.81,35.84,37107.0,26.038,26.038,25.951,25.9727,37107.0
2018-10-17 12:50:00,35.84,35.95,35.84,35.91,50323.0,25.9727,26.0525,25.9727,26.0235,50323.0
2018-10-17 12:55:00,35.94,35.95,35.89,35.9,17630.0,26.0452,26.0525,26.009,26.0162,17630.0
2018-10-17 13:00:00,35.9,35.91,35.85,35.91,23513.0,26.0162,26.0235,25.98,26.0235,23513.0
2018-10-17 13:05:00,35.92,36.01,35.92,36.0,66316.0,26.0307,26.0959,26.0307,26.0887,66316.0
2018-10-17 13:10:00,36.01,36.01,35.95,35.96,22649.0,26.0959,26.0959,26.0525,26.0597,22649.0
2018-10-17 13:15:00,35.96,35.96,35.9,35.93,22397.0,26.0597,26.0597,26.0162,26.038,22397.0
2018-10-17 13:20:00,35.93,36.05,35.92,36.01,70182.0,26.038,26.1249,26.0307,26.0959,70182.0
2018-10-17 13:25:00,36.01,36.02,35.95,35.99,52104.0,26.0959,26.1032,26.0525,26.0814,52104.0
2018-10-17 13:30:00,36.0,36.01,35.93,35.93,68704.0,26.0887,26.0959,26.038,26.038,68704.0
2018-10-17 13:35:00,35.94,35.99,35.89,35.91,31005.0,26.0452,26.0814,26.009,26.0235,31005.0
2018-10-17 13:40:00,35.91,35.92,35.86,35.88,58423.0,26.0235,26.0307,25.9872,26.0017,58423.0
2018-10-17 13:45:00,35.88,35.9,35.83,35.83,24701.0,26.0017,26.0162,25.9655,25.9655,24701.0
2018-10-17 13:50:00,35.83,35.88,35.81,35.83,25784.0,25.9655,26.0017,25.951,25.9655,25784.0
2018-10-17 13:55:00,35.84,35.86,35.82,35.86,19326.0,25.9727,25.9872,25.9582,25.9872,19326.0
2018-10-17 14:00:00,35.86,35.86,35.7,35.79,58492.0,25.9872,25.9872,25.8713,25.9365,58492.0
2018-10-17 14:05:00,35.8,35.9,35.78,35.89,49872.0,25.9437,26.0162,25.9293,26.009,49872.0
2018-10-17 14:10:00,35.88,35.91,35.73,35.73,45402.0,26.0017,26.0235,25.893,25.893,45402.0
2018-10-17 14:15:00,35.73,35.79,35.7,35.76,61918.0,25.893,25.9365,25.8713,25.9148,61918.0
2018-10-17 14:20:00,35.76,35.78,35.62,35.72,97528.0,25.9148,25.9293,25.8133,25.8858,97528.0
2018-10-17 14:25:00,35.73,35.83,35.71,35.74,44366.0,25.893,25.9655,25.8785,25.9003,44366.0
2018-10-17 14:30:00,35.74,35.83,35.69,35.79,46850.0,25.9003,25.9655,25.864,25.9365,46850.0
2018-10-17 14:35:00,35.8,35.85,35.77,35.8,64005.0,25.9437,25.98,25.922,25.9437,64005.0
2018-10-17 14:40:00,35.8,35.86,35.79,35.84,42935.0,25.9437,25.9872,25.9365,25.9727,42935.0
2018-10-17 14:45:00,35.84,35.9,35.83,35.9,36257.0,25.9727,26.0162,25.9655,26.0162,36257.0
2018-10-17 14:50:00,35.9,35.96,35.87,35.93,38600.0,26.0162,26.0597,25.9945,26.038,38600.0
2018-10-17 14:55:00,35.92,35.99,35.92,35.95,36653.0,26.0307,26.0814,26.0307,26.0525,36653.0
2018-10-17 15:00:00,35.94,36.03,35.92,35.98,69925.0,26.0452,26.1104,26.0307,26.0742,69925.0
2018-10-17 15:05:00,35.98,36.01,35.92,35.97,122612.0,26.0742,26.0959,26.0307,26.0669,122612.0
2018-10-17 15:10:00,35.96,36.01,35.88,35.96,104699.0,26.0597,26.0959,26.0017,26.0597,104699.0
2018-10-17 15:15:00,35.96,35.96,35.87,35.87,55767.0,26.0597,26.0597,25.9945,25.9945,55767.0
2018-10-17 15:20:00,35.87,35.97,35.86,35.97,150827.0,25.9945,26.0669,25.9872,26.0669,150827.0
2018-10-17 15:25:00,35.98,36.12,35.97,36.11,162842.0,26.0742,26.1756,26.0669,26.1684,162842.0
2018-10-17 15:30:00,36.11,36.17,35.95,36.04,173762.0,26.1684,26.2119,26.0525,26.1177,173762.0
2018-10-17 15:35:00,36.04,36.12,36.0,36.11,129074.0,26.1177,26.1756,26.0887,26.1684,129074.0
2018-10-17 15:40:00,36.1,36.12,35.94,36.0,169532.0,26.1612,26.1756,26.0452,26.0887,169532.0
2018-10-17 15:45:00,36.0,36.03,35.93,35.94,153884.0,26.0887,26.1104,26.038,26.0452,153884.0
2018-10-17 15:50:00,35.93,35.99,35.91,35.93,137753.0,26.038,26.0814,26.0235,26.038,137753.0
2018-10-17 15:55:00,35.93,36.05,35.91,36.0,518566.0,26.038,26.1249,26.0235,26.0887,518566.0
2018-10-18 09:30:00,35.33,35.37,34.94,35.15,256433.0,25.6031,25.6321,25.3205,25.4727,256433.0
2018-10-18 09:35:00,35.18,35.2,34.92,34.97,126046.0,25.4944,25.5089,25.306,25.3423,126046.0
2018-10-18 09:40:00,34.96,35.16,34.9,35.16,71841.0,25.335,25.4799,25.2915,25.4799,71841.0
2018-10-18 09:45:00,35.15,35.49,35.05,35.39,148314.0,25.4727,25.7191,25.4002,25.6466,148314.0
2018-10-18 09:50:00,35.39,35.48,35.33,35.4,86195.0,25.6466,25.7118,25.6031,25.6539,86195.0
2018-10-18 09:55:00,35.4,35.49,35.33,35.44,122042.0,25.6539,25.7191,25.6031,25.6829,122042.0
2018-10-18 10:00:00,35.44,35.56,35.38,35.56,130266.0,25.6829,25.7698,25.6394,25.7698,130266.0
2018-10-18 10:05:00,35.56,35.66,35.48,35.49,125248.0,25.7698,25.8423,25.7118,25.7191,125248.0
2018-10-18 10:10:00,35.49,35.58,35.41,35.51,87380.0,25.7191,25.7843,25.6611,25.7336,87380.0
2018-10-18 10:15:00,35.51,35.76,35.49,35.68,129959.0,25.7336,25.9148,25.7191,25.8568,129959.0
2018-10-18 10:20:00,35.67,35.7,35.58,35.59,83056.0,25.8495,25.8713,25.7843,25.7916,83056.0
2018-10-18 10:25:00,35.59,35.64,35.42,35.47,73995.0,25.7916,25.8278,25.6684,25.7046,73995.0
2018-10-18 10:30:00,35.48,35.63,35.45,35.61,80774.0,25.7118,25.8206,25.6901,25.8061,80774.0
2018-10-18 10:35:00,35.62,35.66,35.55,35.56,43547.0,25.8133,25.8423,25.7626,25.7698,43547.0
2018-10-18 10:40:00,35.55,35.68,35.55,35.65,46112.0,25.7626,25.8568,25.7626,25.835,46112.0
2018-10-18 10:45:00,35.65,35.71,35.58,35.59,32573.0,25.835,25.8785,25.7843,25.7916,32573.0
2018-10-18 10:50:00,35.58,35.6,35.51,35.57,44803.0,25.7843,25.7988,25.7336,25.7771,44803.0
2018-10-18 10:55:00,35.58,35.65,35.55,35.62,59171.0,25.7843,25.835,25.7626,25.8133,59171.0
2018-10-18 11:00:00,35.63,35.64,35.46,35.46,69902.0,25.8206,25.8278,25.6974,25.6974,69902.0
2018-10-18 11:05:00,35.46,35.53,35.38,35.43,66509.0,25.6974,25.7481,25.6394,25.6756,66509.0
2018-10-18 11:10:00,35.43,35.46,35.36,35.45,50515.0,25.6756,25.6974,25.6249,25.6901,50515.0
2018-10-18 11:15:00,35.45,35.51,35.43,35.47,85645.0,25.6901,25.7336,25.6756,25.7046,85645.0
2018-10-18 11:20:00,35.47,35.48,35.37,35.4,52770.0,25.7046,25.7118,25.6321,25.6539,52770.0
2018-10-18 11:25:00,35.4,35.48,35.36,35.38,73967.0,25.6539,25.7118,25.6249,25.6394,73967.0
2018-10-18 11:30:00,35.38,35.43,35.25,35.26,53815.0,25.6394,25.6756,25.5452,25.5524,53815.0
2018-10-18 11:35:00,35.26,35.27,35.19,35.27,119844.0,25.5524,25.5597,25.5017,25.5597,119844.0
2018-10-18 11:40:00,35.27,35.27,35.17,35.19,93642.0,25.5597,25.5597,25.4872,25.5017,93642.0
2018-10-18 11:45:00,35.18,35.18,35.04,35.07,97994.0,25.4944,25.4944,25.393,25.4147,97994.0
2018-10-18 11:50:00,35.07,35.09,34.98,35.02,129968.0,25.4147,25.4292,25.3495,25.3785,129968.0
2018-10-18 11:55:00,35.02,35.05,34.97,35.01,55714.0,25.3785,25.4002,25.3423,25.3712,55714.0
2018-10-18 12:00:00,35.01,35.04,34.96,35.03,55362.0,25.3712,25.393,25.335,25.3857,55362.0
2018-10-18 12:05:00,35.03,35.09,35.0,35.0,60323.0,25.3857,25.4292,25.364,25.364,60323.0
2018-10-18 12:10:00,35.01,35.03,34.94,34.97,58478.0,25.3712,25.3857,25.3205,25.3423,58478.0
2018-10-18 12:15:00,34.97,34.98,34.91,34.95,47570.0,25.3423,25.3495,25.2988,25.3278,47570.0
2018-10-18 12:20:00,34.95,35.1,34.93,35.09,56669.0,25.3278,25.4365,25.3133,25.4292,56669.0
2018-10-18 12:25:00,35.09,35.2,35.09,35.13,44607.0,25.4292,25.5089,25.4292,25.4582,44607.0
2018-10-18 12:30:00,35.12,35.15,35.08,35.13,54079.0,25.451,25.4727,25.422,25.4582,54079.0
2018-10-18 12:35:00,35.13,35.18,35.09,35.17,50424.0,25.4582,25.4944,25.4292,25.4872,50424.0
2018-10-18 12:40:00,35.17,35.25,35.14,35.16,46536.0,25.4872,25.5452,25.4655,25.4799,46536.0
2018-10-18 12:45:00,35.16,35.19,35.15,35.16,35834.0,25.4799,25.5017,25.4727,25.4799,35834.0
2018-10-18 12:50:00,35.16,35.17,35.11,35.12,26000.0,25.4799,25.4872,25.4437,25.451,26000.0
2018-10-18 12:55:00,35.12,35.13,35.05,35.05,35123.0,25.451,25.4582,25.4002,25.4002,35123.0
2018-10-18 13:00:00,35.05,35.09,35.04,35.06,50300.0,25.4002,25.4292,25.393,25.4075,50300.0
2018-10-18 13:05:00,35.07,35.1,35.03,35.06,44852.0,25.4147,25.4365,25.3857,25.4075,44852.0
2018-10-18 13:10:00,35.05,35.07,34.95,34.97,49979.0,25.4002,25.4147,25.3278,25.3423,49979.0
2018-10-18 13:15:00,34.96,35.02,34.91,34.91,42960.0,25.335,25.3785,25.2988,25.2988,42960.0
2018-10-18 13:20:00,34.9,34.96,34.89,34.91,57345.0,25.2915,25.335,25.2843,25.2988,57345.0
2018-10-18 13:25:00,34.91,34.95,34.87,34.9,66659.0,25.2988,25.3278,25.2698,25.2915,66659.0
2018-10-18 13:30:00,34.9,35.04,34.87,34.91,189927.0,25.2915,25.393,25.2698,25.2988,189927.0
2018-10-18 13:35:00,34.91,34.93,34.85,34.86,44257.0,25.2988,25.3133,25.2553,25.2625,44257.0
2018-10-18 13:40:00,34.87,34.87,34.77,34.81,126195.0,25.2698,25.2698,25.1973,25.2263,126195.0
2018-10-18 13:45:00,34.81,34.87,34.76,34.8,76164.0,25.2263,25.2698,25.1901,25.2191,76164.0
2018-10-18 13:50:00,34.8,34.81,34.67,34.72,74840.0,25.2191,25.2263,25.1249,25.1611,74840.0
2018-10-18 13:55:00,34.73,34.88,34.72,34.85,71001.0,25.1683,25.277,25.1611,25.2553,71001.0
2018-10-18 14:00:00,34.84,34.99,34.84,34.98,70972.0,25.248,25.3568,25.248,25.3495,70972.0
2018-10-18 14:05:00,34.98,35.07,34.97,35.02,37985.0,25.3495,25.4147,25.3423,25.3785,37985.0
2018-10-18 14:10:00,35.01,35.01,34.93,34.94,61603.0,25.3712,25.3712,25.3133,25.3205,61603.0
2018-10-18 14:15:00,34.94,34.94,34.82,34.83,54318.0,25.3205,25.3205,25.2336,25.2408,54318.0
2018-10-18 14:20:00,34.82,35.06,34.82,35.04,117051.0,25.2336,25.4075,25.2336,25.393,117051.0
2018-10-18 14:25:00,35.04,35.08,35.01,35.01,97850.0,25.393,25.422,25.3712,25.3712,97850.0
2018-10-18 14:30:00,35.01,35.1,34.99,35.08,110623.0,25.3712,25.4365,25.3568,25.422,110623.0
2018-10-18 14:35:00,35.08,35.1,34.99,35.01,54730.0,25.422,25.4365,25.3568,25.3712,54730.0
2018-10-18 14:40:00,35.0,35.11,34.97,35.11,57877.0,25.364,25.4437,25.3423,25.4437,57877.0
2018-10-18 14:45:00,35.11,35.15,35.08,35.1,40175.0,25.4437,25.4727,25.422,25.4365,40175.0
2018-10-18 14:50:00,35.1,35.17,35.09,35.15,51047.0,25.4365,25.4872,25.4292,25.4727,51047.0
2018-10-18 14:55:00,35.16,35.2,35.12,35.18,118799.0,25.4799,25.5089,25.451,25.4944,118799.0
2018-10-18 15:00:00,35.18,35.22,35.0,35.01,118500.0,25.4944,25.5234,25.364,25.3712,118500.0
2018-10-18 15:05:00,35.01,35.01,34.94,34.95,61913.0,25.3712,25.3712,25.3205,25.3278,61913.0
2018-10-18 15:10:00,34.95,34.96,34.92,34.96,68765.0,25.3278,25.335,25.306,25.335,68765.0
2018-10-18 15:15:00,34.95,35.11,34.95,35.05,76754.0,25.3278,25.4437,25.3278,25.4002,76754.0
2018-10-18 15:20:00,35.06,35.09,35.03,35.07,69936.0,25.4075,25.4292,25.3857,25.4147,69936.0
2018-10-18 15:25:00,35.08,35.13,35.04,35.05,61862.0,25.422,25.4582,25.393,25.4002,61862.0
2018-10-18 15:30:00,35.05,35.14,34.99,35.07,86982.0,25.4002,25.4655,25.3568,25.4147,86982.0
2018-10-18 15:35:00,35.07,35.16,35.06,35.16,107429.0,25.4147,25.4799,25.4075,25.4799,107429.0
2018-10-18 15:40:00,35.16,35.21,35.05,35.07,148505.0,25.4799,25.5162,25.4002,25.4147,148505.0
2018-10-18 15:45:00,35.06,35.14,35.05,35.09,177479.0,25.4075,25.4655,25.4002,25.4292,177479.0
2018-10-18 15:50:00,35.08,35.1,35.05,35.07,187031.0,25.422,25.4365,25.4002,25.4147,187031.0
2018-10-18 15:55:00,35.06,35.12,35.04,35.11,317348.0,25.4075,25.451,25.393,25.4437,317348.0
2018-10-19 09:30:00,35.24,35.4,35.24,35.36,198586.0,25.5379,25.6539,25.5379,25.6249,198586.0
2018-10-19 09:35:00,35.37,35.45,35.25,35.31,52434.0,25.6321,25.6901,25.5452,25.5887,52434.0
2018-10-19 09:40:00,35.34,35.52,35.31,35.48,47778.0,25.6104,25.7408,25.5887,25.7118,47778.0
2018-10-19 09:45:00,35.48,35.58,35.41,35.52,44424.0,25.7118,25.7843,25.6611,25.7408,44424.0
2018-10-19 09:50:00,35.54,35.69,35.51,35.68,106204.0,25.7553,25.864,25.7336,25.8568,106204.0
2018-10-19 09:55:00,35.67,35.69,35.54,35.58,54390.0,25.8495,25.864,25.7553,25.7843,54390.0
2018-10-19 10:00:00,35.59,35.74,35.59,35.7,46210.0,25.7916,25.9003,25.7916,25.8713,46210.0
2018-10-19 10:05:00,35.7,35.73,35.58,35.66,36471.0,25.8713,25.893,25.7843,25.8423,36471.0
2018-10-19 10:10:00,35.66,35.67,35.58,35.59,44468.0,25.8423,25.8495,25.7843,25.7916,44468.0
2018-10-19 10:15:00,35.58,35.69,35.57,35.67,56288.0,25.7843,25.864,25.7771,25.8495,56288.0
2018-10-19 10:20:00,35.67,35.73,35.63,35.66,52617.0,25.8495,25.893,25.8206,25.8423,52617.0
2018-10-19 10:25:00,35.66,35.69,35.49,35.56,59331.0,25.8423,25.864,25.7191,25.7698,59331.0
2018-10-19 10:30:00,35.56,35.68,35.56,35.66,36381.0,25.7698,25.8568,25.7698,25.8423,36381.0
2018-10-19 10:35:00,35.66,35.68,35.58,35.58,30988.0,25.8423,25.8568,25.7843,25.7843,30988.0
2018-10-19 10:40:00,35.58,35.6,35.45,35.5,37217.0,25.7843,25.7988,25.6901,25.7263,37217.0
2018-10-19 10:45:00,35.49,35.54,35.46,35.5,31641.0,25.7191,25.7553,25.6974,25.7263,31641.0
2018-10-19 10:50:00,35.5,35.53,35.38,35.38,63190.0,25.7263,25.7481,25.6394,25.6394,63190.0
2018-10-19 10:55:00,35.39,35.51,35.38,35.47,47793.0,25.6466,25.7336,25.6394,25.7046,47793.0
2018-10-19 11:00:00,35.48,35.56,35.46,35.46,24655.0,25.7118,25.7698,25.6974,25.6974,24655.0
2018-10-19 11:05:00,35.47,35.54,35.46,35.51,18873.0,25.7046,25.7553,25.6974,25.7336,18873.0
2018-10-19 11:10:00,35.5,35.61,35.49,35.61,28461.0,25.7263,25.8061,25.7191,25.8061,28461.0
2018-10-19 11:15:00,35.61,35.63,35.51,35.51,18719.0,25.8061,25.8206,25.7336,25.7336,18719.0
2018-10-19 11:20:00,35.5,35.53,35.39,35.4,20088.0,25.7263,25.7481,25.6466,25.6539,20088.0
2018-10-19 11:25:00,35.4,35.41,35.36,35.37,22260.0,25.6539,25.6611,25.6249,25.6321,22260.0
2018-10-19 11:30:00,35.38,35.4,35.31,35.36,39958.0,25.6394,25.6539,25.5887,25.6249,39958.0
2018-10-19 11:35:00,35.36,35.36,35.22,35.24,32886.0,25.6249,25.6249,25.5234,25.5379,32886.0
2018-10-19 11:40:00,35.24,35.27,35.2,35.22,67338.0,25.5379,25.5597,25.5089,25.5234,67338.0
2018-10-19 11:45:00,35.22,35.28,35.22,35.28,23112.0,25.5234,25.5669,25.5234,25.5669,23112.0
2018-10-19 11:50:00,35.29,35.37,35.28,35.31,47667.0,25.5742,25.6321,25.5669,25.5887,47667.0
2018-10-19 11:55:00,35.31,35.42,35.3,35.4,30305.0,25.5887,25.6684,25.5814,25.6539,30305.0
2018-10-19 12:00:00,35.4,35.43,35.29,35.3,27153.0,25.6539,25.6756,25.5742,25.5814,27153.0
2018-10-19 12:05:00,35.31,35.33,35.2,35.25,53504.0,25.5887,25.6031,25.5089,25.5452,53504.0
2018-10-19 12:10:00,35.26,35.26,35.1,35.13,32721.0,25.5524,25.5524,25.4365,25.4582,32721.0
2018-10-19 12:15:00,35.13,35.19,35.12,35.18,62314.0,25.4582,25.5017,25.451,25.4944,62314.0
2018-10-19 12:20:00,35.18,35.19,35.1,35.12,35365.0,25.4944,25.5017,25.4365,25.451,35365.0
2018-10-19 12:25:00,35.11,35.13,35.06,35.08,36337.0,25.4437,25.4582,25.4075,25.422,36337.0
2018-10-19 12:30:00,35.08,35.15,35.04,35.05,60978.0,25.422,25.4727,25.393,25.4002,60978.0
2018-10-19 12:35:00,35.06,35.13,35.05,35.12,24413.0,25.4075,25.4582,25.4002,25.451,24413.0
2018-10-19 12:40:00,35.12,35.21,35.08,35.2,29536.0,25.451,25.5162,25.422,25.5089,29536.0
2018-10-19 12:45:00,35.2,35.26,35.19,35.23,30609.0,25.5089,25.5524,25.5017,25.5307,30609.0
2018-10-19 12:50:00,35.24,35.26,35.19,35.26,41393.0,25.5379,25.5524,25.5017,25.5524,41393.0
2018-10-19 12:55:00,35.26,35.27,35.23,35.25,49351.0,25.5524,25.5597,25.5307,25.5452,49351.0
2018-10-19 13:00:00,35.25,35.25,35.18,35.21,30471.0,25.5452,25.5452,25.4944,25.5162,30471.0
2018-10-19 13:05:00,35.21,35.23,35.12,35.16,29244.0,25.5162,25.5307,25.451,25.4799,29244.0
2018-10-19 13:10:00,35.17,35.22,35.15,35.22,37693.0,25.4872,25.5234,25.4727,25.5234,37693.0
2018-10-19 13:15:00,35.22,35.26,35.19,35.2,18267.0,25.5234,25.5524,25.5017,25.5089,18267.0
2018-10-19 13:20:00,35.21,35.21,35.16,35.17,19471.0,25.5162,25.5162,25.4799,25.4872,19471.0
2018-10-19 13:25:00,35.17,35.22,35.15,35.18,22330.0,25.4872,25.5234,25.4727,25.4944,22330.0
2018-10-19 13:30:00,35.18,35.21,35.15,35.17,26411.0,25.4944,25.5162,25.4727,25.4872,26411.0
2018-10-19 13:35:00,35.17,35.18,35.14,35.16,11588.0,25.4872,25.4944,25.4655,25.4799,11588.0
2018-10-19 13:40:00,35.16,35.21,35.13,35.16,18895.0,25.4799,25.5162,25.4582,25.4799,18895.0
2018-10-19 13:45:00,35.15,35.2,35.14,35.19,25873.0,25.4727,25.5089,25.4655,25.5017,25873.0
2018-10-19 13:50:00,35.19,35.19,35.12,35.13,13016.0,25.5017,25.5017,25.451,25.4582,13016.0
2018-10-19 13:55:00,35.12,35.15,35.12,35.14,13298.0,25.451,25.4727,25.451,25.4655,13298.0
2018-10-19 14:00:00,35.14,35.14,35.01,35.01,33279.0,25.4655,25.4655,25.3712,25.3712,33279.0
2018-10-19 14:05:00,35.01,35.04,34.89,34.97,53326.0,25.3712,25.393,25.2843,25.3423,53326.0
2018-10-19 14:10:00,34.96,34.97,34.91,34.92,46394.0,25.335,25.3423,25.2988,25.306,46394.0
2018-10-19 14:15:00,34.92,34.96,34.9,34.95,41968.0,25.306,25.335,25.2915,25.3278,41968.0
2018-10-19 14:20:00,34.96,35.09,34.95,35.04,39388.0,25.335,25.4292,25.3278,25.393,39388.0
2018-10-19 14:25:00,35.05,35.08,35.02,35.06,23843.0,25.4002,25.422,25.3785,25.4075,23843.0
2018-10-19 14:30:00,35.06,35.12,35.04,35.08,32552.0,25.4075,25.451,25.393,25.422,32552.0
2018-10-19 14:35:00,35.09,35.15,35.07,35.08,16769.0,25.4292,25.4727,25.4147,25.422,16769.0
2018-10-19 14:40:00,35.07,35.11,35.05,35.06,18232.0,25.4147,25.4437,25.4002,25.4075,18232.0
2018-10-19 14:45:00,35.06,35.1,35.03,35.09,38009.0,25.4075,25.4365,25.3857,25.4292,38009.0
2018-10-19 14:50:00,35.09,35.1,35.04,35.07,43528.0,25.4292,25.4365,25.393,25.4147,43528.0
2018-10-19 14:55:00,35.06,35.08,35.0,35.02,22786.0,25.4075,25.422,25.364,25.3785,22786.0
2018-10-19 15:00:00,35.02,35.04,34.91,34.92,34520.0,25.3785,25.393,25.2988,25.306,34520.0
2018-10-19 15:05:00,34.91,34.96,34.9,34.93,42715.0,25.2988,25.335,25.2915,25.3133,42715.0
2018-10-19 15:10:00,34.93,35.0,34.92,34.98,27152.0,25.3133,25.364,25.306,25.3495,27152.0
2018-10-19 15:15:00,34.98,35.09,34.96,35.07,43980.0,25.3495,25.4292,25.335,25.4147,43980.0
2018-10-19 15:20:00,35.07,35.09,35.01,35.02,32583.0,25.4147,25.4292,25.3712,25.3785,32583.0
2018-10-19 15:25:00,35.03,35.14,35.03,35.11,39273.0,25.3857,25.4655,25.3857,25.4437,39273.0
2018-10-19 15:30:00,35.11,35.12,35.05,35.05,40010.0,25.4437,25.451,25.4002,25.4002,40010.0
2018-10-19 15:35:00,35.06,35.1,34.99,35.05,121637.0,25.4075,25.4365,25.3568,25.4002,121637.0
2018-10-19 15:40:00,35.04,35.06,34.99,35.06,56825.0,25.393,25.4075,25.3568,25.4075,56825.0
2018-10-19 15:45:00,35.06,35.08,35.01,35.04,58332.0,25.4075,25.422,25.3712,25.393,58332.0
2018-10-19 15:50:00,35.03,35.07,35.01,35.01,70526.0,25.3857,25.4147,25.3712,25.3712,70526.0
2018-10-19 15:55:00,35.01,35.01,34.93,34.94,230551.0,25.3712,25.3712,25.3133,25.3205,230551.0
2018-10-22 09:30:00,34.86,34.98,34.83,34.84,68328.0,25.2625,25.3495,25.2408,25.248,68328.0
2018-10-22 09:35:00,34.84,34.84,34.55,34.68,59428.0,25.248,25.248,25.0379,25.1321,59428.0
2018-10-22 09:40:00,34.7,34.82,34.68,34.8,35920.0,25.1466,25.2336,25.1321,25.2191,35920.0
2018-10-22 09:45:00,34.81,34.98,34.73,34.97,63659.0,25.2263,25.3495,25.1683,25.3423,63659.0
2018-10-22 09:50:00,34.97,34.97,34.71,34.77,57977.0,25.3423,25.3423,25.1538,25.1973,57977.0
2018-10-22 09:55:00,34.75,34.78,34.59,34.69,51958.0,25.1828,25.2046,25.0669,25.1393,51958.0
2018-10-22 10:00:00,34.68,34.74,34.64,34.73,58555.0,25.1321,25.1756,25.1031,25.1683,58555.0
2018-10-22 10:05:00,34.73,34.75,34.63,34.71,145542.0,25.1683,25.1828,25.0959,25.1538,145542.0
2018-10-22 10:10:00,34.71,34.8,34.62,34.65,146417.0,25.1538,25.2191,25.0886,25.1104,146417.0
2018-10-22 10:15:00,34.64,34.65,34.4,34.51,164541.0,25.1031,25.1104,24.9292,25.0089,164541.0
2018-10-22 10:20:00,34.52,34.58,34.42,34.45,107934.0,25.0162,25.0596,24.9437,24.9654,107934.0
2018-10-22 10:25:00,34.45,34.46,34.34,34.44,98004.0,24.9654,24.9727,24.8857,24.9582,98004.0
2018-10-22 10:30:00,34.44,34.65,34.41,34.64,77949.0,24.9582,25.1104,24.9364,25.1031,77949.0
2018-10-22 10:35:00,34.63,34.72,34.61,34.71,58883.0,25.0959,25.1611,25.0814,25.1538,58883.0
2018-10-22 10:40:00,34.72,34.75,34.63,34.72,128528.0,25.1611,25.1828,25.0959,25.1611,128528.0
2018-10-22 10:45:00,34.71,34.91,34.67,34.85,51812.0,25.1538,25.2988,25.1249,25.2553,51812.0
2018-10-22 10:50:00,34.85,34.93,34.85,34.85,34304.0,25.2553,25.3133,25.2553,25.2553,34304.0
2018-10-22 10:55:00,34.85,34.85,34.65,34.74,115797.0,25.2553,25.2553,25.1104,25.1756,115797.0
2018-10-22 11:00:00,34.75,34.75,34.53,34.63,120874.0,25.1828,25.1828,25.0234,25.0959,120874.0
2018-10-22 11:05:00,34.63,34.72,34.63,34.67,41292.0,25.0959,25.1611,25.0959,25.1249,41292.0
2018-10-22 11:10:00,34.68,34.71,34.53,34.54,75572.0,25.1321,25.1538,25.0234,25.0306,75572.0
2018-10-22 11:15:00,34.53,34.71,34.53,34.71,50380.0,25.0234,25.1538,25.0234,25.1538,50380.0
2018-10-22 11:20:00,34.71,34.81,34.69,34.81,33046.0,25.1538,25.2263,25.1393,25.2263,33046.0
2018-10-22 11:25:00,34.82,34.83,34.7,34.7,32113.0,25.2336,25.2408,25.1466,25.1466,32113.0
2018-10-22 11:30:00,34.7,34.71,34.63,34.66,32029.0,25.1466,25.1538,25.0959,25.1176,32029.0
2018-10-22 11:35:00,34.66,34.81,34.66,34.69,104813.0,25.1176,25.2263,25.1176,25.1393,104813.0
2018-10-22 11:40:00,34.69,34.74,34.68,34.7,71040.0,25.1393,25.1756,25.1321,25.1466,71040.0
2018-10-22 11:45:00,34.7,34.79,34.63,34.75,38554.0,25.1466,25.2118,25.0959,25.1828,38554.0
2018-10-22 11:50:00,34.76,34.76,34.64,34.66,43557.0,25.1901,25.1901,25.1031,25.1176,43557.0
2018-10-22 11:55:00,34.67,34.7,34.62,34.7,32241.0,25.1249,25.1466,25.0886,25.1466,32241.0
2018-10-22 12:00:00,34.71,34.74,34.67,34.74,42171.0,25.1538,25.1756,25.1249,25.1756,42171.0
2018-10-22 12:05:00,34.74,34.83,34.72,34.77,29653.0,25.1756,25.2408,25.1611,25.1973,29653.0
2018-10-22 12:10:00,34.76,34.77,34.66,34.67,36893.0,25.1901,25.1973,25.1176,25.1249,36893.0
2018-10-22 12:15:00,34.67,34.74,34.64,34.73,38483.0,25.1249,25.1756,25.1031,25.1683,38483.0
2018-10-22 12:20:00,34.73,34.76,34.64,34.64,43232.0,25.1683,25.1901,25.1031,25.1031,43232.0
2018-10-22 12:25:00,34.64,34.69,34.58,34.69,49960.0,25.1031,25.1393,25.0596,25.1393,49960.0
2018-10-22 12:30:00,34.69,34.71,34.64,34.69,25404.0,25.1393,25.1538,25.1031,25.1393,25404.0
2018-10-22 12:35:00,34.69,34.7,34.61,34.65,30513.0,25.1393,25.1466,25.0814,25.1104,30513.0
2018-10-22 12:40:00,34.66,34.74,34.66,34.71,24974.0,25.1176,25.1756,25.1176,25.1538,24974.0
2018-10-22 12:45:00,34.72,34.76,34.69,34.73,32858.0,25.1611,25.1901,25.1393,25.1683,32858.0
2018-10-22 12:50:00,34.72,34.79,34.72,34.75,46651.0,25.1611,25.2118,25.1611,25.1828,46651.0
2018-10-22 12:55:00,34.75,34.81,34.73,34.78,47559.0,25.1828,25.2263,25.1683,25.2046,47559.0
2018-10-22 13:00:00,34.77,34.79,34.71,34.73,32005.0,25.1973,25.2118,25.1538,25.1683,32005.0
2018-10-22 13:05:00,34.73,34.83,34.72,34.83,30761.0,25.1683,25.2408,25.1611,25.2408,30761.0
2018-10-22 13:10:00,34.83,34.84,34.78,34.83,27049.0,25.2408,25.248,25.2046,25.2408,27049.0
2018-10-22 13:15:00,34.83,34.84,34.79,34.79,22230.0,25.2408,25.248,25.2118,25.2118,22230.0
2018-10-22 13:20:00,34.79,34.82,34.74,34.75,25149.0,25.2118,25.2336,25.1756,25.1828,25149.0
2018-10-22 13:25:00,34.75,34.76,34.73,34.74,23829.0,25.1828,25.1901,25.1683,25.1756,23829.0
2018-10-22 13:30:00,34.74,34.75,34.66,34.7,41826.0,25.1756,25.1828,25.1176,25.1466,41826.0
2018-10-22 13:35:00,34.72,34.78,34.69,34.72,36018.0,25.1611,25.2046,25.1393,25.1611,36018.0
2018-10-22 13:40:00,34.72,34.79,34.71,34.79,27482.0,25.1611,25.2118,25.1538,25.2118,27482.0
2018-10-22 13:45:00,34.79,34.83,34.73,34.75,29362.0,25.2118,25.2408,25.1683,25.1828,29362.0
2018-10-22 13:50:00,34.76,34.77,34.71,34.71,21671.0,25.1901,25.1973,25.1538,25.1538,21671.0
2018-10-22 13:55:00,34.72,34.75,34.66,34.69,20820.0,25.1611,25.1828,25.1176,25.1393,20820.0
2018-10-22 14:00:00,34.69,34.71,34.63,34.67,45608.0,25.1393,25.1538,25.0959,25.1249,45608.0
2018-10-22 14:05:00,34.67,34.79,34.66,34.79,30571.0,25.1249,25.2118,25.1176,25.2118,30571.0
2018-10-22 14:10:00,34.78,34.83,34.76,34.8,32415.0,25.2046,25.2408,25.1901,25.2191,32415.0
2018-10-22 14:15:00,34.8,34.95,34.8,34.95,44340.0,25.2191,25.3278,25.2191,25.3278,44340.0
2018-10-22 14:20:00,34.95,34.95,34.86,34.86,37367.0,25.3278,25.3278,25.2625,25.2625,37367.0
2018-10-22 14:25:00,34.85,34.91,34.85,34.9,26788.0,25.2553,25.2988,25.2553,25.2915,26788.0
2018-10-22 14:30:00,34.89,34.91,34.84,34.89,27488.0,25.2843,25.2988,25.248,25.2843,27488.0
2018-10-22 14:35:00,34.88,34.94,34.88,34.92,26422.0,25.277,25.3205,25.277,25.306,26422.0
2018-10-22 14:40:00,34.92,34.94,34.88,34.88,20097.0,25.306,25.3205,25.277,25.277,20097.0
2018-10-22 14:45:00,34.89,34.98,34.89,34.96,29954.0,25.2843,25.3495,25.2843,25.335,29954.0
2018-10-22 14:50:00,34.96,34.97,34.9,34.92,24743.0,25.335,25.3423,25.2915,25.306,24743.0
2018-10-22 14:55:00,34.93,35.01,34.91,34.98,32482.0,25.3133,25.3712,25.2988,25.3495,32482.0
2018-10-22 15:00:00,34.98,35.08,34.95,35.02,36707.0,25.3495,25.422,25.3278,25.3785,36707.0
2018-10-22 15:05:00,35.02,35.02,34.99,35.01,28839.0,25.3785,25.3785,25.3568,25.3712,28839.0
2018-10-22 15:10:00,35.0,35.09,35.0,35.08,34984.0,25.364,25.4292,25.364,25.422,34984.0
2018-10-22 15:15:00,35.08,35.09,35.0,35.0,44482.0,25.422,25.4292,25.364,25.364,44482.0
2018-10-22 15:20:00,35.0,35.03,35.0,35.0,28248.0,25.364,25.3857,25.364,25.364,28248.0
2018-10-22 15:25:00,34.99,35.04,34.98,35.02,32828.0,25.3568,25.393,25.3495,25.3785,32828.0
2018-10-22 15:30:00,35.02,35.02,34.95,34.96,53281.0,25.3785,25.3785,25.3278,25.335,53281.0
2018-10-22 15:35:00,34.96,35.04,34.94,34.95,47441.0,25.335,25.393,25.3205,25.3278,47441.0
2018-10-22 15:40:00,34.94,34.98,34.91,34.94,56869.0,25.3205,25.3495,25.2988,25.3205,56869.0
2018-10-22 15:45:00,34.94,35.05,34.93,34.95,90232.0,25.3205,25.4002,25.3133,25.3278,90232.0
2018-10-22 15:50:00,34.95,34.98,34.9,34.91,78205.0,25.3278,25.3495,25.2915,25.2988,78205.0
2018-10-22 15:55:00,34.91,34.94,34.86,34.87,157354.0,25.2988,25.3205,25.2625,25.2698,157354.0
2018-10-23 09:30:00,33.99,34.04,33.7,33.8,113117.0,24.6321,24.6683,24.4219,24.4944,113117.0
2018-10-23 09:35:00,33.78,33.97,33.7,33.96,76931.0,24.4799,24.6176,24.4219,24.6103,76931.0
2018-10-23 09:40:00,33.95,33.96,33.81,33.91,95327.0,24.6031,24.6103,24.5016,24.5741,95327.0
2018-10-23 09:45:00,33.91,33.99,33.83,33.95,68524.0,24.5741,24.6321,24.5161,24.6031,68524.0
2018-10-23 09:50:00,33.93,34.16,33.83,34.11,69302.0,24.5886,24.7553,24.5161,24.719,69302.0
2018-10-23 09:55:00,34.11,34.18,33.94,33.95,63569.0,24.719,24.7698,24.5958,24.6031,63569.0
2018-10-23 10:00:00,33.95,33.95,33.75,33.77,80294.0,24.6031,24.6031,24.4581,24.4726,80294.0
2018-10-23 10:05:00,33.77,33.77,33.58,33.69,84505.0,24.4726,24.4726,24.3349,24.4147,84505.0
2018-10-23 10:10:00,33.7,33.7,33.46,33.49,97253.0,24.4219,24.4219,24.248,24.2697,97253.0
2018-10-23 10:15:00,33.5,33.61,33.48,33.55,165158.0,24.277,24.3567,24.2625,24.3132,165158.0
2018-10-23 10:20:00,33.55,33.63,33.38,33.46,122709.0,24.3132,24.3712,24.19,24.248,122709.0
2018-10-23 10:25:00,33.47,33.62,33.46,33.58,82276.0,24.2552,24.3639,24.248,24.3349,82276.0
2018-10-23 10:30:00,33.57,33.66,33.51,33.62,153713.0,24.3277,24.3929,24.2842,24.3639,153713.0
2018-10-23 10:35:00,33.62,33.74,33.58,33.71,81599.0,24.3639,24.4509,24.3349,24.4292,81599.0
2018-10-23 10:40:00,33.71,33.81,33.65,33.79,56911.0,24.4292,24.5016,24.3857,24.4871,56911.0
2018-10-23 10:45:00,33.79,33.91,33.76,33.91,67113.0,24.4871,24.5741,24.4654,24.5741,67113.0
2018-10-23 10:50:00,33.9,33.92,33.82,33.83,52530.0,24.5668,24.5813,24.5089,24.5161,52530.0
2018-10-23 10:55:00,33.83,33.85,33.73,33.74,42509.0,24.5161,24.5306,24.4436,24.4509,42509.0
2018-10-23 11:00:00,33.74,33.74,33.62,33.67,67578.0,24.4509,24.4509,24.3639,24.4002,67578.0
2018-10-23 11:05:00,33.67,33.85,33.67,33.83,37901.0,24.4002,24.5306,24.4002,24.5161,37901.0
2018-10-23 11:10:00,33.83,33.9,33.77,33.85,49319.0,24.5161,24.5668,24.4726,24.5306,49319.0
2018-10-23 11:15:00,33.85,33.93,33.82,33.92,44569.0,24.5306,24.5886,24.5089,24.5813,44569.0
2018-10-23 11:20:00,33.92,34.01,33.92,34.0,78624.0,24.5813,24.6466,24.5813,24.6393,78624.0
2018-10-23 11:25:00,34.0,34.02,33.94,34.0,149801.0,24.6393,24.6538,24.5958,24.6393,149801.0
2018-10-23 11:30:00,34.0,34.04,33.92,33.93,278419.0,24.6393,24.6683,24.5813,24.5886,278419.0
2018-10-23 11:35:00,33.93,33.95,33.73,33.76,192678.0,24.5886,24.6031,24.4436,24.4654,192678.0
2018-10-23 11:40:00,33.76,33.79,33.67,33.68,103834.0,24.4654,24.4871,24.4002,24.4074,103834.0
2018-10-23 11:45:00,33.68,33.76,33.61,33.73,92612.0,24.4074,24.4654,24.3567,24.4436,92612.0
2018-10-23 11:50:00,33.73,33.73,33.55,33.6,50578.0,24.4436,24.4436,24.3132,24.3494,50578.0
2018-10-23 11:55:00,33.59,33.59,33.41,33.44,81244.0,24.3422,24.3422,24.2117,24.2335,81244.0
2018-10-23 12:00:00,33.43,33.46,33.37,33.41,47788.0,24.2262,24.248,24.1828,24.2117,47788.0
2018-10-23 12:05:00,33.41,33.63,33.41,33.62,69458.0,24.2117,24.3712,24.2117,24.3639,69458.0
2018-10-23 12:10:00,33.61,33.63,33.54,33.54,88801.0,24.3567,24.3712,24.306,24.306,88801.0
2018-10-23 12:15:00,33.53,33.6,33.37,33.42,125063.0,24.2987,24.3494,24.1828,24.219,125063.0
2018-10-23 12:20:00,33.42,33.46,33.33,33.33,71813.0,24.219,24.248,24.1538,24.1538,71813.0
2018-10-23 12:25:00,33.33,33.38,33.26,33.36,66795.0,24.1538,24.19,24.103,24.1755,66795.0
2018-10-23 12:30:00,33.36,33.48,33.31,33.45,55503.0,24.1755,24.2625,24.1393,24.2407,55503.0
2018-10-23 12:35:00,33.45,33.52,33.43,33.46,35104.0,24.2407,24.2915,24.2262,24.248,35104.0
2018-10-23 12:40:00,33.46,33.61,33.45,33.6,47492.0,24.248,24.3567,24.2407,24.3494,47492.0
2018-10-23 12:45:00,33.6,33.63,33.54,33.62,43449.0,24.3494,24.3712,24.306,24.3639,43449.0
2018-10-23 12:50:00,33.62,33.68,33.61,33.64,44661.0,24.3639,24.4074,24.3567,24.3784,44661.0
2018-10-23 12:55:00,33.64,33.64,33.57,33.6,29329.0,24.3784,24.3784,24.3277,24.3494,29329.0
2018-10-23 13:00:00,33.6,33.7,33.56,33.7,36955.0,24.3494,24.4219,24.3205,24.4219,36955.0
2018-10-23 13:05:00,33.7,33.73,33.63,33.72,41390.0,24.4219,24.4436,24.3712,24.4364,41390.0
2018-10-23 13:10:00,33.71,33.74,33.64,33.67,28117.0,24.4292,24.4509,24.3784,24.4002,28117.0
2018-10-23 13:15:00,33.68,33.72,33.63,33.64,26302.0,24.4074,24.4364,24.3712,24.3784,26302.0
2018-10-23 13:20:00,33.64,33.75,33.63,33.74,30639.0,24.3784,24.4581,24.3712,24.4509,30639.0
2018-10-23 13:25:00,33.75,33.78,33.69,33.7,37123.0,24.4581,24.4799,24.4147,24.4219,37123.0
2018-10-23 13:30:00,33.7,33.74,33.63,33.65,35036.0,24.4219,24.4509,24.3712,24.3857,35036.0
2018-10-23 13:35:00,33.66,33.66,33.56,33.57,36601.0,24.3929,24.3929,24.3205,24.3277,36601.0
2018-10-23 13:40:00,33.58,33.63,33.49,33.51,39047.0,24.3349,24.3712,24.2697,24.2842,39047.0
2018-10-23 13:45:00,33.51,33.54,33.46,33.48,41463.0,24.2842,24.306,24.248,24.2625,41463.0
2018-10-23 13:50:00,33.47,33.52,33.36,33.38,82334.0,24.2552,24.2915,24.1755,24.19,82334.0
2018-10-23 13:55:00,33.38,33.41,33.33,33.37,33453.0,24.19,24.2117,24.1538,24.1828,33453.0
2018-10-23 14:00:00,33.37,33.46,33.36,33.43,23692.0,24.1828,24.248,24.1755,24.2262,23692.0
2018-10-23 14:05:00,33.43,33.53,33.41,33.46,37368.0,24.2262,24.2987,24.2117,24.248,37368.0
2018-10-23 14:10:00,33.46,33.57,33.46,33.53,28624.0,24.248,24.3277,24.248,24.2987,28624.0
2018-10-23 14:15:00,33.54,33.63,33.54,33.63,30284.0,24.306,24.3712,24.306,24.3712,30284.0
2018-10-23 14:20:00,33.63,33.69,33.59,33.69,33306.0,24.3712,24.4147,24.3422,24.4147,33306.0
2018-10-23 14:25:00,33.69,33.77,33.63,33.73,37021.0,24.4147,24.4726,24.3712,24.4436,37021.0
2018-10-23 14:30:00,33.73,33.85,33.72,33.83,45688.0,24.4436,24.5306,24.4364,24.5161,45688.0
2018-10-23 14:35:00,33.82,33.86,33.8,33.8,33528.0,24.5089,24.5379,24.4944,24.4944,33528.0
2018-10-23 14:40:00,33.79,33.86,33.78,33.85,46144.0,24.4871,24.5379,24.4799,24.5306,46144.0
2018-10-23 14:45:00,33.84,33.94,33.78,33.94,60093.0,24.5234,24.5958,24.4799,24.5958,60093.0
2018-10-23 14:50:00,33.93,34.03,33.92,33.98,52247.0,24.5886,24.6611,24.5813,24.6248,52247.0
2018-10-23 14:55:00,33.98,34.02,33.91,34.0,28442.0,24.6248,24.6538,24.5741,24.6393,28442.0
2018-10-23 15:00:00,33.99,34.09,33.95,34.05,54781.0,24.6321,24.7045,24.6031,24.6755,54781.0
2018-10-23 15:05:00,34.03,34.09,33.99,34.0,35643.0,24.6611,24.7045,24.6321,24.6393,35643.0
2018-10-23 15:10:00,33.99,34.02,33.9,33.95,38645.0,24.6321,24.6538,24.5668,24.6031,38645.0
2018-10-23 15:15:00,33.95,34.02,33.88,33.88,46161.0,24.6031,24.6538,24.5524,24.5524,46161.0
2018-10-23 15:20:00,33.89,34.05,33.88,34.0,51523.0,24.5596,24.6755,24.5524,24.6393,51523.0
2018-10-23 15:25:00,34.0,34.07,33.93,33.96,54726.0,24.6393,24.69,24.5886,24.6103,54726.0
2018-10-23 15:30:00,33.95,34.08,33.9,34.08,69162.0,24.6031,24.6973,24.5668,24.6973,69162.0
2018-10-23 15:35:00,34.07,34.09,33.97,34.03,87279.0,24.69,24.7045,24.6176,24.6611,87279.0
2018-10-23 15:40:00,34.03,34.06,33.89,33.91,109539.0,24.6611,24.6828,24.5596,24.5741,109539.0
2018-10-23 15:45:00,33.91,33.99,33.88,33.93,164325.0,24.5741,24.6321,24.5524,24.5886,164325.0
2018-10-23 15:50:00,33.93,33.97,33.81,33.86,120657.0,24.5886,24.6176,24.5016,24.5379,120657.0
2018-10-23 15:55:00,33.86,33.87,33.64,33.74,467647.0,24.5379,24.5451,24.3784,24.4509,467647.0
2018-10-24 09:30:00,34.22,34.28,33.95,33.97,172972.0,24.7987,24.8422,24.6031,24.6176,172972.0
2018-10-24 09:35:00,33.96,34.2,33.95,34.15,118082.0,24.6103,24.7843,24.6031,24.748,118082.0
2018-10-24 09:40:00,34.15,34.18,33.99,33.99,77132.0,24.748,24.7698,24.6321,24.6321,77132.0
2018-10-24 09:45:00,33.99,34.08,33.81,33.81,75109.0,24.6321,24.6973,24.5016,24.5016,75109.0
2018-10-24 09:50:00,33.82,33.9,33.81,33.81,56899.0,24.5089,24.5668,24.5016,24.5016,56899.0
2018-10-24 09:55:00,33.81,33.9,33.78,33.8,55803.0,24.5016,24.5668,24.4799,24.4944,55803.0
2018-10-24 10:00:00,33.8,33.81,33.65,33.68,74554.0,24.4944,24.5016,24.3857,24.4074,74554.0
2018-10-24 10:05:00,33.68,33.68,33.52,33.56,73634.0,24.4074,24.4074,24.2915,24.3205,73634.0
2018-10-24 10:10:00,33.55,33.72,33.55,33.64,64195.0,24.3132,24.4364,24.3132,24.3784,64195.0
2018-10-24 10:15:00,33.64,33.65,33.46,33.57,68210.0,24.3784,24.3857,24.248,24.3277,68210.0
2018-10-24 10:20:00,33.56,33.64,33.5,33.59,56254.0,24.3205,24.3784,24.277,24.3422,56254.0
2018-10-24 10:25:00,33.6,33.64,33.52,33.6,48815.0,24.3494,24.3784,24.2915,24.3494,48815.0
2018-10-24 10:30:00,33.62,33.71,33.51,33.57,82929.0,24.3639,24.4292,24.2842,24.3277,82929.0
2018-10-24 10:35:00,33.57,33.63,33.41,33.46,86324.0,24.3277,24.3712,24.2117,24.248,86324.0
2018-10-24 10:40:00,33.46,33.58,33.44,33.45,80685.0,24.248,24.3349,24.2335,24.2407,80685.0
2018-10-24 10:45:00,33.45,33.49,33.37,33.46,96185.0,24.2407,24.2697,24.1828,24.248,96185.0
2018-10-24 10:50:00,33.46,33.5,33.41,33.47,55277.0,24.248,24.277,24.2117,24.2552,55277.0
2018-10-24 10:55:00,33.46,33.49,33.39,33.41,48786.0,24.248,24.2697,24.1973,24.2117,48786.0
2018-10-24 11:00:00,33.41,33.41,33.21,33.35,113543.0,24.2117,24.2117,24.0668,24.1683,113543.0
2018-10-24 11:05:00,33.35,33.37,33.06,33.1,89658.0,24.1683,24.1828,23.9581,23.9871,89658.0
2018-10-24 11:10:00,33.1,33.32,33.09,33.21,92488.0,23.9871,24.1465,23.9798,24.0668,92488.0
2018-10-24 11:15:00,33.2,33.3,33.18,33.18,62577.0,24.0596,24.132,24.0451,24.0451,62577.0
2018-10-24 11:20:00,33.18,33.31,33.17,33.24,67837.0,24.0451,24.1393,24.0378,24.0886,67837.0
2018-10-24 11:25:00,33.25,33.3,33.11,33.13,60212.0,24.0958,24.132,23.9943,24.0088,60212.0
2018-10-24 11:30:00,33.13,33.18,33.08,33.16,52570.0,24.0088,24.0451,23.9726,24.0306,52570.0
2018-10-24 11:35:00,33.17,33.26,33.12,33.23,40274.0,24.0378,24.103,24.0016,24.0813,40274.0
2018-10-24 11:40:00,33.24,33.26,33.08,33.11,42376.0,24.0886,24.103,23.9726,23.9943,42376.0
2018-10-24 11:45:00,33.11,33.43,33.11,33.41,98276.0,23.9943,24.2262,23.9943,24.2117,98276.0
2018-10-24 11:50:00,33.42,33.53,33.32,33.53,57835.0,24.219,24.2987,24.1465,24.2987,57835.0
2018-10-24 11:55:00,33.53,33.64,33.53,33.58,89337.0,24.2987,24.3784,24.2987,24.3349,89337.0
2018-10-24 12:00:00,33.58,33.63,33.55,33.58,48253.0,24.3349,24.3712,24.3132,24.3349,48253.0
2018-10-24 12:05:00,33.58,33.67,33.54,33.6,36658.0,24.3349,24.4002,24.306,24.3494,36658.0
2018-10-24 12:10:00,33.59,33.68,33.58,33.65,49992.0,24.3422,24.4074,24.3349,24.3857,49992.0
2018-10-24 12:15:00,33.64,33.68,33.59,33.63,73523.0,24.3784,24.4074,24.3422,24.3712,73523.0
2018-10-24 12:20:00,33.63,33.67,33.57,33.6,67479.0,24.3712,24.4002,24.3277,24.3494,67479.0
2018-10-24 12:25:00,33.61,33.65,33.57,33.59,47890.0,24.3567,24.3857,24.3277,24.3422,47890.0
2018-10-24 12:30:00,33.6,33.61,33.49,33.51,48045.0,24.3494,24.3567,24.2697,24.2842,48045.0
2018-10-24 12:35:00,33.52,33.53,33.43,33.47,51763.0,24.2915,24.2987,24.2262,24.2552,51763.0
2018-10-24 12:40:00,33.48,33.54,33.46,33.51,40213.0,24.2625,24.306,24.248,24.2842,40213.0
2018-10-24 12:45:00,33.51,33.51,33.43,33.45,23812.0,24.2842,24.2842,24.2262,24.2407,23812.0
2018-10-24 12:50:00,33.44,33.5,33.35,33.5,38980.0,24.2335,24.277,24.1683,24.277,38980.0
2018-10-24 12:55:00,33.49,33.55,33.43,33.49,38222.0,24.2697,24.3132,24.2262,24.2697,38222.0
2018-10-24 13:00:00,33.48,33.5,33.4,33.41,56444.0,24.2625,24.277,24.2045,24.2117,56444.0
2018-10-24 13:05:00,33.41,33.42,33.3,33.34,52175.0,24.2117,24.219,24.132,24.161,52175.0
2018-10-24 13:10:00,33.34,33.35,33.27,33.3,34404.0,24.161,24.1683,24.1103,24.132,34404.0
2018-10-24 13:15:00,33.3,33.35,33.22,33.34,43218.0,24.132,24.1683,24.0741,24.161,43218.0
2018-10-24 13:20:00,33.34,33.35,33.25,33.26,33427.0,24.161,24.1683,24.0958,24.103,33427.0
2018-10-24 13:25:00,33.25,33.28,33.21,33.26,33797.0,24.0958,24.1175,24.0668,24.103,33797.0
2018-10-24 13:30:00,33.26,33.35,33.16,33.3,60515.0,24.103,24.1683,24.0306,24.132,60515.0
2018-10-24 13:35:00,33.29,33.33,33.24,33.24,41666.0,24.1248,24.1538,24.0886,24.0886,41666.0
2018-10-24 13:40:00,33.23,33.31,33.19,33.31,40546.0,24.0813,24.1393,24.0523,24.1393,40546.0
2018-10-24 13:45:00,33.31,33.38,33.27,33.37,50348.0,24.1393,24.19,24.1103,24.1828,50348.0
2018-10-24 13:50:00,33.38,33.38,33.25,33.32,46694.0,24.19,24.19,24.0958,24.1465,46694.0
2018-10-24 13:55:00,33.32,33.32,33.17,33.2,30624.0,24.1465,24.1465,24.0378,24.0596,30624.0
2018-10-24 14:00:00,33.2,33.22,33.12,33.16,41438.0,24.0596,24.0741,24.0016,24.0306,41438.0
2018-10-24 14:05:00,33.15,33.15,33.06,33.06,32962.0,24.0233,24.0233,23.9581,23.9581,32962.0
2018-10-24 14:10:00,33.07,33.13,32.98,32.98,87821.0,23.9654,24.0088,23.9001,23.9001,87821.0
2018-10-24 14:15:00,32.99,33.07,32.93,33.07,59457.0,23.9074,23.9654,23.8639,23.9654,59457.0
2018-10-24 14:20:00,33.07,33.19,33.04,33.13,53974.0,23.9654,24.0523,23.9436,24.0088,53974.0
2018-10-24 14:25:00,33.14,33.22,33.06,33.19,55235.0,24.0161,24.0741,23.9581,24.0523,55235.0
2018-10-24 14:30:00,33.19,33.25,33.14,33.23,47663.0,24.0523,24.0958,24.0161,24.0813,47663.0
2018-10-24 14:35:00,33.23,33.24,33.14,33.17,25150.0,24.0813,24.0886,24.0161,24.0378,25150.0
2018-10-24 14:40:00,33.17,33.17,33.04,33.04,89275.0,24.0378,24.0378,23.9436,23.9436,89275.0
2018-10-24 14:45:00,33.04,33.04,32.93,32.94,42612.0,23.9436,23.9436,23.8639,23.8711,42612.0
2018-10-24 14:50:00,32.95,32.95,32.86,32.88,48859.0,23.8784,23.8784,23.8132,23.8277,48859.0
2018-10-24 14:55:00,32.89,32.95,32.84,32.85,44673.0,23.8349,23.8784,23.7987,23.8059,44673.0
2018-10-24 15:00:00,32.85,32.85,32.69,32.69,58747.0,23.8059,23.8059,23.69,23.69,58747.0
2018-10-24 15:05:00,32.69,32.71,32.62,32.64,80760.0,23.69,23.7045,23.6392,23.6537,80760.0
2018-10-24 15:10:00,32.64,32.73,32.63,32.72,66775.0,23.6537,23.719,23.6465,23.7117,66775.0
2018-10-24 15:15:00,32.72,32.76,32.65,32.66,72344.0,23.7117,23.7407,23.661,23.6682,72344.0
2018-10-24 15:20:00,32.66,32.67,32.55,32.62,109839.0,23.6682,23.6755,23.5885,23.6392,109839.0
2018-10-24 15:25:00,32.62,32.66,32.41,32.43,96715.0,23.6392,23.6682,23.4871,23.5016,96715.0
2018-10-24 15:30:00,32.42,32.51,32.41,32.44,145068.0,23.4943,23.5595,23.4871,23.5088,145068.0
2018-10-24 15:35:00,32.43,32.57,32.42,32.53,101925.0,23.5016,23.603,23.4943,23.574,101925.0
2018-10-24 15:40:00,32.53,32.63,32.46,32.48,153497.0,23.574,23.6465,23.5233,23.5378,153497.0
2018-10-24 15:45:00,32.46,32.48,32.32,32.35,169432.0,23.5233,23.5378,23.4218,23.4436,169432.0
2018-10-24 15:50:00,32.35,32.44,32.29,32.31,195282.0,23.4436,23.5088,23.4001,23.4146,195282.0
2018-10-24 15:55:00,32.31,32.31,32.07,32.12,426758.0,23.4146,23.4146,23.2407,23.2769,426758.0
2018-10-25 09:30:00,32.58,32.88,32.53,32.63,140674.0,23.6103,23.8277,23.574,23.6465,140674.0
2018-10-25 09:35:00,32.62,32.79,32.59,32.76,74336.0,23.6392,23.7624,23.6175,23.7407,74336.0
2018-10-25 09:40:00,32.76,32.76,32.51,32.64,96419.0,23.7407,23.7407,23.5595,23.6537,96419.0
2018-10-25 09:45:00,32.64,32.64,32.31,32.43,64814.0,23.6537,23.6537,23.4146,23.5016,64814.0
2018-10-25 09:50:00,32.42,32.66,32.42,32.54,80295.0,23.4943,23.6682,23.4943,23.5813,80295.0
2018-10-25 09:55:00,32.54,32.8,32.45,32.78,88524.0,23.5813,23.7697,23.5161,23.7552,88524.0
2018-10-25 10:00:00,32.77,32.92,32.7,32.91,110343.0,23.748,23.8567,23.6972,23.8494,110343.0
2018-10-25 10:05:00,32.91,32.94,32.73,32.8,85036.0,23.8494,23.8711,23.719,23.7697,85036.0
2018-10-25 10:10:00,32.8,32.89,32.73,32.81,62515.0,23.7697,23.8349,23.719,23.7769,62515.0
2018-10-25 10:15:00,32.81,32.89,32.65,32.69,64120.0,23.7769,23.8349,23.661,23.69,64120.0
2018-10-25 10:20:00,32.69,32.76,32.62,32.71,97397.0,23.69,23.7407,23.6392,23.7045,97397.0
2018-10-25 10:25:00,32.7,32.8,32.67,32.78,50743.0,23.6972,23.7697,23.6755,23.7552,50743.0
2018-10-25 10:30:00,32.78,32.93,32.76,32.85,51421.0,23.7552,23.8639,23.7407,23.8059,51421.0
2018-10-25 10:35:00,32.86,32.91,32.72,32.74,49814.0,23.8132,23.8494,23.7117,23.7262,49814.0
2018-10-25 10:40:00,32.75,32.93,32.74,32.91,43166.0,23.7335,23.8639,23.7262,23.8494,43166.0
2018-10-25 10:45:00,32.9,32.92,32.77,32.78,53397.0,23.8422,23.8567,23.748,23.7552,53397.0
2018-10-25 10:50:00,32.79,32.9,32.74,32.75,65257.0,23.7624,23.8422,23.7262,23.7335,65257.0
2018-10-25 10:55:00,32.75,32.86,32.72,32.76,65320.0,23.7335,23.8132,23.7117,23.7407,65320.0
2018-10-25 11:00:00,32.76,32.87,32.71,32.73,65788.0,23.7407,23.8204,23.7045,23.719,65788.0
2018-10-25 11:05:00,32.74,32.77,32.67,32.76,68077.0,23.7262,23.748,23.6755,23.7407,68077.0
2018-10-25 11:10:00,32.76,32.76,32.64,32.72,81617.0,23.7407,23.7407,23.6537,23.7117,81617.0
2018-10-25 11:15:00,32.71,32.79,32.66,32.79,112808.0,23.7045,23.7624,23.6682,23.7624,112808.0
2018-10-25 11:20:00,32.79,32.95,32.79,32.94,70829.0,23.7624,23.8784,23.7624,23.8711,70829.0
2018-10-25 11:25:00,32.95,33.07,32.95,33.05,57474.0,23.8784,23.9654,23.8784,23.9509,57474.0
2018-10-25 11:30:00,33.05,33.11,33.03,33.06,55606.0,23.9509,23.9943,23.9364,23.9581,55606.0
2018-10-25 11:35:00,33.06,33.1,33.02,33.04,46294.0,23.9581,23.9871,23.9291,23.9436,46294.0
2018-10-25 11:40:00,33.05,33.05,32.89,32.99,43543.0,23.9509,23.9509,23.8349,23.9074,43543.0
2018-10-25 11:45:00,32.99,33.0,32.84,32.89,41786.0,23.9074,23.9146,23.7987,23.8349,41786.0
2018-10-25 11:50:00,32.88,32.91,32.83,32.89,40672.0,23.8277,23.8494,23.7914,23.8349,40672.0
2018-10-25 11:55:00,32.9,32.96,32.87,32.92,37767.0,23.8422,23.8856,23.8204,23.8567,37767.0
2018-10-25 12:00:00,32.92,32.99,32.89,32.98,47133.0,23.8567,23.9074,23.8349,23.9001,47133.0
2018-10-25 12:05:00,32.98,33.13,32.98,33.01,41124.0,23.9001,24.0088,23.9001,23.9219,41124.0
2018-10-25 12:10:00,33.01,33.02,32.95,32.98,50952.0,23.9219,23.9291,23.8784,23.9001,50952.0
2018-10-25 12:15:00,32.97,32.97,32.9,32.91,39218.0,23.8929,23.8929,23.8422,23.8494,39218.0
2018-10-25 12:20:00,32.91,32.96,32.88,32.89,47720.0,23.8494,23.8856,23.8277,23.8349,47720.0
2018-10-25 12:25:00,32.9,32.95,32.85,32.87,45751.0,23.8422,23.8784,23.8059,23.8204,45751.0
2018-10-25 12:30:00,32.87,32.95,32.82,32.86,53122.0,23.8204,23.8784,23.7842,23.8132,53122.0
2018-10-25 12:35:00,32.85,32.88,32.82,32.84,29406.0,23.8059,23.8277,23.7842,23.7987,29406.0
2018-10-25 12:40:00,32.84,32.91,32.83,32.9,56902.0,23.7987,23.8494,23.7914,23.8422,56902.0
2018-10-25 12:45:00,32.92,32.99,32.89,32.94,36181.0,23.8567,23.9074,23.8349,23.8711,36181.0
2018-10-25 12:50:00,32.95,33.03,32.92,33.02,51304.0,23.8784,23.9364,23.8567,23.9291,51304.0
2018-10-25 12:55:00,33.02,33.04,32.93,32.94,64406.0,23.9291,23.9436,23.8639,23.8711,64406.0
2018-10-25 13:00:00,32.94,32.97,32.81,32.81,60977.0,23.8711,23.8929,23.7769,23.7769,60977.0
2018-10-25 13:05:00,32.81,32.84,32.67,32.69,58430.0,23.7769,23.7987,23.6755,23.69,58430.0
2018-10-25 13:10:00,32.69,32.94,32.67,32.75,82685.0,23.69,23.8711,23.6755,23.7335,82685.0
2018-10-25 13:15:00,32.76,32.77,32.7,32.74,38025.0,23.7407,23.748,23.6972,23.7262,38025.0
2018-10-25 13:20:00,32.74,32.82,32.74,32.81,29172.0,23.7262,23.7842,23.7262,23.7769,29172.0
2018-10-25 13:25:00,32.82,32.89,32.82,32.87,30520.0,23.7842,23.8349,23.7842,23.8204,30520.0
2018-10-25 13:30:00,32.86,32.88,32.83,32.86,44651.0,23.8132,23.8277,23.7914,23.8132,44651.0
2018-10-25 13:35:00,32.87,32.97,32.87,32.97,97629.0,23.8204,23.8929,23.8204,23.8929,97629.0
2018-10-25 13:40:00,32.97,32.98,32.92,32.95,46177.0,23.8929,23.9001,23.8567,23.8784,46177.0
2018-10-25 13:45:00,32.96,32.99,32.93,32.98,62863.0,23.8856,23.9074,23.8639,23.9001,62863.0
2018-10-25 13:50:00,32.99,32.99,32.96,32.97,38165.0,23.9074,23.9074,23.8856,23.8929,38165.0
2018-10-25 13:55:00,32.97,32.98,32.9,32.95,246992.0,23.8929,23.9001,23.8422,23.8784,246992.0
2018-10-25 14:00:00,32.95,32.95,32.8,32.91,59413.0,23.8784,23.8784,23.7697,23.8494,59413.0
2018-10-25 14:05:00,32.91,33.0,32.9,32.99,36231.0,23.8494,23.9146,23.8422,23.9074,36231.0
2018-10-25 14:10:00,33.0,33.0,32.95,32.98,29728.0,23.9146,23.9146,23.8784,23.9001,29728.0
2018-10-25 14:15:00,32.99,33.01,32.93,32.97,99421.0,23.9074,23.9219,23.8639,23.8929,99421.0
2018-10-25 14:20:00,32.98,33.07,32.98,33.04,54765.0,23.9001,23.9654,23.9001,23.9436,54765.0
2018-10-25 14:25:00,33.04,33.18,33.03,33.11,61760.0,23.9436,24.0451,23.9364,23.9943,61760.0
2018-10-25 14:30:00,33.1,33.18,33.06,33.18,56065.0,23.9871,24.0451,23.9581,24.0451,56065.0
2018-10-25 14:35:00,33.18,33.2,33.12,33.14,43927.0,24.0451,24.0596,24.0016,24.0161,43927.0
2018-10-25 14:40:00,33.14,33.16,33.11,33.15,66325.0,24.0161,24.0306,23.9943,24.0233,66325.0
2018-10-25 14:45:00,33.15,33.2,33.14,33.2,83398.0,24.0233,24.0596,24.0161,24.0596,83398.0
2018-10-25 14:50:00,33.2,33.2,33.12,33.15,50780.0,24.0596,24.0596,24.0016,24.0233,50780.0
2018-10-25 14:55:00,33.15,33.19,33.1,33.11,63407.0,24.0233,24.0523,23.9871,23.9943,63407.0
2018-10-25 15:00:00,33.11,33.17,33.09,33.14,50034.0,23.9943,24.0378,23.9798,24.0161,50034.0
2018-10-25 15:05:00,33.13,33.15,33.06,33.07,61475.0,24.0088,24.0233,23.9581,23.9654,61475.0
2018-10-25 15:10:00,33.08,33.19,33.04,33.18,72046.0,23.9726,24.0523,23.9436,24.0451,72046.0
2018-10-25 15:15:00,33.18,33.29,33.17,33.23,108827.0,24.0451,24.1248,24.0378,24.0813,108827.0
2018-10-25 15:20:00,33.23,33.24,33.14,33.15,78333.0,24.0813,24.0886,24.0161,24.0233,78333.0
2018-10-25 15:25:00,33.14,33.16,33.08,33.11,64866.0,24.0161,24.0306,23.9726,23.9943,64866.0
2018-10-25 15:30:00,33.12,33.17,33.01,33.03,77265.0,24.0016,24.0378,23.9219,23.9364,77265.0
2018-10-25 15:35:00,33.03,33.07,32.94,32.98,104475.0,23.9364,23.9654,23.8711,23.9001,104475.0
2018-10-25 15:40:00,32.97,33.0,32.84,32.88,102999.0,23.8929,23.9146,23.7987,23.8277,102999.0
2018-10-25 15:45:00,32.87,32.93,32.84,32.87,141580.0,23.8204,23.8639,23.7987,23.8204,141580.0
2018-10-25 15:50:00,32.87,32.87,32.74,32.85,257243.0,23.8204,23.8204,23.7262,23.8059,257243.0
2018-10-25 15:55:00,32.86,32.91,32.81,32.85,254233.0,23.8132,23.8494,23.7769,23.8059,254233.0
2018-10-26 09:30:00,32.18,32.19,31.88,32.0,142115.0,23.3204,23.3276,23.103,23.1899,142115.0
2018-10-26 09:35:00,32.01,32.35,31.98,32.27,58554.0,23.1972,23.4436,23.1754,23.3856,58554.0
2018-10-26 09:40:00,32.27,32.31,32.12,32.25,59297.0,23.3856,23.4146,23.2769,23.3711,59297.0
2018-10-26 09:45:00,32.25,32.41,32.22,32.36,58902.0,23.3711,23.4871,23.3494,23.4508,58902.0
2018-10-26 09:50:00,32.35,32.41,32.27,32.27,80480.0,23.4436,23.4871,23.3856,23.3856,80480.0
2018-10-26 09:55:00,32.27,32.35,32.19,32.25,55864.0,23.3856,23.4436,23.3276,23.3711,55864.0
2018-10-26 10:00:00,32.24,32.26,31.98,31.98,54512.0,23.3639,23.3784,23.1754,23.1754,54512.0
2018-10-26 10:05:00,31.98,31.99,31.77,31.93,68032.0,23.1754,23.1827,23.0233,23.1392,68032.0
2018-10-26 10:10:00,31.94,31.96,31.84,31.92,60422.0,23.1465,23.161,23.074,23.132,60422.0
2018-10-26 10:15:00,31.91,31.95,31.76,31.82,52238.0,23.1247,23.1537,23.016,23.0595,52238.0
2018-10-26 10:20:00,31.82,31.96,31.78,31.94,72692.0,23.0595,23.161,23.0305,23.1465,72692.0
2018-10-26 10:25:00,31.95,32.03,31.74,31.75,67753.0,23.1537,23.2117,23.0015,23.0088,67753.0
2018-10-26 10:30:00,31.74,31.82,31.72,31.77,65168.0,23.0015,23.0595,22.987,23.0233,65168.0
2018-10-26 10:35:00,31.76,31.78,31.68,31.77,161510.0,23.016,23.0305,22.958,23.0233,161510.0
2018-10-26 10:40:00,31.77,31.89,31.76,31.85,173968.0,23.0233,23.1102,23.016,23.0812,173968.0
2018-10-26 10:45:00,31.85,31.92,31.8,31.89,126998.0,23.0812,23.132,23.045,23.1102,126998.0
2018-10-26 10:50:00,31.89,32.06,31.89,32.02,162507.0,23.1102,23.2334,23.1102,23.2044,162507.0
2018-10-26 10:55:00,32.04,32.06,31.88,31.89,74521.0,23.2189,23.2334,23.103,23.1102,74521.0
2018-10-26 11:00:00,31.88,32.09,31.85,32.05,92493.0,23.103,23.2552,23.0812,23.2262,92493.0
2018-10-26 11:05:00,32.05,32.26,32.0,32.2,99151.0,23.2262,23.3784,23.1899,23.3349,99151.0
2018-10-26 11:10:00,32.19,32.31,32.14,32.2,105607.0,23.3276,23.4146,23.2914,23.3349,105607.0
2018-10-26 11:15:00,32.21,32.31,32.17,32.22,74588.0,23.3421,23.4146,23.3131,23.3494,74588.0
2018-10-26 11:20:00,32.24,32.44,32.22,32.41,71499.0,23.3639,23.5088,23.3494,23.4871,71499.0
2018-10-26 11:25:00,32.41,32.54,32.33,32.45,125041.0,23.4871,23.5813,23.4291,23.5161,125041.0
2018-10-26 11:30:00,32.45,32.67,32.45,32.65,75505.0,23.5161,23.6755,23.5161,23.661,75505.0
2018-10-26 11:35:00,32.66,32.7,32.54,32.62,100310.0,23.6682,23.6972,23.5813,23.6392,100310.0
2018-10-26 11:40:00,32.61,32.67,32.54,32.59,133091.0,23.632,23.6755,23.5813,23.6175,133091.0
2018-10-26 11:45:00,32.59,32.68,32.55,32.65,102313.0,23.6175,23.6827,23.5885,23.661,102313.0
2018-10-26 11:50:00,32.64,32.73,32.61,32.66,174471.0,23.6537,23.719,23.632,23.6682,174471.0
2018-10-26 11:55:00,32.64,32.65,32.54,32.55,37575.0,23.6537,23.661,23.5813,23.5885,37575.0
2018-10-26 12:00:00,32.54,32.69,32.54,32.68,50399.0,23.5813,23.69,23.5813,23.6827,50399.0
2018-10-26 12:05:00,32.67,32.77,32.65,32.73,121064.0,23.6755,23.748,23.661,23.719,121064.0
2018-10-26 12:10:00,32.73,32.74,32.62,32.67,37127.0,23.719,23.7262,23.6392,23.6755,37127.0
2018-10-26 12:15:00,32.66,32.73,32.6,32.68,37300.0,23.6682,23.719,23.6248,23.6827,37300.0
2018-10-26 12:20:00,32.69,32.78,32.62,32.66,73431.0,23.69,23.7552,23.6392,23.6682,73431.0
2018-10-26 12:25:00,32.65,32.68,32.56,32.59,49997.0,23.661,23.6827,23.5958,23.6175,49997.0
2018-10-26 12:30:00,32.59,32.68,32.56,32.6,53332.0,23.6175,23.6827,23.5958,23.6248,53332.0
2018-10-26 12:35:00,32.59,32.61,32.52,32.58,40410.0,23.6175,23.632,23.5668,23.6103,40410.0
2018-10-26 12:40:00,32.59,32.7,32.55,32.67,43967.0,23.6175,23.6972,23.5885,23.6755,43967.0
2018-10-26 12:45:00,32.67,32.77,32.67,32.75,34932.0,23.6755,23.748,23.6755,23.7335,34932.0
2018-10-26 12:50:00,32.76,32.76,32.67,32.71,39790.0,23.7407,23.7407,23.6755,23.7045,39790.0
2018-10-26 12:55:00,32.7,32.7,32.59,32.61,25695.0,23.6972,23.6972,23.6175,23.632,25695.0
2018-10-26 13:00:00,32.61,32.82,32.6,32.82,39870.0,23.632,23.7842,23.6248,23.7842,39870.0
2018-10-26 13:05:00,32.82,32.84,32.77,32.79,44275.0,23.7842,23.7987,23.748,23.7624,44275.0
2018-10-26 13:10:00,32.79,32.87,32.76,32.85,44814.0,23.7624,23.8204,23.7407,23.8059,44814.0
2018-10-26 13:15:00,32.85,32.9,32.81,32.88,73703.0,23.8059,23.8422,23.7769,23.8277,73703.0
2018-10-26 13:20:00,32.88,32.91,32.72,32.74,42260.0,23.8277,23.8494,23.7117,23.7262,42260.0
2018-10-26 13:25:00,32.75,32.77,32.65,32.65,28293.0,23.7335,23.748,23.661,23.661,28293.0
2018-10-26 13:30:00,32.64,32.64,32.5,32.54,50882.0,23.6537,23.6537,23.5523,23.5813,50882.0
2018-10-26 13:35:00,32.54,32.59,32.47,32.49,26769.0,23.5813,23.6175,23.5305,23.545,26769.0
2018-10-26 13:40:00,32.49,32.59,32.49,32.55,24649.0,23.545,23.6175,23.545,23.5885,24649.0
2018-10-26 13:45:00,32.55,32.58,32.49,32.52,29686.0,23.5885,23.6103,23.545,23.5668,29686.0
2018-10-26 13:50:00,32.53,32.6,32.52,32.59,26520.0,23.574,23.6248,23.5668,23.6175,26520.0
2018-10-26 13:55:00,32.58,32.64,32.58,32.59,25504.0,23.6103,23.6537,23.6103,23.6175,25504.0
2018-10-26 14:00:00,32.58,32.62,32.42,32.46,36377.0,23.6103,23.6392,23.4943,23.5233,36377.0
2018-10-26 14:05:00,32.45,32.49,32.41,32.41,28353.0,23.5161,23.545,23.4871,23.4871,28353.0
2018-10-26 14:10:00,32.41,32.49,32.36,32.41,37574.0,23.4871,23.545,23.4508,23.4871,37574.0
2018-10-26 14:15:00,32.41,32.46,32.38,32.43,50257.0,23.4871,23.5233,23.4653,23.5016,50257.0
2018-10-26 14:20:00,32.43,32.46,32.35,32.41,37757.0,23.5016,23.5233,23.4436,23.4871,37757.0
2018-10-26 14:25:00,32.42,32.55,32.42,32.47,32543.0,23.4943,23.5885,23.4943,23.5305,32543.0
2018-10-26 14:30:00,32.47,32.53,32.45,32.47,31288.0,23.5305,23.574,23.5161,23.5305,31288.0
2018-10-26 14:35:00,32.47,32.57,32.46,32.52,29153.0,23.5305,23.603,23.5233,23.5668,29153.0
2018-10-26 14:40:00,32.52,32.54,32.42,32.43,30036.0,23.5668,23.5813,23.4943,23.5016,30036.0
2018-10-26 14:45:00,32.43,32.44,32.31,32.31,26414.0,23.5016,23.5088,23.4146,23.4146,26414.0
2018-10-26 14:50:00,32.32,32.33,32.22,32.25,39464.0,23.4218,23.4291,23.3494,23.3711,39464.0
2018-10-26 14:55:00,32.26,32.26,32.08,32.14,47264.0,23.3784,23.3784,23.2479,23.2914,47264.0
2018-10-26 15:00:00,32.14,32.2,32.07,32.2,61824.0,23.2914,23.3349,23.2407,23.3349,61824.0
2018-10-26 15:05:00,32.2,32.26,32.14,32.22,63726.0,23.3349,23.3784,23.2914,23.3494,63726.0
2018-10-26 15:10:00,32.22,32.28,32.08,32.13,153473.0,23.3494,23.3929,23.2479,23.2842,153473.0
2018-10-26 15:15:00,32.13,32.31,32.11,32.3,109385.0,23.2842,23.4146,23.2697,23.4073,109385.0
2018-10-26 15:20:00,32.3,32.45,32.29,32.34,107870.0,23.4073,23.5161,23.4001,23.4363,107870.0
2018-10-26 15:25:00,32.34,32.4,32.28,32.35,100861.0,23.4363,23.4798,23.3929,23.4436,100861.0
2018-10-26 15:30:00,32.35,32.35,32.24,32.27,93107.0,23.4436,23.4436,23.3639,23.3856,93107.0
2018-10-26 15:35:00,32.26,32.51,32.24,32.43,118453.0,23.3784,23.5595,23.3639,23.5016,118453.0
2018-10-26 15:40:00,32.43,32.48,32.29,32.3,111186.0,23.5016,23.5378,23.4001,23.4073,111186.0
2018-10-26 15:45:00,32.29,32.59,32.27,32.51,160315.0,23.4001,23.6175,23.3856,23.5595,160315.0
2018-10-26 15:50:00,32.52,32.62,32.5,32.51,213929.0,23.5668,23.6392,23.5523,23.5595,213929.0
2018-10-26 15:55:00,32.5,32.5,32.3,32.37,289152.0,23.5523,23.5523,23.4073,23.4581,289152.0
2018-10-29 09:30:00,32.59,32.59,32.3,32.3,82478.0,23.6175,23.6175,23.4073,23.4073,82478.0
2018-10-29 09:35:00,32.3,32.47,32.2,32.37,51642.0,23.4073,23.5305,23.3349,23.4581,51642.0
2018-10-29 09:40:00,32.36,32.53,32.36,32.39,66595.0,23.4508,23.574,23.4508,23.4726,66595.0
2018-10-29 09:45:00,32.4,32.55,32.35,32.45,57501.0,23.4798,23.5885,23.4436,23.5161,57501.0
2018-10-29 09:50:00,32.44,32.45,32.25,32.39,66494.0,23.5088,23.5161,23.3711,23.4726,66494.0
2018-10-29 09:55:00,32.39,32.42,32.26,32.27,37762.0,23.4726,23.4943,23.3784,23.3856,37762.0
2018-10-29 10:00:00,32.28,32.44,32.28,32.42,42720.0,23.3929,23.5088,23.3929,23.4943,42720.0
2018-10-29 10:05:00,32.42,32.56,32.4,32.52,55150.0,23.4943,23.5958,23.4798,23.5668,55150.0
2018-10-29 10:10:00,32.52,32.54,32.37,32.43,53619.0,23.5668,23.5813,23.4581,23.5016,53619.0
2018-10-29 10:15:00,32.43,32.5,32.37,32.45,62125.0,23.5016,23.5523,23.4581,23.5161,62125.0
2018-10-29 10:20:00,32.46,32.57,32.44,32.52,74110.0,23.5233,23.603,23.5088,23.5668,74110.0
2018-10-29 10:25:00,32.52,32.58,32.5,32.55,36127.0,23.5668,23.6103,23.5523,23.5885,36127.0
2018-10-29 10:30:00,32.54,32.66,32.54,32.65,75089.0,23.5813,23.6682,23.5813,23.661,75089.0
2018-10-29 10:35:00,32.64,32.64,32.45,32.48,90041.0,23.6537,23.6537,23.5161,23.5378,90041.0
2018-10-29 10:40:00,32.47,32.49,32.41,32.44,47613.0,23.5305,23.545,23.4871,23.5088,47613.0
2018-10-29 10:45:00,32.43,32.44,32.31,32.36,52031.0,23.5016,23.5088,23.4146,23.4508,52031.0
2018-10-29 10:50:00,32.35,32.48,32.35,32.46,63207.0,23.4436,23.5378,23.4436,23.5233,63207.0
2018-10-29 10:55:00,32.46,32.46,32.37,32.41,33532.0,23.5233,23.5233,23.4581,23.4871,33532.0
2018-10-29 11:00:00,32.42,32.49,32.36,32.37,38314.0,23.4943,23.545,23.4508,23.4581,38314.0
2018-10-29 11:05:00,32.37,32.42,32.36,32.37,43874.0,23.4581,23.4943,23.4508,23.4581,43874.0
2018-10-29 11:10:00,32.37,32.45,32.26,32.32,71976.0,23.4581,23.5161,23.3784,23.4218,71976.0
2018-10-29 11:15:00,32.32,32.34,32.24,32.27,29370.0,23.4218,23.4363,23.3639,23.3856,29370.0
2018-10-29 11:20:00,32.27,32.33,32.26,32.31,34214.0,23.3856,23.4291,23.3784,23.4146,34214.0
2018-10-29 11:25:00,32.31,32.4,32.29,32.39,29448.0,23.4146,23.4798,23.4001,23.4726,29448.0
2018-10-29 11:30:00,32.4,32.4,32.34,32.4,46676.0,23.4798,23.4798,23.4363,23.4798,46676.0
2018-10-29 11:35:00,32.4,32.44,32.34,32.43,56799.0,23.4798,23.5088,23.4363,23.5016,56799.0
2018-10-29 11:40:00,32.43,32.55,32.41,32.53,37427.0,23.5016,23.5885,23.4871,23.574,37427.0
2018-10-29 11:45:00,32.53,32.57,32.5,32.57,41946.0,23.574,23.603,23.5523,23.603,41946.0
2018-10-29 11:50:00,32.57,32.6,32.48,32.5,39530.0,23.603,23.6248,23.5378,23.5523,39530.0
2018-10-29 11:55:00,32.51,32.54,32.41,32.41,53681.0,23.5595,23.5813,23.4871,23.4871,53681.0
2018-10-29 12:00:00,32.4,32.43,32.36,32.38,31030.0,23.4798,23.5016,23.4508,23.4653,31030.0
2018-10-29 12:05:00,32.38,32.38,32.29,32.3,50241.0,23.4653,23.4653,23.4001,23.4073,50241.0
2018-10-29 12:10:00,32.31,32.32,32.18,32.18,43153.0,23.4146,23.4218,23.3204,23.3204,43153.0
2018-10-29 12:15:00,32.17,32.21,32.12,32.13,33379.0,23.3131,23.3421,23.2769,23.2842,33379.0
2018-10-29 12:20:00,32.14,32.17,32.04,32.14,41892.0,23.2914,23.3131,23.2189,23.2914,41892.0
2018-10-29 12:25:00,32.14,32.15,32.03,32.07,35853.0,23.2914,23.2986,23.2117,23.2407,35853.0
2018-10-29 12:30:00,32.06,32.09,32.0,32.02,38085.0,23.2334,23.2552,23.1899,23.2044,38085.0
2018-10-29 12:35:00,32.02,32.16,32.02,32.06,44364.0,23.2044,23.3059,23.2044,23.2334,44364.0
2018-10-29 12:40:00,32.06,32.08,32.0,32.05,85879.0,23.2334,23.2479,23.1899,23.2262,85879.0
2018-10-29 12:45:00,32.05,32.11,32.02,32.03,35536.0,23.2262,23.2697,23.2044,23.2117,35536.0
2018-10-29 12:50:00,32.02,32.06,31.96,31.96,40769.0,23.2044,23.2334,23.161,23.161,40769.0
2018-10-29 12:55:00,31.95,31.95,31.82,31.82,55061.0,23.1537,23.1537,23.0595,23.0595,55061.0
2018-10-29 13:00:00,31.82,31.93,31.78,31.9,86138.0,23.0595,23.1392,23.0305,23.1175,86138.0
2018-10-29 13:05:00,31.9,31.95,31.89,31.94,50800.0,23.1175,23.1537,23.1102,23.1465,50800.0
2018-10-29 13:10:00,31.93,31.97,31.89,31.93,31203.0,23.1392,23.1682,23.1102,23.1392,31203.0
2018-10-29 13:15:00,31.93,31.96,31.9,31.92,31926.0,23.1392,23.161,23.1175,23.132,31926.0
2018-10-29 13:20:00,31.92,31.98,31.9,31.98,85214.0,23.132,23.1754,23.1175,23.1754,85214.0
2018-10-29 13:25:00,31.97,31.98,31.88,31.88,51580.0,23.1682,23.1754,23.103,23.103,51580.0
2018-10-29 13:30:00,31.89,31.99,31.88,31.98,41375.0,23.1102,23.1827,23.103,23.1754,41375.0
2018-10-29 13:35:00,31.98,31.98,31.9,31.93,27343.0,23.1754,23.1754,23.1175,23.1392,27343.0
2018-10-29 13:40:00,31.93,31.97,31.87,31.96,34481.0,23.1392,23.1682,23.0957,23.161,34481.0
2018-10-29 13:45:00,31.96,31.98,31.87,31.92,35629.0,23.161,23.1754,23.0957,23.132,35629.0
2018-10-29 13:50:00,31.92,31.99,31.88,31.93,34096.0,23.132,23.1827,23.103,23.1392,34096.0
2018-10-29 13:55:00,31.93,31.98,31.91,31.92,29531.0,23.1392,23.1754,23.1247,23.132,29531.0
2018-10-29 14:00:00,31.92,31.99,31.87,31.97,87017.0,23.132,23.1827,23.0957,23.1682,87017.0
2018-10-29 14:05:00,31.97,32.02,31.93,31.97,90896.0,23.1682,23.2044,23.1392,23.1682,90896.0
2018-10-29 14:10:00,31.97,31.98,31.84,31.88,93784.0,23.1682,23.1754,23.074,23.103,93784.0
2018-10-29 14:15:00,31.87,31.88,31.76,31.8,57134.0,23.0957,23.103,23.016,23.045,57134.0
2018-10-29 14:20:00,31.8,31.82,31.71,31.77,33778.0,23.045,23.0595,22.9798,23.0233,33778.0
2018-10-29 14:25:00,31.76,31.8,31.7,31.7,43654.0,23.016,23.045,22.9725,22.9725,43654.0
2018-10-29 14:30:00,31.7,31.71,31.6,31.63,35574.0,22.9725,22.9798,22.9001,22.9218,35574.0
2018-10-29 14:35:00,31.63,31.7,31.58,31.59,45150.0,22.9218,22.9725,22.8856,22.8928,45150.0
2018-10-29 14:40:00,31.58,31.71,31.57,31.65,40803.0,22.8856,22.9798,22.8783,22.9363,40803.0
2018-10-29 14:45:00,31.64,31.66,31.52,31.52,60388.0,22.9291,22.9435,22.8421,22.8421,60388.0
2018-10-29 14:50:00,31.52,31.52,31.38,31.4,88196.0,22.8421,22.8421,22.7406,22.7551,88196.0
2018-10-29 14:55:00,31.4,31.49,31.37,31.42,101237.0,22.7551,22.8204,22.7334,22.7696,101237.0
2018-10-29 15:00:00,31.41,31.41,31.25,31.25,89736.0,22.7624,22.7624,22.6464,22.6464,89736.0
2018-10-29 15:05:00,31.25,31.27,31.15,31.18,100970.0,22.6464,22.6609,22.574,22.5957,100970.0
2018-10-29 15:10:00,31.18,31.19,30.94,30.98,156411.0,22.5957,22.6029,22.4218,22.4508,156411.0
2018-10-29 15:15:00,30.98,31.02,30.89,30.99,143917.0,22.4508,22.4798,22.3855,22.458,143917.0
2018-10-29 15:20:00,30.98,30.99,30.87,30.96,103374.0,22.4508,22.458,22.371,22.4363,103374.0
2018-10-29 15:25:00,30.94,31.02,30.87,30.9,111466.0,22.4218,22.4798,22.371,22.3928,111466.0
2018-10-29 15:30:00,30.89,30.95,30.79,30.91,126489.0,22.3855,22.429,22.3131,22.4,126489.0
2018-10-29 15:35:00,30.91,30.91,30.77,30.82,93188.0,22.4,22.4,22.2986,22.3348,93188.0
2018-10-29 15:40:00,30.81,30.81,30.36,30.46,213466.0,22.3276,22.3276,22.0015,22.0739,213466.0
2018-10-29 15:45:00,30.46,30.86,30.41,30.79,226565.0,22.0739,22.3638,22.0377,22.3131,226565.0
2018-10-29 15:50:00,30.79,30.96,30.76,30.95,225069.0,22.3131,22.4363,22.2913,22.429,225069.0
2018-10-29 15:55:00,30.95,31.01,30.85,30.97,314042.0,22.429,22.4725,22.3566,22.4435,314042.0
2018-10-30 09:30:00,30.76,31.11,30.66,30.99,162459.0,22.2913,22.545,22.2189,22.458,162459.0
2018-10-30 09:35:00,31.0,31.24,30.98,31.22,117888.0,22.4653,22.6392,22.4508,22.6247,117888.0
2018-10-30 09:40:00,31.22,31.51,31.2,31.28,82782.0,22.6247,22.8348,22.6102,22.6682,82782.0
2018-10-30 09:45:00,31.27,31.38,31.24,31.34,71436.0,22.6609,22.7406,22.6392,22.7116,71436.0
2018-10-30 09:50:00,31.33,31.46,31.26,31.41,106142.0,22.7044,22.7986,22.6537,22.7624,106142.0
2018-10-30 09:55:00,31.41,31.52,31.33,31.45,78523.0,22.7624,22.8421,22.7044,22.7914,78523.0
2018-10-30 10:00:00,31.47,31.49,31.3,31.45,88469.0,22.8059,22.8204,22.6827,22.7914,88469.0
2018-10-30 10:05:00,31.45,31.48,31.36,31.37,47076.0,22.7914,22.8131,22.7261,22.7334,47076.0
2018-10-30 10:10:00,31.37,31.42,31.32,31.4,59785.0,22.7334,22.7696,22.6972,22.7551,59785.0
2018-10-30 10:15:00,31.41,31.47,31.32,31.34,74502.0,22.7624,22.8059,22.6972,22.7116,74502.0
2018-10-30 10:20:00,31.35,31.45,31.35,31.41,67726.0,22.7189,22.7914,22.7189,22.7624,67726.0
2018-10-30 10:25:00,31.41,31.42,31.24,31.3,84056.0,22.7624,22.7696,22.6392,22.6827,84056.0
2018-10-30 10:30:00,31.3,31.35,31.27,31.32,67141.0,22.6827,22.7189,22.6609,22.6972,67141.0
2018-10-30 10:35:00,31.31,31.32,31.1,31.18,78325.0,22.6899,22.6972,22.5377,22.5957,78325.0
2018-10-30 10:40:00,31.17,31.19,31.08,31.09,140944.0,22.5885,22.6029,22.5232,22.5305,140944.0
2018-10-30 10:45:00,31.09,31.34,31.08,31.31,116924.0,22.5305,22.7116,22.5232,22.6899,116924.0
2018-10-30 10:50:00,31.3,31.41,31.3,31.31,158508.0,22.6827,22.7624,22.6827,22.6899,158508.0
2018-10-30 10:55:00,31.32,31.46,31.27,31.35,101210.0,22.6972,22.7986,22.6609,22.7189,101210.0
2018-10-30 11:00:00,31.36,31.39,31.26,31.32,59333.0,22.7261,22.7479,22.6537,22.6972,59333.0
2018-10-30 11:05:00,31.31,31.45,31.27,31.37,91264.0,22.6899,22.7914,22.6609,22.7334,91264.0
2018-10-30 11:10:00,31.37,31.37,31.19,31.2,39145.0,22.7334,22.7334,22.6029,22.6102,39145.0
2018-10-30 11:15:00,31.21,31.23,31.13,31.22,65912.0,22.6174,22.6319,22.5595,22.6247,65912.0
2018-10-30 11:20:00,31.22,31.32,31.18,31.26,43418.0,22.6247,22.6972,22.5957,22.6537,43418.0
2018-10-30 11:25:00,31.26,31.46,31.26,31.45,57726.0,22.6537,22.7986,22.6537,22.7914,57726.0
2018-10-30 11:30:00,31.45,31.48,31.37,31.46,47648.0,22.7914,22.8131,22.7334,22.7986,47648.0
2018-10-30 11:35:00,31.46,31.61,31.46,31.61,44924.0,22.7986,22.9073,22.7986,22.9073,44924.0
2018-10-30 11:40:00,31.61,31.68,31.59,31.62,68013.0,22.9073,22.958,22.8928,22.9146,68013.0
2018-10-30 11:45:00,31.62,31.83,31.61,31.83,45135.0,22.9146,23.0667,22.9073,23.0667,45135.0
2018-10-30 11:50:00,31.83,31.83,31.64,31.66,50959.0,23.0667,23.0667,22.9291,22.9435,50959.0
2018-10-30 11:55:00,31.67,31.71,31.6,31.62,41733.0,22.9508,22.9798,22.9001,22.9146,41733.0
2018-10-30 12:00:00,31.62,31.74,31.62,31.63,49393.0,22.9146,23.0015,22.9146,22.9218,49393.0
2018-10-30 12:05:00,31.64,31.84,31.63,31.81,65751.0,22.9291,23.074,22.9218,23.0523,65751.0
2018-10-30 12:10:00,31.82,31.91,31.81,31.89,203867.0,23.0595,23.1247,23.0523,23.1102,203867.0
2018-10-30 12:15:00,31.89,31.98,31.85,31.94,169772.0,23.1102,23.1754,23.0812,23.1465,169772.0
2018-10-30 12:20:00,31.94,31.96,31.85,31.86,69164.0,23.1465,23.161,23.0812,23.0885,69164.0
2018-10-30 12:25:00,31.86,31.94,31.86,31.91,56783.0,23.0885,23.1465,23.0885,23.1247,56783.0
2018-10-30 12:30:00,31.9,31.9,31.78,31.8,82799.0,23.1175,23.1175,23.0305,23.045,82799.0
2018-10-30 12:35:00,31.79,31.91,31.79,31.88,56375.0,23.0378,23.1247,23.0378,23.103,56375.0
2018-10-30 12:40:00,31.88,31.93,31.87,31.9,72326.0,23.103,23.1392,23.0957,23.1175,72326.0
2018-10-30 12:45:00,31.9,31.96,31.86,31.94,70099.0,23.1175,23.161,23.0885,23.1465,70099.0
2018-10-30 12:50:00,31.93,31.96,31.84,31.86,55108.0,23.1392,23.161,23.074,23.0885,55108.0
2018-10-30 12:55:00,31.87,31.88,31.72,31.72,33329.0,23.0957,23.103,22.987,22.987,33329.0
2018-10-30 13:00:00,31.71,31.71,31.62,31.65,35876.0,22.9798,22.9798,22.9146,22.9363,35876.0
2018-10-30 13:05:00,31.64,31.71,31.64,31.69,26100.0,22.9291,22.9798,22.9291,22.9653,26100.0
2018-10-30 13:10:00,31.68,31.69,31.56,31.56,31290.0,22.958,22.9653,22.8711,22.8711,31290.0
2018-10-30 13:15:00,31.55,31.74,31.55,31.74,43036.0,22.8638,23.0015,22.8638,23.0015,43036.0
2018-10-30 13:20:00,31.73,31.81,31.7,31.75,36753.0,22.9943,23.0523,22.9725,23.0088,36753.0
2018-10-30 13:25:00,31.74,31.76,31.59,31.61,27847.0,23.0015,23.016,22.8928,22.9073,27847.0
2018-10-30 13:30:00,31.61,31.62,31.53,31.54,32148.0,22.9073,22.9146,22.8493,22.8566,32148.0
2018-10-30 13:35:00,31.53,31.58,31.47,31.53,29585.0,22.8493,22.8856,22.8059,22.8493,29585.0
2018-10-30 13:40:00,31.53,31.71,31.53,31.7,27912.0,22.8493,22.9798,22.8493,22.9725,27912.0
2018-10-30 13:45:00,31.7,31.73,31.65,31.69,19839.0,22.9725,22.9943,22.9363,22.9653,19839.0
2018-10-30 13:50:00,31.68,31.68,31.61,31.62,22257.0,22.958,22.958,22.9073,22.9146,22257.0
2018-10-30 13:55:00,31.62,31.78,31.6,31.75,39961.0,22.9146,23.0305,22.9001,23.0088,39961.0
2018-10-30 14:00:00,31.75,31.79,31.68,31.73,41955.0,23.0088,23.0378,22.958,22.9943,41955.0
2018-10-30 14:05:00,31.72,31.77,31.66,31.66,43103.0,22.987,23.0233,22.9435,22.9435,43103.0
2018-10-30 14:10:00,31.65,31.74,31.63,31.71,33360.0,22.9363,23.0015,22.9218,22.9798,33360.0
2018-10-30 14:15:00,31.72,31.78,31.68,31.76,36390.0,22.987,23.0305,22.958,23.016,36390.0
2018-10-30 14:20:00,31.77,31.9,31.77,31.88,36320.0,23.0233,23.1175,23.0233,23.103,36320.0
2018-10-30 14:25:00,31.89,31.89,31.78,31.83,47524.0,23.1102,23.1102,23.0305,23.0667,47524.0
2018-10-30 14:30:00,31.84,31.89,31.76,31.85,32665.0,23.074,23.1102,23.016,23.0812,32665.0
2018-10-30 14:35:00,31.85,31.86,31.8,31.83,29779.0,23.0812,23.0885,23.045,23.0667,29779.0
2018-10-30 14:40:00,31.84,31.89,31.8,31.88,32015.0,23.074,23.1102,23.045,23.103,32015.0
2018-10-30 14:45:00,31.87,31.88,31.83,31.88,31234.0,23.0957,23.103,23.0667,23.103,31234.0
2018-10-30 14:50:00,31.88,32.04,31.87,31.97,45741.0,23.103,23.2189,23.0957,23.1682,45741.0
2018-10-30 14:55:00,31.98,32.14,31.95,32.07,59280.0,23.1754,23.2914,23.1537,23.2407,59280.0
2018-10-30 15:00:00,32.08,32.09,31.91,31.99,67290.0,23.2479,23.2552,23.1247,23.1827,67290.0
2018-10-30 15:05:00,32.0,32.02,31.94,32.02,71574.0,23.1899,23.2044,23.1465,23.2044,71574.0
2018-10-30 15:10:00,32.03,32.21,32.03,32.1,71081.0,23.2117,23.3421,23.2117,23.2624,71081.0
2018-10-30 15:15:00,32.1,32.15,32.05,32.12,98652.0,23.2624,23.2986,23.2262,23.2769,98652.0
2018-10-30 15:20:00,32.12,32.14,32.06,32.11,74647.0,23.2769,23.2914,23.2334,23.2697,74647.0
2018-10-30 15:25:00,32.11,32.3,32.09,32.22,77910.0,23.2697,23.4073,23.2552,23.3494,77910.0
2018-10-30 15:30:00,32.22,32.26,32.12,32.23,108131.0,23.3494,23.3784,23.2769,23.3566,108131.0
2018-10-30 15:35:00,32.23,32.24,32.14,32.16,95196.0,23.3566,23.3639,23.2914,23.3059,95196.0
2018-10-30 15:40:00,32.16,32.21,32.15,32.21,91416.0,23.3059,23.3421,23.2986,23.3421,91416.0
2018-10-30 15:45:00,32.2,32.28,32.17,32.23,122961.0,23.3349,23.3929,23.3131,23.3566,122961.0
2018-10-30 15:50:00,32.23,32.38,32.23,32.33,138740.0,23.3566,23.4653,23.3566,23.4291,138740.0
2018-10-30 15:55:00,32.32,32.39,32.28,32.33,305726.0,23.4218,23.4726,23.3929,23.4291,305726.0
2018-10-31 09:30:00,32.77,33.03,32.68,33.02,156587.0,23.748,23.9364,23.6827,23.9291,156587.0
2018-10-31 09:35:00,33.01,33.1,32.76,32.98,111381.0,23.9219,23.9871,23.7407,23.9001,111381.0
2018-10-31 09:40:00,32.98,33.01,32.8,32.82,65728.0,23.9001,23.9219,23.7697,23.7842,65728.0
2018-10-31 09:45:00,32.77,32.95,32.73,32.75,61063.0,23.748,23.8784,23.719,23.7335,61063.0
2018-10-31 09:50:00,32.75,32.87,32.72,32.85,65392.0,23.7335,23.8204,23.7117,23.8059,65392.0
2018-10-31 09:55:00,32.86,32.99,32.77,32.91,58069.0,23.8132,23.9074,23.748,23.8494,58069.0
2018-10-31 10:00:00,32.92,33.02,32.84,32.95,69284.0,23.8567,23.9291,23.7987,23.8784,69284.0
2018-10-31 10:05:00,32.95,32.96,32.76,32.77,136872.0,23.8784,23.8856,23.7407,23.748,136872.0
2018-10-31 10:10:00,32.76,32.79,32.64,32.66,96592.0,23.7407,23.7624,23.6537,23.6682,96592.0
2018-10-31 10:15:00,32.66,32.89,32.65,32.84,65492.0,23.6682,23.8349,23.661,23.7987,65492.0
2018-10-31 10:20:00,32.83,33.07,32.83,33.02,100477.0,23.7914,23.9654,23.7914,23.9291,100477.0
2018-10-31 10:25:00,33.02,33.06,32.96,32.98,47361.0,23.9291,23.9581,23.8856,23.9001,47361.0
2018-10-31 10:30:00,32.99,33.22,32.99,33.2,153412.0,23.9074,24.0741,23.9074,24.0596,153412.0
2018-10-31 10:35:00,33.2,33.21,33.02,33.15,87843.0,24.0596,24.0668,23.9291,24.0233,87843.0
2018-10-31 10:40:00,33.16,33.24,33.11,33.23,79541.0,24.0306,24.0886,23.9943,24.0813,79541.0
2018-10-31 10:45:00,33.23,33.26,33.02,33.02,83728.0,24.0813,24.103,23.9291,23.9291,83728.0
2018-10-31 10:50:00,33.02,33.07,32.91,32.93,103355.0,23.9291,23.9654,23.8494,23.8639,103355.0
2018-10-31 10:55:00,32.94,32.98,32.87,32.95,95081.0,23.8711,23.9001,23.8204,23.8784,95081.0
2018-10-31 11:00:00,32.95,33.13,32.95,33.01,81974.0,23.8784,24.0088,23.8784,23.9219,81974.0
2018-10-31 11:05:00,33.02,33.12,32.97,33.02,48703.0,23.9291,24.0016,23.8929,23.9291,48703.0
2018-10-31 11:10:00,33.02,33.04,32.84,32.88,72265.0,23.9291,23.9436,23.7987,23.8277,72265.0
2018-10-31 11:15:00,32.88,32.99,32.85,32.97,37296.0,23.8277,23.9074,23.8059,23.8929,37296.0
2018-10-31 11:20:00,32.97,33.11,32.96,33.07,98506.0,23.8929,23.9943,23.8856,23.9654,98506.0
2018-10-31 11:25:00,33.07,33.15,33.05,33.1,47615.0,23.9654,24.0233,23.9509,23.9871,47615.0
2018-10-31 11:30:00,33.1,33.14,33.05,33.08,51884.0,23.9871,24.0161,23.9509,23.9726,51884.0
2018-10-31 11:35:00,33.08,33.15,33.07,33.15,52618.0,23.9726,24.0233,23.9654,24.0233,52618.0
2018-10-31 11:40:00,33.15,33.18,32.99,33.02,49470.0,24.0233,24.0451,23.9074,23.9291,49470.0
2018-10-31 11:45:00,33.01,33.1,32.98,33.02,42944.0,23.9219,23.9871,23.9001,23.9291,42944.0
2018-10-31 11:50:00,33.03,33.14,33.02,33.12,41298.0,23.9364,24.0161,23.9291,24.0016,41298.0
2018-10-31 11:55:00,33.11,33.14,33.06,33.13,61256.0,23.9943,24.0161,23.9581,24.0088,61256.0
2018-10-31 12:00:00,33.12,33.14,32.87,32.91,82516.0,24.0016,24.0161,23.8204,23.8494,82516.0
2018-10-31 12:05:00,32.92,32.94,32.84,32.92,42466.0,23.8567,23.8711,23.7987,23.8567,42466.0
2018-10-31 12:10:00,32.92,32.94,32.85,32.92,32856.0,23.8567,23.8711,23.8059,23.8567,32856.0
2018-10-31 12:15:00,32.92,33.0,32.82,32.96,66331.0,23.8567,23.9146,23.7842,23.8856,66331.0
2018-10-31 12:20:00,32.97,33.02,32.91,33.01,29704.0,23.8929,23.9291,23.8494,23.9219,29704.0
2018-10-31 12:25:00,33.0,33.07,32.95,32.95,34868.0,23.9146,23.9654,23.8784,23.8784,34868.0
2018-10-31 12:30:00,32.95,33.02,32.94,32.98,33635.0,23.8784,23.9291,23.8711,23.9001,33635.0
2018-10-31 12:35:00,32.98,33.03,32.97,33.01,41678.0,23.9001,23.9364,23.8929,23.9219,41678.0
2018-10-31 12:40:00,33.01,33.02,32.93,32.94,41705.0,23.9219,23.9291,23.8639,23.8711,41705.0
2018-10-31 12:45:00,32.95,33.02,32.9,32.96,34920.0,23.8784,23.9291,23.8422,23.8856,34920.0
2018-10-31 12:50:00,32.95,32.96,32.89,32.92,26315.0,23.8784,23.8856,23.8349,23.8567,26315.0
2018-10-31 12:55:00,32.91,33.03,32.91,32.94,40820.0,23.8494,23.9364,23.8494,23.8711,40820.0
2018-10-31 13:00:00,32.94,32.97,32.86,32.88,32714.0,23.8711,23.8929,23.8132,23.8277,32714.0
2018-10-31 13:05:00,32.88,32.94,32.88,32.91,31834.0,23.8277,23.8711,23.8277,23.8494,31834.0
2018-10-31 13:10:00,32.9,33.04,32.89,32.97,35516.0,23.8422,23.9436,23.8349,23.8929,35516.0
2018-10-31 13:15:00,32.97,33.02,32.95,32.98,36075.0,23.8929,23.9291,23.8784,23.9001,36075.0
2018-10-31 13:20:00,32.98,33.01,32.9,32.97,28022.0,23.9001,23.9219,23.8422,23.8929,28022.0
2018-10-31 13:25:00,32.97,32.98,32.88,32.9,32488.0,23.8929,23.9001,23.8277,23.8422,32488.0
2018-10-31 13:30:00,32.9,32.9,32.77,32.79,46137.0,23.8422,23.8422,23.748,23.7624,46137.0
2018-10-31 13:35:00,32.78,32.84,32.78,32.81,28196.0,23.7552,23.7987,23.7552,23.7769,28196.0
2018-10-31 13:40:00,32.8,32.9,32.77,32.9,41783.0,23.7697,23.8422,23.748,23.8422,41783.0
2018-10-31 13:45:00,32.89,32.9,32.74,32.74,44031.0,23.8349,23.8422,23.7262,23.7262,44031.0
2018-10-31 13:50:00,32.74,32.78,32.71,32.75,38309.0,23.7262,23.7552,23.7045,23.7335,38309.0
2018-10-31 13:55:00,32.75,32.75,32.69,32.72,68500.0,23.7335,23.7335,23.69,23.7117,68500.0
2018-10-31 14:00:00,32.72,32.73,32.59,32.63,77161.0,23.7117,23.719,23.6175,23.6465,77161.0
2018-10-31 14:05:00,32.63,32.66,32.57,32.64,49810.0,23.6465,23.6682,23.603,23.6537,49810.0
2018-10-31 14:10:00,32.64,32.68,32.63,32.66,61163.0,23.6537,23.6827,23.6465,23.6682,61163.0
2018-10-31 14:15:00,32.67,32.7,32.59,32.59,91643.0,23.6755,23.6972,23.6175,23.6175,91643.0
2018-10-31 14:20:00,32.58,32.6,32.55,32.58,45103.0,23.6103,23.6248,23.5885,23.6103,45103.0
2018-10-31 14:25:00,32.58,32.59,32.46,32.53,72299.0,23.6103,23.6175,23.5233,23.574,72299.0
2018-10-31 14:30:00,32.54,32.57,32.51,32.51,53214.0,23.5813,23.603,23.5595,23.5595,53214.0
2018-10-31 14:35:00,32.51,32.53,32.42,32.47,64851.0,23.5595,23.574,23.4943,23.5305,64851.0
2018-10-31 14:40:00,32.47,32.54,32.47,32.5,42188.0,23.5305,23.5813,23.5305,23.5523,42188.0
2018-10-31 14:45:00,32.51,32.56,32.47,32.55,58969.0,23.5595,23.5958,23.5305,23.5885,58969.0
2018-10-31 14:50:00,32.55,32.67,32.53,32.65,62631.0,23.5885,23.6755,23.574,23.661,62631.0
2018-10-31 14:55:00,32.64,32.68,32.61,32.67,60128.0,23.6537,23.6827,23.632,23.6755,60128.0
2018-10-31 15:00:00,32.66,32.81,32.66,32.77,94349.0,23.6682,23.7769,23.6682,23.748,94349.0
2018-10-31 15:05:00,32.77,32.83,32.72,32.72,80916.0,23.748,23.7914,23.7117,23.7117,80916.0
2018-10-31 15:10:00,32.72,32.79,32.67,32.75,71742.0,23.7117,23.7624,23.6755,23.7335,71742.0
2018-10-31 15:15:00,32.76,32.81,32.71,32.77,78993.0,23.7407,23.7769,23.7045,23.748,78993.0
2018-10-31 15:20:00,32.77,32.78,32.64,32.69,60539.0,23.748,23.7552,23.6537,23.69,60539.0
2018-10-31 15:25:00,32.7,32.7,32.62,32.67,66932.0,23.6972,23.6972,23.6392,23.6755,66932.0
2018-10-31 15:30:00,32.66,32.71,32.62,32.66,96146.0,23.6682,23.7045,23.6392,23.6682,96146.0
2018-10-31 15:35:00,32.66,32.68,32.54,32.55,106908.0,23.6682,23.6827,23.5813,23.5885,106908.0
2018-10-31 15:40:00,32.55,32.57,32.43,32.45,213353.0,23.5885,23.603,23.5016,23.5161,213353.0
2018-10-31 15:45:00,32.45,32.54,32.42,32.48,325477.0,23.5161,23.5813,23.4943,23.5378,325477.0
2018-10-31 15:50:00,32.48,32.49,32.4,32.42,412806.0,23.5378,23.545,23.4798,23.4943,412806.0
2018-10-31 15:55:00,32.42,32.45,32.35,32.4,389838.0,23.4943,23.5161,23.4436,23.4798,389838.0
2018-11-01 09:30:00,32.53,32.71,32.43,32.6,110764.0,23.574,23.7045,23.5016,23.6248,110764.0
2018-11-01 09:35:00,32.6,32.84,32.56,32.66,97310.0,23.6248,23.7987,23.5958,23.6682,97310.0
2018-11-01 09:40:00,32.66,32.71,32.55,32.69,97071.0,23.6682,23.7045,23.5885,23.69,97071.0
2018-11-01 09:45:00,32.68,32.73,32.52,32.56,49173.0,23.6827,23.719,23.5668,23.5958,49173.0
2018-11-01 09:50:00,32.54,32.82,32.53,32.82,61726.0,23.5813,23.7842,23.574,23.7842,61726.0
2018-11-01 09:55:00,32.82,32.99,32.8,32.98,125693.0,23.7842,23.9074,23.7697,23.9001,125693.0
2018-11-01 10:00:00,32.93,33.0,32.85,32.93,122981.0,23.8639,23.9146,23.8059,23.8639,122981.0
2018-11-01 10:05:00,32.94,32.97,32.82,32.95,238713.0,23.8711,23.8929,23.7842,23.8784,238713.0
2018-11-01 10:10:00,32.94,33.18,32.94,33.06,116684.0,23.8711,24.0451,23.8711,23.9581,116684.0
2018-11-01 10:15:00,33.05,33.18,33.0,33.13,144217.0,23.9509,24.0451,23.9146,24.0088,144217.0
2018-11-01 10:20:00,33.13,33.24,33.1,33.2,251929.0,24.0088,24.0886,23.9871,24.0596,251929.0
2018-11-01 10:25:00,33.21,33.44,33.21,33.42,102138.0,24.0668,24.2335,24.0668,24.219,102138.0
2018-11-01 10:30:00,33.41,33.47,33.29,33.39,114508.0,24.2117,24.2552,24.1248,24.1973,114508.0
2018-11-01 10:35:00,33.39,33.43,33.34,33.41,99413.0,24.1973,24.2262,24.161,24.2117,99413.0
2018-11-01 10:40:00,33.4,33.47,33.36,33.42,79973.0,24.2045,24.2552,24.1755,24.219,79973.0
2018-11-01 10:45:00,33.41,33.57,33.41,33.57,271453.0,24.2117,24.3277,24.2117,24.3277,271453.0
2018-11-01 10:50:00,33.57,33.72,33.57,33.62,150095.0,24.3277,24.4364,24.3277,24.3639,150095.0
2018-11-01 10:55:00,33.63,33.66,33.51,33.55,163158.0,24.3712,24.3929,24.2842,24.3132,163158.0
2018-11-01 11:00:00,33.55,33.6,33.29,33.37,155965.0,24.3132,24.3494,24.1248,24.1828,155965.0
2018-11-01 11:05:00,33.38,33.4,33.21,33.28,132742.0,24.19,24.2045,24.0668,24.1175,132742.0
2018-11-01 11:10:00,33.28,33.29,33.13,33.22,93631.0,24.1175,24.1248,24.0088,24.0741,93631.0
2018-11-01 11:15:00,33.23,33.27,33.18,33.24,47364.0,24.0813,24.1103,24.0451,24.0886,47364.0
2018-11-01 11:20:00,33.25,33.28,33.17,33.18,59806.0,24.0958,24.1175,24.0378,24.0451,59806.0
2018-11-01 11:25:00,33.19,33.2,33.08,33.11,102995.0,24.0523,24.0596,23.9726,23.9943,102995.0
2018-11-01 11:30:00,33.11,33.11,32.8,32.83,248480.0,23.9943,23.9943,23.7697,23.7914,248480.0
2018-11-01 11:35:00,32.84,32.98,32.77,32.77,100515.0,23.7987,23.9001,23.748,23.748,100515.0
2018-11-01 11:40:00,32.78,32.83,32.68,32.7,84931.0,23.7552,23.7914,23.6827,23.6972,84931.0
2018-11-01 11:45:00,32.7,32.74,32.62,32.7,166199.0,23.6972,23.7262,23.6392,23.6972,166199.0
2018-11-01 11:50:00,32.7,32.74,32.56,32.69,505203.0,23.6972,23.7262,23.5958,23.69,505203.0
2018-11-01 11:55:00,32.7,32.72,32.44,32.46,170621.0,23.6972,23.7117,23.5088,23.5233,170621.0
2018-11-01 12:00:00,32.45,32.51,32.37,32.48,76068.0,23.5161,23.5595,23.4581,23.5378,76068.0
2018-11-01 12:05:00,32.48,32.65,32.48,32.56,70392.0,23.5378,23.661,23.5378,23.5958,70392.0
2018-11-01 12:10:00,32.57,32.73,32.52,32.72,80566.0,23.603,23.719,23.5668,23.7117,80566.0
2018-11-01 12:15:00,32.72,32.76,32.66,32.72,56546.0,23.7117,23.7407,23.6682,23.7117,56546.0
2018-11-01 12:20:00,32.73,32.81,32.69,32.75,41578.0,23.719,23.7769,23.69,23.7335,41578.0
2018-11-01 12:25:00,32.74,32.8,32.71,32.8,44596.0,23.7262,23.7697,23.7045,23.7697,44596.0
2018-11-01 12:30:00,32.79,32.83,32.75,32.76,46223.0,23.7624,23.7914,23.7335,23.7407,46223.0
2018-11-01 12:35:00,32.76,32.76,32.66,32.76,39127.0,23.7407,23.7407,23.6682,23.7407,39127.0
2018-11-01 12:40:00,32.74,32.76,32.68,32.73,27087.0,23.7262,23.7407,23.6827,23.719,27087.0
2018-11-01 12:45:00,32.73,32.75,32.64,32.72,37025.0,23.719,23.7335,23.6537,23.7117,37025.0
2018-11-01 12:50:00,32.72,32.75,32.67,32.75,34566.0,23.7117,23.7335,23.6755,23.7335,34566.0
2018-11-01 12:55:00,32.75,32.79,32.72,32.79,26256.0,23.7335,23.7624,23.7117,23.7624,26256.0
2018-11-01 13:00:00,32.79,32.79,32.59,32.62,46828.0,23.7624,23.7624,23.6175,23.6392,46828.0
2018-11-01 13:05:00,32.62,32.63,32.58,32.63,34887.0,23.6392,23.6465,23.6103,23.6465,34887.0
2018-11-01 13:10:00,32.62,32.72,32.61,32.7,22735.0,23.6392,23.7117,23.632,23.6972,22735.0
2018-11-01 13:15:00,32.7,32.77,32.65,32.73,24167.0,23.6972,23.748,23.661,23.719,24167.0
2018-11-01 13:20:00,32.74,32.75,32.71,32.73,25712.0,23.7262,23.7335,23.7045,23.719,25712.0
2018-11-01 13:25:00,32.73,32.81,32.72,32.77,47282.0,23.719,23.7769,23.7117,23.748,47282.0
2018-11-01 13:30:00,32.77,32.79,32.67,32.74,45838.0,23.748,23.7624,23.6755,23.7262,45838.0
2018-11-01 13:35:00,32.74,32.76,32.64,32.72,35759.0,23.7262,23.7407,23.6537,23.7117,35759.0
2018-11-01 13:40:00,32.72,32.75,32.67,32.72,40293.0,23.7117,23.7335,23.6755,23.7117,40293.0
2018-11-01 13:45:00,32.71,32.71,32.56,32.6,40469.0,23.7045,23.7045,23.5958,23.6248,40469.0
2018-11-01 13:50:00,32.59,32.63,32.56,32.63,32360.0,23.6175,23.6465,23.5958,23.6465,32360.0
2018-11-01 13:55:00,32.62,32.64,32.58,32.6,33877.0,23.6392,23.6537,23.6103,23.6248,33877.0
2018-11-01 14:00:00,32.61,32.7,32.56,32.68,36135.0,23.632,23.6972,23.5958,23.6827,36135.0
2018-11-01 14:05:00,32.68,32.68,32.57,32.59,44404.0,23.6827,23.6827,23.603,23.6175,44404.0
2018-11-01 14:10:00,32.6,32.66,32.58,32.63,61467.0,23.6248,23.6682,23.6103,23.6465,61467.0
2018-11-01 14:15:00,32.62,32.66,32.58,32.63,54462.0,23.6392,23.6682,23.6103,23.6465,54462.0
2018-11-01 14:20:00,32.64,32.67,32.59,32.62,68509.0,23.6537,23.6755,23.6175,23.6392,68509.0
2018-11-01 14:25:00,32.62,32.72,32.62,32.7,46721.0,23.6392,23.7117,23.6392,23.6972,46721.0
2018-11-01 14:30:00,32.7,32.7,32.63,32.66,121292.0,23.6972,23.6972,23.6465,23.6682,121292.0
2018-11-01 14:35:00,32.66,32.7,32.64,32.66,42134.0,23.6682,23.6972,23.6537,23.6682,42134.0
2018-11-01 14:40:00,32.65,32.77,32.65,32.75,56855.0,23.661,23.748,23.661,23.7335,56855.0
2018-11-01 14:45:00,32.75,32.78,32.73,32.76,38587.0,23.7335,23.7552,23.719,23.7407,38587.0
2018-11-01 14:50:00,32.75,32.76,32.69,32.71,72751.0,23.7335,23.7407,23.69,23.7045,72751.0
2018-11-01 14:55:00,32.72,32.79,32.71,32.78,41692.0,23.7117,23.7624,23.7045,23.7552,41692.0
2018-11-01 15:00:00,32.78,32.79,32.71,32.75,68522.0,23.7552,23.7624,23.7045,23.7335,68522.0
2018-11-01 15:05:00,32.75,32.79,32.75,32.79,52238.0,23.7335,23.7624,23.7335,23.7624,52238.0
2018-11-01 15:10:00,32.8,32.86,32.78,32.86,65574.0,23.7697,23.8132,23.7552,23.8132,65574.0
2018-11-01 15:15:00,32.86,32.86,32.75,32.82,80487.0,23.8132,23.8132,23.7335,23.7842,80487.0
2018-11-01 15:20:00,32.83,32.83,32.76,32.78,69770.0,23.7914,23.7914,23.7407,23.7552,69770.0
2018-11-01 15:25:00,32.79,32.84,32.77,32.84,100880.0,23.7624,23.7987,23.748,23.7987,100880.0
2018-11-01 15:30:00,32.83,32.84,32.78,32.79,89300.0,23.7914,23.7987,23.7552,23.7624,89300.0
2018-11-01 15:35:00,32.78,32.88,32.76,32.87,145324.0,23.7552,23.8277,23.7407,23.8204,145324.0
2018-11-01 15:40:00,32.87,32.94,32.83,32.94,166228.0,23.8204,23.8711,23.7914,23.8711,166228.0
2018-11-01 15:45:00,32.94,32.95,32.8,32.89,196291.0,23.8711,23.8784,23.7697,23.8349,196291.0
2018-11-01 15:50:00,32.89,32.92,32.84,32.86,202001.0,23.8349,23.8567,23.7987,23.8132,202001.0
2018-11-01 15:55:00,32.86,32.91,32.81,32.86,375423.0,23.8132,23.8494,23.7769,23.8132,375423.0
2018-11-02 09:30:00,32.99,33.38,32.99,33.29,117698.0,23.9074,24.19,23.9074,24.1248,117698.0
2018-11-02 09:35:00,33.29,33.48,33.18,33.3,100424.0,24.1248,24.2625,24.0451,24.132,100424.0
2018-11-02 09:40:00,33.31,33.46,33.27,33.35,79410.0,24.1393,24.248,24.1103,24.1683,79410.0
2018-11-02 09:45:00,33.34,33.38,33.1,33.11,63074.0,24.161,24.19,23.9871,23.9943,63074.0
2018-11-02 09:50:00,33.13,33.21,33.06,33.18,67150.0,24.0088,24.0668,23.9581,24.0451,67150.0
2018-11-02 09:55:00,33.19,33.24,33.16,33.19,50179.0,24.0523,24.0886,24.0306,24.0523,50179.0
2018-11-02 10:00:00,33.19,33.23,32.98,33.13,152558.0,24.0523,24.0813,23.9001,24.0088,152558.0
2018-11-02 10:05:00,33.13,33.26,33.12,33.21,113789.0,24.0088,24.103,24.0016,24.0668,113789.0
2018-11-02 10:10:00,33.22,33.42,33.16,33.41,111202.0,24.0741,24.219,24.0306,24.2117,111202.0
2018-11-02 10:15:00,33.4,33.49,33.31,33.41,113821.0,24.2045,24.2697,24.1393,24.2117,113821.0
2018-11-02 10:20:00,33.41,33.43,33.26,33.31,54034.0,24.2117,24.2262,24.103,24.1393,54034.0
2018-11-02 10:25:00,33.3,33.32,33.08,33.1,44794.0,24.132,24.1465,23.9726,23.9871,44794.0
2018-11-02 10:30:00,33.09,33.16,33.0,33.07,60933.0,23.9798,24.0306,23.9146,23.9654,60933.0
2018-11-02 10:35:00,33.06,33.06,32.91,32.93,66860.0,23.9581,23.9581,23.8494,23.8639,66860.0
2018-11-02 10:40:00,32.91,32.92,32.76,32.87,85401.0,23.8494,23.8567,23.7407,23.8204,85401.0
2018-11-02 10:45:00,32.86,32.96,32.83,32.86,72138.0,23.8132,23.8856,23.7914,23.8132,72138.0
2018-11-02 10:50:00,32.86,33.02,32.86,32.91,59874.0,23.8132,23.9291,23.8132,23.8494,59874.0
2018-11-02 10:55:00,32.91,33.01,32.87,33.01,132739.0,23.8494,23.9219,23.8204,23.9219,132739.0
2018-11-02 11:00:00,33.01,33.02,32.76,32.78,82349.0,23.9219,23.9291,23.7407,23.7552,82349.0
2018-11-02 11:05:00,32.79,32.81,32.53,32.66,116300.0,23.7624,23.7769,23.574,23.6682,116300.0
2018-11-02 11:10:00,32.66,32.77,32.59,32.71,85391.0,23.6682,23.748,23.6175,23.7045,85391.0
2018-11-02 11:15:00,32.7,32.74,32.6,32.64,44997.0,23.6972,23.7262,23.6248,23.6537,44997.0
2018-11-02 11:20:00,32.64,32.74,32.59,32.7,58372.0,23.6537,23.7262,23.6175,23.6972,58372.0
2018-11-02 11:25:00,32.7,32.75,32.6,32.75,80802.0,23.6972,23.7335,23.6248,23.7335,80802.0
2018-11-02 11:30:00,32.74,32.83,32.69,32.75,63866.0,23.7262,23.7914,23.69,23.7335,63866.0
2018-11-02 11:35:00,32.75,32.85,32.71,32.85,33257.0,23.7335,23.8059,23.7045,23.8059,33257.0
2018-11-02 11:40:00,32.84,32.87,32.68,32.71,45638.0,23.7987,23.8204,23.6827,23.7045,45638.0
2018-11-02 11:45:00,32.7,32.7,32.52,32.56,52344.0,23.6972,23.6972,23.5668,23.5958,52344.0
2018-11-02 11:50:00,32.57,32.62,32.48,32.48,44855.0,23.603,23.6392,23.5378,23.5378,44855.0
2018-11-02 11:55:00,32.47,32.62,32.45,32.61,43715.0,23.5305,23.6392,23.5161,23.632,43715.0
2018-11-02 12:00:00,32.61,32.68,32.54,32.54,38812.0,23.632,23.6827,23.5813,23.5813,38812.0
2018-11-02 12:05:00,32.54,32.61,32.48,32.51,40710.0,23.5813,23.632,23.5378,23.5595,40710.0
2018-11-02 12:10:00,32.5,32.61,32.46,32.56,66159.0,23.5523,23.632,23.5233,23.5958,66159.0
2018-11-02 12:15:00,32.55,32.56,32.49,32.51,38043.0,23.5885,23.5958,23.545,23.5595,38043.0
2018-11-02 12:20:00,32.51,32.52,32.43,32.45,60762.0,23.5595,23.5668,23.5016,23.5161,60762.0
2018-11-02 12:25:00,32.44,32.66,32.42,32.66,43655.0,23.5088,23.6682,23.4943,23.6682,43655.0
2018-11-02 12:30:00,32.66,32.68,32.49,32.49,56436.0,23.6682,23.6827,23.545,23.545,56436.0
2018-11-02 12:35:00,32.49,32.61,32.48,32.49,37795.0,23.545,23.632,23.5378,23.545,37795.0
2018-11-02 12:40:00,32.49,32.55,32.47,32.51,30870.0,23.545,23.5885,23.5305,23.5595,30870.0
2018-11-02 12:45:00,32.51,32.52,32.48,32.51,30229.0,23.5595,23.5668,23.5378,23.5595,30229.0
2018-11-02 12:50:00,32.51,32.51,32.32,32.34,58022.0,23.5595,23.5595,23.4218,23.4363,58022.0
2018-11-02 12:55:00,32.34,32.37,32.29,32.33,37636.0,23.4363,23.4581,23.4001,23.4291,37636.0
2018-11-02 13:00:00,32.33,32.37,32.24,32.25,28782.0,23.4291,23.4581,23.3639,23.3711,28782.0
2018-11-02 13:05:00,32.25,32.31,32.19,32.31,85325.0,23.3711,23.4146,23.3276,23.4146,85325.0
2018-11-02 13:10:00,32.3,32.4,32.27,32.4,29547.0,23.4073,23.4798,23.3856,23.4798,29547.0
2018-11-02 13:15:00,32.4,32.43,32.35,32.43,29560.0,23.4798,23.5016,23.4436,23.5016,29560.0
2018-11-02 13:20:00,32.43,32.46,32.36,32.41,32874.0,23.5016,23.5233,23.4508,23.4871,32874.0
2018-11-02 13:25:00,32.41,32.49,32.4,32.47,22758.0,23.4871,23.545,23.4798,23.5305,22758.0
2018-11-02 13:30:00,32.47,32.51,32.43,32.47,29600.0,23.5305,23.5595,23.5016,23.5305,29600.0
2018-11-02 13:35:00,32.47,32.5,32.42,32.43,20587.0,23.5305,23.5523,23.4943,23.5016,20587.0
2018-11-02 13:40:00,32.42,32.51,32.38,32.48,26748.0,23.4943,23.5595,23.4653,23.5378,26748.0
2018-11-02 13:45:00,32.48,32.53,32.42,32.46,34371.0,23.5378,23.574,23.4943,23.5233,34371.0
2018-11-02 13:50:00,32.45,32.52,32.45,32.46,61303.0,23.5161,23.5668,23.5161,23.5233,61303.0
2018-11-02 13:55:00,32.45,32.51,32.45,32.47,41042.0,23.5161,23.5595,23.5161,23.5305,41042.0
2018-11-02 14:00:00,32.47,32.48,32.36,32.38,43863.0,23.5305,23.5378,23.4508,23.4653,43863.0
2018-11-02 14:05:00,32.37,32.38,32.31,32.34,42030.0,23.4581,23.4653,23.4146,23.4363,42030.0
2018-11-02 14:10:00,32.33,32.35,32.3,32.33,25435.0,23.4291,23.4436,23.4073,23.4291,25435.0
2018-11-02 14:15:00,32.33,32.39,32.3,32.38,34577.0,23.4291,23.4726,23.4073,23.4653,34577.0
2018-11-02 14:20:00,32.37,32.37,32.24,32.26,83262.0,23.4581,23.4581,23.3639,23.3784,83262.0
2018-11-02 14:25:00,32.27,32.65,32.23,32.61,84155.0,23.3856,23.661,23.3566,23.632,84155.0
2018-11-02 14:30:00,32.61,32.66,32.52,32.6,112050.0,23.632,23.6682,23.5668,23.6248,112050.0
2018-11-02 14:35:00,32.59,32.6,32.47,32.48,56045.0,23.6175,23.6248,23.5305,23.5378,56045.0
2018-11-02 14:40:00,32.47,32.55,32.45,32.51,48771.0,23.5305,23.5885,23.5161,23.5595,48771.0
2018-11-02 14:45:00,32.51,32.53,32.44,32.49,45764.0,23.5595,23.574,23.5088,23.545,45764.0
2018-11-02 14:50:00,32.49,32.53,32.45,32.51,76090.0,23.545,23.574,23.5161,23.5595,76090.0
2018-11-02 14:55:00,32.52,32.55,32.47,32.5,113424.0,23.5668,23.5885,23.5305,23.5523,113424.0
2018-11-02 15:00:00,32.5,32.56,32.34,32.42,68750.0,23.5523,23.5958,23.4363,23.4943,68750.0
2018-11-02 15:05:00,32.42,32.42,32.34,32.35,45902.0,23.4943,23.4943,23.4363,23.4436,45902.0
2018-11-02 15:10:00,32.35,32.5,32.34,32.41,51971.0,23.4436,23.5523,23.4363,23.4871,51971.0
2018-11-02 15:15:00,32.42,32.43,32.3,32.36,231738.0,23.4943,23.5016,23.4073,23.4508,231738.0
2018-11-02 15:20:00,32.36,32.46,32.35,32.46,55286.0,23.4508,23.5233,23.4436,23.5233,55286.0
2018-11-02 15:25:00,32.46,32.47,32.3,32.32,54876.0,23.5233,23.5305,23.4073,23.4218,54876.0
2018-11-02 15:30:00,32.32,32.36,32.24,32.33,82955.0,23.4218,23.4508,23.3639,23.4291,82955.0
2018-11-02 15:35:00,32.33,32.4,32.26,32.38,62964.0,23.4291,23.4798,23.3784,23.4653,62964.0
2018-11-02 15:40:00,32.38,32.42,32.32,32.36,88990.0,23.4653,23.4943,23.4218,23.4508,88990.0
2018-11-02 15:45:00,32.36,32.37,32.26,32.31,103297.0,23.4508,23.4581,23.3784,23.4146,103297.0
2018-11-02 15:50:00,32.32,32.36,32.27,32.27,129972.0,23.4218,23.4508,23.3856,23.3856,129972.0
2018-11-02 15:55:00,32.27,32.31,32.21,32.28,338738.0,23.3856,23.4146,23.3421,23.3929,338738.0
2018-11-05 09:30:00,32.84,33.28,32.81,33.19,140061.0,23.7987,24.1175,23.7769,24.0523,140061.0
2018-11-05 09:35:00,33.19,33.27,32.8,32.91,154748.0,24.0523,24.1103,23.7697,23.8494,154748.0
2018-11-05 09:40:00,32.91,33.1,32.91,33.0,102489.0,23.8494,23.9871,23.8494,23.9146,102489.0
2018-11-05 09:45:00,33.01,33.01,32.79,32.8,91741.0,23.9219,23.9219,23.7624,23.7697,91741.0
2018-11-05 09:50:00,32.8,33.02,32.8,32.98,77989.0,23.7697,23.9291,23.7697,23.9001,77989.0
2018-11-05 09:55:00,32.98,33.03,32.91,32.98,59548.0,23.9001,23.9364,23.8494,23.9001,59548.0
2018-11-05 10:00:00,32.98,33.12,32.91,33.02,97111.0,23.9001,24.0016,23.8494,23.9291,97111.0
2018-11-05 10:05:00,33.03,33.09,32.93,32.94,69180.0,23.9364,23.9798,23.8639,23.8711,69180.0
2018-11-05 10:10:00,32.94,32.95,32.77,32.88,143557.0,23.8711,23.8784,23.748,23.8277,143557.0
2018-11-05 10:15:00,32.89,32.99,32.79,32.98,98093.0,23.8349,23.9074,23.7624,23.9001,98093.0
2018-11-05 10:20:00,32.98,32.99,32.83,32.98,97195.0,23.9001,23.9074,23.7914,23.9001,97195.0
2018-11-05 10:25:00,33.0,33.12,32.88,33.07,82803.0,23.9146,24.0016,23.8277,23.9654,82803.0
2018-11-05 10:30:00,33.08,33.18,33.02,33.15,77272.0,23.9726,24.0451,23.9291,24.0233,77272.0
2018-11-05 10:35:00,33.15,33.19,33.04,33.05,35092.0,24.0233,24.0523,23.9436,23.9509,35092.0
2018-11-05 10:40:00,33.05,33.12,33.04,33.06,38115.0,23.9509,24.0016,23.9436,23.9581,38115.0
2018-11-05 10:45:00,33.05,33.13,33.0,33.09,38704.0,23.9509,24.0088,23.9146,23.9798,38704.0
2018-11-05 10:50:00,33.09,33.19,33.05,33.19,95767.0,23.9798,24.0523,23.9509,24.0523,95767.0
2018-11-05 10:55:00,33.19,33.2,33.14,33.19,80412.0,24.0523,24.0596,24.0161,24.0523,80412.0
2018-11-05 11:00:00,33.18,33.21,33.14,33.21,54944.0,24.0451,24.0668,24.0161,24.0668,54944.0
2018-11-05 11:05:00,33.21,33.28,33.17,33.2,57108.0,24.0668,24.1175,24.0378,24.0596,57108.0
2018-11-05 11:10:00,33.19,33.21,33.06,33.09,33829.0,24.0523,24.0668,23.9581,23.9798,33829.0
2018-11-05 11:15:00,33.09,33.12,33.04,33.1,30724.0,23.9798,24.0016,23.9436,23.9871,30724.0
2018-11-05 11:20:00,33.1,33.14,32.99,33.0,50139.0,23.9871,24.0161,23.9074,23.9146,50139.0
2018-11-05 11:25:00,33.0,33.03,32.93,33.0,45022.0,23.9146,23.9364,23.8639,23.9146,45022.0
2018-11-05 11:30:00,33.0,33.01,32.94,32.96,34617.0,23.9146,23.9219,23.8711,23.8856,34617.0
2018-11-05 11:35:00,32.95,33.06,32.93,32.99,34385.0,23.8784,23.9581,23.8639,23.9074,34385.0
2018-11-05 11:40:00,33.0,33.05,32.94,32.95,32036.0,23.9146,23.9509,23.8711,23.8784,32036.0
2018-11-05 11:45:00,32.95,33.02,32.91,33.01,30746.0,23.8784,23.9291,23.8494,23.9219,30746.0
2018-11-05 11:50:00,33.01,33.12,32.94,33.11,39651.0,23.9219,24.0016,23.8711,23.9943,39651.0
2018-11-05 11:55:00,33.12,33.14,32.99,32.99,39563.0,24.0016,24.0161,23.9074,23.9074,39563.0
2018-11-05 12:00:00,33.0,33.02,32.96,32.98,24056.0,23.9146,23.9291,23.8856,23.9001,24056.0
2018-11-05 12:05:00,32.98,32.98,32.86,32.86,53747.0,23.9001,23.9001,23.8132,23.8132,53747.0
2018-11-05 12:10:00,32.85,32.87,32.82,32.85,40925.0,23.8059,23.8204,23.7842,23.8059,40925.0
2018-11-05 12:15:00,32.84,32.84,32.7,32.71,31565.0,23.7987,23.7987,23.6972,23.7045,31565.0
2018-11-05 12:20:00,32.71,32.83,32.71,32.83,32382.0,23.7045,23.7914,23.7045,23.7914,32382.0
2018-11-05 12:25:00,32.83,32.85,32.76,32.76,33971.0,23.7914,23.8059,23.7407,23.7407,33971.0
2018-11-05 12:30:00,32.75,32.79,32.74,32.77,78592.0,23.7335,23.7624,23.7262,23.748,78592.0
2018-11-05 12:35:00,32.77,32.78,32.72,32.75,42800.0,23.748,23.7552,23.7117,23.7335,42800.0
2018-11-05 12:40:00,32.75,32.76,32.7,32.75,31983.0,23.7335,23.7407,23.6972,23.7335,31983.0
2018-11-05 12:45:00,32.75,32.77,32.69,32.75,24773.0,23.7335,23.748,23.69,23.7335,24773.0
2018-11-05 12:50:00,32.75,32.82,32.74,32.82,41053.0,23.7335,23.7842,23.7262,23.7842,41053.0
2018-11-05 12:55:00,32.82,32.83,32.77,32.79,35006.0,23.7842,23.7914,23.748,23.7624,35006.0
2018-11-05 13:00:00,32.79,32.82,32.75,32.8,48999.0,23.7624,23.7842,23.7335,23.7697,48999.0
2018-11-05 13:05:00,32.8,32.93,32.76,32.92,53624.0,23.7697,23.8639,23.7407,23.8567,53624.0
2018-11-05 13:10:00,32.92,32.97,32.87,32.95,28774.0,23.8567,23.8929,23.8204,23.8784,28774.0
2018-11-05 13:15:00,32.95,33.0,32.94,32.95,19972.0,23.8784,23.9146,23.8711,23.8784,19972.0
2018-11-05 13:20:00,32.96,32.96,32.91,32.95,23169.0,23.8856,23.8856,23.8494,23.8784,23169.0
2018-11-05 13:25:00,32.96,33.01,32.95,32.98,41578.0,23.8856,23.9219,23.8784,23.9001,41578.0
2018-11-05 13:30:00,32.97,32.98,32.89,32.89,42302.0,23.8929,23.9001,23.8349,23.8349,42302.0
2018-11-05 13:35:00,32.89,32.92,32.85,32.87,69848.0,23.8349,23.8567,23.8059,23.8204,69848.0
2018-11-05 13:40:00,32.88,32.91,32.85,32.87,48036.0,23.8277,23.8494,23.8059,23.8204,48036.0
2018-11-05 13:45:00,32.86,32.87,32.8,32.84,46289.0,23.8132,23.8204,23.7697,23.7987,46289.0
2018-11-05 13:50:00,32.84,32.91,32.79,32.9,25316.0,23.7987,23.8494,23.7624,23.8422,25316.0
2018-11-05 13:55:00,32.91,33.0,32.9,32.99,32658.0,23.8494,23.9146,23.8422,23.9074,32658.0
2018-11-05 14:00:00,32.99,33.05,32.98,33.0,34594.0,23.9074,23.9509,23.9001,23.9146,34594.0
2018-11-05 14:05:00,33.0,33.02,32.97,33.01,18961.0,23.9146,23.9291,23.8929,23.9219,18961.0
2018-11-05 14:10:00,33.0,33.01,32.97,33.01,20621.0,23.9146,23.9219,23.8929,23.9219,20621.0
2018-11-05 14:15:00,33.01,33.05,32.98,33.04,23324.0,23.9219,23.9509,23.9001,23.9436,23324.0
2018-11-05 14:20:00,33.04,33.08,33.01,33.02,40032.0,23.9436,23.9726,23.9219,23.9291,40032.0
2018-11-05 14:25:00,33.01,33.03,32.93,32.95,34874.0,23.9219,23.9364,23.8639,23.8784,34874.0
2018-11-05 14:30:00,32.94,32.95,32.88,32.91,30175.0,23.8711,23.8784,23.8277,23.8494,30175.0
2018-11-05 14:35:00,32.91,32.93,32.89,32.93,25887.0,23.8494,23.8639,23.8349,23.8639,25887.0
2018-11-05 14:40:00,32.93,33.02,32.92,33.02,33875.0,23.8639,23.9291,23.8567,23.9291,33875.0
2018-11-05 14:45:00,33.03,33.12,33.02,33.09,54087.0,23.9364,24.0016,23.9291,23.9798,54087.0
2018-11-05 14:50:00,33.09,33.15,33.09,33.13,34187.0,23.9798,24.0233,23.9798,24.0088,34187.0
2018-11-05 14:55:00,33.14,33.14,33.1,33.11,35166.0,24.0161,24.0161,23.9871,23.9943,35166.0
2018-11-05 15:00:00,33.11,33.12,33.08,33.12,38197.0,23.9943,24.0016,23.9726,24.0016,38197.0
2018-11-05 15:05:00,33.12,33.19,33.08,33.16,51035.0,24.0016,24.0523,23.9726,24.0306,51035.0
2018-11-05 15:10:00,33.16,33.19,33.13,33.17,67447.0,24.0306,24.0523,24.0088,24.0378,67447.0
2018-11-05 15:15:00,33.16,33.17,33.12,33.16,44862.0,24.0306,24.0378,24.0016,24.0306,44862.0
2018-11-05 15:20:00,33.15,33.16,33.08,33.09,47672.0,24.0233,24.0306,23.9726,23.9798,47672.0
2018-11-05 15:25:00,33.08,33.09,33.01,33.09,67773.0,23.9726,23.9798,23.9219,23.9798,67773.0
2018-11-05 15:30:00,33.09,33.1,33.04,33.08,54112.0,23.9798,23.9871,23.9436,23.9726,54112.0
2018-11-05 15:35:00,33.08,33.11,33.06,33.07,59947.0,23.9726,23.9943,23.9581,23.9654,59947.0
2018-11-05 15:40:00,33.07,33.09,32.97,33.05,92243.0,23.9654,23.9798,23.8929,23.9509,92243.0
2018-11-05 15:45:00,33.04,33.06,32.95,32.97,106278.0,23.9436,23.9581,23.8784,23.8929,106278.0
2018-11-05 15:50:00,32.96,33.02,32.96,33.02,142380.0,23.8856,23.9291,23.8856,23.9291,142380.0
2018-11-05 15:55:00,33.02,33.11,33.02,33.09,343734.0,23.9291,23.9943,23.9291,23.9798,343734.0
2018-11-06 09:30:00,33.26,33.49,33.23,33.46,90891.0,24.103,24.2697,24.0813,24.248,90891.0
2018-11-06 09:35:00,33.45,33.6,33.39,33.45,105035.0,24.2407,24.3494,24.1973,24.2407,105035.0
2018-11-06 09:40:00,33.45,33.58,33.41,33.43,94632.0,24.2407,24.3349,24.2117,24.2262,94632.0
2018-11-06 09:45:00,33.43,33.47,33.22,33.29,90184.0,24.2262,24.2552,24.0741,24.1248,90184.0
2018-11-06 09:50:00,33.29,33.38,33.24,33.26,43646.0,24.1248,24.19,24.0886,24.103,43646.0
2018-11-06 09:55:00,33.26,33.33,33.19,33.2,65323.0,24.103,24.1538,24.0523,24.0596,65323.0
2018-11-06 10:00:00,33.2,33.33,33.14,33.3,134506.0,24.0596,24.1538,24.0161,24.132,134506.0
2018-11-06 10:05:00,33.3,33.38,33.22,33.23,47273.0,24.132,24.19,24.0741,24.0813,47273.0
2018-11-06 10:10:00,33.23,33.35,33.23,33.33,76705.0,24.0813,24.1683,24.0813,24.1538,76705.0
2018-11-06 10:15:00,33.33,33.47,33.33,33.44,91666.0,24.1538,24.2552,24.1538,24.2335,91666.0
2018-11-06 10:20:00,33.43,33.46,33.39,33.45,38596.0,24.2262,24.248,24.1973,24.2407,38596.0
2018-11-06 10:25:00,33.45,33.45,33.31,33.31,49132.0,24.2407,24.2407,24.1393,24.1393,49132.0
2018-11-06 10:30:00,33.31,33.36,33.06,33.07,140405.0,24.1393,24.1755,23.9581,23.9654,140405.0
2018-11-06 10:35:00,33.08,33.09,32.97,32.99,111718.0,23.9726,23.9798,23.8929,23.9074,111718.0
2018-11-06 10:40:00,32.98,33.1,32.95,33.08,61816.0,23.9001,23.9871,23.8784,23.9726,61816.0
2018-11-06 10:45:00,33.08,33.22,33.07,33.21,57875.0,23.9726,24.0741,23.9654,24.0668,57875.0
2018-11-06 10:50:00,33.21,33.28,33.17,33.22,61242.0,24.0668,24.1175,24.0378,24.0741,61242.0
2018-11-06 10:55:00,33.23,33.25,33.18,33.24,32872.0,24.0813,24.0958,24.0451,24.0886,32872.0
2018-11-06 11:00:00,33.24,33.26,33.1,33.14,82465.0,24.0886,24.103,23.9871,24.0161,82465.0
2018-11-06 11:05:00,33.14,33.18,33.1,33.14,45462.0,24.0161,24.0451,23.9871,24.0161,45462.0
2018-11-06 11:10:00,33.15,33.28,33.09,33.27,100055.0,24.0233,24.1175,23.9798,24.1103,100055.0
2018-11-06 11:15:00,33.28,33.28,33.2,33.21,39620.0,24.1175,24.1175,24.0596,24.0668,39620.0
2018-11-06 11:20:00,33.2,33.21,32.99,33.0,39911.0,24.0596,24.0668,23.9074,23.9146,39911.0
2018-11-06 11:25:00,33.01,33.03,32.91,32.95,57019.0,23.9219,23.9364,23.8494,23.8784,57019.0
2018-11-06 11:30:00,32.95,32.95,32.78,32.79,60948.0,23.8784,23.8784,23.7552,23.7624,60948.0
2018-11-06 11:35:00,32.8,32.86,32.76,32.76,32202.0,23.7697,23.8132,23.7407,23.7407,32202.0
2018-11-06 11:40:00,32.76,32.83,32.72,32.77,41318.0,23.7407,23.7914,23.7117,23.748,41318.0
2018-11-06 11:45:00,32.77,32.77,32.63,32.64,67954.0,23.748,23.748,23.6465,23.6537,67954.0
2018-11-06 11:50:00,32.64,32.64,32.45,32.52,52678.0,23.6537,23.6537,23.5161,23.5668,52678.0
2018-11-06 11:55:00,32.52,32.6,32.52,32.6,48202.0,23.5668,23.6248,23.5668,23.6248,48202.0
2018-11-06 12:00:00,32.6,32.69,32.59,32.69,90054.0,23.6248,23.69,23.6175,23.69,90054.0
2018-11-06 12:05:00,32.7,32.78,32.7,32.77,46625.0,23.6972,23.7552,23.6972,23.748,46625.0
2018-11-06 12:10:00,32.77,32.86,32.76,32.85,86108.0,23.748,23.8132,23.7407,23.8059,86108.0
2018-11-06 12:15:00,32.85,32.85,32.71,32.72,33096.0,23.8059,23.8059,23.7045,23.7117,33096.0
2018-11-06 12:20:00,32.73,32.74,32.64,32.66,32267.0,23.719,23.7262,23.6537,23.6682,32267.0
2018-11-06 12:25:00,32.67,32.71,32.65,32.69,23982.0,23.6755,23.7045,23.661,23.69,23982.0
2018-11-06 12:30:00,32.71,32.83,32.7,32.83,33710.0,23.7045,23.7914,23.6972,23.7914,33710.0
2018-11-06 12:35:00,32.83,32.91,32.83,32.86,27418.0,23.7914,23.8494,23.7914,23.8132,27418.0
2018-11-06 12:40:00,32.86,32.93,32.85,32.91,46424.0,23.8132,23.8639,23.8059,23.8494,46424.0
2018-11-06 12:45:00,32.92,32.95,32.89,32.9,38860.0,23.8567,23.8784,23.8349,23.8422,38860.0
2018-11-06 12:50:00,32.9,32.9,32.83,32.87,21129.0,23.8422,23.8422,23.7914,23.8204,21129.0
2018-11-06 12:55:00,32.87,32.88,32.82,32.86,25175.0,23.8204,23.8277,23.7842,23.8132,25175.0
2018-11-06 13:00:00,32.86,32.96,32.86,32.95,27184.0,23.8132,23.8856,23.8132,23.8784,27184.0
2018-11-06 13:05:00,32.96,32.99,32.94,32.95,38331.0,23.8856,23.9074,23.8711,23.8784,38331.0
2018-11-06 13:10:00,32.95,32.98,32.94,32.96,23427.0,23.8784,23.9001,23.8711,23.8856,23427.0
2018-11-06 13:15:00,32.97,33.0,32.95,33.0,35734.0,23.8929,23.9146,23.8784,23.9146,35734.0
2018-11-06 13:20:00,33.0,33.0,32.96,32.98,42957.0,23.9146,23.9146,23.8856,23.9001,42957.0
2018-11-06 13:25:00,32.97,33.0,32.86,32.9,62591.0,23.8929,23.9146,23.8132,23.8422,62591.0
2018-11-06 13:30:00,32.9,33.04,32.9,33.04,52944.0,23.8422,23.9436,23.8422,23.9436,52944.0
2018-11-06 13:35:00,33.04,33.1,33.0,33.09,48020.0,23.9436,23.9871,23.9146,23.9798,48020.0
2018-11-06 13:40:00,33.09,33.16,33.08,33.1,45926.0,23.9798,24.0306,23.9726,23.9871,45926.0
2018-11-06 13:45:00,33.11,33.14,33.07,33.09,25651.0,23.9943,24.0161,23.9654,23.9798,25651.0
2018-11-06 13:50:00,33.09,33.12,33.06,33.12,39661.0,23.9798,24.0016,23.9581,24.0016,39661.0
2018-11-06 13:55:00,33.12,33.18,33.09,33.12,34959.0,24.0016,24.0451,23.9798,24.0016,34959.0
2018-11-06 14:00:00,33.13,33.26,33.12,33.24,87923.0,24.0088,24.103,24.0016,24.0886,87923.0
2018-11-06 14:05:00,33.24,33.32,33.21,33.3,41456.0,24.0886,24.1465,24.0668,24.132,41456.0
2018-11-06 14:10:00,33.31,33.39,33.27,33.29,61993.0,24.1393,24.1973,24.1103,24.1248,61993.0
2018-11-06 14:15:00,33.29,33.3,33.2,33.26,103626.0,24.1248,24.132,24.0596,24.103,103626.0
2018-11-06 14:20:00,33.26,33.27,33.22,33.23,42515.0,24.103,24.1103,24.0741,24.0813,42515.0
2018-11-06 14:25:00,33.23,33.25,33.13,33.14,40953.0,24.0813,24.0958,24.0088,24.0161,40953.0
2018-11-06 14:30:00,33.14,33.27,33.12,33.25,70265.0,24.0161,24.1103,24.0016,24.0958,70265.0
2018-11-06 14:35:00,33.25,33.32,33.23,33.27,47475.0,24.0958,24.1465,24.0813,24.1103,47475.0
2018-11-06 14:40:00,33.28,33.28,33.15,33.19,54577.0,24.1175,24.1175,24.0233,24.0523,54577.0
2018-11-06 14:45:00,33.19,33.22,33.16,33.2,35757.0,24.0523,24.0741,24.0306,24.0596,35757.0
2018-11-06 14:50:00,33.2,33.32,33.2,33.23,57472.0,24.0596,24.1465,24.0596,24.0813,57472.0
2018-11-06 14:55:00,33.22,33.24,33.19,33.21,45707.0,24.0741,24.0886,24.0523,24.0668,45707.0
2018-11-06 15:00:00,33.21,33.27,33.18,33.19,58847.0,24.0668,24.1103,24.0451,24.0523,58847.0
2018-11-06 15:05:00,33.2,33.27,33.2,33.25,61591.0,24.0596,24.1103,24.0596,24.0958,61591.0
2018-11-06 15:10:00,33.25,33.35,33.2,33.2,119619.0,24.0958,24.1683,24.0596,24.0596,119619.0
2018-11-06 15:15:00,33.2,33.21,33.0,33.06,253681.0,24.0596,24.0668,23.9146,23.9581,253681.0
2018-11-06 15:20:00,33.07,33.16,33.03,33.07,200188.0,23.9654,24.0306,23.9364,23.9654,200188.0
2018-11-06 15:25:00,33.07,33.13,33.02,33.02,116176.0,23.9654,24.0088,23.9291,23.9291,116176.0
2018-11-06 15:30:00,33.02,33.08,32.8,32.8,206948.0,23.9291,23.9726,23.7697,23.7697,206948.0
2018-11-06 15:35:00,32.8,32.91,32.8,32.83,295671.0,23.7697,23.8494,23.7697,23.7914,295671.0
2018-11-06 15:40:00,32.84,32.86,32.65,32.69,558850.0,23.7987,23.8132,23.661,23.69,558850.0
2018-11-06 15:45:00,32.69,32.82,32.68,32.7,479679.0,23.69,23.7842,23.6827,23.6972,479679.0
2018-11-06 15:50:00,32.7,32.98,32.69,32.91,518378.0,23.6972,23.9001,23.69,23.8494,518378.0
2018-11-06 15:55:00,32.92,32.99,32.9,32.91,388170.0,23.8567,23.9074,23.8422,23.8494,388170.0
2018-11-07 09:30:00,33.45,33.51,32.88,33.39,601077.0,24.2407,24.2842,23.8277,24.1973,601077.0
2018-11-07 09:35:00,33.38,33.67,33.25,33.31,367173.0,24.19,24.4002,24.0958,24.1393,367173.0
2018-11-07 09:40:00,33.33,33.58,33.27,33.47,252187.0,24.1538,24.3349,24.1103,24.2552,252187.0
2018-11-07 09:45:00,33.48,33.87,33.41,33.75,358821.0,24.2625,24.5451,24.2117,24.4581,358821.0
2018-11-07 09:50:00,33.74,34.14,33.61,33.75,236002.0,24.4509,24.7408,24.3567,24.4581,236002.0
2018-11-07 09:55:00,33.73,33.95,33.67,33.68,178919.0,24.4436,24.6031,24.4002,24.4074,178919.0
2018-11-07 10:00:00,33.68,33.94,33.67,33.7,245098.0,24.4074,24.5958,24.4002,24.4219,245098.0
2018-11-07 10:05:00,33.69,33.88,33.63,33.85,115363.0,24.4147,24.5524,24.3712,24.5306,115363.0
2018-11-07 10:10:00,33.86,34.33,33.85,34.2,135465.0,24.5379,24.8785,24.5306,24.7843,135465.0
2018-11-07 10:15:00,34.19,34.39,34.17,34.34,173996.0,24.777,24.9219,24.7625,24.8857,173996.0
2018-11-07 10:20:00,34.34,34.61,34.32,34.54,267118.0,24.8857,25.0814,24.8712,25.0306,267118.0
2018-11-07 10:25:00,34.51,34.65,34.43,34.47,158648.0,25.0089,25.1104,24.9509,24.9799,158648.0
2018-11-07 10:30:00,34.43,34.57,34.31,34.4,135150.0,24.9509,25.0524,24.864,24.9292,135150.0
2018-11-07 10:35:00,34.43,34.63,34.38,34.53,105966.0,24.9509,25.0959,24.9147,25.0234,105966.0
2018-11-07 10:40:00,34.54,34.54,34.21,34.36,115502.0,25.0306,25.0306,24.7915,24.9002,115502.0
2018-11-07 10:45:00,34.36,34.42,34.1,34.26,115873.0,24.9002,24.9437,24.7118,24.8277,115873.0
2018-11-07 10:50:00,34.23,34.41,33.95,33.95,157424.0,24.806,24.9364,24.6031,24.6031,157424.0
2018-11-07 10:55:00,33.97,33.99,33.6,33.61,207063.0,24.6176,24.6321,24.3494,24.3567,207063.0
2018-11-07 11:00:00,33.63,33.86,33.61,33.85,95117.0,24.3712,24.5379,24.3567,24.5306,95117.0
2018-11-07 11:05:00,33.84,33.94,33.58,33.62,101441.0,24.5234,24.5958,24.3349,24.3639,101441.0
2018-11-07 11:10:00,33.62,33.72,33.54,33.71,96305.0,24.3639,24.4364,24.306,24.4292,96305.0
2018-11-07 11:15:00,33.72,33.82,33.66,33.71,95372.0,24.4364,24.5089,24.3929,24.4292,95372.0
2018-11-07 11:20:00,33.72,33.72,33.32,33.33,111556.0,24.4364,24.4364,24.1465,24.1538,111556.0
2018-11-07 11:25:00,33.33,33.64,33.28,33.51,242238.0,24.1538,24.3784,24.1175,24.2842,242238.0
2018-11-07 11:30:00,33.52,33.77,33.49,33.77,92370.0,24.2915,24.4726,24.2697,24.4726,92370.0
2018-11-07 11:35:00,33.77,33.94,33.76,33.84,145171.0,24.4726,24.5958,24.4654,24.5234,145171.0
2018-11-07 11:40:00,33.84,34.03,33.79,33.8,120684.0,24.5234,24.6611,24.4871,24.4944,120684.0
2018-11-07 11:45:00,33.8,33.96,33.62,33.74,113353.0,24.4944,24.6103,24.3639,24.4509,113353.0
2018-11-07 11:50:00,33.74,33.98,33.74,33.95,43239.0,24.4509,24.6248,24.4509,24.6031,43239.0
2018-11-07 11:55:00,33.94,34.04,33.87,33.9,191183.0,24.5958,24.6683,24.5451,24.5668,191183.0
2018-11-07 12:00:00,33.88,33.93,33.69,33.75,132713.0,24.5524,24.5886,24.4147,24.4581,132713.0
2018-11-07 12:05:00,33.77,33.9,33.66,33.66,68405.0,24.4726,24.5668,24.3929,24.3929,68405.0
2018-11-07 12:10:00,33.68,33.76,33.67,33.72,49006.0,24.4074,24.4654,24.4002,24.4364,49006.0
2018-11-07 12:15:00,33.72,33.78,33.68,33.74,63130.0,24.4364,24.4799,24.4074,24.4509,63130.0
2018-11-07 12:20:00,33.76,33.78,33.7,33.74,53010.0,24.4654,24.4799,24.4219,24.4509,53010.0
2018-11-07 12:25:00,33.74,33.78,33.68,33.74,82387.0,24.4509,24.4799,24.4074,24.4509,82387.0
2018-11-07 12:30:00,33.75,33.79,33.59,33.65,83492.0,24.4581,24.4871,24.3422,24.3857,83492.0
2018-11-07 12:35:00,33.65,33.67,33.47,33.59,73984.0,24.3857,24.4002,24.2552,24.3422,73984.0
2018-11-07 12:40:00,33.6,33.64,33.46,33.52,79645.0,24.3494,24.3784,24.248,24.2915,79645.0
2018-11-07 12:45:00,33.53,33.61,33.47,33.57,46162.0,24.2987,24.3567,24.2552,24.3277,46162.0
2018-11-07 12:50:00,33.56,33.69,33.56,33.65,39488.0,24.3205,24.4147,24.3205,24.3857,39488.0
2018-11-07 12:55:00,33.66,33.69,33.61,33.65,40812.0,24.3929,24.4147,24.3567,24.3857,40812.0
2018-11-07 13:00:00,33.65,33.75,33.64,33.74,50563.0,24.3857,24.4581,24.3784,24.4509,50563.0
2018-11-07 13:05:00,33.75,33.84,33.73,33.76,47091.0,24.4581,24.5234,24.4436,24.4654,47091.0
2018-11-07 13:10:00,33.76,33.81,33.72,33.77,38153.0,24.4654,24.5016,24.4364,24.4726,38153.0
2018-11-07 13:15:00,33.77,34.0,33.75,33.98,87118.0,24.4726,24.6393,24.4581,24.6248,87118.0
2018-11-07 13:20:00,33.98,34.01,33.93,33.97,51287.0,24.6248,24.6466,24.5886,24.6176,51287.0
2018-11-07 13:25:00,33.97,34.04,33.89,33.95,95587.0,24.6176,24.6683,24.5596,24.6031,95587.0
2018-11-07 13:30:00,33.96,34.0,33.9,33.94,48954.0,24.6103,24.6393,24.5668,24.5958,48954.0
2018-11-07 13:35:00,33.93,34.0,33.89,33.93,49720.0,24.5886,24.6393,24.5596,24.5886,49720.0
2018-11-07 13:40:00,33.92,33.97,33.89,33.92,48599.0,24.5813,24.6176,24.5596,24.5813,48599.0
2018-11-07 13:45:00,33.91,33.96,33.9,33.94,57057.0,24.5741,24.6103,24.5668,24.5958,57057.0
2018-11-07 13:50:00,33.93,33.96,33.88,33.91,50762.0,24.5886,24.6103,24.5524,24.5741,50762.0
2018-11-07 13:55:00,33.9,34.05,33.89,34.02,57576.0,24.5668,24.6755,24.5596,24.6538,57576.0
2018-11-07 14:00:00,34.01,34.02,33.89,33.9,79333.0,24.6466,24.6538,24.5596,24.5668,79333.0
2018-11-07 14:05:00,33.89,34.02,33.89,34.01,52111.0,24.5596,24.6538,24.5596,24.6466,52111.0
2018-11-07 14:10:00,34.01,34.13,33.98,34.04,124297.0,24.6466,24.7335,24.6248,24.6683,124297.0
2018-11-07 14:15:00,34.04,34.16,34.02,34.09,155929.0,24.6683,24.7553,24.6538,24.7045,155929.0
2018-11-07 14:20:00,34.1,34.22,34.09,34.16,67358.0,24.7118,24.7987,24.7045,24.7553,67358.0
2018-11-07 14:25:00,34.16,34.16,34.04,34.07,77166.0,24.7553,24.7553,24.6683,24.69,77166.0
2018-11-07 14:30:00,34.06,34.23,34.06,34.18,71514.0,24.6828,24.806,24.6828,24.7698,71514.0
2018-11-07 14:35:00,34.18,34.2,34.04,34.05,126520.0,24.7698,24.7843,24.6683,24.6755,126520.0
2018-11-07 14:40:00,34.05,34.05,33.89,33.93,86082.0,24.6755,24.6755,24.5596,24.5886,86082.0
2018-11-07 14:45:00,33.93,33.96,33.89,33.94,88385.0,24.5886,24.6103,24.5596,24.5958,88385.0
2018-11-07 14:50:00,33.94,34.0,33.89,33.9,99237.0,24.5958,24.6393,24.5596,24.5668,99237.0
2018-11-07 14:55:00,33.91,33.98,33.88,33.96,81830.0,24.5741,24.6248,24.5524,24.6103,81830.0
2018-11-07 15:00:00,33.95,34.02,33.95,34.0,106275.0,24.6031,24.6538,24.6031,24.6393,106275.0
2018-11-07 15:05:00,34.0,34.06,33.96,34.02,88945.0,24.6393,24.6828,24.6103,24.6538,88945.0
2018-11-07 15:10:00,34.02,34.17,34.01,34.08,120706.0,24.6538,24.7625,24.6466,24.6973,120706.0
2018-11-07 15:15:00,34.07,34.13,33.98,33.99,90210.0,24.69,24.7335,24.6248,24.6321,90210.0
2018-11-07 15:20:00,33.98,34.02,33.97,33.99,87450.0,24.6248,24.6538,24.6176,24.6321,87450.0
2018-11-07 15:25:00,33.99,34.02,33.91,33.97,121097.0,24.6321,24.6538,24.5741,24.6176,121097.0
2018-11-07 15:30:00,33.98,34.06,33.92,34.04,148964.0,24.6248,24.6828,24.5813,24.6683,148964.0
2018-11-07 15:35:00,34.04,34.05,33.88,33.93,167552.0,24.6683,24.6755,24.5524,24.5886,167552.0
2018-11-07 15:40:00,33.93,33.94,33.72,33.82,225973.0,24.5886,24.5958,24.4364,24.5089,225973.0
2018-11-07 15:45:00,33.81,33.93,33.79,33.87,219635.0,24.5016,24.5886,24.4871,24.5451,219635.0
2018-11-07 15:50:00,33.87,33.88,33.77,33.83,338269.0,24.5451,24.5524,24.4726,24.5161,338269.0
2018-11-07 15:55:00,33.83,33.9,33.8,33.84,494559.0,24.5161,24.5668,24.4944,24.5234,494559.0
2018-11-08 09:30:00,33.65,34.0,33.65,33.98,92854.0,24.3857,24.6393,24.3857,24.6248,92854.0
2018-11-08 09:35:00,33.98,34.06,33.74,34.02,89113.0,24.6248,24.6828,24.4509,24.6538,89113.0
2018-11-08 09:40:00,34.03,34.24,33.91,33.96,137482.0,24.6611,24.8132,24.5741,24.6103,137482.0
2018-11-08 09:45:00,33.94,34.02,33.87,33.89,113171.0,24.5958,24.6538,24.5451,24.5596,113171.0
2018-11-08 09:50:00,33.89,33.89,33.7,33.79,139731.0,24.5596,24.5596,24.4219,24.4871,139731.0
2018-11-08 09:55:00,33.79,33.79,33.5,33.57,102441.0,24.4871,24.4871,24.277,24.3277,102441.0
2018-11-08 10:00:00,33.57,33.67,33.46,33.67,134815.0,24.3277,24.4002,24.248,24.4002,134815.0
2018-11-08 10:05:00,33.67,33.67,33.46,33.52,140674.0,24.4002,24.4002,24.248,24.2915,140674.0
2018-11-08 10:10:00,33.52,33.56,33.43,33.56,76303.0,24.2915,24.3205,24.2262,24.3205,76303.0
2018-11-08 10:15:00,33.56,33.63,33.49,33.63,59634.0,24.3205,24.3712,24.2697,24.3712,59634.0
2018-11-08 10:20:00,33.62,33.79,33.61,33.7,78542.0,24.3639,24.4871,24.3567,24.4219,78542.0
2018-11-08 10:25:00,33.71,33.8,33.7,33.75,47356.0,24.4292,24.4944,24.4219,24.4581,47356.0
2018-11-08 10:30:00,33.74,33.94,33.71,33.94,49548.0,24.4509,24.5958,24.4292,24.5958,49548.0
2018-11-08 10:35:00,33.94,33.97,33.78,33.96,56682.0,24.5958,24.6176,24.4799,24.6103,56682.0
2018-11-08 10:40:00,33.97,33.98,33.76,33.79,57024.0,24.6176,24.6248,24.4654,24.4871,57024.0
2018-11-08 10:45:00,33.79,33.79,33.66,33.66,48583.0,24.4871,24.4871,24.3929,24.3929,48583.0
2018-11-08 10:50:00,33.66,33.7,33.62,33.63,41192.0,24.3929,24.4219,24.3639,24.3712,41192.0
2018-11-08 10:55:00,33.63,33.63,33.53,33.54,47787.0,24.3712,24.3712,24.2987,24.306,47787.0
2018-11-08 11:00:00,33.54,33.66,33.52,33.59,43928.0,24.306,24.3929,24.2915,24.3422,43928.0
2018-11-08 11:05:00,33.59,33.6,33.47,33.54,50936.0,24.3422,24.3494,24.2552,24.306,50936.0
2018-11-08 11:10:00,33.54,33.7,33.53,33.63,71524.0,24.306,24.4219,24.2987,24.3712,71524.0
2018-11-08 11:15:00,33.63,33.63,33.53,33.53,74593.0,24.3712,24.3712,24.2987,24.2987,74593.0
2018-11-08 11:20:00,33.54,33.58,33.5,33.54,70594.0,24.306,24.3349,24.277,24.306,70594.0
2018-11-08 11:25:00,33.54,33.58,33.48,33.51,66553.0,24.306,24.3349,24.2625,24.2842,66553.0
2018-11-08 11:30:00,33.51,33.65,33.51,33.55,63600.0,24.2842,24.3857,24.2842,24.3132,63600.0
2018-11-08 11:35:00,33.55,33.56,33.45,33.47,51789.0,24.3132,24.3205,24.2407,24.2552,51789.0
2018-11-08 11:40:00,33.47,33.47,33.28,33.28,54973.0,24.2552,24.2552,24.1175,24.1175,54973.0
2018-11-08 11:45:00,33.29,33.29,33.18,33.23,69627.0,24.1248,24.1248,24.0451,24.0813,69627.0
2018-11-08 11:50:00,33.22,33.33,33.19,33.32,78259.0,24.0741,24.1538,24.0523,24.1465,78259.0
2018-11-08 11:55:00,33.33,33.36,33.25,33.29,40382.0,24.1538,24.1755,24.0958,24.1248,40382.0
2018-11-08 12:00:00,33.3,33.34,33.26,33.3,27845.0,24.132,24.161,24.103,24.132,27845.0
2018-11-08 12:05:00,33.3,33.34,33.27,33.29,36042.0,24.132,24.161,24.1103,24.1248,36042.0
2018-11-08 12:10:00,33.28,33.33,33.26,33.31,26991.0,24.1175,24.1538,24.103,24.1393,26991.0
2018-11-08 12:15:00,33.3,33.3,33.21,33.27,30788.0,24.132,24.132,24.0668,24.1103,30788.0
2018-11-08 12:20:00,33.27,33.27,33.15,33.16,27023.0,24.1103,24.1103,24.0233,24.0306,27023.0
2018-11-08 12:25:00,33.16,33.17,33.05,33.08,54905.0,24.0306,24.0378,23.9509,23.9726,54905.0
2018-11-08 12:30:00,33.07,33.18,32.98,33.16,107444.0,23.9654,24.0451,23.9001,24.0306,107444.0
2018-11-08 12:35:00,33.16,33.2,33.13,33.14,31042.0,24.0306,24.0596,24.0088,24.0161,31042.0
2018-11-08 12:40:00,33.14,33.18,33.08,33.1,36828.0,24.0161,24.0451,23.9726,23.9871,36828.0
2018-11-08 12:45:00,33.11,33.17,33.1,33.13,25062.0,23.9943,24.0378,23.9871,24.0088,25062.0
2018-11-08 12:50:00,33.13,33.18,33.07,33.15,35757.0,24.0088,24.0451,23.9654,24.0233,35757.0
2018-11-08 12:55:00,33.14,33.15,33.1,33.11,27765.0,24.0161,24.0233,23.9871,23.9943,27765.0
2018-11-08 13:00:00,33.11,33.15,33.11,33.12,23370.0,23.9943,24.0233,23.9943,24.0016,23370.0
2018-11-08 13:05:00,33.12,33.15,33.06,33.14,32537.0,24.0016,24.0233,23.9581,24.0161,32537.0
2018-11-08 13:10:00,33.14,33.2,33.14,33.18,30773.0,24.0161,24.0596,24.0161,24.0451,30773.0
2018-11-08 13:15:00,33.19,33.19,33.12,33.14,43424.0,24.0523,24.0523,24.0016,24.0161,43424.0
2018-11-08 13:20:00,33.13,33.19,33.12,33.15,61996.0,24.0088,24.0523,24.0016,24.0233,61996.0
2018-11-08 13:25:00,33.16,33.19,33.11,33.12,39753.0,24.0306,24.0523,23.9943,24.0016,39753.0
2018-11-08 13:30:00,33.12,33.14,33.05,33.1,27373.0,24.0016,24.0161,23.9509,23.9871,27373.0
2018-11-08 13:35:00,33.09,33.14,33.0,33.04,124643.0,23.9798,24.0161,23.9146,23.9436,124643.0
2018-11-08 13:40:00,33.03,33.09,33.02,33.07,57500.0,23.9364,23.9798,23.9291,23.9654,57500.0
2018-11-08 13:45:00,33.07,33.11,33.05,33.08,30485.0,23.9654,23.9943,23.9509,23.9726,30485.0
2018-11-08 13:50:00,33.08,33.11,33.05,33.09,31683.0,23.9726,23.9943,23.9509,23.9798,31683.0
2018-11-08 13:55:00,33.1,33.22,33.08,33.22,33109.0,23.9871,24.0741,23.9726,24.0741,33109.0
2018-11-08 14:00:00,33.22,33.24,32.92,32.98,78562.0,24.0741,24.0886,23.8567,23.9001,78562.0
2018-11-08 14:05:00,32.99,33.09,32.95,33.02,52402.0,23.9074,23.9798,23.8784,23.9291,52402.0
2018-11-08 14:10:00,33.02,33.03,32.88,32.95,66553.0,23.9291,23.9364,23.8277,23.8784,66553.0
2018-11-08 14:15:00,32.95,33.01,32.92,32.95,39705.0,23.8784,23.9219,23.8567,23.8784,39705.0
2018-11-08 14:20:00,32.95,33.02,32.91,32.93,47260.0,23.8784,23.9291,23.8494,23.8639,47260.0
2018-11-08 14:25:00,32.92,32.98,32.85,32.98,100907.0,23.8567,23.9001,23.8059,23.9001,100907.0
2018-11-08 14:30:00,32.97,33.0,32.93,32.95,52234.0,23.8929,23.9146,23.8639,23.8784,52234.0
2018-11-08 14:35:00,32.95,32.97,32.85,32.86,50989.0,23.8784,23.8929,23.8059,23.8132,50989.0
2018-11-08 14:40:00,32.86,32.86,32.79,32.82,44447.0,23.8132,23.8132,23.7624,23.7842,44447.0
2018-11-08 14:45:00,32.83,32.89,32.81,32.87,43934.0,23.7914,23.8349,23.7769,23.8204,43934.0
2018-11-08 14:50:00,32.88,32.9,32.83,32.89,45383.0,23.8277,23.8422,23.7914,23.8349,45383.0
2018-11-08 14:55:00,32.88,32.9,32.82,32.83,45268.0,23.8277,23.8422,23.7842,23.7914,45268.0
2018-11-08 15:00:00,32.84,32.85,32.59,32.62,173846.0,23.7987,23.8059,23.6175,23.6392,173846.0
2018-11-08 15:05:00,32.62,32.71,32.6,32.7,88936.0,23.6392,23.7045,23.6248,23.6972,88936.0
2018-11-08 15:10:00,32.71,32.79,32.69,32.77,57433.0,23.7045,23.7624,23.69,23.748,57433.0
2018-11-08 15:15:00,32.77,32.81,32.71,32.79,64455.0,23.748,23.7769,23.7045,23.7624,64455.0
2018-11-08 15:20:00,32.78,32.82,32.7,32.71,70018.0,23.7552,23.7842,23.6972,23.7045,70018.0
2018-11-08 15:25:00,32.72,32.73,32.66,32.67,62564.0,23.7117,23.719,23.6682,23.6755,62564.0
2018-11-08 15:30:00,32.67,32.8,32.64,32.71,122016.0,23.6755,23.7697,23.6537,23.7045,122016.0
2018-11-08 15:35:00,32.71,32.74,32.66,32.68,128028.0,23.7045,23.7262,23.6682,23.6827,128028.0
2018-11-08 15:40:00,32.69,32.69,32.54,32.61,122451.0,23.69,23.69,23.5813,23.632,122451.0
2018-11-08 15:45:00,32.61,32.72,32.59,32.7,194421.0,23.632,23.7117,23.6175,23.6972,194421.0
2018-11-08 15:50:00,32.69,32.7,32.64,32.67,122578.0,23.69,23.6972,23.6537,23.6755,122578.0
2018-11-08 15:55:00,32.67,32.73,32.66,32.72,293816.0,23.6755,23.719,23.6682,23.7117,293816.0
2018-11-09 09:30:00,32.06,32.14,31.71,31.98,200536.0,23.2334,23.2914,22.9798,23.1754,200536.0
2018-11-09 09:35:00,31.95,31.99,31.84,31.91,112794.0,23.1537,23.1827,23.074,23.1247,112794.0
2018-11-09 09:40:00,31.9,32.05,31.84,32.02,136758.0,23.1175,23.2262,23.074,23.2044,136758.0
2018-11-09 09:45:00,32.02,32.18,31.83,32.17,106239.0,23.2044,23.3204,23.0667,23.3131,106239.0
2018-11-09 09:50:00,32.18,32.23,32.0,32.01,117873.0,23.3204,23.3566,23.1899,23.1972,117873.0
2018-11-09 09:55:00,32.02,32.1,31.97,32.02,77153.0,23.2044,23.2624,23.1682,23.2044,77153.0
2018-11-09 10:00:00,32.01,32.05,31.96,32.03,60095.0,23.1972,23.2262,23.161,23.2117,60095.0
2018-11-09 10:05:00,32.04,32.14,31.96,31.96,95734.0,23.2189,23.2914,23.161,23.161,95734.0
2018-11-09 10:10:00,31.97,32.07,31.94,32.07,150562.0,23.1682,23.2407,23.1465,23.2407,150562.0
2018-11-09 10:15:00,32.07,32.17,32.03,32.06,73060.0,23.2407,23.3131,23.2117,23.2334,73060.0
2018-11-09 10:20:00,32.06,32.23,32.06,32.21,58765.0,23.2334,23.3566,23.2334,23.3421,58765.0
2018-11-09 10:25:00,32.2,32.51,32.2,32.49,196542.0,23.3349,23.5595,23.3349,23.545,196542.0
2018-11-09 10:30:00,32.49,32.64,32.44,32.64,109211.0,23.545,23.6537,23.5088,23.6537,109211.0
2018-11-09 10:35:00,32.65,32.66,32.5,32.64,60480.0,23.661,23.6682,23.5523,23.6537,60480.0
2018-11-09 10:40:00,32.64,32.76,32.59,32.63,59340.0,23.6537,23.7407,23.6175,23.6465,59340.0
2018-11-09 10:45:00,32.65,32.71,32.57,32.63,54328.0,23.661,23.7045,23.603,23.6465,54328.0
2018-11-09 10:50:00,32.64,32.74,32.62,32.66,47386.0,23.6537,23.7262,23.6392,23.6682,47386.0
2018-11-09 10:55:00,32.66,32.71,32.62,32.69,64133.0,23.6682,23.7045,23.6392,23.69,64133.0
2018-11-09 11:00:00,32.68,32.78,32.65,32.69,110788.0,23.6827,23.7552,23.661,23.69,110788.0
2018-11-09 11:05:00,32.68,32.69,32.51,32.54,53015.0,23.6827,23.69,23.5595,23.5813,53015.0
2018-11-09 11:10:00,32.54,32.76,32.54,32.75,145010.0,23.5813,23.7407,23.5813,23.7335,145010.0
2018-11-09 11:15:00,32.77,33.06,32.77,33.05,111656.0,23.748,23.9581,23.748,23.9509,111656.0
2018-11-09 11:20:00,33.05,33.15,33.02,33.07,131978.0,23.9509,24.0233,23.9291,23.9654,131978.0
2018-11-09 11:25:00,33.07,33.17,33.0,33.13,58222.0,23.9654,24.0378,23.9146,24.0088,58222.0
2018-11-09 11:30:00,33.13,33.23,33.13,33.18,73523.0,24.0088,24.0813,24.0088,24.0451,73523.0
2018-11-09 11:35:00,33.18,33.24,33.09,33.23,67298.0,24.0451,24.0886,23.9798,24.0813,67298.0
2018-11-09 11:40:00,33.23,33.23,33.05,33.06,74010.0,24.0813,24.0813,23.9509,23.9581,74010.0
2018-11-09 11:45:00,33.06,33.06,32.88,32.91,71346.0,23.9581,23.9581,23.8277,23.8494,71346.0
2018-11-09 11:50:00,32.91,32.91,32.81,32.86,54280.0,23.8494,23.8494,23.7769,23.8132,54280.0
2018-11-09 11:55:00,32.86,32.87,32.71,32.75,63252.0,23.8132,23.8204,23.7045,23.7335,63252.0
2018-11-09 12:00:00,32.75,32.85,32.74,32.84,84077.0,23.7335,23.8059,23.7262,23.7987,84077.0
2018-11-09 12:05:00,32.84,32.87,32.77,32.86,51352.0,23.7987,23.8204,23.748,23.8132,51352.0
2018-11-09 12:10:00,32.85,32.88,32.8,32.84,45888.0,23.8059,23.8277,23.7697,23.7987,45888.0
2018-11-09 12:15:00,32.84,32.84,32.71,32.77,75999.0,23.7987,23.7987,23.7045,23.748,75999.0
2018-11-09 12:20:00,32.77,32.79,32.74,32.79,82482.0,23.748,23.7624,23.7262,23.7624,82482.0
2018-11-09 12:25:00,32.8,32.81,32.75,32.79,150994.0,23.7697,23.7769,23.7335,23.7624,150994.0
2018-11-09 12:30:00,32.79,32.87,32.77,32.82,230307.0,23.7624,23.8204,23.748,23.7842,230307.0
2018-11-09 12:35:00,32.81,32.9,32.79,32.82,194258.0,23.7769,23.8422,23.7624,23.7842,194258.0
2018-11-09 12:40:00,32.81,32.93,32.81,32.91,55304.0,23.7769,23.8639,23.7769,23.8494,55304.0
2018-11-09 12:45:00,32.91,32.92,32.87,32.88,27181.0,23.8494,23.8567,23.8204,23.8277,27181.0
2018-11-09 12:50:00,32.88,32.88,32.7,32.73,53585.0,23.8277,23.8277,23.6972,23.719,53585.0
2018-11-09 12:55:00,32.72,32.74,32.66,32.68,29274.0,23.7117,23.7262,23.6682,23.6827,29274.0
2018-11-09 13:00:00,32.68,32.69,32.62,32.69,32157.0,23.6827,23.69,23.6392,23.69,32157.0
2018-11-09 13:05:00,32.69,32.79,32.68,32.79,25853.0,23.69,23.7624,23.6827,23.7624,25853.0
2018-11-09 13:10:00,32.78,32.79,32.7,32.75,43095.0,23.7552,23.7624,23.6972,23.7335,43095.0
2018-11-09 13:15:00,32.75,32.8,32.73,32.77,40768.0,23.7335,23.7697,23.719,23.748,40768.0
2018-11-09 13:20:00,32.77,32.78,32.74,32.77,30364.0,23.748,23.7552,23.7262,23.748,30364.0
2018-11-09 13:25:00,32.76,32.77,32.71,32.73,31571.0,23.7407,23.748,23.7045,23.719,31571.0
2018-11-09 13:30:00,32.73,32.75,32.7,32.73,37852.0,23.719,23.7335,23.6972,23.719,37852.0
2018-11-09 13:35:00,32.73,32.76,32.71,32.75,74764.0,23.719,23.7407,23.7045,23.7335,74764.0
2018-11-09 13:40:00,32.75,32.78,32.71,32.73,47331.0,23.7335,23.7552,23.7045,23.719,47331.0
2018-11-09 13:45:00,32.74,32.78,32.68,32.73,66553.0,23.7262,23.7552,23.6827,23.719,66553.0
2018-11-09 13:50:00,32.74,32.79,32.74,32.77,25504.0,23.7262,23.7624,23.7262,23.748,25504.0
2018-11-09 13:55:00,32.77,32.83,32.76,32.8,31667.0,23.748,23.7914,23.7407,23.7697,31667.0
2018-11-09 14:00:00,32.79,32.92,32.77,32.92,34216.0,23.7624,23.8567,23.748,23.8567,34216.0
2018-11-09 14:05:00,32.92,32.94,32.85,32.86,51755.0,23.8567,23.8711,23.8059,23.8132,51755.0
2018-11-09 14:10:00,32.86,32.86,32.76,32.78,46064.0,23.8132,23.8132,23.7407,23.7552,46064.0
2018-11-09 14:15:00,32.77,32.85,32.77,32.82,42129.0,23.748,23.8059,23.748,23.7842,42129.0
2018-11-09 14:20:00,32.82,32.84,32.77,32.82,67305.0,23.7842,23.7987,23.748,23.7842,67305.0
2018-11-09 14:25:00,32.83,32.86,32.8,32.82,45958.0,23.7914,23.8132,23.7697,23.7842,45958.0
2018-11-09 14:30:00,32.81,32.93,32.81,32.92,40613.0,23.7769,23.8639,23.7769,23.8567,40613.0
2018-11-09 14:35:00,32.91,33.0,32.9,33.0,37010.0,23.8494,23.9146,23.8422,23.9146,37010.0
2018-11-09 14:40:00,33.0,33.03,32.94,32.95,93924.0,23.9146,23.9364,23.8711,23.8784,93924.0
2018-11-09 14:45:00,32.95,32.98,32.9,32.95,43128.0,23.8784,23.9001,23.8422,23.8784,43128.0
2018-11-09 14:50:00,32.96,33.02,32.91,32.97,143540.0,23.8856,23.9291,23.8494,23.8929,143540.0
2018-11-09 14:55:00,32.97,33.07,32.95,33.05,138584.0,23.8929,23.9654,23.8784,23.9509,138584.0
2018-11-09 15:00:00,33.05,33.08,32.98,33.07,97726.0,23.9509,23.9726,23.9001,23.9654,97726.0
2018-11-09 15:05:00,33.07,33.13,33.03,33.13,66404.0,23.9654,24.0088,23.9364,24.0088,66404.0
2018-11-09 15:10:00,33.13,33.19,33.06,33.18,64091.0,24.0088,24.0523,23.9581,24.0451,64091.0
2018-11-09 15:15:00,33.18,33.2,33.08,33.11,66935.0,24.0451,24.0596,23.9726,23.9943,66935.0
2018-11-09 15:20:00,33.11,33.2,33.02,33.16,72750.0,23.9943,24.0596,23.9291,24.0306,72750.0
2018-11-09 15:25:00,33.16,33.19,33.1,33.1,64406.0,24.0306,24.0523,23.9871,23.9871,64406.0
2018-11-09 15:30:00,33.1,33.13,33.05,33.07,128412.0,23.9871,24.0088,23.9509,23.9654,128412.0
2018-11-09 15:35:00,33.08,33.17,33.07,33.14,125763.0,23.9726,24.0378,23.9654,24.0161,125763.0
2018-11-09 15:40:00,33.13,33.24,33.13,33.2,184345.0,24.0088,24.0886,24.0088,24.0596,184345.0
2018-11-09 15:45:00,33.2,33.23,33.03,33.05,204850.0,24.0596,24.0813,23.9364,23.9509,204850.0
2018-11-09 15:50:00,33.05,33.08,33.01,33.07,167435.0,23.9509,23.9726,23.9219,23.9654,167435.0
2018-11-09 15:55:00,33.07,33.08,33.0,33.01,415378.0,23.9654,23.9726,23.9146,23.9219,415378.0
2018-11-12 09:30:00,33.49,33.49,33.0,33.19,191475.0,24.2697,24.2697,23.9146,24.0523,191475.0
2018-11-12 09:35:00,33.19,33.24,32.88,32.9,162996.0,24.0523,24.0886,23.8277,23.8422,162996.0
2018-11-12 09:40:00,32.89,32.92,32.53,32.58,195085.0,23.8349,23.8567,23.574,23.6103,195085.0
2018-11-12 09:45:00,32.57,32.68,32.54,32.54,142132.0,23.603,23.6827,23.5813,23.5813,142132.0
2018-11-12 09:50:00,32.55,32.6,32.49,32.53,86494.0,23.5885,23.6248,23.545,23.574,86494.0
2018-11-12 09:55:00,32.52,32.74,32.52,32.68,79656.0,23.5668,23.7262,23.5668,23.6827,79656.0
2018-11-12 10:00:00,32.68,32.68,32.4,32.44,95462.0,23.6827,23.6827,23.4798,23.5088,95462.0
2018-11-12 10:05:00,32.43,32.56,32.39,32.53,100811.0,23.5016,23.5958,23.4726,23.574,100811.0
2018-11-12 10:10:00,32.52,32.67,32.48,32.61,84471.0,23.5668,23.6755,23.5378,23.632,84471.0
2018-11-12 10:15:00,32.6,32.73,32.57,32.59,105845.0,23.6248,23.719,23.603,23.6175,105845.0
2018-11-12 10:20:00,32.58,32.69,32.52,32.67,67112.0,23.6103,23.69,23.5668,23.6755,67112.0
2018-11-12 10:25:00,32.66,32.79,32.61,32.64,55217.0,23.6682,23.7624,23.632,23.6537,55217.0
2018-11-12 10:30:00,32.64,32.66,32.52,32.6,68091.0,23.6537,23.6682,23.5668,23.6248,68091.0
2018-11-12 10:35:00,32.6,32.63,32.42,32.47,88037.0,23.6248,23.6465,23.4943,23.5305,88037.0
2018-11-12 10:40:00,32.46,32.48,32.38,32.4,58295.0,23.5233,23.5378,23.4653,23.4798,58295.0
2018-11-12 10:45:00,32.4,32.46,32.36,32.44,55820.0,23.4798,23.5233,23.4508,23.5088,55820.0
2018-11-12 10:50:00,32.44,32.45,32.32,32.39,77495.0,23.5088,23.5161,23.4218,23.4726,77495.0
2018-11-12 10:55:00,32.39,32.45,32.27,32.28,76473.0,23.4726,23.5161,23.3856,23.3929,76473.0
2018-11-12 11:00:00,32.28,32.33,32.21,32.21,67094.0,23.3929,23.4291,23.3421,23.3421,67094.0
2018-11-12 11:05:00,32.23,32.29,32.15,32.27,82564.0,23.3566,23.4001,23.2986,23.3856,82564.0
2018-11-12 11:10:00,32.27,32.28,32.15,32.16,86607.0,23.3856,23.3929,23.2986,23.3059,86607.0
2018-11-12 11:15:00,32.16,32.19,32.11,32.18,99156.0,23.3059,23.3276,23.2697,23.3204,99156.0
2018-11-12 11:20:00,32.18,32.26,32.15,32.15,68675.0,23.3204,23.3784,23.2986,23.2986,68675.0
2018-11-12 11:25:00,32.15,32.21,32.07,32.07,51148.0,23.2986,23.3421,23.2407,23.2407,51148.0
2018-11-12 11:30:00,32.07,32.11,31.99,32.11,85555.0,23.2407,23.2697,23.1827,23.2697,85555.0
2018-11-12 11:35:00,32.11,32.21,32.08,32.1,56744.0,23.2697,23.3421,23.2479,23.2624,56744.0
2018-11-12 11:40:00,32.1,32.17,32.07,32.09,45136.0,23.2624,23.3131,23.2407,23.2552,45136.0
2018-11-12 11:45:00,32.09,32.17,32.08,32.11,49005.0,23.2552,23.3131,23.2479,23.2697,49005.0
2018-11-12 11:50:00,32.1,32.11,31.98,32.07,60935.0,23.2624,23.2697,23.1754,23.2407,60935.0
2018-11-12 11:55:00,32.07,32.2,32.07,32.15,56566.0,23.2407,23.3349,23.2407,23.2986,56566.0
2018-11-12 12:00:00,32.15,32.2,32.14,32.2,50832.0,23.2986,23.3349,23.2914,23.3349,50832.0
2018-11-12 12:05:00,32.21,32.34,32.2,32.32,54522.0,23.3421,23.4363,23.3349,23.4218,54522.0
2018-11-12 12:10:00,32.32,32.33,32.22,32.23,47318.0,23.4218,23.4291,23.3494,23.3566,47318.0
2018-11-12 12:15:00,32.23,32.32,32.21,32.28,36134.0,23.3566,23.4218,23.3421,23.3929,36134.0
2018-11-12 12:20:00,32.29,32.36,32.26,32.33,41975.0,23.4001,23.4508,23.3784,23.4291,41975.0
2018-11-12 12:25:00,32.32,32.35,32.25,32.25,29706.0,23.4218,23.4436,23.3711,23.3711,29706.0
2018-11-12 12:30:00,32.25,32.25,32.15,32.16,33123.0,23.3711,23.3711,23.2986,23.3059,33123.0
2018-11-12 12:35:00,32.16,32.22,32.13,32.2,29308.0,23.3059,23.3494,23.2842,23.3349,29308.0
2018-11-12 12:40:00,32.19,32.26,32.16,32.26,50974.0,23.3276,23.3784,23.3059,23.3784,50974.0
2018-11-12 12:45:00,32.26,32.33,32.22,32.33,66156.0,23.3784,23.4291,23.3494,23.4291,66156.0
2018-11-12 12:50:00,32.33,32.34,32.26,32.26,100143.0,23.4291,23.4363,23.3784,23.3784,100143.0
2018-11-12 12:55:00,32.26,32.28,32.22,32.25,36432.0,23.3784,23.3929,23.3494,23.3711,36432.0
2018-11-12 13:00:00,32.26,32.27,32.15,32.16,37897.0,23.3784,23.3856,23.2986,23.3059,37897.0
2018-11-12 13:05:00,32.16,32.16,32.05,32.09,39111.0,23.3059,23.3059,23.2262,23.2552,39111.0
2018-11-12 13:10:00,32.09,32.13,32.06,32.07,35722.0,23.2552,23.2842,23.2334,23.2407,35722.0
2018-11-12 13:15:00,32.06,32.12,32.0,32.03,55616.0,23.2334,23.2769,23.1899,23.2117,55616.0
2018-11-12 13:20:00,32.02,32.05,31.94,32.02,51061.0,23.2044,23.2262,23.1465,23.2044,51061.0
2018-11-12 13:25:00,32.01,32.07,31.99,32.04,49037.0,23.1972,23.2407,23.1827,23.2189,49037.0
2018-11-12 13:30:00,32.03,32.04,31.95,32.0,55555.0,23.2117,23.2189,23.1537,23.1899,55555.0
2018-11-12 13:35:00,32.0,32.03,31.98,31.99,36211.0,23.1899,23.2117,23.1754,23.1827,36211.0
2018-11-12 13:40:00,32.0,32.02,31.98,31.99,45068.0,23.1899,23.2044,23.1754,23.1827,45068.0
2018-11-12 13:45:00,31.99,32.03,31.92,32.02,92396.0,23.1827,23.2117,23.132,23.2044,92396.0
2018-11-12 13:50:00,32.03,32.2,32.03,32.16,60329.0,23.2117,23.3349,23.2117,23.3059,60329.0
2018-11-12 13:55:00,32.16,32.17,32.03,32.05,33996.0,23.3059,23.3131,23.2117,23.2262,33996.0
2018-11-12 14:00:00,32.05,32.18,32.05,32.17,44176.0,23.2262,23.3204,23.2262,23.3131,44176.0
2018-11-12 14:05:00,32.18,32.2,32.14,32.19,30737.0,23.3204,23.3349,23.2914,23.3276,30737.0
2018-11-12 14:10:00,32.19,32.3,32.18,32.24,60239.0,23.3276,23.4073,23.3204,23.3639,60239.0
2018-11-12 14:15:00,32.26,32.31,32.22,32.27,39137.0,23.3784,23.4146,23.3494,23.3856,39137.0
2018-11-12 14:20:00,32.27,32.28,32.2,32.21,47084.0,23.3856,23.3929,23.3349,23.3421,47084.0
2018-11-12 14:25:00,32.21,32.24,32.15,32.16,79637.0,23.3421,23.3639,23.2986,23.3059,79637.0
2018-11-12 14:30:00,32.15,32.28,32.15,32.26,51093.0,23.2986,23.3929,23.2986,23.3784,51093.0
2018-11-12 14:35:00,32.27,32.27,32.11,32.16,48383.0,23.3856,23.3856,23.2697,23.3059,48383.0
2018-11-12 14:40:00,32.17,32.24,32.15,32.22,41049.0,23.3131,23.3639,23.2986,23.3494,41049.0
2018-11-12 14:45:00,32.23,32.32,32.22,32.28,48311.0,23.3566,23.4218,23.3494,23.3929,48311.0
2018-11-12 14:50:00,32.29,32.29,32.11,32.12,44774.0,23.4001,23.4001,23.2697,23.2769,44774.0
2018-11-12 14:55:00,32.12,32.13,32.0,32.01,39617.0,23.2769,23.2842,23.1899,23.1972,39617.0
2018-11-12 15:00:00,32.0,32.04,31.96,32.02,59654.0,23.1899,23.2189,23.161,23.2044,59654.0
2018-11-12 15:05:00,32.02,32.02,31.9,31.94,52749.0,23.2044,23.2044,23.1175,23.1465,52749.0
2018-11-12 15:10:00,31.95,31.97,31.85,31.89,71007.0,23.1537,23.1682,23.0812,23.1102,71007.0
2018-11-12 15:15:00,31.91,31.92,31.83,31.91,98081.0,23.1247,23.132,23.0667,23.1247,98081.0
2018-11-12 15:20:00,31.91,31.92,31.86,31.88,74522.0,23.1247,23.132,23.0885,23.103,74522.0
2018-11-12 15:25:00,31.88,31.91,31.81,31.83,72904.0,23.103,23.1247,23.0523,23.0667,72904.0
2018-11-12 15:30:00,31.83,31.83,31.68,31.7,103751.0,23.0667,23.0667,22.958,22.9725,103751.0
2018-11-12 15:35:00,31.7,31.75,31.66,31.7,87049.0,22.9725,23.0088,22.9435,22.9725,87049.0
2018-11-12 15:40:00,31.7,31.76,31.64,31.69,101002.0,22.9725,23.016,22.9291,22.9653,101002.0
2018-11-12 15:45:00,31.67,31.78,31.66,31.69,131776.0,22.9508,23.0305,22.9435,22.9653,131776.0
2018-11-12 15:50:00,31.69,31.69,31.52,31.54,189938.0,22.9653,22.9653,22.8421,22.8566,189938.0
2018-11-12 15:55:00,31.53,31.56,31.5,31.55,324023.0,22.8493,22.8711,22.8276,22.8638,324023.0
2018-11-13 09:30:00,31.37,31.66,31.2,31.57,106565.0,22.7334,22.9435,22.6102,22.8783,106565.0
2018-11-13 09:35:00,31.57,31.79,31.57,31.78,67689.0,22.8783,23.0378,22.8783,23.0305,67689.0
2018-11-13 09:40:00,31.8,31.8,31.51,31.52,102737.0,23.045,23.045,22.8348,22.8421,102737.0
2018-11-13 09:45:00,31.51,31.82,31.48,31.73,91836.0,22.8348,23.0595,22.8131,22.9943,91836.0
2018-11-13 09:50:00,31.74,31.75,31.59,31.6,68256.0,23.0015,23.0088,22.8928,22.9001,68256.0
2018-11-13 09:55:00,31.61,31.63,31.4,31.47,97208.0,22.9073,22.9218,22.7551,22.8059,97208.0
2018-11-13 10:00:00,31.48,31.52,31.21,31.26,169758.0,22.8131,22.8421,22.6174,22.6537,169758.0
2018-11-13 10:05:00,31.25,31.44,31.2,31.44,107502.0,22.6464,22.7841,22.6102,22.7841,107502.0
2018-11-13 10:10:00,31.44,31.48,31.29,31.39,83591.0,22.7841,22.8131,22.6754,22.7479,83591.0
2018-11-13 10:15:00,31.39,31.49,31.3,31.31,89731.0,22.7479,22.8204,22.6827,22.6899,89731.0
2018-11-13 10:20:00,31.31,31.31,31.14,31.26,76120.0,22.6899,22.6899,22.5667,22.6537,76120.0
2018-11-13 10:25:00,31.25,31.29,31.13,31.2,71153.0,22.6464,22.6754,22.5595,22.6102,71153.0
2018-11-13 10:30:00,31.2,31.34,31.16,31.34,88247.0,22.6102,22.7116,22.5812,22.7116,88247.0
2018-11-13 10:35:00,31.34,31.45,31.3,31.41,79459.0,22.7116,22.7914,22.6827,22.7624,79459.0
2018-11-13 10:40:00,31.4,31.46,31.25,31.34,106541.0,22.7551,22.7986,22.6464,22.7116,106541.0
2018-11-13 10:45:00,31.35,31.68,31.34,31.65,115378.0,22.7189,22.958,22.7116,22.9363,115378.0
2018-11-13 10:50:00,31.66,31.66,31.46,31.57,113055.0,22.9435,22.9435,22.7986,22.8783,113055.0
2018-11-13 10:55:00,31.57,31.65,31.5,31.63,73222.0,22.8783,22.9363,22.8276,22.9218,73222.0
2018-11-13 11:00:00,31.63,31.82,31.6,31.76,98474.0,22.9218,23.0595,22.9001,23.016,98474.0
2018-11-13 11:05:00,31.76,31.85,31.72,31.78,79137.0,23.016,23.0812,22.987,23.0305,79137.0
2018-11-13 11:10:00,31.78,31.79,31.71,31.74,70457.0,23.0305,23.0378,22.9798,23.0015,70457.0
2018-11-13 11:15:00,31.75,31.95,31.73,31.93,78281.0,23.0088,23.1537,22.9943,23.1392,78281.0
2018-11-13 11:20:00,31.94,31.96,31.77,31.77,72617.0,23.1465,23.161,23.0233,23.0233,72617.0
2018-11-13 11:25:00,31.78,31.87,31.76,31.78,52571.0,23.0305,23.0957,23.016,23.0305,52571.0
2018-11-13 11:30:00,31.76,31.91,31.76,31.86,60343.0,23.016,23.1247,23.016,23.0885,60343.0
2018-11-13 11:35:00,31.86,31.89,31.74,31.88,62810.0,23.0885,23.1102,23.0015,23.103,62810.0
2018-11-13 11:40:00,31.89,31.97,31.86,31.92,59562.0,23.1102,23.1682,23.0885,23.132,59562.0
2018-11-13 11:45:00,31.92,32.02,31.87,32.02,54970.0,23.132,23.2044,23.0957,23.2044,54970.0
2018-11-13 11:50:00,32.01,32.13,31.98,32.08,71982.0,23.1972,23.2842,23.1754,23.2479,71982.0
2018-11-13 11:55:00,32.09,32.14,32.08,32.12,77045.0,23.2552,23.2914,23.2479,23.2769,77045.0
2018-11-13 12:00:00,32.12,32.19,32.09,32.18,74171.0,23.2769,23.3276,23.2552,23.3204,74171.0
2018-11-13 12:05:00,32.18,32.18,31.94,31.94,42595.0,23.3204,23.3204,23.1465,23.1465,42595.0
2018-11-13 12:10:00,31.94,31.97,31.88,31.96,39703.0,23.1465,23.1682,23.103,23.161,39703.0
2018-11-13 12:15:00,31.96,31.96,31.84,31.86,35498.0,23.161,23.161,23.074,23.0885,35498.0
2018-11-13 12:20:00,31.85,31.86,31.78,31.83,46752.0,23.0812,23.0885,23.0305,23.0667,46752.0
2018-11-13 12:25:00,31.83,31.89,31.78,31.87,55992.0,23.0667,23.1102,23.0305,23.0957,55992.0
2018-11-13 12:30:00,31.87,31.88,31.83,31.85,26490.0,23.0957,23.103,23.0667,23.0812,26490.0
2018-11-13 12:35:00,31.85,31.85,31.75,31.8,42949.0,23.0812,23.0812,23.0088,23.045,42949.0
2018-11-13 12:40:00,31.8,31.8,31.64,31.7,44360.0,23.045,23.045,22.9291,22.9725,44360.0
2018-11-13 12:45:00,31.7,31.76,31.69,31.75,40445.0,22.9725,23.016,22.9653,23.0088,40445.0
2018-11-13 12:50:00,31.76,31.82,31.74,31.79,37514.0,23.016,23.0595,23.0015,23.0378,37514.0
2018-11-13 12:55:00,31.79,31.79,31.67,31.7,61454.0,23.0378,23.0378,22.9508,22.9725,61454.0
2018-11-13 13:00:00,31.69,31.77,31.68,31.69,62482.0,22.9653,23.0233,22.958,22.9653,62482.0
2018-11-13 13:05:00,31.69,31.69,31.5,31.51,90420.0,22.9653,22.9653,22.8276,22.8348,90420.0
2018-11-13 13:10:00,31.51,31.53,31.4,31.46,86534.0,22.8348,22.8493,22.7551,22.7986,86534.0
2018-11-13 13:15:00,31.47,31.51,31.39,31.48,78421.0,22.8059,22.8348,22.7479,22.8131,78421.0
2018-11-13 13:20:00,31.48,31.55,31.44,31.47,45160.0,22.8131,22.8638,22.7841,22.8059,45160.0
2018-11-13 13:25:00,31.47,31.47,31.36,31.38,43525.0,22.8059,22.8059,22.7261,22.7406,43525.0
2018-11-13 13:30:00,31.38,31.51,31.37,31.5,72047.0,22.7406,22.8348,22.7334,22.8276,72047.0
2018-11-13 13:35:00,31.5,31.52,31.42,31.51,171050.0,22.8276,22.8421,22.7696,22.8348,171050.0
2018-11-13 13:40:00,31.51,31.55,31.48,31.48,48394.0,22.8348,22.8638,22.8131,22.8131,48394.0
2018-11-13 13:45:00,31.47,31.47,31.27,31.28,43632.0,22.8059,22.8059,22.6609,22.6682,43632.0
2018-11-13 13:50:00,31.28,31.34,31.27,31.34,33727.0,22.6682,22.7116,22.6609,22.7116,33727.0
2018-11-13 13:55:00,31.34,31.36,31.28,31.29,35878.0,22.7116,22.7261,22.6682,22.6754,35878.0
2018-11-13 14:00:00,31.28,31.35,31.24,31.28,58230.0,22.6682,22.7189,22.6392,22.6682,58230.0
2018-11-13 14:05:00,31.28,31.33,31.25,31.32,51692.0,22.6682,22.7044,22.6464,22.6972,51692.0
2018-11-13 14:10:00,31.32,31.33,31.16,31.17,43392.0,22.6972,22.7044,22.5812,22.5885,43392.0
2018-11-13 14:15:00,31.17,31.22,31.13,31.17,51212.0,22.5885,22.6247,22.5595,22.5885,51212.0
2018-11-13 14:20:00,31.18,31.23,31.12,31.21,121037.0,22.5957,22.6319,22.5522,22.6174,121037.0
2018-11-13 14:25:00,31.21,31.21,30.98,31.07,174172.0,22.6174,22.6174,22.4508,22.516,174172.0
2018-11-13 14:30:00,31.07,31.11,31.02,31.04,103459.0,22.516,22.545,22.4798,22.4942,103459.0
2018-11-13 14:35:00,31.04,31.05,30.95,31.02,118749.0,22.4942,22.5015,22.429,22.4798,118749.0
2018-11-13 14:40:00,31.02,31.02,30.89,30.91,70520.0,22.4798,22.4798,22.3855,22.4,70520.0
2018-11-13 14:45:00,30.91,30.97,30.84,30.84,222342.0,22.4,22.4435,22.3493,22.3493,222342.0
2018-11-13 14:50:00,30.84,30.91,30.83,30.9,100566.0,22.3493,22.4,22.3421,22.3928,100566.0
2018-11-13 14:55:00,30.9,30.96,30.89,30.92,106657.0,22.3928,22.4363,22.3855,22.4073,106657.0
2018-11-13 15:00:00,30.92,31.06,30.87,31.06,149502.0,22.4073,22.5087,22.371,22.5087,149502.0
2018-11-13 15:05:00,31.06,31.08,30.93,30.96,80839.0,22.5087,22.5232,22.4145,22.4363,80839.0
2018-11-13 15:10:00,30.97,30.97,30.89,30.95,78249.0,22.4435,22.4435,22.3855,22.429,78249.0
2018-11-13 15:15:00,30.96,30.97,30.89,30.94,80082.0,22.4363,22.4435,22.3855,22.4218,80082.0
2018-11-13 15:20:00,30.94,30.95,30.89,30.93,115914.0,22.4218,22.429,22.3855,22.4145,115914.0
2018-11-13 15:25:00,30.93,31.06,30.92,31.0,96717.0,22.4145,22.5087,22.4073,22.4653,96717.0
2018-11-13 15:30:00,30.99,31.0,30.89,30.94,127498.0,22.458,22.4653,22.3855,22.4218,127498.0
2018-11-13 15:35:00,30.93,30.98,30.88,30.95,131984.0,22.4145,22.4508,22.3783,22.429,131984.0
2018-11-13 15:40:00,30.94,30.95,30.89,30.92,119203.0,22.4218,22.429,22.3855,22.4073,119203.0
2018-11-13 15:45:00,30.91,30.97,30.87,30.96,193019.0,22.4,22.4435,22.371,22.4363,193019.0
2018-11-13 15:50:00,30.96,31.0,30.93,30.94,150555.0,22.4363,22.4653,22.4145,22.4218,150555.0
2018-11-13 15:55:00,30.93,30.96,30.89,30.9,356658.0,22.4145,22.4363,22.3855,22.3928,356658.0
2018-11-14 09:30:00,31.73,31.84,31.45,31.6,222782.0,22.9943,23.074,22.7914,22.9001,222782.0
2018-11-14 09:35:00,31.6,31.8,31.59,31.6,102210.0,22.9001,23.045,22.8928,22.9001,102210.0
2018-11-14 09:40:00,31.61,31.92,31.57,31.91,84072.0,22.9073,23.132,22.8783,23.1247,84072.0
2018-11-14 09:45:00,31.9,31.96,31.66,31.66,87974.0,23.1175,23.161,22.9435,22.9435,87974.0
2018-11-14 09:50:00,31.66,31.73,31.55,31.59,86535.0,22.9435,22.9943,22.8638,22.8928,86535.0
2018-11-14 09:55:00,31.59,31.63,31.54,31.55,84130.0,22.8928,22.9218,22.8566,22.8638,84130.0
2018-11-14 10:00:00,31.55,31.57,31.33,31.38,70787.0,22.8638,22.8783,22.7044,22.7406,70787.0
2018-11-14 10:05:00,31.38,31.58,31.34,31.44,101098.0,22.7406,22.8856,22.7116,22.7841,101098.0
2018-11-14 10:10:00,31.43,31.45,31.27,31.35,91818.0,22.7769,22.7914,22.6609,22.7189,91818.0
2018-11-14 10:15:00,31.34,31.34,31.21,31.28,175283.0,22.7116,22.7116,22.6174,22.6682,175283.0
2018-11-14 10:20:00,31.28,31.28,31.1,31.11,103502.0,22.6682,22.6682,22.5377,22.545,103502.0
2018-11-14 10:25:00,31.11,31.16,31.06,31.12,106039.0,22.545,22.5812,22.5087,22.5522,106039.0
2018-11-14 10:30:00,31.11,31.21,31.09,31.2,140457.0,22.545,22.6174,22.5305,22.6102,140457.0
2018-11-14 10:35:00,31.2,31.2,31.08,31.13,97861.0,22.6102,22.6102,22.5232,22.5595,97861.0
2018-11-14 10:40:00,31.12,31.13,30.94,30.95,83958.0,22.5522,22.5595,22.4218,22.429,83958.0
2018-11-14 10:45:00,30.95,31.01,30.87,30.89,66032.0,22.429,22.4725,22.371,22.3855,66032.0
2018-11-14 10:50:00,30.89,30.94,30.78,30.82,64429.0,22.3855,22.4218,22.3058,22.3348,64429.0
2018-11-14 10:55:00,30.82,30.93,30.79,30.92,63858.0,22.3348,22.4145,22.3131,22.4073,63858.0
2018-11-14 11:00:00,30.92,30.99,30.83,30.84,95520.0,22.4073,22.458,22.3421,22.3493,95520.0
2018-11-14 11:05:00,30.84,30.9,30.78,30.79,51351.0,22.3493,22.3928,22.3058,22.3131,51351.0
2018-11-14 11:10:00,30.79,30.79,30.69,30.72,80952.0,22.3131,22.3131,22.2406,22.2623,80952.0
2018-11-14 11:15:00,30.71,30.73,30.63,30.66,84432.0,22.2551,22.2696,22.1971,22.2189,84432.0
2018-11-14 11:20:00,30.66,30.73,30.64,30.66,53055.0,22.2189,22.2696,22.2044,22.2189,53055.0
2018-11-14 11:25:00,30.66,30.67,30.57,30.6,52884.0,22.2189,22.2261,22.1536,22.1754,52884.0
2018-11-14 11:30:00,30.6,30.7,30.59,30.64,51843.0,22.1754,22.2479,22.1681,22.2044,51843.0
2018-11-14 11:35:00,30.64,30.64,30.53,30.53,87322.0,22.2044,22.2044,22.1247,22.1247,87322.0
2018-11-14 11:40:00,30.53,30.59,30.48,30.56,61917.0,22.1247,22.1681,22.0884,22.1464,61917.0
2018-11-14 11:45:00,30.55,30.56,30.45,30.55,85899.0,22.1391,22.1464,22.0667,22.1391,85899.0
2018-11-14 11:50:00,30.55,30.58,30.45,30.53,120208.0,22.1391,22.1609,22.0667,22.1247,120208.0
2018-11-14 11:55:00,30.53,30.61,30.46,30.56,80622.0,22.1247,22.1826,22.0739,22.1464,80622.0
2018-11-14 12:00:00,30.57,30.62,30.45,30.61,117926.0,22.1536,22.1899,22.0667,22.1826,117926.0
2018-11-14 12:05:00,30.61,30.73,30.59,30.61,81377.0,22.1826,22.2696,22.1681,22.1826,81377.0
2018-11-14 12:10:00,30.62,30.62,30.49,30.55,54718.0,22.1899,22.1899,22.0957,22.1391,54718.0
2018-11-14 12:15:00,30.54,30.6,30.5,30.58,54785.0,22.1319,22.1754,22.1029,22.1609,54785.0
2018-11-14 12:20:00,30.59,30.71,30.58,30.64,44381.0,22.1681,22.2551,22.1609,22.2044,44381.0
2018-11-14 12:25:00,30.64,30.72,30.61,30.71,68198.0,22.2044,22.2623,22.1826,22.2551,68198.0
2018-11-14 12:30:00,30.7,30.7,30.59,30.6,74050.0,22.2479,22.2479,22.1681,22.1754,74050.0
2018-11-14 12:35:00,30.59,30.59,30.43,30.51,95769.0,22.1681,22.1681,22.0522,22.1102,95769.0
2018-11-14 12:40:00,30.51,30.54,30.45,30.51,75940.0,22.1102,22.1319,22.0667,22.1102,75940.0
2018-11-14 12:45:00,30.51,30.56,30.47,30.54,72164.0,22.1102,22.1464,22.0812,22.1319,72164.0
2018-11-14 12:50:00,30.54,30.63,30.51,30.55,60903.0,22.1319,22.1971,22.1102,22.1391,60903.0
2018-11-14 12:55:00,30.56,30.6,30.46,30.53,107094.0,22.1464,22.1754,22.0739,22.1247,107094.0
2018-11-14 13:00:00,30.52,30.59,30.5,30.58,53293.0,22.1174,22.1681,22.1029,22.1609,53293.0
2018-11-14 13:05:00,30.58,30.63,30.55,30.57,73782.0,22.1609,22.1971,22.1391,22.1536,73782.0
2018-11-14 13:10:00,30.57,30.6,30.42,30.52,65849.0,22.1536,22.1754,22.0449,22.1174,65849.0
2018-11-14 13:15:00,30.52,30.71,30.52,30.69,68150.0,22.1174,22.2551,22.1174,22.2406,68150.0
2018-11-14 13:20:00,30.69,30.71,30.63,30.63,62203.0,22.2406,22.2551,22.1971,22.1971,62203.0
2018-11-14 13:25:00,30.64,30.64,30.57,30.59,52155.0,22.2044,22.2044,22.1536,22.1681,52155.0
2018-11-14 13:30:00,30.59,30.65,30.57,30.6,46125.0,22.1681,22.2116,22.1536,22.1754,46125.0
2018-11-14 13:35:00,30.59,30.63,30.55,30.6,77190.0,22.1681,22.1971,22.1391,22.1754,77190.0
2018-11-14 13:40:00,30.59,30.62,30.45,30.45,48252.0,22.1681,22.1899,22.0667,22.0667,48252.0
2018-11-14 13:45:00,30.45,30.46,30.42,30.42,42649.0,22.0667,22.0739,22.0449,22.0449,42649.0
2018-11-14 13:50:00,30.42,30.44,30.41,30.43,38272.0,22.0449,22.0594,22.0377,22.0522,38272.0
2018-11-14 13:55:00,30.44,30.6,30.44,30.58,60678.0,22.0594,22.1754,22.0594,22.1609,60678.0
2018-11-14 14:00:00,30.57,30.58,30.41,30.41,145685.0,22.1536,22.1609,22.0377,22.0377,145685.0
2018-11-14 14:05:00,30.41,30.41,30.27,30.29,108130.0,22.0377,22.0377,21.9362,21.9507,108130.0
2018-11-14 14:10:00,30.29,30.4,30.29,30.39,48958.0,21.9507,22.0304,21.9507,22.0232,48958.0
2018-11-14 14:15:00,30.39,30.59,30.39,30.54,98061.0,22.0232,22.1681,22.0232,22.1319,98061.0
2018-11-14 14:20:00,30.53,30.6,30.5,30.53,49963.0,22.1247,22.1754,22.1029,22.1247,49963.0
2018-11-14 14:25:00,30.53,30.53,30.39,30.4,86704.0,22.1247,22.1247,22.0232,22.0304,86704.0
2018-11-14 14:30:00,30.39,30.47,30.34,30.42,59234.0,22.0232,22.0812,21.987,22.0449,59234.0
2018-11-14 14:35:00,30.42,30.49,30.39,30.42,48304.0,22.0449,22.0957,22.0232,22.0449,48304.0
2018-11-14 14:40:00,30.42,30.44,30.34,30.37,51417.0,22.0449,22.0594,21.987,22.0087,51417.0
2018-11-14 14:45:00,30.37,30.48,30.35,30.44,46859.0,22.0087,22.0884,21.9942,22.0594,46859.0
2018-11-14 14:50:00,30.44,30.53,30.42,30.53,46036.0,22.0594,22.1247,22.0449,22.1247,46036.0
2018-11-14 14:55:00,30.53,30.63,30.52,30.61,61248.0,22.1247,22.1971,22.1174,22.1826,61248.0
2018-11-14 15:00:00,30.61,30.68,30.58,30.65,51417.0,22.1826,22.2334,22.1609,22.2116,51417.0
2018-11-14 15:05:00,30.65,30.79,30.65,30.73,68792.0,22.2116,22.3131,22.2116,22.2696,68792.0
2018-11-14 15:10:00,30.73,30.75,30.69,30.73,69380.0,22.2696,22.2841,22.2406,22.2696,69380.0
2018-11-14 15:15:00,30.73,30.81,30.72,30.79,43849.0,22.2696,22.3276,22.2623,22.3131,43849.0
2018-11-14 15:20:00,30.78,30.78,30.69,30.75,68274.0,22.3058,22.3058,22.2406,22.2841,68274.0
2018-11-14 15:25:00,30.74,30.74,30.66,30.72,58483.0,22.2768,22.2768,22.2189,22.2623,58483.0
2018-11-14 15:30:00,30.72,30.75,30.66,30.71,83298.0,22.2623,22.2841,22.2189,22.2551,83298.0
2018-11-14 15:35:00,30.71,30.72,30.66,30.69,74720.0,22.2551,22.2623,22.2189,22.2406,74720.0
2018-11-14 15:40:00,30.69,30.7,30.62,30.65,117530.0,22.2406,22.2479,22.1899,22.2116,117530.0
2018-11-14 15:45:00,30.64,30.7,30.63,30.66,164565.0,22.2044,22.2479,22.1971,22.2189,164565.0
2018-11-14 15:50:00,30.66,30.67,30.49,30.5,163441.0,22.2189,22.2261,22.0957,22.1029,163441.0
2018-11-14 15:55:00,30.49,30.57,30.47,30.55,290610.0,22.0957,22.1536,22.0812,22.1391,290610.0
2018-11-15 09:30:00,30.39,30.57,30.12,30.23,162123.0,22.0232,22.1536,21.8275,21.9072,162123.0
2018-11-15 09:35:00,30.24,30.69,30.24,30.65,198920.0,21.9145,22.2406,21.9145,22.2116,198920.0
2018-11-15 09:40:00,30.67,30.67,30.38,30.51,151849.0,22.2261,22.2261,22.016,22.1102,151849.0
2018-11-15 09:45:00,30.52,30.64,30.45,30.64,84165.0,22.1174,22.2044,22.0667,22.2044,84165.0
2018-11-15 09:50:00,30.64,30.65,30.27,30.36,106243.0,22.2044,22.2116,21.9362,22.0015,106243.0
2018-11-15 09:55:00,30.36,30.51,30.33,30.34,67340.0,22.0015,22.1102,21.9797,21.987,67340.0
2018-11-15 10:00:00,30.33,30.36,30.21,30.31,93807.0,21.9797,22.0015,21.8928,21.9652,93807.0
2018-11-15 10:05:00,30.3,30.34,30.18,30.2,94948.0,21.958,21.987,21.871,21.8855,94948.0
2018-11-15 10:10:00,30.2,30.3,30.15,30.27,110454.0,21.8855,21.958,21.8493,21.9362,110454.0
2018-11-15 10:15:00,30.28,30.33,30.23,30.25,78100.0,21.9435,21.9797,21.9072,21.9217,78100.0
2018-11-15 10:20:00,30.25,30.27,30.15,30.16,84803.0,21.9217,21.9362,21.8493,21.8565,84803.0
2018-11-15 10:25:00,30.15,30.28,30.15,30.24,96906.0,21.8493,21.9435,21.8493,21.9145,96906.0
2018-11-15 10:30:00,30.23,30.23,29.93,29.94,174708.0,21.9072,21.9072,21.6898,21.6971,174708.0
2018-11-15 10:35:00,29.94,30.01,29.9,29.99,106641.0,21.6971,21.7478,21.6681,21.7333,106641.0
2018-11-15 10:40:00,30.0,30.13,29.99,30.1,76786.0,21.7406,21.8348,21.7333,21.813,76786.0
2018-11-15 10:45:00,30.09,30.25,30.09,30.22,77238.0,21.8058,21.9217,21.8058,21.9,77238.0
2018-11-15 10:50:00,30.22,30.34,30.17,30.29,68529.0,21.9,21.987,21.8638,21.9507,68529.0
2018-11-15 10:55:00,30.29,30.3,30.25,30.25,57725.0,21.9507,21.958,21.9217,21.9217,57725.0
2018-11-15 11:00:00,30.25,30.25,30.04,30.21,120333.0,21.9217,21.9217,21.7696,21.8928,120333.0
2018-11-15 11:05:00,30.21,30.39,30.16,30.33,96352.0,21.8928,22.0232,21.8565,21.9797,96352.0
2018-11-15 11:10:00,30.34,30.38,30.27,30.3,64711.0,21.987,22.016,21.9362,21.958,64711.0
2018-11-15 11:15:00,30.3,30.34,30.26,30.3,92577.0,21.958,21.987,21.929,21.958,92577.0
2018-11-15 11:20:00,30.3,30.49,30.3,30.43,118026.0,21.958,22.0957,21.958,22.0522,118026.0
2018-11-15 11:25:00,30.42,30.51,30.36,30.49,101253.0,22.0449,22.1102,22.0015,22.0957,101253.0
2018-11-15 11:30:00,30.5,30.56,30.45,30.52,137545.0,22.1029,22.1464,22.0667,22.1174,137545.0
2018-11-15 11:35:00,30.53,30.53,30.44,30.45,72808.0,22.1247,22.1247,22.0594,22.0667,72808.0
2018-11-15 11:40:00,30.44,30.67,30.44,30.6,160301.0,22.0594,22.2261,22.0594,22.1754,160301.0
2018-11-15 11:45:00,30.62,30.64,30.55,30.57,68272.0,22.1899,22.2044,22.1391,22.1536,68272.0
2018-11-15 11:50:00,30.56,30.66,30.52,30.62,73814.0,22.1464,22.2189,22.1174,22.1899,73814.0
2018-11-15 11:55:00,30.62,30.63,30.52,30.55,67233.0,22.1899,22.1971,22.1174,22.1391,67233.0
2018-11-15 12:00:00,30.55,30.66,30.53,30.64,53045.0,22.1391,22.2189,22.1247,22.2044,53045.0
2018-11-15 12:05:00,30.64,30.71,30.53,30.53,98294.0,22.2044,22.2551,22.1247,22.1247,98294.0
2018-11-15 12:10:00,30.54,30.71,30.54,30.63,87812.0,22.1319,22.2551,22.1319,22.1971,87812.0
2018-11-15 12:15:00,30.63,30.63,30.56,30.6,57642.0,22.1971,22.1971,22.1464,22.1754,57642.0
2018-11-15 12:20:00,30.6,30.68,30.58,30.68,62979.0,22.1754,22.2334,22.1609,22.2334,62979.0
2018-11-15 12:25:00,30.68,30.8,30.64,30.8,93803.0,22.2334,22.3203,22.2044,22.3203,93803.0
2018-11-15 12:30:00,30.8,30.82,30.65,30.7,121458.0,22.3203,22.3348,22.2116,22.2479,121458.0
2018-11-15 12:35:00,30.71,30.72,30.56,30.64,91333.0,22.2551,22.2623,22.1464,22.2044,91333.0
2018-11-15 12:40:00,30.63,30.64,30.54,30.54,46612.0,22.1971,22.2044,22.1319,22.1319,46612.0
2018-11-15 12:45:00,30.54,30.55,30.48,30.5,52682.0,22.1319,22.1391,22.0884,22.1029,52682.0
2018-11-15 12:50:00,30.5,30.51,30.39,30.4,92133.0,22.1029,22.1102,22.0232,22.0304,92133.0
2018-11-15 12:55:00,30.4,30.41,30.33,30.37,58735.0,22.0304,22.0377,21.9797,22.0087,58735.0
2018-11-15 13:00:00,30.37,30.41,30.33,30.35,53493.0,22.0087,22.0377,21.9797,21.9942,53493.0
2018-11-15 13:05:00,30.36,30.38,30.25,30.27,65856.0,22.0015,22.016,21.9217,21.9362,65856.0
2018-11-15 13:10:00,30.27,30.38,30.21,30.37,100103.0,21.9362,22.016,21.8928,22.0087,100103.0
2018-11-15 13:15:00,30.37,30.51,30.34,30.47,92619.0,22.0087,22.1102,21.987,22.0812,92619.0
2018-11-15 13:20:00,30.47,30.6,30.43,30.6,94692.0,22.0812,22.1754,22.0522,22.1754,94692.0
2018-11-15 13:25:00,30.6,30.66,30.55,30.64,118298.0,22.1754,22.2189,22.1391,22.2044,118298.0
2018-11-15 13:30:00,30.64,30.71,30.61,30.69,64641.0,22.2044,22.2551,22.1826,22.2406,64641.0
2018-11-15 13:35:00,30.69,30.7,30.58,30.59,61367.0,22.2406,22.2479,22.1609,22.1681,61367.0
2018-11-15 13:40:00,30.59,30.61,30.52,30.57,58818.0,22.1681,22.1826,22.1174,22.1536,58818.0
2018-11-15 13:45:00,30.57,30.61,30.42,30.42,77176.0,22.1536,22.1826,22.0449,22.0449,77176.0
2018-11-15 13:50:00,30.42,30.54,30.42,30.52,66654.0,22.0449,22.1319,22.0449,22.1174,66654.0
2018-11-15 13:55:00,30.52,30.66,30.52,30.61,75612.0,22.1174,22.2189,22.1174,22.1826,75612.0
2018-11-15 14:00:00,30.62,30.68,30.52,30.52,97179.0,22.1899,22.2334,22.1174,22.1174,97179.0
2018-11-15 14:05:00,30.52,30.52,30.46,30.48,58493.0,22.1174,22.1174,22.0739,22.0884,58493.0
2018-11-15 14:10:00,30.47,30.48,30.39,30.45,124281.0,22.0812,22.0884,22.0232,22.0667,124281.0
2018-11-15 14:15:00,30.45,30.49,30.37,30.39,67866.0,22.0667,22.0957,22.0087,22.0232,67866.0
2018-11-15 14:20:00,30.39,30.41,30.33,30.34,53763.0,22.0232,22.0377,21.9797,21.987,53763.0
2018-11-15 14:25:00,30.34,30.47,30.33,30.46,72323.0,21.987,22.0812,21.9797,22.0739,72323.0
2018-11-15 14:30:00,30.46,30.52,30.44,30.5,99468.0,22.0739,22.1174,22.0594,22.1029,99468.0
2018-11-15 14:35:00,30.49,30.5,30.39,30.43,50291.0,22.0957,22.1029,22.0232,22.0522,50291.0
2018-11-15 14:40:00,30.44,30.46,30.41,30.44,83657.0,22.0594,22.0739,22.0377,22.0594,83657.0
2018-11-15 14:45:00,30.43,30.47,30.43,30.43,91550.0,22.0522,22.0812,22.0522,22.0522,91550.0
2018-11-15 14:50:00,30.43,30.49,30.37,30.48,311821.0,22.0522,22.0957,22.0087,22.0884,311821.0
2018-11-15 14:55:00,30.48,30.54,30.44,30.49,90426.0,22.0884,22.1319,22.0594,22.0957,90426.0
2018-11-15 15:00:00,30.49,30.5,30.25,30.4,235063.0,22.0957,22.1029,21.9217,22.0304,235063.0
2018-11-15 15:05:00,30.4,30.49,30.38,30.43,204456.0,22.0304,22.0957,22.016,22.0522,204456.0
2018-11-15 15:10:00,30.43,30.58,30.42,30.57,195231.0,22.0522,22.1609,22.0449,22.1536,195231.0
2018-11-15 15:15:00,30.56,30.6,30.5,30.51,90602.0,22.1464,22.1754,22.1029,22.1102,90602.0
2018-11-15 15:20:00,30.5,30.52,30.37,30.44,90560.0,22.1029,22.1174,22.0087,22.0594,90560.0
2018-11-15 15:25:00,30.45,30.5,30.39,30.41,73147.0,22.0667,22.1029,22.0232,22.0377,73147.0
2018-11-15 15:30:00,30.41,30.53,30.4,30.43,97614.0,22.0377,22.1247,22.0304,22.0522,97614.0
2018-11-15 15:35:00,30.45,30.55,30.43,30.55,94738.0,22.0667,22.1391,22.0522,22.1391,94738.0
2018-11-15 15:40:00,30.55,30.59,30.53,30.58,114261.0,22.1391,22.1681,22.1247,22.1609,114261.0
2018-11-15 15:45:00,30.58,30.62,30.48,30.5,187232.0,22.1609,22.1899,22.0884,22.1029,187232.0
2018-11-15 15:50:00,30.5,30.59,30.49,30.58,160594.0,22.1029,22.1681,22.0957,22.1609,160594.0
2018-11-15 15:55:00,30.57,30.63,30.54,30.63,397336.0,22.1536,22.1971,22.1319,22.1971,397336.0
2018-11-16 09:30:00,30.61,30.94,30.38,30.38,457500.0,22.1826,22.4218,22.016,22.016,457500.0
2018-11-16 09:35:00,30.39,30.63,30.3,30.46,233707.0,22.0232,22.1971,21.958,22.0739,233707.0
2018-11-16 09:40:00,30.44,30.68,30.1,30.17,296799.0,22.0594,22.2334,21.813,21.8638,296799.0
2018-11-16 09:45:00,30.17,30.3,30.09,30.15,184933.0,21.8638,21.958,21.8058,21.8493,184933.0
2018-11-16 09:50:00,30.14,30.18,29.99,30.16,167033.0,21.842,21.871,21.7333,21.8565,167033.0
2018-11-16 09:55:00,30.16,30.29,30.04,30.28,187781.0,21.8565,21.9507,21.7696,21.9435,187781.0
2018-11-16 10:00:00,30.28,30.36,30.18,30.29,107373.0,21.9435,22.0015,21.871,21.9507,107373.0
2018-11-16 10:05:00,30.29,30.35,30.19,30.2,94914.0,21.9507,21.9942,21.8783,21.8855,94914.0
2018-11-16 10:10:00,30.2,30.29,30.1,30.15,131698.0,21.8855,21.9507,21.813,21.8493,131698.0
2018-11-16 10:15:00,30.15,30.17,29.9,29.99,213624.0,21.8493,21.8638,21.6681,21.7333,213624.0
2018-11-16 10:20:00,29.99,30.1,29.96,30.01,132470.0,21.7333,21.813,21.7116,21.7478,132470.0
2018-11-16 10:25:00,30.01,30.04,29.89,29.98,126376.0,21.7478,21.7696,21.6609,21.7261,126376.0
2018-11-16 10:30:00,29.98,30.13,29.97,30.11,127497.0,21.7261,21.8348,21.7188,21.8203,127497.0
2018-11-16 10:35:00,30.11,30.14,29.98,30.0,129423.0,21.8203,21.842,21.7261,21.7406,129423.0
2018-11-16 10:40:00,30.0,30.01,29.9,29.98,114334.0,21.7406,21.7478,21.6681,21.7261,114334.0
2018-11-16 10:45:00,29.98,30.01,29.86,29.9,119723.0,21.7261,21.7478,21.6391,21.6681,119723.0
2018-11-16 10:50:00,29.9,29.91,29.77,29.82,147412.0,21.6681,21.6753,21.5739,21.6101,147412.0
2018-11-16 10:55:00,29.83,29.87,29.67,29.69,256194.0,21.6174,21.6464,21.5014,21.5159,256194.0
2018-11-16 11:00:00,29.69,29.72,29.62,29.69,147686.0,21.5159,21.5377,21.4652,21.5159,147686.0
2018-11-16 11:05:00,29.69,29.76,29.68,29.68,160196.0,21.5159,21.5666,21.5087,21.5087,160196.0
2018-11-16 11:10:00,29.69,29.72,29.53,29.57,209685.0,21.5159,21.5377,21.4,21.429,209685.0
2018-11-16 11:15:00,29.56,29.57,29.39,29.42,167968.0,21.4217,21.429,21.2985,21.3203,167968.0
2018-11-16 11:20:00,29.41,29.45,29.29,29.44,162865.0,21.313,21.342,21.226,21.3347,162865.0
2018-11-16 11:25:00,29.44,29.46,29.37,29.37,112002.0,21.3347,21.3492,21.284,21.284,112002.0
2018-11-16 11:30:00,29.37,29.38,29.26,29.31,93056.0,21.284,21.2913,21.2043,21.2405,93056.0
2018-11-16 11:35:00,29.32,29.4,29.25,29.28,129271.0,21.2478,21.3058,21.1971,21.2188,129271.0
2018-11-16 11:40:00,29.28,29.31,29.2,29.3,102030.0,21.2188,21.2405,21.1608,21.2333,102030.0
2018-11-16 11:45:00,29.3,29.3,29.17,29.17,118034.0,21.2333,21.2333,21.1391,21.1391,118034.0
2018-11-16 11:50:00,29.18,29.37,29.17,29.27,174736.0,21.1463,21.284,21.1391,21.2116,174736.0
2018-11-16 11:55:00,29.26,29.27,29.18,29.19,94755.0,21.2043,21.2116,21.1463,21.1536,94755.0
2018-11-16 12:00:00,29.19,29.2,29.12,29.14,83560.0,21.1536,21.1608,21.1028,21.1173,83560.0
2018-11-16 12:05:00,29.15,29.2,29.09,29.13,89588.0,21.1246,21.1608,21.0811,21.1101,89588.0
2018-11-16 12:10:00,29.13,29.18,29.11,29.17,99362.0,21.1101,21.1463,21.0956,21.1391,99362.0
2018-11-16 12:15:00,29.17,29.18,29.09,29.14,91594.0,21.1391,21.1463,21.0811,21.1173,91594.0
2018-11-16 12:20:00,29.15,29.16,29.06,29.09,99205.0,21.1246,21.1318,21.0594,21.0811,99205.0
2018-11-16 12:25:00,29.08,29.12,28.96,28.97,174225.0,21.0739,21.1028,20.9869,20.9941,174225.0
2018-11-16 12:30:00,28.97,29.14,28.93,29.14,111976.0,20.9941,21.1173,20.9652,21.1173,111976.0
2018-11-16 12:35:00,29.14,29.35,29.13,29.22,175257.0,21.1173,21.2695,21.1101,21.1753,175257.0
2018-11-16 12:40:00,29.23,29.43,29.23,29.4,188714.0,21.1826,21.3275,21.1826,21.3058,188714.0
2018-11-16 12:45:00,29.41,29.68,29.4,29.61,267952.0,21.313,21.5087,21.3058,21.4579,267952.0
2018-11-16 12:50:00,29.62,29.66,29.56,29.59,202774.0,21.4652,21.4942,21.4217,21.4434,202774.0
2018-11-16 12:55:00,29.59,29.6,29.49,29.59,200101.0,21.4434,21.4507,21.371,21.4434,200101.0
2018-11-16 13:00:00,29.59,29.61,29.5,29.5,70037.0,21.4434,21.4579,21.3782,21.3782,70037.0
2018-11-16 13:05:00,29.51,29.51,29.39,29.44,160080.0,21.3855,21.3855,21.2985,21.3347,160080.0
2018-11-16 13:10:00,29.44,29.51,29.44,29.49,51693.0,21.3347,21.3855,21.3347,21.371,51693.0
2018-11-16 13:15:00,29.48,29.57,29.47,29.55,52378.0,21.3637,21.429,21.3565,21.4145,52378.0
2018-11-16 13:20:00,29.55,29.56,29.51,29.53,81134.0,21.4145,21.4217,21.3855,21.4,81134.0
2018-11-16 13:25:00,29.52,29.54,29.49,29.5,69543.0,21.3927,21.4072,21.371,21.3782,69543.0
2018-11-16 13:30:00,29.5,29.51,29.29,29.31,83107.0,21.3782,21.3855,21.226,21.2405,83107.0
2018-11-16 13:35:00,29.3,29.33,29.25,29.32,85320.0,21.2333,21.255,21.1971,21.2478,85320.0
2018-11-16 13:40:00,29.31,29.34,29.25,29.3,58870.0,21.2405,21.2623,21.1971,21.2333,58870.0
2018-11-16 13:45:00,29.3,29.41,29.28,29.4,74122.0,21.2333,21.313,21.2188,21.3058,74122.0
2018-11-16 13:50:00,29.4,29.43,29.37,29.38,53423.0,21.3058,21.3275,21.284,21.2913,53423.0
2018-11-16 13:55:00,29.39,29.42,29.36,29.37,43323.0,21.2985,21.3203,21.2768,21.284,43323.0
2018-11-16 14:00:00,29.37,29.37,29.21,29.22,148014.0,21.284,21.284,21.1681,21.1753,148014.0
2018-11-16 14:05:00,29.22,29.3,29.19,29.2,140766.0,21.1753,21.2333,21.1536,21.1608,140766.0
2018-11-16 14:10:00,29.22,29.29,29.2,29.22,65640.0,21.1753,21.226,21.1608,21.1753,65640.0
2018-11-16 14:15:00,29.22,29.31,29.18,29.29,65386.0,21.1753,21.2405,21.1463,21.226,65386.0
2018-11-16 14:20:00,29.29,29.3,29.2,29.21,70535.0,21.226,21.2333,21.1608,21.1681,70535.0
2018-11-16 14:25:00,29.2,29.23,29.1,29.19,64026.0,21.1608,21.1826,21.0884,21.1536,64026.0
2018-11-16 14:30:00,29.18,29.26,29.18,29.23,114437.0,21.1463,21.2043,21.1463,21.1826,114437.0
2018-11-16 14:35:00,29.23,29.24,29.18,29.21,66612.0,21.1826,21.1898,21.1463,21.1681,66612.0
2018-11-16 14:40:00,29.21,29.21,29.16,29.21,65299.0,21.1681,21.1681,21.1318,21.1681,65299.0
2018-11-16 14:45:00,29.2,29.35,29.2,29.35,79830.0,21.1608,21.2695,21.1608,21.2695,79830.0
2018-11-16 14:50:00,29.35,29.36,29.26,29.3,72082.0,21.2695,21.2768,21.2043,21.2333,72082.0
2018-11-16 14:55:00,29.31,29.32,29.24,29.3,64435.0,21.2405,21.2478,21.1898,21.2333,64435.0
2018-11-16 15:00:00,29.31,29.39,29.3,29.32,126296.0,21.2405,21.2985,21.2333,21.2478,126296.0
2018-11-16 15:05:00,29.32,29.33,29.23,29.29,93394.0,21.2478,21.255,21.1826,21.226,93394.0
2018-11-16 15:10:00,29.28,29.39,29.27,29.38,94977.0,21.2188,21.2985,21.2116,21.2913,94977.0
2018-11-16 15:15:00,29.37,29.43,29.36,29.42,107073.0,21.284,21.3275,21.2768,21.3203,107073.0
2018-11-16 15:20:00,29.42,29.44,29.38,29.4,110852.0,21.3203,21.3347,21.2913,21.3058,110852.0
2018-11-16 15:25:00,29.4,29.45,29.4,29.4,103075.0,21.3058,21.342,21.3058,21.3058,103075.0
2018-11-16 15:30:00,29.41,29.44,29.37,29.4,168901.0,21.313,21.3347,21.284,21.3058,168901.0
2018-11-16 15:35:00,29.4,29.4,29.35,29.4,171067.0,21.3058,21.3058,21.2695,21.3058,171067.0
2018-11-16 15:40:00,29.41,29.6,29.4,29.56,403859.0,21.313,21.4507,21.3058,21.4217,403859.0
2018-11-16 15:45:00,29.56,29.63,29.55,29.6,447188.0,21.4217,21.4724,21.4145,21.4507,447188.0
2018-11-16 15:50:00,29.6,29.6,29.42,29.43,323534.0,21.4507,21.4507,21.3203,21.3275,323534.0
2018-11-16 15:55:00,29.43,29.57,29.4,29.56,889780.0,21.3275,21.429,21.3058,21.4217,889780.0
2018-11-19 09:30:00,29.4,29.52,29.15,29.38,176085.0,21.3058,21.3927,21.1246,21.2913,176085.0
2018-11-19 09:35:00,29.39,29.6,29.33,29.56,94239.0,21.2985,21.4507,21.255,21.4217,94239.0
2018-11-19 09:40:00,29.59,29.65,29.48,29.52,66669.0,21.4434,21.4869,21.3637,21.3927,66669.0
2018-11-19 09:45:00,29.51,29.52,29.41,29.44,67974.0,21.3855,21.3927,21.313,21.3347,67974.0
2018-11-19 09:50:00,29.45,29.47,29.24,29.24,64224.0,21.342,21.3565,21.1898,21.1898,64224.0
2018-11-19 09:55:00,29.25,29.29,29.15,29.21,70473.0,21.1971,21.226,21.1246,21.1681,70473.0
2018-11-19 10:00:00,29.21,29.28,29.16,29.25,54624.0,21.1681,21.2188,21.1318,21.1971,54624.0
2018-11-19 10:05:00,29.24,29.39,29.2,29.36,106071.0,21.1898,21.2985,21.1608,21.2768,106071.0
2018-11-19 10:10:00,29.35,29.59,29.35,29.56,95835.0,21.2695,21.4434,21.2695,21.4217,95835.0
2018-11-19 10:15:00,29.55,29.69,29.51,29.67,88740.0,21.4145,21.5159,21.3855,21.5014,88740.0
2018-11-19 10:20:00,29.66,29.66,29.48,29.49,90079.0,21.4942,21.4942,21.3637,21.371,90079.0
2018-11-19 10:25:00,29.49,29.63,29.48,29.63,59544.0,21.371,21.4724,21.3637,21.4724,59544.0
2018-11-19 10:30:00,29.63,29.7,29.52,29.56,73350.0,21.4724,21.5232,21.3927,21.4217,73350.0
2018-11-19 10:35:00,29.58,29.77,29.58,29.76,56296.0,21.4362,21.5739,21.4362,21.5666,56296.0
2018-11-19 10:40:00,29.76,29.87,29.72,29.86,78151.0,21.5666,21.6464,21.5377,21.6391,78151.0
2018-11-19 10:45:00,29.85,29.95,29.77,29.95,58632.0,21.6319,21.7043,21.5739,21.7043,58632.0
2018-11-19 10:50:00,29.94,29.97,29.85,29.93,59140.0,21.6971,21.7188,21.6319,21.6898,59140.0
2018-11-19 10:55:00,29.93,30.0,29.86,29.87,44743.0,21.6898,21.7406,21.6391,21.6464,44743.0
2018-11-19 11:00:00,29.86,29.96,29.78,29.83,95658.0,21.6391,21.7116,21.5811,21.6174,95658.0
2018-11-19 11:05:00,29.83,29.91,29.83,29.84,51522.0,21.6174,21.6753,21.6174,21.6246,51522.0
2018-11-19 11:10:00,29.84,29.94,29.81,29.86,71055.0,21.6246,21.6971,21.6029,21.6391,71055.0
2018-11-19 11:15:00,29.85,29.85,29.7,29.73,57538.0,21.6319,21.6319,21.5232,21.5449,57538.0
2018-11-19 11:20:00,29.73,29.81,29.7,29.7,49171.0,21.5449,21.6029,21.5232,21.5232,49171.0
2018-11-19 11:25:00,29.7,29.88,29.68,29.86,61578.0,21.5232,21.6536,21.5087,21.6391,61578.0
2018-11-19 11:30:00,29.85,29.95,29.81,29.92,67577.0,21.6319,21.7043,21.6029,21.6826,67577.0
2018-11-19 11:35:00,29.91,29.94,29.84,29.84,48846.0,21.6753,21.6971,21.6246,21.6246,48846.0
2018-11-19 11:40:00,29.83,29.89,29.75,29.8,66422.0,21.6174,21.6609,21.5594,21.5956,66422.0
2018-11-19 11:45:00,29.8,29.81,29.69,29.73,47241.0,21.5956,21.6029,21.5159,21.5449,47241.0
2018-11-19 11:50:00,29.73,29.78,29.62,29.66,70828.0,21.5449,21.5811,21.4652,21.4942,70828.0
2018-11-19 11:55:00,29.66,29.78,29.65,29.68,66388.0,21.4942,21.5811,21.4869,21.5087,66388.0
2018-11-19 12:00:00,29.67,29.74,29.67,29.71,86099.0,21.5014,21.5522,21.5014,21.5304,86099.0
2018-11-19 12:05:00,29.72,29.72,29.56,29.61,90201.0,21.5377,21.5377,21.4217,21.4579,90201.0
2018-11-19 12:10:00,29.61,29.71,29.61,29.69,95311.0,21.4579,21.5304,21.4579,21.5159,95311.0
2018-11-19 12:15:00,29.7,29.8,29.67,29.8,103336.0,21.5232,21.5956,21.5014,21.5956,103336.0
2018-11-19 12:20:00,29.8,29.84,29.73,29.73,62089.0,21.5956,21.6246,21.5449,21.5449,62089.0
2018-11-19 12:25:00,29.73,29.73,29.64,29.66,85591.0,21.5449,21.5449,21.4797,21.4942,85591.0
2018-11-19 12:30:00,29.66,29.73,29.63,29.7,42398.0,21.4942,21.5449,21.4724,21.5232,42398.0
2018-11-19 12:35:00,29.7,29.84,29.69,29.84,34650.0,21.5232,21.6246,21.5159,21.6246,34650.0
2018-11-19 12:40:00,29.84,29.86,29.8,29.81,41090.0,21.6246,21.6391,21.5956,21.6029,41090.0
2018-11-19 12:45:00,29.82,29.84,29.76,29.77,57598.0,21.6101,21.6246,21.5666,21.5739,57598.0
2018-11-19 12:50:00,29.78,29.82,29.72,29.78,55661.0,21.5811,21.6101,21.5377,21.5811,55661.0
2018-11-19 12:55:00,29.78,29.8,29.72,29.79,36565.0,21.5811,21.5956,21.5377,21.5884,36565.0
2018-11-19 13:00:00,29.79,29.8,29.73,29.76,48891.0,21.5884,21.5956,21.5449,21.5666,48891.0
2018-11-19 13:05:00,29.76,29.79,29.63,29.64,37526.0,21.5666,21.5884,21.4724,21.4797,37526.0
2018-11-19 13:10:00,29.65,29.73,29.65,29.7,109392.0,21.4869,21.5449,21.4869,21.5232,109392.0
2018-11-19 13:15:00,29.7,29.7,29.62,29.69,33416.0,21.5232,21.5232,21.4652,21.5159,33416.0
2018-11-19 13:20:00,29.69,29.77,29.66,29.77,39969.0,21.5159,21.5739,21.4942,21.5739,39969.0
2018-11-19 13:25:00,29.77,29.89,29.76,29.89,169155.0,21.5739,21.6609,21.5666,21.6609,169155.0
2018-11-19 13:30:00,29.88,29.92,29.81,29.84,120617.0,21.6536,21.6826,21.6029,21.6246,120617.0
2018-11-19 13:35:00,29.84,30.04,29.82,30.02,102067.0,21.6246,21.7696,21.6101,21.7551,102067.0
2018-11-19 13:40:00,30.02,30.06,29.97,30.0,65923.0,21.7551,21.7841,21.7188,21.7406,65923.0
2018-11-19 13:45:00,30.01,30.04,29.83,29.83,101024.0,21.7478,21.7696,21.6174,21.6174,101024.0
2018-11-19 13:50:00,29.84,29.85,29.69,29.75,81307.0,21.6246,21.6319,21.5159,21.5594,81307.0
2018-11-19 13:55:00,29.75,29.84,29.72,29.81,66442.0,21.5594,21.6246,21.5377,21.6029,66442.0
2018-11-19 14:00:00,29.81,29.82,29.68,29.68,89392.0,21.6029,21.6101,21.5087,21.5087,89392.0
2018-11-19 14:05:00,29.69,29.72,29.64,29.69,42313.0,21.5159,21.5377,21.4797,21.5159,42313.0
2018-11-19 14:10:00,29.68,29.73,29.67,29.71,116001.0,21.5087,21.5449,21.5014,21.5304,116001.0
2018-11-19 14:15:00,29.7,29.82,29.69,29.76,55676.0,21.5232,21.6101,21.5159,21.5666,55676.0
2018-11-19 14:20:00,29.76,29.8,29.73,29.78,53116.0,21.5666,21.5956,21.5449,21.5811,53116.0
2018-11-19 14:25:00,29.78,29.92,29.77,29.9,42537.0,21.5811,21.6826,21.5739,21.6681,42537.0
2018-11-19 14:30:00,29.9,29.92,29.8,29.91,101392.0,21.6681,21.6826,21.5956,21.6753,101392.0
2018-11-19 14:35:00,29.91,30.01,29.85,30.01,46766.0,21.6753,21.7478,21.6319,21.7478,46766.0
2018-11-19 14:40:00,30.0,30.02,29.89,29.9,116624.0,21.7406,21.7551,21.6609,21.6681,116624.0
2018-11-19 14:45:00,29.9,29.9,29.83,29.85,68346.0,21.6681,21.6681,21.6174,21.6319,68346.0
2018-11-19 14:50:00,29.85,29.86,29.79,29.86,77880.0,21.6319,21.6391,21.5884,21.6391,77880.0
2018-11-19 14:55:00,29.86,29.86,29.78,29.8,81235.0,21.6391,21.6391,21.5811,21.5956,81235.0
2018-11-19 15:00:00,29.8,29.84,29.73,29.78,81319.0,21.5956,21.6246,21.5449,21.5811,81319.0
2018-11-19 15:05:00,29.78,29.87,29.78,29.83,100850.0,21.5811,21.6464,21.5811,21.6174,100850.0
2018-11-19 15:10:00,29.83,29.89,29.79,29.81,171690.0,21.6174,21.6609,21.5884,21.6029,171690.0
2018-11-19 15:15:00,29.8,29.82,29.76,29.79,53835.0,21.5956,21.6101,21.5666,21.5884,53835.0
2018-11-19 15:20:00,29.79,29.84,29.74,29.75,71163.0,21.5884,21.6246,21.5522,21.5594,71163.0
2018-11-19 15:25:00,29.75,29.78,29.69,29.73,75627.0,21.5594,21.5811,21.5159,21.5449,75627.0
2018-11-19 15:30:00,29.73,29.75,29.61,29.63,106520.0,21.5449,21.5594,21.4579,21.4724,106520.0
2018-11-19 15:35:00,29.63,29.7,29.61,29.65,78160.0,21.4724,21.5232,21.4579,21.4869,78160.0
2018-11-19 15:40:00,29.64,29.64,29.53,29.54,76344.0,21.4797,21.4797,21.4,21.4072,76344.0
2018-11-19 15:45:00,29.54,29.62,29.52,29.59,153059.0,21.4072,21.4652,21.3927,21.4434,153059.0
2018-11-19 15:50:00,29.59,29.6,29.5,29.53,167287.0,21.4434,21.4507,21.3782,21.4,167287.0
2018-11-19 15:55:00,29.52,29.61,29.52,29.61,363388.0,21.3927,21.4579,21.3927,21.4579,363388.0
2018-11-20 09:30:00,28.87,28.99,28.54,28.61,276533.0,20.9217,21.0086,20.6825,20.7333,276533.0
2018-11-20 09:35:00,28.63,28.68,28.5,28.6,79877.0,20.7478,20.784,20.6535,20.726,79877.0
2018-11-20 09:40:00,28.61,28.72,28.43,28.47,131794.0,20.7333,20.813,20.6028,20.6318,131794.0
2018-11-20 09:45:00,28.46,28.47,28.33,28.38,160317.0,20.6246,20.6318,20.5303,20.5666,160317.0
2018-11-20 09:50:00,28.38,28.41,28.07,28.13,162537.0,20.5666,20.5883,20.3419,20.3854,162537.0
2018-11-20 09:55:00,28.11,28.17,28.02,28.16,151149.0,20.3709,20.4144,20.3057,20.4071,151149.0
2018-11-20 10:00:00,28.16,28.16,27.94,27.99,214198.0,20.4071,20.4071,20.2477,20.284,214198.0
2018-11-20 10:05:00,27.99,27.99,27.82,27.83,135199.0,20.284,20.284,20.1608,20.168,135199.0
2018-11-20 10:10:00,27.82,27.93,27.77,27.84,160714.0,20.1608,20.2405,20.1245,20.1752,160714.0
2018-11-20 10:15:00,27.83,27.92,27.72,27.92,185149.0,20.168,20.2332,20.0883,20.2332,185149.0
2018-11-20 10:20:00,27.91,27.94,27.81,27.87,246840.0,20.226,20.2477,20.1535,20.197,246840.0
2018-11-20 10:25:00,27.88,27.94,27.76,27.79,200975.0,20.2042,20.2477,20.1173,20.139,200975.0
2018-11-20 10:30:00,27.79,27.8,27.62,27.65,266865.0,20.139,20.1463,20.0158,20.0376,266865.0
2018-11-20 10:35:00,27.66,28.02,27.62,28.0,219918.0,20.0448,20.3057,20.0158,20.2912,219918.0
2018-11-20 10:40:00,28.0,28.11,27.92,28.06,118978.0,20.2912,20.3709,20.2332,20.3347,118978.0
2018-11-20 10:45:00,28.06,28.08,27.89,27.98,146878.0,20.3347,20.3492,20.2115,20.2767,146878.0
2018-11-20 10:50:00,27.99,28.17,27.99,28.11,93826.0,20.284,20.4144,20.284,20.3709,93826.0
2018-11-20 10:55:00,28.12,28.24,28.09,28.23,93341.0,20.3782,20.4651,20.3564,20.4579,93341.0
2018-11-20 11:00:00,28.23,28.28,28.13,28.14,170334.0,20.4579,20.4941,20.3854,20.3927,170334.0
2018-11-20 11:05:00,28.14,28.43,28.12,28.4,105197.0,20.3927,20.6028,20.3782,20.5811,105197.0
2018-11-20 11:10:00,28.4,28.48,28.19,28.2,100623.0,20.5811,20.639,20.4289,20.4361,100623.0
2018-11-20 11:15:00,28.2,28.2,28.06,28.11,135616.0,20.4361,20.4361,20.3347,20.3709,135616.0
2018-11-20 11:20:00,28.1,28.15,27.92,27.93,141658.0,20.3637,20.3999,20.2332,20.2405,141658.0
2018-11-20 11:25:00,27.92,27.97,27.87,27.9,81980.0,20.2332,20.2695,20.197,20.2187,81980.0
2018-11-20 11:30:00,27.9,27.98,27.79,27.81,85789.0,20.2187,20.2767,20.139,20.1535,85789.0
2018-11-20 11:35:00,27.81,28.1,27.8,28.09,146599.0,20.1535,20.3637,20.1463,20.3564,146599.0
2018-11-20 11:40:00,28.09,28.1,27.96,27.98,97960.0,20.3564,20.3637,20.2622,20.2767,97960.0
2018-11-20 11:45:00,27.99,28.01,27.88,27.89,69973.0,20.284,20.2984,20.2042,20.2115,69973.0
2018-11-20 11:50:00,27.89,27.89,27.72,27.77,72453.0,20.2115,20.2115,20.0883,20.1245,72453.0
2018-11-20 11:55:00,27.76,27.95,27.75,27.86,110305.0,20.1173,20.255,20.11,20.1897,110305.0
2018-11-20 12:00:00,27.86,27.94,27.77,27.91,109705.0,20.1897,20.2477,20.1245,20.226,109705.0
2018-11-20 12:05:00,27.92,27.93,27.81,27.9,132736.0,20.2332,20.2405,20.1535,20.2187,132736.0
2018-11-20 12:10:00,27.89,27.92,27.83,27.9,98420.0,20.2115,20.2332,20.168,20.2187,98420.0
2018-11-20 12:15:00,27.9,27.9,27.74,27.76,127091.0,20.2187,20.2187,20.1028,20.1173,127091.0
2018-11-20 12:20:00,27.75,27.81,27.74,27.8,73983.0,20.11,20.1535,20.1028,20.1463,73983.0
2018-11-20 12:25:00,27.8,27.88,27.74,27.8,90292.0,20.1463,20.2042,20.1028,20.1463,90292.0
2018-11-20 12:30:00,27.8,27.85,27.7,27.71,77505.0,20.1463,20.1825,20.0738,20.081,77505.0
2018-11-20 12:35:00,27.71,27.76,27.6,27.61,78997.0,20.081,20.1173,20.0013,20.0086,78997.0
2018-11-20 12:40:00,27.61,27.69,27.61,27.67,70782.0,20.0086,20.0665,20.0086,20.0521,70782.0
2018-11-20 12:45:00,27.66,27.67,27.56,27.61,115338.0,20.0448,20.0521,19.9723,20.0086,115338.0
2018-11-20 12:50:00,27.6,27.63,27.53,27.57,87481.0,20.0013,20.0231,19.9506,19.9796,87481.0
2018-11-20 12:55:00,27.58,27.63,27.54,27.61,104464.0,19.9868,20.0231,19.9578,20.0086,104464.0
2018-11-20 13:00:00,27.6,27.63,27.54,27.59,100093.0,20.0013,20.0231,19.9578,19.9941,100093.0
2018-11-20 13:05:00,27.59,27.6,27.56,27.57,86801.0,19.9941,20.0013,19.9723,19.9796,86801.0
2018-11-20 13:10:00,27.57,27.58,27.45,27.49,136906.0,19.9796,19.9868,19.8926,19.9216,136906.0
2018-11-20 13:15:00,27.48,27.48,27.35,27.37,90752.0,19.9144,19.9144,19.8202,19.8346,90752.0
2018-11-20 13:20:00,27.35,27.42,27.26,27.27,129653.0,19.8202,19.8709,19.7549,19.7622,129653.0
2018-11-20 13:25:00,27.27,27.37,27.24,27.34,123752.0,19.7622,19.8346,19.7404,19.8129,123752.0
2018-11-20 13:30:00,27.34,27.56,27.31,27.55,92081.0,19.8129,19.9723,19.7912,19.9651,92081.0
2018-11-20 13:35:00,27.55,27.55,27.39,27.45,102075.0,19.9651,19.9651,19.8491,19.8926,102075.0
2018-11-20 13:40:00,27.45,27.51,27.4,27.43,70651.0,19.8926,19.9361,19.8564,19.8781,70651.0
2018-11-20 13:45:00,27.43,27.45,27.36,27.39,66536.0,19.8781,19.8926,19.8274,19.8491,66536.0
2018-11-20 13:50:00,27.38,27.54,27.38,27.52,88018.0,19.8419,19.9578,19.8419,19.9434,88018.0
2018-11-20 13:55:00,27.52,27.54,27.41,27.41,57013.0,19.9434,19.9578,19.8636,19.8636,57013.0
2018-11-20 14:00:00,27.41,27.42,27.3,27.3,83485.0,19.8636,19.8709,19.7839,19.7839,83485.0
2018-11-20 14:05:00,27.3,27.3,27.13,27.14,137632.0,19.7839,19.7839,19.6607,19.668,137632.0
2018-11-20 14:10:00,27.14,27.3,27.12,27.29,87627.0,19.668,19.7839,19.6535,19.7767,87627.0
2018-11-20 14:15:00,27.28,27.32,27.25,27.28,76079.0,19.7694,19.7984,19.7477,19.7694,76079.0
2018-11-20 14:20:00,27.29,27.38,27.28,27.35,77978.0,19.7767,19.8419,19.7694,19.8202,77978.0
2018-11-20 14:25:00,27.35,27.42,27.33,27.36,98532.0,19.8202,19.8709,19.8057,19.8274,98532.0
2018-11-20 14:30:00,27.36,27.49,27.35,27.48,103751.0,19.8274,19.9216,19.8202,19.9144,103751.0
2018-11-20 14:35:00,27.48,27.51,27.39,27.41,74985.0,19.9144,19.9361,19.8491,19.8636,74985.0
2018-11-20 14:40:00,27.41,27.43,27.29,27.29,82590.0,19.8636,19.8781,19.7767,19.7767,82590.0
2018-11-20 14:45:00,27.29,27.34,27.27,27.32,66758.0,19.7767,19.8129,19.7622,19.7984,66758.0
2018-11-20 14:50:00,27.32,27.33,27.27,27.28,87987.0,19.7984,19.8057,19.7622,19.7694,87987.0
2018-11-20 14:55:00,27.29,27.3,27.24,27.25,98338.0,19.7767,19.7839,19.7404,19.7477,98338.0
2018-11-20 15:00:00,27.25,27.29,27.12,27.12,112262.0,19.7477,19.7767,19.6535,19.6535,112262.0
2018-11-20 15:05:00,27.11,27.16,27.06,27.13,98739.0,19.6462,19.6825,19.61,19.6607,98739.0
2018-11-20 15:10:00,27.13,27.18,27.09,27.11,126402.0,19.6607,19.697,19.6317,19.6462,126402.0
2018-11-20 15:15:00,27.11,27.28,27.09,27.23,127246.0,19.6462,19.7694,19.6317,19.7332,127246.0
2018-11-20 15:20:00,27.23,27.35,27.23,27.33,258815.0,19.7332,19.8202,19.7332,19.8057,258815.0
2018-11-20 15:25:00,27.33,27.41,27.29,27.37,100865.0,19.8057,19.8636,19.7767,19.8346,100865.0
2018-11-20 15:30:00,27.38,27.54,27.37,27.53,205175.0,19.8419,19.9578,19.8346,19.9506,205175.0
2018-11-20 15:35:00,27.53,27.57,27.45,27.5,223758.0,19.9506,19.9796,19.8926,19.9289,223758.0
2018-11-20 15:40:00,27.49,27.5,27.42,27.48,173052.0,19.9216,19.9289,19.8709,19.9144,173052.0
2018-11-20 15:45:00,27.48,27.49,27.43,27.46,224420.0,19.9144,19.9216,19.8781,19.8999,224420.0
2018-11-20 15:50:00,27.46,27.51,27.41,27.45,349443.0,19.8999,19.9361,19.8636,19.8926,349443.0
2018-11-20 15:55:00,27.45,27.51,27.42,27.44,579618.0,19.8926,19.9361,19.8709,19.8854,579618.0
2018-11-21 09:30:00,27.74,27.99,27.72,27.88,133692.0,20.1028,20.284,20.0883,20.2042,133692.0
2018-11-21 09:35:00,27.88,28.07,27.83,28.03,75236.0,20.2042,20.3419,20.168,20.3129,75236.0
2018-11-21 09:40:00,28.04,28.07,27.86,28.0,208139.0,20.3202,20.3419,20.1897,20.2912,208139.0
2018-11-21 09:45:00,28.0,28.21,27.99,28.19,128158.0,20.2912,20.4434,20.284,20.4289,128158.0
2018-11-21 09:50:00,28.16,28.24,28.14,28.18,112628.0,20.4071,20.4651,20.3927,20.4216,112628.0
2018-11-21 09:55:00,28.17,28.36,28.17,28.19,125994.0,20.4144,20.5521,20.4144,20.4289,125994.0
2018-11-21 10:00:00,28.19,28.31,28.17,28.31,103166.0,20.4289,20.5159,20.4144,20.5159,103166.0
2018-11-21 10:05:00,28.31,28.32,28.21,28.28,155780.0,20.5159,20.5231,20.4434,20.4941,155780.0
2018-11-21 10:10:00,28.28,28.34,28.24,28.33,165917.0,20.4941,20.5376,20.4651,20.5303,165917.0
2018-11-21 10:15:00,28.34,28.41,28.32,28.39,139741.0,20.5376,20.5883,20.5231,20.5738,139741.0
2018-11-21 10:20:00,28.39,28.45,28.36,28.41,129494.0,20.5738,20.6173,20.5521,20.5883,129494.0
2018-11-21 10:25:00,28.41,28.46,28.4,28.44,96057.0,20.5883,20.6246,20.5811,20.6101,96057.0
2018-11-21 10:30:00,28.43,28.43,28.18,28.21,348845.0,20.6028,20.6028,20.4216,20.4434,348845.0
2018-11-21 10:35:00,28.21,28.26,28.12,28.22,123927.0,20.4434,20.4796,20.3782,20.4506,123927.0
2018-11-21 10:40:00,28.23,28.29,28.2,28.23,63444.0,20.4579,20.5014,20.4361,20.4579,63444.0
2018-11-21 10:45:00,28.22,28.22,28.11,28.12,98152.0,20.4506,20.4506,20.3709,20.3782,98152.0
2018-11-21 10:50:00,28.12,28.28,28.12,28.25,42698.0,20.3782,20.4941,20.3782,20.4724,42698.0
2018-11-21 10:55:00,28.26,28.27,28.17,28.18,43505.0,20.4796,20.4869,20.4144,20.4216,43505.0
2018-11-21 11:00:00,28.17,28.33,28.13,28.32,72059.0,20.4144,20.5303,20.3854,20.5231,72059.0
2018-11-21 11:05:00,28.31,28.37,28.27,28.35,44436.0,20.5159,20.5593,20.4869,20.5448,44436.0
2018-11-21 11:10:00,28.35,28.46,28.35,28.38,79670.0,20.5448,20.6246,20.5448,20.5666,79670.0
2018-11-21 11:15:00,28.39,28.41,28.35,28.4,31214.0,20.5738,20.5883,20.5448,20.5811,31214.0
2018-11-21 11:20:00,28.39,28.4,28.33,28.36,39135.0,20.5738,20.5811,20.5303,20.5521,39135.0
2018-11-21 11:25:00,28.37,28.41,28.28,28.41,78152.0,20.5593,20.5883,20.4941,20.5883,78152.0
2018-11-21 11:30:00,28.41,28.51,28.4,28.49,84517.0,20.5883,20.6608,20.5811,20.6463,84517.0
2018-11-21 11:35:00,28.49,28.57,28.48,28.57,51337.0,20.6463,20.7043,20.639,20.7043,51337.0
2018-11-21 11:40:00,28.58,28.66,28.57,28.62,76049.0,20.7115,20.7695,20.7043,20.7405,76049.0
2018-11-21 11:45:00,28.62,28.74,28.59,28.68,57762.0,20.7405,20.8275,20.7188,20.784,57762.0
2018-11-21 11:50:00,28.69,28.69,28.56,28.64,58213.0,20.7912,20.7912,20.697,20.755,58213.0
2018-11-21 11:55:00,28.64,28.71,28.61,28.68,40453.0,20.755,20.8057,20.7333,20.784,40453.0
2018-11-21 12:00:00,28.68,28.78,28.68,28.69,53211.0,20.784,20.8565,20.784,20.7912,53211.0
2018-11-21 12:05:00,28.68,28.76,28.65,28.74,48982.0,20.784,20.842,20.7622,20.8275,48982.0
2018-11-21 12:10:00,28.74,28.87,28.74,28.85,60763.0,20.8275,20.9217,20.8275,20.9072,60763.0
2018-11-21 12:15:00,28.85,28.87,28.77,28.8,46769.0,20.9072,20.9217,20.8492,20.8709,46769.0
2018-11-21 12:20:00,28.79,28.82,28.73,28.75,46750.0,20.8637,20.8854,20.8202,20.8347,46750.0
2018-11-21 12:25:00,28.75,28.84,28.73,28.84,33757.0,20.8347,20.8999,20.8202,20.8999,33757.0
2018-11-21 12:30:00,28.83,28.89,28.82,28.86,29100.0,20.8927,20.9362,20.8854,20.9144,29100.0
2018-11-21 12:35:00,28.87,28.88,28.77,28.79,39809.0,20.9217,20.9289,20.8492,20.8637,39809.0
2018-11-21 12:40:00,28.8,28.88,28.8,28.87,34514.0,20.8709,20.9289,20.8709,20.9217,34514.0
2018-11-21 12:45:00,28.86,28.92,28.84,28.89,42175.0,20.9144,20.9579,20.8999,20.9362,42175.0
2018-11-21 12:50:00,28.89,28.95,28.86,28.87,53002.0,20.9362,20.9797,20.9144,20.9217,53002.0
2018-11-21 12:55:00,28.87,28.92,28.85,28.9,40908.0,20.9217,20.9579,20.9072,20.9434,40908.0
2018-11-21 13:00:00,28.9,28.9,28.84,28.88,33294.0,20.9434,20.9434,20.8999,20.9289,33294.0
2018-11-21 13:05:00,28.88,28.95,28.88,28.89,34940.0,20.9289,20.9797,20.9289,20.9362,34940.0
2018-11-21 13:10:00,28.89,28.94,28.85,28.86,72390.0,20.9362,20.9724,20.9072,20.9144,72390.0
2018-11-21 13:15:00,28.86,28.89,28.84,28.89,23195.0,20.9144,20.9362,20.8999,20.9362,23195.0
2018-11-21 13:20:00,28.89,28.89,28.83,28.87,48385.0,20.9362,20.9362,20.8927,20.9217,48385.0
2018-11-21 13:25:00,28.87,28.91,28.86,28.89,38135.0,20.9217,20.9507,20.9144,20.9362,38135.0
2018-11-21 13:30:00,28.88,28.92,28.84,28.84,32688.0,20.9289,20.9579,20.8999,20.8999,32688.0
2018-11-21 13:35:00,28.84,28.89,28.82,28.88,40558.0,20.8999,20.9362,20.8854,20.9289,40558.0
2018-11-21 13:40:00,28.87,28.88,28.84,28.87,28047.0,20.9217,20.9289,20.8999,20.9217,28047.0
2018-11-21 13:45:00,28.87,28.88,28.83,28.84,45178.0,20.9217,20.9289,20.8927,20.8999,45178.0
2018-11-21 13:50:00,28.84,28.86,28.79,28.8,40750.0,20.8999,20.9144,20.8637,20.8709,40750.0
2018-11-21 13:55:00,28.79,28.82,28.77,28.79,40110.0,20.8637,20.8854,20.8492,20.8637,40110.0
2018-11-21 14:00:00,28.79,28.79,28.69,28.7,42596.0,20.8637,20.8637,20.7912,20.7985,42596.0
2018-11-21 14:05:00,28.69,28.71,28.66,28.67,44291.0,20.7912,20.8057,20.7695,20.7767,44291.0
2018-11-21 14:10:00,28.66,28.72,28.65,28.71,41526.0,20.7695,20.813,20.7622,20.8057,41526.0
2018-11-21 14:15:00,28.72,28.78,28.71,28.78,36896.0,20.813,20.8565,20.8057,20.8565,36896.0
2018-11-21 14:20:00,28.78,28.79,28.73,28.74,35876.0,20.8565,20.8637,20.8202,20.8275,35876.0
2018-11-21 14:25:00,28.74,28.75,28.63,28.64,36872.0,20.8275,20.8347,20.7478,20.755,36872.0
2018-11-21 14:30:00,28.64,28.67,28.59,28.64,46025.0,20.755,20.7767,20.7188,20.755,46025.0
2018-11-21 14:35:00,28.65,28.67,28.61,28.65,31500.0,20.7622,20.7767,20.7333,20.7622,31500.0
2018-11-21 14:40:00,28.65,28.68,28.62,28.63,35091.0,20.7622,20.784,20.7405,20.7478,35091.0
2018-11-21 14:45:00,28.63,28.64,28.58,28.64,50653.0,20.7478,20.755,20.7115,20.755,50653.0
2018-11-21 14:50:00,28.64,28.7,28.62,28.7,28184.0,20.755,20.7985,20.7405,20.7985,28184.0
2018-11-21 14:55:00,28.7,28.7,28.65,28.69,26119.0,20.7985,20.7985,20.7622,20.7912,26119.0
2018-11-21 15:00:00,28.69,28.72,28.68,28.7,32462.0,20.7912,20.813,20.784,20.7985,32462.0
2018-11-21 15:05:00,28.7,28.75,28.68,28.73,42926.0,20.7985,20.8347,20.784,20.8202,42926.0
2018-11-21 15:10:00,28.73,28.76,28.69,28.72,38314.0,20.8202,20.842,20.7912,20.813,38314.0
2018-11-21 15:15:00,28.71,28.75,28.68,28.71,31266.0,20.8057,20.8347,20.784,20.8057,31266.0
2018-11-21 15:20:00,28.71,28.71,28.65,28.66,36303.0,20.8057,20.8057,20.7622,20.7695,36303.0
2018-11-21 15:25:00,28.66,28.72,28.65,28.68,47978.0,20.7695,20.813,20.7622,20.784,47978.0
2018-11-21 15:30:00,28.68,28.68,28.62,28.68,80587.0,20.784,20.784,20.7405,20.784,80587.0
2018-11-21 15:35:00,28.69,28.7,28.63,28.63,62266.0,20.7912,20.7985,20.7478,20.7478,62266.0
2018-11-21 15:40:00,28.64,28.64,28.55,28.57,67381.0,20.755,20.755,20.6898,20.7043,67381.0
2018-11-21 15:45:00,28.56,28.62,28.54,28.55,96319.0,20.697,20.7405,20.6825,20.6898,96319.0
2018-11-21 15:50:00,28.56,28.58,28.54,28.56,115559.0,20.697,20.7115,20.6825,20.697,115559.0
2018-11-21 15:55:00,28.56,28.59,28.52,28.54,238324.0,20.697,20.7188,20.668,20.6825,238324.0
2018-11-23 09:30:00,27.37,27.72,27.07,27.68,144958.0,19.8346,20.0883,19.6172,20.0593,144958.0
2018-11-23 09:35:00,27.65,27.78,27.54,27.61,96714.0,20.0376,20.1318,19.9578,20.0086,96714.0
2018-11-23 09:40:00,27.6,27.63,27.31,27.38,137907.0,20.0013,20.0231,19.7912,19.8419,137907.0
2018-11-23 09:45:00,27.37,27.43,27.3,27.34,141210.0,19.8346,19.8781,19.7839,19.8129,141210.0
2018-11-23 09:50:00,27.34,27.4,27.23,27.4,95483.0,19.8129,19.8564,19.7332,19.8564,95483.0
2018-11-23 09:55:00,27.4,27.47,27.25,27.25,136031.0,19.8564,19.9071,19.7477,19.7477,136031.0
2018-11-23 10:00:00,27.25,27.35,27.18,27.34,86835.0,19.7477,19.8202,19.697,19.8129,86835.0
2018-11-23 10:05:00,27.34,27.42,27.26,27.38,93153.0,19.8129,19.8709,19.7549,19.8419,93153.0
2018-11-23 10:10:00,27.38,27.41,27.24,27.29,67044.0,19.8419,19.8636,19.7404,19.7767,67044.0
2018-11-23 10:15:00,27.3,27.31,27.24,27.27,35610.0,19.7839,19.7912,19.7404,19.7622,35610.0
2018-11-23 10:20:00,27.27,27.27,27.05,27.08,102561.0,19.7622,19.7622,19.6027,19.6245,102561.0
2018-11-23 10:25:00,27.06,27.14,27.03,27.07,122142.0,19.61,19.668,19.5883,19.6172,122142.0
2018-11-23 10:30:00,27.07,27.29,27.06,27.29,98725.0,19.6172,19.7767,19.61,19.7767,98725.0
2018-11-23 10:35:00,27.3,27.31,27.21,27.28,53999.0,19.7839,19.7912,19.7187,19.7694,53999.0
2018-11-23 10:40:00,27.28,27.28,27.2,27.23,42016.0,19.7694,19.7694,19.7115,19.7332,42016.0
2018-11-23 10:45:00,27.23,27.26,27.18,27.21,46647.0,19.7332,19.7549,19.697,19.7187,46647.0
2018-11-23 10:50:00,27.22,27.37,27.2,27.36,87880.0,19.7259,19.8346,19.7115,19.8274,87880.0
2018-11-23 10:55:00,27.37,27.38,27.28,27.3,68686.0,19.8346,19.8419,19.7694,19.7839,68686.0
2018-11-23 11:00:00,27.3,27.48,27.29,27.4,112115.0,19.7839,19.9144,19.7767,19.8564,112115.0
2018-11-23 11:05:00,27.39,27.44,27.35,27.36,124255.0,19.8491,19.8854,19.8202,19.8274,124255.0
2018-11-23 11:10:00,27.35,27.36,27.24,27.33,100580.0,19.8202,19.8274,19.7404,19.8057,100580.0
2018-11-23 11:15:00,27.32,27.41,27.31,27.37,118926.0,19.7984,19.8636,19.7912,19.8346,118926.0
2018-11-23 11:20:00,27.37,27.44,27.31,27.37,104249.0,19.8346,19.8854,19.7912,19.8346,104249.0
2018-11-23 11:25:00,27.37,27.42,27.34,27.34,60462.0,19.8346,19.8709,19.8129,19.8129,60462.0
2018-11-23 11:30:00,27.33,27.38,27.31,27.33,78721.0,19.8057,19.8419,19.7912,19.8057,78721.0
2018-11-23 11:35:00,27.32,27.37,27.27,27.28,62224.0,19.7984,19.8346,19.7622,19.7694,62224.0
2018-11-23 11:40:00,27.28,27.35,27.25,27.35,102625.0,19.7694,19.8202,19.7477,19.8202,102625.0
2018-11-23 11:45:00,27.35,27.35,27.27,27.3,82348.0,19.8202,19.8202,19.7622,19.7839,82348.0
2018-11-23 11:50:00,27.29,27.3,27.14,27.14,83163.0,19.7767,19.7839,19.668,19.668,83163.0
2018-11-23 11:55:00,27.14,27.16,27.08,27.09,90203.0,19.668,19.6825,19.6245,19.6317,90203.0
2018-11-23 12:00:00,27.09,27.1,27.03,27.07,85544.0,19.6317,19.639,19.5883,19.6172,85544.0
2018-11-23 12:05:00,27.08,27.09,26.98,26.99,114120.0,19.6245,19.6317,19.552,19.5593,114120.0
2018-11-23 12:10:00,26.99,27.01,26.91,26.95,104268.0,19.5593,19.5738,19.5013,19.5303,104268.0
2018-11-23 12:15:00,26.95,26.99,26.89,26.89,103908.0,19.5303,19.5593,19.4868,19.4868,103908.0
2018-11-23 12:20:00,26.89,26.93,26.84,26.86,187703.0,19.4868,19.5158,19.4506,19.4651,187703.0
2018-11-23 12:25:00,26.86,26.91,26.85,26.91,72743.0,19.4651,19.5013,19.4578,19.5013,72743.0
2018-11-23 12:30:00,26.91,26.95,26.8,26.95,123387.0,19.5013,19.5303,19.4216,19.5303,123387.0
2018-11-23 12:35:00,26.95,27.04,26.94,26.96,116271.0,19.5303,19.5955,19.523,19.5375,116271.0
2018-11-23 12:40:00,26.96,27.07,26.96,27.06,105087.0,19.5375,19.6172,19.5375,19.61,105087.0
2018-11-23 12:45:00,27.06,27.13,27.03,27.03,130461.0,19.61,19.6607,19.5883,19.5883,130461.0
2018-11-23 12:50:00,27.03,27.03,26.91,26.98,194661.0,19.5883,19.5883,19.5013,19.552,194661.0
2018-11-23 12:55:00,26.98,26.98,26.88,26.9,316304.0,19.552,19.552,19.4796,19.494,316304.0
2018-11-26 09:30:00,27.29,27.58,27.28,27.38,202869.0,19.7767,19.9868,19.7694,19.8419,202869.0
2018-11-26 09:35:00,27.37,27.49,27.31,27.49,59227.0,19.8346,19.9216,19.7912,19.9216,59227.0
2018-11-26 09:40:00,27.48,27.53,27.39,27.41,66262.0,19.9144,19.9506,19.8491,19.8636,66262.0
2018-11-26 09:45:00,27.41,27.49,27.38,27.4,68779.0,19.8636,19.9216,19.8419,19.8564,68779.0
2018-11-26 09:50:00,27.39,27.42,27.36,27.42,57486.0,19.8491,19.8709,19.8274,19.8709,57486.0
2018-11-26 09:55:00,27.41,27.47,27.36,27.37,49921.0,19.8636,19.9071,19.8274,19.8346,49921.0
2018-11-26 10:00:00,27.37,27.41,27.3,27.39,61377.0,19.8346,19.8636,19.7839,19.8491,61377.0
2018-11-26 10:05:00,27.4,27.48,27.37,27.37,44315.0,19.8564,19.9144,19.8346,19.8346,44315.0
2018-11-26 10:10:00,27.36,27.36,27.29,27.3,48994.0,19.8274,19.8274,19.7767,19.7839,48994.0
2018-11-26 10:15:00,27.31,27.35,27.25,27.35,56814.0,19.7912,19.8202,19.7477,19.8202,56814.0
2018-11-26 10:20:00,27.35,27.37,27.29,27.31,41663.0,19.8202,19.8346,19.7767,19.7912,41663.0
2018-11-26 10:25:00,27.31,27.37,27.31,27.36,38067.0,19.7912,19.8346,19.7912,19.8274,38067.0
2018-11-26 10:30:00,27.37,27.42,27.33,27.34,44289.0,19.8346,19.8709,19.8057,19.8129,44289.0
2018-11-26 10:35:00,27.34,27.34,27.21,27.23,97955.0,19.8129,19.8129,19.7187,19.7332,97955.0
2018-11-26 10:40:00,27.23,27.3,27.19,27.3,61592.0,19.7332,19.7839,19.7042,19.7839,61592.0
2018-11-26 10:45:00,27.29,27.31,27.24,27.27,51519.0,19.7767,19.7912,19.7404,19.7622,51519.0
2018-11-26 10:50:00,27.27,27.42,27.25,27.38,63468.0,19.7622,19.8709,19.7477,19.8419,63468.0
2018-11-26 10:55:00,27.39,27.6,27.39,27.58,106003.0,19.8491,20.0013,19.8491,19.9868,106003.0
2018-11-26 11:00:00,27.58,27.63,27.49,27.49,57173.0,19.9868,20.0231,19.9216,19.9216,57173.0
2018-11-26 11:05:00,27.49,27.53,27.44,27.47,64477.0,19.9216,19.9506,19.8854,19.9071,64477.0
2018-11-26 11:10:00,27.48,27.48,27.38,27.45,63939.0,19.9144,19.9144,19.8419,19.8926,63939.0
2018-11-26 11:15:00,27.46,27.48,27.41,27.41,48997.0,19.8999,19.9144,19.8636,19.8636,48997.0
2018-11-26 11:20:00,27.41,27.43,27.32,27.32,35937.0,19.8636,19.8781,19.7984,19.7984,35937.0
2018-11-26 11:25:00,27.32,27.33,27.26,27.29,36257.0,19.7984,19.8057,19.7549,19.7767,36257.0
2018-11-26 11:30:00,27.29,27.29,27.18,27.18,69431.0,19.7767,19.7767,19.697,19.697,69431.0
2018-11-26 11:35:00,27.19,27.19,27.1,27.13,50285.0,19.7042,19.7042,19.639,19.6607,50285.0
2018-11-26 11:40:00,27.12,27.16,27.08,27.16,69332.0,19.6535,19.6825,19.6245,19.6825,69332.0
2018-11-26 11:45:00,27.15,27.18,27.07,27.12,34126.0,19.6752,19.697,19.6172,19.6535,34126.0
2018-11-26 11:50:00,27.13,27.17,27.09,27.17,26156.0,19.6607,19.6897,19.6317,19.6897,26156.0
2018-11-26 11:55:00,27.17,27.18,27.12,27.14,37939.0,19.6897,19.697,19.6535,19.668,37939.0
2018-11-26 12:00:00,27.15,27.16,27.08,27.09,40056.0,19.6752,19.6825,19.6245,19.6317,40056.0
2018-11-26 12:05:00,27.09,27.12,27.07,27.1,69230.0,19.6317,19.6535,19.6172,19.639,69230.0
2018-11-26 12:10:00,27.11,27.12,27.06,27.07,59076.0,19.6462,19.6535,19.61,19.6172,59076.0
2018-11-26 12:15:00,27.06,27.07,27.0,27.04,55400.0,19.61,19.6172,19.5665,19.5955,55400.0
2018-11-26 12:20:00,27.03,27.06,27.02,27.05,37623.0,19.5883,19.61,19.581,19.6027,37623.0
2018-11-26 12:25:00,27.06,27.06,26.99,26.99,37099.0,19.61,19.61,19.5593,19.5593,37099.0
2018-11-26 12:30:00,26.99,27.01,26.9,26.91,105907.0,19.5593,19.5738,19.494,19.5013,105907.0
2018-11-26 12:35:00,26.91,26.92,26.85,26.91,68363.0,19.5013,19.5085,19.4578,19.5013,68363.0
2018-11-26 12:40:00,26.92,26.96,26.86,26.96,89226.0,19.5085,19.5375,19.4651,19.5375,89226.0
2018-11-26 12:45:00,26.96,27.04,26.95,27.02,165002.0,19.5375,19.5955,19.5303,19.581,165002.0
2018-11-26 12:50:00,27.02,27.05,27.0,27.01,45839.0,19.581,19.6027,19.5665,19.5738,45839.0
2018-11-26 12:55:00,27.01,27.09,26.99,27.07,192659.0,19.5738,19.6317,19.5593,19.6172,192659.0
2018-11-26 13:00:00,27.06,27.06,26.98,26.99,119167.0,19.61,19.61,19.552,19.5593,119167.0
2018-11-26 13:05:00,26.99,27.06,26.98,27.05,34195.0,19.5593,19.61,19.552,19.6027,34195.0
2018-11-26 13:10:00,27.05,27.1,27.03,27.03,57411.0,19.6027,19.639,19.5883,19.5883,57411.0
2018-11-26 13:15:00,27.04,27.07,27.0,27.03,71456.0,19.5955,19.6172,19.5665,19.5883,71456.0
2018-11-26 13:20:00,27.04,27.07,27.02,27.04,28267.0,19.5955,19.6172,19.581,19.5955,28267.0
2018-11-26 13:25:00,27.03,27.03,26.98,27.0,57424.0,19.5883,19.5883,19.552,19.5665,57424.0
2018-11-26 13:30:00,27.0,27.06,26.98,27.01,97405.0,19.5665,19.61,19.552,19.5738,97405.0
2018-11-26 13:35:00,27.01,27.06,26.96,27.06,89539.0,19.5738,19.61,19.5375,19.61,89539.0
2018-11-26 13:40:00,27.06,27.06,26.97,26.98,77026.0,19.61,19.61,19.5448,19.552,77026.0
2018-11-26 13:45:00,26.97,27.01,26.97,26.99,63591.0,19.5448,19.5738,19.5448,19.5593,63591.0
2018-11-26 13:50:00,27.0,27.0,26.97,26.99,39903.0,19.5665,19.5665,19.5448,19.5593,39903.0
2018-11-26 13:55:00,26.99,27.01,26.97,27.0,85139.0,19.5593,19.5738,19.5448,19.5665,85139.0
2018-11-26 14:00:00,27.01,27.01,26.94,26.95,53663.0,19.5738,19.5738,19.523,19.5303,53663.0
2018-11-26 14:05:00,26.94,26.95,26.89,26.91,60168.0,19.523,19.5303,19.4868,19.5013,60168.0
2018-11-26 14:10:00,26.91,26.93,26.87,26.93,196211.0,19.5013,19.5158,19.4723,19.5158,196211.0
2018-11-26 14:15:00,26.92,26.96,26.9,26.9,57506.0,19.5085,19.5375,19.494,19.494,57506.0
2018-11-26 14:20:00,26.91,26.91,26.84,26.84,43393.0,19.5013,19.5013,19.4506,19.4506,43393.0
2018-11-26 14:25:00,26.84,26.86,26.79,26.8,70085.0,19.4506,19.4651,19.4143,19.4216,70085.0
2018-11-26 14:30:00,26.8,26.93,26.79,26.93,196668.0,19.4216,19.5158,19.4143,19.5158,196668.0
2018-11-26 14:35:00,26.93,26.96,26.91,26.92,71704.0,19.5158,19.5375,19.5013,19.5085,71704.0
2018-11-26 14:40:00,26.92,26.93,26.9,26.91,32549.0,19.5085,19.5158,19.494,19.5013,32549.0
2018-11-26 14:45:00,26.91,26.92,26.85,26.86,41397.0,19.5013,19.5085,19.4578,19.4651,41397.0
2018-11-26 14:50:00,26.86,26.94,26.85,26.94,54049.0,19.4651,19.523,19.4578,19.523,54049.0
2018-11-26 14:55:00,26.94,26.98,26.91,26.97,61495.0,19.523,19.552,19.5013,19.5448,61495.0
2018-11-26 15:00:00,26.98,27.02,26.95,27.01,62861.0,19.552,19.581,19.5303,19.5738,62861.0
2018-11-26 15:05:00,27.02,27.02,26.96,27.0,61461.0,19.581,19.581,19.5375,19.5665,61461.0
2018-11-26 15:10:00,27.0,27.0,26.94,26.99,68987.0,19.5665,19.5665,19.523,19.5593,68987.0
2018-11-26 15:15:00,26.99,27.0,26.95,26.95,55034.0,19.5593,19.5665,19.5303,19.5303,55034.0
2018-11-26 15:20:00,26.96,26.97,26.9,26.91,72993.0,19.5375,19.5448,19.494,19.5013,72993.0
2018-11-26 15:25:00,26.9,27.01,26.9,27.01,186442.0,19.494,19.5738,19.494,19.5738,186442.0
2018-11-26 15:30:00,27.02,27.08,27.01,27.05,112828.0,19.581,19.6245,19.5738,19.6027,112828.0
2018-11-26 15:35:00,27.05,27.09,27.03,27.08,109242.0,19.6027,19.6317,19.5883,19.6245,109242.0
2018-11-26 15:40:00,27.07,27.11,27.06,27.08,61738.0,19.6172,19.6462,19.61,19.6245,61738.0
2018-11-26 15:45:00,27.08,27.1,27.04,27.05,174810.0,19.6245,19.639,19.5955,19.6027,174810.0
2018-11-26 15:50:00,27.05,27.09,27.05,27.09,108922.0,19.6027,19.6317,19.6027,19.6317,108922.0
2018-11-26 15:55:00,27.09,27.13,27.07,27.12,431977.0,19.6317,19.6607,19.6172,19.6535,431977.0
2018-11-27 09:30:00,27.09,27.35,27.01,27.31,138627.0,19.6317,19.8202,19.5738,19.7912,138627.0
2018-11-27 09:35:00,27.31,27.37,27.1,27.13,84426.0,19.7912,19.8346,19.639,19.6607,84426.0
2018-11-27 09:40:00,27.12,27.13,26.97,27.11,98381.0,19.6535,19.6607,19.5448,19.6462,98381.0
2018-11-27 09:45:00,27.13,27.15,26.98,27.14,118438.0,19.6607,19.6752,19.552,19.668,118438.0
2018-11-27 09:50:00,27.14,27.14,27.03,27.09,92277.0,19.668,19.668,19.5883,19.6317,92277.0
2018-11-27 09:55:00,27.1,27.12,27.05,27.11,85845.0,19.639,19.6535,19.6027,19.6462,85845.0
2018-11-27 10:00:00,27.11,27.17,27.04,27.17,85780.0,19.6462,19.6897,19.5955,19.6897,85780.0
2018-11-27 10:05:00,27.17,27.32,27.14,27.31,117650.0,19.6897,19.7984,19.668,19.7912,117650.0
2018-11-27 10:10:00,27.31,27.32,27.21,27.24,70716.0,19.7912,19.7984,19.7187,19.7404,70716.0
2018-11-27 10:15:00,27.24,27.26,27.14,27.21,70718.0,19.7404,19.7549,19.668,19.7187,70718.0
2018-11-27 10:20:00,27.21,27.21,27.04,27.05,164110.0,19.7187,19.7187,19.5955,19.6027,164110.0
2018-11-27 10:25:00,27.04,27.1,26.95,26.96,92280.0,19.5955,19.639,19.5303,19.5375,92280.0
2018-11-27 10:30:00,26.97,27.01,26.94,26.96,60574.0,19.5448,19.5738,19.523,19.5375,60574.0
2018-11-27 10:35:00,26.95,26.98,26.82,26.85,70884.0,19.5303,19.552,19.4361,19.4578,70884.0
2018-11-27 10:40:00,26.84,26.91,26.77,26.91,70670.0,19.4506,19.5013,19.3998,19.5013,70670.0
2018-11-27 10:45:00,26.91,27.02,26.9,26.97,63870.0,19.5013,19.581,19.494,19.5448,63870.0
2018-11-27 10:50:00,26.96,27.01,26.91,26.99,54014.0,19.5375,19.5738,19.5013,19.5593,54014.0
2018-11-27 10:55:00,27.0,27.05,26.96,26.96,49561.0,19.5665,19.6027,19.5375,19.5375,49561.0
2018-11-27 11:00:00,26.95,27.07,26.91,27.07,54079.0,19.5303,19.6172,19.5013,19.6172,54079.0
2018-11-27 11:05:00,27.07,27.12,27.0,27.01,56056.0,19.6172,19.6535,19.5665,19.5738,56056.0
2018-11-27 11:10:00,27.01,27.02,26.93,26.94,50485.0,19.5738,19.581,19.5158,19.523,50485.0
2018-11-27 11:15:00,26.94,26.95,26.81,26.83,46230.0,19.523,19.5303,19.4288,19.4433,46230.0
2018-11-27 11:20:00,26.83,26.86,26.79,26.81,50575.0,19.4433,19.4651,19.4143,19.4288,50575.0
2018-11-27 11:25:00,26.81,26.93,26.78,26.91,53222.0,19.4288,19.5158,19.4071,19.5013,53222.0
2018-11-27 11:30:00,26.91,26.93,26.88,26.89,51100.0,19.5013,19.5158,19.4796,19.4868,51100.0
2018-11-27 11:35:00,26.88,26.92,26.83,26.84,40520.0,19.4796,19.5085,19.4433,19.4506,40520.0
2018-11-27 11:40:00,26.85,26.89,26.81,26.85,37283.0,19.4578,19.4868,19.4288,19.4578,37283.0
2018-11-27 11:45:00,26.85,26.92,26.82,26.9,34906.0,19.4578,19.5085,19.4361,19.494,34906.0
2018-11-27 11:50:00,26.89,26.93,26.85,26.9,24337.0,19.4868,19.5158,19.4578,19.494,24337.0
2018-11-27 11:55:00,26.91,26.93,26.86,26.86,36766.0,19.5013,19.5158,19.4651,19.4651,36766.0
2018-11-27 12:00:00,26.86,26.86,26.74,26.8,37218.0,19.4651,19.4651,19.3781,19.4216,37218.0
2018-11-27 12:05:00,26.79,26.81,26.76,26.79,25641.0,19.4143,19.4288,19.3926,19.4143,25641.0
2018-11-27 12:10:00,26.79,26.79,26.7,26.72,42849.0,19.4143,19.4143,19.3491,19.3636,42849.0
2018-11-27 12:15:00,26.72,26.72,26.64,26.65,60506.0,19.3636,19.3636,19.3056,19.3129,60506.0
2018-11-27 12:20:00,26.64,26.66,26.58,26.61,41289.0,19.3056,19.3201,19.2621,19.2839,41289.0
2018-11-27 12:25:00,26.61,26.62,26.48,26.54,66993.0,19.2839,19.2911,19.1897,19.2332,66993.0
2018-11-27 12:30:00,26.54,26.6,26.51,26.53,63868.0,19.2332,19.2766,19.2114,19.2259,63868.0
2018-11-27 12:35:00,26.53,26.59,26.51,26.58,54320.0,19.2259,19.2694,19.2114,19.2621,54320.0
2018-11-27 12:40:00,26.58,26.59,26.52,26.53,43570.0,19.2621,19.2694,19.2187,19.2259,43570.0
2018-11-27 12:45:00,26.52,26.6,26.5,26.59,41017.0,19.2187,19.2766,19.2042,19.2694,41017.0
2018-11-27 12:50:00,26.59,26.6,26.56,26.59,34232.0,19.2694,19.2766,19.2477,19.2694,34232.0
2018-11-27 12:55:00,26.59,26.62,26.55,26.57,30948.0,19.2694,19.2911,19.2404,19.2549,30948.0
2018-11-27 13:00:00,26.57,26.63,26.56,26.58,32655.0,19.2549,19.2984,19.2477,19.2621,32655.0
2018-11-27 13:05:00,26.59,26.64,26.56,26.64,32950.0,19.2694,19.3056,19.2477,19.3056,32950.0
2018-11-27 13:10:00,26.63,26.67,26.6,26.65,41183.0,19.2984,19.3274,19.2766,19.3129,41183.0
2018-11-27 13:15:00,26.65,26.72,26.6,26.63,84102.0,19.3129,19.3636,19.2766,19.2984,84102.0
2018-11-27 13:20:00,26.63,26.64,26.58,26.6,46134.0,19.2984,19.3056,19.2621,19.2766,46134.0
2018-11-27 13:25:00,26.61,26.61,26.56,26.58,30896.0,19.2839,19.2839,19.2477,19.2621,30896.0
2018-11-27 13:30:00,26.59,26.63,26.59,26.59,42217.0,19.2694,19.2984,19.2694,19.2694,42217.0
2018-11-27 13:35:00,26.6,26.6,26.52,26.58,53129.0,19.2766,19.2766,19.2187,19.2621,53129.0
2018-11-27 13:40:00,26.56,26.58,26.53,26.55,35691.0,19.2477,19.2621,19.2259,19.2404,35691.0
2018-11-27 13:45:00,26.54,26.58,26.53,26.56,60689.0,19.2332,19.2621,19.2259,19.2477,60689.0
2018-11-27 13:50:00,26.56,26.59,26.53,26.54,103885.0,19.2477,19.2694,19.2259,19.2332,103885.0
2018-11-27 13:55:00,26.54,26.56,26.49,26.56,45173.0,19.2332,19.2477,19.1969,19.2477,45173.0
2018-11-27 14:00:00,26.56,26.61,26.54,26.61,58932.0,19.2477,19.2839,19.2332,19.2839,58932.0
2018-11-27 14:05:00,26.6,26.6,26.52,26.52,51828.0,19.2766,19.2766,19.2187,19.2187,51828.0
2018-11-27 14:10:00,26.52,26.55,26.51,26.55,53986.0,19.2187,19.2404,19.2114,19.2404,53986.0
2018-11-27 14:15:00,26.55,26.61,26.55,26.6,32833.0,19.2404,19.2839,19.2404,19.2766,32833.0
2018-11-27 14:20:00,26.6,26.65,26.58,26.61,45290.0,19.2766,19.3129,19.2621,19.2839,45290.0
2018-11-27 14:25:00,26.61,26.63,26.59,26.62,49660.0,19.2839,19.2984,19.2694,19.2911,49660.0
2018-11-27 14:30:00,26.62,26.63,26.59,26.62,65339.0,19.2911,19.2984,19.2694,19.2911,65339.0
2018-11-27 14:35:00,26.63,26.68,26.62,26.67,54342.0,19.2984,19.3346,19.2911,19.3274,54342.0
2018-11-27 14:40:00,26.67,26.69,26.64,26.65,67719.0,19.3274,19.3419,19.3056,19.3129,67719.0
2018-11-27 14:45:00,26.65,26.68,26.62,26.64,87193.0,19.3129,19.3346,19.2911,19.3056,87193.0
2018-11-27 14:50:00,26.64,26.64,26.59,26.61,62297.0,19.3056,19.3056,19.2694,19.2839,62297.0
2018-11-27 14:55:00,26.6,26.61,26.57,26.58,25522.0,19.2766,19.2839,19.2549,19.2621,25522.0
2018-11-27 15:00:00,26.58,26.6,26.55,26.6,50818.0,19.2621,19.2766,19.2404,19.2766,50818.0
2018-11-27 15:05:00,26.61,26.62,26.58,26.6,62174.0,19.2839,19.2911,19.2621,19.2766,62174.0
2018-11-27 15:10:00,26.61,26.62,26.57,26.61,44800.0,19.2839,19.2911,19.2549,19.2839,44800.0
2018-11-27 15:15:00,26.61,26.62,26.52,26.52,53279.0,19.2839,19.2911,19.2187,19.2187,53279.0
2018-11-27 15:20:00,26.53,26.54,26.51,26.54,68530.0,19.2259,19.2332,19.2114,19.2332,68530.0
2018-11-27 15:25:00,26.54,26.61,26.54,26.61,59240.0,19.2332,19.2839,19.2332,19.2839,59240.0
2018-11-27 15:30:00,26.61,26.61,26.54,26.58,97595.0,19.2839,19.2839,19.2332,19.2621,97595.0
2018-11-27 15:35:00,26.57,26.64,26.57,26.63,112608.0,19.2549,19.3056,19.2549,19.2984,112608.0
2018-11-27 15:40:00,26.63,26.66,26.62,26.65,77296.0,19.2984,19.3201,19.2911,19.3129,77296.0
2018-11-27 15:45:00,26.64,26.68,26.63,26.66,126903.0,19.3056,19.3346,19.2984,19.3201,126903.0
2018-11-27 15:50:00,26.66,26.67,26.57,26.58,138447.0,19.3201,19.3274,19.2549,19.2621,138447.0
2018-11-27 15:55:00,26.58,26.69,26.57,26.61,378800.0,19.2621,19.3419,19.2549,19.2839,378800.0
2018-11-28 09:30:00,26.56,26.61,26.29,26.56,164884.0,19.2477,19.2839,19.052,19.2477,164884.0
2018-11-28 09:35:00,26.57,26.65,26.51,26.54,81880.0,19.2549,19.3129,19.2114,19.2332,81880.0
2018-11-28 09:40:00,26.54,26.56,26.38,26.46,156777.0,19.2332,19.2477,19.1172,19.1752,156777.0
2018-11-28 09:45:00,26.46,26.48,26.3,26.39,108534.0,19.1752,19.1897,19.0592,19.1245,108534.0
2018-11-28 09:50:00,26.38,26.48,26.35,26.39,71699.0,19.1172,19.1897,19.0955,19.1245,71699.0
2018-11-28 09:55:00,26.39,26.42,26.33,26.37,84448.0,19.1245,19.1462,19.081,19.11,84448.0
2018-11-28 10:00:00,26.37,26.41,26.24,26.3,95573.0,19.11,19.1389,19.0158,19.0592,95573.0
2018-11-28 10:05:00,26.3,26.31,26.19,26.19,111458.0,19.0592,19.0665,18.9795,18.9795,111458.0
2018-11-28 10:10:00,26.18,26.19,26.08,26.1,152087.0,18.9723,18.9795,18.8998,18.9143,152087.0
2018-11-28 10:15:00,26.11,26.15,26.07,26.14,54213.0,18.9215,18.9505,18.8926,18.9433,54213.0
2018-11-28 10:20:00,26.13,26.15,26.02,26.04,96755.0,18.936,18.9505,18.8563,18.8708,96755.0
2018-11-28 10:25:00,26.04,26.05,25.94,26.05,169791.0,18.8708,18.8781,18.7983,18.8781,169791.0
2018-11-28 10:30:00,26.03,26.04,25.87,25.98,139749.0,18.8636,18.8708,18.7476,18.8273,139749.0
2018-11-28 10:35:00,25.97,26.2,25.94,26.1,105885.0,18.8201,18.9868,18.7983,18.9143,105885.0
2018-11-28 10:40:00,26.08,26.19,26.06,26.11,38566.0,18.8998,18.9795,18.8853,18.9215,38566.0
2018-11-28 10:45:00,26.11,26.17,26.05,26.14,52534.0,18.9215,18.965,18.8781,18.9433,52534.0
2018-11-28 10:50:00,26.14,26.16,26.1,26.15,31974.0,18.9433,18.9578,18.9143,18.9505,31974.0
2018-11-28 10:55:00,26.16,26.2,26.11,26.13,42061.0,18.9578,18.9868,18.9215,18.936,42061.0
2018-11-28 11:00:00,26.12,26.13,26.03,26.04,127654.0,18.9288,18.936,18.8636,18.8708,127654.0
2018-11-28 11:05:00,26.03,26.14,26.02,26.14,71188.0,18.8636,18.9433,18.8563,18.9433,71188.0
2018-11-28 11:10:00,26.14,26.31,26.14,26.26,53609.0,18.9433,19.0665,18.9433,19.0302,53609.0
2018-11-28 11:15:00,26.27,26.28,26.2,26.23,83049.0,19.0375,19.0447,18.9868,19.0085,83049.0
2018-11-28 11:20:00,26.23,26.26,26.18,26.2,102766.0,19.0085,19.0302,18.9723,18.9868,102766.0
2018-11-28 11:25:00,26.21,26.36,26.2,26.36,50670.0,18.994,19.1027,18.9868,19.1027,50670.0
2018-11-28 11:30:00,26.35,26.48,26.35,26.42,67060.0,19.0955,19.1897,19.0955,19.1462,67060.0
2018-11-28 11:35:00,26.42,26.47,26.39,26.45,43185.0,19.1462,19.1824,19.1245,19.1679,43185.0
2018-11-28 11:40:00,26.44,26.44,26.39,26.43,54133.0,19.1607,19.1607,19.1245,19.1534,54133.0
2018-11-28 11:45:00,26.43,26.45,26.34,26.36,42651.0,19.1534,19.1679,19.0882,19.1027,42651.0
2018-11-28 11:50:00,26.36,26.43,26.33,26.39,20015.0,19.1027,19.1534,19.081,19.1245,20015.0
2018-11-28 11:55:00,26.39,26.44,26.37,26.39,82951.0,19.1245,19.1607,19.11,19.1245,82951.0
2018-11-28 12:00:00,26.4,26.68,26.4,26.67,133290.0,19.1317,19.3346,19.1317,19.3274,133290.0
2018-11-28 12:05:00,26.65,26.77,26.61,26.73,137143.0,19.3129,19.3998,19.2839,19.3708,137143.0
2018-11-28 12:10:00,26.74,26.75,26.61,26.72,51218.0,19.3781,19.3853,19.2839,19.3636,51218.0
2018-11-28 12:15:00,26.73,26.73,26.61,26.66,35620.0,19.3708,19.3708,19.2839,19.3201,35620.0
2018-11-28 12:20:00,26.66,26.69,26.57,26.6,82504.0,19.3201,19.3419,19.2549,19.2766,82504.0
2018-11-28 12:25:00,26.59,26.63,26.55,26.6,84535.0,19.2694,19.2984,19.2404,19.2766,84535.0
2018-11-28 12:30:00,26.61,26.68,26.61,26.63,39573.0,19.2839,19.3346,19.2839,19.2984,39573.0
2018-11-28 12:35:00,26.63,26.68,26.61,26.68,40922.0,19.2984,19.3346,19.2839,19.3346,40922.0
2018-11-28 12:40:00,26.68,26.7,26.61,26.68,123167.0,19.3346,19.3491,19.2839,19.3346,123167.0
2018-11-28 12:45:00,26.69,26.81,26.69,26.77,76171.0,19.3419,19.4288,19.3419,19.3998,76171.0
2018-11-28 12:50:00,26.77,26.82,26.74,26.8,32288.0,19.3998,19.4361,19.3781,19.4216,32288.0
2018-11-28 12:55:00,26.79,26.82,26.72,26.72,28389.0,19.4143,19.4361,19.3636,19.3636,28389.0
2018-11-28 13:00:00,26.73,26.75,26.62,26.62,61106.0,19.3708,19.3853,19.2911,19.2911,61106.0
2018-11-28 13:05:00,26.62,26.65,26.57,26.6,56352.0,19.2911,19.3129,19.2549,19.2766,56352.0
2018-11-28 13:10:00,26.61,26.64,26.59,26.63,26902.0,19.2839,19.3056,19.2694,19.2984,26902.0
2018-11-28 13:15:00,26.64,26.68,26.62,26.63,19704.0,19.3056,19.3346,19.2911,19.2984,19704.0
2018-11-28 13:20:00,26.64,26.66,26.62,26.63,20272.0,19.3056,19.3201,19.2911,19.2984,20272.0
2018-11-28 13:25:00,26.64,26.66,26.61,26.63,16034.0,19.3056,19.3201,19.2839,19.2984,16034.0
2018-11-28 13:30:00,26.63,26.69,26.59,26.6,24317.0,19.2984,19.3419,19.2694,19.2766,24317.0
2018-11-28 13:35:00,26.6,26.63,26.59,26.6,44108.0,19.2766,19.2984,19.2694,19.2766,44108.0
2018-11-28 13:40:00,26.61,26.62,26.57,26.59,28224.0,19.2839,19.2911,19.2549,19.2694,28224.0
2018-11-28 13:45:00,26.59,26.65,26.58,26.65,43791.0,19.2694,19.3129,19.2621,19.3129,43791.0
2018-11-28 13:50:00,26.65,26.75,26.63,26.74,35452.0,19.3129,19.3853,19.2984,19.3781,35452.0
2018-11-28 13:55:00,26.74,26.78,26.72,26.75,34797.0,19.3781,19.4071,19.3636,19.3853,34797.0
2018-11-28 14:00:00,26.75,26.77,26.72,26.76,21549.0,19.3853,19.3998,19.3636,19.3926,21549.0
2018-11-28 14:05:00,26.76,26.79,26.74,26.78,18539.0,19.3926,19.4143,19.3781,19.4071,18539.0
2018-11-28 14:10:00,26.77,26.84,26.77,26.79,42826.0,19.3998,19.4506,19.3998,19.4143,42826.0
2018-11-28 14:15:00,26.79,26.79,26.71,26.73,55558.0,19.4143,19.4143,19.3564,19.3708,55558.0
2018-11-28 14:20:00,26.72,26.73,26.64,26.7,35036.0,19.3636,19.3708,19.3056,19.3491,35036.0
2018-11-28 14:25:00,26.7,26.7,26.55,26.58,48599.0,19.3491,19.3491,19.2404,19.2621,48599.0
2018-11-28 14:30:00,26.58,26.63,26.56,26.62,45025.0,19.2621,19.2984,19.2477,19.2911,45025.0
2018-11-28 14:35:00,26.61,26.7,26.61,26.64,22171.0,19.2839,19.3491,19.2839,19.3056,22171.0
2018-11-28 14:40:00,26.65,26.69,26.64,26.68,15410.0,19.3129,19.3419,19.3056,19.3346,15410.0
2018-11-28 14:45:00,26.68,26.69,26.65,26.68,16729.0,19.3346,19.3419,19.3129,19.3346,16729.0
2018-11-28 14:50:00,26.68,26.69,26.63,26.63,26505.0,19.3346,19.3419,19.2984,19.2984,26505.0
2018-11-28 14:55:00,26.63,26.64,26.6,26.62,19062.0,19.2984,19.3056,19.2766,19.2911,19062.0
2018-11-28 15:00:00,26.62,26.69,26.6,26.69,41915.0,19.2911,19.3419,19.2766,19.3419,41915.0
2018-11-28 15:05:00,26.68,26.69,26.63,26.64,40527.0,19.3346,19.3419,19.2984,19.3056,40527.0
2018-11-28 15:10:00,26.65,26.69,26.64,26.69,33243.0,19.3129,19.3419,19.3056,19.3419,33243.0
2018-11-28 15:15:00,26.68,26.68,26.62,26.64,60994.0,19.3346,19.3346,19.2911,19.3056,60994.0
2018-11-28 15:20:00,26.65,26.7,26.65,26.68,51349.0,19.3129,19.3491,19.3129,19.3346,51349.0
2018-11-28 15:25:00,26.68,26.72,26.65,26.72,55844.0,19.3346,19.3636,19.3129,19.3636,55844.0
2018-11-28 15:30:00,26.71,26.81,26.67,26.81,148465.0,19.3564,19.4288,19.3274,19.4288,148465.0
2018-11-28 15:35:00,26.81,26.84,26.78,26.82,72065.0,19.4288,19.4506,19.4071,19.4361,72065.0
2018-11-28 15:40:00,26.82,26.85,26.79,26.8,56446.0,19.4361,19.4578,19.4143,19.4216,56446.0
2018-11-28 15:45:00,26.8,26.87,26.79,26.85,92385.0,19.4216,19.4723,19.4143,19.4578,92385.0
2018-11-28 15:50:00,26.86,26.87,26.82,26.82,100480.0,19.4651,19.4723,19.4361,19.4361,100480.0
2018-11-28 15:55:00,26.82,26.87,26.82,26.84,260115.0,19.4361,19.4723,19.4361,19.4506,260115.0
2018-11-29 09:30:00,26.96,27.07,26.87,27.05,167130.0,19.5375,19.6172,19.4723,19.6027,167130.0
2018-11-29 09:35:00,27.05,27.26,26.96,27.19,99497.0,19.6027,19.7549,19.5375,19.7042,99497.0
2018-11-29 09:40:00,27.19,27.32,27.15,27.31,130125.0,19.7042,19.7984,19.6752,19.7912,130125.0
2018-11-29 09:45:00,27.32,27.35,27.19,27.19,74320.0,19.7984,19.8202,19.7042,19.7042,74320.0
2018-11-29 09:50:00,27.17,27.26,27.1,27.1,70332.0,19.6897,19.7549,19.639,19.639,70332.0
2018-11-29 09:55:00,27.1,27.11,26.98,26.99,68976.0,19.639,19.6462,19.552,19.5593,68976.0
2018-11-29 10:00:00,26.99,27.0,26.87,26.9,69543.0,19.5593,19.5665,19.4723,19.494,69543.0
2018-11-29 10:05:00,26.9,26.92,26.78,26.81,137885.0,19.494,19.5085,19.4071,19.4288,137885.0
2018-11-29 10:10:00,26.82,26.85,26.76,26.81,73194.0,19.4361,19.4578,19.3926,19.4288,73194.0
2018-11-29 10:15:00,26.8,26.82,26.71,26.73,60790.0,19.4216,19.4361,19.3564,19.3708,60790.0
2018-11-29 10:20:00,26.72,26.91,26.72,26.91,58556.0,19.3636,19.5013,19.3636,19.5013,58556.0
2018-11-29 10:25:00,26.91,26.99,26.89,26.99,110722.0,19.5013,19.5593,19.4868,19.5593,110722.0
2018-11-29 10:30:00,26.98,27.16,26.94,27.04,162838.0,19.552,19.6825,19.523,19.5955,162838.0
2018-11-29 10:35:00,27.04,27.11,27.0,27.0,56667.0,19.5955,19.6462,19.5665,19.5665,56667.0
2018-11-29 10:40:00,27.01,27.02,26.83,26.88,61485.0,19.5738,19.581,19.4433,19.4796,61485.0
2018-11-29 10:45:00,26.88,26.93,26.82,26.82,41072.0,19.4796,19.5158,19.4361,19.4361,41072.0
2018-11-29 10:50:00,26.82,26.84,26.76,26.77,55901.0,19.4361,19.4506,19.3926,19.3998,55901.0
2018-11-29 10:55:00,26.77,26.84,26.77,26.83,35005.0,19.3998,19.4506,19.3998,19.4433,35005.0
2018-11-29 11:00:00,26.84,26.96,26.83,26.94,70804.0,19.4506,19.5375,19.4433,19.523,70804.0
2018-11-29 11:05:00,26.94,26.99,26.86,26.86,35808.0,19.523,19.5593,19.4651,19.4651,35808.0
2018-11-29 11:10:00,26.85,26.86,26.74,26.78,85448.0,19.4578,19.4651,19.3781,19.4071,85448.0
2018-11-29 11:15:00,26.78,26.86,26.77,26.79,48024.0,19.4071,19.4651,19.3998,19.4143,48024.0
2018-11-29 11:20:00,26.79,26.89,26.76,26.84,51689.0,19.4143,19.4868,19.3926,19.4506,51689.0
2018-11-29 11:25:00,26.85,26.88,26.81,26.85,85685.0,19.4578,19.4796,19.4288,19.4578,85685.0
2018-11-29 11:30:00,26.86,26.93,26.84,26.89,51390.0,19.4651,19.5158,19.4506,19.4868,51390.0
2018-11-29 11:35:00,26.88,26.99,26.86,26.96,57790.0,19.4796,19.5593,19.4651,19.5375,57790.0
2018-11-29 11:40:00,26.95,26.98,26.93,26.94,38964.0,19.5303,19.552,19.5158,19.523,38964.0
2018-11-29 11:45:00,26.94,26.96,26.88,26.9,41094.0,19.523,19.5375,19.4796,19.494,41094.0
2018-11-29 11:50:00,26.9,26.94,26.85,26.93,64688.0,19.494,19.523,19.4578,19.5158,64688.0
2018-11-29 11:55:00,26.94,26.96,26.88,26.91,40667.0,19.523,19.5375,19.4796,19.5013,40667.0
2018-11-29 12:00:00,26.91,26.91,26.84,26.84,40735.0,19.5013,19.5013,19.4506,19.4506,40735.0
2018-11-29 12:05:00,26.84,26.84,26.71,26.72,53439.0,19.4506,19.4506,19.3564,19.3636,53439.0
2018-11-29 12:10:00,26.71,26.77,26.71,26.73,35000.0,19.3564,19.3998,19.3564,19.3708,35000.0
2018-11-29 12:15:00,26.72,26.75,26.68,26.74,38010.0,19.3636,19.3853,19.3346,19.3781,38010.0
2018-11-29 12:20:00,26.74,26.74,26.65,26.66,42440.0,19.3781,19.3781,19.3129,19.3201,42440.0
2018-11-29 12:25:00,26.65,26.66,26.61,26.64,42639.0,19.3129,19.3201,19.2839,19.3056,42639.0
2018-11-29 12:30:00,26.64,26.8,26.62,26.8,69513.0,19.3056,19.4216,19.2911,19.4216,69513.0
2018-11-29 12:35:00,26.8,26.84,26.75,26.82,44568.0,19.4216,19.4506,19.3853,19.4361,44568.0
2018-11-29 12:40:00,26.82,26.87,26.78,26.82,46936.0,19.4361,19.4723,19.4071,19.4361,46936.0
2018-11-29 12:45:00,26.82,26.86,26.8,26.86,37954.0,19.4361,19.4651,19.4216,19.4651,37954.0
2018-11-29 12:50:00,26.87,26.92,26.86,26.92,44721.0,19.4723,19.5085,19.4651,19.5085,44721.0
2018-11-29 12:55:00,26.92,26.95,26.89,26.91,29549.0,19.5085,19.5303,19.4868,19.5013,29549.0
2018-11-29 13:00:00,26.92,26.97,26.9,26.96,31769.0,19.5085,19.5448,19.494,19.5375,31769.0
2018-11-29 13:05:00,26.95,26.98,26.88,26.92,102311.0,19.5303,19.552,19.4796,19.5085,102311.0
2018-11-29 13:10:00,26.93,26.94,26.9,26.92,31086.0,19.5158,19.523,19.494,19.5085,31086.0
2018-11-29 13:15:00,26.92,27.06,26.92,27.06,56498.0,19.5085,19.61,19.5085,19.61,56498.0
2018-11-29 13:20:00,27.05,27.15,27.02,27.15,67087.0,19.6027,19.6752,19.581,19.6752,67087.0
2018-11-29 13:25:00,27.14,27.16,27.02,27.05,74231.0,19.668,19.6825,19.581,19.6027,74231.0
2018-11-29 13:30:00,27.04,27.11,27.04,27.1,49692.0,19.5955,19.6462,19.5955,19.639,49692.0
2018-11-29 13:35:00,27.09,27.09,27.02,27.03,47590.0,19.6317,19.6317,19.581,19.5883,47590.0
2018-11-29 13:40:00,27.03,27.07,27.02,27.05,37316.0,19.5883,19.6172,19.581,19.6027,37316.0
2018-11-29 13:45:00,27.05,27.08,27.04,27.08,54637.0,19.6027,19.6245,19.5955,19.6245,54637.0
2018-11-29 13:50:00,27.08,27.08,26.95,26.95,56756.0,19.6245,19.6245,19.5303,19.5303,56756.0
2018-11-29 13:55:00,26.96,27.04,26.96,27.0,42465.0,19.5375,19.5955,19.5375,19.5665,42465.0
2018-11-29 14:00:00,27.0,27.12,26.98,27.01,56538.0,19.5665,19.6535,19.552,19.5738,56538.0
2018-11-29 14:05:00,26.99,27.01,26.97,26.99,26523.0,19.5593,19.5738,19.5448,19.5593,26523.0
2018-11-29 14:10:00,26.99,27.06,26.96,27.06,60274.0,19.5593,19.61,19.5375,19.61,60274.0
2018-11-29 14:15:00,27.06,27.06,26.96,27.02,53837.0,19.61,19.61,19.5375,19.581,53837.0
2018-11-29 14:20:00,27.03,27.03,26.96,26.99,53443.0,19.5883,19.5883,19.5375,19.5593,53443.0
2018-11-29 14:25:00,26.99,27.05,26.97,26.98,58912.0,19.5593,19.6027,19.5448,19.552,58912.0
2018-11-29 14:30:00,26.98,27.11,26.97,27.08,133936.0,19.552,19.6462,19.5448,19.6245,133936.0
2018-11-29 14:35:00,27.08,27.14,27.05,27.11,96082.0,19.6245,19.668,19.6027,19.6462,96082.0
2018-11-29 14:40:00,27.11,27.15,27.09,27.14,47570.0,19.6462,19.6752,19.6317,19.668,47570.0
2018-11-29 14:45:00,27.15,27.16,27.05,27.07,69614.0,19.6752,19.6825,19.6027,19.6172,69614.0
2018-11-29 14:50:00,27.07,27.15,27.06,27.08,61190.0,19.6172,19.6752,19.61,19.6245,61190.0
2018-11-29 14:55:00,27.08,27.1,27.07,27.08,56114.0,19.6245,19.639,19.6172,19.6245,56114.0
2018-11-29 15:00:00,27.08,27.08,27.04,27.05,85446.0,19.6245,19.6245,19.5955,19.6027,85446.0
2018-11-29 15:05:00,27.05,27.06,26.97,27.0,96141.0,19.6027,19.61,19.5448,19.5665,96141.0
2018-11-29 15:10:00,27.0,27.0,26.95,26.96,86935.0,19.5665,19.5665,19.5303,19.5375,86935.0
2018-11-29 15:15:00,26.95,26.99,26.95,26.96,73741.0,19.5303,19.5593,19.5303,19.5375,73741.0
2018-11-29 15:20:00,26.97,27.0,26.87,26.88,105006.0,19.5448,19.5665,19.4723,19.4796,105006.0
2018-11-29 15:25:00,26.88,26.9,26.82,26.85,138540.0,19.4796,19.494,19.4361,19.4578,138540.0
2018-11-29 15:30:00,26.84,26.87,26.8,26.87,109503.0,19.4506,19.4723,19.4216,19.4723,109503.0
2018-11-29 15:35:00,26.87,26.93,26.86,26.92,302291.0,19.4723,19.5158,19.4651,19.5085,302291.0
2018-11-29 15:40:00,26.92,27.04,26.91,27.04,419721.0,19.5085,19.5955,19.5013,19.5955,419721.0
2018-11-29 15:45:00,27.03,27.05,26.91,26.92,243080.0,19.5883,19.6027,19.5013,19.5085,243080.0
2018-11-29 15:50:00,26.91,26.99,26.86,26.97,308961.0,19.5013,19.5593,19.4651,19.5448,308961.0
2018-11-29 15:55:00,26.96,26.97,26.89,26.89,618599.0,19.5375,19.5448,19.4868,19.4868,618599.0
2018-11-30 09:30:00,26.51,26.54,26.2,26.24,226212.0,19.2114,19.2332,18.9868,19.0158,226212.0
2018-11-30 09:35:00,26.24,26.32,26.18,26.24,136848.0,19.0158,19.0737,18.9723,19.0158,136848.0
2018-11-30 09:40:00,26.24,26.26,26.11,26.12,180454.0,19.0158,19.0302,18.9215,18.9288,180454.0
2018-11-30 09:45:00,26.13,26.24,26.07,26.09,117327.0,18.936,19.0158,18.8926,18.907,117327.0
2018-11-30 09:50:00,26.09,26.12,25.98,26.11,126080.0,18.907,18.9288,18.8273,18.9215,126080.0
2018-11-30 09:55:00,26.11,26.22,26.1,26.21,70185.0,18.9215,19.0013,18.9143,18.994,70185.0
2018-11-30 10:00:00,26.19,26.34,26.18,26.27,133195.0,18.9795,19.0882,18.9723,19.0375,133195.0
2018-11-30 10:05:00,26.26,26.37,26.24,26.37,103199.0,19.0302,19.11,19.0158,19.11,103199.0
2018-11-30 10:10:00,26.37,26.46,26.36,26.44,105366.0,19.11,19.1752,19.1027,19.1607,105366.0
2018-11-30 10:15:00,26.45,26.46,26.36,26.36,75988.0,19.1679,19.1752,19.1027,19.1027,75988.0
2018-11-30 10:20:00,26.37,26.39,26.29,26.31,51202.0,19.11,19.1245,19.052,19.0665,51202.0
2018-11-30 10:25:00,26.32,26.35,26.31,26.33,71958.0,19.0737,19.0955,19.0665,19.081,71958.0
2018-11-30 10:30:00,26.33,26.44,26.3,26.44,58117.0,19.081,19.1607,19.0592,19.1607,58117.0
2018-11-30 10:35:00,26.43,26.51,26.42,26.45,86813.0,19.1534,19.2114,19.1462,19.1679,86813.0
2018-11-30 10:40:00,26.45,26.55,26.45,26.53,74619.0,19.1679,19.2404,19.1679,19.2259,74619.0
2018-11-30 10:45:00,26.54,26.58,26.5,26.5,72862.0,19.2332,19.2621,19.2042,19.2042,72862.0
2018-11-30 10:50:00,26.51,26.54,26.42,26.44,44726.0,19.2114,19.2332,19.1462,19.1607,44726.0
2018-11-30 10:55:00,26.43,26.44,26.27,26.33,89121.0,19.1534,19.1607,19.0375,19.081,89121.0
2018-11-30 11:00:00,26.33,26.36,26.28,26.35,132468.0,19.081,19.1027,19.0447,19.0955,132468.0
2018-11-30 11:05:00,26.35,26.46,26.34,26.44,45011.0,19.0955,19.1752,19.0882,19.1607,45011.0
2018-11-30 11:10:00,26.43,26.52,26.4,26.52,62029.0,19.1534,19.2187,19.1317,19.2187,62029.0
2018-11-30 11:15:00,26.51,26.56,26.48,26.56,59730.0,19.2114,19.2477,19.1897,19.2477,59730.0
2018-11-30 11:20:00,26.56,26.63,26.5,26.51,108057.0,19.2477,19.2984,19.2042,19.2114,108057.0
2018-11-30 11:25:00,26.51,26.56,26.4,26.54,106187.0,19.2114,19.2477,19.1317,19.2332,106187.0
2018-11-30 11:30:00,26.54,26.78,26.43,26.77,130809.0,19.2332,19.4071,19.1534,19.3998,130809.0
2018-11-30 11:35:00,26.78,26.95,26.73,26.93,177899.0,19.4071,19.5303,19.3708,19.5158,177899.0
2018-11-30 11:40:00,26.93,26.93,26.83,26.83,128361.0,19.5158,19.5158,19.4433,19.4433,128361.0
2018-11-30 11:45:00,26.84,27.0,26.81,27.0,82444.0,19.4506,19.5665,19.4288,19.5665,82444.0
2018-11-30 11:50:00,27.0,27.03,26.84,26.87,86623.0,19.5665,19.5883,19.4506,19.4723,86623.0
2018-11-30 11:55:00,26.88,26.97,26.88,26.91,103884.0,19.4796,19.5448,19.4796,19.5013,103884.0
2018-11-30 12:00:00,26.91,26.96,26.86,26.87,55399.0,19.5013,19.5375,19.4651,19.4723,55399.0
2018-11-30 12:05:00,26.87,26.88,26.79,26.8,47725.0,19.4723,19.4796,19.4143,19.4216,47725.0
2018-11-30 12:10:00,26.79,26.84,26.78,26.79,48909.0,19.4143,19.4506,19.4071,19.4143,48909.0
2018-11-30 12:15:00,26.79,26.82,26.75,26.77,43554.0,19.4143,19.4361,19.3853,19.3998,43554.0
2018-11-30 12:20:00,26.77,26.84,26.76,26.81,58790.0,19.3998,19.4506,19.3926,19.4288,58790.0
2018-11-30 12:25:00,26.81,26.82,26.76,26.79,41943.0,19.4288,19.4361,19.3926,19.4143,41943.0
2018-11-30 12:30:00,26.79,26.83,26.77,26.79,55222.0,19.4143,19.4433,19.3998,19.4143,55222.0
2018-11-30 12:35:00,26.79,26.8,26.69,26.72,65422.0,19.4143,19.4216,19.3419,19.3636,65422.0
2018-11-30 12:40:00,26.72,26.76,26.69,26.71,36457.0,19.3636,19.3926,19.3419,19.3564,36457.0
2018-11-30 12:45:00,26.71,26.77,26.67,26.73,88958.0,19.3564,19.3998,19.3274,19.3708,88958.0
2018-11-30 12:50:00,26.73,26.74,26.67,26.7,42278.0,19.3708,19.3781,19.3274,19.3491,42278.0
2018-11-30 12:55:00,26.7,26.71,26.61,26.62,35199.0,19.3491,19.3564,19.2839,19.2911,35199.0
2018-11-30 13:00:00,26.63,26.63,26.59,26.61,40588.0,19.2984,19.2984,19.2694,19.2839,40588.0
2018-11-30 13:05:00,26.61,26.66,26.58,26.66,39575.0,19.2839,19.3201,19.2621,19.3201,39575.0
2018-11-30 13:10:00,26.66,26.71,26.63,26.71,110996.0,19.3201,19.3564,19.2984,19.3564,110996.0
2018-11-30 13:15:00,26.71,26.71,26.66,26.67,37751.0,19.3564,19.3564,19.3201,19.3274,37751.0
2018-11-30 13:20:00,26.66,26.8,26.66,26.79,73666.0,19.3201,19.4216,19.3201,19.4143,73666.0
2018-11-30 13:25:00,26.79,26.82,26.78,26.8,49712.0,19.4143,19.4361,19.4071,19.4216,49712.0
2018-11-30 13:30:00,26.8,26.9,26.79,26.87,89146.0,19.4216,19.494,19.4143,19.4723,89146.0
2018-11-30 13:35:00,26.87,26.91,26.82,26.82,41138.0,19.4723,19.5013,19.4361,19.4361,41138.0
2018-11-30 13:40:00,26.81,26.82,26.74,26.74,29970.0,19.4288,19.4361,19.3781,19.3781,29970.0
2018-11-30 13:45:00,26.75,26.78,26.72,26.74,65183.0,19.3853,19.4071,19.3636,19.3781,65183.0
2018-11-30 13:50:00,26.75,26.75,26.63,26.63,173179.0,19.3853,19.3853,19.2984,19.2984,173179.0
2018-11-30 13:55:00,26.63,26.64,26.56,26.57,65842.0,19.2984,19.3056,19.2477,19.2549,65842.0
2018-11-30 14:00:00,26.57,26.63,26.54,26.56,53550.0,19.2549,19.2984,19.2332,19.2477,53550.0
2018-11-30 14:05:00,26.56,26.64,26.55,26.64,31015.0,19.2477,19.3056,19.2404,19.3056,31015.0
2018-11-30 14:10:00,26.64,26.69,26.61,26.69,52742.0,19.3056,19.3419,19.2839,19.3419,52742.0
2018-11-30 14:15:00,26.69,26.75,26.66,26.73,63420.0,19.3419,19.3853,19.3201,19.3708,63420.0
2018-11-30 14:20:00,26.74,26.79,26.72,26.78,49997.0,19.3781,19.4143,19.3636,19.4071,49997.0
2018-11-30 14:25:00,26.78,26.82,26.72,26.77,90802.0,19.4071,19.4361,19.3636,19.3998,90802.0
2018-11-30 14:30:00,26.77,26.81,26.75,26.78,54559.0,19.3998,19.4288,19.3853,19.4071,54559.0
2018-11-30 14:35:00,26.78,26.8,26.75,26.78,47480.0,19.4071,19.4216,19.3853,19.4071,47480.0
2018-11-30 14:40:00,26.79,26.85,26.78,26.82,61029.0,19.4143,19.4578,19.4071,19.4361,61029.0
2018-11-30 14:45:00,26.82,26.85,26.78,26.85,62184.0,19.4361,19.4578,19.4071,19.4578,62184.0
2018-11-30 14:50:00,26.85,26.86,26.82,26.85,70637.0,19.4578,19.4651,19.4361,19.4578,70637.0
2018-11-30 14:55:00,26.85,26.91,26.83,26.85,114472.0,19.4578,19.5013,19.4433,19.4578,114472.0
2018-11-30 15:00:00,26.85,26.88,26.81,26.87,91898.0,19.4578,19.4796,19.4288,19.4723,91898.0
2018-11-30 15:05:00,26.87,26.89,26.82,26.89,91450.0,19.4723,19.4868,19.4361,19.4868,91450.0
2018-11-30 15:10:00,26.89,26.95,26.87,26.94,117260.0,19.4868,19.5303,19.4723,19.523,117260.0
2018-11-30 15:15:00,26.94,26.97,26.91,26.96,100064.0,19.523,19.5448,19.5013,19.5375,100064.0
2018-11-30 15:20:00,26.97,27.0,26.95,26.98,123815.0,19.5448,19.5665,19.5303,19.552,123815.0
2018-11-30 15:25:00,26.98,27.09,26.96,27.06,215939.0,19.552,19.6317,19.5375,19.61,215939.0
2018-11-30 15:30:00,27.05,27.15,27.05,27.08,201548.0,19.6027,19.6752,19.6027,19.6245,201548.0
2018-11-30 15:35:00,27.07,27.1,27.02,27.07,157831.0,19.6172,19.639,19.581,19.6172,157831.0
2018-11-30 15:40:00,27.07,27.07,26.96,27.0,241906.0,19.6172,19.6172,19.5375,19.5665,241906.0
2018-11-30 15:45:00,27.0,27.01,26.96,27.0,241015.0,19.5665,19.5738,19.5375,19.5665,241015.0
2018-11-30 15:50:00,27.01,27.02,26.97,27.0,281400.0,19.5738,19.581,19.5448,19.5665,281400.0
2018-11-30 15:55:00,27.0,27.05,26.98,27.03,770337.0,19.5665,19.6027,19.552,19.5883,770337.0
2018-12-03 09:30:00,28.39,28.92,28.25,28.84,478792.0,20.5738,20.9579,20.4724,20.8999,478792.0
2018-12-03 09:35:00,28.84,28.88,28.61,28.74,395492.0,20.8999,20.9289,20.7333,20.8275,395492.0
2018-12-03 09:40:00,28.75,29.1,28.66,29.07,402068.0,20.8347,21.0884,20.7695,21.0666,402068.0
2018-12-03 09:45:00,29.07,29.16,28.95,29.12,417792.0,21.0666,21.1318,20.9797,21.1028,417792.0
2018-12-03 09:50:00,29.12,29.18,28.83,28.87,313897.0,21.1028,21.1463,20.8927,20.9217,313897.0
2018-12-03 09:55:00,28.87,28.87,28.68,28.74,174677.0,20.9217,20.9217,20.784,20.8275,174677.0
2018-12-03 10:00:00,28.75,28.77,28.66,28.68,278303.0,20.8347,20.8492,20.7695,20.784,278303.0
2018-12-03 10:05:00,28.67,28.74,28.63,28.7,180698.0,20.7767,20.8275,20.7478,20.7985,180698.0
2018-12-03 10:10:00,28.7,28.71,28.46,28.47,169593.0,20.7985,20.8057,20.6246,20.6318,169593.0
2018-12-03 10:15:00,28.46,28.53,28.36,28.43,231619.0,20.6246,20.6753,20.5521,20.6028,231619.0
2018-12-03 10:20:00,28.44,28.45,28.3,28.37,303553.0,20.6101,20.6173,20.5086,20.5593,303553.0
2018-12-03 10:25:00,28.38,28.4,28.29,28.3,126584.0,20.5666,20.5811,20.5014,20.5086,126584.0
2018-12-03 10:30:00,28.3,28.33,28.19,28.3,335405.0,20.5086,20.5303,20.4289,20.5086,335405.0
2018-12-03 10:35:00,28.3,28.32,28.21,28.23,153317.0,20.5086,20.5231,20.4434,20.4579,153317.0
2018-12-03 10:40:00,28.23,28.24,28.15,28.19,202393.0,20.4579,20.4651,20.3999,20.4289,202393.0
2018-12-03 10:45:00,28.19,28.29,28.17,28.26,126460.0,20.4289,20.5014,20.4144,20.4796,126460.0
2018-12-03 10:50:00,28.27,28.41,28.2,28.4,116071.0,20.4869,20.5883,20.4361,20.5811,116071.0
2018-12-03 10:55:00,28.41,28.41,28.3,28.3,115291.0,20.5883,20.5883,20.5086,20.5086,115291.0
2018-12-03 11:00:00,28.3,28.31,28.21,28.29,72495.0,20.5086,20.5159,20.4434,20.5014,72495.0
2018-12-03 11:05:00,28.29,28.33,28.26,28.3,88152.0,20.5014,20.5303,20.4796,20.5086,88152.0
2018-12-03 11:10:00,28.3,28.5,28.29,28.45,130612.0,20.5086,20.6535,20.5014,20.6173,130612.0
2018-12-03 11:15:00,28.45,28.54,28.39,28.44,83302.0,20.6173,20.6825,20.5738,20.6101,83302.0
2018-12-03 11:20:00,28.43,28.46,28.39,28.45,76157.0,20.6028,20.6246,20.5738,20.6173,76157.0
2018-12-03 11:25:00,28.44,28.46,28.36,28.39,84928.0,20.6101,20.6246,20.5521,20.5738,84928.0
2018-12-03 11:30:00,28.4,28.43,28.35,28.37,60018.0,20.5811,20.6028,20.5448,20.5593,60018.0
2018-12-03 11:35:00,28.37,28.38,28.22,28.25,115486.0,20.5593,20.5666,20.4506,20.4724,115486.0
2018-12-03 11:40:00,28.26,28.28,28.17,28.21,66693.0,20.4796,20.4941,20.4144,20.4434,66693.0
2018-12-03 11:45:00,28.21,28.24,28.11,28.14,126099.0,20.4434,20.4651,20.3709,20.3927,126099.0
2018-12-03 11:50:00,28.14,28.15,28.09,28.11,77855.0,20.3927,20.3999,20.3564,20.3709,77855.0
2018-12-03 11:55:00,28.11,28.16,28.08,28.16,76022.0,20.3709,20.4071,20.3492,20.4071,76022.0
2018-12-03 12:00:00,28.16,28.23,28.15,28.21,70435.0,20.4071,20.4579,20.3999,20.4434,70435.0
2018-12-03 12:05:00,28.22,28.28,28.22,28.27,108118.0,20.4506,20.4941,20.4506,20.4869,108118.0
2018-12-03 12:10:00,28.27,28.3,28.24,28.25,70756.0,20.4869,20.5086,20.4651,20.4724,70756.0
2018-12-03 12:15:00,28.25,28.3,28.23,28.28,52182.0,20.4724,20.5086,20.4579,20.4941,52182.0
2018-12-03 12:20:00,28.28,28.41,28.27,28.41,47962.0,20.4941,20.5883,20.4869,20.5883,47962.0
2018-12-03 12:25:00,28.42,28.45,28.41,28.44,48913.0,20.5956,20.6173,20.5883,20.6101,48913.0
2018-12-03 12:30:00,28.44,28.5,28.41,28.49,61698.0,20.6101,20.6535,20.5883,20.6463,61698.0
2018-12-03 12:35:00,28.48,28.5,28.41,28.41,52046.0,20.639,20.6535,20.5883,20.5883,52046.0
2018-12-03 12:40:00,28.41,28.42,28.39,28.42,34338.0,20.5883,20.5956,20.5738,20.5956,34338.0
2018-12-03 12:45:00,28.42,28.44,28.31,28.33,151536.0,20.5956,20.6101,20.5159,20.5303,151536.0
2018-12-03 12:50:00,28.33,28.36,28.31,28.36,112277.0,20.5303,20.5521,20.5159,20.5521,112277.0
2018-12-03 12:55:00,28.35,28.42,28.35,28.41,58835.0,20.5448,20.5956,20.5448,20.5883,58835.0
2018-12-03 13:00:00,28.42,28.46,28.41,28.46,40078.0,20.5956,20.6246,20.5883,20.6246,40078.0
2018-12-03 13:05:00,28.46,28.49,28.43,28.48,28500.0,20.6246,20.6463,20.6028,20.639,28500.0
2018-12-03 13:10:00,28.48,28.53,28.47,28.52,62739.0,20.639,20.6753,20.6318,20.668,62739.0
2018-12-03 13:15:00,28.52,28.61,28.51,28.59,49900.0,20.668,20.7333,20.6608,20.7188,49900.0
2018-12-03 13:20:00,28.58,28.61,28.57,28.6,38796.0,20.7115,20.7333,20.7043,20.726,38796.0
2018-12-03 13:25:00,28.6,28.67,28.58,28.65,55705.0,20.726,20.7767,20.7115,20.7622,55705.0
2018-12-03 13:30:00,28.66,28.66,28.61,28.62,40092.0,20.7695,20.7695,20.7333,20.7405,40092.0
2018-12-03 13:35:00,28.62,28.65,28.57,28.64,81494.0,20.7405,20.7622,20.7043,20.755,81494.0
2018-12-03 13:40:00,28.63,28.68,28.61,28.67,55610.0,20.7478,20.784,20.7333,20.7767,55610.0
2018-12-03 13:45:00,28.68,28.7,28.62,28.67,115806.0,20.784,20.7985,20.7405,20.7767,115806.0
2018-12-03 13:50:00,28.66,28.69,28.63,28.66,85946.0,20.7695,20.7912,20.7478,20.7695,85946.0
2018-12-03 13:55:00,28.65,28.66,28.6,28.64,61428.0,20.7622,20.7695,20.726,20.755,61428.0
2018-12-03 14:00:00,28.64,28.68,28.57,28.61,49225.0,20.755,20.784,20.7043,20.7333,49225.0
2018-12-03 14:05:00,28.61,28.62,28.49,28.51,57643.0,20.7333,20.7405,20.6463,20.6608,57643.0
2018-12-03 14:10:00,28.51,28.54,28.5,28.51,33276.0,20.6608,20.6825,20.6535,20.6608,33276.0
2018-12-03 14:15:00,28.51,28.54,28.46,28.51,61886.0,20.6608,20.6825,20.6246,20.6608,61886.0
2018-12-03 14:20:00,28.5,28.53,28.48,28.5,49322.0,20.6535,20.6753,20.639,20.6535,49322.0
2018-12-03 14:25:00,28.5,28.57,28.48,28.55,68125.0,20.6535,20.7043,20.639,20.6898,68125.0
2018-12-03 14:30:00,28.55,28.62,28.54,28.62,67834.0,20.6898,20.7405,20.6825,20.7405,67834.0
2018-12-03 14:35:00,28.62,28.65,28.59,28.65,69100.0,20.7405,20.7622,20.7188,20.7622,69100.0
2018-12-03 14:40:00,28.65,28.66,28.51,28.52,68655.0,20.7622,20.7695,20.6608,20.668,68655.0
2018-12-03 14:45:00,28.53,28.58,28.51,28.57,34405.0,20.6753,20.7115,20.6608,20.7043,34405.0
2018-12-03 14:50:00,28.57,28.62,28.57,28.6,42705.0,20.7043,20.7405,20.7043,20.726,42705.0
2018-12-03 14:55:00,28.6,28.65,28.59,28.62,51623.0,20.726,20.7622,20.7188,20.7405,51623.0
2018-12-03 15:00:00,28.61,28.69,28.58,28.62,92834.0,20.7333,20.7912,20.7115,20.7405,92834.0
2018-12-03 15:05:00,28.62,28.69,28.6,28.67,79902.0,20.7405,20.7912,20.726,20.7767,79902.0
2018-12-03 15:10:00,28.67,28.74,28.67,28.74,112826.0,20.7767,20.8275,20.7767,20.8275,112826.0
2018-12-03 15:15:00,28.73,28.77,28.73,28.75,56442.0,20.8202,20.8492,20.8202,20.8347,56442.0
2018-12-03 15:20:00,28.75,28.79,28.73,28.78,79475.0,20.8347,20.8637,20.8202,20.8565,79475.0
2018-12-03 15:25:00,28.77,28.79,28.7,28.74,80391.0,20.8492,20.8637,20.7985,20.8275,80391.0
2018-12-03 15:30:00,28.75,28.76,28.69,28.73,123002.0,20.8347,20.842,20.7912,20.8202,123002.0
2018-12-03 15:35:00,28.74,28.77,28.69,28.71,124232.0,20.8275,20.8492,20.7912,20.8057,124232.0
2018-12-03 15:40:00,28.71,28.74,28.67,28.7,159012.0,20.8057,20.8275,20.7767,20.7985,159012.0
2018-12-03 15:45:00,28.71,28.72,28.64,28.68,168863.0,20.8057,20.813,20.755,20.784,168863.0
2018-12-03 15:50:00,28.69,28.69,28.63,28.63,172860.0,20.7912,20.7912,20.7478,20.7478,172860.0
2018-12-03 15:55:00,28.64,28.79,28.63,28.78,542847.0,20.755,20.8637,20.7478,20.8565,542847.0
2018-12-04 09:30:00,28.77,29.04,28.75,28.95,230037.0,20.8492,21.0449,20.8347,20.9797,230037.0
2018-12-04 09:35:00,28.95,28.96,28.61,28.62,131184.0,20.9797,20.9869,20.7333,20.7405,131184.0
2018-12-04 09:40:00,28.61,28.68,28.47,28.48,121546.0,20.7333,20.784,20.6318,20.639,121546.0
2018-12-04 09:45:00,28.49,28.52,28.41,28.48,106815.0,20.6463,20.668,20.5883,20.639,106815.0
2018-12-04 09:50:00,28.47,28.54,28.45,28.5,87962.0,20.6318,20.6825,20.6173,20.6535,87962.0
2018-12-04 09:55:00,28.51,28.59,28.51,28.57,102715.0,20.6608,20.7188,20.6608,20.7043,102715.0
2018-12-04 10:00:00,28.58,28.72,28.57,28.65,94734.0,20.7115,20.813,20.7043,20.7622,94734.0
2018-12-04 10:05:00,28.64,28.69,28.63,28.67,129481.0,20.755,20.7912,20.7478,20.7767,129481.0
2018-12-04 10:10:00,28.66,28.69,28.6,28.67,79298.0,20.7695,20.7912,20.726,20.7767,79298.0
2018-12-04 10:15:00,28.67,28.88,28.66,28.77,163273.0,20.7767,20.9289,20.7695,20.8492,163273.0
2018-12-04 10:20:00,28.78,28.81,28.74,28.75,80676.0,20.8565,20.8782,20.8275,20.8347,80676.0
2018-12-04 10:25:00,28.76,28.76,28.68,28.75,104283.0,20.842,20.842,20.784,20.8347,104283.0
2018-12-04 10:30:00,28.75,28.8,28.71,28.78,122312.0,20.8347,20.8709,20.8057,20.8565,122312.0
2018-12-04 10:35:00,28.78,28.92,28.75,28.91,129435.0,20.8565,20.9579,20.8347,20.9507,129435.0
2018-12-04 10:40:00,28.91,28.95,28.85,28.88,84902.0,20.9507,20.9797,20.9072,20.9289,84902.0
2018-12-04 10:45:00,28.88,28.89,28.83,28.86,107258.0,20.9289,20.9362,20.8927,20.9144,107258.0
2018-12-04 10:50:00,28.86,28.87,28.75,28.78,92064.0,20.9144,20.9217,20.8347,20.8565,92064.0
2018-12-04 10:55:00,28.78,28.79,28.71,28.73,152494.0,20.8565,20.8637,20.8057,20.8202,152494.0
2018-12-04 11:00:00,28.72,28.72,28.66,28.68,86719.0,20.813,20.813,20.7695,20.784,86719.0
2018-12-04 11:05:00,28.69,28.81,28.68,28.77,89307.0,20.7912,20.8782,20.784,20.8492,89307.0
2018-12-04 11:10:00,28.77,28.89,28.72,28.87,135325.0,20.8492,20.9362,20.813,20.9217,135325.0
2018-12-04 11:15:00,28.86,28.86,28.7,28.74,111443.0,20.9144,20.9144,20.7985,20.8275,111443.0
2018-12-04 11:20:00,28.73,28.78,28.7,28.75,121218.0,20.8202,20.8565,20.7985,20.8347,121218.0
2018-12-04 11:25:00,28.76,28.86,28.71,28.85,116505.0,20.842,20.9144,20.8057,20.9072,116505.0
2018-12-04 11:30:00,28.86,28.88,28.81,28.81,77875.0,20.9144,20.9289,20.8782,20.8782,77875.0
2018-12-04 11:35:00,28.8,28.84,28.77,28.83,76427.0,20.8709,20.8999,20.8492,20.8927,76427.0
2018-12-04 11:40:00,28.84,28.91,28.82,28.83,52422.0,20.8999,20.9507,20.8854,20.8927,52422.0
2018-12-04 11:45:00,28.83,28.88,28.82,28.87,100965.0,20.8927,20.9289,20.8854,20.9217,100965.0
2018-12-04 11:50:00,28.86,28.88,28.82,28.83,73222.0,20.9144,20.9289,20.8854,20.8927,73222.0
2018-12-04 11:55:00,28.84,28.85,28.73,28.76,76714.0,20.8999,20.9072,20.8202,20.842,76714.0
2018-12-04 12:00:00,28.76,28.79,28.67,28.69,108527.0,20.842,20.8637,20.7767,20.7912,108527.0
2018-12-04 12:05:00,28.69,28.69,28.5,28.55,191867.0,20.7912,20.7912,20.6535,20.6898,191867.0
2018-12-04 12:10:00,28.54,28.56,28.44,28.45,131884.0,20.6825,20.697,20.6101,20.6173,131884.0
2018-12-04 12:15:00,28.44,28.48,28.37,28.44,146097.0,20.6101,20.639,20.5593,20.6101,146097.0
2018-12-04 12:20:00,28.44,28.46,28.34,28.35,117355.0,20.6101,20.6246,20.5376,20.5448,117355.0
2018-12-04 12:25:00,28.35,28.4,28.33,28.34,84747.0,20.5448,20.5811,20.5303,20.5376,84747.0
2018-12-04 12:30:00,28.33,28.37,28.25,28.32,169670.0,20.5303,20.5593,20.4724,20.5231,169670.0
2018-12-04 12:35:00,28.32,28.42,28.28,28.38,98451.0,20.5231,20.5956,20.4941,20.5666,98451.0
2018-12-04 12:40:00,28.38,28.49,28.38,28.47,75039.0,20.5666,20.6463,20.5666,20.6318,75039.0
2018-12-04 12:45:00,28.46,28.52,28.44,28.52,95494.0,20.6246,20.668,20.6101,20.668,95494.0
2018-12-04 12:50:00,28.51,28.54,28.48,28.52,70520.0,20.6608,20.6825,20.639,20.668,70520.0
2018-12-04 12:55:00,28.51,28.56,28.46,28.47,77799.0,20.6608,20.697,20.6246,20.6318,77799.0
2018-12-04 13:00:00,28.48,28.48,28.4,28.43,72304.0,20.639,20.639,20.5811,20.6028,72304.0
2018-12-04 13:05:00,28.43,28.44,28.37,28.39,82678.0,20.6028,20.6101,20.5593,20.5738,82678.0
2018-12-04 13:10:00,28.39,28.45,28.37,28.39,51230.0,20.5738,20.6173,20.5593,20.5738,51230.0
2018-12-04 13:15:00,28.39,28.46,28.39,28.42,47013.0,20.5738,20.6246,20.5738,20.5956,47013.0
2018-12-04 13:20:00,28.41,28.41,28.33,28.35,41953.0,20.5883,20.5883,20.5303,20.5448,41953.0
2018-12-04 13:25:00,28.34,28.35,28.2,28.26,65478.0,20.5376,20.5448,20.4361,20.4796,65478.0
2018-12-04 13:30:00,28.26,28.29,28.23,28.27,64475.0,20.4796,20.5014,20.4579,20.4869,64475.0
2018-12-04 13:35:00,28.26,28.27,28.15,28.17,77835.0,20.4796,20.4869,20.3999,20.4144,77835.0
2018-12-04 13:40:00,28.17,28.31,28.12,28.3,71765.0,20.4144,20.5159,20.3782,20.5086,71765.0
2018-12-04 13:45:00,28.29,28.43,28.28,28.42,59382.0,20.5014,20.6028,20.4941,20.5956,59382.0
2018-12-04 13:50:00,28.41,28.46,28.4,28.46,44706.0,20.5883,20.6246,20.5811,20.6246,44706.0
2018-12-04 13:55:00,28.46,28.57,28.46,28.53,54517.0,20.6246,20.7043,20.6246,20.6753,54517.0
2018-12-04 14:00:00,28.52,28.55,28.42,28.42,72857.0,20.668,20.6898,20.5956,20.5956,72857.0
2018-12-04 14:05:00,28.41,28.51,28.39,28.5,47808.0,20.5883,20.6608,20.5738,20.6535,47808.0
2018-12-04 14:10:00,28.51,28.62,28.5,28.59,58257.0,20.6608,20.7405,20.6535,20.7188,58257.0
2018-12-04 14:15:00,28.59,28.61,28.55,28.61,37369.0,20.7188,20.7333,20.6898,20.7333,37369.0
2018-12-04 14:20:00,28.61,28.61,28.53,28.55,43085.0,20.7333,20.7333,20.6753,20.6898,43085.0
2018-12-04 14:25:00,28.54,28.55,28.42,28.42,46520.0,20.6825,20.6898,20.5956,20.5956,46520.0
2018-12-04 14:30:00,28.43,28.51,28.43,28.51,47440.0,20.6028,20.6608,20.6028,20.6608,47440.0
2018-12-04 14:35:00,28.5,28.5,28.44,28.47,65057.0,20.6535,20.6535,20.6101,20.6318,65057.0
2018-12-04 14:40:00,28.46,28.55,28.46,28.54,42259.0,20.6246,20.6898,20.6246,20.6825,42259.0
2018-12-04 14:45:00,28.53,28.68,28.52,28.68,53381.0,20.6753,20.784,20.668,20.784,53381.0
2018-12-04 14:50:00,28.68,28.71,28.63,28.66,63990.0,20.784,20.8057,20.7478,20.7695,63990.0
2018-12-04 14:55:00,28.66,28.68,28.59,28.6,67174.0,20.7695,20.784,20.7188,20.726,67174.0
2018-12-04 15:00:00,28.6,28.6,28.47,28.5,62707.0,20.726,20.726,20.6318,20.6535,62707.0
2018-12-04 15:05:00,28.49,28.52,28.43,28.46,88943.0,20.6463,20.668,20.6028,20.6246,88943.0
2018-12-04 15:10:00,28.46,28.49,28.42,28.48,63102.0,20.6246,20.6463,20.5956,20.639,63102.0
2018-12-04 15:15:00,28.47,28.53,28.41,28.43,67198.0,20.6318,20.6753,20.5883,20.6028,67198.0
2018-12-04 15:20:00,28.43,28.48,28.33,28.33,105311.0,20.6028,20.639,20.5303,20.5303,105311.0
2018-12-04 15:25:00,28.33,28.37,28.26,28.29,240148.0,20.5303,20.5593,20.4796,20.5014,240148.0
2018-12-04 15:30:00,28.29,28.35,28.24,28.32,168284.0,20.5014,20.5448,20.4651,20.5231,168284.0
2018-12-04 15:35:00,28.31,28.39,28.23,28.27,121159.0,20.5159,20.5738,20.4579,20.4869,121159.0
2018-12-04 15:40:00,28.27,28.27,28.18,28.22,139994.0,20.4869,20.4869,20.4216,20.4506,139994.0
2018-12-04 15:45:00,28.22,28.26,28.15,28.16,167987.0,20.4506,20.4796,20.3999,20.4071,167987.0
2018-12-04 15:50:00,28.17,28.19,28.09,28.12,267349.0,20.4144,20.4289,20.3564,20.3782,267349.0
2018-12-04 15:55:00,28.11,28.18,28.09,28.18,414856.0,20.3709,20.4216,20.3564,20.4216,414856.0
2018-12-06 09:30:00,27.26,27.37,26.93,27.21,254271.0,19.7549,19.8346,19.5158,19.7187,254271.0
2018-12-06 09:35:00,27.22,27.53,27.19,27.47,148065.0,19.7259,19.9506,19.7042,19.9071,148065.0
2018-12-06 09:40:00,27.46,27.46,27.18,27.29,121353.0,19.8999,19.8999,19.697,19.7767,121353.0
2018-12-06 09:45:00,27.27,27.28,26.98,26.99,114386.0,19.7622,19.7694,19.552,19.5593,114386.0
2018-12-06 09:50:00,27.0,27.04,26.92,26.97,76956.0,19.5665,19.5955,19.5085,19.5448,76956.0
2018-12-06 09:55:00,26.98,27.14,26.97,27.1,61824.0,19.552,19.668,19.5448,19.639,61824.0
2018-12-06 10:00:00,27.11,27.25,27.09,27.11,85792.0,19.6462,19.7477,19.6317,19.6462,85792.0
2018-12-06 10:05:00,27.1,27.2,27.01,27.17,232573.0,19.639,19.7115,19.5738,19.6897,232573.0
2018-12-06 10:10:00,27.16,27.38,27.08,27.38,191330.0,19.6825,19.8419,19.6245,19.8419,191330.0
2018-12-06 10:15:00,27.39,27.43,27.3,27.35,80299.0,19.8491,19.8781,19.7839,19.8202,80299.0
2018-12-06 10:20:00,27.35,27.39,27.24,27.26,90443.0,19.8202,19.8491,19.7404,19.7549,90443.0
2018-12-06 10:25:00,27.25,27.41,27.23,27.38,72675.0,19.7477,19.8636,19.7332,19.8419,72675.0
2018-12-06 10:30:00,27.38,27.41,27.17,27.24,96137.0,19.8419,19.8636,19.6897,19.7404,96137.0
2018-12-06 10:35:00,27.24,27.34,27.19,27.3,71686.0,19.7404,19.8129,19.7042,19.7839,71686.0
2018-12-06 10:40:00,27.31,27.4,27.28,27.4,61767.0,19.7912,19.8564,19.7694,19.8564,61767.0
2018-12-06 10:45:00,27.41,27.53,27.41,27.42,113946.0,19.8636,19.9506,19.8636,19.8709,113946.0
2018-12-06 10:50:00,27.41,27.47,27.34,27.37,179235.0,19.8636,19.9071,19.8129,19.8346,179235.0
2018-12-06 10:55:00,27.37,27.37,27.16,27.18,86069.0,19.8346,19.8346,19.6825,19.697,86069.0
2018-12-06 11:00:00,27.19,27.46,27.19,27.29,206842.0,19.7042,19.8999,19.7042,19.7767,206842.0
2018-12-06 11:05:00,27.29,27.32,27.08,27.12,115840.0,19.7767,19.7984,19.6245,19.6535,115840.0
2018-12-06 11:10:00,27.11,27.11,27.01,27.05,107794.0,19.6462,19.6462,19.5738,19.6027,107794.0
2018-12-06 11:15:00,27.04,27.06,26.93,26.95,121557.0,19.5955,19.61,19.5158,19.5303,121557.0
2018-12-06 11:20:00,26.96,26.97,26.85,26.87,143338.0,19.5375,19.5448,19.4578,19.4723,143338.0
2018-12-06 11:25:00,26.86,26.86,26.71,26.72,114355.0,19.4651,19.4651,19.3564,19.3636,114355.0
2018-12-06 11:30:00,26.71,26.76,26.66,26.69,106899.0,19.3564,19.3926,19.3201,19.3419,106899.0
2018-12-06 11:35:00,26.69,26.75,26.64,26.73,169234.0,19.3419,19.3853,19.3056,19.3708,169234.0
2018-12-06 11:40:00,26.73,26.81,26.72,26.75,63905.0,19.3708,19.4288,19.3636,19.3853,63905.0
2018-12-06 11:45:00,26.75,26.95,26.74,26.94,61255.0,19.3853,19.5303,19.3781,19.523,61255.0
2018-12-06 11:50:00,26.94,27.15,26.9,27.11,65166.0,19.523,19.6752,19.494,19.6462,65166.0
2018-12-06 11:55:00,27.11,27.14,26.85,26.87,118904.0,19.6462,19.668,19.4578,19.4723,118904.0
2018-12-06 12:00:00,26.87,26.91,26.79,26.89,89333.0,19.4723,19.5013,19.4143,19.4868,89333.0
2018-12-06 12:05:00,26.89,26.98,26.88,26.93,116858.0,19.4868,19.552,19.4796,19.5158,116858.0
2018-12-06 12:10:00,26.94,27.01,26.93,27.01,42663.0,19.523,19.5738,19.5158,19.5738,42663.0
2018-12-06 12:15:00,27.02,27.09,26.99,27.05,63614.0,19.581,19.6317,19.5593,19.6027,63614.0
2018-12-06 12:20:00,27.06,27.14,27.05,27.14,123387.0,19.61,19.668,19.6027,19.668,123387.0
2018-12-06 12:25:00,27.13,27.17,27.09,27.15,54035.0,19.6607,19.6897,19.6317,19.6752,54035.0
2018-12-06 12:30:00,27.15,27.23,27.12,27.22,113934.0,19.6752,19.7332,19.6535,19.7259,113934.0
2018-12-06 12:35:00,27.21,27.25,27.07,27.09,43366.0,19.7187,19.7477,19.6172,19.6317,43366.0
2018-12-06 12:40:00,27.1,27.13,27.05,27.13,52430.0,19.639,19.6607,19.6027,19.6607,52430.0
2018-12-06 12:45:00,27.12,27.19,27.1,27.16,72516.0,19.6535,19.7042,19.639,19.6825,72516.0
2018-12-06 12:50:00,27.16,27.21,27.1,27.21,75709.0,19.6825,19.7187,19.639,19.7187,75709.0
2018-12-06 12:55:00,27.21,27.21,27.15,27.15,67291.0,19.7187,19.7187,19.6752,19.6752,67291.0
2018-12-06 13:00:00,27.15,27.19,27.13,27.13,68003.0,19.6752,19.7042,19.6607,19.6607,68003.0
2018-12-06 13:05:00,27.14,27.16,27.03,27.04,49036.0,19.668,19.6825,19.5883,19.5955,49036.0
2018-12-06 13:10:00,27.04,27.1,27.03,27.03,41679.0,19.5955,19.639,19.5883,19.5883,41679.0
2018-12-06 13:15:00,27.03,27.07,27.0,27.02,53320.0,19.5883,19.6172,19.5665,19.581,53320.0
2018-12-06 13:20:00,27.02,27.06,26.98,27.02,96024.0,19.581,19.61,19.552,19.581,96024.0
2018-12-06 13:25:00,27.01,27.04,26.94,26.96,49012.0,19.5738,19.5955,19.523,19.5375,49012.0
2018-12-06 13:30:00,26.95,26.99,26.91,26.99,52934.0,19.5303,19.5593,19.5013,19.5593,52934.0
2018-12-06 13:35:00,26.99,27.07,26.95,27.05,64185.0,19.5593,19.6172,19.5303,19.6027,64185.0
2018-12-06 13:40:00,27.05,27.18,27.05,27.15,44910.0,19.6027,19.697,19.6027,19.6752,44910.0
2018-12-06 13:45:00,27.16,27.27,27.16,27.27,42223.0,19.6825,19.7622,19.6825,19.7622,42223.0
2018-12-06 13:50:00,27.27,27.36,27.26,27.36,43220.0,19.7622,19.8274,19.7549,19.8274,43220.0
2018-12-06 13:55:00,27.36,27.46,27.35,27.46,61274.0,19.8274,19.8999,19.8202,19.8999,61274.0
2018-12-06 14:00:00,27.45,27.52,27.44,27.44,65107.0,19.8926,19.9434,19.8854,19.8854,65107.0
2018-12-06 14:05:00,27.43,27.47,27.39,27.45,72908.0,19.8781,19.9071,19.8491,19.8926,72908.0
2018-12-06 14:10:00,27.44,27.44,27.31,27.34,73663.0,19.8854,19.8854,19.7912,19.8129,73663.0
2018-12-06 14:15:00,27.33,27.38,27.26,27.27,53300.0,19.8057,19.8419,19.7549,19.7622,53300.0
2018-12-06 14:20:00,27.28,27.31,27.23,27.23,37705.0,19.7694,19.7912,19.7332,19.7332,37705.0
2018-12-06 14:25:00,27.24,27.43,27.24,27.43,66080.0,19.7404,19.8781,19.7404,19.8781,66080.0
2018-12-06 14:30:00,27.43,27.43,27.33,27.35,73346.0,19.8781,19.8781,19.8057,19.8202,73346.0
2018-12-06 14:35:00,27.35,27.37,27.3,27.33,65946.0,19.8202,19.8346,19.7839,19.8057,65946.0
2018-12-06 14:40:00,27.32,27.42,27.31,27.33,142929.0,19.7984,19.8709,19.7912,19.8057,142929.0
2018-12-06 14:45:00,27.33,27.33,27.2,27.24,163281.0,19.8057,19.8057,19.7115,19.7404,163281.0
2018-12-06 14:50:00,27.24,27.42,27.22,27.39,100714.0,19.7404,19.8709,19.7259,19.8491,100714.0
2018-12-06 14:55:00,27.4,27.46,27.36,27.45,64043.0,19.8564,19.8999,19.8274,19.8926,64043.0
2018-12-06 15:00:00,27.44,27.55,27.44,27.46,79528.0,19.8854,19.9651,19.8854,19.8999,79528.0
2018-12-06 15:05:00,27.46,27.48,27.43,27.48,88511.0,19.8999,19.9144,19.8781,19.9144,88511.0
2018-12-06 15:10:00,27.46,27.53,27.45,27.48,69758.0,19.8999,19.9506,19.8926,19.9144,69758.0
2018-12-06 15:15:00,27.48,27.52,27.44,27.51,78169.0,19.9144,19.9434,19.8854,19.9361,78169.0
2018-12-06 15:20:00,27.52,27.52,27.39,27.41,72464.0,19.9434,19.9434,19.8491,19.8636,72464.0
2018-12-06 15:25:00,27.41,27.5,27.39,27.46,86756.0,19.8636,19.9289,19.8491,19.8999,86756.0
2018-12-06 15:30:00,27.47,27.6,27.45,27.59,108378.0,19.9071,20.0013,19.8926,19.9941,108378.0
2018-12-06 15:35:00,27.58,27.66,27.56,27.61,143359.0,19.9868,20.0448,19.9723,20.0086,143359.0
2018-12-06 15:40:00,27.61,27.7,27.56,27.69,176308.0,20.0086,20.0738,19.9723,20.0665,176308.0
2018-12-06 15:45:00,27.69,27.81,27.68,27.8,175688.0,20.0665,20.1535,20.0593,20.1463,175688.0
2018-12-06 15:50:00,27.79,27.84,27.77,27.8,217856.0,20.139,20.1752,20.1245,20.1463,217856.0
2018-12-06 15:55:00,27.81,27.82,27.73,27.75,461688.0,20.1535,20.1608,20.0955,20.11,461688.0
2018-12-07 09:30:00,28.27,28.43,28.06,28.36,338265.0,20.4869,20.6028,20.3347,20.5521,338265.0
2018-12-07 09:35:00,28.37,28.52,28.32,28.51,166150.0,20.5593,20.668,20.5231,20.6608,166150.0
2018-12-07 09:40:00,28.5,28.74,28.49,28.72,152794.0,20.6535,20.8275,20.6463,20.813,152794.0
2018-12-07 09:45:00,28.73,28.74,28.34,28.34,189200.0,20.8202,20.8275,20.5376,20.5376,189200.0
2018-12-07 09:50:00,28.34,28.47,28.29,28.35,87135.0,20.5376,20.6318,20.5014,20.5448,87135.0
2018-12-07 09:55:00,28.36,28.44,28.28,28.32,80240.0,20.5521,20.6101,20.4941,20.5231,80240.0
2018-12-07 10:00:00,28.31,28.44,28.26,28.38,59555.0,20.5159,20.6101,20.4796,20.5666,59555.0
2018-12-07 10:05:00,28.38,28.43,28.28,28.31,116793.0,20.5666,20.6028,20.4941,20.5159,116793.0
2018-12-07 10:10:00,28.3,28.31,28.15,28.17,72923.0,20.5086,20.5159,20.3999,20.4144,72923.0
2018-12-07 10:15:00,28.16,28.19,28.03,28.04,88351.0,20.4071,20.4289,20.3129,20.3202,88351.0
2018-12-07 10:20:00,28.04,28.12,28.0,28.07,149664.0,20.3202,20.3782,20.2912,20.3419,149664.0
2018-12-07 10:25:00,28.07,28.1,27.95,28.01,113466.0,20.3419,20.3637,20.255,20.2984,113466.0
2018-12-07 10:30:00,28.0,28.02,27.93,27.93,66073.0,20.2912,20.3057,20.2405,20.2405,66073.0
2018-12-07 10:35:00,27.92,27.98,27.79,27.83,74365.0,20.2332,20.2767,20.139,20.168,74365.0
2018-12-07 10:40:00,27.83,28.0,27.79,27.96,54033.0,20.168,20.2912,20.139,20.2622,54033.0
2018-12-07 10:45:00,27.97,28.19,27.93,28.12,163111.0,20.2695,20.4289,20.2405,20.3782,163111.0
2018-12-07 10:50:00,28.12,28.16,28.0,28.12,70798.0,20.3782,20.4071,20.2912,20.3782,70798.0
2018-12-07 10:55:00,28.12,28.15,28.04,28.14,62443.0,20.3782,20.3999,20.3202,20.3927,62443.0
2018-12-07 11:00:00,28.14,28.19,27.93,27.95,75504.0,20.3927,20.4289,20.2405,20.255,75504.0
2018-12-07 11:05:00,27.96,27.97,27.86,27.94,48087.0,20.2622,20.2695,20.1897,20.2477,48087.0
2018-12-07 11:10:00,27.95,27.96,27.8,27.82,52558.0,20.255,20.2622,20.1463,20.1608,52558.0
2018-12-07 11:15:00,27.82,27.87,27.78,27.81,50996.0,20.1608,20.197,20.1318,20.1535,50996.0
2018-12-07 11:20:00,27.81,27.85,27.75,27.82,61117.0,20.1535,20.1825,20.11,20.1608,61117.0
2018-12-07 11:25:00,27.81,27.85,27.77,27.83,58335.0,20.1535,20.1825,20.1245,20.168,58335.0
2018-12-07 11:30:00,27.84,27.9,27.8,27.83,62708.0,20.1752,20.2187,20.1463,20.168,62708.0
2018-12-07 11:35:00,27.83,27.93,27.81,27.86,50126.0,20.168,20.2405,20.1535,20.1897,50126.0
2018-12-07 11:40:00,27.87,27.9,27.82,27.88,55559.0,20.197,20.2187,20.1608,20.2042,55559.0
2018-12-07 11:45:00,27.88,27.93,27.83,27.83,57547.0,20.2042,20.2405,20.168,20.168,57547.0
2018-12-07 11:50:00,27.83,27.83,27.65,27.65,82796.0,20.168,20.168,20.0376,20.0376,82796.0
2018-12-07 11:55:00,27.64,27.67,27.58,27.6,85121.0,20.0303,20.0521,19.9868,20.0013,85121.0
2018-12-07 12:00:00,27.59,27.67,27.57,27.61,74132.0,19.9941,20.0521,19.9796,20.0086,74132.0
2018-12-07 12:05:00,27.62,27.62,27.49,27.5,74985.0,20.0158,20.0158,19.9216,19.9289,74985.0
2018-12-07 12:10:00,27.5,27.55,27.46,27.46,123448.0,19.9289,19.9651,19.8999,19.8999,123448.0
2018-12-07 12:15:00,27.46,27.5,27.36,27.45,128482.0,19.8999,19.9289,19.8274,19.8926,128482.0
2018-12-07 12:20:00,27.45,27.63,27.44,27.63,213223.0,19.8926,20.0231,19.8854,20.0231,213223.0
2018-12-07 12:25:00,27.63,27.69,27.55,27.59,75794.0,20.0231,20.0665,19.9651,19.9941,75794.0
2018-12-07 12:30:00,27.59,27.62,27.5,27.53,46224.0,19.9941,20.0158,19.9289,19.9506,46224.0
2018-12-07 12:35:00,27.52,27.56,27.5,27.54,41412.0,19.9434,19.9723,19.9289,19.9578,41412.0
2018-12-07 12:40:00,27.55,27.58,27.47,27.58,58724.0,19.9651,19.9868,19.9071,19.9868,58724.0
2018-12-07 12:45:00,27.57,27.63,27.57,27.6,55344.0,19.9796,20.0231,19.9796,20.0013,55344.0
2018-12-07 12:50:00,27.61,27.75,27.59,27.74,42593.0,20.0086,20.11,19.9941,20.1028,42593.0
2018-12-07 12:55:00,27.74,27.81,27.73,27.77,55097.0,20.1028,20.1535,20.0955,20.1245,55097.0
2018-12-07 13:00:00,27.77,27.77,27.68,27.68,119756.0,20.1245,20.1245,20.0593,20.0593,119756.0
2018-12-07 13:05:00,27.69,27.7,27.6,27.6,43852.0,20.0665,20.0738,20.0013,20.0013,43852.0
2018-12-07 13:10:00,27.61,27.63,27.57,27.61,76189.0,20.0086,20.0231,19.9796,20.0086,76189.0
2018-12-07 13:15:00,27.61,27.64,27.57,27.59,59086.0,20.0086,20.0303,19.9796,19.9941,59086.0
2018-12-07 13:20:00,27.59,27.66,27.58,27.64,95364.0,19.9941,20.0448,19.9868,20.0303,95364.0
2018-12-07 13:25:00,27.64,27.65,27.58,27.62,36293.0,20.0303,20.0376,19.9868,20.0158,36293.0
2018-12-07 13:30:00,27.62,27.62,27.54,27.58,42965.0,20.0158,20.0158,19.9578,19.9868,42965.0
2018-12-07 13:35:00,27.59,27.63,27.53,27.54,59687.0,19.9941,20.0231,19.9506,19.9578,59687.0
2018-12-07 13:40:00,27.53,27.53,27.46,27.48,50712.0,19.9506,19.9506,19.8999,19.9144,50712.0
2018-12-07 13:45:00,27.49,27.54,27.46,27.49,47758.0,19.9216,19.9578,19.8999,19.9216,47758.0
2018-12-07 13:50:00,27.49,27.55,27.48,27.54,62448.0,19.9216,19.9651,19.9144,19.9578,62448.0
2018-12-07 13:55:00,27.54,27.59,27.51,27.55,85124.0,19.9578,19.9941,19.9361,19.9651,85124.0
2018-12-07 14:00:00,27.55,27.56,27.41,27.44,64053.0,19.9651,19.9723,19.8636,19.8854,64053.0
2018-12-07 14:05:00,27.44,27.52,27.43,27.47,68524.0,19.8854,19.9434,19.8781,19.9071,68524.0
2018-12-07 14:10:00,27.46,27.46,27.34,27.43,54854.0,19.8999,19.8999,19.8129,19.8781,54854.0
2018-12-07 14:15:00,27.43,27.56,27.43,27.53,46173.0,19.8781,19.9723,19.8781,19.9506,46173.0
2018-12-07 14:20:00,27.53,27.62,27.49,27.5,83152.0,19.9506,20.0158,19.9216,19.9289,83152.0
2018-12-07 14:25:00,27.5,27.6,27.5,27.6,55803.0,19.9289,20.0013,19.9289,20.0013,55803.0
2018-12-07 14:30:00,27.6,27.62,27.53,27.56,148803.0,20.0013,20.0158,19.9506,19.9723,148803.0
2018-12-07 14:35:00,27.55,27.55,27.42,27.43,64175.0,19.9651,19.9651,19.8709,19.8781,64175.0
2018-12-07 14:40:00,27.42,27.43,27.37,27.38,43496.0,19.8709,19.8781,19.8346,19.8419,43496.0
2018-12-07 14:45:00,27.37,27.42,27.3,27.39,66095.0,19.8346,19.8709,19.7839,19.8491,66095.0
2018-12-07 14:50:00,27.39,27.45,27.31,27.33,94280.0,19.8491,19.8926,19.7912,19.8057,94280.0
2018-12-07 14:55:00,27.33,27.35,27.23,27.26,81533.0,19.8057,19.8202,19.7332,19.7549,81533.0
2018-12-07 15:00:00,27.27,27.32,27.17,27.2,111124.0,19.7622,19.7984,19.6897,19.7115,111124.0
2018-12-07 15:05:00,27.21,27.29,27.2,27.26,81876.0,19.7187,19.7767,19.7115,19.7549,81876.0
2018-12-07 15:10:00,27.26,27.29,27.16,27.19,86600.0,19.7549,19.7767,19.6825,19.7042,86600.0
2018-12-07 15:15:00,27.19,27.24,27.13,27.19,116420.0,19.7042,19.7404,19.6607,19.7042,116420.0
2018-12-07 15:20:00,27.19,27.23,27.16,27.18,62876.0,19.7042,19.7332,19.6825,19.697,62876.0
2018-12-07 15:25:00,27.18,27.31,27.13,27.26,70561.0,19.697,19.7912,19.6607,19.7549,70561.0
2018-12-07 15:30:00,27.25,27.41,27.19,27.37,130621.0,19.7477,19.8636,19.7042,19.8346,130621.0
2018-12-07 15:35:00,27.37,27.47,27.31,27.32,110226.0,19.8346,19.9071,19.7912,19.7984,110226.0
2018-12-07 15:40:00,27.31,27.33,27.23,27.23,135192.0,19.7912,19.8057,19.7332,19.7332,135192.0
2018-12-07 15:45:00,27.24,27.25,27.14,27.14,135458.0,19.7404,19.7477,19.668,19.668,135458.0
2018-12-07 15:50:00,27.15,27.23,27.14,27.22,212233.0,19.6752,19.7332,19.668,19.7259,212233.0
2018-12-07 15:55:00,27.21,27.29,27.2,27.21,501251.0,19.7187,19.7767,19.7115,19.7187,501251.0
2018-12-10 09:30:00,26.56,27.12,26.5,27.06,193228.0,19.2477,19.6535,19.2042,19.61,193228.0
2018-12-10 09:35:00,27.05,27.11,26.95,26.99,102557.0,19.6027,19.6462,19.5303,19.5593,102557.0
2018-12-10 09:40:00,26.99,27.02,26.89,26.95,101528.0,19.5593,19.581,19.4868,19.5303,101528.0
2018-12-10 09:45:00,26.95,26.96,26.68,26.69,70146.0,19.5303,19.5375,19.3346,19.3419,70146.0
2018-12-10 09:50:00,26.69,26.72,26.51,26.6,110218.0,19.3419,19.3636,19.2114,19.2766,110218.0
2018-12-10 09:55:00,26.6,26.7,26.59,26.6,107212.0,19.2766,19.3491,19.2694,19.2766,107212.0
2018-12-10 10:00:00,26.6,26.69,26.6,26.66,80554.0,19.2766,19.3419,19.2766,19.3201,80554.0
2018-12-10 10:05:00,26.65,26.76,26.59,26.59,90144.0,19.3129,19.3926,19.2694,19.2694,90144.0
2018-12-10 10:10:00,26.58,26.81,26.52,26.8,94456.0,19.2621,19.4288,19.2187,19.4216,94456.0
2018-12-10 10:15:00,26.8,26.93,26.74,26.92,108614.0,19.4216,19.5158,19.3781,19.5085,108614.0
2018-12-10 10:20:00,26.92,26.94,26.85,26.87,67728.0,19.5085,19.523,19.4578,19.4723,67728.0
2018-12-10 10:25:00,26.87,26.91,26.73,26.81,62380.0,19.4723,19.5013,19.3708,19.4288,62380.0
2018-12-10 10:30:00,26.79,26.84,26.69,26.71,54524.0,19.4143,19.4506,19.3419,19.3564,54524.0
2018-12-10 10:35:00,26.71,26.73,26.55,26.55,52587.0,19.3564,19.3708,19.2404,19.2404,52587.0
2018-12-10 10:40:00,26.55,26.59,26.52,26.52,63063.0,19.2404,19.2694,19.2187,19.2187,63063.0
2018-12-10 10:45:00,26.52,26.64,26.51,26.58,117217.0,19.2187,19.3056,19.2114,19.2621,117217.0
2018-12-10 10:50:00,26.58,26.6,26.35,26.36,163930.0,19.2621,19.2766,19.0955,19.1027,163930.0
2018-12-10 10:55:00,26.37,26.45,26.24,26.27,80920.0,19.11,19.1679,19.0158,19.0375,80920.0
2018-12-10 11:00:00,26.28,26.29,26.11,26.13,110512.0,19.0447,19.052,18.9215,18.936,110512.0
2018-12-10 11:05:00,26.13,26.19,26.01,26.01,55083.0,18.936,18.9795,18.8491,18.8491,55083.0
2018-12-10 11:10:00,26.02,26.1,25.97,26.06,69415.0,18.8563,18.9143,18.8201,18.8853,69415.0
2018-12-10 11:15:00,26.06,26.07,25.95,26.0,61734.0,18.8853,18.8926,18.8056,18.8418,61734.0
2018-12-10 11:20:00,25.99,26.01,25.84,25.88,172961.0,18.8346,18.8491,18.7259,18.7549,172961.0
2018-12-10 11:25:00,25.87,26.04,25.87,26.01,87613.0,18.7476,18.8708,18.7476,18.8491,87613.0
2018-12-10 11:30:00,26.02,26.08,25.94,25.94,92885.0,18.8563,18.8998,18.7983,18.7983,92885.0
2018-12-10 11:35:00,25.94,26.18,25.94,26.1,88358.0,18.7983,18.9723,18.7983,18.9143,88358.0
2018-12-10 11:40:00,26.11,26.16,26.07,26.11,64201.0,18.9215,18.9578,18.8926,18.9215,64201.0
2018-12-10 11:45:00,26.11,26.21,26.08,26.15,89187.0,18.9215,18.994,18.8998,18.9505,89187.0
2018-12-10 11:50:00,26.15,26.15,26.04,26.05,49981.0,18.9505,18.9505,18.8708,18.8781,49981.0
2018-12-10 11:55:00,26.06,26.15,25.99,26.0,113554.0,18.8853,18.9505,18.8346,18.8418,113554.0
2018-12-10 12:00:00,25.99,26.01,25.87,25.92,71755.0,18.8346,18.8491,18.7476,18.7839,71755.0
2018-12-10 12:05:00,25.91,26.0,25.87,25.94,63490.0,18.7766,18.8418,18.7476,18.7983,63490.0
2018-12-10 12:10:00,25.94,25.99,25.89,25.93,68074.0,18.7983,18.8346,18.7621,18.7911,68074.0
2018-12-10 12:15:00,25.93,25.95,25.86,25.87,66971.0,18.7911,18.8056,18.7404,18.7476,66971.0
2018-12-10 12:20:00,25.87,25.91,25.84,25.91,54077.0,18.7476,18.7766,18.7259,18.7766,54077.0
2018-12-10 12:25:00,25.91,25.98,25.91,25.93,58056.0,18.7766,18.8273,18.7766,18.7911,58056.0
2018-12-10 12:30:00,25.93,26.0,25.92,26.0,56817.0,18.7911,18.8418,18.7839,18.8418,56817.0
2018-12-10 12:35:00,26.01,26.22,26.0,26.19,100635.0,18.8491,19.0013,18.8418,18.9795,100635.0
2018-12-10 12:40:00,26.19,26.28,26.18,26.2,49376.0,18.9795,19.0447,18.9723,18.9868,49376.0
2018-12-10 12:45:00,26.2,26.32,26.17,26.3,80919.0,18.9868,19.0737,18.965,19.0592,80919.0
2018-12-10 12:50:00,26.31,26.37,26.28,26.37,65973.0,19.0665,19.11,19.0447,19.11,65973.0
2018-12-10 12:55:00,26.37,26.38,26.22,26.24,55782.0,19.11,19.1172,19.0013,19.0158,55782.0
2018-12-10 13:00:00,26.24,26.31,26.22,26.24,65466.0,19.0158,19.0665,19.0013,19.0158,65466.0
2018-12-10 13:05:00,26.24,26.29,26.21,26.26,65648.0,19.0158,19.052,18.994,19.0302,65648.0
2018-12-10 13:10:00,26.27,26.36,26.22,26.34,87723.0,19.0375,19.1027,19.0013,19.0882,87723.0
2018-12-10 13:15:00,26.34,26.41,26.31,26.4,74097.0,19.0882,19.1389,19.0665,19.1317,74097.0
2018-12-10 13:20:00,26.39,26.43,26.25,26.26,55303.0,19.1245,19.1534,19.023,19.0302,55303.0
2018-12-10 13:25:00,26.26,26.31,26.2,26.22,40207.0,19.0302,19.0665,18.9868,19.0013,40207.0
2018-12-10 13:30:00,26.21,26.36,26.21,26.31,37868.0,18.994,19.1027,18.994,19.0665,37868.0
2018-12-10 13:35:00,26.32,26.4,26.31,26.35,36787.0,19.0737,19.1317,19.0665,19.0955,36787.0
2018-12-10 13:40:00,26.36,26.37,26.29,26.3,27817.0,19.1027,19.11,19.052,19.0592,27817.0
2018-12-10 13:45:00,26.3,26.34,26.28,26.3,25647.0,19.0592,19.0882,19.0447,19.0592,25647.0
2018-12-10 13:50:00,26.3,26.43,26.3,26.4,38479.0,19.0592,19.1534,19.0592,19.1317,38479.0
2018-12-10 13:55:00,26.41,26.43,26.32,26.32,35868.0,19.1389,19.1534,19.0737,19.0737,35868.0
2018-12-10 14:00:00,26.33,26.36,26.26,26.27,55607.0,19.081,19.1027,19.0302,19.0375,55607.0
2018-12-10 14:05:00,26.26,26.33,26.26,26.28,68564.0,19.0302,19.081,19.0302,19.0447,68564.0
2018-12-10 14:10:00,26.28,26.3,26.2,26.2,60103.0,19.0447,19.0592,18.9868,18.9868,60103.0
2018-12-10 14:15:00,26.21,26.22,26.1,26.12,57742.0,18.994,19.0013,18.9143,18.9288,57742.0
2018-12-10 14:20:00,26.13,26.15,26.05,26.07,61508.0,18.936,18.9505,18.8781,18.8926,61508.0
2018-12-10 14:25:00,26.07,26.14,26.06,26.11,71929.0,18.8926,18.9433,18.8853,18.9215,71929.0
2018-12-10 14:30:00,26.12,26.31,26.12,26.3,63374.0,18.9288,19.0665,18.9288,19.0592,63374.0
2018-12-10 14:35:00,26.3,26.32,26.27,26.29,44797.0,19.0592,19.0737,19.0375,19.052,44797.0
2018-12-10 14:40:00,26.3,26.32,26.26,26.29,86582.0,19.0592,19.0737,19.0302,19.052,86582.0
2018-12-10 14:45:00,26.29,26.33,26.27,26.29,65150.0,19.052,19.081,19.0375,19.052,65150.0
2018-12-10 14:50:00,26.29,26.34,26.28,26.3,62322.0,19.052,19.0882,19.0447,19.0592,62322.0
2018-12-10 14:55:00,26.29,26.35,26.11,26.15,93942.0,19.052,19.0955,18.9215,18.9505,93942.0
2018-12-10 15:00:00,26.15,26.2,26.14,26.15,65811.0,18.9505,18.9868,18.9433,18.9505,65811.0
2018-12-10 15:05:00,26.15,26.19,26.14,26.16,61765.0,18.9505,18.9795,18.9433,18.9578,61765.0
2018-12-10 15:10:00,26.15,26.17,26.09,26.11,50841.0,18.9505,18.965,18.907,18.9215,50841.0
2018-12-10 15:15:00,26.11,26.13,26.07,26.13,57242.0,18.9215,18.936,18.8926,18.936,57242.0
2018-12-10 15:20:00,26.12,26.16,26.12,26.15,93817.0,18.9288,18.9578,18.9288,18.9505,93817.0
2018-12-10 15:25:00,26.16,26.2,26.13,26.14,77500.0,18.9578,18.9868,18.936,18.9433,77500.0
2018-12-10 15:30:00,26.15,26.34,26.14,26.32,130046.0,18.9505,19.0882,18.9433,19.0737,130046.0
2018-12-10 15:35:00,26.32,26.37,26.31,26.34,123276.0,19.0737,19.11,19.0665,19.0882,123276.0
2018-12-10 15:40:00,26.34,26.36,26.3,26.3,94599.0,19.0882,19.1027,19.0592,19.0592,94599.0
2018-12-10 15:45:00,26.3,26.3,26.23,26.25,144106.0,19.0592,19.0592,19.0085,19.023,144106.0
2018-12-10 15:50:00,26.26,26.31,26.23,26.29,177399.0,19.0302,19.0665,19.0085,19.052,177399.0
2018-12-10 15:55:00,26.28,26.3,26.25,26.26,358034.0,19.0447,19.0592,19.023,19.0302,358034.0
2018-12-11 09:30:00,26.71,26.95,26.52,26.94,286828.0,19.3564,19.5303,19.2187,19.523,286828.0
2018-12-11 09:35:00,26.94,27.12,26.88,26.95,221069.0,19.523,19.6535,19.4796,19.5303,221069.0
2018-12-11 09:40:00,26.94,27.06,26.9,26.92,86489.0,19.523,19.61,19.494,19.5085,86489.0
2018-12-11 09:45:00,26.92,27.07,26.77,27.03,130937.0,19.5085,19.6172,19.3998,19.5883,130937.0
2018-12-11 09:50:00,27.03,27.11,26.98,27.04,84570.0,19.5883,19.6462,19.552,19.5955,84570.0
2018-12-11 09:55:00,27.04,27.17,26.98,26.99,83864.0,19.5955,19.6897,19.552,19.5593,83864.0
2018-12-11 10:00:00,26.99,27.11,26.98,27.03,87908.0,19.5593,19.6462,19.552,19.5883,87908.0
2018-12-11 10:05:00,27.03,27.13,27.02,27.05,121813.0,19.5883,19.6607,19.581,19.6027,121813.0
2018-12-11 10:10:00,27.05,27.06,26.79,26.85,109229.0,19.6027,19.61,19.4143,19.4578,109229.0
2018-12-11 10:15:00,26.85,26.93,26.82,26.84,73793.0,19.4578,19.5158,19.4361,19.4506,73793.0
2018-12-11 10:20:00,26.85,26.96,26.82,26.93,79389.0,19.4578,19.5375,19.4361,19.5158,79389.0
2018-12-11 10:25:00,26.93,27.0,26.86,27.0,70597.0,19.5158,19.5665,19.4651,19.5665,70597.0
2018-12-11 10:30:00,27.0,27.03,26.95,26.96,64490.0,19.5665,19.5883,19.5303,19.5375,64490.0
2018-12-11 10:35:00,26.96,26.98,26.82,26.97,52029.0,19.5375,19.552,19.4361,19.5448,52029.0
2018-12-11 10:40:00,26.98,27.01,26.91,26.97,41765.0,19.552,19.5738,19.5013,19.5448,41765.0
2018-12-11 10:45:00,26.97,27.02,26.8,26.83,45419.0,19.5448,19.581,19.4216,19.4433,45419.0
2018-12-11 10:50:00,26.82,26.87,26.78,26.8,52820.0,19.4361,19.4723,19.4071,19.4216,52820.0
2018-12-11 10:55:00,26.8,26.86,26.72,26.85,69887.0,19.4216,19.4651,19.3636,19.4578,69887.0
2018-12-11 11:00:00,26.85,26.85,26.73,26.8,89577.0,19.4578,19.4578,19.3708,19.4216,89577.0
2018-12-11 11:05:00,26.8,26.96,26.74,26.95,79271.0,19.4216,19.5375,19.3781,19.5303,79271.0
2018-12-11 11:10:00,26.95,26.99,26.83,26.86,54817.0,19.5303,19.5593,19.4433,19.4651,54817.0
2018-12-11 11:15:00,26.87,26.96,26.83,26.94,62099.0,19.4723,19.5375,19.4433,19.523,62099.0
2018-12-11 11:20:00,26.94,26.97,26.85,26.9,37088.0,19.523,19.5448,19.4578,19.494,37088.0
2018-12-11 11:25:00,26.89,26.9,26.75,26.82,71185.0,19.4868,19.494,19.3853,19.4361,71185.0
2018-12-11 11:30:00,26.81,26.85,26.76,26.8,169339.0,19.4288,19.4578,19.3926,19.4216,169339.0
2018-12-11 11:35:00,26.8,26.92,26.73,26.91,243353.0,19.4216,19.5085,19.3708,19.5013,243353.0
2018-12-11 11:40:00,26.9,26.91,26.71,26.84,81219.0,19.494,19.5013,19.3564,19.4506,81219.0
2018-12-11 11:45:00,26.83,26.92,26.8,26.85,82096.0,19.4433,19.5085,19.4216,19.4578,82096.0
2018-12-11 11:50:00,26.86,26.93,26.84,26.93,93433.0,19.4651,19.5158,19.4506,19.5158,93433.0
2018-12-11 11:55:00,26.93,26.94,26.85,26.89,63970.0,19.5158,19.523,19.4578,19.4868,63970.0
2018-12-11 12:00:00,26.89,26.9,26.65,26.68,77828.0,19.4868,19.494,19.3129,19.3346,77828.0
2018-12-11 12:05:00,26.68,26.71,26.61,26.69,70001.0,19.3346,19.3564,19.2839,19.3419,70001.0
2018-12-11 12:10:00,26.68,26.68,26.56,26.58,123777.0,19.3346,19.3346,19.2477,19.2621,123777.0
2018-12-11 12:15:00,26.58,26.59,26.48,26.55,136937.0,19.2621,19.2694,19.1897,19.2404,136937.0
2018-12-11 12:20:00,26.55,26.64,26.52,26.6,65213.0,19.2404,19.3056,19.2187,19.2766,65213.0
2018-12-11 12:25:00,26.59,26.6,26.52,26.56,124310.0,19.2694,19.2766,19.2187,19.2477,124310.0
2018-12-11 12:30:00,26.55,26.57,26.47,26.53,131255.0,19.2404,19.2549,19.1824,19.2259,131255.0
2018-12-11 12:35:00,26.53,26.63,26.5,26.52,68901.0,19.2259,19.2984,19.2042,19.2187,68901.0
2018-12-11 12:40:00,26.52,26.56,26.48,26.55,75167.0,19.2187,19.2477,19.1897,19.2404,75167.0
2018-12-11 12:45:00,26.55,26.58,26.51,26.54,53667.0,19.2404,19.2621,19.2114,19.2332,53667.0
2018-12-11 12:50:00,26.54,26.54,26.49,26.51,40999.0,19.2332,19.2332,19.1969,19.2114,40999.0
2018-12-11 12:55:00,26.52,26.57,26.48,26.52,126934.0,19.2187,19.2549,19.1897,19.2187,126934.0
2018-12-11 13:00:00,26.51,26.59,26.48,26.56,49039.0,19.2114,19.2694,19.1897,19.2477,49039.0
2018-12-11 13:05:00,26.56,26.57,26.42,26.45,88196.0,19.2477,19.2549,19.1462,19.1679,88196.0
2018-12-11 13:10:00,26.46,26.49,26.33,26.36,249742.0,19.1752,19.1969,19.081,19.1027,249742.0
2018-12-11 13:15:00,26.36,26.53,26.35,26.52,48286.0,19.1027,19.2259,19.0955,19.2187,48286.0
2018-12-11 13:20:00,26.52,26.56,26.43,26.44,100281.0,19.2187,19.2477,19.1534,19.1607,100281.0
2018-12-11 13:25:00,26.44,26.45,26.38,26.42,41534.0,19.1607,19.1679,19.1172,19.1462,41534.0
2018-12-11 13:30:00,26.42,26.43,26.37,26.39,56530.0,19.1462,19.1534,19.11,19.1245,56530.0
2018-12-11 13:35:00,26.39,26.41,26.35,26.41,130941.0,19.1245,19.1389,19.0955,19.1389,130941.0
2018-12-11 13:40:00,26.41,26.41,26.31,26.37,235449.0,19.1389,19.1389,19.0665,19.11,235449.0
2018-12-11 13:45:00,26.38,26.41,26.33,26.35,259252.0,19.1172,19.1389,19.081,19.0955,259252.0
2018-12-11 13:50:00,26.35,26.38,26.3,26.34,92918.0,19.0955,19.1172,19.0592,19.0882,92918.0
2018-12-11 13:55:00,26.34,26.36,26.27,26.34,138864.0,19.0882,19.1027,19.0375,19.0882,138864.0
2018-12-11 14:00:00,26.33,26.42,26.3,26.41,44721.0,19.081,19.1462,19.0592,19.1389,44721.0
2018-12-11 14:05:00,26.41,26.46,26.4,26.4,41019.0,19.1389,19.1752,19.1317,19.1317,41019.0
2018-12-11 14:10:00,26.4,26.52,26.38,26.52,72917.0,19.1317,19.2187,19.1172,19.2187,72917.0
2018-12-11 14:15:00,26.51,26.63,26.46,26.62,98899.0,19.2114,19.2984,19.1752,19.2911,98899.0
2018-12-11 14:20:00,26.62,26.7,26.6,26.65,86845.0,19.2911,19.3491,19.2766,19.3129,86845.0
2018-12-11 14:25:00,26.65,26.85,26.65,26.84,62853.0,19.3129,19.4578,19.3129,19.4506,62853.0
2018-12-11 14:30:00,26.83,26.92,26.81,26.86,101136.0,19.4433,19.5085,19.4288,19.4651,101136.0
2018-12-11 14:35:00,26.87,26.89,26.78,26.79,49044.0,19.4723,19.4868,19.4071,19.4143,49044.0
2018-12-11 14:40:00,26.8,26.93,26.79,26.9,83191.0,19.4216,19.5158,19.4143,19.494,83191.0
2018-12-11 14:45:00,26.89,26.98,26.87,26.89,92047.0,19.4868,19.552,19.4723,19.4868,92047.0
2018-12-11 14:50:00,26.89,26.95,26.85,26.9,81766.0,19.4868,19.5303,19.4578,19.494,81766.0
2018-12-11 14:55:00,26.9,26.92,26.8,26.84,77735.0,19.494,19.5085,19.4216,19.4506,77735.0
2018-12-11 15:00:00,26.84,26.86,26.75,26.79,72616.0,19.4506,19.4651,19.3853,19.4143,72616.0
2018-12-11 15:05:00,26.79,26.87,26.77,26.85,74400.0,19.4143,19.4723,19.3998,19.4578,74400.0
2018-12-11 15:10:00,26.86,27.0,26.85,26.96,82442.0,19.4651,19.5665,19.4578,19.5375,82442.0
2018-12-11 15:15:00,26.96,26.97,26.86,26.86,61683.0,19.5375,19.5448,19.4651,19.4651,61683.0
2018-12-11 15:20:00,26.87,26.9,26.84,26.84,111179.0,19.4723,19.494,19.4506,19.4506,111179.0
2018-12-11 15:25:00,26.84,26.91,26.82,26.84,77356.0,19.4506,19.5013,19.4361,19.4506,77356.0
2018-12-11 15:30:00,26.85,26.95,26.81,26.92,114407.0,19.4578,19.5303,19.4288,19.5085,114407.0
2018-12-11 15:35:00,26.91,26.93,26.82,26.85,148674.0,19.5013,19.5158,19.4361,19.4578,148674.0
2018-12-11 15:40:00,26.84,26.89,26.79,26.86,132555.0,19.4506,19.4868,19.4143,19.4651,132555.0
2018-12-11 15:45:00,26.85,26.87,26.79,26.79,169086.0,19.4578,19.4723,19.4143,19.4143,169086.0
2018-12-11 15:50:00,26.79,26.83,26.75,26.8,248494.0,19.4143,19.4433,19.3853,19.4216,248494.0
2018-12-11 15:55:00,26.8,26.81,26.72,26.76,451838.0,19.4216,19.4288,19.3636,19.3926,451838.0
2018-12-12 09:30:00,27.21,27.51,27.21,27.46,118534.0,19.7187,19.9361,19.7187,19.8999,118534.0
2018-12-12 09:35:00,27.45,27.51,27.35,27.43,61391.0,19.8926,19.9361,19.8202,19.8781,61391.0
2018-12-12 09:40:00,27.44,27.52,27.41,27.48,65825.0,19.8854,19.9434,19.8636,19.9144,65825.0
2018-12-12 09:45:00,27.48,27.5,27.43,27.47,55907.0,19.9144,19.9289,19.8781,19.9071,55907.0
2018-12-12 09:50:00,27.48,27.55,27.42,27.44,68437.0,19.9144,19.9651,19.8709,19.8854,68437.0
2018-12-12 09:55:00,27.44,27.52,27.4,27.48,71242.0,19.8854,19.9434,19.8564,19.9144,71242.0
2018-12-12 10:00:00,27.49,27.51,27.37,27.39,94094.0,19.9216,19.9361,19.8346,19.8491,94094.0
2018-12-12 10:05:00,27.39,27.39,27.2,27.28,150434.0,19.8491,19.8491,19.7115,19.7694,150434.0
2018-12-12 10:10:00,27.29,27.48,27.23,27.46,79620.0,19.7767,19.9144,19.7332,19.8999,79620.0
2018-12-12 10:15:00,27.46,27.58,27.41,27.55,115626.0,19.8999,19.9868,19.8636,19.9651,115626.0
2018-12-12 10:20:00,27.55,27.66,27.54,27.62,143400.0,19.9651,20.0448,19.9578,20.0158,143400.0
2018-12-12 10:25:00,27.62,27.65,27.44,27.46,120634.0,20.0158,20.0376,19.8854,19.8999,120634.0
2018-12-12 10:30:00,27.47,27.6,27.28,27.55,96042.0,19.9071,20.0013,19.7694,19.9651,96042.0
2018-12-12 10:35:00,27.55,27.55,27.28,27.34,187799.0,19.9651,19.9651,19.7694,19.8129,187799.0
2018-12-12 10:40:00,27.33,27.51,27.3,27.49,63117.0,19.8057,19.9361,19.7839,19.9216,63117.0
2018-12-12 10:45:00,27.49,27.58,27.44,27.57,45947.0,19.9216,19.9868,19.8854,19.9796,45947.0
2018-12-12 10:50:00,27.58,27.71,27.57,27.66,124713.0,19.9868,20.081,19.9796,20.0448,124713.0
2018-12-12 10:55:00,27.66,27.87,27.66,27.85,162472.0,20.0448,20.197,20.0448,20.1825,162472.0
2018-12-12 11:00:00,27.86,28.0,27.84,27.98,278751.0,20.1897,20.2912,20.1752,20.2767,278751.0
2018-12-12 11:05:00,27.99,28.01,27.93,27.96,120507.0,20.284,20.2984,20.2405,20.2622,120507.0
2018-12-12 11:10:00,27.96,28.02,27.9,28.02,130958.0,20.2622,20.3057,20.2187,20.3057,130958.0
2018-12-12 11:15:00,28.01,28.1,28.0,28.01,136016.0,20.2984,20.3637,20.2912,20.2984,136016.0
2018-12-12 11:20:00,28.0,28.04,27.92,28.04,80212.0,20.2912,20.3202,20.2332,20.3202,80212.0
2018-12-12 11:25:00,28.04,28.05,27.88,27.9,70151.0,20.3202,20.3274,20.2042,20.2187,70151.0
2018-12-12 11:30:00,27.89,27.93,27.73,27.75,50966.0,20.2115,20.2405,20.0955,20.11,50966.0
2018-12-12 11:35:00,27.74,27.78,27.7,27.74,54480.0,20.1028,20.1318,20.0738,20.1028,54480.0
2018-12-12 11:40:00,27.73,27.82,27.71,27.76,156967.0,20.0955,20.1608,20.081,20.1173,156967.0
2018-12-12 11:45:00,27.76,27.87,27.75,27.86,39227.0,20.1173,20.197,20.11,20.1897,39227.0
2018-12-12 11:50:00,27.86,27.89,27.81,27.81,22689.0,20.1897,20.2115,20.1535,20.1535,22689.0
2018-12-12 11:55:00,27.82,27.84,27.74,27.83,40388.0,20.1608,20.1752,20.1028,20.168,40388.0
2018-12-12 12:00:00,27.85,27.91,27.84,27.84,134763.0,20.1825,20.226,20.1752,20.1752,134763.0
2018-12-12 12:05:00,27.84,27.88,27.79,27.87,103955.0,20.1752,20.2042,20.139,20.197,103955.0
2018-12-12 12:10:00,27.88,27.88,27.79,27.82,59520.0,20.2042,20.2042,20.139,20.1608,59520.0
2018-12-12 12:15:00,27.81,27.83,27.72,27.73,52753.0,20.1535,20.168,20.0883,20.0955,52753.0
2018-12-12 12:20:00,27.72,27.77,27.62,27.64,75992.0,20.0883,20.1245,20.0158,20.0303,75992.0
2018-12-12 12:25:00,27.64,27.66,27.6,27.66,59660.0,20.0303,20.0448,20.0013,20.0448,59660.0
2018-12-12 12:30:00,27.66,27.73,27.61,27.73,45378.0,20.0448,20.0955,20.0086,20.0955,45378.0
2018-12-12 12:35:00,27.74,27.76,27.71,27.72,39436.0,20.1028,20.1173,20.081,20.0883,39436.0
2018-12-12 12:40:00,27.72,27.78,27.72,27.75,39675.0,20.0883,20.1318,20.0883,20.11,39675.0
2018-12-12 12:45:00,27.75,27.83,27.74,27.82,41097.0,20.11,20.168,20.1028,20.1608,41097.0
2018-12-12 12:50:00,27.81,27.91,27.81,27.9,34597.0,20.1535,20.226,20.1535,20.2187,34597.0
2018-12-12 12:55:00,27.91,27.97,27.9,27.94,28631.0,20.226,20.2695,20.2187,20.2477,28631.0
2018-12-12 13:00:00,27.94,27.94,27.77,27.83,231579.0,20.2477,20.2477,20.1245,20.168,231579.0
2018-12-12 13:05:00,27.83,27.91,27.79,27.91,74185.0,20.168,20.226,20.139,20.226,74185.0
2018-12-12 13:10:00,27.91,27.98,27.9,27.95,25098.0,20.226,20.2767,20.2187,20.255,25098.0
2018-12-12 13:15:00,27.95,27.95,27.86,27.87,33106.0,20.255,20.255,20.1897,20.197,33106.0
2018-12-12 13:20:00,27.87,27.93,27.84,27.9,47774.0,20.197,20.2405,20.1752,20.2187,47774.0
2018-12-12 13:25:00,27.9,27.93,27.87,27.9,39944.0,20.2187,20.2405,20.197,20.2187,39944.0
2018-12-12 13:30:00,27.91,27.93,27.88,27.91,39265.0,20.226,20.2405,20.2042,20.226,39265.0
2018-12-12 13:35:00,27.91,27.92,27.88,27.89,28695.0,20.226,20.2332,20.2042,20.2115,28695.0
2018-12-12 13:40:00,27.89,27.91,27.83,27.84,32031.0,20.2115,20.226,20.168,20.1752,32031.0
2018-12-12 13:45:00,27.83,27.87,27.82,27.86,26169.0,20.168,20.197,20.1608,20.1897,26169.0
2018-12-12 13:50:00,27.86,27.87,27.78,27.79,35351.0,20.1897,20.197,20.1318,20.139,35351.0
2018-12-12 13:55:00,27.79,27.8,27.72,27.75,80132.0,20.139,20.1463,20.0883,20.11,80132.0
2018-12-12 14:00:00,27.75,27.76,27.65,27.67,69017.0,20.11,20.1173,20.0376,20.0521,69017.0
2018-12-12 14:05:00,27.67,27.7,27.63,27.63,32240.0,20.0521,20.0738,20.0231,20.0231,32240.0
2018-12-12 14:10:00,27.64,27.66,27.6,27.65,39477.0,20.0303,20.0448,20.0013,20.0376,39477.0
2018-12-12 14:15:00,27.64,27.71,27.63,27.69,38812.0,20.0303,20.081,20.0231,20.0665,38812.0
2018-12-12 14:20:00,27.69,27.72,27.67,27.72,48233.0,20.0665,20.0883,20.0521,20.0883,48233.0
2018-12-12 14:25:00,27.71,27.73,27.46,27.5,97585.0,20.081,20.0955,19.8999,19.9289,97585.0
2018-12-12 14:30:00,27.5,27.55,27.43,27.51,72682.0,19.9289,19.9651,19.8781,19.9361,72682.0
2018-12-12 14:35:00,27.51,27.55,27.45,27.51,62498.0,19.9361,19.9651,19.8926,19.9361,62498.0
2018-12-12 14:40:00,27.5,27.52,27.4,27.46,75466.0,19.9289,19.9434,19.8564,19.8999,75466.0
2018-12-12 14:45:00,27.46,27.51,27.38,27.4,65503.0,19.8999,19.9361,19.8419,19.8564,65503.0
2018-12-12 14:50:00,27.39,27.44,27.35,27.41,70354.0,19.8491,19.8854,19.8202,19.8636,70354.0
2018-12-12 14:55:00,27.41,27.5,27.38,27.47,60586.0,19.8636,19.9289,19.8419,19.9071,60586.0
2018-12-12 15:00:00,27.47,27.49,27.34,27.37,146894.0,19.9071,19.9216,19.8129,19.8346,146894.0
2018-12-12 15:05:00,27.36,27.51,27.35,27.49,110692.0,19.8274,19.9361,19.8202,19.9216,110692.0
2018-12-12 15:10:00,27.49,27.53,27.47,27.48,70164.0,19.9216,19.9506,19.9071,19.9144,70164.0
2018-12-12 15:15:00,27.47,27.48,27.33,27.34,152619.0,19.9071,19.9144,19.8057,19.8129,152619.0
2018-12-12 15:20:00,27.34,27.37,27.29,27.3,92263.0,19.8129,19.8346,19.7767,19.7839,92263.0
2018-12-12 15:25:00,27.3,27.38,27.26,27.31,119335.0,19.7839,19.8419,19.7549,19.7912,119335.0
2018-12-12 15:30:00,27.31,27.43,27.3,27.37,104637.0,19.7912,19.8781,19.7839,19.8346,104637.0
2018-12-12 15:35:00,27.38,27.5,27.33,27.5,111665.0,19.8419,19.9289,19.8057,19.9289,111665.0
2018-12-12 15:40:00,27.5,27.53,27.4,27.41,136909.0,19.9289,19.9506,19.8564,19.8636,136909.0
2018-12-12 15:45:00,27.41,27.43,27.37,27.39,153341.0,19.8636,19.8781,19.8346,19.8491,153341.0
2018-12-12 15:50:00,27.39,27.39,27.33,27.36,213084.0,19.8491,19.8491,19.8057,19.8274,213084.0
2018-12-12 15:55:00,27.36,27.36,27.25,27.28,409156.0,19.8274,19.8274,19.7477,19.7694,409156.0
2018-12-13 09:30:00,27.1,27.18,26.84,26.89,146166.0,19.6975,19.7556,19.5085,19.5448,146166.0
2018-12-13 09:35:00,26.89,27.04,26.8,26.93,121278.0,19.5448,19.6538,19.4794,19.5739,121278.0
2018-12-13 09:40:00,26.93,26.93,26.62,26.63,101887.0,19.5739,19.5739,19.3486,19.3558,101887.0
2018-12-13 09:45:00,26.63,26.71,26.54,26.57,106647.0,19.3558,19.414,19.2904,19.3122,106647.0
2018-12-13 09:50:00,26.56,26.56,26.41,26.42,90753.0,19.305,19.305,19.1959,19.2032,90753.0
2018-12-13 09:55:00,26.42,26.52,26.4,26.51,108695.0,19.2032,19.2759,19.1887,19.2686,108695.0
2018-12-13 10:00:00,26.51,26.77,26.44,26.76,218530.0,19.2686,19.4576,19.2177,19.4503,218530.0
2018-12-13 10:05:00,26.76,26.81,26.65,26.67,109782.0,19.4503,19.4867,19.3704,19.3849,109782.0
2018-12-13 10:10:00,26.68,26.91,26.68,26.84,108133.0,19.3922,19.5594,19.3922,19.5085,108133.0
2018-12-13 10:15:00,26.84,26.94,26.83,26.9,105561.0,19.5085,19.5812,19.5012,19.5521,105561.0
2018-12-13 10:20:00,26.89,26.98,26.82,26.96,109493.0,19.5448,19.6102,19.4939,19.5957,109493.0
2018-12-13 10:25:00,26.96,27.02,26.91,26.94,132734.0,19.5957,19.6393,19.5594,19.5812,132734.0
2018-12-13 10:30:00,26.94,26.97,26.89,26.97,93009.0,19.5812,19.603,19.5448,19.603,93009.0
2018-12-13 10:35:00,26.97,27.23,26.97,27.03,128827.0,19.603,19.7919,19.603,19.6466,128827.0
2018-12-13 10:40:00,27.02,27.05,26.86,26.89,92651.0,19.6393,19.6611,19.523,19.5448,92651.0
2018-12-13 10:45:00,26.9,26.95,26.79,26.85,73297.0,19.5521,19.5884,19.4721,19.5157,73297.0
2018-12-13 10:50:00,26.85,26.85,26.66,26.76,118819.0,19.5157,19.5157,19.3776,19.4503,118819.0
2018-12-13 10:55:00,26.76,26.87,26.75,26.84,102648.0,19.4503,19.5303,19.4431,19.5085,102648.0
2018-12-13 11:00:00,26.84,26.88,26.7,26.73,70609.0,19.5085,19.5375,19.4067,19.4285,70609.0
2018-12-13 11:05:00,26.73,26.85,26.72,26.79,61423.0,19.4285,19.5157,19.4213,19.4721,61423.0
2018-12-13 11:10:00,26.79,26.8,26.68,26.74,76014.0,19.4721,19.4794,19.3922,19.4358,76014.0
2018-12-13 11:15:00,26.74,26.82,26.66,26.76,74136.0,19.4358,19.4939,19.3776,19.4503,74136.0
2018-12-13 11:20:00,26.77,26.79,26.66,26.67,49381.0,19.4576,19.4721,19.3776,19.3849,49381.0
2018-12-13 11:25:00,26.67,26.87,26.67,26.8,62492.0,19.3849,19.5303,19.3849,19.4794,62492.0
2018-12-13 11:30:00,26.8,26.91,26.76,26.82,76817.0,19.4794,19.5594,19.4503,19.4939,76817.0
2018-12-13 11:35:00,26.81,26.85,26.74,26.82,60908.0,19.4867,19.5157,19.4358,19.4939,60908.0
2018-12-13 11:40:00,26.81,27.01,26.75,27.01,97040.0,19.4867,19.632,19.4431,19.632,97040.0
2018-12-13 11:45:00,27.01,27.02,26.88,26.89,69763.0,19.632,19.6393,19.5375,19.5448,69763.0
2018-12-13 11:50:00,26.88,26.93,26.85,26.92,63566.0,19.5375,19.5739,19.5157,19.5666,63566.0
2018-12-13 11:55:00,26.92,27.03,26.91,26.93,75705.0,19.5666,19.6466,19.5594,19.5739,75705.0
2018-12-13 12:00:00,26.93,26.95,26.83,26.89,64251.0,19.5739,19.5884,19.5012,19.5448,64251.0
2018-12-13 12:05:00,26.89,26.93,26.88,26.9,34509.0,19.5448,19.5739,19.5375,19.5521,34509.0
2018-12-13 12:10:00,26.9,27.1,26.8,27.07,91851.0,19.5521,19.6975,19.4794,19.6756,91851.0
2018-12-13 12:15:00,27.07,27.12,26.96,26.97,90809.0,19.6756,19.712,19.5957,19.603,90809.0
2018-12-13 12:20:00,26.98,27.0,26.93,26.95,43986.0,19.6102,19.6248,19.5739,19.5884,43986.0
2018-12-13 12:25:00,26.94,26.95,26.86,26.89,26898.0,19.5812,19.5884,19.523,19.5448,26898.0
2018-12-13 12:30:00,26.88,26.95,26.86,26.91,60738.0,19.5375,19.5884,19.523,19.5594,60738.0
2018-12-13 12:35:00,26.91,26.96,26.88,26.89,72805.0,19.5594,19.5957,19.5375,19.5448,72805.0
2018-12-13 12:40:00,26.89,26.92,26.86,26.87,49144.0,19.5448,19.5666,19.523,19.5303,49144.0
2018-12-13 12:45:00,26.87,26.92,26.85,26.88,33753.0,19.5303,19.5666,19.5157,19.5375,33753.0
2018-12-13 12:50:00,26.89,26.9,26.84,26.86,43046.0,19.5448,19.5521,19.5085,19.523,43046.0
2018-12-13 12:55:00,26.85,26.89,26.84,26.88,39549.0,19.5157,19.5448,19.5085,19.5375,39549.0
2018-12-13 13:00:00,26.87,26.89,26.78,26.79,60448.0,19.5303,19.5448,19.4649,19.4721,60448.0
2018-12-13 13:05:00,26.78,26.86,26.75,26.85,38880.0,19.4649,19.523,19.4431,19.5157,38880.0
2018-12-13 13:10:00,26.85,26.87,26.79,26.86,31441.0,19.5157,19.5303,19.4721,19.523,31441.0
2018-12-13 13:15:00,26.85,26.92,26.83,26.83,45926.0,19.5157,19.5666,19.5012,19.5012,45926.0
2018-12-13 13:20:00,26.84,26.87,26.81,26.82,33340.0,19.5085,19.5303,19.4867,19.4939,33340.0
2018-12-13 13:25:00,26.82,26.82,26.74,26.8,47919.0,19.4939,19.4939,19.4358,19.4794,47919.0
2018-12-13 13:30:00,26.81,26.87,26.74,26.74,84614.0,19.4867,19.5303,19.4358,19.4358,84614.0
2018-12-13 13:35:00,26.74,26.87,26.73,26.84,164094.0,19.4358,19.5303,19.4285,19.5085,164094.0
2018-12-13 13:40:00,26.85,26.86,26.79,26.8,68200.0,19.5157,19.523,19.4721,19.4794,68200.0
2018-12-13 13:45:00,26.79,26.8,26.73,26.73,31788.0,19.4721,19.4794,19.4285,19.4285,31788.0
2018-12-13 13:50:00,26.72,26.73,26.64,26.65,72288.0,19.4213,19.4285,19.3631,19.3704,72288.0
2018-12-13 13:55:00,26.65,26.7,26.63,26.65,48552.0,19.3704,19.4067,19.3558,19.3704,48552.0
2018-12-13 14:00:00,26.66,26.71,26.65,26.65,35002.0,19.3776,19.414,19.3704,19.3704,35002.0
2018-12-13 14:05:00,26.66,26.67,26.6,26.63,43777.0,19.3776,19.3849,19.334,19.3558,43777.0
2018-12-13 14:10:00,26.63,26.63,26.54,26.55,118111.0,19.3558,19.3558,19.2904,19.2977,118111.0
2018-12-13 14:15:00,26.56,26.6,26.51,26.51,73262.0,19.305,19.334,19.2686,19.2686,73262.0
2018-12-13 14:20:00,26.52,26.55,26.49,26.51,118727.0,19.2759,19.2977,19.2541,19.2686,118727.0
2018-12-13 14:25:00,26.5,26.63,26.47,26.6,108889.0,19.2613,19.3558,19.2395,19.334,108889.0
2018-12-13 14:30:00,26.61,26.63,26.55,26.55,40993.0,19.3413,19.3558,19.2977,19.2977,40993.0
2018-12-13 14:35:00,26.54,26.54,26.46,26.48,46205.0,19.2904,19.2904,19.2323,19.2468,46205.0
2018-12-13 14:40:00,26.49,26.56,26.49,26.52,37441.0,19.2541,19.305,19.2541,19.2759,37441.0
2018-12-13 14:45:00,26.52,26.54,26.47,26.48,47716.0,19.2759,19.2904,19.2395,19.2468,47716.0
2018-12-13 14:50:00,26.47,26.56,26.47,26.52,55440.0,19.2395,19.305,19.2395,19.2759,55440.0
2018-12-13 14:55:00,26.52,26.58,26.51,26.54,69087.0,19.2759,19.3195,19.2686,19.2904,69087.0
2018-12-13 15:00:00,26.54,26.58,26.53,26.58,64544.0,19.2904,19.3195,19.2832,19.3195,64544.0
2018-12-13 15:05:00,26.58,26.59,26.52,26.52,84508.0,19.3195,19.3268,19.2759,19.2759,84508.0
2018-12-13 15:10:00,26.51,26.63,26.5,26.61,76727.0,19.2686,19.3558,19.2613,19.3413,76727.0
2018-12-13 15:15:00,26.61,26.69,26.61,26.67,66143.0,19.3413,19.3994,19.3413,19.3849,66143.0
2018-12-13 15:20:00,26.67,26.73,26.65,26.72,92165.0,19.3849,19.4285,19.3704,19.4213,92165.0
2018-12-13 15:25:00,26.71,26.76,26.69,26.71,73611.0,19.414,19.4503,19.3994,19.414,73611.0
2018-12-13 15:30:00,26.71,26.78,26.68,26.71,115326.0,19.414,19.4649,19.3922,19.414,115326.0
2018-12-13 15:35:00,26.71,26.72,26.63,26.68,93152.0,19.414,19.4213,19.3558,19.3922,93152.0
2018-12-13 15:40:00,26.67,26.79,26.66,26.78,148213.0,19.3849,19.4721,19.3776,19.4649,148213.0
2018-12-13 15:45:00,26.78,26.81,26.73,26.79,171297.0,19.4649,19.4867,19.4285,19.4721,171297.0
2018-12-13 15:50:00,26.79,26.87,26.79,26.87,304613.0,19.4721,19.5303,19.4721,19.5303,304613.0
2018-12-13 15:55:00,26.87,26.93,26.85,26.87,546378.0,19.5303,19.5739,19.5157,19.5303,546378.0
2018-12-14 09:30:00,26.51,26.54,26.37,26.39,150274.0,19.2686,19.2904,19.1669,19.1814,150274.0
2018-12-14 09:35:00,26.4,26.47,26.36,26.45,120890.0,19.1887,19.2395,19.1596,19.225,120890.0
2018-12-14 09:40:00,26.47,26.47,26.31,26.37,89205.0,19.2395,19.2395,19.1232,19.1669,89205.0
2018-12-14 09:45:00,26.38,26.38,26.28,26.3,88262.0,19.1741,19.1741,19.1014,19.116,88262.0
2018-12-14 09:50:00,26.31,26.35,26.2,26.35,148276.0,19.1232,19.1523,19.0433,19.1523,148276.0
2018-12-14 09:55:00,26.36,26.5,26.35,26.35,100891.0,19.1596,19.2613,19.1523,19.1523,100891.0
2018-12-14 10:00:00,26.35,26.4,26.29,26.31,67190.0,19.1523,19.1887,19.1087,19.1232,67190.0
2018-12-14 10:05:00,26.3,26.3,26.22,26.25,53564.0,19.116,19.116,19.0578,19.0796,53564.0
2018-12-14 10:10:00,26.26,26.26,26.18,26.2,116428.0,19.0869,19.0869,19.0288,19.0433,116428.0
2018-12-14 10:15:00,26.2,26.24,26.13,26.22,88794.0,19.0433,19.0724,18.9924,19.0578,88794.0
2018-12-14 10:20:00,26.21,26.25,26.18,26.24,40937.0,19.0506,19.0796,19.0288,19.0724,40937.0
2018-12-14 10:25:00,26.23,26.25,26.12,26.15,70736.0,19.0651,19.0796,18.9851,19.007,70736.0
2018-12-14 10:30:00,26.15,26.18,26.1,26.15,121352.0,19.007,19.0288,18.9706,19.007,121352.0
2018-12-14 10:35:00,26.14,26.28,26.13,26.27,58131.0,18.9997,19.1014,18.9924,19.0942,58131.0
2018-12-14 10:40:00,26.27,26.28,26.15,26.16,93354.0,19.0942,19.1014,19.007,19.0142,93354.0
2018-12-14 10:45:00,26.15,26.24,26.12,26.24,44477.0,19.007,19.0724,18.9851,19.0724,44477.0
2018-12-14 10:50:00,26.23,26.3,26.22,26.23,52791.0,19.0651,19.116,19.0578,19.0651,52791.0
2018-12-14 10:55:00,26.23,26.23,26.09,26.1,76782.0,19.0651,19.0651,18.9633,18.9706,76782.0
2018-12-14 11:00:00,26.1,26.21,26.07,26.21,58142.0,18.9706,19.0506,18.9488,19.0506,58142.0
2018-12-14 11:05:00,26.21,26.25,26.19,26.21,41358.0,19.0506,19.0796,19.036,19.0506,41358.0
2018-12-14 11:10:00,26.21,26.24,26.14,26.18,63671.0,19.0506,19.0724,18.9997,19.0288,63671.0
2018-12-14 11:15:00,26.17,26.2,26.15,26.19,31089.0,19.0215,19.0433,19.007,19.036,31089.0
2018-12-14 11:20:00,26.19,26.19,26.05,26.06,57133.0,19.036,19.036,18.9343,18.9415,57133.0
2018-12-14 11:25:00,26.05,26.05,25.95,25.96,124800.0,18.9343,18.9343,18.8616,18.8689,124800.0
2018-12-14 11:30:00,25.95,26.09,25.95,26.05,64353.0,18.8616,18.9633,18.8616,18.9343,64353.0
2018-12-14 11:35:00,26.05,26.07,25.98,26.01,53106.0,18.9343,18.9488,18.8834,18.9052,53106.0
2018-12-14 11:40:00,26.01,26.05,25.93,25.94,50460.0,18.9052,18.9343,18.847,18.8543,50460.0
2018-12-14 11:45:00,25.94,25.94,25.85,25.87,47692.0,18.8543,18.8543,18.7889,18.8034,47692.0
2018-12-14 11:50:00,25.87,25.9,25.81,25.88,60560.0,18.8034,18.8252,18.7598,18.8107,60560.0
2018-12-14 11:55:00,25.89,25.95,25.79,25.82,38252.0,18.818,18.8616,18.7453,18.7671,38252.0
2018-12-14 12:00:00,25.83,25.87,25.78,25.79,45558.0,18.7744,18.8034,18.738,18.7453,45558.0
2018-12-14 12:05:00,25.8,25.86,25.79,25.81,49255.0,18.7526,18.7962,18.7453,18.7598,49255.0
2018-12-14 12:10:00,25.81,25.86,25.79,25.81,76464.0,18.7598,18.7962,18.7453,18.7598,76464.0
2018-12-14 12:15:00,25.81,25.94,25.8,25.93,53935.0,18.7598,18.8543,18.7526,18.847,53935.0
2018-12-14 12:20:00,25.93,26.0,25.9,25.96,52801.0,18.847,18.8979,18.8252,18.8689,52801.0
2018-12-14 12:25:00,25.96,26.04,25.94,26.04,40539.0,18.8689,18.927,18.8543,18.927,40539.0
2018-12-14 12:30:00,26.04,26.07,26.02,26.03,82667.0,18.927,18.9488,18.9125,18.9197,82667.0
2018-12-14 12:35:00,26.02,26.04,25.99,25.99,39419.0,18.9125,18.927,18.8907,18.8907,39419.0
2018-12-14 12:40:00,25.99,26.01,25.97,25.98,25641.0,18.8907,18.9052,18.8761,18.8834,25641.0
2018-12-14 12:45:00,25.98,26.0,25.94,25.97,30638.0,18.8834,18.8979,18.8543,18.8761,30638.0
2018-12-14 12:50:00,25.97,25.97,25.87,25.89,40170.0,18.8761,18.8761,18.8034,18.818,40170.0
2018-12-14 12:55:00,25.9,25.96,25.9,25.92,26604.0,18.8252,18.8689,18.8252,18.8398,26604.0
2018-12-14 13:00:00,25.91,25.95,25.89,25.92,34217.0,18.8325,18.8616,18.818,18.8398,34217.0
2018-12-14 13:05:00,25.92,26.03,25.91,26.03,32967.0,18.8398,18.9197,18.8325,18.9197,32967.0
2018-12-14 13:10:00,26.04,26.07,26.03,26.05,42104.0,18.927,18.9488,18.9197,18.9343,42104.0
2018-12-14 13:15:00,26.04,26.06,25.97,25.99,40844.0,18.927,18.9415,18.8761,18.8907,40844.0
2018-12-14 13:20:00,25.98,26.0,25.93,25.94,32286.0,18.8834,18.8979,18.847,18.8543,32286.0
2018-12-14 13:25:00,25.94,25.99,25.94,25.96,25525.0,18.8543,18.8907,18.8543,18.8689,25525.0
2018-12-14 13:30:00,25.96,25.96,25.88,25.89,43844.0,18.8689,18.8689,18.8107,18.818,43844.0
2018-12-14 13:35:00,25.88,25.99,25.87,25.96,54468.0,18.8107,18.8907,18.8034,18.8689,54468.0
2018-12-14 13:40:00,25.97,26.0,25.94,25.95,28694.0,18.8761,18.8979,18.8543,18.8616,28694.0
2018-12-14 13:45:00,25.95,25.98,25.9,25.91,37510.0,18.8616,18.8834,18.8252,18.8325,37510.0
2018-12-14 13:50:00,25.9,25.91,25.87,25.87,75806.0,18.8252,18.8325,18.8034,18.8034,75806.0
2018-12-14 13:55:00,25.87,25.88,25.83,25.86,44831.0,18.8034,18.8107,18.7744,18.7962,44831.0
2018-12-14 14:00:00,25.87,25.88,25.82,25.84,49522.0,18.8034,18.8107,18.7671,18.7816,49522.0
2018-12-14 14:05:00,25.85,25.93,25.85,25.93,37299.0,18.7889,18.847,18.7889,18.847,37299.0
2018-12-14 14:10:00,25.92,25.93,25.87,25.93,38989.0,18.8398,18.847,18.8034,18.847,38989.0
2018-12-14 14:15:00,25.92,25.97,25.91,25.92,37061.0,18.8398,18.8761,18.8325,18.8398,37061.0
2018-12-14 14:20:00,25.92,26.01,25.92,25.96,34154.0,18.8398,18.9052,18.8398,18.8689,34154.0
2018-12-14 14:25:00,25.97,26.01,25.87,25.98,76699.0,18.8761,18.9052,18.8034,18.8834,76699.0
2018-12-14 14:30:00,25.98,25.99,25.88,25.9,70125.0,18.8834,18.8907,18.8107,18.8252,70125.0
2018-12-14 14:35:00,25.9,25.93,25.87,25.88,50381.0,18.8252,18.847,18.8034,18.8107,50381.0
2018-12-14 14:40:00,25.89,25.92,25.82,25.84,59447.0,18.818,18.8398,18.7671,18.7816,59447.0
2018-12-14 14:45:00,25.83,25.85,25.81,25.83,73483.0,18.7744,18.7889,18.7598,18.7744,73483.0
2018-12-14 14:50:00,25.83,25.86,25.78,25.8,91328.0,18.7744,18.7962,18.738,18.7526,91328.0
2018-12-14 14:55:00,25.8,25.94,25.79,25.93,62072.0,18.7526,18.8543,18.7453,18.847,62072.0
2018-12-14 15:00:00,25.93,25.99,25.91,25.94,73866.0,18.847,18.8907,18.8325,18.8543,73866.0
2018-12-14 15:05:00,25.94,25.98,25.93,25.94,46776.0,18.8543,18.8834,18.847,18.8543,46776.0
2018-12-14 15:10:00,25.94,26.05,25.92,26.01,73296.0,18.8543,18.9343,18.8398,18.9052,73296.0
2018-12-14 15:15:00,26.0,26.03,25.96,25.98,60407.0,18.8979,18.9197,18.8689,18.8834,60407.0
2018-12-14 15:20:00,25.98,25.98,25.91,25.92,89508.0,18.8834,18.8834,18.8325,18.8398,89508.0
2018-12-14 15:25:00,25.92,25.97,25.88,25.9,61355.0,18.8398,18.8761,18.8107,18.8252,61355.0
2018-12-14 15:30:00,25.9,25.91,25.82,25.83,96785.0,18.8252,18.8325,18.7671,18.7744,96785.0
2018-12-14 15:35:00,25.83,25.84,25.8,25.84,91546.0,18.7744,18.7816,18.7526,18.7816,91546.0
2018-12-14 15:40:00,25.84,25.85,25.79,25.8,125953.0,18.7816,18.7889,18.7453,18.7526,125953.0
2018-12-14 15:45:00,25.79,25.86,25.77,25.84,202676.0,18.7453,18.7962,18.7308,18.7816,202676.0
2018-12-14 15:50:00,25.84,25.86,25.82,25.86,275016.0,18.7816,18.7962,18.7671,18.7962,275016.0
2018-12-14 15:55:00,25.86,25.9,25.82,25.84,398451.0,18.7962,18.8252,18.7671,18.7816,398451.0
2018-12-17 09:30:00,25.68,25.68,25.36,25.6,193757.0,18.6653,18.6653,18.4327,18.6072,193757.0
2018-12-17 09:35:00,25.6,25.77,25.59,25.64,107350.0,18.6072,18.7308,18.5999,18.6363,107350.0
2018-12-17 09:40:00,25.64,25.88,25.64,25.79,174179.0,18.6363,18.8107,18.6363,18.7453,174179.0
2018-12-17 09:45:00,25.79,25.93,25.76,25.93,233185.0,18.7453,18.847,18.7235,18.847,233185.0
2018-12-17 09:50:00,25.93,25.93,25.77,25.82,165972.0,18.847,18.847,18.7308,18.7671,165972.0
2018-12-17 09:55:00,25.82,26.12,25.82,26.11,206928.0,18.7671,18.9851,18.7671,18.9779,206928.0
2018-12-17 10:00:00,26.1,26.13,25.98,26.02,190311.0,18.9706,18.9924,18.8834,18.9125,190311.0
2018-12-17 10:05:00,26.01,26.01,25.8,25.84,84178.0,18.9052,18.9052,18.7526,18.7816,84178.0
2018-12-17 10:10:00,25.84,25.99,25.81,25.97,76715.0,18.7816,18.8907,18.7598,18.8761,76715.0
2018-12-17 10:15:00,25.97,26.05,25.9,25.94,66204.0,18.8761,18.9343,18.8252,18.8543,66204.0
2018-12-17 10:20:00,25.93,25.98,25.88,25.92,49031.0,18.847,18.8834,18.8107,18.8398,49031.0
2018-12-17 10:25:00,25.92,26.07,25.91,26.06,56754.0,18.8398,18.9488,18.8325,18.9415,56754.0
2018-12-17 10:30:00,26.06,26.12,25.98,26.0,77672.0,18.9415,18.9851,18.8834,18.8979,77672.0
2018-12-17 10:35:00,26.0,26.09,25.97,26.09,63911.0,18.8979,18.9633,18.8761,18.9633,63911.0
2018-12-17 10:40:00,26.09,26.22,26.07,26.09,104142.0,18.9633,19.0578,18.9488,18.9633,104142.0
2018-12-17 10:45:00,26.09,26.1,26.01,26.05,88822.0,18.9633,18.9706,18.9052,18.9343,88822.0
2018-12-17 10:50:00,26.05,26.21,26.01,26.19,71988.0,18.9343,19.0506,18.9052,19.036,71988.0
2018-12-17 10:55:00,26.2,26.35,26.19,26.34,111032.0,19.0433,19.1523,19.036,19.1451,111032.0
2018-12-17 11:00:00,26.33,26.4,26.28,26.28,102054.0,19.1378,19.1887,19.1014,19.1014,102054.0
2018-12-17 11:05:00,26.29,26.48,26.28,26.46,108785.0,19.1087,19.2468,19.1014,19.2323,108785.0
2018-12-17 11:10:00,26.47,26.56,26.47,26.53,84031.0,19.2395,19.305,19.2395,19.2832,84031.0
2018-12-17 11:15:00,26.54,26.55,26.44,26.48,86892.0,19.2904,19.2977,19.2177,19.2468,86892.0
2018-12-17 11:20:00,26.47,26.56,26.47,26.53,99829.0,19.2395,19.305,19.2395,19.2832,99829.0
2018-12-17 11:25:00,26.54,26.54,26.42,26.48,112438.0,19.2904,19.2904,19.2032,19.2468,112438.0
2018-12-17 11:30:00,26.49,26.53,26.44,26.46,50576.0,19.2541,19.2832,19.2177,19.2323,50576.0
2018-12-17 11:35:00,26.45,26.45,26.36,26.42,88718.0,19.225,19.225,19.1596,19.2032,88718.0
2018-12-17 11:40:00,26.42,26.42,26.34,26.38,56678.0,19.2032,19.2032,19.1451,19.1741,56678.0
2018-12-17 11:45:00,26.38,26.44,26.35,26.44,64743.0,19.1741,19.2177,19.1523,19.2177,64743.0
2018-12-17 11:50:00,26.44,26.5,26.43,26.44,45494.0,19.2177,19.2613,19.2105,19.2177,45494.0
2018-12-17 11:55:00,26.44,26.47,26.41,26.44,72232.0,19.2177,19.2395,19.1959,19.2177,72232.0
2018-12-17 12:00:00,26.44,26.48,26.43,26.47,55303.0,19.2177,19.2468,19.2105,19.2395,55303.0
2018-12-17 12:05:00,26.46,26.48,26.42,26.44,41812.0,19.2323,19.2468,19.2032,19.2177,41812.0
2018-12-17 12:10:00,26.44,26.44,26.26,26.27,75984.0,19.2177,19.2177,19.0869,19.0942,75984.0
2018-12-17 12:15:00,26.27,26.35,26.26,26.3,50609.0,19.0942,19.1523,19.0869,19.116,50609.0
2018-12-17 12:20:00,26.3,26.31,26.24,26.26,70003.0,19.116,19.1232,19.0724,19.0869,70003.0
2018-12-17 12:25:00,26.26,26.3,26.26,26.26,58425.0,19.0869,19.116,19.0869,19.0869,58425.0
2018-12-17 12:30:00,26.25,26.26,26.14,26.17,68583.0,19.0796,19.0869,18.9997,19.0215,68583.0
2018-12-17 12:35:00,26.17,26.19,26.13,26.17,57347.0,19.0215,19.036,18.9924,19.0215,57347.0
2018-12-17 12:40:00,26.17,26.18,26.1,26.15,116911.0,19.0215,19.0288,18.9706,19.007,116911.0
2018-12-17 12:45:00,26.14,26.18,26.11,26.17,75404.0,18.9997,19.0288,18.9779,19.0215,75404.0
2018-12-17 12:50:00,26.17,26.21,26.1,26.11,53006.0,19.0215,19.0506,18.9706,18.9779,53006.0
2018-12-17 12:55:00,26.11,26.15,26.08,26.09,61056.0,18.9779,19.007,18.9561,18.9633,61056.0
2018-12-17 13:00:00,26.09,26.12,26.07,26.09,56725.0,18.9633,18.9851,18.9488,18.9633,56725.0
2018-12-17 13:05:00,26.08,26.16,26.06,26.12,46889.0,18.9561,19.0142,18.9415,18.9851,46889.0
2018-12-17 13:10:00,26.11,26.14,26.09,26.13,36229.0,18.9779,18.9997,18.9633,18.9924,36229.0
2018-12-17 13:15:00,26.12,26.13,26.07,26.07,58373.0,18.9851,18.9924,18.9488,18.9488,58373.0
2018-12-17 13:20:00,26.07,26.09,25.98,26.08,62238.0,18.9488,18.9633,18.8834,18.9561,62238.0
2018-12-17 13:25:00,26.08,26.11,26.05,26.05,37276.0,18.9561,18.9779,18.9343,18.9343,37276.0
2018-12-17 13:30:00,26.05,26.12,25.96,25.96,48580.0,18.9343,18.9851,18.8689,18.8689,48580.0
2018-12-17 13:35:00,25.95,26.01,25.94,26.01,49626.0,18.8616,18.9052,18.8543,18.9052,49626.0
2018-12-17 13:40:00,26.01,26.09,26.0,26.05,52175.0,18.9052,18.9633,18.8979,18.9343,52175.0
2018-12-17 13:45:00,26.05,26.05,25.97,25.99,59308.0,18.9343,18.9343,18.8761,18.8907,59308.0
2018-12-17 13:50:00,25.99,26.05,25.95,26.04,49738.0,18.8907,18.9343,18.8616,18.927,49738.0
2018-12-17 13:55:00,26.05,26.09,26.0,26.01,54749.0,18.9343,18.9633,18.8979,18.9052,54749.0
2018-12-17 14:00:00,26.0,26.01,25.92,25.94,52933.0,18.8979,18.9052,18.8398,18.8543,52933.0
2018-12-17 14:05:00,25.94,26.01,25.93,25.97,42592.0,18.8543,18.9052,18.847,18.8761,42592.0
2018-12-17 14:10:00,25.97,26.03,25.97,26.03,40622.0,18.8761,18.9197,18.8761,18.9197,40622.0
2018-12-17 14:15:00,26.02,26.04,25.91,25.93,100998.0,18.9125,18.927,18.8325,18.847,100998.0
2018-12-17 14:20:00,25.93,26.02,25.92,25.97,85978.0,18.847,18.9125,18.8398,18.8761,85978.0
2018-12-17 14:25:00,25.98,26.0,25.91,25.93,49485.0,18.8834,18.8979,18.8325,18.847,49485.0
2018-12-17 14:30:00,25.93,25.99,25.91,25.97,38211.0,18.847,18.8907,18.8325,18.8761,38211.0
2018-12-17 14:35:00,25.97,25.97,25.86,25.86,79466.0,18.8761,18.8761,18.7962,18.7962,79466.0
2018-12-17 14:40:00,25.87,25.92,25.79,25.8,107889.0,18.8034,18.8398,18.7453,18.7526,107889.0
2018-12-17 14:45:00,25.8,25.84,25.78,25.8,91176.0,18.7526,18.7816,18.738,18.7526,91176.0
2018-12-17 14:50:00,25.8,25.82,25.7,25.74,99716.0,18.7526,18.7671,18.6799,18.7089,99716.0
2018-12-17 14:55:00,25.73,25.82,25.73,25.81,76477.0,18.7017,18.7671,18.7017,18.7598,76477.0
2018-12-17 15:00:00,25.81,25.86,25.79,25.82,82232.0,18.7598,18.7962,18.7453,18.7671,82232.0
2018-12-17 15:05:00,25.82,25.88,25.72,25.72,91720.0,18.7671,18.8107,18.6944,18.6944,91720.0
2018-12-17 15:10:00,25.72,25.83,25.72,25.76,100657.0,18.6944,18.7744,18.6944,18.7235,100657.0
2018-12-17 15:15:00,25.75,25.79,25.71,25.74,67238.0,18.7162,18.7453,18.6871,18.7089,67238.0
2018-12-17 15:20:00,25.73,25.73,25.63,25.66,66621.0,18.7017,18.7017,18.629,18.6508,66621.0
2018-12-17 15:25:00,25.65,25.67,25.61,25.66,65107.0,18.6435,18.6581,18.6145,18.6508,65107.0
2018-12-17 15:30:00,25.66,25.66,25.57,25.58,208449.0,18.6508,18.6508,18.5854,18.5927,208449.0
2018-12-17 15:35:00,25.57,25.63,25.52,25.56,106913.0,18.5854,18.629,18.549,18.5781,106913.0
2018-12-17 15:40:00,25.57,25.58,25.52,25.53,98578.0,18.5854,18.5927,18.549,18.5563,98578.0
2018-12-17 15:45:00,25.53,25.55,25.35,25.41,271951.0,18.5563,18.5708,18.4255,18.4691,271951.0
2018-12-17 15:50:00,25.41,25.51,25.4,25.51,195934.0,18.4691,18.5418,18.4618,18.5418,195934.0
2018-12-17 15:55:00,25.51,25.55,25.47,25.51,403588.0,18.5418,18.5708,18.5127,18.5418,403588.0
2018-12-18 09:30:00,25.46,25.6,25.42,25.56,105545.0,18.5054,18.6072,18.4764,18.5781,105545.0
2018-12-18 09:35:00,25.57,25.62,25.47,25.53,140368.0,18.5854,18.6217,18.5127,18.5563,140368.0
2018-12-18 09:40:00,25.54,25.56,25.46,25.5,74479.0,18.5636,18.5781,18.5054,18.5345,74479.0
2018-12-18 09:45:00,25.5,25.57,25.48,25.48,95459.0,18.5345,18.5854,18.52,18.52,95459.0
2018-12-18 09:50:00,25.49,25.5,25.36,25.49,72967.0,18.5272,18.5345,18.4327,18.5272,72967.0
2018-12-18 09:55:00,25.49,25.61,25.49,25.54,171731.0,18.5272,18.6145,18.5272,18.5636,171731.0
2018-12-18 10:00:00,25.54,25.57,25.46,25.48,83865.0,18.5636,18.5854,18.5054,18.52,83865.0
2018-12-18 10:05:00,25.47,25.57,25.43,25.55,132072.0,18.5127,18.5854,18.4836,18.5708,132072.0
2018-12-18 10:10:00,25.55,25.56,25.47,25.5,100132.0,18.5708,18.5781,18.5127,18.5345,100132.0
2018-12-18 10:15:00,25.5,25.62,25.49,25.6,138219.0,18.5345,18.6217,18.5272,18.6072,138219.0
2018-12-18 10:20:00,25.6,25.66,25.55,25.66,106953.0,18.6072,18.6508,18.5708,18.6508,106953.0
2018-12-18 10:25:00,25.65,25.66,25.57,25.64,137072.0,18.6435,18.6508,18.5854,18.6363,137072.0
2018-12-18 10:30:00,25.64,25.71,25.62,25.62,73784.0,18.6363,18.6871,18.6217,18.6217,73784.0
2018-12-18 10:35:00,25.62,25.64,25.44,25.48,83913.0,18.6217,18.6363,18.4909,18.52,83913.0
2018-12-18 10:40:00,25.48,25.48,25.37,25.4,84264.0,18.52,18.52,18.44,18.4618,84264.0
2018-12-18 10:45:00,25.39,25.4,25.28,25.3,143074.0,18.4546,18.4618,18.3746,18.3891,143074.0
2018-12-18 10:50:00,25.3,25.31,25.21,25.24,60611.0,18.3891,18.3964,18.3237,18.3455,60611.0
2018-12-18 10:55:00,25.24,25.28,25.17,25.18,117793.0,18.3455,18.3746,18.2946,18.3019,117793.0
2018-12-18 11:00:00,25.17,25.26,25.17,25.2,133845.0,18.2946,18.3601,18.2946,18.3165,133845.0
2018-12-18 11:05:00,25.2,25.26,25.17,25.25,54415.0,18.3165,18.3601,18.2946,18.3528,54415.0
2018-12-18 11:10:00,25.25,25.3,25.23,25.27,60649.0,18.3528,18.3891,18.3383,18.3673,60649.0
2018-12-18 11:15:00,25.28,25.29,25.19,25.24,77565.0,18.3746,18.3819,18.3092,18.3455,77565.0
2018-12-18 11:20:00,25.24,25.24,25.07,25.08,90125.0,18.3455,18.3455,18.222,18.2292,90125.0
2018-12-18 11:25:00,25.08,25.11,25.03,25.09,95817.0,18.2292,18.251,18.1929,18.2365,95817.0
2018-12-18 11:30:00,25.1,25.14,25.03,25.14,85019.0,18.2438,18.2728,18.1929,18.2728,85019.0
2018-12-18 11:35:00,25.14,25.24,25.14,25.19,77649.0,18.2728,18.3455,18.2728,18.3092,77649.0
2018-12-18 11:40:00,25.19,25.19,25.06,25.08,50202.0,18.3092,18.3092,18.2147,18.2292,50202.0
2018-12-18 11:45:00,25.08,25.16,25.08,25.14,60014.0,18.2292,18.2874,18.2292,18.2728,60014.0
2018-12-18 11:50:00,25.14,25.16,25.04,25.07,62256.0,18.2728,18.2874,18.2002,18.222,62256.0
2018-12-18 11:55:00,25.07,25.07,24.92,24.95,154473.0,18.222,18.222,18.1129,18.1347,154473.0
2018-12-18 12:00:00,24.94,24.98,24.93,24.96,87829.0,18.1275,18.1565,18.1202,18.142,87829.0
2018-12-18 12:05:00,24.96,25.09,24.95,25.09,147070.0,18.142,18.2365,18.1347,18.2365,147070.0
2018-12-18 12:10:00,25.09,25.12,25.01,25.02,84369.0,18.2365,18.2583,18.1784,18.1856,84369.0
2018-12-18 12:15:00,25.02,25.09,25.01,25.08,92439.0,18.1856,18.2365,18.1784,18.2292,92439.0
2018-12-18 12:20:00,25.09,25.13,25.03,25.05,55354.0,18.2365,18.2656,18.1929,18.2074,55354.0
2018-12-18 12:25:00,25.06,25.09,25.05,25.08,41675.0,18.2147,18.2365,18.2074,18.2292,41675.0
2018-12-18 12:30:00,25.09,25.15,25.05,25.09,60633.0,18.2365,18.2801,18.2074,18.2365,60633.0
2018-12-18 12:35:00,25.09,25.12,25.06,25.1,51459.0,18.2365,18.2583,18.2147,18.2438,51459.0
2018-12-18 12:40:00,25.1,25.12,25.08,25.08,43974.0,18.2438,18.2583,18.2292,18.2292,43974.0
2018-12-18 12:45:00,25.08,25.12,25.04,25.1,47029.0,18.2292,18.2583,18.2002,18.2438,47029.0
2018-12-18 12:50:00,25.11,25.12,25.07,25.1,49068.0,18.251,18.2583,18.222,18.2438,49068.0
2018-12-18 12:55:00,25.1,25.1,24.98,24.98,59224.0,18.2438,18.2438,18.1565,18.1565,59224.0
2018-12-18 13:00:00,24.99,25.03,24.97,25.03,48637.0,18.1638,18.1929,18.1493,18.1929,48637.0
2018-12-18 13:05:00,25.02,25.03,24.91,24.93,149378.0,18.1856,18.1929,18.1057,18.1202,149378.0
2018-12-18 13:10:00,24.93,24.97,24.9,24.9,80152.0,18.1202,18.1493,18.0984,18.0984,80152.0
2018-12-18 13:15:00,24.9,24.92,24.85,24.9,66850.0,18.0984,18.1129,18.0621,18.0984,66850.0
2018-12-18 13:20:00,24.89,24.89,24.78,24.8,343188.0,18.0911,18.0911,18.0112,18.0257,343188.0
2018-12-18 13:25:00,24.8,24.81,24.73,24.77,94740.0,18.0257,18.033,17.9748,18.0039,94740.0
2018-12-18 13:30:00,24.77,24.87,24.75,24.87,116179.0,18.0039,18.0766,17.9894,18.0766,116179.0
2018-12-18 13:35:00,24.87,24.9,24.84,24.86,58256.0,18.0766,18.0984,18.0548,18.0693,58256.0
2018-12-18 13:40:00,24.87,24.88,24.79,24.79,43728.0,18.0766,18.0839,18.0184,18.0184,43728.0
2018-12-18 13:45:00,24.79,24.82,24.76,24.78,47227.0,18.0184,18.0403,17.9966,18.0112,47227.0
2018-12-18 13:50:00,24.77,24.78,24.68,24.74,59558.0,18.0039,18.0112,17.9385,17.9821,59558.0
2018-12-18 13:55:00,24.73,24.74,24.68,24.73,53676.0,17.9748,17.9821,17.9385,17.9748,53676.0
2018-12-18 14:00:00,24.73,24.85,24.73,24.83,55141.0,17.9748,18.0621,17.9748,18.0475,55141.0
2018-12-18 14:05:00,24.83,24.9,24.8,24.88,67528.0,18.0475,18.0984,18.0257,18.0839,67528.0
2018-12-18 14:10:00,24.89,24.9,24.76,24.78,69876.0,18.0911,18.0984,17.9966,18.0112,69876.0
2018-12-18 14:15:00,24.78,24.79,24.7,24.75,60495.0,18.0112,18.0184,17.953,17.9894,60495.0
2018-12-18 14:20:00,24.74,24.77,24.69,24.69,63700.0,17.9821,18.0039,17.9458,17.9458,63700.0
2018-12-18 14:25:00,24.69,24.69,24.62,24.66,91269.0,17.9458,17.9458,17.8949,17.924,91269.0
2018-12-18 14:30:00,24.66,24.72,24.59,24.6,53875.0,17.924,17.9676,17.8731,17.8803,53875.0
2018-12-18 14:35:00,24.6,24.66,24.58,24.64,111216.0,17.8803,17.924,17.8658,17.9094,111216.0
2018-12-18 14:40:00,24.64,24.64,24.47,24.48,327685.0,17.9094,17.9094,17.7859,17.7931,327685.0
2018-12-18 14:45:00,24.47,24.56,24.47,24.55,61754.0,17.7859,17.8513,17.7859,17.844,61754.0
2018-12-18 14:50:00,24.56,24.59,24.53,24.58,144596.0,17.8513,17.8731,17.8295,17.8658,144596.0
2018-12-18 14:55:00,24.58,24.58,24.45,24.45,161498.0,17.8658,17.8658,17.7713,17.7713,161498.0
2018-12-18 15:00:00,24.46,24.51,24.4,24.47,130586.0,17.7786,17.8149,17.735,17.7859,130586.0
2018-12-18 15:05:00,24.47,24.49,24.39,24.45,77408.0,17.7859,17.8004,17.7277,17.7713,77408.0
2018-12-18 15:10:00,24.44,24.57,24.43,24.51,95969.0,17.7641,17.8585,17.7568,17.8149,95969.0
2018-12-18 15:15:00,24.51,24.57,24.48,24.55,88879.0,17.8149,17.8585,17.7931,17.844,88879.0
2018-12-18 15:20:00,24.55,24.57,24.46,24.51,79790.0,17.844,17.8585,17.7786,17.8149,79790.0
2018-12-18 15:25:00,24.51,24.51,24.44,24.48,73434.0,17.8149,17.8149,17.7641,17.7931,73434.0
2018-12-18 15:30:00,24.48,24.55,24.48,24.51,111951.0,17.7931,17.844,17.7931,17.8149,111951.0
2018-12-18 15:35:00,24.5,24.57,24.49,24.5,152248.0,17.8077,17.8585,17.8004,17.8077,152248.0
2018-12-18 15:40:00,24.49,24.54,24.48,24.53,141958.0,17.8004,17.8367,17.7931,17.8295,141958.0
2018-12-18 15:45:00,24.53,24.66,24.51,24.64,195421.0,17.8295,17.924,17.8149,17.9094,195421.0
2018-12-18 15:50:00,24.64,24.65,24.56,24.59,173260.0,17.9094,17.9167,17.8513,17.8731,173260.0
2018-12-18 15:55:00,24.59,24.59,24.4,24.4,592322.0,17.8731,17.8731,17.735,17.735,592322.0
2018-12-19 09:30:00,24.62,24.86,24.6,24.72,168556.0,17.8949,18.0693,17.8803,17.9676,168556.0
2018-12-19 09:35:00,24.73,24.79,24.49,24.49,136823.0,17.9748,18.0184,17.8004,17.8004,136823.0
2018-12-19 09:40:00,24.49,24.67,24.49,24.6,105842.0,17.8004,17.9312,17.8004,17.8803,105842.0
2018-12-19 09:45:00,24.61,24.65,24.47,24.54,114906.0,17.8876,17.9167,17.7859,17.8367,114906.0
2018-12-19 09:50:00,24.55,24.65,24.54,24.64,70017.0,17.844,17.9167,17.8367,17.9094,70017.0
2018-12-19 09:55:00,24.65,24.77,24.56,24.56,120567.0,17.9167,18.0039,17.8513,17.8513,120567.0
2018-12-19 10:00:00,24.56,24.64,24.55,24.56,101282.0,17.8513,17.9094,17.844,17.8513,101282.0
2018-12-19 10:05:00,24.56,24.69,24.46,24.67,103347.0,17.8513,17.9458,17.7786,17.9312,103347.0
2018-12-19 10:10:00,24.66,24.81,24.66,24.8,122760.0,17.924,18.033,17.924,18.0257,122760.0
2018-12-19 10:15:00,24.81,24.81,24.71,24.79,92301.0,18.033,18.033,17.9603,18.0184,92301.0
2018-12-19 10:20:00,24.79,24.82,24.76,24.82,125420.0,18.0184,18.0403,17.9966,18.0403,125420.0
2018-12-19 10:25:00,24.82,24.87,24.79,24.83,96794.0,18.0403,18.0766,18.0184,18.0475,96794.0
2018-12-19 10:30:00,24.84,24.95,24.79,24.83,96085.0,18.0548,18.1347,18.0184,18.0475,96085.0
2018-12-19 10:35:00,24.83,24.94,24.83,24.93,62303.0,18.0475,18.1275,18.0475,18.1202,62303.0
2018-12-19 10:40:00,24.93,24.99,24.83,24.84,96421.0,18.1202,18.1638,18.0475,18.0548,96421.0
2018-12-19 10:45:00,24.85,24.91,24.82,24.9,130017.0,18.0621,18.1057,18.0403,18.0984,130017.0
2018-12-19 10:50:00,24.91,25.01,24.89,24.97,69978.0,18.1057,18.1784,18.0911,18.1493,69978.0
2018-12-19 10:55:00,24.96,25.0,24.89,24.92,103587.0,18.142,18.1711,18.0911,18.1129,103587.0
2018-12-19 11:00:00,24.92,24.98,24.89,24.97,81842.0,18.1129,18.1565,18.0911,18.1493,81842.0
2018-12-19 11:05:00,24.97,25.07,24.97,25.0,76721.0,18.1493,18.222,18.1493,18.1711,76721.0
2018-12-19 11:10:00,25.01,25.1,24.95,25.04,74501.0,18.1784,18.2438,18.1347,18.2002,74501.0
2018-12-19 11:15:00,25.04,25.06,24.93,24.93,75686.0,18.2002,18.2147,18.1202,18.1202,75686.0
2018-12-19 11:20:00,24.93,25.02,24.9,24.93,98969.0,18.1202,18.1856,18.0984,18.1202,98969.0
2018-12-19 11:25:00,24.93,24.96,24.84,24.85,71097.0,18.1202,18.142,18.0548,18.0621,71097.0
2018-12-19 11:30:00,24.84,24.85,24.76,24.8,61801.0,18.0548,18.0621,17.9966,18.0257,61801.0
2018-12-19 11:35:00,24.8,24.81,24.72,24.73,50028.0,18.0257,18.033,17.9676,17.9748,50028.0
2018-12-19 11:40:00,24.74,24.77,24.7,24.72,77708.0,17.9821,18.0039,17.953,17.9676,77708.0
2018-12-19 11:45:00,24.73,24.75,24.68,24.68,52846.0,17.9748,17.9894,17.9385,17.9385,52846.0
2018-12-19 11:50:00,24.68,24.79,24.68,24.78,41557.0,17.9385,18.0184,17.9385,18.0112,41557.0
2018-12-19 11:55:00,24.79,24.86,24.76,24.86,51492.0,18.0184,18.0693,17.9966,18.0693,51492.0
2018-12-19 12:00:00,24.86,24.89,24.83,24.88,43883.0,18.0693,18.0911,18.0475,18.0839,43883.0
2018-12-19 12:05:00,24.88,24.93,24.86,24.92,40237.0,18.0839,18.1202,18.0693,18.1129,40237.0
2018-12-19 12:10:00,24.91,24.93,24.88,24.91,39876.0,18.1057,18.1202,18.0839,18.1057,39876.0
2018-12-19 12:15:00,24.91,24.98,24.89,24.97,46493.0,18.1057,18.1565,18.0911,18.1493,46493.0
2018-12-19 12:20:00,24.97,24.98,24.88,24.96,42559.0,18.1493,18.1565,18.0839,18.142,42559.0
2018-12-19 12:25:00,24.96,24.97,24.88,24.89,36308.0,18.142,18.1493,18.0839,18.0911,36308.0
2018-12-19 12:30:00,24.89,24.92,24.88,24.88,35883.0,18.0911,18.1129,18.0839,18.0839,35883.0
2018-12-19 12:35:00,24.88,24.91,24.85,24.89,45400.0,18.0839,18.1057,18.0621,18.0911,45400.0
2018-12-19 12:40:00,24.89,24.89,24.81,24.82,32897.0,18.0911,18.0911,18.033,18.0403,32897.0
2018-12-19 12:45:00,24.82,24.87,24.8,24.87,45663.0,18.0403,18.0766,18.0257,18.0766,45663.0
2018-12-19 12:50:00,24.88,24.89,24.77,24.78,48583.0,18.0839,18.0911,18.0039,18.0112,48583.0
2018-12-19 12:55:00,24.78,24.79,24.68,24.7,46601.0,18.0112,18.0184,17.9385,17.953,46601.0
2018-12-19 13:00:00,24.7,24.74,24.68,24.71,59015.0,17.953,17.9821,17.9385,17.9603,59015.0
2018-12-19 13:05:00,24.71,24.73,24.64,24.64,46711.0,17.9603,17.9748,17.9094,17.9094,46711.0
2018-12-19 13:10:00,24.64,24.67,24.63,24.64,45115.0,17.9094,17.9312,17.9022,17.9094,45115.0
2018-12-19 13:15:00,24.64,24.65,24.6,24.62,43926.0,17.9094,17.9167,17.8803,17.8949,43926.0
2018-12-19 13:20:00,24.61,24.64,24.57,24.6,106565.0,17.8876,17.9094,17.8585,17.8803,106565.0
2018-12-19 13:25:00,24.59,24.63,24.58,24.62,51678.0,17.8731,17.9022,17.8658,17.8949,51678.0
2018-12-19 13:30:00,24.62,24.65,24.6,24.65,61348.0,17.8949,17.9167,17.8803,17.9167,61348.0
2018-12-19 13:35:00,24.65,24.7,24.64,24.68,43927.0,17.9167,17.953,17.9094,17.9385,43927.0
2018-12-19 13:40:00,24.67,24.75,24.67,24.74,50839.0,17.9312,17.9894,17.9312,17.9821,50839.0
2018-12-19 13:45:00,24.73,24.74,24.7,24.73,52789.0,17.9748,17.9821,17.953,17.9748,52789.0
2018-12-19 13:50:00,24.73,24.8,24.71,24.77,61707.0,17.9748,18.0257,17.9603,18.0039,61707.0
2018-12-19 13:55:00,24.77,24.92,24.74,24.9,64447.0,18.0039,18.1129,17.9821,18.0984,64447.0
2018-12-19 14:00:00,24.92,24.96,24.32,24.37,150525.0,18.1129,18.142,17.6768,17.7132,150525.0
2018-12-19 14:05:00,24.37,24.45,24.3,24.38,145450.0,17.7132,17.7713,17.6623,17.7204,145450.0
2018-12-19 14:10:00,24.39,24.41,24.2,24.29,129905.0,17.7277,17.7422,17.5896,17.655,129905.0
2018-12-19 14:15:00,24.28,24.5,24.24,24.46,117079.0,17.6478,17.8077,17.6187,17.7786,117079.0
2018-12-19 14:20:00,24.46,24.51,24.35,24.44,108925.0,17.7786,17.8149,17.6986,17.7641,108925.0
2018-12-19 14:25:00,24.45,24.55,24.38,24.53,102982.0,17.7713,17.844,17.7204,17.8295,102982.0
2018-12-19 14:30:00,24.52,24.63,24.46,24.5,121361.0,17.8222,17.9022,17.7786,17.8077,121361.0
2018-12-19 14:35:00,24.49,24.56,24.35,24.42,118500.0,17.8004,17.8513,17.6986,17.7495,118500.0
2018-12-19 14:40:00,24.41,24.41,24.12,24.14,157731.0,17.7422,17.7422,17.5315,17.546,157731.0
2018-12-19 14:45:00,24.14,24.28,24.11,24.26,167793.0,17.546,17.6478,17.5242,17.6332,167793.0
2018-12-19 14:50:00,24.26,24.26,24.02,24.1,173376.0,17.6332,17.6332,17.4588,17.5169,173376.0
2018-12-19 14:55:00,24.1,24.1,23.88,23.96,178690.0,17.5169,17.5169,17.357,17.4152,178690.0
2018-12-19 15:00:00,23.95,23.96,23.75,23.79,214922.0,17.4079,17.4152,17.2625,17.2916,214922.0
2018-12-19 15:05:00,23.79,23.9,23.67,23.85,248867.0,17.2916,17.3716,17.2044,17.3352,248867.0
2018-12-19 15:10:00,23.86,24.05,23.8,24.04,199378.0,17.3425,17.4806,17.2989,17.4733,199378.0
2018-12-19 15:15:00,24.04,24.04,23.84,23.91,187007.0,17.4733,17.4733,17.3279,17.3788,187007.0
2018-12-19 15:20:00,23.91,24.05,23.83,24.02,193762.0,17.3788,17.4806,17.3207,17.4588,193762.0
2018-12-19 15:25:00,24.02,24.04,23.79,23.79,156326.0,17.4588,17.4733,17.2916,17.2916,156326.0
2018-12-19 15:30:00,23.79,24.0,23.76,23.97,238457.0,17.2916,17.4442,17.2698,17.4224,238457.0
2018-12-19 15:35:00,23.97,23.97,23.84,23.88,172198.0,17.4224,17.4224,17.3279,17.357,172198.0
2018-12-19 15:40:00,23.88,23.88,23.74,23.83,237682.0,17.357,17.357,17.2553,17.3207,237682.0
2018-12-19 15:45:00,23.83,23.92,23.79,23.88,284946.0,17.3207,17.3861,17.2916,17.357,284946.0
2018-12-19 15:50:00,23.88,23.94,23.82,23.86,224384.0,17.357,17.4006,17.3134,17.3425,224384.0
2018-12-19 15:55:00,23.86,23.94,23.84,23.86,418825.0,17.3425,17.4006,17.3279,17.3425,418825.0
2018-12-20 09:30:00,23.32,23.37,23.01,23.33,288527.0,16.95,16.9863,16.7247,16.9573,288527.0
2018-12-20 09:35:00,23.34,23.47,23.22,23.35,184135.0,16.9645,17.059,16.8773,16.9718,184135.0
2018-12-20 09:40:00,23.34,23.49,23.21,23.48,189190.0,16.9645,17.0735,16.87,17.0663,189190.0
2018-12-20 09:45:00,23.49,23.65,23.43,23.49,193106.0,17.0735,17.1898,17.0299,17.0735,193106.0
2018-12-20 09:50:00,23.49,23.68,23.48,23.65,128635.0,17.0735,17.2116,17.0663,17.1898,128635.0
2018-12-20 09:55:00,23.64,23.73,23.58,23.6,134392.0,17.1826,17.248,17.139,17.1535,134392.0
2018-12-20 10:00:00,23.58,23.67,23.56,23.57,106895.0,17.139,17.2044,17.1244,17.1317,106895.0
2018-12-20 10:05:00,23.56,23.82,23.54,23.8,127964.0,17.1244,17.3134,17.1099,17.2989,127964.0
2018-12-20 10:10:00,23.8,23.84,23.76,23.79,105176.0,17.2989,17.3279,17.2698,17.2916,105176.0
2018-12-20 10:15:00,23.8,23.84,23.63,23.63,120216.0,17.2989,17.3279,17.1753,17.1753,120216.0
2018-12-20 10:20:00,23.64,23.71,23.58,23.64,183630.0,17.1826,17.2335,17.139,17.1826,183630.0
2018-12-20 10:25:00,23.63,23.69,23.55,23.55,125865.0,17.1753,17.2189,17.1172,17.1172,125865.0
2018-12-20 10:30:00,23.55,23.64,23.46,23.46,158178.0,17.1172,17.1826,17.0517,17.0517,158178.0
2018-12-20 10:35:00,23.46,23.54,23.42,23.47,109970.0,17.0517,17.1099,17.0227,17.059,109970.0
2018-12-20 10:40:00,23.46,23.64,23.43,23.6,114067.0,17.0517,17.1826,17.0299,17.1535,114067.0
2018-12-20 10:45:00,23.6,23.6,23.42,23.49,111903.0,17.1535,17.1535,17.0227,17.0735,111903.0
2018-12-20 10:50:00,23.48,23.53,23.37,23.39,80338.0,17.0663,17.1026,16.9863,17.0009,80338.0
2018-12-20 10:55:00,23.39,23.41,23.33,23.36,84286.0,17.0009,17.0154,16.9573,16.9791,84286.0
2018-12-20 11:00:00,23.35,23.35,23.24,23.28,142722.0,16.9718,16.9718,16.8918,16.9209,142722.0
2018-12-20 11:05:00,23.27,23.35,23.23,23.33,265048.0,16.9136,16.9718,16.8846,16.9573,265048.0
2018-12-20 11:10:00,23.33,23.39,23.27,23.34,381296.0,16.9573,17.0009,16.9136,16.9645,381296.0
2018-12-20 11:15:00,23.32,23.38,23.27,23.3,323137.0,16.95,16.9936,16.9136,16.9354,323137.0
2018-12-20 11:20:00,23.29,23.29,23.11,23.17,201369.0,16.9282,16.9282,16.7973,16.841,201369.0
2018-12-20 11:25:00,23.15,23.2,22.94,23.04,213826.0,16.8264,16.8628,16.6738,16.7465,213826.0
2018-12-20 11:30:00,23.03,23.05,22.95,22.96,150688.0,16.7392,16.7537,16.6811,16.6883,150688.0
2018-12-20 11:35:00,22.96,23.04,22.94,22.96,87460.0,16.6883,16.7465,16.6738,16.6883,87460.0
2018-12-20 11:40:00,22.96,23.03,22.91,23.01,95943.0,16.6883,16.7392,16.652,16.7247,95943.0
2018-12-20 11:45:00,23.01,23.07,22.93,22.95,95568.0,16.7247,16.7683,16.6665,16.6811,95568.0
2018-12-20 11:50:00,22.95,22.98,22.81,22.91,103415.0,16.6811,16.7029,16.5793,16.652,103415.0
2018-12-20 11:55:00,22.91,23.02,22.76,22.81,171663.0,16.652,16.7319,16.543,16.5793,171663.0
2018-12-20 12:00:00,22.81,22.88,22.79,22.83,84419.0,16.5793,16.6302,16.5648,16.5938,84419.0
2018-12-20 12:05:00,22.83,22.86,22.76,22.8,128947.0,16.5938,16.6156,16.543,16.572,128947.0
2018-12-20 12:10:00,22.81,22.87,22.71,22.71,105791.0,16.5793,16.6229,16.5066,16.5066,105791.0
2018-12-20 12:15:00,22.71,22.82,22.71,22.82,91050.0,16.5066,16.5866,16.5066,16.5866,91050.0
2018-12-20 12:20:00,22.82,22.98,22.8,22.92,147331.0,16.5866,16.7029,16.572,16.6592,147331.0
2018-12-20 12:25:00,22.93,23.01,22.91,22.99,77227.0,16.6665,16.7247,16.652,16.7101,77227.0
2018-12-20 12:30:00,22.99,22.99,22.89,22.89,82998.0,16.7101,16.7101,16.6374,16.6374,82998.0
2018-12-20 12:35:00,22.89,22.92,22.84,22.84,91838.0,16.6374,16.6592,16.6011,16.6011,91838.0
2018-12-20 12:40:00,22.84,22.84,22.78,22.78,72089.0,16.6011,16.6011,16.5575,16.5575,72089.0
2018-12-20 12:45:00,22.78,22.85,22.76,22.82,57329.0,16.5575,16.6084,16.543,16.5866,57329.0
2018-12-20 12:50:00,22.81,22.84,22.73,22.73,61724.0,16.5793,16.6011,16.5211,16.5211,61724.0
2018-12-20 12:55:00,22.73,22.82,22.66,22.8,113732.0,16.5211,16.5866,16.4703,16.572,113732.0
2018-12-20 13:00:00,22.8,22.82,22.7,22.73,51169.0,16.572,16.5866,16.4993,16.5211,51169.0
2018-12-20 13:05:00,22.73,22.77,22.67,22.67,62578.0,16.5211,16.5502,16.4775,16.4775,62578.0
2018-12-20 13:10:00,22.66,22.73,22.65,22.71,52711.0,16.4703,16.5211,16.463,16.5066,52711.0
2018-12-20 13:15:00,22.7,22.75,22.69,22.72,49000.0,16.4993,16.5357,16.4921,16.5139,49000.0
2018-12-20 13:20:00,22.71,22.76,22.65,22.69,74508.0,16.5066,16.543,16.463,16.4921,74508.0
2018-12-20 13:25:00,22.69,22.76,22.69,22.73,70349.0,16.4921,16.543,16.4921,16.5211,70349.0
2018-12-20 13:30:00,22.73,22.75,22.67,22.7,103540.0,16.5211,16.5357,16.4775,16.4993,103540.0
2018-12-20 13:35:00,22.7,22.73,22.67,22.71,53971.0,16.4993,16.5211,16.4775,16.5066,53971.0
2018-12-20 13:40:00,22.71,22.81,22.64,22.81,94065.0,16.5066,16.5793,16.4557,16.5793,94065.0
2018-12-20 13:45:00,22.82,22.83,22.77,22.8,49813.0,16.5866,16.5938,16.5502,16.572,49813.0
2018-12-20 13:50:00,22.81,22.81,22.73,22.73,70740.0,16.5793,16.5793,16.5211,16.5211,70740.0
2018-12-20 13:55:00,22.73,22.76,22.68,22.7,56677.0,16.5211,16.543,16.4848,16.4993,56677.0
2018-12-20 14:00:00,22.71,22.73,22.6,22.64,139855.0,16.5066,16.5211,16.4267,16.4557,139855.0
2018-12-20 14:05:00,22.64,22.7,22.62,22.67,92275.0,16.4557,16.4993,16.4412,16.4775,92275.0
2018-12-20 14:10:00,22.66,22.66,22.54,22.61,111406.0,16.4703,16.4703,16.383,16.4339,111406.0
2018-12-20 14:15:00,22.62,22.64,22.54,22.57,101392.0,16.4412,16.4557,16.383,16.4049,101392.0
2018-12-20 14:20:00,22.57,22.69,22.56,22.66,99634.0,16.4049,16.4921,16.3976,16.4703,99634.0
2018-12-20 14:25:00,22.66,22.76,22.62,22.75,121419.0,16.4703,16.543,16.4412,16.5357,121419.0
2018-12-20 14:30:00,22.73,22.8,22.71,22.74,93525.0,16.5211,16.572,16.5066,16.5284,93525.0
2018-12-20 14:35:00,22.74,22.89,22.73,22.74,156862.0,16.5284,16.6374,16.5211,16.5284,156862.0
2018-12-20 14:40:00,22.74,22.91,22.72,22.88,174661.0,16.5284,16.652,16.5139,16.6302,174661.0
2018-12-20 14:45:00,22.88,23.02,22.88,22.99,119222.0,16.6302,16.7319,16.6302,16.7101,119222.0
2018-12-20 14:50:00,22.99,23.0,22.78,22.8,174529.0,16.7101,16.7174,16.5575,16.572,174529.0
2018-12-20 14:55:00,22.8,22.81,22.67,22.71,203399.0,16.572,16.5793,16.4775,16.5066,203399.0
2018-12-20 15:00:00,22.7,22.7,22.57,22.58,188767.0,16.4993,16.4993,16.4049,16.4121,188767.0
2018-12-20 15:05:00,22.58,22.6,22.49,22.58,226611.0,16.4121,16.4267,16.3467,16.4121,226611.0
2018-12-20 15:10:00,22.59,22.79,22.58,22.78,118511.0,16.4194,16.5648,16.4121,16.5575,118511.0
2018-12-20 15:15:00,22.79,22.79,22.69,22.69,94499.0,16.5648,16.5648,16.4921,16.4921,94499.0
2018-12-20 15:20:00,22.69,22.83,22.66,22.8,108748.0,16.4921,16.5938,16.4703,16.572,108748.0
2018-12-20 15:25:00,22.8,22.81,22.63,22.64,119689.0,16.572,16.5793,16.4485,16.4557,119689.0
2018-12-20 15:30:00,22.64,22.76,22.63,22.71,127186.0,16.4557,16.543,16.4485,16.5066,127186.0
2018-12-20 15:35:00,22.7,22.75,22.65,22.66,154933.0,16.4993,16.5357,16.463,16.4703,154933.0
2018-12-20 15:40:00,22.66,22.68,22.48,22.48,253184.0,16.4703,16.4848,16.3394,16.3394,253184.0
2018-12-20 15:45:00,22.48,22.54,22.44,22.49,322800.0,16.3394,16.383,16.3104,16.3467,322800.0
2018-12-20 15:50:00,22.49,22.5,22.39,22.42,520968.0,16.3467,16.354,16.274,16.2958,520968.0
2018-12-20 15:55:00,22.42,22.52,22.4,22.47,572457.0,16.2958,16.3685,16.2813,16.3322,572457.0
2018-12-21 09:30:00,22.45,22.59,22.23,22.53,912778.0,16.3176,16.4194,16.1577,16.3758,912778.0
2018-12-21 09:35:00,22.53,22.74,22.48,22.69,176845.0,16.3758,16.5284,16.3394,16.4921,176845.0
2018-12-21 09:40:00,22.69,22.7,22.53,22.54,109230.0,16.4921,16.4993,16.3758,16.383,109230.0
2018-12-21 09:45:00,22.53,22.54,22.34,22.36,81497.0,16.3758,16.383,16.2377,16.2522,81497.0
2018-12-21 09:50:00,22.35,22.42,22.31,22.37,80594.0,16.2449,16.2958,16.2159,16.2595,80594.0
2018-12-21 09:55:00,22.38,22.52,22.36,22.45,68859.0,16.2668,16.3685,16.2522,16.3176,68859.0
2018-12-21 10:00:00,22.45,22.47,22.35,22.41,87398.0,16.3176,16.3322,16.2449,16.2886,87398.0
2018-12-21 10:05:00,22.42,22.43,22.31,22.39,132527.0,16.2958,16.3031,16.2159,16.274,132527.0
2018-12-21 10:10:00,22.39,22.7,22.38,22.67,186483.0,16.274,16.4993,16.2668,16.4775,186483.0
2018-12-21 10:15:00,22.66,22.7,22.57,22.64,190166.0,16.4703,16.4993,16.4049,16.4557,190166.0
2018-12-21 10:20:00,22.64,22.74,22.6,22.67,166998.0,16.4557,16.5284,16.4267,16.4775,166998.0
2018-12-21 10:25:00,22.66,22.7,22.59,22.67,83865.0,16.4703,16.4993,16.4194,16.4775,83865.0
2018-12-21 10:30:00,22.67,22.8,22.66,22.76,152769.0,16.4775,16.572,16.4703,16.543,152769.0
2018-12-21 10:35:00,22.77,22.78,22.65,22.66,81842.0,16.5502,16.5575,16.463,16.4703,81842.0
2018-12-21 10:40:00,22.66,22.66,22.53,22.55,75803.0,16.4703,16.4703,16.3758,16.3903,75803.0
2018-12-21 10:45:00,22.54,22.65,22.54,22.56,86751.0,16.383,16.463,16.383,16.3976,86751.0
2018-12-21 10:50:00,22.57,22.58,22.5,22.57,98095.0,16.4049,16.4121,16.354,16.4049,98095.0
2018-12-21 10:55:00,22.57,22.72,22.56,22.7,81666.0,16.4049,16.5139,16.3976,16.4993,81666.0
2018-12-21 11:00:00,22.71,22.75,22.6,22.69,96088.0,16.5066,16.5357,16.4267,16.4921,96088.0
2018-12-21 11:05:00,22.7,22.71,22.41,22.42,160357.0,16.4993,16.5066,16.2886,16.2958,160357.0
2018-12-21 11:10:00,22.43,22.49,22.34,22.35,111084.0,16.3031,16.3467,16.2377,16.2449,111084.0
2018-12-21 11:15:00,22.35,22.42,22.33,22.39,131486.0,16.2449,16.2958,16.2304,16.274,131486.0
2018-12-21 11:20:00,22.39,22.45,22.38,22.39,117245.0,16.274,16.3176,16.2668,16.274,117245.0
2018-12-21 11:25:00,22.39,22.47,22.31,22.47,83442.0,16.274,16.3322,16.2159,16.3322,83442.0
2018-12-21 11:30:00,22.47,22.58,22.47,22.51,115747.0,16.3322,16.4121,16.3322,16.3612,115747.0
2018-12-21 11:35:00,22.51,22.56,22.5,22.52,68184.0,16.3612,16.3976,16.354,16.3685,68184.0
2018-12-21 11:40:00,22.51,22.54,22.45,22.52,70178.0,16.3612,16.383,16.3176,16.3685,70178.0
2018-12-21 11:45:00,22.52,22.54,22.3,22.3,240275.0,16.3685,16.383,16.2086,16.2086,240275.0
2018-12-21 11:50:00,22.31,22.42,22.3,22.36,177067.0,16.2159,16.2958,16.2086,16.2522,177067.0
2018-12-21 11:55:00,22.36,22.39,22.23,22.24,68869.0,16.2522,16.274,16.1577,16.165,68869.0
2018-12-21 12:00:00,22.24,22.25,22.11,22.25,334436.0,16.165,16.1723,16.0705,16.1723,334436.0
2018-12-21 12:05:00,22.24,22.26,22.09,22.16,98245.0,16.165,16.1795,16.056,16.1068,98245.0
2018-12-21 12:10:00,22.16,22.2,22.11,22.12,130228.0,16.1068,16.1359,16.0705,16.0778,130228.0
2018-12-21 12:15:00,22.12,22.19,22.08,22.12,62159.0,16.0778,16.1287,16.0487,16.0778,62159.0
2018-12-21 12:20:00,22.13,22.14,22.07,22.07,48326.0,16.085,16.0923,16.0414,16.0414,48326.0
2018-12-21 12:25:00,22.08,22.08,21.93,21.98,137748.0,16.0487,16.0487,15.9397,15.976,137748.0
2018-12-21 12:30:00,21.98,22.08,21.89,22.06,123371.0,15.976,16.0487,15.9106,16.0342,123371.0
2018-12-21 12:35:00,22.07,22.1,22.0,22.07,76752.0,16.0414,16.0632,15.9906,16.0414,76752.0
2018-12-21 12:40:00,22.07,22.11,22.01,22.03,50566.0,16.0414,16.0705,15.9978,16.0124,50566.0
2018-12-21 12:45:00,22.04,22.19,22.03,22.12,74819.0,16.0196,16.1287,16.0124,16.0778,74819.0
2018-12-21 12:50:00,22.11,22.15,22.07,22.07,91982.0,16.0705,16.0996,16.0414,16.0414,91982.0
2018-12-21 12:55:00,22.07,22.14,22.06,22.13,85180.0,16.0414,16.0923,16.0342,16.085,85180.0
2018-12-21 13:00:00,22.14,22.19,22.1,22.12,42253.0,16.0923,16.1287,16.0632,16.0778,42253.0
2018-12-21 13:05:00,22.12,22.13,22.06,22.11,59670.0,16.0778,16.085,16.0342,16.0705,59670.0
2018-12-21 13:10:00,22.11,22.14,22.05,22.08,46602.0,16.0705,16.0923,16.0269,16.0487,46602.0
2018-12-21 13:15:00,22.08,22.11,21.98,21.99,44866.0,16.0487,16.0705,15.976,15.9833,44866.0
2018-12-21 13:20:00,22.0,22.11,22.0,22.09,45583.0,15.9906,16.0705,15.9906,16.056,45583.0
2018-12-21 13:25:00,22.1,22.19,22.09,22.15,56310.0,16.0632,16.1287,16.056,16.0996,56310.0
2018-12-21 13:30:00,22.15,22.27,22.11,22.26,52626.0,16.0996,16.1868,16.0705,16.1795,52626.0
2018-12-21 13:35:00,22.26,22.27,22.19,22.23,59964.0,16.1795,16.1868,16.1287,16.1577,59964.0
2018-12-21 13:40:00,22.22,22.31,22.19,22.31,53966.0,16.1505,16.2159,16.1287,16.2159,53966.0
2018-12-21 13:45:00,22.3,22.3,22.2,22.22,41364.0,16.2086,16.2086,16.1359,16.1505,41364.0
2018-12-21 13:50:00,22.22,22.25,22.13,22.17,41566.0,16.1505,16.1723,16.085,16.1141,41566.0
2018-12-21 13:55:00,22.17,22.19,22.14,22.19,33493.0,16.1141,16.1287,16.0923,16.1287,33493.0
2018-12-21 14:00:00,22.18,22.24,22.15,22.21,44690.0,16.1214,16.165,16.0996,16.1432,44690.0
2018-12-21 14:05:00,22.21,22.23,22.19,22.2,33536.0,16.1432,16.1577,16.1287,16.1359,33536.0
2018-12-21 14:10:00,22.19,22.23,22.09,22.11,67455.0,16.1287,16.1577,16.056,16.0705,67455.0
2018-12-21 14:15:00,22.12,22.16,22.09,22.16,69032.0,16.0778,16.1068,16.056,16.1068,69032.0
2018-12-21 14:20:00,22.15,22.24,22.13,22.19,70402.0,16.0996,16.165,16.085,16.1287,70402.0
2018-12-21 14:25:00,22.18,22.19,22.07,22.13,58060.0,16.1214,16.1287,16.0414,16.085,58060.0
2018-12-21 14:30:00,22.13,22.16,22.09,22.1,55046.0,16.085,16.1068,16.056,16.0632,55046.0
2018-12-21 14:35:00,22.11,22.15,22.09,22.12,56974.0,16.0705,16.0996,16.056,16.0778,56974.0
2018-12-21 14:40:00,22.11,22.14,21.98,22.03,74662.0,16.0705,16.0923,15.976,16.0124,74662.0
2018-12-21 14:45:00,22.04,22.09,22.02,22.08,85081.0,16.0196,16.056,16.0051,16.0487,85081.0
2018-12-21 14:50:00,22.09,22.21,22.08,22.14,81522.0,16.056,16.1432,16.0487,16.0923,81522.0
2018-12-21 14:55:00,22.15,22.18,22.08,22.15,68178.0,16.0996,16.1214,16.0487,16.0996,68178.0
2018-12-21 15:00:00,22.16,22.27,22.16,22.24,81400.0,16.1068,16.1868,16.1068,16.165,81400.0
2018-12-21 15:05:00,22.24,22.26,22.19,22.24,54116.0,16.165,16.1795,16.1287,16.165,54116.0
2018-12-21 15:10:00,22.25,22.25,22.11,22.12,67277.0,16.1723,16.1723,16.0705,16.0778,67277.0
2018-12-21 15:15:00,22.12,22.14,22.04,22.06,81452.0,16.0778,16.0923,16.0196,16.0342,81452.0
2018-12-21 15:20:00,22.07,22.09,22.0,22.03,96214.0,16.0414,16.056,15.9906,16.0124,96214.0
2018-12-21 15:25:00,22.03,22.03,21.94,21.94,131925.0,16.0124,16.0124,15.9469,15.9469,131925.0
2018-12-21 15:30:00,21.94,22.06,21.94,21.94,149542.0,15.9469,16.0342,15.9469,15.9469,149542.0
2018-12-21 15:35:00,21.95,21.96,21.88,21.89,116347.0,15.9542,15.9615,15.9033,15.9106,116347.0
2018-12-21 15:40:00,21.89,22.05,21.88,22.03,184353.0,15.9106,16.0269,15.9033,16.0124,184353.0
2018-12-21 15:45:00,22.04,22.13,21.97,21.99,218938.0,16.0196,16.085,15.9687,15.9833,218938.0
2018-12-21 15:50:00,22.0,22.03,21.94,21.98,317975.0,15.9906,16.0124,15.9469,15.976,317975.0
2018-12-21 15:55:00,21.98,22.1,21.91,21.92,718278.0,15.976,16.0632,15.9251,15.9324,718278.0
2018-12-24 09:30:00,21.61,21.84,21.55,21.74,185281.0,15.7071,15.8743,15.6635,15.8016,185281.0
2018-12-24 09:35:00,21.74,21.74,21.38,21.46,165181.0,15.8016,15.8016,15.5399,15.5981,165181.0
2018-12-24 09:40:00,21.46,21.51,21.36,21.48,100014.0,15.5981,15.6344,15.5254,15.6126,100014.0
2018-12-24 09:45:00,21.49,21.51,21.38,21.46,98013.0,15.6199,15.6344,15.5399,15.5981,98013.0
2018-12-24 09:50:00,21.46,21.51,21.3,21.33,88126.0,15.5981,15.6344,15.4818,15.5036,88126.0
2018-12-24 09:55:00,21.34,21.5,21.34,21.5,119028.0,15.5108,15.6271,15.5108,15.6271,119028.0
2018-12-24 10:00:00,21.51,21.66,21.48,21.57,181612.0,15.6344,15.7434,15.6126,15.678,181612.0
2018-12-24 10:05:00,21.57,21.61,21.45,21.49,95169.0,15.678,15.7071,15.5908,15.6199,95169.0
2018-12-24 10:10:00,21.49,21.77,21.49,21.75,116539.0,15.6199,15.8234,15.6199,15.8088,116539.0
2018-12-24 10:15:00,21.74,21.78,21.59,21.61,57394.0,15.8016,15.8306,15.6925,15.7071,57394.0
2018-12-24 10:20:00,21.61,21.69,21.55,21.67,78325.0,15.7071,15.7652,15.6635,15.7507,78325.0
2018-12-24 10:25:00,21.67,21.75,21.61,21.63,66797.0,15.7507,15.8088,15.7071,15.7216,66797.0
2018-12-24 10:30:00,21.63,21.74,21.63,21.73,85274.0,15.7216,15.8016,15.7216,15.7943,85274.0
2018-12-24 10:35:00,21.72,21.81,21.7,21.8,74705.0,15.787,15.8525,15.7725,15.8452,74705.0
2018-12-24 10:40:00,21.8,21.94,21.8,21.94,112008.0,15.8452,15.9469,15.8452,15.9469,112008.0
2018-12-24 10:45:00,21.94,21.95,21.8,21.84,136570.0,15.9469,15.9542,15.8452,15.8743,136570.0
2018-12-24 10:50:00,21.83,21.84,21.71,21.75,62527.0,15.867,15.8743,15.7798,15.8088,62527.0
2018-12-24 10:55:00,21.75,21.78,21.67,21.75,63410.0,15.8088,15.8306,15.7507,15.8088,63410.0
2018-12-24 11:00:00,21.75,21.9,21.73,21.73,95728.0,15.8088,15.9179,15.7943,15.7943,95728.0
2018-12-24 11:05:00,21.74,21.78,21.68,21.75,70158.0,15.8016,15.8306,15.758,15.8088,70158.0
2018-12-24 11:10:00,21.75,21.82,21.71,21.75,63508.0,15.8088,15.8597,15.7798,15.8088,63508.0
2018-12-24 11:15:00,21.75,21.76,21.56,21.6,63398.0,15.8088,15.8161,15.6707,15.6998,63398.0
2018-12-24 11:20:00,21.6,21.64,21.44,21.45,84692.0,15.6998,15.7289,15.5835,15.5908,84692.0
2018-12-24 11:25:00,21.45,21.5,21.38,21.44,128565.0,15.5908,15.6271,15.5399,15.5835,128565.0
2018-12-24 11:30:00,21.43,21.57,21.43,21.52,67056.0,15.5763,15.678,15.5763,15.6417,67056.0
2018-12-24 11:35:00,21.51,21.51,21.41,21.45,63791.0,15.6344,15.6344,15.5617,15.5908,63791.0
2018-12-24 11:40:00,21.46,21.49,21.4,21.44,91432.0,15.5981,15.6199,15.5544,15.5835,91432.0
2018-12-24 11:45:00,21.43,21.44,21.3,21.33,77845.0,15.5763,15.5835,15.4818,15.5036,77845.0
2018-12-24 11:50:00,21.33,21.43,21.33,21.42,80979.0,15.5036,15.5763,15.5036,15.569,80979.0
2018-12-24 11:55:00,21.41,21.42,21.29,21.31,73065.0,15.5617,15.569,15.4745,15.489,73065.0
2018-12-24 12:00:00,21.31,21.39,21.29,21.37,78470.0,15.489,15.5472,15.4745,15.5326,78470.0
2018-12-24 12:05:00,21.35,21.35,21.26,21.27,67144.0,15.5181,15.5181,15.4527,15.46,67144.0
2018-12-24 12:10:00,21.27,21.34,21.22,21.31,110633.0,15.46,15.5108,15.4236,15.489,110633.0
2018-12-24 12:15:00,21.31,21.33,21.28,21.3,62038.0,15.489,15.5036,15.4672,15.4818,62038.0
2018-12-24 12:20:00,21.3,21.32,21.23,21.32,98233.0,15.4818,15.4963,15.4309,15.4963,98233.0
2018-12-24 12:25:00,21.32,21.43,21.31,21.38,79072.0,15.4963,15.5763,15.489,15.5399,79072.0
2018-12-24 12:30:00,21.38,21.48,21.3,21.34,128934.0,15.5399,15.6126,15.4818,15.5108,128934.0
2018-12-24 12:35:00,21.34,21.36,21.26,21.26,65373.0,15.5108,15.5254,15.4527,15.4527,65373.0
2018-12-24 12:40:00,21.27,21.27,21.17,21.2,99330.0,15.46,15.46,15.3873,15.4091,99330.0
2018-12-24 12:45:00,21.2,21.2,21.08,21.09,136519.0,15.4091,15.4091,15.3219,15.3291,136519.0
2018-12-24 12:50:00,21.09,21.1,20.98,21.03,149315.0,15.3291,15.3364,15.2492,15.2855,149315.0
2018-12-24 12:55:00,21.03,21.05,20.97,21.0,257970.0,15.2855,15.3001,15.2419,15.2637,257970.0
2018-12-26 09:30:00,21.12,21.35,21.12,21.15,253108.0,15.3509,15.5181,15.3509,15.3727,253108.0
2018-12-26 09:35:00,21.16,21.21,21.0,21.01,165644.0,15.38,15.4163,15.2637,15.271,165644.0
2018-12-26 09:40:00,21.01,21.01,20.81,20.82,162352.0,15.271,15.271,15.1256,15.1329,162352.0
2018-12-26 09:45:00,20.82,20.83,20.71,20.74,116936.0,15.1329,15.1401,15.0529,15.0747,116936.0
2018-12-26 09:50:00,20.75,20.75,20.51,20.52,141986.0,15.082,15.082,14.9076,14.9148,141986.0
2018-12-26 09:55:00,20.52,20.53,20.44,20.46,161809.0,14.9148,14.9221,14.8567,14.8712,161809.0
2018-12-26 10:00:00,20.46,20.55,20.42,20.47,123955.0,14.8712,14.9366,14.8421,14.8785,123955.0
2018-12-26 10:05:00,20.47,20.63,20.38,20.63,128167.0,14.8785,14.9948,14.8131,14.9948,128167.0
2018-12-26 10:10:00,20.62,20.63,20.41,20.42,83172.0,14.9875,14.9948,14.8349,14.8421,83172.0
2018-12-26 10:15:00,20.42,20.52,20.37,20.5,91571.0,14.8421,14.9148,14.8058,14.9003,91571.0
2018-12-26 10:20:00,20.5,20.71,20.5,20.7,120041.0,14.9003,15.0529,14.9003,15.0457,120041.0
2018-12-26 10:25:00,20.7,20.79,20.67,20.75,103691.0,15.0457,15.1111,15.0239,15.082,103691.0
2018-12-26 10:30:00,20.75,20.76,20.65,20.72,80136.0,15.082,15.0893,15.0093,15.0602,80136.0
2018-12-26 10:35:00,20.72,20.72,20.64,20.7,88181.0,15.0602,15.0602,15.002,15.0457,88181.0
2018-12-26 10:40:00,20.71,20.73,20.64,20.67,149764.0,15.0529,15.0675,15.002,15.0239,149764.0
2018-12-26 10:45:00,20.69,20.79,20.68,20.76,55009.0,15.0384,15.1111,15.0311,15.0893,55009.0
2018-12-26 10:50:00,20.76,20.89,20.76,20.82,127633.0,15.0893,15.1838,15.0893,15.1329,127633.0
2018-12-26 10:55:00,20.82,20.95,20.81,20.93,86015.0,15.1329,15.2274,15.1256,15.2128,86015.0
2018-12-26 11:00:00,20.93,21.01,20.83,21.0,80862.0,15.2128,15.271,15.1401,15.2637,80862.0
2018-12-26 11:05:00,20.99,21.05,20.96,21.05,55006.0,15.2564,15.3001,15.2346,15.3001,55006.0
2018-12-26 11:10:00,21.05,21.14,21.04,21.13,89174.0,15.3001,15.3655,15.2928,15.3582,89174.0
2018-12-26 11:15:00,21.12,21.24,21.12,21.19,70830.0,15.3509,15.4382,15.3509,15.4018,70830.0
2018-12-26 11:20:00,21.19,21.23,21.17,21.19,46100.0,15.4018,15.4309,15.3873,15.4018,46100.0
2018-12-26 11:25:00,21.19,21.34,21.18,21.32,83998.0,15.4018,15.5108,15.3945,15.4963,83998.0
2018-12-26 11:30:00,21.33,21.41,21.32,21.33,65232.0,15.5036,15.5617,15.4963,15.5036,65232.0
2018-12-26 11:35:00,21.33,21.42,21.32,21.39,69996.0,15.5036,15.569,15.4963,15.5472,69996.0
2018-12-26 11:40:00,21.39,21.41,21.32,21.35,90085.0,15.5472,15.5617,15.4963,15.5181,90085.0
2018-12-26 11:45:00,21.35,21.42,21.3,21.41,90054.0,15.5181,15.569,15.4818,15.5617,90054.0
2018-12-26 11:50:00,21.41,21.44,21.32,21.44,45890.0,15.5617,15.5835,15.4963,15.5835,45890.0
2018-12-26 11:55:00,21.44,21.49,21.43,21.46,71023.0,15.5835,15.6199,15.5763,15.5981,71023.0
2018-12-26 12:00:00,21.46,21.5,21.42,21.46,101814.0,15.5981,15.6271,15.569,15.5981,101814.0
2018-12-26 12:05:00,21.46,21.64,21.46,21.64,97134.0,15.5981,15.7289,15.5981,15.7289,97134.0
2018-12-26 12:10:00,21.63,21.83,21.62,21.81,117402.0,15.7216,15.867,15.7144,15.8525,117402.0
2018-12-26 12:15:00,21.82,21.83,21.7,21.76,261785.0,15.8597,15.867,15.7725,15.8161,261785.0
2018-12-26 12:20:00,21.76,21.85,21.76,21.84,117957.0,15.8161,15.8815,15.8161,15.8743,117957.0
2018-12-26 12:25:00,21.84,21.92,21.76,21.78,132609.0,15.8743,15.9324,15.8161,15.8306,132609.0
2018-12-26 12:30:00,21.77,21.84,21.71,21.81,163129.0,15.8234,15.8743,15.7798,15.8525,163129.0
2018-12-26 12:35:00,21.82,21.84,21.74,21.78,75185.0,15.8597,15.8743,15.8016,15.8306,75185.0
2018-12-26 12:40:00,21.77,21.86,21.76,21.84,64363.0,15.8234,15.8888,15.8161,15.8743,64363.0
2018-12-26 12:45:00,21.84,21.89,21.8,21.83,116516.0,15.8743,15.9106,15.8452,15.867,116516.0
2018-12-26 12:50:00,21.83,21.89,21.83,21.87,70113.0,15.867,15.9106,15.867,15.8961,70113.0
2018-12-26 12:55:00,21.87,21.9,21.86,21.87,77940.0,15.8961,15.9179,15.8888,15.8961,77940.0
2018-12-26 13:00:00,21.87,21.94,21.86,21.87,136007.0,15.8961,15.9469,15.8888,15.8961,136007.0
2018-12-26 13:05:00,21.87,21.88,21.82,21.87,43222.0,15.8961,15.9033,15.8597,15.8961,43222.0
2018-12-26 13:10:00,21.86,21.9,21.77,21.79,130457.0,15.8888,15.9179,15.8234,15.8379,130457.0
2018-12-26 13:15:00,21.79,21.79,21.68,21.69,60723.0,15.8379,15.8379,15.758,15.7652,60723.0
2018-12-26 13:20:00,21.69,21.75,21.68,21.71,53714.0,15.7652,15.8088,15.758,15.7798,53714.0
2018-12-26 13:25:00,21.7,21.71,21.67,21.69,37525.0,15.7725,15.7798,15.7507,15.7652,37525.0
2018-12-26 13:30:00,21.7,21.72,21.66,21.67,50281.0,15.7725,15.787,15.7434,15.7507,50281.0
2018-12-26 13:35:00,21.66,21.7,21.63,21.7,38122.0,15.7434,15.7725,15.7216,15.7725,38122.0
2018-12-26 13:40:00,21.71,21.75,21.7,21.73,40156.0,15.7798,15.8088,15.7725,15.7943,40156.0
2018-12-26 13:45:00,21.74,21.83,21.73,21.81,56862.0,15.8016,15.867,15.7943,15.8525,56862.0
2018-12-26 13:50:00,21.82,21.87,21.8,21.86,54070.0,15.8597,15.8961,15.8452,15.8888,54070.0
2018-12-26 13:55:00,21.87,21.88,21.82,21.86,129561.0,15.8961,15.9033,15.8597,15.8888,129561.0
2018-12-26 14:00:00,21.87,21.88,21.84,21.87,154744.0,15.8961,15.9033,15.8743,15.8961,154744.0
2018-12-26 14:05:00,21.87,21.87,21.79,21.85,77960.0,15.8961,15.8961,15.8379,15.8815,77960.0
2018-12-26 14:10:00,21.85,21.96,21.84,21.86,297550.0,15.8815,15.9615,15.8743,15.8888,297550.0
2018-12-26 14:15:00,21.86,21.89,21.78,21.84,208990.0,15.8888,15.9106,15.8306,15.8743,208990.0
2018-12-26 14:20:00,21.84,22.0,21.8,21.97,93925.0,15.8743,15.9906,15.8452,15.9687,93925.0
2018-12-26 14:25:00,21.97,21.98,21.81,21.9,249127.0,15.9687,15.976,15.8525,15.9179,249127.0
2018-12-26 14:30:00,21.91,21.98,21.9,21.94,45960.0,15.9251,15.976,15.9179,15.9469,45960.0
2018-12-26 14:35:00,21.94,21.96,21.89,21.9,70726.0,15.9469,15.9615,15.9106,15.9179,70726.0
2018-12-26 14:40:00,21.91,21.94,21.87,21.93,68713.0,15.9251,15.9469,15.8961,15.9397,68713.0
2018-12-26 14:45:00,21.92,21.93,21.89,21.89,55189.0,15.9324,15.9397,15.9106,15.9106,55189.0
2018-12-26 14:50:00,21.9,21.94,21.89,21.92,71575.0,15.9179,15.9469,15.9106,15.9324,71575.0
2018-12-26 14:55:00,21.93,22.1,21.92,22.1,138703.0,15.9397,16.0632,15.9324,16.0632,138703.0
2018-12-26 15:00:00,22.1,22.11,22.04,22.07,74738.0,16.0632,16.0705,16.0196,16.0414,74738.0
2018-12-26 15:05:00,22.08,22.15,22.07,22.09,87828.0,16.0487,16.0996,16.0414,16.056,87828.0
2018-12-26 15:10:00,22.08,22.18,22.07,22.18,57203.0,16.0487,16.1214,16.0414,16.1214,57203.0
2018-12-26 15:15:00,22.18,22.2,22.14,22.17,93562.0,16.1214,16.1359,16.0923,16.1141,93562.0
2018-12-26 15:20:00,22.17,22.28,22.17,22.27,81568.0,16.1141,16.1941,16.1141,16.1868,81568.0
2018-12-26 15:25:00,22.27,22.29,22.23,22.27,59091.0,16.1868,16.2013,16.1577,16.1868,59091.0
2018-12-26 15:30:00,22.28,22.41,22.26,22.38,105334.0,16.1941,16.2886,16.1795,16.2668,105334.0
2018-12-26 15:35:00,22.38,22.5,22.37,22.49,172940.0,16.2668,16.354,16.2595,16.3467,172940.0
2018-12-26 15:40:00,22.49,22.6,22.46,22.58,232879.0,16.3467,16.4267,16.3249,16.4121,232879.0
2018-12-26 15:45:00,22.58,22.63,22.5,22.58,203753.0,16.4121,16.4485,16.354,16.4121,203753.0
2018-12-26 15:50:00,22.57,22.65,22.54,22.64,221082.0,16.4049,16.463,16.383,16.4557,221082.0
2018-12-26 15:55:00,22.64,22.72,22.62,22.7,437831.0,16.4557,16.5139,16.4412,16.4993,437831.0
2018-12-27 09:30:00,22.23,22.33,22.08,22.3,169950.0,16.1577,16.2304,16.0487,16.2086,169950.0
2018-12-27 09:35:00,22.31,22.4,22.16,22.24,140853.0,16.2159,16.2813,16.1068,16.165,140853.0
2018-12-27 09:40:00,22.25,22.37,22.17,22.18,130795.0,16.1723,16.2595,16.1141,16.1214,130795.0
2018-12-27 09:45:00,22.17,22.17,21.96,21.96,163044.0,16.1141,16.1141,15.9615,15.9615,163044.0
2018-12-27 09:50:00,21.96,22.02,21.86,21.91,157285.0,15.9615,16.0051,15.8888,15.9251,157285.0
2018-12-27 09:55:00,21.92,22.23,21.88,22.21,121261.0,15.9324,16.1577,15.9033,16.1432,121261.0
2018-12-27 10:00:00,22.21,22.25,22.12,22.12,106396.0,16.1432,16.1723,16.0778,16.0778,106396.0
2018-12-27 10:05:00,22.12,22.16,21.89,21.91,74693.0,16.0778,16.1068,15.9106,15.9251,74693.0
2018-12-27 10:10:00,21.91,21.94,21.82,21.91,135879.0,15.9251,15.9469,15.8597,15.9251,135879.0
2018-12-27 10:15:00,21.91,22.05,21.89,21.89,82951.0,15.9251,16.0269,15.9106,15.9106,82951.0
2018-12-27 10:20:00,21.89,21.92,21.78,21.85,103431.0,15.9106,15.9324,15.8306,15.8815,103431.0
2018-12-27 10:25:00,21.86,21.93,21.84,21.87,81651.0,15.8888,15.9397,15.8743,15.8961,81651.0
2018-12-27 10:30:00,21.87,21.96,21.76,21.96,98345.0,15.8961,15.9615,15.8161,15.9615,98345.0
2018-12-27 10:35:00,21.97,22.08,21.97,22.03,79299.0,15.9687,16.0487,15.9687,16.0124,79299.0
2018-12-27 10:40:00,22.03,22.18,22.0,22.13,67362.0,16.0124,16.1214,15.9906,16.085,67362.0
2018-12-27 10:45:00,22.13,22.21,22.1,22.13,59439.0,16.085,16.1432,16.0632,16.085,59439.0
2018-12-27 10:50:00,22.12,22.13,22.02,22.05,55112.0,16.0778,16.085,16.0051,16.0269,55112.0
2018-12-27 10:55:00,22.05,22.06,21.97,21.98,57649.0,16.0269,16.0342,15.9687,15.976,57649.0
2018-12-27 11:00:00,21.98,22.0,21.85,21.89,89265.0,15.976,15.9906,15.8815,15.9106,89265.0
2018-12-27 11:05:00,21.89,21.9,21.81,21.88,60499.0,15.9106,15.9179,15.8525,15.9033,60499.0
2018-12-27 11:10:00,21.88,21.95,21.84,21.92,69964.0,15.9033,15.9542,15.8743,15.9324,69964.0
2018-12-27 11:15:00,21.91,22.07,21.87,22.05,127575.0,15.9251,16.0414,15.8961,16.0269,127575.0
2018-12-27 11:20:00,22.05,22.15,22.05,22.14,72596.0,16.0269,16.0996,16.0269,16.0923,72596.0
2018-12-27 11:25:00,22.14,22.25,22.11,22.18,55739.0,16.0923,16.1723,16.0705,16.1214,55739.0
2018-12-27 11:30:00,22.19,22.3,22.17,22.22,75551.0,16.1287,16.2086,16.1141,16.1505,75551.0
2018-12-27 11:35:00,22.23,22.31,22.18,22.29,59324.0,16.1577,16.2159,16.1214,16.2013,59324.0
2018-12-27 11:40:00,22.28,22.29,22.19,22.21,86221.0,16.1941,16.2013,16.1287,16.1432,86221.0
2018-12-27 11:45:00,22.2,22.22,22.09,22.12,48029.0,16.1359,16.1505,16.056,16.0778,48029.0
2018-12-27 11:50:00,22.12,22.23,22.12,22.18,55865.0,16.0778,16.1577,16.0778,16.1214,55865.0
2018-12-27 11:55:00,22.18,22.25,22.12,22.23,86810.0,16.1214,16.1723,16.0778,16.1577,86810.0
2018-12-27 12:00:00,22.22,22.22,22.07,22.08,59595.0,16.1505,16.1505,16.0414,16.0487,59595.0
2018-12-27 12:05:00,22.08,22.14,22.05,22.12,71283.0,16.0487,16.0923,16.0269,16.0778,71283.0
2018-12-27 12:10:00,22.12,22.13,22.09,22.12,36711.0,16.0778,16.085,16.056,16.0778,36711.0
2018-12-27 12:15:00,22.11,22.18,22.11,22.17,38956.0,16.0705,16.1214,16.0705,16.1141,38956.0
2018-12-27 12:20:00,22.16,22.16,22.06,22.1,34931.0,16.1068,16.1068,16.0342,16.0632,34931.0
2018-12-27 12:25:00,22.1,22.1,21.91,21.96,94787.0,16.0632,16.0632,15.9251,15.9615,94787.0
2018-12-27 12:30:00,21.95,22.04,21.94,22.04,74178.0,15.9542,16.0196,15.9469,16.0196,74178.0
2018-12-27 12:35:00,22.04,22.09,22.0,22.06,73767.0,16.0196,16.056,15.9906,16.0342,73767.0
2018-12-27 12:40:00,22.06,22.08,21.99,22.03,57242.0,16.0342,16.0487,15.9833,16.0124,57242.0
2018-12-27 12:45:00,22.03,22.13,22.02,22.08,71634.0,16.0124,16.085,16.0051,16.0487,71634.0
2018-12-27 12:50:00,22.07,22.15,22.04,22.14,110734.0,16.0414,16.0996,16.0196,16.0923,110734.0
2018-12-27 12:55:00,22.14,22.14,22.06,22.08,46704.0,16.0923,16.0923,16.0342,16.0487,46704.0
2018-12-27 13:00:00,22.08,22.15,22.06,22.08,62004.0,16.0487,16.0996,16.0342,16.0487,62004.0
2018-12-27 13:05:00,22.08,22.14,22.08,22.09,44318.0,16.0487,16.0923,16.0487,16.056,44318.0
2018-12-27 13:10:00,22.09,22.12,22.06,22.1,35064.0,16.056,16.0778,16.0342,16.0632,35064.0
2018-12-27 13:15:00,22.1,22.14,22.07,22.09,41923.0,16.0632,16.0923,16.0414,16.056,41923.0
2018-12-27 13:20:00,22.09,22.09,22.03,22.05,31455.0,16.056,16.056,16.0124,16.0269,31455.0
2018-12-27 13:25:00,22.05,22.11,22.0,22.0,37786.0,16.0269,16.0705,15.9906,15.9906,37786.0
2018-12-27 13:30:00,22.0,22.04,21.97,22.03,36314.0,15.9906,16.0196,15.9687,16.0124,36314.0
2018-12-27 13:35:00,22.03,22.04,21.98,22.0,56012.0,16.0124,16.0196,15.976,15.9906,56012.0
2018-12-27 13:40:00,22.0,22.03,21.99,22.01,45329.0,15.9906,16.0124,15.9833,15.9978,45329.0
2018-12-27 13:45:00,22.01,22.02,21.87,21.89,61566.0,15.9978,16.0051,15.8961,15.9106,61566.0
2018-12-27 13:50:00,21.88,21.9,21.83,21.84,67788.0,15.9033,15.9179,15.867,15.8743,67788.0
2018-12-27 13:55:00,21.84,21.89,21.84,21.86,41135.0,15.8743,15.9106,15.8743,15.8888,41135.0
2018-12-27 14:00:00,21.87,21.91,21.81,21.91,68350.0,15.8961,15.9251,15.8525,15.9251,68350.0
2018-12-27 14:05:00,21.9,21.94,21.85,21.85,91089.0,15.9179,15.9469,15.8815,15.8815,91089.0
2018-12-27 14:10:00,21.85,21.89,21.84,21.87,65235.0,15.8815,15.9106,15.8743,15.8961,65235.0
2018-12-27 14:15:00,21.86,21.88,21.81,21.87,66437.0,15.8888,15.9033,15.8525,15.8961,66437.0
2018-12-27 14:20:00,21.87,21.88,21.83,21.84,50665.0,15.8961,15.9033,15.867,15.8743,50665.0
2018-12-27 14:25:00,21.84,21.94,21.81,21.92,65083.0,15.8743,15.9469,15.8525,15.9324,65083.0
2018-12-27 14:30:00,21.93,21.94,21.89,21.92,69307.0,15.9397,15.9469,15.9106,15.9324,69307.0
2018-12-27 14:35:00,21.92,21.96,21.9,21.91,55651.0,15.9324,15.9615,15.9179,15.9251,55651.0
2018-12-27 14:40:00,21.91,22.12,21.91,22.12,83131.0,15.9251,16.0778,15.9251,16.0778,83131.0
2018-12-27 14:45:00,22.11,22.13,22.03,22.07,59511.0,16.0705,16.085,16.0124,16.0414,59511.0
2018-12-27 14:50:00,22.07,22.2,22.04,22.14,103431.0,16.0414,16.1359,16.0196,16.0923,103431.0
2018-12-27 14:55:00,22.15,22.21,22.13,22.21,71576.0,16.0996,16.1432,16.085,16.1432,71576.0
2018-12-27 15:00:00,22.21,22.23,22.1,22.17,79815.0,16.1432,16.1577,16.0632,16.1141,79815.0
2018-12-27 15:05:00,22.18,22.23,22.12,22.21,78331.0,16.1214,16.1577,16.0778,16.1432,78331.0
2018-12-27 15:10:00,22.21,22.39,22.18,22.36,180145.0,16.1432,16.274,16.1214,16.2522,180145.0
2018-12-27 15:15:00,22.37,22.38,22.26,22.3,89807.0,16.2595,16.2668,16.1795,16.2086,89807.0
2018-12-27 15:20:00,22.3,22.49,22.29,22.49,109147.0,16.2086,16.3467,16.2013,16.3467,109147.0
2018-12-27 15:25:00,22.49,22.61,22.43,22.57,133845.0,16.3467,16.4339,16.3031,16.4049,133845.0
2018-12-27 15:30:00,22.58,22.61,22.45,22.56,217835.0,16.4121,16.4339,16.3176,16.3976,217835.0
2018-12-27 15:35:00,22.57,22.71,22.56,22.66,126559.0,16.4049,16.5066,16.3976,16.4703,126559.0
2018-12-27 15:40:00,22.67,22.86,22.66,22.8,160074.0,16.4775,16.6156,16.4703,16.572,160074.0
2018-12-27 15:45:00,22.8,22.82,22.66,22.73,248234.0,16.572,16.5866,16.4703,16.5211,248234.0
2018-12-27 15:50:00,22.73,22.76,22.67,22.69,247065.0,16.5211,16.543,16.4775,16.4921,247065.0
2018-12-27 15:55:00,22.69,22.9,22.68,22.9,401345.0,16.4921,16.6447,16.4848,16.6447,401345.0
2018-12-28 09:30:00,22.98,23.07,22.77,22.88,243133.0,16.7029,16.7683,16.5502,16.6302,243133.0
2018-12-28 09:35:00,22.89,22.91,22.8,22.86,66590.0,16.6374,16.652,16.572,16.6156,66590.0
2018-12-28 09:40:00,22.86,23.11,22.84,23.09,108380.0,16.6156,16.7973,16.6011,16.7828,108380.0
2018-12-28 09:45:00,23.09,23.16,23.01,23.02,106128.0,16.7828,16.8337,16.7247,16.7319,106128.0
2018-12-28 09:50:00,23.03,23.11,22.96,23.05,184321.0,16.7392,16.7973,16.6883,16.7537,184321.0
2018-12-28 09:55:00,23.04,23.1,22.94,23.09,111276.0,16.7465,16.7901,16.6738,16.7828,111276.0
2018-12-28 10:00:00,23.09,23.11,22.83,22.86,125603.0,16.7828,16.7973,16.5938,16.6156,125603.0
2018-12-28 10:05:00,22.86,22.9,22.77,22.79,61199.0,16.6156,16.6447,16.5502,16.5648,61199.0
2018-12-28 10:10:00,22.78,22.82,22.63,22.71,105040.0,16.5575,16.5866,16.4485,16.5066,105040.0
2018-12-28 10:15:00,22.71,22.76,22.63,22.66,68007.0,16.5066,16.543,16.4485,16.4703,68007.0
2018-12-28 10:20:00,22.66,22.69,22.45,22.49,73531.0,16.4703,16.4921,16.3176,16.3467,73531.0
2018-12-28 10:25:00,22.49,22.53,22.39,22.41,145402.0,16.3467,16.3758,16.274,16.2886,145402.0
2018-12-28 10:30:00,22.4,22.46,22.35,22.39,72049.0,16.2813,16.3249,16.2449,16.274,72049.0
2018-12-28 10:35:00,22.37,22.37,22.22,22.33,77412.0,16.2595,16.2595,16.1505,16.2304,77412.0
2018-12-28 10:40:00,22.33,22.42,22.32,22.36,72504.0,16.2304,16.2958,16.2231,16.2522,72504.0
2018-12-28 10:45:00,22.37,22.53,22.35,22.5,77045.0,16.2595,16.3758,16.2449,16.354,77045.0
2018-12-28 10:50:00,22.5,22.6,22.48,22.48,113145.0,16.354,16.4267,16.3394,16.3394,113145.0
2018-12-28 10:55:00,22.48,22.5,22.41,22.48,66553.0,16.3394,16.354,16.2886,16.3394,66553.0
2018-12-28 11:00:00,22.48,22.58,22.4,22.42,82694.0,16.3394,16.4121,16.2813,16.2958,82694.0
2018-12-28 11:05:00,22.43,22.5,22.38,22.5,65920.0,16.3031,16.354,16.2668,16.354,65920.0
2018-12-28 11:10:00,22.49,22.56,22.49,22.52,138598.0,16.3467,16.3976,16.3467,16.3685,138598.0
2018-12-28 11:15:00,22.52,22.62,22.44,22.58,130168.0,16.3685,16.4412,16.3104,16.4121,130168.0
2018-12-28 11:20:00,22.58,22.65,22.56,22.63,62503.0,16.4121,16.463,16.3976,16.4485,62503.0
2018-12-28 11:25:00,22.64,22.73,22.63,22.69,77436.0,16.4557,16.5211,16.4485,16.4921,77436.0
2018-12-28 11:30:00,22.69,22.79,22.68,22.75,61147.0,16.4921,16.5648,16.4848,16.5357,61147.0
2018-12-28 11:35:00,22.76,22.85,22.72,22.84,58697.0,16.543,16.6084,16.5139,16.6011,58697.0
2018-12-28 11:40:00,22.83,22.86,22.73,22.74,75665.0,16.5938,16.6156,16.5211,16.5284,75665.0
2018-12-28 11:45:00,22.76,22.76,22.67,22.71,59428.0,16.543,16.543,16.4775,16.5066,59428.0
2018-12-28 11:50:00,22.71,22.73,22.63,22.64,47112.0,16.5066,16.5211,16.4485,16.4557,47112.0
2018-12-28 11:55:00,22.64,22.66,22.58,22.59,60805.0,16.4557,16.4703,16.4121,16.4194,60805.0
2018-12-28 12:00:00,22.58,22.61,22.53,22.6,70092.0,16.4121,16.4339,16.3758,16.4267,70092.0
2018-12-28 12:05:00,22.59,22.67,22.58,22.66,93101.0,16.4194,16.4775,16.4121,16.4703,93101.0
2018-12-28 12:10:00,22.65,22.7,22.64,22.67,65660.0,16.463,16.4993,16.4557,16.4775,65660.0
2018-12-28 12:15:00,22.67,22.67,22.54,22.57,51839.0,16.4775,16.4775,16.383,16.4049,51839.0
2018-12-28 12:20:00,22.57,22.66,22.49,22.66,92138.0,16.4049,16.4703,16.3467,16.4703,92138.0
2018-12-28 12:25:00,22.65,22.68,22.63,22.65,37148.0,16.463,16.4848,16.4485,16.463,37148.0
2018-12-28 12:30:00,22.66,22.68,22.59,22.63,44445.0,16.4703,16.4848,16.4194,16.4485,44445.0
2018-12-28 12:35:00,22.62,22.67,22.6,22.66,38951.0,16.4412,16.4775,16.4267,16.4703,38951.0
2018-12-28 12:40:00,22.65,22.7,22.6,22.64,36645.0,16.463,16.4993,16.4267,16.4557,36645.0
2018-12-28 12:45:00,22.64,22.64,22.6,22.63,27773.0,16.4557,16.4557,16.4267,16.4485,27773.0
2018-12-28 12:50:00,22.64,22.67,22.58,22.65,34065.0,16.4557,16.4775,16.4121,16.463,34065.0
2018-12-28 12:55:00,22.65,22.66,22.44,22.45,68844.0,16.463,16.4703,16.3104,16.3176,68844.0
2018-12-28 13:00:00,22.45,22.54,22.43,22.52,73682.0,16.3176,16.383,16.3031,16.3685,73682.0
2018-12-28 13:05:00,22.51,22.56,22.5,22.55,27277.0,16.3612,16.3976,16.354,16.3903,27277.0
2018-12-28 13:10:00,22.55,22.59,22.54,22.57,41680.0,16.3903,16.4194,16.383,16.4049,41680.0
2018-12-28 13:15:00,22.57,22.58,22.51,22.52,56273.0,16.4049,16.4121,16.3612,16.3685,56273.0
2018-12-28 13:20:00,22.52,22.52,22.44,22.44,36920.0,16.3685,16.3685,16.3104,16.3104,36920.0
2018-12-28 13:25:00,22.43,22.52,22.43,22.5,60047.0,16.3031,16.3685,16.3031,16.354,60047.0
2018-12-28 13:30:00,22.51,22.52,22.49,22.52,52382.0,16.3612,16.3685,16.3467,16.3685,52382.0
2018-12-28 13:35:00,22.51,22.54,22.5,22.53,27563.0,16.3612,16.383,16.354,16.3758,27563.0
2018-12-28 13:40:00,22.53,22.58,22.52,22.56,52117.0,16.3758,16.4121,16.3685,16.3976,52117.0
2018-12-28 13:45:00,22.56,22.69,22.55,22.69,70701.0,16.3976,16.4921,16.3903,16.4921,70701.0
2018-12-28 13:50:00,22.69,22.73,22.63,22.66,61487.0,16.4921,16.5211,16.4485,16.4703,61487.0
2018-12-28 13:55:00,22.66,22.69,22.65,22.68,46138.0,16.4703,16.4921,16.463,16.4848,46138.0
2018-12-28 14:00:00,22.68,22.74,22.66,22.7,46554.0,16.4848,16.5284,16.4703,16.4993,46554.0
2018-12-28 14:05:00,22.71,22.77,22.7,22.75,49555.0,16.5066,16.5502,16.4993,16.5357,49555.0
2018-12-28 14:10:00,22.74,22.8,22.71,22.79,57734.0,16.5284,16.572,16.5066,16.5648,57734.0
2018-12-28 14:15:00,22.8,22.84,22.76,22.77,46089.0,16.572,16.6011,16.543,16.5502,46089.0
2018-12-28 14:20:00,22.77,22.8,22.71,22.77,65208.0,16.5502,16.572,16.5066,16.5502,65208.0
2018-12-28 14:25:00,22.76,22.79,22.73,22.73,55132.0,16.543,16.5648,16.5211,16.5211,55132.0
2018-12-28 14:30:00,22.73,22.77,22.71,22.76,42591.0,16.5211,16.5502,16.5066,16.543,42591.0
2018-12-28 14:35:00,22.76,22.84,22.74,22.84,49344.0,16.543,16.6011,16.5284,16.6011,49344.0
2018-12-28 14:40:00,22.85,22.92,22.82,22.9,56162.0,16.6084,16.6592,16.5866,16.6447,56162.0
2018-12-28 14:45:00,22.91,22.92,22.86,22.91,38544.0,16.652,16.6592,16.6156,16.652,38544.0
2018-12-28 14:50:00,22.91,22.97,22.88,22.91,105325.0,16.652,16.6956,16.6302,16.652,105325.0
2018-12-28 14:55:00,22.91,22.92,22.84,22.87,44808.0,16.652,16.6592,16.6011,16.6229,44808.0
2018-12-28 15:00:00,22.87,22.9,22.75,22.76,50029.0,16.6229,16.6447,16.5357,16.543,50029.0
2018-12-28 15:05:00,22.76,22.76,22.59,22.62,73517.0,16.543,16.543,16.4194,16.4412,73517.0
2018-12-28 15:10:00,22.62,22.65,22.52,22.64,71665.0,16.4412,16.463,16.3685,16.4557,71665.0
2018-12-28 15:15:00,22.64,22.64,22.54,22.56,112717.0,16.4557,16.4557,16.383,16.3976,112717.0
2018-12-28 15:20:00,22.56,22.57,22.51,22.56,101295.0,16.3976,16.4049,16.3612,16.3976,101295.0
2018-12-28 15:25:00,22.57,22.58,22.42,22.48,134547.0,16.4049,16.4121,16.2958,16.3394,134547.0
2018-12-28 15:30:00,22.48,22.54,22.4,22.52,133138.0,16.3394,16.383,16.2813,16.3685,133138.0
2018-12-28 15:35:00,22.51,22.56,22.45,22.45,110277.0,16.3612,16.3976,16.3176,16.3176,110277.0
2018-12-28 15:40:00,22.46,22.51,22.4,22.41,146808.0,16.3249,16.3612,16.2813,16.2886,146808.0
2018-12-28 15:45:00,22.41,22.46,22.37,22.44,211485.0,16.2886,16.3249,16.2595,16.3104,211485.0
2018-12-28 15:50:00,22.43,22.46,22.37,22.37,225689.0,16.3031,16.3249,16.2595,16.2595,225689.0
2018-12-28 15:55:00,22.37,22.45,22.37,22.44,552673.0,16.2595,16.3176,16.2595,16.3104,552673.0
2018-12-31 09:30:00,22.66,22.85,22.55,22.83,247702.0,16.4703,16.6084,16.3903,16.5938,247702.0
2018-12-31 09:35:00,22.82,22.95,22.81,22.9,200332.0,16.5866,16.6811,16.5793,16.6447,200332.0
2018-12-31 09:40:00,22.9,22.9,22.77,22.78,110388.0,16.6447,16.6447,16.5502,16.5575,110388.0
2018-12-31 09:45:00,22.79,22.82,22.7,22.71,116860.0,16.5648,16.5866,16.4993,16.5066,116860.0
2018-12-31 09:50:00,22.72,22.72,22.62,22.66,94013.0,16.5139,16.5139,16.4412,16.4703,94013.0
2018-12-31 09:55:00,22.66,22.79,22.65,22.71,83791.0,16.4703,16.5648,16.463,16.5066,83791.0
2018-12-31 10:00:00,22.71,22.74,22.51,22.51,123367.0,16.5066,16.5284,16.3612,16.3612,123367.0
2018-12-31 10:05:00,22.51,22.54,22.39,22.42,159646.0,16.3612,16.383,16.274,16.2958,159646.0
2018-12-31 10:10:00,22.42,22.45,22.34,22.38,164306.0,16.2958,16.3176,16.2377,16.2668,164306.0
2018-12-31 10:15:00,22.38,22.39,22.25,22.29,91519.0,16.2668,16.274,16.1723,16.2013,91519.0
2018-12-31 10:20:00,22.29,22.34,22.2,22.23,72539.0,16.2013,16.2377,16.1359,16.1577,72539.0
2018-12-31 10:25:00,22.23,22.3,22.2,22.21,62145.0,16.1577,16.2086,16.1359,16.1432,62145.0
2018-12-31 10:30:00,22.21,22.22,22.14,22.19,175732.0,16.1432,16.1505,16.0923,16.1287,175732.0
2018-12-31 10:35:00,22.19,22.24,22.06,22.06,87667.0,16.1287,16.165,16.0342,16.0342,87667.0
2018-12-31 10:40:00,22.06,22.15,22.05,22.14,98714.0,16.0342,16.0996,16.0269,16.0923,98714.0
2018-12-31 10:45:00,22.14,22.28,22.14,22.23,87105.0,16.0923,16.1941,16.0923,16.1577,87105.0
2018-12-31 10:50:00,22.22,22.27,22.17,22.17,72754.0,16.1505,16.1868,16.1141,16.1141,72754.0
2018-12-31 10:55:00,22.17,22.22,22.14,22.18,76520.0,16.1141,16.1505,16.0923,16.1214,76520.0
2018-12-31 11:00:00,22.18,22.24,22.1,22.23,75008.0,16.1214,16.165,16.0632,16.1577,75008.0
2018-12-31 11:05:00,22.23,22.25,22.19,22.23,74096.0,16.1577,16.1723,16.1287,16.1577,74096.0
2018-12-31 11:10:00,22.23,22.23,22.11,22.12,76330.0,16.1577,16.1577,16.0705,16.0778,76330.0
2018-12-31 11:15:00,22.12,22.15,22.03,22.12,106264.0,16.0778,16.0996,16.0124,16.0778,106264.0
2018-12-31 11:20:00,22.12,22.15,22.08,22.14,66667.0,16.0778,16.0996,16.0487,16.0923,66667.0
2018-12-31 11:25:00,22.13,22.37,22.13,22.35,98291.0,16.085,16.2595,16.085,16.2449,98291.0
2018-12-31 11:30:00,22.35,22.39,22.25,22.3,71900.0,16.2449,16.274,16.1723,16.2086,71900.0
2018-12-31 11:35:00,22.31,22.47,22.28,22.43,131972.0,16.2159,16.3322,16.1941,16.3031,131972.0
2018-12-31 11:40:00,22.42,22.43,22.33,22.33,94581.0,16.2958,16.3031,16.2304,16.2304,94581.0
2018-12-31 11:45:00,22.34,22.44,22.33,22.44,96927.0,16.2377,16.3104,16.2304,16.3104,96927.0
2018-12-31 11:50:00,22.44,22.48,22.34,22.48,112747.0,16.3104,16.3394,16.2377,16.3394,112747.0
2018-12-31 11:55:00,22.48,22.55,22.47,22.51,111005.0,16.3394,16.3903,16.3322,16.3612,111005.0
2018-12-31 12:00:00,22.52,22.52,22.45,22.48,60225.0,16.3685,16.3685,16.3176,16.3394,60225.0
2018-12-31 12:05:00,22.47,22.48,22.42,22.45,69503.0,16.3322,16.3394,16.2958,16.3176,69503.0
2018-12-31 12:10:00,22.46,22.47,22.36,22.45,89461.0,16.3249,16.3322,16.2522,16.3176,89461.0
2018-12-31 12:15:00,22.46,22.48,22.43,22.44,51039.0,16.3249,16.3394,16.3031,16.3104,51039.0
2018-12-31 12:20:00,22.44,22.48,22.39,22.39,55959.0,16.3104,16.3394,16.274,16.274,55959.0
2018-12-31 12:25:00,22.38,22.42,22.34,22.39,62603.0,16.2668,16.2958,16.2377,16.274,62603.0
2018-12-31 12:30:00,22.39,22.43,22.33,22.33,92817.0,16.274,16.3031,16.2304,16.2304,92817.0
2018-12-31 12:35:00,22.34,22.39,22.33,22.37,62323.0,16.2377,16.274,16.2304,16.2595,62323.0
2018-12-31 12:40:00,22.37,22.41,22.33,22.4,86027.0,16.2595,16.2886,16.2304,16.2813,86027.0
2018-12-31 12:45:00,22.4,22.45,22.37,22.41,108979.0,16.2813,16.3176,16.2595,16.2886,108979.0
2018-12-31 12:50:00,22.4,22.44,22.37,22.38,72407.0,16.2813,16.3104,16.2595,16.2668,72407.0
2018-12-31 12:55:00,22.38,22.4,22.36,22.39,60930.0,16.2668,16.2813,16.2522,16.274,60930.0
2018-12-31 13:00:00,22.4,22.45,22.38,22.4,77112.0,16.2813,16.3176,16.2668,16.2813,77112.0
2018-12-31 13:05:00,22.4,22.48,22.4,22.48,62385.0,16.2813,16.3394,16.2813,16.3394,62385.0
2018-12-31 13:10:00,22.48,22.52,22.45,22.52,78774.0,16.3394,16.3685,16.3176,16.3685,78774.0
2018-12-31 13:15:00,22.52,22.56,22.49,22.52,116846.0,16.3685,16.3976,16.3467,16.3685,116846.0
2018-12-31 13:20:00,22.52,22.54,22.49,22.53,75653.0,16.3685,16.383,16.3467,16.3758,75653.0
2018-12-31 13:25:00,22.52,22.61,22.51,22.61,49995.0,16.3685,16.4339,16.3612,16.4339,49995.0
2018-12-31 13:30:00,22.61,22.61,22.5,22.51,84209.0,16.4339,16.4339,16.354,16.3612,84209.0
2018-12-31 13:35:00,22.51,22.54,22.46,22.5,81375.0,16.3612,16.383,16.3249,16.354,81375.0
2018-12-31 13:40:00,22.49,22.53,22.47,22.48,86350.0,16.3467,16.3758,16.3322,16.3394,86350.0
2018-12-31 13:45:00,22.48,22.5,22.42,22.49,97869.0,16.3394,16.354,16.2958,16.3467,97869.0
2018-12-31 13:50:00,22.48,22.49,22.38,22.42,76604.0,16.3394,16.3467,16.2668,16.2958,76604.0
2018-12-31 13:55:00,22.41,22.43,22.36,22.4,81048.0,16.2886,16.3031,16.2522,16.2813,81048.0
2018-12-31 14:00:00,22.39,22.41,22.34,22.35,79182.0,16.274,16.2886,16.2377,16.2449,79182.0
2018-12-31 14:05:00,22.36,22.4,22.34,22.38,87900.0,16.2522,16.2813,16.2377,16.2668,87900.0
2018-12-31 14:10:00,22.37,22.4,22.35,22.4,44933.0,16.2595,16.2813,16.2449,16.2813,44933.0
2018-12-31 14:15:00,22.4,22.46,22.35,22.45,53000.0,16.2813,16.3249,16.2449,16.3176,53000.0
2018-12-31 14:20:00,22.45,22.45,22.31,22.35,89383.0,16.3176,16.3176,16.2159,16.2449,89383.0
2018-12-31 14:25:00,22.35,22.46,22.31,22.4,67134.0,16.2449,16.3249,16.2159,16.2813,67134.0
2018-12-31 14:30:00,22.4,22.42,22.36,22.38,68601.0,16.2813,16.2958,16.2522,16.2668,68601.0
2018-12-31 14:35:00,22.38,22.42,22.35,22.42,47999.0,16.2668,16.2958,16.2449,16.2958,47999.0
2018-12-31 14:40:00,22.41,22.45,22.4,22.43,65859.0,16.2886,16.3176,16.2813,16.3031,65859.0
2018-12-31 14:45:00,22.43,22.51,22.4,22.5,40203.0,16.3031,16.3612,16.2813,16.354,40203.0
2018-12-31 14:50:00,22.49,22.55,22.47,22.49,42435.0,16.3467,16.3903,16.3322,16.3467,42435.0
2018-12-31 14:55:00,22.49,22.52,22.44,22.44,49535.0,16.3467,16.3685,16.3104,16.3104,49535.0
2018-12-31 15:00:00,22.44,22.55,22.43,22.49,76257.0,16.3104,16.3903,16.3031,16.3467,76257.0
2018-12-31 15:05:00,22.49,22.54,22.46,22.47,82423.0,16.3467,16.383,16.3249,16.3322,82423.0
2018-12-31 15:10:00,22.46,22.48,22.4,22.44,147309.0,16.3249,16.3394,16.2813,16.3104,147309.0
2018-12-31 15:15:00,22.43,22.45,22.4,22.45,54306.0,16.3031,16.3176,16.2813,16.3176,54306.0
2018-12-31 15:20:00,22.45,22.47,22.37,22.38,62650.0,16.3176,16.3322,16.2595,16.2668,62650.0
2018-12-31 15:25:00,22.38,22.49,22.38,22.45,70785.0,16.2668,16.3467,16.2668,16.3176,70785.0
2018-12-31 15:30:00,22.46,22.54,22.46,22.51,49250.0,16.3249,16.383,16.3249,16.3612,49250.0
2018-12-31 15:35:00,22.5,22.54,22.48,22.5,95814.0,16.354,16.383,16.3394,16.354,95814.0
2018-12-31 15:40:00,22.5,22.57,22.5,22.57,75814.0,16.354,16.4049,16.354,16.4049,75814.0
2018-12-31 15:45:00,22.57,22.61,22.46,22.46,219599.0,16.4049,16.4339,16.3249,16.3249,219599.0
2018-12-31 15:50:00,22.46,22.49,22.39,22.41,142144.0,16.3249,16.3467,16.274,16.2886,142144.0
2018-12-31 15:55:00,22.41,22.55,22.37,22.55,558477.0,16.2886,16.3903,16.2595,16.3903,558477.0
2019-01-02 09:30:00,22.0,22.01,21.8,21.83,112888.0,15.9906,15.9978,15.8452,15.867,112888.0
2019-01-02 09:35:00,21.83,22.01,21.76,21.92,81467.0,15.867,15.9978,15.8161,15.9324,81467.0
2019-01-02 09:40:00,21.92,22.16,21.91,22.15,78099.0,15.9324,16.1068,15.9251,16.0996,78099.0
2019-01-02 09:45:00,22.15,22.16,22.01,22.1,101784.0,16.0996,16.1068,15.9978,16.0632,101784.0
2019-01-02 09:50:00,22.11,22.16,22.03,22.12,86215.0,16.0705,16.1068,16.0124,16.0778,86215.0
2019-01-02 09:55:00,22.12,22.3,22.06,22.27,118947.0,16.0778,16.2086,16.0342,16.1868,118947.0
2019-01-02 10:00:00,22.28,22.4,22.22,22.39,90059.0,16.1941,16.2813,16.1505,16.274,90059.0
2019-01-02 10:05:00,22.39,22.48,22.37,22.46,101494.0,16.274,16.3394,16.2595,16.3249,101494.0
2019-01-02 10:10:00,22.45,22.59,22.44,22.57,106046.0,16.3176,16.4194,16.3104,16.4049,106046.0
2019-01-02 10:15:00,22.57,22.66,22.55,22.6,69331.0,16.4049,16.4703,16.3903,16.4267,69331.0
2019-01-02 10:20:00,22.6,22.71,22.57,22.68,84406.0,16.4267,16.5066,16.4049,16.4848,84406.0
2019-01-02 10:25:00,22.67,22.88,22.67,22.8,132061.0,16.4775,16.6302,16.4775,16.572,132061.0
2019-01-02 10:30:00,22.82,22.82,22.71,22.73,91535.0,16.5866,16.5866,16.5066,16.5211,91535.0
2019-01-02 10:35:00,22.73,22.83,22.73,22.82,68133.0,16.5211,16.5938,16.5211,16.5866,68133.0
2019-01-02 10:40:00,22.83,22.91,22.82,22.91,138116.0,16.5938,16.652,16.5866,16.652,138116.0
2019-01-02 10:45:00,22.9,22.97,22.89,22.94,75188.0,16.6447,16.6956,16.6374,16.6738,75188.0
2019-01-02 10:50:00,22.93,23.04,22.92,23.04,92738.0,16.6665,16.7465,16.6592,16.7465,92738.0
2019-01-02 10:55:00,23.04,23.1,23.03,23.05,59982.0,16.7465,16.7901,16.7392,16.7537,59982.0
2019-01-02 11:00:00,23.05,23.09,23.0,23.08,68776.0,16.7537,16.7828,16.7174,16.7755,68776.0
2019-01-02 11:05:00,23.08,23.17,23.07,23.17,72825.0,16.7755,16.841,16.7683,16.841,72825.0
2019-01-02 11:10:00,23.17,23.27,23.15,23.26,75842.0,16.841,16.9136,16.8264,16.9064,75842.0
2019-01-02 11:15:00,23.27,23.34,23.2,23.33,106205.0,16.9136,16.9645,16.8628,16.9573,106205.0
2019-01-02 11:20:00,23.32,23.35,23.22,23.31,133000.0,16.95,16.9718,16.8773,16.9427,133000.0
2019-01-02 11:25:00,23.31,23.34,23.16,23.17,106448.0,16.9427,16.9645,16.8337,16.841,106448.0
2019-01-02 11:30:00,23.17,23.25,23.16,23.21,79777.0,16.841,16.8991,16.8337,16.87,79777.0
2019-01-02 11:35:00,23.21,23.22,23.12,23.13,90838.0,16.87,16.8773,16.8046,16.8119,90838.0
2019-01-02 11:40:00,23.13,23.29,23.11,23.25,124345.0,16.8119,16.9282,16.7973,16.8991,124345.0
2019-01-02 11:45:00,23.26,23.35,23.21,23.35,121729.0,16.9064,16.9718,16.87,16.9718,121729.0
2019-01-02 11:50:00,23.34,23.41,23.24,23.38,220027.0,16.9645,17.0154,16.8918,16.9936,220027.0
2019-01-02 11:55:00,23.37,23.41,23.28,23.32,67817.0,16.9863,17.0154,16.9209,16.95,67817.0
2019-01-02 12:00:00,23.32,23.39,23.28,23.29,58660.0,16.95,17.0009,16.9209,16.9282,58660.0
2019-01-02 12:05:00,23.29,23.4,23.29,23.38,83285.0,16.9282,17.0081,16.9282,16.9936,83285.0
2019-01-02 12:10:00,23.38,23.39,23.31,23.35,51921.0,16.9936,17.0009,16.9427,16.9718,51921.0
2019-01-02 12:15:00,23.35,23.37,23.24,23.25,45190.0,16.9718,16.9863,16.8918,16.8991,45190.0
2019-01-02 12:20:00,23.24,23.26,23.21,23.25,61980.0,16.8918,16.9064,16.87,16.8991,61980.0
2019-01-02 12:25:00,23.25,23.29,23.22,23.26,71483.0,16.8991,16.9282,16.8773,16.9064,71483.0
2019-01-02 12:30:00,23.26,23.32,23.16,23.2,60092.0,16.9064,16.95,16.8337,16.8628,60092.0
2019-01-02 12:35:00,23.2,23.27,23.16,23.25,52335.0,16.8628,16.9136,16.8337,16.8991,52335.0
2019-01-02 12:40:00,23.25,23.26,23.22,23.23,25579.0,16.8991,16.9064,16.8773,16.8846,25579.0
2019-01-02 12:45:00,23.23,23.32,23.21,23.22,80927.0,16.8846,16.95,16.87,16.8773,80927.0
2019-01-02 12:50:00,23.22,23.25,23.2,23.22,36548.0,16.8773,16.8991,16.8628,16.8773,36548.0
2019-01-02 12:55:00,23.23,23.29,23.19,23.24,23643.0,16.8846,16.9282,16.8555,16.8918,23643.0
2019-01-02 13:00:00,23.25,23.3,23.23,23.27,56073.0,16.8991,16.9354,16.8846,16.9136,56073.0
2019-01-02 13:05:00,23.27,23.33,23.26,23.3,57943.0,16.9136,16.9573,16.9064,16.9354,57943.0
2019-01-02 13:10:00,23.3,23.32,23.24,23.25,33186.0,16.9354,16.95,16.8918,16.8991,33186.0
2019-01-02 13:15:00,23.24,23.24,23.17,23.23,42279.0,16.8918,16.8918,16.841,16.8846,42279.0
2019-01-02 13:20:00,23.23,23.24,23.18,23.22,55380.0,16.8846,16.8918,16.8482,16.8773,55380.0
2019-01-02 13:25:00,23.21,23.23,23.14,23.15,43633.0,16.87,16.8846,16.8192,16.8264,43633.0
2019-01-02 13:30:00,23.16,23.2,23.12,23.2,56894.0,16.8337,16.8628,16.8046,16.8628,56894.0
2019-01-02 13:35:00,23.2,23.21,23.1,23.12,45963.0,16.8628,16.87,16.7901,16.8046,45963.0
2019-01-02 13:40:00,23.12,23.12,23.06,23.09,38326.0,16.8046,16.8046,16.761,16.7828,38326.0
2019-01-02 13:45:00,23.08,23.15,23.07,23.12,39720.0,16.7755,16.8264,16.7683,16.8046,39720.0
2019-01-02 13:50:00,23.11,23.12,23.05,23.05,37288.0,16.7973,16.8046,16.7537,16.7537,37288.0
2019-01-02 13:55:00,23.05,23.15,23.03,23.14,43296.0,16.7537,16.8264,16.7392,16.8192,43296.0
2019-01-02 14:00:00,23.14,23.14,23.0,23.06,71052.0,16.8192,16.8192,16.7174,16.761,71052.0
2019-01-02 14:05:00,23.07,23.07,23.01,23.04,36649.0,16.7683,16.7683,16.7247,16.7465,36649.0
2019-01-02 14:10:00,23.04,23.05,22.96,23.0,60287.0,16.7465,16.7537,16.6883,16.7174,60287.0
2019-01-02 14:15:00,23.0,23.09,22.99,23.07,51776.0,16.7174,16.7828,16.7101,16.7683,51776.0
2019-01-02 14:20:00,23.07,23.12,23.01,23.09,48682.0,16.7683,16.8046,16.7247,16.7828,48682.0
2019-01-02 14:25:00,23.08,23.11,23.02,23.04,46500.0,16.7755,16.7973,16.7319,16.7465,46500.0
2019-01-02 14:30:00,23.04,23.11,23.01,23.06,43626.0,16.7465,16.7973,16.7247,16.761,43626.0
2019-01-02 14:35:00,23.06,23.07,23.03,23.06,34103.0,16.761,16.7683,16.7392,16.761,34103.0
2019-01-02 14:40:00,23.06,23.06,22.97,23.05,62560.0,16.761,16.761,16.6956,16.7537,62560.0
2019-01-02 14:45:00,23.05,23.09,23.04,23.09,34206.0,16.7537,16.7828,16.7465,16.7828,34206.0
2019-01-02 14:50:00,23.09,23.11,23.06,23.08,93051.0,16.7828,16.7973,16.761,16.7755,93051.0
2019-01-02 14:55:00,23.08,23.12,23.08,23.08,28534.0,16.7755,16.8046,16.7755,16.7755,28534.0
2019-01-02 15:00:00,23.07,23.14,23.03,23.07,62893.0,16.7683,16.8192,16.7392,16.7683,62893.0
2019-01-02 15:05:00,23.06,23.08,22.99,23.02,45425.0,16.761,16.7755,16.7101,16.7319,45425.0
2019-01-02 15:10:00,23.01,23.04,22.97,23.03,34716.0,16.7247,16.7465,16.6956,16.7392,34716.0
2019-01-02 15:15:00,23.04,23.04,22.93,22.97,66704.0,16.7465,16.7465,16.6665,16.6956,66704.0
2019-01-02 15:20:00,22.97,23.06,22.93,22.97,95562.0,16.6956,16.761,16.6665,16.6956,95562.0
2019-01-02 15:25:00,22.97,23.05,22.97,23.02,109205.0,16.6956,16.7537,16.6956,16.7319,109205.0
2019-01-02 15:30:00,23.02,23.02,22.93,22.94,68087.0,16.7319,16.7319,16.6665,16.6738,68087.0
2019-01-02 15:35:00,22.95,23.04,22.91,22.99,68746.0,16.6811,16.7465,16.652,16.7101,68746.0
2019-01-02 15:40:00,22.98,23.03,22.97,22.97,71599.0,16.7029,16.7392,16.6956,16.6956,71599.0
2019-01-02 15:45:00,22.97,23.04,22.97,23.01,65506.0,16.6956,16.7465,16.6956,16.7247,65506.0
2019-01-02 15:50:00,23.02,23.07,23.0,23.04,92473.0,16.7319,16.7683,16.7174,16.7465,92473.0
2019-01-02 15:55:00,23.04,23.24,23.04,23.2,306653.0,16.7465,16.8918,16.7465,16.8628,306653.0
2019-01-03 09:30:00,23.25,23.32,23.03,23.2,214101.0,16.8991,16.95,16.7392,16.8628,214101.0
2019-01-03 09:35:00,23.19,23.23,22.98,23.14,196673.0,16.8555,16.8846,16.7029,16.8192,196673.0
2019-01-03 09:40:00,23.13,23.43,23.11,23.43,106202.0,16.8119,17.0299,16.7973,17.0299,106202.0
2019-01-03 09:45:00,23.43,23.45,23.24,23.27,98752.0,17.0299,17.0445,16.8918,16.9136,98752.0
2019-01-03 09:50:00,23.26,23.3,23.2,23.27,89635.0,16.9064,16.9354,16.8628,16.9136,89635.0
2019-01-03 09:55:00,23.28,23.41,23.25,23.35,82401.0,16.9209,17.0154,16.8991,16.9718,82401.0
2019-01-03 10:00:00,23.34,23.35,23.06,23.1,86129.0,16.9645,16.9718,16.761,16.7901,86129.0
2019-01-03 10:05:00,23.11,23.12,22.96,22.97,70379.0,16.7973,16.8046,16.6883,16.6956,70379.0
2019-01-03 10:10:00,22.97,23.07,22.96,22.98,83957.0,16.6956,16.7683,16.6883,16.7029,83957.0
2019-01-03 10:15:00,22.98,23.19,22.95,23.19,87508.0,16.7029,16.8555,16.6811,16.8555,87508.0
2019-01-03 10:20:00,23.19,23.28,23.15,23.27,110523.0,16.8555,16.9209,16.8264,16.9136,110523.0
2019-01-03 10:25:00,23.26,23.29,23.2,23.29,81580.0,16.9064,16.9282,16.8628,16.9282,81580.0
2019-01-03 10:30:00,23.29,23.29,23.01,23.05,88587.0,16.9282,16.9282,16.7247,16.7537,88587.0
2019-01-03 10:35:00,23.05,23.06,22.88,22.95,76124.0,16.7537,16.761,16.6302,16.6811,76124.0
2019-01-03 10:40:00,22.95,23.05,22.92,22.96,58631.0,16.6811,16.7537,16.6592,16.6883,58631.0
2019-01-03 10:45:00,22.96,23.09,22.95,23.03,46656.0,16.6883,16.7828,16.6811,16.7392,46656.0
2019-01-03 10:50:00,23.03,23.15,23.01,23.06,92871.0,16.7392,16.8264,16.7247,16.761,92871.0
2019-01-03 10:55:00,23.07,23.28,23.06,23.28,57547.0,16.7683,16.9209,16.761,16.9209,57547.0
2019-01-03 11:00:00,23.27,23.41,23.26,23.39,97984.0,16.9136,17.0154,16.9064,17.0009,97984.0
2019-01-03 11:05:00,23.39,23.41,23.32,23.39,105516.0,17.0009,17.0154,16.95,17.0009,105516.0
2019-01-03 11:10:00,23.39,23.6,23.39,23.54,141596.0,17.0009,17.1535,17.0009,17.1099,141596.0
2019-01-03 11:15:00,23.55,23.59,23.51,23.51,92754.0,17.1172,17.1462,17.0881,17.0881,92754.0
2019-01-03 11:20:00,23.51,23.74,23.51,23.67,110844.0,17.0881,17.2553,17.0881,17.2044,110844.0
2019-01-03 11:25:00,23.66,23.68,23.56,23.6,94671.0,17.1971,17.2116,17.1244,17.1535,94671.0
2019-01-03 11:30:00,23.61,23.65,23.54,23.6,64330.0,17.1608,17.1898,17.1099,17.1535,64330.0
2019-01-03 11:35:00,23.6,23.81,23.6,23.8,123276.0,17.1535,17.3061,17.1535,17.2989,123276.0
2019-01-03 11:40:00,23.8,23.95,23.8,23.9,185802.0,17.2989,17.4079,17.2989,17.3716,185802.0
2019-01-03 11:45:00,23.89,23.91,23.81,23.84,109239.0,17.3643,17.3788,17.3061,17.3279,109239.0
2019-01-03 11:50:00,23.86,23.91,23.79,23.82,66364.0,17.3425,17.3788,17.2916,17.3134,66364.0
2019-01-03 11:55:00,23.81,23.88,23.78,23.82,44224.0,17.3061,17.357,17.2843,17.3134,44224.0
2019-01-03 12:00:00,23.82,23.89,23.8,23.86,78441.0,17.3134,17.3643,17.2989,17.3425,78441.0
2019-01-03 12:05:00,23.86,23.88,23.81,23.85,68412.0,17.3425,17.357,17.3061,17.3352,68412.0
2019-01-03 12:10:00,23.85,23.98,23.85,23.96,53740.0,17.3352,17.4297,17.3352,17.4152,53740.0
2019-01-03 12:15:00,23.96,23.97,23.81,23.81,65006.0,17.4152,17.4224,17.3061,17.3061,65006.0
2019-01-03 12:20:00,23.82,23.94,23.81,23.92,72065.0,17.3134,17.4006,17.3061,17.3861,72065.0
2019-01-03 12:25:00,23.91,23.92,23.78,23.84,41228.0,17.3788,17.3861,17.2843,17.3279,41228.0
2019-01-03 12:30:00,23.85,23.91,23.81,23.87,55081.0,17.3352,17.3788,17.3061,17.3497,55081.0
2019-01-03 12:35:00,23.87,23.87,23.73,23.76,45916.0,17.3497,17.3497,17.248,17.2698,45916.0
2019-01-03 12:40:00,23.77,23.81,23.74,23.8,44595.0,17.2771,17.3061,17.2553,17.2989,44595.0
2019-01-03 12:45:00,23.8,23.86,23.78,23.81,65842.0,17.2989,17.3425,17.2843,17.3061,65842.0
2019-01-03 12:50:00,23.8,23.9,23.79,23.9,40870.0,17.2989,17.3716,17.2916,17.3716,40870.0
2019-01-03 12:55:00,23.9,23.93,23.84,23.84,40407.0,17.3716,17.3934,17.3279,17.3279,40407.0
2019-01-03 13:00:00,23.84,23.86,23.77,23.81,44811.0,17.3279,17.3425,17.2771,17.3061,44811.0
2019-01-03 13:05:00,23.81,23.82,23.76,23.77,44041.0,17.3061,17.3134,17.2698,17.2771,44041.0
2019-01-03 13:10:00,23.77,23.83,23.74,23.82,46762.0,17.2771,17.3207,17.2553,17.3134,46762.0
2019-01-03 13:15:00,23.83,23.84,23.64,23.68,164295.0,17.3207,17.3279,17.1826,17.2116,164295.0
2019-01-03 13:20:00,23.68,23.78,23.68,23.73,60151.0,17.2116,17.2843,17.2116,17.248,60151.0
2019-01-03 13:25:00,23.74,23.74,23.65,23.71,36968.0,17.2553,17.2553,17.1898,17.2335,36968.0
2019-01-03 13:30:00,23.71,23.76,23.7,23.71,48272.0,17.2335,17.2698,17.2262,17.2335,48272.0
2019-01-03 13:35:00,23.7,23.78,23.66,23.77,40270.0,17.2262,17.2843,17.1971,17.2771,40270.0
2019-01-03 13:40:00,23.77,23.82,23.76,23.8,33764.0,17.2771,17.3134,17.2698,17.2989,33764.0
2019-01-03 13:45:00,23.8,23.8,23.72,23.73,57256.0,17.2989,17.2989,17.2407,17.248,57256.0
2019-01-03 13:50:00,23.73,23.73,23.65,23.66,40601.0,17.248,17.248,17.1898,17.1971,40601.0
2019-01-03 13:55:00,23.65,23.67,23.61,23.63,35576.0,17.1898,17.2044,17.1608,17.1753,35576.0
2019-01-03 14:00:00,23.63,23.65,23.56,23.58,57692.0,17.1753,17.1898,17.1244,17.139,57692.0
2019-01-03 14:05:00,23.58,23.64,23.57,23.6,58605.0,17.139,17.1826,17.1317,17.1535,58605.0
2019-01-03 14:10:00,23.6,23.63,23.57,23.58,42474.0,17.1535,17.1753,17.1317,17.139,42474.0
2019-01-03 14:15:00,23.57,23.65,23.53,23.65,43523.0,17.1317,17.1898,17.1026,17.1898,43523.0
2019-01-03 14:20:00,23.65,23.73,23.62,23.69,86042.0,17.1898,17.248,17.168,17.2189,86042.0
2019-01-03 14:25:00,23.69,23.78,23.65,23.78,43094.0,17.2189,17.2843,17.1898,17.2843,43094.0
2019-01-03 14:30:00,23.78,23.83,23.7,23.72,55986.0,17.2843,17.3207,17.2262,17.2407,55986.0
2019-01-03 14:35:00,23.73,23.75,23.67,23.71,57179.0,17.248,17.2625,17.2044,17.2335,57179.0
2019-01-03 14:40:00,23.71,23.74,23.62,23.62,37185.0,17.2335,17.2553,17.168,17.168,37185.0
2019-01-03 14:45:00,23.62,23.64,23.57,23.6,54763.0,17.168,17.1826,17.1317,17.1535,54763.0
2019-01-03 14:50:00,23.6,23.65,23.52,23.54,36065.0,17.1535,17.1898,17.0954,17.1099,36065.0
2019-01-03 14:55:00,23.55,23.57,23.49,23.55,62274.0,17.1172,17.1317,17.0735,17.1172,62274.0
2019-01-03 15:00:00,23.56,23.64,23.54,23.55,53873.0,17.1244,17.1826,17.1099,17.1172,53873.0
2019-01-03 15:05:00,23.55,23.59,23.54,23.56,38673.0,17.1172,17.1462,17.1099,17.1244,38673.0
2019-01-03 15:10:00,23.56,23.62,23.49,23.49,103328.0,17.1244,17.168,17.0735,17.0735,103328.0
2019-01-03 15:15:00,23.48,23.57,23.48,23.54,78731.0,17.0663,17.1317,17.0663,17.1099,78731.0
2019-01-03 15:20:00,23.53,23.57,23.49,23.5,63223.0,17.1026,17.1317,17.0735,17.0808,63223.0
2019-01-03 15:25:00,23.5,23.54,23.46,23.53,107201.0,17.0808,17.1099,17.0517,17.1026,107201.0
2019-01-03 15:30:00,23.52,23.66,23.51,23.56,95281.0,17.0954,17.1971,17.0881,17.1244,95281.0
2019-01-03 15:35:00,23.57,23.58,23.43,23.46,156395.0,17.1317,17.139,17.0299,17.0517,156395.0
2019-01-03 15:40:00,23.45,23.51,23.45,23.47,123955.0,17.0445,17.0881,17.0445,17.059,123955.0
2019-01-03 15:45:00,23.46,23.51,23.45,23.48,143678.0,17.0517,17.0881,17.0445,17.0663,143678.0
2019-01-03 15:50:00,23.48,23.51,23.44,23.48,276924.0,17.0663,17.0881,17.0372,17.0663,276924.0
2019-01-03 15:55:00,23.49,23.55,23.47,23.52,494760.0,17.0735,17.1172,17.059,17.0954,494760.0
2019-01-04 09:30:00,24.14,24.25,24.09,24.22,250739.0,17.546,17.6259,17.5097,17.6041,250739.0
2019-01-04 09:35:00,24.23,24.56,24.23,24.43,185701.0,17.6114,17.8513,17.6114,17.7568,185701.0
2019-01-04 09:40:00,24.44,24.73,24.4,24.66,250158.0,17.7641,17.9748,17.735,17.924,250158.0
2019-01-04 09:45:00,24.66,24.72,24.57,24.7,229302.0,17.924,17.9676,17.8585,17.953,229302.0
2019-01-04 09:50:00,24.69,24.7,24.56,24.62,259693.0,17.9458,17.953,17.8513,17.8949,259693.0
2019-01-04 09:55:00,24.63,24.66,24.48,24.52,170437.0,17.9022,17.924,17.7931,17.8222,170437.0
2019-01-04 10:00:00,24.52,24.57,24.46,24.51,179919.0,17.8222,17.8585,17.7786,17.8149,179919.0
2019-01-04 10:05:00,24.51,24.54,24.4,24.51,181945.0,17.8149,17.8367,17.735,17.8149,181945.0
2019-01-04 10:10:00,24.51,24.52,24.39,24.39,121195.0,17.8149,17.8222,17.7277,17.7277,121195.0
2019-01-04 10:15:00,24.39,24.39,24.32,24.38,83514.0,17.7277,17.7277,17.6768,17.7204,83514.0
2019-01-04 10:20:00,24.37,24.57,24.25,24.57,173084.0,17.7132,17.8585,17.6259,17.8585,173084.0
2019-01-04 10:25:00,24.58,24.69,24.57,24.68,171585.0,17.8658,17.9458,17.8585,17.9385,171585.0
2019-01-04 10:30:00,24.68,24.69,24.51,24.53,119460.0,17.9385,17.9458,17.8149,17.8295,119460.0
2019-01-04 10:35:00,24.54,24.59,24.51,24.52,106727.0,17.8367,17.8731,17.8149,17.8222,106727.0
2019-01-04 10:40:00,24.53,24.55,24.4,24.43,106129.0,17.8295,17.844,17.735,17.7568,106129.0
2019-01-04 10:45:00,24.43,24.56,24.42,24.55,86575.0,17.7568,17.8513,17.7495,17.844,86575.0
2019-01-04 10:50:00,24.55,24.6,24.53,24.53,99031.0,17.844,17.8803,17.8295,17.8295,99031.0
2019-01-04 10:55:00,24.53,24.61,24.51,24.58,66814.0,17.8295,17.8876,17.8149,17.8658,66814.0
2019-01-04 11:00:00,24.58,24.58,24.41,24.52,145074.0,17.8658,17.8658,17.7422,17.8222,145074.0
2019-01-04 11:05:00,24.51,24.52,24.38,24.38,124236.0,17.8149,17.8222,17.7204,17.7204,124236.0
2019-01-04 11:10:00,24.37,24.46,24.3,24.31,131035.0,17.7132,17.7786,17.6623,17.6696,131035.0
2019-01-04 11:15:00,24.31,24.31,24.19,24.25,116250.0,17.6696,17.6696,17.5823,17.6259,116250.0
2019-01-04 11:20:00,24.26,24.28,24.14,24.14,124222.0,17.6332,17.6478,17.546,17.546,124222.0
2019-01-04 11:25:00,24.15,24.16,24.06,24.07,139438.0,17.5533,17.5605,17.4878,17.4951,139438.0
2019-01-04 11:30:00,24.08,24.11,24.03,24.07,125671.0,17.5024,17.5242,17.466,17.4951,125671.0
2019-01-04 11:35:00,24.06,24.14,24.03,24.08,118698.0,17.4878,17.546,17.466,17.5024,118698.0
2019-01-04 11:40:00,24.09,24.18,24.05,24.13,64539.0,17.5097,17.5751,17.4806,17.5387,64539.0
2019-01-04 11:45:00,24.13,24.15,24.07,24.09,74627.0,17.5387,17.5533,17.4951,17.5097,74627.0
2019-01-04 11:50:00,24.09,24.24,24.08,24.23,51679.0,17.5097,17.6187,17.5024,17.6114,51679.0
2019-01-04 11:55:00,24.23,24.29,24.19,24.29,68863.0,17.6114,17.655,17.5823,17.655,68863.0
2019-01-04 12:00:00,24.29,24.32,24.21,24.28,70522.0,17.655,17.6768,17.5969,17.6478,70522.0
2019-01-04 12:05:00,24.28,24.34,24.27,24.33,40331.0,17.6478,17.6914,17.6405,17.6841,40331.0
2019-01-04 12:10:00,24.33,24.35,24.28,24.3,69137.0,17.6841,17.6986,17.6478,17.6623,69137.0
2019-01-04 12:15:00,24.3,24.39,24.29,24.39,57290.0,17.6623,17.7277,17.655,17.7277,57290.0
2019-01-04 12:20:00,24.39,24.44,24.32,24.32,91294.0,17.7277,17.7641,17.6768,17.6768,91294.0
2019-01-04 12:25:00,24.31,24.41,24.3,24.37,57731.0,17.6696,17.7422,17.6623,17.7132,57731.0
2019-01-04 12:30:00,24.38,24.4,24.32,24.38,71506.0,17.7204,17.735,17.6768,17.7204,71506.0
2019-01-04 12:35:00,24.37,24.38,24.34,24.37,50957.0,17.7132,17.7204,17.6914,17.7132,50957.0
2019-01-04 12:40:00,24.37,24.44,24.37,24.43,75985.0,17.7132,17.7641,17.7132,17.7568,75985.0
2019-01-04 12:45:00,24.42,24.46,24.38,24.45,58598.0,17.7495,17.7786,17.7204,17.7713,58598.0
2019-01-04 12:50:00,24.45,24.45,24.36,24.4,52819.0,17.7713,17.7713,17.7059,17.735,52819.0
2019-01-04 12:55:00,24.4,24.42,24.36,24.39,62123.0,17.735,17.7495,17.7059,17.7277,62123.0
2019-01-04 13:00:00,24.39,24.44,24.38,24.41,80441.0,17.7277,17.7641,17.7204,17.7422,80441.0
2019-01-04 13:05:00,24.4,24.49,24.4,24.49,66060.0,17.735,17.8004,17.735,17.8004,66060.0
2019-01-04 13:10:00,24.49,24.55,24.47,24.52,65698.0,17.8004,17.844,17.7859,17.8222,65698.0
2019-01-04 13:15:00,24.51,24.57,24.5,24.55,50135.0,17.8149,17.8585,17.8077,17.844,50135.0
2019-01-04 13:20:00,24.55,24.56,24.43,24.43,50522.0,17.844,17.8513,17.7568,17.7568,50522.0
2019-01-04 13:25:00,24.44,24.48,24.43,24.46,39217.0,17.7641,17.7931,17.7568,17.7786,39217.0
2019-01-04 13:30:00,24.47,24.48,24.41,24.43,50841.0,17.7859,17.7931,17.7422,17.7568,50841.0
2019-01-04 13:35:00,24.42,24.46,24.38,24.41,85590.0,17.7495,17.7786,17.7204,17.7422,85590.0
2019-01-04 13:40:00,24.41,24.42,24.37,24.38,45568.0,17.7422,17.7495,17.7132,17.7204,45568.0
2019-01-04 13:45:00,24.38,24.4,24.33,24.37,61548.0,17.7204,17.735,17.6841,17.7132,61548.0
2019-01-04 13:50:00,24.38,24.39,24.34,24.38,45904.0,17.7204,17.7277,17.6914,17.7204,45904.0
2019-01-04 13:55:00,24.38,24.38,24.32,24.38,57915.0,17.7204,17.7204,17.6768,17.7204,57915.0
2019-01-04 14:00:00,24.38,24.38,24.28,24.33,54894.0,17.7204,17.7204,17.6478,17.6841,54894.0
2019-01-04 14:05:00,24.32,24.35,24.24,24.27,71635.0,17.6768,17.6986,17.6187,17.6405,71635.0
2019-01-04 14:10:00,24.27,24.29,24.25,24.28,53072.0,17.6405,17.655,17.6259,17.6478,53072.0
2019-01-04 14:15:00,24.28,24.35,24.26,24.34,58227.0,17.6478,17.6986,17.6332,17.6914,58227.0
2019-01-04 14:20:00,24.34,24.4,24.34,24.36,109643.0,17.6914,17.735,17.6914,17.7059,109643.0
2019-01-04 14:25:00,24.36,24.38,24.33,24.38,58938.0,17.7059,17.7204,17.6841,17.7204,58938.0
2019-01-04 14:30:00,24.38,24.46,24.38,24.45,57206.0,17.7204,17.7786,17.7204,17.7713,57206.0
2019-01-04 14:35:00,24.45,24.48,24.43,24.45,50091.0,17.7713,17.7931,17.7568,17.7713,50091.0
2019-01-04 14:40:00,24.46,24.48,24.42,24.46,39412.0,17.7786,17.7931,17.7495,17.7786,39412.0
2019-01-04 14:45:00,24.46,24.46,24.34,24.39,64838.0,17.7786,17.7786,17.6914,17.7277,64838.0
2019-01-04 14:50:00,24.39,24.42,24.35,24.38,52444.0,17.7277,17.7495,17.6986,17.7204,52444.0
2019-01-04 14:55:00,24.38,24.41,24.3,24.32,90227.0,17.7204,17.7422,17.6623,17.6768,90227.0
2019-01-04 15:00:00,24.32,24.37,24.3,24.34,89290.0,17.6768,17.7132,17.6623,17.6914,89290.0
2019-01-04 15:05:00,24.34,24.39,24.32,24.36,102752.0,17.6914,17.7277,17.6768,17.7059,102752.0
2019-01-04 15:10:00,24.35,24.42,24.35,24.41,118535.0,17.6986,17.7495,17.6986,17.7422,118535.0
2019-01-04 15:15:00,24.41,24.48,24.38,24.47,218114.0,17.7422,17.7931,17.7204,17.7859,218114.0
2019-01-04 15:20:00,24.47,24.49,24.38,24.44,165640.0,17.7859,17.8004,17.7204,17.7641,165640.0
2019-01-04 15:25:00,24.44,24.47,24.38,24.46,172488.0,17.7641,17.7859,17.7204,17.7786,172488.0
2019-01-04 15:30:00,24.47,24.51,24.43,24.51,99787.0,17.7859,17.8149,17.7568,17.8149,99787.0
2019-01-04 15:35:00,24.51,24.54,24.45,24.46,102713.0,17.8149,17.8367,17.7713,17.7786,102713.0
2019-01-04 15:40:00,24.46,24.54,24.45,24.54,127530.0,17.7786,17.8367,17.7713,17.8367,127530.0
2019-01-04 15:45:00,24.53,24.63,24.52,24.58,185792.0,17.8295,17.9022,17.8222,17.8658,185792.0
2019-01-04 15:50:00,24.58,24.6,24.52,24.54,199233.0,17.8658,17.8803,17.8222,17.8367,199233.0
2019-01-04 15:55:00,24.54,24.59,24.5,24.57,394716.0,17.8367,17.8731,17.8077,17.8585,394716.0
2019-01-07 09:30:00,24.74,24.78,24.47,24.47,123744.0,17.9821,18.0112,17.7859,17.7859,123744.0
2019-01-07 09:35:00,24.48,24.48,24.34,24.38,171035.0,17.7931,17.7931,17.6914,17.7204,171035.0
2019-01-07 09:40:00,24.38,24.58,24.38,24.55,105173.0,17.7204,17.8658,17.7204,17.844,105173.0
2019-01-07 09:45:00,24.55,24.69,24.49,24.63,127665.0,17.844,17.9458,17.8004,17.9022,127665.0
2019-01-07 09:50:00,24.62,24.66,24.52,24.66,81528.0,17.8949,17.924,17.8222,17.924,81528.0
2019-01-07 09:55:00,24.66,24.82,24.63,24.81,66231.0,17.924,18.0403,17.9022,18.033,66231.0
2019-01-07 10:00:00,24.8,24.93,24.76,24.92,81242.0,18.0257,18.1202,17.9966,18.1129,81242.0
2019-01-07 10:05:00,24.91,25.01,24.86,25.0,102320.0,18.1057,18.1784,18.0693,18.1711,102320.0
2019-01-07 10:10:00,25.01,25.01,24.93,24.95,141504.0,18.1784,18.1784,18.1202,18.1347,141504.0
2019-01-07 10:15:00,24.96,25.05,24.95,25.03,77511.0,18.142,18.2074,18.1347,18.1929,77511.0
2019-01-07 10:20:00,25.03,25.1,24.98,25.09,69709.0,18.1929,18.2438,18.1565,18.2365,69709.0
2019-01-07 10:25:00,25.09,25.12,25.03,25.06,77523.0,18.2365,18.2583,18.1929,18.2147,77523.0
2019-01-07 10:30:00,25.06,25.14,25.03,25.14,105316.0,18.2147,18.2728,18.1929,18.2728,105316.0
2019-01-07 10:35:00,25.14,25.17,24.99,25.04,179047.0,18.2728,18.2946,18.1638,18.2002,179047.0
2019-01-07 10:40:00,25.03,25.27,25.02,25.2,121016.0,18.1929,18.3673,18.1856,18.3165,121016.0
2019-01-07 10:45:00,25.21,25.32,25.21,25.29,99876.0,18.3237,18.4037,18.3237,18.3819,99876.0
2019-01-07 10:50:00,25.3,25.36,25.27,25.31,60218.0,18.3891,18.4327,18.3673,18.3964,60218.0
2019-01-07 10:55:00,25.3,25.37,25.26,25.34,62601.0,18.3891,18.44,18.3601,18.4182,62601.0
2019-01-07 11:00:00,25.33,25.39,25.29,25.38,75270.0,18.4109,18.4546,18.3819,18.4473,75270.0
2019-01-07 11:05:00,25.38,25.42,25.3,25.3,70850.0,18.4473,18.4764,18.3891,18.3891,70850.0
2019-01-07 11:10:00,25.31,25.33,25.27,25.31,88301.0,18.3964,18.4109,18.3673,18.3964,88301.0
2019-01-07 11:15:00,25.31,25.32,25.23,25.28,80730.0,18.3964,18.4037,18.3383,18.3746,80730.0
2019-01-07 11:20:00,25.27,25.38,25.22,25.34,77426.0,18.3673,18.4473,18.331,18.4182,77426.0
2019-01-07 11:25:00,25.35,25.35,25.25,25.31,65432.0,18.4255,18.4255,18.3528,18.3964,65432.0
2019-01-07 11:30:00,25.32,25.35,25.24,25.26,62805.0,18.4037,18.4255,18.3455,18.3601,62805.0
2019-01-07 11:35:00,25.26,25.42,25.25,25.39,72056.0,18.3601,18.4764,18.3528,18.4546,72056.0
2019-01-07 11:40:00,25.4,25.43,25.38,25.41,47801.0,18.4618,18.4836,18.4473,18.4691,47801.0
2019-01-07 11:45:00,25.41,25.48,25.39,25.45,79752.0,18.4691,18.52,18.4546,18.4982,79752.0
2019-01-07 11:50:00,25.45,25.52,25.42,25.47,76313.0,18.4982,18.549,18.4764,18.5127,76313.0
2019-01-07 11:55:00,25.48,25.59,25.48,25.59,63592.0,18.52,18.5999,18.52,18.5999,63592.0
2019-01-07 12:00:00,25.59,25.62,25.53,25.6,96807.0,18.5999,18.6217,18.5563,18.6072,96807.0
2019-01-07 12:05:00,25.6,25.64,25.57,25.6,73443.0,18.6072,18.6363,18.5854,18.6072,73443.0
2019-01-07 12:10:00,25.6,25.62,25.55,25.61,64009.0,18.6072,18.6217,18.5708,18.6145,64009.0
2019-01-07 12:15:00,25.62,25.62,25.5,25.53,72247.0,18.6217,18.6217,18.5345,18.5563,72247.0
2019-01-07 12:20:00,25.53,25.53,25.49,25.53,47279.0,18.5563,18.5563,18.5272,18.5563,47279.0
2019-01-07 12:25:00,25.53,25.58,25.53,25.57,67115.0,18.5563,18.5927,18.5563,18.5854,67115.0
2019-01-07 12:30:00,25.57,25.72,25.56,25.7,73208.0,18.5854,18.6944,18.5781,18.6799,73208.0
2019-01-07 12:35:00,25.7,25.75,25.67,25.72,62064.0,18.6799,18.7162,18.6581,18.6944,62064.0
2019-01-07 12:40:00,25.71,25.73,25.62,25.66,80900.0,18.6871,18.7017,18.6217,18.6508,80900.0
2019-01-07 12:45:00,25.67,25.7,25.63,25.65,63051.0,18.6581,18.6799,18.629,18.6435,63051.0
2019-01-07 12:50:00,25.66,25.71,25.65,25.69,43727.0,18.6508,18.6871,18.6435,18.6726,43727.0
2019-01-07 12:55:00,25.69,25.74,25.67,25.71,49479.0,18.6726,18.7089,18.6581,18.6871,49479.0
2019-01-07 13:00:00,25.72,25.75,25.69,25.7,48595.0,18.6944,18.7162,18.6726,18.6799,48595.0
2019-01-07 13:05:00,25.71,25.71,25.65,25.66,49925.0,18.6871,18.6871,18.6435,18.6508,49925.0
2019-01-07 13:10:00,25.67,25.71,25.66,25.68,57051.0,18.6581,18.6871,18.6508,18.6653,57051.0
2019-01-07 13:15:00,25.68,25.72,25.64,25.69,72911.0,18.6653,18.6944,18.6363,18.6726,72911.0
2019-01-07 13:20:00,25.69,25.71,25.63,25.64,52684.0,18.6726,18.6871,18.629,18.6363,52684.0
2019-01-07 13:25:00,25.64,25.67,25.54,25.54,41608.0,18.6363,18.6581,18.5636,18.5636,41608.0
2019-01-07 13:30:00,25.55,25.57,25.48,25.57,72594.0,18.5708,18.5854,18.52,18.5854,72594.0
2019-01-07 13:35:00,25.56,25.6,25.55,25.56,35666.0,18.5781,18.6072,18.5708,18.5781,35666.0
2019-01-07 13:40:00,25.56,25.56,25.53,25.54,38173.0,18.5781,18.5781,18.5563,18.5636,38173.0
2019-01-07 13:45:00,25.54,25.54,25.43,25.46,48963.0,18.5636,18.5636,18.4836,18.5054,48963.0
2019-01-07 13:50:00,25.46,25.47,25.39,25.42,56146.0,18.5054,18.5127,18.4546,18.4764,56146.0
2019-01-07 13:55:00,25.42,25.43,25.32,25.32,75566.0,18.4764,18.4836,18.4037,18.4037,75566.0
2019-01-07 14:00:00,25.32,25.38,25.31,25.36,66799.0,18.4037,18.4473,18.3964,18.4327,66799.0
2019-01-07 14:05:00,25.35,25.37,25.3,25.33,41826.0,18.4255,18.44,18.3891,18.4109,41826.0
2019-01-07 14:10:00,25.34,25.35,25.29,25.33,70185.0,18.4182,18.4255,18.3819,18.4109,70185.0
2019-01-07 14:15:00,25.33,25.33,25.24,25.3,58213.0,18.4109,18.4109,18.3455,18.3891,58213.0
2019-01-07 14:20:00,25.3,25.36,25.28,25.33,45859.0,18.3891,18.4327,18.3746,18.4109,45859.0
2019-01-07 14:25:00,25.34,25.36,25.3,25.3,38886.0,18.4182,18.4327,18.3891,18.3891,38886.0
2019-01-07 14:30:00,25.31,25.32,25.27,25.3,32827.0,18.3964,18.4037,18.3673,18.3891,32827.0
2019-01-07 14:35:00,25.3,25.31,25.25,25.26,36166.0,18.3891,18.3964,18.3528,18.3601,36166.0
2019-01-07 14:40:00,25.26,25.28,25.24,25.25,36716.0,18.3601,18.3746,18.3455,18.3528,36716.0
2019-01-07 14:45:00,25.25,25.28,25.18,25.27,49824.0,18.3528,18.3746,18.3019,18.3673,49824.0
2019-01-07 14:50:00,25.27,25.28,25.2,25.2,64247.0,18.3673,18.3746,18.3165,18.3165,64247.0
2019-01-07 14:55:00,25.2,25.2,25.14,25.16,73985.0,18.3165,18.3165,18.2728,18.2874,73985.0
2019-01-07 15:00:00,25.17,25.34,25.15,25.34,123328.0,18.2946,18.4182,18.2801,18.4182,123328.0
2019-01-07 15:05:00,25.33,25.38,25.33,25.37,62321.0,18.4109,18.4473,18.4109,18.44,62321.0
2019-01-07 15:10:00,25.37,25.41,25.36,25.38,47182.0,18.44,18.4691,18.4327,18.4473,47182.0
2019-01-07 15:15:00,25.39,25.42,25.37,25.4,39915.0,18.4546,18.4764,18.44,18.4618,39915.0
2019-01-07 15:20:00,25.39,25.4,25.34,25.4,51140.0,18.4546,18.4618,18.4182,18.4618,51140.0
2019-01-07 15:25:00,25.4,25.43,25.37,25.38,79492.0,18.4618,18.4836,18.44,18.4473,79492.0
2019-01-07 15:30:00,25.38,25.39,25.27,25.29,124715.0,18.4473,18.4546,18.3673,18.3819,124715.0
2019-01-07 15:35:00,25.28,25.33,25.26,25.28,64866.0,18.3746,18.4109,18.3601,18.3746,64866.0
2019-01-07 15:40:00,25.27,25.3,25.25,25.27,72347.0,18.3673,18.3891,18.3528,18.3673,72347.0
2019-01-07 15:45:00,25.28,25.35,25.28,25.33,141781.0,18.3746,18.4255,18.3746,18.4109,141781.0
2019-01-07 15:50:00,25.32,25.36,25.29,25.32,155616.0,18.4037,18.4327,18.3819,18.4037,155616.0
2019-01-07 15:55:00,25.33,25.36,25.29,25.36,347208.0,18.4109,18.4327,18.3819,18.4327,347208.0
2019-01-08 09:30:00,25.68,25.75,25.27,25.34,325463.0,18.6653,18.7162,18.3673,18.4182,325463.0
2019-01-08 09:35:00,25.35,25.43,25.28,25.33,241488.0,18.4255,18.4836,18.3746,18.4109,241488.0
2019-01-08 09:40:00,25.33,25.57,25.32,25.5,181221.0,18.4109,18.5854,18.4037,18.5345,181221.0
2019-01-08 09:45:00,25.5,25.61,25.47,25.55,187729.0,18.5345,18.6145,18.5127,18.5708,187729.0
2019-01-08 09:50:00,25.55,25.61,25.5,25.52,214007.0,18.5708,18.6145,18.5345,18.549,214007.0
2019-01-08 09:55:00,25.49,25.55,25.43,25.49,60381.0,18.5272,18.5708,18.4836,18.5272,60381.0
2019-01-08 10:00:00,25.49,25.79,25.48,25.78,98138.0,18.5272,18.7453,18.52,18.738,98138.0
2019-01-08 10:05:00,25.78,25.91,25.75,25.76,209211.0,18.738,18.8325,18.7162,18.7235,209211.0
2019-01-08 10:10:00,25.75,25.77,25.55,25.57,143767.0,18.7162,18.7308,18.5708,18.5854,143767.0
2019-01-08 10:15:00,25.57,25.59,25.48,25.49,64277.0,18.5854,18.5999,18.52,18.5272,64277.0
2019-01-08 10:20:00,25.49,25.56,25.47,25.56,58251.0,18.5272,18.5781,18.5127,18.5781,58251.0
2019-01-08 10:25:00,25.56,25.68,25.56,25.66,83648.0,18.5781,18.6653,18.5781,18.6508,83648.0
2019-01-08 10:30:00,25.65,25.7,25.38,25.39,143571.0,18.6435,18.6799,18.4473,18.4546,143571.0
2019-01-08 10:35:00,25.4,25.41,25.3,25.34,80899.0,18.4618,18.4691,18.3891,18.4182,80899.0
2019-01-08 10:40:00,25.33,25.35,25.24,25.25,70385.0,18.4109,18.4255,18.3455,18.3528,70385.0
2019-01-08 10:45:00,25.24,25.28,25.21,25.24,46341.0,18.3455,18.3746,18.3237,18.3455,46341.0
2019-01-08 10:50:00,25.25,25.27,25.14,25.16,69203.0,18.3528,18.3673,18.2728,18.2874,69203.0
2019-01-08 10:55:00,25.17,25.21,25.1,25.18,69928.0,18.2946,18.3237,18.2438,18.3019,69928.0
2019-01-08 11:00:00,25.19,25.28,25.11,25.28,66030.0,18.3092,18.3746,18.251,18.3746,66030.0
2019-01-08 11:05:00,25.28,25.32,25.22,25.27,52183.0,18.3746,18.4037,18.331,18.3673,52183.0
2019-01-08 11:10:00,25.27,25.29,25.21,25.24,39142.0,18.3673,18.3819,18.3237,18.3455,39142.0
2019-01-08 11:15:00,25.24,25.41,25.22,25.4,40282.0,18.3455,18.4691,18.331,18.4618,40282.0
2019-01-08 11:20:00,25.4,25.44,25.35,25.41,60181.0,18.4618,18.4909,18.4255,18.4691,60181.0
2019-01-08 11:25:00,25.41,25.45,25.39,25.4,47783.0,18.4691,18.4982,18.4546,18.4618,47783.0
2019-01-08 11:30:00,25.4,25.4,25.24,25.25,59669.0,18.4618,18.4618,18.3455,18.3528,59669.0
2019-01-08 11:35:00,25.25,25.25,25.16,25.18,49675.0,18.3528,18.3528,18.2874,18.3019,49675.0
2019-01-08 11:40:00,25.19,25.26,25.17,25.25,67688.0,18.3092,18.3601,18.2946,18.3528,67688.0
2019-01-08 11:45:00,25.25,25.35,25.25,25.34,43226.0,18.3528,18.4255,18.3528,18.4182,43226.0
2019-01-08 11:50:00,25.34,25.34,25.25,25.33,65936.0,18.4182,18.4182,18.3528,18.4109,65936.0
2019-01-08 11:55:00,25.33,25.48,25.33,25.46,71189.0,18.4109,18.52,18.4109,18.5054,71189.0
2019-01-08 12:00:00,25.47,25.61,25.47,25.61,54106.0,18.5127,18.6145,18.5127,18.6145,54106.0
2019-01-08 12:05:00,25.6,25.63,25.55,25.57,102903.0,18.6072,18.629,18.5708,18.5854,102903.0
2019-01-08 12:10:00,25.57,25.59,25.5,25.58,53654.0,18.5854,18.5999,18.5345,18.5927,53654.0
2019-01-08 12:15:00,25.58,25.6,25.52,25.53,49685.0,18.5927,18.6072,18.549,18.5563,49685.0
2019-01-08 12:20:00,25.53,25.54,25.48,25.52,33280.0,18.5563,18.5636,18.52,18.549,33280.0
2019-01-08 12:25:00,25.52,25.55,25.43,25.44,41515.0,18.549,18.5708,18.4836,18.4909,41515.0
2019-01-08 12:30:00,25.44,25.51,25.42,25.43,46821.0,18.4909,18.5418,18.4764,18.4836,46821.0
2019-01-08 12:35:00,25.43,25.48,25.41,25.46,40290.0,18.4836,18.52,18.4691,18.5054,40290.0
2019-01-08 12:40:00,25.45,25.52,25.44,25.45,48843.0,18.4982,18.549,18.4909,18.4982,48843.0
2019-01-08 12:45:00,25.45,25.47,25.34,25.34,48227.0,18.4982,18.5127,18.4182,18.4182,48227.0
2019-01-08 12:50:00,25.35,25.39,25.33,25.37,27850.0,18.4255,18.4546,18.4109,18.44,27850.0
2019-01-08 12:55:00,25.38,25.39,25.33,25.36,43990.0,18.4473,18.4546,18.4109,18.4327,43990.0
2019-01-08 13:00:00,25.36,25.42,25.33,25.35,54723.0,18.4327,18.4764,18.4109,18.4255,54723.0
2019-01-08 13:05:00,25.34,25.35,25.28,25.3,28021.0,18.4182,18.4255,18.3746,18.3891,28021.0
2019-01-08 13:10:00,25.31,25.38,25.26,25.36,39212.0,18.3964,18.4473,18.3601,18.4327,39212.0
2019-01-08 13:15:00,25.36,25.37,25.34,25.37,29738.0,18.4327,18.44,18.4182,18.44,29738.0
2019-01-08 13:20:00,25.37,25.44,25.37,25.41,22733.0,18.44,18.4909,18.44,18.4691,22733.0
2019-01-08 13:25:00,25.41,25.45,25.37,25.43,33594.0,18.4691,18.4982,18.44,18.4836,33594.0
2019-01-08 13:30:00,25.44,25.57,25.44,25.56,85958.0,18.4909,18.5854,18.4909,18.5781,85958.0
2019-01-08 13:35:00,25.56,25.57,25.48,25.49,55601.0,18.5781,18.5854,18.52,18.5272,55601.0
2019-01-08 13:40:00,25.49,25.51,25.44,25.45,32948.0,18.5272,18.5418,18.4909,18.4982,32948.0
2019-01-08 13:45:00,25.44,25.53,25.41,25.52,31060.0,18.4909,18.5563,18.4691,18.549,31060.0
2019-01-08 13:50:00,25.53,25.6,25.52,25.59,50339.0,18.5563,18.6072,18.549,18.5999,50339.0
2019-01-08 13:55:00,25.59,25.61,25.54,25.54,40865.0,18.5999,18.6145,18.5636,18.5636,40865.0
2019-01-08 14:00:00,25.53,25.55,25.51,25.52,44903.0,18.5563,18.5708,18.5418,18.549,44903.0
2019-01-08 14:05:00,25.52,25.53,25.46,25.48,42588.0,18.549,18.5563,18.5054,18.52,42588.0
2019-01-08 14:10:00,25.48,25.53,25.48,25.52,17357.0,18.52,18.5563,18.52,18.549,17357.0
2019-01-08 14:15:00,25.52,25.57,25.51,25.52,50744.0,18.549,18.5854,18.5418,18.549,50744.0
2019-01-08 14:20:00,25.52,25.53,25.47,25.53,44232.0,18.549,18.5563,18.5127,18.5563,44232.0
2019-01-08 14:25:00,25.52,25.59,25.52,25.58,34523.0,18.549,18.5999,18.549,18.5927,34523.0
2019-01-08 14:30:00,25.57,25.6,25.55,25.6,38896.0,18.5854,18.6072,18.5708,18.6072,38896.0
2019-01-08 14:35:00,25.59,25.6,25.55,25.56,53530.0,18.5999,18.6072,18.5708,18.5781,53530.0
2019-01-08 14:40:00,25.55,25.57,25.52,25.52,36581.0,18.5708,18.5854,18.549,18.549,36581.0
2019-01-08 14:45:00,25.52,25.55,25.47,25.52,48407.0,18.549,18.5708,18.5127,18.549,48407.0
2019-01-08 14:50:00,25.51,25.51,25.44,25.5,39562.0,18.5418,18.5418,18.4909,18.5345,39562.0
2019-01-08 14:55:00,25.49,25.51,25.47,25.5,55574.0,18.5272,18.5418,18.5127,18.5345,55574.0
2019-01-08 15:00:00,25.5,25.5,25.46,25.47,56155.0,18.5345,18.5345,18.5054,18.5127,56155.0
2019-01-08 15:05:00,25.48,25.49,25.41,25.44,67408.0,18.52,18.5272,18.4691,18.4909,67408.0
2019-01-08 15:10:00,25.45,25.48,25.43,25.44,40127.0,18.4982,18.52,18.4836,18.4909,40127.0
2019-01-08 15:15:00,25.44,25.53,25.41,25.53,37226.0,18.4909,18.5563,18.4691,18.5563,37226.0
2019-01-08 15:20:00,25.53,25.54,25.49,25.54,85083.0,18.5563,18.5636,18.5272,18.5636,85083.0
2019-01-08 15:25:00,25.54,25.58,25.52,25.58,78023.0,18.5636,18.5927,18.549,18.5927,78023.0
2019-01-08 15:30:00,25.58,25.63,25.56,25.6,218410.0,18.5927,18.629,18.5781,18.6072,218410.0
2019-01-08 15:35:00,25.61,25.66,25.6,25.66,79278.0,18.6145,18.6508,18.6072,18.6508,79278.0
2019-01-08 15:40:00,25.65,25.67,25.56,25.61,112013.0,18.6435,18.6581,18.5781,18.6145,112013.0
2019-01-08 15:45:00,25.61,25.63,25.53,25.54,104681.0,18.6145,18.629,18.5563,18.5636,104681.0
2019-01-08 15:50:00,25.54,25.56,25.51,25.56,108370.0,18.5636,18.5781,18.5418,18.5781,108370.0
2019-01-08 15:55:00,25.56,25.57,25.53,25.55,268803.0,18.5781,18.5854,18.5563,18.5708,268803.0
2019-01-09 09:30:00,26.0,26.0,25.58,25.78,202321.0,18.8979,18.8979,18.5927,18.738,202321.0
2019-01-09 09:35:00,25.77,25.92,25.69,25.84,153606.0,18.7308,18.8398,18.6726,18.7816,153606.0
2019-01-09 09:40:00,25.83,25.93,25.8,25.93,104496.0,18.7744,18.847,18.7526,18.847,104496.0
2019-01-09 09:45:00,25.93,25.97,25.87,25.95,95731.0,18.847,18.8761,18.8034,18.8616,95731.0
2019-01-09 09:50:00,25.95,26.01,25.94,25.96,103050.0,18.8616,18.9052,18.8543,18.8689,103050.0
2019-01-09 09:55:00,25.96,26.02,25.86,26.01,100980.0,18.8689,18.9125,18.7962,18.9052,100980.0
2019-01-09 10:00:00,26.02,26.13,26.02,26.11,157518.0,18.9125,18.9924,18.9125,18.9779,157518.0
2019-01-09 10:05:00,26.11,26.14,25.88,25.99,250165.0,18.9779,18.9997,18.8107,18.8907,250165.0
2019-01-09 10:10:00,26.0,26.01,25.89,25.89,178265.0,18.8979,18.9052,18.818,18.818,178265.0
2019-01-09 10:15:00,25.88,25.93,25.85,25.89,75335.0,18.8107,18.847,18.7889,18.818,75335.0
2019-01-09 10:20:00,25.9,25.93,25.78,25.81,53688.0,18.8252,18.847,18.738,18.7598,53688.0
2019-01-09 10:25:00,25.82,25.89,25.82,25.82,85760.0,18.7671,18.818,18.7671,18.7671,85760.0
2019-01-09 10:30:00,25.82,25.83,25.47,25.48,224482.0,18.7671,18.7744,18.5127,18.52,224482.0
2019-01-09 10:35:00,25.48,25.61,25.46,25.56,125222.0,18.52,18.6145,18.5054,18.5781,125222.0
2019-01-09 10:40:00,25.56,25.61,25.51,25.55,106766.0,18.5781,18.6145,18.5418,18.5708,106766.0
2019-01-09 10:45:00,25.54,25.6,25.47,25.5,224434.0,18.5636,18.6072,18.5127,18.5345,224434.0
2019-01-09 10:50:00,25.49,25.52,25.39,25.4,217487.0,18.5272,18.549,18.4546,18.4618,217487.0
2019-01-09 10:55:00,25.4,25.41,25.33,25.38,85149.0,18.4618,18.4691,18.4109,18.4473,85149.0
2019-01-09 11:00:00,25.37,25.56,25.37,25.55,189114.0,18.44,18.5781,18.44,18.5708,189114.0
2019-01-09 11:05:00,25.55,25.58,25.47,25.5,78176.0,18.5708,18.5927,18.5127,18.5345,78176.0
2019-01-09 11:10:00,25.51,25.64,25.5,25.61,97676.0,18.5418,18.6363,18.5345,18.6145,97676.0
2019-01-09 11:15:00,25.61,25.61,25.48,25.5,107404.0,18.6145,18.6145,18.52,18.5345,107404.0
2019-01-09 11:20:00,25.49,25.6,25.44,25.6,85788.0,18.5272,18.6072,18.4909,18.6072,85788.0
2019-01-09 11:25:00,25.61,25.69,25.59,25.68,70578.0,18.6145,18.6726,18.5999,18.6653,70578.0
2019-01-09 11:30:00,25.68,25.78,25.63,25.76,80429.0,18.6653,18.738,18.629,18.7235,80429.0
2019-01-09 11:35:00,25.77,25.82,25.72,25.79,155158.0,18.7308,18.7671,18.6944,18.7453,155158.0
2019-01-09 11:40:00,25.79,25.88,25.71,25.82,117412.0,18.7453,18.8107,18.6871,18.7671,117412.0
2019-01-09 11:45:00,25.82,25.93,25.82,25.91,126470.0,18.7671,18.847,18.7671,18.8325,126470.0
2019-01-09 11:50:00,25.93,25.93,25.85,25.9,137288.0,18.847,18.847,18.7889,18.8252,137288.0
2019-01-09 11:55:00,25.9,25.9,25.78,25.8,293385.0,18.8252,18.8252,18.738,18.7526,293385.0
2019-01-09 12:00:00,25.81,25.89,25.73,25.77,212594.0,18.7598,18.818,18.7017,18.7308,212594.0
2019-01-09 12:05:00,25.76,25.78,25.64,25.66,138596.0,18.7235,18.738,18.6363,18.6508,138596.0
2019-01-09 12:10:00,25.67,25.73,25.64,25.67,110810.0,18.6581,18.7017,18.6363,18.6581,110810.0
2019-01-09 12:15:00,25.67,25.78,25.65,25.77,123779.0,18.6581,18.738,18.6435,18.7308,123779.0
2019-01-09 12:20:00,25.78,25.81,25.75,25.79,122491.0,18.738,18.7598,18.7162,18.7453,122491.0
2019-01-09 12:25:00,25.79,25.83,25.75,25.83,277369.0,18.7453,18.7744,18.7162,18.7744,277369.0
2019-01-09 12:30:00,25.83,25.95,25.81,25.82,360399.0,18.7744,18.8616,18.7598,18.7671,360399.0
2019-01-09 12:35:00,25.82,25.83,25.71,25.75,91752.0,18.7671,18.7744,18.6871,18.7162,91752.0
2019-01-09 12:40:00,25.75,25.78,25.71,25.75,99353.0,18.7162,18.738,18.6871,18.7162,99353.0
2019-01-09 12:45:00,25.74,25.78,25.72,25.74,60959.0,18.7089,18.738,18.6944,18.7089,60959.0
2019-01-09 12:50:00,25.75,25.75,25.7,25.71,77938.0,18.7162,18.7162,18.6799,18.6871,77938.0
2019-01-09 12:55:00,25.7,25.85,25.69,25.84,124716.0,18.6799,18.7889,18.6726,18.7816,124716.0
2019-01-09 13:00:00,25.84,25.85,25.78,25.8,60678.0,18.7816,18.7889,18.738,18.7526,60678.0
2019-01-09 13:05:00,25.78,25.81,25.71,25.71,92001.0,18.738,18.7598,18.6871,18.6871,92001.0
2019-01-09 13:10:00,25.71,25.74,25.68,25.71,128232.0,18.6871,18.7089,18.6653,18.6871,128232.0
2019-01-09 13:15:00,25.72,25.79,25.71,25.78,58973.0,18.6944,18.7453,18.6871,18.738,58973.0
2019-01-09 13:20:00,25.77,25.81,25.74,25.79,51145.0,18.7308,18.7598,18.7089,18.7453,51145.0
2019-01-09 13:25:00,25.79,25.81,25.77,25.78,58420.0,18.7453,18.7598,18.7308,18.738,58420.0
2019-01-09 13:30:00,25.78,25.78,25.67,25.7,48482.0,18.738,18.738,18.6581,18.6799,48482.0
2019-01-09 13:35:00,25.69,25.74,25.69,25.74,49244.0,18.6726,18.7089,18.6726,18.7089,49244.0
2019-01-09 13:40:00,25.74,25.76,25.7,25.71,46300.0,18.7089,18.7235,18.6799,18.6871,46300.0
2019-01-09 13:45:00,25.72,25.73,25.69,25.71,49198.0,18.6944,18.7017,18.6726,18.6871,49198.0
2019-01-09 13:50:00,25.7,25.71,25.67,25.69,46950.0,18.6799,18.6871,18.6581,18.6726,46950.0
2019-01-09 13:55:00,25.69,25.74,25.68,25.7,61375.0,18.6726,18.7089,18.6653,18.6799,61375.0
2019-01-09 14:00:00,25.71,25.79,25.7,25.75,135478.0,18.6871,18.7453,18.6799,18.7162,135478.0
2019-01-09 14:05:00,25.75,25.79,25.74,25.79,80426.0,18.7162,18.7453,18.7089,18.7453,80426.0
2019-01-09 14:10:00,25.78,25.79,25.72,25.77,94284.0,18.738,18.7453,18.6944,18.7308,94284.0
2019-01-09 14:15:00,25.77,25.78,25.66,25.67,127508.0,18.7308,18.738,18.6508,18.6581,127508.0
2019-01-09 14:20:00,25.67,25.69,25.63,25.66,114693.0,18.6581,18.6726,18.629,18.6508,114693.0
2019-01-09 14:25:00,25.66,25.76,25.64,25.74,128657.0,18.6508,18.7235,18.6363,18.7089,128657.0
2019-01-09 14:30:00,25.74,25.74,25.68,25.73,133126.0,18.7089,18.7089,18.6653,18.7017,133126.0
2019-01-09 14:35:00,25.73,25.73,25.68,25.68,70300.0,18.7017,18.7017,18.6653,18.6653,70300.0
2019-01-09 14:40:00,25.68,25.76,25.67,25.76,94313.0,18.6653,18.7235,18.6581,18.7235,94313.0
2019-01-09 14:45:00,25.76,25.89,25.74,25.89,144072.0,18.7235,18.818,18.7089,18.818,144072.0
2019-01-09 14:50:00,25.9,25.9,25.82,25.87,78405.0,18.8252,18.8252,18.7671,18.8034,78405.0
2019-01-09 14:55:00,25.87,25.89,25.84,25.85,104271.0,18.8034,18.818,18.7816,18.7889,104271.0
2019-01-09 15:00:00,25.85,25.92,25.83,25.85,101973.0,18.7889,18.8398,18.7744,18.7889,101973.0
2019-01-09 15:05:00,25.85,25.86,25.74,25.79,115239.0,18.7889,18.7962,18.7089,18.7453,115239.0
2019-01-09 15:10:00,25.79,25.81,25.71,25.73,126924.0,18.7453,18.7598,18.6871,18.7017,126924.0
2019-01-09 15:15:00,25.73,25.75,25.72,25.72,125221.0,18.7017,18.7162,18.6944,18.6944,125221.0
2019-01-09 15:20:00,25.72,25.81,25.71,25.78,171367.0,18.6944,18.7598,18.6871,18.738,171367.0
2019-01-09 15:25:00,25.79,25.89,25.78,25.89,185820.0,18.7453,18.818,18.738,18.818,185820.0
2019-01-09 15:30:00,25.89,25.94,25.84,25.93,380271.0,18.818,18.8543,18.7816,18.847,380271.0
2019-01-09 15:35:00,25.93,25.94,25.86,25.93,214365.0,18.847,18.8543,18.7962,18.847,214365.0
2019-01-09 15:40:00,25.93,26.0,25.89,25.98,533356.0,18.847,18.8979,18.818,18.8834,533356.0
2019-01-09 15:45:00,25.98,25.98,25.75,25.78,303140.0,18.8834,18.8834,18.7162,18.738,303140.0
2019-01-09 15:50:00,25.78,25.78,25.71,25.77,352374.0,18.738,18.738,18.6871,18.7308,352374.0
2019-01-09 15:55:00,25.76,25.84,25.75,25.83,688325.0,18.7235,18.7816,18.7162,18.7744,688325.0
2019-01-10 09:30:00,25.57,25.57,25.41,25.41,197684.0,18.5854,18.5854,18.4691,18.4691,197684.0
2019-01-10 09:35:00,25.42,25.65,25.33,25.59,226264.0,18.4764,18.6435,18.4109,18.5999,226264.0
2019-01-10 09:40:00,25.6,25.72,25.55,25.67,123141.0,18.6072,18.6944,18.5708,18.6581,123141.0
2019-01-10 09:45:00,25.66,25.66,25.55,25.58,209629.0,18.6508,18.6508,18.5708,18.5927,209629.0
2019-01-10 09:50:00,25.58,25.73,25.57,25.72,96870.0,18.5927,18.7017,18.5854,18.6944,96870.0
2019-01-10 09:55:00,25.72,25.81,25.64,25.77,77596.0,18.6944,18.7598,18.6363,18.7308,77596.0
2019-01-10 10:00:00,25.76,25.88,25.75,25.78,56546.0,18.7235,18.8107,18.7162,18.738,56546.0
2019-01-10 10:05:00,25.79,25.97,25.78,25.94,199766.0,18.7453,18.8761,18.738,18.8543,199766.0
2019-01-10 10:10:00,25.94,26.04,25.93,25.93,122166.0,18.8543,18.927,18.847,18.847,122166.0
2019-01-10 10:15:00,25.94,26.0,25.87,25.99,405737.0,18.8543,18.8979,18.8034,18.8907,405737.0
2019-01-10 10:20:00,25.99,26.03,25.95,25.98,138908.0,18.8907,18.9197,18.8616,18.8834,138908.0
2019-01-10 10:25:00,25.99,26.0,25.85,25.85,73683.0,18.8907,18.8979,18.7889,18.7889,73683.0
2019-01-10 10:30:00,25.85,26.0,25.85,25.96,143843.0,18.7889,18.8979,18.7889,18.8689,143843.0
2019-01-10 10:35:00,25.97,26.02,25.92,25.99,71179.0,18.8761,18.9125,18.8398,18.8907,71179.0
2019-01-10 10:40:00,25.99,26.03,25.93,25.94,143609.0,18.8907,18.9197,18.847,18.8543,143609.0
2019-01-10 10:45:00,25.94,25.99,25.91,25.99,67715.0,18.8543,18.8907,18.8325,18.8907,67715.0
2019-01-10 10:50:00,26.0,26.16,25.99,26.09,382310.0,18.8979,19.0142,18.8907,18.9633,382310.0
2019-01-10 10:55:00,26.08,26.1,26.04,26.07,81561.0,18.9561,18.9706,18.927,18.9488,81561.0
2019-01-10 11:00:00,26.06,26.11,26.02,26.1,37996.0,18.9415,18.9779,18.9125,18.9706,37996.0
2019-01-10 11:05:00,26.11,26.2,26.1,26.14,67357.0,18.9779,19.0433,18.9706,18.9997,67357.0
2019-01-10 11:10:00,26.13,26.19,26.11,26.18,35070.0,18.9924,19.036,18.9779,19.0288,35070.0
2019-01-10 11:15:00,26.17,26.24,26.13,26.15,105234.0,19.0215,19.0724,18.9924,19.007,105234.0
2019-01-10 11:20:00,26.14,26.19,26.07,26.11,64499.0,18.9997,19.036,18.9488,18.9779,64499.0
2019-01-10 11:25:00,26.11,26.16,26.08,26.09,86725.0,18.9779,19.0142,18.9561,18.9633,86725.0
2019-01-10 11:30:00,26.09,26.12,26.06,26.12,44767.0,18.9633,18.9851,18.9415,18.9851,44767.0
2019-01-10 11:35:00,26.13,26.23,26.13,26.18,38083.0,18.9924,19.0651,18.9924,19.0288,38083.0
2019-01-10 11:40:00,26.18,26.22,26.18,26.21,37127.0,19.0288,19.0578,19.0288,19.0506,37127.0
2019-01-10 11:45:00,26.21,26.25,26.2,26.25,68868.0,19.0506,19.0796,19.0433,19.0796,68868.0
2019-01-10 11:50:00,26.25,26.26,26.19,26.2,42759.0,19.0796,19.0869,19.036,19.0433,42759.0
2019-01-10 11:55:00,26.2,26.23,26.16,26.17,57457.0,19.0433,19.0651,19.0142,19.0215,57457.0
2019-01-10 12:00:00,26.16,26.24,26.14,26.14,72956.0,19.0142,19.0724,18.9997,18.9997,72956.0
2019-01-10 12:05:00,26.14,26.14,26.03,26.04,53812.0,18.9997,18.9997,18.9197,18.927,53812.0
2019-01-10 12:10:00,26.04,26.11,26.04,26.09,38120.0,18.927,18.9779,18.927,18.9633,38120.0
2019-01-10 12:15:00,26.09,26.13,26.08,26.09,45641.0,18.9633,18.9924,18.9561,18.9633,45641.0
2019-01-10 12:20:00,26.08,26.15,26.06,26.15,24392.0,18.9561,19.007,18.9415,19.007,24392.0
2019-01-10 12:25:00,26.14,26.14,26.07,26.1,29175.0,18.9997,18.9997,18.9488,18.9706,29175.0
2019-01-10 12:30:00,26.09,26.14,26.06,26.06,38217.0,18.9633,18.9997,18.9415,18.9415,38217.0
2019-01-10 12:35:00,26.06,26.08,26.05,26.06,50003.0,18.9415,18.9561,18.9343,18.9415,50003.0
2019-01-10 12:40:00,26.05,26.07,26.03,26.04,82493.0,18.9343,18.9488,18.9197,18.927,82493.0
2019-01-10 12:45:00,26.04,26.17,26.03,26.1,160051.0,18.927,19.0215,18.9197,18.9706,160051.0
2019-01-10 12:50:00,26.11,26.16,26.08,26.12,57442.0,18.9779,19.0142,18.9561,18.9851,57442.0
2019-01-10 12:55:00,26.12,26.14,26.09,26.12,33270.0,18.9851,18.9997,18.9633,18.9851,33270.0
2019-01-10 13:00:00,26.12,26.13,26.04,26.05,39647.0,18.9851,18.9924,18.927,18.9343,39647.0
2019-01-10 13:05:00,26.06,26.09,25.96,25.98,40691.0,18.9415,18.9633,18.8689,18.8834,40691.0
2019-01-10 13:10:00,25.97,26.06,25.97,26.04,31887.0,18.8761,18.9415,18.8761,18.927,31887.0
2019-01-10 13:15:00,26.03,26.06,26.0,26.05,47274.0,18.9197,18.9415,18.8979,18.9343,47274.0
2019-01-10 13:20:00,26.04,26.08,26.04,26.07,33135.0,18.927,18.9561,18.927,18.9488,33135.0
2019-01-10 13:25:00,26.07,26.16,26.06,26.1,84061.0,18.9488,19.0142,18.9415,18.9706,84061.0
2019-01-10 13:30:00,26.1,26.1,26.0,26.05,35185.0,18.9706,18.9706,18.8979,18.9343,35185.0
2019-01-10 13:35:00,26.05,26.05,25.99,26.01,31042.0,18.9343,18.9343,18.8907,18.9052,31042.0
2019-01-10 13:40:00,26.0,26.0,25.92,25.94,33798.0,18.8979,18.8979,18.8398,18.8543,33798.0
2019-01-10 13:45:00,25.94,26.01,25.94,25.98,55283.0,18.8543,18.9052,18.8543,18.8834,55283.0
2019-01-10 13:50:00,25.98,26.0,25.97,25.98,28087.0,18.8834,18.8979,18.8761,18.8834,28087.0
2019-01-10 13:55:00,25.99,26.1,25.98,26.1,35920.0,18.8907,18.9706,18.8834,18.9706,35920.0
2019-01-10 14:00:00,26.1,26.12,26.06,26.08,97098.0,18.9706,18.9851,18.9415,18.9561,97098.0
2019-01-10 14:05:00,26.09,26.16,26.07,26.13,142018.0,18.9633,19.0142,18.9488,18.9924,142018.0
2019-01-10 14:10:00,26.14,26.16,26.08,26.14,67804.0,18.9997,19.0142,18.9561,18.9997,67804.0
2019-01-10 14:15:00,26.14,26.2,26.14,26.17,89204.0,18.9997,19.0433,18.9997,19.0215,89204.0
2019-01-10 14:20:00,26.18,26.24,26.16,26.2,71358.0,19.0288,19.0724,19.0142,19.0433,71358.0
2019-01-10 14:25:00,26.2,26.21,26.17,26.2,52876.0,19.0433,19.0506,19.0215,19.0433,52876.0
2019-01-10 14:30:00,26.2,26.2,26.15,26.18,47211.0,19.0433,19.0433,19.007,19.0288,47211.0
2019-01-10 14:35:00,26.18,26.18,26.15,26.16,69556.0,19.0288,19.0288,19.007,19.0142,69556.0
2019-01-10 14:40:00,26.15,26.23,26.14,26.2,59004.0,19.007,19.0651,18.9997,19.0433,59004.0
2019-01-10 14:45:00,26.2,26.2,26.14,26.16,43426.0,19.0433,19.0433,18.9997,19.0142,43426.0
2019-01-10 14:50:00,26.15,26.16,26.13,26.16,43206.0,19.007,19.0142,18.9924,19.0142,43206.0
2019-01-10 14:55:00,26.16,26.23,26.15,26.23,73305.0,19.0142,19.0651,19.007,19.0651,73305.0
2019-01-10 15:00:00,26.23,26.3,26.22,26.28,170878.0,19.0651,19.116,19.0578,19.1014,170878.0
2019-01-10 15:05:00,26.28,26.33,26.26,26.3,123615.0,19.1014,19.1378,19.0869,19.116,123615.0
2019-01-10 15:10:00,26.31,26.31,26.24,26.28,87581.0,19.1232,19.1232,19.0724,19.1014,87581.0
2019-01-10 15:15:00,26.29,26.29,26.25,26.26,54436.0,19.1087,19.1087,19.0796,19.0869,54436.0
2019-01-10 15:20:00,26.26,26.26,26.2,26.22,175321.0,19.0869,19.0869,19.0433,19.0578,175321.0
2019-01-10 15:25:00,26.22,26.26,26.22,26.24,148416.0,19.0578,19.0869,19.0578,19.0724,148416.0
2019-01-10 15:30:00,26.24,26.32,26.23,26.3,164916.0,19.0724,19.1305,19.0651,19.116,164916.0
2019-01-10 15:35:00,26.29,26.35,26.28,26.32,462294.0,19.1087,19.1523,19.1014,19.1305,462294.0
2019-01-10 15:40:00,26.32,26.4,26.31,26.4,162588.0,19.1305,19.1887,19.1232,19.1887,162588.0
2019-01-10 15:45:00,26.4,26.44,26.27,26.3,183750.0,19.1887,19.2177,19.0942,19.116,183750.0
2019-01-10 15:50:00,26.29,26.31,26.26,26.29,171511.0,19.1087,19.1232,19.0869,19.1087,171511.0
2019-01-10 15:55:00,26.28,26.3,26.24,26.28,450104.0,19.1014,19.116,19.0724,19.1014,450104.0
2019-01-11 09:30:00,25.8,25.89,25.75,25.78,199798.0,18.7526,18.818,18.7162,18.738,199798.0
2019-01-11 09:35:00,25.77,25.88,25.69,25.71,194062.0,18.7308,18.8107,18.6726,18.6871,194062.0
2019-01-11 09:40:00,25.71,25.91,25.7,25.91,114539.0,18.6871,18.8325,18.6799,18.8325,114539.0
2019-01-11 09:45:00,25.91,26.09,25.91,26.02,106811.0,18.8325,18.9633,18.8325,18.9125,106811.0
2019-01-11 09:50:00,26.03,26.05,25.86,25.89,94295.0,18.9197,18.9343,18.7962,18.818,94295.0
2019-01-11 09:55:00,25.89,25.93,25.77,25.92,90675.0,18.818,18.847,18.7308,18.8398,90675.0
2019-01-11 10:00:00,25.92,26.0,25.9,25.99,64438.0,18.8398,18.8979,18.8252,18.8907,64438.0
2019-01-11 10:05:00,25.99,26.11,25.94,26.1,42785.0,18.8907,18.9779,18.8543,18.9706,42785.0
2019-01-11 10:10:00,26.1,26.11,25.98,26.01,56279.0,18.9706,18.9779,18.8834,18.9052,56279.0
2019-01-11 10:15:00,26.01,26.01,25.94,25.95,55818.0,18.9052,18.9052,18.8543,18.8616,55818.0
2019-01-11 10:20:00,25.95,25.96,25.88,25.93,45541.0,18.8616,18.8689,18.8107,18.847,45541.0
2019-01-11 10:25:00,25.93,25.93,25.78,25.78,62929.0,18.847,18.847,18.738,18.738,62929.0
2019-01-11 10:30:00,25.79,25.93,25.78,25.93,103245.0,18.7453,18.847,18.738,18.847,103245.0
2019-01-11 10:35:00,25.94,26.04,25.92,26.02,87968.0,18.8543,18.927,18.8398,18.9125,87968.0
2019-01-11 10:40:00,26.02,26.11,25.99,26.07,84650.0,18.9125,18.9779,18.8907,18.9488,84650.0
2019-01-11 10:45:00,26.06,26.08,26.0,26.03,135943.0,18.9415,18.9561,18.8979,18.9197,135943.0
2019-01-11 10:50:00,26.03,26.05,25.94,26.01,90344.0,18.9197,18.9343,18.8543,18.9052,90344.0
2019-01-11 10:55:00,26.02,26.14,25.98,25.99,80084.0,18.9125,18.9997,18.8834,18.8907,80084.0
2019-01-11 11:00:00,25.99,26.09,25.97,25.97,142926.0,18.8907,18.9633,18.8761,18.8761,142926.0
2019-01-11 11:05:00,25.98,26.01,25.92,25.96,70231.0,18.8834,18.9052,18.8398,18.8689,70231.0
2019-01-11 11:10:00,25.96,26.0,25.81,25.9,123467.0,18.8689,18.8979,18.7598,18.8252,123467.0
2019-01-11 11:15:00,25.89,25.93,25.86,25.91,70713.0,18.818,18.847,18.7962,18.8325,70713.0
2019-01-11 11:20:00,25.92,26.02,25.89,25.99,56728.0,18.8398,18.9125,18.818,18.8907,56728.0
2019-01-11 11:25:00,25.98,26.04,25.93,26.01,65263.0,18.8834,18.927,18.847,18.9052,65263.0
2019-01-11 11:30:00,26.01,26.09,26.0,26.09,82477.0,18.9052,18.9633,18.8979,18.9633,82477.0
2019-01-11 11:35:00,26.09,26.18,26.08,26.17,46407.0,18.9633,19.0288,18.9561,19.0215,46407.0
2019-01-11 11:40:00,26.16,26.22,26.16,26.21,128022.0,19.0142,19.0578,19.0142,19.0506,128022.0
2019-01-11 11:45:00,26.22,26.28,26.22,26.27,44672.0,19.0578,19.1014,19.0578,19.0942,44672.0
2019-01-11 11:50:00,26.27,26.29,26.22,26.22,93518.0,19.0942,19.1087,19.0578,19.0578,93518.0
2019-01-11 11:55:00,26.22,26.29,26.22,26.28,40795.0,19.0578,19.1087,19.0578,19.1014,40795.0
2019-01-11 12:00:00,26.27,26.29,26.24,26.27,46063.0,19.0942,19.1087,19.0724,19.0942,46063.0
2019-01-11 12:05:00,26.28,26.37,26.27,26.36,96521.0,19.1014,19.1669,19.0942,19.1596,96521.0
2019-01-11 12:10:00,26.36,26.4,26.33,26.39,52682.0,19.1596,19.1887,19.1378,19.1814,52682.0
2019-01-11 12:15:00,26.39,26.4,26.3,26.32,62215.0,19.1814,19.1887,19.116,19.1305,62215.0
2019-01-11 12:20:00,26.32,26.32,26.25,26.3,62357.0,19.1305,19.1305,19.0796,19.116,62357.0
2019-01-11 12:25:00,26.3,26.31,26.26,26.28,69052.0,19.116,19.1232,19.0869,19.1014,69052.0
2019-01-11 12:30:00,26.29,26.43,26.28,26.43,116171.0,19.1087,19.2105,19.1014,19.2105,116171.0
2019-01-11 12:35:00,26.43,26.47,26.35,26.45,76991.0,19.2105,19.2395,19.1523,19.225,76991.0
2019-01-11 12:40:00,26.45,26.48,26.41,26.43,83367.0,19.225,19.2468,19.1959,19.2105,83367.0
2019-01-11 12:45:00,26.43,26.45,26.35,26.43,130919.0,19.2105,19.225,19.1523,19.2105,130919.0
2019-01-11 12:50:00,26.43,26.5,26.42,26.48,125578.0,19.2105,19.2613,19.2032,19.2468,125578.0
2019-01-11 12:55:00,26.49,26.5,26.46,26.48,105570.0,19.2541,19.2613,19.2323,19.2468,105570.0
2019-01-11 13:00:00,26.48,26.49,26.32,26.33,86318.0,19.2468,19.2541,19.1305,19.1378,86318.0
2019-01-11 13:05:00,26.33,26.36,26.29,26.31,53272.0,19.1378,19.1596,19.1087,19.1232,53272.0
2019-01-11 13:10:00,26.31,26.31,26.18,26.19,52441.0,19.1232,19.1232,19.0288,19.036,52441.0
2019-01-11 13:15:00,26.2,26.27,26.19,26.26,85150.0,19.0433,19.0942,19.036,19.0869,85150.0
2019-01-11 13:20:00,26.26,26.29,26.23,26.27,74533.0,19.0869,19.1087,19.0651,19.0942,74533.0
2019-01-11 13:25:00,26.27,26.35,26.24,26.34,60252.0,19.0942,19.1523,19.0724,19.1451,60252.0
2019-01-11 13:30:00,26.34,26.37,26.32,26.34,56076.0,19.1451,19.1669,19.1305,19.1451,56076.0
2019-01-11 13:35:00,26.33,26.35,26.29,26.3,62747.0,19.1378,19.1523,19.1087,19.116,62747.0
2019-01-11 13:40:00,26.3,26.33,26.28,26.33,84607.0,19.116,19.1378,19.1014,19.1378,84607.0
2019-01-11 13:45:00,26.33,26.36,26.29,26.31,64777.0,19.1378,19.1596,19.1087,19.1232,64777.0
2019-01-11 13:50:00,26.31,26.36,26.3,26.32,49730.0,19.1232,19.1596,19.116,19.1305,49730.0
2019-01-11 13:55:00,26.32,26.38,26.31,26.37,42336.0,19.1305,19.1741,19.1232,19.1669,42336.0
2019-01-11 14:00:00,26.37,26.37,26.29,26.3,70397.0,19.1669,19.1669,19.1087,19.116,70397.0
2019-01-11 14:05:00,26.3,26.33,26.29,26.32,47180.0,19.116,19.1378,19.1087,19.1305,47180.0
2019-01-11 14:10:00,26.32,26.35,26.32,26.34,30083.0,19.1305,19.1523,19.1305,19.1451,30083.0
2019-01-11 14:15:00,26.34,26.35,26.31,26.32,29198.0,19.1451,19.1523,19.1232,19.1305,29198.0
2019-01-11 14:20:00,26.33,26.33,26.26,26.28,34629.0,19.1378,19.1378,19.0869,19.1014,34629.0
2019-01-11 14:25:00,26.28,26.33,26.27,26.28,88756.0,19.1014,19.1378,19.0942,19.1014,88756.0
2019-01-11 14:30:00,26.29,26.31,26.27,26.29,37488.0,19.1087,19.1232,19.0942,19.1087,37488.0
2019-01-11 14:35:00,26.29,26.3,26.26,26.27,50514.0,19.1087,19.116,19.0869,19.0942,50514.0
2019-01-11 14:40:00,26.27,26.32,26.26,26.31,38030.0,19.0942,19.1305,19.0869,19.1232,38030.0
2019-01-11 14:45:00,26.32,26.32,26.27,26.29,113833.0,19.1305,19.1305,19.0942,19.1087,113833.0
2019-01-11 14:50:00,26.3,26.38,26.29,26.34,137096.0,19.116,19.1741,19.1087,19.1451,137096.0
2019-01-11 14:55:00,26.34,26.34,26.25,26.28,119147.0,19.1451,19.1451,19.0796,19.1014,119147.0
2019-01-11 15:00:00,26.28,26.29,26.26,26.29,92472.0,19.1014,19.1087,19.0869,19.1087,92472.0
2019-01-11 15:05:00,26.28,26.31,26.25,26.3,97101.0,19.1014,19.1232,19.0796,19.116,97101.0
2019-01-11 15:10:00,26.3,26.35,26.29,26.34,67610.0,19.116,19.1523,19.1087,19.1451,67610.0
2019-01-11 15:15:00,26.34,26.35,26.25,26.29,83522.0,19.1451,19.1523,19.0796,19.1087,83522.0
2019-01-11 15:20:00,26.3,26.34,26.29,26.32,62812.0,19.116,19.1451,19.1087,19.1305,62812.0
2019-01-11 15:25:00,26.31,26.34,26.29,26.3,84655.0,19.1232,19.1451,19.1087,19.116,84655.0
2019-01-11 15:30:00,26.3,26.43,26.3,26.4,207372.0,19.116,19.2105,19.116,19.1887,207372.0
2019-01-11 15:35:00,26.41,26.47,26.4,26.42,97274.0,19.1959,19.2395,19.1887,19.2032,97274.0
2019-01-11 15:40:00,26.43,26.46,26.4,26.42,105154.0,19.2105,19.2323,19.1887,19.2032,105154.0
2019-01-11 15:45:00,26.43,26.44,26.41,26.42,174810.0,19.2105,19.2177,19.1959,19.2032,174810.0
2019-01-11 15:50:00,26.42,26.43,26.33,26.33,151262.0,19.2032,19.2105,19.1378,19.1378,151262.0
2019-01-11 15:55:00,26.34,26.36,26.33,26.36,451973.0,19.1451,19.1596,19.1378,19.1596,451973.0
2019-01-14 09:30:00,25.87,26.3,25.86,26.3,165463.0,18.8034,19.116,18.7962,19.116,165463.0
2019-01-14 09:35:00,26.29,26.49,26.19,26.19,158311.0,19.1087,19.2541,19.036,19.036,158311.0
2019-01-14 09:40:00,26.17,26.38,26.17,26.34,71940.0,19.0215,19.1741,19.0215,19.1451,71940.0
2019-01-14 09:45:00,26.36,26.4,26.22,26.28,84038.0,19.1596,19.1887,19.0578,19.1014,84038.0
2019-01-14 09:50:00,26.27,26.42,26.27,26.38,55663.0,19.0942,19.2032,19.0942,19.1741,55663.0
2019-01-14 09:55:00,26.39,26.43,26.27,26.28,72182.0,19.1814,19.2105,19.0942,19.1014,72182.0
2019-01-14 10:00:00,26.28,26.38,26.25,26.35,206934.0,19.1014,19.1741,19.0796,19.1523,206934.0
2019-01-14 10:05:00,26.36,26.41,26.34,26.35,84780.0,19.1596,19.1959,19.1451,19.1523,84780.0
2019-01-14 10:10:00,26.35,26.45,26.33,26.39,91693.0,19.1523,19.225,19.1378,19.1814,91693.0
2019-01-14 10:15:00,26.38,26.38,26.25,26.35,81424.0,19.1741,19.1741,19.0796,19.1523,81424.0
2019-01-14 10:20:00,26.36,26.37,26.3,26.33,43799.0,19.1596,19.1669,19.116,19.1378,43799.0
2019-01-14 10:25:00,26.33,26.35,26.27,26.35,36766.0,19.1378,19.1523,19.0942,19.1523,36766.0
2019-01-14 10:30:00,26.35,26.38,26.3,26.37,40257.0,19.1523,19.1741,19.116,19.1669,40257.0
2019-01-14 10:35:00,26.37,26.38,26.28,26.28,35709.0,19.1669,19.1741,19.1014,19.1014,35709.0
2019-01-14 10:40:00,26.29,26.3,26.18,26.2,35199.0,19.1087,19.116,19.0288,19.0433,35199.0
2019-01-14 10:45:00,26.2,26.22,26.11,26.12,37364.0,19.0433,19.0578,18.9779,18.9851,37364.0
2019-01-14 10:50:00,26.12,26.13,26.06,26.11,30986.0,18.9851,18.9924,18.9415,18.9779,30986.0
2019-01-14 10:55:00,26.1,26.22,26.1,26.21,41375.0,18.9706,19.0578,18.9706,19.0506,41375.0
2019-01-14 11:00:00,26.21,26.26,26.14,26.24,48281.0,19.0506,19.0869,18.9997,19.0724,48281.0
2019-01-14 11:05:00,26.24,26.24,26.17,26.21,40951.0,19.0724,19.0724,19.0215,19.0506,40951.0
2019-01-14 11:10:00,26.2,26.24,26.2,26.23,27025.0,19.0433,19.0724,19.0433,19.0651,27025.0
2019-01-14 11:15:00,26.23,26.25,26.0,26.0,91603.0,19.0651,19.0796,18.8979,18.8979,91603.0
2019-01-14 11:20:00,26.0,26.1,25.98,26.09,54356.0,18.8979,18.9706,18.8834,18.9633,54356.0
2019-01-14 11:25:00,26.09,26.23,26.07,26.21,35219.0,18.9633,19.0651,18.9488,19.0506,35219.0
2019-01-14 11:30:00,26.2,26.26,26.19,26.23,31807.0,19.0433,19.0869,19.036,19.0651,31807.0
2019-01-14 11:35:00,26.24,26.25,26.18,26.21,40240.0,19.0724,19.0796,19.0288,19.0506,40240.0
2019-01-14 11:40:00,26.22,26.28,26.22,26.25,30099.0,19.0578,19.1014,19.0578,19.0796,30099.0
2019-01-14 11:45:00,26.25,26.29,26.24,26.27,28726.0,19.0796,19.1087,19.0724,19.0942,28726.0
2019-01-14 11:50:00,26.27,26.31,26.22,26.25,106730.0,19.0942,19.1232,19.0578,19.0796,106730.0
2019-01-14 11:55:00,26.26,26.27,26.19,26.2,53460.0,19.0869,19.0942,19.036,19.0433,53460.0
2019-01-14 12:00:00,26.21,26.29,26.21,26.26,26915.0,19.0506,19.1087,19.0506,19.0869,26915.0
2019-01-14 12:05:00,26.27,26.3,26.24,26.28,23876.0,19.0942,19.116,19.0724,19.1014,23876.0
2019-01-14 12:10:00,26.28,26.3,26.26,26.28,24762.0,19.1014,19.116,19.0869,19.1014,24762.0
2019-01-14 12:15:00,26.28,26.38,26.28,26.37,32205.0,19.1014,19.1741,19.1014,19.1669,32205.0
2019-01-14 12:20:00,26.37,26.43,26.36,26.42,33454.0,19.1669,19.2105,19.1596,19.2032,33454.0
2019-01-14 12:25:00,26.42,26.43,26.35,26.39,56988.0,19.2032,19.2105,19.1523,19.1814,56988.0
2019-01-14 12:30:00,26.4,26.41,26.35,26.36,37751.0,19.1887,19.1959,19.1523,19.1596,37751.0
2019-01-14 12:35:00,26.36,26.37,26.31,26.33,25458.0,19.1596,19.1669,19.1232,19.1378,25458.0
2019-01-14 12:40:00,26.33,26.36,26.33,26.36,21212.0,19.1378,19.1596,19.1378,19.1596,21212.0
2019-01-14 12:45:00,26.37,26.39,26.35,26.38,28504.0,19.1669,19.1814,19.1523,19.1741,28504.0
2019-01-14 12:50:00,26.39,26.42,26.38,26.39,35787.0,19.1814,19.2032,19.1741,19.1814,35787.0
2019-01-14 12:55:00,26.39,26.4,26.34,26.34,44765.0,19.1814,19.1887,19.1451,19.1451,44765.0
2019-01-14 13:00:00,26.34,26.37,26.33,26.33,19082.0,19.1451,19.1669,19.1378,19.1378,19082.0
2019-01-14 13:05:00,26.34,26.39,26.32,26.39,20757.0,19.1451,19.1814,19.1305,19.1814,20757.0
2019-01-14 13:10:00,26.39,26.46,26.38,26.44,30466.0,19.1814,19.2323,19.1741,19.2177,30466.0
2019-01-14 13:15:00,26.45,26.46,26.41,26.44,31548.0,19.225,19.2323,19.1959,19.2177,31548.0
2019-01-14 13:20:00,26.43,26.45,26.42,26.42,34940.0,19.2105,19.225,19.2032,19.2032,34940.0
2019-01-14 13:25:00,26.42,26.43,26.39,26.41,28293.0,19.2032,19.2105,19.1814,19.1959,28293.0
2019-01-14 13:30:00,26.41,26.44,26.4,26.43,24318.0,19.1959,19.2177,19.1887,19.2105,24318.0
2019-01-14 13:35:00,26.43,26.45,26.42,26.45,35488.0,19.2105,19.225,19.2032,19.225,35488.0
2019-01-14 13:40:00,26.45,26.46,26.42,26.44,31028.0,19.225,19.2323,19.2032,19.2177,31028.0
2019-01-14 13:45:00,26.44,26.45,26.36,26.38,40813.0,19.2177,19.225,19.1596,19.1741,40813.0
2019-01-14 13:50:00,26.39,26.43,26.38,26.42,21160.0,19.1814,19.2105,19.1741,19.2032,21160.0
2019-01-14 13:55:00,26.43,26.44,26.39,26.41,33824.0,19.2105,19.2177,19.1814,19.1959,33824.0
2019-01-14 14:00:00,26.41,26.44,26.4,26.44,70348.0,19.1959,19.2177,19.1887,19.2177,70348.0
2019-01-14 14:05:00,26.44,26.57,26.43,26.51,136455.0,19.2177,19.3122,19.2105,19.2686,136455.0
2019-01-14 14:10:00,26.52,26.53,26.4,26.41,100826.0,19.2759,19.2832,19.1887,19.1959,100826.0
2019-01-14 14:15:00,26.41,26.41,26.29,26.31,306925.0,19.1959,19.1959,19.1087,19.1232,306925.0
2019-01-14 14:20:00,26.32,26.33,26.26,26.28,120800.0,19.1305,19.1378,19.0869,19.1014,120800.0
2019-01-14 14:25:00,26.28,26.31,26.19,26.25,128903.0,19.1014,19.1232,19.036,19.0796,128903.0
2019-01-14 14:30:00,26.25,26.27,26.18,26.2,131009.0,19.0796,19.0942,19.0288,19.0433,131009.0
2019-01-14 14:35:00,26.2,26.22,26.18,26.19,48192.0,19.0433,19.0578,19.0288,19.036,48192.0
2019-01-14 14:40:00,26.19,26.22,26.18,26.21,88671.0,19.036,19.0578,19.0288,19.0506,88671.0
2019-01-14 14:45:00,26.21,26.22,26.19,26.2,51905.0,19.0506,19.0578,19.036,19.0433,51905.0
2019-01-14 14:50:00,26.19,26.26,26.19,26.25,60020.0,19.036,19.0869,19.036,19.0796,60020.0
2019-01-14 14:55:00,26.26,26.32,26.25,26.29,41288.0,19.0869,19.1305,19.0796,19.1087,41288.0
2019-01-14 15:00:00,26.29,26.29,26.22,26.23,45018.0,19.1087,19.1087,19.0578,19.0651,45018.0
2019-01-14 15:05:00,26.23,26.25,26.22,26.24,36804.0,19.0651,19.0796,19.0578,19.0724,36804.0
2019-01-14 15:10:00,26.25,26.26,26.18,26.2,69039.0,19.0796,19.0869,19.0288,19.0433,69039.0
2019-01-14 15:15:00,26.21,26.24,26.2,26.23,47802.0,19.0506,19.0724,19.0433,19.0651,47802.0
2019-01-14 15:20:00,26.22,26.28,26.22,26.28,50195.0,19.0578,19.1014,19.0578,19.1014,50195.0
2019-01-14 15:25:00,26.27,26.27,26.22,26.23,64924.0,19.0942,19.0942,19.0578,19.0651,64924.0
2019-01-14 15:30:00,26.23,26.27,26.22,26.25,70689.0,19.0651,19.0942,19.0578,19.0796,70689.0
2019-01-14 15:35:00,26.25,26.26,26.22,26.24,77678.0,19.0796,19.0869,19.0578,19.0724,77678.0
2019-01-14 15:40:00,26.24,26.24,26.21,26.22,104647.0,19.0724,19.0724,19.0506,19.0578,104647.0
2019-01-14 15:45:00,26.21,26.24,26.19,26.23,104543.0,19.0506,19.0724,19.036,19.0651,104543.0
2019-01-14 15:50:00,26.23,26.23,26.16,26.16,89792.0,19.0651,19.0651,19.0142,19.0142,89792.0
2019-01-14 15:55:00,26.16,26.2,26.14,26.15,264500.0,19.0142,19.0433,18.9997,19.007,264500.0
2019-01-15 09:30:00,26.4,26.52,26.35,26.5,118777.0,19.1887,19.2759,19.1523,19.2613,118777.0
2019-01-15 09:35:00,26.5,26.57,26.42,26.46,105423.0,19.2613,19.3122,19.2032,19.2323,105423.0
2019-01-15 09:40:00,26.46,26.52,26.43,26.5,97028.0,19.2323,19.2759,19.2105,19.2613,97028.0
2019-01-15 09:45:00,26.5,26.51,26.37,26.38,98574.0,19.2613,19.2686,19.1669,19.1741,98574.0
2019-01-15 09:50:00,26.37,26.41,26.24,26.31,198620.0,19.1669,19.1959,19.0724,19.1232,198620.0
2019-01-15 09:55:00,26.32,26.41,26.29,26.39,69506.0,19.1305,19.1959,19.1087,19.1814,69506.0
2019-01-15 10:00:00,26.4,26.53,26.4,26.46,73123.0,19.1887,19.2832,19.1887,19.2323,73123.0
2019-01-15 10:05:00,26.46,26.52,26.45,26.47,55753.0,19.2323,19.2759,19.225,19.2395,55753.0
2019-01-15 10:10:00,26.46,26.47,26.34,26.36,140944.0,19.2323,19.2395,19.1451,19.1596,140944.0
2019-01-15 10:15:00,26.37,26.44,26.31,26.42,64038.0,19.1669,19.2177,19.1232,19.2032,64038.0
2019-01-15 10:20:00,26.42,26.44,26.31,26.36,40853.0,19.2032,19.2177,19.1232,19.1596,40853.0
2019-01-15 10:25:00,26.35,26.45,26.33,26.43,52310.0,19.1523,19.225,19.1378,19.2105,52310.0
2019-01-15 10:30:00,26.44,26.47,26.37,26.46,88652.0,19.2177,19.2395,19.1669,19.2323,88652.0
2019-01-15 10:35:00,26.47,26.48,26.39,26.45,64309.0,19.2395,19.2468,19.1814,19.225,64309.0
2019-01-15 10:40:00,26.45,26.49,26.35,26.37,99764.0,19.225,19.2541,19.1523,19.1669,99764.0
2019-01-15 10:45:00,26.37,26.42,26.35,26.42,56174.0,19.1669,19.2032,19.1523,19.2032,56174.0
2019-01-15 10:50:00,26.42,26.5,26.42,26.46,58832.0,19.2032,19.2613,19.2032,19.2323,58832.0
2019-01-15 10:55:00,26.46,26.46,26.37,26.43,83099.0,19.2323,19.2323,19.1669,19.2105,83099.0
2019-01-15 11:00:00,26.43,26.47,26.42,26.45,40581.0,19.2105,19.2395,19.2032,19.225,40581.0
2019-01-15 11:05:00,26.46,26.46,26.39,26.43,41869.0,19.2323,19.2323,19.1814,19.2105,41869.0
2019-01-15 11:10:00,26.42,26.43,26.38,26.41,59060.0,19.2032,19.2105,19.1741,19.1959,59060.0
2019-01-15 11:15:00,26.41,26.53,26.41,26.51,403924.0,19.1959,19.2832,19.1959,19.2686,403924.0
2019-01-15 11:20:00,26.52,26.54,26.4,26.41,72046.0,19.2759,19.2904,19.1887,19.1959,72046.0
2019-01-15 11:25:00,26.41,26.41,26.32,26.34,83443.0,19.1959,19.1959,19.1305,19.1451,83443.0
2019-01-15 11:30:00,26.34,26.36,26.24,26.34,116170.0,19.1451,19.1596,19.0724,19.1451,116170.0
2019-01-15 11:35:00,26.34,26.48,26.33,26.45,97537.0,19.1451,19.2468,19.1378,19.225,97537.0
2019-01-15 11:40:00,26.45,26.53,26.44,26.45,78171.0,19.225,19.2832,19.2177,19.225,78171.0
2019-01-15 11:45:00,26.45,26.5,26.44,26.45,44782.0,19.225,19.2613,19.2177,19.225,44782.0
2019-01-15 11:50:00,26.46,26.52,26.44,26.51,32915.0,19.2323,19.2759,19.2177,19.2686,32915.0
2019-01-15 11:55:00,26.51,26.55,26.46,26.52,44215.0,19.2686,19.2977,19.2323,19.2759,44215.0
2019-01-15 12:00:00,26.52,26.57,26.5,26.56,72883.0,19.2759,19.3122,19.2613,19.305,72883.0
2019-01-15 12:05:00,26.57,26.59,26.51,26.51,69434.0,19.3122,19.3268,19.2686,19.2686,69434.0
2019-01-15 12:10:00,26.52,26.54,26.51,26.53,30528.0,19.2759,19.2904,19.2686,19.2832,30528.0
2019-01-15 12:15:00,26.52,26.53,26.49,26.5,51804.0,19.2759,19.2832,19.2541,19.2613,51804.0
2019-01-15 12:20:00,26.5,26.54,26.5,26.51,27358.0,19.2613,19.2904,19.2613,19.2686,27358.0
2019-01-15 12:25:00,26.51,26.53,26.49,26.53,32865.0,19.2686,19.2832,19.2541,19.2832,32865.0
2019-01-15 12:30:00,26.52,26.52,26.46,26.49,53228.0,19.2759,19.2759,19.2323,19.2541,53228.0
2019-01-15 12:35:00,26.49,26.5,26.44,26.45,43282.0,19.2541,19.2613,19.2177,19.225,43282.0
2019-01-15 12:40:00,26.46,26.48,26.42,26.46,46224.0,19.2323,19.2468,19.2032,19.2323,46224.0
2019-01-15 12:45:00,26.47,26.5,26.46,26.46,36481.0,19.2395,19.2613,19.2323,19.2323,36481.0
2019-01-15 12:50:00,26.46,26.47,26.42,26.43,33124.0,19.2323,19.2395,19.2032,19.2105,33124.0
2019-01-15 12:55:00,26.43,26.45,26.4,26.42,28474.0,19.2105,19.225,19.1887,19.2032,28474.0
2019-01-15 13:00:00,26.42,26.44,26.4,26.42,38162.0,19.2032,19.2177,19.1887,19.2032,38162.0
2019-01-15 13:05:00,26.42,26.45,26.4,26.44,33710.0,19.2032,19.225,19.1887,19.2177,33710.0
2019-01-15 13:10:00,26.44,26.53,26.43,26.52,44957.0,19.2177,19.2832,19.2105,19.2759,44957.0
2019-01-15 13:15:00,26.51,26.53,26.48,26.49,24853.0,19.2686,19.2832,19.2468,19.2541,24853.0
2019-01-15 13:20:00,26.5,26.51,26.48,26.5,40399.0,19.2613,19.2686,19.2468,19.2613,40399.0
2019-01-15 13:25:00,26.49,26.5,26.48,26.49,23866.0,19.2541,19.2613,19.2468,19.2541,23866.0
2019-01-15 13:30:00,26.48,26.52,26.48,26.52,60617.0,19.2468,19.2759,19.2468,19.2759,60617.0
2019-01-15 13:35:00,26.52,26.55,26.49,26.51,36774.0,19.2759,19.2977,19.2541,19.2686,36774.0
2019-01-15 13:40:00,26.51,26.52,26.47,26.48,48690.0,19.2686,19.2759,19.2395,19.2468,48690.0
2019-01-15 13:45:00,26.48,26.48,26.42,26.45,50895.0,19.2468,19.2468,19.2032,19.225,50895.0
2019-01-15 13:50:00,26.46,26.48,26.44,26.48,35379.0,19.2323,19.2468,19.2177,19.2468,35379.0
2019-01-15 13:55:00,26.48,26.49,26.45,26.47,31091.0,19.2468,19.2541,19.225,19.2395,31091.0
2019-01-15 14:00:00,26.46,26.52,26.44,26.45,49301.0,19.2323,19.2759,19.2177,19.225,49301.0
2019-01-15 14:05:00,26.45,26.47,26.44,26.46,32566.0,19.225,19.2395,19.2177,19.2323,32566.0
2019-01-15 14:10:00,26.46,26.46,26.41,26.41,30654.0,19.2323,19.2323,19.1959,19.1959,30654.0
2019-01-15 14:15:00,26.41,26.41,26.37,26.39,43440.0,19.1959,19.1959,19.1669,19.1814,43440.0
2019-01-15 14:20:00,26.39,26.4,26.34,26.36,40675.0,19.1814,19.1887,19.1451,19.1596,40675.0
2019-01-15 14:25:00,26.35,26.37,26.29,26.31,47168.0,19.1523,19.1669,19.1087,19.1232,47168.0
2019-01-15 14:30:00,26.3,26.33,26.26,26.32,106592.0,19.116,19.1378,19.0869,19.1305,106592.0
2019-01-15 14:35:00,26.32,26.33,26.25,26.3,53565.0,19.1305,19.1378,19.0796,19.116,53565.0
2019-01-15 14:40:00,26.29,26.36,26.29,26.34,33088.0,19.1087,19.1596,19.1087,19.1451,33088.0
2019-01-15 14:45:00,26.34,26.38,26.34,26.37,36534.0,19.1451,19.1741,19.1451,19.1669,36534.0
2019-01-15 14:50:00,26.37,26.43,26.36,26.43,29612.0,19.1669,19.2105,19.1596,19.2105,29612.0
2019-01-15 14:55:00,26.43,26.44,26.4,26.43,23726.0,19.2105,19.2177,19.1887,19.2105,23726.0
2019-01-15 15:00:00,26.43,26.45,26.41,26.45,33970.0,19.2105,19.225,19.1959,19.225,33970.0
2019-01-15 15:05:00,26.45,26.52,26.44,26.49,46652.0,19.225,19.2759,19.2177,19.2541,46652.0
2019-01-15 15:10:00,26.49,26.51,26.46,26.48,31219.0,19.2541,19.2686,19.2323,19.2468,31219.0
2019-01-15 15:15:00,26.47,26.49,26.43,26.44,39886.0,19.2395,19.2541,19.2105,19.2177,39886.0
2019-01-15 15:20:00,26.43,26.45,26.42,26.42,30289.0,19.2105,19.225,19.2032,19.2032,30289.0
2019-01-15 15:25:00,26.43,26.47,26.42,26.45,46365.0,19.2105,19.2395,19.2032,19.225,46365.0
2019-01-15 15:30:00,26.45,26.46,26.39,26.42,111480.0,19.225,19.2323,19.1814,19.2032,111480.0
2019-01-15 15:35:00,26.42,26.43,26.39,26.4,78047.0,19.2032,19.2105,19.1814,19.1887,78047.0
2019-01-15 15:40:00,26.4,26.47,26.39,26.46,104523.0,19.1887,19.2395,19.1814,19.2323,104523.0
2019-01-15 15:45:00,26.46,26.48,26.41,26.42,97414.0,19.2323,19.2468,19.1959,19.2032,97414.0
2019-01-15 15:50:00,26.43,26.43,26.37,26.39,82261.0,19.2105,19.2105,19.1669,19.1814,82261.0
2019-01-15 15:55:00,26.4,26.42,26.36,26.39,251806.0,19.1887,19.2032,19.1596,19.1814,251806.0
2019-01-16 09:30:00,26.17,26.24,25.91,26.04,275239.0,19.0215,19.0724,18.8325,18.927,275239.0
2019-01-16 09:35:00,26.04,26.2,26.03,26.19,259589.0,18.927,19.0433,18.9197,19.036,259589.0
2019-01-16 09:40:00,26.19,26.25,26.11,26.13,198471.0,19.036,19.0796,18.9779,18.9924,198471.0
2019-01-16 09:45:00,26.14,26.23,26.06,26.14,172440.0,18.9997,19.0651,18.9415,18.9997,172440.0
2019-01-16 09:50:00,26.14,26.28,26.14,26.24,93264.0,18.9997,19.1014,18.9997,19.0724,93264.0
2019-01-16 09:55:00,26.23,26.28,26.2,26.2,140184.0,19.0651,19.1014,19.0433,19.0433,140184.0
2019-01-16 10:00:00,26.2,26.34,26.19,26.32,159308.0,19.0433,19.1451,19.036,19.1305,159308.0
2019-01-16 10:05:00,26.32,26.36,26.23,26.25,105557.0,19.1305,19.1596,19.0651,19.0796,105557.0
2019-01-16 10:10:00,26.24,26.27,26.2,26.25,54657.0,19.0724,19.0942,19.0433,19.0796,54657.0
2019-01-16 10:15:00,26.24,26.38,26.23,26.36,138281.0,19.0724,19.1741,19.0651,19.1596,138281.0
2019-01-16 10:20:00,26.36,26.39,26.24,26.27,80713.0,19.1596,19.1814,19.0724,19.0942,80713.0
2019-01-16 10:25:00,26.27,26.27,26.16,26.22,41477.0,19.0942,19.0942,19.0142,19.0578,41477.0
2019-01-16 10:30:00,26.22,26.22,25.95,25.98,177802.0,19.0578,19.0578,18.8616,18.8834,177802.0
2019-01-16 10:35:00,25.99,26.01,25.91,25.94,94433.0,18.8907,18.9052,18.8325,18.8543,94433.0
2019-01-16 10:40:00,25.94,25.94,25.7,25.71,282547.0,18.8543,18.8543,18.6799,18.6871,282547.0
2019-01-16 10:45:00,25.71,25.95,25.69,25.95,251423.0,18.6871,18.8616,18.6726,18.8616,251423.0
2019-01-16 10:50:00,25.96,26.03,25.93,26.02,162330.0,18.8689,18.9197,18.847,18.9125,162330.0
2019-01-16 10:55:00,26.02,26.16,26.02,26.05,213601.0,18.9125,19.0142,18.9125,18.9343,213601.0
2019-01-16 11:00:00,26.06,26.09,25.8,25.82,275869.0,18.9415,18.9633,18.7526,18.7671,275869.0
2019-01-16 11:05:00,25.81,25.95,25.76,25.93,66387.0,18.7598,18.8616,18.7235,18.847,66387.0
2019-01-16 11:10:00,25.93,26.01,25.91,26.01,119086.0,18.847,18.9052,18.8325,18.9052,119086.0
2019-01-16 11:15:00,26.0,26.11,25.97,26.08,60192.0,18.8979,18.9779,18.8761,18.9561,60192.0
2019-01-16 11:20:00,26.08,26.1,26.01,26.02,36327.0,18.9561,18.9706,18.9052,18.9125,36327.0
2019-01-16 11:25:00,26.02,26.02,25.9,25.97,103274.0,18.9125,18.9125,18.8252,18.8761,103274.0
2019-01-16 11:30:00,25.97,25.98,25.89,25.98,86803.0,18.8761,18.8834,18.818,18.8834,86803.0
2019-01-16 11:35:00,25.98,26.02,25.94,25.96,129149.0,18.8834,18.9125,18.8543,18.8689,129149.0
2019-01-16 11:40:00,25.96,26.03,25.93,26.02,57492.0,18.8689,18.9197,18.847,18.9125,57492.0
2019-01-16 11:45:00,26.03,26.05,25.96,25.99,97408.0,18.9197,18.9343,18.8689,18.8907,97408.0
2019-01-16 11:50:00,25.99,26.01,25.96,26.01,79162.0,18.8907,18.9052,18.8689,18.9052,79162.0
2019-01-16 11:55:00,26.0,26.0,25.96,25.98,145931.0,18.8979,18.8979,18.8689,18.8834,145931.0
2019-01-16 12:00:00,25.98,26.03,25.94,25.95,113744.0,18.8834,18.9197,18.8543,18.8616,113744.0
2019-01-16 12:05:00,25.96,25.97,25.87,25.93,96300.0,18.8689,18.8761,18.8034,18.847,96300.0
2019-01-16 12:10:00,25.93,25.94,25.89,25.9,51084.0,18.847,18.8543,18.818,18.8252,51084.0
2019-01-16 12:15:00,25.9,25.91,25.84,25.89,61739.0,18.8252,18.8325,18.7816,18.818,61739.0
2019-01-16 12:20:00,25.89,25.89,25.76,25.79,127360.0,18.818,18.818,18.7235,18.7453,127360.0
2019-01-16 12:25:00,25.79,25.81,25.74,25.8,75228.0,18.7453,18.7598,18.7089,18.7526,75228.0
2019-01-16 12:30:00,25.79,25.81,25.74,25.74,92103.0,18.7453,18.7598,18.7089,18.7089,92103.0
2019-01-16 12:35:00,25.75,25.81,25.75,25.79,52689.0,18.7162,18.7598,18.7162,18.7453,52689.0
2019-01-16 12:40:00,25.79,25.86,25.78,25.84,51686.0,18.7453,18.7962,18.738,18.7816,51686.0
2019-01-16 12:45:00,25.84,25.86,25.83,25.85,37575.0,18.7816,18.7962,18.7744,18.7889,37575.0
2019-01-16 12:50:00,25.85,25.87,25.84,25.85,34270.0,18.7889,18.8034,18.7816,18.7889,34270.0
2019-01-16 12:55:00,25.86,25.87,25.78,25.79,68210.0,18.7962,18.8034,18.738,18.7453,68210.0
2019-01-16 13:00:00,25.78,25.84,25.78,25.82,47672.0,18.738,18.7816,18.738,18.7671,47672.0
2019-01-16 13:05:00,25.82,25.85,25.78,25.84,26785.0,18.7671,18.7889,18.738,18.7816,26785.0
2019-01-16 13:10:00,25.85,25.87,25.8,25.8,56084.0,18.7889,18.8034,18.7526,18.7526,56084.0
2019-01-16 13:15:00,25.8,25.86,25.79,25.82,61279.0,18.7526,18.7962,18.7453,18.7671,61279.0
2019-01-16 13:20:00,25.82,25.86,25.81,25.82,68900.0,18.7671,18.7962,18.7598,18.7671,68900.0
2019-01-16 13:25:00,25.83,25.89,25.82,25.89,54847.0,18.7744,18.818,18.7671,18.818,54847.0
2019-01-16 13:30:00,25.88,25.91,25.86,25.86,112537.0,18.8107,18.8325,18.7962,18.7962,112537.0
2019-01-16 13:35:00,25.86,25.9,25.86,25.89,27043.0,18.7962,18.8252,18.7962,18.818,27043.0
2019-01-16 13:40:00,25.9,25.94,25.87,25.89,130550.0,18.8252,18.8543,18.8034,18.818,130550.0
2019-01-16 13:45:00,25.89,25.96,25.89,25.94,134245.0,18.818,18.8689,18.818,18.8543,134245.0
2019-01-16 13:50:00,25.93,25.96,25.91,25.95,34505.0,18.847,18.8689,18.8325,18.8616,34505.0
2019-01-16 13:55:00,25.94,25.96,25.91,25.94,40303.0,18.8543,18.8689,18.8325,18.8543,40303.0
2019-01-16 14:00:00,25.94,25.99,25.94,25.97,71624.0,18.8543,18.8907,18.8543,18.8761,71624.0
2019-01-16 14:05:00,25.98,26.03,25.97,26.03,31583.0,18.8834,18.9197,18.8761,18.9197,31583.0
2019-01-16 14:10:00,26.03,26.04,25.98,25.99,64168.0,18.9197,18.927,18.8834,18.8907,64168.0
2019-01-16 14:15:00,25.99,26.05,25.97,25.99,87426.0,18.8907,18.9343,18.8761,18.8907,87426.0
2019-01-16 14:20:00,25.99,26.13,25.98,26.11,266409.0,18.8907,18.9924,18.8834,18.9779,266409.0
2019-01-16 14:25:00,26.11,26.18,26.1,26.17,101299.0,18.9779,19.0288,18.9706,19.0215,101299.0
2019-01-16 14:30:00,26.17,26.22,26.16,26.19,51309.0,19.0215,19.0578,19.0142,19.036,51309.0
2019-01-16 14:35:00,26.19,26.19,26.14,26.18,49871.0,19.036,19.036,18.9997,19.0288,49871.0
2019-01-16 14:40:00,26.18,26.18,26.13,26.15,103586.0,19.0288,19.0288,18.9924,19.007,103586.0
2019-01-16 14:45:00,26.15,26.16,26.1,26.15,77758.0,19.007,19.0142,18.9706,19.007,77758.0
2019-01-16 14:50:00,26.16,26.16,26.1,26.12,275685.0,19.0142,19.0142,18.9706,18.9851,275685.0
2019-01-16 14:55:00,26.11,26.13,26.07,26.11,55904.0,18.9779,18.9924,18.9488,18.9779,55904.0
2019-01-16 15:00:00,26.11,26.13,26.08,26.1,102701.0,18.9779,18.9924,18.9561,18.9706,102701.0
2019-01-16 15:05:00,26.11,26.11,26.05,26.11,52033.0,18.9779,18.9779,18.9343,18.9779,52033.0
2019-01-16 15:10:00,26.12,26.13,26.07,26.08,71054.0,18.9851,18.9924,18.9488,18.9561,71054.0
2019-01-16 15:15:00,26.08,26.12,26.06,26.11,43548.0,18.9561,18.9851,18.9415,18.9779,43548.0
2019-01-16 15:20:00,26.11,26.13,26.08,26.09,76634.0,18.9779,18.9924,18.9561,18.9633,76634.0
2019-01-16 15:25:00,26.08,26.11,26.05,26.11,123704.0,18.9561,18.9779,18.9343,18.9779,123704.0
2019-01-16 15:30:00,26.12,26.12,26.02,26.02,144619.0,18.9851,18.9851,18.9125,18.9125,144619.0
2019-01-16 15:35:00,26.03,26.06,26.01,26.02,77016.0,18.9197,18.9415,18.9052,18.9125,77016.0
2019-01-16 15:40:00,26.03,26.04,25.99,26.01,108989.0,18.9197,18.927,18.8907,18.9052,108989.0
2019-01-16 15:45:00,26.01,26.03,25.96,25.98,208108.0,18.9052,18.9197,18.8689,18.8834,208108.0
2019-01-16 15:50:00,25.97,25.99,25.93,25.95,192450.0,18.8761,18.8907,18.847,18.8616,192450.0
2019-01-16 15:55:00,25.95,25.96,25.85,25.88,665678.0,18.8616,18.8689,18.7889,18.8107,665678.0
2019-01-17 09:30:00,25.59,25.75,25.52,25.57,110518.0,18.5999,18.7162,18.549,18.5854,110518.0
2019-01-17 09:35:00,25.56,25.7,25.52,25.56,134176.0,18.5781,18.6799,18.549,18.5781,134176.0
2019-01-17 09:40:00,25.56,25.63,25.53,25.59,86639.0,18.5781,18.629,18.5563,18.5999,86639.0
2019-01-17 09:45:00,25.59,25.67,25.56,25.67,50328.0,18.5999,18.6581,18.5781,18.6581,50328.0
2019-01-17 09:50:00,25.68,25.77,25.63,25.75,86203.0,18.6653,18.7308,18.629,18.7162,86203.0
2019-01-17 09:55:00,25.76,25.8,25.74,25.77,80948.0,18.7235,18.7526,18.7089,18.7308,80948.0
2019-01-17 10:00:00,25.77,25.82,25.69,25.79,162345.0,18.7308,18.7671,18.6726,18.7453,162345.0
2019-01-17 10:05:00,25.78,25.79,25.7,25.72,194929.0,18.738,18.7453,18.6799,18.6944,194929.0
2019-01-17 10:10:00,25.73,25.85,25.72,25.83,166315.0,18.7017,18.7889,18.6944,18.7744,166315.0
2019-01-17 10:15:00,25.82,25.84,25.76,25.81,309324.0,18.7671,18.7816,18.7235,18.7598,309324.0
2019-01-17 10:20:00,25.81,25.86,25.78,25.83,131682.0,18.7598,18.7962,18.738,18.7744,131682.0
2019-01-17 10:25:00,25.83,25.88,25.79,25.85,71309.0,18.7744,18.8107,18.7453,18.7889,71309.0
2019-01-17 10:30:00,25.85,25.89,25.8,25.87,74658.0,18.7889,18.818,18.7526,18.8034,74658.0
2019-01-17 10:35:00,25.87,25.89,25.76,25.77,102134.0,18.8034,18.818,18.7235,18.7308,102134.0
2019-01-17 10:40:00,25.76,25.85,25.74,25.81,128072.0,18.7235,18.7889,18.7089,18.7598,128072.0
2019-01-17 10:45:00,25.8,25.85,25.79,25.84,76209.0,18.7526,18.7889,18.7453,18.7816,76209.0
2019-01-17 10:50:00,25.84,25.86,25.81,25.84,45871.0,18.7816,18.7962,18.7598,18.7816,45871.0
2019-01-17 10:55:00,25.84,25.87,25.81,25.83,38055.0,18.7816,18.8034,18.7598,18.7744,38055.0
2019-01-17 11:00:00,25.84,25.88,25.82,25.83,86808.0,18.7816,18.8107,18.7671,18.7744,86808.0
2019-01-17 11:05:00,25.83,25.95,25.83,25.94,140334.0,18.7744,18.8616,18.7744,18.8543,140334.0
2019-01-17 11:10:00,25.94,25.96,25.89,25.95,98138.0,18.8543,18.8689,18.818,18.8616,98138.0
2019-01-17 11:15:00,25.95,26.01,25.94,25.96,119636.0,18.8616,18.9052,18.8543,18.8689,119636.0
2019-01-17 11:20:00,25.96,26.01,25.95,25.99,153968.0,18.8689,18.9052,18.8616,18.8907,153968.0
2019-01-17 11:25:00,25.99,26.04,25.99,26.01,74066.0,18.8907,18.927,18.8907,18.9052,74066.0
2019-01-17 11:30:00,26.01,26.04,25.99,26.0,47604.0,18.9052,18.927,18.8907,18.8979,47604.0
2019-01-17 11:35:00,26.0,26.06,25.99,26.01,58056.0,18.8979,18.9415,18.8907,18.9052,58056.0
2019-01-17 11:40:00,26.01,26.05,25.98,26.03,44426.0,18.9052,18.9343,18.8834,18.9197,44426.0
2019-01-17 11:45:00,26.04,26.06,26.0,26.01,34119.0,18.927,18.9415,18.8979,18.9052,34119.0
2019-01-17 11:50:00,26.0,26.03,25.98,26.01,83914.0,18.8979,18.9197,18.8834,18.9052,83914.0
2019-01-17 11:55:00,26.0,26.03,26.0,26.01,35521.0,18.8979,18.9197,18.8979,18.9052,35521.0
2019-01-17 12:00:00,26.02,26.11,26.02,26.09,79326.0,18.9125,18.9779,18.9125,18.9633,79326.0
2019-01-17 12:05:00,26.09,26.11,26.08,26.09,38713.0,18.9633,18.9779,18.9561,18.9633,38713.0
2019-01-17 12:10:00,26.09,26.12,26.05,26.11,233124.0,18.9633,18.9851,18.9343,18.9779,233124.0
2019-01-17 12:15:00,26.11,26.18,26.11,26.13,166629.0,18.9779,19.0288,18.9779,18.9924,166629.0
2019-01-17 12:20:00,26.12,26.16,26.09,26.11,63869.0,18.9851,19.0142,18.9633,18.9779,63869.0
2019-01-17 12:25:00,26.1,26.12,26.02,26.05,35557.0,18.9706,18.9851,18.9125,18.9343,35557.0
2019-01-17 12:30:00,26.06,26.07,26.01,26.04,35041.0,18.9415,18.9488,18.9052,18.927,35041.0
2019-01-17 12:35:00,26.04,26.1,26.03,26.09,23921.0,18.927,18.9706,18.9197,18.9633,23921.0
2019-01-17 12:40:00,26.09,26.12,26.08,26.1,32631.0,18.9633,18.9851,18.9561,18.9706,32631.0
2019-01-17 12:45:00,26.1,26.11,26.03,26.06,53685.0,18.9706,18.9779,18.9197,18.9415,53685.0
2019-01-17 12:50:00,26.05,26.06,26.0,26.02,37374.0,18.9343,18.9415,18.8979,18.9125,37374.0
2019-01-17 12:55:00,26.03,26.05,26.0,26.01,19284.0,18.9197,18.9343,18.8979,18.9052,19284.0
2019-01-17 13:00:00,26.02,26.06,26.01,26.04,25855.0,18.9125,18.9415,18.9052,18.927,25855.0
2019-01-17 13:05:00,26.05,26.06,26.03,26.05,54427.0,18.9343,18.9415,18.9197,18.9343,54427.0
2019-01-17 13:10:00,26.05,26.1,26.04,26.09,72730.0,18.9343,18.9706,18.927,18.9633,72730.0
2019-01-17 13:15:00,26.09,26.1,26.07,26.08,22043.0,18.9633,18.9706,18.9488,18.9561,22043.0
2019-01-17 13:20:00,26.08,26.15,26.07,26.13,54231.0,18.9561,19.007,18.9488,18.9924,54231.0
2019-01-17 13:25:00,26.13,26.16,26.09,26.1,43711.0,18.9924,19.0142,18.9633,18.9706,43711.0
2019-01-17 13:30:00,26.1,26.1,26.06,26.09,22728.0,18.9706,18.9706,18.9415,18.9633,22728.0
2019-01-17 13:35:00,26.08,26.11,26.08,26.09,33125.0,18.9561,18.9779,18.9561,18.9633,33125.0
2019-01-17 13:40:00,26.09,26.1,26.03,26.05,45153.0,18.9633,18.9706,18.9197,18.9343,45153.0
2019-01-17 13:45:00,26.04,26.11,26.04,26.1,14523.0,18.927,18.9779,18.927,18.9706,14523.0
2019-01-17 13:50:00,26.1,26.1,26.05,26.07,33085.0,18.9706,18.9706,18.9343,18.9488,33085.0
2019-01-17 13:55:00,26.07,26.11,26.06,26.1,37910.0,18.9488,18.9779,18.9415,18.9706,37910.0
2019-01-17 14:00:00,26.1,26.11,26.08,26.09,35418.0,18.9706,18.9779,18.9561,18.9633,35418.0
2019-01-17 14:05:00,26.09,26.11,26.08,26.09,50411.0,18.9633,18.9779,18.9561,18.9633,50411.0
2019-01-17 14:10:00,26.09,26.1,26.06,26.07,28855.0,18.9633,18.9706,18.9415,18.9488,28855.0
2019-01-17 14:15:00,26.08,26.12,26.07,26.12,39494.0,18.9561,18.9851,18.9488,18.9851,39494.0
2019-01-17 14:20:00,26.12,26.12,26.07,26.1,67786.0,18.9851,18.9851,18.9488,18.9706,67786.0
2019-01-17 14:25:00,26.1,26.11,26.07,26.11,75216.0,18.9706,18.9779,18.9488,18.9779,75216.0
2019-01-17 14:30:00,26.11,26.15,26.11,26.14,45543.0,18.9779,19.007,18.9779,18.9997,45543.0
2019-01-17 14:35:00,26.14,26.26,26.13,26.24,100821.0,18.9997,19.0869,18.9924,19.0724,100821.0
2019-01-17 14:40:00,26.25,26.36,26.24,26.35,242633.0,19.0796,19.1596,19.0724,19.1523,242633.0
2019-01-17 14:45:00,26.35,26.5,26.35,26.45,205347.0,19.1523,19.2613,19.1523,19.225,205347.0
2019-01-17 14:50:00,26.46,26.47,26.37,26.38,172369.0,19.2323,19.2395,19.1669,19.1741,172369.0
2019-01-17 14:55:00,26.39,26.41,26.27,26.34,246994.0,19.1814,19.1959,19.0942,19.1451,246994.0
2019-01-17 15:00:00,26.34,26.35,26.21,26.21,121925.0,19.1451,19.1523,19.0506,19.0506,121925.0
2019-01-17 15:05:00,26.21,26.25,26.17,26.17,111743.0,19.0506,19.0796,19.0215,19.0215,111743.0
2019-01-17 15:10:00,26.18,26.25,26.15,26.25,132353.0,19.0288,19.0796,19.007,19.0796,132353.0
2019-01-17 15:15:00,26.24,26.28,26.21,26.28,100100.0,19.0724,19.1014,19.0506,19.1014,100100.0
2019-01-17 15:20:00,26.28,26.33,26.25,26.31,63069.0,19.1014,19.1378,19.0796,19.1232,63069.0
2019-01-17 15:25:00,26.31,26.42,26.29,26.42,153408.0,19.1232,19.2032,19.1087,19.2032,153408.0
2019-01-17 15:30:00,26.42,26.44,26.36,26.42,124945.0,19.2032,19.2177,19.1596,19.2032,124945.0
2019-01-17 15:35:00,26.42,26.5,26.39,26.5,186545.0,19.2032,19.2613,19.1814,19.2613,186545.0
2019-01-17 15:40:00,26.5,26.51,26.41,26.43,220469.0,19.2613,19.2686,19.1959,19.2105,220469.0
2019-01-17 15:45:00,26.43,26.46,26.42,26.44,160713.0,19.2105,19.2323,19.2032,19.2177,160713.0
2019-01-17 15:50:00,26.44,26.44,26.32,26.37,248830.0,19.2177,19.2177,19.1305,19.1669,248830.0
2019-01-17 15:55:00,26.38,26.39,26.32,26.38,620553.0,19.1741,19.1814,19.1305,19.1741,620553.0
2019-01-18 09:30:00,26.71,26.75,26.61,26.71,424839.0,19.414,19.4431,19.3413,19.414,424839.0
2019-01-18 09:35:00,26.71,26.77,26.53,26.56,221742.0,19.414,19.4576,19.2832,19.305,221742.0
2019-01-18 09:40:00,26.57,26.73,26.53,26.69,129577.0,19.3122,19.4285,19.2832,19.3994,129577.0
2019-01-18 09:45:00,26.69,26.71,26.6,26.62,75726.0,19.3994,19.414,19.334,19.3486,75726.0
2019-01-18 09:50:00,26.62,26.68,26.55,26.66,62998.0,19.3486,19.3922,19.2977,19.3776,62998.0
2019-01-18 09:55:00,26.66,26.73,26.6,26.71,70194.0,19.3776,19.4285,19.334,19.414,70194.0
2019-01-18 10:00:00,26.7,26.73,26.65,26.7,76282.0,19.4067,19.4285,19.3704,19.4067,76282.0
2019-01-18 10:05:00,26.7,26.74,26.66,26.66,235637.0,19.4067,19.4358,19.3776,19.3776,235637.0
2019-01-18 10:10:00,26.66,26.76,26.66,26.75,159117.0,19.3776,19.4503,19.3776,19.4431,159117.0
2019-01-18 10:15:00,26.75,26.91,26.74,26.89,263511.0,19.4431,19.5594,19.4358,19.5448,263511.0
2019-01-18 10:20:00,26.89,26.93,26.79,26.8,128102.0,19.5448,19.5739,19.4721,19.4794,128102.0
2019-01-18 10:25:00,26.81,26.82,26.71,26.71,102651.0,19.4867,19.4939,19.414,19.414,102651.0
2019-01-18 10:30:00,26.71,26.77,26.7,26.72,64936.0,19.414,19.4576,19.4067,19.4213,64936.0
2019-01-18 10:35:00,26.72,26.8,26.71,26.79,92362.0,19.4213,19.4794,19.414,19.4721,92362.0
2019-01-18 10:40:00,26.79,26.92,26.78,26.87,187337.0,19.4721,19.5666,19.4649,19.5303,187337.0
2019-01-18 10:45:00,26.88,26.91,26.87,26.88,71848.0,19.5375,19.5594,19.5303,19.5375,71848.0
2019-01-18 10:50:00,26.88,26.94,26.86,26.92,113437.0,19.5375,19.5812,19.523,19.5666,113437.0
2019-01-18 10:55:00,26.92,26.95,26.81,26.81,107707.0,19.5666,19.5884,19.4867,19.4867,107707.0
2019-01-18 11:00:00,26.82,26.89,26.81,26.85,133472.0,19.4939,19.5448,19.4867,19.5157,133472.0
2019-01-18 11:05:00,26.86,26.91,26.85,26.86,116330.0,19.523,19.5594,19.5157,19.523,116330.0
2019-01-18 11:10:00,26.86,26.88,26.81,26.86,90016.0,19.523,19.5375,19.4867,19.523,90016.0
2019-01-18 11:15:00,26.86,26.86,26.82,26.84,160566.0,19.523,19.523,19.4939,19.5085,160566.0
2019-01-18 11:20:00,26.84,26.89,26.78,26.81,165059.0,19.5085,19.5448,19.4649,19.4867,165059.0
2019-01-18 11:25:00,26.81,26.86,26.8,26.86,135105.0,19.4867,19.523,19.4794,19.523,135105.0
2019-01-18 11:30:00,26.86,26.89,26.82,26.87,105026.0,19.523,19.5448,19.4939,19.5303,105026.0
2019-01-18 11:35:00,26.88,26.88,26.83,26.87,58584.0,19.5375,19.5375,19.5012,19.5303,58584.0
2019-01-18 11:40:00,26.87,26.89,26.85,26.87,65294.0,19.5303,19.5448,19.5157,19.5303,65294.0
2019-01-18 11:45:00,26.87,26.92,26.86,26.9,111602.0,19.5303,19.5666,19.523,19.5521,111602.0
2019-01-18 11:50:00,26.91,26.92,26.88,26.9,149336.0,19.5594,19.5666,19.5375,19.5521,149336.0
2019-01-18 11:55:00,26.9,26.97,26.88,26.96,116753.0,19.5521,19.603,19.5375,19.5957,116753.0
2019-01-18 12:00:00,26.96,26.99,26.93,26.95,100417.0,19.5957,19.6175,19.5739,19.5884,100417.0
2019-01-18 12:05:00,26.95,27.0,26.95,26.99,282874.0,19.5884,19.6248,19.5884,19.6175,282874.0
2019-01-18 12:10:00,26.99,27.01,26.93,27.0,194123.0,19.6175,19.632,19.5739,19.6248,194123.0
2019-01-18 12:15:00,27.01,27.01,26.91,26.92,109682.0,19.632,19.632,19.5594,19.5666,109682.0
2019-01-18 12:20:00,26.92,26.93,26.86,26.89,78124.0,19.5666,19.5739,19.523,19.5448,78124.0
2019-01-18 12:25:00,26.89,26.92,26.84,26.85,55215.0,19.5448,19.5666,19.5085,19.5157,55215.0
2019-01-18 12:30:00,26.85,26.86,26.8,26.83,61606.0,19.5157,19.523,19.4794,19.5012,61606.0
2019-01-18 12:35:00,26.83,26.84,26.79,26.79,69220.0,19.5012,19.5085,19.4721,19.4721,69220.0
2019-01-18 12:40:00,26.79,26.87,26.79,26.82,49375.0,19.4721,19.5303,19.4721,19.4939,49375.0
2019-01-18 12:45:00,26.81,26.81,26.77,26.79,43705.0,19.4867,19.4867,19.4576,19.4721,43705.0
2019-01-18 12:50:00,26.78,26.84,26.77,26.82,74493.0,19.4649,19.5085,19.4576,19.4939,74493.0
2019-01-18 12:55:00,26.82,26.92,26.82,26.9,57841.0,19.4939,19.5666,19.4939,19.5521,57841.0
2019-01-18 13:00:00,26.91,26.96,26.89,26.95,70829.0,19.5594,19.5957,19.5448,19.5884,70829.0
2019-01-18 13:05:00,26.95,26.95,26.89,26.9,54611.0,19.5884,19.5884,19.5448,19.5521,54611.0
2019-01-18 13:10:00,26.91,26.91,26.87,26.89,34852.0,19.5594,19.5594,19.5303,19.5448,34852.0
2019-01-18 13:15:00,26.88,26.89,26.79,26.83,55011.0,19.5375,19.5448,19.4721,19.5012,55011.0
2019-01-18 13:20:00,26.83,26.89,26.83,26.84,40546.0,19.5012,19.5448,19.5012,19.5085,40546.0
2019-01-18 13:25:00,26.85,26.89,26.84,26.84,42451.0,19.5157,19.5448,19.5085,19.5085,42451.0
2019-01-18 13:30:00,26.84,26.88,26.82,26.85,52179.0,19.5085,19.5375,19.4939,19.5157,52179.0
2019-01-18 13:35:00,26.86,26.9,26.84,26.89,38204.0,19.523,19.5521,19.5085,19.5448,38204.0
2019-01-18 13:40:00,26.88,26.91,26.87,26.91,117941.0,19.5375,19.5594,19.5303,19.5594,117941.0
2019-01-18 13:45:00,26.9,26.92,26.89,26.92,103765.0,19.5521,19.5666,19.5448,19.5666,103765.0
2019-01-18 13:50:00,26.92,26.96,26.91,26.92,81890.0,19.5666,19.5957,19.5594,19.5666,81890.0
2019-01-18 13:55:00,26.92,26.93,26.87,26.9,93287.0,19.5666,19.5739,19.5303,19.5521,93287.0
2019-01-18 14:00:00,26.9,26.95,26.88,26.94,77710.0,19.5521,19.5884,19.5375,19.5812,77710.0
2019-01-18 14:05:00,26.94,26.95,26.91,26.95,63079.0,19.5812,19.5884,19.5594,19.5884,63079.0
2019-01-18 14:10:00,26.94,27.04,26.94,27.04,189219.0,19.5812,19.6538,19.5812,19.6538,189219.0
2019-01-18 14:15:00,27.04,27.07,26.99,26.99,181928.0,19.6538,19.6756,19.6175,19.6175,181928.0
2019-01-18 14:20:00,26.99,27.11,26.97,27.1,81551.0,19.6175,19.7047,19.603,19.6975,81551.0
2019-01-18 14:25:00,27.1,27.11,27.06,27.07,66379.0,19.6975,19.7047,19.6684,19.6756,66379.0
2019-01-18 14:30:00,27.07,27.07,27.0,27.05,52143.0,19.6756,19.6756,19.6248,19.6611,52143.0
2019-01-18 14:35:00,27.05,27.06,27.03,27.06,51928.0,19.6611,19.6684,19.6466,19.6684,51928.0
2019-01-18 14:40:00,27.06,27.11,27.02,27.04,68492.0,19.6684,19.7047,19.6393,19.6538,68492.0
2019-01-18 14:45:00,27.04,27.06,27.02,27.06,43005.0,19.6538,19.6684,19.6393,19.6684,43005.0
2019-01-18 14:50:00,27.05,27.08,27.05,27.05,56691.0,19.6611,19.6829,19.6611,19.6611,56691.0
2019-01-18 14:55:00,27.05,27.11,27.05,27.09,58737.0,19.6611,19.7047,19.6611,19.6902,58737.0
2019-01-18 15:00:00,27.09,27.1,27.05,27.07,65189.0,19.6902,19.6975,19.6611,19.6756,65189.0
2019-01-18 15:05:00,27.07,27.11,27.03,27.03,88657.0,19.6756,19.7047,19.6466,19.6466,88657.0
2019-01-18 15:10:00,27.03,27.06,27.01,27.05,62008.0,19.6466,19.6684,19.632,19.6611,62008.0
2019-01-18 15:15:00,27.05,27.07,27.03,27.07,86150.0,19.6611,19.6756,19.6466,19.6756,86150.0
2019-01-18 15:20:00,27.07,27.09,27.05,27.05,75501.0,19.6756,19.6902,19.6611,19.6611,75501.0
2019-01-18 15:25:00,27.06,27.07,27.02,27.03,171432.0,19.6684,19.6756,19.6393,19.6466,171432.0
2019-01-18 15:30:00,27.03,27.05,27.0,27.03,93918.0,19.6466,19.6611,19.6248,19.6466,93918.0
2019-01-18 15:35:00,27.03,27.08,27.02,27.07,118467.0,19.6466,19.6829,19.6393,19.6756,118467.0
2019-01-18 15:40:00,27.07,27.09,27.03,27.08,129277.0,19.6756,19.6902,19.6466,19.6829,129277.0
2019-01-18 15:45:00,27.09,27.09,27.02,27.04,236042.0,19.6902,19.6902,19.6393,19.6538,236042.0
2019-01-18 15:50:00,27.05,27.05,26.99,27.04,163178.0,19.6611,19.6611,19.6175,19.6538,163178.0
2019-01-18 15:55:00,27.04,27.14,27.01,27.13,523864.0,19.6538,19.7265,19.632,19.7193,523864.0
2019-01-22 09:30:00,26.74,26.9,26.65,26.89,124301.0,19.4358,19.5521,19.3704,19.5448,124301.0
2019-01-22 09:35:00,26.88,26.89,26.77,26.84,113118.0,19.5375,19.5448,19.4576,19.5085,113118.0
2019-01-22 09:40:00,26.84,26.85,26.67,26.69,88166.0,19.5085,19.5157,19.3849,19.3994,88166.0
2019-01-22 09:45:00,26.69,26.71,26.49,26.49,87675.0,19.3994,19.414,19.2541,19.2541,87675.0
2019-01-22 09:50:00,26.49,26.49,26.41,26.45,100309.0,19.2541,19.2541,19.1959,19.225,100309.0
2019-01-22 09:55:00,26.46,26.64,26.45,26.62,84597.0,19.2323,19.3631,19.225,19.3486,84597.0
2019-01-22 10:00:00,26.62,26.69,26.57,26.65,227780.0,19.3486,19.3994,19.3122,19.3704,227780.0
2019-01-22 10:05:00,26.65,26.69,26.47,26.48,62848.0,19.3704,19.3994,19.2395,19.2468,62848.0
2019-01-22 10:10:00,26.49,26.5,26.37,26.42,155950.0,19.2541,19.2613,19.1669,19.2032,155950.0
2019-01-22 10:15:00,26.42,26.54,26.38,26.45,154681.0,19.2032,19.2904,19.1741,19.225,154681.0
2019-01-22 10:20:00,26.46,26.61,26.46,26.55,55273.0,19.2323,19.3413,19.2323,19.2977,55273.0
2019-01-22 10:25:00,26.55,26.57,26.45,26.46,49571.0,19.2977,19.3122,19.225,19.2323,49571.0
2019-01-22 10:30:00,26.46,26.5,26.45,26.49,55155.0,19.2323,19.2613,19.225,19.2541,55155.0
2019-01-22 10:35:00,26.49,26.51,26.45,26.46,126904.0,19.2541,19.2686,19.225,19.2323,126904.0
2019-01-22 10:40:00,26.45,26.46,26.34,26.36,112997.0,19.225,19.2323,19.1451,19.1596,112997.0
2019-01-22 10:45:00,26.36,26.36,26.22,26.22,104946.0,19.1596,19.1596,19.0578,19.0578,104946.0
2019-01-22 10:50:00,26.23,26.29,26.22,26.28,127422.0,19.0651,19.1087,19.0578,19.1014,127422.0
2019-01-22 10:55:00,26.28,26.32,26.26,26.3,143028.0,19.1014,19.1305,19.0869,19.116,143028.0
2019-01-22 11:00:00,26.29,26.3,26.19,26.24,138613.0,19.1087,19.116,19.036,19.0724,138613.0
2019-01-22 11:05:00,26.24,26.36,26.23,26.36,151378.0,19.0724,19.1596,19.0651,19.1596,151378.0
2019-01-22 11:10:00,26.35,26.5,26.31,26.5,71389.0,19.1523,19.2613,19.1232,19.2613,71389.0
2019-01-22 11:15:00,26.51,26.57,26.5,26.57,41245.0,19.2686,19.3122,19.2613,19.3122,41245.0
2019-01-22 11:20:00,26.57,26.64,26.56,26.62,65314.0,19.3122,19.3631,19.305,19.3486,65314.0
2019-01-22 11:25:00,26.62,26.63,26.58,26.6,53384.0,19.3486,19.3558,19.3195,19.334,53384.0
2019-01-22 11:30:00,26.6,26.61,26.54,26.54,38438.0,19.334,19.3413,19.2904,19.2904,38438.0
2019-01-22 11:35:00,26.54,26.59,26.51,26.55,36116.0,19.2904,19.3268,19.2686,19.2977,36116.0
2019-01-22 11:40:00,26.54,26.56,26.43,26.45,128981.0,19.2904,19.305,19.2105,19.225,128981.0
2019-01-22 11:45:00,26.44,26.53,26.43,26.52,101172.0,19.2177,19.2832,19.2105,19.2759,101172.0
2019-01-22 11:50:00,26.51,26.53,26.48,26.51,51121.0,19.2686,19.2832,19.2468,19.2686,51121.0
2019-01-22 11:55:00,26.51,26.57,26.5,26.53,34018.0,19.2686,19.3122,19.2613,19.2832,34018.0
2019-01-22 12:00:00,26.54,26.61,26.53,26.6,74429.0,19.2904,19.3413,19.2832,19.334,74429.0
2019-01-22 12:05:00,26.59,26.67,26.58,26.65,49296.0,19.3268,19.3849,19.3195,19.3704,49296.0
2019-01-22 12:10:00,26.64,26.73,26.64,26.73,62486.0,19.3631,19.4285,19.3631,19.4285,62486.0
2019-01-22 12:15:00,26.73,26.79,26.72,26.78,52092.0,19.4285,19.4721,19.4213,19.4649,52092.0
2019-01-22 12:20:00,26.78,26.91,26.78,26.9,139801.0,19.4649,19.5594,19.4649,19.5521,139801.0
2019-01-22 12:25:00,26.91,26.91,26.85,26.85,128820.0,19.5594,19.5594,19.5157,19.5157,128820.0
2019-01-22 12:30:00,26.85,26.88,26.8,26.86,52025.0,19.5157,19.5375,19.4794,19.523,52025.0
2019-01-22 12:35:00,26.87,26.92,26.84,26.86,49458.0,19.5303,19.5666,19.5085,19.523,49458.0
2019-01-22 12:40:00,26.86,26.87,26.83,26.85,24344.0,19.523,19.5303,19.5012,19.5157,24344.0
2019-01-22 12:45:00,26.86,26.87,26.84,26.87,47841.0,19.523,19.5303,19.5085,19.5303,47841.0
2019-01-22 12:50:00,26.87,26.97,26.85,26.96,37443.0,19.5303,19.603,19.5157,19.5957,37443.0
2019-01-22 12:55:00,26.95,26.95,26.9,26.94,45041.0,19.5884,19.5884,19.5521,19.5812,45041.0
2019-01-22 13:00:00,26.93,26.93,26.78,26.79,65532.0,19.5739,19.5739,19.4649,19.4721,65532.0
2019-01-22 13:05:00,26.77,26.78,26.72,26.75,178989.0,19.4576,19.4649,19.4213,19.4431,178989.0
2019-01-22 13:10:00,26.75,26.76,26.6,26.63,206088.0,19.4431,19.4503,19.334,19.3558,206088.0
2019-01-22 13:15:00,26.63,26.64,26.56,26.56,83656.0,19.3558,19.3631,19.305,19.305,83656.0
2019-01-22 13:20:00,26.57,26.63,26.56,26.6,61476.0,19.3122,19.3558,19.305,19.334,61476.0
2019-01-22 13:25:00,26.59,26.72,26.59,26.7,42597.0,19.3268,19.4213,19.3268,19.4067,42597.0
2019-01-22 13:30:00,26.7,26.76,26.68,26.74,42980.0,19.4067,19.4503,19.3922,19.4358,42980.0
2019-01-22 13:35:00,26.74,26.77,26.73,26.74,34239.0,19.4358,19.4576,19.4285,19.4358,34239.0
2019-01-22 13:40:00,26.74,26.76,26.64,26.64,33179.0,19.4358,19.4503,19.3631,19.3631,33179.0
2019-01-22 13:45:00,26.64,26.67,26.58,26.66,58844.0,19.3631,19.3849,19.3195,19.3776,58844.0
2019-01-22 13:50:00,26.67,26.71,26.66,26.69,46877.0,19.3849,19.414,19.3776,19.3994,46877.0
2019-01-22 13:55:00,26.69,26.73,26.68,26.71,41158.0,19.3994,19.4285,19.3922,19.414,41158.0
2019-01-22 14:00:00,26.7,26.72,26.68,26.71,63232.0,19.4067,19.4213,19.3922,19.414,63232.0
2019-01-22 14:05:00,26.71,26.77,26.71,26.73,43765.0,19.414,19.4576,19.414,19.4285,43765.0
2019-01-22 14:10:00,26.73,26.78,26.72,26.78,31894.0,19.4285,19.4649,19.4213,19.4649,31894.0
2019-01-22 14:15:00,26.78,26.82,26.77,26.82,68582.0,19.4649,19.4939,19.4576,19.4939,68582.0
2019-01-22 14:20:00,26.82,26.84,26.78,26.78,38744.0,19.4939,19.5085,19.4649,19.4649,38744.0
2019-01-22 14:25:00,26.79,26.83,26.76,26.79,40224.0,19.4721,19.5012,19.4503,19.4721,40224.0
2019-01-22 14:30:00,26.79,26.8,26.76,26.8,78659.0,19.4721,19.4794,19.4503,19.4794,78659.0
2019-01-22 14:35:00,26.8,26.82,26.73,26.76,79385.0,19.4794,19.4939,19.4285,19.4503,79385.0
2019-01-22 14:40:00,26.76,26.8,26.69,26.69,77445.0,19.4503,19.4794,19.3994,19.3994,77445.0
2019-01-22 14:45:00,26.7,26.71,26.63,26.65,61651.0,19.4067,19.414,19.3558,19.3704,61651.0
2019-01-22 14:50:00,26.65,26.7,26.63,26.65,79857.0,19.3704,19.4067,19.3558,19.3704,79857.0
2019-01-22 14:55:00,26.66,26.73,26.65,26.71,54890.0,19.3776,19.4285,19.3704,19.414,54890.0
2019-01-22 15:00:00,26.71,26.73,26.66,26.66,77641.0,19.414,19.4285,19.3776,19.3776,77641.0
2019-01-22 15:05:00,26.66,26.73,26.65,26.69,65906.0,19.3776,19.4285,19.3704,19.3994,65906.0
2019-01-22 15:10:00,26.69,26.7,26.58,26.64,276610.0,19.3994,19.4067,19.3195,19.3631,276610.0
2019-01-22 15:15:00,26.64,26.7,26.62,26.62,126145.0,19.3631,19.4067,19.3486,19.3486,126145.0
2019-01-22 15:20:00,26.63,26.72,26.61,26.71,235691.0,19.3558,19.4213,19.3413,19.414,235691.0
2019-01-22 15:25:00,26.71,26.74,26.68,26.73,59973.0,19.414,19.4358,19.3922,19.4285,59973.0
2019-01-22 15:30:00,26.72,26.72,26.58,26.58,52803.0,19.4213,19.4213,19.3195,19.3195,52803.0
2019-01-22 15:35:00,26.59,26.69,26.52,26.69,106096.0,19.3268,19.3994,19.2759,19.3994,106096.0
2019-01-22 15:40:00,26.69,26.72,26.57,26.58,115866.0,19.3994,19.4213,19.3122,19.3195,115866.0
2019-01-22 15:45:00,26.57,26.61,26.5,26.59,210736.0,19.3122,19.3413,19.2613,19.3268,210736.0
2019-01-22 15:50:00,26.59,26.6,26.48,26.5,142465.0,19.3268,19.334,19.2468,19.2613,142465.0
2019-01-22 15:55:00,26.5,26.63,26.45,26.62,539832.0,19.2613,19.3558,19.225,19.3486,539832.0
2019-01-23 09:30:00,26.82,26.85,26.62,26.67,242045.0,19.4939,19.5157,19.3486,19.3849,242045.0
2019-01-23 09:35:00,26.67,26.72,26.58,26.65,365917.0,19.3849,19.4213,19.3195,19.3704,365917.0
2019-01-23 09:40:00,26.66,26.68,26.45,26.46,138446.0,19.3776,19.3922,19.225,19.2323,138446.0
2019-01-23 09:45:00,26.45,26.56,26.44,26.5,162189.0,19.225,19.305,19.2177,19.2613,162189.0
2019-01-23 09:50:00,26.51,26.57,26.33,26.35,256945.0,19.2686,19.3122,19.1378,19.1523,256945.0
2019-01-23 09:55:00,26.36,26.39,26.28,26.32,142068.0,19.1596,19.1814,19.1014,19.1305,142068.0
2019-01-23 10:00:00,26.32,26.4,26.25,26.39,89546.0,19.1305,19.1887,19.0796,19.1814,89546.0
2019-01-23 10:05:00,26.39,26.47,26.35,26.47,65454.0,19.1814,19.2395,19.1523,19.2395,65454.0
2019-01-23 10:10:00,26.49,26.61,26.49,26.52,98541.0,19.2541,19.3413,19.2541,19.2759,98541.0
2019-01-23 10:15:00,26.53,26.61,26.53,26.6,115605.0,19.2832,19.3413,19.2832,19.334,115605.0
2019-01-23 10:20:00,26.59,26.64,26.55,26.59,65863.0,19.3268,19.3631,19.2977,19.3268,65863.0
2019-01-23 10:25:00,26.6,26.61,26.38,26.51,183556.0,19.334,19.3413,19.1741,19.2686,183556.0
2019-01-23 10:30:00,26.51,26.51,26.41,26.42,48388.0,19.2686,19.2686,19.1959,19.2032,48388.0
2019-01-23 10:35:00,26.42,26.47,26.39,26.4,35895.0,19.2032,19.2395,19.1814,19.1887,35895.0
2019-01-23 10:40:00,26.4,26.4,26.34,26.35,35001.0,19.1887,19.1887,19.1451,19.1523,35001.0
2019-01-23 10:45:00,26.34,26.39,26.33,26.38,76220.0,19.1451,19.1814,19.1378,19.1741,76220.0
2019-01-23 10:50:00,26.38,26.4,26.35,26.38,71602.0,19.1741,19.1887,19.1523,19.1741,71602.0
2019-01-23 10:55:00,26.38,26.38,26.22,26.25,179134.0,19.1741,19.1741,19.0578,19.0796,179134.0
2019-01-23 11:00:00,26.25,26.31,26.24,26.3,85050.0,19.0796,19.1232,19.0724,19.116,85050.0
2019-01-23 11:05:00,26.3,26.33,26.26,26.33,60982.0,19.116,19.1378,19.0869,19.1378,60982.0
2019-01-23 11:10:00,26.33,26.4,26.27,26.29,75576.0,19.1378,19.1887,19.0942,19.1087,75576.0
2019-01-23 11:15:00,26.3,26.34,26.25,26.3,65513.0,19.116,19.1451,19.0796,19.116,65513.0
2019-01-23 11:20:00,26.3,26.33,26.27,26.29,93243.0,19.116,19.1378,19.0942,19.1087,93243.0
2019-01-23 11:25:00,26.29,26.32,26.14,26.2,112274.0,19.1087,19.1305,18.9997,19.0433,112274.0
2019-01-23 11:30:00,26.19,26.2,26.12,26.18,63917.0,19.036,19.0433,18.9851,19.0288,63917.0
2019-01-23 11:35:00,26.17,26.19,26.13,26.16,73676.0,19.0215,19.036,18.9924,19.0142,73676.0
2019-01-23 11:40:00,26.16,26.16,26.09,26.1,104078.0,19.0142,19.0142,18.9633,18.9706,104078.0
2019-01-23 11:45:00,26.1,26.1,25.99,26.03,77378.0,18.9706,18.9706,18.8907,18.9197,77378.0
2019-01-23 11:50:00,26.04,26.07,26.0,26.02,106893.0,18.927,18.9488,18.8979,18.9125,106893.0
2019-01-23 11:55:00,26.03,26.04,25.97,25.99,153347.0,18.9197,18.927,18.8761,18.8907,153347.0
2019-01-23 12:00:00,26.0,26.08,25.98,26.08,110901.0,18.8979,18.9561,18.8834,18.9561,110901.0
2019-01-23 12:05:00,26.08,26.08,25.95,25.97,134737.0,18.9561,18.9561,18.8616,18.8761,134737.0
2019-01-23 12:10:00,25.98,26.01,25.96,25.96,126141.0,18.8834,18.9052,18.8689,18.8689,126141.0
2019-01-23 12:15:00,25.96,26.02,25.92,25.98,117736.0,18.8689,18.9125,18.8398,18.8834,117736.0
2019-01-23 12:20:00,25.98,26.06,25.94,26.04,43166.0,18.8834,18.9415,18.8543,18.927,43166.0
2019-01-23 12:25:00,26.03,26.08,26.0,26.08,62152.0,18.9197,18.9561,18.8979,18.9561,62152.0
2019-01-23 12:30:00,26.07,26.09,26.03,26.03,51675.0,18.9488,18.9633,18.9197,18.9197,51675.0
2019-01-23 12:35:00,26.04,26.13,26.03,26.13,105273.0,18.927,18.9924,18.9197,18.9924,105273.0
2019-01-23 12:40:00,26.13,26.14,26.06,26.13,58538.0,18.9924,18.9997,18.9415,18.9924,58538.0
2019-01-23 12:45:00,26.13,26.18,26.12,26.16,49924.0,18.9924,19.0288,18.9851,19.0142,49924.0
2019-01-23 12:50:00,26.16,26.2,26.12,26.19,26709.0,19.0142,19.0433,18.9851,19.036,26709.0
2019-01-23 12:55:00,26.19,26.26,26.16,26.25,53754.0,19.036,19.0869,19.0142,19.0796,53754.0
2019-01-23 13:00:00,26.26,26.26,26.17,26.17,89898.0,19.0869,19.0869,19.0215,19.0215,89898.0
2019-01-23 13:05:00,26.17,26.24,26.16,26.24,120552.0,19.0215,19.0724,19.0142,19.0724,120552.0
2019-01-23 13:10:00,26.24,26.24,26.13,26.13,34232.0,19.0724,19.0724,18.9924,18.9924,34232.0
2019-01-23 13:15:00,26.13,26.24,26.13,26.23,45248.0,18.9924,19.0724,18.9924,19.0651,45248.0
2019-01-23 13:20:00,26.24,26.26,26.23,26.25,28748.0,19.0724,19.0869,19.0651,19.0796,28748.0
2019-01-23 13:25:00,26.24,26.26,26.16,26.19,59278.0,19.0724,19.0869,19.0142,19.036,59278.0
2019-01-23 13:30:00,26.18,26.23,26.15,26.15,33643.0,19.0288,19.0651,19.007,19.007,33643.0
2019-01-23 13:35:00,26.15,26.17,26.12,26.15,35249.0,19.007,19.0215,18.9851,19.007,35249.0
2019-01-23 13:40:00,26.16,26.16,26.1,26.15,25349.0,19.0142,19.0142,18.9706,19.007,25349.0
2019-01-23 13:45:00,26.16,26.18,26.16,26.17,19235.0,19.0142,19.0288,19.0142,19.0215,19235.0
2019-01-23 13:50:00,26.17,26.2,26.15,26.19,59934.0,19.0215,19.0433,19.007,19.036,59934.0
2019-01-23 13:55:00,26.2,26.23,26.16,26.17,86113.0,19.0433,19.0651,19.0142,19.0215,86113.0
2019-01-23 14:00:00,26.18,26.22,26.17,26.22,50921.0,19.0288,19.0578,19.0215,19.0578,50921.0
2019-01-23 14:05:00,26.22,26.26,26.22,26.26,80749.0,19.0578,19.0869,19.0578,19.0869,80749.0
2019-01-23 14:10:00,26.25,26.26,26.16,26.16,27866.0,19.0796,19.0869,19.0142,19.0142,27866.0
2019-01-23 14:15:00,26.16,26.17,26.06,26.08,45503.0,19.0142,19.0215,18.9415,18.9561,45503.0
2019-01-23 14:20:00,26.08,26.15,26.08,26.14,36053.0,18.9561,19.007,18.9561,18.9997,36053.0
2019-01-23 14:25:00,26.14,26.19,26.12,26.18,38236.0,18.9997,19.036,18.9851,19.0288,38236.0
2019-01-23 14:30:00,26.17,26.18,26.12,26.17,48928.0,19.0215,19.0288,18.9851,19.0215,48928.0
2019-01-23 14:35:00,26.18,26.18,26.12,26.15,48536.0,19.0288,19.0288,18.9851,19.007,48536.0
2019-01-23 14:40:00,26.14,26.14,26.09,26.09,54884.0,18.9997,18.9997,18.9633,18.9633,54884.0
2019-01-23 14:45:00,26.1,26.12,26.06,26.12,41744.0,18.9706,18.9851,18.9415,18.9851,41744.0
2019-01-23 14:50:00,26.11,26.19,26.11,26.18,94734.0,18.9779,19.036,18.9779,19.0288,94734.0
2019-01-23 14:55:00,26.18,26.18,26.09,26.11,39048.0,19.0288,19.0288,18.9633,18.9779,39048.0
2019-01-23 15:00:00,26.12,26.16,26.11,26.16,35428.0,18.9851,19.0142,18.9779,19.0142,35428.0
2019-01-23 15:05:00,26.16,26.19,26.09,26.14,75260.0,19.0142,19.036,18.9633,18.9997,75260.0
2019-01-23 15:10:00,26.15,26.21,26.14,26.2,54587.0,19.007,19.0506,18.9997,19.0433,54587.0
2019-01-23 15:15:00,26.21,26.24,26.19,26.22,47569.0,19.0506,19.0724,19.036,19.0578,47569.0
2019-01-23 15:20:00,26.22,26.28,26.2,26.24,57262.0,19.0578,19.1014,19.0433,19.0724,57262.0
2019-01-23 15:25:00,26.24,26.25,26.21,26.24,63248.0,19.0724,19.0796,19.0506,19.0724,63248.0
2019-01-23 15:30:00,26.24,26.24,26.16,26.19,80370.0,19.0724,19.0724,19.0142,19.036,80370.0
2019-01-23 15:35:00,26.19,26.22,26.17,26.2,74461.0,19.036,19.0578,19.0215,19.0433,74461.0
2019-01-23 15:40:00,26.2,26.26,26.2,26.24,99027.0,19.0433,19.0869,19.0433,19.0724,99027.0
2019-01-23 15:45:00,26.23,26.27,26.18,26.24,269899.0,19.0651,19.0942,19.0288,19.0724,269899.0
2019-01-23 15:50:00,26.24,26.31,26.21,26.26,382845.0,19.0724,19.1232,19.0506,19.0869,382845.0
2019-01-23 15:55:00,26.26,26.34,26.24,26.32,455552.0,19.0869,19.1451,19.0724,19.1305,455552.0
2019-01-24 09:30:00,26.23,26.37,26.19,26.37,96556.0,19.0651,19.1669,19.036,19.1669,96556.0
2019-01-24 09:35:00,26.36,26.52,26.35,26.38,111019.0,19.1596,19.2759,19.1523,19.1741,111019.0
2019-01-24 09:40:00,26.37,26.38,26.1,26.14,126987.0,19.1669,19.1741,18.9706,18.9997,126987.0
2019-01-24 09:45:00,26.15,26.29,26.14,26.14,60049.0,19.007,19.1087,18.9997,18.9997,60049.0
2019-01-24 09:50:00,26.14,26.19,26.11,26.15,69212.0,18.9997,19.036,18.9779,19.007,69212.0
2019-01-24 09:55:00,26.16,26.27,26.14,26.26,70541.0,19.0142,19.0942,18.9997,19.0869,70541.0
2019-01-24 10:00:00,26.25,26.41,26.22,26.4,98143.0,19.0796,19.1959,19.0578,19.1887,98143.0
2019-01-24 10:05:00,26.4,26.49,26.39,26.49,91360.0,19.1887,19.2541,19.1814,19.2541,91360.0
2019-01-24 10:10:00,26.5,26.52,26.42,26.45,67258.0,19.2613,19.2759,19.2032,19.225,67258.0
2019-01-24 10:15:00,26.45,26.5,26.42,26.43,57344.0,19.225,19.2613,19.2032,19.2105,57344.0
2019-01-24 10:20:00,26.44,26.48,26.37,26.4,89826.0,19.2177,19.2468,19.1669,19.1887,89826.0
2019-01-24 10:25:00,26.4,26.47,26.39,26.46,71021.0,19.1887,19.2395,19.1814,19.2323,71021.0
2019-01-24 10:30:00,26.45,26.47,26.42,26.42,61723.0,19.225,19.2395,19.2032,19.2032,61723.0
2019-01-24 10:35:00,26.43,26.43,26.36,26.37,56391.0,19.2105,19.2105,19.1596,19.1669,56391.0
2019-01-24 10:40:00,26.37,26.56,26.36,26.54,167058.0,19.1669,19.305,19.1596,19.2904,167058.0
2019-01-24 10:45:00,26.53,26.57,26.43,26.43,57928.0,19.2832,19.3122,19.2105,19.2105,57928.0
2019-01-24 10:50:00,26.42,26.48,26.42,26.47,37843.0,19.2032,19.2468,19.2032,19.2395,37843.0
2019-01-24 10:55:00,26.49,26.65,26.49,26.63,55172.0,19.2541,19.3704,19.2541,19.3558,55172.0
2019-01-24 11:00:00,26.62,26.62,26.49,26.5,146859.0,19.3486,19.3486,19.2541,19.2613,146859.0
2019-01-24 11:05:00,26.51,26.63,26.49,26.54,174657.0,19.2686,19.3558,19.2541,19.2904,174657.0
2019-01-24 11:10:00,26.54,26.56,26.48,26.53,143294.0,19.2904,19.305,19.2468,19.2832,143294.0
2019-01-24 11:15:00,26.53,26.6,26.51,26.55,39297.0,19.2832,19.334,19.2686,19.2977,39297.0
2019-01-24 11:20:00,26.55,26.6,26.5,26.6,51165.0,19.2977,19.334,19.2613,19.334,51165.0
2019-01-24 11:25:00,26.61,26.67,26.58,26.62,96784.0,19.3413,19.3849,19.3195,19.3486,96784.0
2019-01-24 11:30:00,26.62,26.63,26.56,26.58,40363.0,19.3486,19.3558,19.305,19.3195,40363.0
2019-01-24 11:35:00,26.58,26.71,26.57,26.7,70840.0,19.3195,19.414,19.3122,19.4067,70840.0
2019-01-24 11:40:00,26.7,26.75,26.69,26.75,38294.0,19.4067,19.4431,19.3994,19.4431,38294.0
2019-01-24 11:45:00,26.75,26.85,26.74,26.83,61929.0,19.4431,19.5157,19.4358,19.5012,61929.0
2019-01-24 11:50:00,26.82,26.84,26.77,26.79,42166.0,19.4939,19.5085,19.4576,19.4721,42166.0
2019-01-24 11:55:00,26.8,26.8,26.73,26.75,31384.0,19.4794,19.4794,19.4285,19.4431,31384.0
2019-01-24 12:00:00,26.74,26.76,26.73,26.74,56639.0,19.4358,19.4503,19.4285,19.4358,56639.0
2019-01-24 12:05:00,26.74,26.76,26.72,26.74,35822.0,19.4358,19.4503,19.4213,19.4358,35822.0
2019-01-24 12:10:00,26.74,26.81,26.73,26.8,29182.0,19.4358,19.4867,19.4285,19.4794,29182.0
2019-01-24 12:15:00,26.8,26.83,26.68,26.68,47979.0,19.4794,19.5012,19.3922,19.3922,47979.0
2019-01-24 12:20:00,26.69,26.69,26.62,26.63,28942.0,19.3994,19.3994,19.3486,19.3558,28942.0
2019-01-24 12:25:00,26.64,26.65,26.62,26.65,24674.0,19.3631,19.3704,19.3486,19.3704,24674.0
2019-01-24 12:30:00,26.66,26.72,26.62,26.62,43009.0,19.3776,19.4213,19.3486,19.3486,43009.0
2019-01-24 12:35:00,26.61,26.62,26.53,26.53,54126.0,19.3413,19.3486,19.2832,19.2832,54126.0
2019-01-24 12:40:00,26.53,26.55,26.5,26.53,42210.0,19.2832,19.2977,19.2613,19.2832,42210.0
2019-01-24 12:45:00,26.54,26.59,26.53,26.55,29047.0,19.2904,19.3268,19.2832,19.2977,29047.0
2019-01-24 12:50:00,26.54,26.54,26.5,26.51,51881.0,19.2904,19.2904,19.2613,19.2686,51881.0
2019-01-24 12:55:00,26.51,26.53,26.51,26.53,19414.0,19.2686,19.2832,19.2686,19.2832,19414.0
2019-01-24 13:00:00,26.53,26.57,26.5,26.52,34610.0,19.2832,19.3122,19.2613,19.2759,34610.0
2019-01-24 13:05:00,26.52,26.56,26.51,26.56,32237.0,19.2759,19.305,19.2686,19.305,32237.0
2019-01-24 13:10:00,26.56,26.56,26.51,26.54,120264.0,19.305,19.305,19.2686,19.2904,120264.0
2019-01-24 13:15:00,26.54,26.55,26.48,26.55,85606.0,19.2904,19.2977,19.2468,19.2977,85606.0
2019-01-24 13:20:00,26.55,26.59,26.54,26.56,39226.0,19.2977,19.3268,19.2904,19.305,39226.0
2019-01-24 13:25:00,26.55,26.56,26.5,26.52,39017.0,19.2977,19.305,19.2613,19.2759,39017.0
2019-01-24 13:30:00,26.51,26.59,26.49,26.57,49855.0,19.2686,19.3268,19.2541,19.3122,49855.0
2019-01-24 13:35:00,26.57,26.59,26.56,26.57,49027.0,19.3122,19.3268,19.305,19.3122,49027.0
2019-01-24 13:40:00,26.58,26.59,26.52,26.52,97204.0,19.3195,19.3268,19.2759,19.2759,97204.0
2019-01-24 13:45:00,26.52,26.56,26.51,26.55,32630.0,19.2759,19.305,19.2686,19.2977,32630.0
2019-01-24 13:50:00,26.55,26.57,26.53,26.53,30661.0,19.2977,19.3122,19.2832,19.2832,30661.0
2019-01-24 13:55:00,26.53,26.53,26.49,26.5,31865.0,19.2832,19.2832,19.2541,19.2613,31865.0
2019-01-24 14:00:00,26.49,26.51,26.45,26.5,73798.0,19.2541,19.2686,19.225,19.2613,73798.0
2019-01-24 14:05:00,26.5,26.52,26.48,26.48,127829.0,19.2613,19.2759,19.2468,19.2468,127829.0
2019-01-24 14:10:00,26.49,26.5,26.42,26.42,109871.0,19.2541,19.2613,19.2032,19.2032,109871.0
2019-01-24 14:15:00,26.42,26.44,26.41,26.44,48089.0,19.2032,19.2177,19.1959,19.2177,48089.0
2019-01-24 14:20:00,26.44,26.49,26.42,26.44,55055.0,19.2177,19.2541,19.2032,19.2177,55055.0
2019-01-24 14:25:00,26.45,26.51,26.44,26.49,83947.0,19.225,19.2686,19.2177,19.2541,83947.0
2019-01-24 14:30:00,26.48,26.49,26.44,26.46,42141.0,19.2468,19.2541,19.2177,19.2323,42141.0
2019-01-24 14:35:00,26.46,26.51,26.45,26.49,40143.0,19.2323,19.2686,19.225,19.2541,40143.0
2019-01-24 14:40:00,26.49,26.5,26.46,26.49,45742.0,19.2541,19.2613,19.2323,19.2541,45742.0
2019-01-24 14:45:00,26.48,26.51,26.48,26.5,37777.0,19.2468,19.2686,19.2468,19.2613,37777.0
2019-01-24 14:50:00,26.5,26.5,26.44,26.47,57102.0,19.2613,19.2613,19.2177,19.2395,57102.0
2019-01-24 14:55:00,26.47,26.49,26.43,26.43,57439.0,19.2395,19.2541,19.2105,19.2105,57439.0
2019-01-24 15:00:00,26.43,26.46,26.42,26.44,49016.0,19.2105,19.2323,19.2032,19.2177,49016.0
2019-01-24 15:05:00,26.44,26.48,26.44,26.48,32831.0,19.2177,19.2468,19.2177,19.2468,32831.0
2019-01-24 15:10:00,26.47,26.52,26.46,26.5,63659.0,19.2395,19.2759,19.2323,19.2613,63659.0
2019-01-24 15:15:00,26.5,26.51,26.45,26.45,59530.0,19.2613,19.2686,19.225,19.225,59530.0
2019-01-24 15:20:00,26.45,26.5,26.43,26.48,36371.0,19.225,19.2613,19.2105,19.2468,36371.0
2019-01-24 15:25:00,26.48,26.52,26.47,26.5,60292.0,19.2468,19.2759,19.2395,19.2613,60292.0
2019-01-24 15:30:00,26.5,26.5,26.45,26.47,91414.0,19.2613,19.2613,19.225,19.2395,91414.0
2019-01-24 15:35:00,26.48,26.49,26.44,26.45,46058.0,19.2468,19.2541,19.2177,19.225,46058.0
2019-01-24 15:40:00,26.44,26.47,26.44,26.46,113317.0,19.2177,19.2395,19.2177,19.2323,113317.0
2019-01-24 15:45:00,26.45,26.5,26.45,26.5,109335.0,19.225,19.2613,19.225,19.2613,109335.0
2019-01-24 15:50:00,26.5,26.52,26.46,26.48,224569.0,19.2613,19.2759,19.2323,19.2468,224569.0
2019-01-24 15:55:00,26.49,26.62,26.48,26.59,444567.0,19.2541,19.3486,19.2468,19.3268,444567.0
2019-01-25 09:30:00,26.9,27.0,26.8,26.95,141696.0,19.5521,19.6248,19.4794,19.5884,141696.0
2019-01-25 09:35:00,26.94,26.99,26.9,26.96,138120.0,19.5812,19.6175,19.5521,19.5957,138120.0
2019-01-25 09:40:00,26.97,27.06,26.95,27.02,118616.0,19.603,19.6684,19.5884,19.6393,118616.0
2019-01-25 09:45:00,27.02,27.04,26.96,27.01,129751.0,19.6393,19.6538,19.5957,19.632,129751.0
2019-01-25 09:50:00,27.01,27.22,27.0,27.12,126821.0,19.632,19.7847,19.6248,19.712,126821.0
2019-01-25 09:55:00,27.12,27.14,27.07,27.09,138116.0,19.712,19.7265,19.6756,19.6902,138116.0
2019-01-25 10:00:00,27.09,27.18,27.07,27.16,120934.0,19.6902,19.7556,19.6756,19.7411,120934.0
2019-01-25 10:05:00,27.15,27.19,27.11,27.18,89013.0,19.7338,19.7629,19.7047,19.7556,89013.0
2019-01-25 10:10:00,27.18,27.2,27.11,27.18,76522.0,19.7556,19.7701,19.7047,19.7556,76522.0
2019-01-25 10:15:00,27.18,27.18,27.05,27.1,108337.0,19.7556,19.7556,19.6611,19.6975,108337.0
2019-01-25 10:20:00,27.09,27.09,27.01,27.05,53917.0,19.6902,19.6902,19.632,19.6611,53917.0
2019-01-25 10:25:00,27.05,27.12,27.02,27.11,69482.0,19.6611,19.712,19.6393,19.7047,69482.0
2019-01-25 10:30:00,27.1,27.13,27.01,27.03,91113.0,19.6975,19.7193,19.632,19.6466,91113.0
2019-01-25 10:35:00,27.02,27.16,27.02,27.1,58935.0,19.6393,19.7411,19.6393,19.6975,58935.0
2019-01-25 10:40:00,27.11,27.21,27.09,27.2,82145.0,19.7047,19.7774,19.6902,19.7701,82145.0
2019-01-25 10:45:00,27.2,27.25,27.18,27.21,88349.0,19.7701,19.8065,19.7556,19.7774,88349.0
2019-01-25 10:50:00,27.22,27.23,27.15,27.21,40816.0,19.7847,19.7919,19.7338,19.7774,40816.0
2019-01-25 10:55:00,27.21,27.26,27.19,27.2,47170.0,19.7774,19.8137,19.7629,19.7701,47170.0
2019-01-25 11:00:00,27.2,27.23,27.16,27.19,38884.0,19.7701,19.7919,19.7411,19.7629,38884.0
2019-01-25 11:05:00,27.19,27.2,27.15,27.16,42658.0,19.7629,19.7701,19.7338,19.7411,42658.0
2019-01-25 11:10:00,27.16,27.19,27.14,27.14,88335.0,19.7411,19.7629,19.7265,19.7265,88335.0
2019-01-25 11:15:00,27.14,27.16,27.08,27.09,112173.0,19.7265,19.7411,19.6829,19.6902,112173.0
2019-01-25 11:20:00,27.09,27.13,27.05,27.13,53647.0,19.6902,19.7193,19.6611,19.7193,53647.0
2019-01-25 11:25:00,27.13,27.17,27.1,27.14,73603.0,19.7193,19.7483,19.6975,19.7265,73603.0
2019-01-25 11:30:00,27.14,27.19,27.12,27.19,89179.0,19.7265,19.7629,19.712,19.7629,89179.0
2019-01-25 11:35:00,27.18,27.19,27.14,27.15,43777.0,19.7556,19.7629,19.7265,19.7338,43777.0
2019-01-25 11:40:00,27.14,27.2,27.12,27.18,56501.0,19.7265,19.7701,19.712,19.7556,56501.0
2019-01-25 11:45:00,27.18,27.2,27.14,27.15,21372.0,19.7556,19.7701,19.7265,19.7338,21372.0
2019-01-25 11:50:00,27.15,27.21,27.14,27.19,63475.0,19.7338,19.7774,19.7265,19.7629,63475.0
2019-01-25 11:55:00,27.19,27.23,27.18,27.2,43558.0,19.7629,19.7919,19.7556,19.7701,43558.0
2019-01-25 12:00:00,27.2,27.27,27.16,27.23,59659.0,19.7701,19.821,19.7411,19.7919,59659.0
2019-01-25 12:05:00,27.23,27.26,27.22,27.23,78940.0,19.7919,19.8137,19.7847,19.7919,78940.0
2019-01-25 12:10:00,27.24,27.26,27.18,27.21,80822.0,19.7992,19.8137,19.7556,19.7774,80822.0
2019-01-25 12:15:00,27.21,27.29,27.19,27.25,59189.0,19.7774,19.8356,19.7629,19.8065,59189.0
2019-01-25 12:20:00,27.26,27.26,27.17,27.25,24839.0,19.8137,19.8137,19.7483,19.8065,24839.0
2019-01-25 12:25:00,27.24,27.28,27.24,27.26,41021.0,19.7992,19.8283,19.7992,19.8137,41021.0
2019-01-25 12:30:00,27.25,27.28,27.22,27.27,95944.0,19.8065,19.8283,19.7847,19.821,95944.0
2019-01-25 12:35:00,27.27,27.3,27.23,27.3,59337.0,19.821,19.8428,19.7919,19.8428,59337.0
2019-01-25 12:40:00,27.31,27.33,27.24,27.24,84431.0,19.8501,19.8646,19.7992,19.7992,84431.0
2019-01-25 12:45:00,27.24,27.25,27.16,27.21,208761.0,19.7992,19.8065,19.7411,19.7774,208761.0
2019-01-25 12:50:00,27.21,27.23,27.1,27.18,36351.0,19.7774,19.7919,19.6975,19.7556,36351.0
2019-01-25 12:55:00,27.18,27.26,27.17,27.26,25675.0,19.7556,19.8137,19.7483,19.8137,25675.0
2019-01-25 13:00:00,27.26,27.35,27.26,27.33,86808.0,19.8137,19.8792,19.8137,19.8646,86808.0
2019-01-25 13:05:00,27.34,27.39,27.33,27.38,72427.0,19.8719,19.9082,19.8646,19.901,72427.0
2019-01-25 13:10:00,27.38,27.4,27.34,27.36,68623.0,19.901,19.9155,19.8719,19.8864,68623.0
2019-01-25 13:15:00,27.37,27.4,27.35,27.38,32691.0,19.8937,19.9155,19.8792,19.901,32691.0
2019-01-25 13:20:00,27.38,27.4,27.35,27.4,40846.0,19.901,19.9155,19.8792,19.9155,40846.0
2019-01-25 13:25:00,27.39,27.39,27.32,27.35,43519.0,19.9082,19.9082,19.8574,19.8792,43519.0
2019-01-25 13:30:00,27.35,27.37,27.33,27.35,30478.0,19.8792,19.8937,19.8646,19.8792,30478.0
2019-01-25 13:35:00,27.35,27.37,27.32,27.36,35878.0,19.8792,19.8937,19.8574,19.8864,35878.0
2019-01-25 13:40:00,27.36,27.37,27.33,27.37,56337.0,19.8864,19.8937,19.8646,19.8937,56337.0
2019-01-25 13:45:00,27.36,27.38,27.35,27.38,49838.0,19.8864,19.901,19.8792,19.901,49838.0
2019-01-25 13:50:00,27.38,27.4,27.36,27.39,31293.0,19.901,19.9155,19.8864,19.9082,31293.0
2019-01-25 13:55:00,27.38,27.42,27.35,27.36,42054.0,19.901,19.93,19.8792,19.8864,42054.0
2019-01-25 14:00:00,27.36,27.36,27.32,27.35,30380.0,19.8864,19.8864,19.8574,19.8792,30380.0
2019-01-25 14:05:00,27.35,27.35,27.29,27.31,89082.0,19.8792,19.8792,19.8356,19.8501,89082.0
2019-01-25 14:10:00,27.31,27.32,27.23,27.24,56590.0,19.8501,19.8574,19.7919,19.7992,56590.0
2019-01-25 14:15:00,27.23,27.24,27.16,27.21,49117.0,19.7919,19.7992,19.7411,19.7774,49117.0
2019-01-25 14:20:00,27.2,27.21,27.12,27.17,106024.0,19.7701,19.7774,19.712,19.7483,106024.0
2019-01-25 14:25:00,27.17,27.21,27.15,27.18,32195.0,19.7483,19.7774,19.7338,19.7556,32195.0
2019-01-25 14:30:00,27.19,27.23,27.17,27.19,22521.0,19.7629,19.7919,19.7483,19.7629,22521.0
2019-01-25 14:35:00,27.19,27.24,27.18,27.24,19027.0,19.7629,19.7992,19.7556,19.7992,19027.0
2019-01-25 14:40:00,27.24,27.26,27.22,27.25,26823.0,19.7992,19.8137,19.7847,19.8065,26823.0
2019-01-25 14:45:00,27.25,27.26,27.23,27.23,28467.0,19.8065,19.8137,19.7919,19.7919,28467.0
2019-01-25 14:50:00,27.24,27.24,27.19,27.21,38129.0,19.7992,19.7992,19.7629,19.7774,38129.0
2019-01-25 14:55:00,27.21,27.29,27.21,27.29,116549.0,19.7774,19.8356,19.7774,19.8356,116549.0
2019-01-25 15:00:00,27.3,27.35,27.28,27.31,68637.0,19.8428,19.8792,19.8283,19.8501,68637.0
2019-01-25 15:05:00,27.31,27.33,27.29,27.32,41708.0,19.8501,19.8646,19.8356,19.8574,41708.0
2019-01-25 15:10:00,27.33,27.37,27.32,27.33,66617.0,19.8646,19.8937,19.8574,19.8646,66617.0
2019-01-25 15:15:00,27.33,27.36,27.32,27.36,46988.0,19.8646,19.8864,19.8574,19.8864,46988.0
2019-01-25 15:20:00,27.36,27.36,27.31,27.32,32675.0,19.8864,19.8864,19.8501,19.8574,32675.0
2019-01-25 15:25:00,27.31,27.32,27.28,27.3,62122.0,19.8501,19.8574,19.8283,19.8428,62122.0
2019-01-25 15:30:00,27.31,27.31,27.25,27.27,124013.0,19.8501,19.8501,19.8065,19.821,124013.0
2019-01-25 15:35:00,27.27,27.3,27.24,27.28,117107.0,19.821,19.8428,19.7992,19.8283,117107.0
2019-01-25 15:40:00,27.28,27.33,27.26,27.28,127294.0,19.8283,19.8646,19.8137,19.8283,127294.0
2019-01-25 15:45:00,27.29,27.32,27.28,27.3,134840.0,19.8356,19.8574,19.8283,19.8428,134840.0
2019-01-25 15:50:00,27.3,27.31,27.21,27.25,356498.0,19.8428,19.8501,19.7774,19.8065,356498.0
2019-01-25 15:55:00,27.25,27.28,27.19,27.25,413233.0,19.8065,19.8283,19.7629,19.8065,413233.0
2019-01-28 09:30:00,26.84,26.89,26.67,26.84,113799.0,19.5085,19.5448,19.3849,19.5085,113799.0
2019-01-28 09:35:00,26.84,26.86,26.76,26.81,71890.0,19.5085,19.523,19.4503,19.4867,71890.0
2019-01-28 09:40:00,26.81,26.81,26.67,26.68,79465.0,19.4867,19.4867,19.3849,19.3922,79465.0
2019-01-28 09:45:00,26.67,26.68,26.63,26.63,86012.0,19.3849,19.3922,19.3558,19.3558,86012.0
2019-01-28 09:50:00,26.62,26.68,26.59,26.62,51090.0,19.3486,19.3922,19.3268,19.3486,51090.0
2019-01-28 09:55:00,26.62,26.62,26.54,26.55,43927.0,19.3486,19.3486,19.2904,19.2977,43927.0
2019-01-28 10:00:00,26.55,26.55,26.43,26.46,53138.0,19.2977,19.2977,19.2105,19.2323,53138.0
2019-01-28 10:05:00,26.46,26.55,26.46,26.54,46410.0,19.2323,19.2977,19.2323,19.2904,46410.0
2019-01-28 10:10:00,26.54,26.54,26.46,26.46,56835.0,19.2904,19.2904,19.2323,19.2323,56835.0
2019-01-28 10:15:00,26.46,26.6,26.46,26.6,43742.0,19.2323,19.334,19.2323,19.334,43742.0
2019-01-28 10:20:00,26.59,26.67,26.59,26.64,49103.0,19.3268,19.3849,19.3268,19.3631,49103.0
2019-01-28 10:25:00,26.65,26.65,26.59,26.61,25047.0,19.3704,19.3704,19.3268,19.3413,25047.0
2019-01-28 10:30:00,26.61,26.64,26.57,26.62,49548.0,19.3413,19.3631,19.3122,19.3486,49548.0
2019-01-28 10:35:00,26.62,26.65,26.57,26.65,55972.0,19.3486,19.3704,19.3122,19.3704,55972.0
2019-01-28 10:40:00,26.65,26.74,26.65,26.71,46375.0,19.3704,19.4358,19.3704,19.414,46375.0
2019-01-28 10:45:00,26.7,26.7,26.58,26.59,42218.0,19.4067,19.4067,19.3195,19.3268,42218.0
2019-01-28 10:50:00,26.59,26.72,26.57,26.7,52990.0,19.3268,19.4213,19.3122,19.4067,52990.0
2019-01-28 10:55:00,26.69,26.7,26.62,26.62,61458.0,19.3994,19.4067,19.3486,19.3486,61458.0
2019-01-28 11:00:00,26.61,26.65,26.59,26.62,53145.0,19.3413,19.3704,19.3268,19.3486,53145.0
2019-01-28 11:05:00,26.62,26.68,26.61,26.66,48565.0,19.3486,19.3922,19.3413,19.3776,48565.0
2019-01-28 11:10:00,26.66,26.68,26.64,26.67,46896.0,19.3776,19.3922,19.3631,19.3849,46896.0
2019-01-28 11:15:00,26.67,26.69,26.64,26.65,45841.0,19.3849,19.3994,19.3631,19.3704,45841.0
2019-01-28 11:20:00,26.65,26.68,26.57,26.59,92867.0,19.3704,19.3922,19.3122,19.3268,92867.0
2019-01-28 11:25:00,26.59,26.63,26.51,26.52,104556.0,19.3268,19.3558,19.2686,19.2759,104556.0
2019-01-28 11:30:00,26.53,26.53,26.44,26.46,68386.0,19.2832,19.2832,19.2177,19.2323,68386.0
2019-01-28 11:35:00,26.46,26.5,26.36,26.37,47986.0,19.2323,19.2613,19.1596,19.1669,47986.0
2019-01-28 11:40:00,26.36,26.36,26.32,26.34,73751.0,19.1596,19.1596,19.1305,19.1451,73751.0
2019-01-28 11:45:00,26.35,26.38,26.3,26.33,158818.0,19.1523,19.1741,19.116,19.1378,158818.0
2019-01-28 11:50:00,26.33,26.4,26.32,26.32,60672.0,19.1378,19.1887,19.1305,19.1305,60672.0
2019-01-28 11:55:00,26.32,26.36,26.29,26.33,64624.0,19.1305,19.1596,19.1087,19.1378,64624.0
2019-01-28 12:00:00,26.33,26.38,26.28,26.31,54812.0,19.1378,19.1741,19.1014,19.1232,54812.0
2019-01-28 12:05:00,26.32,26.4,26.32,26.38,54142.0,19.1305,19.1887,19.1305,19.1741,54142.0
2019-01-28 12:10:00,26.38,26.45,26.38,26.45,25675.0,19.1741,19.225,19.1741,19.225,25675.0
2019-01-28 12:15:00,26.46,26.49,26.46,26.46,17134.0,19.2323,19.2541,19.2323,19.2323,17134.0
2019-01-28 12:20:00,26.46,26.51,26.45,26.51,33431.0,19.2323,19.2686,19.225,19.2686,33431.0
2019-01-28 12:25:00,26.51,26.54,26.49,26.51,77660.0,19.2686,19.2904,19.2541,19.2686,77660.0
2019-01-28 12:30:00,26.51,26.55,26.51,26.54,37364.0,19.2686,19.2977,19.2686,19.2904,37364.0
2019-01-28 12:35:00,26.53,26.54,26.43,26.45,37364.0,19.2832,19.2904,19.2105,19.225,37364.0
2019-01-28 12:40:00,26.45,26.47,26.43,26.44,27264.0,19.225,19.2395,19.2105,19.2177,27264.0
2019-01-28 12:45:00,26.43,26.45,26.42,26.43,14624.0,19.2105,19.225,19.2032,19.2105,14624.0
2019-01-28 12:50:00,26.44,26.46,26.43,26.45,45351.0,19.2177,19.2323,19.2105,19.225,45351.0
2019-01-28 12:55:00,26.44,26.47,26.42,26.44,61072.0,19.2177,19.2395,19.2032,19.2177,61072.0
2019-01-28 13:00:00,26.44,26.46,26.42,26.43,35511.0,19.2177,19.2323,19.2032,19.2105,35511.0
2019-01-28 13:05:00,26.44,26.51,26.42,26.5,26775.0,19.2177,19.2686,19.2032,19.2613,26775.0
2019-01-28 13:10:00,26.51,26.53,26.5,26.53,19938.0,19.2686,19.2832,19.2613,19.2832,19938.0
2019-01-28 13:15:00,26.52,26.56,26.52,26.56,13611.0,19.2759,19.305,19.2759,19.305,13611.0
2019-01-28 13:20:00,26.56,26.59,26.54,26.55,35923.0,19.305,19.3268,19.2904,19.2977,35923.0
2019-01-28 13:25:00,26.55,26.57,26.52,26.54,31587.0,19.2977,19.3122,19.2759,19.2904,31587.0
2019-01-28 13:30:00,26.54,26.57,26.53,26.55,22069.0,19.2904,19.3122,19.2832,19.2977,22069.0
2019-01-28 13:35:00,26.56,26.56,26.51,26.51,43808.0,19.305,19.305,19.2686,19.2686,43808.0
2019-01-28 13:40:00,26.52,26.55,26.51,26.54,17666.0,19.2759,19.2977,19.2686,19.2904,17666.0
2019-01-28 13:45:00,26.55,26.56,26.53,26.55,35393.0,19.2977,19.305,19.2832,19.2977,35393.0
2019-01-28 13:50:00,26.55,26.59,26.53,26.55,66163.0,19.2977,19.3268,19.2832,19.2977,66163.0
2019-01-28 13:55:00,26.56,26.58,26.54,26.54,42210.0,19.305,19.3195,19.2904,19.2904,42210.0
2019-01-28 14:00:00,26.55,26.56,26.52,26.52,44463.0,19.2977,19.305,19.2759,19.2759,44463.0
2019-01-28 14:05:00,26.53,26.55,26.52,26.52,24498.0,19.2832,19.2977,19.2759,19.2759,24498.0
2019-01-28 14:10:00,26.52,26.53,26.46,26.48,32304.0,19.2759,19.2832,19.2323,19.2468,32304.0
2019-01-28 14:15:00,26.48,26.49,26.45,26.49,25744.0,19.2468,19.2541,19.225,19.2541,25744.0
2019-01-28 14:20:00,26.49,26.5,26.46,26.46,28632.0,19.2541,19.2613,19.2323,19.2323,28632.0
2019-01-28 14:25:00,26.46,26.47,26.43,26.46,22722.0,19.2323,19.2395,19.2105,19.2323,22722.0
2019-01-28 14:30:00,26.46,26.5,26.45,26.49,27739.0,19.2323,19.2613,19.225,19.2541,27739.0
2019-01-28 14:35:00,26.5,26.52,26.47,26.51,40752.0,19.2613,19.2759,19.2395,19.2686,40752.0
2019-01-28 14:40:00,26.51,26.54,26.5,26.54,54718.0,19.2686,19.2904,19.2613,19.2904,54718.0
2019-01-28 14:45:00,26.54,26.55,26.52,26.53,54193.0,19.2904,19.2977,19.2759,19.2832,54193.0
2019-01-28 14:50:00,26.53,26.59,26.53,26.54,61427.0,19.2832,19.3268,19.2832,19.2904,61427.0
2019-01-28 14:55:00,26.54,26.56,26.53,26.55,35560.0,19.2904,19.305,19.2832,19.2977,35560.0
2019-01-28 15:00:00,26.54,26.56,26.52,26.53,72321.0,19.2904,19.305,19.2759,19.2832,72321.0
2019-01-28 15:05:00,26.52,26.53,26.44,26.45,78873.0,19.2759,19.2832,19.2177,19.225,78873.0
2019-01-28 15:10:00,26.46,26.51,26.43,26.5,55784.0,19.2323,19.2686,19.2105,19.2613,55784.0
2019-01-28 15:15:00,26.5,26.54,26.48,26.53,54616.0,19.2613,19.2904,19.2468,19.2832,54616.0
2019-01-28 15:20:00,26.53,26.56,26.5,26.5,45317.0,19.2832,19.305,19.2613,19.2613,45317.0
2019-01-28 15:25:00,26.5,26.54,26.49,26.52,68806.0,19.2613,19.2904,19.2541,19.2759,68806.0
2019-01-28 15:30:00,26.52,26.54,26.5,26.53,78464.0,19.2759,19.2904,19.2613,19.2832,78464.0
2019-01-28 15:35:00,26.54,26.55,26.52,26.52,91245.0,19.2904,19.2977,19.2759,19.2759,91245.0
2019-01-28 15:40:00,26.53,26.57,26.51,26.52,118070.0,19.2832,19.3122,19.2686,19.2759,118070.0
2019-01-28 15:45:00,26.52,26.54,26.5,26.52,134818.0,19.2759,19.2904,19.2613,19.2759,134818.0
2019-01-28 15:50:00,26.52,26.53,26.46,26.48,195818.0,19.2759,19.2832,19.2323,19.2468,195818.0
2019-01-28 15:55:00,26.49,26.54,26.45,26.51,520071.0,19.2541,19.2904,19.225,19.2686,520071.0
2019-01-29 09:30:00,26.84,26.98,26.82,26.87,130842.0,19.5085,19.6102,19.4939,19.5303,130842.0
2019-01-29 09:35:00,26.87,26.89,26.72,26.78,93079.0,19.5303,19.5448,19.4213,19.4649,93079.0
2019-01-29 09:40:00,26.77,26.87,26.75,26.84,100746.0,19.4576,19.5303,19.4431,19.5085,100746.0
2019-01-29 09:45:00,26.84,26.91,26.82,26.9,65495.0,19.5085,19.5594,19.4939,19.5521,65495.0
2019-01-29 09:50:00,26.9,26.95,26.89,26.94,38054.0,19.5521,19.5884,19.5448,19.5812,38054.0
2019-01-29 09:55:00,26.94,26.94,26.79,26.8,31880.0,19.5812,19.5812,19.4721,19.4794,31880.0
2019-01-29 10:00:00,26.79,26.93,26.77,26.93,53450.0,19.4721,19.5739,19.4576,19.5739,53450.0
2019-01-29 10:05:00,26.94,27.0,26.91,26.99,45203.0,19.5812,19.6248,19.5594,19.6175,45203.0
2019-01-29 10:10:00,26.98,27.0,26.87,26.87,76513.0,19.6102,19.6248,19.5303,19.5303,76513.0
2019-01-29 10:15:00,26.87,26.92,26.83,26.92,32731.0,19.5303,19.5666,19.5012,19.5666,32731.0
2019-01-29 10:20:00,26.92,26.92,26.86,26.89,30707.0,19.5666,19.5666,19.523,19.5448,30707.0
2019-01-29 10:25:00,26.9,26.99,26.89,26.96,33494.0,19.5521,19.6175,19.5448,19.5957,33494.0
2019-01-29 10:30:00,26.97,26.97,26.91,26.96,46257.0,19.603,19.603,19.5594,19.5957,46257.0
2019-01-29 10:35:00,26.96,26.98,26.92,26.92,29288.0,19.5957,19.6102,19.5666,19.5666,29288.0
2019-01-29 10:40:00,26.91,26.94,26.9,26.93,65557.0,19.5594,19.5812,19.5521,19.5739,65557.0
2019-01-29 10:45:00,26.92,26.98,26.92,26.95,51017.0,19.5666,19.6102,19.5666,19.5884,51017.0
2019-01-29 10:50:00,26.94,26.95,26.85,26.86,58738.0,19.5812,19.5884,19.5157,19.523,58738.0
2019-01-29 10:55:00,26.87,26.89,26.82,26.87,41808.0,19.5303,19.5448,19.4939,19.5303,41808.0
2019-01-29 11:00:00,26.86,26.86,26.81,26.81,41770.0,19.523,19.523,19.4867,19.4867,41770.0
2019-01-29 11:05:00,26.81,26.83,26.77,26.8,41150.0,19.4867,19.5012,19.4576,19.4794,41150.0
2019-01-29 11:10:00,26.8,26.82,26.75,26.78,40511.0,19.4794,19.4939,19.4431,19.4649,40511.0
2019-01-29 11:15:00,26.78,26.79,26.75,26.77,37521.0,19.4649,19.4721,19.4431,19.4576,37521.0
2019-01-29 11:20:00,26.77,26.78,26.71,26.71,54081.0,19.4576,19.4649,19.414,19.414,54081.0
2019-01-29 11:25:00,26.72,26.81,26.72,26.81,54436.0,19.4213,19.4867,19.4213,19.4867,54436.0
2019-01-29 11:30:00,26.82,26.88,26.81,26.88,27072.0,19.4939,19.5375,19.4867,19.5375,27072.0
2019-01-29 11:35:00,26.88,26.89,26.86,26.88,22670.0,19.5375,19.5448,19.523,19.5375,22670.0
2019-01-29 11:40:00,26.88,26.89,26.84,26.86,45542.0,19.5375,19.5448,19.5085,19.523,45542.0
2019-01-29 11:45:00,26.86,26.89,26.82,26.82,26198.0,19.523,19.5448,19.4939,19.4939,26198.0
2019-01-29 11:50:00,26.82,26.83,26.72,26.73,42167.0,19.4939,19.5012,19.4213,19.4285,42167.0
2019-01-29 11:55:00,26.72,26.76,26.71,26.73,36610.0,19.4213,19.4503,19.414,19.4285,36610.0
2019-01-29 12:00:00,26.73,26.74,26.66,26.69,75570.0,19.4285,19.4358,19.3776,19.3994,75570.0
2019-01-29 12:05:00,26.69,26.73,26.68,26.72,48654.0,19.3994,19.4285,19.3922,19.4213,48654.0
2019-01-29 12:10:00,26.72,26.74,26.7,26.73,53110.0,19.4213,19.4358,19.4067,19.4285,53110.0
2019-01-29 12:15:00,26.72,26.74,26.7,26.71,70069.0,19.4213,19.4358,19.4067,19.414,70069.0
2019-01-29 12:20:00,26.7,26.71,26.64,26.64,50407.0,19.4067,19.414,19.3631,19.3631,50407.0
2019-01-29 12:25:00,26.65,26.67,26.62,26.64,51331.0,19.3704,19.3849,19.3486,19.3631,51331.0
2019-01-29 12:30:00,26.64,26.65,26.61,26.63,46262.0,19.3631,19.3704,19.3413,19.3558,46262.0
2019-01-29 12:35:00,26.63,26.68,26.62,26.66,29170.0,19.3558,19.3922,19.3486,19.3776,29170.0
2019-01-29 12:40:00,26.67,26.68,26.65,26.67,34267.0,19.3849,19.3922,19.3704,19.3849,34267.0
2019-01-29 12:45:00,26.67,26.67,26.64,26.64,22256.0,19.3849,19.3849,19.3631,19.3631,22256.0
2019-01-29 12:50:00,26.65,26.73,26.64,26.73,64403.0,19.3704,19.4285,19.3631,19.4285,64403.0
2019-01-29 12:55:00,26.73,26.78,26.72,26.73,53423.0,19.4285,19.4649,19.4213,19.4285,53423.0
2019-01-29 13:00:00,26.73,26.8,26.72,26.79,29658.0,19.4285,19.4794,19.4213,19.4721,29658.0
2019-01-29 13:05:00,26.79,26.82,26.77,26.8,40646.0,19.4721,19.4939,19.4576,19.4794,40646.0
2019-01-29 13:10:00,26.81,26.84,26.8,26.83,30598.0,19.4867,19.5085,19.4794,19.5012,30598.0
2019-01-29 13:15:00,26.83,26.86,26.82,26.85,33940.0,19.5012,19.523,19.4939,19.5157,33940.0
2019-01-29 13:20:00,26.86,26.89,26.85,26.87,29931.0,19.523,19.5448,19.5157,19.5303,29931.0
2019-01-29 13:25:00,26.87,26.89,26.85,26.86,23884.0,19.5303,19.5448,19.5157,19.523,23884.0
2019-01-29 13:30:00,26.87,26.91,26.86,26.89,35921.0,19.5303,19.5594,19.523,19.5448,35921.0
2019-01-29 13:35:00,26.89,26.91,26.85,26.87,37371.0,19.5448,19.5594,19.5157,19.5303,37371.0
2019-01-29 13:40:00,26.87,26.92,26.85,26.92,28951.0,19.5303,19.5666,19.5157,19.5666,28951.0
2019-01-29 13:45:00,26.92,26.94,26.92,26.92,12683.0,19.5666,19.5812,19.5666,19.5666,12683.0
2019-01-29 13:50:00,26.92,26.96,26.9,26.91,50323.0,19.5666,19.5957,19.5521,19.5594,50323.0
2019-01-29 13:55:00,26.91,26.92,26.9,26.91,17484.0,19.5594,19.5666,19.5521,19.5594,17484.0
2019-01-29 14:00:00,26.92,26.93,26.89,26.92,40364.0,19.5666,19.5739,19.5448,19.5666,40364.0
2019-01-29 14:05:00,26.92,26.94,26.91,26.92,27077.0,19.5666,19.5812,19.5594,19.5666,27077.0
2019-01-29 14:10:00,26.92,26.92,26.86,26.88,41064.0,19.5666,19.5666,19.523,19.5375,41064.0
2019-01-29 14:15:00,26.88,26.9,26.85,26.89,22290.0,19.5375,19.5521,19.5157,19.5448,22290.0
2019-01-29 14:20:00,26.89,26.93,26.89,26.9,48844.0,19.5448,19.5739,19.5448,19.5521,48844.0
2019-01-29 14:25:00,26.91,26.95,26.89,26.94,44543.0,19.5594,19.5884,19.5448,19.5812,44543.0
2019-01-29 14:30:00,26.94,26.97,26.91,26.96,29933.0,19.5812,19.603,19.5594,19.5957,29933.0
2019-01-29 14:35:00,26.97,26.99,26.96,26.97,38249.0,19.603,19.6175,19.5957,19.603,38249.0
2019-01-29 14:40:00,26.96,26.99,26.95,26.95,27676.0,19.5957,19.6175,19.5884,19.5884,27676.0
2019-01-29 14:45:00,26.95,26.96,26.91,26.93,33678.0,19.5884,19.5957,19.5594,19.5739,33678.0
2019-01-29 14:50:00,26.93,26.99,26.92,26.99,31549.0,19.5739,19.6175,19.5666,19.6175,31549.0
2019-01-29 14:55:00,26.99,26.99,26.92,26.93,39445.0,19.6175,19.6175,19.5666,19.5739,39445.0
2019-01-29 15:00:00,26.93,26.94,26.9,26.93,33274.0,19.5739,19.5812,19.5521,19.5739,33274.0
2019-01-29 15:05:00,26.92,26.95,26.91,26.92,36577.0,19.5666,19.5884,19.5594,19.5666,36577.0
2019-01-29 15:10:00,26.92,26.93,26.9,26.91,32962.0,19.5666,19.5739,19.5521,19.5594,32962.0
2019-01-29 15:15:00,26.92,26.94,26.91,26.93,31967.0,19.5666,19.5812,19.5594,19.5739,31967.0
2019-01-29 15:20:00,26.92,26.94,26.92,26.94,18461.0,19.5666,19.5812,19.5666,19.5812,18461.0
2019-01-29 15:25:00,26.94,26.94,26.9,26.93,94903.0,19.5812,19.5812,19.5521,19.5739,94903.0
2019-01-29 15:30:00,26.93,26.95,26.92,26.93,52789.0,19.5739,19.5884,19.5666,19.5739,52789.0
2019-01-29 15:35:00,26.93,26.93,26.9,26.91,87212.0,19.5739,19.5739,19.5521,19.5594,87212.0
2019-01-29 15:40:00,26.91,26.93,26.89,26.91,64731.0,19.5594,19.5739,19.5448,19.5594,64731.0
2019-01-29 15:45:00,26.92,26.93,26.89,26.9,76940.0,19.5666,19.5739,19.5448,19.5521,76940.0
2019-01-29 15:50:00,26.89,26.9,26.87,26.89,96107.0,19.5448,19.5521,19.5303,19.5448,96107.0
2019-01-29 15:55:00,26.89,26.91,26.82,26.84,241544.0,19.5448,19.5594,19.4939,19.5085,241544.0
2019-01-30 09:30:00,27.02,27.3,27.02,27.14,194512.0,19.6393,19.8428,19.6393,19.7265,194512.0
2019-01-30 09:35:00,27.14,27.28,27.07,27.2,89610.0,19.7265,19.8283,19.6756,19.7701,89610.0
2019-01-30 09:40:00,27.2,27.22,27.05,27.07,80588.0,19.7701,19.7847,19.6611,19.6756,80588.0
2019-01-30 09:45:00,27.1,27.18,27.07,27.14,41976.0,19.6975,19.7556,19.6756,19.7265,41976.0
2019-01-30 09:50:00,27.15,27.17,27.07,27.13,24787.0,19.7338,19.7483,19.6756,19.7193,24787.0
2019-01-30 09:55:00,27.13,27.13,27.03,27.06,30439.0,19.7193,19.7193,19.6466,19.6684,30439.0
2019-01-30 10:00:00,27.07,27.09,27.02,27.02,28516.0,19.6756,19.6902,19.6393,19.6393,28516.0
2019-01-30 10:05:00,27.02,27.06,26.99,27.05,98452.0,19.6393,19.6684,19.6175,19.6611,98452.0
2019-01-30 10:10:00,27.05,27.1,27.01,27.1,57019.0,19.6611,19.6975,19.632,19.6975,57019.0
2019-01-30 10:15:00,27.1,27.11,27.0,27.02,28985.0,19.6975,19.7047,19.6248,19.6393,28985.0
2019-01-30 10:20:00,27.03,27.08,27.02,27.03,21984.0,19.6466,19.6829,19.6393,19.6466,21984.0
2019-01-30 10:25:00,27.04,27.07,27.04,27.04,19866.0,19.6538,19.6756,19.6538,19.6538,19866.0
2019-01-30 10:30:00,27.04,27.3,27.04,27.25,112208.0,19.6538,19.8428,19.6538,19.8065,112208.0
2019-01-30 10:35:00,27.25,27.27,27.13,27.15,48443.0,19.8065,19.821,19.7193,19.7338,48443.0
2019-01-30 10:40:00,27.15,27.16,27.11,27.16,22076.0,19.7338,19.7411,19.7047,19.7411,22076.0
2019-01-30 10:45:00,27.15,27.18,27.05,27.06,27166.0,19.7338,19.7556,19.6611,19.6684,27166.0
2019-01-30 10:50:00,27.05,27.11,27.03,27.11,27764.0,19.6611,19.7047,19.6466,19.7047,27764.0
2019-01-30 10:55:00,27.12,27.18,27.11,27.18,43432.0,19.712,19.7556,19.7047,19.7556,43432.0
2019-01-30 11:00:00,27.18,27.3,27.18,27.28,75553.0,19.7556,19.8428,19.7556,19.8283,75553.0
2019-01-30 11:05:00,27.29,27.3,27.26,27.28,52186.0,19.8356,19.8428,19.8137,19.8283,52186.0
2019-01-30 11:10:00,27.29,27.31,27.25,27.27,56825.0,19.8356,19.8501,19.8065,19.821,56825.0
2019-01-30 11:15:00,27.27,27.29,27.24,27.27,44949.0,19.821,19.8356,19.7992,19.821,44949.0
2019-01-30 11:20:00,27.28,27.3,27.24,27.29,41742.0,19.8283,19.8428,19.7992,19.8356,41742.0
2019-01-30 11:25:00,27.3,27.3,27.23,27.23,36469.0,19.8428,19.8428,19.7919,19.7919,36469.0
2019-01-30 11:30:00,27.23,27.27,27.23,27.25,27658.0,19.7919,19.821,19.7919,19.8065,27658.0
2019-01-30 11:35:00,27.25,27.27,27.22,27.23,22653.0,19.8065,19.821,19.7847,19.7919,22653.0
2019-01-30 11:40:00,27.23,27.27,27.21,27.24,50622.0,19.7919,19.821,19.7774,19.7992,50622.0
2019-01-30 11:45:00,27.24,27.25,27.2,27.24,28931.0,19.7992,19.8065,19.7701,19.7992,28931.0
2019-01-30 11:50:00,27.24,27.24,27.18,27.19,44020.0,19.7992,19.7992,19.7556,19.7629,44020.0
2019-01-30 11:55:00,27.2,27.22,27.18,27.22,18289.0,19.7701,19.7847,19.7556,19.7847,18289.0
2019-01-30 12:00:00,27.23,27.24,27.19,27.22,33147.0,19.7919,19.7992,19.7629,19.7847,33147.0
2019-01-30 12:05:00,27.21,27.25,27.21,27.24,18783.0,19.7774,19.8065,19.7774,19.7992,18783.0
2019-01-30 12:10:00,27.25,27.25,27.19,27.2,45135.0,19.8065,19.8065,19.7629,19.7701,45135.0
2019-01-30 12:15:00,27.2,27.22,27.18,27.19,21117.0,19.7701,19.7847,19.7556,19.7629,21117.0
2019-01-30 12:20:00,27.19,27.19,27.15,27.15,25442.0,19.7629,19.7629,19.7338,19.7338,25442.0
2019-01-30 12:25:00,27.16,27.19,27.15,27.19,26211.0,19.7411,19.7629,19.7338,19.7629,26211.0
2019-01-30 12:30:00,27.18,27.19,27.17,27.18,17890.0,19.7556,19.7629,19.7483,19.7556,17890.0
2019-01-30 12:35:00,27.18,27.23,27.15,27.23,28878.0,19.7556,19.7919,19.7338,19.7919,28878.0
2019-01-30 12:40:00,27.23,27.26,27.2,27.25,35019.0,19.7919,19.8137,19.7701,19.8065,35019.0
2019-01-30 12:45:00,27.26,27.3,27.25,27.3,83277.0,19.8137,19.8428,19.8065,19.8428,83277.0
2019-01-30 12:50:00,27.3,27.33,27.29,27.3,22422.0,19.8428,19.8646,19.8356,19.8428,22422.0
2019-01-30 12:55:00,27.3,27.31,27.28,27.3,11740.0,19.8428,19.8501,19.8283,19.8428,11740.0
2019-01-30 13:00:00,27.3,27.3,27.26,27.26,28534.0,19.8428,19.8428,19.8137,19.8137,28534.0
2019-01-30 13:05:00,27.26,27.3,27.25,27.3,20891.0,19.8137,19.8428,19.8065,19.8428,20891.0
2019-01-30 13:10:00,27.29,27.31,27.27,27.3,39749.0,19.8356,19.8501,19.821,19.8428,39749.0
2019-01-30 13:15:00,27.31,27.34,27.3,27.33,18425.0,19.8501,19.8719,19.8428,19.8646,18425.0
2019-01-30 13:20:00,27.33,27.33,27.29,27.3,29662.0,19.8646,19.8646,19.8356,19.8428,29662.0
2019-01-30 13:25:00,27.29,27.3,27.27,27.3,18510.0,19.8356,19.8428,19.821,19.8428,18510.0
2019-01-30 13:30:00,27.3,27.34,27.29,27.33,28412.0,19.8428,19.8719,19.8356,19.8646,28412.0
2019-01-30 13:35:00,27.34,27.34,27.31,27.32,16056.0,19.8719,19.8719,19.8501,19.8574,16056.0
2019-01-30 13:40:00,27.32,27.32,27.27,27.29,27788.0,19.8574,19.8574,19.821,19.8356,27788.0
2019-01-30 13:45:00,27.29,27.3,27.26,27.29,34116.0,19.8356,19.8428,19.8137,19.8356,34116.0
2019-01-30 13:50:00,27.29,27.32,27.28,27.31,16117.0,19.8356,19.8574,19.8283,19.8501,16117.0
2019-01-30 13:55:00,27.3,27.32,27.28,27.28,29990.0,19.8428,19.8574,19.8283,19.8283,29990.0
2019-01-30 14:00:00,27.29,27.55,27.28,27.55,140097.0,19.8356,20.0245,19.8283,20.0245,140097.0
2019-01-30 14:05:00,27.55,27.58,27.51,27.51,46045.0,20.0245,20.0463,19.9955,19.9955,46045.0
2019-01-30 14:10:00,27.5,27.53,27.47,27.52,50979.0,19.9882,20.01,19.9664,20.0027,50979.0
2019-01-30 14:15:00,27.51,27.53,27.48,27.52,49234.0,19.9955,20.01,19.9737,20.0027,49234.0
2019-01-30 14:20:00,27.51,27.62,27.5,27.6,104008.0,19.9955,20.0754,19.9882,20.0609,104008.0
2019-01-30 14:25:00,27.6,27.62,27.52,27.53,84334.0,20.0609,20.0754,20.0027,20.01,84334.0
2019-01-30 14:30:00,27.54,27.57,27.5,27.52,81326.0,20.0173,20.0391,19.9882,20.0027,81326.0
2019-01-30 14:35:00,27.51,27.55,27.44,27.53,86798.0,19.9955,20.0245,19.9446,20.01,86798.0
2019-01-30 14:40:00,27.53,27.55,27.5,27.54,42516.0,20.01,20.0245,19.9882,20.0173,42516.0
2019-01-30 14:45:00,27.54,27.6,27.54,27.6,36204.0,20.0173,20.0609,20.0173,20.0609,36204.0
2019-01-30 14:50:00,27.61,27.67,27.57,27.66,62558.0,20.0681,20.1118,20.0391,20.1045,62558.0
2019-01-30 14:55:00,27.65,27.67,27.63,27.67,67592.0,20.0972,20.1118,20.0827,20.1118,67592.0
2019-01-30 15:00:00,27.67,27.67,27.59,27.6,54587.0,20.1118,20.1118,20.0536,20.0609,54587.0
2019-01-30 15:05:00,27.6,27.6,27.53,27.55,59632.0,20.0609,20.0609,20.01,20.0245,59632.0
2019-01-30 15:10:00,27.54,27.55,27.51,27.54,50198.0,20.0173,20.0245,19.9955,20.0173,50198.0
2019-01-30 15:15:00,27.54,27.59,27.54,27.59,70069.0,20.0173,20.0536,20.0173,20.0536,70069.0
2019-01-30 15:20:00,27.59,27.6,27.5,27.51,124297.0,20.0536,20.0609,19.9882,19.9955,124297.0
2019-01-30 15:25:00,27.51,27.57,27.46,27.52,103045.0,19.9955,20.0391,19.9591,20.0027,103045.0
2019-01-30 15:30:00,27.52,27.58,27.49,27.55,58258.0,20.0027,20.0463,19.9809,20.0245,58258.0
2019-01-30 15:35:00,27.56,27.59,27.55,27.56,82619.0,20.0318,20.0536,20.0245,20.0318,82619.0
2019-01-30 15:40:00,27.55,27.63,27.52,27.63,165796.0,20.0245,20.0827,20.0027,20.0827,165796.0
2019-01-30 15:45:00,27.63,27.67,27.61,27.66,109570.0,20.0827,20.1118,20.0681,20.1045,109570.0
2019-01-30 15:50:00,27.66,27.66,27.57,27.59,142165.0,20.1045,20.1045,20.0391,20.0536,142165.0
2019-01-30 15:55:00,27.59,27.68,27.58,27.68,303462.0,20.0536,20.119,20.0463,20.119,303462.0
2019-01-31 09:30:00,27.82,27.88,27.64,27.67,181400.0,20.2208,20.2644,20.0899,20.1118,181400.0
2019-01-31 09:35:00,27.68,27.7,27.61,27.67,84076.0,20.119,20.1336,20.0681,20.1118,84076.0
2019-01-31 09:40:00,27.68,27.68,27.49,27.57,85301.0,20.119,20.119,19.9809,20.0391,85301.0
2019-01-31 09:45:00,27.55,27.64,27.54,27.64,49267.0,20.0245,20.0899,20.0173,20.0899,49267.0
2019-01-31 09:50:00,27.64,27.7,27.61,27.67,43730.0,20.0899,20.1336,20.0681,20.1118,43730.0
2019-01-31 09:55:00,27.67,27.7,27.65,27.65,33541.0,20.1118,20.1336,20.0972,20.0972,33541.0
2019-01-31 10:00:00,27.65,27.77,27.64,27.73,52030.0,20.0972,20.1844,20.0899,20.1554,52030.0
2019-01-31 10:05:00,27.73,27.79,27.72,27.75,39758.0,20.1554,20.199,20.1481,20.1699,39758.0
2019-01-31 10:10:00,27.76,27.92,27.76,27.91,56054.0,20.1772,20.2935,20.1772,20.2862,56054.0
2019-01-31 10:15:00,27.91,27.92,27.8,27.84,44630.0,20.2862,20.2935,20.2062,20.2353,44630.0
2019-01-31 10:20:00,27.84,27.85,27.77,27.77,40357.0,20.2353,20.2426,20.1844,20.1844,40357.0
2019-01-31 10:25:00,27.77,27.79,27.72,27.77,54100.0,20.1844,20.199,20.1481,20.1844,54100.0
2019-01-31 10:30:00,27.75,27.8,27.74,27.75,61296.0,20.1699,20.2062,20.1626,20.1699,61296.0
2019-01-31 10:35:00,27.75,27.75,27.67,27.68,35381.0,20.1699,20.1699,20.1118,20.119,35381.0
2019-01-31 10:40:00,27.68,27.76,27.68,27.74,51370.0,20.119,20.1772,20.119,20.1626,51370.0
2019-01-31 10:45:00,27.74,27.76,27.7,27.7,52492.0,20.1626,20.1772,20.1336,20.1336,52492.0
2019-01-31 10:50:00,27.7,27.73,27.66,27.7,24188.0,20.1336,20.1554,20.1045,20.1336,24188.0
2019-01-31 10:55:00,27.7,27.78,27.68,27.75,41617.0,20.1336,20.1917,20.119,20.1699,41617.0
2019-01-31 11:00:00,27.75,27.78,27.73,27.76,26321.0,20.1699,20.1917,20.1554,20.1772,26321.0
2019-01-31 11:05:00,27.75,27.75,27.58,27.6,34834.0,20.1699,20.1699,20.0463,20.0609,34834.0
2019-01-31 11:10:00,27.6,27.63,27.56,27.58,70643.0,20.0609,20.0827,20.0318,20.0463,70643.0
2019-01-31 11:15:00,27.59,27.59,27.53,27.54,28465.0,20.0536,20.0536,20.01,20.0173,28465.0
2019-01-31 11:20:00,27.54,27.56,27.47,27.56,49982.0,20.0173,20.0318,19.9664,20.0318,49982.0
2019-01-31 11:25:00,27.57,27.6,27.55,27.58,32734.0,20.0391,20.0609,20.0245,20.0463,32734.0
2019-01-31 11:30:00,27.57,27.61,27.55,27.58,25458.0,20.0391,20.0681,20.0245,20.0463,25458.0
2019-01-31 11:35:00,27.57,27.6,27.54,27.6,34246.0,20.0391,20.0609,20.0173,20.0609,34246.0
2019-01-31 11:40:00,27.6,27.61,27.53,27.54,35647.0,20.0609,20.0681,20.01,20.0173,35647.0
2019-01-31 11:45:00,27.54,27.55,27.5,27.51,27834.0,20.0173,20.0245,19.9882,19.9955,27834.0
2019-01-31 11:50:00,27.51,27.54,27.49,27.54,22603.0,19.9955,20.0173,19.9809,20.0173,22603.0
2019-01-31 11:55:00,27.54,27.56,27.53,27.54,18266.0,20.0173,20.0318,20.01,20.0173,18266.0
2019-01-31 12:00:00,27.54,27.6,27.52,27.6,26488.0,20.0173,20.0609,20.0027,20.0609,26488.0
2019-01-31 12:05:00,27.6,27.6,27.52,27.54,62356.0,20.0609,20.0609,20.0027,20.0173,62356.0
2019-01-31 12:10:00,27.53,27.55,27.45,27.46,130527.0,20.01,20.0245,19.9518,19.9591,130527.0
2019-01-31 12:15:00,27.45,27.47,27.43,27.44,72102.0,19.9518,19.9664,19.9373,19.9446,72102.0
2019-01-31 12:20:00,27.44,27.51,27.42,27.48,54952.0,19.9446,19.9955,19.93,19.9737,54952.0
2019-01-31 12:25:00,27.47,27.47,27.39,27.4,42559.0,19.9664,19.9664,19.9082,19.9155,42559.0
2019-01-31 12:30:00,27.4,27.4,27.32,27.33,26990.0,19.9155,19.9155,19.8574,19.8646,26990.0
2019-01-31 12:35:00,27.34,27.35,27.29,27.33,41154.0,19.8719,19.8792,19.8356,19.8646,41154.0
2019-01-31 12:40:00,27.34,27.37,27.27,27.27,42255.0,19.8719,19.8937,19.821,19.821,42255.0
2019-01-31 12:45:00,27.28,27.29,27.25,27.27,17465.0,19.8283,19.8356,19.8065,19.821,17465.0
2019-01-31 12:50:00,27.26,27.27,27.21,27.22,24870.0,19.8137,19.821,19.7774,19.7847,24870.0
2019-01-31 12:55:00,27.22,27.26,27.19,27.19,73527.0,19.7847,19.8137,19.7629,19.7629,73527.0
2019-01-31 13:00:00,27.19,27.25,27.16,27.24,148836.0,19.7629,19.8065,19.7411,19.7992,148836.0
2019-01-31 13:05:00,27.25,27.32,27.25,27.28,24615.0,19.8065,19.8574,19.8065,19.8283,24615.0
2019-01-31 13:10:00,27.28,27.29,27.23,27.25,36266.0,19.8283,19.8356,19.7919,19.8065,36266.0
2019-01-31 13:15:00,27.26,27.28,27.22,27.23,27602.0,19.8137,19.8283,19.7847,19.7919,27602.0
2019-01-31 13:20:00,27.23,27.26,27.22,27.23,28374.0,19.7919,19.8137,19.7847,19.7919,28374.0
2019-01-31 13:25:00,27.22,27.24,27.16,27.16,44294.0,19.7847,19.7992,19.7411,19.7411,44294.0
2019-01-31 13:30:00,27.16,27.18,27.07,27.08,69773.0,19.7411,19.7556,19.6756,19.6829,69773.0
2019-01-31 13:35:00,27.08,27.13,27.07,27.13,42763.0,19.6829,19.7193,19.6756,19.7193,42763.0
2019-01-31 13:40:00,27.13,27.16,27.11,27.15,66570.0,19.7193,19.7411,19.7047,19.7338,66570.0
2019-01-31 13:45:00,27.14,27.18,27.13,27.17,23164.0,19.7265,19.7556,19.7193,19.7483,23164.0
2019-01-31 13:50:00,27.17,27.19,27.14,27.14,33350.0,19.7483,19.7629,19.7265,19.7265,33350.0
2019-01-31 13:55:00,27.15,27.17,27.13,27.13,30893.0,19.7338,19.7483,19.7193,19.7193,30893.0
2019-01-31 14:00:00,27.14,27.15,27.11,27.13,53775.0,19.7265,19.7338,19.7047,19.7193,53775.0
2019-01-31 14:05:00,27.13,27.19,27.12,27.17,50910.0,19.7193,19.7629,19.712,19.7483,50910.0
2019-01-31 14:10:00,27.16,27.16,27.1,27.12,101258.0,19.7411,19.7411,19.6975,19.712,101258.0
2019-01-31 14:15:00,27.12,27.14,27.0,27.02,135741.0,19.712,19.7265,19.6248,19.6393,135741.0
2019-01-31 14:20:00,27.02,27.06,27.0,27.04,79821.0,19.6393,19.6684,19.6248,19.6538,79821.0
2019-01-31 14:25:00,27.04,27.04,26.94,26.96,135555.0,19.6538,19.6538,19.5812,19.5957,135555.0
2019-01-31 14:30:00,26.96,26.99,26.9,26.9,104625.0,19.5957,19.6175,19.5521,19.5521,104625.0
2019-01-31 14:35:00,26.91,26.93,26.88,26.89,66453.0,19.5594,19.5739,19.5375,19.5448,66453.0
2019-01-31 14:40:00,26.89,26.9,26.86,26.88,67143.0,19.5448,19.5521,19.523,19.5375,67143.0
2019-01-31 14:45:00,26.88,26.93,26.88,26.93,95122.0,19.5375,19.5739,19.5375,19.5739,95122.0
2019-01-31 14:50:00,26.92,26.92,26.86,26.88,112037.0,19.5666,19.5666,19.523,19.5375,112037.0
2019-01-31 14:55:00,26.87,26.88,26.8,26.8,55574.0,19.5303,19.5375,19.4794,19.4794,55574.0
2019-01-31 15:00:00,26.8,26.81,26.77,26.8,75491.0,19.4794,19.4867,19.4576,19.4794,75491.0
2019-01-31 15:05:00,26.8,26.8,26.77,26.78,61610.0,19.4794,19.4794,19.4576,19.4649,61610.0
2019-01-31 15:10:00,26.78,26.78,26.7,26.74,85640.0,19.4649,19.4649,19.4067,19.4358,85640.0
2019-01-31 15:15:00,26.73,26.76,26.7,26.76,51407.0,19.4285,19.4503,19.4067,19.4503,51407.0
2019-01-31 15:20:00,26.76,26.82,26.75,26.79,66521.0,19.4503,19.4939,19.4431,19.4721,66521.0
2019-01-31 15:25:00,26.79,26.84,26.79,26.83,49643.0,19.4721,19.5085,19.4721,19.5012,49643.0
2019-01-31 15:30:00,26.83,26.85,26.76,26.77,135242.0,19.5012,19.5157,19.4503,19.4576,135242.0
2019-01-31 15:35:00,26.77,26.78,26.64,26.64,130891.0,19.4576,19.4649,19.3631,19.3631,130891.0
2019-01-31 15:40:00,26.64,26.65,26.54,26.57,199512.0,19.3631,19.3704,19.2904,19.3122,199512.0
2019-01-31 15:45:00,26.57,26.58,26.53,26.55,143058.0,19.3122,19.3195,19.2832,19.2977,143058.0
2019-01-31 15:50:00,26.55,26.66,26.55,26.65,189396.0,19.2977,19.3776,19.2977,19.3704,189396.0
2019-01-31 15:55:00,26.64,26.69,26.62,26.65,596221.0,19.3631,19.3994,19.3486,19.3704,596221.0
2019-02-01 09:30:00,26.82,27.01,26.79,27.01,214601.0,19.4939,19.632,19.4721,19.632,214601.0
2019-02-01 09:35:00,27.01,27.12,26.97,27.12,97995.0,19.632,19.712,19.603,19.712,97995.0
2019-02-01 09:40:00,27.12,27.14,27.01,27.04,153234.0,19.712,19.7265,19.632,19.6538,153234.0
2019-02-01 09:45:00,27.05,27.05,26.89,26.95,110921.0,19.6611,19.6611,19.5448,19.5884,110921.0
2019-02-01 09:50:00,26.95,26.97,26.89,26.92,62018.0,19.5884,19.603,19.5448,19.5666,62018.0
2019-02-01 09:55:00,26.93,26.95,26.83,26.83,42656.0,19.5739,19.5884,19.5012,19.5012,42656.0
2019-02-01 10:00:00,26.83,26.9,26.76,26.84,77059.0,19.5012,19.5521,19.4503,19.5085,77059.0
2019-02-01 10:05:00,26.84,26.94,26.83,26.92,69859.0,19.5085,19.5812,19.5012,19.5666,69859.0
2019-02-01 10:10:00,26.92,27.03,26.91,26.97,66377.0,19.5666,19.6466,19.5594,19.603,66377.0
2019-02-01 10:15:00,26.97,27.01,26.95,26.96,52758.0,19.603,19.632,19.5884,19.5957,52758.0
2019-02-01 10:20:00,26.96,27.02,26.93,27.01,57806.0,19.5957,19.6393,19.5739,19.632,57806.0
2019-02-01 10:25:00,27.02,27.1,27.01,27.07,50362.0,19.6393,19.6975,19.632,19.6756,50362.0
2019-02-01 10:30:00,27.07,27.1,27.0,27.03,66918.0,19.6756,19.6975,19.6248,19.6466,66918.0
2019-02-01 10:35:00,27.02,27.06,27.0,27.05,160249.0,19.6393,19.6684,19.6248,19.6611,160249.0
2019-02-01 10:40:00,27.05,27.19,27.04,27.16,69463.0,19.6611,19.7629,19.6538,19.7411,69463.0
2019-02-01 10:45:00,27.16,27.2,27.1,27.11,71953.0,19.7411,19.7701,19.6975,19.7047,71953.0
2019-02-01 10:50:00,27.11,27.13,27.04,27.05,34244.0,19.7047,19.7193,19.6538,19.6611,34244.0
2019-02-01 10:55:00,27.08,27.1,27.06,27.06,35451.0,19.6829,19.6975,19.6684,19.6684,35451.0
2019-02-01 11:00:00,27.05,27.07,26.97,27.05,56836.0,19.6611,19.6756,19.603,19.6611,56836.0
2019-02-01 11:05:00,27.05,27.1,27.04,27.09,75116.0,19.6611,19.6975,19.6538,19.6902,75116.0
2019-02-01 11:10:00,27.1,27.12,27.05,27.12,26786.0,19.6975,19.712,19.6611,19.712,26786.0
2019-02-01 11:15:00,27.12,27.2,27.1,27.14,68543.0,19.712,19.7701,19.6975,19.7265,68543.0
2019-02-01 11:20:00,27.14,27.25,27.12,27.23,80852.0,19.7265,19.8065,19.712,19.7919,80852.0
2019-02-01 11:25:00,27.23,27.26,27.2,27.21,62831.0,19.7919,19.8137,19.7701,19.7774,62831.0
2019-02-01 11:30:00,27.2,27.26,27.17,27.25,69112.0,19.7701,19.8137,19.7483,19.8065,69112.0
2019-02-01 11:35:00,27.25,27.29,27.24,27.29,44558.0,19.8065,19.8356,19.7992,19.8356,44558.0
2019-02-01 11:40:00,27.28,27.31,27.26,27.29,37103.0,19.8283,19.8501,19.8137,19.8356,37103.0
2019-02-01 11:45:00,27.3,27.3,27.22,27.27,44011.0,19.8428,19.8428,19.7847,19.821,44011.0
2019-02-01 11:50:00,27.27,27.3,27.23,27.23,52005.0,19.821,19.8428,19.7919,19.7919,52005.0
2019-02-01 11:55:00,27.24,27.29,27.21,27.29,32883.0,19.7992,19.8356,19.7774,19.8356,32883.0
2019-02-01 12:00:00,27.29,27.33,27.23,27.26,103694.0,19.8356,19.8646,19.7919,19.8137,103694.0
2019-02-01 12:05:00,27.26,27.31,27.25,27.31,28119.0,19.8137,19.8501,19.8065,19.8501,28119.0
2019-02-01 12:10:00,27.31,27.35,27.28,27.34,34225.0,19.8501,19.8792,19.8283,19.8719,34225.0
2019-02-01 12:15:00,27.34,27.35,27.3,27.33,28107.0,19.8719,19.8792,19.8428,19.8646,28107.0
2019-02-01 12:20:00,27.33,27.35,27.29,27.32,36409.0,19.8646,19.8792,19.8356,19.8574,36409.0
2019-02-01 12:25:00,27.32,27.34,27.28,27.34,54281.0,19.8574,19.8719,19.8283,19.8719,54281.0
2019-02-01 12:30:00,27.33,27.34,27.3,27.33,32387.0,19.8646,19.8719,19.8428,19.8646,32387.0
2019-02-01 12:35:00,27.33,27.38,27.31,27.33,43103.0,19.8646,19.901,19.8501,19.8646,43103.0
2019-02-01 12:40:00,27.33,27.36,27.32,27.35,31185.0,19.8646,19.8864,19.8574,19.8792,31185.0
2019-02-01 12:45:00,27.36,27.36,27.31,27.34,36642.0,19.8864,19.8864,19.8501,19.8719,36642.0
2019-02-01 12:50:00,27.34,27.36,27.33,27.35,26142.0,19.8719,19.8864,19.8646,19.8792,26142.0
2019-02-01 12:55:00,27.36,27.4,27.35,27.39,29185.0,19.8864,19.9155,19.8792,19.9082,29185.0
2019-02-01 13:00:00,27.39,27.47,27.38,27.44,44150.0,19.9082,19.9664,19.901,19.9446,44150.0
2019-02-01 13:05:00,27.44,27.49,27.39,27.48,39279.0,19.9446,19.9809,19.9082,19.9737,39279.0
2019-02-01 13:10:00,27.49,27.52,27.39,27.45,103820.0,19.9809,20.0027,19.9082,19.9518,103820.0
2019-02-01 13:15:00,27.45,27.48,27.4,27.44,69322.0,19.9518,19.9737,19.9155,19.9446,69322.0
2019-02-01 13:20:00,27.43,27.44,27.36,27.37,39067.0,19.9373,19.9446,19.8864,19.8937,39067.0
2019-02-01 13:25:00,27.37,27.43,27.37,27.42,23223.0,19.8937,19.9373,19.8937,19.93,23223.0
2019-02-01 13:30:00,27.41,27.46,27.38,27.43,49658.0,19.9228,19.9591,19.901,19.9373,49658.0
2019-02-01 13:35:00,27.43,27.46,27.42,27.44,32127.0,19.9373,19.9591,19.93,19.9446,32127.0
2019-02-01 13:40:00,27.45,27.48,27.43,27.45,30573.0,19.9518,19.9737,19.9373,19.9518,30573.0
2019-02-01 13:45:00,27.45,27.45,27.39,27.44,31868.0,19.9518,19.9518,19.9082,19.9446,31868.0
2019-02-01 13:50:00,27.44,27.47,27.43,27.43,45559.0,19.9446,19.9664,19.9373,19.9373,45559.0
2019-02-01 13:55:00,27.44,27.44,27.37,27.38,30876.0,19.9446,19.9446,19.8937,19.901,30876.0
2019-02-01 14:00:00,27.38,27.39,27.31,27.32,60200.0,19.901,19.9082,19.8501,19.8574,60200.0
2019-02-01 14:05:00,27.32,27.36,27.29,27.31,67088.0,19.8574,19.8864,19.8356,19.8501,67088.0
2019-02-01 14:10:00,27.3,27.31,27.23,27.27,34835.0,19.8428,19.8501,19.7919,19.821,34835.0
2019-02-01 14:15:00,27.27,27.3,27.25,27.27,39500.0,19.821,19.8428,19.8065,19.821,39500.0
2019-02-01 14:20:00,27.27,27.29,27.25,27.26,47779.0,19.821,19.8356,19.8065,19.8137,47779.0
2019-02-01 14:25:00,27.26,27.31,27.24,27.3,41973.0,19.8137,19.8501,19.7992,19.8428,41973.0
2019-02-01 14:30:00,27.3,27.31,27.28,27.28,22632.0,19.8428,19.8501,19.8283,19.8283,22632.0
2019-02-01 14:35:00,27.28,27.28,27.22,27.25,46755.0,19.8283,19.8283,19.7847,19.8065,46755.0
2019-02-01 14:40:00,27.25,27.26,27.22,27.23,41112.0,19.8065,19.8137,19.7847,19.7919,41112.0
2019-02-01 14:45:00,27.22,27.24,27.2,27.22,60726.0,19.7847,19.7992,19.7701,19.7847,60726.0
2019-02-01 14:50:00,27.22,27.24,27.12,27.12,56906.0,19.7847,19.7992,19.712,19.712,56906.0
2019-02-01 14:55:00,27.13,27.16,27.12,27.13,34516.0,19.7193,19.7411,19.712,19.7193,34516.0
2019-02-01 15:00:00,27.13,27.14,27.07,27.08,43024.0,19.7193,19.7265,19.6756,19.6829,43024.0
2019-02-01 15:05:00,27.08,27.1,27.04,27.05,75891.0,19.6829,19.6975,19.6538,19.6611,75891.0
2019-02-01 15:10:00,27.05,27.11,27.04,27.08,34333.0,19.6611,19.7047,19.6538,19.6829,34333.0
2019-02-01 15:15:00,27.08,27.1,27.04,27.06,50760.0,19.6829,19.6975,19.6538,19.6684,50760.0
2019-02-01 15:20:00,27.06,27.07,27.03,27.05,38867.0,19.6684,19.6756,19.6466,19.6611,38867.0
2019-02-01 15:25:00,27.05,27.13,27.04,27.13,94863.0,19.6611,19.7193,19.6538,19.7193,94863.0
2019-02-01 15:30:00,27.14,27.17,27.13,27.13,119787.0,19.7265,19.7483,19.7193,19.7193,119787.0
2019-02-01 15:35:00,27.13,27.13,27.06,27.09,86813.0,19.7193,19.7193,19.6684,19.6902,86813.0
2019-02-01 15:40:00,27.09,27.14,27.07,27.14,62549.0,19.6902,19.7265,19.6756,19.7265,62549.0
2019-02-01 15:45:00,27.13,27.15,27.1,27.12,200726.0,19.7193,19.7338,19.6975,19.712,200726.0
2019-02-01 15:50:00,27.11,27.12,27.0,27.01,148525.0,19.7047,19.712,19.6248,19.632,148525.0
2019-02-01 15:55:00,27.01,27.04,26.95,27.01,545584.0,19.632,19.6538,19.5884,19.632,545584.0
2019-02-04 09:30:00,26.71,26.91,26.68,26.82,152539.0,19.414,19.5594,19.3922,19.4939,152539.0
2019-02-04 09:35:00,26.83,26.99,26.8,26.98,132829.0,19.5012,19.6175,19.4794,19.6102,132829.0
2019-02-04 09:40:00,26.98,27.01,26.93,27.01,67287.0,19.6102,19.632,19.5739,19.632,67287.0
2019-02-04 09:45:00,27.01,27.06,26.98,27.0,114298.0,19.632,19.6684,19.6102,19.6248,114298.0
2019-02-04 09:50:00,27.0,27.04,26.94,27.03,38075.0,19.6248,19.6538,19.5812,19.6466,38075.0
2019-02-04 09:55:00,27.03,27.05,26.98,27.02,59518.0,19.6466,19.6611,19.6102,19.6393,59518.0
2019-02-04 10:00:00,27.02,27.02,26.87,26.88,63900.0,19.6393,19.6393,19.5303,19.5375,63900.0
2019-02-04 10:05:00,26.87,26.88,26.74,26.75,125853.0,19.5303,19.5375,19.4358,19.4431,125853.0
2019-02-04 10:10:00,26.75,26.96,26.73,26.95,80851.0,19.4431,19.5957,19.4285,19.5884,80851.0
2019-02-04 10:15:00,26.94,26.99,26.92,26.99,97867.0,19.5812,19.6175,19.5666,19.6175,97867.0
2019-02-04 10:20:00,26.98,26.98,26.93,26.94,61440.0,19.6102,19.6102,19.5739,19.5812,61440.0
2019-02-04 10:25:00,26.95,27.06,26.93,27.06,127960.0,19.5884,19.6684,19.5739,19.6684,127960.0
2019-02-04 10:30:00,27.05,27.08,27.02,27.06,86841.0,19.6611,19.6829,19.6393,19.6684,86841.0
2019-02-04 10:35:00,27.05,27.14,27.04,27.12,72825.0,19.6611,19.7265,19.6538,19.712,72825.0
2019-02-04 10:40:00,27.13,27.16,27.12,27.13,41166.0,19.7193,19.7411,19.712,19.7193,41166.0
2019-02-04 10:45:00,27.13,27.14,27.08,27.11,52808.0,19.7193,19.7265,19.6829,19.7047,52808.0
2019-02-04 10:50:00,27.11,27.18,27.1,27.17,53079.0,19.7047,19.7556,19.6975,19.7483,53079.0
2019-02-04 10:55:00,27.16,27.17,27.11,27.13,22132.0,19.7411,19.7483,19.7047,19.7193,22132.0
2019-02-04 11:00:00,27.12,27.2,27.12,27.2,27532.0,19.712,19.7701,19.712,19.7701,27532.0
2019-02-04 11:05:00,27.2,27.21,27.16,27.18,26509.0,19.7701,19.7774,19.7411,19.7556,26509.0
2019-02-04 11:10:00,27.17,27.26,27.14,27.26,42820.0,19.7483,19.8137,19.7265,19.8137,42820.0
2019-02-04 11:15:00,27.25,27.29,27.22,27.24,58592.0,19.8065,19.8356,19.7847,19.7992,58592.0
2019-02-04 11:20:00,27.23,27.26,27.17,27.2,30289.0,19.7919,19.8137,19.7483,19.7701,30289.0
2019-02-04 11:25:00,27.2,27.21,27.18,27.19,22510.0,19.7701,19.7774,19.7556,19.7629,22510.0
2019-02-04 11:30:00,27.2,27.26,27.18,27.25,25271.0,19.7701,19.8137,19.7556,19.8065,25271.0
2019-02-04 11:35:00,27.25,27.28,27.23,27.24,30984.0,19.8065,19.8283,19.7919,19.7992,30984.0
2019-02-04 11:40:00,27.23,27.31,27.23,27.31,27578.0,19.7919,19.8501,19.7919,19.8501,27578.0
2019-02-04 11:45:00,27.3,27.34,27.3,27.32,34223.0,19.8428,19.8719,19.8428,19.8574,34223.0
2019-02-04 11:50:00,27.31,27.34,27.25,27.26,36213.0,19.8501,19.8719,19.8065,19.8137,36213.0
2019-02-04 11:55:00,27.26,27.33,27.25,27.33,29995.0,19.8137,19.8646,19.8065,19.8646,29995.0
2019-02-04 12:00:00,27.34,27.37,27.32,27.35,50807.0,19.8719,19.8937,19.8574,19.8792,50807.0
2019-02-04 12:05:00,27.34,27.36,27.29,27.3,25377.0,19.8719,19.8864,19.8356,19.8428,25377.0
2019-02-04 12:10:00,27.3,27.32,27.28,27.3,20293.0,19.8428,19.8574,19.8283,19.8428,20293.0
2019-02-04 12:15:00,27.3,27.31,27.24,27.25,41625.0,19.8428,19.8501,19.7992,19.8065,41625.0
2019-02-04 12:20:00,27.24,27.25,27.23,27.24,51273.0,19.7992,19.8065,19.7919,19.7992,51273.0
2019-02-04 12:25:00,27.25,27.27,27.19,27.2,60495.0,19.8065,19.821,19.7629,19.7701,60495.0
2019-02-04 12:30:00,27.2,27.23,27.16,27.23,35096.0,19.7701,19.7919,19.7411,19.7919,35096.0
2019-02-04 12:35:00,27.23,27.24,27.2,27.2,38371.0,19.7919,19.7992,19.7701,19.7701,38371.0
2019-02-04 12:40:00,27.2,27.26,27.2,27.25,56228.0,19.7701,19.8137,19.7701,19.8065,56228.0
2019-02-04 12:45:00,27.25,27.25,27.19,27.21,62387.0,19.8065,19.8065,19.7629,19.7774,62387.0
2019-02-04 12:50:00,27.21,27.25,27.2,27.25,35089.0,19.7774,19.8065,19.7701,19.8065,35089.0
2019-02-04 12:55:00,27.25,27.26,27.22,27.23,26723.0,19.8065,19.8137,19.7847,19.7919,26723.0
2019-02-04 13:00:00,27.23,27.23,27.2,27.21,20288.0,19.7919,19.7919,19.7701,19.7774,20288.0
2019-02-04 13:05:00,27.21,27.23,27.2,27.22,103604.0,19.7774,19.7919,19.7701,19.7847,103604.0
2019-02-04 13:10:00,27.22,27.23,27.15,27.15,34867.0,19.7847,19.7919,19.7338,19.7338,34867.0
2019-02-04 13:15:00,27.15,27.21,27.15,27.17,30597.0,19.7338,19.7774,19.7338,19.7483,30597.0
2019-02-04 13:20:00,27.17,27.19,27.15,27.19,16084.0,19.7483,19.7629,19.7338,19.7629,16084.0
2019-02-04 13:25:00,27.18,27.2,27.16,27.17,19152.0,19.7556,19.7701,19.7411,19.7483,19152.0
2019-02-04 13:30:00,27.16,27.18,27.12,27.14,31279.0,19.7411,19.7556,19.712,19.7265,31279.0
2019-02-04 13:35:00,27.14,27.18,27.13,27.18,12927.0,19.7265,19.7556,19.7193,19.7556,12927.0
2019-02-04 13:40:00,27.18,27.19,27.17,27.18,26564.0,19.7556,19.7629,19.7483,19.7556,26564.0
2019-02-04 13:45:00,27.17,27.21,27.17,27.2,36734.0,19.7483,19.7774,19.7483,19.7701,36734.0
2019-02-04 13:50:00,27.2,27.21,27.17,27.18,25459.0,19.7701,19.7774,19.7483,19.7556,25459.0
2019-02-04 13:55:00,27.18,27.2,27.17,27.19,25100.0,19.7556,19.7701,19.7483,19.7629,25100.0
2019-02-04 14:00:00,27.19,27.2,27.17,27.2,42620.0,19.7629,19.7701,19.7483,19.7701,42620.0
2019-02-04 14:05:00,27.19,27.19,27.17,27.19,21935.0,19.7629,19.7629,19.7483,19.7629,21935.0
2019-02-04 14:10:00,27.19,27.21,27.18,27.2,48400.0,19.7629,19.7774,19.7556,19.7701,48400.0
2019-02-04 14:15:00,27.2,27.22,27.19,27.21,46578.0,19.7701,19.7847,19.7629,19.7774,46578.0
2019-02-04 14:20:00,27.21,27.24,27.18,27.23,51731.0,19.7774,19.7992,19.7556,19.7919,51731.0
2019-02-04 14:25:00,27.22,27.24,27.18,27.19,61394.0,19.7847,19.7992,19.7556,19.7629,61394.0
2019-02-04 14:30:00,27.2,27.22,27.17,27.2,59279.0,19.7701,19.7847,19.7483,19.7701,59279.0
2019-02-04 14:35:00,27.2,27.21,27.15,27.17,73242.0,19.7701,19.7774,19.7338,19.7483,73242.0
2019-02-04 14:40:00,27.16,27.18,27.12,27.14,64541.0,19.7411,19.7556,19.712,19.7265,64541.0
2019-02-04 14:45:00,27.14,27.17,27.12,27.16,38578.0,19.7265,19.7483,19.712,19.7411,38578.0
2019-02-04 14:50:00,27.16,27.21,27.16,27.17,37184.0,19.7411,19.7774,19.7411,19.7483,37184.0
2019-02-04 14:55:00,27.18,27.2,27.16,27.18,59561.0,19.7556,19.7701,19.7411,19.7556,59561.0
2019-02-04 15:00:00,27.18,27.2,27.15,27.19,56951.0,19.7556,19.7701,19.7338,19.7629,56951.0
2019-02-04 15:05:00,27.2,27.22,27.17,27.21,49732.0,19.7701,19.7847,19.7483,19.7774,49732.0
2019-02-04 15:10:00,27.21,27.21,27.16,27.17,54602.0,19.7774,19.7774,19.7411,19.7483,54602.0
2019-02-04 15:15:00,27.17,27.17,27.14,27.14,60009.0,19.7483,19.7483,19.7265,19.7265,60009.0
2019-02-04 15:20:00,27.15,27.17,27.14,27.17,35304.0,19.7338,19.7483,19.7265,19.7483,35304.0
2019-02-04 15:25:00,27.17,27.17,27.13,27.14,59537.0,19.7483,19.7483,19.7193,19.7265,59537.0
2019-02-04 15:30:00,27.13,27.16,27.11,27.13,81503.0,19.7193,19.7411,19.7047,19.7193,81503.0
2019-02-04 15:35:00,27.14,27.17,27.12,27.14,59550.0,19.7265,19.7483,19.712,19.7265,59550.0
2019-02-04 15:40:00,27.14,27.2,27.14,27.2,77561.0,19.7265,19.7701,19.7265,19.7701,77561.0
2019-02-04 15:45:00,27.2,27.23,27.18,27.23,123027.0,19.7701,19.7919,19.7556,19.7919,123027.0
2019-02-04 15:50:00,27.23,27.23,27.19,27.21,101197.0,19.7919,19.7919,19.7629,19.7774,101197.0
2019-02-04 15:55:00,27.21,27.22,27.13,27.17,454281.0,19.7774,19.7847,19.7193,19.7483,454281.0
2019-02-05 09:30:00,27.07,27.17,27.05,27.12,61801.0,19.6756,19.7483,19.6611,19.712,61801.0
2019-02-05 09:35:00,27.12,27.2,27.12,27.16,75015.0,19.712,19.7701,19.712,19.7411,75015.0
2019-02-05 09:40:00,27.16,27.26,27.16,27.2,122145.0,19.7411,19.8137,19.7411,19.7701,122145.0
2019-02-05 09:45:00,27.22,27.23,27.08,27.11,55108.0,19.7847,19.7919,19.6829,19.7047,55108.0
2019-02-05 09:50:00,27.11,27.12,27.06,27.09,28837.0,19.7047,19.712,19.6684,19.6902,28837.0
2019-02-05 09:55:00,27.09,27.15,27.07,27.14,24651.0,19.6902,19.7338,19.6756,19.7265,24651.0
2019-02-05 10:00:00,27.14,27.22,27.12,27.18,78297.0,19.7265,19.7847,19.712,19.7556,78297.0
2019-02-05 10:05:00,27.18,27.34,27.17,27.28,111989.0,19.7556,19.8719,19.7483,19.8283,111989.0
2019-02-05 10:10:00,27.29,27.29,27.18,27.21,64683.0,19.8356,19.8356,19.7556,19.7774,64683.0
2019-02-05 10:15:00,27.21,27.34,27.21,27.33,54148.0,19.7774,19.8719,19.7774,19.8646,54148.0
2019-02-05 10:20:00,27.33,27.35,27.18,27.18,47334.0,19.8646,19.8792,19.7556,19.7556,47334.0
2019-02-05 10:25:00,27.19,27.21,27.17,27.17,24474.0,19.7629,19.7774,19.7483,19.7483,24474.0
2019-02-05 10:30:00,27.17,27.27,27.17,27.25,30586.0,19.7483,19.821,19.7483,19.8065,30586.0
2019-02-05 10:35:00,27.25,27.27,27.18,27.19,31885.0,19.8065,19.821,19.7556,19.7629,31885.0
2019-02-05 10:40:00,27.19,27.3,27.19,27.27,62525.0,19.7629,19.8428,19.7629,19.821,62525.0
2019-02-05 10:45:00,27.26,27.28,27.23,27.26,31753.0,19.8137,19.8283,19.7919,19.8137,31753.0
2019-02-05 10:50:00,27.26,27.34,27.24,27.34,33686.0,19.8137,19.8719,19.7992,19.8719,33686.0
2019-02-05 10:55:00,27.33,27.38,27.31,27.38,46907.0,19.8646,19.901,19.8501,19.901,46907.0
2019-02-05 11:00:00,27.38,27.38,27.3,27.31,34339.0,19.901,19.901,19.8428,19.8501,34339.0
2019-02-05 11:05:00,27.32,27.33,27.23,27.23,49076.0,19.8574,19.8646,19.7919,19.7919,49076.0
2019-02-05 11:10:00,27.22,27.24,27.12,27.12,49372.0,19.7847,19.7992,19.712,19.712,49372.0
2019-02-05 11:15:00,27.13,27.15,27.12,27.14,40654.0,19.7193,19.7338,19.712,19.7265,40654.0
2019-02-05 11:20:00,27.14,27.21,27.11,27.18,99657.0,19.7265,19.7774,19.7047,19.7556,99657.0
2019-02-05 11:25:00,27.18,27.18,27.07,27.09,94069.0,19.7556,19.7556,19.6756,19.6902,94069.0
2019-02-05 11:30:00,27.09,27.21,27.08,27.19,39016.0,19.6902,19.7774,19.6829,19.7629,39016.0
2019-02-05 11:35:00,27.19,27.21,27.07,27.09,54678.0,19.7629,19.7774,19.6756,19.6902,54678.0
2019-02-05 11:40:00,27.08,27.12,27.07,27.1,28453.0,19.6829,19.712,19.6756,19.6975,28453.0
2019-02-05 11:45:00,27.11,27.14,27.08,27.13,31017.0,19.7047,19.7265,19.6829,19.7193,31017.0
2019-02-05 11:50:00,27.13,27.18,27.13,27.18,55381.0,19.7193,19.7556,19.7193,19.7556,55381.0
2019-02-05 11:55:00,27.17,27.19,27.15,27.18,39364.0,19.7483,19.7629,19.7338,19.7556,39364.0
2019-02-05 12:00:00,27.18,27.18,27.09,27.1,48585.0,19.7556,19.7556,19.6902,19.6975,48585.0
2019-02-05 12:05:00,27.09,27.12,27.05,27.09,25163.0,19.6902,19.712,19.6611,19.6902,25163.0
2019-02-05 12:10:00,27.09,27.09,27.03,27.09,70813.0,19.6902,19.6902,19.6466,19.6902,70813.0
2019-02-05 12:15:00,27.08,27.11,27.05,27.05,34783.0,19.6829,19.7047,19.6611,19.6611,34783.0
2019-02-05 12:20:00,27.05,27.06,27.02,27.03,34109.0,19.6611,19.6684,19.6393,19.6466,34109.0
2019-02-05 12:25:00,27.03,27.08,27.02,27.08,23064.0,19.6466,19.6829,19.6393,19.6829,23064.0
2019-02-05 12:30:00,27.08,27.08,27.03,27.08,41023.0,19.6829,19.6829,19.6466,19.6829,41023.0
2019-02-05 12:35:00,27.08,27.09,27.01,27.03,37723.0,19.6829,19.6902,19.632,19.6466,37723.0
2019-02-05 12:40:00,27.02,27.05,27.02,27.04,17816.0,19.6393,19.6611,19.6393,19.6538,17816.0
2019-02-05 12:45:00,27.03,27.08,27.03,27.04,31122.0,19.6466,19.6829,19.6466,19.6538,31122.0
2019-02-05 12:50:00,27.04,27.06,27.03,27.03,35569.0,19.6538,19.6684,19.6466,19.6466,35569.0
2019-02-05 12:55:00,27.03,27.06,26.98,26.98,39909.0,19.6466,19.6684,19.6102,19.6102,39909.0
2019-02-05 13:00:00,26.98,26.99,26.94,26.96,55820.0,19.6102,19.6175,19.5812,19.5957,55820.0
2019-02-05 13:05:00,26.96,26.97,26.89,26.89,51499.0,19.5957,19.603,19.5448,19.5448,51499.0
2019-02-05 13:10:00,26.9,26.96,26.9,26.91,34448.0,19.5521,19.5957,19.5521,19.5594,34448.0
2019-02-05 13:15:00,26.91,26.96,26.9,26.96,22353.0,19.5594,19.5957,19.5521,19.5957,22353.0
2019-02-05 13:20:00,26.96,27.02,26.95,27.01,24845.0,19.5957,19.6393,19.5884,19.632,24845.0
2019-02-05 13:25:00,27.0,27.0,26.94,26.97,35970.0,19.6248,19.6248,19.5812,19.603,35970.0
2019-02-05 13:30:00,26.97,27.01,26.91,26.99,44974.0,19.603,19.632,19.5594,19.6175,44974.0
2019-02-05 13:35:00,27.0,27.01,26.98,27.0,22644.0,19.6248,19.632,19.6102,19.6248,22644.0
2019-02-05 13:40:00,27.0,27.01,26.98,26.99,26648.0,19.6248,19.632,19.6102,19.6175,26648.0
2019-02-05 13:45:00,26.99,27.02,26.98,27.02,26349.0,19.6175,19.6393,19.6102,19.6393,26349.0
2019-02-05 13:50:00,27.02,27.04,27.01,27.02,30192.0,19.6393,19.6538,19.632,19.6393,30192.0
2019-02-05 13:55:00,27.02,27.03,27.01,27.02,16321.0,19.6393,19.6466,19.632,19.6393,16321.0
2019-02-05 14:00:00,27.02,27.04,27.01,27.04,26187.0,19.6393,19.6538,19.632,19.6538,26187.0
2019-02-05 14:05:00,27.04,27.1,27.03,27.1,54206.0,19.6538,19.6975,19.6466,19.6975,54206.0
2019-02-05 14:10:00,27.09,27.14,27.09,27.14,25416.0,19.6902,19.7265,19.6902,19.7265,25416.0
2019-02-05 14:15:00,27.14,27.14,27.07,27.08,44956.0,19.7265,19.7265,19.6756,19.6829,44956.0
2019-02-05 14:20:00,27.08,27.09,27.04,27.05,22391.0,19.6829,19.6902,19.6538,19.6611,22391.0
2019-02-05 14:25:00,27.04,27.05,27.01,27.02,29312.0,19.6538,19.6611,19.632,19.6393,29312.0
2019-02-05 14:30:00,27.03,27.04,26.99,27.0,36608.0,19.6466,19.6538,19.6175,19.6248,36608.0
2019-02-05 14:35:00,27.0,27.01,26.97,27.0,68881.0,19.6248,19.632,19.603,19.6248,68881.0
2019-02-05 14:40:00,27.0,27.0,26.96,26.98,33596.0,19.6248,19.6248,19.5957,19.6102,33596.0
2019-02-05 14:45:00,26.98,27.02,26.97,27.02,40746.0,19.6102,19.6393,19.603,19.6393,40746.0
2019-02-05 14:50:00,27.01,27.02,26.98,26.99,33143.0,19.632,19.6393,19.6102,19.6175,33143.0
2019-02-05 14:55:00,26.99,27.0,26.94,26.97,37153.0,19.6175,19.6248,19.5812,19.603,37153.0
2019-02-05 15:00:00,26.97,26.98,26.92,26.94,45820.0,19.603,19.6102,19.5666,19.5812,45820.0
2019-02-05 15:05:00,26.93,26.94,26.91,26.92,22032.0,19.5739,19.5812,19.5594,19.5666,22032.0
2019-02-05 15:10:00,26.92,26.93,26.9,26.92,33622.0,19.5666,19.5739,19.5521,19.5666,33622.0
2019-02-05 15:15:00,26.91,26.97,26.89,26.96,31275.0,19.5594,19.603,19.5448,19.5957,31275.0
2019-02-05 15:20:00,26.96,26.98,26.93,26.95,47324.0,19.5957,19.6102,19.5739,19.5884,47324.0
2019-02-05 15:25:00,26.95,27.0,26.94,26.99,41549.0,19.5884,19.6248,19.5812,19.6175,41549.0
2019-02-05 15:30:00,26.99,27.0,26.96,26.98,84216.0,19.6175,19.6248,19.5957,19.6102,84216.0
2019-02-05 15:35:00,26.97,27.0,26.97,26.99,68786.0,19.603,19.6248,19.603,19.6175,68786.0
2019-02-05 15:40:00,26.99,27.0,26.97,26.98,68966.0,19.6175,19.6248,19.603,19.6102,68966.0
2019-02-05 15:45:00,26.98,27.0,26.94,26.96,156700.0,19.6102,19.6248,19.5812,19.5957,156700.0
2019-02-05 15:50:00,26.96,26.97,26.92,26.95,139294.0,19.5957,19.603,19.5666,19.5884,139294.0
2019-02-05 15:55:00,26.94,26.95,26.84,26.87,623118.0,19.5812,19.5884,19.5085,19.5303,623118.0
2019-02-06 09:30:00,26.71,26.81,26.61,26.79,131858.0,19.414,19.4867,19.3413,19.4721,131858.0
2019-02-06 09:35:00,26.79,26.79,26.61,26.64,88860.0,19.4721,19.4721,19.3413,19.3631,88860.0
2019-02-06 09:40:00,26.64,26.72,26.62,26.67,45595.0,19.3631,19.4213,19.3486,19.3849,45595.0
2019-02-06 09:45:00,26.66,26.73,26.65,26.66,82044.0,19.3776,19.4285,19.3704,19.3776,82044.0
2019-02-06 09:50:00,26.66,26.69,26.6,26.65,75494.0,19.3776,19.3994,19.334,19.3704,75494.0
2019-02-06 09:55:00,26.65,26.66,26.53,26.54,68296.0,19.3704,19.3776,19.2832,19.2904,68296.0
2019-02-06 10:00:00,26.54,26.56,26.42,26.56,166859.0,19.2904,19.305,19.2032,19.305,166859.0
2019-02-06 10:05:00,26.57,26.61,26.56,26.59,46401.0,19.3122,19.3413,19.305,19.3268,46401.0
2019-02-06 10:10:00,26.59,26.61,26.53,26.55,59562.0,19.3268,19.3413,19.2832,19.2977,59562.0
2019-02-06 10:15:00,26.56,26.58,26.49,26.5,60911.0,19.305,19.3195,19.2541,19.2613,60911.0
2019-02-06 10:20:00,26.5,26.53,26.45,26.52,54798.0,19.2613,19.2832,19.225,19.2759,54798.0
2019-02-06 10:25:00,26.52,26.57,26.45,26.48,57975.0,19.2759,19.3122,19.225,19.2468,57975.0
2019-02-06 10:30:00,26.48,26.6,26.46,26.57,122777.0,19.2468,19.334,19.2323,19.3122,122777.0
2019-02-06 10:35:00,26.56,26.65,26.53,26.65,143307.0,19.305,19.3704,19.2832,19.3704,143307.0
2019-02-06 10:40:00,26.65,26.67,26.6,26.65,51701.0,19.3704,19.3849,19.334,19.3704,51701.0
2019-02-06 10:45:00,26.64,26.79,26.64,26.75,84917.0,19.3631,19.4721,19.3631,19.4431,84917.0
2019-02-06 10:50:00,26.75,26.82,26.7,26.79,55554.0,19.4431,19.4939,19.4067,19.4721,55554.0
2019-02-06 10:55:00,26.8,26.85,26.78,26.84,42395.0,19.4794,19.5157,19.4649,19.5085,42395.0
2019-02-06 11:00:00,26.84,26.88,26.81,26.87,40155.0,19.5085,19.5375,19.4867,19.5303,40155.0
2019-02-06 11:05:00,26.87,26.92,26.84,26.84,42077.0,19.5303,19.5666,19.5085,19.5085,42077.0
2019-02-06 11:10:00,26.85,26.85,26.77,26.78,34740.0,19.5157,19.5157,19.4576,19.4649,34740.0
2019-02-06 11:15:00,26.79,26.84,26.77,26.79,30232.0,19.4721,19.5085,19.4576,19.4721,30232.0
2019-02-06 11:20:00,26.79,26.85,26.77,26.77,61983.0,19.4721,19.5157,19.4576,19.4576,61983.0
2019-02-06 11:25:00,26.77,26.79,26.74,26.77,33931.0,19.4576,19.4721,19.4358,19.4576,33931.0
2019-02-06 11:30:00,26.78,26.84,26.78,26.82,44571.0,19.4649,19.5085,19.4649,19.4939,44571.0
2019-02-06 11:35:00,26.83,26.86,26.81,26.86,70415.0,19.5012,19.523,19.4867,19.523,70415.0
2019-02-06 11:40:00,26.87,26.89,26.85,26.85,35067.0,19.5303,19.5448,19.5157,19.5157,35067.0
2019-02-06 11:45:00,26.85,26.85,26.74,26.76,42700.0,19.5157,19.5157,19.4358,19.4503,42700.0
2019-02-06 11:50:00,26.75,26.76,26.66,26.68,38256.0,19.4431,19.4503,19.3776,19.3922,38256.0
2019-02-06 11:55:00,26.68,26.79,26.67,26.78,41027.0,19.3922,19.4721,19.3849,19.4649,41027.0
2019-02-06 12:00:00,26.77,26.78,26.72,26.78,43445.0,19.4576,19.4649,19.4213,19.4649,43445.0
2019-02-06 12:05:00,26.79,26.8,26.76,26.79,24579.0,19.4721,19.4794,19.4503,19.4721,24579.0
2019-02-06 12:10:00,26.8,26.83,26.76,26.83,22920.0,19.4794,19.5012,19.4503,19.5012,22920.0
2019-02-06 12:15:00,26.82,26.84,26.8,26.84,46586.0,19.4939,19.5085,19.4794,19.5085,46586.0
2019-02-06 12:20:00,26.83,26.84,26.8,26.8,15853.0,19.5012,19.5085,19.4794,19.4794,15853.0
2019-02-06 12:25:00,26.81,26.83,26.79,26.79,33080.0,19.4867,19.5012,19.4721,19.4721,33080.0
2019-02-06 12:30:00,26.8,26.85,26.79,26.83,22231.0,19.4794,19.5157,19.4721,19.5012,22231.0
2019-02-06 12:35:00,26.83,26.88,26.82,26.88,50629.0,19.5012,19.5375,19.4939,19.5375,50629.0
2019-02-06 12:40:00,26.88,26.9,26.84,26.87,20128.0,19.5375,19.5521,19.5085,19.5303,20128.0
2019-02-06 12:45:00,26.87,26.89,26.81,26.84,43769.0,19.5303,19.5448,19.4867,19.5085,43769.0
2019-02-06 12:50:00,26.84,26.86,26.83,26.85,16030.0,19.5085,19.523,19.5012,19.5157,16030.0
2019-02-06 12:55:00,26.84,26.84,26.8,26.84,35297.0,19.5085,19.5085,19.4794,19.5085,35297.0
2019-02-06 13:00:00,26.83,26.88,26.83,26.87,33278.0,19.5012,19.5375,19.5012,19.5303,33278.0
2019-02-06 13:05:00,26.87,26.89,26.84,26.85,23355.0,19.5303,19.5448,19.5085,19.5157,23355.0
2019-02-06 13:10:00,26.85,26.86,26.83,26.83,22236.0,19.5157,19.523,19.5012,19.5012,22236.0
2019-02-06 13:15:00,26.83,26.86,26.82,26.85,24469.0,19.5012,19.523,19.4939,19.5157,24469.0
2019-02-06 13:20:00,26.86,26.87,26.82,26.82,22212.0,19.523,19.5303,19.4939,19.4939,22212.0
2019-02-06 13:25:00,26.81,26.82,26.8,26.8,16634.0,19.4867,19.4939,19.4794,19.4794,16634.0
2019-02-06 13:30:00,26.81,26.84,26.79,26.82,33219.0,19.4867,19.5085,19.4721,19.4939,33219.0
2019-02-06 13:35:00,26.83,26.84,26.82,26.84,20290.0,19.5012,19.5085,19.4939,19.5085,20290.0
2019-02-06 13:40:00,26.84,26.85,26.83,26.84,20005.0,19.5085,19.5157,19.5012,19.5085,20005.0
2019-02-06 13:45:00,26.84,26.85,26.82,26.85,17808.0,19.5085,19.5157,19.4939,19.5157,17808.0
2019-02-06 13:50:00,26.85,26.87,26.83,26.86,87697.0,19.5157,19.5303,19.5012,19.523,87697.0
2019-02-06 13:55:00,26.86,26.89,26.85,26.87,31946.0,19.523,19.5448,19.5157,19.5303,31946.0
2019-02-06 14:00:00,26.88,26.88,26.82,26.82,45599.0,19.5375,19.5375,19.4939,19.4939,45599.0
2019-02-06 14:05:00,26.83,26.85,26.8,26.85,61196.0,19.5012,19.5157,19.4794,19.5157,61196.0
2019-02-06 14:10:00,26.85,26.85,26.81,26.84,28813.0,19.5157,19.5157,19.4867,19.5085,28813.0
2019-02-06 14:15:00,26.84,26.84,26.81,26.83,40644.0,19.5085,19.5085,19.4867,19.5012,40644.0
2019-02-06 14:20:00,26.83,26.87,26.82,26.87,32157.0,19.5012,19.5303,19.4939,19.5303,32157.0
2019-02-06 14:25:00,26.88,26.88,26.84,26.84,47486.0,19.5375,19.5375,19.5085,19.5085,47486.0
2019-02-06 14:30:00,26.84,26.85,26.83,26.84,23371.0,19.5085,19.5157,19.5012,19.5085,23371.0
2019-02-06 14:35:00,26.84,26.87,26.83,26.85,36086.0,19.5085,19.5303,19.5012,19.5157,36086.0
2019-02-06 14:40:00,26.85,26.9,26.84,26.89,32017.0,19.5157,19.5521,19.5085,19.5448,32017.0
2019-02-06 14:45:00,26.89,26.9,26.87,26.89,25924.0,19.5448,19.5521,19.5303,19.5448,25924.0
2019-02-06 14:50:00,26.88,26.89,26.84,26.87,38117.0,19.5375,19.5448,19.5085,19.5303,38117.0
2019-02-06 14:55:00,26.87,26.9,26.85,26.88,28586.0,19.5303,19.5521,19.5157,19.5375,28586.0
2019-02-06 15:00:00,26.89,26.9,26.87,26.87,52734.0,19.5448,19.5521,19.5303,19.5303,52734.0
2019-02-06 15:05:00,26.88,26.89,26.86,26.89,30536.0,19.5375,19.5448,19.523,19.5448,30536.0
2019-02-06 15:10:00,26.89,26.9,26.86,26.89,38760.0,19.5448,19.5521,19.523,19.5448,38760.0
2019-02-06 15:15:00,26.89,26.9,26.85,26.87,29638.0,19.5448,19.5521,19.5157,19.5303,29638.0
2019-02-06 15:20:00,26.87,26.89,26.86,26.88,45703.0,19.5303,19.5448,19.523,19.5375,45703.0
2019-02-06 15:25:00,26.88,26.9,26.87,26.89,34934.0,19.5375,19.5521,19.5303,19.5448,34934.0
2019-02-06 15:30:00,26.9,26.9,26.85,26.86,51407.0,19.5521,19.5521,19.5157,19.523,51407.0
2019-02-06 15:35:00,26.86,26.87,26.81,26.81,57909.0,19.523,19.5303,19.4867,19.4867,57909.0
2019-02-06 15:40:00,26.81,26.81,26.78,26.79,99578.0,19.4867,19.4867,19.4649,19.4721,99578.0
2019-02-06 15:45:00,26.79,26.83,26.78,26.83,119139.0,19.4721,19.5012,19.4649,19.5012,119139.0
2019-02-06 15:50:00,26.83,26.83,26.81,26.83,84144.0,19.5012,19.5012,19.4867,19.5012,84144.0
2019-02-06 15:55:00,26.83,26.83,26.76,26.78,358163.0,19.5012,19.5012,19.4503,19.4649,358163.0
2019-02-07 09:30:00,26.51,26.58,26.48,26.49,107879.0,19.2686,19.3195,19.2468,19.2541,107879.0
2019-02-07 09:35:00,26.48,26.54,26.45,26.48,80157.0,19.2468,19.2904,19.225,19.2468,80157.0
2019-02-07 09:40:00,26.47,26.5,26.38,26.39,82639.0,19.2395,19.2613,19.1741,19.1814,82639.0
2019-02-07 09:45:00,26.38,26.38,26.27,26.27,64303.0,19.1741,19.1741,19.0942,19.0942,64303.0
2019-02-07 09:50:00,26.27,26.37,26.27,26.37,53050.0,19.0942,19.1669,19.0942,19.1669,53050.0
2019-02-07 09:55:00,26.37,26.4,26.32,26.34,33187.0,19.1669,19.1887,19.1305,19.1451,33187.0
2019-02-07 10:00:00,26.35,26.36,26.18,26.2,62544.0,19.1523,19.1596,19.0288,19.0433,62544.0
2019-02-07 10:05:00,26.19,26.2,26.11,26.12,48081.0,19.036,19.0433,18.9779,18.9851,48081.0
2019-02-07 10:10:00,26.12,26.19,26.11,26.18,24291.0,18.9851,19.036,18.9779,19.0288,24291.0
2019-02-07 10:15:00,26.17,26.22,26.11,26.12,101983.0,19.0215,19.0578,18.9779,18.9851,101983.0
2019-02-07 10:20:00,26.11,26.22,26.11,26.21,46913.0,18.9779,19.0578,18.9779,19.0506,46913.0
2019-02-07 10:25:00,26.2,26.22,26.17,26.22,38731.0,19.0433,19.0578,19.0215,19.0578,38731.0
2019-02-07 10:30:00,26.21,26.31,26.2,26.3,47163.0,19.0506,19.1232,19.0433,19.116,47163.0
2019-02-07 10:35:00,26.3,26.36,26.29,26.31,147371.0,19.116,19.1596,19.1087,19.1232,147371.0
2019-02-07 10:40:00,26.31,26.32,26.19,26.21,65408.0,19.1232,19.1305,19.036,19.0506,65408.0
2019-02-07 10:45:00,26.2,26.27,26.19,26.2,42799.0,19.0433,19.0942,19.036,19.0433,42799.0
2019-02-07 10:50:00,26.19,26.19,26.03,26.07,63072.0,19.036,19.036,18.9197,18.9488,63072.0
2019-02-07 10:55:00,26.06,26.06,25.9,25.93,72200.0,18.9415,18.9415,18.8252,18.847,72200.0
2019-02-07 11:00:00,25.92,25.93,25.8,25.88,107366.0,18.8398,18.847,18.7526,18.8107,107366.0
2019-02-07 11:05:00,25.88,25.89,25.78,25.82,66484.0,18.8107,18.818,18.738,18.7671,66484.0
2019-02-07 11:10:00,25.82,25.88,25.78,25.81,53628.0,18.7671,18.8107,18.738,18.7598,53628.0
2019-02-07 11:15:00,25.82,25.88,25.79,25.84,60725.0,18.7671,18.8107,18.7453,18.7816,60725.0
2019-02-07 11:20:00,25.83,25.83,25.76,25.76,54755.0,18.7744,18.7744,18.7235,18.7235,54755.0
2019-02-07 11:25:00,25.77,25.84,25.77,25.82,54974.0,18.7308,18.7816,18.7308,18.7671,54974.0
2019-02-07 11:30:00,25.83,25.83,25.68,25.68,72510.0,18.7744,18.7744,18.6653,18.6653,72510.0
2019-02-07 11:35:00,25.69,25.76,25.66,25.76,56982.0,18.6726,18.7235,18.6508,18.7235,56982.0
2019-02-07 11:40:00,25.75,25.82,25.72,25.79,47539.0,18.7162,18.7671,18.6944,18.7453,47539.0
2019-02-07 11:45:00,25.79,25.81,25.73,25.73,38290.0,18.7453,18.7598,18.7017,18.7017,38290.0
2019-02-07 11:50:00,25.73,25.79,25.67,25.68,60370.0,18.7017,18.7453,18.6581,18.6653,60370.0
2019-02-07 11:55:00,25.67,25.68,25.55,25.55,36634.0,18.6581,18.6653,18.5708,18.5708,36634.0
2019-02-07 12:00:00,25.55,25.57,25.49,25.53,68068.0,18.5708,18.5854,18.5272,18.5563,68068.0
2019-02-07 12:05:00,25.53,25.59,25.52,25.58,62549.0,18.5563,18.5999,18.549,18.5927,62549.0
2019-02-07 12:10:00,25.59,25.64,25.55,25.63,63752.0,18.5999,18.6363,18.5708,18.629,63752.0
2019-02-07 12:15:00,25.62,25.63,25.55,25.6,51739.0,18.6217,18.629,18.5708,18.6072,51739.0
2019-02-07 12:20:00,25.6,25.7,25.58,25.69,80107.0,18.6072,18.6799,18.5927,18.6726,80107.0
2019-02-07 12:25:00,25.68,25.73,25.64,25.68,78952.0,18.6653,18.7017,18.6363,18.6653,78952.0
2019-02-07 12:30:00,25.68,25.69,25.65,25.69,64341.0,18.6653,18.6726,18.6435,18.6726,64341.0
2019-02-07 12:35:00,25.69,25.71,25.65,25.7,37936.0,18.6726,18.6871,18.6435,18.6799,37936.0
2019-02-07 12:40:00,25.7,25.71,25.57,25.57,77030.0,18.6799,18.6871,18.5854,18.5854,77030.0
2019-02-07 12:45:00,25.57,25.59,25.52,25.53,35105.0,18.5854,18.5999,18.549,18.5563,35105.0
2019-02-07 12:50:00,25.54,25.54,25.46,25.46,53575.0,18.5636,18.5636,18.5054,18.5054,53575.0
2019-02-07 12:55:00,25.46,25.5,25.43,25.49,59348.0,18.5054,18.5345,18.4836,18.5272,59348.0
2019-02-07 13:00:00,25.49,25.6,25.49,25.59,53151.0,18.5272,18.6072,18.5272,18.5999,53151.0
2019-02-07 13:05:00,25.59,25.62,25.55,25.56,79852.0,18.5999,18.6217,18.5708,18.5781,79852.0
2019-02-07 13:10:00,25.56,25.58,25.53,25.57,41799.0,18.5781,18.5927,18.5563,18.5854,41799.0
2019-02-07 13:15:00,25.57,25.58,25.48,25.49,28965.0,18.5854,18.5927,18.52,18.5272,28965.0
2019-02-07 13:20:00,25.49,25.53,25.47,25.52,40826.0,18.5272,18.5563,18.5127,18.549,40826.0
2019-02-07 13:25:00,25.51,25.56,25.49,25.53,46383.0,18.5418,18.5781,18.5272,18.5563,46383.0
2019-02-07 13:30:00,25.53,25.56,25.51,25.55,38922.0,18.5563,18.5781,18.5418,18.5708,38922.0
2019-02-07 13:35:00,25.54,25.57,25.51,25.52,49846.0,18.5636,18.5854,18.5418,18.549,49846.0
2019-02-07 13:40:00,25.51,25.53,25.44,25.45,39990.0,18.5418,18.5563,18.4909,18.4982,39990.0
2019-02-07 13:45:00,25.45,25.49,25.43,25.44,61706.0,18.4982,18.5272,18.4836,18.4909,61706.0
2019-02-07 13:50:00,25.44,25.47,25.44,25.46,37701.0,18.4909,18.5127,18.4909,18.5054,37701.0
2019-02-07 13:55:00,25.45,25.5,25.42,25.49,53582.0,18.4982,18.5345,18.4764,18.5272,53582.0
2019-02-07 14:00:00,25.48,25.5,25.45,25.48,45192.0,18.52,18.5345,18.4982,18.52,45192.0
2019-02-07 14:05:00,25.49,25.49,25.41,25.43,48333.0,18.5272,18.5272,18.4691,18.4836,48333.0
2019-02-07 14:10:00,25.42,25.43,25.35,25.36,66932.0,18.4764,18.4836,18.4255,18.4327,66932.0
2019-02-07 14:15:00,25.36,25.38,25.28,25.32,88799.0,18.4327,18.4473,18.3746,18.4037,88799.0
2019-02-07 14:20:00,25.31,25.34,25.29,25.32,46193.0,18.3964,18.4182,18.3819,18.4037,46193.0
2019-02-07 14:25:00,25.32,25.34,25.27,25.34,60654.0,18.4037,18.4182,18.3673,18.4182,60654.0
2019-02-07 14:30:00,25.34,25.41,25.33,25.41,94047.0,18.4182,18.4691,18.4109,18.4691,94047.0
2019-02-07 14:35:00,25.41,25.45,25.39,25.4,49007.0,18.4691,18.4982,18.4546,18.4618,49007.0
2019-02-07 14:40:00,25.39,25.41,25.35,25.35,44118.0,18.4546,18.4691,18.4255,18.4255,44118.0
2019-02-07 14:45:00,25.36,25.4,25.32,25.33,86225.0,18.4327,18.4618,18.4037,18.4109,86225.0
2019-02-07 14:50:00,25.34,25.39,25.32,25.39,41499.0,18.4182,18.4546,18.4037,18.4546,41499.0
2019-02-07 14:55:00,25.39,25.41,25.37,25.39,60972.0,18.4546,18.4691,18.44,18.4546,60972.0
2019-02-07 15:00:00,25.39,25.42,25.34,25.34,76805.0,18.4546,18.4764,18.4182,18.4182,76805.0
2019-02-07 15:05:00,25.34,25.34,25.31,25.32,65073.0,18.4182,18.4182,18.3964,18.4037,65073.0
2019-02-07 15:10:00,25.32,25.35,25.26,25.34,110801.0,18.4037,18.4255,18.3601,18.4182,110801.0
2019-02-07 15:15:00,25.34,25.35,25.3,25.31,68316.0,18.4182,18.4255,18.3891,18.3964,68316.0
2019-02-07 15:20:00,25.3,25.33,25.28,25.3,81336.0,18.3891,18.4109,18.3746,18.3891,81336.0
2019-02-07 15:25:00,25.3,25.31,25.25,25.26,68478.0,18.3891,18.3964,18.3528,18.3601,68478.0
2019-02-07 15:30:00,25.26,25.27,25.23,25.25,79237.0,18.3601,18.3673,18.3383,18.3528,79237.0
2019-02-07 15:35:00,25.25,25.28,25.23,25.28,109168.0,18.3528,18.3746,18.3383,18.3746,109168.0
2019-02-07 15:40:00,25.28,25.37,25.27,25.32,132642.0,18.3746,18.44,18.3673,18.4037,132642.0
2019-02-07 15:45:00,25.32,25.33,25.24,25.25,176245.0,18.4037,18.4109,18.3455,18.3528,176245.0
2019-02-07 15:50:00,25.26,25.32,25.25,25.32,160544.0,18.3601,18.4037,18.3528,18.4037,160544.0
2019-02-07 15:55:00,25.32,25.32,25.27,25.3,366356.0,18.4037,18.4037,18.3673,18.3891,366356.0
2019-02-08 09:30:00,25.3,25.44,25.25,25.31,117902.0,18.3891,18.4909,18.3528,18.3964,117902.0
2019-02-08 09:35:00,25.31,25.37,25.2,25.21,80167.0,18.3964,18.44,18.3165,18.3237,80167.0
2019-02-08 09:40:00,25.2,25.23,25.1,25.11,84475.0,18.3165,18.3383,18.2438,18.251,84475.0
2019-02-08 09:45:00,25.12,25.13,24.98,25.1,99056.0,18.2583,18.2656,18.1565,18.2438,99056.0
2019-02-08 09:50:00,25.09,25.1,25.03,25.03,71353.0,18.2365,18.2438,18.1929,18.1929,71353.0
2019-02-08 09:55:00,25.02,25.09,24.99,25.02,72200.0,18.1856,18.2365,18.1638,18.1856,72200.0
2019-02-08 10:00:00,25.01,25.08,24.98,25.04,98898.0,18.1784,18.2292,18.1565,18.2002,98898.0
2019-02-08 10:05:00,25.03,25.14,25.03,25.08,77268.0,18.1929,18.2728,18.1929,18.2292,77268.0
2019-02-08 10:10:00,25.07,25.07,24.95,24.97,67712.0,18.222,18.222,18.1347,18.1493,67712.0
2019-02-08 10:15:00,24.96,24.99,24.75,24.77,157572.0,18.142,18.1638,17.9894,18.0039,157572.0
2019-02-08 10:20:00,24.76,24.86,24.73,24.75,87344.0,17.9966,18.0693,17.9748,17.9894,87344.0
2019-02-08 10:25:00,24.74,24.81,24.71,24.79,87442.0,17.9821,18.033,17.9603,18.0184,87442.0
2019-02-08 10:30:00,24.79,24.89,24.76,24.8,124081.0,18.0184,18.0911,17.9966,18.0257,124081.0
2019-02-08 10:35:00,24.8,24.8,24.73,24.76,139964.0,18.0257,18.0257,17.9748,17.9966,139964.0
2019-02-08 10:40:00,24.77,24.88,24.77,24.77,91955.0,18.0039,18.0839,18.0039,18.0039,91955.0
2019-02-08 10:45:00,24.77,24.77,24.72,24.73,45380.0,18.0039,18.0039,17.9676,17.9748,45380.0
2019-02-08 10:50:00,24.73,24.73,24.65,24.66,51213.0,17.9748,17.9748,17.9167,17.924,51213.0
2019-02-08 10:55:00,24.66,24.73,24.65,24.66,102951.0,17.924,17.9748,17.9167,17.924,102951.0
2019-02-08 11:00:00,24.66,24.7,24.62,24.63,67724.0,17.924,17.953,17.8949,17.9022,67724.0
2019-02-08 11:05:00,24.62,24.64,24.55,24.56,83200.0,17.8949,17.9094,17.844,17.8513,83200.0
2019-02-08 11:10:00,24.56,24.57,24.51,24.55,52227.0,17.8513,17.8585,17.8149,17.844,52227.0
2019-02-08 11:15:00,24.55,24.56,24.45,24.46,112286.0,17.844,17.8513,17.7713,17.7786,112286.0
2019-02-08 11:20:00,24.47,24.59,24.46,24.58,66603.0,17.7859,17.8731,17.7786,17.8658,66603.0
2019-02-08 11:25:00,24.57,24.6,24.49,24.5,74063.0,17.8585,17.8803,17.8004,17.8077,74063.0
2019-02-08 11:30:00,24.51,24.58,24.48,24.5,110999.0,17.8149,17.8658,17.7931,17.8077,110999.0
2019-02-08 11:35:00,24.49,24.5,24.42,24.44,38274.0,17.8004,17.8077,17.7495,17.7641,38274.0
2019-02-08 11:40:00,24.44,24.45,24.36,24.38,94974.0,17.7641,17.7713,17.7059,17.7204,94974.0
2019-02-08 11:45:00,24.37,24.4,24.31,24.35,39329.0,17.7132,17.735,17.6696,17.6986,39329.0
2019-02-08 11:50:00,24.35,24.39,24.3,24.38,63483.0,17.6986,17.7277,17.6623,17.7204,63483.0
2019-02-08 11:55:00,24.39,24.42,24.38,24.39,40748.0,17.7277,17.7495,17.7204,17.7277,40748.0
2019-02-08 12:00:00,24.39,24.44,24.37,24.4,93104.0,17.7277,17.7641,17.7132,17.735,93104.0
2019-02-08 12:05:00,24.41,24.48,24.39,24.46,78717.0,17.7422,17.7931,17.7277,17.7786,78717.0
2019-02-08 12:10:00,24.45,24.47,24.43,24.45,36291.0,17.7713,17.7859,17.7568,17.7713,36291.0
2019-02-08 12:15:00,24.45,24.49,24.44,24.46,44915.0,17.7713,17.8004,17.7641,17.7786,44915.0
2019-02-08 12:20:00,24.47,24.52,24.45,24.5,60834.0,17.7859,17.8222,17.7713,17.8077,60834.0
2019-02-08 12:25:00,24.51,24.54,24.5,24.51,31017.0,17.8149,17.8367,17.8077,17.8149,31017.0
2019-02-08 12:30:00,24.52,24.61,24.52,24.61,83912.0,17.8222,17.8876,17.8222,17.8876,83912.0
2019-02-08 12:35:00,24.6,24.61,24.53,24.56,127609.0,17.8803,17.8876,17.8295,17.8513,127609.0
2019-02-08 12:40:00,24.56,24.6,24.55,24.59,34021.0,17.8513,17.8803,17.844,17.8731,34021.0
2019-02-08 12:45:00,24.59,24.64,24.58,24.63,60695.0,17.8731,17.9094,17.8658,17.9022,60695.0
2019-02-08 12:50:00,24.63,24.66,24.63,24.66,32105.0,17.9022,17.924,17.9022,17.924,32105.0
2019-02-08 12:55:00,24.66,24.67,24.61,24.63,103418.0,17.924,17.9312,17.8876,17.9022,103418.0
2019-02-08 13:00:00,24.62,24.71,24.62,24.71,76713.0,17.8949,17.9603,17.8949,17.9603,76713.0
2019-02-08 13:05:00,24.71,24.72,24.67,24.7,60061.0,17.9603,17.9676,17.9312,17.953,60061.0
2019-02-08 13:10:00,24.7,24.79,24.69,24.77,54580.0,17.953,18.0184,17.9458,18.0039,54580.0
2019-02-08 13:15:00,24.77,24.8,24.75,24.77,45616.0,18.0039,18.0257,17.9894,18.0039,45616.0
2019-02-08 13:20:00,24.77,24.77,24.73,24.73,41437.0,18.0039,18.0039,17.9748,17.9748,41437.0
2019-02-08 13:25:00,24.73,24.75,24.71,24.74,38040.0,17.9748,17.9894,17.9603,17.9821,38040.0
2019-02-08 13:30:00,24.73,24.75,24.7,24.71,23827.0,17.9748,17.9894,17.953,17.9603,23827.0
2019-02-08 13:35:00,24.7,24.73,24.7,24.71,29378.0,17.953,17.9748,17.953,17.9603,29378.0
2019-02-08 13:40:00,24.71,24.75,24.7,24.73,26852.0,17.9603,17.9894,17.953,17.9748,26852.0
2019-02-08 13:45:00,24.72,24.73,24.7,24.7,21283.0,17.9676,17.9748,17.953,17.953,21283.0
2019-02-08 13:50:00,24.7,24.71,24.68,24.68,29606.0,17.953,17.9603,17.9385,17.9385,29606.0
2019-02-08 13:55:00,24.68,24.75,24.67,24.75,46438.0,17.9385,17.9894,17.9312,17.9894,46438.0
2019-02-08 14:00:00,24.76,24.76,24.72,24.73,24163.0,17.9966,17.9966,17.9676,17.9748,24163.0
2019-02-08 14:05:00,24.73,24.77,24.71,24.77,41550.0,17.9748,18.0039,17.9603,18.0039,41550.0
2019-02-08 14:10:00,24.77,24.8,24.75,24.8,39942.0,18.0039,18.0257,17.9894,18.0257,39942.0
2019-02-08 14:15:00,24.8,24.84,24.78,24.82,59762.0,18.0257,18.0548,18.0112,18.0403,59762.0
2019-02-08 14:20:00,24.82,24.83,24.79,24.83,25628.0,18.0403,18.0475,18.0184,18.0475,25628.0
2019-02-08 14:25:00,24.82,24.84,24.8,24.84,24097.0,18.0403,18.0548,18.0257,18.0548,24097.0
2019-02-08 14:30:00,24.84,24.88,24.83,24.88,37579.0,18.0548,18.0839,18.0475,18.0839,37579.0
2019-02-08 14:35:00,24.87,24.88,24.81,24.82,47536.0,18.0766,18.0839,18.033,18.0403,47536.0
2019-02-08 14:40:00,24.82,24.86,24.81,24.86,45433.0,18.0403,18.0693,18.033,18.0693,45433.0
2019-02-08 14:45:00,24.86,24.9,24.85,24.86,35916.0,18.0693,18.0984,18.0621,18.0693,35916.0
2019-02-08 14:50:00,24.86,24.86,24.8,24.8,80834.0,18.0693,18.0693,18.0257,18.0257,80834.0
2019-02-08 14:55:00,24.8,24.83,24.79,24.82,63864.0,18.0257,18.0475,18.0184,18.0403,63864.0
2019-02-08 15:00:00,24.82,24.82,24.78,24.79,47532.0,18.0403,18.0403,18.0112,18.0184,47532.0
2019-02-08 15:05:00,24.79,24.85,24.76,24.85,279487.0,18.0184,18.0621,17.9966,18.0621,279487.0
2019-02-08 15:10:00,24.85,24.91,24.84,24.9,67277.0,18.0621,18.1057,18.0548,18.0984,67277.0
2019-02-08 15:15:00,24.91,24.92,24.87,24.88,70996.0,18.1057,18.1129,18.0766,18.0839,70996.0
2019-02-08 15:20:00,24.87,24.94,24.87,24.91,57158.0,18.0766,18.1275,18.0766,18.1057,57158.0
2019-02-08 15:25:00,24.91,24.93,24.9,24.9,55342.0,18.1057,18.1202,18.0984,18.0984,55342.0
2019-02-08 15:30:00,24.91,24.92,24.84,24.88,77712.0,18.1057,18.1129,18.0548,18.0839,77712.0
2019-02-08 15:35:00,24.88,24.88,24.83,24.88,84979.0,18.0839,18.0839,18.0475,18.0839,84979.0
2019-02-08 15:40:00,24.87,24.88,24.81,24.83,159332.0,18.0766,18.0839,18.033,18.0475,159332.0
2019-02-08 15:45:00,24.83,24.88,24.82,24.84,128554.0,18.0475,18.0839,18.0403,18.0548,128554.0
2019-02-08 15:50:00,24.84,24.87,24.84,24.87,273876.0,18.0548,18.0766,18.0548,18.0766,273876.0
2019-02-08 15:55:00,24.86,24.93,24.86,24.93,422673.0,18.0693,18.1202,18.0693,18.1202,422673.0
2019-02-11 09:30:00,24.7,24.72,24.64,24.66,103620.0,17.953,17.9676,17.9094,17.924,103620.0
2019-02-11 09:35:00,24.67,24.81,24.67,24.78,74605.0,17.9312,18.033,17.9312,18.0112,74605.0
2019-02-11 09:40:00,24.79,24.81,24.67,24.68,78051.0,18.0184,18.033,17.9312,17.9385,78051.0
2019-02-11 09:45:00,24.67,24.68,24.58,24.63,114527.0,17.9312,17.9385,17.8658,17.9022,114527.0
2019-02-11 09:50:00,24.63,24.69,24.51,24.68,88952.0,17.9022,17.9458,17.8149,17.9385,88952.0
2019-02-11 09:55:00,24.68,24.71,24.63,24.69,138042.0,17.9385,17.9603,17.9022,17.9458,138042.0
2019-02-11 10:00:00,24.69,24.79,24.67,24.78,179738.0,17.9458,18.0184,17.9312,18.0112,179738.0
2019-02-11 10:05:00,24.78,24.92,24.77,24.87,87208.0,18.0112,18.1129,18.0039,18.0766,87208.0
2019-02-11 10:10:00,24.86,24.91,24.82,24.84,84206.0,18.0693,18.1057,18.0403,18.0548,84206.0
2019-02-11 10:15:00,24.85,24.88,24.8,24.85,127280.0,18.0621,18.0839,18.0257,18.0621,127280.0
2019-02-11 10:20:00,24.85,24.91,24.84,24.87,83700.0,18.0621,18.1057,18.0548,18.0766,83700.0
2019-02-11 10:25:00,24.87,24.89,24.84,24.87,68872.0,18.0766,18.0911,18.0548,18.0766,68872.0
2019-02-11 10:30:00,24.87,24.91,24.8,24.89,48538.0,18.0766,18.1057,18.0257,18.0911,48538.0
2019-02-11 10:35:00,24.89,24.91,24.87,24.88,47198.0,18.0911,18.1057,18.0766,18.0839,47198.0
2019-02-11 10:40:00,24.89,24.94,24.88,24.9,49600.0,18.0911,18.1275,18.0839,18.0984,49600.0
2019-02-11 10:45:00,24.9,24.92,24.85,24.91,29271.0,18.0984,18.1129,18.0621,18.1057,29271.0
2019-02-11 10:50:00,24.9,24.94,24.88,24.93,56355.0,18.0984,18.1275,18.0839,18.1202,56355.0
2019-02-11 10:55:00,24.93,24.95,24.9,24.94,60882.0,18.1202,18.1347,18.0984,18.1275,60882.0
2019-02-11 11:00:00,24.94,25.0,24.91,24.96,32689.0,18.1275,18.1711,18.1057,18.142,32689.0
2019-02-11 11:05:00,24.96,25.01,24.9,24.92,63261.0,18.142,18.1784,18.0984,18.1129,63261.0
2019-02-11 11:10:00,24.92,25.04,24.92,25.02,49983.0,18.1129,18.2002,18.1129,18.1856,49983.0
2019-02-11 11:15:00,25.02,25.09,25.01,25.01,64183.0,18.1856,18.2365,18.1784,18.1784,64183.0
2019-02-11 11:20:00,25.01,25.09,24.97,25.09,51765.0,18.1784,18.2365,18.1493,18.2365,51765.0
2019-02-11 11:25:00,25.1,25.11,25.07,25.07,30527.0,18.2438,18.251,18.222,18.222,30527.0
2019-02-11 11:30:00,25.07,25.09,25.0,25.07,80623.0,18.222,18.2365,18.1711,18.222,80623.0
2019-02-11 11:35:00,25.07,25.1,25.05,25.06,31518.0,18.222,18.2438,18.2074,18.2147,31518.0
2019-02-11 11:40:00,25.06,25.1,25.06,25.08,38459.0,18.2147,18.2438,18.2147,18.2292,38459.0
2019-02-11 11:45:00,25.08,25.14,25.07,25.12,40590.0,18.2292,18.2728,18.222,18.2583,40590.0
2019-02-11 11:50:00,25.12,25.15,25.08,25.11,44269.0,18.2583,18.2801,18.2292,18.251,44269.0
2019-02-11 11:55:00,25.11,25.2,25.1,25.19,26696.0,18.251,18.3165,18.2438,18.3092,26696.0
2019-02-11 12:00:00,25.19,25.25,25.18,25.24,56129.0,18.3092,18.3528,18.3019,18.3455,56129.0
2019-02-11 12:05:00,25.24,25.33,25.23,25.31,80603.0,18.3455,18.4109,18.3383,18.3964,80603.0
2019-02-11 12:10:00,25.31,25.35,25.29,25.35,45885.0,18.3964,18.4255,18.3819,18.4255,45885.0
2019-02-11 12:15:00,25.34,25.36,25.3,25.31,44103.0,18.4182,18.4327,18.3891,18.3964,44103.0
2019-02-11 12:20:00,25.31,25.35,25.28,25.3,51430.0,18.3964,18.4255,18.3746,18.3891,51430.0
2019-02-11 12:25:00,25.3,25.36,25.28,25.35,27338.0,18.3891,18.4327,18.3746,18.4255,27338.0
2019-02-11 12:30:00,25.36,25.4,25.33,25.38,38403.0,18.4327,18.4618,18.4109,18.4473,38403.0
2019-02-11 12:35:00,25.39,25.4,25.35,25.35,23015.0,18.4546,18.4618,18.4255,18.4255,23015.0
2019-02-11 12:40:00,25.34,25.42,25.34,25.4,31042.0,18.4182,18.4764,18.4182,18.4618,31042.0
2019-02-11 12:45:00,25.4,25.43,25.35,25.35,48080.0,18.4618,18.4836,18.4255,18.4255,48080.0
2019-02-11 12:50:00,25.36,25.36,25.29,25.31,27818.0,18.4327,18.4327,18.3819,18.3964,27818.0
2019-02-11 12:55:00,25.31,25.39,25.31,25.39,23702.0,18.3964,18.4546,18.3964,18.4546,23702.0
2019-02-11 13:00:00,25.38,25.41,25.37,25.38,34359.0,18.4473,18.4691,18.44,18.4473,34359.0
2019-02-11 13:05:00,25.38,25.4,25.37,25.37,15372.0,18.4473,18.4618,18.44,18.44,15372.0
2019-02-11 13:10:00,25.37,25.38,25.32,25.34,32925.0,18.44,18.4473,18.4037,18.4182,32925.0
2019-02-11 13:15:00,25.35,25.36,25.31,25.36,24150.0,18.4255,18.4327,18.3964,18.4327,24150.0
2019-02-11 13:20:00,25.36,25.39,25.35,25.37,25293.0,18.4327,18.4546,18.4255,18.44,25293.0
2019-02-11 13:25:00,25.37,25.39,25.35,25.36,19772.0,18.44,18.4546,18.4255,18.4327,19772.0
2019-02-11 13:30:00,25.35,25.37,25.33,25.34,28878.0,18.4255,18.44,18.4109,18.4182,28878.0
2019-02-11 13:35:00,25.33,25.37,25.3,25.37,28077.0,18.4109,18.44,18.3891,18.44,28077.0
2019-02-11 13:40:00,25.37,25.37,25.34,25.35,20351.0,18.44,18.44,18.4182,18.4255,20351.0
2019-02-11 13:45:00,25.35,25.38,25.33,25.38,26314.0,18.4255,18.4473,18.4109,18.4473,26314.0
2019-02-11 13:50:00,25.37,25.38,25.36,25.38,26590.0,18.44,18.4473,18.4327,18.4473,26590.0
2019-02-11 13:55:00,25.38,25.39,25.36,25.38,24025.0,18.4473,18.4546,18.4327,18.4473,24025.0
2019-02-11 14:00:00,25.38,25.42,25.37,25.41,37100.0,18.4473,18.4764,18.44,18.4691,37100.0
2019-02-11 14:05:00,25.41,25.45,25.41,25.44,32293.0,18.4691,18.4982,18.4691,18.4909,32293.0
2019-02-11 14:10:00,25.44,25.45,25.41,25.45,49793.0,18.4909,18.4982,18.4691,18.4982,49793.0
2019-02-11 14:15:00,25.44,25.45,25.42,25.44,37625.0,18.4909,18.4982,18.4764,18.4909,37625.0
2019-02-11 14:20:00,25.44,25.49,25.44,25.49,54501.0,18.4909,18.5272,18.4909,18.5272,54501.0
2019-02-11 14:25:00,25.48,25.5,25.46,25.47,27101.0,18.52,18.5345,18.5054,18.5127,27101.0
2019-02-11 14:30:00,25.46,25.47,25.39,25.4,28383.0,18.5054,18.5127,18.4546,18.4618,28383.0
2019-02-11 14:35:00,25.4,25.41,25.37,25.38,29548.0,18.4618,18.4691,18.44,18.4473,29548.0
2019-02-11 14:40:00,25.37,25.43,25.36,25.36,29101.0,18.44,18.4836,18.4327,18.4327,29101.0
2019-02-11 14:45:00,25.36,25.36,25.28,25.28,29478.0,18.4327,18.4327,18.3746,18.3746,29478.0
2019-02-11 14:50:00,25.28,25.31,25.27,25.28,46808.0,18.3746,18.3964,18.3673,18.3746,46808.0
2019-02-11 14:55:00,25.27,25.29,25.25,25.27,36778.0,18.3673,18.3819,18.3528,18.3673,36778.0
2019-02-11 15:00:00,25.27,25.31,25.26,25.3,36066.0,18.3673,18.3964,18.3601,18.3891,36066.0
2019-02-11 15:05:00,25.3,25.35,25.29,25.34,52110.0,18.3891,18.4255,18.3819,18.4182,52110.0
2019-02-11 15:10:00,25.35,25.37,25.33,25.35,32591.0,18.4255,18.44,18.4109,18.4255,32591.0
2019-02-11 15:15:00,25.34,25.38,25.33,25.37,34762.0,18.4182,18.4473,18.4109,18.44,34762.0
2019-02-11 15:20:00,25.36,25.39,25.35,25.39,28853.0,18.4327,18.4546,18.4255,18.4546,28853.0
2019-02-11 15:25:00,25.38,25.4,25.38,25.39,76570.0,18.4473,18.4618,18.4473,18.4546,76570.0
2019-02-11 15:30:00,25.39,25.41,25.38,25.41,54176.0,18.4546,18.4691,18.4473,18.4691,54176.0
2019-02-11 15:35:00,25.4,25.42,25.39,25.41,101708.0,18.4618,18.4764,18.4546,18.4691,101708.0
2019-02-11 15:40:00,25.41,25.43,25.4,25.41,91386.0,18.4691,18.4836,18.4618,18.4691,91386.0
2019-02-11 15:45:00,25.41,25.45,25.41,25.42,80170.0,18.4691,18.4982,18.4691,18.4764,80170.0
2019-02-11 15:50:00,25.42,25.43,25.4,25.42,134933.0,18.4764,18.4836,18.4618,18.4764,134933.0
2019-02-11 15:55:00,25.42,25.47,25.39,25.43,232491.0,18.4764,18.5127,18.4546,18.4836,232491.0
2019-02-12 09:30:00,25.88,26.15,25.88,26.11,141536.0,18.8107,19.007,18.8107,18.9779,141536.0
2019-02-12 09:35:00,26.12,26.3,26.11,26.3,88590.0,18.9851,19.116,18.9779,19.116,88590.0
2019-02-12 09:40:00,26.3,26.43,26.28,26.35,141428.0,19.116,19.2105,19.1014,19.1523,141428.0
2019-02-12 09:45:00,26.34,26.41,26.25,26.33,102748.0,19.1451,19.1959,19.0796,19.1378,102748.0
2019-02-12 09:50:00,26.34,26.37,26.17,26.24,314518.0,19.1451,19.1669,19.0215,19.0724,314518.0
2019-02-12 09:55:00,26.24,26.3,26.2,26.23,113039.0,19.0724,19.116,19.0433,19.0651,113039.0
2019-02-12 10:00:00,26.24,26.31,26.22,26.27,59640.0,19.0724,19.1232,19.0578,19.0942,59640.0
2019-02-12 10:05:00,26.27,26.27,26.16,26.18,77073.0,19.0942,19.0942,19.0142,19.0288,77073.0
2019-02-12 10:10:00,26.18,26.24,26.07,26.08,73874.0,19.0288,19.0724,18.9488,18.9561,73874.0
2019-02-12 10:15:00,26.07,26.13,26.06,26.09,52176.0,18.9488,18.9924,18.9415,18.9633,52176.0
2019-02-12 10:20:00,26.09,26.11,26.0,26.04,88853.0,18.9633,18.9779,18.8979,18.927,88853.0
2019-02-12 10:25:00,26.04,26.07,25.99,26.03,70159.0,18.927,18.9488,18.8907,18.9197,70159.0
2019-02-12 10:30:00,26.03,26.14,25.97,26.13,107088.0,18.9197,18.9997,18.8761,18.9924,107088.0
2019-02-12 10:35:00,26.13,26.14,26.08,26.08,114093.0,18.9924,18.9997,18.9561,18.9561,114093.0
2019-02-12 10:40:00,26.07,26.08,25.99,26.01,182143.0,18.9488,18.9561,18.8907,18.9052,182143.0
2019-02-12 10:45:00,26.01,26.03,26.0,26.03,120851.0,18.9052,18.9197,18.8979,18.9197,120851.0
2019-02-12 10:50:00,26.02,26.04,26.01,26.03,120513.0,18.9125,18.927,18.9052,18.9197,120513.0
2019-02-12 10:55:00,26.04,26.16,26.03,26.14,93448.0,18.927,19.0142,18.9197,18.9997,93448.0
2019-02-12 11:00:00,26.14,26.18,26.09,26.1,69170.0,18.9997,19.0288,18.9633,18.9706,69170.0
2019-02-12 11:05:00,26.1,26.12,26.07,26.09,37297.0,18.9706,18.9851,18.9488,18.9633,37297.0
2019-02-12 11:10:00,26.09,26.11,25.98,26.02,136303.0,18.9633,18.9779,18.8834,18.9125,136303.0
2019-02-12 11:15:00,26.02,26.02,25.94,25.96,101905.0,18.9125,18.9125,18.8543,18.8689,101905.0
2019-02-12 11:20:00,25.95,25.96,25.85,25.88,102815.0,18.8616,18.8689,18.7889,18.8107,102815.0
2019-02-12 11:25:00,25.89,25.91,25.84,25.85,73498.0,18.818,18.8325,18.7816,18.7889,73498.0
2019-02-12 11:30:00,25.85,25.87,25.83,25.85,52747.0,18.7889,18.8034,18.7744,18.7889,52747.0
2019-02-12 11:35:00,25.85,25.86,25.82,25.84,41418.0,18.7889,18.7962,18.7671,18.7816,41418.0
2019-02-12 11:40:00,25.83,25.92,25.83,25.92,59782.0,18.7744,18.8398,18.7744,18.8398,59782.0
2019-02-12 11:45:00,25.91,25.92,25.88,25.92,37243.0,18.8325,18.8398,18.8107,18.8398,37243.0
2019-02-12 11:50:00,25.92,26.0,25.92,25.98,39067.0,18.8398,18.8979,18.8398,18.8834,39067.0
2019-02-12 11:55:00,25.98,26.08,25.98,26.07,47343.0,18.8834,18.9561,18.8834,18.9488,47343.0
2019-02-12 12:00:00,26.07,26.08,26.03,26.04,42523.0,18.9488,18.9561,18.9197,18.927,42523.0
2019-02-12 12:05:00,26.04,26.05,25.96,25.96,39555.0,18.927,18.9343,18.8689,18.8689,39555.0
2019-02-12 12:10:00,25.96,26.03,25.94,26.01,53075.0,18.8689,18.9197,18.8543,18.9052,53075.0
2019-02-12 12:15:00,26.01,26.02,25.95,25.97,35610.0,18.9052,18.9125,18.8616,18.8761,35610.0
2019-02-12 12:20:00,25.96,26.03,25.95,26.03,32934.0,18.8689,18.9197,18.8616,18.9197,32934.0
2019-02-12 12:25:00,26.03,26.05,26.02,26.03,51515.0,18.9197,18.9343,18.9125,18.9197,51515.0
2019-02-12 12:30:00,26.03,26.08,26.02,26.08,35678.0,18.9197,18.9561,18.9125,18.9561,35678.0
2019-02-12 12:35:00,26.08,26.09,26.05,26.05,31450.0,18.9561,18.9633,18.9343,18.9343,31450.0
2019-02-12 12:40:00,26.05,26.09,26.04,26.08,23497.0,18.9343,18.9633,18.927,18.9561,23497.0
2019-02-12 12:45:00,26.07,26.09,26.06,26.06,23570.0,18.9488,18.9633,18.9415,18.9415,23570.0
2019-02-12 12:50:00,26.07,26.08,26.05,26.06,31050.0,18.9488,18.9561,18.9343,18.9415,31050.0
2019-02-12 12:55:00,26.06,26.11,26.05,26.11,34848.0,18.9415,18.9779,18.9343,18.9779,34848.0
2019-02-12 13:00:00,26.1,26.11,26.07,26.08,32042.0,18.9706,18.9779,18.9488,18.9561,32042.0
2019-02-12 13:05:00,26.08,26.12,26.08,26.12,36256.0,18.9561,18.9851,18.9561,18.9851,36256.0
2019-02-12 13:10:00,26.11,26.17,26.11,26.14,32991.0,18.9779,19.0215,18.9779,18.9997,32991.0
2019-02-12 13:15:00,26.14,26.16,26.12,26.16,17270.0,18.9997,19.0142,18.9851,19.0142,17270.0
2019-02-12 13:20:00,26.15,26.16,26.13,26.13,27019.0,19.007,19.0142,18.9924,18.9924,27019.0
2019-02-12 13:25:00,26.14,26.16,26.13,26.14,26520.0,18.9997,19.0142,18.9924,18.9997,26520.0
2019-02-12 13:30:00,26.15,26.21,26.14,26.2,38420.0,19.007,19.0506,18.9997,19.0433,38420.0
2019-02-12 13:35:00,26.21,26.22,26.18,26.2,52115.0,19.0506,19.0578,19.0288,19.0433,52115.0
2019-02-12 13:40:00,26.2,26.21,26.17,26.18,18469.0,19.0433,19.0506,19.0215,19.0288,18469.0
2019-02-12 13:45:00,26.18,26.18,26.15,26.16,39538.0,19.0288,19.0288,19.007,19.0142,39538.0
2019-02-12 13:50:00,26.16,26.17,26.12,26.13,40113.0,19.0142,19.0215,18.9851,18.9924,40113.0
2019-02-12 13:55:00,26.13,26.14,26.08,26.08,67433.0,18.9924,18.9997,18.9561,18.9561,67433.0
2019-02-12 14:00:00,26.08,26.08,26.0,26.02,64014.0,18.9561,18.9561,18.8979,18.9125,64014.0
2019-02-12 14:05:00,26.02,26.07,26.02,26.05,30544.0,18.9125,18.9488,18.9125,18.9343,30544.0
2019-02-12 14:10:00,26.05,26.1,26.03,26.1,21996.0,18.9343,18.9706,18.9197,18.9706,21996.0
2019-02-12 14:15:00,26.1,26.13,26.05,26.08,63504.0,18.9706,18.9924,18.9343,18.9561,63504.0
2019-02-12 14:20:00,26.08,26.12,26.06,26.12,60912.0,18.9561,18.9851,18.9415,18.9851,60912.0
2019-02-12 14:25:00,26.12,26.12,26.05,26.06,31168.0,18.9851,18.9851,18.9343,18.9415,31168.0
2019-02-12 14:30:00,26.06,26.08,26.03,26.07,50781.0,18.9415,18.9561,18.9197,18.9488,50781.0
2019-02-12 14:35:00,26.08,26.1,26.07,26.08,30565.0,18.9561,18.9706,18.9488,18.9561,30565.0
2019-02-12 14:40:00,26.08,26.08,26.05,26.06,43583.0,18.9561,18.9561,18.9343,18.9415,43583.0
2019-02-12 14:45:00,26.06,26.11,26.06,26.1,46810.0,18.9415,18.9779,18.9415,18.9706,46810.0
2019-02-12 14:50:00,26.09,26.1,26.05,26.08,50711.0,18.9633,18.9706,18.9343,18.9561,50711.0
2019-02-12 14:55:00,26.08,26.09,26.07,26.08,26725.0,18.9561,18.9633,18.9488,18.9561,26725.0
2019-02-12 15:00:00,26.08,26.08,26.03,26.05,74976.0,18.9561,18.9561,18.9197,18.9343,74976.0
2019-02-12 15:05:00,26.05,26.09,26.05,26.07,28142.0,18.9343,18.9633,18.9343,18.9488,28142.0
2019-02-12 15:10:00,26.08,26.08,26.02,26.08,70165.0,18.9561,18.9561,18.9125,18.9561,70165.0
2019-02-12 15:15:00,26.08,26.1,26.07,26.08,33922.0,18.9561,18.9706,18.9488,18.9561,33922.0
2019-02-12 15:20:00,26.07,26.1,26.06,26.06,61029.0,18.9488,18.9706,18.9415,18.9415,61029.0
2019-02-12 15:25:00,26.06,26.09,26.0,26.0,149089.0,18.9415,18.9633,18.8979,18.8979,149089.0
2019-02-12 15:30:00,26.01,26.02,25.98,25.99,61066.0,18.9052,18.9125,18.8834,18.8907,61066.0
2019-02-12 15:35:00,25.98,26.02,25.97,26.01,58851.0,18.8834,18.9125,18.8761,18.9052,58851.0
2019-02-12 15:40:00,26.01,26.01,25.95,25.96,86175.0,18.9052,18.9052,18.8616,18.8689,86175.0
2019-02-12 15:45:00,25.96,25.97,25.92,25.92,127095.0,18.8689,18.8761,18.8398,18.8398,127095.0
2019-02-12 15:50:00,25.92,25.94,25.92,25.94,84014.0,18.8398,18.8543,18.8398,18.8543,84014.0
2019-02-12 15:55:00,25.94,25.97,25.92,25.97,275695.0,18.8543,18.8761,18.8398,18.8761,275695.0
2019-02-13 09:30:00,26.12,26.38,26.09,26.36,77510.0,18.9851,19.1741,18.9633,19.1596,77510.0
2019-02-13 09:35:00,26.36,26.49,26.35,26.46,98335.0,19.1596,19.2541,19.1523,19.2323,98335.0
2019-02-13 09:40:00,26.45,26.57,26.4,26.55,74450.0,19.225,19.3122,19.1887,19.2977,74450.0
2019-02-13 09:45:00,26.56,26.63,26.55,26.61,74286.0,19.305,19.3558,19.2977,19.3413,74286.0
2019-02-13 09:50:00,26.62,26.69,26.62,26.67,50288.0,19.3486,19.3994,19.3486,19.3849,50288.0
2019-02-13 09:55:00,26.67,26.75,26.63,26.71,90765.0,19.3849,19.4431,19.3558,19.414,90765.0
2019-02-13 10:00:00,26.71,26.76,26.69,26.7,69745.0,19.414,19.4503,19.3994,19.4067,69745.0
2019-02-13 10:05:00,26.71,26.77,26.7,26.75,97719.0,19.414,19.4576,19.4067,19.4431,97719.0
2019-02-13 10:10:00,26.75,26.86,26.74,26.83,166625.0,19.4431,19.523,19.4358,19.5012,166625.0
2019-02-13 10:15:00,26.83,26.94,26.82,26.93,126377.0,19.5012,19.5812,19.4939,19.5739,126377.0
2019-02-13 10:20:00,26.93,26.93,26.88,26.89,89369.0,19.5739,19.5739,19.5375,19.5448,89369.0
2019-02-13 10:25:00,26.9,26.91,26.83,26.86,77077.0,19.5521,19.5594,19.5012,19.523,77077.0
2019-02-13 10:30:00,26.85,26.89,26.69,26.87,118446.0,19.5157,19.5448,19.3994,19.5303,118446.0
2019-02-13 10:35:00,26.88,26.96,26.85,26.92,114867.0,19.5375,19.5957,19.5157,19.5666,114867.0
2019-02-13 10:40:00,26.92,27.0,26.91,26.99,119568.0,19.5666,19.6248,19.5594,19.6175,119568.0
2019-02-13 10:45:00,26.99,27.0,26.93,26.94,98263.0,19.6175,19.6248,19.5739,19.5812,98263.0
2019-02-13 10:50:00,26.94,26.98,26.92,26.96,67448.0,19.5812,19.6102,19.5666,19.5957,67448.0
2019-02-13 10:55:00,26.97,27.01,26.95,27.0,64365.0,19.603,19.632,19.5884,19.6248,64365.0
2019-02-13 11:00:00,27.01,27.15,27.0,27.15,158908.0,19.632,19.7338,19.6248,19.7338,158908.0
2019-02-13 11:05:00,27.15,27.17,27.07,27.08,122532.0,19.7338,19.7483,19.6756,19.6829,122532.0
2019-02-13 11:10:00,27.08,27.12,27.08,27.1,60275.0,19.6829,19.712,19.6829,19.6975,60275.0
2019-02-13 11:15:00,27.1,27.13,27.03,27.08,352354.0,19.6975,19.7193,19.6466,19.6829,352354.0
2019-02-13 11:20:00,27.07,27.08,27.02,27.04,187889.0,19.6756,19.6829,19.6393,19.6538,187889.0
2019-02-13 11:25:00,27.05,27.08,27.02,27.03,74148.0,19.6611,19.6829,19.6393,19.6466,74148.0
2019-02-13 11:30:00,27.03,27.03,26.92,26.94,71513.0,19.6466,19.6466,19.5666,19.5812,71513.0
2019-02-13 11:35:00,26.94,26.96,26.93,26.95,41124.0,19.5812,19.5957,19.5739,19.5884,41124.0
2019-02-13 11:40:00,26.95,26.95,26.82,26.84,61671.0,19.5884,19.5884,19.4939,19.5085,61671.0
2019-02-13 11:45:00,26.82,26.88,26.81,26.88,38915.0,19.4939,19.5375,19.4867,19.5375,38915.0
2019-02-13 11:50:00,26.88,26.94,26.87,26.93,44815.0,19.5375,19.5812,19.5303,19.5739,44815.0
2019-02-13 11:55:00,26.93,27.02,26.92,27.02,91463.0,19.5739,19.6393,19.5666,19.6393,91463.0
2019-02-13 12:00:00,27.03,27.06,26.91,26.91,58534.0,19.6466,19.6684,19.5594,19.5594,58534.0
2019-02-13 12:05:00,26.92,26.94,26.86,26.87,48529.0,19.5666,19.5812,19.523,19.5303,48529.0
2019-02-13 12:10:00,26.87,26.88,26.79,26.8,39760.0,19.5303,19.5375,19.4721,19.4794,39760.0
2019-02-13 12:15:00,26.8,26.81,26.76,26.76,40152.0,19.4794,19.4867,19.4503,19.4503,40152.0
2019-02-13 12:20:00,26.76,26.76,26.68,26.7,30252.0,19.4503,19.4503,19.3922,19.4067,30252.0
2019-02-13 12:25:00,26.7,26.79,26.7,26.77,162560.0,19.4067,19.4721,19.4067,19.4576,162560.0
2019-02-13 12:30:00,26.78,26.8,26.75,26.77,35802.0,19.4649,19.4794,19.4431,19.4576,35802.0
2019-02-13 12:35:00,26.77,26.78,26.73,26.74,25979.0,19.4576,19.4649,19.4285,19.4358,25979.0
2019-02-13 12:40:00,26.73,26.74,26.71,26.71,20316.0,19.4285,19.4358,19.414,19.414,20316.0
2019-02-13 12:45:00,26.71,26.75,26.71,26.73,36773.0,19.414,19.4431,19.414,19.4285,36773.0
2019-02-13 12:50:00,26.73,26.73,26.7,26.71,32288.0,19.4285,19.4285,19.4067,19.414,32288.0
2019-02-13 12:55:00,26.71,26.71,26.67,26.68,32011.0,19.414,19.414,19.3849,19.3922,32011.0
2019-02-13 13:00:00,26.68,26.73,26.66,26.71,49836.0,19.3922,19.4285,19.3776,19.414,49836.0
2019-02-13 13:05:00,26.71,26.73,26.7,26.73,25185.0,19.414,19.4285,19.4067,19.4285,25185.0
2019-02-13 13:10:00,26.72,26.73,26.69,26.71,17792.0,19.4213,19.4285,19.3994,19.414,17792.0
2019-02-13 13:15:00,26.71,26.72,26.68,26.72,26169.0,19.414,19.4213,19.3922,19.4213,26169.0
2019-02-13 13:20:00,26.72,26.75,26.72,26.73,37300.0,19.4213,19.4431,19.4213,19.4285,37300.0
2019-02-13 13:25:00,26.74,26.75,26.69,26.74,58306.0,19.4358,19.4431,19.3994,19.4358,58306.0
2019-02-13 13:30:00,26.74,26.74,26.71,26.74,24475.0,19.4358,19.4358,19.414,19.4358,24475.0
2019-02-13 13:35:00,26.73,26.76,26.73,26.74,19754.0,19.4285,19.4503,19.4285,19.4358,19754.0
2019-02-13 13:40:00,26.74,26.77,26.73,26.76,39830.0,19.4358,19.4576,19.4285,19.4503,39830.0
2019-02-13 13:45:00,26.75,26.78,26.73,26.75,63894.0,19.4431,19.4649,19.4285,19.4431,63894.0
2019-02-13 13:50:00,26.75,26.79,26.72,26.73,137485.0,19.4431,19.4721,19.4213,19.4285,137485.0
2019-02-13 13:55:00,26.72,26.79,26.68,26.71,175028.0,19.4213,19.4721,19.3922,19.414,175028.0
2019-02-13 14:00:00,26.71,26.71,26.67,26.7,77663.0,19.414,19.414,19.3849,19.4067,77663.0
2019-02-13 14:05:00,26.69,26.69,26.52,26.53,206819.0,19.3994,19.3994,19.2759,19.2832,206819.0
2019-02-13 14:10:00,26.53,26.53,26.47,26.53,69870.0,19.2832,19.2832,19.2395,19.2832,69870.0
2019-02-13 14:15:00,26.53,26.59,26.51,26.56,93588.0,19.2832,19.3268,19.2686,19.305,93588.0
2019-02-13 14:20:00,26.56,26.56,26.46,26.49,57934.0,19.305,19.305,19.2323,19.2541,57934.0
2019-02-13 14:25:00,26.48,26.51,26.46,26.51,50716.0,19.2468,19.2686,19.2323,19.2686,50716.0
2019-02-13 14:30:00,26.5,26.57,26.49,26.57,51996.0,19.2613,19.3122,19.2541,19.3122,51996.0
2019-02-13 14:35:00,26.57,26.6,26.56,26.58,40164.0,19.3122,19.334,19.305,19.3195,40164.0
2019-02-13 14:40:00,26.58,26.64,26.57,26.63,41659.0,19.3195,19.3631,19.3122,19.3558,41659.0
2019-02-13 14:45:00,26.63,26.7,26.63,26.66,112086.0,19.3558,19.4067,19.3558,19.3776,112086.0
2019-02-13 14:50:00,26.66,26.71,26.64,26.71,75282.0,19.3776,19.414,19.3631,19.414,75282.0
2019-02-13 14:55:00,26.71,26.77,26.7,26.75,89869.0,19.414,19.4576,19.4067,19.4431,89869.0
2019-02-13 15:00:00,26.74,26.78,26.72,26.77,150912.0,19.4358,19.4649,19.4213,19.4576,150912.0
2019-02-13 15:05:00,26.76,26.79,26.73,26.76,152173.0,19.4503,19.4721,19.4285,19.4503,152173.0
2019-02-13 15:10:00,26.76,26.89,26.74,26.82,458413.0,19.4503,19.5448,19.4358,19.4939,458413.0
2019-02-13 15:15:00,26.82,26.83,26.78,26.83,85489.0,19.4939,19.5012,19.4649,19.5012,85489.0
2019-02-13 15:20:00,26.83,26.86,26.8,26.86,50199.0,19.5012,19.523,19.4794,19.523,50199.0
2019-02-13 15:25:00,26.86,26.89,26.84,26.89,54928.0,19.523,19.5448,19.5085,19.5448,54928.0
2019-02-13 15:30:00,26.89,26.9,26.83,26.84,152671.0,19.5448,19.5521,19.5012,19.5085,152671.0
2019-02-13 15:35:00,26.84,26.87,26.84,26.87,71993.0,19.5085,19.5303,19.5085,19.5303,71993.0
2019-02-13 15:40:00,26.87,26.95,26.85,26.95,117347.0,19.5303,19.5884,19.5157,19.5884,117347.0
2019-02-13 15:45:00,26.95,26.98,26.86,26.92,209601.0,19.5884,19.6102,19.523,19.5666,209601.0
2019-02-13 15:50:00,26.92,26.92,26.9,26.9,139321.0,19.5666,19.5666,19.5521,19.5521,139321.0
2019-02-13 15:55:00,26.91,26.92,26.85,26.91,487834.0,19.5594,19.5666,19.5157,19.5594,487834.0
2019-02-14 09:30:00,26.8,27.03,26.77,26.98,195964.0,19.4794,19.6466,19.4576,19.6102,195964.0
2019-02-14 09:35:00,26.98,27.12,26.97,27.0,121102.0,19.6102,19.712,19.603,19.6248,121102.0
2019-02-14 09:40:00,26.99,27.01,26.87,26.96,69574.0,19.6175,19.632,19.5303,19.5957,69574.0
2019-02-14 09:45:00,26.95,26.98,26.83,26.93,37599.0,19.5884,19.6102,19.5012,19.5739,37599.0
2019-02-14 09:50:00,26.93,27.08,26.91,27.06,39251.0,19.5739,19.6829,19.5594,19.6684,39251.0
2019-02-14 09:55:00,27.05,27.15,27.02,27.15,47250.0,19.6611,19.7338,19.6393,19.7338,47250.0
2019-02-14 10:00:00,27.14,27.15,26.99,27.05,113376.0,19.7265,19.7338,19.6175,19.6611,113376.0
2019-02-14 10:05:00,27.06,27.08,27.02,27.08,58735.0,19.6684,19.6829,19.6393,19.6829,58735.0
2019-02-14 10:10:00,27.08,27.09,27.04,27.07,68451.0,19.6829,19.6902,19.6538,19.6756,68451.0
2019-02-14 10:15:00,27.08,27.1,27.0,27.08,43195.0,19.6829,19.6975,19.6248,19.6829,43195.0
2019-02-14 10:20:00,27.08,27.13,27.05,27.08,50996.0,19.6829,19.7193,19.6611,19.6829,50996.0
2019-02-14 10:25:00,27.07,27.14,27.04,27.13,30020.0,19.6756,19.7265,19.6538,19.7193,30020.0
2019-02-14 10:30:00,27.14,27.26,27.12,27.24,69613.0,19.7265,19.8137,19.712,19.7992,69613.0
2019-02-14 10:35:00,27.23,27.25,27.1,27.15,63827.0,19.7919,19.8065,19.6975,19.7338,63827.0
2019-02-14 10:40:00,27.15,27.32,27.15,27.3,58451.0,19.7338,19.8574,19.7338,19.8428,58451.0
2019-02-14 10:45:00,27.29,27.36,27.26,27.36,55202.0,19.8356,19.8864,19.8137,19.8864,55202.0
2019-02-14 10:50:00,27.36,27.44,27.34,27.42,52195.0,19.8864,19.9446,19.8719,19.93,52195.0
2019-02-14 10:55:00,27.43,27.43,27.3,27.42,50234.0,19.9373,19.9373,19.8428,19.93,50234.0
2019-02-14 11:00:00,27.43,27.45,27.27,27.29,87117.0,19.9373,19.9518,19.821,19.8356,87117.0
2019-02-14 11:05:00,27.3,27.41,27.3,27.4,45890.0,19.8428,19.9228,19.8428,19.9155,45890.0
2019-02-14 11:10:00,27.41,27.42,27.3,27.31,54139.0,19.9228,19.93,19.8428,19.8501,54139.0
2019-02-14 11:15:00,27.32,27.35,27.28,27.31,51867.0,19.8574,19.8792,19.8283,19.8501,51867.0
2019-02-14 11:20:00,27.3,27.31,27.21,27.27,36728.0,19.8428,19.8501,19.7774,19.821,36728.0
2019-02-14 11:25:00,27.27,27.33,27.25,27.28,35893.0,19.821,19.8646,19.8065,19.8283,35893.0
2019-02-14 11:30:00,27.28,27.28,27.2,27.2,52182.0,19.8283,19.8283,19.7701,19.7701,52182.0
2019-02-14 11:35:00,27.21,27.23,27.16,27.2,37526.0,19.7774,19.7919,19.7411,19.7701,37526.0
2019-02-14 11:40:00,27.2,27.22,27.17,27.18,32893.0,19.7701,19.7847,19.7483,19.7556,32893.0
2019-02-14 11:45:00,27.17,27.2,27.11,27.14,44324.0,19.7483,19.7701,19.7047,19.7265,44324.0
2019-02-14 11:50:00,27.14,27.19,27.11,27.16,90729.0,19.7265,19.7629,19.7047,19.7411,90729.0
2019-02-14 11:55:00,27.16,27.28,27.14,27.28,108226.0,19.7411,19.8283,19.7265,19.8283,108226.0
2019-02-14 12:00:00,27.28,27.32,27.24,27.32,53348.0,19.8283,19.8574,19.7992,19.8574,53348.0
2019-02-14 12:05:00,27.31,27.35,27.28,27.3,32047.0,19.8501,19.8792,19.8283,19.8428,32047.0
2019-02-14 12:10:00,27.29,27.32,27.26,27.32,27296.0,19.8356,19.8574,19.8137,19.8574,27296.0
2019-02-14 12:15:00,27.32,27.34,27.26,27.33,54708.0,19.8574,19.8719,19.8137,19.8646,54708.0
2019-02-14 12:20:00,27.33,27.35,27.31,27.35,39558.0,19.8646,19.8792,19.8501,19.8792,39558.0
2019-02-14 12:25:00,27.36,27.41,27.36,27.39,49328.0,19.8864,19.9228,19.8864,19.9082,49328.0
2019-02-14 12:30:00,27.39,27.4,27.33,27.33,29055.0,19.9082,19.9155,19.8646,19.8646,29055.0
2019-02-14 12:35:00,27.33,27.38,27.33,27.37,19157.0,19.8646,19.901,19.8646,19.8937,19157.0
2019-02-14 12:40:00,27.37,27.4,27.32,27.34,29565.0,19.8937,19.9155,19.8574,19.8719,29565.0
2019-02-14 12:45:00,27.35,27.38,27.34,27.35,28193.0,19.8792,19.901,19.8719,19.8792,28193.0
2019-02-14 12:50:00,27.34,27.37,27.33,27.35,19400.0,19.8719,19.8937,19.8646,19.8792,19400.0
2019-02-14 12:55:00,27.36,27.4,27.34,27.4,30071.0,19.8864,19.9155,19.8719,19.9155,30071.0
2019-02-14 13:00:00,27.4,27.4,27.3,27.33,44922.0,19.9155,19.9155,19.8428,19.8646,44922.0
2019-02-14 13:05:00,27.33,27.36,27.31,27.36,23567.0,19.8646,19.8864,19.8501,19.8864,23567.0
2019-02-14 13:10:00,27.35,27.36,27.31,27.36,28626.0,19.8792,19.8864,19.8501,19.8864,28626.0
2019-02-14 13:15:00,27.36,27.37,27.33,27.34,20204.0,19.8864,19.8937,19.8646,19.8719,20204.0
2019-02-14 13:20:00,27.33,27.36,27.32,27.36,33287.0,19.8646,19.8864,19.8574,19.8864,33287.0
2019-02-14 13:25:00,27.36,27.39,27.34,27.38,35023.0,19.8864,19.9082,19.8719,19.901,35023.0
2019-02-14 13:30:00,27.38,27.38,27.35,27.35,28276.0,19.901,19.901,19.8792,19.8792,28276.0
2019-02-14 13:35:00,27.34,27.38,27.34,27.37,16248.0,19.8719,19.901,19.8719,19.8937,16248.0
2019-02-14 13:40:00,27.37,27.38,27.33,27.35,23946.0,19.8937,19.901,19.8646,19.8792,23946.0
2019-02-14 13:45:00,27.35,27.39,27.33,27.39,28503.0,19.8792,19.9082,19.8646,19.9082,28503.0
2019-02-14 13:50:00,27.39,27.39,27.36,27.37,23250.0,19.9082,19.9082,19.8864,19.8937,23250.0
2019-02-14 13:55:00,27.36,27.4,27.36,27.39,32615.0,19.8864,19.9155,19.8864,19.9082,32615.0
2019-02-14 14:00:00,27.39,27.39,27.34,27.35,39301.0,19.9082,19.9082,19.8719,19.8792,39301.0
2019-02-14 14:05:00,27.34,27.38,27.31,27.38,47658.0,19.8719,19.901,19.8501,19.901,47658.0
2019-02-14 14:10:00,27.38,27.43,27.37,27.42,71919.0,19.901,19.9373,19.8937,19.93,71919.0
2019-02-14 14:15:00,27.43,27.43,27.38,27.39,36610.0,19.9373,19.9373,19.901,19.9082,36610.0
2019-02-14 14:20:00,27.38,27.43,27.38,27.43,37028.0,19.901,19.9373,19.901,19.9373,37028.0
2019-02-14 14:25:00,27.43,27.47,27.42,27.46,50973.0,19.9373,19.9664,19.93,19.9591,50973.0
2019-02-14 14:30:00,27.45,27.46,27.4,27.44,46480.0,19.9518,19.9591,19.9155,19.9446,46480.0
2019-02-14 14:35:00,27.43,27.44,27.4,27.4,27272.0,19.9373,19.9446,19.9155,19.9155,27272.0
2019-02-14 14:40:00,27.41,27.48,27.4,27.47,52113.0,19.9228,19.9737,19.9155,19.9664,52113.0
2019-02-14 14:45:00,27.48,27.51,27.47,27.5,35732.0,19.9737,19.9955,19.9664,19.9882,35732.0
2019-02-14 14:50:00,27.5,27.5,27.45,27.49,35472.0,19.9882,19.9882,19.9518,19.9809,35472.0
2019-02-14 14:55:00,27.49,27.54,27.45,27.54,68955.0,19.9809,20.0173,19.9518,20.0173,68955.0
2019-02-14 15:00:00,27.54,27.59,27.54,27.57,54181.0,20.0173,20.0536,20.0173,20.0391,54181.0
2019-02-14 15:05:00,27.57,27.64,27.48,27.51,196321.0,20.0391,20.0899,19.9737,19.9955,196321.0
2019-02-14 15:10:00,27.51,27.55,27.46,27.5,47402.0,19.9955,20.0245,19.9591,19.9882,47402.0
2019-02-14 15:15:00,27.5,27.53,27.49,27.5,61510.0,19.9882,20.01,19.9809,19.9882,61510.0
2019-02-14 15:20:00,27.5,27.58,27.46,27.57,74156.0,19.9882,20.0463,19.9591,20.0391,74156.0
2019-02-14 15:25:00,27.57,27.58,27.48,27.52,70866.0,20.0391,20.0463,19.9737,20.0027,70866.0
2019-02-14 15:30:00,27.52,27.59,27.51,27.58,115660.0,20.0027,20.0536,19.9955,20.0463,115660.0
2019-02-14 15:35:00,27.57,27.58,27.51,27.52,82467.0,20.0391,20.0463,19.9955,20.0027,82467.0
2019-02-14 15:40:00,27.51,27.52,27.47,27.5,86498.0,19.9955,20.0027,19.9664,19.9882,86498.0
2019-02-14 15:45:00,27.5,27.5,27.43,27.45,165025.0,19.9882,19.9882,19.9373,19.9518,165025.0
2019-02-14 15:50:00,27.45,27.46,27.38,27.39,256533.0,19.9518,19.9591,19.901,19.9082,256533.0
2019-02-14 15:55:00,27.39,27.39,27.3,27.33,423615.0,19.9082,19.9082,19.8428,19.8646,423615.0
2019-02-15 09:30:00,27.72,27.96,27.67,27.96,309292.0,20.1481,20.3225,20.1118,20.3225,309292.0
2019-02-15 09:35:00,27.95,28.05,27.88,28.05,194486.0,20.3153,20.388,20.2644,20.388,194486.0
2019-02-15 09:40:00,28.05,28.28,28.03,28.25,145943.0,20.388,20.5551,20.3734,20.5333,145943.0
2019-02-15 09:45:00,28.26,28.28,28.01,28.04,181837.0,20.5406,20.5551,20.3589,20.3807,181837.0
2019-02-15 09:50:00,28.03,28.2,28.02,28.2,118545.0,20.3734,20.497,20.3661,20.497,118545.0
2019-02-15 09:55:00,28.2,28.22,27.97,28.0,122461.0,20.497,20.5115,20.3298,20.3516,122461.0
2019-02-15 10:00:00,28.0,28.01,27.88,27.9,133875.0,20.3516,20.3589,20.2644,20.2789,133875.0
2019-02-15 10:05:00,27.9,27.96,27.87,27.92,138876.0,20.2789,20.3225,20.2571,20.2935,138876.0
2019-02-15 10:10:00,27.93,28.03,27.92,28.0,99144.0,20.3007,20.3734,20.2935,20.3516,99144.0
2019-02-15 10:15:00,28.0,28.01,27.9,27.98,64386.0,20.3516,20.3589,20.2789,20.3371,64386.0
2019-02-15 10:20:00,27.99,28.02,27.92,27.99,76447.0,20.3443,20.3661,20.2935,20.3443,76447.0
2019-02-15 10:25:00,28.0,28.03,27.86,27.88,107315.0,20.3516,20.3734,20.2499,20.2644,107315.0
2019-02-15 10:30:00,27.88,27.94,27.87,27.87,91464.0,20.2644,20.308,20.2571,20.2571,91464.0
2019-02-15 10:35:00,27.88,27.96,27.87,27.92,70510.0,20.2644,20.3225,20.2571,20.2935,70510.0
2019-02-15 10:40:00,27.92,27.94,27.86,27.86,41733.0,20.2935,20.308,20.2499,20.2499,41733.0
2019-02-15 10:45:00,27.87,27.95,27.87,27.95,50522.0,20.2571,20.3153,20.2571,20.3153,50522.0
2019-02-15 10:50:00,27.95,28.0,27.92,27.98,67155.0,20.3153,20.3516,20.2935,20.3371,67155.0
2019-02-15 10:55:00,27.98,28.08,27.97,28.05,72174.0,20.3371,20.4098,20.3298,20.388,72174.0
2019-02-15 11:00:00,28.06,28.15,28.06,28.14,60665.0,20.3952,20.4606,20.3952,20.4534,60665.0
2019-02-15 11:05:00,28.14,28.16,28.07,28.09,64917.0,20.4534,20.4679,20.4025,20.417,64917.0
2019-02-15 11:10:00,28.09,28.09,28.01,28.04,48920.0,20.417,20.417,20.3589,20.3807,48920.0
2019-02-15 11:15:00,28.04,28.15,28.03,28.15,117627.0,20.3807,20.4606,20.3734,20.4606,117627.0
2019-02-15 11:20:00,28.14,28.16,28.13,28.15,66189.0,20.4534,20.4679,20.4461,20.4606,66189.0
2019-02-15 11:25:00,28.15,28.21,28.15,28.21,36553.0,20.4606,20.5042,20.4606,20.5042,36553.0
2019-02-15 11:30:00,28.2,28.21,28.17,28.18,44432.0,20.497,20.5042,20.4752,20.4824,44432.0
2019-02-15 11:35:00,28.18,28.19,28.16,28.18,42604.0,20.4824,20.4897,20.4679,20.4824,42604.0
2019-02-15 11:40:00,28.18,28.23,28.16,28.22,44017.0,20.4824,20.5188,20.4679,20.5115,44017.0
2019-02-15 11:45:00,28.22,28.3,28.21,28.29,38314.0,20.5115,20.5697,20.5042,20.5624,38314.0
2019-02-15 11:50:00,28.3,28.37,28.27,28.34,73124.0,20.5697,20.6205,20.5479,20.5987,73124.0
2019-02-15 11:55:00,28.33,28.38,28.31,28.37,62439.0,20.5915,20.6278,20.5769,20.6205,62439.0
2019-02-15 12:00:00,28.37,28.38,28.25,28.25,73525.0,20.6205,20.6278,20.5333,20.5333,73525.0
2019-02-15 12:05:00,28.25,28.26,28.24,28.26,27780.0,20.5333,20.5406,20.5261,20.5406,27780.0
2019-02-15 12:10:00,28.26,28.28,28.25,28.27,30668.0,20.5406,20.5551,20.5333,20.5479,30668.0
2019-02-15 12:15:00,28.27,28.28,28.25,28.26,33963.0,20.5479,20.5551,20.5333,20.5406,33963.0
2019-02-15 12:20:00,28.25,28.28,28.23,28.23,57555.0,20.5333,20.5551,20.5188,20.5188,57555.0
2019-02-15 12:25:00,28.22,28.26,28.21,28.25,36005.0,20.5115,20.5406,20.5042,20.5333,36005.0
2019-02-15 12:30:00,28.26,28.33,28.24,28.33,85031.0,20.5406,20.5915,20.5261,20.5915,85031.0
2019-02-15 12:35:00,28.32,28.35,28.3,28.35,34385.0,20.5842,20.606,20.5697,20.606,34385.0
2019-02-15 12:40:00,28.35,28.35,28.29,28.3,115983.0,20.606,20.606,20.5624,20.5697,115983.0
2019-02-15 12:45:00,28.29,28.29,28.23,28.24,22801.0,20.5624,20.5624,20.5188,20.5261,22801.0
2019-02-15 12:50:00,28.24,28.26,28.21,28.25,42728.0,20.5261,20.5406,20.5042,20.5333,42728.0
2019-02-15 12:55:00,28.26,28.31,28.26,28.29,65906.0,20.5406,20.5769,20.5406,20.5624,65906.0
2019-02-15 13:00:00,28.3,28.32,28.25,28.25,41182.0,20.5697,20.5842,20.5333,20.5333,41182.0
2019-02-15 13:05:00,28.25,28.26,28.18,28.18,51448.0,20.5333,20.5406,20.4824,20.4824,51448.0
2019-02-15 13:10:00,28.18,28.2,28.14,28.19,31868.0,20.4824,20.497,20.4534,20.4897,31868.0
2019-02-15 13:15:00,28.19,28.22,28.17,28.21,39044.0,20.4897,20.5115,20.4752,20.5042,39044.0
2019-02-15 13:20:00,28.21,28.22,28.12,28.14,48936.0,20.5042,20.5115,20.4388,20.4534,48936.0
2019-02-15 13:25:00,28.14,28.15,28.09,28.11,42034.0,20.4534,20.4606,20.417,20.4316,42034.0
2019-02-15 13:30:00,28.1,28.14,28.08,28.13,41509.0,20.4243,20.4534,20.4098,20.4461,41509.0
2019-02-15 13:35:00,28.13,28.15,28.12,28.15,27329.0,20.4461,20.4606,20.4388,20.4606,27329.0
2019-02-15 13:40:00,28.15,28.17,28.12,28.15,62037.0,20.4606,20.4752,20.4388,20.4606,62037.0
2019-02-15 13:45:00,28.15,28.16,28.12,28.15,37938.0,20.4606,20.4679,20.4388,20.4606,37938.0
2019-02-15 13:50:00,28.15,28.21,28.15,28.2,23694.0,20.4606,20.5042,20.4606,20.497,23694.0
2019-02-15 13:55:00,28.2,28.21,28.15,28.17,54845.0,20.497,20.5042,20.4606,20.4752,54845.0
2019-02-15 14:00:00,28.17,28.2,28.17,28.19,39524.0,20.4752,20.497,20.4752,20.4897,39524.0
2019-02-15 14:05:00,28.19,28.2,28.17,28.18,28257.0,20.4897,20.497,20.4752,20.4824,28257.0
2019-02-15 14:10:00,28.18,28.19,28.16,28.18,58048.0,20.4824,20.4897,20.4679,20.4824,58048.0
2019-02-15 14:15:00,28.17,28.24,28.17,28.24,50975.0,20.4752,20.5261,20.4752,20.5261,50975.0
2019-02-15 14:20:00,28.24,28.28,28.23,28.27,46183.0,20.5261,20.5551,20.5188,20.5479,46183.0
2019-02-15 14:25:00,28.27,28.37,28.27,28.34,81280.0,20.5479,20.6205,20.5479,20.5987,81280.0
2019-02-15 14:30:00,28.34,28.34,28.3,28.33,56191.0,20.5987,20.5987,20.5697,20.5915,56191.0
2019-02-15 14:35:00,28.33,28.34,28.32,28.34,20115.0,20.5915,20.5987,20.5842,20.5987,20115.0
2019-02-15 14:40:00,28.34,28.34,28.32,28.34,29046.0,20.5987,20.5987,20.5842,20.5987,29046.0
2019-02-15 14:45:00,28.34,28.34,28.32,28.33,51820.0,20.5987,20.5987,20.5842,20.5915,51820.0
2019-02-15 14:50:00,28.32,28.33,28.31,28.32,46174.0,20.5842,20.5915,20.5769,20.5842,46174.0
2019-02-15 14:55:00,28.32,28.4,28.31,28.39,75826.0,20.5842,20.6423,20.5769,20.6351,75826.0
2019-02-15 15:00:00,28.39,28.4,28.36,28.37,43330.0,20.6351,20.6423,20.6133,20.6205,43330.0
2019-02-15 15:05:00,28.38,28.38,28.34,28.35,47623.0,20.6278,20.6278,20.5987,20.606,47623.0
2019-02-15 15:10:00,28.35,28.35,28.33,28.33,32898.0,20.606,20.606,20.5915,20.5915,32898.0
2019-02-15 15:15:00,28.33,28.33,28.29,28.3,41143.0,20.5915,20.5915,20.5624,20.5697,41143.0
2019-02-15 15:20:00,28.29,28.35,28.29,28.35,67480.0,20.5624,20.606,20.5624,20.606,67480.0
2019-02-15 15:25:00,28.35,28.39,28.34,28.39,56010.0,20.606,20.6351,20.5987,20.6351,56010.0
2019-02-15 15:30:00,28.38,28.39,28.35,28.37,71347.0,20.6278,20.6351,20.606,20.6205,71347.0
2019-02-15 15:35:00,28.37,28.38,28.35,28.37,89475.0,20.6205,20.6278,20.606,20.6205,89475.0
2019-02-15 15:40:00,28.37,28.42,28.36,28.42,161536.0,20.6205,20.6569,20.6133,20.6569,161536.0
2019-02-15 15:45:00,28.42,28.46,28.42,28.43,194662.0,20.6569,20.686,20.6569,20.6642,194662.0
2019-02-15 15:50:00,28.43,28.43,28.26,28.27,207921.0,20.6642,20.6642,20.5406,20.5479,207921.0
2019-02-15 15:55:00,28.28,28.44,28.27,28.43,511581.0,20.5551,20.6714,20.5479,20.6642,511581.0
2019-02-19 09:30:00,28.09,28.39,28.09,28.37,157549.0,20.417,20.6351,20.417,20.6205,157549.0
2019-02-19 09:35:00,28.38,28.46,28.3,28.37,114770.0,20.6278,20.686,20.5697,20.6205,114770.0
2019-02-19 09:40:00,28.37,28.47,28.3,28.46,157880.0,20.6205,20.6932,20.5697,20.686,157880.0
2019-02-19 09:45:00,28.46,28.57,28.41,28.41,156616.0,20.686,20.7659,20.6496,20.6496,156616.0
2019-02-19 09:50:00,28.4,28.46,28.37,28.43,110165.0,20.6423,20.686,20.6205,20.6642,110165.0
2019-02-19 09:55:00,28.43,28.5,28.38,28.46,76601.0,20.6642,20.715,20.6278,20.686,76601.0
2019-02-19 10:00:00,28.46,28.49,28.4,28.48,82624.0,20.686,20.7078,20.6423,20.7005,82624.0
2019-02-19 10:05:00,28.48,28.5,28.39,28.41,57749.0,20.7005,20.715,20.6351,20.6496,57749.0
2019-02-19 10:10:00,28.41,28.55,28.39,28.43,217322.0,20.6496,20.7514,20.6351,20.6642,217322.0
2019-02-19 10:15:00,28.43,28.43,28.32,28.37,81273.0,20.6642,20.6642,20.5842,20.6205,81273.0
2019-02-19 10:20:00,28.37,28.4,28.35,28.38,65083.0,20.6205,20.6423,20.606,20.6278,65083.0
2019-02-19 10:25:00,28.38,28.45,28.38,28.41,58508.0,20.6278,20.6787,20.6278,20.6496,58508.0
2019-02-19 10:30:00,28.42,28.42,28.35,28.39,92177.0,20.6569,20.6569,20.606,20.6351,92177.0
2019-02-19 10:35:00,28.4,28.4,28.24,28.29,157614.0,20.6423,20.6423,20.5261,20.5624,157614.0
2019-02-19 10:40:00,28.28,28.28,28.18,28.2,61325.0,20.5551,20.5551,20.4824,20.497,61325.0
2019-02-19 10:45:00,28.2,28.22,28.16,28.16,45136.0,20.497,20.5115,20.4679,20.4679,45136.0
2019-02-19 10:50:00,28.17,28.2,28.1,28.13,51092.0,20.4752,20.497,20.4243,20.4461,51092.0
2019-02-19 10:55:00,28.13,28.16,28.12,28.13,32659.0,20.4461,20.4679,20.4388,20.4461,32659.0
2019-02-19 11:00:00,28.13,28.18,28.13,28.15,50714.0,20.4461,20.4824,20.4461,20.4606,50714.0
2019-02-19 11:05:00,28.16,28.22,28.14,28.22,62470.0,20.4679,20.5115,20.4534,20.5115,62470.0
2019-02-19 11:10:00,28.22,28.26,28.18,28.26,104717.0,20.5115,20.5406,20.4824,20.5406,104717.0
2019-02-19 11:15:00,28.26,28.31,28.18,28.18,71184.0,20.5406,20.5769,20.4824,20.4824,71184.0
2019-02-19 11:20:00,28.17,28.24,28.14,28.14,62515.0,20.4752,20.5261,20.4534,20.4534,62515.0
2019-02-19 11:25:00,28.14,28.17,28.12,28.17,66012.0,20.4534,20.4752,20.4388,20.4752,66012.0
2019-02-19 11:30:00,28.16,28.18,28.15,28.18,25602.0,20.4679,20.4824,20.4606,20.4824,25602.0
2019-02-19 11:35:00,28.19,28.32,28.19,28.3,63108.0,20.4897,20.5842,20.4897,20.5697,63108.0
2019-02-19 11:40:00,28.3,28.38,28.3,28.38,39695.0,20.5697,20.6278,20.5697,20.6278,39695.0
2019-02-19 11:45:00,28.37,28.41,28.36,28.4,60407.0,20.6205,20.6496,20.6133,20.6423,60407.0
2019-02-19 11:50:00,28.4,28.47,28.39,28.44,55092.0,20.6423,20.6932,20.6351,20.6714,55092.0
2019-02-19 11:55:00,28.44,28.46,28.42,28.44,42250.0,20.6714,20.686,20.6569,20.6714,42250.0
2019-02-19 12:00:00,28.44,28.44,28.35,28.38,91853.0,20.6714,20.6714,20.606,20.6278,91853.0
2019-02-19 12:05:00,28.38,28.39,28.37,28.38,34225.0,20.6278,20.6351,20.6205,20.6278,34225.0
2019-02-19 12:10:00,28.37,28.39,28.36,28.37,42813.0,20.6205,20.6351,20.6133,20.6205,42813.0
2019-02-19 12:15:00,28.36,28.37,28.31,28.31,92443.0,20.6133,20.6205,20.5769,20.5769,92443.0
2019-02-19 12:20:00,28.31,28.45,28.31,28.41,71411.0,20.5769,20.6787,20.5769,20.6496,71411.0
2019-02-19 12:25:00,28.4,28.41,28.36,28.39,46818.0,20.6423,20.6496,20.6133,20.6351,46818.0
2019-02-19 12:30:00,28.39,28.4,28.35,28.37,34815.0,20.6351,20.6423,20.606,20.6205,34815.0
2019-02-19 12:35:00,28.37,28.4,28.36,28.38,109800.0,20.6205,20.6423,20.6133,20.6278,109800.0
2019-02-19 12:40:00,28.39,28.4,28.32,28.32,40175.0,20.6351,20.6423,20.5842,20.5842,40175.0
2019-02-19 12:45:00,28.33,28.35,28.32,28.33,39413.0,20.5915,20.606,20.5842,20.5915,39413.0
2019-02-19 12:50:00,28.34,28.35,28.31,28.35,40814.0,20.5987,20.606,20.5769,20.606,40814.0
2019-02-19 12:55:00,28.34,28.38,28.34,28.35,45777.0,20.5987,20.6278,20.5987,20.606,45777.0
2019-02-19 13:00:00,28.35,28.35,28.3,28.3,31171.0,20.606,20.606,20.5697,20.5697,31171.0
2019-02-19 13:05:00,28.31,28.32,28.3,28.3,57959.0,20.5769,20.5842,20.5697,20.5697,57959.0
2019-02-19 13:10:00,28.3,28.3,28.27,28.27,46076.0,20.5697,20.5697,20.5479,20.5479,46076.0
2019-02-19 13:15:00,28.27,28.44,28.27,28.4,145630.0,20.5479,20.6714,20.5479,20.6423,145630.0
2019-02-19 13:20:00,28.4,28.42,28.39,28.39,25963.0,20.6423,20.6569,20.6351,20.6351,25963.0
2019-02-19 13:25:00,28.39,28.39,28.36,28.36,23941.0,20.6351,20.6351,20.6133,20.6133,23941.0
2019-02-19 13:30:00,28.37,28.37,28.32,28.33,104366.0,20.6205,20.6205,20.5842,20.5915,104366.0
2019-02-19 13:35:00,28.33,28.36,28.33,28.35,40131.0,20.5915,20.6133,20.5915,20.606,40131.0
2019-02-19 13:40:00,28.36,28.36,28.34,28.36,52774.0,20.6133,20.6133,20.5987,20.6133,52774.0
2019-02-19 13:45:00,28.36,28.46,28.36,28.44,93950.0,20.6133,20.686,20.6133,20.6714,93950.0
2019-02-19 13:50:00,28.44,28.44,28.38,28.39,56835.0,20.6714,20.6714,20.6278,20.6351,56835.0
2019-02-19 13:55:00,28.4,28.41,28.37,28.39,39913.0,20.6423,20.6496,20.6205,20.6351,39913.0
2019-02-19 14:00:00,28.39,28.42,28.38,28.41,65105.0,20.6351,20.6569,20.6278,20.6496,65105.0
2019-02-19 14:05:00,28.41,28.42,28.39,28.41,33497.0,20.6496,20.6569,20.6351,20.6496,33497.0
2019-02-19 14:10:00,28.41,28.46,28.39,28.43,137009.0,20.6496,20.686,20.6351,20.6642,137009.0
2019-02-19 14:15:00,28.43,28.46,28.42,28.44,36292.0,20.6642,20.686,20.6569,20.6714,36292.0
2019-02-19 14:20:00,28.44,28.51,28.44,28.5,76170.0,20.6714,20.7223,20.6714,20.715,76170.0
2019-02-19 14:25:00,28.5,28.54,28.49,28.53,77537.0,20.715,20.7441,20.7078,20.7368,77537.0
2019-02-19 14:30:00,28.53,28.55,28.48,28.48,57977.0,20.7368,20.7514,20.7005,20.7005,57977.0
2019-02-19 14:35:00,28.49,28.49,28.47,28.47,41933.0,20.7078,20.7078,20.6932,20.6932,41933.0
2019-02-19 14:40:00,28.48,28.48,28.46,28.46,44739.0,20.7005,20.7005,20.686,20.686,44739.0
2019-02-19 14:45:00,28.46,28.47,28.42,28.44,56720.0,20.686,20.6932,20.6569,20.6714,56720.0
2019-02-19 14:50:00,28.44,28.44,28.39,28.4,51295.0,20.6714,20.6714,20.6351,20.6423,51295.0
2019-02-19 14:55:00,28.4,28.4,28.36,28.37,84047.0,20.6423,20.6423,20.6133,20.6205,84047.0
2019-02-19 15:00:00,28.37,28.48,28.37,28.46,96786.0,20.6205,20.7005,20.6205,20.686,96786.0
2019-02-19 15:05:00,28.46,28.54,28.46,28.53,73727.0,20.686,20.7441,20.686,20.7368,73727.0
2019-02-19 15:10:00,28.52,28.54,28.49,28.51,135769.0,20.7296,20.7441,20.7078,20.7223,135769.0
2019-02-19 15:15:00,28.5,28.53,28.5,28.52,55313.0,20.715,20.7368,20.715,20.7296,55313.0
2019-02-19 15:20:00,28.53,28.53,28.45,28.47,97434.0,20.7368,20.7368,20.6787,20.6932,97434.0
2019-02-19 15:25:00,28.47,28.51,28.47,28.5,116339.0,20.6932,20.7223,20.6932,20.715,116339.0
2019-02-19 15:30:00,28.5,28.55,28.49,28.53,167955.0,20.715,20.7514,20.7078,20.7368,167955.0
2019-02-19 15:35:00,28.52,28.53,28.39,28.41,135393.0,20.7296,20.7368,20.6351,20.6496,135393.0
2019-02-19 15:40:00,28.4,28.44,28.36,28.4,172028.0,20.6423,20.6714,20.6133,20.6423,172028.0
2019-02-19 15:45:00,28.4,28.4,28.29,28.29,233092.0,20.6423,20.6423,20.5624,20.5624,233092.0
2019-02-19 15:50:00,28.29,28.36,28.23,28.36,386012.0,20.5624,20.6133,20.5188,20.6133,386012.0
2019-02-19 15:55:00,28.35,28.36,28.28,28.31,523076.0,20.606,20.6133,20.5551,20.5769,523076.0
2019-02-20 09:30:00,30.88,31.75,30.7,31.2,1297134.0,22.4449,23.0773,22.3141,22.6775,1297134.0
2019-02-20 09:35:00,31.19,32.0,31.18,31.93,1243173.0,22.6702,23.259,22.663,23.2081,1243173.0
2019-02-20 09:40:00,31.94,32.53,31.89,32.12,841634.0,23.2154,23.6442,23.179,23.3462,841634.0
2019-02-20 09:45:00,32.12,32.39,31.84,31.99,978705.0,23.3462,23.5425,23.1427,23.2517,978705.0
2019-02-20 09:50:00,31.99,32.05,31.46,31.66,1204923.0,23.2517,23.2953,22.8665,23.0119,1204923.0
2019-02-20 09:55:00,31.65,31.78,31.33,31.34,968124.0,23.0046,23.0991,22.772,22.7793,968124.0
2019-02-20 10:00:00,31.36,31.8,31.36,31.74,755094.0,22.7938,23.1136,22.7938,23.07,755094.0
2019-02-20 10:05:00,31.75,31.97,31.18,31.32,1004041.0,23.0773,23.2372,22.663,22.7647,1004041.0
2019-02-20 10:10:00,31.3,31.54,31.23,31.32,853099.0,22.7502,22.9246,22.6993,22.7647,853099.0
2019-02-20 10:15:00,31.32,31.59,31.29,31.51,581057.0,22.7647,22.961,22.7429,22.9028,581057.0
2019-02-20 10:20:00,31.51,31.76,31.32,31.67,612442.0,22.9028,23.0845,22.7647,23.0191,612442.0
2019-02-20 10:25:00,31.68,31.92,31.38,31.56,884168.0,23.0264,23.2008,22.8083,22.9392,884168.0
2019-02-20 10:30:00,31.55,31.65,31.4,31.6,529271.0,22.9319,23.0046,22.8229,22.9682,529271.0
2019-02-20 10:35:00,31.6,31.66,31.39,31.64,661429.0,22.9682,23.0119,22.8156,22.9973,661429.0
2019-02-20 10:40:00,31.63,31.73,31.53,31.63,383977.0,22.9901,23.0627,22.9174,22.9901,383977.0
2019-02-20 10:45:00,31.64,31.66,31.44,31.59,410347.0,22.9973,23.0119,22.852,22.961,410347.0
2019-02-20 10:50:00,31.59,31.68,31.55,31.56,279585.0,22.961,23.0264,22.9319,22.9392,279585.0
2019-02-20 10:55:00,31.55,31.65,31.43,31.5,357580.0,22.9319,23.0046,22.8447,22.8956,357580.0
2019-02-20 11:00:00,31.5,31.57,30.75,30.83,1174761.0,22.8956,22.9464,22.3504,22.4086,1174761.0
2019-02-20 11:05:00,30.82,31.13,30.57,31.13,1046773.0,22.4013,22.6266,22.2196,22.6266,1046773.0
2019-02-20 11:10:00,31.14,31.25,30.89,31.18,439956.0,22.6339,22.7139,22.4522,22.663,439956.0
2019-02-20 11:15:00,31.19,31.31,31.08,31.29,432958.0,22.6702,22.7575,22.5903,22.7429,432958.0
2019-02-20 11:20:00,31.3,31.33,31.18,31.22,213140.0,22.7502,22.772,22.663,22.692,213140.0
2019-02-20 11:25:00,31.21,31.23,31.0,31.02,233739.0,22.6848,22.6993,22.5321,22.5467,233739.0
2019-02-20 11:30:00,31.01,31.1,30.85,31.01,352396.0,22.5394,22.6048,22.4231,22.5394,352396.0
2019-02-20 11:35:00,31.0,31.05,30.87,31.02,393645.0,22.5321,22.5685,22.4377,22.5467,393645.0
2019-02-20 11:40:00,31.01,31.12,30.89,31.08,408655.0,22.5394,22.6194,22.4522,22.5903,408655.0
2019-02-20 11:45:00,31.07,31.12,30.94,31.04,304012.0,22.583,22.6194,22.4885,22.5612,304012.0
2019-02-20 11:50:00,31.03,31.05,30.9,31.03,191838.0,22.5539,22.5685,22.4595,22.5539,191838.0
2019-02-20 11:55:00,31.02,31.02,30.92,30.99,144000.0,22.5467,22.5467,22.474,22.5249,144000.0
2019-02-20 12:00:00,30.99,31.02,30.92,30.95,131726.0,22.5249,22.5467,22.474,22.4958,131726.0
2019-02-20 12:05:00,30.95,30.98,30.86,30.86,159577.0,22.4958,22.5176,22.4304,22.4304,159577.0
2019-02-20 12:10:00,30.86,30.97,30.86,30.94,101827.0,22.4304,22.5103,22.4304,22.4885,101827.0
2019-02-20 12:15:00,30.94,30.96,30.72,30.73,169363.0,22.4885,22.5031,22.3286,22.3359,169363.0
2019-02-20 12:20:00,30.73,30.87,30.65,30.87,147528.0,22.3359,22.4377,22.2777,22.4377,147528.0
2019-02-20 12:25:00,30.86,30.89,30.74,30.77,126323.0,22.4304,22.4522,22.3432,22.365,126323.0
2019-02-20 12:30:00,30.76,30.81,30.74,30.78,203806.0,22.3577,22.394,22.3432,22.3722,203806.0
2019-02-20 12:35:00,30.77,30.82,30.71,30.81,122289.0,22.365,22.4013,22.3214,22.394,122289.0
2019-02-20 12:40:00,30.8,30.88,30.79,30.8,186477.0,22.3868,22.4449,22.3795,22.3868,186477.0
2019-02-20 12:45:00,30.79,30.85,30.7,30.74,162991.0,22.3795,22.4231,22.3141,22.3432,162991.0
2019-02-20 12:50:00,30.74,30.84,30.71,30.76,129701.0,22.3432,22.4158,22.3214,22.3577,129701.0
2019-02-20 12:55:00,30.77,30.79,30.71,30.73,173341.0,22.365,22.3795,22.3214,22.3359,173341.0
2019-02-20 13:00:00,30.72,30.87,30.65,30.82,148444.0,22.3286,22.4377,22.2777,22.4013,148444.0
2019-02-20 13:05:00,30.82,30.82,30.58,30.59,157400.0,22.4013,22.4013,22.2269,22.2341,157400.0
2019-02-20 13:10:00,30.59,30.67,30.58,30.62,152658.0,22.2341,22.2923,22.2269,22.2559,152658.0
2019-02-20 13:15:00,30.62,30.68,30.58,30.68,245904.0,22.2559,22.2996,22.2269,22.2996,245904.0
2019-02-20 13:20:00,30.67,30.69,30.64,30.69,94239.0,22.2923,22.3068,22.2705,22.3068,94239.0
2019-02-20 13:25:00,30.69,30.84,30.66,30.82,195893.0,22.3068,22.4158,22.285,22.4013,195893.0
2019-02-20 13:30:00,30.82,30.9,30.81,30.86,112392.0,22.4013,22.4595,22.394,22.4304,112392.0
2019-02-20 13:35:00,30.87,30.88,30.79,30.86,127742.0,22.4377,22.4449,22.3795,22.4304,127742.0
2019-02-20 13:40:00,30.86,30.88,30.81,30.84,191606.0,22.4304,22.4449,22.394,22.4158,191606.0
2019-02-20 13:45:00,30.84,30.85,30.78,30.8,149622.0,22.4158,22.4231,22.3722,22.3868,149622.0
2019-02-20 13:50:00,30.8,30.84,30.79,30.82,141503.0,22.3868,22.4158,22.3795,22.4013,141503.0
2019-02-20 13:55:00,30.81,30.82,30.7,30.78,311312.0,22.394,22.4013,22.3141,22.3722,311312.0
2019-02-20 14:00:00,30.76,30.81,30.71,30.75,181126.0,22.3577,22.394,22.3214,22.3504,181126.0
2019-02-20 14:05:00,30.74,30.77,30.65,30.69,217076.0,22.3432,22.365,22.2777,22.3068,217076.0
2019-02-20 14:10:00,30.69,30.73,30.62,30.64,179077.0,22.3068,22.3359,22.2559,22.2705,179077.0
2019-02-20 14:15:00,30.64,30.66,30.5,30.51,172740.0,22.2705,22.285,22.1687,22.176,172740.0
2019-02-20 14:20:00,30.52,30.57,30.45,30.52,147979.0,22.1833,22.2196,22.1324,22.1833,147979.0
2019-02-20 14:25:00,30.54,30.56,30.49,30.55,157830.0,22.1978,22.2123,22.1615,22.2051,157830.0
2019-02-20 14:30:00,30.55,30.56,30.49,30.51,342160.0,22.2051,22.2123,22.1615,22.176,342160.0
2019-02-20 14:35:00,30.5,30.55,30.49,30.52,249058.0,22.1687,22.2051,22.1615,22.1833,249058.0
2019-02-20 14:40:00,30.52,30.53,30.46,30.53,148844.0,22.1833,22.1905,22.1396,22.1905,148844.0
2019-02-20 14:45:00,30.54,30.54,30.51,30.52,153546.0,22.1978,22.1978,22.176,22.1833,153546.0
2019-02-20 14:50:00,30.52,30.56,30.47,30.51,209313.0,22.1833,22.2123,22.1469,22.176,209313.0
2019-02-20 14:55:00,30.52,30.53,30.41,30.41,428543.0,22.1833,22.1905,22.1033,22.1033,428543.0
2019-02-20 15:00:00,30.41,30.53,30.4,30.52,243834.0,22.1033,22.1905,22.096,22.1833,243834.0
2019-02-20 15:05:00,30.52,30.56,30.47,30.5,295452.0,22.1833,22.2123,22.1469,22.1687,295452.0
2019-02-20 15:10:00,30.5,30.53,30.49,30.51,199070.0,22.1687,22.1905,22.1615,22.176,199070.0
2019-02-20 15:15:00,30.51,30.51,30.39,30.4,220184.0,22.176,22.176,22.0888,22.096,220184.0
2019-02-20 15:20:00,30.4,30.51,30.39,30.49,201499.0,22.096,22.176,22.0888,22.1615,201499.0
2019-02-20 15:25:00,30.48,30.54,30.44,30.47,208679.0,22.1542,22.1978,22.1251,22.1469,208679.0
2019-02-20 15:30:00,30.46,30.47,30.39,30.44,286611.0,22.1396,22.1469,22.0888,22.1251,286611.0
2019-02-20 15:35:00,30.44,30.45,30.38,30.4,403267.0,22.1251,22.1324,22.0815,22.096,403267.0
2019-02-20 15:40:00,30.39,30.61,30.38,30.53,481438.0,22.0888,22.2487,22.0815,22.1905,481438.0
2019-02-20 15:45:00,30.53,30.54,30.42,30.45,660770.0,22.1905,22.1978,22.1106,22.1324,660770.0
2019-02-20 15:50:00,30.45,30.47,30.39,30.43,593782.0,22.1324,22.1469,22.0888,22.1178,593782.0
2019-02-20 15:55:00,30.42,30.42,30.11,30.31,1598291.0,22.1106,22.1106,21.8853,22.0306,1598291.0
2019-02-21 09:30:00,30.46,30.99,30.4,30.69,424121.0,22.1396,22.5249,22.096,22.3068,424121.0
2019-02-21 09:35:00,30.67,30.68,30.46,30.49,241998.0,22.2923,22.2996,22.1396,22.1615,241998.0
2019-02-21 09:40:00,30.47,30.5,30.36,30.4,429283.0,22.1469,22.1687,22.067,22.096,429283.0
2019-02-21 09:45:00,30.39,30.53,30.36,30.45,828550.0,22.0888,22.1905,22.067,22.1324,828550.0
2019-02-21 09:50:00,30.46,30.51,30.34,30.35,456772.0,22.1396,22.176,22.0524,22.0597,456772.0
2019-02-21 09:55:00,30.35,30.48,30.35,30.4,384829.0,22.0597,22.1542,22.0597,22.096,384829.0
2019-02-21 10:00:00,30.39,30.46,30.35,30.4,198279.0,22.0888,22.1396,22.0597,22.096,198279.0
2019-02-21 10:05:00,30.41,30.41,30.26,30.3,196877.0,22.1033,22.1033,21.9943,22.0234,196877.0
2019-02-21 10:10:00,30.3,30.31,30.05,30.15,269447.0,22.0234,22.0306,21.8416,21.9143,269447.0
2019-02-21 10:15:00,30.16,30.21,30.07,30.11,434869.0,21.9216,21.9579,21.8562,21.8853,434869.0
2019-02-21 10:20:00,30.11,30.21,30.1,30.17,217812.0,21.8853,21.9579,21.878,21.9289,217812.0
2019-02-21 10:25:00,30.17,30.2,30.07,30.07,195643.0,21.9289,21.9507,21.8562,21.8562,195643.0
2019-02-21 10:30:00,30.08,30.15,30.05,30.1,183382.0,21.8634,21.9143,21.8416,21.878,183382.0
2019-02-21 10:35:00,30.09,30.13,30.06,30.09,312825.0,21.8707,21.8998,21.8489,21.8707,312825.0
2019-02-21 10:40:00,30.09,30.1,30.02,30.05,246885.0,21.8707,21.878,21.8198,21.8416,246885.0
2019-02-21 10:45:00,30.05,30.09,30.03,30.07,315364.0,21.8416,21.8707,21.8271,21.8562,315364.0
2019-02-21 10:50:00,30.07,30.11,30.05,30.08,227257.0,21.8562,21.8853,21.8416,21.8634,227257.0
2019-02-21 10:55:00,30.08,30.14,30.05,30.09,545550.0,21.8634,21.9071,21.8416,21.8707,545550.0
2019-02-21 11:00:00,30.09,30.14,30.04,30.08,485101.0,21.8707,21.9071,21.8344,21.8634,485101.0
2019-02-21 11:05:00,30.08,30.14,29.93,29.93,354377.0,21.8634,21.9071,21.7544,21.7544,354377.0
2019-02-21 11:10:00,29.94,30.04,29.94,30.03,180744.0,21.7617,21.8344,21.7617,21.8271,180744.0
2019-02-21 11:15:00,30.03,30.04,29.99,30.01,174831.0,21.8271,21.8344,21.798,21.8126,174831.0
2019-02-21 11:20:00,30.01,30.05,29.96,30.0,254022.0,21.8126,21.8416,21.7762,21.8053,254022.0
2019-02-21 11:25:00,29.99,30.01,29.87,29.88,206062.0,21.798,21.8126,21.7108,21.7181,206062.0
2019-02-21 11:30:00,29.88,29.89,29.73,29.73,332139.0,21.7181,21.7253,21.6091,21.6091,332139.0
2019-02-21 11:35:00,29.73,29.78,29.68,29.71,570036.0,21.6091,21.6454,21.5727,21.5945,570036.0
2019-02-21 11:40:00,29.72,29.75,29.67,29.7,260728.0,21.6018,21.6236,21.5654,21.5872,260728.0
2019-02-21 11:45:00,29.71,29.72,29.65,29.69,116518.0,21.5945,21.6018,21.5509,21.58,116518.0
2019-02-21 11:50:00,29.7,29.74,29.62,29.69,99630.0,21.5872,21.6163,21.5291,21.58,99630.0
2019-02-21 11:55:00,29.68,29.72,29.64,29.68,83154.0,21.5727,21.6018,21.5436,21.5727,83154.0
2019-02-21 12:00:00,29.68,29.7,29.62,29.68,72579.0,21.5727,21.5872,21.5291,21.5727,72579.0
2019-02-21 12:05:00,29.68,29.72,29.67,29.67,94550.0,21.5727,21.6018,21.5654,21.5654,94550.0
2019-02-21 12:10:00,29.67,29.69,29.56,29.68,167550.0,21.5654,21.58,21.4855,21.5727,167550.0
2019-02-21 12:15:00,29.68,29.7,29.64,29.67,141787.0,21.5727,21.5872,21.5436,21.5654,141787.0
2019-02-21 12:20:00,29.67,29.67,29.48,29.53,254015.0,21.5654,21.5654,21.4273,21.4637,254015.0
2019-02-21 12:25:00,29.53,29.55,29.5,29.52,216565.0,21.4637,21.4782,21.4419,21.4564,216565.0
2019-02-21 12:30:00,29.52,29.53,29.44,29.52,150091.0,21.4564,21.4637,21.3983,21.4564,150091.0
2019-02-21 12:35:00,29.52,29.8,29.51,29.76,326275.0,21.4564,21.6599,21.4491,21.6309,326275.0
2019-02-21 12:40:00,29.77,29.97,29.76,29.95,213759.0,21.6381,21.7835,21.6309,21.769,213759.0
2019-02-21 12:45:00,29.96,29.99,29.79,29.86,145184.0,21.7762,21.798,21.6527,21.7035,145184.0
2019-02-21 12:50:00,29.87,30.02,29.85,29.96,127326.0,21.7108,21.8198,21.6963,21.7762,127326.0
2019-02-21 12:55:00,29.97,29.97,29.81,29.88,222491.0,21.7835,21.7835,21.6672,21.7181,222491.0
2019-02-21 13:00:00,29.89,29.89,29.83,29.86,85155.0,21.7253,21.7253,21.6817,21.7035,85155.0
2019-02-21 13:05:00,29.86,29.88,29.85,29.88,119927.0,21.7035,21.7181,21.6963,21.7181,119927.0
2019-02-21 13:10:00,29.88,29.88,29.8,29.84,121349.0,21.7181,21.7181,21.6599,21.689,121349.0
2019-02-21 13:15:00,29.84,29.84,29.75,29.82,83431.0,21.689,21.689,21.6236,21.6745,83431.0
2019-02-21 13:20:00,29.82,29.87,29.81,29.85,64157.0,21.6745,21.7108,21.6672,21.6963,64157.0
2019-02-21 13:25:00,29.85,29.86,29.71,29.72,163112.0,21.6963,21.7035,21.5945,21.6018,163112.0
2019-02-21 13:30:00,29.72,29.74,29.65,29.67,116691.0,21.6018,21.6163,21.5509,21.5654,116691.0
2019-02-21 13:35:00,29.67,29.77,29.66,29.75,127460.0,21.5654,21.6381,21.5582,21.6236,127460.0
2019-02-21 13:40:00,29.75,29.85,29.75,29.85,101542.0,21.6236,21.6963,21.6236,21.6963,101542.0
2019-02-21 13:45:00,29.85,29.94,29.84,29.92,60131.0,21.6963,21.7617,21.689,21.7472,60131.0
2019-02-21 13:50:00,29.92,29.95,29.9,29.92,71487.0,21.7472,21.769,21.7326,21.7472,71487.0
2019-02-21 13:55:00,29.93,29.97,29.9,29.96,65964.0,21.7544,21.7835,21.7326,21.7762,65964.0
2019-02-21 14:00:00,29.96,29.96,29.87,29.87,54915.0,21.7762,21.7762,21.7108,21.7108,54915.0
2019-02-21 14:05:00,29.87,29.91,29.86,29.87,42911.0,21.7108,21.7399,21.7035,21.7108,42911.0
2019-02-21 14:10:00,29.87,29.91,29.71,29.75,141096.0,21.7108,21.7399,21.5945,21.6236,141096.0
2019-02-21 14:15:00,29.75,29.81,29.73,29.78,41462.0,21.6236,21.6672,21.6091,21.6454,41462.0
2019-02-21 14:20:00,29.79,29.85,29.75,29.78,78376.0,21.6527,21.6963,21.6236,21.6454,78376.0
2019-02-21 14:25:00,29.78,29.78,29.69,29.71,86349.0,21.6454,21.6454,21.58,21.5945,86349.0
2019-02-21 14:30:00,29.72,29.73,29.7,29.72,64551.0,21.6018,21.6091,21.5872,21.6018,64551.0
2019-02-21 14:35:00,29.71,29.72,29.66,29.68,60195.0,21.5945,21.6018,21.5582,21.5727,60195.0
2019-02-21 14:40:00,29.68,29.72,29.68,29.71,47853.0,21.5727,21.6018,21.5727,21.5945,47853.0
2019-02-21 14:45:00,29.71,29.72,29.58,29.63,166423.0,21.5945,21.6018,21.5,21.5364,166423.0
2019-02-21 14:50:00,29.63,29.66,29.59,29.63,91762.0,21.5364,21.5582,21.5073,21.5364,91762.0
2019-02-21 14:55:00,29.63,29.67,29.61,29.65,65416.0,21.5364,21.5654,21.5218,21.5509,65416.0
2019-02-21 15:00:00,29.65,29.67,29.58,29.61,104761.0,21.5509,21.5654,21.5,21.5218,104761.0
2019-02-21 15:05:00,29.6,29.65,29.57,29.63,191858.0,21.5146,21.5509,21.4928,21.5364,191858.0
2019-02-21 15:10:00,29.64,29.68,29.57,29.66,89885.0,21.5436,21.5727,21.4928,21.5582,89885.0
2019-02-21 15:15:00,29.66,29.71,29.65,29.7,72142.0,21.5582,21.5945,21.5509,21.5872,72142.0
2019-02-21 15:20:00,29.7,29.73,29.69,29.69,84295.0,21.5872,21.6091,21.58,21.58,84295.0
2019-02-21 15:25:00,29.7,29.73,29.64,29.68,74379.0,21.5872,21.6091,21.5436,21.5727,74379.0
2019-02-21 15:30:00,29.67,29.69,29.57,29.64,160258.0,21.5654,21.58,21.4928,21.5436,160258.0
2019-02-21 15:35:00,29.64,29.71,29.6,29.71,132675.0,21.5436,21.5945,21.5146,21.5945,132675.0
2019-02-21 15:40:00,29.71,29.72,29.63,29.66,222386.0,21.5945,21.6018,21.5364,21.5582,222386.0
2019-02-21 15:45:00,29.66,29.78,29.65,29.77,244974.0,21.5582,21.6454,21.5509,21.6381,244974.0
2019-02-21 15:50:00,29.77,29.79,29.75,29.77,300059.0,21.6381,21.6527,21.6236,21.6381,300059.0
2019-02-21 15:55:00,29.77,29.88,29.76,29.85,483988.0,21.6381,21.7181,21.6309,21.6963,483988.0
2019-02-22 09:30:00,30.1,30.22,29.95,30.03,236454.0,21.878,21.9652,21.769,21.8271,236454.0
2019-02-22 09:35:00,30.04,30.15,30.0,30.02,153778.0,21.8344,21.9143,21.8053,21.8198,153778.0
2019-02-22 09:40:00,30.02,30.07,29.95,30.01,122200.0,21.8198,21.8562,21.769,21.8126,122200.0
2019-02-22 09:45:00,30.01,30.06,29.88,29.91,110401.0,21.8126,21.8489,21.7181,21.7399,110401.0
2019-02-22 09:50:00,29.91,29.94,29.83,29.86,151088.0,21.7399,21.7617,21.6817,21.7035,151088.0
2019-02-22 09:55:00,29.86,29.9,29.54,29.55,221545.0,21.7035,21.7326,21.471,21.4782,221545.0
2019-02-22 10:00:00,29.55,29.59,29.43,29.46,222063.0,21.4782,21.5073,21.391,21.4128,222063.0
2019-02-22 10:05:00,29.45,29.46,29.24,29.27,148866.0,21.4055,21.4128,21.2529,21.2747,148866.0
2019-02-22 10:10:00,29.27,29.36,29.17,29.32,200569.0,21.2747,21.3401,21.202,21.311,200569.0
2019-02-22 10:15:00,29.31,29.35,29.25,29.33,143235.0,21.3038,21.3329,21.2602,21.3183,143235.0
2019-02-22 10:20:00,29.33,29.42,29.31,29.37,193924.0,21.3183,21.3837,21.3038,21.3474,193924.0
2019-02-22 10:25:00,29.37,29.37,29.06,29.1,187647.0,21.3474,21.3474,21.1221,21.1511,187647.0
2019-02-22 10:30:00,29.09,29.14,28.92,28.92,208653.0,21.1439,21.1802,21.0203,21.0203,208653.0
2019-02-22 10:35:00,28.92,29.0,28.86,29.0,144163.0,21.0203,21.0785,20.9767,21.0785,144163.0
2019-02-22 10:40:00,29.02,29.02,28.86,28.87,243822.0,21.093,21.093,20.9767,20.984,243822.0
2019-02-22 10:45:00,28.87,29.05,28.86,28.95,174056.0,20.984,21.1148,20.9767,21.0421,174056.0
2019-02-22 10:50:00,28.96,29.07,28.94,29.02,168674.0,21.0494,21.1293,21.0348,21.093,168674.0
2019-02-22 10:55:00,29.02,29.18,29.01,29.14,180653.0,21.093,21.2093,21.0857,21.1802,180653.0
2019-02-22 11:00:00,29.15,29.16,29.12,29.13,133230.0,21.1875,21.1948,21.1657,21.1729,133230.0
2019-02-22 11:05:00,29.14,29.14,29.05,29.09,114711.0,21.1802,21.1802,21.1148,21.1439,114711.0
2019-02-22 11:10:00,29.08,29.14,29.06,29.09,107818.0,21.1366,21.1802,21.1221,21.1439,107818.0
2019-02-22 11:15:00,29.08,29.21,29.08,29.2,84443.0,21.1366,21.2311,21.1366,21.2238,84443.0
2019-02-22 11:20:00,29.2,29.3,29.15,29.25,144922.0,21.2238,21.2965,21.1875,21.2602,144922.0
2019-02-22 11:25:00,29.25,29.28,29.21,29.26,148668.0,21.2602,21.282,21.2311,21.2674,148668.0
2019-02-22 11:30:00,29.26,29.33,29.25,29.33,135256.0,21.2674,21.3183,21.2602,21.3183,135256.0
2019-02-22 11:35:00,29.32,29.37,29.29,29.32,103552.0,21.311,21.3474,21.2892,21.311,103552.0
2019-02-22 11:40:00,29.32,29.39,29.29,29.38,97216.0,21.311,21.3619,21.2892,21.3547,97216.0
2019-02-22 11:45:00,29.39,29.45,29.39,29.43,93745.0,21.3619,21.4055,21.3619,21.391,93745.0
2019-02-22 11:50:00,29.43,29.49,29.39,29.43,143799.0,21.391,21.4346,21.3619,21.391,143799.0
2019-02-22 11:55:00,29.43,29.59,29.41,29.55,195711.0,21.391,21.5073,21.3765,21.4782,195711.0
2019-02-22 12:00:00,29.55,29.56,29.52,29.52,204777.0,21.4782,21.4855,21.4564,21.4564,204777.0
2019-02-22 12:05:00,29.51,29.57,29.48,29.57,194150.0,21.4491,21.4928,21.4273,21.4928,194150.0
2019-02-22 12:10:00,29.57,29.57,29.48,29.52,96141.0,21.4928,21.4928,21.4273,21.4564,96141.0
2019-02-22 12:15:00,29.52,29.58,29.5,29.58,111124.0,21.4564,21.5,21.4419,21.5,111124.0
2019-02-22 12:20:00,29.57,29.66,29.54,29.65,222767.0,21.4928,21.5582,21.471,21.5509,222767.0
2019-02-22 12:25:00,29.66,29.66,29.59,29.61,52820.0,21.5582,21.5582,21.5073,21.5218,52820.0
2019-02-22 12:30:00,29.61,29.61,29.54,29.58,63895.0,21.5218,21.5218,21.471,21.5,63895.0
2019-02-22 12:35:00,29.57,29.65,29.57,29.61,88402.0,21.4928,21.5509,21.4928,21.5218,88402.0
2019-02-22 12:40:00,29.62,29.62,29.58,29.59,48077.0,21.5291,21.5291,21.5,21.5073,48077.0
2019-02-22 12:45:00,29.58,29.61,29.56,29.58,38783.0,21.5,21.5218,21.4855,21.5,38783.0
2019-02-22 12:50:00,29.58,29.59,29.51,29.52,37044.0,21.5,21.5073,21.4491,21.4564,37044.0
2019-02-22 12:55:00,29.53,29.54,29.47,29.48,41013.0,21.4637,21.471,21.4201,21.4273,41013.0
2019-02-22 13:00:00,29.48,29.51,29.46,29.47,48459.0,21.4273,21.4491,21.4128,21.4201,48459.0
2019-02-22 13:05:00,29.46,29.5,29.41,29.42,70025.0,21.4128,21.4419,21.3765,21.3837,70025.0
2019-02-22 13:10:00,29.42,29.42,29.36,29.37,58275.0,21.3837,21.3837,21.3401,21.3474,58275.0
2019-02-22 13:15:00,29.36,29.4,29.32,29.4,53264.0,21.3401,21.3692,21.311,21.3692,53264.0
2019-02-22 13:20:00,29.39,29.39,29.35,29.36,54617.0,21.3619,21.3619,21.3329,21.3401,54617.0
2019-02-22 13:25:00,29.36,29.4,29.35,29.4,200417.0,21.3401,21.3692,21.3329,21.3692,200417.0
2019-02-22 13:30:00,29.4,29.48,29.39,29.48,135137.0,21.3692,21.4273,21.3619,21.4273,135137.0
2019-02-22 13:35:00,29.48,29.51,29.48,29.48,32893.0,21.4273,21.4491,21.4273,21.4273,32893.0
2019-02-22 13:40:00,29.49,29.62,29.48,29.61,124427.0,21.4346,21.5291,21.4273,21.5218,124427.0
2019-02-22 13:45:00,29.61,29.61,29.53,29.57,56867.0,21.5218,21.5218,21.4637,21.4928,56867.0
2019-02-22 13:50:00,29.57,29.58,29.55,29.55,49071.0,21.4928,21.5,21.4782,21.4782,49071.0
2019-02-22 13:55:00,29.55,29.55,29.48,29.55,90396.0,21.4782,21.4782,21.4273,21.4782,90396.0
2019-02-22 14:00:00,29.54,29.55,29.52,29.54,36276.0,21.471,21.4782,21.4564,21.471,36276.0
2019-02-22 14:05:00,29.54,29.59,29.53,29.58,79502.0,21.471,21.5073,21.4637,21.5,79502.0
2019-02-22 14:10:00,29.58,29.64,29.57,29.62,149066.0,21.5,21.5436,21.4928,21.5291,149066.0
2019-02-22 14:15:00,29.63,29.63,29.53,29.57,93984.0,21.5364,21.5364,21.4637,21.4928,93984.0
2019-02-22 14:20:00,29.56,29.61,29.56,29.59,60074.0,21.4855,21.5218,21.4855,21.5073,60074.0
2019-02-22 14:25:00,29.59,29.62,29.58,29.61,63883.0,21.5073,21.5291,21.5,21.5218,63883.0
2019-02-22 14:30:00,29.6,29.68,29.6,29.68,72242.0,21.5146,21.5727,21.5146,21.5727,72242.0
2019-02-22 14:35:00,29.68,29.69,29.49,29.5,216045.0,21.5727,21.58,21.4346,21.4419,216045.0
2019-02-22 14:40:00,29.5,29.51,29.45,29.5,127157.0,21.4419,21.4491,21.4055,21.4419,127157.0
2019-02-22 14:45:00,29.49,29.52,29.48,29.5,104377.0,21.4346,21.4564,21.4273,21.4419,104377.0
2019-02-22 14:50:00,29.5,29.56,29.48,29.49,78157.0,21.4419,21.4855,21.4273,21.4346,78157.0
2019-02-22 14:55:00,29.49,29.53,29.48,29.49,48742.0,21.4346,21.4637,21.4273,21.4346,48742.0
2019-02-22 15:00:00,29.49,29.59,29.49,29.59,98971.0,21.4346,21.5073,21.4346,21.5073,98971.0
2019-02-22 15:05:00,29.59,29.6,29.53,29.57,69032.0,21.5073,21.5146,21.4637,21.4928,69032.0
2019-02-22 15:10:00,29.57,29.59,29.53,29.55,137298.0,21.4928,21.5073,21.4637,21.4782,137298.0
2019-02-22 15:15:00,29.54,29.6,29.52,29.58,101281.0,21.471,21.5146,21.4564,21.5,101281.0
2019-02-22 15:20:00,29.58,29.58,29.54,29.58,85700.0,21.5,21.5,21.471,21.5,85700.0
2019-02-22 15:25:00,29.58,29.67,29.57,29.67,91167.0,21.5,21.5654,21.4928,21.5654,91167.0
2019-02-22 15:30:00,29.67,29.75,29.65,29.68,160386.0,21.5654,21.6236,21.5509,21.5727,160386.0
2019-02-22 15:35:00,29.68,29.69,29.57,29.61,86672.0,21.5727,21.58,21.4928,21.5218,86672.0
2019-02-22 15:40:00,29.61,29.65,29.57,29.6,147019.0,21.5218,21.5509,21.4928,21.5146,147019.0
2019-02-22 15:45:00,29.6,29.64,29.59,29.62,141768.0,21.5146,21.5436,21.5073,21.5291,141768.0
2019-02-22 15:50:00,29.62,29.64,29.58,29.62,269154.0,21.5291,21.5436,21.5,21.5291,269154.0
2019-02-22 15:55:00,29.62,29.66,29.61,29.65,640863.0,21.5291,21.5582,21.5218,21.5509,640863.0
2019-02-25 09:30:00,29.49,29.78,29.47,29.73,220795.0,21.4346,21.6454,21.4201,21.6091,220795.0
2019-02-25 09:35:00,29.71,29.95,29.69,29.91,146527.0,21.5945,21.769,21.58,21.7399,146527.0
2019-02-25 09:40:00,29.91,29.92,29.49,29.5,216778.0,21.7399,21.7472,21.4346,21.4419,216778.0
2019-02-25 09:45:00,29.5,29.55,29.39,29.44,200023.0,21.4419,21.4782,21.3619,21.3983,200023.0
2019-02-25 09:50:00,29.45,29.65,29.43,29.59,184173.0,21.4055,21.5509,21.391,21.5073,184173.0
2019-02-25 09:55:00,29.59,29.62,29.49,29.62,168750.0,21.5073,21.5291,21.4346,21.5291,168750.0
2019-02-25 10:00:00,29.62,29.82,29.61,29.75,111333.0,21.5291,21.6745,21.5218,21.6236,111333.0
2019-02-25 10:05:00,29.75,29.84,29.74,29.82,104635.0,21.6236,21.689,21.6163,21.6745,104635.0
2019-02-25 10:10:00,29.82,29.9,29.77,29.88,96506.0,21.6745,21.7326,21.6381,21.7181,96506.0
2019-02-25 10:15:00,29.88,29.89,29.8,29.8,100363.0,21.7181,21.7253,21.6599,21.6599,100363.0
2019-02-25 10:20:00,29.8,29.82,29.7,29.79,99571.0,21.6599,21.6745,21.5872,21.6527,99571.0
2019-02-25 10:25:00,29.79,29.82,29.74,29.79,60839.0,21.6527,21.6745,21.6163,21.6527,60839.0
2019-02-25 10:30:00,29.78,29.83,29.76,29.77,68094.0,21.6454,21.6817,21.6309,21.6381,68094.0
2019-02-25 10:35:00,29.76,29.77,29.66,29.66,65624.0,21.6309,21.6381,21.5582,21.5582,65624.0
2019-02-25 10:40:00,29.65,29.8,29.64,29.76,76393.0,21.5509,21.6599,21.5436,21.6309,76393.0
2019-02-25 10:45:00,29.76,29.76,29.71,29.71,67550.0,21.6309,21.6309,21.5945,21.5945,67550.0
2019-02-25 10:50:00,29.7,29.78,29.67,29.78,58773.0,21.5872,21.6454,21.5654,21.6454,58773.0
2019-02-25 10:55:00,29.79,29.81,29.73,29.73,51185.0,21.6527,21.6672,21.6091,21.6091,51185.0
2019-02-25 11:00:00,29.73,29.79,29.72,29.74,65376.0,21.6091,21.6527,21.6018,21.6163,65376.0
2019-02-25 11:05:00,29.73,29.77,29.69,29.7,61915.0,21.6091,21.6381,21.58,21.5872,61915.0
2019-02-25 11:10:00,29.7,29.75,29.67,29.7,50286.0,21.5872,21.6236,21.5654,21.5872,50286.0
2019-02-25 11:15:00,29.7,29.7,29.65,29.66,62458.0,21.5872,21.5872,21.5509,21.5582,62458.0
2019-02-25 11:20:00,29.65,29.66,29.56,29.59,101686.0,21.5509,21.5582,21.4855,21.5073,101686.0
2019-02-25 11:25:00,29.58,29.58,29.52,29.54,54227.0,21.5,21.5,21.4564,21.471,54227.0
2019-02-25 11:30:00,29.54,29.61,29.52,29.6,53572.0,21.471,21.5218,21.4564,21.5146,53572.0
2019-02-25 11:35:00,29.6,29.61,29.57,29.61,61235.0,21.5146,21.5218,21.4928,21.5218,61235.0
2019-02-25 11:40:00,29.61,29.66,29.6,29.61,45866.0,21.5218,21.5582,21.5146,21.5218,45866.0
2019-02-25 11:45:00,29.6,29.67,29.6,29.67,49261.0,21.5146,21.5654,21.5146,21.5654,49261.0
2019-02-25 11:50:00,29.66,29.67,29.65,29.66,40081.0,21.5582,21.5654,21.5509,21.5582,40081.0
2019-02-25 11:55:00,29.65,29.66,29.58,29.59,164619.0,21.5509,21.5582,21.5,21.5073,164619.0
2019-02-25 12:00:00,29.58,29.62,29.58,29.61,92016.0,21.5,21.5291,21.5,21.5218,92016.0
2019-02-25 12:05:00,29.61,29.63,29.61,29.63,35026.0,21.5218,21.5364,21.5218,21.5364,35026.0
2019-02-25 12:10:00,29.62,29.66,29.58,29.66,88452.0,21.5291,21.5582,21.5,21.5582,88452.0
2019-02-25 12:15:00,29.65,29.68,29.62,29.65,97539.0,21.5509,21.5727,21.5291,21.5509,97539.0
2019-02-25 12:20:00,29.64,29.66,29.63,29.64,78306.0,21.5436,21.5582,21.5364,21.5436,78306.0
2019-02-25 12:25:00,29.63,29.65,29.61,29.61,81096.0,21.5364,21.5509,21.5218,21.5218,81096.0
2019-02-25 12:30:00,29.62,29.62,29.58,29.61,101127.0,21.5291,21.5291,21.5,21.5218,101127.0
2019-02-25 12:35:00,29.61,29.64,29.56,29.59,116326.0,21.5218,21.5436,21.4855,21.5073,116326.0
2019-02-25 12:40:00,29.59,29.6,29.53,29.55,72294.0,21.5073,21.5146,21.4637,21.4782,72294.0
2019-02-25 12:45:00,29.55,29.56,29.48,29.49,92148.0,21.4782,21.4855,21.4273,21.4346,92148.0
2019-02-25 12:50:00,29.5,29.54,29.49,29.52,55330.0,21.4419,21.471,21.4346,21.4564,55330.0
2019-02-25 12:55:00,29.54,29.57,29.5,29.52,286963.0,21.471,21.4928,21.4419,21.4564,286963.0
2019-02-25 13:00:00,29.51,29.61,29.51,29.61,243042.0,21.4491,21.5218,21.4491,21.5218,243042.0
2019-02-25 13:05:00,29.62,29.62,29.55,29.58,117059.0,21.5291,21.5291,21.4782,21.5,117059.0
2019-02-25 13:10:00,29.57,29.6,29.56,29.59,113353.0,21.4928,21.5146,21.4855,21.5073,113353.0
2019-02-25 13:15:00,29.6,29.61,29.57,29.57,45876.0,21.5146,21.5218,21.4928,21.4928,45876.0
2019-02-25 13:20:00,29.57,29.59,29.52,29.54,70078.0,21.4928,21.5073,21.4564,21.471,70078.0
2019-02-25 13:25:00,29.55,29.56,29.54,29.55,45323.0,21.4782,21.4855,21.471,21.4782,45323.0
2019-02-25 13:30:00,29.55,29.59,29.55,29.55,173932.0,21.4782,21.5073,21.4782,21.4782,173932.0
2019-02-25 13:35:00,29.55,29.56,29.51,29.54,63154.0,21.4782,21.4855,21.4491,21.471,63154.0
2019-02-25 13:40:00,29.55,29.58,29.52,29.55,110533.0,21.4782,21.5,21.4564,21.4782,110533.0
2019-02-25 13:45:00,29.56,29.57,29.53,29.56,88402.0,21.4855,21.4928,21.4637,21.4855,88402.0
2019-02-25 13:50:00,29.57,29.58,29.54,29.54,96860.0,21.4928,21.5,21.471,21.471,96860.0
2019-02-25 13:55:00,29.54,29.59,29.54,29.59,105598.0,21.471,21.5073,21.471,21.5073,105598.0
2019-02-25 14:00:00,29.59,29.68,29.58,29.67,125030.0,21.5073,21.5727,21.5,21.5654,125030.0
2019-02-25 14:05:00,29.67,29.68,29.65,29.66,84316.0,21.5654,21.5727,21.5509,21.5582,84316.0
2019-02-25 14:10:00,29.66,29.67,29.64,29.65,109183.0,21.5582,21.5654,21.5436,21.5509,109183.0
2019-02-25 14:15:00,29.64,29.65,29.62,29.63,80794.0,21.5436,21.5509,21.5291,21.5364,80794.0
2019-02-25 14:20:00,29.63,29.63,29.59,29.6,104270.0,21.5364,21.5364,21.5073,21.5146,104270.0
2019-02-25 14:25:00,29.6,29.6,29.58,29.58,114468.0,21.5146,21.5146,21.5,21.5,114468.0
2019-02-25 14:30:00,29.59,29.6,29.58,29.59,143663.0,21.5073,21.5146,21.5,21.5073,143663.0
2019-02-25 14:35:00,29.59,29.6,29.58,29.6,102216.0,21.5073,21.5146,21.5,21.5146,102216.0
2019-02-25 14:40:00,29.59,29.6,29.56,29.57,95908.0,21.5073,21.5146,21.4855,21.4928,95908.0
2019-02-25 14:45:00,29.56,29.57,29.55,29.56,38780.0,21.4855,21.4928,21.4782,21.4855,38780.0
2019-02-25 14:50:00,29.56,29.71,29.55,29.68,299082.0,21.4855,21.5945,21.4782,21.5727,299082.0
2019-02-25 14:55:00,29.68,29.68,29.59,29.6,73960.0,21.5727,21.5727,21.5073,21.5146,73960.0
2019-02-25 15:00:00,29.6,29.61,29.58,29.58,62378.0,21.5146,21.5218,21.5,21.5,62378.0
2019-02-25 15:05:00,29.59,29.64,29.58,29.62,102844.0,21.5073,21.5436,21.5,21.5291,102844.0
2019-02-25 15:10:00,29.62,29.64,29.61,29.64,62768.0,21.5291,21.5436,21.5218,21.5436,62768.0
2019-02-25 15:15:00,29.63,29.64,29.59,29.61,88902.0,21.5364,21.5436,21.5073,21.5218,88902.0
2019-02-25 15:20:00,29.61,29.62,29.6,29.61,95560.0,21.5218,21.5291,21.5146,21.5218,95560.0
2019-02-25 15:25:00,29.62,29.62,29.55,29.55,136572.0,21.5291,21.5291,21.4782,21.4782,136572.0
2019-02-25 15:30:00,29.55,29.56,29.51,29.52,153713.0,21.4782,21.4855,21.4491,21.4564,153713.0
2019-02-25 15:35:00,29.52,29.53,29.51,29.51,112771.0,21.4564,21.4637,21.4491,21.4491,112771.0
2019-02-25 15:40:00,29.52,29.56,29.44,29.55,305594.0,21.4564,21.4855,21.3983,21.4782,305594.0
2019-02-25 15:45:00,29.55,29.57,29.49,29.5,211979.0,21.4782,21.4928,21.4346,21.4419,211979.0
2019-02-25 15:50:00,29.5,29.53,29.49,29.51,226236.0,21.4419,21.4637,21.4346,21.4491,226236.0
2019-02-25 15:55:00,29.51,29.54,29.48,29.49,528330.0,21.4491,21.471,21.4273,21.4346,528330.0
2019-02-26 09:30:00,29.49,29.8,29.49,29.68,198589.0,21.4346,21.6599,21.4346,21.5727,198589.0
2019-02-26 09:35:00,29.68,29.81,29.67,29.76,138768.0,21.5727,21.6672,21.5654,21.6309,138768.0
2019-02-26 09:40:00,29.75,29.8,29.68,29.68,147718.0,21.6236,21.6599,21.5727,21.5727,147718.0
2019-02-26 09:45:00,29.68,29.7,29.53,29.55,87776.0,21.5727,21.5872,21.4637,21.4782,87776.0
2019-02-26 09:50:00,29.54,29.71,29.54,29.65,124944.0,21.471,21.5945,21.471,21.5509,124944.0
2019-02-26 09:55:00,29.64,29.7,29.63,29.67,82987.0,21.5436,21.5872,21.5364,21.5654,82987.0
2019-02-26 10:00:00,29.66,29.73,29.64,29.67,131727.0,21.5582,21.6091,21.5436,21.5654,131727.0
2019-02-26 10:05:00,29.66,29.7,29.54,29.55,89153.0,21.5582,21.5872,21.471,21.4782,89153.0
2019-02-26 10:10:00,29.54,29.6,29.52,29.55,76629.0,21.471,21.5146,21.4564,21.4782,76629.0
2019-02-26 10:15:00,29.55,29.65,29.54,29.6,151244.0,21.4782,21.5509,21.471,21.5146,151244.0
2019-02-26 10:20:00,29.6,29.6,29.51,29.55,83501.0,21.5146,21.5146,21.4491,21.4782,83501.0
2019-02-26 10:25:00,29.55,29.61,29.52,29.61,83537.0,21.4782,21.5218,21.4564,21.5218,83537.0
2019-02-26 10:30:00,29.6,29.62,29.57,29.62,51781.0,21.5146,21.5291,21.4928,21.5291,51781.0
2019-02-26 10:35:00,29.62,29.7,29.62,29.68,62653.0,21.5291,21.5872,21.5291,21.5727,62653.0
2019-02-26 10:40:00,29.68,29.72,29.67,29.72,58489.0,21.5727,21.6018,21.5654,21.6018,58489.0
2019-02-26 10:45:00,29.72,29.8,29.71,29.78,113224.0,21.6018,21.6599,21.5945,21.6454,113224.0
2019-02-26 10:50:00,29.78,29.79,29.69,29.7,71367.0,21.6454,21.6527,21.58,21.5872,71367.0
2019-02-26 10:55:00,29.7,29.8,29.62,29.77,113930.0,21.5872,21.6599,21.5291,21.6381,113930.0
2019-02-26 11:00:00,29.76,29.8,29.71,29.79,53974.0,21.6309,21.6599,21.5945,21.6527,53974.0
2019-02-26 11:05:00,29.79,29.9,29.78,29.89,89762.0,21.6527,21.7326,21.6454,21.7253,89762.0
2019-02-26 11:10:00,29.89,30.05,29.88,30.02,118896.0,21.7253,21.8416,21.7181,21.8198,118896.0
2019-02-26 11:15:00,30.02,30.15,30.02,30.12,89029.0,21.8198,21.9143,21.8198,21.8925,89029.0
2019-02-26 11:20:00,30.12,30.13,29.99,30.05,84513.0,21.8925,21.8998,21.798,21.8416,84513.0
2019-02-26 11:25:00,30.05,30.09,29.99,30.0,103650.0,21.8416,21.8707,21.798,21.8053,103650.0
2019-02-26 11:30:00,30.0,30.1,30.0,30.05,75843.0,21.8053,21.878,21.8053,21.8416,75843.0
2019-02-26 11:35:00,30.05,30.07,30.01,30.04,50399.0,21.8416,21.8562,21.8126,21.8344,50399.0
2019-02-26 11:40:00,30.04,30.07,29.98,29.98,50740.0,21.8344,21.8562,21.7908,21.7908,50740.0
2019-02-26 11:45:00,29.99,30.1,29.94,30.07,214287.0,21.798,21.878,21.7617,21.8562,214287.0
2019-02-26 11:50:00,30.07,30.09,30.04,30.07,48791.0,21.8562,21.8707,21.8344,21.8562,48791.0
2019-02-26 11:55:00,30.07,30.07,30.01,30.02,57259.0,21.8562,21.8562,21.8126,21.8198,57259.0
2019-02-26 12:00:00,30.03,30.05,29.99,29.99,56176.0,21.8271,21.8416,21.798,21.798,56176.0
2019-02-26 12:05:00,29.99,30.0,29.85,29.86,64113.0,21.798,21.8053,21.6963,21.7035,64113.0
2019-02-26 12:10:00,29.85,29.91,29.84,29.84,48185.0,21.6963,21.7399,21.689,21.689,48185.0
2019-02-26 12:15:00,29.84,29.86,29.82,29.84,49447.0,21.689,21.7035,21.6745,21.689,49447.0
2019-02-26 12:20:00,29.84,29.86,29.82,29.83,39479.0,21.689,21.7035,21.6745,21.6817,39479.0
2019-02-26 12:25:00,29.83,29.87,29.81,29.83,53093.0,21.6817,21.7108,21.6672,21.6817,53093.0
2019-02-26 12:30:00,29.83,29.84,29.71,29.71,68644.0,21.6817,21.689,21.5945,21.5945,68644.0
2019-02-26 12:35:00,29.7,29.73,29.68,29.69,53465.0,21.5872,21.6091,21.5727,21.58,53465.0
2019-02-26 12:40:00,29.69,29.75,29.68,29.71,43373.0,21.58,21.6236,21.5727,21.5945,43373.0
2019-02-26 12:45:00,29.7,29.73,29.69,29.71,56776.0,21.5872,21.6091,21.58,21.5945,56776.0
2019-02-26 12:50:00,29.7,29.75,29.68,29.73,36460.0,21.5872,21.6236,21.5727,21.6091,36460.0
2019-02-26 12:55:00,29.74,29.77,29.7,29.71,48449.0,21.6163,21.6381,21.5872,21.5945,48449.0
2019-02-26 13:00:00,29.71,29.75,29.7,29.73,46190.0,21.5945,21.6236,21.5872,21.6091,46190.0
2019-02-26 13:05:00,29.72,29.82,29.72,29.81,38625.0,21.6018,21.6745,21.6018,21.6672,38625.0
2019-02-26 13:10:00,29.82,29.87,29.82,29.84,53753.0,21.6745,21.7108,21.6745,21.689,53753.0
2019-02-26 13:15:00,29.85,29.87,29.82,29.84,51826.0,21.6963,21.7108,21.6745,21.689,51826.0
2019-02-26 13:20:00,29.84,29.85,29.77,29.77,51140.0,21.689,21.6963,21.6381,21.6381,51140.0
2019-02-26 13:25:00,29.78,29.78,29.74,29.74,51289.0,21.6454,21.6454,21.6163,21.6163,51289.0
2019-02-26 13:30:00,29.73,29.75,29.7,29.75,51520.0,21.6091,21.6236,21.5872,21.6236,51520.0
2019-02-26 13:35:00,29.74,29.75,29.7,29.72,35067.0,21.6163,21.6236,21.5872,21.6018,35067.0
2019-02-26 13:40:00,29.72,29.74,29.61,29.61,62452.0,21.6018,21.6163,21.5218,21.5218,62452.0
2019-02-26 13:45:00,29.61,29.63,29.59,29.61,44076.0,21.5218,21.5364,21.5073,21.5218,44076.0
2019-02-26 13:50:00,29.62,29.63,29.57,29.57,33255.0,21.5291,21.5364,21.4928,21.4928,33255.0
2019-02-26 13:55:00,29.58,29.63,29.57,29.63,52066.0,21.5,21.5364,21.4928,21.5364,52066.0
2019-02-26 14:00:00,29.62,29.67,29.6,29.66,36948.0,21.5291,21.5654,21.5146,21.5582,36948.0
2019-02-26 14:05:00,29.66,29.66,29.63,29.65,62402.0,21.5582,21.5582,21.5364,21.5509,62402.0
2019-02-26 14:10:00,29.64,29.65,29.62,29.62,68046.0,21.5436,21.5509,21.5291,21.5291,68046.0
2019-02-26 14:15:00,29.62,29.63,29.55,29.61,69335.0,21.5291,21.5364,21.4782,21.5218,69335.0
2019-02-26 14:20:00,29.61,29.63,29.59,29.6,60459.0,21.5218,21.5364,21.5073,21.5146,60459.0
2019-02-26 14:25:00,29.6,29.62,29.55,29.55,53793.0,21.5146,21.5291,21.4782,21.4782,53793.0
2019-02-26 14:30:00,29.55,29.58,29.55,29.58,42666.0,21.4782,21.5,21.4782,21.5,42666.0
2019-02-26 14:35:00,29.58,29.69,29.58,29.69,86759.0,21.5,21.58,21.5,21.58,86759.0
2019-02-26 14:40:00,29.69,29.71,29.66,29.67,96287.0,21.58,21.5945,21.5582,21.5654,96287.0
2019-02-26 14:45:00,29.68,29.7,29.66,29.66,60381.0,21.5727,21.5872,21.5582,21.5582,60381.0
2019-02-26 14:50:00,29.67,29.69,29.66,29.69,48055.0,21.5654,21.58,21.5582,21.58,48055.0
2019-02-26 14:55:00,29.7,29.71,29.69,29.71,47824.0,21.5872,21.5945,21.58,21.5945,47824.0
2019-02-26 15:00:00,29.71,29.72,29.67,29.71,67434.0,21.5945,21.6018,21.5654,21.5945,67434.0
2019-02-26 15:05:00,29.71,29.76,29.7,29.72,62932.0,21.5945,21.6309,21.5872,21.6018,62932.0
2019-02-26 15:10:00,29.73,29.73,29.69,29.69,64764.0,21.6091,21.6091,21.58,21.58,64764.0
2019-02-26 15:15:00,29.69,29.75,29.69,29.72,57936.0,21.58,21.6236,21.58,21.6018,57936.0
2019-02-26 15:20:00,29.72,29.73,29.66,29.66,61835.0,21.6018,21.6091,21.5582,21.5582,61835.0
2019-02-26 15:25:00,29.66,29.67,29.63,29.63,91223.0,21.5582,21.5654,21.5364,21.5364,91223.0
2019-02-26 15:30:00,29.64,29.71,29.63,29.67,157137.0,21.5436,21.5945,21.5364,21.5654,157137.0
2019-02-26 15:35:00,29.67,29.7,29.6,29.61,124573.0,21.5654,21.5872,21.5146,21.5218,124573.0
2019-02-26 15:40:00,29.61,29.62,29.58,29.6,125026.0,21.5218,21.5291,21.5,21.5146,125026.0
2019-02-26 15:45:00,29.6,29.65,29.59,29.61,135651.0,21.5146,21.5509,21.5073,21.5218,135651.0
2019-02-26 15:50:00,29.61,29.62,29.58,29.62,136089.0,21.5218,21.5291,21.5,21.5291,136089.0
2019-02-26 15:55:00,29.62,29.62,29.56,29.58,435355.0,21.5291,21.5291,21.4855,21.5,435355.0
2019-02-27 09:30:00,29.88,29.92,29.72,29.74,130967.0,21.7181,21.7472,21.6018,21.6163,130967.0
2019-02-27 09:35:00,29.74,29.86,29.63,29.64,149873.0,21.6163,21.7035,21.5364,21.5436,149873.0
2019-02-27 09:40:00,29.63,29.79,29.63,29.68,90401.0,21.5364,21.6527,21.5364,21.5727,90401.0
2019-02-27 09:45:00,29.69,29.7,29.6,29.68,99508.0,21.58,21.5872,21.5146,21.5727,99508.0
2019-02-27 09:50:00,29.68,29.75,29.64,29.68,84209.0,21.5727,21.6236,21.5436,21.5727,84209.0
2019-02-27 09:55:00,29.68,29.72,29.6,29.62,75464.0,21.5727,21.6018,21.5146,21.5291,75464.0
2019-02-27 10:00:00,29.62,29.71,29.61,29.65,135951.0,21.5291,21.5945,21.5218,21.5509,135951.0
2019-02-27 10:05:00,29.64,29.66,29.56,29.63,127630.0,21.5436,21.5582,21.4855,21.5364,127630.0
2019-02-27 10:10:00,29.63,29.63,29.49,29.58,104388.0,21.5364,21.5364,21.4346,21.5,104388.0
2019-02-27 10:15:00,29.57,29.68,29.56,29.67,46351.0,21.4928,21.5727,21.4855,21.5654,46351.0
2019-02-27 10:20:00,29.67,29.67,29.54,29.54,38791.0,21.5654,21.5654,21.471,21.471,38791.0
2019-02-27 10:25:00,29.54,29.57,29.53,29.55,65545.0,21.471,21.4928,21.4637,21.4782,65545.0
2019-02-27 10:30:00,29.55,29.88,29.55,29.87,138289.0,21.4782,21.7181,21.4782,21.7108,138289.0
2019-02-27 10:35:00,29.87,29.95,29.78,29.94,146427.0,21.7108,21.769,21.6454,21.7617,146427.0
2019-02-27 10:40:00,29.94,30.01,29.93,30.0,158370.0,21.7617,21.8126,21.7544,21.8053,158370.0
2019-02-27 10:45:00,30.0,30.03,29.94,29.95,122637.0,21.8053,21.8271,21.7617,21.769,122637.0
2019-02-27 10:50:00,29.95,30.02,29.92,30.02,91370.0,21.769,21.8198,21.7472,21.8198,91370.0
2019-02-27 10:55:00,30.02,30.11,30.0,30.11,128785.0,21.8198,21.8853,21.8053,21.8853,128785.0
2019-02-27 11:00:00,30.11,30.23,30.11,30.21,91285.0,21.8853,21.9725,21.8853,21.9579,91285.0
2019-02-27 11:05:00,30.21,30.28,30.15,30.27,84089.0,21.9579,22.0088,21.9143,22.0015,84089.0
2019-02-27 11:10:00,30.27,30.34,30.22,30.24,116389.0,22.0015,22.0524,21.9652,21.9797,116389.0
2019-02-27 11:15:00,30.25,30.25,30.1,30.1,63877.0,21.987,21.987,21.878,21.878,63877.0
2019-02-27 11:20:00,30.1,30.15,30.08,30.09,58525.0,21.878,21.9143,21.8634,21.8707,58525.0
2019-02-27 11:25:00,30.09,30.12,29.9,29.92,76452.0,21.8707,21.8925,21.7326,21.7472,76452.0
2019-02-27 11:30:00,29.91,29.96,29.85,29.87,51045.0,21.7399,21.7762,21.6963,21.7108,51045.0
2019-02-27 11:35:00,29.87,29.91,29.83,29.9,78483.0,21.7108,21.7399,21.6817,21.7326,78483.0
2019-02-27 11:40:00,29.91,29.95,29.88,29.9,40478.0,21.7399,21.769,21.7181,21.7326,40478.0
2019-02-27 11:45:00,29.89,29.97,29.86,29.96,63903.0,21.7253,21.7835,21.7035,21.7762,63903.0
2019-02-27 11:50:00,29.96,29.99,29.95,29.96,42250.0,21.7762,21.798,21.769,21.7762,42250.0
2019-02-27 11:55:00,29.97,30.05,29.97,30.03,43949.0,21.7835,21.8416,21.7835,21.8271,43949.0
2019-02-27 12:00:00,30.02,30.02,29.95,29.97,44749.0,21.8198,21.8198,21.769,21.7835,44749.0
2019-02-27 12:05:00,29.97,29.98,29.9,29.92,50554.0,21.7835,21.7908,21.7326,21.7472,50554.0
2019-02-27 12:10:00,29.91,29.96,29.89,29.92,88402.0,21.7399,21.7762,21.7253,21.7472,88402.0
2019-02-27 12:15:00,29.92,29.96,29.88,29.9,57769.0,21.7472,21.7762,21.7181,21.7326,57769.0
2019-02-27 12:20:00,29.89,29.94,29.88,29.92,43782.0,21.7253,21.7617,21.7181,21.7472,43782.0
2019-02-27 12:25:00,29.92,29.95,29.92,29.93,27774.0,21.7472,21.769,21.7472,21.7544,27774.0
2019-02-27 12:30:00,29.94,29.99,29.92,29.93,44614.0,21.7617,21.798,21.7472,21.7544,44614.0
2019-02-27 12:35:00,29.92,30.0,29.92,30.0,51046.0,21.7472,21.8053,21.7472,21.8053,51046.0
2019-02-27 12:40:00,30.0,30.0,29.98,29.99,29884.0,21.8053,21.8053,21.7908,21.798,29884.0
2019-02-27 12:45:00,29.99,30.0,29.97,29.98,35874.0,21.798,21.8053,21.7835,21.7908,35874.0
2019-02-27 12:50:00,29.98,29.99,29.92,29.99,44276.0,21.7908,21.798,21.7472,21.798,44276.0
2019-02-27 12:55:00,29.99,30.01,29.97,29.97,32710.0,21.798,21.8126,21.7835,21.7835,32710.0
2019-02-27 13:00:00,29.98,30.01,29.95,29.96,31591.0,21.7908,21.8126,21.769,21.7762,31591.0
2019-02-27 13:05:00,29.96,29.99,29.95,29.99,27634.0,21.7762,21.798,21.769,21.798,27634.0
2019-02-27 13:10:00,29.98,30.05,29.98,30.03,37723.0,21.7908,21.8416,21.7908,21.8271,37723.0
2019-02-27 13:15:00,30.03,30.06,30.02,30.03,41220.0,21.8271,21.8489,21.8198,21.8271,41220.0
2019-02-27 13:20:00,30.04,30.1,30.03,30.1,41374.0,21.8344,21.878,21.8271,21.878,41374.0
2019-02-27 13:25:00,30.1,30.1,30.02,30.08,49511.0,21.878,21.878,21.8198,21.8634,49511.0
2019-02-27 13:30:00,30.08,30.08,30.04,30.05,29580.0,21.8634,21.8634,21.8344,21.8416,29580.0
2019-02-27 13:35:00,30.06,30.07,30.04,30.05,25510.0,21.8489,21.8562,21.8344,21.8416,25510.0
2019-02-27 13:40:00,30.05,30.06,29.97,29.98,29214.0,21.8416,21.8489,21.7835,21.7908,29214.0
2019-02-27 13:45:00,29.98,30.03,29.98,30.0,34715.0,21.7908,21.8271,21.7908,21.8053,34715.0
2019-02-27 13:50:00,29.99,30.02,29.96,30.0,28136.0,21.798,21.8198,21.7762,21.8053,28136.0
2019-02-27 13:55:00,30.0,30.07,30.0,30.07,40102.0,21.8053,21.8562,21.8053,21.8562,40102.0
2019-02-27 14:00:00,30.06,30.11,30.06,30.08,53080.0,21.8489,21.8853,21.8489,21.8634,53080.0
2019-02-27 14:05:00,30.09,30.1,30.03,30.04,42907.0,21.8707,21.878,21.8271,21.8344,42907.0
2019-02-27 14:10:00,30.05,30.1,30.05,30.06,40815.0,21.8416,21.878,21.8416,21.8489,40815.0
2019-02-27 14:15:00,30.06,30.08,30.04,30.05,43877.0,21.8489,21.8634,21.8344,21.8416,43877.0
2019-02-27 14:20:00,30.05,30.06,30.03,30.04,37459.0,21.8416,21.8489,21.8271,21.8344,37459.0
2019-02-27 14:25:00,30.04,30.04,30.02,30.02,31996.0,21.8344,21.8344,21.8198,21.8198,31996.0
2019-02-27 14:30:00,30.02,30.05,30.01,30.04,52923.0,21.8198,21.8416,21.8126,21.8344,52923.0
2019-02-27 14:35:00,30.04,30.05,30.03,30.04,43383.0,21.8344,21.8416,21.8271,21.8344,43383.0
2019-02-27 14:40:00,30.04,30.04,29.97,29.98,80602.0,21.8344,21.8344,21.7835,21.7908,80602.0
2019-02-27 14:45:00,29.98,29.98,29.92,29.93,36915.0,21.7908,21.7908,21.7472,21.7544,36915.0
2019-02-27 14:50:00,29.93,29.94,29.88,29.88,50790.0,21.7544,21.7617,21.7181,21.7181,50790.0
2019-02-27 14:55:00,29.88,29.91,29.88,29.9,33125.0,21.7181,21.7399,21.7181,21.7326,33125.0
2019-02-27 15:00:00,29.9,29.96,29.89,29.95,60802.0,21.7326,21.7762,21.7253,21.769,60802.0
2019-02-27 15:05:00,29.95,29.97,29.92,29.94,51571.0,21.769,21.7835,21.7472,21.7617,51571.0
2019-02-27 15:10:00,29.94,29.95,29.91,29.92,52761.0,21.7617,21.769,21.7399,21.7472,52761.0
2019-02-27 15:15:00,29.91,29.92,29.85,29.86,82751.0,21.7399,21.7472,21.6963,21.7035,82751.0
2019-02-27 15:20:00,29.86,29.86,29.82,29.86,52903.0,21.7035,21.7035,21.6745,21.7035,52903.0
2019-02-27 15:25:00,29.86,29.86,29.82,29.82,86015.0,21.7035,21.7035,21.6745,21.6745,86015.0
2019-02-27 15:30:00,29.81,29.86,29.8,29.85,114921.0,21.6672,21.7035,21.6599,21.6963,114921.0
2019-02-27 15:35:00,29.84,29.86,29.81,29.85,83105.0,21.689,21.7035,21.6672,21.6963,83105.0
2019-02-27 15:40:00,29.85,29.89,29.83,29.89,145755.0,21.6963,21.7253,21.6817,21.7253,145755.0
2019-02-27 15:45:00,29.89,29.91,29.84,29.84,200298.0,21.7253,21.7399,21.689,21.689,200298.0
2019-02-27 15:50:00,29.85,29.87,29.83,29.85,132061.0,21.6963,21.7108,21.6817,21.6963,132061.0
2019-02-27 15:55:00,29.85,29.88,29.83,29.88,460464.0,21.6963,21.7181,21.6817,21.7181,460464.0
2019-02-28 09:30:00,29.9,29.95,29.73,29.81,182822.0,21.7326,21.769,21.6091,21.6672,182822.0
2019-02-28 09:35:00,29.79,29.81,29.58,29.61,78716.0,21.6527,21.6672,21.5,21.5218,78716.0
2019-02-28 09:40:00,29.62,29.8,29.59,29.59,125065.0,21.5291,21.6599,21.5073,21.5073,125065.0
2019-02-28 09:45:00,29.59,29.7,29.58,29.61,115669.0,21.5073,21.5872,21.5,21.5218,115669.0
2019-02-28 09:50:00,29.62,29.66,29.51,29.63,166637.0,21.5291,21.5582,21.4491,21.5364,166637.0
2019-02-28 09:55:00,29.63,29.68,29.57,29.65,62678.0,21.5364,21.5727,21.4928,21.5509,62678.0
2019-02-28 10:00:00,29.66,29.71,29.58,29.67,77679.0,21.5582,21.5945,21.5,21.5654,77679.0
2019-02-28 10:05:00,29.68,29.68,29.47,29.48,93671.0,21.5727,21.5727,21.4201,21.4273,93671.0
2019-02-28 10:10:00,29.48,29.59,29.48,29.55,60977.0,21.4273,21.5073,21.4273,21.4782,60977.0
2019-02-28 10:15:00,29.55,29.61,29.47,29.48,84697.0,21.4782,21.5218,21.4201,21.4273,84697.0
2019-02-28 10:20:00,29.47,29.54,29.44,29.52,80429.0,21.4201,21.471,21.3983,21.4564,80429.0
2019-02-28 10:25:00,29.52,29.58,29.46,29.57,66032.0,21.4564,21.5,21.4128,21.4928,66032.0
2019-02-28 10:30:00,29.56,29.68,29.54,29.64,102632.0,21.4855,21.5727,21.471,21.5436,102632.0
2019-02-28 10:35:00,29.63,29.66,29.5,29.55,101026.0,21.5364,21.5582,21.4419,21.4782,101026.0
2019-02-28 10:40:00,29.55,29.55,29.43,29.44,100750.0,21.4782,21.4782,21.391,21.3983,100750.0
2019-02-28 10:45:00,29.44,29.53,29.39,29.41,119737.0,21.3983,21.4637,21.3619,21.3765,119737.0
2019-02-28 10:50:00,29.41,29.43,29.37,29.43,99309.0,21.3765,21.391,21.3474,21.391,99309.0
2019-02-28 10:55:00,29.43,29.46,29.35,29.35,71616.0,21.391,21.4128,21.3329,21.3329,71616.0
2019-02-28 11:00:00,29.35,29.42,29.35,29.36,70215.0,21.3329,21.3837,21.3329,21.3401,70215.0
2019-02-28 11:05:00,29.35,29.46,29.34,29.43,99545.0,21.3329,21.4128,21.3256,21.391,99545.0
2019-02-28 11:10:00,29.42,29.55,29.42,29.54,102088.0,21.3837,21.4782,21.3837,21.471,102088.0
2019-02-28 11:15:00,29.53,29.57,29.46,29.56,58988.0,21.4637,21.4928,21.4128,21.4855,58988.0
2019-02-28 11:20:00,29.56,29.66,29.56,29.64,120792.0,21.4855,21.5582,21.4855,21.5436,120792.0
2019-02-28 11:25:00,29.65,29.65,29.55,29.57,101292.0,21.5509,21.5509,21.4782,21.4928,101292.0
2019-02-28 11:30:00,29.56,29.65,29.55,29.61,55687.0,21.4855,21.5509,21.4782,21.5218,55687.0
2019-02-28 11:35:00,29.6,29.73,29.6,29.71,57834.0,21.5146,21.6091,21.5146,21.5945,57834.0
2019-02-28 11:40:00,29.71,29.71,29.63,29.65,53349.0,21.5945,21.5945,21.5364,21.5509,53349.0
2019-02-28 11:45:00,29.65,29.7,29.6,29.6,33635.0,21.5509,21.5872,21.5146,21.5146,33635.0
2019-02-28 11:50:00,29.6,29.6,29.5,29.53,79023.0,21.5146,21.5146,21.4419,21.4637,79023.0
2019-02-28 11:55:00,29.53,29.53,29.43,29.48,45925.0,21.4637,21.4637,21.391,21.4273,45925.0
2019-02-28 12:00:00,29.47,29.58,29.46,29.58,38473.0,21.4201,21.5,21.4128,21.5,38473.0
2019-02-28 12:05:00,29.58,29.6,29.55,29.6,219127.0,21.5,21.5146,21.4782,21.5146,219127.0
2019-02-28 12:10:00,29.6,29.61,29.53,29.54,81557.0,21.5146,21.5218,21.4637,21.471,81557.0
2019-02-28 12:15:00,29.53,29.58,29.52,29.57,35203.0,21.4637,21.5,21.4564,21.4928,35203.0
2019-02-28 12:20:00,29.57,29.6,29.56,29.6,33965.0,21.4928,21.5146,21.4855,21.5146,33965.0
2019-02-28 12:25:00,29.6,29.61,29.56,29.59,31981.0,21.5146,21.5218,21.4855,21.5073,31981.0
2019-02-28 12:30:00,29.59,29.6,29.55,29.57,43927.0,21.5073,21.5146,21.4782,21.4928,43927.0
2019-02-28 12:35:00,29.57,29.57,29.52,29.55,40541.0,21.4928,21.4928,21.4564,21.4782,40541.0
2019-02-28 12:40:00,29.55,29.56,29.48,29.51,27352.0,21.4782,21.4855,21.4273,21.4491,27352.0
2019-02-28 12:45:00,29.51,29.53,29.49,29.5,36651.0,21.4491,21.4637,21.4346,21.4419,36651.0
2019-02-28 12:50:00,29.5,29.55,29.49,29.53,42175.0,21.4419,21.4782,21.4346,21.4637,42175.0
2019-02-28 12:55:00,29.52,29.58,29.52,29.55,40211.0,21.4564,21.5,21.4564,21.4782,40211.0
2019-02-28 13:00:00,29.55,29.56,29.54,29.55,51156.0,21.4782,21.4855,21.471,21.4782,51156.0
2019-02-28 13:05:00,29.55,29.57,29.52,29.57,40349.0,21.4782,21.4928,21.4564,21.4928,40349.0
2019-02-28 13:10:00,29.56,29.56,29.51,29.52,26896.0,21.4855,21.4855,21.4491,21.4564,26896.0
2019-02-28 13:15:00,29.51,29.57,29.51,29.56,27694.0,21.4491,21.4928,21.4491,21.4855,27694.0
2019-02-28 13:20:00,29.57,29.57,29.53,29.55,38385.0,21.4928,21.4928,21.4637,21.4782,38385.0
2019-02-28 13:25:00,29.56,29.56,29.54,29.55,46624.0,21.4855,21.4855,21.471,21.4782,46624.0
2019-02-28 13:30:00,29.56,29.59,29.55,29.57,42380.0,21.4855,21.5073,21.4782,21.4928,42380.0
2019-02-28 13:35:00,29.56,29.58,29.54,29.55,27041.0,21.4855,21.5,21.471,21.4782,27041.0
2019-02-28 13:40:00,29.56,29.56,29.49,29.5,38133.0,21.4855,21.4855,21.4346,21.4419,38133.0
2019-02-28 13:45:00,29.5,29.53,29.49,29.51,52737.0,21.4419,21.4637,21.4346,21.4491,52737.0
2019-02-28 13:50:00,29.51,29.53,29.51,29.53,53689.0,21.4491,21.4637,21.4491,21.4637,53689.0
2019-02-28 13:55:00,29.53,29.53,29.48,29.48,38357.0,21.4637,21.4637,21.4273,21.4273,38357.0
2019-02-28 14:00:00,29.48,29.49,29.45,29.49,62856.0,21.4273,21.4346,21.4055,21.4346,62856.0
2019-02-28 14:05:00,29.49,29.49,29.47,29.47,23728.0,21.4346,21.4346,21.4201,21.4201,23728.0
2019-02-28 14:10:00,29.47,29.51,29.45,29.45,119940.0,21.4201,21.4491,21.4055,21.4055,119940.0
2019-02-28 14:15:00,29.45,29.52,29.45,29.52,61736.0,21.4055,21.4564,21.4055,21.4564,61736.0
2019-02-28 14:20:00,29.52,29.54,29.5,29.51,53503.0,21.4564,21.471,21.4419,21.4491,53503.0
2019-02-28 14:25:00,29.52,29.56,29.51,29.52,50918.0,21.4564,21.4855,21.4491,21.4564,50918.0
2019-02-28 14:30:00,29.53,29.55,29.48,29.49,43526.0,21.4637,21.4782,21.4273,21.4346,43526.0
2019-02-28 14:35:00,29.49,29.56,29.47,29.54,82848.0,21.4346,21.4855,21.4201,21.471,82848.0
2019-02-28 14:40:00,29.54,29.56,29.53,29.54,54629.0,21.471,21.4855,21.4637,21.471,54629.0
2019-02-28 14:45:00,29.53,29.55,29.5,29.53,39224.0,21.4637,21.4782,21.4419,21.4637,39224.0
2019-02-28 14:50:00,29.52,29.56,29.51,29.55,43571.0,21.4564,21.4855,21.4491,21.4782,43571.0
2019-02-28 14:55:00,29.55,29.56,29.54,29.54,74027.0,21.4782,21.4855,21.471,21.471,74027.0
2019-02-28 15:00:00,29.54,29.59,29.54,29.57,63723.0,21.471,21.5073,21.471,21.4928,63723.0
2019-02-28 15:05:00,29.57,29.64,29.56,29.6,61774.0,21.4928,21.5436,21.4855,21.5146,61774.0
2019-02-28 15:10:00,29.61,29.62,29.59,29.62,52301.0,21.5218,21.5291,21.5073,21.5291,52301.0
2019-02-28 15:15:00,29.61,29.61,29.55,29.59,46378.0,21.5218,21.5218,21.4782,21.5073,46378.0
2019-02-28 15:20:00,29.59,29.63,29.57,29.6,50480.0,21.5073,21.5364,21.4928,21.5146,50480.0
2019-02-28 15:25:00,29.6,29.68,29.6,29.65,64243.0,21.5146,21.5727,21.5146,21.5509,64243.0
2019-02-28 15:30:00,29.65,29.68,29.63,29.67,113018.0,21.5509,21.5727,21.5364,21.5654,113018.0
2019-02-28 15:35:00,29.68,29.72,29.62,29.63,201102.0,21.5727,21.6018,21.5291,21.5364,201102.0
2019-02-28 15:40:00,29.63,29.66,29.55,29.59,307588.0,21.5364,21.5582,21.4782,21.5073,307588.0
2019-02-28 15:45:00,29.58,29.6,29.53,29.57,229893.0,21.5,21.5146,21.4637,21.4928,229893.0
2019-02-28 15:50:00,29.56,29.58,29.53,29.54,234689.0,21.4855,21.5,21.4637,21.471,234689.0
2019-02-28 15:55:00,29.53,29.54,29.47,29.52,671094.0,21.4637,21.471,21.4201,21.4564,671094.0
2019-03-01 09:30:00,29.45,29.73,29.43,29.65,202007.0,21.4055,21.6091,21.391,21.5509,202007.0
2019-03-01 09:35:00,29.65,29.81,29.51,29.79,179043.0,21.5509,21.6672,21.4491,21.6527,179043.0
2019-03-01 09:40:00,29.8,29.9,29.68,29.78,198827.0,21.6599,21.7326,21.5727,21.6454,198827.0
2019-03-01 09:45:00,29.78,29.82,29.65,29.71,103349.0,21.6454,21.6745,21.5509,21.5945,103349.0
2019-03-01 09:50:00,29.72,29.84,29.71,29.83,84840.0,21.6018,21.689,21.5945,21.6817,84840.0
2019-03-01 09:55:00,29.83,29.98,29.78,29.98,96721.0,21.6817,21.7908,21.6454,21.7908,96721.0
2019-03-01 10:00:00,29.97,30.04,29.89,30.04,182750.0,21.7835,21.8344,21.7253,21.8344,182750.0
2019-03-01 10:05:00,30.04,30.08,29.95,30.05,130713.0,21.8344,21.8634,21.769,21.8416,130713.0
2019-03-01 10:10:00,30.05,30.15,30.01,30.11,146106.0,21.8416,21.9143,21.8126,21.8853,146106.0
2019-03-01 10:15:00,30.11,30.12,30.03,30.11,108384.0,21.8853,21.8925,21.8271,21.8853,108384.0
2019-03-01 10:20:00,30.11,30.12,29.88,29.88,115514.0,21.8853,21.8925,21.7181,21.7181,115514.0
2019-03-01 10:25:00,29.89,29.97,29.87,29.94,97987.0,21.7253,21.7835,21.7108,21.7617,97987.0
2019-03-01 10:30:00,29.94,29.95,29.76,29.91,149319.0,21.7617,21.769,21.6309,21.7399,149319.0
2019-03-01 10:35:00,29.91,29.91,29.81,29.85,100182.0,21.7399,21.7399,21.6672,21.6963,100182.0
2019-03-01 10:40:00,29.84,30.07,29.8,30.07,108340.0,21.689,21.8562,21.6599,21.8562,108340.0
2019-03-01 10:45:00,30.07,30.15,30.02,30.06,138235.0,21.8562,21.9143,21.8198,21.8489,138235.0
2019-03-01 10:50:00,30.05,30.15,30.02,30.15,79508.0,21.8416,21.9143,21.8198,21.9143,79508.0
2019-03-01 10:55:00,30.15,30.25,30.12,30.25,75817.0,21.9143,21.987,21.8925,21.987,75817.0
2019-03-01 11:00:00,30.25,30.3,30.13,30.19,163750.0,21.987,22.0234,21.8998,21.9434,163750.0
2019-03-01 11:05:00,30.18,30.18,30.08,30.11,95796.0,21.9361,21.9361,21.8634,21.8853,95796.0
2019-03-01 11:10:00,30.1,30.1,29.95,29.97,71250.0,21.878,21.878,21.769,21.7835,71250.0
2019-03-01 11:15:00,29.96,30.03,29.9,29.99,132208.0,21.7762,21.8271,21.7326,21.798,132208.0
2019-03-01 11:20:00,29.99,30.0,29.93,29.97,114190.0,21.798,21.8053,21.7544,21.7835,114190.0
2019-03-01 11:25:00,29.97,30.14,29.97,30.08,150416.0,21.7835,21.9071,21.7835,21.8634,150416.0
2019-03-01 11:30:00,30.09,30.11,30.06,30.09,70309.0,21.8707,21.8853,21.8489,21.8707,70309.0
2019-03-01 11:35:00,30.1,30.21,30.1,30.18,78299.0,21.878,21.9579,21.878,21.9361,78299.0
2019-03-01 11:40:00,30.17,30.21,30.16,30.17,75496.0,21.9289,21.9579,21.9216,21.9289,75496.0
2019-03-01 11:45:00,30.17,30.22,30.15,30.2,72460.0,21.9289,21.9652,21.9143,21.9507,72460.0
2019-03-01 11:50:00,30.2,30.2,30.0,30.01,99300.0,21.9507,21.9507,21.8053,21.8126,99300.0
2019-03-01 11:55:00,30.0,30.06,29.95,29.97,70535.0,21.8053,21.8489,21.769,21.7835,70535.0
2019-03-01 12:00:00,29.96,29.99,29.93,29.94,113903.0,21.7762,21.798,21.7544,21.7617,113903.0
2019-03-01 12:05:00,29.94,29.96,29.85,29.87,97632.0,21.7617,21.7762,21.6963,21.7108,97632.0
2019-03-01 12:10:00,29.86,29.95,29.84,29.89,70523.0,21.7035,21.769,21.689,21.7253,70523.0
2019-03-01 12:15:00,29.89,29.94,29.81,29.93,116211.0,21.7253,21.7617,21.6672,21.7544,116211.0
2019-03-01 12:20:00,29.93,29.95,29.88,29.92,106298.0,21.7544,21.769,21.7181,21.7472,106298.0
2019-03-01 12:25:00,29.93,29.96,29.91,29.95,99023.0,21.7544,21.7762,21.7399,21.769,99023.0
2019-03-01 12:30:00,29.95,29.95,29.87,29.89,67959.0,21.769,21.769,21.7108,21.7253,67959.0
2019-03-01 12:35:00,29.9,29.93,29.89,29.92,65467.0,21.7326,21.7544,21.7253,21.7472,65467.0
2019-03-01 12:40:00,29.92,29.93,29.88,29.9,46936.0,21.7472,21.7544,21.7181,21.7326,46936.0
2019-03-01 12:45:00,29.9,30.0,29.89,29.96,78736.0,21.7326,21.8053,21.7253,21.7762,78736.0
2019-03-01 12:50:00,29.96,29.96,29.88,29.91,43054.0,21.7762,21.7762,21.7181,21.7399,43054.0
2019-03-01 12:55:00,29.91,29.98,29.9,29.96,32247.0,21.7399,21.7908,21.7326,21.7762,32247.0
2019-03-01 13:00:00,29.97,30.0,29.95,29.99,52742.0,21.7835,21.8053,21.769,21.798,52742.0
2019-03-01 13:05:00,30.0,30.01,29.98,29.99,48780.0,21.8053,21.8126,21.7908,21.798,48780.0
2019-03-01 13:10:00,29.99,30.04,29.98,30.04,33497.0,21.798,21.8344,21.7908,21.8344,33497.0
2019-03-01 13:15:00,30.04,30.05,29.98,29.99,48789.0,21.8344,21.8416,21.7908,21.798,48789.0
2019-03-01 13:20:00,29.99,29.99,29.92,29.97,68911.0,21.798,21.798,21.7472,21.7835,68911.0
2019-03-01 13:25:00,29.97,29.97,29.92,29.93,34399.0,21.7835,21.7835,21.7472,21.7544,34399.0
2019-03-01 13:30:00,29.93,29.97,29.93,29.97,41537.0,21.7544,21.7835,21.7544,21.7835,41537.0
2019-03-01 13:35:00,29.96,29.97,29.92,29.93,28781.0,21.7762,21.7835,21.7472,21.7544,28781.0
2019-03-01 13:40:00,29.93,30.01,29.92,29.99,42641.0,21.7544,21.8126,21.7472,21.798,42641.0
2019-03-01 13:45:00,29.99,30.01,29.94,29.99,32285.0,21.798,21.8126,21.7617,21.798,32285.0
2019-03-01 13:50:00,29.99,29.99,29.94,29.94,35464.0,21.798,21.798,21.7617,21.7617,35464.0
2019-03-01 13:55:00,29.94,29.96,29.91,29.94,38101.0,21.7617,21.7762,21.7399,21.7617,38101.0
2019-03-01 14:00:00,29.95,29.99,29.94,29.96,55691.0,21.769,21.798,21.7617,21.7762,55691.0
2019-03-01 14:05:00,29.95,29.99,29.91,29.97,70489.0,21.769,21.798,21.7399,21.7835,70489.0
2019-03-01 14:10:00,29.98,29.98,29.96,29.97,70652.0,21.7908,21.7908,21.7762,21.7835,70652.0
2019-03-01 14:15:00,29.96,29.98,29.93,29.98,41751.0,21.7762,21.7908,21.7544,21.7908,41751.0
2019-03-01 14:20:00,29.97,30.02,29.97,30.01,104225.0,21.7835,21.8198,21.7835,21.8126,104225.0
2019-03-01 14:25:00,30.01,30.01,29.96,29.98,260558.0,21.8126,21.8126,21.7762,21.7908,260558.0
2019-03-01 14:30:00,29.98,29.98,29.94,29.97,56964.0,21.7908,21.7908,21.7617,21.7835,56964.0
2019-03-01 14:35:00,29.98,29.99,29.94,29.94,61674.0,21.7908,21.798,21.7617,21.7617,61674.0
2019-03-01 14:40:00,29.95,29.98,29.94,29.97,80725.0,21.769,21.7908,21.7617,21.7835,80725.0
2019-03-01 14:45:00,29.97,29.97,29.92,29.92,56207.0,21.7835,21.7835,21.7472,21.7472,56207.0
2019-03-01 14:50:00,29.93,29.99,29.92,29.96,55223.0,21.7544,21.798,21.7472,21.7762,55223.0
2019-03-01 14:55:00,29.96,30.02,29.94,29.95,80063.0,21.7762,21.8198,21.7617,21.769,80063.0
2019-03-01 15:00:00,29.95,29.96,29.91,29.91,70415.0,21.769,21.7762,21.7399,21.7399,70415.0
2019-03-01 15:05:00,29.91,29.95,29.85,29.85,100592.0,21.7399,21.769,21.6963,21.6963,100592.0
2019-03-01 15:10:00,29.85,29.88,29.83,29.88,98426.0,21.6963,21.7181,21.6817,21.7181,98426.0
2019-03-01 15:15:00,29.88,29.88,29.78,29.79,133911.0,21.7181,21.7181,21.6454,21.6527,133911.0
2019-03-01 15:20:00,29.79,29.8,29.75,29.8,114940.0,21.6527,21.6599,21.6236,21.6599,114940.0
2019-03-01 15:25:00,29.8,29.86,29.74,29.84,150404.0,21.6599,21.7035,21.6163,21.689,150404.0
2019-03-01 15:30:00,29.84,29.85,29.78,29.78,112063.0,21.689,21.6963,21.6454,21.6454,112063.0
2019-03-01 15:35:00,29.78,29.87,29.78,29.85,178480.0,21.6454,21.7108,21.6454,21.6963,178480.0
2019-03-01 15:40:00,29.85,30.01,29.84,30.0,223567.0,21.6963,21.8126,21.689,21.8053,223567.0
2019-03-01 15:45:00,30.0,30.01,29.94,29.96,245933.0,21.8053,21.8126,21.7617,21.7762,245933.0
2019-03-01 15:50:00,29.96,29.99,29.92,29.92,323947.0,21.7762,21.798,21.7472,21.7472,323947.0
2019-03-01 15:55:00,29.92,30.14,29.9,30.14,1020509.0,21.7472,21.9071,21.7326,21.9071,1020509.0
2019-03-04 09:30:00,30.3,30.44,29.9,29.91,476907.0,22.0234,22.1251,21.7326,21.7399,476907.0
2019-03-04 09:35:00,29.91,30.16,29.89,29.97,268838.0,21.7399,21.9216,21.7253,21.7835,268838.0
2019-03-04 09:40:00,29.97,30.11,29.97,30.03,306788.0,21.7835,21.8853,21.7835,21.8271,306788.0
2019-03-04 09:45:00,30.03,30.08,29.94,29.94,226723.0,21.8271,21.8634,21.7617,21.7617,226723.0
2019-03-04 09:50:00,29.94,30.0,29.8,29.9,191750.0,21.7617,21.8053,21.6599,21.7326,191750.0
2019-03-04 09:55:00,29.9,30.0,29.85,29.92,161407.0,21.7326,21.8053,21.6963,21.7472,161407.0
2019-03-04 10:00:00,29.92,29.96,29.78,29.8,122121.0,21.7472,21.7762,21.6454,21.6599,122121.0
2019-03-04 10:05:00,29.8,29.87,29.78,29.8,135408.0,21.6599,21.7108,21.6454,21.6599,135408.0
2019-03-04 10:10:00,29.8,29.82,29.7,29.82,121747.0,21.6599,21.6745,21.5872,21.6745,121747.0
2019-03-04 10:15:00,29.82,29.89,29.81,29.86,120076.0,21.6745,21.7253,21.6672,21.7035,120076.0
2019-03-04 10:20:00,29.86,29.87,29.78,29.79,64891.0,21.7035,21.7108,21.6454,21.6527,64891.0
2019-03-04 10:25:00,29.8,29.9,29.77,29.88,95614.0,21.6599,21.7326,21.6381,21.7181,95614.0
2019-03-04 10:30:00,29.87,29.88,29.79,29.8,92140.0,21.7108,21.7181,21.6527,21.6599,92140.0
2019-03-04 10:35:00,29.8,29.86,29.77,29.78,164778.0,21.6599,21.7035,21.6381,21.6454,164778.0
2019-03-04 10:40:00,29.78,29.82,29.59,29.62,259026.0,21.6454,21.6745,21.5073,21.5291,259026.0
2019-03-04 10:45:00,29.63,29.69,29.57,29.67,124147.0,21.5364,21.58,21.4928,21.5654,124147.0
2019-03-04 10:50:00,29.66,29.67,29.57,29.57,82506.0,21.5582,21.5654,21.4928,21.4928,82506.0
2019-03-04 10:55:00,29.58,29.67,29.51,29.61,161641.0,21.5,21.5654,21.4491,21.5218,161641.0
2019-03-04 11:00:00,29.62,29.62,29.41,29.45,287659.0,21.5291,21.5291,21.3765,21.4055,287659.0
2019-03-04 11:05:00,29.44,29.46,29.36,29.36,129981.0,21.3983,21.4128,21.3401,21.3401,129981.0
2019-03-04 11:10:00,29.36,29.59,29.35,29.53,106018.0,21.3401,21.5073,21.3329,21.4637,106018.0
2019-03-04 11:15:00,29.51,29.55,29.45,29.53,141825.0,21.4491,21.4782,21.4055,21.4637,141825.0
2019-03-04 11:20:00,29.54,29.57,29.41,29.42,103027.0,21.471,21.4928,21.3765,21.3837,103027.0
2019-03-04 11:25:00,29.41,29.46,29.29,29.31,145073.0,21.3765,21.4128,21.2892,21.3038,145073.0
2019-03-04 11:30:00,29.3,29.39,29.28,29.33,137239.0,21.2965,21.3619,21.282,21.3183,137239.0
2019-03-04 11:35:00,29.32,29.49,29.32,29.42,92102.0,21.311,21.4346,21.311,21.3837,92102.0
2019-03-04 11:40:00,29.42,29.43,29.23,29.25,119343.0,21.3837,21.391,21.2456,21.2602,119343.0
2019-03-04 11:45:00,29.24,29.35,29.22,29.3,103888.0,21.2529,21.3329,21.2384,21.2965,103888.0
2019-03-04 11:50:00,29.3,29.34,29.2,29.22,161120.0,21.2965,21.3256,21.2238,21.2384,161120.0
2019-03-04 11:55:00,29.22,29.26,29.14,29.25,146274.0,21.2384,21.2674,21.1802,21.2602,146274.0
2019-03-04 12:00:00,29.24,29.32,29.22,29.28,85400.0,21.2529,21.311,21.2384,21.282,85400.0
2019-03-04 12:05:00,29.28,29.3,29.22,29.26,78860.0,21.282,21.2965,21.2384,21.2674,78860.0
2019-03-04 12:10:00,29.27,29.28,29.17,29.18,73317.0,21.2747,21.282,21.202,21.2093,73317.0
2019-03-04 12:15:00,29.18,29.24,29.04,29.07,269015.0,21.2093,21.2529,21.1075,21.1293,269015.0
2019-03-04 12:20:00,29.07,29.17,29.06,29.15,85549.0,21.1293,21.202,21.1221,21.1875,85549.0
2019-03-04 12:25:00,29.15,29.19,29.07,29.18,60249.0,21.1875,21.2166,21.1293,21.2093,60249.0
2019-03-04 12:30:00,29.19,29.27,29.16,29.27,61456.0,21.2166,21.2747,21.1948,21.2747,61456.0
2019-03-04 12:35:00,29.27,29.27,29.17,29.21,67035.0,21.2747,21.2747,21.202,21.2311,67035.0
2019-03-04 12:40:00,29.21,29.21,29.13,29.16,90334.0,21.2311,21.2311,21.1729,21.1948,90334.0
2019-03-04 12:45:00,29.17,29.17,29.07,29.1,71257.0,21.202,21.202,21.1293,21.1511,71257.0
2019-03-04 12:50:00,29.09,29.12,29.06,29.09,63548.0,21.1439,21.1657,21.1221,21.1439,63548.0
2019-03-04 12:55:00,29.09,29.09,29.03,29.07,80877.0,21.1439,21.1439,21.1003,21.1293,80877.0
2019-03-04 13:00:00,29.06,29.08,29.02,29.07,50583.0,21.1221,21.1366,21.093,21.1293,50583.0
2019-03-04 13:05:00,29.06,29.08,29.03,29.04,58000.0,21.1221,21.1366,21.1003,21.1075,58000.0
2019-03-04 13:10:00,29.03,29.12,29.03,29.09,45946.0,21.1003,21.1657,21.1003,21.1439,45946.0
2019-03-04 13:15:00,29.1,29.11,29.06,29.07,50659.0,21.1511,21.1584,21.1221,21.1293,50659.0
2019-03-04 13:20:00,29.07,29.13,29.06,29.13,41110.0,21.1293,21.1729,21.1221,21.1729,41110.0
2019-03-04 13:25:00,29.13,29.2,29.12,29.2,50143.0,21.1729,21.2238,21.1657,21.2238,50143.0
2019-03-04 13:30:00,29.19,29.22,29.16,29.18,87686.0,21.2166,21.2384,21.1948,21.2093,87686.0
2019-03-04 13:35:00,29.18,29.21,29.15,29.17,50094.0,21.2093,21.2311,21.1875,21.202,50094.0
2019-03-04 13:40:00,29.17,29.18,29.07,29.08,135104.0,21.202,21.2093,21.1293,21.1366,135104.0
2019-03-04 13:45:00,29.07,29.11,29.07,29.09,58689.0,21.1293,21.1584,21.1293,21.1439,58689.0
2019-03-04 13:50:00,29.1,29.24,29.09,29.23,93921.0,21.1511,21.2529,21.1439,21.2456,93921.0
2019-03-04 13:55:00,29.23,29.26,29.2,29.25,67662.0,21.2456,21.2674,21.2238,21.2602,67662.0
2019-03-04 14:00:00,29.25,29.28,29.24,29.26,65934.0,21.2602,21.282,21.2529,21.2674,65934.0
2019-03-04 14:05:00,29.26,29.32,29.25,29.29,50928.0,21.2674,21.311,21.2602,21.2892,50928.0
2019-03-04 14:10:00,29.28,29.29,29.22,29.26,115270.0,21.282,21.2892,21.2384,21.2674,115270.0
2019-03-04 14:15:00,29.26,29.28,29.24,29.27,97075.0,21.2674,21.282,21.2529,21.2747,97075.0
2019-03-04 14:20:00,29.27,29.31,29.21,29.29,60973.0,21.2747,21.3038,21.2311,21.2892,60973.0
2019-03-04 14:25:00,29.29,29.32,29.26,29.29,66994.0,21.2892,21.311,21.2674,21.2892,66994.0
2019-03-04 14:30:00,29.29,29.3,29.2,29.21,49427.0,21.2892,21.2965,21.2238,21.2311,49427.0
2019-03-04 14:35:00,29.21,29.26,29.21,29.23,65585.0,21.2311,21.2674,21.2311,21.2456,65585.0
2019-03-04 14:40:00,29.22,29.27,29.19,29.21,76250.0,21.2384,21.2747,21.2166,21.2311,76250.0
2019-03-04 14:45:00,29.21,29.22,29.13,29.18,104962.0,21.2311,21.2384,21.1729,21.2093,104962.0
2019-03-04 14:50:00,29.18,29.24,29.14,29.14,117149.0,21.2093,21.2529,21.1802,21.1802,117149.0
2019-03-04 14:55:00,29.14,29.16,29.09,29.09,104143.0,21.1802,21.1948,21.1439,21.1439,104143.0
2019-03-04 15:00:00,29.09,29.13,29.06,29.11,106779.0,21.1439,21.1729,21.1221,21.1584,106779.0
2019-03-04 15:05:00,29.12,29.14,29.07,29.08,79825.0,21.1657,21.1802,21.1293,21.1366,79825.0
2019-03-04 15:10:00,29.09,29.15,29.08,29.13,96003.0,21.1439,21.1875,21.1366,21.1729,96003.0
2019-03-04 15:15:00,29.13,29.23,29.1,29.21,73321.0,21.1729,21.2456,21.1511,21.2311,73321.0
2019-03-04 15:20:00,29.21,29.25,29.16,29.19,81068.0,21.2311,21.2602,21.1948,21.2166,81068.0
2019-03-04 15:25:00,29.19,29.36,29.19,29.34,116707.0,21.2166,21.3401,21.2166,21.3256,116707.0
2019-03-04 15:30:00,29.34,29.4,29.33,29.36,142568.0,21.3256,21.3692,21.3183,21.3401,142568.0
2019-03-04 15:35:00,29.36,29.44,29.35,29.35,209712.0,21.3401,21.3983,21.3329,21.3329,209712.0
2019-03-04 15:40:00,29.36,29.41,29.31,29.36,245183.0,21.3401,21.3765,21.3038,21.3401,245183.0
2019-03-04 15:45:00,29.36,29.37,29.26,29.26,175567.0,21.3401,21.3474,21.2674,21.2674,175567.0
2019-03-04 15:50:00,29.26,29.31,29.25,29.27,184498.0,21.2674,21.3038,21.2602,21.2747,184498.0
2019-03-04 15:55:00,29.27,29.44,29.26,29.44,532439.0,21.2747,21.3983,21.2674,21.3983,532439.0
2019-03-05 09:30:00,29.48,29.49,29.26,29.35,139801.0,21.4273,21.4346,21.2674,21.3329,139801.0
2019-03-05 09:35:00,29.35,29.57,29.3,29.48,122811.0,21.3329,21.4928,21.2965,21.4273,122811.0
2019-03-05 09:40:00,29.48,29.49,29.18,29.2,145990.0,21.4273,21.4346,21.2093,21.2238,145990.0
2019-03-05 09:45:00,29.19,29.32,29.19,29.27,93244.0,21.2166,21.311,21.2166,21.2747,93244.0
2019-03-05 09:50:00,29.28,29.36,29.19,29.22,142569.0,21.282,21.3401,21.2166,21.2384,142569.0
2019-03-05 09:55:00,29.23,29.28,29.22,29.24,76747.0,21.2456,21.282,21.2384,21.2529,76747.0
2019-03-05 10:00:00,29.24,29.38,29.2,29.21,122735.0,21.2529,21.3547,21.2238,21.2311,122735.0
2019-03-05 10:05:00,29.21,29.26,29.16,29.24,76339.0,21.2311,21.2674,21.1948,21.2529,76339.0
2019-03-05 10:10:00,29.24,29.27,29.18,29.2,82152.0,21.2529,21.2747,21.2093,21.2238,82152.0
2019-03-05 10:15:00,29.2,29.28,29.15,29.23,100765.0,21.2238,21.282,21.1875,21.2456,100765.0
2019-03-05 10:20:00,29.22,29.3,29.09,29.17,86213.0,21.2384,21.2965,21.1439,21.202,86213.0
2019-03-05 10:25:00,29.16,29.19,29.08,29.09,68700.0,21.1948,21.2166,21.1366,21.1439,68700.0
2019-03-05 10:30:00,29.09,29.12,29.06,29.09,69887.0,21.1439,21.1657,21.1221,21.1439,69887.0
2019-03-05 10:35:00,29.09,29.12,29.03,29.11,102940.0,21.1439,21.1657,21.1003,21.1584,102940.0
2019-03-05 10:40:00,29.11,29.11,28.9,28.97,132922.0,21.1584,21.1584,21.0058,21.0567,132922.0
2019-03-05 10:45:00,28.97,29.04,28.92,28.94,82574.0,21.0567,21.1075,21.0203,21.0348,82574.0
2019-03-05 10:50:00,28.94,28.99,28.91,28.94,51207.0,21.0348,21.0712,21.013,21.0348,51207.0
2019-03-05 10:55:00,28.94,29.13,28.93,29.1,93709.0,21.0348,21.1729,21.0276,21.1511,93709.0
2019-03-05 11:00:00,29.11,29.25,29.11,29.19,61170.0,21.1584,21.2602,21.1584,21.2166,61170.0
2019-03-05 11:05:00,29.19,29.24,29.11,29.23,70138.0,21.2166,21.2529,21.1584,21.2456,70138.0
2019-03-05 11:10:00,29.24,29.28,29.21,29.27,67409.0,21.2529,21.282,21.2311,21.2747,67409.0
2019-03-05 11:15:00,29.27,29.31,29.25,29.27,52322.0,21.2747,21.3038,21.2602,21.2747,52322.0
2019-03-05 11:20:00,29.27,29.31,29.25,29.25,85015.0,21.2747,21.3038,21.2602,21.2602,85015.0
2019-03-05 11:25:00,29.25,29.28,29.17,29.17,86449.0,21.2602,21.282,21.202,21.202,86449.0
2019-03-05 11:30:00,29.17,29.21,29.16,29.21,55048.0,21.202,21.2311,21.1948,21.2311,55048.0
2019-03-05 11:35:00,29.22,29.29,29.22,29.27,60774.0,21.2384,21.2892,21.2384,21.2747,60774.0
2019-03-05 11:40:00,29.27,29.31,29.25,29.28,69298.0,21.2747,21.3038,21.2602,21.282,69298.0
2019-03-05 11:45:00,29.28,29.36,29.28,29.31,61262.0,21.282,21.3401,21.282,21.3038,61262.0
2019-03-05 11:50:00,29.31,29.31,29.21,29.22,62517.0,21.3038,21.3038,21.2311,21.2384,62517.0
2019-03-05 11:55:00,29.22,29.36,29.22,29.3,71317.0,21.2384,21.3401,21.2384,21.2965,71317.0
2019-03-05 12:00:00,29.3,29.36,29.28,29.35,47106.0,21.2965,21.3401,21.282,21.3329,47106.0
2019-03-05 12:05:00,29.35,29.38,29.32,29.34,42789.0,21.3329,21.3547,21.311,21.3256,42789.0
2019-03-05 12:10:00,29.34,29.39,29.33,29.38,31568.0,21.3256,21.3619,21.3183,21.3547,31568.0
2019-03-05 12:15:00,29.37,29.38,29.35,29.36,31168.0,21.3474,21.3547,21.3329,21.3401,31168.0
2019-03-05 12:20:00,29.36,29.41,29.36,29.39,35464.0,21.3401,21.3765,21.3401,21.3619,35464.0
2019-03-05 12:25:00,29.39,29.41,29.37,29.4,36797.0,21.3619,21.3765,21.3474,21.3692,36797.0
2019-03-05 12:30:00,29.4,29.41,29.36,29.39,53784.0,21.3692,21.3765,21.3401,21.3619,53784.0
2019-03-05 12:35:00,29.38,29.42,29.36,29.41,46462.0,21.3547,21.3837,21.3401,21.3765,46462.0
2019-03-05 12:40:00,29.42,29.46,29.4,29.43,46622.0,21.3837,21.4128,21.3692,21.391,46622.0
2019-03-05 12:45:00,29.43,29.43,29.4,29.42,36334.0,21.391,21.391,21.3692,21.3837,36334.0
2019-03-05 12:50:00,29.43,29.48,29.41,29.46,42736.0,21.391,21.4273,21.3765,21.4128,42736.0
2019-03-05 12:55:00,29.47,29.49,29.42,29.43,36934.0,21.4201,21.4346,21.3837,21.391,36934.0
2019-03-05 13:00:00,29.44,29.48,29.4,29.47,41749.0,21.3983,21.4273,21.3692,21.4201,41749.0
2019-03-05 13:05:00,29.46,29.5,29.44,29.5,32125.0,21.4128,21.4419,21.3983,21.4419,32125.0
2019-03-05 13:10:00,29.5,29.55,29.48,29.54,36253.0,21.4419,21.4782,21.4273,21.471,36253.0
2019-03-05 13:15:00,29.54,29.54,29.47,29.47,41859.0,21.471,21.471,21.4201,21.4201,41859.0
2019-03-05 13:20:00,29.47,29.47,29.38,29.38,30595.0,21.4201,21.4201,21.3547,21.3547,30595.0
2019-03-05 13:25:00,29.39,29.41,29.36,29.36,48568.0,21.3619,21.3765,21.3401,21.3401,48568.0
2019-03-05 13:30:00,29.36,29.4,29.35,29.39,26196.0,21.3401,21.3692,21.3329,21.3619,26196.0
2019-03-05 13:35:00,29.39,29.48,29.39,29.46,36890.0,21.3619,21.4273,21.3619,21.4128,36890.0
2019-03-05 13:40:00,29.46,29.46,29.4,29.42,38232.0,21.4128,21.4128,21.3692,21.3837,38232.0
2019-03-05 13:45:00,29.42,29.43,29.38,29.41,39125.0,21.3837,21.391,21.3547,21.3765,39125.0
2019-03-05 13:50:00,29.4,29.41,29.34,29.35,36353.0,21.3692,21.3765,21.3256,21.3329,36353.0
2019-03-05 13:55:00,29.36,29.41,29.35,29.41,45227.0,21.3401,21.3765,21.3329,21.3765,45227.0
2019-03-05 14:00:00,29.41,29.48,29.4,29.47,36326.0,21.3765,21.4273,21.3692,21.4201,36326.0
2019-03-05 14:05:00,29.47,29.49,29.42,29.43,49565.0,21.4201,21.4346,21.3837,21.391,49565.0
2019-03-05 14:10:00,29.43,29.46,29.41,29.42,34396.0,21.391,21.4128,21.3765,21.3837,34396.0
2019-03-05 14:15:00,29.42,29.46,29.41,29.45,30485.0,21.3837,21.4128,21.3765,21.4055,30485.0
2019-03-05 14:20:00,29.45,29.47,29.42,29.42,26145.0,21.4055,21.4201,21.3837,21.3837,26145.0
2019-03-05 14:25:00,29.43,29.44,29.4,29.42,50851.0,21.391,21.3983,21.3692,21.3837,50851.0
2019-03-05 14:30:00,29.42,29.45,29.38,29.39,47518.0,21.3837,21.4055,21.3547,21.3619,47518.0
2019-03-05 14:35:00,29.39,29.42,29.37,29.4,47193.0,21.3619,21.3837,21.3474,21.3692,47193.0
2019-03-05 14:40:00,29.4,29.42,29.38,29.41,49611.0,21.3692,21.3837,21.3547,21.3765,49611.0
2019-03-05 14:45:00,29.41,29.42,29.33,29.37,59229.0,21.3765,21.3837,21.3183,21.3474,59229.0
2019-03-05 14:50:00,29.37,29.4,29.33,29.39,73105.0,21.3474,21.3692,21.3183,21.3619,73105.0
2019-03-05 14:55:00,29.39,29.42,29.37,29.39,53018.0,21.3619,21.3837,21.3474,21.3619,53018.0
2019-03-05 15:00:00,29.39,29.4,29.34,29.34,46225.0,21.3619,21.3692,21.3256,21.3256,46225.0
2019-03-05 15:05:00,29.34,29.34,29.28,29.32,72088.0,21.3256,21.3256,21.282,21.311,72088.0
2019-03-05 15:10:00,29.32,29.34,29.25,29.26,86658.0,21.311,21.3256,21.2602,21.2674,86658.0
2019-03-05 15:15:00,29.25,29.33,29.25,29.3,47734.0,21.2602,21.3183,21.2602,21.2965,47734.0
2019-03-05 15:20:00,29.31,29.33,29.25,29.32,116065.0,21.3038,21.3183,21.2602,21.311,116065.0
2019-03-05 15:25:00,29.3,29.31,29.28,29.29,41310.0,21.2965,21.3038,21.282,21.2892,41310.0
2019-03-05 15:30:00,29.29,29.3,29.21,29.23,114521.0,21.2892,21.2965,21.2311,21.2456,114521.0
2019-03-05 15:35:00,29.23,29.29,29.22,29.24,83748.0,21.2456,21.2892,21.2384,21.2529,83748.0
2019-03-05 15:40:00,29.25,29.29,29.24,29.28,114309.0,21.2602,21.2892,21.2529,21.282,114309.0
2019-03-05 15:45:00,29.29,29.37,29.28,29.29,254181.0,21.2892,21.3474,21.282,21.2892,254181.0
2019-03-05 15:50:00,29.29,29.29,29.19,29.21,296344.0,21.2892,21.2892,21.2166,21.2311,296344.0
2019-03-05 15:55:00,29.21,29.28,29.19,29.27,533516.0,21.2311,21.282,21.2166,21.2747,533516.0
2019-03-06 09:30:00,29.0,29.21,29.0,29.15,166364.0,21.0785,21.2311,21.0785,21.1875,166364.0
2019-03-06 09:35:00,29.15,29.33,29.11,29.24,91785.0,21.1875,21.3183,21.1584,21.2529,91785.0
2019-03-06 09:40:00,29.23,29.23,28.99,29.0,104462.0,21.2456,21.2456,21.0712,21.0785,104462.0
2019-03-06 09:45:00,29.01,29.13,29.0,29.06,68113.0,21.0857,21.1729,21.0785,21.1221,68113.0
2019-03-06 09:50:00,29.05,29.05,28.9,28.91,79954.0,21.1148,21.1148,21.0058,21.013,79954.0
2019-03-06 09:55:00,28.9,28.97,28.88,28.92,99681.0,21.0058,21.0567,20.9912,21.0203,99681.0
2019-03-06 10:00:00,28.91,28.91,28.6,28.7,171785.0,21.013,21.013,20.7877,20.8604,171785.0
2019-03-06 10:05:00,28.69,28.94,28.68,28.92,96306.0,20.8531,21.0348,20.8459,21.0203,96306.0
2019-03-06 10:10:00,28.92,28.93,28.8,28.88,92794.0,21.0203,21.0276,20.9331,20.9912,92794.0
2019-03-06 10:15:00,28.88,28.92,28.79,28.79,59505.0,20.9912,21.0203,20.9258,20.9258,59505.0
2019-03-06 10:20:00,28.8,28.99,28.8,28.89,70586.0,20.9331,21.0712,20.9331,20.9985,70586.0
2019-03-06 10:25:00,28.89,28.93,28.79,28.79,48397.0,20.9985,21.0276,20.9258,20.9258,48397.0
2019-03-06 10:30:00,28.79,28.93,28.72,28.75,137299.0,20.9258,21.0276,20.8749,20.8967,137299.0
2019-03-06 10:35:00,28.75,28.92,28.75,28.91,85135.0,20.8967,21.0203,20.8967,21.013,85135.0
2019-03-06 10:40:00,28.91,28.99,28.84,28.93,53762.0,21.013,21.0712,20.9622,21.0276,53762.0
2019-03-06 10:45:00,28.95,29.03,28.93,28.97,54781.0,21.0421,21.1003,21.0276,21.0567,54781.0
2019-03-06 10:50:00,28.96,28.99,28.92,28.98,71331.0,21.0494,21.0712,21.0203,21.0639,71331.0
2019-03-06 10:55:00,28.98,29.02,28.95,28.96,46985.0,21.0639,21.093,21.0421,21.0494,46985.0
2019-03-06 11:00:00,28.95,28.99,28.89,28.91,46310.0,21.0421,21.0712,20.9985,21.013,46310.0
2019-03-06 11:05:00,28.92,29.05,28.92,29.04,37397.0,21.0203,21.1148,21.0203,21.1075,37397.0
2019-03-06 11:10:00,29.04,29.07,29.0,29.06,35642.0,21.1075,21.1293,21.0785,21.1221,35642.0
2019-03-06 11:15:00,29.06,29.07,29.01,29.01,36595.0,21.1221,21.1293,21.0857,21.0857,36595.0
2019-03-06 11:20:00,29.02,29.03,28.93,28.93,50504.0,21.093,21.1003,21.0276,21.0276,50504.0
2019-03-06 11:25:00,28.93,28.99,28.9,28.94,43779.0,21.0276,21.0712,21.0058,21.0348,43779.0
2019-03-06 11:30:00,28.95,29.03,28.93,28.96,37605.0,21.0421,21.1003,21.0276,21.0494,37605.0
2019-03-06 11:35:00,28.95,28.96,28.89,28.9,57204.0,21.0421,21.0494,20.9985,21.0058,57204.0
2019-03-06 11:40:00,28.9,28.94,28.89,28.92,42067.0,21.0058,21.0348,20.9985,21.0203,42067.0
2019-03-06 11:45:00,28.91,28.95,28.84,28.85,46461.0,21.013,21.0421,20.9622,20.9694,46461.0
2019-03-06 11:50:00,28.85,28.85,28.76,28.79,41725.0,20.9694,20.9694,20.904,20.9258,41725.0
2019-03-06 11:55:00,28.79,28.84,28.77,28.8,31658.0,20.9258,20.9622,20.9113,20.9331,31658.0
2019-03-06 12:00:00,28.81,28.89,28.78,28.86,68636.0,20.9404,20.9985,20.9186,20.9767,68636.0
2019-03-06 12:05:00,28.85,28.94,28.84,28.94,32153.0,20.9694,21.0348,20.9622,21.0348,32153.0
2019-03-06 12:10:00,28.93,28.96,28.89,28.9,33968.0,21.0276,21.0494,20.9985,21.0058,33968.0
2019-03-06 12:15:00,28.89,28.9,28.79,28.8,36542.0,20.9985,21.0058,20.9258,20.9331,36542.0
2019-03-06 12:20:00,28.79,28.82,28.77,28.77,38214.0,20.9258,20.9476,20.9113,20.9113,38214.0
2019-03-06 12:25:00,28.77,28.8,28.76,28.79,30780.0,20.9113,20.9331,20.904,20.9258,30780.0
2019-03-06 12:30:00,28.79,28.86,28.79,28.82,44091.0,20.9258,20.9767,20.9258,20.9476,44091.0
2019-03-06 12:35:00,28.82,28.83,28.74,28.75,49777.0,20.9476,20.9549,20.8895,20.8967,49777.0
2019-03-06 12:40:00,28.75,28.81,28.74,28.79,35089.0,20.8967,20.9404,20.8895,20.9258,35089.0
2019-03-06 12:45:00,28.78,28.81,28.72,28.74,74875.0,20.9186,20.9404,20.8749,20.8895,74875.0
2019-03-06 12:50:00,28.75,28.79,28.72,28.72,31422.0,20.8967,20.9258,20.8749,20.8749,31422.0
2019-03-06 12:55:00,28.72,28.73,28.66,28.67,53908.0,20.8749,20.8822,20.8313,20.8386,53908.0
2019-03-06 13:00:00,28.67,28.72,28.64,28.71,50508.0,20.8386,20.8749,20.8168,20.8677,50508.0
2019-03-06 13:05:00,28.71,28.74,28.69,28.71,34800.0,20.8677,20.8895,20.8531,20.8677,34800.0
2019-03-06 13:10:00,28.71,28.73,28.66,28.67,38416.0,20.8677,20.8822,20.8313,20.8386,38416.0
2019-03-06 13:15:00,28.67,28.79,28.65,28.78,65392.0,20.8386,20.9258,20.8241,20.9186,65392.0
2019-03-06 13:20:00,28.77,28.78,28.69,28.7,32933.0,20.9113,20.9186,20.8531,20.8604,32933.0
2019-03-06 13:25:00,28.69,28.73,28.66,28.69,31853.0,20.8531,20.8822,20.8313,20.8531,31853.0
2019-03-06 13:30:00,28.69,28.75,28.68,28.75,54680.0,20.8531,20.8967,20.8459,20.8967,54680.0
2019-03-06 13:35:00,28.74,28.8,28.73,28.8,44405.0,20.8895,20.9331,20.8822,20.9331,44405.0
2019-03-06 13:40:00,28.8,28.81,28.75,28.79,24062.0,20.9331,20.9404,20.8967,20.9258,24062.0
2019-03-06 13:45:00,28.8,28.8,28.75,28.79,26392.0,20.9331,20.9331,20.8967,20.9258,26392.0
2019-03-06 13:50:00,28.79,28.79,28.75,28.79,21654.0,20.9258,20.9258,20.8967,20.9258,21654.0
2019-03-06 13:55:00,28.8,28.83,28.78,28.78,48285.0,20.9331,20.9549,20.9186,20.9186,48285.0
2019-03-06 14:00:00,28.79,28.86,28.78,28.86,33669.0,20.9258,20.9767,20.9186,20.9767,33669.0
2019-03-06 14:05:00,28.85,28.85,28.8,28.81,28833.0,20.9694,20.9694,20.9331,20.9404,28833.0
2019-03-06 14:10:00,28.81,28.85,28.8,28.83,47841.0,20.9404,20.9694,20.9331,20.9549,47841.0
2019-03-06 14:15:00,28.84,28.84,28.78,28.81,41163.0,20.9622,20.9622,20.9186,20.9404,41163.0
2019-03-06 14:20:00,28.82,28.83,28.81,28.83,12694.0,20.9476,20.9549,20.9404,20.9549,12694.0
2019-03-06 14:25:00,28.82,28.84,28.79,28.81,42675.0,20.9476,20.9622,20.9258,20.9404,42675.0
2019-03-06 14:30:00,28.8,28.83,28.76,28.77,65816.0,20.9331,20.9549,20.904,20.9113,65816.0
2019-03-06 14:35:00,28.77,28.84,28.76,28.8,59164.0,20.9113,20.9622,20.904,20.9331,59164.0
2019-03-06 14:40:00,28.8,28.8,28.72,28.73,43414.0,20.9331,20.9331,20.8749,20.8822,43414.0
2019-03-06 14:45:00,28.73,28.76,28.7,28.7,51726.0,20.8822,20.904,20.8604,20.8604,51726.0
2019-03-06 14:50:00,28.71,28.73,28.66,28.7,53434.0,20.8677,20.8822,20.8313,20.8604,53434.0
2019-03-06 14:55:00,28.7,28.71,28.67,28.67,46097.0,20.8604,20.8677,20.8386,20.8386,46097.0
2019-03-06 15:00:00,28.67,28.71,28.66,28.69,47259.0,20.8386,20.8677,20.8313,20.8531,47259.0
2019-03-06 15:05:00,28.69,28.69,28.64,28.66,55920.0,20.8531,20.8531,20.8168,20.8313,55920.0
2019-03-06 15:10:00,28.65,28.7,28.65,28.67,66762.0,20.8241,20.8604,20.8241,20.8386,66762.0
2019-03-06 15:15:00,28.67,28.67,28.61,28.63,63197.0,20.8386,20.8386,20.795,20.8095,63197.0
2019-03-06 15:20:00,28.63,28.65,28.6,28.62,69833.0,20.8095,20.8241,20.7877,20.8023,69833.0
2019-03-06 15:25:00,28.63,28.7,28.6,28.7,76546.0,20.8095,20.8604,20.7877,20.8604,76546.0
2019-03-06 15:30:00,28.7,28.73,28.68,28.71,166528.0,20.8604,20.8822,20.8459,20.8677,166528.0
2019-03-06 15:35:00,28.72,28.75,28.68,28.71,109008.0,20.8749,20.8967,20.8459,20.8677,109008.0
2019-03-06 15:40:00,28.71,28.77,28.71,28.74,103814.0,20.8677,20.9113,20.8677,20.8895,103814.0
2019-03-06 15:45:00,28.74,28.76,28.67,28.71,133095.0,20.8895,20.904,20.8386,20.8677,133095.0
2019-03-06 15:50:00,28.71,28.73,28.64,28.64,150783.0,20.8677,20.8822,20.8168,20.8168,150783.0
2019-03-06 15:55:00,28.65,28.73,28.64,28.72,523394.0,20.8241,20.8822,20.8168,20.8749,523394.0
2019-03-07 09:30:00,28.76,28.8,28.64,28.68,50870.0,20.904,20.9331,20.8168,20.8459,50870.0
2019-03-07 09:35:00,28.68,28.68,28.43,28.49,86333.0,20.8459,20.8459,20.6642,20.7078,86333.0
2019-03-07 09:40:00,28.48,28.61,28.42,28.57,163905.0,20.7005,20.795,20.6569,20.7659,163905.0
2019-03-07 09:45:00,28.58,28.58,28.27,28.31,175449.0,20.7732,20.7732,20.5479,20.5769,175449.0
2019-03-07 09:50:00,28.31,28.4,28.28,28.4,52282.0,20.5769,20.6423,20.5551,20.6423,52282.0
2019-03-07 09:55:00,28.39,28.46,28.35,28.44,52400.0,20.6351,20.686,20.606,20.6714,52400.0
2019-03-07 10:00:00,28.44,28.5,28.41,28.45,44782.0,20.6714,20.715,20.6496,20.6787,44782.0
2019-03-07 10:05:00,28.46,28.48,28.31,28.34,75342.0,20.686,20.7005,20.5769,20.5987,75342.0
2019-03-07 10:10:00,28.34,28.36,28.27,28.3,49088.0,20.5987,20.6133,20.5479,20.5697,49088.0
2019-03-07 10:15:00,28.29,28.33,28.17,28.26,94587.0,20.5624,20.5915,20.4752,20.5406,94587.0
2019-03-07 10:20:00,28.25,28.35,28.21,28.32,62885.0,20.5333,20.606,20.5042,20.5842,62885.0
2019-03-07 10:25:00,28.32,28.39,28.29,28.39,87437.0,20.5842,20.6351,20.5624,20.6351,87437.0
2019-03-07 10:30:00,28.4,28.55,28.39,28.55,176631.0,20.6423,20.7514,20.6351,20.7514,176631.0
2019-03-07 10:35:00,28.55,28.58,28.5,28.57,67386.0,20.7514,20.7732,20.715,20.7659,67386.0
2019-03-07 10:40:00,28.57,28.57,28.43,28.49,149066.0,20.7659,20.7659,20.6642,20.7078,149066.0
2019-03-07 10:45:00,28.49,28.63,28.49,28.62,155184.0,20.7078,20.8095,20.7078,20.8023,155184.0
2019-03-07 10:50:00,28.61,28.61,28.51,28.52,143127.0,20.795,20.795,20.7223,20.7296,143127.0
2019-03-07 10:55:00,28.52,28.53,28.41,28.42,78597.0,20.7296,20.7368,20.6496,20.6569,78597.0
2019-03-07 11:00:00,28.42,28.48,28.41,28.42,64927.0,20.6569,20.7005,20.6496,20.6569,64927.0
2019-03-07 11:05:00,28.42,28.44,28.39,28.42,52976.0,20.6569,20.6714,20.6351,20.6569,52976.0
2019-03-07 11:10:00,28.43,28.45,28.41,28.44,41090.0,20.6642,20.6787,20.6496,20.6714,41090.0
2019-03-07 11:15:00,28.43,28.45,28.39,28.44,46592.0,20.6642,20.6787,20.6351,20.6714,46592.0
2019-03-07 11:20:00,28.44,28.47,28.42,28.46,45165.0,20.6714,20.6932,20.6569,20.686,45165.0
2019-03-07 11:25:00,28.46,28.53,28.43,28.51,200628.0,20.686,20.7368,20.6642,20.7223,200628.0
2019-03-07 11:30:00,28.52,28.59,28.52,28.56,209747.0,20.7296,20.7804,20.7296,20.7586,209747.0
2019-03-07 11:35:00,28.56,28.56,28.49,28.49,65434.0,20.7586,20.7586,20.7078,20.7078,65434.0
2019-03-07 11:40:00,28.49,28.5,28.39,28.39,83013.0,20.7078,20.715,20.6351,20.6351,83013.0
2019-03-07 11:45:00,28.4,28.42,28.33,28.33,63510.0,20.6423,20.6569,20.5915,20.5915,63510.0
2019-03-07 11:50:00,28.33,28.33,28.17,28.18,175557.0,20.5915,20.5915,20.4752,20.4824,175557.0
2019-03-07 11:55:00,28.18,28.27,28.18,28.26,133870.0,20.4824,20.5479,20.4824,20.5406,133870.0
2019-03-07 12:00:00,28.26,28.26,28.17,28.2,125638.0,20.5406,20.5406,20.4752,20.497,125638.0
2019-03-07 12:05:00,28.19,28.31,28.17,28.23,129895.0,20.4897,20.5769,20.4752,20.5188,129895.0
2019-03-07 12:10:00,28.23,28.27,28.22,28.26,33204.0,20.5188,20.5479,20.5115,20.5406,33204.0
2019-03-07 12:15:00,28.26,28.28,28.23,28.23,32669.0,20.5406,20.5551,20.5188,20.5188,32669.0
2019-03-07 12:20:00,28.22,28.26,28.17,28.25,54528.0,20.5115,20.5406,20.4752,20.5333,54528.0
2019-03-07 12:25:00,28.24,28.31,28.23,28.25,33992.0,20.5261,20.5769,20.5188,20.5333,33992.0
2019-03-07 12:30:00,28.25,28.35,28.21,28.34,58305.0,20.5333,20.606,20.5042,20.5987,58305.0
2019-03-07 12:35:00,28.34,28.34,28.3,28.3,30809.0,20.5987,20.5987,20.5697,20.5697,30809.0
2019-03-07 12:40:00,28.3,28.32,28.29,28.29,24645.0,20.5697,20.5842,20.5624,20.5624,24645.0
2019-03-07 12:45:00,28.3,28.35,28.29,28.35,28558.0,20.5697,20.606,20.5624,20.606,28558.0
2019-03-07 12:50:00,28.34,28.39,28.33,28.39,77784.0,20.5987,20.6351,20.5915,20.6351,77784.0
2019-03-07 12:55:00,28.39,28.42,28.37,28.41,35937.0,20.6351,20.6569,20.6205,20.6496,35937.0
2019-03-07 13:00:00,28.4,28.4,28.34,28.35,27697.0,20.6423,20.6423,20.5987,20.606,27697.0
2019-03-07 13:05:00,28.35,28.35,28.29,28.3,30425.0,20.606,20.606,20.5624,20.5697,30425.0
2019-03-07 13:10:00,28.3,28.35,28.3,28.35,41654.0,20.5697,20.606,20.5697,20.606,41654.0
2019-03-07 13:15:00,28.35,28.38,28.34,28.35,35766.0,20.606,20.6278,20.5987,20.606,35766.0
2019-03-07 13:20:00,28.35,28.4,28.35,28.39,38158.0,20.606,20.6423,20.606,20.6351,38158.0
2019-03-07 13:25:00,28.4,28.44,28.38,28.44,23596.0,20.6423,20.6714,20.6278,20.6714,23596.0
2019-03-07 13:30:00,28.44,28.46,28.38,28.4,79912.0,20.6714,20.686,20.6278,20.6423,79912.0
2019-03-07 13:35:00,28.39,28.4,28.36,28.37,34413.0,20.6351,20.6423,20.6133,20.6205,34413.0
2019-03-07 13:40:00,28.37,28.37,28.33,28.36,74679.0,20.6205,20.6205,20.5915,20.6133,74679.0
2019-03-07 13:45:00,28.35,28.37,28.34,28.35,56055.0,20.606,20.6205,20.5987,20.606,56055.0
2019-03-07 13:50:00,28.35,28.36,28.3,28.31,161031.0,20.606,20.6133,20.5697,20.5769,161031.0
2019-03-07 13:55:00,28.31,28.31,28.28,28.3,67575.0,20.5769,20.5769,20.5551,20.5697,67575.0
2019-03-07 14:00:00,28.31,28.36,28.25,28.27,79995.0,20.5769,20.6133,20.5333,20.5479,79995.0
2019-03-07 14:05:00,28.28,28.28,28.17,28.18,123346.0,20.5551,20.5551,20.4752,20.4824,123346.0
2019-03-07 14:10:00,28.18,28.24,28.18,28.19,48369.0,20.4824,20.5261,20.4824,20.4897,48369.0
2019-03-07 14:15:00,28.19,28.26,28.16,28.26,74489.0,20.4897,20.5406,20.4679,20.5406,74489.0
2019-03-07 14:20:00,28.26,28.3,28.24,28.24,47834.0,20.5406,20.5697,20.5261,20.5261,47834.0
2019-03-07 14:25:00,28.24,28.25,28.22,28.24,42428.0,20.5261,20.5333,20.5115,20.5261,42428.0
2019-03-07 14:30:00,28.23,28.27,28.2,28.2,70687.0,20.5188,20.5479,20.497,20.497,70687.0
2019-03-07 14:35:00,28.2,28.23,28.2,28.21,29034.0,20.497,20.5188,20.497,20.5042,29034.0
2019-03-07 14:40:00,28.22,28.23,28.19,28.21,77611.0,20.5115,20.5188,20.4897,20.5042,77611.0
2019-03-07 14:45:00,28.2,28.21,28.16,28.19,73251.0,20.497,20.5042,20.4679,20.4897,73251.0
2019-03-07 14:50:00,28.19,28.21,28.18,28.21,48229.0,20.4897,20.5042,20.4824,20.5042,48229.0
2019-03-07 14:55:00,28.2,28.24,28.16,28.17,61131.0,20.497,20.5261,20.4679,20.4752,61131.0
2019-03-07 15:00:00,28.18,28.21,28.16,28.16,73799.0,20.4824,20.5042,20.4679,20.4679,73799.0
2019-03-07 15:05:00,28.17,28.19,28.15,28.15,101073.0,20.4752,20.4897,20.4606,20.4606,101073.0
2019-03-07 15:10:00,28.16,28.16,28.1,28.1,105065.0,20.4679,20.4679,20.4243,20.4243,105065.0
2019-03-07 15:15:00,28.11,28.18,28.1,28.17,81647.0,20.4316,20.4824,20.4243,20.4752,81647.0
2019-03-07 15:20:00,28.17,28.18,28.11,28.13,112862.0,20.4752,20.4824,20.4316,20.4461,112862.0
2019-03-07 15:25:00,28.14,28.15,28.08,28.08,103243.0,20.4534,20.4606,20.4098,20.4098,103243.0
2019-03-07 15:30:00,28.09,28.11,28.07,28.07,259184.0,20.417,20.4316,20.4025,20.4025,259184.0
2019-03-07 15:35:00,28.08,28.16,28.07,28.16,210869.0,20.4098,20.4679,20.4025,20.4679,210869.0
2019-03-07 15:40:00,28.17,28.18,28.08,28.08,233953.0,20.4752,20.4824,20.4098,20.4098,233953.0
2019-03-07 15:45:00,28.08,28.11,28.01,28.04,264463.0,20.4098,20.4316,20.3589,20.3807,264463.0
2019-03-07 15:50:00,28.04,28.07,27.98,28.01,341772.0,20.3807,20.4025,20.3371,20.3589,341772.0
2019-03-07 15:55:00,28.01,28.09,28.0,28.06,490793.0,20.3589,20.417,20.3516,20.3952,490793.0
2019-03-08 09:30:00,27.46,27.52,27.05,27.1,278260.0,19.9591,20.0027,19.6611,19.6975,278260.0
2019-03-08 09:35:00,27.09,27.11,26.8,26.95,330605.0,19.6902,19.7047,19.4794,19.5884,330605.0
2019-03-08 09:40:00,26.95,27.07,26.89,27.06,166725.0,19.5884,19.6756,19.5448,19.6684,166725.0
2019-03-08 09:45:00,27.05,27.18,27.0,27.08,182751.0,19.6611,19.7556,19.6248,19.6829,182751.0
2019-03-08 09:50:00,27.1,27.1,26.97,27.01,281722.0,19.6975,19.6975,19.603,19.632,281722.0
2019-03-08 09:55:00,27.01,27.06,26.98,26.99,174253.0,19.632,19.6684,19.6102,19.6175,174253.0
2019-03-08 10:00:00,26.99,27.0,26.91,26.94,244903.0,19.6175,19.6248,19.5594,19.5812,244903.0
2019-03-08 10:05:00,26.92,26.92,26.76,26.92,130893.0,19.5666,19.5666,19.4503,19.5666,130893.0
2019-03-08 10:10:00,26.92,27.01,26.9,26.9,207503.0,19.5666,19.632,19.5521,19.5521,207503.0
2019-03-08 10:15:00,26.89,27.0,26.89,26.96,271050.0,19.5448,19.6248,19.5448,19.5957,271050.0
2019-03-08 10:20:00,26.97,27.01,26.92,26.96,122474.0,19.603,19.632,19.5666,19.5957,122474.0
2019-03-08 10:25:00,26.96,27.03,26.93,27.03,241366.0,19.5957,19.6466,19.5739,19.6466,241366.0
2019-03-08 10:30:00,27.03,27.05,26.96,26.97,195785.0,19.6466,19.6611,19.5957,19.603,195785.0
2019-03-08 10:35:00,26.96,27.01,26.91,26.95,211939.0,19.5957,19.632,19.5594,19.5884,211939.0
2019-03-08 10:40:00,26.94,27.0,26.93,26.99,90853.0,19.5812,19.6248,19.5739,19.6175,90853.0
2019-03-08 10:45:00,26.99,27.12,26.97,27.12,337743.0,19.6175,19.712,19.603,19.712,337743.0
2019-03-08 10:50:00,27.13,27.14,26.96,26.98,94740.0,19.7193,19.7265,19.5957,19.6102,94740.0
2019-03-08 10:55:00,26.98,26.99,26.81,26.82,71061.0,19.6102,19.6175,19.4867,19.4939,71061.0
2019-03-08 11:00:00,26.82,26.83,26.71,26.77,139943.0,19.4939,19.5012,19.414,19.4576,139943.0
2019-03-08 11:05:00,26.77,26.82,26.66,26.68,94403.0,19.4576,19.4939,19.3776,19.3922,94403.0
2019-03-08 11:10:00,26.68,26.81,26.63,26.74,94855.0,19.3922,19.4867,19.3558,19.4358,94855.0
2019-03-08 11:15:00,26.74,26.75,26.65,26.66,78257.0,19.4358,19.4431,19.3704,19.3776,78257.0
2019-03-08 11:20:00,26.66,26.72,26.62,26.72,73226.0,19.3776,19.4213,19.3486,19.4213,73226.0
2019-03-08 11:25:00,26.71,26.94,26.71,26.88,178631.0,19.414,19.5812,19.414,19.5375,178631.0
2019-03-08 11:30:00,26.87,26.92,26.86,26.87,107502.0,19.5303,19.5666,19.523,19.5303,107502.0
2019-03-08 11:35:00,26.87,26.91,26.83,26.84,112343.0,19.5303,19.5594,19.5012,19.5085,112343.0
2019-03-08 11:40:00,26.83,26.87,26.79,26.8,52554.0,19.5012,19.5303,19.4721,19.4794,52554.0
2019-03-08 11:45:00,26.8,26.88,26.79,26.85,45925.0,19.4794,19.5375,19.4721,19.5157,45925.0
2019-03-08 11:50:00,26.84,26.84,26.67,26.72,96493.0,19.5085,19.5085,19.3849,19.4213,96493.0
2019-03-08 11:55:00,26.71,26.71,26.59,26.63,108011.0,19.414,19.414,19.3268,19.3558,108011.0
2019-03-08 12:00:00,26.62,26.69,26.61,26.65,36026.0,19.3486,19.3994,19.3413,19.3704,36026.0
2019-03-08 12:05:00,26.64,26.69,26.63,26.67,41933.0,19.3631,19.3994,19.3558,19.3849,41933.0
2019-03-08 12:10:00,26.68,26.78,26.67,26.77,54795.0,19.3922,19.4649,19.3849,19.4576,54795.0
2019-03-08 12:15:00,26.77,26.78,26.74,26.76,84292.0,19.4576,19.4649,19.4358,19.4503,84292.0
2019-03-08 12:20:00,26.76,26.81,26.73,26.73,141401.0,19.4503,19.4867,19.4285,19.4285,141401.0
2019-03-08 12:25:00,26.74,26.77,26.73,26.75,45439.0,19.4358,19.4576,19.4285,19.4431,45439.0
2019-03-08 12:30:00,26.75,26.75,26.72,26.74,69817.0,19.4431,19.4431,19.4213,19.4358,69817.0
2019-03-08 12:35:00,26.74,26.74,26.7,26.71,55939.0,19.4358,19.4358,19.4067,19.414,55939.0
2019-03-08 12:40:00,26.71,26.76,26.71,26.74,40848.0,19.414,19.4503,19.414,19.4358,40848.0
2019-03-08 12:45:00,26.75,26.76,26.66,26.69,54356.0,19.4431,19.4503,19.3776,19.3994,54356.0
2019-03-08 12:50:00,26.69,26.73,26.67,26.7,36604.0,19.3994,19.4285,19.3849,19.4067,36604.0
2019-03-08 12:55:00,26.7,26.76,26.67,26.71,42966.0,19.4067,19.4503,19.3849,19.414,42966.0
2019-03-08 13:00:00,26.71,26.75,26.7,26.73,23617.0,19.414,19.4431,19.4067,19.4285,23617.0
2019-03-08 13:05:00,26.73,26.77,26.72,26.75,32343.0,19.4285,19.4576,19.4213,19.4431,32343.0
2019-03-08 13:10:00,26.75,26.81,26.75,26.8,180697.0,19.4431,19.4867,19.4431,19.4794,180697.0
2019-03-08 13:15:00,26.8,26.81,26.76,26.77,64627.0,19.4794,19.4867,19.4503,19.4576,64627.0
2019-03-08 13:20:00,26.77,26.78,26.7,26.77,65640.0,19.4576,19.4649,19.4067,19.4576,65640.0
2019-03-08 13:25:00,26.76,26.77,26.74,26.74,54047.0,19.4503,19.4576,19.4358,19.4358,54047.0
2019-03-08 13:30:00,26.74,26.76,26.7,26.74,57841.0,19.4358,19.4503,19.4067,19.4358,57841.0
2019-03-08 13:35:00,26.74,26.76,26.73,26.76,29340.0,19.4358,19.4503,19.4285,19.4503,29340.0
2019-03-08 13:40:00,26.76,26.77,26.74,26.76,62682.0,19.4503,19.4576,19.4358,19.4503,62682.0
2019-03-08 13:45:00,26.76,26.79,26.74,26.76,100452.0,19.4503,19.4721,19.4358,19.4503,100452.0
2019-03-08 13:50:00,26.76,26.79,26.75,26.79,43405.0,19.4503,19.4721,19.4431,19.4721,43405.0
2019-03-08 13:55:00,26.79,26.82,26.78,26.79,77122.0,19.4721,19.4939,19.4649,19.4721,77122.0
2019-03-08 14:00:00,26.8,26.82,26.77,26.79,43593.0,19.4794,19.4939,19.4576,19.4721,43593.0
2019-03-08 14:05:00,26.79,26.82,26.75,26.78,120329.0,19.4721,19.4939,19.4431,19.4649,120329.0
2019-03-08 14:10:00,26.79,26.83,26.79,26.8,50657.0,19.4721,19.5012,19.4721,19.4794,50657.0
2019-03-08 14:15:00,26.8,26.83,26.78,26.82,40096.0,19.4794,19.5012,19.4649,19.4939,40096.0
2019-03-08 14:20:00,26.82,26.83,26.81,26.82,58559.0,19.4939,19.5012,19.4867,19.4939,58559.0
2019-03-08 14:25:00,26.81,26.83,26.77,26.82,127424.0,19.4867,19.5012,19.4576,19.4939,127424.0
2019-03-08 14:30:00,26.82,26.91,26.81,26.88,177035.0,19.4939,19.5594,19.4867,19.5375,177035.0
2019-03-08 14:35:00,26.88,26.92,26.87,26.91,101986.0,19.5375,19.5666,19.5303,19.5594,101986.0
2019-03-08 14:40:00,26.91,27.0,26.9,27.0,64536.0,19.5594,19.6248,19.5521,19.6248,64536.0
2019-03-08 14:45:00,26.99,27.04,26.96,26.96,116083.0,19.6175,19.6538,19.5957,19.5957,116083.0
2019-03-08 14:50:00,26.96,27.0,26.95,26.96,95447.0,19.5957,19.6248,19.5884,19.5957,95447.0
2019-03-08 14:55:00,26.97,26.97,26.84,26.84,63797.0,19.603,19.603,19.5085,19.5085,63797.0
2019-03-08 15:00:00,26.84,26.94,26.84,26.92,82464.0,19.5085,19.5812,19.5085,19.5666,82464.0
2019-03-08 15:05:00,26.93,26.93,26.87,26.87,113681.0,19.5739,19.5739,19.5303,19.5303,113681.0
2019-03-08 15:10:00,26.87,26.88,26.83,26.85,90247.0,19.5303,19.5375,19.5012,19.5157,90247.0
2019-03-08 15:15:00,26.85,26.85,26.75,26.75,76047.0,19.5157,19.5157,19.4431,19.4431,76047.0
2019-03-08 15:20:00,26.76,26.78,26.73,26.74,70420.0,19.4503,19.4649,19.4285,19.4358,70420.0
2019-03-08 15:25:00,26.73,26.8,26.73,26.77,84735.0,19.4285,19.4794,19.4285,19.4576,84735.0
2019-03-08 15:30:00,26.77,26.85,26.73,26.82,154839.0,19.4576,19.5157,19.4285,19.4939,154839.0
2019-03-08 15:35:00,26.82,26.83,26.78,26.8,150698.0,19.4939,19.5012,19.4649,19.4794,150698.0
2019-03-08 15:40:00,26.81,26.82,26.77,26.78,166195.0,19.4867,19.4939,19.4576,19.4649,166195.0
2019-03-08 15:45:00,26.78,26.78,26.71,26.71,197964.0,19.4649,19.4649,19.414,19.414,197964.0
2019-03-08 15:50:00,26.71,26.77,26.69,26.75,273131.0,19.414,19.4576,19.3994,19.4431,273131.0
2019-03-08 15:55:00,26.74,26.77,26.7,26.7,585868.0,19.4358,19.4576,19.4067,19.4067,585868.0
2019-03-11 09:30:00,27.02,27.28,26.89,27.15,168753.0,19.6393,19.8283,19.5448,19.7338,168753.0
2019-03-11 09:35:00,27.15,27.21,27.07,27.14,129526.0,19.7338,19.7774,19.6756,19.7265,129526.0
2019-03-11 09:40:00,27.14,27.3,27.13,27.19,215381.0,19.7265,19.8428,19.7193,19.7629,215381.0
2019-03-11 09:45:00,27.19,27.19,26.93,26.94,119330.0,19.7629,19.7629,19.5739,19.5812,119330.0
2019-03-11 09:50:00,26.94,27.1,26.94,27.1,104835.0,19.5812,19.6975,19.5812,19.6975,104835.0
2019-03-11 09:55:00,27.09,27.18,27.0,27.0,88375.0,19.6902,19.7556,19.6248,19.6248,88375.0
2019-03-11 10:00:00,27.01,27.08,26.96,27.06,117830.0,19.632,19.6829,19.5957,19.6684,117830.0
2019-03-11 10:05:00,27.06,27.07,27.0,27.02,111895.0,19.6684,19.6756,19.6248,19.6393,111895.0
2019-03-11 10:10:00,27.03,27.22,27.02,27.17,153744.0,19.6466,19.7847,19.6393,19.7483,153744.0
2019-03-11 10:15:00,27.16,27.28,27.14,27.27,71119.0,19.7411,19.8283,19.7265,19.821,71119.0
2019-03-11 10:20:00,27.26,27.33,27.24,27.29,80437.0,19.8137,19.8646,19.7992,19.8356,80437.0
2019-03-11 10:25:00,27.29,27.29,27.17,27.23,127077.0,19.8356,19.8356,19.7483,19.7919,127077.0
2019-03-11 10:30:00,27.24,27.27,27.14,27.26,134773.0,19.7992,19.821,19.7265,19.8137,134773.0
2019-03-11 10:35:00,27.25,27.32,27.22,27.3,129885.0,19.8065,19.8574,19.7847,19.8428,129885.0
2019-03-11 10:40:00,27.29,27.33,27.24,27.27,130332.0,19.8356,19.8646,19.7992,19.821,130332.0
2019-03-11 10:45:00,27.28,27.42,27.27,27.39,117457.0,19.8283,19.93,19.821,19.9082,117457.0
2019-03-11 10:50:00,27.4,27.44,27.35,27.42,83113.0,19.9155,19.9446,19.8792,19.93,83113.0
2019-03-11 10:55:00,27.42,27.5,27.41,27.5,65918.0,19.93,19.9882,19.9228,19.9882,65918.0
2019-03-11 11:00:00,27.5,27.6,27.46,27.58,103493.0,19.9882,20.0609,19.9591,20.0463,103493.0
2019-03-11 11:05:00,27.58,27.65,27.57,27.63,109575.0,20.0463,20.0972,20.0391,20.0827,109575.0
2019-03-11 11:10:00,27.63,27.73,27.62,27.72,66807.0,20.0827,20.1554,20.0754,20.1481,66807.0
2019-03-11 11:15:00,27.72,27.86,27.71,27.82,99238.0,20.1481,20.2499,20.1408,20.2208,99238.0
2019-03-11 11:20:00,27.8,27.81,27.65,27.78,139564.0,20.2062,20.2135,20.0972,20.1917,139564.0
2019-03-11 11:25:00,27.77,27.89,27.74,27.84,192196.0,20.1844,20.2717,20.1626,20.2353,192196.0
2019-03-11 11:30:00,27.85,27.86,27.73,27.73,176435.0,20.2426,20.2499,20.1554,20.1554,176435.0
2019-03-11 11:35:00,27.73,27.79,27.69,27.77,78186.0,20.1554,20.199,20.1263,20.1844,78186.0
2019-03-11 11:40:00,27.77,27.8,27.68,27.68,101886.0,20.1844,20.2062,20.119,20.119,101886.0
2019-03-11 11:45:00,27.68,27.74,27.65,27.69,49426.0,20.119,20.1626,20.0972,20.1263,49426.0
2019-03-11 11:50:00,27.68,27.8,27.67,27.76,93109.0,20.119,20.2062,20.1118,20.1772,93109.0
2019-03-11 11:55:00,27.76,27.79,27.74,27.78,70087.0,20.1772,20.199,20.1626,20.1917,70087.0
2019-03-11 12:00:00,27.78,27.83,27.73,27.82,83589.0,20.1917,20.228,20.1554,20.2208,83589.0
2019-03-11 12:05:00,27.82,27.88,27.8,27.84,41173.0,20.2208,20.2644,20.2062,20.2353,41173.0
2019-03-11 12:10:00,27.84,27.87,27.81,27.81,75941.0,20.2353,20.2571,20.2135,20.2135,75941.0
2019-03-11 12:15:00,27.82,27.84,27.78,27.81,30222.0,20.2208,20.2353,20.1917,20.2135,30222.0
2019-03-11 12:20:00,27.8,27.81,27.72,27.76,48370.0,20.2062,20.2135,20.1481,20.1772,48370.0
2019-03-11 12:25:00,27.76,27.78,27.7,27.71,65299.0,20.1772,20.1917,20.1336,20.1408,65299.0
2019-03-11 12:30:00,27.71,27.77,27.67,27.7,42616.0,20.1408,20.1844,20.1118,20.1336,42616.0
2019-03-11 12:35:00,27.7,27.77,27.69,27.76,45267.0,20.1336,20.1844,20.1263,20.1772,45267.0
2019-03-11 12:40:00,27.75,27.89,27.72,27.85,121202.0,20.1699,20.2717,20.1481,20.2426,121202.0
2019-03-11 12:45:00,27.84,27.85,27.77,27.82,37036.0,20.2353,20.2426,20.1844,20.2208,37036.0
2019-03-11 12:50:00,27.81,27.9,27.81,27.88,63625.0,20.2135,20.2789,20.2135,20.2644,63625.0
2019-03-11 12:55:00,27.87,27.95,27.85,27.9,81618.0,20.2571,20.3153,20.2426,20.2789,81618.0
2019-03-11 13:00:00,27.91,27.99,27.85,27.94,112523.0,20.2862,20.3443,20.2426,20.308,112523.0
2019-03-11 13:05:00,27.94,27.95,27.89,27.92,39010.0,20.308,20.3153,20.2717,20.2935,39010.0
2019-03-11 13:10:00,27.92,27.94,27.9,27.93,36022.0,20.2935,20.308,20.2789,20.3007,36022.0
2019-03-11 13:15:00,27.93,27.97,27.9,27.92,33236.0,20.3007,20.3298,20.2789,20.2935,33236.0
2019-03-11 13:20:00,27.92,27.96,27.91,27.95,24218.0,20.2935,20.3225,20.2862,20.3153,24218.0
2019-03-11 13:25:00,27.95,27.95,27.91,27.94,33371.0,20.3153,20.3153,20.2862,20.308,33371.0
2019-03-11 13:30:00,27.94,27.94,27.88,27.89,37824.0,20.308,20.308,20.2644,20.2717,37824.0
2019-03-11 13:35:00,27.9,27.93,27.87,27.93,36886.0,20.2789,20.3007,20.2571,20.3007,36886.0
2019-03-11 13:40:00,27.93,27.97,27.89,27.96,28496.0,20.3007,20.3298,20.2717,20.3225,28496.0
2019-03-11 13:45:00,27.96,27.96,27.91,27.93,80459.0,20.3225,20.3225,20.2862,20.3007,80459.0
2019-03-11 13:50:00,27.93,27.96,27.92,27.94,26907.0,20.3007,20.3225,20.2935,20.308,26907.0
2019-03-11 13:55:00,27.93,27.97,27.92,27.96,28728.0,20.3007,20.3298,20.2935,20.3225,28728.0
2019-03-11 14:00:00,27.96,27.96,27.89,27.89,34507.0,20.3225,20.3225,20.2717,20.2717,34507.0
2019-03-11 14:05:00,27.89,27.91,27.83,27.86,90374.0,20.2717,20.2862,20.228,20.2499,90374.0
2019-03-11 14:10:00,27.86,27.87,27.83,27.84,35723.0,20.2499,20.2571,20.228,20.2353,35723.0
2019-03-11 14:15:00,27.83,27.84,27.81,27.84,39493.0,20.228,20.2353,20.2135,20.2353,39493.0
2019-03-11 14:20:00,27.84,27.88,27.82,27.88,46241.0,20.2353,20.2644,20.2208,20.2644,46241.0
2019-03-11 14:25:00,27.87,27.89,27.83,27.89,60067.0,20.2571,20.2717,20.228,20.2717,60067.0
2019-03-11 14:30:00,27.89,27.89,27.78,27.8,53805.0,20.2717,20.2717,20.1917,20.2062,53805.0
2019-03-11 14:35:00,27.79,27.84,27.77,27.82,69767.0,20.199,20.2353,20.1844,20.2208,69767.0
2019-03-11 14:40:00,27.82,27.82,27.76,27.76,47415.0,20.2208,20.2208,20.1772,20.1772,47415.0
2019-03-11 14:45:00,27.76,27.76,27.72,27.74,46937.0,20.1772,20.1772,20.1481,20.1626,46937.0
2019-03-11 14:50:00,27.74,27.78,27.73,27.78,75907.0,20.1626,20.1917,20.1554,20.1917,75907.0
2019-03-11 14:55:00,27.77,27.83,27.76,27.82,78666.0,20.1844,20.228,20.1772,20.2208,78666.0
2019-03-11 15:00:00,27.82,27.83,27.78,27.82,75074.0,20.2208,20.228,20.1917,20.2208,75074.0
2019-03-11 15:05:00,27.82,27.86,27.81,27.85,60995.0,20.2208,20.2499,20.2135,20.2426,60995.0
2019-03-11 15:10:00,27.86,27.88,27.83,27.87,71674.0,20.2499,20.2644,20.228,20.2571,71674.0
2019-03-11 15:15:00,27.87,27.89,27.85,27.86,69550.0,20.2571,20.2717,20.2426,20.2499,69550.0
2019-03-11 15:20:00,27.86,27.87,27.81,27.84,88991.0,20.2499,20.2571,20.2135,20.2353,88991.0
2019-03-11 15:25:00,27.83,27.83,27.73,27.75,96148.0,20.228,20.228,20.1554,20.1699,96148.0
2019-03-11 15:30:00,27.76,27.78,27.72,27.74,123478.0,20.1772,20.1917,20.1481,20.1626,123478.0
2019-03-11 15:35:00,27.75,27.8,27.74,27.8,128884.0,20.1699,20.2062,20.1626,20.2062,128884.0
2019-03-11 15:40:00,27.8,27.8,27.7,27.71,110060.0,20.2062,20.2062,20.1336,20.1408,110060.0
2019-03-11 15:45:00,27.72,27.77,27.71,27.73,180178.0,20.1481,20.1844,20.1408,20.1554,180178.0
2019-03-11 15:50:00,27.72,27.73,27.68,27.72,240458.0,20.1481,20.1554,20.119,20.1481,240458.0
2019-03-11 15:55:00,27.71,27.82,27.64,27.8,488229.0,20.1408,20.2208,20.0899,20.2062,488229.0
2019-03-12 09:30:00,28.03,28.1,27.97,28.05,142449.0,20.3734,20.4243,20.3298,20.388,142449.0
2019-03-12 09:35:00,28.05,28.08,27.92,27.92,173452.0,20.388,20.4098,20.2935,20.2935,173452.0
2019-03-12 09:40:00,27.92,28.11,27.88,28.01,217291.0,20.2935,20.4316,20.2644,20.3589,217291.0
2019-03-12 09:45:00,28.01,28.12,28.0,28.12,109854.0,20.3589,20.4388,20.3516,20.4388,109854.0
2019-03-12 09:50:00,28.12,28.17,28.0,28.07,220436.0,20.4388,20.4752,20.3516,20.4025,220436.0
2019-03-12 09:55:00,28.07,28.2,28.02,28.12,104222.0,20.4025,20.497,20.3661,20.4388,104222.0
2019-03-12 10:00:00,28.12,28.22,28.09,28.2,85295.0,20.4388,20.5115,20.417,20.497,85295.0
2019-03-12 10:05:00,28.2,28.28,28.17,28.21,58156.0,20.497,20.5551,20.4752,20.5042,58156.0
2019-03-12 10:10:00,28.21,28.34,28.2,28.29,73249.0,20.5042,20.5987,20.497,20.5624,73249.0
2019-03-12 10:15:00,28.29,28.42,28.27,28.36,65926.0,20.5624,20.6569,20.5479,20.6133,65926.0
2019-03-12 10:20:00,28.36,28.41,28.3,28.39,49706.0,20.6133,20.6496,20.5697,20.6351,49706.0
2019-03-12 10:25:00,28.39,28.46,28.36,28.46,46470.0,20.6351,20.686,20.6133,20.686,46470.0
2019-03-12 10:30:00,28.46,28.51,28.4,28.51,59122.0,20.686,20.7223,20.6423,20.7223,59122.0
2019-03-12 10:35:00,28.51,28.51,28.41,28.41,60498.0,20.7223,20.7223,20.6496,20.6496,60498.0
2019-03-12 10:40:00,28.41,28.42,28.3,28.3,62621.0,20.6496,20.6569,20.5697,20.5697,62621.0
2019-03-12 10:45:00,28.29,28.38,28.23,28.37,79976.0,20.5624,20.6278,20.5188,20.6205,79976.0
2019-03-12 10:50:00,28.37,28.42,28.35,28.41,70679.0,20.6205,20.6569,20.606,20.6496,70679.0
2019-03-12 10:55:00,28.41,28.53,28.39,28.48,85979.0,20.6496,20.7368,20.6351,20.7005,85979.0
2019-03-12 11:00:00,28.48,28.52,28.4,28.41,98013.0,20.7005,20.7296,20.6423,20.6496,98013.0
2019-03-12 11:05:00,28.41,28.54,28.41,28.52,102775.0,20.6496,20.7441,20.6496,20.7296,102775.0
2019-03-12 11:10:00,28.53,28.55,28.35,28.36,74092.0,20.7368,20.7514,20.606,20.6133,74092.0
2019-03-12 11:15:00,28.36,28.43,28.34,28.41,49018.0,20.6133,20.6642,20.5987,20.6496,49018.0
2019-03-12 11:20:00,28.4,28.45,28.38,28.41,38423.0,20.6423,20.6787,20.6278,20.6496,38423.0
2019-03-12 11:25:00,28.41,28.44,28.39,28.42,64654.0,20.6496,20.6714,20.6351,20.6569,64654.0
2019-03-12 11:30:00,28.43,28.47,28.4,28.46,32630.0,20.6642,20.6932,20.6423,20.686,32630.0
2019-03-12 11:35:00,28.46,28.59,28.45,28.53,72303.0,20.686,20.7804,20.6787,20.7368,72303.0
2019-03-12 11:40:00,28.52,28.56,28.52,28.53,27779.0,20.7296,20.7586,20.7296,20.7368,27779.0
2019-03-12 11:45:00,28.52,28.55,28.49,28.51,24945.0,20.7296,20.7514,20.7078,20.7223,24945.0
2019-03-12 11:50:00,28.51,28.59,28.5,28.57,34138.0,20.7223,20.7804,20.715,20.7659,34138.0
2019-03-12 11:55:00,28.57,28.61,28.55,28.58,34758.0,20.7659,20.795,20.7514,20.7732,34758.0
2019-03-12 12:00:00,28.59,28.59,28.46,28.49,52459.0,20.7804,20.7804,20.686,20.7078,52459.0
2019-03-12 12:05:00,28.49,28.6,28.48,28.55,59630.0,20.7078,20.7877,20.7005,20.7514,59630.0
2019-03-12 12:10:00,28.55,28.65,28.55,28.65,39799.0,20.7514,20.8241,20.7514,20.8241,39799.0
2019-03-12 12:15:00,28.65,28.67,28.62,28.63,35157.0,20.8241,20.8386,20.8023,20.8095,35157.0
2019-03-12 12:20:00,28.64,28.65,28.51,28.58,91924.0,20.8168,20.8241,20.7223,20.7732,91924.0
2019-03-12 12:25:00,28.56,28.57,28.49,28.56,24146.0,20.7586,20.7659,20.7078,20.7586,24146.0
2019-03-12 12:30:00,28.55,28.58,28.51,28.54,27820.0,20.7514,20.7732,20.7223,20.7441,27820.0
2019-03-12 12:35:00,28.53,28.55,28.52,28.53,24876.0,20.7368,20.7514,20.7296,20.7368,24876.0
2019-03-12 12:40:00,28.52,28.59,28.52,28.56,21851.0,20.7296,20.7804,20.7296,20.7586,21851.0
2019-03-12 12:45:00,28.56,28.58,28.53,28.55,20518.0,20.7586,20.7732,20.7368,20.7514,20518.0
2019-03-12 12:50:00,28.55,28.55,28.48,28.52,22705.0,20.7514,20.7514,20.7005,20.7296,22705.0
2019-03-12 12:55:00,28.52,28.53,28.48,28.48,50161.0,20.7296,20.7368,20.7005,20.7005,50161.0
2019-03-12 13:00:00,28.48,28.5,28.44,28.44,55010.0,20.7005,20.715,20.6714,20.6714,55010.0
2019-03-12 13:05:00,28.43,28.5,28.43,28.49,49277.0,20.6642,20.715,20.6642,20.7078,49277.0
2019-03-12 13:10:00,28.49,28.5,28.45,28.47,16954.0,20.7078,20.715,20.6787,20.6932,16954.0
2019-03-12 13:15:00,28.46,28.5,28.45,28.49,23777.0,20.686,20.715,20.6787,20.7078,23777.0
2019-03-12 13:20:00,28.5,28.53,28.48,28.5,74411.0,20.715,20.7368,20.7005,20.715,74411.0
2019-03-12 13:25:00,28.5,28.51,28.48,28.48,26819.0,20.715,20.7223,20.7005,20.7005,26819.0
2019-03-12 13:30:00,28.49,28.53,28.48,28.53,27753.0,20.7078,20.7368,20.7005,20.7368,27753.0
2019-03-12 13:35:00,28.52,28.53,28.5,28.51,29982.0,20.7296,20.7368,20.715,20.7223,29982.0
2019-03-12 13:40:00,28.51,28.56,28.5,28.55,28410.0,20.7223,20.7586,20.715,20.7514,28410.0
2019-03-12 13:45:00,28.55,28.62,28.54,28.6,75263.0,20.7514,20.8023,20.7441,20.7877,75263.0
2019-03-12 13:50:00,28.6,28.62,28.58,28.6,34431.0,20.7877,20.8023,20.7732,20.7877,34431.0
2019-03-12 13:55:00,28.6,28.61,28.55,28.57,30495.0,20.7877,20.795,20.7514,20.7659,30495.0
2019-03-12 14:00:00,28.56,28.58,28.53,28.57,61133.0,20.7586,20.7732,20.7368,20.7659,61133.0
2019-03-12 14:05:00,28.57,28.57,28.54,28.57,38576.0,20.7659,20.7659,20.7441,20.7659,38576.0
2019-03-12 14:10:00,28.56,28.58,28.54,28.54,50022.0,20.7586,20.7732,20.7441,20.7441,50022.0
2019-03-12 14:15:00,28.55,28.6,28.54,28.58,48450.0,20.7514,20.7877,20.7441,20.7732,48450.0
2019-03-12 14:20:00,28.57,28.61,28.56,28.6,45525.0,20.7659,20.795,20.7586,20.7877,45525.0
2019-03-12 14:25:00,28.6,28.61,28.54,28.57,47146.0,20.7877,20.795,20.7441,20.7659,47146.0
2019-03-12 14:30:00,28.57,28.61,28.56,28.57,38636.0,20.7659,20.795,20.7586,20.7659,38636.0
2019-03-12 14:35:00,28.57,28.61,28.54,28.61,36540.0,20.7659,20.795,20.7441,20.795,36540.0
2019-03-12 14:40:00,28.61,28.64,28.59,28.63,29894.0,20.795,20.8168,20.7804,20.8095,29894.0
2019-03-12 14:45:00,28.63,28.69,28.62,28.68,35412.0,20.8095,20.8531,20.8023,20.8459,35412.0
2019-03-12 14:50:00,28.68,28.7,28.66,28.66,27425.0,20.8459,20.8604,20.8313,20.8313,27425.0
2019-03-12 14:55:00,28.65,28.68,28.65,28.66,37625.0,20.8241,20.8459,20.8241,20.8313,37625.0
2019-03-12 15:00:00,28.65,28.66,28.6,28.65,62143.0,20.8241,20.8313,20.7877,20.8241,62143.0
2019-03-12 15:05:00,28.65,28.65,28.62,28.64,36528.0,20.8241,20.8241,20.8023,20.8168,36528.0
2019-03-12 15:10:00,28.64,28.66,28.61,28.62,47150.0,20.8168,20.8313,20.795,20.8023,47150.0
2019-03-12 15:15:00,28.62,28.64,28.57,28.61,63959.0,20.8023,20.8168,20.7659,20.795,63959.0
2019-03-12 15:20:00,28.61,28.67,28.59,28.67,125020.0,20.795,20.8386,20.7804,20.8386,125020.0
2019-03-12 15:25:00,28.67,28.73,28.66,28.73,79725.0,20.8386,20.8822,20.8313,20.8822,79725.0
2019-03-12 15:30:00,28.73,28.73,28.63,28.7,112750.0,20.8822,20.8822,20.8095,20.8604,112750.0
2019-03-12 15:35:00,28.69,28.69,28.63,28.68,144785.0,20.8531,20.8531,20.8095,20.8459,144785.0
2019-03-12 15:40:00,28.68,28.71,28.66,28.7,154719.0,20.8459,20.8677,20.8313,20.8604,154719.0
2019-03-12 15:45:00,28.7,28.77,28.69,28.77,266978.0,20.8604,20.9113,20.8531,20.9113,266978.0
2019-03-12 15:50:00,28.77,28.77,28.69,28.7,202691.0,20.9113,20.9113,20.8531,20.8604,202691.0
2019-03-12 15:55:00,28.69,28.77,28.65,28.77,652660.0,20.8531,20.9113,20.8241,20.9113,652660.0
2019-03-13 09:30:00,29.16,29.43,29.13,29.25,224147.0,21.1948,21.391,21.1729,21.2602,224147.0
2019-03-13 09:35:00,29.24,29.4,29.14,29.33,127500.0,21.2529,21.3692,21.1802,21.3183,127500.0
2019-03-13 09:40:00,29.32,29.5,29.28,29.39,144427.0,21.311,21.4419,21.282,21.3619,144427.0
2019-03-13 09:45:00,29.38,29.38,29.09,29.14,149564.0,21.3547,21.3547,21.1439,21.1802,149564.0
2019-03-13 09:50:00,29.14,29.19,29.09,29.16,82957.0,21.1802,21.2166,21.1439,21.1948,82957.0
2019-03-13 09:55:00,29.17,29.21,29.08,29.11,141408.0,21.202,21.2311,21.1366,21.1584,141408.0
2019-03-13 10:00:00,29.11,29.27,29.1,29.27,67533.0,21.1584,21.2747,21.1511,21.2747,67533.0
2019-03-13 10:05:00,29.28,29.33,29.25,29.3,120831.0,21.282,21.3183,21.2602,21.2965,120831.0
2019-03-13 10:10:00,29.3,29.31,29.2,29.24,108140.0,21.2965,21.3038,21.2238,21.2529,108140.0
2019-03-13 10:15:00,29.24,29.27,29.14,29.19,145255.0,21.2529,21.2747,21.1802,21.2166,145255.0
2019-03-13 10:20:00,29.19,29.23,29.04,29.07,92081.0,21.2166,21.2456,21.1075,21.1293,92081.0
2019-03-13 10:25:00,29.07,29.18,29.05,29.05,64215.0,21.1293,21.2093,21.1148,21.1148,64215.0
2019-03-13 10:30:00,29.06,29.39,29.05,29.31,155856.0,21.1221,21.3619,21.1148,21.3038,155856.0
2019-03-13 10:35:00,29.32,29.35,29.26,29.27,85626.0,21.311,21.3329,21.2674,21.2747,85626.0
2019-03-13 10:40:00,29.27,29.31,29.23,29.26,71346.0,21.2747,21.3038,21.2456,21.2674,71346.0
2019-03-13 10:45:00,29.26,29.29,29.22,29.25,70531.0,21.2674,21.2892,21.2384,21.2602,70531.0
2019-03-13 10:50:00,29.25,29.29,29.24,29.27,81749.0,21.2602,21.2892,21.2529,21.2747,81749.0
2019-03-13 10:55:00,29.27,29.29,29.25,29.26,89603.0,21.2747,21.2892,21.2602,21.2674,89603.0
2019-03-13 11:00:00,29.26,29.35,29.25,29.31,96233.0,21.2674,21.3329,21.2602,21.3038,96233.0
2019-03-13 11:05:00,29.31,29.32,29.22,29.25,49224.0,21.3038,21.311,21.2384,21.2602,49224.0
2019-03-13 11:10:00,29.25,29.29,29.23,29.24,42310.0,21.2602,21.2892,21.2456,21.2529,42310.0
2019-03-13 11:15:00,29.24,29.24,29.14,29.15,41378.0,21.2529,21.2529,21.1802,21.1875,41378.0
2019-03-13 11:20:00,29.15,29.21,29.12,29.12,38977.0,21.1875,21.2311,21.1657,21.1657,38977.0
2019-03-13 11:25:00,29.12,29.24,29.12,29.22,42934.0,21.1657,21.2529,21.1657,21.2384,42934.0
2019-03-13 11:30:00,29.23,29.24,29.14,29.16,40556.0,21.2456,21.2529,21.1802,21.1948,40556.0
2019-03-13 11:35:00,29.16,29.2,29.14,29.15,39285.0,21.1948,21.2238,21.1802,21.1875,39285.0
2019-03-13 11:40:00,29.15,29.21,29.14,29.18,24659.0,21.1875,21.2311,21.1802,21.2093,24659.0
2019-03-13 11:45:00,29.18,29.23,29.12,29.14,31093.0,21.2093,21.2456,21.1657,21.1802,31093.0
2019-03-13 11:50:00,29.14,29.15,29.03,29.03,60146.0,21.1802,21.1875,21.1003,21.1003,60146.0
2019-03-13 11:55:00,29.04,29.13,29.0,29.09,69318.0,21.1075,21.1729,21.0785,21.1439,69318.0
2019-03-13 12:00:00,29.09,29.11,29.03,29.03,66139.0,21.1439,21.1584,21.1003,21.1003,66139.0
2019-03-13 12:05:00,29.04,29.07,28.97,29.0,35642.0,21.1075,21.1293,21.0567,21.0785,35642.0
2019-03-13 12:10:00,29.0,29.04,28.95,28.96,24858.0,21.0785,21.1075,21.0421,21.0494,24858.0
2019-03-13 12:15:00,28.97,29.03,28.96,28.99,62220.0,21.0567,21.1003,21.0494,21.0712,62220.0
2019-03-13 12:20:00,28.98,29.02,28.97,29.02,27230.0,21.0639,21.093,21.0567,21.093,27230.0
2019-03-13 12:25:00,29.03,29.06,28.99,29.05,27555.0,21.1003,21.1221,21.0712,21.1148,27555.0
2019-03-13 12:30:00,29.04,29.07,29.02,29.06,29580.0,21.1075,21.1293,21.093,21.1221,29580.0
2019-03-13 12:35:00,29.06,29.09,29.02,29.02,30035.0,21.1221,21.1439,21.093,21.093,30035.0
2019-03-13 12:40:00,29.02,29.13,29.02,29.11,50262.0,21.093,21.1729,21.093,21.1584,50262.0
2019-03-13 12:45:00,29.11,29.14,29.06,29.13,27905.0,21.1584,21.1802,21.1221,21.1729,27905.0
2019-03-13 12:50:00,29.13,29.18,29.13,29.14,23885.0,21.1729,21.2093,21.1729,21.1802,23885.0
2019-03-13 12:55:00,29.14,29.18,29.13,29.16,29105.0,21.1802,21.2093,21.1729,21.1948,29105.0
2019-03-13 13:00:00,29.15,29.2,29.15,29.19,28033.0,21.1875,21.2238,21.1875,21.2166,28033.0
2019-03-13 13:05:00,29.19,29.2,29.16,29.17,22381.0,21.2166,21.2238,21.1948,21.202,22381.0
2019-03-13 13:10:00,29.17,29.17,29.14,29.15,27170.0,21.202,21.202,21.1802,21.1875,27170.0
2019-03-13 13:15:00,29.15,29.18,29.12,29.17,22749.0,21.1875,21.2093,21.1657,21.202,22749.0
2019-03-13 13:20:00,29.18,29.22,29.16,29.19,23572.0,21.2093,21.2384,21.1948,21.2166,23572.0
2019-03-13 13:25:00,29.19,29.22,29.19,29.22,29492.0,21.2166,21.2384,21.2166,21.2384,29492.0
2019-03-13 13:30:00,29.21,29.21,29.16,29.17,27084.0,21.2311,21.2311,21.1948,21.202,27084.0
2019-03-13 13:35:00,29.17,29.19,29.12,29.19,41461.0,21.202,21.2166,21.1657,21.2166,41461.0
2019-03-13 13:40:00,29.18,29.19,29.12,29.13,33879.0,21.2093,21.2166,21.1657,21.1729,33879.0
2019-03-13 13:45:00,29.12,29.15,29.1,29.12,43026.0,21.1657,21.1875,21.1511,21.1657,43026.0
2019-03-13 13:50:00,29.11,29.15,29.1,29.15,54767.0,21.1584,21.1875,21.1511,21.1875,54767.0
2019-03-13 13:55:00,29.15,29.16,29.11,29.13,73354.0,21.1875,21.1948,21.1584,21.1729,73354.0
2019-03-13 14:00:00,29.13,29.15,29.09,29.13,79347.0,21.1729,21.1875,21.1439,21.1729,79347.0
2019-03-13 14:05:00,29.13,29.15,29.11,29.12,44277.0,21.1729,21.1875,21.1584,21.1657,44277.0
2019-03-13 14:10:00,29.12,29.14,29.12,29.13,34583.0,21.1657,21.1802,21.1657,21.1729,34583.0
2019-03-13 14:15:00,29.12,29.16,29.1,29.14,63488.0,21.1657,21.1948,21.1511,21.1802,63488.0
2019-03-13 14:20:00,29.14,29.2,29.14,29.17,38297.0,21.1802,21.2238,21.1802,21.202,38297.0
2019-03-13 14:25:00,29.17,29.2,29.16,29.19,32127.0,21.202,21.2238,21.1948,21.2166,32127.0
2019-03-13 14:30:00,29.2,29.2,29.15,29.17,38683.0,21.2238,21.2238,21.1875,21.202,38683.0
2019-03-13 14:35:00,29.17,29.23,29.16,29.21,50619.0,21.202,21.2456,21.1948,21.2311,50619.0
2019-03-13 14:40:00,29.21,29.28,29.21,29.24,65221.0,21.2311,21.282,21.2311,21.2529,65221.0
2019-03-13 14:45:00,29.24,29.25,29.17,29.22,170345.0,21.2529,21.2602,21.202,21.2384,170345.0
2019-03-13 14:50:00,29.22,29.28,29.19,29.27,78833.0,21.2384,21.282,21.2166,21.2747,78833.0
2019-03-13 14:55:00,29.26,29.36,29.26,29.34,79255.0,21.2674,21.3401,21.2674,21.3256,79255.0
2019-03-13 15:00:00,29.33,29.36,29.3,29.35,76151.0,21.3183,21.3401,21.2965,21.3329,76151.0
2019-03-13 15:05:00,29.35,29.39,29.33,29.35,73848.0,21.3329,21.3619,21.3183,21.3329,73848.0
2019-03-13 15:10:00,29.35,29.38,29.34,29.34,90481.0,21.3329,21.3547,21.3256,21.3256,90481.0
2019-03-13 15:15:00,29.34,29.4,29.33,29.39,87862.0,21.3256,21.3692,21.3183,21.3619,87862.0
2019-03-13 15:20:00,29.38,29.4,29.31,29.35,123354.0,21.3547,21.3692,21.3038,21.3329,123354.0
2019-03-13 15:25:00,29.34,29.38,29.33,29.35,60735.0,21.3256,21.3547,21.3183,21.3329,60735.0
2019-03-13 15:30:00,29.34,29.42,29.32,29.4,103991.0,21.3256,21.3837,21.311,21.3692,103991.0
2019-03-13 15:35:00,29.4,29.41,29.35,29.41,106306.0,21.3692,21.3765,21.3329,21.3765,106306.0
2019-03-13 15:40:00,29.41,29.44,29.37,29.43,150621.0,21.3765,21.3983,21.3474,21.391,150621.0
2019-03-13 15:45:00,29.44,29.45,29.36,29.37,208780.0,21.3983,21.4055,21.3401,21.3474,208780.0
2019-03-13 15:50:00,29.37,29.4,29.35,29.36,199474.0,21.3474,21.3692,21.3329,21.3401,199474.0
2019-03-13 15:55:00,29.36,29.38,29.29,29.33,589087.0,21.3401,21.3547,21.2892,21.3183,589087.0
2019-03-14 09:30:00,29.24,29.53,29.21,29.48,75706.0,21.3105,21.5219,21.2887,21.4854,75706.0
2019-03-14 09:35:00,29.48,29.58,29.37,29.58,82579.0,21.4854,21.5583,21.4053,21.5583,82579.0
2019-03-14 09:40:00,29.58,29.62,29.48,29.52,94616.0,21.5583,21.5875,21.4854,21.5146,94616.0
2019-03-14 09:45:00,29.51,29.63,29.46,29.48,97304.0,21.5073,21.5948,21.4709,21.4854,97304.0
2019-03-14 09:50:00,29.47,29.55,29.43,29.5,61254.0,21.4782,21.5365,21.449,21.5,61254.0
2019-03-14 09:55:00,29.49,29.59,29.46,29.51,84898.0,21.4927,21.5656,21.4709,21.5073,84898.0
2019-03-14 10:00:00,29.51,29.6,29.51,29.52,48898.0,21.5073,21.5729,21.5073,21.5146,48898.0
2019-03-14 10:05:00,29.51,29.6,29.51,29.59,42948.0,21.5073,21.5729,21.5073,21.5656,42948.0
2019-03-14 10:10:00,29.58,29.63,29.55,29.59,48646.0,21.5583,21.5948,21.5365,21.5656,48646.0
2019-03-14 10:15:00,29.6,29.65,29.59,29.63,35352.0,21.5729,21.6093,21.5656,21.5948,35352.0
2019-03-14 10:20:00,29.64,29.64,29.54,29.55,42298.0,21.6021,21.6021,21.5292,21.5365,42298.0
2019-03-14 10:25:00,29.54,29.56,29.38,29.39,50414.0,21.5292,21.5438,21.4126,21.4199,50414.0
2019-03-14 10:30:00,29.39,29.47,29.35,29.46,43936.0,21.4199,21.4782,21.3907,21.4709,43936.0
2019-03-14 10:35:00,29.45,29.48,29.4,29.47,35848.0,21.4636,21.4854,21.4271,21.4782,35848.0
2019-03-14 10:40:00,29.47,29.52,29.46,29.47,39924.0,21.4782,21.5146,21.4709,21.4782,39924.0
2019-03-14 10:45:00,29.47,29.47,29.36,29.38,48675.0,21.4782,21.4782,21.398,21.4126,48675.0
2019-03-14 10:50:00,29.38,29.42,29.37,29.38,39349.0,21.4126,21.4417,21.4053,21.4126,39349.0
2019-03-14 10:55:00,29.38,29.38,29.29,29.3,39222.0,21.4126,21.4126,21.347,21.3543,39222.0
2019-03-14 11:00:00,29.32,29.39,29.29,29.38,71818.0,21.3688,21.4199,21.347,21.4126,71818.0
2019-03-14 11:05:00,29.38,29.53,29.38,29.49,127298.0,21.4126,21.5219,21.4126,21.4927,127298.0
2019-03-14 11:10:00,29.49,29.55,29.48,29.54,31990.0,21.4927,21.5365,21.4854,21.5292,31990.0
2019-03-14 11:15:00,29.54,29.61,29.53,29.57,30160.0,21.5292,21.5802,21.5219,21.551,30160.0
2019-03-14 11:20:00,29.57,29.59,29.54,29.54,30502.0,21.551,21.5656,21.5292,21.5292,30502.0
2019-03-14 11:25:00,29.54,29.55,29.43,29.47,36266.0,21.5292,21.5365,21.449,21.4782,36266.0
2019-03-14 11:30:00,29.47,29.5,29.43,29.49,38837.0,21.4782,21.5,21.449,21.4927,38837.0
2019-03-14 11:35:00,29.5,29.5,29.47,29.48,32853.0,21.5,21.5,21.4782,21.4854,32853.0
2019-03-14 11:40:00,29.48,29.49,29.4,29.44,33813.0,21.4854,21.4927,21.4271,21.4563,33813.0
2019-03-14 11:45:00,29.44,29.49,29.41,29.49,36970.0,21.4563,21.4927,21.4344,21.4927,36970.0
2019-03-14 11:50:00,29.5,29.57,29.49,29.56,64629.0,21.5,21.551,21.4927,21.5438,64629.0
2019-03-14 11:55:00,29.57,29.58,29.52,29.54,37495.0,21.551,21.5583,21.5146,21.5292,37495.0
2019-03-14 12:00:00,29.54,29.61,29.53,29.57,136589.0,21.5292,21.5802,21.5219,21.551,136589.0
2019-03-14 12:05:00,29.56,29.57,29.5,29.56,101085.0,21.5438,21.551,21.5,21.5438,101085.0
2019-03-14 12:10:00,29.56,29.59,29.53,29.54,53598.0,21.5438,21.5656,21.5219,21.5292,53598.0
2019-03-14 12:15:00,29.54,29.6,29.53,29.55,106432.0,21.5292,21.5729,21.5219,21.5365,106432.0
2019-03-14 12:20:00,29.55,29.58,29.55,29.55,29827.0,21.5365,21.5583,21.5365,21.5365,29827.0
2019-03-14 12:25:00,29.55,29.58,29.54,29.54,23320.0,21.5365,21.5583,21.5292,21.5292,23320.0
2019-03-14 12:30:00,29.54,29.6,29.54,29.57,66965.0,21.5292,21.5729,21.5292,21.551,66965.0
2019-03-14 12:35:00,29.56,29.65,29.56,29.63,172739.0,21.5438,21.6093,21.5438,21.5948,172739.0
2019-03-14 12:40:00,29.63,29.65,29.56,29.62,447671.0,21.5948,21.6093,21.5438,21.5875,447671.0
2019-03-14 12:45:00,29.62,29.62,29.51,29.58,126780.0,21.5875,21.5875,21.5073,21.5583,126780.0
2019-03-14 12:50:00,29.58,29.61,29.54,29.55,49844.0,21.5583,21.5802,21.5292,21.5365,49844.0
2019-03-14 12:55:00,29.56,29.57,29.51,29.55,60705.0,21.5438,21.551,21.5073,21.5365,60705.0
2019-03-14 13:00:00,29.55,29.56,29.52,29.54,42521.0,21.5365,21.5438,21.5146,21.5292,42521.0
2019-03-14 13:05:00,29.54,29.57,29.52,29.57,44063.0,21.5292,21.551,21.5146,21.551,44063.0
2019-03-14 13:10:00,29.57,29.62,29.57,29.62,30429.0,21.551,21.5875,21.551,21.5875,30429.0
2019-03-14 13:15:00,29.62,29.63,29.59,29.6,37151.0,21.5875,21.5948,21.5656,21.5729,37151.0
2019-03-14 13:20:00,29.6,29.6,29.51,29.54,27325.0,21.5729,21.5729,21.5073,21.5292,27325.0
2019-03-14 13:25:00,29.54,29.6,29.54,29.59,37852.0,21.5292,21.5729,21.5292,21.5656,37852.0
2019-03-14 13:30:00,29.59,29.61,29.57,29.57,24481.0,21.5656,21.5802,21.551,21.551,24481.0
2019-03-14 13:35:00,29.56,29.59,29.52,29.55,40243.0,21.5438,21.5656,21.5146,21.5365,40243.0
2019-03-14 13:40:00,29.55,29.55,29.52,29.55,25873.0,21.5365,21.5365,21.5146,21.5365,25873.0
2019-03-14 13:45:00,29.54,29.55,29.52,29.54,21212.0,21.5292,21.5365,21.5146,21.5292,21212.0
2019-03-14 13:50:00,29.53,29.55,29.5,29.51,40877.0,21.5219,21.5365,21.5,21.5073,40877.0
2019-03-14 13:55:00,29.5,29.52,29.48,29.51,48731.0,21.5,21.5146,21.4854,21.5073,48731.0
2019-03-14 14:00:00,29.52,29.53,29.49,29.5,26666.0,21.5146,21.5219,21.4927,21.5,26666.0
2019-03-14 14:05:00,29.5,29.52,29.47,29.51,16332.0,21.5,21.5146,21.4782,21.5073,16332.0
2019-03-14 14:10:00,29.52,29.53,29.46,29.46,22525.0,21.5146,21.5219,21.4709,21.4709,22525.0
2019-03-14 14:15:00,29.47,29.51,29.46,29.51,20735.0,21.4782,21.5073,21.4709,21.5073,20735.0
2019-03-14 14:20:00,29.5,29.56,29.5,29.54,24157.0,21.5,21.5438,21.5,21.5292,24157.0
2019-03-14 14:25:00,29.55,29.56,29.5,29.53,22094.0,21.5365,21.5438,21.5,21.5219,22094.0
2019-03-14 14:30:00,29.53,29.54,29.49,29.49,22594.0,21.5219,21.5292,21.4927,21.4927,22594.0
2019-03-14 14:35:00,29.5,29.5,29.46,29.49,28439.0,21.5,21.5,21.4709,21.4927,28439.0
2019-03-14 14:40:00,29.49,29.54,29.48,29.54,27327.0,21.4927,21.5292,21.4854,21.5292,27327.0
2019-03-14 14:45:00,29.54,29.54,29.48,29.5,19358.0,21.5292,21.5292,21.4854,21.5,19358.0
2019-03-14 14:50:00,29.5,29.51,29.48,29.5,25073.0,21.5,21.5073,21.4854,21.5,25073.0
2019-03-14 14:55:00,29.5,29.56,29.5,29.51,34034.0,21.5,21.5438,21.5,21.5073,34034.0
2019-03-14 15:00:00,29.52,29.58,29.51,29.58,34668.0,21.5146,21.5583,21.5073,21.5583,34668.0
2019-03-14 15:05:00,29.58,29.61,29.57,29.59,42818.0,21.5583,21.5802,21.551,21.5656,42818.0
2019-03-14 15:10:00,29.6,29.63,29.59,29.61,35013.0,21.5729,21.5948,21.5656,21.5802,35013.0
2019-03-14 15:15:00,29.61,29.62,29.59,29.6,39342.0,21.5802,21.5875,21.5656,21.5729,39342.0
2019-03-14 15:20:00,29.6,29.61,29.57,29.61,43589.0,21.5729,21.5802,21.551,21.5802,43589.0
2019-03-14 15:25:00,29.6,29.6,29.5,29.53,85719.0,21.5729,21.5729,21.5,21.5219,85719.0
2019-03-14 15:30:00,29.53,29.63,29.53,29.59,113212.0,21.5219,21.5948,21.5219,21.5656,113212.0
2019-03-14 15:35:00,29.59,29.6,29.54,29.55,75772.0,21.5656,21.5729,21.5292,21.5365,75772.0
2019-03-14 15:40:00,29.56,29.57,29.53,29.54,140862.0,21.5438,21.551,21.5219,21.5292,140862.0
2019-03-14 15:45:00,29.55,29.57,29.51,29.54,191408.0,21.5365,21.551,21.5073,21.5292,191408.0
2019-03-14 15:50:00,29.54,29.54,29.49,29.51,139295.0,21.5292,21.5292,21.4927,21.5073,139295.0
2019-03-14 15:55:00,29.51,29.51,29.43,29.5,512092.0,21.5073,21.5073,21.449,21.5,512092.0
2019-03-15 09:30:00,29.3,29.4,29.26,29.36,548304.0,21.3543,21.4271,21.3251,21.398,548304.0
2019-03-15 09:35:00,29.36,29.43,29.28,29.41,92176.0,21.398,21.449,21.3397,21.4344,92176.0
2019-03-15 09:40:00,29.43,29.57,29.41,29.56,61910.0,21.449,21.551,21.4344,21.5438,61910.0
2019-03-15 09:45:00,29.56,29.69,29.55,29.69,65704.0,21.5438,21.6385,21.5365,21.6385,65704.0
2019-03-15 09:50:00,29.69,29.69,29.58,29.64,63419.0,21.6385,21.6385,21.5583,21.6021,63419.0
2019-03-15 09:55:00,29.64,29.66,29.55,29.6,40731.0,21.6021,21.6166,21.5365,21.5729,40731.0
2019-03-15 10:00:00,29.6,29.61,29.46,29.53,42264.0,21.5729,21.5802,21.4709,21.5219,42264.0
2019-03-15 10:05:00,29.53,29.62,29.53,29.55,42935.0,21.5219,21.5875,21.5219,21.5365,42935.0
2019-03-15 10:10:00,29.55,29.61,29.51,29.58,42704.0,21.5365,21.5802,21.5073,21.5583,42704.0
2019-03-15 10:15:00,29.58,29.58,29.45,29.54,63003.0,21.5583,21.5583,21.4636,21.5292,63003.0
2019-03-15 10:20:00,29.53,29.62,29.51,29.62,68557.0,21.5219,21.5875,21.5073,21.5875,68557.0
2019-03-15 10:25:00,29.62,29.63,29.58,29.59,61278.0,21.5875,21.5948,21.5583,21.5656,61278.0
2019-03-15 10:30:00,29.59,29.62,29.57,29.58,70164.0,21.5656,21.5875,21.551,21.5583,70164.0
2019-03-15 10:35:00,29.58,29.6,29.52,29.55,61986.0,21.5583,21.5729,21.5146,21.5365,61986.0
2019-03-15 10:40:00,29.55,29.58,29.5,29.51,41833.0,21.5365,21.5583,21.5,21.5073,41833.0
2019-03-15 10:45:00,29.52,29.54,29.49,29.53,34366.0,21.5146,21.5292,21.4927,21.5219,34366.0
2019-03-15 10:50:00,29.54,29.6,29.53,29.56,31838.0,21.5292,21.5729,21.5219,21.5438,31838.0
2019-03-15 10:55:00,29.57,29.61,29.57,29.6,32393.0,21.551,21.5802,21.551,21.5729,32393.0
2019-03-15 11:00:00,29.61,29.62,29.57,29.62,56875.0,21.5802,21.5875,21.551,21.5875,56875.0
2019-03-15 11:05:00,29.62,29.62,29.56,29.61,30320.0,21.5875,21.5875,21.5438,21.5802,30320.0
2019-03-15 11:10:00,29.61,29.62,29.51,29.51,64238.0,21.5802,21.5875,21.5073,21.5073,64238.0
2019-03-15 11:15:00,29.52,29.53,29.49,29.49,56854.0,21.5146,21.5219,21.4927,21.4927,56854.0
2019-03-15 11:20:00,29.49,29.53,29.49,29.49,39215.0,21.4927,21.5219,21.4927,21.4927,39215.0
2019-03-15 11:25:00,29.5,29.51,29.44,29.45,30018.0,21.5,21.5073,21.4563,21.4636,30018.0
2019-03-15 11:30:00,29.45,29.45,29.36,29.4,38508.0,21.4636,21.4636,21.398,21.4271,38508.0
2019-03-15 11:35:00,29.41,29.41,29.37,29.37,22066.0,21.4344,21.4344,21.4053,21.4053,22066.0
2019-03-15 11:40:00,29.37,29.44,29.36,29.41,34940.0,21.4053,21.4563,21.398,21.4344,34940.0
2019-03-15 11:45:00,29.42,29.5,29.42,29.5,48149.0,21.4417,21.5,21.4417,21.5,48149.0
2019-03-15 11:50:00,29.51,29.52,29.44,29.44,44862.0,21.5073,21.5146,21.4563,21.4563,44862.0
2019-03-15 11:55:00,29.43,29.5,29.43,29.5,23847.0,21.449,21.5,21.449,21.5,23847.0
2019-03-15 12:00:00,29.5,29.52,29.46,29.48,25918.0,21.5,21.5146,21.4709,21.4854,25918.0
2019-03-15 12:05:00,29.49,29.51,29.48,29.51,28734.0,21.4927,21.5073,21.4854,21.5073,28734.0
2019-03-15 12:10:00,29.5,29.54,29.48,29.54,41052.0,21.5,21.5292,21.4854,21.5292,41052.0
2019-03-15 12:15:00,29.54,29.57,29.5,29.56,48136.0,21.5292,21.551,21.5,21.5438,48136.0
2019-03-15 12:20:00,29.57,29.62,29.57,29.59,39180.0,21.551,21.5875,21.551,21.5656,39180.0
2019-03-15 12:25:00,29.59,29.6,29.54,29.59,19083.0,21.5656,21.5729,21.5292,21.5656,19083.0
2019-03-15 12:30:00,29.59,29.61,29.56,29.57,28058.0,21.5656,21.5802,21.5438,21.551,28058.0
2019-03-15 12:35:00,29.57,29.61,29.55,29.59,35025.0,21.551,21.5802,21.5365,21.5656,35025.0
2019-03-15 12:40:00,29.59,29.6,29.57,29.59,24786.0,21.5656,21.5729,21.551,21.5656,24786.0
2019-03-15 12:45:00,29.6,29.6,29.57,29.6,54086.0,21.5729,21.5729,21.551,21.5729,54086.0
2019-03-15 12:50:00,29.6,29.64,29.58,29.59,85745.0,21.5729,21.6021,21.5583,21.5656,85745.0
2019-03-15 12:55:00,29.59,29.59,29.55,29.57,22894.0,21.5656,21.5656,21.5365,21.551,22894.0
2019-03-15 13:00:00,29.58,29.6,29.56,29.59,31954.0,21.5583,21.5729,21.5438,21.5656,31954.0
2019-03-15 13:05:00,29.59,29.62,29.57,29.6,28058.0,21.5656,21.5875,21.551,21.5729,28058.0
2019-03-15 13:10:00,29.6,29.6,29.56,29.59,35993.0,21.5729,21.5729,21.5438,21.5656,35993.0
2019-03-15 13:15:00,29.59,29.63,29.56,29.57,51123.0,21.5656,21.5948,21.5438,21.551,51123.0
2019-03-15 13:20:00,29.58,29.59,29.55,29.57,36045.0,21.5583,21.5656,21.5365,21.551,36045.0
2019-03-15 13:25:00,29.57,29.58,29.52,29.56,24600.0,21.551,21.5583,21.5146,21.5438,24600.0
2019-03-15 13:30:00,29.57,29.6,29.56,29.59,36060.0,21.551,21.5729,21.5438,21.5656,36060.0
2019-03-15 13:35:00,29.59,29.6,29.57,29.58,31496.0,21.5656,21.5729,21.551,21.5583,31496.0
2019-03-15 13:40:00,29.57,29.58,29.54,29.58,18727.0,21.551,21.5583,21.5292,21.5583,18727.0
2019-03-15 13:45:00,29.57,29.6,29.57,29.58,17846.0,21.551,21.5729,21.551,21.5583,17846.0
2019-03-15 13:50:00,29.57,29.58,29.55,29.57,18707.0,21.551,21.5583,21.5365,21.551,18707.0
2019-03-15 13:55:00,29.56,29.58,29.54,29.57,27260.0,21.5438,21.5583,21.5292,21.551,27260.0
2019-03-15 14:00:00,29.57,29.6,29.57,29.58,13454.0,21.551,21.5729,21.551,21.5583,13454.0
2019-03-15 14:05:00,29.58,29.6,29.57,29.59,39695.0,21.5583,21.5729,21.551,21.5656,39695.0
2019-03-15 14:10:00,29.58,29.61,29.56,29.58,42453.0,21.5583,21.5802,21.5438,21.5583,42453.0
2019-03-15 14:15:00,29.58,29.59,29.56,29.57,31401.0,21.5583,21.5656,21.5438,21.551,31401.0
2019-03-15 14:20:00,29.58,29.58,29.55,29.57,33660.0,21.5583,21.5583,21.5365,21.551,33660.0
2019-03-15 14:25:00,29.57,29.6,29.56,29.59,31680.0,21.551,21.5729,21.5438,21.5656,31680.0
2019-03-15 14:30:00,29.59,29.61,29.58,29.59,47865.0,21.5656,21.5802,21.5583,21.5656,47865.0
2019-03-15 14:35:00,29.59,29.66,29.58,29.63,55627.0,21.5656,21.6166,21.5583,21.5948,55627.0
2019-03-15 14:40:00,29.63,29.68,29.63,29.65,40531.0,21.5948,21.6312,21.5948,21.6093,40531.0
2019-03-15 14:45:00,29.65,29.69,29.64,29.68,41312.0,21.6093,21.6385,21.6021,21.6312,41312.0
2019-03-15 14:50:00,29.68,29.68,29.65,29.66,41435.0,21.6312,21.6312,21.6093,21.6166,41435.0
2019-03-15 14:55:00,29.65,29.71,29.65,29.71,38233.0,21.6093,21.6531,21.6093,21.6531,38233.0
2019-03-15 15:00:00,29.71,29.71,29.68,29.69,48778.0,21.6531,21.6531,21.6312,21.6385,48778.0
2019-03-15 15:05:00,29.69,29.7,29.65,29.67,39380.0,21.6385,21.6458,21.6093,21.6239,39380.0
2019-03-15 15:10:00,29.68,29.7,29.67,29.69,39425.0,21.6312,21.6458,21.6239,21.6385,39425.0
2019-03-15 15:15:00,29.69,29.7,29.67,29.67,63133.0,21.6385,21.6458,21.6239,21.6239,63133.0
2019-03-15 15:20:00,29.67,29.7,29.66,29.69,54553.0,21.6239,21.6458,21.6166,21.6385,54553.0
2019-03-15 15:25:00,29.69,29.71,29.66,29.7,63038.0,21.6385,21.6531,21.6166,21.6458,63038.0
2019-03-15 15:30:00,29.7,29.7,29.63,29.64,75000.0,21.6458,21.6458,21.5948,21.6021,75000.0
2019-03-15 15:35:00,29.64,29.64,29.6,29.6,62812.0,21.6021,21.6021,21.5729,21.5729,62812.0
2019-03-15 15:40:00,29.61,29.63,29.57,29.6,118064.0,21.5802,21.5948,21.551,21.5729,118064.0
2019-03-15 15:45:00,29.61,29.63,29.56,29.6,168011.0,21.5802,21.5948,21.5438,21.5729,168011.0
2019-03-15 15:50:00,29.6,29.6,29.53,29.54,109083.0,21.5729,21.5729,21.5219,21.5292,109083.0
2019-03-15 15:55:00,29.54,29.68,29.51,29.64,790283.0,21.5292,21.6312,21.5073,21.6021,790283.0
2019-03-18 09:30:00,29.85,30.05,29.8,30.04,173643.0,21.7551,21.9009,21.7187,21.8936,173643.0
2019-03-18 09:35:00,30.02,30.1,29.95,30.03,245855.0,21.879,21.9373,21.828,21.8863,245855.0
2019-03-18 09:40:00,30.04,30.35,30.03,30.28,339120.0,21.8936,22.1195,21.8863,22.0685,339120.0
2019-03-18 09:45:00,30.27,30.29,30.18,30.22,124856.0,22.0612,22.0758,21.9956,22.0248,124856.0
2019-03-18 09:50:00,30.21,30.28,30.18,30.2,83646.0,22.0175,22.0685,21.9956,22.0102,83646.0
2019-03-18 09:55:00,30.2,30.23,30.15,30.19,187803.0,22.0102,22.0321,21.9738,22.0029,187803.0
2019-03-18 10:00:00,30.18,30.24,30.16,30.18,230086.0,21.9956,22.0393,21.981,21.9956,230086.0
2019-03-18 10:05:00,30.18,30.24,30.18,30.18,78506.0,21.9956,22.0393,21.9956,21.9956,78506.0
2019-03-18 10:10:00,30.18,30.24,30.09,30.09,60997.0,21.9956,22.0393,21.93,21.93,60997.0
2019-03-18 10:15:00,30.09,30.14,30.08,30.09,64937.0,21.93,21.9665,21.9227,21.93,64937.0
2019-03-18 10:20:00,30.1,30.16,30.09,30.12,52152.0,21.9373,21.981,21.93,21.9519,52152.0
2019-03-18 10:25:00,30.13,30.18,30.06,30.09,55950.0,21.9592,21.9956,21.9082,21.93,55950.0
2019-03-18 10:30:00,30.08,30.13,30.06,30.11,39642.0,21.9227,21.9592,21.9082,21.9446,39642.0
2019-03-18 10:35:00,30.11,30.12,29.97,30.01,42201.0,21.9446,21.9519,21.8426,21.8717,42201.0
2019-03-18 10:40:00,30.01,30.07,30.01,30.03,38150.0,21.8717,21.9154,21.8717,21.8863,38150.0
2019-03-18 10:45:00,30.04,30.07,30.02,30.06,110646.0,21.8936,21.9154,21.879,21.9082,110646.0
2019-03-18 10:50:00,30.07,30.1,30.03,30.05,136093.0,21.9154,21.9373,21.8863,21.9009,136093.0
2019-03-18 10:55:00,30.06,30.12,30.06,30.12,123605.0,21.9082,21.9519,21.9082,21.9519,123605.0
2019-03-18 11:00:00,30.12,30.27,30.11,30.27,88752.0,21.9519,22.0612,21.9446,22.0612,88752.0
2019-03-18 11:05:00,30.27,30.34,30.25,30.32,45639.0,22.0612,22.1122,22.0466,22.0977,45639.0
2019-03-18 11:10:00,30.32,30.33,30.24,30.26,120856.0,22.0977,22.1049,22.0393,22.0539,120856.0
2019-03-18 11:15:00,30.26,30.28,30.21,30.23,40431.0,22.0539,22.0685,22.0175,22.0321,40431.0
2019-03-18 11:20:00,30.24,30.24,30.16,30.17,30587.0,22.0393,22.0393,21.981,21.9883,30587.0
2019-03-18 11:25:00,30.18,30.19,30.14,30.18,47735.0,21.9956,22.0029,21.9665,21.9956,47735.0
2019-03-18 11:30:00,30.18,30.18,30.14,30.16,60641.0,21.9956,21.9956,21.9665,21.981,60641.0
2019-03-18 11:35:00,30.16,30.21,30.15,30.18,42194.0,21.981,22.0175,21.9738,21.9956,42194.0
2019-03-18 11:40:00,30.18,30.18,30.15,30.16,39451.0,21.9956,21.9956,21.9738,21.981,39451.0
2019-03-18 11:45:00,30.16,30.17,30.12,30.17,50155.0,21.981,21.9883,21.9519,21.9883,50155.0
2019-03-18 11:50:00,30.17,30.19,30.13,30.18,53190.0,21.9883,22.0029,21.9592,21.9956,53190.0
2019-03-18 11:55:00,30.17,30.19,30.15,30.16,45354.0,21.9883,22.0029,21.9738,21.981,45354.0
2019-03-18 12:00:00,30.17,30.21,30.16,30.2,38075.0,21.9883,22.0175,21.981,22.0102,38075.0
2019-03-18 12:05:00,30.2,30.22,30.18,30.2,33898.0,22.0102,22.0248,21.9956,22.0102,33898.0
2019-03-18 12:10:00,30.2,30.27,30.19,30.26,56997.0,22.0102,22.0612,22.0029,22.0539,56997.0
2019-03-18 12:15:00,30.27,30.35,30.27,30.33,32369.0,22.0612,22.1195,22.0612,22.1049,32369.0
2019-03-18 12:20:00,30.33,30.35,30.31,30.32,45120.0,22.1049,22.1195,22.0904,22.0977,45120.0
2019-03-18 12:25:00,30.32,30.36,30.31,30.34,33940.0,22.0977,22.1268,22.0904,22.1122,33940.0
2019-03-18 12:30:00,30.33,30.33,30.26,30.27,25354.0,22.1049,22.1049,22.0539,22.0612,25354.0
2019-03-18 12:35:00,30.27,30.33,30.27,30.3,31910.0,22.0612,22.1049,22.0612,22.0831,31910.0
2019-03-18 12:40:00,30.3,30.34,30.29,30.3,45664.0,22.0831,22.1122,22.0758,22.0831,45664.0
2019-03-18 12:45:00,30.3,30.33,30.29,30.32,37043.0,22.0831,22.1049,22.0758,22.0977,37043.0
2019-03-18 12:50:00,30.32,30.34,30.28,30.32,53873.0,22.0977,22.1122,22.0685,22.0977,53873.0
2019-03-18 12:55:00,30.32,30.34,30.28,30.3,39332.0,22.0977,22.1122,22.0685,22.0831,39332.0
2019-03-18 13:00:00,30.3,30.31,30.27,30.28,33292.0,22.0831,22.0904,22.0612,22.0685,33292.0
2019-03-18 13:05:00,30.28,30.31,30.27,30.29,45030.0,22.0685,22.0904,22.0612,22.0758,45030.0
2019-03-18 13:10:00,30.29,30.37,30.28,30.35,25730.0,22.0758,22.1341,22.0685,22.1195,25730.0
2019-03-18 13:15:00,30.35,30.36,30.31,30.31,16831.0,22.1195,22.1268,22.0904,22.0904,16831.0
2019-03-18 13:20:00,30.32,30.32,30.28,30.3,11870.0,22.0977,22.0977,22.0685,22.0831,11870.0
2019-03-18 13:25:00,30.3,30.34,30.29,30.32,21899.0,22.0831,22.1122,22.0758,22.0977,21899.0
2019-03-18 13:30:00,30.31,30.35,30.31,30.35,16839.0,22.0904,22.1195,22.0904,22.1195,16839.0
2019-03-18 13:35:00,30.35,30.41,30.34,30.41,17874.0,22.1195,22.1632,22.1122,22.1632,17874.0
2019-03-18 13:40:00,30.4,30.42,30.38,30.41,22173.0,22.156,22.1705,22.1414,22.1632,22173.0
2019-03-18 13:45:00,30.42,30.43,30.39,30.43,11467.0,22.1705,22.1778,22.1487,22.1778,11467.0
2019-03-18 13:50:00,30.43,30.45,30.42,30.43,23332.0,22.1778,22.1924,22.1705,22.1778,23332.0
2019-03-18 13:55:00,30.43,30.43,30.37,30.4,23637.0,22.1778,22.1778,22.1341,22.156,23637.0
2019-03-18 14:00:00,30.4,30.43,30.4,30.42,19748.0,22.156,22.1778,22.156,22.1705,19748.0
2019-03-18 14:05:00,30.42,30.45,30.42,30.45,13452.0,22.1705,22.1924,22.1705,22.1924,13452.0
2019-03-18 14:10:00,30.45,30.45,30.41,30.43,30787.0,22.1924,22.1924,22.1632,22.1778,30787.0
2019-03-18 14:15:00,30.44,30.46,30.4,30.44,49637.0,22.1851,22.1997,22.156,22.1851,49637.0
2019-03-18 14:20:00,30.44,30.47,30.43,30.45,70062.0,22.1851,22.207,22.1778,22.1924,70062.0
2019-03-18 14:25:00,30.46,30.5,30.45,30.48,38446.0,22.1997,22.2288,22.1924,22.2143,38446.0
2019-03-18 14:30:00,30.49,30.5,30.36,30.37,80541.0,22.2216,22.2288,22.1268,22.1341,80541.0
2019-03-18 14:35:00,30.37,30.42,30.37,30.4,61714.0,22.1341,22.1705,22.1341,22.156,61714.0
2019-03-18 14:40:00,30.4,30.41,30.38,30.39,40126.0,22.156,22.1632,22.1414,22.1487,40126.0
2019-03-18 14:45:00,30.39,30.43,30.38,30.42,73499.0,22.1487,22.1778,22.1414,22.1705,73499.0
2019-03-18 14:50:00,30.42,30.43,30.39,30.4,38285.0,22.1705,22.1778,22.1487,22.156,38285.0
2019-03-18 14:55:00,30.41,30.42,30.38,30.38,37519.0,22.1632,22.1705,22.1414,22.1414,37519.0
2019-03-18 15:00:00,30.39,30.39,30.33,30.33,33124.0,22.1487,22.1487,22.1049,22.1049,33124.0
2019-03-18 15:05:00,30.33,30.37,30.32,30.36,48711.0,22.1049,22.1341,22.0977,22.1268,48711.0
2019-03-18 15:10:00,30.36,30.38,30.3,30.3,59347.0,22.1268,22.1414,22.0831,22.0831,59347.0
2019-03-18 15:15:00,30.31,30.42,30.3,30.4,50790.0,22.0904,22.1705,22.0831,22.156,50790.0
2019-03-18 15:20:00,30.4,30.46,30.39,30.45,48058.0,22.156,22.1997,22.1487,22.1924,48058.0
2019-03-18 15:25:00,30.45,30.48,30.44,30.45,59126.0,22.1924,22.2143,22.1851,22.1924,59126.0
2019-03-18 15:30:00,30.46,30.47,30.39,30.43,58355.0,22.1997,22.207,22.1487,22.1778,58355.0
2019-03-18 15:35:00,30.43,30.45,30.4,30.43,70568.0,22.1778,22.1924,22.156,22.1778,70568.0
2019-03-18 15:40:00,30.43,30.51,30.41,30.5,109981.0,22.1778,22.2361,22.1632,22.2288,109981.0
2019-03-18 15:45:00,30.5,30.57,30.49,30.52,189695.0,22.2288,22.2799,22.2216,22.2434,189695.0
2019-03-18 15:50:00,30.53,30.54,30.45,30.46,154083.0,22.2507,22.258,22.1924,22.1997,154083.0
2019-03-18 15:55:00,30.47,30.51,30.44,30.51,335797.0,22.207,22.2361,22.1851,22.2361,335797.0
2019-03-19 09:30:00,30.76,30.92,30.74,30.86,108989.0,22.4183,22.5349,22.4038,22.4912,108989.0
2019-03-19 09:35:00,30.87,30.89,30.71,30.74,121339.0,22.4985,22.5131,22.3819,22.4038,121339.0
2019-03-19 09:40:00,30.75,30.83,30.69,30.73,68245.0,22.411,22.4693,22.3673,22.3965,68245.0
2019-03-19 09:45:00,30.74,30.75,30.6,30.65,103164.0,22.4038,22.411,22.3017,22.3382,103164.0
2019-03-19 09:50:00,30.65,30.66,30.6,30.63,55480.0,22.3382,22.3454,22.3017,22.3236,55480.0
2019-03-19 09:55:00,30.63,30.7,30.62,30.68,82349.0,22.3236,22.3746,22.3163,22.36,82349.0
2019-03-19 10:00:00,30.68,30.71,30.64,30.64,50739.0,22.36,22.3819,22.3309,22.3309,50739.0
2019-03-19 10:05:00,30.63,30.67,30.57,30.66,61361.0,22.3236,22.3527,22.2799,22.3454,61361.0
2019-03-19 10:10:00,30.65,30.69,30.61,30.67,45724.0,22.3382,22.3673,22.309,22.3527,45724.0
2019-03-19 10:15:00,30.66,30.72,30.65,30.71,46136.0,22.3454,22.3892,22.3382,22.3819,46136.0
2019-03-19 10:20:00,30.7,30.74,30.68,30.7,30060.0,22.3746,22.4038,22.36,22.3746,30060.0
2019-03-19 10:25:00,30.7,30.7,30.64,30.65,45747.0,22.3746,22.3746,22.3309,22.3382,45747.0
2019-03-19 10:30:00,30.65,30.69,30.59,30.6,61186.0,22.3382,22.3673,22.2944,22.3017,61186.0
2019-03-19 10:35:00,30.6,30.63,30.53,30.63,94942.0,22.3017,22.3236,22.2507,22.3236,94942.0
2019-03-19 10:40:00,30.63,30.7,30.61,30.61,46335.0,22.3236,22.3746,22.309,22.309,46335.0
2019-03-19 10:45:00,30.61,30.65,30.57,30.62,90660.0,22.309,22.3382,22.2799,22.3163,90660.0
2019-03-19 10:50:00,30.62,30.7,30.54,30.58,90169.0,22.3163,22.3746,22.258,22.2871,90169.0
2019-03-19 10:55:00,30.59,30.6,30.52,30.53,48681.0,22.2944,22.3017,22.2434,22.2507,48681.0
2019-03-19 11:00:00,30.52,30.57,30.51,30.51,41220.0,22.2434,22.2799,22.2361,22.2361,41220.0
2019-03-19 11:05:00,30.51,30.56,30.48,30.49,50968.0,22.2361,22.2726,22.2143,22.2216,50968.0
2019-03-19 11:10:00,30.49,30.6,30.47,30.57,70972.0,22.2216,22.3017,22.207,22.2799,70972.0
2019-03-19 11:15:00,30.58,30.59,30.52,30.53,47998.0,22.2871,22.2944,22.2434,22.2507,47998.0
2019-03-19 11:20:00,30.52,30.64,30.52,30.6,35277.0,22.2434,22.3309,22.2434,22.3017,35277.0
2019-03-19 11:25:00,30.6,30.63,30.57,30.59,35928.0,22.3017,22.3236,22.2799,22.2944,35928.0
2019-03-19 11:30:00,30.59,30.62,30.58,30.59,36085.0,22.2944,22.3163,22.2871,22.2944,36085.0
2019-03-19 11:35:00,30.59,30.64,30.59,30.62,29667.0,22.2944,22.3309,22.2944,22.3163,29667.0
2019-03-19 11:40:00,30.62,30.67,30.6,30.61,27055.0,22.3163,22.3527,22.3017,22.309,27055.0
2019-03-19 11:45:00,30.61,30.68,30.61,30.67,31027.0,22.309,22.36,22.309,22.3527,31027.0
2019-03-19 11:50:00,30.67,30.67,30.61,30.62,26251.0,22.3527,22.3527,22.309,22.3163,26251.0
2019-03-19 11:55:00,30.63,30.64,30.6,30.62,40485.0,22.3236,22.3309,22.3017,22.3163,40485.0
2019-03-19 12:00:00,30.63,30.69,30.62,30.63,81027.0,22.3236,22.3673,22.3163,22.3236,81027.0
2019-03-19 12:05:00,30.62,30.65,30.59,30.64,26586.0,22.3163,22.3382,22.2944,22.3309,26586.0
2019-03-19 12:10:00,30.65,30.73,30.65,30.72,27406.0,22.3382,22.3965,22.3382,22.3892,27406.0
2019-03-19 12:15:00,30.73,30.75,30.71,30.73,32106.0,22.3965,22.411,22.3819,22.3965,32106.0
2019-03-19 12:20:00,30.72,30.73,30.69,30.73,24890.0,22.3892,22.3965,22.3673,22.3965,24890.0
2019-03-19 12:25:00,30.73,30.76,30.71,30.76,29536.0,22.3965,22.4183,22.3819,22.4183,29536.0
2019-03-19 12:30:00,30.77,30.78,30.7,30.72,38612.0,22.4256,22.4329,22.3746,22.3892,38612.0
2019-03-19 12:35:00,30.72,30.74,30.69,30.72,25569.0,22.3892,22.4038,22.3673,22.3892,25569.0
2019-03-19 12:40:00,30.73,30.75,30.66,30.67,25098.0,22.3965,22.411,22.3454,22.3527,25098.0
2019-03-19 12:45:00,30.67,30.71,30.53,30.53,61456.0,22.3527,22.3819,22.2507,22.2507,61456.0
2019-03-19 12:50:00,30.53,30.62,30.51,30.59,32249.0,22.2507,22.3163,22.2361,22.2944,32249.0
2019-03-19 12:55:00,30.6,30.69,30.6,30.69,33744.0,22.3017,22.3673,22.3017,22.3673,33744.0
2019-03-19 13:00:00,30.7,30.7,30.63,30.67,38337.0,22.3746,22.3746,22.3236,22.3527,38337.0
2019-03-19 13:05:00,30.68,30.71,30.65,30.66,25336.0,22.36,22.3819,22.3382,22.3454,25336.0
2019-03-19 13:10:00,30.66,30.7,30.64,30.69,26185.0,22.3454,22.3746,22.3309,22.3673,26185.0
2019-03-19 13:15:00,30.69,30.69,30.63,30.63,28988.0,22.3673,22.3673,22.3236,22.3236,28988.0
2019-03-19 13:20:00,30.64,30.66,30.57,30.59,67360.0,22.3309,22.3454,22.2799,22.2944,67360.0
2019-03-19 13:25:00,30.59,30.61,30.58,30.61,19268.0,22.2944,22.309,22.2871,22.309,19268.0
2019-03-19 13:30:00,30.61,30.64,30.6,30.64,51952.0,22.309,22.3309,22.3017,22.3309,51952.0
2019-03-19 13:35:00,30.65,30.65,30.61,30.61,64786.0,22.3382,22.3382,22.309,22.309,64786.0
2019-03-19 13:40:00,30.61,30.63,30.6,30.61,21574.0,22.309,22.3236,22.3017,22.309,21574.0
2019-03-19 13:45:00,30.61,30.61,30.58,30.59,24303.0,22.309,22.309,22.2871,22.2944,24303.0
2019-03-19 13:50:00,30.59,30.62,30.55,30.56,23433.0,22.2944,22.3163,22.2653,22.2726,23433.0
2019-03-19 13:55:00,30.55,30.58,30.52,30.55,27160.0,22.2653,22.2871,22.2434,22.2653,27160.0
2019-03-19 14:00:00,30.55,30.6,30.55,30.59,17737.0,22.2653,22.3017,22.2653,22.2944,17737.0
2019-03-19 14:05:00,30.6,30.6,30.55,30.56,27755.0,22.3017,22.3017,22.2653,22.2726,27755.0
2019-03-19 14:10:00,30.56,30.56,30.48,30.49,44287.0,22.2726,22.2726,22.2143,22.2216,44287.0
2019-03-19 14:15:00,30.48,30.5,30.43,30.48,38366.0,22.2143,22.2288,22.1778,22.2143,38366.0
2019-03-19 14:20:00,30.48,30.49,30.44,30.44,37837.0,22.2143,22.2216,22.1851,22.1851,37837.0
2019-03-19 14:25:00,30.45,30.53,30.43,30.53,37101.0,22.1924,22.2507,22.1778,22.2507,37101.0
2019-03-19 14:30:00,30.54,30.55,30.47,30.49,39776.0,22.258,22.2653,22.207,22.2216,39776.0
2019-03-19 14:35:00,30.49,30.51,30.44,30.44,50334.0,22.2216,22.2361,22.1851,22.1851,50334.0
2019-03-19 14:40:00,30.45,30.46,30.41,30.43,46749.0,22.1924,22.1997,22.1632,22.1778,46749.0
2019-03-19 14:45:00,30.43,30.45,30.38,30.38,34248.0,22.1778,22.1924,22.1414,22.1414,34248.0
2019-03-19 14:50:00,30.38,30.4,30.36,30.4,42315.0,22.1414,22.156,22.1268,22.156,42315.0
2019-03-19 14:55:00,30.39,30.41,30.31,30.33,57281.0,22.1487,22.1632,22.0904,22.1049,57281.0
2019-03-19 15:00:00,30.33,30.38,30.33,30.33,34915.0,22.1049,22.1414,22.1049,22.1049,34915.0
2019-03-19 15:05:00,30.33,30.38,30.32,30.36,73411.0,22.1049,22.1414,22.0977,22.1268,73411.0
2019-03-19 15:10:00,30.36,30.38,30.28,30.3,76023.0,22.1268,22.1414,22.0685,22.0831,76023.0
2019-03-19 15:15:00,30.3,30.32,30.26,30.31,46407.0,22.0831,22.0977,22.0539,22.0904,46407.0
2019-03-19 15:20:00,30.31,30.31,30.25,30.26,62430.0,22.0904,22.0904,22.0466,22.0539,62430.0
2019-03-19 15:25:00,30.26,30.3,30.25,30.26,65554.0,22.0539,22.0831,22.0466,22.0539,65554.0
2019-03-19 15:30:00,30.25,30.26,30.19,30.22,124010.0,22.0466,22.0539,22.0029,22.0248,124010.0
2019-03-19 15:35:00,30.22,30.23,30.14,30.14,189560.0,22.0248,22.0321,21.9665,21.9665,189560.0
2019-03-19 15:40:00,30.15,30.17,30.1,30.11,126345.0,21.9738,21.9883,21.9373,21.9446,126345.0
2019-03-19 15:45:00,30.1,30.16,30.09,30.14,168232.0,21.9373,21.981,21.93,21.9665,168232.0
2019-03-19 15:50:00,30.13,30.17,30.11,30.11,218327.0,21.9592,21.9883,21.9446,21.9446,218327.0
2019-03-19 15:55:00,30.11,30.26,30.11,30.24,389065.0,21.9446,22.0539,21.9446,22.0393,389065.0
2019-03-20 09:30:00,30.13,30.43,30.11,30.4,152551.0,21.9592,22.1778,21.9446,22.156,152551.0
2019-03-20 09:35:00,30.42,30.42,30.21,30.21,121385.0,22.1705,22.1705,22.0175,22.0175,121385.0
2019-03-20 09:40:00,30.21,30.28,30.18,30.26,97627.0,22.0175,22.0685,21.9956,22.0539,97627.0
2019-03-20 09:45:00,30.27,30.39,30.2,30.37,101071.0,22.0612,22.1487,22.0102,22.1341,101071.0
2019-03-20 09:50:00,30.37,30.47,30.32,30.34,98379.0,22.1341,22.207,22.0977,22.1122,98379.0
2019-03-20 09:55:00,30.33,30.39,30.32,30.35,82750.0,22.1049,22.1487,22.0977,22.1195,82750.0
2019-03-20 10:00:00,30.35,30.42,30.32,30.33,63857.0,22.1195,22.1705,22.0977,22.1049,63857.0
2019-03-20 10:05:00,30.32,30.51,30.32,30.43,183093.0,22.0977,22.2361,22.0977,22.1778,183093.0
2019-03-20 10:10:00,30.42,30.44,30.34,30.41,87198.0,22.1705,22.1851,22.1122,22.1632,87198.0
2019-03-20 10:15:00,30.41,30.47,30.36,30.43,75299.0,22.1632,22.207,22.1268,22.1778,75299.0
2019-03-20 10:20:00,30.42,30.42,30.3,30.31,57337.0,22.1705,22.1705,22.0831,22.0904,57337.0
2019-03-20 10:25:00,30.32,30.36,30.28,30.32,74140.0,22.0977,22.1268,22.0685,22.0977,74140.0
2019-03-20 10:30:00,30.33,30.57,30.32,30.51,278616.0,22.1049,22.2799,22.0977,22.2361,278616.0
2019-03-20 10:35:00,30.52,30.58,30.4,30.44,120361.0,22.2434,22.2871,22.156,22.1851,120361.0
2019-03-20 10:40:00,30.44,30.53,30.42,30.53,188243.0,22.1851,22.2507,22.1705,22.2507,188243.0
2019-03-20 10:45:00,30.53,30.75,30.49,30.74,265069.0,22.2507,22.411,22.2216,22.4038,265069.0
2019-03-20 10:50:00,30.74,30.78,30.67,30.69,71745.0,22.4038,22.4329,22.3527,22.3673,71745.0
2019-03-20 10:55:00,30.68,30.89,30.67,30.89,99757.0,22.36,22.5131,22.3527,22.5131,99757.0
2019-03-20 11:00:00,30.89,30.98,30.87,30.96,126734.0,22.5131,22.5787,22.4985,22.5641,126734.0
2019-03-20 11:05:00,30.95,31.03,30.89,30.97,118260.0,22.5568,22.6151,22.5131,22.5714,118260.0
2019-03-20 11:10:00,30.97,31.12,30.95,31.08,70191.0,22.5714,22.6807,22.5568,22.6516,70191.0
2019-03-20 11:15:00,31.07,31.14,31.07,31.14,60870.0,22.6443,22.6953,22.6443,22.6953,60870.0
2019-03-20 11:20:00,31.13,31.16,31.03,31.06,45902.0,22.688,22.7099,22.6151,22.637,45902.0
2019-03-20 11:25:00,31.05,31.08,31.02,31.08,40709.0,22.6297,22.6516,22.6078,22.6516,40709.0
2019-03-20 11:30:00,31.07,31.16,31.07,31.11,78494.0,22.6443,22.7099,22.6443,22.6734,78494.0
2019-03-20 11:35:00,31.11,31.11,31.04,31.06,70294.0,22.6734,22.6734,22.6224,22.637,70294.0
2019-03-20 11:40:00,31.06,31.09,31.0,31.02,45920.0,22.637,22.6588,22.5932,22.6078,45920.0
2019-03-20 11:45:00,31.02,31.09,30.99,31.0,35674.0,22.6078,22.6588,22.586,22.5932,35674.0
2019-03-20 11:50:00,31.0,31.06,30.94,30.96,59878.0,22.5932,22.637,22.5495,22.5641,59878.0
2019-03-20 11:55:00,30.97,30.97,30.88,30.91,54955.0,22.5714,22.5714,22.5058,22.5277,54955.0
2019-03-20 12:00:00,30.91,30.94,30.86,30.87,39206.0,22.5277,22.5495,22.4912,22.4985,39206.0
2019-03-20 12:05:00,30.87,30.95,30.85,30.93,83869.0,22.4985,22.5568,22.4839,22.5422,83869.0
2019-03-20 12:10:00,30.93,30.93,30.87,30.87,119346.0,22.5422,22.5422,22.4985,22.4985,119346.0
2019-03-20 12:15:00,30.87,30.91,30.84,30.87,67982.0,22.4985,22.5277,22.4766,22.4985,67982.0
2019-03-20 12:20:00,30.87,30.95,30.83,30.92,50552.0,22.4985,22.5568,22.4693,22.5349,50552.0
2019-03-20 12:25:00,30.92,30.96,30.89,30.92,66685.0,22.5349,22.5641,22.5131,22.5349,66685.0
2019-03-20 12:30:00,30.92,30.93,30.76,30.77,124801.0,22.5349,22.5422,22.4183,22.4256,124801.0
2019-03-20 12:35:00,30.77,30.81,30.7,30.7,174542.0,22.4256,22.4548,22.3746,22.3746,174542.0
2019-03-20 12:40:00,30.7,30.78,30.68,30.7,76299.0,22.3746,22.4329,22.36,22.3746,76299.0
2019-03-20 12:45:00,30.71,30.77,30.71,30.76,53895.0,22.3819,22.4256,22.3819,22.4183,53895.0
2019-03-20 12:50:00,30.76,30.8,30.69,30.7,55615.0,22.4183,22.4475,22.3673,22.3746,55615.0
2019-03-20 12:55:00,30.7,30.75,30.69,30.72,150496.0,22.3746,22.411,22.3673,22.3892,150496.0
2019-03-20 13:00:00,30.72,30.89,30.72,30.85,116722.0,22.3892,22.5131,22.3892,22.4839,116722.0
2019-03-20 13:05:00,30.85,30.86,30.76,30.78,78991.0,22.4839,22.4912,22.4183,22.4329,78991.0
2019-03-20 13:10:00,30.77,30.81,30.67,30.77,114661.0,22.4256,22.4548,22.3527,22.4256,114661.0
2019-03-20 13:15:00,30.76,30.77,30.68,30.71,59165.0,22.4183,22.4256,22.36,22.3819,59165.0
2019-03-20 13:20:00,30.71,30.78,30.7,30.76,91703.0,22.3819,22.4329,22.3746,22.4183,91703.0
2019-03-20 13:25:00,30.75,30.77,30.69,30.69,56187.0,22.411,22.4256,22.3673,22.3673,56187.0
2019-03-20 13:30:00,30.7,30.73,30.66,30.7,47870.0,22.3746,22.3965,22.3454,22.3746,47870.0
2019-03-20 13:35:00,30.7,30.83,30.69,30.83,44331.0,22.3746,22.4693,22.3673,22.4693,44331.0
2019-03-20 13:40:00,30.83,30.85,30.79,30.85,40895.0,22.4693,22.4839,22.4402,22.4839,40895.0
2019-03-20 13:45:00,30.85,30.86,30.79,30.84,37575.0,22.4839,22.4912,22.4402,22.4766,37575.0
2019-03-20 13:50:00,30.84,30.88,30.83,30.88,31519.0,22.4766,22.5058,22.4693,22.5058,31519.0
2019-03-20 13:55:00,30.87,30.88,30.78,30.84,32827.0,22.4985,22.5058,22.4329,22.4766,32827.0
2019-03-20 14:00:00,30.86,31.11,30.85,31.09,98715.0,22.4912,22.6734,22.4839,22.6588,98715.0
2019-03-20 14:05:00,31.1,31.19,31.07,31.1,83911.0,22.6661,22.7317,22.6443,22.6661,83911.0
2019-03-20 14:10:00,31.11,31.2,31.1,31.19,68291.0,22.6734,22.739,22.6661,22.7317,68291.0
2019-03-20 14:15:00,31.18,31.19,31.07,31.1,40828.0,22.7244,22.7317,22.6443,22.6661,40828.0
2019-03-20 14:20:00,31.1,31.17,31.09,31.16,318586.0,22.6661,22.7171,22.6588,22.7099,318586.0
2019-03-20 14:25:00,31.17,31.25,31.16,31.25,58023.0,22.7171,22.7754,22.7099,22.7754,58023.0
2019-03-20 14:30:00,31.24,31.27,31.22,31.26,93086.0,22.7682,22.79,22.7536,22.7827,93086.0
2019-03-20 14:35:00,31.26,31.32,31.23,31.32,69596.0,22.7827,22.8265,22.7609,22.8265,69596.0
2019-03-20 14:40:00,31.32,31.35,31.26,31.28,108148.0,22.8265,22.8483,22.7827,22.7973,108148.0
2019-03-20 14:45:00,31.27,31.33,31.25,31.31,143116.0,22.79,22.8338,22.7754,22.8192,143116.0
2019-03-20 14:50:00,31.31,31.46,31.3,31.45,190460.0,22.8192,22.9285,22.8119,22.9212,190460.0
2019-03-20 14:55:00,31.45,31.49,31.42,31.49,113119.0,22.9212,22.9504,22.8993,22.9504,113119.0
2019-03-20 15:00:00,31.49,31.61,31.43,31.45,158983.0,22.9504,23.0378,22.9066,22.9212,158983.0
2019-03-20 15:05:00,31.46,31.48,31.4,31.46,101926.0,22.9285,22.9431,22.8848,22.9285,101926.0
2019-03-20 15:10:00,31.46,31.51,31.43,31.49,92773.0,22.9285,22.9649,22.9066,22.9504,92773.0
2019-03-20 15:15:00,31.49,31.54,31.48,31.51,78681.0,22.9504,22.9868,22.9431,22.9649,78681.0
2019-03-20 15:20:00,31.52,31.56,31.51,31.53,132037.0,22.9722,23.0014,22.9649,22.9795,132037.0
2019-03-20 15:25:00,31.53,31.53,31.38,31.39,102635.0,22.9795,22.9795,22.8702,22.8775,102635.0
2019-03-20 15:30:00,31.39,31.39,31.23,31.25,227242.0,22.8775,22.8775,22.7609,22.7754,227242.0
2019-03-20 15:35:00,31.26,31.34,31.21,31.28,203479.0,22.7827,22.841,22.7463,22.7973,203479.0
2019-03-20 15:40:00,31.29,31.36,31.27,31.34,152082.0,22.8046,22.8556,22.79,22.841,152082.0
2019-03-20 15:45:00,31.35,31.45,31.34,31.39,216517.0,22.8483,22.9212,22.841,22.8775,216517.0
2019-03-20 15:50:00,31.4,31.4,31.27,31.32,237502.0,22.8848,22.8848,22.79,22.8265,237502.0
2019-03-20 15:55:00,31.31,31.31,31.22,31.25,462883.0,22.8192,22.8192,22.7536,22.7754,462883.0
2019-03-21 09:30:00,31.26,31.46,31.23,31.34,149526.0,22.7827,22.9285,22.7609,22.841,149526.0
2019-03-21 09:35:00,31.34,31.38,31.19,31.23,146256.0,22.841,22.8702,22.7317,22.7609,146256.0
2019-03-21 09:40:00,31.24,31.24,31.05,31.14,110397.0,22.7682,22.7682,22.6297,22.6953,110397.0
2019-03-21 09:45:00,31.14,31.21,31.08,31.09,94772.0,22.6953,22.7463,22.6516,22.6588,94772.0
2019-03-21 09:50:00,31.09,31.19,30.99,31.09,119492.0,22.6588,22.7317,22.586,22.6588,119492.0
2019-03-21 09:55:00,31.1,31.23,31.1,31.14,97732.0,22.6661,22.7609,22.6661,22.6953,97732.0
2019-03-21 10:00:00,31.14,31.19,31.08,31.15,63282.0,22.6953,22.7317,22.6516,22.7026,63282.0
2019-03-21 10:05:00,31.14,31.21,31.12,31.18,59690.0,22.6953,22.7463,22.6807,22.7244,59690.0
2019-03-21 10:10:00,31.18,31.24,31.15,31.21,73320.0,22.7244,22.7682,22.7026,22.7463,73320.0
2019-03-21 10:15:00,31.21,31.21,31.15,31.16,39577.0,22.7463,22.7463,22.7026,22.7099,39577.0
2019-03-21 10:20:00,31.17,31.28,31.13,31.28,42817.0,22.7171,22.7973,22.688,22.7973,42817.0
2019-03-21 10:25:00,31.28,31.31,31.23,31.25,88913.0,22.7973,22.8192,22.7609,22.7754,88913.0
2019-03-21 10:30:00,31.25,31.31,31.16,31.31,116630.0,22.7754,22.8192,22.7099,22.8192,116630.0
2019-03-21 10:35:00,31.31,31.32,31.25,31.31,97644.0,22.8192,22.8265,22.7754,22.8192,97644.0
2019-03-21 10:40:00,31.3,31.33,31.28,31.3,66724.0,22.8119,22.8338,22.7973,22.8119,66724.0
2019-03-21 10:45:00,31.31,31.43,31.29,31.4,107278.0,22.8192,22.9066,22.8046,22.8848,107278.0
2019-03-21 10:50:00,31.39,31.44,31.37,31.44,82151.0,22.8775,22.9139,22.8629,22.9139,82151.0
2019-03-21 10:55:00,31.43,31.45,31.4,31.4,62281.0,22.9066,22.9212,22.8848,22.8848,62281.0
2019-03-21 11:00:00,31.41,31.48,31.4,31.42,113938.0,22.8921,22.9431,22.8848,22.8993,113938.0
2019-03-21 11:05:00,31.42,31.48,31.42,31.47,44911.0,22.8993,22.9431,22.8993,22.9358,44911.0
2019-03-21 11:10:00,31.48,31.54,31.46,31.53,101038.0,22.9431,22.9868,22.9285,22.9795,101038.0
2019-03-21 11:15:00,31.53,31.55,31.46,31.5,61368.0,22.9795,22.9941,22.9285,22.9577,61368.0
2019-03-21 11:20:00,31.5,31.56,31.44,31.56,45278.0,22.9577,23.0014,22.9139,23.0014,45278.0
2019-03-21 11:25:00,31.56,31.59,31.4,31.45,202474.0,23.0014,23.0232,22.8848,22.9212,202474.0
2019-03-21 11:30:00,31.44,31.46,31.36,31.4,297686.0,22.9139,22.9285,22.8556,22.8848,297686.0
2019-03-21 11:35:00,31.41,31.42,31.29,31.29,72645.0,22.8921,22.8993,22.8046,22.8046,72645.0
2019-03-21 11:40:00,31.27,31.41,31.27,31.32,135069.0,22.79,22.8921,22.79,22.8265,135069.0
2019-03-21 11:45:00,31.32,31.42,31.31,31.34,90925.0,22.8265,22.8993,22.8192,22.841,90925.0
2019-03-21 11:50:00,31.34,31.43,31.3,31.42,113389.0,22.841,22.9066,22.8119,22.8993,113389.0
2019-03-21 11:55:00,31.42,31.47,31.39,31.43,50155.0,22.8993,22.9358,22.8775,22.9066,50155.0
2019-03-21 12:00:00,31.43,31.45,31.35,31.35,64989.0,22.9066,22.9212,22.8483,22.8483,64989.0
2019-03-21 12:05:00,31.35,31.42,31.34,31.4,47555.0,22.8483,22.8993,22.841,22.8848,47555.0
2019-03-21 12:10:00,31.4,31.41,31.34,31.37,51584.0,22.8848,22.8921,22.841,22.8629,51584.0
2019-03-21 12:15:00,31.37,31.38,31.28,31.31,30525.0,22.8629,22.8702,22.7973,22.8192,30525.0
2019-03-21 12:20:00,31.3,31.31,31.26,31.27,52664.0,22.8119,22.8192,22.7827,22.79,52664.0
2019-03-21 12:25:00,31.27,31.28,31.2,31.27,64144.0,22.79,22.7973,22.739,22.79,64144.0
2019-03-21 12:30:00,31.27,31.3,31.24,31.24,45739.0,22.79,22.8119,22.7682,22.7682,45739.0
2019-03-21 12:35:00,31.25,31.26,31.18,31.24,31763.0,22.7754,22.7827,22.7244,22.7682,31763.0
2019-03-21 12:40:00,31.24,31.31,31.23,31.26,68956.0,22.7682,22.8192,22.7609,22.7827,68956.0
2019-03-21 12:45:00,31.27,31.27,31.2,31.23,27112.0,22.79,22.79,22.739,22.7609,27112.0
2019-03-21 12:50:00,31.24,31.27,31.21,31.23,27675.0,22.7682,22.79,22.7463,22.7609,27675.0
2019-03-21 12:55:00,31.24,31.32,31.24,31.32,23521.0,22.7682,22.8265,22.7682,22.8265,23521.0
2019-03-21 13:00:00,31.33,31.4,31.3,31.38,41268.0,22.8338,22.8848,22.8119,22.8702,41268.0
2019-03-21 13:05:00,31.4,31.45,31.38,31.43,41237.0,22.8848,22.9212,22.8702,22.9066,41237.0
2019-03-21 13:10:00,31.43,31.44,31.42,31.43,20409.0,22.9066,22.9139,22.8993,22.9066,20409.0
2019-03-21 13:15:00,31.43,31.43,31.36,31.37,32892.0,22.9066,22.9066,22.8556,22.8629,32892.0
2019-03-21 13:20:00,31.36,31.41,31.36,31.39,18627.0,22.8556,22.8921,22.8556,22.8775,18627.0
2019-03-21 13:25:00,31.39,31.48,31.39,31.48,31970.0,22.8775,22.9431,22.8775,22.9431,31970.0
2019-03-21 13:30:00,31.47,31.52,31.47,31.47,43947.0,22.9358,22.9722,22.9358,22.9358,43947.0
2019-03-21 13:35:00,31.48,31.52,31.46,31.49,32529.0,22.9431,22.9722,22.9285,22.9504,32529.0
2019-03-21 13:40:00,31.49,31.56,31.49,31.56,21596.0,22.9504,23.0014,22.9504,23.0014,21596.0
2019-03-21 13:45:00,31.55,31.58,31.53,31.58,28900.0,22.9941,23.016,22.9795,23.016,28900.0
2019-03-21 13:50:00,31.58,31.66,31.57,31.65,62071.0,23.016,23.0743,23.0087,23.067,62071.0
2019-03-21 13:55:00,31.65,31.67,31.59,31.62,40026.0,23.067,23.0816,23.0232,23.0451,40026.0
2019-03-21 14:00:00,31.62,31.65,31.6,31.64,36443.0,23.0451,23.067,23.0305,23.0597,36443.0
2019-03-21 14:05:00,31.64,31.7,31.63,31.68,54178.0,23.0597,23.1034,23.0524,23.0888,54178.0
2019-03-21 14:10:00,31.67,31.7,31.64,31.64,40454.0,23.0816,23.1034,23.0597,23.0597,40454.0
2019-03-21 14:15:00,31.64,31.66,31.6,31.62,41129.0,23.0597,23.0743,23.0305,23.0451,41129.0
2019-03-21 14:20:00,31.62,31.67,31.6,31.66,38854.0,23.0451,23.0816,23.0305,23.0743,38854.0
2019-03-21 14:25:00,31.66,31.69,31.64,31.68,31494.0,23.0743,23.0961,23.0597,23.0888,31494.0
2019-03-21 14:30:00,31.68,31.69,31.63,31.68,63723.0,23.0888,23.0961,23.0524,23.0888,63723.0
2019-03-21 14:35:00,31.68,31.71,31.66,31.71,31772.0,23.0888,23.1107,23.0743,23.1107,31772.0
2019-03-21 14:40:00,31.7,31.74,31.69,31.74,30146.0,23.1034,23.1326,23.0961,23.1326,30146.0
2019-03-21 14:45:00,31.74,31.75,31.69,31.69,42226.0,23.1326,23.1399,23.0961,23.0961,42226.0
2019-03-21 14:50:00,31.69,31.7,31.66,31.68,46064.0,23.0961,23.1034,23.0743,23.0888,46064.0
2019-03-21 14:55:00,31.68,31.7,31.63,31.63,55560.0,23.0888,23.1034,23.0524,23.0524,55560.0
2019-03-21 15:00:00,31.63,31.69,31.63,31.67,51522.0,23.0524,23.0961,23.0524,23.0816,51522.0
2019-03-21 15:05:00,31.68,31.71,31.66,31.66,49275.0,23.0888,23.1107,23.0743,23.0743,49275.0
2019-03-21 15:10:00,31.67,31.67,31.56,31.6,44285.0,23.0816,23.0816,23.0014,23.0305,44285.0
2019-03-21 15:15:00,31.59,31.65,31.58,31.65,39233.0,23.0232,23.067,23.016,23.067,39233.0
2019-03-21 15:20:00,31.65,31.66,31.63,31.65,27559.0,23.067,23.0743,23.0524,23.067,27559.0
2019-03-21 15:25:00,31.64,31.68,31.62,31.63,44119.0,23.0597,23.0888,23.0451,23.0524,44119.0
2019-03-21 15:30:00,31.62,31.64,31.58,31.58,39276.0,23.0451,23.0597,23.016,23.016,39276.0
2019-03-21 15:35:00,31.58,31.66,31.57,31.64,52418.0,23.016,23.0743,23.0087,23.0597,52418.0
2019-03-21 15:40:00,31.64,31.66,31.62,31.64,96625.0,23.0597,23.0743,23.0451,23.0597,96625.0
2019-03-21 15:45:00,31.64,31.65,31.59,31.61,134389.0,23.0597,23.067,23.0232,23.0378,134389.0
2019-03-21 15:50:00,31.61,31.65,31.57,31.64,103911.0,23.0378,23.067,23.0087,23.0597,103911.0
2019-03-21 15:55:00,31.63,31.73,31.6,31.66,466871.0,23.0524,23.1253,23.0305,23.0743,466871.0
2019-03-22 09:30:00,31.43,31.6,31.29,31.35,165810.0,22.9066,23.0305,22.8046,22.8483,165810.0
2019-03-22 09:35:00,31.34,31.36,31.18,31.26,104201.0,22.841,22.8556,22.7244,22.7827,104201.0
2019-03-22 09:40:00,31.26,31.29,31.18,31.22,66330.0,22.7827,22.8046,22.7244,22.7536,66330.0
2019-03-22 09:45:00,31.2,31.23,31.04,31.08,109781.0,22.739,22.7609,22.6224,22.6516,109781.0
2019-03-22 09:50:00,31.07,31.11,30.97,31.05,107033.0,22.6443,22.6734,22.5714,22.6297,107033.0
2019-03-22 09:55:00,31.05,31.07,30.87,30.88,117447.0,22.6297,22.6443,22.4985,22.5058,117447.0
2019-03-22 10:00:00,30.87,30.94,30.76,30.76,102520.0,22.4985,22.5495,22.4183,22.4183,102520.0
2019-03-22 10:05:00,30.76,30.93,30.76,30.91,137415.0,22.4183,22.5422,22.4183,22.5277,137415.0
2019-03-22 10:10:00,30.9,30.9,30.76,30.85,92895.0,22.5204,22.5204,22.4183,22.4839,92895.0
2019-03-22 10:15:00,30.84,30.92,30.8,30.92,243029.0,22.4766,22.5349,22.4475,22.5349,243029.0
2019-03-22 10:20:00,30.91,31.0,30.9,30.91,91263.0,22.5277,22.5932,22.5204,22.5277,91263.0
2019-03-22 10:25:00,30.92,30.92,30.74,30.75,78424.0,22.5349,22.5349,22.4038,22.411,78424.0
2019-03-22 10:30:00,30.75,30.86,30.74,30.86,55646.0,22.411,22.4912,22.4038,22.4912,55646.0
2019-03-22 10:35:00,30.85,30.94,30.83,30.86,50708.0,22.4839,22.5495,22.4693,22.4912,50708.0
2019-03-22 10:40:00,30.85,30.88,30.74,30.83,45928.0,22.4839,22.5058,22.4038,22.4693,45928.0
2019-03-22 10:45:00,30.83,30.83,30.66,30.68,220330.0,22.4693,22.4693,22.3454,22.36,220330.0
2019-03-22 10:50:00,30.67,30.71,30.6,30.69,55564.0,22.3527,22.3819,22.3017,22.3673,55564.0
2019-03-22 10:55:00,30.69,30.7,30.57,30.58,51069.0,22.3673,22.3746,22.2799,22.2871,51069.0
2019-03-22 11:00:00,30.57,30.61,30.51,30.51,49893.0,22.2799,22.309,22.2361,22.2361,49893.0
2019-03-22 11:05:00,30.52,30.56,30.47,30.55,70370.0,22.2434,22.2726,22.207,22.2653,70370.0
2019-03-22 11:10:00,30.55,30.63,30.51,30.61,73122.0,22.2653,22.3236,22.2361,22.309,73122.0
2019-03-22 11:15:00,30.6,30.73,30.51,30.7,60034.0,22.3017,22.3965,22.2361,22.3746,60034.0
2019-03-22 11:20:00,30.7,30.71,30.58,30.58,44779.0,22.3746,22.3819,22.2871,22.2871,44779.0
2019-03-22 11:25:00,30.58,30.62,30.52,30.55,41441.0,22.2871,22.3163,22.2434,22.2653,41441.0
2019-03-22 11:30:00,30.55,30.59,30.51,30.52,55424.0,22.2653,22.2944,22.2361,22.2434,55424.0
2019-03-22 11:35:00,30.52,30.53,30.48,30.48,44122.0,22.2434,22.2507,22.2143,22.2143,44122.0
2019-03-22 11:40:00,30.49,30.51,30.38,30.44,60729.0,22.2216,22.2361,22.1414,22.1851,60729.0
2019-03-22 11:45:00,30.43,30.44,30.36,30.37,38074.0,22.1778,22.1851,22.1268,22.1341,38074.0
2019-03-22 11:50:00,30.37,30.37,30.32,30.33,30307.0,22.1341,22.1341,22.0977,22.1049,30307.0
2019-03-22 11:55:00,30.33,30.39,30.27,30.28,49007.0,22.1049,22.1487,22.0612,22.0685,49007.0
2019-03-22 12:00:00,30.29,30.43,30.23,30.35,127137.0,22.0758,22.1778,22.0321,22.1195,127137.0
2019-03-22 12:05:00,30.35,30.44,30.34,30.42,55828.0,22.1195,22.1851,22.1122,22.1705,55828.0
2019-03-22 12:10:00,30.41,30.41,30.34,30.35,60440.0,22.1632,22.1632,22.1122,22.1195,60440.0
2019-03-22 12:15:00,30.34,30.45,30.34,30.35,55131.0,22.1122,22.1924,22.1122,22.1195,55131.0
2019-03-22 12:20:00,30.35,30.39,30.3,30.32,57615.0,22.1195,22.1487,22.0831,22.0977,57615.0
2019-03-22 12:25:00,30.32,30.32,30.26,30.32,52336.0,22.0977,22.0977,22.0539,22.0977,52336.0
2019-03-22 12:30:00,30.32,30.44,30.28,30.39,65806.0,22.0977,22.1851,22.0685,22.1487,65806.0
2019-03-22 12:35:00,30.39,30.42,30.33,30.37,30203.0,22.1487,22.1705,22.1049,22.1341,30203.0
2019-03-22 12:40:00,30.36,30.37,30.28,30.3,30653.0,22.1268,22.1341,22.0685,22.0831,30653.0
2019-03-22 12:45:00,30.3,30.32,30.22,30.27,130002.0,22.0831,22.0977,22.0248,22.0612,130002.0
2019-03-22 12:50:00,30.28,30.38,30.27,30.37,42139.0,22.0685,22.1414,22.0612,22.1341,42139.0
2019-03-22 12:55:00,30.37,30.41,30.32,30.41,42758.0,22.1341,22.1632,22.0977,22.1632,42758.0
2019-03-22 13:00:00,30.4,30.6,30.4,30.54,90461.0,22.156,22.3017,22.156,22.258,90461.0
2019-03-22 13:05:00,30.54,30.56,30.5,30.55,63632.0,22.258,22.2726,22.2288,22.2653,63632.0
2019-03-22 13:10:00,30.56,30.56,30.49,30.51,36840.0,22.2726,22.2726,22.2216,22.2361,36840.0
2019-03-22 13:15:00,30.51,30.52,30.47,30.49,25447.0,22.2361,22.2434,22.207,22.2216,25447.0
2019-03-22 13:20:00,30.49,30.49,30.44,30.48,39129.0,22.2216,22.2216,22.1851,22.2143,39129.0
2019-03-22 13:25:00,30.48,30.52,30.44,30.48,49515.0,22.2143,22.2434,22.1851,22.2143,49515.0
2019-03-22 13:30:00,30.48,30.6,30.47,30.58,37144.0,22.2143,22.3017,22.207,22.2871,37144.0
2019-03-22 13:35:00,30.58,30.64,30.57,30.59,30490.0,22.2871,22.3309,22.2799,22.2944,30490.0
2019-03-22 13:40:00,30.6,30.65,30.59,30.61,29855.0,22.3017,22.3382,22.2944,22.309,29855.0
2019-03-22 13:45:00,30.62,30.64,30.56,30.58,33868.0,22.3163,22.3309,22.2726,22.2871,33868.0
2019-03-22 13:50:00,30.57,30.59,30.53,30.56,32826.0,22.2799,22.2944,22.2507,22.2726,32826.0
2019-03-22 13:55:00,30.57,30.58,30.53,30.55,17330.0,22.2799,22.2871,22.2507,22.2653,17330.0
2019-03-22 14:00:00,30.55,30.63,30.53,30.63,38128.0,22.2653,22.3236,22.2507,22.3236,38128.0
2019-03-22 14:05:00,30.64,30.67,30.61,30.64,33817.0,22.3309,22.3527,22.309,22.3309,33817.0
2019-03-22 14:10:00,30.64,30.71,30.63,30.71,43653.0,22.3309,22.3819,22.3236,22.3819,43653.0
2019-03-22 14:15:00,30.71,30.78,30.71,30.74,34973.0,22.3819,22.4329,22.3819,22.4038,34973.0
2019-03-22 14:20:00,30.74,30.77,30.72,30.74,51668.0,22.4038,22.4256,22.3892,22.4038,51668.0
2019-03-22 14:25:00,30.75,30.81,30.69,30.77,46367.0,22.411,22.4548,22.3673,22.4256,46367.0
2019-03-22 14:30:00,30.78,30.79,30.67,30.68,38392.0,22.4329,22.4402,22.3527,22.36,38392.0
2019-03-22 14:35:00,30.68,30.71,30.67,30.7,28532.0,22.36,22.3819,22.3527,22.3746,28532.0
2019-03-22 14:40:00,30.71,30.77,30.71,30.74,42278.0,22.3819,22.4256,22.3819,22.4038,42278.0
2019-03-22 14:45:00,30.74,30.78,30.72,30.76,45209.0,22.4038,22.4329,22.3892,22.4183,45209.0
2019-03-22 14:50:00,30.75,30.81,30.75,30.79,31921.0,22.411,22.4548,22.411,22.4402,31921.0
2019-03-22 14:55:00,30.8,30.81,30.75,30.75,26111.0,22.4475,22.4548,22.411,22.411,26111.0
2019-03-22 15:00:00,30.75,30.8,30.72,30.73,42376.0,22.411,22.4475,22.3892,22.3965,42376.0
2019-03-22 15:05:00,30.74,30.79,30.73,30.77,39906.0,22.4038,22.4402,22.3965,22.4256,39906.0
2019-03-22 15:10:00,30.77,30.77,30.68,30.69,41374.0,22.4256,22.4256,22.36,22.3673,41374.0
2019-03-22 15:15:00,30.7,30.73,30.64,30.66,56363.0,22.3746,22.3965,22.3309,22.3454,56363.0
2019-03-22 15:20:00,30.66,30.74,30.66,30.73,50689.0,22.3454,22.4038,22.3454,22.3965,50689.0
2019-03-22 15:25:00,30.73,30.73,30.64,30.65,54499.0,22.3965,22.3965,22.3309,22.3382,54499.0
2019-03-22 15:30:00,30.64,30.68,30.6,30.62,79759.0,22.3309,22.36,22.3017,22.3163,79759.0
2019-03-22 15:35:00,30.62,30.65,30.56,30.57,178786.0,22.3163,22.3382,22.2726,22.2799,178786.0
2019-03-22 15:40:00,30.57,30.59,30.5,30.56,157782.0,22.2799,22.2944,22.2288,22.2726,157782.0
2019-03-22 15:45:00,30.55,30.62,30.52,30.54,254422.0,22.2653,22.3163,22.2434,22.258,254422.0
2019-03-22 15:50:00,30.55,30.55,30.43,30.46,192261.0,22.2653,22.2653,22.1778,22.1997,192261.0
2019-03-22 15:55:00,30.45,30.49,30.31,30.34,479338.0,22.1924,22.2216,22.0904,22.1122,479338.0
2019-03-25 09:30:00,30.34,30.51,30.18,30.5,95088.0,22.1122,22.2361,21.9956,22.2288,95088.0
2019-03-25 09:35:00,30.53,30.68,30.4,30.53,130746.0,22.2507,22.36,22.156,22.2507,130746.0
2019-03-25 09:40:00,30.53,30.53,30.18,30.23,126998.0,22.2507,22.2507,21.9956,22.0321,126998.0
2019-03-25 09:45:00,30.23,30.33,30.16,30.23,76593.0,22.0321,22.1049,21.981,22.0321,76593.0
2019-03-25 09:50:00,30.23,30.32,30.14,30.23,68262.0,22.0321,22.0977,21.9665,22.0321,68262.0
2019-03-25 09:55:00,30.24,30.25,29.98,29.99,76669.0,22.0393,22.0466,21.8499,21.8571,76669.0
2019-03-25 10:00:00,29.98,30.14,29.98,30.08,88632.0,21.8499,21.9665,21.8499,21.9227,88632.0
2019-03-25 10:05:00,30.08,30.25,30.08,30.22,52038.0,21.9227,22.0466,21.9227,22.0248,52038.0
2019-03-25 10:10:00,30.21,30.21,30.07,30.11,59648.0,22.0175,22.0175,21.9154,21.9446,59648.0
2019-03-25 10:15:00,30.11,30.16,30.04,30.06,92737.0,21.9446,21.981,21.8936,21.9082,92737.0
2019-03-25 10:20:00,30.07,30.24,30.04,30.2,51646.0,21.9154,22.0393,21.8936,22.0102,51646.0
2019-03-25 10:25:00,30.2,30.32,30.19,30.28,58303.0,22.0102,22.0977,22.0029,22.0685,58303.0
2019-03-25 10:30:00,30.27,30.39,30.24,30.28,58791.0,22.0612,22.1487,22.0393,22.0685,58791.0
2019-03-25 10:35:00,30.28,30.37,30.26,30.32,49222.0,22.0685,22.1341,22.0539,22.0977,49222.0
2019-03-25 10:40:00,30.31,30.39,30.29,30.32,39016.0,22.0904,22.1487,22.0758,22.0977,39016.0
2019-03-25 10:45:00,30.32,30.39,30.27,30.39,44487.0,22.0977,22.1487,22.0612,22.1487,44487.0
2019-03-25 10:50:00,30.4,30.54,30.39,30.51,37806.0,22.156,22.258,22.1487,22.2361,37806.0
2019-03-25 10:55:00,30.52,30.53,30.35,30.39,55696.0,22.2434,22.2507,22.1195,22.1487,55696.0
2019-03-25 11:00:00,30.39,30.48,30.36,30.44,48168.0,22.1487,22.2143,22.1268,22.1851,48168.0
2019-03-25 11:05:00,30.45,30.54,30.44,30.49,49200.0,22.1924,22.258,22.1851,22.2216,49200.0
2019-03-25 11:10:00,30.5,30.6,30.48,30.58,50496.0,22.2288,22.3017,22.2143,22.2871,50496.0
2019-03-25 11:15:00,30.57,30.71,30.56,30.71,40896.0,22.2799,22.3819,22.2726,22.3819,40896.0
2019-03-25 11:20:00,30.71,30.78,30.68,30.73,45967.0,22.3819,22.4329,22.36,22.3965,45967.0
2019-03-25 11:25:00,30.73,30.79,30.71,30.77,96411.0,22.3965,22.4402,22.3819,22.4256,96411.0
2019-03-25 11:30:00,30.77,30.79,30.63,30.7,51942.0,22.4256,22.4402,22.3236,22.3746,51942.0
2019-03-25 11:35:00,30.69,30.69,30.59,30.61,59827.0,22.3673,22.3673,22.2944,22.309,59827.0
2019-03-25 11:40:00,30.63,30.63,30.55,30.58,29544.0,22.3236,22.3236,22.2653,22.2871,29544.0
2019-03-25 11:45:00,30.58,30.68,30.58,30.6,34833.0,22.2871,22.36,22.2871,22.3017,34833.0
2019-03-25 11:50:00,30.6,30.71,30.58,30.7,37179.0,22.3017,22.3819,22.2871,22.3746,37179.0
2019-03-25 11:55:00,30.72,30.75,30.64,30.65,49299.0,22.3892,22.411,22.3309,22.3382,49299.0
2019-03-25 12:00:00,30.64,30.75,30.62,30.75,45816.0,22.3309,22.411,22.3163,22.411,45816.0
2019-03-25 12:05:00,30.75,30.78,30.72,30.73,63312.0,22.411,22.4329,22.3892,22.3965,63312.0
2019-03-25 12:10:00,30.73,30.75,30.64,30.66,45295.0,22.3965,22.411,22.3309,22.3454,45295.0
2019-03-25 12:15:00,30.66,30.78,30.66,30.78,38824.0,22.3454,22.4329,22.3454,22.4329,38824.0
2019-03-25 12:20:00,30.78,30.82,30.77,30.81,39306.0,22.4329,22.4621,22.4256,22.4548,39306.0
2019-03-25 12:25:00,30.81,30.81,30.76,30.77,179046.0,22.4548,22.4548,22.4183,22.4256,179046.0
2019-03-25 12:30:00,30.77,30.81,30.72,30.75,55308.0,22.4256,22.4548,22.3892,22.411,55308.0
2019-03-25 12:35:00,30.75,30.75,30.61,30.62,55408.0,22.411,22.411,22.309,22.3163,55408.0
2019-03-25 12:40:00,30.61,30.68,30.61,30.68,44304.0,22.309,22.36,22.309,22.36,44304.0
2019-03-25 12:45:00,30.67,30.76,30.65,30.74,28586.0,22.3527,22.4183,22.3382,22.4038,28586.0
2019-03-25 12:50:00,30.74,30.83,30.74,30.81,90231.0,22.4038,22.4693,22.4038,22.4548,90231.0
2019-03-25 12:55:00,30.81,30.81,30.73,30.8,57242.0,22.4548,22.4548,22.3965,22.4475,57242.0
2019-03-25 13:00:00,30.8,30.81,30.68,30.7,103909.0,22.4475,22.4548,22.36,22.3746,103909.0
2019-03-25 13:05:00,30.69,30.78,30.66,30.76,40618.0,22.3673,22.4329,22.3454,22.4183,40618.0
2019-03-25 13:10:00,30.76,30.88,30.75,30.81,35154.0,22.4183,22.5058,22.411,22.4548,35154.0
2019-03-25 13:15:00,30.81,30.83,30.77,30.82,32927.0,22.4548,22.4693,22.4256,22.4621,32927.0
2019-03-25 13:20:00,30.82,30.84,30.77,30.84,38473.0,22.4621,22.4766,22.4256,22.4766,38473.0
2019-03-25 13:25:00,30.84,30.88,30.81,30.87,25260.0,22.4766,22.5058,22.4548,22.4985,25260.0
2019-03-25 13:30:00,30.87,30.88,30.81,30.86,38455.0,22.4985,22.5058,22.4548,22.4912,38455.0
2019-03-25 13:35:00,30.87,30.94,30.84,30.94,46012.0,22.4985,22.5495,22.4766,22.5495,46012.0
2019-03-25 13:40:00,30.93,30.93,30.88,30.92,34082.0,22.5422,22.5422,22.5058,22.5349,34082.0
2019-03-25 13:45:00,30.91,30.94,30.88,30.89,28075.0,22.5277,22.5495,22.5058,22.5131,28075.0
2019-03-25 13:50:00,30.89,30.92,30.83,30.84,38681.0,22.5131,22.5349,22.4693,22.4766,38681.0
2019-03-25 13:55:00,30.84,30.84,30.8,30.83,31891.0,22.4766,22.4766,22.4475,22.4693,31891.0
2019-03-25 14:00:00,30.82,30.83,30.72,30.74,44538.0,22.4621,22.4693,22.3892,22.4038,44538.0
2019-03-25 14:05:00,30.73,30.77,30.69,30.73,42638.0,22.3965,22.4256,22.3673,22.3965,42638.0
2019-03-25 14:10:00,30.73,30.77,30.71,30.75,33524.0,22.3965,22.4256,22.3819,22.411,33524.0
2019-03-25 14:15:00,30.76,30.77,30.67,30.67,32091.0,22.4183,22.4256,22.3527,22.3527,32091.0
2019-03-25 14:20:00,30.67,30.69,30.65,30.66,34627.0,22.3527,22.3673,22.3382,22.3454,34627.0
2019-03-25 14:25:00,30.66,30.67,30.58,30.65,65951.0,22.3454,22.3527,22.2871,22.3382,65951.0
2019-03-25 14:30:00,30.66,30.78,30.65,30.75,47072.0,22.3454,22.4329,22.3382,22.411,47072.0
2019-03-25 14:35:00,30.74,30.75,30.69,30.73,32911.0,22.4038,22.411,22.3673,22.3965,32911.0
2019-03-25 14:40:00,30.73,30.82,30.72,30.78,51546.0,22.3965,22.4621,22.3892,22.4329,51546.0
2019-03-25 14:45:00,30.77,30.77,30.73,30.74,89174.0,22.4256,22.4256,22.3965,22.4038,89174.0
2019-03-25 14:50:00,30.74,30.75,30.7,30.72,27295.0,22.4038,22.411,22.3746,22.3892,27295.0
2019-03-25 14:55:00,30.72,30.77,30.7,30.72,38209.0,22.3892,22.4256,22.3746,22.3892,38209.0
2019-03-25 15:00:00,30.73,30.79,30.73,30.75,36513.0,22.3965,22.4402,22.3965,22.411,36513.0
2019-03-25 15:05:00,30.76,30.79,30.74,30.75,37627.0,22.4183,22.4402,22.4038,22.411,37627.0
2019-03-25 15:10:00,30.75,30.82,30.74,30.81,52101.0,22.411,22.4621,22.4038,22.4548,52101.0
2019-03-25 15:15:00,30.81,30.81,30.74,30.75,36296.0,22.4548,22.4548,22.4038,22.411,36296.0
2019-03-25 15:20:00,30.75,30.8,30.72,30.79,48236.0,22.411,22.4475,22.3892,22.4402,48236.0
2019-03-25 15:25:00,30.79,30.82,30.77,30.79,35567.0,22.4402,22.4621,22.4256,22.4402,35567.0
2019-03-25 15:30:00,30.79,30.79,30.74,30.76,63988.0,22.4402,22.4402,22.4038,22.4183,63988.0
2019-03-25 15:35:00,30.76,30.83,30.75,30.76,69397.0,22.4183,22.4693,22.411,22.4183,69397.0
2019-03-25 15:40:00,30.77,30.8,30.75,30.8,82230.0,22.4256,22.4475,22.411,22.4475,82230.0
2019-03-25 15:45:00,30.79,30.82,30.76,30.76,192003.0,22.4402,22.4621,22.4183,22.4183,192003.0
2019-03-25 15:50:00,30.77,30.84,30.76,30.82,129565.0,22.4256,22.4766,22.4183,22.4621,129565.0
2019-03-25 15:55:00,30.83,30.85,30.79,30.83,261566.0,22.4693,22.4839,22.4402,22.4693,261566.0
2019-03-26 09:30:00,31.49,31.73,31.4,31.65,156440.0,22.9504,23.1253,22.8848,23.067,156440.0
2019-03-26 09:35:00,31.66,31.89,31.66,31.8,102109.0,23.0743,23.2419,23.0743,23.1763,102109.0
2019-03-26 09:40:00,31.79,31.94,31.71,31.92,108368.0,23.169,23.2783,23.1107,23.2638,108368.0
2019-03-26 09:45:00,31.94,31.96,31.59,31.61,91706.0,23.2783,23.2929,23.0232,23.0378,91706.0
2019-03-26 09:50:00,31.61,31.74,31.52,31.72,149321.0,23.0378,23.1326,22.9722,23.118,149321.0
2019-03-26 09:55:00,31.73,31.81,31.61,31.78,79106.0,23.1253,23.1836,23.0378,23.1617,79106.0
2019-03-26 10:00:00,31.79,31.8,31.68,31.69,73755.0,23.169,23.1763,23.0888,23.0961,73755.0
2019-03-26 10:05:00,31.69,31.73,31.6,31.66,50823.0,23.0961,23.1253,23.0305,23.0743,50823.0
2019-03-26 10:10:00,31.66,31.68,31.57,31.61,45860.0,23.0743,23.0888,23.0087,23.0378,45860.0
2019-03-26 10:15:00,31.6,31.62,31.54,31.61,35776.0,23.0305,23.0451,22.9868,23.0378,35776.0
2019-03-26 10:20:00,31.61,31.61,31.51,31.51,54595.0,23.0378,23.0378,22.9649,22.9649,54595.0
2019-03-26 10:25:00,31.51,31.6,31.51,31.55,47507.0,22.9649,23.0305,22.9649,22.9941,47507.0
2019-03-26 10:30:00,31.56,31.6,31.51,31.55,61857.0,23.0014,23.0305,22.9649,22.9941,61857.0
2019-03-26 10:35:00,31.55,31.69,31.53,31.66,55859.0,22.9941,23.0961,22.9795,23.0743,55859.0
2019-03-26 10:40:00,31.66,31.75,31.65,31.71,33105.0,23.0743,23.1399,23.067,23.1107,33105.0
2019-03-26 10:45:00,31.72,31.82,31.71,31.81,66312.0,23.118,23.1909,23.1107,23.1836,66312.0
2019-03-26 10:50:00,31.82,31.9,31.81,31.85,56400.0,23.1909,23.2492,23.1836,23.2127,56400.0
2019-03-26 10:55:00,31.85,31.88,31.84,31.88,38399.0,23.2127,23.2346,23.2055,23.2346,38399.0
2019-03-26 11:00:00,31.88,31.9,31.76,31.77,53915.0,23.2346,23.2492,23.1471,23.1544,53915.0
2019-03-26 11:05:00,31.76,31.82,31.72,31.72,40869.0,23.1471,23.1909,23.118,23.118,40869.0
2019-03-26 11:10:00,31.73,31.73,31.59,31.62,56618.0,23.1253,23.1253,23.0232,23.0451,56618.0
2019-03-26 11:15:00,31.63,31.71,31.57,31.59,70760.0,23.0524,23.1107,23.0087,23.0232,70760.0
2019-03-26 11:20:00,31.59,31.65,31.57,31.65,38901.0,23.0232,23.067,23.0087,23.067,38901.0
2019-03-26 11:25:00,31.66,31.73,31.66,31.68,69820.0,23.0743,23.1253,23.0743,23.0888,69820.0
2019-03-26 11:30:00,31.67,31.69,31.6,31.68,29144.0,23.0816,23.0961,23.0305,23.0888,29144.0
2019-03-26 11:35:00,31.68,31.8,31.65,31.8,39062.0,23.0888,23.1763,23.067,23.1763,39062.0
2019-03-26 11:40:00,31.79,31.86,31.78,31.83,48301.0,23.169,23.22,23.1617,23.1982,48301.0
2019-03-26 11:45:00,31.84,31.84,31.73,31.81,48299.0,23.2055,23.2055,23.1253,23.1836,48299.0
2019-03-26 11:50:00,31.81,31.81,31.71,31.77,41533.0,23.1836,23.1836,23.1107,23.1544,41533.0
2019-03-26 11:55:00,31.76,31.8,31.73,31.73,30172.0,23.1471,23.1763,23.1253,23.1253,30172.0
2019-03-26 12:00:00,31.73,31.81,31.72,31.79,64962.0,23.1253,23.1836,23.118,23.169,64962.0
2019-03-26 12:05:00,31.78,31.83,31.75,31.76,47856.0,23.1617,23.1982,23.1399,23.1471,47856.0
2019-03-26 12:10:00,31.76,31.8,31.73,31.75,49453.0,23.1471,23.1763,23.1253,23.1399,49453.0
2019-03-26 12:15:00,31.75,31.77,31.74,31.77,45946.0,23.1399,23.1544,23.1326,23.1544,45946.0
2019-03-26 12:20:00,31.77,31.79,31.68,31.68,60166.0,23.1544,23.169,23.0888,23.0888,60166.0
2019-03-26 12:25:00,31.68,31.73,31.68,31.71,41310.0,23.0888,23.1253,23.0888,23.1107,41310.0
2019-03-26 12:30:00,31.71,31.77,31.7,31.74,44691.0,23.1107,23.1544,23.1034,23.1326,44691.0
2019-03-26 12:35:00,31.74,31.76,31.66,31.66,53737.0,23.1326,23.1471,23.0743,23.0743,53737.0
2019-03-26 12:40:00,31.67,31.71,31.63,31.69,36354.0,23.0816,23.1107,23.0524,23.0961,36354.0
2019-03-26 12:45:00,31.69,31.7,31.64,31.64,38015.0,23.0961,23.1034,23.0597,23.0597,38015.0
2019-03-26 12:50:00,31.63,31.71,31.63,31.7,32972.0,23.0524,23.1107,23.0524,23.1034,32972.0
2019-03-26 12:55:00,31.7,31.7,31.61,31.66,59317.0,23.1034,23.1034,23.0378,23.0743,59317.0
2019-03-26 13:00:00,31.66,31.68,31.55,31.55,70395.0,23.0743,23.0888,22.9941,22.9941,70395.0
2019-03-26 13:05:00,31.56,31.58,31.53,31.54,162195.0,23.0014,23.016,22.9795,22.9868,162195.0
2019-03-26 13:10:00,31.53,31.62,31.53,31.62,18966.0,22.9795,23.0451,22.9795,23.0451,18966.0
2019-03-26 13:15:00,31.62,31.66,31.62,31.65,19702.0,23.0451,23.0743,23.0451,23.067,19702.0
2019-03-26 13:20:00,31.64,31.64,31.58,31.59,25176.0,23.0597,23.0597,23.016,23.0232,25176.0
2019-03-26 13:25:00,31.59,31.61,31.53,31.53,35014.0,23.0232,23.0378,22.9795,22.9795,35014.0
2019-03-26 13:30:00,31.53,31.57,31.53,31.53,17644.0,22.9795,23.0087,22.9795,22.9795,17644.0
2019-03-26 13:35:00,31.53,31.54,31.45,31.48,80072.0,22.9795,22.9868,22.9212,22.9431,80072.0
2019-03-26 13:40:00,31.49,31.54,31.48,31.54,17470.0,22.9504,22.9868,22.9431,22.9868,17470.0
2019-03-26 13:45:00,31.54,31.55,31.52,31.55,43700.0,22.9868,22.9941,22.9722,22.9941,43700.0
2019-03-26 13:50:00,31.55,31.58,31.51,31.51,38747.0,22.9941,23.016,22.9649,22.9649,38747.0
2019-03-26 13:55:00,31.51,31.51,31.46,31.46,24982.0,22.9649,22.9649,22.9285,22.9285,24982.0
2019-03-26 14:00:00,31.46,31.46,31.39,31.41,47630.0,22.9285,22.9285,22.8775,22.8921,47630.0
2019-03-26 14:05:00,31.41,31.47,31.39,31.44,39133.0,22.8921,22.9358,22.8775,22.9139,39133.0
2019-03-26 14:10:00,31.44,31.45,31.41,31.44,71812.0,22.9139,22.9212,22.8921,22.9139,71812.0
2019-03-26 14:15:00,31.44,31.55,31.43,31.51,56461.0,22.9139,22.9941,22.9066,22.9649,56461.0
2019-03-26 14:20:00,31.51,31.52,31.47,31.52,43169.0,22.9649,22.9722,22.9358,22.9722,43169.0
2019-03-26 14:25:00,31.51,31.51,31.45,31.46,35629.0,22.9649,22.9649,22.9212,22.9285,35629.0
2019-03-26 14:30:00,31.45,31.46,31.38,31.41,75522.0,22.9212,22.9285,22.8702,22.8921,75522.0
2019-03-26 14:35:00,31.41,31.52,31.41,31.51,43085.0,22.8921,22.9722,22.8921,22.9649,43085.0
2019-03-26 14:40:00,31.51,31.52,31.44,31.46,102124.0,22.9649,22.9722,22.9139,22.9285,102124.0
2019-03-26 14:45:00,31.46,31.57,31.45,31.54,41005.0,22.9285,23.0087,22.9212,22.9868,41005.0
2019-03-26 14:50:00,31.54,31.54,31.49,31.5,79277.0,22.9868,22.9868,22.9504,22.9577,79277.0
2019-03-26 14:55:00,31.5,31.63,31.49,31.62,43179.0,22.9577,23.0524,22.9504,23.0451,43179.0
2019-03-26 15:00:00,31.63,31.67,31.6,31.61,78018.0,23.0524,23.0816,23.0305,23.0378,78018.0
2019-03-26 15:05:00,31.61,31.63,31.56,31.6,66805.0,23.0378,23.0524,23.0014,23.0305,66805.0
2019-03-26 15:10:00,31.6,31.65,31.57,31.58,51423.0,23.0305,23.067,23.0087,23.016,51423.0
2019-03-26 15:15:00,31.57,31.58,31.54,31.54,65726.0,23.0087,23.016,22.9868,22.9868,65726.0
2019-03-26 15:20:00,31.54,31.58,31.54,31.56,54419.0,22.9868,23.016,22.9868,23.0014,54419.0
2019-03-26 15:25:00,31.56,31.58,31.5,31.5,60537.0,23.0014,23.016,22.9577,22.9577,60537.0
2019-03-26 15:30:00,31.5,31.6,31.49,31.58,115949.0,22.9577,23.0305,22.9504,23.016,115949.0
2019-03-26 15:35:00,31.58,31.59,31.46,31.51,176007.0,23.016,23.0232,22.9285,22.9649,176007.0
2019-03-26 15:40:00,31.5,31.56,31.43,31.44,111017.0,22.9577,23.0014,22.9066,22.9139,111017.0
2019-03-26 15:45:00,31.45,31.55,31.44,31.5,139493.0,22.9212,22.9941,22.9139,22.9577,139493.0
2019-03-26 15:50:00,31.5,31.58,31.5,31.57,120790.0,22.9577,23.016,22.9577,23.0087,120790.0
2019-03-26 15:55:00,31.57,31.61,31.53,31.59,280870.0,23.0087,23.0378,22.9795,23.0232,280870.0
2019-03-27 09:30:00,31.48,31.81,31.43,31.62,112759.0,22.9431,23.1836,22.9066,23.0451,112759.0
2019-03-27 09:35:00,31.63,31.73,31.56,31.63,121558.0,23.0524,23.1253,23.0014,23.0524,121558.0
2019-03-27 09:40:00,31.64,31.66,31.32,31.38,111782.0,23.0597,23.0743,22.8265,22.8702,111782.0
2019-03-27 09:45:00,31.38,31.42,31.3,31.35,62239.0,22.8702,22.8993,22.8119,22.8483,62239.0
2019-03-27 09:50:00,31.35,31.35,31.23,31.3,72055.0,22.8483,22.8483,22.7609,22.8119,72055.0
2019-03-27 09:55:00,31.28,31.3,31.16,31.18,65721.0,22.7973,22.8119,22.7099,22.7244,65721.0
2019-03-27 10:00:00,31.18,31.18,31.05,31.16,177700.0,22.7244,22.7244,22.6297,22.7099,177700.0
2019-03-27 10:05:00,31.17,31.26,31.17,31.22,40546.0,22.7171,22.7827,22.7171,22.7536,40546.0
2019-03-27 10:10:00,31.23,31.42,31.22,31.4,65182.0,22.7609,22.8993,22.7536,22.8848,65182.0
2019-03-27 10:15:00,31.41,31.49,31.4,31.49,42923.0,22.8921,22.9504,22.8848,22.9504,42923.0
2019-03-27 10:20:00,31.48,31.51,31.4,31.5,46550.0,22.9431,22.9649,22.8848,22.9577,46550.0
2019-03-27 10:25:00,31.51,31.54,31.4,31.45,28614.0,22.9649,22.9868,22.8848,22.9212,28614.0
2019-03-27 10:30:00,31.44,31.51,31.32,31.42,66084.0,22.9139,22.9649,22.8265,22.8993,66084.0
2019-03-27 10:35:00,31.42,31.45,31.33,31.39,38751.0,22.8993,22.9212,22.8338,22.8775,38751.0
2019-03-27 10:40:00,31.39,31.41,31.31,31.36,43142.0,22.8775,22.8921,22.8192,22.8556,43142.0
2019-03-27 10:45:00,31.36,31.36,31.23,31.23,79826.0,22.8556,22.8556,22.7609,22.7609,79826.0
2019-03-27 10:50:00,31.23,31.31,31.16,31.31,73672.0,22.7609,22.8192,22.7099,22.8192,73672.0
2019-03-27 10:55:00,31.32,31.49,31.32,31.49,42036.0,22.8265,22.9504,22.8265,22.9504,42036.0
2019-03-27 11:00:00,31.47,31.49,31.37,31.38,36614.0,22.9358,22.9504,22.8629,22.8702,36614.0
2019-03-27 11:05:00,31.38,31.52,31.36,31.51,52521.0,22.8702,22.9722,22.8556,22.9649,52521.0
2019-03-27 11:10:00,31.51,31.51,31.41,31.41,40836.0,22.9649,22.9649,22.8921,22.8921,40836.0
2019-03-27 11:15:00,31.42,31.44,31.33,31.38,34200.0,22.8993,22.9139,22.8338,22.8702,34200.0
2019-03-27 11:20:00,31.37,31.39,31.34,31.38,24574.0,22.8629,22.8775,22.841,22.8702,24574.0
2019-03-27 11:25:00,31.38,31.42,31.29,31.31,34895.0,22.8702,22.8993,22.8046,22.8192,34895.0
2019-03-27 11:30:00,31.31,31.37,31.22,31.23,47602.0,22.8192,22.8629,22.7536,22.7609,47602.0
2019-03-27 11:35:00,31.22,31.29,31.19,31.21,73527.0,22.7536,22.8046,22.7317,22.7463,73527.0
2019-03-27 11:40:00,31.21,31.22,31.07,31.08,45952.0,22.7463,22.7536,22.6443,22.6516,45952.0
2019-03-27 11:45:00,31.08,31.13,31.06,31.08,46298.0,22.6516,22.688,22.637,22.6516,46298.0
2019-03-27 11:50:00,31.08,31.14,31.0,31.04,67055.0,22.6516,22.6953,22.5932,22.6224,67055.0
2019-03-27 11:55:00,31.04,31.14,31.02,31.09,31530.0,22.6224,22.6953,22.6078,22.6588,31530.0
2019-03-27 12:00:00,31.1,31.19,31.04,31.19,56509.0,22.6661,22.7317,22.6224,22.7317,56509.0
2019-03-27 12:05:00,31.18,31.19,31.09,31.1,28917.0,22.7244,22.7317,22.6588,22.6661,28917.0
2019-03-27 12:10:00,31.1,31.19,31.1,31.14,32537.0,22.6661,22.7317,22.6661,22.6953,32537.0
2019-03-27 12:15:00,31.14,31.17,31.12,31.14,24897.0,22.6953,22.7171,22.6807,22.6953,24897.0
2019-03-27 12:20:00,31.15,31.24,31.12,31.17,72025.0,22.7026,22.7682,22.6807,22.7171,72025.0
2019-03-27 12:25:00,31.18,31.26,31.15,31.24,23682.0,22.7244,22.7827,22.7026,22.7682,23682.0
2019-03-27 12:30:00,31.23,31.26,31.2,31.25,27965.0,22.7609,22.7827,22.739,22.7754,27965.0
2019-03-27 12:35:00,31.24,31.26,31.19,31.19,38652.0,22.7682,22.7827,22.7317,22.7317,38652.0
2019-03-27 12:40:00,31.18,31.21,31.14,31.2,57258.0,22.7244,22.7463,22.6953,22.739,57258.0
2019-03-27 12:45:00,31.21,31.24,31.18,31.23,51116.0,22.7463,22.7682,22.7244,22.7609,51116.0
2019-03-27 12:50:00,31.23,31.26,31.21,31.25,27456.0,22.7609,22.7827,22.7463,22.7754,27456.0
2019-03-27 12:55:00,31.25,31.28,31.23,31.23,45289.0,22.7754,22.7973,22.7609,22.7609,45289.0
2019-03-27 13:00:00,31.23,31.26,31.21,31.23,45557.0,22.7609,22.7827,22.7463,22.7609,45557.0
2019-03-27 13:05:00,31.24,31.28,31.23,31.24,43259.0,22.7682,22.7973,22.7609,22.7682,43259.0
2019-03-27 13:10:00,31.24,31.37,31.23,31.36,46474.0,22.7682,22.8629,22.7609,22.8556,46474.0
2019-03-27 13:15:00,31.35,31.35,31.3,31.32,29186.0,22.8483,22.8483,22.8119,22.8265,29186.0
2019-03-27 13:20:00,31.32,31.38,31.31,31.36,39075.0,22.8265,22.8702,22.8192,22.8556,39075.0
2019-03-27 13:25:00,31.36,31.41,31.36,31.39,21812.0,22.8556,22.8921,22.8556,22.8775,21812.0
2019-03-27 13:30:00,31.39,31.43,31.37,31.42,53758.0,22.8775,22.9066,22.8629,22.8993,53758.0
2019-03-27 13:35:00,31.43,31.44,31.4,31.43,48421.0,22.9066,22.9139,22.8848,22.9066,48421.0
2019-03-27 13:40:00,31.42,31.53,31.42,31.52,36722.0,22.8993,22.9795,22.8993,22.9722,36722.0
2019-03-27 13:45:00,31.52,31.54,31.48,31.48,47461.0,22.9722,22.9868,22.9431,22.9431,47461.0
2019-03-27 13:50:00,31.48,31.49,31.45,31.48,31365.0,22.9431,22.9504,22.9212,22.9431,31365.0
2019-03-27 13:55:00,31.49,31.5,31.46,31.47,54975.0,22.9504,22.9577,22.9285,22.9358,54975.0
2019-03-27 14:00:00,31.48,31.48,31.42,31.46,80928.0,22.9431,22.9431,22.8993,22.9285,80928.0
2019-03-27 14:05:00,31.46,31.48,31.41,31.41,55216.0,22.9285,22.9431,22.8921,22.8921,55216.0
2019-03-27 14:10:00,31.42,31.45,31.38,31.41,33870.0,22.8993,22.9212,22.8702,22.8921,33870.0
2019-03-27 14:15:00,31.41,31.41,31.35,31.36,22102.0,22.8921,22.8921,22.8483,22.8556,22102.0
2019-03-27 14:20:00,31.37,31.42,31.34,31.41,35450.0,22.8629,22.8993,22.841,22.8921,35450.0
2019-03-27 14:25:00,31.4,31.4,31.36,31.4,17413.0,22.8848,22.8848,22.8556,22.8848,17413.0
2019-03-27 14:30:00,31.39,31.44,31.37,31.44,44957.0,22.8775,22.9139,22.8629,22.9139,44957.0
2019-03-27 14:35:00,31.43,31.48,31.4,31.44,90817.0,22.9066,22.9431,22.8848,22.9139,90817.0
2019-03-27 14:40:00,31.44,31.48,31.43,31.48,49753.0,22.9139,22.9431,22.9066,22.9431,49753.0
2019-03-27 14:45:00,31.48,31.54,31.47,31.51,69678.0,22.9431,22.9868,22.9358,22.9649,69678.0
2019-03-27 14:50:00,31.5,31.52,31.47,31.48,63431.0,22.9577,22.9722,22.9358,22.9431,63431.0
2019-03-27 14:55:00,31.47,31.48,31.42,31.45,61214.0,22.9358,22.9431,22.8993,22.9212,61214.0
2019-03-27 15:00:00,31.45,31.47,31.41,31.43,42887.0,22.9212,22.9358,22.8921,22.9066,42887.0
2019-03-27 15:05:00,31.43,31.46,31.38,31.39,27062.0,22.9066,22.9285,22.8702,22.8775,27062.0
2019-03-27 15:10:00,31.39,31.4,31.34,31.35,26941.0,22.8775,22.8848,22.841,22.8483,26941.0
2019-03-27 15:15:00,31.35,31.39,31.32,31.38,32038.0,22.8483,22.8775,22.8265,22.8702,32038.0
2019-03-27 15:20:00,31.38,31.38,31.34,31.36,43378.0,22.8702,22.8702,22.841,22.8556,43378.0
2019-03-27 15:25:00,31.37,31.44,31.36,31.44,34366.0,22.8629,22.9139,22.8556,22.9139,34366.0
2019-03-27 15:30:00,31.44,31.55,31.44,31.54,145174.0,22.9139,22.9941,22.9139,22.9868,145174.0
2019-03-27 15:35:00,31.55,31.56,31.5,31.55,139239.0,22.9941,23.0014,22.9577,22.9941,139239.0
2019-03-27 15:40:00,31.55,31.56,31.46,31.48,136231.0,22.9941,23.0014,22.9285,22.9431,136231.0
2019-03-27 15:45:00,31.47,31.47,31.37,31.38,125365.0,22.9358,22.9358,22.8629,22.8702,125365.0
2019-03-27 15:50:00,31.37,31.41,31.31,31.33,142925.0,22.8629,22.8921,22.8192,22.8338,142925.0
2019-03-27 15:55:00,31.32,31.35,31.29,31.34,312929.0,22.8265,22.8483,22.8046,22.841,312929.0
2019-03-28 09:30:00,30.97,31.59,30.96,31.3,187115.0,22.5714,23.0232,22.5641,22.8119,187115.0
2019-03-28 09:35:00,31.3,31.5,31.3,31.47,77869.0,22.8119,22.9577,22.8119,22.9358,77869.0
2019-03-28 09:40:00,31.47,31.57,31.38,31.56,120525.0,22.9358,23.0087,22.8702,23.0014,120525.0
2019-03-28 09:45:00,31.56,31.57,31.45,31.51,61382.0,23.0014,23.0087,22.9212,22.9649,61382.0
2019-03-28 09:50:00,31.52,31.61,31.46,31.53,64615.0,22.9722,23.0378,22.9285,22.9795,64615.0
2019-03-28 09:55:00,31.53,31.61,31.48,31.53,57092.0,22.9795,23.0378,22.9431,22.9795,57092.0
2019-03-28 10:00:00,31.54,31.65,31.53,31.65,58778.0,22.9868,23.067,22.9795,23.067,58778.0
2019-03-28 10:05:00,31.64,31.71,31.63,31.65,111124.0,23.0597,23.1107,23.0524,23.067,111124.0
2019-03-28 10:10:00,31.66,31.67,31.5,31.52,65344.0,23.0743,23.0816,22.9577,22.9722,65344.0
2019-03-28 10:15:00,31.53,31.6,31.52,31.6,34814.0,22.9795,23.0305,22.9722,23.0305,34814.0
2019-03-28 10:20:00,31.6,31.7,31.6,31.69,101128.0,23.0305,23.1034,23.0305,23.0961,101128.0
2019-03-28 10:25:00,31.68,31.68,31.63,31.64,28441.0,23.0888,23.0888,23.0524,23.0597,28441.0
2019-03-28 10:30:00,31.64,31.73,31.63,31.64,87570.0,23.0597,23.1253,23.0524,23.0597,87570.0
2019-03-28 10:35:00,31.64,31.68,31.59,31.65,79761.0,23.0597,23.0888,23.0232,23.067,79761.0
2019-03-28 10:40:00,31.65,31.69,31.62,31.68,35812.0,23.067,23.0961,23.0451,23.0888,35812.0
2019-03-28 10:45:00,31.68,31.71,31.63,31.71,49450.0,23.0888,23.1107,23.0524,23.1107,49450.0
2019-03-28 10:50:00,31.71,31.73,31.66,31.69,50688.0,23.1107,23.1253,23.0743,23.0961,50688.0
2019-03-28 10:55:00,31.68,31.71,31.63,31.67,36116.0,23.0888,23.1107,23.0524,23.0816,36116.0
2019-03-28 11:00:00,31.67,31.68,31.6,31.63,69319.0,23.0816,23.0888,23.0305,23.0524,69319.0
2019-03-28 11:05:00,31.62,31.62,31.51,31.52,76829.0,23.0451,23.0451,22.9649,22.9722,76829.0
2019-03-28 11:10:00,31.52,31.6,31.52,31.58,45002.0,22.9722,23.0305,22.9722,23.016,45002.0
2019-03-28 11:15:00,31.58,31.58,31.52,31.53,33409.0,23.016,23.016,22.9722,22.9795,33409.0
2019-03-28 11:20:00,31.53,31.59,31.5,31.53,66861.0,22.9795,23.0232,22.9577,22.9795,66861.0
2019-03-28 11:25:00,31.53,31.54,31.46,31.46,44940.0,22.9795,22.9868,22.9285,22.9285,44940.0
2019-03-28 11:30:00,31.45,31.58,31.45,31.58,52185.0,22.9212,23.016,22.9212,23.016,52185.0
2019-03-28 11:35:00,31.57,31.57,31.5,31.55,27046.0,23.0087,23.0087,22.9577,22.9941,27046.0
2019-03-28 11:40:00,31.54,31.54,31.42,31.5,40558.0,22.9868,22.9868,22.8993,22.9577,40558.0
2019-03-28 11:45:00,31.49,31.57,31.44,31.55,57493.0,22.9504,23.0087,22.9139,22.9941,57493.0
2019-03-28 11:50:00,31.55,31.55,31.44,31.46,41259.0,22.9941,22.9941,22.9139,22.9285,41259.0
2019-03-28 11:55:00,31.47,31.51,31.45,31.51,80184.0,22.9358,22.9649,22.9212,22.9649,80184.0
2019-03-28 12:00:00,31.5,31.54,31.41,31.46,91045.0,22.9577,22.9868,22.8921,22.9285,91045.0
2019-03-28 12:05:00,31.47,31.52,31.46,31.5,56404.0,22.9358,22.9722,22.9285,22.9577,56404.0
2019-03-28 12:10:00,31.49,31.5,31.45,31.47,58393.0,22.9504,22.9577,22.9212,22.9358,58393.0
2019-03-28 12:15:00,31.47,31.52,31.46,31.52,36508.0,22.9358,22.9722,22.9285,22.9722,36508.0
2019-03-28 12:20:00,31.52,31.62,31.51,31.6,49591.0,22.9722,23.0451,22.9649,23.0305,49591.0
2019-03-28 12:25:00,31.59,31.62,31.58,31.6,24874.0,23.0232,23.0451,23.016,23.0305,24874.0
2019-03-28 12:30:00,31.61,31.63,31.54,31.57,35276.0,23.0378,23.0524,22.9868,23.0087,35276.0
2019-03-28 12:35:00,31.57,31.57,31.5,31.55,109656.0,23.0087,23.0087,22.9577,22.9941,109656.0
2019-03-28 12:40:00,31.55,31.61,31.55,31.58,30168.0,22.9941,23.0378,22.9941,23.016,30168.0
2019-03-28 12:45:00,31.57,31.6,31.57,31.59,21239.0,23.0087,23.0305,23.0087,23.0232,21239.0
2019-03-28 12:50:00,31.59,31.67,31.58,31.65,26586.0,23.0232,23.0816,23.016,23.067,26586.0
2019-03-28 12:55:00,31.65,31.67,31.61,31.63,20966.0,23.067,23.0816,23.0378,23.0524,20966.0
2019-03-28 13:00:00,31.63,31.69,31.59,31.67,74093.0,23.0524,23.0961,23.0232,23.0816,74093.0
2019-03-28 13:05:00,31.68,31.68,31.62,31.63,24255.0,23.0888,23.0888,23.0451,23.0524,24255.0
2019-03-28 13:10:00,31.63,31.63,31.6,31.61,19363.0,23.0524,23.0524,23.0305,23.0378,19363.0
2019-03-28 13:15:00,31.61,31.65,31.61,31.64,31047.0,23.0378,23.067,23.0378,23.0597,31047.0
2019-03-28 13:20:00,31.63,31.69,31.63,31.66,52952.0,23.0524,23.0961,23.0524,23.0743,52952.0
2019-03-28 13:25:00,31.66,31.68,31.63,31.66,24529.0,23.0743,23.0888,23.0524,23.0743,24529.0
2019-03-28 13:30:00,31.66,31.7,31.65,31.67,56637.0,23.0743,23.1034,23.067,23.0816,56637.0
2019-03-28 13:35:00,31.66,31.7,31.65,31.67,61970.0,23.0743,23.1034,23.067,23.0816,61970.0
2019-03-28 13:40:00,31.67,31.68,31.64,31.67,18731.0,23.0816,23.0888,23.0597,23.0816,18731.0
2019-03-28 13:45:00,31.67,31.73,31.66,31.73,37516.0,23.0816,23.1253,23.0743,23.1253,37516.0
2019-03-28 13:50:00,31.73,31.74,31.67,31.7,72332.0,23.1253,23.1326,23.0816,23.1034,72332.0
2019-03-28 13:55:00,31.7,31.71,31.66,31.7,87242.0,23.1034,23.1107,23.0743,23.1034,87242.0
2019-03-28 14:00:00,31.7,31.7,31.65,31.65,78640.0,23.1034,23.1034,23.067,23.067,78640.0
2019-03-28 14:05:00,31.65,31.67,31.55,31.56,104733.0,23.067,23.0816,22.9941,23.0014,104733.0
2019-03-28 14:10:00,31.55,31.6,31.49,31.5,176589.0,22.9941,23.0305,22.9504,22.9577,176589.0
2019-03-28 14:15:00,31.5,31.56,31.4,31.55,219627.0,22.9577,23.0014,22.8848,22.9941,219627.0
2019-03-28 14:20:00,31.55,31.59,31.49,31.56,42707.0,22.9941,23.0232,22.9504,23.0014,42707.0
2019-03-28 14:25:00,31.56,31.6,31.53,31.54,21648.0,23.0014,23.0305,22.9795,22.9868,21648.0
2019-03-28 14:30:00,31.53,31.59,31.51,31.53,31975.0,22.9795,23.0232,22.9649,22.9795,31975.0
2019-03-28 14:35:00,31.52,31.57,31.52,31.54,38924.0,22.9722,23.0087,22.9722,22.9868,38924.0
2019-03-28 14:40:00,31.54,31.54,31.47,31.49,54575.0,22.9868,22.9868,22.9358,22.9504,54575.0
2019-03-28 14:45:00,31.5,31.52,31.49,31.52,39540.0,22.9577,22.9722,22.9504,22.9722,39540.0
2019-03-28 14:50:00,31.52,31.58,31.5,31.58,21585.0,22.9722,23.016,22.9577,23.016,21585.0
2019-03-28 14:55:00,31.59,31.64,31.58,31.64,35460.0,23.0232,23.0597,23.016,23.0597,35460.0
2019-03-28 15:00:00,31.63,31.72,31.62,31.69,31394.0,23.0524,23.118,23.0451,23.0961,31394.0
2019-03-28 15:05:00,31.69,31.76,31.67,31.71,47314.0,23.0961,23.1471,23.0816,23.1107,47314.0
2019-03-28 15:10:00,31.71,31.76,31.71,31.73,24254.0,23.1107,23.1471,23.1107,23.1253,24254.0
2019-03-28 15:15:00,31.74,31.78,31.72,31.78,63249.0,23.1326,23.1617,23.118,23.1617,63249.0
2019-03-28 15:20:00,31.78,31.8,31.76,31.78,29844.0,23.1617,23.1763,23.1471,23.1617,29844.0
2019-03-28 15:25:00,31.79,31.85,31.79,31.81,41081.0,23.169,23.2127,23.169,23.1836,41081.0
2019-03-28 15:30:00,31.81,31.84,31.78,31.8,77238.0,23.1836,23.2055,23.1617,23.1763,77238.0
2019-03-28 15:35:00,31.8,31.86,31.79,31.83,80291.0,23.1763,23.22,23.169,23.1982,80291.0
2019-03-28 15:40:00,31.84,31.87,31.82,31.84,98079.0,23.2055,23.2273,23.1909,23.2055,98079.0
2019-03-28 15:45:00,31.84,31.86,31.78,31.82,179007.0,23.2055,23.22,23.1617,23.1909,179007.0
2019-03-28 15:50:00,31.82,31.84,31.8,31.82,137875.0,23.1909,23.2055,23.1763,23.1909,137875.0
2019-03-28 15:55:00,31.83,31.93,31.83,31.87,325215.0,23.1982,23.271,23.1982,23.2273,325215.0
2019-03-29 09:30:00,32.37,32.43,32.29,32.34,154118.0,23.5917,23.6355,23.5334,23.5699,154118.0
2019-03-29 09:35:00,32.34,32.36,32.2,32.27,98897.0,23.5699,23.5844,23.4678,23.5188,98897.0
2019-03-29 09:40:00,32.27,32.39,32.21,32.37,53068.0,23.5188,23.6063,23.4751,23.5917,53068.0
2019-03-29 09:45:00,32.37,32.39,32.31,32.35,61399.0,23.5917,23.6063,23.548,23.5771,61399.0
2019-03-29 09:50:00,32.35,32.35,32.23,32.3,49292.0,23.5771,23.5771,23.4897,23.5407,49292.0
2019-03-29 09:55:00,32.3,32.33,32.23,32.26,48683.0,23.5407,23.5626,23.4897,23.5116,48683.0
2019-03-29 10:00:00,32.27,32.27,32.16,32.24,53847.0,23.5188,23.5188,23.4387,23.497,53847.0
2019-03-29 10:05:00,32.24,32.26,32.03,32.09,84186.0,23.497,23.5116,23.3439,23.3877,84186.0
2019-03-29 10:10:00,32.1,32.12,31.89,31.99,133549.0,23.3949,23.4095,23.2419,23.3148,133549.0
2019-03-29 10:15:00,31.99,32.07,31.98,31.99,57207.0,23.3148,23.3731,23.3075,23.3148,57207.0
2019-03-29 10:20:00,31.99,32.0,31.9,31.93,82848.0,23.3148,23.3221,23.2492,23.271,82848.0
2019-03-29 10:25:00,31.93,32.04,31.92,32.01,47544.0,23.271,23.3512,23.2638,23.3293,47544.0
2019-03-29 10:30:00,32.01,32.08,31.89,31.9,43137.0,23.3293,23.3804,23.2419,23.2492,43137.0
2019-03-29 10:35:00,31.9,31.97,31.85,31.92,80246.0,23.2492,23.3002,23.2127,23.2638,80246.0
2019-03-29 10:40:00,31.92,31.94,31.78,31.78,66053.0,23.2638,23.2783,23.1617,23.1617,66053.0
2019-03-29 10:45:00,31.8,31.9,31.78,31.89,45837.0,23.1763,23.2492,23.1617,23.2419,45837.0
2019-03-29 10:50:00,31.87,31.89,31.83,31.83,45697.0,23.2273,23.2419,23.1982,23.1982,45697.0
2019-03-29 10:55:00,31.83,31.86,31.77,31.8,37682.0,23.1982,23.22,23.1544,23.1763,37682.0
2019-03-29 11:00:00,31.8,31.85,31.77,31.77,74768.0,23.1763,23.2127,23.1544,23.1544,74768.0
2019-03-29 11:05:00,31.76,31.76,31.62,31.66,68753.0,23.1471,23.1471,23.0451,23.0743,68753.0
2019-03-29 11:10:00,31.65,31.69,31.58,31.66,56183.0,23.067,23.0961,23.016,23.0743,56183.0
2019-03-29 11:15:00,31.66,31.71,31.6,31.61,38547.0,23.0743,23.1107,23.0305,23.0378,38547.0
2019-03-29 11:20:00,31.61,31.66,31.6,31.65,41002.0,23.0378,23.0743,23.0305,23.067,41002.0
2019-03-29 11:25:00,31.66,31.72,31.65,31.71,27489.0,23.0743,23.118,23.067,23.1107,27489.0
2019-03-29 11:30:00,31.72,31.75,31.69,31.74,32691.0,23.118,23.1399,23.0961,23.1326,32691.0
2019-03-29 11:35:00,31.74,31.8,31.72,31.76,29735.0,23.1326,23.1763,23.118,23.1471,29735.0
2019-03-29 11:40:00,31.76,31.8,31.75,31.78,27885.0,23.1471,23.1763,23.1399,23.1617,27885.0
2019-03-29 11:45:00,31.77,31.79,31.74,31.77,28558.0,23.1544,23.169,23.1326,23.1544,28558.0
2019-03-29 11:50:00,31.76,31.77,31.7,31.74,26998.0,23.1471,23.1544,23.1034,23.1326,26998.0
2019-03-29 11:55:00,31.74,31.74,31.68,31.7,23400.0,23.1326,23.1326,23.0888,23.1034,23400.0
2019-03-29 12:00:00,31.7,31.7,31.6,31.61,57103.0,23.1034,23.1034,23.0305,23.0378,57103.0
2019-03-29 12:05:00,31.61,31.62,31.58,31.6,33102.0,23.0378,23.0451,23.016,23.0305,33102.0
2019-03-29 12:10:00,31.59,31.61,31.54,31.56,34970.0,23.0232,23.0378,22.9868,23.0014,34970.0
2019-03-29 12:15:00,31.56,31.62,31.55,31.59,26455.0,23.0014,23.0451,22.9941,23.0232,26455.0
2019-03-29 12:20:00,31.59,31.66,31.59,31.65,31378.0,23.0232,23.0743,23.0232,23.067,31378.0
2019-03-29 12:25:00,31.65,31.68,31.64,31.66,32551.0,23.067,23.0888,23.0597,23.0743,32551.0
2019-03-29 12:30:00,31.66,31.68,31.64,31.65,29209.0,23.0743,23.0888,23.0597,23.067,29209.0
2019-03-29 12:35:00,31.65,31.67,31.61,31.62,24504.0,23.067,23.0816,23.0378,23.0451,24504.0
2019-03-29 12:40:00,31.62,31.63,31.49,31.5,42950.0,23.0451,23.0524,22.9504,22.9577,42950.0
2019-03-29 12:45:00,31.5,31.57,31.5,31.56,31521.0,22.9577,23.0087,22.9577,23.0014,31521.0
2019-03-29 12:50:00,31.56,31.57,31.5,31.53,56627.0,23.0014,23.0087,22.9577,22.9795,56627.0
2019-03-29 12:55:00,31.52,31.6,31.51,31.6,57069.0,22.9722,23.0305,22.9649,23.0305,57069.0
2019-03-29 13:00:00,31.61,31.62,31.55,31.56,40941.0,23.0378,23.0451,22.9941,23.0014,40941.0
2019-03-29 13:05:00,31.55,31.55,31.48,31.52,54655.0,22.9941,22.9941,22.9431,22.9722,54655.0
2019-03-29 13:10:00,31.53,31.57,31.53,31.56,31346.0,22.9795,23.0087,22.9795,23.0014,31346.0
2019-03-29 13:15:00,31.56,31.58,31.54,31.54,29403.0,23.0014,23.016,22.9868,22.9868,29403.0
2019-03-29 13:20:00,31.53,31.56,31.51,31.52,19962.0,22.9795,23.0014,22.9649,22.9722,19962.0
2019-03-29 13:25:00,31.52,31.55,31.51,31.53,25876.0,22.9722,22.9941,22.9649,22.9795,25876.0
2019-03-29 13:30:00,31.52,31.52,31.46,31.48,30348.0,22.9722,22.9722,22.9285,22.9431,30348.0
2019-03-29 13:35:00,31.48,31.5,31.43,31.43,29075.0,22.9431,22.9577,22.9066,22.9066,29075.0
2019-03-29 13:40:00,31.43,31.49,31.42,31.49,49831.0,22.9066,22.9504,22.8993,22.9504,49831.0
2019-03-29 13:45:00,31.49,31.49,31.42,31.44,48480.0,22.9504,22.9504,22.8993,22.9139,48480.0
2019-03-29 13:50:00,31.44,31.48,31.43,31.46,24523.0,22.9139,22.9431,22.9066,22.9285,24523.0
2019-03-29 13:55:00,31.46,31.49,31.44,31.45,27235.0,22.9285,22.9504,22.9139,22.9212,27235.0
2019-03-29 14:00:00,31.45,31.49,31.42,31.48,35425.0,22.9212,22.9504,22.8993,22.9431,35425.0
2019-03-29 14:05:00,31.48,31.52,31.46,31.5,34942.0,22.9431,22.9722,22.9285,22.9577,34942.0
2019-03-29 14:10:00,31.51,31.53,31.49,31.53,43293.0,22.9649,22.9795,22.9504,22.9795,43293.0
2019-03-29 14:15:00,31.53,31.6,31.53,31.59,38433.0,22.9795,23.0305,22.9795,23.0232,38433.0
2019-03-29 14:20:00,31.6,31.6,31.51,31.55,91880.0,23.0305,23.0305,22.9649,22.9941,91880.0
2019-03-29 14:25:00,31.55,31.62,31.55,31.62,40009.0,22.9941,23.0451,22.9941,23.0451,40009.0
2019-03-29 14:30:00,31.62,31.62,31.59,31.6,35331.0,23.0451,23.0451,23.0232,23.0305,35331.0
2019-03-29 14:35:00,31.6,31.67,31.58,31.65,57890.0,23.0305,23.0816,23.016,23.067,57890.0
2019-03-29 14:40:00,31.65,31.71,31.63,31.65,81113.0,23.067,23.1107,23.0524,23.067,81113.0
2019-03-29 14:45:00,31.65,31.76,31.65,31.75,40478.0,23.067,23.1471,23.067,23.1399,40478.0
2019-03-29 14:50:00,31.74,31.8,31.71,31.76,37232.0,23.1326,23.1763,23.1107,23.1471,37232.0
2019-03-29 14:55:00,31.77,31.79,31.74,31.78,94811.0,23.1544,23.169,23.1326,23.1617,94811.0
2019-03-29 15:00:00,31.78,31.83,31.74,31.74,52258.0,23.1617,23.1982,23.1326,23.1326,52258.0
2019-03-29 15:05:00,31.73,31.73,31.69,31.7,22037.0,23.1253,23.1253,23.0961,23.1034,22037.0
2019-03-29 15:10:00,31.69,31.7,31.63,31.64,38843.0,23.0961,23.1034,23.0524,23.0597,38843.0
2019-03-29 15:15:00,31.64,31.71,31.64,31.69,34564.0,23.0597,23.1107,23.0597,23.0961,34564.0
2019-03-29 15:20:00,31.68,31.72,31.65,31.65,45372.0,23.0888,23.118,23.067,23.067,45372.0
2019-03-29 15:25:00,31.66,31.72,31.64,31.7,69925.0,23.0743,23.118,23.0597,23.1034,69925.0
2019-03-29 15:30:00,31.71,31.72,31.63,31.66,112853.0,23.1107,23.118,23.0524,23.0743,112853.0
2019-03-29 15:35:00,31.66,31.69,31.63,31.68,157863.0,23.0743,23.0961,23.0524,23.0888,157863.0
2019-03-29 15:40:00,31.68,31.69,31.58,31.63,132632.0,23.0888,23.0961,23.016,23.0524,132632.0
2019-03-29 15:45:00,31.62,31.66,31.54,31.56,192193.0,23.0451,23.0743,22.9868,23.0014,192193.0
2019-03-29 15:50:00,31.57,31.59,31.52,31.54,230903.0,23.0087,23.0232,22.9722,22.9868,230903.0
2019-03-29 15:55:00,31.54,31.58,31.5,31.55,556891.0,22.9868,23.016,22.9577,22.9941,556891.0
2019-04-01 09:30:00,31.92,32.08,31.7,31.85,117120.0,23.2638,23.3804,23.1034,23.2127,117120.0
2019-04-01 09:35:00,31.86,31.91,31.71,31.77,85225.0,23.22,23.2565,23.1107,23.1544,85225.0
2019-04-01 09:40:00,31.79,31.94,31.68,31.69,81192.0,23.169,23.2783,23.0888,23.0961,81192.0
2019-04-01 09:45:00,31.68,31.73,31.62,31.73,58459.0,23.0888,23.1253,23.0451,23.1253,58459.0
2019-04-01 09:50:00,31.72,31.84,31.7,31.77,63606.0,23.118,23.2055,23.1034,23.1544,63606.0
2019-04-01 09:55:00,31.77,31.77,31.66,31.67,63241.0,23.1544,23.1544,23.0743,23.0816,63241.0
2019-04-01 10:00:00,31.68,31.89,31.67,31.88,79337.0,23.0888,23.2419,23.0816,23.2346,79337.0
2019-04-01 10:05:00,31.88,31.9,31.76,31.79,37047.0,23.2346,23.2492,23.1471,23.169,37047.0
2019-04-01 10:10:00,31.8,31.84,31.71,31.71,32698.0,23.1763,23.2055,23.1107,23.1107,32698.0
2019-04-01 10:15:00,31.71,31.77,31.6,31.64,42675.0,23.1107,23.1544,23.0305,23.0597,42675.0
2019-04-01 10:20:00,31.64,31.71,31.61,31.63,49200.0,23.0597,23.1107,23.0378,23.0524,49200.0
2019-04-01 10:25:00,31.63,31.69,31.59,31.69,26154.0,23.0524,23.0961,23.0232,23.0961,26154.0
2019-04-01 10:30:00,31.68,31.72,31.61,31.63,37249.0,23.0888,23.118,23.0378,23.0524,37249.0
2019-04-01 10:35:00,31.62,31.74,31.57,31.66,44559.0,23.0451,23.1326,23.0087,23.0743,44559.0
2019-04-01 10:40:00,31.66,31.69,31.64,31.69,21784.0,23.0743,23.0961,23.0597,23.0961,21784.0
2019-04-01 10:45:00,31.68,31.69,31.58,31.63,62801.0,23.0888,23.0961,23.016,23.0524,62801.0
2019-04-01 10:50:00,31.62,31.63,31.52,31.52,47714.0,23.0451,23.0524,22.9722,22.9722,47714.0
2019-04-01 10:55:00,31.52,31.61,31.51,31.56,40611.0,22.9722,23.0378,22.9649,23.0014,40611.0
2019-04-01 11:00:00,31.57,31.72,31.57,31.65,67967.0,23.0087,23.118,23.0087,23.067,67967.0
2019-04-01 11:05:00,31.64,31.68,31.61,31.64,32502.0,23.0597,23.0888,23.0378,23.0597,32502.0
2019-04-01 11:10:00,31.64,31.69,31.6,31.64,37425.0,23.0597,23.0961,23.0305,23.0597,37425.0
2019-04-01 11:15:00,31.64,31.66,31.58,31.62,42097.0,23.0597,23.0743,23.016,23.0451,42097.0
2019-04-01 11:20:00,31.61,31.61,31.47,31.48,99213.0,23.0378,23.0378,22.9358,22.9431,99213.0
2019-04-01 11:25:00,31.48,31.56,31.48,31.54,36627.0,22.9431,23.0014,22.9431,22.9868,36627.0
2019-04-01 11:30:00,31.54,31.54,31.42,31.49,49650.0,22.9868,22.9868,22.8993,22.9504,49650.0
2019-04-01 11:35:00,31.48,31.51,31.39,31.4,29153.0,22.9431,22.9649,22.8775,22.8848,29153.0
2019-04-01 11:40:00,31.4,31.44,31.3,31.34,33237.0,22.8848,22.9139,22.8119,22.841,33237.0
2019-04-01 11:45:00,31.34,31.37,31.27,31.35,71728.0,22.841,22.8629,22.79,22.8483,71728.0
2019-04-01 11:50:00,31.35,31.42,31.32,31.39,37654.0,22.8483,22.8993,22.8265,22.8775,37654.0
2019-04-01 11:55:00,31.38,31.4,31.33,31.39,66312.0,22.8702,22.8848,22.8338,22.8775,66312.0
2019-04-01 12:00:00,31.39,31.41,31.36,31.38,28861.0,22.8775,22.8921,22.8556,22.8702,28861.0
2019-04-01 12:05:00,31.39,31.39,31.35,31.36,31395.0,22.8775,22.8775,22.8483,22.8556,31395.0
2019-04-01 12:10:00,31.36,31.4,31.33,31.4,50262.0,22.8556,22.8848,22.8338,22.8848,50262.0
2019-04-01 12:15:00,31.4,31.46,31.4,31.43,27847.0,22.8848,22.9285,22.8848,22.9066,27847.0
2019-04-01 12:20:00,31.43,31.53,31.43,31.51,29465.0,22.9066,22.9795,22.9066,22.9649,29465.0
2019-04-01 12:25:00,31.5,31.53,31.46,31.46,38269.0,22.9577,22.9795,22.9285,22.9285,38269.0
2019-04-01 12:30:00,31.47,31.52,31.46,31.5,83454.0,22.9358,22.9722,22.9285,22.9577,83454.0
2019-04-01 12:35:00,31.51,31.53,31.45,31.53,24734.0,22.9649,22.9795,22.9212,22.9795,24734.0
2019-04-01 12:40:00,31.52,31.54,31.49,31.52,33021.0,22.9722,22.9868,22.9504,22.9722,33021.0
2019-04-01 12:45:00,31.53,31.57,31.51,31.52,30386.0,22.9795,23.0087,22.9649,22.9722,30386.0
2019-04-01 12:50:00,31.51,31.58,31.49,31.55,36280.0,22.9649,23.016,22.9504,22.9941,36280.0
2019-04-01 12:55:00,31.54,31.58,31.5,31.56,24660.0,22.9868,23.016,22.9577,23.0014,24660.0
2019-04-01 13:00:00,31.56,31.63,31.56,31.62,29815.0,23.0014,23.0524,23.0014,23.0451,29815.0
2019-04-01 13:05:00,31.61,31.68,31.52,31.65,139366.0,23.0378,23.0888,22.9722,23.067,139366.0
2019-04-01 13:10:00,31.65,31.67,31.63,31.65,22696.0,23.067,23.0816,23.0524,23.067,22696.0
2019-04-01 13:15:00,31.65,31.67,31.61,31.62,34835.0,23.067,23.0816,23.0378,23.0451,34835.0
2019-04-01 13:20:00,31.62,31.63,31.57,31.62,44336.0,23.0451,23.0524,23.0087,23.0451,44336.0
2019-04-01 13:25:00,31.61,31.67,31.6,31.64,20323.0,23.0378,23.0816,23.0305,23.0597,20323.0
2019-04-01 13:30:00,31.65,31.74,31.64,31.7,52389.0,23.067,23.1326,23.0597,23.1034,52389.0
2019-04-01 13:35:00,31.7,31.72,31.68,31.68,22556.0,23.1034,23.118,23.0888,23.0888,22556.0
2019-04-01 13:40:00,31.69,31.7,31.65,31.67,101566.0,23.0961,23.1034,23.067,23.0816,101566.0
2019-04-01 13:45:00,31.67,31.75,31.67,31.71,28456.0,23.0816,23.1399,23.0816,23.1107,28456.0
2019-04-01 13:50:00,31.7,31.72,31.64,31.65,23126.0,23.1034,23.118,23.0597,23.067,23126.0
2019-04-01 13:55:00,31.65,31.65,31.6,31.62,35415.0,23.067,23.067,23.0305,23.0451,35415.0
2019-04-01 14:00:00,31.62,31.64,31.57,31.58,39133.0,23.0451,23.0597,23.0087,23.016,39133.0
2019-04-01 14:05:00,31.58,31.63,31.57,31.6,39109.0,23.016,23.0524,23.0087,23.0305,39109.0
2019-04-01 14:10:00,31.6,31.67,31.6,31.66,48384.0,23.0305,23.0816,23.0305,23.0743,48384.0
2019-04-01 14:15:00,31.67,31.67,31.63,31.66,28359.0,23.0816,23.0816,23.0524,23.0743,28359.0
2019-04-01 14:20:00,31.65,31.66,31.6,31.61,38263.0,23.067,23.0743,23.0305,23.0378,38263.0
2019-04-01 14:25:00,31.6,31.61,31.55,31.56,28938.0,23.0305,23.0378,22.9941,23.0014,28938.0
2019-04-01 14:30:00,31.56,31.59,31.54,31.58,40987.0,23.0014,23.0232,22.9868,23.016,40987.0
2019-04-01 14:35:00,31.59,31.6,31.56,31.58,39012.0,23.0232,23.0305,23.0014,23.016,39012.0
2019-04-01 14:40:00,31.58,31.59,31.53,31.53,23478.0,23.016,23.0232,22.9795,22.9795,23478.0
2019-04-01 14:45:00,31.53,31.55,31.49,31.52,62589.0,22.9795,22.9941,22.9504,22.9722,62589.0
2019-04-01 14:50:00,31.51,31.54,31.5,31.53,45879.0,22.9649,22.9868,22.9577,22.9795,45879.0
2019-04-01 14:55:00,31.52,31.58,31.51,31.54,41671.0,22.9722,23.016,22.9649,22.9868,41671.0
2019-04-01 15:00:00,31.54,31.58,31.53,31.53,37767.0,22.9868,23.016,22.9795,22.9795,37767.0
2019-04-01 15:05:00,31.53,31.53,31.46,31.47,41970.0,22.9795,22.9795,22.9285,22.9358,41970.0
2019-04-01 15:10:00,31.47,31.5,31.43,31.5,66419.0,22.9358,22.9577,22.9066,22.9577,66419.0
2019-04-01 15:15:00,31.49,31.53,31.48,31.5,49577.0,22.9504,22.9795,22.9431,22.9577,49577.0
2019-04-01 15:20:00,31.5,31.56,31.49,31.56,65535.0,22.9577,23.0014,22.9504,23.0014,65535.0
2019-04-01 15:25:00,31.55,31.57,31.52,31.54,111259.0,22.9941,23.0087,22.9722,22.9868,111259.0
2019-04-01 15:30:00,31.54,31.55,31.5,31.5,68784.0,22.9868,22.9941,22.9577,22.9577,68784.0
2019-04-01 15:35:00,31.5,31.54,31.48,31.51,81494.0,22.9577,22.9868,22.9431,22.9649,81494.0
2019-04-01 15:40:00,31.51,31.56,31.5,31.55,99519.0,22.9649,23.0014,22.9577,22.9941,99519.0
2019-04-01 15:45:00,31.55,31.55,31.49,31.52,173215.0,22.9941,22.9941,22.9504,22.9722,173215.0
2019-04-01 15:50:00,31.53,31.56,31.5,31.51,171968.0,22.9795,23.0014,22.9577,22.9649,171968.0
2019-04-01 15:55:00,31.51,31.56,31.5,31.54,341871.0,22.9649,23.0014,22.9577,22.9868,341871.0
2019-04-02 09:30:00,31.6,31.65,31.51,31.62,75207.0,23.0305,23.067,22.9649,23.0451,75207.0
2019-04-02 09:35:00,31.59,31.83,31.56,31.76,85454.0,23.0232,23.1982,23.0014,23.1471,85454.0
2019-04-02 09:40:00,31.75,31.76,31.63,31.68,62227.0,23.1399,23.1471,23.0524,23.0888,62227.0
2019-04-02 09:45:00,31.67,31.68,31.55,31.57,63673.0,23.0816,23.0888,22.9941,23.0087,63673.0
2019-04-02 09:50:00,31.57,31.66,31.56,31.65,36518.0,23.0087,23.0743,23.0014,23.067,36518.0
2019-04-02 09:55:00,31.65,31.78,31.63,31.76,37063.0,23.067,23.1617,23.0524,23.1471,37063.0
2019-04-02 10:00:00,31.76,31.8,31.65,31.69,37961.0,23.1471,23.1763,23.067,23.0961,37961.0
2019-04-02 10:05:00,31.7,31.79,31.69,31.72,31027.0,23.1034,23.169,23.0961,23.118,31027.0
2019-04-02 10:10:00,31.71,31.73,31.63,31.73,45314.0,23.1107,23.1253,23.0524,23.1253,45314.0
2019-04-02 10:15:00,31.73,31.79,31.66,31.7,27758.0,23.1253,23.169,23.0743,23.1034,27758.0
2019-04-02 10:20:00,31.7,31.73,31.67,31.68,34822.0,23.1034,23.1253,23.0816,23.0888,34822.0
2019-04-02 10:25:00,31.67,31.67,31.55,31.6,63372.0,23.0816,23.0816,22.9941,23.0305,63372.0
2019-04-02 10:30:00,31.61,31.64,31.58,31.63,44674.0,23.0378,23.0597,23.016,23.0524,44674.0
2019-04-02 10:35:00,31.63,31.66,31.53,31.54,55972.0,23.0524,23.0743,22.9795,22.9868,55972.0
2019-04-02 10:40:00,31.55,31.6,31.51,31.57,50628.0,22.9941,23.0305,22.9649,23.0087,50628.0
2019-04-02 10:45:00,31.57,31.6,31.52,31.56,59055.0,23.0087,23.0305,22.9722,23.0014,59055.0
2019-04-02 10:50:00,31.55,31.59,31.42,31.44,83419.0,22.9941,23.0232,22.8993,22.9139,83419.0
2019-04-02 10:55:00,31.45,31.45,31.27,31.29,83950.0,22.9212,22.9212,22.79,22.8046,83950.0
2019-04-02 11:00:00,31.29,31.36,31.23,31.29,40268.0,22.8046,22.8556,22.7609,22.8046,40268.0
2019-04-02 11:05:00,31.28,31.33,31.23,31.28,45197.0,22.7973,22.8338,22.7609,22.7973,45197.0
2019-04-02 11:10:00,31.28,31.29,31.2,31.21,32280.0,22.7973,22.8046,22.739,22.7463,32280.0
2019-04-02 11:15:00,31.22,31.3,31.2,31.3,54373.0,22.7536,22.8119,22.739,22.8119,54373.0
2019-04-02 11:20:00,31.3,31.35,31.28,31.31,61021.0,22.8119,22.8483,22.7973,22.8192,61021.0
2019-04-02 11:25:00,31.3,31.34,31.26,31.32,28835.0,22.8119,22.841,22.7827,22.8265,28835.0
2019-04-02 11:30:00,31.32,31.35,31.28,31.3,31346.0,22.8265,22.8483,22.7973,22.8119,31346.0
2019-04-02 11:35:00,31.3,31.32,31.22,31.27,32260.0,22.8119,22.8265,22.7536,22.79,32260.0
2019-04-02 11:40:00,31.27,31.33,31.27,31.31,27916.0,22.79,22.8338,22.79,22.8192,27916.0
2019-04-02 11:45:00,31.31,31.34,31.28,31.31,19205.0,22.8192,22.841,22.7973,22.8192,19205.0
2019-04-02 11:50:00,31.31,31.37,31.3,31.34,36159.0,22.8192,22.8629,22.8119,22.841,36159.0
2019-04-02 11:55:00,31.35,31.37,31.3,31.32,28882.0,22.8483,22.8629,22.8119,22.8265,28882.0
2019-04-02 12:00:00,31.32,31.38,31.3,31.36,39048.0,22.8265,22.8702,22.8119,22.8556,39048.0
2019-04-02 12:05:00,31.35,31.36,31.29,31.34,39714.0,22.8483,22.8556,22.8046,22.841,39714.0
2019-04-02 12:10:00,31.35,31.36,31.3,31.31,53104.0,22.8483,22.8556,22.8119,22.8192,53104.0
2019-04-02 12:15:00,31.31,31.33,31.24,31.26,45131.0,22.8192,22.8338,22.7682,22.7827,45131.0
2019-04-02 12:20:00,31.26,31.27,31.22,31.22,30246.0,22.7827,22.79,22.7536,22.7536,30246.0
2019-04-02 12:25:00,31.22,31.25,31.16,31.21,39765.0,22.7536,22.7754,22.7099,22.7463,39765.0
2019-04-02 12:30:00,31.21,31.27,31.21,31.27,40865.0,22.7463,22.79,22.7463,22.79,40865.0
2019-04-02 12:35:00,31.28,31.29,31.23,31.26,38187.0,22.7973,22.8046,22.7609,22.7827,38187.0
2019-04-02 12:40:00,31.25,31.29,31.24,31.28,19892.0,22.7754,22.8046,22.7682,22.7973,19892.0
2019-04-02 12:45:00,31.27,31.28,31.21,31.23,24830.0,22.79,22.7973,22.7463,22.7609,24830.0
2019-04-02 12:50:00,31.23,31.26,31.21,31.25,32694.0,22.7609,22.7827,22.7463,22.7754,32694.0
2019-04-02 12:55:00,31.25,31.28,31.23,31.27,24186.0,22.7754,22.7973,22.7609,22.79,24186.0
2019-04-02 13:00:00,31.27,31.28,31.25,31.26,25300.0,22.79,22.7973,22.7754,22.7827,25300.0
2019-04-02 13:05:00,31.27,31.38,31.26,31.36,23239.0,22.79,22.8702,22.7827,22.8556,23239.0
2019-04-02 13:10:00,31.36,31.39,31.33,31.36,23727.0,22.8556,22.8775,22.8338,22.8556,23727.0
2019-04-02 13:15:00,31.36,31.36,31.33,31.35,20444.0,22.8556,22.8556,22.8338,22.8483,20444.0
2019-04-02 13:20:00,31.36,31.36,31.31,31.32,16941.0,22.8556,22.8556,22.8192,22.8265,16941.0
2019-04-02 13:25:00,31.33,31.33,31.28,31.29,14211.0,22.8338,22.8338,22.7973,22.8046,14211.0
2019-04-02 13:30:00,31.28,31.29,31.26,31.29,16651.0,22.7973,22.8046,22.7827,22.8046,16651.0
2019-04-02 13:35:00,31.3,31.33,31.29,31.3,16996.0,22.8119,22.8338,22.8046,22.8119,16996.0
2019-04-02 13:40:00,31.29,31.29,31.25,31.25,16301.0,22.8046,22.8046,22.7754,22.7754,16301.0
2019-04-02 13:45:00,31.26,31.27,31.21,31.21,36343.0,22.7827,22.79,22.7463,22.7463,36343.0
2019-04-02 13:50:00,31.21,31.29,31.2,31.29,197374.0,22.7463,22.8046,22.739,22.8046,197374.0
2019-04-02 13:55:00,31.29,31.3,31.27,31.29,34929.0,22.8046,22.8119,22.79,22.8046,34929.0
2019-04-02 14:00:00,31.28,31.36,31.28,31.36,29576.0,22.7973,22.8556,22.7973,22.8556,29576.0
2019-04-02 14:05:00,31.36,31.38,31.33,31.34,18860.0,22.8556,22.8702,22.8338,22.841,18860.0
2019-04-02 14:10:00,31.34,31.36,31.31,31.33,17734.0,22.841,22.8556,22.8192,22.8338,17734.0
2019-04-02 14:15:00,31.32,31.32,31.29,31.29,18707.0,22.8265,22.8265,22.8046,22.8046,18707.0
2019-04-02 14:20:00,31.29,31.3,31.24,31.28,33272.0,22.8046,22.8119,22.7682,22.7973,33272.0
2019-04-02 14:25:00,31.3,31.3,31.26,31.27,26614.0,22.8119,22.8119,22.7827,22.79,26614.0
2019-04-02 14:30:00,31.26,31.31,31.26,31.3,15025.0,22.7827,22.8192,22.7827,22.8119,15025.0
2019-04-02 14:35:00,31.3,31.32,31.27,31.3,18828.0,22.8119,22.8265,22.79,22.8119,18828.0
2019-04-02 14:40:00,31.31,31.33,31.29,31.3,20591.0,22.8192,22.8338,22.8046,22.8119,20591.0
2019-04-02 14:45:00,31.31,31.34,31.3,31.32,48461.0,22.8192,22.841,22.8119,22.8265,48461.0
2019-04-02 14:50:00,31.32,31.34,31.29,31.29,16689.0,22.8265,22.841,22.8046,22.8046,16689.0
2019-04-02 14:55:00,31.29,31.34,31.27,31.32,35745.0,22.8046,22.841,22.79,22.8265,35745.0
2019-04-02 15:00:00,31.33,31.36,31.32,31.34,30086.0,22.8338,22.8556,22.8265,22.841,30086.0
2019-04-02 15:05:00,31.33,31.34,31.31,31.33,25544.0,22.8338,22.841,22.8192,22.8338,25544.0
2019-04-02 15:10:00,31.33,31.36,31.32,31.34,45289.0,22.8338,22.8556,22.8265,22.841,45289.0
2019-04-02 15:15:00,31.34,31.36,31.31,31.35,51498.0,22.841,22.8556,22.8192,22.8483,51498.0
2019-04-02 15:20:00,31.34,31.37,31.33,31.35,76289.0,22.841,22.8629,22.8338,22.8483,76289.0
2019-04-02 15:25:00,31.34,31.36,31.32,31.34,66458.0,22.841,22.8556,22.8265,22.841,66458.0
2019-04-02 15:30:00,31.34,31.38,31.34,31.36,62424.0,22.841,22.8702,22.841,22.8556,62424.0
2019-04-02 15:35:00,31.36,31.38,31.34,31.34,69730.0,22.8556,22.8702,22.841,22.841,69730.0
2019-04-02 15:40:00,31.34,31.35,31.31,31.31,80855.0,22.841,22.8483,22.8192,22.8192,80855.0
2019-04-02 15:45:00,31.31,31.31,31.23,31.24,99287.0,22.8192,22.8192,22.7609,22.7682,99287.0
2019-04-02 15:50:00,31.23,31.25,31.2,31.23,124573.0,22.7609,22.7754,22.739,22.7609,124573.0
2019-04-02 15:55:00,31.24,31.24,31.17,31.21,269879.0,22.7682,22.7682,22.7171,22.7463,269879.0
2019-04-03 09:30:00,31.38,31.42,31.21,31.24,62294.0,22.8702,22.8993,22.7463,22.7682,62294.0
2019-04-03 09:35:00,31.27,31.45,31.25,31.31,38784.0,22.79,22.9212,22.7754,22.8192,38784.0
2019-04-03 09:40:00,31.33,31.39,31.25,31.34,30973.0,22.8338,22.8775,22.7754,22.841,30973.0
2019-04-03 09:45:00,31.34,31.41,31.32,31.38,31390.0,22.841,22.8921,22.8265,22.8702,31390.0
2019-04-03 09:50:00,31.37,31.39,31.27,31.31,41542.0,22.8629,22.8775,22.79,22.8192,41542.0
2019-04-03 09:55:00,31.3,31.35,31.26,31.26,18008.0,22.8119,22.8483,22.7827,22.7827,18008.0
2019-04-03 10:00:00,31.26,31.27,31.12,31.13,33235.0,22.7827,22.79,22.6807,22.688,33235.0
2019-04-03 10:05:00,31.13,31.23,31.1,31.21,19361.0,22.688,22.7609,22.6661,22.7463,19361.0
2019-04-03 10:10:00,31.22,31.25,31.19,31.23,9493.0,22.7536,22.7754,22.7317,22.7609,9493.0
2019-04-03 10:15:00,31.21,31.32,31.21,31.32,19348.0,22.7463,22.8265,22.7463,22.8265,19348.0
2019-04-03 10:20:00,31.33,31.36,31.28,31.3,16426.0,22.8338,22.8556,22.7973,22.8119,16426.0
2019-04-03 10:25:00,31.3,31.31,31.21,31.27,9859.0,22.8119,22.8192,22.7463,22.79,9859.0
2019-04-03 10:30:00,31.27,31.27,31.13,31.23,57284.0,22.79,22.79,22.688,22.7609,57284.0
2019-04-03 10:35:00,31.22,31.29,31.06,31.26,91079.0,22.7536,22.8046,22.637,22.7827,91079.0
2019-04-03 10:40:00,31.26,31.32,31.26,31.26,17103.0,22.7827,22.8265,22.7827,22.7827,17103.0
2019-04-03 10:45:00,31.26,31.32,31.24,31.26,38093.0,22.7827,22.8265,22.7682,22.7827,38093.0
2019-04-03 10:50:00,31.26,31.36,31.26,31.33,56593.0,22.7827,22.8556,22.7827,22.8338,56593.0
2019-04-03 10:55:00,31.34,31.36,31.25,31.28,27303.0,22.841,22.8556,22.7754,22.7973,27303.0
2019-04-03 11:00:00,31.28,31.38,31.27,31.37,40093.0,22.7973,22.8702,22.79,22.8629,40093.0
2019-04-03 11:05:00,31.37,31.41,31.27,31.31,30282.0,22.8629,22.8921,22.79,22.8192,30282.0
2019-04-03 11:10:00,31.31,31.32,31.18,31.23,26597.0,22.8192,22.8265,22.7244,22.7609,26597.0
2019-04-03 11:15:00,31.22,31.22,31.17,31.17,25008.0,22.7536,22.7536,22.7171,22.7171,25008.0
2019-04-03 11:20:00,31.15,31.16,31.05,31.06,31053.0,22.7026,22.7099,22.6297,22.637,31053.0
2019-04-03 11:25:00,31.05,31.09,30.96,31.02,63272.0,22.6297,22.6588,22.5641,22.6078,63272.0
2019-04-03 11:30:00,31.02,31.11,30.99,31.05,40418.0,22.6078,22.6734,22.586,22.6297,40418.0
2019-04-03 11:35:00,31.06,31.08,31.01,31.05,47770.0,22.637,22.6516,22.6005,22.6297,47770.0
2019-04-03 11:40:00,31.04,31.06,31.01,31.01,25332.0,22.6224,22.637,22.6005,22.6005,25332.0
2019-04-03 11:45:00,31.02,31.03,30.96,31.01,95395.0,22.6078,22.6151,22.5641,22.6005,95395.0
2019-04-03 11:50:00,31.02,31.08,31.01,31.02,42621.0,22.6078,22.6516,22.6005,22.6078,42621.0
2019-04-03 11:55:00,31.02,31.05,30.97,30.99,30186.0,22.6078,22.6297,22.5714,22.586,30186.0
2019-04-03 12:00:00,31.01,31.1,31.0,31.07,71320.0,22.6005,22.6661,22.5932,22.6443,71320.0
2019-04-03 12:05:00,31.08,31.11,31.03,31.11,42881.0,22.6516,22.6734,22.6151,22.6734,42881.0
2019-04-03 12:10:00,31.12,31.12,31.04,31.05,41483.0,22.6807,22.6807,22.6224,22.6297,41483.0
2019-04-03 12:15:00,31.05,31.05,30.99,31.0,26952.0,22.6297,22.6297,22.586,22.5932,26952.0
2019-04-03 12:20:00,30.99,31.04,30.97,31.01,49148.0,22.586,22.6224,22.5714,22.6005,49148.0
2019-04-03 12:25:00,31.02,31.03,30.95,30.95,26444.0,22.6078,22.6151,22.5568,22.5568,26444.0
2019-04-03 12:30:00,30.95,30.96,30.89,30.9,29695.0,22.5568,22.5641,22.5131,22.5204,29695.0
2019-04-03 12:35:00,30.9,30.96,30.9,30.96,37344.0,22.5204,22.5641,22.5204,22.5641,37344.0
2019-04-03 12:40:00,30.96,30.96,30.88,30.9,56217.0,22.5641,22.5641,22.5058,22.5204,56217.0
2019-04-03 12:45:00,30.89,30.92,30.87,30.89,30996.0,22.5131,22.5349,22.4985,22.5131,30996.0
2019-04-03 12:50:00,30.88,30.9,30.86,30.87,16635.0,22.5058,22.5204,22.4912,22.4985,16635.0
2019-04-03 12:55:00,30.87,30.9,30.81,30.83,36952.0,22.4985,22.5204,22.4548,22.4693,36952.0
2019-04-03 13:00:00,30.81,30.88,30.79,30.83,28482.0,22.4548,22.5058,22.4402,22.4693,28482.0
2019-04-03 13:05:00,30.83,30.87,30.81,30.87,22275.0,22.4693,22.4985,22.4548,22.4985,22275.0
2019-04-03 13:10:00,30.86,30.88,30.83,30.84,30616.0,22.4912,22.5058,22.4693,22.4766,30616.0
2019-04-03 13:15:00,30.84,30.84,30.77,30.78,27478.0,22.4766,22.4766,22.4256,22.4329,27478.0
2019-04-03 13:20:00,30.78,30.85,30.78,30.8,27193.0,22.4329,22.4839,22.4329,22.4475,27193.0
2019-04-03 13:25:00,30.8,30.82,30.75,30.76,17784.0,22.4475,22.4621,22.411,22.4183,17784.0
2019-04-03 13:30:00,30.75,30.81,30.75,30.8,17573.0,22.411,22.4548,22.411,22.4475,17573.0
2019-04-03 13:35:00,30.8,30.82,30.77,30.8,24018.0,22.4475,22.4621,22.4256,22.4475,24018.0
2019-04-03 13:40:00,30.8,30.81,30.7,30.72,24936.0,22.4475,22.4548,22.3746,22.3892,24936.0
2019-04-03 13:45:00,30.72,30.73,30.67,30.7,39939.0,22.3892,22.3965,22.3527,22.3746,39939.0
2019-04-03 13:50:00,30.69,30.69,30.61,30.63,37255.0,22.3673,22.3673,22.309,22.3236,37255.0
2019-04-03 13:55:00,30.63,30.63,30.52,30.59,45327.0,22.3236,22.3236,22.2434,22.2944,45327.0
2019-04-03 14:00:00,30.6,30.6,30.53,30.56,32210.0,22.3017,22.3017,22.2507,22.2726,32210.0
2019-04-03 14:05:00,30.56,30.59,30.5,30.53,19721.0,22.2726,22.2944,22.2288,22.2507,19721.0
2019-04-03 14:10:00,30.53,30.55,30.53,30.55,33783.0,22.2507,22.2653,22.2507,22.2653,33783.0
2019-04-03 14:15:00,30.55,30.56,30.49,30.5,33145.0,22.2653,22.2726,22.2216,22.2288,33145.0
2019-04-03 14:20:00,30.51,30.62,30.5,30.62,33204.0,22.2361,22.3163,22.2288,22.3163,33204.0
2019-04-03 14:25:00,30.61,30.7,30.59,30.68,38608.0,22.309,22.3746,22.2944,22.36,38608.0
2019-04-03 14:30:00,30.68,30.73,30.65,30.72,29403.0,22.36,22.3965,22.3382,22.3892,29403.0
2019-04-03 14:35:00,30.72,30.74,30.69,30.69,29977.0,22.3892,22.4038,22.3673,22.3673,29977.0
2019-04-03 14:40:00,30.7,30.72,30.66,30.68,32368.0,22.3746,22.3892,22.3454,22.36,32368.0
2019-04-03 14:45:00,30.69,30.72,30.67,30.71,27215.0,22.3673,22.3892,22.3527,22.3819,27215.0
2019-04-03 14:50:00,30.71,30.77,30.7,30.74,26592.0,22.3819,22.4256,22.3746,22.4038,26592.0
2019-04-03 14:55:00,30.74,30.75,30.71,30.72,16118.0,22.4038,22.411,22.3819,22.3892,16118.0
2019-04-03 15:00:00,30.71,30.73,30.68,30.72,30974.0,22.3819,22.3965,22.36,22.3892,30974.0
2019-04-03 15:05:00,30.72,30.74,30.72,30.73,19642.0,22.3892,22.4038,22.3892,22.3965,19642.0
2019-04-03 15:10:00,30.74,30.74,30.65,30.65,39422.0,22.4038,22.4038,22.3382,22.3382,39422.0
2019-04-03 15:15:00,30.66,30.67,30.63,30.64,37674.0,22.3454,22.3527,22.3236,22.3309,37674.0
2019-04-03 15:20:00,30.64,30.65,30.59,30.65,50505.0,22.3309,22.3382,22.2944,22.3382,50505.0
2019-04-03 15:25:00,30.66,30.75,30.64,30.74,40487.0,22.3454,22.411,22.3309,22.4038,40487.0
2019-04-03 15:30:00,30.73,30.79,30.7,30.78,103217.0,22.3965,22.4402,22.3746,22.4329,103217.0
2019-04-03 15:35:00,30.78,30.79,30.72,30.73,137716.0,22.4329,22.4402,22.3892,22.3965,137716.0
2019-04-03 15:40:00,30.72,30.78,30.71,30.76,106095.0,22.3892,22.4329,22.3819,22.4183,106095.0
2019-04-03 15:45:00,30.77,30.79,30.73,30.77,96732.0,22.4256,22.4402,22.3965,22.4256,96732.0
2019-04-03 15:50:00,30.77,30.77,30.69,30.74,122208.0,22.4256,22.4256,22.3673,22.4038,122208.0
2019-04-03 15:55:00,30.74,30.76,30.7,30.71,297884.0,22.4038,22.4183,22.3746,22.3819,297884.0
2019-04-04 09:30:00,30.8,30.91,30.65,30.84,79697.0,22.4475,22.5277,22.3382,22.4766,79697.0
2019-04-04 09:35:00,30.82,30.89,30.73,30.8,46621.0,22.4621,22.5131,22.3965,22.4475,46621.0
2019-04-04 09:40:00,30.8,30.86,30.72,30.73,45099.0,22.4475,22.4912,22.3892,22.3965,45099.0
2019-04-04 09:45:00,30.72,30.78,30.7,30.73,25307.0,22.3892,22.4329,22.3746,22.3965,25307.0
2019-04-04 09:50:00,30.74,30.84,30.69,30.79,43795.0,22.4038,22.4766,22.3673,22.4402,43795.0
2019-04-04 09:55:00,30.78,30.8,30.67,30.68,63169.0,22.4329,22.4475,22.3527,22.36,63169.0
2019-04-04 10:00:00,30.68,30.73,30.66,30.7,30319.0,22.36,22.3965,22.3454,22.3746,30319.0
2019-04-04 10:05:00,30.7,30.78,30.68,30.68,27186.0,22.3746,22.4329,22.36,22.36,27186.0
2019-04-04 10:10:00,30.68,30.73,30.64,30.7,38234.0,22.36,22.3965,22.3309,22.3746,38234.0
2019-04-04 10:15:00,30.71,30.74,30.67,30.68,20607.0,22.3819,22.4038,22.3527,22.36,20607.0
2019-04-04 10:20:00,30.69,30.73,30.66,30.69,31515.0,22.3673,22.3965,22.3454,22.3673,31515.0
2019-04-04 10:25:00,30.71,30.73,30.62,30.63,15642.0,22.3819,22.3965,22.3163,22.3236,15642.0
2019-04-04 10:30:00,30.63,30.63,30.53,30.53,35596.0,22.3236,22.3236,22.2507,22.2507,35596.0
2019-04-04 10:35:00,30.55,30.55,30.43,30.44,39665.0,22.2653,22.2653,22.1778,22.1851,39665.0
2019-04-04 10:40:00,30.44,30.52,30.41,30.52,34550.0,22.1851,22.2434,22.1632,22.2434,34550.0
2019-04-04 10:45:00,30.52,30.55,30.49,30.54,45688.0,22.2434,22.2653,22.2216,22.258,45688.0
2019-04-04 10:50:00,30.54,30.54,30.47,30.48,29009.0,22.258,22.258,22.207,22.2143,29009.0
2019-04-04 10:55:00,30.48,30.5,30.44,30.45,69888.0,22.2143,22.2288,22.1851,22.1924,69888.0
2019-04-04 11:00:00,30.45,30.56,30.43,30.55,30809.0,22.1924,22.2726,22.1778,22.2653,30809.0
2019-04-04 11:05:00,30.55,30.66,30.55,30.65,28942.0,22.2653,22.3454,22.2653,22.3382,28942.0
2019-04-04 11:10:00,30.65,30.7,30.62,30.67,27747.0,22.3382,22.3746,22.3163,22.3527,27747.0
2019-04-04 11:15:00,30.66,30.66,30.53,30.53,23272.0,22.3454,22.3454,22.2507,22.2507,23272.0
2019-04-04 11:20:00,30.53,30.53,30.46,30.52,54170.0,22.2507,22.2507,22.1997,22.2434,54170.0
2019-04-04 11:25:00,30.54,30.69,30.54,30.64,38273.0,22.258,22.3673,22.258,22.3309,38273.0
2019-04-04 11:30:00,30.64,30.66,30.54,30.59,29290.0,22.3309,22.3454,22.258,22.2944,29290.0
2019-04-04 11:35:00,30.59,30.76,30.58,30.76,42849.0,22.2944,22.4183,22.2871,22.4183,42849.0
2019-04-04 11:40:00,30.76,30.82,30.72,30.77,39612.0,22.4183,22.4621,22.3892,22.4256,39612.0
2019-04-04 11:45:00,30.77,30.84,30.76,30.8,13248.0,22.4256,22.4766,22.4183,22.4475,13248.0
2019-04-04 11:50:00,30.8,30.84,30.77,30.81,24111.0,22.4475,22.4766,22.4256,22.4548,24111.0
2019-04-04 11:55:00,30.82,30.88,30.81,30.86,16085.0,22.4621,22.5058,22.4548,22.4912,16085.0
2019-04-04 12:00:00,30.85,30.89,30.81,30.81,15818.0,22.4839,22.5131,22.4548,22.4548,15818.0
2019-04-04 12:05:00,30.81,30.88,30.8,30.81,29391.0,22.4548,22.5058,22.4475,22.4548,29391.0
2019-04-04 12:10:00,30.8,30.81,30.75,30.75,17441.0,22.4475,22.4548,22.411,22.411,17441.0
2019-04-04 12:15:00,30.74,30.74,30.66,30.72,31059.0,22.4038,22.4038,22.3454,22.3892,31059.0
2019-04-04 12:20:00,30.73,30.82,30.72,30.76,72175.0,22.3965,22.4621,22.3892,22.4183,72175.0
2019-04-04 12:25:00,30.76,30.81,30.75,30.79,30305.0,22.4183,22.4548,22.411,22.4402,30305.0
2019-04-04 12:30:00,30.79,30.85,30.76,30.8,60532.0,22.4402,22.4839,22.4183,22.4475,60532.0
2019-04-04 12:35:00,30.81,30.86,30.76,30.79,25449.0,22.4548,22.4912,22.4183,22.4402,25449.0
2019-04-04 12:40:00,30.78,30.84,30.75,30.8,18682.0,22.4329,22.4766,22.411,22.4475,18682.0
2019-04-04 12:45:00,30.8,30.83,30.76,30.81,15206.0,22.4475,22.4693,22.4183,22.4548,15206.0
2019-04-04 12:50:00,30.81,30.86,30.8,30.84,18282.0,22.4548,22.4912,22.4475,22.4766,18282.0
2019-04-04 12:55:00,30.84,30.87,30.78,30.78,19972.0,22.4766,22.4985,22.4329,22.4329,19972.0
2019-04-04 13:00:00,30.79,30.79,30.72,30.75,21586.0,22.4402,22.4402,22.3892,22.411,21586.0
2019-04-04 13:05:00,30.75,30.79,30.75,30.77,10681.0,22.411,22.4402,22.411,22.4256,10681.0
2019-04-04 13:10:00,30.77,30.79,30.74,30.75,11175.0,22.4256,22.4402,22.4038,22.411,11175.0
2019-04-04 13:15:00,30.75,30.81,30.74,30.8,16124.0,22.411,22.4548,22.4038,22.4475,16124.0
2019-04-04 13:20:00,30.8,30.81,30.78,30.8,21278.0,22.4475,22.4548,22.4329,22.4475,21278.0
2019-04-04 13:25:00,30.79,30.83,30.78,30.81,9803.0,22.4402,22.4693,22.4329,22.4548,9803.0
2019-04-04 13:30:00,30.82,30.9,30.82,30.9,74664.0,22.4621,22.5204,22.4621,22.5204,74664.0
2019-04-04 13:35:00,30.9,30.98,30.89,30.95,62421.0,22.5204,22.5787,22.5131,22.5568,62421.0
2019-04-04 13:40:00,30.94,30.95,30.91,30.94,46987.0,22.5495,22.5568,22.5277,22.5495,46987.0
2019-04-04 13:45:00,30.93,30.97,30.92,30.92,16829.0,22.5422,22.5714,22.5349,22.5349,16829.0
2019-04-04 13:50:00,30.92,30.96,30.92,30.96,19006.0,22.5349,22.5641,22.5349,22.5641,19006.0
2019-04-04 13:55:00,30.96,30.96,30.91,30.95,23077.0,22.5641,22.5641,22.5277,22.5568,23077.0
2019-04-04 14:00:00,30.95,30.97,30.94,30.95,17605.0,22.5568,22.5714,22.5495,22.5568,17605.0
2019-04-04 14:05:00,30.96,31.02,30.95,30.99,33026.0,22.5641,22.6078,22.5568,22.586,33026.0
2019-04-04 14:10:00,30.99,31.05,30.98,31.05,31154.0,22.586,22.6297,22.5787,22.6297,31154.0
2019-04-04 14:15:00,31.05,31.06,31.0,31.03,20904.0,22.6297,22.637,22.5932,22.6151,20904.0
2019-04-04 14:20:00,31.02,31.03,30.98,30.99,30642.0,22.6078,22.6151,22.5787,22.586,30642.0
2019-04-04 14:25:00,30.98,30.98,30.9,30.92,17111.0,22.5787,22.5787,22.5204,22.5349,17111.0
2019-04-04 14:30:00,30.91,30.99,30.91,30.96,22407.0,22.5277,22.586,22.5277,22.5641,22407.0
2019-04-04 14:35:00,30.96,30.98,30.95,30.96,36546.0,22.5641,22.5787,22.5568,22.5641,36546.0
2019-04-04 14:40:00,30.96,30.98,30.93,30.96,47695.0,22.5641,22.5787,22.5422,22.5641,47695.0
2019-04-04 14:45:00,30.96,30.99,30.92,30.93,24470.0,22.5641,22.586,22.5349,22.5422,24470.0
2019-04-04 14:50:00,30.92,30.92,30.87,30.89,50202.0,22.5349,22.5349,22.4985,22.5131,50202.0
2019-04-04 14:55:00,30.89,30.94,30.88,30.92,24660.0,22.5131,22.5495,22.5058,22.5349,24660.0
2019-04-04 15:00:00,30.92,30.94,30.89,30.93,30424.0,22.5349,22.5495,22.5131,22.5422,30424.0
2019-04-04 15:05:00,30.93,30.97,30.91,30.95,42262.0,22.5422,22.5714,22.5277,22.5568,42262.0
2019-04-04 15:10:00,30.95,31.0,30.93,30.95,35604.0,22.5568,22.5932,22.5422,22.5568,35604.0
2019-04-04 15:15:00,30.95,30.98,30.94,30.96,38327.0,22.5568,22.5787,22.5495,22.5641,38327.0
2019-04-04 15:20:00,30.97,30.98,30.93,30.96,34577.0,22.5714,22.5787,22.5422,22.5641,34577.0
2019-04-04 15:25:00,30.95,30.96,30.92,30.95,31747.0,22.5568,22.5641,22.5349,22.5568,31747.0
2019-04-04 15:30:00,30.95,30.97,30.92,30.93,39802.0,22.5568,22.5714,22.5349,22.5422,39802.0
2019-04-04 15:35:00,30.93,30.99,30.93,30.96,40722.0,22.5422,22.586,22.5422,22.5641,40722.0
2019-04-04 15:40:00,30.96,31.01,30.95,31.01,44047.0,22.5641,22.6005,22.5568,22.6005,44047.0
2019-04-04 15:45:00,31.01,31.06,30.99,31.0,84310.0,22.6005,22.637,22.586,22.5932,84310.0
2019-04-04 15:50:00,31.0,31.02,30.98,30.99,89126.0,22.5932,22.6078,22.5787,22.586,89126.0
2019-04-04 15:55:00,30.99,31.12,30.96,31.02,690739.0,22.586,22.6807,22.5641,22.6078,690739.0
2019-04-05 09:30:00,31.16,31.35,31.14,31.23,48556.0,22.7099,22.8483,22.6953,22.7609,48556.0
2019-04-05 09:35:00,31.24,31.35,31.24,31.31,63066.0,22.7682,22.8483,22.7682,22.8192,63066.0
2019-04-05 09:40:00,31.32,31.4,31.28,31.36,93951.0,22.8265,22.8848,22.7973,22.8556,93951.0
2019-04-05 09:45:00,31.37,31.56,31.36,31.51,82147.0,22.8629,23.0014,22.8556,22.9649,82147.0
2019-04-05 09:50:00,31.52,31.54,31.42,31.43,64363.0,22.9722,22.9868,22.8993,22.9066,64363.0
2019-04-05 09:55:00,31.43,31.47,31.39,31.44,48371.0,22.9066,22.9358,22.8775,22.9139,48371.0
2019-04-05 10:00:00,31.44,31.49,31.43,31.43,30003.0,22.9139,22.9504,22.9066,22.9066,30003.0
2019-04-05 10:05:00,31.44,31.61,31.44,31.6,51445.0,22.9139,23.0378,22.9139,23.0305,51445.0
2019-04-05 10:10:00,31.6,31.67,31.58,31.63,46849.0,23.0305,23.0816,23.016,23.0524,46849.0
2019-04-05 10:15:00,31.63,31.65,31.59,31.6,30846.0,23.0524,23.067,23.0232,23.0305,30846.0
2019-04-05 10:20:00,31.6,31.68,31.59,31.59,33121.0,23.0305,23.0888,23.0232,23.0232,33121.0
2019-04-05 10:25:00,31.58,31.63,31.54,31.54,33990.0,23.016,23.0524,22.9868,22.9868,33990.0
2019-04-05 10:30:00,31.56,31.63,31.53,31.59,25895.0,23.0014,23.0524,22.9795,23.0232,25895.0
2019-04-05 10:35:00,31.6,31.72,31.59,31.69,90279.0,23.0305,23.118,23.0232,23.0961,90279.0
2019-04-05 10:40:00,31.69,31.75,31.67,31.71,85218.0,23.0961,23.1399,23.0816,23.1107,85218.0
2019-04-05 10:45:00,31.71,31.74,31.69,31.71,27757.0,23.1107,23.1326,23.0961,23.1107,27757.0
2019-04-05 10:50:00,31.71,31.8,31.71,31.79,40990.0,23.1107,23.1763,23.1107,23.169,40990.0
2019-04-05 10:55:00,31.79,31.79,31.63,31.66,31250.0,23.169,23.169,23.0524,23.0743,31250.0
2019-04-05 11:00:00,31.65,31.7,31.6,31.61,18628.0,23.067,23.1034,23.0305,23.0378,18628.0
2019-04-05 11:05:00,31.6,31.71,31.6,31.7,28385.0,23.0305,23.1107,23.0305,23.1034,28385.0
2019-04-05 11:10:00,31.71,31.78,31.7,31.74,29867.0,23.1107,23.1617,23.1034,23.1326,29867.0
2019-04-05 11:15:00,31.74,31.77,31.71,31.73,32950.0,23.1326,23.1544,23.1107,23.1253,32950.0
2019-04-05 11:20:00,31.73,31.77,31.72,31.73,37650.0,23.1253,23.1544,23.118,23.1253,37650.0
2019-04-05 11:25:00,31.73,31.76,31.67,31.73,41797.0,23.1253,23.1471,23.0816,23.1253,41797.0
2019-04-05 11:30:00,31.72,31.77,31.68,31.71,30123.0,23.118,23.1544,23.0888,23.1107,30123.0
2019-04-05 11:35:00,31.71,31.77,31.7,31.75,32862.0,23.1107,23.1544,23.1034,23.1399,32862.0
2019-04-05 11:40:00,31.75,31.85,31.74,31.81,94763.0,23.1399,23.2127,23.1326,23.1836,94763.0
2019-04-05 11:45:00,31.82,31.85,31.79,31.84,183561.0,23.1909,23.2127,23.169,23.2055,183561.0
2019-04-05 11:50:00,31.84,31.85,31.79,31.82,104042.0,23.2055,23.2127,23.169,23.1909,104042.0
2019-04-05 11:55:00,31.82,31.85,31.77,31.8,197370.0,23.1909,23.2127,23.1544,23.1763,197370.0
2019-04-05 12:00:00,31.81,31.88,31.79,31.84,131685.0,23.1836,23.2346,23.169,23.2055,131685.0
2019-04-05 12:05:00,31.83,31.85,31.81,31.83,39677.0,23.1982,23.2127,23.1836,23.1982,39677.0
2019-04-05 12:10:00,31.83,31.84,31.74,31.75,46406.0,23.1982,23.2055,23.1326,23.1399,46406.0
2019-04-05 12:15:00,31.74,31.77,31.73,31.75,28765.0,23.1326,23.1544,23.1253,23.1399,28765.0
2019-04-05 12:20:00,31.75,31.78,31.74,31.78,26559.0,23.1399,23.1617,23.1326,23.1617,26559.0
2019-04-05 12:25:00,31.78,31.8,31.74,31.77,42517.0,23.1617,23.1763,23.1326,23.1544,42517.0
2019-04-05 12:30:00,31.77,31.81,31.75,31.81,29913.0,23.1544,23.1836,23.1399,23.1836,29913.0
2019-04-05 12:35:00,31.81,31.81,31.71,31.73,36588.0,23.1836,23.1836,23.1107,23.1253,36588.0
2019-04-05 12:40:00,31.73,31.75,31.7,31.73,49771.0,23.1253,23.1399,23.1034,23.1253,49771.0
2019-04-05 12:45:00,31.73,31.81,31.73,31.77,56348.0,23.1253,23.1836,23.1253,23.1544,56348.0
2019-04-05 12:50:00,31.76,31.78,31.73,31.77,142970.0,23.1471,23.1617,23.1253,23.1544,142970.0
2019-04-05 12:55:00,31.77,31.9,31.75,31.9,98027.0,23.1544,23.2492,23.1399,23.2492,98027.0
2019-04-05 13:00:00,31.89,31.94,31.89,31.93,41113.0,23.2419,23.2783,23.2419,23.271,41113.0
2019-04-05 13:05:00,31.93,31.96,31.9,31.95,56061.0,23.271,23.2929,23.2492,23.2856,56061.0
2019-04-05 13:10:00,31.95,31.96,31.91,31.95,28746.0,23.2856,23.2929,23.2565,23.2856,28746.0
2019-04-05 13:15:00,31.95,31.96,31.93,31.95,34075.0,23.2856,23.2929,23.271,23.2856,34075.0
2019-04-05 13:20:00,31.95,31.98,31.93,31.96,42547.0,23.2856,23.3075,23.271,23.2929,42547.0
2019-04-05 13:25:00,31.95,31.98,31.94,31.96,15158.0,23.2856,23.3075,23.2783,23.2929,15158.0
2019-04-05 13:30:00,31.96,31.99,31.94,31.97,28638.0,23.2929,23.3148,23.2783,23.3002,28638.0
2019-04-05 13:35:00,31.98,32.0,31.95,31.99,37049.0,23.3075,23.3221,23.2856,23.3148,37049.0
2019-04-05 13:40:00,31.99,32.01,31.96,31.96,83506.0,23.3148,23.3293,23.2929,23.2929,83506.0
2019-04-05 13:45:00,31.96,31.97,31.95,31.96,61504.0,23.2929,23.3002,23.2856,23.2929,61504.0
2019-04-05 13:50:00,31.96,31.99,31.95,31.99,61782.0,23.2929,23.3148,23.2856,23.3148,61782.0
2019-04-05 13:55:00,31.99,32.1,31.97,32.09,118959.0,23.3148,23.3949,23.3002,23.3877,118959.0
2019-04-05 14:00:00,32.09,32.1,32.02,32.05,53613.0,23.3877,23.3949,23.3366,23.3585,53613.0
2019-04-05 14:05:00,32.04,32.06,31.95,31.95,48141.0,23.3512,23.3658,23.2856,23.2856,48141.0
2019-04-05 14:10:00,31.95,31.96,31.9,31.93,70104.0,23.2856,23.2929,23.2492,23.271,70104.0
2019-04-05 14:15:00,31.93,31.99,31.92,31.96,63535.0,23.271,23.3148,23.2638,23.2929,63535.0
2019-04-05 14:20:00,31.95,31.95,31.89,31.9,60154.0,23.2856,23.2856,23.2419,23.2492,60154.0
2019-04-05 14:25:00,31.9,31.93,31.89,31.92,30300.0,23.2492,23.271,23.2419,23.2638,30300.0
2019-04-05 14:30:00,31.92,31.94,31.88,31.93,36788.0,23.2638,23.2783,23.2346,23.271,36788.0
2019-04-05 14:35:00,31.93,31.94,31.9,31.94,47920.0,23.271,23.2783,23.2492,23.2783,47920.0
2019-04-05 14:40:00,31.94,31.94,31.89,31.9,25770.0,23.2783,23.2783,23.2419,23.2492,25770.0
2019-04-05 14:45:00,31.89,31.91,31.88,31.89,23816.0,23.2419,23.2565,23.2346,23.2419,23816.0
2019-04-05 14:50:00,31.9,31.92,31.86,31.92,50296.0,23.2492,23.2638,23.22,23.2638,50296.0
2019-04-05 14:55:00,31.92,31.95,31.9,31.91,35933.0,23.2638,23.2856,23.2492,23.2565,35933.0
2019-04-05 15:00:00,31.92,31.99,31.91,31.98,29629.0,23.2638,23.3148,23.2565,23.3075,29629.0
2019-04-05 15:05:00,31.98,31.99,31.94,31.96,29460.0,23.3075,23.3148,23.2783,23.2929,29460.0
2019-04-05 15:10:00,31.95,31.97,31.93,31.95,32066.0,23.2856,23.3002,23.271,23.2856,32066.0
2019-04-05 15:15:00,31.95,31.95,31.9,31.92,32081.0,23.2856,23.2856,23.2492,23.2638,32081.0
2019-04-05 15:20:00,31.93,31.97,31.92,31.94,64363.0,23.271,23.3002,23.2638,23.2783,64363.0
2019-04-05 15:25:00,31.94,31.97,31.92,31.95,37111.0,23.2783,23.3002,23.2638,23.2856,37111.0
2019-04-05 15:30:00,31.95,32.02,31.93,31.99,60646.0,23.2856,23.3366,23.271,23.3148,60646.0
2019-04-05 15:35:00,31.99,32.03,31.94,32.0,287753.0,23.3148,23.3439,23.2783,23.3221,287753.0
2019-04-05 15:40:00,32.01,32.02,32.0,32.01,80028.0,23.3293,23.3366,23.3221,23.3293,80028.0
2019-04-05 15:45:00,32.01,32.07,31.96,32.04,177880.0,23.3293,23.3731,23.2929,23.3512,177880.0
2019-04-05 15:50:00,32.03,32.11,32.03,32.1,291793.0,23.3439,23.4022,23.3439,23.3949,291793.0
2019-04-05 15:55:00,32.1,32.21,32.09,32.19,610360.0,23.3949,23.4751,23.3877,23.4605,610360.0
2019-04-08 09:30:00,32.39,32.49,32.25,32.36,132736.0,23.6063,23.6792,23.5043,23.5844,132736.0
2019-04-08 09:35:00,32.35,32.37,32.14,32.21,71578.0,23.5771,23.5917,23.4241,23.4751,71578.0
2019-04-08 09:40:00,32.21,32.45,32.19,32.35,64497.0,23.4751,23.65,23.4605,23.5771,64497.0
2019-04-08 09:45:00,32.35,32.35,32.24,32.25,161618.0,23.5771,23.5771,23.497,23.5043,161618.0
2019-04-08 09:50:00,32.25,32.29,32.19,32.25,116706.0,23.5043,23.5334,23.4605,23.5043,116706.0
2019-04-08 09:55:00,32.26,32.26,32.03,32.04,115406.0,23.5116,23.5116,23.3439,23.3512,115406.0
2019-04-08 10:00:00,32.03,32.08,32.0,32.01,64667.0,23.3439,23.3804,23.3221,23.3293,64667.0
2019-04-08 10:05:00,32.01,32.06,31.98,32.01,82950.0,23.3293,23.3658,23.3075,23.3293,82950.0
2019-04-08 10:10:00,32.01,32.1,32.0,32.07,114559.0,23.3293,23.3949,23.3221,23.3731,114559.0
2019-04-08 10:15:00,32.08,32.27,32.05,32.24,67284.0,23.3804,23.5188,23.3585,23.497,67284.0
2019-04-08 10:20:00,32.24,32.26,32.17,32.19,34553.0,23.497,23.5116,23.446,23.4605,34553.0
2019-04-08 10:25:00,32.19,32.25,32.15,32.23,88747.0,23.4605,23.5043,23.4314,23.4897,88747.0
2019-04-08 10:30:00,32.23,32.23,32.12,32.13,45643.0,23.4897,23.4897,23.4095,23.4168,45643.0
2019-04-08 10:35:00,32.13,32.27,32.09,32.21,50290.0,23.4168,23.5188,23.3877,23.4751,50290.0
2019-04-08 10:40:00,32.22,32.25,32.13,32.14,48825.0,23.4824,23.5043,23.4168,23.4241,48825.0
2019-04-08 10:45:00,32.14,32.14,32.03,32.05,119420.0,23.4241,23.4241,23.3439,23.3585,119420.0
2019-04-08 10:50:00,32.05,32.13,32.04,32.12,46263.0,23.3585,23.4168,23.3512,23.4095,46263.0
2019-04-08 10:55:00,32.12,32.12,31.99,32.02,57717.0,23.4095,23.4095,23.3148,23.3366,57717.0
2019-04-08 11:00:00,32.03,32.17,32.02,32.09,132763.0,23.3439,23.446,23.3366,23.3877,132763.0
2019-04-08 11:05:00,32.1,32.1,32.0,32.01,69192.0,23.3949,23.3949,23.3221,23.3293,69192.0
2019-04-08 11:10:00,32.02,32.03,31.92,31.97,50868.0,23.3366,23.3439,23.2638,23.3002,50868.0
2019-04-08 11:15:00,31.98,31.99,31.85,31.86,65131.0,23.3075,23.3148,23.2127,23.22,65131.0
2019-04-08 11:20:00,31.85,31.96,31.84,31.9,31585.0,23.2127,23.2929,23.2055,23.2492,31585.0
2019-04-08 11:25:00,31.91,31.96,31.9,31.92,47618.0,23.2565,23.2929,23.2492,23.2638,47618.0
2019-04-08 11:30:00,31.93,32.07,31.92,32.04,47251.0,23.271,23.3731,23.2638,23.3512,47251.0
2019-04-08 11:35:00,32.05,32.09,32.03,32.06,45693.0,23.3585,23.3877,23.3439,23.3658,45693.0
2019-04-08 11:40:00,32.05,32.09,32.02,32.06,34853.0,23.3585,23.3877,23.3366,23.3658,34853.0
2019-04-08 11:45:00,32.05,32.13,32.01,32.09,58592.0,23.3585,23.4168,23.3293,23.3877,58592.0
2019-04-08 11:50:00,32.1,32.1,32.03,32.07,31006.0,23.3949,23.3949,23.3439,23.3731,31006.0
2019-04-08 11:55:00,32.07,32.07,32.0,32.04,32511.0,23.3731,23.3731,23.3221,23.3512,32511.0
2019-04-08 12:00:00,32.04,32.04,31.95,31.98,53168.0,23.3512,23.3512,23.2856,23.3075,53168.0
2019-04-08 12:05:00,31.99,32.02,31.94,31.96,47894.0,23.3148,23.3366,23.2783,23.2929,47894.0
2019-04-08 12:10:00,31.96,32.0,31.92,31.95,43077.0,23.2929,23.3221,23.2638,23.2856,43077.0
2019-04-08 12:15:00,31.94,32.0,31.94,32.0,30442.0,23.2783,23.3221,23.2783,23.3221,30442.0
2019-04-08 12:20:00,32.0,32.0,31.94,31.95,30712.0,23.3221,23.3221,23.2783,23.2856,30712.0
2019-04-08 12:25:00,31.95,31.98,31.93,31.96,30115.0,23.2856,23.3075,23.271,23.2929,30115.0
2019-04-08 12:30:00,31.96,31.97,31.88,31.89,54231.0,23.2929,23.3002,23.2346,23.2419,54231.0
2019-04-08 12:35:00,31.89,31.93,31.88,31.93,39299.0,23.2419,23.271,23.2346,23.271,39299.0
2019-04-08 12:40:00,31.93,31.98,31.91,31.96,34614.0,23.271,23.3075,23.2565,23.2929,34614.0
2019-04-08 12:45:00,31.97,31.97,31.9,31.92,33487.0,23.3002,23.3002,23.2492,23.2638,33487.0
2019-04-08 12:50:00,31.92,31.96,31.89,31.91,47309.0,23.2638,23.2929,23.2419,23.2565,47309.0
2019-04-08 12:55:00,31.9,31.96,31.9,31.94,26149.0,23.2492,23.2929,23.2492,23.2783,26149.0
2019-04-08 13:00:00,31.93,31.95,31.91,31.94,27110.0,23.271,23.2856,23.2565,23.2783,27110.0
2019-04-08 13:05:00,31.94,31.94,31.87,31.88,43344.0,23.2783,23.2783,23.2273,23.2346,43344.0
2019-04-08 13:10:00,31.87,31.88,31.8,31.8,66653.0,23.2273,23.2346,23.1763,23.1763,66653.0
2019-04-08 13:15:00,31.8,31.87,31.78,31.83,31563.0,23.1763,23.2273,23.1617,23.1982,31563.0
2019-04-08 13:20:00,31.83,31.88,31.83,31.87,20287.0,23.1982,23.2346,23.1982,23.2273,20287.0
2019-04-08 13:25:00,31.88,31.9,31.85,31.86,26779.0,23.2346,23.2492,23.2127,23.22,26779.0
2019-04-08 13:30:00,31.86,31.91,31.85,31.89,30523.0,23.22,23.2565,23.2127,23.2419,30523.0
2019-04-08 13:35:00,31.88,31.88,31.84,31.87,25560.0,23.2346,23.2346,23.2055,23.2273,25560.0
2019-04-08 13:40:00,31.87,31.88,31.82,31.82,26022.0,23.2273,23.2346,23.1909,23.1909,26022.0
2019-04-08 13:45:00,31.83,31.85,31.82,31.84,24644.0,23.1982,23.2127,23.1909,23.2055,24644.0
2019-04-08 13:50:00,31.83,31.86,31.8,31.84,24020.0,23.1982,23.22,23.1763,23.2055,24020.0
2019-04-08 13:55:00,31.84,31.85,31.83,31.85,16639.0,23.2055,23.2127,23.1982,23.2127,16639.0
2019-04-08 14:00:00,31.84,31.87,31.8,31.82,27785.0,23.2055,23.2273,23.1763,23.1909,27785.0
2019-04-08 14:05:00,31.82,31.85,31.8,31.84,34576.0,23.1909,23.2127,23.1763,23.2055,34576.0
2019-04-08 14:10:00,31.84,31.85,31.77,31.79,26985.0,23.2055,23.2127,23.1544,23.169,26985.0
2019-04-08 14:15:00,31.79,31.8,31.76,31.77,20969.0,23.169,23.1763,23.1471,23.1544,20969.0
2019-04-08 14:20:00,31.77,31.78,31.74,31.75,40095.0,23.1544,23.1617,23.1326,23.1399,40095.0
2019-04-08 14:25:00,31.76,31.77,31.68,31.68,44327.0,23.1471,23.1544,23.0888,23.0888,44327.0
2019-04-08 14:30:00,31.69,31.7,31.64,31.69,75545.0,23.0961,23.1034,23.0597,23.0961,75545.0
2019-04-08 14:35:00,31.69,31.79,31.69,31.76,30505.0,23.0961,23.169,23.0961,23.1471,30505.0
2019-04-08 14:40:00,31.77,31.77,31.72,31.74,25219.0,23.1544,23.1544,23.118,23.1326,25219.0
2019-04-08 14:45:00,31.74,31.75,31.7,31.74,40813.0,23.1326,23.1399,23.1034,23.1326,40813.0
2019-04-08 14:50:00,31.74,31.8,31.73,31.79,25680.0,23.1326,23.1763,23.1253,23.169,25680.0
2019-04-08 14:55:00,31.79,31.8,31.76,31.78,15150.0,23.169,23.1763,23.1471,23.1617,15150.0
2019-04-08 15:00:00,31.77,31.79,31.73,31.74,50025.0,23.1544,23.169,23.1253,23.1326,50025.0
2019-04-08 15:05:00,31.74,31.76,31.73,31.76,15297.0,23.1326,23.1471,23.1253,23.1471,15297.0
2019-04-08 15:10:00,31.76,31.81,31.75,31.81,47395.0,23.1471,23.1836,23.1399,23.1836,47395.0
2019-04-08 15:15:00,31.81,31.87,31.8,31.87,64751.0,23.1836,23.2273,23.1763,23.2273,64751.0
2019-04-08 15:20:00,31.87,31.89,31.86,31.87,58479.0,23.2273,23.2419,23.22,23.2273,58479.0
2019-04-08 15:25:00,31.87,31.9,31.86,31.89,41358.0,23.2273,23.2492,23.22,23.2419,41358.0
2019-04-08 15:30:00,31.89,31.91,31.85,31.88,86766.0,23.2419,23.2565,23.2127,23.2346,86766.0
2019-04-08 15:35:00,31.88,31.95,31.87,31.94,45909.0,23.2346,23.2856,23.2273,23.2783,45909.0
2019-04-08 15:40:00,31.94,31.95,31.92,31.94,52319.0,23.2783,23.2856,23.2638,23.2783,52319.0
2019-04-08 15:45:00,31.94,31.97,31.91,31.91,119952.0,23.2783,23.3002,23.2565,23.2565,119952.0
2019-04-08 15:50:00,31.92,31.97,31.91,31.96,140335.0,23.2638,23.3002,23.2565,23.2929,140335.0
2019-04-08 15:55:00,31.96,32.04,31.95,32.04,353550.0,23.2929,23.3512,23.2856,23.3512,353550.0
2019-04-09 09:30:00,31.84,31.93,31.6,31.63,73555.0,23.2055,23.271,23.0305,23.0524,73555.0
2019-04-09 09:35:00,31.61,31.61,31.45,31.56,76345.0,23.0378,23.0378,22.9212,23.0014,76345.0
2019-04-09 09:40:00,31.55,31.58,31.42,31.56,80968.0,22.9941,23.016,22.8993,23.0014,80968.0
2019-04-09 09:45:00,31.56,31.56,31.36,31.37,78953.0,23.0014,23.0014,22.8556,22.8629,78953.0
2019-04-09 09:50:00,31.36,31.55,31.36,31.51,68394.0,22.8556,22.9941,22.8556,22.9649,68394.0
2019-04-09 09:55:00,31.52,31.52,31.36,31.39,81155.0,22.9722,22.9722,22.8556,22.8775,81155.0
2019-04-09 10:00:00,31.39,31.41,31.28,31.29,75436.0,22.8775,22.8921,22.7973,22.8046,75436.0
2019-04-09 10:05:00,31.29,31.39,31.28,31.35,45992.0,22.8046,22.8775,22.7973,22.8483,45992.0
2019-04-09 10:10:00,31.34,31.41,31.33,31.35,34740.0,22.841,22.8921,22.8338,22.8483,34740.0
2019-04-09 10:15:00,31.34,31.38,31.32,31.34,28887.0,22.841,22.8702,22.8265,22.841,28887.0
2019-04-09 10:20:00,31.34,31.41,31.31,31.39,46702.0,22.841,22.8921,22.8192,22.8775,46702.0
2019-04-09 10:25:00,31.39,31.41,31.36,31.4,65121.0,22.8775,22.8921,22.8556,22.8848,65121.0
2019-04-09 10:30:00,31.39,31.4,31.32,31.34,36327.0,22.8775,22.8848,22.8265,22.841,36327.0
2019-04-09 10:35:00,31.34,31.42,31.32,31.35,47209.0,22.841,22.8993,22.8265,22.8483,47209.0
2019-04-09 10:40:00,31.35,31.37,31.24,31.25,52371.0,22.8483,22.8629,22.7682,22.7754,52371.0
2019-04-09 10:45:00,31.25,31.29,31.2,31.21,46998.0,22.7754,22.8046,22.739,22.7463,46998.0
2019-04-09 10:50:00,31.21,31.26,31.18,31.25,41897.0,22.7463,22.7827,22.7244,22.7754,41897.0
2019-04-09 10:55:00,31.24,31.26,31.18,31.25,64368.0,22.7682,22.7827,22.7244,22.7754,64368.0
2019-04-09 11:00:00,31.25,31.3,31.21,31.27,56710.0,22.7754,22.8119,22.7463,22.79,56710.0
2019-04-09 11:05:00,31.26,31.31,31.24,31.26,26428.0,22.7827,22.8192,22.7682,22.7827,26428.0
2019-04-09 11:10:00,31.27,31.28,31.22,31.28,32535.0,22.79,22.7973,22.7536,22.7973,32535.0
2019-04-09 11:15:00,31.28,31.33,31.26,31.28,42821.0,22.7973,22.8338,22.7827,22.7973,42821.0
2019-04-09 11:20:00,31.28,31.31,31.23,31.23,50496.0,22.7973,22.8192,22.7609,22.7609,50496.0
2019-04-09 11:25:00,31.22,31.3,31.21,31.29,51165.0,22.7536,22.8119,22.7463,22.8046,51165.0
2019-04-09 11:30:00,31.29,31.35,31.27,31.29,80280.0,22.8046,22.8483,22.79,22.8046,80280.0
2019-04-09 11:35:00,31.28,31.33,31.27,31.3,68034.0,22.7973,22.8338,22.79,22.8119,68034.0
2019-04-09 11:40:00,31.3,31.3,31.25,31.29,63374.0,22.8119,22.8119,22.7754,22.8046,63374.0
2019-04-09 11:45:00,31.29,31.33,31.26,31.33,67331.0,22.8046,22.8338,22.7827,22.8338,67331.0
2019-04-09 11:50:00,31.33,31.34,31.29,31.31,55275.0,22.8338,22.841,22.8046,22.8192,55275.0
2019-04-09 11:55:00,31.3,31.33,31.29,31.32,39424.0,22.8119,22.8338,22.8046,22.8265,39424.0
2019-04-09 12:00:00,31.32,31.4,31.32,31.36,40414.0,22.8265,22.8848,22.8265,22.8556,40414.0
2019-04-09 12:05:00,31.36,31.42,31.35,31.42,29213.0,22.8556,22.8993,22.8483,22.8993,29213.0
2019-04-09 12:10:00,31.42,31.5,31.41,31.47,66035.0,22.8993,22.9577,22.8921,22.9358,66035.0
2019-04-09 12:15:00,31.48,31.53,31.47,31.52,30680.0,22.9431,22.9795,22.9358,22.9722,30680.0
2019-04-09 12:20:00,31.52,31.54,31.45,31.49,26826.0,22.9722,22.9868,22.9212,22.9504,26826.0
2019-04-09 12:25:00,31.5,31.52,31.47,31.47,23020.0,22.9577,22.9722,22.9358,22.9358,23020.0
2019-04-09 12:30:00,31.48,31.51,31.44,31.47,37286.0,22.9431,22.9649,22.9139,22.9358,37286.0
2019-04-09 12:35:00,31.48,31.48,31.44,31.47,21862.0,22.9431,22.9431,22.9139,22.9358,21862.0
2019-04-09 12:40:00,31.47,31.49,31.44,31.46,48240.0,22.9358,22.9504,22.9139,22.9285,48240.0
2019-04-09 12:45:00,31.46,31.48,31.45,31.46,23975.0,22.9285,22.9431,22.9212,22.9285,23975.0
2019-04-09 12:50:00,31.46,31.48,31.45,31.47,21278.0,22.9285,22.9431,22.9212,22.9358,21278.0
2019-04-09 12:55:00,31.47,31.48,31.41,31.41,31941.0,22.9358,22.9431,22.8921,22.8921,31941.0
2019-04-09 13:00:00,31.42,31.49,31.42,31.46,23506.0,22.8993,22.9504,22.8993,22.9285,23506.0
2019-04-09 13:05:00,31.46,31.49,31.45,31.47,31442.0,22.9285,22.9504,22.9212,22.9358,31442.0
2019-04-09 13:10:00,31.47,31.48,31.44,31.46,57640.0,22.9358,22.9431,22.9139,22.9285,57640.0
2019-04-09 13:15:00,31.46,31.46,31.4,31.42,95556.0,22.9285,22.9285,22.8848,22.8993,95556.0
2019-04-09 13:20:00,31.42,31.42,31.4,31.41,11076.0,22.8993,22.8993,22.8848,22.8921,11076.0
2019-04-09 13:25:00,31.4,31.41,31.33,31.36,57167.0,22.8848,22.8921,22.8338,22.8556,57167.0
2019-04-09 13:30:00,31.35,31.37,31.29,31.3,20360.0,22.8483,22.8629,22.8046,22.8119,20360.0
2019-04-09 13:35:00,31.3,31.31,31.28,31.3,24751.0,22.8119,22.8192,22.7973,22.8119,24751.0
2019-04-09 13:40:00,31.29,31.34,31.29,31.31,34736.0,22.8046,22.841,22.8046,22.8192,34736.0
2019-04-09 13:45:00,31.31,31.32,31.27,31.27,20407.0,22.8192,22.8265,22.79,22.79,20407.0
2019-04-09 13:50:00,31.27,31.28,31.25,31.26,26283.0,22.79,22.7973,22.7754,22.7827,26283.0
2019-04-09 13:55:00,31.26,31.3,31.23,31.3,34651.0,22.7827,22.8119,22.7609,22.8119,34651.0
2019-04-09 14:00:00,31.29,31.3,31.25,31.27,25202.0,22.8046,22.8119,22.7754,22.79,25202.0
2019-04-09 14:05:00,31.27,31.29,31.23,31.26,32485.0,22.79,22.8046,22.7609,22.7827,32485.0
2019-04-09 14:10:00,31.26,31.26,31.19,31.21,21726.0,22.7827,22.7827,22.7317,22.7463,21726.0
2019-04-09 14:15:00,31.21,31.25,31.21,31.22,16648.0,22.7463,22.7754,22.7463,22.7536,16648.0
2019-04-09 14:20:00,31.22,31.25,31.2,31.21,43641.0,22.7536,22.7754,22.739,22.7463,43641.0
2019-04-09 14:25:00,31.21,31.23,31.2,31.21,25996.0,22.7463,22.7609,22.739,22.7463,25996.0
2019-04-09 14:30:00,31.21,31.25,31.2,31.21,46040.0,22.7463,22.7754,22.739,22.7463,46040.0
2019-04-09 14:35:00,31.21,31.22,31.19,31.21,29726.0,22.7463,22.7536,22.7317,22.7463,29726.0
2019-04-09 14:40:00,31.2,31.21,31.12,31.13,44032.0,22.739,22.7463,22.6807,22.688,44032.0
2019-04-09 14:45:00,31.13,31.14,31.1,31.14,46009.0,22.688,22.6953,22.6661,22.6953,46009.0
2019-04-09 14:50:00,31.14,31.15,31.11,31.13,40438.0,22.6953,22.7026,22.6734,22.688,40438.0
2019-04-09 14:55:00,31.13,31.13,31.06,31.08,57845.0,22.688,22.688,22.637,22.6516,57845.0
2019-04-09 15:00:00,31.08,31.14,31.07,31.11,29563.0,22.6516,22.6953,22.6443,22.6734,29563.0
2019-04-09 15:05:00,31.11,31.11,31.08,31.09,14353.0,22.6734,22.6734,22.6516,22.6588,14353.0
2019-04-09 15:10:00,31.08,31.09,31.05,31.08,46038.0,22.6516,22.6588,22.6297,22.6516,46038.0
2019-04-09 15:15:00,31.07,31.1,31.01,31.02,51224.0,22.6443,22.6661,22.6005,22.6078,51224.0
2019-04-09 15:20:00,31.02,31.02,30.97,31.0,95297.0,22.6078,22.6078,22.5714,22.5932,95297.0
2019-04-09 15:25:00,31.0,31.0,30.97,30.98,50898.0,22.5932,22.5932,22.5714,22.5787,50898.0
2019-04-09 15:30:00,30.97,31.05,30.97,31.02,74803.0,22.5714,22.6297,22.5714,22.6078,74803.0
2019-04-09 15:35:00,31.03,31.05,31.0,31.04,71648.0,22.6151,22.6297,22.5932,22.6224,71648.0
2019-04-09 15:40:00,31.05,31.05,31.01,31.01,93556.0,22.6297,22.6297,22.6005,22.6005,93556.0
2019-04-09 15:45:00,31.01,31.07,31.01,31.07,116020.0,22.6005,22.6443,22.6005,22.6443,116020.0
2019-04-09 15:50:00,31.06,31.07,30.99,30.99,175209.0,22.637,22.6443,22.586,22.586,175209.0
2019-04-09 15:55:00,30.99,31.07,30.97,31.06,399785.0,22.586,22.6443,22.5714,22.637,399785.0
2019-04-10 09:30:00,31.26,31.31,31.11,31.31,78712.0,22.7827,22.8192,22.6734,22.8192,78712.0
2019-04-10 09:35:00,31.32,31.45,31.23,31.24,58965.0,22.8265,22.9212,22.7609,22.7682,58965.0
2019-04-10 09:40:00,31.24,31.28,31.19,31.19,69004.0,22.7682,22.7973,22.7317,22.7317,69004.0
2019-04-10 09:45:00,31.18,31.4,31.18,31.36,59849.0,22.7244,22.8848,22.7244,22.8556,59849.0
2019-04-10 09:50:00,31.36,31.37,31.24,31.29,41185.0,22.8556,22.8629,22.7682,22.8046,41185.0
2019-04-10 09:55:00,31.29,31.35,31.22,31.32,64744.0,22.8046,22.8483,22.7536,22.8265,64744.0
2019-04-10 10:00:00,31.32,31.48,31.32,31.43,59646.0,22.8265,22.9431,22.8265,22.9066,59646.0
2019-04-10 10:05:00,31.43,31.49,31.41,31.44,60776.0,22.9066,22.9504,22.8921,22.9139,60776.0
2019-04-10 10:10:00,31.43,31.48,31.4,31.41,39657.0,22.9066,22.9431,22.8848,22.8921,39657.0
2019-04-10 10:15:00,31.42,31.52,31.42,31.5,30285.0,22.8993,22.9722,22.8993,22.9577,30285.0
2019-04-10 10:20:00,31.51,31.55,31.47,31.5,67238.0,22.9649,22.9941,22.9358,22.9577,67238.0
2019-04-10 10:25:00,31.51,31.54,31.48,31.53,40093.0,22.9649,22.9868,22.9431,22.9795,40093.0
2019-04-10 10:30:00,31.53,31.57,31.46,31.54,62749.0,22.9795,23.0087,22.9285,22.9868,62749.0
2019-04-10 10:35:00,31.55,31.57,31.48,31.49,45199.0,22.9941,23.0087,22.9431,22.9504,45199.0
2019-04-10 10:40:00,31.48,31.53,31.42,31.45,51447.0,22.9431,22.9795,22.8993,22.9212,51447.0
2019-04-10 10:45:00,31.45,31.46,31.4,31.41,47379.0,22.9212,22.9285,22.8848,22.8921,47379.0
2019-04-10 10:50:00,31.42,31.43,31.37,31.42,37481.0,22.8993,22.9066,22.8629,22.8993,37481.0
2019-04-10 10:55:00,31.42,31.45,31.36,31.36,27932.0,22.8993,22.9212,22.8556,22.8556,27932.0
2019-04-10 11:00:00,31.37,31.45,31.36,31.44,54032.0,22.8629,22.9212,22.8556,22.9139,54032.0
2019-04-10 11:05:00,31.45,31.48,31.43,31.47,28258.0,22.9212,22.9431,22.9066,22.9358,28258.0
2019-04-10 11:10:00,31.47,31.48,31.36,31.39,42371.0,22.9358,22.9431,22.8556,22.8775,42371.0
2019-04-10 11:15:00,31.38,31.41,31.31,31.34,40906.0,22.8702,22.8921,22.8192,22.841,40906.0
2019-04-10 11:20:00,31.34,31.4,31.32,31.4,43822.0,22.841,22.8848,22.8265,22.8848,43822.0
2019-04-10 11:25:00,31.4,31.43,31.35,31.38,33315.0,22.8848,22.9066,22.8483,22.8702,33315.0
2019-04-10 11:30:00,31.38,31.42,31.38,31.4,24697.0,22.8702,22.8993,22.8702,22.8848,24697.0
2019-04-10 11:35:00,31.41,31.42,31.37,31.38,22097.0,22.8921,22.8993,22.8629,22.8702,22097.0
2019-04-10 11:40:00,31.39,31.41,31.37,31.39,24168.0,22.8775,22.8921,22.8629,22.8775,24168.0
2019-04-10 11:45:00,31.39,31.44,31.38,31.4,31139.0,22.8775,22.9139,22.8702,22.8848,31139.0
2019-04-10 11:50:00,31.4,31.42,31.36,31.4,125758.0,22.8848,22.8993,22.8556,22.8848,125758.0
2019-04-10 11:55:00,31.4,31.43,31.35,31.42,127484.0,22.8848,22.9066,22.8483,22.8993,127484.0
2019-04-10 12:00:00,31.43,31.43,31.36,31.37,49866.0,22.9066,22.9066,22.8556,22.8629,49866.0
2019-04-10 12:05:00,31.38,31.41,31.36,31.4,31653.0,22.8702,22.8921,22.8556,22.8848,31653.0
2019-04-10 12:10:00,31.4,31.41,31.36,31.38,39838.0,22.8848,22.8921,22.8556,22.8702,39838.0
2019-04-10 12:15:00,31.39,31.47,31.37,31.47,179069.0,22.8775,22.9358,22.8629,22.9358,179069.0
2019-04-10 12:20:00,31.48,31.56,31.47,31.54,50075.0,22.9431,23.0014,22.9358,22.9868,50075.0
2019-04-10 12:25:00,31.55,31.58,31.51,31.54,20146.0,22.9941,23.016,22.9649,22.9868,20146.0
2019-04-10 12:30:00,31.54,31.54,31.49,31.5,28260.0,22.9868,22.9868,22.9504,22.9577,28260.0
2019-04-10 12:35:00,31.5,31.54,31.49,31.5,55344.0,22.9577,22.9868,22.9504,22.9577,55344.0
2019-04-10 12:40:00,31.5,31.56,31.5,31.54,92048.0,22.9577,23.0014,22.9577,22.9868,92048.0
2019-04-10 12:45:00,31.53,31.57,31.52,31.56,19493.0,22.9795,23.0087,22.9722,23.0014,19493.0
2019-04-10 12:50:00,31.55,31.57,31.53,31.53,23525.0,22.9941,23.0087,22.9795,22.9795,23525.0
2019-04-10 12:55:00,31.54,31.57,31.52,31.55,15023.0,22.9868,23.0087,22.9722,22.9941,15023.0
2019-04-10 13:00:00,31.56,31.57,31.54,31.54,16937.0,23.0014,23.0087,22.9868,22.9868,16937.0
2019-04-10 13:05:00,31.54,31.56,31.53,31.54,31663.0,22.9868,23.0014,22.9795,22.9868,31663.0
2019-04-10 13:10:00,31.54,31.56,31.52,31.54,24095.0,22.9868,23.0014,22.9722,22.9868,24095.0
2019-04-10 13:15:00,31.53,31.58,31.53,31.58,31163.0,22.9795,23.016,22.9795,23.016,31163.0
2019-04-10 13:20:00,31.58,31.6,31.53,31.54,53809.0,23.016,23.0305,22.9795,22.9868,53809.0
2019-04-10 13:25:00,31.53,31.54,31.51,31.52,31954.0,22.9795,22.9868,22.9649,22.9722,31954.0
2019-04-10 13:30:00,31.53,31.53,31.48,31.5,42732.0,22.9795,22.9795,22.9431,22.9577,42732.0
2019-04-10 13:35:00,31.5,31.51,31.47,31.48,40767.0,22.9577,22.9649,22.9358,22.9431,40767.0
2019-04-10 13:40:00,31.48,31.5,31.46,31.49,37027.0,22.9431,22.9577,22.9285,22.9504,37027.0
2019-04-10 13:45:00,31.5,31.5,31.46,31.47,26999.0,22.9577,22.9577,22.9285,22.9358,26999.0
2019-04-10 13:50:00,31.47,31.48,31.45,31.45,23211.0,22.9358,22.9431,22.9212,22.9212,23211.0
2019-04-10 13:55:00,31.45,31.46,31.39,31.4,65217.0,22.9212,22.9285,22.8775,22.8848,65217.0
2019-04-10 14:00:00,31.4,31.46,31.39,31.39,25948.0,22.8848,22.9285,22.8775,22.8775,25948.0
2019-04-10 14:05:00,31.4,31.42,31.36,31.37,30338.0,22.8848,22.8993,22.8556,22.8629,30338.0
2019-04-10 14:10:00,31.38,31.39,31.32,31.34,74561.0,22.8702,22.8775,22.8265,22.841,74561.0
2019-04-10 14:15:00,31.34,31.36,31.32,31.32,38875.0,22.841,22.8556,22.8265,22.8265,38875.0
2019-04-10 14:20:00,31.32,31.38,31.31,31.33,22932.0,22.8265,22.8702,22.8192,22.8338,22932.0
2019-04-10 14:25:00,31.33,31.33,31.3,31.32,17987.0,22.8338,22.8338,22.8119,22.8265,17987.0
2019-04-10 14:30:00,31.32,31.32,31.27,31.28,20976.0,22.8265,22.8265,22.79,22.7973,20976.0
2019-04-10 14:35:00,31.28,31.31,31.28,31.29,43865.0,22.7973,22.8192,22.7973,22.8046,43865.0
2019-04-10 14:40:00,31.3,31.35,31.29,31.34,39117.0,22.8119,22.8483,22.8046,22.841,39117.0
2019-04-10 14:45:00,31.34,31.34,31.31,31.32,18242.0,22.841,22.841,22.8192,22.8265,18242.0
2019-04-10 14:50:00,31.32,31.34,31.31,31.31,24950.0,22.8265,22.841,22.8192,22.8192,24950.0
2019-04-10 14:55:00,31.32,31.35,31.3,31.31,41168.0,22.8265,22.8483,22.8119,22.8192,41168.0
2019-04-10 15:00:00,31.31,31.42,31.3,31.42,78134.0,22.8192,22.8993,22.8119,22.8993,78134.0
2019-04-10 15:05:00,31.42,31.44,31.41,31.44,14907.0,22.8993,22.9139,22.8921,22.9139,14907.0
2019-04-10 15:10:00,31.43,31.44,31.38,31.39,44867.0,22.9066,22.9139,22.8702,22.8775,44867.0
2019-04-10 15:15:00,31.39,31.42,31.36,31.36,35471.0,22.8775,22.8993,22.8556,22.8556,35471.0
2019-04-10 15:20:00,31.37,31.37,31.35,31.36,20151.0,22.8629,22.8629,22.8483,22.8556,20151.0
2019-04-10 15:25:00,31.35,31.4,31.35,31.35,48119.0,22.8483,22.8848,22.8483,22.8483,48119.0
2019-04-10 15:30:00,31.36,31.38,31.35,31.36,64312.0,22.8556,22.8702,22.8483,22.8556,64312.0
2019-04-10 15:35:00,31.37,31.37,31.32,31.33,73692.0,22.8629,22.8629,22.8265,22.8338,73692.0
2019-04-10 15:40:00,31.34,31.37,31.33,31.37,53129.0,22.841,22.8629,22.8338,22.8629,53129.0
2019-04-10 15:45:00,31.37,31.4,31.37,31.38,62516.0,22.8629,22.8848,22.8629,22.8702,62516.0
2019-04-10 15:50:00,31.37,31.39,31.33,31.34,92822.0,22.8629,22.8775,22.8338,22.841,92822.0
2019-04-10 15:55:00,31.33,31.4,31.3,31.39,328508.0,22.8338,22.8848,22.8119,22.8775,328508.0
2019-04-11 09:30:00,31.19,31.27,31.0,31.14,111356.0,22.7317,22.79,22.5932,22.6953,111356.0
2019-04-11 09:35:00,31.14,31.22,31.07,31.18,64049.0,22.6953,22.7536,22.6443,22.7244,64049.0
2019-04-11 09:40:00,31.16,31.33,31.11,31.32,50588.0,22.7099,22.8338,22.6734,22.8265,50588.0
2019-04-11 09:45:00,31.32,31.46,31.32,31.43,79375.0,22.8265,22.9285,22.8265,22.9066,79375.0
2019-04-11 09:50:00,31.4,31.5,31.4,31.43,26219.0,22.8848,22.9577,22.8848,22.9066,26219.0
2019-04-11 09:55:00,31.42,31.48,31.4,31.45,35411.0,22.8993,22.9431,22.8848,22.9212,35411.0
2019-04-11 10:00:00,31.46,31.57,31.46,31.57,47365.0,22.9285,23.0087,22.9285,23.0087,47365.0
2019-04-11 10:05:00,31.57,31.59,31.49,31.52,52142.0,23.0087,23.0232,22.9504,22.9722,52142.0
2019-04-11 10:10:00,31.51,31.61,31.49,31.61,37944.0,22.9649,23.0378,22.9504,23.0378,37944.0
2019-04-11 10:15:00,31.62,31.72,31.61,31.7,33454.0,23.0451,23.118,23.0378,23.1034,33454.0
2019-04-11 10:20:00,31.7,31.75,31.66,31.71,42701.0,23.1034,23.1399,23.0743,23.1107,42701.0
2019-04-11 10:25:00,31.71,31.73,31.63,31.65,64538.0,23.1107,23.1253,23.0524,23.067,64538.0
2019-04-11 10:30:00,31.65,31.66,31.53,31.57,80575.0,23.067,23.0743,22.9795,23.0087,80575.0
2019-04-11 10:35:00,31.56,31.6,31.53,31.57,50369.0,23.0014,23.0305,22.9795,23.0087,50369.0
2019-04-11 10:40:00,31.59,31.59,31.52,31.55,34548.0,23.0232,23.0232,22.9722,22.9941,34548.0
2019-04-11 10:45:00,31.54,31.57,31.46,31.51,44023.0,22.9868,23.0087,22.9285,22.9649,44023.0
2019-04-11 10:50:00,31.53,31.53,31.42,31.43,20721.0,22.9795,22.9795,22.8993,22.9066,20721.0
2019-04-11 10:55:00,31.42,31.43,31.36,31.37,60316.0,22.8993,22.9066,22.8556,22.8629,60316.0
2019-04-11 11:00:00,31.37,31.38,31.23,31.27,73165.0,22.8629,22.8702,22.7609,22.79,73165.0
2019-04-11 11:05:00,31.26,31.33,31.2,31.32,29270.0,22.7827,22.8338,22.739,22.8265,29270.0
2019-04-11 11:10:00,31.31,31.36,31.24,31.35,25840.0,22.8192,22.8556,22.7682,22.8483,25840.0
2019-04-11 11:15:00,31.35,31.36,31.2,31.23,24913.0,22.8483,22.8556,22.739,22.7609,24913.0
2019-04-11 11:20:00,31.23,31.26,31.16,31.18,26913.0,22.7609,22.7827,22.7099,22.7244,26913.0
2019-04-11 11:25:00,31.17,31.21,31.14,31.19,27887.0,22.7171,22.7463,22.6953,22.7317,27887.0
2019-04-11 11:30:00,31.19,31.19,31.11,31.15,22256.0,22.7317,22.7317,22.6734,22.7026,22256.0
2019-04-11 11:35:00,31.15,31.18,31.09,31.1,23146.0,22.7026,22.7244,22.6588,22.6661,23146.0
2019-04-11 11:40:00,31.09,31.09,30.96,31.05,49546.0,22.6588,22.6588,22.5641,22.6297,49546.0
2019-04-11 11:45:00,31.05,31.08,31.01,31.05,30499.0,22.6297,22.6516,22.6005,22.6297,30499.0
2019-04-11 11:50:00,31.05,31.1,31.01,31.06,15247.0,22.6297,22.6661,22.6005,22.637,15247.0
2019-04-11 11:55:00,31.05,31.09,31.03,31.04,39551.0,22.6297,22.6588,22.6151,22.6224,39551.0
2019-04-11 12:00:00,31.04,31.04,30.98,30.98,70144.0,22.6224,22.6224,22.5787,22.5787,70144.0
2019-04-11 12:05:00,30.99,30.99,30.9,30.92,85200.0,22.586,22.586,22.5204,22.5349,85200.0
2019-04-11 12:10:00,30.93,30.99,30.92,30.99,28153.0,22.5422,22.586,22.5349,22.586,28153.0
2019-04-11 12:15:00,30.99,31.0,30.92,30.95,19244.0,22.586,22.5932,22.5349,22.5568,19244.0
2019-04-11 12:20:00,30.95,30.96,30.9,30.95,35963.0,22.5568,22.5641,22.5204,22.5568,35963.0
2019-04-11 12:25:00,30.95,30.95,30.85,30.89,23797.0,22.5568,22.5568,22.4839,22.5131,23797.0
2019-04-11 12:30:00,30.89,30.9,30.83,30.85,21632.0,22.5131,22.5204,22.4693,22.4839,21632.0
2019-04-11 12:35:00,30.85,30.91,30.85,30.9,25416.0,22.4839,22.5277,22.4839,22.5204,25416.0
2019-04-11 12:40:00,30.9,30.92,30.85,30.9,18952.0,22.5204,22.5349,22.4839,22.5204,18952.0
2019-04-11 12:45:00,30.9,30.94,30.89,30.92,12924.0,22.5204,22.5495,22.5131,22.5349,12924.0
2019-04-11 12:50:00,30.92,31.0,30.91,30.98,17514.0,22.5349,22.5932,22.5277,22.5787,17514.0
2019-04-11 12:55:00,30.98,31.01,30.97,30.98,12496.0,22.5787,22.6005,22.5714,22.5787,12496.0
2019-04-11 13:00:00,30.98,31.02,30.96,31.0,19262.0,22.5787,22.6078,22.5641,22.5932,19262.0
2019-04-11 13:05:00,31.0,31.01,30.95,30.99,23065.0,22.5932,22.6005,22.5568,22.586,23065.0
2019-04-11 13:10:00,30.99,31.0,30.93,30.95,12161.0,22.586,22.5932,22.5422,22.5568,12161.0
2019-04-11 13:15:00,30.94,30.97,30.93,30.96,19615.0,22.5495,22.5714,22.5422,22.5641,19615.0
2019-04-11 13:20:00,30.96,30.99,30.95,30.95,28632.0,22.5641,22.586,22.5568,22.5568,28632.0
2019-04-11 13:25:00,30.95,30.96,30.91,30.95,41459.0,22.5568,22.5641,22.5277,22.5568,41459.0
2019-04-11 13:30:00,30.95,30.99,30.93,30.96,54942.0,22.5568,22.586,22.5422,22.5641,54942.0
2019-04-11 13:35:00,30.95,30.97,30.93,30.94,13398.0,22.5568,22.5714,22.5422,22.5495,13398.0
2019-04-11 13:40:00,30.94,30.95,30.9,30.93,13813.0,22.5495,22.5568,22.5204,22.5422,13813.0
2019-04-11 13:45:00,30.93,30.99,30.92,30.98,66731.0,22.5422,22.586,22.5349,22.5787,66731.0
2019-04-11 13:50:00,30.99,31.01,30.97,31.01,20133.0,22.586,22.6005,22.5714,22.6005,20133.0
2019-04-11 13:55:00,31.01,31.04,31.0,31.02,11339.0,22.6005,22.6224,22.5932,22.6078,11339.0
2019-04-11 14:00:00,31.02,31.06,31.0,31.04,16506.0,22.6078,22.637,22.5932,22.6224,16506.0
2019-04-11 14:05:00,31.05,31.08,31.04,31.07,13441.0,22.6297,22.6516,22.6224,22.6443,13441.0
2019-04-11 14:10:00,31.06,31.13,31.05,31.11,15410.0,22.637,22.688,22.6297,22.6734,15410.0
2019-04-11 14:15:00,31.12,31.13,31.1,31.11,17098.0,22.6807,22.688,22.6661,22.6734,17098.0
2019-04-11 14:20:00,31.12,31.12,31.07,31.11,14282.0,22.6807,22.6807,22.6443,22.6734,14282.0
2019-04-11 14:25:00,31.1,31.14,31.09,31.13,11594.0,22.6661,22.6953,22.6588,22.688,11594.0
2019-04-11 14:30:00,31.13,31.15,31.09,31.12,16437.0,22.688,22.7026,22.6588,22.6807,16437.0
2019-04-11 14:35:00,31.11,31.11,31.07,31.09,7247.0,22.6734,22.6734,22.6443,22.6588,7247.0
2019-04-11 14:40:00,31.09,31.12,31.07,31.12,12067.0,22.6588,22.6807,22.6443,22.6807,12067.0
2019-04-11 14:45:00,31.11,31.14,31.1,31.13,12343.0,22.6734,22.6953,22.6661,22.688,12343.0
2019-04-11 14:50:00,31.13,31.13,31.1,31.11,16124.0,22.688,22.688,22.6661,22.6734,16124.0
2019-04-11 14:55:00,31.1,31.1,31.06,31.07,13238.0,22.6661,22.6661,22.637,22.6443,13238.0
2019-04-11 15:00:00,31.07,31.13,31.06,31.13,23631.0,22.6443,22.688,22.637,22.688,23631.0
2019-04-11 15:05:00,31.13,31.16,31.12,31.16,11899.0,22.688,22.7099,22.6807,22.7099,11899.0
2019-04-11 15:10:00,31.16,31.18,31.14,31.17,20282.0,22.7099,22.7244,22.6953,22.7171,20282.0
2019-04-11 15:15:00,31.17,31.22,31.16,31.19,25109.0,22.7171,22.7536,22.7099,22.7317,25109.0
2019-04-11 15:20:00,31.19,31.21,31.18,31.19,18489.0,22.7317,22.7463,22.7244,22.7317,18489.0
2019-04-11 15:25:00,31.19,31.2,31.16,31.17,24109.0,22.7317,22.739,22.7099,22.7171,24109.0
2019-04-11 15:30:00,31.17,31.24,31.16,31.21,42765.0,22.7171,22.7682,22.7099,22.7463,42765.0
2019-04-11 15:35:00,31.21,31.22,31.18,31.21,34166.0,22.7463,22.7536,22.7244,22.7463,34166.0
2019-04-11 15:40:00,31.21,31.21,31.16,31.17,48860.0,22.7463,22.7463,22.7099,22.7171,48860.0
2019-04-11 15:45:00,31.17,31.17,31.12,31.14,80701.0,22.7171,22.7171,22.6807,22.6953,80701.0
2019-04-11 15:50:00,31.15,31.22,31.13,31.22,82286.0,22.7026,22.7536,22.688,22.7536,82286.0
2019-04-11 15:55:00,31.22,31.24,31.18,31.18,192767.0,22.7536,22.7682,22.7244,22.7244,192767.0
2019-04-12 09:30:00,32.99,33.07,32.67,32.74,211928.0,24.0436,24.1019,23.8104,23.8614,211928.0
2019-04-12 09:35:00,32.73,32.8,32.6,32.7,501767.0,23.8541,23.9051,23.7593,23.8322,501767.0
2019-04-12 09:40:00,32.71,32.96,32.71,32.87,262411.0,23.8395,24.0217,23.8395,23.9561,262411.0
2019-04-12 09:45:00,32.88,32.97,32.85,32.9,217745.0,23.9634,24.029,23.9416,23.978,217745.0
2019-04-12 09:50:00,32.9,33.13,32.87,33.08,353675.0,23.978,24.1456,23.9561,24.1092,353675.0
2019-04-12 09:55:00,33.08,33.14,32.94,32.98,229251.0,24.1092,24.1529,24.0071,24.0363,229251.0
2019-04-12 10:00:00,32.97,32.99,32.8,32.92,199345.0,24.029,24.0436,23.9051,23.9926,199345.0
2019-04-12 10:05:00,32.92,32.93,32.75,32.85,180220.0,23.9926,23.9999,23.8687,23.9416,180220.0
2019-04-12 10:10:00,32.87,32.92,32.85,32.87,125570.0,23.9561,23.9926,23.9416,23.9561,125570.0
2019-04-12 10:15:00,32.87,32.88,32.78,32.8,152998.0,23.9561,23.9634,23.8905,23.9051,152998.0
2019-04-12 10:20:00,32.8,33.06,32.79,33.0,159379.0,23.9051,24.0946,23.8978,24.0509,159379.0
2019-04-12 10:25:00,33.0,33.08,32.99,33.01,120753.0,24.0509,24.1092,24.0436,24.0582,120753.0
2019-04-12 10:30:00,33.02,33.05,32.95,32.96,84324.0,24.0655,24.0873,24.0144,24.0217,84324.0
2019-04-12 10:35:00,32.95,32.97,32.88,32.89,101224.0,24.0144,24.029,23.9634,23.9707,101224.0
2019-04-12 10:40:00,32.88,32.89,32.75,32.77,220518.0,23.9634,23.9707,23.8687,23.8832,220518.0
2019-04-12 10:45:00,32.77,32.92,32.76,32.91,133029.0,23.8832,23.9926,23.876,23.9853,133029.0
2019-04-12 10:50:00,32.91,32.97,32.86,32.92,85233.0,23.9853,24.029,23.9488,23.9926,85233.0
2019-04-12 10:55:00,32.91,32.99,32.9,32.95,131940.0,23.9853,24.0436,23.978,24.0144,131940.0
2019-04-12 11:00:00,32.95,33.02,32.91,33.01,140314.0,24.0144,24.0655,23.9853,24.0582,140314.0
2019-04-12 11:05:00,33.01,33.01,32.92,33.0,64195.0,24.0582,24.0582,23.9926,24.0509,64195.0
2019-04-12 11:10:00,33.01,33.03,32.92,32.92,185904.0,24.0582,24.0727,23.9926,23.9926,185904.0
2019-04-12 11:15:00,32.93,32.93,32.87,32.89,66796.0,23.9999,23.9999,23.9561,23.9707,66796.0
2019-04-12 11:20:00,32.89,32.97,32.88,32.94,90133.0,23.9707,24.029,23.9634,24.0071,90133.0
2019-04-12 11:25:00,32.95,33.02,32.92,32.98,70938.0,24.0144,24.0655,23.9926,24.0363,70938.0
2019-04-12 11:30:00,32.98,33.03,32.96,33.01,141892.0,24.0363,24.0727,24.0217,24.0582,141892.0
2019-04-12 11:35:00,33.02,33.03,32.99,33.0,297860.0,24.0655,24.0727,24.0436,24.0509,297860.0
2019-04-12 11:40:00,33.0,33.04,32.98,33.04,208142.0,24.0509,24.08,24.0363,24.08,208142.0
2019-04-12 11:45:00,33.04,33.1,32.99,33.08,167970.0,24.08,24.1238,24.0436,24.1092,167970.0
2019-04-12 11:50:00,33.08,33.27,33.03,33.21,294036.0,24.1092,24.2477,24.0727,24.2039,294036.0
2019-04-12 11:55:00,33.21,33.29,33.2,33.27,138246.0,24.2039,24.2622,24.1966,24.2477,138246.0
2019-04-12 12:00:00,33.27,33.36,33.25,33.33,106679.0,24.2477,24.3132,24.2331,24.2914,106679.0
2019-04-12 12:05:00,33.34,33.37,33.21,33.31,249884.0,24.2987,24.3205,24.2039,24.2768,249884.0
2019-04-12 12:10:00,33.31,33.31,33.23,33.27,69637.0,24.2768,24.2768,24.2185,24.2477,69637.0
2019-04-12 12:15:00,33.28,33.39,33.28,33.36,105035.0,24.2549,24.3351,24.2549,24.3132,105035.0
2019-04-12 12:20:00,33.36,33.4,33.34,33.37,70980.0,24.3132,24.3424,24.2987,24.3205,70980.0
2019-04-12 12:25:00,33.38,33.4,33.3,33.35,51296.0,24.3278,24.3424,24.2695,24.306,51296.0
2019-04-12 12:30:00,33.34,33.37,33.32,33.35,163888.0,24.2987,24.3205,24.2841,24.306,163888.0
2019-04-12 12:35:00,33.34,33.36,33.32,33.35,111413.0,24.2987,24.3132,24.2841,24.306,111413.0
2019-04-12 12:40:00,33.36,33.39,33.34,33.37,148438.0,24.3132,24.3351,24.2987,24.3205,148438.0
2019-04-12 12:45:00,33.36,33.36,33.32,33.36,172840.0,24.3132,24.3132,24.2841,24.3132,172840.0
2019-04-12 12:50:00,33.36,33.43,33.33,33.42,222447.0,24.3132,24.3643,24.2914,24.357,222447.0
2019-04-12 12:55:00,33.43,33.54,33.43,33.53,116824.0,24.3643,24.4444,24.3643,24.4371,116824.0
2019-04-12 13:00:00,33.53,33.57,33.49,33.56,90194.0,24.4371,24.4663,24.408,24.459,90194.0
2019-04-12 13:05:00,33.56,33.56,33.5,33.53,71455.0,24.459,24.459,24.4153,24.4371,71455.0
2019-04-12 13:10:00,33.53,33.58,33.52,33.54,56586.0,24.4371,24.4736,24.4299,24.4444,56586.0
2019-04-12 13:15:00,33.54,33.6,33.53,33.57,63775.0,24.4444,24.4882,24.4371,24.4663,63775.0
2019-04-12 13:20:00,33.57,33.62,33.54,33.54,111829.0,24.4663,24.5027,24.4444,24.4444,111829.0
2019-04-12 13:25:00,33.55,33.66,33.54,33.62,202079.0,24.4517,24.5319,24.4444,24.5027,202079.0
2019-04-12 13:30:00,33.62,33.66,33.6,33.64,53376.0,24.5027,24.5319,24.4882,24.5173,53376.0
2019-04-12 13:35:00,33.64,33.68,33.63,33.66,64380.0,24.5173,24.5465,24.51,24.5319,64380.0
2019-04-12 13:40:00,33.66,33.7,33.64,33.65,65847.0,24.5319,24.561,24.5173,24.5246,65847.0
2019-04-12 13:45:00,33.66,33.73,33.63,33.7,68399.0,24.5319,24.5829,24.51,24.561,68399.0
2019-04-12 13:50:00,33.7,33.74,33.7,33.73,49082.0,24.561,24.5902,24.561,24.5829,49082.0
2019-04-12 13:55:00,33.74,33.74,33.69,33.72,83436.0,24.5902,24.5902,24.5538,24.5756,83436.0
2019-04-12 14:00:00,33.72,33.78,33.7,33.76,94743.0,24.5756,24.6194,24.561,24.6048,94743.0
2019-04-12 14:05:00,33.77,33.81,33.76,33.79,80201.0,24.6121,24.6412,24.6048,24.6266,80201.0
2019-04-12 14:10:00,33.78,33.78,33.74,33.76,56869.0,24.6194,24.6194,24.5902,24.6048,56869.0
2019-04-12 14:15:00,33.75,33.81,33.74,33.77,72994.0,24.5975,24.6412,24.5902,24.6121,72994.0
2019-04-12 14:20:00,33.77,33.78,33.71,33.76,63921.0,24.6121,24.6194,24.5683,24.6048,63921.0
2019-04-12 14:25:00,33.75,33.76,33.64,33.65,85103.0,24.5975,24.6048,24.5173,24.5246,85103.0
2019-04-12 14:30:00,33.64,33.67,33.61,33.63,78522.0,24.5173,24.5392,24.4955,24.51,78522.0
2019-04-12 14:35:00,33.62,33.63,33.56,33.59,125812.0,24.5027,24.51,24.459,24.4809,125812.0
2019-04-12 14:40:00,33.59,33.63,33.56,33.56,93726.0,24.4809,24.51,24.459,24.459,93726.0
2019-04-12 14:45:00,33.56,33.57,33.48,33.51,107361.0,24.459,24.4663,24.4007,24.4226,107361.0
2019-04-12 14:50:00,33.52,33.53,33.46,33.5,76389.0,24.4299,24.4371,24.3861,24.4153,76389.0
2019-04-12 14:55:00,33.5,33.53,33.49,33.51,66144.0,24.4153,24.4371,24.408,24.4226,66144.0
2019-04-12 15:00:00,33.51,33.58,33.5,33.58,103531.0,24.4226,24.4736,24.4153,24.4736,103531.0
2019-04-12 15:05:00,33.58,33.61,33.55,33.58,83577.0,24.4736,24.4955,24.4517,24.4736,83577.0
2019-04-12 15:10:00,33.58,33.61,33.56,33.59,99825.0,24.4736,24.4955,24.459,24.4809,99825.0
2019-04-12 15:15:00,33.59,33.62,33.53,33.56,125327.0,24.4809,24.5027,24.4371,24.459,125327.0
2019-04-12 15:20:00,33.56,33.59,33.54,33.57,114537.0,24.459,24.4809,24.4444,24.4663,114537.0
2019-04-12 15:25:00,33.57,33.57,33.52,33.55,152113.0,24.4663,24.4663,24.4299,24.4517,152113.0
2019-04-12 15:30:00,33.55,33.55,33.49,33.5,146245.0,24.4517,24.4517,24.408,24.4153,146245.0
2019-04-12 15:35:00,33.51,33.55,33.5,33.53,138353.0,24.4226,24.4517,24.4153,24.4371,138353.0
2019-04-12 15:40:00,33.52,33.54,33.51,33.51,145070.0,24.4299,24.4444,24.4226,24.4226,145070.0
2019-04-12 15:45:00,33.51,33.51,33.43,33.48,358346.0,24.4226,24.4226,24.3643,24.4007,358346.0
2019-04-12 15:50:00,33.49,33.5,33.39,33.43,311704.0,24.408,24.4153,24.3351,24.3643,311704.0
2019-04-12 15:55:00,33.44,33.59,33.43,33.48,837732.0,24.3716,24.4809,24.3643,24.4007,837732.0
2019-04-15 09:30:00,33.23,33.32,33.02,33.03,137872.0,24.2185,24.2841,24.0655,24.0727,137872.0
2019-04-15 09:35:00,33.03,33.05,32.86,32.97,153359.0,24.0727,24.0873,23.9488,24.029,153359.0
2019-04-15 09:40:00,32.97,33.14,32.91,33.13,170384.0,24.029,24.1529,23.9853,24.1456,170384.0
2019-04-15 09:45:00,33.12,33.34,33.11,33.32,82728.0,24.1383,24.2987,24.131,24.2841,82728.0
2019-04-15 09:50:00,33.31,33.33,33.21,33.28,56969.0,24.2768,24.2914,24.2039,24.2549,56969.0
2019-04-15 09:55:00,33.27,33.48,33.27,33.39,78563.0,24.2477,24.4007,24.2477,24.3351,78563.0
2019-04-15 10:00:00,33.39,33.5,33.39,33.47,92125.0,24.3351,24.4153,24.3351,24.3934,92125.0
2019-04-15 10:05:00,33.47,33.48,33.32,33.36,52967.0,24.3934,24.4007,24.2841,24.3132,52967.0
2019-04-15 10:10:00,33.34,33.35,33.25,33.26,69502.0,24.2987,24.306,24.2331,24.2404,69502.0
2019-04-15 10:15:00,33.25,33.3,33.16,33.18,83850.0,24.2331,24.2695,24.1675,24.1821,83850.0
2019-04-15 10:20:00,33.19,33.26,33.16,33.26,40916.0,24.1893,24.2404,24.1675,24.2404,40916.0
2019-04-15 10:25:00,33.25,33.31,33.19,33.2,62928.0,24.2331,24.2768,24.1893,24.1966,62928.0
2019-04-15 10:30:00,33.19,33.24,33.13,33.18,176628.0,24.1893,24.2258,24.1456,24.1821,176628.0
2019-04-15 10:35:00,33.18,33.27,33.17,33.17,71304.0,24.1821,24.2477,24.1748,24.1748,71304.0
2019-04-15 10:40:00,33.18,33.25,33.17,33.19,49877.0,24.1821,24.2331,24.1748,24.1893,49877.0
2019-04-15 10:45:00,33.18,33.2,33.12,33.19,85138.0,24.1821,24.1966,24.1383,24.1893,85138.0
2019-04-15 10:50:00,33.19,33.23,33.19,33.21,41059.0,24.1893,24.2185,24.1893,24.2039,41059.0
2019-04-15 10:55:00,33.2,33.24,33.18,33.23,48220.0,24.1966,24.2258,24.1821,24.2185,48220.0
2019-04-15 11:00:00,33.23,33.25,33.18,33.21,68410.0,24.2185,24.2331,24.1821,24.2039,68410.0
2019-04-15 11:05:00,33.2,33.22,33.15,33.2,67918.0,24.1966,24.2112,24.1602,24.1966,67918.0
2019-04-15 11:10:00,33.19,33.27,33.18,33.23,40588.0,24.1893,24.2477,24.1821,24.2185,40588.0
2019-04-15 11:15:00,33.22,33.25,33.18,33.2,49741.0,24.2112,24.2331,24.1821,24.1966,49741.0
2019-04-15 11:20:00,33.2,33.24,33.18,33.19,39740.0,24.1966,24.2258,24.1821,24.1893,39740.0
2019-04-15 11:25:00,33.2,33.24,33.16,33.21,55174.0,24.1966,24.2258,24.1675,24.2039,55174.0
2019-04-15 11:30:00,33.21,33.26,33.18,33.22,47001.0,24.2039,24.2404,24.1821,24.2112,47001.0
2019-04-15 11:35:00,33.22,33.24,33.19,33.21,41198.0,24.2112,24.2258,24.1893,24.2039,41198.0
2019-04-15 11:40:00,33.21,33.26,33.19,33.26,57762.0,24.2039,24.2404,24.1893,24.2404,57762.0
2019-04-15 11:45:00,33.26,33.32,33.24,33.31,30326.0,24.2404,24.2841,24.2258,24.2768,30326.0
2019-04-15 11:50:00,33.31,33.32,33.2,33.2,32847.0,24.2768,24.2841,24.1966,24.1966,32847.0
2019-04-15 11:55:00,33.2,33.24,33.2,33.22,31711.0,24.1966,24.2258,24.1966,24.2112,31711.0
2019-04-15 12:00:00,33.21,33.22,33.18,33.19,55653.0,24.2039,24.2112,24.1821,24.1893,55653.0
2019-04-15 12:05:00,33.2,33.23,33.18,33.19,31115.0,24.1966,24.2185,24.1821,24.1893,31115.0
2019-04-15 12:10:00,33.18,33.18,33.13,33.15,72735.0,24.1821,24.1821,24.1456,24.1602,72735.0
2019-04-15 12:15:00,33.15,33.17,33.14,33.17,31150.0,24.1602,24.1748,24.1529,24.1748,31150.0
2019-04-15 12:20:00,33.17,33.21,33.17,33.18,16170.0,24.1748,24.2039,24.1748,24.1821,16170.0
2019-04-15 12:25:00,33.18,33.18,33.14,33.16,26210.0,24.1821,24.1821,24.1529,24.1675,26210.0
2019-04-15 12:30:00,33.16,33.18,33.14,33.15,24174.0,24.1675,24.1821,24.1529,24.1602,24174.0
2019-04-15 12:35:00,33.16,33.23,33.16,33.23,25757.0,24.1675,24.2185,24.1675,24.2185,25757.0
2019-04-15 12:40:00,33.23,33.26,33.22,33.24,22871.0,24.2185,24.2404,24.2112,24.2258,22871.0
2019-04-15 12:45:00,33.24,33.25,33.23,33.24,16167.0,24.2258,24.2331,24.2185,24.2258,16167.0
2019-04-15 12:50:00,33.24,33.26,33.2,33.24,29300.0,24.2258,24.2404,24.1966,24.2258,29300.0
2019-04-15 12:55:00,33.24,33.29,33.23,33.25,24643.0,24.2258,24.2622,24.2185,24.2331,24643.0
2019-04-15 13:00:00,33.25,33.28,33.22,33.26,16197.0,24.2331,24.2549,24.2112,24.2404,16197.0
2019-04-15 13:05:00,33.26,33.29,33.21,33.21,18859.0,24.2404,24.2622,24.2039,24.2039,18859.0
2019-04-15 13:10:00,33.22,33.22,33.19,33.21,14077.0,24.2112,24.2112,24.1893,24.2039,14077.0
2019-04-15 13:15:00,33.2,33.22,33.18,33.19,17866.0,24.1966,24.2112,24.1821,24.1893,17866.0
2019-04-15 13:20:00,33.19,33.22,33.18,33.2,22223.0,24.1893,24.2112,24.1821,24.1966,22223.0
2019-04-15 13:25:00,33.2,33.25,33.19,33.24,48289.0,24.1966,24.2331,24.1893,24.2258,48289.0
2019-04-15 13:30:00,33.25,33.26,33.18,33.19,19103.0,24.2331,24.2404,24.1821,24.1893,19103.0
2019-04-15 13:35:00,33.19,33.23,33.19,33.19,29029.0,24.1893,24.2185,24.1893,24.1893,29029.0
2019-04-15 13:40:00,33.19,33.21,33.19,33.2,22743.0,24.1893,24.2039,24.1893,24.1966,22743.0
2019-04-15 13:45:00,33.19,33.22,33.18,33.19,29850.0,24.1893,24.2112,24.1821,24.1893,29850.0
2019-04-15 13:50:00,33.19,33.21,33.18,33.2,18302.0,24.1893,24.2039,24.1821,24.1966,18302.0
2019-04-15 13:55:00,33.21,33.21,33.18,33.18,32480.0,24.2039,24.2039,24.1821,24.1821,32480.0
2019-04-15 14:00:00,33.19,33.22,33.17,33.22,36446.0,24.1893,24.2112,24.1748,24.2112,36446.0
2019-04-15 14:05:00,33.21,33.21,33.16,33.16,36581.0,24.2039,24.2039,24.1675,24.1675,36581.0
2019-04-15 14:10:00,33.16,33.19,33.15,33.18,32671.0,24.1675,24.1893,24.1602,24.1821,32671.0
2019-04-15 14:15:00,33.19,33.22,33.18,33.2,38355.0,24.1893,24.2112,24.1821,24.1966,38355.0
2019-04-15 14:20:00,33.2,33.21,33.17,33.19,29561.0,24.1966,24.2039,24.1748,24.1893,29561.0
2019-04-15 14:25:00,33.19,33.2,33.16,33.17,35857.0,24.1893,24.1966,24.1675,24.1748,35857.0
2019-04-15 14:30:00,33.18,33.19,33.07,33.07,70442.0,24.1821,24.1893,24.1019,24.1019,70442.0
2019-04-15 14:35:00,33.07,33.08,32.93,32.93,26173.0,24.1019,24.1092,23.9999,23.9999,26173.0
2019-04-15 14:40:00,32.93,32.94,32.85,32.89,42041.0,23.9999,24.0071,23.9416,23.9707,42041.0
2019-04-15 14:45:00,32.88,32.91,32.82,32.82,36105.0,23.9634,23.9853,23.9197,23.9197,36105.0
2019-04-15 14:50:00,32.82,32.89,32.81,32.88,30641.0,23.9197,23.9707,23.9124,23.9634,30641.0
2019-04-15 14:55:00,32.87,32.87,32.83,32.83,29893.0,23.9561,23.9561,23.927,23.927,29893.0
2019-04-15 15:00:00,32.84,32.86,32.82,32.86,32705.0,23.9343,23.9488,23.9197,23.9488,32705.0
2019-04-15 15:05:00,32.86,32.89,32.84,32.86,29349.0,23.9488,23.9707,23.9343,23.9488,29349.0
2019-04-15 15:10:00,32.86,32.87,32.79,32.81,43366.0,23.9488,23.9561,23.8978,23.9124,43366.0
2019-04-15 15:15:00,32.82,32.84,32.76,32.77,41735.0,23.9197,23.9343,23.876,23.8832,41735.0
2019-04-15 15:20:00,32.77,32.81,32.76,32.8,38350.0,23.8832,23.9124,23.876,23.9051,38350.0
2019-04-15 15:25:00,32.81,32.82,32.79,32.8,28662.0,23.9124,23.9197,23.8978,23.9051,28662.0
2019-04-15 15:30:00,32.81,32.82,32.75,32.75,57244.0,23.9124,23.9197,23.8687,23.8687,57244.0
2019-04-15 15:35:00,32.76,32.76,32.69,32.7,70174.0,23.876,23.876,23.8249,23.8322,70174.0
2019-04-15 15:40:00,32.7,32.73,32.66,32.66,80811.0,23.8322,23.8541,23.8031,23.8031,80811.0
2019-04-15 15:45:00,32.66,32.67,32.6,32.62,154771.0,23.8031,23.8104,23.7593,23.7739,154771.0
2019-04-15 15:50:00,32.62,32.64,32.6,32.62,192213.0,23.7739,23.7885,23.7593,23.7739,192213.0
2019-04-15 15:55:00,32.62,32.63,32.54,32.57,627871.0,23.7739,23.7812,23.7156,23.7375,627871.0
2019-04-16 09:30:00,32.75,32.87,32.57,32.61,149002.0,23.8687,23.9561,23.7375,23.7666,149002.0
2019-04-16 09:35:00,32.63,32.64,32.45,32.47,99066.0,23.7812,23.7885,23.65,23.6646,99066.0
2019-04-16 09:40:00,32.44,32.52,32.38,32.48,99455.0,23.6427,23.701,23.599,23.6719,99455.0
2019-04-16 09:45:00,32.49,32.52,32.39,32.41,109527.0,23.6792,23.701,23.6063,23.6209,109527.0
2019-04-16 09:50:00,32.42,32.45,32.32,32.44,40298.0,23.6282,23.65,23.5553,23.6427,40298.0
2019-04-16 09:55:00,32.44,32.52,32.44,32.48,25346.0,23.6427,23.701,23.6427,23.6719,25346.0
2019-04-16 10:00:00,32.49,32.54,32.47,32.47,44719.0,23.6792,23.7156,23.6646,23.6646,44719.0
2019-04-16 10:05:00,32.47,32.51,32.41,32.41,19866.0,23.6646,23.6938,23.6209,23.6209,19866.0
2019-04-16 10:10:00,32.41,32.51,32.41,32.45,40647.0,23.6209,23.6938,23.6209,23.65,40647.0
2019-04-16 10:15:00,32.46,32.47,32.4,32.4,31721.0,23.6573,23.6646,23.6136,23.6136,31721.0
2019-04-16 10:20:00,32.4,32.47,32.4,32.44,35089.0,23.6136,23.6646,23.6136,23.6427,35089.0
2019-04-16 10:25:00,32.44,32.47,32.41,32.44,25512.0,23.6427,23.6646,23.6209,23.6427,25512.0
2019-04-16 10:30:00,32.44,32.45,32.39,32.39,28896.0,23.6427,23.65,23.6063,23.6063,28896.0
2019-04-16 10:35:00,32.4,32.44,32.4,32.4,22318.0,23.6136,23.6427,23.6136,23.6136,22318.0
2019-04-16 10:40:00,32.4,32.46,32.4,32.42,41825.0,23.6136,23.6573,23.6136,23.6282,41825.0
2019-04-16 10:45:00,32.42,32.45,32.35,32.35,21363.0,23.6282,23.65,23.5771,23.5771,21363.0
2019-04-16 10:50:00,32.35,32.42,32.31,32.38,60064.0,23.5771,23.6282,23.548,23.599,60064.0
2019-04-16 10:55:00,32.37,32.38,32.33,32.33,28129.0,23.5917,23.599,23.5626,23.5626,28129.0
2019-04-16 11:00:00,32.33,32.37,32.32,32.34,106766.0,23.5626,23.5917,23.5553,23.5699,106766.0
2019-04-16 11:05:00,32.34,32.35,32.3,32.31,28809.0,23.5699,23.5771,23.5407,23.548,28809.0
2019-04-16 11:10:00,32.31,32.36,32.31,32.36,48705.0,23.548,23.5844,23.548,23.5844,48705.0
2019-04-16 11:15:00,32.36,32.39,32.3,32.3,35902.0,23.5844,23.6063,23.5407,23.5407,35902.0
2019-04-16 11:20:00,32.3,32.31,32.23,32.24,31262.0,23.5407,23.548,23.4897,23.497,31262.0
2019-04-16 11:25:00,32.25,32.26,32.19,32.2,37404.0,23.5043,23.5116,23.4605,23.4678,37404.0
2019-04-16 11:30:00,32.2,32.24,32.18,32.21,48528.0,23.4678,23.497,23.4532,23.4751,48528.0
2019-04-16 11:35:00,32.21,32.23,32.16,32.2,59131.0,23.4751,23.4897,23.4387,23.4678,59131.0
2019-04-16 11:40:00,32.19,32.24,32.19,32.23,29289.0,23.4605,23.497,23.4605,23.4897,29289.0
2019-04-16 11:45:00,32.24,32.27,32.22,32.25,51574.0,23.497,23.5188,23.4824,23.5043,51574.0
2019-04-16 11:50:00,32.25,32.41,32.24,32.4,106786.0,23.5043,23.6209,23.497,23.6136,106786.0
2019-04-16 11:55:00,32.39,32.42,32.37,32.39,31204.0,23.6063,23.6282,23.5917,23.6063,31204.0
2019-04-16 12:00:00,32.4,32.49,32.4,32.47,24045.0,23.6136,23.6792,23.6136,23.6646,24045.0
2019-04-16 12:05:00,32.48,32.52,32.47,32.5,27830.0,23.6719,23.701,23.6646,23.6865,27830.0
2019-04-16 12:10:00,32.51,32.53,32.48,32.51,34182.0,23.6938,23.7083,23.6719,23.6938,34182.0
2019-04-16 12:15:00,32.52,32.57,32.5,32.57,23716.0,23.701,23.7375,23.6865,23.7375,23716.0
2019-04-16 12:20:00,32.57,32.57,32.46,32.5,70128.0,23.7375,23.7375,23.6573,23.6865,70128.0
2019-04-16 12:25:00,32.51,32.55,32.47,32.52,50821.0,23.6938,23.7229,23.6646,23.701,50821.0
2019-04-16 12:30:00,32.52,32.56,32.52,32.55,18534.0,23.701,23.7302,23.701,23.7229,18534.0
2019-04-16 12:35:00,32.55,32.59,32.53,32.53,22111.0,23.7229,23.7521,23.7083,23.7083,22111.0
2019-04-16 12:40:00,32.53,32.54,32.51,32.52,14905.0,23.7083,23.7156,23.6938,23.701,14905.0
2019-04-16 12:45:00,32.52,32.53,32.5,32.52,21695.0,23.701,23.7083,23.6865,23.701,21695.0
2019-04-16 12:50:00,32.51,32.54,32.5,32.52,29076.0,23.6938,23.7156,23.6865,23.701,29076.0
2019-04-16 12:55:00,32.52,32.55,32.52,32.52,31896.0,23.701,23.7229,23.701,23.701,31896.0
2019-04-16 13:00:00,32.52,32.54,32.49,32.52,13175.0,23.701,23.7156,23.6792,23.701,13175.0
2019-04-16 13:05:00,32.52,32.53,32.5,32.5,9553.0,23.701,23.7083,23.6865,23.6865,9553.0
2019-04-16 13:10:00,32.51,32.52,32.47,32.49,12464.0,23.6938,23.701,23.6646,23.6792,12464.0
2019-04-16 13:15:00,32.49,32.52,32.47,32.52,24303.0,23.6792,23.701,23.6646,23.701,24303.0
2019-04-16 13:20:00,32.52,32.56,32.51,32.55,29687.0,23.701,23.7302,23.6938,23.7229,29687.0
2019-04-16 13:25:00,32.55,32.56,32.49,32.53,19735.0,23.7229,23.7302,23.6792,23.7083,19735.0
2019-04-16 13:30:00,32.54,32.58,32.52,32.53,28811.0,23.7156,23.7448,23.701,23.7083,28811.0
2019-04-16 13:35:00,32.54,32.54,32.5,32.53,17832.0,23.7156,23.7156,23.6865,23.7083,17832.0
2019-04-16 13:40:00,32.54,32.56,32.52,32.52,12121.0,23.7156,23.7302,23.701,23.701,12121.0
2019-04-16 13:45:00,32.53,32.53,32.51,32.52,15869.0,23.7083,23.7083,23.6938,23.701,15869.0
2019-04-16 13:50:00,32.53,32.55,32.52,32.53,23794.0,23.7083,23.7229,23.701,23.7083,23794.0
2019-04-16 13:55:00,32.54,32.55,32.51,32.52,12669.0,23.7156,23.7229,23.6938,23.701,12669.0
2019-04-16 14:00:00,32.52,32.54,32.49,32.51,22952.0,23.701,23.7156,23.6792,23.6938,22952.0
2019-04-16 14:05:00,32.51,32.54,32.51,32.54,17794.0,23.6938,23.7156,23.6938,23.7156,17794.0
2019-04-16 14:10:00,32.54,32.58,32.53,32.57,19153.0,23.7156,23.7448,23.7083,23.7375,19153.0
2019-04-16 14:15:00,32.58,32.66,32.58,32.66,21198.0,23.7448,23.8031,23.7448,23.8031,21198.0
2019-04-16 14:20:00,32.66,32.72,32.65,32.72,15441.0,23.8031,23.8468,23.7958,23.8468,15441.0
2019-04-16 14:25:00,32.71,32.77,32.7,32.77,64911.0,23.8395,23.8832,23.8322,23.8832,64911.0
2019-04-16 14:30:00,32.76,32.78,32.74,32.76,36698.0,23.876,23.8905,23.8614,23.876,36698.0
2019-04-16 14:35:00,32.76,32.77,32.71,32.74,31928.0,23.876,23.8832,23.8395,23.8614,31928.0
2019-04-16 14:40:00,32.74,32.79,32.74,32.76,32635.0,23.8614,23.8978,23.8614,23.876,32635.0
2019-04-16 14:45:00,32.76,32.77,32.71,32.73,19372.0,23.876,23.8832,23.8395,23.8541,19372.0
2019-04-16 14:50:00,32.73,32.77,32.73,32.77,26477.0,23.8541,23.8832,23.8541,23.8832,26477.0
2019-04-16 14:55:00,32.77,32.77,32.72,32.73,41887.0,23.8832,23.8832,23.8468,23.8541,41887.0
2019-04-16 15:00:00,32.73,32.76,32.72,32.73,29204.0,23.8541,23.876,23.8468,23.8541,29204.0
2019-04-16 15:05:00,32.74,32.77,32.72,32.77,25081.0,23.8614,23.8832,23.8468,23.8832,25081.0
2019-04-16 15:10:00,32.77,32.78,32.76,32.78,25405.0,23.8832,23.8905,23.876,23.8905,25405.0
2019-04-16 15:15:00,32.78,32.8,32.75,32.76,28161.0,23.8905,23.9051,23.8687,23.876,28161.0
2019-04-16 15:20:00,32.77,32.81,32.76,32.8,46237.0,23.8832,23.9124,23.876,23.9051,46237.0
2019-04-16 15:25:00,32.8,32.87,32.79,32.86,40380.0,23.9051,23.9561,23.8978,23.9488,40380.0
2019-04-16 15:30:00,32.85,32.89,32.82,32.83,62667.0,23.9416,23.9707,23.9197,23.927,62667.0
2019-04-16 15:35:00,32.83,32.83,32.76,32.77,61072.0,23.927,23.927,23.876,23.8832,61072.0
2019-04-16 15:40:00,32.77,32.79,32.75,32.76,133714.0,23.8832,23.8978,23.8687,23.876,133714.0
2019-04-16 15:45:00,32.75,32.8,32.75,32.77,99543.0,23.8687,23.9051,23.8687,23.8832,99543.0
2019-04-16 15:50:00,32.77,32.8,32.75,32.79,154671.0,23.8832,23.9051,23.8687,23.8978,154671.0
2019-04-16 15:55:00,32.78,32.93,32.77,32.84,573411.0,23.8905,23.9999,23.8832,23.9343,573411.0
2019-04-17 09:30:00,33.1,33.22,33.06,33.12,81673.0,24.1238,24.2112,24.0946,24.1383,81673.0
2019-04-17 09:35:00,33.1,33.1,32.93,33.09,39564.0,24.1238,24.1238,23.9999,24.1165,39564.0
2019-04-17 09:40:00,33.08,33.2,33.07,33.19,33443.0,24.1092,24.1966,24.1019,24.1893,33443.0
2019-04-17 09:45:00,33.19,33.22,33.13,33.13,44644.0,24.1893,24.2112,24.1456,24.1456,44644.0
2019-04-17 09:50:00,33.13,33.2,33.11,33.15,23914.0,24.1456,24.1966,24.131,24.1602,23914.0
2019-04-17 09:55:00,33.16,33.19,33.14,33.15,24855.0,24.1675,24.1893,24.1529,24.1602,24855.0
2019-04-17 10:00:00,33.14,33.22,33.11,33.22,59880.0,24.1529,24.2112,24.131,24.2112,59880.0
2019-04-17 10:05:00,33.22,33.23,33.03,33.03,38094.0,24.2112,24.2185,24.0727,24.0727,38094.0
2019-04-17 10:10:00,33.05,33.07,32.98,33.02,52823.0,24.0873,24.1019,24.0363,24.0655,52823.0
2019-04-17 10:15:00,33.02,33.02,32.94,32.95,42326.0,24.0655,24.0655,24.0071,24.0144,42326.0
2019-04-17 10:20:00,32.95,33.07,32.95,33.05,20763.0,24.0144,24.1019,24.0144,24.0873,20763.0
2019-04-17 10:25:00,33.04,33.1,33.03,33.1,15750.0,24.08,24.1238,24.0727,24.1238,15750.0
2019-04-17 10:30:00,33.09,33.17,33.07,33.17,41500.0,24.1165,24.1748,24.1019,24.1748,41500.0
2019-04-17 10:35:00,33.17,33.21,33.14,33.15,37432.0,24.1748,24.2039,24.1529,24.1602,37432.0
2019-04-17 10:40:00,33.16,33.17,33.12,33.12,25386.0,24.1675,24.1748,24.1383,24.1383,25386.0
2019-04-17 10:45:00,33.13,33.17,33.11,33.14,33263.0,24.1456,24.1748,24.131,24.1529,33263.0
2019-04-17 10:50:00,33.15,33.17,33.11,33.16,111033.0,24.1602,24.1748,24.131,24.1675,111033.0
2019-04-17 10:55:00,33.16,33.2,33.06,33.08,45021.0,24.1675,24.1966,24.0946,24.1092,45021.0
2019-04-17 11:00:00,33.07,33.1,33.02,33.1,76468.0,24.1019,24.1238,24.0655,24.1238,76468.0
2019-04-17 11:05:00,33.1,33.2,33.09,33.18,69703.0,24.1238,24.1966,24.1165,24.1821,69703.0
2019-04-17 11:10:00,33.18,33.18,33.14,33.18,60733.0,24.1821,24.1821,24.1529,24.1821,60733.0
2019-04-17 11:15:00,33.18,33.21,33.14,33.18,60923.0,24.1821,24.2039,24.1529,24.1821,60923.0
2019-04-17 11:20:00,33.18,33.27,33.17,33.2,220651.0,24.1821,24.2477,24.1748,24.1966,220651.0
2019-04-17 11:25:00,33.21,33.28,33.19,33.2,76404.0,24.2039,24.2549,24.1893,24.1966,76404.0
2019-04-17 11:30:00,33.19,33.2,33.12,33.14,101251.0,24.1893,24.1966,24.1383,24.1529,101251.0
2019-04-17 11:35:00,33.14,33.27,33.13,33.23,61341.0,24.1529,24.2477,24.1456,24.2185,61341.0
2019-04-17 11:40:00,33.23,33.36,33.21,33.33,79550.0,24.2185,24.3132,24.2039,24.2914,79550.0
2019-04-17 11:45:00,33.33,33.38,33.28,33.38,56234.0,24.2914,24.3278,24.2549,24.3278,56234.0
2019-04-17 11:50:00,33.38,33.39,33.32,33.36,34614.0,24.3278,24.3351,24.2841,24.3132,34614.0
2019-04-17 11:55:00,33.35,33.38,33.31,33.31,106973.0,24.306,24.3278,24.2768,24.2768,106973.0
2019-04-17 12:00:00,33.3,33.31,33.15,33.18,56782.0,24.2695,24.2768,24.1602,24.1821,56782.0
2019-04-17 12:05:00,33.17,33.19,33.13,33.18,31105.0,24.1748,24.1893,24.1456,24.1821,31105.0
2019-04-17 12:10:00,33.17,33.18,33.11,33.12,24535.0,24.1748,24.1821,24.131,24.1383,24535.0
2019-04-17 12:15:00,33.11,33.18,33.1,33.15,29858.0,24.131,24.1821,24.1238,24.1602,29858.0
2019-04-17 12:20:00,33.16,33.18,33.11,33.14,19805.0,24.1675,24.1821,24.131,24.1529,19805.0
2019-04-17 12:25:00,33.13,33.15,33.1,33.14,30908.0,24.1456,24.1602,24.1238,24.1529,30908.0
2019-04-17 12:30:00,33.14,33.2,33.14,33.16,21267.0,24.1529,24.1966,24.1529,24.1675,21267.0
2019-04-17 12:35:00,33.16,33.22,33.16,33.19,18682.0,24.1675,24.2112,24.1675,24.1893,18682.0
2019-04-17 12:40:00,33.19,33.21,33.16,33.2,19579.0,24.1893,24.2039,24.1675,24.1966,19579.0
2019-04-17 12:45:00,33.2,33.21,33.18,33.2,14300.0,24.1966,24.2039,24.1821,24.1966,14300.0
2019-04-17 12:50:00,33.2,33.23,33.18,33.2,37616.0,24.1966,24.2185,24.1821,24.1966,37616.0
2019-04-17 12:55:00,33.2,33.21,33.18,33.2,25050.0,24.1966,24.2039,24.1821,24.1966,25050.0
2019-04-17 13:00:00,33.2,33.2,33.16,33.16,31778.0,24.1966,24.1966,24.1675,24.1675,31778.0
2019-04-17 13:05:00,33.17,33.2,33.17,33.19,36494.0,24.1748,24.1966,24.1748,24.1893,36494.0
2019-04-17 13:10:00,33.2,33.2,33.15,33.18,13956.0,24.1966,24.1966,24.1602,24.1821,13956.0
2019-04-17 13:15:00,33.19,33.21,33.17,33.2,23565.0,24.1893,24.2039,24.1748,24.1966,23565.0
2019-04-17 13:20:00,33.2,33.25,33.18,33.23,59521.0,24.1966,24.2331,24.1821,24.2185,59521.0
2019-04-17 13:25:00,33.23,33.23,33.19,33.22,32395.0,24.2185,24.2185,24.1893,24.2112,32395.0
2019-04-17 13:30:00,33.21,33.24,33.2,33.24,30695.0,24.2039,24.2258,24.1966,24.2258,30695.0
2019-04-17 13:35:00,33.25,33.26,33.22,33.24,18547.0,24.2331,24.2404,24.2112,24.2258,18547.0
2019-04-17 13:40:00,33.25,33.26,33.22,33.25,33189.0,24.2331,24.2404,24.2112,24.2331,33189.0
2019-04-17 13:45:00,33.25,33.26,33.18,33.19,26038.0,24.2331,24.2404,24.1821,24.1893,26038.0
2019-04-17 13:50:00,33.19,33.2,33.16,33.19,20708.0,24.1893,24.1966,24.1675,24.1893,20708.0
2019-04-17 13:55:00,33.19,33.23,33.18,33.23,18559.0,24.1893,24.2185,24.1821,24.2185,18559.0
2019-04-17 14:00:00,33.23,33.25,33.2,33.24,33303.0,24.2185,24.2331,24.1966,24.2258,33303.0
2019-04-17 14:05:00,33.24,33.27,33.23,33.26,23537.0,24.2258,24.2477,24.2185,24.2404,23537.0
2019-04-17 14:10:00,33.25,33.26,33.18,33.2,35402.0,24.2331,24.2404,24.1821,24.1966,35402.0
2019-04-17 14:15:00,33.19,33.24,33.18,33.2,27078.0,24.1893,24.2258,24.1821,24.1966,27078.0
2019-04-17 14:20:00,33.2,33.21,33.15,33.16,27828.0,24.1966,24.2039,24.1602,24.1675,27828.0
2019-04-17 14:25:00,33.16,33.17,33.11,33.11,35004.0,24.1675,24.1748,24.131,24.131,35004.0
2019-04-17 14:30:00,33.11,33.16,33.1,33.13,29778.0,24.131,24.1675,24.1238,24.1456,29778.0
2019-04-17 14:35:00,33.13,33.14,33.04,33.05,28096.0,24.1456,24.1529,24.08,24.0873,28096.0
2019-04-17 14:40:00,33.05,33.09,33.04,33.09,31102.0,24.0873,24.1165,24.08,24.1165,31102.0
2019-04-17 14:45:00,33.1,33.11,33.08,33.1,33617.0,24.1238,24.131,24.1092,24.1238,33617.0
2019-04-17 14:50:00,33.1,33.15,33.09,33.1,30159.0,24.1238,24.1602,24.1165,24.1238,30159.0
2019-04-17 14:55:00,33.11,33.12,33.07,33.09,34218.0,24.131,24.1383,24.1019,24.1165,34218.0
2019-04-17 15:00:00,33.09,33.17,33.09,33.16,45182.0,24.1165,24.1748,24.1165,24.1675,45182.0
2019-04-17 15:05:00,33.15,33.18,33.14,33.15,27567.0,24.1602,24.1821,24.1529,24.1602,27567.0
2019-04-17 15:10:00,33.15,33.15,33.09,33.14,48977.0,24.1602,24.1602,24.1165,24.1529,48977.0
2019-04-17 15:15:00,33.14,33.15,33.08,33.11,45920.0,24.1529,24.1602,24.1092,24.131,45920.0
2019-04-17 15:20:00,33.11,33.16,33.1,33.15,108202.0,24.131,24.1675,24.1238,24.1602,108202.0
2019-04-17 15:25:00,33.15,33.16,33.11,33.13,45073.0,24.1602,24.1675,24.131,24.1456,45073.0
2019-04-17 15:30:00,33.14,33.16,33.11,33.14,46539.0,24.1529,24.1675,24.131,24.1529,46539.0
2019-04-17 15:35:00,33.14,33.2,33.11,33.19,85089.0,24.1529,24.1966,24.131,24.1893,85089.0
2019-04-17 15:40:00,33.2,33.25,33.19,33.22,80886.0,24.1966,24.2331,24.1893,24.2112,80886.0
2019-04-17 15:45:00,33.22,33.26,33.21,33.23,132106.0,24.2112,24.2404,24.2039,24.2185,132106.0
2019-04-17 15:50:00,33.24,33.29,33.23,33.29,126478.0,24.2258,24.2622,24.2185,24.2622,126478.0
2019-04-17 15:55:00,33.28,33.29,33.21,33.21,362485.0,24.2549,24.2622,24.2039,24.2039,362485.0
2019-04-18 09:30:00,33.27,33.34,33.14,33.29,144249.0,24.2477,24.2987,24.1529,24.2622,144249.0
2019-04-18 09:35:00,33.31,33.36,33.22,33.26,77185.0,24.2768,24.3132,24.2112,24.2404,77185.0
2019-04-18 09:40:00,33.26,33.41,33.23,33.38,48394.0,24.2404,24.3497,24.2185,24.3278,48394.0
2019-04-18 09:45:00,33.38,33.48,33.37,33.46,46272.0,24.3278,24.4007,24.3205,24.3861,46272.0
2019-04-18 09:50:00,33.46,33.56,33.46,33.53,69643.0,24.3861,24.459,24.3861,24.4371,69643.0
2019-04-18 09:55:00,33.54,33.61,33.51,33.59,47588.0,24.4444,24.4955,24.4226,24.4809,47588.0
2019-04-18 10:00:00,33.58,33.6,33.52,33.54,85334.0,24.4736,24.4882,24.4299,24.4444,85334.0
2019-04-18 10:05:00,33.54,33.58,33.51,33.53,53382.0,24.4444,24.4736,24.4226,24.4371,53382.0
2019-04-18 10:10:00,33.53,33.58,33.51,33.57,46082.0,24.4371,24.4736,24.4226,24.4663,46082.0
2019-04-18 10:15:00,33.56,33.6,33.53,33.59,46139.0,24.459,24.4882,24.4371,24.4809,46139.0
2019-04-18 10:20:00,33.59,33.6,33.5,33.52,79139.0,24.4809,24.4882,24.4153,24.4299,79139.0
2019-04-18 10:25:00,33.52,33.59,33.51,33.58,68713.0,24.4299,24.4809,24.4226,24.4736,68713.0
2019-04-18 10:30:00,33.59,33.62,33.57,33.59,83587.0,24.4809,24.5027,24.4663,24.4809,83587.0
2019-04-18 10:35:00,33.59,33.71,33.58,33.7,127089.0,24.4809,24.5683,24.4736,24.561,127089.0
2019-04-18 10:40:00,33.7,33.71,33.63,33.64,159707.0,24.561,24.5683,24.51,24.5173,159707.0
2019-04-18 10:45:00,33.64,33.69,33.62,33.64,71479.0,24.5173,24.5538,24.5027,24.5173,71479.0
2019-04-18 10:50:00,33.64,33.64,33.53,33.53,79830.0,24.5173,24.5173,24.4371,24.4371,79830.0
2019-04-18 10:55:00,33.53,33.56,33.49,33.55,85323.0,24.4371,24.459,24.408,24.4517,85323.0
2019-04-18 11:00:00,33.55,33.64,33.53,33.61,105054.0,24.4517,24.5173,24.4371,24.4955,105054.0
2019-04-18 11:05:00,33.61,33.67,33.6,33.67,70898.0,24.4955,24.5392,24.4882,24.5392,70898.0
2019-04-18 11:10:00,33.67,33.69,33.63,33.64,94942.0,24.5392,24.5538,24.51,24.5173,94942.0
2019-04-18 11:15:00,33.64,33.66,33.55,33.55,135711.0,24.5173,24.5319,24.4517,24.4517,135711.0
2019-04-18 11:20:00,33.55,33.57,33.52,33.53,41135.0,24.4517,24.4663,24.4299,24.4371,41135.0
2019-04-18 11:25:00,33.54,33.59,33.52,33.59,39129.0,24.4444,24.4809,24.4299,24.4809,39129.0
2019-04-18 11:30:00,33.59,33.61,33.57,33.58,71771.0,24.4809,24.4955,24.4663,24.4736,71771.0
2019-04-18 11:35:00,33.58,33.63,33.54,33.62,44725.0,24.4736,24.51,24.4444,24.5027,44725.0
2019-04-18 11:40:00,33.63,33.66,33.62,33.63,35349.0,24.51,24.5319,24.5027,24.51,35349.0
2019-04-18 11:45:00,33.63,33.65,33.62,33.62,23171.0,24.51,24.5246,24.5027,24.5027,23171.0
2019-04-18 11:50:00,33.63,33.65,33.62,33.63,31591.0,24.51,24.5246,24.5027,24.51,31591.0
2019-04-18 11:55:00,33.63,33.68,33.61,33.65,22659.0,24.51,24.5465,24.4955,24.5246,22659.0
2019-04-18 12:00:00,33.65,33.73,33.64,33.72,52344.0,24.5246,24.5829,24.5173,24.5756,52344.0
2019-04-18 12:05:00,33.71,33.74,33.71,33.72,36122.0,24.5683,24.5902,24.5683,24.5756,36122.0
2019-04-18 12:10:00,33.71,33.73,33.7,33.7,36661.0,24.5683,24.5829,24.561,24.561,36661.0
2019-04-18 12:15:00,33.7,33.7,33.62,33.63,54180.0,24.561,24.561,24.5027,24.51,54180.0
2019-04-18 12:20:00,33.63,33.66,33.58,33.61,54034.0,24.51,24.5319,24.4736,24.4955,54034.0
2019-04-18 12:25:00,33.61,33.62,33.54,33.57,34695.0,24.4955,24.5027,24.4444,24.4663,34695.0
2019-04-18 12:30:00,33.58,33.61,33.56,33.59,22577.0,24.4736,24.4955,24.459,24.4809,22577.0
2019-04-18 12:35:00,33.6,33.64,33.57,33.63,25143.0,24.4882,24.5173,24.4663,24.51,25143.0
2019-04-18 12:40:00,33.63,33.66,33.62,33.65,18603.0,24.51,24.5319,24.5027,24.5246,18603.0
2019-04-18 12:45:00,33.65,33.68,33.64,33.68,17917.0,24.5246,24.5465,24.5173,24.5465,17917.0
2019-04-18 12:50:00,33.67,33.68,33.64,33.66,17403.0,24.5392,24.5465,24.5173,24.5319,17403.0
2019-04-18 12:55:00,33.66,33.68,33.65,33.66,21928.0,24.5319,24.5465,24.5246,24.5319,21928.0
2019-04-18 13:00:00,33.66,33.67,33.63,33.65,20879.0,24.5319,24.5392,24.51,24.5246,20879.0
2019-04-18 13:05:00,33.65,33.7,33.65,33.7,28435.0,24.5246,24.561,24.5246,24.561,28435.0
2019-04-18 13:10:00,33.7,33.81,33.7,33.78,71023.0,24.561,24.6412,24.561,24.6194,71023.0
2019-04-18 13:15:00,33.77,33.82,33.76,33.8,59414.0,24.6121,24.6485,24.6048,24.6339,59414.0
2019-04-18 13:20:00,33.8,33.81,33.77,33.78,20118.0,24.6339,24.6412,24.6121,24.6194,20118.0
2019-04-18 13:25:00,33.78,33.8,33.77,33.79,28337.0,24.6194,24.6339,24.6121,24.6266,28337.0
2019-04-18 13:30:00,33.79,33.82,33.75,33.8,49505.0,24.6266,24.6485,24.5975,24.6339,49505.0
2019-04-18 13:35:00,33.8,33.81,33.78,33.8,44794.0,24.6339,24.6412,24.6194,24.6339,44794.0
2019-04-18 13:40:00,33.8,33.82,33.78,33.79,53807.0,24.6339,24.6485,24.6194,24.6266,53807.0
2019-04-18 13:45:00,33.79,33.81,33.77,33.8,37508.0,24.6266,24.6412,24.6121,24.6339,37508.0
2019-04-18 13:50:00,33.8,33.82,33.78,33.79,66779.0,24.6339,24.6485,24.6194,24.6266,66779.0
2019-04-18 13:55:00,33.79,33.79,33.74,33.75,153463.0,24.6266,24.6266,24.5902,24.5975,153463.0
2019-04-18 14:00:00,33.75,33.77,33.62,33.62,160415.0,24.5975,24.6121,24.5027,24.5027,160415.0
2019-04-18 14:05:00,33.63,33.66,33.6,33.65,101817.0,24.51,24.5319,24.4882,24.5246,101817.0
2019-04-18 14:10:00,33.64,33.65,33.58,33.59,27795.0,24.5173,24.5246,24.4736,24.4809,27795.0
2019-04-18 14:15:00,33.59,33.59,33.51,33.55,45859.0,24.4809,24.4809,24.4226,24.4517,45859.0
2019-04-18 14:20:00,33.55,33.56,33.52,33.54,38182.0,24.4517,24.459,24.4299,24.4444,38182.0
2019-04-18 14:25:00,33.53,33.59,33.53,33.58,36954.0,24.4371,24.4809,24.4371,24.4736,36954.0
2019-04-18 14:30:00,33.58,33.58,33.53,33.54,28467.0,24.4736,24.4736,24.4371,24.4444,28467.0
2019-04-18 14:35:00,33.53,33.58,33.51,33.52,43363.0,24.4371,24.4736,24.4226,24.4299,43363.0
2019-04-18 14:40:00,33.52,33.56,33.51,33.55,28891.0,24.4299,24.459,24.4226,24.4517,28891.0
2019-04-18 14:45:00,33.55,33.55,33.51,33.54,35783.0,24.4517,24.4517,24.4226,24.4444,35783.0
2019-04-18 14:50:00,33.54,33.54,33.49,33.51,34042.0,24.4444,24.4444,24.408,24.4226,34042.0
2019-04-18 14:55:00,33.51,33.58,33.5,33.57,41821.0,24.4226,24.4736,24.4153,24.4663,41821.0
2019-04-18 15:00:00,33.57,33.6,33.55,33.57,30767.0,24.4663,24.4882,24.4517,24.4663,30767.0
2019-04-18 15:05:00,33.57,33.6,33.56,33.59,60351.0,24.4663,24.4882,24.459,24.4809,60351.0
2019-04-18 15:10:00,33.59,33.6,33.58,33.59,42626.0,24.4809,24.4882,24.4736,24.4809,42626.0
2019-04-18 15:15:00,33.59,33.61,33.58,33.59,39145.0,24.4809,24.4955,24.4736,24.4809,39145.0
2019-04-18 15:20:00,33.59,33.66,33.59,33.65,67686.0,24.4809,24.5319,24.4809,24.5246,67686.0
2019-04-18 15:25:00,33.65,33.71,33.65,33.7,72721.0,24.5246,24.5683,24.5246,24.561,72721.0
2019-04-18 15:30:00,33.69,33.75,33.66,33.73,107098.0,24.5538,24.5975,24.5319,24.5829,107098.0
2019-04-18 15:35:00,33.74,33.76,33.72,33.74,91345.0,24.5902,24.6048,24.5756,24.5902,91345.0
2019-04-18 15:40:00,33.74,33.78,33.73,33.75,106727.0,24.5902,24.6194,24.5829,24.5975,106727.0
2019-04-18 15:45:00,33.75,33.81,33.74,33.79,109050.0,24.5975,24.6412,24.5902,24.6266,109050.0
2019-04-18 15:50:00,33.79,33.81,33.67,33.68,222885.0,24.6266,24.6412,24.5392,24.5465,222885.0
2019-04-18 15:55:00,33.68,33.71,33.57,33.58,649508.0,24.5465,24.5683,24.4663,24.4736,649508.0
2019-04-22 09:30:00,34.1,34.19,33.7,33.95,274047.0,24.8526,24.9182,24.561,24.7432,274047.0
2019-04-22 09:35:00,33.95,34.17,33.9,34.05,158679.0,24.7432,24.9036,24.7068,24.8161,158679.0
2019-04-22 09:40:00,34.03,34.08,33.94,33.96,110585.0,24.8016,24.838,24.736,24.7505,110585.0
2019-04-22 09:45:00,33.97,34.04,33.78,33.78,101126.0,24.7578,24.8088,24.6194,24.6194,101126.0
2019-04-22 09:50:00,33.8,33.84,33.66,33.66,93732.0,24.6339,24.6631,24.5319,24.5319,93732.0
2019-04-22 09:55:00,33.65,33.71,33.57,33.6,76882.0,24.5246,24.5683,24.4663,24.4882,76882.0
2019-04-22 10:00:00,33.61,33.66,33.55,33.58,73565.0,24.4955,24.5319,24.4517,24.4736,73565.0
2019-04-22 10:05:00,33.58,33.63,33.5,33.55,66308.0,24.4736,24.51,24.4153,24.4517,66308.0
2019-04-22 10:10:00,33.54,33.61,33.53,33.56,69642.0,24.4444,24.4955,24.4371,24.459,69642.0
2019-04-22 10:15:00,33.56,33.71,33.55,33.66,81134.0,24.459,24.5683,24.4517,24.5319,81134.0
2019-04-22 10:20:00,33.67,33.8,33.66,33.74,105154.0,24.5392,24.6339,24.5319,24.5902,105154.0
2019-04-22 10:25:00,33.74,33.93,33.74,33.93,386511.0,24.5902,24.7287,24.5902,24.7287,386511.0
2019-04-22 10:30:00,33.92,33.98,33.9,33.93,52954.0,24.7214,24.7651,24.7068,24.7287,52954.0
2019-04-22 10:35:00,33.93,34.03,33.92,33.97,76704.0,24.7287,24.8016,24.7214,24.7578,76704.0
2019-04-22 10:40:00,33.98,34.09,33.96,34.04,59795.0,24.7651,24.8453,24.7505,24.8088,59795.0
2019-04-22 10:45:00,34.04,34.1,34.03,34.07,158116.0,24.8088,24.8526,24.8016,24.8307,158116.0
2019-04-22 10:50:00,34.07,34.21,34.06,34.19,135484.0,24.8307,24.9327,24.8234,24.9182,135484.0
2019-04-22 10:55:00,34.18,34.25,34.16,34.22,98667.0,24.9109,24.9619,24.8963,24.94,98667.0
2019-04-22 11:00:00,34.23,34.28,34.2,34.26,145805.0,24.9473,24.9838,24.9255,24.9692,145805.0
2019-04-22 11:05:00,34.27,34.36,34.25,34.33,49493.0,24.9765,25.0421,24.9619,25.0202,49493.0
2019-04-22 11:10:00,34.33,34.38,34.31,34.36,203479.0,25.0202,25.0566,25.0056,25.0421,203479.0
2019-04-22 11:15:00,34.37,34.38,34.31,34.37,59473.0,25.0494,25.0566,25.0056,25.0494,59473.0
2019-04-22 11:20:00,34.37,34.44,34.34,34.44,62366.0,25.0494,25.1004,25.0275,25.1004,62366.0
2019-04-22 11:25:00,34.45,34.48,34.42,34.48,55362.0,25.1077,25.1295,25.0858,25.1295,55362.0
2019-04-22 11:30:00,34.48,34.53,34.45,34.48,78149.0,25.1295,25.166,25.1077,25.1295,78149.0
2019-04-22 11:35:00,34.48,34.57,34.48,34.57,53592.0,25.1295,25.1951,25.1295,25.1951,53592.0
2019-04-22 11:40:00,34.57,34.64,34.56,34.6,50144.0,25.1951,25.2461,25.1878,25.217,50144.0
2019-04-22 11:45:00,34.6,34.64,34.57,34.63,50406.0,25.217,25.2461,25.1951,25.2388,50406.0
2019-04-22 11:50:00,34.64,34.7,34.63,34.68,55306.0,25.2461,25.2899,25.2388,25.2753,55306.0
2019-04-22 11:55:00,34.68,34.8,34.67,34.8,122435.0,25.2753,25.3627,25.268,25.3627,122435.0
2019-04-22 12:00:00,34.8,34.89,34.77,34.86,339626.0,25.3627,25.4283,25.3409,25.4065,339626.0
2019-04-22 12:05:00,34.86,34.88,34.8,34.86,150783.0,25.4065,25.421,25.3627,25.4065,150783.0
2019-04-22 12:10:00,34.86,34.88,34.75,34.84,47941.0,25.4065,25.421,25.3263,25.3919,47941.0
2019-04-22 12:15:00,34.84,34.9,34.83,34.87,63710.0,25.3919,25.4356,25.3846,25.4138,63710.0
2019-04-22 12:20:00,34.87,34.87,34.78,34.82,35189.0,25.4138,25.4138,25.3482,25.3773,35189.0
2019-04-22 12:25:00,34.82,34.84,34.78,34.83,169231.0,25.3773,25.3919,25.3482,25.3846,169231.0
2019-04-22 12:30:00,34.83,34.87,34.8,34.82,104982.0,25.3846,25.4138,25.3627,25.3773,104982.0
2019-04-22 12:35:00,34.82,35.06,34.82,35.06,232335.0,25.3773,25.5522,25.3773,25.5522,232335.0
2019-04-22 12:40:00,35.05,35.06,34.98,35.0,82565.0,25.5449,25.5522,25.4939,25.5085,82565.0
2019-04-22 12:45:00,35.01,35.03,34.99,35.02,45790.0,25.5158,25.5304,25.5012,25.5231,45790.0
2019-04-22 12:50:00,35.01,35.02,34.92,34.93,98860.0,25.5158,25.5231,25.4502,25.4575,98860.0
2019-04-22 12:55:00,34.92,34.93,34.84,34.87,65422.0,25.4502,25.4575,25.3919,25.4138,65422.0
2019-04-22 13:00:00,34.87,34.95,34.85,34.92,32780.0,25.4138,25.4721,25.3992,25.4502,32780.0
2019-04-22 13:05:00,34.93,34.99,34.92,34.95,29389.0,25.4575,25.5012,25.4502,25.4721,29389.0
2019-04-22 13:10:00,34.95,35.0,34.94,34.98,49493.0,25.4721,25.5085,25.4648,25.4939,49493.0
2019-04-22 13:15:00,34.97,34.98,34.94,34.94,43361.0,25.4866,25.4939,25.4648,25.4648,43361.0
2019-04-22 13:20:00,34.94,34.97,34.93,34.95,52294.0,25.4648,25.4866,25.4575,25.4721,52294.0
2019-04-22 13:25:00,34.94,34.96,34.93,34.95,61826.0,25.4648,25.4794,25.4575,25.4721,61826.0
2019-04-22 13:30:00,34.94,34.97,34.93,34.95,66847.0,25.4648,25.4866,25.4575,25.4721,66847.0
2019-04-22 13:35:00,34.94,34.99,34.93,34.98,132407.0,25.4648,25.5012,25.4575,25.4939,132407.0
2019-04-22 13:40:00,34.98,35.03,34.97,35.01,58164.0,25.4939,25.5304,25.4866,25.5158,58164.0
2019-04-22 13:45:00,35.01,35.09,34.98,35.07,111196.0,25.5158,25.5741,25.4939,25.5595,111196.0
2019-04-22 13:50:00,35.07,35.1,35.05,35.07,67900.0,25.5595,25.5814,25.5449,25.5595,67900.0
2019-04-22 13:55:00,35.06,35.08,35.01,35.03,242503.0,25.5522,25.5668,25.5158,25.5304,242503.0
2019-04-22 14:00:00,35.04,35.04,34.88,34.95,135597.0,25.5377,25.5377,25.421,25.4721,135597.0
2019-04-22 14:05:00,34.94,35.0,34.93,34.94,88896.0,25.4648,25.5085,25.4575,25.4648,88896.0
2019-04-22 14:10:00,34.94,34.94,34.84,34.87,166947.0,25.4648,25.4648,25.3919,25.4138,166947.0
2019-04-22 14:15:00,34.86,34.91,34.84,34.84,63104.0,25.4065,25.4429,25.3919,25.3919,63104.0
2019-04-22 14:20:00,34.84,34.89,34.84,34.89,65702.0,25.3919,25.4283,25.3919,25.4283,65702.0
2019-04-22 14:25:00,34.88,34.89,34.84,34.87,32011.0,25.421,25.4283,25.3919,25.4138,32011.0
2019-04-22 14:30:00,34.87,34.87,34.84,34.86,38037.0,25.4138,25.4138,25.3919,25.4065,38037.0
2019-04-22 14:35:00,34.85,34.87,34.82,34.83,103385.0,25.3992,25.4138,25.3773,25.3846,103385.0
2019-04-22 14:40:00,34.82,34.91,34.82,34.91,63610.0,25.3773,25.4429,25.3773,25.4429,63610.0
2019-04-22 14:45:00,34.91,34.92,34.88,34.89,35731.0,25.4429,25.4502,25.421,25.4283,35731.0
2019-04-22 14:50:00,34.88,34.99,34.87,34.98,152180.0,25.421,25.5012,25.4138,25.4939,152180.0
2019-04-22 14:55:00,34.98,34.99,34.91,34.95,145040.0,25.4939,25.5012,25.4429,25.4721,145040.0
2019-04-22 15:00:00,34.96,34.96,34.91,34.92,51493.0,25.4794,25.4794,25.4429,25.4502,51493.0
2019-04-22 15:05:00,34.92,34.97,34.89,34.95,104839.0,25.4502,25.4866,25.4283,25.4721,104839.0
2019-04-22 15:10:00,34.95,34.99,34.92,34.98,106346.0,25.4721,25.5012,25.4502,25.4939,106346.0
2019-04-22 15:15:00,34.98,35.04,34.97,35.0,124421.0,25.4939,25.5377,25.4866,25.5085,124421.0
2019-04-22 15:20:00,34.98,35.03,34.97,35.02,68669.0,25.4939,25.5304,25.4866,25.5231,68669.0
2019-04-22 15:25:00,35.01,35.09,35.01,35.02,276015.0,25.5158,25.5741,25.5158,25.5231,276015.0
2019-04-22 15:30:00,35.03,35.07,35.0,35.07,99612.0,25.5304,25.5595,25.5085,25.5595,99612.0
2019-04-22 15:35:00,35.07,35.08,35.05,35.07,94123.0,25.5595,25.5668,25.5449,25.5595,94123.0
2019-04-22 15:40:00,35.07,35.13,35.07,35.11,108841.0,25.5595,25.6032,25.5595,25.5887,108841.0
2019-04-22 15:45:00,35.11,35.14,35.09,35.13,239521.0,25.5887,25.6105,25.5741,25.6032,239521.0
2019-04-22 15:50:00,35.13,35.17,35.11,35.16,132731.0,25.6032,25.6324,25.5887,25.6251,132731.0
2019-04-22 15:55:00,35.17,35.22,35.12,35.19,546094.0,25.6324,25.6688,25.596,25.647,546094.0
2019-04-23 09:30:00,35.27,35.39,35.01,35.33,247493.0,25.7053,25.7927,25.5158,25.749,247493.0
2019-04-23 09:35:00,35.32,35.36,35.21,35.25,121961.0,25.7417,25.7709,25.6616,25.6907,121961.0
2019-04-23 09:40:00,35.24,35.24,35.09,35.15,161063.0,25.6834,25.6834,25.5741,25.6178,161063.0
2019-04-23 09:45:00,35.15,35.21,35.13,35.13,79727.0,25.6178,25.6616,25.6032,25.6032,79727.0
2019-04-23 09:50:00,35.12,35.12,34.86,34.97,89471.0,25.596,25.596,25.4065,25.4866,89471.0
2019-04-23 09:55:00,34.97,35.01,34.92,34.98,61137.0,25.4866,25.5158,25.4502,25.4939,61137.0
2019-04-23 10:00:00,34.98,35.01,34.88,34.91,55527.0,25.4939,25.5158,25.421,25.4429,55527.0
2019-04-23 10:05:00,34.93,34.97,34.73,34.74,113922.0,25.4575,25.4866,25.3117,25.319,113922.0
2019-04-23 10:10:00,34.73,34.79,34.72,34.73,53322.0,25.3117,25.3555,25.3044,25.3117,53322.0
2019-04-23 10:15:00,34.73,34.77,34.72,34.73,38877.0,25.3117,25.3409,25.3044,25.3117,38877.0
2019-04-23 10:20:00,34.73,34.84,34.71,34.84,116194.0,25.3117,25.3919,25.2971,25.3919,116194.0
2019-04-23 10:25:00,34.84,34.91,34.82,34.84,51142.0,25.3919,25.4429,25.3773,25.3919,51142.0
2019-04-23 10:30:00,34.84,34.98,34.82,34.98,110656.0,25.3919,25.4939,25.3773,25.4939,110656.0
2019-04-23 10:35:00,34.98,35.03,34.93,35.02,88556.0,25.4939,25.5304,25.4575,25.5231,88556.0
2019-04-23 10:40:00,35.02,35.07,34.99,35.06,64292.0,25.5231,25.5595,25.5012,25.5522,64292.0
2019-04-23 10:45:00,35.06,35.12,35.04,35.07,81195.0,25.5522,25.596,25.5377,25.5595,81195.0
2019-04-23 10:50:00,35.08,35.12,35.04,35.07,20131.0,25.5668,25.596,25.5377,25.5595,20131.0
2019-04-23 10:55:00,35.07,35.1,35.02,35.09,80501.0,25.5595,25.5814,25.5231,25.5741,80501.0
2019-04-23 11:00:00,35.09,35.19,35.08,35.17,55899.0,25.5741,25.647,25.5668,25.6324,55899.0
2019-04-23 11:05:00,35.17,35.17,35.12,35.16,54331.0,25.6324,25.6324,25.596,25.6251,54331.0
2019-04-23 11:10:00,35.15,35.31,35.15,35.29,166904.0,25.6178,25.7344,25.6178,25.7199,166904.0
2019-04-23 11:15:00,35.3,35.32,35.19,35.24,41065.0,25.7271,25.7417,25.647,25.6834,41065.0
2019-04-23 11:20:00,35.26,35.26,35.07,35.09,45626.0,25.698,25.698,25.5595,25.5741,45626.0
2019-04-23 11:25:00,35.09,35.1,35.02,35.05,30487.0,25.5741,25.5814,25.5231,25.5449,30487.0
2019-04-23 11:30:00,35.04,35.05,34.93,34.96,38217.0,25.5377,25.5449,25.4575,25.4794,38217.0
2019-04-23 11:35:00,34.95,34.97,34.92,34.95,19256.0,25.4721,25.4866,25.4502,25.4721,19256.0
2019-04-23 11:40:00,34.95,34.97,34.89,34.95,25156.0,25.4721,25.4866,25.4283,25.4721,25156.0
2019-04-23 11:45:00,34.96,34.97,34.94,34.95,17401.0,25.4794,25.4866,25.4648,25.4721,17401.0
2019-04-23 11:50:00,34.95,35.05,34.95,35.05,18802.0,25.4721,25.5449,25.4721,25.5449,18802.0
2019-04-23 11:55:00,35.06,35.1,35.02,35.02,21751.0,25.5522,25.5814,25.5231,25.5231,21751.0
2019-04-23 12:00:00,35.02,35.05,34.99,35.01,140012.0,25.5231,25.5449,25.5012,25.5158,140012.0
2019-04-23 12:05:00,35.02,35.07,35.01,35.05,26638.0,25.5231,25.5595,25.5158,25.5449,26638.0
2019-04-23 12:10:00,35.05,35.16,35.05,35.13,58124.0,25.5449,25.6251,25.5449,25.6032,58124.0
2019-04-23 12:15:00,35.12,35.13,35.05,35.07,32617.0,25.596,25.6032,25.5449,25.5595,32617.0
2019-04-23 12:20:00,35.07,35.11,35.05,35.08,62265.0,25.5595,25.5887,25.5449,25.5668,62265.0
2019-04-23 12:25:00,35.09,35.12,35.08,35.09,33033.0,25.5741,25.596,25.5668,25.5741,33033.0
2019-04-23 12:30:00,35.09,35.11,35.02,35.04,89691.0,25.5741,25.5887,25.5231,25.5377,89691.0
2019-04-23 12:35:00,35.04,35.06,34.99,35.05,25652.0,25.5377,25.5522,25.5012,25.5449,25652.0
2019-04-23 12:40:00,35.04,35.09,35.02,35.08,58810.0,25.5377,25.5741,25.5231,25.5668,58810.0
2019-04-23 12:45:00,35.08,35.14,35.08,35.11,20045.0,25.5668,25.6105,25.5668,25.5887,20045.0
2019-04-23 12:50:00,35.11,35.15,35.1,35.13,28832.0,25.5887,25.6178,25.5814,25.6032,28832.0
2019-04-23 12:55:00,35.13,35.19,35.12,35.17,38195.0,25.6032,25.647,25.596,25.6324,38195.0
2019-04-23 13:00:00,35.16,35.18,35.11,35.12,81352.0,25.6251,25.6397,25.5887,25.596,81352.0
2019-04-23 13:05:00,35.12,35.12,35.05,35.05,33251.0,25.596,25.596,25.5449,25.5449,33251.0
2019-04-23 13:10:00,35.05,35.07,35.02,35.02,59930.0,25.5449,25.5595,25.5231,25.5231,59930.0
2019-04-23 13:15:00,35.03,35.05,34.99,35.02,22611.0,25.5304,25.5449,25.5012,25.5231,22611.0
2019-04-23 13:20:00,35.02,35.04,34.99,35.01,21790.0,25.5231,25.5377,25.5012,25.5158,21790.0
2019-04-23 13:25:00,35.01,35.05,35.01,35.02,30574.0,25.5158,25.5449,25.5158,25.5231,30574.0
2019-04-23 13:30:00,35.01,35.03,34.97,34.98,24387.0,25.5158,25.5304,25.4866,25.4939,24387.0
2019-04-23 13:35:00,34.99,35.0,34.97,34.97,16848.0,25.5012,25.5085,25.4866,25.4866,16848.0
2019-04-23 13:40:00,34.96,34.98,34.94,34.97,42048.0,25.4794,25.4939,25.4648,25.4866,42048.0
2019-04-23 13:45:00,34.98,34.99,34.94,34.99,39107.0,25.4939,25.5012,25.4648,25.5012,39107.0
2019-04-23 13:50:00,34.99,35.03,34.98,35.03,28887.0,25.5012,25.5304,25.4939,25.5304,28887.0
2019-04-23 13:55:00,35.04,35.06,35.03,35.05,39070.0,25.5377,25.5522,25.5304,25.5449,39070.0
2019-04-23 14:00:00,35.05,35.06,35.01,35.02,28788.0,25.5449,25.5522,25.5158,25.5231,28788.0
2019-04-23 14:05:00,35.03,35.04,35.0,35.01,38253.0,25.5304,25.5377,25.5085,25.5158,38253.0
2019-04-23 14:10:00,35.02,35.07,35.01,35.05,48908.0,25.5231,25.5595,25.5158,25.5449,48908.0
2019-04-23 14:15:00,35.05,35.06,35.0,35.0,44811.0,25.5449,25.5522,25.5085,25.5085,44811.0
2019-04-23 14:20:00,35.0,35.01,34.88,34.89,40778.0,25.5085,25.5158,25.421,25.4283,40778.0
2019-04-23 14:25:00,34.89,34.89,34.82,34.83,69474.0,25.4283,25.4283,25.3773,25.3846,69474.0
2019-04-23 14:30:00,34.84,34.85,34.8,34.8,45364.0,25.3919,25.3992,25.3627,25.3627,45364.0
2019-04-23 14:35:00,34.8,34.81,34.72,34.74,69530.0,25.3627,25.37,25.3044,25.319,69530.0
2019-04-23 14:40:00,34.74,34.75,34.71,34.74,36306.0,25.319,25.3263,25.2971,25.319,36306.0
2019-04-23 14:45:00,34.73,34.81,34.72,34.79,82797.0,25.3117,25.37,25.3044,25.3555,82797.0
2019-04-23 14:50:00,34.78,34.8,34.75,34.77,38447.0,25.3482,25.3627,25.3263,25.3409,38447.0
2019-04-23 14:55:00,34.77,34.78,34.74,34.74,75846.0,25.3409,25.3482,25.319,25.319,75846.0
2019-04-23 15:00:00,34.74,34.74,34.6,34.61,74362.0,25.319,25.319,25.217,25.2243,74362.0
2019-04-23 15:05:00,34.61,34.62,34.58,34.59,45519.0,25.2243,25.2316,25.2024,25.2097,45519.0
2019-04-23 15:10:00,34.6,34.64,34.59,34.62,59277.0,25.217,25.2461,25.2097,25.2316,59277.0
2019-04-23 15:15:00,34.62,34.63,34.55,34.55,30574.0,25.2316,25.2388,25.1805,25.1805,30574.0
2019-04-23 15:20:00,34.55,34.57,34.52,34.54,72612.0,25.1805,25.1951,25.1587,25.1732,72612.0
2019-04-23 15:25:00,34.53,34.56,34.49,34.56,91510.0,25.166,25.1878,25.1368,25.1878,91510.0
2019-04-23 15:30:00,34.55,34.65,34.55,34.56,119622.0,25.1805,25.2534,25.1805,25.1878,119622.0
2019-04-23 15:35:00,34.56,34.58,34.55,34.55,58515.0,25.1878,25.2024,25.1805,25.1805,58515.0
2019-04-23 15:40:00,34.56,34.57,34.49,34.49,117076.0,25.1878,25.1951,25.1368,25.1368,117076.0
2019-04-23 15:45:00,34.49,34.53,34.43,34.52,201625.0,25.1368,25.166,25.0931,25.1587,201625.0
2019-04-23 15:50:00,34.52,34.6,34.52,34.59,202318.0,25.1587,25.217,25.1587,25.2097,202318.0
2019-04-23 15:55:00,34.59,34.61,34.52,34.59,346121.0,25.2097,25.2243,25.1587,25.2097,346121.0
2019-04-24 09:30:00,34.89,35.1,34.8,35.04,343729.0,25.4283,25.5814,25.3627,25.5377,343729.0
2019-04-24 09:35:00,35.03,35.09,34.92,35.08,185460.0,25.5304,25.5741,25.4502,25.5668,185460.0
2019-04-24 09:40:00,35.08,35.17,34.9,34.95,250016.0,25.5668,25.6324,25.4356,25.4721,250016.0
2019-04-24 09:45:00,34.96,34.97,34.75,34.84,177364.0,25.4794,25.4866,25.3263,25.3919,177364.0
2019-04-24 09:50:00,34.84,35.04,34.83,34.95,173826.0,25.3919,25.5377,25.3846,25.4721,173826.0
2019-04-24 09:55:00,34.96,35.03,34.94,34.95,51928.0,25.4794,25.5304,25.4648,25.4721,51928.0
2019-04-24 10:00:00,34.94,34.94,34.82,34.84,81093.0,25.4648,25.4648,25.3773,25.3919,81093.0
2019-04-24 10:05:00,34.83,34.86,34.74,34.85,305462.0,25.3846,25.4065,25.319,25.3992,305462.0
2019-04-24 10:10:00,34.86,34.88,34.56,34.66,165150.0,25.4065,25.421,25.1878,25.2607,165150.0
2019-04-24 10:15:00,34.68,34.78,34.66,34.77,66579.0,25.2753,25.3482,25.2607,25.3409,66579.0
2019-04-24 10:20:00,34.77,34.77,34.65,34.68,75926.0,25.3409,25.3409,25.2534,25.2753,75926.0
2019-04-24 10:25:00,34.67,34.7,34.62,34.69,72221.0,25.268,25.2899,25.2316,25.2826,72221.0
2019-04-24 10:30:00,34.67,34.7,34.58,34.65,57002.0,25.268,25.2899,25.2024,25.2534,57002.0
2019-04-24 10:35:00,34.65,34.71,34.64,34.68,47606.0,25.2534,25.2971,25.2461,25.2753,47606.0
2019-04-24 10:40:00,34.69,34.69,34.46,34.46,80724.0,25.2826,25.2826,25.1149,25.1149,80724.0
2019-04-24 10:45:00,34.46,34.55,34.45,34.54,45625.0,25.1149,25.1805,25.1077,25.1732,45625.0
2019-04-24 10:50:00,34.54,34.57,34.49,34.5,82646.0,25.1732,25.1951,25.1368,25.1441,82646.0
2019-04-24 10:55:00,34.5,34.53,34.49,34.51,51055.0,25.1441,25.166,25.1368,25.1514,51055.0
2019-04-24 11:00:00,34.51,34.57,34.5,34.56,49904.0,25.1514,25.1951,25.1441,25.1878,49904.0
2019-04-24 11:05:00,34.56,34.58,34.47,34.5,88597.0,25.1878,25.2024,25.1222,25.1441,88597.0
2019-04-24 11:10:00,34.5,34.52,34.49,34.5,33579.0,25.1441,25.1587,25.1368,25.1441,33579.0
2019-04-24 11:15:00,34.51,34.56,34.49,34.52,64456.0,25.1514,25.1878,25.1368,25.1587,64456.0
2019-04-24 11:20:00,34.52,34.55,34.51,34.55,84602.0,25.1587,25.1805,25.1514,25.1805,84602.0
2019-04-24 11:25:00,34.55,34.59,34.52,34.57,157197.0,25.1805,25.2097,25.1587,25.1951,157197.0
2019-04-24 11:30:00,34.57,34.62,34.56,34.57,34301.0,25.1951,25.2316,25.1878,25.1951,34301.0
2019-04-24 11:35:00,34.57,34.63,34.54,34.55,95613.0,25.1951,25.2388,25.1732,25.1805,95613.0
2019-04-24 11:40:00,34.55,34.62,34.54,34.59,104773.0,25.1805,25.2316,25.1732,25.2097,104773.0
2019-04-24 11:45:00,34.6,34.62,34.53,34.55,192157.0,25.217,25.2316,25.166,25.1805,192157.0
2019-04-24 11:50:00,34.55,34.59,34.55,34.56,56086.0,25.1805,25.2097,25.1805,25.1878,56086.0
2019-04-24 11:55:00,34.57,34.6,34.56,34.59,92085.0,25.1951,25.217,25.1878,25.2097,92085.0
2019-04-24 12:00:00,34.6,34.66,34.58,34.63,49498.0,25.217,25.2607,25.2024,25.2388,49498.0
2019-04-24 12:05:00,34.62,34.64,34.62,34.63,21963.0,25.2316,25.2461,25.2316,25.2388,21963.0
2019-04-24 12:10:00,34.64,34.66,34.62,34.65,24580.0,25.2461,25.2607,25.2316,25.2534,24580.0
2019-04-24 12:15:00,34.66,34.67,34.64,34.65,45407.0,25.2607,25.268,25.2461,25.2534,45407.0
2019-04-24 12:20:00,34.65,34.66,34.63,34.65,27978.0,25.2534,25.2607,25.2388,25.2534,27978.0
2019-04-24 12:25:00,34.65,34.66,34.64,34.64,49181.0,25.2534,25.2607,25.2461,25.2461,49181.0
2019-04-24 12:30:00,34.63,34.65,34.61,34.63,33841.0,25.2388,25.2534,25.2243,25.2388,33841.0
2019-04-24 12:35:00,34.63,34.64,34.58,34.6,110285.0,25.2388,25.2461,25.2024,25.217,110285.0
2019-04-24 12:40:00,34.6,34.61,34.57,34.61,38487.0,25.217,25.2243,25.1951,25.2243,38487.0
2019-04-24 12:45:00,34.6,34.69,34.6,34.68,32473.0,25.217,25.2826,25.217,25.2753,32473.0
2019-04-24 12:50:00,34.68,34.75,34.67,34.74,28049.0,25.2753,25.3263,25.268,25.319,28049.0
2019-04-24 12:55:00,34.75,34.79,34.73,34.77,36651.0,25.3263,25.3555,25.3117,25.3409,36651.0
2019-04-24 13:00:00,34.77,34.77,34.67,34.67,71465.0,25.3409,25.3409,25.268,25.268,71465.0
2019-04-24 13:05:00,34.67,34.68,34.62,34.65,168121.0,25.268,25.2753,25.2316,25.2534,168121.0
2019-04-24 13:10:00,34.65,34.65,34.6,34.6,85321.0,25.2534,25.2534,25.217,25.217,85321.0
2019-04-24 13:15:00,34.6,34.66,34.6,34.65,23762.0,25.217,25.2607,25.217,25.2534,23762.0
2019-04-24 13:20:00,34.65,34.7,34.65,34.68,20520.0,25.2534,25.2899,25.2534,25.2753,20520.0
2019-04-24 13:25:00,34.68,34.71,34.66,34.7,32817.0,25.2753,25.2971,25.2607,25.2899,32817.0
2019-04-24 13:30:00,34.7,34.74,34.68,34.72,23931.0,25.2899,25.319,25.2753,25.3044,23931.0
2019-04-24 13:35:00,34.71,34.71,34.68,34.7,42697.0,25.2971,25.2971,25.2753,25.2899,42697.0
2019-04-24 13:40:00,34.71,34.74,34.69,34.72,33116.0,25.2971,25.319,25.2826,25.3044,33116.0
2019-04-24 13:45:00,34.72,34.72,34.67,34.68,24753.0,25.3044,25.3044,25.268,25.2753,24753.0
2019-04-24 13:50:00,34.69,34.69,34.62,34.62,57642.0,25.2826,25.2826,25.2316,25.2316,57642.0
2019-04-24 13:55:00,34.62,34.63,34.58,34.58,102944.0,25.2316,25.2388,25.2024,25.2024,102944.0
2019-04-24 14:00:00,34.58,34.58,34.51,34.53,43712.0,25.2024,25.2024,25.1514,25.166,43712.0
2019-04-24 14:05:00,34.53,34.57,34.51,34.55,29755.0,25.166,25.1951,25.1514,25.1805,29755.0
2019-04-24 14:10:00,34.56,34.56,34.53,34.55,25851.0,25.1878,25.1878,25.166,25.1805,25851.0
2019-04-24 14:15:00,34.55,34.6,34.54,34.59,24634.0,25.1805,25.217,25.1732,25.2097,24634.0
2019-04-24 14:20:00,34.6,34.6,34.56,34.57,26648.0,25.217,25.217,25.1878,25.1951,26648.0
2019-04-24 14:25:00,34.57,34.57,34.54,34.55,24062.0,25.1951,25.1951,25.1732,25.1805,24062.0
2019-04-24 14:30:00,34.55,34.57,34.52,34.53,20152.0,25.1805,25.1951,25.1587,25.166,20152.0
2019-04-24 14:35:00,34.52,34.53,34.47,34.49,47059.0,25.1587,25.166,25.1222,25.1368,47059.0
2019-04-24 14:40:00,34.49,34.51,34.44,34.45,14060.0,25.1368,25.1514,25.1004,25.1077,14060.0
2019-04-24 14:45:00,34.45,34.47,34.41,34.46,37671.0,25.1077,25.1222,25.0785,25.1149,37671.0
2019-04-24 14:50:00,34.46,34.47,34.42,34.42,55793.0,25.1149,25.1222,25.0858,25.0858,55793.0
2019-04-24 14:55:00,34.43,34.44,34.33,34.4,87065.0,25.0931,25.1004,25.0202,25.0712,87065.0
2019-04-24 15:00:00,34.4,34.46,34.39,34.41,28249.0,25.0712,25.1149,25.0639,25.0785,28249.0
2019-04-24 15:05:00,34.42,34.44,34.4,34.43,49158.0,25.0858,25.1004,25.0712,25.0931,49158.0
2019-04-24 15:10:00,34.43,34.44,34.37,34.39,44439.0,25.0931,25.1004,25.0494,25.0639,44439.0
2019-04-24 15:15:00,34.38,34.43,34.38,34.42,47565.0,25.0566,25.0931,25.0566,25.0858,47565.0
2019-04-24 15:20:00,34.42,34.46,34.4,34.45,29336.0,25.0858,25.1149,25.0712,25.1077,29336.0
2019-04-24 15:25:00,34.45,34.49,34.42,34.48,39784.0,25.1077,25.1368,25.0858,25.1295,39784.0
2019-04-24 15:30:00,34.48,34.53,34.48,34.52,68268.0,25.1295,25.166,25.1295,25.1587,68268.0
2019-04-24 15:35:00,34.51,34.53,34.49,34.52,52208.0,25.1514,25.166,25.1368,25.1587,52208.0
2019-04-24 15:40:00,34.52,34.55,34.49,34.55,81803.0,25.1587,25.1805,25.1368,25.1805,81803.0
2019-04-24 15:45:00,34.55,34.57,34.51,34.57,129855.0,25.1805,25.1951,25.1514,25.1951,129855.0
2019-04-24 15:50:00,34.56,34.57,34.5,34.53,176536.0,25.1878,25.1951,25.1441,25.166,176536.0
2019-04-24 15:55:00,34.52,34.53,34.47,34.48,344935.0,25.1587,25.166,25.1222,25.1295,344935.0
2019-04-25 09:30:00,34.32,34.44,34.1,34.43,122003.0,25.0129,25.1004,24.8526,25.0931,122003.0
2019-04-25 09:35:00,34.44,34.49,34.31,34.36,77406.0,25.1004,25.1368,25.0056,25.0421,77406.0
2019-04-25 09:40:00,34.36,34.36,34.19,34.2,95423.0,25.0421,25.0421,24.9182,24.9255,95423.0
2019-04-25 09:45:00,34.17,34.29,34.15,34.28,57647.0,24.9036,24.991,24.889,24.9838,57647.0
2019-04-25 09:50:00,34.28,34.38,34.27,34.33,95450.0,24.9838,25.0566,24.9765,25.0202,95450.0
2019-04-25 09:55:00,34.34,34.46,34.33,34.43,74866.0,25.0275,25.1149,25.0202,25.0931,74866.0
2019-04-25 10:00:00,34.41,34.43,34.32,34.39,59622.0,25.0785,25.0931,25.0129,25.0639,59622.0
2019-04-25 10:05:00,34.38,34.41,34.28,34.28,56428.0,25.0566,25.0785,24.9838,24.9838,56428.0
2019-04-25 10:10:00,34.27,34.3,34.12,34.15,80961.0,24.9765,24.9983,24.8671,24.889,80961.0
2019-04-25 10:15:00,34.15,34.18,34.11,34.14,97497.0,24.889,24.9109,24.8599,24.8817,97497.0
2019-04-25 10:20:00,34.13,34.26,34.13,34.23,108218.0,24.8744,24.9692,24.8744,24.9473,108218.0
2019-04-25 10:25:00,34.23,34.3,34.23,34.3,83131.0,24.9473,24.9983,24.9473,24.9983,83131.0
2019-04-25 10:30:00,34.29,34.29,34.08,34.09,93260.0,24.991,24.991,24.838,24.8453,93260.0
2019-04-25 10:35:00,34.09,34.25,34.09,34.24,37467.0,24.8453,24.9619,24.8453,24.9546,37467.0
2019-04-25 10:40:00,34.24,34.24,34.15,34.19,29190.0,24.9546,24.9546,24.889,24.9182,29190.0
2019-04-25 10:45:00,34.2,34.21,34.16,34.21,70564.0,24.9255,24.9327,24.8963,24.9327,70564.0
2019-04-25 10:50:00,34.21,34.21,34.12,34.13,112230.0,24.9327,24.9327,24.8671,24.8744,112230.0
2019-04-25 10:55:00,34.13,34.14,34.05,34.09,58266.0,24.8744,24.8817,24.8161,24.8453,58266.0
2019-04-25 11:00:00,34.08,34.18,34.02,34.14,90436.0,24.838,24.9109,24.7943,24.8817,90436.0
2019-04-25 11:05:00,34.14,34.27,34.14,34.24,52522.0,24.8817,24.9765,24.8817,24.9546,52522.0
2019-04-25 11:10:00,34.23,34.32,34.2,34.25,85387.0,24.9473,25.0129,24.9255,24.9619,85387.0
2019-04-25 11:15:00,34.25,34.26,34.14,34.2,63254.0,24.9619,24.9692,24.8817,24.9255,63254.0
2019-04-25 11:20:00,34.2,34.29,34.18,34.25,66631.0,24.9255,24.991,24.9109,24.9619,66631.0
2019-04-25 11:25:00,34.25,34.28,34.2,34.25,64834.0,24.9619,24.9838,24.9255,24.9619,64834.0
2019-04-25 11:30:00,34.25,34.25,34.13,34.15,35587.0,24.9619,24.9619,24.8744,24.889,35587.0
2019-04-25 11:35:00,34.16,34.2,34.12,34.19,24537.0,24.8963,24.9255,24.8671,24.9182,24537.0
2019-04-25 11:40:00,34.2,34.2,34.17,34.18,19315.0,24.9255,24.9255,24.9036,24.9109,19315.0
2019-04-25 11:45:00,34.18,34.23,34.18,34.22,18919.0,24.9109,24.9473,24.9109,24.94,18919.0
2019-04-25 11:50:00,34.22,34.22,34.17,34.2,21396.0,24.94,24.94,24.9036,24.9255,21396.0
2019-04-25 11:55:00,34.19,34.3,34.18,34.27,23085.0,24.9182,24.9983,24.9109,24.9765,23085.0
2019-04-25 12:00:00,34.28,34.33,34.27,34.33,27186.0,24.9838,25.0202,24.9765,25.0202,27186.0
2019-04-25 12:05:00,34.33,34.33,34.31,34.32,23252.0,25.0202,25.0202,25.0056,25.0129,23252.0
2019-04-25 12:10:00,34.33,34.36,34.32,34.34,24546.0,25.0202,25.0421,25.0129,25.0275,24546.0
2019-04-25 12:15:00,34.34,34.35,34.27,34.29,72916.0,25.0275,25.0348,24.9765,24.991,72916.0
2019-04-25 12:20:00,34.29,34.32,34.27,34.3,23695.0,24.991,25.0129,24.9765,24.9983,23695.0
2019-04-25 12:25:00,34.3,34.31,34.24,34.24,14818.0,24.9983,25.0056,24.9546,24.9546,14818.0
2019-04-25 12:30:00,34.24,34.27,34.23,34.23,20486.0,24.9546,24.9765,24.9473,24.9473,20486.0
2019-04-25 12:35:00,34.23,34.24,34.14,34.15,37912.0,24.9473,24.9546,24.8817,24.889,37912.0
2019-04-25 12:40:00,34.15,34.16,34.11,34.15,44357.0,24.889,24.8963,24.8599,24.889,44357.0
2019-04-25 12:45:00,34.14,34.16,34.12,34.14,39918.0,24.8817,24.8963,24.8671,24.8817,39918.0
2019-04-25 12:50:00,34.14,34.17,34.11,34.16,36427.0,24.8817,24.9036,24.8599,24.8963,36427.0
2019-04-25 12:55:00,34.15,34.17,34.1,34.15,31349.0,24.889,24.9036,24.8526,24.889,31349.0
2019-04-25 13:00:00,34.15,34.16,34.13,34.14,23104.0,24.889,24.8963,24.8744,24.8817,23104.0
2019-04-25 13:05:00,34.14,34.14,34.11,34.12,19490.0,24.8817,24.8817,24.8599,24.8671,19490.0
2019-04-25 13:10:00,34.12,34.13,34.1,34.12,13871.0,24.8671,24.8744,24.8526,24.8671,13871.0
2019-04-25 13:15:00,34.11,34.11,34.06,34.08,19145.0,24.8599,24.8599,24.8234,24.838,19145.0
2019-04-25 13:20:00,34.08,34.09,34.05,34.08,13859.0,24.838,24.8453,24.8161,24.838,13859.0
2019-04-25 13:25:00,34.08,34.09,34.03,34.04,34001.0,24.838,24.8453,24.8016,24.8088,34001.0
2019-04-25 13:30:00,34.04,34.06,34.04,34.05,15031.0,24.8088,24.8234,24.8088,24.8161,15031.0
2019-04-25 13:35:00,34.05,34.06,33.99,34.0,41388.0,24.8161,24.8234,24.7724,24.7797,41388.0
2019-04-25 13:40:00,34.0,34.02,33.93,33.94,71435.0,24.7797,24.7943,24.7287,24.736,71435.0
2019-04-25 13:45:00,33.94,33.99,33.82,33.84,133272.0,24.736,24.7724,24.6485,24.6631,133272.0
2019-04-25 13:50:00,33.85,33.87,33.79,33.8,32788.0,24.6704,24.6849,24.6266,24.6339,32788.0
2019-04-25 13:55:00,33.8,33.86,33.79,33.84,81927.0,24.6339,24.6777,24.6266,24.6631,81927.0
2019-04-25 14:00:00,33.84,33.92,33.84,33.9,36075.0,24.6631,24.7214,24.6631,24.7068,36075.0
2019-04-25 14:05:00,33.89,33.9,33.81,33.84,93471.0,24.6995,24.7068,24.6412,24.6631,93471.0
2019-04-25 14:10:00,33.83,33.83,33.75,33.76,22400.0,24.6558,24.6558,24.5975,24.6048,22400.0
2019-04-25 14:15:00,33.75,33.82,33.74,33.78,16114.0,24.5975,24.6485,24.5902,24.6194,16114.0
2019-04-25 14:20:00,33.77,33.78,33.69,33.74,56688.0,24.6121,24.6194,24.5538,24.5902,56688.0
2019-04-25 14:25:00,33.76,33.76,33.71,33.75,36289.0,24.6048,24.6048,24.5683,24.5975,36289.0
2019-04-25 14:30:00,33.76,33.78,33.72,33.77,73696.0,24.6048,24.6194,24.5756,24.6121,73696.0
2019-04-25 14:35:00,33.76,33.76,33.7,33.7,22904.0,24.6048,24.6048,24.561,24.561,22904.0
2019-04-25 14:40:00,33.7,33.71,33.65,33.66,35705.0,24.561,24.5683,24.5246,24.5319,35705.0
2019-04-25 14:45:00,33.66,33.75,33.66,33.73,30460.0,24.5319,24.5975,24.5319,24.5829,30460.0
2019-04-25 14:50:00,33.74,33.8,33.74,33.79,20687.0,24.5902,24.6339,24.5902,24.6266,20687.0
2019-04-25 14:55:00,33.8,33.81,33.75,33.77,41409.0,24.6339,24.6412,24.5975,24.6121,41409.0
2019-04-25 15:00:00,33.77,33.77,33.7,33.7,19649.0,24.6121,24.6121,24.561,24.561,19649.0
2019-04-25 15:05:00,33.71,33.74,33.7,33.74,19731.0,24.5683,24.5902,24.561,24.5902,19731.0
2019-04-25 15:10:00,33.74,33.74,33.66,33.66,34920.0,24.5902,24.5902,24.5319,24.5319,34920.0
2019-04-25 15:15:00,33.66,33.67,33.58,33.64,45252.0,24.5319,24.5392,24.4736,24.5173,45252.0
2019-04-25 15:20:00,33.64,33.72,33.61,33.71,43438.0,24.5173,24.5756,24.4955,24.5683,43438.0
2019-04-25 15:25:00,33.72,33.84,33.72,33.83,54757.0,24.5756,24.6631,24.5756,24.6558,54757.0
2019-04-25 15:30:00,33.83,33.84,33.75,33.77,51998.0,24.6558,24.6631,24.5975,24.6121,51998.0
2019-04-25 15:35:00,33.76,33.78,33.74,33.76,37886.0,24.6048,24.6194,24.5902,24.6048,37886.0
2019-04-25 15:40:00,33.76,33.79,33.72,33.77,67583.0,24.6048,24.6266,24.5756,24.6121,67583.0
2019-04-25 15:45:00,33.78,33.8,33.7,33.71,120666.0,24.6194,24.6339,24.561,24.5683,120666.0
2019-04-25 15:50:00,33.71,33.72,33.65,33.66,170637.0,24.5683,24.5756,24.5246,24.5319,170637.0
2019-04-25 15:55:00,33.66,33.67,33.51,33.55,577228.0,24.5319,24.5392,24.4226,24.4517,577228.0
2019-04-26 09:30:00,33.16,33.22,32.85,33.09,116981.0,24.1675,24.2112,23.9416,24.1165,116981.0
2019-04-26 09:35:00,33.08,33.08,32.81,32.88,58023.0,24.1092,24.1092,23.9124,23.9634,58023.0
2019-04-26 09:40:00,32.9,32.99,32.85,32.87,121255.0,23.978,24.0436,23.9416,23.9561,121255.0
2019-04-26 09:45:00,32.87,33.1,32.8,33.1,106522.0,23.9561,24.1238,23.9051,24.1238,106522.0
2019-04-26 09:50:00,33.1,33.33,33.1,33.24,64879.0,24.1238,24.2914,24.1238,24.2258,64879.0
2019-04-26 09:55:00,33.23,33.23,33.13,33.17,47961.0,24.2185,24.2185,24.1456,24.1748,47961.0
2019-04-26 10:00:00,33.18,33.2,33.08,33.1,46327.0,24.1821,24.1966,24.1092,24.1238,46327.0
2019-04-26 10:05:00,33.13,33.15,33.0,33.02,46371.0,24.1456,24.1602,24.0509,24.0655,46371.0
2019-04-26 10:10:00,33.02,33.06,32.94,32.95,83811.0,24.0655,24.0946,24.0071,24.0144,83811.0
2019-04-26 10:15:00,32.97,32.97,32.8,32.82,61961.0,24.029,24.029,23.9051,23.9197,61961.0
2019-04-26 10:20:00,32.82,32.9,32.75,32.87,64405.0,23.9197,23.978,23.8687,23.9561,64405.0
2019-04-26 10:25:00,32.88,32.88,32.78,32.79,29102.0,23.9634,23.9634,23.8905,23.8978,29102.0
2019-04-26 10:30:00,32.78,32.85,32.77,32.79,46083.0,23.8905,23.9416,23.8832,23.8978,46083.0
2019-04-26 10:35:00,32.8,32.8,32.66,32.7,41715.0,23.9051,23.9051,23.8031,23.8322,41715.0
2019-04-26 10:40:00,32.7,32.7,32.57,32.6,88221.0,23.8322,23.8322,23.7375,23.7593,88221.0
2019-04-26 10:45:00,32.61,32.68,32.59,32.66,33006.0,23.7666,23.8177,23.7521,23.8031,33006.0
2019-04-26 10:50:00,32.65,32.68,32.61,32.62,21539.0,23.7958,23.8177,23.7666,23.7739,21539.0
2019-04-26 10:55:00,32.62,32.62,32.46,32.51,54719.0,23.7739,23.7739,23.6573,23.6938,54719.0
2019-04-26 11:00:00,32.51,32.51,32.42,32.47,43462.0,23.6938,23.6938,23.6282,23.6646,43462.0
2019-04-26 11:05:00,32.47,32.48,32.41,32.41,28943.0,23.6646,23.6719,23.6209,23.6209,28943.0
2019-04-26 11:10:00,32.41,32.46,32.39,32.45,69229.0,23.6209,23.6573,23.6063,23.65,69229.0
2019-04-26 11:15:00,32.46,32.56,32.46,32.56,53564.0,23.6573,23.7302,23.6573,23.7302,53564.0
2019-04-26 11:20:00,32.56,32.66,32.51,32.63,81407.0,23.7302,23.8031,23.6938,23.7812,81407.0
2019-04-26 11:25:00,32.63,32.72,32.57,32.7,44588.0,23.7812,23.8468,23.7375,23.8322,44588.0
2019-04-26 11:30:00,32.71,32.71,32.61,32.62,50061.0,23.8395,23.8395,23.7666,23.7739,50061.0
2019-04-26 11:35:00,32.62,32.73,32.61,32.72,27076.0,23.7739,23.8541,23.7666,23.8468,27076.0
2019-04-26 11:40:00,32.71,32.77,32.71,32.73,29434.0,23.8395,23.8832,23.8395,23.8541,29434.0
2019-04-26 11:45:00,32.74,32.82,32.72,32.8,30498.0,23.8614,23.9197,23.8468,23.9051,30498.0
2019-04-26 11:50:00,32.79,32.8,32.72,32.73,61863.0,23.8978,23.9051,23.8468,23.8541,61863.0
2019-04-26 11:55:00,32.73,32.74,32.62,32.68,54882.0,23.8541,23.8614,23.7739,23.8177,54882.0
2019-04-26 12:00:00,32.68,32.71,32.66,32.68,26009.0,23.8177,23.8395,23.8031,23.8177,26009.0
2019-04-26 12:05:00,32.68,32.7,32.67,32.68,20919.0,23.8177,23.8322,23.8104,23.8177,20919.0
2019-04-26 12:10:00,32.69,32.69,32.6,32.65,40643.0,23.8249,23.8249,23.7593,23.7958,40643.0
2019-04-26 12:15:00,32.65,32.71,32.63,32.7,19552.0,23.7958,23.8395,23.7812,23.8322,19552.0
2019-04-26 12:20:00,32.7,32.71,32.6,32.6,20333.0,23.8322,23.8395,23.7593,23.7593,20333.0
2019-04-26 12:25:00,32.6,32.61,32.55,32.57,23320.0,23.7593,23.7666,23.7229,23.7375,23320.0
2019-04-26 12:30:00,32.56,32.57,32.51,32.52,22676.0,23.7302,23.7375,23.6938,23.701,22676.0
2019-04-26 12:35:00,32.51,32.53,32.47,32.53,32013.0,23.6938,23.7083,23.6646,23.7083,32013.0
2019-04-26 12:40:00,32.53,32.53,32.51,32.53,24274.0,23.7083,23.7083,23.6938,23.7083,24274.0
2019-04-26 12:45:00,32.52,32.59,32.52,32.56,29585.0,23.701,23.7521,23.701,23.7302,29585.0
2019-04-26 12:50:00,32.56,32.56,32.48,32.5,26410.0,23.7302,23.7302,23.6719,23.6865,26410.0
2019-04-26 12:55:00,32.49,32.49,32.43,32.47,25895.0,23.6792,23.6792,23.6355,23.6646,25895.0
2019-04-26 13:00:00,32.48,32.52,32.46,32.47,20698.0,23.6719,23.701,23.6573,23.6646,20698.0
2019-04-26 13:05:00,32.47,32.47,32.38,32.41,21992.0,23.6646,23.6646,23.599,23.6209,21992.0
2019-04-26 13:10:00,32.41,32.43,32.39,32.41,28735.0,23.6209,23.6355,23.6063,23.6209,28735.0
2019-04-26 13:15:00,32.41,32.41,32.35,32.4,38851.0,23.6209,23.6209,23.5771,23.6136,38851.0
2019-04-26 13:20:00,32.39,32.41,32.36,32.37,33987.0,23.6063,23.6209,23.5844,23.5917,33987.0
2019-04-26 13:25:00,32.38,32.39,32.33,32.34,30551.0,23.599,23.6063,23.5626,23.5699,30551.0
2019-04-26 13:30:00,32.34,32.38,32.3,32.37,35874.0,23.5699,23.599,23.5407,23.5917,35874.0
2019-04-26 13:35:00,32.37,32.41,32.34,32.39,26322.0,23.5917,23.6209,23.5699,23.6063,26322.0
2019-04-26 13:40:00,32.38,32.41,32.34,32.41,24959.0,23.599,23.6209,23.5699,23.6209,24959.0
2019-04-26 13:45:00,32.41,32.43,32.39,32.4,24953.0,23.6209,23.6355,23.6063,23.6136,24953.0
2019-04-26 13:50:00,32.41,32.43,32.39,32.39,29343.0,23.6209,23.6355,23.6063,23.6063,29343.0
2019-04-26 13:55:00,32.38,32.45,32.38,32.43,20059.0,23.599,23.65,23.599,23.6355,20059.0
2019-04-26 14:00:00,32.44,32.45,32.38,32.41,24034.0,23.6427,23.65,23.599,23.6209,24034.0
2019-04-26 14:05:00,32.41,32.44,32.37,32.38,28381.0,23.6209,23.6427,23.5917,23.599,28381.0
2019-04-26 14:10:00,32.38,32.39,32.26,32.27,47091.0,23.599,23.6063,23.5116,23.5188,47091.0
2019-04-26 14:15:00,32.27,32.36,32.27,32.36,28115.0,23.5188,23.5844,23.5188,23.5844,28115.0
2019-04-26 14:20:00,32.36,32.48,32.35,32.46,27516.0,23.5844,23.6719,23.5771,23.6573,27516.0
2019-04-26 14:25:00,32.46,32.51,32.42,32.48,29146.0,23.6573,23.6938,23.6282,23.6719,29146.0
2019-04-26 14:30:00,32.47,32.53,32.46,32.52,26235.0,23.6646,23.7083,23.6573,23.701,26235.0
2019-04-26 14:35:00,32.51,32.52,32.45,32.46,25529.0,23.6938,23.701,23.65,23.6573,25529.0
2019-04-26 14:40:00,32.46,32.48,32.44,32.45,22797.0,23.6573,23.6719,23.6427,23.65,22797.0
2019-04-26 14:45:00,32.45,32.47,32.42,32.43,41547.0,23.65,23.6646,23.6282,23.6355,41547.0
2019-04-26 14:50:00,32.42,32.47,32.41,32.42,37355.0,23.6282,23.6646,23.6209,23.6282,37355.0
2019-04-26 14:55:00,32.41,32.42,32.35,32.36,40962.0,23.6209,23.6282,23.5771,23.5844,40962.0
2019-04-26 15:00:00,32.36,32.4,32.33,32.38,47113.0,23.5844,23.6136,23.5626,23.599,47113.0
2019-04-26 15:05:00,32.38,32.43,32.36,32.37,40678.0,23.599,23.6355,23.5844,23.5917,40678.0
2019-04-26 15:10:00,32.36,32.38,32.32,32.32,25225.0,23.5844,23.599,23.5553,23.5553,25225.0
2019-04-26 15:15:00,32.33,32.35,32.3,32.34,46086.0,23.5626,23.5771,23.5407,23.5699,46086.0
2019-04-26 15:20:00,32.34,32.35,32.28,32.31,59503.0,23.5699,23.5771,23.5261,23.548,59503.0
2019-04-26 15:25:00,32.31,32.34,32.29,32.34,42629.0,23.548,23.5699,23.5334,23.5699,42629.0
2019-04-26 15:30:00,32.34,32.44,32.33,32.43,72344.0,23.5699,23.6427,23.5626,23.6355,72344.0
2019-04-26 15:35:00,32.43,32.5,32.42,32.49,70437.0,23.6355,23.6865,23.6282,23.6792,70437.0
2019-04-26 15:40:00,32.5,32.51,32.41,32.47,86985.0,23.6865,23.6938,23.6209,23.6646,86985.0
2019-04-26 15:45:00,32.47,32.52,32.45,32.51,165466.0,23.6646,23.701,23.65,23.6938,165466.0
2019-04-26 15:50:00,32.5,32.64,32.5,32.64,214156.0,23.6865,23.7885,23.6865,23.7885,214156.0
2019-04-26 15:55:00,32.64,32.7,32.61,32.68,445610.0,23.7885,23.8322,23.7666,23.8177,445610.0
2019-04-29 09:30:00,32.53,32.66,32.51,32.66,82933.0,23.7083,23.8031,23.6938,23.8031,82933.0
2019-04-29 09:35:00,32.65,32.65,32.47,32.52,62899.0,23.7958,23.7958,23.6646,23.701,62899.0
2019-04-29 09:40:00,32.53,32.61,32.51,32.54,90316.0,23.7083,23.7666,23.6938,23.7156,90316.0
2019-04-29 09:45:00,32.54,32.61,32.49,32.55,83423.0,23.7156,23.7666,23.6792,23.7229,83423.0
2019-04-29 09:50:00,32.56,32.65,32.54,32.6,53770.0,23.7302,23.7958,23.7156,23.7593,53770.0
2019-04-29 09:55:00,32.58,32.64,32.57,32.62,60164.0,23.7448,23.7885,23.7375,23.7739,60164.0
2019-04-29 10:00:00,32.62,32.8,32.61,32.75,154252.0,23.7739,23.9051,23.7666,23.8687,154252.0
2019-04-29 10:05:00,32.74,32.8,32.69,32.69,93964.0,23.8614,23.9051,23.8249,23.8249,93964.0
2019-04-29 10:10:00,32.68,32.7,32.52,32.55,51021.0,23.8177,23.8322,23.701,23.7229,51021.0
2019-04-29 10:15:00,32.54,32.6,32.51,32.58,37775.0,23.7156,23.7593,23.6938,23.7448,37775.0
2019-04-29 10:20:00,32.58,32.63,32.57,32.58,33908.0,23.7448,23.7812,23.7375,23.7448,33908.0
2019-04-29 10:25:00,32.59,32.61,32.57,32.59,31666.0,23.7521,23.7666,23.7375,23.7521,31666.0
2019-04-29 10:30:00,32.59,32.65,32.51,32.55,65371.0,23.7521,23.7958,23.6938,23.7229,65371.0
2019-04-29 10:35:00,32.54,32.56,32.52,32.54,28411.0,23.7156,23.7302,23.701,23.7156,28411.0
2019-04-29 10:40:00,32.54,32.6,32.52,32.59,53635.0,23.7156,23.7593,23.701,23.7521,53635.0
2019-04-29 10:45:00,32.59,32.67,32.59,32.66,22751.0,23.7521,23.8104,23.7521,23.8031,22751.0
2019-04-29 10:50:00,32.67,32.69,32.61,32.65,45080.0,23.8104,23.8249,23.7666,23.7958,45080.0
2019-04-29 10:55:00,32.65,32.67,32.61,32.63,32120.0,23.7958,23.8104,23.7666,23.7812,32120.0
2019-04-29 11:00:00,32.62,32.68,32.6,32.68,47608.0,23.7739,23.8177,23.7593,23.8177,47608.0
2019-04-29 11:05:00,32.68,32.68,32.62,32.64,33330.0,23.8177,23.8177,23.7739,23.7885,33330.0
2019-04-29 11:10:00,32.66,32.7,32.62,32.62,69943.0,23.8031,23.8322,23.7739,23.7739,69943.0
2019-04-29 11:15:00,32.63,32.69,32.62,32.68,27549.0,23.7812,23.8249,23.7739,23.8177,27549.0
2019-04-29 11:20:00,32.69,32.77,32.69,32.77,36389.0,23.8249,23.8832,23.8249,23.8832,36389.0
2019-04-29 11:25:00,32.77,32.82,32.76,32.77,62291.0,23.8832,23.9197,23.876,23.8832,62291.0
2019-04-29 11:30:00,32.77,32.8,32.75,32.78,42294.0,23.8832,23.9051,23.8687,23.8905,42294.0
2019-04-29 11:35:00,32.78,32.8,32.76,32.77,36008.0,23.8905,23.9051,23.876,23.8832,36008.0
2019-04-29 11:40:00,32.77,32.77,32.69,32.72,46831.0,23.8832,23.8832,23.8249,23.8468,46831.0
2019-04-29 11:45:00,32.72,32.74,32.7,32.73,24601.0,23.8468,23.8614,23.8322,23.8541,24601.0
2019-04-29 11:50:00,32.73,32.75,32.72,32.73,34991.0,23.8541,23.8687,23.8468,23.8541,34991.0
2019-04-29 11:55:00,32.73,32.76,32.72,32.75,32950.0,23.8541,23.876,23.8468,23.8687,32950.0
2019-04-29 12:00:00,32.75,32.75,32.7,32.72,24693.0,23.8687,23.8687,23.8322,23.8468,24693.0
2019-04-29 12:05:00,32.72,32.76,32.7,32.76,27345.0,23.8468,23.876,23.8322,23.876,27345.0
2019-04-29 12:10:00,32.76,32.77,32.73,32.76,47234.0,23.876,23.8832,23.8541,23.876,47234.0
2019-04-29 12:15:00,32.75,32.77,32.74,32.75,19476.0,23.8687,23.8832,23.8614,23.8687,19476.0
2019-04-29 12:20:00,32.76,32.82,32.75,32.82,25946.0,23.876,23.9197,23.8687,23.9197,25946.0
2019-04-29 12:25:00,32.82,32.85,32.81,32.85,24155.0,23.9197,23.9416,23.9124,23.9416,24155.0
2019-04-29 12:30:00,32.86,32.89,32.84,32.88,37061.0,23.9488,23.9707,23.9343,23.9634,37061.0
2019-04-29 12:35:00,32.88,32.93,32.86,32.92,54471.0,23.9634,23.9999,23.9488,23.9926,54471.0
2019-04-29 12:40:00,32.92,32.98,32.91,32.95,43806.0,23.9926,24.0363,23.9853,24.0144,43806.0
2019-04-29 12:45:00,32.95,33.05,32.94,33.03,29529.0,24.0144,24.0873,24.0071,24.0727,29529.0
2019-04-29 12:50:00,33.03,33.05,32.99,32.99,43310.0,24.0727,24.0873,24.0436,24.0436,43310.0
2019-04-29 12:55:00,33.0,33.01,32.95,32.98,22251.0,24.0509,24.0582,24.0144,24.0363,22251.0
2019-04-29 13:00:00,32.97,32.99,32.96,32.97,21027.0,24.029,24.0436,24.0217,24.029,21027.0
2019-04-29 13:05:00,32.97,32.99,32.94,32.97,36885.0,24.029,24.0436,24.0071,24.029,36885.0
2019-04-29 13:10:00,32.97,32.97,32.92,32.95,41038.0,24.029,24.029,23.9926,24.0144,41038.0
2019-04-29 13:15:00,32.95,33.05,32.95,33.02,70803.0,24.0144,24.0873,24.0144,24.0655,70803.0
2019-04-29 13:20:00,33.01,33.05,33.0,33.01,25154.0,24.0582,24.0873,24.0509,24.0582,25154.0
2019-04-29 13:25:00,33.01,33.02,32.97,32.99,24958.0,24.0582,24.0655,24.029,24.0436,24958.0
2019-04-29 13:30:00,32.99,33.0,32.96,32.97,27632.0,24.0436,24.0509,24.0217,24.029,27632.0
2019-04-29 13:35:00,32.97,32.97,32.93,32.96,24946.0,24.029,24.029,23.9999,24.0217,24946.0
2019-04-29 13:40:00,32.95,32.96,32.93,32.94,35213.0,24.0144,24.0217,23.9999,24.0071,35213.0
2019-04-29 13:45:00,32.94,33.01,32.93,33.0,44145.0,24.0071,24.0582,23.9999,24.0509,44145.0
2019-04-29 13:50:00,33.01,33.09,33.01,33.09,42272.0,24.0582,24.1165,24.0582,24.1165,42272.0
2019-04-29 13:55:00,33.09,33.15,33.08,33.14,82166.0,24.1165,24.1602,24.1092,24.1529,82166.0
2019-04-29 14:00:00,33.14,33.16,33.06,33.07,46937.0,24.1529,24.1675,24.0946,24.1019,46937.0
2019-04-29 14:05:00,33.07,33.08,33.04,33.05,46445.0,24.1019,24.1092,24.08,24.0873,46445.0
2019-04-29 14:10:00,33.06,33.06,32.95,32.98,79494.0,24.0946,24.0946,24.0144,24.0363,79494.0
2019-04-29 14:15:00,32.98,32.99,32.91,32.94,101908.0,24.0363,24.0436,23.9853,24.0071,101908.0
2019-04-29 14:20:00,32.95,33.0,32.93,33.0,56723.0,24.0144,24.0509,23.9999,24.0509,56723.0
2019-04-29 14:25:00,33.0,33.0,32.93,32.96,58120.0,24.0509,24.0509,23.9999,24.0217,58120.0
2019-04-29 14:30:00,32.96,32.98,32.93,32.95,46532.0,24.0217,24.0363,23.9999,24.0144,46532.0
2019-04-29 14:35:00,32.95,32.97,32.91,32.91,48245.0,24.0144,24.029,23.9853,23.9853,48245.0
2019-04-29 14:40:00,32.91,32.91,32.84,32.84,39775.0,23.9853,23.9853,23.9343,23.9343,39775.0
2019-04-29 14:45:00,32.83,32.84,32.78,32.78,45887.0,23.927,23.9343,23.8905,23.8905,45887.0
2019-04-29 14:50:00,32.79,32.8,32.75,32.75,27282.0,23.8978,23.9051,23.8687,23.8687,27282.0
2019-04-29 14:55:00,32.77,32.78,32.74,32.77,48926.0,23.8832,23.8905,23.8614,23.8832,48926.0
2019-04-29 15:00:00,32.77,32.86,32.77,32.86,40457.0,23.8832,23.9488,23.8832,23.9488,40457.0
2019-04-29 15:05:00,32.85,32.86,32.8,32.83,40047.0,23.9416,23.9488,23.9051,23.927,40047.0
2019-04-29 15:10:00,32.84,32.85,32.82,32.85,29172.0,23.9343,23.9416,23.9197,23.9416,29172.0
2019-04-29 15:15:00,32.85,32.87,32.8,32.8,51290.0,23.9416,23.9561,23.9051,23.9051,51290.0
2019-04-29 15:20:00,32.81,32.81,32.74,32.74,50829.0,23.9124,23.9124,23.8614,23.8614,50829.0
2019-04-29 15:25:00,32.75,32.76,32.72,32.75,49711.0,23.8687,23.876,23.8468,23.8687,49711.0
2019-04-29 15:30:00,32.75,32.78,32.71,32.73,62403.0,23.8687,23.8905,23.8395,23.8541,62403.0
2019-04-29 15:35:00,32.73,32.77,32.7,32.76,63559.0,23.8541,23.8832,23.8322,23.876,63559.0
2019-04-29 15:40:00,32.76,32.77,32.73,32.73,42347.0,23.876,23.8832,23.8541,23.8541,42347.0
2019-04-29 15:45:00,32.73,32.74,32.71,32.72,98940.0,23.8541,23.8614,23.8395,23.8468,98940.0
2019-04-29 15:50:00,32.73,32.74,32.68,32.73,134280.0,23.8541,23.8614,23.8177,23.8541,134280.0
2019-04-29 15:55:00,32.73,32.77,32.7,32.72,267112.0,23.8541,23.8832,23.8322,23.8468,267112.0
2019-04-30 09:30:00,33.12,33.22,33.04,33.09,118524.0,24.1383,24.2112,24.08,24.1165,118524.0
2019-04-30 09:35:00,33.09,33.19,33.0,33.05,159920.0,24.1165,24.1893,24.0509,24.0873,159920.0
2019-04-30 09:40:00,33.05,33.07,32.76,32.77,158469.0,24.0873,24.1019,23.876,23.8832,158469.0
2019-04-30 09:45:00,32.76,32.76,32.56,32.61,117995.0,23.876,23.876,23.7302,23.7666,117995.0
2019-04-30 09:50:00,32.61,32.63,32.53,32.59,73695.0,23.7666,23.7812,23.7083,23.7521,73695.0
2019-04-30 09:55:00,32.58,32.6,32.51,32.56,133094.0,23.7448,23.7593,23.6938,23.7302,133094.0
2019-04-30 10:00:00,32.57,32.57,32.46,32.52,83234.0,23.7375,23.7375,23.6573,23.701,83234.0
2019-04-30 10:05:00,32.52,32.55,32.36,32.4,57837.0,23.701,23.7229,23.5844,23.6136,57837.0
2019-04-30 10:10:00,32.4,32.42,32.31,32.32,75847.0,23.6136,23.6282,23.548,23.5553,75847.0
2019-04-30 10:15:00,32.31,32.36,32.23,32.24,86229.0,23.548,23.5844,23.4897,23.497,86229.0
2019-04-30 10:20:00,32.23,32.27,32.18,32.27,81389.0,23.4897,23.5188,23.4532,23.5188,81389.0
2019-04-30 10:25:00,32.27,32.39,32.26,32.38,132698.0,23.5188,23.6063,23.5116,23.599,132698.0
2019-04-30 10:30:00,32.38,32.47,32.37,32.43,48816.0,23.599,23.6646,23.5917,23.6355,48816.0
2019-04-30 10:35:00,32.43,32.44,32.37,32.4,73132.0,23.6355,23.6427,23.5917,23.6136,73132.0
2019-04-30 10:40:00,32.39,32.42,32.26,32.27,44442.0,23.6063,23.6282,23.5116,23.5188,44442.0
2019-04-30 10:45:00,32.27,32.33,32.15,32.16,45092.0,23.5188,23.5626,23.4314,23.4387,45092.0
2019-04-30 10:50:00,32.15,32.23,32.14,32.17,59549.0,23.4314,23.4897,23.4241,23.446,59549.0
2019-04-30 10:55:00,32.17,32.25,32.17,32.24,77137.0,23.446,23.5043,23.446,23.497,77137.0
2019-04-30 11:00:00,32.24,32.25,32.16,32.17,63463.0,23.497,23.5043,23.4387,23.446,63463.0
2019-04-30 11:05:00,32.16,32.24,32.12,32.19,44743.0,23.4387,23.497,23.4095,23.4605,44743.0
2019-04-30 11:10:00,32.18,32.3,32.17,32.3,41267.0,23.4532,23.5407,23.446,23.5407,41267.0
2019-04-30 11:15:00,32.3,32.31,32.21,32.27,40129.0,23.5407,23.548,23.4751,23.5188,40129.0
2019-04-30 11:20:00,32.27,32.45,32.27,32.42,31009.0,23.5188,23.65,23.5188,23.6282,31009.0
2019-04-30 11:25:00,32.42,32.49,32.38,32.4,40349.0,23.6282,23.6792,23.599,23.6136,40349.0
2019-04-30 11:30:00,32.4,32.47,32.36,32.37,40950.0,23.6136,23.6646,23.5844,23.5917,40950.0
2019-04-30 11:35:00,32.37,32.49,32.33,32.48,46725.0,23.5917,23.6792,23.5626,23.6719,46725.0
2019-04-30 11:40:00,32.49,32.54,32.45,32.48,66938.0,23.6792,23.7156,23.65,23.6719,66938.0
2019-04-30 11:45:00,32.47,32.48,32.36,32.47,33907.0,23.6646,23.6719,23.5844,23.6646,33907.0
2019-04-30 11:50:00,32.47,32.52,32.46,32.47,24510.0,23.6646,23.701,23.6573,23.6646,24510.0
2019-04-30 11:55:00,32.48,32.54,32.47,32.5,24544.0,23.6719,23.7156,23.6646,23.6865,24544.0
2019-04-30 12:00:00,32.5,32.51,32.42,32.45,37881.0,23.6865,23.6938,23.6282,23.65,37881.0
2019-04-30 12:05:00,32.45,32.46,32.39,32.45,26132.0,23.65,23.6573,23.6063,23.65,26132.0
2019-04-30 12:10:00,32.45,32.49,32.45,32.47,14191.0,23.65,23.6792,23.65,23.6646,14191.0
2019-04-30 12:15:00,32.47,32.48,32.44,32.48,23047.0,23.6646,23.6719,23.6427,23.6719,23047.0
2019-04-30 12:20:00,32.48,32.48,32.43,32.44,19497.0,23.6719,23.6719,23.6355,23.6427,19497.0
2019-04-30 12:25:00,32.44,32.46,32.39,32.4,48162.0,23.6427,23.6573,23.6063,23.6136,48162.0
2019-04-30 12:30:00,32.4,32.42,32.35,32.36,135850.0,23.6136,23.6282,23.5771,23.5844,135850.0
2019-04-30 12:35:00,32.36,32.41,32.34,32.39,78708.0,23.5844,23.6209,23.5699,23.6063,78708.0
2019-04-30 12:40:00,32.4,32.45,32.37,32.39,35648.0,23.6136,23.65,23.5917,23.6063,35648.0
2019-04-30 12:45:00,32.4,32.41,32.37,32.4,42375.0,23.6136,23.6209,23.5917,23.6136,42375.0
2019-04-30 12:50:00,32.4,32.41,32.37,32.4,27392.0,23.6136,23.6209,23.5917,23.6136,27392.0
2019-04-30 12:55:00,32.4,32.44,32.39,32.44,44033.0,23.6136,23.6427,23.6063,23.6427,44033.0
2019-04-30 13:00:00,32.44,32.49,32.33,32.33,54044.0,23.6427,23.6792,23.5626,23.5626,54044.0
2019-04-30 13:05:00,32.34,32.4,32.33,32.38,31475.0,23.5699,23.6136,23.5626,23.599,31475.0
2019-04-30 13:10:00,32.39,32.41,32.31,32.34,48488.0,23.6063,23.6209,23.548,23.5699,48488.0
2019-04-30 13:15:00,32.33,32.37,32.3,32.32,51004.0,23.5626,23.5917,23.5407,23.5553,51004.0
2019-04-30 13:20:00,32.31,32.36,32.28,32.29,57587.0,23.548,23.5844,23.5261,23.5334,57587.0
2019-04-30 13:25:00,32.29,32.3,32.22,32.27,50090.0,23.5334,23.5407,23.4824,23.5188,50090.0
2019-04-30 13:30:00,32.28,32.3,32.25,32.27,54262.0,23.5261,23.5407,23.5043,23.5188,54262.0
2019-04-30 13:35:00,32.28,32.28,32.19,32.2,125228.0,23.5261,23.5261,23.4605,23.4678,125228.0
2019-04-30 13:40:00,32.19,32.19,32.11,32.13,54814.0,23.4605,23.4605,23.4022,23.4168,54814.0
2019-04-30 13:45:00,32.13,32.17,32.09,32.13,108785.0,23.4168,23.446,23.3877,23.4168,108785.0
2019-04-30 13:50:00,32.13,32.15,32.08,32.11,52945.0,23.4168,23.4314,23.3804,23.4022,52945.0
2019-04-30 13:55:00,32.11,32.16,32.08,32.11,48810.0,23.4022,23.4387,23.3804,23.4022,48810.0
2019-04-30 14:00:00,32.11,32.11,32.05,32.08,31169.0,23.4022,23.4022,23.3585,23.3804,31169.0
2019-04-30 14:05:00,32.08,32.08,32.02,32.03,48953.0,23.3804,23.3804,23.3366,23.3439,48953.0
2019-04-30 14:10:00,32.04,32.09,32.03,32.04,33481.0,23.3512,23.3877,23.3439,23.3512,33481.0
2019-04-30 14:15:00,32.04,32.08,32.01,32.01,60255.0,23.3512,23.3804,23.3293,23.3293,60255.0
2019-04-30 14:20:00,32.02,32.08,32.01,32.07,77747.0,23.3366,23.3804,23.3293,23.3731,77747.0
2019-04-30 14:25:00,32.07,32.07,32.02,32.05,53951.0,23.3731,23.3731,23.3366,23.3585,53951.0
2019-04-30 14:30:00,32.05,32.06,31.91,31.93,88387.0,23.3585,23.3658,23.2565,23.271,88387.0
2019-04-30 14:35:00,31.92,31.96,31.91,31.95,48644.0,23.2638,23.2929,23.2565,23.2856,48644.0
2019-04-30 14:40:00,31.95,31.99,31.93,31.97,42615.0,23.2856,23.3148,23.271,23.3002,42615.0
2019-04-30 14:45:00,31.97,32.01,31.96,31.98,33048.0,23.3002,23.3293,23.2929,23.3075,33048.0
2019-04-30 14:50:00,31.97,31.99,31.95,31.96,41874.0,23.3002,23.3148,23.2856,23.2929,41874.0
2019-04-30 14:55:00,31.97,31.97,31.91,31.94,43001.0,23.3002,23.3002,23.2565,23.2783,43001.0
2019-04-30 15:00:00,31.94,31.96,31.91,31.92,79423.0,23.2783,23.2929,23.2565,23.2638,79423.0
2019-04-30 15:05:00,31.92,31.93,31.85,31.87,83704.0,23.2638,23.271,23.2127,23.2273,83704.0
2019-04-30 15:10:00,31.88,31.88,31.76,31.77,210005.0,23.2346,23.2346,23.1471,23.1544,210005.0
2019-04-30 15:15:00,31.77,31.8,31.72,31.79,139753.0,23.1544,23.1763,23.118,23.169,139753.0
2019-04-30 15:20:00,31.79,31.83,31.78,31.81,70617.0,23.169,23.1982,23.1617,23.1836,70617.0
2019-04-30 15:25:00,31.8,31.93,31.77,31.88,104718.0,23.1763,23.271,23.1544,23.2346,104718.0
2019-04-30 15:30:00,31.88,31.92,31.85,31.92,63894.0,23.2346,23.2638,23.2127,23.2638,63894.0
2019-04-30 15:35:00,31.93,31.94,31.9,31.94,88617.0,23.271,23.2783,23.2492,23.2783,88617.0
2019-04-30 15:40:00,31.94,32.03,31.89,32.02,106298.0,23.2783,23.3439,23.2419,23.3366,106298.0
2019-04-30 15:45:00,32.03,32.05,31.93,32.02,210565.0,23.3439,23.3585,23.271,23.3366,210565.0
2019-04-30 15:50:00,32.02,32.15,31.97,32.13,314570.0,23.3366,23.4314,23.3002,23.4168,314570.0
2019-04-30 15:55:00,32.13,32.17,32.04,32.14,435810.0,23.4168,23.446,23.3512,23.4241,435810.0
2019-05-01 09:30:00,33.0,33.19,32.25,32.75,336858.0,24.0509,24.1893,23.5043,23.8687,336858.0
2019-05-01 09:35:00,32.76,32.86,32.45,32.62,257884.0,23.876,23.9488,23.65,23.7739,257884.0
2019-05-01 09:40:00,32.6,32.62,32.2,32.21,174121.0,23.7593,23.7739,23.4678,23.4751,174121.0
2019-05-01 09:45:00,32.23,32.37,31.86,31.89,183620.0,23.4897,23.5917,23.22,23.2419,183620.0
2019-05-01 09:50:00,31.89,32.02,31.76,31.89,149100.0,23.2419,23.3366,23.1471,23.2419,149100.0
2019-05-01 09:55:00,31.91,31.92,31.53,31.54,113790.0,23.2565,23.2638,22.9795,22.9868,113790.0
2019-05-01 10:00:00,31.51,31.61,31.3,31.43,217260.0,22.9649,23.0378,22.8119,22.9066,217260.0
2019-05-01 10:05:00,31.44,31.91,31.42,31.56,94719.0,22.9139,23.2565,22.8993,23.0014,94719.0
2019-05-01 10:10:00,31.55,31.72,31.39,31.55,88677.0,22.9941,23.118,22.8775,22.9941,88677.0
2019-05-01 10:15:00,31.56,31.76,31.54,31.73,143939.0,23.0014,23.1471,22.9868,23.1253,143939.0
2019-05-01 10:20:00,31.72,31.94,31.7,31.7,215028.0,23.118,23.2783,23.1034,23.1034,215028.0
2019-05-01 10:25:00,31.7,31.88,31.63,31.78,134232.0,23.1034,23.2346,23.0524,23.1617,134232.0
2019-05-01 10:30:00,31.77,31.87,31.5,31.8,278171.0,23.1544,23.2273,22.9577,23.1763,278171.0
2019-05-01 10:35:00,31.81,31.92,31.76,31.82,130673.0,23.1836,23.2638,23.1471,23.1909,130673.0
2019-05-01 10:40:00,31.81,31.83,31.5,31.55,102407.0,23.1836,23.1982,22.9577,22.9941,102407.0
2019-05-01 10:45:00,31.55,31.76,31.51,31.76,114070.0,22.9941,23.1471,22.9649,23.1471,114070.0
2019-05-01 10:50:00,31.77,31.87,31.68,31.68,138408.0,23.1544,23.2273,23.0888,23.0888,138408.0
2019-05-01 10:55:00,31.69,31.69,31.37,31.38,157459.0,23.0961,23.0961,22.8629,22.8702,157459.0
2019-05-01 11:00:00,31.37,31.61,31.37,31.57,99242.0,22.8629,23.0378,22.8629,23.0087,99242.0
2019-05-01 11:05:00,31.58,31.76,31.58,31.76,95777.0,23.016,23.1471,23.016,23.1471,95777.0
2019-05-01 11:10:00,31.76,32.33,31.75,32.29,344513.0,23.1471,23.5626,23.1399,23.5334,344513.0
2019-05-01 11:15:00,32.3,32.63,32.25,32.59,296203.0,23.5407,23.7812,23.5043,23.7521,296203.0
2019-05-01 11:20:00,32.6,32.76,32.27,32.59,481157.0,23.7593,23.876,23.5188,23.7521,481157.0
2019-05-01 11:25:00,32.58,32.79,32.53,32.72,768173.0,23.7448,23.8978,23.7083,23.8468,768173.0
2019-05-01 11:30:00,32.7,32.77,32.54,32.76,259853.0,23.8322,23.8832,23.7156,23.876,259853.0
2019-05-01 11:35:00,32.76,32.77,32.43,32.49,131507.0,23.876,23.8832,23.6355,23.6792,131507.0
2019-05-01 11:40:00,32.49,32.72,32.47,32.68,112510.0,23.6792,23.8468,23.6646,23.8177,112510.0
2019-05-01 11:45:00,32.67,32.97,32.65,32.93,171331.0,23.8104,24.029,23.7958,23.9999,171331.0
2019-05-01 11:50:00,32.94,33.06,32.88,33.0,202375.0,24.0071,24.0946,23.9634,24.0509,202375.0
2019-05-01 11:55:00,33.0,33.07,32.76,32.86,315484.0,24.0509,24.1019,23.876,23.9488,315484.0
2019-05-01 12:00:00,32.86,32.86,32.74,32.82,138559.0,23.9488,23.9488,23.8614,23.9197,138559.0
2019-05-01 12:05:00,32.83,32.89,32.73,32.82,176030.0,23.927,23.9707,23.8541,23.9197,176030.0
2019-05-01 12:10:00,32.83,32.97,32.79,32.96,134210.0,23.927,24.029,23.8978,24.0217,134210.0
2019-05-01 12:15:00,32.95,33.0,32.71,32.75,147719.0,24.0144,24.0509,23.8395,23.8687,147719.0
2019-05-01 12:20:00,32.74,32.83,32.68,32.82,165514.0,23.8614,23.927,23.8177,23.9197,165514.0
2019-05-01 12:25:00,32.83,32.92,32.74,32.75,150773.0,23.927,23.9926,23.8614,23.8687,150773.0
2019-05-01 12:30:00,32.75,32.75,32.48,32.58,138477.0,23.8687,23.8687,23.6719,23.7448,138477.0
2019-05-01 12:35:00,32.58,32.6,32.5,32.5,68208.0,23.7448,23.7593,23.6865,23.6865,68208.0
2019-05-01 12:40:00,32.5,32.66,32.45,32.48,132142.0,23.6865,23.8031,23.65,23.6719,132142.0
2019-05-01 12:45:00,32.47,32.56,32.45,32.48,122158.0,23.6646,23.7302,23.65,23.6719,122158.0
2019-05-01 12:50:00,32.48,32.54,32.45,32.53,98923.0,23.6719,23.7156,23.65,23.7083,98923.0
2019-05-01 12:55:00,32.53,32.66,32.51,32.65,94971.0,23.7083,23.8031,23.6938,23.7958,94971.0
2019-05-01 13:00:00,32.65,32.8,32.65,32.74,64761.0,23.7958,23.9051,23.7958,23.8614,64761.0
2019-05-01 13:05:00,32.74,32.82,32.72,32.78,42191.0,23.8614,23.9197,23.8468,23.8905,42191.0
2019-05-01 13:10:00,32.79,32.79,32.66,32.73,61906.0,23.8978,23.8978,23.8031,23.8541,61906.0
2019-05-01 13:15:00,32.73,32.75,32.56,32.6,63384.0,23.8541,23.8687,23.7302,23.7593,63384.0
2019-05-01 13:20:00,32.6,32.61,32.49,32.6,48982.0,23.7593,23.7666,23.6792,23.7593,48982.0
2019-05-01 13:25:00,32.59,32.65,32.51,32.54,72564.0,23.7521,23.7958,23.6938,23.7156,72564.0
2019-05-01 13:30:00,32.54,32.6,32.52,32.58,43762.0,23.7156,23.7593,23.701,23.7448,43762.0
2019-05-01 13:35:00,32.58,32.63,32.53,32.62,42252.0,23.7448,23.7812,23.7083,23.7739,42252.0
2019-05-01 13:40:00,32.63,32.66,32.54,32.64,67452.0,23.7812,23.8031,23.7156,23.7885,67452.0
2019-05-01 13:45:00,32.62,32.63,32.49,32.51,169590.0,23.7739,23.7812,23.6792,23.6938,169590.0
2019-05-01 13:50:00,32.52,32.59,32.49,32.58,123507.0,23.701,23.7521,23.6792,23.7448,123507.0
2019-05-01 13:55:00,32.58,32.63,32.48,32.54,100810.0,23.7448,23.7812,23.6719,23.7156,100810.0
2019-05-01 14:00:00,32.56,32.59,32.48,32.52,73811.0,23.7302,23.7521,23.6719,23.701,73811.0
2019-05-01 14:05:00,32.52,32.74,32.52,32.68,50506.0,23.701,23.8614,23.701,23.8177,50506.0
2019-05-01 14:10:00,32.68,32.74,32.64,32.72,77917.0,23.8177,23.8614,23.7885,23.8468,77917.0
2019-05-01 14:15:00,32.73,32.81,32.68,32.71,83933.0,23.8541,23.9124,23.8177,23.8395,83933.0
2019-05-01 14:20:00,32.73,32.8,32.68,32.8,82400.0,23.8541,23.9051,23.8177,23.9051,82400.0
2019-05-01 14:25:00,32.8,32.82,32.68,32.69,72803.0,23.9051,23.9197,23.8177,23.8249,72803.0
2019-05-01 14:30:00,32.68,32.7,32.61,32.65,58463.0,23.8177,23.8322,23.7666,23.7958,58463.0
2019-05-01 14:35:00,32.64,32.68,32.57,32.57,57803.0,23.7885,23.8177,23.7375,23.7375,57803.0
2019-05-01 14:40:00,32.56,32.63,32.52,32.62,62310.0,23.7302,23.7812,23.701,23.7739,62310.0
2019-05-01 14:45:00,32.62,32.63,32.54,32.59,51144.0,23.7739,23.7812,23.7156,23.7521,51144.0
2019-05-01 14:50:00,32.59,32.71,32.58,32.66,66434.0,23.7521,23.8395,23.7448,23.8031,66434.0
2019-05-01 14:55:00,32.67,32.73,32.65,32.7,63228.0,23.8104,23.8541,23.7958,23.8322,63228.0
2019-05-01 15:00:00,32.7,32.72,32.6,32.66,68502.0,23.8322,23.8468,23.7593,23.8031,68502.0
2019-05-01 15:05:00,32.65,32.66,32.51,32.52,154033.0,23.7958,23.8031,23.6938,23.701,154033.0
2019-05-01 15:10:00,32.52,32.53,32.38,32.45,138426.0,23.701,23.7083,23.599,23.65,138426.0
2019-05-01 15:15:00,32.44,32.5,32.41,32.49,67879.0,23.6427,23.6865,23.6209,23.6792,67879.0
2019-05-01 15:20:00,32.49,32.49,32.35,32.35,63292.0,23.6792,23.6792,23.5771,23.5771,63292.0
2019-05-01 15:25:00,32.35,32.45,32.33,32.43,92011.0,23.5771,23.65,23.5626,23.6355,92011.0
2019-05-01 15:30:00,32.43,32.44,32.24,32.27,197204.0,23.6355,23.6427,23.497,23.5188,197204.0
2019-05-01 15:35:00,32.27,32.29,32.17,32.25,171810.0,23.5188,23.5334,23.446,23.5043,171810.0
2019-05-01 15:40:00,32.24,32.35,32.2,32.29,154558.0,23.497,23.5771,23.4678,23.5334,154558.0
2019-05-01 15:45:00,32.29,32.32,32.14,32.18,265058.0,23.5334,23.5553,23.4241,23.4532,265058.0
2019-05-01 15:50:00,32.18,32.24,32.12,32.12,319731.0,23.4532,23.497,23.4095,23.4095,319731.0
2019-05-01 15:55:00,32.13,32.13,31.84,31.85,682332.0,23.4168,23.4168,23.2055,23.2127,682332.0
2019-05-02 09:30:00,31.17,31.48,30.89,31.21,301556.0,22.7171,22.9431,22.5131,22.7463,301556.0
2019-05-02 09:35:00,31.21,31.59,31.19,31.4,259193.0,22.7463,23.0232,22.7317,22.8848,259193.0
2019-05-02 09:40:00,31.41,32.0,31.36,31.86,157581.0,22.8921,23.3221,22.8556,23.22,157581.0
2019-05-02 09:45:00,31.88,31.95,31.7,31.79,145157.0,23.2346,23.2856,23.1034,23.169,145157.0
2019-05-02 09:50:00,31.77,31.83,31.69,31.77,142181.0,23.1544,23.1982,23.0961,23.1544,142181.0
2019-05-02 09:55:00,31.77,31.85,31.62,31.66,120563.0,23.1544,23.2127,23.0451,23.0743,120563.0
2019-05-02 10:00:00,31.66,31.82,31.61,31.79,149972.0,23.0743,23.1909,23.0378,23.169,149972.0
2019-05-02 10:05:00,31.79,31.8,31.68,31.69,52671.0,23.169,23.1763,23.0888,23.0961,52671.0
2019-05-02 10:10:00,31.68,31.75,31.62,31.71,87653.0,23.0888,23.1399,23.0451,23.1107,87653.0
2019-05-02 10:15:00,31.7,31.8,31.67,31.7,92614.0,23.1034,23.1763,23.0816,23.1034,92614.0
2019-05-02 10:20:00,31.7,31.96,31.69,31.9,101326.0,23.1034,23.2929,23.0961,23.2492,101326.0
2019-05-02 10:25:00,31.9,31.91,31.77,31.81,57914.0,23.2492,23.2565,23.1544,23.1836,57914.0
2019-05-02 10:30:00,31.82,31.85,31.75,31.8,39471.0,23.1909,23.2127,23.1399,23.1763,39471.0
2019-05-02 10:35:00,31.81,31.81,31.72,31.76,60397.0,23.1836,23.1836,23.118,23.1471,60397.0
2019-05-02 10:40:00,31.76,31.76,31.63,31.64,53105.0,23.1471,23.1471,23.0524,23.0597,53105.0
2019-05-02 10:45:00,31.63,31.64,31.5,31.51,66656.0,23.0524,23.0597,22.9577,22.9649,66656.0
2019-05-02 10:50:00,31.51,31.54,31.4,31.42,62825.0,22.9649,22.9868,22.8848,22.8993,62825.0
2019-05-02 10:55:00,31.43,31.44,31.28,31.3,68962.0,22.9066,22.9139,22.7973,22.8119,68962.0
2019-05-02 11:00:00,31.3,31.4,31.3,31.38,69326.0,22.8119,22.8848,22.8119,22.8702,69326.0
2019-05-02 11:05:00,31.38,31.51,31.34,31.51,83794.0,22.8702,22.9649,22.841,22.9649,83794.0
2019-05-02 11:10:00,31.52,31.52,31.41,31.44,52622.0,22.9722,22.9722,22.8921,22.9139,52622.0
2019-05-02 11:15:00,31.43,31.46,31.18,31.18,74442.0,22.9066,22.9285,22.7244,22.7244,74442.0
2019-05-02 11:20:00,31.18,31.18,31.1,31.17,182212.0,22.7244,22.7244,22.6661,22.7171,182212.0
2019-05-02 11:25:00,31.17,31.21,31.11,31.14,85036.0,22.7171,22.7463,22.6734,22.6953,85036.0
2019-05-02 11:30:00,31.13,31.3,31.12,31.21,101751.0,22.688,22.8119,22.6807,22.7463,101751.0
2019-05-02 11:35:00,31.22,31.32,31.18,31.23,87899.0,22.7536,22.8265,22.7244,22.7609,87899.0
2019-05-02 11:40:00,31.23,31.25,31.06,31.07,105707.0,22.7609,22.7754,22.637,22.6443,105707.0
2019-05-02 11:45:00,31.07,31.2,31.04,31.19,100203.0,22.6443,22.739,22.6224,22.7317,100203.0
2019-05-02 11:50:00,31.18,31.18,30.96,31.01,121180.0,22.7244,22.7244,22.5641,22.6005,121180.0
2019-05-02 11:55:00,31.0,31.05,30.96,31.03,57508.0,22.5932,22.6297,22.5641,22.6151,57508.0
2019-05-02 12:00:00,31.04,31.09,31.01,31.09,54977.0,22.6224,22.6588,22.6005,22.6588,54977.0
2019-05-02 12:05:00,31.1,31.15,31.03,31.05,42365.0,22.6661,22.7026,22.6151,22.6297,42365.0
2019-05-02 12:10:00,31.05,31.05,30.88,30.89,102898.0,22.6297,22.6297,22.5058,22.5131,102898.0
2019-05-02 12:15:00,30.89,30.94,30.83,30.83,87724.0,22.5131,22.5495,22.4693,22.4693,87724.0
2019-05-02 12:20:00,30.84,30.96,30.83,30.94,108694.0,22.4766,22.5641,22.4693,22.5495,108694.0
2019-05-02 12:25:00,30.96,31.11,30.94,31.09,100325.0,22.5641,22.6734,22.5495,22.6588,100325.0
2019-05-02 12:30:00,31.09,31.22,31.06,31.16,72287.0,22.6588,22.7536,22.637,22.7099,72287.0
2019-05-02 12:35:00,31.16,31.28,31.14,31.18,104807.0,22.7099,22.7973,22.6953,22.7244,104807.0
2019-05-02 12:40:00,31.19,31.2,31.13,31.16,94141.0,22.7317,22.739,22.688,22.7099,94141.0
2019-05-02 12:45:00,31.16,31.26,31.13,31.23,61009.0,22.7099,22.7827,22.688,22.7609,61009.0
2019-05-02 12:50:00,31.21,31.23,31.15,31.23,28622.0,22.7463,22.7609,22.7026,22.7609,28622.0
2019-05-02 12:55:00,31.23,31.24,31.16,31.19,37975.0,22.7609,22.7682,22.7099,22.7317,37975.0
2019-05-02 13:00:00,31.18,31.18,31.02,31.03,30306.0,22.7244,22.7244,22.6078,22.6151,30306.0
2019-05-02 13:05:00,31.02,31.05,30.9,30.94,51103.0,22.6078,22.6297,22.5204,22.5495,51103.0
2019-05-02 13:10:00,30.94,30.94,30.77,30.83,122576.0,22.5495,22.5495,22.4256,22.4693,122576.0
2019-05-02 13:15:00,30.83,30.88,30.81,30.87,83124.0,22.4693,22.5058,22.4548,22.4985,83124.0
2019-05-02 13:20:00,30.88,30.93,30.87,30.9,55159.0,22.5058,22.5422,22.4985,22.5204,55159.0
2019-05-02 13:25:00,30.89,30.9,30.83,30.85,52318.0,22.5131,22.5204,22.4693,22.4839,52318.0
2019-05-02 13:30:00,30.85,30.89,30.81,30.82,104549.0,22.4839,22.5131,22.4548,22.4621,104549.0
2019-05-02 13:35:00,30.81,30.84,30.78,30.8,99636.0,22.4548,22.4766,22.4329,22.4475,99636.0
2019-05-02 13:40:00,30.8,30.85,30.75,30.78,43760.0,22.4475,22.4839,22.411,22.4329,43760.0
2019-05-02 13:45:00,30.78,30.81,30.76,30.79,39657.0,22.4329,22.4548,22.4183,22.4402,39657.0
2019-05-02 13:50:00,30.79,30.83,30.78,30.79,38944.0,22.4402,22.4693,22.4329,22.4402,38944.0
2019-05-02 13:55:00,30.79,30.81,30.75,30.76,35023.0,22.4402,22.4548,22.411,22.4183,35023.0
2019-05-02 14:00:00,30.75,30.75,30.67,30.69,63945.0,22.411,22.411,22.3527,22.3673,63945.0
2019-05-02 14:05:00,30.69,30.69,30.62,30.64,45659.0,22.3673,22.3673,22.3163,22.3309,45659.0
2019-05-02 14:10:00,30.64,30.72,30.63,30.68,72432.0,22.3309,22.3892,22.3236,22.36,72432.0
2019-05-02 14:15:00,30.69,30.73,30.66,30.71,192025.0,22.3673,22.3965,22.3454,22.3819,192025.0
2019-05-02 14:20:00,30.71,30.91,30.71,30.89,66444.0,22.3819,22.5277,22.3819,22.5131,66444.0
2019-05-02 14:25:00,30.89,30.97,30.89,30.9,92397.0,22.5131,22.5714,22.5131,22.5204,92397.0
2019-05-02 14:30:00,30.91,31.04,30.9,31.0,64293.0,22.5277,22.6224,22.5204,22.5932,64293.0
2019-05-02 14:35:00,31.0,31.07,30.97,31.07,57140.0,22.5932,22.6443,22.5714,22.6443,57140.0
2019-05-02 14:40:00,31.07,31.09,31.02,31.07,46171.0,22.6443,22.6588,22.6078,22.6443,46171.0
2019-05-02 14:45:00,31.06,31.06,30.93,30.96,98933.0,22.637,22.637,22.5422,22.5641,98933.0
2019-05-02 14:50:00,30.96,31.01,30.94,30.99,51762.0,22.5641,22.6005,22.5495,22.586,51762.0
2019-05-02 14:55:00,31.0,31.03,30.91,30.91,103714.0,22.5932,22.6151,22.5277,22.5277,103714.0
2019-05-02 15:00:00,30.91,30.95,30.88,30.95,105063.0,22.5277,22.5568,22.5058,22.5568,105063.0
2019-05-02 15:05:00,30.95,30.96,30.9,30.93,209929.0,22.5568,22.5641,22.5204,22.5422,209929.0
2019-05-02 15:10:00,30.93,30.97,30.92,30.93,46211.0,22.5422,22.5714,22.5349,22.5422,46211.0
2019-05-02 15:15:00,30.92,30.98,30.92,30.97,54407.0,22.5349,22.5787,22.5349,22.5714,54407.0
2019-05-02 15:20:00,30.96,30.98,30.94,30.96,73124.0,22.5641,22.5787,22.5495,22.5641,73124.0
2019-05-02 15:25:00,30.97,30.99,30.94,30.96,91335.0,22.5714,22.586,22.5495,22.5641,91335.0
2019-05-02 15:30:00,30.96,30.96,30.91,30.92,185336.0,22.5641,22.5641,22.5277,22.5349,185336.0
2019-05-02 15:35:00,30.92,30.96,30.91,30.94,70001.0,22.5349,22.5641,22.5277,22.5495,70001.0
2019-05-02 15:40:00,30.93,30.97,30.89,30.96,110088.0,22.5422,22.5714,22.5131,22.5641,110088.0
2019-05-02 15:45:00,30.96,30.97,30.91,30.95,211547.0,22.5641,22.5714,22.5277,22.5568,211547.0
2019-05-02 15:50:00,30.94,30.96,30.92,30.96,191730.0,22.5495,22.5641,22.5349,22.5641,191730.0
2019-05-02 15:55:00,30.96,31.0,30.91,30.93,454370.0,22.5641,22.5932,22.5277,22.5422,454370.0
2019-05-03 09:30:00,31.14,31.22,30.92,30.98,115110.0,22.6953,22.7536,22.5349,22.5787,115110.0
2019-05-03 09:35:00,30.99,31.0,30.76,30.77,98532.0,22.586,22.5932,22.4183,22.4256,98532.0
2019-05-03 09:40:00,30.76,30.9,30.72,30.81,74599.0,22.4183,22.5204,22.3892,22.4548,74599.0
2019-05-03 09:45:00,30.81,30.81,30.6,30.74,166296.0,22.4548,22.4548,22.3017,22.4038,166296.0
2019-05-03 09:50:00,30.75,30.92,30.69,30.92,172398.0,22.411,22.5349,22.3673,22.5349,172398.0
2019-05-03 09:55:00,30.92,31.07,30.89,31.01,59798.0,22.5349,22.6443,22.5131,22.6005,59798.0
2019-05-03 10:00:00,31.02,31.12,31.0,31.06,56014.0,22.6078,22.6807,22.5932,22.637,56014.0
2019-05-03 10:05:00,31.07,31.21,31.06,31.18,60033.0,22.6443,22.7463,22.637,22.7244,60033.0
2019-05-03 10:10:00,31.18,31.22,31.15,31.2,98619.0,22.7244,22.7536,22.7026,22.739,98619.0
2019-05-03 10:15:00,31.2,31.43,31.19,31.41,84586.0,22.739,22.9066,22.7317,22.8921,84586.0
2019-05-03 10:20:00,31.4,31.45,31.34,31.38,72449.0,22.8848,22.9212,22.841,22.8702,72449.0
2019-05-03 10:25:00,31.39,31.43,31.32,31.38,63923.0,22.8775,22.9066,22.8265,22.8702,63923.0
2019-05-03 10:30:00,31.38,31.39,31.3,31.34,45428.0,22.8702,22.8775,22.8119,22.841,45428.0
2019-05-03 10:35:00,31.34,31.37,31.21,31.24,59627.0,22.841,22.8629,22.7463,22.7682,59627.0
2019-05-03 10:40:00,31.23,31.33,31.23,31.27,95334.0,22.7609,22.8338,22.7609,22.79,95334.0
2019-05-03 10:45:00,31.27,31.29,31.15,31.17,96259.0,22.79,22.8046,22.7026,22.7171,96259.0
2019-05-03 10:50:00,31.17,31.21,31.14,31.18,74368.0,22.7171,22.7463,22.6953,22.7244,74368.0
2019-05-03 10:55:00,31.18,31.21,31.14,31.18,39341.0,22.7244,22.7463,22.6953,22.7244,39341.0
2019-05-03 11:00:00,31.18,31.29,31.14,31.2,85930.0,22.7244,22.8046,22.6953,22.739,85930.0
2019-05-03 11:05:00,31.2,31.28,31.19,31.28,40843.0,22.739,22.7973,22.7317,22.7973,40843.0
2019-05-03 11:10:00,31.27,31.28,31.21,31.24,109576.0,22.79,22.7973,22.7463,22.7682,109576.0
2019-05-03 11:15:00,31.24,31.26,31.13,31.14,71836.0,22.7682,22.7827,22.688,22.6953,71836.0
2019-05-03 11:20:00,31.14,31.15,31.08,31.11,46217.0,22.6953,22.7026,22.6516,22.6734,46217.0
2019-05-03 11:25:00,31.12,31.15,31.08,31.1,50809.0,22.6807,22.7026,22.6516,22.6661,50809.0
2019-05-03 11:30:00,31.11,31.23,31.07,31.18,64508.0,22.6734,22.7609,22.6443,22.7244,64508.0
2019-05-03 11:35:00,31.18,31.23,31.15,31.2,53406.0,22.7244,22.7609,22.7026,22.739,53406.0
2019-05-03 11:40:00,31.2,31.22,31.15,31.17,22353.0,22.739,22.7536,22.7026,22.7171,22353.0
2019-05-03 11:45:00,31.18,31.18,31.05,31.07,23589.0,22.7244,22.7244,22.6297,22.6443,23589.0
2019-05-03 11:50:00,31.07,31.15,31.06,31.15,43751.0,22.6443,22.7026,22.637,22.7026,43751.0
2019-05-03 11:55:00,31.15,31.16,31.1,31.1,27211.0,22.7026,22.7099,22.6661,22.6661,27211.0
2019-05-03 12:00:00,31.1,31.14,31.1,31.12,24848.0,22.6661,22.6953,22.6661,22.6807,24848.0
2019-05-03 12:05:00,31.12,31.17,31.1,31.16,36026.0,22.6807,22.7171,22.6661,22.7099,36026.0
2019-05-03 12:10:00,31.17,31.2,31.14,31.15,25129.0,22.7171,22.739,22.6953,22.7026,25129.0
2019-05-03 12:15:00,31.15,31.15,31.11,31.12,28626.0,22.7026,22.7026,22.6734,22.6807,28626.0
2019-05-03 12:20:00,31.13,31.13,31.09,31.12,29374.0,22.688,22.688,22.6588,22.6807,29374.0
2019-05-03 12:25:00,31.13,31.13,31.08,31.09,26048.0,22.688,22.688,22.6516,22.6588,26048.0
2019-05-03 12:30:00,31.09,31.11,31.02,31.02,33602.0,22.6588,22.6734,22.6078,22.6078,33602.0
2019-05-03 12:35:00,31.02,31.06,30.99,31.05,25848.0,22.6078,22.637,22.586,22.6297,25848.0
2019-05-03 12:40:00,31.06,31.11,31.05,31.1,22807.0,22.637,22.6734,22.6297,22.6661,22807.0
2019-05-03 12:45:00,31.1,31.12,31.07,31.1,24512.0,22.6661,22.6807,22.6443,22.6661,24512.0
2019-05-03 12:50:00,31.09,31.14,31.07,31.07,32597.0,22.6588,22.6953,22.6443,22.6443,32597.0
2019-05-03 12:55:00,31.08,31.12,31.06,31.08,43008.0,22.6516,22.6807,22.637,22.6516,43008.0
2019-05-03 13:00:00,31.08,31.09,31.04,31.05,23358.0,22.6516,22.6588,22.6224,22.6297,23358.0
2019-05-03 13:05:00,31.05,31.06,31.02,31.04,32083.0,22.6297,22.637,22.6078,22.6224,32083.0
2019-05-03 13:10:00,31.05,31.08,31.05,31.08,20281.0,22.6297,22.6516,22.6297,22.6516,20281.0
2019-05-03 13:15:00,31.08,31.09,31.02,31.03,43775.0,22.6516,22.6588,22.6078,22.6151,43775.0
2019-05-03 13:20:00,31.02,31.08,31.02,31.08,39661.0,22.6078,22.6516,22.6078,22.6516,39661.0
2019-05-03 13:25:00,31.08,31.12,31.03,31.12,61561.0,22.6516,22.6807,22.6151,22.6807,61561.0
2019-05-03 13:30:00,31.12,31.23,31.11,31.17,39675.0,22.6807,22.7609,22.6734,22.7171,39675.0
2019-05-03 13:35:00,31.17,31.19,31.14,31.16,20188.0,22.7171,22.7317,22.6953,22.7099,20188.0
2019-05-03 13:40:00,31.16,31.19,31.13,31.14,20587.0,22.7099,22.7317,22.688,22.6953,20587.0
2019-05-03 13:45:00,31.15,31.19,31.14,31.18,21719.0,22.7026,22.7317,22.6953,22.7244,21719.0
2019-05-03 13:50:00,31.17,31.17,31.06,31.07,52656.0,22.7171,22.7171,22.637,22.6443,52656.0
2019-05-03 13:55:00,31.05,31.12,31.05,31.12,40523.0,22.6297,22.6807,22.6297,22.6807,40523.0
2019-05-03 14:00:00,31.11,31.11,31.05,31.05,26355.0,22.6734,22.6734,22.6297,22.6297,26355.0
2019-05-03 14:05:00,31.05,31.1,31.04,31.05,34344.0,22.6297,22.6661,22.6224,22.6297,34344.0
2019-05-03 14:10:00,31.04,31.07,31.01,31.06,37240.0,22.6224,22.6443,22.6005,22.637,37240.0
2019-05-03 14:15:00,31.07,31.08,31.03,31.05,35119.0,22.6443,22.6516,22.6151,22.6297,35119.0
2019-05-03 14:20:00,31.05,31.08,31.03,31.04,36386.0,22.6297,22.6516,22.6151,22.6224,36386.0
2019-05-03 14:25:00,31.03,31.05,31.01,31.02,41024.0,22.6151,22.6297,22.6005,22.6078,41024.0
2019-05-03 14:30:00,31.02,31.06,31.02,31.05,29618.0,22.6078,22.637,22.6078,22.6297,29618.0
2019-05-03 14:35:00,31.06,31.09,31.0,31.02,33219.0,22.637,22.6588,22.5932,22.6078,33219.0
2019-05-03 14:40:00,31.01,31.09,31.01,31.09,48668.0,22.6005,22.6588,22.6005,22.6588,48668.0
2019-05-03 14:45:00,31.09,31.16,31.09,31.12,47954.0,22.6588,22.7099,22.6588,22.6807,47954.0
2019-05-03 14:50:00,31.12,31.26,31.11,31.25,69460.0,22.6807,22.7827,22.6734,22.7754,69460.0
2019-05-03 14:55:00,31.25,31.28,31.21,31.22,45261.0,22.7754,22.7973,22.7463,22.7536,45261.0
2019-05-03 15:00:00,31.22,31.24,31.18,31.18,44960.0,22.7536,22.7682,22.7244,22.7244,44960.0
2019-05-03 15:05:00,31.18,31.21,31.13,31.15,87332.0,22.7244,22.7463,22.688,22.7026,87332.0
2019-05-03 15:10:00,31.14,31.15,31.08,31.1,59071.0,22.6953,22.7026,22.6516,22.6661,59071.0
2019-05-03 15:15:00,31.1,31.17,31.09,31.15,61498.0,22.6661,22.7171,22.6588,22.7026,61498.0
2019-05-03 15:20:00,31.15,31.18,31.12,31.18,46562.0,22.7026,22.7244,22.6807,22.7244,46562.0
2019-05-03 15:25:00,31.18,31.25,31.18,31.2,69406.0,22.7244,22.7754,22.7244,22.739,69406.0
2019-05-03 15:30:00,31.2,31.3,31.18,31.3,107008.0,22.739,22.8119,22.7244,22.8119,107008.0
2019-05-03 15:35:00,31.3,31.31,31.25,31.28,84961.0,22.8119,22.8192,22.7754,22.7973,84961.0
2019-05-03 15:40:00,31.28,31.3,31.18,31.23,92165.0,22.7973,22.8119,22.7244,22.7609,92165.0
2019-05-03 15:45:00,31.23,31.23,31.09,31.13,148358.0,22.7609,22.7609,22.6588,22.688,148358.0
2019-05-03 15:50:00,31.13,31.21,31.13,31.21,175668.0,22.688,22.7463,22.688,22.7463,175668.0
2019-05-03 15:55:00,31.21,31.26,31.17,31.22,642222.0,22.7463,22.7827,22.7171,22.7536,642222.0
2019-05-06 09:30:00,30.87,31.0,30.66,30.91,192541.0,22.4985,22.5932,22.3454,22.5277,192541.0
2019-05-06 09:35:00,30.92,30.95,30.78,30.93,44733.0,22.5349,22.5568,22.4329,22.5422,44733.0
2019-05-06 09:40:00,30.91,30.94,30.71,30.88,56972.0,22.5277,22.5495,22.3819,22.5058,56972.0
2019-05-06 09:45:00,30.87,31.0,30.85,30.87,64137.0,22.4985,22.5932,22.4839,22.4985,64137.0
2019-05-06 09:50:00,30.86,31.05,30.8,31.05,57713.0,22.4912,22.6297,22.4475,22.6297,57713.0
2019-05-06 09:55:00,31.09,31.18,31.05,31.16,68226.0,22.6588,22.7244,22.6297,22.7099,68226.0
2019-05-06 10:00:00,31.15,31.15,31.03,31.05,87077.0,22.7026,22.7026,22.6151,22.6297,87077.0
2019-05-06 10:05:00,31.04,31.36,31.02,31.33,129769.0,22.6224,22.8556,22.6078,22.8338,129769.0
2019-05-06 10:10:00,31.32,31.44,31.28,31.44,44998.0,22.8265,22.9139,22.7973,22.9139,44998.0
2019-05-06 10:15:00,31.43,31.43,31.31,31.35,46430.0,22.9066,22.9066,22.8192,22.8483,46430.0
2019-05-06 10:20:00,31.35,31.36,31.21,31.25,45643.0,22.8483,22.8556,22.7463,22.7754,45643.0
2019-05-06 10:25:00,31.25,31.33,31.22,31.25,68450.0,22.7754,22.8338,22.7536,22.7754,68450.0
2019-05-06 10:30:00,31.25,31.25,31.1,31.11,52096.0,22.7754,22.7754,22.6661,22.6734,52096.0
2019-05-06 10:35:00,31.11,31.15,31.08,31.14,29865.0,22.6734,22.7026,22.6516,22.6953,29865.0
2019-05-06 10:40:00,31.14,31.2,31.11,31.12,67198.0,22.6953,22.739,22.6734,22.6807,67198.0
2019-05-06 10:45:00,31.12,31.12,30.99,31.01,51858.0,22.6807,22.6807,22.586,22.6005,51858.0
2019-05-06 10:50:00,31.01,31.16,31.01,31.12,64211.0,22.6005,22.7099,22.6005,22.6807,64211.0
2019-05-06 10:55:00,31.11,31.26,31.11,31.22,64859.0,22.6734,22.7827,22.6734,22.7536,64859.0
2019-05-06 11:00:00,31.22,31.27,31.19,31.23,71117.0,22.7536,22.79,22.7317,22.7609,71117.0
2019-05-06 11:05:00,31.22,31.24,31.16,31.19,48608.0,22.7536,22.7682,22.7099,22.7317,48608.0
2019-05-06 11:10:00,31.19,31.24,31.09,31.24,48078.0,22.7317,22.7682,22.6588,22.7682,48078.0
2019-05-06 11:15:00,31.25,31.41,31.22,31.37,36152.0,22.7754,22.8921,22.7536,22.8629,36152.0
2019-05-06 11:20:00,31.38,31.4,31.3,31.33,26782.0,22.8702,22.8848,22.8119,22.8338,26782.0
2019-05-06 11:25:00,31.34,31.35,31.24,31.29,26414.0,22.841,22.8483,22.7682,22.8046,26414.0
2019-05-06 11:30:00,31.29,31.36,31.24,31.3,35489.0,22.8046,22.8556,22.7682,22.8119,35489.0
2019-05-06 11:35:00,31.27,31.42,31.26,31.31,103901.0,22.79,22.8993,22.7827,22.8192,103901.0
2019-05-06 11:40:00,31.3,31.32,31.22,31.25,74064.0,22.8119,22.8265,22.7536,22.7754,74064.0
2019-05-06 11:45:00,31.25,31.31,31.22,31.22,56008.0,22.7754,22.8192,22.7536,22.7536,56008.0
2019-05-06 11:50:00,31.22,31.25,31.13,31.18,38858.0,22.7536,22.7754,22.688,22.7244,38858.0
2019-05-06 11:55:00,31.19,31.2,31.08,31.12,30743.0,22.7317,22.739,22.6516,22.6807,30743.0
2019-05-06 12:00:00,31.12,31.16,31.08,31.12,51865.0,22.6807,22.7099,22.6516,22.6807,51865.0
2019-05-06 12:05:00,31.11,31.19,31.11,31.19,19308.0,22.6734,22.7317,22.6734,22.7317,19308.0
2019-05-06 12:10:00,31.2,31.21,31.15,31.2,22002.0,22.739,22.7463,22.7026,22.739,22002.0
2019-05-06 12:15:00,31.19,31.23,31.17,31.21,58771.0,22.7317,22.7609,22.7171,22.7463,58771.0
2019-05-06 12:20:00,31.2,31.26,31.2,31.21,23157.0,22.739,22.7827,22.739,22.7463,23157.0
2019-05-06 12:25:00,31.21,31.24,31.19,31.21,21527.0,22.7463,22.7682,22.7317,22.7463,21527.0
2019-05-06 12:30:00,31.2,31.2,31.1,31.11,116777.0,22.739,22.739,22.6661,22.6734,116777.0
2019-05-06 12:35:00,31.12,31.16,31.09,31.14,28930.0,22.6807,22.7099,22.6588,22.6953,28930.0
2019-05-06 12:40:00,31.14,31.2,31.13,31.18,22494.0,22.6953,22.739,22.688,22.7244,22494.0
2019-05-06 12:45:00,31.18,31.19,31.15,31.15,16019.0,22.7244,22.7317,22.7026,22.7026,16019.0
2019-05-06 12:50:00,31.14,31.17,31.13,31.17,22496.0,22.6953,22.7171,22.688,22.7171,22496.0
2019-05-06 12:55:00,31.18,31.21,31.16,31.18,16650.0,22.7244,22.7463,22.7099,22.7244,16650.0
2019-05-06 13:00:00,31.18,31.21,31.16,31.16,28394.0,22.7244,22.7463,22.7099,22.7099,28394.0
2019-05-06 13:05:00,31.17,31.17,31.09,31.11,73636.0,22.7171,22.7171,22.6588,22.6734,73636.0
2019-05-06 13:10:00,31.12,31.15,31.1,31.1,45732.0,22.6807,22.7026,22.6661,22.6661,45732.0
2019-05-06 13:15:00,31.11,31.26,31.1,31.25,45969.0,22.6734,22.7827,22.6661,22.7754,45969.0
2019-05-06 13:20:00,31.26,31.35,31.24,31.34,43405.0,22.7827,22.8483,22.7682,22.841,43405.0
2019-05-06 13:25:00,31.34,31.35,31.31,31.33,27560.0,22.841,22.8483,22.8192,22.8338,27560.0
2019-05-06 13:30:00,31.33,31.34,31.29,31.3,24475.0,22.8338,22.841,22.8046,22.8119,24475.0
2019-05-06 13:35:00,31.31,31.37,31.3,31.37,21532.0,22.8192,22.8629,22.8119,22.8629,21532.0
2019-05-06 13:40:00,31.37,31.42,31.34,31.41,54716.0,22.8629,22.8993,22.841,22.8921,54716.0
2019-05-06 13:45:00,31.42,31.48,31.4,31.45,61471.0,22.8993,22.9431,22.8848,22.9212,61471.0
2019-05-06 13:50:00,31.45,31.48,31.39,31.4,57548.0,22.9212,22.9431,22.8775,22.8848,57548.0
2019-05-06 13:55:00,31.39,31.41,31.33,31.37,50115.0,22.8775,22.8921,22.8338,22.8629,50115.0
2019-05-06 14:00:00,31.38,31.39,31.29,31.3,57270.0,22.8702,22.8775,22.8046,22.8119,57270.0
2019-05-06 14:05:00,31.29,31.32,31.28,31.3,46066.0,22.8046,22.8265,22.7973,22.8119,46066.0
2019-05-06 14:10:00,31.3,31.32,31.24,31.25,37518.0,22.8119,22.8265,22.7682,22.7754,37518.0
2019-05-06 14:15:00,31.25,31.27,31.19,31.22,32198.0,22.7754,22.79,22.7317,22.7536,32198.0
2019-05-06 14:20:00,31.23,31.24,31.19,31.21,37011.0,22.7609,22.7682,22.7317,22.7463,37011.0
2019-05-06 14:25:00,31.21,31.24,31.18,31.21,25639.0,22.7463,22.7682,22.7244,22.7463,25639.0
2019-05-06 14:30:00,31.21,31.28,31.2,31.28,41544.0,22.7463,22.7973,22.739,22.7973,41544.0
2019-05-06 14:35:00,31.28,31.3,31.26,31.3,36312.0,22.7973,22.8119,22.7827,22.8119,36312.0
2019-05-06 14:40:00,31.29,31.35,31.29,31.34,27784.0,22.8046,22.8483,22.8046,22.841,27784.0
2019-05-06 14:45:00,31.34,31.41,31.32,31.4,39169.0,22.841,22.8921,22.8265,22.8848,39169.0
2019-05-06 14:50:00,31.39,31.43,31.37,31.37,26964.0,22.8775,22.9066,22.8629,22.8629,26964.0
2019-05-06 14:55:00,31.38,31.41,31.37,31.38,30234.0,22.8702,22.8921,22.8629,22.8702,30234.0
2019-05-06 15:00:00,31.38,31.45,31.38,31.44,34528.0,22.8702,22.9212,22.8702,22.9139,34528.0
2019-05-06 15:05:00,31.45,31.49,31.43,31.43,34586.0,22.9212,22.9504,22.9066,22.9066,34586.0
2019-05-06 15:10:00,31.43,31.45,31.39,31.41,50809.0,22.9066,22.9212,22.8775,22.8921,50809.0
2019-05-06 15:15:00,31.41,31.44,31.4,31.43,25984.0,22.8921,22.9139,22.8848,22.9066,25984.0
2019-05-06 15:20:00,31.43,31.46,31.42,31.45,37177.0,22.9066,22.9285,22.8993,22.9212,37177.0
2019-05-06 15:25:00,31.45,31.49,31.44,31.46,33524.0,22.9212,22.9504,22.9139,22.9285,33524.0
2019-05-06 15:30:00,31.46,31.51,31.42,31.49,78418.0,22.9285,22.9649,22.8993,22.9504,78418.0
2019-05-06 15:35:00,31.49,31.55,31.43,31.45,91938.0,22.9504,22.9941,22.9066,22.9212,91938.0
2019-05-06 15:40:00,31.46,31.46,31.37,31.38,80612.0,22.9285,22.9285,22.8629,22.8702,80612.0
2019-05-06 15:45:00,31.37,31.41,31.32,31.41,125584.0,22.8629,22.8921,22.8265,22.8921,125584.0
2019-05-06 15:50:00,31.41,31.53,31.4,31.47,145721.0,22.8921,22.9795,22.8848,22.9358,145721.0
2019-05-06 15:55:00,31.47,31.53,31.42,31.49,462262.0,22.9358,22.9795,22.8993,22.9504,462262.0
2019-05-07 09:30:00,31.05,31.06,30.85,30.98,112935.0,22.6297,22.637,22.4839,22.5787,112935.0
2019-05-07 09:35:00,31.0,31.18,30.97,31.17,70357.0,22.5932,22.7244,22.5714,22.7171,70357.0
2019-05-07 09:40:00,31.15,31.15,31.01,31.04,48586.0,22.7026,22.7026,22.6005,22.6224,48586.0
2019-05-07 09:45:00,31.04,31.09,30.9,30.91,131324.0,22.6224,22.6588,22.5204,22.5277,131324.0
2019-05-07 09:50:00,30.91,30.91,30.64,30.85,148565.0,22.5277,22.5277,22.3309,22.4839,148565.0
2019-05-07 09:55:00,30.85,30.94,30.78,30.78,104825.0,22.4839,22.5495,22.4329,22.4329,104825.0
2019-05-07 10:00:00,30.8,30.87,30.76,30.86,37439.0,22.4475,22.4985,22.4183,22.4912,37439.0
2019-05-07 10:05:00,30.85,30.89,30.83,30.89,32826.0,22.4839,22.5131,22.4693,22.5131,32826.0
2019-05-07 10:10:00,30.88,30.95,30.86,30.9,27267.0,22.5058,22.5568,22.4912,22.5204,27267.0
2019-05-07 10:15:00,30.91,31.05,30.86,31.03,67845.0,22.5277,22.6297,22.4912,22.6151,67845.0
2019-05-07 10:20:00,31.05,31.12,31.03,31.05,40376.0,22.6297,22.6807,22.6151,22.6297,40376.0
2019-05-07 10:25:00,31.05,31.1,31.01,31.1,28726.0,22.6297,22.6661,22.6005,22.6661,28726.0
2019-05-07 10:30:00,31.09,31.14,30.9,30.9,128387.0,22.6588,22.6953,22.5204,22.5204,128387.0
2019-05-07 10:35:00,30.9,30.92,30.81,30.83,39686.0,22.5204,22.5349,22.4548,22.4693,39686.0
2019-05-07 10:40:00,30.82,30.9,30.81,30.89,31115.0,22.4621,22.5204,22.4548,22.5131,31115.0
2019-05-07 10:45:00,30.87,30.92,30.82,30.82,32538.0,22.4985,22.5349,22.4621,22.4621,32538.0
2019-05-07 10:50:00,30.83,30.83,30.75,30.77,64147.0,22.4693,22.4693,22.411,22.4256,64147.0
2019-05-07 10:55:00,30.77,30.85,30.76,30.85,50191.0,22.4256,22.4839,22.4183,22.4839,50191.0
2019-05-07 11:00:00,30.85,30.88,30.72,30.73,48432.0,22.4839,22.5058,22.3892,22.3965,48432.0
2019-05-07 11:05:00,30.73,30.83,30.68,30.82,63968.0,22.3965,22.4693,22.36,22.4621,63968.0
2019-05-07 11:10:00,30.82,30.9,30.76,30.87,57375.0,22.4621,22.5204,22.4183,22.4985,57375.0
2019-05-07 11:15:00,30.87,30.91,30.83,30.88,70539.0,22.4985,22.5277,22.4693,22.5058,70539.0
2019-05-07 11:20:00,30.88,30.91,30.83,30.85,159070.0,22.5058,22.5277,22.4693,22.4839,159070.0
2019-05-07 11:25:00,30.85,30.98,30.78,30.96,67909.0,22.4839,22.5787,22.4329,22.5641,67909.0
2019-05-07 11:30:00,30.96,31.02,30.92,30.93,35968.0,22.5641,22.6078,22.5349,22.5422,35968.0
2019-05-07 11:35:00,30.93,30.94,30.85,30.93,43028.0,22.5422,22.5495,22.4839,22.5422,43028.0
2019-05-07 11:40:00,30.93,31.01,30.9,30.92,45585.0,22.5422,22.6005,22.5204,22.5349,45585.0
2019-05-07 11:45:00,30.92,30.98,30.9,30.92,35704.0,22.5349,22.5787,22.5204,22.5349,35704.0
2019-05-07 11:50:00,30.92,30.92,30.83,30.89,46527.0,22.5349,22.5349,22.4693,22.5131,46527.0
2019-05-07 11:55:00,30.89,30.96,30.77,30.79,127311.0,22.5131,22.5641,22.4256,22.4402,127311.0
2019-05-07 12:00:00,30.78,30.79,30.71,30.76,78811.0,22.4329,22.4402,22.3819,22.4183,78811.0
2019-05-07 12:05:00,30.76,30.85,30.74,30.82,32554.0,22.4183,22.4839,22.4038,22.4621,32554.0
2019-05-07 12:10:00,30.84,30.87,30.82,30.82,45762.0,22.4766,22.4985,22.4621,22.4621,45762.0
2019-05-07 12:15:00,30.82,30.88,30.79,30.85,27413.0,22.4621,22.5058,22.4402,22.4839,27413.0
2019-05-07 12:20:00,30.86,30.9,30.81,30.9,150668.0,22.4912,22.5204,22.4548,22.5204,150668.0
2019-05-07 12:25:00,30.9,31.0,30.88,30.99,69007.0,22.5204,22.5932,22.5058,22.586,69007.0
2019-05-07 12:30:00,30.99,31.04,30.97,31.0,31737.0,22.586,22.6224,22.5714,22.5932,31737.0
2019-05-07 12:35:00,31.0,31.04,30.99,31.02,29767.0,22.5932,22.6224,22.586,22.6078,29767.0
2019-05-07 12:40:00,31.02,31.04,30.98,31.01,25736.0,22.6078,22.6224,22.5787,22.6005,25736.0
2019-05-07 12:45:00,31.01,31.05,30.99,31.0,39935.0,22.6005,22.6297,22.586,22.5932,39935.0
2019-05-07 12:50:00,30.99,31.04,30.95,30.95,30150.0,22.586,22.6224,22.5568,22.5568,30150.0
2019-05-07 12:55:00,30.95,30.96,30.9,30.9,21901.0,22.5568,22.5641,22.5204,22.5204,21901.0
2019-05-07 13:00:00,30.89,30.91,30.84,30.84,26845.0,22.5131,22.5277,22.4766,22.4766,26845.0
2019-05-07 13:05:00,30.85,30.86,30.72,30.74,54060.0,22.4839,22.4912,22.3892,22.4038,54060.0
2019-05-07 13:10:00,30.74,30.8,30.72,30.78,26930.0,22.4038,22.4475,22.3892,22.4329,26930.0
2019-05-07 13:15:00,30.77,30.79,30.7,30.7,20014.0,22.4256,22.4402,22.3746,22.3746,20014.0
2019-05-07 13:20:00,30.69,30.69,30.62,30.66,70677.0,22.3673,22.3673,22.3163,22.3454,70677.0
2019-05-07 13:25:00,30.67,30.73,30.65,30.67,40716.0,22.3527,22.3965,22.3382,22.3527,40716.0
2019-05-07 13:30:00,30.66,30.71,30.64,30.69,25663.0,22.3454,22.3819,22.3309,22.3673,25663.0
2019-05-07 13:35:00,30.68,30.69,30.55,30.59,70489.0,22.36,22.3673,22.2653,22.2944,70489.0
2019-05-07 13:40:00,30.59,30.59,30.48,30.5,89676.0,22.2944,22.2944,22.2143,22.2288,89676.0
2019-05-07 13:45:00,30.5,30.64,30.49,30.6,88753.0,22.2288,22.3309,22.2216,22.3017,88753.0
2019-05-07 13:50:00,30.61,30.67,30.6,30.64,20354.0,22.309,22.3527,22.3017,22.3309,20354.0
2019-05-07 13:55:00,30.64,30.64,30.53,30.54,83032.0,22.3309,22.3309,22.2507,22.258,83032.0
2019-05-07 14:00:00,30.53,30.57,30.52,30.56,70656.0,22.2507,22.2799,22.2434,22.2726,70656.0
2019-05-07 14:05:00,30.56,30.62,30.56,30.6,41383.0,22.2726,22.3163,22.2726,22.3017,41383.0
2019-05-07 14:10:00,30.6,30.62,30.55,30.56,22356.0,22.3017,22.3163,22.2653,22.2726,22356.0
2019-05-07 14:15:00,30.56,30.57,30.49,30.54,55877.0,22.2726,22.2799,22.2216,22.258,55877.0
2019-05-07 14:20:00,30.53,30.69,30.53,30.65,204900.0,22.2507,22.3673,22.2507,22.3382,204900.0
2019-05-07 14:25:00,30.65,30.67,30.54,30.55,135928.0,22.3382,22.3527,22.258,22.2653,135928.0
2019-05-07 14:30:00,30.56,30.62,30.52,30.54,40918.0,22.2726,22.3163,22.2434,22.258,40918.0
2019-05-07 14:35:00,30.54,30.61,30.53,30.59,40423.0,22.258,22.309,22.2507,22.2944,40423.0
2019-05-07 14:40:00,30.6,30.64,30.57,30.58,32732.0,22.3017,22.3309,22.2799,22.2871,32732.0
2019-05-07 14:45:00,30.58,30.62,30.57,30.58,77055.0,22.2871,22.3163,22.2799,22.2871,77055.0
2019-05-07 14:50:00,30.58,30.69,30.57,30.69,74391.0,22.2871,22.3673,22.2799,22.3673,74391.0
2019-05-07 14:55:00,30.69,30.72,30.67,30.72,74008.0,22.3673,22.3892,22.3527,22.3892,74008.0
2019-05-07 15:00:00,30.73,30.77,30.72,30.75,59964.0,22.3965,22.4256,22.3892,22.411,59964.0
2019-05-07 15:05:00,30.76,30.82,30.73,30.82,41886.0,22.4183,22.4621,22.3965,22.4621,41886.0
2019-05-07 15:10:00,30.81,30.89,30.8,30.85,55624.0,22.4548,22.5131,22.4475,22.4839,55624.0
2019-05-07 15:15:00,30.85,30.88,30.78,30.79,53518.0,22.4839,22.5058,22.4329,22.4402,53518.0
2019-05-07 15:20:00,30.79,30.8,30.71,30.72,58591.0,22.4402,22.4475,22.3819,22.3892,58591.0
2019-05-07 15:25:00,30.72,30.75,30.69,30.69,41624.0,22.3892,22.411,22.3673,22.3673,41624.0
2019-05-07 15:30:00,30.69,30.73,30.68,30.68,60666.0,22.3673,22.3965,22.36,22.36,60666.0
2019-05-07 15:35:00,30.69,30.72,30.65,30.7,83204.0,22.3673,22.3892,22.3382,22.3746,83204.0
2019-05-07 15:40:00,30.71,30.84,30.7,30.83,71780.0,22.3819,22.4766,22.3746,22.4693,71780.0
2019-05-07 15:45:00,30.84,30.91,30.83,30.9,132997.0,22.4766,22.5277,22.4693,22.5204,132997.0
2019-05-07 15:50:00,30.9,30.98,30.86,30.95,181486.0,22.5204,22.5787,22.4912,22.5568,181486.0
2019-05-07 15:55:00,30.95,31.06,30.94,31.05,382319.0,22.5568,22.637,22.5495,22.6297,382319.0
2019-05-08 09:30:00,30.9,31.16,30.81,31.09,111246.0,22.5204,22.7099,22.4548,22.6588,111246.0
2019-05-08 09:35:00,31.08,31.15,31.0,31.1,86804.0,22.6516,22.7026,22.5932,22.6661,86804.0
2019-05-08 09:40:00,31.09,31.13,30.95,31.05,118531.0,22.6588,22.688,22.5568,22.6297,118531.0
2019-05-08 09:45:00,31.05,31.32,31.05,31.22,126257.0,22.6297,22.8265,22.6297,22.7536,126257.0
2019-05-08 09:50:00,31.22,31.31,31.09,31.21,43947.0,22.7536,22.8192,22.6588,22.7463,43947.0
2019-05-08 09:55:00,31.22,31.31,31.19,31.3,35081.0,22.7536,22.8192,22.7317,22.8119,35081.0
2019-05-08 10:00:00,31.31,31.46,31.31,31.45,103229.0,22.8192,22.9285,22.8192,22.9212,103229.0
2019-05-08 10:05:00,31.45,31.64,31.45,31.61,111611.0,22.9212,23.0597,22.9212,23.0378,111611.0
2019-05-08 10:10:00,31.61,31.61,31.52,31.6,72459.0,23.0378,23.0378,22.9722,23.0305,72459.0
2019-05-08 10:15:00,31.61,31.67,31.59,31.65,65958.0,23.0378,23.0816,23.0232,23.067,65958.0
2019-05-08 10:20:00,31.66,31.7,31.57,31.62,65878.0,23.0743,23.1034,23.0087,23.0451,65878.0
2019-05-08 10:25:00,31.61,31.61,31.43,31.44,29544.0,23.0378,23.0378,22.9066,22.9139,29544.0
2019-05-08 10:30:00,31.44,31.58,31.4,31.45,42391.0,22.9139,23.016,22.8848,22.9212,42391.0
2019-05-08 10:35:00,31.45,31.5,31.42,31.48,31708.0,22.9212,22.9577,22.8993,22.9431,31708.0
2019-05-08 10:40:00,31.49,31.56,31.45,31.54,28968.0,22.9504,23.0014,22.9212,22.9868,28968.0
2019-05-08 10:45:00,31.54,31.61,31.52,31.52,26458.0,22.9868,23.0378,22.9722,22.9722,26458.0
2019-05-08 10:50:00,31.53,31.54,31.44,31.44,68824.0,22.9795,22.9868,22.9139,22.9139,68824.0
2019-05-08 10:55:00,31.44,31.48,31.34,31.47,30593.0,22.9139,22.9431,22.841,22.9358,30593.0
2019-05-08 11:00:00,31.47,31.66,31.46,31.65,63183.0,22.9358,23.0743,22.9285,23.067,63183.0
2019-05-08 11:05:00,31.63,31.79,31.6,31.71,55348.0,23.0524,23.169,23.0305,23.1107,55348.0
2019-05-08 11:10:00,31.72,31.78,31.67,31.76,39485.0,23.118,23.1617,23.0816,23.1471,39485.0
2019-05-08 11:15:00,31.76,31.81,31.68,31.69,109127.0,23.1471,23.1836,23.0888,23.0961,109127.0
2019-05-08 11:20:00,31.69,31.77,31.69,31.75,46197.0,23.0961,23.1544,23.0961,23.1399,46197.0
2019-05-08 11:25:00,31.75,31.76,31.68,31.73,64122.0,23.1399,23.1471,23.0888,23.1253,64122.0
2019-05-08 11:30:00,31.73,31.77,31.63,31.73,79243.0,23.1253,23.1544,23.0524,23.1253,79243.0
2019-05-08 11:35:00,31.73,31.79,31.7,31.72,98710.0,23.1253,23.169,23.1034,23.118,98710.0
2019-05-08 11:40:00,31.72,31.74,31.7,31.74,69581.0,23.118,23.1326,23.1034,23.1326,69581.0
2019-05-08 11:45:00,31.74,31.86,31.71,31.85,74162.0,23.1326,23.22,23.1107,23.2127,74162.0
2019-05-08 11:50:00,31.85,31.87,31.81,31.83,36930.0,23.2127,23.2273,23.1836,23.1982,36930.0
2019-05-08 11:55:00,31.83,31.89,31.81,31.84,36824.0,23.1982,23.2419,23.1836,23.2055,36824.0
2019-05-08 12:00:00,31.84,31.87,31.74,31.76,40551.0,23.2055,23.2273,23.1326,23.1471,40551.0
2019-05-08 12:05:00,31.77,31.8,31.66,31.66,31075.0,23.1544,23.1763,23.0743,23.0743,31075.0
2019-05-08 12:10:00,31.66,31.7,31.55,31.59,53267.0,23.0743,23.1034,22.9941,23.0232,53267.0
2019-05-08 12:15:00,31.58,31.65,31.56,31.58,34051.0,23.016,23.067,23.0014,23.016,34051.0
2019-05-08 12:20:00,31.57,31.66,31.56,31.63,31833.0,23.0087,23.0743,23.0014,23.0524,31833.0
2019-05-08 12:25:00,31.62,31.68,31.6,31.65,48114.0,23.0451,23.0888,23.0305,23.067,48114.0
2019-05-08 12:30:00,31.64,31.64,31.59,31.63,54950.0,23.0597,23.0597,23.0232,23.0524,54950.0
2019-05-08 12:35:00,31.62,31.67,31.59,31.64,28822.0,23.0451,23.0816,23.0232,23.0597,28822.0
2019-05-08 12:40:00,31.64,31.64,31.55,31.59,34704.0,23.0597,23.0597,22.9941,23.0232,34704.0
2019-05-08 12:45:00,31.59,31.62,31.56,31.6,36743.0,23.0232,23.0451,23.0014,23.0305,36743.0
2019-05-08 12:50:00,31.6,31.64,31.57,31.59,32232.0,23.0305,23.0597,23.0087,23.0232,32232.0
2019-05-08 12:55:00,31.6,31.61,31.56,31.6,31020.0,23.0305,23.0378,23.0014,23.0305,31020.0
2019-05-08 13:00:00,31.6,31.64,31.57,31.63,36736.0,23.0305,23.0597,23.0087,23.0524,36736.0
2019-05-08 13:05:00,31.62,31.63,31.56,31.59,34656.0,23.0451,23.0524,23.0014,23.0232,34656.0
2019-05-08 13:10:00,31.6,31.62,31.57,31.6,24252.0,23.0305,23.0451,23.0087,23.0305,24252.0
2019-05-08 13:15:00,31.61,31.62,31.57,31.58,30173.0,23.0378,23.0451,23.0087,23.016,30173.0
2019-05-08 13:20:00,31.59,31.65,31.58,31.62,27544.0,23.0232,23.067,23.016,23.0451,27544.0
2019-05-08 13:25:00,31.62,31.65,31.58,31.6,17594.0,23.0451,23.067,23.016,23.0305,17594.0
2019-05-08 13:30:00,31.59,31.63,31.57,31.61,26969.0,23.0232,23.0524,23.0087,23.0378,26969.0
2019-05-08 13:35:00,31.61,31.62,31.56,31.58,29243.0,23.0378,23.0451,23.0014,23.016,29243.0
2019-05-08 13:40:00,31.58,31.61,31.56,31.58,23068.0,23.016,23.0378,23.0014,23.016,23068.0
2019-05-08 13:45:00,31.58,31.61,31.55,31.59,28992.0,23.016,23.0378,22.9941,23.0232,28992.0
2019-05-08 13:50:00,31.59,31.6,31.53,31.55,21441.0,23.0232,23.0305,22.9795,22.9941,21441.0
2019-05-08 13:55:00,31.55,31.58,31.53,31.57,25958.0,22.9941,23.016,22.9795,23.0087,25958.0
2019-05-08 14:00:00,31.57,31.58,31.54,31.55,26597.0,23.0087,23.016,22.9868,22.9941,26597.0
2019-05-08 14:05:00,31.55,31.59,31.53,31.59,25432.0,22.9941,23.0232,22.9795,23.0232,25432.0
2019-05-08 14:10:00,31.58,31.59,31.51,31.53,30699.0,23.016,23.0232,22.9649,22.9795,30699.0
2019-05-08 14:15:00,31.53,31.54,31.47,31.48,32329.0,22.9795,22.9868,22.9358,22.9431,32329.0
2019-05-08 14:20:00,31.48,31.53,31.47,31.53,35686.0,22.9431,22.9795,22.9358,22.9795,35686.0
2019-05-08 14:25:00,31.53,31.56,31.52,31.56,25031.0,22.9795,23.0014,22.9722,23.0014,25031.0
2019-05-08 14:30:00,31.56,31.61,31.54,31.59,68670.0,23.0014,23.0378,22.9868,23.0232,68670.0
2019-05-08 14:35:00,31.59,31.63,31.58,31.59,33001.0,23.0232,23.0524,23.016,23.0232,33001.0
2019-05-08 14:40:00,31.59,31.61,31.57,31.58,64958.0,23.0232,23.0378,23.0087,23.016,64958.0
2019-05-08 14:45:00,31.58,31.59,31.55,31.55,27267.0,23.016,23.0232,22.9941,22.9941,27267.0
2019-05-08 14:50:00,31.56,31.57,31.52,31.56,24074.0,23.0014,23.0087,22.9722,23.0014,24074.0
2019-05-08 14:55:00,31.56,31.56,31.51,31.54,37764.0,23.0014,23.0014,22.9649,22.9868,37764.0
2019-05-08 15:00:00,31.54,31.57,31.51,31.52,34284.0,22.9868,23.0087,22.9649,22.9722,34284.0
2019-05-08 15:05:00,31.52,31.55,31.5,31.54,27645.0,22.9722,22.9941,22.9577,22.9868,27645.0
2019-05-08 15:10:00,31.53,31.6,31.53,31.55,59820.0,22.9795,23.0305,22.9795,22.9941,59820.0
2019-05-08 15:15:00,31.55,31.58,31.5,31.58,66831.0,22.9941,23.016,22.9577,23.016,66831.0
2019-05-08 15:20:00,31.57,31.62,31.56,31.59,56405.0,23.0087,23.0451,23.0014,23.0232,56405.0
2019-05-08 15:25:00,31.58,31.6,31.55,31.58,45790.0,23.016,23.0305,22.9941,23.016,45790.0
2019-05-08 15:30:00,31.58,31.63,31.56,31.62,69308.0,23.016,23.0524,23.0014,23.0451,69308.0
2019-05-08 15:35:00,31.62,31.7,31.61,31.69,55756.0,23.0451,23.1034,23.0378,23.0961,55756.0
2019-05-08 15:40:00,31.68,31.7,31.64,31.65,86675.0,23.0888,23.1034,23.0597,23.067,86675.0
2019-05-08 15:45:00,31.64,31.66,31.6,31.63,151082.0,23.0597,23.0743,23.0305,23.0524,151082.0
2019-05-08 15:50:00,31.63,31.64,31.55,31.57,173130.0,23.0524,23.0597,22.9941,23.0087,173130.0
2019-05-08 15:55:00,31.56,31.58,31.51,31.54,399252.0,23.0014,23.016,22.9649,22.9868,399252.0
2019-05-09 09:30:00,31.13,31.33,30.96,31.09,107809.0,22.688,22.8338,22.5641,22.6588,107809.0
2019-05-09 09:35:00,31.1,31.11,30.93,31.08,92766.0,22.6661,22.6734,22.5422,22.6516,92766.0
2019-05-09 09:40:00,31.07,31.08,30.82,30.83,67937.0,22.6443,22.6516,22.4621,22.4693,67937.0
2019-05-09 09:45:00,30.83,30.92,30.77,30.91,101158.0,22.4693,22.5349,22.4256,22.5277,101158.0
2019-05-09 09:50:00,30.91,30.91,30.76,30.83,82115.0,22.5277,22.5277,22.4183,22.4693,82115.0
2019-05-09 09:55:00,30.83,30.97,30.8,30.97,78911.0,22.4693,22.5714,22.4475,22.5714,78911.0
2019-05-09 10:00:00,30.97,30.98,30.88,30.95,127984.0,22.5714,22.5787,22.5058,22.5568,127984.0
2019-05-09 10:05:00,30.95,31.13,30.94,31.06,222654.0,22.5568,22.688,22.5495,22.637,222654.0
2019-05-09 10:10:00,31.05,31.07,30.93,30.93,61312.0,22.6297,22.6443,22.5422,22.5422,61312.0
2019-05-09 10:15:00,30.93,30.97,30.77,30.78,53590.0,22.5422,22.5714,22.4256,22.4329,53590.0
2019-05-09 10:20:00,30.77,30.81,30.73,30.76,51475.0,22.4256,22.4548,22.3965,22.4183,51475.0
2019-05-09 10:25:00,30.75,30.8,30.73,30.78,45091.0,22.411,22.4475,22.3965,22.4329,45091.0
2019-05-09 10:30:00,30.78,30.81,30.68,30.71,38935.0,22.4329,22.4548,22.36,22.3819,38935.0
2019-05-09 10:35:00,30.71,30.72,30.63,30.67,62105.0,22.3819,22.3892,22.3236,22.3527,62105.0
2019-05-09 10:40:00,30.67,30.87,30.66,30.83,32845.0,22.3527,22.4985,22.3454,22.4693,32845.0
2019-05-09 10:45:00,30.83,30.95,30.82,30.9,26987.0,22.4693,22.5568,22.4621,22.5204,26987.0
2019-05-09 10:50:00,30.9,30.94,30.9,30.91,23286.0,22.5204,22.5495,22.5204,22.5277,23286.0
2019-05-09 10:55:00,30.9,30.96,30.87,30.87,33137.0,22.5204,22.5641,22.4985,22.4985,33137.0
2019-05-09 11:00:00,30.87,30.98,30.87,30.96,28859.0,22.4985,22.5787,22.4985,22.5641,28859.0
2019-05-09 11:05:00,30.97,31.03,30.93,31.03,24309.0,22.5714,22.6151,22.5422,22.6151,24309.0
2019-05-09 11:10:00,31.03,31.12,31.03,31.11,29983.0,22.6151,22.6807,22.6151,22.6734,29983.0
2019-05-09 11:15:00,31.12,31.12,31.0,31.0,29033.0,22.6807,22.6807,22.5932,22.5932,29033.0
2019-05-09 11:20:00,31.01,31.01,30.87,30.89,28639.0,22.6005,22.6005,22.4985,22.5131,28639.0
2019-05-09 11:25:00,30.92,30.92,30.78,30.82,18903.0,22.5349,22.5349,22.4329,22.4621,18903.0
2019-05-09 11:30:00,30.83,30.92,30.82,30.91,24354.0,22.4693,22.5349,22.4621,22.5277,24354.0
2019-05-09 11:35:00,30.94,31.01,30.93,31.0,39406.0,22.5495,22.6005,22.5422,22.5932,39406.0
2019-05-09 11:40:00,31.0,31.03,30.92,30.96,37592.0,22.5932,22.6151,22.5349,22.5641,37592.0
2019-05-09 11:45:00,30.96,30.98,30.91,30.98,15387.0,22.5641,22.5787,22.5277,22.5787,15387.0
2019-05-09 11:50:00,30.99,31.03,30.93,30.98,22915.0,22.586,22.6151,22.5422,22.5787,22915.0
2019-05-09 11:55:00,30.98,31.01,30.92,30.96,22775.0,22.5787,22.6005,22.5349,22.5641,22775.0
2019-05-09 12:00:00,30.96,30.97,30.92,30.94,19596.0,22.5641,22.5714,22.5349,22.5495,19596.0
2019-05-09 12:05:00,30.94,31.01,30.94,31.0,32201.0,22.5495,22.6005,22.5495,22.5932,32201.0
2019-05-09 12:10:00,31.01,31.01,30.97,30.97,19433.0,22.6005,22.6005,22.5714,22.5714,19433.0
2019-05-09 12:15:00,30.98,31.03,30.95,31.0,28475.0,22.5787,22.6151,22.5568,22.5932,28475.0
2019-05-09 12:20:00,31.01,31.01,30.96,30.96,22298.0,22.6005,22.6005,22.5641,22.5641,22298.0
2019-05-09 12:25:00,30.97,31.07,30.95,31.03,63002.0,22.5714,22.6443,22.5568,22.6151,63002.0
2019-05-09 12:30:00,31.05,31.14,31.03,31.11,87294.0,22.6297,22.6953,22.6151,22.6734,87294.0
2019-05-09 12:35:00,31.12,31.23,31.11,31.2,65007.0,22.6807,22.7609,22.6734,22.739,65007.0
2019-05-09 12:40:00,31.21,31.28,31.17,31.22,76781.0,22.7463,22.7973,22.7171,22.7536,76781.0
2019-05-09 12:45:00,31.21,31.23,31.14,31.18,22018.0,22.7463,22.7609,22.6953,22.7244,22018.0
2019-05-09 12:50:00,31.18,31.21,31.12,31.19,20797.0,22.7244,22.7463,22.6807,22.7317,20797.0
2019-05-09 12:55:00,31.19,31.24,31.18,31.2,34276.0,22.7317,22.7682,22.7244,22.739,34276.0
2019-05-09 13:00:00,31.2,31.31,31.2,31.3,23999.0,22.739,22.8192,22.739,22.8119,23999.0
2019-05-09 13:05:00,31.3,31.3,31.2,31.21,28967.0,22.8119,22.8119,22.739,22.7463,28967.0
2019-05-09 13:10:00,31.22,31.23,31.15,31.21,26225.0,22.7536,22.7609,22.7026,22.7463,26225.0
2019-05-09 13:15:00,31.21,31.22,31.11,31.13,15672.0,22.7463,22.7536,22.6734,22.688,15672.0
2019-05-09 13:20:00,31.14,31.15,31.09,31.13,29417.0,22.6953,22.7026,22.6588,22.688,29417.0
2019-05-09 13:25:00,31.14,31.22,31.14,31.19,24564.0,22.6953,22.7536,22.6953,22.7317,24564.0
2019-05-09 13:30:00,31.19,31.21,31.11,31.16,39994.0,22.7317,22.7463,22.6734,22.7099,39994.0
2019-05-09 13:35:00,31.15,31.17,31.12,31.17,269876.0,22.7026,22.7171,22.6807,22.7171,269876.0
2019-05-09 13:40:00,31.16,31.17,31.12,31.12,32075.0,22.7099,22.7171,22.6807,22.6807,32075.0
2019-05-09 13:45:00,31.13,31.22,31.11,31.21,36440.0,22.688,22.7536,22.6734,22.7463,36440.0
2019-05-09 13:50:00,31.19,31.2,31.13,31.16,37256.0,22.7317,22.739,22.688,22.7099,37256.0
2019-05-09 13:55:00,31.16,31.25,31.16,31.25,38865.0,22.7099,22.7754,22.7099,22.7754,38865.0
2019-05-09 14:00:00,31.26,31.31,31.17,31.18,34374.0,22.7827,22.8192,22.7171,22.7244,34374.0
2019-05-09 14:05:00,31.18,31.21,31.14,31.18,30261.0,22.7244,22.7463,22.6953,22.7244,30261.0
2019-05-09 14:10:00,31.19,31.28,31.18,31.27,57795.0,22.7317,22.7973,22.7244,22.79,57795.0
2019-05-09 14:15:00,31.27,31.32,31.26,31.3,19989.0,22.79,22.8265,22.7827,22.8119,19989.0
2019-05-09 14:20:00,31.3,31.35,31.26,31.28,29737.0,22.8119,22.8483,22.7827,22.7973,29737.0
2019-05-09 14:25:00,31.28,31.28,31.22,31.23,29918.0,22.7973,22.7973,22.7536,22.7609,29918.0
2019-05-09 14:30:00,31.23,31.28,31.22,31.23,20625.0,22.7609,22.7973,22.7536,22.7609,20625.0
2019-05-09 14:35:00,31.23,31.27,31.22,31.25,25414.0,22.7609,22.79,22.7536,22.7754,25414.0
2019-05-09 14:40:00,31.25,31.31,31.25,31.26,27946.0,22.7754,22.8192,22.7754,22.7827,27946.0
2019-05-09 14:45:00,31.25,31.25,31.2,31.21,24012.0,22.7754,22.7754,22.739,22.7463,24012.0
2019-05-09 14:50:00,31.21,31.24,31.2,31.23,26505.0,22.7463,22.7682,22.739,22.7609,26505.0
2019-05-09 14:55:00,31.23,31.24,31.1,31.12,48620.0,22.7609,22.7682,22.6661,22.6807,48620.0
2019-05-09 15:00:00,31.12,31.13,31.07,31.1,74086.0,22.6807,22.688,22.6443,22.6661,74086.0
2019-05-09 15:05:00,31.1,31.11,30.99,31.0,53173.0,22.6661,22.6734,22.586,22.5932,53173.0
2019-05-09 15:10:00,30.99,31.07,30.99,31.05,79763.0,22.586,22.6443,22.586,22.6297,79763.0
2019-05-09 15:15:00,31.06,31.15,31.05,31.12,111715.0,22.637,22.7026,22.6297,22.6807,111715.0
2019-05-09 15:20:00,31.12,31.15,31.12,31.14,61710.0,22.6807,22.7026,22.6807,22.6953,61710.0
2019-05-09 15:25:00,31.13,31.2,31.12,31.2,62015.0,22.688,22.739,22.6807,22.739,62015.0
2019-05-09 15:30:00,31.2,31.34,31.19,31.32,140547.0,22.739,22.841,22.7317,22.8265,140547.0
2019-05-09 15:35:00,31.32,31.33,31.27,31.3,68618.0,22.8265,22.8338,22.79,22.8119,68618.0
2019-05-09 15:40:00,31.29,31.33,31.27,31.31,79255.0,22.8046,22.8338,22.79,22.8192,79255.0
2019-05-09 15:45:00,31.31,31.33,31.25,31.25,102518.0,22.8192,22.8338,22.7754,22.7754,102518.0
2019-05-09 15:50:00,31.25,31.3,31.24,31.27,125510.0,22.7754,22.8119,22.7682,22.79,125510.0
2019-05-09 15:55:00,31.26,31.31,31.23,31.25,292446.0,22.7827,22.8192,22.7609,22.7754,292446.0
2019-05-10 09:30:00,31.11,31.44,31.11,31.22,48993.0,22.6734,22.9139,22.6734,22.7536,48993.0
2019-05-10 09:35:00,31.22,31.36,31.19,31.36,29151.0,22.7536,22.8556,22.7317,22.8556,29151.0
2019-05-10 09:40:00,31.37,31.37,31.16,31.19,36321.0,22.8629,22.8629,22.7099,22.7317,36321.0
2019-05-10 09:45:00,31.2,31.33,31.16,31.16,39427.0,22.739,22.8338,22.7099,22.7099,39427.0
2019-05-10 09:50:00,31.17,31.19,31.06,31.12,32016.0,22.7171,22.7317,22.637,22.6807,32016.0
2019-05-10 09:55:00,31.12,31.3,31.1,31.25,66018.0,22.6807,22.8119,22.6661,22.7754,66018.0
2019-05-10 10:00:00,31.26,31.3,31.22,31.23,71411.0,22.7827,22.8119,22.7536,22.7609,71411.0
2019-05-10 10:05:00,31.23,31.25,31.16,31.24,60913.0,22.7609,22.7754,22.7099,22.7682,60913.0
2019-05-10 10:10:00,31.24,31.28,31.22,31.24,56914.0,22.7682,22.7973,22.7536,22.7682,56914.0
2019-05-10 10:15:00,31.24,31.24,31.06,31.09,68268.0,22.7682,22.7682,22.637,22.6588,68268.0
2019-05-10 10:20:00,31.09,31.09,30.98,31.05,137493.0,22.6588,22.6588,22.5787,22.6297,137493.0
2019-05-10 10:25:00,31.05,31.11,30.97,31.08,125559.0,22.6297,22.6734,22.5714,22.6516,125559.0
2019-05-10 10:30:00,31.08,31.09,31.0,31.02,82849.0,22.6516,22.6588,22.5932,22.6078,82849.0
2019-05-10 10:35:00,31.02,31.02,30.85,30.89,84990.0,22.6078,22.6078,22.4839,22.5131,84990.0
2019-05-10 10:40:00,30.9,30.91,30.76,30.83,120919.0,22.5204,22.5277,22.4183,22.4693,120919.0
2019-05-10 10:45:00,30.83,30.89,30.78,30.8,90179.0,22.4693,22.5131,22.4329,22.4475,90179.0
2019-05-10 10:50:00,30.8,30.89,30.8,30.86,79915.0,22.4475,22.5131,22.4475,22.4912,79915.0
2019-05-10 10:55:00,30.87,30.89,30.81,30.84,62531.0,22.4985,22.5131,22.4548,22.4766,62531.0
2019-05-10 11:00:00,30.83,30.84,30.69,30.71,69030.0,22.4693,22.4766,22.3673,22.3819,69030.0
2019-05-10 11:05:00,30.71,30.78,30.7,30.74,36799.0,22.3819,22.4329,22.3746,22.4038,36799.0
2019-05-10 11:10:00,30.73,30.86,30.73,30.83,36071.0,22.3965,22.4912,22.3965,22.4693,36071.0
2019-05-10 11:15:00,30.83,30.95,30.8,30.95,24540.0,22.4693,22.5568,22.4475,22.5568,24540.0
2019-05-10 11:20:00,30.95,31.0,30.94,30.97,27521.0,22.5568,22.5932,22.5495,22.5714,27521.0
2019-05-10 11:25:00,30.98,31.02,30.94,30.95,34441.0,22.5787,22.6078,22.5495,22.5568,34441.0
2019-05-10 11:30:00,30.95,30.96,30.91,30.94,35163.0,22.5568,22.5641,22.5277,22.5495,35163.0
2019-05-10 11:35:00,30.94,31.03,30.92,30.98,37216.0,22.5495,22.6151,22.5349,22.5787,37216.0
2019-05-10 11:40:00,30.99,31.0,30.85,30.93,25312.0,22.586,22.5932,22.4839,22.5422,25312.0
2019-05-10 11:45:00,30.93,30.95,30.86,30.87,19751.0,22.5422,22.5568,22.4912,22.4985,19751.0
2019-05-10 11:50:00,30.86,30.96,30.84,30.93,36141.0,22.4912,22.5641,22.4766,22.5422,36141.0
2019-05-10 11:55:00,30.92,30.97,30.85,30.92,33141.0,22.5349,22.5714,22.4839,22.5349,33141.0
2019-05-10 12:00:00,30.92,30.97,30.9,30.92,24167.0,22.5349,22.5714,22.5204,22.5349,24167.0
2019-05-10 12:05:00,30.92,30.93,30.85,30.88,16771.0,22.5349,22.5422,22.4839,22.5058,16771.0
2019-05-10 12:10:00,30.9,31.01,30.9,30.96,28969.0,22.5204,22.6005,22.5204,22.5641,28969.0
2019-05-10 12:15:00,30.97,31.04,30.97,31.0,20958.0,22.5714,22.6224,22.5714,22.5932,20958.0
2019-05-10 12:20:00,31.0,31.04,30.99,31.03,13017.0,22.5932,22.6224,22.586,22.6151,13017.0
2019-05-10 12:25:00,31.03,31.07,31.01,31.06,17816.0,22.6151,22.6443,22.6005,22.637,17816.0
2019-05-10 12:30:00,31.05,31.17,31.03,31.13,33411.0,22.6297,22.7171,22.6151,22.688,33411.0
2019-05-10 12:35:00,31.13,31.15,31.11,31.11,14809.0,22.688,22.7026,22.6734,22.6734,14809.0
2019-05-10 12:40:00,31.11,31.11,31.06,31.1,12382.0,22.6734,22.6734,22.637,22.6661,12382.0
2019-05-10 12:45:00,31.1,31.1,31.06,31.07,8086.0,22.6661,22.6661,22.637,22.6443,8086.0
2019-05-10 12:50:00,31.07,31.15,31.06,31.13,12538.0,22.6443,22.7026,22.637,22.688,12538.0
2019-05-10 12:55:00,31.13,31.15,31.11,31.14,10431.0,22.688,22.7026,22.6734,22.6953,10431.0
2019-05-10 13:00:00,31.14,31.2,31.12,31.18,19961.0,22.6953,22.739,22.6807,22.7244,19961.0
2019-05-10 13:05:00,31.18,31.19,31.15,31.16,13433.0,22.7244,22.7317,22.7026,22.7099,13433.0
2019-05-10 13:10:00,31.15,31.18,31.11,31.16,15141.0,22.7026,22.7244,22.6734,22.7099,15141.0
2019-05-10 13:15:00,31.15,31.19,31.09,31.14,23672.0,22.7026,22.7317,22.6588,22.6953,23672.0
2019-05-10 13:20:00,31.14,31.22,31.14,31.15,24957.0,22.6953,22.7536,22.6953,22.7026,24957.0
2019-05-10 13:25:00,31.16,31.2,31.13,31.15,28164.0,22.7099,22.739,22.688,22.7026,28164.0
2019-05-10 13:30:00,31.15,31.18,31.13,31.14,19888.0,22.7026,22.7244,22.688,22.6953,19888.0
2019-05-10 13:35:00,31.15,31.19,31.12,31.14,14186.0,22.7026,22.7317,22.6807,22.6953,14186.0
2019-05-10 13:40:00,31.14,31.17,31.12,31.17,16442.0,22.6953,22.7171,22.6807,22.7171,16442.0
2019-05-10 13:45:00,31.16,31.23,31.15,31.18,33036.0,22.7099,22.7609,22.7026,22.7244,33036.0
2019-05-10 13:50:00,31.18,31.2,31.15,31.17,16306.0,22.7244,22.739,22.7026,22.7171,16306.0
2019-05-10 13:55:00,31.16,31.17,31.13,31.14,8254.0,22.7099,22.7171,22.688,22.6953,8254.0
2019-05-10 14:00:00,31.14,31.21,31.13,31.21,35470.0,22.6953,22.7463,22.688,22.7463,35470.0
2019-05-10 14:05:00,31.2,31.21,31.16,31.19,13146.0,22.739,22.7463,22.7099,22.7317,13146.0
2019-05-10 14:10:00,31.19,31.2,31.14,31.14,15144.0,22.7317,22.739,22.6953,22.6953,15144.0
2019-05-10 14:15:00,31.14,31.17,31.12,31.16,41223.0,22.6953,22.7171,22.6807,22.7099,41223.0
2019-05-10 14:20:00,31.16,31.21,31.15,31.17,99011.0,22.7099,22.7463,22.7026,22.7171,99011.0
2019-05-10 14:25:00,31.17,31.19,31.14,31.17,33981.0,22.7171,22.7317,22.6953,22.7171,33981.0
2019-05-10 14:30:00,31.18,31.18,31.13,31.14,72662.0,22.7244,22.7244,22.688,22.6953,72662.0
2019-05-10 14:35:00,31.14,31.14,31.08,31.11,22584.0,22.6953,22.6953,22.6516,22.6734,22584.0
2019-05-10 14:40:00,31.12,31.13,31.09,31.09,15585.0,22.6807,22.688,22.6588,22.6588,15585.0
2019-05-10 14:45:00,31.09,31.1,31.06,31.07,20659.0,22.6588,22.6661,22.637,22.6443,20659.0
2019-05-10 14:50:00,31.07,31.14,31.07,31.1,36314.0,22.6443,22.6953,22.6443,22.6661,36314.0
2019-05-10 14:55:00,31.11,31.15,31.11,31.14,21573.0,22.6734,22.7026,22.6734,22.6953,21573.0
2019-05-10 15:00:00,31.14,31.21,31.13,31.21,39646.0,22.6953,22.7463,22.688,22.7463,39646.0
2019-05-10 15:05:00,31.21,31.22,31.18,31.2,21941.0,22.7463,22.7536,22.7244,22.739,21941.0
2019-05-10 15:10:00,31.2,31.22,31.18,31.21,52710.0,22.739,22.7536,22.7244,22.7463,52710.0
2019-05-10 15:15:00,31.22,31.28,31.19,31.27,67962.0,22.7536,22.7973,22.7317,22.79,67962.0
2019-05-10 15:20:00,31.27,31.34,31.25,31.33,54886.0,22.79,22.841,22.7754,22.8338,54886.0
2019-05-10 15:25:00,31.32,31.41,31.31,31.37,57331.0,22.8265,22.8921,22.8192,22.8629,57331.0
2019-05-10 15:30:00,31.38,31.38,31.27,31.28,65185.0,22.8702,22.8702,22.79,22.7973,65185.0
2019-05-10 15:35:00,31.29,31.29,31.22,31.24,57393.0,22.8046,22.8046,22.7536,22.7682,57393.0
2019-05-10 15:40:00,31.24,31.24,31.2,31.21,49349.0,22.7682,22.7682,22.739,22.7463,49349.0
2019-05-10 15:45:00,31.21,31.27,31.2,31.21,116542.0,22.7463,22.79,22.739,22.7463,116542.0
2019-05-10 15:50:00,31.21,31.22,31.18,31.18,128477.0,22.7463,22.7536,22.7244,22.7244,128477.0
2019-05-10 15:55:00,31.18,31.3,31.17,31.3,381137.0,22.7244,22.8119,22.7171,22.8119,381137.0
2019-05-13 09:30:00,31.0,31.1,30.73,30.9,93126.0,22.5932,22.6661,22.3965,22.5204,93126.0
2019-05-13 09:35:00,30.89,31.03,30.89,30.97,57807.0,22.5131,22.6151,22.5131,22.5714,57807.0
2019-05-13 09:40:00,30.96,31.03,30.9,30.98,46084.0,22.5641,22.6151,22.5204,22.5787,46084.0
2019-05-13 09:45:00,30.97,31.11,30.96,31.04,42713.0,22.5714,22.6734,22.5641,22.6224,42713.0
2019-05-13 09:50:00,31.03,31.03,30.83,30.87,96668.0,22.6151,22.6151,22.4693,22.4985,96668.0
2019-05-13 09:55:00,30.86,30.9,30.81,30.83,43558.0,22.4912,22.5204,22.4548,22.4693,43558.0
2019-05-13 10:00:00,30.83,30.83,30.63,30.68,46164.0,22.4693,22.4693,22.3236,22.36,46164.0
2019-05-13 10:05:00,30.67,30.69,30.62,30.62,37574.0,22.3527,22.3673,22.3163,22.3163,37574.0
2019-05-13 10:10:00,30.61,30.62,30.49,30.55,46371.0,22.309,22.3163,22.2216,22.2653,46371.0
2019-05-13 10:15:00,30.55,30.68,30.52,30.61,90789.0,22.2653,22.36,22.2434,22.309,90789.0
2019-05-13 10:20:00,30.61,30.61,30.51,30.55,81156.0,22.309,22.309,22.2361,22.2653,81156.0
2019-05-13 10:25:00,30.56,30.62,30.53,30.58,52663.0,22.2726,22.3163,22.2507,22.2871,52663.0
2019-05-13 10:30:00,30.56,30.57,30.51,30.55,62007.0,22.2726,22.2799,22.2361,22.2653,62007.0
2019-05-13 10:35:00,30.55,30.84,30.54,30.84,196423.0,22.2653,22.4766,22.258,22.4766,196423.0
2019-05-13 10:40:00,30.85,30.9,30.78,30.81,106484.0,22.4839,22.5204,22.4329,22.4548,106484.0
2019-05-13 10:45:00,30.81,30.84,30.63,30.64,54094.0,22.4548,22.4766,22.3236,22.3309,54094.0
2019-05-13 10:50:00,30.63,30.66,30.57,30.59,34936.0,22.3236,22.3454,22.2799,22.2944,34936.0
2019-05-13 10:55:00,30.59,30.66,30.55,30.64,46979.0,22.2944,22.3454,22.2653,22.3309,46979.0
2019-05-13 11:00:00,30.64,30.67,30.44,30.46,58136.0,22.3309,22.3527,22.1851,22.1997,58136.0
2019-05-13 11:05:00,30.46,30.53,30.44,30.47,30038.0,22.1997,22.2507,22.1851,22.207,30038.0
2019-05-13 11:10:00,30.47,30.47,30.36,30.38,47582.0,22.207,22.207,22.1268,22.1414,47582.0
2019-05-13 11:15:00,30.37,30.37,30.25,30.3,54222.0,22.1341,22.1341,22.0466,22.0831,54222.0
2019-05-13 11:20:00,30.3,30.4,30.29,30.31,29427.0,22.0831,22.156,22.0758,22.0904,29427.0
2019-05-13 11:25:00,30.32,30.32,30.21,30.24,42393.0,22.0977,22.0977,22.0175,22.0393,42393.0
2019-05-13 11:30:00,30.25,30.29,30.17,30.24,44282.0,22.0466,22.0758,21.9883,22.0393,44282.0
2019-05-13 11:35:00,30.23,30.24,30.08,30.09,45057.0,22.0321,22.0393,21.9227,21.93,45057.0
2019-05-13 11:40:00,30.08,30.13,30.06,30.08,34438.0,21.9227,21.9592,21.9082,21.9227,34438.0
2019-05-13 11:45:00,30.08,30.12,29.97,30.01,33176.0,21.9227,21.9519,21.8426,21.8717,33176.0
2019-05-13 11:50:00,30.0,30.01,29.86,29.88,69918.0,21.8644,21.8717,21.7624,21.777,69918.0
2019-05-13 11:55:00,29.88,29.94,29.86,29.92,55170.0,21.777,21.8207,21.7624,21.8061,55170.0
2019-05-13 12:00:00,29.92,29.95,29.88,29.9,52778.0,21.8061,21.828,21.777,21.7916,52778.0
2019-05-13 12:05:00,29.9,29.9,29.83,29.83,94703.0,21.7916,21.7916,21.7405,21.7405,94703.0
2019-05-13 12:10:00,29.84,29.89,29.81,29.84,51418.0,21.7478,21.7843,21.726,21.7478,51418.0
2019-05-13 12:15:00,29.84,29.89,29.79,29.89,67802.0,21.7478,21.7843,21.7114,21.7843,67802.0
2019-05-13 12:20:00,29.89,29.91,29.84,29.87,45561.0,21.7843,21.7988,21.7478,21.7697,45561.0
2019-05-13 12:25:00,29.86,29.88,29.81,29.85,46688.0,21.7624,21.777,21.726,21.7551,46688.0
2019-05-13 12:30:00,29.86,29.86,29.77,29.78,66713.0,21.7624,21.7624,21.6968,21.7041,66713.0
2019-05-13 12:35:00,29.77,29.88,29.76,29.85,44679.0,21.6968,21.777,21.6895,21.7551,44679.0
2019-05-13 12:40:00,29.84,29.88,29.82,29.86,44692.0,21.7478,21.777,21.7332,21.7624,44692.0
2019-05-13 12:45:00,29.86,29.96,29.85,29.96,49707.0,21.7624,21.8353,21.7551,21.8353,49707.0
2019-05-13 12:50:00,29.96,30.02,29.93,29.96,49782.0,21.8353,21.879,21.8134,21.8353,49782.0
2019-05-13 12:55:00,29.96,29.97,29.85,29.89,43145.0,21.8353,21.8426,21.7551,21.7843,43145.0
2019-05-13 13:00:00,29.88,29.9,29.82,29.87,26068.0,21.777,21.7916,21.7332,21.7697,26068.0
2019-05-13 13:05:00,29.86,29.91,29.85,29.85,23664.0,21.7624,21.7988,21.7551,21.7551,23664.0
2019-05-13 13:10:00,29.87,29.91,29.87,29.88,21197.0,21.7697,21.7988,21.7697,21.777,21197.0
2019-05-13 13:15:00,29.88,29.91,29.85,29.88,26833.0,21.777,21.7988,21.7551,21.777,26833.0
2019-05-13 13:20:00,29.87,29.93,29.86,29.9,49621.0,21.7697,21.8134,21.7624,21.7916,49621.0
2019-05-13 13:25:00,29.91,29.97,29.83,29.87,176549.0,21.7988,21.8426,21.7405,21.7697,176549.0
2019-05-13 13:30:00,29.87,29.92,29.86,29.88,24956.0,21.7697,21.8061,21.7624,21.777,24956.0
2019-05-13 13:35:00,29.9,30.01,29.89,29.95,80201.0,21.7916,21.8717,21.7843,21.828,80201.0
2019-05-13 13:40:00,29.95,29.99,29.93,29.94,28631.0,21.828,21.8571,21.8134,21.8207,28631.0
2019-05-13 13:45:00,29.93,29.96,29.9,29.96,18603.0,21.8134,21.8353,21.7916,21.8353,18603.0
2019-05-13 13:50:00,29.97,29.98,29.92,29.97,20276.0,21.8426,21.8499,21.8061,21.8426,20276.0
2019-05-13 13:55:00,29.98,30.0,29.97,29.97,34133.0,21.8499,21.8644,21.8426,21.8426,34133.0
2019-05-13 14:00:00,29.98,30.13,29.96,30.12,103241.0,21.8499,21.9592,21.8353,21.9519,103241.0
2019-05-13 14:05:00,30.13,30.19,30.13,30.15,32771.0,21.9592,22.0029,21.9592,21.9738,32771.0
2019-05-13 14:10:00,30.15,30.15,30.07,30.07,21772.0,21.9738,21.9738,21.9154,21.9154,21772.0
2019-05-13 14:15:00,30.08,30.09,30.05,30.08,18271.0,21.9227,21.93,21.9009,21.9227,18271.0
2019-05-13 14:20:00,30.08,30.14,30.03,30.1,50898.0,21.9227,21.9665,21.8863,21.9373,50898.0
2019-05-13 14:25:00,30.1,30.21,30.1,30.15,59945.0,21.9373,22.0175,21.9373,21.9738,59945.0
2019-05-13 14:30:00,30.15,30.18,30.12,30.15,35611.0,21.9738,21.9956,21.9519,21.9738,35611.0
2019-05-13 14:35:00,30.15,30.18,30.1,30.17,25241.0,21.9738,21.9956,21.9373,21.9883,25241.0
2019-05-13 14:40:00,30.16,30.19,30.09,30.12,41671.0,21.981,22.0029,21.93,21.9519,41671.0
2019-05-13 14:45:00,30.11,30.19,30.11,30.18,43914.0,21.9446,22.0029,21.9446,21.9956,43914.0
2019-05-13 14:50:00,30.19,30.3,30.18,30.3,45924.0,22.0029,22.0831,21.9956,22.0831,45924.0
2019-05-13 14:55:00,30.29,30.31,30.24,30.25,94377.0,22.0758,22.0904,22.0393,22.0466,94377.0
2019-05-13 15:00:00,30.25,30.29,30.14,30.15,49598.0,22.0466,22.0758,21.9665,21.9738,49598.0
2019-05-13 15:05:00,30.16,30.22,30.14,30.14,32880.0,21.981,22.0248,21.9665,21.9665,32880.0
2019-05-13 15:10:00,30.15,30.17,30.11,30.12,34616.0,21.9738,21.9883,21.9446,21.9519,34616.0
2019-05-13 15:15:00,30.12,30.16,30.1,30.13,77796.0,21.9519,21.981,21.9373,21.9592,77796.0
2019-05-13 15:20:00,30.13,30.14,30.07,30.07,48826.0,21.9592,21.9665,21.9154,21.9154,48826.0
2019-05-13 15:25:00,30.07,30.1,30.02,30.03,63717.0,21.9154,21.9373,21.879,21.8863,63717.0
2019-05-13 15:30:00,30.02,30.04,29.98,30.02,60353.0,21.879,21.8936,21.8499,21.879,60353.0
2019-05-13 15:35:00,30.02,30.04,29.96,29.99,71507.0,21.879,21.8936,21.8353,21.8571,71507.0
2019-05-13 15:40:00,29.99,30.01,29.94,29.96,79539.0,21.8571,21.8717,21.8207,21.8353,79539.0
2019-05-13 15:45:00,29.96,30.02,29.96,30.0,118915.0,21.8353,21.879,21.8353,21.8644,118915.0
2019-05-13 15:50:00,30.0,30.0,29.91,29.95,181597.0,21.8644,21.8644,21.7988,21.828,181597.0
2019-05-13 15:55:00,29.94,29.99,29.9,29.91,434516.0,21.8207,21.8571,21.7916,21.7988,434516.0
2019-05-14 09:30:00,30.16,30.26,30.03,30.21,106921.0,21.981,22.0539,21.8863,22.0175,106921.0
2019-05-14 09:35:00,30.2,30.35,30.18,30.18,108068.0,22.0102,22.1195,21.9956,21.9956,108068.0
2019-05-14 09:40:00,30.18,30.24,30.13,30.19,69789.0,21.9956,22.0393,21.9592,22.0029,69789.0
2019-05-14 09:45:00,30.2,30.29,30.16,30.16,45132.0,22.0102,22.0758,21.981,21.981,45132.0
2019-05-14 09:50:00,30.16,30.2,30.11,30.16,30047.0,21.981,22.0102,21.9446,21.981,30047.0
2019-05-14 09:55:00,30.15,30.44,30.15,30.39,66364.0,21.9738,22.1851,21.9738,22.1487,66364.0
2019-05-14 10:00:00,30.39,30.48,30.37,30.41,68897.0,22.1487,22.2143,22.1341,22.1632,68897.0
2019-05-14 10:05:00,30.41,30.48,30.38,30.45,80424.0,22.1632,22.2143,22.1414,22.1924,80424.0
2019-05-14 10:10:00,30.45,30.46,30.28,30.35,105032.0,22.1924,22.1997,22.0685,22.1195,105032.0
2019-05-14 10:15:00,30.34,30.54,30.34,30.51,64583.0,22.1122,22.258,22.1122,22.2361,64583.0
2019-05-14 10:20:00,30.52,30.55,30.47,30.53,43299.0,22.2434,22.2653,22.207,22.2507,43299.0
2019-05-14 10:25:00,30.53,30.57,30.5,30.55,29046.0,22.2507,22.2799,22.2288,22.2653,29046.0
2019-05-14 10:30:00,30.55,30.59,30.5,30.51,45072.0,22.2653,22.2944,22.2288,22.2361,45072.0
2019-05-14 10:35:00,30.5,30.58,30.48,30.58,28244.0,22.2288,22.2871,22.2143,22.2871,28244.0
2019-05-14 10:40:00,30.58,30.64,30.55,30.59,47120.0,22.2871,22.3309,22.2653,22.2944,47120.0
2019-05-14 10:45:00,30.58,30.63,30.53,30.55,31483.0,22.2871,22.3236,22.2507,22.2653,31483.0
2019-05-14 10:50:00,30.54,30.56,30.48,30.49,20247.0,22.258,22.2726,22.2143,22.2216,20247.0
2019-05-14 10:55:00,30.48,30.49,30.36,30.39,33932.0,22.2143,22.2216,22.1268,22.1487,33932.0
2019-05-14 11:00:00,30.4,30.46,30.39,30.45,30945.0,22.156,22.1997,22.1487,22.1924,30945.0
2019-05-14 11:05:00,30.46,30.62,30.46,30.55,54964.0,22.1997,22.3163,22.1997,22.2653,54964.0
2019-05-14 11:10:00,30.56,30.64,30.56,30.63,29049.0,22.2726,22.3309,22.2726,22.3236,29049.0
2019-05-14 11:15:00,30.63,30.75,30.6,30.73,54771.0,22.3236,22.411,22.3017,22.3965,54771.0
2019-05-14 11:20:00,30.73,30.74,30.64,30.72,32236.0,22.3965,22.4038,22.3309,22.3892,32236.0
2019-05-14 11:25:00,30.74,30.74,30.65,30.68,34585.0,22.4038,22.4038,22.3382,22.36,34585.0
2019-05-14 11:30:00,30.67,30.76,30.66,30.71,21801.0,22.3527,22.4183,22.3454,22.3819,21801.0
2019-05-14 11:35:00,30.72,30.8,30.7,30.7,18970.0,22.3892,22.4475,22.3746,22.3746,18970.0
2019-05-14 11:40:00,30.71,30.78,30.71,30.71,16447.0,22.3819,22.4329,22.3819,22.3819,16447.0
2019-05-14 11:45:00,30.71,30.84,30.7,30.8,30327.0,22.3819,22.4766,22.3746,22.4475,30327.0
2019-05-14 11:50:00,30.8,30.87,30.78,30.84,16917.0,22.4475,22.4985,22.4329,22.4766,16917.0
2019-05-14 11:55:00,30.85,30.91,30.83,30.86,29325.0,22.4839,22.5277,22.4693,22.4912,29325.0
2019-05-14 12:00:00,30.87,30.93,30.84,30.92,27101.0,22.4985,22.5422,22.4766,22.5349,27101.0
2019-05-14 12:05:00,30.91,30.96,30.87,30.9,45902.0,22.5277,22.5641,22.4985,22.5204,45902.0
2019-05-14 12:10:00,30.91,30.92,30.86,30.86,29268.0,22.5277,22.5349,22.4912,22.4912,29268.0
2019-05-14 12:15:00,30.86,30.87,30.76,30.8,44010.0,22.4912,22.4985,22.4183,22.4475,44010.0
2019-05-14 12:20:00,30.8,30.81,30.71,30.71,19794.0,22.4475,22.4548,22.3819,22.3819,19794.0
2019-05-14 12:25:00,30.71,30.74,30.66,30.68,48022.0,22.3819,22.4038,22.3454,22.36,48022.0
2019-05-14 12:30:00,30.69,30.78,30.68,30.77,29521.0,22.3673,22.4329,22.36,22.4256,29521.0
2019-05-14 12:35:00,30.76,30.82,30.75,30.81,25418.0,22.4183,22.4621,22.411,22.4548,25418.0
2019-05-14 12:40:00,30.81,30.84,30.77,30.79,17743.0,22.4548,22.4766,22.4256,22.4402,17743.0
2019-05-14 12:45:00,30.8,30.84,30.79,30.83,14752.0,22.4475,22.4766,22.4402,22.4693,14752.0
2019-05-14 12:50:00,30.83,30.86,30.8,30.84,19674.0,22.4693,22.4912,22.4475,22.4766,19674.0
2019-05-14 12:55:00,30.85,30.86,30.8,30.81,13938.0,22.4839,22.4912,22.4475,22.4548,13938.0
2019-05-14 13:00:00,30.82,30.84,30.81,30.82,24961.0,22.4621,22.4766,22.4548,22.4621,24961.0
2019-05-14 13:05:00,30.83,30.87,30.82,30.86,21765.0,22.4693,22.4985,22.4621,22.4912,21765.0
2019-05-14 13:10:00,30.86,30.95,30.85,30.95,26589.0,22.4912,22.5568,22.4839,22.5568,26589.0
2019-05-14 13:15:00,30.95,30.96,30.9,30.9,24584.0,22.5568,22.5641,22.5204,22.5204,24584.0
2019-05-14 13:20:00,30.91,30.92,30.88,30.92,26300.0,22.5277,22.5349,22.5058,22.5349,26300.0
2019-05-14 13:25:00,30.91,30.92,30.85,30.87,26546.0,22.5277,22.5349,22.4839,22.4985,26546.0
2019-05-14 13:30:00,30.88,30.91,30.85,30.86,22077.0,22.5058,22.5277,22.4839,22.4912,22077.0
2019-05-14 13:35:00,30.86,30.87,30.8,30.81,15828.0,22.4912,22.4985,22.4475,22.4548,15828.0
2019-05-14 13:40:00,30.82,30.84,30.77,30.8,24642.0,22.4621,22.4766,22.4256,22.4475,24642.0
2019-05-14 13:45:00,30.8,30.8,30.76,30.79,18232.0,22.4475,22.4475,22.4183,22.4402,18232.0
2019-05-14 13:50:00,30.78,30.81,30.77,30.8,27901.0,22.4329,22.4548,22.4256,22.4475,27901.0
2019-05-14 13:55:00,30.8,30.84,30.8,30.83,17540.0,22.4475,22.4766,22.4475,22.4693,17540.0
2019-05-14 14:00:00,30.82,30.83,30.77,30.79,18162.0,22.4621,22.4693,22.4256,22.4402,18162.0
2019-05-14 14:05:00,30.78,30.81,30.73,30.8,23372.0,22.4329,22.4548,22.3965,22.4475,23372.0
2019-05-14 14:10:00,30.8,30.81,30.77,30.8,20051.0,22.4475,22.4548,22.4256,22.4475,20051.0
2019-05-14 14:15:00,30.79,30.83,30.78,30.79,19878.0,22.4402,22.4693,22.4329,22.4402,19878.0
2019-05-14 14:20:00,30.8,30.84,30.78,30.84,21814.0,22.4475,22.4766,22.4329,22.4766,21814.0
2019-05-14 14:25:00,30.83,30.84,30.77,30.77,29877.0,22.4693,22.4766,22.4256,22.4256,29877.0
2019-05-14 14:30:00,30.77,30.78,30.75,30.78,20222.0,22.4256,22.4329,22.411,22.4329,20222.0
2019-05-14 14:35:00,30.78,30.78,30.76,30.76,18796.0,22.4329,22.4329,22.4183,22.4183,18796.0
2019-05-14 14:40:00,30.77,30.78,30.73,30.76,33931.0,22.4256,22.4329,22.3965,22.4183,33931.0
2019-05-14 14:45:00,30.76,30.76,30.69,30.69,23782.0,22.4183,22.4183,22.3673,22.3673,23782.0
2019-05-14 14:50:00,30.68,30.71,30.57,30.58,57888.0,22.36,22.3819,22.2799,22.2871,57888.0
2019-05-14 14:55:00,30.58,30.62,30.57,30.58,45161.0,22.2871,22.3163,22.2799,22.2871,45161.0
2019-05-14 15:00:00,30.57,30.67,30.57,30.66,48462.0,22.2799,22.3527,22.2799,22.3454,48462.0
2019-05-14 15:05:00,30.67,30.71,30.64,30.69,37129.0,22.3527,22.3819,22.3309,22.3673,37129.0
2019-05-14 15:10:00,30.68,30.69,30.63,30.66,37248.0,22.36,22.3673,22.3236,22.3454,37248.0
2019-05-14 15:15:00,30.66,30.7,30.63,30.69,24643.0,22.3454,22.3746,22.3236,22.3673,24643.0
2019-05-14 15:20:00,30.7,30.71,30.64,30.65,29687.0,22.3746,22.3819,22.3309,22.3382,29687.0
2019-05-14 15:25:00,30.65,30.72,30.64,30.71,18419.0,22.3382,22.3892,22.3309,22.3819,18419.0
2019-05-14 15:30:00,30.71,30.71,30.6,30.62,39014.0,22.3819,22.3819,22.3017,22.3163,39014.0
2019-05-14 15:35:00,30.61,30.65,30.6,30.64,41736.0,22.309,22.3382,22.3017,22.3309,41736.0
2019-05-14 15:40:00,30.64,30.72,30.64,30.7,48049.0,22.3309,22.3892,22.3309,22.3746,48049.0
2019-05-14 15:45:00,30.7,30.76,30.64,30.76,71259.0,22.3746,22.4183,22.3309,22.4183,71259.0
2019-05-14 15:50:00,30.76,30.79,30.72,30.78,101981.0,22.4183,22.4402,22.3892,22.4329,101981.0
2019-05-14 15:55:00,30.78,30.79,30.71,30.76,292390.0,22.4329,22.4402,22.3819,22.4183,292390.0
2019-05-15 09:30:00,30.37,30.46,30.25,30.34,49344.0,22.1341,22.1997,22.0466,22.1122,49344.0
2019-05-15 09:35:00,30.33,30.42,30.3,30.33,19611.0,22.1049,22.1705,22.0831,22.1049,19611.0
2019-05-15 09:40:00,30.33,30.36,30.21,30.24,34446.0,22.1049,22.1268,22.0175,22.0393,34446.0
2019-05-15 09:45:00,30.24,30.37,30.21,30.32,85938.0,22.0393,22.1341,22.0175,22.0977,85938.0
2019-05-15 09:50:00,30.32,30.33,30.2,30.28,47055.0,22.0977,22.1049,22.0102,22.0685,47055.0
2019-05-15 09:55:00,30.28,30.32,30.21,30.22,29424.0,22.0685,22.0977,22.0175,22.0248,29424.0
2019-05-15 10:00:00,30.21,30.27,30.2,30.23,66553.0,22.0175,22.0612,22.0102,22.0321,66553.0
2019-05-15 10:05:00,30.22,30.26,30.2,30.26,110631.0,22.0248,22.0539,22.0102,22.0539,110631.0
2019-05-15 10:10:00,30.27,30.5,30.2,30.5,144195.0,22.0612,22.2288,22.0102,22.2288,144195.0
2019-05-15 10:15:00,30.49,30.61,30.47,30.53,143954.0,22.2216,22.309,22.207,22.2507,143954.0
2019-05-15 10:20:00,30.52,30.58,30.49,30.57,28903.0,22.2434,22.2871,22.2216,22.2799,28903.0
2019-05-15 10:25:00,30.58,30.68,30.57,30.64,41791.0,22.2871,22.36,22.2799,22.3309,41791.0
2019-05-15 10:30:00,30.65,30.73,30.46,30.61,90950.0,22.3382,22.3965,22.1997,22.309,90950.0
2019-05-15 10:35:00,30.63,30.67,30.56,30.63,80059.0,22.3236,22.3527,22.2726,22.3236,80059.0
2019-05-15 10:40:00,30.63,30.72,30.63,30.7,23934.0,22.3236,22.3892,22.3236,22.3746,23934.0
2019-05-15 10:45:00,30.7,30.81,30.69,30.81,78145.0,22.3746,22.4548,22.3673,22.4548,78145.0
2019-05-15 10:50:00,30.81,30.83,30.76,30.78,23427.0,22.4548,22.4693,22.4183,22.4329,23427.0
2019-05-15 10:55:00,30.78,30.82,30.71,30.71,28257.0,22.4329,22.4621,22.3819,22.3819,28257.0
2019-05-15 11:00:00,30.72,30.73,30.63,30.66,36903.0,22.3892,22.3965,22.3236,22.3454,36903.0
2019-05-15 11:05:00,30.66,30.77,30.66,30.75,23595.0,22.3454,22.4256,22.3454,22.411,23595.0
2019-05-15 11:10:00,30.75,30.85,30.75,30.79,18278.0,22.411,22.4839,22.411,22.4402,18278.0
2019-05-15 11:15:00,30.79,30.82,30.74,30.79,31555.0,22.4402,22.4621,22.4038,22.4402,31555.0
2019-05-15 11:20:00,30.79,30.82,30.73,30.8,24253.0,22.4402,22.4621,22.3965,22.4475,24253.0
2019-05-15 11:25:00,30.81,30.88,30.8,30.85,44500.0,22.4548,22.5058,22.4475,22.4839,44500.0
2019-05-15 11:30:00,30.86,30.87,30.72,30.81,28336.0,22.4912,22.4985,22.3892,22.4548,28336.0
2019-05-15 11:35:00,30.82,30.83,30.71,30.74,26454.0,22.4621,22.4693,22.3819,22.4038,26454.0
2019-05-15 11:40:00,30.74,30.78,30.73,30.75,26624.0,22.4038,22.4329,22.3965,22.411,26624.0
2019-05-15 11:45:00,30.75,30.78,30.67,30.71,33870.0,22.411,22.4329,22.3527,22.3819,33870.0
2019-05-15 11:50:00,30.71,30.78,30.71,30.72,36113.0,22.3819,22.4329,22.3819,22.3892,36113.0
2019-05-15 11:55:00,30.72,30.8,30.71,30.8,14501.0,22.3892,22.4475,22.3819,22.4475,14501.0
2019-05-15 12:00:00,30.79,30.89,30.79,30.89,23233.0,22.4402,22.5131,22.4402,22.5131,23233.0
2019-05-15 12:05:00,30.88,30.91,30.83,30.87,16488.0,22.5058,22.5277,22.4693,22.4985,16488.0
2019-05-15 12:10:00,30.87,30.89,30.85,30.89,18222.0,22.4985,22.5131,22.4839,22.5131,18222.0
2019-05-15 12:15:00,30.88,30.88,30.83,30.85,14693.0,22.5058,22.5058,22.4693,22.4839,14693.0
2019-05-15 12:20:00,30.83,30.87,30.79,30.8,19746.0,22.4693,22.4985,22.4402,22.4475,19746.0
2019-05-15 12:25:00,30.8,30.85,30.79,30.85,14782.0,22.4475,22.4839,22.4402,22.4839,14782.0
2019-05-15 12:30:00,30.85,30.89,30.83,30.87,21066.0,22.4839,22.5131,22.4693,22.4985,21066.0
2019-05-15 12:35:00,30.87,30.88,30.82,30.83,30679.0,22.4985,22.5058,22.4621,22.4693,30679.0
2019-05-15 12:40:00,30.82,30.85,30.81,30.85,14050.0,22.4621,22.4839,22.4548,22.4839,14050.0
2019-05-15 12:45:00,30.85,30.86,30.8,30.84,15833.0,22.4839,22.4912,22.4475,22.4766,15833.0
2019-05-15 12:50:00,30.84,30.88,30.84,30.88,10230.0,22.4766,22.5058,22.4766,22.5058,10230.0
2019-05-15 12:55:00,30.89,30.91,30.79,30.83,79367.0,22.5131,22.5277,22.4402,22.4693,79367.0
2019-05-15 13:00:00,30.83,30.86,30.79,30.84,22733.0,22.4693,22.4912,22.4402,22.4766,22733.0
2019-05-15 13:05:00,30.85,30.88,30.83,30.84,11238.0,22.4839,22.5058,22.4693,22.4766,11238.0
2019-05-15 13:10:00,30.84,30.86,30.82,30.82,14476.0,22.4766,22.4912,22.4621,22.4621,14476.0
2019-05-15 13:15:00,30.82,30.83,30.78,30.79,14748.0,22.4621,22.4693,22.4329,22.4402,14748.0
2019-05-15 13:20:00,30.8,30.82,30.74,30.75,15048.0,22.4475,22.4621,22.4038,22.411,15048.0
2019-05-15 13:25:00,30.76,30.81,30.76,30.8,13753.0,22.4183,22.4548,22.4183,22.4475,13753.0
2019-05-15 13:30:00,30.79,30.85,30.78,30.84,16382.0,22.4402,22.4839,22.4329,22.4766,16382.0
2019-05-15 13:35:00,30.84,30.88,30.82,30.87,17306.0,22.4766,22.5058,22.4621,22.4985,17306.0
2019-05-15 13:40:00,30.87,30.88,30.82,30.82,12109.0,22.4985,22.5058,22.4621,22.4621,12109.0
2019-05-15 13:45:00,30.83,30.84,30.81,30.84,11405.0,22.4693,22.4766,22.4548,22.4766,11405.0
2019-05-15 13:50:00,30.83,30.84,30.81,30.83,24799.0,22.4693,22.4766,22.4548,22.4693,24799.0
2019-05-15 13:55:00,30.83,30.85,30.81,30.83,17871.0,22.4693,22.4839,22.4548,22.4693,17871.0
2019-05-15 14:00:00,30.83,30.87,30.83,30.87,10721.0,22.4693,22.4985,22.4693,22.4985,10721.0
2019-05-15 14:05:00,30.88,30.89,30.86,30.88,12638.0,22.5058,22.5131,22.4912,22.5058,12638.0
2019-05-15 14:10:00,30.88,30.89,30.84,30.84,21314.0,22.5058,22.5131,22.4766,22.4766,21314.0
2019-05-15 14:15:00,30.85,30.88,30.84,30.86,13042.0,22.4839,22.5058,22.4766,22.4912,13042.0
2019-05-15 14:20:00,30.86,30.93,30.86,30.93,13419.0,22.4912,22.5422,22.4912,22.5422,13419.0
2019-05-15 14:25:00,30.93,30.93,30.86,30.89,22640.0,22.5422,22.5422,22.4912,22.5131,22640.0
2019-05-15 14:30:00,30.89,30.9,30.85,30.86,23185.0,22.5131,22.5204,22.4839,22.4912,23185.0
2019-05-15 14:35:00,30.86,30.88,30.85,30.87,9194.0,22.4912,22.5058,22.4839,22.4985,9194.0
2019-05-15 14:40:00,30.87,30.89,30.86,30.89,17525.0,22.4985,22.5131,22.4912,22.5131,17525.0
2019-05-15 14:45:00,30.89,30.91,30.88,30.9,18124.0,22.5131,22.5277,22.5058,22.5204,18124.0
2019-05-15 14:50:00,30.91,30.92,30.84,30.86,26090.0,22.5277,22.5349,22.4766,22.4912,26090.0
2019-05-15 14:55:00,30.86,30.86,30.82,30.83,20222.0,22.4912,22.4912,22.4621,22.4693,20222.0
2019-05-15 15:00:00,30.83,30.86,30.82,30.84,19107.0,22.4693,22.4912,22.4621,22.4766,19107.0
2019-05-15 15:05:00,30.84,30.86,30.83,30.84,18762.0,22.4766,22.4912,22.4693,22.4766,18762.0
2019-05-15 15:10:00,30.84,30.86,30.81,30.85,34415.0,22.4766,22.4912,22.4548,22.4839,34415.0
2019-05-15 15:15:00,30.85,30.88,30.84,30.88,23250.0,22.4839,22.5058,22.4766,22.5058,23250.0
2019-05-15 15:20:00,30.88,30.92,30.87,30.92,26903.0,22.5058,22.5349,22.4985,22.5349,26903.0
2019-05-15 15:25:00,30.91,30.97,30.9,30.96,59344.0,22.5277,22.5714,22.5204,22.5641,59344.0
2019-05-15 15:30:00,30.96,31.0,30.94,31.0,58318.0,22.5641,22.5932,22.5495,22.5932,58318.0
2019-05-15 15:35:00,31.0,31.02,30.97,31.01,58865.0,22.5932,22.6078,22.5714,22.6005,58865.0
2019-05-15 15:40:00,31.01,31.06,31.0,31.04,58557.0,22.6005,22.637,22.5932,22.6224,58557.0
2019-05-15 15:45:00,31.03,31.04,30.98,30.99,122911.0,22.6151,22.6224,22.5787,22.586,122911.0
2019-05-15 15:50:00,30.99,31.03,30.98,31.0,159334.0,22.586,22.6151,22.5787,22.5932,159334.0
2019-05-15 15:55:00,31.01,31.01,30.87,30.93,338915.0,22.6005,22.6005,22.4985,22.5422,338915.0
2019-05-16 09:30:00,31.34,31.38,31.15,31.25,91078.0,22.841,22.8702,22.7026,22.7754,91078.0
2019-05-16 09:35:00,31.24,31.35,31.19,31.26,37140.0,22.7682,22.8483,22.7317,22.7827,37140.0
2019-05-16 09:40:00,31.26,31.43,31.26,31.42,102451.0,22.7827,22.9066,22.7827,22.8993,102451.0
2019-05-16 09:45:00,31.42,31.58,31.38,31.5,176715.0,22.8993,23.016,22.8702,22.9577,176715.0
2019-05-16 09:50:00,31.51,31.74,31.44,31.73,98971.0,22.9649,23.1326,22.9139,23.1253,98971.0
2019-05-16 09:55:00,31.74,31.78,31.65,31.67,52566.0,23.1326,23.1617,23.067,23.0816,52566.0
2019-05-16 10:00:00,31.68,31.68,31.6,31.63,43117.0,23.0888,23.0888,23.0305,23.0524,43117.0
2019-05-16 10:05:00,31.63,31.68,31.57,31.64,39840.0,23.0524,23.0888,23.0087,23.0597,39840.0
2019-05-16 10:10:00,31.64,31.65,31.54,31.6,46967.0,23.0597,23.067,22.9868,23.0305,46967.0
2019-05-16 10:15:00,31.61,31.63,31.56,31.59,97254.0,23.0378,23.0524,23.0014,23.0232,97254.0
2019-05-16 10:20:00,31.58,31.67,31.56,31.66,37513.0,23.016,23.0816,23.0014,23.0743,37513.0
2019-05-16 10:25:00,31.67,31.69,31.54,31.67,31763.0,23.0816,23.0961,22.9868,23.0816,31763.0
2019-05-16 10:30:00,31.67,31.68,31.57,31.6,26244.0,23.0816,23.0888,23.0087,23.0305,26244.0
2019-05-16 10:35:00,31.61,31.68,31.57,31.65,31317.0,23.0378,23.0888,23.0087,23.067,31317.0
2019-05-16 10:40:00,31.65,31.69,31.58,31.59,72605.0,23.067,23.0961,23.016,23.0232,72605.0
2019-05-16 10:45:00,31.59,31.67,31.54,31.66,27689.0,23.0232,23.0816,22.9868,23.0743,27689.0
2019-05-16 10:50:00,31.66,31.68,31.61,31.63,20605.0,23.0743,23.0888,23.0378,23.0524,20605.0
2019-05-16 10:55:00,31.63,31.68,31.57,31.65,18856.0,23.0524,23.0888,23.0087,23.067,18856.0
2019-05-16 11:00:00,31.64,31.66,31.56,31.57,40631.0,23.0597,23.0743,23.0014,23.0087,40631.0
2019-05-16 11:05:00,31.56,31.59,31.51,31.53,27465.0,23.0014,23.0232,22.9649,22.9795,27465.0
2019-05-16 11:10:00,31.53,31.55,31.51,31.54,18620.0,22.9795,22.9941,22.9649,22.9868,18620.0
2019-05-16 11:15:00,31.54,31.66,31.54,31.65,23824.0,22.9868,23.0743,22.9868,23.067,23824.0
2019-05-16 11:20:00,31.64,31.67,31.61,31.64,25779.0,23.0597,23.0816,23.0378,23.0597,25779.0
2019-05-16 11:25:00,31.64,31.69,31.64,31.65,26403.0,23.0597,23.0961,23.0597,23.067,26403.0
2019-05-16 11:30:00,31.66,31.71,31.65,31.69,21741.0,23.0743,23.1107,23.067,23.0961,21741.0
2019-05-16 11:35:00,31.68,31.7,31.64,31.69,37927.0,23.0888,23.1034,23.0597,23.0961,37927.0
2019-05-16 11:40:00,31.69,31.7,31.64,31.66,36956.0,23.0961,23.1034,23.0597,23.0743,36956.0
2019-05-16 11:45:00,31.66,31.69,31.63,31.68,59295.0,23.0743,23.0961,23.0524,23.0888,59295.0
2019-05-16 11:50:00,31.68,31.72,31.67,31.68,27444.0,23.0888,23.118,23.0816,23.0888,27444.0
2019-05-16 11:55:00,31.68,31.78,31.67,31.75,74774.0,23.0888,23.1617,23.0816,23.1399,74774.0
2019-05-16 12:00:00,31.76,31.8,31.74,31.76,31324.0,23.1471,23.1763,23.1326,23.1471,31324.0
2019-05-16 12:05:00,31.76,31.81,31.74,31.78,30683.0,23.1471,23.1836,23.1326,23.1617,30683.0
2019-05-16 12:10:00,31.77,31.78,31.73,31.76,25247.0,23.1544,23.1617,23.1253,23.1471,25247.0
2019-05-16 12:15:00,31.76,31.76,31.72,31.73,19451.0,23.1471,23.1471,23.118,23.1253,19451.0
2019-05-16 12:20:00,31.72,31.72,31.67,31.69,21262.0,23.118,23.118,23.0816,23.0961,21262.0
2019-05-16 12:25:00,31.69,31.73,31.68,31.68,18489.0,23.0961,23.1253,23.0888,23.0888,18489.0
2019-05-16 12:30:00,31.69,31.73,31.68,31.72,18812.0,23.0961,23.1253,23.0888,23.118,18812.0
2019-05-16 12:35:00,31.73,31.74,31.68,31.71,9501.0,23.1253,23.1326,23.0888,23.1107,9501.0
2019-05-16 12:40:00,31.71,31.71,31.65,31.65,41523.0,23.1107,23.1107,23.067,23.067,41523.0
2019-05-16 12:45:00,31.65,31.66,31.59,31.6,12443.0,23.067,23.0743,23.0232,23.0305,12443.0
2019-05-16 12:50:00,31.6,31.63,31.58,31.6,10600.0,23.0305,23.0524,23.016,23.0305,10600.0
2019-05-16 12:55:00,31.59,31.61,31.56,31.57,19541.0,23.0232,23.0378,23.0014,23.0087,19541.0
2019-05-16 13:00:00,31.57,31.6,31.5,31.51,21771.0,23.0087,23.0305,22.9577,22.9649,21771.0
2019-05-16 13:05:00,31.5,31.55,31.47,31.51,19014.0,22.9577,22.9941,22.9358,22.9649,19014.0
2019-05-16 13:10:00,31.52,31.55,31.49,31.49,25934.0,22.9722,22.9941,22.9504,22.9504,25934.0
2019-05-16 13:15:00,31.49,31.52,31.48,31.52,13355.0,22.9504,22.9722,22.9431,22.9722,13355.0
2019-05-16 13:20:00,31.52,31.53,31.45,31.46,15329.0,22.9722,22.9795,22.9212,22.9285,15329.0
2019-05-16 13:25:00,31.47,31.47,31.43,31.43,12303.0,22.9358,22.9358,22.9066,22.9066,12303.0
2019-05-16 13:30:00,31.42,31.46,31.41,31.45,9507.0,22.8993,22.9285,22.8921,22.9212,9507.0
2019-05-16 13:35:00,31.45,31.47,31.4,31.42,22810.0,22.9212,22.9358,22.8848,22.8993,22810.0
2019-05-16 13:40:00,31.42,31.42,31.37,31.37,20587.0,22.8993,22.8993,22.8629,22.8629,20587.0
2019-05-16 13:45:00,31.38,31.39,31.24,31.25,65881.0,22.8702,22.8775,22.7682,22.7754,65881.0
2019-05-16 13:50:00,31.25,31.31,31.24,31.28,16695.0,22.7754,22.8192,22.7682,22.7973,16695.0
2019-05-16 13:55:00,31.28,31.36,31.26,31.31,21844.0,22.7973,22.8556,22.7827,22.8192,21844.0
2019-05-16 14:00:00,31.31,31.35,31.3,31.31,17151.0,22.8192,22.8483,22.8119,22.8192,17151.0
2019-05-16 14:05:00,31.31,31.33,31.27,31.27,11054.0,22.8192,22.8338,22.79,22.79,11054.0
2019-05-16 14:10:00,31.27,31.28,31.25,31.26,14327.0,22.79,22.7973,22.7754,22.7827,14327.0
2019-05-16 14:15:00,31.26,31.32,31.26,31.32,14423.0,22.7827,22.8265,22.7827,22.8265,14423.0
2019-05-16 14:20:00,31.31,31.34,31.28,31.34,15361.0,22.8192,22.841,22.7973,22.841,15361.0
2019-05-16 14:25:00,31.33,31.34,31.29,31.32,23323.0,22.8338,22.841,22.8046,22.8265,23323.0
2019-05-16 14:30:00,31.31,31.34,31.29,31.34,31310.0,22.8192,22.841,22.8046,22.841,31310.0
2019-05-16 14:35:00,31.34,31.43,31.34,31.42,23395.0,22.841,22.9066,22.841,22.8993,23395.0
2019-05-16 14:40:00,31.42,31.45,31.39,31.43,27956.0,22.8993,22.9212,22.8775,22.9066,27956.0
2019-05-16 14:45:00,31.45,31.46,31.42,31.43,10088.0,22.9212,22.9285,22.8993,22.9066,10088.0
2019-05-16 14:50:00,31.43,31.44,31.39,31.4,19806.0,22.9066,22.9139,22.8775,22.8848,19806.0
2019-05-16 14:55:00,31.39,31.41,31.37,31.41,18823.0,22.8775,22.8921,22.8629,22.8921,18823.0
2019-05-16 15:00:00,31.41,31.41,31.35,31.38,29710.0,22.8921,22.8921,22.8483,22.8702,29710.0
2019-05-16 15:05:00,31.39,31.42,31.35,31.38,15261.0,22.8775,22.8993,22.8483,22.8702,15261.0
2019-05-16 15:10:00,31.37,31.38,31.35,31.35,13336.0,22.8629,22.8702,22.8483,22.8483,13336.0
2019-05-16 15:15:00,31.36,31.38,31.33,31.34,16905.0,22.8556,22.8702,22.8338,22.841,16905.0
2019-05-16 15:20:00,31.34,31.43,31.33,31.42,33337.0,22.841,22.9066,22.8338,22.8993,33337.0
2019-05-16 15:25:00,31.42,31.5,31.42,31.49,44258.0,22.8993,22.9577,22.8993,22.9504,44258.0
2019-05-16 15:30:00,31.48,31.49,31.44,31.46,31309.0,22.9431,22.9504,22.9139,22.9285,31309.0
2019-05-16 15:35:00,31.45,31.47,31.38,31.38,35410.0,22.9212,22.9358,22.8702,22.8702,35410.0
2019-05-16 15:40:00,31.39,31.39,31.31,31.33,43492.0,22.8775,22.8775,22.8192,22.8338,43492.0
2019-05-16 15:45:00,31.32,31.37,31.3,31.35,59587.0,22.8265,22.8629,22.8119,22.8483,59587.0
2019-05-16 15:50:00,31.35,31.36,31.28,31.31,263263.0,22.8483,22.8556,22.7973,22.8192,263263.0
2019-05-16 15:55:00,31.31,31.36,31.28,31.31,231560.0,22.8192,22.8556,22.7973,22.8192,231560.0
2019-05-17 09:30:00,30.86,31.17,30.86,31.03,119354.0,22.4912,22.7171,22.4912,22.6151,119354.0
2019-05-17 09:35:00,31.02,31.14,30.99,31.12,16747.0,22.6078,22.6953,22.586,22.6807,16747.0
2019-05-17 09:40:00,31.11,31.19,31.07,31.17,19142.0,22.6734,22.7317,22.6443,22.7171,19142.0
2019-05-17 09:45:00,31.19,31.2,31.04,31.04,29508.0,22.7317,22.739,22.6224,22.6224,29508.0
2019-05-17 09:50:00,31.03,31.03,30.85,30.91,36989.0,22.6151,22.6151,22.4839,22.5277,36989.0
2019-05-17 09:55:00,30.91,30.95,30.88,30.9,21986.0,22.5277,22.5568,22.5058,22.5204,21986.0
2019-05-17 10:00:00,30.9,30.98,30.84,30.86,35622.0,22.5204,22.5787,22.4766,22.4912,35622.0
2019-05-17 10:05:00,30.83,30.93,30.78,30.89,33778.0,22.4693,22.5422,22.4329,22.5131,33778.0
2019-05-17 10:10:00,30.87,30.94,30.8,30.82,13150.0,22.4985,22.5495,22.4475,22.4621,13150.0
2019-05-17 10:15:00,30.82,30.95,30.79,30.93,12383.0,22.4621,22.5568,22.4402,22.5422,12383.0
2019-05-17 10:20:00,30.92,31.08,30.92,31.07,16495.0,22.5349,22.6516,22.5349,22.6443,16495.0
2019-05-17 10:25:00,31.06,31.1,31.02,31.05,17838.0,22.637,22.6661,22.6078,22.6297,17838.0
2019-05-17 10:30:00,31.05,31.1,31.02,31.09,19925.0,22.6297,22.6661,22.6078,22.6588,19925.0
2019-05-17 10:35:00,31.08,31.08,30.95,30.95,26314.0,22.6516,22.6516,22.5568,22.5568,26314.0
2019-05-17 10:40:00,30.95,30.97,30.92,30.96,22178.0,22.5568,22.5714,22.5349,22.5641,22178.0
2019-05-17 10:45:00,30.97,30.97,30.87,30.94,11987.0,22.5714,22.5714,22.4985,22.5495,11987.0
2019-05-17 10:50:00,30.95,31.09,30.95,31.09,16020.0,22.5568,22.6588,22.5568,22.6588,16020.0
2019-05-17 10:55:00,31.09,31.18,31.08,31.1,23784.0,22.6588,22.7244,22.6516,22.6661,23784.0
2019-05-17 11:00:00,31.11,31.16,31.09,31.12,12826.0,22.6734,22.7099,22.6588,22.6807,12826.0
2019-05-17 11:05:00,31.14,31.2,31.11,31.11,22641.0,22.6953,22.739,22.6734,22.6734,22641.0
2019-05-17 11:10:00,31.11,31.16,31.07,31.12,13470.0,22.6734,22.7099,22.6443,22.6807,13470.0
2019-05-17 11:15:00,31.13,31.14,31.1,31.13,5304.0,22.688,22.6953,22.6661,22.688,5304.0
2019-05-17 11:20:00,31.13,31.2,31.13,31.19,17412.0,22.688,22.739,22.688,22.7317,17412.0
2019-05-17 11:25:00,31.19,31.19,31.09,31.12,15950.0,22.7317,22.7317,22.6588,22.6807,15950.0
2019-05-17 11:30:00,31.13,31.13,31.0,31.05,20678.0,22.688,22.688,22.5932,22.6297,20678.0
2019-05-17 11:35:00,31.05,31.05,31.01,31.05,8572.0,22.6297,22.6297,22.6005,22.6297,8572.0
2019-05-17 11:40:00,31.06,31.06,30.95,31.0,26183.0,22.637,22.637,22.5568,22.5932,26183.0
2019-05-17 11:45:00,30.99,31.02,30.96,30.97,11511.0,22.586,22.6078,22.5641,22.5714,11511.0
2019-05-17 11:50:00,30.97,31.04,30.95,31.02,49856.0,22.5714,22.6224,22.5568,22.6078,49856.0
2019-05-17 11:55:00,31.02,31.03,30.98,31.01,13485.0,22.6078,22.6151,22.5787,22.6005,13485.0
2019-05-17 12:00:00,31.01,31.03,30.97,30.98,29763.0,22.6005,22.6151,22.5714,22.5787,29763.0
2019-05-17 12:05:00,30.98,30.99,30.91,30.95,39793.0,22.5787,22.586,22.5277,22.5568,39793.0
2019-05-17 12:10:00,30.93,30.98,30.88,30.88,76593.0,22.5422,22.5787,22.5058,22.5058,76593.0
2019-05-17 12:15:00,30.88,30.91,30.82,30.83,26406.0,22.5058,22.5277,22.4621,22.4693,26406.0
2019-05-17 12:20:00,30.83,30.87,30.81,30.82,29162.0,22.4693,22.4985,22.4548,22.4621,29162.0
2019-05-17 12:25:00,30.82,30.84,30.77,30.8,14355.0,22.4621,22.4766,22.4256,22.4475,14355.0
2019-05-17 12:30:00,30.8,30.82,30.73,30.74,25464.0,22.4475,22.4621,22.3965,22.4038,25464.0
2019-05-17 12:35:00,30.76,30.79,30.74,30.79,13218.0,22.4183,22.4402,22.4038,22.4402,13218.0
2019-05-17 12:40:00,30.79,30.86,30.78,30.86,11634.0,22.4402,22.4912,22.4329,22.4912,11634.0
2019-05-17 12:45:00,30.87,30.87,30.84,30.87,8382.0,22.4985,22.4985,22.4766,22.4985,8382.0
2019-05-17 12:50:00,30.88,30.89,30.83,30.87,11039.0,22.5058,22.5131,22.4693,22.4985,11039.0
2019-05-17 12:55:00,30.88,30.88,30.81,30.82,7411.0,22.5058,22.5058,22.4548,22.4621,7411.0
2019-05-17 13:00:00,30.82,30.84,30.8,30.8,14770.0,22.4621,22.4766,22.4475,22.4475,14770.0
2019-05-17 13:05:00,30.81,30.83,30.77,30.81,37566.0,22.4548,22.4693,22.4256,22.4548,37566.0
2019-05-17 13:10:00,30.81,30.84,30.78,30.79,6500.0,22.4548,22.4766,22.4329,22.4402,6500.0
2019-05-17 13:15:00,30.79,30.84,30.78,30.83,21564.0,22.4402,22.4766,22.4329,22.4693,21564.0
2019-05-17 13:20:00,30.82,30.84,30.81,30.82,7346.0,22.4621,22.4766,22.4548,22.4621,7346.0
2019-05-17 13:25:00,30.82,30.82,30.77,30.77,9172.0,22.4621,22.4621,22.4256,22.4256,9172.0
2019-05-17 13:30:00,30.78,30.82,30.76,30.8,15111.0,22.4329,22.4621,22.4183,22.4475,15111.0
2019-05-17 13:35:00,30.82,30.84,30.81,30.82,20123.0,22.4621,22.4766,22.4548,22.4621,20123.0
2019-05-17 13:40:00,30.82,30.83,30.76,30.79,13485.0,22.4621,22.4693,22.4183,22.4402,13485.0
2019-05-17 13:45:00,30.79,30.83,30.79,30.83,9585.0,22.4402,22.4693,22.4402,22.4693,9585.0
2019-05-17 13:50:00,30.83,30.85,30.8,30.8,12017.0,22.4693,22.4839,22.4475,22.4475,12017.0
2019-05-17 13:55:00,30.79,30.82,30.79,30.81,11808.0,22.4402,22.4621,22.4402,22.4548,11808.0
2019-05-17 14:00:00,30.81,30.82,30.75,30.77,14807.0,22.4548,22.4621,22.411,22.4256,14807.0
2019-05-17 14:05:00,30.77,30.8,30.75,30.79,20825.0,22.4256,22.4475,22.411,22.4402,20825.0
2019-05-17 14:10:00,30.79,30.81,30.77,30.8,21386.0,22.4402,22.4548,22.4256,22.4475,21386.0
2019-05-17 14:15:00,30.81,30.81,30.78,30.8,20703.0,22.4548,22.4548,22.4329,22.4475,20703.0
2019-05-17 14:20:00,30.79,30.81,30.77,30.77,33808.0,22.4402,22.4548,22.4256,22.4256,33808.0
2019-05-17 14:25:00,30.77,30.78,30.74,30.74,15589.0,22.4256,22.4329,22.4038,22.4038,15589.0
2019-05-17 14:30:00,30.73,30.74,30.7,30.73,18938.0,22.3965,22.4038,22.3746,22.3965,18938.0
2019-05-17 14:35:00,30.73,30.78,30.72,30.76,25477.0,22.3965,22.4329,22.3892,22.4183,25477.0
2019-05-17 14:40:00,30.76,30.76,30.72,30.75,14215.0,22.4183,22.4183,22.3892,22.411,14215.0
2019-05-17 14:45:00,30.75,30.76,30.73,30.76,14862.0,22.411,22.4183,22.3965,22.4183,14862.0
2019-05-17 14:50:00,30.76,30.79,30.74,30.77,22706.0,22.4183,22.4402,22.4038,22.4256,22706.0
2019-05-17 14:55:00,30.78,30.81,30.77,30.79,13667.0,22.4329,22.4548,22.4256,22.4402,13667.0
2019-05-17 15:00:00,30.8,30.81,30.69,30.7,42638.0,22.4475,22.4548,22.3673,22.3746,42638.0
2019-05-17 15:05:00,30.69,30.7,30.6,30.61,21488.0,22.3673,22.3746,22.3017,22.309,21488.0
2019-05-17 15:10:00,30.61,30.65,30.59,30.61,28385.0,22.309,22.3382,22.2944,22.309,28385.0
2019-05-17 15:15:00,30.61,30.61,30.56,30.59,31445.0,22.309,22.309,22.2726,22.2944,31445.0
2019-05-17 15:20:00,30.59,30.65,30.58,30.63,25537.0,22.2944,22.3382,22.2871,22.3236,25537.0
2019-05-17 15:25:00,30.62,30.64,30.59,30.63,29793.0,22.3163,22.3309,22.2944,22.3236,29793.0
2019-05-17 15:30:00,30.64,30.64,30.56,30.59,39904.0,22.3309,22.3309,22.2726,22.2944,39904.0
2019-05-17 15:35:00,30.59,30.66,30.59,30.59,39211.0,22.2944,22.3454,22.2944,22.2944,39211.0
2019-05-17 15:40:00,30.58,30.66,30.53,30.62,55172.0,22.2871,22.3454,22.2507,22.3163,55172.0
2019-05-17 15:45:00,30.62,30.62,30.56,30.6,65811.0,22.3163,22.3163,22.2726,22.3017,65811.0
2019-05-17 15:50:00,30.59,30.65,30.57,30.63,74341.0,22.2944,22.3382,22.2799,22.3236,74341.0
2019-05-17 15:55:00,30.62,30.72,30.6,30.61,209264.0,22.3163,22.3892,22.3017,22.309,209264.0
2019-05-20 09:30:00,30.59,30.66,30.54,30.61,40749.0,22.2944,22.3454,22.258,22.309,40749.0
2019-05-20 09:35:00,30.62,30.62,30.51,30.56,27161.0,22.3163,22.3163,22.2361,22.2726,27161.0
2019-05-20 09:40:00,30.55,30.71,30.55,30.71,12256.0,22.2653,22.3819,22.2653,22.3819,12256.0
2019-05-20 09:45:00,30.72,30.8,30.65,30.67,19859.0,22.3892,22.4475,22.3382,22.3527,19859.0
2019-05-20 09:50:00,30.66,30.7,30.6,30.63,60073.0,22.3454,22.3746,22.3017,22.3236,60073.0
2019-05-20 09:55:00,30.63,30.84,30.62,30.8,53339.0,22.3236,22.4766,22.3163,22.4475,53339.0
2019-05-20 10:00:00,30.82,30.85,30.74,30.75,36611.0,22.4621,22.4839,22.4038,22.411,36611.0
2019-05-20 10:05:00,30.75,30.75,30.66,30.75,33503.0,22.411,22.411,22.3454,22.411,33503.0
2019-05-20 10:10:00,30.75,30.82,30.72,30.77,33459.0,22.411,22.4621,22.3892,22.4256,33459.0
2019-05-20 10:15:00,30.76,30.78,30.71,30.72,31395.0,22.4183,22.4329,22.3819,22.3892,31395.0
2019-05-20 10:20:00,30.72,30.78,30.69,30.76,33367.0,22.3892,22.4329,22.3673,22.4183,33367.0
2019-05-20 10:25:00,30.76,30.82,30.74,30.78,17701.0,22.4183,22.4621,22.4038,22.4329,17701.0
2019-05-20 10:30:00,30.78,30.78,30.7,30.76,36934.0,22.4329,22.4329,22.3746,22.4183,36934.0
2019-05-20 10:35:00,30.76,30.81,30.76,30.79,86149.0,22.4183,22.4548,22.4183,22.4402,86149.0
2019-05-20 10:40:00,30.79,30.83,30.75,30.79,213260.0,22.4402,22.4693,22.411,22.4402,213260.0
2019-05-20 10:45:00,30.79,30.79,30.65,30.67,36560.0,22.4402,22.4402,22.3382,22.3527,36560.0
2019-05-20 10:50:00,30.66,30.72,30.65,30.7,49293.0,22.3454,22.3892,22.3382,22.3746,49293.0
2019-05-20 10:55:00,30.7,30.74,30.7,30.73,51889.0,22.3746,22.4038,22.3746,22.3965,51889.0
2019-05-20 11:00:00,30.73,30.75,30.65,30.68,51751.0,22.3965,22.411,22.3382,22.36,51751.0
2019-05-20 11:05:00,30.67,30.69,30.64,30.65,81394.0,22.3527,22.3673,22.3309,22.3382,81394.0
2019-05-20 11:10:00,30.65,30.7,30.64,30.68,49031.0,22.3382,22.3746,22.3309,22.36,49031.0
2019-05-20 11:15:00,30.68,30.69,30.61,30.61,114676.0,22.36,22.3673,22.309,22.309,114676.0
2019-05-20 11:20:00,30.61,30.62,30.49,30.51,89120.0,22.309,22.3163,22.2216,22.2361,89120.0
2019-05-20 11:25:00,30.51,30.54,30.45,30.46,35926.0,22.2361,22.258,22.1924,22.1997,35926.0
2019-05-20 11:30:00,30.46,30.53,30.45,30.48,33857.0,22.1997,22.2507,22.1924,22.2143,33857.0
2019-05-20 11:35:00,30.48,30.48,30.42,30.46,31354.0,22.2143,22.2143,22.1705,22.1997,31354.0
2019-05-20 11:40:00,30.45,30.51,30.4,30.42,26748.0,22.1924,22.2361,22.156,22.1705,26748.0
2019-05-20 11:45:00,30.42,30.46,30.41,30.44,29517.0,22.1705,22.1997,22.1632,22.1851,29517.0
2019-05-20 11:50:00,30.45,30.47,30.42,30.45,26853.0,22.1924,22.207,22.1705,22.1924,26853.0
2019-05-20 11:55:00,30.44,30.47,30.43,30.45,25196.0,22.1851,22.207,22.1778,22.1924,25196.0
2019-05-20 12:00:00,30.46,30.52,30.45,30.51,33094.0,22.1997,22.2434,22.1924,22.2361,33094.0
2019-05-20 12:05:00,30.51,30.52,30.43,30.45,37375.0,22.2361,22.2434,22.1778,22.1924,37375.0
2019-05-20 12:10:00,30.45,30.51,30.45,30.5,18552.0,22.1924,22.2361,22.1924,22.2288,18552.0
2019-05-20 12:15:00,30.5,30.51,30.45,30.49,17267.0,22.2288,22.2361,22.1924,22.2216,17267.0
2019-05-20 12:20:00,30.49,30.51,30.48,30.5,19851.0,22.2216,22.2361,22.2143,22.2288,19851.0
2019-05-20 12:25:00,30.49,30.51,30.45,30.46,17795.0,22.2216,22.2361,22.1924,22.1997,17795.0
2019-05-20 12:30:00,30.46,30.46,30.41,30.46,25486.0,22.1997,22.1997,22.1632,22.1997,25486.0
2019-05-20 12:35:00,30.46,30.51,30.45,30.48,27725.0,22.1997,22.2361,22.1924,22.2143,27725.0
2019-05-20 12:40:00,30.47,30.48,30.45,30.46,14488.0,22.207,22.2143,22.1924,22.1997,14488.0
2019-05-20 12:45:00,30.46,30.46,30.42,30.42,29493.0,22.1997,22.1997,22.1705,22.1705,29493.0
2019-05-20 12:50:00,30.43,30.43,30.35,30.37,80432.0,22.1778,22.1778,22.1195,22.1341,80432.0
2019-05-20 12:55:00,30.37,30.39,30.33,30.34,24444.0,22.1341,22.1487,22.1049,22.1122,24444.0
2019-05-20 13:00:00,30.34,30.35,30.17,30.2,117243.0,22.1122,22.1195,21.9883,22.0102,117243.0
2019-05-20 13:05:00,30.21,30.22,30.15,30.16,188759.0,22.0175,22.0248,21.9738,21.981,188759.0
2019-05-20 13:10:00,30.16,30.18,30.0,30.02,213080.0,21.981,21.9956,21.8644,21.879,213080.0
2019-05-20 13:15:00,30.01,30.13,29.99,30.11,143001.0,21.8717,21.9592,21.8571,21.9446,143001.0
2019-05-20 13:20:00,30.11,30.15,30.07,30.1,32621.0,21.9446,21.9738,21.9154,21.9373,32621.0
2019-05-20 13:25:00,30.09,30.1,30.05,30.06,34559.0,21.93,21.9373,21.9009,21.9082,34559.0
2019-05-20 13:30:00,30.05,30.13,30.05,30.12,30504.0,21.9009,21.9592,21.9009,21.9519,30504.0
2019-05-20 13:35:00,30.13,30.15,30.11,30.13,26327.0,21.9592,21.9738,21.9446,21.9592,26327.0
2019-05-20 13:40:00,30.14,30.21,30.14,30.2,12630.0,21.9665,22.0175,21.9665,22.0102,12630.0
2019-05-20 13:45:00,30.21,30.26,30.2,30.23,33805.0,22.0175,22.0539,22.0102,22.0321,33805.0
2019-05-20 13:50:00,30.22,30.24,30.17,30.2,40782.0,22.0248,22.0393,21.9883,22.0102,40782.0
2019-05-20 13:55:00,30.2,30.21,30.15,30.2,29632.0,22.0102,22.0175,21.9738,22.0102,29632.0
2019-05-20 14:00:00,30.2,30.2,30.14,30.15,27216.0,22.0102,22.0102,21.9665,21.9738,27216.0
2019-05-20 14:05:00,30.16,30.17,30.11,30.13,40873.0,21.981,21.9883,21.9446,21.9592,40873.0
2019-05-20 14:10:00,30.13,30.19,30.13,30.16,26252.0,21.9592,22.0029,21.9592,21.981,26252.0
2019-05-20 14:15:00,30.16,30.19,30.14,30.16,17623.0,21.981,22.0029,21.9665,21.981,17623.0
2019-05-20 14:20:00,30.15,30.18,30.15,30.16,22926.0,21.9738,21.9956,21.9738,21.981,22926.0
2019-05-20 14:25:00,30.16,30.19,30.14,30.16,29605.0,21.981,22.0029,21.9665,21.981,29605.0
2019-05-20 14:30:00,30.16,30.18,30.13,30.15,24790.0,21.981,21.9956,21.9592,21.9738,24790.0
2019-05-20 14:35:00,30.15,30.15,30.12,30.12,23722.0,21.9738,21.9738,21.9519,21.9519,23722.0
2019-05-20 14:40:00,30.13,30.13,30.09,30.09,39827.0,21.9592,21.9592,21.93,21.93,39827.0
2019-05-20 14:45:00,30.09,30.12,30.08,30.11,28564.0,21.93,21.9519,21.9227,21.9446,28564.0
2019-05-20 14:50:00,30.11,30.12,30.09,30.11,21478.0,21.9446,21.9519,21.93,21.9446,21478.0
2019-05-20 14:55:00,30.11,30.13,30.1,30.11,15255.0,21.9446,21.9592,21.9373,21.9446,15255.0
2019-05-20 15:00:00,30.11,30.12,30.03,30.04,33180.0,21.9446,21.9519,21.8863,21.8936,33180.0
2019-05-20 15:05:00,30.04,30.04,30.0,30.03,19347.0,21.8936,21.8936,21.8644,21.8863,19347.0
2019-05-20 15:10:00,30.04,30.04,29.99,30.01,39467.0,21.8936,21.8936,21.8571,21.8717,39467.0
2019-05-20 15:15:00,30.02,30.06,30.0,30.03,28517.0,21.879,21.9082,21.8644,21.8863,28517.0
2019-05-20 15:20:00,30.03,30.08,30.02,30.05,29876.0,21.8863,21.9227,21.879,21.9009,29876.0
2019-05-20 15:25:00,30.05,30.07,30.03,30.06,51129.0,21.9009,21.9154,21.8863,21.9082,51129.0
2019-05-20 15:30:00,30.06,30.06,30.02,30.02,76573.0,21.9082,21.9082,21.879,21.879,76573.0
2019-05-20 15:35:00,30.02,30.09,30.01,30.04,128750.0,21.879,21.93,21.8717,21.8936,128750.0
2019-05-20 15:40:00,30.05,30.07,30.03,30.05,36941.0,21.9009,21.9154,21.8863,21.9009,36941.0
2019-05-20 15:45:00,30.05,30.07,29.99,30.0,88010.0,21.9009,21.9154,21.8571,21.8644,88010.0
2019-05-20 15:50:00,29.99,30.03,29.98,30.03,161681.0,21.8571,21.8863,21.8499,21.8863,161681.0
2019-05-20 15:55:00,30.02,30.07,30.01,30.03,234222.0,21.879,21.9154,21.8717,21.8863,234222.0
2019-05-21 09:30:00,30.29,30.58,30.23,30.48,94781.0,22.0758,22.2871,22.0321,22.2143,94781.0
2019-05-21 09:35:00,30.47,30.5,30.38,30.45,44119.0,22.207,22.2288,22.1414,22.1924,44119.0
2019-05-21 09:40:00,30.45,30.66,30.41,30.61,87307.0,22.1924,22.3454,22.1632,22.309,87307.0
2019-05-21 09:45:00,30.61,30.76,30.58,30.75,63983.0,22.309,22.4183,22.2871,22.411,63983.0
2019-05-21 09:50:00,30.75,30.86,30.7,30.81,57397.0,22.411,22.4912,22.3746,22.4548,57397.0
2019-05-21 09:55:00,30.82,30.87,30.8,30.87,52496.0,22.4621,22.4985,22.4475,22.4985,52496.0
2019-05-21 10:00:00,30.87,31.17,30.86,31.09,100878.0,22.4985,22.7171,22.4912,22.6588,100878.0
2019-05-21 10:05:00,31.09,31.16,31.04,31.12,97552.0,22.6588,22.7099,22.6224,22.6807,97552.0
2019-05-21 10:10:00,31.13,31.15,31.07,31.12,53761.0,22.688,22.7026,22.6443,22.6807,53761.0
2019-05-21 10:15:00,31.12,31.21,31.11,31.16,45576.0,22.6807,22.7463,22.6734,22.7099,45576.0
2019-05-21 10:20:00,31.17,31.17,31.06,31.12,36304.0,22.7171,22.7171,22.637,22.6807,36304.0
2019-05-21 10:25:00,31.12,31.21,31.12,31.18,45098.0,22.6807,22.7463,22.6807,22.7244,45098.0
2019-05-21 10:30:00,31.18,31.18,31.09,31.12,35524.0,22.7244,22.7244,22.6588,22.6807,35524.0
2019-05-21 10:35:00,31.13,31.16,31.05,31.16,102281.0,22.688,22.7099,22.6297,22.7099,102281.0
2019-05-21 10:40:00,31.18,31.22,31.12,31.19,78662.0,22.7244,22.7536,22.6807,22.7317,78662.0
2019-05-21 10:45:00,31.21,31.23,31.17,31.2,31766.0,22.7463,22.7609,22.7171,22.739,31766.0
2019-05-21 10:50:00,31.2,31.26,31.2,31.21,36449.0,22.739,22.7827,22.739,22.7463,36449.0
2019-05-21 10:55:00,31.22,31.23,31.14,31.23,48640.0,22.7536,22.7609,22.6953,22.7609,48640.0
2019-05-21 11:00:00,31.23,31.26,31.2,31.23,61016.0,22.7609,22.7827,22.739,22.7609,61016.0
2019-05-21 11:05:00,31.23,31.28,31.2,31.26,85126.0,22.7609,22.7973,22.739,22.7827,85126.0
2019-05-21 11:10:00,31.27,31.27,31.12,31.16,254873.0,22.79,22.79,22.6807,22.7099,254873.0
2019-05-21 11:15:00,31.17,31.25,31.14,31.24,63930.0,22.7171,22.7754,22.6953,22.7682,63930.0
2019-05-21 11:20:00,31.24,31.25,31.15,31.23,60804.0,22.7682,22.7754,22.7026,22.7609,60804.0
2019-05-21 11:25:00,31.23,31.25,31.17,31.18,34728.0,22.7609,22.7754,22.7171,22.7244,34728.0
2019-05-21 11:30:00,31.2,31.2,31.13,31.2,24813.0,22.739,22.739,22.688,22.739,24813.0
2019-05-21 11:35:00,31.19,31.19,31.12,31.13,20859.0,22.7317,22.7317,22.6807,22.688,20859.0
2019-05-21 11:40:00,31.13,31.13,31.05,31.06,25789.0,22.688,22.688,22.6297,22.637,25789.0
2019-05-21 11:45:00,31.06,31.11,31.05,31.09,52538.0,22.637,22.6734,22.6297,22.6588,52538.0
2019-05-21 11:50:00,31.08,31.08,30.94,30.95,74182.0,22.6516,22.6516,22.5495,22.5568,74182.0
2019-05-21 11:55:00,30.94,30.98,30.93,30.98,20314.0,22.5495,22.5787,22.5422,22.5787,20314.0
2019-05-21 12:00:00,30.98,31.05,30.97,31.01,32827.0,22.5787,22.6297,22.5714,22.6005,32827.0
2019-05-21 12:05:00,31.01,31.03,30.98,30.99,26219.0,22.6005,22.6151,22.5787,22.586,26219.0
2019-05-21 12:10:00,30.99,31.09,30.98,31.08,32484.0,22.586,22.6588,22.5787,22.6516,32484.0
2019-05-21 12:15:00,31.08,31.08,31.03,31.07,21859.0,22.6516,22.6516,22.6151,22.6443,21859.0
2019-05-21 12:20:00,31.08,31.09,31.06,31.06,19718.0,22.6516,22.6588,22.637,22.637,19718.0
2019-05-21 12:25:00,31.08,31.11,31.06,31.09,21152.0,22.6516,22.6734,22.637,22.6588,21152.0
2019-05-21 12:30:00,31.09,31.1,31.07,31.07,19279.0,22.6588,22.6661,22.6443,22.6443,19279.0
2019-05-21 12:35:00,31.08,31.1,31.06,31.07,26710.0,22.6516,22.6661,22.637,22.6443,26710.0
2019-05-21 12:40:00,31.08,31.1,31.07,31.1,16609.0,22.6516,22.6661,22.6443,22.6661,16609.0
2019-05-21 12:45:00,31.11,31.13,31.06,31.1,26803.0,22.6734,22.688,22.637,22.6661,26803.0
2019-05-21 12:50:00,31.11,31.13,31.06,31.1,16932.0,22.6734,22.688,22.637,22.6661,16932.0
2019-05-21 12:55:00,31.1,31.11,31.09,31.1,9070.0,22.6661,22.6734,22.6588,22.6661,9070.0
2019-05-21 13:00:00,31.11,31.14,31.1,31.11,21635.0,22.6734,22.6953,22.6661,22.6734,21635.0
2019-05-21 13:05:00,31.1,31.11,31.01,31.03,28680.0,22.6661,22.6734,22.6005,22.6151,28680.0
2019-05-21 13:10:00,31.03,31.04,30.99,31.0,30539.0,22.6151,22.6224,22.586,22.5932,30539.0
2019-05-21 13:15:00,30.99,30.99,30.93,30.97,38596.0,22.586,22.586,22.5422,22.5714,38596.0
2019-05-21 13:20:00,30.96,30.97,30.93,30.94,34786.0,22.5641,22.5714,22.5422,22.5495,34786.0
2019-05-21 13:25:00,30.93,30.94,30.9,30.92,27283.0,22.5422,22.5495,22.5204,22.5349,27283.0
2019-05-21 13:30:00,30.92,30.99,30.91,30.98,37523.0,22.5349,22.586,22.5277,22.5787,37523.0
2019-05-21 13:35:00,30.98,31.06,30.98,31.06,17744.0,22.5787,22.637,22.5787,22.637,17744.0
2019-05-21 13:40:00,31.06,31.06,31.02,31.06,14005.0,22.637,22.637,22.6078,22.637,14005.0
2019-05-21 13:45:00,31.06,31.09,31.02,31.05,32747.0,22.637,22.6588,22.6078,22.6297,32747.0
2019-05-21 13:50:00,31.05,31.07,30.98,30.99,79433.0,22.6297,22.6443,22.5787,22.586,79433.0
2019-05-21 13:55:00,31.0,31.01,30.96,30.99,63263.0,22.5932,22.6005,22.5641,22.586,63263.0
2019-05-21 14:00:00,31.0,31.03,30.99,31.02,17122.0,22.5932,22.6151,22.586,22.6078,17122.0
2019-05-21 14:05:00,31.02,31.04,31.01,31.02,31816.0,22.6078,22.6224,22.6005,22.6078,31816.0
2019-05-21 14:10:00,31.02,31.03,30.98,31.0,21511.0,22.6078,22.6151,22.5787,22.5932,21511.0
2019-05-21 14:15:00,31.0,31.03,30.99,31.01,22983.0,22.5932,22.6151,22.586,22.6005,22983.0
2019-05-21 14:20:00,31.02,31.03,31.0,31.01,37100.0,22.6078,22.6151,22.5932,22.6005,37100.0
2019-05-21 14:25:00,31.01,31.03,30.98,31.0,24187.0,22.6005,22.6151,22.5787,22.5932,24187.0
2019-05-21 14:30:00,31.0,31.04,30.99,31.0,35842.0,22.5932,22.6224,22.586,22.5932,35842.0
2019-05-21 14:35:00,31.01,31.03,30.99,31.02,30762.0,22.6005,22.6151,22.586,22.6078,30762.0
2019-05-21 14:40:00,31.03,31.06,31.0,31.05,25216.0,22.6151,22.637,22.5932,22.6297,25216.0
2019-05-21 14:45:00,31.06,31.09,31.05,31.09,35886.0,22.637,22.6588,22.6297,22.6588,35886.0
2019-05-21 14:50:00,31.09,31.1,31.06,31.08,27971.0,22.6588,22.6661,22.637,22.6516,27971.0
2019-05-21 14:55:00,31.08,31.08,31.04,31.06,22251.0,22.6516,22.6516,22.6224,22.637,22251.0
2019-05-21 15:00:00,31.05,31.06,31.01,31.02,33525.0,22.6297,22.637,22.6005,22.6078,33525.0
2019-05-21 15:05:00,31.02,31.05,31.01,31.04,49318.0,22.6078,22.6297,22.6005,22.6224,49318.0
2019-05-21 15:10:00,31.04,31.04,31.02,31.03,39917.0,22.6224,22.6224,22.6078,22.6151,39917.0
2019-05-21 15:15:00,31.03,31.05,31.01,31.03,51980.0,22.6151,22.6297,22.6005,22.6151,51980.0
2019-05-21 15:20:00,31.03,31.04,31.01,31.03,48971.0,22.6151,22.6224,22.6005,22.6151,48971.0
2019-05-21 15:25:00,31.03,31.07,31.03,31.05,97747.0,22.6151,22.6443,22.6151,22.6297,97747.0
2019-05-21 15:30:00,31.05,31.09,31.05,31.08,66497.0,22.6297,22.6588,22.6297,22.6516,66497.0
2019-05-21 15:35:00,31.08,31.12,31.07,31.12,72149.0,22.6516,22.6807,22.6443,22.6807,72149.0
2019-05-21 15:40:00,31.12,31.12,31.03,31.05,125500.0,22.6807,22.6807,22.6151,22.6297,125500.0
2019-05-21 15:45:00,31.04,31.1,31.03,31.1,71228.0,22.6224,22.6661,22.6151,22.6661,71228.0
2019-05-21 15:50:00,31.09,31.12,31.08,31.12,81845.0,22.6588,22.6807,22.6516,22.6807,81845.0
2019-05-21 15:55:00,31.11,31.12,31.06,31.1,311754.0,22.6734,22.6807,22.637,22.6661,311754.0
2019-05-22 09:30:00,30.67,30.87,30.67,30.67,46250.0,22.3527,22.4985,22.3527,22.3527,46250.0
2019-05-22 09:35:00,30.7,30.74,30.62,30.74,26204.0,22.3746,22.4038,22.3163,22.4038,26204.0
2019-05-22 09:40:00,30.73,30.74,30.56,30.61,25523.0,22.3965,22.4038,22.2726,22.309,25523.0
2019-05-22 09:45:00,30.61,30.63,30.48,30.5,24052.0,22.309,22.3236,22.2143,22.2288,24052.0
2019-05-22 09:50:00,30.49,30.55,30.45,30.55,43397.0,22.2216,22.2653,22.1924,22.2653,43397.0
2019-05-22 09:55:00,30.54,30.63,30.51,30.6,54632.0,22.258,22.3236,22.2361,22.3017,54632.0
2019-05-22 10:00:00,30.59,30.6,30.43,30.44,88191.0,22.2944,22.3017,22.1778,22.1851,88191.0
2019-05-22 10:05:00,30.42,30.47,30.36,30.45,31586.0,22.1705,22.207,22.1268,22.1924,31586.0
2019-05-22 10:10:00,30.45,30.48,30.37,30.39,29166.0,22.1924,22.2143,22.1341,22.1487,29166.0
2019-05-22 10:15:00,30.4,30.63,30.39,30.54,94438.0,22.156,22.3236,22.1487,22.258,94438.0
2019-05-22 10:20:00,30.53,30.53,30.43,30.46,20335.0,22.2507,22.2507,22.1778,22.1997,20335.0
2019-05-22 10:25:00,30.46,30.48,30.37,30.4,38547.0,22.1997,22.2143,22.1341,22.156,38547.0
2019-05-22 10:30:00,30.39,30.43,30.3,30.33,38849.0,22.1487,22.1778,22.0831,22.1049,38849.0
2019-05-22 10:35:00,30.34,30.34,30.19,30.2,37773.0,22.1122,22.1122,22.0029,22.0102,37773.0
2019-05-22 10:40:00,30.19,30.22,30.15,30.21,57767.0,22.0029,22.0248,21.9738,22.0175,57767.0
2019-05-22 10:45:00,30.22,30.25,30.15,30.16,54260.0,22.0248,22.0466,21.9738,21.981,54260.0
2019-05-22 10:50:00,30.15,30.27,30.15,30.18,67530.0,21.9738,22.0612,21.9738,21.9956,67530.0
2019-05-22 10:55:00,30.19,30.2,30.06,30.09,71216.0,22.0029,22.0102,21.9082,21.93,71216.0
2019-05-22 11:00:00,30.09,30.09,30.02,30.06,24517.0,21.93,21.93,21.879,21.9082,24517.0
2019-05-22 11:05:00,30.07,30.11,30.04,30.06,19612.0,21.9154,21.9446,21.8936,21.9082,19612.0
2019-05-22 11:10:00,30.06,30.13,30.06,30.13,20899.0,21.9082,21.9592,21.9082,21.9592,20899.0
2019-05-22 11:15:00,30.13,30.26,30.13,30.2,30657.0,21.9592,22.0539,21.9592,22.0102,30657.0
2019-05-22 11:20:00,30.21,30.23,30.1,30.11,24202.0,22.0175,22.0321,21.9373,21.9446,24202.0
2019-05-22 11:25:00,30.11,30.11,30.04,30.1,38801.0,21.9446,21.9446,21.8936,21.9373,38801.0
2019-05-22 11:30:00,30.1,30.14,30.05,30.06,25314.0,21.9373,21.9665,21.9009,21.9082,25314.0
2019-05-22 11:35:00,30.06,30.06,29.97,30.01,54648.0,21.9082,21.9082,21.8426,21.8717,54648.0
2019-05-22 11:40:00,30.01,30.03,29.97,30.0,24435.0,21.8717,21.8863,21.8426,21.8644,24435.0
2019-05-22 11:45:00,29.99,30.0,29.95,29.98,38265.0,21.8571,21.8644,21.828,21.8499,38265.0
2019-05-22 11:50:00,29.99,30.01,29.88,29.93,44870.0,21.8571,21.8717,21.777,21.8134,44870.0
2019-05-22 11:55:00,29.91,29.95,29.89,29.94,22244.0,21.7988,21.828,21.7843,21.8207,22244.0
2019-05-22 12:00:00,29.93,29.96,29.89,29.92,24035.0,21.8134,21.8353,21.7843,21.8061,24035.0
2019-05-22 12:05:00,29.9,29.91,29.84,29.87,26149.0,21.7916,21.7988,21.7478,21.7697,26149.0
2019-05-22 12:10:00,29.86,29.86,29.78,29.79,47800.0,21.7624,21.7624,21.7041,21.7114,47800.0
2019-05-22 12:15:00,29.79,29.81,29.75,29.8,40329.0,21.7114,21.726,21.6822,21.7187,40329.0
2019-05-22 12:20:00,29.8,29.81,29.77,29.78,17177.0,21.7187,21.726,21.6968,21.7041,17177.0
2019-05-22 12:25:00,29.77,29.81,29.75,29.78,45360.0,21.6968,21.726,21.6822,21.7041,45360.0
2019-05-22 12:30:00,29.77,29.77,29.69,29.71,48546.0,21.6968,21.6968,21.6385,21.6531,48546.0
2019-05-22 12:35:00,29.71,29.73,29.69,29.71,22073.0,21.6531,21.6677,21.6385,21.6531,22073.0
2019-05-22 12:40:00,29.71,29.72,29.61,29.62,47427.0,21.6531,21.6604,21.5802,21.5875,47427.0
2019-05-22 12:45:00,29.63,29.65,29.58,29.59,29743.0,21.5948,21.6093,21.5583,21.5656,29743.0
2019-05-22 12:50:00,29.59,29.65,29.56,29.65,32588.0,21.5656,21.6093,21.5438,21.6093,32588.0
2019-05-22 12:55:00,29.62,29.66,29.61,29.62,30479.0,21.5875,21.6166,21.5802,21.5875,30479.0
2019-05-22 13:00:00,29.61,29.65,29.59,29.62,17347.0,21.5802,21.6093,21.5656,21.5875,17347.0
2019-05-22 13:05:00,29.61,29.61,29.54,29.55,31149.0,21.5802,21.5802,21.5292,21.5365,31149.0
2019-05-22 13:10:00,29.54,29.6,29.53,29.58,27932.0,21.5292,21.5729,21.5219,21.5583,27932.0
2019-05-22 13:15:00,29.59,29.62,29.58,29.59,16708.0,21.5656,21.5875,21.5583,21.5656,16708.0
2019-05-22 13:20:00,29.58,29.62,29.57,29.58,25960.0,21.5583,21.5875,21.551,21.5583,25960.0
2019-05-22 13:25:00,29.59,29.59,29.55,29.59,31267.0,21.5656,21.5656,21.5365,21.5656,31267.0
2019-05-22 13:30:00,29.58,29.63,29.57,29.6,20520.0,21.5583,21.5948,21.551,21.5729,20520.0
2019-05-22 13:35:00,29.6,29.63,29.57,29.58,17357.0,21.5729,21.5948,21.551,21.5583,17357.0
2019-05-22 13:40:00,29.58,29.61,29.56,29.58,43963.0,21.5583,21.5802,21.5438,21.5583,43963.0
2019-05-22 13:45:00,29.57,29.6,29.53,29.59,57826.0,21.551,21.5729,21.5219,21.5656,57826.0
2019-05-22 13:50:00,29.6,29.6,29.55,29.6,26937.0,21.5729,21.5729,21.5365,21.5729,26937.0
2019-05-22 13:55:00,29.6,29.63,29.56,29.57,22411.0,21.5729,21.5948,21.5438,21.551,22411.0
2019-05-22 14:00:00,29.58,29.58,29.5,29.5,26570.0,21.5583,21.5583,21.5,21.5,26570.0
2019-05-22 14:05:00,29.5,29.54,29.49,29.54,33110.0,21.5,21.5292,21.4927,21.5292,33110.0
2019-05-22 14:10:00,29.53,29.53,29.48,29.49,23829.0,21.5219,21.5219,21.4854,21.4927,23829.0
2019-05-22 14:15:00,29.5,29.51,29.47,29.51,39859.0,21.5,21.5073,21.4782,21.5073,39859.0
2019-05-22 14:20:00,29.51,29.58,29.5,29.57,42961.0,21.5073,21.5583,21.5,21.551,42961.0
2019-05-22 14:25:00,29.57,29.58,29.52,29.53,27623.0,21.551,21.5583,21.5146,21.5219,27623.0
2019-05-22 14:30:00,29.53,29.53,29.48,29.52,78421.0,21.5219,21.5219,21.4854,21.5146,78421.0
2019-05-22 14:35:00,29.52,29.54,29.51,29.52,43047.0,21.5146,21.5292,21.5073,21.5146,43047.0
2019-05-22 14:40:00,29.53,29.53,29.49,29.5,33684.0,21.5219,21.5219,21.4927,21.5,33684.0
2019-05-22 14:45:00,29.5,29.52,29.48,29.51,27402.0,21.5,21.5146,21.4854,21.5073,27402.0
2019-05-22 14:50:00,29.5,29.51,29.41,29.43,67345.0,21.5,21.5073,21.4344,21.449,67345.0
2019-05-22 14:55:00,29.44,29.46,29.4,29.43,44331.0,21.4563,21.4709,21.4271,21.449,44331.0
2019-05-22 15:00:00,29.44,29.46,29.43,29.45,35518.0,21.4563,21.4709,21.449,21.4636,35518.0
2019-05-22 15:05:00,29.46,29.49,29.44,29.47,52899.0,21.4709,21.4927,21.4563,21.4782,52899.0
2019-05-22 15:10:00,29.47,29.5,29.46,29.49,42522.0,21.4782,21.5,21.4709,21.4927,42522.0
2019-05-22 15:15:00,29.48,29.49,29.43,29.48,46512.0,21.4854,21.4927,21.449,21.4854,46512.0
2019-05-22 15:20:00,29.48,29.56,29.46,29.55,37210.0,21.4854,21.5438,21.4709,21.5365,37210.0
2019-05-22 15:25:00,29.55,29.58,29.51,29.51,59037.0,21.5365,21.5583,21.5073,21.5073,59037.0
2019-05-22 15:30:00,29.52,29.52,29.45,29.46,83314.0,21.5146,21.5146,21.4636,21.4709,83314.0
2019-05-22 15:35:00,29.46,29.48,29.41,29.44,79129.0,21.4709,21.4854,21.4344,21.4563,79129.0
2019-05-22 15:40:00,29.44,29.47,29.42,29.43,97162.0,21.4563,21.4782,21.4417,21.449,97162.0
2019-05-22 15:45:00,29.43,29.45,29.4,29.43,102380.0,21.449,21.4636,21.4271,21.449,102380.0
2019-05-22 15:50:00,29.43,29.44,29.4,29.42,113013.0,21.449,21.4563,21.4271,21.4417,113013.0
2019-05-22 15:55:00,29.41,29.41,29.3,29.31,477297.0,21.4344,21.4344,21.3543,21.3616,477297.0
2019-05-23 09:30:00,28.71,28.71,28.1,28.1,163090.0,20.9243,20.9243,20.4797,20.4797,163090.0
2019-05-23 09:35:00,28.11,28.22,28.04,28.05,64939.0,20.487,20.5671,20.436,20.4432,64939.0
2019-05-23 09:40:00,28.06,28.06,27.87,27.87,142163.0,20.4505,20.4505,20.3121,20.3121,142163.0
2019-05-23 09:45:00,27.89,28.03,27.81,27.93,73380.0,20.3266,20.4287,20.2683,20.3558,73380.0
2019-05-23 09:50:00,27.92,27.92,27.7,27.72,160379.0,20.3485,20.3485,20.1882,20.2027,160379.0
2019-05-23 09:55:00,27.72,27.73,27.58,27.62,166308.0,20.2027,20.21,20.1007,20.1299,166308.0
2019-05-23 10:00:00,27.63,27.81,27.58,27.72,166237.0,20.1371,20.2683,20.1007,20.2027,166237.0
2019-05-23 10:05:00,27.73,27.76,27.58,27.59,67400.0,20.21,20.2319,20.1007,20.108,67400.0
2019-05-23 10:10:00,27.59,27.61,27.45,27.47,135655.0,20.108,20.1226,20.006,20.0205,135655.0
2019-05-23 10:15:00,27.47,27.54,27.4,27.41,101337.0,20.0205,20.0715,19.9695,19.9768,101337.0
2019-05-23 10:20:00,27.4,27.43,27.35,27.41,93767.0,19.9695,19.9914,19.9331,19.9768,93767.0
2019-05-23 10:25:00,27.4,27.47,27.35,27.46,49454.0,19.9695,20.0205,19.9331,20.0132,49454.0
2019-05-23 10:30:00,27.46,27.71,27.42,27.71,80841.0,20.0132,20.1954,19.9841,20.1954,80841.0
2019-05-23 10:35:00,27.71,27.71,27.64,27.67,48291.0,20.1954,20.1954,20.1444,20.1663,48291.0
2019-05-23 10:40:00,27.67,27.73,27.62,27.7,67357.0,20.1663,20.21,20.1299,20.1882,67357.0
2019-05-23 10:45:00,27.69,27.86,27.68,27.84,107271.0,20.1809,20.3048,20.1736,20.2902,107271.0
2019-05-23 10:50:00,27.86,27.89,27.82,27.83,95503.0,20.3048,20.3266,20.2756,20.2829,95503.0
2019-05-23 10:55:00,27.84,27.87,27.75,27.75,50677.0,20.2902,20.3121,20.2246,20.2246,50677.0
2019-05-23 11:00:00,27.75,27.75,27.65,27.7,65265.0,20.2246,20.2246,20.1517,20.1882,65265.0
2019-05-23 11:05:00,27.71,27.72,27.65,27.7,32518.0,20.1954,20.2027,20.1517,20.1882,32518.0
2019-05-23 11:10:00,27.69,27.72,27.66,27.68,43443.0,20.1809,20.2027,20.159,20.1736,43443.0
2019-05-23 11:15:00,27.68,27.72,27.67,27.68,39051.0,20.1736,20.2027,20.1663,20.1736,39051.0
2019-05-23 11:20:00,27.67,27.68,27.57,27.6,72111.0,20.1663,20.1736,20.0934,20.1153,72111.0
2019-05-23 11:25:00,27.61,27.69,27.54,27.56,48030.0,20.1226,20.1809,20.0715,20.0861,48030.0
2019-05-23 11:30:00,27.56,27.58,27.48,27.51,107112.0,20.0861,20.1007,20.0278,20.0497,107112.0
2019-05-23 11:35:00,27.5,27.51,27.44,27.46,39993.0,20.0424,20.0497,19.9987,20.0132,39993.0
2019-05-23 11:40:00,27.46,27.48,27.41,27.44,44967.0,20.0132,20.0278,19.9768,19.9987,44967.0
2019-05-23 11:45:00,27.45,27.47,27.4,27.45,40350.0,20.006,20.0205,19.9695,20.006,40350.0
2019-05-23 11:50:00,27.45,27.48,27.29,27.29,92651.0,20.006,20.0278,19.8893,19.8893,92651.0
2019-05-23 11:55:00,27.29,27.31,27.23,27.25,74213.0,19.8893,19.9039,19.8456,19.8602,74213.0
2019-05-23 12:00:00,27.26,27.35,27.24,27.34,77388.0,19.8675,19.9331,19.8529,19.9258,77388.0
2019-05-23 12:05:00,27.33,27.4,27.29,27.32,65654.0,19.9185,19.9695,19.8893,19.9112,65654.0
2019-05-23 12:10:00,27.33,27.43,27.32,27.41,31395.0,19.9185,19.9914,19.9112,19.9768,31395.0
2019-05-23 12:15:00,27.41,27.42,27.33,27.36,23263.0,19.9768,19.9841,19.9185,19.9404,23263.0
2019-05-23 12:20:00,27.36,27.37,27.24,27.26,35392.0,19.9404,19.9477,19.8529,19.8675,35392.0
2019-05-23 12:25:00,27.26,27.36,27.25,27.34,42479.0,19.8675,19.9404,19.8602,19.9258,42479.0
2019-05-23 12:30:00,27.33,27.36,27.27,27.3,53583.0,19.9185,19.9404,19.8748,19.8966,53583.0
2019-05-23 12:35:00,27.3,27.31,27.23,27.28,35771.0,19.8966,19.9039,19.8456,19.8821,35771.0
2019-05-23 12:40:00,27.28,27.34,27.27,27.28,29218.0,19.8821,19.9258,19.8748,19.8821,29218.0
2019-05-23 12:45:00,27.29,27.36,27.26,27.35,41808.0,19.8893,19.9404,19.8675,19.9331,41808.0
2019-05-23 12:50:00,27.36,27.38,27.26,27.3,40860.0,19.9404,19.9549,19.8675,19.8966,40860.0
2019-05-23 12:55:00,27.3,27.31,27.23,27.25,42200.0,19.8966,19.9039,19.8456,19.8602,42200.0
2019-05-23 13:00:00,27.25,27.27,27.22,27.26,49025.0,19.8602,19.8748,19.8383,19.8675,49025.0
2019-05-23 13:05:00,27.26,27.29,27.25,27.27,42240.0,19.8675,19.8893,19.8602,19.8748,42240.0
2019-05-23 13:10:00,27.26,27.28,27.22,27.25,36330.0,19.8675,19.8821,19.8383,19.8602,36330.0
2019-05-23 13:15:00,27.26,27.28,27.23,27.26,27503.0,19.8675,19.8821,19.8456,19.8675,27503.0
2019-05-23 13:20:00,27.26,27.28,27.22,27.26,47911.0,19.8675,19.8821,19.8383,19.8675,47911.0
2019-05-23 13:25:00,27.26,27.32,27.24,27.3,36372.0,19.8675,19.9112,19.8529,19.8966,36372.0
2019-05-23 13:30:00,27.29,27.33,27.28,27.33,30901.0,19.8893,19.9185,19.8821,19.9185,30901.0
2019-05-23 13:35:00,27.32,27.34,27.26,27.34,56011.0,19.9112,19.9258,19.8675,19.9258,56011.0
2019-05-23 13:40:00,27.34,27.35,27.27,27.27,41144.0,19.9258,19.9331,19.8748,19.8748,41144.0
2019-05-23 13:45:00,27.28,27.28,27.23,27.25,37218.0,19.8821,19.8821,19.8456,19.8602,37218.0
2019-05-23 13:50:00,27.24,27.25,27.2,27.22,35455.0,19.8529,19.8602,19.8238,19.8383,35455.0
2019-05-23 13:55:00,27.22,27.24,27.18,27.23,27364.0,19.8383,19.8529,19.8092,19.8456,27364.0
2019-05-23 14:00:00,27.24,27.28,27.21,27.23,41412.0,19.8529,19.8821,19.831,19.8456,41412.0
2019-05-23 14:05:00,27.23,27.24,27.15,27.15,44796.0,19.8456,19.8529,19.7873,19.7873,44796.0
2019-05-23 14:10:00,27.16,27.16,27.08,27.12,63497.0,19.7946,19.7946,19.7363,19.7654,63497.0
2019-05-23 14:15:00,27.12,27.13,27.03,27.05,92263.0,19.7654,19.7727,19.6999,19.7144,92263.0
2019-05-23 14:20:00,27.06,27.17,27.06,27.17,45451.0,19.7217,19.8019,19.7217,19.8019,45451.0
2019-05-23 14:25:00,27.17,27.19,27.13,27.13,47386.0,19.8019,19.8165,19.7727,19.7727,47386.0
2019-05-23 14:30:00,27.14,27.19,27.14,27.19,27936.0,19.78,19.8165,19.78,19.8165,27936.0
2019-05-23 14:35:00,27.19,27.21,27.15,27.17,34042.0,19.8165,19.831,19.7873,19.8019,34042.0
2019-05-23 14:40:00,27.17,27.18,27.12,27.13,30384.0,19.8019,19.8092,19.7654,19.7727,30384.0
2019-05-23 14:45:00,27.14,27.15,27.04,27.05,102341.0,19.78,19.7873,19.7071,19.7144,102341.0
2019-05-23 14:50:00,27.04,27.11,27.01,27.11,52969.0,19.7071,19.7582,19.6853,19.7582,52969.0
2019-05-23 14:55:00,27.11,27.13,27.06,27.11,46248.0,19.7582,19.7727,19.7217,19.7582,46248.0
2019-05-23 15:00:00,27.1,27.12,27.0,27.01,56610.0,19.7509,19.7654,19.678,19.6853,56610.0
2019-05-23 15:05:00,27.02,27.03,26.98,27.0,53333.0,19.6926,19.6999,19.6634,19.678,53333.0
2019-05-23 15:10:00,27.0,27.02,26.97,27.01,35534.0,19.678,19.6926,19.6561,19.6853,35534.0
2019-05-23 15:15:00,27.02,27.12,27.0,27.1,58801.0,19.6926,19.7654,19.678,19.7509,58801.0
2019-05-23 15:20:00,27.1,27.2,27.1,27.18,47468.0,19.7509,19.8238,19.7509,19.8092,47468.0
2019-05-23 15:25:00,27.17,27.27,27.17,27.23,49331.0,19.8019,19.8748,19.8019,19.8456,49331.0
2019-05-23 15:30:00,27.23,27.29,27.18,27.24,69842.0,19.8456,19.8893,19.8092,19.8529,69842.0
2019-05-23 15:35:00,27.23,27.28,27.22,27.25,127755.0,19.8456,19.8821,19.8383,19.8602,127755.0
2019-05-23 15:40:00,27.26,27.26,27.12,27.15,168497.0,19.8675,19.8675,19.7654,19.7873,168497.0
2019-05-23 15:45:00,27.16,27.17,27.08,27.1,106751.0,19.7946,19.8019,19.7363,19.7509,106751.0
2019-05-23 15:50:00,27.11,27.13,27.06,27.12,181240.0,19.7582,19.7727,19.7217,19.7654,181240.0
2019-05-23 15:55:00,27.12,27.16,27.08,27.15,485088.0,19.7654,19.7946,19.7363,19.7873,485088.0
2019-05-24 09:30:00,27.48,27.84,27.37,27.44,206617.0,20.0278,20.2902,19.9477,19.9987,206617.0
2019-05-24 09:35:00,27.45,27.48,27.22,27.25,111497.0,20.006,20.0278,19.8383,19.8602,111497.0
2019-05-24 09:40:00,27.25,27.25,27.11,27.15,94722.0,19.8602,19.8602,19.7582,19.7873,94722.0
2019-05-24 09:45:00,27.16,27.17,26.91,26.96,84991.0,19.7946,19.8019,19.6124,19.6488,84991.0
2019-05-24 09:50:00,26.96,27.16,26.91,27.08,83613.0,19.6488,19.7946,19.6124,19.7363,83613.0
2019-05-24 09:55:00,27.08,27.17,27.05,27.09,66487.0,19.7363,19.8019,19.7144,19.7436,66487.0
2019-05-24 10:00:00,27.1,27.31,27.08,27.3,74601.0,19.7509,19.9039,19.7363,19.8966,74601.0
2019-05-24 10:05:00,27.31,27.33,27.16,27.17,53322.0,19.9039,19.9185,19.7946,19.8019,53322.0
2019-05-24 10:10:00,27.16,27.24,27.14,27.22,106465.0,19.7946,19.8529,19.78,19.8383,106465.0
2019-05-24 10:15:00,27.21,27.33,27.21,27.28,51638.0,19.831,19.9185,19.831,19.8821,51638.0
2019-05-24 10:20:00,27.27,27.27,27.21,27.24,53352.0,19.8748,19.8748,19.831,19.8529,53352.0
2019-05-24 10:25:00,27.25,27.27,27.19,27.19,29492.0,19.8602,19.8748,19.8165,19.8165,29492.0
2019-05-24 10:30:00,27.2,27.22,27.08,27.08,29279.0,19.8238,19.8383,19.7363,19.7363,29279.0
2019-05-24 10:35:00,27.09,27.09,27.0,27.04,28804.0,19.7436,19.7436,19.678,19.7071,28804.0
2019-05-24 10:40:00,27.04,27.04,26.95,26.97,39035.0,19.7071,19.7071,19.6415,19.6561,39035.0
2019-05-24 10:45:00,26.98,27.01,26.86,26.87,36327.0,19.6634,19.6853,19.576,19.5832,36327.0
2019-05-24 10:50:00,26.87,26.87,26.8,26.8,65397.0,19.5832,19.5832,19.5322,19.5322,65397.0
2019-05-24 10:55:00,26.8,26.84,26.77,26.8,72052.0,19.5322,19.5614,19.5104,19.5322,72052.0
2019-05-24 11:00:00,26.8,26.88,26.79,26.85,69128.0,19.5322,19.5905,19.5249,19.5687,69128.0
2019-05-24 11:05:00,26.85,26.97,26.85,26.87,40906.0,19.5687,19.6561,19.5687,19.5832,40906.0
2019-05-24 11:10:00,26.87,26.87,26.71,26.75,50298.0,19.5832,19.5832,19.4666,19.4958,50298.0
2019-05-24 11:15:00,26.75,26.78,26.67,26.76,41625.0,19.4958,19.5176,19.4375,19.5031,41625.0
2019-05-24 11:20:00,26.77,26.83,26.74,26.83,46897.0,19.5104,19.5541,19.4885,19.5541,46897.0
2019-05-24 11:25:00,26.82,26.87,26.77,26.82,31964.0,19.5468,19.5832,19.5104,19.5468,31964.0
2019-05-24 11:30:00,26.82,26.88,26.82,26.84,54254.0,19.5468,19.5905,19.5468,19.5614,54254.0
2019-05-24 11:35:00,26.83,26.88,26.81,26.81,33916.0,19.5541,19.5905,19.5395,19.5395,33916.0
2019-05-24 11:40:00,26.8,26.82,26.77,26.79,29885.0,19.5322,19.5468,19.5104,19.5249,29885.0
2019-05-24 11:45:00,26.79,26.83,26.74,26.76,29033.0,19.5249,19.5541,19.4885,19.5031,29033.0
2019-05-24 11:50:00,26.76,26.84,26.76,26.8,28205.0,19.5031,19.5614,19.5031,19.5322,28205.0
2019-05-24 11:55:00,26.81,26.83,26.78,26.82,22724.0,19.5395,19.5541,19.5176,19.5468,22724.0
2019-05-24 12:00:00,26.82,26.83,26.78,26.82,22151.0,19.5468,19.5541,19.5176,19.5468,22151.0
2019-05-24 12:05:00,26.83,26.86,26.8,26.82,27994.0,19.5541,19.576,19.5322,19.5468,27994.0
2019-05-24 12:10:00,26.82,26.84,26.78,26.84,24503.0,19.5468,19.5614,19.5176,19.5614,24503.0
2019-05-24 12:15:00,26.83,26.86,26.77,26.8,31858.0,19.5541,19.576,19.5104,19.5322,31858.0
2019-05-24 12:20:00,26.8,26.88,26.8,26.87,26823.0,19.5322,19.5905,19.5322,19.5832,26823.0
2019-05-24 12:25:00,26.87,26.91,26.85,26.87,60640.0,19.5832,19.6124,19.5687,19.5832,60640.0
2019-05-24 12:30:00,26.87,26.9,26.85,26.89,79515.0,19.5832,19.6051,19.5687,19.5978,79515.0
2019-05-24 12:35:00,26.89,26.94,26.88,26.93,57045.0,19.5978,19.6343,19.5905,19.627,57045.0
2019-05-24 12:40:00,26.93,26.94,26.88,26.89,22045.0,19.627,19.6343,19.5905,19.5978,22045.0
2019-05-24 12:45:00,26.9,26.91,26.88,26.88,16155.0,19.6051,19.6124,19.5905,19.5905,16155.0
2019-05-24 12:50:00,26.89,26.9,26.83,26.84,48670.0,19.5978,19.6051,19.5541,19.5614,48670.0
2019-05-24 12:55:00,26.85,26.89,26.82,26.88,27255.0,19.5687,19.5978,19.5468,19.5905,27255.0
2019-05-24 13:00:00,26.89,26.97,26.88,26.95,23400.0,19.5978,19.6561,19.5905,19.6415,23400.0
2019-05-24 13:05:00,26.94,26.96,26.92,26.95,24598.0,19.6343,19.6488,19.6197,19.6415,24598.0
2019-05-24 13:10:00,26.95,26.97,26.94,26.96,28865.0,19.6415,19.6561,19.6343,19.6488,28865.0
2019-05-24 13:15:00,26.96,27.01,26.96,27.0,29171.0,19.6488,19.6853,19.6488,19.678,29171.0
2019-05-24 13:20:00,27.0,27.03,26.99,27.01,19154.0,19.678,19.6999,19.6707,19.6853,19154.0
2019-05-24 13:25:00,27.0,27.0,26.96,26.96,22167.0,19.678,19.678,19.6488,19.6488,22167.0
2019-05-24 13:30:00,26.96,26.98,26.95,26.96,23978.0,19.6488,19.6634,19.6415,19.6488,23978.0
2019-05-24 13:35:00,26.96,27.01,26.95,26.98,23593.0,19.6488,19.6853,19.6415,19.6634,23593.0
2019-05-24 13:40:00,26.98,27.0,26.96,26.99,20908.0,19.6634,19.678,19.6488,19.6707,20908.0
2019-05-24 13:45:00,27.0,27.01,26.98,27.0,22268.0,19.678,19.6853,19.6634,19.678,22268.0
2019-05-24 13:50:00,27.01,27.05,27.0,27.03,33494.0,19.6853,19.7144,19.678,19.6999,33494.0
2019-05-24 13:55:00,27.03,27.03,26.95,26.96,22997.0,19.6999,19.6999,19.6415,19.6488,22997.0
2019-05-24 14:00:00,26.97,26.99,26.95,26.95,43214.0,19.6561,19.6707,19.6415,19.6415,43214.0
2019-05-24 14:05:00,26.95,26.95,26.9,26.92,26289.0,19.6415,19.6415,19.6051,19.6197,26289.0
2019-05-24 14:10:00,26.91,26.92,26.87,26.88,27297.0,19.6124,19.6197,19.5832,19.5905,27297.0
2019-05-24 14:15:00,26.87,26.95,26.86,26.95,38400.0,19.5832,19.6415,19.576,19.6415,38400.0
2019-05-24 14:20:00,26.95,27.0,26.95,26.96,26415.0,19.6415,19.678,19.6415,19.6488,26415.0
2019-05-24 14:25:00,26.96,27.0,26.95,26.96,44020.0,19.6488,19.678,19.6415,19.6488,44020.0
2019-05-24 14:30:00,26.96,26.97,26.94,26.96,25755.0,19.6488,19.6561,19.6343,19.6488,25755.0
2019-05-24 14:35:00,26.95,26.97,26.92,26.96,32288.0,19.6415,19.6561,19.6197,19.6488,32288.0
2019-05-24 14:40:00,26.96,26.99,26.96,26.98,29113.0,19.6488,19.6707,19.6488,19.6634,29113.0
2019-05-24 14:45:00,26.98,27.01,26.97,26.98,86497.0,19.6634,19.6853,19.6561,19.6634,86497.0
2019-05-24 14:50:00,26.98,27.02,26.97,27.02,27770.0,19.6634,19.6926,19.6561,19.6926,27770.0
2019-05-24 14:55:00,27.02,27.04,27.0,27.03,45107.0,19.6926,19.7071,19.678,19.6999,45107.0
2019-05-24 15:00:00,27.03,27.05,27.01,27.02,36510.0,19.6999,19.7144,19.6853,19.6926,36510.0
2019-05-24 15:05:00,27.01,27.02,26.98,27.02,31561.0,19.6853,19.6926,19.6634,19.6926,31561.0
2019-05-24 15:10:00,27.02,27.06,27.01,27.04,26531.0,19.6926,19.7217,19.6853,19.7071,26531.0
2019-05-24 15:15:00,27.05,27.07,27.03,27.03,42385.0,19.7144,19.729,19.6999,19.6999,42385.0
2019-05-24 15:20:00,27.04,27.07,27.02,27.04,36048.0,19.7071,19.729,19.6926,19.7071,36048.0
2019-05-24 15:25:00,27.03,27.07,27.03,27.07,39714.0,19.6999,19.729,19.6999,19.729,39714.0
2019-05-24 15:30:00,27.08,27.09,27.03,27.04,65346.0,19.7363,19.7436,19.6999,19.7071,65346.0
2019-05-24 15:35:00,27.04,27.04,26.98,26.99,73052.0,19.7071,19.7071,19.6634,19.6707,73052.0
2019-05-24 15:40:00,26.99,27.02,26.98,27.02,55042.0,19.6707,19.6926,19.6634,19.6926,55042.0
2019-05-24 15:45:00,27.01,27.03,26.99,27.01,104813.0,19.6853,19.6999,19.6707,19.6853,104813.0
2019-05-24 15:50:00,27.01,27.07,27.0,27.07,112513.0,19.6853,19.729,19.678,19.729,112513.0
2019-05-24 15:55:00,27.06,27.07,26.97,27.0,367387.0,19.7217,19.729,19.6561,19.678,367387.0
2019-05-28 09:30:00,27.14,27.18,27.0,27.04,80179.0,19.78,19.8092,19.678,19.7071,80179.0
2019-05-28 09:35:00,27.06,27.15,26.93,26.94,30841.0,19.7217,19.7873,19.627,19.6343,30841.0
2019-05-28 09:40:00,26.97,27.01,26.84,26.84,39665.0,19.6561,19.6853,19.5614,19.5614,39665.0
2019-05-28 09:45:00,26.85,27.02,26.85,26.96,49841.0,19.5687,19.6926,19.5687,19.6488,49841.0
2019-05-28 09:50:00,26.96,27.04,26.83,27.01,48668.0,19.6488,19.7071,19.5541,19.6853,48668.0
2019-05-28 09:55:00,27.01,27.01,26.81,26.82,26195.0,19.6853,19.6853,19.5395,19.5468,26195.0
2019-05-28 10:00:00,26.81,26.88,26.8,26.88,51215.0,19.5395,19.5905,19.5322,19.5905,51215.0
2019-05-28 10:05:00,26.87,26.96,26.84,26.87,75498.0,19.5832,19.6488,19.5614,19.5832,75498.0
2019-05-28 10:10:00,26.87,26.89,26.8,26.87,35730.0,19.5832,19.5978,19.5322,19.5832,35730.0
2019-05-28 10:15:00,26.87,26.91,26.78,26.83,72043.0,19.5832,19.6124,19.5176,19.5541,72043.0
2019-05-28 10:20:00,26.83,26.92,26.81,26.82,35586.0,19.5541,19.6197,19.5395,19.5468,35586.0
2019-05-28 10:25:00,26.82,26.86,26.79,26.8,18385.0,19.5468,19.576,19.5249,19.5322,18385.0
2019-05-28 10:30:00,26.8,26.82,26.72,26.74,41369.0,19.5322,19.5468,19.4739,19.4885,41369.0
2019-05-28 10:35:00,26.73,26.73,26.56,26.56,71913.0,19.4812,19.4812,19.3573,19.3573,71913.0
2019-05-28 10:40:00,26.56,26.75,26.56,26.71,29705.0,19.3573,19.4958,19.3573,19.4666,29705.0
2019-05-28 10:45:00,26.71,26.8,26.68,26.77,38254.0,19.4666,19.5322,19.4448,19.5104,38254.0
2019-05-28 10:50:00,26.77,26.78,26.62,26.66,19596.0,19.5104,19.5176,19.401,19.4302,19596.0
2019-05-28 10:55:00,26.65,26.71,26.63,26.68,16813.0,19.4229,19.4666,19.4083,19.4448,16813.0
2019-05-28 11:00:00,26.68,26.81,26.67,26.76,26339.0,19.4448,19.5395,19.4375,19.5031,26339.0
2019-05-28 11:05:00,26.76,26.85,26.75,26.75,32601.0,19.5031,19.5687,19.4958,19.4958,32601.0
2019-05-28 11:10:00,26.76,26.84,26.74,26.81,25293.0,19.5031,19.5614,19.4885,19.5395,25293.0
2019-05-28 11:15:00,26.81,26.85,26.79,26.82,25096.0,19.5395,19.5687,19.5249,19.5468,25096.0
2019-05-28 11:20:00,26.82,26.82,26.77,26.78,21812.0,19.5468,19.5468,19.5104,19.5176,21812.0
2019-05-28 11:25:00,26.79,26.81,26.71,26.71,25365.0,19.5249,19.5395,19.4666,19.4666,25365.0
2019-05-28 11:30:00,26.71,26.72,26.67,26.68,31310.0,19.4666,19.4739,19.4375,19.4448,31310.0
2019-05-28 11:35:00,26.68,26.76,26.68,26.74,33879.0,19.4448,19.5031,19.4448,19.4885,33879.0
2019-05-28 11:40:00,26.74,26.79,26.73,26.79,28710.0,19.4885,19.5249,19.4812,19.5249,28710.0
2019-05-28 11:45:00,26.78,26.78,26.67,26.67,20890.0,19.5176,19.5176,19.4375,19.4375,20890.0
2019-05-28 11:50:00,26.66,26.7,26.61,26.63,36296.0,19.4302,19.4593,19.3938,19.4083,36296.0
2019-05-28 11:55:00,26.62,26.68,26.6,26.65,48559.0,19.401,19.4448,19.3865,19.4229,48559.0
2019-05-28 12:00:00,26.66,26.74,26.66,26.69,35296.0,19.4302,19.4885,19.4302,19.4521,35296.0
2019-05-28 12:05:00,26.69,26.72,26.66,26.68,42202.0,19.4521,19.4739,19.4302,19.4448,42202.0
2019-05-28 12:10:00,26.68,26.79,26.67,26.78,19411.0,19.4448,19.5249,19.4375,19.5176,19411.0
2019-05-28 12:15:00,26.78,26.8,26.75,26.78,14539.0,19.5176,19.5322,19.4958,19.5176,14539.0
2019-05-28 12:20:00,26.77,26.81,26.77,26.79,30183.0,19.5104,19.5395,19.5104,19.5249,30183.0
2019-05-28 12:25:00,26.8,26.84,26.79,26.79,30430.0,19.5322,19.5614,19.5249,19.5249,30430.0
2019-05-28 12:30:00,26.8,26.81,26.75,26.78,36556.0,19.5322,19.5395,19.4958,19.5176,36556.0
2019-05-28 12:35:00,26.77,26.78,26.73,26.75,25151.0,19.5104,19.5176,19.4812,19.4958,25151.0
2019-05-28 12:40:00,26.75,26.76,26.72,26.72,18707.0,19.4958,19.5031,19.4739,19.4739,18707.0
2019-05-28 12:45:00,26.73,26.78,26.71,26.74,24266.0,19.4812,19.5176,19.4666,19.4885,24266.0
2019-05-28 12:50:00,26.73,26.76,26.73,26.74,13327.0,19.4812,19.5031,19.4812,19.4885,13327.0
2019-05-28 12:55:00,26.74,26.74,26.67,26.69,19785.0,19.4885,19.4885,19.4375,19.4521,19785.0
2019-05-28 13:00:00,26.69,26.79,26.69,26.79,19101.0,19.4521,19.5249,19.4521,19.5249,19101.0
2019-05-28 13:05:00,26.78,26.82,26.77,26.8,22155.0,19.5176,19.5468,19.5104,19.5322,22155.0
2019-05-28 13:10:00,26.8,26.84,26.79,26.82,20474.0,19.5322,19.5614,19.5249,19.5468,20474.0
2019-05-28 13:15:00,26.83,26.88,26.81,26.82,40681.0,19.5541,19.5905,19.5395,19.5468,40681.0
2019-05-28 13:20:00,26.81,26.84,26.81,26.82,17137.0,19.5395,19.5614,19.5395,19.5468,17137.0
2019-05-28 13:25:00,26.81,26.83,26.79,26.8,16976.0,19.5395,19.5541,19.5249,19.5322,16976.0
2019-05-28 13:30:00,26.81,26.84,26.8,26.83,21842.0,19.5395,19.5614,19.5322,19.5541,21842.0
2019-05-28 13:35:00,26.83,26.88,26.82,26.86,30408.0,19.5541,19.5905,19.5468,19.576,30408.0
2019-05-28 13:40:00,26.85,26.89,26.84,26.85,19270.0,19.5687,19.5978,19.5614,19.5687,19270.0
2019-05-28 13:45:00,26.85,26.86,26.82,26.85,13328.0,19.5687,19.576,19.5468,19.5687,13328.0
2019-05-28 13:50:00,26.85,26.85,26.81,26.83,20429.0,19.5687,19.5687,19.5395,19.5541,20429.0
2019-05-28 13:55:00,26.83,26.84,26.81,26.82,17245.0,19.5541,19.5614,19.5395,19.5468,17245.0
2019-05-28 14:00:00,26.83,26.83,26.7,26.71,18625.0,19.5541,19.5541,19.4593,19.4666,18625.0
2019-05-28 14:05:00,26.71,26.74,26.71,26.73,23457.0,19.4666,19.4885,19.4666,19.4812,23457.0
2019-05-28 14:10:00,26.73,26.75,26.68,26.68,18654.0,19.4812,19.4958,19.4448,19.4448,18654.0
2019-05-28 14:15:00,26.68,26.72,26.68,26.71,18818.0,19.4448,19.4739,19.4448,19.4666,18818.0
2019-05-28 14:20:00,26.71,26.72,26.66,26.69,30145.0,19.4666,19.4739,19.4302,19.4521,30145.0
2019-05-28 14:25:00,26.69,26.73,26.67,26.7,39822.0,19.4521,19.4812,19.4375,19.4593,39822.0
2019-05-28 14:30:00,26.69,26.74,26.66,26.73,43682.0,19.4521,19.4885,19.4302,19.4812,43682.0
2019-05-28 14:35:00,26.72,26.72,26.69,26.7,27162.0,19.4739,19.4739,19.4521,19.4593,27162.0
2019-05-28 14:40:00,26.71,26.71,26.63,26.64,33005.0,19.4666,19.4666,19.4083,19.4156,33005.0
2019-05-28 14:45:00,26.65,26.73,26.65,26.73,42922.0,19.4229,19.4812,19.4229,19.4812,42922.0
2019-05-28 14:50:00,26.72,26.75,26.7,26.71,51603.0,19.4739,19.4958,19.4593,19.4666,51603.0
2019-05-28 14:55:00,26.72,26.79,26.71,26.78,87229.0,19.4739,19.5249,19.4666,19.5176,87229.0
2019-05-28 15:00:00,26.78,26.78,26.71,26.71,41767.0,19.5176,19.5176,19.4666,19.4666,41767.0
2019-05-28 15:05:00,26.72,26.8,26.71,26.75,51946.0,19.4739,19.5322,19.4666,19.4958,51946.0
2019-05-28 15:10:00,26.74,26.76,26.71,26.76,32787.0,19.4885,19.5031,19.4666,19.5031,32787.0
2019-05-28 15:15:00,26.76,26.8,26.75,26.77,31175.0,19.5031,19.5322,19.4958,19.5104,31175.0
2019-05-28 15:20:00,26.77,26.79,26.75,26.77,53924.0,19.5104,19.5249,19.4958,19.5104,53924.0
2019-05-28 15:25:00,26.77,26.79,26.7,26.7,52334.0,19.5104,19.5249,19.4593,19.4593,52334.0
2019-05-28 15:30:00,26.7,26.71,26.62,26.65,66382.0,19.4593,19.4666,19.401,19.4229,66382.0
2019-05-28 15:35:00,26.65,26.69,26.62,26.63,80399.0,19.4229,19.4521,19.401,19.4083,80399.0
2019-05-28 15:40:00,26.62,26.69,26.61,26.67,115007.0,19.401,19.4521,19.3938,19.4375,115007.0
2019-05-28 15:45:00,26.66,26.71,26.65,26.67,150126.0,19.4302,19.4666,19.4229,19.4375,150126.0
2019-05-28 15:50:00,26.66,26.72,26.64,26.71,148838.0,19.4302,19.4739,19.4156,19.4666,148838.0
2019-05-28 15:55:00,26.72,26.74,26.59,26.61,542925.0,19.4739,19.4885,19.3792,19.3938,542925.0
2019-05-29 09:30:00,26.12,26.39,25.98,26.03,784537.0,19.0366,19.2334,18.9346,18.971,784537.0
2019-05-29 09:35:00,26.04,26.17,25.95,26.03,297083.0,18.9783,19.0731,18.9127,18.971,297083.0
2019-05-29 09:40:00,26.03,26.3,26.02,26.16,329275.0,18.971,19.1678,18.9638,19.0658,329275.0
2019-05-29 09:45:00,26.17,26.21,26.07,26.17,258867.0,19.0731,19.1022,19.0002,19.0731,258867.0
2019-05-29 09:50:00,26.17,26.17,26.09,26.16,154131.0,19.0731,19.0731,19.0148,19.0658,154131.0
2019-05-29 09:55:00,26.16,26.21,26.08,26.1,161541.0,19.0658,19.1022,19.0075,19.0221,161541.0
2019-05-29 10:00:00,26.12,26.24,26.04,26.24,148390.0,19.0366,19.1241,18.9783,19.1241,148390.0
2019-05-29 10:05:00,26.23,26.26,26.14,26.16,100045.0,19.1168,19.1387,19.0512,19.0658,100045.0
2019-05-29 10:10:00,26.17,26.35,26.13,26.31,114308.0,19.0731,19.2043,19.0439,19.1751,114308.0
2019-05-29 10:15:00,26.32,26.51,26.31,26.48,213150.0,19.1824,19.3209,19.1751,19.299,213150.0
2019-05-29 10:20:00,26.49,26.5,26.41,26.47,169156.0,19.3063,19.3136,19.248,19.2917,169156.0
2019-05-29 10:25:00,26.47,26.57,26.43,26.55,121557.0,19.2917,19.3646,19.2626,19.35,121557.0
2019-05-29 10:30:00,26.55,26.55,26.43,26.46,76855.0,19.35,19.35,19.2626,19.2844,76855.0
2019-05-29 10:35:00,26.46,26.46,26.3,26.31,263551.0,19.2844,19.2844,19.1678,19.1751,263551.0
2019-05-29 10:40:00,26.3,26.44,26.24,26.39,229478.0,19.1678,19.2699,19.1241,19.2334,229478.0
2019-05-29 10:45:00,26.38,26.38,26.28,26.35,49212.0,19.2261,19.2261,19.1532,19.2043,49212.0
2019-05-29 10:50:00,26.35,26.39,26.24,26.29,126329.0,19.2043,19.2334,19.1241,19.1605,126329.0
2019-05-29 10:55:00,26.28,26.32,26.24,26.26,84053.0,19.1532,19.1824,19.1241,19.1387,84053.0
2019-05-29 11:00:00,26.26,26.32,26.22,26.25,87369.0,19.1387,19.1824,19.1095,19.1314,87369.0
2019-05-29 11:05:00,26.25,26.36,26.21,26.3,68484.0,19.1314,19.2115,19.1022,19.1678,68484.0
2019-05-29 11:10:00,26.3,26.32,26.18,26.18,64130.0,19.1678,19.1824,19.0804,19.0804,64130.0
2019-05-29 11:15:00,26.18,26.2,26.09,26.09,56331.0,19.0804,19.0949,19.0148,19.0148,56331.0
2019-05-29 11:20:00,26.08,26.12,25.99,26.03,105840.0,19.0075,19.0366,18.9419,18.971,105840.0
2019-05-29 11:25:00,26.02,26.05,25.98,26.04,51206.0,18.9638,18.9856,18.9346,18.9783,51206.0
2019-05-29 11:30:00,26.04,26.14,26.04,26.14,130898.0,18.9783,19.0512,18.9783,19.0512,130898.0
2019-05-29 11:35:00,26.14,26.17,26.1,26.1,80393.0,19.0512,19.0731,19.0221,19.0221,80393.0
2019-05-29 11:40:00,26.09,26.1,25.97,26.03,53576.0,19.0148,19.0221,18.9273,18.971,53576.0
2019-05-29 11:45:00,26.03,26.1,26.02,26.08,50669.0,18.971,19.0221,18.9638,19.0075,50669.0
2019-05-29 11:50:00,26.08,26.09,25.97,25.99,40343.0,19.0075,19.0148,18.9273,18.9419,40343.0
2019-05-29 11:55:00,26.0,26.05,25.97,26.02,47213.0,18.9492,18.9856,18.9273,18.9638,47213.0
2019-05-29 12:00:00,26.02,26.08,26.0,26.06,44144.0,18.9638,19.0075,18.9492,18.9929,44144.0
2019-05-29 12:05:00,26.07,26.17,26.05,26.12,48419.0,19.0002,19.0731,18.9856,19.0366,48419.0
2019-05-29 12:10:00,26.12,26.16,26.07,26.16,49006.0,19.0366,19.0658,19.0002,19.0658,49006.0
2019-05-29 12:15:00,26.15,26.22,26.11,26.22,38719.0,19.0585,19.1095,19.0293,19.1095,38719.0
2019-05-29 12:20:00,26.22,26.25,26.16,26.18,81723.0,19.1095,19.1314,19.0658,19.0804,81723.0
2019-05-29 12:25:00,26.18,26.26,26.18,26.24,31497.0,19.0804,19.1387,19.0804,19.1241,31497.0
2019-05-29 12:30:00,26.23,26.29,26.22,26.26,33531.0,19.1168,19.1605,19.1095,19.1387,33531.0
2019-05-29 12:35:00,26.26,26.27,26.21,26.26,37596.0,19.1387,19.146,19.1022,19.1387,37596.0
2019-05-29 12:40:00,26.25,26.27,26.21,26.26,33772.0,19.1314,19.146,19.1022,19.1387,33772.0
2019-05-29 12:45:00,26.27,26.37,26.26,26.36,98668.0,19.146,19.2188,19.1387,19.2115,98668.0
2019-05-29 12:50:00,26.35,26.37,26.34,26.37,107607.0,19.2043,19.2188,19.197,19.2188,107607.0
2019-05-29 12:55:00,26.37,26.39,26.35,26.37,31819.0,19.2188,19.2334,19.2043,19.2188,31819.0
2019-05-29 13:00:00,26.38,26.48,26.36,26.46,118270.0,19.2261,19.299,19.2115,19.2844,118270.0
2019-05-29 13:05:00,26.46,26.61,26.45,26.61,89258.0,19.2844,19.3938,19.2771,19.3938,89258.0
2019-05-29 13:10:00,26.61,26.68,26.54,26.55,57491.0,19.3938,19.4448,19.3427,19.35,57491.0
2019-05-29 13:15:00,26.55,26.56,26.44,26.48,76078.0,19.35,19.3573,19.2699,19.299,76078.0
2019-05-29 13:20:00,26.48,26.52,26.4,26.5,49932.0,19.299,19.3282,19.2407,19.3136,49932.0
2019-05-29 13:25:00,26.51,26.53,26.44,26.49,126185.0,19.3209,19.3354,19.2699,19.3063,126185.0
2019-05-29 13:30:00,26.49,26.61,26.47,26.55,124835.0,19.3063,19.3938,19.2917,19.35,124835.0
2019-05-29 13:35:00,26.55,26.62,26.5,26.62,140786.0,19.35,19.401,19.3136,19.401,140786.0
2019-05-29 13:40:00,26.63,26.63,26.49,26.51,70832.0,19.4083,19.4083,19.3063,19.3209,70832.0
2019-05-29 13:45:00,26.51,26.53,26.48,26.52,106531.0,19.3209,19.3354,19.299,19.3282,106531.0
2019-05-29 13:50:00,26.53,26.55,26.46,26.48,93363.0,19.3354,19.35,19.2844,19.299,93363.0
2019-05-29 13:55:00,26.48,26.51,26.46,26.5,36043.0,19.299,19.3209,19.2844,19.3136,36043.0
2019-05-29 14:00:00,26.49,26.54,26.49,26.53,46981.0,19.3063,19.3427,19.3063,19.3354,46981.0
2019-05-29 14:05:00,26.53,26.54,26.46,26.46,120125.0,19.3354,19.3427,19.2844,19.2844,120125.0
2019-05-29 14:10:00,26.46,26.51,26.43,26.46,43219.0,19.2844,19.3209,19.2626,19.2844,43219.0
2019-05-29 14:15:00,26.46,26.51,26.45,26.49,69068.0,19.2844,19.3209,19.2771,19.3063,69068.0
2019-05-29 14:20:00,26.49,26.6,26.48,26.6,93905.0,19.3063,19.3865,19.299,19.3865,93905.0
2019-05-29 14:25:00,26.6,26.65,26.56,26.64,42761.0,19.3865,19.4229,19.3573,19.4156,42761.0
2019-05-29 14:30:00,26.65,26.65,26.54,26.57,85348.0,19.4229,19.4229,19.3427,19.3646,85348.0
2019-05-29 14:35:00,26.57,26.61,26.54,26.55,48150.0,19.3646,19.3938,19.3427,19.35,48150.0
2019-05-29 14:40:00,26.55,26.55,26.42,26.42,37722.0,19.35,19.35,19.2553,19.2553,37722.0
2019-05-29 14:45:00,26.43,26.51,26.42,26.5,52652.0,19.2626,19.3209,19.2553,19.3136,52652.0
2019-05-29 14:50:00,26.5,26.5,26.43,26.45,38097.0,19.3136,19.3136,19.2626,19.2771,38097.0
2019-05-29 14:55:00,26.44,26.48,26.43,26.45,37334.0,19.2699,19.299,19.2626,19.2771,37334.0
2019-05-29 15:00:00,26.45,26.46,26.4,26.43,49721.0,19.2771,19.2844,19.2407,19.2626,49721.0
2019-05-29 15:05:00,26.43,26.44,26.38,26.44,117221.0,19.2626,19.2699,19.2261,19.2699,117221.0
2019-05-29 15:10:00,26.44,26.46,26.4,26.45,58763.0,19.2699,19.2844,19.2407,19.2771,58763.0
2019-05-29 15:15:00,26.46,26.49,26.44,26.48,77383.0,19.2844,19.3063,19.2699,19.299,77383.0
2019-05-29 15:20:00,26.48,26.53,26.45,26.49,85618.0,19.299,19.3354,19.2771,19.3063,85618.0
2019-05-29 15:25:00,26.49,26.52,26.45,26.52,82612.0,19.3063,19.3282,19.2771,19.3282,82612.0
2019-05-29 15:30:00,26.52,26.59,26.49,26.59,112567.0,19.3282,19.3792,19.3063,19.3792,112567.0
2019-05-29 15:35:00,26.59,26.65,26.58,26.6,98066.0,19.3792,19.4229,19.3719,19.3865,98066.0
2019-05-29 15:40:00,26.61,26.7,26.6,26.68,154642.0,19.3938,19.4593,19.3865,19.4448,154642.0
2019-05-29 15:45:00,26.68,26.72,26.65,26.7,253862.0,19.4448,19.4739,19.4229,19.4593,253862.0
2019-05-29 15:50:00,26.7,26.75,26.67,26.73,321744.0,19.4593,19.4958,19.4375,19.4812,321744.0
2019-05-29 15:55:00,26.73,26.86,26.72,26.85,987564.0,19.4812,19.576,19.4739,19.5687,987564.0
2019-05-30 09:30:00,26.76,26.9,26.73,26.84,164469.0,19.5031,19.6051,19.4812,19.5614,164469.0
2019-05-30 09:35:00,26.83,26.92,26.76,26.84,181708.0,19.5541,19.6197,19.5031,19.5614,181708.0
2019-05-30 09:40:00,26.83,26.93,26.8,26.89,140612.0,19.5541,19.627,19.5322,19.5978,140612.0
2019-05-30 09:45:00,26.9,26.93,26.84,26.92,102284.0,19.6051,19.627,19.5614,19.6197,102284.0
2019-05-30 09:50:00,26.92,26.92,26.8,26.82,162859.0,19.6197,19.6197,19.5322,19.5468,162859.0
2019-05-30 09:55:00,26.82,26.9,26.82,26.88,176620.0,19.5468,19.6051,19.5468,19.5905,176620.0
2019-05-30 10:00:00,26.88,26.92,26.82,26.89,96218.0,19.5905,19.6197,19.5468,19.5978,96218.0
2019-05-30 10:05:00,26.89,26.9,26.77,26.82,78230.0,19.5978,19.6051,19.5104,19.5468,78230.0
2019-05-30 10:10:00,26.81,26.88,26.78,26.85,119669.0,19.5395,19.5905,19.5176,19.5687,119669.0
2019-05-30 10:15:00,26.85,26.87,26.68,26.72,112111.0,19.5687,19.5832,19.4448,19.4739,112111.0
2019-05-30 10:20:00,26.72,26.73,26.68,26.68,71919.0,19.4739,19.4812,19.4448,19.4448,71919.0
2019-05-30 10:25:00,26.68,26.74,26.68,26.72,70692.0,19.4448,19.4885,19.4448,19.4739,70692.0
2019-05-30 10:30:00,26.72,26.74,26.64,26.67,73342.0,19.4739,19.4885,19.4156,19.4375,73342.0
2019-05-30 10:35:00,26.66,26.68,26.6,26.61,50998.0,19.4302,19.4448,19.3865,19.3938,50998.0
2019-05-30 10:40:00,26.6,26.6,26.53,26.55,97064.0,19.3865,19.3865,19.3354,19.35,97064.0
2019-05-30 10:45:00,26.55,26.56,26.48,26.5,77569.0,19.35,19.3573,19.299,19.3136,77569.0
2019-05-30 10:50:00,26.5,26.5,26.41,26.42,129305.0,19.3136,19.3136,19.248,19.2553,129305.0
2019-05-30 10:55:00,26.42,26.56,26.42,26.55,61861.0,19.2553,19.3573,19.2553,19.35,61861.0
2019-05-30 11:00:00,26.54,26.55,26.25,26.35,168400.0,19.3427,19.35,19.1314,19.2043,168400.0
2019-05-30 11:05:00,26.34,26.36,26.23,26.32,81323.0,19.197,19.2115,19.1168,19.1824,81323.0
2019-05-30 11:10:00,26.32,26.45,26.29,26.43,71891.0,19.1824,19.2771,19.1605,19.2626,71891.0
2019-05-30 11:15:00,26.43,26.43,26.22,26.23,54292.0,19.2626,19.2626,19.1095,19.1168,54292.0
2019-05-30 11:20:00,26.23,26.27,26.07,26.07,77874.0,19.1168,19.146,19.0002,19.0002,77874.0
2019-05-30 11:25:00,26.07,26.14,26.03,26.07,129901.0,19.0002,19.0512,18.971,19.0002,129901.0
2019-05-30 11:30:00,26.07,26.16,26.06,26.16,58537.0,19.0002,19.0658,18.9929,19.0658,58537.0
2019-05-30 11:35:00,26.17,26.26,26.17,26.23,54556.0,19.0731,19.1387,19.0731,19.1168,54556.0
2019-05-30 11:40:00,26.24,26.26,26.18,26.2,59301.0,19.1241,19.1387,19.0804,19.0949,59301.0
2019-05-30 11:45:00,26.21,26.21,26.12,26.16,35131.0,19.1022,19.1022,19.0366,19.0658,35131.0
2019-05-30 11:50:00,26.15,26.15,26.09,26.12,46998.0,19.0585,19.0585,19.0148,19.0366,46998.0
2019-05-30 11:55:00,26.12,26.19,26.08,26.18,66385.0,19.0366,19.0876,19.0075,19.0804,66385.0
2019-05-30 12:00:00,26.19,26.21,26.11,26.13,55228.0,19.0876,19.1022,19.0293,19.0439,55228.0
2019-05-30 12:05:00,26.14,26.19,26.11,26.13,50843.0,19.0512,19.0876,19.0293,19.0439,50843.0
2019-05-30 12:10:00,26.14,26.18,26.12,26.17,38077.0,19.0512,19.0804,19.0366,19.0731,38077.0
2019-05-30 12:15:00,26.18,26.3,26.18,26.25,44635.0,19.0804,19.1678,19.0804,19.1314,44635.0
2019-05-30 12:20:00,26.23,26.32,26.22,26.3,55122.0,19.1168,19.1824,19.1095,19.1678,55122.0
2019-05-30 12:25:00,26.3,26.32,26.26,26.31,41368.0,19.1678,19.1824,19.1387,19.1751,41368.0
2019-05-30 12:30:00,26.3,26.32,26.25,26.32,45352.0,19.1678,19.1824,19.1314,19.1824,45352.0
2019-05-30 12:35:00,26.32,26.34,26.29,26.31,33837.0,19.1824,19.197,19.1605,19.1751,33837.0
2019-05-30 12:40:00,26.3,26.38,26.3,26.37,48152.0,19.1678,19.2261,19.1678,19.2188,48152.0
2019-05-30 12:45:00,26.37,26.38,26.34,26.36,64587.0,19.2188,19.2261,19.197,19.2115,64587.0
2019-05-30 12:50:00,26.36,26.43,26.35,26.37,66044.0,19.2115,19.2626,19.2043,19.2188,66044.0
2019-05-30 12:55:00,26.37,26.39,26.35,26.36,79385.0,19.2188,19.2334,19.2043,19.2115,79385.0
2019-05-30 13:00:00,26.36,26.41,26.35,26.36,43386.0,19.2115,19.248,19.2043,19.2115,43386.0
2019-05-30 13:05:00,26.36,26.37,26.27,26.29,42078.0,19.2115,19.2188,19.146,19.1605,42078.0
2019-05-30 13:10:00,26.29,26.32,26.28,26.3,34115.0,19.1605,19.1824,19.1532,19.1678,34115.0
2019-05-30 13:15:00,26.3,26.32,26.28,26.3,29770.0,19.1678,19.1824,19.1532,19.1678,29770.0
2019-05-30 13:20:00,26.3,26.37,26.3,26.35,54486.0,19.1678,19.2188,19.1678,19.2043,54486.0
2019-05-30 13:25:00,26.35,26.36,26.29,26.34,51392.0,19.2043,19.2115,19.1605,19.197,51392.0
2019-05-30 13:30:00,26.34,26.34,26.24,26.25,30154.0,19.197,19.197,19.1241,19.1314,30154.0
2019-05-30 13:35:00,26.26,26.26,26.22,26.22,31659.0,19.1387,19.1387,19.1095,19.1095,31659.0
2019-05-30 13:40:00,26.23,26.26,26.22,26.22,33206.0,19.1168,19.1387,19.1095,19.1095,33206.0
2019-05-30 13:45:00,26.22,26.24,26.18,26.22,53579.0,19.1095,19.1241,19.0804,19.1095,53579.0
2019-05-30 13:50:00,26.22,26.26,26.2,26.25,41579.0,19.1095,19.1387,19.0949,19.1314,41579.0
2019-05-30 13:55:00,26.25,26.27,26.24,26.26,33564.0,19.1314,19.146,19.1241,19.1387,33564.0
2019-05-30 14:00:00,26.26,26.32,26.25,26.3,34754.0,19.1387,19.1824,19.1314,19.1678,34754.0
2019-05-30 14:05:00,26.31,26.31,26.24,26.26,40008.0,19.1751,19.1751,19.1241,19.1387,40008.0
2019-05-30 14:10:00,26.26,26.26,26.22,26.22,33192.0,19.1387,19.1387,19.1095,19.1095,33192.0
2019-05-30 14:15:00,26.22,26.22,26.17,26.18,40734.0,19.1095,19.1095,19.0731,19.0804,40734.0
2019-05-30 14:20:00,26.19,26.21,26.11,26.13,60700.0,19.0876,19.1022,19.0293,19.0439,60700.0
2019-05-30 14:25:00,26.12,26.16,26.09,26.12,41645.0,19.0366,19.0658,19.0148,19.0366,41645.0
2019-05-30 14:30:00,26.12,26.13,26.08,26.12,38625.0,19.0366,19.0439,19.0075,19.0366,38625.0
2019-05-30 14:35:00,26.11,26.12,26.03,26.05,38063.0,19.0293,19.0366,18.971,18.9856,38063.0
2019-05-30 14:40:00,26.06,26.06,26.0,26.05,93285.0,18.9929,18.9929,18.9492,18.9856,93285.0
2019-05-30 14:45:00,26.04,26.06,25.98,26.05,105041.0,18.9783,18.9929,18.9346,18.9856,105041.0
2019-05-30 14:50:00,26.05,26.09,26.02,26.08,64206.0,18.9856,19.0148,18.9638,19.0075,64206.0
2019-05-30 14:55:00,26.08,26.12,26.07,26.11,57159.0,19.0075,19.0366,19.0002,19.0293,57159.0
2019-05-30 15:00:00,26.11,26.11,26.06,26.08,77285.0,19.0293,19.0293,18.9929,19.0075,77285.0
2019-05-30 15:05:00,26.07,26.1,26.0,26.05,81964.0,19.0002,19.0221,18.9492,18.9856,81964.0
2019-05-30 15:10:00,26.04,26.08,26.02,26.08,100559.0,18.9783,19.0075,18.9638,19.0075,100559.0
2019-05-30 15:15:00,26.08,26.08,26.02,26.02,91913.0,19.0075,19.0075,18.9638,18.9638,91913.0
2019-05-30 15:20:00,26.03,26.04,26.0,26.03,84215.0,18.971,18.9783,18.9492,18.971,84215.0
2019-05-30 15:25:00,26.04,26.04,25.97,26.01,119704.0,18.9783,18.9783,18.9273,18.9565,119704.0
2019-05-30 15:30:00,26.02,26.03,25.96,25.98,154959.0,18.9638,18.971,18.92,18.9346,154959.0
2019-05-30 15:35:00,25.98,26.03,25.97,25.99,133197.0,18.9346,18.971,18.9273,18.9419,133197.0
2019-05-30 15:40:00,25.99,26.0,25.88,25.92,153269.0,18.9419,18.9492,18.8617,18.8909,153269.0
2019-05-30 15:45:00,25.92,25.92,25.82,25.82,213816.0,18.8909,18.8909,18.818,18.818,213816.0
2019-05-30 15:50:00,25.83,25.86,25.77,25.78,344284.0,18.8253,18.8471,18.7815,18.7888,344284.0
2019-05-30 15:55:00,25.78,25.83,25.75,25.78,588866.0,18.7888,18.8253,18.767,18.7888,588866.0
2019-05-31 09:30:00,25.41,25.57,25.16,25.36,272806.0,18.5192,18.6358,18.337,18.4827,272806.0
2019-05-31 09:35:00,25.33,25.4,25.25,25.36,49902.0,18.4609,18.5119,18.4026,18.4827,49902.0
2019-05-31 09:40:00,25.35,25.43,25.21,25.39,53814.0,18.4754,18.5338,18.3734,18.5046,53814.0
2019-05-31 09:45:00,25.4,25.55,25.4,25.44,54650.0,18.5119,18.6212,18.5119,18.541,54650.0
2019-05-31 09:50:00,25.44,25.49,25.25,25.35,84987.0,18.541,18.5775,18.4026,18.4754,84987.0
2019-05-31 09:55:00,25.35,25.49,25.27,25.45,109329.0,18.4754,18.5775,18.4171,18.5483,109329.0
2019-05-31 10:00:00,25.46,25.53,25.33,25.36,80287.0,18.5556,18.6066,18.4609,18.4827,80287.0
2019-05-31 10:05:00,25.35,25.36,25.22,25.24,89017.0,18.4754,18.4827,18.3807,18.3953,89017.0
2019-05-31 10:10:00,25.23,25.28,25.18,25.21,68828.0,18.388,18.4244,18.3515,18.3734,68828.0
2019-05-31 10:15:00,25.21,25.35,25.21,25.3,49574.0,18.3734,18.4754,18.3734,18.439,49574.0
2019-05-31 10:20:00,25.3,25.52,25.3,25.5,89238.0,18.439,18.5993,18.439,18.5848,89238.0
2019-05-31 10:25:00,25.51,25.54,25.45,25.46,40455.0,18.5921,18.6139,18.5483,18.5556,40455.0
2019-05-31 10:30:00,25.47,25.6,25.47,25.57,85512.0,18.5629,18.6576,18.5629,18.6358,85512.0
2019-05-31 10:35:00,25.58,25.64,25.56,25.62,66529.0,18.6431,18.6868,18.6285,18.6722,66529.0
2019-05-31 10:40:00,25.63,25.65,25.48,25.48,57304.0,18.6795,18.6941,18.5702,18.5702,57304.0
2019-05-31 10:45:00,25.48,25.56,25.47,25.56,48055.0,18.5702,18.6285,18.5629,18.6285,48055.0
2019-05-31 10:50:00,25.55,25.61,25.54,25.58,39278.0,18.6212,18.6649,18.6139,18.6431,39278.0
2019-05-31 10:55:00,25.58,25.59,25.51,25.56,57788.0,18.6431,18.6504,18.5921,18.6285,57788.0
2019-05-31 11:00:00,25.55,25.58,25.45,25.48,78007.0,18.6212,18.6431,18.5483,18.5702,78007.0
2019-05-31 11:05:00,25.48,25.49,25.43,25.46,67902.0,18.5702,18.5775,18.5338,18.5556,67902.0
2019-05-31 11:10:00,25.45,25.48,25.42,25.45,38749.0,18.5483,18.5702,18.5265,18.5483,38749.0
2019-05-31 11:15:00,25.46,25.51,25.43,25.43,34484.0,18.5556,18.5921,18.5338,18.5338,34484.0
2019-05-31 11:20:00,25.43,25.58,25.4,25.57,80003.0,18.5338,18.6431,18.5119,18.6358,80003.0
2019-05-31 11:25:00,25.56,25.6,25.49,25.6,54856.0,18.6285,18.6576,18.5775,18.6576,54856.0
2019-05-31 11:30:00,25.6,25.64,25.56,25.59,45796.0,18.6576,18.6868,18.6285,18.6504,45796.0
2019-05-31 11:35:00,25.58,25.63,25.53,25.57,56557.0,18.6431,18.6795,18.6066,18.6358,56557.0
2019-05-31 11:40:00,25.56,25.6,25.55,25.56,32006.0,18.6285,18.6576,18.6212,18.6285,32006.0
2019-05-31 11:45:00,25.55,25.56,25.49,25.52,48027.0,18.6212,18.6285,18.5775,18.5993,48027.0
2019-05-31 11:50:00,25.52,25.56,25.48,25.48,46262.0,18.5993,18.6285,18.5702,18.5702,46262.0
2019-05-31 11:55:00,25.48,25.56,25.46,25.53,37565.0,18.5702,18.6285,18.5556,18.6066,37565.0
2019-05-31 12:00:00,25.53,25.56,25.49,25.5,38486.0,18.6066,18.6285,18.5775,18.5848,38486.0
2019-05-31 12:05:00,25.49,25.55,25.49,25.5,33943.0,18.5775,18.6212,18.5775,18.5848,33943.0
2019-05-31 12:10:00,25.5,25.51,25.46,25.48,41575.0,18.5848,18.5921,18.5556,18.5702,41575.0
2019-05-31 12:15:00,25.47,25.53,25.47,25.53,21843.0,18.5629,18.6066,18.5629,18.6066,21843.0
2019-05-31 12:20:00,25.52,25.54,25.46,25.47,33043.0,18.5993,18.6139,18.5556,18.5629,33043.0
2019-05-31 12:25:00,25.46,25.48,25.42,25.45,31358.0,18.5556,18.5702,18.5265,18.5483,31358.0
2019-05-31 12:30:00,25.44,25.46,25.42,25.45,39804.0,18.541,18.5556,18.5265,18.5483,39804.0
2019-05-31 12:35:00,25.44,25.44,25.36,25.36,53049.0,18.541,18.541,18.4827,18.4827,53049.0
2019-05-31 12:40:00,25.37,25.44,25.37,25.42,69133.0,18.49,18.541,18.49,18.5265,69133.0
2019-05-31 12:45:00,25.41,25.43,25.39,25.41,20266.0,18.5192,18.5338,18.5046,18.5192,20266.0
2019-05-31 12:50:00,25.41,25.42,25.37,25.38,20965.0,18.5192,18.5265,18.49,18.4973,20965.0
2019-05-31 12:55:00,25.39,25.39,25.33,25.36,32362.0,18.5046,18.5046,18.4609,18.4827,32362.0
2019-05-31 13:00:00,25.36,25.39,25.34,25.37,25456.0,18.4827,18.5046,18.4682,18.49,25456.0
2019-05-31 13:05:00,25.36,25.4,25.35,25.38,51995.0,18.4827,18.5119,18.4754,18.4973,51995.0
2019-05-31 13:10:00,25.38,25.42,25.37,25.41,25124.0,18.4973,18.5265,18.49,18.5192,25124.0
2019-05-31 13:15:00,25.41,25.42,25.39,25.41,56236.0,18.5192,18.5265,18.5046,18.5192,56236.0
2019-05-31 13:20:00,25.41,25.43,25.35,25.41,66395.0,18.5192,18.5338,18.4754,18.5192,66395.0
2019-05-31 13:25:00,25.41,25.41,25.38,25.39,32937.0,18.5192,18.5192,18.4973,18.5046,32937.0
2019-05-31 13:30:00,25.39,25.43,25.37,25.39,52541.0,18.5046,18.5338,18.49,18.5046,52541.0
2019-05-31 13:35:00,25.39,25.41,25.37,25.41,41095.0,18.5046,18.5192,18.49,18.5192,41095.0
2019-05-31 13:40:00,25.41,25.42,25.32,25.34,86571.0,18.5192,18.5265,18.4536,18.4682,86571.0
2019-05-31 13:45:00,25.34,25.37,25.32,25.36,44477.0,18.4682,18.49,18.4536,18.4827,44477.0
2019-05-31 13:50:00,25.35,25.37,25.31,25.36,57460.0,18.4754,18.49,18.4463,18.4827,57460.0
2019-05-31 13:55:00,25.36,25.4,25.35,25.38,25444.0,18.4827,18.5119,18.4754,18.4973,25444.0
2019-05-31 14:00:00,25.38,25.38,25.31,25.35,61765.0,18.4973,18.4973,18.4463,18.4754,61765.0
2019-05-31 14:05:00,25.35,25.37,25.33,25.35,24399.0,18.4754,18.49,18.4609,18.4754,24399.0
2019-05-31 14:10:00,25.34,25.36,25.32,25.32,48550.0,18.4682,18.4827,18.4536,18.4536,48550.0
2019-05-31 14:15:00,25.32,25.36,25.29,25.3,50183.0,18.4536,18.4827,18.4317,18.439,50183.0
2019-05-31 14:20:00,25.29,25.29,25.25,25.26,78491.0,18.4317,18.4317,18.4026,18.4099,78491.0
2019-05-31 14:25:00,25.25,25.26,25.18,25.19,122459.0,18.4026,18.4099,18.3515,18.3588,122459.0
2019-05-31 14:30:00,25.19,25.2,25.12,25.16,75168.0,18.3588,18.3661,18.3078,18.337,75168.0
2019-05-31 14:35:00,25.16,25.16,25.13,25.15,76278.0,18.337,18.337,18.3151,18.3297,76278.0
2019-05-31 14:40:00,25.14,25.23,25.14,25.22,84458.0,18.3224,18.388,18.3224,18.3807,84458.0
2019-05-31 14:45:00,25.22,25.25,25.21,25.22,52368.0,18.3807,18.4026,18.3734,18.3807,52368.0
2019-05-31 14:50:00,25.23,25.32,25.22,25.3,88110.0,18.388,18.4536,18.3807,18.439,88110.0
2019-05-31 14:55:00,25.29,25.35,25.29,25.31,79572.0,18.4317,18.4754,18.4317,18.4463,79572.0
2019-05-31 15:00:00,25.3,25.31,25.26,25.29,62288.0,18.439,18.4463,18.4099,18.4317,62288.0
2019-05-31 15:05:00,25.29,25.29,25.23,25.27,72196.0,18.4317,18.4317,18.388,18.4171,72196.0
2019-05-31 15:10:00,25.27,25.27,25.21,25.23,56401.0,18.4171,18.4171,18.3734,18.388,56401.0
2019-05-31 15:15:00,25.23,25.25,25.19,25.21,63428.0,18.388,18.4026,18.3588,18.3734,63428.0
2019-05-31 15:20:00,25.21,25.25,25.2,25.24,72058.0,18.3734,18.4026,18.3661,18.3953,72058.0
2019-05-31 15:25:00,25.23,25.24,25.17,25.21,56162.0,18.388,18.3953,18.3443,18.3734,56162.0
2019-05-31 15:30:00,25.21,25.23,25.18,25.19,73773.0,18.3734,18.388,18.3515,18.3588,73773.0
2019-05-31 15:35:00,25.18,25.23,25.16,25.19,157459.0,18.3515,18.388,18.337,18.3588,157459.0
2019-05-31 15:40:00,25.2,25.21,25.18,25.19,103174.0,18.3661,18.3734,18.3515,18.3588,103174.0
2019-05-31 15:45:00,25.18,25.21,25.18,25.18,99527.0,18.3515,18.3734,18.3515,18.3515,99527.0
2019-05-31 15:50:00,25.18,25.2,25.15,25.17,171782.0,18.3515,18.3661,18.3297,18.3443,171782.0
2019-05-31 15:55:00,25.16,25.19,25.14,25.16,352535.0,18.337,18.3588,18.3224,18.337,352535.0
2019-06-03 09:30:00,25.33,25.62,25.3,25.42,130224.0,18.4609,18.6722,18.439,18.5265,130224.0
2019-06-03 09:35:00,25.42,25.56,25.35,25.45,67557.0,18.5265,18.6285,18.4754,18.5483,67557.0
2019-06-03 09:40:00,25.45,25.58,25.42,25.5,52954.0,18.5483,18.6431,18.5265,18.5848,52954.0
2019-06-03 09:45:00,25.5,25.54,25.36,25.44,74359.0,18.5848,18.6139,18.4827,18.541,74359.0
2019-06-03 09:50:00,25.45,25.62,25.45,25.52,81350.0,18.5483,18.6722,18.5483,18.5993,81350.0
2019-06-03 09:55:00,25.52,25.64,25.5,25.64,50449.0,18.5993,18.6868,18.5848,18.6868,50449.0
2019-06-03 10:00:00,25.61,25.63,25.44,25.48,169646.0,18.6649,18.6795,18.541,18.5702,169646.0
2019-06-03 10:05:00,25.48,25.51,25.39,25.5,56697.0,18.5702,18.5921,18.5046,18.5848,56697.0
2019-06-03 10:10:00,25.49,25.51,25.35,25.39,61182.0,18.5775,18.5921,18.4754,18.5046,61182.0
2019-06-03 10:15:00,25.38,25.51,25.37,25.49,44170.0,18.4973,18.5921,18.49,18.5775,44170.0
2019-06-03 10:20:00,25.48,25.5,25.44,25.47,34722.0,18.5702,18.5848,18.541,18.5629,34722.0
2019-06-03 10:25:00,25.46,25.5,25.44,25.49,75630.0,18.5556,18.5848,18.541,18.5775,75630.0
2019-06-03 10:30:00,25.49,25.55,25.47,25.52,58601.0,18.5775,18.6212,18.5629,18.5993,58601.0
2019-06-03 10:35:00,25.52,25.54,25.44,25.53,46595.0,18.5993,18.6139,18.541,18.6066,46595.0
2019-06-03 10:40:00,25.53,25.61,25.5,25.6,31492.0,18.6066,18.6649,18.5848,18.6576,31492.0
2019-06-03 10:45:00,25.6,25.6,25.53,25.56,32308.0,18.6576,18.6576,18.6066,18.6285,32308.0
2019-06-03 10:50:00,25.56,25.57,25.53,25.54,28722.0,18.6285,18.6358,18.6066,18.6139,28722.0
2019-06-03 10:55:00,25.53,25.65,25.51,25.63,33674.0,18.6066,18.6941,18.5921,18.6795,33674.0
2019-06-03 11:00:00,25.63,25.69,25.61,25.69,38548.0,18.6795,18.7232,18.6649,18.7232,38548.0
2019-06-03 11:05:00,25.69,25.69,25.56,25.57,28729.0,18.7232,18.7232,18.6285,18.6358,28729.0
2019-06-03 11:10:00,25.57,25.57,25.43,25.44,41767.0,18.6358,18.6358,18.5338,18.541,41767.0
2019-06-03 11:15:00,25.44,25.44,25.22,25.23,69039.0,18.541,18.541,18.3807,18.388,69039.0
2019-06-03 11:20:00,25.23,25.23,25.13,25.19,92241.0,18.388,18.388,18.3151,18.3588,92241.0
2019-06-03 11:25:00,25.18,25.27,25.16,25.23,43121.0,18.3515,18.4171,18.337,18.388,43121.0
2019-06-03 11:30:00,25.23,25.37,25.22,25.32,39818.0,18.388,18.49,18.3807,18.4536,39818.0
2019-06-03 11:35:00,25.32,25.32,25.23,25.31,28269.0,18.4536,18.4536,18.388,18.4463,28269.0
2019-06-03 11:40:00,25.3,25.39,25.27,25.39,46665.0,18.439,18.5046,18.4171,18.5046,46665.0
2019-06-03 11:45:00,25.4,25.42,25.35,25.37,50548.0,18.5119,18.5265,18.4754,18.49,50548.0
2019-06-03 11:50:00,25.38,25.4,25.31,25.34,22436.0,18.4973,18.5119,18.4463,18.4682,22436.0
2019-06-03 11:55:00,25.33,25.34,25.28,25.3,21419.0,18.4609,18.4682,18.4244,18.439,21419.0
2019-06-03 12:00:00,25.3,25.32,25.24,25.25,29908.0,18.439,18.4536,18.3953,18.4026,29908.0
2019-06-03 12:05:00,25.25,25.28,25.22,25.27,36648.0,18.4026,18.4244,18.3807,18.4171,36648.0
2019-06-03 12:10:00,25.26,25.27,25.18,25.21,53676.0,18.4099,18.4171,18.3515,18.3734,53676.0
2019-06-03 12:15:00,25.21,25.26,25.17,25.25,37053.0,18.3734,18.4099,18.3443,18.4026,37053.0
2019-06-03 12:20:00,25.26,25.26,25.19,25.24,23464.0,18.4099,18.4099,18.3588,18.3953,23464.0
2019-06-03 12:25:00,25.24,25.27,25.21,25.21,24336.0,18.3953,18.4171,18.3734,18.3734,24336.0
2019-06-03 12:30:00,25.21,25.27,25.2,25.22,39099.0,18.3734,18.4171,18.3661,18.3807,39099.0
2019-06-03 12:35:00,25.22,25.33,25.2,25.33,51549.0,18.3807,18.4609,18.3661,18.4609,51549.0
2019-06-03 12:40:00,25.32,25.35,25.29,25.31,27291.0,18.4536,18.4754,18.4317,18.4463,27291.0
2019-06-03 12:45:00,25.31,25.35,25.29,25.35,34626.0,18.4463,18.4754,18.4317,18.4754,34626.0
2019-06-03 12:50:00,25.35,25.35,25.29,25.3,37940.0,18.4754,18.4754,18.4317,18.439,37940.0
2019-06-03 12:55:00,25.3,25.33,25.28,25.29,23438.0,18.439,18.4609,18.4244,18.4317,23438.0
2019-06-03 13:00:00,25.3,25.33,25.24,25.33,29406.0,18.439,18.4609,18.3953,18.4609,29406.0
2019-06-03 13:05:00,25.33,25.39,25.32,25.39,26760.0,18.4609,18.5046,18.4536,18.5046,26760.0
2019-06-03 13:10:00,25.4,25.43,25.39,25.42,23442.0,18.5119,18.5338,18.5046,18.5265,23442.0
2019-06-03 13:15:00,25.42,25.47,25.41,25.42,21808.0,18.5265,18.5629,18.5192,18.5265,21808.0
2019-06-03 13:20:00,25.43,25.45,25.38,25.45,23133.0,18.5338,18.5483,18.4973,18.5483,23133.0
2019-06-03 13:25:00,25.45,25.61,25.45,25.48,57715.0,18.5483,18.6649,18.5483,18.5702,57715.0
2019-06-03 13:30:00,25.48,25.48,25.34,25.37,30969.0,18.5702,18.5702,18.4682,18.49,30969.0
2019-06-03 13:35:00,25.36,25.38,25.33,25.33,22728.0,18.4827,18.4973,18.4609,18.4609,22728.0
2019-06-03 13:40:00,25.33,25.45,25.32,25.44,31559.0,18.4609,18.5483,18.4536,18.541,31559.0
2019-06-03 13:45:00,25.44,25.48,25.42,25.45,28490.0,18.541,18.5702,18.5265,18.5483,28490.0
2019-06-03 13:50:00,25.45,25.5,25.43,25.47,21040.0,18.5483,18.5848,18.5338,18.5629,21040.0
2019-06-03 13:55:00,25.47,25.6,25.44,25.54,32187.0,18.5629,18.6576,18.541,18.6139,32187.0
2019-06-03 14:00:00,25.55,25.63,25.52,25.6,40093.0,18.6212,18.6795,18.5993,18.6576,40093.0
2019-06-03 14:05:00,25.6,25.68,25.57,25.68,31588.0,18.6576,18.716,18.6358,18.716,31588.0
2019-06-03 14:10:00,25.69,25.7,25.63,25.66,29346.0,18.7232,18.7305,18.6795,18.7014,29346.0
2019-06-03 14:15:00,25.66,25.66,25.59,25.63,26873.0,18.7014,18.7014,18.6504,18.6795,26873.0
2019-06-03 14:20:00,25.64,25.72,25.63,25.67,39091.0,18.6868,18.7451,18.6795,18.7087,39091.0
2019-06-03 14:25:00,25.67,25.71,25.65,25.69,30953.0,18.7087,18.7378,18.6941,18.7232,30953.0
2019-06-03 14:30:00,25.69,25.71,25.58,25.6,43653.0,18.7232,18.7378,18.6431,18.6576,43653.0
2019-06-03 14:35:00,25.6,25.64,25.57,25.58,24492.0,18.6576,18.6868,18.6358,18.6431,24492.0
2019-06-03 14:40:00,25.58,25.61,25.56,25.6,32471.0,18.6431,18.6649,18.6285,18.6576,32471.0
2019-06-03 14:45:00,25.59,25.63,25.53,25.54,87796.0,18.6504,18.6795,18.6066,18.6139,87796.0
2019-06-03 14:50:00,25.53,25.56,25.49,25.51,78159.0,18.6066,18.6285,18.5775,18.5921,78159.0
2019-06-03 14:55:00,25.51,25.53,25.48,25.5,46241.0,18.5921,18.6066,18.5702,18.5848,46241.0
2019-06-03 15:00:00,25.51,25.51,25.39,25.41,67543.0,18.5921,18.5921,18.5046,18.5192,67543.0
2019-06-03 15:05:00,25.41,25.48,25.39,25.45,57428.0,18.5192,18.5702,18.5046,18.5483,57428.0
2019-06-03 15:10:00,25.44,25.51,25.41,25.51,50513.0,18.541,18.5921,18.5192,18.5921,50513.0
2019-06-03 15:15:00,25.51,25.54,25.49,25.52,63811.0,18.5921,18.6139,18.5775,18.5993,63811.0
2019-06-03 15:20:00,25.51,25.58,25.51,25.53,57242.0,18.5921,18.6431,18.5921,18.6066,57242.0
2019-06-03 15:25:00,25.53,25.54,25.46,25.49,77796.0,18.6066,18.6139,18.5556,18.5775,77796.0
2019-06-03 15:30:00,25.5,25.5,25.38,25.46,87882.0,18.5848,18.5848,18.4973,18.5556,87882.0
2019-06-03 15:35:00,25.46,25.48,25.4,25.42,96054.0,18.5556,18.5702,18.5119,18.5265,96054.0
2019-06-03 15:40:00,25.42,25.47,25.41,25.46,84142.0,18.5265,18.5629,18.5192,18.5556,84142.0
2019-06-03 15:45:00,25.46,25.48,25.4,25.42,115422.0,18.5556,18.5702,18.5119,18.5265,115422.0
2019-06-03 15:50:00,25.43,25.46,25.38,25.41,122159.0,18.5338,18.5556,18.4973,18.5192,122159.0
2019-06-03 15:55:00,25.41,25.55,25.4,25.5,359894.0,18.5192,18.6212,18.5119,18.5848,359894.0
2019-06-04 09:30:00,25.83,26.03,25.66,25.71,145569.0,18.8253,18.971,18.7014,18.7378,145569.0
2019-06-04 09:35:00,25.72,25.83,25.67,25.73,98585.0,18.7451,18.8253,18.7087,18.7524,98585.0
2019-06-04 09:40:00,25.73,25.76,25.58,25.63,246111.0,18.7524,18.7743,18.6431,18.6795,246111.0
2019-06-04 09:45:00,25.64,25.66,25.44,25.55,125557.0,18.6868,18.7014,18.541,18.6212,125557.0
2019-06-04 09:50:00,25.55,25.63,25.52,25.57,69364.0,18.6212,18.6795,18.5993,18.6358,69364.0
2019-06-04 09:55:00,25.56,25.62,25.41,25.46,105834.0,18.6285,18.6722,18.5192,18.5556,105834.0
2019-06-04 10:00:00,25.46,25.46,25.29,25.37,159904.0,18.5556,18.5556,18.4317,18.49,159904.0
2019-06-04 10:05:00,25.37,25.39,25.28,25.34,96832.0,18.49,18.5046,18.4244,18.4682,96832.0
2019-06-04 10:10:00,25.34,25.37,25.24,25.35,75257.0,18.4682,18.49,18.3953,18.4754,75257.0
2019-06-04 10:15:00,25.36,25.42,25.28,25.34,67700.0,18.4827,18.5265,18.4244,18.4682,67700.0
2019-06-04 10:20:00,25.31,25.44,25.3,25.41,169513.0,18.4463,18.541,18.439,18.5192,169513.0
2019-06-04 10:25:00,25.41,25.53,25.35,25.51,175472.0,18.5192,18.6066,18.4754,18.5921,175472.0
2019-06-04 10:30:00,25.51,25.63,25.5,25.58,68349.0,18.5921,18.6795,18.5848,18.6431,68349.0
2019-06-04 10:35:00,25.59,25.63,25.52,25.61,96342.0,18.6504,18.6795,18.5993,18.6649,96342.0
2019-06-04 10:40:00,25.61,25.69,25.59,25.66,98706.0,18.6649,18.7232,18.6504,18.7014,98706.0
2019-06-04 10:45:00,25.65,25.68,25.59,25.67,50228.0,18.6941,18.716,18.6504,18.7087,50228.0
2019-06-04 10:50:00,25.67,25.78,25.67,25.73,98634.0,18.7087,18.7888,18.7087,18.7524,98634.0
2019-06-04 10:55:00,25.73,25.86,25.73,25.85,79135.0,18.7524,18.8471,18.7524,18.8399,79135.0
2019-06-04 11:00:00,25.85,25.87,25.77,25.87,98323.0,18.8399,18.8544,18.7815,18.8544,98323.0
2019-06-04 11:05:00,25.87,25.95,25.85,25.93,70189.0,18.8544,18.9127,18.8399,18.8982,70189.0
2019-06-04 11:10:00,25.93,25.93,25.81,25.86,47044.0,18.8982,18.8982,18.8107,18.8471,47044.0
2019-06-04 11:15:00,25.87,25.88,25.79,25.81,42149.0,18.8544,18.8617,18.7961,18.8107,42149.0
2019-06-04 11:20:00,25.81,25.9,25.75,25.89,78020.0,18.8107,18.8763,18.767,18.869,78020.0
2019-06-04 11:25:00,25.89,25.93,25.84,25.9,55781.0,18.869,18.8982,18.8326,18.8763,55781.0
2019-06-04 11:30:00,25.91,26.07,25.9,26.07,104718.0,18.8836,19.0002,18.8763,19.0002,104718.0
2019-06-04 11:35:00,26.07,26.09,26.01,26.07,95982.0,19.0002,19.0148,18.9565,19.0002,95982.0
2019-06-04 11:40:00,26.08,26.12,26.01,26.09,90176.0,19.0075,19.0366,18.9565,19.0148,90176.0
2019-06-04 11:45:00,26.09,26.17,26.09,26.15,85807.0,19.0148,19.0731,19.0148,19.0585,85807.0
2019-06-04 11:50:00,26.16,26.19,26.1,26.17,175122.0,19.0658,19.0876,19.0221,19.0731,175122.0
2019-06-04 11:55:00,26.17,26.18,26.1,26.14,149540.0,19.0731,19.0804,19.0221,19.0512,149540.0
2019-06-04 12:00:00,26.14,26.18,26.02,26.04,131058.0,19.0512,19.0804,18.9638,18.9783,131058.0
2019-06-04 12:05:00,26.05,26.05,26.0,26.05,147599.0,18.9856,18.9856,18.9492,18.9856,147599.0
2019-06-04 12:10:00,26.05,26.11,25.98,26.11,90956.0,18.9856,19.0293,18.9346,19.0293,90956.0
2019-06-04 12:15:00,26.11,26.18,26.09,26.18,58256.0,19.0293,19.0804,19.0148,19.0804,58256.0
2019-06-04 12:20:00,26.18,26.19,26.13,26.16,41218.0,19.0804,19.0876,19.0439,19.0658,41218.0
2019-06-04 12:25:00,26.16,26.18,26.13,26.17,66422.0,19.0658,19.0804,19.0439,19.0731,66422.0
2019-06-04 12:30:00,26.17,26.18,26.02,26.02,66474.0,19.0731,19.0804,18.9638,18.9638,66474.0
2019-06-04 12:35:00,26.03,26.06,26.0,26.05,35498.0,18.971,18.9929,18.9492,18.9856,35498.0
2019-06-04 12:40:00,26.06,26.08,26.02,26.07,47981.0,18.9929,19.0075,18.9638,19.0002,47981.0
2019-06-04 12:45:00,26.07,26.16,26.07,26.11,36561.0,19.0002,19.0658,19.0002,19.0293,36561.0
2019-06-04 12:50:00,26.11,26.17,26.1,26.14,42451.0,19.0293,19.0731,19.0221,19.0512,42451.0
2019-06-04 12:55:00,26.14,26.18,26.11,26.13,47321.0,19.0512,19.0804,19.0293,19.0439,47321.0
2019-06-04 13:00:00,26.12,26.14,26.06,26.07,38575.0,19.0366,19.0512,18.9929,19.0002,38575.0
2019-06-04 13:05:00,26.07,26.08,25.98,26.02,40775.0,19.0002,19.0075,18.9346,18.9638,40775.0
2019-06-04 13:10:00,26.01,26.02,25.95,25.97,30136.0,18.9565,18.9638,18.9127,18.9273,30136.0
2019-06-04 13:15:00,25.96,25.97,25.91,25.92,39889.0,18.92,18.9273,18.8836,18.8909,39889.0
2019-06-04 13:20:00,25.91,26.0,25.91,25.99,33740.0,18.8836,18.9492,18.8836,18.9419,33740.0
2019-06-04 13:25:00,25.99,26.02,25.98,26.0,33654.0,18.9419,18.9638,18.9346,18.9492,33654.0
2019-06-04 13:30:00,26.0,26.02,25.96,26.0,32435.0,18.9492,18.9638,18.92,18.9492,32435.0
2019-06-04 13:35:00,26.0,26.0,25.91,25.94,44562.0,18.9492,18.9492,18.8836,18.9054,44562.0
2019-06-04 13:40:00,25.94,25.95,25.89,25.92,61865.0,18.9054,18.9127,18.869,18.8909,61865.0
2019-06-04 13:45:00,25.92,25.95,25.9,25.92,83736.0,18.8909,18.9127,18.8763,18.8909,83736.0
2019-06-04 13:50:00,25.93,25.93,25.85,25.86,36889.0,18.8982,18.8982,18.8399,18.8471,36889.0
2019-06-04 13:55:00,25.85,25.89,25.81,25.89,51533.0,18.8399,18.869,18.8107,18.869,51533.0
2019-06-04 14:00:00,25.89,25.9,25.85,25.85,31971.0,18.869,18.8763,18.8399,18.8399,31971.0
2019-06-04 14:05:00,25.86,25.86,25.81,25.83,24005.0,18.8471,18.8471,18.8107,18.8253,24005.0
2019-06-04 14:10:00,25.84,25.87,25.8,25.83,34765.0,18.8326,18.8544,18.8034,18.8253,34765.0
2019-06-04 14:15:00,25.84,25.9,25.82,25.89,44746.0,18.8326,18.8763,18.818,18.869,44746.0
2019-06-04 14:20:00,25.89,25.9,25.85,25.87,38480.0,18.869,18.8763,18.8399,18.8544,38480.0
2019-06-04 14:25:00,25.87,25.89,25.84,25.87,31749.0,18.8544,18.869,18.8326,18.8544,31749.0
2019-06-04 14:30:00,25.87,25.91,25.86,25.91,46150.0,18.8544,18.8836,18.8471,18.8836,46150.0
2019-06-04 14:35:00,25.91,25.92,25.89,25.92,30717.0,18.8836,18.8909,18.869,18.8909,30717.0
2019-06-04 14:40:00,25.92,25.98,25.92,25.96,44598.0,18.8909,18.9346,18.8909,18.92,44598.0
2019-06-04 14:45:00,25.97,25.98,25.96,25.97,25297.0,18.9273,18.9346,18.92,18.9273,25297.0
2019-06-04 14:50:00,25.98,25.98,25.92,25.95,37123.0,18.9346,18.9346,18.8909,18.9127,37123.0
2019-06-04 14:55:00,25.95,25.96,25.94,25.94,26378.0,18.9127,18.92,18.9054,18.9054,26378.0
2019-06-04 15:00:00,25.94,25.95,25.93,25.94,39564.0,18.9054,18.9127,18.8982,18.9054,39564.0
2019-06-04 15:05:00,25.95,25.98,25.94,25.98,34550.0,18.9127,18.9346,18.9054,18.9346,34550.0
2019-06-04 15:10:00,25.98,26.01,25.97,25.98,46761.0,18.9346,18.9565,18.9273,18.9346,46761.0
2019-06-04 15:15:00,25.99,26.01,25.97,25.98,37477.0,18.9419,18.9565,18.9273,18.9346,37477.0
2019-06-04 15:20:00,25.98,25.99,25.95,25.98,52304.0,18.9346,18.9419,18.9127,18.9346,52304.0
2019-06-04 15:25:00,25.99,26.0,25.93,25.96,66277.0,18.9419,18.9492,18.8982,18.92,66277.0
2019-06-04 15:30:00,25.95,25.96,25.91,25.91,80322.0,18.9127,18.92,18.8836,18.8836,80322.0
2019-06-04 15:35:00,25.91,25.93,25.89,25.93,80178.0,18.8836,18.8982,18.869,18.8982,80178.0
2019-06-04 15:40:00,25.93,25.94,25.91,25.91,73537.0,18.8982,18.9054,18.8836,18.8836,73537.0
2019-06-04 15:45:00,25.9,25.95,25.89,25.94,128332.0,18.8763,18.9127,18.869,18.9054,128332.0
2019-06-04 15:50:00,25.94,26.0,25.93,26.0,166790.0,18.9054,18.9492,18.8982,18.9492,166790.0
2019-06-04 15:55:00,25.99,26.05,25.98,25.99,422530.0,18.9419,18.9856,18.9346,18.9419,422530.0
2019-06-05 09:30:00,25.91,25.92,25.58,25.59,90640.0,18.8836,18.8909,18.6431,18.6504,90640.0
2019-06-05 09:35:00,25.58,25.61,25.42,25.42,98187.0,18.6431,18.6649,18.5265,18.5265,98187.0
2019-06-05 09:40:00,25.38,25.38,25.15,25.19,125438.0,18.4973,18.4973,18.3297,18.3588,125438.0
2019-06-05 09:45:00,25.2,25.25,25.04,25.19,136937.0,18.3661,18.4026,18.2495,18.3588,136937.0
2019-06-05 09:50:00,25.19,25.4,25.16,25.38,75269.0,18.3588,18.5119,18.337,18.4973,75269.0
2019-06-05 09:55:00,25.39,25.49,25.36,25.42,81087.0,18.5046,18.5775,18.4827,18.5265,81087.0
2019-06-05 10:00:00,25.42,25.58,25.35,25.35,165756.0,18.5265,18.6431,18.4754,18.4754,165756.0
2019-06-05 10:05:00,25.36,25.45,25.26,25.39,102341.0,18.4827,18.5483,18.4099,18.5046,102341.0
2019-06-05 10:10:00,25.39,25.46,25.31,25.43,114701.0,18.5046,18.5556,18.4463,18.5338,114701.0
2019-06-05 10:15:00,25.43,25.49,25.38,25.45,123219.0,18.5338,18.5775,18.4973,18.5483,123219.0
2019-06-05 10:20:00,25.45,25.52,25.41,25.48,93558.0,18.5483,18.5993,18.5192,18.5702,93558.0
2019-06-05 10:25:00,25.48,25.51,25.44,25.47,31727.0,18.5702,18.5921,18.541,18.5629,31727.0
2019-06-05 10:30:00,25.46,25.47,25.02,25.11,177176.0,18.5556,18.5629,18.2349,18.3005,177176.0
2019-06-05 10:35:00,25.12,25.24,25.07,25.21,140500.0,18.3078,18.3953,18.2714,18.3734,140500.0
2019-06-05 10:40:00,25.21,25.24,25.09,25.09,104031.0,18.3734,18.3953,18.286,18.286,104031.0
2019-06-05 10:45:00,25.09,25.11,24.89,24.95,131215.0,18.286,18.3005,18.1402,18.1839,131215.0
2019-06-05 10:50:00,24.94,24.96,24.88,24.91,57171.0,18.1766,18.1912,18.1329,18.1548,57171.0
2019-06-05 10:55:00,24.91,24.95,24.8,24.91,85852.0,18.1548,18.1839,18.0746,18.1548,85852.0
2019-06-05 11:00:00,24.91,24.95,24.86,24.91,75363.0,18.1548,18.1839,18.1183,18.1548,75363.0
2019-06-05 11:05:00,24.91,24.99,24.9,24.96,87063.0,18.1548,18.2131,18.1475,18.1912,87063.0
2019-06-05 11:10:00,24.96,25.02,24.91,24.97,76992.0,18.1912,18.2349,18.1548,18.1985,76992.0
2019-06-05 11:15:00,24.96,25.04,24.89,24.96,39476.0,18.1912,18.2495,18.1402,18.1912,39476.0
2019-06-05 11:20:00,24.98,25.02,24.92,25.02,44093.0,18.2058,18.2349,18.1621,18.2349,44093.0
2019-06-05 11:25:00,25.02,25.08,24.96,25.07,52748.0,18.2349,18.2787,18.1912,18.2714,52748.0
2019-06-05 11:30:00,25.06,25.15,25.05,25.11,131042.0,18.2641,18.3297,18.2568,18.3005,131042.0
2019-06-05 11:35:00,25.11,25.16,25.08,25.11,90148.0,18.3005,18.337,18.2787,18.3005,90148.0
2019-06-05 11:40:00,25.1,25.11,24.95,25.04,69833.0,18.2932,18.3005,18.1839,18.2495,69833.0
2019-06-05 11:45:00,25.03,25.06,24.93,24.93,37673.0,18.2422,18.2641,18.1693,18.1693,37673.0
2019-06-05 11:50:00,24.93,24.99,24.89,24.95,43229.0,18.1693,18.2131,18.1402,18.1839,43229.0
2019-06-05 11:55:00,24.96,25.05,24.96,25.02,43864.0,18.1912,18.2568,18.1912,18.2349,43864.0
2019-06-05 12:00:00,25.01,25.14,25.01,25.13,29132.0,18.2276,18.3224,18.2276,18.3151,29132.0
2019-06-05 12:05:00,25.13,25.19,25.13,25.15,39155.0,18.3151,18.3588,18.3151,18.3297,39155.0
2019-06-05 12:10:00,25.15,25.19,25.12,25.16,31329.0,18.3297,18.3588,18.3078,18.337,31329.0
2019-06-05 12:15:00,25.16,25.18,25.1,25.12,31336.0,18.337,18.3515,18.2932,18.3078,31336.0
2019-06-05 12:20:00,25.12,25.2,25.12,25.17,44759.0,18.3078,18.3661,18.3078,18.3443,44759.0
2019-06-05 12:25:00,25.18,25.25,25.18,25.25,54913.0,18.3515,18.4026,18.3515,18.4026,54913.0
2019-06-05 12:30:00,25.24,25.3,25.2,25.29,44952.0,18.3953,18.439,18.3661,18.4317,44952.0
2019-06-05 12:35:00,25.29,25.38,25.27,25.36,62496.0,18.4317,18.4973,18.4171,18.4827,62496.0
2019-06-05 12:40:00,25.35,25.38,25.33,25.37,20063.0,18.4754,18.4973,18.4609,18.49,20063.0
2019-06-05 12:45:00,25.37,25.38,25.33,25.36,30351.0,18.49,18.4973,18.4609,18.4827,30351.0
2019-06-05 12:50:00,25.36,25.36,25.28,25.32,39570.0,18.4827,18.4827,18.4244,18.4536,39570.0
2019-06-05 12:55:00,25.32,25.32,25.25,25.27,25592.0,18.4536,18.4536,18.4026,18.4171,25592.0
2019-06-05 13:00:00,25.27,25.38,25.27,25.38,21374.0,18.4171,18.4973,18.4171,18.4973,21374.0
2019-06-05 13:05:00,25.37,25.4,25.35,25.36,35349.0,18.49,18.5119,18.4754,18.4827,35349.0
2019-06-05 13:10:00,25.37,25.39,25.33,25.35,36196.0,18.49,18.5046,18.4609,18.4754,36196.0
2019-06-05 13:15:00,25.34,25.39,25.34,25.38,36132.0,18.4682,18.5046,18.4682,18.4973,36132.0
2019-06-05 13:20:00,25.39,25.47,25.38,25.46,83581.0,18.5046,18.5629,18.4973,18.5556,83581.0
2019-06-05 13:25:00,25.46,25.48,25.38,25.42,93231.0,18.5556,18.5702,18.4973,18.5265,93231.0
2019-06-05 13:30:00,25.41,25.42,25.38,25.41,32226.0,18.5192,18.5265,18.4973,18.5192,32226.0
2019-06-05 13:35:00,25.41,25.5,25.4,25.46,52450.0,18.5192,18.5848,18.5119,18.5556,52450.0
2019-06-05 13:40:00,25.46,25.47,25.42,25.43,32637.0,18.5556,18.5629,18.5265,18.5338,32637.0
2019-06-05 13:45:00,25.44,25.44,25.39,25.4,15951.0,18.541,18.541,18.5046,18.5119,15951.0
2019-06-05 13:50:00,25.39,25.4,25.35,25.36,22180.0,18.5046,18.5119,18.4754,18.4827,22180.0
2019-06-05 13:55:00,25.36,25.38,25.33,25.38,30222.0,18.4827,18.4973,18.4609,18.4973,30222.0
2019-06-05 14:00:00,25.39,25.45,25.39,25.43,47790.0,18.5046,18.5483,18.5046,18.5338,47790.0
2019-06-05 14:05:00,25.44,25.48,25.43,25.48,60205.0,18.541,18.5702,18.5338,18.5702,60205.0
2019-06-05 14:10:00,25.46,25.54,25.46,25.5,49563.0,18.5556,18.6139,18.5556,18.5848,49563.0
2019-06-05 14:15:00,25.5,25.56,25.47,25.49,139543.0,18.5848,18.6285,18.5629,18.5775,139543.0
2019-06-05 14:20:00,25.49,25.51,25.47,25.49,44224.0,18.5775,18.5921,18.5629,18.5775,44224.0
2019-06-05 14:25:00,25.49,25.5,25.35,25.36,39811.0,18.5775,18.5848,18.4754,18.4827,39811.0
2019-06-05 14:30:00,25.37,25.38,25.29,25.29,43664.0,18.49,18.4973,18.4317,18.4317,43664.0
2019-06-05 14:35:00,25.3,25.37,25.3,25.35,31272.0,18.439,18.49,18.439,18.4754,31272.0
2019-06-05 14:40:00,25.35,25.38,25.33,25.37,62226.0,18.4754,18.4973,18.4609,18.49,62226.0
2019-06-05 14:45:00,25.37,25.41,25.35,25.35,81612.0,18.49,18.5192,18.4754,18.4754,81612.0
2019-06-05 14:50:00,25.35,25.37,25.32,25.35,37713.0,18.4754,18.49,18.4536,18.4754,37713.0
2019-06-05 14:55:00,25.36,25.39,25.32,25.38,43475.0,18.4827,18.5046,18.4536,18.4973,43475.0
2019-06-05 15:00:00,25.39,25.43,25.37,25.39,39228.0,18.5046,18.5338,18.49,18.5046,39228.0
2019-06-05 15:05:00,25.39,25.4,25.37,25.37,30321.0,18.5046,18.5119,18.49,18.49,30321.0
2019-06-05 15:10:00,25.38,25.4,25.36,25.4,37620.0,18.4973,18.5119,18.4827,18.5119,37620.0
2019-06-05 15:15:00,25.39,25.44,25.39,25.43,35171.0,18.5046,18.541,18.5046,18.5338,35171.0
2019-06-05 15:20:00,25.44,25.46,25.43,25.45,35464.0,18.541,18.5556,18.5338,18.5483,35464.0
2019-06-05 15:25:00,25.45,25.45,25.4,25.41,60413.0,18.5483,18.5483,18.5119,18.5192,60413.0
2019-06-05 15:30:00,25.41,25.42,25.36,25.38,67753.0,18.5192,18.5265,18.4827,18.4973,67753.0
2019-06-05 15:35:00,25.38,25.4,25.35,25.39,56966.0,18.4973,18.5119,18.4754,18.5046,56966.0
2019-06-05 15:40:00,25.39,25.41,25.35,25.41,69441.0,18.5046,18.5192,18.4754,18.5192,69441.0
2019-06-05 15:45:00,25.41,25.43,25.4,25.43,94389.0,18.5192,18.5338,18.5119,18.5338,94389.0
2019-06-05 15:50:00,25.43,25.49,25.42,25.49,173296.0,18.5338,18.5775,18.5265,18.5775,173296.0
2019-06-05 15:55:00,25.49,25.5,25.45,25.49,400208.0,18.5775,18.5848,18.5483,18.5775,400208.0
2019-06-06 09:30:00,25.64,25.78,25.59,25.71,65493.0,18.6868,18.7888,18.6504,18.7378,65493.0
2019-06-06 09:35:00,25.73,25.89,25.73,25.86,91911.0,18.7524,18.869,18.7524,18.8471,91911.0
2019-06-06 09:40:00,25.8,25.87,25.63,25.63,46983.0,18.8034,18.8544,18.6795,18.6795,46983.0
2019-06-06 09:45:00,25.63,25.67,25.54,25.67,90402.0,18.6795,18.7087,18.6139,18.7087,90402.0
2019-06-06 09:50:00,25.66,25.69,25.53,25.59,47634.0,18.7014,18.7232,18.6066,18.6504,47634.0
2019-06-06 09:55:00,25.59,25.61,25.47,25.48,69350.0,18.6504,18.6649,18.5629,18.5702,69350.0
2019-06-06 10:00:00,25.47,25.51,25.43,25.45,138839.0,18.5629,18.5921,18.5338,18.5483,138839.0
2019-06-06 10:05:00,25.46,25.57,25.44,25.55,132951.0,18.5556,18.6358,18.541,18.6212,132951.0
2019-06-06 10:10:00,25.55,25.62,25.52,25.59,54155.0,18.6212,18.6722,18.5993,18.6504,54155.0
2019-06-06 10:15:00,25.59,25.59,25.49,25.53,36420.0,18.6504,18.6504,18.5775,18.6066,36420.0
2019-06-06 10:20:00,25.53,25.53,25.48,25.48,40149.0,18.6066,18.6066,18.5702,18.5702,40149.0
2019-06-06 10:25:00,25.47,25.53,25.46,25.47,33322.0,18.5629,18.6066,18.5556,18.5629,33322.0
2019-06-06 10:30:00,25.47,25.47,25.37,25.43,81439.0,18.5629,18.5629,18.49,18.5338,81439.0
2019-06-06 10:35:00,25.43,25.54,25.43,25.54,54448.0,18.5338,18.6139,18.5338,18.6139,54448.0
2019-06-06 10:40:00,25.55,25.67,25.54,25.64,38787.0,18.6212,18.7087,18.6139,18.6868,38787.0
2019-06-06 10:45:00,25.65,25.65,25.55,25.59,26305.0,18.6941,18.6941,18.6212,18.6504,26305.0
2019-06-06 10:50:00,25.59,25.63,25.53,25.56,29508.0,18.6504,18.6795,18.6066,18.6285,29508.0
2019-06-06 10:55:00,25.56,25.58,25.53,25.55,43442.0,18.6285,18.6431,18.6066,18.6212,43442.0
2019-06-06 11:00:00,25.54,25.56,25.46,25.46,38098.0,18.6139,18.6285,18.5556,18.5556,38098.0
2019-06-06 11:05:00,25.45,25.54,25.41,25.54,42665.0,18.5483,18.6139,18.5192,18.6139,42665.0
2019-06-06 11:10:00,25.53,25.55,25.5,25.53,21962.0,18.6066,18.6212,18.5848,18.6066,21962.0
2019-06-06 11:15:00,25.53,25.62,25.5,25.62,20923.0,18.6066,18.6722,18.5848,18.6722,20923.0
2019-06-06 11:20:00,25.61,25.63,25.47,25.48,35731.0,18.6649,18.6795,18.5629,18.5702,35731.0
2019-06-06 11:25:00,25.49,25.57,25.48,25.55,45574.0,18.5775,18.6358,18.5702,18.6212,45574.0
2019-06-06 11:30:00,25.55,25.62,25.55,25.62,81872.0,18.6212,18.6722,18.6212,18.6722,81872.0
2019-06-06 11:35:00,25.62,25.65,25.59,25.6,146292.0,18.6722,18.6941,18.6504,18.6576,146292.0
2019-06-06 11:40:00,25.59,25.6,25.44,25.44,35905.0,18.6504,18.6576,18.541,18.541,35905.0
2019-06-06 11:45:00,25.45,25.5,25.41,25.5,49489.0,18.5483,18.5848,18.5192,18.5848,49489.0
2019-06-06 11:50:00,25.5,25.51,25.44,25.51,47913.0,18.5848,18.5921,18.541,18.5921,47913.0
2019-06-06 11:55:00,25.5,25.58,25.5,25.53,67859.0,18.5848,18.6431,18.5848,18.6066,67859.0
2019-06-06 12:00:00,25.52,25.61,25.51,25.6,57544.0,18.5993,18.6649,18.5921,18.6576,57544.0
2019-06-06 12:05:00,25.59,25.65,25.56,25.63,20742.0,18.6504,18.6941,18.6285,18.6795,20742.0
2019-06-06 12:10:00,25.62,25.69,25.6,25.69,33047.0,18.6722,18.7232,18.6576,18.7232,33047.0
2019-06-06 12:15:00,25.69,25.73,25.68,25.72,31048.0,18.7232,18.7524,18.716,18.7451,31048.0
2019-06-06 12:20:00,25.72,25.73,25.68,25.7,19048.0,18.7451,18.7524,18.716,18.7305,19048.0
2019-06-06 12:25:00,25.69,25.71,25.66,25.67,15600.0,18.7232,18.7378,18.7014,18.7087,15600.0
2019-06-06 12:30:00,25.68,25.68,25.63,25.65,24198.0,18.716,18.716,18.6795,18.6941,24198.0
2019-06-06 12:35:00,25.65,25.65,25.59,25.59,38689.0,18.6941,18.6941,18.6504,18.6504,38689.0
2019-06-06 12:40:00,25.58,25.59,25.51,25.52,47737.0,18.6431,18.6504,18.5921,18.5993,47737.0
2019-06-06 12:45:00,25.52,25.55,25.51,25.53,31297.0,18.5993,18.6212,18.5921,18.6066,31297.0
2019-06-06 12:50:00,25.52,25.54,25.49,25.53,58058.0,18.5993,18.6139,18.5775,18.6066,58058.0
2019-06-06 12:55:00,25.53,25.54,25.46,25.46,54039.0,18.6066,18.6139,18.5556,18.5556,54039.0
2019-06-06 13:00:00,25.47,25.49,25.46,25.47,36927.0,18.5629,18.5775,18.5556,18.5629,36927.0
2019-06-06 13:05:00,25.47,25.47,25.41,25.43,25112.0,18.5629,18.5629,18.5192,18.5338,25112.0
2019-06-06 13:10:00,25.42,25.45,25.41,25.43,25039.0,18.5265,18.5483,18.5192,18.5338,25039.0
2019-06-06 13:15:00,25.42,25.44,25.38,25.4,25896.0,18.5265,18.541,18.4973,18.5119,25896.0
2019-06-06 13:20:00,25.4,25.4,25.34,25.35,20965.0,18.5119,18.5119,18.4682,18.4754,20965.0
2019-06-06 13:25:00,25.35,25.42,25.35,25.38,45322.0,18.4754,18.5265,18.4754,18.4973,45322.0
2019-06-06 13:30:00,25.38,25.41,25.38,25.39,15322.0,18.4973,18.5192,18.4973,18.5046,15322.0
2019-06-06 13:35:00,25.39,25.44,25.38,25.44,38635.0,18.5046,18.541,18.4973,18.541,38635.0
2019-06-06 13:40:00,25.43,25.45,25.39,25.39,31255.0,18.5338,18.5483,18.5046,18.5046,31255.0
2019-06-06 13:45:00,25.39,25.4,25.36,25.37,17478.0,18.5046,18.5119,18.4827,18.49,17478.0
2019-06-06 13:50:00,25.37,25.38,25.36,25.37,40322.0,18.49,18.4973,18.4827,18.49,40322.0
2019-06-06 13:55:00,25.37,25.39,25.35,25.36,27247.0,18.49,18.5046,18.4754,18.4827,27247.0
2019-06-06 14:00:00,25.36,25.39,25.33,25.38,28000.0,18.4827,18.5046,18.4609,18.4973,28000.0
2019-06-06 14:05:00,25.38,25.4,25.37,25.39,16710.0,18.4973,18.5119,18.49,18.5046,16710.0
2019-06-06 14:10:00,25.39,25.46,25.38,25.45,25634.0,18.5046,18.5556,18.4973,18.5483,25634.0
2019-06-06 14:15:00,25.46,25.5,25.46,25.5,28684.0,18.5556,18.5848,18.5556,18.5848,28684.0
2019-06-06 14:20:00,25.5,25.59,25.49,25.59,48641.0,18.5848,18.6504,18.5775,18.6504,48641.0
2019-06-06 14:25:00,25.59,25.77,25.59,25.75,110744.0,18.6504,18.7815,18.6504,18.767,110744.0
2019-06-06 14:30:00,25.74,25.89,25.73,25.88,84618.0,18.7597,18.869,18.7524,18.8617,84618.0
2019-06-06 14:35:00,25.88,25.88,25.76,25.76,35962.0,18.8617,18.8617,18.7743,18.7743,35962.0
2019-06-06 14:40:00,25.76,25.81,25.73,25.79,74063.0,18.7743,18.8107,18.7524,18.7961,74063.0
2019-06-06 14:45:00,25.79,25.8,25.71,25.71,52049.0,18.7961,18.8034,18.7378,18.7378,52049.0
2019-06-06 14:50:00,25.71,25.73,25.65,25.7,75798.0,18.7378,18.7524,18.6941,18.7305,75798.0
2019-06-06 14:55:00,25.69,25.69,25.64,25.68,37433.0,18.7232,18.7232,18.6868,18.716,37433.0
2019-06-06 15:00:00,25.69,25.72,25.68,25.71,25345.0,18.7232,18.7451,18.716,18.7378,25345.0
2019-06-06 15:05:00,25.71,25.72,25.68,25.72,81298.0,18.7378,18.7451,18.716,18.7451,81298.0
2019-06-06 15:10:00,25.72,25.76,25.71,25.74,77956.0,18.7451,18.7743,18.7378,18.7597,77956.0
2019-06-06 15:15:00,25.74,25.79,25.69,25.78,44984.0,18.7597,18.7961,18.7232,18.7888,44984.0
2019-06-06 15:20:00,25.79,25.82,25.78,25.79,79360.0,18.7961,18.818,18.7888,18.7961,79360.0
2019-06-06 15:25:00,25.79,25.8,25.76,25.77,71741.0,18.7961,18.8034,18.7743,18.7815,71741.0
2019-06-06 15:30:00,25.76,25.81,25.74,25.78,96668.0,18.7743,18.8107,18.7597,18.7888,96668.0
2019-06-06 15:35:00,25.79,25.79,25.74,25.78,88525.0,18.7961,18.7961,18.7597,18.7888,88525.0
2019-06-06 15:40:00,25.78,25.79,25.72,25.73,77794.0,18.7888,18.7961,18.7451,18.7524,77794.0
2019-06-06 15:45:00,25.73,25.78,25.71,25.76,131225.0,18.7524,18.7888,18.7378,18.7743,131225.0
2019-06-06 15:50:00,25.76,25.8,25.74,25.76,139906.0,18.7743,18.8034,18.7597,18.7743,139906.0
2019-06-06 15:55:00,25.76,25.77,25.6,25.64,546117.0,18.7743,18.7815,18.6576,18.6868,546117.0
2019-06-07 09:30:00,25.73,25.77,25.55,25.64,58654.0,18.7524,18.7815,18.6212,18.6868,58654.0
2019-06-07 09:35:00,25.66,25.71,25.53,25.63,51630.0,18.7014,18.7378,18.6066,18.6795,51630.0
2019-06-07 09:40:00,25.62,25.79,25.61,25.69,54012.0,18.6722,18.7961,18.6649,18.7232,54012.0
2019-06-07 09:45:00,25.7,25.76,25.49,25.5,80901.0,18.7305,18.7743,18.5775,18.5848,80901.0
2019-06-07 09:50:00,25.5,25.69,25.46,25.64,60442.0,18.5848,18.7232,18.5556,18.6868,60442.0
2019-06-07 09:55:00,25.63,25.73,25.59,25.67,53817.0,18.6795,18.7524,18.6504,18.7087,53817.0
2019-06-07 10:00:00,25.68,25.81,25.67,25.78,61083.0,18.716,18.8107,18.7087,18.7888,61083.0
2019-06-07 10:05:00,25.79,25.88,25.72,25.72,50448.0,18.7961,18.8617,18.7451,18.7451,50448.0
2019-06-07 10:10:00,25.73,25.74,25.56,25.57,36872.0,18.7524,18.7597,18.6285,18.6358,36872.0
2019-06-07 10:15:00,25.57,25.58,25.52,25.54,51427.0,18.6358,18.6431,18.5993,18.6139,51427.0
2019-06-07 10:20:00,25.53,25.54,25.45,25.5,73904.0,18.6066,18.6139,18.5483,18.5848,73904.0
2019-06-07 10:25:00,25.51,25.51,25.39,25.39,50266.0,18.5921,18.5921,18.5046,18.5046,50266.0
2019-06-07 10:30:00,25.41,25.57,25.41,25.56,74696.0,18.5192,18.6358,18.5192,18.6285,74696.0
2019-06-07 10:35:00,25.56,25.68,25.53,25.63,119570.0,18.6285,18.716,18.6066,18.6795,119570.0
2019-06-07 10:40:00,25.63,25.63,25.53,25.54,37407.0,18.6795,18.6795,18.6066,18.6139,37407.0
2019-06-07 10:45:00,25.55,25.59,25.49,25.58,91394.0,18.6212,18.6504,18.5775,18.6431,91394.0
2019-06-07 10:50:00,25.58,25.68,25.55,25.64,69206.0,18.6431,18.716,18.6212,18.6868,69206.0
2019-06-07 10:55:00,25.64,25.69,25.62,25.69,67556.0,18.6868,18.7232,18.6722,18.7232,67556.0
2019-06-07 11:00:00,25.69,25.75,25.65,25.66,44892.0,18.7232,18.767,18.6941,18.7014,44892.0
2019-06-07 11:05:00,25.65,25.75,25.63,25.73,131015.0,18.6941,18.767,18.6795,18.7524,131015.0
2019-06-07 11:10:00,25.73,25.73,25.6,25.62,31021.0,18.7524,18.7524,18.6576,18.6722,31021.0
2019-06-07 11:15:00,25.61,25.62,25.56,25.62,75063.0,18.6649,18.6722,18.6285,18.6722,75063.0
2019-06-07 11:20:00,25.63,25.64,25.5,25.52,80752.0,18.6795,18.6868,18.5848,18.5993,80752.0
2019-06-07 11:25:00,25.52,25.57,25.47,25.5,42632.0,18.5993,18.6358,18.5629,18.5848,42632.0
2019-06-07 11:30:00,25.49,25.54,25.48,25.54,40611.0,18.5775,18.6139,18.5702,18.6139,40611.0
2019-06-07 11:35:00,25.54,25.59,25.52,25.58,65587.0,18.6139,18.6504,18.5993,18.6431,65587.0
2019-06-07 11:40:00,25.58,25.67,25.58,25.64,63247.0,18.6431,18.7087,18.6431,18.6868,63247.0
2019-06-07 11:45:00,25.64,25.68,25.56,25.68,83207.0,18.6868,18.716,18.6285,18.716,83207.0
2019-06-07 11:50:00,25.67,25.71,25.63,25.64,43936.0,18.7087,18.7378,18.6795,18.6868,43936.0
2019-06-07 11:55:00,25.65,25.73,25.65,25.68,22615.0,18.6941,18.7524,18.6941,18.716,22615.0
2019-06-07 12:00:00,25.68,25.68,25.57,25.6,52211.0,18.716,18.716,18.6358,18.6576,52211.0
2019-06-07 12:05:00,25.6,25.72,25.57,25.64,159820.0,18.6576,18.7451,18.6358,18.6868,159820.0
2019-06-07 12:10:00,25.65,25.7,25.62,25.68,67706.0,18.6941,18.7305,18.6722,18.716,67706.0
2019-06-07 12:15:00,25.68,25.7,25.65,25.67,20827.0,18.716,18.7305,18.6941,18.7087,20827.0
2019-06-07 12:20:00,25.67,25.67,25.61,25.67,31636.0,18.7087,18.7087,18.6649,18.7087,31636.0
2019-06-07 12:25:00,25.67,25.71,25.67,25.67,22191.0,18.7087,18.7378,18.7087,18.7087,22191.0
2019-06-07 12:30:00,25.68,25.69,25.64,25.65,16713.0,18.716,18.7232,18.6868,18.6941,16713.0
2019-06-07 12:35:00,25.65,25.67,25.61,25.66,48674.0,18.6941,18.7087,18.6649,18.7014,48674.0
2019-06-07 12:40:00,25.66,25.72,25.66,25.7,29093.0,18.7014,18.7451,18.7014,18.7305,29093.0
2019-06-07 12:45:00,25.7,25.72,25.68,25.69,28041.0,18.7305,18.7451,18.716,18.7232,28041.0
2019-06-07 12:50:00,25.69,25.73,25.69,25.7,14522.0,18.7232,18.7524,18.7232,18.7305,14522.0
2019-06-07 12:55:00,25.7,25.78,25.69,25.76,22349.0,18.7305,18.7888,18.7232,18.7743,22349.0
2019-06-07 13:00:00,25.75,25.8,25.75,25.77,13250.0,18.767,18.8034,18.767,18.7815,13250.0
2019-06-07 13:05:00,25.77,25.78,25.72,25.76,28832.0,18.7815,18.7888,18.7451,18.7743,28832.0
2019-06-07 13:10:00,25.76,25.76,25.72,25.74,19564.0,18.7743,18.7743,18.7451,18.7597,19564.0
2019-06-07 13:15:00,25.74,25.74,25.7,25.73,20418.0,18.7597,18.7597,18.7305,18.7524,20418.0
2019-06-07 13:20:00,25.73,25.74,25.68,25.7,21478.0,18.7524,18.7597,18.716,18.7305,21478.0
2019-06-07 13:25:00,25.71,25.73,25.68,25.69,19750.0,18.7378,18.7524,18.716,18.7232,19750.0
2019-06-07 13:30:00,25.69,25.73,25.69,25.73,26025.0,18.7232,18.7524,18.7232,18.7524,26025.0
2019-06-07 13:35:00,25.74,25.85,25.73,25.83,37761.0,18.7597,18.8399,18.7524,18.8253,37761.0
2019-06-07 13:40:00,25.84,25.88,25.8,25.87,32025.0,18.8326,18.8617,18.8034,18.8544,32025.0
2019-06-07 13:45:00,25.87,25.88,25.83,25.84,17666.0,18.8544,18.8617,18.8253,18.8326,17666.0
2019-06-07 13:50:00,25.85,25.86,25.8,25.85,135467.0,18.8399,18.8471,18.8034,18.8399,135467.0
2019-06-07 13:55:00,25.85,25.97,25.81,25.96,60883.0,18.8399,18.9273,18.8107,18.92,60883.0
2019-06-07 14:00:00,25.97,25.98,25.91,25.93,26671.0,18.9273,18.9346,18.8836,18.8982,26671.0
2019-06-07 14:05:00,25.92,25.92,25.86,25.87,47732.0,18.8909,18.8909,18.8471,18.8544,47732.0
2019-06-07 14:10:00,25.88,25.94,25.86,25.93,23383.0,18.8617,18.9054,18.8471,18.8982,23383.0
2019-06-07 14:15:00,25.94,25.96,25.9,25.9,17340.0,18.9054,18.92,18.8763,18.8763,17340.0
2019-06-07 14:20:00,25.9,25.93,25.88,25.92,49931.0,18.8763,18.8982,18.8617,18.8909,49931.0
2019-06-07 14:25:00,25.92,25.92,25.84,25.85,26957.0,18.8909,18.8909,18.8326,18.8399,26957.0
2019-06-07 14:30:00,25.85,25.88,25.84,25.88,15617.0,18.8399,18.8617,18.8326,18.8617,15617.0
2019-06-07 14:35:00,25.87,25.88,25.84,25.85,86093.0,18.8544,18.8617,18.8326,18.8399,86093.0
2019-06-07 14:40:00,25.85,25.88,25.84,25.86,46918.0,18.8399,18.8617,18.8326,18.8471,46918.0
2019-06-07 14:45:00,25.87,25.88,25.79,25.79,31253.0,18.8544,18.8617,18.7961,18.7961,31253.0
2019-06-07 14:50:00,25.8,25.8,25.76,25.77,42667.0,18.8034,18.8034,18.7743,18.7815,42667.0
2019-06-07 14:55:00,25.76,25.82,25.76,25.82,35294.0,18.7743,18.818,18.7743,18.818,35294.0
2019-06-07 15:00:00,25.82,25.87,25.82,25.85,37598.0,18.818,18.8544,18.818,18.8399,37598.0
2019-06-07 15:05:00,25.84,25.84,25.78,25.8,22075.0,18.8326,18.8326,18.7888,18.8034,22075.0
2019-06-07 15:10:00,25.8,25.81,25.78,25.8,31330.0,18.8034,18.8107,18.7888,18.8034,31330.0
2019-06-07 15:15:00,25.8,25.81,25.75,25.76,30251.0,18.8034,18.8107,18.767,18.7743,30251.0
2019-06-07 15:20:00,25.76,25.8,25.75,25.8,82329.0,18.7743,18.8034,18.767,18.8034,82329.0
2019-06-07 15:25:00,25.8,25.84,25.79,25.83,39617.0,18.8034,18.8326,18.7961,18.8253,39617.0
2019-06-07 15:30:00,25.82,25.85,25.8,25.82,56996.0,18.818,18.8399,18.8034,18.818,56996.0
2019-06-07 15:35:00,25.82,25.82,25.73,25.73,48654.0,18.818,18.818,18.7524,18.7524,48654.0
2019-06-07 15:40:00,25.74,25.75,25.68,25.68,63210.0,18.7597,18.767,18.716,18.716,63210.0
2019-06-07 15:45:00,25.68,25.69,25.64,25.66,93213.0,18.716,18.7232,18.6868,18.7014,93213.0
2019-06-07 15:50:00,25.66,25.68,25.62,25.62,81927.0,18.7014,18.716,18.6722,18.6722,81927.0
2019-06-07 15:55:00,25.61,25.7,25.61,25.69,399693.0,18.6649,18.7305,18.6649,18.7232,399693.0
2019-06-10 09:30:00,25.81,26.02,25.75,26.01,66191.0,18.8107,18.9638,18.767,18.9565,66191.0
2019-06-10 09:35:00,26.04,26.13,26.01,26.04,30464.0,18.9783,19.0439,18.9565,18.9783,30464.0
2019-06-10 09:40:00,26.06,26.07,25.91,25.98,42447.0,18.9929,19.0002,18.8836,18.9346,42447.0
2019-06-10 09:45:00,25.97,26.0,25.79,25.81,30408.0,18.9273,18.9492,18.7961,18.8107,30408.0
2019-06-10 09:50:00,25.8,26.05,25.79,25.99,52829.0,18.8034,18.9856,18.7961,18.9419,52829.0
2019-06-10 09:55:00,25.99,26.13,25.98,26.12,94994.0,18.9419,19.0439,18.9346,19.0366,94994.0
2019-06-10 10:00:00,26.12,26.12,25.99,26.06,100406.0,19.0366,19.0366,18.9419,18.9929,100406.0
2019-06-10 10:05:00,26.06,26.16,26.03,26.16,68538.0,18.9929,19.0658,18.971,19.0658,68538.0
2019-06-10 10:10:00,26.16,26.29,26.14,26.28,91794.0,19.0658,19.1605,19.0512,19.1532,91794.0
2019-06-10 10:15:00,26.29,26.35,26.26,26.3,64756.0,19.1605,19.2043,19.1387,19.1678,64756.0
2019-06-10 10:20:00,26.31,26.46,26.31,26.46,70417.0,19.1751,19.2844,19.1751,19.2844,70417.0
2019-06-10 10:25:00,26.46,26.52,26.41,26.48,75598.0,19.2844,19.3282,19.248,19.299,75598.0
2019-06-10 10:30:00,26.47,26.5,26.42,26.45,39350.0,19.2917,19.3136,19.2553,19.2771,39350.0
2019-06-10 10:35:00,26.45,26.5,26.44,26.47,108458.0,19.2771,19.3136,19.2699,19.2917,108458.0
2019-06-10 10:40:00,26.48,26.63,26.47,26.58,128781.0,19.299,19.4083,19.2917,19.3719,128781.0
2019-06-10 10:45:00,26.59,26.6,26.52,26.57,37389.0,19.3792,19.3865,19.3282,19.3646,37389.0
2019-06-10 10:50:00,26.58,26.74,26.56,26.72,49051.0,19.3719,19.4885,19.3573,19.4739,49051.0
2019-06-10 10:55:00,26.71,26.72,26.64,26.69,56797.0,19.4666,19.4739,19.4156,19.4521,56797.0
2019-06-10 11:00:00,26.7,26.8,26.68,26.78,76418.0,19.4593,19.5322,19.4448,19.5176,76418.0
2019-06-10 11:05:00,26.78,26.86,26.74,26.78,63073.0,19.5176,19.576,19.4885,19.5176,63073.0
2019-06-10 11:10:00,26.78,26.82,26.71,26.75,107112.0,19.5176,19.5468,19.4666,19.4958,107112.0
2019-06-10 11:15:00,26.75,26.75,26.67,26.7,130138.0,19.4958,19.4958,19.4375,19.4593,130138.0
2019-06-10 11:20:00,26.69,26.7,26.51,26.51,142352.0,19.4521,19.4593,19.3209,19.3209,142352.0
2019-06-10 11:25:00,26.53,26.57,26.46,26.5,39296.0,19.3354,19.3646,19.2844,19.3136,39296.0
2019-06-10 11:30:00,26.5,26.54,26.48,26.5,129224.0,19.3136,19.3427,19.299,19.3136,129224.0
2019-06-10 11:35:00,26.49,26.52,26.38,26.44,189069.0,19.3063,19.3282,19.2261,19.2699,189069.0
2019-06-10 11:40:00,26.45,26.59,26.44,26.57,65055.0,19.2771,19.3792,19.2699,19.3646,65055.0
2019-06-10 11:45:00,26.56,26.57,26.5,26.55,89167.0,19.3573,19.3646,19.3136,19.35,89167.0
2019-06-10 11:50:00,26.55,26.59,26.54,26.57,46876.0,19.35,19.3792,19.3427,19.3646,46876.0
2019-06-10 11:55:00,26.56,26.59,26.54,26.55,27003.0,19.3573,19.3792,19.3427,19.35,27003.0
2019-06-10 12:00:00,26.56,26.59,26.53,26.54,34082.0,19.3573,19.3792,19.3354,19.3427,34082.0
2019-06-10 12:05:00,26.54,26.55,26.5,26.51,76779.0,19.3427,19.35,19.3136,19.3209,76779.0
2019-06-10 12:10:00,26.52,26.56,26.51,26.55,107820.0,19.3282,19.3573,19.3209,19.35,107820.0
2019-06-10 12:15:00,26.55,26.59,26.47,26.47,70283.0,19.35,19.3792,19.2917,19.2917,70283.0
2019-06-10 12:20:00,26.47,26.47,26.4,26.41,24830.0,19.2917,19.2917,19.2407,19.248,24830.0
2019-06-10 12:25:00,26.41,26.46,26.39,26.44,28774.0,19.248,19.2844,19.2334,19.2699,28774.0
2019-06-10 12:30:00,26.43,26.46,26.4,26.43,30495.0,19.2626,19.2844,19.2407,19.2626,30495.0
2019-06-10 12:35:00,26.43,26.53,26.43,26.52,27319.0,19.2626,19.3354,19.2626,19.3282,27319.0
2019-06-10 12:40:00,26.51,26.51,26.46,26.48,33938.0,19.3209,19.3209,19.2844,19.299,33938.0
2019-06-10 12:45:00,26.47,26.49,26.44,26.49,14830.0,19.2917,19.3063,19.2699,19.3063,14830.0
2019-06-10 12:50:00,26.48,26.49,26.45,26.47,14435.0,19.299,19.3063,19.2771,19.2917,14435.0
2019-06-10 12:55:00,26.46,26.47,26.44,26.45,15496.0,19.2844,19.2917,19.2699,19.2771,15496.0
2019-06-10 13:00:00,26.45,26.49,26.45,26.47,60761.0,19.2771,19.3063,19.2771,19.2917,60761.0
2019-06-10 13:05:00,26.46,26.47,26.39,26.39,21913.0,19.2844,19.2917,19.2334,19.2334,21913.0
2019-06-10 13:10:00,26.4,26.41,26.36,26.37,32990.0,19.2407,19.248,19.2115,19.2188,32990.0
2019-06-10 13:15:00,26.38,26.44,26.38,26.44,19661.0,19.2261,19.2699,19.2261,19.2699,19661.0
2019-06-10 13:20:00,26.45,26.47,26.44,26.46,15512.0,19.2771,19.2917,19.2699,19.2844,15512.0
2019-06-10 13:25:00,26.45,26.47,26.42,26.46,16558.0,19.2771,19.2917,19.2553,19.2844,16558.0
2019-06-10 13:30:00,26.46,26.51,26.46,26.48,13296.0,19.2844,19.3209,19.2844,19.299,13296.0
2019-06-10 13:35:00,26.49,26.51,26.46,26.46,24213.0,19.3063,19.3209,19.2844,19.2844,24213.0
2019-06-10 13:40:00,26.46,26.47,26.37,26.38,40028.0,19.2844,19.2917,19.2188,19.2261,40028.0
2019-06-10 13:45:00,26.38,26.39,26.31,26.32,47675.0,19.2261,19.2334,19.1751,19.1824,47675.0
2019-06-10 13:50:00,26.31,26.34,26.27,26.29,28035.0,19.1751,19.197,19.146,19.1605,28035.0
2019-06-10 13:55:00,26.3,26.31,26.26,26.3,33696.0,19.1678,19.1751,19.1387,19.1678,33696.0
2019-06-10 14:00:00,26.3,26.3,26.14,26.17,69986.0,19.1678,19.1678,19.0512,19.0731,69986.0
2019-06-10 14:05:00,26.16,26.24,26.16,26.2,22484.0,19.0658,19.1241,19.0658,19.0949,22484.0
2019-06-10 14:10:00,26.2,26.2,26.16,26.17,20680.0,19.0949,19.0949,19.0658,19.0731,20680.0
2019-06-10 14:15:00,26.17,26.17,26.09,26.14,72878.0,19.0731,19.0731,19.0148,19.0512,72878.0
2019-06-10 14:20:00,26.14,26.25,26.11,26.23,29943.0,19.0512,19.1314,19.0293,19.1168,29943.0
2019-06-10 14:25:00,26.23,26.25,26.19,26.22,23777.0,19.1168,19.1314,19.0876,19.1095,23777.0
2019-06-10 14:30:00,26.23,26.24,26.19,26.2,35139.0,19.1168,19.1241,19.0876,19.0949,35139.0
2019-06-10 14:35:00,26.2,26.2,26.18,26.19,20277.0,19.0949,19.0949,19.0804,19.0876,20277.0
2019-06-10 14:40:00,26.19,26.2,26.16,26.19,14780.0,19.0876,19.0949,19.0658,19.0876,14780.0
2019-06-10 14:45:00,26.19,26.25,26.18,26.22,76900.0,19.0876,19.1314,19.0804,19.1095,76900.0
2019-06-10 14:50:00,26.22,26.24,26.19,26.2,19622.0,19.1095,19.1241,19.0876,19.0949,19622.0
2019-06-10 14:55:00,26.2,26.23,26.19,26.21,24035.0,19.0949,19.1168,19.0876,19.1022,24035.0
2019-06-10 15:00:00,26.2,26.21,26.13,26.13,182436.0,19.0949,19.1022,19.0439,19.0439,182436.0
2019-06-10 15:05:00,26.14,26.2,26.13,26.16,106539.0,19.0512,19.0949,19.0439,19.0658,106539.0
2019-06-10 15:10:00,26.16,26.17,26.09,26.1,29712.0,19.0658,19.0731,19.0148,19.0221,29712.0
2019-06-10 15:15:00,26.1,26.14,26.1,26.13,23816.0,19.0221,19.0512,19.0221,19.0439,23816.0
2019-06-10 15:20:00,26.14,26.15,26.1,26.13,28705.0,19.0512,19.0585,19.0221,19.0439,28705.0
2019-06-10 15:25:00,26.13,26.17,26.11,26.13,32747.0,19.0439,19.0731,19.0293,19.0439,32747.0
2019-06-10 15:30:00,26.14,26.2,26.11,26.17,49336.0,19.0512,19.0949,19.0293,19.0731,49336.0
2019-06-10 15:35:00,26.16,26.17,26.11,26.12,50880.0,19.0658,19.0731,19.0293,19.0366,50880.0
2019-06-10 15:40:00,26.13,26.13,26.08,26.11,95817.0,19.0439,19.0439,19.0075,19.0293,95817.0
2019-06-10 15:45:00,26.1,26.14,26.07,26.12,73646.0,19.0221,19.0512,19.0002,19.0366,73646.0
2019-06-10 15:50:00,26.12,26.13,26.08,26.12,79921.0,19.0366,19.0439,19.0075,19.0366,79921.0
2019-06-10 15:55:00,26.11,26.12,26.07,26.12,243094.0,19.0293,19.0366,19.0002,19.0366,243094.0
2019-06-11 09:30:00,26.41,26.65,26.41,26.46,85987.0,19.248,19.4229,19.248,19.2844,85987.0
2019-06-11 09:35:00,26.47,26.61,26.47,26.53,102530.0,19.2917,19.3938,19.2917,19.3354,102530.0
2019-06-11 09:40:00,26.55,26.72,26.52,26.66,95041.0,19.35,19.4739,19.3282,19.4302,95041.0
2019-06-11 09:45:00,26.66,26.75,26.42,26.44,103545.0,19.4302,19.4958,19.2553,19.2699,103545.0
2019-06-11 09:50:00,26.45,26.53,26.44,26.52,58440.0,19.2771,19.3354,19.2699,19.3282,58440.0
2019-06-11 09:55:00,26.52,26.53,26.4,26.41,38481.0,19.3282,19.3354,19.2407,19.248,38481.0
2019-06-11 10:00:00,26.41,26.41,26.27,26.28,116657.0,19.248,19.248,19.146,19.1532,116657.0
2019-06-11 10:05:00,26.3,26.31,26.19,26.23,62843.0,19.1678,19.1751,19.0876,19.1168,62843.0
2019-06-11 10:10:00,26.22,26.28,26.1,26.22,98004.0,19.1095,19.1532,19.0221,19.1095,98004.0
2019-06-11 10:15:00,26.22,26.28,26.21,26.27,42414.0,19.1095,19.1532,19.1022,19.146,42414.0
2019-06-11 10:20:00,26.27,26.35,26.2,26.28,43846.0,19.146,19.2043,19.0949,19.1532,43846.0
2019-06-11 10:25:00,26.28,26.38,26.26,26.38,25720.0,19.1532,19.2261,19.1387,19.2261,25720.0
2019-06-11 10:30:00,26.38,26.42,26.34,26.38,35562.0,19.2261,19.2553,19.197,19.2261,35562.0
2019-06-11 10:35:00,26.38,26.42,26.34,26.38,40118.0,19.2261,19.2553,19.197,19.2261,40118.0
2019-06-11 10:40:00,26.38,26.38,26.28,26.28,40747.0,19.2261,19.2261,19.1532,19.1532,40747.0
2019-06-11 10:45:00,26.29,26.33,26.27,26.32,32430.0,19.1605,19.1897,19.146,19.1824,32430.0
2019-06-11 10:50:00,26.33,26.42,26.27,26.42,46531.0,19.1897,19.2553,19.146,19.2553,46531.0
2019-06-11 10:55:00,26.42,26.44,26.37,26.42,31118.0,19.2553,19.2699,19.2188,19.2553,31118.0
2019-06-11 11:00:00,26.41,26.49,26.39,26.45,37598.0,19.248,19.3063,19.2334,19.2771,37598.0
2019-06-11 11:05:00,26.45,26.5,26.43,26.5,21705.0,19.2771,19.3136,19.2626,19.3136,21705.0
2019-06-11 11:10:00,26.5,26.57,26.47,26.48,41318.0,19.3136,19.3646,19.2917,19.299,41318.0
2019-06-11 11:15:00,26.47,26.55,26.47,26.52,34121.0,19.2917,19.35,19.2917,19.3282,34121.0
2019-06-11 11:20:00,26.53,26.59,26.52,26.55,47283.0,19.3354,19.3792,19.3282,19.35,47283.0
2019-06-11 11:25:00,26.55,26.55,26.5,26.52,24480.0,19.35,19.35,19.3136,19.3282,24480.0
2019-06-11 11:30:00,26.52,26.52,26.43,26.44,36730.0,19.3282,19.3282,19.2626,19.2699,36730.0
2019-06-11 11:35:00,26.44,26.47,26.41,26.43,46540.0,19.2699,19.2917,19.248,19.2626,46540.0
2019-06-11 11:40:00,26.43,26.49,26.42,26.46,43658.0,19.2626,19.3063,19.2553,19.2844,43658.0
2019-06-11 11:45:00,26.46,26.52,26.37,26.39,59844.0,19.2844,19.3282,19.2188,19.2334,59844.0
2019-06-11 11:50:00,26.39,26.41,26.36,26.39,32314.0,19.2334,19.248,19.2115,19.2334,32314.0
2019-06-11 11:55:00,26.4,26.43,26.38,26.39,32059.0,19.2407,19.2626,19.2261,19.2334,32059.0
2019-06-11 12:00:00,26.38,26.4,26.28,26.29,33727.0,19.2261,19.2407,19.1532,19.1605,33727.0
2019-06-11 12:05:00,26.28,26.3,26.22,26.27,37186.0,19.1532,19.1678,19.1095,19.146,37186.0
2019-06-11 12:10:00,26.27,26.31,26.26,26.31,91255.0,19.146,19.1751,19.1387,19.1751,91255.0
2019-06-11 12:15:00,26.3,26.39,26.28,26.35,32597.0,19.1678,19.2334,19.1532,19.2043,32597.0
2019-06-11 12:20:00,26.34,26.41,26.32,26.39,33231.0,19.197,19.248,19.1824,19.2334,33231.0
2019-06-11 12:25:00,26.39,26.39,26.33,26.34,20928.0,19.2334,19.2334,19.1897,19.197,20928.0
2019-06-11 12:30:00,26.33,26.4,26.31,26.36,25846.0,19.1897,19.2407,19.1751,19.2115,25846.0
2019-06-11 12:35:00,26.36,26.37,26.28,26.3,25391.0,19.2115,19.2188,19.1532,19.1678,25391.0
2019-06-11 12:40:00,26.29,26.31,26.2,26.25,34191.0,19.1605,19.1751,19.0949,19.1314,34191.0
2019-06-11 12:45:00,26.24,26.27,26.2,26.2,51114.0,19.1241,19.146,19.0949,19.0949,51114.0
2019-06-11 12:50:00,26.2,26.27,26.2,26.22,24073.0,19.0949,19.146,19.0949,19.1095,24073.0
2019-06-11 12:55:00,26.23,26.25,26.2,26.24,23216.0,19.1168,19.1314,19.0949,19.1241,23216.0
2019-06-11 13:00:00,26.24,26.27,26.22,26.22,22203.0,19.1241,19.146,19.1095,19.1095,22203.0
2019-06-11 13:05:00,26.23,26.29,26.19,26.28,240953.0,19.1168,19.1605,19.0876,19.1532,240953.0
2019-06-11 13:10:00,26.28,26.28,26.23,26.26,32490.0,19.1532,19.1532,19.1168,19.1387,32490.0
2019-06-11 13:15:00,26.26,26.3,26.24,26.26,23680.0,19.1387,19.1678,19.1241,19.1387,23680.0
2019-06-11 13:20:00,26.27,26.3,26.26,26.29,18572.0,19.146,19.1678,19.1387,19.1605,18572.0
2019-06-11 13:25:00,26.29,26.31,26.26,26.3,25859.0,19.1605,19.1751,19.1387,19.1678,25859.0
2019-06-11 13:30:00,26.29,26.34,26.26,26.34,21140.0,19.1605,19.197,19.1387,19.197,21140.0
2019-06-11 13:35:00,26.34,26.38,26.33,26.37,14576.0,19.197,19.2261,19.1897,19.2188,14576.0
2019-06-11 13:40:00,26.37,26.39,26.35,26.38,48873.0,19.2188,19.2334,19.2043,19.2261,48873.0
2019-06-11 13:45:00,26.38,26.38,26.32,26.36,51952.0,19.2261,19.2261,19.1824,19.2115,51952.0
2019-06-11 13:50:00,26.36,26.38,26.32,26.36,31453.0,19.2115,19.2261,19.1824,19.2115,31453.0
2019-06-11 13:55:00,26.35,26.42,26.35,26.42,18819.0,19.2043,19.2553,19.2043,19.2553,18819.0
2019-06-11 14:00:00,26.42,26.45,26.4,26.42,21289.0,19.2553,19.2771,19.2407,19.2553,21289.0
2019-06-11 14:05:00,26.41,26.42,26.37,26.41,21535.0,19.248,19.2553,19.2188,19.248,21535.0
2019-06-11 14:10:00,26.4,26.43,26.37,26.42,34018.0,19.2407,19.2626,19.2188,19.2553,34018.0
2019-06-11 14:15:00,26.42,26.43,26.39,26.39,25206.0,19.2553,19.2626,19.2334,19.2334,25206.0
2019-06-11 14:20:00,26.39,26.4,26.33,26.39,97982.0,19.2334,19.2407,19.1897,19.2334,97982.0
2019-06-11 14:25:00,26.39,26.39,26.34,26.35,21146.0,19.2334,19.2334,19.197,19.2043,21146.0
2019-06-11 14:30:00,26.35,26.35,26.33,26.34,19227.0,19.2043,19.2043,19.1897,19.197,19227.0
2019-06-11 14:35:00,26.33,26.34,26.3,26.3,29370.0,19.1897,19.197,19.1678,19.1678,29370.0
2019-06-11 14:40:00,26.31,26.36,26.29,26.36,55485.0,19.1751,19.2115,19.1605,19.2115,55485.0
2019-06-11 14:45:00,26.36,26.36,26.31,26.33,33550.0,19.2115,19.2115,19.1751,19.1897,33550.0
2019-06-11 14:50:00,26.32,26.33,26.3,26.32,22471.0,19.1824,19.1897,19.1678,19.1824,22471.0
2019-06-11 14:55:00,26.32,26.35,26.31,26.35,28893.0,19.1824,19.2043,19.1751,19.2043,28893.0
2019-06-11 15:00:00,26.34,26.35,26.29,26.3,37482.0,19.197,19.2043,19.1605,19.1678,37482.0
2019-06-11 15:05:00,26.29,26.34,26.28,26.31,36062.0,19.1605,19.197,19.1532,19.1751,36062.0
2019-06-11 15:10:00,26.32,26.36,26.31,26.33,35098.0,19.1824,19.2115,19.1751,19.1897,35098.0
2019-06-11 15:15:00,26.33,26.34,26.3,26.32,34175.0,19.1897,19.197,19.1678,19.1824,34175.0
2019-06-11 15:20:00,26.32,26.33,26.28,26.28,46687.0,19.1824,19.1897,19.1532,19.1532,46687.0
2019-06-11 15:25:00,26.29,26.3,26.25,26.27,77142.0,19.1605,19.1678,19.1314,19.146,77142.0
2019-06-11 15:30:00,26.26,26.32,26.23,26.3,194871.0,19.1387,19.1824,19.1168,19.1678,194871.0
2019-06-11 15:35:00,26.3,26.3,26.2,26.24,81198.0,19.1678,19.1678,19.0949,19.1241,81198.0
2019-06-11 15:40:00,26.24,26.24,26.21,26.24,77787.0,19.1241,19.1241,19.1022,19.1241,77787.0
2019-06-11 15:45:00,26.24,26.24,26.18,26.21,167916.0,19.1241,19.1241,19.0804,19.1022,167916.0
2019-06-11 15:50:00,26.21,26.22,26.13,26.14,175164.0,19.1022,19.1095,19.0439,19.0512,175164.0
2019-06-11 15:55:00,26.14,26.17,26.07,26.11,534844.0,19.0512,19.0731,19.0002,19.0293,534844.0
2019-06-12 09:30:00,25.74,25.75,25.52,25.58,74174.0,18.7597,18.767,18.5993,18.6431,74174.0
2019-06-12 09:35:00,25.6,25.69,25.52,25.63,58461.0,18.6576,18.7232,18.5993,18.6795,58461.0
2019-06-12 09:40:00,25.59,25.73,25.46,25.7,100289.0,18.6504,18.7524,18.5556,18.7305,100289.0
2019-06-12 09:45:00,25.71,25.72,25.5,25.54,59918.0,18.7378,18.7451,18.5848,18.6139,59918.0
2019-06-12 09:50:00,25.54,25.55,25.33,25.41,88085.0,18.6139,18.6212,18.4609,18.5192,88085.0
2019-06-12 09:55:00,25.41,25.43,25.29,25.34,69076.0,18.5192,18.5338,18.4317,18.4682,69076.0
2019-06-12 10:00:00,25.34,25.34,25.25,25.33,60854.0,18.4682,18.4682,18.4026,18.4609,60854.0
2019-06-12 10:05:00,25.32,25.35,25.25,25.26,76873.0,18.4536,18.4754,18.4026,18.4099,76873.0
2019-06-12 10:10:00,25.27,25.3,25.2,25.29,84041.0,18.4171,18.439,18.3661,18.4317,84041.0
2019-06-12 10:15:00,25.29,25.29,25.23,25.28,78330.0,18.4317,18.4317,18.388,18.4244,78330.0
2019-06-12 10:20:00,25.27,25.43,25.27,25.41,75832.0,18.4171,18.5338,18.4171,18.5192,75832.0
2019-06-12 10:25:00,25.4,25.43,25.33,25.39,38886.0,18.5119,18.5338,18.4609,18.5046,38886.0
2019-06-12 10:30:00,25.38,25.42,25.17,25.25,80354.0,18.4973,18.5265,18.3443,18.4026,80354.0
2019-06-12 10:35:00,25.26,25.45,25.25,25.41,48601.0,18.4099,18.5483,18.4026,18.5192,48601.0
2019-06-12 10:40:00,25.42,25.51,25.42,25.51,50131.0,18.5265,18.5921,18.5265,18.5921,50131.0
2019-06-12 10:45:00,25.51,25.59,25.49,25.51,53190.0,18.5921,18.6504,18.5775,18.5921,53190.0
2019-06-12 10:50:00,25.51,25.51,25.42,25.43,68757.0,18.5921,18.5921,18.5265,18.5338,68757.0
2019-06-12 10:55:00,25.42,25.43,25.35,25.39,50718.0,18.5265,18.5338,18.4754,18.5046,50718.0
2019-06-12 11:00:00,25.39,25.41,25.33,25.39,83744.0,18.5046,18.5192,18.4609,18.5046,83744.0
2019-06-12 11:05:00,25.39,25.4,25.29,25.31,78446.0,18.5046,18.5119,18.4317,18.4463,78446.0
2019-06-12 11:10:00,25.31,25.4,25.31,25.32,35606.0,18.4463,18.5119,18.4463,18.4536,35606.0
2019-06-12 11:15:00,25.33,25.37,25.3,25.37,32851.0,18.4609,18.49,18.439,18.49,32851.0
2019-06-12 11:20:00,25.37,25.37,25.27,25.28,40059.0,18.49,18.49,18.4171,18.4244,40059.0
2019-06-12 11:25:00,25.28,25.3,25.22,25.23,68664.0,18.4244,18.439,18.3807,18.388,68664.0
2019-06-12 11:30:00,25.23,25.3,25.21,25.29,63605.0,18.388,18.439,18.3734,18.4317,63605.0
2019-06-12 11:35:00,25.29,25.29,25.18,25.21,60637.0,18.4317,18.4317,18.3515,18.3734,60637.0
2019-06-12 11:40:00,25.2,25.22,25.16,25.21,56060.0,18.3661,18.3807,18.337,18.3734,56060.0
2019-06-12 11:45:00,25.21,25.22,25.16,25.2,39761.0,18.3734,18.3807,18.337,18.3661,39761.0
2019-06-12 11:50:00,25.2,25.24,25.19,25.21,54672.0,18.3661,18.3953,18.3588,18.3734,54672.0
2019-06-12 11:55:00,25.22,25.23,25.17,25.18,33552.0,18.3807,18.388,18.3443,18.3515,33552.0
2019-06-12 12:00:00,25.17,25.24,25.17,25.23,39150.0,18.3443,18.3953,18.3443,18.388,39150.0
2019-06-12 12:05:00,25.22,25.27,25.21,25.26,40546.0,18.3807,18.4171,18.3734,18.4099,40546.0
2019-06-12 12:10:00,25.25,25.27,25.22,25.25,34993.0,18.4026,18.4171,18.3807,18.4026,34993.0
2019-06-12 12:15:00,25.24,25.28,25.22,25.23,37391.0,18.3953,18.4244,18.3807,18.388,37391.0
2019-06-12 12:20:00,25.22,25.27,25.22,25.27,20880.0,18.3807,18.4171,18.3807,18.4171,20880.0
2019-06-12 12:25:00,25.27,25.36,25.26,25.36,51764.0,18.4171,18.4827,18.4099,18.4827,51764.0
2019-06-12 12:30:00,25.37,25.41,25.34,25.41,53408.0,18.49,18.5192,18.4682,18.5192,53408.0
2019-06-12 12:35:00,25.41,25.44,25.41,25.44,27366.0,18.5192,18.541,18.5192,18.541,27366.0
2019-06-12 12:40:00,25.44,25.46,25.41,25.43,30305.0,18.541,18.5556,18.5192,18.5338,30305.0
2019-06-12 12:45:00,25.44,25.51,25.43,25.49,36342.0,18.541,18.5921,18.5338,18.5775,36342.0
2019-06-12 12:50:00,25.5,25.56,25.49,25.53,70981.0,18.5848,18.6285,18.5775,18.6066,70981.0
2019-06-12 12:55:00,25.53,25.55,25.45,25.48,30968.0,18.6066,18.6212,18.5483,18.5702,30968.0
2019-06-12 13:00:00,25.48,25.5,25.45,25.48,23720.0,18.5702,18.5848,18.5483,18.5702,23720.0
2019-06-12 13:05:00,25.48,25.5,25.45,25.45,27495.0,18.5702,18.5848,18.5483,18.5483,27495.0
2019-06-12 13:10:00,25.45,25.46,25.43,25.46,20585.0,18.5483,18.5556,18.5338,18.5556,20585.0
2019-06-12 13:15:00,25.46,25.46,25.44,25.46,10071.0,18.5556,18.5556,18.541,18.5556,10071.0
2019-06-12 13:20:00,25.46,25.5,25.46,25.47,20827.0,18.5556,18.5848,18.5556,18.5629,20827.0
2019-06-12 13:25:00,25.47,25.48,25.44,25.47,19259.0,18.5629,18.5702,18.541,18.5629,19259.0
2019-06-12 13:30:00,25.46,25.48,25.44,25.46,20113.0,18.5556,18.5702,18.541,18.5556,20113.0
2019-06-12 13:35:00,25.47,25.47,25.42,25.43,33828.0,18.5629,18.5629,18.5265,18.5338,33828.0
2019-06-12 13:40:00,25.43,25.46,25.42,25.45,15651.0,18.5338,18.5556,18.5265,18.5483,15651.0
2019-06-12 13:45:00,25.45,25.5,25.45,25.48,23613.0,18.5483,18.5848,18.5483,18.5702,23613.0
2019-06-12 13:50:00,25.49,25.52,25.47,25.48,23076.0,18.5775,18.5993,18.5629,18.5702,23076.0
2019-06-12 13:55:00,25.48,25.52,25.46,25.51,15992.0,18.5702,18.5993,18.5556,18.5921,15992.0
2019-06-12 14:00:00,25.52,25.53,25.47,25.48,34210.0,18.5993,18.6066,18.5629,18.5702,34210.0
2019-06-12 14:05:00,25.48,25.55,25.46,25.54,42042.0,18.5702,18.6212,18.5556,18.6139,42042.0
2019-06-12 14:10:00,25.54,25.54,25.5,25.54,33831.0,18.6139,18.6139,18.5848,18.6139,33831.0
2019-06-12 14:15:00,25.53,25.53,25.45,25.46,44714.0,18.6066,18.6066,18.5483,18.5556,44714.0
2019-06-12 14:20:00,25.46,25.46,25.41,25.44,35198.0,18.5556,18.5556,18.5192,18.541,35198.0
2019-06-12 14:25:00,25.44,25.44,25.36,25.37,39674.0,18.541,18.541,18.4827,18.49,39674.0
2019-06-12 14:30:00,25.37,25.37,25.29,25.33,55301.0,18.49,18.49,18.4317,18.4609,55301.0
2019-06-12 14:35:00,25.33,25.43,25.33,25.39,49370.0,18.4609,18.5338,18.4609,18.5046,49370.0
2019-06-12 14:40:00,25.38,25.41,25.35,25.4,46443.0,18.4973,18.5192,18.4754,18.5119,46443.0
2019-06-12 14:45:00,25.4,25.45,25.39,25.44,33437.0,18.5119,18.5483,18.5046,18.541,33437.0
2019-06-12 14:50:00,25.44,25.52,25.44,25.51,74083.0,18.541,18.5993,18.541,18.5921,74083.0
2019-06-12 14:55:00,25.51,25.54,25.5,25.51,43708.0,18.5921,18.6139,18.5848,18.5921,43708.0
2019-06-12 15:00:00,25.51,25.52,25.47,25.49,38841.0,18.5921,18.5993,18.5629,18.5775,38841.0
2019-06-12 15:05:00,25.49,25.51,25.46,25.5,56591.0,18.5775,18.5921,18.5556,18.5848,56591.0
2019-06-12 15:10:00,25.5,25.56,25.49,25.55,63175.0,18.5848,18.6285,18.5775,18.6212,63175.0
2019-06-12 15:15:00,25.55,25.57,25.54,25.57,63776.0,18.6212,18.6358,18.6139,18.6358,63776.0
2019-06-12 15:20:00,25.56,25.59,25.54,25.56,87299.0,18.6285,18.6504,18.6139,18.6285,87299.0
2019-06-12 15:25:00,25.56,25.57,25.53,25.54,78878.0,18.6285,18.6358,18.6066,18.6139,78878.0
2019-06-12 15:30:00,25.55,25.59,25.54,25.55,90346.0,18.6212,18.6504,18.6139,18.6212,90346.0
2019-06-12 15:35:00,25.55,25.58,25.53,25.55,90487.0,18.6212,18.6431,18.6066,18.6212,90487.0
2019-06-12 15:40:00,25.55,25.57,25.53,25.55,78542.0,18.6212,18.6358,18.6066,18.6212,78542.0
2019-06-12 15:45:00,25.54,25.55,25.45,25.46,144823.0,18.6139,18.6212,18.5483,18.5556,144823.0
2019-06-12 15:50:00,25.45,25.46,25.42,25.44,186843.0,18.5483,18.5556,18.5265,18.541,186843.0
2019-06-12 15:55:00,25.44,25.5,25.41,25.48,297927.0,18.541,18.5848,18.5192,18.5702,297927.0
2019-06-13 09:30:00,25.74,25.9,25.39,25.43,307104.0,18.8243,18.9413,18.5684,18.5976,307104.0
2019-06-13 09:35:00,25.43,25.66,25.43,25.56,125839.0,18.5976,18.7658,18.5976,18.6927,125839.0
2019-06-13 09:40:00,25.55,25.61,25.5,25.59,162039.0,18.6854,18.7292,18.6488,18.7146,162039.0
2019-06-13 09:45:00,25.59,25.68,25.52,25.53,69179.0,18.7146,18.7804,18.6634,18.6707,69179.0
2019-06-13 09:50:00,25.54,25.56,25.43,25.48,70533.0,18.6781,18.6927,18.5976,18.6342,70533.0
2019-06-13 09:55:00,25.49,25.63,25.49,25.63,51748.0,18.6415,18.7439,18.6415,18.7439,51748.0
2019-06-13 10:00:00,25.63,25.69,25.59,25.6,77709.0,18.7439,18.7878,18.7146,18.7219,77709.0
2019-06-13 10:05:00,25.6,25.63,25.47,25.49,53332.0,18.7219,18.7439,18.6269,18.6415,53332.0
2019-06-13 10:10:00,25.5,25.57,25.49,25.54,33694.0,18.6488,18.7,18.6415,18.6781,33694.0
2019-06-13 10:15:00,25.53,25.53,25.43,25.45,38311.0,18.6707,18.6707,18.5976,18.6122,38311.0
2019-06-13 10:20:00,25.44,25.54,25.43,25.53,56579.0,18.6049,18.6781,18.5976,18.6707,56579.0
2019-06-13 10:25:00,25.55,25.66,25.54,25.66,50545.0,18.6854,18.7658,18.6781,18.7658,50545.0
2019-06-13 10:30:00,25.67,25.69,25.56,25.6,44354.0,18.7731,18.7878,18.6927,18.7219,44354.0
2019-06-13 10:35:00,25.6,25.69,25.6,25.67,40846.0,18.7219,18.7878,18.7219,18.7731,40846.0
2019-06-13 10:40:00,25.66,25.69,25.6,25.65,45528.0,18.7658,18.7878,18.7219,18.7585,45528.0
2019-06-13 10:45:00,25.65,25.69,25.61,25.63,38162.0,18.7585,18.7878,18.7292,18.7439,38162.0
2019-06-13 10:50:00,25.63,25.68,25.61,25.65,41308.0,18.7439,18.7804,18.7292,18.7585,41308.0
2019-06-13 10:55:00,25.65,25.73,25.63,25.73,63069.0,18.7585,18.817,18.7439,18.817,63069.0
2019-06-13 11:00:00,25.73,25.92,25.73,25.89,116353.0,18.817,18.956,18.817,18.934,116353.0
2019-06-13 11:05:00,25.88,25.89,25.77,25.79,51769.0,18.9267,18.934,18.8463,18.8609,51769.0
2019-06-13 11:10:00,25.8,25.93,25.77,25.93,32690.0,18.8682,18.9633,18.8463,18.9633,32690.0
2019-06-13 11:15:00,25.93,25.97,25.87,25.95,93217.0,18.9633,18.9925,18.9194,18.9779,93217.0
2019-06-13 11:20:00,25.95,25.96,25.84,25.85,37438.0,18.9779,18.9852,18.8975,18.9048,37438.0
2019-06-13 11:25:00,25.85,25.86,25.8,25.82,40637.0,18.9048,18.9121,18.8682,18.8828,40637.0
2019-06-13 11:30:00,25.81,25.81,25.74,25.74,33390.0,18.8755,18.8755,18.8243,18.8243,33390.0
2019-06-13 11:35:00,25.73,25.75,25.7,25.73,33144.0,18.817,18.8316,18.7951,18.817,33144.0
2019-06-13 11:40:00,25.73,25.79,25.72,25.79,25832.0,18.817,18.8609,18.8097,18.8609,25832.0
2019-06-13 11:45:00,25.79,25.8,25.72,25.75,35324.0,18.8609,18.8682,18.8097,18.8316,35324.0
2019-06-13 11:50:00,25.75,25.79,25.73,25.74,33355.0,18.8316,18.8609,18.817,18.8243,33355.0
2019-06-13 11:55:00,25.74,25.74,25.63,25.68,34629.0,18.8243,18.8243,18.7439,18.7804,34629.0
2019-06-13 12:00:00,25.68,25.76,25.65,25.74,27672.0,18.7804,18.8389,18.7585,18.8243,27672.0
2019-06-13 12:05:00,25.74,25.8,25.74,25.77,39296.0,18.8243,18.8682,18.8243,18.8463,39296.0
2019-06-13 12:10:00,25.77,25.8,25.76,25.78,27208.0,18.8463,18.8682,18.8389,18.8536,27208.0
2019-06-13 12:15:00,25.78,25.78,25.73,25.73,34275.0,18.8536,18.8536,18.817,18.817,34275.0
2019-06-13 12:20:00,25.73,25.79,25.7,25.79,24050.0,18.817,18.8609,18.7951,18.8609,24050.0
2019-06-13 12:25:00,25.79,25.82,25.75,25.77,44999.0,18.8609,18.8828,18.8316,18.8463,44999.0
2019-06-13 12:30:00,25.78,25.8,25.75,25.76,20283.0,18.8536,18.8682,18.8316,18.8389,20283.0
2019-06-13 12:35:00,25.76,25.8,25.75,25.76,28323.0,18.8389,18.8682,18.8316,18.8389,28323.0
2019-06-13 12:40:00,25.77,25.88,25.77,25.88,33098.0,18.8463,18.9267,18.8463,18.9267,33098.0
2019-06-13 12:45:00,25.87,25.89,25.85,25.86,35113.0,18.9194,18.934,18.9048,18.9121,35113.0
2019-06-13 12:50:00,25.86,25.88,25.83,25.87,23917.0,18.9121,18.9267,18.8901,18.9194,23917.0
2019-06-13 12:55:00,25.88,25.9,25.85,25.88,21757.0,18.9267,18.9413,18.9048,18.9267,21757.0
2019-06-13 13:00:00,25.88,25.91,25.86,25.86,29140.0,18.9267,18.9486,18.9121,18.9121,29140.0
2019-06-13 13:05:00,25.85,25.88,25.83,25.88,29930.0,18.9048,18.9267,18.8901,18.9267,29930.0
2019-06-13 13:10:00,25.88,25.89,25.83,25.87,267850.0,18.9267,18.934,18.8901,18.9194,267850.0
2019-06-13 13:15:00,25.87,25.9,25.86,25.9,40466.0,18.9194,18.9413,18.9121,18.9413,40466.0
2019-06-13 13:20:00,25.91,25.96,25.88,25.91,48746.0,18.9486,18.9852,18.9267,18.9486,48746.0
2019-06-13 13:25:00,25.92,25.94,25.88,25.93,21945.0,18.956,18.9706,18.9267,18.9633,21945.0
2019-06-13 13:30:00,25.93,25.97,25.91,25.94,31519.0,18.9633,18.9925,18.9486,18.9706,31519.0
2019-06-13 13:35:00,25.94,25.97,25.94,25.96,10940.0,18.9706,18.9925,18.9706,18.9852,10940.0
2019-06-13 13:40:00,25.96,25.97,25.93,25.94,24015.0,18.9852,18.9925,18.9633,18.9706,24015.0
2019-06-13 13:45:00,25.95,25.97,25.94,25.96,18460.0,18.9779,18.9925,18.9706,18.9852,18460.0
2019-06-13 13:50:00,25.97,25.99,25.96,25.99,13880.0,18.9925,19.0072,18.9852,19.0072,13880.0
2019-06-13 13:55:00,25.98,26.01,25.97,25.98,23574.0,18.9998,19.0218,18.9925,18.9998,23574.0
2019-06-13 14:00:00,25.98,26.0,25.96,25.98,55759.0,18.9998,19.0145,18.9852,18.9998,55759.0
2019-06-13 14:05:00,25.97,25.99,25.91,25.92,89081.0,18.9925,19.0072,18.9486,18.956,89081.0
2019-06-13 14:10:00,25.91,25.93,25.88,25.93,33631.0,18.9486,18.9633,18.9267,18.9633,33631.0
2019-06-13 14:15:00,25.92,26.06,25.91,26.06,40124.0,18.956,19.0583,18.9486,19.0583,40124.0
2019-06-13 14:20:00,26.05,26.05,25.97,26.01,26407.0,19.051,19.051,18.9925,19.0218,26407.0
2019-06-13 14:25:00,26.01,26.02,25.97,25.99,20666.0,19.0218,19.0291,18.9925,19.0072,20666.0
2019-06-13 14:30:00,25.98,26.01,25.97,25.98,24908.0,18.9998,19.0218,18.9925,18.9998,24908.0
2019-06-13 14:35:00,25.98,25.99,25.95,25.99,17711.0,18.9998,19.0072,18.9779,19.0072,17711.0
2019-06-13 14:40:00,25.98,26.02,25.96,26.02,27503.0,18.9998,19.0291,18.9852,19.0291,27503.0
2019-06-13 14:45:00,26.02,26.03,25.99,26.01,27534.0,19.0291,19.0364,19.0072,19.0218,27534.0
2019-06-13 14:50:00,26.01,26.01,25.95,25.96,24583.0,19.0218,19.0218,18.9779,18.9852,24583.0
2019-06-13 14:55:00,25.97,25.98,25.94,25.95,27813.0,18.9925,18.9998,18.9706,18.9779,27813.0
2019-06-13 15:00:00,25.95,25.97,25.91,25.95,53649.0,18.9779,18.9925,18.9486,18.9779,53649.0
2019-06-13 15:05:00,25.95,25.95,25.9,25.94,31073.0,18.9779,18.9779,18.9413,18.9706,31073.0
2019-06-13 15:10:00,25.93,25.97,25.92,25.93,35297.0,18.9633,18.9925,18.956,18.9633,35297.0
2019-06-13 15:15:00,25.93,25.95,25.91,25.94,38964.0,18.9633,18.9779,18.9486,18.9706,38964.0
2019-06-13 15:20:00,25.95,26.0,25.94,26.0,39822.0,18.9779,19.0145,18.9706,19.0145,39822.0
2019-06-13 15:25:00,26.0,26.01,25.98,26.0,64594.0,19.0145,19.0218,18.9998,19.0145,64594.0
2019-06-13 15:30:00,26.0,26.04,25.98,26.04,69453.0,19.0145,19.0437,18.9998,19.0437,69453.0
2019-06-13 15:35:00,26.03,26.04,25.99,26.0,96187.0,19.0364,19.0437,19.0072,19.0145,96187.0
2019-06-13 15:40:00,26.0,26.0,25.95,25.97,80916.0,19.0145,19.0145,18.9779,18.9925,80916.0
2019-06-13 15:45:00,25.97,26.02,25.96,26.01,113428.0,18.9925,19.0291,18.9852,19.0218,113428.0
2019-06-13 15:50:00,26.01,26.04,25.98,26.02,236344.0,19.0218,19.0437,18.9998,19.0291,236344.0
2019-06-13 15:55:00,26.02,26.14,25.99,26.12,340928.0,19.0291,19.1169,19.0072,19.1022,340928.0
2019-06-14 09:30:00,26.05,26.16,25.83,25.83,62982.0,19.051,19.1315,18.8901,18.8901,62982.0
2019-06-14 09:35:00,25.85,26.11,25.8,26.09,81208.0,18.9048,19.0949,18.8682,19.0803,81208.0
2019-06-14 09:40:00,26.08,26.12,26.02,26.07,52071.0,19.073,19.1022,19.0291,19.0657,52071.0
2019-06-14 09:45:00,26.08,26.2,26.05,26.13,40218.0,19.073,19.1607,19.051,19.1095,40218.0
2019-06-14 09:50:00,26.11,26.15,25.82,25.83,50659.0,19.0949,19.1242,18.8828,18.8901,50659.0
2019-06-14 09:55:00,25.82,25.82,25.73,25.76,108394.0,18.8828,18.8828,18.817,18.8389,108394.0
2019-06-14 10:00:00,25.77,25.86,25.72,25.75,70244.0,18.8463,18.9121,18.8097,18.8316,70244.0
2019-06-14 10:05:00,25.74,25.76,25.67,25.72,53410.0,18.8243,18.8389,18.7731,18.8097,53410.0
2019-06-14 10:10:00,25.72,25.82,25.71,25.8,84005.0,18.8097,18.8828,18.8024,18.8682,84005.0
2019-06-14 10:15:00,25.79,25.87,25.76,25.83,31349.0,18.8609,18.9194,18.8389,18.8901,31349.0
2019-06-14 10:20:00,25.82,25.89,25.81,25.85,19597.0,18.8828,18.934,18.8755,18.9048,19597.0
2019-06-14 10:25:00,25.86,25.92,25.85,25.89,32800.0,18.9121,18.956,18.9048,18.934,32800.0
2019-06-14 10:30:00,25.9,25.93,25.86,25.9,26539.0,18.9413,18.9633,18.9121,18.9413,26539.0
2019-06-14 10:35:00,25.9,25.97,25.9,25.95,19698.0,18.9413,18.9925,18.9413,18.9779,19698.0
2019-06-14 10:40:00,25.95,26.01,25.93,25.95,38706.0,18.9779,19.0218,18.9633,18.9779,38706.0
2019-06-14 10:45:00,25.94,25.99,25.91,25.98,27115.0,18.9706,19.0072,18.9486,18.9998,27115.0
2019-06-14 10:50:00,25.99,26.0,25.89,25.95,18918.0,19.0072,19.0145,18.934,18.9779,18918.0
2019-06-14 10:55:00,25.95,25.98,25.92,25.96,23068.0,18.9779,18.9998,18.956,18.9852,23068.0
2019-06-14 11:00:00,25.96,25.97,25.9,25.93,17007.0,18.9852,18.9925,18.9413,18.9633,17007.0
2019-06-14 11:05:00,25.92,25.94,25.86,25.86,31261.0,18.956,18.9706,18.9121,18.9121,31261.0
2019-06-14 11:10:00,25.86,25.88,25.82,25.83,21066.0,18.9121,18.9267,18.8828,18.8901,21066.0
2019-06-14 11:15:00,25.83,25.9,25.81,25.89,23707.0,18.8901,18.9413,18.8755,18.934,23707.0
2019-06-14 11:20:00,25.9,25.92,25.81,25.81,21970.0,18.9413,18.956,18.8755,18.8755,21970.0
2019-06-14 11:25:00,25.8,25.81,25.7,25.75,63990.0,18.8682,18.8755,18.7951,18.8316,63990.0
2019-06-14 11:30:00,25.74,25.81,25.71,25.78,29523.0,18.8243,18.8755,18.8024,18.8536,29523.0
2019-06-14 11:35:00,25.77,25.77,25.72,25.75,28377.0,18.8463,18.8463,18.8097,18.8316,28377.0
2019-06-14 11:40:00,25.75,25.78,25.72,25.76,22828.0,18.8316,18.8536,18.8097,18.8389,22828.0
2019-06-14 11:45:00,25.77,25.81,25.75,25.78,25089.0,18.8463,18.8755,18.8316,18.8536,25089.0
2019-06-14 11:50:00,25.79,25.88,25.78,25.87,36013.0,18.8609,18.9267,18.8536,18.9194,36013.0
2019-06-14 11:55:00,25.86,25.91,25.86,25.91,28639.0,18.9121,18.9486,18.9121,18.9486,28639.0
2019-06-14 12:00:00,25.92,25.92,25.86,25.88,32594.0,18.956,18.956,18.9121,18.9267,32594.0
2019-06-14 12:05:00,25.87,25.87,25.81,25.86,29570.0,18.9194,18.9194,18.8755,18.9121,29570.0
2019-06-14 12:10:00,25.85,25.86,25.8,25.81,24397.0,18.9048,18.9121,18.8682,18.8755,24397.0
2019-06-14 12:15:00,25.82,25.84,25.79,25.8,44352.0,18.8828,18.8975,18.8609,18.8682,44352.0
2019-06-14 12:20:00,25.79,25.83,25.77,25.83,52043.0,18.8609,18.8901,18.8463,18.8901,52043.0
2019-06-14 12:25:00,25.82,25.84,25.8,25.82,79651.0,18.8828,18.8975,18.8682,18.8828,79651.0
2019-06-14 12:30:00,25.81,25.89,25.8,25.88,54427.0,18.8755,18.934,18.8682,18.9267,54427.0
2019-06-14 12:35:00,25.88,25.89,25.82,25.84,23787.0,18.9267,18.934,18.8828,18.8975,23787.0
2019-06-14 12:40:00,25.84,25.85,25.81,25.83,26285.0,18.8975,18.9048,18.8755,18.8901,26285.0
2019-06-14 12:45:00,25.83,25.83,25.75,25.78,37826.0,18.8901,18.8901,18.8316,18.8536,37826.0
2019-06-14 12:50:00,25.78,25.81,25.75,25.77,35061.0,18.8536,18.8755,18.8316,18.8463,35061.0
2019-06-14 12:55:00,25.77,25.79,25.75,25.76,32521.0,18.8463,18.8609,18.8316,18.8389,32521.0
2019-06-14 13:00:00,25.76,25.79,25.74,25.79,29578.0,18.8389,18.8609,18.8243,18.8609,29578.0
2019-06-14 13:05:00,25.78,25.81,25.76,25.76,53105.0,18.8536,18.8755,18.8389,18.8389,53105.0
2019-06-14 13:10:00,25.76,25.76,25.71,25.71,50560.0,18.8389,18.8389,18.8024,18.8024,50560.0
2019-06-14 13:15:00,25.71,25.74,25.7,25.74,15228.0,18.8024,18.8243,18.7951,18.8243,15228.0
2019-06-14 13:20:00,25.74,25.8,25.7,25.79,91247.0,18.8243,18.8682,18.7951,18.8609,91247.0
2019-06-14 13:25:00,25.79,25.81,25.74,25.76,49762.0,18.8609,18.8755,18.8243,18.8389,49762.0
2019-06-14 13:30:00,25.75,25.83,25.75,25.8,59265.0,18.8316,18.8901,18.8316,18.8682,59265.0
2019-06-14 13:35:00,25.79,25.89,25.79,25.88,75573.0,18.8609,18.934,18.8609,18.9267,75573.0
2019-06-14 13:40:00,25.87,25.92,25.84,25.85,64255.0,18.9194,18.956,18.8975,18.9048,64255.0
2019-06-14 13:45:00,25.84,25.85,25.75,25.75,69227.0,18.8975,18.9048,18.8316,18.8316,69227.0
2019-06-14 13:50:00,25.75,25.8,25.74,25.77,42142.0,18.8316,18.8682,18.8243,18.8463,42142.0
2019-06-14 13:55:00,25.78,25.83,25.76,25.81,28096.0,18.8536,18.8901,18.8389,18.8755,28096.0
2019-06-14 14:00:00,25.8,25.86,25.79,25.86,29141.0,18.8682,18.9121,18.8609,18.9121,29141.0
2019-06-14 14:05:00,25.86,25.95,25.83,25.93,71703.0,18.9121,18.9779,18.8901,18.9633,71703.0
2019-06-14 14:10:00,25.93,25.99,25.91,25.95,55805.0,18.9633,19.0072,18.9486,18.9779,55805.0
2019-06-14 14:15:00,25.95,25.99,25.92,25.93,67489.0,18.9779,19.0072,18.956,18.9633,67489.0
2019-06-14 14:20:00,25.92,25.93,25.88,25.89,53819.0,18.956,18.9633,18.9267,18.934,53819.0
2019-06-14 14:25:00,25.89,25.91,25.8,25.83,117705.0,18.934,18.9486,18.8682,18.8901,117705.0
2019-06-14 14:30:00,25.83,25.84,25.75,25.77,66820.0,18.8901,18.8975,18.8316,18.8463,66820.0
2019-06-14 14:35:00,25.77,25.77,25.72,25.73,21778.0,18.8463,18.8463,18.8097,18.817,21778.0
2019-06-14 14:40:00,25.73,25.75,25.69,25.71,66310.0,18.817,18.8316,18.7878,18.8024,66310.0
2019-06-14 14:45:00,25.71,25.75,25.7,25.75,25083.0,18.8024,18.8316,18.7951,18.8316,25083.0
2019-06-14 14:50:00,25.75,25.75,25.71,25.74,46888.0,18.8316,18.8316,18.8024,18.8243,46888.0
2019-06-14 14:55:00,25.74,25.74,25.7,25.72,45346.0,18.8243,18.8243,18.7951,18.8097,45346.0
2019-06-14 15:00:00,25.72,25.76,25.7,25.75,63787.0,18.8097,18.8389,18.7951,18.8316,63787.0
2019-06-14 15:05:00,25.75,25.75,25.72,25.73,37890.0,18.8316,18.8316,18.8097,18.817,37890.0
2019-06-14 15:10:00,25.73,25.73,25.68,25.7,70982.0,18.817,18.817,18.7804,18.7951,70982.0
2019-06-14 15:15:00,25.7,25.76,25.69,25.71,60132.0,18.7951,18.8389,18.7878,18.8024,60132.0
2019-06-14 15:20:00,25.72,25.76,25.71,25.74,48373.0,18.8097,18.8389,18.8024,18.8243,48373.0
2019-06-14 15:25:00,25.74,25.75,25.69,25.74,59318.0,18.8243,18.8316,18.7878,18.8243,59318.0
2019-06-14 15:30:00,25.74,25.74,25.68,25.73,65998.0,18.8243,18.8243,18.7804,18.817,65998.0
2019-06-14 15:35:00,25.73,25.77,25.72,25.76,59588.0,18.817,18.8463,18.8097,18.8389,59588.0
2019-06-14 15:40:00,25.75,25.78,25.73,25.78,124077.0,18.8316,18.8536,18.817,18.8536,124077.0
2019-06-14 15:45:00,25.78,25.82,25.76,25.8,90682.0,18.8536,18.8828,18.8389,18.8682,90682.0
2019-06-14 15:50:00,25.81,25.84,25.79,25.82,161744.0,18.8755,18.8975,18.8609,18.8828,161744.0
2019-06-14 15:55:00,25.82,25.82,25.76,25.77,278774.0,18.8828,18.8828,18.8389,18.8463,278774.0
2019-06-17 09:30:00,25.52,25.67,25.34,25.51,111814.0,18.6634,18.7731,18.5318,18.6561,111814.0
2019-06-17 09:35:00,25.51,25.74,25.5,25.54,79056.0,18.6561,18.8243,18.6488,18.6781,79056.0
2019-06-17 09:40:00,25.52,25.59,25.48,25.51,30687.0,18.6634,18.7146,18.6342,18.6561,30687.0
2019-06-17 09:45:00,25.49,25.73,25.49,25.71,45930.0,18.6415,18.817,18.6415,18.8024,45930.0
2019-06-17 09:50:00,25.71,25.81,25.68,25.75,92045.0,18.8024,18.8755,18.7804,18.8316,92045.0
2019-06-17 09:55:00,25.76,25.86,25.75,25.78,88017.0,18.8389,18.9121,18.8316,18.8536,88017.0
2019-06-17 10:00:00,25.78,25.97,25.73,25.93,67938.0,18.8536,18.9925,18.817,18.9633,67938.0
2019-06-17 10:05:00,25.93,25.99,25.88,25.96,121268.0,18.9633,19.0072,18.9267,18.9852,121268.0
2019-06-17 10:10:00,25.96,25.96,25.84,25.91,47810.0,18.9852,18.9852,18.8975,18.9486,47810.0
2019-06-17 10:15:00,25.91,25.96,25.8,25.88,58298.0,18.9486,18.9852,18.8682,18.9267,58298.0
2019-06-17 10:20:00,25.88,25.91,25.86,25.89,34940.0,18.9267,18.9486,18.9121,18.934,34940.0
2019-06-17 10:25:00,25.89,25.98,25.87,25.98,36147.0,18.934,18.9998,18.9194,18.9998,36147.0
2019-06-17 10:30:00,26.0,26.06,25.98,26.06,50249.0,19.0145,19.0583,18.9998,19.0583,50249.0
2019-06-17 10:35:00,26.06,26.11,26.02,26.02,39747.0,19.0583,19.0949,19.0291,19.0291,39747.0
2019-06-17 10:40:00,26.03,26.13,26.03,26.13,38455.0,19.0364,19.1095,19.0364,19.1095,38455.0
2019-06-17 10:45:00,26.13,26.13,26.06,26.1,66936.0,19.1095,19.1095,19.0583,19.0876,66936.0
2019-06-17 10:50:00,26.1,26.13,26.06,26.11,65591.0,19.0876,19.1095,19.0583,19.0949,65591.0
2019-06-17 10:55:00,26.12,26.15,26.03,26.04,38350.0,19.1022,19.1242,19.0364,19.0437,38350.0
2019-06-17 11:00:00,26.04,26.12,26.01,26.1,38323.0,19.0437,19.1022,19.0218,19.0876,38323.0
2019-06-17 11:05:00,26.11,26.14,26.06,26.14,40699.0,19.0949,19.1169,19.0583,19.1169,40699.0
2019-06-17 11:10:00,26.13,26.15,26.05,26.08,45771.0,19.1095,19.1242,19.051,19.073,45771.0
2019-06-17 11:15:00,26.08,26.16,26.05,26.16,69796.0,19.073,19.1315,19.051,19.1315,69796.0
2019-06-17 11:20:00,26.17,26.19,26.15,26.16,44847.0,19.1388,19.1534,19.1242,19.1315,44847.0
2019-06-17 11:25:00,26.16,26.2,26.13,26.14,40799.0,19.1315,19.1607,19.1095,19.1169,40799.0
2019-06-17 11:30:00,26.13,26.2,26.12,26.2,45874.0,19.1095,19.1607,19.1022,19.1607,45874.0
2019-06-17 11:35:00,26.2,26.21,26.14,26.14,54459.0,19.1607,19.168,19.1169,19.1169,54459.0
2019-06-17 11:40:00,26.14,26.18,26.13,26.18,41035.0,19.1169,19.1461,19.1095,19.1461,41035.0
2019-06-17 11:45:00,26.17,26.2,26.14,26.17,34242.0,19.1388,19.1607,19.1169,19.1388,34242.0
2019-06-17 11:50:00,26.17,26.22,26.16,26.19,36888.0,19.1388,19.1754,19.1315,19.1534,36888.0
2019-06-17 11:55:00,26.19,26.31,26.16,26.3,80467.0,19.1534,19.2412,19.1315,19.2339,80467.0
2019-06-17 12:00:00,26.3,26.32,26.27,26.28,20885.0,19.2339,19.2485,19.2119,19.2192,20885.0
2019-06-17 12:05:00,26.27,26.28,26.26,26.27,19169.0,19.2119,19.2192,19.2046,19.2119,19169.0
2019-06-17 12:10:00,26.26,26.27,26.22,26.27,21795.0,19.2046,19.2119,19.1754,19.2119,21795.0
2019-06-17 12:15:00,26.27,26.29,26.24,26.25,24769.0,19.2119,19.2266,19.19,19.1973,24769.0
2019-06-17 12:20:00,26.25,26.25,26.22,26.24,30152.0,19.1973,19.1973,19.1754,19.19,30152.0
2019-06-17 12:25:00,26.24,26.29,26.23,26.29,13826.0,19.19,19.2266,19.1827,19.2266,13826.0
2019-06-17 12:30:00,26.28,26.35,26.27,26.33,17443.0,19.2192,19.2704,19.2119,19.2558,17443.0
2019-06-17 12:35:00,26.33,26.36,26.33,26.35,22514.0,19.2558,19.2777,19.2558,19.2704,22514.0
2019-06-17 12:40:00,26.35,26.37,26.31,26.32,14274.0,19.2704,19.2851,19.2412,19.2485,14274.0
2019-06-17 12:45:00,26.31,26.34,26.3,26.31,26884.0,19.2412,19.2631,19.2339,19.2412,26884.0
2019-06-17 12:50:00,26.31,26.32,26.25,26.26,23869.0,19.2412,19.2485,19.1973,19.2046,23869.0
2019-06-17 12:55:00,26.26,26.29,26.25,26.26,13504.0,19.2046,19.2266,19.1973,19.2046,13504.0
2019-06-17 13:00:00,26.25,26.28,26.22,26.27,71732.0,19.1973,19.2192,19.1754,19.2119,71732.0
2019-06-17 13:05:00,26.26,26.28,26.25,26.26,18696.0,19.2046,19.2192,19.1973,19.2046,18696.0
2019-06-17 13:10:00,26.26,26.28,26.25,26.27,20296.0,19.2046,19.2192,19.1973,19.2119,20296.0
2019-06-17 13:15:00,26.27,26.32,26.26,26.31,24713.0,19.2119,19.2485,19.2046,19.2412,24713.0
2019-06-17 13:20:00,26.3,26.31,26.28,26.3,20123.0,19.2339,19.2412,19.2192,19.2339,20123.0
2019-06-17 13:25:00,26.3,26.31,26.27,26.29,38472.0,19.2339,19.2412,19.2119,19.2266,38472.0
2019-06-17 13:30:00,26.29,26.34,26.29,26.33,23255.0,19.2266,19.2631,19.2266,19.2558,23255.0
2019-06-17 13:35:00,26.33,26.34,26.29,26.3,30481.0,19.2558,19.2631,19.2266,19.2339,30481.0
2019-06-17 13:40:00,26.3,26.33,26.29,26.32,23713.0,19.2339,19.2558,19.2266,19.2485,23713.0
2019-06-17 13:45:00,26.33,26.38,26.33,26.36,51766.0,19.2558,19.2924,19.2558,19.2777,51766.0
2019-06-17 13:50:00,26.37,26.37,26.34,26.34,22819.0,19.2851,19.2851,19.2631,19.2631,22819.0
2019-06-17 13:55:00,26.35,26.41,26.34,26.41,32772.0,19.2704,19.3143,19.2631,19.3143,32772.0
2019-06-17 14:00:00,26.41,26.46,26.36,26.45,78335.0,19.3143,19.3509,19.2777,19.3436,78335.0
2019-06-17 14:05:00,26.44,26.45,26.39,26.41,36873.0,19.3362,19.3436,19.2997,19.3143,36873.0
2019-06-17 14:10:00,26.41,26.42,26.38,26.38,48069.0,19.3143,19.3216,19.2924,19.2924,48069.0
2019-06-17 14:15:00,26.38,26.39,26.29,26.3,28745.0,19.2924,19.2997,19.2266,19.2339,28745.0
2019-06-17 14:20:00,26.31,26.32,26.24,26.24,21859.0,19.2412,19.2485,19.19,19.19,21859.0
2019-06-17 14:25:00,26.24,26.27,26.23,26.26,49162.0,19.19,19.2119,19.1827,19.2046,49162.0
2019-06-17 14:30:00,26.26,26.32,26.26,26.29,42450.0,19.2046,19.2485,19.2046,19.2266,42450.0
2019-06-17 14:35:00,26.28,26.34,26.26,26.34,228913.0,19.2192,19.2631,19.2046,19.2631,228913.0
2019-06-17 14:40:00,26.33,26.37,26.3,26.37,147607.0,19.2558,19.2851,19.2339,19.2851,147607.0
2019-06-17 14:45:00,26.37,26.37,26.31,26.32,65905.0,19.2851,19.2851,19.2412,19.2485,65905.0
2019-06-17 14:50:00,26.32,26.39,26.31,26.39,44311.0,19.2485,19.2997,19.2412,19.2997,44311.0
2019-06-17 14:55:00,26.4,26.41,26.38,26.41,31849.0,19.307,19.3143,19.2924,19.3143,31849.0
2019-06-17 15:00:00,26.41,26.42,26.37,26.38,36199.0,19.3143,19.3216,19.2851,19.2924,36199.0
2019-06-17 15:05:00,26.38,26.39,26.35,26.36,61253.0,19.2924,19.2997,19.2704,19.2777,61253.0
2019-06-17 15:10:00,26.36,26.42,26.35,26.39,119679.0,19.2777,19.3216,19.2704,19.2997,119679.0
2019-06-17 15:15:00,26.39,26.4,26.37,26.39,35708.0,19.2997,19.307,19.2851,19.2997,35708.0
2019-06-17 15:20:00,26.39,26.44,26.38,26.42,39216.0,19.2997,19.3362,19.2924,19.3216,39216.0
2019-06-17 15:25:00,26.42,26.42,26.4,26.42,51379.0,19.3216,19.3216,19.307,19.3216,51379.0
2019-06-17 15:30:00,26.41,26.44,26.39,26.41,134536.0,19.3143,19.3362,19.2997,19.3143,134536.0
2019-06-17 15:35:00,26.4,26.42,26.38,26.39,72227.0,19.307,19.3216,19.2924,19.2997,72227.0
2019-06-17 15:40:00,26.39,26.4,26.35,26.36,56257.0,19.2997,19.307,19.2704,19.2777,56257.0
2019-06-17 15:45:00,26.36,26.44,26.35,26.44,144031.0,19.2777,19.3362,19.2704,19.3362,144031.0
2019-06-17 15:50:00,26.44,26.45,26.4,26.42,217432.0,19.3362,19.3436,19.307,19.3216,217432.0
2019-06-17 15:55:00,26.43,26.45,26.36,26.41,486266.0,19.3289,19.3436,19.2777,19.3143,486266.0
2019-06-18 09:30:00,26.57,26.96,26.47,26.74,125628.0,19.4313,19.7165,19.3582,19.5556,125628.0
2019-06-18 09:35:00,26.74,26.9,26.63,26.88,56883.0,19.5556,19.6727,19.4752,19.658,56883.0
2019-06-18 09:40:00,26.87,27.13,26.84,27.12,94401.0,19.6507,19.8409,19.6288,19.8336,94401.0
2019-06-18 09:45:00,27.12,27.18,26.98,27.11,88160.0,19.8336,19.8774,19.7312,19.8262,88160.0
2019-06-18 09:50:00,27.12,27.24,27.08,27.09,82683.0,19.8336,19.9213,19.8043,19.8116,82683.0
2019-06-18 09:55:00,27.08,27.29,27.02,27.22,314115.0,19.8043,19.9579,19.7604,19.9067,314115.0
2019-06-18 10:00:00,27.23,27.31,27.21,27.3,65828.0,19.914,19.9725,19.8994,19.9652,65828.0
2019-06-18 10:05:00,27.3,27.34,27.12,27.15,76473.0,19.9652,19.9944,19.8336,19.8555,76473.0
2019-06-18 10:10:00,27.15,27.18,27.07,27.08,49245.0,19.8555,19.8774,19.797,19.8043,49245.0
2019-06-18 10:15:00,27.09,27.09,27.01,27.05,55434.0,19.8116,19.8116,19.7531,19.7824,55434.0
2019-06-18 10:20:00,27.04,27.06,26.97,26.98,49210.0,19.775,19.7897,19.7239,19.7312,49210.0
2019-06-18 10:25:00,26.99,27.06,26.95,27.05,65592.0,19.7385,19.7897,19.7092,19.7824,65592.0
2019-06-18 10:30:00,27.06,27.13,27.04,27.09,77778.0,19.7897,19.8409,19.775,19.8116,77778.0
2019-06-18 10:35:00,27.1,27.18,27.09,27.13,48125.0,19.8189,19.8774,19.8116,19.8409,48125.0
2019-06-18 10:40:00,27.13,27.27,27.13,27.16,64308.0,19.8409,19.9432,19.8409,19.8628,64308.0
2019-06-18 10:45:00,27.16,27.25,27.14,27.24,22363.0,19.8628,19.9286,19.8482,19.9213,22363.0
2019-06-18 10:50:00,27.24,27.25,27.16,27.23,27316.0,19.9213,19.9286,19.8628,19.914,27316.0
2019-06-18 10:55:00,27.23,27.25,27.2,27.22,34858.0,19.914,19.9286,19.8921,19.9067,34858.0
2019-06-18 11:00:00,27.22,27.28,27.19,27.22,35514.0,19.9067,19.9506,19.8847,19.9067,35514.0
2019-06-18 11:05:00,27.21,27.28,27.21,27.26,24128.0,19.8994,19.9506,19.8994,19.9359,24128.0
2019-06-18 11:10:00,27.26,27.26,27.15,27.15,24785.0,19.9359,19.9359,19.8555,19.8555,24785.0
2019-06-18 11:15:00,27.14,27.15,27.08,27.13,34355.0,19.8482,19.8555,19.8043,19.8409,34355.0
2019-06-18 11:20:00,27.13,27.15,26.97,26.97,77083.0,19.8409,19.8555,19.7239,19.7239,77083.0
2019-06-18 11:25:00,26.97,27.07,26.97,27.05,34323.0,19.7239,19.797,19.7239,19.7824,34323.0
2019-06-18 11:30:00,27.05,27.07,26.94,26.96,109557.0,19.7824,19.797,19.7019,19.7165,109557.0
2019-06-18 11:35:00,26.96,26.97,26.86,26.88,43630.0,19.7165,19.7239,19.6434,19.658,43630.0
2019-06-18 11:40:00,26.88,26.92,26.8,26.83,63229.0,19.658,19.6873,19.5995,19.6215,63229.0
2019-06-18 11:45:00,26.83,26.84,26.75,26.76,64128.0,19.6215,19.6288,19.563,19.5703,64128.0
2019-06-18 11:50:00,26.77,26.79,26.7,26.73,54477.0,19.5776,19.5922,19.5264,19.5483,54477.0
2019-06-18 11:55:00,26.73,26.73,26.66,26.71,47904.0,19.5483,19.5483,19.4971,19.5337,47904.0
2019-06-18 12:00:00,26.71,26.73,26.69,26.7,64746.0,19.5337,19.5483,19.5191,19.5264,64746.0
2019-06-18 12:05:00,26.69,26.71,26.65,26.68,81091.0,19.5191,19.5337,19.4898,19.5118,81091.0
2019-06-18 12:10:00,26.68,26.68,26.57,26.57,56828.0,19.5118,19.5118,19.4313,19.4313,56828.0
2019-06-18 12:15:00,26.57,26.59,26.53,26.57,49776.0,19.4313,19.4459,19.4021,19.4313,49776.0
2019-06-18 12:20:00,26.56,26.67,26.56,26.67,60274.0,19.424,19.5045,19.424,19.5045,60274.0
2019-06-18 12:25:00,26.67,26.72,26.66,26.7,40501.0,19.5045,19.541,19.4971,19.5264,40501.0
2019-06-18 12:30:00,26.7,26.73,26.69,26.71,23469.0,19.5264,19.5483,19.5191,19.5337,23469.0
2019-06-18 12:35:00,26.7,26.76,26.7,26.74,24394.0,19.5264,19.5703,19.5264,19.5556,24394.0
2019-06-18 12:40:00,26.75,26.76,26.72,26.74,28984.0,19.563,19.5703,19.541,19.5556,28984.0
2019-06-18 12:45:00,26.73,26.75,26.7,26.73,34092.0,19.5483,19.563,19.5264,19.5483,34092.0
2019-06-18 12:50:00,26.73,26.73,26.66,26.68,33732.0,19.5483,19.5483,19.4971,19.5118,33732.0
2019-06-18 12:55:00,26.68,26.7,26.66,26.68,33230.0,19.5118,19.5264,19.4971,19.5118,33230.0
2019-06-18 13:00:00,26.67,26.69,26.58,26.58,32515.0,19.5045,19.5191,19.4386,19.4386,32515.0
2019-06-18 13:05:00,26.58,26.63,26.56,26.62,36955.0,19.4386,19.4752,19.424,19.4679,36955.0
2019-06-18 13:10:00,26.62,26.72,26.62,26.7,31720.0,19.4679,19.541,19.4679,19.5264,31720.0
2019-06-18 13:15:00,26.69,26.74,26.69,26.7,151757.0,19.5191,19.5556,19.5191,19.5264,151757.0
2019-06-18 13:20:00,26.69,26.71,26.67,26.69,19254.0,19.5191,19.5337,19.5045,19.5191,19254.0
2019-06-18 13:25:00,26.68,26.7,26.64,26.66,45569.0,19.5118,19.5264,19.4825,19.4971,45569.0
2019-06-18 13:30:00,26.66,26.71,26.66,26.71,28422.0,19.4971,19.5337,19.4971,19.5337,28422.0
2019-06-18 13:35:00,26.71,26.77,26.69,26.76,167551.0,19.5337,19.5776,19.5191,19.5703,167551.0
2019-06-18 13:40:00,26.76,26.81,26.75,26.77,63147.0,19.5703,19.6068,19.563,19.5776,63147.0
2019-06-18 13:45:00,26.78,26.8,26.73,26.73,45049.0,19.5849,19.5995,19.5483,19.5483,45049.0
2019-06-18 13:50:00,26.73,26.73,26.68,26.71,46580.0,19.5483,19.5483,19.5118,19.5337,46580.0
2019-06-18 13:55:00,26.72,26.73,26.69,26.7,18159.0,19.541,19.5483,19.5191,19.5264,18159.0
2019-06-18 14:00:00,26.7,26.71,26.64,26.64,33009.0,19.5264,19.5337,19.4825,19.4825,33009.0
2019-06-18 14:05:00,26.64,26.65,26.61,26.63,54493.0,19.4825,19.4898,19.4606,19.4752,54493.0
2019-06-18 14:10:00,26.64,26.66,26.59,26.66,54600.0,19.4825,19.4971,19.4459,19.4971,54600.0
2019-06-18 14:15:00,26.66,26.7,26.65,26.69,48296.0,19.4971,19.5264,19.4898,19.5191,48296.0
2019-06-18 14:20:00,26.68,26.7,26.66,26.69,37317.0,19.5118,19.5264,19.4971,19.5191,37317.0
2019-06-18 14:25:00,26.68,26.75,26.68,26.71,25899.0,19.5118,19.563,19.5118,19.5337,25899.0
2019-06-18 14:30:00,26.71,26.8,26.7,26.8,27405.0,19.5337,19.5995,19.5264,19.5995,27405.0
2019-06-18 14:35:00,26.79,26.81,26.77,26.8,29930.0,19.5922,19.6068,19.5776,19.5995,29930.0
2019-06-18 14:40:00,26.8,26.87,26.78,26.84,33252.0,19.5995,19.6507,19.5849,19.6288,33252.0
2019-06-18 14:45:00,26.84,26.84,26.78,26.79,65092.0,19.6288,19.6288,19.5849,19.5922,65092.0
2019-06-18 14:50:00,26.79,26.83,26.75,26.83,52242.0,19.5922,19.6215,19.563,19.6215,52242.0
2019-06-18 14:55:00,26.83,26.92,26.82,26.92,31722.0,19.6215,19.6873,19.6142,19.6873,31722.0
2019-06-18 15:00:00,26.92,26.93,26.88,26.9,46200.0,19.6873,19.6946,19.658,19.6727,46200.0
2019-06-18 15:05:00,26.9,26.94,26.88,26.89,37566.0,19.6727,19.7019,19.658,19.6653,37566.0
2019-06-18 15:10:00,26.89,26.93,26.89,26.92,31947.0,19.6653,19.6946,19.6653,19.6873,31947.0
2019-06-18 15:15:00,26.91,26.92,26.85,26.85,80881.0,19.68,19.6873,19.6361,19.6361,80881.0
2019-06-18 15:20:00,26.86,26.88,26.83,26.85,44014.0,19.6434,19.658,19.6215,19.6361,44014.0
2019-06-18 15:25:00,26.85,26.92,26.84,26.91,82292.0,19.6361,19.6873,19.6288,19.68,82292.0
2019-06-18 15:30:00,26.91,26.91,26.82,26.85,73807.0,19.68,19.68,19.6142,19.6361,73807.0
2019-06-18 15:35:00,26.85,26.91,26.85,26.86,74582.0,19.6361,19.68,19.6361,19.6434,74582.0
2019-06-18 15:40:00,26.86,26.9,26.83,26.89,87042.0,19.6434,19.6727,19.6215,19.6653,87042.0
2019-06-18 15:45:00,26.9,26.93,26.88,26.93,104558.0,19.6727,19.6946,19.658,19.6946,104558.0
2019-06-18 15:50:00,26.93,26.94,26.84,26.85,132998.0,19.6946,19.7019,19.6288,19.6361,132998.0
2019-06-18 15:55:00,26.85,26.93,26.82,26.9,351575.0,19.6361,19.6946,19.6142,19.6727,351575.0
2019-06-19 09:30:00,26.85,26.96,26.68,26.68,112826.0,19.6361,19.7165,19.5118,19.5118,112826.0
2019-06-19 09:35:00,26.68,26.71,26.5,26.64,109452.0,19.5118,19.5337,19.3801,19.4825,109452.0
2019-06-19 09:40:00,26.63,26.9,26.63,26.76,66234.0,19.4752,19.6727,19.4752,19.5703,66234.0
2019-06-19 09:45:00,26.77,26.81,26.69,26.77,92376.0,19.5776,19.6068,19.5191,19.5776,92376.0
2019-06-19 09:50:00,26.76,26.89,26.75,26.88,188529.0,19.5703,19.6653,19.563,19.658,188529.0
2019-06-19 09:55:00,26.88,26.94,26.81,26.91,66539.0,19.658,19.7019,19.6068,19.68,66539.0
2019-06-19 10:00:00,26.9,26.97,26.87,26.9,93785.0,19.6727,19.7239,19.6507,19.6727,93785.0
2019-06-19 10:05:00,26.9,26.94,26.87,26.9,87530.0,19.6727,19.7019,19.6507,19.6727,87530.0
2019-06-19 10:10:00,26.9,26.96,26.84,26.96,96290.0,19.6727,19.7165,19.6288,19.7165,96290.0
2019-06-19 10:15:00,26.97,27.0,26.87,26.88,107853.0,19.7239,19.7458,19.6507,19.658,107853.0
2019-06-19 10:20:00,26.87,26.88,26.71,26.74,99734.0,19.6507,19.658,19.5337,19.5556,99734.0
2019-06-19 10:25:00,26.73,26.82,26.73,26.8,56642.0,19.5483,19.6142,19.5483,19.5995,56642.0
2019-06-19 10:30:00,26.81,27.23,26.81,27.06,192889.0,19.6068,19.914,19.6068,19.7897,192889.0
2019-06-19 10:35:00,27.06,27.12,27.02,27.1,72912.0,19.7897,19.8336,19.7604,19.8189,72912.0
2019-06-19 10:40:00,27.1,27.24,27.1,27.22,42515.0,19.8189,19.9213,19.8189,19.9067,42515.0
2019-06-19 10:45:00,27.21,27.22,27.12,27.13,53411.0,19.8994,19.9067,19.8336,19.8409,53411.0
2019-06-19 10:50:00,27.14,27.18,27.12,27.17,42342.0,19.8482,19.8774,19.8336,19.8701,42342.0
2019-06-19 10:55:00,27.17,27.18,27.09,27.12,56531.0,19.8701,19.8774,19.8116,19.8336,56531.0
2019-06-19 11:00:00,27.12,27.16,27.08,27.13,52589.0,19.8336,19.8628,19.8043,19.8409,52589.0
2019-06-19 11:05:00,27.13,27.15,27.07,27.08,49249.0,19.8409,19.8555,19.797,19.8043,49249.0
2019-06-19 11:10:00,27.08,27.18,27.07,27.16,75631.0,19.8043,19.8774,19.797,19.8628,75631.0
2019-06-19 11:15:00,27.16,27.2,27.1,27.12,97253.0,19.8628,19.8921,19.8189,19.8336,97253.0
2019-06-19 11:20:00,27.11,27.17,27.1,27.13,86027.0,19.8262,19.8701,19.8189,19.8409,86027.0
2019-06-19 11:25:00,27.13,27.13,26.99,27.03,93009.0,19.8409,19.8409,19.7385,19.7677,93009.0
2019-06-19 11:30:00,27.03,27.06,26.99,27.02,39658.0,19.7677,19.7897,19.7385,19.7604,39658.0
2019-06-19 11:35:00,27.01,27.03,26.96,26.99,34250.0,19.7531,19.7677,19.7165,19.7385,34250.0
2019-06-19 11:40:00,26.98,27.03,26.96,26.99,72602.0,19.7312,19.7677,19.7165,19.7385,72602.0
2019-06-19 11:45:00,26.99,26.99,26.95,26.96,47615.0,19.7385,19.7385,19.7092,19.7165,47615.0
2019-06-19 11:50:00,26.95,26.97,26.84,26.85,66142.0,19.7092,19.7239,19.6288,19.6361,66142.0
2019-06-19 11:55:00,26.84,26.89,26.84,26.87,25500.0,19.6288,19.6653,19.6288,19.6507,25500.0
2019-06-19 12:00:00,26.87,26.91,26.86,26.91,17058.0,19.6507,19.68,19.6434,19.68,17058.0
2019-06-19 12:05:00,26.9,26.95,26.9,26.92,23456.0,19.6727,19.7092,19.6727,19.6873,23456.0
2019-06-19 12:10:00,26.92,26.94,26.89,26.92,22884.0,19.6873,19.7019,19.6653,19.6873,22884.0
2019-06-19 12:15:00,26.93,26.94,26.9,26.91,27827.0,19.6946,19.7019,19.6727,19.68,27827.0
2019-06-19 12:20:00,26.91,26.91,26.86,26.88,55367.0,19.68,19.68,19.6434,19.658,55367.0
2019-06-19 12:25:00,26.87,26.88,26.79,26.8,43822.0,19.6507,19.658,19.5922,19.5995,43822.0
2019-06-19 12:30:00,26.81,26.82,26.77,26.78,30348.0,19.6068,19.6142,19.5776,19.5849,30348.0
2019-06-19 12:35:00,26.77,26.78,26.74,26.77,25060.0,19.5776,19.5849,19.5556,19.5776,25060.0
2019-06-19 12:40:00,26.77,26.81,26.77,26.79,15258.0,19.5776,19.6068,19.5776,19.5922,15258.0
2019-06-19 12:45:00,26.8,26.82,26.78,26.79,25525.0,19.5995,19.6142,19.5849,19.5922,25525.0
2019-06-19 12:50:00,26.78,26.8,26.73,26.77,40635.0,19.5849,19.5995,19.5483,19.5776,40635.0
2019-06-19 12:55:00,26.77,26.77,26.71,26.73,27481.0,19.5776,19.5776,19.5337,19.5483,27481.0
2019-06-19 13:00:00,26.73,26.75,26.7,26.74,45225.0,19.5483,19.563,19.5264,19.5556,45225.0
2019-06-19 13:05:00,26.74,26.77,26.72,26.75,49252.0,19.5556,19.5776,19.541,19.563,49252.0
2019-06-19 13:10:00,26.75,26.77,26.71,26.71,26157.0,19.563,19.5776,19.5337,19.5337,26157.0
2019-06-19 13:15:00,26.72,26.75,26.71,26.73,142825.0,19.541,19.563,19.5337,19.5483,142825.0
2019-06-19 13:20:00,26.73,26.8,26.73,26.75,41626.0,19.5483,19.5995,19.5483,19.563,41626.0
2019-06-19 13:25:00,26.74,26.75,26.69,26.7,55147.0,19.5556,19.563,19.5191,19.5264,55147.0
2019-06-19 13:30:00,26.7,26.71,26.69,26.7,13606.0,19.5264,19.5337,19.5191,19.5264,13606.0
2019-06-19 13:35:00,26.7,26.76,26.7,26.75,32455.0,19.5264,19.5703,19.5264,19.563,32455.0
2019-06-19 13:40:00,26.75,26.75,26.7,26.71,26223.0,19.563,19.563,19.5264,19.5337,26223.0
2019-06-19 13:45:00,26.72,26.74,26.7,26.74,22871.0,19.541,19.5556,19.5264,19.5556,22871.0
2019-06-19 13:50:00,26.74,26.8,26.73,26.78,18535.0,19.5556,19.5995,19.5483,19.5849,18535.0
2019-06-19 13:55:00,26.77,26.82,26.77,26.81,37084.0,19.5776,19.6142,19.5776,19.6068,37084.0
2019-06-19 14:00:00,26.83,27.05,26.74,27.03,117161.0,19.6215,19.7824,19.5556,19.7677,117161.0
2019-06-19 14:05:00,27.04,27.07,26.89,26.91,88178.0,19.775,19.797,19.6653,19.68,88178.0
2019-06-19 14:10:00,26.92,27.04,26.91,26.99,73339.0,19.6873,19.775,19.68,19.7385,73339.0
2019-06-19 14:15:00,26.99,27.05,26.98,26.99,72021.0,19.7385,19.7824,19.7312,19.7385,72021.0
2019-06-19 14:20:00,26.99,26.99,26.91,26.92,74292.0,19.7385,19.7385,19.68,19.6873,74292.0
2019-06-19 14:25:00,26.92,26.93,26.87,26.92,56344.0,19.6873,19.6946,19.6507,19.6873,56344.0
2019-06-19 14:30:00,26.92,27.02,26.91,26.99,58691.0,19.6873,19.7604,19.68,19.7385,58691.0
2019-06-19 14:35:00,26.99,27.02,26.92,26.92,70633.0,19.7385,19.7604,19.6873,19.6873,70633.0
2019-06-19 14:40:00,26.93,26.96,26.89,26.95,87016.0,19.6946,19.7165,19.6653,19.7092,87016.0
2019-06-19 14:45:00,26.95,26.99,26.92,26.95,56668.0,19.7092,19.7385,19.6873,19.7092,56668.0
2019-06-19 14:50:00,26.95,27.0,26.94,26.95,54219.0,19.7092,19.7458,19.7019,19.7092,54219.0
2019-06-19 14:55:00,26.95,27.04,26.94,27.02,57984.0,19.7092,19.775,19.7019,19.7604,57984.0
2019-06-19 15:00:00,27.02,27.04,27.0,27.02,80473.0,19.7604,19.775,19.7458,19.7604,80473.0
2019-06-19 15:05:00,27.02,27.04,26.97,27.0,77249.0,19.7604,19.775,19.7239,19.7458,77249.0
2019-06-19 15:10:00,27.0,27.08,26.98,27.07,41963.0,19.7458,19.8043,19.7312,19.797,41963.0
2019-06-19 15:15:00,27.07,27.09,27.03,27.05,65087.0,19.797,19.8116,19.7677,19.7824,65087.0
2019-06-19 15:20:00,27.05,27.05,26.99,27.01,61510.0,19.7824,19.7824,19.7385,19.7531,61510.0
2019-06-19 15:25:00,27.01,27.02,26.93,26.94,85859.0,19.7531,19.7604,19.6946,19.7019,85859.0
2019-06-19 15:30:00,26.93,26.94,26.82,26.86,181734.0,19.6946,19.7019,19.6142,19.6434,181734.0
2019-06-19 15:35:00,26.85,26.9,26.82,26.89,80524.0,19.6361,19.6727,19.6142,19.6653,80524.0
2019-06-19 15:40:00,26.88,26.98,26.87,26.96,121097.0,19.658,19.7312,19.6507,19.7165,121097.0
2019-06-19 15:45:00,26.96,27.02,26.95,26.96,170207.0,19.7165,19.7604,19.7092,19.7165,170207.0
2019-06-19 15:50:00,26.96,26.98,26.93,26.94,206387.0,19.7165,19.7312,19.6946,19.7019,206387.0
2019-06-19 15:55:00,26.93,26.95,26.89,26.9,414917.0,19.6946,19.7092,19.6653,19.6727,414917.0
2019-06-20 09:30:00,27.65,28.03,27.56,27.7,164308.0,20.2212,20.4991,20.1553,20.2577,164308.0
2019-06-20 09:35:00,27.7,27.92,27.68,27.68,72091.0,20.2577,20.4186,20.2431,20.2431,72091.0
2019-06-20 09:40:00,27.66,27.84,27.6,27.69,87098.0,20.2285,20.3601,20.1846,20.2504,87098.0
2019-06-20 09:45:00,27.69,27.82,27.64,27.72,71956.0,20.2504,20.3455,20.2138,20.2723,71956.0
2019-06-20 09:50:00,27.72,27.91,27.72,27.84,100215.0,20.2723,20.4113,20.2723,20.3601,100215.0
2019-06-20 09:55:00,27.83,27.96,27.83,27.89,68862.0,20.3528,20.4479,20.3528,20.3967,68862.0
2019-06-20 10:00:00,27.89,28.02,27.87,27.92,94932.0,20.3967,20.4917,20.382,20.4186,94932.0
2019-06-20 10:05:00,27.93,27.98,27.88,27.93,61844.0,20.4259,20.4625,20.3894,20.4259,61844.0
2019-06-20 10:10:00,27.93,27.99,27.89,27.9,63206.0,20.4259,20.4698,20.3967,20.404,63206.0
2019-06-20 10:15:00,27.9,27.96,27.87,27.91,90562.0,20.404,20.4479,20.382,20.4113,90562.0
2019-06-20 10:20:00,27.91,28.01,27.85,27.99,76889.0,20.4113,20.4844,20.3674,20.4698,76889.0
2019-06-20 10:25:00,27.99,28.08,27.98,28.04,65018.0,20.4698,20.5356,20.4625,20.5064,65018.0
2019-06-20 10:30:00,28.03,28.1,27.96,28.1,164604.0,20.4991,20.5503,20.4479,20.5503,164604.0
2019-06-20 10:35:00,28.1,28.18,28.07,28.17,152822.0,20.5503,20.6088,20.5283,20.6014,152822.0
2019-06-20 10:40:00,28.17,28.21,28.1,28.17,123708.0,20.6014,20.6307,20.5503,20.6014,123708.0
2019-06-20 10:45:00,28.17,28.3,28.16,28.25,109040.0,20.6014,20.6965,20.5941,20.6599,109040.0
2019-06-20 10:50:00,28.25,28.27,28.09,28.13,110886.0,20.6599,20.6746,20.5429,20.5722,110886.0
2019-06-20 10:55:00,28.13,28.14,28.06,28.09,61707.0,20.5722,20.5795,20.521,20.5429,61707.0
2019-06-20 11:00:00,28.09,28.26,28.09,28.18,106206.0,20.5429,20.6673,20.5429,20.6088,106206.0
2019-06-20 11:05:00,28.18,28.2,28.11,28.15,75705.0,20.6088,20.6234,20.5576,20.5868,75705.0
2019-06-20 11:10:00,28.15,28.18,28.1,28.14,69238.0,20.5868,20.6088,20.5503,20.5795,69238.0
2019-06-20 11:15:00,28.13,28.14,28.08,28.12,74882.0,20.5722,20.5795,20.5356,20.5649,74882.0
2019-06-20 11:20:00,28.13,28.17,28.1,28.17,39811.0,20.5722,20.6014,20.5503,20.6014,39811.0
2019-06-20 11:25:00,28.17,28.25,28.14,28.21,85578.0,20.6014,20.6599,20.5795,20.6307,85578.0
2019-06-20 11:30:00,28.2,28.23,28.11,28.15,40712.0,20.6234,20.6453,20.5576,20.5868,40712.0
2019-06-20 11:35:00,28.16,28.22,28.15,28.17,47076.0,20.5941,20.638,20.5868,20.6014,47076.0
2019-06-20 11:40:00,28.18,28.22,28.13,28.17,38748.0,20.6088,20.638,20.5722,20.6014,38748.0
2019-06-20 11:45:00,28.17,28.26,28.17,28.23,31398.0,20.6014,20.6673,20.6014,20.6453,31398.0
2019-06-20 11:50:00,28.23,28.28,28.23,28.27,26649.0,20.6453,20.6819,20.6453,20.6746,26649.0
2019-06-20 11:55:00,28.26,28.27,28.21,28.25,146787.0,20.6673,20.6746,20.6307,20.6599,146787.0
2019-06-20 12:00:00,28.25,28.25,28.19,28.21,94862.0,20.6599,20.6599,20.6161,20.6307,94862.0
2019-06-20 12:05:00,28.22,28.24,28.19,28.21,76550.0,20.638,20.6526,20.6161,20.6307,76550.0
2019-06-20 12:10:00,28.21,28.21,28.03,28.05,123135.0,20.6307,20.6307,20.4991,20.5137,123135.0
2019-06-20 12:15:00,28.04,28.1,28.03,28.06,47949.0,20.5064,20.5503,20.4991,20.521,47949.0
2019-06-20 12:20:00,28.07,28.13,28.04,28.09,55650.0,20.5283,20.5722,20.5064,20.5429,55650.0
2019-06-20 12:25:00,28.09,28.17,28.08,28.15,83757.0,20.5429,20.6014,20.5356,20.5868,83757.0
2019-06-20 12:30:00,28.14,28.18,28.0,28.01,364948.0,20.5795,20.6088,20.4771,20.4844,364948.0
2019-06-20 12:35:00,28.0,28.02,27.97,28.01,48713.0,20.4771,20.4917,20.4552,20.4844,48713.0
2019-06-20 12:40:00,28.01,28.06,28.0,28.02,102550.0,20.4844,20.521,20.4771,20.4917,102550.0
2019-06-20 12:45:00,28.01,28.07,27.97,28.06,44045.0,20.4844,20.5283,20.4552,20.521,44045.0
2019-06-20 12:50:00,28.06,28.11,28.01,28.1,84613.0,20.521,20.5576,20.4844,20.5503,84613.0
2019-06-20 12:55:00,28.11,28.15,28.09,28.12,45767.0,20.5576,20.5868,20.5429,20.5649,45767.0
2019-06-20 13:00:00,28.12,28.18,28.11,28.16,54782.0,20.5649,20.6088,20.5576,20.5941,54782.0
2019-06-20 13:05:00,28.17,28.19,28.14,28.15,36741.0,20.6014,20.6161,20.5795,20.5868,36741.0
2019-06-20 13:10:00,28.16,28.16,28.08,28.09,35587.0,20.5941,20.5941,20.5356,20.5429,35587.0
2019-06-20 13:15:00,28.09,28.09,28.04,28.06,24192.0,20.5429,20.5429,20.5064,20.521,24192.0
2019-06-20 13:20:00,28.06,28.07,28.03,28.04,37644.0,20.521,20.5283,20.4991,20.5064,37644.0
2019-06-20 13:25:00,28.04,28.07,28.03,28.05,41092.0,20.5064,20.5283,20.4991,20.5137,41092.0
2019-06-20 13:30:00,28.05,28.07,28.02,28.05,57397.0,20.5137,20.5283,20.4917,20.5137,57397.0
2019-06-20 13:35:00,28.04,28.04,27.89,27.92,35189.0,20.5064,20.5064,20.3967,20.4186,35189.0
2019-06-20 13:40:00,27.92,27.96,27.91,27.96,25850.0,20.4186,20.4479,20.4113,20.4479,25850.0
2019-06-20 13:45:00,27.96,27.96,27.82,27.82,54227.0,20.4479,20.4479,20.3455,20.3455,54227.0
2019-06-20 13:50:00,27.83,27.87,27.79,27.84,75484.0,20.3528,20.382,20.3235,20.3601,75484.0
2019-06-20 13:55:00,27.84,27.87,27.8,27.83,38710.0,20.3601,20.382,20.3309,20.3528,38710.0
2019-06-20 14:00:00,27.83,27.94,27.83,27.92,44945.0,20.3528,20.4332,20.3528,20.4186,44945.0
2019-06-20 14:05:00,27.91,27.92,27.85,27.89,32655.0,20.4113,20.4186,20.3674,20.3967,32655.0
2019-06-20 14:10:00,27.89,27.89,27.83,27.86,25355.0,20.3967,20.3967,20.3528,20.3747,25355.0
2019-06-20 14:15:00,27.86,27.87,27.8,27.83,28866.0,20.3747,20.382,20.3309,20.3528,28866.0
2019-06-20 14:20:00,27.82,27.86,27.8,27.86,37250.0,20.3455,20.3747,20.3309,20.3747,37250.0
2019-06-20 14:25:00,27.85,27.97,27.84,27.94,34899.0,20.3674,20.4552,20.3601,20.4332,34899.0
2019-06-20 14:30:00,27.93,27.97,27.91,27.91,32484.0,20.4259,20.4552,20.4113,20.4113,32484.0
2019-06-20 14:35:00,27.92,27.96,27.88,27.88,72020.0,20.4186,20.4479,20.3894,20.3894,72020.0
2019-06-20 14:40:00,27.87,27.91,27.85,27.91,33622.0,20.382,20.4113,20.3674,20.4113,33622.0
2019-06-20 14:45:00,27.91,27.96,27.9,27.96,36931.0,20.4113,20.4479,20.404,20.4479,36931.0
2019-06-20 14:50:00,27.96,27.96,27.91,27.94,42820.0,20.4479,20.4479,20.4113,20.4332,42820.0
2019-06-20 14:55:00,27.94,27.99,27.93,27.97,42573.0,20.4332,20.4698,20.4259,20.4552,42573.0
2019-06-20 15:00:00,27.98,28.05,27.95,28.05,31883.0,20.4625,20.5137,20.4406,20.5137,31883.0
2019-06-20 15:05:00,28.05,28.06,27.99,28.02,90959.0,20.5137,20.521,20.4698,20.4917,90959.0
2019-06-20 15:10:00,28.02,28.07,28.01,28.07,34057.0,20.4917,20.5283,20.4844,20.5283,34057.0
2019-06-20 15:15:00,28.07,28.09,28.04,28.08,38193.0,20.5283,20.5429,20.5064,20.5356,38193.0
2019-06-20 15:20:00,28.08,28.13,28.04,28.06,54342.0,20.5356,20.5722,20.5064,20.521,54342.0
2019-06-20 15:25:00,28.06,28.12,28.06,28.11,87962.0,20.521,20.5649,20.521,20.5576,87962.0
2019-06-20 15:30:00,28.1,28.11,28.06,28.09,61106.0,20.5503,20.5576,20.521,20.5429,61106.0
2019-06-20 15:35:00,28.09,28.09,28.04,28.07,62152.0,20.5429,20.5429,20.5064,20.5283,62152.0
2019-06-20 15:40:00,28.06,28.1,28.04,28.07,87139.0,20.521,20.5503,20.5064,20.5283,87139.0
2019-06-20 15:45:00,28.06,28.09,28.01,28.04,116470.0,20.521,20.5429,20.4844,20.5064,116470.0
2019-06-20 15:50:00,28.03,28.06,28.01,28.05,145407.0,20.4991,20.521,20.4844,20.5137,145407.0
2019-06-20 15:55:00,28.05,28.13,28.04,28.07,333195.0,20.5137,20.5722,20.5064,20.5283,333195.0
2019-06-21 09:30:00,28.23,28.35,28.17,28.35,533047.0,20.6453,20.7331,20.6014,20.7331,533047.0
2019-06-21 09:35:00,28.37,28.57,28.37,28.49,108716.0,20.7477,20.894,20.7477,20.8355,108716.0
2019-06-21 09:40:00,28.5,28.51,28.19,28.21,57927.0,20.8428,20.8501,20.6161,20.6307,57927.0
2019-06-21 09:45:00,28.2,28.2,28.02,28.02,66047.0,20.6234,20.6234,20.4917,20.4917,66047.0
2019-06-21 09:50:00,28.02,28.09,27.96,28.07,75918.0,20.4917,20.5429,20.4479,20.5283,75918.0
2019-06-21 09:55:00,28.07,28.16,28.06,28.12,60035.0,20.5283,20.5941,20.521,20.5649,60035.0
2019-06-21 10:00:00,28.1,28.19,28.04,28.05,78515.0,20.5503,20.6161,20.5064,20.5137,78515.0
2019-06-21 10:05:00,28.05,28.23,28.03,28.23,53079.0,20.5137,20.6453,20.4991,20.6453,53079.0
2019-06-21 10:10:00,28.22,28.23,28.03,28.06,66047.0,20.638,20.6453,20.4991,20.521,66047.0
2019-06-21 10:15:00,28.08,28.2,28.04,28.2,85425.0,20.5356,20.6234,20.5064,20.6234,85425.0
2019-06-21 10:20:00,28.2,28.23,28.16,28.2,69838.0,20.6234,20.6453,20.5941,20.6234,69838.0
2019-06-21 10:25:00,28.22,28.25,28.17,28.17,35327.0,20.638,20.6599,20.6014,20.6014,35327.0
2019-06-21 10:30:00,28.17,28.22,28.16,28.22,30741.0,20.6014,20.638,20.5941,20.638,30741.0
2019-06-21 10:35:00,28.23,28.27,28.21,28.26,56597.0,20.6453,20.6746,20.6307,20.6673,56597.0
2019-06-21 10:40:00,28.26,28.27,28.18,28.21,24343.0,20.6673,20.6746,20.6088,20.6307,24343.0
2019-06-21 10:45:00,28.21,28.26,28.17,28.22,38633.0,20.6307,20.6673,20.6014,20.638,38633.0
2019-06-21 10:50:00,28.23,28.27,28.17,28.19,75267.0,20.6453,20.6746,20.6014,20.6161,75267.0
2019-06-21 10:55:00,28.2,28.22,28.18,28.21,22817.0,20.6234,20.638,20.6088,20.6307,22817.0
2019-06-21 11:00:00,28.21,28.27,28.19,28.22,30828.0,20.6307,20.6746,20.6161,20.638,30828.0
2019-06-21 11:05:00,28.2,28.27,28.18,28.22,50269.0,20.6234,20.6746,20.6088,20.638,50269.0
2019-06-21 11:10:00,28.2,28.21,28.1,28.1,38322.0,20.6234,20.6307,20.5503,20.5503,38322.0
2019-06-21 11:15:00,28.1,28.14,28.06,28.13,39934.0,20.5503,20.5795,20.521,20.5722,39934.0
2019-06-21 11:20:00,28.14,28.24,28.13,28.21,21405.0,20.5795,20.6526,20.5722,20.6307,21405.0
2019-06-21 11:25:00,28.21,28.27,28.19,28.23,37502.0,20.6307,20.6746,20.6161,20.6453,37502.0
2019-06-21 11:30:00,28.24,28.26,28.21,28.22,35992.0,20.6526,20.6673,20.6307,20.638,35992.0
2019-06-21 11:35:00,28.22,28.28,28.21,28.21,29368.0,20.638,20.6819,20.6307,20.6307,29368.0
2019-06-21 11:40:00,28.21,28.27,28.21,28.24,22123.0,20.6307,20.6746,20.6307,20.6526,22123.0
2019-06-21 11:45:00,28.24,28.29,28.18,28.19,49010.0,20.6526,20.6892,20.6088,20.6161,49010.0
2019-06-21 11:50:00,28.19,28.26,28.19,28.24,22303.0,20.6161,20.6673,20.6161,20.6526,22303.0
2019-06-21 11:55:00,28.25,28.26,28.2,28.21,23521.0,20.6599,20.6673,20.6234,20.6307,23521.0
2019-06-21 12:00:00,28.2,28.26,28.2,28.24,27102.0,20.6234,20.6673,20.6234,20.6526,27102.0
2019-06-21 12:05:00,28.24,28.25,28.22,28.25,29181.0,20.6526,20.6599,20.638,20.6599,29181.0
2019-06-21 12:10:00,28.25,28.27,28.22,28.26,16679.0,20.6599,20.6746,20.638,20.6673,16679.0
2019-06-21 12:15:00,28.26,28.27,28.17,28.18,15725.0,20.6673,20.6746,20.6014,20.6088,15725.0
2019-06-21 12:20:00,28.18,28.21,28.12,28.14,30855.0,20.6088,20.6307,20.5649,20.5795,30855.0
2019-06-21 12:25:00,28.14,28.15,28.1,28.14,15100.0,20.5795,20.5868,20.5503,20.5795,15100.0
2019-06-21 12:30:00,28.14,28.16,28.09,28.11,18259.0,20.5795,20.5941,20.5429,20.5576,18259.0
2019-06-21 12:35:00,28.11,28.17,28.1,28.17,21546.0,20.5576,20.6014,20.5503,20.6014,21546.0
2019-06-21 12:40:00,28.16,28.17,28.12,28.12,10364.0,20.5941,20.6014,20.5649,20.5649,10364.0
2019-06-21 12:45:00,28.13,28.17,28.13,28.17,11552.0,20.5722,20.6014,20.5722,20.6014,11552.0
2019-06-21 12:50:00,28.17,28.21,28.15,28.21,14087.0,20.6014,20.6307,20.5868,20.6307,14087.0
2019-06-21 12:55:00,28.2,28.21,28.14,28.19,10932.0,20.6234,20.6307,20.5795,20.6161,10932.0
2019-06-21 13:00:00,28.2,28.24,28.17,28.2,20573.0,20.6234,20.6526,20.6014,20.6234,20573.0
2019-06-21 13:05:00,28.21,28.21,28.15,28.15,10144.0,20.6307,20.6307,20.5868,20.5868,10144.0
2019-06-21 13:10:00,28.15,28.18,28.14,28.18,10831.0,20.5868,20.6088,20.5795,20.6088,10831.0
2019-06-21 13:15:00,28.18,28.22,28.18,28.2,19004.0,20.6088,20.638,20.6088,20.6234,19004.0
2019-06-21 13:20:00,28.19,28.22,28.19,28.21,12792.0,20.6161,20.638,20.6161,20.6307,12792.0
2019-06-21 13:25:00,28.21,28.24,28.21,28.24,11275.0,20.6307,20.6526,20.6307,20.6526,11275.0
2019-06-21 13:30:00,28.24,28.25,28.22,28.23,9081.0,20.6526,20.6599,20.638,20.6453,9081.0
2019-06-21 13:35:00,28.22,28.23,28.2,28.21,10542.0,20.638,20.6453,20.6234,20.6307,10542.0
2019-06-21 13:40:00,28.21,28.23,28.19,28.21,13133.0,20.6307,20.6453,20.6161,20.6307,13133.0
2019-06-21 13:45:00,28.22,28.24,28.18,28.18,7917.0,20.638,20.6526,20.6088,20.6088,7917.0
2019-06-21 13:50:00,28.18,28.23,28.18,28.22,8692.0,20.6088,20.6453,20.6088,20.638,8692.0
2019-06-21 13:55:00,28.22,28.22,28.2,28.2,6370.0,20.638,20.638,20.6234,20.6234,6370.0
2019-06-21 14:00:00,28.2,28.21,28.11,28.14,24913.0,20.6234,20.6307,20.5576,20.5795,24913.0
2019-06-21 14:05:00,28.14,28.15,28.12,28.12,9348.0,20.5795,20.5868,20.5649,20.5649,9348.0
2019-06-21 14:10:00,28.12,28.16,28.12,28.16,14206.0,20.5649,20.5941,20.5649,20.5941,14206.0
2019-06-21 14:15:00,28.15,28.18,28.14,28.17,12790.0,20.5868,20.6088,20.5795,20.6014,12790.0
2019-06-21 14:20:00,28.16,28.18,28.14,28.17,21159.0,20.5941,20.6088,20.5795,20.6014,21159.0
2019-06-21 14:25:00,28.17,28.17,28.13,28.16,35001.0,20.6014,20.6014,20.5722,20.5941,35001.0
2019-06-21 14:30:00,28.15,28.19,28.13,28.19,20420.0,20.5868,20.6161,20.5722,20.6161,20420.0
2019-06-21 14:35:00,28.19,28.2,28.1,28.11,43688.0,20.6161,20.6234,20.5503,20.5576,43688.0
2019-06-21 14:40:00,28.11,28.12,28.09,28.1,32376.0,20.5576,20.5649,20.5429,20.5503,32376.0
2019-06-21 14:45:00,28.11,28.12,28.09,28.1,29357.0,20.5576,20.5649,20.5429,20.5503,29357.0
2019-06-21 14:50:00,28.1,28.14,28.09,28.14,19438.0,20.5503,20.5795,20.5429,20.5795,19438.0
2019-06-21 14:55:00,28.14,28.14,28.11,28.13,18277.0,20.5795,20.5795,20.5576,20.5722,18277.0
2019-06-21 15:00:00,28.14,28.16,28.13,28.14,16262.0,20.5795,20.5941,20.5722,20.5795,16262.0
2019-06-21 15:05:00,28.15,28.2,28.14,28.19,29365.0,20.5868,20.6234,20.5795,20.6161,29365.0
2019-06-21 15:10:00,28.19,28.2,28.14,28.16,29733.0,20.6161,20.6234,20.5795,20.5941,29733.0
2019-06-21 15:15:00,28.16,28.2,28.14,28.19,26150.0,20.5941,20.6234,20.5795,20.6161,26150.0
2019-06-21 15:20:00,28.19,28.19,28.14,28.14,21849.0,20.6161,20.6161,20.5795,20.5795,21849.0
2019-06-21 15:25:00,28.14,28.15,28.1,28.11,34576.0,20.5795,20.5868,20.5503,20.5576,34576.0
2019-06-21 15:30:00,28.1,28.12,28.09,28.1,45851.0,20.5503,20.5649,20.5429,20.5503,45851.0
2019-06-21 15:35:00,28.09,28.15,28.08,28.14,63486.0,20.5429,20.5868,20.5356,20.5795,63486.0
2019-06-21 15:40:00,28.15,28.22,28.14,28.21,73159.0,20.5868,20.638,20.5795,20.6307,73159.0
2019-06-21 15:45:00,28.21,28.23,28.18,28.22,80403.0,20.6307,20.6453,20.6088,20.638,80403.0
2019-06-21 15:50:00,28.22,28.26,28.14,28.17,130925.0,20.638,20.6673,20.5795,20.6014,130925.0
2019-06-21 15:55:00,28.17,28.28,28.16,28.24,342066.0,20.6014,20.6819,20.5941,20.6526,342066.0
2019-06-24 09:30:00,28.22,28.48,28.13,28.48,91125.0,20.638,20.8282,20.5722,20.8282,91125.0
2019-06-24 09:35:00,28.49,28.52,28.22,28.32,46291.0,20.8355,20.8574,20.638,20.7111,46291.0
2019-06-24 09:40:00,28.33,28.43,28.17,28.25,61626.0,20.7185,20.7916,20.6014,20.6599,61626.0
2019-06-24 09:45:00,28.26,28.32,28.09,28.19,64998.0,20.6673,20.7111,20.5429,20.6161,64998.0
2019-06-24 09:50:00,28.18,28.23,27.99,28.04,65281.0,20.6088,20.6453,20.4698,20.5064,65281.0
2019-06-24 09:55:00,28.04,28.17,28.0,28.08,62014.0,20.5064,20.6014,20.4771,20.5356,62014.0
2019-06-24 10:00:00,28.08,28.13,28.05,28.07,56656.0,20.5356,20.5722,20.5137,20.5283,56656.0
2019-06-24 10:05:00,28.09,28.15,28.05,28.06,40582.0,20.5429,20.5868,20.5137,20.521,40582.0
2019-06-24 10:10:00,28.07,28.11,28.03,28.04,83375.0,20.5283,20.5576,20.4991,20.5064,83375.0
2019-06-24 10:15:00,28.04,28.09,28.02,28.03,58559.0,20.5064,20.5429,20.4917,20.4991,58559.0
2019-06-24 10:20:00,28.04,28.06,28.0,28.01,50238.0,20.5064,20.521,20.4771,20.4844,50238.0
2019-06-24 10:25:00,28.01,28.04,27.96,28.03,40816.0,20.4844,20.5064,20.4479,20.4991,40816.0
2019-06-24 10:30:00,28.03,28.05,27.99,28.0,68665.0,20.4991,20.5137,20.4698,20.4771,68665.0
2019-06-24 10:35:00,28.0,28.02,27.93,27.93,37606.0,20.4771,20.4917,20.4259,20.4259,37606.0
2019-06-24 10:40:00,27.93,27.93,27.86,27.88,26584.0,20.4259,20.4259,20.3747,20.3894,26584.0
2019-06-24 10:45:00,27.88,27.89,27.78,27.81,39508.0,20.3894,20.3967,20.3162,20.3382,39508.0
2019-06-24 10:50:00,27.82,27.86,27.8,27.8,33745.0,20.3455,20.3747,20.3309,20.3309,33745.0
2019-06-24 10:55:00,27.8,27.84,27.79,27.81,26658.0,20.3309,20.3601,20.3235,20.3382,26658.0
2019-06-24 11:00:00,27.81,27.82,27.73,27.79,32947.0,20.3382,20.3455,20.2797,20.3235,32947.0
2019-06-24 11:05:00,27.79,27.82,27.75,27.77,44433.0,20.3235,20.3455,20.2943,20.3089,44433.0
2019-06-24 11:10:00,27.77,27.82,27.76,27.79,18935.0,20.3089,20.3455,20.3016,20.3235,18935.0
2019-06-24 11:15:00,27.79,27.82,27.71,27.73,35334.0,20.3235,20.3455,20.265,20.2797,35334.0
2019-06-24 11:20:00,27.74,27.85,27.73,27.82,56998.0,20.287,20.3674,20.2797,20.3455,56998.0
2019-06-24 11:25:00,27.81,27.83,27.77,27.79,42567.0,20.3382,20.3528,20.3089,20.3235,42567.0
2019-06-24 11:30:00,27.78,27.82,27.77,27.78,30463.0,20.3162,20.3455,20.3089,20.3162,30463.0
2019-06-24 11:35:00,27.79,27.84,27.78,27.8,21892.0,20.3235,20.3601,20.3162,20.3309,21892.0
2019-06-24 11:40:00,27.8,27.86,27.77,27.84,61898.0,20.3309,20.3747,20.3089,20.3601,61898.0
2019-06-24 11:45:00,27.83,27.87,27.81,27.87,25396.0,20.3528,20.382,20.3382,20.382,25396.0
2019-06-24 11:50:00,27.87,27.93,27.85,27.88,31242.0,20.382,20.4259,20.3674,20.3894,31242.0
2019-06-24 11:55:00,27.88,27.94,27.86,27.88,28974.0,20.3894,20.4332,20.3747,20.3894,28974.0
2019-06-24 12:00:00,27.89,27.91,27.84,27.88,104182.0,20.3967,20.4113,20.3601,20.3894,104182.0
2019-06-24 12:05:00,27.88,27.91,27.85,27.9,57843.0,20.3894,20.4113,20.3674,20.404,57843.0
2019-06-24 12:10:00,27.9,27.93,27.87,27.91,28512.0,20.404,20.4259,20.382,20.4113,28512.0
2019-06-24 12:15:00,27.91,27.92,27.87,27.91,23785.0,20.4113,20.4186,20.382,20.4113,23785.0
2019-06-24 12:20:00,27.92,27.93,27.88,27.89,34389.0,20.4186,20.4259,20.3894,20.3967,34389.0
2019-06-24 12:25:00,27.89,27.89,27.82,27.83,32719.0,20.3967,20.3967,20.3455,20.3528,32719.0
2019-06-24 12:30:00,27.84,27.84,27.79,27.83,26582.0,20.3601,20.3601,20.3235,20.3528,26582.0
2019-06-24 12:35:00,27.83,27.88,27.82,27.88,15717.0,20.3528,20.3894,20.3455,20.3894,15717.0
2019-06-24 12:40:00,27.88,27.89,27.85,27.88,19207.0,20.3894,20.3967,20.3674,20.3894,19207.0
2019-06-24 12:45:00,27.88,27.91,27.85,27.9,22073.0,20.3894,20.4113,20.3674,20.404,22073.0
2019-06-24 12:50:00,27.91,27.95,27.9,27.95,18175.0,20.4113,20.4406,20.404,20.4406,18175.0
2019-06-24 12:55:00,27.95,27.96,27.91,27.95,20618.0,20.4406,20.4479,20.4113,20.4406,20618.0
2019-06-24 13:00:00,27.95,27.95,27.9,27.94,18656.0,20.4406,20.4406,20.404,20.4332,18656.0
2019-06-24 13:05:00,27.94,27.97,27.93,27.96,35929.0,20.4332,20.4552,20.4259,20.4479,35929.0
2019-06-24 13:10:00,27.96,27.99,27.95,27.98,29172.0,20.4479,20.4698,20.4406,20.4625,29172.0
2019-06-24 13:15:00,27.98,28.04,27.97,28.04,72359.0,20.4625,20.5064,20.4552,20.5064,72359.0
2019-06-24 13:20:00,28.05,28.06,28.03,28.06,31759.0,20.5137,20.521,20.4991,20.521,31759.0
2019-06-24 13:25:00,28.05,28.07,28.03,28.04,20563.0,20.5137,20.5283,20.4991,20.5064,20563.0
2019-06-24 13:30:00,28.03,28.03,27.99,28.02,21889.0,20.4991,20.4991,20.4698,20.4917,21889.0
2019-06-24 13:35:00,28.02,28.02,28.0,28.0,19202.0,20.4917,20.4917,20.4771,20.4771,19202.0
2019-06-24 13:40:00,28.0,28.01,27.96,27.98,45780.0,20.4771,20.4844,20.4479,20.4625,45780.0
2019-06-24 13:45:00,27.98,28.05,27.97,28.04,52543.0,20.4625,20.5137,20.4552,20.5064,52543.0
2019-06-24 13:50:00,28.04,28.05,27.99,28.04,58455.0,20.5064,20.5137,20.4698,20.5064,58455.0
2019-06-24 13:55:00,28.04,28.11,28.03,28.1,55438.0,20.5064,20.5576,20.4991,20.5503,55438.0
2019-06-24 14:00:00,28.09,28.11,28.06,28.1,23760.0,20.5429,20.5576,20.521,20.5503,23760.0
2019-06-24 14:05:00,28.1,28.13,28.09,28.13,28153.0,20.5503,20.5722,20.5429,20.5722,28153.0
2019-06-24 14:10:00,28.12,28.13,28.08,28.09,53955.0,20.5649,20.5722,20.5356,20.5429,53955.0
2019-06-24 14:15:00,28.09,28.14,28.08,28.1,53912.0,20.5429,20.5795,20.5356,20.5503,53912.0
2019-06-24 14:20:00,28.09,28.1,28.02,28.02,37743.0,20.5429,20.5503,20.4917,20.4917,37743.0
2019-06-24 14:25:00,28.02,28.05,28.01,28.05,51258.0,20.4917,20.5137,20.4844,20.5137,51258.0
2019-06-24 14:30:00,28.05,28.06,28.03,28.05,59631.0,20.5137,20.521,20.4991,20.5137,59631.0
2019-06-24 14:35:00,28.06,28.08,28.03,28.08,39972.0,20.521,20.5356,20.4991,20.5356,39972.0
2019-06-24 14:40:00,28.08,28.08,28.01,28.01,41626.0,20.5356,20.5356,20.4844,20.4844,41626.0
2019-06-24 14:45:00,28.01,28.05,27.94,27.96,61541.0,20.4844,20.5137,20.4332,20.4479,61541.0
2019-06-24 14:50:00,27.96,27.99,27.95,27.97,33997.0,20.4479,20.4698,20.4406,20.4552,33997.0
2019-06-24 14:55:00,27.97,28.0,27.96,27.99,42102.0,20.4552,20.4771,20.4479,20.4698,42102.0
2019-06-24 15:00:00,27.99,28.03,27.99,28.02,36727.0,20.4698,20.4991,20.4698,20.4917,36727.0
2019-06-24 15:05:00,28.02,28.05,27.98,27.98,45719.0,20.4917,20.5137,20.4625,20.4625,45719.0
2019-06-24 15:10:00,27.99,27.99,27.92,27.93,41399.0,20.4698,20.4698,20.4186,20.4259,41399.0
2019-06-24 15:15:00,27.93,27.94,27.89,27.93,67507.0,20.4259,20.4332,20.3967,20.4259,67507.0
2019-06-24 15:20:00,27.93,27.98,27.91,27.98,79732.0,20.4259,20.4625,20.4113,20.4625,79732.0
2019-06-24 15:25:00,27.97,28.0,27.94,27.95,78453.0,20.4552,20.4771,20.4332,20.4406,78453.0
2019-06-24 15:30:00,27.95,27.97,27.9,27.9,88782.0,20.4406,20.4552,20.404,20.404,88782.0
2019-06-24 15:35:00,27.9,27.92,27.88,27.92,89025.0,20.404,20.4186,20.3894,20.4186,89025.0
2019-06-24 15:40:00,27.92,28.01,27.92,28.01,106513.0,20.4186,20.4844,20.4186,20.4844,106513.0
2019-06-24 15:45:00,28.01,28.06,27.99,28.0,139212.0,20.4844,20.521,20.4698,20.4771,139212.0
2019-06-24 15:50:00,28.0,28.03,27.99,28.0,127175.0,20.4771,20.4991,20.4698,20.4771,127175.0
2019-06-24 15:55:00,28.0,28.0,27.87,27.93,338673.0,20.4771,20.4771,20.382,20.4259,338673.0
2019-06-25 09:30:00,27.81,28.0,27.7,27.81,109635.0,20.3382,20.4771,20.2577,20.3382,109635.0
2019-06-25 09:35:00,27.81,27.87,27.72,27.75,80876.0,20.3382,20.382,20.2723,20.2943,80876.0
2019-06-25 09:40:00,27.75,27.83,27.65,27.82,62462.0,20.2943,20.3528,20.2212,20.3455,62462.0
2019-06-25 09:45:00,27.84,27.87,27.67,27.73,52430.0,20.3601,20.382,20.2358,20.2797,52430.0
2019-06-25 09:50:00,27.73,27.92,27.71,27.87,39709.0,20.2797,20.4186,20.265,20.382,39709.0
2019-06-25 09:55:00,27.87,27.98,27.84,27.97,34183.0,20.382,20.4625,20.3601,20.4552,34183.0
2019-06-25 10:00:00,27.97,28.05,27.94,27.96,38847.0,20.4552,20.5137,20.4332,20.4479,38847.0
2019-06-25 10:05:00,27.95,28.03,27.94,28.0,50440.0,20.4406,20.4991,20.4332,20.4771,50440.0
2019-06-25 10:10:00,28.0,28.01,27.93,27.94,21886.0,20.4771,20.4844,20.4259,20.4332,21886.0
2019-06-25 10:15:00,27.94,27.94,27.85,27.89,52413.0,20.4332,20.4332,20.3674,20.3967,52413.0
2019-06-25 10:20:00,27.89,27.89,27.72,27.76,35290.0,20.3967,20.3967,20.2723,20.3016,35290.0
2019-06-25 10:25:00,27.78,27.82,27.75,27.77,17850.0,20.3162,20.3455,20.2943,20.3089,17850.0
2019-06-25 10:30:00,27.77,27.8,27.75,27.76,33321.0,20.3089,20.3309,20.2943,20.3016,33321.0
2019-06-25 10:35:00,27.76,27.82,27.74,27.82,26548.0,20.3016,20.3455,20.287,20.3455,26548.0
2019-06-25 10:40:00,27.83,27.88,27.78,27.79,33203.0,20.3528,20.3894,20.3162,20.3235,33203.0
2019-06-25 10:45:00,27.8,27.86,27.79,27.82,24925.0,20.3309,20.3747,20.3235,20.3455,24925.0
2019-06-25 10:50:00,27.82,27.86,27.73,27.8,20789.0,20.3455,20.3747,20.2797,20.3309,20789.0
2019-06-25 10:55:00,27.81,27.84,27.79,27.82,22178.0,20.3382,20.3601,20.3235,20.3455,22178.0
2019-06-25 11:00:00,27.82,27.84,27.79,27.84,21177.0,20.3455,20.3601,20.3235,20.3601,21177.0
2019-06-25 11:05:00,27.84,27.9,27.82,27.86,46266.0,20.3601,20.404,20.3455,20.3747,46266.0
2019-06-25 11:10:00,27.85,27.89,27.83,27.88,21727.0,20.3674,20.3967,20.3528,20.3894,21727.0
2019-06-25 11:15:00,27.88,27.88,27.83,27.87,17862.0,20.3894,20.3894,20.3528,20.382,17862.0
2019-06-25 11:20:00,27.87,27.89,27.85,27.85,26204.0,20.382,20.3967,20.3674,20.3674,26204.0
2019-06-25 11:25:00,27.85,27.9,27.84,27.88,33056.0,20.3674,20.404,20.3601,20.3894,33056.0
2019-06-25 11:30:00,27.88,27.88,27.78,27.78,35583.0,20.3894,20.3894,20.3162,20.3162,35583.0
2019-06-25 11:35:00,27.77,27.84,27.76,27.83,38266.0,20.3089,20.3601,20.3016,20.3528,38266.0
2019-06-25 11:40:00,27.84,27.86,27.82,27.84,32308.0,20.3601,20.3747,20.3455,20.3601,32308.0
2019-06-25 11:45:00,27.84,27.87,27.81,27.87,31029.0,20.3601,20.382,20.3382,20.382,31029.0
2019-06-25 11:50:00,27.87,27.9,27.84,27.88,47487.0,20.382,20.404,20.3601,20.3894,47487.0
2019-06-25 11:55:00,27.88,27.92,27.84,27.91,29409.0,20.3894,20.4186,20.3601,20.4113,29409.0
2019-06-25 12:00:00,27.91,27.94,27.89,27.92,24353.0,20.4113,20.4332,20.3967,20.4186,24353.0
2019-06-25 12:05:00,27.92,27.98,27.91,27.98,39779.0,20.4186,20.4625,20.4113,20.4625,39779.0
2019-06-25 12:10:00,27.97,28.05,27.97,28.03,48693.0,20.4552,20.5137,20.4552,20.4991,48693.0
2019-06-25 12:15:00,28.03,28.04,27.98,28.01,61032.0,20.4991,20.5064,20.4625,20.4844,61032.0
2019-06-25 12:20:00,28.0,28.03,27.99,28.02,30085.0,20.4771,20.4991,20.4698,20.4917,30085.0
2019-06-25 12:25:00,28.01,28.03,27.98,28.01,36907.0,20.4844,20.4991,20.4625,20.4844,36907.0
2019-06-25 12:30:00,28.02,28.03,27.96,27.99,67368.0,20.4917,20.4991,20.4479,20.4698,67368.0
2019-06-25 12:35:00,27.99,28.03,27.93,27.95,82533.0,20.4698,20.4991,20.4259,20.4406,82533.0
2019-06-25 12:40:00,27.95,28.01,27.95,27.95,33208.0,20.4406,20.4844,20.4406,20.4406,33208.0
2019-06-25 12:45:00,27.95,27.97,27.91,27.96,55689.0,20.4406,20.4552,20.4113,20.4479,55689.0
2019-06-25 12:50:00,27.97,28.0,27.94,27.99,35251.0,20.4552,20.4771,20.4332,20.4698,35251.0
2019-06-25 12:55:00,27.99,28.06,27.98,28.01,30658.0,20.4698,20.521,20.4625,20.4844,30658.0
2019-06-25 13:00:00,28.01,28.09,27.97,28.09,259802.0,20.4844,20.5429,20.4552,20.5429,259802.0
2019-06-25 13:05:00,28.09,28.13,28.07,28.13,39285.0,20.5429,20.5722,20.5283,20.5722,39285.0
2019-06-25 13:10:00,28.14,28.16,28.02,28.06,74233.0,20.5795,20.5941,20.4917,20.521,74233.0
2019-06-25 13:15:00,28.07,28.08,28.03,28.07,13055.0,20.5283,20.5356,20.4991,20.5283,13055.0
2019-06-25 13:20:00,28.07,28.08,28.05,28.05,14297.0,20.5283,20.5356,20.5137,20.5137,14297.0
2019-06-25 13:25:00,28.05,28.14,28.04,28.11,31452.0,20.5137,20.5795,20.5064,20.5576,31452.0
2019-06-25 13:30:00,28.1,28.12,28.08,28.12,15226.0,20.5503,20.5649,20.5356,20.5649,15226.0
2019-06-25 13:35:00,28.12,28.17,28.08,28.17,60333.0,20.5649,20.6014,20.5356,20.6014,60333.0
2019-06-25 13:40:00,28.17,28.17,28.11,28.13,18653.0,20.6014,20.6014,20.5576,20.5722,18653.0
2019-06-25 13:45:00,28.13,28.14,28.11,28.11,16578.0,20.5722,20.5795,20.5576,20.5576,16578.0
2019-06-25 13:50:00,28.11,28.13,28.1,28.12,18155.0,20.5576,20.5722,20.5503,20.5649,18155.0
2019-06-25 13:55:00,28.12,28.17,28.11,28.16,13538.0,20.5649,20.6014,20.5576,20.5941,13538.0
2019-06-25 14:00:00,28.16,28.22,28.16,28.21,19738.0,20.5941,20.638,20.5941,20.6307,19738.0
2019-06-25 14:05:00,28.21,28.21,28.14,28.14,27308.0,20.6307,20.6307,20.5795,20.5795,27308.0
2019-06-25 14:10:00,28.15,28.17,28.12,28.14,22591.0,20.5868,20.6014,20.5649,20.5795,22591.0
2019-06-25 14:15:00,28.15,28.19,28.14,28.16,20132.0,20.5868,20.6161,20.5795,20.5941,20132.0
2019-06-25 14:20:00,28.15,28.17,28.12,28.13,35969.0,20.5868,20.6014,20.5649,20.5722,35969.0
2019-06-25 14:25:00,28.13,28.14,28.07,28.1,20557.0,20.5722,20.5795,20.5283,20.5503,20557.0
2019-06-25 14:30:00,28.09,28.1,28.03,28.04,35967.0,20.5429,20.5503,20.4991,20.5064,35967.0
2019-06-25 14:35:00,28.04,28.06,28.0,28.01,26209.0,20.5064,20.521,20.4771,20.4844,26209.0
2019-06-25 14:40:00,28.02,28.03,27.98,28.02,46250.0,20.4917,20.4991,20.4625,20.4917,46250.0
2019-06-25 14:45:00,28.02,28.09,28.0,28.08,42026.0,20.4917,20.5429,20.4771,20.5356,42026.0
2019-06-25 14:50:00,28.08,28.11,28.08,28.1,34349.0,20.5356,20.5576,20.5356,20.5503,34349.0
2019-06-25 14:55:00,28.11,28.14,28.09,28.12,69015.0,20.5576,20.5795,20.5429,20.5649,69015.0
2019-06-25 15:00:00,28.12,28.16,28.1,28.15,49749.0,20.5649,20.5941,20.5503,20.5868,49749.0
2019-06-25 15:05:00,28.14,28.16,28.07,28.07,64920.0,20.5795,20.5941,20.5283,20.5283,64920.0
2019-06-25 15:10:00,28.08,28.11,28.02,28.03,40536.0,20.5356,20.5576,20.4917,20.4991,40536.0
2019-06-25 15:15:00,28.03,28.03,27.93,27.93,43306.0,20.4991,20.4991,20.4259,20.4259,43306.0
2019-06-25 15:20:00,27.94,27.98,27.92,27.95,70011.0,20.4332,20.4625,20.4186,20.4406,70011.0
2019-06-25 15:25:00,27.96,27.98,27.92,27.98,49204.0,20.4479,20.4625,20.4186,20.4625,49204.0
2019-06-25 15:30:00,27.98,28.0,27.94,27.98,74957.0,20.4625,20.4771,20.4332,20.4625,74957.0
2019-06-25 15:35:00,27.97,28.02,27.96,27.96,44381.0,20.4552,20.4917,20.4479,20.4479,44381.0
2019-06-25 15:40:00,27.97,28.01,27.97,27.99,59881.0,20.4552,20.4844,20.4552,20.4698,59881.0
2019-06-25 15:45:00,27.99,28.0,27.96,27.98,93822.0,20.4698,20.4771,20.4479,20.4625,93822.0
2019-06-25 15:50:00,27.98,27.98,27.87,27.92,151432.0,20.4625,20.4625,20.382,20.4186,151432.0
2019-06-25 15:55:00,27.92,27.96,27.89,27.91,263026.0,20.4186,20.4479,20.3967,20.4113,263026.0
2019-06-26 09:30:00,28.47,28.75,28.42,28.52,109013.0,20.8208,21.0256,20.7843,20.8574,109013.0
2019-06-26 09:35:00,28.52,28.62,28.47,28.55,40491.0,20.8574,20.9305,20.8208,20.8793,40491.0
2019-06-26 09:40:00,28.56,28.68,28.53,28.68,60053.0,20.8867,20.9744,20.8647,20.9744,60053.0
2019-06-26 09:45:00,28.69,28.71,28.55,28.65,148652.0,20.9817,20.9964,20.8793,20.9525,148652.0
2019-06-26 09:50:00,28.65,28.78,28.62,28.73,92718.0,20.9525,21.0476,20.9305,21.011,92718.0
2019-06-26 09:55:00,28.72,28.76,28.65,28.68,49555.0,21.0037,21.0329,20.9525,20.9744,49555.0
2019-06-26 10:00:00,28.68,28.8,28.66,28.76,70117.0,20.9744,21.0622,20.9598,21.0329,70117.0
2019-06-26 10:05:00,28.75,28.76,28.66,28.71,89328.0,21.0256,21.0329,20.9598,20.9964,89328.0
2019-06-26 10:10:00,28.71,28.78,28.69,28.75,102690.0,20.9964,21.0476,20.9817,21.0256,102690.0
2019-06-26 10:15:00,28.74,28.78,28.66,28.7,119806.0,21.0183,21.0476,20.9598,20.989,119806.0
2019-06-26 10:20:00,28.7,28.77,28.68,28.71,56417.0,20.989,21.0402,20.9744,20.9964,56417.0
2019-06-26 10:25:00,28.71,28.72,28.66,28.7,58131.0,20.9964,21.0037,20.9598,20.989,58131.0
2019-06-26 10:30:00,28.7,29.18,28.7,29.13,277005.0,20.989,21.3401,20.989,21.3035,277005.0
2019-06-26 10:35:00,29.13,29.2,29.09,29.15,105144.0,21.3035,21.3547,21.2743,21.3181,105144.0
2019-06-26 10:40:00,29.15,29.16,29.04,29.06,82936.0,21.3181,21.3255,21.2377,21.2523,82936.0
2019-06-26 10:45:00,29.06,29.19,29.02,29.03,96472.0,21.2523,21.3474,21.2231,21.2304,96472.0
2019-06-26 10:50:00,29.03,29.08,29.0,29.06,117460.0,21.2304,21.2669,21.2084,21.2523,117460.0
2019-06-26 10:55:00,29.05,29.09,29.0,29.04,50240.0,21.245,21.2743,21.2084,21.2377,50240.0
2019-06-26 11:00:00,29.04,29.09,29.0,29.02,106476.0,21.2377,21.2743,21.2084,21.2231,106476.0
2019-06-26 11:05:00,29.02,29.04,28.96,29.03,45925.0,21.2231,21.2377,21.1792,21.2304,45925.0
2019-06-26 11:10:00,29.02,29.08,28.97,28.99,66419.0,21.2231,21.2669,21.1865,21.2011,66419.0
2019-06-26 11:15:00,28.98,29.1,28.97,29.06,127698.0,21.1938,21.2816,21.1865,21.2523,127698.0
2019-06-26 11:20:00,29.05,29.13,29.03,29.07,65172.0,21.245,21.3035,21.2304,21.2596,65172.0
2019-06-26 11:25:00,29.07,29.07,28.98,29.06,53841.0,21.2596,21.2596,21.1938,21.2523,53841.0
2019-06-26 11:30:00,29.06,29.1,29.0,29.03,91836.0,21.2523,21.2816,21.2084,21.2304,91836.0
2019-06-26 11:35:00,29.03,29.03,28.96,29.03,35884.0,21.2304,21.2304,21.1792,21.2304,35884.0
2019-06-26 11:40:00,29.03,29.04,28.94,28.95,63817.0,21.2304,21.2377,21.1646,21.1719,63817.0
2019-06-26 11:45:00,28.95,29.08,28.95,29.07,78539.0,21.1719,21.2669,21.1719,21.2596,78539.0
2019-06-26 11:50:00,29.08,29.09,28.94,28.96,84144.0,21.2669,21.2743,21.1646,21.1792,84144.0
2019-06-26 11:55:00,28.97,29.0,28.94,28.98,72531.0,21.1865,21.2084,21.1646,21.1938,72531.0
2019-06-26 12:00:00,28.98,28.99,28.92,28.92,26254.0,21.1938,21.2011,21.1499,21.1499,26254.0
2019-06-26 12:05:00,28.92,28.95,28.85,28.88,42386.0,21.1499,21.1719,21.0987,21.1207,42386.0
2019-06-26 12:10:00,28.88,28.89,28.84,28.86,28562.0,21.1207,21.128,21.0914,21.1061,28562.0
2019-06-26 12:15:00,28.86,28.95,28.85,28.87,45568.0,21.1061,21.1719,21.0987,21.1134,45568.0
2019-06-26 12:20:00,28.87,28.88,28.82,28.82,36485.0,21.1134,21.1207,21.0768,21.0768,36485.0
2019-06-26 12:25:00,28.83,28.88,28.82,28.87,34316.0,21.0841,21.1207,21.0768,21.1134,34316.0
2019-06-26 12:30:00,28.87,28.89,28.83,28.88,32837.0,21.1134,21.128,21.0841,21.1207,32837.0
2019-06-26 12:35:00,28.88,28.88,28.81,28.83,48311.0,21.1207,21.1207,21.0695,21.0841,48311.0
2019-06-26 12:40:00,28.82,28.85,28.79,28.8,49621.0,21.0768,21.0987,21.0549,21.0622,49621.0
2019-06-26 12:45:00,28.8,28.82,28.78,28.8,51377.0,21.0622,21.0768,21.0476,21.0622,51377.0
2019-06-26 12:50:00,28.81,28.83,28.8,28.83,43098.0,21.0695,21.0841,21.0622,21.0841,43098.0
2019-06-26 12:55:00,28.83,28.86,28.81,28.85,28372.0,21.0841,21.1061,21.0695,21.0987,28372.0
2019-06-26 13:00:00,28.85,28.85,28.8,28.84,42142.0,21.0987,21.0987,21.0622,21.0914,42142.0
2019-06-26 13:05:00,28.84,28.9,28.83,28.85,31470.0,21.0914,21.1353,21.0841,21.0987,31470.0
2019-06-26 13:10:00,28.86,28.9,28.83,28.87,42645.0,21.1061,21.1353,21.0841,21.1134,42645.0
2019-06-26 13:15:00,28.87,28.88,28.81,28.82,26081.0,21.1134,21.1207,21.0695,21.0768,26081.0
2019-06-26 13:20:00,28.81,28.86,28.8,28.85,23414.0,21.0695,21.1061,21.0622,21.0987,23414.0
2019-06-26 13:25:00,28.86,28.87,28.83,28.85,41599.0,21.1061,21.1134,21.0841,21.0987,41599.0
2019-06-26 13:30:00,28.84,28.84,28.79,28.8,30229.0,21.0914,21.0914,21.0549,21.0622,30229.0
2019-06-26 13:35:00,28.8,28.83,28.78,28.8,27994.0,21.0622,21.0841,21.0476,21.0622,27994.0
2019-06-26 13:40:00,28.8,28.81,28.75,28.78,27473.0,21.0622,21.0695,21.0256,21.0476,27473.0
2019-06-26 13:45:00,28.79,28.81,28.76,28.8,199869.0,21.0549,21.0695,21.0329,21.0622,199869.0
2019-06-26 13:50:00,28.8,28.84,28.78,28.79,61575.0,21.0622,21.0914,21.0476,21.0549,61575.0
2019-06-26 13:55:00,28.79,28.81,28.72,28.75,35492.0,21.0549,21.0695,21.0037,21.0256,35492.0
2019-06-26 14:00:00,28.75,28.8,28.74,28.77,41750.0,21.0256,21.0622,21.0183,21.0402,41750.0
2019-06-26 14:05:00,28.76,28.79,28.75,28.78,36863.0,21.0329,21.0549,21.0256,21.0476,36863.0
2019-06-26 14:10:00,28.78,28.8,28.74,28.75,38713.0,21.0476,21.0622,21.0183,21.0256,38713.0
2019-06-26 14:15:00,28.75,28.77,28.74,28.75,33539.0,21.0256,21.0402,21.0183,21.0256,33539.0
2019-06-26 14:20:00,28.76,28.78,28.73,28.74,29686.0,21.0329,21.0476,21.011,21.0183,29686.0
2019-06-26 14:25:00,28.73,28.74,28.69,28.73,45696.0,21.011,21.0183,20.9817,21.011,45696.0
2019-06-26 14:30:00,28.72,28.73,28.69,28.72,34420.0,21.0037,21.011,20.9817,21.0037,34420.0
2019-06-26 14:35:00,28.73,28.74,28.7,28.73,24420.0,21.011,21.0183,20.989,21.011,24420.0
2019-06-26 14:40:00,28.73,28.78,28.72,28.78,38363.0,21.011,21.0476,21.0037,21.0476,38363.0
2019-06-26 14:45:00,28.78,28.78,28.71,28.72,26230.0,21.0476,21.0476,20.9964,21.0037,26230.0
2019-06-26 14:50:00,28.71,28.75,28.68,28.69,32342.0,20.9964,21.0256,20.9744,20.9817,32342.0
2019-06-26 14:55:00,28.7,28.73,28.68,28.7,73016.0,20.989,21.011,20.9744,20.989,73016.0
2019-06-26 15:00:00,28.69,28.74,28.68,28.7,56561.0,20.9817,21.0183,20.9744,20.989,56561.0
2019-06-26 15:05:00,28.7,28.7,28.61,28.65,44413.0,20.989,20.989,20.9232,20.9525,44413.0
2019-06-26 15:10:00,28.65,28.69,28.63,28.66,44150.0,20.9525,20.9817,20.9379,20.9598,44150.0
2019-06-26 15:15:00,28.66,28.68,28.62,28.63,27929.0,20.9598,20.9744,20.9305,20.9379,27929.0
2019-06-26 15:20:00,28.63,28.66,28.6,28.66,30532.0,20.9379,20.9598,20.9159,20.9598,30532.0
2019-06-26 15:25:00,28.66,28.71,28.65,28.7,43514.0,20.9598,20.9964,20.9525,20.989,43514.0
2019-06-26 15:30:00,28.69,28.75,28.69,28.71,65428.0,20.9817,21.0256,20.9817,20.9964,65428.0
2019-06-26 15:35:00,28.71,28.75,28.7,28.74,45443.0,20.9964,21.0256,20.989,21.0183,45443.0
2019-06-26 15:40:00,28.73,28.76,28.72,28.75,69297.0,21.011,21.0329,21.0037,21.0256,69297.0
2019-06-26 15:45:00,28.76,28.77,28.7,28.74,124645.0,21.0329,21.0402,20.989,21.0183,124645.0
2019-06-26 15:50:00,28.74,28.76,28.7,28.74,108558.0,21.0183,21.0329,20.989,21.0183,108558.0
2019-06-26 15:55:00,28.74,28.75,28.69,28.73,290916.0,21.0183,21.0256,20.9817,21.011,290916.0
2019-06-27 09:30:00,28.73,28.96,28.7,28.77,89258.0,21.011,21.1792,20.989,21.0402,89258.0
2019-06-27 09:35:00,28.78,28.78,28.62,28.66,59374.0,21.0476,21.0476,20.9305,20.9598,59374.0
2019-06-27 09:40:00,28.65,28.79,28.64,28.65,33841.0,20.9525,21.0549,20.9452,20.9525,33841.0
2019-06-27 09:45:00,28.66,28.74,28.65,28.73,33289.0,20.9598,21.0183,20.9525,21.011,33289.0
2019-06-27 09:50:00,28.74,28.78,28.69,28.7,77591.0,21.0183,21.0476,20.9817,20.989,77591.0
2019-06-27 09:55:00,28.71,28.84,28.69,28.69,61008.0,20.9964,21.0914,20.9817,20.9817,61008.0
2019-06-27 10:00:00,28.68,28.74,28.64,28.69,40577.0,20.9744,21.0183,20.9452,20.9817,40577.0
2019-06-27 10:05:00,28.7,28.83,28.68,28.79,88387.0,20.989,21.0841,20.9744,21.0549,88387.0
2019-06-27 10:10:00,28.8,28.83,28.74,28.77,59050.0,21.0622,21.0841,21.0183,21.0402,59050.0
2019-06-27 10:15:00,28.77,28.79,28.71,28.74,38057.0,21.0402,21.0549,20.9964,21.0183,38057.0
2019-06-27 10:20:00,28.76,28.81,28.72,28.81,24667.0,21.0329,21.0695,21.0037,21.0695,24667.0
2019-06-27 10:25:00,28.82,28.84,28.77,28.81,26922.0,21.0768,21.0914,21.0402,21.0695,26922.0
2019-06-27 10:30:00,28.82,28.85,28.75,28.76,20692.0,21.0768,21.0987,21.0256,21.0329,20692.0
2019-06-27 10:35:00,28.76,28.8,28.72,28.73,18926.0,21.0329,21.0622,21.0037,21.011,18926.0
2019-06-27 10:40:00,28.74,28.74,28.69,28.73,44183.0,21.0183,21.0183,20.9817,21.011,44183.0
2019-06-27 10:45:00,28.72,28.75,28.67,28.72,28003.0,21.0037,21.0256,20.9671,21.0037,28003.0
2019-06-27 10:50:00,28.72,28.79,28.7,28.71,61522.0,21.0037,21.0549,20.989,20.9964,61522.0
2019-06-27 10:55:00,28.72,28.77,28.7,28.77,13939.0,21.0037,21.0402,20.989,21.0402,13939.0
2019-06-27 11:00:00,28.78,28.84,28.76,28.82,21992.0,21.0476,21.0914,21.0329,21.0768,21992.0
2019-06-27 11:05:00,28.82,28.83,28.73,28.75,51547.0,21.0768,21.0841,21.011,21.0256,51547.0
2019-06-27 11:10:00,28.75,28.78,28.72,28.75,19567.0,21.0256,21.0476,21.0037,21.0256,19567.0
2019-06-27 11:15:00,28.76,28.76,28.66,28.69,80484.0,21.0329,21.0329,20.9598,20.9817,80484.0
2019-06-27 11:20:00,28.7,28.74,28.55,28.58,38446.0,20.989,21.0183,20.8793,20.9013,38446.0
2019-06-27 11:25:00,28.58,28.7,28.58,28.69,23196.0,20.9013,20.989,20.9013,20.9817,23196.0
2019-06-27 11:30:00,28.68,28.69,28.62,28.64,30085.0,20.9744,20.9817,20.9305,20.9452,30085.0
2019-06-27 11:35:00,28.63,28.64,28.57,28.6,54120.0,20.9379,20.9452,20.894,20.9159,54120.0
2019-06-27 11:40:00,28.6,28.64,28.56,28.62,42610.0,20.9159,20.9452,20.8867,20.9305,42610.0
2019-06-27 11:45:00,28.62,28.64,28.6,28.63,21483.0,20.9305,20.9452,20.9159,20.9379,21483.0
2019-06-27 11:50:00,28.64,28.65,28.57,28.59,21403.0,20.9452,20.9525,20.894,20.9086,21403.0
2019-06-27 11:55:00,28.59,28.62,28.55,28.58,28453.0,20.9086,20.9305,20.8793,20.9013,28453.0
2019-06-27 12:00:00,28.58,28.63,28.57,28.61,33090.0,20.9013,20.9379,20.894,20.9232,33090.0
2019-06-27 12:05:00,28.61,28.65,28.59,28.64,22211.0,20.9232,20.9525,20.9086,20.9452,22211.0
2019-06-27 12:10:00,28.65,28.71,28.61,28.69,31218.0,20.9525,20.9964,20.9232,20.9817,31218.0
2019-06-27 12:15:00,28.7,28.72,28.68,28.7,45477.0,20.989,21.0037,20.9744,20.989,45477.0
2019-06-27 12:20:00,28.7,28.72,28.67,28.71,35717.0,20.989,21.0037,20.9671,20.9964,35717.0
2019-06-27 12:25:00,28.71,28.78,28.71,28.77,20591.0,20.9964,21.0476,20.9964,21.0402,20591.0
2019-06-27 12:30:00,28.78,28.78,28.73,28.75,16950.0,21.0476,21.0476,21.011,21.0256,16950.0
2019-06-27 12:35:00,28.76,28.79,28.75,28.76,11789.0,21.0329,21.0549,21.0256,21.0329,11789.0
2019-06-27 12:40:00,28.76,28.77,28.72,28.73,19521.0,21.0329,21.0402,21.0037,21.011,19521.0
2019-06-27 12:45:00,28.73,28.78,28.72,28.73,41881.0,21.011,21.0476,21.0037,21.011,41881.0
2019-06-27 12:50:00,28.73,28.73,28.71,28.72,16609.0,21.011,21.011,20.9964,21.0037,16609.0
2019-06-27 12:55:00,28.73,28.73,28.68,28.7,21798.0,21.011,21.011,20.9744,20.989,21798.0
2019-06-27 13:00:00,28.71,28.77,28.7,28.74,52532.0,20.9964,21.0402,20.989,21.0183,52532.0
2019-06-27 13:05:00,28.74,28.78,28.74,28.77,24470.0,21.0183,21.0476,21.0183,21.0402,24470.0
2019-06-27 13:10:00,28.77,28.77,28.72,28.76,104451.0,21.0402,21.0402,21.0037,21.0329,104451.0
2019-06-27 13:15:00,28.76,28.78,28.73,28.76,23771.0,21.0329,21.0476,21.011,21.0329,23771.0
2019-06-27 13:20:00,28.75,28.77,28.72,28.77,19152.0,21.0256,21.0402,21.0037,21.0402,19152.0
2019-06-27 13:25:00,28.77,28.78,28.74,28.75,13207.0,21.0402,21.0476,21.0183,21.0256,13207.0
2019-06-27 13:30:00,28.75,28.75,28.73,28.74,11497.0,21.0256,21.0256,21.011,21.0183,11497.0
2019-06-27 13:35:00,28.74,28.75,28.69,28.7,20171.0,21.0183,21.0256,20.9817,20.989,20171.0
2019-06-27 13:40:00,28.7,28.72,28.67,28.71,45785.0,20.989,21.0037,20.9671,20.9964,45785.0
2019-06-27 13:45:00,28.71,28.73,28.7,28.73,16088.0,20.9964,21.011,20.989,21.011,16088.0
2019-06-27 13:50:00,28.73,28.78,28.73,28.74,30689.0,21.011,21.0476,21.011,21.0183,30689.0
2019-06-27 13:55:00,28.74,28.75,28.72,28.73,29302.0,21.0183,21.0256,21.0037,21.011,29302.0
2019-06-27 14:00:00,28.73,28.74,28.71,28.74,20340.0,21.011,21.0183,20.9964,21.0183,20340.0
2019-06-27 14:05:00,28.74,28.74,28.7,28.73,23880.0,21.0183,21.0183,20.989,21.011,23880.0
2019-06-27 14:10:00,28.73,28.75,28.72,28.72,14219.0,21.011,21.0256,21.0037,21.0037,14219.0
2019-06-27 14:15:00,28.72,28.73,28.65,28.7,154210.0,21.0037,21.011,20.9525,20.989,154210.0
2019-06-27 14:20:00,28.7,28.71,28.67,28.71,81752.0,20.989,20.9964,20.9671,20.9964,81752.0
2019-06-27 14:25:00,28.71,28.71,28.67,28.68,44350.0,20.9964,20.9964,20.9671,20.9744,44350.0
2019-06-27 14:30:00,28.68,28.68,28.62,28.63,43190.0,20.9744,20.9744,20.9305,20.9379,43190.0
2019-06-27 14:35:00,28.62,28.63,28.53,28.54,99219.0,20.9305,20.9379,20.8647,20.872,99219.0
2019-06-27 14:40:00,28.54,28.54,28.47,28.51,57682.0,20.872,20.872,20.8208,20.8501,57682.0
2019-06-27 14:45:00,28.51,28.52,28.39,28.41,58774.0,20.8501,20.8574,20.7623,20.777,58774.0
2019-06-27 14:50:00,28.42,28.42,28.36,28.39,77157.0,20.7843,20.7843,20.7404,20.7623,77157.0
2019-06-27 14:55:00,28.38,28.41,28.33,28.36,54031.0,20.755,20.777,20.7185,20.7404,54031.0
2019-06-27 15:00:00,28.35,28.42,28.35,28.42,30368.0,20.7331,20.7843,20.7331,20.7843,30368.0
2019-06-27 15:05:00,28.42,28.47,28.41,28.45,21369.0,20.7843,20.8208,20.777,20.8062,21369.0
2019-06-27 15:10:00,28.46,28.49,28.42,28.47,64516.0,20.8135,20.8355,20.7843,20.8208,64516.0
2019-06-27 15:15:00,28.47,28.47,28.34,28.34,116543.0,20.8208,20.8208,20.7258,20.7258,116543.0
2019-06-27 15:20:00,28.35,28.35,28.28,28.29,68534.0,20.7331,20.7331,20.6819,20.6892,68534.0
2019-06-27 15:25:00,28.29,28.3,28.22,28.24,75437.0,20.6892,20.6965,20.638,20.6526,75437.0
2019-06-27 15:30:00,28.24,28.25,28.18,28.22,140677.0,20.6526,20.6599,20.6088,20.638,140677.0
2019-06-27 15:35:00,28.22,28.29,28.21,28.29,99418.0,20.638,20.6892,20.6307,20.6892,99418.0
2019-06-27 15:40:00,28.28,28.35,28.27,28.35,69884.0,20.6819,20.7331,20.6746,20.7331,69884.0
2019-06-27 15:45:00,28.35,28.35,28.27,28.27,128975.0,20.7331,20.7331,20.6746,20.6746,128975.0
2019-06-27 15:50:00,28.28,28.33,28.26,28.32,153091.0,20.6819,20.7185,20.6673,20.7111,153091.0
2019-06-27 15:55:00,28.32,28.34,28.27,28.29,336466.0,20.7111,20.7258,20.6746,20.6892,336466.0
2019-06-28 09:30:00,28.37,28.68,28.37,28.65,105091.0,20.7477,20.9744,20.7477,20.9525,105091.0
2019-06-28 09:35:00,28.65,28.77,28.63,28.68,79782.0,20.9525,21.0402,20.9379,20.9744,79782.0
2019-06-28 09:40:00,28.68,28.73,28.54,28.56,83491.0,20.9744,21.011,20.872,20.8867,83491.0
2019-06-28 09:45:00,28.58,28.64,28.38,28.45,78164.0,20.9013,20.9452,20.755,20.8062,78164.0
2019-06-28 09:50:00,28.45,28.47,28.15,28.21,101925.0,20.8062,20.8208,20.5868,20.6307,101925.0
2019-06-28 09:55:00,28.21,28.27,28.17,28.23,65155.0,20.6307,20.6746,20.6014,20.6453,65155.0
2019-06-28 10:00:00,28.22,28.25,28.14,28.14,76374.0,20.638,20.6599,20.5795,20.5795,76374.0
2019-06-28 10:05:00,28.15,28.21,28.11,28.14,72468.0,20.5868,20.6307,20.5576,20.5795,72468.0
2019-06-28 10:10:00,28.15,28.22,28.11,28.19,47930.0,20.5868,20.638,20.5576,20.6161,47930.0
2019-06-28 10:15:00,28.2,28.26,28.17,28.2,37652.0,20.6234,20.6673,20.6014,20.6234,37652.0
2019-06-28 10:20:00,28.2,28.21,28.13,28.17,30744.0,20.6234,20.6307,20.5722,20.6014,30744.0
2019-06-28 10:25:00,28.18,28.25,28.16,28.23,38335.0,20.6088,20.6599,20.5941,20.6453,38335.0
2019-06-28 10:30:00,28.23,28.27,28.17,28.21,48461.0,20.6453,20.6746,20.6014,20.6307,48461.0
2019-06-28 10:35:00,28.21,28.34,28.2,28.3,185593.0,20.6307,20.7258,20.6234,20.6965,185593.0
2019-06-28 10:40:00,28.29,28.29,28.19,28.2,77113.0,20.6892,20.6892,20.6161,20.6234,77113.0
2019-06-28 10:45:00,28.21,28.3,28.2,28.29,21934.0,20.6307,20.6965,20.6234,20.6892,21934.0
2019-06-28 10:50:00,28.28,28.33,28.26,28.29,50109.0,20.6819,20.7185,20.6673,20.6892,50109.0
2019-06-28 10:55:00,28.28,28.34,28.24,28.34,46295.0,20.6819,20.7258,20.6526,20.7258,46295.0
2019-06-28 11:00:00,28.34,28.35,28.31,28.33,33020.0,20.7258,20.7331,20.7038,20.7185,33020.0
2019-06-28 11:05:00,28.33,28.42,28.32,28.4,50564.0,20.7185,20.7843,20.7111,20.7696,50564.0
2019-06-28 11:10:00,28.4,28.45,28.38,28.43,26197.0,20.7696,20.8062,20.755,20.7916,26197.0
2019-06-28 11:15:00,28.44,28.46,28.36,28.39,76173.0,20.7989,20.8135,20.7404,20.7623,76173.0
2019-06-28 11:20:00,28.38,28.41,28.33,28.34,38214.0,20.755,20.777,20.7185,20.7258,38214.0
2019-06-28 11:25:00,28.34,28.4,28.33,28.36,41383.0,20.7258,20.7696,20.7185,20.7404,41383.0
2019-06-28 11:30:00,28.36,28.36,28.3,28.32,42287.0,20.7404,20.7404,20.6965,20.7111,42287.0
2019-06-28 11:35:00,28.32,28.32,28.24,28.24,28134.0,20.7111,20.7111,20.6526,20.6526,28134.0
2019-06-28 11:40:00,28.25,28.27,28.22,28.26,47529.0,20.6599,20.6746,20.638,20.6673,47529.0
2019-06-28 11:45:00,28.26,28.27,28.23,28.25,59925.0,20.6673,20.6746,20.6453,20.6599,59925.0
2019-06-28 11:50:00,28.25,28.3,28.24,28.3,47896.0,20.6599,20.6965,20.6526,20.6965,47896.0
2019-06-28 11:55:00,28.3,28.34,28.29,28.34,29852.0,20.6965,20.7258,20.6892,20.7258,29852.0
2019-06-28 12:00:00,28.34,28.41,28.33,28.4,37769.0,20.7258,20.777,20.7185,20.7696,37769.0
2019-06-28 12:05:00,28.4,28.43,28.36,28.39,22291.0,20.7696,20.7916,20.7404,20.7623,22291.0
2019-06-28 12:10:00,28.39,28.44,28.38,28.44,18914.0,20.7623,20.7989,20.755,20.7989,18914.0
2019-06-28 12:15:00,28.43,28.48,28.4,28.48,24674.0,20.7916,20.8282,20.7696,20.8282,24674.0
2019-06-28 12:20:00,28.47,28.54,28.44,28.52,50243.0,20.8208,20.872,20.7989,20.8574,50243.0
2019-06-28 12:25:00,28.52,28.56,28.51,28.51,43405.0,20.8574,20.8867,20.8501,20.8501,43405.0
2019-06-28 12:30:00,28.51,28.54,28.49,28.5,21490.0,20.8501,20.872,20.8355,20.8428,21490.0
2019-06-28 12:35:00,28.51,28.54,28.48,28.54,45935.0,20.8501,20.872,20.8282,20.872,45935.0
2019-06-28 12:40:00,28.54,28.54,28.5,28.52,14507.0,20.872,20.872,20.8428,20.8574,14507.0
2019-06-28 12:45:00,28.52,28.55,28.5,28.54,22631.0,20.8574,20.8793,20.8428,20.872,22631.0
2019-06-28 12:50:00,28.55,28.58,28.52,28.55,37860.0,20.8793,20.9013,20.8574,20.8793,37860.0
2019-06-28 12:55:00,28.55,28.62,28.54,28.62,31374.0,20.8793,20.9305,20.872,20.9305,31374.0
2019-06-28 13:00:00,28.61,28.67,28.61,28.67,78330.0,20.9232,20.9671,20.9232,20.9671,78330.0
2019-06-28 13:05:00,28.67,28.69,28.65,28.68,36231.0,20.9671,20.9817,20.9525,20.9744,36231.0
2019-06-28 13:10:00,28.68,28.69,28.64,28.66,41063.0,20.9744,20.9817,20.9452,20.9598,41063.0
2019-06-28 13:15:00,28.66,28.69,28.65,28.67,25714.0,20.9598,20.9817,20.9525,20.9671,25714.0
2019-06-28 13:20:00,28.67,28.68,28.65,28.66,32587.0,20.9671,20.9744,20.9525,20.9598,32587.0
2019-06-28 13:25:00,28.67,28.69,28.65,28.66,31927.0,20.9671,20.9817,20.9525,20.9598,31927.0
2019-06-28 13:30:00,28.66,28.69,28.66,28.67,41137.0,20.9598,20.9817,20.9598,20.9671,41137.0
2019-06-28 13:35:00,28.67,28.69,28.65,28.68,19972.0,20.9671,20.9817,20.9525,20.9744,19972.0
2019-06-28 13:40:00,28.69,28.7,28.67,28.69,29389.0,20.9817,20.989,20.9671,20.9817,29389.0
2019-06-28 13:45:00,28.7,28.72,28.65,28.68,39887.0,20.989,21.0037,20.9525,20.9744,39887.0
2019-06-28 13:50:00,28.67,28.67,28.62,28.64,32814.0,20.9671,20.9671,20.9305,20.9452,32814.0
2019-06-28 13:55:00,28.64,28.64,28.59,28.63,49531.0,20.9452,20.9452,20.9086,20.9379,49531.0
2019-06-28 14:00:00,28.62,28.65,28.6,28.65,37352.0,20.9305,20.9525,20.9159,20.9525,37352.0
2019-06-28 14:05:00,28.66,28.66,28.63,28.64,25737.0,20.9598,20.9598,20.9379,20.9452,25737.0
2019-06-28 14:10:00,28.63,28.64,28.54,28.55,52730.0,20.9379,20.9452,20.872,20.8793,52730.0
2019-06-28 14:15:00,28.55,28.63,28.54,28.62,41598.0,20.8793,20.9379,20.872,20.9305,41598.0
2019-06-28 14:20:00,28.62,28.64,28.57,28.58,48102.0,20.9305,20.9452,20.894,20.9013,48102.0
2019-06-28 14:25:00,28.58,28.61,28.52,28.54,88793.0,20.9013,20.9232,20.8574,20.872,88793.0
2019-06-28 14:30:00,28.54,28.57,28.45,28.45,52873.0,20.872,20.894,20.8062,20.8062,52873.0
2019-06-28 14:35:00,28.46,28.46,28.39,28.41,60016.0,20.8135,20.8135,20.7623,20.777,60016.0
2019-06-28 14:40:00,28.41,28.43,28.38,28.41,44452.0,20.777,20.7916,20.755,20.777,44452.0
2019-06-28 14:45:00,28.41,28.42,28.34,28.36,67977.0,20.777,20.7843,20.7258,20.7404,67977.0
2019-06-28 14:50:00,28.36,28.38,28.29,28.32,87628.0,20.7404,20.755,20.6892,20.7111,87628.0
2019-06-28 14:55:00,28.31,28.32,28.29,28.31,44737.0,20.7038,20.7111,20.6892,20.7038,44737.0
2019-06-28 15:00:00,28.32,28.32,28.23,28.25,56474.0,20.7111,20.7111,20.6453,20.6599,56474.0
2019-06-28 15:05:00,28.25,28.26,28.22,28.23,54509.0,20.6599,20.6673,20.638,20.6453,54509.0
2019-06-28 15:10:00,28.22,28.28,28.21,28.28,60157.0,20.638,20.6819,20.6307,20.6819,60157.0
2019-06-28 15:15:00,28.27,28.3,28.25,28.29,59703.0,20.6746,20.6965,20.6599,20.6892,59703.0
2019-06-28 15:20:00,28.29,28.33,28.27,28.28,66291.0,20.6892,20.7185,20.6746,20.6819,66291.0
2019-06-28 15:25:00,28.28,28.29,28.24,28.27,73368.0,20.6819,20.6892,20.6526,20.6746,73368.0
2019-06-28 15:30:00,28.27,28.34,28.26,28.33,79052.0,20.6746,20.7258,20.6673,20.7185,79052.0
2019-06-28 15:35:00,28.33,28.35,28.31,28.34,97113.0,20.7185,20.7331,20.7038,20.7258,97113.0
2019-06-28 15:40:00,28.34,28.42,28.34,28.42,81452.0,20.7258,20.7843,20.7258,20.7843,81452.0
2019-06-28 15:45:00,28.42,28.47,28.38,28.47,110344.0,20.7843,20.8208,20.755,20.8208,110344.0
2019-06-28 15:50:00,28.46,28.51,28.43,28.5,246970.0,20.8135,20.8501,20.7916,20.8428,246970.0
2019-06-28 15:55:00,28.5,28.55,28.48,28.51,418499.0,20.8428,20.8793,20.8282,20.8501,418499.0
2019-07-01 09:30:00,29.12,29.32,28.98,29.09,155363.0,21.2962,21.4425,21.1938,21.2743,155363.0
2019-07-01 09:35:00,29.12,29.33,29.11,29.23,51542.0,21.2962,21.4498,21.2889,21.3766,51542.0
2019-07-01 09:40:00,29.24,29.35,29.19,29.32,99444.0,21.384,21.4644,21.3474,21.4425,99444.0
2019-07-01 09:45:00,29.34,29.36,29.18,29.18,93568.0,21.4571,21.4717,21.3401,21.3401,93568.0
2019-07-01 09:50:00,29.18,29.18,29.05,29.08,62265.0,21.3401,21.3401,21.245,21.2669,62265.0
2019-07-01 09:55:00,29.07,29.11,28.96,29.08,105851.0,21.2596,21.2889,21.1792,21.2669,105851.0
2019-07-01 10:00:00,29.08,29.14,29.05,29.13,72921.0,21.2669,21.3108,21.245,21.3035,72921.0
2019-07-01 10:05:00,29.13,29.13,29.01,29.07,95981.0,21.3035,21.3035,21.2158,21.2596,95981.0
2019-07-01 10:10:00,29.07,29.14,29.03,29.08,51744.0,21.2596,21.3108,21.2304,21.2669,51744.0
2019-07-01 10:15:00,29.08,29.13,29.02,29.13,39469.0,21.2669,21.3035,21.2231,21.3035,39469.0
2019-07-01 10:20:00,29.12,29.16,29.01,29.01,54093.0,21.2962,21.3255,21.2158,21.2158,54093.0
2019-07-01 10:25:00,29.01,29.04,28.97,29.02,41905.0,21.2158,21.2377,21.1865,21.2231,41905.0
2019-07-01 10:30:00,29.02,29.04,28.97,28.98,58134.0,21.2231,21.2377,21.1865,21.1938,58134.0
2019-07-01 10:35:00,28.97,29.05,28.97,29.05,44597.0,21.1865,21.245,21.1865,21.245,44597.0
2019-07-01 10:40:00,29.05,29.14,29.05,29.12,36023.0,21.245,21.3108,21.245,21.2962,36023.0
2019-07-01 10:45:00,29.12,29.15,29.08,29.11,23765.0,21.2962,21.3181,21.2669,21.2889,23765.0
2019-07-01 10:50:00,29.1,29.13,29.08,29.13,15754.0,21.2816,21.3035,21.2669,21.3035,15754.0
2019-07-01 10:55:00,29.13,29.14,29.03,29.05,69999.0,21.3035,21.3108,21.2304,21.245,69999.0
2019-07-01 11:00:00,29.06,29.15,29.05,29.08,39117.0,21.2523,21.3181,21.245,21.2669,39117.0
2019-07-01 11:05:00,29.08,29.08,28.97,28.98,41214.0,21.2669,21.2669,21.1865,21.1938,41214.0
2019-07-01 11:10:00,28.98,28.99,28.91,28.92,24480.0,21.1938,21.2011,21.1426,21.1499,24480.0
2019-07-01 11:15:00,28.92,28.92,28.8,28.82,57058.0,21.1499,21.1499,21.0622,21.0768,57058.0
2019-07-01 11:20:00,28.82,28.88,28.82,28.85,55549.0,21.0768,21.1207,21.0768,21.0987,55549.0
2019-07-01 11:25:00,28.85,28.85,28.7,28.71,41476.0,21.0987,21.0987,20.989,20.9964,41476.0
2019-07-01 11:30:00,28.72,28.78,28.67,28.78,43198.0,21.0037,21.0476,20.9671,21.0476,43198.0
2019-07-01 11:35:00,28.77,28.8,28.73,28.75,37346.0,21.0402,21.0622,21.011,21.0256,37346.0
2019-07-01 11:40:00,28.75,28.8,28.74,28.77,21239.0,21.0256,21.0622,21.0183,21.0402,21239.0
2019-07-01 11:45:00,28.77,28.81,28.73,28.73,36539.0,21.0402,21.0695,21.011,21.011,36539.0
2019-07-01 11:50:00,28.74,28.82,28.74,28.79,22407.0,21.0183,21.0768,21.0183,21.0549,22407.0
2019-07-01 11:55:00,28.8,28.81,28.73,28.74,23297.0,21.0622,21.0695,21.011,21.0183,23297.0
2019-07-01 12:00:00,28.74,28.78,28.72,28.78,43915.0,21.0183,21.0476,21.0037,21.0476,43915.0
2019-07-01 12:05:00,28.78,28.83,28.74,28.83,24896.0,21.0476,21.0841,21.0183,21.0841,24896.0
2019-07-01 12:10:00,28.84,28.89,28.82,28.89,27141.0,21.0914,21.128,21.0768,21.128,27141.0
2019-07-01 12:15:00,28.89,28.91,28.86,28.88,28174.0,21.128,21.1426,21.1061,21.1207,28174.0
2019-07-01 12:20:00,28.88,28.9,28.87,28.9,16997.0,21.1207,21.1353,21.1134,21.1353,16997.0
2019-07-01 12:25:00,28.9,28.92,28.89,28.91,24297.0,21.1353,21.1499,21.128,21.1426,24297.0
2019-07-01 12:30:00,28.9,28.94,28.9,28.94,19096.0,21.1353,21.1646,21.1353,21.1646,19096.0
2019-07-01 12:35:00,28.95,28.96,28.9,28.9,30571.0,21.1719,21.1792,21.1353,21.1353,30571.0
2019-07-01 12:40:00,28.9,28.93,28.9,28.93,14795.0,21.1353,21.1573,21.1353,21.1573,14795.0
2019-07-01 12:45:00,28.93,28.95,28.91,28.94,36854.0,21.1573,21.1719,21.1426,21.1646,36854.0
2019-07-01 12:50:00,28.94,28.94,28.89,28.9,22231.0,21.1646,21.1646,21.128,21.1353,22231.0
2019-07-01 12:55:00,28.9,28.9,28.84,28.86,42213.0,21.1353,21.1353,21.0914,21.1061,42213.0
2019-07-01 13:00:00,28.87,28.89,28.77,28.8,29485.0,21.1134,21.128,21.0402,21.0622,29485.0
2019-07-01 13:05:00,28.8,28.83,28.79,28.81,59318.0,21.0622,21.0841,21.0549,21.0695,59318.0
2019-07-01 13:10:00,28.8,28.81,28.69,28.7,91811.0,21.0622,21.0695,20.9817,20.989,91811.0
2019-07-01 13:15:00,28.7,28.72,28.65,28.71,41958.0,20.989,21.0037,20.9525,20.9964,41958.0
2019-07-01 13:20:00,28.71,28.72,28.69,28.7,22081.0,20.9964,21.0037,20.9817,20.989,22081.0
2019-07-01 13:25:00,28.71,28.75,28.7,28.74,26681.0,20.9964,21.0256,20.989,21.0183,26681.0
2019-07-01 13:30:00,28.74,28.75,28.72,28.73,13271.0,21.0183,21.0256,21.0037,21.011,13271.0
2019-07-01 13:35:00,28.73,28.8,28.73,28.8,17032.0,21.011,21.0622,21.011,21.0622,17032.0
2019-07-01 13:40:00,28.79,28.79,28.75,28.79,24286.0,21.0549,21.0549,21.0256,21.0549,24286.0
2019-07-01 13:45:00,28.79,28.81,28.78,28.8,22861.0,21.0549,21.0695,21.0476,21.0622,22861.0
2019-07-01 13:50:00,28.8,28.82,28.79,28.8,19841.0,21.0622,21.0768,21.0549,21.0622,19841.0
2019-07-01 13:55:00,28.8,28.82,28.78,28.8,23827.0,21.0622,21.0768,21.0476,21.0622,23827.0
2019-07-01 14:00:00,28.8,28.81,28.74,28.76,42972.0,21.0622,21.0695,21.0183,21.0329,42972.0
2019-07-01 14:05:00,28.76,28.78,28.73,28.74,27733.0,21.0329,21.0476,21.011,21.0183,27733.0
2019-07-01 14:10:00,28.73,28.75,28.7,28.72,36060.0,21.011,21.0256,20.989,21.0037,36060.0
2019-07-01 14:15:00,28.71,28.72,28.65,28.66,40677.0,20.9964,21.0037,20.9525,20.9598,40677.0
2019-07-01 14:20:00,28.66,28.72,28.66,28.71,35300.0,20.9598,21.0037,20.9598,20.9964,35300.0
2019-07-01 14:25:00,28.71,28.84,28.71,28.83,44258.0,20.9964,21.0914,20.9964,21.0841,44258.0
2019-07-01 14:30:00,28.84,28.89,28.82,28.86,38518.0,21.0914,21.128,21.0768,21.1061,38518.0
2019-07-01 14:35:00,28.86,28.9,28.86,28.88,27358.0,21.1061,21.1353,21.1061,21.1207,27358.0
2019-07-01 14:40:00,28.88,28.89,28.8,28.81,98128.0,21.1207,21.128,21.0622,21.0695,98128.0
2019-07-01 14:45:00,28.81,28.85,28.81,28.85,45293.0,21.0695,21.0987,21.0695,21.0987,45293.0
2019-07-01 14:50:00,28.85,28.87,28.84,28.86,27373.0,21.0987,21.1134,21.0914,21.1061,27373.0
2019-07-01 14:55:00,28.86,28.88,28.81,28.81,54292.0,21.1061,21.1207,21.0695,21.0695,54292.0
2019-07-01 15:00:00,28.82,28.86,28.81,28.86,18201.0,21.0768,21.1061,21.0695,21.1061,18201.0
2019-07-01 15:05:00,28.85,28.87,28.85,28.86,30867.0,21.0987,21.1134,21.0987,21.1061,30867.0
2019-07-01 15:10:00,28.86,28.94,28.85,28.93,38542.0,21.1061,21.1646,21.0987,21.1573,38542.0
2019-07-01 15:15:00,28.93,28.97,28.91,28.97,40211.0,21.1573,21.1865,21.1426,21.1865,40211.0
2019-07-01 15:20:00,28.96,28.97,28.92,28.93,36074.0,21.1792,21.1865,21.1499,21.1573,36074.0
2019-07-01 15:25:00,28.93,28.97,28.92,28.96,36894.0,21.1573,21.1865,21.1499,21.1792,36894.0
2019-07-01 15:30:00,28.96,29.02,28.96,28.98,58173.0,21.1792,21.2231,21.1792,21.1938,58173.0
2019-07-01 15:35:00,28.97,28.98,28.88,28.88,84292.0,21.1865,21.1938,21.1207,21.1207,84292.0
2019-07-01 15:40:00,28.89,28.9,28.84,28.84,72524.0,21.128,21.1353,21.0914,21.0914,72524.0
2019-07-01 15:45:00,28.84,28.87,28.83,28.84,119061.0,21.0914,21.1134,21.0841,21.0914,119061.0
2019-07-01 15:50:00,28.84,28.9,28.82,28.87,192102.0,21.0914,21.1353,21.0768,21.1134,192102.0
2019-07-01 15:55:00,28.87,28.92,28.84,28.9,322849.0,21.1134,21.1499,21.0914,21.1353,322849.0
2019-07-02 09:30:00,28.73,28.73,28.36,28.37,75772.0,21.011,21.011,20.7404,20.7477,75772.0
2019-07-02 09:35:00,28.38,28.44,28.31,28.33,77890.0,20.755,20.7989,20.7038,20.7185,77890.0
2019-07-02 09:40:00,28.33,28.34,28.14,28.24,88706.0,20.7185,20.7258,20.5795,20.6526,88706.0
2019-07-02 09:45:00,28.25,28.33,28.23,28.26,72148.0,20.6599,20.7185,20.6453,20.6673,72148.0
2019-07-02 09:50:00,28.26,28.36,28.23,28.25,68802.0,20.6673,20.7404,20.6453,20.6599,68802.0
2019-07-02 09:55:00,28.24,28.27,28.13,28.14,57232.0,20.6526,20.6746,20.5722,20.5795,57232.0
2019-07-02 10:00:00,28.15,28.29,28.11,28.25,69184.0,20.5868,20.6892,20.5576,20.6599,69184.0
2019-07-02 10:05:00,28.25,28.26,28.03,28.07,100805.0,20.6599,20.6673,20.4991,20.5283,100805.0
2019-07-02 10:10:00,28.07,28.09,27.93,27.98,84358.0,20.5283,20.5429,20.4259,20.4625,84358.0
2019-07-02 10:15:00,27.98,28.02,27.89,28.0,208141.0,20.4625,20.4917,20.3967,20.4771,208141.0
2019-07-02 10:20:00,27.99,28.09,27.9,28.08,109260.0,20.4698,20.5429,20.404,20.5356,109260.0
2019-07-02 10:25:00,28.08,28.09,27.97,28.05,110430.0,20.5356,20.5429,20.4552,20.5137,110430.0
2019-07-02 10:30:00,28.04,28.12,28.0,28.04,108683.0,20.5064,20.5649,20.4771,20.5064,108683.0
2019-07-02 10:35:00,28.04,28.07,27.96,28.0,60896.0,20.5064,20.5283,20.4479,20.4771,60896.0
2019-07-02 10:40:00,27.99,28.0,27.87,27.9,229958.0,20.4698,20.4771,20.382,20.404,229958.0
2019-07-02 10:45:00,27.91,27.98,27.79,27.82,75006.0,20.4113,20.4625,20.3235,20.3455,75006.0
2019-07-02 10:50:00,27.81,27.81,27.71,27.77,178989.0,20.3382,20.3382,20.265,20.3089,178989.0
2019-07-02 10:55:00,27.76,27.9,27.74,27.89,72504.0,20.3016,20.404,20.287,20.3967,72504.0
2019-07-02 11:00:00,27.87,27.94,27.85,27.9,179833.0,20.382,20.4332,20.3674,20.404,179833.0
2019-07-02 11:05:00,27.91,27.91,27.78,27.79,82273.0,20.4113,20.4113,20.3162,20.3235,82273.0
2019-07-02 11:10:00,27.8,27.86,27.78,27.84,41570.0,20.3309,20.3747,20.3162,20.3601,41570.0
2019-07-02 11:15:00,27.84,27.84,27.71,27.82,68866.0,20.3601,20.3601,20.265,20.3455,68866.0
2019-07-02 11:20:00,27.82,27.84,27.69,27.74,54095.0,20.3455,20.3601,20.2504,20.287,54095.0
2019-07-02 11:25:00,27.73,27.78,27.69,27.71,60393.0,20.2797,20.3162,20.2504,20.265,60393.0
2019-07-02 11:30:00,27.71,27.72,27.66,27.72,106728.0,20.265,20.2723,20.2285,20.2723,106728.0
2019-07-02 11:35:00,27.73,27.73,27.6,27.61,150651.0,20.2797,20.2797,20.1846,20.1919,150651.0
2019-07-02 11:40:00,27.61,27.74,27.6,27.64,70791.0,20.1919,20.287,20.1846,20.2138,70791.0
2019-07-02 11:45:00,27.63,27.71,27.62,27.67,35293.0,20.2065,20.265,20.1992,20.2358,35293.0
2019-07-02 11:50:00,27.67,27.7,27.64,27.7,41813.0,20.2358,20.2577,20.2138,20.2577,41813.0
2019-07-02 11:55:00,27.7,27.78,27.69,27.73,108803.0,20.2577,20.3162,20.2504,20.2797,108803.0
2019-07-02 12:00:00,27.73,27.81,27.7,27.79,124464.0,20.2797,20.3382,20.2577,20.3235,124464.0
2019-07-02 12:05:00,27.79,27.91,27.76,27.88,73632.0,20.3235,20.4113,20.3016,20.3894,73632.0
2019-07-02 12:10:00,27.87,27.94,27.85,27.86,59940.0,20.382,20.4332,20.3674,20.3747,59940.0
2019-07-02 12:15:00,27.85,27.92,27.84,27.88,38205.0,20.3674,20.4186,20.3601,20.3894,38205.0
2019-07-02 12:20:00,27.88,27.89,27.84,27.88,65871.0,20.3894,20.3967,20.3601,20.3894,65871.0
2019-07-02 12:25:00,27.87,27.88,27.74,27.79,73114.0,20.382,20.3894,20.287,20.3235,73114.0
2019-07-02 12:30:00,27.78,27.85,27.77,27.8,88951.0,20.3162,20.3674,20.3089,20.3309,88951.0
2019-07-02 12:35:00,27.8,27.85,27.76,27.85,63817.0,20.3309,20.3674,20.3016,20.3674,63817.0
2019-07-02 12:40:00,27.84,27.85,27.75,27.81,42770.0,20.3601,20.3674,20.2943,20.3382,42770.0
2019-07-02 12:45:00,27.81,27.84,27.78,27.8,50221.0,20.3382,20.3601,20.3162,20.3309,50221.0
2019-07-02 12:50:00,27.8,27.83,27.78,27.8,27524.0,20.3309,20.3528,20.3162,20.3309,27524.0
2019-07-02 12:55:00,27.79,27.84,27.77,27.83,60781.0,20.3235,20.3601,20.3089,20.3528,60781.0
2019-07-02 13:00:00,27.83,27.84,27.8,27.8,32381.0,20.3528,20.3601,20.3309,20.3309,32381.0
2019-07-02 13:05:00,27.8,27.87,27.8,27.86,45792.0,20.3309,20.382,20.3309,20.3747,45792.0
2019-07-02 13:10:00,27.87,27.88,27.8,27.8,35860.0,20.382,20.3894,20.3309,20.3309,35860.0
2019-07-02 13:15:00,27.8,27.85,27.77,27.8,39809.0,20.3309,20.3674,20.3089,20.3309,39809.0
2019-07-02 13:20:00,27.8,27.84,27.79,27.84,58164.0,20.3309,20.3601,20.3235,20.3601,58164.0
2019-07-02 13:25:00,27.85,27.85,27.8,27.8,26493.0,20.3674,20.3674,20.3309,20.3309,26493.0
2019-07-02 13:30:00,27.8,27.82,27.79,27.8,36107.0,20.3309,20.3455,20.3235,20.3309,36107.0
2019-07-02 13:35:00,27.8,27.89,27.79,27.84,36100.0,20.3309,20.3967,20.3235,20.3601,36100.0
2019-07-02 13:40:00,27.85,27.85,27.78,27.78,48342.0,20.3674,20.3674,20.3162,20.3162,48342.0
2019-07-02 13:45:00,27.78,27.81,27.76,27.79,65180.0,20.3162,20.3382,20.3016,20.3235,65180.0
2019-07-02 13:50:00,27.79,27.8,27.76,27.76,41506.0,20.3235,20.3309,20.3016,20.3016,41506.0
2019-07-02 13:55:00,27.76,27.77,27.7,27.74,74640.0,20.3016,20.3089,20.2577,20.287,74640.0
2019-07-02 14:00:00,27.74,27.74,27.69,27.7,46216.0,20.287,20.287,20.2504,20.2577,46216.0
2019-07-02 14:05:00,27.7,27.73,27.65,27.71,71717.0,20.2577,20.2797,20.2212,20.265,71717.0
2019-07-02 14:10:00,27.71,27.72,27.65,27.68,74963.0,20.265,20.2723,20.2212,20.2431,74963.0
2019-07-02 14:15:00,27.67,27.67,27.62,27.63,120053.0,20.2358,20.2358,20.1992,20.2065,120053.0
2019-07-02 14:20:00,27.63,27.64,27.57,27.63,52182.0,20.2065,20.2138,20.1626,20.2065,52182.0
2019-07-02 14:25:00,27.63,27.64,27.58,27.6,48705.0,20.2065,20.2138,20.17,20.1846,48705.0
2019-07-02 14:30:00,27.6,27.63,27.56,27.57,44338.0,20.1846,20.2065,20.1553,20.1626,44338.0
2019-07-02 14:35:00,27.57,27.57,27.53,27.54,117772.0,20.1626,20.1626,20.1334,20.1407,117772.0
2019-07-02 14:40:00,27.54,27.59,27.54,27.57,91697.0,20.1407,20.1773,20.1407,20.1626,91697.0
2019-07-02 14:45:00,27.56,27.58,27.53,27.54,107952.0,20.1553,20.17,20.1334,20.1407,107952.0
2019-07-02 14:50:00,27.54,27.54,27.44,27.5,140702.0,20.1407,20.1407,20.0676,20.1115,140702.0
2019-07-02 14:55:00,27.5,27.54,27.48,27.52,67450.0,20.1115,20.1407,20.0968,20.1261,67450.0
2019-07-02 15:00:00,27.53,27.62,27.52,27.59,119071.0,20.1334,20.1992,20.1261,20.1773,119071.0
2019-07-02 15:05:00,27.59,27.65,27.58,27.64,38115.0,20.1773,20.2212,20.17,20.2138,38115.0
2019-07-02 15:10:00,27.64,27.69,27.63,27.65,77068.0,20.2138,20.2504,20.2065,20.2212,77068.0
2019-07-02 15:15:00,27.65,27.72,27.64,27.69,68971.0,20.2212,20.2723,20.2138,20.2504,68971.0
2019-07-02 15:20:00,27.7,27.7,27.63,27.64,88578.0,20.2577,20.2577,20.2065,20.2138,88578.0
2019-07-02 15:25:00,27.64,27.69,27.61,27.61,77238.0,20.2138,20.2504,20.1919,20.1919,77238.0
2019-07-02 15:30:00,27.61,27.64,27.59,27.61,131950.0,20.1919,20.2138,20.1773,20.1919,131950.0
2019-07-02 15:35:00,27.62,27.69,27.6,27.67,117579.0,20.1992,20.2504,20.1846,20.2358,117579.0
2019-07-02 15:40:00,27.67,27.68,27.6,27.62,146165.0,20.2358,20.2431,20.1846,20.1992,146165.0
2019-07-02 15:45:00,27.62,27.65,27.59,27.62,143786.0,20.1992,20.2212,20.1773,20.1992,143786.0
2019-07-02 15:50:00,27.62,27.66,27.58,27.58,225814.0,20.1992,20.2285,20.17,20.17,225814.0
2019-07-02 15:55:00,27.59,27.6,27.46,27.54,857023.0,20.1773,20.1846,20.0822,20.1407,857023.0
2019-07-03 09:30:00,27.75,27.75,27.27,27.3,148579.0,20.2943,20.2943,19.9432,19.9652,148579.0
2019-07-03 09:35:00,27.3,27.47,27.28,27.41,105981.0,19.9652,20.0895,19.9506,20.0456,105981.0
2019-07-03 09:40:00,27.42,27.49,27.37,27.41,68845.0,20.0529,20.1041,20.0164,20.0456,68845.0
2019-07-03 09:45:00,27.41,27.44,27.31,27.39,109223.0,20.0456,20.0676,19.9725,20.031,109223.0
2019-07-03 09:50:00,27.39,27.44,27.29,27.4,109778.0,20.031,20.0676,19.9579,20.0383,109778.0
2019-07-03 09:55:00,27.41,27.5,27.4,27.45,126012.0,20.0456,20.1115,20.0383,20.0749,126012.0
2019-07-03 10:00:00,27.46,27.5,27.38,27.39,88256.0,20.0822,20.1115,20.0237,20.031,88256.0
2019-07-03 10:05:00,27.39,27.47,27.38,27.44,80899.0,20.031,20.0895,20.0237,20.0676,80899.0
2019-07-03 10:10:00,27.45,27.47,27.39,27.46,63062.0,20.0749,20.0895,20.031,20.0822,63062.0
2019-07-03 10:15:00,27.46,27.52,27.45,27.5,66050.0,20.0822,20.1261,20.0749,20.1115,66050.0
2019-07-03 10:20:00,27.5,27.52,27.46,27.47,48195.0,20.1115,20.1261,20.0822,20.0895,48195.0
2019-07-03 10:25:00,27.48,27.5,27.45,27.45,33998.0,20.0968,20.1115,20.0749,20.0749,33998.0
2019-07-03 10:30:00,27.46,27.46,27.2,27.21,185459.0,20.0822,20.0822,19.8921,19.8994,185459.0
2019-07-03 10:35:00,27.21,27.32,27.21,27.31,73041.0,19.8994,19.9798,19.8994,19.9725,73041.0
2019-07-03 10:40:00,27.3,27.37,27.29,27.34,70061.0,19.9652,20.0164,19.9579,19.9944,70061.0
2019-07-03 10:45:00,27.35,27.48,27.35,27.41,207371.0,20.0018,20.0968,20.0018,20.0456,207371.0
2019-07-03 10:50:00,27.41,27.48,27.38,27.4,32271.0,20.0456,20.0968,20.0237,20.0383,32271.0
2019-07-03 10:55:00,27.4,27.43,27.31,27.35,36522.0,20.0383,20.0603,19.9725,20.0018,36522.0
2019-07-03 11:00:00,27.35,27.39,27.32,27.35,47572.0,20.0018,20.031,19.9798,20.0018,47572.0
2019-07-03 11:05:00,27.35,27.35,27.31,27.35,44870.0,20.0018,20.0018,19.9725,20.0018,44870.0
2019-07-03 11:10:00,27.35,27.36,27.27,27.28,37438.0,20.0018,20.0091,19.9432,19.9506,37438.0
2019-07-03 11:15:00,27.28,27.39,27.27,27.39,45359.0,19.9506,20.031,19.9432,20.031,45359.0
2019-07-03 11:20:00,27.38,27.41,27.36,27.39,41020.0,20.0237,20.0456,20.0091,20.031,41020.0
2019-07-03 11:25:00,27.4,27.41,27.35,27.41,70110.0,20.0383,20.0456,20.0018,20.0456,70110.0
2019-07-03 11:30:00,27.41,27.46,27.38,27.45,55763.0,20.0456,20.0822,20.0237,20.0749,55763.0
2019-07-03 11:35:00,27.45,27.46,27.41,27.42,55392.0,20.0749,20.0822,20.0456,20.0529,55392.0
2019-07-03 11:40:00,27.42,27.49,27.41,27.47,54355.0,20.0529,20.1041,20.0456,20.0895,54355.0
2019-07-03 11:45:00,27.48,27.5,27.44,27.5,62345.0,20.0968,20.1115,20.0676,20.1115,62345.0
2019-07-03 11:50:00,27.49,27.54,27.44,27.48,81720.0,20.1041,20.1407,20.0676,20.0968,81720.0
2019-07-03 11:55:00,27.48,27.52,27.46,27.48,46610.0,20.0968,20.1261,20.0822,20.0968,46610.0
2019-07-03 12:00:00,27.47,27.48,27.44,27.45,50985.0,20.0895,20.0968,20.0676,20.0749,50985.0
2019-07-03 12:05:00,27.44,27.45,27.43,27.45,61799.0,20.0676,20.0749,20.0603,20.0749,61799.0
2019-07-03 12:10:00,27.45,27.47,27.41,27.45,243543.0,20.0749,20.0895,20.0456,20.0749,243543.0
2019-07-03 12:15:00,27.46,27.53,27.45,27.52,59589.0,20.0822,20.1334,20.0749,20.1261,59589.0
2019-07-03 12:20:00,27.52,27.53,27.46,27.46,41050.0,20.1261,20.1334,20.0822,20.0822,41050.0
2019-07-03 12:25:00,27.47,27.52,27.46,27.52,57215.0,20.0895,20.1261,20.0822,20.1261,57215.0
2019-07-03 12:30:00,27.52,27.56,27.51,27.55,71791.0,20.1261,20.1553,20.1188,20.148,71791.0
2019-07-03 12:35:00,27.55,27.55,27.52,27.52,68533.0,20.148,20.148,20.1261,20.1261,68533.0
2019-07-03 12:40:00,27.53,27.53,27.48,27.51,112653.0,20.1334,20.1334,20.0968,20.1188,112653.0
2019-07-03 12:45:00,27.51,27.55,27.48,27.53,102416.0,20.1188,20.148,20.0968,20.1334,102416.0
2019-07-03 12:50:00,27.52,27.57,27.51,27.54,95395.0,20.1261,20.1626,20.1188,20.1407,95395.0
2019-07-03 12:55:00,27.54,27.55,27.47,27.53,196484.0,20.1407,20.148,20.0895,20.1334,196484.0
2019-07-05 09:30:00,27.37,27.72,27.35,27.68,111988.0,20.0164,20.2723,20.0018,20.2431,111988.0
2019-07-05 09:35:00,27.68,27.68,27.49,27.6,118566.0,20.2431,20.2431,20.1041,20.1846,118566.0
2019-07-05 09:40:00,27.59,27.74,27.58,27.7,62878.0,20.1773,20.287,20.17,20.2577,62878.0
2019-07-05 09:45:00,27.72,27.9,27.71,27.88,86493.0,20.2723,20.404,20.265,20.3894,86493.0
2019-07-05 09:50:00,27.88,27.89,27.76,27.79,86413.0,20.3894,20.3967,20.3016,20.3235,86413.0
2019-07-05 09:55:00,27.78,27.84,27.73,27.77,58140.0,20.3162,20.3601,20.2797,20.3089,58140.0
2019-07-05 10:00:00,27.78,27.8,27.74,27.77,74317.0,20.3162,20.3309,20.287,20.3089,74317.0
2019-07-05 10:05:00,27.77,27.79,27.72,27.72,47235.0,20.3089,20.3235,20.2723,20.2723,47235.0
2019-07-05 10:10:00,27.71,27.75,27.64,27.66,62346.0,20.265,20.2943,20.2138,20.2285,62346.0
2019-07-05 10:15:00,27.65,27.67,27.6,27.66,44663.0,20.2212,20.2358,20.1846,20.2285,44663.0
2019-07-05 10:20:00,27.66,27.67,27.59,27.6,34157.0,20.2285,20.2358,20.1773,20.1846,34157.0
2019-07-05 10:25:00,27.59,27.63,27.54,27.56,50232.0,20.1773,20.2065,20.1407,20.1553,50232.0
2019-07-05 10:30:00,27.56,27.58,27.52,27.54,42289.0,20.1553,20.17,20.1261,20.1407,42289.0
2019-07-05 10:35:00,27.55,27.57,27.53,27.53,43087.0,20.148,20.1626,20.1334,20.1334,43087.0
2019-07-05 10:40:00,27.53,27.57,27.51,27.56,41438.0,20.1334,20.1626,20.1188,20.1553,41438.0
2019-07-05 10:45:00,27.57,27.61,27.54,27.58,35214.0,20.1626,20.1919,20.1407,20.17,35214.0
2019-07-05 10:50:00,27.58,27.61,27.57,27.59,20696.0,20.17,20.1919,20.1626,20.1773,20696.0
2019-07-05 10:55:00,27.58,27.59,27.47,27.52,50892.0,20.17,20.1773,20.0895,20.1261,50892.0
2019-07-05 11:00:00,27.52,27.54,27.47,27.51,49554.0,20.1261,20.1407,20.0895,20.1188,49554.0
2019-07-05 11:05:00,27.51,27.57,27.5,27.55,102356.0,20.1188,20.1626,20.1115,20.148,102356.0
2019-07-05 11:10:00,27.56,27.62,27.56,27.59,48040.0,20.1553,20.1992,20.1553,20.1773,48040.0
2019-07-05 11:15:00,27.59,27.62,27.57,27.59,21757.0,20.1773,20.1992,20.1626,20.1773,21757.0
2019-07-05 11:20:00,27.59,27.62,27.57,27.62,35890.0,20.1773,20.1992,20.1626,20.1992,35890.0
2019-07-05 11:25:00,27.62,27.67,27.6,27.63,131899.0,20.1992,20.2358,20.1846,20.2065,131899.0
2019-07-05 11:30:00,27.63,27.68,27.61,27.66,58453.0,20.2065,20.2431,20.1919,20.2285,58453.0
2019-07-05 11:35:00,27.65,27.67,27.63,27.66,26989.0,20.2212,20.2358,20.2065,20.2285,26989.0
2019-07-05 11:40:00,27.67,27.69,27.65,27.66,30685.0,20.2358,20.2504,20.2212,20.2285,30685.0
2019-07-05 11:45:00,27.66,27.66,27.59,27.63,29883.0,20.2285,20.2285,20.1773,20.2065,29883.0
2019-07-05 11:50:00,27.63,27.67,27.62,27.66,31329.0,20.2065,20.2358,20.1992,20.2285,31329.0
2019-07-05 11:55:00,27.66,27.73,27.65,27.73,25555.0,20.2285,20.2797,20.2212,20.2797,25555.0
2019-07-05 12:00:00,27.74,27.76,27.71,27.72,24277.0,20.287,20.3016,20.265,20.2723,24277.0
2019-07-05 12:05:00,27.72,27.77,27.69,27.76,29434.0,20.2723,20.3089,20.2504,20.3016,29434.0
2019-07-05 12:10:00,27.76,27.81,27.76,27.79,64802.0,20.3016,20.3382,20.3016,20.3235,64802.0
2019-07-05 12:15:00,27.78,27.81,27.77,27.8,82977.0,20.3162,20.3382,20.3089,20.3309,82977.0
2019-07-05 12:20:00,27.8,27.81,27.74,27.75,58863.0,20.3309,20.3382,20.287,20.2943,58863.0
2019-07-05 12:25:00,27.76,27.77,27.74,27.76,23935.0,20.3016,20.3089,20.287,20.3016,23935.0
2019-07-05 12:30:00,27.77,27.79,27.76,27.78,23150.0,20.3089,20.3235,20.3016,20.3162,23150.0
2019-07-05 12:35:00,27.79,27.81,27.76,27.77,40301.0,20.3235,20.3382,20.3016,20.3089,40301.0
2019-07-05 12:40:00,27.76,27.77,27.74,27.76,25607.0,20.3016,20.3089,20.287,20.3016,25607.0
2019-07-05 12:45:00,27.76,27.77,27.74,27.75,16757.0,20.3016,20.3089,20.287,20.2943,16757.0
2019-07-05 12:50:00,27.75,27.76,27.74,27.74,36739.0,20.2943,20.3016,20.287,20.287,36739.0
2019-07-05 12:55:00,27.75,27.8,27.74,27.78,19803.0,20.2943,20.3309,20.287,20.3162,19803.0
2019-07-05 13:00:00,27.78,27.88,27.78,27.88,25773.0,20.3162,20.3894,20.3162,20.3894,25773.0
2019-07-05 13:05:00,27.88,27.94,27.88,27.91,165964.0,20.3894,20.4332,20.3894,20.4113,165964.0
2019-07-05 13:10:00,27.92,27.93,27.87,27.87,25171.0,20.4186,20.4259,20.382,20.382,25171.0
2019-07-05 13:15:00,27.87,27.88,27.83,27.83,49089.0,20.382,20.3894,20.3528,20.3528,49089.0
2019-07-05 13:20:00,27.83,27.83,27.78,27.78,62997.0,20.3528,20.3528,20.3162,20.3162,62997.0
2019-07-05 13:25:00,27.78,27.79,27.73,27.75,32533.0,20.3162,20.3235,20.2797,20.2943,32533.0
2019-07-05 13:30:00,27.75,27.78,27.73,27.76,20144.0,20.2943,20.3162,20.2797,20.3016,20144.0
2019-07-05 13:35:00,27.76,27.79,27.73,27.79,17712.0,20.3016,20.3235,20.2797,20.3235,17712.0
2019-07-05 13:40:00,27.79,27.84,27.78,27.82,50129.0,20.3235,20.3601,20.3162,20.3455,50129.0
2019-07-05 13:45:00,27.82,27.83,27.77,27.79,38170.0,20.3455,20.3528,20.3089,20.3235,38170.0
2019-07-05 13:50:00,27.8,27.8,27.75,27.77,16838.0,20.3309,20.3309,20.2943,20.3089,16838.0
2019-07-05 13:55:00,27.77,27.85,27.77,27.85,33790.0,20.3089,20.3674,20.3089,20.3674,33790.0
2019-07-05 14:00:00,27.84,27.88,27.83,27.86,56055.0,20.3601,20.3894,20.3528,20.3747,56055.0
2019-07-05 14:05:00,27.85,27.85,27.76,27.76,22682.0,20.3674,20.3674,20.3016,20.3016,22682.0
2019-07-05 14:10:00,27.77,27.82,27.75,27.82,39401.0,20.3089,20.3455,20.2943,20.3455,39401.0
2019-07-05 14:15:00,27.81,27.87,27.8,27.87,20727.0,20.3382,20.382,20.3309,20.382,20727.0
2019-07-05 14:20:00,27.87,27.92,27.86,27.9,35222.0,20.382,20.4186,20.3747,20.404,35222.0
2019-07-05 14:25:00,27.9,27.93,27.86,27.87,32629.0,20.404,20.4259,20.3747,20.382,32629.0
2019-07-05 14:30:00,27.87,27.88,27.84,27.86,22189.0,20.382,20.3894,20.3601,20.3747,22189.0
2019-07-05 14:35:00,27.86,27.88,27.83,27.84,29354.0,20.3747,20.3894,20.3528,20.3601,29354.0
2019-07-05 14:40:00,27.84,27.87,27.84,27.87,18376.0,20.3601,20.382,20.3601,20.382,18376.0
2019-07-05 14:45:00,27.86,27.91,27.86,27.88,25726.0,20.3747,20.4113,20.3747,20.3894,25726.0
2019-07-05 14:50:00,27.88,27.88,27.85,27.85,14407.0,20.3894,20.3894,20.3674,20.3674,14407.0
2019-07-05 14:55:00,27.86,27.88,27.83,27.85,59080.0,20.3747,20.3894,20.3528,20.3674,59080.0
2019-07-05 15:00:00,27.85,27.85,27.8,27.82,34575.0,20.3674,20.3674,20.3309,20.3455,34575.0
2019-07-05 15:05:00,27.82,27.82,27.79,27.81,46731.0,20.3455,20.3455,20.3235,20.3382,46731.0
2019-07-05 15:10:00,27.81,27.86,27.8,27.86,65959.0,20.3382,20.3747,20.3309,20.3747,65959.0
2019-07-05 15:15:00,27.85,27.87,27.82,27.85,34181.0,20.3674,20.382,20.3455,20.3674,34181.0
2019-07-05 15:20:00,27.86,27.89,27.85,27.89,35003.0,20.3747,20.3967,20.3674,20.3967,35003.0
2019-07-05 15:25:00,27.89,27.9,27.86,27.89,42618.0,20.3967,20.404,20.3747,20.3967,42618.0
2019-07-05 15:30:00,27.88,27.92,27.87,27.92,46759.0,20.3894,20.4186,20.382,20.4186,46759.0
2019-07-05 15:35:00,27.92,27.93,27.89,27.92,59688.0,20.4186,20.4259,20.3967,20.4186,59688.0
2019-07-05 15:40:00,27.92,27.93,27.88,27.9,41524.0,20.4186,20.4259,20.3894,20.404,41524.0
2019-07-05 15:45:00,27.9,27.91,27.86,27.86,71581.0,20.404,20.4113,20.3747,20.3747,71581.0
2019-07-05 15:50:00,27.87,27.9,27.84,27.86,137037.0,20.382,20.404,20.3601,20.3747,137037.0
2019-07-05 15:55:00,27.86,27.91,27.81,27.9,310584.0,20.3747,20.4113,20.3382,20.404,310584.0
2019-07-08 09:30:00,27.71,27.82,27.65,27.82,111876.0,20.265,20.3455,20.2212,20.3455,111876.0
2019-07-08 09:35:00,27.83,27.99,27.83,27.87,82047.0,20.3528,20.4698,20.3528,20.382,82047.0
2019-07-08 09:40:00,27.84,28.22,27.84,28.21,122008.0,20.3601,20.638,20.3601,20.6307,122008.0
2019-07-08 09:45:00,28.22,28.32,28.17,28.3,54216.0,20.638,20.7111,20.6014,20.6965,54216.0
2019-07-08 09:50:00,28.31,28.35,28.25,28.34,71954.0,20.7038,20.7331,20.6599,20.7258,71954.0
2019-07-08 09:55:00,28.35,28.41,28.32,28.36,137834.0,20.7331,20.777,20.7111,20.7404,137834.0
2019-07-08 10:00:00,28.36,28.53,28.35,28.53,127836.0,20.7404,20.8647,20.7331,20.8647,127836.0
2019-07-08 10:05:00,28.54,28.59,28.52,28.59,125926.0,20.872,20.9086,20.8574,20.9086,125926.0
2019-07-08 10:10:00,28.58,28.71,28.52,28.68,476116.0,20.9013,20.9964,20.8574,20.9744,476116.0
2019-07-08 10:15:00,28.69,28.72,28.62,28.65,124003.0,20.9817,21.0037,20.9305,20.9525,124003.0
2019-07-08 10:20:00,28.65,28.67,28.57,28.64,162183.0,20.9525,20.9671,20.894,20.9452,162183.0
2019-07-08 10:25:00,28.64,28.64,28.37,28.4,136813.0,20.9452,20.9452,20.7477,20.7696,136813.0
2019-07-08 10:30:00,28.4,28.42,28.32,28.36,64269.0,20.7696,20.7843,20.7111,20.7404,64269.0
2019-07-08 10:35:00,28.36,28.37,28.15,28.22,80649.0,20.7404,20.7477,20.5868,20.638,80649.0
2019-07-08 10:40:00,28.22,28.32,28.21,28.28,63663.0,20.638,20.7111,20.6307,20.6819,63663.0
2019-07-08 10:45:00,28.27,28.32,28.25,28.3,38501.0,20.6746,20.7111,20.6599,20.6965,38501.0
2019-07-08 10:50:00,28.3,28.32,28.2,28.25,62473.0,20.6965,20.7111,20.6234,20.6599,62473.0
2019-07-08 10:55:00,28.24,28.33,28.22,28.3,88403.0,20.6526,20.7185,20.638,20.6965,88403.0
2019-07-08 11:00:00,28.3,28.34,28.26,28.27,72465.0,20.6965,20.7258,20.6673,20.6746,72465.0
2019-07-08 11:05:00,28.27,28.31,28.16,28.19,78117.0,20.6746,20.7038,20.5941,20.6161,78117.0
2019-07-08 11:10:00,28.18,28.21,28.11,28.13,82640.0,20.6088,20.6307,20.5576,20.5722,82640.0
2019-07-08 11:15:00,28.12,28.12,28.0,28.11,101053.0,20.5649,20.5649,20.4771,20.5576,101053.0
2019-07-08 11:20:00,28.11,28.13,28.05,28.05,58528.0,20.5576,20.5722,20.5137,20.5137,58528.0
2019-07-08 11:25:00,28.05,28.11,28.02,28.06,58875.0,20.5137,20.5576,20.4917,20.521,58875.0
2019-07-08 11:30:00,28.06,28.07,28.0,28.0,52640.0,20.521,20.5283,20.4771,20.4771,52640.0
2019-07-08 11:35:00,28.0,28.01,27.93,27.99,90282.0,20.4771,20.4844,20.4259,20.4698,90282.0
2019-07-08 11:40:00,27.99,28.07,27.97,28.03,94787.0,20.4698,20.5283,20.4552,20.4991,94787.0
2019-07-08 11:45:00,28.03,28.05,27.99,28.03,47703.0,20.4991,20.5137,20.4698,20.4991,47703.0
2019-07-08 11:50:00,28.03,28.07,28.02,28.07,59350.0,20.4991,20.5283,20.4917,20.5283,59350.0
2019-07-08 11:55:00,28.06,28.1,28.01,28.03,50301.0,20.521,20.5503,20.4844,20.4991,50301.0
2019-07-08 12:00:00,28.03,28.04,27.99,28.0,43431.0,20.4991,20.5064,20.4698,20.4771,43431.0
2019-07-08 12:05:00,28.0,28.0,27.96,28.0,46074.0,20.4771,20.4771,20.4479,20.4771,46074.0
2019-07-08 12:10:00,28.0,28.02,27.95,27.96,47273.0,20.4771,20.4917,20.4406,20.4479,47273.0
2019-07-08 12:15:00,27.96,27.98,27.94,27.94,39113.0,20.4479,20.4625,20.4332,20.4332,39113.0
2019-07-08 12:20:00,27.95,27.96,27.93,27.95,27679.0,20.4406,20.4479,20.4259,20.4406,27679.0
2019-07-08 12:25:00,27.95,28.01,27.93,28.01,30752.0,20.4406,20.4844,20.4259,20.4844,30752.0
2019-07-08 12:30:00,28.0,28.03,28.0,28.03,33707.0,20.4771,20.4991,20.4771,20.4991,33707.0
2019-07-08 12:35:00,28.04,28.04,28.02,28.02,18324.0,20.5064,20.5064,20.4917,20.4917,18324.0
2019-07-08 12:40:00,28.03,28.08,28.02,28.08,55418.0,20.4991,20.5356,20.4917,20.5356,55418.0
2019-07-08 12:45:00,28.08,28.1,28.05,28.08,37092.0,20.5356,20.5503,20.5137,20.5356,37092.0
2019-07-08 12:50:00,28.09,28.14,28.08,28.14,31256.0,20.5429,20.5795,20.5356,20.5795,31256.0
2019-07-08 12:55:00,28.13,28.14,28.11,28.13,20797.0,20.5722,20.5795,20.5576,20.5722,20797.0
2019-07-08 13:00:00,28.13,28.15,28.1,28.14,48973.0,20.5722,20.5868,20.5503,20.5795,48973.0
2019-07-08 13:05:00,28.14,28.14,28.09,28.11,23789.0,20.5795,20.5795,20.5429,20.5576,23789.0
2019-07-08 13:10:00,28.11,28.15,28.1,28.14,42854.0,20.5576,20.5868,20.5503,20.5795,42854.0
2019-07-08 13:15:00,28.15,28.18,28.09,28.11,41333.0,20.5868,20.6088,20.5429,20.5576,41333.0
2019-07-08 13:20:00,28.1,28.12,28.04,28.05,28346.0,20.5503,20.5649,20.5064,20.5137,28346.0
2019-07-08 13:25:00,28.05,28.06,28.01,28.05,39322.0,20.5137,20.521,20.4844,20.5137,39322.0
2019-07-08 13:30:00,28.05,28.09,28.05,28.08,22984.0,20.5137,20.5429,20.5137,20.5356,22984.0
2019-07-08 13:35:00,28.09,28.09,28.04,28.05,31848.0,20.5429,20.5429,20.5064,20.5137,31848.0
2019-07-08 13:40:00,28.05,28.07,28.03,28.04,151804.0,20.5137,20.5283,20.4991,20.5064,151804.0
2019-07-08 13:45:00,28.03,28.07,27.99,28.0,42441.0,20.4991,20.5283,20.4698,20.4771,42441.0
2019-07-08 13:50:00,28.0,28.03,27.99,28.01,37246.0,20.4771,20.4991,20.4698,20.4844,37246.0
2019-07-08 13:55:00,28.0,28.01,27.94,27.96,38980.0,20.4771,20.4844,20.4332,20.4479,38980.0
2019-07-08 14:00:00,27.96,28.01,27.95,27.98,33184.0,20.4479,20.4844,20.4406,20.4625,33184.0
2019-07-08 14:05:00,27.98,28.02,27.95,28.02,24569.0,20.4625,20.4917,20.4406,20.4917,24569.0
2019-07-08 14:10:00,28.02,28.04,27.97,27.98,41530.0,20.4917,20.5064,20.4552,20.4625,41530.0
2019-07-08 14:15:00,27.98,28.06,27.98,28.05,36513.0,20.4625,20.521,20.4625,20.5137,36513.0
2019-07-08 14:20:00,28.06,28.08,28.03,28.06,74070.0,20.521,20.5356,20.4991,20.521,74070.0
2019-07-08 14:25:00,28.05,28.09,28.04,28.05,90577.0,20.5137,20.5429,20.5064,20.5137,90577.0
2019-07-08 14:30:00,28.05,28.06,27.98,27.99,95606.0,20.5137,20.521,20.4625,20.4698,95606.0
2019-07-08 14:35:00,27.99,28.06,27.98,28.03,68316.0,20.4698,20.521,20.4625,20.4991,68316.0
2019-07-08 14:40:00,28.04,28.04,27.99,28.04,36612.0,20.5064,20.5064,20.4698,20.5064,36612.0
2019-07-08 14:45:00,28.04,28.06,28.03,28.04,29978.0,20.5064,20.521,20.4991,20.5064,29978.0
2019-07-08 14:50:00,28.04,28.05,27.95,27.96,30075.0,20.5064,20.5137,20.4406,20.4479,30075.0
2019-07-08 14:55:00,27.96,28.0,27.95,28.0,32683.0,20.4479,20.4771,20.4406,20.4771,32683.0
2019-07-08 15:00:00,27.99,28.05,27.98,28.0,98476.0,20.4698,20.5137,20.4625,20.4771,98476.0
2019-07-08 15:05:00,28.0,28.03,27.98,28.0,36328.0,20.4771,20.4991,20.4625,20.4771,36328.0
2019-07-08 15:10:00,28.0,28.08,27.99,28.08,44995.0,20.4771,20.5356,20.4698,20.5356,44995.0
2019-07-08 15:15:00,28.09,28.09,28.04,28.05,37135.0,20.5429,20.5429,20.5064,20.5137,37135.0
2019-07-08 15:20:00,28.05,28.09,28.03,28.08,45496.0,20.5137,20.5429,20.4991,20.5356,45496.0
2019-07-08 15:25:00,28.09,28.1,28.05,28.1,59636.0,20.5429,20.5503,20.5137,20.5503,59636.0
2019-07-08 15:30:00,28.09,28.16,28.09,28.11,59170.0,20.5429,20.5941,20.5429,20.5576,59170.0
2019-07-08 15:35:00,28.11,28.14,28.08,28.12,93073.0,20.5576,20.5795,20.5356,20.5649,93073.0
2019-07-08 15:40:00,28.12,28.12,28.08,28.11,52526.0,20.5649,20.5649,20.5356,20.5576,52526.0
2019-07-08 15:45:00,28.11,28.11,28.02,28.04,130216.0,20.5576,20.5576,20.4917,20.5064,130216.0
2019-07-08 15:50:00,28.03,28.04,27.97,27.98,116997.0,20.4991,20.5064,20.4552,20.4625,116997.0
2019-07-08 15:55:00,27.97,28.0,27.93,27.94,441822.0,20.4552,20.4771,20.4259,20.4332,441822.0
2019-07-09 09:30:00,27.84,27.88,27.62,27.62,84463.0,20.3601,20.3894,20.1992,20.1992,84463.0
2019-07-09 09:35:00,27.63,27.63,27.45,27.54,62175.0,20.2065,20.2065,20.0749,20.1407,62175.0
2019-07-09 09:40:00,27.54,27.55,27.42,27.52,38866.0,20.1407,20.148,20.0529,20.1261,38866.0
2019-07-09 09:45:00,27.5,27.59,27.47,27.54,42789.0,20.1115,20.1773,20.0895,20.1407,42789.0
2019-07-09 09:50:00,27.54,27.57,27.52,27.56,77755.0,20.1407,20.1626,20.1261,20.1553,77755.0
2019-07-09 09:55:00,27.57,27.69,27.56,27.69,141794.0,20.1626,20.2504,20.1553,20.2504,141794.0
2019-07-09 10:00:00,27.67,27.78,27.65,27.72,63940.0,20.2358,20.3162,20.2212,20.2723,63940.0
2019-07-09 10:05:00,27.72,27.78,27.66,27.7,57064.0,20.2723,20.3162,20.2285,20.2577,57064.0
2019-07-09 10:10:00,27.71,27.8,27.68,27.73,56726.0,20.265,20.3309,20.2431,20.2797,56726.0
2019-07-09 10:15:00,27.74,27.78,27.71,27.78,39487.0,20.287,20.3162,20.265,20.3162,39487.0
2019-07-09 10:20:00,27.78,27.84,27.75,27.84,59719.0,20.3162,20.3601,20.2943,20.3601,59719.0
2019-07-09 10:25:00,27.84,27.91,27.84,27.87,54925.0,20.3601,20.4113,20.3601,20.382,54925.0
2019-07-09 10:30:00,27.87,27.97,27.87,27.95,51572.0,20.382,20.4552,20.382,20.4406,51572.0
2019-07-09 10:35:00,27.96,28.0,27.9,27.94,42699.0,20.4479,20.4771,20.404,20.4332,42699.0
2019-07-09 10:40:00,27.94,27.96,27.9,27.94,31663.0,20.4332,20.4479,20.404,20.4332,31663.0
2019-07-09 10:45:00,27.94,27.96,27.91,27.95,27325.0,20.4332,20.4479,20.4113,20.4406,27325.0
2019-07-09 10:50:00,27.94,27.95,27.82,27.85,41710.0,20.4332,20.4406,20.3455,20.3674,41710.0
2019-07-09 10:55:00,27.85,27.88,27.82,27.83,40039.0,20.3674,20.3894,20.3455,20.3528,40039.0
2019-07-09 11:00:00,27.83,27.92,27.77,27.92,56064.0,20.3528,20.4186,20.3089,20.4186,56064.0
2019-07-09 11:05:00,27.92,27.94,27.87,27.9,31930.0,20.4186,20.4332,20.382,20.404,31930.0
2019-07-09 11:10:00,27.91,27.91,27.82,27.86,51152.0,20.4113,20.4113,20.3455,20.3747,51152.0
2019-07-09 11:15:00,27.86,27.9,27.82,27.87,43135.0,20.3747,20.404,20.3455,20.382,43135.0
2019-07-09 11:20:00,27.88,27.91,27.83,27.86,27405.0,20.3894,20.4113,20.3528,20.3747,27405.0
2019-07-09 11:25:00,27.86,27.87,27.76,27.79,26700.0,20.3747,20.382,20.3016,20.3235,26700.0
2019-07-09 11:30:00,27.8,27.9,27.79,27.89,33337.0,20.3309,20.404,20.3235,20.3967,33337.0
2019-07-09 11:35:00,27.88,27.95,27.84,27.95,25333.0,20.3894,20.4406,20.3601,20.4406,25333.0
2019-07-09 11:40:00,27.94,28.01,27.94,28.01,58015.0,20.4332,20.4844,20.4332,20.4844,58015.0
2019-07-09 11:45:00,28.01,28.01,27.94,27.96,76696.0,20.4844,20.4844,20.4332,20.4479,76696.0
2019-07-09 11:50:00,27.96,27.97,27.91,27.94,32361.0,20.4479,20.4552,20.4113,20.4332,32361.0
2019-07-09 11:55:00,27.93,27.93,27.84,27.87,16355.0,20.4259,20.4259,20.3601,20.382,16355.0
2019-07-09 12:00:00,27.87,27.92,27.86,27.91,21536.0,20.382,20.4186,20.3747,20.4113,21536.0
2019-07-09 12:05:00,27.9,27.95,27.88,27.93,18592.0,20.404,20.4406,20.3894,20.4259,18592.0
2019-07-09 12:10:00,27.93,27.94,27.89,27.92,16409.0,20.4259,20.4332,20.3967,20.4186,16409.0
2019-07-09 12:15:00,27.92,27.96,27.92,27.95,20906.0,20.4186,20.4479,20.4186,20.4406,20906.0
2019-07-09 12:20:00,27.95,27.97,27.93,27.96,19934.0,20.4406,20.4552,20.4259,20.4479,19934.0
2019-07-09 12:25:00,27.96,27.98,27.95,27.96,49584.0,20.4479,20.4625,20.4406,20.4479,49584.0
2019-07-09 12:30:00,27.96,27.98,27.95,27.95,19784.0,20.4479,20.4625,20.4406,20.4406,19784.0
2019-07-09 12:35:00,27.96,27.96,27.94,27.95,24840.0,20.4479,20.4479,20.4332,20.4406,24840.0
2019-07-09 12:40:00,27.94,27.99,27.94,27.95,47052.0,20.4332,20.4698,20.4332,20.4406,47052.0
2019-07-09 12:45:00,27.94,27.95,27.91,27.93,14228.0,20.4332,20.4406,20.4113,20.4259,14228.0
2019-07-09 12:50:00,27.93,27.96,27.92,27.95,15449.0,20.4259,20.4479,20.4186,20.4406,15449.0
2019-07-09 12:55:00,27.95,27.95,27.93,27.95,29114.0,20.4406,20.4406,20.4259,20.4406,29114.0
2019-07-09 13:00:00,27.95,27.95,27.9,27.91,24197.0,20.4406,20.4406,20.404,20.4113,24197.0
2019-07-09 13:05:00,27.91,27.96,27.9,27.95,47904.0,20.4113,20.4479,20.404,20.4406,47904.0
2019-07-09 13:10:00,27.95,27.96,27.91,27.95,31225.0,20.4406,20.4479,20.4113,20.4406,31225.0
2019-07-09 13:15:00,27.95,27.96,27.93,27.94,29218.0,20.4406,20.4479,20.4259,20.4332,29218.0
2019-07-09 13:20:00,27.94,27.97,27.93,27.96,32888.0,20.4332,20.4552,20.4259,20.4479,32888.0
2019-07-09 13:25:00,27.95,27.97,27.94,27.96,19028.0,20.4406,20.4552,20.4332,20.4479,19028.0
2019-07-09 13:30:00,27.96,27.97,27.91,27.95,31602.0,20.4479,20.4552,20.4113,20.4406,31602.0
2019-07-09 13:35:00,27.94,27.96,27.93,27.96,20807.0,20.4332,20.4479,20.4259,20.4479,20807.0
2019-07-09 13:40:00,27.95,27.97,27.93,27.97,67915.0,20.4406,20.4552,20.4259,20.4552,67915.0
2019-07-09 13:45:00,27.96,27.98,27.96,27.96,28702.0,20.4479,20.4625,20.4479,20.4479,28702.0
2019-07-09 13:50:00,27.96,28.03,27.96,28.03,28348.0,20.4479,20.4991,20.4479,20.4991,28348.0
2019-07-09 13:55:00,28.03,28.05,28.0,28.02,30304.0,20.4991,20.5137,20.4771,20.4917,30304.0
2019-07-09 14:00:00,28.03,28.05,28.0,28.03,28972.0,20.4991,20.5137,20.4771,20.4991,28972.0
2019-07-09 14:05:00,28.02,28.03,28.0,28.01,13704.0,20.4917,20.4991,20.4771,20.4844,13704.0
2019-07-09 14:10:00,28.02,28.08,28.02,28.08,16063.0,20.4917,20.5356,20.4917,20.5356,16063.0
2019-07-09 14:15:00,28.07,28.1,28.05,28.1,36261.0,20.5283,20.5503,20.5137,20.5503,36261.0
2019-07-09 14:20:00,28.1,28.11,28.06,28.06,32808.0,20.5503,20.5576,20.521,20.521,32808.0
2019-07-09 14:25:00,28.06,28.11,28.04,28.04,25748.0,20.521,20.5576,20.5064,20.5064,25748.0
2019-07-09 14:30:00,28.05,28.05,28.01,28.04,45527.0,20.5137,20.5137,20.4844,20.5064,45527.0
2019-07-09 14:35:00,28.05,28.05,28.02,28.04,42985.0,20.5137,20.5137,20.4917,20.5064,42985.0
2019-07-09 14:40:00,28.05,28.06,28.0,28.01,32684.0,20.5137,20.521,20.4771,20.4844,32684.0
2019-07-09 14:45:00,28.01,28.05,27.99,28.04,29920.0,20.4844,20.5137,20.4698,20.5064,29920.0
2019-07-09 14:50:00,28.04,28.06,28.03,28.03,20903.0,20.5064,20.521,20.4991,20.4991,20903.0
2019-07-09 14:55:00,28.03,28.05,28.02,28.05,21069.0,20.4991,20.5137,20.4917,20.5137,21069.0
2019-07-09 15:00:00,28.04,28.06,28.03,28.06,24389.0,20.5064,20.521,20.4991,20.521,24389.0
2019-07-09 15:05:00,28.05,28.06,28.01,28.03,25813.0,20.5137,20.521,20.4844,20.4991,25813.0
2019-07-09 15:10:00,28.02,28.03,28.0,28.03,33087.0,20.4917,20.4991,20.4771,20.4991,33087.0
2019-07-09 15:15:00,28.03,28.03,27.98,28.01,30039.0,20.4991,20.4991,20.4625,20.4844,30039.0
2019-07-09 15:20:00,28.01,28.02,28.0,28.01,32492.0,20.4844,20.4917,20.4771,20.4844,32492.0
2019-07-09 15:25:00,28.01,28.06,28.01,28.05,40034.0,20.4844,20.521,20.4844,20.5137,40034.0
2019-07-09 15:30:00,28.05,28.09,28.04,28.08,73896.0,20.5137,20.5429,20.5064,20.5356,73896.0
2019-07-09 15:35:00,28.07,28.12,28.06,28.09,65367.0,20.5283,20.5649,20.521,20.5429,65367.0
2019-07-09 15:40:00,28.1,28.12,28.08,28.08,85980.0,20.5503,20.5649,20.5356,20.5356,85980.0
2019-07-09 15:45:00,28.08,28.1,28.07,28.07,88514.0,20.5356,20.5503,20.5283,20.5283,88514.0
2019-07-09 15:50:00,28.07,28.11,28.06,28.08,125555.0,20.5283,20.5576,20.521,20.5356,125555.0
2019-07-09 15:55:00,28.08,28.12,28.06,28.08,299969.0,20.5356,20.5649,20.521,20.5356,299969.0
2019-07-10 09:30:00,28.41,28.51,28.29,28.38,100339.0,20.777,20.8501,20.6892,20.755,100339.0
2019-07-10 09:35:00,28.38,28.71,28.37,28.7,111546.0,20.755,20.9964,20.7477,20.989,111546.0
2019-07-10 09:40:00,28.69,28.84,28.66,28.71,101379.0,20.9817,21.0914,20.9598,20.9964,101379.0
2019-07-10 09:45:00,28.73,28.86,28.7,28.78,138014.0,21.011,21.1061,20.989,21.0476,138014.0
2019-07-10 09:50:00,28.78,28.94,28.78,28.92,87255.0,21.0476,21.1646,21.0476,21.1499,87255.0
2019-07-10 09:55:00,28.92,29.11,28.91,29.11,130820.0,21.1499,21.2889,21.1426,21.2889,130820.0
2019-07-10 10:00:00,29.1,29.13,28.96,29.0,137042.0,21.2816,21.3035,21.1792,21.2084,137042.0
2019-07-10 10:05:00,29.01,29.01,28.88,28.89,100211.0,21.2158,21.2158,21.1207,21.128,100211.0
2019-07-10 10:10:00,28.87,28.89,28.78,28.83,63409.0,21.1134,21.128,21.0476,21.0841,63409.0
2019-07-10 10:15:00,28.83,28.84,28.77,28.78,33024.0,21.0841,21.0914,21.0402,21.0476,33024.0
2019-07-10 10:20:00,28.79,28.8,28.65,28.67,47065.0,21.0549,21.0622,20.9525,20.9671,47065.0
2019-07-10 10:25:00,28.67,28.69,28.63,28.65,25463.0,20.9671,20.9817,20.9379,20.9525,25463.0
2019-07-10 10:30:00,28.66,28.86,28.66,28.82,136396.0,20.9598,21.1061,20.9598,21.0768,136396.0
2019-07-10 10:35:00,28.83,28.87,28.71,28.78,50613.0,21.0841,21.1134,20.9964,21.0476,50613.0
2019-07-10 10:40:00,28.76,28.81,28.76,28.78,37602.0,21.0329,21.0695,21.0329,21.0476,37602.0
2019-07-10 10:45:00,28.77,28.82,28.76,28.78,26481.0,21.0402,21.0768,21.0329,21.0476,26481.0
2019-07-10 10:50:00,28.77,28.78,28.69,28.76,31276.0,21.0402,21.0476,20.9817,21.0329,31276.0
2019-07-10 10:55:00,28.75,28.81,28.75,28.75,38688.0,21.0256,21.0695,21.0256,21.0256,38688.0
2019-07-10 11:00:00,28.75,28.8,28.74,28.77,116476.0,21.0256,21.0622,21.0183,21.0402,116476.0
2019-07-10 11:05:00,28.78,28.79,28.73,28.74,49433.0,21.0476,21.0549,21.011,21.0183,49433.0
2019-07-10 11:10:00,28.74,28.79,28.72,28.74,48054.0,21.0183,21.0549,21.0037,21.0183,48054.0
2019-07-10 11:15:00,28.75,28.75,28.7,28.71,32398.0,21.0256,21.0256,20.989,20.9964,32398.0
2019-07-10 11:20:00,28.71,28.73,28.69,28.71,48510.0,20.9964,21.011,20.9817,20.9964,48510.0
2019-07-10 11:25:00,28.71,28.73,28.7,28.71,39207.0,20.9964,21.011,20.989,20.9964,39207.0
2019-07-10 11:30:00,28.71,28.73,28.64,28.7,144965.0,20.9964,21.011,20.9452,20.989,144965.0
2019-07-10 11:35:00,28.7,28.77,28.69,28.75,103361.0,20.989,21.0402,20.9817,21.0256,103361.0
2019-07-10 11:40:00,28.76,28.78,28.74,28.76,24628.0,21.0329,21.0476,21.0183,21.0329,24628.0
2019-07-10 11:45:00,28.76,28.79,28.72,28.77,19204.0,21.0329,21.0549,21.0037,21.0402,19204.0
2019-07-10 11:50:00,28.77,28.77,28.72,28.76,20199.0,21.0402,21.0402,21.0037,21.0329,20199.0
2019-07-10 11:55:00,28.76,28.76,28.66,28.66,29409.0,21.0329,21.0329,20.9598,20.9598,29409.0
2019-07-10 12:00:00,28.66,28.72,28.66,28.7,23371.0,20.9598,21.0037,20.9598,20.989,23371.0
2019-07-10 12:05:00,28.7,28.71,28.66,28.68,27933.0,20.989,20.9964,20.9598,20.9744,27933.0
2019-07-10 12:10:00,28.68,28.75,28.68,28.73,20642.0,20.9744,21.0256,20.9744,21.011,20642.0
2019-07-10 12:15:00,28.73,28.73,28.7,28.71,15818.0,21.011,21.011,20.989,20.9964,15818.0
2019-07-10 12:20:00,28.71,28.74,28.7,28.72,17604.0,20.9964,21.0183,20.989,21.0037,17604.0
2019-07-10 12:25:00,28.72,28.73,28.68,28.69,110171.0,21.0037,21.011,20.9744,20.9817,110171.0
2019-07-10 12:30:00,28.69,28.78,28.69,28.78,198999.0,20.9817,21.0476,20.9817,21.0476,198999.0
2019-07-10 12:35:00,28.78,28.84,28.76,28.79,84267.0,21.0476,21.0914,21.0329,21.0549,84267.0
2019-07-10 12:40:00,28.79,28.83,28.78,28.83,30373.0,21.0549,21.0841,21.0476,21.0841,30373.0
2019-07-10 12:45:00,28.82,28.82,28.74,28.78,24538.0,21.0768,21.0768,21.0183,21.0476,24538.0
2019-07-10 12:50:00,28.77,28.78,28.7,28.71,13985.0,21.0402,21.0476,20.989,20.9964,13985.0
2019-07-10 12:55:00,28.71,28.75,28.71,28.75,10388.0,20.9964,21.0256,20.9964,21.0256,10388.0
2019-07-10 13:00:00,28.75,28.78,28.73,28.73,32911.0,21.0256,21.0476,21.011,21.011,32911.0
2019-07-10 13:05:00,28.73,28.81,28.71,28.8,25268.0,21.011,21.0695,20.9964,21.0622,25268.0
2019-07-10 13:10:00,28.8,28.82,28.74,28.76,46858.0,21.0622,21.0768,21.0183,21.0329,46858.0
2019-07-10 13:15:00,28.76,28.82,28.76,28.81,33623.0,21.0329,21.0768,21.0329,21.0695,33623.0
2019-07-10 13:20:00,28.8,28.82,28.78,28.79,6679.0,21.0622,21.0768,21.0476,21.0549,6679.0
2019-07-10 13:25:00,28.78,28.81,28.76,28.79,16298.0,21.0476,21.0695,21.0329,21.0549,16298.0
2019-07-10 13:30:00,28.79,28.79,28.76,28.78,18228.0,21.0549,21.0549,21.0329,21.0476,18228.0
2019-07-10 13:35:00,28.78,28.83,28.77,28.83,19303.0,21.0476,21.0841,21.0402,21.0841,19303.0
2019-07-10 13:40:00,28.83,28.85,28.8,28.85,15152.0,21.0841,21.0987,21.0622,21.0987,15152.0
2019-07-10 13:45:00,28.85,28.88,28.83,28.85,35612.0,21.0987,21.1207,21.0841,21.0987,35612.0
2019-07-10 13:50:00,28.84,28.86,28.81,28.81,10305.0,21.0914,21.1061,21.0695,21.0695,10305.0
2019-07-10 13:55:00,28.81,28.82,28.79,28.81,13017.0,21.0695,21.0768,21.0549,21.0695,13017.0
2019-07-10 14:00:00,28.82,28.87,28.82,28.86,37192.0,21.0768,21.1134,21.0768,21.1061,37192.0
2019-07-10 14:05:00,28.87,28.9,28.85,28.9,59051.0,21.1134,21.1353,21.0987,21.1353,59051.0
2019-07-10 14:10:00,28.9,28.95,28.88,28.89,27381.0,21.1353,21.1719,21.1207,21.128,27381.0
2019-07-10 14:15:00,28.89,28.92,28.88,28.89,14113.0,21.128,21.1499,21.1207,21.128,14113.0
2019-07-10 14:20:00,28.9,28.93,28.89,28.93,23081.0,21.1353,21.1573,21.128,21.1573,23081.0
2019-07-10 14:25:00,28.93,28.99,28.92,28.96,44350.0,21.1573,21.2011,21.1499,21.1792,44350.0
2019-07-10 14:30:00,28.96,29.0,28.95,28.96,29382.0,21.1792,21.2084,21.1719,21.1792,29382.0
2019-07-10 14:35:00,28.96,28.96,28.92,28.93,14036.0,21.1792,21.1792,21.1499,21.1573,14036.0
2019-07-10 14:40:00,28.93,28.95,28.91,28.95,21683.0,21.1573,21.1719,21.1426,21.1719,21683.0
2019-07-10 14:45:00,28.94,28.94,28.91,28.92,19805.0,21.1646,21.1646,21.1426,21.1499,19805.0
2019-07-10 14:50:00,28.91,28.92,28.88,28.91,25092.0,21.1426,21.1499,21.1207,21.1426,25092.0
2019-07-10 14:55:00,28.91,28.93,28.9,28.92,15677.0,21.1426,21.1573,21.1353,21.1499,15677.0
2019-07-10 15:00:00,28.91,28.94,28.88,28.9,21044.0,21.1426,21.1646,21.1207,21.1353,21044.0
2019-07-10 15:05:00,28.91,28.94,28.89,28.92,20442.0,21.1426,21.1646,21.128,21.1499,20442.0
2019-07-10 15:10:00,28.92,28.93,28.85,28.86,35111.0,21.1499,21.1573,21.0987,21.1061,35111.0
2019-07-10 15:15:00,28.87,28.88,28.79,28.8,25125.0,21.1134,21.1207,21.0549,21.0622,25125.0
2019-07-10 15:20:00,28.79,28.83,28.78,28.8,43019.0,21.0549,21.0841,21.0476,21.0622,43019.0
2019-07-10 15:25:00,28.81,28.85,28.8,28.83,34992.0,21.0695,21.0987,21.0622,21.0841,34992.0
2019-07-10 15:30:00,28.82,28.94,28.81,28.93,72425.0,21.0768,21.1646,21.0695,21.1573,72425.0
2019-07-10 15:35:00,28.93,28.94,28.85,28.86,49028.0,21.1573,21.1646,21.0987,21.1061,49028.0
2019-07-10 15:40:00,28.85,28.86,28.8,28.83,71411.0,21.0987,21.1061,21.0622,21.0841,71411.0
2019-07-10 15:45:00,28.82,28.86,28.8,28.83,128579.0,21.0768,21.1061,21.0622,21.0841,128579.0
2019-07-10 15:50:00,28.83,28.9,28.82,28.84,153590.0,21.0841,21.1353,21.0768,21.0914,153590.0
2019-07-10 15:55:00,28.85,28.87,28.82,28.84,232269.0,21.0987,21.1134,21.0768,21.0914,232269.0
2019-07-11 09:30:00,28.86,28.96,28.67,28.79,97166.0,21.1061,21.1792,20.9671,21.0549,97166.0
2019-07-11 09:35:00,28.79,28.97,28.76,28.93,44415.0,21.0549,21.1865,21.0329,21.1573,44415.0
2019-07-11 09:40:00,28.95,28.95,28.81,28.88,30011.0,21.1719,21.1719,21.0695,21.1207,30011.0
2019-07-11 09:45:00,28.89,28.9,28.77,28.8,33741.0,21.128,21.1353,21.0402,21.0622,33741.0
2019-07-11 09:50:00,28.8,28.8,28.71,28.72,49797.0,21.0622,21.0622,20.9964,21.0037,49797.0
2019-07-11 09:55:00,28.71,28.73,28.65,28.65,33851.0,20.9964,21.011,20.9525,20.9525,33851.0
2019-07-11 10:00:00,28.64,28.69,28.5,28.5,51203.0,20.9452,20.9817,20.8428,20.8428,51203.0
2019-07-11 10:05:00,28.5,28.52,28.46,28.48,36010.0,20.8428,20.8574,20.8135,20.8282,36010.0
2019-07-11 10:10:00,28.47,28.48,28.41,28.41,32597.0,20.8208,20.8282,20.777,20.777,32597.0
2019-07-11 10:15:00,28.42,28.5,28.41,28.46,37093.0,20.7843,20.8428,20.777,20.8135,37093.0
2019-07-11 10:20:00,28.46,28.5,28.45,28.48,27492.0,20.8135,20.8428,20.8062,20.8282,27492.0
2019-07-11 10:25:00,28.49,28.52,28.46,28.51,35972.0,20.8355,20.8574,20.8135,20.8501,35972.0
2019-07-11 10:30:00,28.51,28.56,28.47,28.55,27566.0,20.8501,20.8867,20.8208,20.8793,27566.0
2019-07-11 10:35:00,28.55,28.58,28.52,28.57,19826.0,20.8793,20.9013,20.8574,20.894,19826.0
2019-07-11 10:40:00,28.56,28.59,28.52,28.54,26180.0,20.8867,20.9086,20.8574,20.872,26180.0
2019-07-11 10:45:00,28.54,28.61,28.53,28.6,14731.0,20.872,20.9232,20.8647,20.9159,14731.0
2019-07-11 10:50:00,28.6,28.61,28.52,28.57,29256.0,20.9159,20.9232,20.8574,20.894,29256.0
2019-07-11 10:55:00,28.57,28.59,28.51,28.56,26713.0,20.894,20.9086,20.8501,20.8867,26713.0
2019-07-11 11:00:00,28.55,28.6,28.54,28.56,19834.0,20.8793,20.9159,20.872,20.8867,19834.0
2019-07-11 11:05:00,28.55,28.6,28.53,28.59,22407.0,20.8793,20.9159,20.8647,20.9086,22407.0
2019-07-11 11:10:00,28.59,28.61,28.56,28.6,33656.0,20.9086,20.9232,20.8867,20.9159,33656.0
2019-07-11 11:15:00,28.59,28.65,28.58,28.61,24065.0,20.9086,20.9525,20.9013,20.9232,24065.0
2019-07-11 11:20:00,28.62,28.64,28.6,28.61,23624.0,20.9305,20.9452,20.9159,20.9232,23624.0
2019-07-11 11:25:00,28.61,28.62,28.55,28.55,18752.0,20.9232,20.9305,20.8793,20.8793,18752.0
2019-07-11 11:30:00,28.56,28.57,28.51,28.55,17821.0,20.8867,20.894,20.8501,20.8793,17821.0
2019-07-11 11:35:00,28.56,28.58,28.55,28.58,24954.0,20.8867,20.9013,20.8793,20.9013,24954.0
2019-07-11 11:40:00,28.59,28.61,28.58,28.6,14084.0,20.9086,20.9232,20.9013,20.9159,14084.0
2019-07-11 11:45:00,28.59,28.65,28.58,28.65,18366.0,20.9086,20.9525,20.9013,20.9525,18366.0
2019-07-11 11:50:00,28.65,28.66,28.62,28.62,16586.0,20.9525,20.9598,20.9305,20.9305,16586.0
2019-07-11 11:55:00,28.62,28.64,28.58,28.6,17431.0,20.9305,20.9452,20.9013,20.9159,17431.0
2019-07-11 12:00:00,28.6,28.7,28.59,28.7,34460.0,20.9159,20.989,20.9086,20.989,34460.0
2019-07-11 12:05:00,28.7,28.73,28.69,28.72,35782.0,20.989,21.011,20.9817,21.0037,35782.0
2019-07-11 12:10:00,28.73,28.77,28.73,28.75,42667.0,21.011,21.0402,21.011,21.0256,42667.0
2019-07-11 12:15:00,28.74,28.75,28.69,28.71,16688.0,21.0183,21.0256,20.9817,20.9964,16688.0
2019-07-11 12:20:00,28.7,28.74,28.69,28.73,21634.0,20.989,21.0183,20.9817,21.011,21634.0
2019-07-11 12:25:00,28.73,28.79,28.68,28.75,134368.0,21.011,21.0549,20.9744,21.0256,134368.0
2019-07-11 12:30:00,28.75,28.79,28.73,28.79,87777.0,21.0256,21.0549,21.011,21.0549,87777.0
2019-07-11 12:35:00,28.79,28.79,28.74,28.74,88385.0,21.0549,21.0549,21.0183,21.0183,88385.0
2019-07-11 12:40:00,28.75,28.77,28.69,28.69,40626.0,21.0256,21.0402,20.9817,20.9817,40626.0
2019-07-11 12:45:00,28.7,28.72,28.69,28.72,29479.0,20.989,21.0037,20.9817,21.0037,29479.0
2019-07-11 12:50:00,28.73,28.73,28.7,28.72,23664.0,21.011,21.011,20.989,21.0037,23664.0
2019-07-11 12:55:00,28.72,28.78,28.72,28.77,24771.0,21.0037,21.0476,21.0037,21.0402,24771.0
2019-07-11 13:00:00,28.77,28.77,28.75,28.76,24822.0,21.0402,21.0402,21.0256,21.0329,24822.0
2019-07-11 13:05:00,28.75,28.76,28.73,28.74,19942.0,21.0256,21.0329,21.011,21.0183,19942.0
2019-07-11 13:10:00,28.74,28.75,28.72,28.74,25293.0,21.0183,21.0256,21.0037,21.0183,25293.0
2019-07-11 13:15:00,28.74,28.77,28.74,28.77,44403.0,21.0183,21.0402,21.0183,21.0402,44403.0
2019-07-11 13:20:00,28.77,28.77,28.73,28.75,18258.0,21.0402,21.0402,21.011,21.0256,18258.0
2019-07-11 13:25:00,28.75,28.75,28.72,28.72,39426.0,21.0256,21.0256,21.0037,21.0037,39426.0
2019-07-11 13:30:00,28.73,28.77,28.72,28.73,29417.0,21.011,21.0402,21.0037,21.011,29417.0
2019-07-11 13:35:00,28.72,28.74,28.7,28.74,26392.0,21.0037,21.0183,20.989,21.0183,26392.0
2019-07-11 13:40:00,28.74,28.75,28.71,28.74,13429.0,21.0183,21.0256,20.9964,21.0183,13429.0
2019-07-11 13:45:00,28.73,28.74,28.71,28.72,12043.0,21.011,21.0183,20.9964,21.0037,12043.0
2019-07-11 13:50:00,28.71,28.73,28.69,28.7,46635.0,20.9964,21.011,20.9817,20.989,46635.0
2019-07-11 13:55:00,28.7,28.71,28.64,28.65,17806.0,20.989,20.9964,20.9452,20.9525,17806.0
2019-07-11 14:00:00,28.65,28.66,28.63,28.66,23004.0,20.9525,20.9598,20.9379,20.9598,23004.0
2019-07-11 14:05:00,28.65,28.66,28.62,28.62,23272.0,20.9525,20.9598,20.9305,20.9305,23272.0
2019-07-11 14:10:00,28.63,28.65,28.6,28.65,14942.0,20.9379,20.9525,20.9159,20.9525,14942.0
2019-07-11 14:15:00,28.65,28.65,28.56,28.57,12763.0,20.9525,20.9525,20.8867,20.894,12763.0
2019-07-11 14:20:00,28.56,28.57,28.53,28.54,39586.0,20.8867,20.894,20.8647,20.872,39586.0
2019-07-11 14:25:00,28.54,28.57,28.5,28.56,36307.0,20.872,20.894,20.8428,20.8867,36307.0
2019-07-11 14:30:00,28.56,28.66,28.56,28.65,24582.0,20.8867,20.9598,20.8867,20.9525,24582.0
2019-07-11 14:35:00,28.65,28.7,28.64,28.7,28980.0,20.9525,20.989,20.9452,20.989,28980.0
2019-07-11 14:40:00,28.7,28.72,28.69,28.7,15166.0,20.989,21.0037,20.9817,20.989,15166.0
2019-07-11 14:45:00,28.7,28.7,28.66,28.67,27732.0,20.989,20.989,20.9598,20.9671,27732.0
2019-07-11 14:50:00,28.67,28.68,28.64,28.66,19115.0,20.9671,20.9744,20.9452,20.9598,19115.0
2019-07-11 14:55:00,28.67,28.68,28.62,28.63,59471.0,20.9671,20.9744,20.9305,20.9379,59471.0
2019-07-11 15:00:00,28.63,28.64,28.61,28.62,26519.0,20.9379,20.9452,20.9232,20.9305,26519.0
2019-07-11 15:05:00,28.62,28.63,28.62,28.63,9219.0,20.9305,20.9379,20.9305,20.9379,9219.0
2019-07-11 15:10:00,28.62,28.65,28.6,28.65,27532.0,20.9305,20.9525,20.9159,20.9525,27532.0
2019-07-11 15:15:00,28.65,28.67,28.64,28.66,29365.0,20.9525,20.9671,20.9452,20.9598,29365.0
2019-07-11 15:20:00,28.67,28.67,28.63,28.63,36946.0,20.9671,20.9671,20.9379,20.9379,36946.0
2019-07-11 15:25:00,28.63,28.64,28.6,28.6,21147.0,20.9379,20.9452,20.9159,20.9159,21147.0
2019-07-11 15:30:00,28.59,28.62,28.59,28.62,35882.0,20.9086,20.9305,20.9086,20.9305,35882.0
2019-07-11 15:35:00,28.62,28.63,28.6,28.6,38914.0,20.9305,20.9379,20.9159,20.9159,38914.0
2019-07-11 15:40:00,28.61,28.67,28.6,28.67,63977.0,20.9232,20.9671,20.9159,20.9671,63977.0
2019-07-11 15:45:00,28.67,28.74,28.66,28.72,78400.0,20.9671,21.0183,20.9598,21.0037,78400.0
2019-07-11 15:50:00,28.72,28.74,28.67,28.68,68055.0,21.0037,21.0183,20.9671,20.9744,68055.0
2019-07-11 15:55:00,28.68,28.7,28.64,28.66,219851.0,20.9744,20.989,20.9452,20.9598,219851.0
2019-07-12 09:30:00,28.72,28.85,28.63,28.76,67014.0,21.0037,21.0987,20.9379,21.0329,67014.0
2019-07-12 09:35:00,28.79,28.82,28.69,28.77,37989.0,21.0549,21.0768,20.9817,21.0402,37989.0
2019-07-12 09:40:00,28.76,28.79,28.68,28.73,31020.0,21.0329,21.0549,20.9744,21.011,31020.0
2019-07-12 09:45:00,28.74,28.76,28.7,28.73,38098.0,21.0183,21.0329,20.989,21.011,38098.0
2019-07-12 09:50:00,28.73,28.84,28.72,28.82,61889.0,21.011,21.0914,21.0037,21.0768,61889.0
2019-07-12 09:55:00,28.83,28.86,28.76,28.77,44316.0,21.0841,21.1061,21.0329,21.0402,44316.0
2019-07-12 10:00:00,28.76,28.84,28.75,28.8,46878.0,21.0329,21.0914,21.0256,21.0622,46878.0
2019-07-12 10:05:00,28.79,28.82,28.72,28.81,42713.0,21.0549,21.0768,21.0037,21.0695,42713.0
2019-07-12 10:10:00,28.8,28.88,28.78,28.86,57987.0,21.0622,21.1207,21.0476,21.1061,57987.0
2019-07-12 10:15:00,28.86,28.91,28.84,28.9,26631.0,21.1061,21.1426,21.0914,21.1353,26631.0
2019-07-12 10:20:00,28.89,28.95,28.86,28.95,21418.0,21.128,21.1719,21.1061,21.1719,21418.0
2019-07-12 10:25:00,28.94,29.0,28.91,29.0,55396.0,21.1646,21.2084,21.1426,21.2084,55396.0
2019-07-12 10:30:00,29.0,29.03,28.96,28.96,85816.0,21.2084,21.2304,21.1792,21.1792,85816.0
2019-07-12 10:35:00,28.97,29.05,28.95,28.99,153669.0,21.1865,21.245,21.1719,21.2011,153669.0
2019-07-12 10:40:00,28.98,28.98,28.82,28.83,29999.0,21.1938,21.1938,21.0768,21.0841,29999.0
2019-07-12 10:45:00,28.82,28.84,28.76,28.78,38648.0,21.0768,21.0914,21.0329,21.0476,38648.0
2019-07-12 10:50:00,28.77,28.82,28.77,28.8,59686.0,21.0402,21.0768,21.0402,21.0622,59686.0
2019-07-12 10:55:00,28.8,28.88,28.79,28.87,19290.0,21.0622,21.1207,21.0549,21.1134,19290.0
2019-07-12 11:00:00,28.87,28.89,28.83,28.84,39646.0,21.1134,21.128,21.0841,21.0914,39646.0
2019-07-12 11:05:00,28.84,28.84,28.77,28.8,39306.0,21.0914,21.0914,21.0402,21.0622,39306.0
2019-07-12 11:10:00,28.8,28.84,28.8,28.8,20683.0,21.0622,21.0914,21.0622,21.0622,20683.0
2019-07-12 11:15:00,28.79,28.83,28.78,28.81,30968.0,21.0549,21.0841,21.0476,21.0695,30968.0
2019-07-12 11:20:00,28.8,28.82,28.79,28.82,37738.0,21.0622,21.0768,21.0549,21.0768,37738.0
2019-07-12 11:25:00,28.82,28.85,28.81,28.84,20558.0,21.0768,21.0987,21.0695,21.0914,20558.0
2019-07-12 11:30:00,28.84,28.84,28.79,28.83,19354.0,21.0914,21.0914,21.0549,21.0841,19354.0
2019-07-12 11:35:00,28.82,28.83,28.8,28.81,15665.0,21.0768,21.0841,21.0622,21.0695,15665.0
2019-07-12 11:40:00,28.81,28.85,28.77,28.84,28510.0,21.0695,21.0987,21.0402,21.0914,28510.0
2019-07-12 11:45:00,28.83,28.87,28.82,28.87,16278.0,21.0841,21.1134,21.0768,21.1134,16278.0
2019-07-12 11:50:00,28.86,28.87,28.79,28.79,86238.0,21.1061,21.1134,21.0549,21.0549,86238.0
2019-07-12 11:55:00,28.79,28.8,28.77,28.79,25711.0,21.0549,21.0622,21.0402,21.0549,25711.0
2019-07-12 12:00:00,28.79,28.79,28.72,28.72,28243.0,21.0549,21.0549,21.0037,21.0037,28243.0
2019-07-12 12:05:00,28.72,28.74,28.7,28.74,41759.0,21.0037,21.0183,20.989,21.0183,41759.0
2019-07-12 12:10:00,28.74,28.77,28.72,28.77,155781.0,21.0183,21.0402,21.0037,21.0402,155781.0
2019-07-12 12:15:00,28.77,28.83,28.77,28.81,33695.0,21.0402,21.0841,21.0402,21.0695,33695.0
2019-07-12 12:20:00,28.8,28.81,28.78,28.81,34690.0,21.0622,21.0695,21.0476,21.0695,34690.0
2019-07-12 12:25:00,28.8,28.83,28.8,28.82,45499.0,21.0622,21.0841,21.0622,21.0768,45499.0
2019-07-12 12:30:00,28.82,28.85,28.81,28.83,64805.0,21.0768,21.0987,21.0695,21.0841,64805.0
2019-07-12 12:35:00,28.83,28.83,28.75,28.77,33932.0,21.0841,21.0841,21.0256,21.0402,33932.0
2019-07-12 12:40:00,28.77,28.77,28.72,28.75,46960.0,21.0402,21.0402,21.0037,21.0256,46960.0
2019-07-12 12:45:00,28.75,28.79,28.74,28.77,22047.0,21.0256,21.0549,21.0183,21.0402,22047.0
2019-07-12 12:50:00,28.78,28.79,28.76,28.78,24967.0,21.0476,21.0549,21.0329,21.0476,24967.0
2019-07-12 12:55:00,28.79,28.81,28.76,28.77,22966.0,21.0549,21.0695,21.0329,21.0402,22966.0
2019-07-12 13:00:00,28.78,28.83,28.77,28.81,16634.0,21.0476,21.0841,21.0402,21.0695,16634.0
2019-07-12 13:05:00,28.82,28.84,28.81,28.82,21415.0,21.0768,21.0914,21.0695,21.0768,21415.0
2019-07-12 13:10:00,28.83,28.83,28.79,28.82,23625.0,21.0841,21.0841,21.0549,21.0768,23625.0
2019-07-12 13:15:00,28.82,28.84,28.81,28.82,24355.0,21.0768,21.0914,21.0695,21.0768,24355.0
2019-07-12 13:20:00,28.82,28.83,28.81,28.81,12297.0,21.0768,21.0841,21.0695,21.0695,12297.0
2019-07-12 13:25:00,28.81,28.84,28.81,28.83,18278.0,21.0695,21.0914,21.0695,21.0841,18278.0
2019-07-12 13:30:00,28.83,28.84,28.79,28.81,27845.0,21.0841,21.0914,21.0549,21.0695,27845.0
2019-07-12 13:35:00,28.81,28.85,28.8,28.85,34159.0,21.0695,21.0987,21.0622,21.0987,34159.0
2019-07-12 13:40:00,28.85,28.86,28.84,28.84,70876.0,21.0987,21.1061,21.0914,21.0914,70876.0
2019-07-12 13:45:00,28.84,28.85,28.82,28.84,29480.0,21.0914,21.0987,21.0768,21.0914,29480.0
2019-07-12 13:50:00,28.84,28.85,28.79,28.83,24197.0,21.0914,21.0987,21.0549,21.0841,24197.0
2019-07-12 13:55:00,28.83,28.84,28.81,28.81,16148.0,21.0841,21.0914,21.0695,21.0695,16148.0
2019-07-12 14:00:00,28.81,28.85,28.8,28.84,61458.0,21.0695,21.0987,21.0622,21.0914,61458.0
2019-07-12 14:05:00,28.84,28.85,28.83,28.84,42702.0,21.0914,21.0987,21.0841,21.0914,42702.0
2019-07-12 14:10:00,28.84,28.85,28.83,28.85,20704.0,21.0914,21.0987,21.0841,21.0987,20704.0
2019-07-12 14:15:00,28.85,28.88,28.84,28.85,27733.0,21.0987,21.1207,21.0914,21.0987,27733.0
2019-07-12 14:20:00,28.84,28.85,28.82,28.83,23210.0,21.0914,21.0987,21.0768,21.0841,23210.0
2019-07-12 14:25:00,28.82,28.83,28.8,28.81,30921.0,21.0768,21.0841,21.0622,21.0695,30921.0
2019-07-12 14:30:00,28.82,28.83,28.81,28.81,24609.0,21.0768,21.0841,21.0695,21.0695,24609.0
2019-07-12 14:35:00,28.82,28.83,28.8,28.8,31664.0,21.0768,21.0841,21.0622,21.0622,31664.0
2019-07-12 14:40:00,28.8,28.88,28.8,28.88,66020.0,21.0622,21.1207,21.0622,21.1207,66020.0
2019-07-12 14:45:00,28.88,28.89,28.84,28.85,41892.0,21.1207,21.128,21.0914,21.0987,41892.0
2019-07-12 14:50:00,28.85,28.85,28.82,28.82,18929.0,21.0987,21.0987,21.0768,21.0768,18929.0
2019-07-12 14:55:00,28.82,28.85,28.82,28.84,50453.0,21.0768,21.0987,21.0768,21.0914,50453.0
2019-07-12 15:00:00,28.84,28.85,28.8,28.84,66366.0,21.0914,21.0987,21.0622,21.0914,66366.0
2019-07-12 15:05:00,28.84,28.86,28.82,28.86,73819.0,21.0914,21.1061,21.0768,21.1061,73819.0
2019-07-12 15:10:00,28.86,28.86,28.83,28.83,49548.0,21.1061,21.1061,21.0841,21.0841,49548.0
2019-07-12 15:15:00,28.83,28.83,28.82,28.83,24435.0,21.0841,21.0841,21.0768,21.0841,24435.0
2019-07-12 15:20:00,28.83,28.87,28.82,28.86,49704.0,21.0841,21.1134,21.0768,21.1061,49704.0
2019-07-12 15:25:00,28.86,28.88,28.82,28.84,68084.0,21.1061,21.1207,21.0768,21.0914,68084.0
2019-07-12 15:30:00,28.84,28.87,28.82,28.83,63423.0,21.0914,21.1134,21.0768,21.0841,63423.0
2019-07-12 15:35:00,28.83,28.84,28.79,28.81,76313.0,21.0841,21.0914,21.0549,21.0695,76313.0
2019-07-12 15:40:00,28.82,28.82,28.78,28.78,61134.0,21.0768,21.0768,21.0476,21.0476,61134.0
2019-07-12 15:45:00,28.78,28.79,28.72,28.73,126693.0,21.0476,21.0549,21.0037,21.011,126693.0
2019-07-12 15:50:00,28.73,28.73,28.64,28.66,162181.0,21.011,21.011,20.9452,20.9598,162181.0
2019-07-12 15:55:00,28.66,28.67,28.62,28.65,344012.0,20.9598,20.9671,20.9305,20.9525,344012.0
2019-07-15 09:30:00,28.75,28.85,28.52,28.71,73467.0,21.0256,21.0987,20.8574,20.9964,73467.0
2019-07-15 09:35:00,28.72,28.76,28.57,28.61,60248.0,21.0037,21.0329,20.894,20.9232,60248.0
2019-07-15 09:40:00,28.61,28.61,28.47,28.5,65451.0,20.9232,20.9232,20.8208,20.8428,65451.0
2019-07-15 09:45:00,28.51,28.51,28.29,28.3,74145.0,20.8501,20.8501,20.6892,20.6965,74145.0
2019-07-15 09:50:00,28.3,28.3,28.04,28.06,120152.0,20.6965,20.6965,20.5064,20.521,120152.0
2019-07-15 09:55:00,28.07,28.12,28.02,28.11,55174.0,20.5283,20.5649,20.4917,20.5576,55174.0
2019-07-15 10:00:00,28.1,28.19,28.1,28.19,64864.0,20.5503,20.6161,20.5503,20.6161,64864.0
2019-07-15 10:05:00,28.19,28.22,28.04,28.04,71454.0,20.6161,20.638,20.5064,20.5064,71454.0
2019-07-15 10:10:00,28.04,28.09,28.03,28.07,69388.0,20.5064,20.5429,20.4991,20.5283,69388.0
2019-07-15 10:15:00,28.09,28.13,28.07,28.1,44329.0,20.5429,20.5722,20.5283,20.5503,44329.0
2019-07-15 10:20:00,28.1,28.13,28.07,28.11,53137.0,20.5503,20.5722,20.5283,20.5576,53137.0
2019-07-15 10:25:00,28.11,28.15,28.09,28.12,40876.0,20.5576,20.5868,20.5429,20.5649,40876.0
2019-07-15 10:30:00,28.13,28.27,28.13,28.25,83057.0,20.5722,20.6746,20.5722,20.6599,83057.0
2019-07-15 10:35:00,28.26,28.29,28.25,28.26,40879.0,20.6673,20.6892,20.6599,20.6673,40879.0
2019-07-15 10:40:00,28.25,28.31,28.22,28.3,111789.0,20.6599,20.7038,20.638,20.6965,111789.0
2019-07-15 10:45:00,28.3,28.35,28.27,28.27,62559.0,20.6965,20.7331,20.6746,20.6746,62559.0
2019-07-15 10:50:00,28.27,28.32,28.26,28.29,43798.0,20.6746,20.7111,20.6673,20.6892,43798.0
2019-07-15 10:55:00,28.29,28.31,28.23,28.24,65821.0,20.6892,20.7038,20.6453,20.6526,65821.0
2019-07-15 11:00:00,28.24,28.24,28.16,28.17,117982.0,20.6526,20.6526,20.5941,20.6014,117982.0
2019-07-15 11:05:00,28.17,28.19,28.15,28.18,114246.0,20.6014,20.6161,20.5868,20.6088,114246.0
2019-07-15 11:10:00,28.18,28.18,28.13,28.17,149607.0,20.6088,20.6088,20.5722,20.6014,149607.0
2019-07-15 11:15:00,28.18,28.18,28.14,28.18,51013.0,20.6088,20.6088,20.5795,20.6088,51013.0
2019-07-15 11:20:00,28.18,28.19,28.13,28.16,51337.0,20.6088,20.6161,20.5722,20.5941,51337.0
2019-07-15 11:25:00,28.17,28.17,28.11,28.11,91040.0,20.6014,20.6014,20.5576,20.5576,91040.0
2019-07-15 11:30:00,28.12,28.12,27.99,28.0,78212.0,20.5649,20.5649,20.4698,20.4771,78212.0
2019-07-15 11:35:00,28.0,28.1,27.99,28.09,64450.0,20.4771,20.5503,20.4698,20.5429,64450.0
2019-07-15 11:40:00,28.09,28.12,28.05,28.08,79618.0,20.5429,20.5649,20.5137,20.5356,79618.0
2019-07-15 11:45:00,28.08,28.11,28.04,28.08,43030.0,20.5356,20.5576,20.5064,20.5356,43030.0
2019-07-15 11:50:00,28.08,28.09,28.05,28.05,47446.0,20.5356,20.5429,20.5137,20.5137,47446.0
2019-07-15 11:55:00,28.05,28.09,28.04,28.07,35477.0,20.5137,20.5429,20.5064,20.5283,35477.0
2019-07-15 12:00:00,28.07,28.08,28.04,28.08,30464.0,20.5283,20.5356,20.5064,20.5356,30464.0
2019-07-15 12:05:00,28.08,28.08,28.01,28.01,29773.0,20.5356,20.5356,20.4844,20.4844,29773.0
2019-07-15 12:10:00,28.01,28.02,27.99,28.01,33026.0,20.4844,20.4917,20.4698,20.4844,33026.0
2019-07-15 12:15:00,28.01,28.02,27.96,27.96,47881.0,20.4844,20.4917,20.4479,20.4479,47881.0
2019-07-15 12:20:00,27.96,28.01,27.96,27.96,66493.0,20.4479,20.4844,20.4479,20.4479,66493.0
2019-07-15 12:25:00,27.97,28.01,27.96,28.0,28308.0,20.4552,20.4844,20.4479,20.4771,28308.0
2019-07-15 12:30:00,28.0,28.01,27.93,27.96,37708.0,20.4771,20.4844,20.4259,20.4479,37708.0
2019-07-15 12:35:00,27.95,27.97,27.93,27.96,19524.0,20.4406,20.4552,20.4259,20.4479,19524.0
2019-07-15 12:40:00,27.96,27.97,27.92,27.92,28199.0,20.4479,20.4552,20.4186,20.4186,28199.0
2019-07-15 12:45:00,27.93,27.93,27.85,27.85,19865.0,20.4259,20.4259,20.3674,20.3674,19865.0
2019-07-15 12:50:00,27.85,27.88,27.83,27.85,28287.0,20.3674,20.3894,20.3528,20.3674,28287.0
2019-07-15 12:55:00,27.84,27.9,27.83,27.9,30868.0,20.3601,20.404,20.3528,20.404,30868.0
2019-07-15 13:00:00,27.9,27.94,27.89,27.91,14462.0,20.404,20.4332,20.3967,20.4113,14462.0
2019-07-15 13:05:00,27.92,27.95,27.9,27.93,17598.0,20.4186,20.4406,20.404,20.4259,17598.0
2019-07-15 13:10:00,27.93,27.95,27.91,27.95,23587.0,20.4259,20.4406,20.4113,20.4406,23587.0
2019-07-15 13:15:00,27.95,27.98,27.91,27.92,37505.0,20.4406,20.4625,20.4113,20.4186,37505.0
2019-07-15 13:20:00,27.92,27.93,27.9,27.92,54202.0,20.4186,20.4259,20.404,20.4186,54202.0
2019-07-15 13:25:00,27.91,27.91,27.88,27.89,14353.0,20.4113,20.4113,20.3894,20.3967,14353.0
2019-07-15 13:30:00,27.9,27.9,27.86,27.89,23768.0,20.404,20.404,20.3747,20.3967,23768.0
2019-07-15 13:35:00,27.88,27.91,27.86,27.86,27091.0,20.3894,20.4113,20.3747,20.3747,27091.0
2019-07-15 13:40:00,27.86,27.87,27.82,27.83,29347.0,20.3747,20.382,20.3455,20.3528,29347.0
2019-07-15 13:45:00,27.83,27.84,27.8,27.82,67821.0,20.3528,20.3601,20.3309,20.3455,67821.0
2019-07-15 13:50:00,27.82,27.83,27.79,27.8,25744.0,20.3455,20.3528,20.3235,20.3309,25744.0
2019-07-15 13:55:00,27.8,27.8,27.76,27.76,31125.0,20.3309,20.3309,20.3016,20.3016,31125.0
2019-07-15 14:00:00,27.77,27.77,27.74,27.74,21137.0,20.3089,20.3089,20.287,20.287,21137.0
2019-07-15 14:05:00,27.75,27.75,27.66,27.68,80708.0,20.2943,20.2943,20.2285,20.2431,80708.0
2019-07-15 14:10:00,27.69,27.69,27.63,27.65,52305.0,20.2504,20.2504,20.2065,20.2212,52305.0
2019-07-15 14:15:00,27.66,27.68,27.62,27.68,51726.0,20.2285,20.2431,20.1992,20.2431,51726.0
2019-07-15 14:20:00,27.68,27.73,27.66,27.69,37833.0,20.2431,20.2797,20.2285,20.2504,37833.0
2019-07-15 14:25:00,27.69,27.73,27.67,27.69,56347.0,20.2504,20.2797,20.2358,20.2504,56347.0
2019-07-15 14:30:00,27.69,27.73,27.67,27.73,44431.0,20.2504,20.2797,20.2358,20.2797,44431.0
2019-07-15 14:35:00,27.73,27.79,27.71,27.73,59500.0,20.2797,20.3235,20.265,20.2797,59500.0
2019-07-15 14:40:00,27.73,27.73,27.68,27.69,22588.0,20.2797,20.2797,20.2431,20.2504,22588.0
2019-07-15 14:45:00,27.69,27.7,27.65,27.67,28398.0,20.2504,20.2577,20.2212,20.2358,28398.0
2019-07-15 14:50:00,27.67,27.69,27.66,27.67,22170.0,20.2358,20.2504,20.2285,20.2358,22170.0
2019-07-15 14:55:00,27.67,27.69,27.66,27.68,23665.0,20.2358,20.2504,20.2285,20.2431,23665.0
2019-07-15 15:00:00,27.68,27.69,27.62,27.63,59558.0,20.2431,20.2504,20.1992,20.2065,59558.0
2019-07-15 15:05:00,27.63,27.63,27.58,27.61,56605.0,20.2065,20.2065,20.17,20.1919,56605.0
2019-07-15 15:10:00,27.61,27.62,27.57,27.59,71336.0,20.1919,20.1992,20.1626,20.1773,71336.0
2019-07-15 15:15:00,27.6,27.65,27.59,27.64,58323.0,20.1846,20.2212,20.1773,20.2138,58323.0
2019-07-15 15:20:00,27.64,27.68,27.61,27.68,49636.0,20.2138,20.2431,20.1919,20.2431,49636.0
2019-07-15 15:25:00,27.68,27.68,27.62,27.65,47203.0,20.2431,20.2431,20.1992,20.2212,47203.0
2019-07-15 15:30:00,27.65,27.68,27.65,27.66,52863.0,20.2212,20.2431,20.2212,20.2285,52863.0
2019-07-15 15:35:00,27.67,27.69,27.65,27.66,79259.0,20.2358,20.2504,20.2212,20.2285,79259.0
2019-07-15 15:40:00,27.66,27.66,27.64,27.65,82130.0,20.2285,20.2285,20.2138,20.2212,82130.0
2019-07-15 15:45:00,27.64,27.7,27.63,27.7,123308.0,20.2138,20.2577,20.2065,20.2577,123308.0
2019-07-15 15:50:00,27.7,27.73,27.69,27.71,114434.0,20.2577,20.2797,20.2504,20.265,114434.0
2019-07-15 15:55:00,27.72,27.72,27.58,27.65,509014.0,20.2723,20.2723,20.17,20.2212,509014.0
2019-07-16 09:30:00,27.63,27.73,27.44,27.53,121318.0,20.2065,20.2797,20.0676,20.1334,121318.0
2019-07-16 09:35:00,27.54,27.54,27.41,27.47,89090.0,20.1407,20.1407,20.0456,20.0895,89090.0
2019-07-16 09:40:00,27.47,27.48,27.37,27.41,111414.0,20.0895,20.0968,20.0164,20.0456,111414.0
2019-07-16 09:45:00,27.41,27.46,27.39,27.42,77573.0,20.0456,20.0822,20.031,20.0529,77573.0
2019-07-16 09:50:00,27.41,27.53,27.41,27.5,97437.0,20.0456,20.1334,20.0456,20.1115,97437.0
2019-07-16 09:55:00,27.49,27.53,27.47,27.5,42725.0,20.1041,20.1334,20.0895,20.1115,42725.0
2019-07-16 10:00:00,27.5,27.53,27.44,27.45,48917.0,20.1115,20.1334,20.0676,20.0749,48917.0
2019-07-16 10:05:00,27.45,27.49,27.43,27.46,135806.0,20.0749,20.1041,20.0603,20.0822,135806.0
2019-07-16 10:10:00,27.47,27.48,27.39,27.44,92444.0,20.0895,20.0968,20.031,20.0676,92444.0
2019-07-16 10:15:00,27.44,27.54,27.44,27.53,87681.0,20.0676,20.1407,20.0676,20.1334,87681.0
2019-07-16 10:20:00,27.54,27.6,27.54,27.6,80473.0,20.1407,20.1846,20.1407,20.1846,80473.0
2019-07-16 10:25:00,27.6,27.62,27.56,27.62,54659.0,20.1846,20.1992,20.1553,20.1992,54659.0
2019-07-16 10:30:00,27.62,27.64,27.59,27.62,99068.0,20.1992,20.2138,20.1773,20.1992,99068.0
2019-07-16 10:35:00,27.62,27.63,27.52,27.58,34447.0,20.1992,20.2065,20.1261,20.17,34447.0
2019-07-16 10:40:00,27.58,27.61,27.57,27.61,47965.0,20.17,20.1919,20.1626,20.1919,47965.0
2019-07-16 10:45:00,27.61,27.62,27.56,27.56,38580.0,20.1919,20.1992,20.1553,20.1553,38580.0
2019-07-16 10:50:00,27.55,27.56,27.5,27.53,44634.0,20.148,20.1553,20.1115,20.1334,44634.0
2019-07-16 10:55:00,27.53,27.56,27.5,27.52,58670.0,20.1334,20.1553,20.1115,20.1261,58670.0
2019-07-16 11:00:00,27.52,27.61,27.51,27.59,47511.0,20.1261,20.1919,20.1188,20.1773,47511.0
2019-07-16 11:05:00,27.58,27.61,27.57,27.57,53020.0,20.17,20.1919,20.1626,20.1626,53020.0
2019-07-16 11:10:00,27.57,27.62,27.56,27.58,153472.0,20.1626,20.1992,20.1553,20.17,153472.0
2019-07-16 11:15:00,27.59,27.6,27.55,27.56,146755.0,20.1773,20.1846,20.148,20.1553,146755.0
2019-07-16 11:20:00,27.56,27.58,27.53,27.54,27020.0,20.1553,20.17,20.1334,20.1407,27020.0
2019-07-16 11:25:00,27.53,27.57,27.51,27.54,47884.0,20.1334,20.1626,20.1188,20.1407,47884.0
2019-07-16 11:30:00,27.54,27.55,27.51,27.55,20019.0,20.1407,20.148,20.1188,20.148,20019.0
2019-07-16 11:35:00,27.54,27.61,27.53,27.61,26135.0,20.1407,20.1919,20.1334,20.1919,26135.0
2019-07-16 11:40:00,27.61,27.63,27.58,27.6,50156.0,20.1919,20.2065,20.17,20.1846,50156.0
2019-07-16 11:45:00,27.6,27.62,27.58,27.58,91575.0,20.1846,20.1992,20.17,20.17,91575.0
2019-07-16 11:50:00,27.58,27.61,27.57,27.61,36645.0,20.17,20.1919,20.1626,20.1919,36645.0
2019-07-16 11:55:00,27.61,27.61,27.48,27.48,53811.0,20.1919,20.1919,20.0968,20.0968,53811.0
2019-07-16 12:00:00,27.48,27.5,27.43,27.44,72047.0,20.0968,20.1115,20.0603,20.0676,72047.0
2019-07-16 12:05:00,27.43,27.46,27.42,27.46,55320.0,20.0603,20.0822,20.0529,20.0822,55320.0
2019-07-16 12:10:00,27.45,27.46,27.38,27.39,26613.0,20.0749,20.0822,20.0237,20.031,26613.0
2019-07-16 12:15:00,27.39,27.42,27.35,27.36,35177.0,20.031,20.0529,20.0018,20.0091,35177.0
2019-07-16 12:20:00,27.35,27.38,27.3,27.31,36039.0,20.0018,20.0237,19.9652,19.9725,36039.0
2019-07-16 12:25:00,27.31,27.34,27.24,27.3,184164.0,19.9725,19.9944,19.9213,19.9652,184164.0
2019-07-16 12:30:00,27.3,27.31,27.24,27.31,70377.0,19.9652,19.9725,19.9213,19.9725,70377.0
2019-07-16 12:35:00,27.31,27.36,27.27,27.28,40019.0,19.9725,20.0091,19.9432,19.9506,40019.0
2019-07-16 12:40:00,27.29,27.3,27.22,27.25,54126.0,19.9579,19.9652,19.9067,19.9286,54126.0
2019-07-16 12:45:00,27.25,27.26,27.18,27.19,33007.0,19.9286,19.9359,19.8774,19.8847,33007.0
2019-07-16 12:50:00,27.19,27.19,27.05,27.07,44337.0,19.8847,19.8847,19.7824,19.797,44337.0
2019-07-16 12:55:00,27.07,27.08,27.01,27.02,38825.0,19.797,19.8043,19.7531,19.7604,38825.0
2019-07-16 13:00:00,27.01,27.15,27.01,27.07,130758.0,19.7531,19.8555,19.7531,19.797,130758.0
2019-07-16 13:05:00,27.07,27.1,27.02,27.05,134110.0,19.797,19.8189,19.7604,19.7824,134110.0
2019-07-16 13:10:00,27.06,27.08,26.99,27.02,50111.0,19.7897,19.8043,19.7385,19.7604,50111.0
2019-07-16 13:15:00,27.01,27.03,26.99,27.0,24299.0,19.7531,19.7677,19.7385,19.7458,24299.0
2019-07-16 13:20:00,26.99,27.0,26.86,26.88,237371.0,19.7385,19.7458,19.6434,19.658,237371.0
2019-07-16 13:25:00,26.89,26.93,26.88,26.89,60430.0,19.6653,19.6946,19.658,19.6653,60430.0
2019-07-16 13:30:00,26.9,26.97,26.89,26.94,39801.0,19.6727,19.7239,19.6653,19.7019,39801.0
2019-07-16 13:35:00,26.94,26.97,26.92,26.92,48805.0,19.7019,19.7239,19.6873,19.6873,48805.0
2019-07-16 13:40:00,26.93,26.93,26.83,26.84,86463.0,19.6946,19.6946,19.6215,19.6288,86463.0
2019-07-16 13:45:00,26.84,26.88,26.77,26.79,119037.0,19.6288,19.658,19.5776,19.5922,119037.0
2019-07-16 13:50:00,26.8,26.83,26.74,26.76,70279.0,19.5995,19.6215,19.5556,19.5703,70279.0
2019-07-16 13:55:00,26.76,26.77,26.63,26.64,205745.0,19.5703,19.5776,19.4752,19.4825,205745.0
2019-07-16 14:00:00,26.65,26.68,26.62,26.64,86196.0,19.4898,19.5118,19.4679,19.4825,86196.0
2019-07-16 14:05:00,26.63,26.68,26.61,26.61,160293.0,19.4752,19.5118,19.4606,19.4606,160293.0
2019-07-16 14:10:00,26.61,26.67,26.61,26.67,53719.0,19.4606,19.5045,19.4606,19.5045,53719.0
2019-07-16 14:15:00,26.67,26.68,26.59,26.6,70629.0,19.5045,19.5118,19.4459,19.4533,70629.0
2019-07-16 14:20:00,26.6,26.71,26.6,26.69,69445.0,19.4533,19.5337,19.4533,19.5191,69445.0
2019-07-16 14:25:00,26.68,26.72,26.64,26.72,65810.0,19.5118,19.541,19.4825,19.541,65810.0
2019-07-16 14:30:00,26.71,26.76,26.69,26.75,44753.0,19.5337,19.5703,19.5191,19.563,44753.0
2019-07-16 14:35:00,26.75,26.91,26.74,26.86,139550.0,19.563,19.68,19.5556,19.6434,139550.0
2019-07-16 14:40:00,26.86,26.93,26.84,26.93,39730.0,19.6434,19.6946,19.6288,19.6946,39730.0
2019-07-16 14:45:00,26.93,27.0,26.91,26.98,107118.0,19.6946,19.7458,19.68,19.7312,107118.0
2019-07-16 14:50:00,26.98,26.99,26.94,26.96,25542.0,19.7312,19.7385,19.7019,19.7165,25542.0
2019-07-16 14:55:00,26.95,26.95,26.9,26.91,23822.0,19.7092,19.7092,19.6727,19.68,23822.0
2019-07-16 15:00:00,26.91,26.94,26.89,26.94,46213.0,19.68,19.7019,19.6653,19.7019,46213.0
2019-07-16 15:05:00,26.94,26.97,26.93,26.96,24520.0,19.7019,19.7239,19.6946,19.7165,24520.0
2019-07-16 15:10:00,26.95,26.99,26.93,26.98,104154.0,19.7092,19.7385,19.6946,19.7312,104154.0
2019-07-16 15:15:00,26.98,26.98,26.93,26.96,48938.0,19.7312,19.7312,19.6946,19.7165,48938.0
2019-07-16 15:20:00,26.96,26.99,26.94,26.96,40464.0,19.7165,19.7385,19.7019,19.7165,40464.0
2019-07-16 15:25:00,26.97,26.97,26.95,26.96,52496.0,19.7239,19.7239,19.7092,19.7165,52496.0
2019-07-16 15:30:00,26.96,27.0,26.93,26.96,75096.0,19.7165,19.7458,19.6946,19.7165,75096.0
2019-07-16 15:35:00,26.96,26.98,26.95,26.98,97521.0,19.7165,19.7312,19.7092,19.7312,97521.0
2019-07-16 15:40:00,26.98,27.0,26.96,26.98,93605.0,19.7312,19.7458,19.7165,19.7312,93605.0
2019-07-16 15:45:00,26.99,27.0,26.94,26.94,211430.0,19.7385,19.7458,19.7019,19.7019,211430.0
2019-07-16 15:50:00,26.95,26.97,26.94,26.95,110402.0,19.7092,19.7239,19.7019,19.7092,110402.0
2019-07-16 15:55:00,26.95,26.96,26.8,26.8,641209.0,19.7092,19.7165,19.5995,19.5995,641209.0
2019-07-17 09:30:00,26.77,26.93,26.72,26.93,64363.0,19.5776,19.6946,19.541,19.6946,64363.0
2019-07-17 09:35:00,26.93,26.96,26.86,26.86,47968.0,19.6946,19.7165,19.6434,19.6434,47968.0
2019-07-17 09:40:00,26.82,26.85,26.71,26.8,63643.0,19.6142,19.6361,19.5337,19.5995,63643.0
2019-07-17 09:45:00,26.81,26.82,26.61,26.63,51192.0,19.6068,19.6142,19.4606,19.4752,51192.0
2019-07-17 09:50:00,26.64,26.69,26.6,26.63,54854.0,19.4825,19.5191,19.4533,19.4752,54854.0
2019-07-17 09:55:00,26.63,26.7,26.6,26.7,60127.0,19.4752,19.5264,19.4533,19.5264,60127.0
2019-07-17 10:00:00,26.69,26.72,26.59,26.68,94729.0,19.5191,19.541,19.4459,19.5118,94729.0
2019-07-17 10:05:00,26.67,26.74,26.63,26.63,30989.0,19.5045,19.5556,19.4752,19.4752,30989.0
2019-07-17 10:10:00,26.63,26.66,26.58,26.59,56921.0,19.4752,19.4971,19.4386,19.4459,56921.0
2019-07-17 10:15:00,26.58,26.71,26.57,26.65,42517.0,19.4386,19.5337,19.4313,19.4898,42517.0
2019-07-17 10:20:00,26.64,26.72,26.64,26.67,37609.0,19.4825,19.541,19.4825,19.5045,37609.0
2019-07-17 10:25:00,26.67,26.67,26.62,26.65,27517.0,19.5045,19.5045,19.4679,19.4898,27517.0
2019-07-17 10:30:00,26.64,26.64,26.52,26.6,79619.0,19.4825,19.4825,19.3948,19.4533,79619.0
2019-07-17 10:35:00,26.6,26.63,26.51,26.52,69409.0,19.4533,19.4752,19.3874,19.3948,69409.0
2019-07-17 10:40:00,26.52,26.52,26.38,26.42,148159.0,19.3948,19.3948,19.2924,19.3216,148159.0
2019-07-17 10:45:00,26.43,26.48,26.42,26.45,89598.0,19.3289,19.3655,19.3216,19.3436,89598.0
2019-07-17 10:50:00,26.45,26.48,26.37,26.39,139222.0,19.3436,19.3655,19.2851,19.2997,139222.0
2019-07-17 10:55:00,26.4,26.43,26.37,26.4,43950.0,19.307,19.3289,19.2851,19.307,43950.0
2019-07-17 11:00:00,26.4,26.5,26.4,26.45,41181.0,19.307,19.3801,19.307,19.3436,41181.0
2019-07-17 11:05:00,26.44,26.45,26.31,26.34,106544.0,19.3362,19.3436,19.2412,19.2631,106544.0
2019-07-17 11:10:00,26.34,26.38,26.32,26.34,48012.0,19.2631,19.2924,19.2485,19.2631,48012.0
2019-07-17 11:15:00,26.34,26.45,26.33,26.43,38208.0,19.2631,19.3436,19.2558,19.3289,38208.0
2019-07-17 11:20:00,26.44,26.51,26.38,26.51,57285.0,19.3362,19.3874,19.2924,19.3874,57285.0
2019-07-17 11:25:00,26.51,26.54,26.47,26.48,73540.0,19.3874,19.4094,19.3582,19.3655,73540.0
2019-07-17 11:30:00,26.48,26.55,26.48,26.49,50473.0,19.3655,19.4167,19.3655,19.3728,50473.0
2019-07-17 11:35:00,26.49,26.6,26.49,26.6,63486.0,19.3728,19.4533,19.3728,19.4533,63486.0
2019-07-17 11:40:00,26.59,26.64,26.57,26.6,38860.0,19.4459,19.4825,19.4313,19.4533,38860.0
2019-07-17 11:45:00,26.6,26.66,26.59,26.65,18655.0,19.4533,19.4971,19.4459,19.4898,18655.0
2019-07-17 11:50:00,26.66,26.69,26.64,26.64,28880.0,19.4971,19.5191,19.4825,19.4825,28880.0
2019-07-17 11:55:00,26.64,26.64,26.58,26.6,20723.0,19.4825,19.4825,19.4386,19.4533,20723.0
2019-07-17 12:00:00,26.6,26.61,26.49,26.52,46501.0,19.4533,19.4606,19.3728,19.3948,46501.0
2019-07-17 12:05:00,26.51,26.52,26.47,26.49,40645.0,19.3874,19.3948,19.3582,19.3728,40645.0
2019-07-17 12:10:00,26.5,26.51,26.47,26.51,45706.0,19.3801,19.3874,19.3582,19.3874,45706.0
2019-07-17 12:15:00,26.51,26.57,26.47,26.48,48489.0,19.3874,19.4313,19.3582,19.3655,48489.0
2019-07-17 12:20:00,26.49,26.5,26.44,26.46,28333.0,19.3728,19.3801,19.3362,19.3509,28333.0
2019-07-17 12:25:00,26.46,26.49,26.43,26.49,66288.0,19.3509,19.3728,19.3289,19.3728,66288.0
2019-07-17 12:30:00,26.49,26.51,26.47,26.5,19389.0,19.3728,19.3874,19.3582,19.3801,19389.0
2019-07-17 12:35:00,26.5,26.51,26.47,26.48,33656.0,19.3801,19.3874,19.3582,19.3655,33656.0
2019-07-17 12:40:00,26.48,26.51,26.48,26.5,38642.0,19.3655,19.3874,19.3655,19.3801,38642.0
2019-07-17 12:45:00,26.49,26.54,26.49,26.54,19496.0,19.3728,19.4094,19.3728,19.4094,19496.0
2019-07-17 12:50:00,26.53,26.55,26.48,26.48,17786.0,19.4021,19.4167,19.3655,19.3655,17786.0
2019-07-17 12:55:00,26.48,26.5,26.46,26.46,19857.0,19.3655,19.3801,19.3509,19.3509,19857.0
2019-07-17 13:00:00,26.46,26.49,26.45,26.46,23877.0,19.3509,19.3728,19.3436,19.3509,23877.0
2019-07-17 13:05:00,26.46,26.48,26.44,26.47,28386.0,19.3509,19.3655,19.3362,19.3582,28386.0
2019-07-17 13:10:00,26.47,26.49,26.46,26.48,23892.0,19.3582,19.3728,19.3509,19.3655,23892.0
2019-07-17 13:15:00,26.48,26.48,26.43,26.45,28369.0,19.3655,19.3655,19.3289,19.3436,28369.0
2019-07-17 13:20:00,26.45,26.45,26.4,26.41,32440.0,19.3436,19.3436,19.307,19.3143,32440.0
2019-07-17 13:25:00,26.42,26.43,26.39,26.39,28533.0,19.3216,19.3289,19.2997,19.2997,28533.0
2019-07-17 13:30:00,26.39,26.41,26.28,26.29,95516.0,19.2997,19.3143,19.2192,19.2266,95516.0
2019-07-17 13:35:00,26.29,26.32,26.28,26.3,40807.0,19.2266,19.2485,19.2192,19.2339,40807.0
2019-07-17 13:40:00,26.3,26.35,26.29,26.33,27836.0,19.2339,19.2704,19.2266,19.2558,27836.0
2019-07-17 13:45:00,26.33,26.38,26.33,26.36,19141.0,19.2558,19.2924,19.2558,19.2777,19141.0
2019-07-17 13:50:00,26.35,26.39,26.34,26.38,42588.0,19.2704,19.2997,19.2631,19.2924,42588.0
2019-07-17 13:55:00,26.37,26.4,26.37,26.39,10406.0,19.2851,19.307,19.2851,19.2997,10406.0
2019-07-17 14:00:00,26.39,26.4,26.36,26.36,17065.0,19.2997,19.307,19.2777,19.2777,17065.0
2019-07-17 14:05:00,26.36,26.38,26.36,26.36,33419.0,19.2777,19.2924,19.2777,19.2777,33419.0
2019-07-17 14:10:00,26.36,26.37,26.33,26.35,33654.0,19.2777,19.2851,19.2558,19.2704,33654.0
2019-07-17 14:15:00,26.35,26.37,26.32,26.37,23935.0,19.2704,19.2851,19.2485,19.2851,23935.0
2019-07-17 14:20:00,26.37,26.38,26.36,26.37,17634.0,19.2851,19.2924,19.2777,19.2851,17634.0
2019-07-17 14:25:00,26.37,26.37,26.32,26.33,25437.0,19.2851,19.2851,19.2485,19.2558,25437.0
2019-07-17 14:30:00,26.32,26.34,26.29,26.3,23544.0,19.2485,19.2631,19.2266,19.2339,23544.0
2019-07-17 14:35:00,26.3,26.34,26.3,26.34,28580.0,19.2339,19.2631,19.2339,19.2631,28580.0
2019-07-17 14:40:00,26.34,26.35,26.31,26.32,19486.0,19.2631,19.2704,19.2412,19.2485,19486.0
2019-07-17 14:45:00,26.32,26.36,26.31,26.35,33274.0,19.2485,19.2777,19.2412,19.2704,33274.0
2019-07-17 14:50:00,26.35,26.36,26.3,26.3,21422.0,19.2704,19.2777,19.2339,19.2339,21422.0
2019-07-17 14:55:00,26.31,26.32,26.28,26.3,36090.0,19.2412,19.2485,19.2192,19.2339,36090.0
2019-07-17 15:00:00,26.31,26.32,26.25,26.27,43559.0,19.2412,19.2485,19.1973,19.2119,43559.0
2019-07-17 15:05:00,26.26,26.28,26.26,26.28,38340.0,19.2046,19.2192,19.2046,19.2192,38340.0
2019-07-17 15:10:00,26.28,26.29,26.25,26.27,49327.0,19.2192,19.2266,19.1973,19.2119,49327.0
2019-07-17 15:15:00,26.26,26.28,26.25,26.25,53151.0,19.2046,19.2192,19.1973,19.1973,53151.0
2019-07-17 15:20:00,26.26,26.26,26.18,26.19,43583.0,19.2046,19.2046,19.1461,19.1534,43583.0
2019-07-17 15:25:00,26.19,26.2,26.12,26.13,50017.0,19.1534,19.1607,19.1022,19.1095,50017.0
2019-07-17 15:30:00,26.13,26.14,26.09,26.09,123765.0,19.1095,19.1169,19.0803,19.0803,123765.0
2019-07-17 15:35:00,26.09,26.11,26.02,26.11,152484.0,19.0803,19.0949,19.0291,19.0949,152484.0
2019-07-17 15:40:00,26.11,26.12,26.09,26.09,89100.0,19.0949,19.1022,19.0803,19.0803,89100.0
2019-07-17 15:45:00,26.1,26.14,26.06,26.09,139930.0,19.0876,19.1169,19.0583,19.0803,139930.0
2019-07-17 15:50:00,26.09,26.1,26.02,26.05,169474.0,19.0803,19.0876,19.0291,19.051,169474.0
2019-07-17 15:55:00,26.04,26.05,25.92,25.93,784785.0,19.0437,19.051,18.956,18.9633,784785.0
2019-07-18 09:30:00,25.78,25.96,25.75,25.81,79091.0,18.8536,18.9852,18.8316,18.8755,79091.0
2019-07-18 09:35:00,25.82,25.85,25.71,25.81,142054.0,18.8828,18.9048,18.8024,18.8755,142054.0
2019-07-18 09:40:00,25.8,25.85,25.74,25.83,75638.0,18.8682,18.9048,18.8243,18.8901,75638.0
2019-07-18 09:45:00,25.83,25.83,25.59,25.62,91657.0,18.8901,18.8901,18.7146,18.7366,91657.0
2019-07-18 09:50:00,25.62,25.67,25.6,25.61,110254.0,18.7366,18.7731,18.7219,18.7292,110254.0
2019-07-18 09:55:00,25.61,25.62,25.49,25.54,70090.0,18.7292,18.7366,18.6415,18.6781,70090.0
2019-07-18 10:00:00,25.54,25.62,25.51,25.62,80534.0,18.6781,18.7366,18.6561,18.7366,80534.0
2019-07-18 10:05:00,25.61,25.63,25.57,25.62,59546.0,18.7292,18.7439,18.7,18.7366,59546.0
2019-07-18 10:10:00,25.62,25.7,25.6,25.64,77524.0,18.7366,18.7951,18.7219,18.7512,77524.0
2019-07-18 10:15:00,25.63,25.68,25.61,25.63,74411.0,18.7439,18.7804,18.7292,18.7439,74411.0
2019-07-18 10:20:00,25.64,25.66,25.63,25.64,55749.0,18.7512,18.7658,18.7439,18.7512,55749.0
2019-07-18 10:25:00,25.64,25.64,25.6,25.64,37567.0,18.7512,18.7512,18.7219,18.7512,37567.0
2019-07-18 10:30:00,25.64,25.77,25.64,25.71,52282.0,18.7512,18.8463,18.7512,18.8024,52282.0
2019-07-18 10:35:00,25.71,25.71,25.64,25.64,85035.0,18.8024,18.8024,18.7512,18.7512,85035.0
2019-07-18 10:40:00,25.63,25.64,25.56,25.58,47456.0,18.7439,18.7512,18.6927,18.7073,47456.0
2019-07-18 10:45:00,25.58,25.6,25.57,25.59,48984.0,18.7073,18.7219,18.7,18.7146,48984.0
2019-07-18 10:50:00,25.6,25.63,25.57,25.62,65170.0,18.7219,18.7439,18.7,18.7366,65170.0
2019-07-18 10:55:00,25.61,25.71,25.61,25.69,93512.0,18.7292,18.8024,18.7292,18.7878,93512.0
2019-07-18 11:00:00,25.68,25.68,25.6,25.62,45662.0,18.7804,18.7804,18.7219,18.7366,45662.0
2019-07-18 11:05:00,25.61,25.63,25.58,25.62,30232.0,18.7292,18.7439,18.7073,18.7366,30232.0
2019-07-18 11:10:00,25.61,25.63,25.6,25.61,81074.0,18.7292,18.7439,18.7219,18.7292,81074.0
2019-07-18 11:15:00,25.6,25.63,25.59,25.59,81044.0,18.7219,18.7439,18.7146,18.7146,81044.0
2019-07-18 11:20:00,25.59,25.59,25.48,25.51,69356.0,18.7146,18.7146,18.6342,18.6561,69356.0
2019-07-18 11:25:00,25.51,25.56,25.49,25.53,49191.0,18.6561,18.6927,18.6415,18.6707,49191.0
2019-07-18 11:30:00,25.54,25.6,25.53,25.6,36928.0,18.6781,18.7219,18.6707,18.7219,36928.0
2019-07-18 11:35:00,25.61,25.63,25.6,25.6,49140.0,18.7292,18.7439,18.7219,18.7219,49140.0
2019-07-18 11:40:00,25.59,25.6,25.54,25.54,46663.0,18.7146,18.7219,18.6781,18.6781,46663.0
2019-07-18 11:45:00,25.55,25.55,25.45,25.46,77551.0,18.6854,18.6854,18.6122,18.6196,77551.0
2019-07-18 11:50:00,25.47,25.51,25.44,25.49,81171.0,18.6269,18.6561,18.6049,18.6415,81171.0
2019-07-18 11:55:00,25.48,25.54,25.48,25.5,105158.0,18.6342,18.6781,18.6342,18.6488,105158.0
2019-07-18 12:00:00,25.49,25.57,25.49,25.56,117704.0,18.6415,18.7,18.6415,18.6927,117704.0
2019-07-18 12:05:00,25.55,25.59,25.53,25.58,67944.0,18.6854,18.7146,18.6707,18.7073,67944.0
2019-07-18 12:10:00,25.57,25.65,25.57,25.61,114370.0,18.7,18.7585,18.7,18.7292,114370.0
2019-07-18 12:15:00,25.61,25.63,25.6,25.62,46800.0,18.7292,18.7439,18.7219,18.7366,46800.0
2019-07-18 12:20:00,25.63,25.71,25.62,25.7,123822.0,18.7439,18.8024,18.7366,18.7951,123822.0
2019-07-18 12:25:00,25.7,25.71,25.65,25.68,30065.0,18.7951,18.8024,18.7585,18.7804,30065.0
2019-07-18 12:30:00,25.68,25.68,25.63,25.65,58104.0,18.7804,18.7804,18.7439,18.7585,58104.0
2019-07-18 12:35:00,25.65,25.67,25.62,25.64,31363.0,18.7585,18.7731,18.7366,18.7512,31363.0
2019-07-18 12:40:00,25.65,25.67,25.63,25.64,30657.0,18.7585,18.7731,18.7439,18.7512,30657.0
2019-07-18 12:45:00,25.64,25.64,25.61,25.63,33281.0,18.7512,18.7512,18.7292,18.7439,33281.0
2019-07-18 12:50:00,25.62,25.63,25.6,25.6,30028.0,18.7366,18.7439,18.7219,18.7219,30028.0
2019-07-18 12:55:00,25.61,25.62,25.57,25.6,33795.0,18.7292,18.7366,18.7,18.7219,33795.0
2019-07-18 13:00:00,25.59,25.6,25.54,25.56,22720.0,18.7146,18.7219,18.6781,18.6927,22720.0
2019-07-18 13:05:00,25.56,25.58,25.55,25.57,23408.0,18.6927,18.7073,18.6854,18.7,23408.0
2019-07-18 13:10:00,25.57,25.59,25.55,25.58,24024.0,18.7,18.7146,18.6854,18.7073,24024.0
2019-07-18 13:15:00,25.58,25.63,25.56,25.63,85869.0,18.7073,18.7439,18.6927,18.7439,85869.0
2019-07-18 13:20:00,25.63,25.63,25.6,25.6,31041.0,18.7439,18.7439,18.7219,18.7219,31041.0
2019-07-18 13:25:00,25.6,25.61,25.57,25.59,17759.0,18.7219,18.7292,18.7,18.7146,17759.0
2019-07-18 13:30:00,25.59,25.61,25.57,25.6,19636.0,18.7146,18.7292,18.7,18.7219,19636.0
2019-07-18 13:35:00,25.6,25.63,25.6,25.62,22735.0,18.7219,18.7439,18.7219,18.7366,22735.0
2019-07-18 13:40:00,25.61,25.63,25.6,25.62,37463.0,18.7292,18.7439,18.7219,18.7366,37463.0
2019-07-18 13:45:00,25.62,25.64,25.61,25.62,31571.0,18.7366,18.7512,18.7292,18.7366,31571.0
2019-07-18 13:50:00,25.63,25.64,25.61,25.63,44606.0,18.7439,18.7512,18.7292,18.7439,44606.0
2019-07-18 13:55:00,25.63,25.66,25.62,25.65,35778.0,18.7439,18.7658,18.7366,18.7585,35778.0
2019-07-18 14:00:00,25.64,25.66,25.63,25.66,14147.0,18.7512,18.7658,18.7439,18.7658,14147.0
2019-07-18 14:05:00,25.66,25.69,25.65,25.66,39965.0,18.7658,18.7878,18.7585,18.7658,39965.0
2019-07-18 14:10:00,25.67,25.68,25.62,25.64,41878.0,18.7731,18.7804,18.7366,18.7512,41878.0
2019-07-18 14:15:00,25.64,25.66,25.59,25.6,46749.0,18.7512,18.7658,18.7146,18.7219,46749.0
2019-07-18 14:20:00,25.6,25.62,25.59,25.61,50565.0,18.7219,18.7366,18.7146,18.7292,50565.0
2019-07-18 14:25:00,25.61,25.67,25.58,25.66,65872.0,18.7292,18.7731,18.7073,18.7658,65872.0
2019-07-18 14:30:00,25.66,25.67,25.62,25.64,33136.0,18.7658,18.7731,18.7366,18.7512,33136.0
2019-07-18 14:35:00,25.64,25.66,25.63,25.64,30982.0,18.7512,18.7658,18.7439,18.7512,30982.0
2019-07-18 14:40:00,25.64,25.64,25.6,25.62,32771.0,18.7512,18.7512,18.7219,18.7366,32771.0
2019-07-18 14:45:00,25.62,25.63,25.6,25.62,23108.0,18.7366,18.7439,18.7219,18.7366,23108.0
2019-07-18 14:50:00,25.61,25.62,25.53,25.54,52327.0,18.7292,18.7366,18.6707,18.6781,52327.0
2019-07-18 14:55:00,25.55,25.58,25.53,25.57,28333.0,18.6854,18.7073,18.6707,18.7,28333.0
2019-07-18 15:00:00,25.57,25.62,25.55,25.61,37766.0,18.7,18.7366,18.6854,18.7292,37766.0
2019-07-18 15:05:00,25.62,25.62,25.57,25.58,39414.0,18.7366,18.7366,18.7,18.7073,39414.0
2019-07-18 15:10:00,25.58,25.6,25.56,25.6,56910.0,18.7073,18.7219,18.6927,18.7219,56910.0
2019-07-18 15:15:00,25.6,25.66,25.59,25.66,81425.0,18.7219,18.7658,18.7146,18.7658,81425.0
2019-07-18 15:20:00,25.66,25.66,25.6,25.6,51179.0,18.7658,18.7658,18.7219,18.7219,51179.0
2019-07-18 15:25:00,25.61,25.63,25.57,25.63,50973.0,18.7292,18.7439,18.7,18.7439,50973.0
2019-07-18 15:30:00,25.63,25.63,25.59,25.62,62611.0,18.7439,18.7439,18.7146,18.7366,62611.0
2019-07-18 15:35:00,25.62,25.66,25.61,25.63,116670.0,18.7366,18.7658,18.7292,18.7439,116670.0
2019-07-18 15:40:00,25.63,25.65,25.62,25.64,57674.0,18.7439,18.7585,18.7366,18.7512,57674.0
2019-07-18 15:45:00,25.64,25.66,25.62,25.64,150264.0,18.7512,18.7658,18.7366,18.7512,150264.0
2019-07-18 15:50:00,25.63,25.66,25.62,25.66,156250.0,18.7439,18.7658,18.7366,18.7658,156250.0
2019-07-18 15:55:00,25.66,25.71,25.62,25.71,465680.0,18.7658,18.8024,18.7366,18.8024,465680.0
2019-07-19 09:30:00,25.76,25.76,25.48,25.58,137199.0,18.8389,18.8389,18.6342,18.7073,137199.0
2019-07-19 09:35:00,25.59,25.64,25.51,25.63,32834.0,18.7146,18.7512,18.6561,18.7439,32834.0
2019-07-19 09:40:00,25.63,25.78,25.63,25.72,46174.0,18.7439,18.8536,18.7439,18.8097,46174.0
2019-07-19 09:45:00,25.73,25.9,25.7,25.89,184013.0,18.817,18.9413,18.7951,18.934,184013.0
2019-07-19 09:50:00,25.89,25.91,25.76,25.8,66548.0,18.934,18.9486,18.8389,18.8682,66548.0
2019-07-19 09:55:00,25.82,25.9,25.8,25.89,40919.0,18.8828,18.9413,18.8682,18.934,40919.0
2019-07-19 10:00:00,25.88,25.9,25.75,25.77,131360.0,18.9267,18.9413,18.8316,18.8463,131360.0
2019-07-19 10:05:00,25.76,25.82,25.74,25.8,69423.0,18.8389,18.8828,18.8243,18.8682,69423.0
2019-07-19 10:10:00,25.8,25.81,25.75,25.78,92559.0,18.8682,18.8755,18.8316,18.8536,92559.0
2019-07-19 10:15:00,25.78,25.85,25.75,25.83,118022.0,18.8536,18.9048,18.8316,18.8901,118022.0
2019-07-19 10:20:00,25.84,25.9,25.84,25.89,127353.0,18.8975,18.9413,18.8975,18.934,127353.0
2019-07-19 10:25:00,25.88,25.97,25.88,25.96,141738.0,18.9267,18.9925,18.9267,18.9852,141738.0
2019-07-19 10:30:00,25.97,26.09,25.96,26.08,204127.0,18.9925,19.0803,18.9852,19.073,204127.0
2019-07-19 10:35:00,26.08,26.22,26.02,26.17,228958.0,19.073,19.1754,19.0291,19.1388,228958.0
2019-07-19 10:40:00,26.17,26.17,26.1,26.1,51020.0,19.1388,19.1388,19.0876,19.0876,51020.0
2019-07-19 10:45:00,26.09,26.12,26.05,26.06,42778.0,19.0803,19.1022,19.051,19.0583,42778.0
2019-07-19 10:50:00,26.06,26.1,26.0,26.03,47072.0,19.0583,19.0876,19.0145,19.0364,47072.0
2019-07-19 10:55:00,26.03,26.12,26.02,26.08,29059.0,19.0364,19.1022,19.0291,19.073,29059.0
2019-07-19 11:00:00,26.09,26.12,26.06,26.1,38121.0,19.0803,19.1022,19.0583,19.0876,38121.0
2019-07-19 11:05:00,26.1,26.19,26.07,26.17,53947.0,19.0876,19.1534,19.0657,19.1388,53947.0
2019-07-19 11:10:00,26.17,26.21,26.14,26.17,37406.0,19.1388,19.168,19.1169,19.1388,37406.0
2019-07-19 11:15:00,26.16,26.2,26.15,26.18,36269.0,19.1315,19.1607,19.1242,19.1461,36269.0
2019-07-19 11:20:00,26.18,26.18,26.11,26.16,54119.0,19.1461,19.1461,19.0949,19.1315,54119.0
2019-07-19 11:25:00,26.16,26.16,26.09,26.12,80927.0,19.1315,19.1315,19.0803,19.1022,80927.0
2019-07-19 11:30:00,26.13,26.16,26.12,26.13,51597.0,19.1095,19.1315,19.1022,19.1095,51597.0
2019-07-19 11:35:00,26.14,26.15,26.1,26.11,56359.0,19.1169,19.1242,19.0876,19.0949,56359.0
2019-07-19 11:40:00,26.1,26.11,26.04,26.09,70765.0,19.0876,19.0949,19.0437,19.0803,70765.0
2019-07-19 11:45:00,26.08,26.13,26.06,26.12,33795.0,19.073,19.1095,19.0583,19.1022,33795.0
2019-07-19 11:50:00,26.12,26.17,26.1,26.13,44019.0,19.1022,19.1388,19.0876,19.1095,44019.0
2019-07-19 11:55:00,26.13,26.16,26.11,26.15,26234.0,19.1095,19.1315,19.0949,19.1242,26234.0
2019-07-19 12:00:00,26.14,26.15,26.11,26.13,34937.0,19.1169,19.1242,19.0949,19.1095,34937.0
2019-07-19 12:05:00,26.13,26.15,26.02,26.03,44942.0,19.1095,19.1242,19.0291,19.0364,44942.0
2019-07-19 12:10:00,26.02,26.11,26.02,26.09,37488.0,19.0291,19.0949,19.0291,19.0803,37488.0
2019-07-19 12:15:00,26.09,26.13,26.06,26.12,31657.0,19.0803,19.1095,19.0583,19.1022,31657.0
2019-07-19 12:20:00,26.11,26.13,26.08,26.09,19363.0,19.0949,19.1095,19.073,19.0803,19363.0
2019-07-19 12:25:00,26.09,26.11,26.07,26.1,33061.0,19.0803,19.0949,19.0657,19.0876,33061.0
2019-07-19 12:30:00,26.09,26.15,26.08,26.15,31449.0,19.0803,19.1242,19.073,19.1242,31449.0
2019-07-19 12:35:00,26.14,26.22,26.14,26.21,51108.0,19.1169,19.1754,19.1169,19.168,51108.0
2019-07-19 12:40:00,26.2,26.23,26.19,26.21,36539.0,19.1607,19.1827,19.1534,19.168,36539.0
2019-07-19 12:45:00,26.21,26.23,26.17,26.18,48696.0,19.168,19.1827,19.1388,19.1461,48696.0
2019-07-19 12:50:00,26.17,26.19,26.11,26.13,31025.0,19.1388,19.1534,19.0949,19.1095,31025.0
2019-07-19 12:55:00,26.12,26.12,26.07,26.09,67027.0,19.1022,19.1022,19.0657,19.0803,67027.0
2019-07-19 13:00:00,26.09,26.14,26.09,26.11,43338.0,19.0803,19.1169,19.0803,19.0949,43338.0
2019-07-19 13:05:00,26.11,26.16,26.1,26.15,24925.0,19.0949,19.1315,19.0876,19.1242,24925.0
2019-07-19 13:10:00,26.14,26.15,26.08,26.09,52528.0,19.1169,19.1242,19.073,19.0803,52528.0
2019-07-19 13:15:00,26.09,26.11,26.08,26.09,38042.0,19.0803,19.0949,19.073,19.0803,38042.0
2019-07-19 13:20:00,26.09,26.12,26.08,26.09,40219.0,19.0803,19.1022,19.073,19.0803,40219.0
2019-07-19 13:25:00,26.09,26.11,26.08,26.08,30025.0,19.0803,19.0949,19.073,19.073,30025.0
2019-07-19 13:30:00,26.08,26.12,26.08,26.1,31860.0,19.073,19.1022,19.073,19.0876,31860.0
2019-07-19 13:35:00,26.1,26.13,26.08,26.13,36151.0,19.0876,19.1095,19.073,19.1095,36151.0
2019-07-19 13:40:00,26.13,26.15,26.1,26.11,76084.0,19.1095,19.1242,19.0876,19.0949,76084.0
2019-07-19 13:45:00,26.11,26.16,26.1,26.15,58836.0,19.0949,19.1315,19.0876,19.1242,58836.0
2019-07-19 13:50:00,26.15,26.24,26.14,26.2,62166.0,19.1242,19.19,19.1169,19.1607,62166.0
2019-07-19 13:55:00,26.2,26.28,26.2,26.28,52131.0,19.1607,19.2192,19.1607,19.2192,52131.0
2019-07-19 14:00:00,26.28,26.3,26.2,26.22,40771.0,19.2192,19.2339,19.1607,19.1754,40771.0
2019-07-19 14:05:00,26.22,26.23,26.17,26.17,41390.0,19.1754,19.1827,19.1388,19.1388,41390.0
2019-07-19 14:10:00,26.17,26.24,26.14,26.23,78234.0,19.1388,19.19,19.1169,19.1827,78234.0
2019-07-19 14:15:00,26.22,26.26,26.2,26.23,54297.0,19.1754,19.2046,19.1607,19.1827,54297.0
2019-07-19 14:20:00,26.23,26.26,26.2,26.2,41468.0,19.1827,19.2046,19.1607,19.1607,41468.0
2019-07-19 14:25:00,26.2,26.21,26.13,26.15,43498.0,19.1607,19.168,19.1095,19.1242,43498.0
2019-07-19 14:30:00,26.15,26.18,26.13,26.15,31547.0,19.1242,19.1461,19.1095,19.1242,31547.0
2019-07-19 14:35:00,26.16,26.19,26.13,26.18,33484.0,19.1315,19.1534,19.1095,19.1461,33484.0
2019-07-19 14:40:00,26.17,26.24,26.17,26.24,35948.0,19.1388,19.19,19.1388,19.19,35948.0
2019-07-19 14:45:00,26.23,26.29,26.21,26.29,39019.0,19.1827,19.2266,19.168,19.2266,39019.0
2019-07-19 14:50:00,26.29,26.32,26.27,26.32,42666.0,19.2266,19.2485,19.2119,19.2485,42666.0
2019-07-19 14:55:00,26.33,26.38,26.3,26.31,87263.0,19.2558,19.2924,19.2339,19.2412,87263.0
2019-07-19 15:00:00,26.31,26.32,26.26,26.29,54441.0,19.2412,19.2485,19.2046,19.2266,54441.0
2019-07-19 15:05:00,26.28,26.35,26.28,26.34,56949.0,19.2192,19.2704,19.2192,19.2631,56949.0
2019-07-19 15:10:00,26.34,26.36,26.3,26.33,47233.0,19.2631,19.2777,19.2339,19.2558,47233.0
2019-07-19 15:15:00,26.33,26.36,26.29,26.34,49573.0,19.2558,19.2777,19.2266,19.2631,49573.0
2019-07-19 15:20:00,26.34,26.35,26.28,26.35,51523.0,19.2631,19.2704,19.2192,19.2704,51523.0
2019-07-19 15:25:00,26.35,26.39,26.34,26.37,68500.0,19.2704,19.2997,19.2631,19.2851,68500.0
2019-07-19 15:30:00,26.36,26.42,26.35,26.35,67797.0,19.2777,19.3216,19.2704,19.2704,67797.0
2019-07-19 15:35:00,26.37,26.39,26.34,26.34,89441.0,19.2851,19.2997,19.2631,19.2631,89441.0
2019-07-19 15:40:00,26.34,26.38,26.33,26.38,100142.0,19.2631,19.2924,19.2558,19.2924,100142.0
2019-07-19 15:45:00,26.37,26.38,26.34,26.37,136563.0,19.2851,19.2924,19.2631,19.2851,136563.0
2019-07-19 15:50:00,26.37,26.4,26.34,26.4,185477.0,19.2851,19.307,19.2631,19.307,185477.0
2019-07-19 15:55:00,26.39,26.4,26.32,26.33,517908.0,19.2997,19.307,19.2485,19.2558,517908.0
2019-07-22 09:30:00,26.39,26.58,26.34,26.54,82613.0,19.2997,19.4386,19.2631,19.4094,82613.0
2019-07-22 09:35:00,26.55,26.59,26.46,26.58,59742.0,19.4167,19.4459,19.3509,19.4386,59742.0
2019-07-22 09:40:00,26.58,26.68,26.55,26.61,41728.0,19.4386,19.5118,19.4167,19.4606,41728.0
2019-07-22 09:45:00,26.62,26.75,26.62,26.72,53748.0,19.4679,19.563,19.4679,19.541,53748.0
2019-07-22 09:50:00,26.72,26.81,26.6,26.6,72617.0,19.541,19.6068,19.4533,19.4533,72617.0
2019-07-22 09:55:00,26.61,26.61,26.5,26.52,50252.0,19.4606,19.4606,19.3801,19.3948,50252.0
2019-07-22 10:00:00,26.52,26.61,26.48,26.54,91799.0,19.3948,19.4606,19.3655,19.4094,91799.0
2019-07-22 10:05:00,26.54,26.54,26.45,26.48,54981.0,19.4094,19.4094,19.3436,19.3655,54981.0
2019-07-22 10:10:00,26.47,26.47,26.37,26.37,97427.0,19.3582,19.3582,19.2851,19.2851,97427.0
2019-07-22 10:15:00,26.38,26.43,26.37,26.4,51509.0,19.2924,19.3289,19.2851,19.307,51509.0
2019-07-22 10:20:00,26.41,26.47,26.41,26.45,43811.0,19.3143,19.3582,19.3143,19.3436,43811.0
2019-07-22 10:25:00,26.44,26.45,26.34,26.39,47412.0,19.3362,19.3436,19.2631,19.2997,47412.0
2019-07-22 10:30:00,26.38,26.38,26.19,26.21,62073.0,19.2924,19.2924,19.1534,19.168,62073.0
2019-07-22 10:35:00,26.2,26.32,26.18,26.31,95481.0,19.1607,19.2485,19.1461,19.2412,95481.0
2019-07-22 10:40:00,26.32,26.34,26.27,26.28,42027.0,19.2485,19.2631,19.2119,19.2192,42027.0
2019-07-22 10:45:00,26.28,26.29,26.23,26.26,48310.0,19.2192,19.2266,19.1827,19.2046,48310.0
2019-07-22 10:50:00,26.25,26.29,26.23,26.26,30427.0,19.1973,19.2266,19.1827,19.2046,30427.0
2019-07-22 10:55:00,26.27,26.34,26.22,26.34,28753.0,19.2119,19.2631,19.1754,19.2631,28753.0
2019-07-22 11:00:00,26.33,26.33,26.24,26.27,59949.0,19.2558,19.2558,19.19,19.2119,59949.0
2019-07-22 11:05:00,26.27,26.31,26.2,26.2,38916.0,19.2119,19.2412,19.1607,19.1607,38916.0
2019-07-22 11:10:00,26.21,26.25,26.19,26.21,37443.0,19.168,19.1973,19.1534,19.168,37443.0
2019-07-22 11:15:00,26.21,26.33,26.18,26.33,46590.0,19.168,19.2558,19.1461,19.2558,46590.0
2019-07-22 11:20:00,26.32,26.44,26.31,26.42,50915.0,19.2485,19.3362,19.2412,19.3216,50915.0
2019-07-22 11:25:00,26.43,26.45,26.4,26.4,43664.0,19.3289,19.3436,19.307,19.307,43664.0
2019-07-22 11:30:00,26.41,26.47,26.39,26.47,39439.0,19.3143,19.3582,19.2997,19.3582,39439.0
2019-07-22 11:35:00,26.48,26.51,26.45,26.45,39908.0,19.3655,19.3874,19.3436,19.3436,39908.0
2019-07-22 11:40:00,26.45,26.47,26.39,26.42,36550.0,19.3436,19.3582,19.2997,19.3216,36550.0
2019-07-22 11:45:00,26.42,26.42,26.35,26.35,33456.0,19.3216,19.3216,19.2704,19.2704,33456.0
2019-07-22 11:50:00,26.36,26.41,26.34,26.39,26501.0,19.2777,19.3143,19.2631,19.2997,26501.0
2019-07-22 11:55:00,26.39,26.43,26.38,26.39,26567.0,19.2997,19.3289,19.2924,19.2997,26567.0
2019-07-22 12:00:00,26.39,26.43,26.38,26.38,29186.0,19.2997,19.3289,19.2924,19.2924,29186.0
2019-07-22 12:05:00,26.38,26.38,26.28,26.29,32200.0,19.2924,19.2924,19.2192,19.2266,32200.0
2019-07-22 12:10:00,26.3,26.32,26.24,26.28,28685.0,19.2339,19.2485,19.19,19.2192,28685.0
2019-07-22 12:15:00,26.28,26.3,26.25,26.27,29991.0,19.2192,19.2339,19.1973,19.2119,29991.0
2019-07-22 12:20:00,26.27,26.3,26.26,26.28,46702.0,19.2119,19.2339,19.2046,19.2192,46702.0
2019-07-22 12:25:00,26.27,26.3,26.24,26.25,30792.0,19.2119,19.2339,19.19,19.1973,30792.0
2019-07-22 12:30:00,26.25,26.27,26.21,26.21,87191.0,19.1973,19.2119,19.168,19.168,87191.0
2019-07-22 12:35:00,26.21,26.22,26.16,26.18,43199.0,19.168,19.1754,19.1315,19.1461,43199.0
2019-07-22 12:40:00,26.18,26.2,26.14,26.17,45806.0,19.1461,19.1607,19.1169,19.1388,45806.0
2019-07-22 12:45:00,26.17,26.21,26.16,26.2,30863.0,19.1388,19.168,19.1315,19.1607,30863.0
2019-07-22 12:50:00,26.2,26.26,26.17,26.26,25597.0,19.1607,19.2046,19.1388,19.2046,25597.0
2019-07-22 12:55:00,26.25,26.28,26.22,26.26,38869.0,19.1973,19.2192,19.1754,19.2046,38869.0
2019-07-22 13:00:00,26.26,26.3,26.25,26.28,24928.0,19.2046,19.2339,19.1973,19.2192,24928.0
2019-07-22 13:05:00,26.28,26.31,26.27,26.28,21969.0,19.2192,19.2412,19.2119,19.2192,21969.0
2019-07-22 13:10:00,26.28,26.31,26.26,26.3,20095.0,19.2192,19.2412,19.2046,19.2339,20095.0
2019-07-22 13:15:00,26.3,26.33,26.27,26.29,43396.0,19.2339,19.2558,19.2119,19.2266,43396.0
2019-07-22 13:20:00,26.29,26.32,26.28,26.31,14327.0,19.2266,19.2485,19.2192,19.2412,14327.0
2019-07-22 13:25:00,26.3,26.32,26.28,26.29,20649.0,19.2339,19.2485,19.2192,19.2266,20649.0
2019-07-22 13:30:00,26.29,26.31,26.28,26.3,17794.0,19.2266,19.2412,19.2192,19.2339,17794.0
2019-07-22 13:35:00,26.3,26.34,26.29,26.33,34124.0,19.2339,19.2631,19.2266,19.2558,34124.0
2019-07-22 13:40:00,26.32,26.36,26.31,26.36,21527.0,19.2485,19.2777,19.2412,19.2777,21527.0
2019-07-22 13:45:00,26.37,26.39,26.35,26.36,17294.0,19.2851,19.2997,19.2704,19.2777,17294.0
2019-07-22 13:50:00,26.36,26.39,26.36,26.39,45399.0,19.2777,19.2997,19.2777,19.2997,45399.0
2019-07-22 13:55:00,26.39,26.4,26.35,26.37,28991.0,19.2997,19.307,19.2704,19.2851,28991.0
2019-07-22 14:00:00,26.36,26.37,26.34,26.34,48928.0,19.2777,19.2851,19.2631,19.2631,48928.0
2019-07-22 14:05:00,26.34,26.36,26.32,26.33,35788.0,19.2631,19.2777,19.2485,19.2558,35788.0
2019-07-22 14:10:00,26.33,26.33,26.28,26.28,40086.0,19.2558,19.2558,19.2192,19.2192,40086.0
2019-07-22 14:15:00,26.28,26.29,26.25,26.27,34076.0,19.2192,19.2266,19.1973,19.2119,34076.0
2019-07-22 14:20:00,26.27,26.28,26.25,26.26,27044.0,19.2119,19.2192,19.1973,19.2046,27044.0
2019-07-22 14:25:00,26.25,26.25,26.2,26.21,45566.0,19.1973,19.1973,19.1607,19.168,45566.0
2019-07-22 14:30:00,26.2,26.22,26.18,26.21,39737.0,19.1607,19.1754,19.1461,19.168,39737.0
2019-07-22 14:35:00,26.21,26.26,26.21,26.24,26627.0,19.168,19.2046,19.168,19.19,26627.0
2019-07-22 14:40:00,26.24,26.26,26.22,26.26,38089.0,19.19,19.2046,19.1754,19.2046,38089.0
2019-07-22 14:45:00,26.27,26.28,26.26,26.28,16641.0,19.2119,19.2192,19.2046,19.2192,16641.0
2019-07-22 14:50:00,26.27,26.28,26.23,26.23,36254.0,19.2119,19.2192,19.1827,19.1827,36254.0
2019-07-22 14:55:00,26.24,26.27,26.22,26.26,40929.0,19.19,19.2119,19.1754,19.2046,40929.0
2019-07-22 15:00:00,26.26,26.34,26.26,26.32,49743.0,19.2046,19.2631,19.2046,19.2485,49743.0
2019-07-22 15:05:00,26.32,26.37,26.31,26.36,34642.0,19.2485,19.2851,19.2412,19.2777,34642.0
2019-07-22 15:10:00,26.36,26.4,26.35,26.39,35818.0,19.2777,19.307,19.2704,19.2997,35818.0
2019-07-22 15:15:00,26.4,26.48,26.4,26.46,49161.0,19.307,19.3655,19.307,19.3509,49161.0
2019-07-22 15:20:00,26.46,26.49,26.44,26.46,28316.0,19.3509,19.3728,19.3362,19.3509,28316.0
2019-07-22 15:25:00,26.46,26.53,26.46,26.5,46598.0,19.3509,19.4021,19.3509,19.3801,46598.0
2019-07-22 15:30:00,26.5,26.51,26.46,26.48,49078.0,19.3801,19.3874,19.3509,19.3655,49078.0
2019-07-22 15:35:00,26.48,26.5,26.47,26.49,46275.0,19.3655,19.3801,19.3582,19.3728,46275.0
2019-07-22 15:40:00,26.49,26.5,26.45,26.49,76217.0,19.3728,19.3801,19.3436,19.3728,76217.0
2019-07-22 15:45:00,26.49,26.51,26.45,26.46,85395.0,19.3728,19.3874,19.3436,19.3509,85395.0
2019-07-22 15:50:00,26.45,26.46,26.4,26.41,97964.0,19.3436,19.3509,19.307,19.3143,97964.0
2019-07-22 15:55:00,26.41,26.45,26.38,26.41,256096.0,19.3143,19.3436,19.2924,19.3143,256096.0
2019-07-23 09:30:00,25.92,26.19,25.86,25.99,204296.0,18.956,19.1534,18.9121,19.0072,204296.0
2019-07-23 09:35:00,25.99,26.06,25.93,26.03,239721.0,19.0072,19.0583,18.9633,19.0364,239721.0
2019-07-23 09:40:00,26.04,26.06,25.96,26.04,219345.0,19.0437,19.0583,18.9852,19.0437,219345.0
2019-07-23 09:45:00,26.03,26.1,25.86,26.07,211011.0,19.0364,19.0876,18.9121,19.0657,211011.0
2019-07-23 09:50:00,26.07,26.14,26.01,26.06,166751.0,19.0657,19.1169,19.0218,19.0583,166751.0
2019-07-23 09:55:00,26.08,26.13,26.04,26.05,78880.0,19.073,19.1095,19.0437,19.051,78880.0
2019-07-23 10:00:00,26.05,26.11,25.99,26.08,122371.0,19.051,19.0949,19.0072,19.073,122371.0
2019-07-23 10:05:00,26.08,26.1,26.02,26.03,68349.0,19.073,19.0876,19.0291,19.0364,68349.0
2019-07-23 10:10:00,26.02,26.02,25.9,25.91,190863.0,19.0291,19.0291,18.9413,18.9486,190863.0
2019-07-23 10:15:00,25.92,25.96,25.84,25.92,113867.0,18.956,18.9852,18.8975,18.956,113867.0
2019-07-23 10:20:00,25.93,25.93,25.86,25.91,84551.0,18.9633,18.9633,18.9121,18.9486,84551.0
2019-07-23 10:25:00,25.89,25.96,25.87,25.96,46675.0,18.934,18.9852,18.9194,18.9852,46675.0
2019-07-23 10:30:00,25.96,25.97,25.91,25.94,102709.0,18.9852,18.9925,18.9486,18.9706,102709.0
2019-07-23 10:35:00,25.93,26.01,25.91,25.92,65708.0,18.9633,19.0218,18.9486,18.956,65708.0
2019-07-23 10:40:00,25.92,25.97,25.82,25.83,79359.0,18.956,18.9925,18.8828,18.8901,79359.0
2019-07-23 10:45:00,25.83,25.85,25.76,25.76,59257.0,18.8901,18.9048,18.8389,18.8389,59257.0
2019-07-23 10:50:00,25.76,25.76,25.68,25.72,32046.0,18.8389,18.8389,18.7804,18.8097,32046.0
2019-07-23 10:55:00,25.73,25.79,25.72,25.78,31410.0,18.817,18.8609,18.8097,18.8536,31410.0
2019-07-23 11:00:00,25.78,25.79,25.63,25.63,65172.0,18.8536,18.8609,18.7439,18.7439,65172.0
2019-07-23 11:05:00,25.64,25.68,25.57,25.66,58619.0,18.7512,18.7804,18.7,18.7658,58619.0
2019-07-23 11:10:00,25.67,25.7,25.61,25.61,72900.0,18.7731,18.7951,18.7292,18.7292,72900.0
2019-07-23 11:15:00,25.62,25.68,25.6,25.68,75360.0,18.7366,18.7804,18.7219,18.7804,75360.0
2019-07-23 11:20:00,25.69,25.8,25.67,25.8,119771.0,18.7878,18.8682,18.7731,18.8682,119771.0
2019-07-23 11:25:00,25.79,25.8,25.72,25.73,49479.0,18.8609,18.8682,18.8097,18.817,49479.0
2019-07-23 11:30:00,25.73,25.75,25.7,25.72,50611.0,18.817,18.8316,18.7951,18.8097,50611.0
2019-07-23 11:35:00,25.72,25.79,25.68,25.77,91084.0,18.8097,18.8609,18.7804,18.8463,91084.0
2019-07-23 11:40:00,25.78,25.83,25.74,25.83,67866.0,18.8536,18.8901,18.8243,18.8901,67866.0
2019-07-23 11:45:00,25.83,25.9,25.82,25.89,50938.0,18.8901,18.9413,18.8828,18.934,50938.0
2019-07-23 11:50:00,25.9,25.93,25.89,25.9,57890.0,18.9413,18.9633,18.934,18.9413,57890.0
2019-07-23 11:55:00,25.89,25.99,25.89,25.98,27561.0,18.934,19.0072,18.934,18.9998,27561.0
2019-07-23 12:00:00,25.98,26.06,25.96,26.05,47527.0,18.9998,19.0583,18.9852,19.051,47527.0
2019-07-23 12:05:00,26.05,26.07,26.01,26.02,40067.0,19.051,19.0657,19.0218,19.0291,40067.0
2019-07-23 12:10:00,26.02,26.03,25.99,26.03,34852.0,19.0291,19.0364,19.0072,19.0364,34852.0
2019-07-23 12:15:00,26.04,26.04,25.97,26.0,36448.0,19.0437,19.0437,18.9925,19.0145,36448.0
2019-07-23 12:20:00,26.0,26.02,25.98,26.0,45868.0,19.0145,19.0291,18.9998,19.0145,45868.0
2019-07-23 12:25:00,26.0,26.09,25.99,26.09,30874.0,19.0145,19.0803,19.0072,19.0803,30874.0
2019-07-23 12:30:00,26.08,26.14,26.07,26.09,97953.0,19.073,19.1169,19.0657,19.0803,97953.0
2019-07-23 12:35:00,26.09,26.09,26.02,26.07,39331.0,19.0803,19.0803,19.0291,19.0657,39331.0
2019-07-23 12:40:00,26.07,26.08,26.03,26.04,18279.0,19.0657,19.073,19.0364,19.0437,18279.0
2019-07-23 12:45:00,26.03,26.03,25.99,26.0,22494.0,19.0364,19.0364,19.0072,19.0145,22494.0
2019-07-23 12:50:00,26.0,26.03,25.99,26.03,16641.0,19.0145,19.0364,19.0072,19.0364,16641.0
2019-07-23 12:55:00,26.02,26.07,26.02,26.07,24811.0,19.0291,19.0657,19.0291,19.0657,24811.0
2019-07-23 13:00:00,26.06,26.11,26.05,26.1,21414.0,19.0583,19.0949,19.051,19.0876,21414.0
2019-07-23 13:05:00,26.09,26.1,26.05,26.08,44022.0,19.0803,19.0876,19.051,19.073,44022.0
2019-07-23 13:10:00,26.08,26.08,26.01,26.04,28143.0,19.073,19.073,19.0218,19.0437,28143.0
2019-07-23 13:15:00,26.03,26.07,26.0,26.07,20389.0,19.0364,19.0657,19.0145,19.0657,20389.0
2019-07-23 13:20:00,26.08,26.13,26.07,26.13,35193.0,19.073,19.1095,19.0657,19.1095,35193.0
2019-07-23 13:25:00,26.13,26.15,26.1,26.13,32878.0,19.1095,19.1242,19.0876,19.1095,32878.0
2019-07-23 13:30:00,26.12,26.16,26.1,26.15,24887.0,19.1022,19.1315,19.0876,19.1242,24887.0
2019-07-23 13:35:00,26.14,26.18,26.1,26.12,28247.0,19.1169,19.1461,19.0876,19.1022,28247.0
2019-07-23 13:40:00,26.12,26.16,26.07,26.14,38511.0,19.1022,19.1315,19.0657,19.1169,38511.0
2019-07-23 13:45:00,26.14,26.14,26.08,26.08,26721.0,19.1169,19.1169,19.073,19.073,26721.0
2019-07-23 13:50:00,26.08,26.16,26.07,26.15,26527.0,19.073,19.1315,19.0657,19.1242,26527.0
2019-07-23 13:55:00,26.16,26.22,26.16,26.21,34331.0,19.1315,19.1754,19.1315,19.168,34331.0
2019-07-23 14:00:00,26.22,26.25,26.2,26.23,32223.0,19.1754,19.1973,19.1607,19.1827,32223.0
2019-07-23 14:05:00,26.23,26.23,26.13,26.14,26083.0,19.1827,19.1827,19.1095,19.1169,26083.0
2019-07-23 14:10:00,26.14,26.17,26.11,26.15,41126.0,19.1169,19.1388,19.0949,19.1242,41126.0
2019-07-23 14:15:00,26.16,26.18,26.14,26.16,37686.0,19.1315,19.1461,19.1169,19.1315,37686.0
2019-07-23 14:20:00,26.15,26.16,26.09,26.1,27531.0,19.1242,19.1315,19.0803,19.0876,27531.0
2019-07-23 14:25:00,26.1,26.13,26.08,26.11,38019.0,19.0876,19.1095,19.073,19.0949,38019.0
2019-07-23 14:30:00,26.1,26.15,26.09,26.13,29201.0,19.0876,19.1242,19.0803,19.1095,29201.0
2019-07-23 14:35:00,26.13,26.13,26.07,26.09,37131.0,19.1095,19.1095,19.0657,19.0803,37131.0
2019-07-23 14:40:00,26.09,26.09,26.07,26.08,21942.0,19.0803,19.0803,19.0657,19.073,21942.0
2019-07-23 14:45:00,26.08,26.1,26.06,26.09,25444.0,19.073,19.0876,19.0583,19.0803,25444.0
2019-07-23 14:50:00,26.09,26.1,26.06,26.08,37480.0,19.0803,19.0876,19.0583,19.073,37480.0
2019-07-23 14:55:00,26.08,26.15,26.07,26.14,47403.0,19.073,19.1242,19.0657,19.1169,47403.0
2019-07-23 15:00:00,26.13,26.17,26.13,26.15,43740.0,19.1095,19.1388,19.1095,19.1242,43740.0
2019-07-23 15:05:00,26.15,26.18,26.15,26.17,45859.0,19.1242,19.1461,19.1242,19.1388,45859.0
2019-07-23 15:10:00,26.17,26.18,26.16,26.17,41243.0,19.1388,19.1461,19.1315,19.1388,41243.0
2019-07-23 15:15:00,26.17,26.17,26.11,26.17,78961.0,19.1388,19.1388,19.0949,19.1388,78961.0
2019-07-23 15:20:00,26.17,26.18,26.15,26.17,38846.0,19.1388,19.1461,19.1242,19.1388,38846.0
2019-07-23 15:25:00,26.17,26.18,26.14,26.14,43490.0,19.1388,19.1461,19.1169,19.1169,43490.0
2019-07-23 15:30:00,26.14,26.18,26.12,26.18,63611.0,19.1169,19.1461,19.1022,19.1461,63611.0
2019-07-23 15:35:00,26.18,26.21,26.15,26.21,62770.0,19.1461,19.168,19.1242,19.168,62770.0
2019-07-23 15:40:00,26.2,26.28,26.19,26.27,106028.0,19.1607,19.2192,19.1534,19.2119,106028.0
2019-07-23 15:45:00,26.26,26.29,26.24,26.26,144146.0,19.2046,19.2266,19.19,19.2046,144146.0
2019-07-23 15:50:00,26.26,26.3,26.25,26.3,137612.0,19.2046,19.2339,19.1973,19.2339,137612.0
2019-07-23 15:55:00,26.29,26.31,26.22,26.23,520392.0,19.2266,19.2412,19.1754,19.1827,520392.0
2019-07-24 09:30:00,26.23,26.46,26.21,26.4,96136.0,19.1827,19.3509,19.168,19.307,96136.0
2019-07-24 09:35:00,26.4,26.58,26.4,26.51,95565.0,19.307,19.4386,19.307,19.3874,95565.0
2019-07-24 09:40:00,26.53,26.6,26.39,26.39,78252.0,19.4021,19.4533,19.2997,19.2997,78252.0
2019-07-24 09:45:00,26.38,26.42,26.32,26.41,73777.0,19.2924,19.3216,19.2485,19.3143,73777.0
2019-07-24 09:50:00,26.41,26.45,26.33,26.44,69851.0,19.3143,19.3436,19.2558,19.3362,69851.0
2019-07-24 09:55:00,26.46,26.53,26.42,26.47,66772.0,19.3509,19.4021,19.3216,19.3582,66772.0
2019-07-24 10:00:00,26.46,26.53,26.43,26.45,89389.0,19.3509,19.4021,19.3289,19.3436,89389.0
2019-07-24 10:05:00,26.45,26.58,26.44,26.56,85140.0,19.3436,19.4386,19.3362,19.424,85140.0
2019-07-24 10:10:00,26.56,26.66,26.54,26.64,66492.0,19.424,19.4971,19.4094,19.4825,66492.0
2019-07-24 10:15:00,26.65,26.75,26.63,26.72,142992.0,19.4898,19.563,19.4752,19.541,142992.0
2019-07-24 10:20:00,26.72,26.76,26.69,26.74,40046.0,19.541,19.5703,19.5191,19.5556,40046.0
2019-07-24 10:25:00,26.74,26.76,26.62,26.71,73771.0,19.5556,19.5703,19.4679,19.5337,73771.0
2019-07-24 10:30:00,26.72,26.84,26.7,26.82,116288.0,19.541,19.6288,19.5264,19.6142,116288.0
2019-07-24 10:35:00,26.82,26.84,26.8,26.82,63118.0,19.6142,19.6288,19.5995,19.6142,63118.0
2019-07-24 10:40:00,26.83,26.84,26.73,26.75,73160.0,19.6215,19.6288,19.5483,19.563,73160.0
2019-07-24 10:45:00,26.74,26.8,26.73,26.75,59406.0,19.5556,19.5995,19.5483,19.563,59406.0
2019-07-24 10:50:00,26.75,26.83,26.75,26.83,51575.0,19.563,19.6215,19.563,19.6215,51575.0
2019-07-24 10:55:00,26.82,26.84,26.78,26.83,50780.0,19.6142,19.6288,19.5849,19.6215,50780.0
2019-07-24 11:00:00,26.82,26.84,26.75,26.79,58594.0,19.6142,19.6288,19.563,19.5922,58594.0
2019-07-24 11:05:00,26.79,26.89,26.74,26.87,58094.0,19.5922,19.6653,19.5556,19.6507,58094.0
2019-07-24 11:10:00,26.86,26.87,26.82,26.86,37816.0,19.6434,19.6507,19.6142,19.6434,37816.0
2019-07-24 11:15:00,26.85,26.86,26.81,26.81,56489.0,19.6361,19.6434,19.6068,19.6068,56489.0
2019-07-24 11:20:00,26.8,26.82,26.71,26.72,203814.0,19.5995,19.6142,19.5337,19.541,203814.0
2019-07-24 11:25:00,26.73,26.75,26.61,26.66,59204.0,19.5483,19.563,19.4606,19.4971,59204.0
2019-07-24 11:30:00,26.64,26.67,26.61,26.64,22028.0,19.4825,19.5045,19.4606,19.4825,22028.0
2019-07-24 11:35:00,26.64,26.67,26.62,26.63,20098.0,19.4825,19.5045,19.4679,19.4752,20098.0
2019-07-24 11:40:00,26.63,26.63,26.47,26.53,75025.0,19.4752,19.4752,19.3582,19.4021,75025.0
2019-07-24 11:45:00,26.53,26.54,26.47,26.51,69174.0,19.4021,19.4094,19.3582,19.3874,69174.0
2019-07-24 11:50:00,26.51,26.54,26.5,26.52,55859.0,19.3874,19.4094,19.3801,19.3948,55859.0
2019-07-24 11:55:00,26.53,26.61,26.53,26.59,42402.0,19.4021,19.4606,19.4021,19.4459,42402.0
2019-07-24 12:00:00,26.59,26.63,26.56,26.6,33460.0,19.4459,19.4752,19.424,19.4533,33460.0
2019-07-24 12:05:00,26.6,26.62,26.58,26.58,25448.0,19.4533,19.4679,19.4386,19.4386,25448.0
2019-07-24 12:10:00,26.58,26.62,26.55,26.55,163763.0,19.4386,19.4679,19.4167,19.4167,163763.0
2019-07-24 12:15:00,26.55,26.55,26.5,26.52,36946.0,19.4167,19.4167,19.3801,19.3948,36946.0
2019-07-24 12:20:00,26.51,26.51,26.46,26.5,119046.0,19.3874,19.3874,19.3509,19.3801,119046.0
2019-07-24 12:25:00,26.5,26.55,26.48,26.51,245621.0,19.3801,19.4167,19.3655,19.3874,245621.0
2019-07-24 12:30:00,26.52,26.65,26.52,26.62,49982.0,19.3948,19.4898,19.3948,19.4679,49982.0
2019-07-24 12:35:00,26.62,26.68,26.6,26.68,21075.0,19.4679,19.5118,19.4533,19.5118,21075.0
2019-07-24 12:40:00,26.68,26.76,26.68,26.75,30298.0,19.5118,19.5703,19.5118,19.563,30298.0
2019-07-24 12:45:00,26.75,26.76,26.73,26.73,23376.0,19.563,19.5703,19.5483,19.5483,23376.0
2019-07-24 12:50:00,26.73,26.77,26.72,26.77,18988.0,19.5483,19.5776,19.541,19.5776,18988.0
2019-07-24 12:55:00,26.77,26.82,26.77,26.8,20514.0,19.5776,19.6142,19.5776,19.5995,20514.0
2019-07-24 13:00:00,26.81,26.83,26.77,26.78,14610.0,19.6068,19.6215,19.5776,19.5849,14610.0
2019-07-24 13:05:00,26.78,26.8,26.76,26.79,20303.0,19.5849,19.5995,19.5703,19.5922,20303.0
2019-07-24 13:10:00,26.79,26.8,26.76,26.76,22590.0,19.5922,19.5995,19.5703,19.5703,22590.0
2019-07-24 13:15:00,26.77,26.77,26.74,26.75,22452.0,19.5776,19.5776,19.5556,19.563,22452.0
2019-07-24 13:20:00,26.75,26.78,26.74,26.77,14893.0,19.563,19.5849,19.5556,19.5776,14893.0
2019-07-24 13:25:00,26.77,26.81,26.74,26.79,18445.0,19.5776,19.6068,19.5556,19.5922,18445.0
2019-07-24 13:30:00,26.79,26.8,26.75,26.75,28876.0,19.5922,19.5995,19.563,19.563,28876.0
2019-07-24 13:35:00,26.75,26.76,26.71,26.73,18209.0,19.563,19.5703,19.5337,19.5483,18209.0
2019-07-24 13:40:00,26.74,26.74,26.69,26.7,19521.0,19.5556,19.5556,19.5191,19.5264,19521.0
2019-07-24 13:45:00,26.69,26.7,26.67,26.68,22468.0,19.5191,19.5264,19.5045,19.5118,22468.0
2019-07-24 13:50:00,26.68,26.68,26.62,26.66,45719.0,19.5118,19.5118,19.4679,19.4971,45719.0
2019-07-24 13:55:00,26.65,26.68,26.63,26.64,33426.0,19.4898,19.5118,19.4752,19.4825,33426.0
2019-07-24 14:00:00,26.63,26.64,26.57,26.58,80662.0,19.4752,19.4825,19.4313,19.4386,80662.0
2019-07-24 14:05:00,26.57,26.59,26.54,26.55,25996.0,19.4313,19.4459,19.4094,19.4167,25996.0
2019-07-24 14:10:00,26.56,26.56,26.48,26.52,80808.0,19.424,19.424,19.3655,19.3948,80808.0
2019-07-24 14:15:00,26.53,26.55,26.51,26.52,83494.0,19.4021,19.4167,19.3874,19.3948,83494.0
2019-07-24 14:20:00,26.51,26.51,26.45,26.46,96719.0,19.3874,19.3874,19.3436,19.3509,96719.0
2019-07-24 14:25:00,26.46,26.55,26.44,26.54,181117.0,19.3509,19.4167,19.3362,19.4094,181117.0
2019-07-24 14:30:00,26.55,26.59,26.53,26.55,110870.0,19.4167,19.4459,19.4021,19.4167,110870.0
2019-07-24 14:35:00,26.56,26.57,26.53,26.54,48237.0,19.424,19.4313,19.4021,19.4094,48237.0
2019-07-24 14:40:00,26.53,26.53,26.47,26.49,37277.0,19.4021,19.4021,19.3582,19.3728,37277.0
2019-07-24 14:45:00,26.5,26.5,26.47,26.48,48180.0,19.3801,19.3801,19.3582,19.3655,48180.0
2019-07-24 14:50:00,26.49,26.55,26.48,26.55,90579.0,19.3728,19.4167,19.3655,19.4167,90579.0
2019-07-24 14:55:00,26.55,26.56,26.53,26.55,47336.0,19.4167,19.424,19.4021,19.4167,47336.0
2019-07-24 15:00:00,26.55,26.56,26.53,26.54,29100.0,19.4167,19.424,19.4021,19.4094,29100.0
2019-07-24 15:05:00,26.53,26.54,26.49,26.53,38490.0,19.4021,19.4094,19.3728,19.4021,38490.0
2019-07-24 15:10:00,26.52,26.58,26.52,26.56,33872.0,19.3948,19.4386,19.3948,19.424,33872.0
2019-07-24 15:15:00,26.57,26.59,26.56,26.56,29322.0,19.4313,19.4459,19.424,19.424,29322.0
2019-07-24 15:20:00,26.57,26.61,26.56,26.6,30360.0,19.4313,19.4606,19.424,19.4533,30360.0
2019-07-24 15:25:00,26.6,26.61,26.57,26.59,37595.0,19.4533,19.4606,19.4313,19.4459,37595.0
2019-07-24 15:30:00,26.6,26.6,26.56,26.59,65302.0,19.4533,19.4533,19.424,19.4459,65302.0
2019-07-24 15:35:00,26.59,26.6,26.54,26.57,56200.0,19.4459,19.4533,19.4094,19.4313,56200.0
2019-07-24 15:40:00,26.57,26.58,26.53,26.55,88167.0,19.4313,19.4386,19.4021,19.4167,88167.0
2019-07-24 15:45:00,26.55,26.57,26.51,26.57,134978.0,19.4167,19.4313,19.3874,19.4313,134978.0
2019-07-24 15:50:00,26.56,26.58,26.53,26.57,139107.0,19.424,19.4386,19.4021,19.4313,139107.0
2019-07-24 15:55:00,26.57,26.59,26.49,26.49,322443.0,19.4313,19.4459,19.3728,19.3728,322443.0
2019-07-25 09:30:00,26.61,26.64,26.46,26.54,86517.0,19.4606,19.4825,19.3509,19.4094,86517.0
2019-07-25 09:35:00,26.54,26.67,26.5,26.58,28564.0,19.4094,19.5045,19.3801,19.4386,28564.0
2019-07-25 09:40:00,26.58,26.6,26.31,26.32,54473.0,19.4386,19.4533,19.2412,19.2485,54473.0
2019-07-25 09:45:00,26.33,26.37,26.26,26.27,50124.0,19.2558,19.2851,19.2046,19.2119,50124.0
2019-07-25 09:50:00,26.28,26.37,26.23,26.37,55693.0,19.2192,19.2851,19.1827,19.2851,55693.0
2019-07-25 09:55:00,26.38,26.39,26.29,26.37,32094.0,19.2924,19.2997,19.2266,19.2851,32094.0
2019-07-25 10:00:00,26.39,26.48,26.38,26.48,52239.0,19.2997,19.3655,19.2924,19.3655,52239.0
2019-07-25 10:05:00,26.48,26.52,26.46,26.46,57720.0,19.3655,19.3948,19.3509,19.3509,57720.0
2019-07-25 10:10:00,26.47,26.53,26.46,26.47,46077.0,19.3582,19.4021,19.3509,19.3582,46077.0
2019-07-25 10:15:00,26.47,26.51,26.44,26.5,34071.0,19.3582,19.3874,19.3362,19.3801,34071.0
2019-07-25 10:20:00,26.5,26.52,26.44,26.45,31752.0,19.3801,19.3948,19.3362,19.3436,31752.0
2019-07-25 10:25:00,26.45,26.51,26.43,26.46,27348.0,19.3436,19.3874,19.3289,19.3509,27348.0
2019-07-25 10:30:00,26.47,26.55,26.47,26.53,27559.0,19.3582,19.4167,19.3582,19.4021,27559.0
2019-07-25 10:35:00,26.54,26.6,26.53,26.55,41108.0,19.4094,19.4533,19.4021,19.4167,41108.0
2019-07-25 10:40:00,26.57,26.58,26.5,26.53,28292.0,19.4313,19.4386,19.3801,19.4021,28292.0
2019-07-25 10:45:00,26.53,26.53,26.41,26.41,66104.0,19.4021,19.4021,19.3143,19.3143,66104.0
2019-07-25 10:50:00,26.4,26.42,26.32,26.33,58543.0,19.307,19.3216,19.2485,19.2558,58543.0
2019-07-25 10:55:00,26.33,26.34,26.27,26.29,31122.0,19.2558,19.2631,19.2119,19.2266,31122.0
2019-07-25 11:00:00,26.3,26.31,26.2,26.21,58803.0,19.2339,19.2412,19.1607,19.168,58803.0
2019-07-25 11:05:00,26.22,26.22,26.13,26.15,45891.0,19.1754,19.1754,19.1095,19.1242,45891.0
2019-07-25 11:10:00,26.16,26.21,26.15,26.17,69310.0,19.1315,19.168,19.1242,19.1388,69310.0
2019-07-25 11:15:00,26.17,26.21,26.15,26.21,41341.0,19.1388,19.168,19.1242,19.168,41341.0
2019-07-25 11:20:00,26.21,26.26,26.18,26.23,24972.0,19.168,19.2046,19.1461,19.1827,24972.0
2019-07-25 11:25:00,26.23,26.24,26.11,26.11,37001.0,19.1827,19.19,19.0949,19.0949,37001.0
2019-07-25 11:30:00,26.1,26.11,26.04,26.04,31428.0,19.0876,19.0949,19.0437,19.0437,31428.0
2019-07-25 11:35:00,26.04,26.07,26.02,26.04,30242.0,19.0437,19.0657,19.0291,19.0437,30242.0
2019-07-25 11:40:00,26.03,26.06,25.97,25.99,39200.0,19.0364,19.0583,18.9925,19.0072,39200.0
2019-07-25 11:45:00,26.0,26.01,25.96,25.97,17257.0,19.0145,19.0218,18.9852,18.9925,17257.0
2019-07-25 11:50:00,25.96,26.01,25.87,25.93,87147.0,18.9852,19.0218,18.9194,18.9633,87147.0
2019-07-25 11:55:00,25.92,25.97,25.91,25.92,30227.0,18.956,18.9925,18.9486,18.956,30227.0
2019-07-25 12:00:00,25.92,25.92,25.86,25.89,45126.0,18.956,18.956,18.9121,18.934,45126.0
2019-07-25 12:05:00,25.89,25.93,25.86,25.92,123924.0,18.934,18.9633,18.9121,18.956,123924.0
2019-07-25 12:10:00,25.91,25.94,25.88,25.89,104326.0,18.9486,18.9706,18.9267,18.934,104326.0
2019-07-25 12:15:00,25.88,25.91,25.86,25.89,36200.0,18.9267,18.9486,18.9121,18.934,36200.0
2019-07-25 12:20:00,25.89,25.9,25.88,25.88,31693.0,18.934,18.9413,18.9267,18.9267,31693.0
2019-07-25 12:25:00,25.88,25.91,25.87,25.91,37087.0,18.9267,18.9486,18.9194,18.9486,37087.0
2019-07-25 12:30:00,25.9,25.9,25.87,25.89,34460.0,18.9413,18.9413,18.9194,18.934,34460.0
2019-07-25 12:35:00,25.89,25.91,25.82,25.83,31881.0,18.934,18.9486,18.8828,18.8901,31881.0
2019-07-25 12:40:00,25.83,25.83,25.78,25.83,17347.0,18.8901,18.8901,18.8536,18.8901,17347.0
2019-07-25 12:45:00,25.83,25.87,25.81,25.87,27868.0,18.8901,18.9194,18.8755,18.9194,27868.0
2019-07-25 12:50:00,25.87,25.92,25.85,25.91,24074.0,18.9194,18.956,18.9048,18.9486,24074.0
2019-07-25 12:55:00,25.91,25.91,25.88,25.9,15175.0,18.9486,18.9486,18.9267,18.9413,15175.0
2019-07-25 13:00:00,25.89,25.9,25.81,25.82,36656.0,18.934,18.9413,18.8755,18.8828,36656.0
2019-07-25 13:05:00,25.81,25.82,25.79,25.8,43892.0,18.8755,18.8828,18.8609,18.8682,43892.0
2019-07-25 13:10:00,25.79,25.8,25.73,25.73,30522.0,18.8609,18.8682,18.817,18.817,30522.0
2019-07-25 13:15:00,25.73,25.75,25.71,25.72,23583.0,18.817,18.8316,18.8024,18.8097,23583.0
2019-07-25 13:20:00,25.72,25.73,25.68,25.71,30629.0,18.8097,18.817,18.7804,18.8024,30629.0
2019-07-25 13:25:00,25.71,25.78,25.71,25.76,20475.0,18.8024,18.8536,18.8024,18.8389,20475.0
2019-07-25 13:30:00,25.77,25.8,25.72,25.8,70835.0,18.8463,18.8682,18.8097,18.8682,70835.0
2019-07-25 13:35:00,25.81,25.83,25.79,25.82,98285.0,18.8755,18.8901,18.8609,18.8828,98285.0
2019-07-25 13:40:00,25.82,25.82,25.77,25.79,55221.0,18.8828,18.8828,18.8463,18.8609,55221.0
2019-07-25 13:45:00,25.79,25.82,25.77,25.8,70996.0,18.8609,18.8828,18.8463,18.8682,70996.0
2019-07-25 13:50:00,25.81,25.81,25.76,25.79,82531.0,18.8755,18.8755,18.8389,18.8609,82531.0
2019-07-25 13:55:00,25.79,25.83,25.79,25.79,41093.0,18.8609,18.8901,18.8609,18.8609,41093.0
2019-07-25 14:00:00,25.79,25.81,25.77,25.78,43369.0,18.8609,18.8755,18.8463,18.8536,43369.0
2019-07-25 14:05:00,25.79,25.82,25.77,25.79,42246.0,18.8609,18.8828,18.8463,18.8609,42246.0
2019-07-25 14:10:00,25.79,25.81,25.77,25.77,23497.0,18.8609,18.8755,18.8463,18.8463,23497.0
2019-07-25 14:15:00,25.78,25.78,25.73,25.74,105322.0,18.8536,18.8536,18.817,18.8243,105322.0
2019-07-25 14:20:00,25.73,25.75,25.69,25.7,58725.0,18.817,18.8316,18.7878,18.7951,58725.0
2019-07-25 14:25:00,25.69,25.69,25.6,25.6,79258.0,18.7878,18.7878,18.7219,18.7219,79258.0
2019-07-25 14:30:00,25.59,25.62,25.57,25.6,65601.0,18.7146,18.7366,18.7,18.7219,65601.0
2019-07-25 14:35:00,25.59,25.64,25.57,25.6,42601.0,18.7146,18.7512,18.7,18.7219,42601.0
2019-07-25 14:40:00,25.59,25.59,25.55,25.57,30168.0,18.7146,18.7146,18.6854,18.7,30168.0
2019-07-25 14:45:00,25.57,25.61,25.54,25.6,29741.0,18.7,18.7292,18.6781,18.7219,29741.0
2019-07-25 14:50:00,25.6,25.63,25.57,25.58,31169.0,18.7219,18.7439,18.7,18.7073,31169.0
2019-07-25 14:55:00,25.57,25.59,25.56,25.57,27473.0,18.7,18.7146,18.6927,18.7,27473.0
2019-07-25 15:00:00,25.57,25.6,25.53,25.54,46603.0,18.7,18.7219,18.6707,18.6781,46603.0
2019-07-25 15:05:00,25.53,25.55,25.52,25.55,42115.0,18.6707,18.6854,18.6634,18.6854,42115.0
2019-07-25 15:10:00,25.54,25.56,25.53,25.54,38983.0,18.6781,18.6927,18.6707,18.6781,38983.0
2019-07-25 15:15:00,25.54,25.54,25.5,25.52,57632.0,18.6781,18.6781,18.6488,18.6634,57632.0
2019-07-25 15:20:00,25.51,25.56,25.51,25.56,59744.0,18.6561,18.6927,18.6561,18.6927,59744.0
2019-07-25 15:25:00,25.55,25.57,25.51,25.51,117112.0,18.6854,18.7,18.6561,18.6561,117112.0
2019-07-25 15:30:00,25.52,25.53,25.5,25.52,95445.0,18.6634,18.6707,18.6488,18.6634,95445.0
2019-07-25 15:35:00,25.53,25.53,25.49,25.5,144481.0,18.6707,18.6707,18.6415,18.6488,144481.0
2019-07-25 15:40:00,25.49,25.52,25.48,25.52,102763.0,18.6415,18.6634,18.6342,18.6634,102763.0
2019-07-25 15:45:00,25.52,25.58,25.5,25.57,209803.0,18.6634,18.7073,18.6488,18.7,209803.0
2019-07-25 15:50:00,25.57,25.57,25.53,25.55,154702.0,18.7,18.7,18.6707,18.6854,154702.0
2019-07-25 15:55:00,25.54,25.57,25.49,25.57,336485.0,18.6781,18.7,18.6415,18.7,336485.0
2019-07-26 09:30:00,25.53,25.61,25.41,25.56,101288.0,18.6707,18.7292,18.583,18.6927,101288.0
2019-07-26 09:35:00,25.56,25.61,25.43,25.55,42471.0,18.6927,18.7292,18.5976,18.6854,42471.0
2019-07-26 09:40:00,25.55,25.78,25.55,25.65,33965.0,18.6854,18.8536,18.6854,18.7585,33965.0
2019-07-26 09:45:00,25.65,25.8,25.61,25.78,38477.0,18.7585,18.8682,18.7292,18.8536,38477.0
2019-07-26 09:50:00,25.77,25.92,25.75,25.88,31363.0,18.8463,18.956,18.8316,18.9267,31363.0
2019-07-26 09:55:00,25.9,25.91,25.8,25.8,25127.0,18.9413,18.9486,18.8682,18.8682,25127.0
2019-07-26 10:00:00,25.79,25.81,25.63,25.71,103160.0,18.8609,18.8755,18.7439,18.8024,103160.0
2019-07-26 10:05:00,25.73,25.73,25.54,25.58,71665.0,18.817,18.817,18.6781,18.7073,71665.0
2019-07-26 10:10:00,25.59,25.66,25.56,25.59,52605.0,18.7146,18.7658,18.6927,18.7146,52605.0
2019-07-26 10:15:00,25.6,25.61,25.54,25.57,24650.0,18.7219,18.7292,18.6781,18.7,24650.0
2019-07-26 10:20:00,25.56,25.56,25.5,25.55,35905.0,18.6927,18.6927,18.6488,18.6854,35905.0
2019-07-26 10:25:00,25.55,25.56,25.5,25.51,55376.0,18.6854,18.6927,18.6488,18.6561,55376.0
2019-07-26 10:30:00,25.52,25.57,25.44,25.56,60628.0,18.6634,18.7,18.6049,18.6927,60628.0
2019-07-26 10:35:00,25.57,25.58,25.52,25.56,35147.0,18.7,18.7073,18.6634,18.6927,35147.0
2019-07-26 10:40:00,25.56,25.57,25.47,25.5,40674.0,18.6927,18.7,18.6269,18.6488,40674.0
2019-07-26 10:45:00,25.51,25.53,25.45,25.51,30760.0,18.6561,18.6707,18.6122,18.6561,30760.0
2019-07-26 10:50:00,25.51,25.51,25.43,25.44,50855.0,18.6561,18.6561,18.5976,18.6049,50855.0
2019-07-26 10:55:00,25.45,25.49,25.44,25.44,30637.0,18.6122,18.6415,18.6049,18.6049,30637.0
2019-07-26 11:00:00,25.44,25.47,25.43,25.46,74940.0,18.6049,18.6269,18.5976,18.6196,74940.0
2019-07-26 11:05:00,25.45,25.5,25.41,25.42,48003.0,18.6122,18.6488,18.583,18.5903,48003.0
2019-07-26 11:10:00,25.42,25.46,25.41,25.42,37691.0,18.5903,18.6196,18.583,18.5903,37691.0
2019-07-26 11:15:00,25.43,25.5,25.41,25.5,109723.0,18.5976,18.6488,18.583,18.6488,109723.0
2019-07-26 11:20:00,25.5,25.51,25.48,25.49,96135.0,18.6488,18.6561,18.6342,18.6415,96135.0
2019-07-26 11:25:00,25.49,25.5,25.47,25.49,54735.0,18.6415,18.6488,18.6269,18.6415,54735.0
2019-07-26 11:30:00,25.5,25.56,25.48,25.53,65903.0,18.6488,18.6927,18.6342,18.6707,65903.0
2019-07-26 11:35:00,25.53,25.58,25.52,25.57,111833.0,18.6707,18.7073,18.6634,18.7,111833.0
2019-07-26 11:40:00,25.57,25.61,25.55,25.58,39777.0,18.7,18.7292,18.6854,18.7073,39777.0
2019-07-26 11:45:00,25.59,25.59,25.5,25.52,24151.0,18.7146,18.7146,18.6488,18.6634,24151.0
2019-07-26 11:50:00,25.52,25.52,25.46,25.48,26306.0,18.6634,18.6634,18.6196,18.6342,26306.0
2019-07-26 11:55:00,25.48,25.49,25.45,25.46,23562.0,18.6342,18.6415,18.6122,18.6196,23562.0
2019-07-26 12:00:00,25.45,25.51,25.42,25.5,64874.0,18.6122,18.6561,18.5903,18.6488,64874.0
2019-07-26 12:05:00,25.5,25.52,25.47,25.49,22519.0,18.6488,18.6634,18.6269,18.6415,22519.0
2019-07-26 12:10:00,25.49,25.49,25.41,25.43,62490.0,18.6415,18.6415,18.583,18.5976,62490.0
2019-07-26 12:15:00,25.43,25.44,25.37,25.38,68298.0,18.5976,18.6049,18.5537,18.561,68298.0
2019-07-26 12:20:00,25.38,25.39,25.34,25.35,52357.0,18.561,18.5684,18.5318,18.5391,52357.0
2019-07-26 12:25:00,25.34,25.39,25.34,25.36,78075.0,18.5318,18.5684,18.5318,18.5464,78075.0
2019-07-26 12:30:00,25.36,25.41,25.35,25.41,61952.0,18.5464,18.583,18.5391,18.583,61952.0
2019-07-26 12:35:00,25.42,25.46,25.41,25.46,33420.0,18.5903,18.6196,18.583,18.6196,33420.0
2019-07-26 12:40:00,25.45,25.47,25.42,25.45,27547.0,18.6122,18.6269,18.5903,18.6122,27547.0
2019-07-26 12:45:00,25.46,25.46,25.38,25.38,31857.0,18.6196,18.6196,18.561,18.561,31857.0
2019-07-26 12:50:00,25.38,25.45,25.38,25.42,15413.0,18.561,18.6122,18.561,18.5903,15413.0
2019-07-26 12:55:00,25.42,25.46,25.41,25.46,21556.0,18.5903,18.6196,18.583,18.6196,21556.0
2019-07-26 13:00:00,25.47,25.51,25.45,25.51,16845.0,18.6269,18.6561,18.6122,18.6561,16845.0
2019-07-26 13:05:00,25.51,25.54,25.5,25.53,15507.0,18.6561,18.6781,18.6488,18.6707,15507.0
2019-07-26 13:10:00,25.54,25.55,25.49,25.5,20486.0,18.6781,18.6854,18.6415,18.6488,20486.0
2019-07-26 13:15:00,25.5,25.52,25.48,25.5,16826.0,18.6488,18.6634,18.6342,18.6488,16826.0
2019-07-26 13:20:00,25.49,25.52,25.49,25.51,13084.0,18.6415,18.6634,18.6415,18.6561,13084.0
2019-07-26 13:25:00,25.51,25.55,25.5,25.53,23629.0,18.6561,18.6854,18.6488,18.6707,23629.0
2019-07-26 13:30:00,25.54,25.54,25.51,25.53,16791.0,18.6781,18.6781,18.6561,18.6707,16791.0
2019-07-26 13:35:00,25.53,25.55,25.5,25.55,22208.0,18.6707,18.6854,18.6488,18.6854,22208.0
2019-07-26 13:40:00,25.54,25.56,25.53,25.54,14709.0,18.6781,18.6927,18.6707,18.6781,14709.0
2019-07-26 13:45:00,25.54,25.55,25.52,25.55,36441.0,18.6781,18.6854,18.6634,18.6854,36441.0
2019-07-26 13:50:00,25.55,25.58,25.54,25.56,42959.0,18.6854,18.7073,18.6781,18.6927,42959.0
2019-07-26 13:55:00,25.56,25.64,25.55,25.64,33387.0,18.6927,18.7512,18.6854,18.7512,33387.0
2019-07-26 14:00:00,25.64,25.73,25.63,25.72,41114.0,18.7512,18.817,18.7439,18.8097,41114.0
2019-07-26 14:05:00,25.72,25.77,25.7,25.75,33769.0,18.8097,18.8463,18.7951,18.8316,33769.0
2019-07-26 14:10:00,25.75,25.77,25.72,25.73,15723.0,18.8316,18.8463,18.8097,18.817,15723.0
2019-07-26 14:15:00,25.73,25.78,25.73,25.77,32705.0,18.817,18.8536,18.817,18.8463,32705.0
2019-07-26 14:20:00,25.77,25.77,25.71,25.73,39677.0,18.8463,18.8463,18.8024,18.817,39677.0
2019-07-26 14:25:00,25.73,25.77,25.71,25.74,57941.0,18.817,18.8463,18.8024,18.8243,57941.0
2019-07-26 14:30:00,25.74,25.76,25.73,25.75,27011.0,18.8243,18.8389,18.817,18.8316,27011.0
2019-07-26 14:35:00,25.75,25.77,25.72,25.73,24097.0,18.8316,18.8463,18.8097,18.817,24097.0
2019-07-26 14:40:00,25.73,25.74,25.71,25.72,24040.0,18.817,18.8243,18.8024,18.8097,24040.0
2019-07-26 14:45:00,25.72,25.77,25.7,25.76,38046.0,18.8097,18.8463,18.7951,18.8389,38046.0
2019-07-26 14:50:00,25.75,25.79,25.75,25.76,19749.0,18.8316,18.8609,18.8316,18.8389,19749.0
2019-07-26 14:55:00,25.76,25.81,25.76,25.8,32512.0,18.8389,18.8755,18.8389,18.8682,32512.0
2019-07-26 15:00:00,25.8,25.83,25.79,25.82,59571.0,18.8682,18.8901,18.8609,18.8828,59571.0
2019-07-26 15:05:00,25.82,25.84,25.78,25.79,79897.0,18.8828,18.8975,18.8536,18.8609,79897.0
2019-07-26 15:10:00,25.78,25.79,25.69,25.71,77138.0,18.8536,18.8609,18.7878,18.8024,77138.0
2019-07-26 15:15:00,25.7,25.71,25.64,25.64,27442.0,18.7951,18.8024,18.7512,18.7512,27442.0
2019-07-26 15:20:00,25.64,25.66,25.62,25.64,45736.0,18.7512,18.7658,18.7366,18.7512,45736.0
2019-07-26 15:25:00,25.64,25.67,25.62,25.67,37909.0,18.7512,18.7731,18.7366,18.7731,37909.0
2019-07-26 15:30:00,25.68,25.74,25.67,25.71,50606.0,18.7804,18.8243,18.7731,18.8024,50606.0
2019-07-26 15:35:00,25.72,25.72,25.65,25.67,101733.0,18.8097,18.8097,18.7585,18.7731,101733.0
2019-07-26 15:40:00,25.68,25.73,25.66,25.71,55440.0,18.7804,18.817,18.7658,18.8024,55440.0
2019-07-26 15:45:00,25.71,25.72,25.66,25.68,83270.0,18.8024,18.8097,18.7658,18.7804,83270.0
2019-07-26 15:50:00,25.67,25.68,25.63,25.64,96689.0,18.7731,18.7804,18.7439,18.7512,96689.0
2019-07-26 15:55:00,25.63,25.64,25.53,25.54,435097.0,18.7439,18.7512,18.6707,18.6781,435097.0
2019-07-29 09:30:00,25.35,25.57,25.26,25.33,108159.0,18.5391,18.7,18.4733,18.5245,108159.0
2019-07-29 09:35:00,25.32,25.42,25.31,25.38,49114.0,18.5172,18.5903,18.5099,18.561,49114.0
2019-07-29 09:40:00,25.38,25.38,25.18,25.22,64524.0,18.561,18.561,18.4148,18.444,64524.0
2019-07-29 09:45:00,25.24,25.32,25.21,25.31,55630.0,18.4587,18.5172,18.4367,18.5099,55630.0
2019-07-29 09:50:00,25.3,25.41,25.26,25.34,63878.0,18.5025,18.583,18.4733,18.5318,63878.0
2019-07-29 09:55:00,25.34,25.38,25.27,25.3,49678.0,18.5318,18.561,18.4806,18.5025,49678.0
2019-07-29 10:00:00,25.3,25.31,25.19,25.2,45192.0,18.5025,18.5099,18.4221,18.4294,45192.0
2019-07-29 10:05:00,25.2,25.2,25.12,25.14,62660.0,18.4294,18.4294,18.3709,18.3855,62660.0
2019-07-29 10:10:00,25.14,25.19,25.12,25.12,108911.0,18.3855,18.4221,18.3709,18.3709,108911.0
2019-07-29 10:15:00,25.12,25.12,25.04,25.09,86506.0,18.3709,18.3709,18.3124,18.349,86506.0
2019-07-29 10:20:00,25.08,25.11,25.05,25.09,41736.0,18.3416,18.3636,18.3197,18.349,41736.0
2019-07-29 10:25:00,25.1,25.1,24.98,25.05,100545.0,18.3563,18.3563,18.2685,18.3197,100545.0
2019-07-29 10:30:00,25.05,25.1,25.02,25.03,48586.0,18.3197,18.3563,18.2978,18.3051,48586.0
2019-07-29 10:35:00,25.02,25.02,24.92,24.92,69090.0,18.2978,18.2978,18.2246,18.2246,69090.0
2019-07-29 10:40:00,24.93,25.11,24.92,25.11,57101.0,18.2319,18.3636,18.2246,18.3636,57101.0
2019-07-29 10:45:00,25.11,25.14,25.07,25.13,62149.0,18.3636,18.3855,18.3343,18.3782,62149.0
2019-07-29 10:50:00,25.13,25.2,25.12,25.18,85252.0,18.3782,18.4294,18.3709,18.4148,85252.0
2019-07-29 10:55:00,25.19,25.27,25.15,25.26,79855.0,18.4221,18.4806,18.3928,18.4733,79855.0
2019-07-29 11:00:00,25.26,25.29,25.23,25.24,73788.0,18.4733,18.4952,18.4513,18.4587,73788.0
2019-07-29 11:05:00,25.24,25.29,25.2,25.28,47974.0,18.4587,18.4952,18.4294,18.4879,47974.0
2019-07-29 11:10:00,25.28,25.35,25.26,25.34,66107.0,18.4879,18.5391,18.4733,18.5318,66107.0
2019-07-29 11:15:00,25.35,25.36,25.21,25.25,76811.0,18.5391,18.5464,18.4367,18.466,76811.0
2019-07-29 11:20:00,25.25,25.27,25.2,25.26,62116.0,18.466,18.4806,18.4294,18.4733,62116.0
2019-07-29 11:25:00,25.26,25.3,25.25,25.28,85546.0,18.4733,18.5025,18.466,18.4879,85546.0
2019-07-29 11:30:00,25.29,25.32,25.25,25.27,54320.0,18.4952,18.5172,18.466,18.4806,54320.0
2019-07-29 11:35:00,25.26,25.28,25.24,25.26,50969.0,18.4733,18.4879,18.4587,18.4733,50969.0
2019-07-29 11:40:00,25.25,25.26,25.24,25.26,35794.0,18.466,18.4733,18.4587,18.4733,35794.0
2019-07-29 11:45:00,25.26,25.32,25.21,25.22,77254.0,18.4733,18.5172,18.4367,18.444,77254.0
2019-07-29 11:50:00,25.22,25.29,25.21,25.28,28354.0,18.444,18.4952,18.4367,18.4879,28354.0
2019-07-29 11:55:00,25.28,25.35,25.28,25.32,50594.0,18.4879,18.5391,18.4879,18.5172,50594.0
2019-07-29 12:00:00,25.32,25.32,25.23,25.24,33523.0,18.5172,18.5172,18.4513,18.4587,33523.0
2019-07-29 12:05:00,25.24,25.26,25.2,25.23,35941.0,18.4587,18.4733,18.4294,18.4513,35941.0
2019-07-29 12:10:00,25.22,25.24,25.18,25.19,26324.0,18.444,18.4587,18.4148,18.4221,26324.0
2019-07-29 12:15:00,25.18,25.19,25.11,25.13,38040.0,18.4148,18.4221,18.3636,18.3782,38040.0
2019-07-29 12:20:00,25.13,25.19,25.12,25.17,33258.0,18.3782,18.4221,18.3709,18.4075,33258.0
2019-07-29 12:25:00,25.17,25.19,25.16,25.19,24197.0,18.4075,18.4221,18.4002,18.4221,24197.0
2019-07-29 12:30:00,25.19,25.28,25.18,25.27,73220.0,18.4221,18.4879,18.4148,18.4806,73220.0
2019-07-29 12:35:00,25.27,25.29,25.25,25.28,26187.0,18.4806,18.4952,18.466,18.4879,26187.0
2019-07-29 12:40:00,25.28,25.29,25.25,25.26,32201.0,18.4879,18.4952,18.466,18.4733,32201.0
2019-07-29 12:45:00,25.26,25.27,25.23,25.24,29293.0,18.4733,18.4806,18.4513,18.4587,29293.0
2019-07-29 12:50:00,25.23,25.23,25.16,25.16,37677.0,18.4513,18.4513,18.4002,18.4002,37677.0
2019-07-29 12:55:00,25.17,25.25,25.16,25.24,28603.0,18.4075,18.466,18.4002,18.4587,28603.0
2019-07-29 13:00:00,25.25,25.29,25.24,25.29,24299.0,18.466,18.4952,18.4587,18.4952,24299.0
2019-07-29 13:05:00,25.29,25.37,25.27,25.37,34094.0,18.4952,18.5537,18.4806,18.5537,34094.0
2019-07-29 13:10:00,25.37,25.4,25.33,25.35,53890.0,18.5537,18.5757,18.5245,18.5391,53890.0
2019-07-29 13:15:00,25.35,25.38,25.34,25.36,17918.0,18.5391,18.561,18.5318,18.5464,17918.0
2019-07-29 13:20:00,25.36,25.43,25.36,25.43,33768.0,18.5464,18.5976,18.5464,18.5976,33768.0
2019-07-29 13:25:00,25.43,25.44,25.41,25.42,23916.0,18.5976,18.6049,18.583,18.5903,23916.0
2019-07-29 13:30:00,25.41,25.44,25.38,25.43,29961.0,18.583,18.6049,18.561,18.5976,29961.0
2019-07-29 13:35:00,25.43,25.44,25.39,25.43,19659.0,18.5976,18.6049,18.5684,18.5976,19659.0
2019-07-29 13:40:00,25.43,25.43,25.39,25.4,25926.0,18.5976,18.5976,18.5684,18.5757,25926.0
2019-07-29 13:45:00,25.4,25.42,25.36,25.36,22302.0,18.5757,18.5903,18.5464,18.5464,22302.0
2019-07-29 13:50:00,25.37,25.41,25.36,25.41,25124.0,18.5537,18.583,18.5464,18.583,25124.0
2019-07-29 13:55:00,25.41,25.53,25.41,25.51,29296.0,18.583,18.6707,18.583,18.6561,29296.0
2019-07-29 14:00:00,25.52,25.53,25.47,25.47,29376.0,18.6634,18.6707,18.6269,18.6269,29376.0
2019-07-29 14:05:00,25.47,25.51,25.46,25.5,26184.0,18.6269,18.6561,18.6196,18.6488,26184.0
2019-07-29 14:10:00,25.51,25.52,25.48,25.51,24302.0,18.6561,18.6634,18.6342,18.6561,24302.0
2019-07-29 14:15:00,25.51,25.56,25.48,25.56,29099.0,18.6561,18.6927,18.6342,18.6927,29099.0
2019-07-29 14:20:00,25.57,25.61,25.53,25.61,44823.0,18.7,18.7292,18.6707,18.7292,44823.0
2019-07-29 14:25:00,25.61,25.61,25.57,25.6,32597.0,18.7292,18.7292,18.7,18.7219,32597.0
2019-07-29 14:30:00,25.6,25.61,25.55,25.55,35311.0,18.7219,18.7292,18.6854,18.6854,35311.0
2019-07-29 14:35:00,25.55,25.56,25.53,25.55,18009.0,18.6854,18.6927,18.6707,18.6854,18009.0
2019-07-29 14:40:00,25.54,25.61,25.53,25.61,24004.0,18.6781,18.7292,18.6707,18.7292,24004.0
2019-07-29 14:45:00,25.61,25.61,25.57,25.59,33979.0,18.7292,18.7292,18.7,18.7146,33979.0
2019-07-29 14:50:00,25.59,25.61,25.58,25.58,15156.0,18.7146,18.7292,18.7073,18.7073,15156.0
2019-07-29 14:55:00,25.59,25.63,25.58,25.63,63478.0,18.7146,18.7439,18.7073,18.7439,63478.0
2019-07-29 15:00:00,25.63,25.63,25.57,25.58,30057.0,18.7439,18.7439,18.7,18.7073,30057.0
2019-07-29 15:05:00,25.58,25.58,25.53,25.54,33515.0,18.7073,18.7073,18.6707,18.6781,33515.0
2019-07-29 15:10:00,25.55,25.55,25.51,25.54,28427.0,18.6854,18.6854,18.6561,18.6781,28427.0
2019-07-29 15:15:00,25.53,25.54,25.49,25.51,27770.0,18.6707,18.6781,18.6415,18.6561,27770.0
2019-07-29 15:20:00,25.51,25.53,25.5,25.53,50017.0,18.6561,18.6707,18.6488,18.6707,50017.0
2019-07-29 15:25:00,25.52,25.53,25.46,25.47,51878.0,18.6634,18.6707,18.6196,18.6269,51878.0
2019-07-29 15:30:00,25.46,25.47,25.4,25.41,92758.0,18.6196,18.6269,18.5757,18.583,92758.0
2019-07-29 15:35:00,25.41,25.43,25.38,25.43,49627.0,18.583,18.5976,18.561,18.5976,49627.0
2019-07-29 15:40:00,25.43,25.49,25.42,25.46,59738.0,18.5976,18.6415,18.5903,18.6196,59738.0
2019-07-29 15:45:00,25.46,25.49,25.43,25.49,71750.0,18.6196,18.6415,18.5976,18.6415,71750.0
2019-07-29 15:50:00,25.49,25.52,25.48,25.52,118017.0,18.6415,18.6634,18.6342,18.6634,118017.0
2019-07-29 15:55:00,25.51,25.53,25.48,25.51,219480.0,18.6561,18.6707,18.6342,18.6561,219480.0
2019-07-30 09:30:00,25.51,25.6,25.43,25.48,77853.0,18.6561,18.7219,18.5976,18.6342,77853.0
2019-07-30 09:35:00,25.51,25.73,25.43,25.63,50011.0,18.6561,18.817,18.5976,18.7439,50011.0
2019-07-30 09:40:00,25.65,25.73,25.55,25.68,46956.0,18.7585,18.817,18.6854,18.7804,46956.0
2019-07-30 09:45:00,25.68,25.75,25.63,25.74,81831.0,18.7804,18.8316,18.7439,18.8243,81831.0
2019-07-30 09:50:00,25.76,25.84,25.67,25.84,75040.0,18.8389,18.8975,18.7731,18.8975,75040.0
2019-07-30 09:55:00,25.83,25.84,25.74,25.82,59005.0,18.8901,18.8975,18.8243,18.8828,59005.0
2019-07-30 10:00:00,25.81,25.89,25.79,25.86,52001.0,18.8755,18.934,18.8609,18.9121,52001.0
2019-07-30 10:05:00,25.86,25.95,25.82,25.85,78952.0,18.9121,18.9779,18.8828,18.9048,78952.0
2019-07-30 10:10:00,25.86,25.89,25.78,25.84,150892.0,18.9121,18.934,18.8536,18.8975,150892.0
2019-07-30 10:15:00,25.84,25.91,25.83,25.87,50561.0,18.8975,18.9486,18.8901,18.9194,50561.0
2019-07-30 10:20:00,25.86,25.9,25.84,25.89,39161.0,18.9121,18.9413,18.8975,18.934,39161.0
2019-07-30 10:25:00,25.89,25.95,25.85,25.94,63248.0,18.934,18.9779,18.9048,18.9706,63248.0
2019-07-30 10:30:00,25.94,25.96,25.92,25.93,51116.0,18.9706,18.9852,18.956,18.9633,51116.0
2019-07-30 10:35:00,25.93,25.95,25.9,25.9,66398.0,18.9633,18.9779,18.9413,18.9413,66398.0
2019-07-30 10:40:00,25.9,25.99,25.86,25.87,75477.0,18.9413,19.0072,18.9121,18.9194,75477.0
2019-07-30 10:45:00,25.86,25.87,25.8,25.86,66927.0,18.9121,18.9194,18.8682,18.9121,66927.0
2019-07-30 10:50:00,25.87,25.89,25.82,25.87,66481.0,18.9194,18.934,18.8828,18.9194,66481.0
2019-07-30 10:55:00,25.87,25.87,25.74,25.8,37755.0,18.9194,18.9194,18.8243,18.8682,37755.0
2019-07-30 11:00:00,25.79,25.83,25.78,25.81,90675.0,18.8609,18.8901,18.8536,18.8755,90675.0
2019-07-30 11:05:00,25.82,25.88,25.8,25.88,90028.0,18.8828,18.9267,18.8682,18.9267,90028.0
2019-07-30 11:10:00,25.88,25.98,25.84,25.98,44173.0,18.9267,18.9998,18.8975,18.9998,44173.0
2019-07-30 11:15:00,25.98,26.08,25.97,26.05,62138.0,18.9998,19.073,18.9925,19.051,62138.0
2019-07-30 11:20:00,26.05,26.12,26.01,26.11,187509.0,19.051,19.1022,19.0218,19.0949,187509.0
2019-07-30 11:25:00,26.1,26.17,26.07,26.08,123894.0,19.0876,19.1388,19.0657,19.073,123894.0
2019-07-30 11:30:00,26.08,26.14,26.05,26.1,132065.0,19.073,19.1169,19.051,19.0876,132065.0
2019-07-30 11:35:00,26.11,26.15,26.02,26.04,57113.0,19.0949,19.1242,19.0291,19.0437,57113.0
2019-07-30 11:40:00,26.04,26.13,26.02,26.08,77025.0,19.0437,19.1095,19.0291,19.073,77025.0
2019-07-30 11:45:00,26.08,26.23,26.08,26.19,52167.0,19.073,19.1827,19.073,19.1534,52167.0
2019-07-30 11:50:00,26.19,26.27,26.19,26.26,45027.0,19.1534,19.2119,19.1534,19.2046,45027.0
2019-07-30 11:55:00,26.27,26.29,26.22,26.27,60574.0,19.2119,19.2266,19.1754,19.2119,60574.0
2019-07-30 12:00:00,26.27,26.29,26.22,26.26,49506.0,19.2119,19.2266,19.1754,19.2046,49506.0
2019-07-30 12:05:00,26.26,26.29,26.21,26.26,47042.0,19.2046,19.2266,19.168,19.2046,47042.0
2019-07-30 12:10:00,26.25,26.28,26.17,26.17,54733.0,19.1973,19.2192,19.1388,19.1388,54733.0
2019-07-30 12:15:00,26.18,26.22,26.16,26.21,42753.0,19.1461,19.1754,19.1315,19.168,42753.0
2019-07-30 12:20:00,26.22,26.38,26.22,26.35,33031.0,19.1754,19.2924,19.1754,19.2704,33031.0
2019-07-30 12:25:00,26.36,26.45,26.36,26.45,35667.0,19.2777,19.3436,19.2777,19.3436,35667.0
2019-07-30 12:30:00,26.44,26.44,26.39,26.43,32243.0,19.3362,19.3362,19.2997,19.3289,32243.0
2019-07-30 12:35:00,26.43,26.45,26.41,26.44,17653.0,19.3289,19.3436,19.3143,19.3362,17653.0
2019-07-30 12:40:00,26.44,26.51,26.43,26.5,21185.0,19.3362,19.3874,19.3289,19.3801,21185.0
2019-07-30 12:45:00,26.5,26.51,26.44,26.48,41108.0,19.3801,19.3874,19.3362,19.3655,41108.0
2019-07-30 12:50:00,26.47,26.49,26.39,26.43,49859.0,19.3582,19.3728,19.2997,19.3289,49859.0
2019-07-30 12:55:00,26.44,26.48,26.41,26.48,34102.0,19.3362,19.3655,19.3143,19.3655,34102.0
2019-07-30 13:00:00,26.48,26.56,26.47,26.53,29978.0,19.3655,19.424,19.3582,19.4021,29978.0
2019-07-30 13:05:00,26.53,26.58,26.53,26.53,65390.0,19.4021,19.4386,19.4021,19.4021,65390.0
2019-07-30 13:10:00,26.54,26.64,26.53,26.6,58581.0,19.4094,19.4825,19.4021,19.4533,58581.0
2019-07-30 13:15:00,26.61,26.66,26.59,26.61,52791.0,19.4606,19.4971,19.4459,19.4606,52791.0
2019-07-30 13:20:00,26.61,26.68,26.59,26.67,29298.0,19.4606,19.5118,19.4459,19.5045,29298.0
2019-07-30 13:25:00,26.65,26.73,26.64,26.73,22677.0,19.4898,19.5483,19.4825,19.5483,22677.0
2019-07-30 13:30:00,26.73,26.84,26.73,26.84,92986.0,19.5483,19.6288,19.5483,19.6288,92986.0
2019-07-30 13:35:00,26.84,26.88,26.81,26.86,36077.0,19.6288,19.658,19.6068,19.6434,36077.0
2019-07-30 13:40:00,26.86,26.91,26.84,26.88,47362.0,19.6434,19.68,19.6288,19.658,47362.0
2019-07-30 13:45:00,26.88,26.9,26.79,26.79,41555.0,19.658,19.6727,19.5922,19.5922,41555.0
2019-07-30 13:50:00,26.79,26.89,26.76,26.88,47179.0,19.5922,19.6653,19.5703,19.658,47179.0
2019-07-30 13:55:00,26.88,26.9,26.86,26.9,28678.0,19.658,19.6727,19.6434,19.6727,28678.0
2019-07-30 14:00:00,26.89,26.96,26.87,26.93,34410.0,19.6653,19.7165,19.6507,19.6946,34410.0
2019-07-30 14:05:00,26.92,26.97,26.89,26.91,52183.0,19.6873,19.7239,19.6653,19.68,52183.0
2019-07-30 14:10:00,26.92,26.99,26.91,26.99,26644.0,19.6873,19.7385,19.68,19.7385,26644.0
2019-07-30 14:15:00,26.99,27.12,26.95,27.09,121544.0,19.7385,19.8336,19.7092,19.8116,121544.0
2019-07-30 14:20:00,27.1,27.13,27.0,27.03,118204.0,19.8189,19.8409,19.7458,19.7677,118204.0
2019-07-30 14:25:00,27.03,27.06,26.99,27.02,49329.0,19.7677,19.7897,19.7385,19.7604,49329.0
2019-07-30 14:30:00,27.02,27.02,26.97,27.0,93254.0,19.7604,19.7604,19.7239,19.7458,93254.0
2019-07-30 14:35:00,27.0,27.01,26.97,26.98,34428.0,19.7458,19.7531,19.7239,19.7312,34428.0
2019-07-30 14:40:00,26.98,27.01,26.96,27.01,44747.0,19.7312,19.7531,19.7165,19.7531,44747.0
2019-07-30 14:45:00,27.01,27.01,26.98,26.99,47307.0,19.7531,19.7531,19.7312,19.7385,47307.0
2019-07-30 14:50:00,26.99,27.0,26.92,26.96,50285.0,19.7385,19.7458,19.6873,19.7165,50285.0
2019-07-30 14:55:00,26.95,26.96,26.85,26.93,229603.0,19.7092,19.7165,19.6361,19.6946,229603.0
2019-07-30 15:00:00,26.93,26.97,26.92,26.97,35159.0,19.6946,19.7239,19.6873,19.7239,35159.0
2019-07-30 15:05:00,26.96,26.98,26.91,26.97,48061.0,19.7165,19.7312,19.68,19.7239,48061.0
2019-07-30 15:10:00,26.97,26.99,26.95,26.96,52513.0,19.7239,19.7385,19.7092,19.7165,52513.0
2019-07-30 15:15:00,26.96,26.96,26.88,26.91,100169.0,19.7165,19.7165,19.658,19.68,100169.0
2019-07-30 15:20:00,26.91,26.92,26.85,26.89,94669.0,19.68,19.6873,19.6361,19.6653,94669.0
2019-07-30 15:25:00,26.88,26.96,26.88,26.91,51792.0,19.658,19.7165,19.658,19.68,51792.0
2019-07-30 15:30:00,26.91,26.98,26.9,26.96,93485.0,19.68,19.7312,19.6727,19.7165,93485.0
2019-07-30 15:35:00,26.95,26.96,26.81,26.84,169620.0,19.7092,19.7165,19.6068,19.6288,169620.0
2019-07-30 15:40:00,26.84,26.85,26.79,26.79,91803.0,19.6288,19.6361,19.5922,19.5922,91803.0
2019-07-30 15:45:00,26.8,26.81,26.74,26.77,281445.0,19.5995,19.6068,19.5556,19.5776,281445.0
2019-07-30 15:50:00,26.78,26.8,26.73,26.78,337495.0,19.5849,19.5995,19.5483,19.5849,337495.0
2019-07-30 15:55:00,26.77,26.89,26.76,26.89,329539.0,19.5776,19.6653,19.5703,19.6653,329539.0
2019-07-31 09:30:00,26.81,27.01,26.77,26.96,74967.0,19.6068,19.7531,19.5776,19.7165,74967.0
2019-07-31 09:35:00,26.98,27.05,26.71,26.74,80759.0,19.7312,19.7824,19.5337,19.5556,80759.0
2019-07-31 09:40:00,26.74,26.85,26.62,26.84,69293.0,19.5556,19.6361,19.4679,19.6288,69293.0
2019-07-31 09:45:00,26.82,26.99,26.82,26.98,75868.0,19.6142,19.7385,19.6142,19.7312,75868.0
2019-07-31 09:50:00,26.98,27.08,26.91,26.99,197894.0,19.7312,19.8043,19.68,19.7385,197894.0
2019-07-31 09:55:00,26.96,27.04,26.9,26.95,79985.0,19.7165,19.775,19.6727,19.7092,79985.0
2019-07-31 10:00:00,26.94,27.03,26.91,27.0,115447.0,19.7019,19.7677,19.68,19.7458,115447.0
2019-07-31 10:05:00,27.01,27.04,26.95,26.99,81286.0,19.7531,19.775,19.7092,19.7385,81286.0
2019-07-31 10:10:00,26.99,27.15,26.98,27.15,48102.0,19.7385,19.8555,19.7312,19.8555,48102.0
2019-07-31 10:15:00,27.13,27.14,27.06,27.08,30109.0,19.8409,19.8482,19.7897,19.8043,30109.0
2019-07-31 10:20:00,27.08,27.08,26.96,26.97,51981.0,19.8043,19.8043,19.7165,19.7239,51981.0
2019-07-31 10:25:00,26.97,26.97,26.84,26.86,26762.0,19.7239,19.7239,19.6288,19.6434,26762.0
2019-07-31 10:30:00,26.9,27.13,26.87,27.09,90068.0,19.6727,19.8409,19.6507,19.8116,90068.0
2019-07-31 10:35:00,27.08,27.18,27.04,27.18,49974.0,19.8043,19.8774,19.775,19.8774,49974.0
2019-07-31 10:40:00,27.18,27.21,27.14,27.2,44643.0,19.8774,19.8994,19.8482,19.8921,44643.0
2019-07-31 10:45:00,27.2,27.33,27.2,27.32,67637.0,19.8921,19.9871,19.8921,19.9798,67637.0
2019-07-31 10:50:00,27.32,27.4,27.29,27.39,105852.0,19.9798,20.0383,19.9579,20.031,105852.0
2019-07-31 10:55:00,27.39,27.45,27.36,27.38,121703.0,20.031,20.0749,20.0091,20.0237,121703.0
2019-07-31 11:00:00,27.38,27.43,27.3,27.43,68782.0,20.0237,20.0603,19.9652,20.0603,68782.0
2019-07-31 11:05:00,27.43,27.56,27.42,27.56,105314.0,20.0603,20.1553,20.0529,20.1553,105314.0
2019-07-31 11:10:00,27.55,27.59,27.5,27.55,99174.0,20.148,20.1773,20.1115,20.148,99174.0
2019-07-31 11:15:00,27.55,27.56,27.47,27.49,188609.0,20.148,20.1553,20.0895,20.1041,188609.0
2019-07-31 11:20:00,27.5,27.52,27.44,27.49,71917.0,20.1115,20.1261,20.0676,20.1041,71917.0
2019-07-31 11:25:00,27.49,27.58,27.48,27.52,117734.0,20.1041,20.17,20.0968,20.1261,117734.0
2019-07-31 11:30:00,27.53,27.58,27.44,27.45,127572.0,20.1334,20.17,20.0676,20.0749,127572.0
2019-07-31 11:35:00,27.46,27.6,27.44,27.56,38241.0,20.0822,20.1846,20.0676,20.1553,38241.0
2019-07-31 11:40:00,27.56,27.56,27.5,27.53,26540.0,20.1553,20.1553,20.1115,20.1334,26540.0
2019-07-31 11:45:00,27.53,27.55,27.5,27.54,23352.0,20.1334,20.148,20.1115,20.1407,23352.0
2019-07-31 11:50:00,27.53,27.54,27.44,27.48,38208.0,20.1334,20.1407,20.0676,20.0968,38208.0
2019-07-31 11:55:00,27.47,27.47,27.42,27.43,61672.0,20.0895,20.0895,20.0529,20.0603,61672.0
2019-07-31 12:00:00,27.43,27.43,27.35,27.39,46775.0,20.0603,20.0603,20.0018,20.031,46775.0
2019-07-31 12:05:00,27.39,27.42,27.35,27.38,43426.0,20.031,20.0529,20.0018,20.0237,43426.0
2019-07-31 12:10:00,27.38,27.42,27.34,27.34,62822.0,20.0237,20.0529,19.9944,19.9944,62822.0
2019-07-31 12:15:00,27.35,27.38,27.29,27.3,74267.0,20.0018,20.0237,19.9579,19.9652,74267.0
2019-07-31 12:20:00,27.3,27.3,27.26,27.3,14134.0,19.9652,19.9652,19.9359,19.9652,14134.0
2019-07-31 12:25:00,27.31,27.33,27.29,27.32,31988.0,19.9725,19.9871,19.9579,19.9798,31988.0
2019-07-31 12:30:00,27.32,27.38,27.3,27.37,43183.0,19.9798,20.0237,19.9652,20.0164,43183.0
2019-07-31 12:35:00,27.38,27.4,27.34,27.37,23288.0,20.0237,20.0383,19.9944,20.0164,23288.0
2019-07-31 12:40:00,27.37,27.4,27.34,27.34,36131.0,20.0164,20.0383,19.9944,19.9944,36131.0
2019-07-31 12:45:00,27.34,27.35,27.31,27.34,20325.0,19.9944,20.0018,19.9725,19.9944,20325.0
2019-07-31 12:50:00,27.35,27.36,27.32,27.33,19775.0,20.0018,20.0091,19.9798,19.9871,19775.0
2019-07-31 12:55:00,27.34,27.38,27.33,27.38,39013.0,19.9944,20.0237,19.9871,20.0237,39013.0
2019-07-31 13:00:00,27.38,27.41,27.32,27.33,96811.0,20.0237,20.0456,19.9798,19.9871,96811.0
2019-07-31 13:05:00,27.32,27.33,27.29,27.32,23490.0,19.9798,19.9871,19.9579,19.9798,23490.0
2019-07-31 13:10:00,27.32,27.35,27.28,27.29,32951.0,19.9798,20.0018,19.9506,19.9579,32951.0
2019-07-31 13:15:00,27.3,27.35,27.29,27.35,16037.0,19.9652,20.0018,19.9579,20.0018,16037.0
2019-07-31 13:20:00,27.34,27.37,27.29,27.37,22616.0,19.9944,20.0164,19.9579,20.0164,22616.0
2019-07-31 13:25:00,27.36,27.39,27.34,27.35,26763.0,20.0091,20.031,19.9944,20.0018,26763.0
2019-07-31 13:30:00,27.35,27.36,27.32,27.35,19741.0,20.0018,20.0091,19.9798,20.0018,19741.0
2019-07-31 13:35:00,27.34,27.34,27.3,27.32,35449.0,19.9944,19.9944,19.9652,19.9798,35449.0
2019-07-31 13:40:00,27.32,27.33,27.29,27.33,26291.0,19.9798,19.9871,19.9579,19.9871,26291.0
2019-07-31 13:45:00,27.33,27.36,27.29,27.31,55282.0,19.9871,20.0091,19.9579,19.9725,55282.0
2019-07-31 13:50:00,27.3,27.33,27.29,27.3,28164.0,19.9652,19.9871,19.9579,19.9652,28164.0
2019-07-31 13:55:00,27.29,27.37,27.28,27.31,48728.0,19.9579,20.0164,19.9506,19.9725,48728.0
2019-07-31 14:00:00,27.31,27.4,27.12,27.23,79643.0,19.9725,20.0383,19.8336,19.914,79643.0
2019-07-31 14:05:00,27.24,27.36,27.21,27.32,53452.0,19.9213,20.0091,19.8994,19.9798,53452.0
2019-07-31 14:10:00,27.31,27.39,27.28,27.37,76903.0,19.9725,20.031,19.9506,20.0164,76903.0
2019-07-31 14:15:00,27.37,27.4,27.34,27.39,35567.0,20.0164,20.0383,19.9944,20.031,35567.0
2019-07-31 14:20:00,27.39,27.43,27.38,27.43,31837.0,20.031,20.0603,20.0237,20.0603,31837.0
2019-07-31 14:25:00,27.42,27.47,27.42,27.43,31240.0,20.0529,20.0895,20.0529,20.0603,31240.0
2019-07-31 14:30:00,27.42,27.49,27.41,27.45,25820.0,20.0529,20.1041,20.0456,20.0749,25820.0
2019-07-31 14:35:00,27.45,27.47,27.29,27.29,67014.0,20.0749,20.0895,19.9579,19.9579,67014.0
2019-07-31 14:40:00,27.3,27.3,27.21,27.22,52818.0,19.9652,19.9652,19.8994,19.9067,52818.0
2019-07-31 14:45:00,27.22,27.28,27.15,27.16,77775.0,19.9067,19.9506,19.8555,19.8628,77775.0
2019-07-31 14:50:00,27.15,27.17,26.76,26.95,186968.0,19.8555,19.8701,19.5703,19.7092,186968.0
2019-07-31 14:55:00,26.96,27.01,26.92,27.0,69191.0,19.7165,19.7531,19.6873,19.7458,69191.0
2019-07-31 15:00:00,27.01,27.07,26.9,27.0,75814.0,19.7531,19.797,19.6727,19.7458,75814.0
2019-07-31 15:05:00,26.99,27.12,26.96,27.06,51759.0,19.7385,19.8336,19.7165,19.7897,51759.0
2019-07-31 15:10:00,27.07,27.07,26.97,27.04,44170.0,19.797,19.797,19.7239,19.775,44170.0
2019-07-31 15:15:00,27.04,27.11,26.99,27.1,66888.0,19.775,19.8262,19.7385,19.8189,66888.0
2019-07-31 15:20:00,27.1,27.17,27.08,27.13,35669.0,19.8189,19.8701,19.8043,19.8409,35669.0
2019-07-31 15:25:00,27.14,27.2,27.13,27.15,37666.0,19.8482,19.8921,19.8409,19.8555,37666.0
2019-07-31 15:30:00,27.14,27.15,27.0,27.01,64892.0,19.8482,19.8555,19.7458,19.7531,64892.0
2019-07-31 15:35:00,27.0,27.06,26.98,27.03,141765.0,19.7458,19.7897,19.7312,19.7677,141765.0
2019-07-31 15:40:00,27.03,27.09,26.99,27.09,50701.0,19.7677,19.8116,19.7385,19.8116,50701.0
2019-07-31 15:45:00,27.08,27.17,27.08,27.14,92819.0,19.8043,19.8701,19.8043,19.8482,92819.0
2019-07-31 15:50:00,27.13,27.14,27.03,27.03,81007.0,19.8409,19.8482,19.7677,19.7677,81007.0
2019-07-31 15:55:00,27.04,27.08,27.0,27.01,234556.0,19.775,19.8043,19.7458,19.7531,234556.0
2019-08-01 09:30:00,26.5,26.5,26.06,26.17,226797.0,19.3801,19.3801,19.0583,19.1388,226797.0
2019-08-01 09:35:00,26.16,26.17,25.97,25.98,137279.0,19.1315,19.1388,18.9925,18.9998,137279.0
2019-08-01 09:40:00,25.98,26.05,25.8,25.85,111044.0,18.9998,19.051,18.8682,18.9048,111044.0
2019-08-01 09:45:00,25.85,26.01,25.85,25.96,50840.0,18.9048,19.0218,18.9048,18.9852,50840.0
2019-08-01 09:50:00,25.96,26.02,25.8,25.87,79321.0,18.9852,19.0291,18.8682,18.9194,79321.0
2019-08-01 09:55:00,25.87,26.04,25.86,25.98,44849.0,18.9194,19.0437,18.9121,18.9998,44849.0
2019-08-01 10:00:00,25.98,26.11,25.97,26.05,132196.0,18.9998,19.0949,18.9925,19.051,132196.0
2019-08-01 10:05:00,26.05,26.07,25.98,26.03,210155.0,19.051,19.0657,18.9998,19.0364,210155.0
2019-08-01 10:10:00,26.03,26.06,25.9,25.92,61485.0,19.0364,19.0583,18.9413,18.956,61485.0
2019-08-01 10:15:00,25.92,25.93,25.81,25.92,73990.0,18.956,18.9633,18.8755,18.956,73990.0
2019-08-01 10:20:00,25.93,25.96,25.89,25.93,41024.0,18.9633,18.9852,18.934,18.9633,41024.0
2019-08-01 10:25:00,25.94,26.01,25.91,25.99,21079.0,18.9706,19.0218,18.9486,19.0072,21079.0
2019-08-01 10:30:00,26.0,26.03,25.91,25.92,36133.0,19.0145,19.0364,18.9486,18.956,36133.0
2019-08-01 10:35:00,25.91,25.93,25.77,25.78,76681.0,18.9486,18.9633,18.8463,18.8536,76681.0
2019-08-01 10:40:00,25.78,25.82,25.75,25.76,95735.0,18.8536,18.8828,18.8316,18.8389,95735.0
2019-08-01 10:45:00,25.76,25.77,25.63,25.67,84409.0,18.8389,18.8463,18.7439,18.7731,84409.0
2019-08-01 10:50:00,25.67,25.69,25.63,25.65,118726.0,18.7731,18.7878,18.7439,18.7585,118726.0
2019-08-01 10:55:00,25.65,25.65,25.58,25.6,88330.0,18.7585,18.7585,18.7073,18.7219,88330.0
2019-08-01 11:00:00,25.6,25.72,25.59,25.62,71687.0,18.7219,18.8097,18.7146,18.7366,71687.0
2019-08-01 11:05:00,25.63,25.63,25.54,25.61,49776.0,18.7439,18.7439,18.6781,18.7292,49776.0
2019-08-01 11:10:00,25.61,25.63,25.54,25.59,41789.0,18.7292,18.7439,18.6781,18.7146,41789.0
2019-08-01 11:15:00,25.59,25.62,25.48,25.52,55028.0,18.7146,18.7366,18.6342,18.6634,55028.0
2019-08-01 11:20:00,25.51,25.54,25.46,25.51,59327.0,18.6561,18.6781,18.6196,18.6561,59327.0
2019-08-01 11:25:00,25.52,25.63,25.5,25.62,54300.0,18.6634,18.7439,18.6488,18.7366,54300.0
2019-08-01 11:30:00,25.61,25.67,25.56,25.59,95464.0,18.7292,18.7731,18.6927,18.7146,95464.0
2019-08-01 11:35:00,25.59,25.66,25.58,25.64,43116.0,18.7146,18.7658,18.7073,18.7512,43116.0
2019-08-01 11:40:00,25.64,25.8,25.63,25.8,70113.0,18.7512,18.8682,18.7439,18.8682,70113.0
2019-08-01 11:45:00,25.8,25.87,25.79,25.86,78796.0,18.8682,18.9194,18.8609,18.9121,78796.0
2019-08-01 11:50:00,25.86,25.86,25.8,25.8,44417.0,18.9121,18.9121,18.8682,18.8682,44417.0
2019-08-01 11:55:00,25.8,25.81,25.76,25.76,46867.0,18.8682,18.8755,18.8389,18.8389,46867.0
2019-08-01 12:00:00,25.77,25.77,25.71,25.74,85588.0,18.8463,18.8463,18.8024,18.8243,85588.0
2019-08-01 12:05:00,25.74,25.75,25.67,25.71,60284.0,18.8243,18.8316,18.7731,18.8024,60284.0
2019-08-01 12:10:00,25.71,25.83,25.71,25.79,55149.0,18.8024,18.8901,18.8024,18.8609,55149.0
2019-08-01 12:15:00,25.79,25.79,25.65,25.66,49171.0,18.8609,18.8609,18.7585,18.7658,49171.0
2019-08-01 12:20:00,25.66,25.69,25.65,25.65,80049.0,18.7658,18.7878,18.7585,18.7585,80049.0
2019-08-01 12:25:00,25.65,25.66,25.58,25.61,94517.0,18.7585,18.7658,18.7073,18.7292,94517.0
2019-08-01 12:30:00,25.61,25.67,25.59,25.6,93685.0,18.7292,18.7731,18.7146,18.7219,93685.0
2019-08-01 12:35:00,25.6,25.6,25.49,25.5,113633.0,18.7219,18.7219,18.6415,18.6488,113633.0
2019-08-01 12:40:00,25.5,25.54,25.46,25.52,60491.0,18.6488,18.6781,18.6196,18.6634,60491.0
2019-08-01 12:45:00,25.52,25.52,25.48,25.5,49771.0,18.6634,18.6634,18.6342,18.6488,49771.0
2019-08-01 12:50:00,25.49,25.57,25.49,25.57,72624.0,18.6415,18.7,18.6415,18.7,72624.0
2019-08-01 12:55:00,25.57,25.57,25.5,25.52,42671.0,18.7,18.7,18.6488,18.6634,42671.0
2019-08-01 13:00:00,25.52,25.57,25.52,25.55,63296.0,18.6634,18.7,18.6634,18.6854,63296.0
2019-08-01 13:05:00,25.53,25.59,25.53,25.57,52963.0,18.6707,18.7146,18.6707,18.7,52963.0
2019-08-01 13:10:00,25.57,25.6,25.54,25.56,33997.0,18.7,18.7219,18.6781,18.6927,33997.0
2019-08-01 13:15:00,25.56,25.58,25.54,25.54,41738.0,18.6927,18.7073,18.6781,18.6781,41738.0
2019-08-01 13:20:00,25.55,25.57,25.53,25.57,47753.0,18.6854,18.7,18.6707,18.7,47753.0
2019-08-01 13:25:00,25.57,25.58,25.28,25.29,149092.0,18.7,18.7073,18.4879,18.4952,149092.0
2019-08-01 13:30:00,25.28,25.34,25.15,25.15,196031.0,18.4879,18.5318,18.3928,18.3928,196031.0
2019-08-01 13:35:00,25.15,25.16,24.96,24.99,208513.0,18.3928,18.4002,18.2539,18.2758,208513.0
2019-08-01 13:40:00,24.98,25.15,24.93,25.05,106183.0,18.2685,18.3928,18.2319,18.3197,106183.0
2019-08-01 13:45:00,25.04,25.1,25.01,25.08,329979.0,18.3124,18.3563,18.2905,18.3416,329979.0
2019-08-01 13:50:00,25.07,25.19,25.03,25.07,125981.0,18.3343,18.4221,18.3051,18.3343,125981.0
2019-08-01 13:55:00,25.04,25.23,25.02,25.2,74913.0,18.3124,18.4513,18.2978,18.4294,74913.0
2019-08-01 14:00:00,25.2,25.24,25.07,25.09,90623.0,18.4294,18.4587,18.3343,18.349,90623.0
2019-08-01 14:05:00,25.08,25.13,25.05,25.06,76005.0,18.3416,18.3782,18.3197,18.327,76005.0
2019-08-01 14:10:00,25.05,25.22,25.01,25.2,230316.0,18.3197,18.444,18.2905,18.4294,230316.0
2019-08-01 14:15:00,25.21,25.23,25.11,25.19,61126.0,18.4367,18.4513,18.3636,18.4221,61126.0
2019-08-01 14:20:00,25.19,25.2,25.02,25.03,75936.0,18.4221,18.4294,18.2978,18.3051,75936.0
2019-08-01 14:25:00,25.04,25.12,25.02,25.08,159667.0,18.3124,18.3709,18.2978,18.3416,159667.0
2019-08-01 14:30:00,25.08,25.1,24.96,24.97,109506.0,18.3416,18.3563,18.2539,18.2612,109506.0
2019-08-01 14:35:00,24.96,24.97,24.83,24.89,99139.0,18.2539,18.2612,18.1588,18.2027,99139.0
2019-08-01 14:40:00,24.88,25.01,24.88,24.98,202655.0,18.1954,18.2905,18.1954,18.2685,202655.0
2019-08-01 14:45:00,24.97,25.06,24.96,25.05,96899.0,18.2612,18.327,18.2539,18.3197,96899.0
2019-08-01 14:50:00,25.05,25.11,25.04,25.05,85545.0,18.3197,18.3636,18.3124,18.3197,85545.0
2019-08-01 14:55:00,25.05,25.07,24.99,25.05,90151.0,18.3197,18.3343,18.2758,18.3197,90151.0
2019-08-01 15:00:00,25.05,25.08,24.99,25.07,95155.0,18.3197,18.3416,18.2758,18.3343,95155.0
2019-08-01 15:05:00,25.07,25.07,24.98,24.98,172065.0,18.3343,18.3343,18.2685,18.2685,172065.0
2019-08-01 15:10:00,24.98,25.01,24.96,24.98,128945.0,18.2685,18.2905,18.2539,18.2685,128945.0
2019-08-01 15:15:00,24.98,25.14,24.97,25.08,239060.0,18.2685,18.3855,18.2612,18.3416,239060.0
2019-08-01 15:20:00,25.08,25.24,25.06,25.24,148619.0,18.3416,18.4587,18.327,18.4587,148619.0
2019-08-01 15:25:00,25.24,25.39,25.21,25.3,104142.0,18.4587,18.5684,18.4367,18.5025,104142.0
2019-08-01 15:30:00,25.3,25.33,25.2,25.23,107490.0,18.5025,18.5245,18.4294,18.4513,107490.0
2019-08-01 15:35:00,25.23,25.32,25.21,25.29,106284.0,18.4513,18.5172,18.4367,18.4952,106284.0
2019-08-01 15:40:00,25.29,25.29,25.2,25.22,141050.0,18.4952,18.4952,18.4294,18.444,141050.0
2019-08-01 15:45:00,25.22,25.31,25.22,25.25,130190.0,18.444,18.5099,18.444,18.466,130190.0
2019-08-01 15:50:00,25.26,25.26,25.15,25.17,267997.0,18.4733,18.4733,18.3928,18.4075,267997.0
2019-08-01 15:55:00,25.17,25.24,25.16,25.17,487444.0,18.4075,18.4587,18.4002,18.4075,487444.0
2019-08-02 09:30:00,25.26,25.76,25.13,25.58,165621.0,18.4733,18.8389,18.3782,18.7073,165621.0
2019-08-02 09:35:00,25.57,25.6,25.32,25.37,71620.0,18.7,18.7219,18.5172,18.5537,71620.0
2019-08-02 09:40:00,25.36,25.41,25.22,25.25,76152.0,18.5464,18.583,18.444,18.466,76152.0
2019-08-02 09:45:00,25.25,25.34,25.14,25.15,136291.0,18.466,18.5318,18.3855,18.3928,136291.0
2019-08-02 09:50:00,25.16,25.27,25.12,25.2,138992.0,18.4002,18.4806,18.3709,18.4294,138992.0
2019-08-02 09:55:00,25.19,25.2,24.97,24.99,98706.0,18.4221,18.4294,18.2612,18.2758,98706.0
2019-08-02 10:00:00,24.98,25.06,24.91,24.92,98873.0,18.2685,18.327,18.2173,18.2246,98873.0
2019-08-02 10:05:00,24.91,24.93,24.83,24.9,53547.0,18.2173,18.2319,18.1588,18.21,53547.0
2019-08-02 10:10:00,24.89,24.91,24.59,24.6,198015.0,18.2027,18.2173,17.9833,17.9906,198015.0
2019-08-02 10:15:00,24.6,24.64,24.49,24.62,251739.0,17.9906,18.0199,17.9102,18.0052,251739.0
2019-08-02 10:20:00,24.62,24.68,24.49,24.55,104222.0,18.0052,18.0491,17.9102,17.954,104222.0
2019-08-02 10:25:00,24.55,24.6,24.45,24.5,92680.0,17.954,17.9906,17.8809,17.9175,92680.0
2019-08-02 10:30:00,24.51,24.51,24.34,24.36,82709.0,17.9248,17.9248,17.8005,17.8151,82709.0
2019-08-02 10:35:00,24.37,24.4,24.31,24.34,48765.0,17.8224,17.8443,17.7785,17.8005,48765.0
2019-08-02 10:40:00,24.33,24.37,24.28,24.32,141431.0,17.7932,17.8224,17.7566,17.7858,141431.0
2019-08-02 10:45:00,24.32,24.41,24.23,24.3,112414.0,17.7858,17.8517,17.72,17.7712,112414.0
2019-08-02 10:50:00,24.29,24.3,24.17,24.22,105075.0,17.7639,17.7712,17.6761,17.7127,105075.0
2019-08-02 10:55:00,24.22,24.29,24.22,24.24,58475.0,17.7127,17.7639,17.7127,17.7273,58475.0
2019-08-02 11:00:00,24.23,24.3,24.2,24.3,41684.0,17.72,17.7712,17.6981,17.7712,41684.0
2019-08-02 11:05:00,24.3,24.42,24.27,24.41,58178.0,17.7712,17.859,17.7493,17.8517,58178.0
2019-08-02 11:10:00,24.41,24.59,24.4,24.57,60882.0,17.8517,17.9833,17.8443,17.9687,60882.0
2019-08-02 11:15:00,24.57,24.68,24.56,24.67,70951.0,17.9687,18.0491,17.9614,18.0418,70951.0
2019-08-02 11:20:00,24.66,24.74,24.64,24.71,126804.0,18.0345,18.093,18.0199,18.0711,126804.0
2019-08-02 11:25:00,24.71,24.78,24.67,24.68,113593.0,18.0711,18.1222,18.0418,18.0491,113593.0
2019-08-02 11:30:00,24.67,24.76,24.64,24.65,116045.0,18.0418,18.1076,18.0199,18.0272,116045.0
2019-08-02 11:35:00,24.66,24.72,24.63,24.71,131475.0,18.0345,18.0784,18.0126,18.0711,131475.0
2019-08-02 11:40:00,24.71,24.82,24.68,24.77,90456.0,18.0711,18.1515,18.0491,18.1149,90456.0
2019-08-02 11:45:00,24.78,24.88,24.69,24.87,51122.0,18.1222,18.1954,18.0564,18.1881,51122.0
2019-08-02 11:50:00,24.87,24.88,24.76,24.84,53975.0,18.1881,18.1954,18.1076,18.1661,53975.0
2019-08-02 11:55:00,24.85,24.98,24.85,24.97,124386.0,18.1734,18.2685,18.1734,18.2612,124386.0
2019-08-02 12:00:00,24.98,25.06,24.95,24.98,128569.0,18.2685,18.327,18.2466,18.2685,128569.0
2019-08-02 12:05:00,24.98,25.12,24.97,25.1,89706.0,18.2685,18.3709,18.2612,18.3563,89706.0
2019-08-02 12:10:00,25.09,25.15,25.08,25.14,39028.0,18.349,18.3928,18.3416,18.3855,39028.0
2019-08-02 12:15:00,25.14,25.24,25.13,25.23,67712.0,18.3855,18.4587,18.3782,18.4513,67712.0
2019-08-02 12:20:00,25.21,25.22,25.15,25.22,38582.0,18.4367,18.444,18.3928,18.444,38582.0
2019-08-02 12:25:00,25.22,25.22,25.14,25.15,70948.0,18.444,18.444,18.3855,18.3928,70948.0
2019-08-02 12:30:00,25.15,25.17,25.04,25.05,78989.0,18.3928,18.4075,18.3124,18.3197,78989.0
2019-08-02 12:35:00,25.04,25.09,25.0,25.08,46231.0,18.3124,18.349,18.2831,18.3416,46231.0
2019-08-02 12:40:00,25.08,25.12,25.05,25.07,49064.0,18.3416,18.3709,18.3197,18.3343,49064.0
2019-08-02 12:45:00,25.06,25.06,25.01,25.01,38471.0,18.327,18.327,18.2905,18.2905,38471.0
2019-08-02 12:50:00,25.01,25.09,25.0,25.08,58544.0,18.2905,18.349,18.2831,18.3416,58544.0
2019-08-02 12:55:00,25.08,25.12,25.06,25.11,42046.0,18.3416,18.3709,18.327,18.3636,42046.0
2019-08-02 13:00:00,25.12,25.18,25.07,25.16,61654.0,18.3709,18.4148,18.3343,18.4002,61654.0
2019-08-02 13:05:00,25.16,25.16,25.08,25.14,36539.0,18.4002,18.4002,18.3416,18.3855,36539.0
2019-08-02 13:10:00,25.14,25.2,25.11,25.19,69793.0,18.3855,18.4294,18.3636,18.4221,69793.0
2019-08-02 13:15:00,25.19,25.23,25.18,25.19,59159.0,18.4221,18.4513,18.4148,18.4221,59159.0
2019-08-02 13:20:00,25.19,25.24,25.18,25.19,42009.0,18.4221,18.4587,18.4148,18.4221,42009.0
2019-08-02 13:25:00,25.19,25.2,25.17,25.17,43087.0,18.4221,18.4294,18.4075,18.4075,43087.0
2019-08-02 13:30:00,25.16,25.19,25.14,25.16,38066.0,18.4002,18.4221,18.3855,18.4002,38066.0
2019-08-02 13:35:00,25.16,25.17,25.12,25.14,53316.0,18.4002,18.4075,18.3709,18.3855,53316.0
2019-08-02 13:40:00,25.14,25.2,25.14,25.16,60529.0,18.3855,18.4294,18.3855,18.4002,60529.0
2019-08-02 13:45:00,25.15,25.16,25.09,25.1,44833.0,18.3928,18.4002,18.349,18.3563,44833.0
2019-08-02 13:50:00,25.1,25.12,25.08,25.1,44519.0,18.3563,18.3709,18.3416,18.3563,44519.0
2019-08-02 13:55:00,25.1,25.11,25.06,25.08,39326.0,18.3563,18.3636,18.327,18.3416,39326.0
2019-08-02 14:00:00,25.08,25.12,25.05,25.09,65160.0,18.3416,18.3709,18.3197,18.349,65160.0
2019-08-02 14:05:00,25.09,25.18,25.09,25.12,71582.0,18.349,18.4148,18.349,18.3709,71582.0
2019-08-02 14:10:00,25.12,25.13,25.05,25.1,58058.0,18.3709,18.3782,18.3197,18.3563,58058.0
2019-08-02 14:15:00,25.1,25.1,25.0,25.05,57596.0,18.3563,18.3563,18.2831,18.3197,57596.0
2019-08-02 14:20:00,25.05,25.13,25.05,25.09,70952.0,18.3197,18.3782,18.3197,18.349,70952.0
2019-08-02 14:25:00,25.09,25.11,25.04,25.08,39584.0,18.349,18.3636,18.3124,18.3416,39584.0
2019-08-02 14:30:00,25.07,25.1,25.04,25.09,54744.0,18.3343,18.3563,18.3124,18.349,54744.0
2019-08-02 14:35:00,25.09,25.15,25.08,25.15,42144.0,18.349,18.3928,18.3416,18.3928,42144.0
2019-08-02 14:40:00,25.14,25.15,25.09,25.11,44545.0,18.3855,18.3928,18.349,18.3636,44545.0
2019-08-02 14:45:00,25.11,25.15,25.06,25.08,38118.0,18.3636,18.3928,18.327,18.3416,38118.0
2019-08-02 14:50:00,25.07,25.07,25.02,25.04,53967.0,18.3343,18.3343,18.2978,18.3124,53967.0
2019-08-02 14:55:00,25.03,25.07,25.03,25.06,27659.0,18.3051,18.3343,18.3051,18.327,27659.0
2019-08-02 15:00:00,25.06,25.08,25.02,25.03,55145.0,18.327,18.3416,18.2978,18.3051,55145.0
2019-08-02 15:05:00,25.02,25.03,24.98,24.99,51034.0,18.2978,18.3051,18.2685,18.2758,51034.0
2019-08-02 15:10:00,24.99,24.99,24.9,24.92,46271.0,18.2758,18.2758,18.21,18.2246,46271.0
2019-08-02 15:15:00,24.92,24.98,24.91,24.98,47977.0,18.2246,18.2685,18.2173,18.2685,47977.0
2019-08-02 15:20:00,24.98,25.06,24.97,25.04,76563.0,18.2685,18.327,18.2612,18.3124,76563.0
2019-08-02 15:25:00,25.04,25.09,25.02,25.05,54477.0,18.3124,18.349,18.2978,18.3197,54477.0
2019-08-02 15:30:00,25.05,25.06,24.93,24.94,94918.0,18.3197,18.327,18.2319,18.2393,94918.0
2019-08-02 15:35:00,24.95,25.1,24.93,25.1,169663.0,18.2466,18.3563,18.2319,18.3563,169663.0
2019-08-02 15:40:00,25.1,25.16,25.1,25.14,134071.0,18.3563,18.4002,18.3563,18.3855,134071.0
2019-08-02 15:45:00,25.14,25.18,25.08,25.18,185381.0,18.3855,18.4148,18.3416,18.4148,185381.0
2019-08-02 15:50:00,25.18,25.2,25.09,25.09,325256.0,18.4148,18.4294,18.349,18.349,325256.0
2019-08-02 15:55:00,25.1,25.14,25.03,25.04,384201.0,18.3563,18.3855,18.3051,18.3124,384201.0
2019-08-05 09:30:00,24.25,24.48,23.94,24.12,156268.0,17.7346,17.9029,17.5079,17.6396,156268.0
2019-08-05 09:35:00,24.14,24.32,24.13,24.32,66800.0,17.6542,17.7858,17.6469,17.7858,66800.0
2019-08-05 09:40:00,24.31,24.31,24.09,24.2,100326.0,17.7785,17.7785,17.6176,17.6981,100326.0
2019-08-05 09:45:00,24.21,24.21,23.98,23.99,93473.0,17.7054,17.7054,17.5372,17.5445,93473.0
2019-08-05 09:50:00,23.99,24.21,23.99,24.19,92254.0,17.5445,17.7054,17.5445,17.6908,92254.0
2019-08-05 09:55:00,24.19,24.3,24.15,24.3,95933.0,17.6908,17.7712,17.6615,17.7712,95933.0
2019-08-05 10:00:00,24.29,24.34,24.2,24.3,85780.0,17.7639,17.8005,17.6981,17.7712,85780.0
2019-08-05 10:05:00,24.3,24.3,23.96,23.98,177447.0,17.7712,17.7712,17.5226,17.5372,177447.0
2019-08-05 10:10:00,23.98,24.1,23.97,23.97,160480.0,17.5372,17.6249,17.5299,17.5299,160480.0
2019-08-05 10:15:00,23.97,24.08,23.95,23.95,119391.0,17.5299,17.6103,17.5152,17.5152,119391.0
2019-08-05 10:20:00,23.96,24.05,23.93,24.04,81723.0,17.5226,17.5884,17.5006,17.5811,81723.0
2019-08-05 10:25:00,24.05,24.14,24.01,24.11,74853.0,17.5884,17.6542,17.5591,17.6323,74853.0
2019-08-05 10:30:00,24.11,24.13,24.04,24.08,70331.0,17.6323,17.6469,17.5811,17.6103,70331.0
2019-08-05 10:35:00,24.08,24.11,24.02,24.02,45831.0,17.6103,17.6323,17.5664,17.5664,45831.0
2019-08-05 10:40:00,24.03,24.04,23.98,24.0,37085.0,17.5738,17.5811,17.5372,17.5518,37085.0
2019-08-05 10:45:00,24.01,24.26,24.01,24.25,71585.0,17.5591,17.742,17.5591,17.7346,71585.0
2019-08-05 10:50:00,24.25,24.37,24.24,24.26,278626.0,17.7346,17.8224,17.7273,17.742,278626.0
2019-08-05 10:55:00,24.26,24.35,24.23,24.34,56578.0,17.742,17.8078,17.72,17.8005,56578.0
2019-08-05 11:00:00,24.33,24.39,24.32,24.35,100799.0,17.7932,17.837,17.7858,17.8078,100799.0
2019-08-05 11:05:00,24.35,24.44,24.35,24.36,57277.0,17.8078,17.8736,17.8078,17.8151,57277.0
2019-08-05 11:10:00,24.37,24.5,24.36,24.48,68729.0,17.8224,17.9175,17.8151,17.9029,68729.0
2019-08-05 11:15:00,24.47,24.48,24.27,24.29,107078.0,17.8955,17.9029,17.7493,17.7639,107078.0
2019-08-05 11:20:00,24.29,24.36,24.27,24.29,94077.0,17.7639,17.8151,17.7493,17.7639,94077.0
2019-08-05 11:25:00,24.29,24.36,24.26,24.3,95401.0,17.7639,17.8151,17.742,17.7712,95401.0
2019-08-05 11:30:00,24.3,24.47,24.3,24.46,90192.0,17.7712,17.8955,17.7712,17.8882,90192.0
2019-08-05 11:35:00,24.47,24.54,24.41,24.41,95887.0,17.8955,17.9467,17.8517,17.8517,95887.0
2019-08-05 11:40:00,24.42,24.43,24.32,24.33,61872.0,17.859,17.8663,17.7858,17.7932,61872.0
2019-08-05 11:45:00,24.33,24.35,24.26,24.34,83104.0,17.7932,17.8078,17.742,17.8005,83104.0
2019-08-05 11:50:00,24.34,24.34,24.26,24.3,48578.0,17.8005,17.8005,17.742,17.7712,48578.0
2019-08-05 11:55:00,24.29,24.36,24.28,24.34,51122.0,17.7639,17.8151,17.7566,17.8005,51122.0
2019-08-05 12:00:00,24.34,24.37,24.2,24.23,70268.0,17.8005,17.8224,17.6981,17.72,70268.0
2019-08-05 12:05:00,24.22,24.27,24.16,24.17,55123.0,17.7127,17.7493,17.6688,17.6761,55123.0
2019-08-05 12:10:00,24.17,24.33,24.16,24.33,99691.0,17.6761,17.7932,17.6688,17.7932,99691.0
2019-08-05 12:15:00,24.34,24.4,24.33,24.4,164571.0,17.8005,17.8443,17.7932,17.8443,164571.0
2019-08-05 12:20:00,24.39,24.42,24.31,24.35,125996.0,17.837,17.859,17.7785,17.8078,125996.0
2019-08-05 12:25:00,24.34,24.35,24.2,24.2,67898.0,17.8005,17.8078,17.6981,17.6981,67898.0
2019-08-05 12:30:00,24.2,24.24,24.18,24.2,34685.0,17.6981,17.7273,17.6835,17.6981,34685.0
2019-08-05 12:35:00,24.2,24.26,24.18,24.26,62476.0,17.6981,17.742,17.6835,17.742,62476.0
2019-08-05 12:40:00,24.26,24.38,24.25,24.3,56127.0,17.742,17.8297,17.7346,17.7712,56127.0
2019-08-05 12:45:00,24.31,24.31,24.21,24.22,45784.0,17.7785,17.7785,17.7054,17.7127,45784.0
2019-08-05 12:50:00,24.22,24.23,24.1,24.12,71116.0,17.7127,17.72,17.6249,17.6396,71116.0
2019-08-05 12:55:00,24.11,24.14,24.04,24.12,179597.0,17.6323,17.6542,17.5811,17.6396,179597.0
2019-08-05 13:00:00,24.13,24.18,24.1,24.13,49080.0,17.6469,17.6835,17.6249,17.6469,49080.0
2019-08-05 13:05:00,24.14,24.25,24.13,24.2,65845.0,17.6542,17.7346,17.6469,17.6981,65845.0
2019-08-05 13:10:00,24.21,24.27,24.2,24.24,20422.0,17.7054,17.7493,17.6981,17.7273,20422.0
2019-08-05 13:15:00,24.24,24.32,24.24,24.29,39135.0,17.7273,17.7858,17.7273,17.7639,39135.0
2019-08-05 13:20:00,24.29,24.32,24.24,24.25,50755.0,17.7639,17.7858,17.7273,17.7346,50755.0
2019-08-05 13:25:00,24.25,24.34,24.24,24.32,72961.0,17.7346,17.8005,17.7273,17.7858,72961.0
2019-08-05 13:30:00,24.34,24.35,24.21,24.22,57722.0,17.8005,17.8078,17.7054,17.7127,57722.0
2019-08-05 13:35:00,24.22,24.27,24.19,24.21,37442.0,17.7127,17.7493,17.6908,17.7054,37442.0
2019-08-05 13:40:00,24.22,24.27,24.19,24.2,41787.0,17.7127,17.7493,17.6908,17.6981,41787.0
2019-08-05 13:45:00,24.19,24.19,24.15,24.19,27189.0,17.6908,17.6908,17.6615,17.6908,27189.0
2019-08-05 13:50:00,24.18,24.2,24.14,24.18,30984.0,17.6835,17.6981,17.6542,17.6835,30984.0
2019-08-05 13:55:00,24.18,24.21,24.17,24.19,34554.0,17.6835,17.7054,17.6761,17.6908,34554.0
2019-08-05 14:00:00,24.18,24.23,24.15,24.15,36197.0,17.6835,17.72,17.6615,17.6615,36197.0
2019-08-05 14:05:00,24.17,24.22,24.16,24.2,26326.0,17.6761,17.7127,17.6688,17.6981,26326.0
2019-08-05 14:10:00,24.2,24.25,24.18,24.24,35988.0,17.6981,17.7346,17.6835,17.7273,35988.0
2019-08-05 14:15:00,24.23,24.25,24.19,24.21,31853.0,17.72,17.7346,17.6908,17.7054,31853.0
2019-08-05 14:20:00,24.21,24.24,24.15,24.16,47101.0,17.7054,17.7273,17.6615,17.6688,47101.0
2019-08-05 14:25:00,24.15,24.18,24.1,24.1,35863.0,17.6615,17.6835,17.6249,17.6249,35863.0
2019-08-05 14:30:00,24.11,24.11,23.99,24.07,53155.0,17.6323,17.6323,17.5445,17.603,53155.0
2019-08-05 14:35:00,24.08,24.15,24.08,24.12,82976.0,17.6103,17.6615,17.6103,17.6396,82976.0
2019-08-05 14:40:00,24.12,24.14,24.05,24.07,84336.0,17.6396,17.6542,17.5884,17.603,84336.0
2019-08-05 14:45:00,24.07,24.19,24.06,24.16,33448.0,17.603,17.6908,17.5957,17.6688,33448.0
2019-08-05 14:50:00,24.15,24.19,24.13,24.15,36252.0,17.6615,17.6908,17.6469,17.6615,36252.0
2019-08-05 14:55:00,24.15,24.18,24.11,24.15,47568.0,17.6615,17.6835,17.6323,17.6615,47568.0
2019-08-05 15:00:00,24.16,24.18,24.1,24.11,59086.0,17.6688,17.6835,17.6249,17.6323,59086.0
2019-08-05 15:05:00,24.1,24.14,24.08,24.09,72285.0,17.6249,17.6542,17.6103,17.6176,72285.0
2019-08-05 15:10:00,24.12,24.22,24.11,24.17,148281.0,17.6396,17.7127,17.6323,17.6761,148281.0
2019-08-05 15:15:00,24.16,24.18,24.08,24.14,64449.0,17.6688,17.6835,17.6103,17.6542,64449.0
2019-08-05 15:20:00,24.14,24.18,24.11,24.12,63691.0,17.6542,17.6835,17.6323,17.6396,63691.0
2019-08-05 15:25:00,24.13,24.19,24.05,24.06,66086.0,17.6469,17.6908,17.5884,17.5957,66086.0
2019-08-05 15:30:00,24.05,24.14,24.0,24.12,129090.0,17.5884,17.6542,17.5518,17.6396,129090.0
2019-08-05 15:35:00,24.11,24.15,24.07,24.08,105483.0,17.6323,17.6615,17.603,17.6103,105483.0
2019-08-05 15:40:00,24.08,24.13,24.06,24.08,90724.0,17.6103,17.6469,17.5957,17.6103,90724.0
2019-08-05 15:45:00,24.08,24.12,24.04,24.08,133651.0,17.6103,17.6396,17.5811,17.6103,133651.0
2019-08-05 15:50:00,24.07,24.08,24.01,24.06,269731.0,17.603,17.6103,17.5591,17.5957,269731.0
2019-08-05 15:55:00,24.06,24.11,24.04,24.06,442175.0,17.5957,17.6323,17.5811,17.5957,442175.0
2019-08-06 09:30:00,24.31,24.5,24.22,24.22,113737.0,17.7785,17.9175,17.7127,17.7127,113737.0
2019-08-06 09:35:00,24.21,24.25,23.88,23.88,58820.0,17.7054,17.7346,17.4641,17.4641,58820.0
2019-08-06 09:40:00,23.9,24.03,23.87,23.97,138495.0,17.4787,17.5738,17.4567,17.5299,138495.0
2019-08-06 09:45:00,23.97,24.04,23.88,23.88,158405.0,17.5299,17.5811,17.4641,17.4641,158405.0
2019-08-06 09:50:00,23.88,23.88,23.74,23.8,142153.0,17.4641,17.4641,17.3617,17.4055,142153.0
2019-08-06 09:55:00,23.81,23.96,23.81,23.86,126887.0,17.4129,17.5226,17.4129,17.4494,126887.0
2019-08-06 10:00:00,23.86,23.94,23.63,23.92,172286.0,17.4494,17.5079,17.2812,17.4933,172286.0
2019-08-06 10:05:00,23.91,24.0,23.89,23.97,251382.0,17.486,17.5518,17.4714,17.5299,251382.0
2019-08-06 10:10:00,23.96,24.02,23.89,23.95,186172.0,17.5226,17.5664,17.4714,17.5152,186172.0
2019-08-06 10:15:00,23.95,24.05,23.95,23.98,269760.0,17.5152,17.5884,17.5152,17.5372,269760.0
2019-08-06 10:20:00,23.98,24.1,23.96,24.08,116188.0,17.5372,17.6249,17.5226,17.6103,116188.0
2019-08-06 10:25:00,24.08,24.18,24.08,24.11,236839.0,17.6103,17.6835,17.6103,17.6323,236839.0
2019-08-06 10:30:00,24.1,24.16,24.09,24.11,108378.0,17.6249,17.6688,17.6176,17.6323,108378.0
2019-08-06 10:35:00,24.1,24.16,24.05,24.1,87643.0,17.6249,17.6688,17.5884,17.6249,87643.0
2019-08-06 10:40:00,24.09,24.12,24.02,24.04,62342.0,17.6176,17.6396,17.5664,17.5811,62342.0
2019-08-06 10:45:00,24.04,24.08,23.96,23.98,135824.0,17.5811,17.6103,17.5226,17.5372,135824.0
2019-08-06 10:50:00,23.98,24.07,23.96,24.05,57996.0,17.5372,17.603,17.5226,17.5884,57996.0
2019-08-06 10:55:00,24.05,24.12,24.03,24.06,46213.0,17.5884,17.6396,17.5738,17.5957,46213.0
2019-08-06 11:00:00,24.07,24.07,23.97,23.98,88881.0,17.603,17.603,17.5299,17.5372,88881.0
2019-08-06 11:05:00,23.97,23.97,23.84,23.84,97396.0,17.5299,17.5299,17.4348,17.4348,97396.0
2019-08-06 11:10:00,23.84,23.86,23.74,23.74,56337.0,17.4348,17.4494,17.3617,17.3617,56337.0
2019-08-06 11:15:00,23.73,23.75,23.49,23.5,124902.0,17.3544,17.369,17.1788,17.1862,124902.0
2019-08-06 11:20:00,23.5,23.65,23.48,23.65,143533.0,17.1862,17.2959,17.1715,17.2959,143533.0
2019-08-06 11:25:00,23.66,23.74,23.65,23.69,138437.0,17.3032,17.3617,17.2959,17.3251,138437.0
2019-08-06 11:30:00,23.69,23.76,23.66,23.67,110936.0,17.3251,17.3763,17.3032,17.3105,110936.0
2019-08-06 11:35:00,23.67,23.74,23.67,23.7,61268.0,17.3105,17.3617,17.3105,17.3324,61268.0
2019-08-06 11:40:00,23.7,23.74,23.68,23.7,68080.0,17.3324,17.3617,17.3178,17.3324,68080.0
2019-08-06 11:45:00,23.7,23.75,23.68,23.75,78258.0,17.3324,17.369,17.3178,17.369,78258.0
2019-08-06 11:50:00,23.75,23.77,23.62,23.63,87433.0,17.369,17.3836,17.2739,17.2812,87433.0
2019-08-06 11:55:00,23.63,23.69,23.62,23.69,56024.0,17.2812,17.3251,17.2739,17.3251,56024.0
2019-08-06 12:00:00,23.68,23.69,23.59,23.59,70580.0,17.3178,17.3251,17.252,17.252,70580.0
2019-08-06 12:05:00,23.6,23.71,23.58,23.67,92027.0,17.2593,17.3397,17.2447,17.3105,92027.0
2019-08-06 12:10:00,23.67,23.7,23.63,23.68,58775.0,17.3105,17.3324,17.2812,17.3178,58775.0
2019-08-06 12:15:00,23.68,23.7,23.61,23.63,42969.0,17.3178,17.3324,17.2666,17.2812,42969.0
2019-08-06 12:20:00,23.64,23.7,23.64,23.7,74084.0,17.2885,17.3324,17.2885,17.3324,74084.0
2019-08-06 12:25:00,23.7,23.78,23.68,23.7,285330.0,17.3324,17.3909,17.3178,17.3324,285330.0
2019-08-06 12:30:00,23.69,23.71,23.67,23.7,76610.0,17.3251,17.3397,17.3105,17.3324,76610.0
2019-08-06 12:35:00,23.7,23.71,23.68,23.68,84865.0,17.3324,17.3397,17.3178,17.3178,84865.0
2019-08-06 12:40:00,23.68,23.71,23.67,23.71,63156.0,17.3178,17.3397,17.3105,17.3397,63156.0
2019-08-06 12:45:00,23.7,23.72,23.67,23.7,73041.0,17.3324,17.347,17.3105,17.3324,73041.0
2019-08-06 12:50:00,23.7,23.72,23.67,23.71,64631.0,17.3324,17.347,17.3105,17.3397,64631.0
2019-08-06 12:55:00,23.71,23.72,23.66,23.67,101028.0,17.3397,17.347,17.3032,17.3105,101028.0
2019-08-06 13:00:00,23.67,23.72,23.65,23.7,79226.0,17.3105,17.347,17.2959,17.3324,79226.0
2019-08-06 13:05:00,23.71,23.84,23.7,23.8,99224.0,17.3397,17.4348,17.3324,17.4055,99224.0
2019-08-06 13:10:00,23.8,23.86,23.77,23.84,78943.0,17.4055,17.4494,17.3836,17.4348,78943.0
2019-08-06 13:15:00,23.84,23.85,23.78,23.78,62698.0,17.4348,17.4421,17.3909,17.3909,62698.0
2019-08-06 13:20:00,23.78,23.83,23.77,23.82,92409.0,17.3909,17.4275,17.3836,17.4202,92409.0
2019-08-06 13:25:00,23.81,23.89,23.79,23.87,72869.0,17.4129,17.4714,17.3982,17.4567,72869.0
2019-08-06 13:30:00,23.87,23.9,23.85,23.87,93276.0,17.4567,17.4787,17.4421,17.4567,93276.0
2019-08-06 13:35:00,23.87,23.91,23.86,23.89,116359.0,17.4567,17.486,17.4494,17.4714,116359.0
2019-08-06 13:40:00,23.89,23.93,23.86,23.9,143626.0,17.4714,17.5006,17.4494,17.4787,143626.0
2019-08-06 13:45:00,23.9,24.03,23.88,24.01,265059.0,17.4787,17.5738,17.4641,17.5591,265059.0
2019-08-06 13:50:00,24.0,24.04,23.99,24.0,137458.0,17.5518,17.5811,17.5445,17.5518,137458.0
2019-08-06 13:55:00,24.0,24.11,23.99,24.11,183998.0,17.5518,17.6323,17.5445,17.6323,183998.0
2019-08-06 14:00:00,24.11,24.11,24.04,24.08,180252.0,17.6323,17.6323,17.5811,17.6103,180252.0
2019-08-06 14:05:00,24.08,24.12,24.07,24.09,184424.0,17.6103,17.6396,17.603,17.6176,184424.0
2019-08-06 14:10:00,24.1,24.11,24.07,24.08,86549.0,17.6249,17.6323,17.603,17.6103,86549.0
2019-08-06 14:15:00,24.08,24.2,24.07,24.16,133590.0,17.6103,17.6981,17.603,17.6688,133590.0
2019-08-06 14:20:00,24.17,24.17,24.13,24.14,70650.0,17.6761,17.6761,17.6469,17.6542,70650.0
2019-08-06 14:25:00,24.14,24.15,24.06,24.07,114648.0,17.6542,17.6615,17.5957,17.603,114648.0
2019-08-06 14:30:00,24.07,24.13,24.03,24.12,119686.0,17.603,17.6469,17.5738,17.6396,119686.0
2019-08-06 14:35:00,24.12,24.13,24.09,24.11,95609.0,17.6396,17.6469,17.6176,17.6323,95609.0
2019-08-06 14:40:00,24.11,24.13,24.06,24.1,98619.0,17.6323,17.6469,17.5957,17.6249,98619.0
2019-08-06 14:45:00,24.1,24.12,24.08,24.11,70765.0,17.6249,17.6396,17.6103,17.6323,70765.0
2019-08-06 14:50:00,24.11,24.13,24.07,24.11,76448.0,17.6323,17.6469,17.603,17.6323,76448.0
2019-08-06 14:55:00,24.1,24.11,24.04,24.05,64630.0,17.6249,17.6323,17.5811,17.5884,64630.0
2019-08-06 15:00:00,24.05,24.05,23.98,23.98,91041.0,17.5884,17.5884,17.5372,17.5372,91041.0
2019-08-06 15:05:00,23.99,24.0,23.94,23.95,111374.0,17.5445,17.5518,17.5079,17.5152,111374.0
2019-08-06 15:10:00,23.94,24.04,23.94,24.03,263372.0,17.5079,17.5811,17.5079,17.5738,263372.0
2019-08-06 15:15:00,24.02,24.04,23.96,23.98,126594.0,17.5664,17.5811,17.5226,17.5372,126594.0
2019-08-06 15:20:00,23.98,24.0,23.95,23.96,144062.0,17.5372,17.5518,17.5152,17.5226,144062.0
2019-08-06 15:25:00,23.96,23.97,23.88,23.9,134552.0,17.5226,17.5299,17.4641,17.4787,134552.0
2019-08-06 15:30:00,23.9,23.98,23.89,23.94,250022.0,17.4787,17.5372,17.4714,17.5079,250022.0
2019-08-06 15:35:00,23.94,24.0,23.92,23.98,150178.0,17.5079,17.5518,17.4933,17.5372,150178.0
2019-08-06 15:40:00,23.97,24.1,23.96,24.1,253777.0,17.5299,17.6249,17.5226,17.6249,253777.0
2019-08-06 15:45:00,24.1,24.14,24.03,24.1,314008.0,17.6249,17.6542,17.5738,17.6249,314008.0
2019-08-06 15:50:00,24.1,24.16,24.06,24.13,385816.0,17.6249,17.6688,17.5957,17.6469,385816.0
2019-08-06 15:55:00,24.13,24.21,24.1,24.2,617458.0,17.6469,17.7054,17.6249,17.6981,617458.0
2019-08-07 09:30:00,23.13,23.31,22.67,23.14,314179.0,16.9156,17.0472,16.5792,16.9229,314179.0
2019-08-07 09:35:00,23.15,23.62,22.94,23.61,221750.0,16.9302,17.2739,16.7766,17.2666,221750.0
2019-08-07 09:40:00,23.55,23.84,23.49,23.74,219362.0,17.2227,17.4348,17.1788,17.3617,219362.0
2019-08-07 09:45:00,23.75,23.91,23.63,23.71,235737.0,17.369,17.486,17.2812,17.3397,235737.0
2019-08-07 09:50:00,23.73,23.75,23.52,23.59,185331.0,17.3544,17.369,17.2008,17.252,185331.0
2019-08-07 09:55:00,23.59,23.74,23.46,23.74,274316.0,17.252,17.3617,17.1569,17.3617,274316.0
2019-08-07 10:00:00,23.73,23.81,23.51,23.56,156765.0,17.3544,17.4129,17.1935,17.23,156765.0
2019-08-07 10:05:00,23.56,23.78,23.55,23.78,175218.0,17.23,17.3909,17.2227,17.3909,175218.0
2019-08-07 10:10:00,23.8,23.85,23.55,23.56,164692.0,17.4055,17.4421,17.2227,17.23,164692.0
2019-08-07 10:15:00,23.56,23.61,23.34,23.37,180168.0,17.23,17.2666,17.0691,17.0911,180168.0
2019-08-07 10:20:00,23.36,23.46,23.19,23.44,152242.0,17.0838,17.1569,16.9594,17.1423,152242.0
2019-08-07 10:25:00,23.46,23.46,23.23,23.29,90453.0,17.1569,17.1569,16.9887,17.0326,90453.0
2019-08-07 10:30:00,23.29,23.29,22.89,23.25,323607.0,17.0326,17.0326,16.74,17.0033,323607.0
2019-08-07 10:35:00,23.24,23.24,22.98,23.15,127563.0,16.996,16.996,16.8059,16.9302,127563.0
2019-08-07 10:40:00,23.16,23.22,23.11,23.19,118851.0,16.9375,16.9814,16.9009,16.9594,118851.0
2019-08-07 10:45:00,23.19,23.28,23.16,23.28,199165.0,16.9594,17.0253,16.9375,17.0253,199165.0
2019-08-07 10:50:00,23.27,23.38,23.25,23.31,103625.0,17.0179,17.0984,17.0033,17.0472,103625.0
2019-08-07 10:55:00,23.31,23.46,23.27,23.4,97079.0,17.0472,17.1569,17.0179,17.113,97079.0
2019-08-07 11:00:00,23.39,23.51,23.33,23.51,93433.0,17.1057,17.1935,17.0618,17.1935,93433.0
2019-08-07 11:05:00,23.5,23.53,23.44,23.48,136594.0,17.1862,17.2081,17.1423,17.1715,136594.0
2019-08-07 11:10:00,23.47,23.6,23.45,23.59,117334.0,17.1642,17.2593,17.1496,17.252,117334.0
2019-08-07 11:15:00,23.58,23.74,23.57,23.68,118949.0,17.2447,17.3617,17.2373,17.3178,118949.0
2019-08-07 11:20:00,23.67,23.81,23.67,23.68,112889.0,17.3105,17.4129,17.3105,17.3178,112889.0
2019-08-07 11:25:00,23.69,23.76,23.66,23.73,100988.0,17.3251,17.3763,17.3032,17.3544,100988.0
2019-08-07 11:30:00,23.73,23.74,23.58,23.73,98305.0,17.3544,17.3617,17.2447,17.3544,98305.0
2019-08-07 11:35:00,23.72,23.74,23.52,23.53,90861.0,17.347,17.3617,17.2008,17.2081,90861.0
2019-08-07 11:40:00,23.54,23.64,23.48,23.62,128323.0,17.2154,17.2885,17.1715,17.2739,128323.0
2019-08-07 11:45:00,23.63,23.67,23.56,23.65,101177.0,17.2812,17.3105,17.23,17.2959,101177.0
2019-08-07 11:50:00,23.65,23.68,23.48,23.49,126311.0,17.2959,17.3178,17.1715,17.1788,126311.0
2019-08-07 11:55:00,23.49,23.57,23.48,23.56,169723.0,17.1788,17.2373,17.1715,17.23,169723.0
2019-08-07 12:00:00,23.56,23.66,23.56,23.58,178568.0,17.23,17.3032,17.23,17.2447,178568.0
2019-08-07 12:05:00,23.58,23.69,23.56,23.66,119036.0,17.2447,17.3251,17.23,17.3032,119036.0
2019-08-07 12:10:00,23.66,23.69,23.52,23.58,111146.0,17.3032,17.3251,17.2008,17.2447,111146.0
2019-08-07 12:15:00,23.59,23.62,23.52,23.52,67620.0,17.252,17.2739,17.2008,17.2008,67620.0
2019-08-07 12:20:00,23.53,23.56,23.48,23.52,96939.0,17.2081,17.23,17.1715,17.2008,96939.0
2019-08-07 12:25:00,23.53,23.57,23.51,23.53,80526.0,17.2081,17.2373,17.1935,17.2081,80526.0
2019-08-07 12:30:00,23.53,23.64,23.51,23.53,82520.0,17.2081,17.2885,17.1935,17.2081,82520.0
2019-08-07 12:35:00,23.53,23.56,23.46,23.47,60471.0,17.2081,17.23,17.1569,17.1642,60471.0
2019-08-07 12:40:00,23.46,23.5,23.41,23.47,79639.0,17.1569,17.1862,17.1203,17.1642,79639.0
2019-08-07 12:45:00,23.47,23.5,23.45,23.48,40307.0,17.1642,17.1862,17.1496,17.1715,40307.0
2019-08-07 12:50:00,23.48,23.52,23.44,23.45,49783.0,17.1715,17.2008,17.1423,17.1496,49783.0
2019-08-07 12:55:00,23.44,23.51,23.42,23.44,47237.0,17.1423,17.1935,17.1276,17.1423,47237.0
2019-08-07 13:00:00,23.44,23.46,23.39,23.42,88187.0,17.1423,17.1569,17.1057,17.1276,88187.0
2019-08-07 13:05:00,23.41,23.44,23.38,23.41,93944.0,17.1203,17.1423,17.0984,17.1203,93944.0
2019-08-07 13:10:00,23.41,23.45,23.26,23.29,100072.0,17.1203,17.1496,17.0106,17.0326,100072.0
2019-08-07 13:15:00,23.3,23.33,23.28,23.29,66518.0,17.0399,17.0618,17.0253,17.0326,66518.0
2019-08-07 13:20:00,23.28,23.3,23.24,23.27,45379.0,17.0253,17.0399,16.996,17.0179,45379.0
2019-08-07 13:25:00,23.27,23.28,23.19,23.21,83250.0,17.0179,17.0253,16.9594,16.9741,83250.0
2019-08-07 13:30:00,23.21,23.31,23.2,23.3,101409.0,16.9741,17.0472,16.9668,17.0399,101409.0
2019-08-07 13:35:00,23.31,23.35,23.28,23.34,63280.0,17.0472,17.0765,17.0253,17.0691,63280.0
2019-08-07 13:40:00,23.34,23.36,23.3,23.34,67484.0,17.0691,17.0838,17.0399,17.0691,67484.0
2019-08-07 13:45:00,23.33,23.34,23.31,23.34,64953.0,17.0618,17.0691,17.0472,17.0691,64953.0
2019-08-07 13:50:00,23.34,23.38,23.32,23.37,53538.0,17.0691,17.0984,17.0545,17.0911,53538.0
2019-08-07 13:55:00,23.36,23.36,23.26,23.27,80344.0,17.0838,17.0838,17.0106,17.0179,80344.0
2019-08-07 14:00:00,23.28,23.35,23.28,23.33,51098.0,17.0253,17.0765,17.0253,17.0618,51098.0
2019-08-07 14:05:00,23.33,23.37,23.32,23.35,54871.0,17.0618,17.0911,17.0545,17.0765,54871.0
2019-08-07 14:10:00,23.35,23.37,23.29,23.3,57171.0,17.0765,17.0911,17.0326,17.0399,57171.0
2019-08-07 14:15:00,23.3,23.3,23.25,23.28,82862.0,17.0399,17.0399,17.0033,17.0253,82862.0
2019-08-07 14:20:00,23.28,23.32,23.2,23.21,77696.0,17.0253,17.0545,16.9668,16.9741,77696.0
2019-08-07 14:25:00,23.21,23.32,23.21,23.32,54986.0,16.9741,17.0545,16.9741,17.0545,54986.0
2019-08-07 14:30:00,23.31,23.36,23.29,23.33,79329.0,17.0472,17.0838,17.0326,17.0618,79329.0
2019-08-07 14:35:00,23.34,23.41,23.33,23.36,122127.0,17.0691,17.1203,17.0618,17.0838,122127.0
2019-08-07 14:40:00,23.36,23.47,23.36,23.46,153638.0,17.0838,17.1642,17.0838,17.1569,153638.0
2019-08-07 14:45:00,23.45,23.5,23.44,23.49,129709.0,17.1496,17.1862,17.1423,17.1788,129709.0
2019-08-07 14:50:00,23.48,23.55,23.47,23.53,93481.0,17.1715,17.2227,17.1642,17.2081,93481.0
2019-08-07 14:55:00,23.53,23.6,23.5,23.59,74839.0,17.2081,17.2593,17.1862,17.252,74839.0
2019-08-07 15:00:00,23.58,23.61,23.48,23.48,83317.0,17.2447,17.2666,17.1715,17.1715,83317.0
2019-08-07 15:05:00,23.48,23.54,23.48,23.5,96795.0,17.1715,17.2154,17.1715,17.1862,96795.0
2019-08-07 15:10:00,23.5,23.52,23.44,23.48,102092.0,17.1862,17.2008,17.1423,17.1715,102092.0
2019-08-07 15:15:00,23.48,23.55,23.44,23.55,195143.0,17.1715,17.2227,17.1423,17.2227,195143.0
2019-08-07 15:20:00,23.55,23.64,23.53,23.61,111109.0,17.2227,17.2885,17.2081,17.2666,111109.0
2019-08-07 15:25:00,23.61,23.63,23.58,23.6,108289.0,17.2666,17.2812,17.2447,17.2593,108289.0
2019-08-07 15:30:00,23.61,23.63,23.53,23.58,264622.0,17.2666,17.2812,17.2081,17.2447,264622.0
2019-08-07 15:35:00,23.57,24.09,23.53,24.07,293276.0,17.2373,17.6176,17.2081,17.603,293276.0
2019-08-07 15:40:00,24.07,24.39,23.99,24.38,402708.0,17.603,17.837,17.5445,17.8297,402708.0
2019-08-07 15:45:00,24.38,24.46,24.18,24.21,471215.0,17.8297,17.8882,17.6835,17.7054,471215.0
2019-08-07 15:50:00,24.2,24.21,24.06,24.07,446019.0,17.6981,17.7054,17.5957,17.603,446019.0
2019-08-07 15:55:00,24.06,24.23,24.05,24.14,692088.0,17.5957,17.72,17.5884,17.6542,692088.0
2019-08-08 09:30:00,24.51,24.77,24.49,24.53,150202.0,17.9248,18.1149,17.9102,17.9394,150202.0
2019-08-08 09:35:00,24.51,24.57,24.2,24.22,115886.0,17.9248,17.9687,17.6981,17.7127,115886.0
2019-08-08 09:40:00,24.22,24.35,24.16,24.2,111210.0,17.7127,17.8078,17.6688,17.6981,111210.0
2019-08-08 09:45:00,24.2,24.31,24.17,24.22,78505.0,17.6981,17.7785,17.6761,17.7127,78505.0
2019-08-08 09:50:00,24.22,24.23,23.99,24.13,252507.0,17.7127,17.72,17.5445,17.6469,252507.0
2019-08-08 09:55:00,24.14,24.34,24.11,24.3,138941.0,17.6542,17.8005,17.6323,17.7712,138941.0
2019-08-08 10:00:00,24.31,24.47,24.3,24.44,122245.0,17.7785,17.8955,17.7712,17.8736,122245.0
2019-08-08 10:05:00,24.43,24.49,24.1,24.13,199046.0,17.8663,17.9102,17.6249,17.6469,199046.0
2019-08-08 10:10:00,24.13,24.27,24.09,24.25,115787.0,17.6469,17.7493,17.6176,17.7346,115787.0
2019-08-08 10:15:00,24.25,24.43,24.24,24.43,133419.0,17.7346,17.8663,17.7273,17.8663,133419.0
2019-08-08 10:20:00,24.43,24.47,24.33,24.44,102764.0,17.8663,17.8955,17.7932,17.8736,102764.0
2019-08-08 10:25:00,24.44,24.45,24.36,24.39,66568.0,17.8736,17.8809,17.8151,17.837,66568.0
2019-08-08 10:30:00,24.39,24.59,24.39,24.55,71190.0,17.837,17.9833,17.837,17.954,71190.0
2019-08-08 10:35:00,24.55,24.65,24.54,24.6,104145.0,17.954,18.0272,17.9467,17.9906,104145.0
2019-08-08 10:40:00,24.58,24.64,24.54,24.57,57914.0,17.976,18.0199,17.9467,17.9687,57914.0
2019-08-08 10:45:00,24.57,24.61,24.54,24.58,57828.0,17.9687,17.9979,17.9467,17.976,57828.0
2019-08-08 10:50:00,24.58,24.59,24.47,24.53,148593.0,17.976,17.9833,17.8955,17.9394,148593.0
2019-08-08 10:55:00,24.53,24.56,24.5,24.54,58768.0,17.9394,17.9614,17.9175,17.9467,58768.0
2019-08-08 11:00:00,24.55,24.57,24.4,24.57,110166.0,17.954,17.9687,17.8443,17.9687,110166.0
2019-08-08 11:05:00,24.56,24.63,24.53,24.61,115373.0,17.9614,18.0126,17.9394,17.9979,115373.0
2019-08-08 11:10:00,24.6,24.72,24.57,24.67,86015.0,17.9906,18.0784,17.9687,18.0418,86015.0
2019-08-08 11:15:00,24.67,24.69,24.59,24.63,99199.0,18.0418,18.0564,17.9833,18.0126,99199.0
2019-08-08 11:20:00,24.63,24.66,24.54,24.62,54343.0,18.0126,18.0345,17.9467,18.0052,54343.0
2019-08-08 11:25:00,24.62,24.62,24.46,24.49,72401.0,18.0052,18.0052,17.8882,17.9102,72401.0
2019-08-08 11:30:00,24.49,24.49,24.32,24.4,99030.0,17.9102,17.9102,17.7858,17.8443,99030.0
2019-08-08 11:35:00,24.42,24.47,24.38,24.39,105593.0,17.859,17.8955,17.8297,17.837,105593.0
2019-08-08 11:40:00,24.38,24.47,24.36,24.4,71683.0,17.8297,17.8955,17.8151,17.8443,71683.0
2019-08-08 11:45:00,24.41,24.41,24.3,24.33,68354.0,17.8517,17.8517,17.7712,17.7932,68354.0
2019-08-08 11:50:00,24.33,24.45,24.33,24.45,49003.0,17.7932,17.8809,17.7932,17.8809,49003.0
2019-08-08 11:55:00,24.45,24.48,24.42,24.45,45001.0,17.8809,17.9029,17.859,17.8809,45001.0
2019-08-08 12:00:00,24.45,24.47,24.38,24.41,61793.0,17.8809,17.8955,17.8297,17.8517,61793.0
2019-08-08 12:05:00,24.42,24.44,24.35,24.36,40817.0,17.859,17.8736,17.8078,17.8151,40817.0
2019-08-08 12:10:00,24.36,24.38,24.32,24.38,45282.0,17.8151,17.8297,17.7858,17.8297,45282.0
2019-08-08 12:15:00,24.37,24.4,24.33,24.34,99898.0,17.8224,17.8443,17.7932,17.8005,99898.0
2019-08-08 12:20:00,24.33,24.35,24.29,24.33,85590.0,17.7932,17.8078,17.7639,17.7932,85590.0
2019-08-08 12:25:00,24.34,24.38,24.33,24.37,33006.0,17.8005,17.8297,17.7932,17.8224,33006.0
2019-08-08 12:30:00,24.36,24.41,24.35,24.41,36822.0,17.8151,17.8517,17.8078,17.8517,36822.0
2019-08-08 12:35:00,24.41,24.46,24.4,24.4,33946.0,17.8517,17.8882,17.8443,17.8443,33946.0
2019-08-08 12:40:00,24.41,24.43,24.38,24.39,41526.0,17.8517,17.8663,17.8297,17.837,41526.0
2019-08-08 12:45:00,24.4,24.43,24.34,24.35,27890.0,17.8443,17.8663,17.8005,17.8078,27890.0
2019-08-08 12:50:00,24.35,24.37,24.28,24.29,44851.0,17.8078,17.8224,17.7566,17.7639,44851.0
2019-08-08 12:55:00,24.3,24.33,24.28,24.31,54546.0,17.7712,17.7932,17.7566,17.7785,54546.0
2019-08-08 13:00:00,24.3,24.36,24.28,24.32,38808.0,17.7712,17.8151,17.7566,17.7858,38808.0
2019-08-08 13:05:00,24.32,24.36,24.27,24.28,44701.0,17.7858,17.8151,17.7493,17.7566,44701.0
2019-08-08 13:10:00,24.28,24.28,24.19,24.2,73057.0,17.7566,17.7566,17.6908,17.6981,73057.0
2019-08-08 13:15:00,24.2,24.28,24.18,24.28,70018.0,17.6981,17.7566,17.6835,17.7566,70018.0
2019-08-08 13:20:00,24.27,24.3,24.19,24.22,49366.0,17.7493,17.7712,17.6908,17.7127,49366.0
2019-08-08 13:25:00,24.21,24.23,24.15,24.16,51578.0,17.7054,17.72,17.6615,17.6688,51578.0
2019-08-08 13:30:00,24.16,24.19,24.14,24.16,142032.0,17.6688,17.6908,17.6542,17.6688,142032.0
2019-08-08 13:35:00,24.15,24.2,24.12,24.13,74552.0,17.6615,17.6981,17.6396,17.6469,74552.0
2019-08-08 13:40:00,24.14,24.15,24.11,24.13,83798.0,17.6542,17.6615,17.6323,17.6469,83798.0
2019-08-08 13:45:00,24.14,24.18,24.1,24.16,85764.0,17.6542,17.6835,17.6249,17.6688,85764.0
2019-08-08 13:50:00,24.16,24.16,24.11,24.16,35681.0,17.6688,17.6688,17.6323,17.6688,35681.0
2019-08-08 13:55:00,24.15,24.17,24.11,24.11,40943.0,17.6615,17.6761,17.6323,17.6323,40943.0
2019-08-08 14:00:00,24.12,24.13,24.05,24.08,65863.0,17.6396,17.6469,17.5884,17.6103,65863.0
2019-08-08 14:05:00,24.07,24.11,24.01,24.03,103622.0,17.603,17.6323,17.5591,17.5738,103622.0
2019-08-08 14:10:00,24.03,24.11,24.0,24.09,132983.0,17.5738,17.6323,17.5518,17.6176,132983.0
2019-08-08 14:15:00,24.1,24.14,24.05,24.12,96929.0,17.6249,17.6542,17.5884,17.6396,96929.0
2019-08-08 14:20:00,24.13,24.13,24.05,24.06,66797.0,17.6469,17.6469,17.5884,17.5957,66797.0
2019-08-08 14:25:00,24.05,24.14,24.05,24.14,70521.0,17.5884,17.6542,17.5884,17.6542,70521.0
2019-08-08 14:30:00,24.13,24.25,24.13,24.23,152464.0,17.6469,17.7346,17.6469,17.72,152464.0
2019-08-08 14:35:00,24.23,24.24,24.17,24.23,81953.0,17.72,17.7273,17.6761,17.72,81953.0
2019-08-08 14:40:00,24.23,24.27,24.22,24.25,47475.0,17.72,17.7493,17.7127,17.7346,47475.0
2019-08-08 14:45:00,24.26,24.26,24.14,24.14,60461.0,17.742,17.742,17.6542,17.6542,60461.0
2019-08-08 14:50:00,24.15,24.19,24.15,24.17,39703.0,17.6615,17.6908,17.6615,17.6761,39703.0
2019-08-08 14:55:00,24.18,24.25,24.15,24.21,82086.0,17.6835,17.7346,17.6615,17.7054,82086.0
2019-08-08 15:00:00,24.21,24.28,24.2,24.24,76228.0,17.7054,17.7566,17.6981,17.7273,76228.0
2019-08-08 15:05:00,24.24,24.27,24.22,24.25,87814.0,17.7273,17.7493,17.7127,17.7346,87814.0
2019-08-08 15:10:00,24.25,24.25,24.16,24.18,103990.0,17.7346,17.7346,17.6688,17.6835,103990.0
2019-08-08 15:15:00,24.18,24.21,24.16,24.18,86972.0,17.6835,17.7054,17.6688,17.6835,86972.0
2019-08-08 15:20:00,24.18,24.2,24.16,24.2,64243.0,17.6835,17.6981,17.6688,17.6981,64243.0
2019-08-08 15:25:00,24.2,24.22,24.15,24.17,129569.0,17.6981,17.7127,17.6615,17.6761,129569.0
2019-08-08 15:30:00,24.16,24.22,24.14,24.21,96318.0,17.6688,17.7127,17.6542,17.7054,96318.0
2019-08-08 15:35:00,24.22,24.28,24.21,24.23,122086.0,17.7127,17.7566,17.7054,17.72,122086.0
2019-08-08 15:40:00,24.23,24.29,24.23,24.27,144423.0,17.72,17.7639,17.72,17.7493,144423.0
2019-08-08 15:45:00,24.27,24.3,24.21,24.21,134793.0,17.7493,17.7712,17.7054,17.7054,134793.0
2019-08-08 15:50:00,24.22,24.36,24.21,24.34,239207.0,17.7127,17.8151,17.7054,17.8005,239207.0
2019-08-08 15:55:00,24.34,24.47,24.34,24.47,423548.0,17.8005,17.8955,17.8005,17.8955,423548.0
2019-08-09 09:30:00,24.62,24.98,24.4,24.93,123448.0,18.0052,18.2685,17.8443,18.2319,123448.0
2019-08-09 09:35:00,24.91,24.94,24.65,24.89,82202.0,18.2173,18.2393,18.0272,18.2027,82202.0
2019-08-09 09:40:00,24.89,24.91,24.67,24.76,71859.0,18.2027,18.2173,18.0418,18.1076,71859.0
2019-08-09 09:45:00,24.76,24.82,24.64,24.65,65239.0,18.1076,18.1515,18.0199,18.0272,65239.0
2019-08-09 09:50:00,24.63,24.63,24.46,24.55,61042.0,18.0126,18.0126,17.8882,17.954,61042.0
2019-08-09 09:55:00,24.57,24.6,24.5,24.54,54928.0,17.9687,17.9906,17.9175,17.9467,54928.0
2019-08-09 10:00:00,24.55,24.65,24.54,24.64,87289.0,17.954,18.0272,17.9467,18.0199,87289.0
2019-08-09 10:05:00,24.65,24.67,24.53,24.54,45918.0,18.0272,18.0418,17.9394,17.9467,45918.0
2019-08-09 10:10:00,24.55,24.64,24.55,24.63,63586.0,17.954,18.0199,17.954,18.0126,63586.0
2019-08-09 10:15:00,24.64,24.68,24.56,24.57,74933.0,18.0199,18.0491,17.9614,17.9687,74933.0
2019-08-09 10:20:00,24.57,24.64,24.51,24.52,44883.0,17.9687,18.0199,17.9248,17.9321,44883.0
2019-08-09 10:25:00,24.52,24.57,24.33,24.33,94629.0,17.9321,17.9687,17.7932,17.7932,94629.0
2019-08-09 10:30:00,24.32,24.37,24.23,24.25,67859.0,17.7858,17.8224,17.72,17.7346,67859.0
2019-08-09 10:35:00,24.26,24.41,24.25,24.36,76701.0,17.742,17.8517,17.7346,17.8151,76701.0
2019-08-09 10:40:00,24.36,24.43,24.36,24.41,41655.0,17.8151,17.8663,17.8151,17.8517,41655.0
2019-08-09 10:45:00,24.41,24.46,24.34,24.34,41080.0,17.8517,17.8882,17.8005,17.8005,41080.0
2019-08-09 10:50:00,24.36,24.38,24.29,24.31,41346.0,17.8151,17.8297,17.7639,17.7785,41346.0
2019-08-09 10:55:00,24.31,24.31,24.21,24.21,40495.0,17.7785,17.7785,17.7054,17.7054,40495.0
2019-08-09 11:00:00,24.21,24.27,24.2,24.2,44438.0,17.7054,17.7493,17.6981,17.6981,44438.0
2019-08-09 11:05:00,24.19,24.26,24.16,24.17,55591.0,17.6908,17.742,17.6688,17.6761,55591.0
2019-08-09 11:10:00,24.17,24.27,24.17,24.27,47911.0,17.6761,17.7493,17.6761,17.7493,47911.0
2019-08-09 11:15:00,24.26,24.34,24.24,24.28,39169.0,17.742,17.8005,17.7273,17.7566,39169.0
2019-08-09 11:20:00,24.29,24.32,24.17,24.2,33097.0,17.7639,17.7858,17.6761,17.6981,33097.0
2019-08-09 11:25:00,24.19,24.23,24.16,24.18,40716.0,17.6908,17.72,17.6688,17.6835,40716.0
2019-08-09 11:30:00,24.18,24.3,24.18,24.28,57548.0,17.6835,17.7712,17.6835,17.7566,57548.0
2019-08-09 11:35:00,24.28,24.41,24.27,24.38,35429.0,17.7566,17.8517,17.7493,17.8297,35429.0
2019-08-09 11:40:00,24.39,24.42,24.35,24.39,71854.0,17.837,17.859,17.8078,17.837,71854.0
2019-08-09 11:45:00,24.39,24.41,24.34,24.4,86187.0,17.837,17.8517,17.8005,17.8443,86187.0
2019-08-09 11:50:00,24.4,24.44,24.36,24.37,64158.0,17.8443,17.8736,17.8151,17.8224,64158.0
2019-08-09 11:55:00,24.37,24.41,24.36,24.38,183301.0,17.8224,17.8517,17.8151,17.8297,183301.0
2019-08-09 12:00:00,24.38,24.5,24.37,24.44,125088.0,17.8297,17.9175,17.8224,17.8736,125088.0
2019-08-09 12:05:00,24.44,24.52,24.42,24.52,47027.0,17.8736,17.9321,17.859,17.9321,47027.0
2019-08-09 12:10:00,24.52,24.59,24.51,24.53,47188.0,17.9321,17.9833,17.9248,17.9394,47188.0
2019-08-09 12:15:00,24.53,24.54,24.48,24.48,26157.0,17.9394,17.9467,17.9029,17.9029,26157.0
2019-08-09 12:20:00,24.49,24.59,24.48,24.53,45773.0,17.9102,17.9833,17.9029,17.9394,45773.0
2019-08-09 12:25:00,24.53,24.6,24.52,24.56,37915.0,17.9394,17.9906,17.9321,17.9614,37915.0
2019-08-09 12:30:00,24.56,24.57,24.53,24.54,31174.0,17.9614,17.9687,17.9394,17.9467,31174.0
2019-08-09 12:35:00,24.54,24.55,24.48,24.51,47176.0,17.9467,17.954,17.9029,17.9248,47176.0
2019-08-09 12:40:00,24.51,24.51,24.43,24.43,47147.0,17.9248,17.9248,17.8663,17.8663,47147.0
2019-08-09 12:45:00,24.43,24.56,24.4,24.51,60918.0,17.8663,17.9614,17.8443,17.9248,60918.0
2019-08-09 12:50:00,24.52,24.68,24.51,24.68,52347.0,17.9321,18.0491,17.9248,18.0491,52347.0
2019-08-09 12:55:00,24.69,24.7,24.53,24.54,47290.0,18.0564,18.0637,17.9394,17.9467,47290.0
2019-08-09 13:00:00,24.55,24.56,24.51,24.52,42159.0,17.954,17.9614,17.9248,17.9321,42159.0
2019-08-09 13:05:00,24.52,24.55,24.51,24.52,36445.0,17.9321,17.954,17.9248,17.9321,36445.0
2019-08-09 13:10:00,24.52,24.55,24.49,24.52,54213.0,17.9321,17.954,17.9102,17.9321,54213.0
2019-08-09 13:15:00,24.52,24.53,24.46,24.46,26569.0,17.9321,17.9394,17.8882,17.8882,26569.0
2019-08-09 13:20:00,24.46,24.48,24.42,24.44,31160.0,17.8882,17.9029,17.859,17.8736,31160.0
2019-08-09 13:25:00,24.44,24.48,24.42,24.45,35557.0,17.8736,17.9029,17.859,17.8809,35557.0
2019-08-09 13:30:00,24.45,24.56,24.44,24.54,48367.0,17.8809,17.9614,17.8736,17.9467,48367.0
2019-08-09 13:35:00,24.55,24.56,24.52,24.52,48123.0,17.954,17.9614,17.9321,17.9321,48123.0
2019-08-09 13:40:00,24.52,24.54,24.47,24.48,31877.0,17.9321,17.9467,17.8955,17.9029,31877.0
2019-08-09 13:45:00,24.48,24.49,24.44,24.48,43295.0,17.9029,17.9102,17.8736,17.9029,43295.0
2019-08-09 13:50:00,24.48,24.49,24.46,24.48,22941.0,17.9029,17.9102,17.8882,17.9029,22941.0
2019-08-09 13:55:00,24.47,24.51,24.44,24.46,35854.0,17.8955,17.9248,17.8736,17.8882,35854.0
2019-08-09 14:00:00,24.46,24.5,24.45,24.5,38293.0,17.8882,17.9175,17.8809,17.9175,38293.0
2019-08-09 14:05:00,24.5,24.54,24.46,24.48,47747.0,17.9175,17.9467,17.8882,17.9029,47747.0
2019-08-09 14:10:00,24.48,24.48,24.45,24.47,47926.0,17.9029,17.9029,17.8809,17.8955,47926.0
2019-08-09 14:15:00,24.46,24.49,24.44,24.47,36831.0,17.8882,17.9102,17.8736,17.8955,36831.0
2019-08-09 14:20:00,24.46,24.48,24.42,24.46,43312.0,17.8882,17.9029,17.859,17.8882,43312.0
2019-08-09 14:25:00,24.46,24.51,24.44,24.45,55836.0,17.8882,17.9248,17.8736,17.8809,55836.0
2019-08-09 14:30:00,24.45,24.45,24.38,24.41,38290.0,17.8809,17.8809,17.8297,17.8517,38290.0
2019-08-09 14:35:00,24.41,24.41,24.36,24.37,49722.0,17.8517,17.8517,17.8151,17.8224,49722.0
2019-08-09 14:40:00,24.36,24.41,24.36,24.38,64552.0,17.8151,17.8517,17.8151,17.8297,64552.0
2019-08-09 14:45:00,24.38,24.41,24.33,24.34,60670.0,17.8297,17.8517,17.7932,17.8005,60670.0
2019-08-09 14:50:00,24.33,24.34,24.25,24.32,57386.0,17.7932,17.8005,17.7346,17.7858,57386.0
2019-08-09 14:55:00,24.32,24.33,24.29,24.32,59286.0,17.7858,17.7932,17.7639,17.7858,59286.0
2019-08-09 15:00:00,24.32,24.33,24.27,24.32,75270.0,17.7858,17.7932,17.7493,17.7858,75270.0
2019-08-09 15:05:00,24.33,24.38,24.27,24.36,436199.0,17.7932,17.8297,17.7493,17.8151,436199.0
2019-08-09 15:10:00,24.35,24.35,24.27,24.32,84446.0,17.8078,17.8078,17.7493,17.7858,84446.0
2019-08-09 15:15:00,24.32,24.32,24.25,24.26,82979.0,17.7858,17.7858,17.7346,17.742,82979.0
2019-08-09 15:20:00,24.26,24.32,24.24,24.32,77594.0,17.742,17.7858,17.7273,17.7858,77594.0
2019-08-09 15:25:00,24.32,24.36,24.3,24.36,91768.0,17.7858,17.8151,17.7712,17.8151,91768.0
2019-08-09 15:30:00,24.36,24.37,24.27,24.32,96114.0,17.8151,17.8224,17.7493,17.7858,96114.0
2019-08-09 15:35:00,24.33,24.33,24.25,24.28,170294.0,17.7932,17.7932,17.7346,17.7566,170294.0
2019-08-09 15:40:00,24.28,24.3,24.25,24.29,130918.0,17.7566,17.7712,17.7346,17.7639,130918.0
2019-08-09 15:45:00,24.29,24.29,24.2,24.21,156045.0,17.7639,17.7639,17.6981,17.7054,156045.0
2019-08-09 15:50:00,24.21,24.24,24.14,24.14,213645.0,17.7054,17.7273,17.6542,17.6542,213645.0
2019-08-09 15:55:00,24.14,24.15,24.03,24.05,525942.0,17.6542,17.6615,17.5738,17.5884,525942.0
2019-08-12 09:30:00,23.6,24.04,23.6,23.8,178962.0,17.2593,17.5811,17.2593,17.4055,178962.0
2019-08-12 09:35:00,23.8,23.95,23.71,23.87,88516.0,17.4055,17.5152,17.3397,17.4567,88516.0
2019-08-12 09:40:00,23.88,24.01,23.82,23.89,60171.0,17.4641,17.5591,17.4202,17.4714,60171.0
2019-08-12 09:45:00,23.88,23.88,23.7,23.74,37077.0,17.4641,17.4641,17.3324,17.3617,37077.0
2019-08-12 09:50:00,23.75,23.83,23.7,23.75,46596.0,17.369,17.4275,17.3324,17.369,46596.0
2019-08-12 09:55:00,23.76,23.83,23.73,23.8,41809.0,17.3763,17.4275,17.3544,17.4055,41809.0
2019-08-12 10:00:00,23.81,23.86,23.75,23.83,65304.0,17.4129,17.4494,17.369,17.4275,65304.0
2019-08-12 10:05:00,23.82,23.9,23.79,23.8,63017.0,17.4202,17.4787,17.3982,17.4055,63017.0
2019-08-12 10:10:00,23.81,23.87,23.72,23.77,76392.0,17.4129,17.4567,17.347,17.3836,76392.0
2019-08-12 10:15:00,23.78,23.8,23.62,23.62,94060.0,17.3909,17.4055,17.2739,17.2739,94060.0
2019-08-12 10:20:00,23.62,23.72,23.61,23.69,59739.0,17.2739,17.347,17.2666,17.3251,59739.0
2019-08-12 10:25:00,23.69,23.73,23.67,23.69,67203.0,17.3251,17.3544,17.3105,17.3251,67203.0
2019-08-12 10:30:00,23.69,23.71,23.59,23.6,84954.0,17.3251,17.3397,17.252,17.2593,84954.0
2019-08-12 10:35:00,23.6,23.6,23.48,23.56,100243.0,17.2593,17.2593,17.1715,17.23,100243.0
2019-08-12 10:40:00,23.55,23.58,23.52,23.58,74107.0,17.2227,17.2447,17.2008,17.2447,74107.0
2019-08-12 10:45:00,23.58,23.71,23.57,23.71,67960.0,17.2447,17.3397,17.2373,17.3397,67960.0
2019-08-12 10:50:00,23.7,23.82,23.7,23.82,61512.0,17.3324,17.4202,17.3324,17.4202,61512.0
2019-08-12 10:55:00,23.81,23.81,23.73,23.73,53444.0,17.4129,17.4129,17.3544,17.3544,53444.0
2019-08-12 11:00:00,23.74,23.86,23.73,23.8,66585.0,17.3617,17.4494,17.3544,17.4055,66585.0
2019-08-12 11:05:00,23.8,23.81,23.75,23.76,38965.0,17.4055,17.4129,17.369,17.3763,38965.0
2019-08-12 11:10:00,23.76,23.76,23.59,23.61,56790.0,17.3763,17.3763,17.252,17.2666,56790.0
2019-08-12 11:15:00,23.61,23.63,23.53,23.54,69770.0,17.2666,17.2812,17.2081,17.2154,69770.0
2019-08-12 11:20:00,23.53,23.55,23.49,23.52,66453.0,17.2081,17.2227,17.1788,17.2008,66453.0
2019-08-12 11:25:00,23.52,23.52,23.42,23.46,54411.0,17.2008,17.2008,17.1276,17.1569,54411.0
2019-08-12 11:30:00,23.45,23.46,23.37,23.37,40490.0,17.1496,17.1569,17.0911,17.0911,40490.0
2019-08-12 11:35:00,23.38,23.44,23.36,23.38,63402.0,17.0984,17.1423,17.0838,17.0984,63402.0
2019-08-12 11:40:00,23.37,23.46,23.34,23.44,61048.0,17.0911,17.1569,17.0691,17.1423,61048.0
2019-08-12 11:45:00,23.44,23.57,23.43,23.57,60986.0,17.1423,17.2373,17.135,17.2373,60986.0
2019-08-12 11:50:00,23.57,23.57,23.48,23.53,44586.0,17.2373,17.2373,17.1715,17.2081,44586.0
2019-08-12 11:55:00,23.54,23.58,23.48,23.56,60375.0,17.2154,17.2447,17.1715,17.23,60375.0
2019-08-12 12:00:00,23.56,23.56,23.49,23.51,40098.0,17.23,17.23,17.1788,17.1935,40098.0
2019-08-12 12:05:00,23.51,23.54,23.49,23.53,35527.0,17.1935,17.2154,17.1788,17.2081,35527.0
2019-08-12 12:10:00,23.53,23.55,23.51,23.53,38794.0,17.2081,17.2227,17.1935,17.2081,38794.0
2019-08-12 12:15:00,23.52,23.62,23.51,23.62,45633.0,17.2008,17.2739,17.1935,17.2739,45633.0
2019-08-12 12:20:00,23.61,23.68,23.6,23.64,66017.0,17.2666,17.3178,17.2593,17.2885,66017.0
2019-08-12 12:25:00,23.63,23.69,23.62,23.66,52298.0,17.2812,17.3251,17.2739,17.3032,52298.0
2019-08-12 12:30:00,23.66,23.66,23.59,23.62,62770.0,17.3032,17.3032,17.252,17.2739,62770.0
2019-08-12 12:35:00,23.62,23.66,23.6,23.62,37594.0,17.2739,17.3032,17.2593,17.2739,37594.0
2019-08-12 12:40:00,23.63,23.63,23.56,23.56,47329.0,17.2812,17.2812,17.23,17.23,47329.0
2019-08-12 12:45:00,23.57,23.64,23.55,23.63,53880.0,17.2373,17.2885,17.2227,17.2812,53880.0
2019-08-12 12:50:00,23.63,23.67,23.62,23.64,42481.0,17.2812,17.3105,17.2739,17.2885,42481.0
2019-08-12 12:55:00,23.63,23.67,23.63,23.64,34353.0,17.2812,17.3105,17.2812,17.2885,34353.0
2019-08-12 13:00:00,23.64,23.73,23.62,23.7,76285.0,17.2885,17.3544,17.2739,17.3324,76285.0
2019-08-12 13:05:00,23.69,23.71,23.66,23.67,37804.0,17.3251,17.3397,17.3032,17.3105,37804.0
2019-08-12 13:10:00,23.67,23.7,23.64,23.67,46587.0,17.3105,17.3324,17.2885,17.3105,46587.0
2019-08-12 13:15:00,23.68,23.7,23.62,23.63,50038.0,17.3178,17.3324,17.2739,17.2812,50038.0
2019-08-12 13:20:00,23.62,23.63,23.54,23.55,40333.0,17.2739,17.2812,17.2154,17.2227,40333.0
2019-08-12 13:25:00,23.55,23.59,23.54,23.57,31240.0,17.2227,17.252,17.2154,17.2373,31240.0
2019-08-12 13:30:00,23.58,23.67,23.55,23.67,32679.0,17.2447,17.3105,17.2227,17.3105,32679.0
2019-08-12 13:35:00,23.67,23.68,23.61,23.62,30780.0,17.3105,17.3178,17.2666,17.2739,30780.0
2019-08-12 13:40:00,23.62,23.64,23.58,23.6,40850.0,17.2739,17.2885,17.2447,17.2593,40850.0
2019-08-12 13:45:00,23.59,23.69,23.57,23.67,49895.0,17.252,17.3251,17.2373,17.3105,49895.0
2019-08-12 13:50:00,23.67,23.69,23.64,23.67,66092.0,17.3105,17.3251,17.2885,17.3105,66092.0
2019-08-12 13:55:00,23.67,23.68,23.62,23.63,34441.0,17.3105,17.3178,17.2739,17.2812,34441.0
2019-08-12 14:00:00,23.63,23.69,23.62,23.64,54674.0,17.2812,17.3251,17.2739,17.2885,54674.0
2019-08-12 14:05:00,23.64,23.71,23.62,23.7,95826.0,17.2885,17.3397,17.2739,17.3324,95826.0
2019-08-12 14:10:00,23.7,23.79,23.68,23.79,59010.0,17.3324,17.3982,17.3178,17.3982,59010.0
2019-08-12 14:15:00,23.79,23.8,23.7,23.71,42759.0,17.3982,17.4055,17.3324,17.3397,42759.0
2019-08-12 14:20:00,23.71,23.76,23.7,23.76,79564.0,17.3397,17.3763,17.3324,17.3763,79564.0
2019-08-12 14:25:00,23.76,23.79,23.74,23.76,40476.0,17.3763,17.3982,17.3617,17.3763,40476.0
2019-08-12 14:30:00,23.76,23.77,23.65,23.66,51284.0,17.3763,17.3836,17.2959,17.3032,51284.0
2019-08-12 14:35:00,23.66,23.69,23.63,23.65,51115.0,17.3032,17.3251,17.2812,17.2959,51115.0
2019-08-12 14:40:00,23.65,23.67,23.56,23.59,88377.0,17.2959,17.3105,17.23,17.252,88377.0
2019-08-12 14:45:00,23.59,23.62,23.53,23.54,88749.0,17.252,17.2739,17.2081,17.2154,88749.0
2019-08-12 14:50:00,23.54,23.55,23.5,23.55,82227.0,17.2154,17.2227,17.1862,17.2227,82227.0
2019-08-12 14:55:00,23.55,23.56,23.49,23.54,103251.0,17.2227,17.23,17.1788,17.2154,103251.0
2019-08-12 15:00:00,23.54,23.62,23.53,23.62,90732.0,17.2154,17.2739,17.2081,17.2739,90732.0
2019-08-12 15:05:00,23.61,23.64,23.54,23.54,117170.0,17.2666,17.2885,17.2154,17.2154,117170.0
2019-08-12 15:10:00,23.54,23.57,23.53,23.56,60504.0,17.2154,17.2373,17.2081,17.23,60504.0
2019-08-12 15:15:00,23.56,23.58,23.53,23.54,53708.0,17.23,17.2447,17.2081,17.2154,53708.0
2019-08-12 15:20:00,23.54,23.55,23.5,23.53,45561.0,17.2154,17.2227,17.1862,17.2081,45561.0
2019-08-12 15:25:00,23.52,23.53,23.51,23.53,70709.0,17.2008,17.2081,17.1935,17.2081,70709.0
2019-08-12 15:30:00,23.53,23.57,23.52,23.55,45425.0,17.2081,17.2373,17.2008,17.2227,45425.0
2019-08-12 15:35:00,23.56,23.62,23.54,23.62,34154.0,17.23,17.2739,17.2154,17.2739,34154.0
2019-08-12 15:40:00,23.63,23.64,23.57,23.59,27374.0,17.2812,17.2885,17.2373,17.252,27374.0
2019-08-12 15:45:00,23.6,23.6,23.54,23.54,27338.0,17.2593,17.2593,17.2154,17.2154,27338.0
2019-08-12 15:50:00,23.55,23.57,23.51,23.51,88507.0,17.2227,17.2373,17.1935,17.1935,88507.0
2019-08-12 15:55:00,23.51,23.55,23.48,23.52,206335.0,17.1935,17.2227,17.1715,17.2008,206335.0
2019-08-13 09:30:00,23.32,23.39,23.14,23.19,102174.0,17.0545,17.1057,16.9229,16.9594,102174.0
2019-08-13 09:35:00,23.2,23.4,23.15,23.25,83993.0,16.9668,17.113,16.9302,17.0033,83993.0
2019-08-13 09:40:00,23.25,23.44,23.21,23.42,52401.0,17.0033,17.1423,16.9741,17.1276,52401.0
2019-08-13 09:45:00,23.43,24.02,23.43,23.91,132558.0,17.135,17.5664,17.135,17.486,132558.0
2019-08-13 09:50:00,23.91,24.11,23.84,24.02,187430.0,17.486,17.6323,17.4348,17.5664,187430.0
2019-08-13 09:55:00,24.02,24.11,23.92,23.95,141070.0,17.5664,17.6323,17.4933,17.5152,141070.0
2019-08-13 10:00:00,23.96,24.13,23.89,23.94,133512.0,17.5226,17.6469,17.4714,17.5079,133512.0
2019-08-13 10:05:00,23.94,24.0,23.86,23.95,123807.0,17.5079,17.5518,17.4494,17.5152,123807.0
2019-08-13 10:10:00,23.96,24.13,23.93,24.1,97641.0,17.5226,17.6469,17.5006,17.6249,97641.0
2019-08-13 10:15:00,24.1,24.22,24.09,24.21,246351.0,17.6249,17.7127,17.6176,17.7054,246351.0
2019-08-13 10:20:00,24.22,24.36,24.2,24.36,102461.0,17.7127,17.8151,17.6981,17.8151,102461.0
2019-08-13 10:25:00,24.36,24.48,24.36,24.41,161213.0,17.8151,17.9029,17.8151,17.8517,161213.0
2019-08-13 10:30:00,24.4,24.49,24.36,24.41,161273.0,17.8443,17.9102,17.8151,17.8517,161273.0
2019-08-13 10:35:00,24.41,24.42,24.28,24.29,87054.0,17.8517,17.859,17.7566,17.7639,87054.0
2019-08-13 10:40:00,24.28,24.29,24.08,24.11,95532.0,17.7566,17.7639,17.6103,17.6323,95532.0
2019-08-13 10:45:00,24.12,24.21,24.12,24.18,51463.0,17.6396,17.7054,17.6396,17.6835,51463.0
2019-08-13 10:50:00,24.18,24.36,24.16,24.33,129329.0,17.6835,17.8151,17.6688,17.7932,129329.0
2019-08-13 10:55:00,24.32,24.32,24.2,24.22,60536.0,17.7858,17.7858,17.6981,17.7127,60536.0
2019-08-13 11:00:00,24.21,24.28,24.16,24.17,57689.0,17.7054,17.7566,17.6688,17.6761,57689.0
2019-08-13 11:05:00,24.18,24.29,24.14,24.25,48736.0,17.6835,17.7639,17.6542,17.7346,48736.0
2019-08-13 11:10:00,24.26,24.35,24.24,24.32,84077.0,17.742,17.8078,17.7273,17.7858,84077.0
2019-08-13 11:15:00,24.33,24.37,24.16,24.2,164331.0,17.7932,17.8224,17.6688,17.6981,164331.0
2019-08-13 11:20:00,24.2,24.24,24.14,24.19,64383.0,17.6981,17.7273,17.6542,17.6908,64383.0
2019-08-13 11:25:00,24.19,24.26,24.15,24.25,68427.0,17.6908,17.742,17.6615,17.7346,68427.0
2019-08-13 11:30:00,24.24,24.26,24.17,24.25,79470.0,17.7273,17.742,17.6761,17.7346,79470.0
2019-08-13 11:35:00,24.24,24.3,24.23,24.23,48864.0,17.7273,17.7712,17.72,17.72,48864.0
2019-08-13 11:40:00,24.23,24.28,24.21,24.28,34393.0,17.72,17.7566,17.7054,17.7566,34393.0
2019-08-13 11:45:00,24.27,24.32,24.23,24.31,37452.0,17.7493,17.7858,17.72,17.7785,37452.0
2019-08-13 11:50:00,24.31,24.35,24.27,24.35,110883.0,17.7785,17.8078,17.7493,17.8078,110883.0
2019-08-13 11:55:00,24.35,24.36,24.22,24.26,58138.0,17.8078,17.8151,17.7127,17.742,58138.0
2019-08-13 12:00:00,24.26,24.28,24.15,24.15,75334.0,17.742,17.7566,17.6615,17.6615,75334.0
2019-08-13 12:05:00,24.15,24.18,24.04,24.04,235700.0,17.6615,17.6835,17.5811,17.5811,235700.0
2019-08-13 12:10:00,24.04,24.1,23.99,24.0,339356.0,17.5811,17.6249,17.5445,17.5518,339356.0
2019-08-13 12:15:00,24.0,24.09,23.97,23.98,174914.0,17.5518,17.6176,17.5299,17.5372,174914.0
2019-08-13 12:20:00,23.98,24.01,23.93,23.97,54833.0,17.5372,17.5591,17.5006,17.5299,54833.0
2019-08-13 12:25:00,23.96,23.99,23.92,23.95,39597.0,17.5226,17.5445,17.4933,17.5152,39597.0
2019-08-13 12:30:00,23.95,23.96,23.83,23.86,114564.0,17.5152,17.5226,17.4275,17.4494,114564.0
2019-08-13 12:35:00,23.84,23.96,23.81,23.96,64514.0,17.4348,17.5226,17.4129,17.5226,64514.0
2019-08-13 12:40:00,23.96,24.03,23.95,24.02,27486.0,17.5226,17.5738,17.5152,17.5664,27486.0
2019-08-13 12:45:00,24.02,24.04,23.96,23.96,38952.0,17.5664,17.5811,17.5226,17.5226,38952.0
2019-08-13 12:50:00,23.96,23.99,23.89,23.91,65645.0,17.5226,17.5445,17.4714,17.486,65645.0
2019-08-13 12:55:00,23.91,24.0,23.9,23.96,50503.0,17.486,17.5518,17.4787,17.5226,50503.0
2019-08-13 13:00:00,23.96,24.02,23.94,24.0,25253.0,17.5226,17.5664,17.5079,17.5518,25253.0
2019-08-13 13:05:00,24.0,24.04,23.99,24.04,32538.0,17.5518,17.5811,17.5445,17.5811,32538.0
2019-08-13 13:10:00,24.03,24.05,23.99,24.0,20892.0,17.5738,17.5884,17.5445,17.5518,20892.0
2019-08-13 13:15:00,24.01,24.03,23.92,23.98,58187.0,17.5591,17.5738,17.4933,17.5372,58187.0
2019-08-13 13:20:00,23.97,24.02,23.95,23.97,27806.0,17.5299,17.5664,17.5152,17.5299,27806.0
2019-08-13 13:25:00,23.97,23.98,23.91,23.96,53836.0,17.5299,17.5372,17.486,17.5226,53836.0
2019-08-13 13:30:00,23.96,23.99,23.93,23.97,28879.0,17.5226,17.5445,17.5006,17.5299,28879.0
2019-08-13 13:35:00,23.98,24.02,23.92,23.93,35635.0,17.5372,17.5664,17.4933,17.5006,35635.0
2019-08-13 13:40:00,23.92,23.92,23.81,23.82,253492.0,17.4933,17.4933,17.4129,17.4202,253492.0
2019-08-13 13:45:00,23.82,23.88,23.8,23.81,145396.0,17.4202,17.4641,17.4055,17.4129,145396.0
2019-08-13 13:50:00,23.82,23.87,23.81,23.86,26656.0,17.4202,17.4567,17.4129,17.4494,26656.0
2019-08-13 13:55:00,23.86,23.92,23.83,23.91,31607.0,17.4494,17.4933,17.4275,17.486,31607.0
2019-08-13 14:00:00,23.92,23.95,23.89,23.89,59723.0,17.4933,17.5152,17.4714,17.4714,59723.0
2019-08-13 14:05:00,23.89,23.91,23.82,23.82,41003.0,17.4714,17.486,17.4202,17.4202,41003.0
2019-08-13 14:10:00,23.83,23.89,23.82,23.86,36662.0,17.4275,17.4714,17.4202,17.4494,36662.0
2019-08-13 14:15:00,23.86,23.89,23.82,23.83,35095.0,17.4494,17.4714,17.4202,17.4275,35095.0
2019-08-13 14:20:00,23.84,23.88,23.83,23.87,62334.0,17.4348,17.4641,17.4275,17.4567,62334.0
2019-08-13 14:25:00,23.87,23.88,23.84,23.85,97703.0,17.4567,17.4641,17.4348,17.4421,97703.0
2019-08-13 14:30:00,23.85,23.85,23.82,23.82,53285.0,17.4421,17.4421,17.4202,17.4202,53285.0
2019-08-13 14:35:00,23.82,23.91,23.8,23.9,35740.0,17.4202,17.486,17.4055,17.4787,35740.0
2019-08-13 14:40:00,23.89,23.92,23.88,23.9,36717.0,17.4714,17.4933,17.4641,17.4787,36717.0
2019-08-13 14:45:00,23.9,23.92,23.86,23.87,37525.0,17.4787,17.4933,17.4494,17.4567,37525.0
2019-08-13 14:50:00,23.87,23.88,23.81,23.83,65205.0,17.4567,17.4641,17.4129,17.4275,65205.0
2019-08-13 14:55:00,23.83,23.86,23.81,23.81,51457.0,17.4275,17.4494,17.4129,17.4129,51457.0
2019-08-13 15:00:00,23.82,23.82,23.75,23.82,76006.0,17.4202,17.4202,17.369,17.4202,76006.0
2019-08-13 15:05:00,23.82,23.84,23.77,23.82,80677.0,17.4202,17.4348,17.3836,17.4202,80677.0
2019-08-13 15:10:00,23.83,23.83,23.79,23.8,48755.0,17.4275,17.4275,17.3982,17.4055,48755.0
2019-08-13 15:15:00,23.8,23.82,23.78,23.79,67817.0,17.4055,17.4202,17.3909,17.3982,67817.0
2019-08-13 15:20:00,23.78,23.82,23.74,23.75,115125.0,17.3909,17.4202,17.3617,17.369,115125.0
2019-08-13 15:25:00,23.75,23.76,23.71,23.73,78866.0,17.369,17.3763,17.3397,17.3544,78866.0
2019-08-13 15:30:00,23.72,23.73,23.67,23.69,94912.0,17.347,17.3544,17.3105,17.3251,94912.0
2019-08-13 15:35:00,23.69,23.76,23.69,23.73,138073.0,17.3251,17.3763,17.3251,17.3544,138073.0
2019-08-13 15:40:00,23.73,23.76,23.66,23.67,117395.0,17.3544,17.3763,17.3032,17.3105,117395.0
2019-08-13 15:45:00,23.68,23.72,23.64,23.67,220292.0,17.3178,17.347,17.2885,17.3105,220292.0
2019-08-13 15:50:00,23.66,23.7,23.61,23.68,295961.0,17.3032,17.3324,17.2666,17.3178,295961.0
2019-08-13 15:55:00,23.68,23.7,23.57,23.62,705423.0,17.3178,17.3324,17.2373,17.2739,705423.0
2019-08-14 09:30:00,22.9,23.02,22.73,22.8,135036.0,16.7474,16.8351,16.623,16.6742,135036.0
2019-08-14 09:35:00,22.78,22.85,22.64,22.74,85011.0,16.6596,16.7108,16.5572,16.6303,85011.0
2019-08-14 09:40:00,22.72,22.82,22.65,22.76,78822.0,16.6157,16.6889,16.5645,16.645,78822.0
2019-08-14 09:45:00,22.77,22.77,22.49,22.51,104104.0,16.6523,16.6523,16.4475,16.4621,104104.0
2019-08-14 09:50:00,22.51,22.69,22.49,22.64,98337.0,16.4621,16.5938,16.4475,16.5572,98337.0
2019-08-14 09:55:00,22.64,22.8,22.55,22.73,58585.0,16.5572,16.6742,16.4914,16.623,58585.0
2019-08-14 10:00:00,22.72,22.73,22.53,22.6,103852.0,16.6157,16.623,16.4768,16.528,103852.0
2019-08-14 10:05:00,22.6,22.64,22.55,22.55,73212.0,16.528,16.5572,16.4914,16.4914,73212.0
2019-08-14 10:10:00,22.55,22.58,22.48,22.49,69065.0,16.4914,16.5133,16.4402,16.4475,69065.0
2019-08-14 10:15:00,22.49,22.54,22.45,22.5,61404.0,16.4475,16.4841,16.4183,16.4548,61404.0
2019-08-14 10:20:00,22.51,22.6,22.5,22.57,54691.0,16.4621,16.528,16.4548,16.506,54691.0
2019-08-14 10:25:00,22.57,22.75,22.56,22.75,25009.0,16.506,16.6377,16.4987,16.6377,25009.0
2019-08-14 10:30:00,22.74,22.8,22.64,22.76,52615.0,16.6303,16.6742,16.5572,16.645,52615.0
2019-08-14 10:35:00,22.77,22.77,22.52,22.55,71700.0,16.6523,16.6523,16.4695,16.4914,71700.0
2019-08-14 10:40:00,22.56,22.62,22.47,22.5,117179.0,16.4987,16.5426,16.4329,16.4548,117179.0
2019-08-14 10:45:00,22.49,22.51,22.37,22.4,165699.0,16.4475,16.4621,16.3598,16.3817,165699.0
2019-08-14 10:50:00,22.41,22.46,22.39,22.43,74166.0,16.389,16.4256,16.3744,16.4036,74166.0
2019-08-14 10:55:00,22.43,22.52,22.42,22.44,78142.0,16.4036,16.4695,16.3963,16.4109,78142.0
2019-08-14 11:00:00,22.43,22.44,22.32,22.35,49419.0,16.4036,16.4109,16.3232,16.3451,49419.0
2019-08-14 11:05:00,22.36,22.47,22.33,22.43,58702.0,16.3524,16.4329,16.3305,16.4036,58702.0
2019-08-14 11:10:00,22.43,22.44,22.32,22.32,40476.0,16.4036,16.4109,16.3232,16.3232,40476.0
2019-08-14 11:15:00,22.33,22.38,22.29,22.34,91642.0,16.3305,16.3671,16.3012,16.3378,91642.0
2019-08-14 11:20:00,22.33,22.36,22.27,22.33,63169.0,16.3305,16.3524,16.2866,16.3305,63169.0
2019-08-14 11:25:00,22.32,22.5,22.31,22.46,145960.0,16.3232,16.4548,16.3159,16.4256,145960.0
2019-08-14 11:30:00,22.46,22.48,22.36,22.48,70736.0,16.4256,16.4402,16.3524,16.4402,70736.0
2019-08-14 11:35:00,22.48,22.51,22.41,22.46,73980.0,16.4402,16.4621,16.389,16.4256,73980.0
2019-08-14 11:40:00,22.46,22.47,22.34,22.34,34184.0,16.4256,16.4329,16.3378,16.3378,34184.0
2019-08-14 11:45:00,22.34,22.36,22.26,22.31,42019.0,16.3378,16.3524,16.2793,16.3159,42019.0
2019-08-14 11:50:00,22.31,22.37,22.3,22.31,58422.0,16.3159,16.3598,16.3086,16.3159,58422.0
2019-08-14 11:55:00,22.32,22.32,22.26,22.29,34802.0,16.3232,16.3232,16.2793,16.3012,34802.0
2019-08-14 12:00:00,22.28,22.32,22.24,22.29,52561.0,16.2939,16.3232,16.2647,16.3012,52561.0
2019-08-14 12:05:00,22.29,22.34,22.24,22.27,38150.0,16.3012,16.3378,16.2647,16.2866,38150.0
2019-08-14 12:10:00,22.27,22.35,22.25,22.32,34423.0,16.2866,16.3451,16.272,16.3232,34423.0
2019-08-14 12:15:00,22.32,22.34,22.28,22.29,33180.0,16.3232,16.3378,16.2939,16.3012,33180.0
2019-08-14 12:20:00,22.29,22.3,22.22,22.25,37347.0,16.3012,16.3086,16.2501,16.272,37347.0
2019-08-14 12:25:00,22.24,22.27,22.22,22.26,30401.0,16.2647,16.2866,16.2501,16.2793,30401.0
2019-08-14 12:30:00,22.26,22.33,22.23,22.29,67804.0,16.2793,16.3305,16.2574,16.3012,67804.0
2019-08-14 12:35:00,22.29,22.31,22.2,22.21,34376.0,16.3012,16.3159,16.2354,16.2427,34376.0
2019-08-14 12:40:00,22.2,22.22,22.17,22.2,38334.0,16.2354,16.2501,16.2135,16.2354,38334.0
2019-08-14 12:45:00,22.19,22.2,22.13,22.14,31228.0,16.2281,16.2354,16.1842,16.1915,31228.0
2019-08-14 12:50:00,22.14,22.18,22.11,22.16,41157.0,16.1915,16.2208,16.1696,16.2062,41157.0
2019-08-14 12:55:00,22.16,22.19,22.1,22.12,39429.0,16.2062,16.2281,16.1623,16.1769,39429.0
2019-08-14 13:00:00,22.12,22.2,22.09,22.14,46462.0,16.1769,16.2354,16.155,16.1915,46462.0
2019-08-14 13:05:00,22.13,22.16,22.09,22.16,42674.0,16.1842,16.2062,16.155,16.2062,42674.0
2019-08-14 13:10:00,22.16,22.22,22.12,22.19,47078.0,16.2062,16.2501,16.1769,16.2281,47078.0
2019-08-14 13:15:00,22.19,22.25,22.14,22.17,43006.0,16.2281,16.272,16.1915,16.2135,43006.0
2019-08-14 13:20:00,22.18,22.27,22.16,22.27,62413.0,16.2208,16.2866,16.2062,16.2866,62413.0
2019-08-14 13:25:00,22.27,22.36,22.26,22.31,66657.0,16.2866,16.3524,16.2793,16.3159,66657.0
2019-08-14 13:30:00,22.3,22.34,22.24,22.25,43241.0,16.3086,16.3378,16.2647,16.272,43241.0
2019-08-14 13:35:00,22.26,22.31,22.23,22.26,47815.0,16.2793,16.3159,16.2574,16.2793,47815.0
2019-08-14 13:40:00,22.27,22.31,22.25,22.27,48200.0,16.2866,16.3159,16.272,16.2866,48200.0
2019-08-14 13:45:00,22.26,22.27,22.21,22.22,41924.0,16.2793,16.2866,16.2427,16.2501,41924.0
2019-08-14 13:50:00,22.22,22.26,22.2,22.23,37207.0,16.2501,16.2793,16.2354,16.2574,37207.0
2019-08-14 13:55:00,22.22,22.24,22.2,22.21,33849.0,16.2501,16.2647,16.2354,16.2427,33849.0
2019-08-14 14:00:00,22.22,22.25,22.21,22.22,47945.0,16.2501,16.272,16.2427,16.2501,47945.0
2019-08-14 14:05:00,22.22,22.24,22.2,22.22,27735.0,16.2501,16.2647,16.2354,16.2501,27735.0
2019-08-14 14:10:00,22.22,22.27,22.2,22.27,68871.0,16.2501,16.2866,16.2354,16.2866,68871.0
2019-08-14 14:15:00,22.26,22.31,22.24,22.28,37005.0,16.2793,16.3159,16.2647,16.2939,37005.0
2019-08-14 14:20:00,22.28,22.31,22.26,22.3,44916.0,16.2939,16.3159,16.2793,16.3086,44916.0
2019-08-14 14:25:00,22.3,22.3,22.26,22.26,34841.0,16.3086,16.3086,16.2793,16.2793,34841.0
2019-08-14 14:30:00,22.26,22.29,22.22,22.25,33265.0,16.2793,16.3012,16.2501,16.272,33265.0
2019-08-14 14:35:00,22.25,22.28,22.19,22.19,114531.0,16.272,16.2939,16.2281,16.2281,114531.0
2019-08-14 14:40:00,22.19,22.2,22.16,22.19,39892.0,16.2281,16.2354,16.2062,16.2281,39892.0
2019-08-14 14:45:00,22.19,22.21,22.14,22.18,48977.0,16.2281,16.2427,16.1915,16.2208,48977.0
2019-08-14 14:50:00,22.17,22.22,22.16,22.19,46479.0,16.2135,16.2501,16.2062,16.2281,46479.0
2019-08-14 14:55:00,22.19,22.2,22.16,22.18,40213.0,16.2281,16.2354,16.2062,16.2208,40213.0
2019-08-14 15:00:00,22.18,22.36,22.15,22.35,66559.0,16.2208,16.3524,16.1989,16.3451,66559.0
2019-08-14 15:05:00,22.34,22.35,22.3,22.32,51344.0,16.3378,16.3451,16.3086,16.3232,51344.0
2019-08-14 15:10:00,22.32,22.34,22.29,22.29,70282.0,16.3232,16.3378,16.3012,16.3012,70282.0
2019-08-14 15:15:00,22.3,22.3,22.18,22.19,81108.0,16.3086,16.3086,16.2208,16.2281,81108.0
2019-08-14 15:20:00,22.18,22.21,22.13,22.13,47672.0,16.2208,16.2427,16.1842,16.1842,47672.0
2019-08-14 15:25:00,22.14,22.34,22.14,22.27,100620.0,16.1915,16.3378,16.1915,16.2866,100620.0
2019-08-14 15:30:00,22.26,22.26,22.16,22.2,76297.0,16.2793,16.2793,16.2062,16.2354,76297.0
2019-08-14 15:35:00,22.21,22.24,22.14,22.16,110695.0,16.2427,16.2647,16.1915,16.2062,110695.0
2019-08-14 15:40:00,22.16,22.21,22.08,22.18,124392.0,16.2062,16.2427,16.1477,16.2208,124392.0
2019-08-14 15:45:00,22.17,22.19,22.08,22.1,157528.0,16.2135,16.2281,16.1477,16.1623,157528.0
2019-08-14 15:50:00,22.1,22.16,22.07,22.11,250809.0,16.1623,16.2062,16.1404,16.1696,250809.0
2019-08-14 15:55:00,22.11,22.12,22.02,22.03,444150.0,16.1696,16.1769,16.1038,16.1111,444150.0
2019-08-15 09:30:00,21.98,22.16,21.8,22.13,155537.0,16.0745,16.2062,15.9429,16.1842,155537.0
2019-08-15 09:35:00,22.08,22.08,21.85,21.85,74720.0,16.1477,16.1477,15.9795,15.9795,74720.0
2019-08-15 09:40:00,21.86,21.99,21.77,21.95,38133.0,15.9868,16.0819,15.921,16.0526,38133.0
2019-08-15 09:45:00,21.97,22.14,21.91,22.0,58922.0,16.0672,16.1915,16.0233,16.0892,58922.0
2019-08-15 09:50:00,21.99,22.02,21.89,22.02,73555.0,16.0819,16.1038,16.0087,16.1038,73555.0
2019-08-15 09:55:00,22.02,22.07,21.91,22.05,135770.0,16.1038,16.1404,16.0233,16.1257,135770.0
2019-08-15 10:00:00,22.05,22.12,21.9,21.94,156869.0,16.1257,16.1769,16.016,16.0453,156869.0
2019-08-15 10:05:00,21.94,21.94,21.84,21.86,68672.0,16.0453,16.0453,15.9722,15.9868,68672.0
2019-08-15 10:10:00,21.86,21.96,21.84,21.89,72264.0,15.9868,16.0599,15.9722,16.0087,72264.0
2019-08-15 10:15:00,21.88,21.89,21.73,21.79,131286.0,16.0014,16.0087,15.8917,15.9356,131286.0
2019-08-15 10:20:00,21.78,21.91,21.75,21.91,44013.0,15.9283,16.0233,15.9063,16.0233,44013.0
2019-08-15 10:25:00,21.9,21.94,21.86,21.86,51328.0,16.016,16.0453,15.9868,15.9868,51328.0
2019-08-15 10:30:00,21.86,21.95,21.84,21.93,83127.0,15.9868,16.0526,15.9722,16.038,83127.0
2019-08-15 10:35:00,21.92,21.98,21.85,21.86,90417.0,16.0307,16.0745,15.9795,15.9868,90417.0
2019-08-15 10:40:00,21.85,21.89,21.82,21.84,108398.0,15.9795,16.0087,15.9575,15.9722,108398.0
2019-08-15 10:45:00,21.85,21.91,21.84,21.84,83085.0,15.9795,16.0233,15.9722,15.9722,83085.0
2019-08-15 10:50:00,21.85,21.93,21.83,21.9,39822.0,15.9795,16.038,15.9648,16.016,39822.0
2019-08-15 10:55:00,21.91,21.93,21.8,21.82,43300.0,16.0233,16.038,15.9429,15.9575,43300.0
2019-08-15 11:00:00,21.81,21.84,21.78,21.81,37919.0,15.9502,15.9722,15.9283,15.9502,37919.0
2019-08-15 11:05:00,21.8,21.85,21.79,21.85,37530.0,15.9429,15.9795,15.9356,15.9795,37530.0
2019-08-15 11:10:00,21.85,21.85,21.8,21.81,55088.0,15.9795,15.9795,15.9429,15.9502,55088.0
2019-08-15 11:15:00,21.8,21.8,21.74,21.76,63157.0,15.9429,15.9429,15.899,15.9136,63157.0
2019-08-15 11:20:00,21.75,21.85,21.67,21.83,95019.0,15.9063,15.9795,15.8478,15.9648,95019.0
2019-08-15 11:25:00,21.82,21.86,21.77,21.85,96376.0,15.9575,15.9868,15.921,15.9795,96376.0
2019-08-15 11:30:00,21.86,21.89,21.77,21.77,64789.0,15.9868,16.0087,15.921,15.921,64789.0
2019-08-15 11:35:00,21.77,21.83,21.69,21.83,101982.0,15.921,15.9648,15.8625,15.9648,101982.0
2019-08-15 11:40:00,21.83,21.84,21.73,21.73,122894.0,15.9648,15.9722,15.8917,15.8917,122894.0
2019-08-15 11:45:00,21.73,21.82,21.71,21.72,128355.0,15.8917,15.9575,15.8771,15.8844,128355.0
2019-08-15 11:50:00,21.72,21.78,21.7,21.71,62723.0,15.8844,15.9283,15.8698,15.8771,62723.0
2019-08-15 11:55:00,21.7,21.83,21.7,21.78,50582.0,15.8698,15.9648,15.8698,15.9283,50582.0
2019-08-15 12:00:00,21.79,21.87,21.73,21.86,50477.0,15.9356,15.9941,15.8917,15.9868,50477.0
2019-08-15 12:05:00,21.86,21.9,21.82,21.89,94649.0,15.9868,16.016,15.9575,16.0087,94649.0
2019-08-15 12:10:00,21.89,21.89,21.79,21.79,80609.0,16.0087,16.0087,15.9356,15.9356,80609.0
2019-08-15 12:15:00,21.8,21.84,21.75,21.78,116481.0,15.9429,15.9722,15.9063,15.9283,116481.0
2019-08-15 12:20:00,21.78,21.79,21.72,21.74,86720.0,15.9283,15.9356,15.8844,15.899,86720.0
2019-08-15 12:25:00,21.73,21.76,21.68,21.68,56519.0,15.8917,15.9136,15.8551,15.8551,56519.0
2019-08-15 12:30:00,21.68,21.75,21.68,21.74,96269.0,15.8551,15.9063,15.8551,15.899,96269.0
2019-08-15 12:35:00,21.74,21.79,21.72,21.77,56168.0,15.899,15.9356,15.8844,15.921,56168.0
2019-08-15 12:40:00,21.77,21.79,21.72,21.75,32747.0,15.921,15.9356,15.8844,15.9063,32747.0
2019-08-15 12:45:00,21.74,21.76,21.7,21.71,38462.0,15.899,15.9136,15.8698,15.8771,38462.0
2019-08-15 12:50:00,21.72,21.75,21.68,21.71,51327.0,15.8844,15.9063,15.8551,15.8771,51327.0
2019-08-15 12:55:00,21.71,21.74,21.67,21.68,33523.0,15.8771,15.899,15.8478,15.8551,33523.0
2019-08-15 13:00:00,21.67,21.74,21.67,21.7,67643.0,15.8478,15.899,15.8478,15.8698,67643.0
2019-08-15 13:05:00,21.7,21.71,21.67,21.67,41094.0,15.8698,15.8771,15.8478,15.8478,41094.0
2019-08-15 13:10:00,21.67,21.67,21.62,21.62,41822.0,15.8478,15.8478,15.8113,15.8113,41822.0
2019-08-15 13:15:00,21.62,21.68,21.6,21.67,27805.0,15.8113,15.8551,15.7966,15.8478,27805.0
2019-08-15 13:20:00,21.68,21.69,21.6,21.61,56668.0,15.8551,15.8625,15.7966,15.8039,56668.0
2019-08-15 13:25:00,21.61,21.63,21.58,21.6,49603.0,15.8039,15.8186,15.782,15.7966,49603.0
2019-08-15 13:30:00,21.6,21.61,21.56,21.61,29049.0,15.7966,15.8039,15.7674,15.8039,29049.0
2019-08-15 13:35:00,21.6,21.6,21.54,21.56,58885.0,15.7966,15.7966,15.7528,15.7674,58885.0
2019-08-15 13:40:00,21.57,21.59,21.53,21.54,51546.0,15.7747,15.7893,15.7454,15.7528,51546.0
2019-08-15 13:45:00,21.53,21.55,21.48,21.52,71507.0,15.7454,15.7601,15.7089,15.7381,71507.0
2019-08-15 13:50:00,21.52,21.53,21.42,21.44,59681.0,15.7381,15.7454,15.665,15.6796,59681.0
2019-08-15 13:55:00,21.45,21.46,21.4,21.45,52750.0,15.6869,15.6942,15.6504,15.6869,52750.0
2019-08-15 14:00:00,21.45,21.48,21.39,21.4,40965.0,15.6869,15.7089,15.6431,15.6504,40965.0
2019-08-15 14:05:00,21.4,21.46,21.38,21.42,50930.0,15.6504,15.6942,15.6357,15.665,50930.0
2019-08-15 14:10:00,21.43,21.51,21.42,21.5,72914.0,15.6723,15.7308,15.665,15.7235,72914.0
2019-08-15 14:15:00,21.49,21.5,21.43,21.43,63886.0,15.7162,15.7235,15.6723,15.6723,63886.0
2019-08-15 14:20:00,21.44,21.54,21.43,21.51,56623.0,15.6796,15.7528,15.6723,15.7308,56623.0
2019-08-15 14:25:00,21.5,21.55,21.48,21.48,47313.0,15.7235,15.7601,15.7089,15.7089,47313.0
2019-08-15 14:30:00,21.48,21.49,21.45,21.49,69485.0,15.7089,15.7162,15.6869,15.7162,69485.0
2019-08-15 14:35:00,21.49,21.51,21.48,21.5,28175.0,15.7162,15.7308,15.7089,15.7235,28175.0
2019-08-15 14:40:00,21.5,21.56,21.46,21.54,44332.0,15.7235,15.7674,15.6942,15.7528,44332.0
2019-08-15 14:45:00,21.54,21.57,21.52,21.53,45444.0,15.7528,15.7747,15.7381,15.7454,45444.0
2019-08-15 14:50:00,21.54,21.58,21.52,21.55,88837.0,15.7528,15.782,15.7381,15.7601,88837.0
2019-08-15 14:55:00,21.56,21.56,21.52,21.55,42085.0,15.7674,15.7674,15.7381,15.7601,42085.0
2019-08-15 15:00:00,21.56,21.63,21.56,21.62,92825.0,15.7674,15.8186,15.7674,15.8113,92825.0
2019-08-15 15:05:00,21.63,21.64,21.51,21.54,227399.0,15.8186,15.8259,15.7308,15.7528,227399.0
2019-08-15 15:10:00,21.54,21.6,21.52,21.6,93079.0,15.7528,15.7966,15.7381,15.7966,93079.0
2019-08-15 15:15:00,21.6,21.64,21.56,21.64,51662.0,15.7966,15.8259,15.7674,15.8259,51662.0
2019-08-15 15:20:00,21.63,21.68,21.63,21.65,51090.0,15.8186,15.8551,15.8186,15.8332,51090.0
2019-08-15 15:25:00,21.64,21.66,21.58,21.58,67514.0,15.8259,15.8405,15.782,15.782,67514.0
2019-08-15 15:30:00,21.58,21.68,21.58,21.63,102564.0,15.782,15.8551,15.782,15.8186,102564.0
2019-08-15 15:35:00,21.63,21.64,21.59,21.64,93953.0,15.8186,15.8259,15.7893,15.8259,93953.0
2019-08-15 15:40:00,21.64,21.7,21.64,21.68,128534.0,15.8259,15.8698,15.8259,15.8551,128534.0
2019-08-15 15:45:00,21.69,21.71,21.65,21.66,133808.0,15.8625,15.8771,15.8332,15.8405,133808.0
2019-08-15 15:50:00,21.66,21.7,21.65,21.68,159463.0,15.8405,15.8698,15.8332,15.8551,159463.0
2019-08-15 15:55:00,21.67,21.7,21.61,21.63,265750.0,15.8478,15.8698,15.8039,15.8186,265750.0
2019-08-16 09:30:00,21.79,21.94,21.68,21.8,234207.0,15.9356,16.0453,15.8551,15.9429,234207.0
2019-08-16 09:35:00,21.8,21.93,21.76,21.85,111283.0,15.9429,16.038,15.9136,15.9795,111283.0
2019-08-16 09:40:00,21.84,22.0,21.82,21.98,87327.0,15.9722,16.0892,15.9575,16.0745,87327.0
2019-08-16 09:45:00,21.96,22.01,21.88,21.99,69339.0,16.0599,16.0965,16.0014,16.0819,69339.0
2019-08-16 09:50:00,21.98,22.06,21.94,21.98,55580.0,16.0745,16.133,16.0453,16.0745,55580.0
2019-08-16 09:55:00,21.99,22.02,21.84,21.9,116700.0,16.0819,16.1038,15.9722,16.016,116700.0
2019-08-16 10:00:00,21.88,21.93,21.85,21.91,52384.0,16.0014,16.038,15.9795,16.0233,52384.0
2019-08-16 10:05:00,21.91,21.91,21.81,21.91,50906.0,16.0233,16.0233,15.9502,16.0233,50906.0
2019-08-16 10:10:00,21.91,22.07,21.9,22.05,55604.0,16.0233,16.1404,16.016,16.1257,55604.0
2019-08-16 10:15:00,22.05,22.07,22.0,22.04,27737.0,16.1257,16.1404,16.0892,16.1184,27737.0
2019-08-16 10:20:00,22.04,22.24,22.02,22.2,113485.0,16.1184,16.2647,16.1038,16.2354,113485.0
2019-08-16 10:25:00,22.21,22.22,22.06,22.07,39475.0,16.2427,16.2501,16.133,16.1404,39475.0
2019-08-16 10:30:00,22.07,22.13,22.03,22.09,90496.0,16.1404,16.1842,16.1111,16.155,90496.0
2019-08-16 10:35:00,22.1,22.19,22.1,22.13,55086.0,16.1623,16.2281,16.1623,16.1842,55086.0
2019-08-16 10:40:00,22.13,22.19,22.12,22.18,107032.0,16.1842,16.2281,16.1769,16.2208,107032.0
2019-08-16 10:45:00,22.19,22.3,22.19,22.28,56560.0,16.2281,16.3086,16.2281,16.2939,56560.0
2019-08-16 10:50:00,22.29,22.3,22.23,22.24,65670.0,16.3012,16.3086,16.2574,16.2647,65670.0
2019-08-16 10:55:00,22.24,22.31,22.24,22.26,31048.0,16.2647,16.3159,16.2647,16.2793,31048.0
2019-08-16 11:00:00,22.26,22.33,22.23,22.3,70258.0,16.2793,16.3305,16.2574,16.3086,70258.0
2019-08-16 11:05:00,22.31,22.31,22.19,22.2,90613.0,16.3159,16.3159,16.2281,16.2354,90613.0
2019-08-16 11:10:00,22.2,22.3,22.16,22.26,69257.0,16.2354,16.3086,16.2062,16.2793,69257.0
2019-08-16 11:15:00,22.26,22.26,22.12,22.18,60310.0,16.2793,16.2793,16.1769,16.2208,60310.0
2019-08-16 11:20:00,22.18,22.24,22.17,22.23,64038.0,16.2208,16.2647,16.2135,16.2574,64038.0
2019-08-16 11:25:00,22.23,22.31,22.22,22.3,33285.0,16.2574,16.3159,16.2501,16.3086,33285.0
2019-08-16 11:30:00,22.3,22.39,22.29,22.38,71052.0,16.3086,16.3744,16.3012,16.3671,71052.0
2019-08-16 11:35:00,22.39,22.42,22.33,22.35,159931.0,16.3744,16.3963,16.3305,16.3451,159931.0
2019-08-16 11:40:00,22.35,22.46,22.33,22.42,73987.0,16.3451,16.4256,16.3305,16.3963,73987.0
2019-08-16 11:45:00,22.42,22.5,22.4,22.49,82085.0,16.3963,16.4548,16.3817,16.4475,82085.0
2019-08-16 11:50:00,22.5,22.53,22.46,22.49,107876.0,16.4548,16.4768,16.4256,16.4475,107876.0
2019-08-16 11:55:00,22.5,22.54,22.47,22.52,105579.0,16.4548,16.4841,16.4329,16.4695,105579.0
2019-08-16 12:00:00,22.52,22.53,22.45,22.45,86452.0,16.4695,16.4768,16.4183,16.4183,86452.0
2019-08-16 12:05:00,22.45,22.52,22.43,22.46,49111.0,16.4183,16.4695,16.4036,16.4256,49111.0
2019-08-16 12:10:00,22.47,22.51,22.45,22.49,54962.0,16.4329,16.4621,16.4183,16.4475,54962.0
2019-08-16 12:15:00,22.5,22.54,22.46,22.46,105689.0,16.4548,16.4841,16.4256,16.4256,105689.0
2019-08-16 12:20:00,22.46,22.5,22.44,22.48,72604.0,16.4256,16.4548,16.4109,16.4402,72604.0
2019-08-16 12:25:00,22.48,22.51,22.46,22.46,73498.0,16.4402,16.4621,16.4256,16.4256,73498.0
2019-08-16 12:30:00,22.47,22.48,22.42,22.43,66982.0,16.4329,16.4402,16.3963,16.4036,66982.0
2019-08-16 12:35:00,22.42,22.54,22.41,22.51,58970.0,16.3963,16.4841,16.389,16.4621,58970.0
2019-08-16 12:40:00,22.51,22.56,22.49,22.56,79447.0,16.4621,16.4987,16.4475,16.4987,79447.0
2019-08-16 12:45:00,22.56,22.57,22.48,22.49,34926.0,16.4987,16.506,16.4402,16.4475,34926.0
2019-08-16 12:50:00,22.48,22.5,22.44,22.45,27202.0,16.4402,16.4548,16.4109,16.4183,27202.0
2019-08-16 12:55:00,22.45,22.45,22.39,22.41,51977.0,16.4183,16.4183,16.3744,16.389,51977.0
2019-08-16 13:00:00,22.41,22.41,22.36,22.37,34178.0,16.389,16.389,16.3524,16.3598,34178.0
2019-08-16 13:05:00,22.37,22.43,22.35,22.43,43848.0,16.3598,16.4036,16.3451,16.4036,43848.0
2019-08-16 13:10:00,22.43,22.44,22.38,22.39,36549.0,16.4036,16.4109,16.3671,16.3744,36549.0
2019-08-16 13:15:00,22.39,22.42,22.37,22.38,39067.0,16.3744,16.3963,16.3598,16.3671,39067.0
2019-08-16 13:20:00,22.37,22.41,22.36,22.39,27530.0,16.3598,16.389,16.3524,16.3744,27530.0
2019-08-16 13:25:00,22.39,22.42,22.37,22.38,36372.0,16.3744,16.3963,16.3598,16.3671,36372.0
2019-08-16 13:30:00,22.38,22.39,22.32,22.37,52133.0,16.3671,16.3744,16.3232,16.3598,52133.0
2019-08-16 13:35:00,22.37,22.39,22.33,22.39,34014.0,16.3598,16.3744,16.3305,16.3744,34014.0
2019-08-16 13:40:00,22.39,22.42,22.38,22.41,34653.0,16.3744,16.3963,16.3671,16.389,34653.0
2019-08-16 13:45:00,22.41,22.48,22.39,22.46,39444.0,16.389,16.4402,16.3744,16.4256,39444.0
2019-08-16 13:50:00,22.46,22.48,22.45,22.46,18425.0,16.4256,16.4402,16.4183,16.4256,18425.0
2019-08-16 13:55:00,22.47,22.48,22.43,22.48,33418.0,16.4329,16.4402,16.4036,16.4402,33418.0
2019-08-16 14:00:00,22.47,22.48,22.43,22.45,42781.0,16.4329,16.4402,16.4036,16.4183,42781.0
2019-08-16 14:05:00,22.45,22.45,22.41,22.42,35885.0,16.4183,16.4183,16.389,16.3963,35885.0
2019-08-16 14:10:00,22.41,22.45,22.41,22.42,76021.0,16.389,16.4183,16.389,16.3963,76021.0
2019-08-16 14:15:00,22.43,22.43,22.36,22.39,101954.0,16.4036,16.4036,16.3524,16.3744,101954.0
2019-08-16 14:20:00,22.39,22.44,22.38,22.44,82229.0,16.3744,16.4109,16.3671,16.4109,82229.0
2019-08-16 14:25:00,22.43,22.5,22.41,22.48,58165.0,16.4036,16.4548,16.389,16.4402,58165.0
2019-08-16 14:30:00,22.47,22.51,22.41,22.42,37861.0,16.4329,16.4621,16.389,16.3963,37861.0
2019-08-16 14:35:00,22.41,22.41,22.36,22.39,64241.0,16.389,16.389,16.3524,16.3744,64241.0
2019-08-16 14:40:00,22.39,22.46,22.36,22.44,40536.0,16.3744,16.4256,16.3524,16.4109,40536.0
2019-08-16 14:45:00,22.45,22.53,22.44,22.51,62117.0,16.4183,16.4768,16.4109,16.4621,62117.0
2019-08-16 14:50:00,22.5,22.56,22.49,22.51,46301.0,16.4548,16.4987,16.4475,16.4621,46301.0
2019-08-16 14:55:00,22.51,22.52,22.49,22.5,53816.0,16.4621,16.4695,16.4475,16.4548,53816.0
2019-08-16 15:00:00,22.5,22.5,22.47,22.47,28101.0,16.4548,16.4548,16.4329,16.4329,28101.0
2019-08-16 15:05:00,22.47,22.5,22.46,22.48,93796.0,16.4329,16.4548,16.4256,16.4402,93796.0
2019-08-16 15:10:00,22.48,22.5,22.43,22.5,50454.0,16.4402,16.4548,16.4036,16.4548,50454.0
2019-08-16 15:15:00,22.49,22.52,22.49,22.51,56818.0,16.4475,16.4695,16.4475,16.4621,56818.0
2019-08-16 15:20:00,22.51,22.52,22.46,22.48,118198.0,16.4621,16.4695,16.4256,16.4402,118198.0
2019-08-16 15:25:00,22.48,22.49,22.45,22.48,97483.0,16.4402,16.4475,16.4183,16.4402,97483.0
2019-08-16 15:30:00,22.48,22.48,22.46,22.48,203390.0,16.4402,16.4402,16.4256,16.4402,203390.0
2019-08-16 15:35:00,22.48,22.53,22.47,22.49,154649.0,16.4402,16.4768,16.4329,16.4475,154649.0
2019-08-16 15:40:00,22.5,22.53,22.47,22.52,103939.0,16.4548,16.4768,16.4329,16.4695,103939.0
2019-08-16 15:45:00,22.52,22.56,22.48,22.53,152975.0,16.4695,16.4987,16.4402,16.4768,152975.0
2019-08-16 15:50:00,22.52,22.59,22.49,22.59,223610.0,16.4695,16.5206,16.4475,16.5206,223610.0
2019-08-16 15:55:00,22.59,22.6,22.49,22.55,453242.0,16.5206,16.528,16.4475,16.4914,453242.0
2019-08-19 09:30:00,22.98,23.14,22.87,22.91,84847.0,16.8059,16.9229,16.7254,16.7547,84847.0
2019-08-19 09:35:00,22.91,23.05,22.85,22.96,88806.0,16.7547,16.8571,16.7108,16.7912,88806.0
2019-08-19 09:40:00,22.95,23.09,22.94,23.0,64268.0,16.7839,16.8863,16.7766,16.8205,64268.0
2019-08-19 09:45:00,22.99,23.09,22.91,22.92,92537.0,16.8132,16.8863,16.7547,16.762,92537.0
2019-08-19 09:50:00,22.92,23.01,22.82,23.01,69711.0,16.762,16.8278,16.6889,16.8278,69711.0
2019-08-19 09:55:00,23.01,23.03,22.92,23.02,100533.0,16.8278,16.8424,16.762,16.8351,100533.0
2019-08-19 10:00:00,23.02,23.06,22.94,23.05,67874.0,16.8351,16.8644,16.7766,16.8571,67874.0
2019-08-19 10:05:00,23.04,23.08,22.94,22.95,53161.0,16.8497,16.879,16.7766,16.7839,53161.0
2019-08-19 10:10:00,22.94,22.95,22.84,22.85,48568.0,16.7766,16.7839,16.7035,16.7108,48568.0
2019-08-19 10:15:00,22.84,22.94,22.82,22.88,38921.0,16.7035,16.7766,16.6889,16.7327,38921.0
2019-08-19 10:20:00,22.88,23.0,22.81,23.0,40340.0,16.7327,16.8205,16.6815,16.8205,40340.0
2019-08-19 10:25:00,22.99,23.07,22.96,23.04,72293.0,16.8132,16.8717,16.7912,16.8497,72293.0
2019-08-19 10:30:00,23.02,23.06,22.99,23.01,43810.0,16.8351,16.8644,16.8132,16.8278,43810.0
2019-08-19 10:35:00,23.02,23.12,23.01,23.11,39259.0,16.8351,16.9082,16.8278,16.9009,39259.0
2019-08-19 10:40:00,23.11,23.12,23.0,23.05,73592.0,16.9009,16.9082,16.8205,16.8571,73592.0
2019-08-19 10:45:00,23.05,23.09,23.02,23.05,39006.0,16.8571,16.8863,16.8351,16.8571,39006.0
2019-08-19 10:50:00,23.05,23.06,23.0,23.05,39916.0,16.8571,16.8644,16.8205,16.8571,39916.0
2019-08-19 10:55:00,23.06,23.08,22.98,22.98,54313.0,16.8644,16.879,16.8059,16.8059,54313.0
2019-08-19 11:00:00,22.99,23.08,22.97,23.05,39632.0,16.8132,16.879,16.7985,16.8571,39632.0
2019-08-19 11:05:00,23.06,23.09,22.98,23.0,30485.0,16.8644,16.8863,16.8059,16.8205,30485.0
2019-08-19 11:10:00,23.0,23.1,23.0,23.09,55249.0,16.8205,16.8936,16.8205,16.8863,55249.0
2019-08-19 11:15:00,23.09,23.19,23.08,23.19,75401.0,16.8863,16.9594,16.879,16.9594,75401.0
2019-08-19 11:20:00,23.19,23.2,23.11,23.11,95415.0,16.9594,16.9668,16.9009,16.9009,95415.0
2019-08-19 11:25:00,23.1,23.16,23.07,23.16,38664.0,16.8936,16.9375,16.8717,16.9375,38664.0
2019-08-19 11:30:00,23.15,23.15,23.1,23.11,32063.0,16.9302,16.9302,16.8936,16.9009,32063.0
2019-08-19 11:35:00,23.12,23.12,23.05,23.09,40118.0,16.9082,16.9082,16.8571,16.8863,40118.0
2019-08-19 11:40:00,23.09,23.1,23.05,23.06,31074.0,16.8863,16.8936,16.8571,16.8644,31074.0
2019-08-19 11:45:00,23.05,23.05,22.9,22.92,46775.0,16.8571,16.8571,16.7474,16.762,46775.0
2019-08-19 11:50:00,22.93,23.0,22.92,22.99,23487.0,16.7693,16.8205,16.762,16.8132,23487.0
2019-08-19 11:55:00,22.99,23.0,22.95,22.98,27669.0,16.8132,16.8205,16.7839,16.8059,27669.0
2019-08-19 12:00:00,22.98,23.06,22.96,23.06,31959.0,16.8059,16.8644,16.7912,16.8644,31959.0
2019-08-19 12:05:00,23.06,23.14,23.04,23.12,52087.0,16.8644,16.9229,16.8497,16.9082,52087.0
2019-08-19 12:10:00,23.11,23.14,23.09,23.14,25015.0,16.9009,16.9229,16.8863,16.9229,25015.0
2019-08-19 12:15:00,23.13,23.15,23.1,23.12,53748.0,16.9156,16.9302,16.8936,16.9082,53748.0
2019-08-19 12:20:00,23.12,23.17,23.11,23.15,31117.0,16.9082,16.9448,16.9009,16.9302,31117.0
2019-08-19 12:25:00,23.16,23.19,23.14,23.16,40412.0,16.9375,16.9594,16.9229,16.9375,40412.0
2019-08-19 12:30:00,23.16,23.18,23.11,23.11,27654.0,16.9375,16.9521,16.9009,16.9009,27654.0
2019-08-19 12:35:00,23.12,23.16,23.11,23.14,45128.0,16.9082,16.9375,16.9009,16.9229,45128.0
2019-08-19 12:40:00,23.15,23.21,23.14,23.19,29206.0,16.9302,16.9741,16.9229,16.9594,29206.0
2019-08-19 12:45:00,23.19,23.23,23.18,23.21,38948.0,16.9594,16.9887,16.9521,16.9741,38948.0
2019-08-19 12:50:00,23.21,23.23,23.19,23.2,24659.0,16.9741,16.9887,16.9594,16.9668,24659.0
2019-08-19 12:55:00,23.2,23.2,23.14,23.15,30319.0,16.9668,16.9668,16.9229,16.9302,30319.0
2019-08-19 13:00:00,23.15,23.2,23.14,23.16,35000.0,16.9302,16.9668,16.9229,16.9375,35000.0
2019-08-19 13:05:00,23.17,23.26,23.16,23.26,30377.0,16.9448,17.0106,16.9375,17.0106,30377.0
2019-08-19 13:10:00,23.26,23.26,23.21,23.23,32456.0,17.0106,17.0106,16.9741,16.9887,32456.0
2019-08-19 13:15:00,23.24,23.24,23.21,23.21,37877.0,16.996,16.996,16.9741,16.9741,37877.0
2019-08-19 13:20:00,23.22,23.23,23.19,23.21,39249.0,16.9814,16.9887,16.9594,16.9741,39249.0
2019-08-19 13:25:00,23.21,23.23,23.19,23.2,38136.0,16.9741,16.9887,16.9594,16.9668,38136.0
2019-08-19 13:30:00,23.2,23.24,23.19,23.19,45137.0,16.9668,16.996,16.9594,16.9594,45137.0
2019-08-19 13:35:00,23.18,23.19,23.15,23.17,47081.0,16.9521,16.9594,16.9302,16.9448,47081.0
2019-08-19 13:40:00,23.17,23.18,23.08,23.11,37524.0,16.9448,16.9521,16.879,16.9009,37524.0
2019-08-19 13:45:00,23.12,23.22,23.12,23.21,39070.0,16.9082,16.9814,16.9082,16.9741,39070.0
2019-08-19 13:50:00,23.2,23.21,23.18,23.2,48442.0,16.9668,16.9741,16.9521,16.9668,48442.0
2019-08-19 13:55:00,23.2,23.22,23.18,23.21,38424.0,16.9668,16.9814,16.9521,16.9741,38424.0
2019-08-19 14:00:00,23.21,23.21,23.14,23.19,58447.0,16.9741,16.9741,16.9229,16.9594,58447.0
2019-08-19 14:05:00,23.2,23.23,23.19,23.22,33420.0,16.9668,16.9887,16.9594,16.9814,33420.0
2019-08-19 14:10:00,23.23,23.26,23.22,23.24,30507.0,16.9887,17.0106,16.9814,16.996,30507.0
2019-08-19 14:15:00,23.24,23.29,23.23,23.29,33481.0,16.996,17.0326,16.9887,17.0326,33481.0
2019-08-19 14:20:00,23.29,23.29,23.26,23.28,38487.0,17.0326,17.0326,17.0106,17.0253,38487.0
2019-08-19 14:25:00,23.28,23.28,23.23,23.27,29242.0,17.0253,17.0253,16.9887,17.0179,29242.0
2019-08-19 14:30:00,23.27,23.28,23.21,23.21,23552.0,17.0179,17.0253,16.9741,16.9741,23552.0
2019-08-19 14:35:00,23.21,23.21,23.15,23.18,34290.0,16.9741,16.9741,16.9302,16.9521,34290.0
2019-08-19 14:40:00,23.18,23.21,23.17,23.21,39062.0,16.9521,16.9741,16.9448,16.9741,39062.0
2019-08-19 14:45:00,23.2,23.26,23.18,23.25,43427.0,16.9668,17.0106,16.9521,17.0033,43427.0
2019-08-19 14:50:00,23.25,23.28,23.24,23.25,29681.0,17.0033,17.0253,16.996,17.0033,29681.0
2019-08-19 14:55:00,23.24,23.26,23.21,23.23,72681.0,16.996,17.0106,16.9741,16.9887,72681.0
2019-08-19 15:00:00,23.24,23.27,23.19,23.24,49637.0,16.996,17.0179,16.9594,16.996,49637.0
2019-08-19 15:05:00,23.24,23.31,23.23,23.3,48768.0,16.996,17.0472,16.9887,17.0399,48768.0
2019-08-19 15:10:00,23.3,23.35,23.28,23.33,32649.0,17.0399,17.0765,17.0253,17.0618,32649.0
2019-08-19 15:15:00,23.34,23.35,23.31,23.34,40863.0,17.0691,17.0765,17.0472,17.0691,40863.0
2019-08-19 15:20:00,23.33,23.35,23.31,23.35,64241.0,17.0618,17.0765,17.0472,17.0765,64241.0
2019-08-19 15:25:00,23.35,23.36,23.3,23.31,46002.0,17.0765,17.0838,17.0399,17.0472,46002.0
2019-08-19 15:30:00,23.31,23.34,23.25,23.34,79767.0,17.0472,17.0691,17.0033,17.0691,79767.0
2019-08-19 15:35:00,23.34,23.39,23.32,23.38,93523.0,17.0691,17.1057,17.0545,17.0984,93523.0
2019-08-19 15:40:00,23.37,23.39,23.31,23.32,78816.0,17.0911,17.1057,17.0472,17.0545,78816.0
2019-08-19 15:45:00,23.32,23.35,23.29,23.33,133382.0,17.0545,17.0765,17.0326,17.0618,133382.0
2019-08-19 15:50:00,23.33,23.34,23.25,23.29,136823.0,17.0618,17.0691,17.0033,17.0326,136823.0
2019-08-19 15:55:00,23.29,23.33,23.27,23.27,334537.0,17.0326,17.0618,17.0179,17.0179,334537.0
2019-08-20 09:30:00,23.2,23.2,22.96,22.98,90149.0,16.9668,16.9668,16.7912,16.8059,90149.0
2019-08-20 09:35:00,22.98,23.2,22.97,23.13,57603.0,16.8059,16.9668,16.7985,16.9156,57603.0
2019-08-20 09:40:00,23.13,23.13,23.0,23.12,56888.0,16.9156,16.9156,16.8205,16.9082,56888.0
2019-08-20 09:45:00,23.12,23.12,23.01,23.01,44656.0,16.9082,16.9082,16.8278,16.8278,44656.0
2019-08-20 09:50:00,23.01,23.13,22.98,23.07,157811.0,16.8278,16.9156,16.8059,16.8717,157811.0
2019-08-20 09:55:00,23.08,23.22,23.07,23.15,62082.0,16.879,16.9814,16.8717,16.9302,62082.0
2019-08-20 10:00:00,23.14,23.23,23.1,23.22,145909.0,16.9229,16.9887,16.8936,16.9814,145909.0
2019-08-20 10:05:00,23.22,23.27,23.13,23.22,101783.0,16.9814,17.0179,16.9156,16.9814,101783.0
2019-08-20 10:10:00,23.23,23.32,23.22,23.26,65309.0,16.9887,17.0545,16.9814,17.0106,65309.0
2019-08-20 10:15:00,23.26,23.27,23.15,23.19,67311.0,17.0106,17.0179,16.9302,16.9594,67311.0
2019-08-20 10:20:00,23.2,23.2,23.1,23.12,75106.0,16.9668,16.9668,16.8936,16.9082,75106.0
2019-08-20 10:25:00,23.12,23.21,23.07,23.15,167101.0,16.9082,16.9741,16.8717,16.9302,167101.0
2019-08-20 10:30:00,23.15,23.17,23.05,23.05,71053.0,16.9302,16.9448,16.8571,16.8571,71053.0
2019-08-20 10:35:00,23.05,23.13,23.03,23.12,109462.0,16.8571,16.9156,16.8424,16.9082,109462.0
2019-08-20 10:40:00,23.12,23.22,23.11,23.22,58569.0,16.9082,16.9814,16.9009,16.9814,58569.0
2019-08-20 10:45:00,23.22,23.24,23.15,23.19,37698.0,16.9814,16.996,16.9302,16.9594,37698.0
2019-08-20 10:50:00,23.18,23.28,23.14,23.26,31382.0,16.9521,17.0253,16.9229,17.0106,31382.0
2019-08-20 10:55:00,23.27,23.33,23.24,23.32,49185.0,17.0179,17.0618,16.996,17.0545,49185.0
2019-08-20 11:00:00,23.33,23.36,23.27,23.34,37563.0,17.0618,17.0838,17.0179,17.0691,37563.0
2019-08-20 11:05:00,23.35,23.35,23.27,23.31,50162.0,17.0765,17.0765,17.0179,17.0472,50162.0
2019-08-20 11:10:00,23.31,23.37,23.29,23.3,44645.0,17.0472,17.0911,17.0326,17.0399,44645.0
2019-08-20 11:15:00,23.3,23.38,23.24,23.36,60404.0,17.0399,17.0984,16.996,17.0838,60404.0
2019-08-20 11:20:00,23.36,23.44,23.35,23.35,73700.0,17.0838,17.1423,17.0765,17.0765,73700.0
2019-08-20 11:25:00,23.35,23.41,23.34,23.39,78450.0,17.0765,17.1203,17.0691,17.1057,78450.0
2019-08-20 11:30:00,23.39,23.42,23.33,23.41,64430.0,17.1057,17.1276,17.0618,17.1203,64430.0
2019-08-20 11:35:00,23.41,23.42,23.38,23.41,33007.0,17.1203,17.1276,17.0984,17.1203,33007.0
2019-08-20 11:40:00,23.41,23.42,23.3,23.32,34419.0,17.1203,17.1276,17.0399,17.0545,34419.0
2019-08-20 11:45:00,23.32,23.34,23.28,23.32,21966.0,17.0545,17.0691,17.0253,17.0545,21966.0
2019-08-20 11:50:00,23.32,23.38,23.3,23.33,22207.0,17.0545,17.0984,17.0399,17.0618,22207.0
2019-08-20 11:55:00,23.33,23.37,23.33,23.37,17083.0,17.0618,17.0911,17.0618,17.0911,17083.0
2019-08-20 12:00:00,23.37,23.41,23.36,23.38,38260.0,17.0911,17.1203,17.0838,17.0984,38260.0
2019-08-20 12:05:00,23.38,23.42,23.33,23.39,46200.0,17.0984,17.1276,17.0618,17.1057,46200.0
2019-08-20 12:10:00,23.39,23.42,23.39,23.39,21294.0,17.1057,17.1276,17.1057,17.1057,21294.0
2019-08-20 12:15:00,23.39,23.4,23.37,23.4,18507.0,17.1057,17.113,17.0911,17.113,18507.0
2019-08-20 12:20:00,23.4,23.48,23.4,23.44,38214.0,17.113,17.1715,17.113,17.1423,38214.0
2019-08-20 12:25:00,23.44,23.47,23.43,23.46,50801.0,17.1423,17.1642,17.135,17.1569,50801.0
2019-08-20 12:30:00,23.46,23.47,23.4,23.4,24384.0,17.1569,17.1642,17.113,17.113,24384.0
2019-08-20 12:35:00,23.41,23.43,23.37,23.39,22029.0,17.1203,17.135,17.0911,17.1057,22029.0
2019-08-20 12:40:00,23.4,23.45,23.39,23.44,15995.0,17.113,17.1496,17.1057,17.1423,15995.0
2019-08-20 12:45:00,23.44,23.47,23.42,23.46,24069.0,17.1423,17.1642,17.1276,17.1569,24069.0
2019-08-20 12:50:00,23.46,23.49,23.44,23.45,22639.0,17.1569,17.1788,17.1423,17.1496,22639.0
2019-08-20 12:55:00,23.45,23.48,23.42,23.45,38851.0,17.1496,17.1715,17.1276,17.1496,38851.0
2019-08-20 13:00:00,23.45,23.45,23.41,23.43,27206.0,17.1496,17.1496,17.1203,17.135,27206.0
2019-08-20 13:05:00,23.43,23.45,23.41,23.42,31299.0,17.135,17.1496,17.1203,17.1276,31299.0
2019-08-20 13:10:00,23.42,23.44,23.35,23.37,69460.0,17.1276,17.1423,17.0765,17.0911,69460.0
2019-08-20 13:15:00,23.37,23.38,23.33,23.34,20210.0,17.0911,17.0984,17.0618,17.0691,20210.0
2019-08-20 13:20:00,23.34,23.4,23.31,23.4,37696.0,17.0691,17.113,17.0472,17.113,37696.0
2019-08-20 13:25:00,23.4,23.41,23.38,23.39,20771.0,17.113,17.1203,17.0984,17.1057,20771.0
2019-08-20 13:30:00,23.39,23.4,23.32,23.33,27303.0,17.1057,17.113,17.0545,17.0618,27303.0
2019-08-20 13:35:00,23.32,23.35,23.28,23.35,32110.0,17.0545,17.0765,17.0253,17.0765,32110.0
2019-08-20 13:40:00,23.35,23.37,23.34,23.37,30970.0,17.0765,17.0911,17.0691,17.0911,30970.0
2019-08-20 13:45:00,23.37,23.42,23.36,23.42,27453.0,17.0911,17.1276,17.0838,17.1276,27453.0
2019-08-20 13:50:00,23.43,23.51,23.42,23.51,226721.0,17.135,17.1935,17.1276,17.1935,226721.0
2019-08-20 13:55:00,23.5,23.55,23.48,23.54,53109.0,17.1862,17.2227,17.1715,17.2154,53109.0
2019-08-20 14:00:00,23.54,23.55,23.52,23.55,60652.0,17.2154,17.2227,17.2008,17.2227,60652.0
2019-08-20 14:05:00,23.54,23.62,23.54,23.57,144035.0,17.2154,17.2739,17.2154,17.2373,144035.0
2019-08-20 14:10:00,23.57,23.57,23.52,23.53,67433.0,17.2373,17.2373,17.2008,17.2081,67433.0
2019-08-20 14:15:00,23.53,23.57,23.5,23.55,52587.0,17.2081,17.2373,17.1862,17.2227,52587.0
2019-08-20 14:20:00,23.54,23.55,23.48,23.49,37780.0,17.2154,17.2227,17.1715,17.1788,37780.0
2019-08-20 14:25:00,23.49,23.5,23.42,23.43,45159.0,17.1788,17.1862,17.1276,17.135,45159.0
2019-08-20 14:30:00,23.43,23.44,23.4,23.42,44246.0,17.135,17.1423,17.113,17.1276,44246.0
2019-08-20 14:35:00,23.41,23.44,23.39,23.42,28796.0,17.1203,17.1423,17.1057,17.1276,28796.0
2019-08-20 14:40:00,23.42,23.5,23.42,23.5,45075.0,17.1276,17.1862,17.1276,17.1862,45075.0
2019-08-20 14:45:00,23.5,23.51,23.46,23.47,53984.0,17.1862,17.1935,17.1569,17.1642,53984.0
2019-08-20 14:50:00,23.46,23.47,23.42,23.43,25422.0,17.1569,17.1642,17.1276,17.135,25422.0
2019-08-20 14:55:00,23.44,23.47,23.43,23.45,30399.0,17.1423,17.1642,17.135,17.1496,30399.0
2019-08-20 15:00:00,23.44,23.44,23.38,23.4,33894.0,17.1423,17.1423,17.0984,17.113,33894.0
2019-08-20 15:05:00,23.4,23.44,23.39,23.41,25711.0,17.113,17.1423,17.1057,17.1203,25711.0
2019-08-20 15:10:00,23.4,23.45,23.4,23.44,44062.0,17.113,17.1496,17.113,17.1423,44062.0
2019-08-20 15:15:00,23.44,23.44,23.34,23.38,110324.0,17.1423,17.1423,17.0691,17.0984,110324.0
2019-08-20 15:20:00,23.38,23.4,23.36,23.37,46299.0,17.0984,17.113,17.0838,17.0911,46299.0
2019-08-20 15:25:00,23.37,23.45,23.33,23.42,153181.0,17.0911,17.1496,17.0618,17.1276,153181.0
2019-08-20 15:30:00,23.42,23.43,23.38,23.39,46149.0,17.1276,17.135,17.0984,17.1057,46149.0
2019-08-20 15:35:00,23.39,23.44,23.37,23.44,54901.0,17.1057,17.1423,17.0911,17.1423,54901.0
2019-08-20 15:40:00,23.43,23.45,23.4,23.42,67348.0,17.135,17.1496,17.113,17.1276,67348.0
2019-08-20 15:45:00,23.42,23.47,23.4,23.43,92235.0,17.1276,17.1642,17.113,17.135,92235.0
2019-08-20 15:50:00,23.43,23.46,23.38,23.39,94994.0,17.135,17.1569,17.0984,17.1057,94994.0
2019-08-20 15:55:00,23.38,23.41,23.34,23.38,430019.0,17.0984,17.1203,17.0691,17.0984,430019.0
2019-08-21 09:30:00,23.68,23.86,23.62,23.73,102337.0,17.3178,17.4494,17.2739,17.3544,102337.0
2019-08-21 09:35:00,23.74,23.79,23.61,23.65,87873.0,17.3617,17.3982,17.2666,17.2959,87873.0
2019-08-21 09:40:00,23.64,23.72,23.61,23.69,137419.0,17.2885,17.347,17.2666,17.3251,137419.0
2019-08-21 09:45:00,23.7,23.89,23.69,23.89,153857.0,17.3324,17.4714,17.3251,17.4714,153857.0
2019-08-21 09:50:00,23.9,23.97,23.85,23.93,102544.0,17.4787,17.5299,17.4421,17.5006,102544.0
2019-08-21 09:55:00,23.93,23.93,23.8,23.84,158211.0,17.5006,17.5006,17.4055,17.4348,158211.0
2019-08-21 10:00:00,23.83,23.89,23.8,23.84,66736.0,17.4275,17.4714,17.4055,17.4348,66736.0
2019-08-21 10:05:00,23.85,23.97,23.79,23.9,81705.0,17.4421,17.5299,17.3982,17.4787,81705.0
2019-08-21 10:10:00,23.91,23.96,23.86,23.86,33225.0,17.486,17.5226,17.4494,17.4494,33225.0
2019-08-21 10:15:00,23.87,23.93,23.84,23.91,29475.0,17.4567,17.5006,17.4348,17.486,29475.0
2019-08-21 10:20:00,23.89,23.97,23.88,23.97,48919.0,17.4714,17.5299,17.4641,17.5299,48919.0
2019-08-21 10:25:00,23.96,23.98,23.92,23.92,35050.0,17.5226,17.5372,17.4933,17.4933,35050.0
2019-08-21 10:30:00,23.92,23.92,23.75,23.79,118275.0,17.4933,17.4933,17.369,17.3982,118275.0
2019-08-21 10:35:00,23.78,23.78,23.46,23.46,113232.0,17.3909,17.3909,17.1569,17.1569,113232.0
2019-08-21 10:40:00,23.46,23.58,23.39,23.47,201816.0,17.1569,17.2447,17.1057,17.1642,201816.0
2019-08-21 10:45:00,23.47,23.51,23.41,23.48,141487.0,17.1642,17.1935,17.1203,17.1715,141487.0
2019-08-21 10:50:00,23.47,23.63,23.44,23.6,187589.0,17.1642,17.2812,17.1423,17.2593,187589.0
2019-08-21 10:55:00,23.6,23.62,23.56,23.6,51640.0,17.2593,17.2739,17.23,17.2593,51640.0
2019-08-21 11:00:00,23.6,23.69,23.56,23.67,70243.0,17.2593,17.3251,17.23,17.3105,70243.0
2019-08-21 11:05:00,23.67,23.72,23.54,23.58,66209.0,17.3105,17.347,17.2154,17.2447,66209.0
2019-08-21 11:10:00,23.59,23.62,23.52,23.55,28753.0,17.252,17.2739,17.2008,17.2227,28753.0
2019-08-21 11:15:00,23.56,23.58,23.43,23.44,85797.0,17.23,17.2447,17.135,17.1423,85797.0
2019-08-21 11:20:00,23.44,23.49,23.38,23.42,33450.0,17.1423,17.1788,17.0984,17.1276,33450.0
2019-08-21 11:25:00,23.42,23.47,23.39,23.44,33541.0,17.1276,17.1642,17.1057,17.1423,33541.0
2019-08-21 11:30:00,23.43,23.49,23.39,23.48,37245.0,17.135,17.1788,17.1057,17.1715,37245.0
2019-08-21 11:35:00,23.49,23.52,23.45,23.5,34588.0,17.1788,17.2008,17.1496,17.1862,34588.0
2019-08-21 11:40:00,23.51,23.54,23.46,23.47,30359.0,17.1935,17.2154,17.1569,17.1642,30359.0
2019-08-21 11:45:00,23.48,23.52,23.41,23.45,43489.0,17.1715,17.2008,17.1203,17.1496,43489.0
2019-08-21 11:50:00,23.44,23.44,23.34,23.38,79680.0,17.1423,17.1423,17.0691,17.0984,79680.0
2019-08-21 11:55:00,23.37,23.45,23.36,23.45,38292.0,17.0911,17.1496,17.0838,17.1496,38292.0
2019-08-21 12:00:00,23.45,23.47,23.42,23.43,24967.0,17.1496,17.1642,17.1276,17.135,24967.0
2019-08-21 12:05:00,23.43,23.44,23.37,23.38,38284.0,17.135,17.1423,17.0911,17.0984,38284.0
2019-08-21 12:10:00,23.37,23.39,23.32,23.33,48988.0,17.0911,17.1057,17.0545,17.0618,48988.0
2019-08-21 12:15:00,23.33,23.4,23.33,23.37,29653.0,17.0618,17.113,17.0618,17.0911,29653.0
2019-08-21 12:20:00,23.36,23.4,23.35,23.37,22276.0,17.0838,17.113,17.0765,17.0911,22276.0
2019-08-21 12:25:00,23.38,23.41,23.35,23.39,37163.0,17.0984,17.1203,17.0765,17.1057,37163.0
2019-08-21 12:30:00,23.39,23.42,23.35,23.41,45563.0,17.1057,17.1276,17.0765,17.1203,45563.0
2019-08-21 12:35:00,23.41,23.41,23.35,23.38,36399.0,17.1203,17.1203,17.0765,17.0984,36399.0
2019-08-21 12:40:00,23.38,23.4,23.36,23.37,26062.0,17.0984,17.113,17.0838,17.0911,26062.0
2019-08-21 12:45:00,23.37,23.39,23.35,23.36,19298.0,17.0911,17.1057,17.0765,17.0838,19298.0
2019-08-21 12:50:00,23.36,23.41,23.33,23.41,27939.0,17.0838,17.1203,17.0618,17.1203,27939.0
2019-08-21 12:55:00,23.41,23.43,23.37,23.42,28440.0,17.1203,17.135,17.0911,17.1276,28440.0
2019-08-21 13:00:00,23.42,23.48,23.41,23.47,27775.0,17.1276,17.1715,17.1203,17.1642,27775.0
2019-08-21 13:05:00,23.48,23.52,23.47,23.5,27166.0,17.1715,17.2008,17.1642,17.1862,27166.0
2019-08-21 13:10:00,23.5,23.55,23.48,23.55,29002.0,17.1862,17.2227,17.1715,17.2227,29002.0
2019-08-21 13:15:00,23.54,23.56,23.51,23.52,19121.0,17.2154,17.23,17.1935,17.2008,19121.0
2019-08-21 13:20:00,23.51,23.54,23.49,23.51,20562.0,17.1935,17.2154,17.1788,17.1935,20562.0
2019-08-21 13:25:00,23.51,23.51,23.46,23.5,21411.0,17.1935,17.1935,17.1569,17.1862,21411.0
2019-08-21 13:30:00,23.49,23.51,23.48,23.5,23837.0,17.1788,17.1935,17.1715,17.1862,23837.0
2019-08-21 13:35:00,23.49,23.54,23.49,23.5,46264.0,17.1788,17.2154,17.1788,17.1862,46264.0
2019-08-21 13:40:00,23.5,23.51,23.45,23.46,19414.0,17.1862,17.1935,17.1496,17.1569,19414.0
2019-08-21 13:45:00,23.46,23.48,23.45,23.47,29197.0,17.1569,17.1715,17.1496,17.1642,29197.0
2019-08-21 13:50:00,23.46,23.53,23.45,23.53,33731.0,17.1569,17.2081,17.1496,17.2081,33731.0
2019-08-21 13:55:00,23.53,23.53,23.47,23.47,35550.0,17.2081,17.2081,17.1642,17.1642,35550.0
2019-08-21 14:00:00,23.47,23.54,23.4,23.53,61893.0,17.1642,17.2154,17.113,17.2081,61893.0
2019-08-21 14:05:00,23.53,23.56,23.5,23.53,21651.0,17.2081,17.23,17.1862,17.2081,21651.0
2019-08-21 14:10:00,23.54,23.55,23.49,23.54,45773.0,17.2154,17.2227,17.1788,17.2154,45773.0
2019-08-21 14:15:00,23.54,23.63,23.52,23.6,39624.0,17.2154,17.2812,17.2008,17.2593,39624.0
2019-08-21 14:20:00,23.6,23.6,23.53,23.53,28181.0,17.2593,17.2593,17.2081,17.2081,28181.0
2019-08-21 14:25:00,23.53,23.54,23.45,23.46,34228.0,17.2081,17.2154,17.1496,17.1569,34228.0
2019-08-21 14:30:00,23.45,23.5,23.44,23.5,28843.0,17.1496,17.1862,17.1423,17.1862,28843.0
2019-08-21 14:35:00,23.51,23.52,23.42,23.44,41612.0,17.1935,17.2008,17.1276,17.1423,41612.0
2019-08-21 14:40:00,23.44,23.5,23.43,23.5,32176.0,17.1423,17.1862,17.135,17.1862,32176.0
2019-08-21 14:45:00,23.5,23.51,23.46,23.46,36435.0,17.1862,17.1935,17.1569,17.1569,36435.0
2019-08-21 14:50:00,23.47,23.5,23.43,23.49,33936.0,17.1642,17.1862,17.135,17.1788,33936.0
2019-08-21 14:55:00,23.5,23.5,23.47,23.49,29397.0,17.1862,17.1862,17.1642,17.1788,29397.0
2019-08-21 15:00:00,23.49,23.52,23.45,23.46,40520.0,17.1788,17.2008,17.1496,17.1569,40520.0
2019-08-21 15:05:00,23.47,23.52,23.46,23.52,53341.0,17.1642,17.2008,17.1569,17.2008,53341.0
2019-08-21 15:10:00,23.51,23.56,23.5,23.51,40240.0,17.1935,17.23,17.1862,17.1935,40240.0
2019-08-21 15:15:00,23.51,23.52,23.45,23.47,94408.0,17.1935,17.2008,17.1496,17.1642,94408.0
2019-08-21 15:20:00,23.48,23.48,23.45,23.48,42919.0,17.1715,17.1715,17.1496,17.1715,42919.0
2019-08-21 15:25:00,23.47,23.5,23.47,23.49,96958.0,17.1642,17.1862,17.1642,17.1788,96958.0
2019-08-21 15:30:00,23.49,23.53,23.48,23.5,78916.0,17.1788,17.2081,17.1715,17.1862,78916.0
2019-08-21 15:35:00,23.5,23.51,23.47,23.51,100116.0,17.1862,17.1935,17.1642,17.1935,100116.0
2019-08-21 15:40:00,23.5,23.5,23.46,23.48,80289.0,17.1862,17.1862,17.1569,17.1715,80289.0
2019-08-21 15:45:00,23.48,23.48,23.43,23.44,136385.0,17.1715,17.1715,17.135,17.1423,136385.0
2019-08-21 15:50:00,23.43,23.47,23.41,23.42,132637.0,17.135,17.1642,17.1203,17.1276,132637.0
2019-08-21 15:55:00,23.42,23.45,23.37,23.37,306964.0,17.1276,17.1496,17.0911,17.0911,306964.0
2019-08-22 09:30:00,23.53,23.6,23.39,23.51,118644.0,17.2081,17.2593,17.1057,17.1935,118644.0
2019-08-22 09:35:00,23.52,23.57,23.39,23.53,95096.0,17.2008,17.2373,17.1057,17.2081,95096.0
2019-08-22 09:40:00,23.56,23.59,23.48,23.54,53166.0,17.23,17.252,17.1715,17.2154,53166.0
2019-08-22 09:45:00,23.56,23.56,23.37,23.38,103633.0,17.23,17.23,17.0911,17.0984,103633.0
2019-08-22 09:50:00,23.4,23.47,23.38,23.4,74178.0,17.113,17.1642,17.0984,17.113,74178.0
2019-08-22 09:55:00,23.41,23.53,23.35,23.51,132795.0,17.1203,17.2081,17.0765,17.1935,132795.0
2019-08-22 10:00:00,23.51,23.65,23.47,23.64,51959.0,17.1935,17.2959,17.1642,17.2885,51959.0
2019-08-22 10:05:00,23.63,23.64,23.54,23.59,30985.0,17.2812,17.2885,17.2154,17.252,30985.0
2019-08-22 10:10:00,23.59,23.61,23.52,23.58,70608.0,17.252,17.2666,17.2008,17.2447,70608.0
2019-08-22 10:15:00,23.58,23.61,23.54,23.54,33843.0,17.2447,17.2666,17.2154,17.2154,33843.0
2019-08-22 10:20:00,23.54,23.57,23.48,23.53,32329.0,17.2154,17.2373,17.1715,17.2081,32329.0
2019-08-22 10:25:00,23.54,23.54,23.47,23.47,32919.0,17.2154,17.2154,17.1642,17.1642,32919.0
2019-08-22 10:30:00,23.47,23.48,23.35,23.39,52675.0,17.1642,17.1715,17.0765,17.1057,52675.0
2019-08-22 10:35:00,23.4,23.41,23.3,23.37,47917.0,17.113,17.1203,17.0399,17.0911,47917.0
2019-08-22 10:40:00,23.38,23.45,23.34,23.39,45257.0,17.0984,17.1496,17.0691,17.1057,45257.0
2019-08-22 10:45:00,23.39,23.4,23.3,23.38,55358.0,17.1057,17.113,17.0399,17.0984,55358.0
2019-08-22 10:50:00,23.38,23.44,23.33,23.42,115321.0,17.0984,17.1423,17.0618,17.1276,115321.0
2019-08-22 10:55:00,23.41,23.48,23.38,23.44,64843.0,17.1203,17.1715,17.0984,17.1423,64843.0
2019-08-22 11:00:00,23.45,23.49,23.43,23.46,52907.0,17.1496,17.1788,17.135,17.1569,52907.0
2019-08-22 11:05:00,23.46,23.64,23.46,23.62,137573.0,17.1569,17.2885,17.1569,17.2739,137573.0
2019-08-22 11:10:00,23.61,23.61,23.54,23.57,54138.0,17.2666,17.2666,17.2154,17.2373,54138.0
2019-08-22 11:15:00,23.57,23.63,23.54,23.61,46641.0,17.2373,17.2812,17.2154,17.2666,46641.0
2019-08-22 11:20:00,23.62,23.66,23.59,23.6,33199.0,17.2739,17.3032,17.252,17.2593,33199.0
2019-08-22 11:25:00,23.61,23.63,23.46,23.46,38857.0,17.2666,17.2812,17.1569,17.1569,38857.0
2019-08-22 11:30:00,23.46,23.52,23.41,23.5,36899.0,17.1569,17.2008,17.1203,17.1862,36899.0
2019-08-22 11:35:00,23.5,23.56,23.5,23.51,26067.0,17.1862,17.23,17.1862,17.1935,26067.0
2019-08-22 11:40:00,23.51,23.54,23.48,23.54,52502.0,17.1935,17.2154,17.1715,17.2154,52502.0
2019-08-22 11:45:00,23.54,23.54,23.47,23.49,24331.0,17.2154,17.2154,17.1642,17.1788,24331.0
2019-08-22 11:50:00,23.5,23.51,23.46,23.5,17701.0,17.1862,17.1935,17.1569,17.1862,17701.0
2019-08-22 11:55:00,23.5,23.51,23.43,23.46,41518.0,17.1862,17.1935,17.135,17.1569,41518.0
2019-08-22 12:00:00,23.46,23.54,23.46,23.53,27674.0,17.1569,17.2154,17.1569,17.2081,27674.0
2019-08-22 12:05:00,23.53,23.56,23.51,23.54,23300.0,17.2081,17.23,17.1935,17.2154,23300.0
2019-08-22 12:10:00,23.53,23.53,23.49,23.51,29911.0,17.2081,17.2081,17.1788,17.1935,29911.0
2019-08-22 12:15:00,23.51,23.54,23.5,23.51,24869.0,17.1935,17.2154,17.1862,17.1935,24869.0
2019-08-22 12:20:00,23.51,23.52,23.45,23.46,21362.0,17.1935,17.2008,17.1496,17.1569,21362.0
2019-08-22 12:25:00,23.47,23.48,23.44,23.48,32692.0,17.1642,17.1715,17.1423,17.1715,32692.0
2019-08-22 12:30:00,23.47,23.51,23.46,23.47,19057.0,17.1642,17.1935,17.1569,17.1642,19057.0
2019-08-22 12:35:00,23.47,23.48,23.43,23.44,15854.0,17.1642,17.1715,17.135,17.1423,15854.0
2019-08-22 12:40:00,23.44,23.5,23.38,23.5,49903.0,17.1423,17.1862,17.0984,17.1862,49903.0
2019-08-22 12:45:00,23.49,23.51,23.45,23.46,15448.0,17.1788,17.1935,17.1496,17.1569,15448.0
2019-08-22 12:50:00,23.46,23.47,23.4,23.41,20265.0,17.1569,17.1642,17.113,17.1203,20265.0
2019-08-22 12:55:00,23.4,23.41,23.37,23.37,37583.0,17.113,17.1203,17.0911,17.0911,37583.0
2019-08-22 13:00:00,23.38,23.45,23.38,23.44,21848.0,17.0984,17.1496,17.0984,17.1423,21848.0
2019-08-22 13:05:00,23.45,23.49,23.44,23.47,29386.0,17.1496,17.1788,17.1423,17.1642,29386.0
2019-08-22 13:10:00,23.47,23.5,23.46,23.5,15959.0,17.1642,17.1862,17.1569,17.1862,15959.0
2019-08-22 13:15:00,23.5,23.51,23.47,23.48,18309.0,17.1862,17.1935,17.1642,17.1715,18309.0
2019-08-22 13:20:00,23.47,23.51,23.46,23.51,27488.0,17.1642,17.1935,17.1569,17.1935,27488.0
2019-08-22 13:25:00,23.5,23.51,23.47,23.48,18397.0,17.1862,17.1935,17.1642,17.1715,18397.0
2019-08-22 13:30:00,23.47,23.48,23.45,23.46,28149.0,17.1642,17.1715,17.1496,17.1569,28149.0
2019-08-22 13:35:00,23.46,23.51,23.45,23.48,19636.0,17.1569,17.1935,17.1496,17.1715,19636.0
2019-08-22 13:40:00,23.48,23.52,23.48,23.48,18134.0,17.1715,17.2008,17.1715,17.1715,18134.0
2019-08-22 13:45:00,23.48,23.5,23.46,23.49,17290.0,17.1715,17.1862,17.1569,17.1788,17290.0
2019-08-22 13:50:00,23.49,23.5,23.44,23.44,24578.0,17.1788,17.1862,17.1423,17.1423,24578.0
2019-08-22 13:55:00,23.45,23.48,23.44,23.46,21718.0,17.1496,17.1715,17.1423,17.1569,21718.0
2019-08-22 14:00:00,23.46,23.46,23.39,23.39,30485.0,17.1569,17.1569,17.1057,17.1057,30485.0
2019-08-22 14:05:00,23.39,23.39,23.32,23.36,63465.0,17.1057,17.1057,17.0545,17.0838,63465.0
2019-08-22 14:10:00,23.36,23.36,23.28,23.32,78129.0,17.0838,17.0838,17.0253,17.0545,78129.0
2019-08-22 14:15:00,23.31,23.35,23.3,23.33,23922.0,17.0472,17.0765,17.0399,17.0618,23922.0
2019-08-22 14:20:00,23.34,23.37,23.33,23.37,21969.0,17.0691,17.0911,17.0618,17.0911,21969.0
2019-08-22 14:25:00,23.37,23.37,23.27,23.28,47928.0,17.0911,17.0911,17.0179,17.0253,47928.0
2019-08-22 14:30:00,23.28,23.32,23.26,23.28,37144.0,17.0253,17.0545,17.0106,17.0253,37144.0
2019-08-22 14:35:00,23.28,23.32,23.27,23.29,27033.0,17.0253,17.0545,17.0179,17.0326,27033.0
2019-08-22 14:40:00,23.3,23.31,23.27,23.3,18199.0,17.0399,17.0472,17.0179,17.0399,18199.0
2019-08-22 14:45:00,23.3,23.33,23.28,23.29,39731.0,17.0399,17.0618,17.0253,17.0326,39731.0
2019-08-22 14:50:00,23.29,23.29,23.21,23.23,40434.0,17.0326,17.0326,16.9741,16.9887,40434.0
2019-08-22 14:55:00,23.23,23.23,23.2,23.21,43489.0,16.9887,16.9887,16.9668,16.9741,43489.0
2019-08-22 15:00:00,23.22,23.23,23.17,23.18,30247.0,16.9814,16.9887,16.9448,16.9521,30247.0
2019-08-22 15:05:00,23.19,23.2,23.13,23.13,49944.0,16.9594,16.9668,16.9156,16.9156,49944.0
2019-08-22 15:10:00,23.14,23.15,23.1,23.11,58413.0,16.9229,16.9302,16.8936,16.9009,58413.0
2019-08-22 15:15:00,23.11,23.16,23.1,23.13,115572.0,16.9009,16.9375,16.8936,16.9156,115572.0
2019-08-22 15:20:00,23.14,23.18,23.13,23.15,93090.0,16.9229,16.9521,16.9156,16.9302,93090.0
2019-08-22 15:25:00,23.15,23.16,23.1,23.1,62954.0,16.9302,16.9375,16.8936,16.8936,62954.0
2019-08-22 15:30:00,23.1,23.11,23.05,23.07,87770.0,16.8936,16.9009,16.8571,16.8717,87770.0
2019-08-22 15:35:00,23.07,23.13,23.05,23.11,91044.0,16.8717,16.9156,16.8571,16.9009,91044.0
2019-08-22 15:40:00,23.11,23.13,23.09,23.09,70913.0,16.9009,16.9156,16.8863,16.8863,70913.0
2019-08-22 15:45:00,23.09,23.1,23.06,23.07,110810.0,16.8863,16.8936,16.8644,16.8717,110810.0
2019-08-22 15:50:00,23.08,23.1,23.05,23.08,186831.0,16.879,16.8936,16.8571,16.879,186831.0
2019-08-22 15:55:00,23.08,23.08,23.0,23.03,539895.0,16.879,16.879,16.8205,16.8424,539895.0
2019-08-23 09:30:00,22.53,22.75,22.12,22.35,223107.0,16.4768,16.6377,16.1769,16.3451,223107.0
2019-08-23 09:35:00,22.37,22.45,22.31,22.39,101147.0,16.3598,16.4183,16.3159,16.3744,101147.0
2019-08-23 09:40:00,22.4,22.48,22.3,22.36,113983.0,16.3817,16.4402,16.3086,16.3524,113983.0
2019-08-23 09:45:00,22.36,22.45,22.29,22.42,123602.0,16.3524,16.4183,16.3012,16.3963,123602.0
2019-08-23 09:50:00,22.43,22.55,22.38,22.52,169599.0,16.4036,16.4914,16.3671,16.4695,169599.0
2019-08-23 09:55:00,22.52,22.66,22.46,22.66,128951.0,16.4695,16.5718,16.4256,16.5718,128951.0
2019-08-23 10:00:00,22.65,22.77,22.6,22.64,84866.0,16.5645,16.6523,16.528,16.5572,84866.0
2019-08-23 10:05:00,22.65,22.75,22.61,22.64,56610.0,16.5645,16.6377,16.5353,16.5572,56610.0
2019-08-23 10:10:00,22.63,22.66,22.5,22.61,110007.0,16.5499,16.5718,16.4548,16.5353,110007.0
2019-08-23 10:15:00,22.63,22.75,22.59,22.73,87417.0,16.5499,16.6377,16.5206,16.623,87417.0
2019-08-23 10:20:00,22.72,22.78,22.69,22.72,65958.0,16.6157,16.6596,16.5938,16.6157,65958.0
2019-08-23 10:25:00,22.73,22.75,22.65,22.7,139094.0,16.623,16.6377,16.5645,16.6011,139094.0
2019-08-23 10:30:00,22.7,22.82,22.65,22.81,87796.0,16.6011,16.6889,16.5645,16.6815,87796.0
2019-08-23 10:35:00,22.82,22.88,22.79,22.85,29452.0,16.6889,16.7327,16.6669,16.7108,29452.0
2019-08-23 10:40:00,22.85,22.9,22.75,22.75,28330.0,16.7108,16.7474,16.6377,16.6377,28330.0
2019-08-23 10:45:00,22.76,22.78,22.65,22.66,28114.0,16.645,16.6596,16.5645,16.5718,28114.0
2019-08-23 10:50:00,22.67,22.76,22.66,22.73,27001.0,16.5792,16.645,16.5718,16.623,27001.0
2019-08-23 10:55:00,22.75,22.87,22.73,22.75,56871.0,16.6377,16.7254,16.623,16.6377,56871.0
2019-08-23 11:00:00,22.77,22.79,22.5,22.57,134396.0,16.6523,16.6669,16.4548,16.506,134396.0
2019-08-23 11:05:00,22.54,22.6,22.33,22.36,180347.0,16.4841,16.528,16.3305,16.3524,180347.0
2019-08-23 11:10:00,22.38,22.49,22.34,22.4,59684.0,16.3671,16.4475,16.3378,16.3817,59684.0
2019-08-23 11:15:00,22.4,22.47,22.36,22.42,57523.0,16.3817,16.4329,16.3524,16.3963,57523.0
2019-08-23 11:20:00,22.41,22.42,22.29,22.32,69390.0,16.389,16.3963,16.3012,16.3232,69390.0
2019-08-23 11:25:00,22.32,22.4,22.26,22.35,57693.0,16.3232,16.3817,16.2793,16.3451,57693.0
2019-08-23 11:30:00,22.35,22.39,22.24,22.24,53101.0,16.3451,16.3744,16.2647,16.2647,53101.0
2019-08-23 11:35:00,22.25,22.3,22.14,22.29,81230.0,16.272,16.3086,16.1915,16.3012,81230.0
2019-08-23 11:40:00,22.29,22.3,22.19,22.23,57079.0,16.3012,16.3086,16.2281,16.2574,57079.0
2019-08-23 11:45:00,22.23,22.24,22.16,22.23,32637.0,16.2574,16.2647,16.2062,16.2574,32637.0
2019-08-23 11:50:00,22.23,22.26,22.11,22.12,49091.0,16.2574,16.2793,16.1696,16.1769,49091.0
2019-08-23 11:55:00,22.13,22.16,22.08,22.14,48868.0,16.1842,16.2062,16.1477,16.1915,48868.0
2019-08-23 12:00:00,22.15,22.26,22.1,22.23,31962.0,16.1989,16.2793,16.1623,16.2574,31962.0
2019-08-23 12:05:00,22.23,22.24,22.15,22.2,50819.0,16.2574,16.2647,16.1989,16.2354,50819.0
2019-08-23 12:10:00,22.21,22.27,22.18,22.26,58237.0,16.2427,16.2866,16.2208,16.2793,58237.0
2019-08-23 12:15:00,22.26,22.33,22.24,22.31,56984.0,16.2793,16.3305,16.2647,16.3159,56984.0
2019-08-23 12:20:00,22.3,22.31,22.23,22.23,62088.0,16.3086,16.3159,16.2574,16.2574,62088.0
2019-08-23 12:25:00,22.24,22.25,22.19,22.22,21381.0,16.2647,16.272,16.2281,16.2501,21381.0
2019-08-23 12:30:00,22.21,22.33,22.21,22.3,34468.0,16.2427,16.3305,16.2427,16.3086,34468.0
2019-08-23 12:35:00,22.29,22.31,22.23,22.24,28546.0,16.3012,16.3159,16.2574,16.2647,28546.0
2019-08-23 12:40:00,22.24,22.25,22.18,22.18,32086.0,16.2647,16.272,16.2208,16.2208,32086.0
2019-08-23 12:45:00,22.17,22.18,22.06,22.07,41121.0,16.2135,16.2208,16.133,16.1404,41121.0
2019-08-23 12:50:00,22.08,22.12,22.06,22.07,36526.0,16.1477,16.1769,16.133,16.1404,36526.0
2019-08-23 12:55:00,22.08,22.15,22.06,22.08,104007.0,16.1477,16.1989,16.133,16.1477,104007.0
2019-08-23 13:00:00,22.08,22.11,22.05,22.09,48857.0,16.1477,16.1696,16.1257,16.155,48857.0
2019-08-23 13:05:00,22.09,22.1,22.04,22.05,45370.0,16.155,16.1623,16.1184,16.1257,45370.0
2019-08-23 13:10:00,22.06,22.16,22.06,22.13,33648.0,16.133,16.2062,16.133,16.1842,33648.0
2019-08-23 13:15:00,22.12,22.12,22.03,22.04,23138.0,16.1769,16.1769,16.1111,16.1184,23138.0
2019-08-23 13:20:00,22.03,22.05,21.98,22.01,25627.0,16.1111,16.1257,16.0745,16.0965,25627.0
2019-08-23 13:25:00,22.01,22.11,21.98,22.09,36059.0,16.0965,16.1696,16.0745,16.155,36059.0
2019-08-23 13:30:00,22.09,22.13,22.08,22.13,29177.0,16.155,16.1842,16.1477,16.1842,29177.0
2019-08-23 13:35:00,22.12,22.14,22.08,22.11,82691.0,16.1769,16.1915,16.1477,16.1696,82691.0
2019-08-23 13:40:00,22.12,22.12,22.02,22.03,51923.0,16.1769,16.1769,16.1038,16.1111,51923.0
2019-08-23 13:45:00,22.04,22.09,22.0,22.01,39613.0,16.1184,16.155,16.0892,16.0965,39613.0
2019-08-23 13:50:00,22.01,22.03,21.98,22.03,35049.0,16.0965,16.1111,16.0745,16.1111,35049.0
2019-08-23 13:55:00,22.02,22.03,21.99,22.02,40218.0,16.1038,16.1111,16.0819,16.1038,40218.0
2019-08-23 14:00:00,22.01,22.01,21.94,21.95,33239.0,16.0965,16.0965,16.0453,16.0526,33239.0
2019-08-23 14:05:00,21.95,21.96,21.91,21.94,45841.0,16.0526,16.0599,16.0233,16.0453,45841.0
2019-08-23 14:10:00,21.94,22.0,21.92,21.95,34560.0,16.0453,16.0892,16.0307,16.0526,34560.0
2019-08-23 14:15:00,21.95,21.96,21.9,21.94,42241.0,16.0526,16.0599,16.016,16.0453,42241.0
2019-08-23 14:20:00,21.94,22.0,21.91,21.98,55368.0,16.0453,16.0892,16.0233,16.0745,55368.0
2019-08-23 14:25:00,21.98,21.99,21.91,21.92,24341.0,16.0745,16.0819,16.0233,16.0307,24341.0
2019-08-23 14:30:00,21.92,21.99,21.91,21.98,42152.0,16.0307,16.0819,16.0233,16.0745,42152.0
2019-08-23 14:35:00,21.98,21.98,21.95,21.95,37695.0,16.0745,16.0745,16.0526,16.0526,37695.0
2019-08-23 14:40:00,21.95,21.97,21.9,21.93,91279.0,16.0526,16.0672,16.016,16.038,91279.0
2019-08-23 14:45:00,21.93,21.95,21.89,21.94,58363.0,16.038,16.0526,16.0087,16.0453,58363.0
2019-08-23 14:50:00,21.94,21.98,21.93,21.95,40203.0,16.0453,16.0745,16.038,16.0526,40203.0
2019-08-23 14:55:00,21.94,22.04,21.94,22.03,42112.0,16.0453,16.1184,16.0453,16.1111,42112.0
2019-08-23 15:00:00,22.02,22.06,22.0,22.06,40775.0,16.1038,16.133,16.0892,16.133,40775.0
2019-08-23 15:05:00,22.05,22.09,21.98,22.01,158299.0,16.1257,16.155,16.0745,16.0965,158299.0
2019-08-23 15:10:00,22.01,22.01,21.95,21.98,100815.0,16.0965,16.0965,16.0526,16.0745,100815.0
2019-08-23 15:15:00,21.98,22.01,21.96,21.97,89629.0,16.0745,16.0965,16.0599,16.0672,89629.0
2019-08-23 15:20:00,21.98,22.01,21.93,21.99,111632.0,16.0745,16.0965,16.038,16.0819,111632.0
2019-08-23 15:25:00,22.0,22.0,21.92,21.93,74792.0,16.0892,16.0892,16.0307,16.038,74792.0
2019-08-23 15:30:00,21.94,21.96,21.91,21.92,109067.0,16.0453,16.0599,16.0233,16.0307,109067.0
2019-08-23 15:35:00,21.92,21.92,21.81,21.82,195384.0,16.0307,16.0307,15.9502,15.9575,195384.0
2019-08-23 15:40:00,21.82,21.83,21.76,21.77,194219.0,15.9575,15.9648,15.9136,15.921,194219.0
2019-08-23 15:45:00,21.77,21.77,21.71,21.73,401928.0,15.921,15.921,15.8771,15.8917,401928.0
2019-08-23 15:50:00,21.72,21.75,21.62,21.62,276311.0,15.8844,15.9063,15.8113,15.8113,276311.0
2019-08-23 15:55:00,21.62,21.71,21.58,21.68,1213186.0,15.8113,15.8771,15.782,15.8551,1213186.0
2019-08-26 09:30:00,22.02,22.21,21.9,22.03,96507.0,16.1038,16.2427,16.016,16.1111,96507.0
2019-08-26 09:35:00,22.04,22.08,21.92,21.94,42525.0,16.1184,16.1477,16.0307,16.0453,42525.0
2019-08-26 09:40:00,21.94,21.98,21.79,21.8,55452.0,16.0453,16.0745,15.9356,15.9429,55452.0
2019-08-26 09:45:00,21.8,21.84,21.59,21.62,107541.0,15.9429,15.9722,15.7893,15.8113,107541.0
2019-08-26 09:50:00,21.62,21.69,21.58,21.59,333400.0,15.8113,15.8625,15.782,15.7893,333400.0
2019-08-26 09:55:00,21.59,21.71,21.58,21.68,105967.0,15.7893,15.8771,15.782,15.8551,105967.0
2019-08-26 10:00:00,21.68,21.73,21.64,21.71,192944.0,15.8551,15.8917,15.8259,15.8771,192944.0
2019-08-26 10:05:00,21.71,21.73,21.68,21.7,81423.0,15.8771,15.8917,15.8551,15.8698,81423.0
2019-08-26 10:10:00,21.7,21.72,21.6,21.6,124123.0,15.8698,15.8844,15.7966,15.7966,124123.0
2019-08-26 10:15:00,21.6,21.63,21.55,21.63,110021.0,15.7966,15.8186,15.7601,15.8186,110021.0
2019-08-26 10:20:00,21.63,21.72,21.61,21.64,115174.0,15.8186,15.8844,15.8039,15.8259,115174.0
2019-08-26 10:25:00,21.64,21.67,21.6,21.62,73641.0,15.8259,15.8478,15.7966,15.8113,73641.0
2019-08-26 10:30:00,21.62,21.7,21.57,21.69,53793.0,15.8113,15.8698,15.7747,15.8625,53793.0
2019-08-26 10:35:00,21.69,21.7,21.64,21.67,51919.0,15.8625,15.8698,15.8259,15.8478,51919.0
2019-08-26 10:40:00,21.66,21.71,21.62,21.68,65290.0,15.8405,15.8771,15.8113,15.8551,65290.0
2019-08-26 10:45:00,21.68,21.72,21.63,21.69,91994.0,15.8551,15.8844,15.8186,15.8625,91994.0
2019-08-26 10:50:00,21.69,21.71,21.64,21.66,49946.0,15.8625,15.8771,15.8259,15.8405,49946.0
2019-08-26 10:55:00,21.65,21.65,21.58,21.6,67813.0,15.8332,15.8332,15.782,15.7966,67813.0
2019-08-26 11:00:00,21.6,21.61,21.5,21.59,120637.0,15.7966,15.8039,15.7235,15.7893,120637.0
2019-08-26 11:05:00,21.59,21.61,21.53,21.55,85196.0,15.7893,15.8039,15.7454,15.7601,85196.0
2019-08-26 11:10:00,21.55,21.7,21.53,21.65,133225.0,15.7601,15.8698,15.7454,15.8332,133225.0
2019-08-26 11:15:00,21.65,21.69,21.63,21.64,114024.0,15.8332,15.8625,15.8186,15.8259,114024.0
2019-08-26 11:20:00,21.64,21.74,21.63,21.71,111648.0,15.8259,15.899,15.8186,15.8771,111648.0
2019-08-26 11:25:00,21.72,21.78,21.7,21.71,75427.0,15.8844,15.9283,15.8698,15.8771,75427.0
2019-08-26 11:30:00,21.71,21.8,21.71,21.76,68294.0,15.8771,15.9429,15.8771,15.9136,68294.0
2019-08-26 11:35:00,21.77,21.83,21.74,21.82,45321.0,15.921,15.9648,15.899,15.9575,45321.0
2019-08-26 11:40:00,21.82,21.84,21.74,21.75,78165.0,15.9575,15.9722,15.899,15.9063,78165.0
2019-08-26 11:45:00,21.75,21.78,21.72,21.78,46755.0,15.9063,15.9283,15.8844,15.9283,46755.0
2019-08-26 11:50:00,21.78,21.79,21.74,21.75,65714.0,15.9283,15.9356,15.899,15.9063,65714.0
2019-08-26 11:55:00,21.74,21.88,21.73,21.84,45381.0,15.899,16.0014,15.8917,15.9722,45381.0
2019-08-26 12:00:00,21.84,21.87,21.8,21.86,31446.0,15.9722,15.9941,15.9429,15.9868,31446.0
2019-08-26 12:05:00,21.86,21.86,21.78,21.83,73453.0,15.9868,15.9868,15.9283,15.9648,73453.0
2019-08-26 12:10:00,21.83,21.84,21.74,21.76,44487.0,15.9648,15.9722,15.899,15.9136,44487.0
2019-08-26 12:15:00,21.75,21.76,21.72,21.73,73744.0,15.9063,15.9136,15.8844,15.8917,73744.0
2019-08-26 12:20:00,21.73,21.77,21.69,21.76,53999.0,15.8917,15.921,15.8625,15.9136,53999.0
2019-08-26 12:25:00,21.76,21.76,21.67,21.68,86245.0,15.9136,15.9136,15.8478,15.8551,86245.0
2019-08-26 12:30:00,21.69,21.7,21.6,21.61,69316.0,15.8625,15.8698,15.7966,15.8039,69316.0
2019-08-26 12:35:00,21.6,21.64,21.6,21.61,56611.0,15.7966,15.8259,15.7966,15.8039,56611.0
2019-08-26 12:40:00,21.6,21.66,21.59,21.63,80274.0,15.7966,15.8405,15.7893,15.8186,80274.0
2019-08-26 12:45:00,21.63,21.64,21.56,21.57,93121.0,15.8186,15.8259,15.7674,15.7747,93121.0
2019-08-26 12:50:00,21.57,21.62,21.56,21.57,86088.0,15.7747,15.8113,15.7674,15.7747,86088.0
2019-08-26 12:55:00,21.57,21.59,21.57,21.59,43154.0,15.7747,15.7893,15.7747,15.7893,43154.0
2019-08-26 13:00:00,21.58,21.71,21.58,21.71,189704.0,15.782,15.8771,15.782,15.8771,189704.0
2019-08-26 13:05:00,21.7,21.72,21.69,21.71,54938.0,15.8698,15.8844,15.8625,15.8771,54938.0
2019-08-26 13:10:00,21.71,21.71,21.62,21.63,76380.0,15.8771,15.8771,15.8113,15.8186,76380.0
2019-08-26 13:15:00,21.63,21.64,21.58,21.58,54979.0,15.8186,15.8259,15.782,15.782,54979.0
2019-08-26 13:20:00,21.58,21.61,21.57,21.6,80706.0,15.782,15.8039,15.7747,15.7966,80706.0
2019-08-26 13:25:00,21.6,21.68,21.58,21.64,287363.0,15.7966,15.8551,15.782,15.8259,287363.0
2019-08-26 13:30:00,21.64,21.65,21.6,21.61,48723.0,15.8259,15.8332,15.7966,15.8039,48723.0
2019-08-26 13:35:00,21.61,21.67,21.6,21.66,66115.0,15.8039,15.8478,15.7966,15.8405,66115.0
2019-08-26 13:40:00,21.65,21.68,21.63,21.64,42162.0,15.8332,15.8551,15.8186,15.8259,42162.0
2019-08-26 13:45:00,21.63,21.64,21.59,21.59,62517.0,15.8186,15.8259,15.7893,15.7893,62517.0
2019-08-26 13:50:00,21.59,21.63,21.56,21.57,74171.0,15.7893,15.8186,15.7674,15.7747,74171.0
2019-08-26 13:55:00,21.57,21.58,21.54,21.55,44102.0,15.7747,15.782,15.7528,15.7601,44102.0
2019-08-26 14:00:00,21.55,21.55,21.5,21.52,49438.0,15.7601,15.7601,15.7235,15.7381,49438.0
2019-08-26 14:05:00,21.52,21.53,21.5,21.52,30342.0,15.7381,15.7454,15.7235,15.7381,30342.0
2019-08-26 14:10:00,21.51,21.52,21.44,21.48,62819.0,15.7308,15.7381,15.6796,15.7089,62819.0
2019-08-26 14:15:00,21.48,21.51,21.47,21.49,66555.0,15.7089,15.7308,15.7016,15.7162,66555.0
2019-08-26 14:20:00,21.49,21.52,21.46,21.49,57498.0,15.7162,15.7381,15.6942,15.7162,57498.0
2019-08-26 14:25:00,21.49,21.52,21.48,21.5,70203.0,15.7162,15.7381,15.7089,15.7235,70203.0
2019-08-26 14:30:00,21.5,21.56,21.49,21.54,69942.0,15.7235,15.7674,15.7162,15.7528,69942.0
2019-08-26 14:35:00,21.54,21.58,21.53,21.55,70542.0,15.7528,15.782,15.7454,15.7601,70542.0
2019-08-26 14:40:00,21.56,21.57,21.53,21.54,62002.0,15.7674,15.7747,15.7454,15.7528,62002.0
2019-08-26 14:45:00,21.53,21.55,21.52,21.53,54226.0,15.7454,15.7601,15.7381,15.7454,54226.0
2019-08-26 14:50:00,21.53,21.53,21.47,21.5,129535.0,15.7454,15.7454,15.7016,15.7235,129535.0
2019-08-26 14:55:00,21.5,21.5,21.47,21.49,60029.0,15.7235,15.7235,15.7016,15.7162,60029.0
2019-08-26 15:00:00,21.5,21.5,21.45,21.48,141223.0,15.7235,15.7235,15.6869,15.7089,141223.0
2019-08-26 15:05:00,21.48,21.5,21.46,21.49,106323.0,15.7089,15.7235,15.6942,15.7162,106323.0
2019-08-26 15:10:00,21.48,21.51,21.48,21.51,96583.0,15.7089,15.7308,15.7089,15.7308,96583.0
2019-08-26 15:15:00,21.51,21.51,21.45,21.48,124017.0,15.7308,15.7308,15.6869,15.7089,124017.0
2019-08-26 15:20:00,21.48,21.51,21.46,21.51,75710.0,15.7089,15.7308,15.6942,15.7308,75710.0
2019-08-26 15:25:00,21.51,21.55,21.48,21.55,76139.0,15.7308,15.7601,15.7089,15.7601,76139.0
2019-08-26 15:30:00,21.55,21.57,21.5,21.51,143684.0,15.7601,15.7747,15.7235,15.7308,143684.0
2019-08-26 15:35:00,21.5,21.51,21.46,21.47,151535.0,15.7235,15.7308,15.6942,15.7016,151535.0
2019-08-26 15:40:00,21.46,21.52,21.46,21.5,249655.0,15.6942,15.7381,15.6942,15.7235,249655.0
2019-08-26 15:45:00,21.5,21.51,21.48,21.48,195924.0,15.7235,15.7308,15.7089,15.7089,195924.0
2019-08-26 15:50:00,21.49,21.56,21.48,21.5,498420.0,15.7162,15.7674,15.7089,15.7235,498420.0
2019-08-26 15:55:00,21.5,21.57,21.48,21.57,672231.0,15.7235,15.7747,15.7089,15.7747,672231.0
2019-08-27 09:30:00,21.76,21.87,21.6,21.81,67628.0,15.9136,15.9941,15.7966,15.9502,67628.0
2019-08-27 09:35:00,21.83,21.83,21.67,21.73,35603.0,15.9648,15.9648,15.8478,15.8917,35603.0
2019-08-27 09:40:00,21.73,21.75,21.63,21.69,44932.0,15.8917,15.9063,15.8186,15.8625,44932.0
2019-08-27 09:45:00,21.7,21.82,21.63,21.77,58489.0,15.8698,15.9575,15.8186,15.921,58489.0
2019-08-27 09:50:00,21.77,21.89,21.75,21.86,117938.0,15.921,16.0087,15.9063,15.9868,117938.0
2019-08-27 09:55:00,21.86,21.9,21.77,21.82,61693.0,15.9868,16.016,15.921,15.9575,61693.0
2019-08-27 10:00:00,21.82,21.92,21.82,21.86,86851.0,15.9575,16.0307,15.9575,15.9868,86851.0
2019-08-27 10:05:00,21.85,21.86,21.74,21.8,51944.0,15.9795,15.9868,15.899,15.9429,51944.0
2019-08-27 10:10:00,21.8,21.82,21.71,21.73,56573.0,15.9429,15.9575,15.8771,15.8917,56573.0
2019-08-27 10:15:00,21.74,21.8,21.73,21.75,47409.0,15.899,15.9429,15.8917,15.9063,47409.0
2019-08-27 10:20:00,21.75,21.85,21.73,21.85,91428.0,15.9063,15.9795,15.8917,15.9795,91428.0
2019-08-27 10:25:00,21.84,21.94,21.82,21.93,70954.0,15.9722,16.0453,15.9575,16.038,70954.0
2019-08-27 10:30:00,21.93,21.97,21.88,21.96,30426.0,16.038,16.0672,16.0014,16.0599,30426.0
2019-08-27 10:35:00,21.95,21.95,21.88,21.89,33417.0,16.0526,16.0526,16.0014,16.0087,33417.0
2019-08-27 10:40:00,21.89,21.9,21.82,21.87,43163.0,16.0087,16.016,15.9575,15.9941,43163.0
2019-08-27 10:45:00,21.87,21.9,21.83,21.85,74861.0,15.9941,16.016,15.9648,15.9795,74861.0
2019-08-27 10:50:00,21.85,21.86,21.78,21.82,31308.0,15.9795,15.9868,15.9283,15.9575,31308.0
2019-08-27 10:55:00,21.81,21.81,21.75,21.76,54472.0,15.9502,15.9502,15.9063,15.9136,54472.0
2019-08-27 11:00:00,21.76,21.82,21.74,21.82,54839.0,15.9136,15.9575,15.899,15.9575,54839.0
2019-08-27 11:05:00,21.81,21.82,21.74,21.78,51348.0,15.9502,15.9575,15.899,15.9283,51348.0
2019-08-27 11:10:00,21.78,21.78,21.73,21.74,42369.0,15.9283,15.9283,15.8917,15.899,42369.0
2019-08-27 11:15:00,21.75,21.75,21.63,21.64,80489.0,15.9063,15.9063,15.8186,15.8259,80489.0
2019-08-27 11:20:00,21.64,21.67,21.61,21.63,37363.0,15.8259,15.8478,15.8039,15.8186,37363.0
2019-08-27 11:25:00,21.64,21.64,21.56,21.59,33116.0,15.8259,15.8259,15.7674,15.7893,33116.0
2019-08-27 11:30:00,21.6,21.66,21.6,21.66,32998.0,15.7966,15.8405,15.7966,15.8405,32998.0
2019-08-27 11:35:00,21.66,21.67,21.58,21.62,35102.0,15.8405,15.8478,15.782,15.8113,35102.0
2019-08-27 11:40:00,21.61,21.62,21.54,21.57,33856.0,15.8039,15.8113,15.7528,15.7747,33856.0
2019-08-27 11:45:00,21.56,21.61,21.55,21.58,26530.0,15.7674,15.8039,15.7601,15.782,26530.0
2019-08-27 11:50:00,21.59,21.59,21.5,21.53,36346.0,15.7893,15.7893,15.7235,15.7454,36346.0
2019-08-27 11:55:00,21.54,21.55,21.41,21.41,27789.0,15.7528,15.7601,15.6577,15.6577,27789.0
2019-08-27 12:00:00,21.4,21.44,21.36,21.36,38478.0,15.6504,15.6796,15.6211,15.6211,38478.0
2019-08-27 12:05:00,21.37,21.38,21.33,21.36,30146.0,15.6284,15.6357,15.5992,15.6211,30146.0
2019-08-27 12:10:00,21.36,21.39,21.34,21.36,77242.0,15.6211,15.6431,15.6065,15.6211,77242.0
2019-08-27 12:15:00,21.36,21.38,21.31,21.38,40631.0,15.6211,15.6357,15.5845,15.6357,40631.0
2019-08-27 12:20:00,21.38,21.39,21.35,21.35,48999.0,15.6357,15.6431,15.6138,15.6138,48999.0
2019-08-27 12:25:00,21.36,21.39,21.35,21.38,87387.0,15.6211,15.6431,15.6138,15.6357,87387.0
2019-08-27 12:30:00,21.37,21.38,21.27,21.27,66376.0,15.6284,15.6357,15.5553,15.5553,66376.0
2019-08-27 12:35:00,21.26,21.29,21.25,21.26,137958.0,15.548,15.5699,15.5407,15.548,137958.0
2019-08-27 12:40:00,21.26,21.28,21.21,21.26,82733.0,15.548,15.5626,15.5114,15.548,82733.0
2019-08-27 12:45:00,21.26,21.32,21.23,21.27,77269.0,15.548,15.5919,15.526,15.5553,77269.0
2019-08-27 12:50:00,21.27,21.29,21.19,21.2,49767.0,15.5553,15.5699,15.4968,15.5041,49767.0
2019-08-27 12:55:00,21.21,21.21,21.15,21.16,50863.0,15.5114,15.5114,15.4675,15.4749,50863.0
2019-08-27 13:00:00,21.16,21.23,21.14,21.2,48743.0,15.4749,15.526,15.4602,15.5041,48743.0
2019-08-27 13:05:00,21.2,21.24,21.18,21.23,42301.0,15.5041,15.5334,15.4895,15.526,42301.0
2019-08-27 13:10:00,21.22,21.22,21.14,21.15,53677.0,15.5187,15.5187,15.4602,15.4675,53677.0
2019-08-27 13:15:00,21.15,21.16,21.12,21.14,58457.0,15.4675,15.4749,15.4456,15.4602,58457.0
2019-08-27 13:20:00,21.14,21.19,21.13,21.18,97896.0,15.4602,15.4968,15.4529,15.4895,97896.0
2019-08-27 13:25:00,21.19,21.29,21.17,21.28,87718.0,15.4968,15.5699,15.4822,15.5626,87718.0
2019-08-27 13:30:00,21.28,21.32,21.26,21.3,58104.0,15.5626,15.5919,15.548,15.5772,58104.0
2019-08-27 13:35:00,21.31,21.45,21.31,21.4,143946.0,15.5845,15.6869,15.5845,15.6504,143946.0
2019-08-27 13:40:00,21.4,21.4,21.35,21.38,32644.0,15.6504,15.6504,15.6138,15.6357,32644.0
2019-08-27 13:45:00,21.37,21.39,21.34,21.35,37636.0,15.6284,15.6431,15.6065,15.6138,37636.0
2019-08-27 13:50:00,21.34,21.41,21.31,21.33,80737.0,15.6065,15.6577,15.5845,15.5992,80737.0
2019-08-27 13:55:00,21.32,21.37,21.31,21.36,50445.0,15.5919,15.6284,15.5845,15.6211,50445.0
2019-08-27 14:00:00,21.35,21.38,21.34,21.34,26763.0,15.6138,15.6357,15.6065,15.6065,26763.0
2019-08-27 14:05:00,21.34,21.34,21.27,21.28,39439.0,15.6065,15.6065,15.5553,15.5626,39439.0
2019-08-27 14:10:00,21.28,21.3,21.23,21.25,26272.0,15.5626,15.5772,15.526,15.5407,26272.0
2019-08-27 14:15:00,21.24,21.3,21.24,21.29,30764.0,15.5334,15.5772,15.5334,15.5699,30764.0
2019-08-27 14:20:00,21.28,21.32,21.28,21.29,45403.0,15.5626,15.5919,15.5626,15.5699,45403.0
2019-08-27 14:25:00,21.3,21.31,21.24,21.29,49848.0,15.5772,15.5845,15.5334,15.5699,49848.0
2019-08-27 14:30:00,21.29,21.3,21.25,21.27,44568.0,15.5699,15.5772,15.5407,15.5553,44568.0
2019-08-27 14:35:00,21.27,21.33,21.26,21.32,51287.0,15.5553,15.5992,15.548,15.5919,51287.0
2019-08-27 14:40:00,21.32,21.32,21.27,21.29,37008.0,15.5919,15.5919,15.5553,15.5699,37008.0
2019-08-27 14:45:00,21.28,21.33,21.28,21.33,41524.0,15.5626,15.5992,15.5626,15.5992,41524.0
2019-08-27 14:50:00,21.32,21.36,21.32,21.36,54300.0,15.5919,15.6211,15.5919,15.6211,54300.0
2019-08-27 14:55:00,21.35,21.37,21.3,21.33,45349.0,15.6138,15.6284,15.5772,15.5992,45349.0
2019-08-27 15:00:00,21.33,21.4,21.32,21.4,52131.0,15.5992,15.6504,15.5919,15.6504,52131.0
2019-08-27 15:05:00,21.41,21.41,21.36,21.37,34313.0,15.6577,15.6577,15.6211,15.6284,34313.0
2019-08-27 15:10:00,21.36,21.37,21.33,21.35,57293.0,15.6211,15.6284,15.5992,15.6138,57293.0
2019-08-27 15:15:00,21.35,21.36,21.32,21.36,25764.0,15.6138,15.6211,15.5919,15.6211,25764.0
2019-08-27 15:20:00,21.35,21.36,21.29,21.29,117511.0,15.6138,15.6211,15.5699,15.5699,117511.0
2019-08-27 15:25:00,21.3,21.3,21.25,21.26,69165.0,15.5772,15.5772,15.5407,15.548,69165.0
2019-08-27 15:30:00,21.26,21.33,21.24,21.3,106022.0,15.548,15.5992,15.5334,15.5772,106022.0
2019-08-27 15:35:00,21.3,21.37,21.28,21.37,76199.0,15.5772,15.6284,15.5626,15.6284,76199.0
2019-08-27 15:40:00,21.37,21.41,21.36,21.37,129404.0,15.6284,15.6577,15.6211,15.6284,129404.0
2019-08-27 15:45:00,21.38,21.4,21.36,21.37,81533.0,15.6357,15.6504,15.6211,15.6284,81533.0
2019-08-27 15:50:00,21.38,21.38,21.3,21.34,141197.0,15.6357,15.6357,15.5772,15.6065,141197.0
2019-08-27 15:55:00,21.34,21.4,21.33,21.33,484286.0,15.6065,15.6504,15.5992,15.5992,484286.0
2019-08-28 09:30:00,21.53,21.72,21.48,21.56,81566.0,15.7454,15.8844,15.7089,15.7674,81566.0
2019-08-28 09:35:00,21.54,21.72,21.53,21.68,59200.0,15.7528,15.8844,15.7454,15.8551,59200.0
2019-08-28 09:40:00,21.67,21.73,21.61,21.7,55819.0,15.8478,15.8917,15.8039,15.8698,55819.0
2019-08-28 09:45:00,21.7,21.79,21.66,21.7,41277.0,15.8698,15.9356,15.8405,15.8698,41277.0
2019-08-28 09:50:00,21.71,21.9,21.7,21.86,43144.0,15.8771,16.016,15.8698,15.9868,43144.0
2019-08-28 09:55:00,21.86,21.91,21.84,21.89,33615.0,15.9868,16.0233,15.9722,16.0087,33615.0
2019-08-28 10:00:00,21.88,21.94,21.82,21.92,88996.0,16.0014,16.0453,15.9575,16.0307,88996.0
2019-08-28 10:05:00,21.91,21.96,21.89,21.9,47131.0,16.0233,16.0599,16.0087,16.016,47131.0
2019-08-28 10:10:00,21.9,21.96,21.82,21.82,32400.0,16.016,16.0599,15.9575,15.9575,32400.0
2019-08-28 10:15:00,21.81,21.81,21.76,21.79,29404.0,15.9502,15.9502,15.9136,15.9356,29404.0
2019-08-28 10:20:00,21.78,21.83,21.74,21.82,50126.0,15.9283,15.9648,15.899,15.9575,50126.0
2019-08-28 10:25:00,21.82,21.85,21.74,21.78,33692.0,15.9575,15.9795,15.899,15.9283,33692.0
2019-08-28 10:30:00,21.78,21.94,21.78,21.85,79190.0,15.9283,16.0453,15.9283,15.9795,79190.0
2019-08-28 10:35:00,21.84,21.95,21.84,21.9,76706.0,15.9722,16.0526,15.9722,16.016,76706.0
2019-08-28 10:40:00,21.9,21.97,21.87,21.91,74859.0,16.016,16.0672,15.9941,16.0233,74859.0
2019-08-28 10:45:00,21.91,21.93,21.85,21.91,64519.0,16.0233,16.038,15.9795,16.0233,64519.0
2019-08-28 10:50:00,21.91,22.0,21.9,21.95,69484.0,16.0233,16.0892,16.016,16.0526,69484.0
2019-08-28 10:55:00,21.94,21.95,21.9,21.91,76830.0,16.0453,16.0526,16.016,16.0233,76830.0
2019-08-28 11:00:00,21.92,21.96,21.82,21.86,64683.0,16.0307,16.0599,15.9575,15.9868,64683.0
2019-08-28 11:05:00,21.86,21.9,21.76,21.78,51379.0,15.9868,16.016,15.9136,15.9283,51379.0
2019-08-28 11:10:00,21.78,21.85,21.78,21.85,21017.0,15.9283,15.9795,15.9283,15.9795,21017.0
2019-08-28 11:15:00,21.85,21.91,21.8,21.82,64691.0,15.9795,16.0233,15.9429,15.9575,64691.0
2019-08-28 11:20:00,21.82,21.94,21.81,21.88,69954.0,15.9575,16.0453,15.9502,16.0014,69954.0
2019-08-28 11:25:00,21.89,22.0,21.87,21.98,82979.0,16.0087,16.0892,15.9941,16.0745,82979.0
2019-08-28 11:30:00,21.99,22.0,21.93,21.96,70718.0,16.0819,16.0892,16.038,16.0599,70718.0
2019-08-28 11:35:00,21.95,22.04,21.94,22.02,60607.0,16.0526,16.1184,16.0453,16.1038,60607.0
2019-08-28 11:40:00,22.01,22.04,21.99,22.0,24607.0,16.0965,16.1184,16.0819,16.0892,24607.0
2019-08-28 11:45:00,22.0,22.08,22.0,22.06,55390.0,16.0892,16.1477,16.0892,16.133,55390.0
2019-08-28 11:50:00,22.07,22.09,22.04,22.05,40408.0,16.1404,16.155,16.1184,16.1257,40408.0
2019-08-28 11:55:00,22.04,22.04,21.98,22.0,24548.0,16.1184,16.1184,16.0745,16.0892,24548.0
2019-08-28 12:00:00,22.01,22.07,21.99,22.05,40941.0,16.0965,16.1404,16.0819,16.1257,40941.0
2019-08-28 12:05:00,22.04,22.09,22.04,22.05,20664.0,16.1184,16.155,16.1184,16.1257,20664.0
2019-08-28 12:10:00,22.05,22.08,22.03,22.08,28637.0,16.1257,16.1477,16.1111,16.1477,28637.0
2019-08-28 12:15:00,22.08,22.11,22.07,22.11,37103.0,16.1477,16.1696,16.1404,16.1696,37103.0
2019-08-28 12:20:00,22.11,22.11,22.02,22.04,31942.0,16.1696,16.1696,16.1038,16.1184,31942.0
2019-08-28 12:25:00,22.04,22.07,22.02,22.04,26939.0,16.1184,16.1404,16.1038,16.1184,26939.0
2019-08-28 12:30:00,22.04,22.09,22.03,22.05,51388.0,16.1184,16.155,16.1111,16.1257,51388.0
2019-08-28 12:35:00,22.05,22.06,21.98,22.02,89987.0,16.1257,16.133,16.0745,16.1038,89987.0
2019-08-28 12:40:00,22.02,22.08,22.01,22.07,86296.0,16.1038,16.1477,16.0965,16.1404,86296.0
2019-08-28 12:45:00,22.07,22.12,22.05,22.1,91298.0,16.1404,16.1769,16.1257,16.1623,91298.0
2019-08-28 12:50:00,22.1,22.14,22.08,22.13,36426.0,16.1623,16.1915,16.1477,16.1842,36426.0
2019-08-28 12:55:00,22.13,22.16,22.09,22.14,81483.0,16.1842,16.2062,16.155,16.1915,81483.0
2019-08-28 13:00:00,22.15,22.15,22.09,22.13,64019.0,16.1989,16.1989,16.155,16.1842,64019.0
2019-08-28 13:05:00,22.13,22.13,22.06,22.06,63725.0,16.1842,16.1842,16.133,16.133,63725.0
2019-08-28 13:10:00,22.06,22.06,22.0,22.04,66530.0,16.133,16.133,16.0892,16.1184,66530.0
2019-08-28 13:15:00,22.04,22.1,22.04,22.09,52112.0,16.1184,16.1623,16.1184,16.155,52112.0
2019-08-28 13:20:00,22.08,22.12,22.08,22.09,70576.0,16.1477,16.1769,16.1477,16.155,70576.0
2019-08-28 13:25:00,22.09,22.1,22.04,22.05,37059.0,16.155,16.1623,16.1184,16.1257,37059.0
2019-08-28 13:30:00,22.06,22.07,22.03,22.04,48095.0,16.133,16.1404,16.1111,16.1184,48095.0
2019-08-28 13:35:00,22.05,22.11,22.04,22.1,36955.0,16.1257,16.1696,16.1184,16.1623,36955.0
2019-08-28 13:40:00,22.1,22.2,22.09,22.18,105904.0,16.1623,16.2354,16.155,16.2208,105904.0
2019-08-28 13:45:00,22.18,22.21,22.15,22.16,67600.0,16.2208,16.2427,16.1989,16.2062,67600.0
2019-08-28 13:50:00,22.17,22.2,22.14,22.2,31295.0,16.2135,16.2354,16.1915,16.2354,31295.0
2019-08-28 13:55:00,22.19,22.19,22.13,22.15,49381.0,16.2281,16.2281,16.1842,16.1989,49381.0
2019-08-28 14:00:00,22.15,22.2,22.14,22.18,53404.0,16.1989,16.2354,16.1915,16.2208,53404.0
2019-08-28 14:05:00,22.17,22.18,22.14,22.16,44682.0,16.2135,16.2208,16.1915,16.2062,44682.0
2019-08-28 14:10:00,22.17,22.21,22.16,22.18,37849.0,16.2135,16.2427,16.2062,16.2208,37849.0
2019-08-28 14:15:00,22.18,22.19,22.15,22.17,33317.0,16.2208,16.2281,16.1989,16.2135,33317.0
2019-08-28 14:20:00,22.17,22.18,22.15,22.16,17569.0,16.2135,16.2208,16.1989,16.2062,17569.0
2019-08-28 14:25:00,22.16,22.21,22.15,22.19,148354.0,16.2062,16.2427,16.1989,16.2281,148354.0
2019-08-28 14:30:00,22.19,22.2,22.12,22.15,34079.0,16.2281,16.2354,16.1769,16.1989,34079.0
2019-08-28 14:35:00,22.16,22.16,22.13,22.14,22219.0,16.2062,16.2062,16.1842,16.1915,22219.0
2019-08-28 14:40:00,22.15,22.15,22.1,22.11,23101.0,16.1989,16.1989,16.1623,16.1696,23101.0
2019-08-28 14:45:00,22.11,22.11,22.04,22.08,34028.0,16.1696,16.1696,16.1184,16.1477,34028.0
2019-08-28 14:50:00,22.08,22.1,22.06,22.09,28279.0,16.1477,16.1623,16.133,16.155,28279.0
2019-08-28 14:55:00,22.07,22.08,22.04,22.04,36771.0,16.1404,16.1477,16.1184,16.1184,36771.0
2019-08-28 15:00:00,22.04,22.07,22.02,22.06,35129.0,16.1184,16.1404,16.1038,16.133,35129.0
2019-08-28 15:05:00,22.05,22.06,21.99,21.99,50806.0,16.1257,16.133,16.0819,16.0819,50806.0
2019-08-28 15:10:00,21.99,22.01,21.96,21.98,38194.0,16.0819,16.0965,16.0599,16.0745,38194.0
2019-08-28 15:15:00,21.98,21.99,21.92,21.95,69539.0,16.0745,16.0819,16.0307,16.0526,69539.0
2019-08-28 15:20:00,21.95,21.95,21.85,21.88,68435.0,16.0526,16.0526,15.9795,16.0014,68435.0
2019-08-28 15:25:00,21.88,21.9,21.85,21.85,89416.0,16.0014,16.016,15.9795,15.9795,89416.0
2019-08-28 15:30:00,21.86,21.9,21.84,21.88,71690.0,15.9868,16.016,15.9722,16.0014,71690.0
2019-08-28 15:35:00,21.89,21.97,21.88,21.95,164416.0,16.0087,16.0672,16.0014,16.0526,164416.0
2019-08-28 15:40:00,21.95,21.98,21.93,21.95,77617.0,16.0526,16.0745,16.038,16.0526,77617.0
2019-08-28 15:45:00,21.96,21.99,21.93,21.93,161813.0,16.0599,16.0819,16.038,16.038,161813.0
2019-08-28 15:50:00,21.94,21.96,21.89,21.94,144676.0,16.0453,16.0599,16.0087,16.0453,144676.0
2019-08-28 15:55:00,21.94,21.96,21.88,21.9,433764.0,16.0453,16.0599,16.0014,16.016,433764.0
2019-08-29 09:30:00,22.09,22.4,22.09,22.38,96714.0,16.155,16.3817,16.155,16.3671,96714.0
2019-08-29 09:35:00,22.37,22.38,22.22,22.38,44687.0,16.3598,16.3671,16.2501,16.3671,44687.0
2019-08-29 09:40:00,22.37,22.52,22.37,22.52,81491.0,16.3598,16.4695,16.3598,16.4695,81491.0
2019-08-29 09:45:00,22.51,22.54,22.44,22.54,59175.0,16.4621,16.4841,16.4109,16.4841,59175.0
2019-08-29 09:50:00,22.54,22.61,22.49,22.61,73324.0,16.4841,16.5353,16.4475,16.5353,73324.0
2019-08-29 09:55:00,22.61,22.61,22.53,22.56,54369.0,16.5353,16.5353,16.4768,16.4987,54369.0
2019-08-29 10:00:00,22.55,22.58,22.49,22.55,95958.0,16.4914,16.5133,16.4475,16.4914,95958.0
2019-08-29 10:05:00,22.55,22.7,22.54,22.68,58734.0,16.4914,16.6011,16.4841,16.5865,58734.0
2019-08-29 10:10:00,22.68,22.69,22.55,22.61,59397.0,16.5865,16.5938,16.4914,16.5353,59397.0
2019-08-29 10:15:00,22.62,22.65,22.57,22.58,45189.0,16.5426,16.5645,16.506,16.5133,45189.0
2019-08-29 10:20:00,22.58,22.59,22.49,22.51,52484.0,16.5133,16.5206,16.4475,16.4621,52484.0
2019-08-29 10:25:00,22.51,22.52,22.45,22.48,55741.0,16.4621,16.4695,16.4183,16.4402,55741.0
2019-08-29 10:30:00,22.49,22.5,22.3,22.37,102319.0,16.4475,16.4548,16.3086,16.3598,102319.0
2019-08-29 10:35:00,22.36,22.42,22.23,22.4,76682.0,16.3524,16.3963,16.2574,16.3817,76682.0
2019-08-29 10:40:00,22.39,22.48,22.39,22.47,27246.0,16.3744,16.4402,16.3744,16.4329,27246.0
2019-08-29 10:45:00,22.46,22.48,22.41,22.45,45942.0,16.4256,16.4402,16.389,16.4183,45942.0
2019-08-29 10:50:00,22.45,22.49,22.43,22.46,28992.0,16.4183,16.4475,16.4036,16.4256,28992.0
2019-08-29 10:55:00,22.47,22.48,22.44,22.45,28009.0,16.4329,16.4402,16.4109,16.4183,28009.0
2019-08-29 11:00:00,22.46,22.46,22.4,22.42,28606.0,16.4256,16.4256,16.3817,16.3963,28606.0
2019-08-29 11:05:00,22.42,22.54,22.41,22.51,70378.0,16.3963,16.4841,16.389,16.4621,70378.0
2019-08-29 11:10:00,22.52,22.61,22.51,22.6,25104.0,16.4695,16.5353,16.4621,16.528,25104.0
2019-08-29 11:15:00,22.6,22.63,22.56,22.6,27242.0,16.528,16.5499,16.4987,16.528,27242.0
2019-08-29 11:20:00,22.6,22.63,22.54,22.61,33802.0,16.528,16.5499,16.4841,16.5353,33802.0
2019-08-29 11:25:00,22.61,22.63,22.57,22.58,52343.0,16.5353,16.5499,16.506,16.5133,52343.0
2019-08-29 11:30:00,22.58,22.58,22.53,22.54,24981.0,16.5133,16.5133,16.4768,16.4841,24981.0
2019-08-29 11:35:00,22.54,22.58,22.54,22.56,27314.0,16.4841,16.5133,16.4841,16.4987,27314.0
2019-08-29 11:40:00,22.55,22.56,22.52,22.53,41868.0,16.4914,16.4987,16.4695,16.4768,41868.0
2019-08-29 11:45:00,22.53,22.55,22.48,22.48,80344.0,16.4768,16.4914,16.4402,16.4402,80344.0
2019-08-29 11:50:00,22.49,22.52,22.46,22.47,95963.0,16.4475,16.4695,16.4256,16.4329,95963.0
2019-08-29 11:55:00,22.48,22.51,22.43,22.5,56805.0,16.4402,16.4621,16.4036,16.4548,56805.0
2019-08-29 12:00:00,22.51,22.55,22.48,22.55,39462.0,16.4621,16.4914,16.4402,16.4914,39462.0
2019-08-29 12:05:00,22.55,22.56,22.48,22.48,36705.0,16.4914,16.4987,16.4402,16.4402,36705.0
2019-08-29 12:10:00,22.49,22.49,22.4,22.41,42433.0,16.4475,16.4475,16.3817,16.389,42433.0
2019-08-29 12:15:00,22.41,22.43,22.39,22.4,62870.0,16.389,16.4036,16.3744,16.3817,62870.0
2019-08-29 12:20:00,22.4,22.44,22.38,22.43,38382.0,16.3817,16.4109,16.3671,16.4036,38382.0
2019-08-29 12:25:00,22.43,22.45,22.4,22.43,37764.0,16.4036,16.4183,16.3817,16.4036,37764.0
2019-08-29 12:30:00,22.43,22.44,22.36,22.38,55945.0,16.4036,16.4109,16.3524,16.3671,55945.0
2019-08-29 12:35:00,22.37,22.4,22.35,22.4,23973.0,16.3598,16.3817,16.3451,16.3817,23973.0
2019-08-29 12:40:00,22.4,22.42,22.38,22.39,27527.0,16.3817,16.3963,16.3671,16.3744,27527.0
2019-08-29 12:45:00,22.39,22.42,22.38,22.4,21066.0,16.3744,16.3963,16.3671,16.3817,21066.0
2019-08-29 12:50:00,22.39,22.44,22.38,22.44,19901.0,16.3744,16.4109,16.3671,16.4109,19901.0
2019-08-29 12:55:00,22.44,22.46,22.41,22.42,19963.0,16.4109,16.4256,16.389,16.3963,19963.0
2019-08-29 13:00:00,22.42,22.42,22.34,22.39,74899.0,16.3963,16.3963,16.3378,16.3744,74899.0
2019-08-29 13:05:00,22.39,22.41,22.34,22.35,22353.0,16.3744,16.389,16.3378,16.3451,22353.0
2019-08-29 13:10:00,22.35,22.35,22.29,22.34,24265.0,16.3451,16.3451,16.3012,16.3378,24265.0
2019-08-29 13:15:00,22.34,22.36,22.31,22.34,24301.0,16.3378,16.3524,16.3159,16.3378,24301.0
2019-08-29 13:20:00,22.34,22.34,22.29,22.31,33281.0,16.3378,16.3378,16.3012,16.3159,33281.0
2019-08-29 13:25:00,22.31,22.33,22.26,22.29,52043.0,16.3159,16.3305,16.2793,16.3012,52043.0
2019-08-29 13:30:00,22.3,22.32,22.24,22.26,36645.0,16.3086,16.3232,16.2647,16.2793,36645.0
2019-08-29 13:35:00,22.26,22.3,22.25,22.28,26501.0,16.2793,16.3086,16.272,16.2939,26501.0
2019-08-29 13:40:00,22.28,22.31,22.27,22.3,29253.0,16.2939,16.3159,16.2866,16.3086,29253.0
2019-08-29 13:45:00,22.3,22.3,22.26,22.3,25158.0,16.3086,16.3086,16.2793,16.3086,25158.0
2019-08-29 13:50:00,22.29,22.33,22.29,22.32,29427.0,16.3012,16.3305,16.3012,16.3232,29427.0
2019-08-29 13:55:00,22.32,22.33,22.21,22.24,42987.0,16.3232,16.3305,16.2427,16.2647,42987.0
2019-08-29 14:00:00,22.25,22.3,22.25,22.3,24415.0,16.272,16.3086,16.272,16.3086,24415.0
2019-08-29 14:05:00,22.3,22.31,22.27,22.31,40289.0,16.3086,16.3159,16.2866,16.3159,40289.0
2019-08-29 14:10:00,22.32,22.37,22.31,22.34,22854.0,16.3232,16.3598,16.3159,16.3378,22854.0
2019-08-29 14:15:00,22.34,22.36,22.29,22.31,38872.0,16.3378,16.3524,16.3012,16.3159,38872.0
2019-08-29 14:20:00,22.31,22.38,22.3,22.37,33331.0,16.3159,16.3671,16.3086,16.3598,33331.0
2019-08-29 14:25:00,22.37,22.46,22.37,22.42,39774.0,16.3598,16.4256,16.3598,16.3963,39774.0
2019-08-29 14:30:00,22.42,22.45,22.41,22.44,30352.0,16.3963,16.4183,16.389,16.4109,30352.0
2019-08-29 14:35:00,22.44,22.48,22.42,22.48,34997.0,16.4109,16.4402,16.3963,16.4402,34997.0
2019-08-29 14:40:00,22.48,22.52,22.47,22.51,41934.0,16.4402,16.4695,16.4329,16.4621,41934.0
2019-08-29 14:45:00,22.51,22.54,22.5,22.51,34764.0,16.4621,16.4841,16.4548,16.4621,34764.0
2019-08-29 14:50:00,22.51,22.55,22.5,22.52,43350.0,16.4621,16.4914,16.4548,16.4695,43350.0
2019-08-29 14:55:00,22.53,22.58,22.52,22.58,51234.0,16.4768,16.5133,16.4695,16.5133,51234.0
2019-08-29 15:00:00,22.57,22.58,22.49,22.54,52294.0,16.506,16.5133,16.4475,16.4841,52294.0
2019-08-29 15:05:00,22.54,22.59,22.53,22.55,64852.0,16.4841,16.5206,16.4768,16.4914,64852.0
2019-08-29 15:10:00,22.55,22.61,22.54,22.58,75310.0,16.4914,16.5353,16.4841,16.5133,75310.0
2019-08-29 15:15:00,22.57,22.61,22.57,22.6,54433.0,16.506,16.5353,16.506,16.528,54433.0
2019-08-29 15:20:00,22.6,22.61,22.57,22.58,88133.0,16.528,16.5353,16.506,16.5133,88133.0
2019-08-29 15:25:00,22.59,22.62,22.55,22.55,90673.0,16.5206,16.5426,16.4914,16.4914,90673.0
2019-08-29 15:30:00,22.56,22.56,22.52,22.55,162252.0,16.4987,16.4987,16.4695,16.4914,162252.0
2019-08-29 15:35:00,22.55,22.62,22.54,22.61,105363.0,16.4914,16.5426,16.4841,16.5353,105363.0
2019-08-29 15:40:00,22.61,22.63,22.56,22.59,139834.0,16.5353,16.5499,16.4987,16.5206,139834.0
2019-08-29 15:45:00,22.58,22.6,22.57,22.59,143447.0,16.5133,16.528,16.506,16.5206,143447.0
2019-08-29 15:50:00,22.59,22.62,22.54,22.56,161000.0,16.5206,16.5426,16.4841,16.4987,161000.0
2019-08-29 15:55:00,22.56,22.58,22.51,22.54,615180.0,16.4987,16.5133,16.4621,16.4841,615180.0
2019-08-30 09:30:00,22.64,22.67,22.55,22.6,72515.0,16.5572,16.5792,16.4914,16.528,72515.0
2019-08-30 09:35:00,22.59,22.66,22.5,22.66,64893.0,16.5206,16.5718,16.4548,16.5718,64893.0
2019-08-30 09:40:00,22.68,22.77,22.67,22.75,48774.0,16.5865,16.6523,16.5792,16.6377,48774.0
2019-08-30 09:45:00,22.75,22.79,22.66,22.66,53909.0,16.6377,16.6669,16.5718,16.5718,53909.0
2019-08-30 09:50:00,22.66,22.74,22.64,22.69,47553.0,16.5718,16.6303,16.5572,16.5938,47553.0
2019-08-30 09:55:00,22.7,22.71,22.63,22.66,56137.0,16.6011,16.6084,16.5499,16.5718,56137.0
2019-08-30 10:00:00,22.67,22.76,22.64,22.75,62907.0,16.5792,16.645,16.5572,16.6377,62907.0
2019-08-30 10:05:00,22.75,22.87,22.7,22.85,55661.0,16.6377,16.7254,16.6011,16.7108,55661.0
2019-08-30 10:10:00,22.85,22.91,22.74,22.74,69986.0,16.7108,16.7547,16.6303,16.6303,69986.0
2019-08-30 10:15:00,22.73,22.8,22.58,22.6,76758.0,16.623,16.6742,16.5133,16.528,76758.0
2019-08-30 10:20:00,22.6,22.61,22.45,22.51,137088.0,16.528,16.5353,16.4183,16.4621,137088.0
2019-08-30 10:25:00,22.51,22.51,22.37,22.4,41716.0,16.4621,16.4621,16.3598,16.3817,41716.0
2019-08-30 10:30:00,22.4,22.44,22.33,22.36,45284.0,16.3817,16.4109,16.3305,16.3524,45284.0
2019-08-30 10:35:00,22.36,22.39,22.3,22.37,51571.0,16.3524,16.3744,16.3086,16.3598,51571.0
2019-08-30 10:40:00,22.37,22.4,22.28,22.35,55503.0,16.3598,16.3817,16.2939,16.3451,55503.0
2019-08-30 10:45:00,22.35,22.37,22.28,22.33,45216.0,16.3451,16.3598,16.2939,16.3305,45216.0
2019-08-30 10:50:00,22.33,22.34,22.14,22.15,81736.0,16.3305,16.3378,16.1915,16.1989,81736.0
2019-08-30 10:55:00,22.15,22.17,22.1,22.11,52642.0,16.1989,16.2135,16.1623,16.1696,52642.0
2019-08-30 11:00:00,22.12,22.13,22.02,22.07,80644.0,16.1769,16.1842,16.1038,16.1404,80644.0
2019-08-30 11:05:00,22.07,22.1,22.01,22.1,58254.0,16.1404,16.1623,16.0965,16.1623,58254.0
2019-08-30 11:10:00,22.09,22.11,21.97,21.99,75314.0,16.155,16.1696,16.0672,16.0819,75314.0
2019-08-30 11:15:00,21.98,22.04,21.98,22.03,68294.0,16.0745,16.1184,16.0745,16.1111,68294.0
2019-08-30 11:20:00,22.03,22.12,22.0,22.08,44414.0,16.1111,16.1769,16.0892,16.1477,44414.0
2019-08-30 11:25:00,22.07,22.16,22.04,22.16,63671.0,16.1404,16.2062,16.1184,16.2062,63671.0
2019-08-30 11:30:00,22.16,22.19,22.06,22.13,77892.0,16.2062,16.2281,16.133,16.1842,77892.0
2019-08-30 11:35:00,22.12,22.16,22.0,22.0,74604.0,16.1769,16.2062,16.0892,16.0892,74604.0
2019-08-30 11:40:00,22.0,22.03,21.98,22.02,43277.0,16.0892,16.1111,16.0745,16.1038,43277.0
2019-08-30 11:45:00,22.02,22.06,22.0,22.02,59091.0,16.1038,16.133,16.0892,16.1038,59091.0
2019-08-30 11:50:00,22.01,22.02,21.96,21.98,65057.0,16.0965,16.1038,16.0599,16.0745,65057.0
2019-08-30 11:55:00,21.98,22.04,21.94,22.04,58084.0,16.0745,16.1184,16.0453,16.1184,58084.0
2019-08-30 12:00:00,22.05,22.08,21.99,21.99,49488.0,16.1257,16.1477,16.0819,16.0819,49488.0
2019-08-30 12:05:00,22.0,22.06,21.99,22.01,30971.0,16.0892,16.133,16.0819,16.0965,30971.0
2019-08-30 12:10:00,22.02,22.09,22.0,22.09,49907.0,16.1038,16.155,16.0892,16.155,49907.0
2019-08-30 12:15:00,22.09,22.11,22.03,22.07,38878.0,16.155,16.1696,16.1111,16.1404,38878.0
2019-08-30 12:20:00,22.08,22.1,22.05,22.06,22216.0,16.1477,16.1623,16.1257,16.133,22216.0
2019-08-30 12:25:00,22.06,22.07,22.03,22.04,22718.0,16.133,16.1404,16.1111,16.1184,22718.0
2019-08-30 12:30:00,22.05,22.06,21.99,22.02,36169.0,16.1257,16.133,16.0819,16.1038,36169.0
2019-08-30 12:35:00,22.03,22.03,21.97,21.97,27904.0,16.1111,16.1111,16.0672,16.0672,27904.0
2019-08-30 12:40:00,21.98,21.99,21.95,21.98,29355.0,16.0745,16.0819,16.0526,16.0745,29355.0
2019-08-30 12:45:00,21.98,22.02,21.95,21.99,97922.0,16.0745,16.1038,16.0526,16.0819,97922.0
2019-08-30 12:50:00,22.0,22.07,21.99,22.07,24050.0,16.0892,16.1404,16.0819,16.1404,24050.0
2019-08-30 12:55:00,22.07,22.11,22.06,22.09,34648.0,16.1404,16.1696,16.133,16.155,34648.0
2019-08-30 13:00:00,22.1,22.11,22.07,22.1,35648.0,16.1623,16.1696,16.1404,16.1623,35648.0
2019-08-30 13:05:00,22.1,22.11,22.04,22.09,37745.0,16.1623,16.1696,16.1184,16.155,37745.0
2019-08-30 13:10:00,22.09,22.1,22.07,22.07,31568.0,16.155,16.1623,16.1404,16.1404,31568.0
2019-08-30 13:15:00,22.07,22.07,22.01,22.03,49886.0,16.1404,16.1404,16.0965,16.1111,49886.0
2019-08-30 13:20:00,22.03,22.03,21.98,22.0,46005.0,16.1111,16.1111,16.0745,16.0892,46005.0
2019-08-30 13:25:00,22.0,22.03,21.99,22.01,36467.0,16.0892,16.1111,16.0819,16.0965,36467.0
2019-08-30 13:30:00,22.01,22.03,21.99,22.01,34893.0,16.0965,16.1111,16.0819,16.0965,34893.0
2019-08-30 13:35:00,22.01,22.01,21.99,22.0,29096.0,16.0965,16.0965,16.0819,16.0892,29096.0
2019-08-30 13:40:00,21.99,21.99,21.95,21.96,57349.0,16.0819,16.0819,16.0526,16.0599,57349.0
2019-08-30 13:45:00,21.96,21.97,21.91,21.93,58325.0,16.0599,16.0672,16.0233,16.038,58325.0
2019-08-30 13:50:00,21.92,21.93,21.89,21.89,46568.0,16.0307,16.038,16.0087,16.0087,46568.0
2019-08-30 13:55:00,21.9,21.98,21.89,21.96,79338.0,16.016,16.0745,16.0087,16.0599,79338.0
2019-08-30 14:00:00,21.96,22.02,21.94,22.02,44259.0,16.0599,16.1038,16.0453,16.1038,44259.0
2019-08-30 14:05:00,22.02,22.09,22.0,22.07,39109.0,16.1038,16.155,16.0892,16.1404,39109.0
2019-08-30 14:10:00,22.07,22.07,22.03,22.06,32102.0,16.1404,16.1404,16.1111,16.133,32102.0
2019-08-30 14:15:00,22.06,22.07,22.03,22.04,26479.0,16.133,16.1404,16.1111,16.1184,26479.0
2019-08-30 14:20:00,22.05,22.06,22.02,22.05,31997.0,16.1257,16.133,16.1038,16.1257,31997.0
2019-08-30 14:25:00,22.06,22.11,22.04,22.09,28753.0,16.133,16.1696,16.1184,16.155,28753.0
2019-08-30 14:30:00,22.09,22.1,22.06,22.07,27150.0,16.155,16.1623,16.133,16.1404,27150.0
2019-08-30 14:35:00,22.07,22.09,22.03,22.03,30464.0,16.1404,16.155,16.1111,16.1111,30464.0
2019-08-30 14:40:00,22.03,22.05,21.99,22.05,54634.0,16.1111,16.1257,16.0819,16.1257,54634.0
2019-08-30 14:45:00,22.05,22.05,21.97,22.01,36338.0,16.1257,16.1257,16.0672,16.0965,36338.0
2019-08-30 14:50:00,22.02,22.04,22.0,22.02,33079.0,16.1038,16.1184,16.0892,16.1038,33079.0
2019-08-30 14:55:00,22.01,22.05,22.01,22.02,39912.0,16.0965,16.1257,16.0965,16.1038,39912.0
2019-08-30 15:00:00,22.02,22.04,21.99,22.02,59351.0,16.1038,16.1184,16.0819,16.1038,59351.0
2019-08-30 15:05:00,22.02,22.03,22.0,22.0,30574.0,16.1038,16.1111,16.0892,16.0892,30574.0
2019-08-30 15:10:00,22.0,22.01,21.97,21.99,70107.0,16.0892,16.0965,16.0672,16.0819,70107.0
2019-08-30 15:15:00,21.99,22.0,21.92,21.94,61209.0,16.0819,16.0892,16.0307,16.0453,61209.0
2019-08-30 15:20:00,21.93,21.94,21.91,21.94,62980.0,16.038,16.0453,16.0233,16.0453,62980.0
2019-08-30 15:25:00,21.94,21.99,21.92,21.96,113431.0,16.0453,16.0819,16.0307,16.0599,113431.0
2019-08-30 15:30:00,21.96,22.0,21.94,22.0,111109.0,16.0599,16.0892,16.0453,16.0892,111109.0
2019-08-30 15:35:00,22.0,22.03,21.98,21.98,122504.0,16.0892,16.1111,16.0745,16.0745,122504.0
2019-08-30 15:40:00,21.98,22.0,21.95,21.96,125529.0,16.0745,16.0892,16.0526,16.0599,125529.0
2019-08-30 15:45:00,21.96,22.04,21.95,22.02,142827.0,16.0599,16.1184,16.0526,16.1038,142827.0
2019-08-30 15:50:00,22.03,22.05,21.98,22.0,411037.0,16.1111,16.1257,16.0745,16.0892,411037.0
2019-08-30 15:55:00,22.0,22.04,21.98,21.98,461679.0,16.0892,16.1184,16.0745,16.0745,461679.0
2019-09-03 09:30:00,21.44,21.55,21.38,21.47,130708.0,15.6796,15.7601,15.6357,15.7016,130708.0
2019-09-03 09:35:00,21.46,21.53,21.36,21.49,89909.0,15.6942,15.7454,15.6211,15.7162,89909.0
2019-09-03 09:40:00,21.49,21.53,21.43,21.52,63818.0,15.7162,15.7454,15.6723,15.7381,63818.0
2019-09-03 09:45:00,21.54,21.58,21.45,21.5,86985.0,15.7528,15.782,15.6869,15.7235,86985.0
2019-09-03 09:50:00,21.51,21.74,21.51,21.73,80866.0,15.7308,15.899,15.7308,15.8917,80866.0
2019-09-03 09:55:00,21.73,21.75,21.67,21.71,61336.0,15.8917,15.9063,15.8478,15.8771,61336.0
2019-09-03 10:00:00,21.7,21.71,21.35,21.41,109522.0,15.8698,15.8771,15.6138,15.6577,109522.0
2019-09-03 10:05:00,21.4,21.42,21.35,21.39,66732.0,15.6504,15.665,15.6138,15.6431,66732.0
2019-09-03 10:10:00,21.39,21.44,21.33,21.37,63660.0,15.6431,15.6796,15.5992,15.6284,63660.0
2019-09-03 10:15:00,21.38,21.4,21.29,21.37,77411.0,15.6357,15.6504,15.5699,15.6284,77411.0
2019-09-03 10:20:00,21.37,21.47,21.37,21.39,53877.0,15.6284,15.7016,15.6284,15.6431,53877.0
2019-09-03 10:25:00,21.39,21.5,21.38,21.5,86350.0,15.6431,15.7235,15.6357,15.7235,86350.0
2019-09-03 10:30:00,21.5,21.52,21.39,21.47,60616.0,15.7235,15.7381,15.6431,15.7016,60616.0
2019-09-03 10:35:00,21.47,21.54,21.42,21.53,73473.0,15.7016,15.7528,15.665,15.7454,73473.0
2019-09-03 10:40:00,21.53,21.61,21.5,21.51,78562.0,15.7454,15.8039,15.7235,15.7308,78562.0
2019-09-03 10:45:00,21.49,21.55,21.48,21.51,62615.0,15.7162,15.7601,15.7089,15.7308,62615.0
2019-09-03 10:50:00,21.51,21.61,21.5,21.56,43261.0,15.7308,15.8039,15.7235,15.7674,43261.0
2019-09-03 10:55:00,21.56,21.58,21.46,21.5,40317.0,15.7674,15.782,15.6942,15.7235,40317.0
2019-09-03 11:00:00,21.5,21.52,21.47,21.5,51406.0,15.7235,15.7381,15.7016,15.7235,51406.0
2019-09-03 11:05:00,21.49,21.52,21.46,21.48,75767.0,15.7162,15.7381,15.6942,15.7089,75767.0
2019-09-03 11:10:00,21.49,21.5,21.39,21.41,55279.0,15.7162,15.7235,15.6431,15.6577,55279.0
2019-09-03 11:15:00,21.4,21.45,21.35,21.45,56416.0,15.6504,15.6869,15.6138,15.6869,56416.0
2019-09-03 11:20:00,21.47,21.54,21.46,21.54,54996.0,15.7016,15.7528,15.6942,15.7528,54996.0
2019-09-03 11:25:00,21.55,21.67,21.54,21.6,69412.0,15.7601,15.8478,15.7528,15.7966,69412.0
2019-09-03 11:30:00,21.6,21.69,21.6,21.69,65497.0,15.7966,15.8625,15.7966,15.8625,65497.0
2019-09-03 11:35:00,21.68,21.75,21.67,21.72,48811.0,15.8551,15.9063,15.8478,15.8844,48811.0
2019-09-03 11:40:00,21.72,21.73,21.64,21.64,64288.0,15.8844,15.8917,15.8259,15.8259,64288.0
2019-09-03 11:45:00,21.64,21.72,21.62,21.69,62203.0,15.8259,15.8844,15.8113,15.8625,62203.0
2019-09-03 11:50:00,21.7,21.7,21.58,21.6,48866.0,15.8698,15.8698,15.782,15.7966,48866.0
2019-09-03 11:55:00,21.59,21.63,21.56,21.57,55071.0,15.7893,15.8186,15.7674,15.7747,55071.0
2019-09-03 12:00:00,21.57,21.58,21.53,21.56,54073.0,15.7747,15.782,15.7454,15.7674,54073.0
2019-09-03 12:05:00,21.56,21.63,21.55,21.57,44790.0,15.7674,15.8186,15.7601,15.7747,44790.0
2019-09-03 12:10:00,21.58,21.67,21.56,21.67,41123.0,15.782,15.8478,15.7674,15.8478,41123.0
2019-09-03 12:15:00,21.67,21.69,21.64,21.69,35620.0,15.8478,15.8625,15.8259,15.8625,35620.0
2019-09-03 12:20:00,21.69,21.74,21.66,21.68,61409.0,15.8625,15.899,15.8405,15.8551,61409.0
2019-09-03 12:25:00,21.68,21.69,21.65,21.66,32387.0,15.8551,15.8625,15.8332,15.8405,32387.0
2019-09-03 12:30:00,21.66,21.66,21.63,21.64,28442.0,15.8405,15.8405,15.8186,15.8259,28442.0
2019-09-03 12:35:00,21.64,21.68,21.63,21.67,33380.0,15.8259,15.8551,15.8186,15.8478,33380.0
2019-09-03 12:40:00,21.67,21.7,21.67,21.69,14296.0,15.8478,15.8698,15.8478,15.8625,14296.0
2019-09-03 12:45:00,21.69,21.74,21.68,21.71,26484.0,15.8625,15.899,15.8551,15.8771,26484.0
2019-09-03 12:50:00,21.7,21.72,21.69,21.7,25744.0,15.8698,15.8844,15.8625,15.8698,25744.0
2019-09-03 12:55:00,21.7,21.7,21.65,21.66,20534.0,15.8698,15.8698,15.8332,15.8405,20534.0
2019-09-03 13:00:00,21.67,21.71,21.66,21.7,40992.0,15.8478,15.8771,15.8405,15.8698,40992.0
2019-09-03 13:05:00,21.7,21.77,21.69,21.76,32535.0,15.8698,15.921,15.8625,15.9136,32535.0
2019-09-03 13:10:00,21.76,21.77,21.74,21.77,20926.0,15.9136,15.921,15.899,15.921,20926.0
2019-09-03 13:15:00,21.77,21.81,21.75,21.81,26541.0,15.921,15.9502,15.9063,15.9502,26541.0
2019-09-03 13:20:00,21.8,21.81,21.78,21.79,20509.0,15.9429,15.9502,15.9283,15.9356,20509.0
2019-09-03 13:25:00,21.79,21.85,21.78,21.82,31566.0,15.9356,15.9795,15.9283,15.9575,31566.0
2019-09-03 13:30:00,21.82,21.84,21.77,21.78,23485.0,15.9575,15.9722,15.921,15.9283,23485.0
2019-09-03 13:35:00,21.78,21.79,21.76,21.79,36855.0,15.9283,15.9356,15.9136,15.9356,36855.0
2019-09-03 13:40:00,21.79,21.79,21.73,21.75,53150.0,15.9356,15.9356,15.8917,15.9063,53150.0
2019-09-03 13:45:00,21.75,21.82,21.72,21.8,48581.0,15.9063,15.9575,15.8844,15.9429,48581.0
2019-09-03 13:50:00,21.8,21.81,21.76,21.78,30895.0,15.9429,15.9502,15.9136,15.9283,30895.0
2019-09-03 13:55:00,21.78,21.87,21.77,21.85,32877.0,15.9283,15.9941,15.921,15.9795,32877.0
2019-09-03 14:00:00,21.84,21.89,21.84,21.88,28855.0,15.9722,16.0087,15.9722,16.0014,28855.0
2019-09-03 14:05:00,21.88,21.89,21.85,21.86,21490.0,16.0014,16.0087,15.9795,15.9868,21490.0
2019-09-03 14:10:00,21.86,21.93,21.85,21.93,62508.0,15.9868,16.038,15.9795,16.038,62508.0
2019-09-03 14:15:00,21.92,21.95,21.9,21.94,45145.0,16.0307,16.0526,16.016,16.0453,45145.0
2019-09-03 14:20:00,21.94,21.97,21.93,21.95,31755.0,16.0453,16.0672,16.038,16.0526,31755.0
2019-09-03 14:25:00,21.95,21.95,21.9,21.94,29424.0,16.0526,16.0526,16.016,16.0453,29424.0
2019-09-03 14:30:00,21.93,22.0,21.92,21.98,39747.0,16.038,16.0892,16.0307,16.0745,39747.0
2019-09-03 14:35:00,21.98,21.99,21.93,21.93,34063.0,16.0745,16.0819,16.038,16.038,34063.0
2019-09-03 14:40:00,21.93,21.94,21.87,21.89,42161.0,16.038,16.0453,15.9941,16.0087,42161.0
2019-09-03 14:45:00,21.89,21.91,21.87,21.88,19811.0,16.0087,16.0233,15.9941,16.0014,19811.0
2019-09-03 14:50:00,21.88,21.91,21.84,21.87,42550.0,16.0014,16.0233,15.9722,15.9941,42550.0
2019-09-03 14:55:00,21.86,21.9,21.85,21.89,34504.0,15.9868,16.016,15.9795,16.0087,34504.0
2019-09-03 15:00:00,21.88,21.93,21.87,21.92,65141.0,16.0014,16.038,15.9941,16.0307,65141.0
2019-09-03 15:05:00,21.92,21.92,21.89,21.91,53030.0,16.0307,16.0307,16.0087,16.0233,53030.0
2019-09-03 15:10:00,21.9,21.92,21.87,21.89,36174.0,16.016,16.0307,15.9941,16.0087,36174.0
2019-09-03 15:15:00,21.9,21.99,21.89,21.96,54788.0,16.016,16.0819,16.0087,16.0599,54788.0
2019-09-03 15:20:00,21.96,22.02,21.95,22.01,55331.0,16.0599,16.1038,16.0526,16.0965,55331.0
2019-09-03 15:25:00,22.01,22.01,21.96,21.98,53711.0,16.0965,16.0965,16.0599,16.0745,53711.0
2019-09-03 15:30:00,21.99,22.01,21.96,21.97,70683.0,16.0819,16.0965,16.0599,16.0672,70683.0
2019-09-03 15:35:00,21.98,22.02,21.97,22.0,111464.0,16.0745,16.1038,16.0672,16.0892,111464.0
2019-09-03 15:40:00,22.01,22.08,22.0,22.07,140566.0,16.0965,16.1477,16.0892,16.1404,140566.0
2019-09-03 15:45:00,22.08,22.15,22.07,22.09,228663.0,16.1477,16.1989,16.1404,16.155,228663.0
2019-09-03 15:50:00,22.09,22.15,22.08,22.12,175069.0,16.155,16.1989,16.1477,16.1769,175069.0
2019-09-03 15:55:00,22.11,22.11,22.02,22.08,430556.0,16.1696,16.1696,16.1038,16.1477,430556.0
2019-09-04 09:30:00,22.55,22.63,22.45,22.57,132913.0,16.4914,16.5499,16.4183,16.506,132913.0
2019-09-04 09:35:00,22.56,22.56,22.38,22.42,78107.0,16.4987,16.4987,16.3671,16.3963,78107.0
2019-09-04 09:40:00,22.41,22.51,22.41,22.47,72466.0,16.389,16.4621,16.389,16.4329,72466.0
2019-09-04 09:45:00,22.47,22.58,22.46,22.5,80096.0,16.4329,16.5133,16.4256,16.4548,80096.0
2019-09-04 09:50:00,22.51,22.54,22.44,22.48,53919.0,16.4621,16.4841,16.4109,16.4402,53919.0
2019-09-04 09:55:00,22.49,22.53,22.46,22.52,58996.0,16.4475,16.4768,16.4256,16.4695,58996.0
2019-09-04 10:00:00,22.52,22.68,22.5,22.55,135436.0,16.4695,16.5865,16.4548,16.4914,135436.0
2019-09-04 10:05:00,22.55,22.67,22.55,22.66,85226.0,16.4914,16.5792,16.4914,16.5718,85226.0
2019-09-04 10:10:00,22.66,22.69,22.49,22.54,82089.0,16.5718,16.5938,16.4475,16.4841,82089.0
2019-09-04 10:15:00,22.53,22.6,22.49,22.59,83378.0,16.4768,16.528,16.4475,16.5206,83378.0
2019-09-04 10:20:00,22.59,22.65,22.57,22.59,58729.0,16.5206,16.5645,16.506,16.5206,58729.0
2019-09-04 10:25:00,22.58,22.69,22.58,22.63,55072.0,16.5133,16.5938,16.5133,16.5499,55072.0
2019-09-04 10:30:00,22.62,22.66,22.6,22.63,39087.0,16.5426,16.5718,16.528,16.5499,39087.0
2019-09-04 10:35:00,22.63,22.63,22.59,22.61,36301.0,16.5499,16.5499,16.5206,16.5353,36301.0
2019-09-04 10:40:00,22.6,22.63,22.59,22.62,35125.0,16.528,16.5499,16.5206,16.5426,35125.0
2019-09-04 10:45:00,22.62,22.68,22.61,22.67,43988.0,16.5426,16.5865,16.5353,16.5792,43988.0
2019-09-04 10:50:00,22.68,22.73,22.67,22.72,63833.0,16.5865,16.623,16.5792,16.6157,63833.0
2019-09-04 10:55:00,22.71,22.75,22.68,22.71,56101.0,16.6084,16.6377,16.5865,16.6084,56101.0
2019-09-04 11:00:00,22.71,22.76,22.64,22.64,138672.0,16.6084,16.645,16.5572,16.5572,138672.0
2019-09-04 11:05:00,22.65,22.79,22.61,22.78,74692.0,16.5645,16.6669,16.5353,16.6596,74692.0
2019-09-04 11:10:00,22.79,22.83,22.73,22.75,47946.0,16.6669,16.6962,16.623,16.6377,47946.0
2019-09-04 11:15:00,22.75,22.86,22.74,22.84,52244.0,16.6377,16.7181,16.6303,16.7035,52244.0
2019-09-04 11:20:00,22.84,22.84,22.78,22.79,30604.0,16.7035,16.7035,16.6596,16.6669,30604.0
2019-09-04 11:25:00,22.78,22.78,22.74,22.76,61531.0,16.6596,16.6596,16.6303,16.645,61531.0
2019-09-04 11:30:00,22.76,22.77,22.7,22.74,35375.0,16.645,16.6523,16.6011,16.6303,35375.0
2019-09-04 11:35:00,22.74,22.77,22.7,22.75,70509.0,16.6303,16.6523,16.6011,16.6377,70509.0
2019-09-04 11:40:00,22.76,22.78,22.71,22.71,32825.0,16.645,16.6596,16.6084,16.6084,32825.0
2019-09-04 11:45:00,22.72,22.74,22.7,22.7,30585.0,16.6157,16.6303,16.6011,16.6011,30585.0
2019-09-04 11:50:00,22.71,22.72,22.62,22.69,70139.0,16.6084,16.6157,16.5426,16.5938,70139.0
2019-09-04 11:55:00,22.69,22.69,22.64,22.68,30291.0,16.5938,16.5938,16.5572,16.5865,30291.0
2019-09-04 12:00:00,22.68,22.71,22.64,22.7,48730.0,16.5865,16.6084,16.5572,16.6011,48730.0
2019-09-04 12:05:00,22.71,22.72,22.65,22.67,25020.0,16.6084,16.6157,16.5645,16.5792,25020.0
2019-09-04 12:10:00,22.67,22.67,22.61,22.62,27814.0,16.5792,16.5792,16.5353,16.5426,27814.0
2019-09-04 12:15:00,22.63,22.64,22.55,22.58,161554.0,16.5499,16.5572,16.4914,16.5133,161554.0
2019-09-04 12:20:00,22.58,22.67,22.58,22.67,34593.0,16.5133,16.5792,16.5133,16.5792,34593.0
2019-09-04 12:25:00,22.67,22.71,22.67,22.7,22939.0,16.5792,16.6084,16.5792,16.6011,22939.0
2019-09-04 12:30:00,22.71,22.84,22.71,22.82,42372.0,16.6084,16.7035,16.6084,16.6889,42372.0
2019-09-04 12:35:00,22.82,22.87,22.81,22.85,35710.0,16.6889,16.7254,16.6815,16.7108,35710.0
2019-09-04 12:40:00,22.84,22.86,22.81,22.82,17139.0,16.7035,16.7181,16.6815,16.6889,17139.0
2019-09-04 12:45:00,22.83,22.85,22.78,22.84,25372.0,16.6962,16.7108,16.6596,16.7035,25372.0
2019-09-04 12:50:00,22.84,22.86,22.8,22.84,16699.0,16.7035,16.7181,16.6742,16.7035,16699.0
2019-09-04 12:55:00,22.84,22.9,22.84,22.89,30921.0,16.7035,16.7474,16.7035,16.74,30921.0
2019-09-04 13:00:00,22.89,22.93,22.87,22.88,22300.0,16.74,16.7693,16.7254,16.7327,22300.0
2019-09-04 13:05:00,22.89,22.92,22.86,22.88,29744.0,16.74,16.762,16.7181,16.7327,29744.0
2019-09-04 13:10:00,22.87,22.89,22.83,22.87,24136.0,16.7254,16.74,16.6962,16.7254,24136.0
2019-09-04 13:15:00,22.88,22.9,22.81,22.82,16985.0,16.7327,16.7474,16.6815,16.6889,16985.0
2019-09-04 13:20:00,22.8,22.83,22.79,22.81,13583.0,16.6742,16.6962,16.6669,16.6815,13583.0
2019-09-04 13:25:00,22.82,22.85,22.78,22.85,16316.0,16.6889,16.7108,16.6596,16.7108,16316.0
2019-09-04 13:30:00,22.85,22.86,22.81,22.85,15800.0,16.7108,16.7181,16.6815,16.7108,15800.0
2019-09-04 13:35:00,22.85,22.9,22.84,22.89,21041.0,16.7108,16.7474,16.7035,16.74,21041.0
2019-09-04 13:40:00,22.89,22.92,22.88,22.91,42234.0,16.74,16.762,16.7327,16.7547,42234.0
2019-09-04 13:45:00,22.9,22.91,22.86,22.86,13072.0,16.7474,16.7547,16.7181,16.7181,13072.0
2019-09-04 13:50:00,22.86,22.92,22.85,22.92,13746.0,16.7181,16.762,16.7108,16.762,13746.0
2019-09-04 13:55:00,22.91,22.92,22.89,22.92,23800.0,16.7547,16.762,16.74,16.762,23800.0
2019-09-04 14:00:00,22.92,22.94,22.89,22.89,17299.0,16.762,16.7766,16.74,16.74,17299.0
2019-09-04 14:05:00,22.89,22.91,22.86,22.88,20017.0,16.74,16.7547,16.7181,16.7327,20017.0
2019-09-04 14:10:00,22.88,22.91,22.86,22.9,26023.0,16.7327,16.7547,16.7181,16.7474,26023.0
2019-09-04 14:15:00,22.89,22.91,22.88,22.9,27674.0,16.74,16.7547,16.7327,16.7474,27674.0
2019-09-04 14:20:00,22.91,22.99,22.9,22.96,42961.0,16.7547,16.8132,16.7474,16.7912,42961.0
2019-09-04 14:25:00,22.96,23.03,22.95,23.0,57103.0,16.7912,16.8424,16.7839,16.8205,57103.0
2019-09-04 14:30:00,23.0,23.01,22.95,22.98,29617.0,16.8205,16.8278,16.7839,16.8059,29617.0
2019-09-04 14:35:00,22.98,22.99,22.95,22.96,29444.0,16.8059,16.8132,16.7839,16.7912,29444.0
2019-09-04 14:40:00,22.96,23.02,22.95,23.0,34651.0,16.7912,16.8351,16.7839,16.8205,34651.0
2019-09-04 14:45:00,23.0,23.03,22.99,23.01,33937.0,16.8205,16.8424,16.8132,16.8278,33937.0
2019-09-04 14:50:00,23.02,23.02,22.99,23.0,26297.0,16.8351,16.8351,16.8132,16.8205,26297.0
2019-09-04 14:55:00,23.01,23.01,22.97,22.99,30924.0,16.8278,16.8278,16.7985,16.8132,30924.0
2019-09-04 15:00:00,23.0,23.02,22.98,22.99,40646.0,16.8205,16.8351,16.8059,16.8132,40646.0
2019-09-04 15:05:00,23.0,23.01,22.99,23.0,38647.0,16.8205,16.8278,16.8132,16.8205,38647.0
2019-09-04 15:10:00,23.01,23.03,22.97,22.98,85168.0,16.8278,16.8424,16.7985,16.8059,85168.0
2019-09-04 15:15:00,22.98,22.98,22.94,22.94,64242.0,16.8059,16.8059,16.7766,16.7766,64242.0
2019-09-04 15:20:00,22.94,22.95,22.9,22.9,28802.0,16.7766,16.7839,16.7474,16.7474,28802.0
2019-09-04 15:25:00,22.9,22.92,22.89,22.92,44155.0,16.7474,16.762,16.74,16.762,44155.0
2019-09-04 15:30:00,22.92,22.92,22.86,22.89,78196.0,16.762,16.762,16.7181,16.74,78196.0
2019-09-04 15:35:00,22.88,22.92,22.87,22.9,66367.0,16.7327,16.762,16.7254,16.7474,66367.0
2019-09-04 15:40:00,22.89,22.91,22.89,22.91,75790.0,16.74,16.7547,16.74,16.7547,75790.0
2019-09-04 15:45:00,22.91,22.92,22.82,22.83,95917.0,16.7547,16.762,16.6889,16.6962,95917.0
2019-09-04 15:50:00,22.83,22.85,22.81,22.84,148774.0,16.6962,16.7108,16.6815,16.7035,148774.0
2019-09-04 15:55:00,22.84,22.86,22.81,22.84,377857.0,16.7035,16.7181,16.6815,16.7035,377857.0
2019-09-05 09:30:00,23.13,23.39,23.13,23.25,109627.0,16.9156,17.1057,16.9156,17.0033,109627.0
2019-09-05 09:35:00,23.24,23.5,23.24,23.5,97978.0,16.996,17.1862,16.996,17.1862,97978.0
2019-09-05 09:40:00,23.5,23.51,23.29,23.37,88362.0,17.1862,17.1935,17.0326,17.0911,88362.0
2019-09-05 09:45:00,23.38,23.44,23.26,23.33,78249.0,17.0984,17.1423,17.0106,17.0618,78249.0
2019-09-05 09:50:00,23.33,23.35,23.2,23.23,110954.0,17.0618,17.0765,16.9668,16.9887,110954.0
2019-09-05 09:55:00,23.23,23.3,23.21,23.23,42057.0,16.9887,17.0399,16.9741,16.9887,42057.0
2019-09-05 10:00:00,23.25,23.46,23.24,23.43,62592.0,17.0033,17.1569,16.996,17.135,62592.0
2019-09-05 10:05:00,23.44,23.52,23.4,23.5,51934.0,17.1423,17.2008,17.113,17.1862,51934.0
2019-09-05 10:10:00,23.49,23.64,23.49,23.63,90636.0,17.1788,17.2885,17.1788,17.2812,90636.0
2019-09-05 10:15:00,23.63,23.72,23.62,23.68,70737.0,17.2812,17.347,17.2739,17.3178,70737.0
2019-09-05 10:20:00,23.67,23.82,23.65,23.8,127133.0,17.3105,17.4202,17.2959,17.4055,127133.0
2019-09-05 10:25:00,23.8,23.83,23.73,23.8,66266.0,17.4055,17.4275,17.3544,17.4055,66266.0
2019-09-05 10:30:00,23.79,23.8,23.62,23.71,82761.0,17.3982,17.4055,17.2739,17.3397,82761.0
2019-09-05 10:35:00,23.7,23.71,23.63,23.68,63447.0,17.3324,17.3397,17.2812,17.3178,63447.0
2019-09-05 10:40:00,23.68,23.84,23.67,23.8,145605.0,17.3178,17.4348,17.3105,17.4055,145605.0
2019-09-05 10:45:00,23.8,23.8,23.72,23.76,78435.0,17.4055,17.4055,17.347,17.3763,78435.0
2019-09-05 10:50:00,23.76,23.83,23.75,23.76,103564.0,17.3763,17.4275,17.369,17.3763,103564.0
2019-09-05 10:55:00,23.76,23.77,23.66,23.67,56195.0,17.3763,17.3836,17.3032,17.3105,56195.0
2019-09-05 11:00:00,23.68,24.04,23.68,23.87,284556.0,17.3178,17.5811,17.3178,17.4567,284556.0
2019-09-05 11:05:00,23.87,23.94,23.83,23.84,97110.0,17.4567,17.5079,17.4275,17.4348,97110.0
2019-09-05 11:10:00,23.84,23.91,23.83,23.84,54745.0,17.4348,17.486,17.4275,17.4348,54745.0
2019-09-05 11:15:00,23.85,23.85,23.75,23.82,46919.0,17.4421,17.4421,17.369,17.4202,46919.0
2019-09-05 11:20:00,23.82,23.84,23.76,23.81,135911.0,17.4202,17.4348,17.3763,17.4129,135911.0
2019-09-05 11:25:00,23.82,24.03,23.81,23.96,151569.0,17.4202,17.5738,17.4129,17.5226,151569.0
2019-09-05 11:30:00,23.96,24.0,23.94,23.99,66998.0,17.5226,17.5518,17.5079,17.5445,66998.0
2019-09-05 11:35:00,23.99,24.07,23.97,24.06,149747.0,17.5445,17.603,17.5299,17.5957,149747.0
2019-09-05 11:40:00,24.06,24.1,24.02,24.02,55527.0,17.5957,17.6249,17.5664,17.5664,55527.0
2019-09-05 11:45:00,24.03,24.06,23.94,23.98,54346.0,17.5738,17.5957,17.5079,17.5372,54346.0
2019-09-05 11:50:00,23.98,24.03,23.98,24.0,28524.0,17.5372,17.5738,17.5372,17.5518,28524.0
2019-09-05 11:55:00,24.0,24.0,23.87,23.89,44098.0,17.5518,17.5518,17.4567,17.4714,44098.0
2019-09-05 12:00:00,23.9,23.93,23.87,23.89,46834.0,17.4787,17.5006,17.4567,17.4714,46834.0
2019-09-05 12:05:00,23.9,23.96,23.9,23.93,31405.0,17.4787,17.5226,17.4787,17.5006,31405.0
2019-09-05 12:10:00,23.92,23.92,23.87,23.9,20496.0,17.4933,17.4933,17.4567,17.4787,20496.0
2019-09-05 12:15:00,23.9,23.93,23.87,23.87,28345.0,17.4787,17.5006,17.4567,17.4567,28345.0
2019-09-05 12:20:00,23.87,23.88,23.78,23.82,36371.0,17.4567,17.4641,17.3909,17.4202,36371.0
2019-09-05 12:25:00,23.82,23.85,23.77,23.8,31062.0,17.4202,17.4421,17.3836,17.4055,31062.0
2019-09-05 12:30:00,23.8,23.8,23.73,23.79,64016.0,17.4055,17.4055,17.3544,17.3982,64016.0
2019-09-05 12:35:00,23.78,23.79,23.7,23.75,32231.0,17.3909,17.3982,17.3324,17.369,32231.0
2019-09-05 12:40:00,23.76,23.81,23.75,23.78,27093.0,17.3763,17.4129,17.369,17.3909,27093.0
2019-09-05 12:45:00,23.78,23.83,23.76,23.78,41050.0,17.3909,17.4275,17.3763,17.3909,41050.0
2019-09-05 12:50:00,23.78,23.79,23.75,23.76,26226.0,17.3909,17.3982,17.369,17.3763,26226.0
2019-09-05 12:55:00,23.75,23.78,23.75,23.78,35608.0,17.369,17.3909,17.369,17.3909,35608.0
2019-09-05 13:00:00,23.78,23.84,23.75,23.77,64028.0,17.3909,17.4348,17.369,17.3836,64028.0
2019-09-05 13:05:00,23.78,23.78,23.75,23.76,203845.0,17.3909,17.3909,17.369,17.3763,203845.0
2019-09-05 13:10:00,23.75,23.79,23.75,23.77,67025.0,17.369,17.3982,17.369,17.3836,67025.0
2019-09-05 13:15:00,23.76,23.8,23.7,23.73,173663.0,17.3763,17.4055,17.3324,17.3544,173663.0
2019-09-05 13:20:00,23.73,23.77,23.73,23.74,31063.0,17.3544,17.3836,17.3544,17.3617,31063.0
2019-09-05 13:25:00,23.73,23.74,23.7,23.71,20578.0,17.3544,17.3617,17.3324,17.3397,20578.0
2019-09-05 13:30:00,23.7,23.71,23.66,23.71,27594.0,17.3324,17.3397,17.3032,17.3397,27594.0
2019-09-05 13:35:00,23.71,23.75,23.7,23.73,16020.0,17.3397,17.369,17.3324,17.3544,16020.0
2019-09-05 13:40:00,23.74,23.75,23.68,23.68,23397.0,17.3617,17.369,17.3178,17.3178,23397.0
2019-09-05 13:45:00,23.68,23.75,23.67,23.75,69529.0,17.3178,17.369,17.3105,17.369,69529.0
2019-09-05 13:50:00,23.75,23.8,23.74,23.8,21698.0,17.369,17.4055,17.3617,17.4055,21698.0
2019-09-05 13:55:00,23.8,23.81,23.74,23.76,22598.0,17.4055,17.4129,17.3617,17.3763,22598.0
2019-09-05 14:00:00,23.75,23.76,23.7,23.7,50314.0,17.369,17.3763,17.3324,17.3324,50314.0
2019-09-05 14:05:00,23.71,23.77,23.7,23.76,47701.0,17.3397,17.3836,17.3324,17.3763,47701.0
2019-09-05 14:10:00,23.77,23.8,23.76,23.77,24948.0,17.3836,17.4055,17.3763,17.3836,24948.0
2019-09-05 14:15:00,23.76,23.77,23.72,23.73,48270.0,17.3763,17.3836,17.347,17.3544,48270.0
2019-09-05 14:20:00,23.73,23.75,23.61,23.64,118298.0,17.3544,17.369,17.2666,17.2885,118298.0
2019-09-05 14:25:00,23.64,23.68,23.61,23.64,186990.0,17.2885,17.3178,17.2666,17.2885,186990.0
2019-09-05 14:30:00,23.64,23.65,23.56,23.58,55742.0,17.2885,17.2959,17.23,17.2447,55742.0
2019-09-05 14:35:00,23.59,23.6,23.51,23.53,103379.0,17.252,17.2593,17.1935,17.2081,103379.0
2019-09-05 14:40:00,23.53,23.57,23.52,23.55,66824.0,17.2081,17.2373,17.2008,17.2227,66824.0
2019-09-05 14:45:00,23.55,23.56,23.5,23.54,65906.0,17.2227,17.23,17.1862,17.2154,65906.0
2019-09-05 14:50:00,23.54,23.54,23.49,23.49,58406.0,17.2154,17.2154,17.1788,17.1788,58406.0
2019-09-05 14:55:00,23.49,23.52,23.45,23.48,101336.0,17.1788,17.2008,17.1496,17.1715,101336.0
2019-09-05 15:00:00,23.48,23.53,23.47,23.48,110126.0,17.1715,17.2081,17.1642,17.1715,110126.0
2019-09-05 15:05:00,23.48,23.52,23.47,23.48,52655.0,17.1715,17.2008,17.1642,17.1715,52655.0
2019-09-05 15:10:00,23.48,23.54,23.47,23.53,40323.0,17.1715,17.2154,17.1642,17.2081,40323.0
2019-09-05 15:15:00,23.54,23.56,23.52,23.54,187600.0,17.2154,17.23,17.2008,17.2154,187600.0
2019-09-05 15:20:00,23.53,23.54,23.5,23.53,88684.0,17.2081,17.2154,17.1862,17.2081,88684.0
2019-09-05 15:25:00,23.53,23.59,23.52,23.56,48168.0,17.2081,17.252,17.2008,17.23,48168.0
2019-09-05 15:30:00,23.57,23.61,23.56,23.58,56648.0,17.2373,17.2666,17.23,17.2447,56648.0
2019-09-05 15:35:00,23.58,23.61,23.54,23.61,99525.0,17.2447,17.2666,17.2154,17.2666,99525.0
2019-09-05 15:40:00,23.61,23.62,23.59,23.61,71921.0,17.2666,17.2739,17.252,17.2666,71921.0
2019-09-05 15:45:00,23.61,23.62,23.56,23.56,106067.0,17.2666,17.2739,17.23,17.23,106067.0
2019-09-05 15:50:00,23.56,23.57,23.52,23.56,247125.0,17.23,17.2373,17.2008,17.23,247125.0
2019-09-05 15:55:00,23.55,23.56,23.46,23.5,458150.0,17.2227,17.23,17.1569,17.1862,458150.0
2019-09-06 09:30:00,23.18,23.41,23.01,23.01,91042.0,16.9521,17.1203,16.8278,16.8278,91042.0
2019-09-06 09:35:00,23.01,23.01,22.76,22.81,138014.0,16.8278,16.8278,16.645,16.6815,138014.0
2019-09-06 09:40:00,22.82,22.84,22.55,22.57,98628.0,16.6889,16.7035,16.4914,16.506,98628.0
2019-09-06 09:45:00,22.58,22.81,22.55,22.76,154094.0,16.5133,16.6815,16.4914,16.645,154094.0
2019-09-06 09:50:00,22.76,22.86,22.66,22.83,194121.0,16.645,16.7181,16.5718,16.6962,194121.0
2019-09-06 09:55:00,22.81,22.89,22.78,22.84,141697.0,16.6815,16.74,16.6596,16.7035,141697.0
2019-09-06 10:00:00,22.85,22.96,22.79,22.82,103339.0,16.7108,16.7912,16.6669,16.6889,103339.0
2019-09-06 10:05:00,22.83,22.87,22.73,22.73,66198.0,16.6962,16.7254,16.623,16.623,66198.0
2019-09-06 10:10:00,22.73,22.81,22.71,22.78,51759.0,16.623,16.6815,16.6084,16.6596,51759.0
2019-09-06 10:15:00,22.79,22.81,22.73,22.79,38334.0,16.6669,16.6815,16.623,16.6669,38334.0
2019-09-06 10:20:00,22.78,22.88,22.77,22.85,55314.0,16.6596,16.7327,16.6523,16.7108,55314.0
2019-09-06 10:25:00,22.86,22.94,22.85,22.92,40342.0,16.7181,16.7766,16.7108,16.762,40342.0
2019-09-06 10:30:00,22.93,22.96,22.89,22.9,47064.0,16.7693,16.7912,16.74,16.7474,47064.0
2019-09-06 10:35:00,22.88,22.93,22.8,22.8,53073.0,16.7327,16.7693,16.6742,16.6742,53073.0
2019-09-06 10:40:00,22.8,22.92,22.79,22.89,38483.0,16.6742,16.762,16.6669,16.74,38483.0
2019-09-06 10:45:00,22.9,23.01,22.88,23.01,81800.0,16.7474,16.8278,16.7327,16.8278,81800.0
2019-09-06 10:50:00,23.02,23.12,22.99,23.08,71108.0,16.8351,16.9082,16.8132,16.879,71108.0
2019-09-06 10:55:00,23.07,23.12,23.06,23.1,63899.0,16.8717,16.9082,16.8644,16.8936,63899.0
2019-09-06 11:00:00,23.11,23.17,23.09,23.13,63921.0,16.9009,16.9448,16.8863,16.9156,63921.0
2019-09-06 11:05:00,23.14,23.17,23.13,23.16,41036.0,16.9229,16.9448,16.9156,16.9375,41036.0
2019-09-06 11:10:00,23.16,23.24,23.13,23.23,45954.0,16.9375,16.996,16.9156,16.9887,45954.0
2019-09-06 11:15:00,23.23,23.27,23.18,23.27,43492.0,16.9887,17.0179,16.9521,17.0179,43492.0
2019-09-06 11:20:00,23.27,23.33,23.25,23.33,52400.0,17.0179,17.0618,17.0033,17.0618,52400.0
2019-09-06 11:25:00,23.32,23.33,23.22,23.3,49470.0,17.0545,17.0618,16.9814,17.0399,49470.0
2019-09-06 11:30:00,23.3,23.31,23.25,23.29,45280.0,17.0399,17.0472,17.0033,17.0326,45280.0
2019-09-06 11:35:00,23.28,23.4,23.28,23.38,41970.0,17.0253,17.113,17.0253,17.0984,41970.0
2019-09-06 11:40:00,23.39,23.41,23.36,23.41,43728.0,17.1057,17.1203,17.0838,17.1203,43728.0
2019-09-06 11:45:00,23.41,23.46,23.39,23.42,41286.0,17.1203,17.1569,17.1057,17.1276,41286.0
2019-09-06 11:50:00,23.41,23.45,23.41,23.44,23843.0,17.1203,17.1496,17.1203,17.1423,23843.0
2019-09-06 11:55:00,23.44,23.49,23.39,23.45,33669.0,17.1423,17.1788,17.1057,17.1496,33669.0
2019-09-06 12:00:00,23.44,23.47,23.43,23.46,26317.0,17.1423,17.1642,17.135,17.1569,26317.0
2019-09-06 12:05:00,23.45,23.46,23.4,23.43,22300.0,17.1496,17.1569,17.113,17.135,22300.0
2019-09-06 12:10:00,23.43,23.48,23.42,23.42,74581.0,17.135,17.1715,17.1276,17.1276,74581.0
2019-09-06 12:15:00,23.42,23.44,23.35,23.38,30155.0,17.1276,17.1423,17.0765,17.0984,30155.0
2019-09-06 12:20:00,23.38,23.39,23.36,23.37,19155.0,17.0984,17.1057,17.0838,17.0911,19155.0
2019-09-06 12:25:00,23.38,23.4,23.37,23.38,17604.0,17.0984,17.113,17.0911,17.0984,17604.0
2019-09-06 12:30:00,23.38,23.4,23.36,23.37,25463.0,17.0984,17.113,17.0838,17.0911,25463.0
2019-09-06 12:35:00,23.37,23.38,23.33,23.36,30313.0,17.0911,17.0984,17.0618,17.0838,30313.0
2019-09-06 12:40:00,23.37,23.4,23.36,23.4,35437.0,17.0911,17.113,17.0838,17.113,35437.0
2019-09-06 12:45:00,23.39,23.42,23.37,23.4,40836.0,17.1057,17.1276,17.0911,17.113,40836.0
2019-09-06 12:50:00,23.4,23.45,23.39,23.44,35409.0,17.113,17.1496,17.1057,17.1423,35409.0
2019-09-06 12:55:00,23.44,23.48,23.44,23.48,30142.0,17.1423,17.1715,17.1423,17.1715,30142.0
2019-09-06 13:00:00,23.48,23.57,23.46,23.57,55641.0,17.1715,17.2373,17.1569,17.2373,55641.0
2019-09-06 13:05:00,23.56,23.57,23.47,23.48,95864.0,17.23,17.2373,17.1642,17.1715,95864.0
2019-09-06 13:10:00,23.49,23.5,23.44,23.46,85249.0,17.1788,17.1862,17.1423,17.1569,85249.0
2019-09-06 13:15:00,23.46,23.48,23.44,23.45,24135.0,17.1569,17.1715,17.1423,17.1496,24135.0
2019-09-06 13:20:00,23.45,23.46,23.39,23.46,58473.0,17.1496,17.1569,17.1057,17.1569,58473.0
2019-09-06 13:25:00,23.46,23.47,23.4,23.47,39305.0,17.1569,17.1642,17.113,17.1642,39305.0
2019-09-06 13:30:00,23.46,23.5,23.45,23.47,26504.0,17.1569,17.1862,17.1496,17.1642,26504.0
2019-09-06 13:35:00,23.47,23.48,23.42,23.44,16951.0,17.1642,17.1715,17.1276,17.1423,16951.0
2019-09-06 13:40:00,23.44,23.44,23.38,23.38,23856.0,17.1423,17.1423,17.0984,17.0984,23856.0
2019-09-06 13:45:00,23.38,23.39,23.34,23.37,47578.0,17.0984,17.1057,17.0691,17.0911,47578.0
2019-09-06 13:50:00,23.37,23.4,23.36,23.39,41282.0,17.0911,17.113,17.0838,17.1057,41282.0
2019-09-06 13:55:00,23.39,23.42,23.36,23.4,23396.0,17.1057,17.1276,17.0838,17.113,23396.0
2019-09-06 14:00:00,23.41,23.41,23.36,23.39,14516.0,17.1203,17.1203,17.0838,17.1057,14516.0
2019-09-06 14:05:00,23.39,23.39,23.35,23.37,49515.0,17.1057,17.1057,17.0765,17.0911,49515.0
2019-09-06 14:10:00,23.37,23.38,23.33,23.38,30456.0,17.0911,17.0984,17.0618,17.0984,30456.0
2019-09-06 14:15:00,23.38,23.44,23.37,23.43,40239.0,17.0984,17.1423,17.0911,17.135,40239.0
2019-09-06 14:20:00,23.43,23.47,23.41,23.46,56014.0,17.135,17.1642,17.1203,17.1569,56014.0
2019-09-06 14:25:00,23.46,23.47,23.42,23.45,27977.0,17.1569,17.1642,17.1276,17.1496,27977.0
2019-09-06 14:30:00,23.45,23.45,23.4,23.4,24572.0,17.1496,17.1496,17.113,17.113,24572.0
2019-09-06 14:35:00,23.41,23.44,23.41,23.42,20173.0,17.1203,17.1423,17.1203,17.1276,20173.0
2019-09-06 14:40:00,23.43,23.44,23.41,23.43,31302.0,17.135,17.1423,17.1203,17.135,31302.0
2019-09-06 14:45:00,23.43,23.44,23.39,23.41,38833.0,17.135,17.1423,17.1057,17.1203,38833.0
2019-09-06 14:50:00,23.41,23.41,23.31,23.32,34332.0,17.1203,17.1203,17.0472,17.0545,34332.0
2019-09-06 14:55:00,23.33,23.34,23.31,23.33,34985.0,17.0618,17.0691,17.0472,17.0618,34985.0
2019-09-06 15:00:00,23.34,23.36,23.31,23.32,28889.0,17.0691,17.0838,17.0472,17.0545,28889.0
2019-09-06 15:05:00,23.32,23.35,23.31,23.35,52269.0,17.0545,17.0765,17.0472,17.0765,52269.0
2019-09-06 15:10:00,23.35,23.38,23.34,23.37,27543.0,17.0765,17.0984,17.0691,17.0911,27543.0
2019-09-06 15:15:00,23.37,23.41,23.36,23.36,31249.0,17.0911,17.1203,17.0838,17.0838,31249.0
2019-09-06 15:20:00,23.37,23.38,23.35,23.37,36332.0,17.0911,17.0984,17.0765,17.0911,36332.0
2019-09-06 15:25:00,23.37,23.39,23.35,23.36,29616.0,17.0911,17.1057,17.0765,17.0838,29616.0
2019-09-06 15:30:00,23.36,23.38,23.33,23.35,50964.0,17.0838,17.0984,17.0618,17.0765,50964.0
2019-09-06 15:35:00,23.35,23.37,23.31,23.35,48192.0,17.0765,17.0911,17.0472,17.0765,48192.0
2019-09-06 15:40:00,23.35,23.36,23.32,23.36,49710.0,17.0765,17.0838,17.0545,17.0838,49710.0
2019-09-06 15:45:00,23.36,23.38,23.34,23.38,60850.0,17.0838,17.0984,17.0691,17.0984,60850.0
2019-09-06 15:50:00,23.38,23.42,23.37,23.41,91763.0,17.0984,17.1276,17.0911,17.1203,91763.0
2019-09-06 15:55:00,23.4,23.41,23.31,23.35,292562.0,17.113,17.1203,17.0472,17.0765,292562.0
2019-09-09 09:30:00,23.69,23.92,23.65,23.81,137944.0,17.3251,17.4933,17.2959,17.4129,137944.0
2019-09-09 09:35:00,23.79,23.82,23.69,23.77,119730.0,17.3982,17.4202,17.3251,17.3836,119730.0
2019-09-09 09:40:00,23.82,23.99,23.79,23.98,117966.0,17.4202,17.5445,17.3982,17.5372,117966.0
2019-09-09 09:45:00,23.98,24.04,23.93,24.02,100049.0,17.5372,17.5811,17.5006,17.5664,100049.0
2019-09-09 09:50:00,24.03,24.08,23.95,23.96,97099.0,17.5738,17.6103,17.5152,17.5226,97099.0
2019-09-09 09:55:00,23.96,24.16,23.96,24.1,105911.0,17.5226,17.6688,17.5226,17.6249,105911.0
2019-09-09 10:00:00,24.11,24.16,24.01,24.15,78649.0,17.6323,17.6688,17.5591,17.6615,78649.0
2019-09-09 10:05:00,24.15,24.2,24.07,24.2,72207.0,17.6615,17.6981,17.603,17.6981,72207.0
2019-09-09 10:10:00,24.19,24.27,24.13,24.2,86181.0,17.6908,17.7493,17.6469,17.6981,86181.0
2019-09-09 10:15:00,24.2,24.24,24.14,24.18,57002.0,17.6981,17.7273,17.6542,17.6835,57002.0
2019-09-09 10:20:00,24.18,24.23,24.16,24.22,42125.0,17.6835,17.72,17.6688,17.7127,42125.0
2019-09-09 10:25:00,24.22,24.23,24.13,24.18,46039.0,17.7127,17.72,17.6469,17.6835,46039.0
2019-09-09 10:30:00,24.19,24.19,24.1,24.15,45996.0,17.6908,17.6908,17.6249,17.6615,45996.0
2019-09-09 10:35:00,24.14,24.15,24.06,24.06,62388.0,17.6542,17.6615,17.5957,17.5957,62388.0
2019-09-09 10:40:00,24.06,24.11,24.04,24.11,30004.0,17.5957,17.6323,17.5811,17.6323,30004.0
2019-09-09 10:45:00,24.12,24.21,24.1,24.21,32978.0,17.6396,17.7054,17.6249,17.7054,32978.0
2019-09-09 10:50:00,24.21,24.24,24.16,24.16,35837.0,17.7054,17.7273,17.6688,17.6688,35837.0
2019-09-09 10:55:00,24.15,24.21,24.14,24.17,22696.0,17.6615,17.7054,17.6542,17.6761,22696.0
2019-09-09 11:00:00,24.16,24.2,24.15,24.19,46943.0,17.6688,17.6981,17.6615,17.6908,46943.0
2019-09-09 11:05:00,24.18,24.21,24.15,24.18,57767.0,17.6835,17.7054,17.6615,17.6835,57767.0
2019-09-09 11:10:00,24.19,24.29,24.17,24.26,76011.0,17.6908,17.7639,17.6761,17.742,76011.0
2019-09-09 11:15:00,24.25,24.25,24.17,24.19,49542.0,17.7346,17.7346,17.6761,17.6908,49542.0
2019-09-09 11:20:00,24.19,24.24,24.14,24.23,57974.0,17.6908,17.7273,17.6542,17.72,57974.0
2019-09-09 11:25:00,24.22,24.26,24.21,24.23,34419.0,17.7127,17.742,17.7054,17.72,34419.0
2019-09-09 11:30:00,24.23,24.32,24.23,24.28,45844.0,17.72,17.7858,17.72,17.7566,45844.0
2019-09-09 11:35:00,24.28,24.29,24.23,24.24,41547.0,17.7566,17.7639,17.72,17.7273,41547.0
2019-09-09 11:40:00,24.24,24.28,24.22,24.27,38719.0,17.7273,17.7566,17.7127,17.7493,38719.0
2019-09-09 11:45:00,24.27,24.33,24.27,24.32,37700.0,17.7493,17.7932,17.7493,17.7858,37700.0
2019-09-09 11:50:00,24.32,24.39,24.31,24.38,46063.0,17.7858,17.837,17.7785,17.8297,46063.0
2019-09-09 11:55:00,24.37,24.44,24.36,24.43,44081.0,17.8224,17.8736,17.8151,17.8663,44081.0
2019-09-09 12:00:00,24.42,24.44,24.35,24.39,33038.0,17.859,17.8736,17.8078,17.837,33038.0
2019-09-09 12:05:00,24.39,24.41,24.34,24.39,50778.0,17.837,17.8517,17.8005,17.837,50778.0
2019-09-09 12:10:00,24.39,24.4,24.34,24.36,45345.0,17.837,17.8443,17.8005,17.8151,45345.0
2019-09-09 12:15:00,24.36,24.38,24.22,24.23,35694.0,17.8151,17.8297,17.7127,17.72,35694.0
2019-09-09 12:20:00,24.23,24.27,24.2,24.25,35955.0,17.72,17.7493,17.6981,17.7346,35955.0
2019-09-09 12:25:00,24.26,24.28,24.18,24.21,42071.0,17.742,17.7566,17.6835,17.7054,42071.0
2019-09-09 12:30:00,24.21,24.23,24.16,24.19,47786.0,17.7054,17.72,17.6688,17.6908,47786.0
2019-09-09 12:35:00,24.18,24.18,24.07,24.1,144229.0,17.6835,17.6835,17.603,17.6249,144229.0
2019-09-09 12:40:00,24.1,24.15,24.05,24.09,107156.0,17.6249,17.6615,17.5884,17.6176,107156.0
2019-09-09 12:45:00,24.09,24.11,24.02,24.09,49160.0,17.6176,17.6323,17.5664,17.6176,49160.0
2019-09-09 12:50:00,24.09,24.13,24.03,24.08,59465.0,17.6176,17.6469,17.5738,17.6103,59465.0
2019-09-09 12:55:00,24.07,24.08,23.97,24.04,102088.0,17.603,17.6103,17.5299,17.5811,102088.0
2019-09-09 13:00:00,24.04,24.1,24.03,24.1,50733.0,17.5811,17.6249,17.5738,17.6249,50733.0
2019-09-09 13:05:00,24.1,24.1,24.03,24.08,51985.0,17.6249,17.6249,17.5738,17.6103,51985.0
2019-09-09 13:10:00,24.08,24.09,24.03,24.03,46722.0,17.6103,17.6176,17.5738,17.5738,46722.0
2019-09-09 13:15:00,24.03,24.1,24.03,24.07,50280.0,17.5738,17.6249,17.5738,17.603,50280.0
2019-09-09 13:20:00,24.07,24.07,24.02,24.03,54479.0,17.603,17.603,17.5664,17.5738,54479.0
2019-09-09 13:25:00,24.02,24.07,24.01,24.07,58718.0,17.5664,17.603,17.5591,17.603,58718.0
2019-09-09 13:30:00,24.06,24.1,24.05,24.06,31476.0,17.5957,17.6249,17.5884,17.5957,31476.0
2019-09-09 13:35:00,24.06,24.1,24.03,24.05,40282.0,17.5957,17.6249,17.5738,17.5884,40282.0
2019-09-09 13:40:00,24.05,24.09,24.02,24.09,38980.0,17.5884,17.6176,17.5664,17.6176,38980.0
2019-09-09 13:45:00,24.1,24.11,24.06,24.08,52193.0,17.6249,17.6323,17.5957,17.6103,52193.0
2019-09-09 13:50:00,24.08,24.12,24.07,24.1,32872.0,17.6103,17.6396,17.603,17.6249,32872.0
2019-09-09 13:55:00,24.09,24.19,24.09,24.19,40790.0,17.6176,17.6908,17.6176,17.6908,40790.0
2019-09-09 14:00:00,24.18,24.22,24.17,24.19,31304.0,17.6835,17.7127,17.6761,17.6908,31304.0
2019-09-09 14:05:00,24.18,24.21,24.16,24.17,27231.0,17.6835,17.7054,17.6688,17.6761,27231.0
2019-09-09 14:10:00,24.16,24.23,24.15,24.21,44974.0,17.6688,17.72,17.6615,17.7054,44974.0
2019-09-09 14:15:00,24.21,24.26,24.19,24.26,31945.0,17.7054,17.742,17.6908,17.742,31945.0
2019-09-09 14:20:00,24.25,24.31,24.22,24.3,51447.0,17.7346,17.7785,17.7127,17.7712,51447.0
2019-09-09 14:25:00,24.3,24.38,24.3,24.36,40952.0,17.7712,17.8297,17.7712,17.8151,40952.0
2019-09-09 14:30:00,24.35,24.38,24.33,24.38,46714.0,17.8078,17.8297,17.7932,17.8297,46714.0
2019-09-09 14:35:00,24.38,24.42,24.35,24.39,74663.0,17.8297,17.859,17.8078,17.837,74663.0
2019-09-09 14:40:00,24.39,24.45,24.38,24.44,71646.0,17.837,17.8809,17.8297,17.8736,71646.0
2019-09-09 14:45:00,24.44,24.45,24.39,24.42,36296.0,17.8736,17.8809,17.837,17.859,36296.0
2019-09-09 14:50:00,24.42,24.42,24.34,24.35,80834.0,17.859,17.859,17.8005,17.8078,80834.0
2019-09-09 14:55:00,24.36,24.39,24.35,24.39,35814.0,17.8151,17.837,17.8078,17.837,35814.0
2019-09-09 15:00:00,24.4,24.43,24.38,24.41,82926.0,17.8443,17.8663,17.8297,17.8517,82926.0
2019-09-09 15:05:00,24.41,24.5,24.41,24.48,70801.0,17.8517,17.9175,17.8517,17.9029,70801.0
2019-09-09 15:10:00,24.48,24.53,24.47,24.53,87357.0,17.9029,17.9394,17.8955,17.9394,87357.0
2019-09-09 15:15:00,24.54,24.58,24.51,24.56,77531.0,17.9467,17.976,17.9248,17.9614,77531.0
2019-09-09 15:20:00,24.57,24.65,24.55,24.65,119847.0,17.9687,18.0272,17.954,18.0272,119847.0
2019-09-09 15:25:00,24.64,24.68,24.62,24.64,155012.0,18.0199,18.0491,18.0052,18.0199,155012.0
2019-09-09 15:30:00,24.64,24.65,24.56,24.59,121982.0,18.0199,18.0272,17.9614,17.9833,121982.0
2019-09-09 15:35:00,24.59,24.62,24.58,24.61,66164.0,17.9833,18.0052,17.976,17.9979,66164.0
2019-09-09 15:40:00,24.61,24.62,24.55,24.55,96547.0,17.9979,18.0052,17.954,17.954,96547.0
2019-09-09 15:45:00,24.55,24.61,24.55,24.57,129191.0,17.954,17.9979,17.954,17.9687,129191.0
2019-09-09 15:50:00,24.57,24.61,24.54,24.61,156106.0,17.9687,17.9979,17.9467,17.9979,156106.0
2019-09-09 15:55:00,24.6,24.64,24.57,24.63,330801.0,17.9906,18.0199,17.9687,18.0126,330801.0
2019-09-10 09:30:00,24.81,25.05,24.74,24.91,197010.0,18.1442,18.3197,18.093,18.2173,197010.0
2019-09-10 09:35:00,24.9,25.13,24.63,24.64,164813.0,18.21,18.3782,18.0126,18.0199,164813.0
2019-09-10 09:40:00,24.64,24.71,24.45,24.59,201525.0,18.0199,18.0711,17.8809,17.9833,201525.0
2019-09-10 09:45:00,24.59,24.7,24.46,24.52,153983.0,17.9833,18.0637,17.8882,17.9321,153983.0
2019-09-10 09:50:00,24.53,24.64,24.47,24.52,175565.0,17.9394,18.0199,17.8955,17.9321,175565.0
2019-09-10 09:55:00,24.52,24.69,24.5,24.64,96778.0,17.9321,18.0564,17.9175,18.0199,96778.0
2019-09-10 10:00:00,24.64,24.87,24.61,24.85,282334.0,18.0199,18.1881,17.9979,18.1734,282334.0
2019-09-10 10:05:00,24.86,24.91,24.74,24.74,106939.0,18.1808,18.2173,18.093,18.093,106939.0
2019-09-10 10:10:00,24.73,25.01,24.73,24.91,349555.0,18.0857,18.2905,18.0857,18.2173,349555.0
2019-09-10 10:15:00,24.9,24.97,24.75,24.79,127049.0,18.21,18.2612,18.1003,18.1296,127049.0
2019-09-10 10:20:00,24.79,24.89,24.74,24.88,179577.0,18.1296,18.2027,18.093,18.1954,179577.0
2019-09-10 10:25:00,24.88,25.0,24.84,24.98,111445.0,18.1954,18.2831,18.1661,18.2685,111445.0
2019-09-10 10:30:00,24.99,25.04,24.96,25.0,138360.0,18.2758,18.3124,18.2539,18.2831,138360.0
2019-09-10 10:35:00,25.01,25.07,25.0,25.05,141938.0,18.2905,18.3343,18.2831,18.3197,141938.0
2019-09-10 10:40:00,25.04,25.2,25.04,25.18,179829.0,18.3124,18.4294,18.3124,18.4148,179829.0
2019-09-10 10:45:00,25.18,25.18,25.1,25.12,92181.0,18.4148,18.4148,18.3563,18.3709,92181.0
2019-09-10 10:50:00,25.12,25.16,25.02,25.05,132301.0,18.3709,18.4002,18.2978,18.3197,132301.0
2019-09-10 10:55:00,25.06,25.09,25.01,25.06,212771.0,18.327,18.349,18.2905,18.327,212771.0
2019-09-10 11:00:00,25.06,25.18,25.04,25.12,119456.0,18.327,18.4148,18.3124,18.3709,119456.0
2019-09-10 11:05:00,25.12,25.17,25.1,25.13,52006.0,18.3709,18.4075,18.3563,18.3782,52006.0
2019-09-10 11:10:00,25.13,25.21,25.11,25.21,57802.0,18.3782,18.4367,18.3636,18.4367,57802.0
2019-09-10 11:15:00,25.2,25.27,25.17,25.2,83339.0,18.4294,18.4806,18.4075,18.4294,83339.0
2019-09-10 11:20:00,25.2,25.27,25.17,25.27,57985.0,18.4294,18.4806,18.4075,18.4806,57985.0
2019-09-10 11:25:00,25.27,25.28,25.18,25.2,80722.0,18.4806,18.4879,18.4148,18.4294,80722.0
2019-09-10 11:30:00,25.21,25.27,25.16,25.16,68056.0,18.4367,18.4806,18.4002,18.4002,68056.0
2019-09-10 11:35:00,25.17,25.24,25.15,25.21,48477.0,18.4075,18.4587,18.3928,18.4367,48477.0
2019-09-10 11:40:00,25.2,25.26,25.2,25.26,37049.0,18.4294,18.4733,18.4294,18.4733,37049.0
2019-09-10 11:45:00,25.25,25.34,25.22,25.27,72937.0,18.466,18.5318,18.444,18.4806,72937.0
2019-09-10 11:50:00,25.27,25.39,25.26,25.38,81350.0,18.4806,18.5684,18.4733,18.561,81350.0
2019-09-10 11:55:00,25.38,25.4,25.29,25.33,101041.0,18.561,18.5757,18.4952,18.5245,101041.0
2019-09-10 12:00:00,25.34,25.37,24.85,25.02,452162.0,18.5318,18.5537,18.1734,18.2978,452162.0
2019-09-10 12:05:00,25.02,25.04,24.93,25.02,124447.0,18.2978,18.3124,18.2319,18.2978,124447.0
2019-09-10 12:10:00,25.0,25.11,24.99,25.0,148339.0,18.2831,18.3636,18.2758,18.2831,148339.0
2019-09-10 12:15:00,25.0,25.07,24.98,24.99,98965.0,18.2831,18.3343,18.2685,18.2758,98965.0
2019-09-10 12:20:00,24.98,25.04,24.96,24.98,54082.0,18.2685,18.3124,18.2539,18.2685,54082.0
2019-09-10 12:25:00,24.98,24.98,24.93,24.94,52564.0,18.2685,18.2685,18.2319,18.2393,52564.0
2019-09-10 12:30:00,24.95,24.97,24.91,24.93,35577.0,18.2466,18.2612,18.2173,18.2319,35577.0
2019-09-10 12:35:00,24.93,24.95,24.89,24.93,51358.0,18.2319,18.2466,18.2027,18.2319,51358.0
2019-09-10 12:40:00,24.93,24.93,24.83,24.83,60563.0,18.2319,18.2319,18.1588,18.1588,60563.0
2019-09-10 12:45:00,24.83,24.86,24.79,24.81,58045.0,18.1588,18.1808,18.1296,18.1442,58045.0
2019-09-10 12:50:00,24.8,24.89,24.78,24.86,49980.0,18.1369,18.2027,18.1222,18.1808,49980.0
2019-09-10 12:55:00,24.86,24.88,24.74,24.74,42168.0,18.1808,18.1954,18.093,18.093,42168.0
2019-09-10 13:00:00,24.75,24.75,24.64,24.75,63513.0,18.1003,18.1003,18.0199,18.1003,63513.0
2019-09-10 13:05:00,24.75,24.75,24.64,24.67,61798.0,18.1003,18.1003,18.0199,18.0418,61798.0
2019-09-10 13:10:00,24.68,24.69,24.62,24.67,46549.0,18.0491,18.0564,18.0052,18.0418,46549.0
2019-09-10 13:15:00,24.68,24.72,24.63,24.71,54732.0,18.0491,18.0784,18.0126,18.0711,54732.0
2019-09-10 13:20:00,24.7,24.79,24.7,24.77,53017.0,18.0637,18.1296,18.0637,18.1149,53017.0
2019-09-10 13:25:00,24.78,24.84,24.78,24.81,24660.0,18.1222,18.1661,18.1222,18.1442,24660.0
2019-09-10 13:30:00,24.8,24.87,24.79,24.81,45942.0,18.1369,18.1881,18.1296,18.1442,45942.0
2019-09-10 13:35:00,24.81,24.83,24.76,24.76,28721.0,18.1442,18.1588,18.1076,18.1076,28721.0
2019-09-10 13:40:00,24.77,24.77,24.73,24.75,29271.0,18.1149,18.1149,18.0857,18.1003,29271.0
2019-09-10 13:45:00,24.75,24.75,24.68,24.69,42437.0,18.1003,18.1003,18.0491,18.0564,42437.0
2019-09-10 13:50:00,24.69,24.73,24.68,24.71,42341.0,18.0564,18.0857,18.0491,18.0711,42341.0
2019-09-10 13:55:00,24.71,24.72,24.59,24.59,49876.0,18.0711,18.0784,17.9833,17.9833,49876.0
2019-09-10 14:00:00,24.59,24.62,24.55,24.55,55034.0,17.9833,18.0052,17.954,17.954,55034.0
2019-09-10 14:05:00,24.57,24.66,24.56,24.6,54858.0,17.9687,18.0345,17.9614,17.9906,54858.0
2019-09-10 14:10:00,24.59,24.61,24.55,24.57,39520.0,17.9833,17.9979,17.954,17.9687,39520.0
2019-09-10 14:15:00,24.57,24.57,24.49,24.54,64845.0,17.9687,17.9687,17.9102,17.9467,64845.0
2019-09-10 14:20:00,24.54,24.56,24.49,24.53,124025.0,17.9467,17.9614,17.9102,17.9394,124025.0
2019-09-10 14:25:00,24.53,24.53,24.41,24.44,55614.0,17.9394,17.9394,17.8517,17.8736,55614.0
2019-09-10 14:30:00,24.45,24.49,24.42,24.47,64757.0,17.8809,17.9102,17.859,17.8955,64757.0
2019-09-10 14:35:00,24.46,24.47,24.39,24.47,47891.0,17.8882,17.8955,17.837,17.8955,47891.0
2019-09-10 14:40:00,24.47,24.49,24.42,24.43,57284.0,17.8955,17.9102,17.859,17.8663,57284.0
2019-09-10 14:45:00,24.42,24.44,24.35,24.35,44997.0,17.859,17.8736,17.8078,17.8078,44997.0
2019-09-10 14:50:00,24.34,24.42,24.32,24.42,60775.0,17.8005,17.859,17.7858,17.859,60775.0
2019-09-10 14:55:00,24.41,24.46,24.38,24.44,101740.0,17.8517,17.8882,17.8297,17.8736,101740.0
2019-09-10 15:00:00,24.44,24.59,24.43,24.54,145565.0,17.8736,17.9833,17.8663,17.9467,145565.0
2019-09-10 15:05:00,24.55,24.55,24.46,24.51,79357.0,17.954,17.954,17.8882,17.9248,79357.0
2019-09-10 15:10:00,24.51,24.56,24.48,24.54,71587.0,17.9248,17.9614,17.9029,17.9467,71587.0
2019-09-10 15:15:00,24.53,24.6,24.53,24.58,60657.0,17.9394,17.9906,17.9394,17.976,60657.0
2019-09-10 15:20:00,24.58,24.6,24.53,24.55,88714.0,17.976,17.9906,17.9394,17.954,88714.0
2019-09-10 15:25:00,24.55,24.56,24.47,24.48,124514.0,17.954,17.9614,17.8955,17.9029,124514.0
2019-09-10 15:30:00,24.49,24.5,24.45,24.45,84617.0,17.9102,17.9175,17.8809,17.8809,84617.0
2019-09-10 15:35:00,24.46,24.48,24.42,24.43,85021.0,17.8882,17.9029,17.859,17.8663,85021.0
2019-09-10 15:40:00,24.43,24.49,24.42,24.49,90472.0,17.8663,17.9102,17.859,17.9102,90472.0
2019-09-10 15:45:00,24.49,24.57,24.48,24.54,82791.0,17.9102,17.9687,17.9029,17.9467,82791.0
2019-09-10 15:50:00,24.55,24.56,24.43,24.44,191529.0,17.954,17.9614,17.8663,17.8736,191529.0
2019-09-10 15:55:00,24.44,24.56,24.43,24.55,324424.0,17.8736,17.9614,17.8663,17.954,324424.0
2019-09-11 09:30:00,24.72,24.99,24.71,24.75,148132.0,18.0784,18.2758,18.0711,18.1003,148132.0
2019-09-11 09:35:00,24.76,24.76,24.3,24.58,122308.0,18.1076,18.1076,17.7712,17.976,122308.0
2019-09-11 09:40:00,24.58,24.76,24.5,24.75,56440.0,17.976,18.1076,17.9175,18.1003,56440.0
2019-09-11 09:45:00,24.76,25.05,24.75,25.05,66901.0,18.1076,18.3197,18.1003,18.3197,66901.0
2019-09-11 09:50:00,25.04,25.19,25.0,25.07,77877.0,18.3124,18.4221,18.2831,18.3343,77877.0
2019-09-11 09:55:00,25.08,25.09,24.89,25.02,90024.0,18.3416,18.349,18.2027,18.2978,90024.0
2019-09-11 10:00:00,25.02,25.17,25.01,25.11,76730.0,18.2978,18.4075,18.2905,18.3636,76730.0
2019-09-11 10:05:00,25.11,25.19,24.99,25.06,58713.0,18.3636,18.4221,18.2758,18.327,58713.0
2019-09-11 10:10:00,25.07,25.12,25.02,25.05,39741.0,18.3343,18.3709,18.2978,18.3197,39741.0
2019-09-11 10:15:00,25.05,25.12,24.92,24.96,39093.0,18.3197,18.3709,18.2246,18.2539,39093.0
2019-09-11 10:20:00,24.97,25.09,24.95,25.01,27245.0,18.2612,18.349,18.2466,18.2905,27245.0
2019-09-11 10:25:00,25.0,25.07,24.98,25.05,28170.0,18.2831,18.3343,18.2685,18.3197,28170.0
2019-09-11 10:30:00,25.05,25.15,24.79,24.8,185848.0,18.3197,18.3928,18.1296,18.1369,185848.0
2019-09-11 10:35:00,24.82,25.1,24.82,25.1,64102.0,18.1515,18.3563,18.1515,18.3563,64102.0
2019-09-11 10:40:00,25.12,25.18,25.06,25.15,47090.0,18.3709,18.4148,18.327,18.3928,47090.0
2019-09-11 10:45:00,25.16,25.23,25.1,25.11,109789.0,18.4002,18.4513,18.3563,18.3636,109789.0
2019-09-11 10:50:00,25.11,25.27,25.11,25.22,46256.0,18.3636,18.4806,18.3636,18.444,46256.0
2019-09-11 10:55:00,25.22,25.26,25.17,25.24,39547.0,18.444,18.4733,18.4075,18.4587,39547.0
2019-09-11 11:00:00,25.26,25.27,25.2,25.25,37868.0,18.4733,18.4806,18.4294,18.466,37868.0
2019-09-11 11:05:00,25.24,25.28,25.2,25.25,36789.0,18.4587,18.4879,18.4294,18.466,36789.0
2019-09-11 11:10:00,25.27,25.29,25.12,25.16,68207.0,18.4806,18.4952,18.3709,18.4002,68207.0
2019-09-11 11:15:00,25.17,25.23,25.14,25.18,104885.0,18.4075,18.4513,18.3855,18.4148,104885.0
2019-09-11 11:20:00,25.17,25.19,25.08,25.11,50118.0,18.4075,18.4221,18.3416,18.3636,50118.0
2019-09-11 11:25:00,25.12,25.14,24.92,24.95,135516.0,18.3709,18.3855,18.2246,18.2466,135516.0
2019-09-11 11:30:00,24.95,25.11,24.94,25.09,63080.0,18.2466,18.3636,18.2393,18.349,63080.0
2019-09-11 11:35:00,25.1,25.11,24.9,24.92,107538.0,18.3563,18.3636,18.21,18.2246,107538.0
2019-09-11 11:40:00,24.93,24.95,24.59,24.68,189390.0,18.2319,18.2466,17.9833,18.0491,189390.0
2019-09-11 11:45:00,24.67,24.69,24.51,24.55,99443.0,18.0418,18.0564,17.9248,17.954,99443.0
2019-09-11 11:50:00,24.55,24.67,24.49,24.6,123809.0,17.954,18.0418,17.9102,17.9906,123809.0
2019-09-11 11:55:00,24.59,24.68,24.57,24.66,62736.0,17.9833,18.0491,17.9687,18.0345,62736.0
2019-09-11 12:00:00,24.67,24.78,24.64,24.76,69291.0,18.0418,18.1222,18.0199,18.1076,69291.0
2019-09-11 12:05:00,24.76,24.78,24.64,24.68,88781.0,18.1076,18.1222,18.0199,18.0491,88781.0
2019-09-11 12:10:00,24.67,24.7,24.61,24.62,54708.0,18.0418,18.0637,17.9979,18.0052,54708.0
2019-09-11 12:15:00,24.63,24.63,24.48,24.48,60187.0,18.0126,18.0126,17.9029,17.9029,60187.0
2019-09-11 12:20:00,24.48,24.53,24.43,24.45,73086.0,17.9029,17.9394,17.8663,17.8809,73086.0
2019-09-11 12:25:00,24.45,24.5,24.36,24.45,83352.0,17.8809,17.9175,17.8151,17.8809,83352.0
2019-09-11 12:30:00,24.46,24.51,24.42,24.51,70759.0,17.8882,17.9248,17.859,17.9248,70759.0
2019-09-11 12:35:00,24.51,24.54,24.46,24.49,82524.0,17.9248,17.9467,17.8882,17.9102,82524.0
2019-09-11 12:40:00,24.49,24.64,24.45,24.63,61321.0,17.9102,18.0199,17.8809,18.0126,61321.0
2019-09-11 12:45:00,24.64,24.65,24.53,24.55,65270.0,18.0199,18.0272,17.9394,17.954,65270.0
2019-09-11 12:50:00,24.54,24.61,24.53,24.56,62953.0,17.9467,17.9979,17.9394,17.9614,62953.0
2019-09-11 12:55:00,24.55,24.67,24.54,24.58,101675.0,17.954,18.0418,17.9467,17.976,101675.0
2019-09-11 13:00:00,24.57,24.57,24.48,24.53,53277.0,17.9687,17.9687,17.9029,17.9394,53277.0
2019-09-11 13:05:00,24.53,24.58,24.53,24.53,27843.0,17.9394,17.976,17.9394,17.9394,27843.0
2019-09-11 13:10:00,24.53,24.57,24.5,24.54,40129.0,17.9394,17.9687,17.9175,17.9467,40129.0
2019-09-11 13:15:00,24.55,24.58,24.5,24.52,33631.0,17.954,17.976,17.9175,17.9321,33631.0
2019-09-11 13:20:00,24.52,24.54,24.49,24.52,64495.0,17.9321,17.9467,17.9102,17.9321,64495.0
2019-09-11 13:25:00,24.52,24.6,24.52,24.55,39112.0,17.9321,17.9906,17.9321,17.954,39112.0
2019-09-11 13:30:00,24.55,24.6,24.54,24.59,36433.0,17.954,17.9906,17.9467,17.9833,36433.0
2019-09-11 13:35:00,24.59,24.73,24.59,24.71,56140.0,17.9833,18.0857,17.9833,18.0711,56140.0
2019-09-11 13:40:00,24.71,24.81,24.69,24.71,70136.0,18.0711,18.1442,18.0564,18.0711,70136.0
2019-09-11 13:45:00,24.71,24.74,24.69,24.71,31440.0,18.0711,18.093,18.0564,18.0711,31440.0
2019-09-11 13:50:00,24.7,24.75,24.7,24.7,29499.0,18.0637,18.1003,18.0637,18.0637,29499.0
2019-09-11 13:55:00,24.7,24.81,24.7,24.78,40146.0,18.0637,18.1442,18.0637,18.1222,40146.0
2019-09-11 14:00:00,24.78,24.88,24.74,24.87,50942.0,18.1222,18.1954,18.093,18.1881,50942.0
2019-09-11 14:05:00,24.88,24.9,24.79,24.81,33378.0,18.1954,18.21,18.1296,18.1442,33378.0
2019-09-11 14:10:00,24.81,24.85,24.78,24.83,31764.0,18.1442,18.1734,18.1222,18.1588,31764.0
2019-09-11 14:15:00,24.83,24.84,24.79,24.82,49178.0,18.1588,18.1661,18.1296,18.1515,49178.0
2019-09-11 14:20:00,24.81,24.93,24.81,24.88,46804.0,18.1442,18.2319,18.1442,18.1954,46804.0
2019-09-11 14:25:00,24.88,24.95,24.88,24.91,59178.0,18.1954,18.2466,18.1954,18.2173,59178.0
2019-09-11 14:30:00,24.92,25.01,24.91,24.99,67708.0,18.2246,18.2905,18.2173,18.2758,67708.0
2019-09-11 14:35:00,24.99,25.01,24.94,24.98,37724.0,18.2758,18.2905,18.2393,18.2685,37724.0
2019-09-11 14:40:00,24.98,24.98,24.93,24.95,43825.0,18.2685,18.2685,18.2319,18.2466,43825.0
2019-09-11 14:45:00,24.95,25.02,24.95,24.97,56311.0,18.2466,18.2978,18.2466,18.2612,56311.0
2019-09-11 14:50:00,24.97,24.99,24.94,24.96,27416.0,18.2612,18.2758,18.2393,18.2539,27416.0
2019-09-11 14:55:00,24.96,24.97,24.93,24.95,25139.0,18.2539,18.2612,18.2319,18.2466,25139.0
2019-09-11 15:00:00,24.96,25.0,24.95,24.97,25390.0,18.2539,18.2831,18.2466,18.2612,25390.0
2019-09-11 15:05:00,24.97,25.02,24.96,25.02,38082.0,18.2612,18.2978,18.2539,18.2978,38082.0
2019-09-11 15:10:00,25.03,25.04,24.98,25.01,44028.0,18.3051,18.3124,18.2685,18.2905,44028.0
2019-09-11 15:15:00,25.01,25.06,24.99,25.04,67533.0,18.2905,18.327,18.2758,18.3124,67533.0
2019-09-11 15:20:00,25.05,25.06,24.99,25.0,72783.0,18.3197,18.327,18.2758,18.2831,72783.0
2019-09-11 15:25:00,25.01,25.04,24.96,24.97,57219.0,18.2905,18.3124,18.2539,18.2612,57219.0
2019-09-11 15:30:00,24.98,25.07,24.98,25.05,63309.0,18.2685,18.3343,18.2685,18.3197,63309.0
2019-09-11 15:35:00,25.05,25.07,25.01,25.04,70276.0,18.3197,18.3343,18.2905,18.3124,70276.0
2019-09-11 15:40:00,25.03,25.04,24.93,24.95,110715.0,18.3051,18.3124,18.2319,18.2466,110715.0
2019-09-11 15:45:00,24.94,24.97,24.89,24.89,122578.0,18.2393,18.2612,18.2027,18.2027,122578.0
2019-09-11 15:50:00,24.89,24.97,24.88,24.96,125167.0,18.2027,18.2612,18.1954,18.2539,125167.0
2019-09-11 15:55:00,24.96,24.99,24.89,24.97,261662.0,18.2539,18.2758,18.2027,18.2612,261662.0
2019-09-12 09:30:00,24.13,24.31,23.76,24.28,171311.0,17.7116,17.8437,17.44,17.8217,171311.0
2019-09-12 09:35:00,24.24,24.32,24.16,24.31,62889.0,17.7923,17.851,17.7336,17.8437,62889.0
2019-09-12 09:40:00,24.34,24.39,24.19,24.33,62651.0,17.8657,17.9024,17.7556,17.8584,62651.0
2019-09-12 09:45:00,24.35,24.36,24.08,24.1,135153.0,17.873,17.8804,17.6749,17.6895,135153.0
2019-09-12 09:50:00,24.07,24.22,23.95,24.2,189606.0,17.6675,17.7776,17.5794,17.7629,189606.0
2019-09-12 09:55:00,24.21,24.39,24.15,24.33,112857.0,17.7703,17.9024,17.7262,17.8584,112857.0
2019-09-12 10:00:00,24.31,24.59,24.27,24.55,70178.0,17.8437,18.0492,17.8143,18.0198,70178.0
2019-09-12 10:05:00,24.56,24.67,24.5,24.56,50480.0,18.0272,18.1079,17.9831,18.0272,50480.0
2019-09-12 10:10:00,24.56,24.86,24.49,24.6,131667.0,18.0272,18.2474,17.9758,18.0565,131667.0
2019-09-12 10:15:00,24.6,24.81,24.58,24.62,85044.0,18.0565,18.2107,18.0419,18.0712,85044.0
2019-09-12 10:20:00,24.63,24.68,24.58,24.61,111090.0,18.0786,18.1153,18.0419,18.0639,111090.0
2019-09-12 10:25:00,24.61,24.62,24.46,24.53,65443.0,18.0639,18.0712,17.9538,18.0052,65443.0
2019-09-12 10:30:00,24.54,24.65,24.45,24.45,84933.0,18.0125,18.0932,17.9464,17.9464,84933.0
2019-09-12 10:35:00,24.46,24.47,24.36,24.42,52511.0,17.9538,17.9611,17.8804,17.9244,52511.0
2019-09-12 10:40:00,24.41,24.46,24.34,24.34,96671.0,17.9171,17.9538,17.8657,17.8657,96671.0
2019-09-12 10:45:00,24.35,24.44,24.34,24.43,63156.0,17.873,17.9391,17.8657,17.9318,63156.0
2019-09-12 10:50:00,24.44,24.47,24.19,24.26,101747.0,17.9391,17.9611,17.7556,17.807,101747.0
2019-09-12 10:55:00,24.26,24.34,24.24,24.25,51983.0,17.807,17.8657,17.7923,17.7996,51983.0
2019-09-12 11:00:00,24.25,24.28,24.17,24.2,49358.0,17.7996,17.8217,17.7409,17.7629,49358.0
2019-09-12 11:05:00,24.21,24.35,24.19,24.34,51875.0,17.7703,17.873,17.7556,17.8657,51875.0
2019-09-12 11:10:00,24.36,24.4,24.32,24.4,54075.0,17.8804,17.9097,17.851,17.9097,54075.0
2019-09-12 11:15:00,24.39,24.53,24.39,24.53,41801.0,17.9024,18.0052,17.9024,18.0052,41801.0
2019-09-12 11:20:00,24.53,24.56,24.43,24.55,70982.0,18.0052,18.0272,17.9318,18.0198,70982.0
2019-09-12 11:25:00,24.54,24.6,24.5,24.57,50309.0,18.0125,18.0565,17.9831,18.0345,50309.0
2019-09-12 11:30:00,24.57,24.64,24.56,24.57,43759.0,18.0345,18.0859,18.0272,18.0345,43759.0
2019-09-12 11:35:00,24.55,24.6,24.51,24.6,61768.0,18.0198,18.0565,17.9905,18.0565,61768.0
2019-09-12 11:40:00,24.59,24.64,24.58,24.62,59562.0,18.0492,18.0859,18.0419,18.0712,59562.0
2019-09-12 11:45:00,24.63,24.66,24.6,24.62,65224.0,18.0786,18.1006,18.0565,18.0712,65224.0
2019-09-12 11:50:00,24.61,24.61,24.52,24.53,41084.0,18.0639,18.0639,17.9978,18.0052,41084.0
2019-09-12 11:55:00,24.52,24.6,24.5,24.59,54752.0,17.9978,18.0565,17.9831,18.0492,54752.0
2019-09-12 12:00:00,24.59,24.62,24.54,24.58,60787.0,18.0492,18.0712,18.0125,18.0419,60787.0
2019-09-12 12:05:00,24.57,24.8,24.57,24.74,131463.0,18.0345,18.2033,18.0345,18.1593,131463.0
2019-09-12 12:10:00,24.75,24.79,24.68,24.68,88662.0,18.1666,18.196,18.1153,18.1153,88662.0
2019-09-12 12:15:00,24.68,24.77,24.63,24.76,140628.0,18.1153,18.1813,18.0786,18.174,140628.0
2019-09-12 12:20:00,24.77,24.79,24.73,24.74,54572.0,18.1813,18.196,18.152,18.1593,54572.0
2019-09-12 12:25:00,24.74,24.75,24.67,24.7,66485.0,18.1593,18.1666,18.1079,18.1299,66485.0
2019-09-12 12:30:00,24.7,24.76,24.67,24.76,42582.0,18.1299,18.174,18.1079,18.174,42582.0
2019-09-12 12:35:00,24.77,24.81,24.74,24.78,35484.0,18.1813,18.2107,18.1593,18.1887,35484.0
2019-09-12 12:40:00,24.78,24.84,24.78,24.79,44566.0,18.1887,18.2327,18.1887,18.196,44566.0
2019-09-12 12:45:00,24.79,24.8,24.66,24.67,245126.0,18.196,18.2033,18.1006,18.1079,245126.0
2019-09-12 12:50:00,24.68,24.72,24.66,24.7,69992.0,18.1153,18.1446,18.1006,18.1299,69992.0
2019-09-12 12:55:00,24.7,24.71,24.61,24.62,40846.0,18.1299,18.1373,18.0639,18.0712,40846.0
2019-09-12 13:00:00,24.63,24.74,24.63,24.7,33848.0,18.0786,18.1593,18.0786,18.1299,33848.0
2019-09-12 13:05:00,24.7,24.72,24.66,24.67,44702.0,18.1299,18.1446,18.1006,18.1079,44702.0
2019-09-12 13:10:00,24.67,24.71,24.64,24.68,23206.0,18.1079,18.1373,18.0859,18.1153,23206.0
2019-09-12 13:15:00,24.67,24.69,24.63,24.67,42696.0,18.1079,18.1226,18.0786,18.1079,42696.0
2019-09-12 13:20:00,24.67,24.76,24.67,24.75,25975.0,18.1079,18.174,18.1079,18.1666,25975.0
2019-09-12 13:25:00,24.75,24.8,24.75,24.79,27579.0,18.1666,18.2033,18.1666,18.196,27579.0
2019-09-12 13:30:00,24.79,24.82,24.7,24.71,35309.0,18.196,18.218,18.1299,18.1373,35309.0
2019-09-12 13:35:00,24.72,24.74,24.66,24.69,38159.0,18.1446,18.1593,18.1006,18.1226,38159.0
2019-09-12 13:40:00,24.69,24.76,24.68,24.72,42128.0,18.1226,18.174,18.1153,18.1446,42128.0
2019-09-12 13:45:00,24.71,24.74,24.69,24.71,28576.0,18.1373,18.1593,18.1226,18.1373,28576.0
2019-09-12 13:50:00,24.72,24.74,24.7,24.72,29669.0,18.1446,18.1593,18.1299,18.1446,29669.0
2019-09-12 13:55:00,24.72,24.75,24.69,24.69,43541.0,18.1446,18.1666,18.1226,18.1226,43541.0
2019-09-12 14:00:00,24.7,24.71,24.58,24.64,57500.0,18.1299,18.1373,18.0419,18.0859,57500.0
2019-09-12 14:05:00,24.63,24.64,24.56,24.6,41726.0,18.0786,18.0859,18.0272,18.0565,41726.0
2019-09-12 14:10:00,24.6,24.65,24.59,24.62,30489.0,18.0565,18.0932,18.0492,18.0712,30489.0
2019-09-12 14:15:00,24.62,24.65,24.61,24.64,23422.0,18.0712,18.0932,18.0639,18.0859,23422.0
2019-09-12 14:20:00,24.65,24.72,24.65,24.72,31324.0,18.0932,18.1446,18.0932,18.1446,31324.0
2019-09-12 14:25:00,24.72,24.74,24.67,24.73,53219.0,18.1446,18.1593,18.1079,18.152,53219.0
2019-09-12 14:30:00,24.73,24.77,24.71,24.73,31648.0,18.152,18.1813,18.1373,18.152,31648.0
2019-09-12 14:35:00,24.72,24.78,24.67,24.69,42757.0,18.1446,18.1887,18.1079,18.1226,42757.0
2019-09-12 14:40:00,24.69,24.74,24.69,24.7,20154.0,18.1226,18.1593,18.1226,18.1299,20154.0
2019-09-12 14:45:00,24.7,24.71,24.67,24.69,15119.0,18.1299,18.1373,18.1079,18.1226,15119.0
2019-09-12 14:50:00,24.69,24.69,24.63,24.65,20038.0,18.1226,18.1226,18.0786,18.0932,20038.0
2019-09-12 14:55:00,24.65,24.67,24.61,24.62,27406.0,18.0932,18.1079,18.0639,18.0712,27406.0
2019-09-12 15:00:00,24.62,24.62,24.57,24.58,46970.0,18.0712,18.0712,18.0345,18.0419,46970.0
2019-09-12 15:05:00,24.58,24.62,24.57,24.6,33114.0,18.0419,18.0712,18.0345,18.0565,33114.0
2019-09-12 15:10:00,24.6,24.6,24.55,24.58,31977.0,18.0565,18.0565,18.0198,18.0419,31977.0
2019-09-12 15:15:00,24.58,24.6,24.56,24.58,31608.0,18.0419,18.0565,18.0272,18.0419,31608.0
2019-09-12 15:20:00,24.57,24.61,24.55,24.6,30311.0,18.0345,18.0639,18.0198,18.0565,30311.0
2019-09-12 15:25:00,24.61,24.63,24.58,24.6,28524.0,18.0639,18.0786,18.0419,18.0565,28524.0
2019-09-12 15:30:00,24.6,24.64,24.59,24.61,33276.0,18.0565,18.0859,18.0492,18.0639,33276.0
2019-09-12 15:35:00,24.61,24.66,24.59,24.65,79142.0,18.0639,18.1006,18.0492,18.0932,79142.0
2019-09-12 15:40:00,24.65,24.67,24.6,24.67,111397.0,18.0932,18.1079,18.0565,18.1079,111397.0
2019-09-12 15:45:00,24.67,24.72,24.66,24.7,95695.0,18.1079,18.1446,18.1006,18.1299,95695.0
2019-09-12 15:50:00,24.7,24.73,24.65,24.73,111770.0,18.1299,18.152,18.0932,18.152,111770.0
2019-09-12 15:55:00,24.72,24.73,24.52,24.57,446695.0,18.1446,18.152,17.9978,18.0345,446695.0
2019-09-13 09:30:00,24.95,25.31,24.88,25.21,211547.0,18.3134,18.5777,18.2621,18.5043,211547.0
2019-09-13 09:35:00,25.2,25.3,25.19,25.29,78180.0,18.4969,18.5703,18.4896,18.563,78180.0
2019-09-13 09:40:00,25.29,25.3,24.99,25.0,111025.0,18.563,18.5703,18.3428,18.3501,111025.0
2019-09-13 09:45:00,25.0,25.05,24.86,25.01,87526.0,18.3501,18.3868,18.2474,18.3575,87526.0
2019-09-13 09:50:00,25.01,25.09,24.95,24.96,82118.0,18.3575,18.4162,18.3134,18.3208,82118.0
2019-09-13 09:55:00,24.97,25.01,24.76,24.82,90297.0,18.3281,18.3575,18.174,18.218,90297.0
2019-09-13 10:00:00,24.81,24.88,24.73,24.83,69045.0,18.2107,18.2621,18.152,18.2254,69045.0
2019-09-13 10:05:00,24.83,24.91,24.73,24.73,43940.0,18.2254,18.2841,18.152,18.152,43940.0
2019-09-13 10:10:00,24.73,24.8,24.62,24.65,67345.0,18.152,18.2033,18.0712,18.0932,67345.0
2019-09-13 10:15:00,24.64,24.74,24.62,24.71,46342.0,18.0859,18.1593,18.0712,18.1373,46342.0
2019-09-13 10:20:00,24.72,24.85,24.72,24.85,76880.0,18.1446,18.24,18.1446,18.24,76880.0
2019-09-13 10:25:00,24.85,24.94,24.84,24.87,75715.0,18.24,18.3061,18.2327,18.2547,75715.0
2019-09-13 10:30:00,24.87,24.96,24.84,24.94,52865.0,18.2547,18.3208,18.2327,18.3061,52865.0
2019-09-13 10:35:00,24.94,25.0,24.9,24.96,47662.0,18.3061,18.3501,18.2767,18.3208,47662.0
2019-09-13 10:40:00,24.96,24.99,24.83,24.84,89791.0,18.3208,18.3428,18.2254,18.2327,89791.0
2019-09-13 10:45:00,24.84,24.95,24.83,24.92,34573.0,18.2327,18.3134,18.2254,18.2914,34573.0
2019-09-13 10:50:00,24.92,24.95,24.83,24.88,44659.0,18.2914,18.3134,18.2254,18.2621,44659.0
2019-09-13 10:55:00,24.86,24.93,24.86,24.91,72471.0,18.2474,18.2988,18.2474,18.2841,72471.0
2019-09-13 11:00:00,24.91,24.92,24.84,24.86,35918.0,18.2841,18.2914,18.2327,18.2474,35918.0
2019-09-13 11:05:00,24.85,24.88,24.8,24.83,79670.0,18.24,18.2621,18.2033,18.2254,79670.0
2019-09-13 11:10:00,24.82,24.91,24.8,24.89,179378.0,18.218,18.2841,18.2033,18.2694,179378.0
2019-09-13 11:15:00,24.89,24.91,24.85,24.88,68451.0,18.2694,18.2841,18.24,18.2621,68451.0
2019-09-13 11:20:00,24.88,24.9,24.82,24.87,64636.0,18.2621,18.2767,18.218,18.2547,64636.0
2019-09-13 11:25:00,24.88,24.92,24.87,24.89,76539.0,18.2621,18.2914,18.2547,18.2694,76539.0
2019-09-13 11:30:00,24.88,24.97,24.88,24.9,80199.0,18.2621,18.3281,18.2621,18.2767,80199.0
2019-09-13 11:35:00,24.9,24.91,24.82,24.87,33574.0,18.2767,18.2841,18.218,18.2547,33574.0
2019-09-13 11:40:00,24.86,24.97,24.86,24.96,50239.0,18.2474,18.3281,18.2474,18.3208,50239.0
2019-09-13 11:45:00,24.95,24.98,24.91,24.96,26270.0,18.3134,18.3355,18.2841,18.3208,26270.0
2019-09-13 11:50:00,24.96,24.98,24.94,24.96,29156.0,18.3208,18.3355,18.3061,18.3208,29156.0
2019-09-13 11:55:00,24.96,24.97,24.89,24.9,23262.0,18.3208,18.3281,18.2694,18.2767,23262.0
2019-09-13 12:00:00,24.9,24.98,24.89,24.98,31248.0,18.2767,18.3355,18.2694,18.3355,31248.0
2019-09-13 12:05:00,24.97,24.98,24.92,24.94,27654.0,18.3281,18.3355,18.2914,18.3061,27654.0
2019-09-13 12:10:00,24.94,24.94,24.88,24.89,24080.0,18.3061,18.3061,18.2621,18.2694,24080.0
2019-09-13 12:15:00,24.9,24.94,24.89,24.92,20089.0,18.2767,18.3061,18.2694,18.2914,20089.0
2019-09-13 12:20:00,24.91,24.92,24.85,24.86,15728.0,18.2841,18.2914,18.24,18.2474,15728.0
2019-09-13 12:25:00,24.86,24.91,24.85,24.91,27887.0,18.2474,18.2841,18.24,18.2841,27887.0
2019-09-13 12:30:00,24.91,25.03,24.89,25.03,41543.0,18.2841,18.3722,18.2694,18.3722,41543.0
2019-09-13 12:35:00,25.04,25.07,24.99,24.99,65704.0,18.3795,18.4015,18.3428,18.3428,65704.0
2019-09-13 12:40:00,24.99,25.02,24.97,25.02,25856.0,18.3428,18.3648,18.3281,18.3648,25856.0
2019-09-13 12:45:00,25.02,25.08,24.99,25.06,38968.0,18.3648,18.4089,18.3428,18.3942,38968.0
2019-09-13 12:50:00,25.06,25.08,25.03,25.07,37519.0,18.3942,18.4089,18.3722,18.4015,37519.0
2019-09-13 12:55:00,25.07,25.11,25.06,25.11,23118.0,18.4015,18.4309,18.3942,18.4309,23118.0
2019-09-13 13:00:00,25.1,25.14,25.09,25.11,64529.0,18.4235,18.4529,18.4162,18.4309,64529.0
2019-09-13 13:05:00,25.1,25.15,25.1,25.14,45962.0,18.4235,18.4602,18.4235,18.4529,45962.0
2019-09-13 13:10:00,25.15,25.15,25.1,25.14,72885.0,18.4602,18.4602,18.4235,18.4529,72885.0
2019-09-13 13:15:00,25.14,25.18,25.12,25.18,31352.0,18.4529,18.4823,18.4382,18.4823,31352.0
2019-09-13 13:20:00,25.18,25.21,25.17,25.19,27903.0,18.4823,18.5043,18.4749,18.4896,27903.0
2019-09-13 13:25:00,25.19,25.25,25.18,25.24,31987.0,18.4896,18.5336,18.4823,18.5263,31987.0
2019-09-13 13:30:00,25.24,25.28,25.16,25.18,68864.0,18.5263,18.5557,18.4676,18.4823,68864.0
2019-09-13 13:35:00,25.18,25.21,25.14,25.2,30947.0,18.4823,18.5043,18.4529,18.4969,30947.0
2019-09-13 13:40:00,25.19,25.21,25.17,25.19,23782.0,18.4896,18.5043,18.4749,18.4896,23782.0
2019-09-13 13:45:00,25.19,25.19,25.14,25.18,66479.0,18.4896,18.4896,18.4529,18.4823,66479.0
2019-09-13 13:50:00,25.18,25.19,25.12,25.15,49506.0,18.4823,18.4896,18.4382,18.4602,49506.0
2019-09-13 13:55:00,25.15,25.16,25.1,25.14,43594.0,18.4602,18.4676,18.4235,18.4529,43594.0
2019-09-13 14:00:00,25.14,25.24,25.12,25.24,40639.0,18.4529,18.5263,18.4382,18.5263,40639.0
2019-09-13 14:05:00,25.23,25.25,25.21,25.24,34647.0,18.519,18.5336,18.5043,18.5263,34647.0
2019-09-13 14:10:00,25.23,25.24,25.17,25.19,45107.0,18.519,18.5263,18.4749,18.4896,45107.0
2019-09-13 14:15:00,25.19,25.27,25.18,25.27,48361.0,18.4896,18.5483,18.4823,18.5483,48361.0
2019-09-13 14:20:00,25.27,25.29,25.21,25.27,46438.0,18.5483,18.563,18.5043,18.5483,46438.0
2019-09-13 14:25:00,25.26,25.29,25.21,25.25,48732.0,18.541,18.563,18.5043,18.5336,48732.0
2019-09-13 14:30:00,25.26,25.27,25.22,25.24,44096.0,18.541,18.5483,18.5116,18.5263,44096.0
2019-09-13 14:35:00,25.23,25.23,25.17,25.2,34149.0,18.519,18.519,18.4749,18.4969,34149.0
2019-09-13 14:40:00,25.2,25.27,25.19,25.24,34426.0,18.4969,18.5483,18.4896,18.5263,34426.0
2019-09-13 14:45:00,25.24,25.25,25.2,25.21,24638.0,18.5263,18.5336,18.4969,18.5043,24638.0
2019-09-13 14:50:00,25.21,25.22,25.06,25.07,62866.0,18.5043,18.5116,18.3942,18.4015,62866.0
2019-09-13 14:55:00,25.06,25.13,25.06,25.1,88705.0,18.3942,18.4456,18.3942,18.4235,88705.0
2019-09-13 15:00:00,25.1,25.14,25.08,25.14,45555.0,18.4235,18.4529,18.4089,18.4529,45555.0
2019-09-13 15:05:00,25.14,25.18,25.13,25.13,70912.0,18.4529,18.4823,18.4456,18.4456,70912.0
2019-09-13 15:10:00,25.13,25.17,25.11,25.11,33691.0,18.4456,18.4749,18.4309,18.4309,33691.0
2019-09-13 15:15:00,25.11,25.13,25.07,25.12,41142.0,18.4309,18.4456,18.4015,18.4382,41142.0
2019-09-13 15:20:00,25.12,25.14,25.09,25.14,34649.0,18.4382,18.4529,18.4162,18.4529,34649.0
2019-09-13 15:25:00,25.14,25.15,25.12,25.12,38333.0,18.4529,18.4602,18.4382,18.4382,38333.0
2019-09-13 15:30:00,25.13,25.15,25.09,25.15,64942.0,18.4456,18.4602,18.4162,18.4602,64942.0
2019-09-13 15:35:00,25.14,25.16,25.09,25.1,159422.0,18.4529,18.4676,18.4162,18.4235,159422.0
2019-09-13 15:40:00,25.09,25.11,25.07,25.08,93099.0,18.4162,18.4309,18.4015,18.4089,93099.0
2019-09-13 15:45:00,25.09,25.12,25.05,25.12,106917.0,18.4162,18.4382,18.3868,18.4382,106917.0
2019-09-13 15:50:00,25.11,25.14,25.01,25.02,153712.0,18.4309,18.4529,18.3575,18.3648,153712.0
2019-09-13 15:55:00,25.02,25.08,25.01,25.06,313076.0,18.3648,18.4089,18.3575,18.3942,313076.0
2019-09-16 09:30:00,27.24,27.66,27.05,27.57,531590.0,19.9943,20.3026,19.8549,20.2365,531590.0
2019-09-16 09:35:00,27.56,27.59,27.03,27.18,369094.0,20.2292,20.2512,19.8402,19.9503,369094.0
2019-09-16 09:40:00,27.17,27.2,26.99,27.13,230907.0,19.9429,19.965,19.8108,19.9136,230907.0
2019-09-16 09:45:00,27.13,27.27,27.03,27.1,140974.0,19.9136,20.0163,19.8402,19.8916,140974.0
2019-09-16 09:50:00,27.1,27.27,27.08,27.2,205801.0,19.8916,20.0163,19.8769,19.965,205801.0
2019-09-16 09:55:00,27.22,27.33,27.1,27.12,219983.0,19.9796,20.0604,19.8916,19.9062,219983.0
2019-09-16 10:00:00,27.11,27.16,27.06,27.14,452987.0,19.8989,19.9356,19.8622,19.9209,452987.0
2019-09-16 10:05:00,27.15,27.19,26.9,26.9,199388.0,19.9283,19.9576,19.7447,19.7447,199388.0
2019-09-16 10:10:00,26.91,26.94,26.84,26.88,175641.0,19.7521,19.7741,19.7007,19.7301,175641.0
2019-09-16 10:15:00,26.87,26.95,26.85,26.93,156804.0,19.7227,19.7815,19.708,19.7668,156804.0
2019-09-16 10:20:00,26.92,27.06,26.89,26.94,144293.0,19.7594,19.8622,19.7374,19.7741,144293.0
2019-09-16 10:25:00,26.93,26.97,26.77,26.96,145209.0,19.7668,19.7961,19.6493,19.7888,145209.0
2019-09-16 10:30:00,26.97,26.99,26.79,26.81,71570.0,19.7961,19.8108,19.664,19.6787,71570.0
2019-09-16 10:35:00,26.82,26.93,26.78,26.83,54097.0,19.686,19.7668,19.6567,19.6934,54097.0
2019-09-16 10:40:00,26.83,26.91,26.82,26.87,67076.0,19.6934,19.7521,19.686,19.7227,67076.0
2019-09-16 10:45:00,26.9,27.0,26.89,26.92,103628.0,19.7447,19.8182,19.7374,19.7594,103628.0
2019-09-16 10:50:00,26.91,26.97,26.79,26.8,80187.0,19.7521,19.7961,19.664,19.6713,80187.0
2019-09-16 10:55:00,26.8,26.84,26.73,26.8,181572.0,19.6713,19.7007,19.62,19.6713,181572.0
2019-09-16 11:00:00,26.8,26.94,26.78,26.94,90578.0,19.6713,19.7741,19.6567,19.7741,90578.0
2019-09-16 11:05:00,26.94,27.04,26.93,27.02,84883.0,19.7741,19.8475,19.7668,19.8328,84883.0
2019-09-16 11:10:00,27.02,27.1,26.97,27.08,87024.0,19.8328,19.8916,19.7961,19.8769,87024.0
2019-09-16 11:15:00,27.08,27.16,27.08,27.15,98680.0,19.8769,19.9356,19.8769,19.9283,98680.0
2019-09-16 11:20:00,27.14,27.15,27.07,27.12,70535.0,19.9209,19.9283,19.8695,19.9062,70535.0
2019-09-16 11:25:00,27.12,27.13,27.03,27.08,91281.0,19.9062,19.9136,19.8402,19.8769,91281.0
2019-09-16 11:30:00,27.07,27.08,26.89,26.93,67202.0,19.8695,19.8769,19.7374,19.7668,67202.0
2019-09-16 11:35:00,26.92,27.06,26.91,27.05,80550.0,19.7594,19.8622,19.7521,19.8549,80550.0
2019-09-16 11:40:00,27.04,27.06,26.95,27.0,115886.0,19.8475,19.8622,19.7815,19.8182,115886.0
2019-09-16 11:45:00,26.99,27.02,26.94,27.02,80796.0,19.8108,19.8328,19.7741,19.8328,80796.0
2019-09-16 11:50:00,27.02,27.11,27.01,27.1,68097.0,19.8328,19.8989,19.8255,19.8916,68097.0
2019-09-16 11:55:00,27.09,27.17,27.06,27.16,174554.0,19.8842,19.9429,19.8622,19.9356,174554.0
2019-09-16 12:00:00,27.15,27.2,27.06,27.1,121319.0,19.9283,19.965,19.8622,19.8916,121319.0
2019-09-16 12:05:00,27.11,27.13,27.05,27.09,55355.0,19.8989,19.9136,19.8549,19.8842,55355.0
2019-09-16 12:10:00,27.09,27.17,27.04,27.17,74668.0,19.8842,19.9429,19.8475,19.9429,74668.0
2019-09-16 12:15:00,27.17,27.2,27.1,27.14,106258.0,19.9429,19.965,19.8916,19.9209,106258.0
2019-09-16 12:20:00,27.14,27.17,27.11,27.11,103158.0,19.9209,19.9429,19.8989,19.8989,103158.0
2019-09-16 12:25:00,27.1,27.18,27.06,27.14,107753.0,19.8916,19.9503,19.8622,19.9209,107753.0
2019-09-16 12:30:00,27.16,27.25,27.14,27.22,57888.0,19.9356,20.0017,19.9209,19.9796,57888.0
2019-09-16 12:35:00,27.22,27.42,27.19,27.37,166574.0,19.9796,20.1264,19.9576,20.0897,166574.0
2019-09-16 12:40:00,27.36,27.45,27.35,27.45,65500.0,20.0824,20.1485,20.0751,20.1485,65500.0
2019-09-16 12:45:00,27.45,27.52,27.39,27.48,130066.0,20.1485,20.1998,20.1044,20.1705,130066.0
2019-09-16 12:50:00,27.49,27.56,27.45,27.48,84877.0,20.1778,20.2292,20.1485,20.1705,84877.0
2019-09-16 12:55:00,27.49,27.59,27.43,27.58,67079.0,20.1778,20.2512,20.1338,20.2439,67079.0
2019-09-16 13:00:00,27.58,27.65,27.54,27.6,139932.0,20.2439,20.2953,20.2145,20.2586,139932.0
2019-09-16 13:05:00,27.6,27.7,27.59,27.7,100475.0,20.2586,20.332,20.2512,20.332,100475.0
2019-09-16 13:10:00,27.7,27.88,27.7,27.86,193456.0,20.332,20.4641,20.332,20.4494,193456.0
2019-09-16 13:15:00,27.85,27.94,27.84,27.92,162269.0,20.4421,20.5081,20.4347,20.4934,162269.0
2019-09-16 13:20:00,27.92,27.98,27.89,27.96,93608.0,20.4934,20.5375,20.4714,20.5228,93608.0
2019-09-16 13:25:00,27.95,27.98,27.88,27.95,95168.0,20.5155,20.5375,20.4641,20.5155,95168.0
2019-09-16 13:30:00,27.95,28.04,27.91,28.0,251219.0,20.5155,20.5815,20.4861,20.5522,251219.0
2019-09-16 13:35:00,28.0,28.1,27.99,28.1,110671.0,20.5522,20.6256,20.5448,20.6256,110671.0
2019-09-16 13:40:00,28.1,28.26,28.07,28.23,140745.0,20.6256,20.743,20.6035,20.721,140745.0
2019-09-16 13:45:00,28.23,28.23,28.17,28.21,98535.0,20.721,20.721,20.6769,20.7063,98535.0
2019-09-16 13:50:00,28.2,28.25,28.12,28.17,93916.0,20.699,20.7357,20.6402,20.6769,93916.0
2019-09-16 13:55:00,28.18,28.31,28.17,28.24,131699.0,20.6843,20.7797,20.6769,20.7283,131699.0
2019-09-16 14:00:00,28.23,28.28,28.19,28.22,128725.0,20.721,20.7577,20.6916,20.7136,128725.0
2019-09-16 14:05:00,28.22,28.24,28.14,28.17,101601.0,20.7136,20.7283,20.6549,20.6769,101601.0
2019-09-16 14:10:00,28.17,28.19,28.04,28.05,95389.0,20.6769,20.6916,20.5815,20.5889,95389.0
2019-09-16 14:15:00,28.05,28.09,27.99,28.08,142618.0,20.5889,20.6182,20.5448,20.6109,142618.0
2019-09-16 14:20:00,28.08,28.14,27.99,28.14,88847.0,20.6109,20.6549,20.5448,20.6549,88847.0
2019-09-16 14:25:00,28.14,28.2,28.09,28.16,102120.0,20.6549,20.699,20.6182,20.6696,102120.0
2019-09-16 14:30:00,28.15,28.17,28.06,28.07,69565.0,20.6623,20.6769,20.5962,20.6035,69565.0
2019-09-16 14:35:00,28.06,28.22,28.05,28.19,98601.0,20.5962,20.7136,20.5889,20.6916,98601.0
2019-09-16 14:40:00,28.2,28.37,28.19,28.31,185431.0,20.699,20.8237,20.6916,20.7797,185431.0
2019-09-16 14:45:00,28.32,28.39,28.3,28.35,196349.0,20.787,20.8384,20.7724,20.8091,196349.0
2019-09-16 14:50:00,28.34,28.4,28.32,28.34,96898.0,20.8017,20.8458,20.787,20.8017,96898.0
2019-09-16 14:55:00,28.34,28.42,28.32,28.4,110248.0,20.8017,20.8604,20.787,20.8458,110248.0
2019-09-16 15:00:00,28.39,28.41,28.22,28.27,101936.0,20.8384,20.8531,20.7136,20.7503,101936.0
2019-09-16 15:05:00,28.28,28.3,28.24,28.26,76365.0,20.7577,20.7724,20.7283,20.743,76365.0
2019-09-16 15:10:00,28.26,28.31,28.25,28.28,93653.0,20.743,20.7797,20.7357,20.7577,93653.0
2019-09-16 15:15:00,28.27,28.33,28.21,28.31,110306.0,20.7503,20.7944,20.7063,20.7797,110306.0
2019-09-16 15:20:00,28.32,28.36,28.28,28.36,116750.0,20.787,20.8164,20.7577,20.8164,116750.0
2019-09-16 15:25:00,28.37,28.38,28.27,28.29,114820.0,20.8237,20.8311,20.7503,20.765,114820.0
2019-09-16 15:30:00,28.29,28.31,28.17,28.21,143314.0,20.765,20.7797,20.6769,20.7063,143314.0
2019-09-16 15:35:00,28.21,28.22,28.08,28.11,168116.0,20.7063,20.7136,20.6109,20.6329,168116.0
2019-09-16 15:40:00,28.11,28.13,28.04,28.11,190032.0,20.6329,20.6476,20.5815,20.6329,190032.0
2019-09-16 15:45:00,28.11,28.21,28.09,28.12,267197.0,20.6329,20.7063,20.6182,20.6402,267197.0
2019-09-16 15:50:00,28.12,28.15,28.09,28.12,344837.0,20.6402,20.6623,20.6182,20.6402,344837.0
2019-09-16 15:55:00,28.11,28.15,28.08,28.12,654750.0,20.6329,20.6623,20.6109,20.6402,654750.0
2019-09-17 09:30:00,28.01,28.04,27.37,27.56,397219.0,20.5595,20.5815,20.0897,20.2292,397219.0
2019-09-17 09:35:00,27.56,27.61,26.78,26.9,361160.0,20.2292,20.2659,19.6567,19.7447,361160.0
2019-09-17 09:40:00,26.92,26.92,26.23,26.27,344693.0,19.7594,19.7594,19.253,19.2823,344693.0
2019-09-17 09:45:00,26.28,26.81,26.23,26.74,241180.0,19.2897,19.6787,19.253,19.6273,241180.0
2019-09-17 09:50:00,26.74,26.99,26.69,26.84,161239.0,19.6273,19.8108,19.5906,19.7007,161239.0
2019-09-17 09:55:00,26.85,27.17,26.8,27.04,156712.0,19.708,19.9429,19.6713,19.8475,156712.0
2019-09-17 10:00:00,27.06,27.06,26.71,26.85,114838.0,19.8622,19.8622,19.6053,19.708,114838.0
2019-09-17 10:05:00,26.84,26.85,26.64,26.64,55233.0,19.7007,19.708,19.5539,19.5539,55233.0
2019-09-17 10:10:00,26.65,26.72,26.59,26.62,84620.0,19.5612,19.6126,19.5172,19.5392,84620.0
2019-09-17 10:15:00,26.63,26.85,26.61,26.67,61879.0,19.5466,19.708,19.5319,19.5759,61879.0
2019-09-17 10:20:00,26.68,26.7,26.56,26.6,40815.0,19.5833,19.5979,19.4952,19.5245,40815.0
2019-09-17 10:25:00,26.61,26.76,26.61,26.64,41861.0,19.5319,19.642,19.5319,19.5539,41861.0
2019-09-17 10:30:00,26.63,26.84,26.62,26.81,140529.0,19.5466,19.7007,19.5392,19.6787,140529.0
2019-09-17 10:35:00,26.81,26.96,26.72,26.74,55875.0,19.6787,19.7888,19.6126,19.6273,55875.0
2019-09-17 10:40:00,26.74,26.79,26.72,26.78,60265.0,19.6273,19.664,19.6126,19.6567,60265.0
2019-09-17 10:45:00,26.79,26.95,26.77,26.89,95301.0,19.664,19.7815,19.6493,19.7374,95301.0
2019-09-17 10:50:00,26.89,26.91,26.81,26.81,171026.0,19.7374,19.7521,19.6787,19.6787,171026.0
2019-09-17 10:55:00,26.81,26.95,26.81,26.89,105254.0,19.6787,19.7815,19.6787,19.7374,105254.0
2019-09-17 11:00:00,26.91,27.08,26.91,27.04,98090.0,19.7521,19.8769,19.7521,19.8475,98090.0
2019-09-17 11:05:00,27.03,27.11,27.02,27.11,67674.0,19.8402,19.8989,19.8328,19.8989,67674.0
2019-09-17 11:10:00,27.11,27.16,27.06,27.09,111610.0,19.8989,19.9356,19.8622,19.8842,111610.0
2019-09-17 11:15:00,27.09,27.16,27.01,27.02,110945.0,19.8842,19.9356,19.8255,19.8328,110945.0
2019-09-17 11:20:00,27.01,27.27,26.99,27.23,96910.0,19.8255,20.0163,19.8108,19.987,96910.0
2019-09-17 11:25:00,27.23,27.24,27.1,27.13,86682.0,19.987,19.9943,19.8916,19.9136,86682.0
2019-09-17 11:30:00,27.12,27.17,27.08,27.11,41232.0,19.9062,19.9429,19.8769,19.8989,41232.0
2019-09-17 11:35:00,27.12,27.16,27.09,27.14,43240.0,19.9062,19.9356,19.8842,19.9209,43240.0
2019-09-17 11:40:00,27.14,27.23,27.14,27.22,61187.0,19.9209,19.987,19.9209,19.9796,61187.0
2019-09-17 11:45:00,27.21,27.21,27.15,27.16,89518.0,19.9723,19.9723,19.9283,19.9356,89518.0
2019-09-17 11:50:00,27.15,27.19,27.1,27.14,36178.0,19.9283,19.9576,19.8916,19.9209,36178.0
2019-09-17 11:55:00,27.14,27.21,27.12,27.21,41919.0,19.9209,19.9723,19.9062,19.9723,41919.0
2019-09-17 12:00:00,27.21,27.24,27.16,27.23,55071.0,19.9723,19.9943,19.9356,19.987,55071.0
2019-09-17 12:05:00,27.24,27.34,27.23,27.33,80415.0,19.9943,20.0677,19.987,20.0604,80415.0
2019-09-17 12:10:00,27.34,27.39,27.31,27.35,128555.0,20.0677,20.1044,20.0457,20.0751,128555.0
2019-09-17 12:15:00,27.35,27.37,27.33,27.35,53337.0,20.0751,20.0897,20.0604,20.0751,53337.0
2019-09-17 12:20:00,27.36,27.44,27.35,27.42,29496.0,20.0824,20.1411,20.0751,20.1264,29496.0
2019-09-17 12:25:00,27.42,27.43,27.33,27.39,92651.0,20.1264,20.1338,20.0604,20.1044,92651.0
2019-09-17 12:30:00,27.4,27.43,27.35,27.4,82865.0,20.1118,20.1338,20.0751,20.1118,82865.0
2019-09-17 12:35:00,27.41,27.42,27.24,27.27,75770.0,20.1191,20.1264,19.9943,20.0163,75770.0
2019-09-17 12:40:00,27.27,27.29,27.21,27.22,33519.0,20.0163,20.031,19.9723,19.9796,33519.0
2019-09-17 12:45:00,27.21,27.3,27.21,27.28,45223.0,19.9723,20.0384,19.9723,20.0237,45223.0
2019-09-17 12:50:00,27.28,27.31,27.25,27.29,31153.0,20.0237,20.0457,20.0017,20.031,31153.0
2019-09-17 12:55:00,27.29,27.33,27.26,27.3,42281.0,20.031,20.0604,20.009,20.0384,42281.0
2019-09-17 13:00:00,27.3,27.31,27.23,27.28,30975.0,20.0384,20.0457,19.987,20.0237,30975.0
2019-09-17 13:05:00,27.28,27.3,27.23,27.29,30505.0,20.0237,20.0384,19.987,20.031,30505.0
2019-09-17 13:10:00,27.3,27.32,27.28,27.3,25278.0,20.0384,20.053,20.0237,20.0384,25278.0
2019-09-17 13:15:00,27.3,27.34,27.29,27.31,20604.0,20.0384,20.0677,20.031,20.0457,20604.0
2019-09-17 13:20:00,27.32,27.42,27.31,27.38,37613.0,20.053,20.1264,20.0457,20.0971,37613.0
2019-09-17 13:25:00,27.38,27.38,27.29,27.35,274988.0,20.0971,20.0971,20.031,20.0751,274988.0
2019-09-17 13:30:00,27.35,27.38,27.33,27.36,52618.0,20.0751,20.0971,20.0604,20.0824,52618.0
2019-09-17 13:35:00,27.35,27.41,27.11,27.12,99652.0,20.0751,20.1191,19.8989,19.9062,99652.0
2019-09-17 13:40:00,27.13,27.19,27.03,27.1,174021.0,19.9136,19.9576,19.8402,19.8916,174021.0
2019-09-17 13:45:00,27.1,27.12,26.7,26.78,215383.0,19.8916,19.9062,19.5979,19.6567,215383.0
2019-09-17 13:50:00,26.79,26.86,26.72,26.76,53510.0,19.664,19.7154,19.6126,19.642,53510.0
2019-09-17 13:55:00,26.75,26.86,26.67,26.8,132167.0,19.6346,19.7154,19.5759,19.6713,132167.0
2019-09-17 14:00:00,26.8,26.98,26.74,26.76,92066.0,19.6713,19.8035,19.6273,19.642,92066.0
2019-09-17 14:05:00,26.77,26.9,26.77,26.83,48999.0,19.6493,19.7447,19.6493,19.6934,48999.0
2019-09-17 14:10:00,26.84,26.93,26.75,26.77,60736.0,19.7007,19.7668,19.6346,19.6493,60736.0
2019-09-17 14:15:00,26.75,26.84,26.74,26.8,66879.0,19.6346,19.7007,19.6273,19.6713,66879.0
2019-09-17 14:20:00,26.79,26.8,26.66,26.68,55149.0,19.664,19.6713,19.5686,19.5833,55149.0
2019-09-17 14:25:00,26.68,26.73,26.67,26.72,48844.0,19.5833,19.62,19.5759,19.6126,48844.0
2019-09-17 14:30:00,26.73,26.77,26.65,26.66,53918.0,19.62,19.6493,19.5612,19.5686,53918.0
2019-09-17 14:35:00,26.67,26.7,26.66,26.67,42611.0,19.5759,19.5979,19.5686,19.5759,42611.0
2019-09-17 14:40:00,26.68,26.76,26.64,26.66,121483.0,19.5833,19.642,19.5539,19.5686,121483.0
2019-09-17 14:45:00,26.66,26.75,26.65,26.73,63025.0,19.5686,19.6346,19.5612,19.62,63025.0
2019-09-17 14:50:00,26.73,26.77,26.69,26.75,51903.0,19.62,19.6493,19.5906,19.6346,51903.0
2019-09-17 14:55:00,26.75,26.78,26.74,26.74,46597.0,19.6346,19.6567,19.6273,19.6273,46597.0
2019-09-17 15:00:00,26.74,26.79,26.73,26.76,79730.0,19.6273,19.664,19.62,19.642,79730.0
2019-09-17 15:05:00,26.76,26.8,26.75,26.77,56024.0,19.642,19.6713,19.6346,19.6493,56024.0
2019-09-17 15:10:00,26.77,26.81,26.76,26.8,35705.0,19.6493,19.6787,19.642,19.6713,35705.0
2019-09-17 15:15:00,26.8,26.83,26.74,26.75,73961.0,19.6713,19.6934,19.6273,19.6346,73961.0
2019-09-17 15:20:00,26.75,26.75,26.67,26.68,70864.0,19.6346,19.6346,19.5759,19.5833,70864.0
2019-09-17 15:25:00,26.68,26.72,26.67,26.7,82577.0,19.5833,19.6126,19.5759,19.5979,82577.0
2019-09-17 15:30:00,26.7,26.76,26.7,26.7,58802.0,19.5979,19.642,19.5979,19.5979,58802.0
2019-09-17 15:35:00,26.7,26.75,26.69,26.73,97761.0,19.5979,19.6346,19.5906,19.62,97761.0
2019-09-17 15:40:00,26.73,26.77,26.71,26.75,97968.0,19.62,19.6493,19.6053,19.6346,97968.0
2019-09-17 15:45:00,26.75,26.78,26.71,26.71,110717.0,19.6346,19.6567,19.6053,19.6053,110717.0
2019-09-17 15:50:00,26.71,26.78,26.7,26.78,147358.0,19.6053,19.6567,19.5979,19.6567,147358.0
2019-09-17 15:55:00,26.77,26.79,26.69,26.69,482565.0,19.6493,19.664,19.5906,19.5906,482565.0
2019-09-18 09:30:00,26.3,26.65,26.15,26.59,301028.0,19.3043,19.5612,19.1942,19.5172,301028.0
2019-09-18 09:35:00,26.61,26.78,26.61,26.68,196604.0,19.5319,19.6567,19.5319,19.5833,196604.0
2019-09-18 09:40:00,26.67,26.75,26.49,26.61,89679.0,19.5759,19.6346,19.4438,19.5319,89679.0
2019-09-18 09:45:00,26.62,26.73,26.61,26.65,61086.0,19.5392,19.62,19.5319,19.5612,61086.0
2019-09-18 09:50:00,26.66,26.79,26.59,26.64,86811.0,19.5686,19.664,19.5172,19.5539,86811.0
2019-09-18 09:55:00,26.64,26.64,26.49,26.5,79372.0,19.5539,19.5539,19.4438,19.4511,79372.0
2019-09-18 10:00:00,26.49,26.55,26.45,26.47,61279.0,19.4438,19.4878,19.4144,19.4291,61279.0
2019-09-18 10:05:00,26.46,26.63,26.43,26.63,69759.0,19.4218,19.5466,19.3998,19.5466,69759.0
2019-09-18 10:10:00,26.62,26.63,26.49,26.55,38284.0,19.5392,19.5466,19.4438,19.4878,38284.0
2019-09-18 10:15:00,26.56,26.62,26.44,26.47,53357.0,19.4952,19.5392,19.4071,19.4291,53357.0
2019-09-18 10:20:00,26.46,26.47,26.39,26.45,48738.0,19.4218,19.4291,19.3704,19.4144,48738.0
2019-09-18 10:25:00,26.44,26.54,26.43,26.49,32919.0,19.4071,19.4805,19.3998,19.4438,32919.0
2019-09-18 10:30:00,26.52,26.7,26.45,26.58,246784.0,19.4658,19.5979,19.4144,19.5099,246784.0
2019-09-18 10:35:00,26.57,26.68,26.56,26.62,35902.0,19.5025,19.5833,19.4952,19.5392,35902.0
2019-09-18 10:40:00,26.62,26.78,26.58,26.78,156618.0,19.5392,19.6567,19.5099,19.6567,156618.0
2019-09-18 10:45:00,26.79,26.97,26.75,26.9,127340.0,19.664,19.7961,19.6346,19.7447,127340.0
2019-09-18 10:50:00,26.9,26.93,26.72,26.73,46232.0,19.7447,19.7668,19.6126,19.62,46232.0
2019-09-18 10:55:00,26.74,26.79,26.64,26.64,45621.0,19.6273,19.664,19.5539,19.5539,45621.0
2019-09-18 11:00:00,26.64,26.74,26.62,26.72,33500.0,19.5539,19.6273,19.5392,19.6126,33500.0
2019-09-18 11:05:00,26.72,26.72,26.57,26.6,43586.0,19.6126,19.6126,19.5025,19.5245,43586.0
2019-09-18 11:10:00,26.6,26.65,26.55,26.64,96206.0,19.5245,19.5612,19.4878,19.5539,96206.0
2019-09-18 11:15:00,26.65,26.73,26.63,26.64,47944.0,19.5612,19.62,19.5466,19.5539,47944.0
2019-09-18 11:20:00,26.65,26.7,26.59,26.66,56235.0,19.5612,19.5979,19.5172,19.5686,56235.0
2019-09-18 11:25:00,26.67,26.68,26.56,26.58,37344.0,19.5759,19.5833,19.4952,19.5099,37344.0
2019-09-18 11:30:00,26.59,26.61,26.5,26.51,30410.0,19.5172,19.5319,19.4511,19.4585,30410.0
2019-09-18 11:35:00,26.51,26.53,26.46,26.51,54002.0,19.4585,19.4732,19.4218,19.4585,54002.0
2019-09-18 11:40:00,26.51,26.53,26.45,26.53,32957.0,19.4585,19.4732,19.4144,19.4732,32957.0
2019-09-18 11:45:00,26.53,26.53,26.44,26.48,46247.0,19.4732,19.4732,19.4071,19.4365,46247.0
2019-09-18 11:50:00,26.48,26.54,26.48,26.52,44994.0,19.4365,19.4805,19.4365,19.4658,44994.0
2019-09-18 11:55:00,26.5,26.57,26.49,26.51,22657.0,19.4511,19.5025,19.4438,19.4585,22657.0
2019-09-18 12:00:00,26.51,26.56,26.48,26.54,32813.0,19.4585,19.4952,19.4365,19.4805,32813.0
2019-09-18 12:05:00,26.55,26.6,26.52,26.59,23436.0,19.4878,19.5245,19.4658,19.5172,23436.0
2019-09-18 12:10:00,26.6,26.61,26.52,26.53,60877.0,19.5245,19.5319,19.4658,19.4732,60877.0
2019-09-18 12:15:00,26.52,26.55,26.48,26.52,25962.0,19.4658,19.4878,19.4365,19.4658,25962.0
2019-09-18 12:20:00,26.51,26.53,26.49,26.49,21478.0,19.4585,19.4732,19.4438,19.4438,21478.0
2019-09-18 12:25:00,26.49,26.52,26.47,26.52,40307.0,19.4438,19.4658,19.4291,19.4658,40307.0
2019-09-18 12:30:00,26.52,26.54,26.47,26.47,31223.0,19.4658,19.4805,19.4291,19.4291,31223.0
2019-09-18 12:35:00,26.47,26.49,26.4,26.41,24543.0,19.4291,19.4438,19.3777,19.3851,24543.0
2019-09-18 12:40:00,26.41,26.44,26.3,26.31,44573.0,19.3851,19.4071,19.3043,19.3117,44573.0
2019-09-18 12:45:00,26.31,26.38,26.3,26.34,46297.0,19.3117,19.3631,19.3043,19.3337,46297.0
2019-09-18 12:50:00,26.33,26.35,26.29,26.35,32409.0,19.3264,19.341,19.297,19.341,32409.0
2019-09-18 12:55:00,26.36,26.37,26.3,26.32,47488.0,19.3484,19.3557,19.3043,19.319,47488.0
2019-09-18 13:00:00,26.32,26.33,26.29,26.33,31576.0,19.319,19.3264,19.297,19.3264,31576.0
2019-09-18 13:05:00,26.33,26.35,26.31,26.32,17966.0,19.3264,19.341,19.3117,19.319,17966.0
2019-09-18 13:10:00,26.32,26.4,26.3,26.38,151281.0,19.319,19.3777,19.3043,19.3631,151281.0
2019-09-18 13:15:00,26.39,26.43,26.36,26.36,128361.0,19.3704,19.3998,19.3484,19.3484,128361.0
2019-09-18 13:20:00,26.36,26.4,26.34,26.39,17842.0,19.3484,19.3777,19.3337,19.3704,17842.0
2019-09-18 13:25:00,26.39,26.4,26.35,26.37,33805.0,19.3704,19.3777,19.341,19.3557,33805.0
2019-09-18 13:30:00,26.38,26.39,26.31,26.33,39528.0,19.3631,19.3704,19.3117,19.3264,39528.0
2019-09-18 13:35:00,26.33,26.43,26.33,26.4,88982.0,19.3264,19.3998,19.3264,19.3777,88982.0
2019-09-18 13:40:00,26.4,26.41,26.33,26.35,32981.0,19.3777,19.3851,19.3264,19.341,32981.0
2019-09-18 13:45:00,26.36,26.37,26.32,26.32,32479.0,19.3484,19.3557,19.319,19.319,32479.0
2019-09-18 13:50:00,26.32,26.34,26.27,26.34,245386.0,19.319,19.3337,19.2823,19.3337,245386.0
2019-09-18 13:55:00,26.34,26.4,26.31,26.31,42367.0,19.3337,19.3777,19.3117,19.3117,42367.0
2019-09-18 14:00:00,26.32,26.51,26.3,26.38,39437.0,19.319,19.4585,19.3043,19.3631,39437.0
2019-09-18 14:05:00,26.39,26.55,26.39,26.46,22958.0,19.3704,19.4878,19.3704,19.4218,22958.0
2019-09-18 14:10:00,26.45,26.46,26.25,26.26,48291.0,19.4144,19.4218,19.2676,19.275,48291.0
2019-09-18 14:15:00,26.26,26.36,26.23,26.27,82930.0,19.275,19.3484,19.253,19.2823,82930.0
2019-09-18 14:20:00,26.27,26.35,26.23,26.3,46703.0,19.2823,19.341,19.253,19.3043,46703.0
2019-09-18 14:25:00,26.29,26.37,26.27,26.33,39884.0,19.297,19.3557,19.2823,19.3264,39884.0
2019-09-18 14:30:00,26.32,26.34,26.24,26.34,32023.0,19.319,19.3337,19.2603,19.3337,32023.0
2019-09-18 14:35:00,26.34,26.36,26.25,26.27,61844.0,19.3337,19.3484,19.2676,19.2823,61844.0
2019-09-18 14:40:00,26.26,26.31,26.25,26.28,48661.0,19.275,19.3117,19.2676,19.2897,48661.0
2019-09-18 14:45:00,26.26,26.3,26.23,26.28,46378.0,19.275,19.3043,19.253,19.2897,46378.0
2019-09-18 14:50:00,26.28,26.35,26.25,26.32,37310.0,19.2897,19.341,19.2676,19.319,37310.0
2019-09-18 14:55:00,26.32,26.32,26.2,26.21,53059.0,19.319,19.319,19.2309,19.2383,53059.0
2019-09-18 15:00:00,26.2,26.26,26.19,26.25,38929.0,19.2309,19.275,19.2236,19.2676,38929.0
2019-09-18 15:05:00,26.24,26.3,26.22,26.3,42352.0,19.2603,19.3043,19.2456,19.3043,42352.0
2019-09-18 15:10:00,26.3,26.37,26.29,26.31,60746.0,19.3043,19.3557,19.297,19.3117,60746.0
2019-09-18 15:15:00,26.31,26.37,26.31,26.36,44307.0,19.3117,19.3557,19.3117,19.3484,44307.0
2019-09-18 15:20:00,26.35,26.38,26.3,26.32,52375.0,19.341,19.3631,19.3043,19.319,52375.0
2019-09-18 15:25:00,26.32,26.33,26.29,26.3,49926.0,19.319,19.3264,19.297,19.3043,49926.0
2019-09-18 15:30:00,26.29,26.41,26.29,26.41,63865.0,19.297,19.3851,19.297,19.3851,63865.0
2019-09-18 15:35:00,26.41,26.45,26.36,26.39,118134.0,19.3851,19.4144,19.3484,19.3704,118134.0
2019-09-18 15:40:00,26.39,26.45,26.39,26.45,102157.0,19.3704,19.4144,19.3704,19.4144,102157.0
2019-09-18 15:45:00,26.45,26.51,26.43,26.48,161591.0,19.4144,19.4585,19.3998,19.4365,161591.0
2019-09-18 15:50:00,26.49,26.53,26.45,26.53,154239.0,19.4438,19.4732,19.4144,19.4732,154239.0
2019-09-18 15:55:00,26.53,26.58,26.49,26.52,467801.0,19.4732,19.5099,19.4438,19.4658,467801.0
2019-09-19 09:30:00,26.83,27.02,26.78,26.82,82887.0,19.6934,19.8328,19.6567,19.686,82887.0
2019-09-19 09:35:00,26.8,26.8,26.58,26.66,95985.0,19.6713,19.6713,19.5099,19.5686,95985.0
2019-09-19 09:40:00,26.64,26.72,26.51,26.53,62651.0,19.5539,19.6126,19.4585,19.4732,62651.0
2019-09-19 09:45:00,26.53,26.56,26.44,26.55,172780.0,19.4732,19.4952,19.4071,19.4878,172780.0
2019-09-19 09:50:00,26.55,26.55,26.46,26.52,69008.0,19.4878,19.4878,19.4218,19.4658,69008.0
2019-09-19 09:55:00,26.52,26.64,26.47,26.58,63343.0,19.4658,19.5539,19.4291,19.5099,63343.0
2019-09-19 10:00:00,26.58,26.58,26.43,26.48,71723.0,19.5099,19.5099,19.3998,19.4365,71723.0
2019-09-19 10:05:00,26.48,26.5,26.38,26.44,65193.0,19.4365,19.4511,19.3631,19.4071,65193.0
2019-09-19 10:10:00,26.44,26.48,26.4,26.46,58595.0,19.4071,19.4365,19.3777,19.4218,58595.0
2019-09-19 10:15:00,26.45,26.49,26.38,26.48,52114.0,19.4144,19.4438,19.3631,19.4365,52114.0
2019-09-19 10:20:00,26.48,26.49,26.38,26.41,45181.0,19.4365,19.4438,19.3631,19.3851,45181.0
2019-09-19 10:25:00,26.42,26.46,26.4,26.41,28637.0,19.3924,19.4218,19.3777,19.3851,28637.0
2019-09-19 10:30:00,26.4,26.43,26.32,26.32,77713.0,19.3777,19.3998,19.319,19.319,77713.0
2019-09-19 10:35:00,26.33,26.36,26.24,26.26,40514.0,19.3264,19.3484,19.2603,19.275,40514.0
2019-09-19 10:40:00,26.27,26.3,26.2,26.24,57579.0,19.2823,19.3043,19.2309,19.2603,57579.0
2019-09-19 10:45:00,26.24,26.3,26.22,26.25,71778.0,19.2603,19.3043,19.2456,19.2676,71778.0
2019-09-19 10:50:00,26.25,26.27,26.19,26.21,84778.0,19.2676,19.2823,19.2236,19.2383,84778.0
2019-09-19 10:55:00,26.21,26.27,26.2,26.26,56892.0,19.2383,19.2823,19.2309,19.275,56892.0
2019-09-19 11:00:00,26.27,26.28,26.16,26.16,84486.0,19.2823,19.2897,19.2016,19.2016,84486.0
2019-09-19 11:05:00,26.16,26.18,26.02,26.03,380725.0,19.2016,19.2163,19.0988,19.1062,380725.0
2019-09-19 11:10:00,26.03,26.05,25.94,26.05,284388.0,19.1062,19.1208,19.0401,19.1208,284388.0
2019-09-19 11:15:00,26.05,26.05,25.93,25.95,115091.0,19.1208,19.1208,19.0328,19.0474,115091.0
2019-09-19 11:20:00,25.94,25.97,25.86,25.9,97501.0,19.0401,19.0621,18.9814,19.0107,97501.0
2019-09-19 11:25:00,25.91,25.97,25.84,25.92,251586.0,19.0181,19.0621,18.9667,19.0254,251586.0
2019-09-19 11:30:00,25.94,25.99,25.93,25.96,64727.0,19.0401,19.0768,19.0328,19.0548,64727.0
2019-09-19 11:35:00,25.97,25.97,25.9,25.92,57550.0,19.0621,19.0621,19.0107,19.0254,57550.0
2019-09-19 11:40:00,25.91,25.93,25.86,25.89,72179.0,19.0181,19.0328,18.9814,19.0034,72179.0
2019-09-19 11:45:00,25.89,25.91,25.86,25.89,44044.0,19.0034,19.0181,18.9814,19.0034,44044.0
2019-09-19 11:50:00,25.89,25.96,25.87,25.94,47238.0,19.0034,19.0548,18.9887,19.0401,47238.0
2019-09-19 11:55:00,25.94,25.97,25.88,25.89,65575.0,19.0401,19.0621,18.9961,19.0034,65575.0
2019-09-19 12:00:00,25.9,25.94,25.88,25.89,67099.0,19.0107,19.0401,18.9961,19.0034,67099.0
2019-09-19 12:05:00,25.89,25.95,25.88,25.93,37591.0,19.0034,19.0474,18.9961,19.0328,37591.0
2019-09-19 12:10:00,25.93,26.09,25.93,26.08,131974.0,19.0328,19.1502,19.0328,19.1429,131974.0
2019-09-19 12:15:00,26.08,26.11,26.04,26.04,45010.0,19.1429,19.1649,19.1135,19.1135,45010.0
2019-09-19 12:20:00,26.04,26.08,25.99,26.07,109121.0,19.1135,19.1429,19.0768,19.1355,109121.0
2019-09-19 12:25:00,26.07,26.12,25.99,26.0,83344.0,19.1355,19.1722,19.0768,19.0841,83344.0
2019-09-19 12:30:00,25.99,26.11,25.98,26.07,143722.0,19.0768,19.1649,19.0695,19.1355,143722.0
2019-09-19 12:35:00,26.08,26.11,26.03,26.07,74710.0,19.1429,19.1649,19.1062,19.1355,74710.0
2019-09-19 12:40:00,26.08,26.09,26.03,26.05,35290.0,19.1429,19.1502,19.1062,19.1208,35290.0
2019-09-19 12:45:00,26.07,26.08,26.02,26.03,25880.0,19.1355,19.1429,19.0988,19.1062,25880.0
2019-09-19 12:50:00,26.03,26.05,26.0,26.05,30095.0,19.1062,19.1208,19.0841,19.1208,30095.0
2019-09-19 12:55:00,26.05,26.07,26.02,26.03,35896.0,19.1208,19.1355,19.0988,19.1062,35896.0
2019-09-19 13:00:00,26.03,26.04,25.99,26.0,48750.0,19.1062,19.1135,19.0768,19.0841,48750.0
2019-09-19 13:05:00,26.0,26.01,25.95,25.98,46214.0,19.0841,19.0915,19.0474,19.0695,46214.0
2019-09-19 13:10:00,25.99,26.06,25.99,26.05,21667.0,19.0768,19.1282,19.0768,19.1208,21667.0
2019-09-19 13:15:00,26.05,26.05,26.0,26.03,19201.0,19.1208,19.1208,19.0841,19.1062,19201.0
2019-09-19 13:20:00,26.03,26.04,25.95,25.98,20616.0,19.1062,19.1135,19.0474,19.0695,20616.0
2019-09-19 13:25:00,25.98,26.0,25.94,25.96,19373.0,19.0695,19.0841,19.0401,19.0548,19373.0
2019-09-19 13:30:00,25.96,25.96,25.86,25.89,68429.0,19.0548,19.0548,18.9814,19.0034,68429.0
2019-09-19 13:35:00,25.9,25.94,25.89,25.94,41003.0,19.0107,19.0401,19.0034,19.0401,41003.0
2019-09-19 13:40:00,25.94,25.97,25.93,25.94,39594.0,19.0401,19.0621,19.0328,19.0401,39594.0
2019-09-19 13:45:00,25.95,25.98,25.94,25.98,23835.0,19.0474,19.0695,19.0401,19.0695,23835.0
2019-09-19 13:50:00,25.98,26.04,25.96,26.03,30901.0,19.0695,19.1135,19.0548,19.1062,30901.0
2019-09-19 13:55:00,26.03,26.03,26.0,26.0,28654.0,19.1062,19.1062,19.0841,19.0841,28654.0
2019-09-19 14:00:00,25.99,26.01,25.96,25.98,45078.0,19.0768,19.0915,19.0548,19.0695,45078.0
2019-09-19 14:05:00,25.99,26.01,25.97,25.99,20387.0,19.0768,19.0915,19.0621,19.0768,20387.0
2019-09-19 14:10:00,25.99,26.01,25.96,25.96,27225.0,19.0768,19.0915,19.0548,19.0548,27225.0
2019-09-19 14:15:00,25.98,25.99,25.92,25.94,31837.0,19.0695,19.0768,19.0254,19.0401,31837.0
2019-09-19 14:20:00,25.95,25.98,25.92,25.98,19944.0,19.0474,19.0695,19.0254,19.0695,19944.0
2019-09-19 14:25:00,25.98,26.0,25.92,25.95,36986.0,19.0695,19.0841,19.0254,19.0474,36986.0
2019-09-19 14:30:00,25.94,25.97,25.92,25.95,26902.0,19.0401,19.0621,19.0254,19.0474,26902.0
2019-09-19 14:35:00,25.94,25.96,25.9,25.94,25524.0,19.0401,19.0548,19.0107,19.0401,25524.0
2019-09-19 14:40:00,25.94,25.97,25.92,25.94,26696.0,19.0401,19.0621,19.0254,19.0401,26696.0
2019-09-19 14:45:00,25.93,25.98,25.93,25.98,31578.0,19.0328,19.0695,19.0328,19.0695,31578.0
2019-09-19 14:50:00,25.98,25.98,25.94,25.95,36326.0,19.0695,19.0695,19.0401,19.0474,36326.0
2019-09-19 14:55:00,25.94,25.98,25.92,25.97,19962.0,19.0401,19.0695,19.0254,19.0621,19962.0
2019-09-19 15:00:00,25.96,25.99,25.9,25.91,50122.0,19.0548,19.0768,19.0107,19.0181,50122.0
2019-09-19 15:05:00,25.91,25.96,25.89,25.91,46529.0,19.0181,19.0548,19.0034,19.0181,46529.0
2019-09-19 15:10:00,25.91,25.94,25.82,25.87,81761.0,19.0181,19.0401,18.952,18.9887,81761.0
2019-09-19 15:15:00,25.88,25.92,25.86,25.9,31952.0,18.9961,19.0254,18.9814,19.0107,31952.0
2019-09-19 15:20:00,25.91,25.96,25.91,25.93,41175.0,19.0181,19.0548,19.0181,19.0328,41175.0
2019-09-19 15:25:00,25.93,25.97,25.89,25.95,41885.0,19.0328,19.0621,19.0034,19.0474,41885.0
2019-09-19 15:30:00,25.95,25.98,25.91,25.95,64371.0,19.0474,19.0695,19.0181,19.0474,64371.0
2019-09-19 15:35:00,25.94,25.98,25.91,25.98,60320.0,19.0401,19.0695,19.0181,19.0695,60320.0
2019-09-19 15:40:00,25.97,26.02,25.95,26.01,132186.0,19.0621,19.0988,19.0474,19.0915,132186.0
2019-09-19 15:45:00,26.01,26.01,25.97,26.0,114609.0,19.0915,19.0915,19.0621,19.0841,114609.0
2019-09-19 15:50:00,25.99,26.01,25.97,26.01,179310.0,19.0768,19.0915,19.0621,19.0915,179310.0
2019-09-19 15:55:00,26.01,26.01,25.96,25.96,347669.0,19.0915,19.0915,19.0548,19.0548,347669.0
2019-09-20 09:30:00,26.07,26.18,25.98,26.17,574434.0,19.1355,19.2163,19.0695,19.2089,574434.0
2019-09-20 09:35:00,26.21,26.24,25.95,25.98,55717.0,19.2383,19.2603,19.0474,19.0695,55717.0
2019-09-20 09:40:00,25.98,25.99,25.84,25.88,37684.0,19.0695,19.0768,18.9667,18.9961,37684.0
2019-09-20 09:45:00,25.89,25.96,25.87,25.95,51831.0,19.0034,19.0548,18.9887,19.0474,51831.0
2019-09-20 09:50:00,25.95,25.96,25.86,25.89,81254.0,19.0474,19.0548,18.9814,19.0034,81254.0
2019-09-20 09:55:00,25.89,26.02,25.83,25.99,109553.0,19.0034,19.0988,18.9594,19.0768,109553.0
2019-09-20 10:00:00,26.0,26.07,25.97,26.01,67291.0,19.0841,19.1355,19.0621,19.0915,67291.0
2019-09-20 10:05:00,26.01,26.02,25.92,25.99,34659.0,19.0915,19.0988,19.0254,19.0768,34659.0
2019-09-20 10:10:00,25.99,26.09,25.99,26.05,47477.0,19.0768,19.1502,19.0768,19.1208,47477.0
2019-09-20 10:15:00,26.05,26.11,26.0,26.1,62927.0,19.1208,19.1649,19.0841,19.1575,62927.0
2019-09-20 10:20:00,26.1,26.1,26.0,26.01,47582.0,19.1575,19.1575,19.0841,19.0915,47582.0
2019-09-20 10:25:00,26.01,26.1,25.99,26.05,23520.0,19.0915,19.1575,19.0768,19.1208,23520.0
2019-09-20 10:30:00,26.06,26.09,25.98,26.02,72240.0,19.1282,19.1502,19.0695,19.0988,72240.0
2019-09-20 10:35:00,26.02,26.06,26.0,26.01,58312.0,19.0988,19.1282,19.0841,19.0915,58312.0
2019-09-20 10:40:00,26.01,26.05,25.98,26.04,26829.0,19.0915,19.1208,19.0695,19.1135,26829.0
2019-09-20 10:45:00,26.04,26.06,25.91,25.98,118031.0,19.1135,19.1282,19.0181,19.0695,118031.0
2019-09-20 10:50:00,25.98,25.99,25.9,25.92,22466.0,19.0695,19.0768,19.0107,19.0254,22466.0
2019-09-20 10:55:00,25.93,25.99,25.93,25.98,41397.0,19.0328,19.0768,19.0328,19.0695,41397.0
2019-09-20 11:00:00,25.98,26.01,25.95,25.98,27132.0,19.0695,19.0915,19.0474,19.0695,27132.0
2019-09-20 11:05:00,25.98,26.01,25.95,25.97,24516.0,19.0695,19.0915,19.0474,19.0621,24516.0
2019-09-20 11:10:00,25.97,25.98,25.85,25.86,36712.0,19.0621,19.0695,18.974,18.9814,36712.0
2019-09-20 11:15:00,25.86,25.9,25.82,25.86,32638.0,18.9814,19.0107,18.952,18.9814,32638.0
2019-09-20 11:20:00,25.86,25.94,25.81,25.94,106540.0,18.9814,19.0401,18.9447,19.0401,106540.0
2019-09-20 11:25:00,25.92,26.0,25.89,25.98,75024.0,19.0254,19.0841,19.0034,19.0695,75024.0
2019-09-20 11:30:00,25.97,25.99,25.92,25.97,67902.0,19.0621,19.0768,19.0254,19.0621,67902.0
2019-09-20 11:35:00,25.97,25.99,25.95,25.97,42973.0,19.0621,19.0768,19.0474,19.0621,42973.0
2019-09-20 11:40:00,25.98,26.11,25.95,26.02,55752.0,19.0695,19.1649,19.0474,19.0988,55752.0
2019-09-20 11:45:00,26.03,26.06,26.0,26.02,30524.0,19.1062,19.1282,19.0841,19.0988,30524.0
2019-09-20 11:50:00,26.01,26.09,25.99,26.07,26334.0,19.0915,19.1502,19.0768,19.1355,26334.0
2019-09-20 11:55:00,26.07,26.07,26.02,26.06,27859.0,19.1355,19.1355,19.0988,19.1282,27859.0
2019-09-20 12:00:00,26.06,26.11,26.04,26.08,42713.0,19.1282,19.1649,19.1135,19.1429,42713.0
2019-09-20 12:05:00,26.09,26.09,25.99,26.0,32515.0,19.1502,19.1502,19.0768,19.0841,32515.0
2019-09-20 12:10:00,26.01,26.09,26.0,26.09,19033.0,19.0915,19.1502,19.0841,19.1502,19033.0
2019-09-20 12:15:00,26.1,26.11,26.07,26.07,35572.0,19.1575,19.1649,19.1355,19.1355,35572.0
2019-09-20 12:20:00,26.08,26.13,26.05,26.08,24604.0,19.1429,19.1796,19.1208,19.1429,24604.0
2019-09-20 12:25:00,26.08,26.1,26.04,26.09,19909.0,19.1429,19.1575,19.1135,19.1502,19909.0
2019-09-20 12:30:00,26.1,26.14,26.08,26.11,22701.0,19.1575,19.1869,19.1429,19.1649,22701.0
2019-09-20 12:35:00,26.1,26.17,26.09,26.15,39496.0,19.1575,19.2089,19.1502,19.1942,39496.0
2019-09-20 12:40:00,26.15,26.17,26.12,26.17,29151.0,19.1942,19.2089,19.1722,19.2089,29151.0
2019-09-20 12:45:00,26.17,26.21,26.15,26.19,29368.0,19.2089,19.2383,19.1942,19.2236,29368.0
2019-09-20 12:50:00,26.19,26.22,26.19,26.2,25073.0,19.2236,19.2456,19.2236,19.2309,25073.0
2019-09-20 12:55:00,26.19,26.19,26.15,26.17,20214.0,19.2236,19.2236,19.1942,19.2089,20214.0
2019-09-20 13:00:00,26.18,26.21,26.17,26.17,45995.0,19.2163,19.2383,19.2089,19.2089,45995.0
2019-09-20 13:05:00,26.17,26.18,26.12,26.14,24860.0,19.2089,19.2163,19.1722,19.1869,24860.0
2019-09-20 13:10:00,26.13,26.14,25.88,25.89,82490.0,19.1796,19.1869,18.9961,19.0034,82490.0
2019-09-20 13:15:00,25.89,25.97,25.84,25.97,67617.0,19.0034,19.0621,18.9667,19.0621,67617.0
2019-09-20 13:20:00,25.97,25.97,25.89,25.96,19699.0,19.0621,19.0621,19.0034,19.0548,19699.0
2019-09-20 13:25:00,25.96,25.99,25.94,25.95,22564.0,19.0548,19.0768,19.0401,19.0474,22564.0
2019-09-20 13:30:00,25.95,25.96,25.89,25.95,26940.0,19.0474,19.0548,19.0034,19.0474,26940.0
2019-09-20 13:35:00,25.95,25.99,25.93,25.95,18035.0,19.0474,19.0768,19.0328,19.0474,18035.0
2019-09-20 13:40:00,25.94,25.96,25.92,25.94,31992.0,19.0401,19.0548,19.0254,19.0401,31992.0
2019-09-20 13:45:00,25.95,25.96,25.87,25.89,23573.0,19.0474,19.0548,18.9887,19.0034,23573.0
2019-09-20 13:50:00,25.89,25.91,25.86,25.88,20802.0,19.0034,19.0181,18.9814,18.9961,20802.0
2019-09-20 13:55:00,25.88,25.95,25.86,25.91,48110.0,18.9961,19.0474,18.9814,19.0181,48110.0
2019-09-20 14:00:00,25.91,25.92,25.84,25.88,55705.0,19.0181,19.0254,18.9667,18.9961,55705.0
2019-09-20 14:05:00,25.88,25.94,25.88,25.93,20645.0,18.9961,19.0401,18.9961,19.0328,20645.0
2019-09-20 14:10:00,25.93,25.97,25.91,25.93,40939.0,19.0328,19.0621,19.0181,19.0328,40939.0
2019-09-20 14:15:00,25.93,25.97,25.92,25.95,21612.0,19.0328,19.0621,19.0254,19.0474,21612.0
2019-09-20 14:20:00,25.94,25.95,25.9,25.92,25279.0,19.0401,19.0474,19.0107,19.0254,25279.0
2019-09-20 14:25:00,25.92,25.93,25.87,25.93,40316.0,19.0254,19.0328,18.9887,19.0328,40316.0
2019-09-20 14:30:00,25.93,25.97,25.91,25.92,28667.0,19.0328,19.0621,19.0181,19.0254,28667.0
2019-09-20 14:35:00,25.92,25.99,25.92,25.99,23368.0,19.0254,19.0768,19.0254,19.0768,23368.0
2019-09-20 14:40:00,25.99,26.01,25.96,26.0,29366.0,19.0768,19.0915,19.0548,19.0841,29366.0
2019-09-20 14:45:00,26.01,26.05,25.99,26.05,24202.0,19.0915,19.1208,19.0768,19.1208,24202.0
2019-09-20 14:50:00,26.06,26.07,26.0,26.01,20588.0,19.1282,19.1355,19.0841,19.0915,20588.0
2019-09-20 14:55:00,26.01,26.02,25.95,25.96,33143.0,19.0915,19.0988,19.0474,19.0548,33143.0
2019-09-20 15:00:00,25.95,25.97,25.9,25.95,27689.0,19.0474,19.0621,19.0107,19.0474,27689.0
2019-09-20 15:05:00,25.95,25.95,25.85,25.89,62415.0,19.0474,19.0474,18.974,19.0034,62415.0
2019-09-20 15:10:00,25.89,25.92,25.87,25.91,19486.0,19.0034,19.0254,18.9887,19.0181,19486.0
2019-09-20 15:15:00,25.91,25.94,25.9,25.92,28002.0,19.0181,19.0401,19.0107,19.0254,28002.0
2019-09-20 15:20:00,25.92,25.92,25.88,25.91,22895.0,19.0254,19.0254,18.9961,19.0181,22895.0
2019-09-20 15:25:00,25.91,25.92,25.87,25.88,28008.0,19.0181,19.0254,18.9887,18.9961,28008.0
2019-09-20 15:30:00,25.89,25.96,25.87,25.96,66660.0,19.0034,19.0548,18.9887,19.0548,66660.0
2019-09-20 15:35:00,25.97,25.99,25.95,25.98,89025.0,19.0621,19.0768,19.0474,19.0695,89025.0
2019-09-20 15:40:00,25.98,25.99,25.94,25.95,76841.0,19.0695,19.0768,19.0401,19.0474,76841.0
2019-09-20 15:45:00,25.95,25.96,25.91,25.96,97751.0,19.0474,19.0548,19.0181,19.0548,97751.0
2019-09-20 15:50:00,25.96,26.08,25.96,26.08,204836.0,19.0548,19.1429,19.0548,19.1429,204836.0
2019-09-20 15:55:00,26.08,26.13,26.06,26.11,375400.0,19.1429,19.1796,19.1282,19.1649,375400.0
2019-09-23 09:30:00,25.71,25.91,25.63,25.91,64705.0,18.8713,19.0181,18.8126,19.0181,64705.0
2019-09-23 09:35:00,25.92,26.03,25.88,25.94,40793.0,19.0254,19.1062,18.9961,19.0401,40793.0
2019-09-23 09:40:00,25.94,26.04,25.92,25.96,22634.0,19.0401,19.1135,19.0254,19.0548,22634.0
2019-09-23 09:45:00,25.97,26.05,25.94,26.03,41350.0,19.0621,19.1208,19.0401,19.1062,41350.0
2019-09-23 09:50:00,26.03,26.14,26.01,26.13,92823.0,19.1062,19.1869,19.0915,19.1796,92823.0
2019-09-23 09:55:00,26.14,26.15,26.0,26.0,132665.0,19.1869,19.1942,19.0841,19.0841,132665.0
2019-09-23 10:00:00,25.99,26.05,25.93,25.98,28614.0,19.0768,19.1208,19.0328,19.0695,28614.0
2019-09-23 10:05:00,25.97,26.04,25.95,25.97,23806.0,19.0621,19.1135,19.0474,19.0621,23806.0
2019-09-23 10:10:00,25.96,25.99,25.84,25.86,24624.0,19.0548,19.0768,18.9667,18.9814,24624.0
2019-09-23 10:15:00,25.85,25.93,25.81,25.93,31093.0,18.974,19.0328,18.9447,19.0328,31093.0
2019-09-23 10:20:00,25.93,25.94,25.87,25.89,47985.0,19.0328,19.0401,18.9887,19.0034,47985.0
2019-09-23 10:25:00,25.88,25.89,25.83,25.87,17213.0,18.9961,19.0034,18.9594,18.9887,17213.0
2019-09-23 10:30:00,25.87,25.97,25.86,25.86,28174.0,18.9887,19.0621,18.9814,18.9814,28174.0
2019-09-23 10:35:00,25.86,25.92,25.85,25.87,24447.0,18.9814,19.0254,18.974,18.9887,24447.0
2019-09-23 10:40:00,25.87,25.95,25.87,25.89,34010.0,18.9887,19.0474,18.9887,19.0034,34010.0
2019-09-23 10:45:00,25.89,25.93,25.88,25.92,24376.0,19.0034,19.0328,18.9961,19.0254,24376.0
2019-09-23 10:50:00,25.92,25.92,25.82,25.84,32997.0,19.0254,19.0254,18.952,18.9667,32997.0
2019-09-23 10:55:00,25.85,25.87,25.82,25.86,15991.0,18.974,18.9887,18.952,18.9814,15991.0
2019-09-23 11:00:00,25.87,25.97,25.86,25.92,51621.0,18.9887,19.0621,18.9814,19.0254,51621.0
2019-09-23 11:05:00,25.92,25.95,25.86,25.88,33235.0,19.0254,19.0474,18.9814,18.9961,33235.0
2019-09-23 11:10:00,25.89,25.93,25.88,25.93,29673.0,19.0034,19.0328,18.9961,19.0328,29673.0
2019-09-23 11:15:00,25.93,25.98,25.91,25.95,37890.0,19.0328,19.0695,19.0181,19.0474,37890.0
2019-09-23 11:20:00,25.95,26.0,25.92,25.92,18583.0,19.0474,19.0841,19.0254,19.0254,18583.0
2019-09-23 11:25:00,25.93,25.93,25.83,25.83,29417.0,19.0328,19.0328,18.9594,18.9594,29417.0
2019-09-23 11:30:00,25.84,25.87,25.76,25.76,32646.0,18.9667,18.9887,18.908,18.908,32646.0
2019-09-23 11:35:00,25.76,25.8,25.75,25.79,28671.0,18.908,18.9373,18.9006,18.93,28671.0
2019-09-23 11:40:00,25.8,25.81,25.71,25.73,45873.0,18.9373,18.9447,18.8713,18.886,45873.0
2019-09-23 11:45:00,25.74,25.78,25.72,25.77,29636.0,18.8933,18.9227,18.8786,18.9153,29636.0
2019-09-23 11:50:00,25.77,25.8,25.75,25.79,39049.0,18.9153,18.9373,18.9006,18.93,39049.0
2019-09-23 11:55:00,25.79,25.82,25.74,25.76,38427.0,18.93,18.952,18.8933,18.908,38427.0
2019-09-23 12:00:00,25.76,25.77,25.72,25.76,32517.0,18.908,18.9153,18.8786,18.908,32517.0
2019-09-23 12:05:00,25.77,25.8,25.75,25.77,32171.0,18.9153,18.9373,18.9006,18.9153,32171.0
2019-09-23 12:10:00,25.77,25.81,25.76,25.77,13387.0,18.9153,18.9447,18.908,18.9153,13387.0
2019-09-23 12:15:00,25.77,25.82,25.76,25.82,15899.0,18.9153,18.952,18.908,18.952,15899.0
2019-09-23 12:20:00,25.81,25.84,25.81,25.81,17642.0,18.9447,18.9667,18.9447,18.9447,17642.0
2019-09-23 12:25:00,25.82,25.84,25.81,25.82,12273.0,18.952,18.9667,18.9447,18.952,12273.0
2019-09-23 12:30:00,25.82,25.85,25.81,25.82,14232.0,18.952,18.974,18.9447,18.952,14232.0
2019-09-23 12:35:00,25.81,25.85,25.8,25.83,17104.0,18.9447,18.974,18.9373,18.9594,17104.0
2019-09-23 12:40:00,25.84,25.86,25.81,25.82,26048.0,18.9667,18.9814,18.9447,18.952,26048.0
2019-09-23 12:45:00,25.82,25.86,25.82,25.83,18804.0,18.952,18.9814,18.952,18.9594,18804.0
2019-09-23 12:50:00,25.83,25.84,25.8,25.81,25308.0,18.9594,18.9667,18.9373,18.9447,25308.0
2019-09-23 12:55:00,25.82,25.84,25.8,25.83,17325.0,18.952,18.9667,18.9373,18.9594,17325.0
2019-09-23 13:00:00,25.83,25.95,25.82,25.93,19885.0,18.9594,19.0474,18.952,19.0328,19885.0
2019-09-23 13:05:00,25.93,25.93,25.88,25.91,18600.0,19.0328,19.0328,18.9961,19.0181,18600.0
2019-09-23 13:10:00,25.91,25.91,25.86,25.87,10922.0,19.0181,19.0181,18.9814,18.9887,10922.0
2019-09-23 13:15:00,25.86,25.87,25.84,25.85,16793.0,18.9814,18.9887,18.9667,18.974,16793.0
2019-09-23 13:20:00,25.85,25.85,25.77,25.78,26324.0,18.974,18.974,18.9153,18.9227,26324.0
2019-09-23 13:25:00,25.77,25.8,25.74,25.78,24602.0,18.9153,18.9373,18.8933,18.9227,24602.0
2019-09-23 13:30:00,25.77,25.78,25.73,25.76,20966.0,18.9153,18.9227,18.886,18.908,20966.0
2019-09-23 13:35:00,25.76,25.79,25.75,25.77,20846.0,18.908,18.93,18.9006,18.9153,20846.0
2019-09-23 13:40:00,25.78,25.87,25.77,25.85,44151.0,18.9227,18.9887,18.9153,18.974,44151.0
2019-09-23 13:45:00,25.84,25.9,25.84,25.87,36435.0,18.9667,19.0107,18.9667,18.9887,36435.0
2019-09-23 13:50:00,25.88,25.91,25.87,25.9,23476.0,18.9961,19.0181,18.9887,19.0107,23476.0
2019-09-23 13:55:00,25.9,25.91,25.87,25.88,21246.0,19.0107,19.0181,18.9887,18.9961,21246.0
2019-09-23 14:00:00,25.88,25.91,25.86,25.91,68631.0,18.9961,19.0181,18.9814,19.0181,68631.0
2019-09-23 14:05:00,25.91,25.97,25.9,25.96,27669.0,19.0181,19.0621,19.0107,19.0548,27669.0
2019-09-23 14:10:00,25.96,26.05,25.95,26.04,37455.0,19.0548,19.1208,19.0474,19.1135,37455.0
2019-09-23 14:15:00,26.03,26.04,26.0,26.03,26716.0,19.1062,19.1135,19.0841,19.1062,26716.0
2019-09-23 14:20:00,26.02,26.05,26.0,26.03,31880.0,19.0988,19.1208,19.0841,19.1062,31880.0
2019-09-23 14:25:00,26.03,26.09,26.01,26.09,30066.0,19.1062,19.1502,19.0915,19.1502,30066.0
2019-09-23 14:30:00,26.07,26.09,26.04,26.06,20996.0,19.1355,19.1502,19.1135,19.1282,20996.0
2019-09-23 14:35:00,26.07,26.07,26.02,26.02,14655.0,19.1355,19.1355,19.0988,19.0988,14655.0
2019-09-23 14:40:00,26.02,26.03,25.97,26.01,26820.0,19.0988,19.1062,19.0621,19.0915,26820.0
2019-09-23 14:45:00,26.02,26.03,25.99,26.02,20630.0,19.0988,19.1062,19.0768,19.0988,20630.0
2019-09-23 14:50:00,26.02,26.02,25.97,26.0,24105.0,19.0988,19.0988,19.0621,19.0841,24105.0
2019-09-23 14:55:00,25.99,26.01,25.94,25.94,37747.0,19.0768,19.0915,19.0401,19.0401,37747.0
2019-09-23 15:00:00,25.95,25.96,25.91,25.92,45148.0,19.0474,19.0548,19.0181,19.0254,45148.0
2019-09-23 15:05:00,25.92,25.92,25.87,25.87,65747.0,19.0254,19.0254,18.9887,18.9887,65747.0
2019-09-23 15:10:00,25.88,25.94,25.86,25.93,55988.0,18.9961,19.0401,18.9814,19.0328,55988.0
2019-09-23 15:15:00,25.93,25.96,25.89,25.91,37316.0,19.0328,19.0548,19.0034,19.0181,37316.0
2019-09-23 15:20:00,25.92,25.92,25.87,25.88,33741.0,19.0254,19.0254,18.9887,18.9961,33741.0
2019-09-23 15:25:00,25.87,25.9,25.87,25.88,39504.0,18.9887,19.0107,18.9887,18.9961,39504.0
2019-09-23 15:30:00,25.88,25.89,25.84,25.89,58069.0,18.9961,19.0034,18.9667,19.0034,58069.0
2019-09-23 15:35:00,25.88,25.92,25.87,25.9,63637.0,18.9961,19.0254,18.9887,19.0107,63637.0
2019-09-23 15:40:00,25.89,25.92,25.87,25.91,69597.0,19.0034,19.0254,18.9887,19.0181,69597.0
2019-09-23 15:45:00,25.91,25.93,25.9,25.92,76757.0,19.0181,19.0328,19.0107,19.0254,76757.0
2019-09-23 15:50:00,25.91,25.93,25.84,25.84,99105.0,19.0181,19.0328,18.9667,18.9667,99105.0
2019-09-23 15:55:00,25.84,25.85,25.8,25.84,366080.0,18.9667,18.974,18.9373,18.9667,366080.0
2019-09-24 09:30:00,25.64,25.74,25.51,25.63,89879.0,18.8199,18.8933,18.7245,18.8126,89879.0
2019-09-24 09:35:00,25.65,25.65,25.52,25.54,74252.0,18.8272,18.8272,18.7318,18.7465,74252.0
2019-09-24 09:40:00,25.55,25.59,25.39,25.43,33557.0,18.7538,18.7832,18.6364,18.6658,33557.0
2019-09-24 09:45:00,25.42,25.42,25.31,25.35,61865.0,18.6584,18.6584,18.5777,18.607,61865.0
2019-09-24 09:50:00,25.35,25.39,25.25,25.27,78380.0,18.607,18.6364,18.5336,18.5483,78380.0
2019-09-24 09:55:00,25.26,25.3,25.22,25.29,68982.0,18.541,18.5703,18.5116,18.563,68982.0
2019-09-24 10:00:00,25.29,25.32,25.2,25.32,56256.0,18.563,18.585,18.4969,18.585,56256.0
2019-09-24 10:05:00,25.31,25.31,25.21,25.21,35968.0,18.5777,18.5777,18.5043,18.5043,35968.0
2019-09-24 10:10:00,25.22,25.32,25.22,25.23,75554.0,18.5116,18.585,18.5116,18.519,75554.0
2019-09-24 10:15:00,25.23,25.23,25.14,25.18,35297.0,18.519,18.519,18.4529,18.4823,35297.0
2019-09-24 10:20:00,25.17,25.29,25.15,25.2,53701.0,18.4749,18.563,18.4602,18.4969,53701.0
2019-09-24 10:25:00,25.21,25.32,25.18,25.24,50349.0,18.5043,18.585,18.4823,18.5263,50349.0
2019-09-24 10:30:00,25.24,25.28,25.16,25.19,50206.0,18.5263,18.5557,18.4676,18.4896,50206.0
2019-09-24 10:35:00,25.19,25.24,25.15,25.21,40958.0,18.4896,18.5263,18.4602,18.5043,40958.0
2019-09-24 10:40:00,25.22,25.22,25.08,25.11,28317.0,18.5116,18.5116,18.4089,18.4309,28317.0
2019-09-24 10:45:00,25.1,25.1,24.98,25.0,104637.0,18.4235,18.4235,18.3355,18.3501,104637.0
2019-09-24 10:50:00,25.0,25.06,24.95,24.96,112762.0,18.3501,18.3942,18.3134,18.3208,112762.0
2019-09-24 10:55:00,24.97,25.07,24.97,25.07,21719.0,18.3281,18.4015,18.3281,18.4015,21719.0
2019-09-24 11:00:00,25.06,25.09,25.03,25.08,120489.0,18.3942,18.4162,18.3722,18.4089,120489.0
2019-09-24 11:05:00,25.08,25.09,24.99,25.06,56529.0,18.4089,18.4162,18.3428,18.3942,56529.0
2019-09-24 11:10:00,25.08,25.13,25.06,25.1,33766.0,18.4089,18.4456,18.3942,18.4235,33766.0
2019-09-24 11:15:00,25.08,25.12,25.04,25.11,42451.0,18.4089,18.4382,18.3795,18.4309,42451.0
2019-09-24 11:20:00,25.11,25.13,25.06,25.1,54353.0,18.4309,18.4456,18.3942,18.4235,54353.0
2019-09-24 11:25:00,25.1,25.12,25.04,25.09,48178.0,18.4235,18.4382,18.3795,18.4162,48178.0
2019-09-24 11:30:00,25.09,25.1,25.03,25.04,36905.0,18.4162,18.4235,18.3722,18.3795,36905.0
2019-09-24 11:35:00,25.05,25.05,24.91,24.94,51104.0,18.3868,18.3868,18.2841,18.3061,51104.0
2019-09-24 11:40:00,24.95,25.01,24.93,24.97,29484.0,18.3134,18.3575,18.2988,18.3281,29484.0
2019-09-24 11:45:00,24.96,25.04,24.96,25.04,23728.0,18.3208,18.3795,18.3208,18.3795,23728.0
2019-09-24 11:50:00,25.04,25.05,24.97,25.01,42147.0,18.3795,18.3868,18.3281,18.3575,42147.0
2019-09-24 11:55:00,25.01,25.05,25.0,25.04,37955.0,18.3575,18.3868,18.3501,18.3795,37955.0
2019-09-24 12:00:00,25.03,25.05,25.01,25.04,34563.0,18.3722,18.3868,18.3575,18.3795,34563.0
2019-09-24 12:05:00,25.05,25.12,25.03,25.1,29813.0,18.3868,18.4382,18.3722,18.4235,29813.0
2019-09-24 12:10:00,25.09,25.1,25.01,25.03,21520.0,18.4162,18.4235,18.3575,18.3722,21520.0
2019-09-24 12:15:00,25.03,25.03,24.96,24.97,27373.0,18.3722,18.3722,18.3208,18.3281,27373.0
2019-09-24 12:20:00,24.96,24.98,24.91,24.96,49728.0,18.3208,18.3355,18.2841,18.3208,49728.0
2019-09-24 12:25:00,24.95,24.97,24.89,24.94,40438.0,18.3134,18.3281,18.2694,18.3061,40438.0
2019-09-24 12:30:00,24.94,24.94,24.87,24.89,40313.0,18.3061,18.3061,18.2547,18.2694,40313.0
2019-09-24 12:35:00,24.89,24.89,24.79,24.83,53425.0,18.2694,18.2694,18.196,18.2254,53425.0
2019-09-24 12:40:00,24.82,24.85,24.78,24.79,39892.0,18.218,18.24,18.1887,18.196,39892.0
2019-09-24 12:45:00,24.79,24.81,24.77,24.8,22429.0,18.196,18.2107,18.1813,18.2033,22429.0
2019-09-24 12:50:00,24.8,24.8,24.75,24.76,33352.0,18.2033,18.2033,18.1666,18.174,33352.0
2019-09-24 12:55:00,24.76,24.77,24.63,24.64,46049.0,18.174,18.1813,18.0786,18.0859,46049.0
2019-09-24 13:00:00,24.64,24.77,24.63,24.74,33225.0,18.0859,18.1813,18.0786,18.1593,33225.0
2019-09-24 13:05:00,24.74,24.82,24.72,24.79,23742.0,18.1593,18.218,18.1446,18.196,23742.0
2019-09-24 13:10:00,24.79,24.81,24.75,24.8,25886.0,18.196,18.2107,18.1666,18.2033,25886.0
2019-09-24 13:15:00,24.8,24.81,24.75,24.78,20179.0,18.2033,18.2107,18.1666,18.1887,20179.0
2019-09-24 13:20:00,24.78,24.78,24.69,24.69,22322.0,18.1887,18.1887,18.1226,18.1226,22322.0
2019-09-24 13:25:00,24.69,24.75,24.68,24.69,23852.0,18.1226,18.1666,18.1153,18.1226,23852.0
2019-09-24 13:30:00,24.69,24.74,24.68,24.73,29360.0,18.1226,18.1593,18.1153,18.152,29360.0
2019-09-24 13:35:00,24.73,24.77,24.72,24.76,23037.0,18.152,18.1813,18.1446,18.174,23037.0
2019-09-24 13:40:00,24.76,24.78,24.71,24.77,34462.0,18.174,18.1887,18.1373,18.1813,34462.0
2019-09-24 13:45:00,24.77,24.79,24.74,24.76,27323.0,18.1813,18.196,18.1593,18.174,27323.0
2019-09-24 13:50:00,24.76,24.76,24.66,24.66,41488.0,18.174,18.174,18.1006,18.1006,41488.0
2019-09-24 13:55:00,24.66,24.71,24.64,24.67,29053.0,18.1006,18.1373,18.0859,18.1079,29053.0
2019-09-24 14:00:00,24.67,24.68,24.62,24.64,33250.0,18.1079,18.1153,18.0712,18.0859,33250.0
2019-09-24 14:05:00,24.64,24.65,24.58,24.63,36314.0,18.0859,18.0932,18.0419,18.0786,36314.0
2019-09-24 14:10:00,24.62,24.82,24.6,24.8,65309.0,18.0712,18.218,18.0565,18.2033,65309.0
2019-09-24 14:15:00,24.8,24.85,24.76,24.83,66628.0,18.2033,18.24,18.174,18.2254,66628.0
2019-09-24 14:20:00,24.82,24.83,24.77,24.78,34832.0,18.218,18.2254,18.1813,18.1887,34832.0
2019-09-24 14:25:00,24.79,24.86,24.77,24.83,34670.0,18.196,18.2474,18.1813,18.2254,34670.0
2019-09-24 14:30:00,24.84,24.86,24.82,24.85,30589.0,18.2327,18.2474,18.218,18.24,30589.0
2019-09-24 14:35:00,24.85,24.9,24.77,24.84,111101.0,18.24,18.2767,18.1813,18.2327,111101.0
2019-09-24 14:40:00,24.83,24.84,24.75,24.76,47961.0,18.2254,18.2327,18.1666,18.174,47961.0
2019-09-24 14:45:00,24.76,24.78,24.73,24.75,31953.0,18.174,18.1887,18.152,18.1666,31953.0
2019-09-24 14:50:00,24.75,24.76,24.7,24.75,46306.0,18.1666,18.174,18.1299,18.1666,46306.0
2019-09-24 14:55:00,24.74,24.77,24.71,24.74,45871.0,18.1593,18.1813,18.1373,18.1593,45871.0
2019-09-24 15:00:00,24.73,24.9,24.72,24.89,50516.0,18.152,18.2767,18.1446,18.2694,50516.0
2019-09-24 15:05:00,24.9,24.94,24.88,24.92,56565.0,18.2767,18.3061,18.2621,18.2914,56565.0
2019-09-24 15:10:00,24.91,25.03,24.91,25.01,101758.0,18.2841,18.3722,18.2841,18.3575,101758.0
2019-09-24 15:15:00,25.0,25.02,24.91,24.91,53322.0,18.3501,18.3648,18.2841,18.2841,53322.0
2019-09-24 15:20:00,24.91,24.91,24.82,24.83,53109.0,18.2841,18.2841,18.218,18.2254,53109.0
2019-09-24 15:25:00,24.83,24.88,24.81,24.85,60381.0,18.2254,18.2621,18.2107,18.24,60381.0
2019-09-24 15:30:00,24.84,24.84,24.76,24.79,49120.0,18.2327,18.2327,18.174,18.196,49120.0
2019-09-24 15:35:00,24.78,24.82,24.77,24.77,78699.0,18.1887,18.218,18.1813,18.1813,78699.0
2019-09-24 15:40:00,24.78,24.78,24.7,24.73,91732.0,18.1887,18.1887,18.1299,18.152,91732.0
2019-09-24 15:45:00,24.73,24.83,24.71,24.8,93086.0,18.152,18.2254,18.1373,18.2033,93086.0
2019-09-24 15:50:00,24.8,24.82,24.72,24.76,174198.0,18.2033,18.218,18.1446,18.174,174198.0
2019-09-24 15:55:00,24.75,24.79,24.72,24.73,414780.0,18.1666,18.196,18.1446,18.152,414780.0
2019-09-25 09:30:00,24.27,24.56,24.19,24.53,92393.0,17.8143,18.0272,17.7556,18.0052,92393.0
2019-09-25 09:35:00,24.5,24.83,24.5,24.77,44553.0,17.9831,18.2254,17.9831,18.1813,44553.0
2019-09-25 09:40:00,24.76,24.77,24.56,24.56,38140.0,18.174,18.1813,18.0272,18.0272,38140.0
2019-09-25 09:45:00,24.56,24.67,24.56,24.6,31492.0,18.0272,18.1079,18.0272,18.0565,31492.0
2019-09-25 09:50:00,24.59,24.59,24.43,24.44,49731.0,18.0492,18.0492,17.9318,17.9391,49731.0
2019-09-25 09:55:00,24.43,24.43,24.26,24.3,59139.0,17.9318,17.9318,17.807,17.8363,59139.0
2019-09-25 10:00:00,24.3,24.45,24.25,24.42,108558.0,17.8363,17.9464,17.7996,17.9244,108558.0
2019-09-25 10:05:00,24.43,24.53,24.39,24.46,34829.0,17.9318,18.0052,17.9024,17.9538,34829.0
2019-09-25 10:10:00,24.45,24.49,24.4,24.41,76742.0,17.9464,17.9758,17.9097,17.9171,76742.0
2019-09-25 10:15:00,24.41,24.49,24.4,24.49,42384.0,17.9171,17.9758,17.9097,17.9758,42384.0
2019-09-25 10:20:00,24.48,24.51,24.32,24.32,62311.0,17.9685,17.9905,17.851,17.851,62311.0
2019-09-25 10:25:00,24.33,24.42,24.25,24.41,37182.0,17.8584,17.9244,17.7996,17.9171,37182.0
2019-09-25 10:30:00,24.4,24.49,24.35,24.46,74785.0,17.9097,17.9758,17.873,17.9538,74785.0
2019-09-25 10:35:00,24.46,24.53,24.32,24.37,143581.0,17.9538,18.0052,17.851,17.8877,143581.0
2019-09-25 10:40:00,24.36,24.42,24.32,24.37,67847.0,17.8804,17.9244,17.851,17.8877,67847.0
2019-09-25 10:45:00,24.37,24.55,24.37,24.53,58013.0,17.8877,18.0198,17.8877,18.0052,58013.0
2019-09-25 10:50:00,24.53,24.66,24.49,24.63,39384.0,18.0052,18.1006,17.9758,18.0786,39384.0
2019-09-25 10:55:00,24.63,24.66,24.58,24.65,45534.0,18.0786,18.1006,18.0419,18.0932,45534.0
2019-09-25 11:00:00,24.64,24.72,24.64,24.71,45082.0,18.0859,18.1446,18.0859,18.1373,45082.0
2019-09-25 11:05:00,24.7,24.78,24.67,24.68,35898.0,18.1299,18.1887,18.1079,18.1153,35898.0
2019-09-25 11:10:00,24.67,24.7,24.63,24.7,28674.0,18.1079,18.1299,18.0786,18.1299,28674.0
2019-09-25 11:15:00,24.69,24.73,24.61,24.61,24995.0,18.1226,18.152,18.0639,18.0639,24995.0
2019-09-25 11:20:00,24.62,24.73,24.61,24.65,42913.0,18.0712,18.152,18.0639,18.0932,42913.0
2019-09-25 11:25:00,24.65,24.66,24.62,24.65,20789.0,18.0932,18.1006,18.0712,18.0932,20789.0
2019-09-25 11:30:00,24.64,24.7,24.62,24.7,25837.0,18.0859,18.1299,18.0712,18.1299,25837.0
2019-09-25 11:35:00,24.7,24.72,24.64,24.69,37296.0,18.1299,18.1446,18.0859,18.1226,37296.0
2019-09-25 11:40:00,24.68,24.7,24.63,24.64,33531.0,18.1153,18.1299,18.0786,18.0859,33531.0
2019-09-25 11:45:00,24.63,24.65,24.55,24.55,33567.0,18.0786,18.0932,18.0198,18.0198,33567.0
2019-09-25 11:50:00,24.56,24.57,24.49,24.51,40930.0,18.0272,18.0345,17.9758,17.9905,40930.0
2019-09-25 11:55:00,24.51,24.51,24.41,24.48,27276.0,17.9905,17.9905,17.9171,17.9685,27276.0
2019-09-25 12:00:00,24.48,24.49,24.44,24.45,21969.0,17.9685,17.9758,17.9391,17.9464,21969.0
2019-09-25 12:05:00,24.46,24.47,24.43,24.44,46671.0,17.9538,17.9611,17.9318,17.9391,46671.0
2019-09-25 12:10:00,24.43,24.52,24.42,24.49,33938.0,17.9318,17.9978,17.9244,17.9758,33938.0
2019-09-25 12:15:00,24.48,24.55,24.47,24.55,59553.0,17.9685,18.0198,17.9611,18.0198,59553.0
2019-09-25 12:20:00,24.55,24.65,24.55,24.63,39754.0,18.0198,18.0932,18.0198,18.0786,39754.0
2019-09-25 12:25:00,24.62,24.63,24.59,24.62,25921.0,18.0712,18.0786,18.0492,18.0712,25921.0
2019-09-25 12:30:00,24.61,24.64,24.57,24.62,35461.0,18.0639,18.0859,18.0345,18.0712,35461.0
2019-09-25 12:35:00,24.62,24.63,24.59,24.61,22761.0,18.0712,18.0786,18.0492,18.0639,22761.0
2019-09-25 12:40:00,24.61,24.63,24.57,24.61,97568.0,18.0639,18.0786,18.0345,18.0639,97568.0
2019-09-25 12:45:00,24.61,24.64,24.58,24.6,33326.0,18.0639,18.0859,18.0419,18.0565,33326.0
2019-09-25 12:50:00,24.6,24.64,24.58,24.6,26276.0,18.0565,18.0859,18.0419,18.0565,26276.0
2019-09-25 12:55:00,24.61,24.63,24.57,24.59,32723.0,18.0639,18.0786,18.0345,18.0492,32723.0
2019-09-25 13:00:00,24.6,24.61,24.53,24.54,29053.0,18.0565,18.0639,18.0052,18.0125,29053.0
2019-09-25 13:05:00,24.53,24.57,24.51,24.56,25999.0,18.0052,18.0345,17.9905,18.0272,25999.0
2019-09-25 13:10:00,24.57,24.57,24.49,24.49,19395.0,18.0345,18.0345,17.9758,17.9758,19395.0
2019-09-25 13:15:00,24.49,24.49,24.43,24.48,36229.0,17.9758,17.9758,17.9318,17.9685,36229.0
2019-09-25 13:20:00,24.48,24.51,24.47,24.47,21366.0,17.9685,17.9905,17.9611,17.9611,21366.0
2019-09-25 13:25:00,24.46,24.49,24.45,24.48,19952.0,17.9538,17.9758,17.9464,17.9685,19952.0
2019-09-25 13:30:00,24.48,24.53,24.48,24.52,17548.0,17.9685,18.0052,17.9685,17.9978,17548.0
2019-09-25 13:35:00,24.51,24.55,24.51,24.53,19633.0,17.9905,18.0198,17.9905,18.0052,19633.0
2019-09-25 13:40:00,24.52,24.56,24.5,24.55,20524.0,17.9978,18.0272,17.9831,18.0198,20524.0
2019-09-25 13:45:00,24.56,24.6,24.54,24.56,25441.0,18.0272,18.0565,18.0125,18.0272,25441.0
2019-09-25 13:50:00,24.57,24.65,24.56,24.63,26013.0,18.0345,18.0932,18.0272,18.0786,26013.0
2019-09-25 13:55:00,24.63,24.66,24.61,24.63,83110.0,18.0786,18.1006,18.0639,18.0786,83110.0
2019-09-25 14:00:00,24.63,24.67,24.6,24.6,34969.0,18.0786,18.1079,18.0565,18.0565,34969.0
2019-09-25 14:05:00,24.6,24.6,24.55,24.55,35959.0,18.0565,18.0565,18.0198,18.0198,35959.0
2019-09-25 14:10:00,24.55,24.59,24.55,24.57,26772.0,18.0198,18.0492,18.0198,18.0345,26772.0
2019-09-25 14:15:00,24.58,24.6,24.56,24.58,19163.0,18.0419,18.0565,18.0272,18.0419,19163.0
2019-09-25 14:20:00,24.57,24.59,24.55,24.58,22043.0,18.0345,18.0492,18.0198,18.0419,22043.0
2019-09-25 14:25:00,24.57,24.64,24.56,24.64,62760.0,18.0345,18.0859,18.0272,18.0859,62760.0
2019-09-25 14:30:00,24.63,24.7,24.62,24.66,57206.0,18.0786,18.1299,18.0712,18.1006,57206.0
2019-09-25 14:35:00,24.67,24.72,24.66,24.67,40841.0,18.1079,18.1446,18.1006,18.1079,40841.0
2019-09-25 14:40:00,24.68,24.7,24.67,24.69,19532.0,18.1153,18.1299,18.1079,18.1226,19532.0
2019-09-25 14:45:00,24.69,24.7,24.67,24.7,31082.0,18.1226,18.1299,18.1079,18.1299,31082.0
2019-09-25 14:50:00,24.7,24.72,24.68,24.69,37054.0,18.1299,18.1446,18.1153,18.1226,37054.0
2019-09-25 14:55:00,24.69,24.73,24.68,24.71,28833.0,18.1226,18.152,18.1153,18.1373,28833.0
2019-09-25 15:00:00,24.71,24.74,24.69,24.73,29483.0,18.1373,18.1593,18.1226,18.152,29483.0
2019-09-25 15:05:00,24.72,24.75,24.7,24.72,36713.0,18.1446,18.1666,18.1299,18.1446,36713.0
2019-09-25 15:10:00,24.72,24.73,24.68,24.68,26982.0,18.1446,18.152,18.1153,18.1153,26982.0
2019-09-25 15:15:00,24.68,24.7,24.67,24.7,27477.0,18.1153,18.1299,18.1079,18.1299,27477.0
2019-09-25 15:20:00,24.69,24.72,24.67,24.71,35284.0,18.1226,18.1446,18.1079,18.1373,35284.0
2019-09-25 15:25:00,24.7,24.71,24.67,24.69,29522.0,18.1299,18.1373,18.1079,18.1226,29522.0
2019-09-25 15:30:00,24.69,24.73,24.68,24.73,56757.0,18.1226,18.152,18.1153,18.152,56757.0
2019-09-25 15:35:00,24.73,24.8,24.73,24.77,78555.0,18.152,18.2033,18.152,18.1813,78555.0
2019-09-25 15:40:00,24.77,24.8,24.76,24.79,56818.0,18.1813,18.2033,18.174,18.196,56818.0
2019-09-25 15:45:00,24.79,24.79,24.73,24.74,94435.0,18.196,18.196,18.152,18.1593,94435.0
2019-09-25 15:50:00,24.74,24.76,24.71,24.72,126080.0,18.1593,18.174,18.1373,18.1446,126080.0
2019-09-25 15:55:00,24.72,24.75,24.69,24.71,260585.0,18.1446,18.1666,18.1226,18.1373,260585.0
2019-09-26 09:30:00,24.36,24.5,24.32,24.45,52789.0,17.8804,17.9831,17.851,17.9464,52789.0
2019-09-26 09:35:00,24.43,24.46,24.25,24.25,42777.0,17.9318,17.9538,17.7996,17.7996,42777.0
2019-09-26 09:40:00,24.25,24.32,24.23,24.26,34184.0,17.7996,17.851,17.785,17.807,34184.0
2019-09-26 09:45:00,24.26,24.28,24.2,24.23,46410.0,17.807,17.8217,17.7629,17.785,46410.0
2019-09-26 09:50:00,24.23,24.23,24.11,24.13,52429.0,17.785,17.785,17.6969,17.7116,52429.0
2019-09-26 09:55:00,24.13,24.17,24.1,24.17,52211.0,17.7116,17.7409,17.6895,17.7409,52211.0
2019-09-26 10:00:00,24.16,24.27,24.15,24.25,38392.0,17.7336,17.8143,17.7262,17.7996,38392.0
2019-09-26 10:05:00,24.24,24.31,24.24,24.3,70129.0,17.7923,17.8437,17.7923,17.8363,70129.0
2019-09-26 10:10:00,24.29,24.32,24.23,24.32,60642.0,17.829,17.851,17.785,17.851,60642.0
2019-09-26 10:15:00,24.31,24.37,24.26,24.29,55538.0,17.8437,17.8877,17.807,17.829,55538.0
2019-09-26 10:20:00,24.31,24.34,24.26,24.27,44483.0,17.8437,17.8657,17.807,17.8143,44483.0
2019-09-26 10:25:00,24.28,24.33,24.25,24.32,29749.0,17.8217,17.8584,17.7996,17.851,29749.0
2019-09-26 10:30:00,24.33,24.33,24.19,24.22,43474.0,17.8584,17.8584,17.7556,17.7776,43474.0
2019-09-26 10:35:00,24.22,24.23,24.12,24.14,33014.0,17.7776,17.785,17.7042,17.7189,33014.0
2019-09-26 10:40:00,24.14,24.23,24.13,24.21,82888.0,17.7189,17.785,17.7116,17.7703,82888.0
2019-09-26 10:45:00,24.21,24.28,24.19,24.26,63453.0,17.7703,17.8217,17.7556,17.807,63453.0
2019-09-26 10:50:00,24.25,24.31,24.23,24.3,42200.0,17.7996,17.8437,17.785,17.8363,42200.0
2019-09-26 10:55:00,24.3,24.33,24.18,24.27,61869.0,17.8363,17.8584,17.7483,17.8143,61869.0
2019-09-26 11:00:00,24.26,24.27,24.16,24.19,21655.0,17.807,17.8143,17.7336,17.7556,21655.0
2019-09-26 11:05:00,24.21,24.25,24.17,24.21,46664.0,17.7703,17.7996,17.7409,17.7703,46664.0
2019-09-26 11:10:00,24.2,24.25,24.18,24.19,30179.0,17.7629,17.7996,17.7483,17.7556,30179.0
2019-09-26 11:15:00,24.19,24.26,24.16,24.18,24398.0,17.7556,17.807,17.7336,17.7483,24398.0
2019-09-26 11:20:00,24.16,24.16,24.1,24.13,21133.0,17.7336,17.7336,17.6895,17.7116,21133.0
2019-09-26 11:25:00,24.13,24.17,24.1,24.16,25489.0,17.7116,17.7409,17.6895,17.7336,25489.0
2019-09-26 11:30:00,24.16,24.18,24.13,24.18,25497.0,17.7336,17.7483,17.7116,17.7483,25497.0
2019-09-26 11:35:00,24.18,24.38,24.18,24.38,51926.0,17.7483,17.8951,17.7483,17.8951,51926.0
2019-09-26 11:40:00,24.38,24.39,24.33,24.37,33433.0,17.8951,17.9024,17.8584,17.8877,33433.0
2019-09-26 11:45:00,24.36,24.37,24.25,24.28,33245.0,17.8804,17.8877,17.7996,17.8217,33245.0
2019-09-26 11:50:00,24.28,24.28,24.22,24.23,14833.0,17.8217,17.8217,17.7776,17.785,14833.0
2019-09-26 11:55:00,24.24,24.25,24.19,24.19,12800.0,17.7923,17.7996,17.7556,17.7556,12800.0
2019-09-26 12:00:00,24.19,24.27,24.17,24.21,15557.0,17.7556,17.8143,17.7409,17.7703,15557.0
2019-09-26 12:05:00,24.22,24.26,24.21,24.22,14108.0,17.7776,17.807,17.7703,17.7776,14108.0
2019-09-26 12:10:00,24.22,24.24,24.18,24.24,18434.0,17.7776,17.7923,17.7483,17.7923,18434.0
2019-09-26 12:15:00,24.24,24.25,24.19,24.24,26759.0,17.7923,17.7996,17.7556,17.7923,26759.0
2019-09-26 12:20:00,24.24,24.29,24.23,24.29,11295.0,17.7923,17.829,17.785,17.829,11295.0
2019-09-26 12:25:00,24.28,24.28,24.24,24.25,14287.0,17.8217,17.8217,17.7923,17.7996,14287.0
2019-09-26 12:30:00,24.26,24.32,24.25,24.31,14524.0,17.807,17.851,17.7996,17.8437,14524.0
2019-09-26 12:35:00,24.3,24.37,24.29,24.36,22733.0,17.8363,17.8877,17.829,17.8804,22733.0
2019-09-26 12:40:00,24.37,24.37,24.32,24.32,12879.0,17.8877,17.8877,17.851,17.851,12879.0
2019-09-26 12:45:00,24.32,24.35,24.3,24.34,17841.0,17.851,17.873,17.8363,17.8657,17841.0
2019-09-26 12:50:00,24.33,24.34,24.3,24.34,80821.0,17.8584,17.8657,17.8363,17.8657,80821.0
2019-09-26 12:55:00,24.34,24.36,24.32,24.36,28518.0,17.8657,17.8804,17.851,17.8804,28518.0
2019-09-26 13:00:00,24.36,24.39,24.34,24.37,14016.0,17.8804,17.9024,17.8657,17.8877,14016.0
2019-09-26 13:05:00,24.36,24.37,24.33,24.35,34964.0,17.8804,17.8877,17.8584,17.873,34964.0
2019-09-26 13:10:00,24.35,24.35,24.31,24.34,44786.0,17.873,17.873,17.8437,17.8657,44786.0
2019-09-26 13:15:00,24.34,24.36,24.31,24.34,65669.0,17.8657,17.8804,17.8437,17.8657,65669.0
2019-09-26 13:20:00,24.34,24.37,24.32,24.34,41245.0,17.8657,17.8877,17.851,17.8657,41245.0
2019-09-26 13:25:00,24.35,24.36,24.33,24.34,37615.0,17.873,17.8804,17.8584,17.8657,37615.0
2019-09-26 13:30:00,24.34,24.36,24.33,24.34,27706.0,17.8657,17.8804,17.8584,17.8657,27706.0
2019-09-26 13:35:00,24.34,24.34,24.26,24.29,31788.0,17.8657,17.8657,17.807,17.829,31788.0
2019-09-26 13:40:00,24.29,24.29,24.23,24.27,14767.0,17.829,17.829,17.785,17.8143,14767.0
2019-09-26 13:45:00,24.27,24.28,24.22,24.23,24627.0,17.8143,17.8217,17.7776,17.785,24627.0
2019-09-26 13:50:00,24.23,24.24,24.18,24.2,31700.0,17.785,17.7923,17.7483,17.7629,31700.0
2019-09-26 13:55:00,24.2,24.24,24.19,24.23,49913.0,17.7629,17.7923,17.7556,17.785,49913.0
2019-09-26 14:00:00,24.23,24.26,24.21,24.25,37729.0,17.785,17.807,17.7703,17.7996,37729.0
2019-09-26 14:05:00,24.25,24.26,24.21,24.24,19974.0,17.7996,17.807,17.7703,17.7923,19974.0
2019-09-26 14:10:00,24.24,24.29,24.22,24.28,24179.0,17.7923,17.829,17.7776,17.8217,24179.0
2019-09-26 14:15:00,24.29,24.41,24.28,24.37,38418.0,17.829,17.9171,17.8217,17.8877,38418.0
2019-09-26 14:20:00,24.36,24.47,24.35,24.46,23509.0,17.8804,17.9611,17.873,17.9538,23509.0
2019-09-26 14:25:00,24.46,24.48,24.4,24.41,34539.0,17.9538,17.9685,17.9097,17.9171,34539.0
2019-09-26 14:30:00,24.41,24.45,24.41,24.42,14706.0,17.9171,17.9464,17.9171,17.9244,14706.0
2019-09-26 14:35:00,24.43,24.44,24.39,24.41,17661.0,17.9318,17.9391,17.9024,17.9171,17661.0
2019-09-26 14:40:00,24.41,24.44,24.4,24.4,12926.0,17.9171,17.9391,17.9097,17.9097,12926.0
2019-09-26 14:45:00,24.4,24.43,24.4,24.41,15798.0,17.9097,17.9318,17.9097,17.9171,15798.0
2019-09-26 14:50:00,24.41,24.43,24.38,24.39,24008.0,17.9171,17.9318,17.8951,17.9024,24008.0
2019-09-26 14:55:00,24.4,24.41,24.36,24.39,26308.0,17.9097,17.9171,17.8804,17.9024,26308.0
2019-09-26 15:00:00,24.39,24.46,24.39,24.45,25531.0,17.9024,17.9538,17.9024,17.9464,25531.0
2019-09-26 15:05:00,24.44,24.45,24.4,24.42,14822.0,17.9391,17.9464,17.9097,17.9244,14822.0
2019-09-26 15:10:00,24.42,24.44,24.39,24.43,26655.0,17.9244,17.9391,17.9024,17.9318,26655.0
2019-09-26 15:15:00,24.42,24.43,24.34,24.37,26699.0,17.9244,17.9318,17.8657,17.8877,26699.0
2019-09-26 15:20:00,24.37,24.4,24.34,24.35,35292.0,17.8877,17.9097,17.8657,17.873,35292.0
2019-09-26 15:25:00,24.36,24.42,24.36,24.42,51172.0,17.8804,17.9244,17.8804,17.9244,51172.0
2019-09-26 15:30:00,24.42,24.49,24.41,24.48,77559.0,17.9244,17.9758,17.9171,17.9685,77559.0
2019-09-26 15:35:00,24.49,24.53,24.48,24.48,119982.0,17.9758,18.0052,17.9685,17.9685,119982.0
2019-09-26 15:40:00,24.48,24.48,24.38,24.39,50664.0,17.9685,17.9685,17.8951,17.9024,50664.0
2019-09-26 15:45:00,24.39,24.41,24.36,24.39,50748.0,17.9024,17.9171,17.8804,17.9024,50748.0
2019-09-26 15:50:00,24.39,24.43,24.37,24.42,109471.0,17.9024,17.9318,17.8877,17.9244,109471.0
2019-09-26 15:55:00,24.41,24.42,24.35,24.41,182407.0,17.9171,17.9244,17.873,17.9171,182407.0
2019-09-27 09:30:00,24.0,24.32,23.87,24.3,104690.0,17.6161,17.851,17.5207,17.8363,104690.0
2019-09-27 09:35:00,24.32,24.4,24.19,24.32,61344.0,17.851,17.9097,17.7556,17.851,61344.0
2019-09-27 09:40:00,24.32,24.44,24.28,24.4,59368.0,17.851,17.9391,17.8217,17.9097,59368.0
2019-09-27 09:45:00,24.39,24.45,24.35,24.42,40052.0,17.9024,17.9464,17.873,17.9244,40052.0
2019-09-27 09:50:00,24.42,24.46,24.3,24.33,38229.0,17.9244,17.9538,17.8363,17.8584,38229.0
2019-09-27 09:55:00,24.33,24.37,24.26,24.33,48019.0,17.8584,17.8877,17.807,17.8584,48019.0
2019-09-27 10:00:00,24.33,24.33,24.2,24.22,69595.0,17.8584,17.8584,17.7629,17.7776,69595.0
2019-09-27 10:05:00,24.22,24.3,24.19,24.27,50965.0,17.7776,17.8363,17.7556,17.8143,50965.0
2019-09-27 10:10:00,24.27,24.48,24.25,24.39,100770.0,17.8143,17.9685,17.7996,17.9024,100770.0
2019-09-27 10:15:00,24.4,24.48,24.37,24.46,29956.0,17.9097,17.9685,17.8877,17.9538,29956.0
2019-09-27 10:20:00,24.48,24.54,24.47,24.52,51807.0,17.9685,18.0125,17.9611,17.9978,51807.0
2019-09-27 10:25:00,24.52,24.58,24.49,24.55,24337.0,17.9978,18.0419,17.9758,18.0198,24337.0
2019-09-27 10:30:00,24.56,24.67,24.55,24.67,55619.0,18.0272,18.1079,18.0198,18.1079,55619.0
2019-09-27 10:35:00,24.67,24.72,24.6,24.61,22818.0,18.1079,18.1446,18.0565,18.0639,22818.0
2019-09-27 10:40:00,24.61,24.62,24.55,24.62,47293.0,18.0639,18.0712,18.0198,18.0712,47293.0
2019-09-27 10:45:00,24.62,24.64,24.58,24.62,27068.0,18.0712,18.0859,18.0419,18.0712,27068.0
2019-09-27 10:50:00,24.63,24.63,24.54,24.59,35088.0,18.0786,18.0786,18.0125,18.0492,35088.0
2019-09-27 10:55:00,24.59,24.59,24.54,24.56,11941.0,18.0492,18.0492,18.0125,18.0272,11941.0
2019-09-27 11:00:00,24.55,24.63,24.52,24.62,21642.0,18.0198,18.0786,17.9978,18.0712,21642.0
2019-09-27 11:05:00,24.62,24.64,24.54,24.6,41651.0,18.0712,18.0859,18.0125,18.0565,41651.0
2019-09-27 11:10:00,24.6,24.6,24.5,24.52,22078.0,18.0565,18.0565,17.9831,17.9978,22078.0
2019-09-27 11:15:00,24.53,24.54,24.5,24.5,24039.0,18.0052,18.0125,17.9831,17.9831,24039.0
2019-09-27 11:20:00,24.49,24.53,24.45,24.51,19192.0,17.9758,18.0052,17.9464,17.9905,19192.0
2019-09-27 11:25:00,24.5,24.54,24.47,24.5,23537.0,17.9831,18.0125,17.9611,17.9831,23537.0
2019-09-27 11:30:00,24.49,24.57,24.47,24.57,21969.0,17.9758,18.0345,17.9611,18.0345,21969.0
2019-09-27 11:35:00,24.57,24.58,24.25,24.35,79048.0,18.0345,18.0419,17.7996,17.873,79048.0
2019-09-27 11:40:00,24.34,24.38,24.27,24.32,42732.0,17.8657,17.8951,17.8143,17.851,42732.0
2019-09-27 11:45:00,24.31,24.38,24.28,24.34,20333.0,17.8437,17.8951,17.8217,17.8657,20333.0
2019-09-27 11:50:00,24.33,24.38,24.3,24.38,21782.0,17.8584,17.8951,17.8363,17.8951,21782.0
2019-09-27 11:55:00,24.37,24.49,24.36,24.43,30653.0,17.8877,17.9758,17.8804,17.9318,30653.0
2019-09-27 12:00:00,24.42,24.45,24.39,24.42,17919.0,17.9244,17.9464,17.9024,17.9244,17919.0
2019-09-27 12:05:00,24.42,24.47,24.4,24.44,15931.0,17.9244,17.9611,17.9097,17.9391,15931.0
2019-09-27 12:10:00,24.45,24.49,24.42,24.47,17712.0,17.9464,17.9758,17.9244,17.9611,17712.0
2019-09-27 12:15:00,24.46,24.48,24.38,24.39,22418.0,17.9538,17.9685,17.8951,17.9024,22418.0
2019-09-27 12:20:00,24.39,24.43,24.39,24.41,10701.0,17.9024,17.9318,17.9024,17.9171,10701.0
2019-09-27 12:25:00,24.41,24.42,24.37,24.4,21125.0,17.9171,17.9244,17.8877,17.9097,21125.0
2019-09-27 12:30:00,24.38,24.38,24.34,24.34,15586.0,17.8951,17.8951,17.8657,17.8657,15586.0
2019-09-27 12:35:00,24.35,24.39,24.33,24.37,10970.0,17.873,17.9024,17.8584,17.8877,10970.0
2019-09-27 12:40:00,24.37,24.38,24.29,24.3,16657.0,17.8877,17.8951,17.829,17.8363,16657.0
2019-09-27 12:45:00,24.29,24.29,24.21,24.21,78704.0,17.829,17.829,17.7703,17.7703,78704.0
2019-09-27 12:50:00,24.21,24.26,24.2,24.24,18256.0,17.7703,17.807,17.7629,17.7923,18256.0
2019-09-27 12:55:00,24.25,24.26,24.14,24.15,27712.0,17.7996,17.807,17.7189,17.7262,27712.0
2019-09-27 13:00:00,24.15,24.15,24.09,24.12,56956.0,17.7262,17.7262,17.6822,17.7042,56956.0
2019-09-27 13:05:00,24.12,24.15,24.1,24.12,77674.0,17.7042,17.7262,17.6895,17.7042,77674.0
2019-09-27 13:10:00,24.12,24.19,24.09,24.16,434934.0,17.7042,17.7556,17.6822,17.7336,434934.0
2019-09-27 13:15:00,24.16,24.18,24.14,24.17,26568.0,17.7336,17.7483,17.7189,17.7409,26568.0
2019-09-27 13:20:00,24.18,24.2,24.14,24.16,76767.0,17.7483,17.7629,17.7189,17.7336,76767.0
2019-09-27 13:25:00,24.15,24.26,24.15,24.23,186498.0,17.7262,17.807,17.7262,17.785,186498.0
2019-09-27 13:30:00,24.23,24.24,24.17,24.23,42806.0,17.785,17.7923,17.7409,17.785,42806.0
2019-09-27 13:35:00,24.23,24.23,24.16,24.18,23305.0,17.785,17.785,17.7336,17.7483,23305.0
2019-09-27 13:40:00,24.19,24.22,24.16,24.2,13415.0,17.7556,17.7776,17.7336,17.7629,13415.0
2019-09-27 13:45:00,24.19,24.19,24.1,24.12,22727.0,17.7556,17.7556,17.6895,17.7042,22727.0
2019-09-27 13:50:00,24.12,24.19,24.11,24.19,32415.0,17.7042,17.7556,17.6969,17.7556,32415.0
2019-09-27 13:55:00,24.19,24.24,24.18,24.24,22175.0,17.7556,17.7923,17.7483,17.7923,22175.0
2019-09-27 14:00:00,24.24,24.25,24.2,24.25,25742.0,17.7923,17.7996,17.7629,17.7996,25742.0
2019-09-27 14:05:00,24.25,24.27,24.21,24.23,26806.0,17.7996,17.8143,17.7703,17.785,26806.0
2019-09-27 14:10:00,24.22,24.28,24.21,24.26,23343.0,17.7776,17.8217,17.7703,17.807,23343.0
2019-09-27 14:15:00,24.25,24.3,24.24,24.3,28170.0,17.7996,17.8363,17.7923,17.8363,28170.0
2019-09-27 14:20:00,24.3,24.32,24.24,24.25,20435.0,17.8363,17.851,17.7923,17.7996,20435.0
2019-09-27 14:25:00,24.25,24.32,24.24,24.3,24482.0,17.7996,17.851,17.7923,17.8363,24482.0
2019-09-27 14:30:00,24.3,24.3,24.22,24.24,18321.0,17.8363,17.8363,17.7776,17.7923,18321.0
2019-09-27 14:35:00,24.24,24.28,24.23,24.26,55356.0,17.7923,17.8217,17.785,17.807,55356.0
2019-09-27 14:40:00,24.26,24.31,24.26,24.28,20499.0,17.807,17.8437,17.807,17.8217,20499.0
2019-09-27 14:45:00,24.29,24.3,24.22,24.22,144539.0,17.829,17.8363,17.7776,17.7776,144539.0
2019-09-27 14:50:00,24.23,24.27,24.21,24.22,40068.0,17.785,17.8143,17.7703,17.7776,40068.0
2019-09-27 14:55:00,24.22,24.24,24.2,24.21,20193.0,17.7776,17.7923,17.7629,17.7703,20193.0
2019-09-27 15:00:00,24.22,24.24,24.19,24.19,24845.0,17.7776,17.7923,17.7556,17.7556,24845.0
2019-09-27 15:05:00,24.19,24.23,24.18,24.2,111817.0,17.7556,17.785,17.7483,17.7629,111817.0
2019-09-27 15:10:00,24.21,24.22,24.18,24.19,25872.0,17.7703,17.7776,17.7483,17.7556,25872.0
2019-09-27 15:15:00,24.19,24.27,24.19,24.26,27204.0,17.7556,17.8143,17.7556,17.807,27204.0
2019-09-27 15:20:00,24.26,24.29,24.23,24.27,30267.0,17.807,17.829,17.785,17.8143,30267.0
2019-09-27 15:25:00,24.26,24.28,24.22,24.23,37094.0,17.807,17.8217,17.7776,17.785,37094.0
2019-09-27 15:30:00,24.22,24.25,24.2,24.21,65911.0,17.7776,17.7996,17.7629,17.7703,65911.0
2019-09-27 15:35:00,24.21,24.28,24.2,24.26,92271.0,17.7703,17.8217,17.7629,17.807,92271.0
2019-09-27 15:40:00,24.25,24.27,24.23,24.27,54608.0,17.7996,17.8143,17.785,17.8143,54608.0
2019-09-27 15:45:00,24.27,24.27,24.17,24.17,56445.0,17.8143,17.8143,17.7409,17.7409,56445.0
2019-09-27 15:50:00,24.17,24.23,24.17,24.2,97347.0,17.7409,17.785,17.7409,17.7629,97347.0
2019-09-27 15:55:00,24.19,24.26,24.17,24.24,214067.0,17.7556,17.807,17.7409,17.7923,214067.0
2019-09-30 09:30:00,24.07,24.17,24.02,24.12,81688.0,17.6675,17.7409,17.6308,17.7042,81688.0
2019-09-30 09:35:00,24.13,24.21,24.09,24.1,36602.0,17.7116,17.7703,17.6822,17.6895,36602.0
2019-09-30 09:40:00,24.1,24.14,24.01,24.13,62501.0,17.6895,17.7189,17.6235,17.7116,62501.0
2019-09-30 09:45:00,24.12,24.13,24.01,24.04,89012.0,17.7042,17.7116,17.6235,17.6455,89012.0
2019-09-30 09:50:00,24.04,24.05,23.89,23.93,68093.0,17.6455,17.6528,17.5354,17.5648,68093.0
2019-09-30 09:55:00,23.92,24.02,23.89,24.0,52952.0,17.5574,17.6308,17.5354,17.6161,52952.0
2019-09-30 10:00:00,23.99,24.02,23.88,23.91,52714.0,17.6088,17.6308,17.5281,17.5501,52714.0
2019-09-30 10:05:00,23.91,23.91,23.85,23.91,45823.0,17.5501,17.5501,17.506,17.5501,45823.0
2019-09-30 10:10:00,23.91,24.04,23.91,24.03,37537.0,17.5501,17.6455,17.5501,17.6382,37537.0
2019-09-30 10:15:00,24.03,24.08,24.0,24.02,67182.0,17.6382,17.6749,17.6161,17.6308,67182.0
2019-09-30 10:20:00,24.03,24.06,23.96,23.98,97565.0,17.6382,17.6602,17.5868,17.6015,97565.0
2019-09-30 10:25:00,23.98,24.0,23.92,23.92,25407.0,17.6015,17.6161,17.5574,17.5574,25407.0
2019-09-30 10:30:00,23.92,24.01,23.92,23.99,60646.0,17.5574,17.6235,17.5574,17.6088,60646.0
2019-09-30 10:35:00,23.99,24.03,23.97,24.03,48085.0,17.6088,17.6382,17.5941,17.6382,48085.0
2019-09-30 10:40:00,24.03,24.05,23.95,23.98,63277.0,17.6382,17.6528,17.5794,17.6015,63277.0
2019-09-30 10:45:00,23.97,24.06,23.96,24.04,29022.0,17.5941,17.6602,17.5868,17.6455,29022.0
2019-09-30 10:50:00,24.03,24.07,24.01,24.05,42505.0,17.6382,17.6675,17.6235,17.6528,42505.0
2019-09-30 10:55:00,24.06,24.08,24.01,24.04,30306.0,17.6602,17.6749,17.6235,17.6455,30306.0
2019-09-30 11:00:00,24.04,24.05,23.97,23.98,51319.0,17.6455,17.6528,17.5941,17.6015,51319.0
2019-09-30 11:05:00,23.98,24.03,23.95,24.03,34117.0,17.6015,17.6382,17.5794,17.6382,34117.0
2019-09-30 11:10:00,24.04,24.04,23.99,24.01,32173.0,17.6455,17.6455,17.6088,17.6235,32173.0
2019-09-30 11:15:00,24.0,24.04,23.96,23.96,51807.0,17.6161,17.6455,17.5868,17.5868,51807.0
2019-09-30 11:20:00,23.96,23.98,23.9,23.9,83313.0,17.5868,17.6015,17.5427,17.5427,83313.0
2019-09-30 11:25:00,23.91,24.02,23.91,23.99,35804.0,17.5501,17.6308,17.5501,17.6088,35804.0
2019-09-30 11:30:00,23.99,24.01,23.95,23.98,45272.0,17.6088,17.6235,17.5794,17.6015,45272.0
2019-09-30 11:35:00,23.98,23.99,23.94,23.96,45554.0,17.6015,17.6088,17.5721,17.5868,45554.0
2019-09-30 11:40:00,23.96,23.99,23.94,23.97,44005.0,17.5868,17.6088,17.5721,17.5941,44005.0
2019-09-30 11:45:00,23.96,24.0,23.94,23.95,38636.0,17.5868,17.6161,17.5721,17.5794,38636.0
2019-09-30 11:50:00,23.96,24.01,23.96,24.01,17471.0,17.5868,17.6235,17.5868,17.6235,17471.0
2019-09-30 11:55:00,24.0,24.01,23.94,23.96,23513.0,17.6161,17.6235,17.5721,17.5868,23513.0
2019-09-30 12:00:00,23.97,24.03,23.97,24.02,20882.0,17.5941,17.6382,17.5941,17.6308,20882.0
2019-09-30 12:05:00,24.03,24.04,23.99,24.0,18799.0,17.6382,17.6455,17.6088,17.6161,18799.0
2019-09-30 12:10:00,24.0,24.01,23.96,23.98,40043.0,17.6161,17.6235,17.5868,17.6015,40043.0
2019-09-30 12:15:00,23.98,24.04,23.98,24.02,33934.0,17.6015,17.6455,17.6015,17.6308,33934.0
2019-09-30 12:20:00,24.01,24.08,24.01,24.07,23929.0,17.6235,17.6749,17.6235,17.6675,23929.0
2019-09-30 12:25:00,24.08,24.09,24.04,24.06,22133.0,17.6749,17.6822,17.6455,17.6602,22133.0
2019-09-30 12:30:00,24.06,24.07,24.03,24.05,19951.0,17.6602,17.6675,17.6382,17.6528,19951.0
2019-09-30 12:35:00,24.05,24.07,24.03,24.03,10738.0,17.6528,17.6675,17.6382,17.6382,10738.0
2019-09-30 12:40:00,24.03,24.05,24.01,24.03,11590.0,17.6382,17.6528,17.6235,17.6382,11590.0
2019-09-30 12:45:00,24.03,24.04,24.01,24.04,20704.0,17.6382,17.6455,17.6235,17.6455,20704.0
2019-09-30 12:50:00,24.04,24.06,24.03,24.04,22812.0,17.6455,17.6602,17.6382,17.6455,22812.0
2019-09-30 12:55:00,24.05,24.09,24.04,24.08,19770.0,17.6528,17.6822,17.6455,17.6749,19770.0
2019-09-30 13:00:00,24.09,24.1,24.07,24.1,22180.0,17.6822,17.6895,17.6675,17.6895,22180.0
2019-09-30 13:05:00,24.1,24.11,24.05,24.05,32117.0,17.6895,17.6969,17.6528,17.6528,32117.0
2019-09-30 13:10:00,24.05,24.07,24.04,24.07,19460.0,17.6528,17.6675,17.6455,17.6675,19460.0
2019-09-30 13:15:00,24.06,24.08,24.05,24.08,27472.0,17.6602,17.6749,17.6528,17.6749,27472.0
2019-09-30 13:20:00,24.08,24.09,24.01,24.02,25551.0,17.6749,17.6822,17.6235,17.6308,25551.0
2019-09-30 13:25:00,24.01,24.05,24.0,24.04,27370.0,17.6235,17.6528,17.6161,17.6455,27370.0
2019-09-30 13:30:00,24.04,24.05,24.03,24.03,8989.0,17.6455,17.6528,17.6382,17.6382,8989.0
2019-09-30 13:35:00,24.03,24.06,24.02,24.04,30252.0,17.6382,17.6602,17.6308,17.6455,30252.0
2019-09-30 13:40:00,24.04,24.11,24.02,24.11,25119.0,17.6455,17.6969,17.6308,17.6969,25119.0
2019-09-30 13:45:00,24.12,24.15,24.11,24.13,22150.0,17.7042,17.7262,17.6969,17.7116,22150.0
2019-09-30 13:50:00,24.13,24.15,24.05,24.05,27918.0,17.7116,17.7262,17.6528,17.6528,27918.0
2019-09-30 13:55:00,24.05,24.08,24.04,24.06,22738.0,17.6528,17.6749,17.6455,17.6602,22738.0
2019-09-30 14:00:00,24.06,24.07,24.03,24.06,13987.0,17.6602,17.6675,17.6382,17.6602,13987.0
2019-09-30 14:05:00,24.06,24.07,24.04,24.05,7023.0,17.6602,17.6675,17.6455,17.6528,7023.0
2019-09-30 14:10:00,24.05,24.06,24.03,24.04,19331.0,17.6528,17.6602,17.6382,17.6455,19331.0
2019-09-30 14:15:00,24.04,24.04,24.0,24.01,24269.0,17.6455,17.6455,17.6161,17.6235,24269.0
2019-09-30 14:20:00,24.02,24.03,24.01,24.03,54584.0,17.6308,17.6382,17.6235,17.6382,54584.0
2019-09-30 14:25:00,24.03,24.03,23.97,24.0,85479.0,17.6382,17.6382,17.5941,17.6161,85479.0
2019-09-30 14:30:00,23.99,24.07,23.99,24.07,65413.0,17.6088,17.6675,17.6088,17.6675,65413.0
2019-09-30 14:35:00,24.07,24.09,24.06,24.08,14942.0,17.6675,17.6822,17.6602,17.6749,14942.0
2019-09-30 14:40:00,24.08,24.11,24.08,24.09,15505.0,17.6749,17.6969,17.6749,17.6822,15505.0
2019-09-30 14:45:00,24.08,24.14,24.08,24.12,24690.0,17.6749,17.7189,17.6749,17.7042,24690.0
2019-09-30 14:50:00,24.12,24.13,24.08,24.12,27292.0,17.7042,17.7116,17.6749,17.7042,27292.0
2019-09-30 14:55:00,24.11,24.12,24.08,24.09,22172.0,17.6969,17.7042,17.6749,17.6822,22172.0
2019-09-30 15:00:00,24.09,24.12,24.07,24.07,14800.0,17.6822,17.7042,17.6675,17.6675,14800.0
2019-09-30 15:05:00,24.07,24.09,24.05,24.06,27873.0,17.6675,17.6822,17.6528,17.6602,27873.0
2019-09-30 15:10:00,24.06,24.14,24.05,24.12,29871.0,17.6602,17.7189,17.6528,17.7042,29871.0
2019-09-30 15:15:00,24.11,24.15,24.11,24.13,19730.0,17.6969,17.7262,17.6969,17.7116,19730.0
2019-09-30 15:20:00,24.13,24.15,24.1,24.13,27907.0,17.7116,17.7262,17.6895,17.7116,27907.0
2019-09-30 15:25:00,24.12,24.13,24.09,24.1,24725.0,17.7042,17.7116,17.6822,17.6895,24725.0
2019-09-30 15:30:00,24.09,24.15,24.09,24.14,45982.0,17.6822,17.7262,17.6822,17.7189,45982.0
2019-09-30 15:35:00,24.14,24.16,24.13,24.16,45418.0,17.7189,17.7336,17.7116,17.7336,45418.0
2019-09-30 15:40:00,24.15,24.16,24.11,24.11,39450.0,17.7262,17.7336,17.6969,17.6969,39450.0
2019-09-30 15:45:00,24.11,24.14,24.08,24.09,117974.0,17.6969,17.7189,17.6749,17.6822,117974.0
2019-09-30 15:50:00,24.08,24.1,24.06,24.07,108446.0,17.6749,17.6895,17.6602,17.6675,108446.0
2019-09-30 15:55:00,24.07,24.1,24.05,24.07,199572.0,17.6675,17.6895,17.6528,17.6675,199572.0
2019-10-01 09:30:00,24.2,24.34,24.13,24.21,79312.0,17.7629,17.8657,17.7116,17.7703,79312.0
2019-10-01 09:35:00,24.2,24.22,24.14,24.15,56625.0,17.7629,17.7776,17.7189,17.7262,56625.0
2019-10-01 09:40:00,24.15,24.26,24.15,24.24,21976.0,17.7262,17.807,17.7262,17.7923,21976.0
2019-10-01 09:45:00,24.23,24.47,24.23,24.46,36424.0,17.785,17.9611,17.785,17.9538,36424.0
2019-10-01 09:50:00,24.46,24.46,24.34,24.45,21201.0,17.9538,17.9538,17.8657,17.9464,21201.0
2019-10-01 09:55:00,24.47,24.54,24.44,24.47,43404.0,17.9611,18.0125,17.9391,17.9611,43404.0
2019-10-01 10:00:00,24.45,24.47,24.31,24.31,70825.0,17.9464,17.9611,17.8437,17.8437,70825.0
2019-10-01 10:05:00,24.3,24.31,24.22,24.27,67858.0,17.8363,17.8437,17.7776,17.8143,67858.0
2019-10-01 10:10:00,24.27,24.33,24.24,24.29,95403.0,17.8143,17.8584,17.7923,17.829,95403.0
2019-10-01 10:15:00,24.29,24.45,24.28,24.44,50854.0,17.829,17.9464,17.8217,17.9391,50854.0
2019-10-01 10:20:00,24.43,24.46,24.39,24.46,109648.0,17.9318,17.9538,17.9024,17.9538,109648.0
2019-10-01 10:25:00,24.45,24.46,24.3,24.36,66529.0,17.9464,17.9538,17.8363,17.8804,66529.0
2019-10-01 10:30:00,24.35,24.35,24.23,24.3,47669.0,17.873,17.873,17.785,17.8363,47669.0
2019-10-01 10:35:00,24.29,24.3,24.19,24.2,44692.0,17.829,17.8363,17.7556,17.7629,44692.0
2019-10-01 10:40:00,24.19,24.2,24.12,24.16,44150.0,17.7556,17.7629,17.7042,17.7336,44150.0
2019-10-01 10:45:00,24.15,24.17,24.08,24.08,38544.0,17.7262,17.7409,17.6749,17.6749,38544.0
2019-10-01 10:50:00,24.08,24.13,24.07,24.07,47050.0,17.6749,17.7116,17.6675,17.6675,47050.0
2019-10-01 10:55:00,24.07,24.08,24.01,24.05,33848.0,17.6675,17.6749,17.6235,17.6528,33848.0
2019-10-01 11:00:00,24.05,24.06,23.97,24.01,61824.0,17.6528,17.6602,17.5941,17.6235,61824.0
2019-10-01 11:05:00,24.01,24.03,23.96,23.96,33421.0,17.6235,17.6382,17.5868,17.5868,33421.0
2019-10-01 11:10:00,23.96,23.97,23.91,23.92,18658.0,17.5868,17.5941,17.5501,17.5574,18658.0
2019-10-01 11:15:00,23.91,23.96,23.89,23.94,22744.0,17.5501,17.5868,17.5354,17.5721,22744.0
2019-10-01 11:20:00,23.94,24.03,23.91,24.01,31650.0,17.5721,17.6382,17.5501,17.6235,31650.0
2019-10-01 11:25:00,24.0,24.0,23.95,23.98,29634.0,17.6161,17.6161,17.5794,17.6015,29634.0
2019-10-01 11:30:00,23.96,24.05,23.96,24.05,43283.0,17.5868,17.6528,17.5868,17.6528,43283.0
2019-10-01 11:35:00,24.05,24.07,24.0,24.02,43135.0,17.6528,17.6675,17.6161,17.6308,43135.0
2019-10-01 11:40:00,24.01,24.01,23.93,23.95,25718.0,17.6235,17.6235,17.5648,17.5794,25718.0
2019-10-01 11:45:00,23.94,23.96,23.83,23.83,40319.0,17.5721,17.5868,17.4914,17.4914,40319.0
2019-10-01 11:50:00,23.83,23.88,23.8,23.83,47603.0,17.4914,17.5281,17.4693,17.4914,47603.0
2019-10-01 11:55:00,23.84,23.88,23.83,23.87,29483.0,17.4987,17.5281,17.4914,17.5207,29483.0
2019-10-01 12:00:00,23.88,23.89,23.82,23.83,31669.0,17.5281,17.5354,17.484,17.4914,31669.0
2019-10-01 12:05:00,23.82,23.82,23.77,23.77,30559.0,17.484,17.484,17.4473,17.4473,30559.0
2019-10-01 12:10:00,23.76,23.77,23.7,23.71,25399.0,17.44,17.4473,17.3959,17.4033,25399.0
2019-10-01 12:15:00,23.71,23.75,23.69,23.74,42779.0,17.4033,17.4326,17.3886,17.4253,42779.0
2019-10-01 12:20:00,23.74,23.75,23.67,23.68,10136.0,17.4253,17.4326,17.3739,17.3813,10136.0
2019-10-01 12:25:00,23.69,23.72,23.66,23.66,25083.0,17.3886,17.4106,17.3666,17.3666,25083.0
2019-10-01 12:30:00,23.66,23.7,23.65,23.7,10661.0,17.3666,17.3959,17.3592,17.3959,10661.0
2019-10-01 12:35:00,23.7,23.7,23.64,23.66,10522.0,17.3959,17.3959,17.3519,17.3666,10522.0
2019-10-01 12:40:00,23.66,23.71,23.65,23.69,22539.0,17.3666,17.4033,17.3592,17.3886,22539.0
2019-10-01 12:45:00,23.69,23.71,23.68,23.69,12609.0,17.3886,17.4033,17.3813,17.3886,12609.0
2019-10-01 12:50:00,23.69,23.69,23.58,23.59,54710.0,17.3886,17.3886,17.3079,17.3152,54710.0
2019-10-01 12:55:00,23.59,23.6,23.54,23.54,17860.0,17.3152,17.3225,17.2785,17.2785,17860.0
2019-10-01 13:00:00,23.54,23.59,23.54,23.58,62821.0,17.2785,17.3152,17.2785,17.3079,62821.0
2019-10-01 13:05:00,23.58,23.58,23.5,23.53,34855.0,17.3079,17.3079,17.2491,17.2712,34855.0
2019-10-01 13:10:00,23.52,23.54,23.5,23.51,21196.0,17.2638,17.2785,17.2491,17.2565,21196.0
2019-10-01 13:15:00,23.5,23.5,23.44,23.44,26963.0,17.2491,17.2491,17.2051,17.2051,26963.0
2019-10-01 13:20:00,23.44,23.45,23.39,23.4,34018.0,17.2051,17.2124,17.1684,17.1757,34018.0
2019-10-01 13:25:00,23.4,23.44,23.39,23.41,16019.0,17.1757,17.2051,17.1684,17.1831,16019.0
2019-10-01 13:30:00,23.41,23.43,23.32,23.34,21173.0,17.1831,17.1978,17.117,17.1317,21173.0
2019-10-01 13:35:00,23.35,23.37,23.32,23.34,26679.0,17.139,17.1537,17.117,17.1317,26679.0
2019-10-01 13:40:00,23.34,23.34,23.28,23.34,57991.0,17.1317,17.1317,17.0876,17.1317,57991.0
2019-10-01 13:45:00,23.33,23.36,23.32,23.33,25083.0,17.1243,17.1464,17.117,17.1243,25083.0
2019-10-01 13:50:00,23.34,23.34,23.28,23.29,32216.0,17.1317,17.1317,17.0876,17.095,32216.0
2019-10-01 13:55:00,23.28,23.28,23.24,23.26,36810.0,17.0876,17.0876,17.0583,17.073,36810.0
2019-10-01 14:00:00,23.26,23.29,23.23,23.27,27936.0,17.073,17.095,17.0509,17.0803,27936.0
2019-10-01 14:05:00,23.28,23.28,23.16,23.18,36987.0,17.0876,17.0876,16.9996,17.0142,36987.0
2019-10-01 14:10:00,23.18,23.27,23.17,23.26,25173.0,17.0142,17.0803,17.0069,17.073,25173.0
2019-10-01 14:15:00,23.26,23.27,23.21,23.25,51874.0,17.073,17.0803,17.0363,17.0656,51874.0
2019-10-01 14:20:00,23.25,23.32,23.25,23.31,21774.0,17.0656,17.117,17.0656,17.1097,21774.0
2019-10-01 14:25:00,23.32,23.36,23.32,23.35,24264.0,17.117,17.1464,17.117,17.139,24264.0
2019-10-01 14:30:00,23.35,23.39,23.34,23.37,45678.0,17.139,17.1684,17.1317,17.1537,45678.0
2019-10-01 14:35:00,23.38,23.4,23.32,23.35,44336.0,17.1611,17.1757,17.117,17.139,44336.0
2019-10-01 14:40:00,23.36,23.41,23.35,23.38,47910.0,17.1464,17.1831,17.139,17.1611,47910.0
2019-10-01 14:45:00,23.38,23.41,23.35,23.35,31229.0,17.1611,17.1831,17.139,17.139,31229.0
2019-10-01 14:50:00,23.35,23.35,23.3,23.34,15088.0,17.139,17.139,17.1023,17.1317,15088.0
2019-10-01 14:55:00,23.33,23.33,23.27,23.29,34642.0,17.1243,17.1243,17.0803,17.095,34642.0
2019-10-01 15:00:00,23.28,23.29,23.23,23.25,23368.0,17.0876,17.095,17.0509,17.0656,23368.0
2019-10-01 15:05:00,23.26,23.27,23.21,23.25,42913.0,17.073,17.0803,17.0363,17.0656,42913.0
2019-10-01 15:10:00,23.24,23.24,23.19,23.19,25152.0,17.0583,17.0583,17.0216,17.0216,25152.0
2019-10-01 15:15:00,23.19,23.25,23.17,23.21,60885.0,17.0216,17.0656,17.0069,17.0363,60885.0
2019-10-01 15:20:00,23.21,23.23,23.19,23.22,55145.0,17.0363,17.0509,17.0216,17.0436,55145.0
2019-10-01 15:25:00,23.22,23.25,23.21,23.23,41496.0,17.0436,17.0656,17.0363,17.0509,41496.0
2019-10-01 15:30:00,23.22,23.22,23.18,23.21,57623.0,17.0436,17.0436,17.0142,17.0363,57623.0
2019-10-01 15:35:00,23.21,23.21,23.13,23.15,67958.0,17.0363,17.0363,16.9775,16.9922,67958.0
2019-10-01 15:40:00,23.15,23.19,23.13,23.18,53033.0,16.9922,17.0216,16.9775,17.0142,53033.0
2019-10-01 15:45:00,23.18,23.19,23.14,23.17,90036.0,17.0142,17.0216,16.9849,17.0069,90036.0
2019-10-01 15:50:00,23.16,23.17,23.11,23.14,157680.0,16.9996,17.0069,16.9629,16.9849,157680.0
2019-10-01 15:55:00,23.14,23.15,23.1,23.14,320544.0,16.9849,16.9922,16.9555,16.9849,320544.0
2019-10-02 09:30:00,22.94,22.99,22.77,22.8,115961.0,16.8381,16.8748,16.7133,16.7353,115961.0
2019-10-02 09:35:00,22.82,22.86,22.54,22.59,99858.0,16.75,16.7794,16.5445,16.5812,99858.0
2019-10-02 09:40:00,22.59,22.59,22.37,22.5,147271.0,16.5812,16.5812,16.4197,16.5151,147271.0
2019-10-02 09:45:00,22.48,22.64,22.48,22.56,151367.0,16.5004,16.6179,16.5004,16.5592,151367.0
2019-10-02 09:50:00,22.55,22.58,22.47,22.53,60777.0,16.5518,16.5738,16.4931,16.5371,60777.0
2019-10-02 09:55:00,22.53,22.56,22.46,22.56,151766.0,16.5371,16.5592,16.4858,16.5592,151766.0
2019-10-02 10:00:00,22.55,22.9,22.53,22.81,129604.0,16.5518,16.8087,16.5371,16.7427,129604.0
2019-10-02 10:05:00,22.8,23.01,22.79,22.93,123882.0,16.7353,16.8895,16.728,16.8307,123882.0
2019-10-02 10:10:00,22.93,23.02,22.86,22.87,138005.0,16.8307,16.8968,16.7794,16.7867,138005.0
2019-10-02 10:15:00,22.86,23.02,22.82,23.02,37335.0,16.7794,16.8968,16.75,16.8968,37335.0
2019-10-02 10:20:00,23.03,23.09,23.0,23.03,31755.0,16.9041,16.9482,16.8821,16.9041,31755.0
2019-10-02 10:25:00,23.02,23.08,22.95,22.95,51610.0,16.8968,16.9408,16.8454,16.8454,51610.0
2019-10-02 10:30:00,22.92,22.92,22.62,22.62,91758.0,16.8234,16.8234,16.6032,16.6032,91758.0
2019-10-02 10:35:00,22.63,22.69,22.6,22.62,50159.0,16.6105,16.6546,16.5885,16.6032,50159.0
2019-10-02 10:40:00,22.63,22.7,22.58,22.7,49203.0,16.6105,16.6619,16.5738,16.6619,49203.0
2019-10-02 10:45:00,22.7,22.7,22.58,22.59,37506.0,16.6619,16.6619,16.5738,16.5812,37506.0
2019-10-02 10:50:00,22.59,22.66,22.57,22.65,48383.0,16.5812,16.6326,16.5665,16.6252,48383.0
2019-10-02 10:55:00,22.65,22.67,22.6,22.66,54679.0,16.6252,16.6399,16.5885,16.6326,54679.0
2019-10-02 11:00:00,22.65,22.82,22.64,22.77,44039.0,16.6252,16.75,16.6179,16.7133,44039.0
2019-10-02 11:05:00,22.77,22.77,22.7,22.7,31562.0,16.7133,16.7133,16.6619,16.6619,31562.0
2019-10-02 11:10:00,22.7,22.71,22.6,22.6,32908.0,16.6619,16.6693,16.5885,16.5885,32908.0
2019-10-02 11:15:00,22.61,22.63,22.55,22.62,112787.0,16.5959,16.6105,16.5518,16.6032,112787.0
2019-10-02 11:20:00,22.63,22.65,22.52,22.59,52661.0,16.6105,16.6252,16.5298,16.5812,52661.0
2019-10-02 11:25:00,22.59,22.6,22.48,22.53,106617.0,16.5812,16.5885,16.5004,16.5371,106617.0
2019-10-02 11:30:00,22.53,22.58,22.41,22.42,162897.0,16.5371,16.5738,16.4491,16.4564,162897.0
2019-10-02 11:35:00,22.42,22.44,22.36,22.43,47171.0,16.4564,16.4711,16.4124,16.4637,47171.0
2019-10-02 11:40:00,22.43,22.46,22.38,22.41,27225.0,16.4637,16.4858,16.427,16.4491,27225.0
2019-10-02 11:45:00,22.41,22.42,22.37,22.38,37300.0,16.4491,16.4564,16.4197,16.427,37300.0
2019-10-02 11:50:00,22.38,22.46,22.38,22.42,43259.0,16.427,16.4858,16.427,16.4564,43259.0
2019-10-02 11:55:00,22.42,22.43,22.35,22.39,59377.0,16.4564,16.4637,16.405,16.4344,59377.0
2019-10-02 12:00:00,22.4,22.42,22.37,22.42,28636.0,16.4417,16.4564,16.4197,16.4564,28636.0
2019-10-02 12:05:00,22.43,22.43,22.38,22.41,27576.0,16.4637,16.4637,16.427,16.4491,27576.0
2019-10-02 12:10:00,22.41,22.42,22.35,22.36,36640.0,16.4491,16.4564,16.405,16.4124,36640.0
2019-10-02 12:15:00,22.36,22.39,22.34,22.39,30049.0,16.4124,16.4344,16.3977,16.4344,30049.0
2019-10-02 12:20:00,22.38,22.38,22.33,22.34,30142.0,16.427,16.427,16.3903,16.3977,30142.0
2019-10-02 12:25:00,22.34,22.43,22.32,22.4,29673.0,16.3977,16.4637,16.383,16.4417,29673.0
2019-10-02 12:30:00,22.4,22.42,22.37,22.38,29557.0,16.4417,16.4564,16.4197,16.427,29557.0
2019-10-02 12:35:00,22.38,22.39,22.34,22.35,28600.0,16.427,16.4344,16.3977,16.405,28600.0
2019-10-02 12:40:00,22.35,22.35,22.31,22.34,25964.0,16.405,16.405,16.3757,16.3977,25964.0
2019-10-02 12:45:00,22.34,22.36,22.32,22.36,32379.0,16.3977,16.4124,16.383,16.4124,32379.0
2019-10-02 12:50:00,22.36,22.4,22.36,22.36,25317.0,16.4124,16.4417,16.4124,16.4124,25317.0
2019-10-02 12:55:00,22.36,22.37,22.33,22.33,34801.0,16.4124,16.4197,16.3903,16.3903,34801.0
2019-10-02 13:00:00,22.33,22.41,22.3,22.38,60279.0,16.3903,16.4491,16.3683,16.427,60279.0
2019-10-02 13:05:00,22.38,22.4,22.31,22.32,45206.0,16.427,16.4417,16.3757,16.383,45206.0
2019-10-02 13:10:00,22.32,22.41,22.31,22.39,45676.0,16.383,16.4491,16.3757,16.4344,45676.0
2019-10-02 13:15:00,22.39,22.4,22.34,22.34,37863.0,16.4344,16.4417,16.3977,16.3977,37863.0
2019-10-02 13:20:00,22.34,22.38,22.33,22.35,71228.0,16.3977,16.427,16.3903,16.405,71228.0
2019-10-02 13:25:00,22.36,22.41,22.34,22.38,40833.0,16.4124,16.4491,16.3977,16.427,40833.0
2019-10-02 13:30:00,22.37,22.37,22.28,22.29,71370.0,16.4197,16.4197,16.3536,16.361,71370.0
2019-10-02 13:35:00,22.29,22.31,22.24,22.25,50673.0,16.361,16.3757,16.3243,16.3316,50673.0
2019-10-02 13:40:00,22.25,22.33,22.25,22.33,37348.0,16.3316,16.3903,16.3316,16.3903,37348.0
2019-10-02 13:45:00,22.32,22.32,22.26,22.26,25344.0,16.383,16.383,16.339,16.339,25344.0
2019-10-02 13:50:00,22.27,22.29,22.24,22.28,28465.0,16.3463,16.361,16.3243,16.3536,28465.0
2019-10-02 13:55:00,22.29,22.33,22.27,22.31,25720.0,16.361,16.3903,16.3463,16.3757,25720.0
2019-10-02 14:00:00,22.31,22.33,22.28,22.32,40444.0,16.3757,16.3903,16.3536,16.383,40444.0
2019-10-02 14:05:00,22.32,22.32,22.22,22.23,132027.0,16.383,16.383,16.3096,16.3169,132027.0
2019-10-02 14:10:00,22.24,22.24,22.11,22.12,52145.0,16.3243,16.3243,16.2289,16.2362,52145.0
2019-10-02 14:15:00,22.12,22.19,22.12,22.17,34077.0,16.2362,16.2876,16.2362,16.2729,34077.0
2019-10-02 14:20:00,22.17,22.19,22.09,22.1,63352.0,16.2729,16.2876,16.2142,16.2215,63352.0
2019-10-02 14:25:00,22.11,22.12,22.06,22.07,34747.0,16.2289,16.2362,16.1922,16.1995,34747.0
2019-10-02 14:30:00,22.07,22.15,22.04,22.14,45908.0,16.1995,16.2582,16.1775,16.2509,45908.0
2019-10-02 14:35:00,22.15,22.15,22.08,22.11,31701.0,16.2582,16.2582,16.2068,16.2289,31701.0
2019-10-02 14:40:00,22.12,22.16,22.08,22.15,51814.0,16.2362,16.2656,16.2068,16.2582,51814.0
2019-10-02 14:45:00,22.15,22.2,22.14,22.16,66789.0,16.2582,16.2949,16.2509,16.2656,66789.0
2019-10-02 14:50:00,22.16,22.18,22.13,22.14,35182.0,16.2656,16.2802,16.2435,16.2509,35182.0
2019-10-02 14:55:00,22.13,22.18,22.13,22.16,40637.0,16.2435,16.2802,16.2435,16.2656,40637.0
2019-10-02 15:00:00,22.17,22.2,22.1,22.11,43233.0,16.2729,16.2949,16.2215,16.2289,43233.0
2019-10-02 15:05:00,22.11,22.17,22.1,22.14,50815.0,16.2289,16.2729,16.2215,16.2509,50815.0
2019-10-02 15:10:00,22.14,22.22,22.14,22.17,57182.0,16.2509,16.3096,16.2509,16.2729,57182.0
2019-10-02 15:15:00,22.16,22.19,22.13,22.18,48957.0,16.2656,16.2876,16.2435,16.2802,48957.0
2019-10-02 15:20:00,22.18,22.2,22.14,22.17,48840.0,16.2802,16.2949,16.2509,16.2729,48840.0
2019-10-02 15:25:00,22.17,22.19,22.14,22.18,53233.0,16.2729,16.2876,16.2509,16.2802,53233.0
2019-10-02 15:30:00,22.17,22.22,22.14,22.2,91740.0,16.2729,16.3096,16.2509,16.2949,91740.0
2019-10-02 15:35:00,22.2,22.22,22.16,22.16,128279.0,16.2949,16.3096,16.2656,16.2656,128279.0
2019-10-02 15:40:00,22.17,22.21,22.09,22.1,135603.0,16.2729,16.3023,16.2142,16.2215,135603.0
2019-10-02 15:45:00,22.11,22.12,22.04,22.04,138562.0,16.2289,16.2362,16.1775,16.1775,138562.0
2019-10-02 15:50:00,22.03,22.04,22.0,22.02,195824.0,16.1701,16.1775,16.1481,16.1628,195824.0
2019-10-02 15:55:00,22.01,22.06,22.0,22.04,468240.0,16.1555,16.1922,16.1481,16.1775,468240.0
2019-10-03 09:30:00,21.82,21.99,21.75,21.87,76899.0,16.016,16.1408,15.9646,16.0527,76899.0
2019-10-03 09:35:00,21.87,21.92,21.73,21.77,56676.0,16.0527,16.0894,15.9499,15.9793,56676.0
2019-10-03 09:40:00,21.76,21.89,21.71,21.88,73827.0,15.972,16.0674,15.9353,16.06,73827.0
2019-10-03 09:45:00,21.89,22.0,21.87,21.92,193971.0,16.0674,16.1481,16.0527,16.0894,193971.0
2019-10-03 09:50:00,21.92,21.99,21.87,21.93,64808.0,16.0894,16.1408,16.0527,16.0967,64808.0
2019-10-03 09:55:00,21.92,21.95,21.87,21.9,50185.0,16.0894,16.1114,16.0527,16.0747,50185.0
2019-10-03 10:00:00,21.9,21.9,21.52,21.52,92933.0,16.0747,16.0747,15.7958,15.7958,92933.0
2019-10-03 10:05:00,21.52,21.53,21.42,21.48,95085.0,15.7958,15.8031,15.7224,15.7664,95085.0
2019-10-03 10:10:00,21.49,21.55,21.42,21.53,121260.0,15.7738,15.8178,15.7224,15.8031,121260.0
2019-10-03 10:15:00,21.54,21.65,21.51,21.63,98566.0,15.8105,15.8912,15.7885,15.8765,98566.0
2019-10-03 10:20:00,21.64,21.66,21.57,21.63,121240.0,15.8839,15.8986,15.8325,15.8765,121240.0
2019-10-03 10:25:00,21.63,21.7,21.59,21.68,95665.0,15.8765,15.9279,15.8472,15.9132,95665.0
2019-10-03 10:30:00,21.66,21.66,21.57,21.63,94133.0,15.8986,15.8986,15.8325,15.8765,94133.0
2019-10-03 10:35:00,21.63,21.69,21.58,21.65,143693.0,15.8765,15.9206,15.8398,15.8912,143693.0
2019-10-03 10:40:00,21.66,21.66,21.46,21.47,106015.0,15.8986,15.8986,15.7518,15.7591,106015.0
2019-10-03 10:45:00,21.47,21.53,21.42,21.48,50345.0,15.7591,15.8031,15.7224,15.7664,50345.0
2019-10-03 10:50:00,21.48,21.56,21.48,21.56,28578.0,15.7664,15.8252,15.7664,15.8252,28578.0
2019-10-03 10:55:00,21.55,21.79,21.54,21.78,295249.0,15.8178,15.994,15.8105,15.9866,295249.0
2019-10-03 11:00:00,21.78,21.95,21.75,21.91,117957.0,15.9866,16.1114,15.9646,16.0821,117957.0
2019-10-03 11:05:00,21.91,21.96,21.86,21.92,41496.0,16.0821,16.1188,16.0454,16.0894,41496.0
2019-10-03 11:10:00,21.9,21.99,21.88,21.91,154260.0,16.0747,16.1408,16.06,16.0821,154260.0
2019-10-03 11:15:00,21.93,21.97,21.89,21.89,70980.0,16.0967,16.1261,16.0674,16.0674,70980.0
2019-10-03 11:20:00,21.9,21.9,21.76,21.76,48122.0,16.0747,16.0747,15.972,15.972,48122.0
2019-10-03 11:25:00,21.77,21.79,21.72,21.75,132298.0,15.9793,15.994,15.9426,15.9646,132298.0
2019-10-03 11:30:00,21.77,21.81,21.72,21.74,119271.0,15.9793,16.0087,15.9426,15.9573,119271.0
2019-10-03 11:35:00,21.73,21.75,21.63,21.63,60222.0,15.9499,15.9646,15.8765,15.8765,60222.0
2019-10-03 11:40:00,21.63,21.74,21.62,21.73,57381.0,15.8765,15.9573,15.8692,15.9499,57381.0
2019-10-03 11:45:00,21.74,21.75,21.66,21.71,46278.0,15.9573,15.9646,15.8986,15.9353,46278.0
2019-10-03 11:50:00,21.71,21.78,21.69,21.78,29026.0,15.9353,15.9866,15.9206,15.9866,29026.0
2019-10-03 11:55:00,21.78,21.8,21.75,21.8,29238.0,15.9866,16.0013,15.9646,16.0013,29238.0
2019-10-03 12:00:00,21.79,21.87,21.78,21.86,48898.0,15.994,16.0527,15.9866,16.0454,48898.0
2019-10-03 12:05:00,21.87,21.98,21.86,21.94,67475.0,16.0527,16.1334,16.0454,16.1041,67475.0
2019-10-03 12:10:00,21.94,21.96,21.91,21.92,72772.0,16.1041,16.1188,16.0821,16.0894,72772.0
2019-10-03 12:15:00,21.91,21.98,21.91,21.92,187084.0,16.0821,16.1334,16.0821,16.0894,187084.0
2019-10-03 12:20:00,21.92,21.94,21.86,21.92,47272.0,16.0894,16.1041,16.0454,16.0894,47272.0
2019-10-03 12:25:00,21.92,22.04,21.91,22.0,157044.0,16.0894,16.1775,16.0821,16.1481,157044.0
2019-10-03 12:30:00,22.0,22.08,21.99,22.07,51092.0,16.1481,16.2068,16.1408,16.1995,51092.0
2019-10-03 12:35:00,22.07,22.15,22.06,22.13,157821.0,16.1995,16.2582,16.1922,16.2435,157821.0
2019-10-03 12:40:00,22.12,22.17,22.1,22.11,66781.0,16.2362,16.2729,16.2215,16.2289,66781.0
2019-10-03 12:45:00,22.11,22.21,22.1,22.15,35457.0,16.2289,16.3023,16.2215,16.2582,35457.0
2019-10-03 12:50:00,22.15,22.19,22.13,22.15,35991.0,16.2582,16.2876,16.2435,16.2582,35991.0
2019-10-03 12:55:00,22.16,22.17,22.12,22.12,24362.0,16.2656,16.2729,16.2362,16.2362,24362.0
2019-10-03 13:00:00,22.13,22.21,22.11,22.19,135519.0,16.2435,16.3023,16.2289,16.2876,135519.0
2019-10-03 13:05:00,22.19,22.24,22.15,22.23,34514.0,16.2876,16.3243,16.2582,16.3169,34514.0
2019-10-03 13:10:00,22.23,22.25,22.2,22.23,25359.0,16.3169,16.3316,16.2949,16.3169,25359.0
2019-10-03 13:15:00,22.23,22.33,22.2,22.29,70291.0,16.3169,16.3903,16.2949,16.361,70291.0
2019-10-03 13:20:00,22.29,22.33,22.26,22.33,25946.0,16.361,16.3903,16.339,16.3903,25946.0
2019-10-03 13:25:00,22.33,22.35,22.31,22.34,36539.0,16.3903,16.405,16.3757,16.3977,36539.0
2019-10-03 13:30:00,22.34,22.36,22.31,22.33,72660.0,16.3977,16.4124,16.3757,16.3903,72660.0
2019-10-03 13:35:00,22.32,22.37,22.32,22.37,74164.0,16.383,16.4197,16.383,16.4197,74164.0
2019-10-03 13:40:00,22.37,22.49,22.36,22.43,69401.0,16.4197,16.5078,16.4124,16.4637,69401.0
2019-10-03 13:45:00,22.43,22.53,22.42,22.52,54051.0,16.4637,16.5371,16.4564,16.5298,54051.0
2019-10-03 13:50:00,22.53,22.54,22.49,22.5,34663.0,16.5371,16.5445,16.5078,16.5151,34663.0
2019-10-03 13:55:00,22.51,22.53,22.47,22.5,55014.0,16.5225,16.5371,16.4931,16.5151,55014.0
2019-10-03 14:00:00,22.5,22.52,22.45,22.46,18431.0,16.5151,16.5298,16.4784,16.4858,18431.0
2019-10-03 14:05:00,22.46,22.51,22.44,22.5,35975.0,16.4858,16.5225,16.4711,16.5151,35975.0
2019-10-03 14:10:00,22.5,22.55,22.48,22.55,34854.0,16.5151,16.5518,16.5004,16.5518,34854.0
2019-10-03 14:15:00,22.55,22.57,22.49,22.55,40391.0,16.5518,16.5665,16.5078,16.5518,40391.0
2019-10-03 14:20:00,22.55,22.61,22.55,22.59,29243.0,16.5518,16.5959,16.5518,16.5812,29243.0
2019-10-03 14:25:00,22.59,22.61,22.54,22.57,30326.0,16.5812,16.5959,16.5445,16.5665,30326.0
2019-10-03 14:30:00,22.57,22.62,22.55,22.61,62232.0,16.5665,16.6032,16.5518,16.5959,62232.0
2019-10-03 14:35:00,22.61,22.62,22.59,22.6,73009.0,16.5959,16.6032,16.5812,16.5885,73009.0
2019-10-03 14:40:00,22.6,22.62,22.58,22.59,61517.0,16.5885,16.6032,16.5738,16.5812,61517.0
2019-10-03 14:45:00,22.6,22.63,22.59,22.62,29452.0,16.5885,16.6105,16.5812,16.6032,29452.0
2019-10-03 14:50:00,22.62,22.67,22.57,22.58,36890.0,16.6032,16.6399,16.5665,16.5738,36890.0
2019-10-03 14:55:00,22.58,22.63,22.58,22.62,28296.0,16.5738,16.6105,16.5738,16.6032,28296.0
2019-10-03 15:00:00,22.62,22.63,22.55,22.55,44442.0,16.6032,16.6105,16.5518,16.5518,44442.0
2019-10-03 15:05:00,22.55,22.61,22.54,22.6,81250.0,16.5518,16.5959,16.5445,16.5885,81250.0
2019-10-03 15:10:00,22.59,22.66,22.58,22.64,45450.0,16.5812,16.6326,16.5738,16.6179,45450.0
2019-10-03 15:15:00,22.64,22.64,22.56,22.58,85694.0,16.6179,16.6179,16.5592,16.5738,85694.0
2019-10-03 15:20:00,22.58,22.62,22.57,22.57,42778.0,16.5738,16.6032,16.5665,16.5665,42778.0
2019-10-03 15:25:00,22.58,22.6,22.54,22.58,44622.0,16.5738,16.5885,16.5445,16.5738,44622.0
2019-10-03 15:30:00,22.58,22.59,22.48,22.49,79525.0,16.5738,16.5812,16.5004,16.5078,79525.0
2019-10-03 15:35:00,22.49,22.54,22.48,22.54,61244.0,16.5078,16.5445,16.5004,16.5445,61244.0
2019-10-03 15:40:00,22.54,22.6,22.52,22.6,96812.0,16.5445,16.5885,16.5298,16.5885,96812.0
2019-10-03 15:45:00,22.59,22.61,22.52,22.53,121208.0,16.5812,16.5959,16.5298,16.5371,121208.0
2019-10-03 15:50:00,22.53,22.59,22.51,22.59,211003.0,16.5371,16.5812,16.5225,16.5812,211003.0
2019-10-03 15:55:00,22.59,22.7,22.59,22.68,335516.0,16.5812,16.6619,16.5812,16.6472,335516.0
2019-10-04 09:30:00,22.39,22.82,22.39,22.58,93052.0,16.4344,16.75,16.4344,16.5738,93052.0
2019-10-04 09:35:00,22.56,22.67,22.41,22.41,41961.0,16.5592,16.6399,16.4491,16.4491,41961.0
2019-10-04 09:40:00,22.42,22.53,22.35,22.45,66231.0,16.4564,16.5371,16.405,16.4784,66231.0
2019-10-04 09:45:00,22.46,22.61,22.46,22.47,75955.0,16.4858,16.5959,16.4858,16.4931,75955.0
2019-10-04 09:50:00,22.46,22.47,22.33,22.34,43749.0,16.4858,16.4931,16.3903,16.3977,43749.0
2019-10-04 09:55:00,22.34,22.52,22.33,22.52,50564.0,16.3977,16.5298,16.3903,16.5298,50564.0
2019-10-04 10:00:00,22.51,22.56,22.48,22.48,37013.0,16.5225,16.5592,16.5004,16.5004,37013.0
2019-10-04 10:05:00,22.48,22.48,22.26,22.29,53478.0,16.5004,16.5004,16.339,16.361,53478.0
2019-10-04 10:10:00,22.29,22.33,22.25,22.3,46557.0,16.361,16.3903,16.3316,16.3683,46557.0
2019-10-04 10:15:00,22.31,22.31,22.22,22.3,36845.0,16.3757,16.3757,16.3096,16.3683,36845.0
2019-10-04 10:20:00,22.3,22.35,22.28,22.35,36714.0,16.3683,16.405,16.3536,16.405,36714.0
2019-10-04 10:25:00,22.34,22.38,22.28,22.29,50601.0,16.3977,16.427,16.3536,16.361,50601.0
2019-10-04 10:30:00,22.28,22.29,22.22,22.26,25182.0,16.3536,16.361,16.3096,16.339,25182.0
2019-10-04 10:35:00,22.26,22.32,22.19,22.2,42056.0,16.339,16.383,16.2876,16.2949,42056.0
2019-10-04 10:40:00,22.19,22.22,22.15,22.18,41202.0,16.2876,16.3096,16.2582,16.2802,41202.0
2019-10-04 10:45:00,22.19,22.22,22.14,22.21,28647.0,16.2876,16.3096,16.2509,16.3023,28647.0
2019-10-04 10:50:00,22.21,22.36,22.2,22.35,22745.0,16.3023,16.4124,16.2949,16.405,22745.0
2019-10-04 10:55:00,22.36,22.39,22.31,22.33,23371.0,16.4124,16.4344,16.3757,16.3903,23371.0
2019-10-04 11:00:00,22.32,22.38,22.28,22.34,46049.0,16.383,16.427,16.3536,16.3977,46049.0
2019-10-04 11:05:00,22.35,22.4,22.33,22.38,25407.0,16.405,16.4417,16.3903,16.427,25407.0
2019-10-04 11:10:00,22.38,22.4,22.33,22.34,41499.0,16.427,16.4417,16.3903,16.3977,41499.0
2019-10-04 11:15:00,22.34,22.34,22.25,22.25,67956.0,16.3977,16.3977,16.3316,16.3316,67956.0
2019-10-04 11:20:00,22.26,22.26,22.15,22.19,50445.0,16.339,16.339,16.2582,16.2876,50445.0
2019-10-04 11:25:00,22.19,22.27,22.18,22.26,27624.0,16.2876,16.3463,16.2802,16.339,27624.0
2019-10-04 11:30:00,22.25,22.37,22.23,22.36,105996.0,16.3316,16.4197,16.3169,16.4124,105996.0
2019-10-04 11:35:00,22.36,22.38,22.3,22.32,33350.0,16.4124,16.427,16.3683,16.383,33350.0
2019-10-04 11:40:00,22.32,22.33,22.21,22.22,44566.0,16.383,16.3903,16.3023,16.3096,44566.0
2019-10-04 11:45:00,22.22,22.22,22.16,22.19,32919.0,16.3096,16.3096,16.2656,16.2876,32919.0
2019-10-04 11:50:00,22.18,22.21,22.18,22.21,57586.0,16.2802,16.3023,16.2802,16.3023,57586.0
2019-10-04 11:55:00,22.2,22.28,22.2,22.21,21301.0,16.2949,16.3536,16.2949,16.3023,21301.0
2019-10-04 12:00:00,22.22,22.25,22.21,22.25,33255.0,16.3096,16.3316,16.3023,16.3316,33255.0
2019-10-04 12:05:00,22.25,22.29,22.24,22.28,30715.0,16.3316,16.361,16.3243,16.3536,30715.0
2019-10-04 12:10:00,22.28,22.28,22.22,22.23,26626.0,16.3536,16.3536,16.3096,16.3169,26626.0
2019-10-04 12:15:00,22.23,22.26,22.2,22.24,30440.0,16.3169,16.339,16.2949,16.3243,30440.0
2019-10-04 12:20:00,22.24,22.29,22.22,22.29,28769.0,16.3243,16.361,16.3096,16.361,28769.0
2019-10-04 12:25:00,22.3,22.37,22.29,22.36,26323.0,16.3683,16.4197,16.361,16.4124,26323.0
2019-10-04 12:30:00,22.35,22.35,22.32,22.33,37318.0,16.405,16.405,16.383,16.3903,37318.0
2019-10-04 12:35:00,22.31,22.33,22.29,22.33,13345.0,16.3757,16.3903,16.361,16.3903,13345.0
2019-10-04 12:40:00,22.33,22.37,22.33,22.36,25092.0,16.3903,16.4197,16.3903,16.4124,25092.0
2019-10-04 12:45:00,22.36,22.36,22.29,22.29,33066.0,16.4124,16.4124,16.361,16.361,33066.0
2019-10-04 12:50:00,22.28,22.3,22.26,22.27,11356.0,16.3536,16.3683,16.339,16.3463,11356.0
2019-10-04 12:55:00,22.27,22.32,22.24,22.32,25193.0,16.3463,16.383,16.3243,16.383,25193.0
2019-10-04 13:00:00,22.31,22.34,22.28,22.33,20021.0,16.3757,16.3977,16.3536,16.3903,20021.0
2019-10-04 13:05:00,22.33,22.35,22.29,22.3,21354.0,16.3903,16.405,16.361,16.3683,21354.0
2019-10-04 13:10:00,22.29,22.43,22.29,22.41,26100.0,16.361,16.4637,16.361,16.4491,26100.0
2019-10-04 13:15:00,22.41,22.43,22.4,22.42,11803.0,16.4491,16.4637,16.4417,16.4564,11803.0
2019-10-04 13:20:00,22.42,22.44,22.4,22.41,13187.0,16.4564,16.4711,16.4417,16.4491,13187.0
2019-10-04 13:25:00,22.4,22.44,22.4,22.43,8345.0,16.4417,16.4711,16.4417,16.4637,8345.0
2019-10-04 13:30:00,22.42,22.43,22.37,22.39,16201.0,16.4564,16.4637,16.4197,16.4344,16201.0
2019-10-04 13:35:00,22.39,22.45,22.39,22.44,15049.0,16.4344,16.4784,16.4344,16.4711,15049.0
2019-10-04 13:40:00,22.44,22.52,22.44,22.48,25081.0,16.4711,16.5298,16.4711,16.5004,25081.0
2019-10-04 13:45:00,22.47,22.48,22.41,22.43,42546.0,16.4931,16.5004,16.4491,16.4637,42546.0
2019-10-04 13:50:00,22.43,22.44,22.38,22.4,22212.0,16.4637,16.4711,16.427,16.4417,22212.0
2019-10-04 13:55:00,22.39,22.39,22.34,22.39,15622.0,16.4344,16.4344,16.3977,16.4344,15622.0
2019-10-04 14:00:00,22.39,22.48,22.39,22.46,19797.0,16.4344,16.5004,16.4344,16.4858,19797.0
2019-10-04 14:05:00,22.45,22.46,22.4,22.43,13234.0,16.4784,16.4858,16.4417,16.4637,13234.0
2019-10-04 14:10:00,22.42,22.48,22.42,22.47,13476.0,16.4564,16.5004,16.4564,16.4931,13476.0
2019-10-04 14:15:00,22.48,22.5,22.45,22.45,25257.0,16.5004,16.5151,16.4784,16.4784,25257.0
2019-10-04 14:20:00,22.45,22.46,22.4,22.42,13904.0,16.4784,16.4858,16.4417,16.4564,13904.0
2019-10-04 14:25:00,22.43,22.44,22.41,22.42,14670.0,16.4637,16.4711,16.4491,16.4564,14670.0
2019-10-04 14:30:00,22.42,22.47,22.42,22.43,20523.0,16.4564,16.4931,16.4564,16.4637,20523.0
2019-10-04 14:35:00,22.43,22.44,22.4,22.41,20226.0,16.4637,16.4711,16.4417,16.4491,20226.0
2019-10-04 14:40:00,22.4,22.44,22.39,22.44,17773.0,16.4417,16.4711,16.4344,16.4711,17773.0
2019-10-04 14:45:00,22.44,22.44,22.36,22.37,17825.0,16.4711,16.4711,16.4124,16.4197,17825.0
2019-10-04 14:50:00,22.37,22.39,22.34,22.37,22107.0,16.4197,16.4344,16.3977,16.4197,22107.0
2019-10-04 14:55:00,22.36,22.4,22.36,22.39,35866.0,16.4124,16.4417,16.4124,16.4344,35866.0
2019-10-04 15:00:00,22.4,22.44,22.4,22.42,11929.0,16.4417,16.4711,16.4417,16.4564,11929.0
2019-10-04 15:05:00,22.42,22.44,22.42,22.42,15044.0,16.4564,16.4711,16.4564,16.4564,15044.0
2019-10-04 15:10:00,22.43,22.44,22.42,22.43,14354.0,16.4637,16.4711,16.4564,16.4637,14354.0
2019-10-04 15:15:00,22.43,22.44,22.41,22.44,35271.0,16.4637,16.4711,16.4491,16.4711,35271.0
2019-10-04 15:20:00,22.44,22.44,22.37,22.4,24343.0,16.4711,16.4711,16.4197,16.4417,24343.0
2019-10-04 15:25:00,22.41,22.44,22.39,22.44,128032.0,16.4491,16.4711,16.4344,16.4711,128032.0
2019-10-04 15:30:00,22.44,22.49,22.41,22.48,56974.0,16.4711,16.5078,16.4491,16.5004,56974.0
2019-10-04 15:35:00,22.47,22.5,22.46,22.5,27081.0,16.4931,16.5151,16.4858,16.5151,27081.0
2019-10-04 15:40:00,22.5,22.53,22.47,22.5,41378.0,16.5151,16.5371,16.4931,16.5151,41378.0
2019-10-04 15:45:00,22.5,22.58,22.49,22.56,71272.0,16.5151,16.5738,16.5078,16.5592,71272.0
2019-10-04 15:50:00,22.57,22.63,22.55,22.61,80800.0,16.5665,16.6105,16.5518,16.5959,80800.0
2019-10-04 15:55:00,22.62,22.63,22.57,22.59,187101.0,16.6032,16.6105,16.5665,16.5812,187101.0
2019-10-07 09:30:00,22.46,22.6,21.86,21.93,414633.0,16.4858,16.5885,16.0454,16.0967,414633.0
2019-10-07 09:35:00,21.91,21.94,21.76,21.81,178471.0,16.0821,16.1041,15.972,16.0087,178471.0
2019-10-07 09:40:00,21.8,21.8,21.57,21.62,177702.0,16.0013,16.0013,15.8325,15.8692,177702.0
2019-10-07 09:45:00,21.62,21.78,21.55,21.74,192787.0,15.8692,15.9866,15.8178,15.9573,192787.0
2019-10-07 09:50:00,21.74,21.87,21.69,21.82,181335.0,15.9573,16.0527,15.9206,16.016,181335.0
2019-10-07 09:55:00,21.83,21.86,21.75,21.76,164249.0,16.0233,16.0454,15.9646,15.972,164249.0
2019-10-07 10:00:00,21.76,21.83,21.74,21.8,64527.0,15.972,16.0233,15.9573,16.0013,64527.0
2019-10-07 10:05:00,21.8,22.03,21.8,22.03,103347.0,16.0013,16.1701,16.0013,16.1701,103347.0
2019-10-07 10:10:00,22.03,22.08,22.01,22.07,48583.0,16.1701,16.2068,16.1555,16.1995,48583.0
2019-10-07 10:15:00,22.05,22.12,22.04,22.08,48109.0,16.1848,16.2362,16.1775,16.2068,48109.0
2019-10-07 10:20:00,22.08,22.17,22.06,22.16,47086.0,16.2068,16.2729,16.1922,16.2656,47086.0
2019-10-07 10:25:00,22.14,22.2,22.1,22.16,42557.0,16.2509,16.2949,16.2215,16.2656,42557.0
2019-10-07 10:30:00,22.16,22.18,22.11,22.16,46025.0,16.2656,16.2802,16.2289,16.2656,46025.0
2019-10-07 10:35:00,22.16,22.2,22.07,22.09,46171.0,16.2656,16.2949,16.1995,16.2142,46171.0
2019-10-07 10:40:00,22.08,22.12,22.07,22.12,62084.0,16.2068,16.2362,16.1995,16.2362,62084.0
2019-10-07 10:45:00,22.11,22.14,22.06,22.12,37717.0,16.2289,16.2509,16.1922,16.2362,37717.0
2019-10-07 10:50:00,22.11,22.22,22.1,22.18,66926.0,16.2289,16.3096,16.2215,16.2802,66926.0
2019-10-07 10:55:00,22.18,22.21,22.16,22.18,164124.0,16.2802,16.3023,16.2656,16.2802,164124.0
2019-10-07 11:00:00,22.17,22.39,22.16,22.38,78839.0,16.2729,16.4344,16.2656,16.427,78839.0
2019-10-07 11:05:00,22.37,22.42,22.35,22.37,71613.0,16.4197,16.4564,16.405,16.4197,71613.0
2019-10-07 11:10:00,22.36,22.41,22.26,22.31,52753.0,16.4124,16.4491,16.339,16.3757,52753.0
2019-10-07 11:15:00,22.32,22.33,22.25,22.27,35623.0,16.383,16.3903,16.3316,16.3463,35623.0
2019-10-07 11:20:00,22.28,22.36,22.26,22.35,43049.0,16.3536,16.4124,16.339,16.405,43049.0
2019-10-07 11:25:00,22.35,22.39,22.32,22.33,38925.0,16.405,16.4344,16.383,16.3903,38925.0
2019-10-07 11:30:00,22.33,22.34,22.25,22.32,52286.0,16.3903,16.3977,16.3316,16.383,52286.0
2019-10-07 11:35:00,22.32,22.33,22.26,22.29,47665.0,16.383,16.3903,16.339,16.361,47665.0
2019-10-07 11:40:00,22.28,22.33,22.23,22.32,37713.0,16.3536,16.3903,16.3169,16.383,37713.0
2019-10-07 11:45:00,22.32,22.33,22.23,22.25,33418.0,16.383,16.3903,16.3169,16.3316,33418.0
2019-10-07 11:50:00,22.25,22.26,22.15,22.19,80563.0,16.3316,16.339,16.2582,16.2876,80563.0
2019-10-07 11:55:00,22.18,22.22,22.12,22.14,35513.0,16.2802,16.3096,16.2362,16.2509,35513.0
2019-10-07 12:00:00,22.14,22.21,22.13,22.19,29279.0,16.2509,16.3023,16.2435,16.2876,29279.0
2019-10-07 12:05:00,22.19,22.19,22.1,22.17,30080.0,16.2876,16.2876,16.2215,16.2729,30080.0
2019-10-07 12:10:00,22.16,22.17,22.13,22.16,24633.0,16.2656,16.2729,16.2435,16.2656,24633.0
2019-10-07 12:15:00,22.16,22.21,22.15,22.19,20529.0,16.2656,16.3023,16.2582,16.2876,20529.0
2019-10-07 12:20:00,22.2,22.23,22.19,22.23,23636.0,16.2949,16.3169,16.2876,16.3169,23636.0
2019-10-07 12:25:00,22.23,22.27,22.22,22.24,35513.0,16.3169,16.3463,16.3096,16.3243,35513.0
2019-10-07 12:30:00,22.24,22.25,22.19,22.19,26951.0,16.3243,16.3316,16.2876,16.2876,26951.0
2019-10-07 12:35:00,22.19,22.19,22.13,22.17,25964.0,16.2876,16.2876,16.2435,16.2729,25964.0
2019-10-07 12:40:00,22.18,22.22,22.17,22.19,27034.0,16.2802,16.3096,16.2729,16.2876,27034.0
2019-10-07 12:45:00,22.19,22.21,22.16,22.16,20926.0,16.2876,16.3023,16.2656,16.2656,20926.0
2019-10-07 12:50:00,22.16,22.19,22.15,22.16,18693.0,16.2656,16.2876,16.2582,16.2656,18693.0
2019-10-07 12:55:00,22.16,22.18,22.13,22.14,17828.0,16.2656,16.2802,16.2435,16.2509,17828.0
2019-10-07 13:00:00,22.14,22.17,22.11,22.12,33446.0,16.2509,16.2729,16.2289,16.2362,33446.0
2019-10-07 13:05:00,22.12,22.13,22.09,22.13,94763.0,16.2362,16.2435,16.2142,16.2435,94763.0
2019-10-07 13:10:00,22.13,22.13,22.08,22.11,26048.0,16.2435,16.2435,16.2068,16.2289,26048.0
2019-10-07 13:15:00,22.1,22.13,22.07,22.12,18077.0,16.2215,16.2435,16.1995,16.2362,18077.0
2019-10-07 13:20:00,22.13,22.15,22.1,22.12,31524.0,16.2435,16.2582,16.2215,16.2362,31524.0
2019-10-07 13:25:00,22.13,22.14,22.08,22.09,14813.0,16.2435,16.2509,16.2068,16.2142,14813.0
2019-10-07 13:30:00,22.09,22.21,22.08,22.15,232409.0,16.2142,16.3023,16.2068,16.2582,232409.0
2019-10-07 13:35:00,22.15,22.22,22.12,22.19,60770.0,16.2582,16.3096,16.2362,16.2876,60770.0
2019-10-07 13:40:00,22.19,22.2,22.13,22.15,31398.0,16.2876,16.2949,16.2435,16.2582,31398.0
2019-10-07 13:45:00,22.15,22.18,22.13,22.14,17496.0,16.2582,16.2802,16.2435,16.2509,17496.0
2019-10-07 13:50:00,22.13,22.13,22.03,22.04,124517.0,16.2435,16.2435,16.1701,16.1775,124517.0
2019-10-07 13:55:00,22.04,22.05,22.01,22.02,22887.0,16.1775,16.1848,16.1555,16.1628,22887.0
2019-10-07 14:00:00,22.02,22.04,21.98,22.01,42458.0,16.1628,16.1775,16.1334,16.1555,42458.0
2019-10-07 14:05:00,22.01,22.01,21.95,21.96,37258.0,16.1555,16.1555,16.1114,16.1188,37258.0
2019-10-07 14:10:00,21.97,22.0,21.95,21.99,49827.0,16.1261,16.1481,16.1114,16.1408,49827.0
2019-10-07 14:15:00,21.99,22.04,21.96,22.04,22302.0,16.1408,16.1775,16.1188,16.1775,22302.0
2019-10-07 14:20:00,22.04,22.04,21.9,21.96,113417.0,16.1775,16.1775,16.0747,16.1188,113417.0
2019-10-07 14:25:00,21.96,21.98,21.93,21.96,20338.0,16.1188,16.1334,16.0967,16.1188,20338.0
2019-10-07 14:30:00,21.95,22.03,21.93,22.01,46673.0,16.1114,16.1701,16.0967,16.1555,46673.0
2019-10-07 14:35:00,22.0,22.01,21.95,21.96,46531.0,16.1481,16.1555,16.1114,16.1188,46531.0
2019-10-07 14:40:00,21.96,21.98,21.92,21.96,26727.0,16.1188,16.1334,16.0894,16.1188,26727.0
2019-10-07 14:45:00,21.96,21.99,21.95,21.96,46701.0,16.1188,16.1408,16.1114,16.1188,46701.0
2019-10-07 14:50:00,21.96,21.98,21.92,21.97,51974.0,16.1188,16.1334,16.0894,16.1261,51974.0
2019-10-07 14:55:00,21.97,22.03,21.96,22.02,30882.0,16.1261,16.1701,16.1188,16.1628,30882.0
2019-10-07 15:00:00,22.03,22.03,21.96,21.96,46894.0,16.1701,16.1701,16.1188,16.1188,46894.0
2019-10-07 15:05:00,21.96,22.0,21.93,22.0,44926.0,16.1188,16.1481,16.0967,16.1481,44926.0
2019-10-07 15:10:00,21.99,22.0,21.94,22.0,40713.0,16.1408,16.1481,16.1041,16.1481,40713.0
2019-10-07 15:15:00,21.99,22.01,21.95,21.95,54959.0,16.1408,16.1555,16.1114,16.1114,54959.0
2019-10-07 15:20:00,21.95,21.97,21.91,21.96,71799.0,16.1114,16.1261,16.0821,16.1188,71799.0
2019-10-07 15:25:00,21.96,21.99,21.95,21.96,61577.0,16.1188,16.1408,16.1114,16.1188,61577.0
2019-10-07 15:30:00,21.96,21.98,21.93,21.93,79681.0,16.1188,16.1334,16.0967,16.0967,79681.0
2019-10-07 15:35:00,21.94,21.95,21.92,21.95,78899.0,16.1041,16.1114,16.0894,16.1114,78899.0
2019-10-07 15:40:00,21.95,21.96,21.88,21.88,90237.0,16.1114,16.1188,16.06,16.06,90237.0
2019-10-07 15:45:00,21.89,21.94,21.85,21.87,169928.0,16.0674,16.1041,16.038,16.0527,169928.0
2019-10-07 15:50:00,21.86,21.87,21.83,21.85,186629.0,16.0454,16.0527,16.0233,16.038,186629.0
2019-10-07 15:55:00,21.85,21.93,21.84,21.89,456419.0,16.038,16.0967,16.0307,16.0674,456419.0
2019-10-08 09:30:00,21.54,21.63,21.46,21.54,132637.0,15.8105,15.8765,15.7518,15.8105,132637.0
2019-10-08 09:35:00,21.52,21.61,21.42,21.48,74896.0,15.7958,15.8619,15.7224,15.7664,74896.0
2019-10-08 09:40:00,21.47,21.52,21.4,21.51,87734.0,15.7591,15.7958,15.7077,15.7885,87734.0
2019-10-08 09:45:00,21.51,21.56,21.45,21.46,74766.0,15.7885,15.8252,15.7444,15.7518,74766.0
2019-10-08 09:50:00,21.46,21.47,21.36,21.41,87871.0,15.7518,15.7591,15.6784,15.7151,87871.0
2019-10-08 09:55:00,21.4,21.5,21.39,21.48,55309.0,15.7077,15.7811,15.7004,15.7664,55309.0
2019-10-08 10:00:00,21.49,21.56,21.42,21.44,89724.0,15.7738,15.8252,15.7224,15.7371,89724.0
2019-10-08 10:05:00,21.44,21.57,21.44,21.57,95595.0,15.7371,15.8325,15.7371,15.8325,95595.0
2019-10-08 10:10:00,21.6,21.72,21.6,21.66,90645.0,15.8545,15.9426,15.8545,15.8986,90645.0
2019-10-08 10:15:00,21.66,21.7,21.61,21.68,45202.0,15.8986,15.9279,15.8619,15.9132,45202.0
2019-10-08 10:20:00,21.67,21.7,21.57,21.57,36259.0,15.9059,15.9279,15.8325,15.8325,36259.0
2019-10-08 10:25:00,21.57,21.59,21.5,21.55,31906.0,15.8325,15.8472,15.7811,15.8178,31906.0
2019-10-08 10:30:00,21.55,21.61,21.47,21.52,57565.0,15.8178,15.8619,15.7591,15.7958,57565.0
2019-10-08 10:35:00,21.52,21.57,21.48,21.56,26125.0,15.7958,15.8325,15.7664,15.8252,26125.0
2019-10-08 10:40:00,21.56,21.59,21.48,21.49,29925.0,15.8252,15.8472,15.7664,15.7738,29925.0
2019-10-08 10:45:00,21.49,21.59,21.49,21.55,30178.0,15.7738,15.8472,15.7738,15.8178,30178.0
2019-10-08 10:50:00,21.54,21.55,21.5,21.52,19545.0,15.8105,15.8178,15.7811,15.7958,19545.0
2019-10-08 10:55:00,21.52,21.63,21.51,21.59,38125.0,15.7958,15.8765,15.7885,15.8472,38125.0
2019-10-08 11:00:00,21.59,21.6,21.53,21.57,32865.0,15.8472,15.8545,15.8031,15.8325,32865.0
2019-10-08 11:05:00,21.59,21.59,21.47,21.5,68115.0,15.8472,15.8472,15.7591,15.7811,68115.0
2019-10-08 11:10:00,21.49,21.57,21.49,21.54,51073.0,15.7738,15.8325,15.7738,15.8105,51073.0
2019-10-08 11:15:00,21.54,21.55,21.48,21.48,82444.0,15.8105,15.8178,15.7664,15.7664,82444.0
2019-10-08 11:20:00,21.48,21.49,21.41,21.43,40447.0,15.7664,15.7738,15.7151,15.7297,40447.0
2019-10-08 11:25:00,21.43,21.46,21.4,21.43,52481.0,15.7297,15.7518,15.7077,15.7297,52481.0
2019-10-08 11:30:00,21.42,21.44,21.34,21.36,43374.0,15.7224,15.7371,15.6637,15.6784,43374.0
2019-10-08 11:35:00,21.36,21.4,21.33,21.35,48482.0,15.6784,15.7077,15.6563,15.671,48482.0
2019-10-08 11:40:00,21.35,21.42,21.35,21.41,38383.0,15.671,15.7224,15.671,15.7151,38383.0
2019-10-08 11:45:00,21.42,21.45,21.35,21.38,32079.0,15.7224,15.7444,15.671,15.693,32079.0
2019-10-08 11:50:00,21.38,21.49,21.37,21.49,35426.0,15.693,15.7738,15.6857,15.7738,35426.0
2019-10-08 11:55:00,21.49,21.5,21.44,21.46,28586.0,15.7738,15.7811,15.7371,15.7518,28586.0
2019-10-08 12:00:00,21.46,21.47,21.4,21.41,16905.0,15.7518,15.7591,15.7077,15.7151,16905.0
2019-10-08 12:05:00,21.41,21.45,21.38,21.38,25004.0,15.7151,15.7444,15.693,15.693,25004.0
2019-10-08 12:10:00,21.39,21.4,21.35,21.37,19460.0,15.7004,15.7077,15.671,15.6857,19460.0
2019-10-08 12:15:00,21.37,21.38,21.3,21.35,102912.0,15.6857,15.693,15.6343,15.671,102912.0
2019-10-08 12:20:00,21.34,21.41,21.34,21.39,37626.0,15.6637,15.7151,15.6637,15.7004,37626.0
2019-10-08 12:25:00,21.39,21.42,21.37,21.38,49580.0,15.7004,15.7224,15.6857,15.693,49580.0
2019-10-08 12:30:00,21.37,21.38,21.3,21.32,42297.0,15.6857,15.693,15.6343,15.649,42297.0
2019-10-08 12:35:00,21.32,21.33,21.29,21.3,289779.0,15.649,15.6563,15.627,15.6343,289779.0
2019-10-08 12:40:00,21.3,21.31,21.27,21.3,100784.0,15.6343,15.6417,15.6123,15.6343,100784.0
2019-10-08 12:45:00,21.3,21.39,21.29,21.37,192962.0,15.6343,15.7004,15.627,15.6857,192962.0
2019-10-08 12:50:00,21.37,21.41,21.36,21.37,60194.0,15.6857,15.7151,15.6784,15.6857,60194.0
2019-10-08 12:55:00,21.37,21.39,21.28,21.34,94000.0,15.6857,15.7004,15.6196,15.6637,94000.0
2019-10-08 13:00:00,21.35,21.41,21.32,21.34,100711.0,15.671,15.7151,15.649,15.6637,100711.0
2019-10-08 13:05:00,21.33,21.36,21.3,21.32,75432.0,15.6563,15.6784,15.6343,15.649,75432.0
2019-10-08 13:10:00,21.33,21.34,21.29,21.3,84105.0,15.6563,15.6637,15.627,15.6343,84105.0
2019-10-08 13:15:00,21.29,21.33,21.26,21.27,64942.0,15.627,15.6563,15.605,15.6123,64942.0
2019-10-08 13:20:00,21.28,21.32,21.27,21.3,49831.0,15.6196,15.649,15.6123,15.6343,49831.0
2019-10-08 13:25:00,21.3,21.38,21.29,21.37,379844.0,15.6343,15.693,15.627,15.6857,379844.0
2019-10-08 13:30:00,21.37,21.4,21.31,21.32,77451.0,15.6857,15.7077,15.6417,15.649,77451.0
2019-10-08 13:35:00,21.32,21.34,21.31,21.31,80989.0,15.649,15.6637,15.6417,15.6417,80989.0
2019-10-08 13:40:00,21.31,21.32,21.29,21.3,30755.0,15.6417,15.649,15.627,15.6343,30755.0
2019-10-08 13:45:00,21.3,21.35,21.29,21.35,66058.0,15.6343,15.671,15.627,15.671,66058.0
2019-10-08 13:50:00,21.35,21.36,21.33,21.34,118014.0,15.671,15.6784,15.6563,15.6637,118014.0
2019-10-08 13:55:00,21.34,21.36,21.31,21.34,70288.0,15.6637,15.6784,15.6417,15.6637,70288.0
2019-10-08 14:00:00,21.35,21.38,21.34,21.38,86952.0,15.671,15.693,15.6637,15.693,86952.0
2019-10-08 14:05:00,21.39,21.42,21.31,21.32,70661.0,15.7004,15.7224,15.6417,15.649,70661.0
2019-10-08 14:10:00,21.32,21.35,21.31,21.33,116154.0,15.649,15.671,15.6417,15.6563,116154.0
2019-10-08 14:15:00,21.32,21.35,21.29,21.32,354520.0,15.649,15.671,15.627,15.649,354520.0
2019-10-08 14:20:00,21.33,21.37,21.32,21.32,56875.0,15.6563,15.6857,15.649,15.649,56875.0
2019-10-08 14:25:00,21.32,21.33,21.27,21.3,111437.0,15.649,15.6563,15.6123,15.6343,111437.0
2019-10-08 14:30:00,21.3,21.35,21.28,21.3,241551.0,15.6343,15.671,15.6196,15.6343,241551.0
2019-10-08 14:35:00,21.3,21.37,21.3,21.3,176716.0,15.6343,15.6857,15.6343,15.6343,176716.0
2019-10-08 14:40:00,21.31,21.32,21.27,21.28,58578.0,15.6417,15.649,15.6123,15.6196,58578.0
2019-10-08 14:45:00,21.29,21.35,21.27,21.32,55808.0,15.627,15.671,15.6123,15.649,55808.0
2019-10-08 14:50:00,21.32,21.35,21.3,21.32,39151.0,15.649,15.671,15.6343,15.649,39151.0
2019-10-08 14:55:00,21.32,21.33,21.21,21.32,159721.0,15.649,15.6563,15.5683,15.649,159721.0
2019-10-08 15:00:00,21.31,21.35,21.19,21.22,108588.0,15.6417,15.671,15.5536,15.5756,108588.0
2019-10-08 15:05:00,21.21,21.24,21.19,21.21,71061.0,15.5683,15.5903,15.5536,15.5683,71061.0
2019-10-08 15:10:00,21.21,21.22,21.14,21.19,74379.0,15.5683,15.5756,15.5169,15.5536,74379.0
2019-10-08 15:15:00,21.19,21.26,21.17,21.26,81027.0,15.5536,15.605,15.5389,15.605,81027.0
2019-10-08 15:20:00,21.26,21.31,21.23,21.25,47729.0,15.605,15.6417,15.5829,15.5976,47729.0
2019-10-08 15:25:00,21.25,21.25,21.2,21.23,58833.0,15.5976,15.5976,15.5609,15.5829,58833.0
2019-10-08 15:30:00,21.23,21.26,21.2,21.21,86323.0,15.5829,15.605,15.5609,15.5683,86323.0
2019-10-08 15:35:00,21.2,21.2,21.11,21.12,105173.0,15.5609,15.5609,15.4949,15.5022,105173.0
2019-10-08 15:40:00,21.12,21.14,21.06,21.07,109460.0,15.5022,15.5169,15.4582,15.4655,109460.0
2019-10-08 15:45:00,21.08,21.1,21.03,21.04,131359.0,15.4728,15.4875,15.4361,15.4435,131359.0
2019-10-08 15:50:00,21.04,21.07,20.97,20.98,272501.0,15.4435,15.4655,15.3921,15.3994,272501.0
2019-10-08 15:55:00,20.98,21.01,20.91,20.92,624636.0,15.3994,15.4215,15.3481,15.3554,624636.0
2019-10-09 09:30:00,21.32,21.4,21.17,21.19,106387.0,15.649,15.7077,15.5389,15.5536,106387.0
2019-10-09 09:35:00,21.18,21.34,21.09,21.31,71127.0,15.5462,15.6637,15.4802,15.6417,71127.0
2019-10-09 09:40:00,21.3,21.38,21.29,21.31,66682.0,15.6343,15.693,15.627,15.6417,66682.0
2019-10-09 09:45:00,21.31,21.34,21.27,21.33,48407.0,15.6417,15.6637,15.6123,15.6563,48407.0
2019-10-09 09:50:00,21.32,21.33,21.22,21.26,58317.0,15.649,15.6563,15.5756,15.605,58317.0
2019-10-09 09:55:00,21.25,21.29,21.17,21.22,38374.0,15.5976,15.627,15.5389,15.5756,38374.0
2019-10-09 10:00:00,21.23,21.23,21.11,21.14,153686.0,15.5829,15.5829,15.4949,15.5169,153686.0
2019-10-09 10:05:00,21.14,21.16,21.04,21.08,88238.0,15.5169,15.5316,15.4435,15.4728,88238.0
2019-10-09 10:10:00,21.09,21.16,21.05,21.06,64625.0,15.4802,15.5316,15.4508,15.4582,64625.0
2019-10-09 10:15:00,21.06,21.16,21.05,21.16,39326.0,15.4582,15.5316,15.4508,15.5316,39326.0
2019-10-09 10:20:00,21.16,21.16,21.07,21.16,40947.0,15.5316,15.5316,15.4655,15.5316,40947.0
2019-10-09 10:25:00,21.16,21.16,21.07,21.16,35264.0,15.5316,15.5316,15.4655,15.5316,35264.0
2019-10-09 10:30:00,21.14,21.18,21.06,21.13,100704.0,15.5169,15.5462,15.4582,15.5095,100704.0
2019-10-09 10:35:00,21.13,21.14,21.0,21.01,60497.0,15.5095,15.5169,15.4141,15.4215,60497.0
2019-10-09 10:40:00,21.0,21.07,20.98,21.04,62009.0,15.4141,15.4655,15.3994,15.4435,62009.0
2019-10-09 10:45:00,21.03,21.05,20.98,21.0,49013.0,15.4361,15.4508,15.3994,15.4141,49013.0
2019-10-09 10:50:00,21.01,21.01,20.95,20.96,51878.0,15.4215,15.4215,15.3774,15.3848,51878.0
2019-10-09 10:55:00,20.96,21.05,20.94,21.05,166030.0,15.3848,15.4508,15.3701,15.4508,166030.0
2019-10-09 11:00:00,21.05,21.06,20.95,20.96,65119.0,15.4508,15.4582,15.3774,15.3848,65119.0
2019-10-09 11:05:00,20.96,20.98,20.91,20.97,104122.0,15.3848,15.3994,15.3481,15.3921,104122.0
2019-10-09 11:10:00,20.96,21.01,20.93,20.98,57268.0,15.3848,15.4215,15.3627,15.3994,57268.0
2019-10-09 11:15:00,20.98,21.0,20.96,21.0,64026.0,15.3994,15.4141,15.3848,15.4141,64026.0
2019-10-09 11:20:00,20.99,21.08,20.96,21.07,59242.0,15.4068,15.4728,15.3848,15.4655,59242.0
2019-10-09 11:25:00,21.09,21.2,21.09,21.17,98098.0,15.4802,15.5609,15.4802,15.5389,98098.0
2019-10-09 11:30:00,21.17,21.19,21.1,21.11,91247.0,15.5389,15.5536,15.4875,15.4949,91247.0
2019-10-09 11:35:00,21.1,21.14,21.07,21.13,97644.0,15.4875,15.5169,15.4655,15.5095,97644.0
2019-10-09 11:40:00,21.13,21.19,21.11,21.17,71055.0,15.5095,15.5536,15.4949,15.5389,71055.0
2019-10-09 11:45:00,21.17,21.19,21.14,21.14,34445.0,15.5389,15.5536,15.5169,15.5169,34445.0
2019-10-09 11:50:00,21.15,21.17,21.08,21.08,91529.0,15.5242,15.5389,15.4728,15.4728,91529.0
2019-10-09 11:55:00,21.09,21.1,20.98,21.01,91064.0,15.4802,15.4875,15.3994,15.4215,91064.0
2019-10-09 12:00:00,21.02,21.03,20.94,20.95,212678.0,15.4288,15.4361,15.3701,15.3774,212678.0
2019-10-09 12:05:00,20.96,21.05,20.95,21.04,47027.0,15.3848,15.4508,15.3774,15.4435,47027.0
2019-10-09 12:10:00,21.05,21.05,20.99,21.0,32470.0,15.4508,15.4508,15.4068,15.4141,32470.0
2019-10-09 12:15:00,21.0,21.01,20.96,20.97,86575.0,15.4141,15.4215,15.3848,15.3921,86575.0
2019-10-09 12:20:00,20.97,21.0,20.93,21.0,129655.0,15.3921,15.4141,15.3627,15.4141,129655.0
2019-10-09 12:25:00,21.0,21.01,20.89,20.9,129481.0,15.4141,15.4215,15.3334,15.3407,129481.0
2019-10-09 12:30:00,20.9,20.91,20.84,20.86,84437.0,15.3407,15.3481,15.2967,15.3114,84437.0
2019-10-09 12:35:00,20.86,20.86,20.78,20.8,306629.0,15.3114,15.3114,15.2526,15.2673,306629.0
2019-10-09 12:40:00,20.8,20.81,20.72,20.74,113453.0,15.2673,15.2747,15.2086,15.2233,113453.0
2019-10-09 12:45:00,20.73,20.75,20.68,20.7,296331.0,15.2159,15.2306,15.1792,15.1939,296331.0
2019-10-09 12:50:00,20.71,20.71,20.66,20.68,104788.0,15.2013,15.2013,15.1646,15.1792,104788.0
2019-10-09 12:55:00,20.68,20.68,20.58,20.63,157607.0,15.1792,15.1792,15.1058,15.1425,157607.0
2019-10-09 13:00:00,20.63,20.71,20.62,20.67,160312.0,15.1425,15.2013,15.1352,15.1719,160312.0
2019-10-09 13:05:00,20.68,20.68,20.62,20.64,167581.0,15.1792,15.1792,15.1352,15.1499,167581.0
2019-10-09 13:10:00,20.64,20.69,20.59,20.67,128906.0,15.1499,15.1866,15.1132,15.1719,128906.0
2019-10-09 13:15:00,20.67,20.69,20.61,20.64,75873.0,15.1719,15.1866,15.1279,15.1499,75873.0
2019-10-09 13:20:00,20.64,20.67,20.62,20.63,53225.0,15.1499,15.1719,15.1352,15.1425,53225.0
2019-10-09 13:25:00,20.62,20.66,20.6,20.66,69146.0,15.1352,15.1646,15.1205,15.1646,69146.0
2019-10-09 13:30:00,20.65,20.77,20.64,20.73,62947.0,15.1572,15.2453,15.1499,15.2159,62947.0
2019-10-09 13:35:00,20.73,20.76,20.7,20.73,41990.0,15.2159,15.238,15.1939,15.2159,41990.0
2019-10-09 13:40:00,20.73,20.81,20.73,20.81,35328.0,15.2159,15.2747,15.2159,15.2747,35328.0
2019-10-09 13:45:00,20.8,20.83,20.79,20.8,41812.0,15.2673,15.2893,15.26,15.2673,41812.0
2019-10-09 13:50:00,20.8,20.81,20.75,20.76,44348.0,15.2673,15.2747,15.2306,15.238,44348.0
2019-10-09 13:55:00,20.76,20.78,20.74,20.78,39075.0,15.238,15.2526,15.2233,15.2526,39075.0
2019-10-09 14:00:00,20.78,20.8,20.74,20.75,41384.0,15.2526,15.2673,15.2233,15.2306,41384.0
2019-10-09 14:05:00,20.75,20.78,20.7,20.73,44241.0,15.2306,15.2526,15.1939,15.2159,44241.0
2019-10-09 14:10:00,20.74,20.77,20.72,20.75,39212.0,15.2233,15.2453,15.2086,15.2306,39212.0
2019-10-09 14:15:00,20.75,20.78,20.73,20.78,18209.0,15.2306,15.2526,15.2159,15.2526,18209.0
2019-10-09 14:20:00,20.77,20.85,20.77,20.84,52111.0,15.2453,15.304,15.2453,15.2967,52111.0
2019-10-09 14:25:00,20.84,20.87,20.83,20.85,22101.0,15.2967,15.3187,15.2893,15.304,22101.0
2019-10-09 14:30:00,20.85,20.88,20.83,20.86,30387.0,15.304,15.326,15.2893,15.3114,30387.0
2019-10-09 14:35:00,20.87,20.93,20.87,20.93,31039.0,15.3187,15.3627,15.3187,15.3627,31039.0
2019-10-09 14:40:00,20.94,20.97,20.93,20.95,31595.0,15.3701,15.3921,15.3627,15.3774,31595.0
2019-10-09 14:45:00,20.94,21.01,20.93,21.01,39809.0,15.3701,15.4215,15.3627,15.4215,39809.0
2019-10-09 14:50:00,21.01,21.01,20.97,20.99,31328.0,15.4215,15.4215,15.3921,15.4068,31328.0
2019-10-09 14:55:00,20.98,20.99,20.96,20.96,22849.0,15.3994,15.4068,15.3848,15.3848,22849.0
2019-10-09 15:00:00,20.95,20.99,20.94,20.99,30886.0,15.3774,15.4068,15.3701,15.4068,30886.0
2019-10-09 15:05:00,20.99,21.04,20.98,21.04,52485.0,15.4068,15.4435,15.3994,15.4435,52485.0
2019-10-09 15:10:00,21.04,21.08,21.03,21.04,55987.0,15.4435,15.4728,15.4361,15.4435,55987.0
2019-10-09 15:15:00,21.03,21.07,21.03,21.06,52298.0,15.4361,15.4655,15.4361,15.4582,52298.0
2019-10-09 15:20:00,21.05,21.1,21.04,21.09,73490.0,15.4508,15.4875,15.4435,15.4802,73490.0
2019-10-09 15:25:00,21.09,21.12,21.07,21.11,45748.0,15.4802,15.5022,15.4655,15.4949,45748.0
2019-10-09 15:30:00,21.11,21.13,21.1,21.1,60031.0,15.4949,15.5095,15.4875,15.4875,60031.0
2019-10-09 15:35:00,21.11,21.13,21.09,21.12,68828.0,15.4949,15.5095,15.4802,15.5022,68828.0
2019-10-09 15:40:00,21.11,21.12,20.96,20.96,144522.0,15.4949,15.5022,15.3848,15.3848,144522.0
2019-10-09 15:45:00,20.96,21.0,20.93,20.97,127243.0,15.3848,15.4141,15.3627,15.3921,127243.0
2019-10-09 15:50:00,20.98,21.11,20.97,21.11,159226.0,15.3994,15.4949,15.3921,15.4949,159226.0
2019-10-09 15:55:00,21.11,21.12,21.02,21.07,277826.0,15.4949,15.5022,15.4288,15.4655,277826.0
2019-10-10 09:30:00,21.05,21.08,20.88,20.97,164805.0,15.4508,15.4728,15.326,15.3921,164805.0
2019-10-10 09:35:00,20.98,21.07,20.91,21.05,130188.0,15.3994,15.4655,15.3481,15.4508,130188.0
2019-10-10 09:40:00,21.04,21.13,21.03,21.13,146974.0,15.4435,15.5095,15.4361,15.5095,146974.0
2019-10-10 09:45:00,21.13,21.24,21.12,21.24,118216.0,15.5095,15.5903,15.5022,15.5903,118216.0
2019-10-10 09:50:00,21.24,21.35,21.19,21.23,142000.0,15.5903,15.671,15.5536,15.5829,142000.0
2019-10-10 09:55:00,21.23,21.32,21.14,21.14,122168.0,15.5829,15.649,15.5169,15.5169,122168.0
2019-10-10 10:00:00,21.14,21.16,21.05,21.13,81545.0,15.5169,15.5316,15.4508,15.5095,81545.0
2019-10-10 10:05:00,21.12,21.21,21.07,21.08,87960.0,15.5022,15.5683,15.4655,15.4728,87960.0
2019-10-10 10:10:00,21.08,21.09,20.98,21.05,48285.0,15.4728,15.4802,15.3994,15.4508,48285.0
2019-10-10 10:15:00,21.04,21.09,21.02,21.07,38771.0,15.4435,15.4802,15.4288,15.4655,38771.0
2019-10-10 10:20:00,21.07,21.1,21.05,21.05,41743.0,15.4655,15.4875,15.4508,15.4508,41743.0
2019-10-10 10:25:00,21.05,21.09,21.04,21.08,27210.0,15.4508,15.4802,15.4435,15.4728,27210.0
2019-10-10 10:30:00,21.08,21.1,20.98,20.99,68176.0,15.4728,15.4875,15.3994,15.4068,68176.0
2019-10-10 10:35:00,21.0,21.02,20.91,21.0,131399.0,15.4141,15.4288,15.3481,15.4141,131399.0
2019-10-10 10:40:00,21.0,21.1,21.0,21.1,43083.0,15.4141,15.4875,15.4141,15.4875,43083.0
2019-10-10 10:45:00,21.1,21.13,21.08,21.13,24081.0,15.4875,15.5095,15.4728,15.5095,24081.0
2019-10-10 10:50:00,21.13,21.18,21.12,21.16,37828.0,15.5095,15.5462,15.5022,15.5316,37828.0
2019-10-10 10:55:00,21.17,21.19,21.11,21.14,47066.0,15.5389,15.5536,15.4949,15.5169,47066.0
2019-10-10 11:00:00,21.14,21.14,21.0,21.01,77656.0,15.5169,15.5169,15.4141,15.4215,77656.0
2019-10-10 11:05:00,21.02,21.03,20.92,20.92,153765.0,15.4288,15.4361,15.3554,15.3554,153765.0
2019-10-10 11:10:00,20.92,20.99,20.91,20.96,66665.0,15.3554,15.4068,15.3481,15.3848,66665.0
2019-10-10 11:15:00,20.96,21.01,20.96,20.99,40625.0,15.3848,15.4215,15.3848,15.4068,40625.0
2019-10-10 11:20:00,20.98,20.99,20.91,20.92,56399.0,15.3994,15.4068,15.3481,15.3554,56399.0
2019-10-10 11:25:00,20.92,20.92,20.84,20.9,58269.0,15.3554,15.3554,15.2967,15.3407,58269.0
2019-10-10 11:30:00,20.9,20.91,20.83,20.84,37624.0,15.3407,15.3481,15.2893,15.2967,37624.0
2019-10-10 11:35:00,20.85,20.93,20.85,20.91,27107.0,15.304,15.3627,15.304,15.3481,27107.0
2019-10-10 11:40:00,20.91,20.98,20.9,20.95,16849.0,15.3481,15.3994,15.3407,15.3774,16849.0
2019-10-10 11:45:00,20.96,20.98,20.93,20.93,20339.0,15.3848,15.3994,15.3627,15.3627,20339.0
2019-10-10 11:50:00,20.93,20.95,20.89,20.89,23908.0,15.3627,15.3774,15.3334,15.3334,23908.0
2019-10-10 11:55:00,20.88,20.92,20.87,20.91,24308.0,15.326,15.3554,15.3187,15.3481,24308.0
2019-10-10 12:00:00,20.9,20.95,20.88,20.92,27110.0,15.3407,15.3774,15.326,15.3554,27110.0
2019-10-10 12:05:00,20.91,20.92,20.79,20.79,70512.0,15.3481,15.3554,15.26,15.26,70512.0
2019-10-10 12:10:00,20.78,20.82,20.77,20.81,19562.0,15.2526,15.282,15.2453,15.2747,19562.0
2019-10-10 12:15:00,20.81,20.82,20.75,20.75,26709.0,15.2747,15.282,15.2306,15.2306,26709.0
2019-10-10 12:20:00,20.75,20.77,20.74,20.75,51162.0,15.2306,15.2453,15.2233,15.2306,51162.0
2019-10-10 12:25:00,20.75,20.8,20.74,20.8,40581.0,15.2306,15.2673,15.2233,15.2673,40581.0
2019-10-10 12:30:00,20.8,20.83,20.78,20.8,29494.0,15.2673,15.2893,15.2526,15.2673,29494.0
2019-10-10 12:35:00,20.79,20.83,20.78,20.82,24995.0,15.26,15.2893,15.2526,15.282,24995.0
2019-10-10 12:40:00,20.82,20.82,20.75,20.75,17485.0,15.282,15.282,15.2306,15.2306,17485.0
2019-10-10 12:45:00,20.76,20.76,20.73,20.74,29887.0,15.238,15.238,15.2159,15.2233,29887.0
2019-10-10 12:50:00,20.75,20.75,20.71,20.72,32648.0,15.2306,15.2306,15.2013,15.2086,32648.0
2019-10-10 12:55:00,20.73,20.75,20.7,20.75,48175.0,15.2159,15.2306,15.1939,15.2306,48175.0
2019-10-10 13:00:00,20.75,20.78,20.73,20.78,69483.0,15.2306,15.2526,15.2159,15.2526,69483.0
2019-10-10 13:05:00,20.78,20.78,20.73,20.75,26369.0,15.2526,15.2526,15.2159,15.2306,26369.0
2019-10-10 13:10:00,20.75,20.75,20.73,20.73,25011.0,15.2306,15.2306,15.2159,15.2159,25011.0
2019-10-10 13:15:00,20.73,20.74,20.67,20.69,46223.0,15.2159,15.2233,15.1719,15.1866,46223.0
2019-10-10 13:20:00,20.69,20.71,20.68,20.69,38354.0,15.1866,15.2013,15.1792,15.1866,38354.0
2019-10-10 13:25:00,20.7,20.71,20.66,20.66,40020.0,15.1939,15.2013,15.1646,15.1646,40020.0
2019-10-10 13:30:00,20.65,20.66,20.6,20.6,38729.0,15.1572,15.1646,15.1205,15.1205,38729.0
2019-10-10 13:35:00,20.6,20.6,20.58,20.59,38451.0,15.1205,15.1205,15.1058,15.1132,38451.0
2019-10-10 13:40:00,20.59,20.61,20.57,20.6,57979.0,15.1132,15.1279,15.0985,15.1205,57979.0
2019-10-10 13:45:00,20.61,20.64,20.59,20.63,54405.0,15.1279,15.1499,15.1132,15.1425,54405.0
2019-10-10 13:50:00,20.62,20.66,20.62,20.65,30684.0,15.1352,15.1646,15.1352,15.1572,30684.0
2019-10-10 13:55:00,20.65,20.68,20.63,20.68,53563.0,15.1572,15.1792,15.1425,15.1792,53563.0
2019-10-10 14:00:00,20.68,20.75,20.67,20.73,39004.0,15.1792,15.2306,15.1719,15.2159,39004.0
2019-10-10 14:05:00,20.73,20.77,20.68,20.77,159610.0,15.2159,15.2453,15.1792,15.2453,159610.0
2019-10-10 14:10:00,20.78,20.88,20.75,20.82,116515.0,15.2526,15.326,15.2306,15.282,116515.0
2019-10-10 14:15:00,20.83,20.87,20.83,20.86,22115.0,15.2893,15.3187,15.2893,15.3114,22115.0
2019-10-10 14:20:00,20.86,20.89,20.81,20.82,46381.0,15.3114,15.3334,15.2747,15.282,46381.0
2019-10-10 14:25:00,20.82,20.87,20.82,20.87,26470.0,15.282,15.3187,15.282,15.3187,26470.0
2019-10-10 14:30:00,20.86,20.91,20.84,20.89,26649.0,15.3114,15.3481,15.2967,15.3334,26649.0
2019-10-10 14:35:00,20.89,20.95,20.88,20.91,35297.0,15.3334,15.3774,15.326,15.3481,35297.0
2019-10-10 14:40:00,20.91,20.92,20.88,20.88,17049.0,15.3481,15.3554,15.326,15.326,17049.0
2019-10-10 14:45:00,20.89,20.98,20.88,20.95,53256.0,15.3334,15.3994,15.326,15.3774,53256.0
2019-10-10 14:50:00,20.94,20.98,20.93,20.96,44639.0,15.3701,15.3994,15.3627,15.3848,44639.0
2019-10-10 14:55:00,20.96,20.99,20.96,20.98,54206.0,15.3848,15.4068,15.3848,15.3994,54206.0
2019-10-10 15:00:00,20.98,21.0,20.96,20.98,27270.0,15.3994,15.4141,15.3848,15.3994,27270.0
2019-10-10 15:05:00,20.98,21.01,20.97,21.0,26807.0,15.3994,15.4215,15.3921,15.4141,26807.0
2019-10-10 15:10:00,20.99,21.03,20.98,21.01,30775.0,15.4068,15.4361,15.3994,15.4215,30775.0
2019-10-10 15:15:00,21.01,21.04,20.98,21.03,35215.0,15.4215,15.4435,15.3994,15.4361,35215.0
2019-10-10 15:20:00,21.02,21.06,21.02,21.03,31546.0,15.4288,15.4582,15.4288,15.4361,31546.0
2019-10-10 15:25:00,21.03,21.04,20.95,20.97,61820.0,15.4361,15.4435,15.3774,15.3921,61820.0
2019-10-10 15:30:00,20.97,20.98,20.88,20.89,93430.0,15.3921,15.3994,15.326,15.3334,93430.0
2019-10-10 15:35:00,20.89,20.89,20.84,20.86,95355.0,15.3334,15.3334,15.2967,15.3114,95355.0
2019-10-10 15:40:00,20.86,20.87,20.83,20.85,130755.0,15.3114,15.3187,15.2893,15.304,130755.0
2019-10-10 15:45:00,20.85,20.87,20.83,20.85,215844.0,15.304,15.3187,15.2893,15.304,215844.0
2019-10-10 15:50:00,20.86,20.9,20.85,20.86,146037.0,15.3114,15.3407,15.304,15.3114,146037.0
2019-10-10 15:55:00,20.86,20.87,20.8,20.84,452182.0,15.3114,15.3187,15.2673,15.2967,452182.0
2019-10-11 09:30:00,21.18,21.36,21.18,21.23,190392.0,15.5462,15.6784,15.5462,15.5829,190392.0
2019-10-11 09:35:00,21.23,21.23,21.04,21.12,121397.0,15.5829,15.5829,15.4435,15.5022,121397.0
2019-10-11 09:40:00,21.11,21.25,21.06,21.23,110743.0,15.4949,15.5976,15.4582,15.5829,110743.0
2019-10-11 09:45:00,21.23,21.3,21.16,21.19,127128.0,15.5829,15.6343,15.5316,15.5536,127128.0
2019-10-11 09:50:00,21.19,21.25,21.16,21.23,79873.0,15.5536,15.5976,15.5316,15.5829,79873.0
2019-10-11 09:55:00,21.22,21.27,21.2,21.26,95960.0,15.5756,15.6123,15.5609,15.605,95960.0
2019-10-11 10:00:00,21.26,21.43,21.25,21.4,167486.0,15.605,15.7297,15.5976,15.7077,167486.0
2019-10-11 10:05:00,21.39,21.46,21.37,21.43,158585.0,15.7004,15.7518,15.6857,15.7297,158585.0
2019-10-11 10:10:00,21.43,21.46,21.39,21.43,169955.0,15.7297,15.7518,15.7004,15.7297,169955.0
2019-10-11 10:15:00,21.43,21.46,21.37,21.43,75608.0,15.7297,15.7518,15.6857,15.7297,75608.0
2019-10-11 10:20:00,21.43,21.48,21.42,21.48,100013.0,15.7297,15.7664,15.7224,15.7664,100013.0
2019-10-11 10:25:00,21.47,21.49,21.43,21.46,71196.0,15.7591,15.7738,15.7297,15.7518,71196.0
2019-10-11 10:30:00,21.46,21.53,21.46,21.52,73562.0,15.7518,15.8031,15.7518,15.7958,73562.0
2019-10-11 10:35:00,21.52,21.63,21.51,21.63,117189.0,15.7958,15.8765,15.7885,15.8765,117189.0
2019-10-11 10:40:00,21.63,21.66,21.61,21.63,94444.0,15.8765,15.8986,15.8619,15.8765,94444.0
2019-10-11 10:45:00,21.64,21.71,21.63,21.7,101488.0,15.8839,15.9353,15.8765,15.9279,101488.0
2019-10-11 10:50:00,21.69,21.72,21.61,21.63,78502.0,15.9206,15.9426,15.8619,15.8765,78502.0
2019-10-11 10:55:00,21.63,21.66,21.59,21.6,96577.0,15.8765,15.8986,15.8472,15.8545,96577.0
2019-10-11 11:00:00,21.6,21.64,21.57,21.58,73498.0,15.8545,15.8839,15.8325,15.8398,73498.0
2019-10-11 11:05:00,21.58,21.6,21.51,21.55,86087.0,15.8398,15.8545,15.7885,15.8178,86087.0
2019-10-11 11:10:00,21.56,21.57,21.5,21.53,152890.0,15.8252,15.8325,15.7811,15.8031,152890.0
2019-10-11 11:15:00,21.53,21.58,21.52,21.54,110585.0,15.8031,15.8398,15.7958,15.8105,110585.0
2019-10-11 11:20:00,21.54,21.57,21.49,21.57,112070.0,15.8105,15.8325,15.7738,15.8325,112070.0
2019-10-11 11:25:00,21.56,21.63,21.55,21.59,65910.0,15.8252,15.8765,15.8178,15.8472,65910.0
2019-10-11 11:30:00,21.6,21.62,21.57,21.57,83733.0,15.8545,15.8692,15.8325,15.8325,83733.0
2019-10-11 11:35:00,21.57,21.57,21.51,21.51,16042.0,15.8325,15.8325,15.7885,15.7885,16042.0
2019-10-11 11:40:00,21.52,21.53,21.44,21.45,61090.0,15.7958,15.8031,15.7371,15.7444,61090.0
2019-10-11 11:45:00,21.45,21.49,21.41,21.44,116897.0,15.7444,15.7738,15.7151,15.7371,116897.0
2019-10-11 11:50:00,21.44,21.46,21.42,21.44,38748.0,15.7371,15.7518,15.7224,15.7371,38748.0
2019-10-11 11:55:00,21.44,21.45,21.41,21.43,102932.0,15.7371,15.7444,15.7151,15.7297,102932.0
2019-10-11 12:00:00,21.43,21.44,21.38,21.39,40172.0,15.7297,15.7371,15.693,15.7004,40172.0
2019-10-11 12:05:00,21.38,21.41,21.37,21.37,79834.0,15.693,15.7151,15.6857,15.6857,79834.0
2019-10-11 12:10:00,21.36,21.43,21.35,21.42,101857.0,15.6784,15.7297,15.671,15.7224,101857.0
2019-10-11 12:15:00,21.43,21.51,21.42,21.51,65487.0,15.7297,15.7885,15.7224,15.7885,65487.0
2019-10-11 12:20:00,21.51,21.54,21.49,21.54,40452.0,15.7885,15.8105,15.7738,15.8105,40452.0
2019-10-11 12:25:00,21.53,21.62,21.53,21.62,18522.0,15.8031,15.8692,15.8031,15.8692,18522.0
2019-10-11 12:30:00,21.62,21.64,21.55,21.63,135016.0,15.8692,15.8839,15.8178,15.8765,135016.0
2019-10-11 12:35:00,21.63,21.64,21.58,21.59,20840.0,15.8765,15.8839,15.8398,15.8472,20840.0
2019-10-11 12:40:00,21.59,21.62,21.56,21.61,53544.0,15.8472,15.8692,15.8252,15.8619,53544.0
2019-10-11 12:45:00,21.61,21.63,21.58,21.58,54935.0,15.8619,15.8765,15.8398,15.8398,54935.0
2019-10-11 12:50:00,21.59,21.6,21.57,21.57,40728.0,15.8472,15.8545,15.8325,15.8325,40728.0
2019-10-11 12:55:00,21.57,21.63,21.57,21.63,54202.0,15.8325,15.8765,15.8325,15.8765,54202.0
2019-10-11 13:00:00,21.63,21.65,21.62,21.63,34413.0,15.8765,15.8912,15.8692,15.8765,34413.0
2019-10-11 13:05:00,21.64,21.64,21.61,21.62,27777.0,15.8839,15.8839,15.8619,15.8692,27777.0
2019-10-11 13:10:00,21.62,21.63,21.55,21.55,46006.0,15.8692,15.8765,15.8178,15.8178,46006.0
2019-10-11 13:15:00,21.55,21.57,21.5,21.5,100251.0,15.8178,15.8325,15.7811,15.7811,100251.0
2019-10-11 13:20:00,21.51,21.54,21.47,21.47,50537.0,15.7885,15.8105,15.7591,15.7591,50537.0
2019-10-11 13:25:00,21.47,21.59,21.47,21.49,110194.0,15.7591,15.8472,15.7591,15.7738,110194.0
2019-10-11 13:30:00,21.49,21.53,21.46,21.49,38977.0,15.7738,15.8031,15.7518,15.7738,38977.0
2019-10-11 13:35:00,21.5,21.53,21.48,21.48,22838.0,15.7811,15.8031,15.7664,15.7664,22838.0
2019-10-11 13:40:00,21.49,21.54,21.48,21.53,57908.0,15.7738,15.8105,15.7664,15.8031,57908.0
2019-10-11 13:45:00,21.52,21.54,21.51,21.53,23570.0,15.7958,15.8105,15.7885,15.8031,23570.0
2019-10-11 13:50:00,21.53,21.55,21.53,21.55,43845.0,15.8031,15.8178,15.8031,15.8178,43845.0
2019-10-11 13:55:00,21.54,21.56,21.53,21.55,48778.0,15.8105,15.8252,15.8031,15.8178,48778.0
2019-10-11 14:00:00,21.55,21.66,21.54,21.66,86918.0,15.8178,15.8986,15.8105,15.8986,86918.0
2019-10-11 14:05:00,21.66,21.67,21.6,21.61,37499.0,15.8986,15.9059,15.8545,15.8619,37499.0
2019-10-11 14:10:00,21.61,21.62,21.58,21.61,20749.0,15.8619,15.8692,15.8398,15.8619,20749.0
2019-10-11 14:15:00,21.62,21.62,21.58,21.61,20274.0,15.8692,15.8692,15.8398,15.8619,20274.0
2019-10-11 14:20:00,21.61,21.62,21.58,21.6,55542.0,15.8619,15.8692,15.8398,15.8545,55542.0
2019-10-11 14:25:00,21.61,21.64,21.59,21.61,40256.0,15.8619,15.8839,15.8472,15.8619,40256.0
2019-10-11 14:30:00,21.62,21.66,21.61,21.66,35624.0,15.8692,15.8986,15.8619,15.8986,35624.0
2019-10-11 14:35:00,21.66,21.66,21.59,21.6,79669.0,15.8986,15.8986,15.8472,15.8545,79669.0
2019-10-11 14:40:00,21.6,21.61,21.59,21.61,33613.0,15.8545,15.8619,15.8472,15.8619,33613.0
2019-10-11 14:45:00,21.61,21.62,21.57,21.57,32597.0,15.8619,15.8692,15.8325,15.8325,32597.0
2019-10-11 14:50:00,21.57,21.58,21.54,21.55,55724.0,15.8325,15.8398,15.8105,15.8178,55724.0
2019-10-11 14:55:00,21.54,21.58,21.54,21.57,40252.0,15.8105,15.8398,15.8105,15.8325,40252.0
2019-10-11 15:00:00,21.58,21.58,21.53,21.53,52808.0,15.8398,15.8398,15.8031,15.8031,52808.0
2019-10-11 15:05:00,21.54,21.54,21.48,21.49,218291.0,15.8105,15.8105,15.7664,15.7738,218291.0
2019-10-11 15:10:00,21.5,21.5,21.44,21.48,100114.0,15.7811,15.7811,15.7371,15.7664,100114.0
2019-10-11 15:15:00,21.48,21.5,21.47,21.48,65401.0,15.7664,15.7811,15.7591,15.7664,65401.0
2019-10-11 15:20:00,21.47,21.5,21.46,21.48,62466.0,15.7591,15.7811,15.7518,15.7664,62466.0
2019-10-11 15:25:00,21.48,21.49,21.45,21.46,44413.0,15.7664,15.7738,15.7444,15.7518,44413.0
2019-10-11 15:30:00,21.46,21.46,21.39,21.44,138295.0,15.7518,15.7518,15.7004,15.7371,138295.0
2019-10-11 15:35:00,21.44,21.49,21.4,21.48,137455.0,15.7371,15.7738,15.7077,15.7664,137455.0
2019-10-11 15:40:00,21.48,21.51,21.43,21.43,188113.0,15.7664,15.7885,15.7297,15.7297,188113.0
2019-10-11 15:45:00,21.43,21.46,21.37,21.41,218844.0,15.7297,15.7518,15.6857,15.7151,218844.0
2019-10-11 15:50:00,21.41,21.44,21.35,21.36,204977.0,15.7151,15.7371,15.671,15.6784,204977.0
2019-10-11 15:55:00,21.36,21.37,21.23,21.24,679029.0,15.6784,15.6857,15.5829,15.5903,679029.0
2019-10-14 09:30:00,20.82,20.88,20.66,20.8,176360.0,15.282,15.326,15.1646,15.2673,176360.0
2019-10-14 09:35:00,20.81,20.82,20.61,20.61,63871.0,15.2747,15.282,15.1279,15.1279,63871.0
2019-10-14 09:40:00,20.62,20.89,20.45,20.47,295460.0,15.1352,15.3334,15.0104,15.0251,295460.0
2019-10-14 09:45:00,20.47,20.52,20.42,20.48,105980.0,15.0251,15.0618,14.9884,15.0324,105980.0
2019-10-14 09:50:00,20.48,20.55,20.45,20.48,56899.0,15.0324,15.0838,15.0104,15.0324,56899.0
2019-10-14 09:55:00,20.48,20.51,20.45,20.49,50969.0,15.0324,15.0545,15.0104,15.0398,50969.0
2019-10-14 10:00:00,20.49,20.5,20.36,20.37,93394.0,15.0398,15.0471,14.9444,14.9517,93394.0
2019-10-14 10:05:00,20.37,20.53,20.36,20.52,96973.0,14.9517,15.0691,14.9444,15.0618,96973.0
2019-10-14 10:10:00,20.52,20.54,20.44,20.44,76174.0,15.0618,15.0765,15.0031,15.0031,76174.0
2019-10-14 10:15:00,20.44,20.44,20.3,20.34,115917.0,15.0031,15.0031,14.9003,14.9297,115917.0
2019-10-14 10:20:00,20.34,20.39,20.25,20.27,102214.0,14.9297,14.9664,14.8636,14.8783,102214.0
2019-10-14 10:25:00,20.27,20.27,20.17,20.21,122722.0,14.8783,14.8783,14.8049,14.8343,122722.0
2019-10-14 10:30:00,20.21,20.24,20.18,20.2,66706.0,14.8343,14.8563,14.8122,14.8269,66706.0
2019-10-14 10:35:00,20.2,20.23,20.15,20.17,94711.0,14.8269,14.8489,14.7902,14.8049,94711.0
2019-10-14 10:40:00,20.17,20.2,20.09,20.18,121331.0,14.8049,14.8269,14.7462,14.8122,121331.0
2019-10-14 10:45:00,20.18,20.21,20.12,20.17,100838.0,14.8122,14.8343,14.7682,14.8049,100838.0
2019-10-14 10:50:00,20.17,20.25,20.16,20.19,85097.0,14.8049,14.8636,14.7976,14.8196,85097.0
2019-10-14 10:55:00,20.18,20.25,20.17,20.24,68137.0,14.8122,14.8636,14.8049,14.8563,68137.0
2019-10-14 11:00:00,20.23,20.31,20.23,20.29,92744.0,14.8489,14.9077,14.8489,14.893,92744.0
2019-10-14 11:05:00,20.29,20.35,20.27,20.35,40078.0,14.893,14.937,14.8783,14.937,40078.0
2019-10-14 11:10:00,20.34,20.4,20.3,20.39,132470.0,14.9297,14.9737,14.9003,14.9664,132470.0
2019-10-14 11:15:00,20.4,20.48,20.37,20.48,104886.0,14.9737,15.0324,14.9517,15.0324,104886.0
2019-10-14 11:20:00,20.48,20.58,20.47,20.54,133715.0,15.0324,15.1058,15.0251,15.0765,133715.0
2019-10-14 11:25:00,20.53,20.56,20.51,20.53,160674.0,15.0691,15.0912,15.0545,15.0691,160674.0
2019-10-14 11:30:00,20.53,20.57,20.49,20.52,149863.0,15.0691,15.0985,15.0398,15.0618,149863.0
2019-10-14 11:35:00,20.53,20.55,20.5,20.5,119375.0,15.0691,15.0838,15.0471,15.0471,119375.0
2019-10-14 11:40:00,20.51,20.55,20.44,20.45,278205.0,15.0545,15.0838,15.0031,15.0104,278205.0
2019-10-14 11:45:00,20.46,20.54,20.45,20.5,198619.0,15.0178,15.0765,15.0104,15.0471,198619.0
2019-10-14 11:50:00,20.5,20.59,20.48,20.55,107621.0,15.0471,15.1132,15.0324,15.0838,107621.0
2019-10-14 11:55:00,20.56,20.58,20.49,20.5,67325.0,15.0912,15.1058,15.0398,15.0471,67325.0
2019-10-14 12:00:00,20.49,20.53,20.46,20.46,110641.0,15.0398,15.0691,15.0178,15.0178,110641.0
2019-10-14 12:05:00,20.47,20.67,20.47,20.64,80478.0,15.0251,15.1719,15.0251,15.1499,80478.0
2019-10-14 12:10:00,20.64,20.72,20.64,20.69,98983.0,15.1499,15.2086,15.1499,15.1866,98983.0
2019-10-14 12:15:00,20.69,20.69,20.61,20.64,131242.0,15.1866,15.1866,15.1279,15.1499,131242.0
2019-10-14 12:20:00,20.64,20.66,20.59,20.64,56883.0,15.1499,15.1646,15.1132,15.1499,56883.0
2019-10-14 12:25:00,20.65,20.69,20.63,20.67,71072.0,15.1572,15.1866,15.1425,15.1719,71072.0
2019-10-14 12:30:00,20.67,20.71,20.64,20.7,51337.0,15.1719,15.2013,15.1499,15.1939,51337.0
2019-10-14 12:35:00,20.7,20.73,20.64,20.73,87198.0,15.1939,15.2159,15.1499,15.2159,87198.0
2019-10-14 12:40:00,20.72,20.78,20.72,20.73,119294.0,15.2086,15.2526,15.2086,15.2159,119294.0
2019-10-14 12:45:00,20.73,20.77,20.72,20.73,67658.0,15.2159,15.2453,15.2086,15.2159,67658.0
2019-10-14 12:50:00,20.74,20.76,20.69,20.7,69366.0,15.2233,15.238,15.1866,15.1939,69366.0
2019-10-14 12:55:00,20.69,20.76,20.68,20.75,76145.0,15.1866,15.238,15.1792,15.2306,76145.0
2019-10-14 13:00:00,20.75,20.86,20.74,20.84,44218.0,15.2306,15.3114,15.2233,15.2967,44218.0
2019-10-14 13:05:00,20.84,20.84,20.76,20.76,45801.0,15.2967,15.2967,15.238,15.238,45801.0
2019-10-14 13:10:00,20.76,20.81,20.76,20.79,20282.0,15.238,15.2747,15.238,15.26,20282.0
2019-10-14 13:15:00,20.79,20.8,20.74,20.74,35003.0,15.26,15.2673,15.2233,15.2233,35003.0
2019-10-14 13:20:00,20.74,20.74,20.7,20.73,29453.0,15.2233,15.2233,15.1939,15.2159,29453.0
2019-10-14 13:25:00,20.73,20.78,20.73,20.77,237043.0,15.2159,15.2526,15.2159,15.2453,237043.0
2019-10-14 13:30:00,20.77,20.87,20.74,20.87,184173.0,15.2453,15.3187,15.2233,15.3187,184173.0
2019-10-14 13:35:00,20.87,20.9,20.8,20.82,87155.0,15.3187,15.3407,15.2673,15.282,87155.0
2019-10-14 13:40:00,20.82,20.84,20.77,20.78,101806.0,15.282,15.2967,15.2453,15.2526,101806.0
2019-10-14 13:45:00,20.77,20.79,20.69,20.71,110494.0,15.2453,15.26,15.1866,15.2013,110494.0
2019-10-14 13:50:00,20.71,20.84,20.71,20.84,31739.0,15.2013,15.2967,15.2013,15.2967,31739.0
2019-10-14 13:55:00,20.84,20.87,20.8,20.87,29080.0,15.2967,15.3187,15.2673,15.3187,29080.0
2019-10-14 14:00:00,20.87,20.88,20.84,20.85,35990.0,15.3187,15.326,15.2967,15.304,35990.0
2019-10-14 14:05:00,20.85,20.89,20.84,20.87,70190.0,15.304,15.3334,15.2967,15.3187,70190.0
2019-10-14 14:10:00,20.88,20.93,20.86,20.91,45027.0,15.326,15.3627,15.3114,15.3481,45027.0
2019-10-14 14:15:00,20.91,20.92,20.82,20.84,64577.0,15.3481,15.3554,15.282,15.2967,64577.0
2019-10-14 14:20:00,20.84,20.88,20.84,20.88,48807.0,15.2967,15.326,15.2967,15.326,48807.0
2019-10-14 14:25:00,20.87,20.88,20.84,20.86,65959.0,15.3187,15.326,15.2967,15.3114,65959.0
2019-10-14 14:30:00,20.86,20.96,20.86,20.95,54496.0,15.3114,15.3848,15.3114,15.3774,54496.0
2019-10-14 14:35:00,20.96,20.96,20.88,20.89,52132.0,15.3848,15.3848,15.326,15.3334,52132.0
2019-10-14 14:40:00,20.89,20.9,20.86,20.89,37735.0,15.3334,15.3407,15.3114,15.3334,37735.0
2019-10-14 14:45:00,20.89,20.89,20.82,20.82,52824.0,15.3334,15.3334,15.282,15.282,52824.0
2019-10-14 14:50:00,20.81,20.85,20.79,20.84,43768.0,15.2747,15.304,15.26,15.2967,43768.0
2019-10-14 14:55:00,20.84,20.86,20.82,20.82,39578.0,15.2967,15.3114,15.282,15.282,39578.0
2019-10-14 15:00:00,20.82,20.86,20.8,20.84,44178.0,15.282,15.3114,15.2673,15.2967,44178.0
2019-10-14 15:05:00,20.84,20.86,20.84,20.86,28697.0,15.2967,15.3114,15.2967,15.3114,28697.0
2019-10-14 15:10:00,20.86,20.89,20.86,20.89,100813.0,15.3114,15.3334,15.3114,15.3334,100813.0
2019-10-14 15:15:00,20.89,20.9,20.85,20.89,59834.0,15.3334,15.3407,15.304,15.3334,59834.0
2019-10-14 15:20:00,20.89,20.94,20.88,20.92,81094.0,15.3334,15.3701,15.326,15.3554,81094.0
2019-10-14 15:25:00,20.93,20.96,20.91,20.93,105481.0,15.3627,15.3848,15.3481,15.3627,105481.0
2019-10-14 15:30:00,20.92,20.93,20.87,20.88,79938.0,15.3554,15.3627,15.3187,15.326,79938.0
2019-10-14 15:35:00,20.88,20.97,20.87,20.97,70933.0,15.326,15.3921,15.3187,15.3921,70933.0
2019-10-14 15:40:00,20.97,20.99,20.94,20.95,99309.0,15.3921,15.4068,15.3701,15.3774,99309.0
2019-10-14 15:45:00,20.95,20.99,20.93,20.98,106189.0,15.3774,15.4068,15.3627,15.3994,106189.0
2019-10-14 15:50:00,20.98,20.99,20.94,20.96,195528.0,15.3994,15.4068,15.3701,15.3848,195528.0
2019-10-14 15:55:00,20.96,21.0,20.93,20.95,493489.0,15.3848,15.4141,15.3627,15.3774,493489.0
2019-10-15 09:30:00,20.84,20.89,20.65,20.67,74767.0,15.2967,15.3334,15.1572,15.1719,74767.0
2019-10-15 09:35:00,20.68,20.69,20.56,20.6,76993.0,15.1792,15.1866,15.0912,15.1205,76993.0
2019-10-15 09:40:00,20.59,20.66,20.45,20.59,129858.0,15.1132,15.1646,15.0104,15.1132,129858.0
2019-10-15 09:45:00,20.6,20.75,20.6,20.69,75863.0,15.1205,15.2306,15.1205,15.1866,75863.0
2019-10-15 09:50:00,20.69,20.71,20.64,20.69,38421.0,15.1866,15.2013,15.1499,15.1866,38421.0
2019-10-15 09:55:00,20.69,20.75,20.61,20.73,73702.0,15.1866,15.2306,15.1279,15.2159,73702.0
2019-10-15 10:00:00,20.73,20.75,20.67,20.69,111945.0,15.2159,15.2306,15.1719,15.1866,111945.0
2019-10-15 10:05:00,20.7,20.72,20.64,20.71,65617.0,15.1939,15.2086,15.1499,15.2013,65617.0
2019-10-15 10:10:00,20.7,20.78,20.68,20.74,145908.0,15.1939,15.2526,15.1792,15.2233,145908.0
2019-10-15 10:15:00,20.74,20.76,20.67,20.7,52055.0,15.2233,15.238,15.1719,15.1939,52055.0
2019-10-15 10:20:00,20.7,20.72,20.66,20.67,45781.0,15.1939,15.2086,15.1646,15.1719,45781.0
2019-10-15 10:25:00,20.67,20.8,20.67,20.74,132779.0,15.1719,15.2673,15.1719,15.2233,132779.0
2019-10-15 10:30:00,20.75,20.83,20.74,20.82,148125.0,15.2306,15.2893,15.2233,15.282,148125.0
2019-10-15 10:35:00,20.8,21.0,20.8,20.99,101592.0,15.2673,15.4141,15.2673,15.4068,101592.0
2019-10-15 10:40:00,20.99,21.06,20.97,21.01,148331.0,15.4068,15.4582,15.3921,15.4215,148331.0
2019-10-15 10:45:00,21.02,21.04,20.99,21.03,58955.0,15.4288,15.4435,15.4068,15.4361,58955.0
2019-10-15 10:50:00,21.03,21.05,21.01,21.02,57048.0,15.4361,15.4508,15.4215,15.4288,57048.0
2019-10-15 10:55:00,21.02,21.02,20.94,20.96,45148.0,15.4288,15.4288,15.3701,15.3848,45148.0
2019-10-15 11:00:00,20.96,20.99,20.93,20.95,60726.0,15.3848,15.4068,15.3627,15.3774,60726.0
2019-10-15 11:05:00,20.95,21.04,20.92,21.01,86134.0,15.3774,15.4435,15.3554,15.4215,86134.0
2019-10-15 11:10:00,21.01,21.08,21.0,21.06,125131.0,15.4215,15.4728,15.4141,15.4582,125131.0
2019-10-15 11:15:00,21.05,21.06,20.98,20.98,45278.0,15.4508,15.4582,15.3994,15.3994,45278.0
2019-10-15 11:20:00,20.98,21.02,20.96,20.98,28097.0,15.3994,15.4288,15.3848,15.3994,28097.0
2019-10-15 11:25:00,20.98,21.02,20.98,21.01,38971.0,15.3994,15.4288,15.3994,15.4215,38971.0
2019-10-15 11:30:00,21.01,21.05,20.94,20.94,45284.0,15.4215,15.4508,15.3701,15.3701,45284.0
2019-10-15 11:35:00,20.94,20.97,20.92,20.97,61797.0,15.3701,15.3921,15.3554,15.3921,61797.0
2019-10-15 11:40:00,20.97,20.97,20.92,20.94,72668.0,15.3921,15.3921,15.3554,15.3701,72668.0
2019-10-15 11:45:00,20.94,20.94,20.89,20.93,65000.0,15.3701,15.3701,15.3334,15.3627,65000.0
2019-10-15 11:50:00,20.92,20.98,20.91,20.98,43647.0,15.3554,15.3994,15.3481,15.3994,43647.0
2019-10-15 11:55:00,20.98,21.01,20.96,21.0,45847.0,15.3994,15.4215,15.3848,15.4141,45847.0
2019-10-15 12:00:00,20.99,21.01,20.96,21.01,13650.0,15.4068,15.4215,15.3848,15.4215,13650.0
2019-10-15 12:05:00,21.0,21.03,20.98,20.99,26179.0,15.4141,15.4361,15.3994,15.4068,26179.0
2019-10-15 12:10:00,20.99,21.05,20.99,21.04,29245.0,15.4068,15.4508,15.4068,15.4435,29245.0
2019-10-15 12:15:00,21.05,21.1,21.05,21.08,34284.0,15.4508,15.4875,15.4508,15.4728,34284.0
2019-10-15 12:20:00,21.08,21.11,21.07,21.08,29436.0,15.4728,15.4949,15.4655,15.4728,29436.0
2019-10-15 12:25:00,21.07,21.09,21.05,21.07,40409.0,15.4655,15.4802,15.4508,15.4655,40409.0
2019-10-15 12:30:00,21.07,21.13,21.07,21.11,42155.0,15.4655,15.5095,15.4655,15.4949,42155.0
2019-10-15 12:35:00,21.11,21.11,21.07,21.11,66940.0,15.4949,15.4949,15.4655,15.4949,66940.0
2019-10-15 12:40:00,21.12,21.13,21.1,21.11,64264.0,15.5022,15.5095,15.4875,15.4949,64264.0
2019-10-15 12:45:00,21.12,21.18,21.11,21.18,43145.0,15.5022,15.5462,15.4949,15.5462,43145.0
2019-10-15 12:50:00,21.18,21.19,21.16,21.18,19608.0,15.5462,15.5536,15.5316,15.5462,19608.0
2019-10-15 12:55:00,21.17,21.19,21.16,21.18,42660.0,15.5389,15.5536,15.5316,15.5462,42660.0
2019-10-15 13:00:00,21.17,21.21,21.15,21.2,44944.0,15.5389,15.5683,15.5242,15.5609,44944.0
2019-10-15 13:05:00,21.21,21.22,21.16,21.16,50587.0,15.5683,15.5756,15.5316,15.5316,50587.0
2019-10-15 13:10:00,21.17,21.23,21.16,21.22,119308.0,15.5389,15.5829,15.5316,15.5756,119308.0
2019-10-15 13:15:00,21.23,21.23,21.2,21.21,23940.0,15.5829,15.5829,15.5609,15.5683,23940.0
2019-10-15 13:20:00,21.21,21.25,21.21,21.22,42964.0,15.5683,15.5976,15.5683,15.5756,42964.0
2019-10-15 13:25:00,21.22,21.22,21.18,21.2,30078.0,15.5756,15.5756,15.5462,15.5609,30078.0
2019-10-15 13:30:00,21.2,21.23,21.2,21.21,16163.0,15.5609,15.5829,15.5609,15.5683,16163.0
2019-10-15 13:35:00,21.21,21.23,21.21,21.21,25424.0,15.5683,15.5829,15.5683,15.5683,25424.0
2019-10-15 13:40:00,21.21,21.21,21.19,21.19,23922.0,15.5683,15.5683,15.5536,15.5536,23922.0
2019-10-15 13:45:00,21.19,21.2,21.16,21.16,34505.0,15.5536,15.5609,15.5316,15.5316,34505.0
2019-10-15 13:50:00,21.16,21.22,21.15,21.19,569659.0,15.5316,15.5756,15.5242,15.5536,569659.0
2019-10-15 13:55:00,21.2,21.2,21.12,21.14,41441.0,15.5609,15.5609,15.5022,15.5169,41441.0
2019-10-15 14:00:00,21.13,21.13,20.92,20.96,113599.0,15.5095,15.5095,15.3554,15.3848,113599.0
2019-10-15 14:05:00,20.96,20.98,20.92,20.96,30699.0,15.3848,15.3994,15.3554,15.3848,30699.0
2019-10-15 14:10:00,20.96,20.98,20.91,20.93,49975.0,15.3848,15.3994,15.3481,15.3627,49975.0
2019-10-15 14:15:00,20.93,21.03,20.92,21.01,76688.0,15.3627,15.4361,15.3554,15.4215,76688.0
2019-10-15 14:20:00,21.01,21.01,20.97,20.97,66128.0,15.4215,15.4215,15.3921,15.3921,66128.0
2019-10-15 14:25:00,20.97,21.0,20.91,20.91,42236.0,15.3921,15.4141,15.3481,15.3481,42236.0
2019-10-15 14:30:00,20.92,20.95,20.91,20.91,47249.0,15.3554,15.3774,15.3481,15.3481,47249.0
2019-10-15 14:35:00,20.91,20.92,20.86,20.89,87549.0,15.3481,15.3554,15.3114,15.3334,87549.0
2019-10-15 14:40:00,20.89,20.92,20.88,20.91,37204.0,15.3334,15.3554,15.326,15.3481,37204.0
2019-10-15 14:45:00,20.91,20.91,20.85,20.9,40562.0,15.3481,15.3481,15.304,15.3407,40562.0
2019-10-15 14:50:00,20.9,20.91,20.87,20.88,36455.0,15.3407,15.3481,15.3187,15.326,36455.0
2019-10-15 14:55:00,20.89,20.91,20.84,20.86,68001.0,15.3334,15.3481,15.2967,15.3114,68001.0
2019-10-15 15:00:00,20.85,20.88,20.84,20.85,42145.0,15.304,15.326,15.2967,15.304,42145.0
2019-10-15 15:05:00,20.85,20.88,20.83,20.87,60684.0,15.304,15.326,15.2893,15.3187,60684.0
2019-10-15 15:10:00,20.87,20.9,20.85,20.89,58631.0,15.3187,15.3407,15.304,15.3334,58631.0
2019-10-15 15:15:00,20.89,20.91,20.86,20.87,70251.0,15.3334,15.3481,15.3114,15.3187,70251.0
2019-10-15 15:20:00,20.87,20.87,20.83,20.85,44012.0,15.3187,15.3187,15.2893,15.304,44012.0
2019-10-15 15:25:00,20.85,20.9,20.85,20.9,52607.0,15.304,15.3407,15.304,15.3407,52607.0
2019-10-15 15:30:00,20.9,20.91,20.86,20.9,81975.0,15.3407,15.3481,15.3114,15.3407,81975.0
2019-10-15 15:35:00,20.9,20.95,20.89,20.95,54380.0,15.3407,15.3774,15.3334,15.3774,54380.0
2019-10-15 15:40:00,20.95,20.95,20.9,20.94,73322.0,15.3774,15.3774,15.3407,15.3701,73322.0
2019-10-15 15:45:00,20.93,20.96,20.91,20.92,100344.0,15.3627,15.3848,15.3481,15.3554,100344.0
2019-10-15 15:50:00,20.92,20.98,20.92,20.98,152610.0,15.3554,15.3994,15.3554,15.3994,152610.0
2019-10-15 15:55:00,20.98,21.0,20.95,20.97,374196.0,15.3994,15.4141,15.3774,15.3921,374196.0
2019-10-16 09:30:00,20.94,21.09,20.87,21.09,118377.0,15.3701,15.4802,15.3187,15.4802,118377.0
2019-10-16 09:35:00,21.1,21.21,20.99,21.16,77660.0,15.4875,15.5683,15.4068,15.5316,77660.0
2019-10-16 09:40:00,21.15,21.28,21.11,21.17,62527.0,15.5242,15.6196,15.4949,15.5389,62527.0
2019-10-16 09:45:00,21.16,21.27,21.15,21.21,48933.0,15.5316,15.6123,15.5242,15.5683,48933.0
2019-10-16 09:50:00,21.21,21.25,21.17,21.24,155778.0,15.5683,15.5976,15.5389,15.5903,155778.0
2019-10-16 09:55:00,21.25,21.28,21.17,21.22,88751.0,15.5976,15.6196,15.5389,15.5756,88751.0
2019-10-16 10:00:00,21.23,21.35,21.22,21.3,56255.0,15.5829,15.671,15.5756,15.6343,56255.0
2019-10-16 10:05:00,21.29,21.32,21.22,21.32,50675.0,15.627,15.649,15.5756,15.649,50675.0
2019-10-16 10:10:00,21.32,21.38,21.28,21.32,44576.0,15.649,15.693,15.6196,15.649,44576.0
2019-10-16 10:15:00,21.32,21.33,21.22,21.24,47031.0,15.649,15.6563,15.5756,15.5903,47031.0
2019-10-16 10:20:00,21.23,21.25,21.17,21.19,47971.0,15.5829,15.5976,15.5389,15.5536,47971.0
2019-10-16 10:25:00,21.19,21.26,21.15,21.25,54203.0,15.5536,15.605,15.5242,15.5976,54203.0
2019-10-16 10:30:00,21.25,21.27,21.21,21.26,105182.0,15.5976,15.6123,15.5683,15.605,105182.0
2019-10-16 10:35:00,21.27,21.31,21.25,21.26,61702.0,15.6123,15.6417,15.5976,15.605,61702.0
2019-10-16 10:40:00,21.25,21.26,21.2,21.22,37602.0,15.5976,15.605,15.5609,15.5756,37602.0
2019-10-16 10:45:00,21.22,21.29,21.19,21.22,67897.0,15.5756,15.627,15.5536,15.5756,67897.0
2019-10-16 10:50:00,21.22,21.26,21.17,21.19,35753.0,15.5756,15.605,15.5389,15.5536,35753.0
2019-10-16 10:55:00,21.2,21.22,21.18,21.2,109656.0,15.5609,15.5756,15.5462,15.5609,109656.0
2019-10-16 11:00:00,21.19,21.21,21.09,21.09,127814.0,15.5536,15.5683,15.4802,15.4802,127814.0
2019-10-16 11:05:00,21.08,21.11,21.0,21.04,254366.0,15.4728,15.4949,15.4141,15.4435,254366.0
2019-10-16 11:10:00,21.03,21.13,20.99,21.02,101504.0,15.4361,15.5095,15.4068,15.4288,101504.0
2019-10-16 11:15:00,21.02,21.05,20.97,21.02,73540.0,15.4288,15.4508,15.3921,15.4288,73540.0
2019-10-16 11:20:00,21.02,21.05,21.0,21.01,49786.0,15.4288,15.4508,15.4141,15.4215,49786.0
2019-10-16 11:25:00,21.0,21.03,20.98,20.98,42154.0,15.4141,15.4361,15.3994,15.3994,42154.0
2019-10-16 11:30:00,20.98,21.07,20.97,21.01,48807.0,15.3994,15.4655,15.3921,15.4215,48807.0
2019-10-16 11:35:00,21.01,21.06,20.97,20.98,65367.0,15.4215,15.4582,15.3921,15.3994,65367.0
2019-10-16 11:40:00,20.98,21.02,20.95,21.02,61788.0,15.3994,15.4288,15.3774,15.4288,61788.0
2019-10-16 11:45:00,21.02,21.04,20.97,21.01,38420.0,15.4288,15.4435,15.3921,15.4215,38420.0
2019-10-16 11:50:00,21.01,21.01,20.96,21.01,35010.0,15.4215,15.4215,15.3848,15.4215,35010.0
2019-10-16 11:55:00,21.01,21.01,20.98,21.0,37902.0,15.4215,15.4215,15.3994,15.4141,37902.0
2019-10-16 12:00:00,21.0,21.03,20.98,20.99,58138.0,15.4141,15.4361,15.3994,15.4068,58138.0
2019-10-16 12:05:00,21.0,21.01,20.94,20.97,98124.0,15.4141,15.4215,15.3701,15.3921,98124.0
2019-10-16 12:10:00,20.98,21.01,20.97,20.98,77981.0,15.3994,15.4215,15.3921,15.3994,77981.0
2019-10-16 12:15:00,20.98,20.99,20.95,20.96,19045.0,15.3994,15.4068,15.3774,15.3848,19045.0
2019-10-16 12:20:00,20.96,20.98,20.93,20.95,38259.0,15.3848,15.3994,15.3627,15.3774,38259.0
2019-10-16 12:25:00,20.95,21.01,20.92,21.01,55431.0,15.3774,15.4215,15.3554,15.4215,55431.0
2019-10-16 12:30:00,21.01,21.05,21.0,21.02,32532.0,15.4215,15.4508,15.4141,15.4288,32532.0
2019-10-16 12:35:00,21.01,21.02,20.98,20.98,33888.0,15.4215,15.4288,15.3994,15.3994,33888.0
2019-10-16 12:40:00,20.98,21.0,20.92,20.93,40745.0,15.3994,15.4141,15.3554,15.3627,40745.0
2019-10-16 12:45:00,20.93,20.94,20.91,20.93,25922.0,15.3627,15.3701,15.3481,15.3627,25922.0
2019-10-16 12:50:00,20.93,20.93,20.83,20.87,59792.0,15.3627,15.3627,15.2893,15.3187,59792.0
2019-10-16 12:55:00,20.86,20.93,20.86,20.92,74228.0,15.3114,15.3627,15.3114,15.3554,74228.0
2019-10-16 13:00:00,20.93,20.94,20.89,20.92,32754.0,15.3627,15.3701,15.3334,15.3554,32754.0
2019-10-16 13:05:00,20.93,20.94,20.84,20.85,112859.0,15.3627,15.3701,15.2967,15.304,112859.0
2019-10-16 13:10:00,20.85,20.85,20.81,20.85,48022.0,15.304,15.304,15.2747,15.304,48022.0
2019-10-16 13:15:00,20.85,20.86,20.8,20.8,38285.0,15.304,15.3114,15.2673,15.2673,38285.0
2019-10-16 13:20:00,20.81,20.83,20.78,20.83,21457.0,15.2747,15.2893,15.2526,15.2893,21457.0
2019-10-16 13:25:00,20.83,20.86,20.82,20.82,37512.0,15.2893,15.3114,15.282,15.282,37512.0
2019-10-16 13:30:00,20.82,20.84,20.81,20.84,14388.0,15.282,15.2967,15.2747,15.2967,14388.0
2019-10-16 13:35:00,20.83,20.87,20.83,20.85,29761.0,15.2893,15.3187,15.2893,15.304,29761.0
2019-10-16 13:40:00,20.85,20.87,20.82,20.87,28948.0,15.304,15.3187,15.282,15.3187,28948.0
2019-10-16 13:45:00,20.87,20.87,20.84,20.84,38704.0,15.3187,15.3187,15.2967,15.2967,38704.0
2019-10-16 13:50:00,20.84,20.84,20.77,20.78,36485.0,15.2967,15.2967,15.2453,15.2526,36485.0
2019-10-16 13:55:00,20.77,20.78,20.74,20.76,30147.0,15.2453,15.2526,15.2233,15.238,30147.0
2019-10-16 14:00:00,20.77,20.77,20.74,20.76,36850.0,15.2453,15.2453,15.2233,15.238,36850.0
2019-10-16 14:05:00,20.76,20.77,20.72,20.76,40938.0,15.238,15.2453,15.2086,15.238,40938.0
2019-10-16 14:10:00,20.76,20.79,20.74,20.75,42207.0,15.238,15.26,15.2233,15.2306,42207.0
2019-10-16 14:15:00,20.75,20.79,20.73,20.73,110490.0,15.2306,15.26,15.2159,15.2159,110490.0
2019-10-16 14:20:00,20.73,20.75,20.64,20.64,112408.0,15.2159,15.2306,15.1499,15.1499,112408.0
2019-10-16 14:25:00,20.65,20.65,20.59,20.61,97965.0,15.1572,15.1572,15.1132,15.1279,97965.0
2019-10-16 14:30:00,20.61,20.66,20.6,20.64,46019.0,15.1279,15.1646,15.1205,15.1499,46019.0
2019-10-16 14:35:00,20.64,20.69,20.64,20.68,53893.0,15.1499,15.1866,15.1499,15.1792,53893.0
2019-10-16 14:40:00,20.68,20.71,20.66,20.68,39448.0,15.1792,15.2013,15.1646,15.1792,39448.0
2019-10-16 14:45:00,20.68,20.73,20.68,20.71,33508.0,15.1792,15.2159,15.1792,15.2013,33508.0
2019-10-16 14:50:00,20.72,20.73,20.69,20.7,54404.0,15.2086,15.2159,15.1866,15.1939,54404.0
2019-10-16 14:55:00,20.7,20.73,20.68,20.68,51106.0,15.1939,15.2159,15.1792,15.1792,51106.0
2019-10-16 15:00:00,20.68,20.71,20.65,20.7,61120.0,15.1792,15.2013,15.1572,15.1939,61120.0
2019-10-16 15:05:00,20.71,20.75,20.69,20.7,88079.0,15.2013,15.2306,15.1866,15.1939,88079.0
2019-10-16 15:10:00,20.7,20.71,20.64,20.64,53036.0,15.1939,15.2013,15.1499,15.1499,53036.0
2019-10-16 15:15:00,20.64,20.64,20.61,20.62,97313.0,15.1499,15.1499,15.1279,15.1352,97313.0
2019-10-16 15:20:00,20.62,20.65,20.6,20.64,65413.0,15.1352,15.1572,15.1205,15.1499,65413.0
2019-10-16 15:25:00,20.64,20.66,20.62,20.65,83113.0,15.1499,15.1646,15.1352,15.1572,83113.0
2019-10-16 15:30:00,20.64,20.66,20.62,20.66,69435.0,15.1499,15.1646,15.1352,15.1646,69435.0
2019-10-16 15:35:00,20.66,20.69,20.65,20.67,83276.0,15.1646,15.1866,15.1572,15.1719,83276.0
2019-10-16 15:40:00,20.66,20.68,20.62,20.62,106324.0,15.1646,15.1792,15.1352,15.1352,106324.0
2019-10-16 15:45:00,20.63,20.67,20.62,20.64,129561.0,15.1425,15.1719,15.1352,15.1499,129561.0
2019-10-16 15:50:00,20.64,20.68,20.64,20.66,187847.0,15.1499,15.1792,15.1499,15.1646,187847.0
2019-10-16 15:55:00,20.65,20.67,20.63,20.66,329092.0,15.1572,15.1719,15.1425,15.1646,329092.0
2019-10-17 09:30:00,20.69,20.73,20.42,20.45,102588.0,15.1866,15.2159,14.9884,15.0104,102588.0
2019-10-17 09:35:00,20.45,20.65,20.37,20.48,99295.0,15.0104,15.1572,14.9517,15.0324,99295.0
2019-10-17 09:40:00,20.48,20.55,20.45,20.55,49495.0,15.0324,15.0838,15.0104,15.0838,49495.0
2019-10-17 09:45:00,20.55,20.67,20.51,20.59,56888.0,15.0838,15.1719,15.0545,15.1132,56888.0
2019-10-17 09:50:00,20.6,20.61,20.45,20.45,48251.0,15.1205,15.1279,15.0104,15.0104,48251.0
2019-10-17 09:55:00,20.44,20.48,20.4,20.44,54883.0,15.0031,15.0324,14.9737,15.0031,54883.0
2019-10-17 10:00:00,20.44,20.49,20.43,20.49,34497.0,15.0031,15.0398,14.9957,15.0398,34497.0
2019-10-17 10:05:00,20.5,20.55,20.49,20.52,27345.0,15.0471,15.0838,15.0398,15.0618,27345.0
2019-10-17 10:10:00,20.53,20.56,20.45,20.48,92628.0,15.0691,15.0912,15.0104,15.0324,92628.0
2019-10-17 10:15:00,20.49,20.53,20.48,20.49,88997.0,15.0398,15.0691,15.0324,15.0398,88997.0
2019-10-17 10:20:00,20.48,20.6,20.47,20.58,56264.0,15.0324,15.1205,15.0251,15.1058,56264.0
2019-10-17 10:25:00,20.58,20.63,20.53,20.56,40662.0,15.1058,15.1425,15.0691,15.0912,40662.0
2019-10-17 10:30:00,20.56,20.57,20.52,20.53,53369.0,15.0912,15.0985,15.0618,15.0691,53369.0
2019-10-17 10:35:00,20.52,20.61,20.49,20.61,28255.0,15.0618,15.1279,15.0398,15.1279,28255.0
2019-10-17 10:40:00,20.62,20.66,20.6,20.64,34089.0,15.1352,15.1646,15.1205,15.1499,34089.0
2019-10-17 10:45:00,20.65,20.66,20.59,20.59,40775.0,15.1572,15.1646,15.1132,15.1132,40775.0
2019-10-17 10:50:00,20.59,20.63,20.56,20.6,35668.0,15.1132,15.1425,15.0912,15.1205,35668.0
2019-10-17 10:55:00,20.59,20.61,20.57,20.57,25972.0,15.1132,15.1279,15.0985,15.0985,25972.0
2019-10-17 11:00:00,20.56,20.56,20.46,20.48,57524.0,15.0912,15.0912,15.0178,15.0324,57524.0
2019-10-17 11:05:00,20.48,20.55,20.47,20.54,42980.0,15.0324,15.0838,15.0251,15.0765,42980.0
2019-10-17 11:10:00,20.54,20.58,20.53,20.55,40388.0,15.0765,15.1058,15.0691,15.0838,40388.0
2019-10-17 11:15:00,20.55,20.56,20.52,20.55,34616.0,15.0838,15.0912,15.0618,15.0838,34616.0
2019-10-17 11:20:00,20.54,20.54,20.49,20.5,51258.0,15.0765,15.0765,15.0398,15.0471,51258.0
2019-10-17 11:25:00,20.49,20.51,20.41,20.46,66073.0,15.0398,15.0545,14.9811,15.0178,66073.0
2019-10-17 11:30:00,20.45,20.46,20.37,20.38,75874.0,15.0104,15.0178,14.9517,14.959,75874.0
2019-10-17 11:35:00,20.37,20.38,20.32,20.36,84696.0,14.9517,14.959,14.915,14.9444,84696.0
2019-10-17 11:40:00,20.35,20.37,20.27,20.28,116002.0,14.937,14.9517,14.8783,14.8856,116002.0
2019-10-17 11:45:00,20.29,20.29,20.22,20.24,46471.0,14.893,14.893,14.8416,14.8563,46471.0
2019-10-17 11:50:00,20.24,20.25,20.18,20.21,68495.0,14.8563,14.8636,14.8122,14.8343,68495.0
2019-10-17 11:55:00,20.21,20.24,20.2,20.22,43470.0,14.8343,14.8563,14.8269,14.8416,43470.0
2019-10-17 12:00:00,20.23,20.25,20.2,20.25,96098.0,14.8489,14.8636,14.8269,14.8636,96098.0
2019-10-17 12:05:00,20.25,20.28,20.18,20.2,41904.0,14.8636,14.8856,14.8122,14.8269,41904.0
2019-10-17 12:10:00,20.19,20.23,20.16,20.2,59034.0,14.8196,14.8489,14.7976,14.8269,59034.0
2019-10-17 12:15:00,20.2,20.24,20.17,20.19,34684.0,14.8269,14.8563,14.8049,14.8196,34684.0
2019-10-17 12:20:00,20.18,20.21,20.16,20.18,40403.0,14.8122,14.8343,14.7976,14.8122,40403.0
2019-10-17 12:25:00,20.19,20.23,20.18,20.21,26585.0,14.8196,14.8489,14.8122,14.8343,26585.0
2019-10-17 12:30:00,20.22,20.26,20.21,20.25,38991.0,14.8416,14.871,14.8343,14.8636,38991.0
2019-10-17 12:35:00,20.25,20.25,20.2,20.23,35195.0,14.8636,14.8636,14.8269,14.8489,35195.0
2019-10-17 12:40:00,20.23,20.26,20.21,20.22,34105.0,14.8489,14.871,14.8343,14.8416,34105.0
2019-10-17 12:45:00,20.23,20.27,20.22,20.26,29915.0,14.8489,14.8783,14.8416,14.871,29915.0
2019-10-17 12:50:00,20.26,20.29,20.24,20.25,30925.0,14.871,14.893,14.8563,14.8636,30925.0
2019-10-17 12:55:00,20.25,20.27,20.25,20.26,7661.0,14.8636,14.8783,14.8636,14.871,7661.0
2019-10-17 13:00:00,20.25,20.29,20.24,20.29,37581.0,14.8636,14.893,14.8563,14.893,37581.0
2019-10-17 13:05:00,20.29,20.3,20.26,20.3,26106.0,14.893,14.9003,14.871,14.9003,26106.0
2019-10-17 13:10:00,20.3,20.3,20.26,20.27,22139.0,14.9003,14.9003,14.871,14.8783,22139.0
2019-10-17 13:15:00,20.27,20.31,20.26,20.3,24840.0,14.8783,14.9077,14.871,14.9003,24840.0
2019-10-17 13:20:00,20.29,20.33,20.28,20.32,21790.0,14.893,14.9223,14.8856,14.915,21790.0
2019-10-17 13:25:00,20.32,20.34,20.29,20.3,18893.0,14.915,14.9297,14.893,14.9003,18893.0
2019-10-17 13:30:00,20.3,20.36,20.3,20.36,29991.0,14.9003,14.9444,14.9003,14.9444,29991.0
2019-10-17 13:35:00,20.37,20.37,20.32,20.33,34163.0,14.9517,14.9517,14.915,14.9223,34163.0
2019-10-17 13:40:00,20.34,20.38,20.3,20.38,43406.0,14.9297,14.959,14.9003,14.959,43406.0
2019-10-17 13:45:00,20.38,20.44,20.37,20.42,30861.0,14.959,15.0031,14.9517,14.9884,30861.0
2019-10-17 13:50:00,20.42,20.43,20.38,20.4,28130.0,14.9884,14.9957,14.959,14.9737,28130.0
2019-10-17 13:55:00,20.4,20.45,20.39,20.45,86806.0,14.9737,15.0104,14.9664,15.0104,86806.0
2019-10-17 14:00:00,20.45,20.45,20.37,20.37,34208.0,15.0104,15.0104,14.9517,14.9517,34208.0
2019-10-17 14:05:00,20.37,20.41,20.36,20.41,22093.0,14.9517,14.9811,14.9444,14.9811,22093.0
2019-10-17 14:10:00,20.4,20.4,20.37,20.39,25122.0,14.9737,14.9737,14.9517,14.9664,25122.0
2019-10-17 14:15:00,20.39,20.43,20.38,20.43,32716.0,14.9664,14.9957,14.959,14.9957,32716.0
2019-10-17 14:20:00,20.43,20.48,20.41,20.42,107622.0,14.9957,15.0324,14.9811,14.9884,107622.0
2019-10-17 14:25:00,20.41,20.41,20.37,20.38,59355.0,14.9811,14.9811,14.9517,14.959,59355.0
2019-10-17 14:30:00,20.39,20.4,20.35,20.35,35178.0,14.9664,14.9737,14.937,14.937,35178.0
2019-10-17 14:35:00,20.35,20.41,20.35,20.41,73881.0,14.937,14.9811,14.937,14.9811,73881.0
2019-10-17 14:40:00,20.41,20.43,20.39,20.4,33117.0,14.9811,14.9957,14.9664,14.9737,33117.0
2019-10-17 14:45:00,20.41,20.44,20.4,20.43,29493.0,14.9811,15.0031,14.9737,14.9957,29493.0
2019-10-17 14:50:00,20.43,20.47,20.42,20.45,61345.0,14.9957,15.0251,14.9884,15.0104,61345.0
2019-10-17 14:55:00,20.46,20.51,20.45,20.5,47583.0,15.0178,15.0545,15.0104,15.0471,47583.0
2019-10-17 15:00:00,20.5,20.51,20.45,20.46,37146.0,15.0471,15.0545,15.0104,15.0178,37146.0
2019-10-17 15:05:00,20.46,20.48,20.44,20.46,48197.0,15.0178,15.0324,15.0031,15.0178,48197.0
2019-10-17 15:10:00,20.46,20.5,20.45,20.48,40507.0,15.0178,15.0471,15.0104,15.0324,40507.0
2019-10-17 15:15:00,20.48,20.49,20.43,20.43,47256.0,15.0324,15.0398,14.9957,14.9957,47256.0
2019-10-17 15:20:00,20.43,20.44,20.39,20.4,39763.0,14.9957,15.0031,14.9664,14.9737,39763.0
2019-10-17 15:25:00,20.39,20.41,20.37,20.4,47334.0,14.9664,14.9811,14.9517,14.9737,47334.0
2019-10-17 15:30:00,20.4,20.42,20.37,20.38,59076.0,14.9737,14.9884,14.9517,14.959,59076.0
2019-10-17 15:35:00,20.37,20.38,20.35,20.38,48967.0,14.9517,14.959,14.937,14.959,48967.0
2019-10-17 15:40:00,20.38,20.39,20.36,20.39,44355.0,14.959,14.9664,14.9444,14.9664,44355.0
2019-10-17 15:45:00,20.38,20.41,20.37,20.38,104039.0,14.959,14.9811,14.9517,14.959,104039.0
2019-10-17 15:50:00,20.37,20.38,20.34,20.35,138347.0,14.9517,14.959,14.9297,14.937,138347.0
2019-10-17 15:55:00,20.35,20.38,20.3,20.37,430244.0,14.937,14.959,14.9003,14.9517,430244.0
2019-10-18 09:30:00,20.33,20.48,20.29,20.46,245508.0,14.9223,15.0324,14.893,15.0178,245508.0
2019-10-18 09:35:00,20.47,20.57,20.45,20.48,67965.0,15.0251,15.0985,15.0104,15.0324,67965.0
2019-10-18 09:40:00,20.48,20.48,20.35,20.38,38711.0,15.0324,15.0324,14.937,14.959,38711.0
2019-10-18 09:45:00,20.39,20.52,20.37,20.51,29523.0,14.9664,15.0618,14.9517,15.0545,29523.0
2019-10-18 09:50:00,20.52,20.6,20.51,20.54,73692.0,15.0618,15.1205,15.0545,15.0765,73692.0
2019-10-18 09:55:00,20.56,20.61,20.53,20.56,37129.0,15.0912,15.1279,15.0691,15.0912,37129.0
2019-10-18 10:00:00,20.56,20.61,20.53,20.57,40641.0,15.0912,15.1279,15.0691,15.0985,40641.0
2019-10-18 10:05:00,20.57,20.58,20.51,20.55,29386.0,15.0985,15.1058,15.0545,15.0838,29386.0
2019-10-18 10:10:00,20.56,20.59,20.48,20.48,57646.0,15.0912,15.1132,15.0324,15.0324,57646.0
2019-10-18 10:15:00,20.49,20.51,20.45,20.48,45456.0,15.0398,15.0545,15.0104,15.0324,45456.0
2019-10-18 10:20:00,20.47,20.49,20.41,20.45,45644.0,15.0251,15.0398,14.9811,15.0104,45644.0
2019-10-18 10:25:00,20.45,20.47,20.35,20.4,44301.0,15.0104,15.0251,14.937,14.9737,44301.0
2019-10-18 10:30:00,20.39,20.39,20.3,20.33,63515.0,14.9664,14.9664,14.9003,14.9223,63515.0
2019-10-18 10:35:00,20.33,20.4,20.32,20.34,29765.0,14.9223,14.9737,14.915,14.9297,29765.0
2019-10-18 10:40:00,20.35,20.37,20.29,20.31,47541.0,14.937,14.9517,14.893,14.9077,47541.0
2019-10-18 10:45:00,20.3,20.31,20.26,20.28,57407.0,14.9003,14.9077,14.871,14.8856,57407.0
2019-10-18 10:50:00,20.29,20.3,20.22,20.25,43592.0,14.893,14.9003,14.8416,14.8636,43592.0
2019-10-18 10:55:00,20.24,20.25,20.2,20.2,47656.0,14.8563,14.8636,14.8269,14.8269,47656.0
2019-10-18 11:00:00,20.2,20.22,20.16,20.19,101829.0,14.8269,14.8416,14.7976,14.8196,101829.0
2019-10-18 11:05:00,20.19,20.21,20.13,20.14,47027.0,14.8196,14.8343,14.7755,14.7829,47027.0
2019-10-18 11:10:00,20.14,20.22,20.11,20.19,76793.0,14.7829,14.8416,14.7609,14.8196,76793.0
2019-10-18 11:15:00,20.2,20.23,20.17,20.21,51510.0,14.8269,14.8489,14.8049,14.8343,51510.0
2019-10-18 11:20:00,20.21,20.22,20.14,20.19,41069.0,14.8343,14.8416,14.7829,14.8196,41069.0
2019-10-18 11:25:00,20.19,20.21,20.15,20.15,46440.0,14.8196,14.8343,14.7902,14.7902,46440.0
2019-10-18 11:30:00,20.15,20.2,20.13,20.16,45917.0,14.7902,14.8269,14.7755,14.7976,45917.0
2019-10-18 11:35:00,20.16,20.16,20.11,20.16,31374.0,14.7976,14.7976,14.7609,14.7976,31374.0
2019-10-18 11:40:00,20.17,20.17,20.12,20.14,58014.0,14.8049,14.8049,14.7682,14.7829,58014.0
2019-10-18 11:45:00,20.14,20.16,20.12,20.13,36871.0,14.7829,14.7976,14.7682,14.7755,36871.0
2019-10-18 11:50:00,20.12,20.16,20.11,20.14,57631.0,14.7682,14.7976,14.7609,14.7829,57631.0
2019-10-18 11:55:00,20.14,20.17,20.1,20.1,67240.0,14.7829,14.8049,14.7535,14.7535,67240.0
2019-10-18 12:00:00,20.1,20.18,20.08,20.17,32798.0,14.7535,14.8122,14.7388,14.8049,32798.0
2019-10-18 12:05:00,20.16,20.23,20.15,20.21,40968.0,14.7976,14.8489,14.7902,14.8343,40968.0
2019-10-18 12:10:00,20.2,20.22,20.11,20.13,41258.0,14.8269,14.8416,14.7609,14.7755,41258.0
2019-10-18 12:15:00,20.14,20.15,20.05,20.07,63060.0,14.7829,14.7902,14.7168,14.7315,63060.0
2019-10-18 12:20:00,20.06,20.1,20.03,20.08,49888.0,14.7242,14.7535,14.7021,14.7388,49888.0
2019-10-18 12:25:00,20.07,20.09,20.06,20.07,18279.0,14.7315,14.7462,14.7242,14.7315,18279.0
2019-10-18 12:30:00,20.07,20.15,20.06,20.14,24353.0,14.7315,14.7902,14.7242,14.7829,24353.0
2019-10-18 12:35:00,20.14,20.15,20.08,20.09,31555.0,14.7829,14.7902,14.7388,14.7462,31555.0
2019-10-18 12:40:00,20.08,20.09,20.04,20.08,41340.0,14.7388,14.7462,14.7095,14.7388,41340.0
2019-10-18 12:45:00,20.08,20.1,20.05,20.09,25503.0,14.7388,14.7535,14.7168,14.7462,25503.0
2019-10-18 12:50:00,20.09,20.14,20.08,20.11,17686.0,14.7462,14.7829,14.7388,14.7609,17686.0
2019-10-18 12:55:00,20.11,20.12,20.08,20.09,31297.0,14.7609,14.7682,14.7388,14.7462,31297.0
2019-10-18 13:00:00,20.09,20.11,20.05,20.06,26563.0,14.7462,14.7609,14.7168,14.7242,26563.0
2019-10-18 13:05:00,20.06,20.1,20.05,20.08,36063.0,14.7242,14.7535,14.7168,14.7388,36063.0
2019-10-18 13:10:00,20.08,20.08,20.02,20.04,26520.0,14.7388,14.7388,14.6948,14.7095,26520.0
2019-10-18 13:15:00,20.04,20.06,20.03,20.04,19092.0,14.7095,14.7242,14.7021,14.7095,19092.0
2019-10-18 13:20:00,20.04,20.04,20.0,20.01,37015.0,14.7095,14.7095,14.6801,14.6875,37015.0
2019-10-18 13:25:00,20.01,20.05,19.99,20.04,60121.0,14.6875,14.7168,14.6728,14.7095,60121.0
2019-10-18 13:30:00,20.04,20.04,20.0,20.01,19180.0,14.7095,14.7095,14.6801,14.6875,19180.0
2019-10-18 13:35:00,20.0,20.01,19.98,19.99,30562.0,14.6801,14.6875,14.6654,14.6728,30562.0
2019-10-18 13:40:00,19.99,20.0,19.93,19.96,96840.0,14.6728,14.6801,14.6287,14.6508,96840.0
2019-10-18 13:45:00,19.96,19.99,19.95,19.96,42627.0,14.6508,14.6728,14.6434,14.6508,42627.0
2019-10-18 13:50:00,19.96,19.96,19.9,19.9,43529.0,14.6508,14.6508,14.6067,14.6067,43529.0
2019-10-18 13:55:00,19.9,19.94,19.89,19.94,34119.0,14.6067,14.6361,14.5994,14.6361,34119.0
2019-10-18 14:00:00,19.93,19.95,19.92,19.94,92467.0,14.6287,14.6434,14.6214,14.6361,92467.0
2019-10-18 14:05:00,19.94,20.04,19.93,20.03,100275.0,14.6361,14.7095,14.6287,14.7021,100275.0
2019-10-18 14:10:00,20.03,20.06,20.02,20.03,71710.0,14.7021,14.7242,14.6948,14.7021,71710.0
2019-10-18 14:15:00,20.04,20.04,19.99,20.01,47927.0,14.7095,14.7095,14.6728,14.6875,47927.0
2019-10-18 14:20:00,20.01,20.06,20.0,20.05,93964.0,14.6875,14.7242,14.6801,14.7168,93964.0
2019-10-18 14:25:00,20.06,20.09,20.04,20.05,23852.0,14.7242,14.7462,14.7095,14.7168,23852.0
2019-10-18 14:30:00,20.04,20.04,20.0,20.03,48255.0,14.7095,14.7095,14.6801,14.7021,48255.0
2019-10-18 14:35:00,20.03,20.03,19.98,19.98,37823.0,14.7021,14.7021,14.6654,14.6654,37823.0
2019-10-18 14:40:00,19.98,19.99,19.96,19.99,95779.0,14.6654,14.6728,14.6508,14.6728,95779.0
2019-10-18 14:45:00,19.99,19.99,19.94,19.94,43222.0,14.6728,14.6728,14.6361,14.6361,43222.0
2019-10-18 14:50:00,19.94,19.95,19.91,19.93,42835.0,14.6361,14.6434,14.6141,14.6287,42835.0
2019-10-18 14:55:00,19.93,19.95,19.92,19.94,31338.0,14.6287,14.6434,14.6214,14.6361,31338.0
2019-10-18 15:00:00,19.95,19.96,19.9,19.93,51200.0,14.6434,14.6508,14.6067,14.6287,51200.0
2019-10-18 15:05:00,19.93,19.93,19.9,19.92,26785.0,14.6287,14.6287,14.6067,14.6214,26785.0
2019-10-18 15:10:00,19.92,19.93,19.9,19.93,28837.0,14.6214,14.6287,14.6067,14.6287,28837.0
2019-10-18 15:15:00,19.93,19.94,19.9,19.93,63860.0,14.6287,14.6361,14.6067,14.6287,63860.0
2019-10-18 15:20:00,19.93,19.94,19.9,19.91,48128.0,14.6287,14.6361,14.6067,14.6141,48128.0
2019-10-18 15:25:00,19.91,19.94,19.9,19.92,64959.0,14.6141,14.6361,14.6067,14.6214,64959.0
2019-10-18 15:30:00,19.91,19.95,19.91,19.92,45435.0,14.6141,14.6434,14.6141,14.6214,45435.0
2019-10-18 15:35:00,19.92,19.96,19.91,19.95,78334.0,14.6214,14.6508,14.6141,14.6434,78334.0
2019-10-18 15:40:00,19.95,19.95,19.9,19.91,78409.0,14.6434,14.6434,14.6067,14.6141,78409.0
2019-10-18 15:45:00,19.91,19.91,19.86,19.87,108488.0,14.6141,14.6141,14.5774,14.5847,108488.0
2019-10-18 15:50:00,19.87,19.88,19.84,19.84,106999.0,14.5847,14.592,14.5627,14.5627,106999.0
2019-10-18 15:55:00,19.84,19.85,19.8,19.8,311605.0,14.5627,14.57,14.5333,14.5333,311605.0
2019-10-21 09:30:00,19.78,19.97,19.77,19.83,148030.0,14.5186,14.6581,14.5113,14.5553,148030.0
2019-10-21 09:35:00,19.83,20.1,19.8,20.07,96066.0,14.5553,14.7535,14.5333,14.7315,96066.0
2019-10-21 09:40:00,20.08,20.17,20.04,20.04,58181.0,14.7388,14.8049,14.7095,14.7095,58181.0
2019-10-21 09:45:00,20.04,20.05,19.93,19.94,46271.0,14.7095,14.7168,14.6287,14.6361,46271.0
2019-10-21 09:50:00,19.94,20.09,19.93,20.07,62391.0,14.6361,14.7462,14.6287,14.7315,62391.0
2019-10-21 09:55:00,20.07,20.09,19.95,19.96,59914.0,14.7315,14.7462,14.6434,14.6508,59914.0
2019-10-21 10:00:00,19.96,20.0,19.87,19.91,102134.0,14.6508,14.6801,14.5847,14.6141,102134.0
2019-10-21 10:05:00,19.9,19.95,19.86,19.93,36845.0,14.6067,14.6434,14.5774,14.6287,36845.0
2019-10-21 10:10:00,19.93,19.98,19.91,19.96,55775.0,14.6287,14.6654,14.6141,14.6508,55775.0
2019-10-21 10:15:00,19.96,19.97,19.9,19.91,31688.0,14.6508,14.6581,14.6067,14.6141,31688.0
2019-10-21 10:20:00,19.9,19.93,19.87,19.88,32139.0,14.6067,14.6287,14.5847,14.592,32139.0
2019-10-21 10:25:00,19.87,19.91,19.86,19.87,48806.0,14.5847,14.6141,14.5774,14.5847,48806.0
2019-10-21 10:30:00,19.87,19.91,19.83,19.89,47781.0,14.5847,14.6141,14.5553,14.5994,47781.0
2019-10-21 10:35:00,19.89,19.9,19.84,19.86,40709.0,14.5994,14.6067,14.5627,14.5774,40709.0
2019-10-21 10:40:00,19.86,19.91,19.83,19.9,38504.0,14.5774,14.6141,14.5553,14.6067,38504.0
2019-10-21 10:45:00,19.91,19.94,19.89,19.89,71251.0,14.6141,14.6361,14.5994,14.5994,71251.0
2019-10-21 10:50:00,19.9,19.99,19.9,19.96,39341.0,14.6067,14.6728,14.6067,14.6508,39341.0
2019-10-21 10:55:00,19.96,20.04,19.95,20.03,45437.0,14.6508,14.7095,14.6434,14.7021,45437.0
2019-10-21 11:00:00,20.03,20.09,20.03,20.08,51291.0,14.7021,14.7462,14.7021,14.7388,51291.0
2019-10-21 11:05:00,20.09,20.11,20.04,20.08,48083.0,14.7462,14.7609,14.7095,14.7388,48083.0
2019-10-21 11:10:00,20.08,20.11,20.07,20.07,68903.0,14.7388,14.7609,14.7315,14.7315,68903.0
2019-10-21 11:15:00,20.08,20.15,20.08,20.08,74687.0,14.7388,14.7902,14.7388,14.7388,74687.0
2019-10-21 11:20:00,20.07,20.08,20.03,20.05,48534.0,14.7315,14.7388,14.7021,14.7168,48534.0
2019-10-21 11:25:00,20.05,20.11,20.04,20.05,102577.0,14.7168,14.7609,14.7095,14.7168,102577.0
2019-10-21 11:30:00,20.05,20.07,20.04,20.05,46286.0,14.7168,14.7315,14.7095,14.7168,46286.0
2019-10-21 11:35:00,20.05,20.14,20.04,20.12,52577.0,14.7168,14.7829,14.7095,14.7682,52577.0
2019-10-21 11:40:00,20.12,20.13,20.1,20.13,51291.0,14.7682,14.7755,14.7535,14.7755,51291.0
2019-10-21 11:45:00,20.12,20.15,20.1,20.14,37584.0,14.7682,14.7902,14.7535,14.7829,37584.0
2019-10-21 11:50:00,20.14,20.18,20.14,20.18,45945.0,14.7829,14.8122,14.7829,14.8122,45945.0
2019-10-21 11:55:00,20.17,20.19,20.12,20.17,43096.0,14.8049,14.8196,14.7682,14.8049,43096.0
2019-10-21 12:00:00,20.17,20.17,20.12,20.14,25731.0,14.8049,14.8049,14.7682,14.7829,25731.0
2019-10-21 12:05:00,20.14,20.23,20.13,20.23,56312.0,14.7829,14.8489,14.7755,14.8489,56312.0
2019-10-21 12:10:00,20.23,20.27,20.22,20.23,28816.0,14.8489,14.8783,14.8416,14.8489,28816.0
2019-10-21 12:15:00,20.24,20.28,20.24,20.27,67167.0,14.8563,14.8856,14.8563,14.8783,67167.0
2019-10-21 12:20:00,20.26,20.32,20.26,20.29,72359.0,14.871,14.915,14.871,14.893,72359.0
2019-10-21 12:25:00,20.29,20.3,20.26,20.28,19725.0,14.893,14.9003,14.871,14.8856,19725.0
2019-10-21 12:30:00,20.28,20.28,20.22,20.26,24914.0,14.8856,14.8856,14.8416,14.871,24914.0
2019-10-21 12:35:00,20.26,20.29,20.25,20.28,17289.0,14.871,14.893,14.8636,14.8856,17289.0
2019-10-21 12:40:00,20.27,20.28,20.26,20.27,27138.0,14.8783,14.8856,14.871,14.8783,27138.0
2019-10-21 12:45:00,20.28,20.31,20.27,20.28,37952.0,14.8856,14.9077,14.8783,14.8856,37952.0
2019-10-21 12:50:00,20.27,20.3,20.26,20.27,44299.0,14.8783,14.9003,14.871,14.8783,44299.0
2019-10-21 12:55:00,20.26,20.28,20.25,20.28,27542.0,14.871,14.8856,14.8636,14.8856,27542.0
2019-10-21 13:00:00,20.28,20.32,20.27,20.32,26527.0,14.8856,14.915,14.8783,14.915,26527.0
2019-10-21 13:05:00,20.32,20.32,20.29,20.3,26051.0,14.915,14.915,14.893,14.9003,26051.0
2019-10-21 13:10:00,20.3,20.3,20.25,20.27,65026.0,14.9003,14.9003,14.8636,14.8783,65026.0
2019-10-21 13:15:00,20.27,20.28,20.24,20.25,24600.0,14.8783,14.8856,14.8563,14.8636,24600.0
2019-10-21 13:20:00,20.25,20.28,20.22,20.27,30692.0,14.8636,14.8856,14.8416,14.8783,30692.0
2019-10-21 13:25:00,20.27,20.28,20.23,20.24,37973.0,14.8783,14.8856,14.8489,14.8563,37973.0
2019-10-21 13:30:00,20.24,20.3,20.24,20.3,32843.0,14.8563,14.9003,14.8563,14.9003,32843.0
2019-10-21 13:35:00,20.3,20.32,20.29,20.32,43295.0,14.9003,14.915,14.893,14.915,43295.0
2019-10-21 13:40:00,20.32,20.34,20.31,20.32,81557.0,14.915,14.9297,14.9077,14.915,81557.0
2019-10-21 13:45:00,20.31,20.36,20.28,20.31,60690.0,14.9077,14.9444,14.8856,14.9077,60690.0
2019-10-21 13:50:00,20.32,20.35,20.31,20.32,32154.0,14.915,14.937,14.9077,14.915,32154.0
2019-10-21 13:55:00,20.33,20.38,20.32,20.34,93148.0,14.9223,14.959,14.915,14.9297,93148.0
2019-10-21 14:00:00,20.34,20.39,20.33,20.38,30089.0,14.9297,14.9664,14.9223,14.959,30089.0
2019-10-21 14:05:00,20.38,20.39,20.34,20.36,20671.0,14.959,14.9664,14.9297,14.9444,20671.0
2019-10-21 14:10:00,20.36,20.37,20.35,20.35,21256.0,14.9444,14.9517,14.937,14.937,21256.0
2019-10-21 14:15:00,20.35,20.35,20.32,20.33,21617.0,14.937,14.937,14.915,14.9223,21617.0
2019-10-21 14:20:00,20.33,20.33,20.28,20.29,27938.0,14.9223,14.9223,14.8856,14.893,27938.0
2019-10-21 14:25:00,20.29,20.29,20.23,20.24,22109.0,14.893,14.893,14.8489,14.8563,22109.0
2019-10-21 14:30:00,20.24,20.27,20.23,20.25,28996.0,14.8563,14.8783,14.8489,14.8636,28996.0
2019-10-21 14:35:00,20.25,20.26,20.2,20.22,28659.0,14.8636,14.871,14.8269,14.8416,28659.0
2019-10-21 14:40:00,20.22,20.22,20.18,20.2,24603.0,14.8416,14.8416,14.8122,14.8269,24603.0
2019-10-21 14:45:00,20.2,20.22,20.17,20.18,21088.0,14.8269,14.8416,14.8049,14.8122,21088.0
2019-10-21 14:50:00,20.17,20.22,20.16,20.21,24352.0,14.8049,14.8416,14.7976,14.8343,24352.0
2019-10-21 14:55:00,20.22,20.25,20.2,20.25,29885.0,14.8416,14.8636,14.8269,14.8636,29885.0
2019-10-21 15:00:00,20.25,20.26,20.22,20.23,57426.0,14.8636,14.871,14.8416,14.8489,57426.0
2019-10-21 15:05:00,20.23,20.23,20.19,20.21,39726.0,14.8489,14.8489,14.8196,14.8343,39726.0
2019-10-21 15:10:00,20.21,20.24,20.21,20.23,36135.0,14.8343,14.8563,14.8343,14.8489,36135.0
2019-10-21 15:15:00,20.23,20.23,20.19,20.19,57473.0,14.8489,14.8489,14.8196,14.8196,57473.0
2019-10-21 15:20:00,20.19,20.22,20.19,20.21,53677.0,14.8196,14.8416,14.8196,14.8343,53677.0
2019-10-21 15:25:00,20.21,20.25,20.21,20.25,56141.0,14.8343,14.8636,14.8343,14.8636,56141.0
2019-10-21 15:30:00,20.25,20.26,20.24,20.25,41330.0,14.8636,14.871,14.8563,14.8636,41330.0
2019-10-21 15:35:00,20.25,20.27,20.24,20.27,54712.0,14.8636,14.8783,14.8563,14.8783,54712.0
2019-10-21 15:40:00,20.26,20.28,20.24,20.25,70286.0,14.871,14.8856,14.8563,14.8636,70286.0
2019-10-21 15:45:00,20.25,20.25,20.21,20.21,91268.0,14.8636,14.8636,14.8343,14.8343,91268.0
2019-10-21 15:50:00,20.21,20.22,20.19,20.2,81491.0,14.8343,14.8416,14.8196,14.8269,81491.0
2019-10-21 15:55:00,20.2,20.24,20.18,20.24,314864.0,14.8269,14.8563,14.8122,14.8563,314864.0
2019-10-22 09:30:00,20.34,20.4,20.3,20.33,69196.0,14.9297,14.9737,14.9003,14.9223,69196.0
2019-10-22 09:35:00,20.33,20.35,20.12,20.14,55815.0,14.9223,14.937,14.7682,14.7829,55815.0
2019-10-22 09:40:00,20.13,20.21,20.13,20.17,51764.0,14.7755,14.8343,14.7755,14.8049,51764.0
2019-10-22 09:45:00,20.17,20.18,20.09,20.12,83987.0,14.8049,14.8122,14.7462,14.7682,83987.0
2019-10-22 09:50:00,20.11,20.14,20.09,20.12,34348.0,14.7609,14.7829,14.7462,14.7682,34348.0
2019-10-22 09:55:00,20.13,20.25,20.12,20.25,37465.0,14.7755,14.8636,14.7682,14.8636,37465.0
2019-10-22 10:00:00,20.26,20.26,20.17,20.19,37206.0,14.871,14.871,14.8049,14.8196,37206.0
2019-10-22 10:05:00,20.19,20.29,20.16,20.29,40383.0,14.8196,14.893,14.7976,14.893,40383.0
2019-10-22 10:10:00,20.29,20.3,20.24,20.25,29666.0,14.893,14.9003,14.8563,14.8636,29666.0
2019-10-22 10:15:00,20.25,20.35,20.24,20.35,45712.0,14.8636,14.937,14.8563,14.937,45712.0
2019-10-22 10:20:00,20.36,20.39,20.34,20.37,36996.0,14.9444,14.9664,14.9297,14.9517,36996.0
2019-10-22 10:25:00,20.37,20.37,20.29,20.34,25474.0,14.9517,14.9517,14.893,14.9297,25474.0
2019-10-22 10:30:00,20.33,20.37,20.32,20.34,53774.0,14.9223,14.9517,14.915,14.9297,53774.0
2019-10-22 10:35:00,20.34,20.39,20.33,20.39,39876.0,14.9297,14.9664,14.9223,14.9664,39876.0
2019-10-22 10:40:00,20.39,20.4,20.32,20.35,55095.0,14.9664,14.9737,14.915,14.937,55095.0
2019-10-22 10:45:00,20.35,20.36,20.32,20.32,29342.0,14.937,14.9444,14.915,14.915,29342.0
2019-10-22 10:50:00,20.32,20.33,20.24,20.26,38970.0,14.915,14.9223,14.8563,14.871,38970.0
2019-10-22 10:55:00,20.26,20.5,20.23,20.45,175806.0,14.871,15.0471,14.8489,15.0104,175806.0
2019-10-22 11:00:00,20.45,20.57,20.44,20.55,84557.0,15.0104,15.0985,15.0031,15.0838,84557.0
2019-10-22 11:05:00,20.55,20.61,20.54,20.6,47579.0,15.0838,15.1279,15.0765,15.1205,47579.0
2019-10-22 11:10:00,20.6,20.65,20.59,20.64,52176.0,15.1205,15.1572,15.1132,15.1499,52176.0
2019-10-22 11:15:00,20.64,20.66,20.59,20.64,49663.0,15.1499,15.1646,15.1132,15.1499,49663.0
2019-10-22 11:20:00,20.64,20.65,20.58,20.63,42609.0,15.1499,15.1572,15.1058,15.1425,42609.0
2019-10-22 11:25:00,20.63,20.71,20.62,20.69,58734.0,15.1425,15.2013,15.1352,15.1866,58734.0
2019-10-22 11:30:00,20.69,20.69,20.64,20.66,35158.0,15.1866,15.1866,15.1499,15.1646,35158.0
2019-10-22 11:35:00,20.66,20.75,20.65,20.74,52185.0,15.1646,15.2306,15.1572,15.2233,52185.0
2019-10-22 11:40:00,20.74,20.8,20.72,20.8,41507.0,15.2233,15.2673,15.2086,15.2673,41507.0
2019-10-22 11:45:00,20.8,20.87,20.78,20.87,64129.0,15.2673,15.3187,15.2526,15.3187,64129.0
2019-10-22 11:50:00,20.86,20.9,20.85,20.89,82867.0,15.3114,15.3407,15.304,15.3334,82867.0
2019-10-22 11:55:00,20.89,20.92,20.82,20.86,63859.0,15.3334,15.3554,15.282,15.3114,63859.0
2019-10-22 12:00:00,20.86,20.89,20.84,20.87,62613.0,15.3114,15.3334,15.2967,15.3187,62613.0
2019-10-22 12:05:00,20.87,20.94,20.84,20.94,73424.0,15.3187,15.3701,15.2967,15.3701,73424.0
2019-10-22 12:10:00,20.94,20.94,20.86,20.88,51508.0,15.3701,15.3701,15.3114,15.326,51508.0
2019-10-22 12:15:00,20.87,20.92,20.86,20.92,60821.0,15.3187,15.3554,15.3114,15.3554,60821.0
2019-10-22 12:20:00,20.91,20.98,20.9,20.96,68927.0,15.3481,15.3994,15.3407,15.3848,68927.0
2019-10-22 12:25:00,20.96,21.07,20.96,21.07,141564.0,15.3848,15.4655,15.3848,15.4655,141564.0
2019-10-22 12:30:00,21.07,21.08,21.03,21.03,60826.0,15.4655,15.4728,15.4361,15.4361,60826.0
2019-10-22 12:35:00,21.03,21.09,21.01,21.09,86944.0,15.4361,15.4802,15.4215,15.4802,86944.0
2019-10-22 12:40:00,21.1,21.12,21.07,21.07,70107.0,15.4875,15.5022,15.4655,15.4655,70107.0
2019-10-22 12:45:00,21.07,21.14,21.07,21.1,131566.0,15.4655,15.5169,15.4655,15.4875,131566.0
2019-10-22 12:50:00,21.1,21.11,21.03,21.04,64484.0,15.4875,15.4949,15.4361,15.4435,64484.0
2019-10-22 12:55:00,21.03,21.05,21.01,21.03,93583.0,15.4361,15.4508,15.4215,15.4361,93583.0
2019-10-22 13:00:00,21.03,21.03,20.91,20.91,46771.0,15.4361,15.4361,15.3481,15.3481,46771.0
2019-10-22 13:05:00,20.9,20.92,20.87,20.9,38101.0,15.3407,15.3554,15.3187,15.3407,38101.0
2019-10-22 13:10:00,20.89,20.92,20.87,20.91,27637.0,15.3334,15.3554,15.3187,15.3481,27637.0
2019-10-22 13:15:00,20.91,20.92,20.89,20.91,22007.0,15.3481,15.3554,15.3334,15.3481,22007.0
2019-10-22 13:20:00,20.92,20.96,20.88,20.94,87968.0,15.3554,15.3848,15.326,15.3701,87968.0
2019-10-22 13:25:00,20.95,20.97,20.92,20.96,65392.0,15.3774,15.3921,15.3554,15.3848,65392.0
2019-10-22 13:30:00,20.96,20.99,20.95,20.96,29867.0,15.3848,15.4068,15.3774,15.3848,29867.0
2019-10-22 13:35:00,20.96,21.0,20.93,21.0,38548.0,15.3848,15.4141,15.3627,15.4141,38548.0
2019-10-22 13:40:00,20.99,21.01,20.97,20.98,30834.0,15.4068,15.4215,15.3921,15.3994,30834.0
2019-10-22 13:45:00,20.98,20.99,20.96,20.98,29083.0,15.3994,15.4068,15.3848,15.3994,29083.0
2019-10-22 13:50:00,20.99,21.04,20.98,21.02,24522.0,15.4068,15.4435,15.3994,15.4288,24522.0
2019-10-22 13:55:00,21.02,21.07,20.98,21.07,36600.0,15.4288,15.4655,15.3994,15.4655,36600.0
2019-10-22 14:00:00,21.06,21.11,21.06,21.1,32892.0,15.4582,15.4949,15.4582,15.4875,32892.0
2019-10-22 14:05:00,21.1,21.11,21.08,21.1,38749.0,15.4875,15.4949,15.4728,15.4875,38749.0
2019-10-22 14:10:00,21.09,21.14,21.08,21.14,48150.0,15.4802,15.5169,15.4728,15.5169,48150.0
2019-10-22 14:15:00,21.14,21.18,21.13,21.15,43850.0,15.5169,15.5462,15.5095,15.5242,43850.0
2019-10-22 14:20:00,21.15,21.16,21.07,21.07,57676.0,15.5242,15.5316,15.4655,15.4655,57676.0
2019-10-22 14:25:00,21.07,21.11,21.06,21.08,37089.0,15.4655,15.4949,15.4582,15.4728,37089.0
2019-10-22 14:30:00,21.09,21.09,20.98,20.99,77723.0,15.4802,15.4802,15.3994,15.4068,77723.0
2019-10-22 14:35:00,20.99,21.01,20.96,20.99,42742.0,15.4068,15.4215,15.3848,15.4068,42742.0
2019-10-22 14:40:00,21.0,21.01,20.98,21.0,56636.0,15.4141,15.4215,15.3994,15.4141,56636.0
2019-10-22 14:45:00,21.0,21.0,20.93,20.96,36121.0,15.4141,15.4141,15.3627,15.3848,36121.0
2019-10-22 14:50:00,20.95,20.95,20.91,20.94,28229.0,15.3774,15.3774,15.3481,15.3701,28229.0
2019-10-22 14:55:00,20.94,20.95,20.92,20.93,40361.0,15.3701,15.3774,15.3554,15.3627,40361.0
2019-10-22 15:00:00,20.94,20.94,20.84,20.86,51291.0,15.3701,15.3701,15.2967,15.3114,51291.0
2019-10-22 15:05:00,20.86,20.9,20.84,20.88,34386.0,15.3114,15.3407,15.2967,15.326,34386.0
2019-10-22 15:10:00,20.87,20.9,20.86,20.89,36125.0,15.3187,15.3407,15.3114,15.3334,36125.0
2019-10-22 15:15:00,20.9,20.94,20.89,20.94,39821.0,15.3407,15.3701,15.3334,15.3701,39821.0
2019-10-22 15:20:00,20.93,20.93,20.9,20.92,32843.0,15.3627,15.3627,15.3407,15.3554,32843.0
2019-10-22 15:25:00,20.93,20.93,20.87,20.87,43548.0,15.3627,15.3627,15.3187,15.3187,43548.0
2019-10-22 15:30:00,20.87,20.89,20.85,20.87,60886.0,15.3187,15.3334,15.304,15.3187,60886.0
2019-10-22 15:35:00,20.87,20.88,20.82,20.84,94049.0,15.3187,15.326,15.282,15.2967,94049.0
2019-10-22 15:40:00,20.84,20.85,20.8,20.81,90115.0,15.2967,15.304,15.2673,15.2747,90115.0
2019-10-22 15:45:00,20.8,20.82,20.77,20.78,132519.0,15.2673,15.282,15.2453,15.2526,132519.0
2019-10-22 15:50:00,20.78,20.79,20.73,20.74,154444.0,15.2526,15.26,15.2159,15.2233,154444.0
2019-10-22 15:55:00,20.75,20.75,20.65,20.67,376871.0,15.2306,15.2306,15.1572,15.1719,376871.0
2019-10-23 09:30:00,20.64,20.66,20.46,20.47,70796.0,15.1499,15.1646,15.0178,15.0251,70796.0
2019-10-23 09:35:00,20.46,20.53,20.32,20.51,118861.0,15.0178,15.0691,14.915,15.0545,118861.0
2019-10-23 09:40:00,20.51,20.55,20.45,20.53,49559.0,15.0545,15.0838,15.0104,15.0691,49559.0
2019-10-23 09:45:00,20.53,20.7,20.52,20.68,75675.0,15.0691,15.1939,15.0618,15.1792,75675.0
2019-10-23 09:50:00,20.69,20.69,20.54,20.61,192818.0,15.1866,15.1866,15.0765,15.1279,192818.0
2019-10-23 09:55:00,20.6,20.63,20.57,20.62,35836.0,15.1205,15.1425,15.0985,15.1352,35836.0
2019-10-23 10:00:00,20.62,20.72,20.59,20.71,30793.0,15.1352,15.2086,15.1132,15.2013,30793.0
2019-10-23 10:05:00,20.71,20.77,20.71,20.74,46199.0,15.2013,15.2453,15.2013,15.2233,46199.0
2019-10-23 10:10:00,20.73,20.77,20.71,20.77,61717.0,15.2159,15.2453,15.2013,15.2453,61717.0
2019-10-23 10:15:00,20.77,20.81,20.74,20.78,78057.0,15.2453,15.2747,15.2233,15.2526,78057.0
2019-10-23 10:20:00,20.78,20.83,20.75,20.79,192762.0,15.2526,15.2893,15.2306,15.26,192762.0
2019-10-23 10:25:00,20.79,20.82,20.77,20.78,36822.0,15.26,15.282,15.2453,15.2526,36822.0
2019-10-23 10:30:00,20.79,21.02,20.79,20.85,103206.0,15.26,15.4288,15.26,15.304,103206.0
2019-10-23 10:35:00,20.86,20.93,20.85,20.93,54478.0,15.3114,15.3627,15.304,15.3627,54478.0
2019-10-23 10:40:00,20.93,21.06,20.93,20.98,150317.0,15.3627,15.4582,15.3627,15.3994,150317.0
2019-10-23 10:45:00,20.98,21.04,20.98,21.01,33354.0,15.3994,15.4435,15.3994,15.4215,33354.0
2019-10-23 10:50:00,21.01,21.1,21.0,21.1,42757.0,15.4215,15.4875,15.4141,15.4875,42757.0
2019-10-23 10:55:00,21.1,21.18,21.09,21.16,119105.0,15.4875,15.5462,15.4802,15.5316,119105.0
2019-10-23 11:00:00,21.15,21.16,21.09,21.1,58135.0,15.5242,15.5316,15.4802,15.4875,58135.0
2019-10-23 11:05:00,21.11,21.23,21.1,21.21,72674.0,15.4949,15.5829,15.4875,15.5683,72674.0
2019-10-23 11:10:00,21.21,21.25,21.17,21.25,40085.0,15.5683,15.5976,15.5389,15.5976,40085.0
2019-10-23 11:15:00,21.25,21.29,21.24,21.29,62503.0,15.5976,15.627,15.5903,15.627,62503.0
2019-10-23 11:20:00,21.29,21.36,21.2,21.21,165637.0,15.627,15.6784,15.5609,15.5683,165637.0
2019-10-23 11:25:00,21.22,21.24,21.13,21.19,68013.0,15.5756,15.5903,15.5095,15.5536,68013.0
2019-10-23 11:30:00,21.19,21.23,21.16,21.17,107653.0,15.5536,15.5829,15.5316,15.5389,107653.0
2019-10-23 11:35:00,21.16,21.26,21.14,21.26,183281.0,15.5316,15.605,15.5169,15.605,183281.0
2019-10-23 11:40:00,21.26,21.32,21.23,21.31,408973.0,15.605,15.649,15.5829,15.6417,408973.0
2019-10-23 11:45:00,21.32,21.38,21.31,21.34,101610.0,15.649,15.693,15.6417,15.6637,101610.0
2019-10-23 11:50:00,21.34,21.37,21.31,21.33,39267.0,15.6637,15.6857,15.6417,15.6563,39267.0
2019-10-23 11:55:00,21.33,21.36,21.3,21.32,50129.0,15.6563,15.6784,15.6343,15.649,50129.0
2019-10-23 12:00:00,21.32,21.35,21.3,21.31,33125.0,15.649,15.671,15.6343,15.6417,33125.0
2019-10-23 12:05:00,21.31,21.4,21.3,21.39,74870.0,15.6417,15.7077,15.6343,15.7004,74870.0
2019-10-23 12:10:00,21.4,21.4,21.37,21.37,37895.0,15.7077,15.7077,15.6857,15.6857,37895.0
2019-10-23 12:15:00,21.38,21.41,21.37,21.38,38366.0,15.693,15.7151,15.6857,15.693,38366.0
2019-10-23 12:20:00,21.38,21.44,21.37,21.44,37198.0,15.693,15.7371,15.6857,15.7371,37198.0
2019-10-23 12:25:00,21.44,21.49,21.41,21.44,73927.0,15.7371,15.7738,15.7151,15.7371,73927.0
2019-10-23 12:30:00,21.44,21.47,21.42,21.46,21156.0,15.7371,15.7591,15.7224,15.7518,21156.0
2019-10-23 12:35:00,21.46,21.49,21.45,21.49,49265.0,15.7518,15.7738,15.7444,15.7738,49265.0
2019-10-23 12:40:00,21.48,21.53,21.47,21.48,52516.0,15.7664,15.8031,15.7591,15.7664,52516.0
2019-10-23 12:45:00,21.47,21.47,21.4,21.41,32225.0,15.7591,15.7591,15.7077,15.7151,32225.0
2019-10-23 12:50:00,21.41,21.41,21.33,21.36,37804.0,15.7151,15.7151,15.6563,15.6784,37804.0
2019-10-23 12:55:00,21.36,21.37,21.32,21.33,22919.0,15.6784,15.6857,15.649,15.6563,22919.0
2019-10-23 13:00:00,21.32,21.35,21.3,21.35,45873.0,15.649,15.671,15.6343,15.671,45873.0
2019-10-23 13:05:00,21.35,21.39,21.34,21.37,56532.0,15.671,15.7004,15.6637,15.6857,56532.0
2019-10-23 13:10:00,21.37,21.37,21.3,21.31,63073.0,15.6857,15.6857,15.6343,15.6417,63073.0
2019-10-23 13:15:00,21.3,21.36,21.3,21.34,23006.0,15.6343,15.6784,15.6343,15.6637,23006.0
2019-10-23 13:20:00,21.34,21.35,21.3,21.35,26203.0,15.6637,15.671,15.6343,15.671,26203.0
2019-10-23 13:25:00,21.35,21.37,21.33,21.35,24959.0,15.671,15.6857,15.6563,15.671,24959.0
2019-10-23 13:30:00,21.36,21.37,21.33,21.37,15850.0,15.6784,15.6857,15.6563,15.6857,15850.0
2019-10-23 13:35:00,21.37,21.37,21.34,21.35,24248.0,15.6857,15.6857,15.6637,15.671,24248.0
2019-10-23 13:40:00,21.34,21.34,21.29,21.32,42443.0,15.6637,15.6637,15.627,15.649,42443.0
2019-10-23 13:45:00,21.32,21.35,21.3,21.32,32308.0,15.649,15.671,15.6343,15.649,32308.0
2019-10-23 13:50:00,21.33,21.33,21.28,21.29,23802.0,15.6563,15.6563,15.6196,15.627,23802.0
2019-10-23 13:55:00,21.3,21.31,21.27,21.28,21068.0,15.6343,15.6417,15.6123,15.6196,21068.0
2019-10-23 14:00:00,21.28,21.29,21.24,21.25,24432.0,15.6196,15.627,15.5903,15.5976,24432.0
2019-10-23 14:05:00,21.26,21.26,21.23,21.24,29637.0,15.605,15.605,15.5829,15.5903,29637.0
2019-10-23 14:10:00,21.25,21.29,21.23,21.29,88303.0,15.5976,15.627,15.5829,15.627,88303.0
2019-10-23 14:15:00,21.29,21.32,21.27,21.27,58235.0,15.627,15.649,15.6123,15.6123,58235.0
2019-10-23 14:20:00,21.27,21.28,21.22,21.28,36989.0,15.6123,15.6196,15.5756,15.6196,36989.0
2019-10-23 14:25:00,21.28,21.37,21.28,21.33,54542.0,15.6196,15.6857,15.6196,15.6563,54542.0
2019-10-23 14:30:00,21.33,21.33,21.28,21.29,39932.0,15.6563,15.6563,15.6196,15.627,39932.0
2019-10-23 14:35:00,21.29,21.32,21.26,21.27,40895.0,15.627,15.649,15.605,15.6123,40895.0
2019-10-23 14:40:00,21.27,21.32,21.26,21.32,54900.0,15.6123,15.649,15.605,15.649,54900.0
2019-10-23 14:45:00,21.31,21.33,21.28,21.3,51970.0,15.6417,15.6563,15.6196,15.6343,51970.0
2019-10-23 14:50:00,21.3,21.3,21.24,21.26,35446.0,15.6343,15.6343,15.5903,15.605,35446.0
2019-10-23 14:55:00,21.25,21.26,21.23,21.25,30417.0,15.5976,15.605,15.5829,15.5976,30417.0
2019-10-23 15:00:00,21.24,21.27,21.23,21.23,39447.0,15.5903,15.6123,15.5829,15.5829,39447.0
2019-10-23 15:05:00,21.23,21.25,21.21,21.25,48688.0,15.5829,15.5976,15.5683,15.5976,48688.0
2019-10-23 15:10:00,21.25,21.27,21.23,21.27,204663.0,15.5976,15.6123,15.5829,15.6123,204663.0
2019-10-23 15:15:00,21.27,21.32,21.26,21.32,73741.0,15.6123,15.649,15.605,15.649,73741.0
2019-10-23 15:20:00,21.32,21.32,21.26,21.27,145461.0,15.649,15.649,15.605,15.6123,145461.0
2019-10-23 15:25:00,21.28,21.28,21.24,21.26,86249.0,15.6196,15.6196,15.5903,15.605,86249.0
2019-10-23 15:30:00,21.26,21.29,21.25,21.28,71321.0,15.605,15.627,15.5976,15.6196,71321.0
2019-10-23 15:35:00,21.28,21.31,21.22,21.23,83484.0,15.6196,15.6417,15.5756,15.5829,83484.0
2019-10-23 15:40:00,21.22,21.23,21.2,21.23,71275.0,15.5756,15.5829,15.5609,15.5829,71275.0
2019-10-23 15:45:00,21.23,21.25,21.21,21.25,85285.0,15.5829,15.5976,15.5683,15.5976,85285.0
2019-10-23 15:50:00,21.25,21.25,21.18,21.18,206861.0,15.5976,15.5976,15.5462,15.5462,206861.0
2019-10-23 15:55:00,21.19,21.3,21.18,21.29,930379.0,15.5536,15.6343,15.5462,15.627,930379.0
2019-10-24 09:30:00,21.48,21.53,21.32,21.33,92203.0,15.7664,15.8031,15.649,15.6563,92203.0
2019-10-24 09:35:00,21.32,21.41,21.18,21.18,117323.0,15.649,15.7151,15.5462,15.5462,117323.0
2019-10-24 09:40:00,21.17,21.34,21.17,21.29,82898.0,15.5389,15.6637,15.5389,15.627,82898.0
2019-10-24 09:45:00,21.29,21.31,21.15,21.21,56733.0,15.627,15.6417,15.5242,15.5683,56733.0
2019-10-24 09:50:00,21.21,21.21,21.14,21.17,86884.0,15.5683,15.5683,15.5169,15.5389,86884.0
2019-10-24 09:55:00,21.18,21.26,21.1,21.22,132832.0,15.5462,15.605,15.4875,15.5756,132832.0
2019-10-24 10:00:00,21.22,21.26,21.11,21.11,155105.0,15.5756,15.605,15.4949,15.4949,155105.0
2019-10-24 10:05:00,21.1,21.13,21.06,21.08,64947.0,15.4875,15.5095,15.4582,15.4728,64947.0
2019-10-24 10:10:00,21.09,21.18,21.08,21.15,168485.0,15.4802,15.5462,15.4728,15.5242,168485.0
2019-10-24 10:15:00,21.16,21.16,21.06,21.08,125139.0,15.5316,15.5316,15.4582,15.4728,125139.0
2019-10-24 10:20:00,21.09,21.2,21.06,21.19,82703.0,15.4802,15.5609,15.4582,15.5536,82703.0
2019-10-24 10:25:00,21.2,21.28,21.19,21.25,56468.0,15.5609,15.6196,15.5536,15.5976,56468.0
2019-10-24 10:30:00,21.25,21.28,21.22,21.27,58450.0,15.5976,15.6196,15.5756,15.6123,58450.0
2019-10-24 10:35:00,21.26,21.28,21.19,21.2,49498.0,15.605,15.6196,15.5536,15.5609,49498.0
2019-10-24 10:40:00,21.2,21.23,21.14,21.19,86781.0,15.5609,15.5829,15.5169,15.5536,86781.0
2019-10-24 10:45:00,21.2,21.2,21.15,21.16,74765.0,15.5609,15.5609,15.5242,15.5316,74765.0
2019-10-24 10:50:00,21.15,21.17,21.13,21.15,73639.0,15.5242,15.5389,15.5095,15.5242,73639.0
2019-10-24 10:55:00,21.15,21.17,21.06,21.07,69734.0,15.5242,15.5389,15.4582,15.4655,69734.0
2019-10-24 11:00:00,21.07,21.09,21.03,21.09,71154.0,15.4655,15.4802,15.4361,15.4802,71154.0
2019-10-24 11:05:00,21.09,21.13,21.08,21.12,39883.0,15.4802,15.5095,15.4728,15.5022,39883.0
2019-10-24 11:10:00,21.12,21.13,21.08,21.13,43752.0,15.5022,15.5095,15.4728,15.5095,43752.0
2019-10-24 11:15:00,21.12,21.17,21.1,21.15,48866.0,15.5022,15.5389,15.4875,15.5242,48866.0
2019-10-24 11:20:00,21.15,21.21,21.13,21.17,28053.0,15.5242,15.5683,15.5095,15.5389,28053.0
2019-10-24 11:25:00,21.17,21.3,21.17,21.29,42039.0,15.5389,15.6343,15.5389,15.627,42039.0
2019-10-24 11:30:00,21.3,21.37,21.27,21.35,61276.0,15.6343,15.6857,15.6123,15.671,61276.0
2019-10-24 11:35:00,21.34,21.35,21.26,21.26,76448.0,15.6637,15.671,15.605,15.605,76448.0
2019-10-24 11:40:00,21.27,21.28,21.22,21.24,26644.0,15.6123,15.6196,15.5756,15.5903,26644.0
2019-10-24 11:45:00,21.23,21.27,21.18,21.19,32905.0,15.5829,15.6123,15.5462,15.5536,32905.0
2019-10-24 11:50:00,21.19,21.23,21.16,21.21,78434.0,15.5536,15.5829,15.5316,15.5683,78434.0
2019-10-24 11:55:00,21.21,21.29,21.21,21.28,28967.0,15.5683,15.627,15.5683,15.6196,28967.0
2019-10-24 12:00:00,21.28,21.29,21.19,21.19,35299.0,15.6196,15.627,15.5536,15.5536,35299.0
2019-10-24 12:05:00,21.19,21.19,21.09,21.11,75557.0,15.5536,15.5536,15.4802,15.4949,75557.0
2019-10-24 12:10:00,21.1,21.13,21.08,21.09,27027.0,15.4875,15.5095,15.4728,15.4802,27027.0
2019-10-24 12:15:00,21.09,21.1,21.03,21.05,47476.0,15.4802,15.4875,15.4361,15.4508,47476.0
2019-10-24 12:20:00,21.05,21.06,21.03,21.04,29172.0,15.4508,15.4582,15.4361,15.4435,29172.0
2019-10-24 12:25:00,21.04,21.14,21.04,21.13,34734.0,15.4435,15.5169,15.4435,15.5095,34734.0
2019-10-24 12:30:00,21.12,21.17,21.12,21.16,46566.0,15.5022,15.5389,15.5022,15.5316,46566.0
2019-10-24 12:35:00,21.16,21.21,21.12,21.12,109690.0,15.5316,15.5683,15.5022,15.5022,109690.0
2019-10-24 12:40:00,21.12,21.16,21.11,21.15,22555.0,15.5022,15.5316,15.4949,15.5242,22555.0
2019-10-24 12:45:00,21.15,21.2,21.15,21.19,24103.0,15.5242,15.5609,15.5242,15.5536,24103.0
2019-10-24 12:50:00,21.19,21.19,21.15,21.16,26244.0,15.5536,15.5536,15.5242,15.5316,26244.0
2019-10-24 12:55:00,21.16,21.16,21.11,21.13,29643.0,15.5316,15.5316,15.4949,15.5095,29643.0
2019-10-24 13:00:00,21.14,21.16,21.12,21.14,25071.0,15.5169,15.5316,15.5022,15.5169,25071.0
2019-10-24 13:05:00,21.14,21.18,21.14,21.18,28969.0,15.5169,15.5462,15.5169,15.5462,28969.0
2019-10-24 13:10:00,21.17,21.21,21.16,21.16,27714.0,15.5389,15.5683,15.5316,15.5316,27714.0
2019-10-24 13:15:00,21.16,21.21,21.14,21.18,26448.0,15.5316,15.5683,15.5169,15.5462,26448.0
2019-10-24 13:20:00,21.17,21.18,21.14,21.17,19640.0,15.5389,15.5462,15.5169,15.5389,19640.0
2019-10-24 13:25:00,21.17,21.22,21.15,21.21,15576.0,15.5389,15.5756,15.5242,15.5683,15576.0
2019-10-24 13:30:00,21.22,21.26,21.22,21.25,33645.0,15.5756,15.605,15.5756,15.5976,33645.0
2019-10-24 13:35:00,21.25,21.25,21.19,21.2,41747.0,15.5976,15.5976,15.5536,15.5609,41747.0
2019-10-24 13:40:00,21.2,21.27,21.19,21.27,29731.0,15.5609,15.6123,15.5536,15.6123,29731.0
2019-10-24 13:45:00,21.27,21.35,21.26,21.35,76825.0,15.6123,15.671,15.605,15.671,76825.0
2019-10-24 13:50:00,21.35,21.37,21.32,21.33,50152.0,15.671,15.6857,15.649,15.6563,50152.0
2019-10-24 13:55:00,21.33,21.4,21.3,21.39,59520.0,15.6563,15.7077,15.6343,15.7004,59520.0
2019-10-24 14:00:00,21.38,21.41,21.36,21.41,48979.0,15.693,15.7151,15.6784,15.7151,48979.0
2019-10-24 14:05:00,21.41,21.45,21.4,21.45,69843.0,15.7151,15.7444,15.7077,15.7444,69843.0
2019-10-24 14:10:00,21.46,21.51,21.45,21.48,86095.0,15.7518,15.7885,15.7444,15.7664,86095.0
2019-10-24 14:15:00,21.48,21.48,21.39,21.39,104367.0,15.7664,15.7664,15.7004,15.7004,104367.0
2019-10-24 14:20:00,21.39,21.4,21.31,21.34,35845.0,15.7004,15.7077,15.6417,15.6637,35845.0
2019-10-24 14:25:00,21.34,21.37,21.31,21.37,25747.0,15.6637,15.6857,15.6417,15.6857,25747.0
2019-10-24 14:30:00,21.37,21.41,21.35,21.4,38841.0,15.6857,15.7151,15.671,15.7077,38841.0
2019-10-24 14:35:00,21.41,21.42,21.36,21.37,33291.0,15.7151,15.7224,15.6784,15.6857,33291.0
2019-10-24 14:40:00,21.38,21.41,21.37,21.4,33945.0,15.693,15.7151,15.6857,15.7077,33945.0
2019-10-24 14:45:00,21.4,21.41,21.34,21.36,39754.0,15.7077,15.7151,15.6637,15.6784,39754.0
2019-10-24 14:50:00,21.36,21.37,21.33,21.35,28833.0,15.6784,15.6857,15.6563,15.671,28833.0
2019-10-24 14:55:00,21.35,21.37,21.34,21.36,38269.0,15.671,15.6857,15.6637,15.6784,38269.0
2019-10-24 15:00:00,21.35,21.41,21.35,21.37,45823.0,15.671,15.7151,15.671,15.6857,45823.0
2019-10-24 15:05:00,21.36,21.36,21.33,21.35,40282.0,15.6784,15.6784,15.6563,15.671,40282.0
2019-10-24 15:10:00,21.35,21.35,21.31,21.32,39143.0,15.671,15.671,15.6417,15.649,39143.0
2019-10-24 15:15:00,21.33,21.37,21.32,21.37,34768.0,15.6563,15.6857,15.649,15.6857,34768.0
2019-10-24 15:20:00,21.37,21.37,21.33,21.35,31133.0,15.6857,15.6857,15.6563,15.671,31133.0
2019-10-24 15:25:00,21.35,21.38,21.33,21.34,33771.0,15.671,15.693,15.6563,15.6637,33771.0
2019-10-24 15:30:00,21.34,21.38,21.34,21.36,88821.0,15.6637,15.693,15.6637,15.6784,88821.0
2019-10-24 15:35:00,21.36,21.42,21.34,21.42,67769.0,15.6784,15.7224,15.6637,15.7224,67769.0
2019-10-24 15:40:00,21.43,21.44,21.41,21.44,61156.0,15.7297,15.7371,15.7151,15.7371,61156.0
2019-10-24 15:45:00,21.43,21.47,21.43,21.46,111676.0,15.7297,15.7591,15.7297,15.7518,111676.0
2019-10-24 15:50:00,21.46,21.48,21.44,21.47,206052.0,15.7518,15.7664,15.7371,15.7591,206052.0
2019-10-24 15:55:00,21.48,21.5,21.44,21.45,383014.0,15.7664,15.7811,15.7371,15.7444,383014.0
2019-10-25 09:30:00,21.43,21.46,21.25,21.36,100562.0,15.7297,15.7518,15.5976,15.6784,100562.0
2019-10-25 09:35:00,21.36,21.47,21.34,21.43,136571.0,15.6784,15.7591,15.6637,15.7297,136571.0
2019-10-25 09:40:00,21.44,21.53,21.43,21.48,127148.0,15.7371,15.8031,15.7297,15.7664,127148.0
2019-10-25 09:45:00,21.48,21.48,21.06,21.1,129842.0,15.7664,15.7664,15.4582,15.4875,129842.0
2019-10-25 09:50:00,21.1,21.26,21.09,21.23,74338.0,15.4875,15.605,15.4802,15.5829,74338.0
2019-10-25 09:55:00,21.22,21.25,21.12,21.23,62879.0,15.5756,15.5976,15.5022,15.5829,62879.0
2019-10-25 10:00:00,21.22,21.28,21.17,21.21,61793.0,15.5756,15.6196,15.5389,15.5683,61793.0
2019-10-25 10:05:00,21.21,21.25,21.1,21.13,66607.0,15.5683,15.5976,15.4875,15.5095,66607.0
2019-10-25 10:10:00,21.13,21.27,21.12,21.2,90989.0,15.5095,15.6123,15.5022,15.5609,90989.0
2019-10-25 10:15:00,21.21,21.26,21.17,21.18,36673.0,15.5683,15.605,15.5389,15.5462,36673.0
2019-10-25 10:20:00,21.18,21.26,21.16,21.21,46508.0,15.5462,15.605,15.5316,15.5683,46508.0
2019-10-25 10:25:00,21.22,21.22,21.12,21.16,59040.0,15.5756,15.5756,15.5022,15.5316,59040.0
2019-10-25 10:30:00,21.17,21.23,21.16,21.19,69315.0,15.5389,15.5829,15.5316,15.5536,69315.0
2019-10-25 10:35:00,21.19,21.45,21.19,21.45,100996.0,15.5536,15.7444,15.5536,15.7444,100996.0
2019-10-25 10:40:00,21.45,21.47,21.36,21.4,60085.0,15.7444,15.7591,15.6784,15.7077,60085.0
2019-10-25 10:45:00,21.4,21.44,21.36,21.37,59549.0,15.7077,15.7371,15.6784,15.6857,59549.0
2019-10-25 10:50:00,21.37,21.43,21.34,21.42,40556.0,15.6857,15.7297,15.6637,15.7224,40556.0
2019-10-25 10:55:00,21.42,21.43,21.38,21.41,133386.0,15.7224,15.7297,15.693,15.7151,133386.0
2019-10-25 11:00:00,21.42,21.49,21.4,21.46,54835.0,15.7224,15.7738,15.7077,15.7518,54835.0
2019-10-25 11:05:00,21.46,21.5,21.45,21.48,52903.0,15.7518,15.7811,15.7444,15.7664,52903.0
2019-10-25 11:10:00,21.47,21.5,21.42,21.43,35296.0,15.7591,15.7811,15.7224,15.7297,35296.0
2019-10-25 11:15:00,21.43,21.48,21.42,21.46,44334.0,15.7297,15.7664,15.7224,15.7518,44334.0
2019-10-25 11:20:00,21.46,21.56,21.46,21.55,84557.0,15.7518,15.8252,15.7518,15.8178,84557.0
2019-10-25 11:25:00,21.56,21.6,21.52,21.57,77676.0,15.8252,15.8545,15.7958,15.8325,77676.0
2019-10-25 11:30:00,21.58,21.59,21.5,21.54,49243.0,15.8398,15.8472,15.7811,15.8105,49243.0
2019-10-25 11:35:00,21.54,21.56,21.5,21.55,61839.0,15.8105,15.8252,15.7811,15.8178,61839.0
2019-10-25 11:40:00,21.55,21.56,21.46,21.51,30932.0,15.8178,15.8252,15.7518,15.7885,30932.0
2019-10-25 11:45:00,21.52,21.53,21.48,21.49,45761.0,15.7958,15.8031,15.7664,15.7738,45761.0
2019-10-25 11:50:00,21.5,21.57,21.49,21.56,49660.0,15.7811,15.8325,15.7738,15.8252,49660.0
2019-10-25 11:55:00,21.56,21.58,21.51,21.52,28296.0,15.8252,15.8398,15.7885,15.7958,28296.0
2019-10-25 12:00:00,21.51,21.57,21.49,21.54,33040.0,15.7885,15.8325,15.7738,15.8105,33040.0
2019-10-25 12:05:00,21.53,21.53,21.46,21.51,28807.0,15.8031,15.8031,15.7518,15.7885,28807.0
2019-10-25 12:10:00,21.52,21.54,21.51,21.52,24052.0,15.7958,15.8105,15.7885,15.7958,24052.0
2019-10-25 12:15:00,21.52,21.54,21.5,21.53,24502.0,15.7958,15.8105,15.7811,15.8031,24502.0
2019-10-25 12:20:00,21.53,21.53,21.48,21.52,32915.0,15.8031,15.8031,15.7664,15.7958,32915.0
2019-10-25 12:25:00,21.52,21.54,21.5,21.54,85602.0,15.7958,15.8105,15.7811,15.8105,85602.0
2019-10-25 12:30:00,21.54,21.54,21.46,21.48,33611.0,15.8105,15.8105,15.7518,15.7664,33611.0
2019-10-25 12:35:00,21.49,21.52,21.46,21.48,27529.0,15.7738,15.7958,15.7518,15.7664,27529.0
2019-10-25 12:40:00,21.48,21.51,21.46,21.5,40727.0,15.7664,15.7885,15.7518,15.7811,40727.0
2019-10-25 12:45:00,21.5,21.53,21.48,21.52,67271.0,15.7811,15.8031,15.7664,15.7958,67271.0
2019-10-25 12:50:00,21.52,21.56,21.51,21.53,26632.0,15.7958,15.8252,15.7885,15.8031,26632.0
2019-10-25 12:55:00,21.53,21.54,21.49,21.49,16205.0,15.8031,15.8105,15.7738,15.7738,16205.0
2019-10-25 13:00:00,21.5,21.58,21.49,21.57,34239.0,15.7811,15.8398,15.7738,15.8325,34239.0
2019-10-25 13:05:00,21.57,21.61,21.57,21.61,35441.0,15.8325,15.8619,15.8325,15.8619,35441.0
2019-10-25 13:10:00,21.6,21.61,21.57,21.58,26427.0,15.8545,15.8619,15.8325,15.8398,26427.0
2019-10-25 13:15:00,21.59,21.6,21.54,21.56,22978.0,15.8472,15.8545,15.8105,15.8252,22978.0
2019-10-25 13:20:00,21.56,21.61,21.55,21.61,23236.0,15.8252,15.8619,15.8178,15.8619,23236.0
2019-10-25 13:25:00,21.61,21.63,21.59,21.62,26903.0,15.8619,15.8765,15.8472,15.8692,26903.0
2019-10-25 13:30:00,21.62,21.62,21.56,21.61,30697.0,15.8692,15.8692,15.8252,15.8619,30697.0
2019-10-25 13:35:00,21.61,21.63,21.58,21.61,24637.0,15.8619,15.8765,15.8398,15.8619,24637.0
2019-10-25 13:40:00,21.61,21.62,21.58,21.59,22717.0,15.8619,15.8692,15.8398,15.8472,22717.0
2019-10-25 13:45:00,21.58,21.59,21.56,21.56,22836.0,15.8398,15.8472,15.8252,15.8252,22836.0
2019-10-25 13:50:00,21.57,21.59,21.56,21.57,49341.0,15.8325,15.8472,15.8252,15.8325,49341.0
2019-10-25 13:55:00,21.58,21.6,21.56,21.56,99964.0,15.8398,15.8545,15.8252,15.8252,99964.0
2019-10-25 14:00:00,21.56,21.58,21.48,21.52,64120.0,15.8252,15.8398,15.7664,15.7958,64120.0
2019-10-25 14:05:00,21.52,21.55,21.51,21.51,23411.0,15.7958,15.8178,15.7885,15.7885,23411.0
2019-10-25 14:10:00,21.51,21.52,21.49,21.51,23232.0,15.7885,15.7958,15.7738,15.7885,23232.0
2019-10-25 14:15:00,21.51,21.53,21.5,21.51,43512.0,15.7885,15.8031,15.7811,15.7885,43512.0
2019-10-25 14:20:00,21.51,21.52,21.47,21.51,38228.0,15.7885,15.7958,15.7591,15.7885,38228.0
2019-10-25 14:25:00,21.51,21.54,21.49,21.5,35694.0,15.7885,15.8105,15.7738,15.7811,35694.0
2019-10-25 14:30:00,21.5,21.52,21.48,21.51,26664.0,15.7811,15.7958,15.7664,15.7885,26664.0
2019-10-25 14:35:00,21.51,21.51,21.44,21.45,25086.0,15.7885,15.7885,15.7371,15.7444,25086.0
2019-10-25 14:40:00,21.45,21.47,21.43,21.45,34941.0,15.7444,15.7591,15.7297,15.7444,34941.0
2019-10-25 14:45:00,21.45,21.47,21.44,21.46,56152.0,15.7444,15.7591,15.7371,15.7518,56152.0
2019-10-25 14:50:00,21.46,21.49,21.45,21.49,41695.0,15.7518,15.7738,15.7444,15.7738,41695.0
2019-10-25 14:55:00,21.49,21.5,21.46,21.48,41570.0,15.7738,15.7811,15.7518,15.7664,41570.0
2019-10-25 15:00:00,21.49,21.51,21.48,21.51,27451.0,15.7738,15.7885,15.7664,15.7885,27451.0
2019-10-25 15:05:00,21.51,21.52,21.49,21.51,28166.0,15.7885,15.7958,15.7738,15.7885,28166.0
2019-10-25 15:10:00,21.5,21.54,21.48,21.48,26459.0,15.7811,15.8105,15.7664,15.7664,26459.0
2019-10-25 15:15:00,21.49,21.51,21.46,21.46,22474.0,15.7738,15.7885,15.7518,15.7518,22474.0
2019-10-25 15:20:00,21.47,21.51,21.46,21.48,25424.0,15.7591,15.7885,15.7518,15.7664,25424.0
2019-10-25 15:25:00,21.48,21.52,21.48,21.49,40261.0,15.7664,15.7958,15.7664,15.7738,40261.0
2019-10-25 15:30:00,21.5,21.55,21.49,21.53,39481.0,15.7811,15.8178,15.7738,15.8031,39481.0
2019-10-25 15:35:00,21.53,21.56,21.5,21.56,67405.0,15.8031,15.8252,15.7811,15.8252,67405.0
2019-10-25 15:40:00,21.55,21.6,21.54,21.6,42156.0,15.8178,15.8545,15.8105,15.8545,42156.0
2019-10-25 15:45:00,21.59,21.6,21.53,21.55,81684.0,15.8472,15.8545,15.8031,15.8178,81684.0
2019-10-25 15:50:00,21.55,21.57,21.47,21.48,98897.0,15.8178,15.8325,15.7591,15.7664,98897.0
2019-10-25 15:55:00,21.48,21.52,21.46,21.48,257821.0,15.7664,15.7958,15.7518,15.7664,257821.0
2019-10-28 09:30:00,21.66,21.87,21.66,21.83,117494.0,15.8986,16.0527,15.8986,16.0233,117494.0
2019-10-28 09:35:00,21.83,21.83,21.67,21.69,68497.0,16.0233,16.0233,15.9059,15.9206,68497.0
2019-10-28 09:40:00,21.69,21.71,21.58,21.66,57372.0,15.9206,15.9353,15.8398,15.8986,57372.0
2019-10-28 09:45:00,21.67,21.74,21.65,21.73,46423.0,15.9059,15.9573,15.8912,15.9499,46423.0
2019-10-28 09:50:00,21.73,21.74,21.64,21.66,57669.0,15.9499,15.9573,15.8839,15.8986,57669.0
2019-10-28 09:55:00,21.66,21.69,21.62,21.64,63366.0,15.8986,15.9206,15.8692,15.8839,63366.0
2019-10-28 10:00:00,21.64,21.68,21.61,21.61,66335.0,15.8839,15.9132,15.8619,15.8619,66335.0
2019-10-28 10:05:00,21.6,21.61,21.56,21.6,28728.0,15.8545,15.8619,15.8252,15.8545,28728.0
2019-10-28 10:10:00,21.61,21.68,21.6,21.61,48316.0,15.8619,15.9132,15.8545,15.8619,48316.0
2019-10-28 10:15:00,21.61,21.63,21.52,21.57,33108.0,15.8619,15.8765,15.7958,15.8325,33108.0
2019-10-28 10:20:00,21.57,21.69,21.57,21.67,39328.0,15.8325,15.9206,15.8325,15.9059,39328.0
2019-10-28 10:25:00,21.67,21.67,21.6,21.6,50004.0,15.9059,15.9059,15.8545,15.8545,50004.0
2019-10-28 10:30:00,21.59,21.67,21.59,21.66,33136.0,15.8472,15.9059,15.8472,15.8986,33136.0
2019-10-28 10:35:00,21.66,21.69,21.55,21.55,38499.0,15.8986,15.9206,15.8178,15.8178,38499.0
2019-10-28 10:40:00,21.56,21.61,21.55,21.6,43025.0,15.8252,15.8619,15.8178,15.8545,43025.0
2019-10-28 10:45:00,21.6,21.61,21.56,21.57,32332.0,15.8545,15.8619,15.8252,15.8325,32332.0
2019-10-28 10:50:00,21.57,21.57,21.52,21.54,62680.0,15.8325,15.8325,15.7958,15.8105,62680.0
2019-10-28 10:55:00,21.54,21.55,21.48,21.48,55910.0,15.8105,15.8178,15.7664,15.7664,55910.0
2019-10-28 11:00:00,21.48,21.49,21.38,21.39,69797.0,15.7664,15.7738,15.693,15.7004,69797.0
2019-10-28 11:05:00,21.38,21.38,21.29,21.36,73953.0,15.693,15.693,15.627,15.6784,73953.0
2019-10-28 11:10:00,21.36,21.39,21.33,21.33,73918.0,15.6784,15.7004,15.6563,15.6563,73918.0
2019-10-28 11:15:00,21.33,21.33,21.24,21.25,86857.0,15.6563,15.6563,15.5903,15.5976,86857.0
2019-10-28 11:20:00,21.25,21.3,21.22,21.29,64836.0,15.5976,15.6343,15.5756,15.627,64836.0
2019-10-28 11:25:00,21.29,21.3,21.22,21.23,47083.0,15.627,15.6343,15.5756,15.5829,47083.0
2019-10-28 11:30:00,21.23,21.26,21.21,21.25,51566.0,15.5829,15.605,15.5683,15.5976,51566.0
2019-10-28 11:35:00,21.26,21.32,21.25,21.25,46101.0,15.605,15.649,15.5976,15.5976,46101.0
2019-10-28 11:40:00,21.26,21.26,21.21,21.23,45653.0,15.605,15.605,15.5683,15.5829,45653.0
2019-10-28 11:45:00,21.23,21.24,21.19,21.23,47643.0,15.5829,15.5903,15.5536,15.5829,47643.0
2019-10-28 11:50:00,21.24,21.25,21.17,21.17,31429.0,15.5903,15.5976,15.5389,15.5389,31429.0
2019-10-28 11:55:00,21.17,21.21,21.16,21.2,33302.0,15.5389,15.5683,15.5316,15.5609,33302.0
2019-10-28 12:00:00,21.2,21.2,21.15,21.17,46753.0,15.5609,15.5609,15.5242,15.5389,46753.0
2019-10-28 12:05:00,21.17,21.18,21.14,21.16,29848.0,15.5389,15.5462,15.5169,15.5316,29848.0
2019-10-28 12:10:00,21.16,21.23,21.15,21.23,28313.0,15.5316,15.5829,15.5242,15.5829,28313.0
2019-10-28 12:15:00,21.23,21.24,21.19,21.19,33892.0,15.5829,15.5903,15.5536,15.5536,33892.0
2019-10-28 12:20:00,21.19,21.2,21.15,21.15,45318.0,15.5536,15.5609,15.5242,15.5242,45318.0
2019-10-28 12:25:00,21.16,21.18,21.09,21.09,58202.0,15.5316,15.5462,15.4802,15.4802,58202.0
2019-10-28 12:30:00,21.1,21.13,21.07,21.08,83816.0,15.4875,15.5095,15.4655,15.4728,83816.0
2019-10-28 12:35:00,21.08,21.1,21.07,21.09,60181.0,15.4728,15.4875,15.4655,15.4802,60181.0
2019-10-28 12:40:00,21.09,21.1,21.05,21.05,33473.0,15.4802,15.4875,15.4508,15.4508,33473.0
2019-10-28 12:45:00,21.05,21.09,21.04,21.07,26528.0,15.4508,15.4802,15.4435,15.4655,26528.0
2019-10-28 12:50:00,21.07,21.11,21.05,21.11,41990.0,15.4655,15.4949,15.4508,15.4949,41990.0
2019-10-28 12:55:00,21.11,21.11,21.1,21.11,62273.0,15.4949,15.4949,15.4875,15.4949,62273.0
2019-10-28 13:00:00,21.1,21.19,21.1,21.18,38375.0,15.4875,15.5536,15.4875,15.5462,38375.0
2019-10-28 13:05:00,21.19,21.2,21.15,21.16,21454.0,15.5536,15.5609,15.5242,15.5316,21454.0
2019-10-28 13:10:00,21.16,21.18,21.12,21.13,45380.0,15.5316,15.5462,15.5022,15.5095,45380.0
2019-10-28 13:15:00,21.13,21.14,21.1,21.13,27188.0,15.5095,15.5169,15.4875,15.5095,27188.0
2019-10-28 13:20:00,21.13,21.13,21.06,21.07,18710.0,15.5095,15.5095,15.4582,15.4655,18710.0
2019-10-28 13:25:00,21.07,21.12,21.05,21.09,30090.0,15.4655,15.5022,15.4508,15.4802,30090.0
2019-10-28 13:30:00,21.09,21.13,21.09,21.12,32524.0,15.4802,15.5095,15.4802,15.5022,32524.0
2019-10-28 13:35:00,21.12,21.13,21.07,21.09,21138.0,15.5022,15.5095,15.4655,15.4802,21138.0
2019-10-28 13:40:00,21.09,21.12,21.08,21.12,29663.0,15.4802,15.5022,15.4728,15.5022,29663.0
2019-10-28 13:45:00,21.12,21.17,21.11,21.14,44302.0,15.5022,15.5389,15.4949,15.5169,44302.0
2019-10-28 13:50:00,21.15,21.16,21.11,21.15,18585.0,15.5242,15.5316,15.4949,15.5242,18585.0
2019-10-28 13:55:00,21.14,21.15,21.1,21.14,36057.0,15.5169,15.5242,15.4875,15.5169,36057.0
2019-10-28 14:00:00,21.13,21.14,21.1,21.14,25493.0,15.5095,15.5169,15.4875,15.5169,25493.0
2019-10-28 14:05:00,21.14,21.18,21.13,21.18,27703.0,15.5169,15.5462,15.5095,15.5462,27703.0
2019-10-28 14:10:00,21.18,21.2,21.15,21.2,32048.0,15.5462,15.5609,15.5242,15.5609,32048.0
2019-10-28 14:15:00,21.19,21.2,21.16,21.17,31648.0,15.5536,15.5609,15.5316,15.5389,31648.0
2019-10-28 14:20:00,21.17,21.2,21.17,21.2,30992.0,15.5389,15.5609,15.5389,15.5609,30992.0
2019-10-28 14:25:00,21.19,21.21,21.16,21.18,61658.0,15.5536,15.5683,15.5316,15.5462,61658.0
2019-10-28 14:30:00,21.18,21.18,21.12,21.15,41311.0,15.5462,15.5462,15.5022,15.5242,41311.0
2019-10-28 14:35:00,21.15,21.16,21.13,21.16,31606.0,15.5242,15.5316,15.5095,15.5316,31606.0
2019-10-28 14:40:00,21.16,21.19,21.15,21.19,70418.0,15.5316,15.5536,15.5242,15.5536,70418.0
2019-10-28 14:45:00,21.2,21.2,21.18,21.18,69851.0,15.5609,15.5609,15.5462,15.5462,69851.0
2019-10-28 14:50:00,21.19,21.2,21.15,21.17,44829.0,15.5536,15.5609,15.5242,15.5389,44829.0
2019-10-28 14:55:00,21.16,21.21,21.16,21.18,80246.0,15.5316,15.5683,15.5316,15.5462,80246.0
2019-10-28 15:00:00,21.18,21.18,21.13,21.14,26199.0,15.5462,15.5462,15.5095,15.5169,26199.0
2019-10-28 15:05:00,21.15,21.15,21.12,21.14,41285.0,15.5242,15.5242,15.5022,15.5169,41285.0
2019-10-28 15:10:00,21.14,21.19,21.13,21.19,34733.0,15.5169,15.5536,15.5095,15.5536,34733.0
2019-10-28 15:15:00,21.18,21.2,21.18,21.19,29706.0,15.5462,15.5609,15.5462,15.5536,29706.0
2019-10-28 15:20:00,21.19,21.19,21.16,21.18,32150.0,15.5536,15.5536,15.5316,15.5462,32150.0
2019-10-28 15:25:00,21.18,21.18,21.15,21.18,39043.0,15.5462,15.5462,15.5242,15.5462,39043.0
2019-10-28 15:30:00,21.17,21.19,21.16,21.18,41359.0,15.5389,15.5536,15.5316,15.5462,41359.0
2019-10-28 15:35:00,21.18,21.2,21.17,21.18,246762.0,15.5462,15.5609,15.5389,15.5462,246762.0
2019-10-28 15:40:00,21.18,21.18,21.13,21.17,69047.0,15.5462,15.5462,15.5095,15.5389,69047.0
2019-10-28 15:45:00,21.17,21.17,21.08,21.1,93153.0,15.5389,15.5389,15.4728,15.4875,93153.0
2019-10-28 15:50:00,21.1,21.11,21.09,21.09,98688.0,15.4875,15.4949,15.4802,15.4802,98688.0
2019-10-28 15:55:00,21.09,21.1,21.05,21.06,221349.0,15.4802,15.4875,15.4508,15.4582,221349.0
2019-10-29 09:30:00,20.81,20.9,20.71,20.79,120941.0,15.2747,15.3407,15.2013,15.26,120941.0
2019-10-29 09:35:00,20.79,21.04,20.78,21.03,69620.0,15.26,15.4435,15.2526,15.4361,69620.0
2019-10-29 09:40:00,21.03,21.08,21.0,21.05,62714.0,15.4361,15.4728,15.4141,15.4508,62714.0
2019-10-29 09:45:00,21.06,21.17,21.05,21.12,68945.0,15.4582,15.5389,15.4508,15.5022,68945.0
2019-10-29 09:50:00,21.12,21.17,21.08,21.12,56967.0,15.5022,15.5389,15.4728,15.5022,56967.0
2019-10-29 09:55:00,21.12,21.14,21.06,21.1,37156.0,15.5022,15.5169,15.4582,15.4875,37156.0
2019-10-29 10:00:00,21.11,21.17,21.1,21.14,37512.0,15.4949,15.5389,15.4875,15.5169,37512.0
2019-10-29 10:05:00,21.14,21.14,21.02,21.02,43113.0,15.5169,15.5169,15.4288,15.4288,43113.0
2019-10-29 10:10:00,21.02,21.17,21.0,21.14,46985.0,15.4288,15.5389,15.4141,15.5169,46985.0
2019-10-29 10:15:00,21.14,21.25,21.13,21.25,51808.0,15.5169,15.5976,15.5095,15.5976,51808.0
2019-10-29 10:20:00,21.25,21.27,21.2,21.25,59550.0,15.5976,15.6123,15.5609,15.5976,59550.0
2019-10-29 10:25:00,21.25,21.3,21.2,21.28,64994.0,15.5976,15.6343,15.5609,15.6196,64994.0
2019-10-29 10:30:00,21.27,21.3,21.24,21.27,25583.0,15.6123,15.6343,15.5903,15.6123,25583.0
2019-10-29 10:35:00,21.27,21.3,21.23,21.24,26946.0,15.6123,15.6343,15.5829,15.5903,26946.0
2019-10-29 10:40:00,21.23,21.27,21.19,21.27,51868.0,15.5829,15.6123,15.5536,15.6123,51868.0
2019-10-29 10:45:00,21.26,21.29,21.24,21.29,44505.0,15.605,15.627,15.5903,15.627,44505.0
2019-10-29 10:50:00,21.29,21.3,21.26,21.28,27017.0,15.627,15.6343,15.605,15.6196,27017.0
2019-10-29 10:55:00,21.27,21.28,21.24,21.26,47409.0,15.6123,15.6196,15.5903,15.605,47409.0
2019-10-29 11:00:00,21.26,21.29,21.22,21.23,137191.0,15.605,15.627,15.5756,15.5829,137191.0
2019-10-29 11:05:00,21.23,21.3,21.22,21.29,80388.0,15.5829,15.6343,15.5756,15.627,80388.0
2019-10-29 11:10:00,21.29,21.3,21.22,21.25,33143.0,15.627,15.6343,15.5756,15.5976,33143.0
2019-10-29 11:15:00,21.26,21.28,21.19,21.22,111026.0,15.605,15.6196,15.5536,15.5756,111026.0
2019-10-29 11:20:00,21.22,21.26,21.22,21.22,75208.0,15.5756,15.605,15.5756,15.5756,75208.0
2019-10-29 11:25:00,21.21,21.29,21.21,21.26,56562.0,15.5683,15.627,15.5683,15.605,56562.0
2019-10-29 11:30:00,21.27,21.29,21.23,21.29,43293.0,15.6123,15.627,15.5829,15.627,43293.0
2019-10-29 11:35:00,21.28,21.29,21.25,21.27,25836.0,15.6196,15.627,15.5976,15.6123,25836.0
2019-10-29 11:40:00,21.27,21.29,21.25,21.29,80264.0,15.6123,15.627,15.5976,15.627,80264.0
2019-10-29 11:45:00,21.29,21.41,21.28,21.4,135826.0,15.627,15.7151,15.6196,15.7077,135826.0
2019-10-29 11:50:00,21.4,21.44,21.37,21.42,44633.0,15.7077,15.7371,15.6857,15.7224,44633.0
2019-10-29 11:55:00,21.42,21.46,21.38,21.39,97399.0,15.7224,15.7518,15.693,15.7004,97399.0
2019-10-29 12:00:00,21.38,21.42,21.32,21.33,58169.0,15.693,15.7224,15.649,15.6563,58169.0
2019-10-29 12:05:00,21.33,21.38,21.31,21.37,32420.0,15.6563,15.693,15.6417,15.6857,32420.0
2019-10-29 12:10:00,21.38,21.4,21.34,21.36,26440.0,15.693,15.7077,15.6637,15.6784,26440.0
2019-10-29 12:15:00,21.36,21.43,21.34,21.43,34032.0,15.6784,15.7297,15.6637,15.7297,34032.0
2019-10-29 12:20:00,21.42,21.42,21.37,21.4,29074.0,15.7224,15.7224,15.6857,15.7077,29074.0
2019-10-29 12:25:00,21.39,21.4,21.35,21.38,53803.0,15.7004,15.7077,15.671,15.693,53803.0
2019-10-29 12:30:00,21.38,21.38,21.31,21.31,27565.0,15.693,15.693,15.6417,15.6417,27565.0
2019-10-29 12:35:00,21.32,21.33,21.29,21.3,27347.0,15.649,15.6563,15.627,15.6343,27347.0
2019-10-29 12:40:00,21.3,21.36,21.3,21.35,37402.0,15.6343,15.6784,15.6343,15.671,37402.0
2019-10-29 12:45:00,21.35,21.39,21.35,21.36,44050.0,15.671,15.7004,15.671,15.6784,44050.0
2019-10-29 12:50:00,21.36,21.37,21.32,21.36,20185.0,15.6784,15.6857,15.649,15.6784,20185.0
2019-10-29 12:55:00,21.35,21.38,21.33,21.35,34157.0,15.671,15.693,15.6563,15.671,34157.0
2019-10-29 13:00:00,21.35,21.35,21.29,21.29,32932.0,15.671,15.671,15.627,15.627,32932.0
2019-10-29 13:05:00,21.29,21.31,21.27,21.3,30398.0,15.627,15.6417,15.6123,15.6343,30398.0
2019-10-29 13:10:00,21.3,21.32,21.26,21.29,27038.0,15.6343,15.649,15.605,15.627,27038.0
2019-10-29 13:15:00,21.29,21.31,21.25,21.28,33597.0,15.627,15.6417,15.5976,15.6196,33597.0
2019-10-29 13:20:00,21.28,21.32,21.28,21.31,43303.0,15.6196,15.649,15.6196,15.6417,43303.0
2019-10-29 13:25:00,21.32,21.36,21.31,21.35,37192.0,15.649,15.6784,15.6417,15.671,37192.0
2019-10-29 13:30:00,21.35,21.42,21.34,21.41,49340.0,15.671,15.7224,15.6637,15.7151,49340.0
2019-10-29 13:35:00,21.4,21.47,21.4,21.46,43273.0,15.7077,15.7591,15.7077,15.7518,43273.0
2019-10-29 13:40:00,21.46,21.49,21.44,21.47,30369.0,15.7518,15.7738,15.7371,15.7591,30369.0
2019-10-29 13:45:00,21.48,21.51,21.46,21.47,32525.0,15.7664,15.7885,15.7518,15.7591,32525.0
2019-10-29 13:50:00,21.46,21.54,21.46,21.54,27995.0,15.7518,15.8105,15.7518,15.8105,27995.0
2019-10-29 13:55:00,21.54,21.54,21.5,21.54,27740.0,15.8105,15.8105,15.7811,15.8105,27740.0
2019-10-29 14:00:00,21.53,21.54,21.49,21.54,25894.0,15.8031,15.8105,15.7738,15.8105,25894.0
2019-10-29 14:05:00,21.53,21.53,21.46,21.47,43038.0,15.8031,15.8031,15.7518,15.7591,43038.0
2019-10-29 14:10:00,21.47,21.51,21.46,21.48,24401.0,15.7591,15.7885,15.7518,15.7664,24401.0
2019-10-29 14:15:00,21.48,21.52,21.48,21.49,20526.0,15.7664,15.7958,15.7664,15.7738,20526.0
2019-10-29 14:20:00,21.5,21.5,21.45,21.47,26411.0,15.7811,15.7811,15.7444,15.7591,26411.0
2019-10-29 14:25:00,21.47,21.47,21.41,21.42,38884.0,15.7591,15.7591,15.7151,15.7224,38884.0
2019-10-29 14:30:00,21.41,21.42,21.38,21.41,22783.0,15.7151,15.7224,15.693,15.7151,22783.0
2019-10-29 14:35:00,21.4,21.41,21.38,21.4,43825.0,15.7077,15.7151,15.693,15.7077,43825.0
2019-10-29 14:40:00,21.41,21.45,21.39,21.39,35268.0,15.7151,15.7444,15.7004,15.7004,35268.0
2019-10-29 14:45:00,21.39,21.44,21.39,21.44,34731.0,15.7004,15.7371,15.7004,15.7371,34731.0
2019-10-29 14:50:00,21.44,21.44,21.39,21.39,37013.0,15.7371,15.7371,15.7004,15.7004,37013.0
2019-10-29 14:55:00,21.39,21.41,21.38,21.39,36894.0,15.7004,15.7151,15.693,15.7004,36894.0
2019-10-29 15:00:00,21.39,21.43,21.37,21.43,31906.0,15.7004,15.7297,15.6857,15.7297,31906.0
2019-10-29 15:05:00,21.43,21.43,21.4,21.43,34321.0,15.7297,15.7297,15.7077,15.7297,34321.0
2019-10-29 15:10:00,21.43,21.44,21.42,21.43,44709.0,15.7297,15.7371,15.7224,15.7297,44709.0
2019-10-29 15:15:00,21.43,21.46,21.42,21.46,51756.0,15.7297,15.7518,15.7224,15.7518,51756.0
2019-10-29 15:20:00,21.45,21.46,21.42,21.42,28511.0,15.7444,15.7518,15.7224,15.7224,28511.0
2019-10-29 15:25:00,21.42,21.43,21.38,21.39,39933.0,15.7224,15.7297,15.693,15.7004,39933.0
2019-10-29 15:30:00,21.39,21.39,21.35,21.37,40582.0,15.7004,15.7004,15.671,15.6857,40582.0
2019-10-29 15:35:00,21.37,21.4,21.35,21.39,83748.0,15.6857,15.7077,15.671,15.7004,83748.0
2019-10-29 15:40:00,21.39,21.42,21.38,21.42,93875.0,15.7004,15.7224,15.693,15.7224,93875.0
2019-10-29 15:45:00,21.41,21.48,21.41,21.45,99762.0,15.7151,15.7664,15.7151,15.7444,99762.0
2019-10-29 15:50:00,21.46,21.47,21.44,21.45,170669.0,15.7518,15.7591,15.7371,15.7444,170669.0
2019-10-29 15:55:00,21.45,21.45,21.37,21.41,306409.0,15.7444,15.7444,15.6857,15.7151,306409.0
2019-10-30 09:30:00,21.51,21.59,21.39,21.41,94627.0,15.7885,15.8472,15.7004,15.7151,94627.0
2019-10-30 09:35:00,21.4,21.52,21.4,21.51,74579.0,15.7077,15.7958,15.7077,15.7885,74579.0
2019-10-30 09:40:00,21.5,21.5,21.38,21.4,45030.0,15.7811,15.7811,15.693,15.7077,45030.0
2019-10-30 09:45:00,21.4,21.44,21.36,21.37,36182.0,15.7077,15.7371,15.6784,15.6857,36182.0
2019-10-30 09:50:00,21.37,21.41,21.32,21.38,49855.0,15.6857,15.7151,15.649,15.693,49855.0
2019-10-30 09:55:00,21.37,21.41,21.33,21.33,32910.0,15.6857,15.7151,15.6563,15.6563,32910.0
2019-10-30 10:00:00,21.33,21.33,21.09,21.19,210210.0,15.6563,15.6563,15.4802,15.5536,210210.0
2019-10-30 10:05:00,21.18,21.28,21.17,21.27,93199.0,15.5462,15.6196,15.5389,15.6123,93199.0
2019-10-30 10:10:00,21.27,21.32,21.23,21.24,55880.0,15.6123,15.649,15.5829,15.5903,55880.0
2019-10-30 10:15:00,21.23,21.25,21.19,21.21,51233.0,15.5829,15.5976,15.5536,15.5683,51233.0
2019-10-30 10:20:00,21.21,21.22,21.13,21.14,26649.0,15.5683,15.5756,15.5095,15.5169,26649.0
2019-10-30 10:25:00,21.13,21.17,21.09,21.17,40807.0,15.5095,15.5389,15.4802,15.5389,40807.0
2019-10-30 10:30:00,21.17,21.2,21.01,21.18,111080.0,15.5389,15.5609,15.4215,15.5462,111080.0
2019-10-30 10:35:00,21.18,21.23,21.16,21.2,66589.0,15.5462,15.5829,15.5316,15.5609,66589.0
2019-10-30 10:40:00,21.2,21.23,21.17,21.17,48069.0,15.5609,15.5829,15.5389,15.5389,48069.0
2019-10-30 10:45:00,21.17,21.22,21.14,21.17,35216.0,15.5389,15.5756,15.5169,15.5389,35216.0
2019-10-30 10:50:00,21.17,21.18,21.13,21.14,35794.0,15.5389,15.5462,15.5095,15.5169,35794.0
2019-10-30 10:55:00,21.14,21.16,21.05,21.07,30484.0,15.5169,15.5316,15.4508,15.4655,30484.0
2019-10-30 11:00:00,21.06,21.06,20.94,20.95,68659.0,15.4582,15.4582,15.3701,15.3774,68659.0
2019-10-30 11:05:00,20.95,20.98,20.92,20.94,61167.0,15.3774,15.3994,15.3554,15.3701,61167.0
2019-10-30 11:10:00,20.95,20.98,20.9,20.91,40441.0,15.3774,15.3994,15.3407,15.3481,40441.0
2019-10-30 11:15:00,20.9,20.91,20.86,20.9,39827.0,15.3407,15.3481,15.3114,15.3407,39827.0
2019-10-30 11:20:00,20.9,20.9,20.84,20.88,51929.0,15.3407,15.3407,15.2967,15.326,51929.0
2019-10-30 11:25:00,20.87,20.9,20.84,20.9,51723.0,15.3187,15.3407,15.2967,15.3407,51723.0
2019-10-30 11:30:00,20.9,20.94,20.87,20.87,56198.0,15.3407,15.3701,15.3187,15.3187,56198.0
2019-10-30 11:35:00,20.86,20.89,20.8,20.82,58231.0,15.3114,15.3334,15.2673,15.282,58231.0
2019-10-30 11:40:00,20.81,20.82,20.72,20.72,68131.0,15.2747,15.282,15.2086,15.2086,68131.0
2019-10-30 11:45:00,20.73,20.77,20.7,20.77,48002.0,15.2159,15.2453,15.1939,15.2453,48002.0
2019-10-30 11:50:00,20.78,20.81,20.74,20.76,46347.0,15.2526,15.2747,15.2233,15.238,46347.0
2019-10-30 11:55:00,20.76,20.76,20.66,20.69,46472.0,15.238,15.238,15.1646,15.1866,46472.0
2019-10-30 12:00:00,20.69,20.73,20.65,20.68,35364.0,15.1866,15.2159,15.1572,15.1792,35364.0
2019-10-30 12:05:00,20.68,20.76,20.68,20.75,33420.0,15.1792,15.238,15.1792,15.2306,33420.0
2019-10-30 12:10:00,20.74,20.79,20.72,20.72,37229.0,15.2233,15.26,15.2086,15.2086,37229.0
2019-10-30 12:15:00,20.72,20.72,20.64,20.64,67615.0,15.2086,15.2086,15.1499,15.1499,67615.0
2019-10-30 12:20:00,20.65,20.68,20.61,20.66,32163.0,15.1572,15.1792,15.1279,15.1646,32163.0
2019-10-30 12:25:00,20.65,20.68,20.61,20.68,57995.0,15.1572,15.1792,15.1279,15.1792,57995.0
2019-10-30 12:30:00,20.68,20.72,20.65,20.69,34790.0,15.1792,15.2086,15.1572,15.1866,34790.0
2019-10-30 12:35:00,20.69,20.69,20.61,20.66,26147.0,15.1866,15.1866,15.1279,15.1646,26147.0
2019-10-30 12:40:00,20.66,20.67,20.63,20.64,46572.0,15.1646,15.1719,15.1425,15.1499,46572.0
2019-10-30 12:45:00,20.64,20.66,20.61,20.62,13509.0,15.1499,15.1646,15.1279,15.1352,13509.0
2019-10-30 12:50:00,20.62,20.71,20.62,20.71,23591.0,15.1352,15.2013,15.1352,15.2013,23591.0
2019-10-30 12:55:00,20.71,20.75,20.7,20.73,59222.0,15.2013,15.2306,15.1939,15.2159,59222.0
2019-10-30 13:00:00,20.73,20.81,20.73,20.8,40725.0,15.2159,15.2747,15.2159,15.2673,40725.0
2019-10-30 13:05:00,20.82,20.82,20.75,20.77,22677.0,15.282,15.282,15.2306,15.2453,22677.0
2019-10-30 13:10:00,20.77,20.78,20.69,20.7,21774.0,15.2453,15.2526,15.1866,15.1939,21774.0
2019-10-30 13:15:00,20.7,20.7,20.64,20.64,36109.0,15.1939,15.1939,15.1499,15.1499,36109.0
2019-10-30 13:20:00,20.64,20.69,20.63,20.64,30477.0,15.1499,15.1866,15.1425,15.1499,30477.0
2019-10-30 13:25:00,20.64,20.65,20.61,20.64,40227.0,15.1499,15.1572,15.1279,15.1499,40227.0
2019-10-30 13:30:00,20.64,20.64,20.58,20.61,28648.0,15.1499,15.1499,15.1058,15.1279,28648.0
2019-10-30 13:35:00,20.61,20.61,20.57,20.6,45150.0,15.1279,15.1279,15.0985,15.1205,45150.0
2019-10-30 13:40:00,20.6,20.6,20.56,20.58,38810.0,15.1205,15.1205,15.0912,15.1058,38810.0
2019-10-30 13:45:00,20.58,20.59,20.48,20.52,72529.0,15.1058,15.1132,15.0324,15.0618,72529.0
2019-10-30 13:50:00,20.52,20.57,20.52,20.56,28277.0,15.0618,15.0985,15.0618,15.0912,28277.0
2019-10-30 13:55:00,20.56,20.57,20.51,20.51,41021.0,15.0912,15.0985,15.0545,15.0545,41021.0
2019-10-30 14:00:00,20.51,20.58,20.5,20.53,26171.0,15.0545,15.1058,15.0471,15.0691,26171.0
2019-10-30 14:05:00,20.52,20.53,20.47,20.48,39363.0,15.0618,15.0691,15.0251,15.0324,39363.0
2019-10-30 14:10:00,20.49,20.55,20.48,20.52,46751.0,15.0398,15.0838,15.0324,15.0618,46751.0
2019-10-30 14:15:00,20.52,20.57,20.51,20.52,29745.0,15.0618,15.0985,15.0545,15.0618,29745.0
2019-10-30 14:20:00,20.52,20.57,20.52,20.55,38672.0,15.0618,15.0985,15.0618,15.0838,38672.0
2019-10-30 14:25:00,20.56,20.58,20.54,20.57,28981.0,15.0912,15.1058,15.0765,15.0985,28981.0
2019-10-30 14:30:00,20.57,20.58,20.48,20.48,38506.0,15.0985,15.1058,15.0324,15.0324,38506.0
2019-10-30 14:35:00,20.49,20.51,20.42,20.45,39205.0,15.0398,15.0545,14.9884,15.0104,39205.0
2019-10-30 14:40:00,20.45,20.46,20.39,20.4,73326.0,15.0104,15.0178,14.9664,14.9737,73326.0
2019-10-30 14:45:00,20.4,20.41,20.37,20.41,48648.0,14.9737,14.9811,14.9517,14.9811,48648.0
2019-10-30 14:50:00,20.41,20.47,20.4,20.42,56720.0,14.9811,15.0251,14.9737,14.9884,56720.0
2019-10-30 14:55:00,20.43,20.46,20.42,20.43,37051.0,14.9957,15.0178,14.9884,14.9957,37051.0
2019-10-30 15:00:00,20.43,20.46,20.42,20.45,37929.0,14.9957,15.0178,14.9884,15.0104,37929.0
2019-10-30 15:05:00,20.44,20.47,20.39,20.4,71312.0,15.0031,15.0251,14.9664,14.9737,71312.0
2019-10-30 15:10:00,20.4,20.41,20.37,20.37,35964.0,14.9737,14.9811,14.9517,14.9517,35964.0
2019-10-30 15:15:00,20.38,20.38,20.33,20.34,55959.0,14.959,14.959,14.9223,14.9297,55959.0
2019-10-30 15:20:00,20.34,20.34,20.28,20.33,131488.0,14.9297,14.9297,14.8856,14.9223,131488.0
2019-10-30 15:25:00,20.32,20.34,20.26,20.34,75740.0,14.915,14.9297,14.871,14.9297,75740.0
2019-10-30 15:30:00,20.34,20.4,20.33,20.39,112518.0,14.9297,14.9737,14.9223,14.9664,112518.0
2019-10-30 15:35:00,20.38,20.43,20.32,20.32,188568.0,14.959,14.9957,14.915,14.915,188568.0
2019-10-30 15:40:00,20.33,20.33,20.24,20.25,139931.0,14.9223,14.9223,14.8563,14.8636,139931.0
2019-10-30 15:45:00,20.25,20.25,20.18,20.19,220809.0,14.8636,14.8636,14.8122,14.8196,220809.0
2019-10-30 15:50:00,20.19,20.33,20.18,20.31,327071.0,14.8196,14.9223,14.8122,14.9077,327071.0
2019-10-30 15:55:00,20.3,20.31,20.22,20.25,609777.0,14.9003,14.9077,14.8416,14.8636,609777.0
2019-10-31 09:30:00,20.16,20.31,20.03,20.3,115045.0,14.7976,14.9077,14.7021,14.9003,115045.0
2019-10-31 09:35:00,20.3,20.43,20.25,20.3,115630.0,14.9003,14.9957,14.8636,14.9003,115630.0
2019-10-31 09:40:00,20.3,20.37,20.17,20.18,89512.0,14.9003,14.9517,14.8049,14.8122,89512.0
2019-10-31 09:45:00,20.17,20.19,20.1,20.13,80055.0,14.8049,14.8196,14.7535,14.7755,80055.0
2019-10-31 09:50:00,20.13,20.13,20.02,20.04,92132.0,14.7755,14.7755,14.6948,14.7095,92132.0
2019-10-31 09:55:00,20.04,20.09,20.0,20.04,50512.0,14.7095,14.7462,14.6801,14.7095,50512.0
2019-10-31 10:00:00,20.04,20.05,19.97,20.02,78880.0,14.7095,14.7168,14.6581,14.6948,78880.0
2019-10-31 10:05:00,20.02,20.05,19.98,19.99,120205.0,14.6948,14.7168,14.6654,14.6728,120205.0
2019-10-31 10:10:00,19.99,20.01,19.92,19.93,84582.0,14.6728,14.6875,14.6214,14.6287,84582.0
2019-10-31 10:15:00,19.94,19.95,19.88,19.9,78937.0,14.6361,14.6434,14.592,14.6067,78937.0
2019-10-31 10:20:00,19.89,19.89,19.72,19.73,121650.0,14.5994,14.5994,14.4746,14.4819,121650.0
2019-10-31 10:25:00,19.73,19.85,19.73,19.85,41057.0,14.4819,14.57,14.4819,14.57,41057.0
2019-10-31 10:30:00,19.85,19.86,19.77,19.81,64732.0,14.57,14.5774,14.5113,14.5407,64732.0
2019-10-31 10:35:00,19.8,19.86,19.8,19.84,75147.0,14.5333,14.5774,14.5333,14.5627,75147.0
2019-10-31 10:40:00,19.83,19.94,19.81,19.94,66758.0,14.5553,14.6361,14.5407,14.6361,66758.0
2019-10-31 10:45:00,19.93,19.95,19.89,19.91,38598.0,14.6287,14.6434,14.5994,14.6141,38598.0
2019-10-31 10:50:00,19.91,19.91,19.86,19.87,37142.0,14.6141,14.6141,14.5774,14.5847,37142.0
2019-10-31 10:55:00,19.87,19.91,19.82,19.91,52253.0,14.5847,14.6141,14.548,14.6141,52253.0
2019-10-31 11:00:00,19.91,19.93,19.86,19.87,45838.0,14.6141,14.6287,14.5774,14.5847,45838.0
2019-10-31 11:05:00,19.87,19.9,19.83,19.9,36767.0,14.5847,14.6067,14.5553,14.6067,36767.0
2019-10-31 11:10:00,19.89,19.94,19.87,19.93,60177.0,14.5994,14.6361,14.5847,14.6287,60177.0
2019-10-31 11:15:00,19.93,19.94,19.87,19.88,49394.0,14.6287,14.6361,14.5847,14.592,49394.0
2019-10-31 11:20:00,19.88,19.9,19.84,19.89,49962.0,14.592,14.6067,14.5627,14.5994,49962.0
2019-10-31 11:25:00,19.9,19.91,19.84,19.86,41925.0,14.6067,14.6141,14.5627,14.5774,41925.0
2019-10-31 11:30:00,19.86,19.89,19.84,19.89,73288.0,14.5774,14.5994,14.5627,14.5994,73288.0
2019-10-31 11:35:00,19.88,19.94,19.87,19.94,46431.0,14.592,14.6361,14.5847,14.6361,46431.0
2019-10-31 11:40:00,19.94,20.1,19.93,20.1,122284.0,14.6361,14.7535,14.6287,14.7535,122284.0
2019-10-31 11:45:00,20.11,20.16,20.09,20.13,98844.0,14.7609,14.7976,14.7462,14.7755,98844.0
2019-10-31 11:50:00,20.14,20.28,20.13,20.25,96637.0,14.7829,14.8856,14.7755,14.8636,96637.0
2019-10-31 11:55:00,20.25,20.29,20.2,20.23,77225.0,14.8636,14.893,14.8269,14.8489,77225.0
2019-10-31 12:00:00,20.23,20.24,20.15,20.15,40233.0,14.8489,14.8563,14.7902,14.7902,40233.0
2019-10-31 12:05:00,20.15,20.21,20.13,20.2,104571.0,14.7902,14.8343,14.7755,14.8269,104571.0
2019-10-31 12:10:00,20.21,20.23,20.18,20.21,38449.0,14.8343,14.8489,14.8122,14.8343,38449.0
2019-10-31 12:15:00,20.21,20.21,20.13,20.14,36797.0,14.8343,14.8343,14.7755,14.7829,36797.0
2019-10-31 12:20:00,20.14,20.14,20.05,20.07,31431.0,14.7829,14.7829,14.7168,14.7315,31431.0
2019-10-31 12:25:00,20.06,20.09,20.04,20.07,42956.0,14.7242,14.7462,14.7095,14.7315,42956.0
2019-10-31 12:30:00,20.07,20.1,20.04,20.07,61433.0,14.7315,14.7535,14.7095,14.7315,61433.0
2019-10-31 12:35:00,20.07,20.14,20.07,20.12,31064.0,14.7315,14.7829,14.7315,14.7682,31064.0
2019-10-31 12:40:00,20.12,20.12,20.07,20.07,16690.0,14.7682,14.7682,14.7315,14.7315,16690.0
2019-10-31 12:45:00,20.07,20.07,20.03,20.07,38133.0,14.7315,14.7315,14.7021,14.7315,38133.0
2019-10-31 12:50:00,20.07,20.07,19.99,20.01,54985.0,14.7315,14.7315,14.6728,14.6875,54985.0
2019-10-31 12:55:00,20.01,20.02,19.96,19.96,29937.0,14.6875,14.6948,14.6508,14.6508,29937.0
2019-10-31 13:00:00,19.96,20.03,19.95,20.03,63094.0,14.6508,14.7021,14.6434,14.7021,63094.0
2019-10-31 13:05:00,20.02,20.03,19.97,19.99,36797.0,14.6948,14.7021,14.6581,14.6728,36797.0
2019-10-31 13:10:00,19.99,20.03,19.98,20.03,32099.0,14.6728,14.7021,14.6654,14.7021,32099.0
2019-10-31 13:15:00,20.03,20.03,19.98,20.01,30565.0,14.7021,14.7021,14.6654,14.6875,30565.0
2019-10-31 13:20:00,20.01,20.01,19.94,19.94,34176.0,14.6875,14.6875,14.6361,14.6361,34176.0
2019-10-31 13:25:00,19.94,19.97,19.91,19.97,38813.0,14.6361,14.6581,14.6141,14.6581,38813.0
2019-10-31 13:30:00,19.96,19.97,19.92,19.93,32292.0,14.6508,14.6581,14.6214,14.6287,32292.0
2019-10-31 13:35:00,19.93,19.93,19.88,19.9,37072.0,14.6287,14.6287,14.592,14.6067,37072.0
2019-10-31 13:40:00,19.9,19.95,19.89,19.94,38025.0,14.6067,14.6434,14.5994,14.6361,38025.0
2019-10-31 13:45:00,19.94,19.95,19.9,19.91,29063.0,14.6361,14.6434,14.6067,14.6141,29063.0
2019-10-31 13:50:00,19.91,19.94,19.89,19.93,29090.0,14.6141,14.6361,14.5994,14.6287,29090.0
2019-10-31 13:55:00,19.93,19.94,19.91,19.91,38973.0,14.6287,14.6361,14.6141,14.6141,38973.0
2019-10-31 14:00:00,19.92,19.95,19.88,19.95,37589.0,14.6214,14.6434,14.592,14.6434,37589.0
2019-10-31 14:05:00,19.95,20.0,19.95,20.0,16153.0,14.6434,14.6801,14.6434,14.6801,16153.0
2019-10-31 14:10:00,20.0,20.01,19.98,19.99,35722.0,14.6801,14.6875,14.6654,14.6728,35722.0
2019-10-31 14:15:00,19.98,19.99,19.94,19.96,21496.0,14.6654,14.6728,14.6361,14.6508,21496.0
2019-10-31 14:20:00,19.96,20.0,19.95,19.98,29955.0,14.6508,14.6801,14.6434,14.6654,29955.0
2019-10-31 14:25:00,19.99,20.05,19.98,20.04,42991.0,14.6728,14.7168,14.6654,14.7095,42991.0
2019-10-31 14:30:00,20.03,20.06,20.02,20.04,27552.0,14.7021,14.7242,14.6948,14.7095,27552.0
2019-10-31 14:35:00,20.04,20.07,20.02,20.06,29295.0,14.7095,14.7315,14.6948,14.7242,29295.0
2019-10-31 14:40:00,20.06,20.07,20.02,20.05,28035.0,14.7242,14.7315,14.6948,14.7168,28035.0
2019-10-31 14:45:00,20.06,20.09,20.04,20.09,53082.0,14.7242,14.7462,14.7095,14.7462,53082.0
2019-10-31 14:50:00,20.09,20.1,20.06,20.07,30574.0,14.7462,14.7535,14.7242,14.7315,30574.0
2019-10-31 14:55:00,20.08,20.1,20.07,20.1,28037.0,14.7388,14.7535,14.7315,14.7535,28037.0
2019-10-31 15:00:00,20.1,20.1,20.06,20.09,39699.0,14.7535,14.7535,14.7242,14.7462,39699.0
2019-10-31 15:05:00,20.09,20.12,20.07,20.12,46308.0,14.7462,14.7682,14.7315,14.7682,46308.0
2019-10-31 15:10:00,20.12,20.15,20.11,20.14,51688.0,14.7682,14.7902,14.7609,14.7829,51688.0
2019-10-31 15:15:00,20.15,20.16,20.1,20.11,57437.0,14.7902,14.7976,14.7535,14.7609,57437.0
2019-10-31 15:20:00,20.11,20.12,20.09,20.1,29369.0,14.7609,14.7682,14.7462,14.7535,29369.0
2019-10-31 15:25:00,20.1,20.13,20.08,20.13,43377.0,14.7535,14.7755,14.7388,14.7755,43377.0
2019-10-31 15:30:00,20.13,20.2,20.13,20.2,70691.0,14.7755,14.8269,14.7755,14.8269,70691.0
2019-10-31 15:35:00,20.21,20.22,20.17,20.19,55945.0,14.8343,14.8416,14.8049,14.8196,55945.0
2019-10-31 15:40:00,20.19,20.22,20.18,20.19,91718.0,14.8196,14.8416,14.8122,14.8196,91718.0
2019-10-31 15:45:00,20.19,20.23,20.18,20.21,80714.0,14.8196,14.8489,14.8122,14.8343,80714.0
2019-10-31 15:50:00,20.21,20.23,20.19,20.21,133896.0,14.8343,14.8489,14.8196,14.8343,133896.0
2019-10-31 15:55:00,20.21,20.29,20.2,20.29,332455.0,14.8343,14.893,14.8269,14.893,332455.0
2019-11-01 09:30:00,20.57,20.6,20.36,20.57,118629.0,15.0985,15.1205,14.9444,15.0985,118629.0
2019-11-01 09:35:00,20.58,20.65,20.52,20.63,116599.0,15.1058,15.1572,15.0618,15.1425,116599.0
2019-11-01 09:40:00,20.62,20.69,20.61,20.61,76322.0,15.1352,15.1866,15.1279,15.1279,76322.0
2019-11-01 09:45:00,20.6,20.7,20.58,20.7,101095.0,15.1205,15.1939,15.1058,15.1939,101095.0
2019-11-01 09:50:00,20.71,20.75,20.67,20.74,95939.0,15.2013,15.2306,15.1719,15.2233,95939.0
2019-11-01 09:55:00,20.73,20.86,20.71,20.8,94918.0,15.2159,15.3114,15.2013,15.2673,94918.0
2019-11-01 10:00:00,20.79,20.86,20.79,20.83,122415.0,15.26,15.3114,15.26,15.2893,122415.0
2019-11-01 10:05:00,20.83,20.86,20.8,20.82,67224.0,15.2893,15.3114,15.2673,15.282,67224.0
2019-11-01 10:10:00,20.82,20.96,20.82,20.95,57855.0,15.282,15.3848,15.282,15.3774,57855.0
2019-11-01 10:15:00,20.95,20.97,20.87,20.88,63756.0,15.3774,15.3921,15.3187,15.326,63756.0
2019-11-01 10:20:00,20.88,20.92,20.77,20.78,50846.0,15.326,15.3554,15.2453,15.2526,50846.0
2019-11-01 10:25:00,20.78,20.82,20.77,20.81,87580.0,15.2526,15.282,15.2453,15.2747,87580.0
2019-11-01 10:30:00,20.82,20.87,20.79,20.85,83843.0,15.282,15.3187,15.26,15.304,83843.0
2019-11-01 10:35:00,20.85,20.89,20.82,20.87,71835.0,15.304,15.3334,15.282,15.3187,71835.0
2019-11-01 10:40:00,20.88,20.98,20.87,20.97,100915.0,15.326,15.3994,15.3187,15.3921,100915.0
2019-11-01 10:45:00,20.97,21.02,20.96,20.98,70083.0,15.3921,15.4288,15.3848,15.3994,70083.0
2019-11-01 10:50:00,20.98,21.02,20.93,20.94,57998.0,15.3994,15.4288,15.3627,15.3701,57998.0
2019-11-01 10:55:00,20.94,20.95,20.86,20.89,71125.0,15.3701,15.3774,15.3114,15.3334,71125.0
2019-11-01 11:00:00,20.89,20.93,20.87,20.87,61941.0,15.3334,15.3627,15.3187,15.3187,61941.0
2019-11-01 11:05:00,20.87,20.91,20.85,20.91,45525.0,15.3187,15.3481,15.304,15.3481,45525.0
2019-11-01 11:10:00,20.91,20.95,20.87,20.95,41917.0,15.3481,15.3774,15.3187,15.3774,41917.0
2019-11-01 11:15:00,20.95,21.03,20.95,21.03,75998.0,15.3774,15.4361,15.3774,15.4361,75998.0
2019-11-01 11:20:00,21.03,21.1,21.03,21.07,55975.0,15.4361,15.4875,15.4361,15.4655,55975.0
2019-11-01 11:25:00,21.08,21.11,21.05,21.08,71073.0,15.4728,15.4949,15.4508,15.4728,71073.0
2019-11-01 11:30:00,21.09,21.12,21.06,21.07,67873.0,15.4802,15.5022,15.4582,15.4655,67873.0
2019-11-01 11:35:00,21.06,21.07,20.99,21.0,69203.0,15.4582,15.4655,15.4068,15.4141,69203.0
2019-11-01 11:40:00,21.0,21.08,20.99,21.07,56066.0,15.4141,15.4728,15.4068,15.4655,56066.0
2019-11-01 11:45:00,21.08,21.08,21.04,21.06,71909.0,15.4728,15.4728,15.4435,15.4582,71909.0
2019-11-01 11:50:00,21.05,21.07,21.01,21.05,50139.0,15.4508,15.4655,15.4215,15.4508,50139.0
2019-11-01 11:55:00,21.04,21.06,21.03,21.04,28470.0,15.4435,15.4582,15.4361,15.4435,28470.0
2019-11-01 12:00:00,21.04,21.05,21.0,21.05,44532.0,15.4435,15.4508,15.4141,15.4508,44532.0
2019-11-01 12:05:00,21.05,21.09,21.04,21.05,51346.0,15.4508,15.4802,15.4435,15.4508,51346.0
2019-11-01 12:10:00,21.06,21.07,20.94,20.94,52884.0,15.4582,15.4655,15.3701,15.3701,52884.0
2019-11-01 12:15:00,20.94,20.94,20.87,20.91,55651.0,15.3701,15.3701,15.3187,15.3481,55651.0
2019-11-01 12:20:00,20.91,20.94,20.88,20.88,47837.0,15.3481,15.3701,15.326,15.326,47837.0
2019-11-01 12:25:00,20.88,20.97,20.88,20.96,77157.0,15.326,15.3921,15.326,15.3848,77157.0
2019-11-01 12:30:00,20.96,20.97,20.92,20.94,60258.0,15.3848,15.3921,15.3554,15.3701,60258.0
2019-11-01 12:35:00,20.94,20.95,20.89,20.91,46251.0,15.3701,15.3774,15.3334,15.3481,46251.0
2019-11-01 12:40:00,20.91,20.93,20.88,20.93,42079.0,15.3481,15.3627,15.326,15.3627,42079.0
2019-11-01 12:45:00,20.93,20.96,20.91,20.96,86173.0,15.3627,15.3848,15.3481,15.3848,86173.0
2019-11-01 12:50:00,20.95,20.96,20.88,20.89,66239.0,15.3774,15.3848,15.326,15.3334,66239.0
2019-11-01 12:55:00,20.89,20.97,20.87,20.91,42856.0,15.3334,15.3921,15.3187,15.3481,42856.0
2019-11-01 13:00:00,20.91,20.93,20.88,20.92,27381.0,15.3481,15.3627,15.326,15.3554,27381.0
2019-11-01 13:05:00,20.92,20.97,20.91,20.96,57155.0,15.3554,15.3921,15.3481,15.3848,57155.0
2019-11-01 13:10:00,20.96,21.02,20.94,21.02,35330.0,15.3848,15.4288,15.3701,15.4288,35330.0
2019-11-01 13:15:00,21.01,21.08,21.0,21.07,27947.0,15.4215,15.4728,15.4141,15.4655,27947.0
2019-11-01 13:20:00,21.08,21.11,21.06,21.1,46489.0,15.4728,15.4949,15.4582,15.4875,46489.0
2019-11-01 13:25:00,21.09,21.11,21.06,21.09,53737.0,15.4802,15.4949,15.4582,15.4802,53737.0
2019-11-01 13:30:00,21.09,21.09,21.04,21.05,27006.0,15.4802,15.4802,15.4435,15.4508,27006.0
2019-11-01 13:35:00,21.06,21.07,21.03,21.04,49077.0,15.4582,15.4655,15.4361,15.4435,49077.0
2019-11-01 13:40:00,21.05,21.08,21.03,21.07,35151.0,15.4508,15.4728,15.4361,15.4655,35151.0
2019-11-01 13:45:00,21.07,21.1,21.07,21.07,32753.0,15.4655,15.4875,15.4655,15.4655,32753.0
2019-11-01 13:50:00,21.07,21.08,21.04,21.04,28514.0,15.4655,15.4728,15.4435,15.4435,28514.0
2019-11-01 13:55:00,21.05,21.1,21.02,21.09,34914.0,15.4508,15.4875,15.4288,15.4802,34914.0
2019-11-01 14:00:00,21.08,21.09,21.04,21.06,22631.0,15.4728,15.4802,15.4435,15.4582,22631.0
2019-11-01 14:05:00,21.06,21.09,21.03,21.08,26964.0,15.4582,15.4802,15.4361,15.4728,26964.0
2019-11-01 14:10:00,21.08,21.09,21.04,21.07,42145.0,15.4728,15.4802,15.4435,15.4655,42145.0
2019-11-01 14:15:00,21.08,21.18,21.07,21.16,73348.0,15.4728,15.5462,15.4655,15.5316,73348.0
2019-11-01 14:20:00,21.15,21.17,21.1,21.11,47557.0,15.5242,15.5389,15.4875,15.4949,47557.0
2019-11-01 14:25:00,21.1,21.17,21.1,21.15,38684.0,15.4875,15.5389,15.4875,15.5242,38684.0
2019-11-01 14:30:00,21.15,21.18,21.12,21.13,46396.0,15.5242,15.5462,15.5022,15.5095,46396.0
2019-11-01 14:35:00,21.13,21.17,21.11,21.14,63307.0,15.5095,15.5389,15.4949,15.5169,63307.0
2019-11-01 14:40:00,21.14,21.14,21.08,21.11,38670.0,15.5169,15.5169,15.4728,15.4949,38670.0
2019-11-01 14:45:00,21.11,21.13,21.1,21.13,34790.0,15.4949,15.5095,15.4875,15.5095,34790.0
2019-11-01 14:50:00,21.13,21.16,21.12,21.14,30678.0,15.5095,15.5316,15.5022,15.5169,30678.0
2019-11-01 14:55:00,21.14,21.14,21.11,21.14,53409.0,15.5169,15.5169,15.4949,15.5169,53409.0
2019-11-01 15:00:00,21.14,21.14,21.1,21.13,57080.0,15.5169,15.5169,15.4875,15.5095,57080.0
2019-11-01 15:05:00,21.13,21.15,21.11,21.14,48766.0,15.5095,15.5242,15.4949,15.5169,48766.0
2019-11-01 15:10:00,21.14,21.15,21.12,21.15,31629.0,15.5169,15.5242,15.5022,15.5242,31629.0
2019-11-01 15:15:00,21.14,21.2,21.12,21.19,66052.0,15.5169,15.5609,15.5022,15.5536,66052.0
2019-11-01 15:20:00,21.19,21.21,21.16,21.19,73614.0,15.5536,15.5683,15.5316,15.5536,73614.0
2019-11-01 15:25:00,21.19,21.19,21.11,21.14,63821.0,15.5536,15.5536,15.4949,15.5169,63821.0
2019-11-01 15:30:00,21.14,21.17,21.13,21.17,90049.0,15.5169,15.5389,15.5095,15.5389,90049.0
2019-11-01 15:35:00,21.16,21.17,21.11,21.12,97750.0,15.5316,15.5389,15.4949,15.5022,97750.0
2019-11-01 15:40:00,21.12,21.14,21.11,21.11,101899.0,15.5022,15.5169,15.4949,15.4949,101899.0
2019-11-01 15:45:00,21.11,21.13,21.1,21.12,122447.0,15.4949,15.5095,15.4875,15.5022,122447.0
2019-11-01 15:50:00,21.12,21.12,21.09,21.1,172517.0,15.5022,15.5022,15.4802,15.4875,172517.0
2019-11-01 15:55:00,21.1,21.18,21.09,21.17,603239.0,15.4875,15.5462,15.4802,15.5389,603239.0
2019-11-04 09:30:00,21.61,21.88,21.51,21.82,162578.0,15.8619,16.06,15.7885,16.016,162578.0
2019-11-04 09:35:00,21.83,21.9,21.75,21.77,323893.0,16.0233,16.0747,15.9646,15.9793,323893.0
2019-11-04 09:40:00,21.77,21.9,21.76,21.87,265923.0,15.9793,16.0747,15.972,16.0527,265923.0
2019-11-04 09:45:00,21.87,21.91,21.8,21.9,147232.0,16.0527,16.0821,16.0013,16.0747,147232.0
2019-11-04 09:50:00,21.9,21.95,21.86,21.86,131398.0,16.0747,16.1114,16.0454,16.0454,131398.0
2019-11-04 09:55:00,21.87,21.95,21.83,21.95,150947.0,16.0527,16.1114,16.0233,16.1114,150947.0
2019-11-04 10:00:00,21.95,22.0,21.86,21.88,229797.0,16.1114,16.1481,16.0454,16.06,229797.0
2019-11-04 10:05:00,21.88,21.98,21.84,21.95,86434.0,16.06,16.1334,16.0307,16.1114,86434.0
2019-11-04 10:10:00,21.94,21.99,21.91,21.93,73353.0,16.1041,16.1408,16.0821,16.0967,73353.0
2019-11-04 10:15:00,21.92,22.02,21.9,22.0,95454.0,16.0894,16.1628,16.0747,16.1481,95454.0
2019-11-04 10:20:00,22.0,22.0,21.89,21.93,107298.0,16.1481,16.1481,16.0674,16.0967,107298.0
2019-11-04 10:25:00,21.93,21.93,21.83,21.89,284492.0,16.0967,16.0967,16.0233,16.0674,284492.0
2019-11-04 10:30:00,21.89,21.97,21.88,21.92,636072.0,16.0674,16.1261,16.06,16.0894,636072.0
2019-11-04 10:35:00,21.92,21.94,21.83,21.86,201473.0,16.0894,16.1041,16.0233,16.0454,201473.0
2019-11-04 10:40:00,21.86,22.19,21.85,22.17,126673.0,16.0454,16.2876,16.038,16.2729,126673.0
2019-11-04 10:45:00,22.16,22.2,22.08,22.12,164656.0,16.2656,16.2949,16.2068,16.2362,164656.0
2019-11-04 10:50:00,22.13,22.14,22.04,22.1,99975.0,16.2435,16.2509,16.1775,16.2215,99975.0
2019-11-04 10:55:00,22.1,22.1,22.04,22.07,72507.0,16.2215,16.2215,16.1775,16.1995,72507.0
2019-11-04 11:00:00,22.06,22.18,22.02,22.18,82732.0,16.1922,16.2802,16.1628,16.2802,82732.0
2019-11-04 11:05:00,22.19,22.21,22.15,22.17,79580.0,16.2876,16.3023,16.2582,16.2729,79580.0
2019-11-04 11:10:00,22.18,22.27,22.16,22.27,143643.0,16.2802,16.3463,16.2656,16.3463,143643.0
2019-11-04 11:15:00,22.27,22.31,22.25,22.29,260360.0,16.3463,16.3757,16.3316,16.361,260360.0
2019-11-04 11:20:00,22.29,22.33,22.22,22.31,255622.0,16.361,16.3903,16.3096,16.3757,255622.0
2019-11-04 11:25:00,22.32,22.37,22.29,22.3,87715.0,16.383,16.4197,16.361,16.3683,87715.0
2019-11-04 11:30:00,22.3,22.36,22.29,22.3,82392.0,16.3683,16.4124,16.361,16.3683,82392.0
2019-11-04 11:35:00,22.31,22.34,22.29,22.34,105056.0,16.3757,16.3977,16.361,16.3977,105056.0
2019-11-04 11:40:00,22.34,22.36,22.29,22.35,146510.0,16.3977,16.4124,16.361,16.405,146510.0
2019-11-04 11:45:00,22.36,22.36,22.3,22.36,100064.0,16.4124,16.4124,16.3683,16.4124,100064.0
2019-11-04 11:50:00,22.36,22.37,22.32,22.36,85960.0,16.4124,16.4197,16.383,16.4124,85960.0
2019-11-04 11:55:00,22.36,22.37,22.3,22.34,64852.0,16.4124,16.4197,16.3683,16.3977,64852.0
2019-11-04 12:00:00,22.34,22.41,22.34,22.38,173580.0,16.3977,16.4491,16.3977,16.427,173580.0
2019-11-04 12:05:00,22.38,22.43,22.37,22.42,99693.0,16.427,16.4637,16.4197,16.4564,99693.0
2019-11-04 12:10:00,22.42,22.43,22.31,22.33,120901.0,16.4564,16.4637,16.3757,16.3903,120901.0
2019-11-04 12:15:00,22.33,22.44,22.32,22.42,64207.0,16.3903,16.4711,16.383,16.4564,64207.0
2019-11-04 12:20:00,22.41,22.47,22.41,22.45,55459.0,16.4491,16.4931,16.4491,16.4784,55459.0
2019-11-04 12:25:00,22.46,22.47,22.36,22.41,60944.0,16.4858,16.4931,16.4124,16.4491,60944.0
2019-11-04 12:30:00,22.41,22.41,22.36,22.37,53872.0,16.4491,16.4491,16.4124,16.4197,53872.0
2019-11-04 12:35:00,22.37,22.37,22.28,22.33,66298.0,16.4197,16.4197,16.3536,16.3903,66298.0
2019-11-04 12:40:00,22.32,22.37,22.27,22.36,70854.0,16.383,16.4197,16.3463,16.4124,70854.0
2019-11-04 12:45:00,22.36,22.36,22.27,22.31,80520.0,16.4124,16.4124,16.3463,16.3757,80520.0
2019-11-04 12:50:00,22.3,22.34,22.27,22.34,60739.0,16.3683,16.3977,16.3463,16.3977,60739.0
2019-11-04 12:55:00,22.33,22.35,22.31,22.32,64312.0,16.3903,16.405,16.3757,16.383,64312.0
2019-11-04 13:00:00,22.32,22.36,22.31,22.32,72860.0,16.383,16.4124,16.3757,16.383,72860.0
2019-11-04 13:05:00,22.33,22.33,22.25,22.3,130136.0,16.3903,16.3903,16.3316,16.3683,130136.0
2019-11-04 13:10:00,22.3,22.38,22.29,22.37,59173.0,16.3683,16.427,16.361,16.4197,59173.0
2019-11-04 13:15:00,22.38,22.41,22.36,22.36,83196.0,16.427,16.4491,16.4124,16.4124,83196.0
2019-11-04 13:20:00,22.37,22.4,22.34,22.35,97655.0,16.4197,16.4417,16.3977,16.405,97655.0
2019-11-04 13:25:00,22.35,22.35,22.28,22.29,50002.0,16.405,16.405,16.3536,16.361,50002.0
2019-11-04 13:30:00,22.29,22.34,22.28,22.34,112499.0,16.361,16.3977,16.3536,16.3977,112499.0
2019-11-04 13:35:00,22.35,22.35,22.33,22.35,43600.0,16.405,16.405,16.3903,16.405,43600.0
2019-11-04 13:40:00,22.34,22.39,22.32,22.39,56593.0,16.3977,16.4344,16.383,16.4344,56593.0
2019-11-04 13:45:00,22.39,22.48,22.38,22.48,81517.0,16.4344,16.5004,16.427,16.5004,81517.0
2019-11-04 13:50:00,22.48,22.53,22.46,22.49,95192.0,16.5004,16.5371,16.4858,16.5078,95192.0
2019-11-04 13:55:00,22.48,22.49,22.43,22.48,78050.0,16.5004,16.5078,16.4637,16.5004,78050.0
2019-11-04 14:00:00,22.48,22.49,22.42,22.42,59025.0,16.5004,16.5078,16.4564,16.4564,59025.0
2019-11-04 14:05:00,22.42,22.47,22.4,22.46,78515.0,16.4564,16.4931,16.4417,16.4858,78515.0
2019-11-04 14:10:00,22.46,22.49,22.44,22.48,78687.0,16.4858,16.5078,16.4711,16.5004,78687.0
2019-11-04 14:15:00,22.48,22.49,22.43,22.44,82300.0,16.5004,16.5078,16.4637,16.4711,82300.0
2019-11-04 14:20:00,22.43,22.44,22.39,22.39,128655.0,16.4637,16.4711,16.4344,16.4344,128655.0
2019-11-04 14:25:00,22.4,22.53,22.39,22.51,114489.0,16.4417,16.5371,16.4344,16.5225,114489.0
2019-11-04 14:30:00,22.52,22.56,22.45,22.46,96151.0,16.5298,16.5592,16.4784,16.4858,96151.0
2019-11-04 14:35:00,22.46,22.52,22.43,22.52,97967.0,16.4858,16.5298,16.4637,16.5298,97967.0
2019-11-04 14:40:00,22.52,22.54,22.5,22.51,86372.0,16.5298,16.5445,16.5151,16.5225,86372.0
2019-11-04 14:45:00,22.51,22.52,22.5,22.52,58283.0,16.5225,16.5298,16.5151,16.5298,58283.0
2019-11-04 14:50:00,22.52,22.53,22.49,22.5,111523.0,16.5298,16.5371,16.5078,16.5151,111523.0
2019-11-04 14:55:00,22.5,22.55,22.48,22.54,74225.0,16.5151,16.5518,16.5004,16.5445,74225.0
2019-11-04 15:00:00,22.55,22.6,22.54,22.6,122348.0,16.5518,16.5885,16.5445,16.5885,122348.0
2019-11-04 15:05:00,22.6,22.6,22.53,22.57,115890.0,16.5885,16.5885,16.5371,16.5665,115890.0
2019-11-04 15:10:00,22.57,22.62,22.56,22.61,131360.0,16.5665,16.6032,16.5592,16.5959,131360.0
2019-11-04 15:15:00,22.61,22.63,22.59,22.62,101680.0,16.5959,16.6105,16.5812,16.6032,101680.0
2019-11-04 15:20:00,22.62,22.64,22.59,22.64,108270.0,16.6032,16.6179,16.5812,16.6179,108270.0
2019-11-04 15:25:00,22.64,22.65,22.53,22.54,191410.0,16.6179,16.6252,16.5371,16.5445,191410.0
2019-11-04 15:30:00,22.54,22.58,22.54,22.57,151603.0,16.5445,16.5738,16.5445,16.5665,151603.0
2019-11-04 15:35:00,22.57,22.6,22.46,22.48,199629.0,16.5665,16.5885,16.4858,16.5004,199629.0
2019-11-04 15:40:00,22.48,22.51,22.47,22.51,165504.0,16.5004,16.5225,16.4931,16.5225,165504.0
2019-11-04 15:45:00,22.5,22.57,22.5,22.57,228641.0,16.5151,16.5665,16.5151,16.5665,228641.0
2019-11-04 15:50:00,22.56,22.63,22.53,22.61,392917.0,16.5592,16.6105,16.5371,16.5959,392917.0
2019-11-04 15:55:00,22.61,22.62,22.56,22.58,680200.0,16.5959,16.6032,16.5592,16.5738,680200.0
2019-11-05 09:30:00,22.8,22.91,22.72,22.76,204955.0,16.7353,16.8161,16.6766,16.706,204955.0
2019-11-05 09:35:00,22.77,22.94,22.74,22.83,153087.0,16.7133,16.8381,16.6913,16.7573,153087.0
2019-11-05 09:40:00,22.84,23.07,22.82,23.02,115191.0,16.7647,16.9335,16.75,16.8968,115191.0
2019-11-05 09:45:00,23.03,23.22,23.01,23.19,116957.0,16.9041,17.0436,16.8895,17.0216,116957.0
2019-11-05 09:50:00,23.18,23.23,23.0,23.1,172794.0,17.0142,17.0509,16.8821,16.9555,172794.0
2019-11-05 09:55:00,23.08,23.21,23.02,23.14,115341.0,16.9408,17.0363,16.8968,16.9849,115341.0
2019-11-05 10:00:00,23.15,23.3,23.14,23.3,119593.0,16.9922,17.1023,16.9849,17.1023,119593.0
2019-11-05 10:05:00,23.29,23.31,23.18,23.24,141922.0,17.095,17.1097,17.0142,17.0583,141922.0
2019-11-05 10:10:00,23.25,23.31,23.19,23.3,104979.0,17.0656,17.1097,17.0216,17.1023,104979.0
2019-11-05 10:15:00,23.31,23.33,23.26,23.32,131203.0,17.1097,17.1243,17.073,17.117,131203.0
2019-11-05 10:20:00,23.32,23.33,23.24,23.25,134568.0,17.117,17.1243,17.0583,17.0656,134568.0
2019-11-05 10:25:00,23.25,23.28,23.22,23.26,255090.0,17.0656,17.0876,17.0436,17.073,255090.0
2019-11-05 10:30:00,23.26,23.35,23.26,23.3,139955.0,17.073,17.139,17.073,17.1023,139955.0
2019-11-05 10:35:00,23.31,23.38,23.31,23.33,148294.0,17.1097,17.1611,17.1097,17.1243,148294.0
2019-11-05 10:40:00,23.33,23.45,23.33,23.45,144377.0,17.1243,17.2124,17.1243,17.2124,144377.0
2019-11-05 10:45:00,23.45,23.5,23.4,23.46,102375.0,17.2124,17.2491,17.1757,17.2198,102375.0
2019-11-05 10:50:00,23.46,23.47,23.4,23.46,144262.0,17.2198,17.2271,17.1757,17.2198,144262.0
2019-11-05 10:55:00,23.47,23.54,23.43,23.54,93701.0,17.2271,17.2785,17.1978,17.2785,93701.0
2019-11-05 11:00:00,23.54,23.57,23.49,23.52,108737.0,17.2785,17.3005,17.2418,17.2638,108737.0
2019-11-05 11:05:00,23.52,23.55,23.45,23.48,92396.0,17.2638,17.2858,17.2124,17.2345,92396.0
2019-11-05 11:10:00,23.49,23.54,23.41,23.54,106631.0,17.2418,17.2785,17.1831,17.2785,106631.0
2019-11-05 11:15:00,23.54,23.56,23.38,23.42,95990.0,17.2785,17.2932,17.1611,17.1904,95990.0
2019-11-05 11:20:00,23.41,23.47,23.41,23.46,81419.0,17.1831,17.2271,17.1831,17.2198,81419.0
2019-11-05 11:25:00,23.46,23.53,23.45,23.5,104482.0,17.2198,17.2712,17.2124,17.2491,104482.0
2019-11-05 11:30:00,23.49,23.51,23.29,23.33,295625.0,17.2418,17.2565,17.095,17.1243,295625.0
2019-11-05 11:35:00,23.34,23.36,23.23,23.23,217711.0,17.1317,17.1464,17.0509,17.0509,217711.0
2019-11-05 11:40:00,23.23,23.27,23.19,23.21,161363.0,17.0509,17.0803,17.0216,17.0363,161363.0
2019-11-05 11:45:00,23.21,23.24,23.06,23.06,106965.0,17.0363,17.0583,16.9262,16.9262,106965.0
2019-11-05 11:50:00,23.07,23.07,22.94,22.96,106793.0,16.9335,16.9335,16.8381,16.8528,106793.0
2019-11-05 11:55:00,22.96,23.05,22.94,23.05,150851.0,16.8528,16.9188,16.8381,16.9188,150851.0
2019-11-05 12:00:00,23.05,23.12,23.03,23.11,77168.0,16.9188,16.9702,16.9041,16.9629,77168.0
2019-11-05 12:05:00,23.12,23.12,23.01,23.02,52404.0,16.9702,16.9702,16.8895,16.8968,52404.0
2019-11-05 12:10:00,23.02,23.11,23.01,23.02,51641.0,16.8968,16.9629,16.8895,16.8968,51641.0
2019-11-05 12:15:00,23.02,23.09,23.01,23.08,55938.0,16.8968,16.9482,16.8895,16.9408,55938.0
2019-11-05 12:20:00,23.08,23.09,22.98,22.98,69294.0,16.9408,16.9482,16.8674,16.8674,69294.0
2019-11-05 12:25:00,22.98,23.02,22.92,22.94,68426.0,16.8674,16.8968,16.8234,16.8381,68426.0
2019-11-05 12:30:00,22.93,22.97,22.93,22.95,71077.0,16.8307,16.8601,16.8307,16.8454,71077.0
2019-11-05 12:35:00,22.95,23.0,22.95,22.97,70355.0,16.8454,16.8821,16.8454,16.8601,70355.0
2019-11-05 12:40:00,22.98,23.01,22.95,23.01,79788.0,16.8674,16.8895,16.8454,16.8895,79788.0
2019-11-05 12:45:00,23.01,23.09,23.0,23.09,72653.0,16.8895,16.9482,16.8821,16.9482,72653.0
2019-11-05 12:50:00,23.09,23.13,23.08,23.08,97355.0,16.9482,16.9775,16.9408,16.9408,97355.0
2019-11-05 12:55:00,23.08,23.12,23.02,23.02,66645.0,16.9408,16.9702,16.8968,16.8968,66645.0
2019-11-05 13:00:00,23.02,23.03,22.95,23.02,58510.0,16.8968,16.9041,16.8454,16.8968,58510.0
2019-11-05 13:05:00,23.01,23.06,22.99,23.05,62924.0,16.8895,16.9262,16.8748,16.9188,62924.0
2019-11-05 13:10:00,23.05,23.07,23.01,23.04,50814.0,16.9188,16.9335,16.8895,16.9115,50814.0
2019-11-05 13:15:00,23.04,23.07,22.96,23.02,63126.0,16.9115,16.9335,16.8528,16.8968,63126.0
2019-11-05 13:20:00,23.01,23.05,22.98,23.0,50178.0,16.8895,16.9188,16.8674,16.8821,50178.0
2019-11-05 13:25:00,23.0,23.05,22.98,22.98,59423.0,16.8821,16.9188,16.8674,16.8674,59423.0
2019-11-05 13:30:00,22.98,23.09,22.97,23.09,61067.0,16.8674,16.9482,16.8601,16.9482,61067.0
2019-11-05 13:35:00,23.1,23.1,23.03,23.05,43305.0,16.9555,16.9555,16.9041,16.9188,43305.0
2019-11-05 13:40:00,23.04,23.05,23.0,23.03,52081.0,16.9115,16.9188,16.8821,16.9041,52081.0
2019-11-05 13:45:00,23.04,23.1,23.01,23.03,66510.0,16.9115,16.9555,16.8895,16.9041,66510.0
2019-11-05 13:50:00,23.03,23.08,23.02,23.04,56704.0,16.9041,16.9408,16.8968,16.9115,56704.0
2019-11-05 13:55:00,23.04,23.12,23.03,23.09,83704.0,16.9115,16.9702,16.9041,16.9482,83704.0
2019-11-05 14:00:00,23.08,23.09,23.03,23.05,54911.0,16.9408,16.9482,16.9041,16.9188,54911.0
2019-11-05 14:05:00,23.06,23.1,23.06,23.09,69470.0,16.9262,16.9555,16.9262,16.9482,69470.0
2019-11-05 14:10:00,23.09,23.12,23.07,23.12,57608.0,16.9482,16.9702,16.9335,16.9702,57608.0
2019-11-05 14:15:00,23.12,23.14,23.08,23.13,119618.0,16.9702,16.9849,16.9408,16.9775,119618.0
2019-11-05 14:20:00,23.13,23.14,23.09,23.14,67627.0,16.9775,16.9849,16.9482,16.9849,67627.0
2019-11-05 14:25:00,23.14,23.17,23.13,23.15,50414.0,16.9849,17.0069,16.9775,16.9922,50414.0
2019-11-05 14:30:00,23.14,23.18,23.12,23.13,60125.0,16.9849,17.0142,16.9702,16.9775,60125.0
2019-11-05 14:35:00,23.13,23.15,23.11,23.13,89662.0,16.9775,16.9922,16.9629,16.9775,89662.0
2019-11-05 14:40:00,23.13,23.17,23.11,23.13,87406.0,16.9775,17.0069,16.9629,16.9775,87406.0
2019-11-05 14:45:00,23.13,23.16,23.06,23.14,223447.0,16.9775,16.9996,16.9262,16.9849,223447.0
2019-11-05 14:50:00,23.15,23.16,23.09,23.11,123691.0,16.9922,16.9996,16.9482,16.9629,123691.0
2019-11-05 14:55:00,23.11,23.11,23.07,23.09,136285.0,16.9629,16.9629,16.9335,16.9482,136285.0
2019-11-05 15:00:00,23.09,23.1,23.05,23.09,148311.0,16.9482,16.9555,16.9188,16.9482,148311.0
2019-11-05 15:05:00,23.09,23.09,23.04,23.05,112214.0,16.9482,16.9482,16.9115,16.9188,112214.0
2019-11-05 15:10:00,23.05,23.1,23.01,23.01,59289.0,16.9188,16.9555,16.8895,16.8895,59289.0
2019-11-05 15:15:00,23.0,23.01,22.95,22.98,78537.0,16.8821,16.8895,16.8454,16.8674,78537.0
2019-11-05 15:20:00,22.98,23.01,22.96,22.97,70280.0,16.8674,16.8895,16.8528,16.8601,70280.0
2019-11-05 15:25:00,22.97,23.0,22.94,22.95,174335.0,16.8601,16.8821,16.8381,16.8454,174335.0
2019-11-05 15:30:00,22.95,22.99,22.92,22.99,132563.0,16.8454,16.8748,16.8234,16.8748,132563.0
2019-11-05 15:35:00,22.98,23.04,22.97,23.03,160142.0,16.8674,16.9115,16.8601,16.9041,160142.0
2019-11-05 15:40:00,23.03,23.09,23.01,23.09,141561.0,16.9041,16.9482,16.8895,16.9482,141561.0
2019-11-05 15:45:00,23.09,23.13,23.07,23.13,261780.0,16.9482,16.9775,16.9335,16.9775,261780.0
2019-11-05 15:50:00,23.13,23.15,23.07,23.07,317973.0,16.9775,16.9922,16.9335,16.9335,317973.0
2019-11-05 15:55:00,23.06,23.1,23.02,23.05,611834.0,16.9262,16.9555,16.8968,16.9188,611834.0
2019-11-06 09:30:00,24.0,24.0,22.57,22.68,493114.0,17.6161,17.6161,16.5665,16.6472,493114.0
2019-11-06 09:35:00,22.69,22.71,22.12,22.43,383544.0,16.6546,16.6693,16.2362,16.4637,383544.0
2019-11-06 09:40:00,22.44,22.86,22.32,22.75,555483.0,16.4711,16.7794,16.383,16.6986,555483.0
2019-11-06 09:45:00,22.77,23.26,22.75,23.19,298535.0,16.7133,17.073,16.6986,17.0216,298535.0
2019-11-06 09:50:00,23.2,23.33,23.01,23.22,270598.0,17.0289,17.1243,16.8895,17.0436,270598.0
2019-11-06 09:55:00,23.23,23.38,23.21,23.3,158303.0,17.0509,17.1611,17.0363,17.1023,158303.0
2019-11-06 10:00:00,23.3,23.49,23.23,23.48,149626.0,17.1023,17.2418,17.0509,17.2345,149626.0
2019-11-06 10:05:00,23.49,23.75,23.47,23.75,198781.0,17.2418,17.4326,17.2271,17.4326,198781.0
2019-11-06 10:10:00,23.73,23.86,23.62,23.76,186973.0,17.418,17.5134,17.3372,17.44,186973.0
2019-11-06 10:15:00,23.77,23.8,23.4,23.44,135030.0,17.4473,17.4693,17.1757,17.2051,135030.0
2019-11-06 10:20:00,23.44,23.48,23.29,23.31,76882.0,17.2051,17.2345,17.095,17.1097,76882.0
2019-11-06 10:25:00,23.32,23.4,23.13,23.24,111741.0,17.117,17.1757,16.9775,17.0583,111741.0
2019-11-06 10:30:00,23.23,23.23,22.85,22.99,150034.0,17.0509,17.0509,16.772,16.8748,150034.0
2019-11-06 10:35:00,23.01,23.28,23.0,23.27,156990.0,16.8895,17.0876,16.8821,17.0803,156990.0
2019-11-06 10:40:00,23.27,23.45,23.25,23.38,216785.0,17.0803,17.2124,17.0656,17.1611,216785.0
2019-11-06 10:45:00,23.38,23.38,22.98,23.05,100307.0,17.1611,17.1611,16.8674,16.9188,100307.0
2019-11-06 10:50:00,23.04,23.05,22.92,22.98,82619.0,16.9115,16.9188,16.8234,16.8674,82619.0
2019-11-06 10:55:00,22.97,22.98,22.72,22.77,102871.0,16.8601,16.8674,16.6766,16.7133,102871.0
2019-11-06 11:00:00,22.78,22.89,22.7,22.86,94256.0,16.7206,16.8014,16.6619,16.7794,94256.0
2019-11-06 11:05:00,22.85,22.86,22.75,22.79,63260.0,16.772,16.7794,16.6986,16.728,63260.0
2019-11-06 11:10:00,22.78,22.89,22.77,22.79,64928.0,16.7206,16.8014,16.7133,16.728,64928.0
2019-11-06 11:15:00,22.79,22.85,22.67,22.68,89967.0,16.728,16.772,16.6399,16.6472,89967.0
2019-11-06 11:20:00,22.67,22.73,22.62,22.71,69544.0,16.6399,16.6839,16.6032,16.6693,69544.0
2019-11-06 11:25:00,22.71,22.73,22.64,22.66,63416.0,16.6693,16.6839,16.6179,16.6326,63416.0
2019-11-06 11:30:00,22.67,22.72,22.63,22.64,56883.0,16.6399,16.6766,16.6105,16.6179,56883.0
2019-11-06 11:35:00,22.64,22.79,22.56,22.75,124731.0,16.6179,16.728,16.5592,16.6986,124731.0
2019-11-06 11:40:00,22.76,22.82,22.72,22.75,172318.0,16.706,16.75,16.6766,16.6986,172318.0
2019-11-06 11:45:00,22.74,22.76,22.56,22.57,84033.0,16.6913,16.706,16.5592,16.5665,84033.0
2019-11-06 11:50:00,22.58,22.64,22.53,22.64,60635.0,16.5738,16.6179,16.5371,16.6179,60635.0
2019-11-06 11:55:00,22.64,22.71,22.63,22.69,43178.0,16.6179,16.6693,16.6105,16.6546,43178.0
2019-11-06 12:00:00,22.7,22.71,22.57,22.64,62625.0,16.6619,16.6693,16.5665,16.6179,62625.0
2019-11-06 12:05:00,22.65,22.69,22.62,22.65,63866.0,16.6252,16.6546,16.6032,16.6252,63866.0
2019-11-06 12:10:00,22.66,22.66,22.51,22.53,71799.0,16.6326,16.6326,16.5225,16.5371,71799.0
2019-11-06 12:15:00,22.52,22.58,22.44,22.45,77183.0,16.5298,16.5738,16.4711,16.4784,77183.0
2019-11-06 12:20:00,22.45,22.54,22.44,22.54,59668.0,16.4784,16.5445,16.4711,16.5445,59668.0
2019-11-06 12:25:00,22.55,22.57,22.48,22.5,36343.0,16.5518,16.5665,16.5004,16.5151,36343.0
2019-11-06 12:30:00,22.5,22.54,22.42,22.47,58581.0,16.5151,16.5445,16.4564,16.4931,58581.0
2019-11-06 12:35:00,22.48,22.49,22.37,22.42,58830.0,16.5004,16.5078,16.4197,16.4564,58830.0
2019-11-06 12:40:00,22.42,22.44,22.36,22.38,55949.0,16.4564,16.4711,16.4124,16.427,55949.0
2019-11-06 12:45:00,22.39,22.41,22.33,22.4,72627.0,16.4344,16.4491,16.3903,16.4417,72627.0
2019-11-06 12:50:00,22.39,22.45,22.38,22.45,45730.0,16.4344,16.4784,16.427,16.4784,45730.0
2019-11-06 12:55:00,22.44,22.45,22.37,22.37,48809.0,16.4711,16.4784,16.4197,16.4197,48809.0
2019-11-06 13:00:00,22.37,22.37,22.3,22.31,47856.0,16.4197,16.4197,16.3683,16.3757,47856.0
2019-11-06 13:05:00,22.3,22.31,22.21,22.24,58790.0,16.3683,16.3757,16.3023,16.3243,58790.0
2019-11-06 13:10:00,22.23,22.3,22.23,22.25,50798.0,16.3169,16.3683,16.3169,16.3316,50798.0
2019-11-06 13:15:00,22.25,22.36,22.24,22.36,53407.0,16.3316,16.4124,16.3243,16.4124,53407.0
2019-11-06 13:20:00,22.36,22.44,22.32,22.34,71709.0,16.4124,16.4711,16.383,16.3977,71709.0
2019-11-06 13:25:00,22.33,22.35,22.24,22.25,49290.0,16.3903,16.405,16.3243,16.3316,49290.0
2019-11-06 13:30:00,22.25,22.25,22.11,22.23,60587.0,16.3316,16.3316,16.2289,16.3169,60587.0
2019-11-06 13:35:00,22.25,22.25,22.16,22.18,42722.0,16.3316,16.3316,16.2656,16.2802,42722.0
2019-11-06 13:40:00,22.19,22.3,22.18,22.3,45027.0,16.2876,16.3683,16.2802,16.3683,45027.0
2019-11-06 13:45:00,22.3,22.36,22.28,22.36,59136.0,16.3683,16.4124,16.3536,16.4124,59136.0
2019-11-06 13:50:00,22.36,22.55,22.36,22.49,74387.0,16.4124,16.5518,16.4124,16.5078,74387.0
2019-11-06 13:55:00,22.5,22.58,22.48,22.56,69530.0,16.5151,16.5738,16.5004,16.5592,69530.0
2019-11-06 14:00:00,22.55,22.57,22.45,22.46,72175.0,16.5518,16.5665,16.4784,16.4858,72175.0
2019-11-06 14:05:00,22.47,22.51,22.47,22.47,48535.0,16.4931,16.5225,16.4931,16.4931,48535.0
2019-11-06 14:10:00,22.47,22.49,22.4,22.41,54451.0,16.4931,16.5078,16.4417,16.4491,54451.0
2019-11-06 14:15:00,22.42,22.43,22.36,22.36,53800.0,16.4564,16.4637,16.4124,16.4124,53800.0
2019-11-06 14:20:00,22.37,22.37,22.31,22.36,48883.0,16.4197,16.4197,16.3757,16.4124,48883.0
2019-11-06 14:25:00,22.36,22.36,22.24,22.3,77912.0,16.4124,16.4124,16.3243,16.3683,77912.0
2019-11-06 14:30:00,22.3,22.31,22.22,22.22,55567.0,16.3683,16.3757,16.3096,16.3096,55567.0
2019-11-06 14:35:00,22.23,22.26,22.19,22.26,51608.0,16.3169,16.339,16.2876,16.339,51608.0
2019-11-06 14:40:00,22.26,22.3,22.23,22.23,70734.0,16.339,16.3683,16.3169,16.3169,70734.0
2019-11-06 14:45:00,22.23,22.27,22.21,22.26,79953.0,16.3169,16.3463,16.3023,16.339,79953.0
2019-11-06 14:50:00,22.27,22.33,22.21,22.23,77977.0,16.3463,16.3903,16.3023,16.3169,77977.0
2019-11-06 14:55:00,22.24,22.26,22.19,22.21,59495.0,16.3243,16.339,16.2876,16.3023,59495.0
2019-11-06 15:00:00,22.21,22.23,22.2,22.21,49677.0,16.3023,16.3169,16.2949,16.3023,49677.0
2019-11-06 15:05:00,22.22,22.23,22.17,22.18,77781.0,16.3096,16.3169,16.2729,16.2802,77781.0
2019-11-06 15:10:00,22.18,22.19,22.15,22.17,82433.0,16.2802,16.2876,16.2582,16.2729,82433.0
2019-11-06 15:15:00,22.17,22.22,22.16,22.17,92705.0,16.2729,16.3096,16.2656,16.2729,92705.0
2019-11-06 15:20:00,22.17,22.23,22.16,22.2,70671.0,16.2729,16.3169,16.2656,16.2949,70671.0
2019-11-06 15:25:00,22.2,22.21,22.17,22.18,129054.0,16.2949,16.3023,16.2729,16.2802,129054.0
2019-11-06 15:30:00,22.19,22.19,22.1,22.13,112758.0,16.2876,16.2876,16.2215,16.2435,112758.0
2019-11-06 15:35:00,22.12,22.14,22.11,22.14,116059.0,16.2362,16.2509,16.2289,16.2509,116059.0
2019-11-06 15:40:00,22.13,22.14,22.09,22.11,114681.0,16.2435,16.2509,16.2142,16.2289,114681.0
2019-11-06 15:45:00,22.1,22.11,22.07,22.11,104970.0,16.2215,16.2289,16.1995,16.2289,104970.0
2019-11-06 15:50:00,22.11,22.13,22.09,22.09,232474.0,16.2289,16.2435,16.2142,16.2142,232474.0
2019-11-06 15:55:00,22.09,22.1,22.03,22.09,457980.0,16.2142,16.2215,16.1701,16.2142,457980.0
2019-11-07 09:30:00,22.43,22.73,22.38,22.54,194557.0,16.4637,16.6839,16.427,16.5445,194557.0
2019-11-07 09:35:00,22.54,22.68,22.49,22.67,161775.0,16.5445,16.6472,16.5078,16.6399,161775.0
2019-11-07 09:40:00,22.67,22.87,22.61,22.63,246531.0,16.6399,16.7867,16.5959,16.6105,246531.0
2019-11-07 09:45:00,22.63,22.65,22.51,22.58,87024.0,16.6105,16.6252,16.5225,16.5738,87024.0
2019-11-07 09:50:00,22.58,22.71,22.53,22.64,107563.0,16.5738,16.6693,16.5371,16.6179,107563.0
2019-11-07 09:55:00,22.65,22.68,22.58,22.58,96026.0,16.6252,16.6472,16.5738,16.5738,96026.0
2019-11-07 10:00:00,22.59,22.61,22.41,22.49,115475.0,16.5812,16.5959,16.4491,16.5078,115475.0
2019-11-07 10:05:00,22.49,22.56,22.46,22.46,96649.0,16.5078,16.5592,16.4858,16.4858,96649.0
2019-11-07 10:10:00,22.46,22.64,22.45,22.64,148079.0,16.4858,16.6179,16.4784,16.6179,148079.0
2019-11-07 10:15:00,22.63,22.66,22.56,22.59,135283.0,16.6105,16.6326,16.5592,16.5812,135283.0
2019-11-07 10:20:00,22.59,22.68,22.54,22.68,209400.0,16.5812,16.6472,16.5445,16.6472,209400.0
2019-11-07 10:25:00,22.68,22.74,22.65,22.73,135698.0,16.6472,16.6913,16.6252,16.6839,135698.0
2019-11-07 10:30:00,22.73,22.79,22.71,22.73,108834.0,16.6839,16.728,16.6693,16.6839,108834.0
2019-11-07 10:35:00,22.72,22.73,22.65,22.7,99438.0,16.6766,16.6839,16.6252,16.6619,99438.0
2019-11-07 10:40:00,22.71,22.74,22.67,22.73,96228.0,16.6693,16.6913,16.6399,16.6839,96228.0
2019-11-07 10:45:00,22.73,22.75,22.64,22.65,68166.0,16.6839,16.6986,16.6179,16.6252,68166.0
2019-11-07 10:50:00,22.65,22.69,22.6,22.68,107100.0,16.6252,16.6546,16.5885,16.6472,107100.0
2019-11-07 10:55:00,22.68,22.72,22.66,22.72,82954.0,16.6472,16.6766,16.6326,16.6766,82954.0
2019-11-07 11:00:00,22.71,22.72,22.64,22.64,77186.0,16.6693,16.6766,16.6179,16.6179,77186.0
2019-11-07 11:05:00,22.64,22.77,22.64,22.77,65811.0,16.6179,16.7133,16.6179,16.7133,65811.0
2019-11-07 11:10:00,22.78,22.8,22.76,22.78,52474.0,16.7206,16.7353,16.706,16.7206,52474.0
2019-11-07 11:15:00,22.77,22.78,22.68,22.7,54906.0,16.7133,16.7206,16.6472,16.6619,54906.0
2019-11-07 11:20:00,22.7,22.72,22.58,22.62,150941.0,16.6619,16.6766,16.5738,16.6032,150941.0
2019-11-07 11:25:00,22.61,22.64,22.55,22.57,48399.0,16.5959,16.6179,16.5518,16.5665,48399.0
2019-11-07 11:30:00,22.57,22.59,22.55,22.56,34304.0,16.5665,16.5812,16.5518,16.5592,34304.0
2019-11-07 11:35:00,22.56,22.57,22.46,22.46,113576.0,16.5592,16.5665,16.4858,16.4858,113576.0
2019-11-07 11:40:00,22.46,22.57,22.46,22.53,50507.0,16.4858,16.5665,16.4858,16.5371,50507.0
2019-11-07 11:45:00,22.53,22.57,22.5,22.52,45082.0,16.5371,16.5665,16.5151,16.5298,45082.0
2019-11-07 11:50:00,22.52,22.54,22.49,22.51,101254.0,16.5298,16.5445,16.5078,16.5225,101254.0
2019-11-07 11:55:00,22.52,22.58,22.49,22.52,87112.0,16.5298,16.5738,16.5078,16.5298,87112.0
2019-11-07 12:00:00,22.52,22.57,22.45,22.53,72366.0,16.5298,16.5665,16.4784,16.5371,72366.0
2019-11-07 12:05:00,22.52,22.62,22.52,22.61,49677.0,16.5298,16.6032,16.5298,16.5959,49677.0
2019-11-07 12:10:00,22.6,22.64,22.57,22.64,40735.0,16.5885,16.6179,16.5665,16.6179,40735.0
2019-11-07 12:15:00,22.64,22.7,22.64,22.69,64917.0,16.6179,16.6619,16.6179,16.6546,64917.0
2019-11-07 12:20:00,22.69,22.7,22.66,22.67,47270.0,16.6546,16.6619,16.6326,16.6399,47270.0
2019-11-07 12:25:00,22.68,22.75,22.67,22.75,24806.0,16.6472,16.6986,16.6399,16.6986,24806.0
2019-11-07 12:30:00,22.74,22.75,22.69,22.74,44248.0,16.6913,16.6986,16.6546,16.6913,44248.0
2019-11-07 12:35:00,22.74,22.74,22.69,22.71,28447.0,16.6913,16.6913,16.6546,16.6693,28447.0
2019-11-07 12:40:00,22.72,22.76,22.7,22.73,44471.0,16.6766,16.706,16.6619,16.6839,44471.0
2019-11-07 12:45:00,22.73,22.77,22.73,22.76,29117.0,16.6839,16.7133,16.6839,16.706,29117.0
2019-11-07 12:50:00,22.76,22.76,22.72,22.76,20404.0,16.706,16.706,16.6766,16.706,20404.0
2019-11-07 12:55:00,22.75,22.76,22.71,22.71,26654.0,16.6986,16.706,16.6693,16.6693,26654.0
2019-11-07 13:00:00,22.71,22.72,22.68,22.69,24315.0,16.6693,16.6766,16.6472,16.6546,24315.0
2019-11-07 13:05:00,22.69,22.7,22.62,22.65,21260.0,16.6546,16.6619,16.6032,16.6252,21260.0
2019-11-07 13:10:00,22.64,22.69,22.63,22.68,19029.0,16.6179,16.6546,16.6105,16.6472,19029.0
2019-11-07 13:15:00,22.68,22.69,22.65,22.69,25902.0,16.6472,16.6546,16.6252,16.6546,25902.0
2019-11-07 13:20:00,22.69,22.72,22.68,22.69,34721.0,16.6546,16.6766,16.6472,16.6546,34721.0
2019-11-07 13:25:00,22.69,22.7,22.59,22.59,34009.0,16.6546,16.6619,16.5812,16.5812,34009.0
2019-11-07 13:30:00,22.59,22.6,22.52,22.55,28786.0,16.5812,16.5885,16.5298,16.5518,28786.0
2019-11-07 13:35:00,22.55,22.59,22.55,22.59,23474.0,16.5518,16.5812,16.5518,16.5812,23474.0
2019-11-07 13:40:00,22.58,22.68,22.58,22.68,33732.0,16.5738,16.6472,16.5738,16.6472,33732.0
2019-11-07 13:45:00,22.68,22.71,22.66,22.66,42471.0,16.6472,16.6693,16.6326,16.6326,42471.0
2019-11-07 13:50:00,22.67,22.71,22.65,22.71,28101.0,16.6399,16.6693,16.6252,16.6693,28101.0
2019-11-07 13:55:00,22.71,22.72,22.67,22.7,32522.0,16.6693,16.6766,16.6399,16.6619,32522.0
2019-11-07 14:00:00,22.7,22.71,22.65,22.69,42637.0,16.6619,16.6693,16.6252,16.6546,42637.0
2019-11-07 14:05:00,22.69,22.72,22.68,22.72,27151.0,16.6546,16.6766,16.6472,16.6766,27151.0
2019-11-07 14:10:00,22.72,22.76,22.7,22.76,47269.0,16.6766,16.706,16.6619,16.706,47269.0
2019-11-07 14:15:00,22.75,22.76,22.65,22.66,32168.0,16.6986,16.706,16.6252,16.6326,32168.0
2019-11-07 14:20:00,22.65,22.67,22.63,22.64,27169.0,16.6252,16.6399,16.6105,16.6179,27169.0
2019-11-07 14:25:00,22.64,22.65,22.59,22.62,35110.0,16.6179,16.6252,16.5812,16.6032,35110.0
2019-11-07 14:30:00,22.62,22.63,22.59,22.6,25226.0,16.6032,16.6105,16.5812,16.5885,25226.0
2019-11-07 14:35:00,22.6,22.65,22.59,22.64,29025.0,16.5885,16.6252,16.5812,16.6179,29025.0
2019-11-07 14:40:00,22.64,22.67,22.56,22.6,87801.0,16.6179,16.6399,16.5592,16.5885,87801.0
2019-11-07 14:45:00,22.6,22.64,22.58,22.59,38516.0,16.5885,16.6179,16.5738,16.5812,38516.0
2019-11-07 14:50:00,22.6,22.61,22.55,22.61,32180.0,16.5885,16.5959,16.5518,16.5959,32180.0
2019-11-07 14:55:00,22.61,22.63,22.57,22.63,27712.0,16.5959,16.6105,16.5665,16.6105,27712.0
2019-11-07 15:00:00,22.62,22.63,22.58,22.61,49323.0,16.6032,16.6105,16.5738,16.5959,49323.0
2019-11-07 15:05:00,22.61,22.64,22.6,22.63,23673.0,16.5959,16.6179,16.5885,16.6105,23673.0
2019-11-07 15:10:00,22.63,22.64,22.6,22.61,28867.0,16.6105,16.6179,16.5885,16.5959,28867.0
2019-11-07 15:15:00,22.6,22.61,22.56,22.56,24641.0,16.5885,16.5959,16.5592,16.5592,24641.0
2019-11-07 15:20:00,22.57,22.6,22.55,22.56,29388.0,16.5665,16.5885,16.5518,16.5592,29388.0
2019-11-07 15:25:00,22.56,22.6,22.56,22.6,24130.0,16.5592,16.5885,16.5592,16.5885,24130.0
2019-11-07 15:30:00,22.6,22.61,22.57,22.61,41390.0,16.5885,16.5959,16.5665,16.5959,41390.0
2019-11-07 15:35:00,22.61,22.65,22.61,22.62,52645.0,16.5959,16.6252,16.5959,16.6032,52645.0
2019-11-07 15:40:00,22.62,22.62,22.55,22.57,62543.0,16.6032,16.6032,16.5518,16.5665,62543.0
2019-11-07 15:45:00,22.57,22.62,22.56,22.6,63481.0,16.5665,16.6032,16.5592,16.5885,63481.0
2019-11-07 15:50:00,22.6,22.64,22.59,22.61,117005.0,16.5885,16.6179,16.5812,16.5959,117005.0
2019-11-07 15:55:00,22.6,22.7,22.59,22.68,392670.0,16.5885,16.6619,16.5812,16.6472,392670.0
2019-11-08 09:30:00,22.31,22.38,22.06,22.25,138482.0,16.3757,16.427,16.1922,16.3316,138482.0
2019-11-08 09:35:00,22.21,22.37,22.07,22.34,104226.0,16.3023,16.4197,16.1995,16.3977,104226.0
2019-11-08 09:40:00,22.34,22.36,22.22,22.27,69313.0,16.3977,16.4124,16.3096,16.3463,69313.0
2019-11-08 09:45:00,22.28,22.51,22.24,22.45,143508.0,16.3536,16.5225,16.3243,16.4784,143508.0
2019-11-08 09:50:00,22.45,22.56,22.34,22.34,55584.0,16.4784,16.5592,16.3977,16.3977,55584.0
2019-11-08 09:55:00,22.34,22.42,22.23,22.28,104122.0,16.3977,16.4564,16.3169,16.3536,104122.0
2019-11-08 10:00:00,22.27,22.29,22.17,22.25,70286.0,16.3463,16.361,16.2729,16.3316,70286.0
2019-11-08 10:05:00,22.26,22.32,22.24,22.3,26271.0,16.339,16.383,16.3243,16.3683,26271.0
2019-11-08 10:10:00,22.31,22.42,22.29,22.38,35854.0,16.3757,16.4564,16.361,16.427,35854.0
2019-11-08 10:15:00,22.39,22.45,22.35,22.45,47817.0,16.4344,16.4784,16.405,16.4784,47817.0
2019-11-08 10:20:00,22.44,22.5,22.42,22.49,37006.0,16.4711,16.5151,16.4564,16.5078,37006.0
2019-11-08 10:25:00,22.5,22.53,22.43,22.45,45599.0,16.5151,16.5371,16.4637,16.4784,45599.0
2019-11-08 10:30:00,22.46,22.46,22.36,22.41,29337.0,16.4858,16.4858,16.4124,16.4491,29337.0
2019-11-08 10:35:00,22.41,22.47,22.39,22.46,26780.0,16.4491,16.4931,16.4344,16.4858,26780.0
2019-11-08 10:40:00,22.46,22.58,22.41,22.58,48642.0,16.4858,16.5738,16.4491,16.5738,48642.0
2019-11-08 10:45:00,22.6,22.76,22.59,22.7,104857.0,16.5885,16.706,16.5812,16.6619,104857.0
2019-11-08 10:50:00,22.7,22.75,22.63,22.65,46509.0,16.6619,16.6986,16.6105,16.6252,46509.0
2019-11-08 10:55:00,22.64,22.64,22.53,22.56,35862.0,16.6179,16.6179,16.5371,16.5592,35862.0
2019-11-08 11:00:00,22.57,22.65,22.57,22.62,29366.0,16.5665,16.6252,16.5665,16.6032,29366.0
2019-11-08 11:05:00,22.62,22.62,22.52,22.53,23789.0,16.6032,16.6032,16.5298,16.5371,23789.0
2019-11-08 11:10:00,22.52,22.52,22.38,22.43,39136.0,16.5298,16.5298,16.427,16.4637,39136.0
2019-11-08 11:15:00,22.42,22.43,22.34,22.38,46957.0,16.4564,16.4637,16.3977,16.427,46957.0
2019-11-08 11:20:00,22.37,22.44,22.36,22.43,24859.0,16.4197,16.4711,16.4124,16.4637,24859.0
2019-11-08 11:25:00,22.42,22.45,22.39,22.4,36724.0,16.4564,16.4784,16.4344,16.4417,36724.0
2019-11-08 11:30:00,22.4,22.5,22.37,22.5,43139.0,16.4417,16.5151,16.4197,16.5151,43139.0
2019-11-08 11:35:00,22.49,22.56,22.46,22.56,50011.0,16.5078,16.5592,16.4858,16.5592,50011.0
2019-11-08 11:40:00,22.56,22.61,22.55,22.57,35766.0,16.5592,16.5959,16.5518,16.5665,35766.0
2019-11-08 11:45:00,22.57,22.69,22.57,22.64,53706.0,16.5665,16.6546,16.5665,16.6179,53706.0
2019-11-08 11:50:00,22.64,22.69,22.64,22.64,21326.0,16.6179,16.6546,16.6179,16.6179,21326.0
2019-11-08 11:55:00,22.65,22.72,22.63,22.7,43342.0,16.6252,16.6766,16.6105,16.6619,43342.0
2019-11-08 12:00:00,22.69,22.74,22.69,22.71,20171.0,16.6546,16.6913,16.6546,16.6693,20171.0
2019-11-08 12:05:00,22.71,22.75,22.7,22.73,50133.0,16.6693,16.6986,16.6619,16.6839,50133.0
2019-11-08 12:10:00,22.74,22.81,22.7,22.81,48307.0,16.6913,16.7427,16.6619,16.7427,48307.0
2019-11-08 12:15:00,22.8,22.85,22.76,22.84,54350.0,16.7353,16.772,16.706,16.7647,54350.0
2019-11-08 12:20:00,22.84,22.84,22.72,22.73,55634.0,16.7647,16.7647,16.6766,16.6839,55634.0
2019-11-08 12:25:00,22.74,22.83,22.74,22.81,105797.0,16.6913,16.7573,16.6913,16.7427,105797.0
2019-11-08 12:30:00,22.81,22.85,22.76,22.78,66978.0,16.7427,16.772,16.706,16.7206,66978.0
2019-11-08 12:35:00,22.78,22.82,22.77,22.79,41161.0,16.7206,16.75,16.7133,16.728,41161.0
2019-11-08 12:40:00,22.79,22.82,22.78,22.8,28691.0,16.728,16.75,16.7206,16.7353,28691.0
2019-11-08 12:45:00,22.81,22.82,22.77,22.79,17628.0,16.7427,16.75,16.7133,16.728,17628.0
2019-11-08 12:50:00,22.79,22.84,22.79,22.82,36763.0,16.728,16.7647,16.728,16.75,36763.0
2019-11-08 12:55:00,22.82,22.82,22.78,22.79,18115.0,16.75,16.75,16.7206,16.728,18115.0
2019-11-08 13:00:00,22.79,22.8,22.76,22.78,60171.0,16.728,16.7353,16.706,16.7206,60171.0
2019-11-08 13:05:00,22.78,22.81,22.77,22.77,27707.0,16.7206,16.7427,16.7133,16.7133,27707.0
2019-11-08 13:10:00,22.78,22.81,22.77,22.81,40292.0,16.7206,16.7427,16.7133,16.7427,40292.0
2019-11-08 13:15:00,22.8,22.81,22.76,22.77,66561.0,16.7353,16.7427,16.706,16.7133,66561.0
2019-11-08 13:20:00,22.78,22.8,22.74,22.77,43169.0,16.7206,16.7353,16.6913,16.7133,43169.0
2019-11-08 13:25:00,22.77,22.8,22.75,22.8,24704.0,16.7133,16.7353,16.6986,16.7353,24704.0
2019-11-08 13:30:00,22.8,22.82,22.78,22.81,25212.0,16.7353,16.75,16.7206,16.7427,25212.0
2019-11-08 13:35:00,22.81,22.83,22.77,22.79,40968.0,16.7427,16.7573,16.7133,16.728,40968.0
2019-11-08 13:40:00,22.79,22.81,22.78,22.79,22952.0,16.728,16.7427,16.7206,16.728,22952.0
2019-11-08 13:45:00,22.78,22.83,22.78,22.83,32893.0,16.7206,16.7573,16.7206,16.7573,32893.0
2019-11-08 13:50:00,22.84,22.86,22.8,22.8,38308.0,16.7647,16.7794,16.7353,16.7353,38308.0
2019-11-08 13:55:00,22.81,22.82,22.79,22.81,29343.0,16.7427,16.75,16.728,16.7427,29343.0
2019-11-08 14:00:00,22.82,22.83,22.78,22.79,34702.0,16.75,16.7573,16.7206,16.728,34702.0
2019-11-08 14:05:00,22.79,22.79,22.74,22.78,48145.0,16.728,16.728,16.6913,16.7206,48145.0
2019-11-08 14:10:00,22.78,22.8,22.78,22.8,15668.0,16.7206,16.7353,16.7206,16.7353,15668.0
2019-11-08 14:15:00,22.81,22.83,22.79,22.81,34901.0,16.7427,16.7573,16.728,16.7427,34901.0
2019-11-08 14:20:00,22.81,22.81,22.78,22.79,30592.0,16.7427,16.7427,16.7206,16.728,30592.0
2019-11-08 14:25:00,22.79,22.8,22.77,22.77,23725.0,16.728,16.7353,16.7133,16.7133,23725.0
2019-11-08 14:30:00,22.77,22.78,22.75,22.77,29923.0,16.7133,16.7206,16.6986,16.7133,29923.0
2019-11-08 14:35:00,22.78,22.86,22.77,22.85,139512.0,16.7206,16.7794,16.7133,16.772,139512.0
2019-11-08 14:40:00,22.85,22.89,22.85,22.87,37228.0,16.772,16.8014,16.772,16.7867,37228.0
2019-11-08 14:45:00,22.88,22.91,22.87,22.91,25283.0,16.794,16.8161,16.7867,16.8161,25283.0
2019-11-08 14:50:00,22.9,22.91,22.82,22.84,92149.0,16.8087,16.8161,16.75,16.7647,92149.0
2019-11-08 14:55:00,22.85,22.86,22.84,22.85,23279.0,16.772,16.7794,16.7647,16.772,23279.0
2019-11-08 15:00:00,22.86,22.89,22.84,22.85,56279.0,16.7794,16.8014,16.7647,16.772,56279.0
2019-11-08 15:05:00,22.84,22.87,22.84,22.85,31901.0,16.7647,16.7867,16.7647,16.772,31901.0
2019-11-08 15:10:00,22.85,22.9,22.85,22.9,18815.0,16.772,16.8087,16.772,16.8087,18815.0
2019-11-08 15:15:00,22.9,22.92,22.88,22.91,52756.0,16.8087,16.8234,16.794,16.8161,52756.0
2019-11-08 15:20:00,22.92,22.99,22.9,22.96,80334.0,16.8234,16.8748,16.8087,16.8528,80334.0
2019-11-08 15:25:00,22.96,22.98,22.94,22.98,43996.0,16.8528,16.8674,16.8381,16.8674,43996.0
2019-11-08 15:30:00,22.98,22.99,22.95,22.96,63166.0,16.8674,16.8748,16.8454,16.8528,63166.0
2019-11-08 15:35:00,22.96,23.0,22.94,22.95,80189.0,16.8528,16.8821,16.8381,16.8454,80189.0
2019-11-08 15:40:00,22.95,22.99,22.94,22.98,69104.0,16.8454,16.8748,16.8381,16.8674,69104.0
2019-11-08 15:45:00,22.98,22.98,22.94,22.96,149711.0,16.8674,16.8674,16.8381,16.8528,149711.0
2019-11-08 15:50:00,22.96,22.97,22.93,22.95,147145.0,16.8528,16.8601,16.8307,16.8454,147145.0
2019-11-08 15:55:00,22.95,22.96,22.9,22.92,240638.0,16.8454,16.8528,16.8087,16.8234,240638.0
2019-11-11 09:30:00,22.45,22.51,22.31,22.47,150986.0,16.4784,16.5225,16.3757,16.4931,150986.0
2019-11-11 09:35:00,22.48,22.54,22.36,22.39,84986.0,16.5004,16.5445,16.4124,16.4344,84986.0
2019-11-11 09:40:00,22.39,22.42,22.29,22.39,84730.0,16.4344,16.4564,16.361,16.4344,84730.0
2019-11-11 09:45:00,22.39,22.68,22.38,22.6,162137.0,16.4344,16.6472,16.427,16.5885,162137.0
2019-11-11 09:50:00,22.59,22.67,22.58,22.6,109546.0,16.5812,16.6399,16.5738,16.5885,109546.0
2019-11-11 09:55:00,22.6,22.66,22.55,22.59,128195.0,16.5885,16.6326,16.5518,16.5812,128195.0
2019-11-11 10:00:00,22.6,22.61,22.47,22.5,159664.0,16.5885,16.5959,16.4931,16.5151,159664.0
2019-11-11 10:05:00,22.5,22.5,22.4,22.42,142519.0,16.5151,16.5151,16.4417,16.4564,142519.0
2019-11-11 10:10:00,22.42,22.51,22.42,22.49,121334.0,16.4564,16.5225,16.4564,16.5078,121334.0
2019-11-11 10:15:00,22.48,22.56,22.47,22.54,107876.0,16.5004,16.5592,16.4931,16.5445,107876.0
2019-11-11 10:20:00,22.54,22.62,22.53,22.6,89813.0,16.5445,16.6032,16.5371,16.5885,89813.0
2019-11-11 10:25:00,22.6,22.76,22.6,22.7,103997.0,16.5885,16.706,16.5885,16.6619,103997.0
2019-11-11 10:30:00,22.7,22.7,22.59,22.64,112866.0,16.6619,16.6619,16.5812,16.6179,112866.0
2019-11-11 10:35:00,22.64,22.67,22.56,22.65,45878.0,16.6179,16.6399,16.5592,16.6252,45878.0
2019-11-11 10:40:00,22.65,22.65,22.56,22.58,61276.0,16.6252,16.6252,16.5592,16.5738,61276.0
2019-11-11 10:45:00,22.57,22.62,22.56,22.57,66123.0,16.5665,16.6032,16.5592,16.5665,66123.0
2019-11-11 10:50:00,22.58,22.59,22.48,22.58,43892.0,16.5738,16.5812,16.5004,16.5738,43892.0
2019-11-11 10:55:00,22.58,22.61,22.53,22.57,52368.0,16.5738,16.5959,16.5371,16.5665,52368.0
2019-11-11 11:00:00,22.57,22.57,22.49,22.49,52214.0,16.5665,16.5665,16.5078,16.5078,52214.0
2019-11-11 11:05:00,22.5,22.53,22.46,22.51,29396.0,16.5151,16.5371,16.4858,16.5225,29396.0
2019-11-11 11:10:00,22.52,22.53,22.43,22.47,37508.0,16.5298,16.5371,16.4637,16.4931,37508.0
2019-11-11 11:15:00,22.47,22.48,22.41,22.45,61366.0,16.4931,16.5004,16.4491,16.4784,61366.0
2019-11-11 11:20:00,22.45,22.54,22.44,22.51,48450.0,16.4784,16.5445,16.4711,16.5225,48450.0
2019-11-11 11:25:00,22.51,22.54,22.47,22.53,42622.0,16.5225,16.5445,16.4931,16.5371,42622.0
2019-11-11 11:30:00,22.53,22.54,22.49,22.51,40049.0,16.5371,16.5445,16.5078,16.5225,40049.0
2019-11-11 11:35:00,22.52,22.58,22.51,22.55,34354.0,16.5298,16.5738,16.5225,16.5518,34354.0
2019-11-11 11:40:00,22.56,22.63,22.53,22.61,98753.0,16.5592,16.6105,16.5371,16.5959,98753.0
2019-11-11 11:45:00,22.6,22.65,22.56,22.64,45907.0,16.5885,16.6252,16.5592,16.6179,45907.0
2019-11-11 11:50:00,22.64,22.65,22.57,22.59,47643.0,16.6179,16.6252,16.5665,16.5812,47643.0
2019-11-11 11:55:00,22.59,22.61,22.56,22.58,22078.0,16.5812,16.5959,16.5592,16.5738,22078.0
2019-11-11 12:00:00,22.57,22.58,22.54,22.55,42835.0,16.5665,16.5738,16.5445,16.5518,42835.0
2019-11-11 12:05:00,22.55,22.58,22.52,22.53,16706.0,16.5518,16.5738,16.5298,16.5371,16706.0
2019-11-11 12:10:00,22.53,22.59,22.52,22.58,28142.0,16.5371,16.5812,16.5298,16.5738,28142.0
2019-11-11 12:15:00,22.58,22.65,22.57,22.64,33871.0,16.5738,16.6252,16.5665,16.6179,33871.0
2019-11-11 12:20:00,22.64,22.65,22.63,22.64,57838.0,16.6179,16.6252,16.6105,16.6179,57838.0
2019-11-11 12:25:00,22.63,22.68,22.63,22.67,57192.0,16.6105,16.6472,16.6105,16.6399,57192.0
2019-11-11 12:30:00,22.68,22.69,22.55,22.57,33347.0,16.6472,16.6546,16.5518,16.5665,33347.0
2019-11-11 12:35:00,22.57,22.59,22.54,22.55,23550.0,16.5665,16.5812,16.5445,16.5518,23550.0
2019-11-11 12:40:00,22.55,22.64,22.54,22.63,33938.0,16.5518,16.6179,16.5445,16.6105,33938.0
2019-11-11 12:45:00,22.63,22.65,22.61,22.64,43925.0,16.6105,16.6252,16.5959,16.6179,43925.0
2019-11-11 12:50:00,22.64,22.69,22.63,22.65,47561.0,16.6179,16.6546,16.6105,16.6252,47561.0
2019-11-11 12:55:00,22.65,22.65,22.6,22.61,50752.0,16.6252,16.6252,16.5885,16.5959,50752.0
2019-11-11 13:00:00,22.61,22.64,22.58,22.62,51697.0,16.5959,16.6179,16.5738,16.6032,51697.0
2019-11-11 13:05:00,22.62,22.63,22.6,22.61,30321.0,16.6032,16.6105,16.5885,16.5959,30321.0
2019-11-11 13:10:00,22.61,22.61,22.56,22.58,30422.0,16.5959,16.5959,16.5592,16.5738,30422.0
2019-11-11 13:15:00,22.58,22.58,22.52,22.53,28569.0,16.5738,16.5738,16.5298,16.5371,28569.0
2019-11-11 13:20:00,22.53,22.58,22.51,22.53,32116.0,16.5371,16.5738,16.5225,16.5371,32116.0
2019-11-11 13:25:00,22.54,22.55,22.52,22.54,23253.0,16.5445,16.5518,16.5298,16.5445,23253.0
2019-11-11 13:30:00,22.54,22.62,22.51,22.62,26560.0,16.5445,16.6032,16.5225,16.6032,26560.0
2019-11-11 13:35:00,22.62,22.67,22.61,22.66,36267.0,16.6032,16.6399,16.5959,16.6326,36267.0
2019-11-11 13:40:00,22.66,22.66,22.63,22.66,19820.0,16.6326,16.6326,16.6105,16.6326,19820.0
2019-11-11 13:45:00,22.65,22.66,22.59,22.6,35918.0,16.6252,16.6326,16.5812,16.5885,35918.0
2019-11-11 13:50:00,22.59,22.65,22.58,22.65,21531.0,16.5812,16.6252,16.5738,16.6252,21531.0
2019-11-11 13:55:00,22.65,22.66,22.62,22.66,15863.0,16.6252,16.6326,16.6032,16.6326,15863.0
2019-11-11 14:00:00,22.66,22.68,22.66,22.67,26458.0,16.6326,16.6472,16.6326,16.6399,26458.0
2019-11-11 14:05:00,22.67,22.7,22.65,22.68,29080.0,16.6399,16.6619,16.6252,16.6472,29080.0
2019-11-11 14:10:00,22.67,22.69,22.66,22.69,19548.0,16.6399,16.6546,16.6326,16.6546,19548.0
2019-11-11 14:15:00,22.68,22.69,22.66,22.68,26391.0,16.6472,16.6546,16.6326,16.6472,26391.0
2019-11-11 14:20:00,22.68,22.68,22.63,22.64,30164.0,16.6472,16.6472,16.6105,16.6179,30164.0
2019-11-11 14:25:00,22.64,22.68,22.6,22.61,88439.0,16.6179,16.6472,16.5885,16.5959,88439.0
2019-11-11 14:30:00,22.61,22.64,22.6,22.63,24303.0,16.5959,16.6179,16.5885,16.6105,24303.0
2019-11-11 14:35:00,22.62,22.63,22.58,22.62,19427.0,16.6032,16.6105,16.5738,16.6032,19427.0
2019-11-11 14:40:00,22.62,22.65,22.62,22.64,19646.0,16.6032,16.6252,16.6032,16.6179,19646.0
2019-11-11 14:45:00,22.64,22.65,22.61,22.64,25930.0,16.6179,16.6252,16.5959,16.6179,25930.0
2019-11-11 14:50:00,22.64,22.64,22.59,22.6,28562.0,16.6179,16.6179,16.5812,16.5885,28562.0
2019-11-11 14:55:00,22.6,22.6,22.55,22.55,21069.0,16.5885,16.5885,16.5518,16.5518,21069.0
2019-11-11 15:00:00,22.55,22.6,22.55,22.57,42239.0,16.5518,16.5885,16.5518,16.5665,42239.0
2019-11-11 15:05:00,22.58,22.58,22.53,22.54,42253.0,16.5738,16.5738,16.5371,16.5445,42253.0
2019-11-11 15:10:00,22.54,22.54,22.51,22.52,32983.0,16.5445,16.5445,16.5225,16.5298,32983.0
2019-11-11 15:15:00,22.51,22.54,22.49,22.53,77903.0,16.5225,16.5445,16.5078,16.5371,77903.0
2019-11-11 15:20:00,22.53,22.55,22.5,22.51,40075.0,16.5371,16.5518,16.5151,16.5225,40075.0
2019-11-11 15:25:00,22.51,22.56,22.5,22.54,68023.0,16.5225,16.5592,16.5151,16.5445,68023.0
2019-11-11 15:30:00,22.55,22.59,22.55,22.57,66851.0,16.5518,16.5812,16.5518,16.5665,66851.0
2019-11-11 15:35:00,22.57,22.58,22.53,22.55,57620.0,16.5665,16.5738,16.5371,16.5518,57620.0
2019-11-11 15:40:00,22.55,22.56,22.52,22.53,79707.0,16.5518,16.5592,16.5298,16.5371,79707.0
2019-11-11 15:45:00,22.53,22.53,22.49,22.49,144805.0,16.5371,16.5371,16.5078,16.5078,144805.0
2019-11-11 15:50:00,22.49,22.52,22.48,22.51,202610.0,16.5078,16.5298,16.5004,16.5225,202610.0
2019-11-11 15:55:00,22.51,22.56,22.5,22.52,292478.0,16.5225,16.5592,16.5151,16.5298,292478.0
2019-11-12 09:30:00,22.74,22.75,22.55,22.71,143328.0,16.6913,16.6986,16.5518,16.6693,143328.0
2019-11-12 09:35:00,22.7,22.7,22.52,22.55,96545.0,16.6619,16.6619,16.5298,16.5518,96545.0
2019-11-12 09:40:00,22.55,22.72,22.47,22.72,75767.0,16.5518,16.6766,16.4931,16.6766,75767.0
2019-11-12 09:45:00,22.72,22.76,22.7,22.73,79678.0,16.6766,16.706,16.6619,16.6839,79678.0
2019-11-12 09:50:00,22.73,22.76,22.65,22.66,76980.0,16.6839,16.706,16.6252,16.6326,76980.0
2019-11-12 09:55:00,22.67,22.86,22.67,22.82,99589.0,16.6399,16.7794,16.6399,16.75,99589.0
2019-11-12 10:00:00,22.81,22.83,22.71,22.72,69699.0,16.7427,16.7573,16.6693,16.6766,69699.0
2019-11-12 10:05:00,22.71,22.74,22.64,22.73,95723.0,16.6693,16.6913,16.6179,16.6839,95723.0
2019-11-12 10:10:00,22.74,22.77,22.7,22.7,59275.0,16.6913,16.7133,16.6619,16.6619,59275.0
2019-11-12 10:15:00,22.71,22.76,22.7,22.74,34505.0,16.6693,16.706,16.6619,16.6913,34505.0
2019-11-12 10:20:00,22.74,22.83,22.74,22.81,25182.0,16.6913,16.7573,16.6913,16.7427,25182.0
2019-11-12 10:25:00,22.82,22.87,22.81,22.85,35883.0,16.75,16.7867,16.7427,16.772,35883.0
2019-11-12 10:30:00,22.84,22.96,22.84,22.95,46922.0,16.7647,16.8528,16.7647,16.8454,46922.0
2019-11-12 10:35:00,22.95,23.04,22.95,23.01,87546.0,16.8454,16.9115,16.8454,16.8895,87546.0
2019-11-12 10:40:00,23.01,23.05,22.96,22.98,94834.0,16.8895,16.9188,16.8528,16.8674,94834.0
2019-11-12 10:45:00,22.98,23.02,22.95,23.01,118957.0,16.8674,16.8968,16.8454,16.8895,118957.0
2019-11-12 10:50:00,23.0,23.03,22.98,22.98,130281.0,16.8821,16.9041,16.8674,16.8674,130281.0
2019-11-12 10:55:00,22.99,23.01,22.95,22.96,169608.0,16.8748,16.8895,16.8454,16.8528,169608.0
2019-11-12 11:00:00,22.96,22.97,22.94,22.96,73267.0,16.8528,16.8601,16.8381,16.8528,73267.0
2019-11-12 11:05:00,22.96,23.07,22.95,23.04,86367.0,16.8528,16.9335,16.8454,16.9115,86367.0
2019-11-12 11:10:00,23.03,23.04,22.99,23.0,56459.0,16.9041,16.9115,16.8748,16.8821,56459.0
2019-11-12 11:15:00,23.0,23.03,22.92,22.94,42833.0,16.8821,16.9041,16.8234,16.8381,42833.0
2019-11-12 11:20:00,22.94,22.95,22.87,22.9,42437.0,16.8381,16.8454,16.7867,16.8087,42437.0
2019-11-12 11:25:00,22.9,22.93,22.85,22.87,49100.0,16.8087,16.8307,16.772,16.7867,49100.0
2019-11-12 11:30:00,22.88,22.93,22.87,22.92,35059.0,16.794,16.8307,16.7867,16.8234,35059.0
2019-11-12 11:35:00,22.91,22.94,22.89,22.9,26803.0,16.8161,16.8381,16.8014,16.8087,26803.0
2019-11-12 11:40:00,22.9,22.9,22.84,22.86,34841.0,16.8087,16.8087,16.7647,16.7794,34841.0
2019-11-12 11:45:00,22.86,22.87,22.78,22.79,27728.0,16.7794,16.7867,16.7206,16.728,27728.0
2019-11-12 11:50:00,22.79,22.79,22.67,22.72,62177.0,16.728,16.728,16.6399,16.6766,62177.0
2019-11-12 11:55:00,22.72,22.74,22.69,22.72,33632.0,16.6766,16.6913,16.6546,16.6766,33632.0
2019-11-12 12:00:00,22.73,22.76,22.71,22.73,22261.0,16.6839,16.706,16.6693,16.6839,22261.0
2019-11-12 12:05:00,22.73,22.79,22.69,22.7,75967.0,16.6839,16.728,16.6546,16.6619,75967.0
2019-11-12 12:10:00,22.7,22.76,22.66,22.66,27140.0,16.6619,16.706,16.6326,16.6326,27140.0
2019-11-12 12:15:00,22.67,22.67,22.61,22.63,121103.0,16.6399,16.6399,16.5959,16.6105,121103.0
2019-11-12 12:20:00,22.62,22.68,22.6,22.64,45476.0,16.6032,16.6472,16.5885,16.6179,45476.0
2019-11-12 12:25:00,22.64,22.77,22.63,22.76,84035.0,16.6179,16.7133,16.6105,16.706,84035.0
2019-11-12 12:30:00,22.75,22.8,22.73,22.79,52976.0,16.6986,16.7353,16.6839,16.728,52976.0
2019-11-12 12:35:00,22.79,22.8,22.72,22.73,45315.0,16.728,16.7353,16.6766,16.6839,45315.0
2019-11-12 12:40:00,22.73,22.75,22.7,22.74,55123.0,16.6839,16.6986,16.6619,16.6913,55123.0
2019-11-12 12:45:00,22.74,22.75,22.71,22.71,37328.0,16.6913,16.6986,16.6693,16.6693,37328.0
2019-11-12 12:50:00,22.71,22.72,22.67,22.68,22210.0,16.6693,16.6766,16.6399,16.6472,22210.0
2019-11-12 12:55:00,22.68,22.74,22.68,22.69,22463.0,16.6472,16.6913,16.6472,16.6546,22463.0
2019-11-12 13:00:00,22.69,22.74,22.69,22.72,36895.0,16.6546,16.6913,16.6546,16.6766,36895.0
2019-11-12 13:05:00,22.72,22.79,22.71,22.78,29375.0,16.6766,16.728,16.6693,16.7206,29375.0
2019-11-12 13:10:00,22.79,22.83,22.77,22.77,76473.0,16.728,16.7573,16.7133,16.7133,76473.0
2019-11-12 13:15:00,22.77,22.77,22.73,22.77,33706.0,16.7133,16.7133,16.6839,16.7133,33706.0
2019-11-12 13:20:00,22.77,22.77,22.69,22.71,37711.0,16.7133,16.7133,16.6546,16.6693,37711.0
2019-11-12 13:25:00,22.72,22.72,22.63,22.64,37976.0,16.6766,16.6766,16.6105,16.6179,37976.0
2019-11-12 13:30:00,22.64,22.67,22.63,22.65,39858.0,16.6179,16.6399,16.6105,16.6252,39858.0
2019-11-12 13:35:00,22.66,22.67,22.63,22.66,68030.0,16.6326,16.6399,16.6105,16.6326,68030.0
2019-11-12 13:40:00,22.66,22.67,22.63,22.66,57863.0,16.6326,16.6399,16.6105,16.6326,57863.0
2019-11-12 13:45:00,22.66,22.66,22.62,22.64,39228.0,16.6326,16.6326,16.6032,16.6179,39228.0
2019-11-12 13:50:00,22.64,22.64,22.54,22.58,35809.0,16.6179,16.6179,16.5445,16.5738,35809.0
2019-11-12 13:55:00,22.57,22.6,22.56,22.57,34455.0,16.5665,16.5885,16.5592,16.5665,34455.0
2019-11-12 14:00:00,22.58,22.61,22.55,22.6,49751.0,16.5738,16.5959,16.5518,16.5885,49751.0
2019-11-12 14:05:00,22.59,22.62,22.54,22.55,26566.0,16.5812,16.6032,16.5445,16.5518,26566.0
2019-11-12 14:10:00,22.55,22.55,22.49,22.52,61666.0,16.5518,16.5518,16.5078,16.5298,61666.0
2019-11-12 14:15:00,22.52,22.52,22.45,22.47,46419.0,16.5298,16.5298,16.4784,16.4931,46419.0
2019-11-12 14:20:00,22.47,22.48,22.39,22.39,148583.0,16.4931,16.5004,16.4344,16.4344,148583.0
2019-11-12 14:25:00,22.39,22.39,22.27,22.31,230606.0,16.4344,16.4344,16.3463,16.3757,230606.0
2019-11-12 14:30:00,22.31,22.33,22.26,22.26,118472.0,16.3757,16.3903,16.339,16.339,118472.0
2019-11-12 14:35:00,22.27,22.27,22.21,22.23,114216.0,16.3463,16.3463,16.3023,16.3169,114216.0
2019-11-12 14:40:00,22.23,22.24,22.19,22.2,58112.0,16.3169,16.3243,16.2876,16.2949,58112.0
2019-11-12 14:45:00,22.2,22.22,22.17,22.19,63955.0,16.2949,16.3096,16.2729,16.2876,63955.0
2019-11-12 14:50:00,22.18,22.21,22.16,22.18,79819.0,16.2802,16.3023,16.2656,16.2802,79819.0
2019-11-12 14:55:00,22.18,22.28,22.17,22.24,86587.0,16.2802,16.3536,16.2729,16.3243,86587.0
2019-11-12 15:00:00,22.25,22.27,22.23,22.27,71131.0,16.3316,16.3463,16.3169,16.3463,71131.0
2019-11-12 15:05:00,22.27,22.28,22.22,22.23,65917.0,16.3463,16.3536,16.3096,16.3169,65917.0
2019-11-12 15:10:00,22.23,22.25,22.19,22.2,56360.0,16.3169,16.3316,16.2876,16.2949,56360.0
2019-11-12 15:15:00,22.2,22.23,22.18,22.21,47138.0,16.2949,16.3169,16.2802,16.3023,47138.0
2019-11-12 15:20:00,22.22,22.23,22.17,22.2,72166.0,16.3096,16.3169,16.2729,16.2949,72166.0
2019-11-12 15:25:00,22.2,22.24,22.18,22.23,50744.0,16.2949,16.3243,16.2802,16.3169,50744.0
2019-11-12 15:30:00,22.22,22.28,22.22,22.26,73829.0,16.3096,16.3536,16.3096,16.339,73829.0
2019-11-12 15:35:00,22.26,22.34,22.25,22.33,109396.0,16.339,16.3977,16.3316,16.3903,109396.0
2019-11-12 15:40:00,22.33,22.35,22.3,22.32,94513.0,16.3903,16.405,16.3683,16.383,94513.0
2019-11-12 15:45:00,22.32,22.32,22.28,22.32,112710.0,16.383,16.383,16.3536,16.383,112710.0
2019-11-12 15:50:00,22.32,22.35,22.29,22.34,191477.0,16.383,16.405,16.361,16.3977,191477.0
2019-11-12 15:55:00,22.35,22.38,22.29,22.37,408028.0,16.405,16.427,16.361,16.4197,408028.0
2019-11-13 09:30:00,22.21,22.27,22.02,22.27,97915.0,16.3023,16.3463,16.1628,16.3463,97915.0
2019-11-13 09:35:00,22.28,22.34,22.22,22.27,79270.0,16.3536,16.3977,16.3096,16.3463,79270.0
2019-11-13 09:40:00,22.26,22.3,22.16,22.19,42235.0,16.339,16.3683,16.2656,16.2876,42235.0
2019-11-13 09:45:00,22.19,22.34,22.16,22.23,49497.0,16.2876,16.3977,16.2656,16.3169,49497.0
2019-11-13 09:50:00,22.23,22.34,22.2,22.32,55015.0,16.3169,16.3977,16.2949,16.383,55015.0
2019-11-13 09:55:00,22.32,22.32,22.26,22.27,24901.0,16.383,16.383,16.339,16.3463,24901.0
2019-11-13 10:00:00,22.27,22.32,22.22,22.25,36031.0,16.3463,16.383,16.3096,16.3316,36031.0
2019-11-13 10:05:00,22.24,22.29,22.21,22.26,37302.0,16.3243,16.361,16.3023,16.339,37302.0
2019-11-13 10:10:00,22.27,22.27,22.18,22.19,30709.0,16.3463,16.3463,16.2802,16.2876,30709.0
2019-11-13 10:15:00,22.18,22.2,22.13,22.18,39966.0,16.2802,16.2949,16.2435,16.2802,39966.0
2019-11-13 10:20:00,22.17,22.19,22.09,22.1,44852.0,16.2729,16.2876,16.2142,16.2215,44852.0
2019-11-13 10:25:00,22.1,22.1,21.99,22.02,59760.0,16.2215,16.2215,16.1408,16.1628,59760.0
2019-11-13 10:30:00,22.02,22.03,21.91,21.96,85292.0,16.1628,16.1701,16.0821,16.1188,85292.0
2019-11-13 10:35:00,21.95,22.03,21.94,22.02,79357.0,16.1114,16.1701,16.1041,16.1628,79357.0
2019-11-13 10:40:00,22.01,22.04,21.95,22.0,84740.0,16.1555,16.1775,16.1114,16.1481,84740.0
2019-11-13 10:45:00,22.0,22.04,21.99,22.02,50427.0,16.1481,16.1775,16.1408,16.1628,50427.0
2019-11-13 10:50:00,22.02,22.03,21.89,21.89,72082.0,16.1628,16.1701,16.0674,16.0674,72082.0
2019-11-13 10:55:00,21.89,21.89,21.81,21.84,218724.0,16.0674,16.0674,16.0087,16.0307,218724.0
2019-11-13 11:00:00,21.84,21.9,21.83,21.88,30646.0,16.0307,16.0747,16.0233,16.06,30646.0
2019-11-13 11:05:00,21.88,21.98,21.85,21.97,93991.0,16.06,16.1334,16.038,16.1261,93991.0
2019-11-13 11:10:00,21.96,21.98,21.91,21.92,42334.0,16.1188,16.1334,16.0821,16.0894,42334.0
2019-11-13 11:15:00,21.93,21.99,21.92,21.95,46179.0,16.0967,16.1408,16.0894,16.1114,46179.0
2019-11-13 11:20:00,21.96,22.01,21.96,21.98,48035.0,16.1188,16.1555,16.1188,16.1334,48035.0
2019-11-13 11:25:00,21.98,22.0,21.94,21.95,29690.0,16.1334,16.1481,16.1041,16.1114,29690.0
2019-11-13 11:30:00,21.96,22.03,21.96,22.02,35064.0,16.1188,16.1701,16.1188,16.1628,35064.0
2019-11-13 11:35:00,22.02,22.08,22.01,22.05,43854.0,16.1628,16.2068,16.1555,16.1848,43854.0
2019-11-13 11:40:00,22.05,22.13,22.03,22.12,35710.0,16.1848,16.2435,16.1701,16.2362,35710.0
2019-11-13 11:45:00,22.12,22.12,22.05,22.08,27276.0,16.2362,16.2362,16.1848,16.2068,27276.0
2019-11-13 11:50:00,22.09,22.09,22.01,22.03,21169.0,16.2142,16.2142,16.1555,16.1701,21169.0
2019-11-13 11:55:00,22.03,22.06,22.0,22.01,51434.0,16.1701,16.1922,16.1481,16.1555,51434.0
2019-11-13 12:00:00,22.01,22.04,21.94,21.95,42392.0,16.1555,16.1775,16.1041,16.1114,42392.0
2019-11-13 12:05:00,21.95,21.96,21.9,21.91,26938.0,16.1114,16.1188,16.0747,16.0821,26938.0
2019-11-13 12:10:00,21.92,21.94,21.9,21.92,48319.0,16.0894,16.1041,16.0747,16.0894,48319.0
2019-11-13 12:15:00,21.92,21.97,21.9,21.94,48818.0,16.0894,16.1261,16.0747,16.1041,48818.0
2019-11-13 12:20:00,21.95,21.96,21.91,21.95,24142.0,16.1114,16.1188,16.0821,16.1114,24142.0
2019-11-13 12:25:00,21.95,21.96,21.91,21.92,20604.0,16.1114,16.1188,16.0821,16.0894,20604.0
2019-11-13 12:30:00,21.92,21.97,21.91,21.96,20918.0,16.0894,16.1261,16.0821,16.1188,20918.0
2019-11-13 12:35:00,21.96,22.01,21.96,21.99,30185.0,16.1188,16.1555,16.1188,16.1408,30185.0
2019-11-13 12:40:00,21.99,21.99,21.96,21.98,15483.0,16.1408,16.1408,16.1188,16.1334,15483.0
2019-11-13 12:45:00,21.99,22.02,21.97,22.02,16959.0,16.1408,16.1628,16.1261,16.1628,16959.0
2019-11-13 12:50:00,22.02,22.06,21.99,22.0,29704.0,16.1628,16.1922,16.1408,16.1481,29704.0
2019-11-13 12:55:00,21.99,22.01,21.96,21.98,46261.0,16.1408,16.1555,16.1188,16.1334,46261.0
2019-11-13 13:00:00,21.98,22.03,21.97,21.98,24046.0,16.1334,16.1701,16.1261,16.1334,24046.0
2019-11-13 13:05:00,21.98,22.0,21.91,21.92,30006.0,16.1334,16.1481,16.0821,16.0894,30006.0
2019-11-13 13:10:00,21.91,21.91,21.84,21.89,73673.0,16.0821,16.0821,16.0307,16.0674,73673.0
2019-11-13 13:15:00,21.89,21.9,21.87,21.89,27099.0,16.0674,16.0747,16.0527,16.0674,27099.0
2019-11-13 13:20:00,21.89,21.89,21.86,21.87,43799.0,16.0674,16.0674,16.0454,16.0527,43799.0
2019-11-13 13:25:00,21.87,21.9,21.85,21.89,28480.0,16.0527,16.0747,16.038,16.0674,28480.0
2019-11-13 13:30:00,21.9,21.91,21.85,21.87,99188.0,16.0747,16.0821,16.038,16.0527,99188.0
2019-11-13 13:35:00,21.87,21.87,21.82,21.83,43236.0,16.0527,16.0527,16.016,16.0233,43236.0
2019-11-13 13:40:00,21.83,21.83,21.77,21.78,34014.0,16.0233,16.0233,15.9793,15.9866,34014.0
2019-11-13 13:45:00,21.78,21.83,21.78,21.81,34534.0,15.9866,16.0233,15.9866,16.0087,34534.0
2019-11-13 13:50:00,21.82,21.84,21.79,21.8,41166.0,16.016,16.0307,15.994,16.0013,41166.0
2019-11-13 13:55:00,21.8,21.83,21.69,21.71,166997.0,16.0013,16.0233,15.9206,15.9353,166997.0
2019-11-13 14:00:00,21.71,21.72,21.64,21.69,68634.0,15.9353,15.9426,15.8839,15.9206,68634.0
2019-11-13 14:05:00,21.69,21.7,21.66,21.67,48422.0,15.9206,15.9279,15.8986,15.9059,48422.0
2019-11-13 14:10:00,21.67,21.67,21.58,21.6,51820.0,15.9059,15.9059,15.8398,15.8545,51820.0
2019-11-13 14:15:00,21.6,21.63,21.59,21.59,56419.0,15.8545,15.8765,15.8472,15.8472,56419.0
2019-11-13 14:20:00,21.59,21.62,21.58,21.62,23764.0,15.8472,15.8692,15.8398,15.8692,23764.0
2019-11-13 14:25:00,21.62,21.63,21.55,21.55,152782.0,15.8692,15.8765,15.8178,15.8178,152782.0
2019-11-13 14:30:00,21.56,21.58,21.54,21.57,56796.0,15.8252,15.8398,15.8105,15.8325,56796.0
2019-11-13 14:35:00,21.56,21.59,21.55,21.59,57338.0,15.8252,15.8472,15.8178,15.8472,57338.0
2019-11-13 14:40:00,21.58,21.68,21.57,21.66,60878.0,15.8398,15.9132,15.8325,15.8986,60878.0
2019-11-13 14:45:00,21.66,21.68,21.61,21.61,80560.0,15.8986,15.9132,15.8619,15.8619,80560.0
2019-11-13 14:50:00,21.62,21.69,21.61,21.65,107494.0,15.8692,15.9206,15.8619,15.8912,107494.0
2019-11-13 14:55:00,21.64,21.67,21.63,21.64,49376.0,15.8839,15.9059,15.8765,15.8839,49376.0
2019-11-13 15:00:00,21.64,21.64,21.59,21.6,56404.0,15.8839,15.8839,15.8472,15.8545,56404.0
2019-11-13 15:05:00,21.6,21.61,21.59,21.6,38427.0,15.8545,15.8619,15.8472,15.8545,38427.0
2019-11-13 15:10:00,21.59,21.6,21.57,21.58,61622.0,15.8472,15.8545,15.8325,15.8398,61622.0
2019-11-13 15:15:00,21.57,21.58,21.54,21.57,86204.0,15.8325,15.8398,15.8105,15.8325,86204.0
2019-11-13 15:20:00,21.57,21.59,21.56,21.57,60359.0,15.8325,15.8472,15.8252,15.8325,60359.0
2019-11-13 15:25:00,21.57,21.6,21.55,21.57,66695.0,15.8325,15.8545,15.8178,15.8325,66695.0
2019-11-13 15:30:00,21.57,21.62,21.56,21.62,131230.0,15.8325,15.8692,15.8252,15.8692,131230.0
2019-11-13 15:35:00,21.62,21.63,21.54,21.55,139631.0,15.8692,15.8765,15.8105,15.8178,139631.0
2019-11-13 15:40:00,21.54,21.6,21.53,21.59,88122.0,15.8105,15.8545,15.8031,15.8472,88122.0
2019-11-13 15:45:00,21.58,21.65,21.58,21.65,160988.0,15.8398,15.8912,15.8398,15.8912,160988.0
2019-11-13 15:50:00,21.64,21.65,21.59,21.59,158691.0,15.8839,15.8912,15.8472,15.8472,158691.0
2019-11-13 15:55:00,21.6,21.65,21.59,21.62,399143.0,15.8545,15.8912,15.8472,15.8692,399143.0
2019-11-14 09:30:00,21.7,21.95,21.66,21.93,60141.0,15.9279,16.1114,15.8986,16.0967,60141.0
2019-11-14 09:35:00,21.93,21.95,21.81,21.87,83069.0,16.0967,16.1114,16.0087,16.0527,83069.0
2019-11-14 09:40:00,21.86,21.9,21.76,21.79,43421.0,16.0454,16.0747,15.972,15.994,43421.0
2019-11-14 09:45:00,21.8,21.85,21.78,21.85,139702.0,16.0013,16.038,15.9866,16.038,139702.0
2019-11-14 09:50:00,21.86,21.86,21.79,21.81,55658.0,16.0454,16.0454,15.994,16.0087,55658.0
2019-11-14 09:55:00,21.81,21.83,21.73,21.76,55553.0,16.0087,16.0233,15.9499,15.972,55553.0
2019-11-14 10:00:00,21.76,21.83,21.74,21.8,60782.0,15.972,16.0233,15.9573,16.0013,60782.0
2019-11-14 10:05:00,21.8,21.82,21.74,21.78,108344.0,16.0013,16.016,15.9573,15.9866,108344.0
2019-11-14 10:10:00,21.77,21.82,21.76,21.78,53722.0,15.9793,16.016,15.972,15.9866,53722.0
2019-11-14 10:15:00,21.79,21.84,21.76,21.82,44501.0,15.994,16.0307,15.972,16.016,44501.0
2019-11-14 10:20:00,21.83,21.92,21.82,21.84,45153.0,16.0233,16.0894,16.016,16.0307,45153.0
2019-11-14 10:25:00,21.84,21.85,21.8,21.82,22984.0,16.0307,16.038,16.0013,16.016,22984.0
2019-11-14 10:30:00,21.82,21.82,21.73,21.74,44265.0,16.016,16.016,15.9499,15.9573,44265.0
2019-11-14 10:35:00,21.74,21.77,21.71,21.73,37662.0,15.9573,15.9793,15.9353,15.9499,37662.0
2019-11-14 10:40:00,21.73,21.76,21.7,21.73,28974.0,15.9499,15.972,15.9279,15.9499,28974.0
2019-11-14 10:45:00,21.73,21.86,21.72,21.86,53651.0,15.9499,16.0454,15.9426,16.0454,53651.0
2019-11-14 10:50:00,21.85,22.02,21.85,21.98,100910.0,16.038,16.1628,16.038,16.1334,100910.0
2019-11-14 10:55:00,21.98,21.99,21.9,21.94,56951.0,16.1334,16.1408,16.0747,16.1041,56951.0
2019-11-14 11:00:00,21.93,21.98,21.84,21.98,246164.0,16.0967,16.1334,16.0307,16.1334,246164.0
2019-11-14 11:05:00,21.97,22.09,21.95,22.07,104772.0,16.1261,16.2142,16.1114,16.1995,104772.0
2019-11-14 11:10:00,22.06,22.11,22.0,22.05,55912.0,16.1922,16.2289,16.1481,16.1848,55912.0
2019-11-14 11:15:00,22.05,22.11,22.05,22.08,55467.0,16.1848,16.2289,16.1848,16.2068,55467.0
2019-11-14 11:20:00,22.07,22.1,21.98,21.98,113322.0,16.1995,16.2215,16.1334,16.1334,113322.0
2019-11-14 11:25:00,21.98,22.0,21.93,21.99,78354.0,16.1334,16.1481,16.0967,16.1408,78354.0
2019-11-14 11:30:00,21.99,22.05,21.99,21.99,31643.0,16.1408,16.1848,16.1408,16.1408,31643.0
2019-11-14 11:35:00,21.99,22.04,21.98,22.03,73705.0,16.1408,16.1775,16.1334,16.1701,73705.0
2019-11-14 11:40:00,22.03,22.03,21.94,21.96,69453.0,16.1701,16.1701,16.1041,16.1188,69453.0
2019-11-14 11:45:00,21.95,21.97,21.9,21.96,249215.0,16.1114,16.1261,16.0747,16.1188,249215.0
2019-11-14 11:50:00,21.95,21.95,21.87,21.92,57121.0,16.1114,16.1114,16.0527,16.0894,57121.0
2019-11-14 11:55:00,21.92,21.96,21.89,21.96,74551.0,16.0894,16.1188,16.0674,16.1188,74551.0
2019-11-14 12:00:00,21.96,21.99,21.94,21.95,27835.0,16.1188,16.1408,16.1041,16.1114,27835.0
2019-11-14 12:05:00,21.95,21.96,21.92,21.95,44247.0,16.1114,16.1188,16.0894,16.1114,44247.0
2019-11-14 12:10:00,21.94,21.99,21.93,21.96,79295.0,16.1041,16.1408,16.0967,16.1188,79295.0
2019-11-14 12:15:00,21.96,21.97,21.91,21.91,60987.0,16.1188,16.1261,16.0821,16.0821,60987.0
2019-11-14 12:20:00,21.91,21.91,21.83,21.87,36006.0,16.0821,16.0821,16.0233,16.0527,36006.0
2019-11-14 12:25:00,21.87,21.91,21.86,21.88,38834.0,16.0527,16.0821,16.0454,16.06,38834.0
2019-11-14 12:30:00,21.87,21.9,21.86,21.9,36766.0,16.0527,16.0747,16.0454,16.0747,36766.0
2019-11-14 12:35:00,21.89,21.95,21.89,21.93,43113.0,16.0674,16.1114,16.0674,16.0967,43113.0
2019-11-14 12:40:00,21.93,21.96,21.92,21.95,17397.0,16.0967,16.1188,16.0894,16.1114,17397.0
2019-11-14 12:45:00,21.95,21.96,21.92,21.96,31621.0,16.1114,16.1188,16.0894,16.1188,31621.0
2019-11-14 12:50:00,21.96,21.96,21.92,21.96,45665.0,16.1188,16.1188,16.0894,16.1188,45665.0
2019-11-14 12:55:00,21.96,21.97,21.94,21.97,22348.0,16.1188,16.1261,16.1041,16.1261,22348.0
2019-11-14 13:00:00,21.97,22.0,21.97,21.99,39005.0,16.1261,16.1481,16.1261,16.1408,39005.0
2019-11-14 13:05:00,21.99,21.99,21.9,21.9,22275.0,16.1408,16.1408,16.0747,16.0747,22275.0
2019-11-14 13:10:00,21.91,21.93,21.88,21.89,20030.0,16.0821,16.0967,16.06,16.0674,20030.0
2019-11-14 13:15:00,21.89,21.92,21.88,21.88,19737.0,16.0674,16.0894,16.06,16.06,19737.0
2019-11-14 13:20:00,21.87,21.88,21.85,21.86,27352.0,16.0527,16.06,16.038,16.0454,27352.0
2019-11-14 13:25:00,21.86,21.88,21.84,21.87,23738.0,16.0454,16.06,16.0307,16.0527,23738.0
2019-11-14 13:30:00,21.87,21.87,21.81,21.84,26699.0,16.0527,16.0527,16.0087,16.0307,26699.0
2019-11-14 13:35:00,21.84,21.85,21.83,21.84,12361.0,16.0307,16.038,16.0233,16.0307,12361.0
2019-11-14 13:40:00,21.84,21.87,21.78,21.79,18712.0,16.0307,16.0527,15.9866,15.994,18712.0
2019-11-14 13:45:00,21.78,21.81,21.77,21.79,25650.0,15.9866,16.0087,15.9793,15.994,25650.0
2019-11-14 13:50:00,21.78,21.8,21.74,21.76,24892.0,15.9866,16.0013,15.9573,15.972,24892.0
2019-11-14 13:55:00,21.75,21.76,21.64,21.73,85282.0,15.9646,15.972,15.8839,15.9499,85282.0
2019-11-14 14:00:00,21.73,21.79,21.7,21.77,25841.0,15.9499,15.994,15.9279,15.9793,25841.0
2019-11-14 14:05:00,21.78,21.81,21.76,21.8,27466.0,15.9866,16.0087,15.972,16.0013,27466.0
2019-11-14 14:10:00,21.8,21.84,21.79,21.84,42247.0,16.0013,16.0307,15.994,16.0307,42247.0
2019-11-14 14:15:00,21.84,21.86,21.82,21.82,54959.0,16.0307,16.0454,16.016,16.016,54959.0
2019-11-14 14:20:00,21.82,21.82,21.77,21.8,27809.0,16.016,16.016,15.9793,16.0013,27809.0
2019-11-14 14:25:00,21.8,21.81,21.78,21.8,19578.0,16.0013,16.0087,15.9866,16.0013,19578.0
2019-11-14 14:30:00,21.8,21.83,21.78,21.79,53992.0,16.0013,16.0233,15.9866,15.994,53992.0
2019-11-14 14:35:00,21.79,21.82,21.77,21.77,29863.0,15.994,16.016,15.9793,15.9793,29863.0
2019-11-14 14:40:00,21.77,21.78,21.73,21.76,39123.0,15.9793,15.9866,15.9499,15.972,39123.0
2019-11-14 14:45:00,21.76,21.78,21.73,21.77,38332.0,15.972,15.9866,15.9499,15.9793,38332.0
2019-11-14 14:50:00,21.77,21.79,21.73,21.73,25642.0,15.9793,15.994,15.9499,15.9499,25642.0
2019-11-14 14:55:00,21.73,21.78,21.73,21.77,33064.0,15.9499,15.9866,15.9499,15.9793,33064.0
2019-11-14 15:00:00,21.78,21.82,21.76,21.79,55181.0,15.9866,16.016,15.972,15.994,55181.0
2019-11-14 15:05:00,21.78,21.78,21.74,21.75,44071.0,15.9866,15.9866,15.9573,15.9646,44071.0
2019-11-14 15:10:00,21.75,21.77,21.72,21.75,81279.0,15.9646,15.9793,15.9426,15.9646,81279.0
2019-11-14 15:15:00,21.75,21.76,21.73,21.76,67023.0,15.9646,15.972,15.9499,15.972,67023.0
2019-11-14 15:20:00,21.75,21.82,21.75,21.81,97327.0,15.9646,16.016,15.9646,16.0087,97327.0
2019-11-14 15:25:00,21.82,21.82,21.78,21.79,42769.0,16.016,16.016,15.9866,15.994,42769.0
2019-11-14 15:30:00,21.8,21.81,21.76,21.79,73817.0,16.0013,16.0087,15.972,15.994,73817.0
2019-11-14 15:35:00,21.79,21.84,21.79,21.81,59095.0,15.994,16.0307,15.994,16.0087,59095.0
2019-11-14 15:40:00,21.82,21.83,21.79,21.82,75201.0,16.016,16.0233,15.994,16.016,75201.0
2019-11-14 15:45:00,21.82,21.84,21.78,21.79,161899.0,16.016,16.0307,15.9866,15.994,161899.0
2019-11-14 15:50:00,21.79,21.8,21.74,21.77,172105.0,15.994,16.0013,15.9573,15.9793,172105.0
2019-11-14 15:55:00,21.77,21.85,21.77,21.85,397465.0,15.9793,16.038,15.9793,16.038,397465.0
2019-11-15 09:30:00,22.04,22.37,22.01,22.36,173441.0,16.1775,16.4197,16.1555,16.4124,173441.0
2019-11-15 09:35:00,22.37,22.62,22.35,22.55,155948.0,16.4197,16.6032,16.405,16.5518,155948.0
2019-11-15 09:40:00,22.54,22.62,22.49,22.53,151880.0,16.5445,16.6032,16.5078,16.5371,151880.0
2019-11-15 09:45:00,22.54,22.58,22.36,22.41,153000.0,16.5445,16.5738,16.4124,16.4491,153000.0
2019-11-15 09:50:00,22.42,22.47,22.36,22.4,222396.0,16.4564,16.4931,16.4124,16.4417,222396.0
2019-11-15 09:55:00,22.4,22.48,22.34,22.43,171622.0,16.4417,16.5004,16.3977,16.4637,171622.0
2019-11-15 10:00:00,22.42,22.46,22.38,22.44,68553.0,16.4564,16.4858,16.427,16.4711,68553.0
2019-11-15 10:05:00,22.43,22.48,22.42,22.45,53643.0,16.4637,16.5004,16.4564,16.4784,53643.0
2019-11-15 10:10:00,22.45,22.49,22.37,22.49,423754.0,16.4784,16.5078,16.4197,16.5078,423754.0
2019-11-15 10:15:00,22.49,22.53,22.45,22.46,115334.0,16.5078,16.5371,16.4784,16.4858,115334.0
2019-11-15 10:20:00,22.46,22.54,22.44,22.51,92967.0,16.4858,16.5445,16.4711,16.5225,92967.0
2019-11-15 10:25:00,22.52,22.55,22.48,22.5,97076.0,16.5298,16.5518,16.5004,16.5151,97076.0
2019-11-15 10:30:00,22.5,22.58,22.49,22.55,85674.0,16.5151,16.5738,16.5078,16.5518,85674.0
2019-11-15 10:35:00,22.55,22.55,22.48,22.48,58050.0,16.5518,16.5518,16.5004,16.5004,58050.0
2019-11-15 10:40:00,22.48,22.5,22.42,22.42,47189.0,16.5004,16.5151,16.4564,16.4564,47189.0
2019-11-15 10:45:00,22.42,22.45,22.41,22.45,37817.0,16.4564,16.4784,16.4491,16.4784,37817.0
2019-11-15 10:50:00,22.45,22.49,22.45,22.48,73183.0,16.4784,16.5078,16.4784,16.5004,73183.0
2019-11-15 10:55:00,22.48,22.58,22.47,22.55,69825.0,16.5004,16.5738,16.4931,16.5518,69825.0
2019-11-15 11:00:00,22.56,22.61,22.56,22.59,45509.0,16.5592,16.5959,16.5592,16.5812,45509.0
2019-11-15 11:05:00,22.6,22.62,22.56,22.58,65315.0,16.5885,16.6032,16.5592,16.5738,65315.0
2019-11-15 11:10:00,22.59,22.62,22.56,22.61,40340.0,16.5812,16.6032,16.5592,16.5959,40340.0
2019-11-15 11:15:00,22.61,22.64,22.59,22.63,68903.0,16.5959,16.6179,16.5812,16.6105,68903.0
2019-11-15 11:20:00,22.62,22.72,22.62,22.71,95597.0,16.6032,16.6766,16.6032,16.6693,95597.0
2019-11-15 11:25:00,22.7,22.73,22.67,22.71,107530.0,16.6619,16.6839,16.6399,16.6693,107530.0
2019-11-15 11:30:00,22.72,22.84,22.71,22.82,137324.0,16.6766,16.7647,16.6693,16.75,137324.0
2019-11-15 11:35:00,22.82,22.85,22.79,22.8,142554.0,16.75,16.772,16.728,16.7353,142554.0
2019-11-15 11:40:00,22.8,22.85,22.79,22.8,79236.0,16.7353,16.772,16.728,16.7353,79236.0
2019-11-15 11:45:00,22.8,22.83,22.76,22.83,51572.0,16.7353,16.7573,16.706,16.7573,51572.0
2019-11-15 11:50:00,22.82,22.84,22.76,22.77,51052.0,16.75,16.7647,16.706,16.7133,51052.0
2019-11-15 11:55:00,22.77,22.77,22.72,22.73,71438.0,16.7133,16.7133,16.6766,16.6839,71438.0
2019-11-15 12:00:00,22.74,22.76,22.73,22.74,59683.0,16.6913,16.706,16.6839,16.6913,59683.0
2019-11-15 12:05:00,22.73,22.79,22.73,22.78,46334.0,16.6839,16.728,16.6839,16.7206,46334.0
2019-11-15 12:10:00,22.79,22.79,22.69,22.73,52505.0,16.728,16.728,16.6546,16.6839,52505.0
2019-11-15 12:15:00,22.72,22.79,22.72,22.77,44963.0,16.6766,16.728,16.6766,16.7133,44963.0
2019-11-15 12:20:00,22.76,22.78,22.75,22.76,25648.0,16.706,16.7206,16.6986,16.706,25648.0
2019-11-15 12:25:00,22.75,22.76,22.66,22.67,32834.0,16.6986,16.706,16.6326,16.6399,32834.0
2019-11-15 12:30:00,22.67,22.67,22.62,22.63,27257.0,16.6399,16.6399,16.6032,16.6105,27257.0
2019-11-15 12:35:00,22.64,22.67,22.6,22.65,22969.0,16.6179,16.6399,16.5885,16.6252,22969.0
2019-11-15 12:40:00,22.64,22.68,22.64,22.67,24603.0,16.6179,16.6472,16.6179,16.6399,24603.0
2019-11-15 12:45:00,22.66,22.67,22.63,22.66,25100.0,16.6326,16.6399,16.6105,16.6326,25100.0
2019-11-15 12:50:00,22.66,22.68,22.64,22.65,28926.0,16.6326,16.6472,16.6179,16.6252,28926.0
2019-11-15 12:55:00,22.64,22.65,22.61,22.61,22647.0,16.6179,16.6252,16.5959,16.5959,22647.0
2019-11-15 13:00:00,22.61,22.63,22.56,22.63,47660.0,16.5959,16.6105,16.5592,16.6105,47660.0
2019-11-15 13:05:00,22.63,22.64,22.61,22.62,18142.0,16.6105,16.6179,16.5959,16.6032,18142.0
2019-11-15 13:10:00,22.62,22.62,22.59,22.62,23708.0,16.6032,16.6032,16.5812,16.6032,23708.0
2019-11-15 13:15:00,22.62,22.66,22.61,22.66,42802.0,16.6032,16.6326,16.5959,16.6326,42802.0
2019-11-15 13:20:00,22.65,22.65,22.63,22.64,20678.0,16.6252,16.6252,16.6105,16.6179,20678.0
2019-11-15 13:25:00,22.63,22.64,22.6,22.6,26399.0,16.6105,16.6179,16.5885,16.5885,26399.0
2019-11-15 13:30:00,22.6,22.62,22.57,22.58,26553.0,16.5885,16.6032,16.5665,16.5738,26553.0
2019-11-15 13:35:00,22.57,22.58,22.54,22.58,30058.0,16.5665,16.5738,16.5445,16.5738,30058.0
2019-11-15 13:40:00,22.58,22.6,22.55,22.6,29789.0,16.5738,16.5885,16.5518,16.5885,29789.0
2019-11-15 13:45:00,22.6,22.6,22.56,22.6,25221.0,16.5885,16.5885,16.5592,16.5885,25221.0
2019-11-15 13:50:00,22.6,22.6,22.58,22.59,49154.0,16.5885,16.5885,16.5738,16.5812,49154.0
2019-11-15 13:55:00,22.58,22.6,22.58,22.6,21669.0,16.5738,16.5885,16.5738,16.5885,21669.0
2019-11-15 14:00:00,22.59,22.62,22.58,22.62,59746.0,16.5812,16.6032,16.5738,16.6032,59746.0
2019-11-15 14:05:00,22.62,22.63,22.6,22.63,51918.0,16.6032,16.6105,16.5885,16.6105,51918.0
2019-11-15 14:10:00,22.63,22.63,22.59,22.6,160963.0,16.6105,16.6105,16.5812,16.5885,160963.0
2019-11-15 14:15:00,22.6,22.6,22.59,22.59,28986.0,16.5885,16.5885,16.5812,16.5812,28986.0
2019-11-15 14:20:00,22.6,22.61,22.54,22.54,146174.0,16.5885,16.5959,16.5445,16.5445,146174.0
2019-11-15 14:25:00,22.54,22.61,22.53,22.61,46223.0,16.5445,16.5959,16.5371,16.5959,46223.0
2019-11-15 14:30:00,22.6,22.65,22.6,22.65,32991.0,16.5885,16.6252,16.5885,16.6252,32991.0
2019-11-15 14:35:00,22.64,22.65,22.6,22.6,51481.0,16.6179,16.6252,16.5885,16.5885,51481.0
2019-11-15 14:40:00,22.6,22.61,22.57,22.6,28511.0,16.5885,16.5959,16.5665,16.5885,28511.0
2019-11-15 14:45:00,22.6,22.6,22.56,22.6,29148.0,16.5885,16.5885,16.5592,16.5885,29148.0
2019-11-15 14:50:00,22.59,22.6,22.58,22.6,14379.0,16.5812,16.5885,16.5738,16.5885,14379.0
2019-11-15 14:55:00,22.59,22.63,22.59,22.62,55675.0,16.5812,16.6105,16.5812,16.6032,55675.0
2019-11-15 15:00:00,22.62,22.63,22.58,22.59,56896.0,16.6032,16.6105,16.5738,16.5812,56896.0
2019-11-15 15:05:00,22.59,22.61,22.56,22.57,31868.0,16.5812,16.5959,16.5592,16.5665,31868.0
2019-11-15 15:10:00,22.57,22.59,22.55,22.58,32982.0,16.5665,16.5812,16.5518,16.5738,32982.0
2019-11-15 15:15:00,22.58,22.58,22.54,22.55,30330.0,16.5738,16.5738,16.5445,16.5518,30330.0
2019-11-15 15:20:00,22.54,22.54,22.45,22.46,52770.0,16.5445,16.5445,16.4784,16.4858,52770.0
2019-11-15 15:25:00,22.46,22.49,22.45,22.48,47995.0,16.4858,16.5078,16.4784,16.5004,47995.0
2019-11-15 15:30:00,22.48,22.48,22.41,22.42,80939.0,16.5004,16.5004,16.4491,16.4564,80939.0
2019-11-15 15:35:00,22.41,22.41,22.37,22.38,64626.0,16.4491,16.4491,16.4197,16.427,64626.0
2019-11-15 15:40:00,22.39,22.45,22.37,22.45,143478.0,16.4344,16.4784,16.4197,16.4784,143478.0
2019-11-15 15:45:00,22.44,22.5,22.44,22.48,87882.0,16.4711,16.5151,16.4711,16.5004,87882.0
2019-11-15 15:50:00,22.48,22.53,22.46,22.46,195384.0,16.5004,16.5371,16.4858,16.4858,195384.0
2019-11-15 15:55:00,22.47,22.57,22.46,22.57,405430.0,16.4931,16.5665,16.4858,16.5665,405430.0
2019-11-18 09:30:00,22.25,22.32,22.08,22.13,153594.0,16.3316,16.383,16.2068,16.2435,153594.0
2019-11-18 09:35:00,22.13,22.15,21.93,22.01,112689.0,16.2435,16.2582,16.0967,16.1555,112689.0
2019-11-18 09:40:00,22.01,22.03,21.93,21.94,92559.0,16.1555,16.1701,16.0967,16.1041,92559.0
2019-11-18 09:45:00,21.93,21.93,21.81,21.86,87732.0,16.0967,16.0967,16.0087,16.0454,87732.0
2019-11-18 09:50:00,21.86,21.88,21.8,21.8,74621.0,16.0454,16.06,16.0013,16.0013,74621.0
2019-11-18 09:55:00,21.8,21.89,21.79,21.89,55219.0,16.0013,16.0674,15.994,16.0674,55219.0
2019-11-18 10:00:00,21.89,21.89,21.81,21.88,46794.0,16.0674,16.0674,16.0087,16.06,46794.0
2019-11-18 10:05:00,21.88,21.91,21.81,21.84,85576.0,16.06,16.0821,16.0087,16.0307,85576.0
2019-11-18 10:10:00,21.83,21.86,21.78,21.79,72343.0,16.0233,16.0454,15.9866,15.994,72343.0
2019-11-18 10:15:00,21.78,21.78,21.6,21.63,101381.0,15.9866,15.9866,15.8545,15.8765,101381.0
2019-11-18 10:20:00,21.63,21.71,21.62,21.66,62502.0,15.8765,15.9353,15.8692,15.8986,62502.0
2019-11-18 10:25:00,21.66,21.72,21.65,21.68,56417.0,15.8986,15.9426,15.8912,15.9132,56417.0
2019-11-18 10:30:00,21.67,21.71,21.63,21.7,44620.0,15.9059,15.9353,15.8765,15.9279,44620.0
2019-11-18 10:35:00,21.7,21.79,21.69,21.77,72102.0,15.9279,15.994,15.9206,15.9793,72102.0
2019-11-18 10:40:00,21.78,21.8,21.72,21.75,49971.0,15.9866,16.0013,15.9426,15.9646,49971.0
2019-11-18 10:45:00,21.75,21.78,21.7,21.71,46996.0,15.9646,15.9866,15.9279,15.9353,46996.0
2019-11-18 10:50:00,21.71,21.74,21.69,21.71,50303.0,15.9353,15.9573,15.9206,15.9353,50303.0
2019-11-18 10:55:00,21.7,21.75,21.69,21.73,39392.0,15.9279,15.9646,15.9206,15.9499,39392.0
2019-11-18 11:00:00,21.73,21.8,21.73,21.8,78165.0,15.9499,16.0013,15.9499,16.0013,78165.0
2019-11-18 11:05:00,21.8,21.81,21.69,21.7,103034.0,16.0013,16.0087,15.9206,15.9279,103034.0
2019-11-18 11:10:00,21.7,21.72,21.66,21.7,53854.0,15.9279,15.9426,15.8986,15.9279,53854.0
2019-11-18 11:15:00,21.7,21.75,21.68,21.7,27951.0,15.9279,15.9646,15.9132,15.9279,27951.0
2019-11-18 11:20:00,21.7,21.71,21.67,21.71,53709.0,15.9279,15.9353,15.9059,15.9353,53709.0
2019-11-18 11:25:00,21.71,21.73,21.65,21.66,47282.0,15.9353,15.9499,15.8912,15.8986,47282.0
2019-11-18 11:30:00,21.67,21.68,21.63,21.68,41328.0,15.9059,15.9132,15.8765,15.9132,41328.0
2019-11-18 11:35:00,21.68,21.68,21.62,21.63,80819.0,15.9132,15.9132,15.8692,15.8765,80819.0
2019-11-18 11:40:00,21.64,21.66,21.62,21.64,51477.0,15.8839,15.8986,15.8692,15.8839,51477.0
2019-11-18 11:45:00,21.64,21.7,21.62,21.7,52144.0,15.8839,15.9279,15.8692,15.9279,52144.0
2019-11-18 11:50:00,21.7,21.73,21.68,21.72,41000.0,15.9279,15.9499,15.9132,15.9426,41000.0
2019-11-18 11:55:00,21.72,21.75,21.69,21.75,79458.0,15.9426,15.9646,15.9206,15.9646,79458.0
2019-11-18 12:00:00,21.75,21.79,21.74,21.74,51667.0,15.9646,15.994,15.9573,15.9573,51667.0
2019-11-18 12:05:00,21.74,21.76,21.74,21.75,81812.0,15.9573,15.972,15.9573,15.9646,81812.0
2019-11-18 12:10:00,21.75,21.78,21.73,21.76,55770.0,15.9646,15.9866,15.9499,15.972,55770.0
2019-11-18 12:15:00,21.76,21.82,21.76,21.78,46180.0,15.972,16.016,15.972,15.9866,46180.0
2019-11-18 12:20:00,21.78,21.8,21.76,21.79,40196.0,15.9866,16.0013,15.972,15.994,40196.0
2019-11-18 12:25:00,21.79,21.8,21.73,21.73,29007.0,15.994,16.0013,15.9499,15.9499,29007.0
2019-11-18 12:30:00,21.73,21.81,21.73,21.8,39712.0,15.9499,16.0087,15.9499,16.0013,39712.0
2019-11-18 12:35:00,21.8,21.84,21.78,21.82,19136.0,16.0013,16.0307,15.9866,16.016,19136.0
2019-11-18 12:40:00,21.83,21.84,21.78,21.79,28144.0,16.0233,16.0307,15.9866,15.994,28144.0
2019-11-18 12:45:00,21.79,21.81,21.76,21.77,28274.0,15.994,16.0087,15.972,15.9793,28274.0
2019-11-18 12:50:00,21.77,21.78,21.76,21.76,22345.0,15.9793,15.9866,15.972,15.972,22345.0
2019-11-18 12:55:00,21.77,21.81,21.75,21.81,32891.0,15.9793,16.0087,15.9646,16.0087,32891.0
2019-11-18 13:00:00,21.81,21.82,21.79,21.82,35214.0,16.0087,16.016,15.994,16.016,35214.0
2019-11-18 13:05:00,21.82,21.82,21.77,21.77,37344.0,16.016,16.016,15.9793,15.9793,37344.0
2019-11-18 13:10:00,21.78,21.78,21.66,21.7,65504.0,15.9866,15.9866,15.8986,15.9279,65504.0
2019-11-18 13:15:00,21.7,21.72,21.69,21.72,16840.0,15.9279,15.9426,15.9206,15.9426,16840.0
2019-11-18 13:20:00,21.71,21.73,21.71,21.73,14247.0,15.9353,15.9499,15.9353,15.9499,14247.0
2019-11-18 13:25:00,21.73,21.75,21.72,21.75,33099.0,15.9499,15.9646,15.9426,15.9646,33099.0
2019-11-18 13:30:00,21.74,21.76,21.72,21.75,40442.0,15.9573,15.972,15.9426,15.9646,40442.0
2019-11-18 13:35:00,21.75,21.75,21.72,21.75,21031.0,15.9646,15.9646,15.9426,15.9646,21031.0
2019-11-18 13:40:00,21.75,21.77,21.71,21.71,48109.0,15.9646,15.9793,15.9353,15.9353,48109.0
2019-11-18 13:45:00,21.71,21.73,21.7,21.71,40006.0,15.9353,15.9499,15.9279,15.9353,40006.0
2019-11-18 13:50:00,21.71,21.72,21.67,21.72,36974.0,15.9353,15.9426,15.9059,15.9426,36974.0
2019-11-18 13:55:00,21.72,21.75,21.71,21.73,28421.0,15.9426,15.9646,15.9353,15.9499,28421.0
2019-11-18 14:00:00,21.73,21.74,21.71,21.73,19184.0,15.9499,15.9573,15.9353,15.9499,19184.0
2019-11-18 14:05:00,21.73,21.75,21.72,21.75,13881.0,15.9499,15.9646,15.9426,15.9646,13881.0
2019-11-18 14:10:00,21.75,21.79,21.74,21.76,48691.0,15.9646,15.994,15.9573,15.972,48691.0
2019-11-18 14:15:00,21.76,21.83,21.75,21.83,64674.0,15.972,16.0233,15.9646,16.0233,64674.0
2019-11-18 14:20:00,21.83,21.86,21.81,21.85,37034.0,16.0233,16.0454,16.0087,16.038,37034.0
2019-11-18 14:25:00,21.85,21.91,21.85,21.9,62929.0,16.038,16.0821,16.038,16.0747,62929.0
2019-11-18 14:30:00,21.9,21.93,21.87,21.93,46056.0,16.0747,16.0967,16.0527,16.0967,46056.0
2019-11-18 14:35:00,21.92,21.93,21.86,21.89,38496.0,16.0894,16.0967,16.0454,16.0674,38496.0
2019-11-18 14:40:00,21.89,21.91,21.86,21.89,65776.0,16.0674,16.0821,16.0454,16.0674,65776.0
2019-11-18 14:45:00,21.89,21.9,21.87,21.89,44115.0,16.0674,16.0747,16.0527,16.0674,44115.0
2019-11-18 14:50:00,21.88,21.9,21.87,21.87,65339.0,16.06,16.0747,16.0527,16.0527,65339.0
2019-11-18 14:55:00,21.88,21.9,21.86,21.89,72850.0,16.06,16.0747,16.0454,16.0674,72850.0
2019-11-18 15:00:00,21.89,21.94,21.89,21.91,28389.0,16.0674,16.1041,16.0674,16.0821,28389.0
2019-11-18 15:05:00,21.91,21.92,21.85,21.87,118886.0,16.0821,16.0894,16.038,16.0527,118886.0
2019-11-18 15:10:00,21.87,21.91,21.86,21.91,63780.0,16.0527,16.0821,16.0454,16.0821,63780.0
2019-11-18 15:15:00,21.91,21.92,21.89,21.91,52567.0,16.0821,16.0894,16.0674,16.0821,52567.0
2019-11-18 15:20:00,21.91,21.93,21.9,21.93,44069.0,16.0821,16.0967,16.0747,16.0967,44069.0
2019-11-18 15:25:00,21.93,21.96,21.9,21.91,74044.0,16.0967,16.1188,16.0747,16.0821,74044.0
2019-11-18 15:30:00,21.92,21.94,21.9,21.91,41331.0,16.0894,16.1041,16.0747,16.0821,41331.0
2019-11-18 15:35:00,21.92,21.92,21.87,21.9,104569.0,16.0894,16.0894,16.0527,16.0747,104569.0
2019-11-18 15:40:00,21.9,21.95,21.89,21.95,76810.0,16.0747,16.1114,16.0674,16.1114,76810.0
2019-11-18 15:45:00,21.95,21.95,21.9,21.92,85472.0,16.1114,16.1114,16.0747,16.0894,85472.0
2019-11-18 15:50:00,21.91,21.96,21.9,21.96,161230.0,16.0821,16.1188,16.0747,16.1188,161230.0
2019-11-18 15:55:00,21.96,21.97,21.93,21.96,389406.0,16.1188,16.1261,16.0967,16.1188,389406.0
2019-11-19 09:30:00,21.84,21.89,21.64,21.7,67056.0,16.0307,16.0674,15.8839,15.9279,67056.0
2019-11-19 09:35:00,21.68,21.68,21.51,21.53,137298.0,15.9132,15.9132,15.7885,15.8031,137298.0
2019-11-19 09:40:00,21.53,21.53,21.37,21.42,120957.0,15.8031,15.8031,15.6857,15.7224,120957.0
2019-11-19 09:45:00,21.42,21.51,21.37,21.47,52053.0,15.7224,15.7885,15.6857,15.7591,52053.0
2019-11-19 09:50:00,21.48,21.52,21.4,21.48,110515.0,15.7664,15.7958,15.7077,15.7664,110515.0
2019-11-19 09:55:00,21.49,21.59,21.47,21.55,191703.0,15.7738,15.8472,15.7591,15.8178,191703.0
2019-11-19 10:00:00,21.55,21.59,21.42,21.42,169311.0,15.8178,15.8472,15.7224,15.7224,169311.0
2019-11-19 10:05:00,21.43,21.52,21.39,21.52,201260.0,15.7297,15.7958,15.7004,15.7958,201260.0
2019-11-19 10:10:00,21.51,21.63,21.51,21.6,109222.0,15.7885,15.8765,15.7885,15.8545,109222.0
2019-11-19 10:15:00,21.61,21.61,21.46,21.49,54813.0,15.8619,15.8619,15.7518,15.7738,54813.0
2019-11-19 10:20:00,21.5,21.54,21.48,21.48,51281.0,15.7811,15.8105,15.7664,15.7664,51281.0
2019-11-19 10:25:00,21.49,21.54,21.42,21.45,48482.0,15.7738,15.8105,15.7224,15.7444,48482.0
2019-11-19 10:30:00,21.45,21.46,21.39,21.42,70895.0,15.7444,15.7518,15.7004,15.7224,70895.0
2019-11-19 10:35:00,21.41,21.42,21.21,21.31,188717.0,15.7151,15.7224,15.5683,15.6417,188717.0
2019-11-19 10:40:00,21.31,21.39,21.29,21.39,83331.0,15.6417,15.7004,15.627,15.7004,83331.0
2019-11-19 10:45:00,21.39,21.44,21.31,21.32,71356.0,15.7004,15.7371,15.6417,15.649,71356.0
2019-11-19 10:50:00,21.32,21.33,21.22,21.31,94713.0,15.649,15.6563,15.5756,15.6417,94713.0
2019-11-19 10:55:00,21.31,21.44,21.31,21.41,38926.0,15.6417,15.7371,15.6417,15.7151,38926.0
2019-11-19 11:00:00,21.42,21.42,21.34,21.34,44738.0,15.7224,15.7224,15.6637,15.6637,44738.0
2019-11-19 11:05:00,21.35,21.4,21.33,21.37,36855.0,15.671,15.7077,15.6563,15.6857,36855.0
2019-11-19 11:10:00,21.38,21.41,21.35,21.37,28145.0,15.693,15.7151,15.671,15.6857,28145.0
2019-11-19 11:15:00,21.37,21.42,21.34,21.41,31060.0,15.6857,15.7224,15.6637,15.7151,31060.0
2019-11-19 11:20:00,21.4,21.46,21.39,21.46,35586.0,15.7077,15.7518,15.7004,15.7518,35586.0
2019-11-19 11:25:00,21.45,21.45,21.4,21.43,37470.0,15.7444,15.7444,15.7077,15.7297,37470.0
2019-11-19 11:30:00,21.43,21.43,21.38,21.42,38026.0,15.7297,15.7297,15.693,15.7224,38026.0
2019-11-19 11:35:00,21.43,21.54,21.41,21.51,75320.0,15.7297,15.8105,15.7151,15.7885,75320.0
2019-11-19 11:40:00,21.52,21.56,21.45,21.46,63980.0,15.7958,15.8252,15.7444,15.7518,63980.0
2019-11-19 11:45:00,21.46,21.46,21.38,21.39,39030.0,15.7518,15.7518,15.693,15.7004,39030.0
2019-11-19 11:50:00,21.39,21.42,21.36,21.42,44975.0,15.7004,15.7224,15.6784,15.7224,44975.0
2019-11-19 11:55:00,21.42,21.47,21.4,21.46,49328.0,15.7224,15.7591,15.7077,15.7518,49328.0
2019-11-19 12:00:00,21.46,21.47,21.39,21.42,42554.0,15.7518,15.7591,15.7004,15.7224,42554.0
2019-11-19 12:05:00,21.43,21.48,21.4,21.48,59176.0,15.7297,15.7664,15.7077,15.7664,59176.0
2019-11-19 12:10:00,21.48,21.5,21.46,21.5,34637.0,15.7664,15.7811,15.7518,15.7811,34637.0
2019-11-19 12:15:00,21.5,21.6,21.49,21.56,82800.0,15.7811,15.8545,15.7738,15.8252,82800.0
2019-11-19 12:20:00,21.56,21.58,21.53,21.55,25781.0,15.8252,15.8398,15.8031,15.8178,25781.0
2019-11-19 12:25:00,21.55,21.56,21.51,21.55,23047.0,15.8178,15.8252,15.7885,15.8178,23047.0
2019-11-19 12:30:00,21.55,21.58,21.54,21.54,23027.0,15.8178,15.8398,15.8105,15.8105,23027.0
2019-11-19 12:35:00,21.54,21.54,21.5,21.52,15368.0,15.8105,15.8105,15.7811,15.7958,15368.0
2019-11-19 12:40:00,21.52,21.56,21.5,21.55,22007.0,15.7958,15.8252,15.7811,15.8178,22007.0
2019-11-19 12:45:00,21.54,21.57,21.53,21.55,15201.0,15.8105,15.8325,15.8031,15.8178,15201.0
2019-11-19 12:50:00,21.55,21.55,21.5,21.5,12509.0,15.8178,15.8178,15.7811,15.7811,12509.0
2019-11-19 12:55:00,21.5,21.54,21.5,21.53,17382.0,15.7811,15.8105,15.7811,15.8031,17382.0
2019-11-19 13:00:00,21.53,21.56,21.51,21.54,21862.0,15.8031,15.8252,15.7885,15.8105,21862.0
2019-11-19 13:05:00,21.54,21.59,21.52,21.59,27351.0,15.8105,15.8472,15.7958,15.8472,27351.0
2019-11-19 13:10:00,21.58,21.6,21.56,21.58,72516.0,15.8398,15.8545,15.8252,15.8398,72516.0
2019-11-19 13:15:00,21.57,21.59,21.54,21.55,34242.0,15.8325,15.8472,15.8105,15.8178,34242.0
2019-11-19 13:20:00,21.54,21.55,21.5,21.51,25178.0,15.8105,15.8178,15.7811,15.7885,25178.0
2019-11-19 13:25:00,21.51,21.56,21.49,21.56,25907.0,15.7885,15.8252,15.7738,15.8252,25907.0
2019-11-19 13:30:00,21.55,21.58,21.53,21.54,20631.0,15.8178,15.8398,15.8031,15.8105,20631.0
2019-11-19 13:35:00,21.54,21.54,21.48,21.51,27666.0,15.8105,15.8105,15.7664,15.7885,27666.0
2019-11-19 13:40:00,21.51,21.52,21.46,21.47,25953.0,15.7885,15.7958,15.7518,15.7591,25953.0
2019-11-19 13:45:00,21.48,21.55,21.46,21.55,87320.0,15.7664,15.8178,15.7518,15.8178,87320.0
2019-11-19 13:50:00,21.55,21.56,21.51,21.54,27430.0,15.8178,15.8252,15.7885,15.8105,27430.0
2019-11-19 13:55:00,21.54,21.56,21.51,21.52,26632.0,15.8105,15.8252,15.7885,15.7958,26632.0
2019-11-19 14:00:00,21.52,21.59,21.51,21.54,33328.0,15.7958,15.8472,15.7885,15.8105,33328.0
2019-11-19 14:05:00,21.55,21.56,21.53,21.54,37572.0,15.8178,15.8252,15.8031,15.8105,37572.0
2019-11-19 14:10:00,21.54,21.54,21.5,21.53,88884.0,15.8105,15.8105,15.7811,15.8031,88884.0
2019-11-19 14:15:00,21.53,21.55,21.47,21.48,102073.0,15.8031,15.8178,15.7591,15.7664,102073.0
2019-11-19 14:20:00,21.48,21.54,21.47,21.54,27896.0,15.7664,15.8105,15.7591,15.8105,27896.0
2019-11-19 14:25:00,21.55,21.55,21.51,21.55,86682.0,15.8178,15.8178,15.7885,15.8178,86682.0
2019-11-19 14:30:00,21.55,21.55,21.5,21.52,64997.0,15.8178,15.8178,15.7811,15.7958,64997.0
2019-11-19 14:35:00,21.52,21.55,21.51,21.53,31016.0,15.7958,15.8178,15.7885,15.8031,31016.0
2019-11-19 14:40:00,21.54,21.54,21.5,21.52,34249.0,15.8105,15.8105,15.7811,15.7958,34249.0
2019-11-19 14:45:00,21.52,21.58,21.51,21.56,41472.0,15.7958,15.8398,15.7885,15.8252,41472.0
2019-11-19 14:50:00,21.56,21.56,21.49,21.52,42383.0,15.8252,15.8252,15.7738,15.7958,42383.0
2019-11-19 14:55:00,21.52,21.53,21.5,21.53,34310.0,15.7958,15.8031,15.7811,15.8031,34310.0
2019-11-19 15:00:00,21.53,21.53,21.48,21.52,52874.0,15.8031,15.8031,15.7664,15.7958,52874.0
2019-11-19 15:05:00,21.51,21.54,21.5,21.52,53398.0,15.7885,15.8105,15.7811,15.7958,53398.0
2019-11-19 15:10:00,21.51,21.54,21.5,21.53,29765.0,15.7885,15.8105,15.7811,15.8031,29765.0
2019-11-19 15:15:00,21.53,21.54,21.48,21.5,41227.0,15.8031,15.8105,15.7664,15.7811,41227.0
2019-11-19 15:20:00,21.5,21.51,21.47,21.48,33109.0,15.7811,15.7885,15.7591,15.7664,33109.0
2019-11-19 15:25:00,21.48,21.5,21.47,21.48,47280.0,15.7664,15.7811,15.7591,15.7664,47280.0
2019-11-19 15:30:00,21.48,21.52,21.47,21.52,66095.0,15.7664,15.7958,15.7591,15.7958,66095.0
2019-11-19 15:35:00,21.51,21.54,21.5,21.52,56386.0,15.7885,15.8105,15.7811,15.7958,56386.0
2019-11-19 15:40:00,21.52,21.54,21.5,21.52,70333.0,15.7958,15.8105,15.7811,15.7958,70333.0
2019-11-19 15:45:00,21.52,21.53,21.5,21.52,153501.0,15.7958,15.8031,15.7811,15.7958,153501.0
2019-11-19 15:50:00,21.52,21.52,21.46,21.47,222745.0,15.7958,15.7958,15.7518,15.7591,222745.0
2019-11-19 15:55:00,21.47,21.51,21.47,21.48,256445.0,15.7591,15.7885,15.7591,15.7664,256445.0
2019-11-20 09:30:00,21.4,21.51,21.29,21.39,62425.0,15.7077,15.7885,15.627,15.7004,62425.0
2019-11-20 09:35:00,21.42,21.57,21.34,21.52,85385.0,15.7224,15.8325,15.6637,15.7958,85385.0
2019-11-20 09:40:00,21.52,21.53,21.45,21.52,57132.0,15.7958,15.8031,15.7444,15.7958,57132.0
2019-11-20 09:45:00,21.52,21.52,21.42,21.47,82801.0,15.7958,15.7958,15.7224,15.7591,82801.0
2019-11-20 09:50:00,21.47,21.52,21.44,21.46,51732.0,15.7591,15.7958,15.7371,15.7518,51732.0
2019-11-20 09:55:00,21.46,21.5,21.36,21.36,58234.0,15.7518,15.7811,15.6784,15.6784,58234.0
2019-11-20 10:00:00,21.36,21.42,21.32,21.35,66232.0,15.6784,15.7224,15.649,15.671,66232.0
2019-11-20 10:05:00,21.35,21.45,21.34,21.44,82920.0,15.671,15.7444,15.6637,15.7371,82920.0
2019-11-20 10:10:00,21.44,21.45,21.39,21.42,24834.0,15.7371,15.7444,15.7004,15.7224,24834.0
2019-11-20 10:15:00,21.41,21.42,21.31,21.39,46710.0,15.7151,15.7224,15.6417,15.7004,46710.0
2019-11-20 10:20:00,21.39,21.5,21.39,21.43,62386.0,15.7004,15.7811,15.7004,15.7297,62386.0
2019-11-20 10:25:00,21.42,21.51,21.42,21.51,57007.0,15.7224,15.7885,15.7224,15.7885,57007.0
2019-11-20 10:30:00,21.51,21.75,21.51,21.71,80175.0,15.7885,15.9646,15.7885,15.9353,80175.0
2019-11-20 10:35:00,21.71,21.81,21.71,21.76,54467.0,15.9353,16.0087,15.9353,15.972,54467.0
2019-11-20 10:40:00,21.76,21.78,21.62,21.63,35378.0,15.972,15.9866,15.8692,15.8765,35378.0
2019-11-20 10:45:00,21.63,21.77,21.62,21.74,33040.0,15.8765,15.9793,15.8692,15.9573,33040.0
2019-11-20 10:50:00,21.74,21.88,21.73,21.85,50435.0,15.9573,16.06,15.9499,16.038,50435.0
2019-11-20 10:55:00,21.85,21.86,21.79,21.82,36912.0,16.038,16.0454,15.994,16.016,36912.0
2019-11-20 11:00:00,21.82,21.99,21.82,21.97,111440.0,16.016,16.1408,16.016,16.1261,111440.0
2019-11-20 11:05:00,21.96,22.02,21.94,22.0,63705.0,16.1188,16.1628,16.1041,16.1481,63705.0
2019-11-20 11:10:00,22.01,22.01,21.96,22.01,45434.0,16.1555,16.1555,16.1188,16.1555,45434.0
2019-11-20 11:15:00,22.02,22.08,21.99,22.06,47773.0,16.1628,16.2068,16.1408,16.1922,47773.0
2019-11-20 11:20:00,22.06,22.22,22.05,22.2,80819.0,16.1922,16.3096,16.1848,16.2949,80819.0
2019-11-20 11:25:00,22.21,22.22,22.1,22.19,201368.0,16.3023,16.3096,16.2215,16.2876,201368.0
2019-11-20 11:30:00,22.2,22.32,22.19,22.3,182896.0,16.2949,16.383,16.2876,16.3683,182896.0
2019-11-20 11:35:00,22.29,22.37,22.23,22.3,80381.0,16.361,16.4197,16.3169,16.3683,80381.0
2019-11-20 11:40:00,22.3,22.33,22.23,22.25,100727.0,16.3683,16.3903,16.3169,16.3316,100727.0
2019-11-20 11:45:00,22.24,22.39,22.22,22.35,82807.0,16.3243,16.4344,16.3096,16.405,82807.0
2019-11-20 11:50:00,22.34,22.4,22.32,22.36,38119.0,16.3977,16.4417,16.383,16.4124,38119.0
2019-11-20 11:55:00,22.35,22.4,22.27,22.32,96554.0,16.405,16.4417,16.3463,16.383,96554.0
2019-11-20 12:00:00,22.33,22.43,22.3,22.41,101188.0,16.3903,16.4637,16.3683,16.4491,101188.0
2019-11-20 12:05:00,22.41,22.41,22.35,22.36,52176.0,16.4491,16.4491,16.405,16.4124,52176.0
2019-11-20 12:10:00,22.35,22.44,22.35,22.41,57075.0,16.405,16.4711,16.405,16.4491,57075.0
2019-11-20 12:15:00,22.41,22.44,22.4,22.42,61819.0,16.4491,16.4711,16.4417,16.4564,61819.0
2019-11-20 12:20:00,22.43,22.52,22.41,22.5,71247.0,16.4637,16.5298,16.4491,16.5151,71247.0
2019-11-20 12:25:00,22.5,22.52,22.44,22.5,27081.0,16.5151,16.5298,16.4711,16.5151,27081.0
2019-11-20 12:30:00,22.49,22.54,22.46,22.49,64915.0,16.5078,16.5445,16.4858,16.5078,64915.0
2019-11-20 12:35:00,22.5,22.5,22.4,22.43,47166.0,16.5151,16.5151,16.4417,16.4637,47166.0
2019-11-20 12:40:00,22.44,22.46,22.35,22.37,60455.0,16.4711,16.4858,16.405,16.4197,60455.0
2019-11-20 12:45:00,22.37,22.38,22.24,22.29,58443.0,16.4197,16.427,16.3243,16.361,58443.0
2019-11-20 12:50:00,22.28,22.36,22.28,22.3,140467.0,16.3536,16.4124,16.3536,16.3683,140467.0
2019-11-20 12:55:00,22.29,22.29,22.1,22.22,169710.0,16.361,16.361,16.2215,16.3096,169710.0
2019-11-20 13:00:00,22.22,22.23,22.14,22.17,96838.0,16.3096,16.3169,16.2509,16.2729,96838.0
2019-11-20 13:05:00,22.17,22.17,21.98,22.02,85118.0,16.2729,16.2729,16.1334,16.1628,85118.0
2019-11-20 13:10:00,22.02,22.04,21.94,21.97,58917.0,16.1628,16.1775,16.1041,16.1261,58917.0
2019-11-20 13:15:00,21.98,21.99,21.93,21.95,75855.0,16.1334,16.1408,16.0967,16.1114,75855.0
2019-11-20 13:20:00,21.94,22.04,21.93,22.01,37508.0,16.1041,16.1775,16.0967,16.1555,37508.0
2019-11-20 13:25:00,22.01,22.12,22.01,22.05,35441.0,16.1555,16.2362,16.1555,16.1848,35441.0
2019-11-20 13:30:00,22.05,22.09,22.01,22.07,47764.0,16.1848,16.2142,16.1555,16.1995,47764.0
2019-11-20 13:35:00,22.07,22.08,21.98,22.0,33402.0,16.1995,16.2068,16.1334,16.1481,33402.0
2019-11-20 13:40:00,21.99,22.07,21.98,22.04,45913.0,16.1408,16.1995,16.1334,16.1775,45913.0
2019-11-20 13:45:00,22.03,22.06,22.02,22.04,34129.0,16.1701,16.1922,16.1628,16.1775,34129.0
2019-11-20 13:50:00,22.04,22.15,22.0,22.08,67935.0,16.1775,16.2582,16.1481,16.2068,67935.0
2019-11-20 13:55:00,22.08,22.12,22.03,22.09,26408.0,16.2068,16.2362,16.1701,16.2142,26408.0
2019-11-20 14:00:00,22.09,22.16,22.08,22.11,41949.0,16.2142,16.2656,16.2068,16.2289,41949.0
2019-11-20 14:05:00,22.12,22.13,22.06,22.09,27357.0,16.2362,16.2435,16.1922,16.2142,27357.0
2019-11-20 14:10:00,22.09,22.11,22.02,22.03,51697.0,16.2142,16.2289,16.1628,16.1701,51697.0
2019-11-20 14:15:00,22.03,22.13,22.02,22.13,42431.0,16.1701,16.2435,16.1628,16.2435,42431.0
2019-11-20 14:20:00,22.13,22.14,22.06,22.07,23546.0,16.2435,16.2509,16.1922,16.1995,23546.0
2019-11-20 14:25:00,22.07,22.11,22.05,22.11,28805.0,16.1995,16.2289,16.1848,16.2289,28805.0
2019-11-20 14:30:00,22.11,22.15,22.09,22.11,31606.0,16.2289,16.2582,16.2142,16.2289,31606.0
2019-11-20 14:35:00,22.11,22.12,22.07,22.1,35131.0,16.2289,16.2362,16.1995,16.2215,35131.0
2019-11-20 14:40:00,22.1,22.13,22.08,22.11,35792.0,16.2215,16.2435,16.2068,16.2289,35792.0
2019-11-20 14:45:00,22.11,22.12,22.03,22.03,48767.0,16.2289,16.2362,16.1701,16.1701,48767.0
2019-11-20 14:50:00,22.04,22.07,21.98,22.0,24286.0,16.1775,16.1995,16.1334,16.1481,24286.0
2019-11-20 14:55:00,21.99,22.09,21.99,22.05,57158.0,16.1408,16.2142,16.1408,16.1848,57158.0
2019-11-20 15:00:00,22.05,22.06,22.0,22.0,29503.0,16.1848,16.1922,16.1481,16.1481,29503.0
2019-11-20 15:05:00,22.01,22.02,21.96,21.98,81001.0,16.1555,16.1628,16.1188,16.1334,81001.0
2019-11-20 15:10:00,21.98,22.01,21.95,21.98,102796.0,16.1334,16.1555,16.1114,16.1334,102796.0
2019-11-20 15:15:00,21.98,22.0,21.97,21.98,39466.0,16.1334,16.1481,16.1261,16.1334,39466.0
2019-11-20 15:20:00,21.97,22.02,21.96,22.01,53374.0,16.1261,16.1628,16.1188,16.1555,53374.0
2019-11-20 15:25:00,22.02,22.03,21.96,21.97,40710.0,16.1628,16.1701,16.1188,16.1261,40710.0
2019-11-20 15:30:00,21.96,22.0,21.95,21.98,85393.0,16.1188,16.1481,16.1114,16.1334,85393.0
2019-11-20 15:35:00,21.98,21.98,21.9,21.92,95344.0,16.1334,16.1334,16.0747,16.0894,95344.0
2019-11-20 15:40:00,21.91,21.97,21.91,21.93,60585.0,16.0821,16.1261,16.0821,16.0967,60585.0
2019-11-20 15:45:00,21.92,21.93,21.9,21.92,72735.0,16.0894,16.0967,16.0747,16.0894,72735.0
2019-11-20 15:50:00,21.93,21.97,21.9,21.95,134952.0,16.0967,16.1261,16.0747,16.1114,134952.0
2019-11-20 15:55:00,21.95,21.97,21.92,21.95,239392.0,16.1114,16.1261,16.0894,16.1114,239392.0
2019-11-21 09:30:00,22.11,22.15,21.9,21.99,61231.0,16.2289,16.2582,16.0747,16.1408,61231.0
2019-11-21 09:35:00,21.98,22.21,21.91,22.09,96541.0,16.1334,16.3023,16.0821,16.2142,96541.0
2019-11-21 09:40:00,22.08,22.28,22.02,22.23,90006.0,16.2068,16.3536,16.1628,16.3169,90006.0
2019-11-21 09:45:00,22.23,22.32,22.18,22.29,56171.0,16.3169,16.383,16.2802,16.361,56171.0
2019-11-21 09:50:00,22.3,22.35,22.22,22.25,73729.0,16.3683,16.405,16.3096,16.3316,73729.0
2019-11-21 09:55:00,22.27,22.42,22.24,22.36,72494.0,16.3463,16.4564,16.3243,16.4124,72494.0
2019-11-21 10:00:00,22.36,22.37,22.27,22.34,80723.0,16.4124,16.4197,16.3463,16.3977,80723.0
2019-11-21 10:05:00,22.34,22.4,22.29,22.3,112208.0,16.3977,16.4417,16.361,16.3683,112208.0
2019-11-21 10:10:00,22.3,22.35,22.24,22.27,122355.0,16.3683,16.405,16.3243,16.3463,122355.0
2019-11-21 10:15:00,22.26,22.31,22.21,22.23,106088.0,16.339,16.3757,16.3023,16.3169,106088.0
2019-11-21 10:20:00,22.23,22.27,22.16,22.21,99395.0,16.3169,16.3463,16.2656,16.3023,99395.0
2019-11-21 10:25:00,22.21,22.23,22.15,22.22,51580.0,16.3023,16.3169,16.2582,16.3096,51580.0
2019-11-21 10:30:00,22.22,22.37,22.22,22.33,51637.0,16.3096,16.4197,16.3096,16.3903,51637.0
2019-11-21 10:35:00,22.33,22.34,22.24,22.32,83590.0,16.3903,16.3977,16.3243,16.383,83590.0
2019-11-21 10:40:00,22.32,22.47,22.32,22.42,85254.0,16.383,16.4931,16.383,16.4564,85254.0
2019-11-21 10:45:00,22.42,22.46,22.39,22.44,38165.0,16.4564,16.4858,16.4344,16.4711,38165.0
2019-11-21 10:50:00,22.43,22.44,22.28,22.29,31686.0,16.4637,16.4711,16.3536,16.361,31686.0
2019-11-21 10:55:00,22.29,22.34,22.23,22.3,35743.0,16.361,16.3977,16.3169,16.3683,35743.0
2019-11-21 11:00:00,22.3,22.37,22.23,22.3,47712.0,16.3683,16.4197,16.3169,16.3683,47712.0
2019-11-21 11:05:00,22.29,22.36,22.24,22.33,144543.0,16.361,16.4124,16.3243,16.3903,144543.0
2019-11-21 11:10:00,22.33,22.33,22.23,22.28,112896.0,16.3903,16.3903,16.3169,16.3536,112896.0
2019-11-21 11:15:00,22.28,22.39,22.27,22.37,64209.0,16.3536,16.4344,16.3463,16.4197,64209.0
2019-11-21 11:20:00,22.36,22.43,22.34,22.39,91808.0,16.4124,16.4637,16.3977,16.4344,91808.0
2019-11-21 11:25:00,22.39,22.43,22.36,22.38,75572.0,16.4344,16.4637,16.4124,16.427,75572.0
2019-11-21 11:30:00,22.38,22.43,22.35,22.39,46949.0,16.427,16.4637,16.405,16.4344,46949.0
2019-11-21 11:35:00,22.39,22.45,22.36,22.45,36952.0,16.4344,16.4784,16.4124,16.4784,36952.0
2019-11-21 11:40:00,22.45,22.48,22.41,22.46,39391.0,16.4784,16.5004,16.4491,16.4858,39391.0
2019-11-21 11:45:00,22.47,22.49,22.43,22.45,39474.0,16.4931,16.5078,16.4637,16.4784,39474.0
2019-11-21 11:50:00,22.45,22.48,22.43,22.46,42496.0,16.4784,16.5004,16.4637,16.4858,42496.0
2019-11-21 11:55:00,22.47,22.51,22.44,22.5,48636.0,16.4931,16.5225,16.4711,16.5151,48636.0
2019-11-21 12:00:00,22.5,22.55,22.48,22.55,35282.0,16.5151,16.5518,16.5004,16.5518,35282.0
2019-11-21 12:05:00,22.54,22.64,22.54,22.63,79882.0,16.5445,16.6179,16.5445,16.6105,79882.0
2019-11-21 12:10:00,22.63,22.67,22.63,22.66,55859.0,16.6105,16.6399,16.6105,16.6326,55859.0
2019-11-21 12:15:00,22.67,22.77,22.65,22.76,94622.0,16.6399,16.7133,16.6252,16.706,94622.0
2019-11-21 12:20:00,22.75,22.79,22.72,22.74,203387.0,16.6986,16.728,16.6766,16.6913,203387.0
2019-11-21 12:25:00,22.73,22.76,22.65,22.65,105841.0,16.6839,16.706,16.6252,16.6252,105841.0
2019-11-21 12:30:00,22.64,22.65,22.61,22.62,75610.0,16.6179,16.6252,16.5959,16.6032,75610.0
2019-11-21 12:35:00,22.63,22.67,22.61,22.67,41798.0,16.6105,16.6399,16.5959,16.6399,41798.0
2019-11-21 12:40:00,22.66,22.69,22.64,22.68,33413.0,16.6326,16.6546,16.6179,16.6472,33413.0
2019-11-21 12:45:00,22.68,22.77,22.66,22.73,104206.0,16.6472,16.7133,16.6326,16.6839,104206.0
2019-11-21 12:50:00,22.74,22.79,22.73,22.75,35249.0,16.6913,16.728,16.6839,16.6986,35249.0
2019-11-21 12:55:00,22.74,22.78,22.74,22.77,37571.0,16.6913,16.7206,16.6913,16.7133,37571.0
2019-11-21 13:00:00,22.77,22.77,22.73,22.75,91916.0,16.7133,16.7133,16.6839,16.6986,91916.0
2019-11-21 13:05:00,22.74,22.76,22.73,22.76,50045.0,16.6913,16.706,16.6839,16.706,50045.0
2019-11-21 13:10:00,22.77,22.84,22.77,22.8,69981.0,16.7133,16.7647,16.7133,16.7353,69981.0
2019-11-21 13:15:00,22.8,22.81,22.78,22.8,34740.0,16.7353,16.7427,16.7206,16.7353,34740.0
2019-11-21 13:20:00,22.8,22.81,22.75,22.8,39162.0,16.7353,16.7427,16.6986,16.7353,39162.0
2019-11-21 13:25:00,22.8,22.85,22.78,22.78,54515.0,16.7353,16.772,16.7206,16.7206,54515.0
2019-11-21 13:30:00,22.79,22.8,22.75,22.79,54653.0,16.728,16.7353,16.6986,16.728,54653.0
2019-11-21 13:35:00,22.79,22.87,22.79,22.86,80134.0,16.728,16.7867,16.728,16.7794,80134.0
2019-11-21 13:40:00,22.86,22.88,22.82,22.82,38656.0,16.7794,16.794,16.75,16.75,38656.0
2019-11-21 13:45:00,22.83,22.83,22.78,22.82,27373.0,16.7573,16.7573,16.7206,16.75,27373.0
2019-11-21 13:50:00,22.82,22.89,22.81,22.87,52036.0,16.75,16.8014,16.7427,16.7867,52036.0
2019-11-21 13:55:00,22.86,22.87,22.79,22.79,41550.0,16.7794,16.7867,16.728,16.728,41550.0
2019-11-21 14:00:00,22.8,22.8,22.67,22.67,117736.0,16.7353,16.7353,16.6399,16.6399,117736.0
2019-11-21 14:05:00,22.68,22.76,22.67,22.71,55130.0,16.6472,16.706,16.6399,16.6693,55130.0
2019-11-21 14:10:00,22.71,22.73,22.67,22.7,69398.0,16.6693,16.6839,16.6399,16.6619,69398.0
2019-11-21 14:15:00,22.7,22.72,22.67,22.69,25356.0,16.6619,16.6766,16.6399,16.6546,25356.0
2019-11-21 14:20:00,22.69,22.74,22.69,22.72,18145.0,16.6546,16.6913,16.6546,16.6766,18145.0
2019-11-21 14:25:00,22.73,22.75,22.71,22.74,22725.0,16.6839,16.6986,16.6693,16.6913,22725.0
2019-11-21 14:30:00,22.74,22.75,22.69,22.73,60096.0,16.6913,16.6986,16.6546,16.6839,60096.0
2019-11-21 14:35:00,22.73,22.75,22.69,22.73,40626.0,16.6839,16.6986,16.6546,16.6839,40626.0
2019-11-21 14:40:00,22.74,22.75,22.66,22.7,55295.0,16.6913,16.6986,16.6326,16.6619,55295.0
2019-11-21 14:45:00,22.7,22.76,22.68,22.75,46966.0,16.6619,16.706,16.6472,16.6986,46966.0
2019-11-21 14:50:00,22.74,22.77,22.72,22.76,36538.0,16.6913,16.7133,16.6766,16.706,36538.0
2019-11-21 14:55:00,22.76,22.77,22.74,22.76,38514.0,16.706,16.7133,16.6913,16.706,38514.0
2019-11-21 15:00:00,22.76,22.77,22.74,22.75,30545.0,16.706,16.7133,16.6913,16.6986,30545.0
2019-11-21 15:05:00,22.75,22.76,22.69,22.71,54778.0,16.6986,16.706,16.6546,16.6693,54778.0
2019-11-21 15:10:00,22.71,22.73,22.68,22.71,36244.0,16.6693,16.6839,16.6472,16.6693,36244.0
2019-11-21 15:15:00,22.71,22.73,22.7,22.71,48594.0,16.6693,16.6839,16.6619,16.6693,48594.0
2019-11-21 15:20:00,22.7,22.73,22.68,22.69,43986.0,16.6619,16.6839,16.6472,16.6546,43986.0
2019-11-21 15:25:00,22.7,22.71,22.69,22.69,50527.0,16.6619,16.6693,16.6546,16.6546,50527.0
2019-11-21 15:30:00,22.7,22.75,22.69,22.71,99282.0,16.6619,16.6986,16.6546,16.6693,99282.0
2019-11-21 15:35:00,22.71,22.75,22.68,22.75,56089.0,16.6693,16.6986,16.6472,16.6986,56089.0
2019-11-21 15:40:00,22.75,22.75,22.69,22.73,48459.0,16.6986,16.6986,16.6546,16.6839,48459.0
2019-11-21 15:45:00,22.72,22.75,22.7,22.74,118489.0,16.6766,16.6986,16.6619,16.6913,118489.0
2019-11-21 15:50:00,22.74,22.75,22.68,22.69,152103.0,16.6913,16.6986,16.6472,16.6546,152103.0
2019-11-21 15:55:00,22.7,22.79,22.69,22.77,661065.0,16.6619,16.728,16.6546,16.7133,661065.0
2019-11-22 09:30:00,22.87,23.03,22.78,22.83,72357.0,16.7867,16.9041,16.7206,16.7573,72357.0
2019-11-22 09:35:00,22.83,22.85,22.7,22.76,61791.0,16.7573,16.772,16.6619,16.706,61791.0
2019-11-22 09:40:00,22.78,22.9,22.72,22.76,37742.0,16.7206,16.8087,16.6766,16.706,37742.0
2019-11-22 09:45:00,22.77,22.83,22.72,22.83,39188.0,16.7133,16.7573,16.6766,16.7573,39188.0
2019-11-22 09:50:00,22.82,22.89,22.81,22.85,55014.0,16.75,16.8014,16.7427,16.772,55014.0
2019-11-22 09:55:00,22.86,22.95,22.82,22.88,89050.0,16.7794,16.8454,16.75,16.794,89050.0
2019-11-22 10:00:00,22.87,23.02,22.83,23.01,41837.0,16.7867,16.8968,16.7573,16.8895,41837.0
2019-11-22 10:05:00,23.01,23.04,22.84,22.86,32726.0,16.8895,16.9115,16.7647,16.7794,32726.0
2019-11-22 10:10:00,22.86,22.91,22.8,22.8,44933.0,16.7794,16.8161,16.7353,16.7353,44933.0
2019-11-22 10:15:00,22.8,22.87,22.78,22.86,43003.0,16.7353,16.7867,16.7206,16.7794,43003.0
2019-11-22 10:20:00,22.86,22.92,22.85,22.91,21029.0,16.7794,16.8234,16.772,16.8161,21029.0
2019-11-22 10:25:00,22.9,22.96,22.87,22.87,34082.0,16.8087,16.8528,16.7867,16.7867,34082.0
2019-11-22 10:30:00,22.87,22.98,22.85,22.96,38738.0,16.7867,16.8674,16.772,16.8528,38738.0
2019-11-22 10:35:00,22.96,22.96,22.85,22.89,29767.0,16.8528,16.8528,16.772,16.8014,29767.0
2019-11-22 10:40:00,22.9,22.94,22.86,22.86,17782.0,16.8087,16.8381,16.7794,16.7794,17782.0
2019-11-22 10:45:00,22.84,22.89,22.74,22.77,35524.0,16.7647,16.8014,16.6913,16.7133,35524.0
2019-11-22 10:50:00,22.77,22.81,22.73,22.77,89518.0,16.7133,16.7427,16.6839,16.7133,89518.0
2019-11-22 10:55:00,22.76,22.8,22.7,22.71,174818.0,16.706,16.7353,16.6619,16.6693,174818.0
2019-11-22 11:00:00,22.7,22.71,22.61,22.63,68928.0,16.6619,16.6693,16.5959,16.6105,68928.0
2019-11-22 11:05:00,22.63,22.66,22.6,22.65,43239.0,16.6105,16.6326,16.5885,16.6252,43239.0
2019-11-22 11:10:00,22.66,22.71,22.62,22.63,48040.0,16.6326,16.6693,16.6032,16.6105,48040.0
2019-11-22 11:15:00,22.62,22.64,22.51,22.53,165459.0,16.6032,16.6179,16.5225,16.5371,165459.0
2019-11-22 11:20:00,22.53,22.67,22.52,22.66,38988.0,16.5371,16.6399,16.5298,16.6326,38988.0
2019-11-22 11:25:00,22.65,22.7,22.63,22.64,26713.0,16.6252,16.6619,16.6105,16.6179,26713.0
2019-11-22 11:30:00,22.64,22.7,22.63,22.63,28971.0,16.6179,16.6619,16.6105,16.6105,28971.0
2019-11-22 11:35:00,22.64,22.73,22.63,22.73,25175.0,16.6179,16.6839,16.6105,16.6839,25175.0
2019-11-22 11:40:00,22.73,22.73,22.68,22.71,29019.0,16.6839,16.6839,16.6472,16.6693,29019.0
2019-11-22 11:45:00,22.7,22.76,22.68,22.72,23767.0,16.6619,16.706,16.6472,16.6766,23767.0
2019-11-22 11:50:00,22.73,22.76,22.7,22.76,33150.0,16.6839,16.706,16.6619,16.706,33150.0
2019-11-22 11:55:00,22.76,22.76,22.72,22.76,16334.0,16.706,16.706,16.6766,16.706,16334.0
2019-11-22 12:00:00,22.76,22.83,22.75,22.82,69404.0,16.706,16.7573,16.6986,16.75,69404.0
2019-11-22 12:05:00,22.83,22.88,22.82,22.86,24660.0,16.7573,16.794,16.75,16.7794,24660.0
2019-11-22 12:10:00,22.85,22.88,22.82,22.85,31293.0,16.772,16.794,16.75,16.772,31293.0
2019-11-22 12:15:00,22.86,22.86,22.8,22.84,25788.0,16.7794,16.7794,16.7353,16.7647,25788.0
2019-11-22 12:20:00,22.84,22.84,22.79,22.8,43004.0,16.7647,16.7647,16.728,16.7353,43004.0
2019-11-22 12:25:00,22.81,22.9,22.8,22.89,27610.0,16.7427,16.8087,16.7353,16.8014,27610.0
2019-11-22 12:30:00,22.89,22.9,22.84,22.84,23630.0,16.8014,16.8087,16.7647,16.7647,23630.0
2019-11-22 12:35:00,22.85,22.87,22.83,22.83,19932.0,16.772,16.7867,16.7573,16.7573,19932.0
2019-11-22 12:40:00,22.83,22.88,22.83,22.84,19267.0,16.7573,16.794,16.7573,16.7647,19267.0
2019-11-22 12:45:00,22.84,22.85,22.78,22.79,17093.0,16.7647,16.772,16.7206,16.728,17093.0
2019-11-22 12:50:00,22.78,22.86,22.76,22.86,28771.0,16.7206,16.7794,16.706,16.7794,28771.0
2019-11-22 12:55:00,22.85,22.89,22.85,22.86,20878.0,16.772,16.8014,16.772,16.7794,20878.0
2019-11-22 13:00:00,22.86,22.92,22.84,22.92,23228.0,16.7794,16.8234,16.7647,16.8234,23228.0
2019-11-22 13:05:00,22.92,22.96,22.9,22.9,68085.0,16.8234,16.8528,16.8087,16.8087,68085.0
2019-11-22 13:10:00,22.91,22.96,22.9,22.96,16161.0,16.8161,16.8528,16.8087,16.8528,16161.0
2019-11-22 13:15:00,22.95,22.97,22.93,22.93,18285.0,16.8454,16.8601,16.8307,16.8307,18285.0
2019-11-22 13:20:00,22.94,22.94,22.91,22.93,25236.0,16.8381,16.8381,16.8161,16.8307,25236.0
2019-11-22 13:25:00,22.93,22.95,22.87,22.88,19215.0,16.8307,16.8454,16.7867,16.794,19215.0
2019-11-22 13:30:00,22.88,22.91,22.87,22.88,21523.0,16.794,16.8161,16.7867,16.794,21523.0
2019-11-22 13:35:00,22.88,22.91,22.88,22.91,26073.0,16.794,16.8161,16.794,16.8161,26073.0
2019-11-22 13:40:00,22.91,22.91,22.85,22.89,26358.0,16.8161,16.8161,16.772,16.8014,26358.0
2019-11-22 13:45:00,22.89,22.94,22.88,22.94,35086.0,16.8014,16.8381,16.794,16.8381,35086.0
2019-11-22 13:50:00,22.93,22.94,22.88,22.91,24023.0,16.8307,16.8381,16.794,16.8161,24023.0
2019-11-22 13:55:00,22.91,22.96,22.91,22.92,28831.0,16.8161,16.8528,16.8161,16.8234,28831.0
2019-11-22 14:00:00,22.93,22.93,22.85,22.86,65764.0,16.8307,16.8307,16.772,16.7794,65764.0
2019-11-22 14:05:00,22.86,22.88,22.84,22.85,48009.0,16.7794,16.794,16.7647,16.772,48009.0
2019-11-22 14:10:00,22.84,22.88,22.84,22.87,25410.0,16.7647,16.794,16.7647,16.7867,25410.0
2019-11-22 14:15:00,22.87,22.87,22.77,22.79,46664.0,16.7867,16.7867,16.7133,16.728,46664.0
2019-11-22 14:20:00,22.79,22.81,22.74,22.74,40836.0,16.728,16.7427,16.6913,16.6913,40836.0
2019-11-22 14:25:00,22.75,22.8,22.75,22.8,39198.0,16.6986,16.7353,16.6986,16.7353,39198.0
2019-11-22 14:30:00,22.8,22.84,22.78,22.78,39019.0,16.7353,16.7647,16.7206,16.7206,39019.0
2019-11-22 14:35:00,22.78,22.8,22.77,22.8,31546.0,16.7206,16.7353,16.7133,16.7353,31546.0
2019-11-22 14:40:00,22.8,22.81,22.75,22.75,54754.0,16.7353,16.7427,16.6986,16.6986,54754.0
2019-11-22 14:45:00,22.76,22.78,22.75,22.77,55968.0,16.706,16.7206,16.6986,16.7133,55968.0
2019-11-22 14:50:00,22.78,22.81,22.77,22.8,54948.0,16.7206,16.7427,16.7133,16.7353,54948.0
2019-11-22 14:55:00,22.8,22.8,22.77,22.8,43824.0,16.7353,16.7353,16.7133,16.7353,43824.0
2019-11-22 15:00:00,22.8,22.81,22.76,22.78,35125.0,16.7353,16.7427,16.706,16.7206,35125.0
2019-11-22 15:05:00,22.79,22.81,22.77,22.8,24591.0,16.728,16.7427,16.7133,16.7353,24591.0
2019-11-22 15:10:00,22.79,22.81,22.77,22.77,14667.0,16.728,16.7427,16.7133,16.7133,14667.0
2019-11-22 15:15:00,22.78,22.81,22.77,22.77,32622.0,16.7206,16.7427,16.7133,16.7133,32622.0
2019-11-22 15:20:00,22.77,22.78,22.74,22.75,37096.0,16.7133,16.7206,16.6913,16.6986,37096.0
2019-11-22 15:25:00,22.75,22.75,22.72,22.73,46093.0,16.6986,16.6986,16.6766,16.6839,46093.0
2019-11-22 15:30:00,22.73,22.75,22.72,22.73,43957.0,16.6839,16.6986,16.6766,16.6839,43957.0
2019-11-22 15:35:00,22.72,22.72,22.7,22.71,22294.0,16.6766,16.6766,16.6619,16.6693,22294.0
2019-11-22 15:40:00,22.7,22.76,22.7,22.75,63441.0,16.6619,16.706,16.6619,16.6986,63441.0
2019-11-22 15:45:00,22.75,22.75,22.73,22.75,58163.0,16.6986,16.6986,16.6839,16.6986,58163.0
2019-11-22 15:50:00,22.74,22.76,22.73,22.74,130025.0,16.6913,16.706,16.6839,16.6913,130025.0
2019-11-22 15:55:00,22.75,22.78,22.74,22.76,312271.0,16.6986,16.7206,16.6913,16.706,312271.0
2019-11-25 09:30:00,22.73,22.81,22.63,22.64,71980.0,16.6839,16.7427,16.6105,16.6179,71980.0
2019-11-25 09:35:00,22.64,22.82,22.58,22.81,53505.0,16.6179,16.75,16.5738,16.7427,53505.0
2019-11-25 09:40:00,22.81,22.85,22.71,22.82,115894.0,16.7427,16.772,16.6693,16.75,115894.0
2019-11-25 09:45:00,22.83,22.84,22.75,22.78,45303.0,16.7573,16.7647,16.6986,16.7206,45303.0
2019-11-25 09:50:00,22.78,22.81,22.61,22.62,68498.0,16.7206,16.7427,16.5959,16.6032,68498.0
2019-11-25 09:55:00,22.62,22.65,22.52,22.55,34438.0,16.6032,16.6252,16.5298,16.5518,34438.0
2019-11-25 10:00:00,22.53,22.58,22.49,22.58,80534.0,16.5371,16.5738,16.5078,16.5738,80534.0
2019-11-25 10:05:00,22.58,22.71,22.56,22.68,59413.0,16.5738,16.6693,16.5592,16.6472,59413.0
2019-11-25 10:10:00,22.68,22.8,22.66,22.75,43594.0,16.6472,16.7353,16.6326,16.6986,43594.0
2019-11-25 10:15:00,22.76,22.85,22.74,22.84,50714.0,16.706,16.772,16.6913,16.7647,50714.0
2019-11-25 10:20:00,22.84,22.87,22.81,22.85,55450.0,16.7647,16.7867,16.7427,16.772,55450.0
2019-11-25 10:25:00,22.85,22.89,22.83,22.86,89802.0,16.772,16.8014,16.7573,16.7794,89802.0
2019-11-25 10:30:00,22.86,22.89,22.83,22.86,34473.0,16.7794,16.8014,16.7573,16.7794,34473.0
2019-11-25 10:35:00,22.86,22.86,22.78,22.81,52055.0,16.7794,16.7794,16.7206,16.7427,52055.0
2019-11-25 10:40:00,22.8,22.84,22.8,22.84,47090.0,16.7353,16.7647,16.7353,16.7647,47090.0
2019-11-25 10:45:00,22.84,22.86,22.76,22.76,33789.0,16.7647,16.7794,16.706,16.706,33789.0
2019-11-25 10:50:00,22.76,22.86,22.75,22.86,51473.0,16.706,16.7794,16.6986,16.7794,51473.0
2019-11-25 10:55:00,22.86,22.88,22.75,22.77,29100.0,16.7794,16.794,16.6986,16.7133,29100.0
2019-11-25 11:00:00,22.77,22.83,22.76,22.76,26458.0,16.7133,16.7573,16.706,16.706,26458.0
2019-11-25 11:05:00,22.76,22.79,22.74,22.78,23628.0,16.706,16.728,16.6913,16.7206,23628.0
2019-11-25 11:10:00,22.78,22.84,22.76,22.84,27047.0,16.7206,16.7647,16.706,16.7647,27047.0
2019-11-25 11:15:00,22.84,22.85,22.77,22.8,70180.0,16.7647,16.772,16.7133,16.7353,70180.0
2019-11-25 11:20:00,22.81,22.85,22.81,22.84,34195.0,16.7427,16.772,16.7427,16.7647,34195.0
2019-11-25 11:25:00,22.83,22.83,22.76,22.76,34896.0,16.7573,16.7573,16.706,16.706,34896.0
2019-11-25 11:30:00,22.76,22.76,22.68,22.71,32596.0,16.706,16.706,16.6472,16.6693,32596.0
2019-11-25 11:35:00,22.71,22.72,22.66,22.7,16881.0,16.6693,16.6766,16.6326,16.6619,16881.0
2019-11-25 11:40:00,22.7,22.72,22.68,22.72,29905.0,16.6619,16.6766,16.6472,16.6766,29905.0
2019-11-25 11:45:00,22.72,22.73,22.67,22.7,31159.0,16.6766,16.6839,16.6399,16.6619,31159.0
2019-11-25 11:50:00,22.7,22.7,22.63,22.69,24744.0,16.6619,16.6619,16.6105,16.6546,24744.0
2019-11-25 11:55:00,22.69,22.7,22.63,22.64,55006.0,16.6546,16.6619,16.6105,16.6179,55006.0
2019-11-25 12:00:00,22.63,22.71,22.62,22.7,82430.0,16.6105,16.6693,16.6032,16.6619,82430.0
2019-11-25 12:05:00,22.71,22.73,22.68,22.68,30940.0,16.6693,16.6839,16.6472,16.6472,30940.0
2019-11-25 12:10:00,22.68,22.7,22.65,22.67,41746.0,16.6472,16.6619,16.6252,16.6399,41746.0
2019-11-25 12:15:00,22.66,22.67,22.61,22.65,61782.0,16.6326,16.6399,16.5959,16.6252,61782.0
2019-11-25 12:20:00,22.66,22.7,22.65,22.66,15785.0,16.6326,16.6619,16.6252,16.6326,15785.0
2019-11-25 12:25:00,22.65,22.67,22.64,22.65,15467.0,16.6252,16.6399,16.6179,16.6252,15467.0
2019-11-25 12:30:00,22.66,22.71,22.65,22.71,22094.0,16.6326,16.6693,16.6252,16.6693,22094.0
2019-11-25 12:35:00,22.71,22.74,22.68,22.73,18672.0,16.6693,16.6913,16.6472,16.6839,18672.0
2019-11-25 12:40:00,22.73,22.75,22.69,22.69,15642.0,16.6839,16.6986,16.6546,16.6546,15642.0
2019-11-25 12:45:00,22.7,22.74,22.69,22.72,55058.0,16.6619,16.6913,16.6546,16.6766,55058.0
2019-11-25 12:50:00,22.73,22.79,22.73,22.77,30768.0,16.6839,16.728,16.6839,16.7133,30768.0
2019-11-25 12:55:00,22.76,22.79,22.73,22.77,15429.0,16.706,16.728,16.6839,16.7133,15429.0
2019-11-25 13:00:00,22.77,22.8,22.75,22.79,31261.0,16.7133,16.7353,16.6986,16.728,31261.0
2019-11-25 13:05:00,22.78,22.8,22.73,22.74,24049.0,16.7206,16.7353,16.6839,16.6913,24049.0
2019-11-25 13:10:00,22.74,22.75,22.71,22.72,13800.0,16.6913,16.6986,16.6693,16.6766,13800.0
2019-11-25 13:15:00,22.72,22.81,22.72,22.81,20937.0,16.6766,16.7427,16.6766,16.7427,20937.0
2019-11-25 13:20:00,22.8,22.82,22.77,22.78,29767.0,16.7353,16.75,16.7133,16.7206,29767.0
2019-11-25 13:25:00,22.77,22.78,22.73,22.76,16612.0,16.7133,16.7206,16.6839,16.706,16612.0
2019-11-25 13:30:00,22.75,22.78,22.74,22.77,21518.0,16.6986,16.7206,16.6913,16.7133,21518.0
2019-11-25 13:35:00,22.77,22.8,22.75,22.78,17951.0,16.7133,16.7353,16.6986,16.7206,17951.0
2019-11-25 13:40:00,22.78,22.79,22.72,22.75,14592.0,16.7206,16.728,16.6766,16.6986,14592.0
2019-11-25 13:45:00,22.76,22.78,22.74,22.75,22361.0,16.706,16.7206,16.6913,16.6986,22361.0
2019-11-25 13:50:00,22.75,22.76,22.72,22.73,20212.0,16.6986,16.706,16.6766,16.6839,20212.0
2019-11-25 13:55:00,22.73,22.74,22.71,22.72,21448.0,16.6839,16.6913,16.6693,16.6766,21448.0
2019-11-25 14:00:00,22.73,22.76,22.7,22.73,24681.0,16.6839,16.706,16.6619,16.6839,24681.0
2019-11-25 14:05:00,22.73,22.76,22.73,22.75,42531.0,16.6839,16.706,16.6839,16.6986,42531.0
2019-11-25 14:10:00,22.75,22.83,22.73,22.81,26659.0,16.6986,16.7573,16.6839,16.7427,26659.0
2019-11-25 14:15:00,22.81,22.81,22.77,22.78,37524.0,16.7427,16.7427,16.7133,16.7206,37524.0
2019-11-25 14:20:00,22.78,22.78,22.75,22.76,31971.0,16.7206,16.7206,16.6986,16.706,31971.0
2019-11-25 14:25:00,22.75,22.76,22.72,22.73,20146.0,16.6986,16.706,16.6766,16.6839,20146.0
2019-11-25 14:30:00,22.73,22.75,22.69,22.7,34531.0,16.6839,16.6986,16.6546,16.6619,34531.0
2019-11-25 14:35:00,22.69,22.7,22.67,22.7,44895.0,16.6546,16.6619,16.6399,16.6619,44895.0
2019-11-25 14:40:00,22.69,22.73,22.68,22.71,24996.0,16.6546,16.6839,16.6472,16.6693,24996.0
2019-11-25 14:45:00,22.71,22.73,22.7,22.71,30036.0,16.6693,16.6839,16.6619,16.6693,30036.0
2019-11-25 14:50:00,22.72,22.73,22.69,22.7,37422.0,16.6766,16.6839,16.6546,16.6619,37422.0
2019-11-25 14:55:00,22.69,22.7,22.66,22.68,34091.0,16.6546,16.6619,16.6326,16.6472,34091.0
2019-11-25 15:00:00,22.68,22.71,22.64,22.67,91271.0,16.6472,16.6693,16.6179,16.6399,91271.0
2019-11-25 15:05:00,22.67,22.68,22.65,22.68,46724.0,16.6399,16.6472,16.6252,16.6472,46724.0
2019-11-25 15:10:00,22.67,22.68,22.64,22.65,20424.0,16.6399,16.6472,16.6179,16.6252,20424.0
2019-11-25 15:15:00,22.65,22.66,22.6,22.6,55969.0,16.6252,16.6326,16.5885,16.5885,55969.0
2019-11-25 15:20:00,22.6,22.63,22.58,22.62,51009.0,16.5885,16.6105,16.5738,16.6032,51009.0
2019-11-25 15:25:00,22.62,22.63,22.61,22.63,27386.0,16.6032,16.6105,16.5959,16.6105,27386.0
2019-11-25 15:30:00,22.63,22.67,22.61,22.62,45309.0,16.6105,16.6399,16.5959,16.6032,45309.0
2019-11-25 15:35:00,22.62,22.7,22.61,22.7,95283.0,16.6032,16.6619,16.5959,16.6619,95283.0
2019-11-25 15:40:00,22.71,22.73,22.69,22.72,49084.0,16.6693,16.6839,16.6546,16.6766,49084.0
2019-11-25 15:45:00,22.73,22.79,22.72,22.79,105166.0,16.6839,16.728,16.6766,16.728,105166.0
2019-11-25 15:50:00,22.78,22.81,22.78,22.8,210309.0,16.7206,16.7427,16.7206,16.7353,210309.0
2019-11-25 15:55:00,22.79,22.8,22.73,22.74,476478.0,16.728,16.7353,16.6839,16.6913,476478.0
2019-11-26 09:30:00,22.7,22.71,22.47,22.53,102429.0,16.6619,16.6693,16.4931,16.5371,102429.0
2019-11-26 09:35:00,22.54,22.61,22.46,22.55,62179.0,16.5445,16.5959,16.4858,16.5518,62179.0
2019-11-26 09:40:00,22.54,22.64,22.51,22.61,51978.0,16.5445,16.6179,16.5225,16.5959,51978.0
2019-11-26 09:45:00,22.61,22.66,22.57,22.62,38964.0,16.5959,16.6326,16.5665,16.6032,38964.0
2019-11-26 09:50:00,22.62,22.71,22.61,22.71,62792.0,16.6032,16.6693,16.5959,16.6693,62792.0
2019-11-26 09:55:00,22.7,22.72,22.64,22.69,25408.0,16.6619,16.6766,16.6179,16.6546,25408.0
2019-11-26 10:00:00,22.69,22.81,22.69,22.77,58144.0,16.6546,16.7427,16.6546,16.7133,58144.0
2019-11-26 10:05:00,22.76,22.76,22.7,22.71,54931.0,16.706,16.706,16.6619,16.6693,54931.0
2019-11-26 10:10:00,22.71,22.74,22.63,22.64,22482.0,16.6693,16.6913,16.6105,16.6179,22482.0
2019-11-26 10:15:00,22.65,22.65,22.55,22.56,34281.0,16.6252,16.6252,16.5518,16.5592,34281.0
2019-11-26 10:20:00,22.55,22.58,22.51,22.57,32886.0,16.5518,16.5738,16.5225,16.5665,32886.0
2019-11-26 10:25:00,22.57,22.6,22.48,22.5,36796.0,16.5665,16.5885,16.5004,16.5151,36796.0
2019-11-26 10:30:00,22.5,22.51,22.44,22.48,24393.0,16.5151,16.5225,16.4711,16.5004,24393.0
2019-11-26 10:35:00,22.48,22.51,22.43,22.43,28019.0,16.5004,16.5225,16.4637,16.4637,28019.0
2019-11-26 10:40:00,22.43,22.51,22.43,22.51,53188.0,16.4637,16.5225,16.4637,16.5225,53188.0
2019-11-26 10:45:00,22.51,22.52,22.39,22.41,36047.0,16.5225,16.5298,16.4344,16.4491,36047.0
2019-11-26 10:50:00,22.41,22.43,22.38,22.42,30174.0,16.4491,16.4637,16.427,16.4564,30174.0
2019-11-26 10:55:00,22.41,22.43,22.36,22.41,37454.0,16.4491,16.4637,16.4124,16.4491,37454.0
2019-11-26 11:00:00,22.41,22.47,22.36,22.4,42547.0,16.4491,16.4931,16.4124,16.4417,42547.0
2019-11-26 11:05:00,22.39,22.42,22.36,22.39,28264.0,16.4344,16.4564,16.4124,16.4344,28264.0
2019-11-26 11:10:00,22.38,22.42,22.38,22.39,39573.0,16.427,16.4564,16.427,16.4344,39573.0
2019-11-26 11:15:00,22.39,22.47,22.37,22.45,34239.0,16.4344,16.4931,16.4197,16.4784,34239.0
2019-11-26 11:20:00,22.45,22.48,22.42,22.45,17175.0,16.4784,16.5004,16.4564,16.4784,17175.0
2019-11-26 11:25:00,22.46,22.46,22.42,22.42,17789.0,16.4858,16.4858,16.4564,16.4564,17789.0
2019-11-26 11:30:00,22.42,22.42,22.33,22.34,36033.0,16.4564,16.4564,16.3903,16.3977,36033.0
2019-11-26 11:35:00,22.34,22.41,22.33,22.4,33891.0,16.3977,16.4491,16.3903,16.4417,33891.0
2019-11-26 11:40:00,22.39,22.42,22.37,22.38,27311.0,16.4344,16.4564,16.4197,16.427,27311.0
2019-11-26 11:45:00,22.37,22.41,22.36,22.41,27283.0,16.4197,16.4491,16.4124,16.4491,27283.0
2019-11-26 11:50:00,22.41,22.46,22.4,22.45,33757.0,16.4491,16.4858,16.4417,16.4784,33757.0
2019-11-26 11:55:00,22.44,22.5,22.44,22.5,59472.0,16.4711,16.5151,16.4711,16.5151,59472.0
2019-11-26 12:00:00,22.5,22.51,22.46,22.5,18070.0,16.5151,16.5225,16.4858,16.5151,18070.0
2019-11-26 12:05:00,22.5,22.54,22.5,22.51,14009.0,16.5151,16.5445,16.5151,16.5225,14009.0
2019-11-26 12:10:00,22.51,22.51,22.44,22.45,14445.0,16.5225,16.5225,16.4711,16.4784,14445.0
2019-11-26 12:15:00,22.45,22.51,22.44,22.51,36694.0,16.4784,16.5225,16.4711,16.5225,36694.0
2019-11-26 12:20:00,22.51,22.52,22.44,22.46,18783.0,16.5225,16.5298,16.4711,16.4858,18783.0
2019-11-26 12:25:00,22.46,22.46,22.43,22.45,13433.0,16.4858,16.4858,16.4637,16.4784,13433.0
2019-11-26 12:30:00,22.45,22.48,22.43,22.44,18464.0,16.4784,16.5004,16.4637,16.4711,18464.0
2019-11-26 12:35:00,22.45,22.47,22.43,22.46,12808.0,16.4784,16.4931,16.4637,16.4858,12808.0
2019-11-26 12:40:00,22.47,22.47,22.43,22.46,20339.0,16.4931,16.4931,16.4637,16.4858,20339.0
2019-11-26 12:45:00,22.47,22.49,22.45,22.47,13992.0,16.4931,16.5078,16.4784,16.4931,13992.0
2019-11-26 12:50:00,22.47,22.48,22.42,22.43,20038.0,16.4931,16.5004,16.4564,16.4637,20038.0
2019-11-26 12:55:00,22.42,22.43,22.4,22.42,20585.0,16.4564,16.4637,16.4417,16.4564,20585.0
2019-11-26 13:00:00,22.43,22.46,22.4,22.41,14782.0,16.4637,16.4858,16.4417,16.4491,14782.0
2019-11-26 13:05:00,22.41,22.43,22.35,22.37,26584.0,16.4491,16.4637,16.405,16.4197,26584.0
2019-11-26 13:10:00,22.38,22.41,22.37,22.39,15060.0,16.427,16.4491,16.4197,16.4344,15060.0
2019-11-26 13:15:00,22.39,22.4,22.36,22.37,16746.0,16.4344,16.4417,16.4124,16.4197,16746.0
2019-11-26 13:20:00,22.37,22.38,22.34,22.35,22536.0,16.4197,16.427,16.3977,16.405,22536.0
2019-11-26 13:25:00,22.35,22.35,22.28,22.31,48736.0,16.405,16.405,16.3536,16.3757,48736.0
2019-11-26 13:30:00,22.3,22.33,22.28,22.29,27567.0,16.3683,16.3903,16.3536,16.361,27567.0
2019-11-26 13:35:00,22.29,22.39,22.29,22.38,21975.0,16.361,16.4344,16.361,16.427,21975.0
2019-11-26 13:40:00,22.38,22.39,22.35,22.37,13603.0,16.427,16.4344,16.405,16.4197,13603.0
2019-11-26 13:45:00,22.37,22.37,22.34,22.35,14393.0,16.4197,16.4197,16.3977,16.405,14393.0
2019-11-26 13:50:00,22.36,22.37,22.32,22.34,16231.0,16.4124,16.4197,16.383,16.3977,16231.0
2019-11-26 13:55:00,22.33,22.35,22.32,22.33,12481.0,16.3903,16.405,16.383,16.3903,12481.0
2019-11-26 14:00:00,22.32,22.35,22.31,22.32,43348.0,16.383,16.405,16.3757,16.383,43348.0
2019-11-26 14:05:00,22.33,22.38,22.32,22.34,29769.0,16.3903,16.427,16.383,16.3977,29769.0
2019-11-26 14:10:00,22.33,22.33,22.29,22.31,25355.0,16.3903,16.3903,16.361,16.3757,25355.0
2019-11-26 14:15:00,22.31,22.34,22.3,22.32,28034.0,16.3757,16.3977,16.3683,16.383,28034.0
2019-11-26 14:20:00,22.33,22.37,22.33,22.35,17737.0,16.3903,16.4197,16.3903,16.405,17737.0
2019-11-26 14:25:00,22.35,22.39,22.35,22.37,43051.0,16.405,16.4344,16.405,16.4197,43051.0
2019-11-26 14:30:00,22.37,22.39,22.35,22.39,25556.0,16.4197,16.4344,16.405,16.4344,25556.0
2019-11-26 14:35:00,22.38,22.38,22.34,22.36,20688.0,16.427,16.427,16.3977,16.4124,20688.0
2019-11-26 14:40:00,22.36,22.39,22.35,22.36,29035.0,16.4124,16.4344,16.405,16.4124,29035.0
2019-11-26 14:45:00,22.35,22.38,22.34,22.35,42541.0,16.405,16.427,16.3977,16.405,42541.0
2019-11-26 14:50:00,22.35,22.36,22.31,22.32,36880.0,16.405,16.4124,16.3757,16.383,36880.0
2019-11-26 14:55:00,22.32,22.32,22.29,22.3,29151.0,16.383,16.383,16.361,16.3683,29151.0
2019-11-26 15:00:00,22.3,22.31,22.23,22.24,109945.0,16.3683,16.3757,16.3169,16.3243,109945.0
2019-11-26 15:05:00,22.24,22.25,22.22,22.22,39933.0,16.3243,16.3316,16.3096,16.3096,39933.0
2019-11-26 15:10:00,22.22,22.24,22.18,22.24,118971.0,16.3096,16.3243,16.2802,16.3243,118971.0
2019-11-26 15:15:00,22.23,22.24,22.19,22.24,33613.0,16.3169,16.3243,16.2876,16.3243,33613.0
2019-11-26 15:20:00,22.24,22.24,22.17,22.18,41171.0,16.3243,16.3243,16.2729,16.2802,41171.0
2019-11-26 15:25:00,22.18,22.19,22.15,22.16,44625.0,16.2802,16.2876,16.2582,16.2656,44625.0
2019-11-26 15:30:00,22.16,22.2,22.15,22.18,49598.0,16.2656,16.2949,16.2582,16.2802,49598.0
2019-11-26 15:35:00,22.18,22.25,22.18,22.24,71594.0,16.2802,16.3316,16.2802,16.3243,71594.0
2019-11-26 15:40:00,22.23,22.26,22.21,22.21,72793.0,16.3169,16.339,16.3023,16.3023,72793.0
2019-11-26 15:45:00,22.21,22.26,22.2,22.21,110900.0,16.3023,16.339,16.2949,16.3023,110900.0
2019-11-26 15:50:00,22.22,22.33,22.22,22.32,130521.0,16.3096,16.3903,16.3096,16.383,130521.0
2019-11-26 15:55:00,22.32,22.35,22.2,22.26,549077.0,16.383,16.405,16.2949,16.339,549077.0
2019-11-27 09:30:00,22.35,22.44,22.27,22.44,93516.0,16.405,16.4711,16.3463,16.4711,93516.0
2019-11-27 09:35:00,22.44,22.59,22.42,22.47,89589.0,16.4711,16.5812,16.4564,16.4931,89589.0
2019-11-27 09:40:00,22.47,22.52,22.42,22.47,50806.0,16.4931,16.5298,16.4564,16.4931,50806.0
2019-11-27 09:45:00,22.48,22.57,22.45,22.46,74023.0,16.5004,16.5665,16.4784,16.4858,74023.0
2019-11-27 09:50:00,22.46,22.48,22.38,22.43,58850.0,16.4858,16.5004,16.427,16.4637,58850.0
2019-11-27 09:55:00,22.43,22.56,22.42,22.47,39650.0,16.4637,16.5592,16.4564,16.4931,39650.0
2019-11-27 10:00:00,22.46,22.59,22.4,22.54,64222.0,16.4858,16.5812,16.4417,16.5445,64222.0
2019-11-27 10:05:00,22.54,22.57,22.42,22.44,47042.0,16.5445,16.5665,16.4564,16.4711,47042.0
2019-11-27 10:10:00,22.45,22.52,22.45,22.45,60123.0,16.4784,16.5298,16.4784,16.4784,60123.0
2019-11-27 10:15:00,22.45,22.53,22.44,22.51,22040.0,16.4784,16.5371,16.4711,16.5225,22040.0
2019-11-27 10:20:00,22.51,22.56,22.43,22.44,25463.0,16.5225,16.5592,16.4637,16.4711,25463.0
2019-11-27 10:25:00,22.44,22.45,22.38,22.43,20288.0,16.4711,16.4784,16.427,16.4637,20288.0
2019-11-27 10:30:00,22.42,22.48,22.4,22.43,35554.0,16.4564,16.5004,16.4417,16.4637,35554.0
2019-11-27 10:35:00,22.44,22.49,22.35,22.38,56995.0,16.4711,16.5078,16.405,16.427,56995.0
2019-11-27 10:40:00,22.39,22.41,22.31,22.31,42290.0,16.4344,16.4491,16.3757,16.3757,42290.0
2019-11-27 10:45:00,22.31,22.32,22.21,22.23,43523.0,16.3757,16.383,16.3023,16.3169,43523.0
2019-11-27 10:50:00,22.23,22.28,22.21,22.28,30879.0,16.3169,16.3536,16.3023,16.3536,30879.0
2019-11-27 10:55:00,22.28,22.29,22.21,22.24,24402.0,16.3536,16.361,16.3023,16.3243,24402.0
2019-11-27 11:00:00,22.24,22.26,22.22,22.24,37196.0,16.3243,16.339,16.3096,16.3243,37196.0
2019-11-27 11:05:00,22.24,22.32,22.22,22.31,19966.0,16.3243,16.383,16.3096,16.3757,19966.0
2019-11-27 11:10:00,22.3,22.31,22.28,22.3,19078.0,16.3683,16.3757,16.3536,16.3683,19078.0
2019-11-27 11:15:00,22.29,22.29,22.19,22.2,22232.0,16.361,16.361,16.2876,16.2949,22232.0
2019-11-27 11:20:00,22.19,22.23,22.17,22.22,18945.0,16.2876,16.3169,16.2729,16.3096,18945.0
2019-11-27 11:25:00,22.22,22.26,22.22,22.23,17235.0,16.3096,16.339,16.3096,16.3169,17235.0
2019-11-27 11:30:00,22.23,22.24,22.16,22.18,25439.0,16.3169,16.3243,16.2656,16.2802,25439.0
2019-11-27 11:35:00,22.19,22.19,22.13,22.14,27341.0,16.2876,16.2876,16.2435,16.2509,27341.0
2019-11-27 11:40:00,22.15,22.19,22.14,22.18,25105.0,16.2582,16.2876,16.2509,16.2802,25105.0
2019-11-27 11:45:00,22.18,22.22,22.16,22.19,22274.0,16.2802,16.3096,16.2656,16.2876,22274.0
2019-11-27 11:50:00,22.18,22.18,22.11,22.13,24924.0,16.2802,16.2802,16.2289,16.2435,24924.0
2019-11-27 11:55:00,22.13,22.16,22.11,22.16,13510.0,16.2435,16.2656,16.2289,16.2656,13510.0
2019-11-27 12:00:00,22.15,22.16,22.1,22.11,18209.0,16.2582,16.2656,16.2215,16.2289,18209.0
2019-11-27 12:05:00,22.11,22.18,22.1,22.18,17109.0,16.2289,16.2802,16.2215,16.2802,17109.0
2019-11-27 12:10:00,22.18,22.21,22.17,22.17,20364.0,16.2802,16.3023,16.2729,16.2729,20364.0
2019-11-27 12:15:00,22.17,22.17,22.13,22.17,18664.0,16.2729,16.2729,16.2435,16.2729,18664.0
2019-11-27 12:20:00,22.17,22.22,22.17,22.21,18514.0,16.2729,16.3096,16.2729,16.3023,18514.0
2019-11-27 12:25:00,22.21,22.21,22.18,22.2,12414.0,16.3023,16.3023,16.2802,16.2949,12414.0
2019-11-27 12:30:00,22.2,22.24,22.19,22.21,25793.0,16.2949,16.3243,16.2876,16.3023,25793.0
2019-11-27 12:35:00,22.22,22.25,22.22,22.25,9130.0,16.3096,16.3316,16.3096,16.3316,9130.0
2019-11-27 12:40:00,22.25,22.27,22.23,22.25,10494.0,16.3316,16.3463,16.3169,16.3316,10494.0
2019-11-27 12:45:00,22.26,22.3,22.24,22.29,28522.0,16.339,16.3683,16.3243,16.361,28522.0
2019-11-27 12:50:00,22.29,22.31,22.26,22.27,22058.0,16.361,16.3757,16.339,16.3463,22058.0
2019-11-27 12:55:00,22.26,22.27,22.24,22.25,15140.0,16.339,16.3463,16.3243,16.3316,15140.0
2019-11-27 13:00:00,22.25,22.32,22.25,22.31,15380.0,16.3316,16.383,16.3316,16.3757,15380.0
2019-11-27 13:05:00,22.31,22.33,22.29,22.3,18058.0,16.3757,16.3903,16.361,16.3683,18058.0
2019-11-27 13:10:00,22.29,22.37,22.29,22.34,36314.0,16.361,16.4197,16.361,16.3977,36314.0
2019-11-27 13:15:00,22.34,22.39,22.33,22.39,21820.0,16.3977,16.4344,16.3903,16.4344,21820.0
2019-11-27 13:20:00,22.39,22.43,22.38,22.4,27627.0,16.4344,16.4637,16.427,16.4417,27627.0
2019-11-27 13:25:00,22.39,22.4,22.35,22.38,14922.0,16.4344,16.4417,16.405,16.427,14922.0
2019-11-27 13:30:00,22.37,22.42,22.36,22.42,29786.0,16.4197,16.4564,16.4124,16.4564,29786.0
2019-11-27 13:35:00,22.41,22.45,22.4,22.4,36332.0,16.4491,16.4784,16.4417,16.4417,36332.0
2019-11-27 13:40:00,22.4,22.44,22.38,22.43,34583.0,16.4417,16.4711,16.427,16.4637,34583.0
2019-11-27 13:45:00,22.43,22.44,22.41,22.42,32124.0,16.4637,16.4711,16.4491,16.4564,32124.0
2019-11-27 13:50:00,22.43,22.47,22.4,22.45,33149.0,16.4637,16.4931,16.4417,16.4784,33149.0
2019-11-27 13:55:00,22.45,22.47,22.43,22.46,11147.0,16.4784,16.4931,16.4637,16.4858,11147.0
2019-11-27 14:00:00,22.46,22.49,22.45,22.45,15645.0,16.4858,16.5078,16.4784,16.4784,15645.0
2019-11-27 14:05:00,22.45,22.49,22.43,22.48,37122.0,16.4784,16.5078,16.4637,16.5004,37122.0
2019-11-27 14:10:00,22.48,22.49,22.44,22.48,13116.0,16.5004,16.5078,16.4711,16.5004,13116.0
2019-11-27 14:15:00,22.48,22.48,22.43,22.44,10995.0,16.5004,16.5004,16.4637,16.4711,10995.0
2019-11-27 14:20:00,22.44,22.5,22.43,22.49,21508.0,16.4711,16.5151,16.4637,16.5078,21508.0
2019-11-27 14:25:00,22.49,22.52,22.48,22.52,25105.0,16.5078,16.5298,16.5004,16.5298,25105.0
2019-11-27 14:30:00,22.52,22.53,22.5,22.52,30970.0,16.5298,16.5371,16.5151,16.5298,30970.0
2019-11-27 14:35:00,22.52,22.55,22.51,22.51,18046.0,16.5298,16.5518,16.5225,16.5225,18046.0
2019-11-27 14:40:00,22.51,22.52,22.5,22.52,16197.0,16.5225,16.5298,16.5151,16.5298,16197.0
2019-11-27 14:45:00,22.52,22.53,22.49,22.51,30059.0,16.5298,16.5371,16.5078,16.5225,30059.0
2019-11-27 14:50:00,22.51,22.54,22.5,22.52,25409.0,16.5225,16.5445,16.5151,16.5298,25409.0
2019-11-27 14:55:00,22.51,22.52,22.46,22.46,35264.0,16.5225,16.5298,16.4858,16.4858,35264.0
2019-11-27 15:00:00,22.45,22.51,22.45,22.49,33002.0,16.4784,16.5225,16.4784,16.5078,33002.0
2019-11-27 15:05:00,22.49,22.51,22.47,22.5,21174.0,16.5078,16.5225,16.4931,16.5151,21174.0
2019-11-27 15:10:00,22.49,22.51,22.47,22.47,19436.0,16.5078,16.5225,16.4931,16.4931,19436.0
2019-11-27 15:15:00,22.48,22.48,22.44,22.45,26317.0,16.5004,16.5004,16.4711,16.4784,26317.0
2019-11-27 15:20:00,22.46,22.46,22.43,22.44,34752.0,16.4858,16.4858,16.4637,16.4711,34752.0
2019-11-27 15:25:00,22.44,22.49,22.44,22.48,21908.0,16.4711,16.5078,16.4711,16.5004,21908.0
2019-11-27 15:30:00,22.49,22.5,22.47,22.47,32797.0,16.5078,16.5151,16.4931,16.4931,32797.0
2019-11-27 15:35:00,22.47,22.51,22.45,22.48,59077.0,16.4931,16.5225,16.4784,16.5004,59077.0
2019-11-27 15:40:00,22.48,22.52,22.48,22.5,37315.0,16.5004,16.5298,16.5004,16.5151,37315.0
2019-11-27 15:45:00,22.5,22.51,22.47,22.48,54949.0,16.5151,16.5225,16.4931,16.5004,54949.0
2019-11-27 15:50:00,22.48,22.48,22.46,22.46,83883.0,16.5004,16.5004,16.4858,16.4858,83883.0
2019-11-27 15:55:00,22.46,22.51,22.46,22.51,248547.0,16.4858,16.5225,16.4858,16.5225,248547.0
2019-11-29 09:30:00,22.25,22.25,22.01,22.04,83004.0,16.3316,16.3316,16.1555,16.1775,83004.0
2019-11-29 09:35:00,22.03,22.08,21.97,22.02,53923.0,16.1701,16.2068,16.1261,16.1628,53923.0
2019-11-29 09:40:00,22.02,22.04,21.97,22.01,38865.0,16.1628,16.1775,16.1261,16.1555,38865.0
2019-11-29 09:45:00,22.02,22.04,21.89,22.03,86783.0,16.1628,16.1775,16.0674,16.1701,86783.0
2019-11-29 09:50:00,22.03,22.07,21.99,22.04,40114.0,16.1701,16.1995,16.1408,16.1775,40114.0
2019-11-29 09:55:00,22.04,22.05,21.98,22.01,27063.0,16.1775,16.1848,16.1334,16.1555,27063.0
2019-11-29 10:00:00,22.02,22.02,21.89,21.94,42017.0,16.1628,16.1628,16.0674,16.1041,42017.0
2019-11-29 10:05:00,21.94,21.94,21.87,21.88,37693.0,16.1041,16.1041,16.0527,16.06,37693.0
2019-11-29 10:10:00,21.88,21.88,21.77,21.8,85370.0,16.06,16.06,15.9793,16.0013,85370.0
2019-11-29 10:15:00,21.79,21.86,21.78,21.83,27621.0,15.994,16.0454,15.9866,16.0233,27621.0
2019-11-29 10:20:00,21.83,21.87,21.81,21.85,26468.0,16.0233,16.0527,16.0087,16.038,26468.0
2019-11-29 10:25:00,21.86,21.9,21.82,21.89,27139.0,16.0454,16.0747,16.016,16.0674,27139.0
2019-11-29 10:30:00,21.9,21.91,21.85,21.91,21851.0,16.0747,16.0821,16.038,16.0821,21851.0
2019-11-29 10:35:00,21.9,21.92,21.87,21.9,26275.0,16.0747,16.0894,16.0527,16.0747,26275.0
2019-11-29 10:40:00,21.89,21.92,21.86,21.89,29028.0,16.0674,16.0894,16.0454,16.0674,29028.0
2019-11-29 10:45:00,21.89,21.93,21.88,21.89,24506.0,16.0674,16.0967,16.06,16.0674,24506.0
2019-11-29 10:50:00,21.89,21.9,21.8,21.81,27155.0,16.0674,16.0747,16.0013,16.0087,27155.0
2019-11-29 10:55:00,21.81,21.84,21.78,21.83,33947.0,16.0087,16.0307,15.9866,16.0233,33947.0
2019-11-29 11:00:00,21.82,21.83,21.77,21.78,47035.0,16.016,16.0233,15.9793,15.9866,47035.0
2019-11-29 11:05:00,21.77,21.82,21.77,21.81,32596.0,15.9793,16.016,15.9793,16.0087,32596.0
2019-11-29 11:10:00,21.81,21.81,21.76,21.78,22581.0,16.0087,16.0087,15.972,15.9866,22581.0
2019-11-29 11:15:00,21.78,21.78,21.74,21.76,82917.0,15.9866,15.9866,15.9573,15.972,82917.0
2019-11-29 11:20:00,21.76,21.77,21.71,21.77,41150.0,15.972,15.9793,15.9353,15.9793,41150.0
2019-11-29 11:25:00,21.78,21.81,21.73,21.8,22521.0,15.9866,16.0087,15.9499,16.0013,22521.0
2019-11-29 11:30:00,21.8,21.87,21.79,21.85,44340.0,16.0013,16.0527,15.994,16.038,44340.0
2019-11-29 11:35:00,21.84,22.02,21.83,22.0,102994.0,16.0307,16.1628,16.0233,16.1481,102994.0
2019-11-29 11:40:00,21.99,22.09,21.96,22.09,31247.0,16.1408,16.2142,16.1188,16.2142,31247.0
2019-11-29 11:45:00,22.09,22.11,22.07,22.08,43423.0,16.2142,16.2289,16.1995,16.2068,43423.0
2019-11-29 11:50:00,22.08,22.15,22.05,22.11,53639.0,16.2068,16.2582,16.1848,16.2289,53639.0
2019-11-29 11:55:00,22.11,22.13,22.07,22.11,31593.0,16.2289,16.2435,16.1995,16.2289,31593.0
2019-11-29 12:00:00,22.11,22.18,22.1,22.12,58855.0,16.2289,16.2802,16.2215,16.2362,58855.0
2019-11-29 12:05:00,22.12,22.12,22.0,22.04,30695.0,16.2362,16.2362,16.1481,16.1775,30695.0
2019-11-29 12:10:00,22.04,22.04,21.98,22.02,42720.0,16.1775,16.1775,16.1334,16.1628,42720.0
2019-11-29 12:15:00,22.02,22.06,22.01,22.04,37117.0,16.1628,16.1922,16.1555,16.1775,37117.0
2019-11-29 12:20:00,22.05,22.1,22.02,22.06,29358.0,16.1848,16.2215,16.1628,16.1922,29358.0
2019-11-29 12:25:00,22.05,22.06,22.02,22.06,30799.0,16.1848,16.1922,16.1628,16.1922,30799.0
2019-11-29 12:30:00,22.06,22.1,22.05,22.07,32696.0,16.1922,16.2215,16.1848,16.1995,32696.0
2019-11-29 12:35:00,22.07,22.07,22.02,22.02,32546.0,16.1995,16.1995,16.1628,16.1628,32546.0
2019-11-29 12:40:00,22.02,22.04,21.94,21.95,41070.0,16.1628,16.1775,16.1041,16.1114,41070.0
2019-11-29 12:45:00,21.95,21.97,21.93,21.95,64453.0,16.1114,16.1261,16.0967,16.1114,64453.0
2019-11-29 12:50:00,21.94,21.98,21.92,21.94,83229.0,16.1041,16.1334,16.0894,16.1041,83229.0
2019-11-29 12:55:00,21.94,21.94,21.85,21.9,153855.0,16.1041,16.1041,16.038,16.0747,153855.0
2019-12-02 09:30:00,22.15,22.21,21.98,21.98,148173.0,16.2582,16.3023,16.1334,16.1334,148173.0
2019-12-02 09:35:00,22.0,22.12,21.91,21.98,108862.0,16.1481,16.2362,16.0821,16.1334,108862.0
2019-12-02 09:40:00,21.99,22.24,21.99,22.2,102363.0,16.1408,16.3243,16.1408,16.2949,102363.0
2019-12-02 09:45:00,22.17,22.21,22.1,22.13,49973.0,16.2729,16.3023,16.2215,16.2435,49973.0
2019-12-02 09:50:00,22.14,22.27,22.13,22.26,138966.0,16.2509,16.3463,16.2435,16.339,138966.0
2019-12-02 09:55:00,22.26,22.37,22.26,22.35,44615.0,16.339,16.4197,16.339,16.405,44615.0
2019-12-02 10:00:00,22.33,22.34,22.05,22.06,69719.0,16.3903,16.3977,16.1848,16.1922,69719.0
2019-12-02 10:05:00,22.06,22.08,22.01,22.03,71512.0,16.1922,16.2068,16.1555,16.1701,71512.0
2019-12-02 10:10:00,22.02,22.18,21.97,22.18,72682.0,16.1628,16.2802,16.1261,16.2802,72682.0
2019-12-02 10:15:00,22.19,22.22,22.12,22.13,32877.0,16.2876,16.3096,16.2362,16.2435,32877.0
2019-12-02 10:20:00,22.14,22.14,22.03,22.05,22544.0,16.2509,16.2509,16.1701,16.1848,22544.0
2019-12-02 10:25:00,22.04,22.13,22.03,22.11,35037.0,16.1775,16.2435,16.1701,16.2289,35037.0
2019-12-02 10:30:00,22.1,22.17,22.03,22.17,44329.0,16.2215,16.2729,16.1701,16.2729,44329.0
2019-12-02 10:35:00,22.16,22.2,22.05,22.16,57035.0,16.2656,16.2949,16.1848,16.2656,57035.0
2019-12-02 10:40:00,22.16,22.23,22.11,22.22,28522.0,16.2656,16.3169,16.2289,16.3096,28522.0
2019-12-02 10:45:00,22.22,22.22,22.11,22.18,34317.0,16.3096,16.3096,16.2289,16.2802,34317.0
2019-12-02 10:50:00,22.15,22.17,22.1,22.17,25659.0,16.2582,16.2729,16.2215,16.2729,25659.0
2019-12-02 10:55:00,22.16,22.17,22.11,22.14,43873.0,16.2656,16.2729,16.2289,16.2509,43873.0
2019-12-02 11:00:00,22.15,22.2,22.1,22.16,107959.0,16.2582,16.2949,16.2215,16.2656,107959.0
2019-12-02 11:05:00,22.16,22.19,22.14,22.16,41878.0,16.2656,16.2876,16.2509,16.2656,41878.0
2019-12-02 11:10:00,22.15,22.15,22.09,22.14,34597.0,16.2582,16.2582,16.2142,16.2509,34597.0
2019-12-02 11:15:00,22.13,22.21,22.1,22.21,36585.0,16.2435,16.3023,16.2215,16.3023,36585.0
2019-12-02 11:20:00,22.21,22.24,22.18,22.22,33628.0,16.3023,16.3243,16.2802,16.3096,33628.0
2019-12-02 11:25:00,22.22,22.28,22.21,22.26,37275.0,16.3096,16.3536,16.3023,16.339,37275.0
2019-12-02 11:30:00,22.26,22.26,22.18,22.19,23831.0,16.339,16.339,16.2802,16.2876,23831.0
2019-12-02 11:35:00,22.19,22.21,22.17,22.21,16309.0,16.2876,16.3023,16.2729,16.3023,16309.0
2019-12-02 11:40:00,22.21,22.22,22.1,22.11,19591.0,16.3023,16.3096,16.2215,16.2289,19591.0
2019-12-02 11:45:00,22.11,22.14,22.1,22.12,16164.0,16.2289,16.2509,16.2215,16.2362,16164.0
2019-12-02 11:50:00,22.11,22.11,22.02,22.03,33341.0,16.2289,16.2289,16.1628,16.1701,33341.0
2019-12-02 11:55:00,22.03,22.06,22.01,22.02,31723.0,16.1701,16.1922,16.1555,16.1628,31723.0
2019-12-02 12:00:00,22.01,22.05,22.0,22.03,19970.0,16.1555,16.1848,16.1481,16.1701,19970.0
2019-12-02 12:05:00,22.03,22.07,21.99,22.0,27061.0,16.1701,16.1995,16.1408,16.1481,27061.0
2019-12-02 12:10:00,22.0,22.05,21.98,22.0,25601.0,16.1481,16.1848,16.1334,16.1481,25601.0
2019-12-02 12:15:00,22.0,22.02,21.94,21.97,30655.0,16.1481,16.1628,16.1041,16.1261,30655.0
2019-12-02 12:20:00,21.96,21.98,21.95,21.96,17870.0,16.1188,16.1334,16.1114,16.1188,17870.0
2019-12-02 12:25:00,21.97,22.0,21.9,21.94,41244.0,16.1261,16.1481,16.0747,16.1041,41244.0
2019-12-02 12:30:00,21.94,21.96,21.92,21.94,18223.0,16.1041,16.1188,16.0894,16.1041,18223.0
2019-12-02 12:35:00,21.94,21.94,21.89,21.91,14826.0,16.1041,16.1041,16.0674,16.0821,14826.0
2019-12-02 12:40:00,21.9,21.94,21.85,21.94,18301.0,16.0747,16.1041,16.038,16.1041,18301.0
2019-12-02 12:45:00,21.94,21.95,21.84,21.85,16232.0,16.1041,16.1114,16.0307,16.038,16232.0
2019-12-02 12:50:00,21.85,21.9,21.85,21.85,13608.0,16.038,16.0747,16.038,16.038,13608.0
2019-12-02 12:55:00,21.85,21.93,21.85,21.89,24908.0,16.038,16.0967,16.038,16.0674,24908.0
2019-12-02 13:00:00,21.89,21.92,21.89,21.89,12265.0,16.0674,16.0894,16.0674,16.0674,12265.0
2019-12-02 13:05:00,21.89,21.9,21.85,21.88,20903.0,16.0674,16.0747,16.038,16.06,20903.0
2019-12-02 13:10:00,21.87,21.91,21.85,21.91,13146.0,16.0527,16.0821,16.038,16.0821,13146.0
2019-12-02 13:15:00,21.92,21.95,21.9,21.95,27709.0,16.0894,16.1114,16.0747,16.1114,27709.0
2019-12-02 13:20:00,21.95,21.98,21.94,21.98,18305.0,16.1114,16.1334,16.1041,16.1334,18305.0
2019-12-02 13:25:00,21.98,21.99,21.94,21.96,27929.0,16.1334,16.1408,16.1041,16.1188,27929.0
2019-12-02 13:30:00,21.96,21.97,21.92,21.95,34602.0,16.1188,16.1261,16.0894,16.1114,34602.0
2019-12-02 13:35:00,21.95,21.95,21.9,21.92,10130.0,16.1114,16.1114,16.0747,16.0894,10130.0
2019-12-02 13:40:00,21.92,21.95,21.92,21.95,7427.0,16.0894,16.1114,16.0894,16.1114,7427.0
2019-12-02 13:45:00,21.95,21.97,21.92,21.96,13050.0,16.1114,16.1261,16.0894,16.1188,13050.0
2019-12-02 13:50:00,21.97,21.98,21.95,21.96,13459.0,16.1261,16.1334,16.1114,16.1188,13459.0
2019-12-02 13:55:00,21.96,21.96,21.92,21.94,9531.0,16.1188,16.1188,16.0894,16.1041,9531.0
2019-12-02 14:00:00,21.94,21.94,21.89,21.91,22801.0,16.1041,16.1041,16.0674,16.0821,22801.0
2019-12-02 14:05:00,21.9,21.9,21.85,21.88,15136.0,16.0747,16.0747,16.038,16.06,15136.0
2019-12-02 14:10:00,21.88,21.94,21.86,21.91,16229.0,16.06,16.1041,16.0454,16.0821,16229.0
2019-12-02 14:15:00,21.9,21.91,21.87,21.89,11772.0,16.0747,16.0821,16.0527,16.0674,11772.0
2019-12-02 14:20:00,21.89,21.94,21.86,21.94,14785.0,16.0674,16.1041,16.0454,16.1041,14785.0
2019-12-02 14:25:00,21.94,21.98,21.94,21.96,16326.0,16.1041,16.1334,16.1041,16.1188,16326.0
2019-12-02 14:30:00,21.97,21.97,21.93,21.95,28675.0,16.1261,16.1261,16.0967,16.1114,28675.0
2019-12-02 14:35:00,21.95,21.95,21.9,21.95,43502.0,16.1114,16.1114,16.0747,16.1114,43502.0
2019-12-02 14:40:00,21.94,21.97,21.94,21.95,24852.0,16.1041,16.1261,16.1041,16.1114,24852.0
2019-12-02 14:45:00,21.95,21.98,21.94,21.95,25136.0,16.1114,16.1334,16.1041,16.1114,25136.0
2019-12-02 14:50:00,21.96,21.96,21.92,21.94,28293.0,16.1188,16.1188,16.0894,16.1041,28293.0
2019-12-02 14:55:00,21.93,21.95,21.92,21.93,37635.0,16.0967,16.1114,16.0894,16.0967,37635.0
2019-12-02 15:00:00,21.93,21.94,21.89,21.9,36598.0,16.0967,16.1041,16.0674,16.0747,36598.0
2019-12-02 15:05:00,21.9,21.91,21.87,21.89,37560.0,16.0747,16.0821,16.0527,16.0674,37560.0
2019-12-02 15:10:00,21.89,21.91,21.85,21.85,31798.0,16.0674,16.0821,16.038,16.038,31798.0
2019-12-02 15:15:00,21.86,21.89,21.85,21.88,41126.0,16.0454,16.0674,16.038,16.06,41126.0
2019-12-02 15:20:00,21.88,21.88,21.82,21.84,30607.0,16.06,16.06,16.016,16.0307,30607.0
2019-12-02 15:25:00,21.83,21.86,21.82,21.83,30930.0,16.0233,16.0454,16.016,16.0233,30930.0
2019-12-02 15:30:00,21.83,21.88,21.82,21.88,49227.0,16.0233,16.06,16.016,16.06,49227.0
2019-12-02 15:35:00,21.88,21.94,21.85,21.92,61535.0,16.06,16.1041,16.038,16.0894,61535.0
2019-12-02 15:40:00,21.92,21.95,21.91,21.95,53798.0,16.0894,16.1114,16.0821,16.1114,53798.0
2019-12-02 15:45:00,21.95,21.95,21.88,21.88,67980.0,16.1114,16.1114,16.06,16.06,67980.0
2019-12-02 15:50:00,21.88,21.88,21.79,21.79,113864.0,16.06,16.06,15.994,15.994,113864.0
2019-12-02 15:55:00,21.79,21.84,21.79,21.83,227056.0,15.994,16.0307,15.994,16.0233,227056.0
2019-12-03 09:30:00,21.5,21.5,21.24,21.45,87721.0,15.7811,15.7811,15.5903,15.7444,87721.0
2019-12-03 09:35:00,21.46,21.47,21.34,21.36,40845.0,15.7518,15.7591,15.6637,15.6784,40845.0
2019-12-03 09:40:00,21.37,21.37,21.25,21.25,44294.0,15.6857,15.6857,15.5976,15.5976,44294.0
2019-12-03 09:45:00,21.25,21.27,21.13,21.13,87426.0,15.5976,15.6123,15.5095,15.5095,87426.0
2019-12-03 09:50:00,21.13,21.21,21.09,21.2,47847.0,15.5095,15.5683,15.4802,15.5609,47847.0
2019-12-03 09:55:00,21.2,21.37,21.16,21.36,65590.0,15.5609,15.6857,15.5316,15.6784,65590.0
2019-12-03 10:00:00,21.34,21.34,21.16,21.22,49168.0,15.6637,15.6637,15.5316,15.5756,49168.0
2019-12-03 10:05:00,21.24,21.27,21.18,21.18,47257.0,15.5903,15.6123,15.5462,15.5462,47257.0
2019-12-03 10:10:00,21.18,21.21,21.13,21.2,36698.0,15.5462,15.5683,15.5095,15.5609,36698.0
2019-12-03 10:15:00,21.21,21.29,21.2,21.28,56673.0,15.5683,15.627,15.5609,15.6196,56673.0
2019-12-03 10:20:00,21.27,21.29,21.15,21.24,58395.0,15.6123,15.627,15.5242,15.5903,58395.0
2019-12-03 10:25:00,21.24,21.24,21.18,21.18,37069.0,15.5903,15.5903,15.5462,15.5462,37069.0
2019-12-03 10:30:00,21.18,21.24,21.15,21.23,34567.0,15.5462,15.5903,15.5242,15.5829,34567.0
2019-12-03 10:35:00,21.22,21.22,21.15,21.21,44320.0,15.5756,15.5756,15.5242,15.5683,44320.0
2019-12-03 10:40:00,21.2,21.35,21.18,21.35,52607.0,15.5609,15.671,15.5462,15.671,52607.0
2019-12-03 10:45:00,21.35,21.37,21.29,21.3,23573.0,15.671,15.6857,15.627,15.6343,23573.0
2019-12-03 10:50:00,21.3,21.46,21.28,21.44,60784.0,15.6343,15.7518,15.6196,15.7371,60784.0
2019-12-03 10:55:00,21.43,21.44,21.34,21.36,27160.0,15.7297,15.7371,15.6637,15.6784,27160.0
2019-12-03 11:00:00,21.35,21.4,21.34,21.4,21878.0,15.671,15.7077,15.6637,15.7077,21878.0
2019-12-03 11:05:00,21.41,21.5,21.4,21.5,27115.0,15.7151,15.7811,15.7077,15.7811,27115.0
2019-12-03 11:10:00,21.49,21.51,21.45,21.5,40142.0,15.7738,15.7885,15.7444,15.7811,40142.0
2019-12-03 11:15:00,21.5,21.59,21.47,21.59,30490.0,15.7811,15.8472,15.7591,15.8472,30490.0
2019-12-03 11:20:00,21.58,21.63,21.54,21.61,47378.0,15.8398,15.8765,15.8105,15.8619,47378.0
2019-12-03 11:25:00,21.59,21.62,21.54,21.56,47345.0,15.8472,15.8692,15.8105,15.8252,47345.0
2019-12-03 11:30:00,21.55,21.6,21.55,21.59,32707.0,15.8178,15.8545,15.8178,15.8472,32707.0
2019-12-03 11:35:00,21.6,21.65,21.58,21.62,72193.0,15.8545,15.8912,15.8398,15.8692,72193.0
2019-12-03 11:40:00,21.63,21.67,21.59,21.59,30826.0,15.8765,15.9059,15.8472,15.8472,30826.0
2019-12-03 11:45:00,21.59,21.61,21.54,21.57,24883.0,15.8472,15.8619,15.8105,15.8325,24883.0
2019-12-03 11:50:00,21.58,21.61,21.54,21.6,35789.0,15.8398,15.8619,15.8105,15.8545,35789.0
2019-12-03 11:55:00,21.6,21.62,21.56,21.59,17639.0,15.8545,15.8692,15.8252,15.8472,17639.0
2019-12-03 12:00:00,21.6,21.62,21.58,21.6,31723.0,15.8545,15.8692,15.8398,15.8545,31723.0
2019-12-03 12:05:00,21.59,21.65,21.59,21.64,24963.0,15.8472,15.8912,15.8472,15.8839,24963.0
2019-12-03 12:10:00,21.64,21.66,21.6,21.64,29423.0,15.8839,15.8986,15.8545,15.8839,29423.0
2019-12-03 12:15:00,21.64,21.68,21.63,21.67,25481.0,15.8839,15.9132,15.8765,15.9059,25481.0
2019-12-03 12:20:00,21.67,21.75,21.66,21.72,61571.0,15.9059,15.9646,15.8986,15.9426,61571.0
2019-12-03 12:25:00,21.72,21.72,21.68,21.7,17331.0,15.9426,15.9426,15.9132,15.9279,17331.0
2019-12-03 12:30:00,21.7,21.72,21.67,21.69,46431.0,15.9279,15.9426,15.9059,15.9206,46431.0
2019-12-03 12:35:00,21.69,21.74,21.69,21.69,20327.0,15.9206,15.9573,15.9206,15.9206,20327.0
2019-12-03 12:40:00,21.7,21.71,21.66,21.68,14376.0,15.9279,15.9353,15.8986,15.9132,14376.0
2019-12-03 12:45:00,21.68,21.73,21.67,21.72,16594.0,15.9132,15.9499,15.9059,15.9426,16594.0
2019-12-03 12:50:00,21.73,21.76,21.7,21.7,34356.0,15.9499,15.972,15.9279,15.9279,34356.0
2019-12-03 12:55:00,21.71,21.75,21.68,21.75,28432.0,15.9353,15.9646,15.9132,15.9646,28432.0
2019-12-03 13:00:00,21.76,21.77,21.73,21.75,19366.0,15.972,15.9793,15.9499,15.9646,19366.0
2019-12-03 13:05:00,21.74,21.76,21.71,21.74,11368.0,15.9573,15.972,15.9353,15.9573,11368.0
2019-12-03 13:10:00,21.74,21.76,21.69,21.71,25683.0,15.9573,15.972,15.9206,15.9353,25683.0
2019-12-03 13:15:00,21.71,21.71,21.66,21.68,13023.0,15.9353,15.9353,15.8986,15.9132,13023.0
2019-12-03 13:20:00,21.67,21.68,21.6,21.62,19919.0,15.9059,15.9132,15.8545,15.8692,19919.0
2019-12-03 13:25:00,21.61,21.65,21.61,21.64,13254.0,15.8619,15.8912,15.8619,15.8839,13254.0
2019-12-03 13:30:00,21.64,21.65,21.6,21.62,19387.0,15.8839,15.8912,15.8545,15.8692,19387.0
2019-12-03 13:35:00,21.62,21.65,21.6,21.62,19425.0,15.8692,15.8912,15.8545,15.8692,19425.0
2019-12-03 13:40:00,21.62,21.66,21.61,21.64,14725.0,15.8692,15.8986,15.8619,15.8839,14725.0
2019-12-03 13:45:00,21.64,21.67,21.63,21.65,16756.0,15.8839,15.9059,15.8765,15.8912,16756.0
2019-12-03 13:50:00,21.66,21.66,21.6,21.62,33878.0,15.8986,15.8986,15.8545,15.8692,33878.0
2019-12-03 13:55:00,21.63,21.66,21.62,21.64,39142.0,15.8765,15.8986,15.8692,15.8839,39142.0
2019-12-03 14:00:00,21.64,21.66,21.61,21.66,33821.0,15.8839,15.8986,15.8619,15.8986,33821.0
2019-12-03 14:05:00,21.66,21.75,21.57,21.62,178859.0,15.8986,15.9646,15.8325,15.8692,178859.0
2019-12-03 14:10:00,21.62,21.63,21.48,21.5,101374.0,15.8692,15.8765,15.7664,15.7811,101374.0
2019-12-03 14:15:00,21.5,21.52,21.46,21.48,60725.0,15.7811,15.7958,15.7518,15.7664,60725.0
2019-12-03 14:20:00,21.49,21.51,21.42,21.43,109258.0,15.7738,15.7885,15.7224,15.7297,109258.0
2019-12-03 14:25:00,21.44,21.47,21.42,21.45,87309.0,15.7371,15.7591,15.7224,15.7444,87309.0
2019-12-03 14:30:00,21.44,21.45,21.39,21.43,21073.0,15.7371,15.7444,15.7004,15.7297,21073.0
2019-12-03 14:35:00,21.43,21.47,21.43,21.46,22402.0,15.7297,15.7591,15.7297,15.7518,22402.0
2019-12-03 14:40:00,21.45,21.47,21.41,21.43,20967.0,15.7444,15.7591,15.7151,15.7297,20967.0
2019-12-03 14:45:00,21.43,21.44,21.39,21.4,29315.0,15.7297,15.7371,15.7004,15.7077,29315.0
2019-12-03 14:50:00,21.4,21.45,21.39,21.43,30018.0,15.7077,15.7444,15.7004,15.7297,30018.0
2019-12-03 14:55:00,21.43,21.46,21.42,21.43,29970.0,15.7297,15.7518,15.7224,15.7297,29970.0
2019-12-03 15:00:00,21.43,21.45,21.41,21.43,17026.0,15.7297,15.7444,15.7151,15.7297,17026.0
2019-12-03 15:05:00,21.42,21.45,21.4,21.42,33322.0,15.7224,15.7444,15.7077,15.7224,33322.0
2019-12-03 15:10:00,21.41,21.43,21.39,21.39,35969.0,15.7151,15.7297,15.7004,15.7004,35969.0
2019-12-03 15:15:00,21.39,21.46,21.39,21.43,31095.0,15.7004,15.7518,15.7004,15.7297,31095.0
2019-12-03 15:20:00,21.43,21.5,21.43,21.5,40991.0,15.7297,15.7811,15.7297,15.7811,40991.0
2019-12-03 15:25:00,21.49,21.5,21.44,21.44,139644.0,15.7738,15.7811,15.7371,15.7371,139644.0
2019-12-03 15:30:00,21.44,21.44,21.4,21.41,62527.0,15.7371,15.7371,15.7077,15.7151,62527.0
2019-12-03 15:35:00,21.41,21.42,21.39,21.42,76189.0,15.7151,15.7224,15.7004,15.7224,76189.0
2019-12-03 15:40:00,21.42,21.42,21.38,21.39,58779.0,15.7224,15.7224,15.693,15.7004,58779.0
2019-12-03 15:45:00,21.39,21.42,21.38,21.41,95498.0,15.7004,15.7224,15.693,15.7151,95498.0
2019-12-03 15:50:00,21.42,21.46,21.41,21.45,139291.0,15.7224,15.7518,15.7151,15.7444,139291.0
2019-12-03 15:55:00,21.44,21.47,21.41,21.42,230586.0,15.7371,15.7591,15.7151,15.7224,230586.0
2019-12-04 09:30:00,21.76,21.88,21.74,21.85,113920.0,15.972,16.06,15.9573,16.038,113920.0
2019-12-04 09:35:00,21.87,21.99,21.84,21.95,76488.0,16.0527,16.1408,16.0307,16.1114,76488.0
2019-12-04 09:40:00,21.97,22.14,21.95,22.05,131707.0,16.1261,16.2509,16.1114,16.1848,131707.0
2019-12-04 09:45:00,22.05,22.19,21.99,22.18,83637.0,16.1848,16.2876,16.1408,16.2802,83637.0
2019-12-04 09:50:00,22.18,22.25,22.11,22.21,94839.0,16.2802,16.3316,16.2289,16.3023,94839.0
2019-12-04 09:55:00,22.21,22.21,22.13,22.18,29941.0,16.3023,16.3023,16.2435,16.2802,29941.0
2019-12-04 10:00:00,22.17,22.36,22.16,22.34,118203.0,16.2729,16.4124,16.2656,16.3977,118203.0
2019-12-04 10:05:00,22.34,22.42,22.33,22.41,115897.0,16.3977,16.4564,16.3903,16.4491,115897.0
2019-12-04 10:10:00,22.41,22.42,22.34,22.37,44136.0,16.4491,16.4564,16.3977,16.4197,44136.0
2019-12-04 10:15:00,22.37,22.44,22.35,22.38,50521.0,16.4197,16.4711,16.405,16.427,50521.0
2019-12-04 10:20:00,22.38,22.43,22.36,22.38,91532.0,16.427,16.4637,16.4124,16.427,91532.0
2019-12-04 10:25:00,22.39,22.41,22.3,22.32,65126.0,16.4344,16.4491,16.3683,16.383,65126.0
2019-12-04 10:30:00,22.31,22.39,22.28,22.35,55928.0,16.3757,16.4344,16.3536,16.405,55928.0
2019-12-04 10:35:00,22.35,22.37,22.32,22.32,60639.0,16.405,16.4197,16.383,16.383,60639.0
2019-12-04 10:40:00,22.33,22.42,22.32,22.36,39919.0,16.3903,16.4564,16.383,16.4124,39919.0
2019-12-04 10:45:00,22.35,22.36,22.3,22.33,22851.0,16.405,16.4124,16.3683,16.3903,22851.0
2019-12-04 10:50:00,22.32,22.4,22.29,22.37,27980.0,16.383,16.4417,16.361,16.4197,27980.0
2019-12-04 10:55:00,22.37,22.38,22.34,22.35,18644.0,16.4197,16.427,16.3977,16.405,18644.0
2019-12-04 11:00:00,22.36,22.42,22.35,22.4,45637.0,16.4124,16.4564,16.405,16.4417,45637.0
2019-12-04 11:05:00,22.4,22.46,22.39,22.42,85405.0,16.4417,16.4858,16.4344,16.4564,85405.0
2019-12-04 11:10:00,22.4,22.41,22.31,22.38,24866.0,16.4417,16.4491,16.3757,16.427,24866.0
2019-12-04 11:15:00,22.38,22.4,22.32,22.33,11805.0,16.427,16.4417,16.383,16.3903,11805.0
2019-12-04 11:20:00,22.32,22.35,22.17,22.25,93786.0,16.383,16.405,16.2729,16.3316,93786.0
2019-12-04 11:25:00,22.26,22.26,22.19,22.26,40177.0,16.339,16.339,16.2876,16.339,40177.0
2019-12-04 11:30:00,22.25,22.28,22.23,22.27,34692.0,16.3316,16.3536,16.3169,16.3463,34692.0
2019-12-04 11:35:00,22.27,22.31,22.23,22.29,38479.0,16.3463,16.3757,16.3169,16.361,38479.0
2019-12-04 11:40:00,22.29,22.4,22.28,22.39,42746.0,16.361,16.4417,16.3536,16.4344,42746.0
2019-12-04 11:45:00,22.39,22.47,22.38,22.46,32696.0,16.4344,16.4931,16.427,16.4858,32696.0
2019-12-04 11:50:00,22.47,22.52,22.46,22.52,77143.0,16.4931,16.5298,16.4858,16.5298,77143.0
2019-12-04 11:55:00,22.51,22.55,22.48,22.53,39579.0,16.5225,16.5518,16.5004,16.5371,39579.0
2019-12-04 12:00:00,22.52,22.54,22.45,22.47,55972.0,16.5298,16.5445,16.4784,16.4931,55972.0
2019-12-04 12:05:00,22.48,22.5,22.47,22.49,19443.0,16.5004,16.5151,16.4931,16.5078,19443.0
2019-12-04 12:10:00,22.49,22.53,22.48,22.51,155917.0,16.5078,16.5371,16.5004,16.5225,155917.0
2019-12-04 12:15:00,22.5,22.5,22.45,22.5,31483.0,16.5151,16.5151,16.4784,16.5151,31483.0
2019-12-04 12:20:00,22.5,22.52,22.45,22.47,38685.0,16.5151,16.5298,16.4784,16.4931,38685.0
2019-12-04 12:25:00,22.47,22.5,22.46,22.48,26424.0,16.4931,16.5151,16.4858,16.5004,26424.0
2019-12-04 12:30:00,22.49,22.51,22.48,22.5,34053.0,16.5078,16.5225,16.5004,16.5151,34053.0
2019-12-04 12:35:00,22.49,22.55,22.48,22.53,67076.0,16.5078,16.5518,16.5004,16.5371,67076.0
2019-12-04 12:40:00,22.53,22.56,22.47,22.47,38741.0,16.5371,16.5592,16.4931,16.4931,38741.0
2019-12-04 12:45:00,22.47,22.51,22.46,22.5,17797.0,16.4931,16.5225,16.4858,16.5151,17797.0
2019-12-04 12:50:00,22.5,22.52,22.48,22.5,66466.0,16.5151,16.5298,16.5004,16.5151,66466.0
2019-12-04 12:55:00,22.5,22.55,22.47,22.5,62393.0,16.5151,16.5518,16.4931,16.5151,62393.0
2019-12-04 13:00:00,22.5,22.52,22.46,22.48,36039.0,16.5151,16.5298,16.4858,16.5004,36039.0
2019-12-04 13:05:00,22.48,22.55,22.48,22.49,74196.0,16.5004,16.5518,16.5004,16.5078,74196.0
2019-12-04 13:10:00,22.5,22.51,22.46,22.48,23229.0,16.5151,16.5225,16.4858,16.5004,23229.0
2019-12-04 13:15:00,22.48,22.53,22.47,22.52,22869.0,16.5004,16.5371,16.4931,16.5298,22869.0
2019-12-04 13:20:00,22.52,22.55,22.51,22.53,23674.0,16.5298,16.5518,16.5225,16.5371,23674.0
2019-12-04 13:25:00,22.52,22.57,22.52,22.57,75264.0,16.5298,16.5665,16.5298,16.5665,75264.0
2019-12-04 13:30:00,22.56,22.57,22.53,22.55,63297.0,16.5592,16.5665,16.5371,16.5518,63297.0
2019-12-04 13:35:00,22.54,22.56,22.52,22.55,53046.0,16.5445,16.5592,16.5298,16.5518,53046.0
2019-12-04 13:40:00,22.55,22.59,22.53,22.58,36766.0,16.5518,16.5812,16.5371,16.5738,36766.0
2019-12-04 13:45:00,22.59,22.59,22.51,22.51,22377.0,16.5812,16.5812,16.5225,16.5225,22377.0
2019-12-04 13:50:00,22.51,22.55,22.48,22.55,43904.0,16.5225,16.5518,16.5004,16.5518,43904.0
2019-12-04 13:55:00,22.54,22.55,22.52,22.53,34501.0,16.5445,16.5518,16.5298,16.5371,34501.0
2019-12-04 14:00:00,22.52,22.53,22.49,22.5,27506.0,16.5298,16.5371,16.5078,16.5151,27506.0
2019-12-04 14:05:00,22.5,22.51,22.49,22.49,58366.0,16.5151,16.5225,16.5078,16.5078,58366.0
2019-12-04 14:10:00,22.49,22.49,22.45,22.47,25077.0,16.5078,16.5078,16.4784,16.4931,25077.0
2019-12-04 14:15:00,22.47,22.47,22.43,22.46,44495.0,16.4931,16.4931,16.4637,16.4858,44495.0
2019-12-04 14:20:00,22.46,22.47,22.4,22.41,45954.0,16.4858,16.4931,16.4417,16.4491,45954.0
2019-12-04 14:25:00,22.41,22.44,22.39,22.43,44198.0,16.4491,16.4711,16.4344,16.4637,44198.0
2019-12-04 14:30:00,22.43,22.44,22.39,22.42,32282.0,16.4637,16.4711,16.4344,16.4564,32282.0
2019-12-04 14:35:00,22.42,22.43,22.38,22.4,30481.0,16.4564,16.4637,16.427,16.4417,30481.0
2019-12-04 14:40:00,22.4,22.42,22.37,22.37,70248.0,16.4417,16.4564,16.4197,16.4197,70248.0
2019-12-04 14:45:00,22.36,22.42,22.35,22.42,70765.0,16.4124,16.4564,16.405,16.4564,70765.0
2019-12-04 14:50:00,22.41,22.43,22.39,22.41,35624.0,16.4491,16.4637,16.4344,16.4491,35624.0
2019-12-04 14:55:00,22.41,22.41,22.35,22.38,48228.0,16.4491,16.4491,16.405,16.427,48228.0
2019-12-04 15:00:00,22.38,22.4,22.34,22.39,45598.0,16.427,16.4417,16.3977,16.4344,45598.0
2019-12-04 15:05:00,22.39,22.41,22.37,22.37,37731.0,16.4344,16.4491,16.4197,16.4197,37731.0
2019-12-04 15:10:00,22.37,22.41,22.36,22.41,33393.0,16.4197,16.4491,16.4124,16.4491,33393.0
2019-12-04 15:15:00,22.41,22.44,22.4,22.44,34153.0,16.4491,16.4711,16.4417,16.4711,34153.0
2019-12-04 15:20:00,22.44,22.44,22.41,22.41,41787.0,16.4711,16.4711,16.4491,16.4491,41787.0
2019-12-04 15:25:00,22.41,22.43,22.4,22.41,31988.0,16.4491,16.4637,16.4417,16.4491,31988.0
2019-12-04 15:30:00,22.41,22.49,22.4,22.49,68871.0,16.4491,16.5078,16.4417,16.5078,68871.0
2019-12-04 15:35:00,22.49,22.5,22.45,22.45,61416.0,16.5078,16.5151,16.4784,16.4784,61416.0
2019-12-04 15:40:00,22.46,22.48,22.43,22.48,63719.0,16.4858,16.5004,16.4637,16.5004,63719.0
2019-12-04 15:45:00,22.48,22.53,22.47,22.52,137500.0,16.5004,16.5371,16.4931,16.5298,137500.0
2019-12-04 15:50:00,22.52,22.57,22.44,22.44,202079.0,16.5298,16.5665,16.4711,16.4711,202079.0
2019-12-04 15:55:00,22.44,22.46,22.37,22.39,496239.0,16.4711,16.4858,16.4197,16.4344,496239.0
2019-12-05 09:30:00,22.67,22.68,22.57,22.64,116385.0,16.6399,16.6472,16.5665,16.6179,116385.0
2019-12-05 09:35:00,22.64,22.67,22.6,22.67,110982.0,16.6179,16.6399,16.5885,16.6399,110982.0
2019-12-05 09:40:00,22.66,22.74,22.63,22.64,86316.0,16.6326,16.6913,16.6105,16.6179,86316.0
2019-12-05 09:45:00,22.64,22.7,22.63,22.64,46108.0,16.6179,16.6619,16.6105,16.6179,46108.0
2019-12-05 09:50:00,22.65,22.67,22.53,22.57,74060.0,16.6252,16.6399,16.5371,16.5665,74060.0
2019-12-05 09:55:00,22.57,22.58,22.35,22.38,72666.0,16.5665,16.5738,16.405,16.427,72666.0
2019-12-05 10:00:00,22.37,22.41,22.32,22.33,57436.0,16.4197,16.4491,16.383,16.3903,57436.0
2019-12-05 10:05:00,22.34,22.36,22.25,22.33,82813.0,16.3977,16.4124,16.3316,16.3903,82813.0
2019-12-05 10:10:00,22.33,22.44,22.29,22.4,51578.0,16.3903,16.4711,16.361,16.4417,51578.0
2019-12-05 10:15:00,22.39,22.56,22.39,22.56,61722.0,16.4344,16.5592,16.4344,16.5592,61722.0
2019-12-05 10:20:00,22.56,22.56,22.47,22.51,112434.0,16.5592,16.5592,16.4931,16.5225,112434.0
2019-12-05 10:25:00,22.52,22.53,22.42,22.44,29906.0,16.5298,16.5371,16.4564,16.4711,29906.0
2019-12-05 10:30:00,22.44,22.5,22.41,22.46,44867.0,16.4711,16.5151,16.4491,16.4858,44867.0
2019-12-05 10:35:00,22.45,22.48,22.41,22.46,42092.0,16.4784,16.5004,16.4491,16.4858,42092.0
2019-12-05 10:40:00,22.45,22.47,22.43,22.45,97046.0,16.4784,16.4931,16.4637,16.4784,97046.0
2019-12-05 10:45:00,22.45,22.48,22.44,22.45,59273.0,16.4784,16.5004,16.4711,16.4784,59273.0
2019-12-05 10:50:00,22.45,22.48,22.41,22.45,62895.0,16.4784,16.5004,16.4491,16.4784,62895.0
2019-12-05 10:55:00,22.46,22.47,22.32,22.33,53994.0,16.4858,16.4931,16.383,16.3903,53994.0
2019-12-05 11:00:00,22.34,22.42,22.34,22.38,41543.0,16.3977,16.4564,16.3977,16.427,41543.0
2019-12-05 11:05:00,22.38,22.44,22.35,22.36,30420.0,16.427,16.4711,16.405,16.4124,30420.0
2019-12-05 11:10:00,22.35,22.36,22.25,22.26,27643.0,16.405,16.4124,16.3316,16.339,27643.0
2019-12-05 11:15:00,22.26,22.28,22.22,22.22,37308.0,16.339,16.3536,16.3096,16.3096,37308.0
2019-12-05 11:20:00,22.22,22.23,22.14,22.16,50274.0,16.3096,16.3169,16.2509,16.2656,50274.0
2019-12-05 11:25:00,22.16,22.2,22.13,22.2,47227.0,16.2656,16.2949,16.2435,16.2949,47227.0
2019-12-05 11:30:00,22.19,22.22,22.17,22.21,51995.0,16.2876,16.3096,16.2729,16.3023,51995.0
2019-12-05 11:35:00,22.21,22.29,22.18,22.27,56470.0,16.3023,16.361,16.2802,16.3463,56470.0
2019-12-05 11:40:00,22.28,22.31,22.23,22.23,61298.0,16.3536,16.3757,16.3169,16.3169,61298.0
2019-12-05 11:45:00,22.24,22.26,22.2,22.21,35150.0,16.3243,16.339,16.2949,16.3023,35150.0
2019-12-05 11:50:00,22.22,22.26,22.19,22.21,27597.0,16.3096,16.339,16.2876,16.3023,27597.0
2019-12-05 11:55:00,22.22,22.22,22.13,22.15,35265.0,16.3096,16.3096,16.2435,16.2582,35265.0
2019-12-05 12:00:00,22.14,22.21,22.12,22.2,45827.0,16.2509,16.3023,16.2362,16.2949,45827.0
2019-12-05 12:05:00,22.19,22.19,22.13,22.13,20424.0,16.2876,16.2876,16.2435,16.2435,20424.0
2019-12-05 12:10:00,22.13,22.16,22.12,22.14,59249.0,16.2435,16.2656,16.2362,16.2509,59249.0
2019-12-05 12:15:00,22.14,22.16,22.1,22.13,47206.0,16.2509,16.2656,16.2215,16.2435,47206.0
2019-12-05 12:20:00,22.13,22.14,22.11,22.14,27213.0,16.2435,16.2509,16.2289,16.2509,27213.0
2019-12-05 12:25:00,22.14,22.15,22.12,22.13,15857.0,16.2509,16.2582,16.2362,16.2435,15857.0
2019-12-05 12:30:00,22.13,22.16,22.1,22.14,23616.0,16.2435,16.2656,16.2215,16.2509,23616.0
2019-12-05 12:35:00,22.14,22.14,22.04,22.05,34934.0,16.2509,16.2509,16.1775,16.1848,34934.0
2019-12-05 12:40:00,22.06,22.08,22.03,22.04,15727.0,16.1922,16.2068,16.1701,16.1775,15727.0
2019-12-05 12:45:00,22.03,22.03,21.96,21.97,34206.0,16.1701,16.1701,16.1188,16.1261,34206.0
2019-12-05 12:50:00,21.96,21.98,21.92,21.96,37865.0,16.1188,16.1334,16.0894,16.1188,37865.0
2019-12-05 12:55:00,21.96,22.0,21.94,21.98,26021.0,16.1188,16.1481,16.1041,16.1334,26021.0
2019-12-05 13:00:00,21.98,21.99,21.95,21.98,23692.0,16.1334,16.1408,16.1114,16.1334,23692.0
2019-12-05 13:05:00,21.97,21.99,21.96,21.97,23800.0,16.1261,16.1408,16.1188,16.1261,23800.0
2019-12-05 13:10:00,21.98,22.06,21.97,22.03,50224.0,16.1334,16.1922,16.1261,16.1701,50224.0
2019-12-05 13:15:00,22.03,22.06,21.99,21.99,32338.0,16.1701,16.1922,16.1408,16.1408,32338.0
2019-12-05 13:20:00,21.99,22.05,21.98,22.01,23804.0,16.1408,16.1848,16.1334,16.1555,23804.0
2019-12-05 13:25:00,22.01,22.03,21.99,21.99,20949.0,16.1555,16.1701,16.1408,16.1408,20949.0
2019-12-05 13:30:00,22.0,22.01,21.97,22.0,57750.0,16.1481,16.1555,16.1261,16.1481,57750.0
2019-12-05 13:35:00,22.0,22.03,22.0,22.03,26963.0,16.1481,16.1701,16.1481,16.1701,26963.0
2019-12-05 13:40:00,22.03,22.04,21.99,22.02,21630.0,16.1701,16.1775,16.1408,16.1628,21630.0
2019-12-05 13:45:00,22.02,22.02,21.96,21.96,20319.0,16.1628,16.1628,16.1188,16.1188,20319.0
2019-12-05 13:50:00,21.96,22.02,21.93,22.01,61194.0,16.1188,16.1628,16.0967,16.1555,61194.0
2019-12-05 13:55:00,22.01,22.02,21.97,21.98,39318.0,16.1555,16.1628,16.1261,16.1334,39318.0
2019-12-05 14:00:00,21.98,22.01,21.96,21.97,38561.0,16.1334,16.1555,16.1188,16.1261,38561.0
2019-12-05 14:05:00,21.98,22.06,21.97,22.05,52469.0,16.1334,16.1922,16.1261,16.1848,52469.0
2019-12-05 14:10:00,22.06,22.13,22.05,22.11,138257.0,16.1922,16.2435,16.1848,16.2289,138257.0
2019-12-05 14:15:00,22.1,22.13,22.08,22.13,62857.0,16.2215,16.2435,16.2068,16.2435,62857.0
2019-12-05 14:20:00,22.12,22.13,22.09,22.1,53125.0,16.2362,16.2435,16.2142,16.2215,53125.0
2019-12-05 14:25:00,22.1,22.11,22.01,22.04,73536.0,16.2215,16.2289,16.1555,16.1775,73536.0
2019-12-05 14:30:00,22.04,22.05,22.01,22.02,29292.0,16.1775,16.1848,16.1555,16.1628,29292.0
2019-12-05 14:35:00,22.02,22.04,22.0,22.02,50762.0,16.1628,16.1775,16.1481,16.1628,50762.0
2019-12-05 14:40:00,22.02,22.04,21.98,22.01,36851.0,16.1628,16.1775,16.1334,16.1555,36851.0
2019-12-05 14:45:00,22.0,22.02,21.98,21.98,24920.0,16.1481,16.1628,16.1334,16.1334,24920.0
2019-12-05 14:50:00,21.99,22.0,21.96,21.96,24353.0,16.1408,16.1481,16.1188,16.1188,24353.0
2019-12-05 14:55:00,21.96,21.97,21.87,21.96,80317.0,16.1188,16.1261,16.0527,16.1188,80317.0
2019-12-05 15:00:00,21.96,22.06,21.95,22.05,39203.0,16.1188,16.1922,16.1114,16.1848,39203.0
2019-12-05 15:05:00,22.05,22.08,22.04,22.05,30785.0,16.1848,16.2068,16.1775,16.1848,30785.0
2019-12-05 15:10:00,22.05,22.07,22.03,22.05,38494.0,16.1848,16.1995,16.1701,16.1848,38494.0
2019-12-05 15:15:00,22.05,22.09,22.04,22.07,51134.0,16.1848,16.2142,16.1775,16.1995,51134.0
2019-12-05 15:20:00,22.08,22.12,22.07,22.1,43613.0,16.2068,16.2362,16.1995,16.2215,43613.0
2019-12-05 15:25:00,22.1,22.13,22.09,22.13,34872.0,16.2215,16.2435,16.2142,16.2435,34872.0
2019-12-05 15:30:00,22.13,22.2,22.12,22.16,75265.0,16.2435,16.2949,16.2362,16.2656,75265.0
2019-12-05 15:35:00,22.16,22.16,22.12,22.14,61006.0,16.2656,16.2656,16.2362,16.2509,61006.0
2019-12-05 15:40:00,22.15,22.18,22.11,22.14,57424.0,16.2582,16.2802,16.2289,16.2509,57424.0
2019-12-05 15:45:00,22.15,22.16,22.13,22.14,85606.0,16.2582,16.2656,16.2435,16.2509,85606.0
2019-12-05 15:50:00,22.14,22.15,22.09,22.11,151636.0,16.2509,16.2582,16.2142,16.2289,151636.0
2019-12-05 15:55:00,22.1,22.11,22.05,22.08,300961.0,16.2215,16.2289,16.1848,16.2068,300961.0
2019-12-06 09:30:00,22.17,22.32,22.17,22.26,94538.0,16.2729,16.383,16.2729,16.339,94538.0
2019-12-06 09:35:00,22.29,22.34,22.17,22.33,55583.0,16.361,16.3977,16.2729,16.3903,55583.0
2019-12-06 09:40:00,22.33,22.45,22.32,22.41,68371.0,16.3903,16.4784,16.383,16.4491,68371.0
2019-12-06 09:45:00,22.43,22.65,22.42,22.63,103593.0,16.4637,16.6252,16.4564,16.6105,103593.0
2019-12-06 09:50:00,22.63,22.74,22.61,22.68,59346.0,16.6105,16.6913,16.5959,16.6472,59346.0
2019-12-06 09:55:00,22.67,22.78,22.67,22.68,55752.0,16.6399,16.7206,16.6399,16.6472,55752.0
2019-12-06 10:00:00,22.69,22.82,22.68,22.81,119274.0,16.6546,16.75,16.6472,16.7427,119274.0
2019-12-06 10:05:00,22.81,22.88,22.78,22.84,107479.0,16.7427,16.794,16.7206,16.7647,107479.0
2019-12-06 10:10:00,22.84,22.89,22.81,22.89,123873.0,16.7647,16.8014,16.7427,16.8014,123873.0
2019-12-06 10:15:00,22.89,22.92,22.81,22.89,122754.0,16.8014,16.8234,16.7427,16.8014,122754.0
2019-12-06 10:20:00,22.89,22.99,22.89,22.95,44211.0,16.8014,16.8748,16.8014,16.8454,44211.0
2019-12-06 10:25:00,22.94,22.98,22.88,22.88,49389.0,16.8381,16.8674,16.794,16.794,49389.0
2019-12-06 10:30:00,22.89,22.97,22.86,22.95,81093.0,16.8014,16.8601,16.7794,16.8454,81093.0
2019-12-06 10:35:00,22.96,22.98,22.83,22.86,64580.0,16.8528,16.8674,16.7573,16.7794,64580.0
2019-12-06 10:40:00,22.86,22.91,22.85,22.88,49831.0,16.7794,16.8161,16.772,16.794,49831.0
2019-12-06 10:45:00,22.87,22.88,22.81,22.84,48963.0,16.7867,16.794,16.7427,16.7647,48963.0
2019-12-06 10:50:00,22.84,22.87,22.71,22.76,85018.0,16.7647,16.7867,16.6693,16.706,85018.0
2019-12-06 10:55:00,22.77,22.78,22.71,22.71,33302.0,16.7133,16.7206,16.6693,16.6693,33302.0
2019-12-06 11:00:00,22.69,22.82,22.69,22.81,43103.0,16.6546,16.75,16.6546,16.7427,43103.0
2019-12-06 11:05:00,22.81,22.84,22.76,22.76,32100.0,16.7427,16.7647,16.706,16.706,32100.0
2019-12-06 11:10:00,22.77,22.9,22.76,22.9,37399.0,16.7133,16.8087,16.706,16.8087,37399.0
2019-12-06 11:15:00,22.9,22.94,22.88,22.88,28883.0,16.8087,16.8381,16.794,16.794,28883.0
2019-12-06 11:20:00,22.89,22.92,22.87,22.9,38928.0,16.8014,16.8234,16.7867,16.8087,38928.0
2019-12-06 11:25:00,22.91,22.94,22.86,22.92,57939.0,16.8161,16.8381,16.7794,16.8234,57939.0
2019-12-06 11:30:00,22.91,22.97,22.89,22.95,27539.0,16.8161,16.8601,16.8014,16.8454,27539.0
2019-12-06 11:35:00,22.95,22.99,22.93,22.96,30816.0,16.8454,16.8748,16.8307,16.8528,30816.0
2019-12-06 11:40:00,22.97,22.98,22.92,22.96,41349.0,16.8601,16.8674,16.8234,16.8528,41349.0
2019-12-06 11:45:00,22.96,22.98,22.87,22.88,156140.0,16.8528,16.8674,16.7867,16.794,156140.0
2019-12-06 11:50:00,22.88,22.93,22.85,22.91,30759.0,16.794,16.8307,16.772,16.8161,30759.0
2019-12-06 11:55:00,22.91,22.96,22.9,22.95,61340.0,16.8161,16.8528,16.8087,16.8454,61340.0
2019-12-06 12:00:00,22.95,22.96,22.87,22.89,57727.0,16.8454,16.8528,16.7867,16.8014,57727.0
2019-12-06 12:05:00,22.89,22.92,22.88,22.91,21776.0,16.8014,16.8234,16.794,16.8161,21776.0
2019-12-06 12:10:00,22.91,22.91,22.85,22.85,27076.0,16.8161,16.8161,16.772,16.772,27076.0
2019-12-06 12:15:00,22.85,22.88,22.82,22.82,18318.0,16.772,16.794,16.75,16.75,18318.0
2019-12-06 12:20:00,22.83,22.86,22.8,22.82,33433.0,16.7573,16.7794,16.7353,16.75,33433.0
2019-12-06 12:25:00,22.82,22.89,22.81,22.89,29854.0,16.75,16.8014,16.7427,16.8014,29854.0
2019-12-06 12:30:00,22.89,22.94,22.87,22.93,42924.0,16.8014,16.8381,16.7867,16.8307,42924.0
2019-12-06 12:35:00,22.93,22.94,22.9,22.9,15976.0,16.8307,16.8381,16.8087,16.8087,15976.0
2019-12-06 12:40:00,22.91,22.94,22.89,22.9,19746.0,16.8161,16.8381,16.8014,16.8087,19746.0
2019-12-06 12:45:00,22.92,22.93,22.9,22.92,14133.0,16.8234,16.8307,16.8087,16.8234,14133.0
2019-12-06 12:50:00,22.92,22.94,22.91,22.94,16825.0,16.8234,16.8381,16.8161,16.8381,16825.0
2019-12-06 12:55:00,22.93,22.96,22.92,22.95,29472.0,16.8307,16.8528,16.8234,16.8454,29472.0
2019-12-06 13:00:00,22.95,22.96,22.9,22.91,13064.0,16.8454,16.8528,16.8087,16.8161,13064.0
2019-12-06 13:05:00,22.91,22.94,22.88,22.94,21972.0,16.8161,16.8381,16.794,16.8381,21972.0
2019-12-06 13:10:00,22.94,22.95,22.89,22.9,16745.0,16.8381,16.8454,16.8014,16.8087,16745.0
2019-12-06 13:15:00,22.9,22.96,22.9,22.96,20063.0,16.8087,16.8528,16.8087,16.8528,20063.0
2019-12-06 13:20:00,22.95,22.97,22.94,22.96,14953.0,16.8454,16.8601,16.8381,16.8528,14953.0
2019-12-06 13:25:00,22.96,23.0,22.95,22.99,91900.0,16.8528,16.8821,16.8454,16.8748,91900.0
2019-12-06 13:30:00,22.99,23.04,22.99,23.03,45352.0,16.8748,16.9115,16.8748,16.9041,45352.0
2019-12-06 13:35:00,23.03,23.06,22.98,23.04,26885.0,16.9041,16.9262,16.8674,16.9115,26885.0
2019-12-06 13:40:00,23.04,23.05,23.0,23.04,17084.0,16.9115,16.9188,16.8821,16.9115,17084.0
2019-12-06 13:45:00,23.04,23.04,23.01,23.04,14878.0,16.9115,16.9115,16.8895,16.9115,14878.0
2019-12-06 13:50:00,23.03,23.11,23.03,23.11,91635.0,16.9041,16.9629,16.9041,16.9629,91635.0
2019-12-06 13:55:00,23.1,23.12,23.05,23.05,35402.0,16.9555,16.9702,16.9188,16.9188,35402.0
2019-12-06 14:00:00,23.06,23.14,23.06,23.12,37982.0,16.9262,16.9849,16.9262,16.9702,37982.0
2019-12-06 14:05:00,23.13,23.14,23.08,23.12,44229.0,16.9775,16.9849,16.9408,16.9702,44229.0
2019-12-06 14:10:00,23.12,23.12,23.05,23.08,21879.0,16.9702,16.9702,16.9188,16.9408,21879.0
2019-12-06 14:15:00,23.07,23.09,23.05,23.05,23744.0,16.9335,16.9482,16.9188,16.9188,23744.0
2019-12-06 14:20:00,23.05,23.09,23.04,23.09,38696.0,16.9188,16.9482,16.9115,16.9482,38696.0
2019-12-06 14:25:00,23.09,23.15,23.07,23.1,46279.0,16.9482,16.9922,16.9335,16.9555,46279.0
2019-12-06 14:30:00,23.1,23.1,23.05,23.05,37124.0,16.9555,16.9555,16.9188,16.9188,37124.0
2019-12-06 14:35:00,23.05,23.06,23.0,23.05,33532.0,16.9188,16.9262,16.8821,16.9188,33532.0
2019-12-06 14:40:00,23.05,23.05,23.0,23.01,20783.0,16.9188,16.9188,16.8821,16.8895,20783.0
2019-12-06 14:45:00,23.01,23.01,22.97,23.0,57163.0,16.8895,16.8895,16.8601,16.8821,57163.0
2019-12-06 14:50:00,22.99,23.06,22.98,23.03,45162.0,16.8748,16.9262,16.8674,16.9041,45162.0
2019-12-06 14:55:00,23.04,23.08,23.03,23.07,20317.0,16.9115,16.9408,16.9041,16.9335,20317.0
2019-12-06 15:00:00,23.07,23.09,23.06,23.09,40273.0,16.9335,16.9482,16.9262,16.9482,40273.0
2019-12-06 15:05:00,23.09,23.14,23.09,23.12,27029.0,16.9482,16.9849,16.9482,16.9702,27029.0
2019-12-06 15:10:00,23.12,23.12,23.08,23.11,27761.0,16.9702,16.9702,16.9408,16.9629,27761.0
2019-12-06 15:15:00,23.11,23.13,23.1,23.13,25211.0,16.9629,16.9775,16.9555,16.9775,25211.0
2019-12-06 15:20:00,23.13,23.17,23.12,23.14,63337.0,16.9775,17.0069,16.9702,16.9849,63337.0
2019-12-06 15:25:00,23.14,23.23,23.13,23.2,126091.0,16.9849,17.0509,16.9775,17.0289,126091.0
2019-12-06 15:30:00,23.2,23.21,23.16,23.18,55276.0,17.0289,17.0363,16.9996,17.0142,55276.0
2019-12-06 15:35:00,23.18,23.23,23.16,23.22,116842.0,17.0142,17.0509,16.9996,17.0436,116842.0
2019-12-06 15:40:00,23.22,23.25,23.19,23.25,66208.0,17.0436,17.0656,17.0216,17.0656,66208.0
2019-12-06 15:45:00,23.24,23.25,23.19,23.2,115737.0,17.0583,17.0656,17.0216,17.0289,115737.0
2019-12-06 15:50:00,23.2,23.22,23.17,23.19,192910.0,17.0289,17.0436,17.0069,17.0216,192910.0
2019-12-06 15:55:00,23.19,23.19,23.13,23.14,375211.0,17.0216,17.0216,16.9775,16.9849,375211.0
2019-12-09 09:30:00,22.91,23.11,22.87,23.01,126808.0,16.8161,16.9629,16.7867,16.8895,126808.0
2019-12-09 09:35:00,23.02,23.13,22.98,23.07,109670.0,16.8968,16.9775,16.8674,16.9335,109670.0
2019-12-09 09:40:00,23.08,23.1,22.93,22.98,49603.0,16.9408,16.9555,16.8307,16.8674,49603.0
2019-12-09 09:45:00,22.97,23.02,22.93,22.99,41091.0,16.8601,16.8968,16.8307,16.8748,41091.0
2019-12-09 09:50:00,22.99,23.01,22.89,23.01,53747.0,16.8748,16.8895,16.8014,16.8895,53747.0
2019-12-09 09:55:00,23.02,23.07,22.94,22.94,36709.0,16.8968,16.9335,16.8381,16.8381,36709.0
2019-12-09 10:00:00,22.95,23.05,22.94,23.02,52364.0,16.8454,16.9188,16.8381,16.8968,52364.0
2019-12-09 10:05:00,23.01,23.03,22.94,23.02,45975.0,16.8895,16.9041,16.8381,16.8968,45975.0
2019-12-09 10:10:00,23.02,23.13,22.99,23.12,59256.0,16.8968,16.9775,16.8748,16.9702,59256.0
2019-12-09 10:15:00,23.11,23.15,23.09,23.14,53517.0,16.9629,16.9922,16.9482,16.9849,53517.0
2019-12-09 10:20:00,23.14,23.2,23.1,23.18,60109.0,16.9849,17.0289,16.9555,17.0142,60109.0
2019-12-09 10:25:00,23.19,23.21,23.11,23.12,54670.0,17.0216,17.0363,16.9629,16.9702,54670.0
2019-12-09 10:30:00,23.12,23.15,23.08,23.12,23182.0,16.9702,16.9922,16.9408,16.9702,23182.0
2019-12-09 10:35:00,23.13,23.23,23.12,23.2,31214.0,16.9775,17.0509,16.9702,17.0289,31214.0
2019-12-09 10:40:00,23.2,23.21,23.15,23.2,27133.0,17.0289,17.0363,16.9922,17.0289,27133.0
2019-12-09 10:45:00,23.2,23.23,23.17,23.17,22478.0,17.0289,17.0509,17.0069,17.0069,22478.0
2019-12-09 10:50:00,23.17,23.17,23.13,23.15,26507.0,17.0069,17.0069,16.9775,16.9922,26507.0
2019-12-09 10:55:00,23.15,23.15,23.03,23.05,29833.0,16.9922,16.9922,16.9041,16.9188,29833.0
2019-12-09 11:00:00,23.05,23.05,23.0,23.01,28185.0,16.9188,16.9188,16.8821,16.8895,28185.0
2019-12-09 11:05:00,23.01,23.06,22.99,23.01,32826.0,16.8895,16.9262,16.8748,16.8895,32826.0
2019-12-09 11:10:00,23.01,23.17,23.0,23.17,77211.0,16.8895,17.0069,16.8821,17.0069,77211.0
2019-12-09 11:15:00,23.17,23.25,23.15,23.24,93780.0,17.0069,17.0656,16.9922,17.0583,93780.0
2019-12-09 11:20:00,23.25,23.25,23.17,23.21,38165.0,17.0656,17.0656,17.0069,17.0363,38165.0
2019-12-09 11:25:00,23.22,23.24,23.17,23.21,72492.0,17.0436,17.0583,17.0069,17.0363,72492.0
2019-12-09 11:30:00,23.21,23.23,23.16,23.19,30541.0,17.0363,17.0509,16.9996,17.0216,30541.0
2019-12-09 11:35:00,23.19,23.2,23.13,23.16,45783.0,17.0216,17.0289,16.9775,16.9996,45783.0
2019-12-09 11:40:00,23.16,23.19,23.13,23.14,46124.0,16.9996,17.0216,16.9775,16.9849,46124.0
2019-12-09 11:45:00,23.14,23.2,23.13,23.2,36843.0,16.9849,17.0289,16.9775,17.0289,36843.0
2019-12-09 11:50:00,23.2,23.22,23.14,23.15,25742.0,17.0289,17.0436,16.9849,16.9922,25742.0
2019-12-09 11:55:00,23.16,23.21,23.15,23.17,38639.0,16.9996,17.0363,16.9922,17.0069,38639.0
2019-12-09 12:00:00,23.17,23.19,23.14,23.19,29438.0,17.0069,17.0216,16.9849,17.0216,29438.0
2019-12-09 12:05:00,23.19,23.21,23.16,23.17,20465.0,17.0216,17.0363,16.9996,17.0069,20465.0
2019-12-09 12:10:00,23.17,23.2,23.15,23.2,28465.0,17.0069,17.0289,16.9922,17.0289,28465.0
2019-12-09 12:15:00,23.2,23.21,23.11,23.15,103116.0,17.0289,17.0363,16.9629,16.9922,103116.0
2019-12-09 12:20:00,23.14,23.15,23.11,23.13,37656.0,16.9849,16.9922,16.9629,16.9775,37656.0
2019-12-09 12:25:00,23.13,23.18,23.12,23.18,22689.0,16.9775,17.0142,16.9702,17.0142,22689.0
2019-12-09 12:30:00,23.18,23.19,23.13,23.16,27377.0,17.0142,17.0216,16.9775,16.9996,27377.0
2019-12-09 12:35:00,23.16,23.2,23.16,23.18,16581.0,16.9996,17.0289,16.9996,17.0142,16581.0
2019-12-09 12:40:00,23.18,23.25,23.16,23.24,44070.0,17.0142,17.0656,16.9996,17.0583,44070.0
2019-12-09 12:45:00,23.23,23.23,23.21,23.22,31883.0,17.0509,17.0509,17.0363,17.0436,31883.0
2019-12-09 12:50:00,23.23,23.24,23.19,23.22,32502.0,17.0509,17.0583,17.0216,17.0436,32502.0
2019-12-09 12:55:00,23.22,23.25,23.19,23.21,47102.0,17.0436,17.0656,17.0216,17.0363,47102.0
2019-12-09 13:00:00,23.21,23.21,23.17,23.19,27572.0,17.0363,17.0363,17.0069,17.0216,27572.0
2019-12-09 13:05:00,23.19,23.26,23.18,23.23,28188.0,17.0216,17.073,17.0142,17.0509,28188.0
2019-12-09 13:10:00,23.23,23.24,23.2,23.22,40294.0,17.0509,17.0583,17.0289,17.0436,40294.0
2019-12-09 13:15:00,23.22,23.29,23.21,23.29,40094.0,17.0436,17.095,17.0363,17.095,40094.0
2019-12-09 13:20:00,23.29,23.3,23.24,23.25,33525.0,17.095,17.1023,17.0583,17.0656,33525.0
2019-12-09 13:25:00,23.25,23.27,23.23,23.25,25518.0,17.0656,17.0803,17.0509,17.0656,25518.0
2019-12-09 13:30:00,23.25,23.28,23.22,23.25,32279.0,17.0656,17.0876,17.0436,17.0656,32279.0
2019-12-09 13:35:00,23.26,23.27,23.22,23.23,26752.0,17.073,17.0803,17.0436,17.0509,26752.0
2019-12-09 13:40:00,23.23,23.23,23.18,23.21,21470.0,17.0509,17.0509,17.0142,17.0363,21470.0
2019-12-09 13:45:00,23.22,23.22,23.17,23.2,21067.0,17.0436,17.0436,17.0069,17.0289,21067.0
2019-12-09 13:50:00,23.2,23.24,23.19,23.23,26187.0,17.0289,17.0583,17.0216,17.0509,26187.0
2019-12-09 13:55:00,23.22,23.24,23.2,23.2,27338.0,17.0436,17.0583,17.0289,17.0289,27338.0
2019-12-09 14:00:00,23.2,23.2,23.1,23.11,44599.0,17.0289,17.0289,16.9555,16.9629,44599.0
2019-12-09 14:05:00,23.11,23.13,23.09,23.13,35575.0,16.9629,16.9775,16.9482,16.9775,35575.0
2019-12-09 14:10:00,23.14,23.14,23.06,23.09,19221.0,16.9849,16.9849,16.9262,16.9482,19221.0
2019-12-09 14:15:00,23.09,23.13,23.09,23.1,22895.0,16.9482,16.9775,16.9482,16.9555,22895.0
2019-12-09 14:20:00,23.1,23.14,23.09,23.1,17643.0,16.9555,16.9849,16.9482,16.9555,17643.0
2019-12-09 14:25:00,23.09,23.14,23.07,23.09,28687.0,16.9482,16.9849,16.9335,16.9482,28687.0
2019-12-09 14:30:00,23.09,23.11,23.06,23.08,31907.0,16.9482,16.9629,16.9262,16.9408,31907.0
2019-12-09 14:35:00,23.07,23.09,23.02,23.08,20385.0,16.9335,16.9482,16.8968,16.9408,20385.0
2019-12-09 14:40:00,23.08,23.09,23.07,23.08,23745.0,16.9408,16.9482,16.9335,16.9408,23745.0
2019-12-09 14:45:00,23.08,23.09,23.04,23.05,37097.0,16.9408,16.9482,16.9115,16.9188,37097.0
2019-12-09 14:50:00,23.05,23.07,23.04,23.05,25375.0,16.9188,16.9335,16.9115,16.9188,25375.0
2019-12-09 14:55:00,23.05,23.06,23.04,23.06,20657.0,16.9188,16.9262,16.9115,16.9262,20657.0
2019-12-09 15:00:00,23.07,23.09,23.05,23.09,42473.0,16.9335,16.9482,16.9188,16.9482,42473.0
2019-12-09 15:05:00,23.09,23.11,23.07,23.11,28246.0,16.9482,16.9629,16.9335,16.9629,28246.0
2019-12-09 15:10:00,23.11,23.12,23.09,23.11,29261.0,16.9629,16.9702,16.9482,16.9629,29261.0
2019-12-09 15:15:00,23.11,23.15,23.1,23.13,28927.0,16.9629,16.9922,16.9555,16.9775,28927.0
2019-12-09 15:20:00,23.13,23.14,23.11,23.13,24614.0,16.9775,16.9849,16.9629,16.9775,24614.0
2019-12-09 15:25:00,23.13,23.19,23.12,23.18,53384.0,16.9775,17.0216,16.9702,17.0142,53384.0
2019-12-09 15:30:00,23.18,23.2,23.14,23.16,50620.0,17.0142,17.0289,16.9849,16.9996,50620.0
2019-12-09 15:35:00,23.15,23.16,23.1,23.12,48481.0,16.9922,16.9996,16.9555,16.9702,48481.0
2019-12-09 15:40:00,23.12,23.13,23.11,23.12,33666.0,16.9702,16.9775,16.9629,16.9702,33666.0
2019-12-09 15:45:00,23.13,23.16,23.11,23.13,80157.0,16.9775,16.9996,16.9629,16.9775,80157.0
2019-12-09 15:50:00,23.13,23.18,23.12,23.16,163072.0,16.9775,17.0142,16.9702,16.9996,163072.0
2019-12-09 15:55:00,23.16,23.16,23.11,23.15,236135.0,16.9996,16.9996,16.9629,16.9922,236135.0
2019-12-10 09:30:00,23.49,23.51,23.32,23.45,243095.0,17.2418,17.2565,17.117,17.2124,243095.0
2019-12-10 09:35:00,23.46,23.65,23.46,23.5,186800.0,17.2198,17.3592,17.2198,17.2491,186800.0
2019-12-10 09:40:00,23.5,23.58,23.48,23.48,180331.0,17.2491,17.3079,17.2345,17.2345,180331.0
2019-12-10 09:45:00,23.48,23.64,23.48,23.6,69689.0,17.2345,17.3519,17.2345,17.3225,69689.0
2019-12-10 09:50:00,23.6,23.61,23.5,23.59,51182.0,17.3225,17.3299,17.2491,17.3152,51182.0
2019-12-10 09:55:00,23.59,23.76,23.56,23.75,112195.0,17.3152,17.44,17.2932,17.4326,112195.0
2019-12-10 10:00:00,23.75,23.86,23.72,23.82,84716.0,17.4326,17.5134,17.4106,17.484,84716.0
2019-12-10 10:05:00,23.82,23.89,23.75,23.77,98413.0,17.484,17.5354,17.4326,17.4473,98413.0
2019-12-10 10:10:00,23.77,23.85,23.75,23.84,95452.0,17.4473,17.506,17.4326,17.4987,95452.0
2019-12-10 10:15:00,23.84,23.85,23.71,23.78,51182.0,17.4987,17.506,17.4033,17.4547,51182.0
2019-12-10 10:20:00,23.78,23.86,23.78,23.81,55436.0,17.4547,17.5134,17.4547,17.4767,55436.0
2019-12-10 10:25:00,23.8,23.85,23.79,23.84,65146.0,17.4693,17.506,17.462,17.4987,65146.0
2019-12-10 10:30:00,23.85,23.85,23.72,23.73,46523.0,17.506,17.506,17.4106,17.418,46523.0
2019-12-10 10:35:00,23.73,23.78,23.66,23.69,114371.0,17.418,17.4547,17.3666,17.3886,114371.0
2019-12-10 10:40:00,23.69,23.73,23.65,23.7,44248.0,17.3886,17.418,17.3592,17.3959,44248.0
2019-12-10 10:45:00,23.68,23.76,23.68,23.72,31085.0,17.3813,17.44,17.3813,17.4106,31085.0
2019-12-10 10:50:00,23.72,23.72,23.67,23.67,20332.0,17.4106,17.4106,17.3739,17.3739,20332.0
2019-12-10 10:55:00,23.67,23.68,23.63,23.68,34358.0,17.3739,17.3813,17.3446,17.3813,34358.0
2019-12-10 11:00:00,23.68,23.71,23.5,23.5,97975.0,17.3813,17.4033,17.2491,17.2491,97975.0
2019-12-10 11:05:00,23.5,23.64,23.49,23.59,44208.0,17.2491,17.3519,17.2418,17.3152,44208.0
2019-12-10 11:10:00,23.59,23.63,23.57,23.6,24018.0,17.3152,17.3446,17.3005,17.3225,24018.0
2019-12-10 11:15:00,23.6,23.65,23.55,23.56,28431.0,17.3225,17.3592,17.2858,17.2932,28431.0
2019-12-10 11:20:00,23.55,23.63,23.55,23.58,52391.0,17.2858,17.3446,17.2858,17.3079,52391.0
2019-12-10 11:25:00,23.57,23.65,23.56,23.62,30313.0,17.3005,17.3592,17.2932,17.3372,30313.0
2019-12-10 11:30:00,23.62,23.63,23.59,23.62,25735.0,17.3372,17.3446,17.3152,17.3372,25735.0
2019-12-10 11:35:00,23.62,23.63,23.56,23.57,46371.0,17.3372,17.3446,17.2932,17.3005,46371.0
2019-12-10 11:40:00,23.56,23.58,23.52,23.54,22574.0,17.2932,17.3079,17.2638,17.2785,22574.0
2019-12-10 11:45:00,23.54,23.58,23.51,23.56,21496.0,17.2785,17.3079,17.2565,17.2932,21496.0
2019-12-10 11:50:00,23.56,23.57,23.45,23.48,48671.0,17.2932,17.3005,17.2124,17.2345,48671.0
2019-12-10 11:55:00,23.48,23.5,23.43,23.46,30995.0,17.2345,17.2491,17.1978,17.2198,30995.0
2019-12-10 12:00:00,23.46,23.53,23.46,23.49,26493.0,17.2198,17.2712,17.2198,17.2418,26493.0
2019-12-10 12:05:00,23.49,23.5,23.46,23.47,14264.0,17.2418,17.2491,17.2198,17.2271,14264.0
2019-12-10 12:10:00,23.47,23.49,23.44,23.45,45384.0,17.2271,17.2418,17.2051,17.2124,45384.0
2019-12-10 12:15:00,23.45,23.46,23.41,23.42,31438.0,17.2124,17.2198,17.1831,17.1904,31438.0
2019-12-10 12:20:00,23.43,23.44,23.39,23.41,31357.0,17.1978,17.2051,17.1684,17.1831,31357.0
2019-12-10 12:25:00,23.41,23.41,23.37,23.37,24777.0,17.1831,17.1831,17.1537,17.1537,24777.0
2019-12-10 12:30:00,23.37,23.39,23.34,23.36,99780.0,17.1537,17.1684,17.1317,17.1464,99780.0
2019-12-10 12:35:00,23.36,23.38,23.28,23.29,84783.0,17.1464,17.1611,17.0876,17.095,84783.0
2019-12-10 12:40:00,23.29,23.3,23.26,23.28,50092.0,17.095,17.1023,17.073,17.0876,50092.0
2019-12-10 12:45:00,23.29,23.33,23.27,23.27,34037.0,17.095,17.1243,17.0803,17.0803,34037.0
2019-12-10 12:50:00,23.27,23.33,23.26,23.33,20651.0,17.0803,17.1243,17.073,17.1243,20651.0
2019-12-10 12:55:00,23.32,23.32,23.26,23.28,49516.0,17.117,17.117,17.073,17.0876,49516.0
2019-12-10 13:00:00,23.27,23.3,23.2,23.21,63984.0,17.0803,17.1023,17.0289,17.0363,63984.0
2019-12-10 13:05:00,23.2,23.27,23.19,23.26,35006.0,17.0289,17.0803,17.0216,17.073,35006.0
2019-12-10 13:10:00,23.26,23.3,23.26,23.27,16377.0,17.073,17.1023,17.073,17.0803,16377.0
2019-12-10 13:15:00,23.26,23.29,23.23,23.28,21633.0,17.073,17.095,17.0509,17.0876,21633.0
2019-12-10 13:20:00,23.28,23.29,23.26,23.28,25149.0,17.0876,17.095,17.073,17.0876,25149.0
2019-12-10 13:25:00,23.28,23.28,23.23,23.24,15482.0,17.0876,17.0876,17.0509,17.0583,15482.0
2019-12-10 13:30:00,23.24,23.26,23.23,23.26,12232.0,17.0583,17.073,17.0509,17.073,12232.0
2019-12-10 13:35:00,23.25,23.26,23.19,23.2,22994.0,17.0656,17.073,17.0216,17.0289,22994.0
2019-12-10 13:40:00,23.2,23.24,23.18,23.19,29292.0,17.0289,17.0583,17.0142,17.0216,29292.0
2019-12-10 13:45:00,23.18,23.21,23.16,23.19,41012.0,17.0142,17.0363,16.9996,17.0216,41012.0
2019-12-10 13:50:00,23.19,23.22,23.17,23.18,51297.0,17.0216,17.0436,17.0069,17.0142,51297.0
2019-12-10 13:55:00,23.18,23.21,23.16,23.21,36310.0,17.0142,17.0363,16.9996,17.0363,36310.0
2019-12-10 14:00:00,23.21,23.29,23.2,23.26,47227.0,17.0363,17.095,17.0289,17.073,47227.0
2019-12-10 14:05:00,23.26,23.3,23.24,23.3,59609.0,17.073,17.1023,17.0583,17.1023,59609.0
2019-12-10 14:10:00,23.29,23.34,23.28,23.32,85351.0,17.095,17.1317,17.0876,17.117,85351.0
2019-12-10 14:15:00,23.31,23.35,23.3,23.31,34860.0,17.1097,17.139,17.1023,17.1097,34860.0
2019-12-10 14:20:00,23.31,23.34,23.29,23.31,50427.0,17.1097,17.1317,17.095,17.1097,50427.0
2019-12-10 14:25:00,23.31,23.32,23.27,23.29,17932.0,17.1097,17.117,17.0803,17.095,17932.0
2019-12-10 14:30:00,23.29,23.32,23.27,23.27,21195.0,17.095,17.117,17.0803,17.0803,21195.0
2019-12-10 14:35:00,23.27,23.27,23.24,23.26,19931.0,17.0803,17.0803,17.0583,17.073,19931.0
2019-12-10 14:40:00,23.26,23.29,23.24,23.28,22680.0,17.073,17.095,17.0583,17.0876,22680.0
2019-12-10 14:45:00,23.28,23.33,23.27,23.32,23501.0,17.0876,17.1243,17.0803,17.117,23501.0
2019-12-10 14:50:00,23.32,23.34,23.29,23.29,16691.0,17.117,17.1317,17.095,17.095,16691.0
2019-12-10 14:55:00,23.29,23.33,23.29,23.31,28392.0,17.095,17.1243,17.095,17.1097,28392.0
2019-12-10 15:00:00,23.32,23.33,23.29,23.31,24758.0,17.117,17.1243,17.095,17.1097,24758.0
2019-12-10 15:05:00,23.31,23.32,23.28,23.29,34578.0,17.1097,17.117,17.0876,17.095,34578.0
2019-12-10 15:10:00,23.3,23.36,23.29,23.36,24732.0,17.1023,17.1464,17.095,17.1464,24732.0
2019-12-10 15:15:00,23.36,23.36,23.31,23.34,35060.0,17.1464,17.1464,17.1097,17.1317,35060.0
2019-12-10 15:20:00,23.34,23.39,23.31,23.39,49747.0,17.1317,17.1684,17.1097,17.1684,49747.0
2019-12-10 15:25:00,23.38,23.4,23.36,23.4,44603.0,17.1611,17.1757,17.1464,17.1757,44603.0
2019-12-10 15:30:00,23.4,23.45,23.36,23.38,56054.0,17.1757,17.2124,17.1464,17.1611,56054.0
2019-12-10 15:35:00,23.37,23.44,23.37,23.43,40605.0,17.1537,17.2051,17.1537,17.1978,40605.0
2019-12-10 15:40:00,23.43,23.47,23.41,23.45,54249.0,17.1978,17.2271,17.1831,17.2124,54249.0
2019-12-10 15:45:00,23.45,23.5,23.44,23.49,99029.0,17.2124,17.2491,17.2051,17.2418,99029.0
2019-12-10 15:50:00,23.48,23.51,23.41,23.42,121696.0,17.2345,17.2565,17.1831,17.1904,121696.0
2019-12-10 15:55:00,23.42,23.45,23.4,23.43,243611.0,17.1904,17.2124,17.1757,17.1978,243611.0
2019-12-11 09:30:00,23.33,23.45,23.27,23.33,111453.0,17.1243,17.2124,17.0803,17.1243,111453.0
2019-12-11 09:35:00,23.34,23.38,23.28,23.31,35461.0,17.1317,17.1611,17.0876,17.1097,35461.0
2019-12-11 09:40:00,23.32,23.42,23.29,23.41,35972.0,17.117,17.1904,17.095,17.1831,35972.0
2019-12-11 09:45:00,23.41,23.41,23.37,23.41,24863.0,17.1831,17.1831,17.1537,17.1831,24863.0
2019-12-11 09:50:00,23.42,23.43,23.37,23.38,18074.0,17.1904,17.1978,17.1537,17.1611,18074.0
2019-12-11 09:55:00,23.39,23.41,23.29,23.3,21395.0,17.1684,17.1831,17.095,17.1023,21395.0
2019-12-11 10:00:00,23.3,23.34,23.28,23.31,18099.0,17.1023,17.1317,17.0876,17.1097,18099.0
2019-12-11 10:05:00,23.31,23.37,23.31,23.34,15323.0,17.1097,17.1537,17.1097,17.1317,15323.0
2019-12-11 10:10:00,23.33,23.48,23.33,23.48,37997.0,17.1243,17.2345,17.1243,17.2345,37997.0
2019-12-11 10:15:00,23.47,23.52,23.46,23.48,87009.0,17.2271,17.2638,17.2198,17.2345,87009.0
2019-12-11 10:20:00,23.47,23.5,23.46,23.49,26293.0,17.2271,17.2491,17.2198,17.2418,26293.0
2019-12-11 10:25:00,23.48,23.55,23.46,23.51,27214.0,17.2345,17.2858,17.2198,17.2565,27214.0
2019-12-11 10:30:00,23.51,23.51,23.33,23.34,53255.0,17.2565,17.2565,17.1243,17.1317,53255.0
2019-12-11 10:35:00,23.33,23.33,23.23,23.26,70153.0,17.1243,17.1243,17.0509,17.073,70153.0
2019-12-11 10:40:00,23.26,23.3,23.24,23.24,26896.0,17.073,17.1023,17.0583,17.0583,26896.0
2019-12-11 10:45:00,23.24,23.24,23.12,23.14,43161.0,17.0583,17.0583,16.9702,16.9849,43161.0
2019-12-11 10:50:00,23.15,23.19,23.14,23.16,48225.0,16.9922,17.0216,16.9849,16.9996,48225.0
2019-12-11 10:55:00,23.16,23.2,23.13,23.18,29560.0,16.9996,17.0289,16.9775,17.0142,29560.0
2019-12-11 11:00:00,23.18,23.3,23.18,23.29,30454.0,17.0142,17.1023,17.0142,17.095,30454.0
2019-12-11 11:05:00,23.29,23.36,23.29,23.36,28372.0,17.095,17.1464,17.095,17.1464,28372.0
2019-12-11 11:10:00,23.35,23.36,23.29,23.35,35747.0,17.139,17.1464,17.095,17.139,35747.0
2019-12-11 11:15:00,23.34,23.37,23.3,23.33,24543.0,17.1317,17.1537,17.1023,17.1243,24543.0
2019-12-11 11:20:00,23.34,23.36,23.3,23.31,24548.0,17.1317,17.1464,17.1023,17.1097,24548.0
2019-12-11 11:25:00,23.31,23.34,23.31,23.34,24397.0,17.1097,17.1317,17.1097,17.1317,24397.0
2019-12-11 11:30:00,23.34,23.37,23.31,23.34,34624.0,17.1317,17.1537,17.1097,17.1317,34624.0
2019-12-11 11:35:00,23.33,23.41,23.33,23.41,25305.0,17.1243,17.1831,17.1243,17.1831,25305.0
2019-12-11 11:40:00,23.42,23.44,23.41,23.42,18776.0,17.1904,17.2051,17.1831,17.1904,18776.0
2019-12-11 11:45:00,23.41,23.42,23.38,23.4,19666.0,17.1831,17.1904,17.1611,17.1757,19666.0
2019-12-11 11:50:00,23.39,23.4,23.35,23.39,20018.0,17.1684,17.1757,17.139,17.1684,20018.0
2019-12-11 11:55:00,23.39,23.46,23.37,23.42,62611.0,17.1684,17.2198,17.1537,17.1904,62611.0
2019-12-11 12:00:00,23.42,23.46,23.42,23.45,17922.0,17.1904,17.2198,17.1904,17.2124,17922.0
2019-12-11 12:05:00,23.45,23.49,23.44,23.49,30042.0,17.2124,17.2418,17.2051,17.2418,30042.0
2019-12-11 12:10:00,23.49,23.51,23.47,23.47,12787.0,17.2418,17.2565,17.2271,17.2271,12787.0
2019-12-11 12:15:00,23.47,23.51,23.46,23.5,15995.0,17.2271,17.2565,17.2198,17.2491,15995.0
2019-12-11 12:20:00,23.5,23.51,23.45,23.48,24962.0,17.2491,17.2565,17.2124,17.2345,24962.0
2019-12-11 12:25:00,23.48,23.54,23.47,23.53,26223.0,17.2345,17.2785,17.2271,17.2712,26223.0
2019-12-11 12:30:00,23.53,23.57,23.51,23.55,40369.0,17.2712,17.3005,17.2565,17.2858,40369.0
2019-12-11 12:35:00,23.54,23.56,23.5,23.52,15797.0,17.2785,17.2932,17.2491,17.2638,15797.0
2019-12-11 12:40:00,23.53,23.55,23.51,23.53,18460.0,17.2712,17.2858,17.2565,17.2712,18460.0
2019-12-11 12:45:00,23.54,23.58,23.52,23.52,24658.0,17.2785,17.3079,17.2638,17.2638,24658.0
2019-12-11 12:50:00,23.53,23.55,23.5,23.52,14141.0,17.2712,17.2858,17.2491,17.2638,14141.0
2019-12-11 12:55:00,23.52,23.58,23.52,23.55,16442.0,17.2638,17.3079,17.2638,17.2858,16442.0
2019-12-11 13:00:00,23.55,23.58,23.53,23.55,18226.0,17.2858,17.3079,17.2712,17.2858,18226.0
2019-12-11 13:05:00,23.54,23.57,23.51,23.54,24482.0,17.2785,17.3005,17.2565,17.2785,24482.0
2019-12-11 13:10:00,23.52,23.54,23.5,23.51,17717.0,17.2638,17.2785,17.2491,17.2565,17717.0
2019-12-11 13:15:00,23.5,23.51,23.49,23.5,20510.0,17.2491,17.2565,17.2418,17.2491,20510.0
2019-12-11 13:20:00,23.5,23.52,23.49,23.49,31063.0,17.2491,17.2638,17.2418,17.2418,31063.0
2019-12-11 13:25:00,23.5,23.5,23.45,23.46,25046.0,17.2491,17.2491,17.2124,17.2198,25046.0
2019-12-11 13:30:00,23.46,23.48,23.43,23.44,20548.0,17.2198,17.2345,17.1978,17.2051,20548.0
2019-12-11 13:35:00,23.44,23.45,23.42,23.43,21584.0,17.2051,17.2124,17.1904,17.1978,21584.0
2019-12-11 13:40:00,23.43,23.43,23.38,23.41,18334.0,17.1978,17.1978,17.1611,17.1831,18334.0
2019-12-11 13:45:00,23.41,23.43,23.38,23.4,21929.0,17.1831,17.1978,17.1611,17.1757,21929.0
2019-12-11 13:50:00,23.39,23.43,23.37,23.43,23386.0,17.1684,17.1978,17.1537,17.1978,23386.0
2019-12-11 13:55:00,23.42,23.45,23.41,23.44,19361.0,17.1904,17.2124,17.1831,17.2051,19361.0
2019-12-11 14:00:00,23.43,23.47,23.41,23.46,18522.0,17.1978,17.2271,17.1831,17.2198,18522.0
2019-12-11 14:05:00,23.46,23.47,23.42,23.44,13597.0,17.2198,17.2271,17.1904,17.2051,13597.0
2019-12-11 14:10:00,23.44,23.47,23.42,23.44,28501.0,17.2051,17.2271,17.1904,17.2051,28501.0
2019-12-11 14:15:00,23.43,23.45,23.4,23.45,31584.0,17.1978,17.2124,17.1757,17.2124,31584.0
2019-12-11 14:20:00,23.45,23.46,23.4,23.44,37360.0,17.2124,17.2198,17.1757,17.2051,37360.0
2019-12-11 14:25:00,23.43,23.44,23.39,23.41,19188.0,17.1978,17.2051,17.1684,17.1831,19188.0
2019-12-11 14:30:00,23.4,23.44,23.39,23.41,20082.0,17.1757,17.2051,17.1684,17.1831,20082.0
2019-12-11 14:35:00,23.41,23.45,23.41,23.42,15032.0,17.1831,17.2124,17.1831,17.1904,15032.0
2019-12-11 14:40:00,23.42,23.45,23.41,23.43,18343.0,17.1904,17.2124,17.1831,17.1978,18343.0
2019-12-11 14:45:00,23.43,23.49,23.42,23.47,25082.0,17.1978,17.2418,17.1904,17.2271,25082.0
2019-12-11 14:50:00,23.46,23.5,23.45,23.47,15019.0,17.2198,17.2491,17.2124,17.2271,15019.0
2019-12-11 14:55:00,23.48,23.5,23.47,23.49,16835.0,17.2345,17.2491,17.2271,17.2418,16835.0
2019-12-11 15:00:00,23.49,23.5,23.45,23.48,46679.0,17.2418,17.2491,17.2124,17.2345,46679.0
2019-12-11 15:05:00,23.48,23.5,23.47,23.48,16252.0,17.2345,17.2491,17.2271,17.2345,16252.0
2019-12-11 15:10:00,23.48,23.5,23.46,23.48,53031.0,17.2345,17.2491,17.2198,17.2345,53031.0
2019-12-11 15:15:00,23.48,23.51,23.46,23.48,58524.0,17.2345,17.2565,17.2198,17.2345,58524.0
2019-12-11 15:20:00,23.48,23.5,23.46,23.5,40542.0,17.2345,17.2491,17.2198,17.2491,40542.0
2019-12-11 15:25:00,23.5,23.5,23.46,23.48,22586.0,17.2491,17.2491,17.2198,17.2345,22586.0
2019-12-11 15:30:00,23.48,23.5,23.47,23.5,30179.0,17.2345,17.2491,17.2271,17.2491,30179.0
2019-12-11 15:35:00,23.5,23.5,23.48,23.49,38990.0,17.2491,17.2491,17.2345,17.2418,38990.0
2019-12-11 15:40:00,23.5,23.5,23.45,23.45,49445.0,17.2491,17.2491,17.2124,17.2124,49445.0
2019-12-11 15:45:00,23.45,23.46,23.42,23.44,72228.0,17.2124,17.2198,17.1904,17.2051,72228.0
2019-12-11 15:50:00,23.44,23.46,23.42,23.43,107735.0,17.2051,17.2198,17.1904,17.1978,107735.0
2019-12-11 15:55:00,23.43,23.45,23.39,23.42,269171.0,17.1978,17.2124,17.1684,17.1904,269171.0
2019-12-12 09:30:00,23.39,23.51,23.32,23.49,84405.0,17.2328,17.3212,17.1812,17.3065,84405.0
2019-12-12 09:35:00,23.49,23.72,23.43,23.69,85184.0,17.3065,17.4759,17.2623,17.4538,85184.0
2019-12-12 09:40:00,23.7,23.72,23.59,23.68,45331.0,17.4612,17.4759,17.3802,17.4465,45331.0
2019-12-12 09:45:00,23.69,23.72,23.6,23.68,44835.0,17.4538,17.4759,17.3875,17.4465,44835.0
2019-12-12 09:50:00,23.68,23.75,23.65,23.74,70470.0,17.4465,17.498,17.4244,17.4907,70470.0
2019-12-12 09:55:00,23.74,23.81,23.7,23.79,69453.0,17.4907,17.5422,17.4612,17.5275,69453.0
2019-12-12 10:00:00,23.79,23.92,23.77,23.9,137009.0,17.5275,17.6233,17.5128,17.6085,137009.0
2019-12-12 10:05:00,23.9,24.08,23.9,24.07,110967.0,17.6085,17.7412,17.6085,17.7338,110967.0
2019-12-12 10:10:00,24.07,24.12,23.99,24.09,85593.0,17.7338,17.7706,17.6749,17.7485,85593.0
2019-12-12 10:15:00,24.08,24.1,24.0,24.05,109121.0,17.7412,17.7559,17.6822,17.7191,109121.0
2019-12-12 10:20:00,24.04,24.07,23.98,23.98,75399.0,17.7117,17.7338,17.6675,17.6675,75399.0
2019-12-12 10:25:00,23.98,24.0,23.93,23.94,63244.0,17.6675,17.6822,17.6306,17.638,63244.0
2019-12-12 10:30:00,23.95,24.01,23.92,24.0,102597.0,17.6454,17.6896,17.6233,17.6822,102597.0
2019-12-12 10:35:00,23.98,23.99,23.93,23.94,46308.0,17.6675,17.6749,17.6306,17.638,46308.0
2019-12-12 10:40:00,23.95,23.95,23.9,23.91,51441.0,17.6454,17.6454,17.6085,17.6159,51441.0
2019-12-12 10:45:00,23.91,23.95,23.89,23.94,69379.0,17.6159,17.6454,17.6012,17.638,69379.0
2019-12-12 10:50:00,23.94,23.99,23.93,23.95,38747.0,17.638,17.6749,17.6306,17.6454,38747.0
2019-12-12 10:55:00,23.95,23.98,23.92,23.95,68448.0,17.6454,17.6675,17.6233,17.6454,68448.0
2019-12-12 11:00:00,23.96,23.96,23.92,23.95,32447.0,17.6528,17.6528,17.6233,17.6454,32447.0
2019-12-12 11:05:00,23.95,23.97,23.91,23.91,38523.0,17.6454,17.6601,17.6159,17.6159,38523.0
2019-12-12 11:10:00,23.91,23.96,23.86,23.92,50573.0,17.6159,17.6528,17.5791,17.6233,50573.0
2019-12-12 11:15:00,23.92,23.95,23.87,23.87,29481.0,17.6233,17.6454,17.5864,17.5864,29481.0
2019-12-12 11:20:00,23.87,23.92,23.82,23.9,50745.0,17.5864,17.6233,17.5496,17.6085,50745.0
2019-12-12 11:25:00,23.91,23.97,23.91,23.96,66150.0,17.6159,17.6601,17.6159,17.6528,66150.0
2019-12-12 11:30:00,23.96,24.01,23.94,23.99,117507.0,17.6528,17.6896,17.638,17.6749,117507.0
2019-12-12 11:35:00,23.98,24.01,23.95,23.96,62716.0,17.6675,17.6896,17.6454,17.6528,62716.0
2019-12-12 11:40:00,23.96,23.97,23.91,23.96,61290.0,17.6528,17.6601,17.6159,17.6528,61290.0
2019-12-12 11:45:00,23.96,24.0,23.94,23.95,19613.0,17.6528,17.6822,17.638,17.6454,19613.0
2019-12-12 11:50:00,23.95,23.99,23.94,23.94,34791.0,17.6454,17.6749,17.638,17.638,34791.0
2019-12-12 11:55:00,23.93,23.99,23.9,23.93,39859.0,17.6306,17.6749,17.6085,17.6306,39859.0
2019-12-12 12:00:00,23.94,23.94,23.9,23.92,23583.0,17.638,17.638,17.6085,17.6233,23583.0
2019-12-12 12:05:00,23.92,23.94,23.87,23.93,31588.0,17.6233,17.638,17.5864,17.6306,31588.0
2019-12-12 12:10:00,23.93,24.0,23.9,24.0,57535.0,17.6306,17.6822,17.6085,17.6822,57535.0
2019-12-12 12:15:00,24.01,24.01,23.98,24.0,32518.0,17.6896,17.6896,17.6675,17.6822,32518.0
2019-12-12 12:20:00,24.0,24.0,23.96,23.96,68084.0,17.6822,17.6822,17.6528,17.6528,68084.0
2019-12-12 12:25:00,23.96,24.0,23.94,23.98,31262.0,17.6528,17.6822,17.638,17.6675,31262.0
2019-12-12 12:30:00,23.98,23.99,23.95,23.97,66559.0,17.6675,17.6749,17.6454,17.6601,66559.0
2019-12-12 12:35:00,23.97,23.99,23.95,23.98,40289.0,17.6601,17.6749,17.6454,17.6675,40289.0
2019-12-12 12:40:00,23.99,24.01,23.97,23.99,29071.0,17.6749,17.6896,17.6601,17.6749,29071.0
2019-12-12 12:45:00,24.0,24.0,23.98,23.99,37651.0,17.6822,17.6822,17.6675,17.6749,37651.0
2019-12-12 12:50:00,23.98,24.0,23.97,23.98,14455.0,17.6675,17.6822,17.6601,17.6675,14455.0
2019-12-12 12:55:00,23.98,23.98,23.93,23.95,38477.0,17.6675,17.6675,17.6306,17.6454,38477.0
2019-12-12 13:00:00,23.95,23.97,23.94,23.96,22814.0,17.6454,17.6601,17.638,17.6528,22814.0
2019-12-12 13:05:00,23.96,23.97,23.95,23.96,31660.0,17.6528,17.6601,17.6454,17.6528,31660.0
2019-12-12 13:10:00,23.97,24.0,23.96,24.0,43466.0,17.6601,17.6822,17.6528,17.6822,43466.0
2019-12-12 13:15:00,24.0,24.0,23.98,24.0,37926.0,17.6822,17.6822,17.6675,17.6822,37926.0
2019-12-12 13:20:00,23.99,24.01,23.96,24.01,88278.0,17.6749,17.6896,17.6528,17.6896,88278.0
2019-12-12 13:25:00,24.0,24.05,23.99,24.0,110436.0,17.6822,17.7191,17.6749,17.6822,110436.0
2019-12-12 13:30:00,24.0,24.0,23.94,23.97,63768.0,17.6822,17.6822,17.638,17.6601,63768.0
2019-12-12 13:35:00,23.96,23.99,23.95,23.96,45999.0,17.6528,17.6749,17.6454,17.6528,45999.0
2019-12-12 13:40:00,23.96,23.99,23.95,23.98,82052.0,17.6528,17.6749,17.6454,17.6675,82052.0
2019-12-12 13:45:00,23.99,23.99,23.93,23.95,19350.0,17.6749,17.6749,17.6306,17.6454,19350.0
2019-12-12 13:50:00,23.95,23.99,23.92,23.93,74826.0,17.6454,17.6749,17.6233,17.6306,74826.0
2019-12-12 13:55:00,23.93,23.95,23.92,23.95,30238.0,17.6306,17.6454,17.6233,17.6454,30238.0
2019-12-12 14:00:00,23.95,23.95,23.9,23.92,35469.0,17.6454,17.6454,17.6085,17.6233,35469.0
2019-12-12 14:05:00,23.92,23.95,23.92,23.95,39152.0,17.6233,17.6454,17.6233,17.6454,39152.0
2019-12-12 14:10:00,23.95,23.99,23.93,23.97,36889.0,17.6454,17.6749,17.6306,17.6601,36889.0
2019-12-12 14:15:00,23.97,24.0,23.95,23.98,23632.0,17.6601,17.6822,17.6454,17.6675,23632.0
2019-12-12 14:20:00,23.99,24.0,23.96,23.99,32561.0,17.6749,17.6822,17.6528,17.6749,32561.0
2019-12-12 14:25:00,23.98,23.98,23.92,23.95,29431.0,17.6675,17.6675,17.6233,17.6454,29431.0
2019-12-12 14:30:00,23.94,24.07,23.94,24.05,102001.0,17.638,17.7338,17.638,17.7191,102001.0
2019-12-12 14:35:00,24.06,24.07,24.0,24.03,49992.0,17.7264,17.7338,17.6822,17.7043,49992.0
2019-12-12 14:40:00,24.04,24.1,24.03,24.08,32173.0,17.7117,17.7559,17.7043,17.7412,32173.0
2019-12-12 14:45:00,24.07,24.11,24.06,24.07,90728.0,17.7338,17.7633,17.7264,17.7338,90728.0
2019-12-12 14:50:00,24.06,24.07,24.03,24.07,47265.0,17.7264,17.7338,17.7043,17.7338,47265.0
2019-12-12 14:55:00,24.07,24.09,24.03,24.04,78711.0,17.7338,17.7485,17.7043,17.7117,78711.0
2019-12-12 15:00:00,24.05,24.08,24.02,24.06,117894.0,17.7191,17.7412,17.697,17.7264,117894.0
2019-12-12 15:05:00,24.06,24.07,24.03,24.04,55617.0,17.7264,17.7338,17.7043,17.7117,55617.0
2019-12-12 15:10:00,24.04,24.06,24.0,24.02,60797.0,17.7117,17.7264,17.6822,17.697,60797.0
2019-12-12 15:15:00,24.01,24.06,24.01,24.02,52697.0,17.6896,17.7264,17.6896,17.697,52697.0
2019-12-12 15:20:00,24.02,24.05,24.0,24.05,22225.0,17.697,17.7191,17.6822,17.7191,22225.0
2019-12-12 15:25:00,24.05,24.06,24.02,24.05,84523.0,17.7191,17.7264,17.697,17.7191,84523.0
2019-12-12 15:30:00,24.05,24.06,24.0,24.02,41183.0,17.7191,17.7264,17.6822,17.697,41183.0
2019-12-12 15:35:00,24.02,24.05,23.98,24.04,84837.0,17.697,17.7191,17.6675,17.7117,84837.0
2019-12-12 15:40:00,24.03,24.07,24.02,24.05,57603.0,17.7043,17.7338,17.697,17.7191,57603.0
2019-12-12 15:45:00,24.05,24.08,24.02,24.05,158227.0,17.7191,17.7412,17.697,17.7191,158227.0
2019-12-12 15:50:00,24.06,24.07,24.03,24.05,142884.0,17.7264,17.7338,17.7043,17.7191,142884.0
2019-12-12 15:55:00,24.05,24.06,23.98,23.98,233521.0,17.7191,17.7264,17.6675,17.6675,233521.0
2019-12-13 09:30:00,24.05,24.1,23.87,23.87,115325.0,17.7191,17.7559,17.5864,17.5864,115325.0
2019-12-13 09:35:00,23.9,23.9,23.65,23.72,85048.0,17.6085,17.6085,17.4244,17.4759,85048.0
2019-12-13 09:40:00,23.73,23.79,23.61,23.61,50016.0,17.4833,17.5275,17.3949,17.3949,50016.0
2019-12-13 09:45:00,23.61,23.63,23.55,23.58,31450.0,17.3949,17.4096,17.3507,17.3728,31450.0
2019-12-13 09:50:00,23.57,23.67,23.57,23.64,50633.0,17.3654,17.4391,17.3654,17.417,50633.0
2019-12-13 09:55:00,23.65,23.74,23.65,23.71,21012.0,17.4244,17.4907,17.4244,17.4686,21012.0
2019-12-13 10:00:00,23.71,24.03,23.7,24.03,113014.0,17.4686,17.7043,17.4612,17.7043,113014.0
2019-12-13 10:05:00,24.03,24.12,24.01,24.1,115985.0,17.7043,17.7706,17.6896,17.7559,115985.0
2019-12-13 10:10:00,24.11,24.19,24.07,24.08,154151.0,17.7633,17.8222,17.7338,17.7412,154151.0
2019-12-13 10:15:00,24.08,24.11,24.04,24.07,53307.0,17.7412,17.7633,17.7117,17.7338,53307.0
2019-12-13 10:20:00,24.08,24.13,24.05,24.1,65313.0,17.7412,17.778,17.7191,17.7559,65313.0
2019-12-13 10:25:00,24.1,24.21,24.07,24.1,143391.0,17.7559,17.8369,17.7338,17.7559,143391.0
2019-12-13 10:30:00,24.09,24.09,23.92,23.96,123566.0,17.7485,17.7485,17.6233,17.6528,123566.0
2019-12-13 10:35:00,23.96,23.96,23.75,23.8,113713.0,17.6528,17.6528,17.498,17.5349,113713.0
2019-12-13 10:40:00,23.8,23.9,23.78,23.86,108542.0,17.5349,17.6085,17.5201,17.5791,108542.0
2019-12-13 10:45:00,23.85,23.86,23.8,23.84,80413.0,17.5717,17.5791,17.5349,17.5643,80413.0
2019-12-13 10:50:00,23.85,23.88,23.7,23.7,113550.0,17.5717,17.5938,17.4612,17.4612,113550.0
2019-12-13 10:55:00,23.69,23.75,23.65,23.65,52643.0,17.4538,17.498,17.4244,17.4244,52643.0
2019-12-13 11:00:00,23.66,23.71,23.6,23.62,55561.0,17.4317,17.4686,17.3875,17.4023,55561.0
2019-12-13 11:05:00,23.62,23.67,23.62,23.65,33176.0,17.4023,17.4391,17.4023,17.4244,33176.0
2019-12-13 11:10:00,23.65,23.67,23.56,23.57,38453.0,17.4244,17.4391,17.358,17.3654,38453.0
2019-12-13 11:15:00,23.57,23.61,23.52,23.54,46916.0,17.3654,17.3949,17.3286,17.3433,46916.0
2019-12-13 11:20:00,23.55,23.56,23.47,23.49,75736.0,17.3507,17.358,17.2917,17.3065,75736.0
2019-12-13 11:25:00,23.49,23.51,23.43,23.51,40316.0,17.3065,17.3212,17.2623,17.3212,40316.0
2019-12-13 11:30:00,23.5,23.53,23.45,23.46,29811.0,17.3138,17.3359,17.277,17.2844,29811.0
2019-12-13 11:35:00,23.47,23.57,23.46,23.56,47236.0,17.2917,17.3654,17.2844,17.358,47236.0
2019-12-13 11:40:00,23.57,23.58,23.5,23.56,21461.0,17.3654,17.3728,17.3138,17.358,21461.0
2019-12-13 11:45:00,23.57,23.62,23.56,23.57,26866.0,17.3654,17.4023,17.358,17.3654,26866.0
2019-12-13 11:50:00,23.58,23.63,23.58,23.61,21549.0,17.3728,17.4096,17.3728,17.3949,21549.0
2019-12-13 11:55:00,23.62,23.7,23.6,23.69,46789.0,17.4023,17.4612,17.3875,17.4538,46789.0
2019-12-13 12:00:00,23.69,23.72,23.65,23.68,23108.0,17.4538,17.4759,17.4244,17.4465,23108.0
2019-12-13 12:05:00,23.67,23.71,23.64,23.69,42184.0,17.4391,17.4686,17.417,17.4538,42184.0
2019-12-13 12:10:00,23.7,23.72,23.66,23.71,15886.0,17.4612,17.4759,17.4317,17.4686,15886.0
2019-12-13 12:15:00,23.71,23.74,23.69,23.73,47239.0,17.4686,17.4907,17.4538,17.4833,47239.0
2019-12-13 12:20:00,23.73,23.75,23.72,23.74,23611.0,17.4833,17.498,17.4759,17.4907,23611.0
2019-12-13 12:25:00,23.74,23.77,23.72,23.75,24985.0,17.4907,17.5128,17.4759,17.498,24985.0
2019-12-13 12:30:00,23.75,23.77,23.74,23.77,15708.0,17.498,17.5128,17.4907,17.5128,15708.0
2019-12-13 12:35:00,23.76,23.79,23.75,23.77,33837.0,17.5054,17.5275,17.498,17.5128,33837.0
2019-12-13 12:40:00,23.76,23.78,23.74,23.75,15488.0,17.5054,17.5201,17.4907,17.498,15488.0
2019-12-13 12:45:00,23.74,23.77,23.72,23.76,8539.0,17.4907,17.5128,17.4759,17.5054,8539.0
2019-12-13 12:50:00,23.77,23.77,23.71,23.74,13782.0,17.5128,17.5128,17.4686,17.4907,13782.0
2019-12-13 12:55:00,23.74,23.78,23.74,23.77,9237.0,17.4907,17.5201,17.4907,17.5128,9237.0
2019-12-13 13:00:00,23.77,23.8,23.75,23.76,15122.0,17.5128,17.5349,17.498,17.5054,15122.0
2019-12-13 13:05:00,23.76,23.78,23.75,23.75,23270.0,17.5054,17.5201,17.498,17.498,23270.0
2019-12-13 13:10:00,23.75,23.77,23.74,23.77,12119.0,17.498,17.5128,17.4907,17.5128,12119.0
2019-12-13 13:15:00,23.76,23.78,23.73,23.77,34087.0,17.5054,17.5201,17.4833,17.5128,34087.0
2019-12-13 13:20:00,23.76,23.77,23.73,23.77,14541.0,17.5054,17.5128,17.4833,17.5128,14541.0
2019-12-13 13:25:00,23.77,23.77,23.72,23.72,12852.0,17.5128,17.5128,17.4759,17.4759,12852.0
2019-12-13 13:30:00,23.73,23.73,23.7,23.7,17311.0,17.4833,17.4833,17.4612,17.4612,17311.0
2019-12-13 13:35:00,23.7,23.71,23.68,23.69,15333.0,17.4612,17.4686,17.4465,17.4538,15333.0
2019-12-13 13:40:00,23.69,23.7,23.66,23.67,16357.0,17.4538,17.4612,17.4317,17.4391,16357.0
2019-12-13 13:45:00,23.67,23.7,23.65,23.69,17974.0,17.4391,17.4612,17.4244,17.4538,17974.0
2019-12-13 13:50:00,23.7,23.73,23.69,23.72,17010.0,17.4612,17.4833,17.4538,17.4759,17010.0
2019-12-13 13:55:00,23.72,23.72,23.67,23.68,27929.0,17.4759,17.4759,17.4391,17.4465,27929.0
2019-12-13 14:00:00,23.69,23.7,23.6,23.63,26313.0,17.4538,17.4612,17.3875,17.4096,26313.0
2019-12-13 14:05:00,23.63,23.64,23.56,23.57,20389.0,17.4096,17.417,17.358,17.3654,20389.0
2019-12-13 14:10:00,23.56,23.61,23.55,23.6,33583.0,17.358,17.3949,17.3507,17.3875,33583.0
2019-12-13 14:15:00,23.6,23.62,23.58,23.62,23712.0,17.3875,17.4023,17.3728,17.4023,23712.0
2019-12-13 14:20:00,23.62,23.63,23.59,23.61,15721.0,17.4023,17.4096,17.3802,17.3949,15721.0
2019-12-13 14:25:00,23.61,23.61,23.56,23.6,33850.0,17.3949,17.3949,17.358,17.3875,33850.0
2019-12-13 14:30:00,23.59,23.61,23.56,23.6,15976.0,17.3802,17.3949,17.358,17.3875,15976.0
2019-12-13 14:35:00,23.6,23.6,23.54,23.57,22515.0,17.3875,17.3875,17.3433,17.3654,22515.0
2019-12-13 14:40:00,23.57,23.57,23.52,23.53,19761.0,17.3654,17.3654,17.3286,17.3359,19761.0
2019-12-13 14:45:00,23.53,23.55,23.48,23.52,57915.0,17.3359,17.3507,17.2991,17.3286,57915.0
2019-12-13 14:50:00,23.52,23.56,23.51,23.54,25800.0,17.3286,17.358,17.3212,17.3433,25800.0
2019-12-13 14:55:00,23.54,23.58,23.52,23.57,15655.0,17.3433,17.3728,17.3286,17.3654,15655.0
2019-12-13 15:00:00,23.56,23.56,23.51,23.54,35532.0,17.358,17.358,17.3212,17.3433,35532.0
2019-12-13 15:05:00,23.54,23.56,23.52,23.54,21888.0,17.3433,17.358,17.3286,17.3433,21888.0
2019-12-13 15:10:00,23.54,23.55,23.51,23.53,40557.0,17.3433,17.3507,17.3212,17.3359,40557.0
2019-12-13 15:15:00,23.53,23.55,23.52,23.53,38841.0,17.3359,17.3507,17.3286,17.3359,38841.0
2019-12-13 15:20:00,23.53,23.56,23.51,23.51,34060.0,17.3359,17.358,17.3212,17.3212,34060.0
2019-12-13 15:25:00,23.52,23.53,23.46,23.47,26337.0,17.3286,17.3359,17.2844,17.2917,26337.0
2019-12-13 15:30:00,23.48,23.5,23.47,23.48,34908.0,17.2991,17.3138,17.2917,17.2991,34908.0
2019-12-13 15:35:00,23.48,23.51,23.47,23.5,44474.0,17.2991,17.3212,17.2917,17.3138,44474.0
2019-12-13 15:40:00,23.5,23.51,23.48,23.48,60134.0,17.3138,17.3212,17.2991,17.2991,60134.0
2019-12-13 15:45:00,23.48,23.51,23.47,23.48,71140.0,17.2991,17.3212,17.2917,17.2991,71140.0
2019-12-13 15:50:00,23.48,23.51,23.46,23.46,118137.0,17.2991,17.3212,17.2844,17.2844,118137.0
2019-12-13 15:55:00,23.46,23.52,23.43,23.48,216108.0,17.2844,17.3286,17.2623,17.2991,216108.0
2019-12-16 09:30:00,23.78,23.97,23.63,23.89,130022.0,17.5201,17.6601,17.4096,17.6012,130022.0
2019-12-16 09:35:00,23.89,23.89,23.78,23.8,49379.0,17.6012,17.6012,17.5201,17.5349,49379.0
2019-12-16 09:40:00,23.79,24.01,23.79,23.96,58972.0,17.5275,17.6896,17.5275,17.6528,58972.0
2019-12-16 09:45:00,23.96,24.12,23.95,24.07,82595.0,17.6528,17.7706,17.6454,17.7338,82595.0
2019-12-16 09:50:00,24.07,24.14,24.0,24.08,292944.0,17.7338,17.7854,17.6822,17.7412,292944.0
2019-12-16 09:55:00,24.08,24.13,24.03,24.04,104422.0,17.7412,17.778,17.7043,17.7117,104422.0
2019-12-16 10:00:00,24.05,24.14,24.05,24.12,151688.0,17.7191,17.7854,17.7191,17.7706,151688.0
2019-12-16 10:05:00,24.12,24.14,24.05,24.08,138604.0,17.7706,17.7854,17.7191,17.7412,138604.0
2019-12-16 10:10:00,24.07,24.18,24.06,24.18,189400.0,17.7338,17.8148,17.7264,17.8148,189400.0
2019-12-16 10:15:00,24.17,24.21,24.1,24.14,64555.0,17.8075,17.8369,17.7559,17.7854,64555.0
2019-12-16 10:20:00,24.14,24.15,24.07,24.08,37976.0,17.7854,17.7927,17.7338,17.7412,37976.0
2019-12-16 10:25:00,24.08,24.14,24.08,24.12,90876.0,17.7412,17.7854,17.7412,17.7706,90876.0
2019-12-16 10:30:00,24.13,24.15,24.08,24.1,142018.0,17.778,17.7927,17.7412,17.7559,142018.0
2019-12-16 10:35:00,24.09,24.15,24.09,24.11,184359.0,17.7485,17.7927,17.7485,17.7633,184359.0
2019-12-16 10:40:00,24.11,24.13,24.07,24.11,75619.0,17.7633,17.778,17.7338,17.7633,75619.0
2019-12-16 10:45:00,24.1,24.11,24.07,24.1,39890.0,17.7559,17.7633,17.7338,17.7559,39890.0
2019-12-16 10:50:00,24.1,24.11,24.01,24.03,77188.0,17.7559,17.7633,17.6896,17.7043,77188.0
2019-12-16 10:55:00,24.03,24.09,24.03,24.07,105879.0,17.7043,17.7485,17.7043,17.7338,105879.0
2019-12-16 11:00:00,24.06,24.11,24.02,24.03,50529.0,17.7264,17.7633,17.697,17.7043,50529.0
2019-12-16 11:05:00,24.03,24.04,23.98,24.03,26169.0,17.7043,17.7117,17.6675,17.7043,26169.0
2019-12-16 11:10:00,24.03,24.04,23.98,24.04,118070.0,17.7043,17.7117,17.6675,17.7117,118070.0
2019-12-16 11:15:00,24.03,24.07,23.99,24.0,39170.0,17.7043,17.7338,17.6749,17.6822,39170.0
2019-12-16 11:20:00,24.0,24.09,24.0,24.07,81245.0,17.6822,17.7485,17.6822,17.7338,81245.0
2019-12-16 11:25:00,24.06,24.08,24.03,24.07,24707.0,17.7264,17.7412,17.7043,17.7338,24707.0
2019-12-16 11:30:00,24.08,24.1,24.05,24.09,51507.0,17.7412,17.7559,17.7191,17.7485,51507.0
2019-12-16 11:35:00,24.08,24.1,24.05,24.06,28736.0,17.7412,17.7559,17.7191,17.7264,28736.0
2019-12-16 11:40:00,24.06,24.06,24.03,24.05,30319.0,17.7264,17.7264,17.7043,17.7191,30319.0
2019-12-16 11:45:00,24.05,24.06,24.0,24.01,32316.0,17.7191,17.7264,17.6822,17.6896,32316.0
2019-12-16 11:50:00,24.01,24.02,23.96,23.98,75176.0,17.6896,17.697,17.6528,17.6675,75176.0
2019-12-16 11:55:00,23.98,24.03,23.95,23.97,97758.0,17.6675,17.7043,17.6454,17.6601,97758.0
2019-12-16 12:00:00,23.98,24.0,23.95,23.99,32588.0,17.6675,17.6822,17.6454,17.6749,32588.0
2019-12-16 12:05:00,23.99,24.0,23.96,23.97,30045.0,17.6749,17.6822,17.6528,17.6601,30045.0
2019-12-16 12:10:00,23.96,24.0,23.96,23.97,16546.0,17.6528,17.6822,17.6528,17.6601,16546.0
2019-12-16 12:15:00,23.98,23.98,23.95,23.98,26251.0,17.6675,17.6675,17.6454,17.6675,26251.0
2019-12-16 12:20:00,23.97,23.97,23.94,23.95,29081.0,17.6601,17.6601,17.638,17.6454,29081.0
2019-12-16 12:25:00,23.96,23.97,23.93,23.94,33266.0,17.6528,17.6601,17.6306,17.638,33266.0
2019-12-16 12:30:00,23.94,23.96,23.92,23.95,20967.0,17.638,17.6528,17.6233,17.6454,20967.0
2019-12-16 12:35:00,23.95,23.97,23.92,23.94,25498.0,17.6454,17.6601,17.6233,17.638,25498.0
2019-12-16 12:40:00,23.94,23.98,23.92,23.97,15533.0,17.638,17.6675,17.6233,17.6601,15533.0
2019-12-16 12:45:00,23.96,23.99,23.96,23.96,14260.0,17.6528,17.6749,17.6528,17.6528,14260.0
2019-12-16 12:50:00,23.97,23.99,23.97,23.99,13550.0,17.6601,17.6749,17.6601,17.6749,13550.0
2019-12-16 12:55:00,23.99,24.0,23.97,24.0,21477.0,17.6749,17.6822,17.6601,17.6822,21477.0
2019-12-16 13:00:00,23.99,24.0,23.97,24.0,20020.0,17.6749,17.6822,17.6601,17.6822,20020.0
2019-12-16 13:05:00,24.0,24.0,23.98,23.99,13358.0,17.6822,17.6822,17.6675,17.6749,13358.0
2019-12-16 13:10:00,23.99,24.0,23.97,23.98,19155.0,17.6749,17.6822,17.6601,17.6675,19155.0
2019-12-16 13:15:00,23.97,24.0,23.97,23.98,14986.0,17.6601,17.6822,17.6601,17.6675,14986.0
2019-12-16 13:20:00,23.99,24.0,23.98,23.99,27256.0,17.6749,17.6822,17.6675,17.6749,27256.0
2019-12-16 13:25:00,23.99,24.0,23.96,23.98,22409.0,17.6749,17.6822,17.6528,17.6675,22409.0
2019-12-16 13:30:00,23.98,24.0,23.97,23.98,17033.0,17.6675,17.6822,17.6601,17.6675,17033.0
2019-12-16 13:35:00,23.99,24.0,23.98,23.98,22507.0,17.6749,17.6822,17.6675,17.6675,22507.0
2019-12-16 13:40:00,23.98,24.02,23.98,24.0,27422.0,17.6675,17.697,17.6675,17.6822,27422.0
2019-12-16 13:45:00,24.0,24.0,23.98,24.0,18799.0,17.6822,17.6822,17.6675,17.6822,18799.0
2019-12-16 13:50:00,23.99,24.0,23.95,23.96,20727.0,17.6749,17.6822,17.6454,17.6528,20727.0
2019-12-16 13:55:00,23.95,23.97,23.94,23.96,41236.0,17.6454,17.6601,17.638,17.6528,41236.0
2019-12-16 14:00:00,23.95,23.96,23.94,23.95,43576.0,17.6454,17.6528,17.638,17.6454,43576.0
2019-12-16 14:05:00,23.95,23.97,23.94,23.96,32548.0,17.6454,17.6601,17.638,17.6528,32548.0
2019-12-16 14:10:00,23.96,24.02,23.96,24.0,42673.0,17.6528,17.697,17.6528,17.6822,42673.0
2019-12-16 14:15:00,23.99,24.0,23.98,23.99,26694.0,17.6749,17.6822,17.6675,17.6749,26694.0
2019-12-16 14:20:00,24.0,24.01,23.94,23.94,41075.0,17.6822,17.6896,17.638,17.638,41075.0
2019-12-16 14:25:00,23.95,23.96,23.91,23.92,37302.0,17.6454,17.6528,17.6159,17.6233,37302.0
2019-12-16 14:30:00,23.93,23.95,23.92,23.94,29957.0,17.6306,17.6454,17.6233,17.638,29957.0
2019-12-16 14:35:00,23.94,23.95,23.92,23.93,26661.0,17.638,17.6454,17.6233,17.6306,26661.0
2019-12-16 14:40:00,23.94,23.95,23.91,23.95,22056.0,17.638,17.6454,17.6159,17.6454,22056.0
2019-12-16 14:45:00,23.95,23.96,23.93,23.94,25139.0,17.6454,17.6528,17.6306,17.638,25139.0
2019-12-16 14:50:00,23.94,23.94,23.92,23.93,30509.0,17.638,17.638,17.6233,17.6306,30509.0
2019-12-16 14:55:00,23.92,23.93,23.89,23.91,32182.0,17.6233,17.6306,17.6012,17.6159,32182.0
2019-12-16 15:00:00,23.9,23.92,23.88,23.92,27191.0,17.6085,17.6233,17.5938,17.6233,27191.0
2019-12-16 15:05:00,23.91,23.94,23.91,23.92,26955.0,17.6159,17.638,17.6159,17.6233,26955.0
2019-12-16 15:10:00,23.92,23.93,23.88,23.93,33161.0,17.6233,17.6306,17.5938,17.6306,33161.0
2019-12-16 15:15:00,23.92,23.94,23.91,23.93,24900.0,17.6233,17.638,17.6159,17.6306,24900.0
2019-12-16 15:20:00,23.93,23.95,23.92,23.95,37367.0,17.6306,17.6454,17.6233,17.6454,37367.0
2019-12-16 15:25:00,23.95,23.96,23.93,23.93,35902.0,17.6454,17.6528,17.6306,17.6306,35902.0
2019-12-16 15:30:00,23.94,23.95,23.89,23.95,48264.0,17.638,17.6454,17.6012,17.6454,48264.0
2019-12-16 15:35:00,23.95,23.97,23.94,23.95,78353.0,17.6454,17.6601,17.638,17.6454,78353.0
2019-12-16 15:40:00,23.94,23.95,23.86,23.87,94768.0,17.638,17.6454,17.5791,17.5864,94768.0
2019-12-16 15:45:00,23.87,23.88,23.85,23.85,117367.0,17.5864,17.5938,17.5717,17.5717,117367.0
2019-12-16 15:50:00,23.86,23.88,23.83,23.83,153341.0,17.5791,17.5938,17.557,17.557,153341.0
2019-12-16 15:55:00,23.83,23.89,23.82,23.86,943718.0,17.557,17.6012,17.5496,17.5791,943718.0
2019-12-17 09:30:00,23.9,24.04,23.86,23.93,139410.0,17.6085,17.7117,17.5791,17.6306,139410.0
2019-12-17 09:35:00,23.94,24.04,23.86,24.03,52254.0,17.638,17.7117,17.5791,17.7043,52254.0
2019-12-17 09:40:00,24.03,24.12,23.98,24.1,110716.0,17.7043,17.7706,17.6675,17.7559,110716.0
2019-12-17 09:45:00,24.1,24.2,24.09,24.14,66339.0,17.7559,17.8296,17.7485,17.7854,66339.0
2019-12-17 09:50:00,24.14,24.21,24.13,24.13,72908.0,17.7854,17.8369,17.778,17.778,72908.0
2019-12-17 09:55:00,24.12,24.24,24.08,24.23,271070.0,17.7706,17.859,17.7412,17.8517,271070.0
2019-12-17 10:00:00,24.24,24.31,24.15,24.16,121196.0,17.859,17.9106,17.7927,17.8001,121196.0
2019-12-17 10:05:00,24.16,24.19,24.14,24.17,43937.0,17.8001,17.8222,17.7854,17.8075,43937.0
2019-12-17 10:10:00,24.17,24.22,24.11,24.22,73953.0,17.8075,17.8443,17.7633,17.8443,73953.0
2019-12-17 10:15:00,24.22,24.24,24.1,24.1,79065.0,17.8443,17.859,17.7559,17.7559,79065.0
2019-12-17 10:20:00,24.1,24.17,24.1,24.13,35775.0,17.7559,17.8075,17.7559,17.778,35775.0
2019-12-17 10:25:00,24.13,24.17,24.1,24.12,38465.0,17.778,17.8075,17.7559,17.7706,38465.0
2019-12-17 10:30:00,24.1,24.16,24.09,24.13,51974.0,17.7559,17.8001,17.7485,17.778,51974.0
2019-12-17 10:35:00,24.12,24.12,24.05,24.05,39620.0,17.7706,17.7706,17.7191,17.7191,39620.0
2019-12-17 10:40:00,24.06,24.14,24.05,24.11,77761.0,17.7264,17.7854,17.7191,17.7633,77761.0
2019-12-17 10:45:00,24.11,24.14,24.09,24.1,34712.0,17.7633,17.7854,17.7485,17.7559,34712.0
2019-12-17 10:50:00,24.09,24.09,24.05,24.05,42567.0,17.7485,17.7485,17.7191,17.7191,42567.0
2019-12-17 10:55:00,24.05,24.08,24.03,24.05,47934.0,17.7191,17.7412,17.7043,17.7191,47934.0
2019-12-17 11:00:00,24.05,24.08,24.02,24.02,27253.0,17.7191,17.7412,17.697,17.697,27253.0
2019-12-17 11:05:00,24.03,24.08,24.02,24.07,29079.0,17.7043,17.7412,17.697,17.7338,29079.0
2019-12-17 11:10:00,24.07,24.14,24.07,24.09,46031.0,17.7338,17.7854,17.7338,17.7485,46031.0
2019-12-17 11:15:00,24.1,24.22,24.1,24.18,114135.0,17.7559,17.8443,17.7559,17.8148,114135.0
2019-12-17 11:20:00,24.19,24.25,24.18,24.24,48963.0,17.8222,17.8664,17.8148,17.859,48963.0
2019-12-17 11:25:00,24.24,24.27,24.21,24.24,52140.0,17.859,17.8811,17.8369,17.859,52140.0
2019-12-17 11:30:00,24.25,24.27,24.19,24.2,25214.0,17.8664,17.8811,17.8222,17.8296,25214.0
2019-12-17 11:35:00,24.2,24.26,24.2,24.26,19642.0,17.8296,17.8738,17.8296,17.8738,19642.0
2019-12-17 11:40:00,24.27,24.28,24.22,24.22,29690.0,17.8811,17.8885,17.8443,17.8443,29690.0
2019-12-17 11:45:00,24.22,24.26,24.21,24.23,24664.0,17.8443,17.8738,17.8369,17.8517,24664.0
2019-12-17 11:50:00,24.22,24.27,24.22,24.26,27089.0,17.8443,17.8811,17.8443,17.8738,27089.0
2019-12-17 11:55:00,24.26,24.34,24.25,24.33,32946.0,17.8738,17.9327,17.8664,17.9254,32946.0
2019-12-17 12:00:00,24.33,24.34,24.27,24.3,34196.0,17.9254,17.9327,17.8811,17.9032,34196.0
2019-12-17 12:05:00,24.31,24.33,24.27,24.28,16123.0,17.9106,17.9254,17.8811,17.8885,16123.0
2019-12-17 12:10:00,24.27,24.29,24.25,24.28,15269.0,17.8811,17.8959,17.8664,17.8885,15269.0
2019-12-17 12:15:00,24.27,24.32,24.27,24.3,10741.0,17.8811,17.918,17.8811,17.9032,10741.0
2019-12-17 12:20:00,24.31,24.33,24.27,24.27,30156.0,17.9106,17.9254,17.8811,17.8811,30156.0
2019-12-17 12:25:00,24.27,24.31,24.24,24.27,116118.0,17.8811,17.9106,17.859,17.8811,116118.0
2019-12-17 12:30:00,24.26,24.29,24.25,24.29,47729.0,17.8738,17.8959,17.8664,17.8959,47729.0
2019-12-17 12:35:00,24.29,24.31,24.27,24.29,26996.0,17.8959,17.9106,17.8811,17.8959,26996.0
2019-12-17 12:40:00,24.29,24.32,24.27,24.3,14090.0,17.8959,17.918,17.8811,17.9032,14090.0
2019-12-17 12:45:00,24.3,24.31,24.25,24.27,23631.0,17.9032,17.9106,17.8664,17.8811,23631.0
2019-12-17 12:50:00,24.27,24.3,24.25,24.27,28556.0,17.8811,17.9032,17.8664,17.8811,28556.0
2019-12-17 12:55:00,24.27,24.3,24.27,24.29,16649.0,17.8811,17.9032,17.8811,17.8959,16649.0
2019-12-17 13:00:00,24.29,24.31,24.27,24.29,34600.0,17.8959,17.9106,17.8811,17.8959,34600.0
2019-12-17 13:05:00,24.3,24.31,24.26,24.3,22673.0,17.9032,17.9106,17.8738,17.9032,22673.0
2019-12-17 13:10:00,24.3,24.33,24.28,24.32,24181.0,17.9032,17.9254,17.8885,17.918,24181.0
2019-12-17 13:15:00,24.32,24.34,24.29,24.34,24898.0,17.918,17.9327,17.8959,17.9327,24898.0
2019-12-17 13:20:00,24.33,24.34,24.31,24.32,16706.0,17.9254,17.9327,17.9106,17.918,16706.0
2019-12-17 13:25:00,24.32,24.32,24.3,24.31,8846.0,17.918,17.918,17.9032,17.9106,8846.0
2019-12-17 13:30:00,24.3,24.32,24.26,24.27,27239.0,17.9032,17.918,17.8738,17.8811,27239.0
2019-12-17 13:35:00,24.28,24.29,24.26,24.27,14326.0,17.8885,17.8959,17.8738,17.8811,14326.0
2019-12-17 13:40:00,24.26,24.32,24.25,24.31,19487.0,17.8738,17.918,17.8664,17.9106,19487.0
2019-12-17 13:45:00,24.3,24.31,24.25,24.27,48904.0,17.9032,17.9106,17.8664,17.8811,48904.0
2019-12-17 13:50:00,24.28,24.33,24.26,24.3,50582.0,17.8885,17.9254,17.8738,17.9032,50582.0
2019-12-17 13:55:00,24.3,24.31,24.28,24.29,37660.0,17.9032,17.9106,17.8885,17.8959,37660.0
2019-12-17 14:00:00,24.29,24.29,24.26,24.27,59806.0,17.8959,17.8959,17.8738,17.8811,59806.0
2019-12-17 14:05:00,24.28,24.28,24.23,24.23,23822.0,17.8885,17.8885,17.8517,17.8517,23822.0
2019-12-17 14:10:00,24.23,24.23,24.19,24.2,22102.0,17.8517,17.8517,17.8222,17.8296,22102.0
2019-12-17 14:15:00,24.2,24.22,24.17,24.18,31448.0,17.8296,17.8443,17.8075,17.8148,31448.0
2019-12-17 14:20:00,24.18,24.18,24.16,24.18,37873.0,17.8148,17.8148,17.8001,17.8148,37873.0
2019-12-17 14:25:00,24.18,24.19,24.15,24.17,41380.0,17.8148,17.8222,17.7927,17.8075,41380.0
2019-12-17 14:30:00,24.17,24.18,24.15,24.17,44333.0,17.8075,17.8148,17.7927,17.8075,44333.0
2019-12-17 14:35:00,24.18,24.2,24.15,24.2,34517.0,17.8148,17.8296,17.7927,17.8296,34517.0
2019-12-17 14:40:00,24.2,24.2,24.15,24.17,36719.0,17.8296,17.8296,17.7927,17.8075,36719.0
2019-12-17 14:45:00,24.17,24.18,24.11,24.11,42151.0,17.8075,17.8148,17.7633,17.7633,42151.0
2019-12-17 14:50:00,24.11,24.16,24.11,24.13,25132.0,17.7633,17.8001,17.7633,17.778,25132.0
2019-12-17 14:55:00,24.13,24.14,24.0,24.01,49270.0,17.778,17.7854,17.6822,17.6896,49270.0
2019-12-17 15:00:00,24.01,24.07,24.01,24.05,81031.0,17.6896,17.7338,17.6896,17.7191,81031.0
2019-12-17 15:05:00,24.05,24.05,24.0,24.02,27056.0,17.7191,17.7191,17.6822,17.697,27056.0
2019-12-17 15:10:00,24.02,24.06,24.0,24.04,19328.0,17.697,17.7264,17.6822,17.7117,19328.0
2019-12-17 15:15:00,24.04,24.05,24.01,24.04,25953.0,17.7117,17.7191,17.6896,17.7117,25953.0
2019-12-17 15:20:00,24.05,24.08,24.04,24.08,33604.0,17.7191,17.7412,17.7117,17.7412,33604.0
2019-12-17 15:25:00,24.07,24.12,24.07,24.1,48642.0,17.7338,17.7706,17.7338,17.7559,48642.0
2019-12-17 15:30:00,24.1,24.11,24.07,24.1,55749.0,17.7559,17.7633,17.7338,17.7559,55749.0
2019-12-17 15:35:00,24.1,24.12,24.09,24.1,59202.0,17.7559,17.7706,17.7485,17.7559,59202.0
2019-12-17 15:40:00,24.11,24.14,24.08,24.13,84852.0,17.7633,17.7854,17.7412,17.778,84852.0
2019-12-17 15:45:00,24.13,24.15,24.11,24.15,103919.0,17.778,17.7927,17.7633,17.7927,103919.0
2019-12-17 15:50:00,24.15,24.18,24.14,24.16,193791.0,17.7927,17.8148,17.7854,17.8001,193791.0
2019-12-17 15:55:00,24.16,24.19,24.14,24.17,335492.0,17.8001,17.8222,17.7854,17.8075,335492.0
2019-12-18 09:30:00,24.65,24.65,24.41,24.48,331264.0,18.1611,18.1611,17.9843,18.0359,331264.0
2019-12-18 09:35:00,24.48,24.56,24.31,24.55,160032.0,18.0359,18.0948,17.9106,18.0874,160032.0
2019-12-18 09:40:00,24.55,24.63,24.52,24.59,235813.0,18.0874,18.1464,18.0653,18.1169,235813.0
2019-12-18 09:45:00,24.59,24.68,24.56,24.67,318729.0,18.1169,18.1832,18.0948,18.1759,318729.0
2019-12-18 09:50:00,24.66,24.69,24.53,24.55,198763.0,18.1685,18.1906,18.0727,18.0874,198763.0
2019-12-18 09:55:00,24.55,24.57,24.51,24.52,119326.0,18.0874,18.1022,18.058,18.0653,119326.0
2019-12-18 10:00:00,24.52,24.56,24.44,24.44,105413.0,18.0653,18.0948,18.0064,18.0064,105413.0
2019-12-18 10:05:00,24.43,24.47,24.4,24.41,178895.0,17.999,18.0285,17.9769,17.9843,178895.0
2019-12-18 10:10:00,24.41,24.47,24.39,24.46,79122.0,17.9843,18.0285,17.9696,18.0211,79122.0
2019-12-18 10:15:00,24.46,24.56,24.46,24.53,82886.0,18.0211,18.0948,18.0211,18.0727,82886.0
2019-12-18 10:20:00,24.54,24.56,24.5,24.51,34731.0,18.0801,18.0948,18.0506,18.058,34731.0
2019-12-18 10:25:00,24.51,24.55,24.49,24.49,58162.0,18.058,18.0874,18.0432,18.0432,58162.0
2019-12-18 10:30:00,24.5,24.77,24.5,24.71,257251.0,18.0506,18.2495,18.0506,18.2053,257251.0
2019-12-18 10:35:00,24.71,24.77,24.68,24.69,177923.0,18.2053,18.2495,18.1832,18.1906,177923.0
2019-12-18 10:40:00,24.7,24.73,24.61,24.62,89820.0,18.198,18.2201,18.1316,18.139,89820.0
2019-12-18 10:45:00,24.62,24.65,24.58,24.64,73879.0,18.139,18.1611,18.1095,18.1537,73879.0
2019-12-18 10:50:00,24.64,24.64,24.52,24.54,58387.0,18.1537,18.1537,18.0653,18.0801,58387.0
2019-12-18 10:55:00,24.54,24.64,24.53,24.61,142764.0,18.0801,18.1537,18.0727,18.1316,142764.0
2019-12-18 11:00:00,24.61,24.63,24.57,24.61,107983.0,18.1316,18.1464,18.1022,18.1316,107983.0
2019-12-18 11:05:00,24.61,24.65,24.59,24.61,48275.0,18.1316,18.1611,18.1169,18.1316,48275.0
2019-12-18 11:10:00,24.61,24.72,24.61,24.71,45213.0,18.1316,18.2127,18.1316,18.2053,45213.0
2019-12-18 11:15:00,24.71,24.72,24.64,24.65,72317.0,18.2053,18.2127,18.1537,18.1611,72317.0
2019-12-18 11:20:00,24.64,24.8,24.64,24.77,164611.0,18.1537,18.2716,18.1537,18.2495,164611.0
2019-12-18 11:25:00,24.77,24.82,24.74,24.77,107512.0,18.2495,18.2864,18.2274,18.2495,107512.0
2019-12-18 11:30:00,24.78,24.82,24.75,24.76,82294.0,18.2569,18.2864,18.2348,18.2422,82294.0
2019-12-18 11:35:00,24.76,24.77,24.73,24.75,66563.0,18.2422,18.2495,18.2201,18.2348,66563.0
2019-12-18 11:40:00,24.74,24.74,24.69,24.73,28983.0,18.2274,18.2274,18.1906,18.2201,28983.0
2019-12-18 11:45:00,24.73,24.79,24.72,24.76,107609.0,18.2201,18.2643,18.2127,18.2422,107609.0
2019-12-18 11:50:00,24.76,24.86,24.75,24.81,182478.0,18.2422,18.3158,18.2348,18.279,182478.0
2019-12-18 11:55:00,24.8,24.85,24.79,24.83,59303.0,18.2716,18.3085,18.2643,18.2937,59303.0
2019-12-18 12:00:00,24.83,24.88,24.82,24.84,136253.0,18.2937,18.3306,18.2864,18.3011,136253.0
2019-12-18 12:05:00,24.84,24.9,24.84,24.86,101142.0,18.3011,18.3453,18.3011,18.3158,101142.0
2019-12-18 12:10:00,24.86,24.9,24.85,24.86,96369.0,18.3158,18.3453,18.3085,18.3158,96369.0
2019-12-18 12:15:00,24.86,24.9,24.84,24.87,40512.0,18.3158,18.3453,18.3011,18.3232,40512.0
2019-12-18 12:20:00,24.87,24.88,24.84,24.87,46253.0,18.3232,18.3306,18.3011,18.3232,46253.0
2019-12-18 12:25:00,24.87,24.89,24.86,24.89,36105.0,18.3232,18.3379,18.3158,18.3379,36105.0
2019-12-18 12:30:00,24.89,24.91,24.86,24.89,126707.0,18.3379,18.3527,18.3158,18.3379,126707.0
2019-12-18 12:35:00,24.9,24.99,24.9,24.94,74175.0,18.3453,18.4116,18.3453,18.3748,74175.0
2019-12-18 12:40:00,24.94,24.95,24.89,24.95,103793.0,18.3748,18.3821,18.3379,18.3821,103793.0
2019-12-18 12:45:00,24.95,24.99,24.93,24.98,104563.0,18.3821,18.4116,18.3674,18.4042,104563.0
2019-12-18 12:50:00,24.97,24.98,24.94,24.95,46696.0,18.3969,18.4042,18.3748,18.3821,46696.0
2019-12-18 12:55:00,24.94,24.98,24.93,24.98,43447.0,18.3748,18.4042,18.3674,18.4042,43447.0
2019-12-18 13:00:00,24.98,24.99,24.94,24.96,51455.0,18.4042,18.4116,18.3748,18.3895,51455.0
2019-12-18 13:05:00,24.97,24.98,24.96,24.96,32279.0,18.3969,18.4042,18.3895,18.3895,32279.0
2019-12-18 13:10:00,24.96,24.99,24.9,24.91,72931.0,18.3895,18.4116,18.3453,18.3527,72931.0
2019-12-18 13:15:00,24.91,24.96,24.9,24.95,85727.0,18.3527,18.3895,18.3453,18.3821,85727.0
2019-12-18 13:20:00,24.94,25.02,24.93,24.99,162164.0,18.3748,18.4337,18.3674,18.4116,162164.0
2019-12-18 13:25:00,24.99,25.01,24.95,24.96,78281.0,18.4116,18.4263,18.3821,18.3895,78281.0
2019-12-18 13:30:00,24.96,24.96,24.93,24.94,39600.0,18.3895,18.3895,18.3674,18.3748,39600.0
2019-12-18 13:35:00,24.93,24.95,24.9,24.91,81579.0,18.3674,18.3821,18.3453,18.3527,81579.0
2019-12-18 13:40:00,24.91,24.93,24.89,24.93,64618.0,18.3527,18.3674,18.3379,18.3674,64618.0
2019-12-18 13:45:00,24.93,24.94,24.9,24.92,52019.0,18.3674,18.3748,18.3453,18.36,52019.0
2019-12-18 13:50:00,24.91,24.93,24.87,24.91,75904.0,18.3527,18.3674,18.3232,18.3527,75904.0
2019-12-18 13:55:00,24.91,24.91,24.88,24.89,53941.0,18.3527,18.3527,18.3306,18.3379,53941.0
2019-12-18 14:00:00,24.89,24.91,24.88,24.89,162421.0,18.3379,18.3527,18.3306,18.3379,162421.0
2019-12-18 14:05:00,24.89,24.9,24.85,24.85,115848.0,18.3379,18.3453,18.3085,18.3085,115848.0
2019-12-18 14:10:00,24.86,24.88,24.81,24.86,95401.0,18.3158,18.3306,18.279,18.3158,95401.0
2019-12-18 14:15:00,24.86,24.87,24.79,24.79,50829.0,18.3158,18.3232,18.2643,18.2643,50829.0
2019-12-18 14:20:00,24.8,24.8,24.71,24.71,56864.0,18.2716,18.2716,18.2053,18.2053,56864.0
2019-12-18 14:25:00,24.71,24.71,24.65,24.66,79668.0,18.2053,18.2053,18.1611,18.1685,79668.0
2019-12-18 14:30:00,24.65,24.7,24.64,24.67,96259.0,18.1611,18.198,18.1537,18.1759,96259.0
2019-12-18 14:35:00,24.67,24.7,24.64,24.69,38031.0,18.1759,18.198,18.1537,18.1906,38031.0
2019-12-18 14:40:00,24.69,24.69,24.64,24.65,41981.0,18.1906,18.1906,18.1537,18.1611,41981.0
2019-12-18 14:45:00,24.65,24.67,24.63,24.67,45206.0,18.1611,18.1759,18.1464,18.1759,45206.0
2019-12-18 14:50:00,24.67,24.71,24.66,24.7,47426.0,18.1759,18.2053,18.1685,18.198,47426.0
2019-12-18 14:55:00,24.69,24.7,24.68,24.69,44539.0,18.1906,18.198,18.1832,18.1906,44539.0
2019-12-18 15:00:00,24.69,24.7,24.66,24.68,31955.0,18.1906,18.198,18.1685,18.1832,31955.0
2019-12-18 15:05:00,24.68,24.72,24.67,24.69,61647.0,18.1832,18.2127,18.1759,18.1906,61647.0
2019-12-18 15:10:00,24.69,24.72,24.67,24.67,31565.0,18.1906,18.2127,18.1759,18.1759,31565.0
2019-12-18 15:15:00,24.67,24.71,24.66,24.69,56859.0,18.1759,18.2053,18.1685,18.1906,56859.0
2019-12-18 15:20:00,24.69,24.71,24.69,24.71,40206.0,18.1906,18.2053,18.1906,18.2053,40206.0
2019-12-18 15:25:00,24.71,24.75,24.7,24.73,34852.0,18.2053,18.2348,18.198,18.2201,34852.0
2019-12-18 15:30:00,24.73,24.75,24.67,24.69,148809.0,18.2201,18.2348,18.1759,18.1906,148809.0
2019-12-18 15:35:00,24.68,24.75,24.67,24.75,62908.0,18.1832,18.2348,18.1759,18.2348,62908.0
2019-12-18 15:40:00,24.74,24.78,24.73,24.78,57648.0,18.2274,18.2569,18.2201,18.2569,57648.0
2019-12-18 15:45:00,24.78,24.79,24.74,24.76,105787.0,18.2569,18.2643,18.2274,18.2422,105787.0
2019-12-18 15:50:00,24.76,24.78,24.71,24.73,207023.0,18.2422,18.2569,18.2053,18.2201,207023.0
2019-12-18 15:55:00,24.73,24.75,24.69,24.7,331087.0,18.2201,18.2348,18.1906,18.198,331087.0
2019-12-19 09:30:00,24.74,24.83,24.7,24.82,142665.0,18.2274,18.2937,18.198,18.2864,142665.0
2019-12-19 09:35:00,24.82,24.88,24.81,24.83,45044.0,18.2864,18.3306,18.279,18.2937,45044.0
2019-12-19 09:40:00,24.83,24.9,24.82,24.87,48401.0,18.2937,18.3453,18.2864,18.3232,48401.0
2019-12-19 09:45:00,24.87,25.02,24.87,25.01,49041.0,18.3232,18.4337,18.3232,18.4263,49041.0
2019-12-19 09:50:00,25.01,25.03,24.96,25.03,41596.0,18.4263,18.4411,18.3895,18.4411,41596.0
2019-12-19 09:55:00,25.03,25.05,24.98,25.01,37360.0,18.4411,18.4558,18.4042,18.4263,37360.0
2019-12-19 10:00:00,25.0,25.03,24.91,24.92,48973.0,18.419,18.4411,18.3527,18.36,48973.0
2019-12-19 10:05:00,24.92,24.93,24.84,24.93,66963.0,18.36,18.3674,18.3011,18.3674,66963.0
2019-12-19 10:10:00,24.93,25.05,24.93,25.03,38214.0,18.3674,18.4558,18.3674,18.4411,38214.0
2019-12-19 10:15:00,25.02,25.04,24.96,24.96,59757.0,18.4337,18.4485,18.3895,18.3895,59757.0
2019-12-19 10:20:00,24.96,24.96,24.84,24.84,91083.0,18.3895,18.3895,18.3011,18.3011,91083.0
2019-12-19 10:25:00,24.85,24.89,24.8,24.84,70189.0,18.3085,18.3379,18.2716,18.3011,70189.0
2019-12-19 10:30:00,24.85,24.92,24.83,24.91,36880.0,18.3085,18.36,18.2937,18.3527,36880.0
2019-12-19 10:35:00,24.91,24.94,24.9,24.94,30458.0,18.3527,18.3748,18.3453,18.3748,30458.0
2019-12-19 10:40:00,24.94,24.96,24.85,24.89,57311.0,18.3748,18.3895,18.3085,18.3379,57311.0
2019-12-19 10:45:00,24.89,24.93,24.85,24.9,40400.0,18.3379,18.3674,18.3085,18.3453,40400.0
2019-12-19 10:50:00,24.91,24.92,24.88,24.91,22868.0,18.3527,18.36,18.3306,18.3527,22868.0
2019-12-19 10:55:00,24.9,24.92,24.84,24.92,59369.0,18.3453,18.36,18.3011,18.36,59369.0
2019-12-19 11:00:00,24.92,25.01,24.91,24.99,41118.0,18.36,18.4263,18.3527,18.4116,41118.0
2019-12-19 11:05:00,24.99,25.03,24.97,25.01,60791.0,18.4116,18.4411,18.3969,18.4263,60791.0
2019-12-19 11:10:00,25.02,25.03,24.96,25.03,96182.0,18.4337,18.4411,18.3895,18.4411,96182.0
2019-12-19 11:15:00,25.03,25.11,25.02,25.09,68427.0,18.4411,18.5,18.4337,18.4853,68427.0
2019-12-19 11:20:00,25.09,25.18,25.09,25.17,98484.0,18.4853,18.5516,18.4853,18.5442,98484.0
2019-12-19 11:25:00,25.18,25.18,25.1,25.12,34382.0,18.5516,18.5516,18.4927,18.5074,34382.0
2019-12-19 11:30:00,25.11,25.14,25.09,25.12,28279.0,18.5,18.5221,18.4853,18.5074,28279.0
2019-12-19 11:35:00,25.12,25.12,25.04,25.09,49382.0,18.5074,18.5074,18.4485,18.4853,49382.0
2019-12-19 11:40:00,25.1,25.11,25.04,25.07,55593.0,18.4927,18.5,18.4485,18.4706,55593.0
2019-12-19 11:45:00,25.06,25.07,25.03,25.03,32421.0,18.4632,18.4706,18.4411,18.4411,32421.0
2019-12-19 11:50:00,25.03,25.08,25.0,25.08,44550.0,18.4411,18.4779,18.419,18.4779,44550.0
2019-12-19 11:55:00,25.08,25.12,25.07,25.11,29412.0,18.4779,18.5074,18.4706,18.5,29412.0
2019-12-19 12:00:00,25.11,25.12,25.07,25.12,21668.0,18.5,18.5074,18.4706,18.5074,21668.0
2019-12-19 12:05:00,25.12,25.13,25.07,25.1,51116.0,18.5074,18.5148,18.4706,18.4927,51116.0
2019-12-19 12:10:00,25.11,25.16,25.09,25.16,33579.0,18.5,18.5369,18.4853,18.5369,33579.0
2019-12-19 12:15:00,25.15,25.18,25.14,25.14,38396.0,18.5295,18.5516,18.5221,18.5221,38396.0
2019-12-19 12:20:00,25.15,25.18,25.14,25.17,37802.0,18.5295,18.5516,18.5221,18.5442,37802.0
2019-12-19 12:25:00,25.16,25.19,25.16,25.18,20818.0,18.5369,18.559,18.5369,18.5516,20818.0
2019-12-19 12:30:00,25.18,25.2,25.14,25.17,33236.0,18.5516,18.5663,18.5221,18.5442,33236.0
2019-12-19 12:35:00,25.17,25.2,25.16,25.18,26745.0,18.5442,18.5663,18.5369,18.5516,26745.0
2019-12-19 12:40:00,25.18,25.23,25.17,25.23,24910.0,18.5516,18.5884,18.5442,18.5884,24910.0
2019-12-19 12:45:00,25.23,25.23,25.15,25.17,35950.0,18.5884,18.5884,18.5295,18.5442,35950.0
2019-12-19 12:50:00,25.17,25.2,25.14,25.2,56232.0,18.5442,18.5663,18.5221,18.5663,56232.0
2019-12-19 12:55:00,25.19,25.21,25.17,25.2,28780.0,18.559,18.5737,18.5442,18.5663,28780.0
2019-12-19 13:00:00,25.2,25.23,25.19,25.21,24097.0,18.5663,18.5884,18.559,18.5737,24097.0
2019-12-19 13:05:00,25.21,25.23,25.15,25.16,89446.0,18.5737,18.5884,18.5295,18.5369,89446.0
2019-12-19 13:10:00,25.16,25.21,25.16,25.18,49110.0,18.5369,18.5737,18.5369,18.5516,49110.0
2019-12-19 13:15:00,25.17,25.2,25.16,25.2,57407.0,18.5442,18.5663,18.5369,18.5663,57407.0
2019-12-19 13:20:00,25.2,25.2,25.15,25.18,47072.0,18.5663,18.5663,18.5295,18.5516,47072.0
2019-12-19 13:25:00,25.17,25.18,25.14,25.18,57958.0,18.5442,18.5516,18.5221,18.5516,57958.0
2019-12-19 13:30:00,25.18,25.18,25.13,25.17,34319.0,18.5516,18.5516,18.5148,18.5442,34319.0
2019-12-19 13:35:00,25.16,25.17,25.14,25.16,34853.0,18.5369,18.5442,18.5221,18.5369,34853.0
2019-12-19 13:40:00,25.16,25.21,25.14,25.2,36150.0,18.5369,18.5737,18.5221,18.5663,36150.0
2019-12-19 13:45:00,25.19,25.2,25.17,25.17,17601.0,18.559,18.5663,18.5442,18.5442,17601.0
2019-12-19 13:50:00,25.17,25.19,25.14,25.17,35695.0,18.5442,18.559,18.5221,18.5442,35695.0
2019-12-19 13:55:00,25.17,25.17,25.12,25.14,72382.0,18.5442,18.5442,18.5074,18.5221,72382.0
2019-12-19 14:00:00,25.14,25.2,25.13,25.2,63682.0,18.5221,18.5663,18.5148,18.5663,63682.0
2019-12-19 14:05:00,25.19,25.21,25.16,25.18,44801.0,18.559,18.5737,18.5369,18.5516,44801.0
2019-12-19 14:10:00,25.18,25.2,25.16,25.2,22321.0,18.5516,18.5663,18.5369,18.5663,22321.0
2019-12-19 14:15:00,25.2,25.23,25.19,25.23,38808.0,18.5663,18.5884,18.559,18.5884,38808.0
2019-12-19 14:20:00,25.23,25.23,25.16,25.19,58114.0,18.5884,18.5884,18.5369,18.559,58114.0
2019-12-19 14:25:00,25.19,25.22,25.16,25.17,59661.0,18.559,18.5811,18.5369,18.5442,59661.0
2019-12-19 14:30:00,25.17,25.17,25.11,25.11,53879.0,18.5442,18.5442,18.5,18.5,53879.0
2019-12-19 14:35:00,25.11,25.13,25.08,25.13,57404.0,18.5,18.5148,18.4779,18.5148,57404.0
2019-12-19 14:40:00,25.13,25.16,25.12,25.14,41099.0,18.5148,18.5369,18.5074,18.5221,41099.0
2019-12-19 14:45:00,25.14,25.17,25.13,25.14,34555.0,18.5221,18.5442,18.5148,18.5221,34555.0
2019-12-19 14:50:00,25.14,25.14,25.07,25.08,56977.0,18.5221,18.5221,18.4706,18.4779,56977.0
2019-12-19 14:55:00,25.09,25.12,25.08,25.12,55711.0,18.4853,18.5074,18.4779,18.5074,55711.0
2019-12-19 15:00:00,25.11,25.13,25.1,25.12,34756.0,18.5,18.5148,18.4927,18.5074,34756.0
2019-12-19 15:05:00,25.13,25.13,25.08,25.08,46364.0,18.5148,18.5148,18.4779,18.4779,46364.0
2019-12-19 15:10:00,25.08,25.11,25.07,25.1,56660.0,18.4779,18.5,18.4706,18.4927,56660.0
2019-12-19 15:15:00,25.1,25.13,25.09,25.12,48826.0,18.4927,18.5148,18.4853,18.5074,48826.0
2019-12-19 15:20:00,25.12,25.14,25.11,25.14,30899.0,18.5074,18.5221,18.5,18.5221,30899.0
2019-12-19 15:25:00,25.14,25.14,25.09,25.11,63403.0,18.5221,18.5221,18.4853,18.5,63403.0
2019-12-19 15:30:00,25.11,25.13,25.1,25.13,54944.0,18.5,18.5148,18.4927,18.5148,54944.0
2019-12-19 15:35:00,25.13,25.15,25.11,25.13,82267.0,18.5148,18.5295,18.5,18.5148,82267.0
2019-12-19 15:40:00,25.12,25.15,25.11,25.13,63640.0,18.5074,18.5295,18.5,18.5148,63640.0
2019-12-19 15:45:00,25.13,25.15,25.11,25.12,105300.0,18.5148,18.5295,18.5,18.5074,105300.0
2019-12-19 15:50:00,25.11,25.12,25.03,25.04,159847.0,18.5,18.5074,18.4411,18.4485,159847.0
2019-12-19 15:55:00,25.04,25.12,25.02,25.12,582468.0,18.4485,18.5074,18.4337,18.5074,582468.0
2019-12-20 09:30:00,25.3,25.38,25.21,25.23,719170.0,18.64,18.6989,18.5737,18.5884,719170.0
2019-12-20 09:35:00,25.24,25.24,25.06,25.1,104546.0,18.5958,18.5958,18.4632,18.4927,104546.0
2019-12-20 09:40:00,25.1,25.26,25.1,25.26,42159.0,18.4927,18.6105,18.4927,18.6105,42159.0
2019-12-20 09:45:00,25.27,25.31,25.18,25.23,35797.0,18.6179,18.6474,18.5516,18.5884,35797.0
2019-12-20 09:50:00,25.23,25.26,25.09,25.11,43200.0,18.5884,18.6105,18.4853,18.5,43200.0
2019-12-20 09:55:00,25.11,25.13,25.07,25.08,50141.0,18.5,18.5148,18.4706,18.4779,50141.0
2019-12-20 10:00:00,25.09,25.17,25.09,25.16,56370.0,18.4853,18.5442,18.4853,18.5369,56370.0
2019-12-20 10:05:00,25.16,25.25,25.15,25.24,37933.0,18.5369,18.6032,18.5295,18.5958,37933.0
2019-12-20 10:10:00,25.24,25.25,25.16,25.18,36343.0,18.5958,18.6032,18.5369,18.5516,36343.0
2019-12-20 10:15:00,25.18,25.25,25.17,25.2,26456.0,18.5516,18.6032,18.5442,18.5663,26456.0
2019-12-20 10:20:00,25.2,25.24,25.18,25.23,24895.0,18.5663,18.5958,18.5516,18.5884,24895.0
2019-12-20 10:25:00,25.23,25.25,25.18,25.24,36418.0,18.5884,18.6032,18.5516,18.5958,36418.0
2019-12-20 10:30:00,25.23,25.24,25.15,25.2,41836.0,18.5884,18.5958,18.5295,18.5663,41836.0
2019-12-20 10:35:00,25.2,25.26,25.19,25.23,29379.0,18.5663,18.6105,18.559,18.5884,29379.0
2019-12-20 10:40:00,25.23,25.28,25.23,25.27,25077.0,18.5884,18.6253,18.5884,18.6179,25077.0
2019-12-20 10:45:00,25.26,25.3,25.24,25.26,24053.0,18.6105,18.64,18.5958,18.6105,24053.0
2019-12-20 10:50:00,25.26,25.27,25.13,25.18,41475.0,18.6105,18.6179,18.5148,18.5516,41475.0
2019-12-20 10:55:00,25.19,25.21,25.13,25.17,28924.0,18.559,18.5737,18.5148,18.5442,28924.0
2019-12-20 11:00:00,25.18,25.24,25.17,25.24,35237.0,18.5516,18.5958,18.5442,18.5958,35237.0
2019-12-20 11:05:00,25.25,25.27,25.23,25.24,21154.0,18.6032,18.6179,18.5884,18.5958,21154.0
2019-12-20 11:10:00,25.25,25.28,25.2,25.28,33410.0,18.6032,18.6253,18.5663,18.6253,33410.0
2019-12-20 11:15:00,25.27,25.34,25.26,25.32,33290.0,18.6179,18.6695,18.6105,18.6547,33290.0
2019-12-20 11:20:00,25.31,25.36,25.29,25.34,25817.0,18.6474,18.6842,18.6326,18.6695,25817.0
2019-12-20 11:25:00,25.33,25.4,25.29,25.4,48884.0,18.6621,18.7137,18.6326,18.7137,48884.0
2019-12-20 11:30:00,25.4,25.42,25.33,25.34,38672.0,18.7137,18.7284,18.6621,18.6695,38672.0
2019-12-20 11:35:00,25.35,25.42,25.34,25.35,48668.0,18.6768,18.7284,18.6695,18.6768,48668.0
2019-12-20 11:40:00,25.34,25.37,25.31,25.34,28113.0,18.6695,18.6916,18.6474,18.6695,28113.0
2019-12-20 11:45:00,25.34,25.39,25.34,25.37,41482.0,18.6695,18.7063,18.6695,18.6916,41482.0
2019-12-20 11:50:00,25.37,25.37,25.33,25.36,24544.0,18.6916,18.6916,18.6621,18.6842,24544.0
2019-12-20 11:55:00,25.37,25.39,25.33,25.35,20541.0,18.6916,18.7063,18.6621,18.6768,20541.0
2019-12-20 12:00:00,25.35,25.37,25.32,25.33,22166.0,18.6768,18.6916,18.6547,18.6621,22166.0
2019-12-20 12:05:00,25.33,25.34,25.31,25.34,17577.0,18.6621,18.6695,18.6474,18.6695,17577.0
2019-12-20 12:10:00,25.33,25.34,25.28,25.32,47837.0,18.6621,18.6695,18.6253,18.6547,47837.0
2019-12-20 12:15:00,25.32,25.34,25.28,25.32,26785.0,18.6547,18.6695,18.6253,18.6547,26785.0
2019-12-20 12:20:00,25.32,25.32,25.24,25.28,39042.0,18.6547,18.6547,18.5958,18.6253,39042.0
2019-12-20 12:25:00,25.28,25.32,25.25,25.31,29924.0,18.6253,18.6547,18.6032,18.6474,29924.0
2019-12-20 12:30:00,25.3,25.31,25.26,25.28,51143.0,18.64,18.6474,18.6105,18.6253,51143.0
2019-12-20 12:35:00,25.28,25.3,25.26,25.28,26119.0,18.6253,18.64,18.6105,18.6253,26119.0
2019-12-20 12:40:00,25.28,25.34,25.26,25.32,39636.0,18.6253,18.6695,18.6105,18.6547,39636.0
2019-12-20 12:45:00,25.32,25.35,25.3,25.32,22475.0,18.6547,18.6768,18.64,18.6547,22475.0
2019-12-20 12:50:00,25.32,25.34,25.3,25.3,13843.0,18.6547,18.6695,18.64,18.64,13843.0
2019-12-20 12:55:00,25.31,25.33,25.29,25.33,20375.0,18.6474,18.6621,18.6326,18.6621,20375.0
2019-12-20 13:00:00,25.33,25.33,25.29,25.32,22039.0,18.6621,18.6621,18.6326,18.6547,22039.0
2019-12-20 13:05:00,25.31,25.31,25.27,25.29,22946.0,18.6474,18.6474,18.6179,18.6326,22946.0
2019-12-20 13:10:00,25.29,25.29,25.24,25.26,33198.0,18.6326,18.6326,18.5958,18.6105,33198.0
2019-12-20 13:15:00,25.27,25.3,25.25,25.28,39175.0,18.6179,18.64,18.6032,18.6253,39175.0
2019-12-20 13:20:00,25.28,25.3,25.26,25.28,18169.0,18.6253,18.64,18.6105,18.6253,18169.0
2019-12-20 13:25:00,25.28,25.31,25.26,25.3,30885.0,18.6253,18.6474,18.6105,18.64,30885.0
2019-12-20 13:30:00,25.3,25.34,25.29,25.33,20231.0,18.64,18.6695,18.6326,18.6621,20231.0
2019-12-20 13:35:00,25.32,25.32,25.29,25.3,32042.0,18.6547,18.6547,18.6326,18.64,32042.0
2019-12-20 13:40:00,25.29,25.32,25.28,25.32,24525.0,18.6326,18.6547,18.6253,18.6547,24525.0
2019-12-20 13:45:00,25.31,25.35,25.3,25.35,14795.0,18.6474,18.6768,18.64,18.6768,14795.0
2019-12-20 13:50:00,25.35,25.35,25.28,25.31,33151.0,18.6768,18.6768,18.6253,18.6474,33151.0
2019-12-20 13:55:00,25.32,25.33,25.29,25.32,22173.0,18.6547,18.6621,18.6326,18.6547,22173.0
2019-12-20 14:00:00,25.32,25.32,25.24,25.25,42852.0,18.6547,18.6547,18.5958,18.6032,42852.0
2019-12-20 14:05:00,25.25,25.27,25.22,25.23,24643.0,18.6032,18.6179,18.5811,18.5884,24643.0
2019-12-20 14:10:00,25.23,25.26,25.2,25.26,56813.0,18.5884,18.6105,18.5663,18.6105,56813.0
2019-12-20 14:15:00,25.26,25.3,25.23,25.3,74082.0,18.6105,18.64,18.5884,18.64,74082.0
2019-12-20 14:20:00,25.29,25.3,25.27,25.3,20918.0,18.6326,18.64,18.6179,18.64,20918.0
2019-12-20 14:25:00,25.29,25.34,25.28,25.31,51710.0,18.6326,18.6695,18.6253,18.6474,51710.0
2019-12-20 14:30:00,25.31,25.34,25.3,25.32,26784.0,18.6474,18.6695,18.64,18.6547,26784.0
2019-12-20 14:35:00,25.32,25.33,25.28,25.29,40816.0,18.6547,18.6621,18.6253,18.6326,40816.0
2019-12-20 14:40:00,25.28,25.33,25.28,25.31,63908.0,18.6253,18.6621,18.6253,18.6474,63908.0
2019-12-20 14:45:00,25.32,25.38,25.31,25.34,32142.0,18.6547,18.6989,18.6474,18.6695,32142.0
2019-12-20 14:50:00,25.33,25.35,25.31,25.33,34631.0,18.6621,18.6768,18.6474,18.6621,34631.0
2019-12-20 14:55:00,25.33,25.33,25.28,25.3,44312.0,18.6621,18.6621,18.6253,18.64,44312.0
2019-12-20 15:00:00,25.3,25.32,25.29,25.29,31301.0,18.64,18.6547,18.6326,18.6326,31301.0
2019-12-20 15:05:00,25.3,25.33,25.29,25.33,33059.0,18.64,18.6621,18.6326,18.6621,33059.0
2019-12-20 15:10:00,25.33,25.34,25.3,25.3,46943.0,18.6621,18.6695,18.64,18.64,46943.0
2019-12-20 15:15:00,25.31,25.32,25.28,25.32,52457.0,18.6474,18.6547,18.6253,18.6547,52457.0
2019-12-20 15:20:00,25.32,25.34,25.29,25.34,60213.0,18.6547,18.6695,18.6326,18.6695,60213.0
2019-12-20 15:25:00,25.34,25.39,25.33,25.37,74693.0,18.6695,18.7063,18.6621,18.6916,74693.0
2019-12-20 15:30:00,25.37,25.45,25.36,25.45,119663.0,18.6916,18.7505,18.6842,18.7505,119663.0
2019-12-20 15:35:00,25.45,25.46,25.43,25.45,92845.0,18.7505,18.7579,18.7358,18.7505,92845.0
2019-12-20 15:40:00,25.45,25.48,25.45,25.46,120364.0,18.7505,18.7726,18.7505,18.7579,120364.0
2019-12-20 15:45:00,25.46,25.47,25.39,25.42,171216.0,18.7579,18.7653,18.7063,18.7284,171216.0
2019-12-20 15:50:00,25.41,25.5,25.41,25.5,208331.0,18.7211,18.7874,18.7211,18.7874,208331.0
2019-12-20 15:55:00,25.5,25.55,25.47,25.48,754376.0,18.7874,18.8242,18.7653,18.7726,754376.0
2019-12-23 09:30:00,25.54,25.63,25.44,25.55,99206.0,18.8168,18.8831,18.7432,18.8242,99206.0
2019-12-23 09:35:00,25.56,25.58,25.48,25.53,60577.0,18.8316,18.8463,18.7726,18.8095,60577.0
2019-12-23 09:40:00,25.52,25.61,25.48,25.61,50997.0,18.8021,18.8684,18.7726,18.8684,50997.0
2019-12-23 09:45:00,25.59,25.65,25.56,25.62,27295.0,18.8537,18.8979,18.8316,18.8758,27295.0
2019-12-23 09:50:00,25.63,25.68,25.62,25.65,48346.0,18.8831,18.92,18.8758,18.8979,48346.0
2019-12-23 09:55:00,25.66,25.74,25.65,25.72,49171.0,18.9052,18.9642,18.8979,18.9494,49171.0
2019-12-23 10:00:00,25.71,25.75,25.64,25.65,42150.0,18.9421,18.9716,18.8905,18.8979,42150.0
2019-12-23 10:05:00,25.66,25.8,25.65,25.8,28165.0,18.9052,19.0084,18.8979,19.0084,28165.0
2019-12-23 10:10:00,25.79,25.91,25.78,25.85,100699.0,19.001,19.0894,18.9937,19.0452,100699.0
2019-12-23 10:15:00,25.85,25.86,25.81,25.86,59290.0,19.0452,19.0526,19.0158,19.0526,59290.0
2019-12-23 10:20:00,25.87,25.87,25.76,25.79,47924.0,19.06,19.06,18.9789,19.001,47924.0
2019-12-23 10:25:00,25.78,25.79,25.7,25.73,76073.0,18.9937,19.001,18.9347,18.9568,76073.0
2019-12-23 10:30:00,25.73,25.73,25.66,25.69,45858.0,18.9568,18.9568,18.9052,18.9273,45858.0
2019-12-23 10:35:00,25.7,25.77,25.7,25.76,44294.0,18.9347,18.9863,18.9347,18.9789,44294.0
2019-12-23 10:40:00,25.76,25.8,25.74,25.8,63214.0,18.9789,19.0084,18.9642,19.0084,63214.0
2019-12-23 10:45:00,25.8,25.82,25.77,25.82,45574.0,19.0084,19.0231,18.9863,19.0231,45574.0
2019-12-23 10:50:00,25.82,25.82,25.77,25.78,55914.0,19.0231,19.0231,18.9863,18.9937,55914.0
2019-12-23 10:55:00,25.77,25.8,25.74,25.79,58297.0,18.9863,19.0084,18.9642,19.001,58297.0
2019-12-23 11:00:00,25.79,25.81,25.76,25.77,48936.0,19.001,19.0158,18.9789,18.9863,48936.0
2019-12-23 11:05:00,25.77,25.79,25.69,25.73,87761.0,18.9863,19.001,18.9273,18.9568,87761.0
2019-12-23 11:10:00,25.73,25.77,25.71,25.76,30323.0,18.9568,18.9863,18.9421,18.9789,30323.0
2019-12-23 11:15:00,25.77,25.87,25.77,25.87,65180.0,18.9863,19.06,18.9863,19.06,65180.0
2019-12-23 11:20:00,25.86,25.87,25.79,25.84,49318.0,19.0526,19.06,19.001,19.0379,49318.0
2019-12-23 11:25:00,25.84,25.94,25.83,25.92,47361.0,19.0379,19.1115,19.0305,19.0968,47361.0
2019-12-23 11:30:00,25.92,25.95,25.89,25.95,38307.0,19.0968,19.1189,19.0747,19.1189,38307.0
2019-12-23 11:35:00,25.95,25.98,25.91,25.96,23622.0,19.1189,19.141,19.0894,19.1263,23622.0
2019-12-23 11:40:00,25.96,25.99,25.92,25.92,43748.0,19.1263,19.1484,19.0968,19.0968,43748.0
2019-12-23 11:45:00,25.93,25.97,25.92,25.96,20117.0,19.1042,19.1336,19.0968,19.1263,20117.0
2019-12-23 11:50:00,25.96,25.99,25.94,25.99,42804.0,19.1263,19.1484,19.1115,19.1484,42804.0
2019-12-23 11:55:00,25.99,26.04,25.97,26.02,54301.0,19.1484,19.1852,19.1336,19.1705,54301.0
2019-12-23 12:00:00,26.03,26.06,26.01,26.05,37861.0,19.1778,19.1999,19.1631,19.1926,37861.0
2019-12-23 12:05:00,26.05,26.11,26.03,26.08,61800.0,19.1926,19.2368,19.1778,19.2147,61800.0
2019-12-23 12:10:00,26.08,26.09,26.02,26.05,33439.0,19.2147,19.222,19.1705,19.1926,33439.0
2019-12-23 12:15:00,26.06,26.11,26.06,26.11,29626.0,19.1999,19.2368,19.1999,19.2368,29626.0
2019-12-23 12:20:00,26.1,26.11,26.06,26.07,22726.0,19.2294,19.2368,19.1999,19.2073,22726.0
2019-12-23 12:25:00,26.07,26.12,26.06,26.12,28748.0,19.2073,19.2442,19.1999,19.2442,28748.0
2019-12-23 12:30:00,26.12,26.13,26.05,26.09,51235.0,19.2442,19.2515,19.1926,19.222,51235.0
2019-12-23 12:35:00,26.09,26.12,26.08,26.1,21280.0,19.222,19.2442,19.2147,19.2294,21280.0
2019-12-23 12:40:00,26.1,26.12,26.06,26.06,27605.0,19.2294,19.2442,19.1999,19.1999,27605.0
2019-12-23 12:45:00,26.07,26.13,26.06,26.12,30392.0,19.2073,19.2515,19.1999,19.2442,30392.0
2019-12-23 12:50:00,26.11,26.12,26.09,26.12,18933.0,19.2368,19.2442,19.222,19.2442,18933.0
2019-12-23 12:55:00,26.13,26.14,26.11,26.12,27666.0,19.2515,19.2589,19.2368,19.2442,27666.0
2019-12-23 13:00:00,26.11,26.12,26.1,26.12,23906.0,19.2368,19.2442,19.2294,19.2442,23906.0
2019-12-23 13:05:00,26.11,26.15,26.11,26.14,42767.0,19.2368,19.2663,19.2368,19.2589,42767.0
2019-12-23 13:10:00,26.14,26.14,26.07,26.09,26995.0,19.2589,19.2589,19.2073,19.222,26995.0
2019-12-23 13:15:00,26.08,26.13,26.07,26.12,25728.0,19.2147,19.2515,19.2073,19.2442,25728.0
2019-12-23 13:20:00,26.12,26.15,26.11,26.14,23918.0,19.2442,19.2663,19.2368,19.2589,23918.0
2019-12-23 13:25:00,26.14,26.15,26.12,26.14,12529.0,19.2589,19.2663,19.2442,19.2589,12529.0
2019-12-23 13:30:00,26.13,26.14,26.06,26.07,30869.0,19.2515,19.2589,19.1999,19.2073,30869.0
2019-12-23 13:35:00,26.07,26.12,26.06,26.1,13719.0,19.2073,19.2442,19.1999,19.2294,13719.0
2019-12-23 13:40:00,26.11,26.12,26.08,26.09,33774.0,19.2368,19.2442,19.2147,19.222,33774.0
2019-12-23 13:45:00,26.09,26.1,26.07,26.07,21750.0,19.222,19.2294,19.2073,19.2073,21750.0
2019-12-23 13:50:00,26.07,26.09,26.06,26.06,38610.0,19.2073,19.222,19.1999,19.1999,38610.0
2019-12-23 13:55:00,26.06,26.09,26.05,26.07,59549.0,19.1999,19.222,19.1926,19.2073,59549.0
2019-12-23 14:00:00,26.07,26.09,26.01,26.09,77240.0,19.2073,19.222,19.1631,19.222,77240.0
2019-12-23 14:05:00,26.09,26.1,26.03,26.03,28184.0,19.222,19.2294,19.1778,19.1778,28184.0
2019-12-23 14:10:00,26.03,26.08,26.02,26.08,30172.0,19.1778,19.2147,19.1705,19.2147,30172.0
2019-12-23 14:15:00,26.07,26.11,26.07,26.09,28344.0,19.2073,19.2368,19.2073,19.222,28344.0
2019-12-23 14:20:00,26.08,26.09,26.04,26.05,29699.0,19.2147,19.222,19.1852,19.1926,29699.0
2019-12-23 14:25:00,26.05,26.06,26.02,26.04,38372.0,19.1926,19.1999,19.1705,19.1852,38372.0
2019-12-23 14:30:00,26.05,26.06,26.0,26.02,24282.0,19.1926,19.1999,19.1557,19.1705,24282.0
2019-12-23 14:35:00,26.02,26.06,26.01,26.04,28398.0,19.1705,19.1999,19.1631,19.1852,28398.0
2019-12-23 14:40:00,26.05,26.06,26.02,26.05,26827.0,19.1926,19.1999,19.1705,19.1926,26827.0
2019-12-23 14:45:00,26.04,26.1,26.03,26.09,37069.0,19.1852,19.2294,19.1778,19.222,37069.0
2019-12-23 14:50:00,26.09,26.14,26.08,26.12,52232.0,19.222,19.2589,19.2147,19.2442,52232.0
2019-12-23 14:55:00,26.12,26.13,26.08,26.13,46230.0,19.2442,19.2515,19.2147,19.2515,46230.0
2019-12-23 15:00:00,26.12,26.15,26.11,26.14,30807.0,19.2442,19.2663,19.2368,19.2589,30807.0
2019-12-23 15:05:00,26.15,26.18,26.13,26.14,30746.0,19.2663,19.2884,19.2515,19.2589,30746.0
2019-12-23 15:10:00,26.14,26.16,26.13,26.16,24768.0,19.2589,19.2736,19.2515,19.2736,24768.0
2019-12-23 15:15:00,26.15,26.15,26.09,26.11,31943.0,19.2663,19.2663,19.222,19.2368,31943.0
2019-12-23 15:20:00,26.12,26.17,26.09,26.17,51888.0,19.2442,19.281,19.222,19.281,51888.0
2019-12-23 15:25:00,26.17,26.24,26.16,26.24,52428.0,19.281,19.3326,19.2736,19.3326,52428.0
2019-12-23 15:30:00,26.23,26.24,26.19,26.21,48100.0,19.3252,19.3326,19.2957,19.3105,48100.0
2019-12-23 15:35:00,26.22,26.25,26.21,26.25,83552.0,19.3178,19.3399,19.3105,19.3399,83552.0
2019-12-23 15:40:00,26.25,26.28,26.23,26.28,60369.0,19.3399,19.362,19.3252,19.362,60369.0
2019-12-23 15:45:00,26.27,26.31,26.25,26.26,105680.0,19.3547,19.3841,19.3399,19.3473,105680.0
2019-12-23 15:50:00,26.26,26.26,26.21,26.22,123619.0,19.3473,19.3473,19.3105,19.3178,123619.0
2019-12-23 15:55:00,26.21,26.24,26.19,26.24,280598.0,19.3105,19.3326,19.2957,19.3326,280598.0
2019-12-24 09:30:00,26.35,26.45,26.28,26.36,96925.0,19.4136,19.4873,19.362,19.421,96925.0
2019-12-24 09:35:00,26.37,26.5,26.36,26.42,41457.0,19.4283,19.5241,19.421,19.4652,41457.0
2019-12-24 09:40:00,26.41,26.48,26.35,26.45,53039.0,19.4578,19.5094,19.4136,19.4873,53039.0
2019-12-24 09:45:00,26.45,26.51,26.43,26.49,50331.0,19.4873,19.5315,19.4725,19.5168,50331.0
2019-12-24 09:50:00,26.49,26.51,26.38,26.41,56669.0,19.5168,19.5315,19.4357,19.4578,56669.0
2019-12-24 09:55:00,26.42,26.44,26.34,26.4,40525.0,19.4652,19.4799,19.4062,19.4504,40525.0
2019-12-24 10:00:00,26.4,26.45,26.34,26.37,43863.0,19.4504,19.4873,19.4062,19.4283,43863.0
2019-12-24 10:05:00,26.38,26.42,26.35,26.39,27235.0,19.4357,19.4652,19.4136,19.4431,27235.0
2019-12-24 10:10:00,26.39,26.41,26.35,26.39,33276.0,19.4431,19.4578,19.4136,19.4431,33276.0
2019-12-24 10:15:00,26.39,26.43,26.36,26.37,38001.0,19.4431,19.4725,19.421,19.4283,38001.0
2019-12-24 10:20:00,26.37,26.37,26.3,26.35,44545.0,19.4283,19.4283,19.3768,19.4136,44545.0
2019-12-24 10:25:00,26.35,26.38,26.32,26.36,60751.0,19.4136,19.4357,19.3915,19.421,60751.0
2019-12-24 10:30:00,26.36,26.37,26.31,26.32,47539.0,19.421,19.4283,19.3841,19.3915,47539.0
2019-12-24 10:35:00,26.32,26.38,26.32,26.38,20852.0,19.3915,19.4357,19.3915,19.4357,20852.0
2019-12-24 10:40:00,26.38,26.45,26.36,26.4,49205.0,19.4357,19.4873,19.421,19.4504,49205.0
2019-12-24 10:45:00,26.4,26.52,26.4,26.48,56480.0,19.4504,19.5389,19.4504,19.5094,56480.0
2019-12-24 10:50:00,26.48,26.49,26.41,26.42,58482.0,19.5094,19.5168,19.4578,19.4652,58482.0
2019-12-24 10:55:00,26.42,26.45,26.4,26.44,41232.0,19.4652,19.4873,19.4504,19.4799,41232.0
2019-12-24 11:00:00,26.44,26.45,26.41,26.41,62425.0,19.4799,19.4873,19.4578,19.4578,62425.0
2019-12-24 11:05:00,26.41,26.42,26.36,26.37,42989.0,19.4578,19.4652,19.421,19.4283,42989.0
2019-12-24 11:10:00,26.38,26.42,26.36,26.41,44315.0,19.4357,19.4652,19.421,19.4578,44315.0
2019-12-24 11:15:00,26.42,26.49,26.4,26.48,54713.0,19.4652,19.5168,19.4504,19.5094,54713.0
2019-12-24 11:20:00,26.48,26.56,26.48,26.56,43790.0,19.5094,19.5683,19.5094,19.5683,43790.0
2019-12-24 11:25:00,26.56,26.61,26.54,26.6,70305.0,19.5683,19.6052,19.5536,19.5978,70305.0
2019-12-24 11:30:00,26.6,26.66,26.58,26.66,58006.0,19.5978,19.642,19.5831,19.642,58006.0
2019-12-24 11:35:00,26.65,26.67,26.62,26.67,51652.0,19.6346,19.6494,19.6125,19.6494,51652.0
2019-12-24 11:40:00,26.67,26.68,26.59,26.63,65149.0,19.6494,19.6567,19.5904,19.6199,65149.0
2019-12-24 11:45:00,26.63,26.66,26.6,26.62,58707.0,19.6199,19.642,19.5978,19.6125,58707.0
2019-12-24 11:50:00,26.62,26.64,26.59,26.62,34328.0,19.6125,19.6273,19.5904,19.6125,34328.0
2019-12-24 11:55:00,26.63,26.63,26.57,26.59,40567.0,19.6199,19.6199,19.5757,19.5904,40567.0
2019-12-24 12:00:00,26.6,26.64,26.57,26.59,59847.0,19.5978,19.6273,19.5757,19.5904,59847.0
2019-12-24 12:05:00,26.59,26.66,26.59,26.66,50317.0,19.5904,19.642,19.5904,19.642,50317.0
2019-12-24 12:10:00,26.66,26.69,26.61,26.64,50725.0,19.642,19.6641,19.6052,19.6273,50725.0
2019-12-24 12:15:00,26.64,26.68,26.64,26.67,41521.0,19.6273,19.6567,19.6273,19.6494,41521.0
2019-12-24 12:20:00,26.67,26.68,26.58,26.6,55114.0,19.6494,19.6567,19.5831,19.5978,55114.0
2019-12-24 12:25:00,26.61,26.63,26.58,26.62,75200.0,19.6052,19.6199,19.5831,19.6125,75200.0
2019-12-24 12:30:00,26.62,26.65,26.59,26.59,61897.0,19.6125,19.6346,19.5904,19.5904,61897.0
2019-12-24 12:35:00,26.59,26.59,26.52,26.52,56268.0,19.5904,19.5904,19.5389,19.5389,56268.0
2019-12-24 12:40:00,26.53,26.58,26.52,26.55,67765.0,19.5462,19.5831,19.5389,19.561,67765.0
2019-12-24 12:45:00,26.55,26.56,26.48,26.5,69095.0,19.561,19.5683,19.5094,19.5241,69095.0
2019-12-24 12:50:00,26.51,26.58,26.5,26.56,94037.0,19.5315,19.5831,19.5241,19.5683,94037.0
2019-12-24 12:55:00,26.56,26.58,26.53,26.55,173030.0,19.5683,19.5831,19.5462,19.561,173030.0
2019-12-26 09:30:00,26.7,26.87,26.6,26.87,127244.0,19.6715,19.7967,19.5978,19.7967,127244.0
2019-12-26 09:35:00,26.86,26.91,26.81,26.88,82934.0,19.7894,19.8262,19.7525,19.8041,82934.0
2019-12-26 09:40:00,26.88,26.89,26.72,26.78,55376.0,19.8041,19.8115,19.6862,19.7304,55376.0
2019-12-26 09:45:00,26.78,26.85,26.76,26.79,42967.0,19.7304,19.782,19.7157,19.7378,42967.0
2019-12-26 09:50:00,26.79,26.81,26.72,26.73,33297.0,19.7378,19.7525,19.6862,19.6936,33297.0
2019-12-26 09:55:00,26.74,26.75,26.62,26.63,52102.0,19.7009,19.7083,19.6125,19.6199,52102.0
2019-12-26 10:00:00,26.64,26.7,26.61,26.7,53457.0,19.6273,19.6715,19.6052,19.6715,53457.0
2019-12-26 10:05:00,26.7,26.71,26.65,26.67,21571.0,19.6715,19.6788,19.6346,19.6494,21571.0
2019-12-26 10:10:00,26.67,26.69,26.63,26.68,38594.0,19.6494,19.6641,19.6199,19.6567,38594.0
2019-12-26 10:15:00,26.68,26.71,26.66,26.7,30147.0,19.6567,19.6788,19.642,19.6715,30147.0
2019-12-26 10:20:00,26.71,26.75,26.7,26.73,10444.0,19.6788,19.7083,19.6715,19.6936,10444.0
2019-12-26 10:25:00,26.73,26.81,26.73,26.78,43530.0,19.6936,19.7525,19.6936,19.7304,43530.0
2019-12-26 10:30:00,26.78,26.83,26.78,26.8,25280.0,19.7304,19.7673,19.7304,19.7451,25280.0
2019-12-26 10:35:00,26.8,26.84,26.77,26.82,31057.0,19.7451,19.7746,19.723,19.7599,31057.0
2019-12-26 10:40:00,26.82,26.82,26.79,26.82,18824.0,19.7599,19.7599,19.7378,19.7599,18824.0
2019-12-26 10:45:00,26.82,26.82,26.75,26.76,48156.0,19.7599,19.7599,19.7083,19.7157,48156.0
2019-12-26 10:50:00,26.76,26.78,26.71,26.73,20396.0,19.7157,19.7304,19.6788,19.6936,20396.0
2019-12-26 10:55:00,26.72,26.76,26.71,26.74,40552.0,19.6862,19.7157,19.6788,19.7009,40552.0
2019-12-26 11:00:00,26.75,26.81,26.75,26.75,18170.0,19.7083,19.7525,19.7083,19.7083,18170.0
2019-12-26 11:05:00,26.76,26.79,26.74,26.75,16466.0,19.7157,19.7378,19.7009,19.7083,16466.0
2019-12-26 11:10:00,26.75,26.77,26.72,26.77,27424.0,19.7083,19.723,19.6862,19.723,27424.0
2019-12-26 11:15:00,26.77,26.77,26.67,26.68,38363.0,19.723,19.723,19.6494,19.6567,38363.0
2019-12-26 11:20:00,26.68,26.72,26.67,26.71,37306.0,19.6567,19.6862,19.6494,19.6788,37306.0
2019-12-26 11:25:00,26.71,26.73,26.66,26.73,21867.0,19.6788,19.6936,19.642,19.6936,21867.0
2019-12-26 11:30:00,26.73,26.74,26.67,26.7,30855.0,19.6936,19.7009,19.6494,19.6715,30855.0
2019-12-26 11:35:00,26.7,26.72,26.67,26.69,15887.0,19.6715,19.6862,19.6494,19.6641,15887.0
2019-12-26 11:40:00,26.69,26.7,26.67,26.68,46030.0,19.6641,19.6715,19.6494,19.6567,46030.0
2019-12-26 11:45:00,26.68,26.72,26.67,26.7,21399.0,19.6567,19.6862,19.6494,19.6715,21399.0
2019-12-26 11:50:00,26.7,26.72,26.68,26.7,17369.0,19.6715,19.6862,19.6567,19.6715,17369.0
2019-12-26 11:55:00,26.7,26.71,26.64,26.65,32940.0,19.6715,19.6788,19.6273,19.6346,32940.0
2019-12-26 12:00:00,26.66,26.71,26.66,26.7,25445.0,19.642,19.6788,19.642,19.6715,25445.0
2019-12-26 12:05:00,26.71,26.71,26.68,26.7,17216.0,19.6788,19.6788,19.6567,19.6715,17216.0
2019-12-26 12:10:00,26.7,26.7,26.66,26.68,18744.0,19.6715,19.6715,19.642,19.6567,18744.0
2019-12-26 12:15:00,26.68,26.7,26.64,26.69,21093.0,19.6567,19.6715,19.6273,19.6641,21093.0
2019-12-26 12:20:00,26.69,26.7,26.67,26.68,9748.0,19.6641,19.6715,19.6494,19.6567,9748.0
2019-12-26 12:25:00,26.69,26.7,26.63,26.63,22506.0,19.6641,19.6715,19.6199,19.6199,22506.0
2019-12-26 12:30:00,26.62,26.67,26.6,26.67,38364.0,19.6125,19.6494,19.5978,19.6494,38364.0
2019-12-26 12:35:00,26.67,26.68,26.64,26.66,14778.0,19.6494,19.6567,19.6273,19.642,14778.0
2019-12-26 12:40:00,26.65,26.67,26.64,26.66,13669.0,19.6346,19.6494,19.6273,19.642,13669.0
2019-12-26 12:45:00,26.66,26.69,26.65,26.68,19127.0,19.642,19.6641,19.6346,19.6567,19127.0
2019-12-26 12:50:00,26.68,26.7,26.67,26.69,15684.0,19.6567,19.6715,19.6494,19.6641,15684.0
2019-12-26 12:55:00,26.68,26.7,26.66,26.7,13927.0,19.6567,19.6715,19.642,19.6715,13927.0
2019-12-26 13:00:00,26.7,26.7,26.65,26.67,11871.0,19.6715,19.6715,19.6346,19.6494,11871.0
2019-12-26 13:05:00,26.67,26.67,26.62,26.63,22298.0,19.6494,19.6494,19.6125,19.6199,22298.0
2019-12-26 13:10:00,26.63,26.64,26.58,26.58,14881.0,19.6199,19.6273,19.5831,19.5831,14881.0
2019-12-26 13:15:00,26.59,26.6,26.56,26.57,24822.0,19.5904,19.5978,19.5683,19.5757,24822.0
2019-12-26 13:20:00,26.56,26.59,26.54,26.58,11163.0,19.5683,19.5904,19.5536,19.5831,11163.0
2019-12-26 13:25:00,26.57,26.59,26.56,26.57,14096.0,19.5757,19.5904,19.5683,19.5757,14096.0
2019-12-26 13:30:00,26.57,26.58,26.56,26.57,18525.0,19.5757,19.5831,19.5683,19.5757,18525.0
2019-12-26 13:35:00,26.56,26.56,26.52,26.53,18618.0,19.5683,19.5683,19.5389,19.5462,18618.0
2019-12-26 13:40:00,26.53,26.54,26.52,26.54,15722.0,19.5462,19.5536,19.5389,19.5536,15722.0
2019-12-26 13:45:00,26.53,26.57,26.52,26.57,28817.0,19.5462,19.5757,19.5389,19.5757,28817.0
2019-12-26 13:50:00,26.57,26.57,26.5,26.51,27254.0,19.5757,19.5757,19.5241,19.5315,27254.0
2019-12-26 13:55:00,26.51,26.52,26.46,26.48,26795.0,19.5315,19.5389,19.4946,19.5094,26795.0
2019-12-26 14:00:00,26.49,26.51,26.47,26.5,26169.0,19.5168,19.5315,19.502,19.5241,26169.0
2019-12-26 14:05:00,26.5,26.53,26.48,26.53,28466.0,19.5241,19.5462,19.5094,19.5462,28466.0
2019-12-26 14:10:00,26.53,26.53,26.47,26.48,24379.0,19.5462,19.5462,19.502,19.5094,24379.0
2019-12-26 14:15:00,26.48,26.49,26.45,26.45,26733.0,19.5094,19.5168,19.4873,19.4873,26733.0
2019-12-26 14:20:00,26.46,26.46,26.42,26.45,35591.0,19.4946,19.4946,19.4652,19.4873,35591.0
2019-12-26 14:25:00,26.44,26.47,26.43,26.45,23857.0,19.4799,19.502,19.4725,19.4873,23857.0
2019-12-26 14:30:00,26.46,26.47,26.43,26.46,24404.0,19.4946,19.502,19.4725,19.4946,24404.0
2019-12-26 14:35:00,26.46,26.46,26.43,26.46,21965.0,19.4946,19.4946,19.4725,19.4946,21965.0
2019-12-26 14:40:00,26.46,26.48,26.45,26.47,25140.0,19.4946,19.5094,19.4873,19.502,25140.0
2019-12-26 14:45:00,26.47,26.49,26.46,26.48,13683.0,19.502,19.5168,19.4946,19.5094,13683.0
2019-12-26 14:50:00,26.48,26.49,26.45,26.46,14177.0,19.5094,19.5168,19.4873,19.4946,14177.0
2019-12-26 14:55:00,26.47,26.48,26.43,26.46,9521.0,19.502,19.5094,19.4725,19.4946,9521.0
2019-12-26 15:00:00,26.47,26.49,26.45,26.48,18749.0,19.502,19.5168,19.4873,19.5094,18749.0
2019-12-26 15:05:00,26.48,26.49,26.44,26.46,23096.0,19.5094,19.5168,19.4799,19.4946,23096.0
2019-12-26 15:10:00,26.46,26.5,26.45,26.48,19921.0,19.4946,19.5241,19.4873,19.5094,19921.0
2019-12-26 15:15:00,26.48,26.51,26.46,26.46,26756.0,19.5094,19.5315,19.4946,19.4946,26756.0
2019-12-26 15:20:00,26.47,26.48,26.4,26.41,28316.0,19.502,19.5094,19.4504,19.4578,28316.0
2019-12-26 15:25:00,26.41,26.43,26.39,26.41,33918.0,19.4578,19.4725,19.4431,19.4578,33918.0
2019-12-26 15:30:00,26.41,26.42,26.37,26.41,40931.0,19.4578,19.4652,19.4283,19.4578,40931.0
2019-12-26 15:35:00,26.41,26.42,26.37,26.39,32253.0,19.4578,19.4652,19.4283,19.4431,32253.0
2019-12-26 15:40:00,26.39,26.44,26.38,26.43,47265.0,19.4431,19.4799,19.4357,19.4725,47265.0
2019-12-26 15:45:00,26.43,26.45,26.37,26.39,44757.0,19.4725,19.4873,19.4283,19.4431,44757.0
2019-12-26 15:50:00,26.39,26.39,26.32,26.35,105447.0,19.4431,19.4431,19.3915,19.4136,105447.0
2019-12-26 15:55:00,26.35,26.4,26.34,26.36,256454.0,19.4136,19.4504,19.4062,19.421,256454.0
2019-12-27 09:30:00,26.5,26.57,26.4,26.42,107611.0,19.5241,19.5757,19.4504,19.4652,107611.0
2019-12-27 09:35:00,26.44,26.44,26.34,26.41,28648.0,19.4799,19.4799,19.4062,19.4578,28648.0
2019-12-27 09:40:00,26.4,26.41,26.25,26.26,36270.0,19.4504,19.4578,19.3399,19.3473,36270.0
2019-12-27 09:45:00,26.25,26.38,26.22,26.34,51818.0,19.3399,19.4357,19.3178,19.4062,51818.0
2019-12-27 09:50:00,26.34,26.36,26.26,26.27,30254.0,19.4062,19.421,19.3473,19.3547,30254.0
2019-12-27 09:55:00,26.26,26.28,26.1,26.11,44775.0,19.3473,19.362,19.2294,19.2368,44775.0
2019-12-27 10:00:00,26.11,26.12,26.07,26.11,65763.0,19.2368,19.2442,19.2073,19.2368,65763.0
2019-12-27 10:05:00,26.11,26.11,26.04,26.05,45900.0,19.2368,19.2368,19.1852,19.1926,45900.0
2019-12-27 10:10:00,26.05,26.14,26.04,26.12,48780.0,19.1926,19.2589,19.1852,19.2442,48780.0
2019-12-27 10:15:00,26.11,26.16,26.09,26.14,59225.0,19.2368,19.2736,19.222,19.2589,59225.0
2019-12-27 10:20:00,26.15,26.21,26.14,26.19,19480.0,19.2663,19.3105,19.2589,19.2957,19480.0
2019-12-27 10:25:00,26.19,26.2,26.14,26.14,25131.0,19.2957,19.3031,19.2589,19.2589,25131.0
2019-12-27 10:30:00,26.14,26.18,26.12,26.14,39944.0,19.2589,19.2884,19.2442,19.2589,39944.0
2019-12-27 10:35:00,26.14,26.15,26.08,26.12,30306.0,19.2589,19.2663,19.2147,19.2442,30306.0
2019-12-27 10:40:00,26.12,26.15,26.1,26.13,30305.0,19.2442,19.2663,19.2294,19.2515,30305.0
2019-12-27 10:45:00,26.14,26.23,26.11,26.22,42976.0,19.2589,19.3252,19.2368,19.3178,42976.0
2019-12-27 10:50:00,26.21,26.22,26.17,26.21,26826.0,19.3105,19.3178,19.281,19.3105,26826.0
2019-12-27 10:55:00,26.21,26.23,26.19,26.19,19117.0,19.3105,19.3252,19.2957,19.2957,19117.0
2019-12-27 11:00:00,26.19,26.32,26.18,26.28,47438.0,19.2957,19.3915,19.2884,19.362,47438.0
2019-12-27 11:05:00,26.27,26.3,26.26,26.3,18601.0,19.3547,19.3768,19.3473,19.3768,18601.0
2019-12-27 11:10:00,26.32,26.36,26.29,26.35,28456.0,19.3915,19.421,19.3694,19.4136,28456.0
2019-12-27 11:15:00,26.36,26.37,26.3,26.3,21997.0,19.421,19.4283,19.3768,19.3768,21997.0
2019-12-27 11:20:00,26.31,26.33,26.22,26.24,33885.0,19.3841,19.3989,19.3178,19.3326,33885.0
2019-12-27 11:25:00,26.25,26.26,26.19,26.19,31822.0,19.3399,19.3473,19.2957,19.2957,31822.0
2019-12-27 11:30:00,26.19,26.22,26.16,26.17,21992.0,19.2957,19.3178,19.2736,19.281,21992.0
2019-12-27 11:35:00,26.18,26.24,26.17,26.24,51358.0,19.2884,19.3326,19.281,19.3326,51358.0
2019-12-27 11:40:00,26.24,26.24,26.19,26.21,29901.0,19.3326,19.3326,19.2957,19.3105,29901.0
2019-12-27 11:45:00,26.21,26.21,26.15,26.19,26347.0,19.3105,19.3105,19.2663,19.2957,26347.0
2019-12-27 11:50:00,26.2,26.22,26.16,26.16,78272.0,19.3031,19.3178,19.2736,19.2736,78272.0
2019-12-27 11:55:00,26.17,26.22,26.16,26.18,25352.0,19.281,19.3178,19.2736,19.2884,25352.0
2019-12-27 12:00:00,26.18,26.21,26.11,26.12,47671.0,19.2884,19.3105,19.2368,19.2442,47671.0
2019-12-27 12:05:00,26.12,26.12,26.08,26.09,29527.0,19.2442,19.2442,19.2147,19.222,29527.0
2019-12-27 12:10:00,26.09,26.13,26.08,26.11,56005.0,19.222,19.2515,19.2147,19.2368,56005.0
2019-12-27 12:15:00,26.12,26.12,26.07,26.08,50717.0,19.2442,19.2442,19.2073,19.2147,50717.0
2019-12-27 12:20:00,26.07,26.08,26.02,26.04,30596.0,19.2073,19.2147,19.1705,19.1852,30596.0
2019-12-27 12:25:00,26.03,26.08,26.02,26.05,29632.0,19.1778,19.2147,19.1705,19.1926,29632.0
2019-12-27 12:30:00,26.06,26.06,26.02,26.05,26192.0,19.1999,19.1999,19.1705,19.1926,26192.0
2019-12-27 12:35:00,26.04,26.08,26.03,26.04,17811.0,19.1852,19.2147,19.1778,19.1852,17811.0
2019-12-27 12:40:00,26.03,26.04,25.98,26.0,33708.0,19.1778,19.1852,19.141,19.1557,33708.0
2019-12-27 12:45:00,26.0,26.01,25.98,26.0,10705.0,19.1557,19.1631,19.141,19.1557,10705.0
2019-12-27 12:50:00,26.0,26.01,25.97,25.99,21832.0,19.1557,19.1631,19.1336,19.1484,21832.0
2019-12-27 12:55:00,25.99,26.03,25.98,26.02,17336.0,19.1484,19.1778,19.141,19.1705,17336.0
2019-12-27 13:00:00,26.02,26.04,26.01,26.04,9310.0,19.1705,19.1852,19.1631,19.1852,9310.0
2019-12-27 13:05:00,26.03,26.08,26.03,26.07,26003.0,19.1778,19.2147,19.1778,19.2073,26003.0
2019-12-27 13:10:00,26.07,26.07,26.02,26.03,14200.0,19.2073,19.2073,19.1705,19.1778,14200.0
2019-12-27 13:15:00,26.02,26.08,26.02,26.04,33056.0,19.1705,19.2147,19.1705,19.1852,33056.0
2019-12-27 13:20:00,26.04,26.08,26.03,26.06,10862.0,19.1852,19.2147,19.1778,19.1999,10862.0
2019-12-27 13:25:00,26.05,26.08,26.04,26.05,16948.0,19.1926,19.2147,19.1852,19.1926,16948.0
2019-12-27 13:30:00,26.05,26.06,26.04,26.06,19469.0,19.1926,19.1999,19.1852,19.1999,19469.0
2019-12-27 13:35:00,26.06,26.06,26.04,26.06,6683.0,19.1999,19.1999,19.1852,19.1999,6683.0
2019-12-27 13:40:00,26.07,26.07,26.0,26.0,46146.0,19.2073,19.2073,19.1557,19.1557,46146.0
2019-12-27 13:45:00,26.0,26.04,25.99,26.03,30817.0,19.1557,19.1852,19.1484,19.1778,30817.0
2019-12-27 13:50:00,26.03,26.04,26.0,26.0,19822.0,19.1778,19.1852,19.1557,19.1557,19822.0
2019-12-27 13:55:00,26.01,26.01,25.97,25.97,17063.0,19.1631,19.1631,19.1336,19.1336,17063.0
2019-12-27 14:00:00,25.97,25.98,25.93,25.93,30255.0,19.1336,19.141,19.1042,19.1042,30255.0
2019-12-27 14:05:00,25.93,25.93,25.84,25.86,68656.0,19.1042,19.1042,19.0379,19.0526,68656.0
2019-12-27 14:10:00,25.86,25.93,25.85,25.89,44684.0,19.0526,19.1042,19.0452,19.0747,44684.0
2019-12-27 14:15:00,25.89,25.92,25.88,25.92,30295.0,19.0747,19.0968,19.0673,19.0968,30295.0
2019-12-27 14:20:00,25.92,25.94,25.89,25.91,25075.0,19.0968,19.1115,19.0747,19.0894,25075.0
2019-12-27 14:25:00,25.92,25.93,25.86,25.88,27057.0,19.0968,19.1042,19.0526,19.0673,27057.0
2019-12-27 14:30:00,25.88,25.92,25.88,25.89,27808.0,19.0673,19.0968,19.0673,19.0747,27808.0
2019-12-27 14:35:00,25.89,25.91,25.87,25.91,19588.0,19.0747,19.0894,19.06,19.0894,19588.0
2019-12-27 14:40:00,25.9,25.92,25.89,25.89,25385.0,19.0821,19.0968,19.0747,19.0747,25385.0
2019-12-27 14:45:00,25.9,25.91,25.87,25.87,27781.0,19.0821,19.0894,19.06,19.06,27781.0
2019-12-27 14:50:00,25.87,25.88,25.83,25.86,41254.0,19.06,19.0673,19.0305,19.0526,41254.0
2019-12-27 14:55:00,25.86,25.88,25.84,25.88,29283.0,19.0526,19.0673,19.0379,19.0673,29283.0
2019-12-27 15:00:00,25.88,25.89,25.83,25.86,30743.0,19.0673,19.0747,19.0305,19.0526,30743.0
2019-12-27 15:05:00,25.86,25.86,25.81,25.86,55198.0,19.0526,19.0526,19.0158,19.0526,55198.0
2019-12-27 15:10:00,25.86,25.87,25.84,25.86,22229.0,19.0526,19.06,19.0379,19.0526,22229.0
2019-12-27 15:15:00,25.86,25.87,25.82,25.83,37167.0,19.0526,19.06,19.0231,19.0305,37167.0
2019-12-27 15:20:00,25.82,25.85,25.81,25.85,51552.0,19.0231,19.0452,19.0158,19.0452,51552.0
2019-12-27 15:25:00,25.85,25.86,25.83,25.84,27692.0,19.0452,19.0526,19.0305,19.0379,27692.0
2019-12-27 15:30:00,25.84,25.86,25.83,25.85,48867.0,19.0379,19.0526,19.0305,19.0452,48867.0
2019-12-27 15:35:00,25.85,25.88,25.84,25.86,79635.0,19.0452,19.0673,19.0379,19.0526,79635.0
2019-12-27 15:40:00,25.86,25.87,25.77,25.78,46676.0,19.0526,19.06,18.9863,18.9937,46676.0
2019-12-27 15:45:00,25.78,25.81,25.74,25.76,96723.0,18.9937,19.0158,18.9642,18.9789,96723.0
2019-12-27 15:50:00,25.76,25.81,25.71,25.81,167329.0,18.9789,19.0158,18.9421,19.0158,167329.0
2019-12-27 15:55:00,25.8,25.82,25.71,25.73,299397.0,19.0084,19.0231,18.9421,18.9568,299397.0
2019-12-30 09:30:00,25.76,25.91,25.74,25.78,86045.0,18.9789,19.0894,18.9642,18.9937,86045.0
2019-12-30 09:35:00,25.78,25.86,25.71,25.85,48565.0,18.9937,19.0526,18.9421,19.0452,48565.0
2019-12-30 09:40:00,25.86,25.86,25.78,25.8,53379.0,19.0526,19.0526,18.9937,19.0084,53379.0
2019-12-30 09:45:00,25.8,25.86,25.79,25.82,44339.0,19.0084,19.0526,19.001,19.0231,44339.0
2019-12-30 09:50:00,25.82,25.95,25.8,25.95,38256.0,19.0231,19.1189,19.0084,19.1189,38256.0
2019-12-30 09:55:00,25.94,25.98,25.89,25.93,82763.0,19.1115,19.141,19.0747,19.1042,82763.0
2019-12-30 10:00:00,25.92,25.96,25.91,25.91,60480.0,19.0968,19.1263,19.0894,19.0894,60480.0
2019-12-30 10:05:00,25.91,25.91,25.86,25.9,41049.0,19.0894,19.0894,19.0526,19.0821,41049.0
2019-12-30 10:10:00,25.91,25.94,25.83,25.85,54969.0,19.0894,19.1115,19.0305,19.0452,54969.0
2019-12-30 10:15:00,25.84,25.85,25.75,25.77,30826.0,19.0379,19.0452,18.9716,18.9863,30826.0
2019-12-30 10:20:00,25.78,25.84,25.74,25.74,32933.0,18.9937,19.0379,18.9642,18.9642,32933.0
2019-12-30 10:25:00,25.74,25.77,25.72,25.73,25105.0,18.9642,18.9863,18.9494,18.9568,25105.0
2019-12-30 10:30:00,25.73,25.76,25.7,25.76,32831.0,18.9568,18.9789,18.9347,18.9789,32831.0
2019-12-30 10:35:00,25.76,25.81,25.75,25.79,49891.0,18.9789,19.0158,18.9716,19.001,49891.0
2019-12-30 10:40:00,25.8,25.81,25.71,25.71,35721.0,19.0084,19.0158,18.9421,18.9421,35721.0
2019-12-30 10:45:00,25.71,25.81,25.71,25.8,31223.0,18.9421,19.0158,18.9421,19.0084,31223.0
2019-12-30 10:50:00,25.8,25.85,25.79,25.85,36641.0,19.0084,19.0452,19.001,19.0452,36641.0
2019-12-30 10:55:00,25.85,25.88,25.81,25.86,25776.0,19.0452,19.0673,19.0158,19.0526,25776.0
2019-12-30 11:00:00,25.87,25.91,25.82,25.91,57540.0,19.06,19.0894,19.0231,19.0894,57540.0
2019-12-30 11:05:00,25.91,25.92,25.85,25.87,66984.0,19.0894,19.0968,19.0452,19.06,66984.0
2019-12-30 11:10:00,25.88,25.97,25.87,25.93,24860.0,19.0673,19.1336,19.06,19.1042,24860.0
2019-12-30 11:15:00,25.94,25.96,25.89,25.91,16689.0,19.1115,19.1263,19.0747,19.0894,16689.0
2019-12-30 11:20:00,25.92,25.92,25.85,25.87,25615.0,19.0968,19.0968,19.0452,19.06,25615.0
2019-12-30 11:25:00,25.87,25.88,25.77,25.79,25656.0,19.06,19.0673,18.9863,19.001,25656.0
2019-12-30 11:30:00,25.78,25.78,25.7,25.72,57292.0,18.9937,18.9937,18.9347,18.9494,57292.0
2019-12-30 11:35:00,25.72,25.76,25.7,25.73,32305.0,18.9494,18.9789,18.9347,18.9568,32305.0
2019-12-30 11:40:00,25.73,25.74,25.69,25.74,25549.0,18.9568,18.9642,18.9273,18.9642,25549.0
2019-12-30 11:45:00,25.73,25.76,25.72,25.75,17612.0,18.9568,18.9789,18.9494,18.9716,17612.0
2019-12-30 11:50:00,25.75,25.77,25.68,25.7,26435.0,18.9716,18.9863,18.92,18.9347,26435.0
2019-12-30 11:55:00,25.71,25.74,25.69,25.73,27910.0,18.9421,18.9642,18.9273,18.9568,27910.0
2019-12-30 12:00:00,25.73,25.74,25.67,25.7,36035.0,18.9568,18.9642,18.9126,18.9347,36035.0
2019-12-30 12:05:00,25.7,25.73,25.7,25.71,32984.0,18.9347,18.9568,18.9347,18.9421,32984.0
2019-12-30 12:10:00,25.71,25.73,25.68,25.7,24269.0,18.9421,18.9568,18.92,18.9347,24269.0
2019-12-30 12:15:00,25.71,25.73,25.67,25.72,21048.0,18.9421,18.9568,18.9126,18.9494,21048.0
2019-12-30 12:20:00,25.71,25.74,25.7,25.74,20916.0,18.9421,18.9642,18.9347,18.9642,20916.0
2019-12-30 12:25:00,25.74,25.8,25.73,25.79,34569.0,18.9642,19.0084,18.9568,19.001,34569.0
2019-12-30 12:30:00,25.8,25.82,25.78,25.82,20844.0,19.0084,19.0231,18.9937,19.0231,20844.0
2019-12-30 12:35:00,25.82,25.82,25.79,25.79,31579.0,19.0231,19.0231,19.001,19.001,31579.0
2019-12-30 12:40:00,25.79,25.8,25.77,25.79,13582.0,19.001,19.0084,18.9863,19.001,13582.0
2019-12-30 12:45:00,25.79,25.82,25.77,25.77,24206.0,19.001,19.0231,18.9863,18.9863,24206.0
2019-12-30 12:50:00,25.77,25.82,25.77,25.81,31495.0,18.9863,19.0231,18.9863,19.0158,31495.0
2019-12-30 12:55:00,25.82,25.83,25.79,25.81,31714.0,19.0231,19.0305,19.001,19.0158,31714.0
2019-12-30 13:00:00,25.81,25.88,25.8,25.87,21530.0,19.0158,19.0673,19.0084,19.06,21530.0
2019-12-30 13:05:00,25.87,25.91,25.86,25.9,24898.0,19.06,19.0894,19.0526,19.0821,24898.0
2019-12-30 13:10:00,25.91,25.91,25.86,25.87,16027.0,19.0894,19.0894,19.0526,19.06,16027.0
2019-12-30 13:15:00,25.87,25.89,25.85,25.86,10903.0,19.06,19.0747,19.0452,19.0526,10903.0
2019-12-30 13:20:00,25.86,25.9,25.85,25.88,14629.0,19.0526,19.0821,19.0452,19.0673,14629.0
2019-12-30 13:25:00,25.88,25.89,25.86,25.87,10172.0,19.0673,19.0747,19.0526,19.06,10172.0
2019-12-30 13:30:00,25.88,25.89,25.86,25.87,17789.0,19.0673,19.0747,19.0526,19.06,17789.0
2019-12-30 13:35:00,25.87,25.91,25.86,25.88,16421.0,19.06,19.0894,19.0526,19.0673,16421.0
2019-12-30 13:40:00,25.88,25.9,25.85,25.87,16736.0,19.0673,19.0821,19.0452,19.06,16736.0
2019-12-30 13:45:00,25.87,25.9,25.86,25.88,21389.0,19.06,19.0821,19.0526,19.0673,21389.0
2019-12-30 13:50:00,25.89,25.91,25.87,25.9,17404.0,19.0747,19.0894,19.06,19.0821,17404.0
2019-12-30 13:55:00,25.91,25.92,25.88,25.91,23958.0,19.0894,19.0968,19.0673,19.0894,23958.0
2019-12-30 14:00:00,25.91,25.91,25.86,25.88,13292.0,19.0894,19.0894,19.0526,19.0673,13292.0
2019-12-30 14:05:00,25.88,25.88,25.84,25.87,16514.0,19.0673,19.0673,19.0379,19.06,16514.0
2019-12-30 14:10:00,25.86,25.86,25.82,25.85,22174.0,19.0526,19.0526,19.0231,19.0452,22174.0
2019-12-30 14:15:00,25.85,25.87,25.82,25.86,14978.0,19.0452,19.06,19.0231,19.0526,14978.0
2019-12-30 14:20:00,25.85,25.86,25.79,25.8,23254.0,19.0452,19.0526,19.001,19.0084,23254.0
2019-12-30 14:25:00,25.79,25.81,25.78,25.79,21796.0,19.001,19.0158,18.9937,19.001,21796.0
2019-12-30 14:30:00,25.8,25.83,25.79,25.82,19905.0,19.0084,19.0305,19.001,19.0231,19905.0
2019-12-30 14:35:00,25.82,25.82,25.77,25.77,20581.0,19.0231,19.0231,18.9863,18.9863,20581.0
2019-12-30 14:40:00,25.77,25.79,25.75,25.77,18404.0,18.9863,19.001,18.9716,18.9863,18404.0
2019-12-30 14:45:00,25.77,25.8,25.76,25.77,20145.0,18.9863,19.0084,18.9789,18.9863,20145.0
2019-12-30 14:50:00,25.77,25.79,25.76,25.77,24340.0,18.9863,19.001,18.9789,18.9863,24340.0
2019-12-30 14:55:00,25.77,25.79,25.73,25.74,26243.0,18.9863,19.001,18.9568,18.9642,26243.0
2019-12-30 15:00:00,25.73,25.74,25.67,25.69,43586.0,18.9568,18.9642,18.9126,18.9273,43586.0
2019-12-30 15:05:00,25.69,25.72,25.67,25.67,56152.0,18.9273,18.9494,18.9126,18.9126,56152.0
2019-12-30 15:10:00,25.68,25.68,25.63,25.63,36416.0,18.92,18.92,18.8831,18.8831,36416.0
2019-12-30 15:15:00,25.63,25.67,25.62,25.64,27092.0,18.8831,18.9126,18.8758,18.8905,27092.0
2019-12-30 15:20:00,25.64,25.66,25.62,25.65,41054.0,18.8905,18.9052,18.8758,18.8979,41054.0
2019-12-30 15:25:00,25.66,25.66,25.61,25.62,42535.0,18.9052,18.9052,18.8684,18.8758,42535.0
2019-12-30 15:30:00,25.63,25.69,25.62,25.64,56043.0,18.8831,18.9273,18.8758,18.8905,56043.0
2019-12-30 15:35:00,25.64,25.65,25.61,25.62,30776.0,18.8905,18.8979,18.8684,18.8758,30776.0
2019-12-30 15:40:00,25.61,25.61,25.55,25.57,57493.0,18.8684,18.8684,18.8242,18.8389,57493.0
2019-12-30 15:45:00,25.57,25.57,25.51,25.54,83490.0,18.8389,18.8389,18.7947,18.8168,83490.0
2019-12-30 15:50:00,25.55,25.55,25.49,25.52,124324.0,18.8242,18.8242,18.78,18.8021,124324.0
2019-12-30 15:55:00,25.52,25.57,25.51,25.53,319787.0,18.8021,18.8389,18.7947,18.8095,319787.0
2019-12-31 09:30:00,25.28,25.49,25.15,25.34,78911.0,18.6253,18.78,18.5295,18.6695,78911.0
2019-12-31 09:35:00,25.37,25.52,25.36,25.45,45665.0,18.6916,18.8021,18.6842,18.7505,45665.0
2019-12-31 09:40:00,25.45,25.68,25.45,25.68,75224.0,18.7505,18.92,18.7505,18.92,75224.0
2019-12-31 09:45:00,25.68,25.73,25.62,25.72,44368.0,18.92,18.9568,18.8758,18.9494,44368.0
2019-12-31 09:50:00,25.71,25.82,25.7,25.78,46685.0,18.9421,19.0231,18.9347,18.9937,46685.0
2019-12-31 09:55:00,25.77,25.83,25.75,25.8,38053.0,18.9863,19.0305,18.9716,19.0084,38053.0
2019-12-31 10:00:00,25.79,25.85,25.75,25.8,72368.0,19.001,19.0452,18.9716,19.0084,72368.0
2019-12-31 10:05:00,25.81,25.94,25.78,25.92,50860.0,19.0158,19.1115,18.9937,19.0968,50860.0
2019-12-31 10:10:00,25.92,25.96,25.85,25.89,37486.0,19.0968,19.1263,19.0452,19.0747,37486.0
2019-12-31 10:15:00,25.88,25.93,25.86,25.87,27172.0,19.0673,19.1042,19.0526,19.06,27172.0
2019-12-31 10:20:00,25.87,25.92,25.86,25.88,32885.0,19.06,19.0968,19.0526,19.0673,32885.0
2019-12-31 10:25:00,25.89,25.91,25.84,25.87,25841.0,19.0747,19.0894,19.0379,19.06,25841.0
2019-12-31 10:30:00,25.88,25.91,25.82,25.88,34361.0,19.0673,19.0894,19.0231,19.0673,34361.0
2019-12-31 10:35:00,25.89,25.98,25.89,25.96,40672.0,19.0747,19.141,19.0747,19.1263,40672.0
2019-12-31 10:40:00,25.96,25.97,25.87,25.88,30829.0,19.1263,19.1336,19.06,19.0673,30829.0
2019-12-31 10:45:00,25.88,25.9,25.86,25.89,21472.0,19.0673,19.0821,19.0526,19.0747,21472.0
2019-12-31 10:50:00,25.88,25.88,25.79,25.82,43224.0,19.0673,19.0673,19.001,19.0231,43224.0
2019-12-31 10:55:00,25.81,25.83,25.77,25.82,40303.0,19.0158,19.0305,18.9863,19.0231,40303.0
2019-12-31 11:00:00,25.81,25.89,25.8,25.87,66477.0,19.0158,19.0747,19.0084,19.06,66477.0
2019-12-31 11:05:00,25.87,25.89,25.83,25.83,19191.0,19.06,19.0747,19.0305,19.0305,19191.0
2019-12-31 11:10:00,25.84,25.89,25.84,25.89,17003.0,19.0379,19.0747,19.0379,19.0747,17003.0
2019-12-31 11:15:00,25.89,25.91,25.87,25.91,14979.0,19.0747,19.0894,19.06,19.0894,14979.0
2019-12-31 11:20:00,25.91,25.97,25.89,25.96,37042.0,19.0894,19.1336,19.0747,19.1263,37042.0
2019-12-31 11:25:00,25.96,25.99,25.94,25.98,16274.0,19.1263,19.1484,19.1115,19.141,16274.0
2019-12-31 11:30:00,25.97,25.99,25.91,25.94,20081.0,19.1336,19.1484,19.0894,19.1115,20081.0
2019-12-31 11:35:00,25.94,26.01,25.93,25.96,67510.0,19.1115,19.1631,19.1042,19.1263,67510.0
2019-12-31 11:40:00,25.96,26.04,25.93,26.03,20904.0,19.1263,19.1852,19.1042,19.1778,20904.0
2019-12-31 11:45:00,26.03,26.08,25.97,26.06,60797.0,19.1778,19.2147,19.1336,19.1999,60797.0
2019-12-31 11:50:00,26.07,26.08,26.01,26.03,30087.0,19.2073,19.2147,19.1631,19.1778,30087.0
2019-12-31 11:55:00,26.03,26.05,26.01,26.03,21490.0,19.1778,19.1926,19.1631,19.1778,21490.0
2019-12-31 12:00:00,26.02,26.04,25.98,25.99,23155.0,19.1705,19.1852,19.141,19.1484,23155.0
2019-12-31 12:05:00,26.0,26.03,25.97,25.98,27871.0,19.1557,19.1778,19.1336,19.141,27871.0
2019-12-31 12:10:00,25.98,26.01,25.96,26.01,20519.0,19.141,19.1631,19.1263,19.1631,20519.0
2019-12-31 12:15:00,26.02,26.06,26.01,26.03,16442.0,19.1705,19.1999,19.1631,19.1778,16442.0
2019-12-31 12:20:00,26.03,26.03,25.96,26.03,21775.0,19.1778,19.1778,19.1263,19.1778,21775.0
2019-12-31 12:25:00,26.03,26.06,26.01,26.03,34147.0,19.1778,19.1999,19.1631,19.1778,34147.0
2019-12-31 12:30:00,26.03,26.07,26.03,26.04,17866.0,19.1778,19.2073,19.1778,19.1852,17866.0
2019-12-31 12:35:00,26.04,26.08,26.01,26.03,18160.0,19.1852,19.2147,19.1631,19.1778,18160.0
2019-12-31 12:40:00,26.02,26.02,25.99,26.0,13055.0,19.1705,19.1705,19.1484,19.1557,13055.0
2019-12-31 12:45:00,26.0,26.03,25.98,26.01,36533.0,19.1557,19.1778,19.141,19.1631,36533.0
2019-12-31 12:50:00,26.01,26.02,25.95,25.95,26140.0,19.1631,19.1705,19.1189,19.1189,26140.0
2019-12-31 12:55:00,25.95,25.96,25.92,25.95,12494.0,19.1189,19.1263,19.0968,19.1189,12494.0
2019-12-31 13:00:00,25.95,25.98,25.93,25.93,15100.0,19.1189,19.141,19.1042,19.1042,15100.0
2019-12-31 13:05:00,25.93,25.98,25.92,25.97,12509.0,19.1042,19.141,19.0968,19.1336,12509.0
2019-12-31 13:10:00,25.97,25.98,25.93,25.94,13596.0,19.1336,19.141,19.1042,19.1115,13596.0
2019-12-31 13:15:00,25.94,25.96,25.92,25.95,12766.0,19.1115,19.1263,19.0968,19.1189,12766.0
2019-12-31 13:20:00,25.96,26.01,25.96,26.0,14498.0,19.1263,19.1631,19.1263,19.1557,14498.0
2019-12-31 13:25:00,26.01,26.01,25.95,25.97,17812.0,19.1631,19.1631,19.1189,19.1336,17812.0
2019-12-31 13:30:00,25.98,25.98,25.92,25.96,16375.0,19.141,19.141,19.0968,19.1263,16375.0
2019-12-31 13:35:00,25.96,25.96,25.93,25.93,12594.0,19.1263,19.1263,19.1042,19.1042,12594.0
2019-12-31 13:40:00,25.94,25.96,25.9,25.91,20072.0,19.1115,19.1263,19.0821,19.0894,20072.0
2019-12-31 13:45:00,25.92,25.96,25.92,25.93,13540.0,19.0968,19.1263,19.0968,19.1042,13540.0
2019-12-31 13:50:00,25.93,25.96,25.93,25.95,12126.0,19.1042,19.1263,19.1042,19.1189,12126.0
2019-12-31 13:55:00,25.96,25.97,25.93,25.93,12843.0,19.1263,19.1336,19.1042,19.1042,12843.0
2019-12-31 14:00:00,25.93,25.95,25.92,25.94,17249.0,19.1042,19.1189,19.0968,19.1115,17249.0
2019-12-31 14:05:00,25.94,25.96,25.93,25.94,15422.0,19.1115,19.1263,19.1042,19.1115,15422.0
2019-12-31 14:10:00,25.94,25.99,25.92,25.95,20580.0,19.1115,19.1484,19.0968,19.1189,20580.0
2019-12-31 14:15:00,25.95,25.98,25.94,25.95,14817.0,19.1189,19.141,19.1115,19.1189,14817.0
2019-12-31 14:20:00,25.95,25.98,25.92,25.96,19438.0,19.1189,19.141,19.0968,19.1263,19438.0
2019-12-31 14:25:00,25.96,25.97,25.9,25.92,20058.0,19.1263,19.1336,19.0821,19.0968,20058.0
2019-12-31 14:30:00,25.92,25.95,25.91,25.93,14361.0,19.0968,19.1189,19.0894,19.1042,14361.0
2019-12-31 14:35:00,25.94,25.95,25.91,25.92,18139.0,19.1115,19.1189,19.0894,19.0968,18139.0
2019-12-31 14:40:00,25.92,25.95,25.91,25.93,14198.0,19.0968,19.1189,19.0894,19.1042,14198.0
2019-12-31 14:45:00,25.92,25.93,25.88,25.92,22056.0,19.0968,19.1042,19.0673,19.0968,22056.0
2019-12-31 14:50:00,25.91,25.93,25.9,25.92,13875.0,19.0894,19.1042,19.0821,19.0968,13875.0
2019-12-31 14:55:00,25.92,25.93,25.9,25.9,23755.0,19.0968,19.1042,19.0821,19.0821,23755.0
2019-12-31 15:00:00,25.9,25.96,25.9,25.96,25222.0,19.0821,19.1263,19.0821,19.1263,25222.0
2019-12-31 15:05:00,25.96,25.98,25.93,25.97,21743.0,19.1263,19.141,19.1042,19.1336,21743.0
2019-12-31 15:10:00,25.96,25.99,25.95,25.96,20492.0,19.1263,19.1484,19.1189,19.1263,20492.0
2019-12-31 15:15:00,25.96,25.98,25.93,25.98,23973.0,19.1263,19.141,19.1042,19.141,23973.0
2019-12-31 15:20:00,25.98,26.01,25.97,25.98,47261.0,19.141,19.1631,19.1336,19.141,47261.0
2019-12-31 15:25:00,25.98,26.04,25.97,26.04,30352.0,19.141,19.1852,19.1336,19.1852,30352.0
2019-12-31 15:30:00,26.04,26.04,25.98,26.01,52033.0,19.1852,19.1852,19.141,19.1631,52033.0
2019-12-31 15:35:00,26.02,26.04,26.0,26.01,48078.0,19.1705,19.1852,19.1557,19.1631,48078.0
2019-12-31 15:40:00,26.02,26.06,26.01,26.05,59176.0,19.1705,19.1999,19.1631,19.1926,59176.0
2019-12-31 15:45:00,26.05,26.05,25.99,26.02,77235.0,19.1926,19.1926,19.1484,19.1705,77235.0
2019-12-31 15:50:00,26.02,26.03,25.98,26.0,99344.0,19.1705,19.1778,19.141,19.1557,99344.0
2019-12-31 15:55:00,26.0,26.0,25.95,25.97,274682.0,19.1557,19.1557,19.1189,19.1336,274682.0
2020-01-02 09:30:00,26.21,26.28,26.1,26.1,66590.0,19.3105,19.362,19.2294,19.2294,66590.0
2020-01-02 09:35:00,26.1,26.12,26.04,26.09,75070.0,19.2294,19.2442,19.1852,19.222,75070.0
2020-01-02 09:40:00,26.1,26.14,25.94,25.94,97494.0,19.2294,19.2589,19.1115,19.1115,97494.0
2020-01-02 09:45:00,25.93,25.93,25.76,25.78,68157.0,19.1042,19.1042,18.9789,18.9937,68157.0
2020-01-02 09:50:00,25.77,25.82,25.71,25.81,53532.0,18.9863,19.0231,18.9421,19.0158,53532.0
2020-01-02 09:55:00,25.82,25.87,25.79,25.84,60884.0,19.0231,19.06,19.001,19.0379,60884.0
2020-01-02 10:00:00,25.84,25.85,25.74,25.79,34101.0,19.0379,19.0452,18.9642,19.001,34101.0
2020-01-02 10:05:00,25.79,25.9,25.77,25.87,29538.0,19.001,19.0821,18.9863,19.06,29538.0
2020-01-02 10:10:00,25.87,25.89,25.73,25.74,53871.0,19.06,19.0747,18.9568,18.9642,53871.0
2020-01-02 10:15:00,25.74,25.78,25.67,25.78,45325.0,18.9642,18.9937,18.9126,18.9937,45325.0
2020-01-02 10:20:00,25.77,25.78,25.64,25.71,55818.0,18.9863,18.9937,18.8905,18.9421,55818.0
2020-01-02 10:25:00,25.71,25.72,25.66,25.71,28100.0,18.9421,18.9494,18.9052,18.9421,28100.0
2020-01-02 10:30:00,25.71,25.73,25.63,25.65,34946.0,18.9421,18.9568,18.8831,18.8979,34946.0
2020-01-02 10:35:00,25.65,25.72,25.64,25.69,26702.0,18.8979,18.9494,18.8905,18.9273,26702.0
2020-01-02 10:40:00,25.68,25.75,25.67,25.72,19994.0,18.92,18.9716,18.9126,18.9494,19994.0
2020-01-02 10:45:00,25.72,25.86,25.66,25.84,64980.0,18.9494,19.0526,18.9052,19.0379,64980.0
2020-01-02 10:50:00,25.84,25.91,25.82,25.89,67531.0,19.0379,19.0894,19.0231,19.0747,67531.0
2020-01-02 10:55:00,25.91,25.93,25.87,25.89,38640.0,19.0894,19.1042,19.06,19.0747,38640.0
2020-01-02 11:00:00,25.89,25.9,25.82,25.85,105672.0,19.0747,19.0821,19.0231,19.0452,105672.0
2020-01-02 11:05:00,25.84,25.86,25.8,25.8,56124.0,19.0379,19.0526,19.0084,19.0084,56124.0
2020-01-02 11:10:00,25.81,25.85,25.8,25.85,10619.0,19.0158,19.0452,19.0084,19.0452,10619.0
2020-01-02 11:15:00,25.85,25.86,25.8,25.8,25007.0,19.0452,19.0526,19.0084,19.0084,25007.0
2020-01-02 11:20:00,25.81,25.85,25.76,25.81,26009.0,19.0158,19.0452,18.9789,19.0158,26009.0
2020-01-02 11:25:00,25.81,25.85,25.78,25.82,66298.0,19.0158,19.0452,18.9937,19.0231,66298.0
2020-01-02 11:30:00,25.82,25.82,25.71,25.72,28934.0,19.0231,19.0231,18.9421,18.9494,28934.0
2020-01-02 11:35:00,25.72,25.77,25.7,25.75,21832.0,18.9494,18.9863,18.9347,18.9716,21832.0
2020-01-02 11:40:00,25.75,25.77,25.71,25.73,25770.0,18.9716,18.9863,18.9421,18.9568,25770.0
2020-01-02 11:45:00,25.73,25.77,25.72,25.74,13089.0,18.9568,18.9863,18.9494,18.9642,13089.0
2020-01-02 11:50:00,25.74,25.78,25.73,25.75,19124.0,18.9642,18.9937,18.9568,18.9716,19124.0
2020-01-02 11:55:00,25.74,25.83,25.73,25.83,24530.0,18.9642,19.0305,18.9568,19.0305,24530.0
2020-01-02 12:00:00,25.82,25.84,25.78,25.83,19846.0,19.0231,19.0379,18.9937,19.0305,19846.0
2020-01-02 12:05:00,25.83,25.84,25.79,25.82,53454.0,19.0305,19.0379,19.001,19.0231,53454.0
2020-01-02 12:10:00,25.81,25.82,25.79,25.79,11805.0,19.0158,19.0231,19.001,19.001,11805.0
2020-01-02 12:15:00,25.79,25.81,25.76,25.77,27851.0,19.001,19.0158,18.9789,18.9863,27851.0
2020-01-02 12:20:00,25.77,25.83,25.77,25.81,23082.0,18.9863,19.0305,18.9863,19.0158,23082.0
2020-01-02 12:25:00,25.82,25.83,25.79,25.81,17797.0,19.0231,19.0305,19.001,19.0158,17797.0
2020-01-02 12:30:00,25.8,25.83,25.8,25.81,14721.0,19.0084,19.0305,19.0084,19.0158,14721.0
2020-01-02 12:35:00,25.81,25.87,25.8,25.86,61515.0,19.0158,19.06,19.0084,19.0526,61515.0
2020-01-02 12:40:00,25.85,25.86,25.81,25.83,38922.0,19.0452,19.0526,19.0158,19.0305,38922.0
2020-01-02 12:45:00,25.83,25.87,25.82,25.86,13522.0,19.0305,19.06,19.0231,19.0526,13522.0
2020-01-02 12:50:00,25.87,25.87,25.79,25.82,13570.0,19.06,19.06,19.001,19.0231,13570.0
2020-01-02 12:55:00,25.82,25.82,25.79,25.8,12311.0,19.0231,19.0231,19.001,19.0084,12311.0
2020-01-02 13:00:00,25.81,25.82,25.77,25.8,15519.0,19.0158,19.0231,18.9863,19.0084,15519.0
2020-01-02 13:05:00,25.8,25.8,25.75,25.77,12359.0,19.0084,19.0084,18.9716,18.9863,12359.0
2020-01-02 13:10:00,25.76,25.79,25.76,25.78,9499.0,18.9789,19.001,18.9789,18.9937,9499.0
2020-01-02 13:15:00,25.78,25.79,25.77,25.79,11595.0,18.9937,19.001,18.9863,19.001,11595.0
2020-01-02 13:20:00,25.78,25.8,25.78,25.78,14680.0,18.9937,19.0084,18.9937,18.9937,14680.0
2020-01-02 13:25:00,25.78,25.79,25.75,25.77,19012.0,18.9937,19.001,18.9716,18.9863,19012.0
2020-01-02 13:30:00,25.78,25.81,25.76,25.78,26882.0,18.9937,19.0158,18.9789,18.9937,26882.0
2020-01-02 13:35:00,25.78,25.8,25.76,25.79,24155.0,18.9937,19.0084,18.9789,19.001,24155.0
2020-01-02 13:40:00,25.78,25.79,25.77,25.78,13609.0,18.9937,19.001,18.9863,18.9937,13609.0
2020-01-02 13:45:00,25.78,25.81,25.77,25.8,13770.0,18.9937,19.0158,18.9863,19.0084,13770.0
2020-01-02 13:50:00,25.8,25.83,25.8,25.81,18009.0,19.0084,19.0305,19.0084,19.0158,18009.0
2020-01-02 13:55:00,25.8,25.82,25.77,25.79,34856.0,19.0084,19.0231,18.9863,19.001,34856.0
2020-01-02 14:00:00,25.79,25.79,25.75,25.77,29014.0,19.001,19.001,18.9716,18.9863,29014.0
2020-01-02 14:05:00,25.77,25.81,25.76,25.79,25041.0,18.9863,19.0158,18.9789,19.001,25041.0
2020-01-02 14:10:00,25.79,25.81,25.77,25.79,55606.0,19.001,19.0158,18.9863,19.001,55606.0
2020-01-02 14:15:00,25.8,25.8,25.73,25.76,19305.0,19.0084,19.0084,18.9568,18.9789,19305.0
2020-01-02 14:20:00,25.76,25.81,25.76,25.78,43024.0,18.9789,19.0158,18.9789,18.9937,43024.0
2020-01-02 14:25:00,25.79,25.82,25.75,25.82,16439.0,19.001,19.0231,18.9716,19.0231,16439.0
2020-01-02 14:30:00,25.81,25.83,25.8,25.83,19952.0,19.0158,19.0305,19.0084,19.0305,19952.0
2020-01-02 14:35:00,25.82,25.83,25.78,25.78,44580.0,19.0231,19.0305,18.9937,18.9937,44580.0
2020-01-02 14:40:00,25.79,25.84,25.78,25.83,33319.0,19.001,19.0379,18.9937,19.0305,33319.0
2020-01-02 14:45:00,25.83,25.84,25.79,25.8,21956.0,19.0305,19.0379,19.001,19.0084,21956.0
2020-01-02 14:50:00,25.79,25.82,25.77,25.77,16239.0,19.001,19.0231,18.9863,18.9863,16239.0
2020-01-02 14:55:00,25.77,25.79,25.74,25.77,20183.0,18.9863,19.001,18.9642,18.9863,20183.0
2020-01-02 15:00:00,25.76,25.78,25.74,25.77,22633.0,18.9789,18.9937,18.9642,18.9863,22633.0
2020-01-02 15:05:00,25.76,25.79,25.76,25.78,16944.0,18.9789,19.001,18.9789,18.9937,16944.0
2020-01-02 15:10:00,25.78,25.79,25.74,25.75,31594.0,18.9937,19.001,18.9642,18.9716,31594.0
2020-01-02 15:15:00,25.76,25.77,25.72,25.74,16378.0,18.9789,18.9863,18.9494,18.9642,16378.0
2020-01-02 15:20:00,25.74,25.79,25.73,25.77,27041.0,18.9642,19.001,18.9568,18.9863,27041.0
2020-01-02 15:25:00,25.78,25.8,25.76,25.79,39888.0,18.9937,19.0084,18.9789,19.001,39888.0
2020-01-02 15:30:00,25.79,25.8,25.76,25.77,28674.0,19.001,19.0084,18.9789,18.9863,28674.0
2020-01-02 15:35:00,25.76,25.78,25.74,25.76,39191.0,18.9789,18.9937,18.9642,18.9789,39191.0
2020-01-02 15:40:00,25.76,25.78,25.75,25.76,63325.0,18.9789,18.9937,18.9716,18.9789,63325.0
2020-01-02 15:45:00,25.77,25.77,25.72,25.74,61286.0,18.9863,18.9863,18.9494,18.9642,61286.0
2020-01-02 15:50:00,25.74,25.78,25.72,25.78,148210.0,18.9642,18.9937,18.9494,18.9937,148210.0
2020-01-02 15:55:00,25.78,25.81,25.75,25.79,328522.0,18.9937,19.0158,18.9716,19.001,328522.0
2020-01-03 09:30:00,26.5,26.54,26.3,26.3,316623.0,19.5241,19.5536,19.3768,19.3768,316623.0
2020-01-03 09:35:00,26.3,26.3,25.99,26.01,226623.0,19.3768,19.3768,19.1484,19.1631,226623.0
2020-01-03 09:40:00,26.0,26.2,26.0,26.17,243366.0,19.1557,19.3031,19.1557,19.281,243366.0
2020-01-03 09:45:00,26.17,26.29,26.11,26.23,183002.0,19.281,19.3694,19.2368,19.3252,183002.0
2020-01-03 09:50:00,26.22,26.3,26.17,26.23,102772.0,19.3178,19.3768,19.281,19.3252,102772.0
2020-01-03 09:55:00,26.22,26.28,26.17,26.23,120840.0,19.3178,19.362,19.281,19.3252,120840.0
2020-01-03 10:00:00,26.21,26.26,26.1,26.2,73164.0,19.3105,19.3473,19.2294,19.3031,73164.0
2020-01-03 10:05:00,26.19,26.33,26.19,26.33,80380.0,19.2957,19.3989,19.2957,19.3989,80380.0
2020-01-03 10:10:00,26.32,26.45,26.32,26.45,119152.0,19.3915,19.4873,19.3915,19.4873,119152.0
2020-01-03 10:15:00,26.45,26.46,26.38,26.42,76033.0,19.4873,19.4946,19.4357,19.4652,76033.0
2020-01-03 10:20:00,26.42,26.5,26.39,26.47,85501.0,19.4652,19.5241,19.4431,19.502,85501.0
2020-01-03 10:25:00,26.47,26.48,26.38,26.38,48224.0,19.502,19.5094,19.4357,19.4357,48224.0
2020-01-03 10:30:00,26.4,26.4,26.34,26.38,131916.0,19.4504,19.4504,19.4062,19.4357,131916.0
2020-01-03 10:35:00,26.38,26.42,26.35,26.37,39025.0,19.4357,19.4652,19.4136,19.4283,39025.0
2020-01-03 10:40:00,26.37,26.4,26.31,26.33,36027.0,19.4283,19.4504,19.3841,19.3989,36027.0
2020-01-03 10:45:00,26.34,26.34,26.22,26.23,23258.0,19.4062,19.4062,19.3178,19.3252,23258.0
2020-01-03 10:50:00,26.23,26.25,26.2,26.25,65178.0,19.3252,19.3399,19.3031,19.3399,65178.0
2020-01-03 10:55:00,26.25,26.28,26.2,26.25,71164.0,19.3399,19.362,19.3031,19.3399,71164.0
2020-01-03 11:00:00,26.26,26.37,26.24,26.35,129603.0,19.3473,19.4283,19.3326,19.4136,129603.0
2020-01-03 11:05:00,26.35,26.36,26.3,26.32,29429.0,19.4136,19.421,19.3768,19.3915,29429.0
2020-01-03 11:10:00,26.31,26.37,26.3,26.35,42162.0,19.3841,19.4283,19.3768,19.4136,42162.0
2020-01-03 11:15:00,26.35,26.35,26.02,26.08,419260.0,19.4136,19.4136,19.1705,19.2147,419260.0
2020-01-03 11:20:00,26.08,26.16,26.07,26.1,96936.0,19.2147,19.2736,19.2073,19.2294,96936.0
2020-01-03 11:25:00,26.09,26.1,25.92,25.99,64283.0,19.222,19.2294,19.0968,19.1484,64283.0
2020-01-03 11:30:00,25.98,26.06,25.97,26.03,74860.0,19.141,19.1999,19.1336,19.1778,74860.0
2020-01-03 11:35:00,26.03,26.08,26.01,26.01,23951.0,19.1778,19.2147,19.1631,19.1631,23951.0
2020-01-03 11:40:00,26.03,26.1,26.03,26.08,27001.0,19.1778,19.2294,19.1778,19.2147,27001.0
2020-01-03 11:45:00,26.09,26.12,26.04,26.11,29950.0,19.222,19.2442,19.1852,19.2368,29950.0
2020-01-03 11:50:00,26.11,26.11,26.03,26.07,24318.0,19.2368,19.2368,19.1778,19.2073,24318.0
2020-01-03 11:55:00,26.07,26.09,26.02,26.08,27082.0,19.2073,19.222,19.1705,19.2147,27082.0
2020-01-03 12:00:00,26.08,26.14,26.06,26.07,28491.0,19.2147,19.2589,19.1999,19.2073,28491.0
2020-01-03 12:05:00,26.07,26.1,26.04,26.05,21760.0,19.2073,19.2294,19.1852,19.1926,21760.0
2020-01-03 12:10:00,26.06,26.09,26.04,26.07,36804.0,19.1999,19.222,19.1852,19.2073,36804.0
2020-01-03 12:15:00,26.06,26.06,25.95,25.98,20577.0,19.1999,19.1999,19.1189,19.141,20577.0
2020-01-03 12:20:00,25.98,26.02,25.97,26.0,16012.0,19.141,19.1705,19.1336,19.1557,16012.0
2020-01-03 12:25:00,25.99,26.0,25.95,25.97,45357.0,19.1484,19.1557,19.1189,19.1336,45357.0
2020-01-03 12:30:00,25.97,26.01,25.97,25.99,26315.0,19.1336,19.1631,19.1336,19.1484,26315.0
2020-01-03 12:35:00,25.99,26.06,25.99,26.06,25756.0,19.1484,19.1999,19.1484,19.1999,25756.0
2020-01-03 12:40:00,26.05,26.06,26.02,26.04,21016.0,19.1926,19.1999,19.1705,19.1852,21016.0
2020-01-03 12:45:00,26.04,26.04,25.96,25.96,25695.0,19.1852,19.1852,19.1263,19.1263,25695.0
2020-01-03 12:50:00,25.97,26.02,25.96,25.97,54926.0,19.1336,19.1705,19.1263,19.1336,54926.0
2020-01-03 12:55:00,25.98,26.03,25.95,25.99,14154.0,19.141,19.1778,19.1189,19.1484,14154.0
2020-01-03 13:00:00,25.99,26.05,25.98,26.02,18455.0,19.1484,19.1926,19.141,19.1705,18455.0
2020-01-03 13:05:00,26.03,26.05,26.02,26.03,15897.0,19.1778,19.1926,19.1705,19.1778,15897.0
2020-01-03 13:10:00,26.03,26.05,26.0,26.0,17971.0,19.1778,19.1926,19.1557,19.1557,17971.0
2020-01-03 13:15:00,26.0,26.02,25.97,25.97,23107.0,19.1557,19.1705,19.1336,19.1336,23107.0
2020-01-03 13:20:00,25.98,26.03,25.97,26.02,17838.0,19.141,19.1778,19.1336,19.1705,17838.0
2020-01-03 13:25:00,26.02,26.02,25.94,25.97,24191.0,19.1705,19.1705,19.1115,19.1336,24191.0
2020-01-03 13:30:00,25.97,26.03,25.96,26.01,43416.0,19.1336,19.1778,19.1263,19.1631,43416.0
2020-01-03 13:35:00,26.01,26.11,25.99,26.11,56468.0,19.1631,19.2368,19.1484,19.2368,56468.0
2020-01-03 13:40:00,26.11,26.13,26.05,26.07,60564.0,19.2368,19.2515,19.1926,19.2073,60564.0
2020-01-03 13:45:00,26.07,26.09,26.04,26.06,24806.0,19.2073,19.222,19.1852,19.1999,24806.0
2020-01-03 13:50:00,26.07,26.1,26.02,26.04,27830.0,19.2073,19.2294,19.1705,19.1852,27830.0
2020-01-03 13:55:00,26.04,26.1,26.03,26.1,16490.0,19.1852,19.2294,19.1778,19.2294,16490.0
2020-01-03 14:00:00,26.09,26.11,26.06,26.09,21084.0,19.222,19.2368,19.1999,19.222,21084.0
2020-01-03 14:05:00,26.1,26.13,26.08,26.08,17653.0,19.2294,19.2515,19.2147,19.2147,17653.0
2020-01-03 14:10:00,26.07,26.09,26.04,26.06,25795.0,19.2073,19.222,19.1852,19.1999,25795.0
2020-01-03 14:15:00,26.07,26.11,26.03,26.05,36223.0,19.2073,19.2368,19.1778,19.1926,36223.0
2020-01-03 14:20:00,26.04,26.08,26.03,26.06,24398.0,19.1852,19.2147,19.1778,19.1999,24398.0
2020-01-03 14:25:00,26.06,26.11,26.01,26.01,30038.0,19.1999,19.2368,19.1631,19.1631,30038.0
2020-01-03 14:30:00,26.01,26.02,25.97,26.0,19546.0,19.1631,19.1705,19.1336,19.1557,19546.0
2020-01-03 14:35:00,26.0,26.01,25.96,25.98,17432.0,19.1557,19.1631,19.1263,19.141,17432.0
2020-01-03 14:40:00,25.98,25.99,25.96,25.98,20541.0,19.141,19.1484,19.1263,19.141,20541.0
2020-01-03 14:45:00,25.97,26.0,25.95,25.97,49791.0,19.1336,19.1557,19.1189,19.1336,49791.0
2020-01-03 14:50:00,25.96,26.0,25.96,25.96,18844.0,19.1263,19.1557,19.1263,19.1263,18844.0
2020-01-03 14:55:00,25.96,26.0,25.95,25.96,36970.0,19.1263,19.1557,19.1189,19.1263,36970.0
2020-01-03 15:00:00,25.96,26.0,25.95,25.98,52332.0,19.1263,19.1557,19.1189,19.141,52332.0
2020-01-03 15:05:00,25.98,26.02,25.96,25.99,51491.0,19.141,19.1705,19.1263,19.1484,51491.0
2020-01-03 15:10:00,25.99,26.02,25.97,26.0,30477.0,19.1484,19.1705,19.1336,19.1557,30477.0
2020-01-03 15:15:00,26.01,26.01,25.96,25.97,24491.0,19.1631,19.1631,19.1263,19.1336,24491.0
2020-01-03 15:20:00,25.97,26.01,25.97,26.01,25592.0,19.1336,19.1631,19.1336,19.1631,25592.0
2020-01-03 15:25:00,26.01,26.05,26.0,26.01,46413.0,19.1631,19.1926,19.1557,19.1631,46413.0
2020-01-03 15:30:00,26.01,26.01,25.94,25.96,93926.0,19.1631,19.1631,19.1115,19.1263,93926.0
2020-01-03 15:35:00,25.95,25.99,25.94,25.94,45518.0,19.1189,19.1484,19.1115,19.1115,45518.0
2020-01-03 15:40:00,25.94,26.04,25.94,26.04,68774.0,19.1115,19.1852,19.1115,19.1852,68774.0
2020-01-03 15:45:00,26.04,26.08,26.01,26.05,78716.0,19.1852,19.2147,19.1631,19.1926,78716.0
2020-01-03 15:50:00,26.05,26.08,26.03,26.07,109320.0,19.1926,19.2147,19.1778,19.2073,109320.0
2020-01-03 15:55:00,26.07,26.12,26.05,26.09,326288.0,19.2073,19.2442,19.1926,19.222,326288.0
2020-01-06 09:30:00,26.33,26.35,26.17,26.2,103264.0,19.3989,19.4136,19.281,19.3031,103264.0
2020-01-06 09:35:00,26.19,26.3,26.18,26.27,67398.0,19.2957,19.3768,19.2884,19.3547,67398.0
2020-01-06 09:40:00,26.26,26.41,26.21,26.38,51109.0,19.3473,19.4578,19.3105,19.4357,51109.0
2020-01-06 09:45:00,26.39,26.43,26.34,26.35,32123.0,19.4431,19.4725,19.4062,19.4136,32123.0
2020-01-06 09:50:00,26.35,26.36,26.26,26.26,39101.0,19.4136,19.421,19.3473,19.3473,39101.0
2020-01-06 09:55:00,26.27,26.27,26.21,26.22,49865.0,19.3547,19.3547,19.3105,19.3178,49865.0
2020-01-06 10:00:00,26.22,26.26,26.2,26.2,33934.0,19.3178,19.3473,19.3031,19.3031,33934.0
2020-01-06 10:05:00,26.21,26.3,26.21,26.29,45232.0,19.3105,19.3768,19.3105,19.3694,45232.0
2020-01-06 10:10:00,26.29,26.35,26.28,26.3,97867.0,19.3694,19.4136,19.362,19.3768,97867.0
2020-01-06 10:15:00,26.31,26.39,26.31,26.35,41642.0,19.3841,19.4431,19.3841,19.4136,41642.0
2020-01-06 10:20:00,26.35,26.37,26.27,26.31,35188.0,19.4136,19.4283,19.3547,19.3841,35188.0
2020-01-06 10:25:00,26.31,26.35,26.29,26.33,50017.0,19.3841,19.4136,19.3694,19.3989,50017.0
2020-01-06 10:30:00,26.34,26.37,26.29,26.34,31854.0,19.4062,19.4283,19.3694,19.4062,31854.0
2020-01-06 10:35:00,26.34,26.35,26.19,26.21,57136.0,19.4062,19.4136,19.2957,19.3105,57136.0
2020-01-06 10:40:00,26.21,26.28,26.2,26.27,25134.0,19.3105,19.362,19.3031,19.3547,25134.0
2020-01-06 10:45:00,26.27,26.28,26.21,26.25,26480.0,19.3547,19.362,19.3105,19.3399,26480.0
2020-01-06 10:50:00,26.25,26.3,26.24,26.29,21796.0,19.3399,19.3768,19.3326,19.3694,21796.0
2020-01-06 10:55:00,26.28,26.29,26.19,26.22,27198.0,19.362,19.3694,19.2957,19.3178,27198.0
2020-01-06 11:00:00,26.23,26.23,26.17,26.18,23986.0,19.3252,19.3252,19.281,19.2884,23986.0
2020-01-06 11:05:00,26.17,26.17,26.11,26.13,20848.0,19.281,19.281,19.2368,19.2515,20848.0
2020-01-06 11:10:00,26.13,26.15,26.09,26.12,26648.0,19.2515,19.2663,19.222,19.2442,26648.0
2020-01-06 11:15:00,26.12,26.17,26.12,26.14,31031.0,19.2442,19.281,19.2442,19.2589,31031.0
2020-01-06 11:20:00,26.14,26.21,26.13,26.17,28278.0,19.2589,19.3105,19.2515,19.281,28278.0
2020-01-06 11:25:00,26.16,26.2,26.1,26.19,33671.0,19.2736,19.3031,19.2294,19.2957,33671.0
2020-01-06 11:30:00,26.19,26.23,26.18,26.2,37282.0,19.2957,19.3252,19.2884,19.3031,37282.0
2020-01-06 11:35:00,26.2,26.25,26.18,26.23,30642.0,19.3031,19.3399,19.2884,19.3252,30642.0
2020-01-06 11:40:00,26.23,26.26,26.22,26.25,22628.0,19.3252,19.3473,19.3178,19.3399,22628.0
2020-01-06 11:45:00,26.25,26.34,26.24,26.32,36138.0,19.3399,19.4062,19.3326,19.3915,36138.0
2020-01-06 11:50:00,26.31,26.33,26.29,26.3,21781.0,19.3841,19.3989,19.3694,19.3768,21781.0
2020-01-06 11:55:00,26.29,26.32,26.28,26.3,20703.0,19.3694,19.3915,19.362,19.3768,20703.0
2020-01-06 12:00:00,26.3,26.3,26.26,26.28,23884.0,19.3768,19.3768,19.3473,19.362,23884.0
2020-01-06 12:05:00,26.28,26.31,26.26,26.26,20593.0,19.362,19.3841,19.3473,19.3473,20593.0
2020-01-06 12:10:00,26.27,26.3,26.26,26.28,39540.0,19.3547,19.3768,19.3473,19.362,39540.0
2020-01-06 12:15:00,26.27,26.27,26.19,26.22,26496.0,19.3547,19.3547,19.2957,19.3178,26496.0
2020-01-06 12:20:00,26.22,26.24,26.17,26.19,33268.0,19.3178,19.3326,19.281,19.2957,33268.0
2020-01-06 12:25:00,26.2,26.2,26.14,26.16,50235.0,19.3031,19.3031,19.2589,19.2736,50235.0
2020-01-06 12:30:00,26.15,26.16,26.11,26.14,38182.0,19.2663,19.2736,19.2368,19.2589,38182.0
2020-01-06 12:35:00,26.14,26.18,26.13,26.17,13645.0,19.2589,19.2884,19.2515,19.281,13645.0
2020-01-06 12:40:00,26.17,26.17,26.13,26.14,32053.0,19.281,19.281,19.2515,19.2589,32053.0
2020-01-06 12:45:00,26.14,26.15,26.11,26.13,39081.0,19.2589,19.2663,19.2368,19.2515,39081.0
2020-01-06 12:50:00,26.13,26.15,26.09,26.11,47675.0,19.2515,19.2663,19.222,19.2368,47675.0
2020-01-06 12:55:00,26.12,26.14,26.08,26.1,27614.0,19.2442,19.2589,19.2147,19.2294,27614.0
2020-01-06 13:00:00,26.09,26.12,26.08,26.11,21613.0,19.222,19.2442,19.2147,19.2368,21613.0
2020-01-06 13:05:00,26.11,26.14,26.09,26.13,16699.0,19.2368,19.2589,19.222,19.2515,16699.0
2020-01-06 13:10:00,26.13,26.19,26.12,26.19,29492.0,19.2515,19.2957,19.2442,19.2957,29492.0
2020-01-06 13:15:00,26.19,26.2,26.17,26.19,15108.0,19.2957,19.3031,19.281,19.2957,15108.0
2020-01-06 13:20:00,26.18,26.2,26.15,26.19,37012.0,19.2884,19.3031,19.2663,19.2957,37012.0
2020-01-06 13:25:00,26.19,26.21,26.16,26.18,13846.0,19.2957,19.3105,19.2736,19.2884,13846.0
2020-01-06 13:30:00,26.19,26.21,26.17,26.2,22991.0,19.2957,19.3105,19.281,19.3031,22991.0
2020-01-06 13:35:00,26.2,26.22,26.17,26.18,35194.0,19.3031,19.3178,19.281,19.2884,35194.0
2020-01-06 13:40:00,26.18,26.2,26.16,26.17,33425.0,19.2884,19.3031,19.2736,19.281,33425.0
2020-01-06 13:45:00,26.17,26.23,26.17,26.21,37041.0,19.281,19.3252,19.281,19.3105,37041.0
2020-01-06 13:50:00,26.21,26.26,26.21,26.26,23242.0,19.3105,19.3473,19.3105,19.3473,23242.0
2020-01-06 13:55:00,26.26,26.3,26.25,26.29,33786.0,19.3473,19.3768,19.3399,19.3694,33786.0
2020-01-06 14:00:00,26.29,26.33,26.28,26.3,37323.0,19.3694,19.3989,19.362,19.3768,37323.0
2020-01-06 14:05:00,26.3,26.33,26.29,26.33,32568.0,19.3768,19.3989,19.3694,19.3989,32568.0
2020-01-06 14:10:00,26.33,26.36,26.32,26.35,36986.0,19.3989,19.421,19.3915,19.4136,36986.0
2020-01-06 14:15:00,26.35,26.44,26.35,26.44,40049.0,19.4136,19.4799,19.4136,19.4799,40049.0
2020-01-06 14:20:00,26.44,26.45,26.37,26.42,42335.0,19.4799,19.4873,19.4283,19.4652,42335.0
2020-01-06 14:25:00,26.42,26.44,26.41,26.44,19862.0,19.4652,19.4799,19.4578,19.4799,19862.0
2020-01-06 14:30:00,26.44,26.48,26.43,26.45,42987.0,19.4799,19.5094,19.4725,19.4873,42987.0
2020-01-06 14:35:00,26.45,26.47,26.42,26.46,16042.0,19.4873,19.502,19.4652,19.4946,16042.0
2020-01-06 14:40:00,26.47,26.48,26.46,26.48,24931.0,19.502,19.5094,19.4946,19.5094,24931.0
2020-01-06 14:45:00,26.48,26.5,26.47,26.5,19917.0,19.5094,19.5241,19.502,19.5241,19917.0
2020-01-06 14:50:00,26.5,26.51,26.45,26.49,33189.0,19.5241,19.5315,19.4873,19.5168,33189.0
2020-01-06 14:55:00,26.49,26.51,26.46,26.5,26335.0,19.5168,19.5315,19.4946,19.5241,26335.0
2020-01-06 15:00:00,26.51,26.51,26.47,26.5,57296.0,19.5315,19.5315,19.502,19.5241,57296.0
2020-01-06 15:05:00,26.5,26.52,26.48,26.49,27056.0,19.5241,19.5389,19.5094,19.5168,27056.0
2020-01-06 15:10:00,26.49,26.54,26.48,26.5,41714.0,19.5168,19.5536,19.5094,19.5241,41714.0
2020-01-06 15:15:00,26.5,26.53,26.5,26.52,41865.0,19.5241,19.5462,19.5241,19.5389,41865.0
2020-01-06 15:20:00,26.52,26.52,26.47,26.51,41385.0,19.5389,19.5389,19.502,19.5315,41385.0
2020-01-06 15:25:00,26.51,26.55,26.5,26.54,40543.0,19.5315,19.561,19.5241,19.5536,40543.0
2020-01-06 15:30:00,26.54,26.54,26.35,26.36,98273.0,19.5536,19.5536,19.4136,19.421,98273.0
2020-01-06 15:35:00,26.35,26.37,26.31,26.35,75498.0,19.4136,19.4283,19.3841,19.4136,75498.0
2020-01-06 15:40:00,26.35,26.38,26.32,26.36,83779.0,19.4136,19.4357,19.3915,19.421,83779.0
2020-01-06 15:45:00,26.37,26.41,26.35,26.39,74962.0,19.4283,19.4578,19.4136,19.4431,74962.0
2020-01-06 15:50:00,26.4,26.42,26.36,26.4,193825.0,19.4504,19.4652,19.421,19.4504,193825.0
2020-01-06 15:55:00,26.4,26.44,26.35,26.41,263388.0,19.4504,19.4799,19.4136,19.4578,263388.0
2020-01-07 09:30:00,26.25,26.25,26.1,26.16,87022.0,19.3399,19.3399,19.2294,19.2736,87022.0
2020-01-07 09:35:00,26.17,26.26,26.13,26.19,44738.0,19.281,19.3473,19.2515,19.2957,44738.0
2020-01-07 09:40:00,26.19,26.25,26.15,26.22,57128.0,19.2957,19.3399,19.2663,19.3178,57128.0
2020-01-07 09:45:00,26.22,26.27,26.16,26.22,35768.0,19.3178,19.3547,19.2736,19.3178,35768.0
2020-01-07 09:50:00,26.23,26.35,26.22,26.3,43463.0,19.3252,19.4136,19.3178,19.3768,43463.0
2020-01-07 09:55:00,26.3,26.38,26.26,26.32,31134.0,19.3768,19.4357,19.3473,19.3915,31134.0
2020-01-07 10:00:00,26.33,26.35,26.22,26.25,22156.0,19.3989,19.4136,19.3178,19.3399,22156.0
2020-01-07 10:05:00,26.26,26.39,26.26,26.38,42519.0,19.3473,19.4431,19.3473,19.4357,42519.0
2020-01-07 10:10:00,26.37,26.37,26.3,26.36,20017.0,19.4283,19.4283,19.3768,19.421,20017.0
2020-01-07 10:15:00,26.37,26.4,26.34,26.39,31579.0,19.4283,19.4504,19.4062,19.4431,31579.0
2020-01-07 10:20:00,26.39,26.4,26.32,26.34,26741.0,19.4431,19.4504,19.3915,19.4062,26741.0
2020-01-07 10:25:00,26.34,26.4,26.29,26.38,30873.0,19.4062,19.4504,19.3694,19.4357,30873.0
2020-01-07 10:30:00,26.38,26.41,26.31,26.35,27183.0,19.4357,19.4578,19.3841,19.4136,27183.0
2020-01-07 10:35:00,26.37,26.4,26.37,26.4,24614.0,19.4283,19.4504,19.4283,19.4504,24614.0
2020-01-07 10:40:00,26.4,26.47,26.39,26.44,47389.0,19.4504,19.502,19.4431,19.4799,47389.0
2020-01-07 10:45:00,26.43,26.48,26.4,26.48,34631.0,19.4725,19.5094,19.4504,19.5094,34631.0
2020-01-07 10:50:00,26.47,26.5,26.45,26.46,39363.0,19.502,19.5241,19.4873,19.4946,39363.0
2020-01-07 10:55:00,26.45,26.46,26.4,26.43,22883.0,19.4873,19.4946,19.4504,19.4725,22883.0
2020-01-07 11:00:00,26.41,26.47,26.4,26.46,19976.0,19.4578,19.502,19.4504,19.4946,19976.0
2020-01-07 11:05:00,26.46,26.51,26.45,26.5,59649.0,19.4946,19.5315,19.4873,19.5241,59649.0
2020-01-07 11:10:00,26.5,26.5,26.41,26.44,17010.0,19.5241,19.5241,19.4578,19.4799,17010.0
2020-01-07 11:15:00,26.42,26.43,26.36,26.37,17679.0,19.4652,19.4725,19.421,19.4283,17679.0
2020-01-07 11:20:00,26.38,26.4,26.31,26.36,25666.0,19.4357,19.4504,19.3841,19.421,25666.0
2020-01-07 11:25:00,26.36,26.39,26.34,26.39,15831.0,19.421,19.4431,19.4062,19.4431,15831.0
2020-01-07 11:30:00,26.39,26.39,26.35,26.35,17142.0,19.4431,19.4431,19.4136,19.4136,17142.0
2020-01-07 11:35:00,26.35,26.39,26.33,26.37,13209.0,19.4136,19.4431,19.3989,19.4283,13209.0
2020-01-07 11:40:00,26.37,26.38,26.33,26.34,18123.0,19.4283,19.4357,19.3989,19.4062,18123.0
2020-01-07 11:45:00,26.33,26.36,26.26,26.26,19920.0,19.3989,19.421,19.3473,19.3473,19920.0
2020-01-07 11:50:00,26.26,26.26,26.18,26.21,18323.0,19.3473,19.3473,19.2884,19.3105,18323.0
2020-01-07 11:55:00,26.2,26.21,26.16,26.2,21832.0,19.3031,19.3105,19.2736,19.3031,21832.0
2020-01-07 12:00:00,26.21,26.21,26.16,26.18,17721.0,19.3105,19.3105,19.2736,19.2884,17721.0
2020-01-07 12:05:00,26.17,26.21,26.14,26.19,18337.0,19.281,19.3105,19.2589,19.2957,18337.0
2020-01-07 12:10:00,26.19,26.21,26.16,26.2,32876.0,19.2957,19.3105,19.2736,19.3031,32876.0
2020-01-07 12:15:00,26.2,26.21,26.16,26.2,16518.0,19.3031,19.3105,19.2736,19.3031,16518.0
2020-01-07 12:20:00,26.19,26.23,26.18,26.21,14733.0,19.2957,19.3252,19.2884,19.3105,14733.0
2020-01-07 12:25:00,26.2,26.23,26.16,26.17,22594.0,19.3031,19.3252,19.2736,19.281,22594.0
2020-01-07 12:30:00,26.17,26.17,26.13,26.14,12771.0,19.281,19.281,19.2515,19.2589,12771.0
2020-01-07 12:35:00,26.15,26.16,26.13,26.14,25683.0,19.2663,19.2736,19.2515,19.2589,25683.0
2020-01-07 12:40:00,26.14,26.17,26.12,26.17,19587.0,19.2589,19.281,19.2442,19.281,19587.0
2020-01-07 12:45:00,26.17,26.18,26.15,26.16,11744.0,19.281,19.2884,19.2663,19.2736,11744.0
2020-01-07 12:50:00,26.16,26.19,26.16,26.19,20523.0,19.2736,19.2957,19.2736,19.2957,20523.0
2020-01-07 12:55:00,26.18,26.22,26.18,26.21,22900.0,19.2884,19.3178,19.2884,19.3105,22900.0
2020-01-07 13:00:00,26.21,26.23,26.2,26.23,14215.0,19.3105,19.3252,19.3031,19.3252,14215.0
2020-01-07 13:05:00,26.22,26.24,26.2,26.24,23283.0,19.3178,19.3326,19.3031,19.3326,23283.0
2020-01-07 13:10:00,26.23,26.23,26.18,26.2,15996.0,19.3252,19.3252,19.2884,19.3031,15996.0
2020-01-07 13:15:00,26.2,26.21,26.19,26.2,11917.0,19.3031,19.3105,19.2957,19.3031,11917.0
2020-01-07 13:20:00,26.2,26.21,26.18,26.18,21020.0,19.3031,19.3105,19.2884,19.2884,21020.0
2020-01-07 13:25:00,26.18,26.2,26.16,26.2,23738.0,19.2884,19.3031,19.2736,19.3031,23738.0
2020-01-07 13:30:00,26.2,26.22,26.17,26.2,12392.0,19.3031,19.3178,19.281,19.3031,12392.0
2020-01-07 13:35:00,26.2,26.21,26.17,26.21,19272.0,19.3031,19.3105,19.281,19.3105,19272.0
2020-01-07 13:40:00,26.2,26.22,26.18,26.2,15321.0,19.3031,19.3178,19.2884,19.3031,15321.0
2020-01-07 13:45:00,26.19,26.22,26.18,26.21,10615.0,19.2957,19.3178,19.2884,19.3105,10615.0
2020-01-07 13:50:00,26.21,26.22,26.19,26.21,15967.0,19.3105,19.3178,19.2957,19.3105,15967.0
2020-01-07 13:55:00,26.2,26.23,26.18,26.23,39350.0,19.3031,19.3252,19.2884,19.3252,39350.0
2020-01-07 14:00:00,26.23,26.24,26.21,26.23,24714.0,19.3252,19.3326,19.3105,19.3252,24714.0
2020-01-07 14:05:00,26.22,26.22,26.19,26.2,11848.0,19.3178,19.3178,19.2957,19.3031,11848.0
2020-01-07 14:10:00,26.19,26.23,26.17,26.2,14716.0,19.2957,19.3252,19.281,19.3031,14716.0
2020-01-07 14:15:00,26.2,26.27,26.2,26.26,21678.0,19.3031,19.3547,19.3031,19.3473,21678.0
2020-01-07 14:20:00,26.27,26.29,26.26,26.29,9921.0,19.3547,19.3694,19.3473,19.3694,9921.0
2020-01-07 14:25:00,26.28,26.3,26.28,26.3,16313.0,19.362,19.3768,19.362,19.3768,16313.0
2020-01-07 14:30:00,26.29,26.3,26.27,26.3,20130.0,19.3694,19.3768,19.3547,19.3768,20130.0
2020-01-07 14:35:00,26.3,26.3,26.27,26.29,11575.0,19.3768,19.3768,19.3547,19.3694,11575.0
2020-01-07 14:40:00,26.29,26.35,26.28,26.3,54524.0,19.3694,19.4136,19.362,19.3768,54524.0
2020-01-07 14:45:00,26.3,26.34,26.3,26.32,13603.0,19.3768,19.4062,19.3768,19.3915,13603.0
2020-01-07 14:50:00,26.33,26.34,26.31,26.32,24439.0,19.3989,19.4062,19.3841,19.3915,24439.0
2020-01-07 14:55:00,26.32,26.35,26.29,26.34,35383.0,19.3915,19.4136,19.3694,19.4062,35383.0
2020-01-07 15:00:00,26.34,26.35,26.31,26.32,21151.0,19.4062,19.4136,19.3841,19.3915,21151.0
2020-01-07 15:05:00,26.31,26.34,26.3,26.33,20005.0,19.3841,19.4062,19.3768,19.3989,20005.0
2020-01-07 15:10:00,26.33,26.37,26.33,26.37,28563.0,19.3989,19.4283,19.3989,19.4283,28563.0
2020-01-07 15:15:00,26.37,26.42,26.36,26.41,26287.0,19.4283,19.4652,19.421,19.4578,26287.0
2020-01-07 15:20:00,26.41,26.43,26.38,26.4,33182.0,19.4578,19.4725,19.4357,19.4504,33182.0
2020-01-07 15:25:00,26.4,26.43,26.39,26.42,53143.0,19.4504,19.4725,19.4431,19.4652,53143.0
2020-01-07 15:30:00,26.43,26.48,26.4,26.46,65844.0,19.4725,19.5094,19.4504,19.4946,65844.0
2020-01-07 15:35:00,26.46,26.51,26.46,26.5,26413.0,19.4946,19.5315,19.4946,19.5241,26413.0
2020-01-07 15:40:00,26.5,26.54,26.49,26.52,44693.0,19.5241,19.5536,19.5168,19.5389,44693.0
2020-01-07 15:45:00,26.53,26.57,26.51,26.55,92716.0,19.5462,19.5757,19.5315,19.561,92716.0
2020-01-07 15:50:00,26.55,26.56,26.47,26.49,83640.0,19.561,19.5683,19.502,19.5168,83640.0
2020-01-07 15:55:00,26.49,26.51,26.44,26.5,232288.0,19.5168,19.5315,19.4799,19.5241,232288.0
2020-01-08 09:30:00,26.45,26.49,26.35,26.35,86004.0,19.4873,19.5168,19.4136,19.4136,86004.0
2020-01-08 09:35:00,26.35,26.37,26.24,26.28,64364.0,19.4136,19.4283,19.3326,19.362,64364.0
2020-01-08 09:40:00,26.28,26.3,26.15,26.17,115265.0,19.362,19.3768,19.2663,19.281,115265.0
2020-01-08 09:45:00,26.17,26.2,26.12,26.15,96932.0,19.281,19.3031,19.2442,19.2663,96932.0
2020-01-08 09:50:00,26.14,26.2,26.13,26.2,67512.0,19.2589,19.3031,19.2515,19.3031,67512.0
2020-01-08 09:55:00,26.19,26.27,26.18,26.24,33283.0,19.2957,19.3547,19.2884,19.3326,33283.0
2020-01-08 10:00:00,26.24,26.26,26.19,26.21,40008.0,19.3326,19.3473,19.2957,19.3105,40008.0
2020-01-08 10:05:00,26.21,26.24,26.17,26.18,24827.0,19.3105,19.3326,19.281,19.2884,24827.0
2020-01-08 10:10:00,26.17,26.18,26.12,26.15,35097.0,19.281,19.2884,19.2442,19.2663,35097.0
2020-01-08 10:15:00,26.14,26.15,26.02,26.04,60213.0,19.2589,19.2663,19.1705,19.1852,60213.0
2020-01-08 10:20:00,26.04,26.12,26.01,26.01,81255.0,19.1852,19.2442,19.1631,19.1631,81255.0
2020-01-08 10:25:00,26.02,26.08,26.0,26.07,25597.0,19.1705,19.2147,19.1557,19.2073,25597.0
2020-01-08 10:30:00,26.07,26.11,25.8,25.93,101630.0,19.2073,19.2368,19.0084,19.1042,101630.0
2020-01-08 10:35:00,25.94,25.97,25.8,25.81,36032.0,19.1115,19.1336,19.0084,19.0158,36032.0
2020-01-08 10:40:00,25.8,25.85,25.79,25.83,76369.0,19.0084,19.0452,19.001,19.0305,76369.0
2020-01-08 10:45:00,25.82,25.85,25.77,25.85,60923.0,19.0231,19.0452,18.9863,19.0452,60923.0
2020-01-08 10:50:00,25.85,25.92,25.8,25.92,44835.0,19.0452,19.0968,19.0084,19.0968,44835.0
2020-01-08 10:55:00,25.92,25.94,25.85,25.88,17726.0,19.0968,19.1115,19.0452,19.0673,17726.0
2020-01-08 11:00:00,25.87,25.87,25.79,25.8,61023.0,19.06,19.06,19.001,19.0084,61023.0
2020-01-08 11:05:00,25.8,25.82,25.78,25.8,21774.0,19.0084,19.0231,18.9937,19.0084,21774.0
2020-01-08 11:10:00,25.8,25.81,25.7,25.73,70398.0,19.0084,19.0158,18.9347,18.9568,70398.0
2020-01-08 11:15:00,25.73,25.75,25.68,25.71,24670.0,18.9568,18.9716,18.92,18.9421,24670.0
2020-01-08 11:20:00,25.72,25.77,25.68,25.71,51127.0,18.9494,18.9863,18.92,18.9421,51127.0
2020-01-08 11:25:00,25.7,25.73,25.6,25.64,102230.0,18.9347,18.9568,18.861,18.8905,102230.0
2020-01-08 11:30:00,25.64,25.65,25.58,25.63,80856.0,18.8905,18.8979,18.8463,18.8831,80856.0
2020-01-08 11:35:00,25.64,25.65,25.53,25.61,119544.0,18.8905,18.8979,18.8095,18.8684,119544.0
2020-01-08 11:40:00,25.6,25.61,25.5,25.52,94930.0,18.861,18.8684,18.7874,18.8021,94930.0
2020-01-08 11:45:00,25.51,25.52,25.43,25.44,57206.0,18.7947,18.8021,18.7358,18.7432,57206.0
2020-01-08 11:50:00,25.43,25.45,25.35,25.38,62294.0,18.7358,18.7505,18.6768,18.6989,62294.0
2020-01-08 11:55:00,25.38,25.44,25.35,25.43,56005.0,18.6989,18.7432,18.6768,18.7358,56005.0
2020-01-08 12:00:00,25.41,25.42,25.35,25.39,36330.0,18.7211,18.7284,18.6768,18.7063,36330.0
2020-01-08 12:05:00,25.39,25.46,25.38,25.44,47885.0,18.7063,18.7579,18.6989,18.7432,47885.0
2020-01-08 12:10:00,25.44,25.52,25.43,25.46,141175.0,18.7432,18.8021,18.7358,18.7579,141175.0
2020-01-08 12:15:00,25.46,25.48,25.4,25.44,46412.0,18.7579,18.7726,18.7137,18.7432,46412.0
2020-01-08 12:20:00,25.43,25.48,25.4,25.4,46429.0,18.7358,18.7726,18.7137,18.7137,46429.0
2020-01-08 12:25:00,25.4,25.42,25.35,25.37,30233.0,18.7137,18.7284,18.6768,18.6916,30233.0
2020-01-08 12:30:00,25.37,25.37,25.32,25.34,61334.0,18.6916,18.6916,18.6547,18.6695,61334.0
2020-01-08 12:35:00,25.35,25.39,25.32,25.32,68255.0,18.6768,18.7063,18.6547,18.6547,68255.0
2020-01-08 12:40:00,25.32,25.37,25.31,25.36,33682.0,18.6547,18.6916,18.6474,18.6842,33682.0
2020-01-08 12:45:00,25.36,25.36,25.32,25.32,41390.0,18.6842,18.6842,18.6547,18.6547,41390.0
2020-01-08 12:50:00,25.32,25.42,25.32,25.39,80347.0,18.6547,18.7284,18.6547,18.7063,80347.0
2020-01-08 12:55:00,25.38,25.4,25.34,25.36,33098.0,18.6989,18.7137,18.6695,18.6842,33098.0
2020-01-08 13:00:00,25.36,25.36,25.33,25.36,125034.0,18.6842,18.6842,18.6621,18.6842,125034.0
2020-01-08 13:05:00,25.36,25.38,25.33,25.37,53852.0,18.6842,18.6989,18.6621,18.6916,53852.0
2020-01-08 13:10:00,25.37,25.37,25.28,25.29,40599.0,18.6916,18.6916,18.6253,18.6326,40599.0
2020-01-08 13:15:00,25.28,25.32,25.27,25.31,24069.0,18.6253,18.6547,18.6179,18.6474,24069.0
2020-01-08 13:20:00,25.31,25.32,25.28,25.3,20167.0,18.6474,18.6547,18.6253,18.64,20167.0
2020-01-08 13:25:00,25.29,25.35,25.27,25.34,24121.0,18.6326,18.6768,18.6179,18.6695,24121.0
2020-01-08 13:30:00,25.35,25.36,25.32,25.33,19167.0,18.6768,18.6842,18.6547,18.6621,19167.0
2020-01-08 13:35:00,25.33,25.34,25.29,25.3,35191.0,18.6621,18.6695,18.6326,18.64,35191.0
2020-01-08 13:40:00,25.3,25.3,25.26,25.27,22752.0,18.64,18.64,18.6105,18.6179,22752.0
2020-01-08 13:45:00,25.26,25.31,25.24,25.27,88380.0,18.6105,18.6474,18.5958,18.6179,88380.0
2020-01-08 13:50:00,25.26,25.29,25.24,25.27,25868.0,18.6105,18.6326,18.5958,18.6179,25868.0
2020-01-08 13:55:00,25.28,25.28,25.21,25.23,68283.0,18.6253,18.6253,18.5737,18.5884,68283.0
2020-01-08 14:00:00,25.23,25.29,25.22,25.28,44364.0,18.5884,18.6326,18.5811,18.6253,44364.0
2020-01-08 14:05:00,25.27,25.33,25.26,25.33,87283.0,18.6179,18.6621,18.6105,18.6621,87283.0
2020-01-08 14:10:00,25.33,25.36,25.31,25.34,164633.0,18.6621,18.6842,18.6474,18.6695,164633.0
2020-01-08 14:15:00,25.34,25.38,25.33,25.37,54908.0,18.6695,18.6989,18.6621,18.6916,54908.0
2020-01-08 14:20:00,25.38,25.41,25.35,25.39,94593.0,18.6989,18.7211,18.6768,18.7063,94593.0
2020-01-08 14:25:00,25.39,25.44,25.39,25.44,52885.0,18.7063,18.7432,18.7063,18.7432,52885.0
2020-01-08 14:30:00,25.44,25.53,25.44,25.53,133541.0,18.7432,18.8095,18.7432,18.8095,133541.0
2020-01-08 14:35:00,25.53,25.58,25.52,25.55,161187.0,18.8095,18.8463,18.8021,18.8242,161187.0
2020-01-08 14:40:00,25.55,25.59,25.53,25.55,123229.0,18.8242,18.8537,18.8095,18.8242,123229.0
2020-01-08 14:45:00,25.55,25.6,25.54,25.6,78505.0,18.8242,18.861,18.8168,18.861,78505.0
2020-01-08 14:50:00,25.6,25.61,25.58,25.6,128838.0,18.861,18.8684,18.8463,18.861,128838.0
2020-01-08 14:55:00,25.59,25.6,25.54,25.56,36418.0,18.8537,18.861,18.8168,18.8316,36418.0
2020-01-08 15:00:00,25.57,25.61,25.56,25.61,111132.0,18.8389,18.8684,18.8316,18.8684,111132.0
2020-01-08 15:05:00,25.61,25.65,25.59,25.64,33620.0,18.8684,18.8979,18.8537,18.8905,33620.0
2020-01-08 15:10:00,25.63,25.67,25.63,25.66,43092.0,18.8831,18.9126,18.8831,18.9052,43092.0
2020-01-08 15:15:00,25.66,25.7,25.65,25.66,100957.0,18.9052,18.9347,18.8979,18.9052,100957.0
2020-01-08 15:20:00,25.66,25.69,25.64,25.68,42395.0,18.9052,18.9273,18.8905,18.92,42395.0
2020-01-08 15:25:00,25.68,25.68,25.65,25.66,39336.0,18.92,18.92,18.8979,18.9052,39336.0
2020-01-08 15:30:00,25.66,25.67,25.58,25.59,123141.0,18.9052,18.9126,18.8463,18.8537,123141.0
2020-01-08 15:35:00,25.59,25.63,25.58,25.61,72173.0,18.8537,18.8831,18.8463,18.8684,72173.0
2020-01-08 15:40:00,25.61,25.63,25.58,25.59,64520.0,18.8684,18.8831,18.8463,18.8537,64520.0
2020-01-08 15:45:00,25.59,25.62,25.56,25.59,173353.0,18.8537,18.8758,18.8316,18.8537,173353.0
2020-01-08 15:50:00,25.59,25.63,25.59,25.61,203493.0,18.8537,18.8831,18.8537,18.8684,203493.0
2020-01-08 15:55:00,25.62,25.63,25.55,25.55,332758.0,18.8758,18.8831,18.8242,18.8242,332758.0
2020-01-09 09:30:00,25.89,25.94,25.67,25.76,160622.0,19.0747,19.1115,18.9126,18.9789,160622.0
2020-01-09 09:35:00,25.76,25.77,25.56,25.62,98242.0,18.9789,18.9863,18.8316,18.8758,98242.0
2020-01-09 09:40:00,25.61,25.64,25.59,25.6,49047.0,18.8684,18.8905,18.8537,18.861,49047.0
2020-01-09 09:45:00,25.6,25.62,25.54,25.55,72634.0,18.861,18.8758,18.8168,18.8242,72634.0
2020-01-09 09:50:00,25.55,25.67,25.54,25.63,86498.0,18.8242,18.9126,18.8168,18.8831,86498.0
2020-01-09 09:55:00,25.65,25.68,25.58,25.6,47276.0,18.8979,18.92,18.8463,18.861,47276.0
2020-01-09 10:00:00,25.59,25.59,25.46,25.46,67308.0,18.8537,18.8537,18.7579,18.7579,67308.0
2020-01-09 10:05:00,25.47,25.48,25.39,25.47,44217.0,18.7653,18.7726,18.7063,18.7653,44217.0
2020-01-09 10:10:00,25.47,25.47,25.4,25.43,63504.0,18.7653,18.7653,18.7137,18.7358,63504.0
2020-01-09 10:15:00,25.44,25.44,25.35,25.38,45193.0,18.7432,18.7432,18.6768,18.6989,45193.0
2020-01-09 10:20:00,25.38,25.38,25.29,25.3,86962.0,18.6989,18.6989,18.6326,18.64,86962.0
2020-01-09 10:25:00,25.3,25.35,25.25,25.34,48538.0,18.64,18.6768,18.6032,18.6695,48538.0
2020-01-09 10:30:00,25.35,25.35,25.22,25.23,57295.0,18.6768,18.6768,18.5811,18.5884,57295.0
2020-01-09 10:35:00,25.23,25.3,25.2,25.28,103290.0,18.5884,18.64,18.5663,18.6253,103290.0
2020-01-09 10:40:00,25.28,25.29,25.23,25.25,87834.0,18.6253,18.6326,18.5884,18.6032,87834.0
2020-01-09 10:45:00,25.26,25.39,25.24,25.38,159551.0,18.6105,18.7063,18.5958,18.6989,159551.0
2020-01-09 10:50:00,25.37,25.39,25.29,25.38,70361.0,18.6916,18.7063,18.6326,18.6989,70361.0
2020-01-09 10:55:00,25.38,25.46,25.37,25.46,98813.0,18.6989,18.7579,18.6916,18.7579,98813.0
2020-01-09 11:00:00,25.45,25.47,25.37,25.37,90205.0,18.7505,18.7653,18.6916,18.6916,90205.0
2020-01-09 11:05:00,25.37,25.37,25.27,25.27,55782.0,18.6916,18.6916,18.6179,18.6179,55782.0
2020-01-09 11:10:00,25.27,25.32,25.24,25.31,69578.0,18.6179,18.6547,18.5958,18.6474,69578.0
2020-01-09 11:15:00,25.32,25.42,25.3,25.38,101215.0,18.6547,18.7284,18.64,18.6989,101215.0
2020-01-09 11:20:00,25.39,25.41,25.3,25.3,77638.0,18.7063,18.7211,18.64,18.64,77638.0
2020-01-09 11:25:00,25.3,25.34,25.28,25.32,223486.0,18.64,18.6695,18.6253,18.6547,223486.0
2020-01-09 11:30:00,25.32,25.37,25.29,25.32,83803.0,18.6547,18.6916,18.6326,18.6547,83803.0
2020-01-09 11:35:00,25.32,25.32,25.27,25.3,91636.0,18.6547,18.6547,18.6179,18.64,91636.0
2020-01-09 11:40:00,25.3,25.32,25.27,25.28,72611.0,18.64,18.6547,18.6179,18.6253,72611.0
2020-01-09 11:45:00,25.29,25.32,25.28,25.31,87688.0,18.6326,18.6547,18.6253,18.6474,87688.0
2020-01-09 11:50:00,25.31,25.33,25.27,25.29,69292.0,18.6474,18.6621,18.6179,18.6326,69292.0
2020-01-09 11:55:00,25.3,25.36,25.29,25.35,62557.0,18.64,18.6842,18.6326,18.6768,62557.0
2020-01-09 12:00:00,25.35,25.42,25.34,25.4,97569.0,18.6768,18.7284,18.6695,18.7137,97569.0
2020-01-09 12:05:00,25.41,25.5,25.4,25.46,101392.0,18.7211,18.7874,18.7137,18.7579,101392.0
2020-01-09 12:10:00,25.46,25.48,25.39,25.43,91001.0,18.7579,18.7726,18.7063,18.7358,91001.0
2020-01-09 12:15:00,25.44,25.45,25.34,25.34,82973.0,18.7432,18.7505,18.6695,18.6695,82973.0
2020-01-09 12:20:00,25.34,25.36,25.29,25.3,55254.0,18.6695,18.6842,18.6326,18.64,55254.0
2020-01-09 12:25:00,25.3,25.31,25.27,25.3,41692.0,18.64,18.6474,18.6179,18.64,41692.0
2020-01-09 12:30:00,25.3,25.31,25.24,25.26,51641.0,18.64,18.6474,18.5958,18.6105,51641.0
2020-01-09 12:35:00,25.26,25.3,25.25,25.27,29793.0,18.6105,18.64,18.6032,18.6179,29793.0
2020-01-09 12:40:00,25.26,25.3,25.24,25.29,31441.0,18.6105,18.64,18.5958,18.6326,31441.0
2020-01-09 12:45:00,25.29,25.36,25.27,25.35,64376.0,18.6326,18.6842,18.6179,18.6768,64376.0
2020-01-09 12:50:00,25.35,25.37,25.32,25.37,39529.0,18.6768,18.6916,18.6547,18.6916,39529.0
2020-01-09 12:55:00,25.36,25.37,25.31,25.36,41257.0,18.6842,18.6916,18.6474,18.6842,41257.0
2020-01-09 13:00:00,25.36,25.42,25.36,25.39,55785.0,18.6842,18.7284,18.6842,18.7063,55785.0
2020-01-09 13:05:00,25.39,25.41,25.37,25.38,36772.0,18.7063,18.7211,18.6916,18.6989,36772.0
2020-01-09 13:10:00,25.39,25.44,25.39,25.41,85876.0,18.7063,18.7432,18.7063,18.7211,85876.0
2020-01-09 13:15:00,25.41,25.46,25.39,25.45,33333.0,18.7211,18.7579,18.7063,18.7505,33333.0
2020-01-09 13:20:00,25.45,25.55,25.44,25.55,42520.0,18.7505,18.8242,18.7432,18.8242,42520.0
2020-01-09 13:25:00,25.54,25.56,25.52,25.54,53695.0,18.8168,18.8316,18.8021,18.8168,53695.0
2020-01-09 13:30:00,25.53,25.53,25.43,25.48,35999.0,18.8095,18.8095,18.7358,18.7726,35999.0
2020-01-09 13:35:00,25.49,25.53,25.49,25.51,36880.0,18.78,18.8095,18.78,18.7947,36880.0
2020-01-09 13:40:00,25.5,25.5,25.47,25.5,17742.0,18.7874,18.7874,18.7653,18.7874,17742.0
2020-01-09 13:45:00,25.5,25.5,25.45,25.46,21048.0,18.7874,18.7874,18.7505,18.7579,21048.0
2020-01-09 13:50:00,25.46,25.5,25.45,25.5,20714.0,18.7579,18.7874,18.7505,18.7874,20714.0
2020-01-09 13:55:00,25.5,25.5,25.47,25.5,27445.0,18.7874,18.7874,18.7653,18.7874,27445.0
2020-01-09 14:00:00,25.49,25.52,25.48,25.5,26679.0,18.78,18.8021,18.7726,18.7874,26679.0
2020-01-09 14:05:00,25.5,25.59,25.48,25.59,27235.0,18.7874,18.8537,18.7726,18.8537,27235.0
2020-01-09 14:10:00,25.58,25.61,25.57,25.6,47399.0,18.8463,18.8684,18.8389,18.861,47399.0
2020-01-09 14:15:00,25.6,25.67,25.6,25.67,85215.0,18.861,18.9126,18.861,18.9126,85215.0
2020-01-09 14:20:00,25.67,25.74,25.67,25.74,29889.0,18.9126,18.9642,18.9126,18.9642,29889.0
2020-01-09 14:25:00,25.75,25.79,25.73,25.76,36999.0,18.9716,19.001,18.9568,18.9789,36999.0
2020-01-09 14:30:00,25.75,25.81,25.73,25.8,67396.0,18.9716,19.0158,18.9568,19.0084,67396.0
2020-01-09 14:35:00,25.8,25.83,25.75,25.82,71280.0,19.0084,19.0305,18.9716,19.0231,71280.0
2020-01-09 14:40:00,25.82,25.86,25.8,25.84,37487.0,19.0231,19.0526,19.0084,19.0379,37487.0
2020-01-09 14:45:00,25.84,25.85,25.8,25.83,65552.0,19.0379,19.0452,19.0084,19.0305,65552.0
2020-01-09 14:50:00,25.83,25.89,25.81,25.85,52880.0,19.0305,19.0747,19.0158,19.0452,52880.0
2020-01-09 14:55:00,25.86,25.9,25.84,25.86,69621.0,19.0526,19.0821,19.0379,19.0526,69621.0
2020-01-09 15:00:00,25.86,25.89,25.85,25.87,48524.0,19.0526,19.0747,19.0452,19.06,48524.0
2020-01-09 15:05:00,25.87,25.88,25.84,25.85,28832.0,19.06,19.0673,19.0379,19.0452,28832.0
2020-01-09 15:10:00,25.85,25.85,25.81,25.83,23886.0,19.0452,19.0452,19.0158,19.0305,23886.0
2020-01-09 15:15:00,25.83,25.85,25.81,25.84,50828.0,19.0305,19.0452,19.0158,19.0379,50828.0
2020-01-09 15:20:00,25.83,25.83,25.78,25.78,65476.0,19.0305,19.0305,18.9937,18.9937,65476.0
2020-01-09 15:25:00,25.79,25.8,25.76,25.78,60116.0,19.001,19.0084,18.9789,18.9937,60116.0
2020-01-09 15:30:00,25.78,25.83,25.77,25.8,79577.0,18.9937,19.0305,18.9863,19.0084,79577.0
2020-01-09 15:35:00,25.8,25.82,25.75,25.77,69542.0,19.0084,19.0231,18.9716,18.9863,69542.0
2020-01-09 15:40:00,25.77,25.78,25.75,25.77,82146.0,18.9863,18.9937,18.9716,18.9863,82146.0
2020-01-09 15:45:00,25.76,25.78,25.74,25.77,95840.0,18.9789,18.9937,18.9642,18.9863,95840.0
2020-01-09 15:50:00,25.77,25.8,25.74,25.75,144492.0,18.9863,19.0084,18.9642,18.9716,144492.0
2020-01-09 15:55:00,25.74,25.86,25.72,25.86,699375.0,18.9642,19.0526,18.9494,19.0526,699375.0
2020-01-10 09:30:00,25.7,25.7,25.52,25.61,66922.0,18.9347,18.9347,18.8021,18.8684,66922.0
2020-01-10 09:35:00,25.59,25.63,25.46,25.46,53694.0,18.8537,18.8831,18.7579,18.7579,53694.0
2020-01-10 09:40:00,25.47,25.47,25.31,25.32,152174.0,18.7653,18.7653,18.6474,18.6547,152174.0
2020-01-10 09:45:00,25.34,25.39,25.31,25.39,83325.0,18.6695,18.7063,18.6474,18.7063,83325.0
2020-01-10 09:50:00,25.39,25.41,25.34,25.39,128372.0,18.7063,18.7211,18.6695,18.7063,128372.0
2020-01-10 09:55:00,25.38,25.39,25.27,25.36,102577.0,18.6989,18.7063,18.6179,18.6842,102577.0
2020-01-10 10:00:00,25.36,25.36,25.24,25.3,78507.0,18.6842,18.6842,18.5958,18.64,78507.0
2020-01-10 10:05:00,25.3,25.35,25.27,25.35,92167.0,18.64,18.6768,18.6179,18.6768,92167.0
2020-01-10 10:10:00,25.35,25.39,25.28,25.3,46710.0,18.6768,18.7063,18.6253,18.64,46710.0
2020-01-10 10:15:00,25.3,25.41,25.29,25.41,68282.0,18.64,18.7211,18.6326,18.7211,68282.0
2020-01-10 10:20:00,25.41,25.41,25.34,25.35,72104.0,18.7211,18.7211,18.6695,18.6768,72104.0
2020-01-10 10:25:00,25.35,25.4,25.33,25.39,34783.0,18.6768,18.7137,18.6621,18.7063,34783.0
2020-01-10 10:30:00,25.4,25.44,25.37,25.4,62470.0,18.7137,18.7432,18.6916,18.7137,62470.0
2020-01-10 10:35:00,25.4,25.45,25.36,25.44,65146.0,18.7137,18.7505,18.6842,18.7432,65146.0
2020-01-10 10:40:00,25.46,25.48,25.38,25.39,67685.0,18.7579,18.7726,18.6989,18.7063,67685.0
2020-01-10 10:45:00,25.39,25.41,25.3,25.3,54267.0,18.7063,18.7211,18.64,18.64,54267.0
2020-01-10 10:50:00,25.3,25.39,25.24,25.38,58120.0,18.64,18.7063,18.5958,18.6989,58120.0
2020-01-10 10:55:00,25.38,25.41,25.31,25.33,49720.0,18.6989,18.7211,18.6474,18.6621,49720.0
2020-01-10 11:00:00,25.34,25.37,25.3,25.33,29634.0,18.6695,18.6916,18.64,18.6621,29634.0
2020-01-10 11:05:00,25.33,25.38,25.32,25.36,39882.0,18.6621,18.6989,18.6547,18.6842,39882.0
2020-01-10 11:10:00,25.36,25.37,25.27,25.28,65850.0,18.6842,18.6916,18.6179,18.6253,65850.0
2020-01-10 11:15:00,25.29,25.3,25.21,25.28,42876.0,18.6326,18.64,18.5737,18.6253,42876.0
2020-01-10 11:20:00,25.28,25.3,25.25,25.29,155972.0,18.6253,18.64,18.6032,18.6326,155972.0
2020-01-10 11:25:00,25.29,25.35,25.28,25.34,55456.0,18.6326,18.6768,18.6253,18.6695,55456.0
2020-01-10 11:30:00,25.34,25.37,25.32,25.36,101353.0,18.6695,18.6916,18.6547,18.6842,101353.0
2020-01-10 11:35:00,25.37,25.49,25.36,25.46,216867.0,18.6916,18.78,18.6842,18.7579,216867.0
2020-01-10 11:40:00,25.45,25.46,25.37,25.38,53503.0,18.7505,18.7579,18.6916,18.6989,53503.0
2020-01-10 11:45:00,25.39,25.39,25.32,25.33,39167.0,18.7063,18.7063,18.6547,18.6621,39167.0
2020-01-10 11:50:00,25.32,25.36,25.26,25.28,78291.0,18.6547,18.6842,18.6105,18.6253,78291.0
2020-01-10 11:55:00,25.28,25.31,25.24,25.27,55914.0,18.6253,18.6474,18.5958,18.6179,55914.0
2020-01-10 12:00:00,25.26,25.26,25.21,25.21,65306.0,18.6105,18.6105,18.5737,18.5737,65306.0
2020-01-10 12:05:00,25.22,25.26,25.22,25.24,27400.0,18.5811,18.6105,18.5811,18.5958,27400.0
2020-01-10 12:10:00,25.23,25.24,25.19,25.2,86743.0,18.5884,18.5958,18.559,18.5663,86743.0
2020-01-10 12:15:00,25.2,25.22,25.17,25.2,49185.0,18.5663,18.5811,18.5442,18.5663,49185.0
2020-01-10 12:20:00,25.21,25.25,25.2,25.23,58004.0,18.5737,18.6032,18.5663,18.5884,58004.0
2020-01-10 12:25:00,25.24,25.3,25.23,25.29,76270.0,18.5958,18.64,18.5884,18.6326,76270.0
2020-01-10 12:30:00,25.29,25.29,25.23,25.25,25997.0,18.6326,18.6326,18.5884,18.6032,25997.0
2020-01-10 12:35:00,25.25,25.27,25.21,25.23,36656.0,18.6032,18.6179,18.5737,18.5884,36656.0
2020-01-10 12:40:00,25.23,25.24,25.17,25.17,38390.0,18.5884,18.5958,18.5442,18.5442,38390.0
2020-01-10 12:45:00,25.17,25.2,25.14,25.14,17615.0,18.5442,18.5663,18.5221,18.5221,17615.0
2020-01-10 12:50:00,25.15,25.19,25.14,25.16,24949.0,18.5295,18.559,18.5221,18.5369,24949.0
2020-01-10 12:55:00,25.17,25.21,25.16,25.19,17550.0,18.5442,18.5737,18.5369,18.559,17550.0
2020-01-10 13:00:00,25.19,25.21,25.17,25.2,44926.0,18.559,18.5737,18.5442,18.5663,44926.0
2020-01-10 13:05:00,25.19,25.23,25.18,25.18,36803.0,18.559,18.5884,18.5516,18.5516,36803.0
2020-01-10 13:10:00,25.18,25.21,25.17,25.2,18406.0,18.5516,18.5737,18.5442,18.5663,18406.0
2020-01-10 13:15:00,25.19,25.21,25.19,25.2,44055.0,18.559,18.5737,18.559,18.5663,44055.0
2020-01-10 13:20:00,25.2,25.21,25.17,25.21,22573.0,18.5663,18.5737,18.5442,18.5737,22573.0
2020-01-10 13:25:00,25.22,25.26,25.22,25.24,61914.0,18.5811,18.6105,18.5811,18.5958,61914.0
2020-01-10 13:30:00,25.24,25.26,25.23,25.24,23554.0,18.5958,18.6105,18.5884,18.5958,23554.0
2020-01-10 13:35:00,25.25,25.26,25.2,25.21,12646.0,18.6032,18.6105,18.5663,18.5737,12646.0
2020-01-10 13:40:00,25.21,25.22,25.18,25.2,26848.0,18.5737,18.5811,18.5516,18.5663,26848.0
2020-01-10 13:45:00,25.21,25.21,25.17,25.18,28210.0,18.5737,18.5737,18.5442,18.5516,28210.0
2020-01-10 13:50:00,25.18,25.24,25.18,25.24,60838.0,18.5516,18.5958,18.5516,18.5958,60838.0
2020-01-10 13:55:00,25.23,25.25,25.2,25.21,95935.0,18.5884,18.6032,18.5663,18.5737,95935.0
2020-01-10 14:00:00,25.21,25.21,25.16,25.19,29608.0,18.5737,18.5737,18.5369,18.559,29608.0
2020-01-10 14:05:00,25.19,25.19,25.16,25.18,21138.0,18.559,18.559,18.5369,18.5516,21138.0
2020-01-10 14:10:00,25.18,25.19,25.13,25.14,30415.0,18.5516,18.559,18.5148,18.5221,30415.0
2020-01-10 14:15:00,25.15,25.18,25.14,25.15,61180.0,18.5295,18.5516,18.5221,18.5295,61180.0
2020-01-10 14:20:00,25.16,25.19,25.14,25.14,60338.0,18.5369,18.559,18.5221,18.5221,60338.0
2020-01-10 14:25:00,25.14,25.15,25.09,25.09,49431.0,18.5221,18.5295,18.4853,18.4853,49431.0
2020-01-10 14:30:00,25.09,25.14,25.09,25.12,63613.0,18.4853,18.5221,18.4853,18.5074,63613.0
2020-01-10 14:35:00,25.12,25.13,25.09,25.1,47378.0,18.5074,18.5148,18.4853,18.4927,47378.0
2020-01-10 14:40:00,25.09,25.14,25.08,25.09,45408.0,18.4853,18.5221,18.4779,18.4853,45408.0
2020-01-10 14:45:00,25.09,25.12,25.08,25.11,34381.0,18.4853,18.5074,18.4779,18.5,34381.0
2020-01-10 14:50:00,25.11,25.12,25.1,25.12,16057.0,18.5,18.5074,18.4927,18.5074,16057.0
2020-01-10 14:55:00,25.12,25.12,25.08,25.09,17700.0,18.5074,18.5074,18.4779,18.4853,17700.0
2020-01-10 15:00:00,25.09,25.1,25.05,25.05,32988.0,18.4853,18.4927,18.4558,18.4558,32988.0
2020-01-10 15:05:00,25.06,25.08,25.01,25.08,66257.0,18.4632,18.4779,18.4263,18.4779,66257.0
2020-01-10 15:10:00,25.08,25.1,25.06,25.1,44408.0,18.4779,18.4927,18.4632,18.4927,44408.0
2020-01-10 15:15:00,25.09,25.12,25.08,25.1,52430.0,18.4853,18.5074,18.4779,18.4927,52430.0
2020-01-10 15:20:00,25.1,25.13,25.09,25.11,66259.0,18.4927,18.5148,18.4853,18.5,66259.0
2020-01-10 15:25:00,25.1,25.15,25.1,25.12,39577.0,18.4927,18.5295,18.4927,18.5074,39577.0
2020-01-10 15:30:00,25.12,25.13,25.06,25.07,44123.0,18.5074,18.5148,18.4632,18.4706,44123.0
2020-01-10 15:35:00,25.08,25.1,25.04,25.07,57609.0,18.4779,18.4927,18.4485,18.4706,57609.0
2020-01-10 15:40:00,25.07,25.12,25.06,25.12,49188.0,18.4706,18.5074,18.4632,18.5074,49188.0
2020-01-10 15:45:00,25.12,25.16,25.1,25.1,63128.0,18.5074,18.5369,18.4927,18.4927,63128.0
2020-01-10 15:50:00,25.1,25.15,25.09,25.14,116553.0,18.4927,18.5295,18.4853,18.5221,116553.0
2020-01-10 15:55:00,25.14,25.16,25.09,25.1,187255.0,18.5221,18.5369,18.4853,18.4927,187255.0
2020-01-13 09:30:00,25.01,25.05,24.9,24.91,102490.0,18.4263,18.4558,18.3453,18.3527,102490.0
2020-01-13 09:35:00,24.9,24.97,24.74,24.75,80967.0,18.3453,18.3969,18.2274,18.2348,80967.0
2020-01-13 09:40:00,24.76,24.86,24.76,24.85,51609.0,18.2422,18.3158,18.2422,18.3085,51609.0
2020-01-13 09:45:00,24.84,24.95,24.8,24.8,39932.0,18.3011,18.3821,18.2716,18.2716,39932.0
2020-01-13 09:50:00,24.8,24.88,24.8,24.84,34186.0,18.2716,18.3306,18.2716,18.3011,34186.0
2020-01-13 09:55:00,24.85,24.93,24.81,24.9,86048.0,18.3085,18.3674,18.279,18.3453,86048.0
2020-01-13 10:00:00,24.9,24.91,24.79,24.79,29437.0,18.3453,18.3527,18.2643,18.2643,29437.0
2020-01-13 10:05:00,24.79,24.81,24.72,24.73,37485.0,18.2643,18.279,18.2127,18.2201,37485.0
2020-01-13 10:10:00,24.73,24.76,24.69,24.69,35450.0,18.2201,18.2422,18.1906,18.1906,35450.0
2020-01-13 10:15:00,24.68,24.71,24.64,24.68,40683.0,18.1832,18.2053,18.1537,18.1832,40683.0
2020-01-13 10:20:00,24.69,24.72,24.67,24.71,40588.0,18.1906,18.2127,18.1759,18.2053,40588.0
2020-01-13 10:25:00,24.71,24.8,24.7,24.74,41594.0,18.2053,18.2716,18.198,18.2274,41594.0
2020-01-13 10:30:00,24.75,24.79,24.72,24.77,29057.0,18.2348,18.2643,18.2127,18.2495,29057.0
2020-01-13 10:35:00,24.77,24.82,24.74,24.8,74701.0,18.2495,18.2864,18.2274,18.2716,74701.0
2020-01-13 10:40:00,24.8,24.84,24.78,24.8,102738.0,18.2716,18.3011,18.2569,18.2716,102738.0
2020-01-13 10:45:00,24.8,24.92,24.8,24.92,166606.0,18.2716,18.36,18.2716,18.36,166606.0
2020-01-13 10:50:00,24.92,25.01,24.9,25.01,165576.0,18.36,18.4263,18.3453,18.4263,165576.0
2020-01-13 10:55:00,25.0,25.04,24.99,25.03,80453.0,18.419,18.4485,18.4116,18.4411,80453.0
2020-01-13 11:00:00,25.03,25.19,25.02,25.18,121311.0,18.4411,18.559,18.4337,18.5516,121311.0
2020-01-13 11:05:00,25.18,25.21,25.13,25.14,40916.0,18.5516,18.5737,18.5148,18.5221,40916.0
2020-01-13 11:10:00,25.14,25.21,25.14,25.19,38743.0,18.5221,18.5737,18.5221,18.559,38743.0
2020-01-13 11:15:00,25.2,25.29,25.2,25.29,39567.0,18.5663,18.6326,18.5663,18.6326,39567.0
2020-01-13 11:20:00,25.28,25.28,25.19,25.19,50909.0,18.6253,18.6253,18.559,18.559,50909.0
2020-01-13 11:25:00,25.18,25.22,25.11,25.2,48024.0,18.5516,18.5811,18.5,18.5663,48024.0
2020-01-13 11:30:00,25.19,25.27,25.18,25.27,28195.0,18.559,18.6179,18.5516,18.6179,28195.0
2020-01-13 11:35:00,25.28,25.31,25.27,25.3,48796.0,18.6253,18.6474,18.6179,18.64,48796.0
2020-01-13 11:40:00,25.3,25.34,25.28,25.33,47068.0,18.64,18.6695,18.6253,18.6621,47068.0
2020-01-13 11:45:00,25.34,25.34,25.26,25.28,78934.0,18.6695,18.6695,18.6105,18.6253,78934.0
2020-01-13 11:50:00,25.28,25.29,25.23,25.25,20089.0,18.6253,18.6326,18.5884,18.6032,20089.0
2020-01-13 11:55:00,25.25,25.29,25.24,25.24,22562.0,18.6032,18.6326,18.5958,18.5958,22562.0
2020-01-13 12:00:00,25.24,25.28,25.22,25.24,22661.0,18.5958,18.6253,18.5811,18.5958,22661.0
2020-01-13 12:05:00,25.24,25.27,25.21,25.26,28462.0,18.5958,18.6179,18.5737,18.6105,28462.0
2020-01-13 12:10:00,25.26,25.29,25.24,25.24,24596.0,18.6105,18.6326,18.5958,18.5958,24596.0
2020-01-13 12:15:00,25.25,25.26,25.21,25.23,25232.0,18.6032,18.6105,18.5737,18.5884,25232.0
2020-01-13 12:20:00,25.23,25.26,25.22,25.25,18746.0,18.5884,18.6105,18.5811,18.6032,18746.0
2020-01-13 12:25:00,25.25,25.26,25.19,25.2,27048.0,18.6032,18.6105,18.559,18.5663,27048.0
2020-01-13 12:30:00,25.2,25.2,25.17,25.18,22733.0,18.5663,18.5663,18.5442,18.5516,22733.0
2020-01-13 12:35:00,25.18,25.18,25.11,25.12,63224.0,18.5516,18.5516,18.5,18.5074,63224.0
2020-01-13 12:40:00,25.12,25.14,25.09,25.13,33835.0,18.5074,18.5221,18.4853,18.5148,33835.0
2020-01-13 12:45:00,25.12,25.15,25.1,25.15,21340.0,18.5074,18.5295,18.4927,18.5295,21340.0
2020-01-13 12:50:00,25.16,25.18,25.12,25.13,39384.0,18.5369,18.5516,18.5074,18.5148,39384.0
2020-01-13 12:55:00,25.13,25.18,25.13,25.17,27369.0,18.5148,18.5516,18.5148,18.5442,27369.0
2020-01-13 13:00:00,25.17,25.2,25.13,25.18,22610.0,18.5442,18.5663,18.5148,18.5516,22610.0
2020-01-13 13:05:00,25.19,25.2,25.17,25.2,21679.0,18.559,18.5663,18.5442,18.5663,21679.0
2020-01-13 13:10:00,25.2,25.25,25.19,25.23,18655.0,18.5663,18.6032,18.559,18.5884,18655.0
2020-01-13 13:15:00,25.22,25.25,25.2,25.2,30553.0,18.5811,18.6032,18.5663,18.5663,30553.0
2020-01-13 13:20:00,25.21,25.21,25.16,25.2,47367.0,18.5737,18.5737,18.5369,18.5663,47367.0
2020-01-13 13:25:00,25.2,25.21,25.16,25.18,34033.0,18.5663,18.5737,18.5369,18.5516,34033.0
2020-01-13 13:30:00,25.18,25.22,25.17,25.21,24881.0,18.5516,18.5811,18.5442,18.5737,24881.0
2020-01-13 13:35:00,25.21,25.3,25.21,25.3,19417.0,18.5737,18.64,18.5737,18.64,19417.0
2020-01-13 13:40:00,25.3,25.32,25.27,25.3,42526.0,18.64,18.6547,18.6179,18.64,42526.0
2020-01-13 13:45:00,25.3,25.32,25.28,25.3,19532.0,18.64,18.6547,18.6253,18.64,19532.0
2020-01-13 13:50:00,25.3,25.34,25.29,25.34,21013.0,18.64,18.6695,18.6326,18.6695,21013.0
2020-01-13 13:55:00,25.34,25.34,25.3,25.3,23436.0,18.6695,18.6695,18.64,18.64,23436.0
2020-01-13 14:00:00,25.31,25.33,25.3,25.32,32443.0,18.6474,18.6621,18.64,18.6547,32443.0
2020-01-13 14:05:00,25.32,25.35,25.29,25.32,27557.0,18.6547,18.6768,18.6326,18.6547,27557.0
2020-01-13 14:10:00,25.32,25.37,25.31,25.34,43903.0,18.6547,18.6916,18.6474,18.6695,43903.0
2020-01-13 14:15:00,25.33,25.34,25.29,25.29,22644.0,18.6621,18.6695,18.6326,18.6326,22644.0
2020-01-13 14:20:00,25.29,25.32,25.28,25.29,31024.0,18.6326,18.6547,18.6253,18.6326,31024.0
2020-01-13 14:25:00,25.29,25.32,25.28,25.32,20873.0,18.6326,18.6547,18.6253,18.6547,20873.0
2020-01-13 14:30:00,25.32,25.34,25.29,25.3,23059.0,18.6547,18.6695,18.6326,18.64,23059.0
2020-01-13 14:35:00,25.3,25.34,25.28,25.34,20040.0,18.64,18.6695,18.6253,18.6695,20040.0
2020-01-13 14:40:00,25.34,25.38,25.34,25.38,27774.0,18.6695,18.6989,18.6695,18.6989,27774.0
2020-01-13 14:45:00,25.38,25.39,25.34,25.38,49406.0,18.6989,18.7063,18.6695,18.6989,49406.0
2020-01-13 14:50:00,25.38,25.42,25.36,25.41,31858.0,18.6989,18.7284,18.6842,18.7211,31858.0
2020-01-13 14:55:00,25.41,25.42,25.37,25.39,36201.0,18.7211,18.7284,18.6916,18.7063,36201.0
2020-01-13 15:00:00,25.39,25.41,25.37,25.39,27242.0,18.7063,18.7211,18.6916,18.7063,27242.0
2020-01-13 15:05:00,25.38,25.43,25.38,25.43,37038.0,18.6989,18.7358,18.6989,18.7358,37038.0
2020-01-13 15:10:00,25.43,25.43,25.36,25.39,37485.0,18.7358,18.7358,18.6842,18.7063,37485.0
2020-01-13 15:15:00,25.39,25.39,25.37,25.38,34615.0,18.7063,18.7063,18.6916,18.6989,34615.0
2020-01-13 15:20:00,25.38,25.38,25.33,25.36,29834.0,18.6989,18.6989,18.6621,18.6842,29834.0
2020-01-13 15:25:00,25.35,25.36,25.34,25.35,26977.0,18.6768,18.6842,18.6695,18.6768,26977.0
2020-01-13 15:30:00,25.35,25.36,25.33,25.36,56468.0,18.6768,18.6842,18.6621,18.6842,56468.0
2020-01-13 15:35:00,25.36,25.37,25.34,25.37,54725.0,18.6842,18.6916,18.6695,18.6916,54725.0
2020-01-13 15:40:00,25.37,25.38,25.33,25.36,65265.0,18.6916,18.6989,18.6621,18.6842,65265.0
2020-01-13 15:45:00,25.36,25.38,25.35,25.36,97101.0,18.6842,18.6989,18.6768,18.6842,97101.0
2020-01-13 15:50:00,25.35,25.38,25.33,25.38,116946.0,18.6768,18.6989,18.6621,18.6989,116946.0
2020-01-13 15:55:00,25.38,25.38,25.33,25.35,323088.0,18.6989,18.6989,18.6621,18.6768,323088.0
2020-01-14 09:30:00,25.51,25.59,25.37,25.58,89486.0,18.7947,18.8537,18.6916,18.8463,89486.0
2020-01-14 09:35:00,25.56,25.57,25.43,25.46,37224.0,18.8316,18.8389,18.7358,18.7579,37224.0
2020-01-14 09:40:00,25.47,25.6,25.44,25.52,39512.0,18.7653,18.861,18.7432,18.8021,39512.0
2020-01-14 09:45:00,25.53,25.65,25.51,25.65,84326.0,18.8095,18.8979,18.7947,18.8979,84326.0
2020-01-14 09:50:00,25.65,25.72,25.58,25.62,56934.0,18.8979,18.9494,18.8463,18.8758,56934.0
2020-01-14 09:55:00,25.62,25.62,25.54,25.6,24641.0,18.8758,18.8758,18.8168,18.861,24641.0
2020-01-14 10:00:00,25.6,25.6,25.52,25.57,44722.0,18.861,18.861,18.8021,18.8389,44722.0
2020-01-14 10:05:00,25.56,25.58,25.46,25.52,55715.0,18.8316,18.8463,18.7579,18.8021,55715.0
2020-01-14 10:10:00,25.53,25.56,25.49,25.54,31280.0,18.8095,18.8316,18.78,18.8168,31280.0
2020-01-14 10:15:00,25.54,25.56,25.47,25.54,24493.0,18.8168,18.8316,18.7653,18.8168,24493.0
2020-01-14 10:20:00,25.54,25.56,25.49,25.54,106183.0,18.8168,18.8316,18.78,18.8168,106183.0
2020-01-14 10:25:00,25.55,25.62,25.53,25.6,256311.0,18.8242,18.8758,18.8095,18.861,256311.0
2020-01-14 10:30:00,25.61,25.74,25.59,25.74,130909.0,18.8684,18.9642,18.8537,18.9642,130909.0
2020-01-14 10:35:00,25.74,25.74,25.66,25.72,49001.0,18.9642,18.9642,18.9052,18.9494,49001.0
2020-01-14 10:40:00,25.73,25.73,25.62,25.64,84645.0,18.9568,18.9568,18.8758,18.8905,84645.0
2020-01-14 10:45:00,25.64,25.72,25.61,25.71,70739.0,18.8905,18.9494,18.8684,18.9421,70739.0
2020-01-14 10:50:00,25.71,25.74,25.69,25.72,47545.0,18.9421,18.9642,18.9273,18.9494,47545.0
2020-01-14 10:55:00,25.71,25.77,25.71,25.76,47503.0,18.9421,18.9863,18.9421,18.9789,47503.0
2020-01-14 11:00:00,25.77,25.79,25.73,25.76,30193.0,18.9863,19.001,18.9568,18.9789,30193.0
2020-01-14 11:05:00,25.74,25.83,25.74,25.83,42421.0,18.9642,19.0305,18.9642,19.0305,42421.0
2020-01-14 11:10:00,25.83,25.87,25.81,25.87,38409.0,19.0305,19.06,19.0158,19.06,38409.0
2020-01-14 11:15:00,25.87,25.92,25.86,25.91,43944.0,19.06,19.0968,19.0526,19.0894,43944.0
2020-01-14 11:20:00,25.91,25.98,25.91,25.94,72004.0,19.0894,19.141,19.0894,19.1115,72004.0
2020-01-14 11:25:00,25.93,25.95,25.89,25.93,38733.0,19.1042,19.1189,19.0747,19.1042,38733.0
2020-01-14 11:30:00,25.92,25.92,25.85,25.89,57522.0,19.0968,19.0968,19.0452,19.0747,57522.0
2020-01-14 11:35:00,25.89,25.89,25.85,25.88,29967.0,19.0747,19.0747,19.0452,19.0673,29967.0
2020-01-14 11:40:00,25.88,25.89,25.8,25.85,29719.0,19.0673,19.0747,19.0084,19.0452,29719.0
2020-01-14 11:45:00,25.84,25.86,25.82,25.84,36618.0,19.0379,19.0526,19.0231,19.0379,36618.0
2020-01-14 11:50:00,25.84,25.9,25.84,25.89,29654.0,19.0379,19.0821,19.0379,19.0747,29654.0
2020-01-14 11:55:00,25.89,25.89,25.82,25.83,31877.0,19.0747,19.0747,19.0231,19.0305,31877.0
2020-01-14 12:00:00,25.83,25.85,25.79,25.85,25872.0,19.0305,19.0452,19.001,19.0452,25872.0
2020-01-14 12:05:00,25.85,25.9,25.85,25.88,46078.0,19.0452,19.0821,19.0452,19.0673,46078.0
2020-01-14 12:10:00,25.88,25.94,25.86,25.94,23681.0,19.0673,19.1115,19.0526,19.1115,23681.0
2020-01-14 12:15:00,25.93,25.95,25.91,25.94,22071.0,19.1042,19.1189,19.0894,19.1115,22071.0
2020-01-14 12:20:00,25.94,26.0,25.94,25.98,24164.0,19.1115,19.1557,19.1115,19.141,24164.0
2020-01-14 12:25:00,25.99,26.0,25.96,25.99,19331.0,19.1484,19.1557,19.1263,19.1484,19331.0
2020-01-14 12:30:00,25.99,26.02,25.98,26.01,37284.0,19.1484,19.1705,19.141,19.1631,37284.0
2020-01-14 12:35:00,26.0,26.01,25.98,26.0,26965.0,19.1557,19.1631,19.141,19.1557,26965.0
2020-01-14 12:40:00,26.0,26.04,25.98,26.04,45185.0,19.1557,19.1852,19.141,19.1852,45185.0
2020-01-14 12:45:00,26.04,26.07,26.02,26.05,58478.0,19.1852,19.2073,19.1705,19.1926,58478.0
2020-01-14 12:50:00,26.05,26.18,26.05,26.18,219782.0,19.1926,19.2884,19.1926,19.2884,219782.0
2020-01-14 12:55:00,26.18,26.18,26.1,26.13,47598.0,19.2884,19.2884,19.2294,19.2515,47598.0
2020-01-14 13:00:00,26.13,26.15,26.1,26.12,37896.0,19.2515,19.2663,19.2294,19.2442,37896.0
2020-01-14 13:05:00,26.12,26.17,26.11,26.14,48555.0,19.2442,19.281,19.2368,19.2589,48555.0
2020-01-14 13:10:00,26.14,26.18,26.13,26.16,36101.0,19.2589,19.2884,19.2515,19.2736,36101.0
2020-01-14 13:15:00,26.15,26.19,26.11,26.17,175966.0,19.2663,19.2957,19.2368,19.281,175966.0
2020-01-14 13:20:00,26.17,26.19,26.15,26.19,26345.0,19.281,19.2957,19.2663,19.2957,26345.0
2020-01-14 13:25:00,26.19,26.23,26.17,26.19,62653.0,19.2957,19.3252,19.281,19.2957,62653.0
2020-01-14 13:30:00,26.19,26.19,26.15,26.16,27619.0,19.2957,19.2957,19.2663,19.2736,27619.0
2020-01-14 13:35:00,26.16,26.16,25.99,26.12,102853.0,19.2736,19.2736,19.1484,19.2442,102853.0
2020-01-14 13:40:00,26.13,26.13,26.06,26.07,36871.0,19.2515,19.2515,19.1999,19.2073,36871.0
2020-01-14 13:45:00,26.06,26.1,26.04,26.08,42367.0,19.1999,19.2294,19.1852,19.2147,42367.0
2020-01-14 13:50:00,26.09,26.13,26.07,26.1,48242.0,19.222,19.2515,19.2073,19.2294,48242.0
2020-01-14 13:55:00,26.1,26.13,26.08,26.08,46411.0,19.2294,19.2515,19.2147,19.2147,46411.0
2020-01-14 14:00:00,26.08,26.1,25.99,26.0,45096.0,19.2147,19.2294,19.1484,19.1557,45096.0
2020-01-14 14:05:00,26.01,26.02,25.93,25.94,46069.0,19.1631,19.1705,19.1042,19.1115,46069.0
2020-01-14 14:10:00,25.94,25.97,25.91,25.96,54477.0,19.1115,19.1336,19.0894,19.1263,54477.0
2020-01-14 14:15:00,25.96,25.99,25.92,25.97,90987.0,19.1263,19.1484,19.0968,19.1336,90987.0
2020-01-14 14:20:00,25.97,26.02,25.96,26.01,61885.0,19.1336,19.1705,19.1263,19.1631,61885.0
2020-01-14 14:25:00,26.02,26.12,26.01,26.12,81134.0,19.1705,19.2442,19.1631,19.2442,81134.0
2020-01-14 14:30:00,26.11,26.12,26.07,26.1,52626.0,19.2368,19.2442,19.2073,19.2294,52626.0
2020-01-14 14:35:00,26.1,26.16,26.1,26.12,44976.0,19.2294,19.2736,19.2294,19.2442,44976.0
2020-01-14 14:40:00,26.11,26.18,26.1,26.17,39793.0,19.2368,19.2884,19.2294,19.281,39793.0
2020-01-14 14:45:00,26.17,26.18,26.15,26.18,51745.0,19.281,19.2884,19.2663,19.2884,51745.0
2020-01-14 14:50:00,26.17,26.18,26.12,26.13,36274.0,19.281,19.2884,19.2442,19.2515,36274.0
2020-01-14 14:55:00,26.13,26.16,26.11,26.12,68803.0,19.2515,19.2736,19.2368,19.2442,68803.0
2020-01-14 15:00:00,26.12,26.16,26.08,26.09,34550.0,19.2442,19.2736,19.2147,19.222,34550.0
2020-01-14 15:05:00,26.09,26.12,26.08,26.1,31312.0,19.222,19.2442,19.2147,19.2294,31312.0
2020-01-14 15:10:00,26.1,26.14,26.08,26.12,60776.0,19.2294,19.2589,19.2147,19.2442,60776.0
2020-01-14 15:15:00,26.11,26.17,26.1,26.17,46274.0,19.2368,19.281,19.2294,19.281,46274.0
2020-01-14 15:20:00,26.17,26.23,26.16,26.23,72431.0,19.281,19.3252,19.2736,19.3252,72431.0
2020-01-14 15:25:00,26.23,26.23,26.2,26.21,75019.0,19.3252,19.3252,19.3031,19.3105,75019.0
2020-01-14 15:30:00,26.21,26.34,26.21,26.33,107298.0,19.3105,19.4062,19.3105,19.3989,107298.0
2020-01-14 15:35:00,26.33,26.36,26.31,26.32,95509.0,19.3989,19.421,19.3841,19.3915,95509.0
2020-01-14 15:40:00,26.32,26.34,26.3,26.32,134235.0,19.3915,19.4062,19.3768,19.3915,134235.0
2020-01-14 15:45:00,26.31,26.33,26.25,26.25,113414.0,19.3841,19.3989,19.3399,19.3399,113414.0
2020-01-14 15:50:00,26.26,26.27,26.2,26.25,250710.0,19.3473,19.3547,19.3031,19.3399,250710.0
2020-01-14 15:55:00,26.25,26.26,26.2,26.23,431644.0,19.3399,19.3473,19.3031,19.3252,431644.0
2020-01-15 09:30:00,26.0,26.12,25.93,26.04,92328.0,19.1557,19.2442,19.1042,19.1852,92328.0
2020-01-15 09:35:00,26.04,26.08,25.96,25.96,52693.0,19.1852,19.2147,19.1263,19.1263,52693.0
2020-01-15 09:40:00,25.97,26.05,25.96,26.04,70236.0,19.1336,19.1926,19.1263,19.1852,70236.0
2020-01-15 09:45:00,26.05,26.06,26.0,26.04,118840.0,19.1926,19.1999,19.1557,19.1852,118840.0
2020-01-15 09:50:00,26.04,26.05,25.92,25.94,167263.0,19.1852,19.1926,19.0968,19.1115,167263.0
2020-01-15 09:55:00,25.93,26.0,25.92,25.96,52510.0,19.1042,19.1557,19.0968,19.1263,52510.0
2020-01-15 10:00:00,25.95,26.04,25.91,26.01,51706.0,19.1189,19.1852,19.0894,19.1631,51706.0
2020-01-15 10:05:00,26.0,26.19,25.99,26.18,111230.0,19.1557,19.2957,19.1484,19.2884,111230.0
2020-01-15 10:10:00,26.18,26.21,26.1,26.1,102559.0,19.2884,19.3105,19.2294,19.2294,102559.0
2020-01-15 10:15:00,26.1,26.1,26.01,26.05,87390.0,19.2294,19.2294,19.1631,19.1926,87390.0
2020-01-15 10:20:00,26.05,26.06,25.99,26.04,74661.0,19.1926,19.1999,19.1484,19.1852,74661.0
2020-01-15 10:25:00,26.04,26.18,26.03,26.18,75940.0,19.1852,19.2884,19.1778,19.2884,75940.0
2020-01-15 10:30:00,26.17,26.2,26.04,26.1,85934.0,19.281,19.3031,19.1852,19.2294,85934.0
2020-01-15 10:35:00,26.11,26.11,25.99,26.01,98285.0,19.2368,19.2368,19.1484,19.1631,98285.0
2020-01-15 10:40:00,26.0,26.02,25.96,25.99,57445.0,19.1557,19.1705,19.1263,19.1484,57445.0
2020-01-15 10:45:00,25.99,26.01,25.94,26.0,35960.0,19.1484,19.1631,19.1115,19.1557,35960.0
2020-01-15 10:50:00,26.0,26.0,25.88,25.93,96699.0,19.1557,19.1557,19.0673,19.1042,96699.0
2020-01-15 10:55:00,25.93,25.96,25.87,25.88,38788.0,19.1042,19.1263,19.06,19.0673,38788.0
2020-01-15 11:00:00,25.88,25.98,25.86,25.96,45001.0,19.0673,19.141,19.0526,19.1263,45001.0
2020-01-15 11:05:00,25.96,26.03,25.93,25.99,81615.0,19.1263,19.1778,19.1042,19.1484,81615.0
2020-01-15 11:10:00,25.98,25.98,25.88,25.94,42329.0,19.141,19.141,19.0673,19.1115,42329.0
2020-01-15 11:15:00,25.93,26.04,25.93,26.03,42159.0,19.1042,19.1852,19.1042,19.1778,42159.0
2020-01-15 11:20:00,26.04,26.15,26.03,26.14,72797.0,19.1852,19.2663,19.1778,19.2589,72797.0
2020-01-15 11:25:00,26.14,26.2,26.11,26.2,30195.0,19.2589,19.3031,19.2368,19.3031,30195.0
2020-01-15 11:30:00,26.2,26.24,26.13,26.16,37784.0,19.3031,19.3326,19.2515,19.2736,37784.0
2020-01-15 11:35:00,26.15,26.2,26.14,26.2,32588.0,19.2663,19.3031,19.2589,19.3031,32588.0
2020-01-15 11:40:00,26.19,26.2,26.14,26.16,30588.0,19.2957,19.3031,19.2589,19.2736,30588.0
2020-01-15 11:45:00,26.16,26.2,26.13,26.19,43715.0,19.2736,19.3031,19.2515,19.2957,43715.0
2020-01-15 11:50:00,26.18,26.19,26.14,26.15,69709.0,19.2884,19.2957,19.2589,19.2663,69709.0
2020-01-15 11:55:00,26.15,26.17,26.09,26.11,21009.0,19.2663,19.281,19.222,19.2368,21009.0
2020-01-15 12:00:00,26.1,26.1,26.03,26.05,22280.0,19.2294,19.2294,19.1778,19.1926,22280.0
2020-01-15 12:05:00,26.05,26.1,26.05,26.1,19441.0,19.1926,19.2294,19.1926,19.2294,19441.0
2020-01-15 12:10:00,26.09,26.14,26.08,26.14,28263.0,19.222,19.2589,19.2147,19.2589,28263.0
2020-01-15 12:15:00,26.13,26.13,26.09,26.09,18591.0,19.2515,19.2515,19.222,19.222,18591.0
2020-01-15 12:20:00,26.1,26.13,26.1,26.11,14324.0,19.2294,19.2515,19.2294,19.2368,14324.0
2020-01-15 12:25:00,26.1,26.15,26.1,26.14,24090.0,19.2294,19.2663,19.2294,19.2589,24090.0
2020-01-15 12:30:00,26.13,26.17,26.13,26.17,23776.0,19.2515,19.281,19.2515,19.281,23776.0
2020-01-15 12:35:00,26.17,26.17,26.12,26.14,25802.0,19.281,19.281,19.2442,19.2589,25802.0
2020-01-15 12:40:00,26.14,26.16,26.13,26.14,16070.0,19.2589,19.2736,19.2515,19.2589,16070.0
2020-01-15 12:45:00,26.13,26.13,26.05,26.07,20766.0,19.2515,19.2515,19.1926,19.2073,20766.0
2020-01-15 12:50:00,26.07,26.08,26.04,26.07,29848.0,19.2073,19.2147,19.1852,19.2073,29848.0
2020-01-15 12:55:00,26.08,26.11,26.06,26.11,25789.0,19.2147,19.2368,19.1999,19.2368,25789.0
2020-01-15 13:00:00,26.11,26.11,26.08,26.08,12895.0,19.2368,19.2368,19.2147,19.2147,12895.0
2020-01-15 13:05:00,26.09,26.13,26.08,26.11,18293.0,19.222,19.2515,19.2147,19.2368,18293.0
2020-01-15 13:10:00,26.12,26.15,26.12,26.14,16633.0,19.2442,19.2663,19.2442,19.2589,16633.0
2020-01-15 13:15:00,26.15,26.16,26.12,26.14,14410.0,19.2663,19.2736,19.2442,19.2589,14410.0
2020-01-15 13:20:00,26.14,26.15,26.1,26.12,19228.0,19.2589,19.2663,19.2294,19.2442,19228.0
2020-01-15 13:25:00,26.11,26.15,26.1,26.14,15317.0,19.2368,19.2663,19.2294,19.2589,15317.0
2020-01-15 13:30:00,26.14,26.15,26.1,26.11,18741.0,19.2589,19.2663,19.2294,19.2368,18741.0
2020-01-15 13:35:00,26.11,26.12,26.08,26.08,41494.0,19.2368,19.2442,19.2147,19.2147,41494.0
2020-01-15 13:40:00,26.08,26.09,26.06,26.08,26189.0,19.2147,19.222,19.1999,19.2147,26189.0
2020-01-15 13:45:00,26.08,26.11,26.07,26.1,25962.0,19.2147,19.2368,19.2073,19.2294,25962.0
2020-01-15 13:50:00,26.1,26.1,26.06,26.07,26324.0,19.2294,19.2294,19.1999,19.2073,26324.0
2020-01-15 13:55:00,26.06,26.08,26.03,26.05,23304.0,19.1999,19.2147,19.1778,19.1926,23304.0
2020-01-15 14:00:00,26.05,26.06,25.99,26.01,35535.0,19.1926,19.1999,19.1484,19.1631,35535.0
2020-01-15 14:05:00,26.01,26.06,26.0,26.05,38243.0,19.1631,19.1999,19.1557,19.1926,38243.0
2020-01-15 14:10:00,26.06,26.08,26.04,26.08,25117.0,19.1999,19.2147,19.1852,19.2147,25117.0
2020-01-15 14:15:00,26.08,26.11,26.07,26.11,24558.0,19.2147,19.2368,19.2073,19.2368,24558.0
2020-01-15 14:20:00,26.1,26.12,26.09,26.12,24484.0,19.2294,19.2442,19.222,19.2442,24484.0
2020-01-15 14:25:00,26.12,26.13,26.08,26.11,58923.0,19.2442,19.2515,19.2147,19.2368,58923.0
2020-01-15 14:30:00,26.11,26.12,26.1,26.12,27516.0,19.2368,19.2442,19.2294,19.2442,27516.0
2020-01-15 14:35:00,26.12,26.18,26.11,26.15,51628.0,19.2442,19.2884,19.2368,19.2663,51628.0
2020-01-15 14:40:00,26.15,26.18,26.13,26.14,51580.0,19.2663,19.2884,19.2515,19.2589,51580.0
2020-01-15 14:45:00,26.14,26.22,26.14,26.21,75946.0,19.2589,19.3178,19.2589,19.3105,75946.0
2020-01-15 14:50:00,26.21,26.21,26.18,26.2,42285.0,19.3105,19.3105,19.2884,19.3031,42285.0
2020-01-15 14:55:00,26.2,26.21,26.15,26.16,39074.0,19.3031,19.3105,19.2663,19.2736,39074.0
2020-01-15 15:00:00,26.16,26.17,26.11,26.12,34050.0,19.2736,19.281,19.2368,19.2442,34050.0
2020-01-15 15:05:00,26.12,26.15,26.11,26.14,51193.0,19.2442,19.2663,19.2368,19.2589,51193.0
2020-01-15 15:10:00,26.14,26.16,26.13,26.14,30669.0,19.2589,19.2736,19.2515,19.2589,30669.0
2020-01-15 15:15:00,26.14,26.17,26.11,26.17,60068.0,19.2589,19.281,19.2368,19.281,60068.0
2020-01-15 15:20:00,26.17,26.17,26.11,26.12,81186.0,19.281,19.281,19.2368,19.2442,81186.0
2020-01-15 15:25:00,26.12,26.13,26.09,26.11,88663.0,19.2442,19.2515,19.222,19.2368,88663.0
2020-01-15 15:30:00,26.11,26.14,26.05,26.06,153793.0,19.2368,19.2589,19.1926,19.1999,153793.0
2020-01-15 15:35:00,26.05,26.09,26.05,26.07,66161.0,19.1926,19.222,19.1926,19.2073,66161.0
2020-01-15 15:40:00,26.07,26.15,26.06,26.15,52906.0,19.2073,19.2663,19.1999,19.2663,52906.0
2020-01-15 15:45:00,26.14,26.19,26.13,26.19,114233.0,19.2589,19.2957,19.2515,19.2957,114233.0
2020-01-15 15:50:00,26.19,26.23,26.19,26.23,174738.0,19.2957,19.3252,19.2957,19.3252,174738.0
2020-01-15 15:55:00,26.23,26.26,26.2,26.25,298976.0,19.3252,19.3473,19.3031,19.3399,298976.0
2020-01-16 09:30:00,26.49,26.59,26.41,26.54,119801.0,19.5168,19.5904,19.4578,19.5536,119801.0
2020-01-16 09:35:00,26.53,26.74,26.53,26.67,146228.0,19.5462,19.7009,19.5462,19.6494,146228.0
2020-01-16 09:40:00,26.68,26.71,26.57,26.71,111618.0,19.6567,19.6788,19.5757,19.6788,111618.0
2020-01-16 09:45:00,26.71,26.76,26.57,26.6,175669.0,19.6788,19.7157,19.5757,19.5978,175669.0
2020-01-16 09:50:00,26.6,26.66,26.54,26.64,139124.0,19.5978,19.642,19.5536,19.6273,139124.0
2020-01-16 09:55:00,26.64,26.69,26.62,26.64,58516.0,19.6273,19.6641,19.6125,19.6273,58516.0
2020-01-16 10:00:00,26.64,26.74,26.6,26.61,84011.0,19.6273,19.7009,19.5978,19.6052,84011.0
2020-01-16 10:05:00,26.61,26.66,26.6,26.61,47237.0,19.6052,19.642,19.5978,19.6052,47237.0
2020-01-16 10:10:00,26.61,26.76,26.6,26.75,77845.0,19.6052,19.7157,19.5978,19.7083,77845.0
2020-01-16 10:15:00,26.76,26.79,26.71,26.72,100982.0,19.7157,19.7378,19.6788,19.6862,100982.0
2020-01-16 10:20:00,26.72,26.82,26.69,26.79,122835.0,19.6862,19.7599,19.6641,19.7378,122835.0
2020-01-16 10:25:00,26.79,26.87,26.78,26.84,101073.0,19.7378,19.7967,19.7304,19.7746,101073.0
2020-01-16 10:30:00,26.84,26.92,26.83,26.89,143649.0,19.7746,19.8336,19.7673,19.8115,143649.0
2020-01-16 10:35:00,26.89,26.93,26.87,26.92,92542.0,19.8115,19.8409,19.7967,19.8336,92542.0
2020-01-16 10:40:00,26.92,26.98,26.88,26.9,106486.0,19.8336,19.8778,19.8041,19.8188,106486.0
2020-01-16 10:45:00,26.9,26.97,26.9,26.93,84882.0,19.8188,19.8704,19.8188,19.8409,84882.0
2020-01-16 10:50:00,26.93,26.93,26.8,26.82,48601.0,19.8409,19.8409,19.7451,19.7599,48601.0
2020-01-16 10:55:00,26.83,26.83,26.69,26.69,52092.0,19.7673,19.7673,19.6641,19.6641,52092.0
2020-01-16 11:00:00,26.69,26.71,26.63,26.66,58940.0,19.6641,19.6788,19.6199,19.642,58940.0
2020-01-16 11:05:00,26.66,26.67,26.58,26.59,79985.0,19.642,19.6494,19.5831,19.5904,79985.0
2020-01-16 11:10:00,26.58,26.66,26.56,26.66,59341.0,19.5831,19.642,19.5683,19.642,59341.0
2020-01-16 11:15:00,26.66,26.77,26.66,26.75,69324.0,19.642,19.723,19.642,19.7083,69324.0
2020-01-16 11:20:00,26.77,26.79,26.72,26.74,80869.0,19.723,19.7378,19.6862,19.7009,80869.0
2020-01-16 11:25:00,26.74,26.81,26.72,26.8,47972.0,19.7009,19.7525,19.6862,19.7451,47972.0
2020-01-16 11:30:00,26.79,26.82,26.76,26.79,82429.0,19.7378,19.7599,19.7157,19.7378,82429.0
2020-01-16 11:35:00,26.78,26.81,26.77,26.78,53294.0,19.7304,19.7525,19.723,19.7304,53294.0
2020-01-16 11:40:00,26.78,26.79,26.71,26.77,50267.0,19.7304,19.7378,19.6788,19.723,50267.0
2020-01-16 11:45:00,26.77,26.82,26.74,26.77,41254.0,19.723,19.7599,19.7009,19.723,41254.0
2020-01-16 11:50:00,26.77,26.8,26.75,26.75,36341.0,19.723,19.7451,19.7083,19.7083,36341.0
2020-01-16 11:55:00,26.75,26.79,26.73,26.77,35323.0,19.7083,19.7378,19.6936,19.723,35323.0
2020-01-16 12:00:00,26.77,26.79,26.74,26.76,36149.0,19.723,19.7378,19.7009,19.7157,36149.0
2020-01-16 12:05:00,26.76,26.77,26.67,26.68,37972.0,19.7157,19.723,19.6494,19.6567,37972.0
2020-01-16 12:10:00,26.69,26.69,26.63,26.67,30378.0,19.6641,19.6641,19.6199,19.6494,30378.0
2020-01-16 12:15:00,26.67,26.68,26.63,26.63,20463.0,19.6494,19.6567,19.6199,19.6199,20463.0
2020-01-16 12:20:00,26.63,26.67,26.6,26.65,63699.0,19.6199,19.6494,19.5978,19.6346,63699.0
2020-01-16 12:25:00,26.65,26.68,26.64,26.66,28861.0,19.6346,19.6567,19.6273,19.642,28861.0
2020-01-16 12:30:00,26.66,26.68,26.62,26.63,26375.0,19.642,19.6567,19.6125,19.6199,26375.0
2020-01-16 12:35:00,26.64,26.65,26.6,26.62,21525.0,19.6273,19.6346,19.5978,19.6125,21525.0
2020-01-16 12:40:00,26.63,26.63,26.6,26.62,22474.0,19.6199,19.6199,19.5978,19.6125,22474.0
2020-01-16 12:45:00,26.61,26.67,26.6,26.65,31965.0,19.6052,19.6494,19.5978,19.6346,31965.0
2020-01-16 12:50:00,26.65,26.67,26.63,26.65,33743.0,19.6346,19.6494,19.6199,19.6346,33743.0
2020-01-16 12:55:00,26.65,26.68,26.63,26.64,34450.0,19.6346,19.6567,19.6199,19.6273,34450.0
2020-01-16 13:00:00,26.63,26.63,26.56,26.6,42620.0,19.6199,19.6199,19.5683,19.5978,42620.0
2020-01-16 13:05:00,26.6,26.6,26.56,26.6,21925.0,19.5978,19.5978,19.5683,19.5978,21925.0
2020-01-16 13:10:00,26.6,26.62,26.59,26.62,22204.0,19.5978,19.6125,19.5904,19.6125,22204.0
2020-01-16 13:15:00,26.62,26.64,26.59,26.6,22915.0,19.6125,19.6273,19.5904,19.5978,22915.0
2020-01-16 13:20:00,26.6,26.63,26.6,26.62,27073.0,19.5978,19.6199,19.5978,19.6125,27073.0
2020-01-16 13:25:00,26.62,26.63,26.6,26.61,29790.0,19.6125,19.6199,19.5978,19.6052,29790.0
2020-01-16 13:30:00,26.62,26.66,26.58,26.66,39428.0,19.6125,19.642,19.5831,19.642,39428.0
2020-01-16 13:35:00,26.65,26.67,26.63,26.66,30168.0,19.6346,19.6494,19.6199,19.642,30168.0
2020-01-16 13:40:00,26.67,26.68,26.62,26.63,36729.0,19.6494,19.6567,19.6125,19.6199,36729.0
2020-01-16 13:45:00,26.63,26.64,26.61,26.63,26945.0,19.6199,19.6273,19.6052,19.6199,26945.0
2020-01-16 13:50:00,26.63,26.65,26.58,26.59,43120.0,19.6199,19.6346,19.5831,19.5904,43120.0
2020-01-16 13:55:00,26.59,26.6,26.53,26.55,34894.0,19.5904,19.5978,19.5462,19.561,34894.0
2020-01-16 14:00:00,26.55,26.56,26.51,26.53,35604.0,19.561,19.5683,19.5315,19.5462,35604.0
2020-01-16 14:05:00,26.54,26.57,26.53,26.56,28635.0,19.5536,19.5757,19.5462,19.5683,28635.0
2020-01-16 14:10:00,26.55,26.58,26.54,26.58,31584.0,19.561,19.5831,19.5536,19.5831,31584.0
2020-01-16 14:15:00,26.58,26.59,26.56,26.56,39988.0,19.5831,19.5904,19.5683,19.5683,39988.0
2020-01-16 14:20:00,26.57,26.57,26.49,26.51,52683.0,19.5757,19.5757,19.5168,19.5315,52683.0
2020-01-16 14:25:00,26.5,26.53,26.48,26.51,32178.0,19.5241,19.5462,19.5094,19.5315,32178.0
2020-01-16 14:30:00,26.51,26.52,26.49,26.52,23728.0,19.5315,19.5389,19.5168,19.5389,23728.0
2020-01-16 14:35:00,26.52,26.54,26.51,26.53,31554.0,19.5389,19.5536,19.5315,19.5462,31554.0
2020-01-16 14:40:00,26.54,26.55,26.49,26.5,19866.0,19.5536,19.561,19.5168,19.5241,19866.0
2020-01-16 14:45:00,26.5,26.52,26.47,26.48,55578.0,19.5241,19.5389,19.502,19.5094,55578.0
2020-01-16 14:50:00,26.48,26.56,26.47,26.55,43957.0,19.5094,19.5683,19.502,19.561,43957.0
2020-01-16 14:55:00,26.55,26.57,26.53,26.55,37553.0,19.561,19.5757,19.5462,19.561,37553.0
2020-01-16 15:00:00,26.55,26.57,26.52,26.53,39388.0,19.561,19.5757,19.5389,19.5462,39388.0
2020-01-16 15:05:00,26.53,26.53,26.49,26.51,41502.0,19.5462,19.5462,19.5168,19.5315,41502.0
2020-01-16 15:10:00,26.5,26.53,26.49,26.53,47138.0,19.5241,19.5462,19.5168,19.5462,47138.0
2020-01-16 15:15:00,26.53,26.54,26.49,26.52,58112.0,19.5462,19.5536,19.5168,19.5389,58112.0
2020-01-16 15:20:00,26.52,26.53,26.49,26.51,53908.0,19.5389,19.5462,19.5168,19.5315,53908.0
2020-01-16 15:25:00,26.51,26.52,26.48,26.49,57621.0,19.5315,19.5389,19.5094,19.5168,57621.0
2020-01-16 15:30:00,26.49,26.49,26.43,26.46,91410.0,19.5168,19.5168,19.4725,19.4946,91410.0
2020-01-16 15:35:00,26.47,26.48,26.42,26.46,65836.0,19.502,19.5094,19.4652,19.4946,65836.0
2020-01-16 15:40:00,26.46,26.46,26.41,26.41,67859.0,19.4946,19.4946,19.4578,19.4578,67859.0
2020-01-16 15:45:00,26.42,26.44,26.4,26.43,154201.0,19.4652,19.4799,19.4504,19.4725,154201.0
2020-01-16 15:50:00,26.43,26.44,26.4,26.41,252050.0,19.4725,19.4799,19.4504,19.4578,252050.0
2020-01-16 15:55:00,26.42,26.45,26.38,26.44,405658.0,19.4652,19.4873,19.4357,19.4799,405658.0
2020-01-17 09:30:00,26.56,26.56,26.34,26.4,247356.0,19.5683,19.5683,19.4062,19.4504,247356.0
2020-01-17 09:35:00,26.4,26.43,26.29,26.33,67745.0,19.4504,19.4725,19.3694,19.3989,67745.0
2020-01-17 09:40:00,26.34,26.37,26.18,26.18,48616.0,19.4062,19.4283,19.2884,19.2884,48616.0
2020-01-17 09:45:00,26.19,26.27,26.17,26.2,57733.0,19.2957,19.3547,19.281,19.3031,57733.0
2020-01-17 09:50:00,26.19,26.23,26.04,26.04,90418.0,19.2957,19.3252,19.1852,19.1852,90418.0
2020-01-17 09:55:00,26.05,26.07,25.95,25.96,100334.0,19.1926,19.2073,19.1189,19.1263,100334.0
2020-01-17 10:00:00,25.97,26.07,25.94,26.04,78080.0,19.1336,19.2073,19.1115,19.1852,78080.0
2020-01-17 10:05:00,26.05,26.07,25.97,25.98,119027.0,19.1926,19.2073,19.1336,19.141,119027.0
2020-01-17 10:10:00,25.98,26.04,25.96,26.04,37706.0,19.141,19.1852,19.1263,19.1852,37706.0
2020-01-17 10:15:00,26.04,26.06,25.97,25.99,40034.0,19.1852,19.1999,19.1336,19.1484,40034.0
2020-01-17 10:20:00,25.98,26.04,25.93,25.98,64777.0,19.141,19.1852,19.1042,19.141,64777.0
2020-01-17 10:25:00,25.98,26.04,25.96,25.96,25279.0,19.141,19.1852,19.1263,19.1263,25279.0
2020-01-17 10:30:00,25.97,26.02,25.96,26.01,108695.0,19.1336,19.1705,19.1263,19.1631,108695.0
2020-01-17 10:35:00,26.01,26.01,25.91,25.92,51958.0,19.1631,19.1631,19.0894,19.0968,51958.0
2020-01-17 10:40:00,25.92,25.95,25.89,25.91,46734.0,19.0968,19.1189,19.0747,19.0894,46734.0
2020-01-17 10:45:00,25.91,26.0,25.9,25.96,83882.0,19.0894,19.1557,19.0821,19.1263,83882.0
2020-01-17 10:50:00,25.96,26.01,25.96,25.98,72786.0,19.1263,19.1631,19.1263,19.141,72786.0
2020-01-17 10:55:00,25.98,26.06,25.95,26.06,65166.0,19.141,19.1999,19.1189,19.1999,65166.0
2020-01-17 11:00:00,26.06,26.12,26.04,26.12,48059.0,19.1999,19.2442,19.1852,19.2442,48059.0
2020-01-17 11:05:00,26.11,26.16,26.09,26.14,34101.0,19.2368,19.2736,19.222,19.2589,34101.0
2020-01-17 11:10:00,26.13,26.16,26.08,26.11,43716.0,19.2515,19.2736,19.2147,19.2368,43716.0
2020-01-17 11:15:00,26.12,26.13,26.05,26.05,37226.0,19.2442,19.2515,19.1926,19.1926,37226.0
2020-01-17 11:20:00,26.05,26.06,25.97,25.98,32934.0,19.1926,19.1999,19.1336,19.141,32934.0
2020-01-17 11:25:00,25.97,26.02,25.96,26.0,55462.0,19.1336,19.1705,19.1263,19.1557,55462.0
2020-01-17 11:30:00,25.99,26.02,25.95,26.0,50507.0,19.1484,19.1705,19.1189,19.1557,50507.0
2020-01-17 11:35:00,26.0,26.04,25.99,26.01,38382.0,19.1557,19.1852,19.1484,19.1631,38382.0
2020-01-17 11:40:00,26.0,26.06,26.0,26.04,35345.0,19.1557,19.1999,19.1557,19.1852,35345.0
2020-01-17 11:45:00,26.05,26.09,26.03,26.09,19538.0,19.1926,19.222,19.1778,19.222,19538.0
2020-01-17 11:50:00,26.1,26.11,26.05,26.1,25944.0,19.2294,19.2368,19.1926,19.2294,25944.0
2020-01-17 11:55:00,26.09,26.11,26.09,26.09,23050.0,19.222,19.2368,19.222,19.222,23050.0
2020-01-17 12:00:00,26.09,26.1,26.05,26.08,21140.0,19.222,19.2294,19.1926,19.2147,21140.0
2020-01-17 12:05:00,26.08,26.1,26.06,26.08,27801.0,19.2147,19.2294,19.1999,19.2147,27801.0
2020-01-17 12:10:00,26.08,26.09,26.01,26.02,38415.0,19.2147,19.222,19.1631,19.1705,38415.0
2020-01-17 12:15:00,26.02,26.07,26.0,26.04,28283.0,19.1705,19.2073,19.1557,19.1852,28283.0
2020-01-17 12:20:00,26.04,26.05,26.01,26.04,21418.0,19.1852,19.1926,19.1631,19.1852,21418.0
2020-01-17 12:25:00,26.03,26.04,25.99,26.02,13482.0,19.1778,19.1852,19.1484,19.1705,13482.0
2020-01-17 12:30:00,26.02,26.02,25.98,25.99,44500.0,19.1705,19.1705,19.141,19.1484,44500.0
2020-01-17 12:35:00,26.0,26.02,25.99,26.01,35900.0,19.1557,19.1705,19.1484,19.1631,35900.0
2020-01-17 12:40:00,26.0,26.03,25.97,26.02,41248.0,19.1557,19.1778,19.1336,19.1705,41248.0
2020-01-17 12:45:00,26.02,26.05,25.99,26.0,33307.0,19.1705,19.1926,19.1484,19.1557,33307.0
2020-01-17 12:50:00,26.0,26.04,25.98,26.01,31284.0,19.1557,19.1852,19.141,19.1631,31284.0
2020-01-17 12:55:00,26.0,26.02,25.98,26.0,67195.0,19.1557,19.1705,19.141,19.1557,67195.0
2020-01-17 13:00:00,25.99,25.99,25.94,25.95,22429.0,19.1484,19.1484,19.1115,19.1189,22429.0
2020-01-17 13:05:00,25.95,25.96,25.93,25.94,50177.0,19.1189,19.1263,19.1042,19.1115,50177.0
2020-01-17 13:10:00,25.95,25.99,25.94,25.99,56965.0,19.1189,19.1484,19.1115,19.1484,56965.0
2020-01-17 13:15:00,25.99,26.0,25.94,25.95,73057.0,19.1484,19.1557,19.1115,19.1189,73057.0
2020-01-17 13:20:00,25.95,25.95,25.9,25.94,28801.0,19.1189,19.1189,19.0821,19.1115,28801.0
2020-01-17 13:25:00,25.93,25.95,25.9,25.95,36262.0,19.1042,19.1189,19.0821,19.1189,36262.0
2020-01-17 13:30:00,25.95,26.01,25.95,26.01,32389.0,19.1189,19.1631,19.1189,19.1631,32389.0
2020-01-17 13:35:00,26.01,26.01,25.97,26.0,37724.0,19.1631,19.1631,19.1336,19.1557,37724.0
2020-01-17 13:40:00,26.0,26.01,25.98,26.0,37671.0,19.1557,19.1631,19.141,19.1557,37671.0
2020-01-17 13:45:00,26.0,26.01,25.97,25.98,25462.0,19.1557,19.1631,19.1336,19.141,25462.0
2020-01-17 13:50:00,25.99,26.0,25.96,25.98,39842.0,19.1484,19.1557,19.1263,19.141,39842.0
2020-01-17 13:55:00,25.98,26.0,25.93,25.94,33901.0,19.141,19.1557,19.1042,19.1115,33901.0
2020-01-17 14:00:00,25.94,25.94,25.88,25.9,29185.0,19.1115,19.1115,19.0673,19.0821,29185.0
2020-01-17 14:05:00,25.89,25.9,25.81,25.81,31089.0,19.0747,19.0821,19.0158,19.0158,31089.0
2020-01-17 14:10:00,25.81,25.82,25.78,25.78,44555.0,19.0158,19.0231,18.9937,18.9937,44555.0
2020-01-17 14:15:00,25.78,25.81,25.78,25.8,43767.0,18.9937,19.0158,18.9937,19.0084,43767.0
2020-01-17 14:20:00,25.8,25.81,25.78,25.8,40686.0,19.0084,19.0158,18.9937,19.0084,40686.0
2020-01-17 14:25:00,25.8,25.81,25.75,25.76,67499.0,19.0084,19.0158,18.9716,18.9789,67499.0
2020-01-17 14:30:00,25.77,25.8,25.75,25.79,47758.0,18.9863,19.0084,18.9716,19.001,47758.0
2020-01-17 14:35:00,25.79,25.79,25.75,25.76,70902.0,19.001,19.001,18.9716,18.9789,70902.0
2020-01-17 14:40:00,25.76,25.76,25.72,25.74,64529.0,18.9789,18.9789,18.9494,18.9642,64529.0
2020-01-17 14:45:00,25.74,25.76,25.73,25.75,44045.0,18.9642,18.9789,18.9568,18.9716,44045.0
2020-01-17 14:50:00,25.74,25.83,25.73,25.82,51772.0,18.9642,19.0305,18.9568,19.0231,51772.0
2020-01-17 14:55:00,25.82,25.83,25.78,25.8,152493.0,19.0231,19.0305,18.9937,19.0084,152493.0
2020-01-17 15:00:00,25.8,25.86,25.79,25.85,47258.0,19.0084,19.0526,19.001,19.0452,47258.0
2020-01-17 15:05:00,25.86,25.86,25.81,25.84,47541.0,19.0526,19.0526,19.0158,19.0379,47541.0
2020-01-17 15:10:00,25.84,25.86,25.82,25.86,39092.0,19.0379,19.0526,19.0231,19.0526,39092.0
2020-01-17 15:15:00,25.85,25.87,25.83,25.84,77371.0,19.0452,19.06,19.0305,19.0379,77371.0
2020-01-17 15:20:00,25.84,25.89,25.83,25.88,50324.0,19.0379,19.0747,19.0305,19.0673,50324.0
2020-01-17 15:25:00,25.87,25.88,25.84,25.88,39603.0,19.06,19.0673,19.0379,19.0673,39603.0
2020-01-17 15:30:00,25.88,25.91,25.87,25.88,80906.0,19.0673,19.0894,19.06,19.0673,80906.0
2020-01-17 15:35:00,25.88,25.91,25.87,25.89,60096.0,19.0673,19.0894,19.06,19.0747,60096.0
2020-01-17 15:40:00,25.89,25.91,25.88,25.89,91016.0,19.0747,19.0894,19.0673,19.0747,91016.0
2020-01-17 15:45:00,25.89,25.89,25.85,25.85,152172.0,19.0747,19.0747,19.0452,19.0452,152172.0
2020-01-17 15:50:00,25.86,25.9,25.84,25.89,266480.0,19.0526,19.0821,19.0379,19.0747,266480.0
2020-01-17 15:55:00,25.89,25.9,25.83,25.84,445055.0,19.0747,19.0821,19.0305,19.0379,445055.0
2020-01-21 09:30:00,25.65,25.67,25.53,25.67,113646.0,18.8979,18.9126,18.8095,18.9126,113646.0
2020-01-21 09:35:00,25.67,25.77,25.62,25.73,64312.0,18.9126,18.9863,18.8758,18.9568,64312.0
2020-01-21 09:40:00,25.73,25.75,25.59,25.59,36850.0,18.9568,18.9716,18.8537,18.8537,36850.0
2020-01-21 09:45:00,25.57,25.64,25.53,25.56,51422.0,18.8389,18.8905,18.8095,18.8316,51422.0
2020-01-21 09:50:00,25.56,25.61,25.48,25.5,73971.0,18.8316,18.8684,18.7726,18.7874,73971.0
2020-01-21 09:55:00,25.5,25.54,25.33,25.34,81043.0,18.7874,18.8168,18.6621,18.6695,81043.0
2020-01-21 10:00:00,25.35,25.46,25.28,25.44,58031.0,18.6768,18.7579,18.6253,18.7432,58031.0
2020-01-21 10:05:00,25.43,25.59,25.43,25.57,32939.0,18.7358,18.8537,18.7358,18.8389,32939.0
2020-01-21 10:10:00,25.58,25.63,25.57,25.63,38236.0,18.8463,18.8831,18.8389,18.8831,38236.0
2020-01-21 10:15:00,25.61,25.64,25.55,25.59,43827.0,18.8684,18.8905,18.8242,18.8537,43827.0
2020-01-21 10:20:00,25.59,25.68,25.57,25.6,44199.0,18.8537,18.92,18.8389,18.861,44199.0
2020-01-21 10:25:00,25.6,25.61,25.55,25.59,66479.0,18.861,18.8684,18.8242,18.8537,66479.0
2020-01-21 10:30:00,25.59,25.64,25.59,25.6,20133.0,18.8537,18.8905,18.8537,18.861,20133.0
2020-01-21 10:35:00,25.6,25.63,25.57,25.59,26717.0,18.861,18.8831,18.8389,18.8537,26717.0
2020-01-21 10:40:00,25.59,25.63,25.56,25.57,18759.0,18.8537,18.8831,18.8316,18.8389,18759.0
2020-01-21 10:45:00,25.57,25.61,25.56,25.59,26044.0,18.8389,18.8684,18.8316,18.8537,26044.0
2020-01-21 10:50:00,25.59,25.7,25.59,25.68,17932.0,18.8537,18.9347,18.8537,18.92,17932.0
2020-01-21 10:55:00,25.67,25.71,25.66,25.69,27120.0,18.9126,18.9421,18.9052,18.9273,27120.0
2020-01-21 11:00:00,25.7,25.76,25.69,25.7,28834.0,18.9347,18.9789,18.9273,18.9347,28834.0
2020-01-21 11:05:00,25.7,25.74,25.69,25.71,22237.0,18.9347,18.9642,18.9273,18.9421,22237.0
2020-01-21 11:10:00,25.71,25.74,25.69,25.71,33993.0,18.9421,18.9642,18.9273,18.9421,33993.0
2020-01-21 11:15:00,25.71,25.73,25.67,25.7,28504.0,18.9421,18.9568,18.9126,18.9347,28504.0
2020-01-21 11:20:00,25.7,25.72,25.64,25.64,57846.0,18.9347,18.9494,18.8905,18.8905,57846.0
2020-01-21 11:25:00,25.63,25.66,25.61,25.64,26628.0,18.8831,18.9052,18.8684,18.8905,26628.0
2020-01-21 11:30:00,25.64,25.65,25.58,25.59,28341.0,18.8905,18.8979,18.8463,18.8537,28341.0
2020-01-21 11:35:00,25.58,25.61,25.55,25.6,25532.0,18.8463,18.8684,18.8242,18.861,25532.0
2020-01-21 11:40:00,25.61,25.67,25.61,25.66,30387.0,18.8684,18.9126,18.8684,18.9052,30387.0
2020-01-21 11:45:00,25.67,25.74,25.66,25.73,34453.0,18.9126,18.9642,18.9052,18.9568,34453.0
2020-01-21 11:50:00,25.72,25.76,25.71,25.74,31878.0,18.9494,18.9789,18.9421,18.9642,31878.0
2020-01-21 11:55:00,25.74,25.77,25.7,25.71,17842.0,18.9642,18.9863,18.9347,18.9421,17842.0
2020-01-21 12:00:00,25.71,25.71,25.63,25.64,24479.0,18.9421,18.9421,18.8831,18.8905,24479.0
2020-01-21 12:05:00,25.65,25.67,25.62,25.64,30680.0,18.8979,18.9126,18.8758,18.8905,30680.0
2020-01-21 12:10:00,25.63,25.64,25.57,25.6,19408.0,18.8831,18.8905,18.8389,18.861,19408.0
2020-01-21 12:15:00,25.61,25.61,25.58,25.59,10849.0,18.8684,18.8684,18.8463,18.8537,10849.0
2020-01-21 12:20:00,25.59,25.61,25.58,25.59,27941.0,18.8537,18.8684,18.8463,18.8537,27941.0
2020-01-21 12:25:00,25.59,25.62,25.58,25.58,26516.0,18.8537,18.8758,18.8463,18.8463,26516.0
2020-01-21 12:30:00,25.59,25.64,25.58,25.63,24475.0,18.8537,18.8905,18.8463,18.8831,24475.0
2020-01-21 12:35:00,25.63,25.63,25.57,25.57,17742.0,18.8831,18.8831,18.8389,18.8389,17742.0
2020-01-21 12:40:00,25.57,25.57,25.51,25.51,33946.0,18.8389,18.8389,18.7947,18.7947,33946.0
2020-01-21 12:45:00,25.52,25.53,25.48,25.52,19102.0,18.8021,18.8095,18.7726,18.8021,19102.0
2020-01-21 12:50:00,25.52,25.54,25.49,25.51,19622.0,18.8021,18.8168,18.78,18.7947,19622.0
2020-01-21 12:55:00,25.51,25.54,25.5,25.51,18931.0,18.7947,18.8168,18.7874,18.7947,18931.0
2020-01-21 13:00:00,25.51,25.53,25.49,25.5,24719.0,18.7947,18.8095,18.78,18.7874,24719.0
2020-01-21 13:05:00,25.5,25.52,25.49,25.51,12627.0,18.7874,18.8021,18.78,18.7947,12627.0
2020-01-21 13:10:00,25.51,25.52,25.49,25.51,16758.0,18.7947,18.8021,18.78,18.7947,16758.0
2020-01-21 13:15:00,25.51,25.51,25.43,25.45,27992.0,18.7947,18.7947,18.7358,18.7505,27992.0
2020-01-21 13:20:00,25.44,25.44,25.39,25.43,22103.0,18.7432,18.7432,18.7063,18.7358,22103.0
2020-01-21 13:25:00,25.43,25.43,25.38,25.4,17179.0,18.7358,18.7358,18.6989,18.7137,17179.0
2020-01-21 13:30:00,25.39,25.41,25.35,25.35,16695.0,18.7063,18.7211,18.6768,18.6768,16695.0
2020-01-21 13:35:00,25.35,25.36,25.33,25.35,24196.0,18.6768,18.6842,18.6621,18.6768,24196.0
2020-01-21 13:40:00,25.35,25.35,25.31,25.33,20816.0,18.6768,18.6768,18.6474,18.6621,20816.0
2020-01-21 13:45:00,25.33,25.34,25.31,25.33,29278.0,18.6621,18.6695,18.6474,18.6621,29278.0
2020-01-21 13:50:00,25.33,25.33,25.25,25.26,23327.0,18.6621,18.6621,18.6032,18.6105,23327.0
2020-01-21 13:55:00,25.25,25.27,25.23,25.26,19997.0,18.6032,18.6179,18.5884,18.6105,19997.0
2020-01-21 14:00:00,25.25,25.28,25.24,25.26,20883.0,18.6032,18.6253,18.5958,18.6105,20883.0
2020-01-21 14:05:00,25.26,25.27,25.19,25.21,22969.0,18.6105,18.6179,18.559,18.5737,22969.0
2020-01-21 14:10:00,25.22,25.25,25.2,25.2,24478.0,18.5811,18.6032,18.5663,18.5663,24478.0
2020-01-21 14:15:00,25.2,25.23,25.18,25.21,14936.0,18.5663,18.5884,18.5516,18.5737,14936.0
2020-01-21 14:20:00,25.2,25.21,25.18,25.19,13106.0,18.5663,18.5737,18.5516,18.559,13106.0
2020-01-21 14:25:00,25.18,25.23,25.17,25.22,35201.0,18.5516,18.5884,18.5442,18.5811,35201.0
2020-01-21 14:30:00,25.21,25.22,25.16,25.16,70648.0,18.5737,18.5811,18.5369,18.5369,70648.0
2020-01-21 14:35:00,25.17,25.22,25.15,25.2,61057.0,18.5442,18.5811,18.5295,18.5663,61057.0
2020-01-21 14:40:00,25.21,25.22,25.19,25.2,30196.0,18.5737,18.5811,18.559,18.5663,30196.0
2020-01-21 14:45:00,25.2,25.21,25.17,25.2,64626.0,18.5663,18.5737,18.5442,18.5663,64626.0
2020-01-21 14:50:00,25.2,25.21,25.17,25.19,55534.0,18.5663,18.5737,18.5442,18.559,55534.0
2020-01-21 14:55:00,25.19,25.2,25.17,25.19,69521.0,18.559,18.5663,18.5442,18.559,69521.0
2020-01-21 15:00:00,25.19,25.22,25.16,25.21,115394.0,18.559,18.5811,18.5369,18.5737,115394.0
2020-01-21 15:05:00,25.21,25.22,25.16,25.17,67204.0,18.5737,18.5811,18.5369,18.5442,67204.0
2020-01-21 15:10:00,25.18,25.2,25.16,25.19,41949.0,18.5516,18.5663,18.5369,18.559,41949.0
2020-01-21 15:15:00,25.19,25.21,25.17,25.2,39057.0,18.559,18.5737,18.5442,18.5663,39057.0
2020-01-21 15:20:00,25.2,25.2,25.13,25.14,70558.0,18.5663,18.5663,18.5148,18.5221,70558.0
2020-01-21 15:25:00,25.13,25.15,25.11,25.11,51058.0,18.5148,18.5295,18.5,18.5,51058.0
2020-01-21 15:30:00,25.12,25.13,25.07,25.08,86833.0,18.5074,18.5148,18.4706,18.4779,86833.0
2020-01-21 15:35:00,25.08,25.11,25.05,25.09,58821.0,18.4779,18.5,18.4558,18.4853,58821.0
2020-01-21 15:40:00,25.08,25.09,25.06,25.07,55746.0,18.4779,18.4853,18.4632,18.4706,55746.0
2020-01-21 15:45:00,25.08,25.11,25.06,25.07,82997.0,18.4779,18.5,18.4632,18.4706,82997.0
2020-01-21 15:50:00,25.07,25.1,25.06,25.09,159042.0,18.4706,18.4927,18.4632,18.4853,159042.0
2020-01-21 15:55:00,25.09,25.12,24.98,24.99,717303.0,18.4853,18.5074,18.4042,18.4116,717303.0
2020-01-22 09:30:00,24.74,24.78,24.57,24.57,103173.0,18.2274,18.2569,18.1022,18.1022,103173.0
2020-01-22 09:35:00,24.57,24.58,24.45,24.49,342465.0,18.1022,18.1095,18.0138,18.0432,342465.0
2020-01-22 09:40:00,24.47,24.54,24.42,24.49,63751.0,18.0285,18.0801,17.9917,18.0432,63751.0
2020-01-22 09:45:00,24.5,24.53,24.41,24.42,113537.0,18.0506,18.0727,17.9843,17.9917,113537.0
2020-01-22 09:50:00,24.42,24.5,24.36,24.5,91456.0,17.9917,18.0506,17.9475,18.0506,91456.0
2020-01-22 09:55:00,24.5,24.6,24.49,24.55,151473.0,18.0506,18.1243,18.0432,18.0874,151473.0
2020-01-22 10:00:00,24.55,24.56,24.41,24.46,75540.0,18.0874,18.0948,17.9843,18.0211,75540.0
2020-01-22 10:05:00,24.46,24.49,24.44,24.46,181533.0,18.0211,18.0432,18.0064,18.0211,181533.0
2020-01-22 10:10:00,24.46,24.49,24.44,24.47,93938.0,18.0211,18.0432,18.0064,18.0285,93938.0
2020-01-22 10:15:00,24.47,24.56,24.46,24.54,47846.0,18.0285,18.0948,18.0211,18.0801,47846.0
2020-01-22 10:20:00,24.53,24.54,24.45,24.47,191590.0,18.0727,18.0801,18.0138,18.0285,191590.0
2020-01-22 10:25:00,24.47,24.48,24.44,24.46,47220.0,18.0285,18.0359,18.0064,18.0211,47220.0
2020-01-22 10:30:00,24.46,24.52,24.44,24.5,79114.0,18.0211,18.0653,18.0064,18.0506,79114.0
2020-01-22 10:35:00,24.48,24.61,24.4,24.57,116655.0,18.0359,18.1316,17.9769,18.1022,116655.0
2020-01-22 10:40:00,24.57,24.66,24.57,24.61,186654.0,18.1022,18.1685,18.1022,18.1316,186654.0
2020-01-22 10:45:00,24.6,24.65,24.58,24.62,148841.0,18.1243,18.1611,18.1095,18.139,148841.0
2020-01-22 10:50:00,24.61,24.74,24.59,24.74,46493.0,18.1316,18.2274,18.1169,18.2274,46493.0
2020-01-22 10:55:00,24.73,24.74,24.64,24.64,23316.0,18.2201,18.2274,18.1537,18.1537,23316.0
2020-01-22 11:00:00,24.64,24.64,24.54,24.57,15957.0,18.1537,18.1537,18.0801,18.1022,15957.0
2020-01-22 11:05:00,24.58,24.58,24.52,24.55,17752.0,18.1095,18.1095,18.0653,18.0874,17752.0
2020-01-22 11:10:00,24.55,24.57,24.5,24.51,13457.0,18.0874,18.1022,18.0506,18.058,13457.0
2020-01-22 11:15:00,24.51,24.63,24.5,24.6,81697.0,18.058,18.1464,18.0506,18.1243,81697.0
2020-01-22 11:20:00,24.59,24.62,24.59,24.6,70422.0,18.1169,18.139,18.1169,18.1243,70422.0
2020-01-22 11:25:00,24.6,24.63,24.59,24.62,43809.0,18.1243,18.1464,18.1169,18.139,43809.0
2020-01-22 11:30:00,24.63,24.74,24.62,24.74,120965.0,18.1464,18.2274,18.139,18.2274,120965.0
2020-01-22 11:35:00,24.74,24.85,24.74,24.76,267098.0,18.2274,18.3085,18.2274,18.2422,267098.0
2020-01-22 11:40:00,24.77,24.79,24.74,24.75,58849.0,18.2495,18.2643,18.2274,18.2348,58849.0
2020-01-22 11:45:00,24.75,24.78,24.71,24.73,56388.0,18.2348,18.2569,18.2053,18.2201,56388.0
2020-01-22 11:50:00,24.72,24.76,24.69,24.7,34178.0,18.2127,18.2422,18.1906,18.198,34178.0
2020-01-22 11:55:00,24.7,24.7,24.62,24.63,40193.0,18.198,18.198,18.139,18.1464,40193.0
2020-01-22 12:00:00,24.62,24.65,24.59,24.59,35805.0,18.139,18.1611,18.1169,18.1169,35805.0
2020-01-22 12:05:00,24.6,24.61,24.56,24.58,96562.0,18.1243,18.1316,18.0948,18.1095,96562.0
2020-01-22 12:10:00,24.59,24.62,24.54,24.55,37014.0,18.1169,18.139,18.0801,18.0874,37014.0
2020-01-22 12:15:00,24.54,24.56,24.48,24.49,40116.0,18.0801,18.0948,18.0359,18.0432,40116.0
2020-01-22 12:20:00,24.5,24.52,24.46,24.46,67453.0,18.0506,18.0653,18.0211,18.0211,67453.0
2020-01-22 12:25:00,24.47,24.48,24.42,24.43,30775.0,18.0285,18.0359,17.9917,17.999,30775.0
2020-01-22 12:30:00,24.43,24.45,24.4,24.44,29580.0,17.999,18.0138,17.9769,18.0064,29580.0
2020-01-22 12:35:00,24.43,24.44,24.37,24.42,48238.0,17.999,18.0064,17.9548,17.9917,48238.0
2020-01-22 12:40:00,24.42,24.43,24.38,24.39,10352.0,17.9917,17.999,17.9622,17.9696,10352.0
2020-01-22 12:45:00,24.39,24.41,24.38,24.4,29997.0,17.9696,17.9843,17.9622,17.9769,29997.0
2020-01-22 12:50:00,24.4,24.4,24.27,24.28,89352.0,17.9769,17.9769,17.8811,17.8885,89352.0
2020-01-22 12:55:00,24.28,24.3,24.23,24.28,33571.0,17.8885,17.9032,17.8517,17.8885,33571.0
2020-01-22 13:00:00,24.27,24.27,24.23,24.26,19387.0,17.8811,17.8811,17.8517,17.8738,19387.0
2020-01-22 13:05:00,24.26,24.34,24.25,24.34,25719.0,17.8738,17.9327,17.8664,17.9327,25719.0
2020-01-22 13:10:00,24.34,24.36,24.32,24.34,17821.0,17.9327,17.9475,17.918,17.9327,17821.0
2020-01-22 13:15:00,24.35,24.35,24.31,24.33,22271.0,17.9401,17.9401,17.9106,17.9254,22271.0
2020-01-22 13:20:00,24.32,24.33,24.24,24.31,95571.0,17.918,17.9254,17.859,17.9106,95571.0
2020-01-22 13:25:00,24.3,24.33,24.28,24.28,30232.0,17.9032,17.9254,17.8885,17.8885,30232.0
2020-01-22 13:30:00,24.29,24.33,24.28,24.32,12121.0,17.8959,17.9254,17.8885,17.918,12121.0
2020-01-22 13:35:00,24.31,24.4,24.3,24.38,26107.0,17.9106,17.9769,17.9032,17.9622,26107.0
2020-01-22 13:40:00,24.39,24.4,24.36,24.36,47495.0,17.9696,17.9769,17.9475,17.9475,47495.0
2020-01-22 13:45:00,24.35,24.36,24.33,24.35,14876.0,17.9401,17.9475,17.9254,17.9401,14876.0
2020-01-22 13:50:00,24.34,24.37,24.32,24.36,19380.0,17.9327,17.9548,17.918,17.9475,19380.0
2020-01-22 13:55:00,24.36,24.38,24.35,24.36,11541.0,17.9475,17.9622,17.9401,17.9475,11541.0
2020-01-22 14:00:00,24.36,24.36,24.32,24.34,26697.0,17.9475,17.9475,17.918,17.9327,26697.0
2020-01-22 14:05:00,24.34,24.36,24.32,24.35,27286.0,17.9327,17.9475,17.918,17.9401,27286.0
2020-01-22 14:10:00,24.35,24.36,24.31,24.32,31884.0,17.9401,17.9475,17.9106,17.918,31884.0
2020-01-22 14:15:00,24.31,24.32,24.27,24.29,21257.0,17.9106,17.918,17.8811,17.8959,21257.0
2020-01-22 14:20:00,24.29,24.3,24.27,24.3,19010.0,17.8959,17.9032,17.8811,17.9032,19010.0
2020-01-22 14:25:00,24.3,24.33,24.27,24.32,35465.0,17.9032,17.9254,17.8811,17.918,35465.0
2020-01-22 14:30:00,24.32,24.33,24.29,24.29,57227.0,17.918,17.9254,17.8959,17.8959,57227.0
2020-01-22 14:35:00,24.29,24.29,24.2,24.22,84529.0,17.8959,17.8959,17.8296,17.8443,84529.0
2020-01-22 14:40:00,24.22,24.22,24.18,24.19,53393.0,17.8443,17.8443,17.8148,17.8222,53393.0
2020-01-22 14:45:00,24.19,24.25,24.19,24.24,27337.0,17.8222,17.8664,17.8222,17.859,27337.0
2020-01-22 14:50:00,24.24,24.26,24.23,24.25,24424.0,17.859,17.8738,17.8517,17.8664,24424.0
2020-01-22 14:55:00,24.25,24.27,24.22,24.23,25482.0,17.8664,17.8811,17.8443,17.8517,25482.0
2020-01-22 15:00:00,24.23,24.24,24.2,24.23,29176.0,17.8517,17.859,17.8296,17.8517,29176.0
2020-01-22 15:05:00,24.22,24.25,24.22,24.25,19658.0,17.8443,17.8664,17.8443,17.8664,19658.0
2020-01-22 15:10:00,24.25,24.27,24.24,24.26,16914.0,17.8664,17.8811,17.859,17.8738,16914.0
2020-01-22 15:15:00,24.26,24.27,24.23,24.26,32614.0,17.8738,17.8811,17.8517,17.8738,32614.0
2020-01-22 15:20:00,24.26,24.26,24.23,24.23,37404.0,17.8738,17.8738,17.8517,17.8517,37404.0
2020-01-22 15:25:00,24.23,24.28,24.23,24.28,41258.0,17.8517,17.8885,17.8517,17.8885,41258.0
2020-01-22 15:30:00,24.28,24.33,24.27,24.31,69239.0,17.8885,17.9254,17.8811,17.9106,69239.0
2020-01-22 15:35:00,24.3,24.32,24.26,24.29,82408.0,17.9032,17.918,17.8738,17.8959,82408.0
2020-01-22 15:40:00,24.29,24.3,24.24,24.25,86957.0,17.8959,17.9032,17.859,17.8664,86957.0
2020-01-22 15:45:00,24.26,24.3,24.25,24.28,153242.0,17.8738,17.9032,17.8664,17.8885,153242.0
2020-01-22 15:50:00,24.28,24.28,24.2,24.21,236413.0,17.8885,17.8885,17.8296,17.8369,236413.0
2020-01-22 15:55:00,24.21,24.31,24.2,24.29,533751.0,17.8369,17.9106,17.8296,17.8959,533751.0
2020-01-23 09:30:00,24.04,24.07,23.93,23.98,204651.0,17.7117,17.7338,17.6306,17.6675,204651.0
2020-01-23 09:35:00,23.97,24.02,23.71,23.74,87635.0,17.6601,17.697,17.4686,17.4907,87635.0
2020-01-23 09:40:00,23.75,23.81,23.69,23.72,81871.0,17.498,17.5422,17.4538,17.4759,81871.0
2020-01-23 09:45:00,23.71,23.71,23.6,23.68,46708.0,17.4686,17.4686,17.3875,17.4465,46708.0
2020-01-23 09:50:00,23.68,23.81,23.65,23.8,35242.0,17.4465,17.5422,17.4244,17.5349,35242.0
2020-01-23 09:55:00,23.8,23.93,23.79,23.93,57582.0,17.5349,17.6306,17.5275,17.6306,57582.0
2020-01-23 10:00:00,23.93,23.94,23.8,23.84,43783.0,17.6306,17.638,17.5349,17.5643,43783.0
2020-01-23 10:05:00,23.84,23.89,23.81,23.86,68576.0,17.5643,17.6012,17.5422,17.5791,68576.0
2020-01-23 10:10:00,23.85,23.91,23.82,23.91,47446.0,17.5717,17.6159,17.5496,17.6159,47446.0
2020-01-23 10:15:00,23.91,23.93,23.81,23.89,46195.0,17.6159,17.6306,17.5422,17.6012,46195.0
2020-01-23 10:20:00,23.89,23.98,23.88,23.92,150856.0,17.6012,17.6675,17.5938,17.6233,150856.0
2020-01-23 10:25:00,23.92,23.97,23.87,23.91,30541.0,17.6233,17.6601,17.5864,17.6159,30541.0
2020-01-23 10:30:00,23.9,23.95,23.88,23.89,30462.0,17.6085,17.6454,17.5938,17.6012,30462.0
2020-01-23 10:35:00,23.89,23.92,23.85,23.85,39821.0,17.6012,17.6233,17.5717,17.5717,39821.0
2020-01-23 10:40:00,23.85,23.91,23.85,23.87,47149.0,17.5717,17.6159,17.5717,17.5864,47149.0
2020-01-23 10:45:00,23.87,23.95,23.86,23.94,29116.0,17.5864,17.6454,17.5791,17.638,29116.0
2020-01-23 10:50:00,23.95,23.98,23.93,23.95,39990.0,17.6454,17.6675,17.6306,17.6454,39990.0
2020-01-23 10:55:00,23.95,24.05,23.94,24.05,46603.0,17.6454,17.7191,17.638,17.7191,46603.0
2020-01-23 11:00:00,24.06,24.25,24.06,24.25,111079.0,17.7264,17.8664,17.7264,17.8664,111079.0
2020-01-23 11:05:00,24.26,24.28,24.2,24.21,81111.0,17.8738,17.8885,17.8296,17.8369,81111.0
2020-01-23 11:10:00,24.2,24.25,24.18,24.21,108277.0,17.8296,17.8664,17.8148,17.8369,108277.0
2020-01-23 11:15:00,24.21,24.22,24.14,24.17,86205.0,17.8369,17.8443,17.7854,17.8075,86205.0
2020-01-23 11:20:00,24.17,24.22,24.15,24.18,51642.0,17.8075,17.8443,17.7927,17.8148,51642.0
2020-01-23 11:25:00,24.18,24.31,24.18,24.28,85254.0,17.8148,17.9106,17.8148,17.8885,85254.0
2020-01-23 11:30:00,24.27,24.41,24.27,24.41,48834.0,17.8811,17.9843,17.8811,17.9843,48834.0
2020-01-23 11:35:00,24.41,24.45,24.37,24.44,48086.0,17.9843,18.0138,17.9548,18.0064,48086.0
2020-01-23 11:40:00,24.44,24.49,24.41,24.43,104262.0,18.0064,18.0432,17.9843,17.999,104262.0
2020-01-23 11:45:00,24.43,24.44,24.35,24.38,71537.0,17.999,18.0064,17.9401,17.9622,71537.0
2020-01-23 11:50:00,24.38,24.39,24.31,24.38,46387.0,17.9622,17.9696,17.9106,17.9622,46387.0
2020-01-23 11:55:00,24.38,24.4,24.35,24.35,46921.0,17.9622,17.9769,17.9401,17.9401,46921.0
2020-01-23 12:00:00,24.36,24.36,24.25,24.29,47759.0,17.9475,17.9475,17.8664,17.8959,47759.0
2020-01-23 12:05:00,24.29,24.33,24.24,24.3,31808.0,17.8959,17.9254,17.859,17.9032,31808.0
2020-01-23 12:10:00,24.31,24.33,24.29,24.32,34862.0,17.9106,17.9254,17.8959,17.918,34862.0
2020-01-23 12:15:00,24.32,24.34,24.3,24.3,18838.0,17.918,17.9327,17.9032,17.9032,18838.0
2020-01-23 12:20:00,24.3,24.33,24.24,24.27,53887.0,17.9032,17.9254,17.859,17.8811,53887.0
2020-01-23 12:25:00,24.27,24.27,24.23,24.27,32753.0,17.8811,17.8811,17.8517,17.8811,32753.0
2020-01-23 12:30:00,24.27,24.32,24.27,24.3,27892.0,17.8811,17.918,17.8811,17.9032,27892.0
2020-01-23 12:35:00,24.31,24.31,24.24,24.25,33272.0,17.9106,17.9106,17.859,17.8664,33272.0
2020-01-23 12:40:00,24.24,24.25,24.15,24.21,72458.0,17.859,17.8664,17.7927,17.8369,72458.0
2020-01-23 12:45:00,24.22,24.24,24.2,24.2,24539.0,17.8443,17.859,17.8296,17.8296,24539.0
2020-01-23 12:50:00,24.2,24.22,24.18,24.21,33576.0,17.8296,17.8443,17.8148,17.8369,33576.0
2020-01-23 12:55:00,24.21,24.22,24.19,24.21,19266.0,17.8369,17.8443,17.8222,17.8369,19266.0
2020-01-23 13:00:00,24.2,24.33,24.17,24.33,26627.0,17.8296,17.9254,17.8075,17.9254,26627.0
2020-01-23 13:05:00,24.31,24.35,24.31,24.32,29851.0,17.9106,17.9401,17.9106,17.918,29851.0
2020-01-23 13:10:00,24.32,24.32,24.24,24.25,19596.0,17.918,17.918,17.859,17.8664,19596.0
2020-01-23 13:15:00,24.24,24.3,24.23,24.3,20926.0,17.859,17.9032,17.8517,17.9032,20926.0
2020-01-23 13:20:00,24.29,24.34,24.27,24.34,38454.0,17.8959,17.9327,17.8811,17.9327,38454.0
2020-01-23 13:25:00,24.34,24.39,24.33,24.37,58189.0,17.9327,17.9696,17.9254,17.9548,58189.0
2020-01-23 13:30:00,24.37,24.4,24.33,24.38,39536.0,17.9548,17.9769,17.9254,17.9622,39536.0
2020-01-23 13:35:00,24.39,24.43,24.37,24.39,33371.0,17.9696,17.999,17.9548,17.9696,33371.0
2020-01-23 13:40:00,24.39,24.41,24.38,24.4,34763.0,17.9696,17.9843,17.9622,17.9769,34763.0
2020-01-23 13:45:00,24.39,24.42,24.39,24.41,25390.0,17.9696,17.9917,17.9696,17.9843,25390.0
2020-01-23 13:50:00,24.41,24.45,24.38,24.44,34662.0,17.9843,18.0138,17.9622,18.0064,34662.0
2020-01-23 13:55:00,24.44,24.52,24.43,24.52,32067.0,18.0064,18.0653,17.999,18.0653,32067.0
2020-01-23 14:00:00,24.52,24.59,24.52,24.54,54350.0,18.0653,18.1169,18.0653,18.0801,54350.0
2020-01-23 14:05:00,24.54,24.55,24.44,24.46,79359.0,18.0801,18.0874,18.0064,18.0211,79359.0
2020-01-23 14:10:00,24.47,24.48,24.44,24.46,50547.0,18.0285,18.0359,18.0064,18.0211,50547.0
2020-01-23 14:15:00,24.47,24.5,24.43,24.49,42942.0,18.0285,18.0506,17.999,18.0432,42942.0
2020-01-23 14:20:00,24.49,24.49,24.46,24.47,28017.0,18.0432,18.0432,18.0211,18.0285,28017.0
2020-01-23 14:25:00,24.48,24.48,24.43,24.46,33479.0,18.0359,18.0359,17.999,18.0211,33479.0
2020-01-23 14:30:00,24.46,24.5,24.45,24.49,52419.0,18.0211,18.0506,18.0138,18.0432,52419.0
2020-01-23 14:35:00,24.49,24.5,24.48,24.5,33069.0,18.0432,18.0506,18.0359,18.0506,33069.0
2020-01-23 14:40:00,24.5,24.51,24.47,24.48,27386.0,18.0506,18.058,18.0285,18.0359,27386.0
2020-01-23 14:45:00,24.48,24.5,24.47,24.5,26550.0,18.0359,18.0506,18.0285,18.0506,26550.0
2020-01-23 14:50:00,24.5,24.52,24.43,24.44,43154.0,18.0506,18.0653,17.999,18.0064,43154.0
2020-01-23 14:55:00,24.44,24.45,24.4,24.44,46120.0,18.0064,18.0138,17.9769,18.0064,46120.0
2020-01-23 15:00:00,24.43,24.44,24.37,24.37,42441.0,17.999,18.0064,17.9548,17.9548,42441.0
2020-01-23 15:05:00,24.38,24.43,24.38,24.39,41661.0,17.9622,17.999,17.9622,17.9696,41661.0
2020-01-23 15:10:00,24.39,24.41,24.38,24.39,35715.0,17.9696,17.9843,17.9622,17.9696,35715.0
2020-01-23 15:15:00,24.39,24.41,24.37,24.38,35784.0,17.9696,17.9843,17.9548,17.9622,35784.0
2020-01-23 15:20:00,24.38,24.41,24.38,24.39,61695.0,17.9622,17.9843,17.9622,17.9696,61695.0
2020-01-23 15:25:00,24.39,24.4,24.38,24.4,65198.0,17.9696,17.9769,17.9622,17.9769,65198.0
2020-01-23 15:30:00,24.39,24.4,24.36,24.39,141962.0,17.9696,17.9769,17.9475,17.9696,141962.0
2020-01-23 15:35:00,24.4,24.4,24.39,24.39,81328.0,17.9769,17.9769,17.9696,17.9696,81328.0
2020-01-23 15:40:00,24.4,24.46,24.39,24.45,101526.0,17.9769,18.0211,17.9696,18.0138,101526.0
2020-01-23 15:45:00,24.45,24.45,24.38,24.41,134578.0,18.0138,18.0138,17.9622,17.9843,134578.0
2020-01-23 15:50:00,24.4,24.43,24.39,24.41,173635.0,17.9769,17.999,17.9696,17.9843,173635.0
2020-01-23 15:55:00,24.41,24.48,24.38,24.39,377357.0,17.9843,18.0359,17.9622,17.9696,377357.0
2020-01-24 09:30:00,24.34,24.35,24.16,24.21,179982.0,17.9327,17.9401,17.8001,17.8369,179982.0
2020-01-24 09:35:00,24.21,24.21,24.08,24.16,77219.0,17.8369,17.8369,17.7412,17.8001,77219.0
2020-01-24 09:40:00,24.14,24.15,24.04,24.07,101517.0,17.7854,17.7927,17.7117,17.7338,101517.0
2020-01-24 09:45:00,24.07,24.12,23.97,24.09,96449.0,17.7338,17.7706,17.6601,17.7485,96449.0
2020-01-24 09:50:00,24.08,24.1,24.05,24.07,45502.0,17.7412,17.7559,17.7191,17.7338,45502.0
2020-01-24 09:55:00,24.07,24.22,24.06,24.19,154401.0,17.7338,17.8443,17.7264,17.8222,154401.0
2020-01-24 10:00:00,24.18,24.18,23.97,23.98,150240.0,17.8148,17.8148,17.6601,17.6675,150240.0
2020-01-24 10:05:00,23.97,23.97,23.81,23.88,127265.0,17.6601,17.6601,17.5422,17.5938,127265.0
2020-01-24 10:10:00,23.89,23.9,23.85,23.88,112967.0,17.6012,17.6085,17.5717,17.5938,112967.0
2020-01-24 10:15:00,23.88,23.96,23.87,23.91,68784.0,17.5938,17.6528,17.5864,17.6159,68784.0
2020-01-24 10:20:00,23.91,23.93,23.85,23.89,42437.0,17.6159,17.6306,17.5717,17.6012,42437.0
2020-01-24 10:25:00,23.89,23.9,23.84,23.85,40929.0,17.6012,17.6085,17.5643,17.5717,40929.0
2020-01-24 10:30:00,23.85,23.91,23.84,23.89,39040.0,17.5717,17.6159,17.5643,17.6012,39040.0
2020-01-24 10:35:00,23.89,23.91,23.86,23.89,111224.0,17.6012,17.6159,17.5791,17.6012,111224.0
2020-01-24 10:40:00,23.89,23.89,23.77,23.78,53764.0,17.6012,17.6012,17.5128,17.5201,53764.0
2020-01-24 10:45:00,23.78,23.79,23.74,23.76,33277.0,17.5201,17.5275,17.4907,17.5054,33277.0
2020-01-24 10:50:00,23.75,23.8,23.75,23.79,26847.0,17.498,17.5349,17.498,17.5275,26847.0
2020-01-24 10:55:00,23.8,23.87,23.76,23.87,34592.0,17.5349,17.5864,17.5054,17.5864,34592.0
2020-01-24 11:00:00,23.86,23.91,23.83,23.89,56850.0,17.5791,17.6159,17.557,17.6012,56850.0
2020-01-24 11:05:00,23.88,23.9,23.85,23.89,34827.0,17.5938,17.6085,17.5717,17.6012,34827.0
2020-01-24 11:10:00,23.89,23.92,23.88,23.89,91473.0,17.6012,17.6233,17.5938,17.6012,91473.0
2020-01-24 11:15:00,23.9,23.92,23.81,23.82,71785.0,17.6085,17.6233,17.5422,17.5496,71785.0
2020-01-24 11:20:00,23.82,23.86,23.79,23.86,65474.0,17.5496,17.5791,17.5275,17.5791,65474.0
2020-01-24 11:25:00,23.87,23.88,23.83,23.88,44143.0,17.5864,17.5938,17.557,17.5938,44143.0
2020-01-24 11:30:00,23.87,23.95,23.86,23.95,39270.0,17.5864,17.6454,17.5791,17.6454,39270.0
2020-01-24 11:35:00,23.96,24.01,23.95,23.99,36628.0,17.6528,17.6896,17.6454,17.6749,36628.0
2020-01-24 11:40:00,23.99,24.0,23.92,23.96,82895.0,17.6749,17.6822,17.6233,17.6528,82895.0
2020-01-24 11:45:00,23.96,23.97,23.93,23.95,37465.0,17.6528,17.6601,17.6306,17.6454,37465.0
2020-01-24 11:50:00,23.94,23.99,23.91,23.99,57491.0,17.638,17.6749,17.6159,17.6749,57491.0
2020-01-24 11:55:00,23.98,24.01,23.94,23.95,36864.0,17.6675,17.6896,17.638,17.6454,36864.0
2020-01-24 12:00:00,23.95,23.98,23.94,23.97,49164.0,17.6454,17.6675,17.638,17.6601,49164.0
2020-01-24 12:05:00,23.96,23.97,23.92,23.93,79220.0,17.6528,17.6601,17.6233,17.6306,79220.0
2020-01-24 12:10:00,23.93,23.94,23.89,23.91,34325.0,17.6306,17.638,17.6012,17.6159,34325.0
2020-01-24 12:15:00,23.9,23.92,23.82,23.85,57966.0,17.6085,17.6233,17.5496,17.5717,57966.0
2020-01-24 12:20:00,23.85,23.88,23.82,23.86,23290.0,17.5717,17.5938,17.5496,17.5791,23290.0
2020-01-24 12:25:00,23.86,23.87,23.84,23.86,28932.0,17.5791,17.5864,17.5643,17.5791,28932.0
2020-01-24 12:30:00,23.86,23.93,23.86,23.93,25442.0,17.5791,17.6306,17.5791,17.6306,25442.0
2020-01-24 12:35:00,23.93,23.95,23.91,23.95,32654.0,17.6306,17.6454,17.6159,17.6454,32654.0
2020-01-24 12:40:00,23.95,23.99,23.94,23.98,34324.0,17.6454,17.6749,17.638,17.6675,34324.0
2020-01-24 12:45:00,23.97,23.99,23.93,23.98,39285.0,17.6601,17.6749,17.6306,17.6675,39285.0
2020-01-24 12:50:00,23.98,23.98,23.93,23.95,28278.0,17.6675,17.6675,17.6306,17.6454,28278.0
2020-01-24 12:55:00,23.94,23.95,23.91,23.95,18563.0,17.638,17.6454,17.6159,17.6454,18563.0
2020-01-24 13:00:00,23.94,23.94,23.89,23.91,28116.0,17.638,17.638,17.6012,17.6159,28116.0
2020-01-24 13:05:00,23.92,23.94,23.9,23.91,34652.0,17.6233,17.638,17.6085,17.6159,34652.0
2020-01-24 13:10:00,23.92,23.92,23.87,23.88,20853.0,17.6233,17.6233,17.5864,17.5938,20853.0
2020-01-24 13:15:00,23.88,23.9,23.83,23.83,34198.0,17.5938,17.6085,17.557,17.557,34198.0
2020-01-24 13:20:00,23.83,23.83,23.78,23.79,64580.0,17.557,17.557,17.5201,17.5275,64580.0
2020-01-24 13:25:00,23.79,23.79,23.72,23.73,57476.0,17.5275,17.5275,17.4759,17.4833,57476.0
2020-01-24 13:30:00,23.72,23.76,23.72,23.76,34189.0,17.4759,17.5054,17.4759,17.5054,34189.0
2020-01-24 13:35:00,23.76,23.78,23.73,23.78,35626.0,17.5054,17.5201,17.4833,17.5201,35626.0
2020-01-24 13:40:00,23.77,23.78,23.72,23.77,54990.0,17.5128,17.5201,17.4759,17.5128,54990.0
2020-01-24 13:45:00,23.76,23.78,23.72,23.73,36037.0,17.5054,17.5201,17.4759,17.4833,36037.0
2020-01-24 13:50:00,23.73,23.77,23.72,23.76,33124.0,17.4833,17.5128,17.4759,17.5054,33124.0
2020-01-24 13:55:00,23.75,23.76,23.69,23.7,47679.0,17.498,17.5054,17.4538,17.4612,47679.0
2020-01-24 14:00:00,23.69,23.69,23.62,23.64,60153.0,17.4538,17.4538,17.4023,17.417,60153.0
2020-01-24 14:05:00,23.63,23.66,23.59,23.63,43187.0,17.4096,17.4317,17.3802,17.4096,43187.0
2020-01-24 14:10:00,23.63,23.63,23.57,23.59,45778.0,17.4096,17.4096,17.3654,17.3802,45778.0
2020-01-24 14:15:00,23.59,23.63,23.56,23.63,34865.0,17.3802,17.4096,17.358,17.4096,34865.0
2020-01-24 14:20:00,23.63,23.64,23.6,23.62,25359.0,17.4096,17.417,17.3875,17.4023,25359.0
2020-01-24 14:25:00,23.63,23.71,23.63,23.68,34287.0,17.4096,17.4686,17.4096,17.4465,34287.0
2020-01-24 14:30:00,23.68,23.73,23.67,23.73,48317.0,17.4465,17.4833,17.4391,17.4833,48317.0
2020-01-24 14:35:00,23.73,23.76,23.67,23.71,45142.0,17.4833,17.5054,17.4391,17.4686,45142.0
2020-01-24 14:40:00,23.7,23.71,23.64,23.69,42735.0,17.4612,17.4686,17.417,17.4538,42735.0
2020-01-24 14:45:00,23.69,23.7,23.65,23.67,34471.0,17.4538,17.4612,17.4244,17.4391,34471.0
2020-01-24 14:50:00,23.66,23.73,23.66,23.73,62783.0,17.4317,17.4833,17.4317,17.4833,62783.0
2020-01-24 14:55:00,23.73,23.82,23.72,23.81,69276.0,17.4833,17.5496,17.4759,17.5422,69276.0
2020-01-24 15:00:00,23.82,23.83,23.77,23.81,48809.0,17.5496,17.557,17.5128,17.5422,48809.0
2020-01-24 15:05:00,23.82,23.84,23.8,23.81,29176.0,17.5496,17.5643,17.5349,17.5422,29176.0
2020-01-24 15:10:00,23.82,23.9,23.82,23.89,41197.0,17.5496,17.6085,17.5496,17.6012,41197.0
2020-01-24 15:15:00,23.88,23.89,23.81,23.86,45891.0,17.5938,17.6012,17.5422,17.5791,45891.0
2020-01-24 15:20:00,23.85,23.91,23.84,23.91,40506.0,17.5717,17.6159,17.5643,17.6159,40506.0
2020-01-24 15:25:00,23.9,23.96,23.9,23.95,32275.0,17.6085,17.6528,17.6085,17.6454,32275.0
2020-01-24 15:30:00,23.95,23.96,23.86,23.88,43052.0,17.6454,17.6528,17.5791,17.5938,43052.0
2020-01-24 15:35:00,23.87,23.93,23.86,23.86,54176.0,17.5864,17.6306,17.5791,17.5791,54176.0
2020-01-24 15:40:00,23.86,23.88,23.81,23.84,49184.0,17.5791,17.5938,17.5422,17.5643,49184.0
2020-01-24 15:45:00,23.84,23.89,23.83,23.88,121407.0,17.5643,17.6012,17.557,17.5938,121407.0
2020-01-24 15:50:00,23.88,23.9,23.85,23.88,93075.0,17.5938,17.6085,17.5717,17.5938,93075.0
2020-01-24 15:55:00,23.89,23.96,23.88,23.94,335714.0,17.6012,17.6528,17.5938,17.638,335714.0
2020-01-27 09:30:00,23.2,23.24,23.07,23.23,143666.0,17.0928,17.1223,16.997,17.1149,143666.0
2020-01-27 09:35:00,23.23,23.4,23.14,23.39,72602.0,17.1149,17.2402,17.0486,17.2328,72602.0
2020-01-27 09:40:00,23.39,23.4,23.24,23.29,63445.0,17.2328,17.2402,17.1223,17.1591,63445.0
2020-01-27 09:45:00,23.29,23.33,23.23,23.3,82744.0,17.1591,17.1886,17.1149,17.1665,82744.0
2020-01-27 09:50:00,23.31,23.42,23.29,23.32,98677.0,17.1739,17.2549,17.1591,17.1812,98677.0
2020-01-27 09:55:00,23.33,23.33,23.22,23.27,54234.0,17.1886,17.1886,17.1075,17.1444,54234.0
2020-01-27 10:00:00,23.27,23.33,23.16,23.19,63718.0,17.1444,17.1886,17.0633,17.0854,63718.0
2020-01-27 10:05:00,23.18,23.25,23.12,23.15,111550.0,17.0781,17.1297,17.0339,17.056,111550.0
2020-01-27 10:10:00,23.14,23.14,23.08,23.13,51550.0,17.0486,17.0486,17.0044,17.0412,51550.0
2020-01-27 10:15:00,23.14,23.19,23.12,23.17,69094.0,17.0486,17.0854,17.0339,17.0707,69094.0
2020-01-27 10:20:00,23.17,23.21,23.11,23.2,57924.0,17.0707,17.1002,17.0265,17.0928,57924.0
2020-01-27 10:25:00,23.21,23.21,23.12,23.18,62135.0,17.1002,17.1002,17.0339,17.0781,62135.0
2020-01-27 10:30:00,23.18,23.23,23.05,23.07,68316.0,17.0781,17.1149,16.9823,16.997,68316.0
2020-01-27 10:35:00,23.07,23.1,23.03,23.07,50617.0,16.997,17.0191,16.9676,16.997,50617.0
2020-01-27 10:40:00,23.07,23.07,22.97,23.0,116327.0,16.997,16.997,16.9234,16.9455,116327.0
2020-01-27 10:45:00,23.0,23.02,22.96,23.01,68139.0,16.9455,16.9602,16.916,16.9528,68139.0
2020-01-27 10:50:00,23.0,23.01,22.93,22.93,198687.0,16.9455,16.9528,16.8939,16.8939,198687.0
2020-01-27 10:55:00,22.93,22.96,22.9,22.91,95633.0,16.8939,16.916,16.8718,16.8792,95633.0
2020-01-27 11:00:00,22.91,23.01,22.88,22.94,171381.0,16.8792,16.9528,16.8571,16.9013,171381.0
2020-01-27 11:05:00,22.94,22.95,22.84,22.86,59376.0,16.9013,16.9086,16.8276,16.8423,59376.0
2020-01-27 11:10:00,22.86,22.92,22.84,22.85,54608.0,16.8423,16.8865,16.8276,16.8349,54608.0
2020-01-27 11:15:00,22.85,22.93,22.82,22.89,54132.0,16.8349,16.8939,16.8128,16.8644,54132.0
2020-01-27 11:20:00,22.89,22.95,22.86,22.95,83737.0,16.8644,16.9086,16.8423,16.9086,83737.0
2020-01-27 11:25:00,22.95,22.99,22.85,22.85,206068.0,16.9086,16.9381,16.8349,16.8349,206068.0
2020-01-27 11:30:00,22.85,22.93,22.81,22.82,77257.0,16.8349,16.8939,16.8055,16.8128,77257.0
2020-01-27 11:35:00,22.83,22.95,22.8,22.94,61403.0,16.8202,16.9086,16.7981,16.9013,61403.0
2020-01-27 11:40:00,22.94,22.94,22.83,22.91,34723.0,16.9013,16.9013,16.8202,16.8792,34723.0
2020-01-27 11:45:00,22.91,22.94,22.86,22.86,34265.0,16.8792,16.9013,16.8423,16.8423,34265.0
2020-01-27 11:50:00,22.87,22.91,22.86,22.86,32573.0,16.8497,16.8792,16.8423,16.8423,32573.0
2020-01-27 11:55:00,22.86,22.92,22.84,22.91,47799.0,16.8423,16.8865,16.8276,16.8792,47799.0
2020-01-27 12:00:00,22.9,22.95,22.89,22.92,34794.0,16.8718,16.9086,16.8644,16.8865,34794.0
2020-01-27 12:05:00,22.91,22.98,22.91,22.96,57857.0,16.8792,16.9307,16.8792,16.916,57857.0
2020-01-27 12:10:00,22.96,23.01,22.95,22.96,61971.0,16.916,16.9528,16.9086,16.916,61971.0
2020-01-27 12:15:00,22.96,22.98,22.93,22.93,50995.0,16.916,16.9307,16.8939,16.8939,50995.0
2020-01-27 12:20:00,22.93,22.97,22.92,22.93,38391.0,16.8939,16.9234,16.8865,16.8939,38391.0
2020-01-27 12:25:00,22.93,22.93,22.87,22.87,33859.0,16.8939,16.8939,16.8497,16.8497,33859.0
2020-01-27 12:30:00,22.87,22.92,22.87,22.92,29953.0,16.8497,16.8865,16.8497,16.8865,29953.0
2020-01-27 12:35:00,22.91,22.97,22.89,22.89,38366.0,16.8792,16.9234,16.8644,16.8644,38366.0
2020-01-27 12:40:00,22.89,22.94,22.89,22.92,19694.0,16.8644,16.9013,16.8644,16.8865,19694.0
2020-01-27 12:45:00,22.9,22.91,22.88,22.89,17104.0,16.8718,16.8792,16.8571,16.8644,17104.0
2020-01-27 12:50:00,22.9,22.91,22.86,22.88,18168.0,16.8718,16.8792,16.8423,16.8571,18168.0
2020-01-27 12:55:00,22.89,22.9,22.86,22.88,42910.0,16.8644,16.8718,16.8423,16.8571,42910.0
2020-01-27 13:00:00,22.89,22.95,22.88,22.94,32696.0,16.8644,16.9086,16.8571,16.9013,32696.0
2020-01-27 13:05:00,22.94,22.95,22.87,22.88,34633.0,16.9013,16.9086,16.8497,16.8571,34633.0
2020-01-27 13:10:00,22.88,22.88,22.8,22.82,18072.0,16.8571,16.8571,16.7981,16.8128,18072.0
2020-01-27 13:15:00,22.81,22.82,22.78,22.82,26603.0,16.8055,16.8128,16.7834,16.8128,26603.0
2020-01-27 13:20:00,22.82,22.86,22.79,22.8,27165.0,16.8128,16.8423,16.7907,16.7981,27165.0
2020-01-27 13:25:00,22.8,22.83,22.78,22.81,48058.0,16.7981,16.8202,16.7834,16.8055,48058.0
2020-01-27 13:30:00,22.82,22.83,22.79,22.8,30101.0,16.8128,16.8202,16.7907,16.7981,30101.0
2020-01-27 13:35:00,22.8,22.84,22.79,22.8,46765.0,16.7981,16.8276,16.7907,16.7981,46765.0
2020-01-27 13:40:00,22.8,22.82,22.78,22.79,63538.0,16.7981,16.8128,16.7834,16.7907,63538.0
2020-01-27 13:45:00,22.79,22.82,22.77,22.8,46571.0,16.7907,16.8128,16.776,16.7981,46571.0
2020-01-27 13:50:00,22.79,22.81,22.74,22.75,39349.0,16.7907,16.8055,16.7539,16.7613,39349.0
2020-01-27 13:55:00,22.76,22.8,22.75,22.76,64547.0,16.7686,16.7981,16.7613,16.7686,64547.0
2020-01-27 14:00:00,22.77,22.78,22.74,22.76,37611.0,16.776,16.7834,16.7539,16.7686,37611.0
2020-01-27 14:05:00,22.76,22.77,22.68,22.69,32950.0,16.7686,16.776,16.7097,16.7171,32950.0
2020-01-27 14:10:00,22.69,22.7,22.63,22.64,77148.0,16.7171,16.7244,16.6729,16.6802,77148.0
2020-01-27 14:15:00,22.65,22.68,22.63,22.64,35206.0,16.6876,16.7097,16.6729,16.6802,35206.0
2020-01-27 14:20:00,22.64,22.65,22.61,22.62,23021.0,16.6802,16.6876,16.6581,16.6655,23021.0
2020-01-27 14:25:00,22.62,22.67,22.62,22.64,56010.0,16.6655,16.7023,16.6655,16.6802,56010.0
2020-01-27 14:30:00,22.64,22.68,22.6,22.62,43383.0,16.6802,16.7097,16.6508,16.6655,43383.0
2020-01-27 14:35:00,22.62,22.64,22.6,22.64,26848.0,16.6655,16.6802,16.6508,16.6802,26848.0
2020-01-27 14:40:00,22.63,22.64,22.59,22.6,30861.0,16.6729,16.6802,16.6434,16.6508,30861.0
2020-01-27 14:45:00,22.59,22.6,22.52,22.53,100493.0,16.6434,16.6508,16.5918,16.5992,100493.0
2020-01-27 14:50:00,22.52,22.54,22.48,22.5,66566.0,16.5918,16.6066,16.5623,16.5771,66566.0
2020-01-27 14:55:00,22.49,22.53,22.48,22.5,35213.0,16.5697,16.5992,16.5623,16.5771,35213.0
2020-01-27 15:00:00,22.51,22.51,22.44,22.45,48947.0,16.5845,16.5845,16.5329,16.5402,48947.0
2020-01-27 15:05:00,22.45,22.51,22.44,22.47,47785.0,16.5402,16.5845,16.5329,16.555,47785.0
2020-01-27 15:10:00,22.48,22.5,22.46,22.49,42101.0,16.5623,16.5771,16.5476,16.5697,42101.0
2020-01-27 15:15:00,22.49,22.57,22.48,22.55,34410.0,16.5697,16.6287,16.5623,16.6139,34410.0
2020-01-27 15:20:00,22.55,22.59,22.53,22.53,87029.0,16.6139,16.6434,16.5992,16.5992,87029.0
2020-01-27 15:25:00,22.54,22.6,22.53,22.6,92305.0,16.6066,16.6508,16.5992,16.6508,92305.0
2020-01-27 15:30:00,22.59,22.65,22.57,22.64,85270.0,16.6434,16.6876,16.6287,16.6802,85270.0
2020-01-27 15:35:00,22.64,22.68,22.62,22.67,89323.0,16.6802,16.7097,16.6655,16.7023,89323.0
2020-01-27 15:40:00,22.67,22.68,22.64,22.67,89892.0,16.7023,16.7097,16.6802,16.7023,89892.0
2020-01-27 15:45:00,22.66,22.68,22.59,22.63,107869.0,16.695,16.7097,16.6434,16.6729,107869.0
2020-01-27 15:50:00,22.63,22.69,22.62,22.67,157433.0,16.6729,16.7171,16.6655,16.7023,157433.0
2020-01-27 15:55:00,22.67,22.69,22.6,22.62,424069.0,16.7023,16.7171,16.6508,16.6655,424069.0
2020-01-28 09:30:00,22.9,22.94,22.73,22.73,142065.0,16.8718,16.9013,16.7465,16.7465,142065.0
2020-01-28 09:35:00,22.73,22.77,22.56,22.61,47821.0,16.7465,16.776,16.6213,16.6581,47821.0
2020-01-28 09:40:00,22.59,22.68,22.56,22.68,41441.0,16.6434,16.7097,16.6213,16.7097,41441.0
2020-01-28 09:45:00,22.7,22.7,22.61,22.62,29486.0,16.7244,16.7244,16.6581,16.6655,29486.0
2020-01-28 09:50:00,22.62,22.74,22.62,22.66,37691.0,16.6655,16.7539,16.6655,16.695,37691.0
2020-01-28 09:55:00,22.66,22.69,22.54,22.55,38101.0,16.695,16.7171,16.6066,16.6139,38101.0
2020-01-28 10:00:00,22.56,22.61,22.55,22.6,29959.0,16.6213,16.6581,16.6139,16.6508,29959.0
2020-01-28 10:05:00,22.61,22.75,22.6,22.74,33644.0,16.6581,16.7613,16.6508,16.7539,33644.0
2020-01-28 10:10:00,22.75,22.88,22.74,22.87,39306.0,16.7613,16.8571,16.7539,16.8497,39306.0
2020-01-28 10:15:00,22.88,22.92,22.85,22.89,41359.0,16.8571,16.8865,16.8349,16.8644,41359.0
2020-01-28 10:20:00,22.9,22.95,22.86,22.95,77277.0,16.8718,16.9086,16.8423,16.9086,77277.0
2020-01-28 10:25:00,22.95,22.98,22.85,22.85,74426.0,16.9086,16.9307,16.8349,16.8349,74426.0
2020-01-28 10:30:00,22.85,22.87,22.82,22.86,30579.0,16.8349,16.8497,16.8128,16.8423,30579.0
2020-01-28 10:35:00,22.87,22.87,22.8,22.85,73464.0,16.8497,16.8497,16.7981,16.8349,73464.0
2020-01-28 10:40:00,22.86,22.93,22.86,22.92,82680.0,16.8423,16.8939,16.8423,16.8865,82680.0
2020-01-28 10:45:00,22.92,22.93,22.78,22.79,58862.0,16.8865,16.8939,16.7834,16.7907,58862.0
2020-01-28 10:50:00,22.79,22.82,22.76,22.8,40988.0,16.7907,16.8128,16.7686,16.7981,40988.0
2020-01-28 10:55:00,22.81,22.85,22.74,22.85,46551.0,16.8055,16.8349,16.7539,16.8349,46551.0
2020-01-28 11:00:00,22.85,22.86,22.68,22.7,43471.0,16.8349,16.8423,16.7097,16.7244,43471.0
2020-01-28 11:05:00,22.71,22.72,22.66,22.68,37532.0,16.7318,16.7392,16.695,16.7097,37532.0
2020-01-28 11:10:00,22.67,22.76,22.66,22.73,71180.0,16.7023,16.7686,16.695,16.7465,71180.0
2020-01-28 11:15:00,22.74,22.81,22.73,22.79,41320.0,16.7539,16.8055,16.7465,16.7907,41320.0
2020-01-28 11:20:00,22.78,22.8,22.71,22.72,51170.0,16.7834,16.7981,16.7318,16.7392,51170.0
2020-01-28 11:25:00,22.71,22.75,22.66,22.68,47787.0,16.7318,16.7613,16.695,16.7097,47787.0
2020-01-28 11:30:00,22.69,22.73,22.66,22.7,35710.0,16.7171,16.7465,16.695,16.7244,35710.0
2020-01-28 11:35:00,22.69,22.7,22.63,22.64,91256.0,16.7171,16.7244,16.6729,16.6802,91256.0
2020-01-28 11:40:00,22.65,22.69,22.62,22.68,83109.0,16.6876,16.7171,16.6655,16.7097,83109.0
2020-01-28 11:45:00,22.69,22.78,22.67,22.78,26885.0,16.7171,16.7834,16.7023,16.7834,26885.0
2020-01-28 11:50:00,22.77,22.8,22.75,22.77,30087.0,16.776,16.7981,16.7613,16.776,30087.0
2020-01-28 11:55:00,22.78,22.84,22.78,22.82,70931.0,16.7834,16.8276,16.7834,16.8128,70931.0
2020-01-28 12:00:00,22.83,22.89,22.81,22.84,49580.0,16.8202,16.8644,16.8055,16.8276,49580.0
2020-01-28 12:05:00,22.84,22.86,22.79,22.79,24520.0,16.8276,16.8423,16.7907,16.7907,24520.0
2020-01-28 12:10:00,22.8,22.84,22.8,22.84,21773.0,16.7981,16.8276,16.7981,16.8276,21773.0
2020-01-28 12:15:00,22.84,22.88,22.84,22.87,19056.0,16.8276,16.8571,16.8276,16.8497,19056.0
2020-01-28 12:20:00,22.88,22.88,22.82,22.83,21189.0,16.8571,16.8571,16.8128,16.8202,21189.0
2020-01-28 12:25:00,22.83,22.86,22.81,22.85,21145.0,16.8202,16.8423,16.8055,16.8349,21145.0
2020-01-28 12:30:00,22.85,22.85,22.8,22.81,13848.0,16.8349,16.8349,16.7981,16.8055,13848.0
2020-01-28 12:35:00,22.81,22.81,22.75,22.77,22517.0,16.8055,16.8055,16.7613,16.776,22517.0
2020-01-28 12:40:00,22.76,22.78,22.74,22.77,22168.0,16.7686,16.7834,16.7539,16.776,22168.0
2020-01-28 12:45:00,22.78,22.8,22.77,22.77,13793.0,16.7834,16.7981,16.776,16.776,13793.0
2020-01-28 12:50:00,22.78,22.8,22.75,22.79,30564.0,16.7834,16.7981,16.7613,16.7907,30564.0
2020-01-28 12:55:00,22.8,22.81,22.77,22.78,17399.0,16.7981,16.8055,16.776,16.7834,17399.0
2020-01-28 13:00:00,22.78,22.78,22.71,22.73,22704.0,16.7834,16.7834,16.7318,16.7465,22704.0
2020-01-28 13:05:00,22.72,22.75,22.71,22.74,18503.0,16.7392,16.7613,16.7318,16.7539,18503.0
2020-01-28 13:10:00,22.73,22.75,22.69,22.69,34704.0,16.7465,16.7613,16.7171,16.7171,34704.0
2020-01-28 13:15:00,22.69,22.7,22.66,22.68,32146.0,16.7171,16.7244,16.695,16.7097,32146.0
2020-01-28 13:20:00,22.67,22.68,22.64,22.64,48264.0,16.7023,16.7097,16.6802,16.6802,48264.0
2020-01-28 13:25:00,22.64,22.66,22.64,22.64,61128.0,16.6802,16.695,16.6802,16.6802,61128.0
2020-01-28 13:30:00,22.65,22.67,22.64,22.66,55459.0,16.6876,16.7023,16.6802,16.695,55459.0
2020-01-28 13:35:00,22.66,22.69,22.65,22.67,79006.0,16.695,16.7171,16.6876,16.7023,79006.0
2020-01-28 13:40:00,22.67,22.68,22.62,22.64,39749.0,16.7023,16.7097,16.6655,16.6802,39749.0
2020-01-28 13:45:00,22.64,22.66,22.59,22.6,51533.0,16.6802,16.695,16.6434,16.6508,51533.0
2020-01-28 13:50:00,22.61,22.64,22.58,22.64,41522.0,16.6581,16.6802,16.636,16.6802,41522.0
2020-01-28 13:55:00,22.63,22.64,22.58,22.6,32972.0,16.6729,16.6802,16.636,16.6508,32972.0
2020-01-28 14:00:00,22.6,22.64,22.6,22.61,29149.0,16.6508,16.6802,16.6508,16.6581,29149.0
2020-01-28 14:05:00,22.62,22.62,22.6,22.6,19701.0,16.6655,16.6655,16.6508,16.6508,19701.0
2020-01-28 14:10:00,22.61,22.69,22.6,22.68,55907.0,16.6581,16.7171,16.6508,16.7097,55907.0
2020-01-28 14:15:00,22.67,22.7,22.65,22.7,36926.0,16.7023,16.7244,16.6876,16.7244,36926.0
2020-01-28 14:20:00,22.69,22.73,22.69,22.73,33522.0,16.7171,16.7465,16.7171,16.7465,33522.0
2020-01-28 14:25:00,22.73,22.78,22.7,22.71,42102.0,16.7465,16.7834,16.7244,16.7318,42102.0
2020-01-28 14:30:00,22.7,22.71,22.68,22.69,23125.0,16.7244,16.7318,16.7097,16.7171,23125.0
2020-01-28 14:35:00,22.7,22.75,22.69,22.72,37694.0,16.7244,16.7613,16.7171,16.7392,37694.0
2020-01-28 14:40:00,22.72,22.76,22.72,22.75,34970.0,16.7392,16.7686,16.7392,16.7613,34970.0
2020-01-28 14:45:00,22.75,22.78,22.73,22.77,30203.0,16.7613,16.7834,16.7465,16.776,30203.0
2020-01-28 14:50:00,22.78,22.79,22.73,22.78,33676.0,16.7834,16.7907,16.7465,16.7834,33676.0
2020-01-28 14:55:00,22.78,22.78,22.72,22.75,24351.0,16.7834,16.7834,16.7392,16.7613,24351.0
2020-01-28 15:00:00,22.74,22.76,22.72,22.72,31188.0,16.7539,16.7686,16.7392,16.7392,31188.0
2020-01-28 15:05:00,22.72,22.74,22.7,22.7,21866.0,16.7392,16.7539,16.7244,16.7244,21866.0
2020-01-28 15:10:00,22.7,22.76,22.7,22.73,27069.0,16.7244,16.7686,16.7244,16.7465,27069.0
2020-01-28 15:15:00,22.74,22.76,22.72,22.75,35369.0,16.7539,16.7686,16.7392,16.7613,35369.0
2020-01-28 15:20:00,22.75,22.78,22.74,22.76,27985.0,16.7613,16.7834,16.7539,16.7686,27985.0
2020-01-28 15:25:00,22.76,22.8,22.74,22.8,35527.0,16.7686,16.7981,16.7539,16.7981,35527.0
2020-01-28 15:30:00,22.8,22.81,22.78,22.8,52789.0,16.7981,16.8055,16.7834,16.7981,52789.0
2020-01-28 15:35:00,22.8,22.81,22.75,22.76,63115.0,16.7981,16.8055,16.7613,16.7686,63115.0
2020-01-28 15:40:00,22.75,22.8,22.75,22.8,38994.0,16.7613,16.7981,16.7613,16.7981,38994.0
2020-01-28 15:45:00,22.8,22.82,22.77,22.78,68341.0,16.7981,16.8128,16.776,16.7834,68341.0
2020-01-28 15:50:00,22.78,22.8,22.75,22.77,96239.0,16.7834,16.7981,16.7613,16.776,96239.0
2020-01-28 15:55:00,22.77,22.8,22.71,22.71,246269.0,16.776,16.7981,16.7318,16.7318,246269.0
2020-01-29 09:30:00,22.95,23.08,22.92,22.92,75564.0,16.9086,17.0044,16.8865,16.8865,75564.0
2020-01-29 09:35:00,22.92,22.98,22.78,22.78,75193.0,16.8865,16.9307,16.7834,16.7834,75193.0
2020-01-29 09:40:00,22.79,22.88,22.72,22.8,93816.0,16.7907,16.8571,16.7392,16.7981,93816.0
2020-01-29 09:45:00,22.8,22.8,22.66,22.67,57532.0,16.7981,16.7981,16.695,16.7023,57532.0
2020-01-29 09:50:00,22.66,22.68,22.61,22.63,49629.0,16.695,16.7097,16.6581,16.6729,49629.0
2020-01-29 09:55:00,22.62,22.62,22.55,22.61,52776.0,16.6655,16.6655,16.6139,16.6581,52776.0
2020-01-29 10:00:00,22.6,22.6,22.44,22.46,84256.0,16.6508,16.6508,16.5329,16.5476,84256.0
2020-01-29 10:05:00,22.46,22.5,22.4,22.45,75537.0,16.5476,16.5771,16.5034,16.5402,75537.0
2020-01-29 10:10:00,22.45,22.5,22.4,22.46,132820.0,16.5402,16.5771,16.5034,16.5476,132820.0
2020-01-29 10:15:00,22.47,22.51,22.44,22.48,92646.0,16.555,16.5845,16.5329,16.5623,92646.0
2020-01-29 10:20:00,22.48,22.55,22.47,22.51,62974.0,16.5623,16.6139,16.555,16.5845,62974.0
2020-01-29 10:25:00,22.51,22.56,22.45,22.54,40312.0,16.5845,16.6213,16.5402,16.6066,40312.0
2020-01-29 10:30:00,22.54,22.55,22.38,22.41,79839.0,16.6066,16.6139,16.4887,16.5108,79839.0
2020-01-29 10:35:00,22.42,22.56,22.38,22.53,63834.0,16.5181,16.6213,16.4887,16.5992,63834.0
2020-01-29 10:40:00,22.54,22.55,22.45,22.45,52773.0,16.6066,16.6139,16.5402,16.5402,52773.0
2020-01-29 10:45:00,22.46,22.49,22.44,22.48,30217.0,16.5476,16.5697,16.5329,16.5623,30217.0
2020-01-29 10:50:00,22.5,22.52,22.47,22.51,47151.0,16.5771,16.5918,16.555,16.5845,47151.0
2020-01-29 10:55:00,22.52,22.52,22.47,22.51,27218.0,16.5918,16.5918,16.555,16.5845,27218.0
2020-01-29 11:00:00,22.51,22.61,22.5,22.59,34604.0,16.5845,16.6581,16.5771,16.6434,34604.0
2020-01-29 11:05:00,22.6,22.6,22.51,22.52,46031.0,16.6508,16.6508,16.5845,16.5918,46031.0
2020-01-29 11:10:00,22.51,22.52,22.44,22.49,19128.0,16.5845,16.5918,16.5329,16.5697,19128.0
2020-01-29 11:15:00,22.49,22.56,22.49,22.52,25415.0,16.5697,16.6213,16.5697,16.5918,25415.0
2020-01-29 11:20:00,22.51,22.6,22.5,22.6,40839.0,16.5845,16.6508,16.5771,16.6508,40839.0
2020-01-29 11:25:00,22.59,22.6,22.51,22.56,30910.0,16.6434,16.6508,16.5845,16.6213,30910.0
2020-01-29 11:30:00,22.56,22.59,22.47,22.48,34541.0,16.6213,16.6434,16.555,16.5623,34541.0
2020-01-29 11:35:00,22.48,22.5,22.45,22.47,40389.0,16.5623,16.5771,16.5402,16.555,40389.0
2020-01-29 11:40:00,22.46,22.51,22.45,22.5,20281.0,16.5476,16.5845,16.5402,16.5771,20281.0
2020-01-29 11:45:00,22.51,22.51,22.47,22.51,17551.0,16.5845,16.5845,16.555,16.5845,17551.0
2020-01-29 11:50:00,22.51,22.53,22.49,22.52,25167.0,16.5845,16.5992,16.5697,16.5918,25167.0
2020-01-29 11:55:00,22.52,22.56,22.48,22.49,21432.0,16.5918,16.6213,16.5623,16.5697,21432.0
2020-01-29 12:00:00,22.49,22.49,22.43,22.45,16653.0,16.5697,16.5697,16.5255,16.5402,16653.0
2020-01-29 12:05:00,22.45,22.45,22.4,22.4,23622.0,16.5402,16.5402,16.5034,16.5034,23622.0
2020-01-29 12:10:00,22.41,22.45,22.41,22.44,19593.0,16.5108,16.5402,16.5108,16.5329,19593.0
2020-01-29 12:15:00,22.45,22.45,22.42,22.44,14224.0,16.5402,16.5402,16.5181,16.5329,14224.0
2020-01-29 12:20:00,22.44,22.48,22.42,22.43,23928.0,16.5329,16.5623,16.5181,16.5255,23928.0
2020-01-29 12:25:00,22.43,22.43,22.39,22.4,21053.0,16.5255,16.5255,16.496,16.5034,21053.0
2020-01-29 12:30:00,22.41,22.43,22.4,22.4,41754.0,16.5108,16.5255,16.5034,16.5034,41754.0
2020-01-29 12:35:00,22.41,22.45,22.4,22.41,24673.0,16.5108,16.5402,16.5034,16.5108,24673.0
2020-01-29 12:40:00,22.41,22.42,22.4,22.42,15635.0,16.5108,16.5181,16.5034,16.5181,15635.0
2020-01-29 12:45:00,22.42,22.46,22.41,22.45,55565.0,16.5181,16.5476,16.5108,16.5402,55565.0
2020-01-29 12:50:00,22.45,22.47,22.44,22.45,26998.0,16.5402,16.555,16.5329,16.5402,26998.0
2020-01-29 12:55:00,22.44,22.45,22.4,22.41,48561.0,16.5329,16.5402,16.5034,16.5108,48561.0
2020-01-29 13:00:00,22.41,22.44,22.37,22.43,75262.0,16.5108,16.5329,16.4813,16.5255,75262.0
2020-01-29 13:05:00,22.43,22.43,22.4,22.42,23758.0,16.5255,16.5255,16.5034,16.5181,23758.0
2020-01-29 13:10:00,22.42,22.42,22.39,22.4,27142.0,16.5181,16.5181,16.496,16.5034,27142.0
2020-01-29 13:15:00,22.39,22.43,22.39,22.4,20175.0,16.496,16.5255,16.496,16.5034,20175.0
2020-01-29 13:20:00,22.41,22.42,22.39,22.4,9544.0,16.5108,16.5181,16.496,16.5034,9544.0
2020-01-29 13:25:00,22.4,22.42,22.39,22.39,21008.0,16.5034,16.5181,16.496,16.496,21008.0
2020-01-29 13:30:00,22.4,22.42,22.37,22.39,32930.0,16.5034,16.5181,16.4813,16.496,32930.0
2020-01-29 13:35:00,22.39,22.4,22.35,22.36,21722.0,16.496,16.5034,16.4666,16.4739,21722.0
2020-01-29 13:40:00,22.35,22.37,22.32,22.33,20172.0,16.4666,16.4813,16.4445,16.4518,20172.0
2020-01-29 13:45:00,22.33,22.33,22.27,22.27,28041.0,16.4518,16.4518,16.4076,16.4076,28041.0
2020-01-29 13:50:00,22.27,22.28,22.2,22.2,23490.0,16.4076,16.415,16.3561,16.3561,23490.0
2020-01-29 13:55:00,22.2,22.33,22.19,22.33,17264.0,16.3561,16.4518,16.3487,16.4518,17264.0
2020-01-29 14:00:00,22.34,22.35,22.25,22.32,26275.0,16.4592,16.4666,16.3929,16.4445,26275.0
2020-01-29 14:05:00,22.32,22.33,22.22,22.22,26340.0,16.4445,16.4518,16.3708,16.3708,26340.0
2020-01-29 14:10:00,22.23,22.25,22.21,22.24,23991.0,16.3782,16.3929,16.3634,16.3855,23991.0
2020-01-29 14:15:00,22.23,22.26,22.23,22.25,29498.0,16.3782,16.4003,16.3782,16.3929,29498.0
2020-01-29 14:20:00,22.26,22.28,22.23,22.23,27886.0,16.4003,16.415,16.3782,16.3782,27886.0
2020-01-29 14:25:00,22.23,22.24,22.19,22.23,17448.0,16.3782,16.3855,16.3487,16.3782,17448.0
2020-01-29 14:30:00,22.23,22.25,22.21,22.23,40060.0,16.3782,16.3929,16.3634,16.3782,40060.0
2020-01-29 14:35:00,22.23,22.27,22.21,22.25,54408.0,16.3782,16.4076,16.3634,16.3929,54408.0
2020-01-29 14:40:00,22.26,22.26,22.21,22.21,35670.0,16.4003,16.4003,16.3634,16.3634,35670.0
2020-01-29 14:45:00,22.21,22.24,22.2,22.21,27724.0,16.3634,16.3855,16.3561,16.3634,27724.0
2020-01-29 14:50:00,22.21,22.22,22.15,22.17,111519.0,16.3634,16.3708,16.3192,16.334,111519.0
2020-01-29 14:55:00,22.17,22.18,22.14,22.14,117921.0,16.334,16.3413,16.3118,16.3118,117921.0
2020-01-29 15:00:00,22.14,22.17,22.12,22.14,36457.0,16.3118,16.334,16.2971,16.3118,36457.0
2020-01-29 15:05:00,22.14,22.2,22.13,22.2,38280.0,16.3118,16.3561,16.3045,16.3561,38280.0
2020-01-29 15:10:00,22.2,22.2,22.13,22.14,34296.0,16.3561,16.3561,16.3045,16.3118,34296.0
2020-01-29 15:15:00,22.14,22.16,22.12,22.14,60655.0,16.3118,16.3266,16.2971,16.3118,60655.0
2020-01-29 15:20:00,22.14,22.18,22.13,22.17,86187.0,16.3118,16.3413,16.3045,16.334,86187.0
2020-01-29 15:25:00,22.17,22.22,22.16,22.2,38525.0,16.334,16.3708,16.3266,16.3561,38525.0
2020-01-29 15:30:00,22.19,22.23,22.17,22.21,65135.0,16.3487,16.3782,16.334,16.3634,65135.0
2020-01-29 15:35:00,22.21,22.26,22.2,22.25,93245.0,16.3634,16.4003,16.3561,16.3929,93245.0
2020-01-29 15:40:00,22.25,22.28,22.21,22.27,104659.0,16.3929,16.415,16.3634,16.4076,104659.0
2020-01-29 15:45:00,22.27,22.3,22.24,22.26,165616.0,16.4076,16.4297,16.3855,16.4003,165616.0
2020-01-29 15:50:00,22.26,22.28,22.24,22.26,245676.0,16.4003,16.415,16.3855,16.4003,245676.0
2020-01-29 15:55:00,22.26,22.27,22.18,22.18,452991.0,16.4003,16.4076,16.3413,16.3413,452991.0
2020-01-30 09:30:00,21.82,21.92,21.7,21.83,198579.0,16.0761,16.1498,15.9877,16.0835,198579.0
2020-01-30 09:35:00,21.85,22.08,21.84,22.03,88077.0,16.0982,16.2676,16.0908,16.2308,88077.0
2020-01-30 09:40:00,22.04,22.23,21.99,22.22,63875.0,16.2382,16.3782,16.2013,16.3708,63875.0
2020-01-30 09:45:00,22.25,22.35,22.23,22.28,55015.0,16.3929,16.4666,16.3782,16.415,55015.0
2020-01-30 09:50:00,22.28,22.3,22.13,22.17,36218.0,16.415,16.4297,16.3045,16.334,36218.0
2020-01-30 09:55:00,22.18,22.21,22.14,22.16,17709.0,16.3413,16.3634,16.3118,16.3266,17709.0
2020-01-30 10:00:00,22.15,22.26,22.11,22.24,56165.0,16.3192,16.4003,16.2897,16.3855,56165.0
2020-01-30 10:05:00,22.24,22.3,22.22,22.27,73608.0,16.3855,16.4297,16.3708,16.4076,73608.0
2020-01-30 10:10:00,22.26,22.27,22.11,22.12,82816.0,16.4003,16.4076,16.2897,16.2971,82816.0
2020-01-30 10:15:00,22.12,22.13,22.04,22.07,233850.0,16.2971,16.3045,16.2382,16.2603,233850.0
2020-01-30 10:20:00,22.07,22.14,21.99,22.12,124380.0,16.2603,16.3118,16.2013,16.2971,124380.0
2020-01-30 10:25:00,22.12,22.18,22.1,22.16,65060.0,16.2971,16.3413,16.2824,16.3266,65060.0
2020-01-30 10:30:00,22.16,22.16,22.07,22.13,53489.0,16.3266,16.3266,16.2603,16.3045,53489.0
2020-01-30 10:35:00,22.13,22.13,21.99,22.0,35665.0,16.3045,16.3045,16.2013,16.2087,35665.0
2020-01-30 10:40:00,21.99,21.99,21.92,21.94,41233.0,16.2013,16.2013,16.1498,16.1645,41233.0
2020-01-30 10:45:00,21.94,21.94,21.83,21.84,122809.0,16.1645,16.1645,16.0835,16.0908,122809.0
2020-01-30 10:50:00,21.84,21.84,21.73,21.74,199192.0,16.0908,16.0908,16.0098,16.0171,199192.0
2020-01-30 10:55:00,21.73,21.78,21.66,21.75,72717.0,16.0098,16.0466,15.9582,16.0245,72717.0
2020-01-30 11:00:00,21.76,21.88,21.74,21.85,45925.0,16.0319,16.1203,16.0171,16.0982,45925.0
2020-01-30 11:05:00,21.84,21.91,21.82,21.86,42220.0,16.0908,16.1424,16.0761,16.1056,42220.0
2020-01-30 11:10:00,21.86,21.97,21.83,21.95,84683.0,16.1056,16.1866,16.0835,16.1719,84683.0
2020-01-30 11:15:00,21.94,22.01,21.93,21.99,37294.0,16.1645,16.2161,16.1571,16.2013,37294.0
2020-01-30 11:20:00,21.99,22.04,21.97,22.03,32012.0,16.2013,16.2382,16.1866,16.2308,32012.0
2020-01-30 11:25:00,22.03,22.05,22.01,22.02,37433.0,16.2308,16.2455,16.2161,16.2234,37433.0
2020-01-30 11:30:00,22.02,22.02,21.95,21.95,28747.0,16.2234,16.2234,16.1719,16.1719,28747.0
2020-01-30 11:35:00,21.95,21.98,21.91,21.92,33802.0,16.1719,16.194,16.1424,16.1498,33802.0
2020-01-30 11:40:00,21.92,22.01,21.91,21.93,36581.0,16.1498,16.2161,16.1424,16.1571,36581.0
2020-01-30 11:45:00,21.93,21.94,21.91,21.92,22990.0,16.1571,16.1645,16.1424,16.1498,22990.0
2020-01-30 11:50:00,21.92,22.0,21.92,21.98,24135.0,16.1498,16.2087,16.1498,16.194,24135.0
2020-01-30 11:55:00,21.98,21.98,21.89,21.89,59797.0,16.194,16.194,16.1277,16.1277,59797.0
2020-01-30 12:00:00,21.9,21.94,21.87,21.88,39227.0,16.135,16.1645,16.1129,16.1203,39227.0
2020-01-30 12:05:00,21.88,21.89,21.8,21.82,31961.0,16.1203,16.1277,16.0614,16.0761,31961.0
2020-01-30 12:10:00,21.83,21.85,21.8,21.81,41562.0,16.0835,16.0982,16.0614,16.0687,41562.0
2020-01-30 12:15:00,21.8,21.85,21.8,21.83,24949.0,16.0614,16.0982,16.0614,16.0835,24949.0
2020-01-30 12:20:00,21.83,21.85,21.81,21.84,17974.0,16.0835,16.0982,16.0687,16.0908,17974.0
2020-01-30 12:25:00,21.84,21.85,21.8,21.8,23302.0,16.0908,16.0982,16.0614,16.0614,23302.0
2020-01-30 12:30:00,21.8,21.85,21.8,21.85,16770.0,16.0614,16.0982,16.0614,16.0982,16770.0
2020-01-30 12:35:00,21.84,21.88,21.77,21.78,57272.0,16.0908,16.1203,16.0392,16.0466,57272.0
2020-01-30 12:40:00,21.78,21.8,21.75,21.77,39114.0,16.0466,16.0614,16.0245,16.0392,39114.0
2020-01-30 12:45:00,21.75,21.8,21.75,21.77,32108.0,16.0245,16.0614,16.0245,16.0392,32108.0
2020-01-30 12:50:00,21.77,21.79,21.73,21.78,42065.0,16.0392,16.054,16.0098,16.0466,42065.0
2020-01-30 12:55:00,21.79,21.79,21.75,21.76,14694.0,16.054,16.054,16.0245,16.0319,14694.0
2020-01-30 13:00:00,21.77,21.79,21.75,21.77,18658.0,16.0392,16.054,16.0245,16.0392,18658.0
2020-01-30 13:05:00,21.76,21.78,21.75,21.75,19106.0,16.0319,16.0466,16.0245,16.0245,19106.0
2020-01-30 13:10:00,21.75,21.82,21.74,21.8,65091.0,16.0245,16.0761,16.0171,16.0614,65091.0
2020-01-30 13:15:00,21.8,21.8,21.77,21.77,13610.0,16.0614,16.0614,16.0392,16.0392,13610.0
2020-01-30 13:20:00,21.76,21.82,21.75,21.8,16965.0,16.0319,16.0761,16.0245,16.0614,16965.0
2020-01-30 13:25:00,21.8,21.82,21.77,21.8,26767.0,16.0614,16.0761,16.0392,16.0614,26767.0
2020-01-30 13:30:00,21.8,21.87,21.78,21.86,29638.0,16.0614,16.1129,16.0466,16.1056,29638.0
2020-01-30 13:35:00,21.86,21.87,21.82,21.86,103005.0,16.1056,16.1129,16.0761,16.1056,103005.0
2020-01-30 13:40:00,21.86,21.88,21.85,21.88,24266.0,16.1056,16.1203,16.0982,16.1203,24266.0
2020-01-30 13:45:00,21.88,21.92,21.87,21.88,23650.0,16.1203,16.1498,16.1129,16.1203,23650.0
2020-01-30 13:50:00,21.87,21.91,21.87,21.9,22643.0,16.1129,16.1424,16.1129,16.135,22643.0
2020-01-30 13:55:00,21.9,21.93,21.89,21.93,50527.0,16.135,16.1571,16.1277,16.1571,50527.0
2020-01-30 14:00:00,21.93,21.98,21.93,21.96,46237.0,16.1571,16.194,16.1571,16.1792,46237.0
2020-01-30 14:05:00,21.96,22.0,21.94,22.0,20991.0,16.1792,16.2087,16.1645,16.2087,20991.0
2020-01-30 14:10:00,22.0,22.05,21.98,22.02,106388.0,16.2087,16.2455,16.194,16.2234,106388.0
2020-01-30 14:15:00,22.02,22.07,22.01,22.07,25885.0,16.2234,16.2603,16.2161,16.2603,25885.0
2020-01-30 14:20:00,22.07,22.11,22.06,22.11,44288.0,16.2603,16.2897,16.2529,16.2897,44288.0
2020-01-30 14:25:00,22.11,22.15,22.1,22.11,43990.0,16.2897,16.3192,16.2824,16.2897,43990.0
2020-01-30 14:30:00,22.11,22.13,22.09,22.1,80092.0,16.2897,16.3045,16.275,16.2824,80092.0
2020-01-30 14:35:00,22.11,22.11,22.06,22.08,33287.0,16.2897,16.2897,16.2529,16.2676,33287.0
2020-01-30 14:40:00,22.09,22.24,22.07,22.11,124547.0,16.275,16.3855,16.2603,16.2897,124547.0
2020-01-30 14:45:00,22.11,22.26,22.1,22.21,125130.0,16.2897,16.4003,16.2824,16.3634,125130.0
2020-01-30 14:50:00,22.21,22.23,22.17,22.21,49380.0,16.3634,16.3782,16.334,16.3634,49380.0
2020-01-30 14:55:00,22.22,22.3,22.22,22.28,42136.0,16.3708,16.4297,16.3708,16.415,42136.0
2020-01-30 15:00:00,22.29,22.37,22.25,22.37,45862.0,16.4224,16.4813,16.3929,16.4813,45862.0
2020-01-30 15:05:00,22.36,22.42,22.34,22.37,154832.0,16.4739,16.5181,16.4592,16.4813,154832.0
2020-01-30 15:10:00,22.36,22.39,22.31,22.32,46798.0,16.4739,16.496,16.4371,16.4445,46798.0
2020-01-30 15:15:00,22.33,22.37,22.29,22.35,52174.0,16.4518,16.4813,16.4224,16.4666,52174.0
2020-01-30 15:20:00,22.35,22.43,22.35,22.4,41105.0,16.4666,16.5255,16.4666,16.5034,41105.0
2020-01-30 15:25:00,22.39,22.4,22.33,22.35,43260.0,16.496,16.5034,16.4518,16.4666,43260.0
2020-01-30 15:30:00,22.36,22.38,22.34,22.37,38180.0,16.4739,16.4887,16.4592,16.4813,38180.0
2020-01-30 15:35:00,22.37,22.4,22.36,22.39,42118.0,16.4813,16.5034,16.4739,16.496,42118.0
2020-01-30 15:40:00,22.39,22.44,22.37,22.42,59585.0,16.496,16.5329,16.4813,16.5181,59585.0
2020-01-30 15:45:00,22.42,22.47,22.41,22.42,104929.0,16.5181,16.555,16.5108,16.5181,104929.0
2020-01-30 15:50:00,22.42,22.5,22.41,22.5,102269.0,16.5181,16.5771,16.5108,16.5771,102269.0
2020-01-30 15:55:00,22.5,22.54,22.49,22.49,254754.0,16.5771,16.6066,16.5697,16.5697,254754.0
2020-01-31 09:30:00,21.95,22.05,21.73,21.85,154707.0,16.1719,16.2455,16.0098,16.0982,154707.0
2020-01-31 09:35:00,21.84,21.95,21.71,21.95,64018.0,16.0908,16.1719,15.995,16.1719,64018.0
2020-01-31 09:40:00,21.95,21.95,21.8,21.85,80477.0,16.1719,16.1719,16.0614,16.0982,80477.0
2020-01-31 09:45:00,21.85,21.89,21.78,21.86,118295.0,16.0982,16.1277,16.0466,16.1056,118295.0
2020-01-31 09:50:00,21.85,21.88,21.72,21.77,67081.0,16.0982,16.1203,16.0024,16.0392,67081.0
2020-01-31 09:55:00,21.78,21.92,21.77,21.85,70547.0,16.0466,16.1498,16.0392,16.0982,70547.0
2020-01-31 10:00:00,21.86,21.86,21.71,21.73,85282.0,16.1056,16.1056,15.995,16.0098,85282.0
2020-01-31 10:05:00,21.73,21.75,21.6,21.62,79396.0,16.0098,16.0245,15.914,15.9287,79396.0
2020-01-31 10:10:00,21.63,21.73,21.61,21.63,58512.0,15.9361,16.0098,15.9214,15.9361,58512.0
2020-01-31 10:15:00,21.61,21.62,21.55,21.61,59180.0,15.9214,15.9287,15.8772,15.9214,59180.0
2020-01-31 10:20:00,21.6,21.63,21.56,21.57,77086.0,15.914,15.9361,15.8845,15.8919,77086.0
2020-01-31 10:25:00,21.56,21.62,21.51,21.52,63638.0,15.8845,15.9287,15.8477,15.8551,63638.0
2020-01-31 10:30:00,21.51,21.55,21.47,21.48,96322.0,15.8477,15.8772,15.8182,15.8256,96322.0
2020-01-31 10:35:00,21.47,21.47,21.4,21.45,135938.0,15.8182,15.8182,15.7666,15.8035,135938.0
2020-01-31 10:40:00,21.44,21.5,21.42,21.46,140635.0,15.7961,15.8403,15.7814,15.8109,140635.0
2020-01-31 10:45:00,21.46,21.5,21.45,21.46,51361.0,15.8109,15.8403,15.8035,15.8109,51361.0
2020-01-31 10:50:00,21.46,21.47,21.37,21.43,113525.0,15.8109,15.8182,15.7445,15.7888,113525.0
2020-01-31 10:55:00,21.43,21.45,21.39,21.42,98812.0,15.7888,15.8035,15.7593,15.7814,98812.0
2020-01-31 11:00:00,21.41,21.47,21.41,21.42,109375.0,15.774,15.8182,15.774,15.7814,109375.0
2020-01-31 11:05:00,21.42,21.42,21.35,21.36,68377.0,15.7814,15.7814,15.7298,15.7372,68377.0
2020-01-31 11:10:00,21.35,21.43,21.33,21.33,68225.0,15.7298,15.7888,15.7151,15.7151,68225.0
2020-01-31 11:15:00,21.33,21.39,21.27,21.36,58431.0,15.7151,15.7593,15.6709,15.7372,58431.0
2020-01-31 11:20:00,21.34,21.4,21.29,21.38,128574.0,15.7224,15.7666,15.6856,15.7519,128574.0
2020-01-31 11:25:00,21.38,21.52,21.37,21.51,107291.0,15.7519,15.8551,15.7445,15.8477,107291.0
2020-01-31 11:30:00,21.52,21.71,21.51,21.71,96358.0,15.8551,15.995,15.8477,15.995,96358.0
2020-01-31 11:35:00,21.71,21.76,21.63,21.68,67637.0,15.995,16.0319,15.9361,15.9729,67637.0
2020-01-31 11:40:00,21.67,21.8,21.67,21.74,73269.0,15.9656,16.0614,15.9656,16.0171,73269.0
2020-01-31 11:45:00,21.74,21.81,21.74,21.8,25239.0,16.0171,16.0687,16.0171,16.0614,25239.0
2020-01-31 11:50:00,21.8,21.82,21.75,21.82,38957.0,16.0614,16.0761,16.0245,16.0761,38957.0
2020-01-31 11:55:00,21.81,21.89,21.8,21.89,83609.0,16.0687,16.1277,16.0614,16.1277,83609.0
2020-01-31 12:00:00,21.89,21.93,21.87,21.89,130705.0,16.1277,16.1571,16.1129,16.1277,130705.0
2020-01-31 12:05:00,21.89,21.9,21.79,21.83,80522.0,16.1277,16.135,16.054,16.0835,80522.0
2020-01-31 12:10:00,21.83,21.83,21.69,21.71,33482.0,16.0835,16.0835,15.9803,15.995,33482.0
2020-01-31 12:15:00,21.7,21.71,21.68,21.71,33070.0,15.9877,15.995,15.9729,15.995,33070.0
2020-01-31 12:20:00,21.71,21.72,21.67,21.69,19447.0,15.995,16.0024,15.9656,15.9803,19447.0
2020-01-31 12:25:00,21.68,21.69,21.65,21.69,29639.0,15.9729,15.9803,15.9508,15.9803,29639.0
2020-01-31 12:30:00,21.69,21.73,21.67,21.71,31305.0,15.9803,16.0098,15.9656,15.995,31305.0
2020-01-31 12:35:00,21.71,21.72,21.59,21.6,35513.0,15.995,16.0024,15.9066,15.914,35513.0
2020-01-31 12:40:00,21.59,21.66,21.55,21.66,38167.0,15.9066,15.9582,15.8772,15.9582,38167.0
2020-01-31 12:45:00,21.65,21.66,21.57,21.57,38583.0,15.9508,15.9582,15.8919,15.8919,38583.0
2020-01-31 12:50:00,21.56,21.63,21.52,21.6,60903.0,15.8845,15.9361,15.8551,15.914,60903.0
2020-01-31 12:55:00,21.6,21.63,21.57,21.58,17094.0,15.914,15.9361,15.8919,15.8993,17094.0
2020-01-31 13:00:00,21.59,21.66,21.57,21.58,34689.0,15.9066,15.9582,15.8919,15.8993,34689.0
2020-01-31 13:05:00,21.58,21.62,21.56,21.56,44030.0,15.8993,15.9287,15.8845,15.8845,44030.0
2020-01-31 13:10:00,21.56,21.57,21.53,21.55,36534.0,15.8845,15.8919,15.8624,15.8772,36534.0
2020-01-31 13:15:00,21.55,21.57,21.53,21.53,31138.0,15.8772,15.8919,15.8624,15.8624,31138.0
2020-01-31 13:20:00,21.53,21.61,21.51,21.61,35375.0,15.8624,15.9214,15.8477,15.9214,35375.0
2020-01-31 13:25:00,21.61,21.64,21.58,21.59,31535.0,15.9214,15.9435,15.8993,15.9066,31535.0
2020-01-31 13:30:00,21.59,21.6,21.55,21.6,25316.0,15.9066,15.914,15.8772,15.914,25316.0
2020-01-31 13:35:00,21.6,21.6,21.56,21.6,23309.0,15.914,15.914,15.8845,15.914,23309.0
2020-01-31 13:40:00,21.6,21.62,21.57,21.57,35836.0,15.914,15.9287,15.8919,15.8919,35836.0
2020-01-31 13:45:00,21.57,21.65,21.56,21.64,35995.0,15.8919,15.9508,15.8845,15.9435,35995.0
2020-01-31 13:50:00,21.64,21.65,21.59,21.62,37801.0,15.9435,15.9508,15.9066,15.9287,37801.0
2020-01-31 13:55:00,21.62,21.65,21.51,21.55,38449.0,15.9287,15.9508,15.8477,15.8772,38449.0
2020-01-31 14:00:00,21.55,21.75,21.55,21.75,65192.0,15.8772,16.0245,15.8772,16.0245,65192.0
2020-01-31 14:05:00,21.74,21.78,21.71,21.76,43719.0,16.0171,16.0466,15.995,16.0319,43719.0
2020-01-31 14:10:00,21.77,21.8,21.75,21.78,27063.0,16.0392,16.0614,16.0245,16.0466,27063.0
2020-01-31 14:15:00,21.79,21.79,21.72,21.75,92722.0,16.054,16.054,16.0024,16.0245,92722.0
2020-01-31 14:20:00,21.75,21.77,21.69,21.73,54118.0,16.0245,16.0392,15.9803,16.0098,54118.0
2020-01-31 14:25:00,21.73,21.74,21.67,21.68,59988.0,16.0098,16.0171,15.9656,15.9729,59988.0
2020-01-31 14:30:00,21.67,21.75,21.66,21.71,91019.0,15.9656,16.0245,15.9582,15.995,91019.0
2020-01-31 14:35:00,21.71,21.71,21.66,21.67,59258.0,15.995,15.995,15.9582,15.9656,59258.0
2020-01-31 14:40:00,21.67,21.68,21.65,21.65,45246.0,15.9656,15.9729,15.9508,15.9508,45246.0
2020-01-31 14:45:00,21.64,21.66,21.58,21.58,58933.0,15.9435,15.9582,15.8993,15.8993,58933.0
2020-01-31 14:50:00,21.58,21.59,21.56,21.56,22945.0,15.8993,15.9066,15.8845,15.8845,22945.0
2020-01-31 14:55:00,21.56,21.64,21.55,21.6,66496.0,15.8845,15.9435,15.8772,15.914,66496.0
2020-01-31 15:00:00,21.6,21.61,21.55,21.56,32107.0,15.914,15.9214,15.8772,15.8845,32107.0
2020-01-31 15:05:00,21.55,21.59,21.5,21.53,62398.0,15.8772,15.9066,15.8403,15.8624,62398.0
2020-01-31 15:10:00,21.53,21.55,21.5,21.53,33800.0,15.8624,15.8772,15.8403,15.8624,33800.0
2020-01-31 15:15:00,21.53,21.6,21.5,21.6,41218.0,15.8624,15.914,15.8403,15.914,41218.0
2020-01-31 15:20:00,21.6,21.62,21.56,21.62,51621.0,15.914,15.9287,15.8845,15.9287,51621.0
2020-01-31 15:25:00,21.61,21.62,21.56,21.57,47779.0,15.9214,15.9287,15.8845,15.8919,47779.0
2020-01-31 15:30:00,21.57,21.68,21.56,21.64,107937.0,15.8919,15.9729,15.8845,15.9435,107937.0
2020-01-31 15:35:00,21.63,21.65,21.58,21.6,72822.0,15.9361,15.9508,15.8993,15.914,72822.0
2020-01-31 15:40:00,21.6,21.75,21.57,21.73,117480.0,15.914,16.0245,15.8919,16.0098,117480.0
2020-01-31 15:45:00,21.72,21.74,21.66,21.67,96149.0,16.0024,16.0171,15.9582,15.9656,96149.0
2020-01-31 15:50:00,21.66,21.74,21.65,21.73,172986.0,15.9582,16.0171,15.9508,16.0098,172986.0
2020-01-31 15:55:00,21.73,21.74,21.67,21.72,347848.0,16.0098,16.0171,15.9656,16.0024,347848.0
2020-02-03 09:30:00,21.7,21.72,21.5,21.54,120324.0,15.9877,16.0024,15.8403,15.8698,120324.0
2020-02-03 09:35:00,21.54,21.56,21.37,21.37,122278.0,15.8698,15.8845,15.7445,15.7445,122278.0
2020-02-03 09:40:00,21.36,21.44,21.31,21.42,43773.0,15.7372,15.7961,15.7003,15.7814,43773.0
2020-02-03 09:45:00,21.42,21.54,21.41,21.46,32945.0,15.7814,15.8698,15.774,15.8109,32945.0
2020-02-03 09:50:00,21.47,21.57,21.41,21.57,83353.0,15.8182,15.8919,15.774,15.8919,83353.0
2020-02-03 09:55:00,21.57,21.63,21.55,21.59,41658.0,15.8919,15.9361,15.8772,15.9066,41658.0
2020-02-03 10:00:00,21.61,21.79,21.61,21.73,90381.0,15.9214,16.054,15.9214,16.0098,90381.0
2020-02-03 10:05:00,21.72,21.74,21.6,21.71,75071.0,16.0024,16.0171,15.914,15.995,75071.0
2020-02-03 10:10:00,21.71,21.76,21.69,21.73,32962.0,15.995,16.0319,15.9803,16.0098,32962.0
2020-02-03 10:15:00,21.73,21.77,21.67,21.76,38546.0,16.0098,16.0392,15.9656,16.0319,38546.0
2020-02-03 10:20:00,21.75,21.75,21.64,21.68,51161.0,16.0245,16.0245,15.9435,15.9729,51161.0
2020-02-03 10:25:00,21.67,21.73,21.61,21.73,40444.0,15.9656,16.0098,15.9214,16.0098,40444.0
2020-02-03 10:30:00,21.73,21.73,21.62,21.64,26308.0,16.0098,16.0098,15.9287,15.9435,26308.0
2020-02-03 10:35:00,21.64,21.64,21.55,21.57,36814.0,15.9435,15.9435,15.8772,15.8919,36814.0
2020-02-03 10:40:00,21.57,21.59,21.53,21.58,29921.0,15.8919,15.9066,15.8624,15.8993,29921.0
2020-02-03 10:45:00,21.59,21.6,21.48,21.5,35788.0,15.9066,15.914,15.8256,15.8403,35788.0
2020-02-03 10:50:00,21.49,21.51,21.46,21.5,37449.0,15.833,15.8477,15.8109,15.8403,37449.0
2020-02-03 10:55:00,21.5,21.54,21.48,21.52,59066.0,15.8403,15.8698,15.8256,15.8551,59066.0
2020-02-03 11:00:00,21.53,21.55,21.46,21.48,36467.0,15.8624,15.8772,15.8109,15.8256,36467.0
2020-02-03 11:05:00,21.48,21.5,21.46,21.48,24093.0,15.8256,15.8403,15.8109,15.8256,24093.0
2020-02-03 11:10:00,21.48,21.48,21.34,21.36,51207.0,15.8256,15.8256,15.7224,15.7372,51207.0
2020-02-03 11:15:00,21.37,21.38,21.32,21.34,40821.0,15.7445,15.7519,15.7077,15.7224,40821.0
2020-02-03 11:20:00,21.33,21.33,21.24,21.29,43413.0,15.7151,15.7151,15.6488,15.6856,43413.0
2020-02-03 11:25:00,21.29,21.3,21.23,21.24,31435.0,15.6856,15.693,15.6414,15.6488,31435.0
2020-02-03 11:30:00,21.24,21.3,21.24,21.26,37372.0,15.6488,15.693,15.6488,15.6635,37372.0
2020-02-03 11:35:00,21.25,21.26,21.2,21.21,23577.0,15.6561,15.6635,15.6193,15.6267,23577.0
2020-02-03 11:40:00,21.21,21.25,21.19,21.23,42227.0,15.6267,15.6561,15.6119,15.6414,42227.0
2020-02-03 11:45:00,21.23,21.24,21.16,21.17,53435.0,15.6414,15.6488,15.5898,15.5972,53435.0
2020-02-03 11:50:00,21.17,21.22,21.15,21.22,27295.0,15.5972,15.634,15.5825,15.634,27295.0
2020-02-03 11:55:00,21.21,21.36,21.21,21.36,37858.0,15.6267,15.7372,15.6267,15.7372,37858.0
2020-02-03 12:00:00,21.36,21.41,21.34,21.39,40684.0,15.7372,15.774,15.7224,15.7593,40684.0
2020-02-03 12:05:00,21.39,21.39,21.3,21.33,54432.0,15.7593,15.7593,15.693,15.7151,54432.0
2020-02-03 12:10:00,21.33,21.35,21.3,21.34,37893.0,15.7151,15.7298,15.693,15.7224,37893.0
2020-02-03 12:15:00,21.35,21.38,21.33,21.37,19712.0,15.7298,15.7519,15.7151,15.7445,19712.0
2020-02-03 12:20:00,21.36,21.39,21.36,21.38,18540.0,15.7372,15.7593,15.7372,15.7519,18540.0
2020-02-03 12:25:00,21.38,21.39,21.34,21.37,31456.0,15.7519,15.7593,15.7224,15.7445,31456.0
2020-02-03 12:30:00,21.37,21.39,21.35,21.36,19286.0,15.7445,15.7593,15.7298,15.7372,19286.0
2020-02-03 12:35:00,21.35,21.38,21.34,21.38,18563.0,15.7298,15.7519,15.7224,15.7519,18563.0
2020-02-03 12:40:00,21.38,21.39,21.34,21.36,26524.0,15.7519,15.7593,15.7224,15.7372,26524.0
2020-02-03 12:45:00,21.36,21.36,21.32,21.34,18996.0,15.7372,15.7372,15.7077,15.7224,18996.0
2020-02-03 12:50:00,21.34,21.41,21.34,21.4,35127.0,15.7224,15.774,15.7224,15.7666,35127.0
2020-02-03 12:55:00,21.4,21.44,21.4,21.43,27117.0,15.7666,15.7961,15.7666,15.7888,27117.0
2020-02-03 13:00:00,21.43,21.48,21.42,21.47,21742.0,15.7888,15.8256,15.7814,15.8182,21742.0
2020-02-03 13:05:00,21.46,21.46,21.39,21.4,23656.0,15.8109,15.8109,15.7593,15.7666,23656.0
2020-02-03 13:10:00,21.4,21.4,21.29,21.31,22819.0,15.7666,15.7666,15.6856,15.7003,22819.0
2020-02-03 13:15:00,21.3,21.31,21.27,21.3,28089.0,15.693,15.7003,15.6709,15.693,28089.0
2020-02-03 13:20:00,21.3,21.33,21.3,21.32,16885.0,15.693,15.7151,15.693,15.7077,16885.0
2020-02-03 13:25:00,21.32,21.34,21.29,21.3,24992.0,15.7077,15.7224,15.6856,15.693,24992.0
2020-02-03 13:30:00,21.29,21.32,21.28,21.32,16565.0,15.6856,15.7077,15.6782,15.7077,16565.0
2020-02-03 13:35:00,21.31,21.34,21.3,21.32,35326.0,15.7003,15.7224,15.693,15.7077,35326.0
2020-02-03 13:40:00,21.31,21.32,21.27,21.29,14975.0,15.7003,15.7077,15.6709,15.6856,14975.0
2020-02-03 13:45:00,21.29,21.29,21.25,21.25,17011.0,15.6856,15.6856,15.6561,15.6561,17011.0
2020-02-03 13:50:00,21.26,21.27,21.2,21.25,53448.0,15.6635,15.6709,15.6193,15.6561,53448.0
2020-02-03 13:55:00,21.26,21.26,21.23,21.26,24939.0,15.6635,15.6635,15.6414,15.6635,24939.0
2020-02-03 14:00:00,21.26,21.28,21.23,21.27,20973.0,15.6635,15.6782,15.6414,15.6709,20973.0
2020-02-03 14:05:00,21.27,21.28,21.24,21.27,39631.0,15.6709,15.6782,15.6488,15.6709,39631.0
2020-02-03 14:10:00,21.27,21.27,21.19,21.21,55281.0,15.6709,15.6709,15.6119,15.6267,55281.0
2020-02-03 14:15:00,21.21,21.22,21.19,21.2,24621.0,15.6267,15.634,15.6119,15.6193,24621.0
2020-02-03 14:20:00,21.21,21.25,21.2,21.22,17086.0,15.6267,15.6561,15.6193,15.634,17086.0
2020-02-03 14:25:00,21.22,21.23,21.16,21.16,28304.0,15.634,15.6414,15.5898,15.5898,28304.0
2020-02-03 14:30:00,21.16,21.19,21.15,21.15,26566.0,15.5898,15.6119,15.5825,15.5825,26566.0
2020-02-03 14:35:00,21.15,21.19,21.15,21.17,77775.0,15.5825,15.6119,15.5825,15.5972,77775.0
2020-02-03 14:40:00,21.17,21.18,21.14,21.17,47301.0,15.5972,15.6046,15.5751,15.5972,47301.0
2020-02-03 14:45:00,21.16,21.21,21.14,21.2,92020.0,15.5898,15.6267,15.5751,15.6193,92020.0
2020-02-03 14:50:00,21.21,21.22,21.17,21.2,54261.0,15.6267,15.634,15.5972,15.6193,54261.0
2020-02-03 14:55:00,21.2,21.24,21.19,21.21,38852.0,15.6193,15.6488,15.6119,15.6267,38852.0
2020-02-03 15:00:00,21.21,21.24,21.21,21.24,26594.0,15.6267,15.6488,15.6267,15.6488,26594.0
2020-02-03 15:05:00,21.24,21.26,21.22,21.23,36578.0,15.6488,15.6635,15.634,15.6414,36578.0
2020-02-03 15:10:00,21.23,21.24,21.19,21.21,89754.0,15.6414,15.6488,15.6119,15.6267,89754.0
2020-02-03 15:15:00,21.2,21.23,21.19,21.23,87207.0,15.6193,15.6414,15.6119,15.6414,87207.0
2020-02-03 15:20:00,21.23,21.25,21.22,21.24,62114.0,15.6414,15.6561,15.634,15.6488,62114.0
2020-02-03 15:25:00,21.23,21.28,21.21,21.26,158900.0,15.6414,15.6782,15.6267,15.6635,158900.0
2020-02-03 15:30:00,21.26,21.26,21.2,21.22,134639.0,15.6635,15.6635,15.6193,15.634,134639.0
2020-02-03 15:35:00,21.22,21.25,21.19,21.23,92174.0,15.634,15.6561,15.6119,15.6414,92174.0
2020-02-03 15:40:00,21.23,21.24,21.21,21.21,52632.0,15.6414,15.6488,15.6267,15.6267,52632.0
2020-02-03 15:45:00,21.21,21.23,21.17,21.17,122388.0,15.6267,15.6414,15.5972,15.5972,122388.0
2020-02-03 15:50:00,21.18,21.18,21.15,21.16,153830.0,15.6046,15.6046,15.5825,15.5898,153830.0
2020-02-03 15:55:00,21.16,21.19,21.15,21.18,278802.0,15.5898,15.6119,15.5825,15.6046,278802.0
2020-02-04 09:30:00,21.75,21.99,21.67,21.87,230857.0,16.0245,16.2013,15.9656,16.1129,230857.0
2020-02-04 09:35:00,21.88,22.09,21.88,22.02,128250.0,16.1203,16.275,16.1203,16.2234,128250.0
2020-02-04 09:40:00,22.03,22.08,21.86,21.88,125516.0,16.2308,16.2676,16.1056,16.1203,125516.0
2020-02-04 09:45:00,21.88,21.96,21.87,21.92,88552.0,16.1203,16.1792,16.1129,16.1498,88552.0
2020-02-04 09:50:00,21.92,21.93,21.82,21.92,81687.0,16.1498,16.1571,16.0761,16.1498,81687.0
2020-02-04 09:55:00,21.91,22.05,21.89,22.03,108011.0,16.1424,16.2455,16.1277,16.2308,108011.0
2020-02-04 10:00:00,22.02,22.02,21.88,21.93,181081.0,16.2234,16.2234,16.1203,16.1571,181081.0
2020-02-04 10:05:00,21.93,21.97,21.86,21.93,58360.0,16.1571,16.1866,16.1056,16.1571,58360.0
2020-02-04 10:10:00,21.93,21.94,21.83,21.91,55221.0,16.1571,16.1645,16.0835,16.1424,55221.0
2020-02-04 10:15:00,21.91,22.0,21.89,21.99,68056.0,16.1424,16.2087,16.1277,16.2013,68056.0
2020-02-04 10:20:00,22.0,22.08,21.95,22.07,110181.0,16.2087,16.2676,16.1719,16.2603,110181.0
2020-02-04 10:25:00,22.06,22.16,22.05,22.14,86272.0,16.2529,16.3266,16.2455,16.3118,86272.0
2020-02-04 10:30:00,22.15,22.17,22.11,22.14,75979.0,16.3192,16.334,16.2897,16.3118,75979.0
2020-02-04 10:35:00,22.14,22.17,22.1,22.11,87519.0,16.3118,16.334,16.2824,16.2897,87519.0
2020-02-04 10:40:00,22.11,22.11,22.0,22.01,80478.0,16.2897,16.2897,16.2087,16.2161,80478.0
2020-02-04 10:45:00,22.01,22.04,21.95,22.03,95868.0,16.2161,16.2382,16.1719,16.2308,95868.0
2020-02-04 10:50:00,22.03,22.1,22.01,22.07,125096.0,16.2308,16.2824,16.2161,16.2603,125096.0
2020-02-04 10:55:00,22.07,22.15,22.07,22.14,64883.0,16.2603,16.3192,16.2603,16.3118,64883.0
2020-02-04 11:00:00,22.14,22.23,22.13,22.18,48713.0,16.3118,16.3782,16.3045,16.3413,48713.0
2020-02-04 11:05:00,22.18,22.22,22.15,22.18,43979.0,16.3413,16.3708,16.3192,16.3413,43979.0
2020-02-04 11:10:00,22.19,22.27,22.18,22.27,38509.0,16.3487,16.4076,16.3413,16.4076,38509.0
2020-02-04 11:15:00,22.27,22.33,22.26,22.28,51655.0,16.4076,16.4518,16.4003,16.415,51655.0
2020-02-04 11:20:00,22.28,22.32,22.25,22.25,50080.0,16.415,16.4445,16.3929,16.3929,50080.0
2020-02-04 11:25:00,22.24,22.26,22.15,22.15,102070.0,16.3855,16.4003,16.3192,16.3192,102070.0
2020-02-04 11:30:00,22.16,22.19,22.12,22.13,73593.0,16.3266,16.3487,16.2971,16.3045,73593.0
2020-02-04 11:35:00,22.12,22.17,22.09,22.15,39542.0,16.2971,16.334,16.275,16.3192,39542.0
2020-02-04 11:40:00,22.16,22.23,22.15,22.23,45198.0,16.3266,16.3782,16.3192,16.3782,45198.0
2020-02-04 11:45:00,22.23,22.26,22.19,22.23,42464.0,16.3782,16.4003,16.3487,16.3782,42464.0
2020-02-04 11:50:00,22.23,22.26,22.19,22.2,38136.0,16.3782,16.4003,16.3487,16.3561,38136.0
2020-02-04 11:55:00,22.21,22.22,22.17,22.21,37171.0,16.3634,16.3708,16.334,16.3634,37171.0
2020-02-04 12:00:00,22.2,22.23,22.13,22.16,36699.0,16.3561,16.3782,16.3045,16.3266,36699.0
2020-02-04 12:05:00,22.15,22.15,22.1,22.13,28810.0,16.3192,16.3192,16.2824,16.3045,28810.0
2020-02-04 12:10:00,22.13,22.13,22.06,22.07,24636.0,16.3045,16.3045,16.2529,16.2603,24636.0
2020-02-04 12:15:00,22.07,22.09,22.03,22.08,54177.0,16.2603,16.275,16.2308,16.2676,54177.0
2020-02-04 12:20:00,22.07,22.09,22.03,22.08,47041.0,16.2603,16.275,16.2308,16.2676,47041.0
2020-02-04 12:25:00,22.08,22.13,22.08,22.11,32909.0,16.2676,16.3045,16.2676,16.2897,32909.0
2020-02-04 12:30:00,22.11,22.18,22.09,22.16,74165.0,16.2897,16.3413,16.275,16.3266,74165.0
2020-02-04 12:35:00,22.16,22.2,22.12,22.16,67896.0,16.3266,16.3561,16.2971,16.3266,67896.0
2020-02-04 12:40:00,22.16,22.17,22.1,22.11,31662.0,16.3266,16.334,16.2824,16.2897,31662.0
2020-02-04 12:45:00,22.11,22.12,22.01,22.03,39639.0,16.2897,16.2971,16.2161,16.2308,39639.0
2020-02-04 12:50:00,22.04,22.06,22.02,22.04,20995.0,16.2382,16.2529,16.2234,16.2382,20995.0
2020-02-04 12:55:00,22.05,22.07,22.04,22.07,16747.0,16.2455,16.2603,16.2382,16.2603,16747.0
2020-02-04 13:00:00,22.07,22.1,22.03,22.04,25683.0,16.2603,16.2824,16.2308,16.2382,25683.0
2020-02-04 13:05:00,22.04,22.05,22.03,22.04,17653.0,16.2382,16.2455,16.2308,16.2382,17653.0
2020-02-04 13:10:00,22.04,22.05,21.99,22.01,25562.0,16.2382,16.2455,16.2013,16.2161,25562.0
2020-02-04 13:15:00,22.0,22.02,21.98,22.0,27988.0,16.2087,16.2234,16.194,16.2087,27988.0
2020-02-04 13:20:00,21.99,22.01,21.93,21.94,151331.0,16.2013,16.2161,16.1571,16.1645,151331.0
2020-02-04 13:25:00,21.95,21.95,21.9,21.95,83208.0,16.1719,16.1719,16.135,16.1719,83208.0
2020-02-04 13:30:00,21.95,21.98,21.94,21.96,48437.0,16.1719,16.194,16.1645,16.1792,48437.0
2020-02-04 13:35:00,21.96,21.98,21.92,21.96,38734.0,16.1792,16.194,16.1498,16.1792,38734.0
2020-02-04 13:40:00,21.96,21.96,21.91,21.91,32630.0,16.1792,16.1792,16.1424,16.1424,32630.0
2020-02-04 13:45:00,21.92,21.95,21.91,21.95,36464.0,16.1498,16.1719,16.1424,16.1719,36464.0
2020-02-04 13:50:00,21.95,21.99,21.92,21.98,31116.0,16.1719,16.2013,16.1498,16.194,31116.0
2020-02-04 13:55:00,21.98,22.03,21.97,22.02,39435.0,16.194,16.2308,16.1866,16.2234,39435.0
2020-02-04 14:00:00,22.02,22.02,21.97,21.98,33383.0,16.2234,16.2234,16.1866,16.194,33383.0
2020-02-04 14:05:00,21.98,22.0,21.95,22.0,29093.0,16.194,16.2087,16.1719,16.2087,29093.0
2020-02-04 14:10:00,22.0,22.01,21.97,22.0,29213.0,16.2087,16.2161,16.1866,16.2087,29213.0
2020-02-04 14:15:00,21.99,21.99,21.95,21.96,21826.0,16.2013,16.2013,16.1719,16.1792,21826.0
2020-02-04 14:20:00,21.96,21.98,21.94,21.95,27332.0,16.1792,16.194,16.1645,16.1719,27332.0
2020-02-04 14:25:00,21.94,21.95,21.89,21.89,23172.0,16.1645,16.1719,16.1277,16.1277,23172.0
2020-02-04 14:30:00,21.89,21.94,21.88,21.94,24188.0,16.1277,16.1645,16.1203,16.1645,24188.0
2020-02-04 14:35:00,21.93,21.99,21.92,21.95,30040.0,16.1571,16.2013,16.1498,16.1719,30040.0
2020-02-04 14:40:00,21.95,22.01,21.94,22.0,26040.0,16.1719,16.2161,16.1645,16.2087,26040.0
2020-02-04 14:45:00,21.99,22.0,21.97,21.98,26307.0,16.2013,16.2087,16.1866,16.194,26307.0
2020-02-04 14:50:00,21.98,22.0,21.97,21.98,27715.0,16.194,16.2087,16.1866,16.194,27715.0
2020-02-04 14:55:00,21.98,21.98,21.93,21.93,34947.0,16.194,16.194,16.1571,16.1571,34947.0
2020-02-04 15:00:00,21.93,21.95,21.91,21.92,37289.0,16.1571,16.1719,16.1424,16.1498,37289.0
2020-02-04 15:05:00,21.93,21.94,21.9,21.91,18055.0,16.1571,16.1645,16.135,16.1424,18055.0
2020-02-04 15:10:00,21.91,21.94,21.9,21.92,44178.0,16.1424,16.1645,16.135,16.1498,44178.0
2020-02-04 15:15:00,21.92,21.93,21.91,21.92,22680.0,16.1498,16.1571,16.1424,16.1498,22680.0
2020-02-04 15:20:00,21.92,21.97,21.91,21.95,81449.0,16.1498,16.1866,16.1424,16.1719,81449.0
2020-02-04 15:25:00,21.94,21.97,21.93,21.94,41179.0,16.1645,16.1866,16.1571,16.1645,41179.0
2020-02-04 15:30:00,21.93,21.94,21.8,21.81,52530.0,16.1571,16.1645,16.0614,16.0687,52530.0
2020-02-04 15:35:00,21.8,21.84,21.78,21.78,77162.0,16.0614,16.0908,16.0466,16.0466,77162.0
2020-02-04 15:40:00,21.79,21.79,21.75,21.77,74629.0,16.054,16.054,16.0245,16.0392,74629.0
2020-02-04 15:45:00,21.77,21.87,21.75,21.84,147955.0,16.0392,16.1129,16.0245,16.0908,147955.0
2020-02-04 15:50:00,21.84,21.87,21.8,21.8,174612.0,16.0908,16.1129,16.0614,16.0614,174612.0
2020-02-04 15:55:00,21.81,21.88,21.8,21.87,273620.0,16.0687,16.1203,16.0614,16.1129,273620.0
2020-02-05 09:30:00,22.48,22.85,22.4,22.85,229815.0,16.5623,16.8349,16.5034,16.8349,229815.0
2020-02-05 09:35:00,22.85,22.96,22.77,22.9,126344.0,16.8349,16.916,16.776,16.8718,126344.0
2020-02-05 09:40:00,22.9,23.02,22.89,22.95,141526.0,16.8718,16.9602,16.8644,16.9086,141526.0
2020-02-05 09:45:00,22.94,23.19,22.93,23.18,183428.0,16.9013,17.0854,16.8939,17.0781,183428.0
2020-02-05 09:50:00,23.17,23.21,23.09,23.12,129534.0,17.0707,17.1002,17.0118,17.0339,129534.0
2020-02-05 09:55:00,23.12,23.15,23.07,23.08,92294.0,17.0339,17.056,16.997,17.0044,92294.0
2020-02-05 10:00:00,23.09,23.36,23.07,23.36,213074.0,17.0118,17.2107,16.997,17.2107,213074.0
2020-02-05 10:05:00,23.36,23.41,23.28,23.34,199649.0,17.2107,17.2475,17.1518,17.196,199649.0
2020-02-05 10:10:00,23.35,23.36,23.17,23.2,120337.0,17.2033,17.2107,17.0707,17.0928,120337.0
2020-02-05 10:15:00,23.2,23.31,23.2,23.28,56801.0,17.0928,17.1739,17.0928,17.1518,56801.0
2020-02-05 10:20:00,23.28,23.42,23.28,23.39,74165.0,17.1518,17.2549,17.1518,17.2328,74165.0
2020-02-05 10:25:00,23.39,23.42,23.29,23.37,121372.0,17.2328,17.2549,17.1591,17.2181,121372.0
2020-02-05 10:30:00,23.38,23.53,23.3,23.5,122446.0,17.2254,17.3359,17.1665,17.3138,122446.0
2020-02-05 10:35:00,23.49,23.51,23.37,23.44,79166.0,17.3065,17.3212,17.2181,17.2696,79166.0
2020-02-05 10:40:00,23.44,23.46,23.26,23.35,104115.0,17.2696,17.2844,17.137,17.2033,104115.0
2020-02-05 10:45:00,23.34,23.41,23.28,23.4,80195.0,17.196,17.2475,17.1518,17.2402,80195.0
2020-02-05 10:50:00,23.4,23.42,23.31,23.36,54622.0,17.2402,17.2549,17.1739,17.2107,54622.0
2020-02-05 10:55:00,23.34,23.41,23.29,23.29,54964.0,17.196,17.2475,17.1591,17.1591,54964.0
2020-02-05 11:00:00,23.3,23.31,23.17,23.17,66930.0,17.1665,17.1739,17.0707,17.0707,66930.0
2020-02-05 11:05:00,23.18,23.31,23.18,23.27,65427.0,17.0781,17.1739,17.0781,17.1444,65427.0
2020-02-05 11:10:00,23.27,23.35,23.25,23.34,40471.0,17.1444,17.2033,17.1297,17.196,40471.0
2020-02-05 11:15:00,23.33,23.34,23.28,23.29,41577.0,17.1886,17.196,17.1518,17.1591,41577.0
2020-02-05 11:20:00,23.29,23.37,23.27,23.33,66166.0,17.1591,17.2181,17.1444,17.1886,66166.0
2020-02-05 11:25:00,23.32,23.34,23.26,23.32,61262.0,17.1812,17.196,17.137,17.1812,61262.0
2020-02-05 11:30:00,23.32,23.32,23.26,23.28,39731.0,17.1812,17.1812,17.137,17.1518,39731.0
2020-02-05 11:35:00,23.27,23.31,23.23,23.29,45647.0,17.1444,17.1739,17.1149,17.1591,45647.0
2020-02-05 11:40:00,23.3,23.31,23.26,23.31,39206.0,17.1665,17.1739,17.137,17.1739,39206.0
2020-02-05 11:45:00,23.32,23.37,23.31,23.36,44121.0,17.1812,17.2181,17.1739,17.2107,44121.0
2020-02-05 11:50:00,23.36,23.39,23.32,23.39,82850.0,17.2107,17.2328,17.1812,17.2328,82850.0
2020-02-05 11:55:00,23.39,23.39,23.33,23.36,68746.0,17.2328,17.2328,17.1886,17.2107,68746.0
2020-02-05 12:00:00,23.36,23.4,23.3,23.3,41127.0,17.2107,17.2402,17.1665,17.1665,41127.0
2020-02-05 12:05:00,23.31,23.32,23.29,23.32,45905.0,17.1739,17.1812,17.1591,17.1812,45905.0
2020-02-05 12:10:00,23.32,23.35,23.29,23.34,36793.0,17.1812,17.2033,17.1591,17.196,36793.0
2020-02-05 12:15:00,23.35,23.42,23.34,23.41,45930.0,17.2033,17.2549,17.196,17.2475,45930.0
2020-02-05 12:20:00,23.41,23.44,23.39,23.44,68371.0,17.2475,17.2696,17.2328,17.2696,68371.0
2020-02-05 12:25:00,23.44,23.45,23.37,23.41,34647.0,17.2696,17.277,17.2181,17.2475,34647.0
2020-02-05 12:30:00,23.41,23.46,23.39,23.45,55628.0,17.2475,17.2844,17.2328,17.277,55628.0
2020-02-05 12:35:00,23.46,23.55,23.44,23.54,81672.0,17.2844,17.3507,17.2696,17.3433,81672.0
2020-02-05 12:40:00,23.54,23.56,23.51,23.55,41490.0,17.3433,17.358,17.3212,17.3507,41490.0
2020-02-05 12:45:00,23.55,23.57,23.53,23.57,38568.0,17.3507,17.3654,17.3359,17.3654,38568.0
2020-02-05 12:50:00,23.57,23.6,23.55,23.58,48738.0,17.3654,17.3875,17.3507,17.3728,48738.0
2020-02-05 12:55:00,23.58,23.61,23.57,23.61,58489.0,17.3728,17.3949,17.3654,17.3949,58489.0
2020-02-05 13:00:00,23.6,23.61,23.47,23.51,48531.0,17.3875,17.3949,17.2917,17.3212,48531.0
2020-02-05 13:05:00,23.52,23.52,23.47,23.48,22560.0,17.3286,17.3286,17.2917,17.2991,22560.0
2020-02-05 13:10:00,23.49,23.5,23.42,23.44,27448.0,17.3065,17.3138,17.2549,17.2696,27448.0
2020-02-05 13:15:00,23.43,23.46,23.42,23.45,37608.0,17.2623,17.2844,17.2549,17.277,37608.0
2020-02-05 13:20:00,23.45,23.48,23.44,23.46,24313.0,17.277,17.2991,17.2696,17.2844,24313.0
2020-02-05 13:25:00,23.46,23.48,23.41,23.41,20607.0,17.2844,17.2991,17.2475,17.2475,20607.0
2020-02-05 13:30:00,23.41,23.48,23.41,23.44,39276.0,17.2475,17.2991,17.2475,17.2696,39276.0
2020-02-05 13:35:00,23.43,23.46,23.41,23.42,32245.0,17.2623,17.2844,17.2475,17.2549,32245.0
2020-02-05 13:40:00,23.42,23.48,23.41,23.46,36353.0,17.2549,17.2991,17.2475,17.2844,36353.0
2020-02-05 13:45:00,23.47,23.48,23.42,23.43,49809.0,17.2917,17.2991,17.2549,17.2623,49809.0
2020-02-05 13:50:00,23.42,23.46,23.41,23.41,26419.0,17.2549,17.2844,17.2475,17.2475,26419.0
2020-02-05 13:55:00,23.41,23.45,23.39,23.41,51314.0,17.2475,17.277,17.2328,17.2475,51314.0
2020-02-05 14:00:00,23.4,23.41,23.33,23.35,49221.0,17.2402,17.2475,17.1886,17.2033,49221.0
2020-02-05 14:05:00,23.35,23.39,23.34,23.38,51704.0,17.2033,17.2328,17.196,17.2254,51704.0
2020-02-05 14:10:00,23.37,23.39,23.35,23.38,29178.0,17.2181,17.2328,17.2033,17.2254,29178.0
2020-02-05 14:15:00,23.37,23.43,23.35,23.39,39362.0,17.2181,17.2623,17.2033,17.2328,39362.0
2020-02-05 14:20:00,23.39,23.39,23.31,23.35,88349.0,17.2328,17.2328,17.1739,17.2033,88349.0
2020-02-05 14:25:00,23.35,23.35,23.25,23.31,49954.0,17.2033,17.2033,17.1297,17.1739,49954.0
2020-02-05 14:30:00,23.31,23.32,23.19,23.22,82453.0,17.1739,17.1812,17.0854,17.1075,82453.0
2020-02-05 14:35:00,23.22,23.23,23.17,23.2,80161.0,17.1075,17.1149,17.0707,17.0928,80161.0
2020-02-05 14:40:00,23.2,23.27,23.19,23.27,52067.0,17.0928,17.1444,17.0854,17.1444,52067.0
2020-02-05 14:45:00,23.27,23.28,23.24,23.28,40349.0,17.1444,17.1518,17.1223,17.1518,40349.0
2020-02-05 14:50:00,23.27,23.31,23.26,23.29,69080.0,17.1444,17.1739,17.137,17.1591,69080.0
2020-02-05 14:55:00,23.29,23.32,23.28,23.3,43190.0,17.1591,17.1812,17.1518,17.1665,43190.0
2020-02-05 15:00:00,23.3,23.36,23.28,23.3,35102.0,17.1665,17.2107,17.1518,17.1665,35102.0
2020-02-05 15:05:00,23.3,23.35,23.28,23.33,36256.0,17.1665,17.2033,17.1518,17.1886,36256.0
2020-02-05 15:10:00,23.32,23.35,23.31,23.34,23722.0,17.1812,17.2033,17.1739,17.196,23722.0
2020-02-05 15:15:00,23.33,23.38,23.32,23.35,29959.0,17.1886,17.2254,17.1812,17.2033,29959.0
2020-02-05 15:20:00,23.35,23.4,23.34,23.38,36384.0,17.2033,17.2402,17.196,17.2254,36384.0
2020-02-05 15:25:00,23.38,23.38,23.32,23.36,34490.0,17.2254,17.2254,17.1812,17.2107,34490.0
2020-02-05 15:30:00,23.35,23.37,23.32,23.34,82206.0,17.2033,17.2181,17.1812,17.196,82206.0
2020-02-05 15:35:00,23.34,23.36,23.28,23.3,76173.0,17.196,17.2107,17.1518,17.1665,76173.0
2020-02-05 15:40:00,23.31,23.38,23.3,23.36,75454.0,17.1739,17.2254,17.1665,17.2107,75454.0
2020-02-05 15:45:00,23.36,23.45,23.33,23.43,109751.0,17.2107,17.277,17.1886,17.2623,109751.0
2020-02-05 15:50:00,23.43,23.46,23.39,23.45,149866.0,17.2623,17.2844,17.2328,17.277,149866.0
2020-02-05 15:55:00,23.45,23.45,23.39,23.42,323730.0,17.277,17.277,17.2328,17.2549,323730.0
2020-02-06 09:30:00,23.48,23.51,23.25,23.27,77631.0,17.2991,17.3212,17.1297,17.1444,77631.0
2020-02-06 09:35:00,23.26,23.28,23.02,23.05,66140.0,17.137,17.1518,16.9602,16.9823,66140.0
2020-02-06 09:40:00,23.04,23.15,22.96,23.15,82912.0,16.9749,17.056,16.916,17.056,82912.0
2020-02-06 09:45:00,23.16,23.16,23.04,23.05,64146.0,17.0633,17.0633,16.9749,16.9823,64146.0
2020-02-06 09:50:00,23.04,23.1,22.94,23.09,135798.0,16.9749,17.0191,16.9013,17.0118,135798.0
2020-02-06 09:55:00,23.11,23.27,23.07,23.26,56110.0,17.0265,17.1444,16.997,17.137,56110.0
2020-02-06 10:00:00,23.27,23.45,23.26,23.34,138908.0,17.1444,17.277,17.137,17.196,138908.0
2020-02-06 10:05:00,23.36,23.49,23.35,23.41,111818.0,17.2107,17.3065,17.2033,17.2475,111818.0
2020-02-06 10:10:00,23.42,23.45,23.36,23.37,36884.0,17.2549,17.277,17.2107,17.2181,36884.0
2020-02-06 10:15:00,23.37,23.4,23.27,23.36,154795.0,17.2181,17.2402,17.1444,17.2107,154795.0
2020-02-06 10:20:00,23.36,23.39,23.24,23.3,44838.0,17.2107,17.2328,17.1223,17.1665,44838.0
2020-02-06 10:25:00,23.29,23.48,23.28,23.48,46052.0,17.1591,17.2991,17.1518,17.2991,46052.0
2020-02-06 10:30:00,23.47,23.48,23.41,23.43,41386.0,17.2917,17.2991,17.2475,17.2623,41386.0
2020-02-06 10:35:00,23.44,23.49,23.39,23.44,29698.0,17.2696,17.3065,17.2328,17.2696,29698.0
2020-02-06 10:40:00,23.44,23.47,23.35,23.36,86628.0,17.2696,17.2917,17.2033,17.2107,86628.0
2020-02-06 10:45:00,23.37,23.49,23.35,23.39,43525.0,17.2181,17.3065,17.2033,17.2328,43525.0
2020-02-06 10:50:00,23.38,23.41,23.27,23.28,32150.0,17.2254,17.2475,17.1444,17.1518,32150.0
2020-02-06 10:55:00,23.29,23.31,23.25,23.3,63788.0,17.1591,17.1739,17.1297,17.1665,63788.0
2020-02-06 11:00:00,23.29,23.34,23.27,23.31,38546.0,17.1591,17.196,17.1444,17.1739,38546.0
2020-02-06 11:05:00,23.31,23.38,23.27,23.38,38444.0,17.1739,17.2254,17.1444,17.2254,38444.0
2020-02-06 11:10:00,23.38,23.44,23.33,23.44,41390.0,17.2254,17.2696,17.1886,17.2696,41390.0
2020-02-06 11:15:00,23.44,23.52,23.42,23.51,34606.0,17.2696,17.3286,17.2549,17.3212,34606.0
2020-02-06 11:20:00,23.5,23.55,23.47,23.55,31990.0,17.3138,17.3507,17.2917,17.3507,31990.0
2020-02-06 11:25:00,23.52,23.52,23.38,23.4,35505.0,17.3286,17.3286,17.2254,17.2402,35505.0
2020-02-06 11:30:00,23.41,23.44,23.28,23.32,41918.0,17.2475,17.2696,17.1518,17.1812,41918.0
2020-02-06 11:35:00,23.32,23.35,23.27,23.34,30168.0,17.1812,17.2033,17.1444,17.196,30168.0
2020-02-06 11:40:00,23.33,23.36,23.3,23.31,17214.0,17.1886,17.2107,17.1665,17.1739,17214.0
2020-02-06 11:45:00,23.31,23.33,23.29,23.33,18058.0,17.1739,17.1886,17.1591,17.1886,18058.0
2020-02-06 11:50:00,23.32,23.36,23.3,23.34,23612.0,17.1812,17.2107,17.1665,17.196,23612.0
2020-02-06 11:55:00,23.35,23.39,23.3,23.37,97518.0,17.2033,17.2328,17.1665,17.2181,97518.0
2020-02-06 12:00:00,23.37,23.42,23.33,23.36,26049.0,17.2181,17.2549,17.1886,17.2107,26049.0
2020-02-06 12:05:00,23.36,23.39,23.35,23.35,34906.0,17.2107,17.2328,17.2033,17.2033,34906.0
2020-02-06 12:10:00,23.35,23.39,23.35,23.36,32920.0,17.2033,17.2328,17.2033,17.2107,32920.0
2020-02-06 12:15:00,23.36,23.38,23.35,23.38,22599.0,17.2107,17.2254,17.2033,17.2254,22599.0
2020-02-06 12:20:00,23.38,23.38,23.34,23.34,16881.0,17.2254,17.2254,17.196,17.196,16881.0
2020-02-06 12:25:00,23.35,23.36,23.33,23.36,21965.0,17.2033,17.2107,17.1886,17.2107,21965.0
2020-02-06 12:30:00,23.36,23.37,23.3,23.3,11168.0,17.2107,17.2181,17.1665,17.1665,11168.0
2020-02-06 12:35:00,23.3,23.3,23.25,23.27,36983.0,17.1665,17.1665,17.1297,17.1444,36983.0
2020-02-06 12:40:00,23.27,23.29,23.26,23.28,17373.0,17.1444,17.1591,17.137,17.1518,17373.0
2020-02-06 12:45:00,23.28,23.29,23.22,23.23,22410.0,17.1518,17.1591,17.1075,17.1149,22410.0
2020-02-06 12:50:00,23.23,23.27,23.21,23.27,27705.0,17.1149,17.1444,17.1002,17.1444,27705.0
2020-02-06 12:55:00,23.26,23.27,23.22,23.22,25502.0,17.137,17.1444,17.1075,17.1075,25502.0
2020-02-06 13:00:00,23.23,23.27,23.2,23.26,24981.0,17.1149,17.1444,17.0928,17.137,24981.0
2020-02-06 13:05:00,23.26,23.27,23.21,23.22,12866.0,17.137,17.1444,17.1002,17.1075,12866.0
2020-02-06 13:10:00,23.22,23.23,23.18,23.18,16162.0,17.1075,17.1149,17.0781,17.0781,16162.0
2020-02-06 13:15:00,23.19,23.19,23.14,23.19,23786.0,17.0854,17.0854,17.0486,17.0854,23786.0
2020-02-06 13:20:00,23.18,23.18,23.14,23.17,16639.0,17.0781,17.0781,17.0486,17.0707,16639.0
2020-02-06 13:25:00,23.17,23.21,23.15,23.19,28641.0,17.0707,17.1002,17.056,17.0854,28641.0
2020-02-06 13:30:00,23.19,23.2,23.15,23.16,12453.0,17.0854,17.0928,17.056,17.0633,12453.0
2020-02-06 13:35:00,23.17,23.18,23.15,23.17,19122.0,17.0707,17.0781,17.056,17.0707,19122.0
2020-02-06 13:40:00,23.16,23.18,23.13,23.18,23110.0,17.0633,17.0781,17.0412,17.0781,23110.0
2020-02-06 13:45:00,23.19,23.22,23.18,23.2,18982.0,17.0854,17.1075,17.0781,17.0928,18982.0
2020-02-06 13:50:00,23.21,23.22,23.19,23.19,12914.0,17.1002,17.1075,17.0854,17.0854,12914.0
2020-02-06 13:55:00,23.19,23.23,23.19,23.2,11160.0,17.0854,17.1149,17.0854,17.0928,11160.0
2020-02-06 14:00:00,23.2,23.2,23.16,23.18,20828.0,17.0928,17.0928,17.0633,17.0781,20828.0
2020-02-06 14:05:00,23.18,23.22,23.15,23.2,35095.0,17.0781,17.1075,17.056,17.0928,35095.0
2020-02-06 14:10:00,23.2,23.2,23.18,23.19,12602.0,17.0928,17.0928,17.0781,17.0854,12602.0
2020-02-06 14:15:00,23.2,23.26,23.2,23.22,30136.0,17.0928,17.137,17.0928,17.1075,30136.0
2020-02-06 14:20:00,23.23,23.26,23.23,23.25,13950.0,17.1149,17.137,17.1149,17.1297,13950.0
2020-02-06 14:25:00,23.25,23.29,23.23,23.28,20949.0,17.1297,17.1591,17.1149,17.1518,20949.0
2020-02-06 14:30:00,23.28,23.32,23.28,23.3,21989.0,17.1518,17.1812,17.1518,17.1665,21989.0
2020-02-06 14:35:00,23.3,23.31,23.27,23.28,21257.0,17.1665,17.1739,17.1444,17.1518,21257.0
2020-02-06 14:40:00,23.28,23.3,23.28,23.3,14977.0,17.1518,17.1665,17.1518,17.1665,14977.0
2020-02-06 14:45:00,23.29,23.31,23.27,23.3,21889.0,17.1591,17.1739,17.1444,17.1665,21889.0
2020-02-06 14:50:00,23.31,23.33,23.29,23.3,40169.0,17.1739,17.1886,17.1591,17.1665,40169.0
2020-02-06 14:55:00,23.31,23.32,23.26,23.26,115313.0,17.1739,17.1812,17.137,17.137,115313.0
2020-02-06 15:00:00,23.26,23.31,23.25,23.31,47347.0,17.137,17.1739,17.1297,17.1739,47347.0
2020-02-06 15:05:00,23.3,23.32,23.29,23.3,71505.0,17.1665,17.1812,17.1591,17.1665,71505.0
2020-02-06 15:10:00,23.3,23.32,23.27,23.29,61645.0,17.1665,17.1812,17.1444,17.1591,61645.0
2020-02-06 15:15:00,23.29,23.32,23.28,23.29,35412.0,17.1591,17.1812,17.1518,17.1591,35412.0
2020-02-06 15:20:00,23.28,23.28,23.24,23.26,48145.0,17.1518,17.1518,17.1223,17.137,48145.0
2020-02-06 15:25:00,23.26,23.26,23.24,23.25,32531.0,17.137,17.137,17.1223,17.1297,32531.0
2020-02-06 15:30:00,23.26,23.26,23.22,23.23,50844.0,17.137,17.137,17.1075,17.1149,50844.0
2020-02-06 15:35:00,23.23,23.26,23.22,23.25,65765.0,17.1149,17.137,17.1075,17.1297,65765.0
2020-02-06 15:40:00,23.25,23.26,23.22,23.23,49973.0,17.1297,17.137,17.1075,17.1149,49973.0
2020-02-06 15:45:00,23.23,23.25,23.16,23.17,106060.0,17.1149,17.1297,17.0633,17.0707,106060.0
2020-02-06 15:50:00,23.17,23.17,23.13,23.16,129460.0,17.0707,17.0707,17.0412,17.0633,129460.0
2020-02-06 15:55:00,23.16,23.18,23.12,23.13,274253.0,17.0633,17.0781,17.0339,17.0412,274253.0
2020-02-07 09:30:00,22.73,22.76,22.56,22.66,90780.0,16.7465,16.7686,16.6213,16.695,90780.0
2020-02-07 09:35:00,22.65,22.77,22.58,22.69,34858.0,16.6876,16.776,16.636,16.7171,34858.0
2020-02-07 09:40:00,22.69,22.69,22.6,22.64,29797.0,16.7171,16.7171,16.6508,16.6802,29797.0
2020-02-07 09:45:00,22.65,22.73,22.59,22.73,22965.0,16.6876,16.7465,16.6434,16.7465,22965.0
2020-02-07 09:50:00,22.71,22.83,22.7,22.79,31694.0,16.7318,16.8202,16.7244,16.7907,31694.0
2020-02-07 09:55:00,22.8,22.81,22.68,22.69,29754.0,16.7981,16.8055,16.7097,16.7171,29754.0
2020-02-07 10:00:00,22.69,22.69,22.57,22.59,64677.0,16.7171,16.7171,16.6287,16.6434,64677.0
2020-02-07 10:05:00,22.59,22.64,22.54,22.6,39619.0,16.6434,16.6802,16.6066,16.6508,39619.0
2020-02-07 10:10:00,22.6,22.72,22.59,22.64,27718.0,16.6508,16.7392,16.6434,16.6802,27718.0
2020-02-07 10:15:00,22.64,22.65,22.57,22.65,19537.0,16.6802,16.6876,16.6287,16.6876,19537.0
2020-02-07 10:20:00,22.65,22.68,22.57,22.58,29379.0,16.6876,16.7097,16.6287,16.636,29379.0
2020-02-07 10:25:00,22.58,22.6,22.54,22.58,34572.0,16.636,16.6508,16.6066,16.636,34572.0
2020-02-07 10:30:00,22.58,22.62,22.55,22.61,30575.0,16.636,16.6655,16.6139,16.6581,30575.0
2020-02-07 10:35:00,22.63,22.65,22.58,22.59,26195.0,16.6729,16.6876,16.636,16.6434,26195.0
2020-02-07 10:40:00,22.59,22.64,22.58,22.61,33147.0,16.6434,16.6802,16.636,16.6581,33147.0
2020-02-07 10:45:00,22.62,22.63,22.5,22.53,24663.0,16.6655,16.6729,16.5771,16.5992,24663.0
2020-02-07 10:50:00,22.53,22.56,22.51,22.53,13055.0,16.5992,16.6213,16.5845,16.5992,13055.0
2020-02-07 10:55:00,22.54,22.62,22.53,22.59,21430.0,16.6066,16.6655,16.5992,16.6434,21430.0
2020-02-07 11:00:00,22.58,22.65,22.55,22.65,20574.0,16.636,16.6876,16.6139,16.6876,20574.0
2020-02-07 11:05:00,22.66,22.7,22.64,22.65,17938.0,16.695,16.7244,16.6802,16.6876,17938.0
2020-02-07 11:10:00,22.64,22.7,22.61,22.7,21981.0,16.6802,16.7244,16.6581,16.7244,21981.0
2020-02-07 11:15:00,22.68,22.8,22.68,22.75,72418.0,16.7097,16.7981,16.7097,16.7613,72418.0
2020-02-07 11:20:00,22.75,22.9,22.75,22.89,57289.0,16.7613,16.8718,16.7613,16.8644,57289.0
2020-02-07 11:25:00,22.89,22.9,22.85,22.87,42441.0,16.8644,16.8718,16.8349,16.8497,42441.0
2020-02-07 11:30:00,22.87,23.0,22.86,22.89,132924.0,16.8497,16.9455,16.8423,16.8644,132924.0
2020-02-07 11:35:00,22.88,22.9,22.84,22.88,44853.0,16.8571,16.8718,16.8276,16.8571,44853.0
2020-02-07 11:40:00,22.89,22.92,22.88,22.89,18671.0,16.8644,16.8865,16.8571,16.8644,18671.0
2020-02-07 11:45:00,22.89,22.9,22.85,22.86,20715.0,16.8644,16.8718,16.8349,16.8423,20715.0
2020-02-07 11:50:00,22.86,22.9,22.86,22.88,25181.0,16.8423,16.8718,16.8423,16.8571,25181.0
2020-02-07 11:55:00,22.87,22.9,22.86,22.89,28103.0,16.8497,16.8718,16.8423,16.8644,28103.0
2020-02-07 12:00:00,22.88,22.96,22.87,22.96,47981.0,16.8571,16.916,16.8497,16.916,47981.0
2020-02-07 12:05:00,22.96,22.96,22.92,22.92,37920.0,16.916,16.916,16.8865,16.8865,37920.0
2020-02-07 12:10:00,22.92,22.96,22.91,22.94,27234.0,16.8865,16.916,16.8792,16.9013,27234.0
2020-02-07 12:15:00,22.95,22.99,22.93,22.93,25271.0,16.9086,16.9381,16.8939,16.8939,25271.0
2020-02-07 12:20:00,22.94,22.96,22.92,22.93,22115.0,16.9013,16.916,16.8865,16.8939,22115.0
2020-02-07 12:25:00,22.94,22.97,22.94,22.97,10784.0,16.9013,16.9234,16.9013,16.9234,10784.0
2020-02-07 12:30:00,22.97,22.98,22.94,22.94,24450.0,16.9234,16.9307,16.9013,16.9013,24450.0
2020-02-07 12:35:00,22.94,22.96,22.91,22.93,16691.0,16.9013,16.916,16.8792,16.8939,16691.0
2020-02-07 12:40:00,22.92,22.95,22.9,22.91,18350.0,16.8865,16.9086,16.8718,16.8792,18350.0
2020-02-07 12:45:00,22.92,22.93,22.87,22.91,19251.0,16.8865,16.8939,16.8497,16.8792,19251.0
2020-02-07 12:50:00,22.91,22.91,22.84,22.85,28734.0,16.8792,16.8792,16.8276,16.8349,28734.0
2020-02-07 12:55:00,22.84,22.85,22.8,22.81,17224.0,16.8276,16.8349,16.7981,16.8055,17224.0
2020-02-07 13:00:00,22.81,22.83,22.8,22.82,26877.0,16.8055,16.8202,16.7981,16.8128,26877.0
2020-02-07 13:05:00,22.82,22.86,22.82,22.86,19082.0,16.8128,16.8423,16.8128,16.8423,19082.0
2020-02-07 13:10:00,22.86,22.93,22.84,22.92,38886.0,16.8423,16.8939,16.8276,16.8865,38886.0
2020-02-07 13:15:00,22.92,22.93,22.9,22.91,14149.0,16.8865,16.8939,16.8718,16.8792,14149.0
2020-02-07 13:20:00,22.91,22.96,22.91,22.96,10700.0,16.8792,16.916,16.8792,16.916,10700.0
2020-02-07 13:25:00,22.96,22.98,22.94,22.97,15513.0,16.916,16.9307,16.9013,16.9234,15513.0
2020-02-07 13:30:00,22.98,23.02,22.97,22.98,29981.0,16.9307,16.9602,16.9234,16.9307,29981.0
2020-02-07 13:35:00,22.98,23.09,22.98,23.0,51345.0,16.9307,17.0118,16.9307,16.9455,51345.0
2020-02-07 13:40:00,23.0,23.01,22.98,23.01,14188.0,16.9455,16.9528,16.9307,16.9528,14188.0
2020-02-07 13:45:00,23.02,23.02,22.99,23.0,12156.0,16.9602,16.9602,16.9381,16.9455,12156.0
2020-02-07 13:50:00,23.0,23.01,22.98,22.98,22940.0,16.9455,16.9528,16.9307,16.9307,22940.0
2020-02-07 13:55:00,22.98,22.99,22.91,22.91,17274.0,16.9307,16.9381,16.8792,16.8792,17274.0
2020-02-07 14:00:00,22.91,22.92,22.86,22.86,34614.0,16.8792,16.8865,16.8423,16.8423,34614.0
2020-02-07 14:05:00,22.86,22.89,22.85,22.86,15958.0,16.8423,16.8644,16.8349,16.8423,15958.0
2020-02-07 14:10:00,22.85,22.86,22.84,22.86,15008.0,16.8349,16.8423,16.8276,16.8423,15008.0
2020-02-07 14:15:00,22.85,22.87,22.83,22.85,25189.0,16.8349,16.8497,16.8202,16.8349,25189.0
2020-02-07 14:20:00,22.85,22.87,22.83,22.87,17497.0,16.8349,16.8497,16.8202,16.8497,17497.0
2020-02-07 14:25:00,22.86,22.91,22.84,22.9,23377.0,16.8423,16.8792,16.8276,16.8718,23377.0
2020-02-07 14:30:00,22.91,22.94,22.9,22.9,14744.0,16.8792,16.9013,16.8718,16.8718,14744.0
2020-02-07 14:35:00,22.89,22.93,22.89,22.89,14298.0,16.8644,16.8939,16.8644,16.8644,14298.0
2020-02-07 14:40:00,22.9,22.95,22.89,22.94,28703.0,16.8718,16.9086,16.8644,16.9013,28703.0
2020-02-07 14:45:00,22.94,22.94,22.88,22.88,15455.0,16.9013,16.9013,16.8571,16.8571,15455.0
2020-02-07 14:50:00,22.89,22.91,22.87,22.9,15989.0,16.8644,16.8792,16.8497,16.8718,15989.0
2020-02-07 14:55:00,22.89,22.92,22.88,22.88,18176.0,16.8644,16.8865,16.8571,16.8571,18176.0
2020-02-07 15:00:00,22.89,22.9,22.86,22.87,18128.0,16.8644,16.8718,16.8423,16.8497,18128.0
2020-02-07 15:05:00,22.87,22.92,22.86,22.89,20746.0,16.8497,16.8865,16.8423,16.8644,20746.0
2020-02-07 15:10:00,22.89,22.92,22.87,22.92,25112.0,16.8644,16.8865,16.8497,16.8865,25112.0
2020-02-07 15:15:00,22.92,22.95,22.91,22.93,30531.0,16.8865,16.9086,16.8792,16.8939,30531.0
2020-02-07 15:20:00,22.93,22.93,22.88,22.92,24854.0,16.8939,16.8939,16.8571,16.8865,24854.0
2020-02-07 15:25:00,22.92,22.95,22.9,22.94,30967.0,16.8865,16.9086,16.8718,16.9013,30967.0
2020-02-07 15:30:00,22.94,22.94,22.91,22.93,25185.0,16.9013,16.9013,16.8792,16.8939,25185.0
2020-02-07 15:35:00,22.93,22.94,22.89,22.91,42258.0,16.8939,16.9013,16.8644,16.8792,42258.0
2020-02-07 15:40:00,22.9,22.91,22.85,22.89,49881.0,16.8718,16.8792,16.8349,16.8644,49881.0
2020-02-07 15:45:00,22.89,22.94,22.88,22.93,59791.0,16.8644,16.9013,16.8571,16.8939,59791.0
2020-02-07 15:50:00,22.93,22.97,22.9,22.92,120629.0,16.8939,16.9234,16.8718,16.8865,120629.0
2020-02-07 15:55:00,22.93,22.99,22.92,22.97,202600.0,16.8939,16.9381,16.8865,16.9234,202600.0
2020-02-10 09:30:00,22.7,22.83,22.59,22.81,93525.0,16.7244,16.8202,16.6434,16.8055,93525.0
2020-02-10 09:35:00,22.81,22.81,22.65,22.72,39812.0,16.8055,16.8055,16.6876,16.7392,39812.0
2020-02-10 09:40:00,22.73,22.78,22.62,22.62,15702.0,16.7465,16.7834,16.6655,16.6655,15702.0
2020-02-10 09:45:00,22.64,22.64,22.55,22.58,37673.0,16.6802,16.6802,16.6139,16.636,37673.0
2020-02-10 09:50:00,22.59,22.65,22.57,22.63,27292.0,16.6434,16.6876,16.6287,16.6729,27292.0
2020-02-10 09:55:00,22.63,22.66,22.6,22.65,28973.0,16.6729,16.695,16.6508,16.6876,28973.0
2020-02-10 10:00:00,22.66,22.7,22.66,22.68,36657.0,16.695,16.7244,16.695,16.7097,36657.0
2020-02-10 10:05:00,22.68,22.72,22.66,22.71,33727.0,16.7097,16.7392,16.695,16.7318,33727.0
2020-02-10 10:10:00,22.71,22.78,22.68,22.71,95841.0,16.7318,16.7834,16.7097,16.7318,95841.0
2020-02-10 10:15:00,22.72,22.74,22.65,22.67,118340.0,16.7392,16.7539,16.6876,16.7023,118340.0
2020-02-10 10:20:00,22.67,22.69,22.55,22.56,29121.0,16.7023,16.7171,16.6139,16.6213,29121.0
2020-02-10 10:25:00,22.57,22.6,22.52,22.54,26765.0,16.6287,16.6508,16.5918,16.6066,26765.0
2020-02-10 10:30:00,22.54,22.58,22.5,22.57,38068.0,16.6066,16.636,16.5771,16.6287,38068.0
2020-02-10 10:35:00,22.57,22.66,22.56,22.65,54921.0,16.6287,16.695,16.6213,16.6876,54921.0
2020-02-10 10:40:00,22.65,22.66,22.63,22.66,17504.0,16.6876,16.695,16.6729,16.695,17504.0
2020-02-10 10:45:00,22.66,22.8,22.63,22.79,49316.0,16.695,16.7981,16.6729,16.7907,49316.0
2020-02-10 10:50:00,22.79,22.81,22.73,22.76,53590.0,16.7907,16.8055,16.7465,16.7686,53590.0
2020-02-10 10:55:00,22.77,22.78,22.72,22.77,22103.0,16.776,16.7834,16.7392,16.776,22103.0
2020-02-10 11:00:00,22.77,22.84,22.77,22.78,19799.0,16.776,16.8276,16.776,16.7834,19799.0
2020-02-10 11:05:00,22.78,22.81,22.75,22.76,38327.0,16.7834,16.8055,16.7613,16.7686,38327.0
2020-02-10 11:10:00,22.75,22.78,22.73,22.76,42585.0,16.7613,16.7834,16.7465,16.7686,42585.0
2020-02-10 11:15:00,22.76,22.79,22.73,22.73,21680.0,16.7686,16.7907,16.7465,16.7465,21680.0
2020-02-10 11:20:00,22.72,22.73,22.68,22.7,28666.0,16.7392,16.7465,16.7097,16.7244,28666.0
2020-02-10 11:25:00,22.69,22.7,22.65,22.7,18614.0,16.7171,16.7244,16.6876,16.7244,18614.0
2020-02-10 11:30:00,22.7,22.71,22.67,22.69,25333.0,16.7244,16.7318,16.7023,16.7171,25333.0
2020-02-10 11:35:00,22.68,22.7,22.65,22.66,28850.0,16.7097,16.7244,16.6876,16.695,28850.0
2020-02-10 11:40:00,22.65,22.7,22.64,22.7,9898.0,16.6876,16.7244,16.6802,16.7244,9898.0
2020-02-10 11:45:00,22.69,22.79,22.69,22.78,30867.0,16.7171,16.7907,16.7171,16.7834,30867.0
2020-02-10 11:50:00,22.77,22.78,22.67,22.68,18499.0,16.776,16.7834,16.7023,16.7097,18499.0
2020-02-10 11:55:00,22.68,22.71,22.68,22.69,26427.0,16.7097,16.7318,16.7097,16.7171,26427.0
2020-02-10 12:00:00,22.68,22.72,22.67,22.68,18522.0,16.7097,16.7392,16.7023,16.7097,18522.0
2020-02-10 12:05:00,22.68,22.7,22.67,22.68,13315.0,16.7097,16.7244,16.7023,16.7097,13315.0
2020-02-10 12:10:00,22.68,22.69,22.64,22.64,27842.0,16.7097,16.7171,16.6802,16.6802,27842.0
2020-02-10 12:15:00,22.64,22.67,22.63,22.66,31026.0,16.6802,16.7023,16.6729,16.695,31026.0
2020-02-10 12:20:00,22.66,22.67,22.61,22.62,24482.0,16.695,16.7023,16.6581,16.6655,24482.0
2020-02-10 12:25:00,22.62,22.65,22.58,22.64,83456.0,16.6655,16.6876,16.636,16.6802,83456.0
2020-02-10 12:30:00,22.64,22.65,22.61,22.61,36184.0,16.6802,16.6876,16.6581,16.6581,36184.0
2020-02-10 12:35:00,22.6,22.6,22.53,22.57,24940.0,16.6508,16.6508,16.5992,16.6287,24940.0
2020-02-10 12:40:00,22.56,22.57,22.53,22.54,21050.0,16.6213,16.6287,16.5992,16.6066,21050.0
2020-02-10 12:45:00,22.54,22.54,22.51,22.51,17347.0,16.6066,16.6066,16.5845,16.5845,17347.0
2020-02-10 12:50:00,22.51,22.54,22.51,22.53,12420.0,16.5845,16.6066,16.5845,16.5992,12420.0
2020-02-10 12:55:00,22.53,22.53,22.47,22.48,27341.0,16.5992,16.5992,16.555,16.5623,27341.0
2020-02-10 13:00:00,22.48,22.5,22.46,22.48,20194.0,16.5623,16.5771,16.5476,16.5623,20194.0
2020-02-10 13:05:00,22.48,22.48,22.43,22.46,21318.0,16.5623,16.5623,16.5255,16.5476,21318.0
2020-02-10 13:10:00,22.45,22.47,22.44,22.45,10404.0,16.5402,16.555,16.5329,16.5402,10404.0
2020-02-10 13:15:00,22.44,22.45,22.41,22.44,28668.0,16.5329,16.5402,16.5108,16.5329,28668.0
2020-02-10 13:20:00,22.44,22.46,22.42,22.42,24091.0,16.5329,16.5476,16.5181,16.5181,24091.0
2020-02-10 13:25:00,22.42,22.43,22.4,22.41,25777.0,16.5181,16.5255,16.5034,16.5108,25777.0
2020-02-10 13:30:00,22.4,22.43,22.4,22.42,18017.0,16.5034,16.5255,16.5034,16.5181,18017.0
2020-02-10 13:35:00,22.42,22.43,22.4,22.4,22430.0,16.5181,16.5255,16.5034,16.5034,22430.0
2020-02-10 13:40:00,22.4,22.4,22.37,22.39,26365.0,16.5034,16.5034,16.4813,16.496,26365.0
2020-02-10 13:45:00,22.39,22.4,22.37,22.38,17900.0,16.496,16.5034,16.4813,16.4887,17900.0
2020-02-10 13:50:00,22.38,22.4,22.35,22.36,25511.0,16.4887,16.5034,16.4666,16.4739,25511.0
2020-02-10 13:55:00,22.36,22.39,22.34,22.36,34695.0,16.4739,16.496,16.4592,16.4739,34695.0
2020-02-10 14:00:00,22.35,22.37,22.33,22.34,26632.0,16.4666,16.4813,16.4518,16.4592,26632.0
2020-02-10 14:05:00,22.34,22.35,22.33,22.35,15897.0,16.4592,16.4666,16.4518,16.4666,15897.0
2020-02-10 14:10:00,22.35,22.39,22.33,22.39,26630.0,16.4666,16.496,16.4518,16.496,26630.0
2020-02-10 14:15:00,22.39,22.51,22.38,22.49,40356.0,16.496,16.5845,16.4887,16.5697,40356.0
2020-02-10 14:20:00,22.48,22.49,22.46,22.46,16132.0,16.5623,16.5697,16.5476,16.5476,16132.0
2020-02-10 14:25:00,22.47,22.52,22.46,22.51,25896.0,16.555,16.5918,16.5476,16.5845,25896.0
2020-02-10 14:30:00,22.52,22.54,22.5,22.51,35529.0,16.5918,16.6066,16.5771,16.5845,35529.0
2020-02-10 14:35:00,22.51,22.51,22.45,22.48,21140.0,16.5845,16.5845,16.5402,16.5623,21140.0
2020-02-10 14:40:00,22.48,22.49,22.46,22.46,23762.0,16.5623,16.5697,16.5476,16.5476,23762.0
2020-02-10 14:45:00,22.47,22.48,22.44,22.47,29100.0,16.555,16.5623,16.5329,16.555,29100.0
2020-02-10 14:50:00,22.47,22.47,22.43,22.44,34961.0,16.555,16.555,16.5255,16.5329,34961.0
2020-02-10 14:55:00,22.43,22.44,22.4,22.41,32124.0,16.5255,16.5329,16.5034,16.5108,32124.0
2020-02-10 15:00:00,22.41,22.44,22.4,22.43,27625.0,16.5108,16.5329,16.5034,16.5255,27625.0
2020-02-10 15:05:00,22.43,22.45,22.41,22.42,39835.0,16.5255,16.5402,16.5108,16.5181,39835.0
2020-02-10 15:10:00,22.42,22.48,22.41,22.46,38853.0,16.5181,16.5623,16.5108,16.5476,38853.0
2020-02-10 15:15:00,22.46,22.48,22.43,22.47,26339.0,16.5476,16.5623,16.5255,16.555,26339.0
2020-02-10 15:20:00,22.47,22.49,22.44,22.44,29860.0,16.555,16.5697,16.5329,16.5329,29860.0
2020-02-10 15:25:00,22.45,22.5,22.44,22.48,79976.0,16.5402,16.5771,16.5329,16.5623,79976.0
2020-02-10 15:30:00,22.48,22.49,22.44,22.47,52250.0,16.5623,16.5697,16.5329,16.555,52250.0
2020-02-10 15:35:00,22.46,22.48,22.41,22.42,60740.0,16.5476,16.5623,16.5108,16.5181,60740.0
2020-02-10 15:40:00,22.41,22.42,22.38,22.41,55822.0,16.5108,16.5181,16.4887,16.5108,55822.0
2020-02-10 15:45:00,22.41,22.44,22.4,22.41,58365.0,16.5108,16.5329,16.5034,16.5108,58365.0
2020-02-10 15:50:00,22.42,22.46,22.4,22.45,142061.0,16.5181,16.5476,16.5034,16.5402,142061.0
2020-02-10 15:55:00,22.45,22.55,22.45,22.54,270992.0,16.5402,16.6139,16.5402,16.6066,270992.0
2020-02-11 09:30:00,23.0,23.12,22.85,22.88,108366.0,16.9455,17.0339,16.8349,16.8571,108366.0
2020-02-11 09:35:00,22.88,22.94,22.8,22.8,54597.0,16.8571,16.9013,16.7981,16.7981,54597.0
2020-02-11 09:40:00,22.79,22.93,22.75,22.93,55000.0,16.7907,16.8939,16.7613,16.8939,55000.0
2020-02-11 09:45:00,22.93,23.02,22.93,22.96,46253.0,16.8939,16.9602,16.8939,16.916,46253.0
2020-02-11 09:50:00,22.96,22.98,22.87,22.89,36915.0,16.916,16.9307,16.8497,16.8644,36915.0
2020-02-11 09:55:00,22.89,22.97,22.88,22.9,24800.0,16.8644,16.9234,16.8571,16.8718,24800.0
2020-02-11 10:00:00,22.91,23.06,22.84,23.05,80001.0,16.8792,16.9897,16.8276,16.9823,80001.0
2020-02-11 10:05:00,23.05,23.14,23.05,23.11,81220.0,16.9823,17.0486,16.9823,17.0265,81220.0
2020-02-11 10:10:00,23.12,23.15,23.07,23.14,45930.0,17.0339,17.056,16.997,17.0486,45930.0
2020-02-11 10:15:00,23.14,23.15,23.05,23.09,32178.0,17.0486,17.056,16.9823,17.0118,32178.0
2020-02-11 10:20:00,23.08,23.09,22.99,23.0,26580.0,17.0044,17.0118,16.9381,16.9455,26580.0
2020-02-11 10:25:00,23.0,23.05,22.99,23.02,41886.0,16.9455,16.9823,16.9381,16.9602,41886.0
2020-02-11 10:30:00,23.03,23.12,23.02,23.08,35815.0,16.9676,17.0339,16.9602,17.0044,35815.0
2020-02-11 10:35:00,23.07,23.08,23.01,23.01,24302.0,16.997,17.0044,16.9528,16.9528,24302.0
2020-02-11 10:40:00,23.01,23.05,23.0,23.05,35110.0,16.9528,16.9823,16.9455,16.9823,35110.0
2020-02-11 10:45:00,23.05,23.07,23.02,23.07,19648.0,16.9823,16.997,16.9602,16.997,19648.0
2020-02-11 10:50:00,23.06,23.07,23.01,23.05,18789.0,16.9897,16.997,16.9528,16.9823,18789.0
2020-02-11 10:55:00,23.04,23.05,23.0,23.01,18965.0,16.9749,16.9823,16.9455,16.9528,18965.0
2020-02-11 11:00:00,23.0,23.03,22.94,22.94,30309.0,16.9455,16.9676,16.9013,16.9013,30309.0
2020-02-11 11:05:00,22.94,22.98,22.91,22.93,33539.0,16.9013,16.9307,16.8792,16.8939,33539.0
2020-02-11 11:10:00,22.94,22.96,22.9,22.9,19842.0,16.9013,16.916,16.8718,16.8718,19842.0
2020-02-11 11:15:00,22.9,22.93,22.87,22.93,20687.0,16.8718,16.8939,16.8497,16.8939,20687.0
2020-02-11 11:20:00,22.94,22.94,22.89,22.89,22509.0,16.9013,16.9013,16.8644,16.8644,22509.0
2020-02-11 11:25:00,22.88,22.91,22.88,22.9,33574.0,16.8571,16.8792,16.8571,16.8718,33574.0
2020-02-11 11:30:00,22.91,22.91,22.78,22.8,30759.0,16.8792,16.8792,16.7834,16.7981,30759.0
2020-02-11 11:35:00,22.79,22.83,22.79,22.8,20098.0,16.7907,16.8202,16.7907,16.7981,20098.0
2020-02-11 11:40:00,22.81,22.84,22.74,22.84,161943.0,16.8055,16.8276,16.7539,16.8276,161943.0
2020-02-11 11:45:00,22.83,22.84,22.79,22.84,22742.0,16.8202,16.8276,16.7907,16.8276,22742.0
2020-02-11 11:50:00,22.83,22.87,22.81,22.83,36752.0,16.8202,16.8497,16.8055,16.8202,36752.0
2020-02-11 11:55:00,22.83,22.86,22.79,22.8,34786.0,16.8202,16.8423,16.7907,16.7981,34786.0
2020-02-11 12:00:00,22.79,22.83,22.78,22.79,40403.0,16.7907,16.8202,16.7834,16.7907,40403.0
2020-02-11 12:05:00,22.79,22.81,22.77,22.8,29697.0,16.7907,16.8055,16.776,16.7981,29697.0
2020-02-11 12:10:00,22.8,22.81,22.75,22.77,17825.0,16.7981,16.8055,16.7613,16.776,17825.0
2020-02-11 12:15:00,22.77,22.8,22.77,22.79,13252.0,16.776,16.7981,16.776,16.7907,13252.0
2020-02-11 12:20:00,22.8,22.81,22.77,22.8,21068.0,16.7981,16.8055,16.776,16.7981,21068.0
2020-02-11 12:25:00,22.8,22.93,22.8,22.93,28150.0,16.7981,16.8939,16.7981,16.8939,28150.0
2020-02-11 12:30:00,22.93,22.96,22.92,22.94,18076.0,16.8939,16.916,16.8865,16.9013,18076.0
2020-02-11 12:35:00,22.94,22.95,22.91,22.92,18001.0,16.9013,16.9086,16.8792,16.8865,18001.0
2020-02-11 12:40:00,22.92,22.92,22.87,22.87,32412.0,16.8865,16.8865,16.8497,16.8497,32412.0
2020-02-11 12:45:00,22.87,22.87,22.82,22.83,32714.0,16.8497,16.8497,16.8128,16.8202,32714.0
2020-02-11 12:50:00,22.84,22.92,22.84,22.92,70847.0,16.8276,16.8865,16.8276,16.8865,70847.0
2020-02-11 12:55:00,22.91,22.93,22.9,22.92,19108.0,16.8792,16.8939,16.8718,16.8865,19108.0
2020-02-11 13:00:00,22.92,22.92,22.87,22.89,28475.0,16.8865,16.8865,16.8497,16.8644,28475.0
2020-02-11 13:05:00,22.89,22.91,22.88,22.91,22646.0,16.8644,16.8792,16.8571,16.8792,22646.0
2020-02-11 13:10:00,22.9,22.91,22.88,22.91,14935.0,16.8718,16.8792,16.8571,16.8792,14935.0
2020-02-11 13:15:00,22.91,22.94,22.9,22.93,22187.0,16.8792,16.9013,16.8718,16.8939,22187.0
2020-02-11 13:20:00,22.93,22.93,22.89,22.89,19311.0,16.8939,16.8939,16.8644,16.8644,19311.0
2020-02-11 13:25:00,22.89,22.91,22.89,22.89,21567.0,16.8644,16.8792,16.8644,16.8644,21567.0
2020-02-11 13:30:00,22.89,22.94,22.89,22.94,21529.0,16.8644,16.9013,16.8644,16.9013,21529.0
2020-02-11 13:35:00,22.94,22.96,22.91,22.93,21764.0,16.9013,16.916,16.8792,16.8939,21764.0
2020-02-11 13:40:00,22.93,22.95,22.92,22.94,13849.0,16.8939,16.9086,16.8865,16.9013,13849.0
2020-02-11 13:45:00,22.94,22.94,22.86,22.87,43439.0,16.9013,16.9013,16.8423,16.8497,43439.0
2020-02-11 13:50:00,22.87,22.87,22.82,22.82,9802.0,16.8497,16.8497,16.8128,16.8128,9802.0
2020-02-11 13:55:00,22.82,22.88,22.82,22.87,22515.0,16.8128,16.8571,16.8128,16.8497,22515.0
2020-02-11 14:00:00,22.86,22.87,22.83,22.85,12712.0,16.8423,16.8497,16.8202,16.8349,12712.0
2020-02-11 14:05:00,22.85,22.87,22.82,22.87,22827.0,16.8349,16.8497,16.8128,16.8497,22827.0
2020-02-11 14:10:00,22.87,22.9,22.85,22.86,17009.0,16.8497,16.8718,16.8349,16.8423,17009.0
2020-02-11 14:15:00,22.86,22.89,22.84,22.86,13743.0,16.8423,16.8644,16.8276,16.8423,13743.0
2020-02-11 14:20:00,22.87,22.87,22.83,22.85,17175.0,16.8497,16.8497,16.8202,16.8349,17175.0
2020-02-11 14:25:00,22.85,22.89,22.83,22.89,14459.0,16.8349,16.8644,16.8202,16.8644,14459.0
2020-02-11 14:30:00,22.9,22.91,22.87,22.91,19803.0,16.8718,16.8792,16.8497,16.8792,19803.0
2020-02-11 14:35:00,22.91,22.92,22.89,22.9,18824.0,16.8792,16.8865,16.8644,16.8718,18824.0
2020-02-11 14:40:00,22.9,22.92,22.87,22.91,19794.0,16.8718,16.8865,16.8497,16.8792,19794.0
2020-02-11 14:45:00,22.91,22.92,22.89,22.91,14057.0,16.8792,16.8865,16.8644,16.8792,14057.0
2020-02-11 14:50:00,22.91,22.91,22.88,22.89,15806.0,16.8792,16.8792,16.8571,16.8644,15806.0
2020-02-11 14:55:00,22.89,22.89,22.85,22.86,24043.0,16.8644,16.8644,16.8349,16.8423,24043.0
2020-02-11 15:00:00,22.86,22.87,22.82,22.83,18547.0,16.8423,16.8497,16.8128,16.8202,18547.0
2020-02-11 15:05:00,22.83,22.86,22.82,22.85,20008.0,16.8202,16.8423,16.8128,16.8349,20008.0
2020-02-11 15:10:00,22.85,22.85,22.8,22.8,17500.0,16.8349,16.8349,16.7981,16.7981,17500.0
2020-02-11 15:15:00,22.8,22.84,22.8,22.81,53096.0,16.7981,16.8276,16.7981,16.8055,53096.0
2020-02-11 15:20:00,22.81,22.87,22.81,22.87,48659.0,16.8055,16.8497,16.8055,16.8497,48659.0
2020-02-11 15:25:00,22.87,22.9,22.86,22.88,62729.0,16.8497,16.8718,16.8423,16.8571,62729.0
2020-02-11 15:30:00,22.88,22.89,22.78,22.79,53411.0,16.8571,16.8644,16.7834,16.7907,53411.0
2020-02-11 15:35:00,22.8,22.82,22.73,22.74,54030.0,16.7981,16.8128,16.7465,16.7539,54030.0
2020-02-11 15:40:00,22.75,22.78,22.73,22.73,52186.0,16.7613,16.7834,16.7465,16.7465,52186.0
2020-02-11 15:45:00,22.73,22.76,22.71,22.72,104978.0,16.7465,16.7686,16.7318,16.7392,104978.0
2020-02-11 15:50:00,22.72,22.74,22.69,22.71,180553.0,16.7392,16.7539,16.7171,16.7318,180553.0
2020-02-11 15:55:00,22.71,22.74,22.66,22.69,307799.0,16.7318,16.7539,16.695,16.7171,307799.0
2020-02-12 09:30:00,23.35,23.55,23.18,23.48,184789.0,17.2033,17.3507,17.0781,17.2991,184789.0
2020-02-12 09:35:00,23.48,23.61,23.41,23.56,124824.0,17.2991,17.3949,17.2475,17.358,124824.0
2020-02-12 09:40:00,23.53,23.53,23.28,23.44,82809.0,17.3359,17.3359,17.1518,17.2696,82809.0
2020-02-12 09:45:00,23.4,23.49,23.39,23.45,53982.0,17.2402,17.3065,17.2328,17.277,53982.0
2020-02-12 09:50:00,23.45,23.58,23.45,23.57,64065.0,17.277,17.3728,17.277,17.3654,64065.0
2020-02-12 09:55:00,23.57,23.69,23.57,23.68,112196.0,17.3654,17.4538,17.3654,17.4465,112196.0
2020-02-12 10:00:00,23.68,23.79,23.67,23.68,149572.0,17.4465,17.5275,17.4391,17.4465,149572.0
2020-02-12 10:05:00,23.68,23.79,23.65,23.79,99356.0,17.4465,17.5275,17.4244,17.5275,99356.0
2020-02-12 10:10:00,23.78,23.79,23.65,23.73,69453.0,17.5201,17.5275,17.4244,17.4833,69453.0
2020-02-12 10:15:00,23.73,23.77,23.69,23.71,46314.0,17.4833,17.5128,17.4538,17.4686,46314.0
2020-02-12 10:20:00,23.71,23.74,23.65,23.72,39067.0,17.4686,17.4907,17.4244,17.4759,39067.0
2020-02-12 10:25:00,23.71,23.75,23.68,23.71,45286.0,17.4686,17.498,17.4465,17.4686,45286.0
2020-02-12 10:30:00,23.7,23.71,23.52,23.52,51895.0,17.4612,17.4686,17.3286,17.3286,51895.0
2020-02-12 10:35:00,23.52,23.57,23.5,23.57,37742.0,17.3286,17.3654,17.3138,17.3654,37742.0
2020-02-12 10:40:00,23.58,23.59,23.45,23.47,101734.0,17.3728,17.3802,17.277,17.2917,101734.0
2020-02-12 10:45:00,23.46,23.47,23.4,23.45,92231.0,17.2844,17.2917,17.2402,17.277,92231.0
2020-02-12 10:50:00,23.44,23.45,23.36,23.4,61792.0,17.2696,17.277,17.2107,17.2402,61792.0
2020-02-12 10:55:00,23.41,23.46,23.35,23.39,49195.0,17.2475,17.2844,17.2033,17.2328,49195.0
2020-02-12 11:00:00,23.39,23.43,23.34,23.39,110530.0,17.2328,17.2623,17.196,17.2328,110530.0
2020-02-12 11:05:00,23.37,23.38,23.3,23.32,37304.0,17.2181,17.2254,17.1665,17.1812,37304.0
2020-02-12 11:10:00,23.33,23.34,23.21,23.24,66797.0,17.1886,17.196,17.1002,17.1223,66797.0
2020-02-12 11:15:00,23.25,23.31,23.21,23.24,47404.0,17.1297,17.1739,17.1002,17.1223,47404.0
2020-02-12 11:20:00,23.24,23.34,23.22,23.3,61928.0,17.1223,17.196,17.1075,17.1665,61928.0
2020-02-12 11:25:00,23.3,23.3,23.24,23.26,49796.0,17.1665,17.1665,17.1223,17.137,49796.0
2020-02-12 11:30:00,23.25,23.27,23.22,23.25,39114.0,17.1297,17.1444,17.1075,17.1297,39114.0
2020-02-12 11:35:00,23.25,23.26,23.12,23.12,55870.0,17.1297,17.137,17.0339,17.0339,55870.0
2020-02-12 11:40:00,23.12,23.21,23.11,23.15,35273.0,17.0339,17.1002,17.0265,17.056,35273.0
2020-02-12 11:45:00,23.15,23.19,23.13,23.18,27819.0,17.056,17.0854,17.0412,17.0781,27819.0
2020-02-12 11:50:00,23.17,23.19,23.12,23.16,35651.0,17.0707,17.0854,17.0339,17.0633,35651.0
2020-02-12 11:55:00,23.17,23.18,23.14,23.17,25519.0,17.0707,17.0781,17.0486,17.0707,25519.0
2020-02-12 12:00:00,23.18,23.28,23.18,23.28,47039.0,17.0781,17.1518,17.0781,17.1518,47039.0
2020-02-12 12:05:00,23.28,23.34,23.27,23.34,39639.0,17.1518,17.196,17.1444,17.196,39639.0
2020-02-12 12:10:00,23.34,23.35,23.29,23.32,35988.0,17.196,17.2033,17.1591,17.1812,35988.0
2020-02-12 12:15:00,23.32,23.32,23.27,23.27,24132.0,17.1812,17.1812,17.1444,17.1444,24132.0
2020-02-12 12:20:00,23.28,23.29,23.24,23.26,25170.0,17.1518,17.1591,17.1223,17.137,25170.0
2020-02-12 12:25:00,23.26,23.29,23.25,23.27,25611.0,17.137,17.1591,17.1297,17.1444,25611.0
2020-02-12 12:30:00,23.27,23.3,23.26,23.28,19735.0,17.1444,17.1665,17.137,17.1518,19735.0
2020-02-12 12:35:00,23.28,23.31,23.27,23.3,18778.0,17.1518,17.1739,17.1444,17.1665,18778.0
2020-02-12 12:40:00,23.3,23.32,23.28,23.31,14451.0,17.1665,17.1812,17.1518,17.1739,14451.0
2020-02-12 12:45:00,23.3,23.33,23.23,23.25,22529.0,17.1665,17.1886,17.1149,17.1297,22529.0
2020-02-12 12:50:00,23.24,23.26,23.23,23.23,21559.0,17.1223,17.137,17.1149,17.1149,21559.0
2020-02-12 12:55:00,23.24,23.27,23.22,23.24,14688.0,17.1223,17.1444,17.1075,17.1223,14688.0
2020-02-12 13:00:00,23.24,23.25,23.15,23.17,27702.0,17.1223,17.1297,17.056,17.0707,27702.0
2020-02-12 13:05:00,23.17,23.21,23.17,23.21,13937.0,17.0707,17.1002,17.0707,17.1002,13937.0
2020-02-12 13:10:00,23.21,23.23,23.18,23.23,16447.0,17.1002,17.1149,17.0781,17.1149,16447.0
2020-02-12 13:15:00,23.23,23.26,23.21,23.21,17559.0,17.1149,17.137,17.1002,17.1002,17559.0
2020-02-12 13:20:00,23.21,23.22,23.17,23.19,12933.0,17.1002,17.1075,17.0707,17.0854,12933.0
2020-02-12 13:25:00,23.19,23.23,23.17,23.23,14163.0,17.0854,17.1149,17.0707,17.1149,14163.0
2020-02-12 13:30:00,23.23,23.23,23.19,23.21,17352.0,17.1149,17.1149,17.0854,17.1002,17352.0
2020-02-12 13:35:00,23.21,23.27,23.2,23.23,28298.0,17.1002,17.1444,17.0928,17.1149,28298.0
2020-02-12 13:40:00,23.24,23.29,23.23,23.29,27332.0,17.1223,17.1591,17.1149,17.1591,27332.0
2020-02-12 13:45:00,23.29,23.32,23.26,23.29,32711.0,17.1591,17.1812,17.137,17.1591,32711.0
2020-02-12 13:50:00,23.28,23.29,23.25,23.27,21159.0,17.1518,17.1591,17.1297,17.1444,21159.0
2020-02-12 13:55:00,23.28,23.34,23.26,23.34,18470.0,17.1518,17.196,17.137,17.196,18470.0
2020-02-12 14:00:00,23.34,23.35,23.31,23.35,21860.0,17.196,17.2033,17.1739,17.2033,21860.0
2020-02-12 14:05:00,23.34,23.39,23.33,23.37,19338.0,17.196,17.2328,17.1886,17.2181,19338.0
2020-02-12 14:10:00,23.37,23.43,23.35,23.37,41038.0,17.2181,17.2623,17.2033,17.2181,41038.0
2020-02-12 14:15:00,23.37,23.38,23.34,23.36,25849.0,17.2181,17.2254,17.196,17.2107,25849.0
2020-02-12 14:20:00,23.36,23.36,23.32,23.35,24755.0,17.2107,17.2107,17.1812,17.2033,24755.0
2020-02-12 14:25:00,23.35,23.37,23.28,23.28,20600.0,17.2033,17.2181,17.1518,17.1518,20600.0
2020-02-12 14:30:00,23.28,23.34,23.27,23.33,33100.0,17.1518,17.196,17.1444,17.1886,33100.0
2020-02-12 14:35:00,23.33,23.38,23.33,23.38,20161.0,17.1886,17.2254,17.1886,17.2254,20161.0
2020-02-12 14:40:00,23.38,23.41,23.36,23.39,23272.0,17.2254,17.2475,17.2107,17.2328,23272.0
2020-02-12 14:45:00,23.4,23.41,23.36,23.38,20157.0,17.2402,17.2475,17.2107,17.2254,20157.0
2020-02-12 14:50:00,23.38,23.4,23.34,23.38,25344.0,17.2254,17.2402,17.196,17.2254,25344.0
2020-02-12 14:55:00,23.38,23.38,23.33,23.34,20146.0,17.2254,17.2254,17.1886,17.196,20146.0
2020-02-12 15:00:00,23.35,23.35,23.29,23.32,27692.0,17.2033,17.2033,17.1591,17.1812,27692.0
2020-02-12 15:05:00,23.31,23.33,23.25,23.27,24423.0,17.1739,17.1886,17.1297,17.1444,24423.0
2020-02-12 15:10:00,23.26,23.27,23.22,23.26,21833.0,17.137,17.1444,17.1075,17.137,21833.0
2020-02-12 15:15:00,23.25,23.27,23.24,23.25,26785.0,17.1297,17.1444,17.1223,17.1297,26785.0
2020-02-12 15:20:00,23.26,23.3,23.25,23.28,30678.0,17.137,17.1665,17.1297,17.1518,30678.0
2020-02-12 15:25:00,23.28,23.33,23.27,23.29,36211.0,17.1518,17.1886,17.1444,17.1591,36211.0
2020-02-12 15:30:00,23.28,23.3,23.27,23.3,46738.0,17.1518,17.1665,17.1444,17.1665,46738.0
2020-02-12 15:35:00,23.3,23.32,23.28,23.31,53079.0,17.1665,17.1812,17.1518,17.1739,53079.0
2020-02-12 15:40:00,23.31,23.35,23.31,23.35,46042.0,17.1739,17.2033,17.1739,17.2033,46042.0
2020-02-12 15:45:00,23.35,23.36,23.32,23.33,39132.0,17.2033,17.2107,17.1812,17.1886,39132.0
2020-02-12 15:50:00,23.33,23.35,23.31,23.32,113095.0,17.1886,17.2033,17.1739,17.1812,113095.0
2020-02-12 15:55:00,23.31,23.32,23.22,23.27,407973.0,17.1739,17.1812,17.1075,17.1444,407973.0
2020-02-13 09:30:00,22.97,23.01,22.79,23.0,171147.0,16.9234,16.9528,16.7907,16.9455,171147.0
2020-02-13 09:35:00,23.01,23.21,22.92,23.12,97304.0,16.9528,17.1002,16.8865,17.0339,97304.0
2020-02-13 09:40:00,23.12,23.23,22.99,23.22,49396.0,17.0339,17.1149,16.9381,17.1075,49396.0
2020-02-13 09:45:00,23.23,23.33,23.18,23.23,161647.0,17.1149,17.1886,17.0781,17.1149,161647.0
2020-02-13 09:50:00,23.23,23.3,23.11,23.19,81947.0,17.1149,17.1665,17.0265,17.0854,81947.0
2020-02-13 09:55:00,23.18,23.26,23.1,23.11,90155.0,17.0781,17.137,17.0191,17.0265,90155.0
2020-02-13 10:00:00,23.11,23.16,22.98,23.0,144117.0,17.0265,17.0633,16.9307,16.9455,144117.0
2020-02-13 10:05:00,23.0,23.07,22.97,23.02,93115.0,16.9455,16.997,16.9234,16.9602,93115.0
2020-02-13 10:10:00,23.03,23.1,23.0,23.09,68664.0,16.9676,17.0191,16.9455,17.0118,68664.0
2020-02-13 10:15:00,23.08,23.09,22.97,23.03,133217.0,17.0044,17.0118,16.9234,16.9676,133217.0
2020-02-13 10:20:00,23.03,23.03,22.92,22.93,70147.0,16.9676,16.9676,16.8865,16.8939,70147.0
2020-02-13 10:25:00,22.93,23.02,22.91,22.98,58632.0,16.8939,16.9602,16.8792,16.9307,58632.0
2020-02-13 10:30:00,22.99,23.02,22.91,22.95,41872.0,16.9381,16.9602,16.8792,16.9086,41872.0
2020-02-13 10:35:00,22.95,22.98,22.88,22.94,43024.0,16.9086,16.9307,16.8571,16.9013,43024.0
2020-02-13 10:40:00,22.95,22.96,22.83,22.84,51365.0,16.9086,16.916,16.8202,16.8276,51365.0
2020-02-13 10:45:00,22.85,22.99,22.84,22.98,47641.0,16.8349,16.9381,16.8276,16.9307,47641.0
2020-02-13 10:50:00,22.98,22.99,22.9,22.94,40648.0,16.9307,16.9381,16.8718,16.9013,40648.0
2020-02-13 10:55:00,22.93,22.98,22.91,22.97,29627.0,16.8939,16.9307,16.8792,16.9234,29627.0
2020-02-13 11:00:00,22.98,23.02,22.96,23.02,122278.0,16.9307,16.9602,16.916,16.9602,122278.0
2020-02-13 11:05:00,23.02,23.05,22.98,22.99,48872.0,16.9602,16.9823,16.9307,16.9381,48872.0
2020-02-13 11:10:00,23.0,23.05,22.99,22.99,27961.0,16.9455,16.9823,16.9381,16.9381,27961.0
2020-02-13 11:15:00,22.99,23.0,22.96,22.99,45339.0,16.9381,16.9455,16.916,16.9381,45339.0
2020-02-13 11:20:00,22.98,23.01,22.97,22.98,20602.0,16.9307,16.9528,16.9234,16.9307,20602.0
2020-02-13 11:25:00,22.98,23.03,22.96,23.0,30136.0,16.9307,16.9676,16.916,16.9455,30136.0
2020-02-13 11:30:00,22.99,23.01,22.96,23.01,19284.0,16.9381,16.9528,16.916,16.9528,19284.0
2020-02-13 11:35:00,23.0,23.1,23.0,23.09,44482.0,16.9455,17.0191,16.9455,17.0118,44482.0
2020-02-13 11:40:00,23.09,23.16,23.08,23.11,45386.0,17.0118,17.0633,17.0044,17.0265,45386.0
2020-02-13 11:45:00,23.12,23.13,23.06,23.08,28543.0,17.0339,17.0412,16.9897,17.0044,28543.0
2020-02-13 11:50:00,23.08,23.14,23.08,23.13,19267.0,17.0044,17.0486,17.0044,17.0412,19267.0
2020-02-13 11:55:00,23.12,23.16,23.12,23.16,25363.0,17.0339,17.0633,17.0339,17.0633,25363.0
2020-02-13 12:00:00,23.16,23.2,23.16,23.19,23769.0,17.0633,17.0928,17.0633,17.0854,23769.0
2020-02-13 12:05:00,23.2,23.3,23.19,23.28,50624.0,17.0928,17.1665,17.0854,17.1518,50624.0
2020-02-13 12:10:00,23.28,23.28,23.25,23.27,21275.0,17.1518,17.1518,17.1297,17.1444,21275.0
2020-02-13 12:15:00,23.26,23.27,23.22,23.23,18068.0,17.137,17.1444,17.1075,17.1149,18068.0
2020-02-13 12:20:00,23.23,23.24,23.2,23.21,18659.0,17.1149,17.1223,17.0928,17.1002,18659.0
2020-02-13 12:25:00,23.21,23.26,23.19,23.26,40239.0,17.1002,17.137,17.0854,17.137,40239.0
2020-02-13 12:30:00,23.26,23.29,23.23,23.27,29377.0,17.137,17.1591,17.1149,17.1444,29377.0
2020-02-13 12:35:00,23.28,23.28,23.24,23.24,21359.0,17.1518,17.1518,17.1223,17.1223,21359.0
2020-02-13 12:40:00,23.23,23.24,23.21,23.21,15638.0,17.1149,17.1223,17.1002,17.1002,15638.0
2020-02-13 12:45:00,23.22,23.25,23.21,23.25,9230.0,17.1075,17.1297,17.1002,17.1297,9230.0
2020-02-13 12:50:00,23.25,23.26,23.22,23.25,27843.0,17.1297,17.137,17.1075,17.1297,27843.0
2020-02-13 12:55:00,23.24,23.25,23.18,23.19,33800.0,17.1223,17.1297,17.0781,17.0854,33800.0
2020-02-13 13:00:00,23.19,23.21,23.14,23.14,31126.0,17.0854,17.1002,17.0486,17.0486,31126.0
2020-02-13 13:05:00,23.15,23.16,23.12,23.14,23075.0,17.056,17.0633,17.0339,17.0486,23075.0
2020-02-13 13:10:00,23.14,23.21,23.14,23.17,28360.0,17.0486,17.1002,17.0486,17.0707,28360.0
2020-02-13 13:15:00,23.17,23.18,23.14,23.18,30498.0,17.0707,17.0781,17.0486,17.0781,30498.0
2020-02-13 13:20:00,23.18,23.21,23.17,23.21,19920.0,17.0781,17.1002,17.0707,17.1002,19920.0
2020-02-13 13:25:00,23.2,23.23,23.19,23.21,26462.0,17.0928,17.1149,17.0854,17.1002,26462.0
2020-02-13 13:30:00,23.2,23.21,23.19,23.2,33668.0,17.0928,17.1002,17.0854,17.0928,33668.0
2020-02-13 13:35:00,23.2,23.22,23.18,23.18,44773.0,17.0928,17.1075,17.0781,17.0781,44773.0
2020-02-13 13:40:00,23.18,23.23,23.18,23.2,27592.0,17.0781,17.1149,17.0781,17.0928,27592.0
2020-02-13 13:45:00,23.2,23.21,23.1,23.11,44971.0,17.0928,17.1002,17.0191,17.0265,44971.0
2020-02-13 13:50:00,23.1,23.13,23.07,23.08,44477.0,17.0191,17.0412,16.997,17.0044,44477.0
2020-02-13 13:55:00,23.09,23.1,23.07,23.09,31067.0,17.0118,17.0191,16.997,17.0118,31067.0
2020-02-13 14:00:00,23.08,23.13,23.08,23.13,34291.0,17.0044,17.0412,17.0044,17.0412,34291.0
2020-02-13 14:05:00,23.13,23.16,23.1,23.14,30778.0,17.0412,17.0633,17.0191,17.0486,30778.0
2020-02-13 14:10:00,23.14,23.17,23.12,23.13,30926.0,17.0486,17.0707,17.0339,17.0412,30926.0
2020-02-13 14:15:00,23.13,23.14,23.09,23.14,48149.0,17.0412,17.0486,17.0118,17.0486,48149.0
2020-02-13 14:20:00,23.14,23.16,23.13,23.16,32021.0,17.0486,17.0633,17.0412,17.0633,32021.0
2020-02-13 14:25:00,23.16,23.16,23.12,23.13,37595.0,17.0633,17.0633,17.0339,17.0412,37595.0
2020-02-13 14:30:00,23.13,23.19,23.12,23.19,35906.0,17.0412,17.0854,17.0339,17.0854,35906.0
2020-02-13 14:35:00,23.19,23.21,23.18,23.21,30215.0,17.0854,17.1002,17.0781,17.1002,30215.0
2020-02-13 14:40:00,23.21,23.24,23.2,23.23,54900.0,17.1002,17.1223,17.0928,17.1149,54900.0
2020-02-13 14:45:00,23.23,23.27,23.22,23.27,42442.0,17.1149,17.1444,17.1075,17.1444,42442.0
2020-02-13 14:50:00,23.27,23.29,23.25,23.29,40279.0,17.1444,17.1591,17.1297,17.1591,40279.0
2020-02-13 14:55:00,23.29,23.34,23.27,23.33,55369.0,17.1591,17.196,17.1444,17.1886,55369.0
2020-02-13 15:00:00,23.33,23.35,23.26,23.29,61858.0,17.1886,17.2033,17.137,17.1591,61858.0
2020-02-13 15:05:00,23.29,23.34,23.28,23.33,44519.0,17.1591,17.196,17.1518,17.1886,44519.0
2020-02-13 15:10:00,23.34,23.34,23.3,23.3,19752.0,17.196,17.196,17.1665,17.1665,19752.0
2020-02-13 15:15:00,23.3,23.33,23.3,23.33,21707.0,17.1665,17.1886,17.1665,17.1886,21707.0
2020-02-13 15:20:00,23.33,23.36,23.31,23.32,28885.0,17.1886,17.2107,17.1739,17.1812,28885.0
2020-02-13 15:25:00,23.32,23.36,23.3,23.35,70141.0,17.1812,17.2107,17.1665,17.2033,70141.0
2020-02-13 15:30:00,23.36,23.37,23.31,23.33,65675.0,17.2107,17.2181,17.1739,17.1886,65675.0
2020-02-13 15:35:00,23.32,23.35,23.27,23.28,62041.0,17.1812,17.2033,17.1444,17.1518,62041.0
2020-02-13 15:40:00,23.28,23.29,23.22,23.27,120834.0,17.1518,17.1591,17.1075,17.1444,120834.0
2020-02-13 15:45:00,23.26,23.31,23.25,23.28,108050.0,17.137,17.1739,17.1297,17.1518,108050.0
2020-02-13 15:50:00,23.28,23.33,23.27,23.3,133371.0,17.1518,17.1886,17.1444,17.1665,133371.0
2020-02-13 15:55:00,23.31,23.33,23.24,23.31,363015.0,17.1739,17.1886,17.1223,17.1739,363015.0
2020-02-14 09:30:00,23.44,23.59,23.32,23.32,112728.0,17.2696,17.3802,17.1812,17.1812,112728.0
2020-02-14 09:35:00,23.3,23.39,23.27,23.31,49366.0,17.1665,17.2328,17.1444,17.1739,49366.0
2020-02-14 09:40:00,23.28,23.4,23.28,23.35,55337.0,17.1518,17.2402,17.1518,17.2033,55337.0
2020-02-14 09:45:00,23.36,23.45,23.35,23.41,44452.0,17.2107,17.277,17.2033,17.2475,44452.0
2020-02-14 09:50:00,23.42,23.44,23.35,23.38,31846.0,17.2549,17.2696,17.2033,17.2254,31846.0
2020-02-14 09:55:00,23.37,23.42,23.33,23.39,38757.0,17.2181,17.2549,17.1886,17.2328,38757.0
2020-02-14 10:00:00,23.39,23.43,23.37,23.39,122279.0,17.2328,17.2623,17.2181,17.2328,122279.0
2020-02-14 10:05:00,23.38,23.38,23.26,23.3,72968.0,17.2254,17.2254,17.137,17.1665,72968.0
2020-02-14 10:10:00,23.29,23.3,23.24,23.27,60574.0,17.1591,17.1665,17.1223,17.1444,60574.0
2020-02-14 10:15:00,23.26,23.34,23.26,23.33,40988.0,17.137,17.196,17.137,17.1886,40988.0
2020-02-14 10:20:00,23.33,23.33,23.25,23.26,36042.0,17.1886,17.1886,17.1297,17.137,36042.0
2020-02-14 10:25:00,23.27,23.27,23.21,23.21,40457.0,17.1444,17.1444,17.1002,17.1002,40457.0
2020-02-14 10:30:00,23.21,23.23,23.17,23.17,30066.0,17.1002,17.1149,17.0707,17.0707,30066.0
2020-02-14 10:35:00,23.17,23.29,23.17,23.29,59806.0,17.0707,17.1591,17.0707,17.1591,59806.0
2020-02-14 10:40:00,23.29,23.31,23.23,23.23,54015.0,17.1591,17.1739,17.1149,17.1149,54015.0
2020-02-14 10:45:00,23.23,23.25,23.1,23.15,39430.0,17.1149,17.1297,17.0191,17.056,39430.0
2020-02-14 10:50:00,23.16,23.19,23.13,23.18,38097.0,17.0633,17.0854,17.0412,17.0781,38097.0
2020-02-14 10:55:00,23.18,23.19,23.15,23.19,22637.0,17.0781,17.0854,17.056,17.0854,22637.0
2020-02-14 11:00:00,23.19,23.2,23.15,23.18,43614.0,17.0854,17.0928,17.056,17.0781,43614.0
2020-02-14 11:05:00,23.17,23.18,23.09,23.12,50261.0,17.0707,17.0781,17.0118,17.0339,50261.0
2020-02-14 11:10:00,23.13,23.14,23.09,23.1,38872.0,17.0412,17.0486,17.0118,17.0191,38872.0
2020-02-14 11:15:00,23.09,23.14,23.08,23.13,41823.0,17.0118,17.0486,17.0044,17.0412,41823.0
2020-02-14 11:20:00,23.14,23.21,23.14,23.2,25900.0,17.0486,17.1002,17.0486,17.0928,25900.0
2020-02-14 11:25:00,23.21,23.25,23.19,23.22,31049.0,17.1002,17.1297,17.0854,17.1075,31049.0
2020-02-14 11:30:00,23.21,23.21,23.15,23.16,22720.0,17.1002,17.1002,17.056,17.0633,22720.0
2020-02-14 11:35:00,23.16,23.16,23.09,23.13,31641.0,17.0633,17.0633,17.0118,17.0412,31641.0
2020-02-14 11:40:00,23.12,23.14,23.09,23.09,28956.0,17.0339,17.0486,17.0118,17.0118,28956.0
2020-02-14 11:45:00,23.1,23.1,23.03,23.03,22613.0,17.0191,17.0191,16.9676,16.9676,22613.0
2020-02-14 11:50:00,23.03,23.05,23.01,23.02,35811.0,16.9676,16.9823,16.9528,16.9602,35811.0
2020-02-14 11:55:00,23.02,23.06,23.01,23.04,17660.0,16.9602,16.9897,16.9528,16.9749,17660.0
2020-02-14 12:00:00,23.04,23.04,23.0,23.0,19162.0,16.9749,16.9749,16.9455,16.9455,19162.0
2020-02-14 12:05:00,23.0,23.01,22.92,22.94,39053.0,16.9455,16.9528,16.8865,16.9013,39053.0
2020-02-14 12:10:00,22.94,22.94,22.88,22.89,35847.0,16.9013,16.9013,16.8571,16.8644,35847.0
2020-02-14 12:15:00,22.89,22.89,22.83,22.83,28395.0,16.8644,16.8644,16.8202,16.8202,28395.0
2020-02-14 12:20:00,22.83,22.86,22.82,22.84,43337.0,16.8202,16.8423,16.8128,16.8276,43337.0
2020-02-14 12:25:00,22.84,22.87,22.82,22.87,39938.0,16.8276,16.8497,16.8128,16.8497,39938.0
2020-02-14 12:30:00,22.87,22.9,22.86,22.9,38606.0,16.8497,16.8718,16.8423,16.8718,38606.0
2020-02-14 12:35:00,22.89,22.92,22.86,22.87,38264.0,16.8644,16.8865,16.8423,16.8497,38264.0
2020-02-14 12:40:00,22.86,22.88,22.85,22.86,25711.0,16.8423,16.8571,16.8349,16.8423,25711.0
2020-02-14 12:45:00,22.86,22.88,22.81,22.82,36809.0,16.8423,16.8571,16.8055,16.8128,36809.0
2020-02-14 12:50:00,22.82,22.83,22.78,22.79,46834.0,16.8128,16.8202,16.7834,16.7907,46834.0
2020-02-14 12:55:00,22.78,22.82,22.78,22.79,22597.0,16.7834,16.8128,16.7834,16.7907,22597.0
2020-02-14 13:00:00,22.8,22.81,22.75,22.79,46064.0,16.7981,16.8055,16.7613,16.7907,46064.0
2020-02-14 13:05:00,22.79,22.8,22.73,22.73,24321.0,16.7907,16.7981,16.7465,16.7465,24321.0
2020-02-14 13:10:00,22.73,22.74,22.71,22.72,27561.0,16.7465,16.7539,16.7318,16.7392,27561.0
2020-02-14 13:15:00,22.73,22.74,22.65,22.66,24435.0,16.7465,16.7539,16.6876,16.695,24435.0
2020-02-14 13:20:00,22.66,22.69,22.65,22.68,30134.0,16.695,16.7171,16.6876,16.7097,30134.0
2020-02-14 13:25:00,22.67,22.69,22.65,22.66,43943.0,16.7023,16.7171,16.6876,16.695,43943.0
2020-02-14 13:30:00,22.67,22.69,22.65,22.69,37751.0,16.7023,16.7171,16.6876,16.7171,37751.0
2020-02-14 13:35:00,22.69,22.75,22.69,22.7,39146.0,16.7171,16.7613,16.7171,16.7244,39146.0
2020-02-14 13:40:00,22.7,22.72,22.67,22.71,27462.0,16.7244,16.7392,16.7023,16.7318,27462.0
2020-02-14 13:45:00,22.71,22.75,22.7,22.74,30809.0,16.7318,16.7613,16.7244,16.7539,30809.0
2020-02-14 13:50:00,22.74,22.75,22.72,22.72,34124.0,16.7539,16.7613,16.7392,16.7392,34124.0
2020-02-14 13:55:00,22.71,22.73,22.68,22.71,37412.0,16.7318,16.7465,16.7097,16.7318,37412.0
2020-02-14 14:00:00,22.71,22.77,22.71,22.77,28156.0,16.7318,16.776,16.7318,16.776,28156.0
2020-02-14 14:05:00,22.76,22.78,22.75,22.76,31274.0,16.7686,16.7834,16.7613,16.7686,31274.0
2020-02-14 14:10:00,22.77,22.82,22.76,22.77,58347.0,16.776,16.8128,16.7686,16.776,58347.0
2020-02-14 14:15:00,22.78,22.78,22.71,22.74,41446.0,16.7834,16.7834,16.7318,16.7539,41446.0
2020-02-14 14:20:00,22.74,22.77,22.7,22.75,31219.0,16.7539,16.776,16.7244,16.7613,31219.0
2020-02-14 14:25:00,22.74,22.78,22.74,22.78,33690.0,16.7539,16.7834,16.7539,16.7834,33690.0
2020-02-14 14:30:00,22.78,22.78,22.73,22.76,46707.0,16.7834,16.7834,16.7465,16.7686,46707.0
2020-02-14 14:35:00,22.77,22.78,22.72,22.74,29897.0,16.776,16.7834,16.7392,16.7539,29897.0
2020-02-14 14:40:00,22.73,22.74,22.68,22.7,34965.0,16.7465,16.7539,16.7097,16.7244,34965.0
2020-02-14 14:45:00,22.71,22.77,22.66,22.74,49214.0,16.7318,16.776,16.695,16.7539,49214.0
2020-02-14 14:50:00,22.74,22.75,22.7,22.74,24190.0,16.7539,16.7613,16.7244,16.7539,24190.0
2020-02-14 14:55:00,22.74,22.75,22.7,22.71,29483.0,16.7539,16.7613,16.7244,16.7318,29483.0
2020-02-14 15:00:00,22.7,22.71,22.65,22.66,89268.0,16.7244,16.7318,16.6876,16.695,89268.0
2020-02-14 15:05:00,22.66,22.67,22.59,22.59,49123.0,16.695,16.7023,16.6434,16.6434,49123.0
2020-02-14 15:10:00,22.59,22.62,22.56,22.57,98410.0,16.6434,16.6655,16.6213,16.6287,98410.0
2020-02-14 15:15:00,22.57,22.59,22.56,22.59,146091.0,16.6287,16.6434,16.6213,16.6434,146091.0
2020-02-14 15:20:00,22.59,22.63,22.57,22.62,239805.0,16.6434,16.6729,16.6287,16.6655,239805.0
2020-02-14 15:25:00,22.63,22.7,22.6,22.65,129367.0,16.6729,16.7244,16.6508,16.6876,129367.0
2020-02-14 15:30:00,22.66,22.66,22.62,22.62,160909.0,16.695,16.695,16.6655,16.6655,160909.0
2020-02-14 15:35:00,22.63,22.67,22.62,22.64,48279.0,16.6729,16.7023,16.6655,16.6802,48279.0
2020-02-14 15:40:00,22.63,22.73,22.63,22.71,82734.0,16.6729,16.7465,16.6729,16.7318,82734.0
2020-02-14 15:45:00,22.72,22.74,22.66,22.73,165175.0,16.7392,16.7539,16.695,16.7465,165175.0
2020-02-14 15:50:00,22.73,22.74,22.7,22.73,208558.0,16.7465,16.7539,16.7244,16.7465,208558.0
2020-02-14 15:55:00,22.73,22.83,22.71,22.81,616139.0,16.7465,16.8202,16.7318,16.8055,616139.0
2020-02-18 09:30:00,22.5,22.5,22.29,22.39,201269.0,16.5771,16.5771,16.4224,16.496,201269.0
2020-02-18 09:35:00,22.38,22.52,22.29,22.29,145399.0,16.4887,16.5918,16.4224,16.4224,145399.0
2020-02-18 09:40:00,22.3,22.42,22.29,22.38,82624.0,16.4297,16.5181,16.4224,16.4887,82624.0
2020-02-18 09:45:00,22.37,22.43,22.35,22.38,80735.0,16.4813,16.5255,16.4666,16.4887,80735.0
2020-02-18 09:50:00,22.38,22.47,22.31,22.35,166734.0,16.4887,16.555,16.4371,16.4666,166734.0
2020-02-18 09:55:00,22.35,22.39,22.27,22.29,69885.0,16.4666,16.496,16.4076,16.4224,69885.0
2020-02-18 10:00:00,22.29,22.36,22.27,22.36,85538.0,16.4224,16.4739,16.4076,16.4739,85538.0
2020-02-18 10:05:00,22.35,22.46,22.35,22.42,232574.0,16.4666,16.5476,16.4666,16.5181,232574.0
2020-02-18 10:10:00,22.42,22.56,22.39,22.53,104067.0,16.5181,16.6213,16.496,16.5992,104067.0
2020-02-18 10:15:00,22.53,22.53,22.41,22.46,129843.0,16.5992,16.5992,16.5108,16.5476,129843.0
2020-02-18 10:20:00,22.45,22.49,22.35,22.37,122789.0,16.5402,16.5697,16.4666,16.4813,122789.0
2020-02-18 10:25:00,22.37,22.37,22.21,22.22,84643.0,16.4813,16.4813,16.3634,16.3708,84643.0
2020-02-18 10:30:00,22.22,22.29,22.19,22.24,71421.0,16.3708,16.4224,16.3487,16.3855,71421.0
2020-02-18 10:35:00,22.24,22.28,22.17,22.25,82722.0,16.3855,16.415,16.334,16.3929,82722.0
2020-02-18 10:40:00,22.25,22.33,22.24,22.31,118631.0,16.3929,16.4518,16.3855,16.4371,118631.0
2020-02-18 10:45:00,22.32,22.47,22.31,22.36,114627.0,16.4445,16.555,16.4371,16.4739,114627.0
2020-02-18 10:50:00,22.35,22.39,22.3,22.32,50415.0,16.4666,16.496,16.4297,16.4445,50415.0
2020-02-18 10:55:00,22.32,22.41,22.28,22.41,122276.0,16.4445,16.5108,16.415,16.5108,122276.0
2020-02-18 11:00:00,22.4,22.42,22.36,22.38,88379.0,16.5034,16.5181,16.4739,16.4887,88379.0
2020-02-18 11:05:00,22.37,22.41,22.35,22.38,44677.0,16.4813,16.5108,16.4666,16.4887,44677.0
2020-02-18 11:10:00,22.39,22.39,22.32,22.33,54647.0,16.496,16.496,16.4445,16.4518,54647.0
2020-02-18 11:15:00,22.32,22.32,22.15,22.16,129036.0,16.4445,16.4445,16.3192,16.3266,129036.0
2020-02-18 11:20:00,22.16,22.19,22.09,22.11,80731.0,16.3266,16.3487,16.275,16.2897,80731.0
2020-02-18 11:25:00,22.11,22.17,22.11,22.17,41696.0,16.2897,16.334,16.2897,16.334,41696.0
2020-02-18 11:30:00,22.18,22.26,22.17,22.21,65288.0,16.3413,16.4003,16.334,16.3634,65288.0
2020-02-18 11:35:00,22.21,22.22,22.12,22.13,73708.0,16.3634,16.3708,16.2971,16.3045,73708.0
2020-02-18 11:40:00,22.13,22.16,22.06,22.08,98351.0,16.3045,16.3266,16.2529,16.2676,98351.0
2020-02-18 11:45:00,22.08,22.13,22.07,22.1,59926.0,16.2676,16.3045,16.2603,16.2824,59926.0
2020-02-18 11:50:00,22.11,22.18,22.1,22.17,35169.0,16.2897,16.3413,16.2824,16.334,35169.0
2020-02-18 11:55:00,22.17,22.2,22.14,22.17,29356.0,16.334,16.3561,16.3118,16.334,29356.0
2020-02-18 12:00:00,22.18,22.22,22.14,22.2,39951.0,16.3413,16.3708,16.3118,16.3561,39951.0
2020-02-18 12:05:00,22.2,22.26,22.17,22.23,36006.0,16.3561,16.4003,16.334,16.3782,36006.0
2020-02-18 12:10:00,22.23,22.25,22.21,22.23,44175.0,16.3782,16.3929,16.3634,16.3782,44175.0
2020-02-18 12:15:00,22.24,22.28,22.21,22.22,41889.0,16.3855,16.415,16.3634,16.3708,41889.0
2020-02-18 12:20:00,22.23,22.26,22.21,22.23,31393.0,16.3782,16.4003,16.3634,16.3782,31393.0
2020-02-18 12:25:00,22.23,22.23,22.21,22.23,44824.0,16.3782,16.3782,16.3634,16.3782,44824.0
2020-02-18 12:30:00,22.23,22.28,22.21,22.28,51590.0,16.3782,16.415,16.3634,16.415,51590.0
2020-02-18 12:35:00,22.27,22.28,22.15,22.17,307390.0,16.4076,16.415,16.3192,16.334,307390.0
2020-02-18 12:40:00,22.17,22.21,22.16,22.19,44018.0,16.334,16.3634,16.3266,16.3487,44018.0
2020-02-18 12:45:00,22.19,22.2,22.17,22.18,54744.0,16.3487,16.3561,16.334,16.3413,54744.0
2020-02-18 12:50:00,22.18,22.21,22.17,22.17,50027.0,16.3413,16.3634,16.334,16.334,50027.0
2020-02-18 12:55:00,22.17,22.18,22.1,22.1,103871.0,16.334,16.3413,16.2824,16.2824,103871.0
2020-02-18 13:00:00,22.1,22.13,22.09,22.13,115076.0,16.2824,16.3045,16.275,16.3045,115076.0
2020-02-18 13:05:00,22.13,22.13,22.09,22.12,61792.0,16.3045,16.3045,16.275,16.2971,61792.0
2020-02-18 13:10:00,22.12,22.14,22.1,22.11,31982.0,16.2971,16.3118,16.2824,16.2897,31982.0
2020-02-18 13:15:00,22.11,22.15,22.1,22.13,70733.0,16.2897,16.3192,16.2824,16.3045,70733.0
2020-02-18 13:20:00,22.14,22.14,22.11,22.11,45510.0,16.3118,16.3118,16.2897,16.2897,45510.0
2020-02-18 13:25:00,22.12,22.12,22.08,22.09,44752.0,16.2971,16.2971,16.2676,16.275,44752.0
2020-02-18 13:30:00,22.09,22.12,22.09,22.09,43357.0,16.275,16.2971,16.275,16.275,43357.0
2020-02-18 13:35:00,22.09,22.1,22.07,22.1,48352.0,16.275,16.2824,16.2603,16.2824,48352.0
2020-02-18 13:40:00,22.1,22.13,22.07,22.08,84594.0,16.2824,16.3045,16.2603,16.2676,84594.0
2020-02-18 13:45:00,22.09,22.18,22.07,22.08,56051.0,16.275,16.3413,16.2603,16.2676,56051.0
2020-02-18 13:50:00,22.08,22.09,22.02,22.03,81962.0,16.2676,16.275,16.2234,16.2308,81962.0
2020-02-18 13:55:00,22.03,22.08,22.01,22.05,55598.0,16.2308,16.2676,16.2161,16.2455,55598.0
2020-02-18 14:00:00,22.05,22.12,22.04,22.12,44099.0,16.2455,16.2971,16.2382,16.2971,44099.0
2020-02-18 14:05:00,22.11,22.11,22.06,22.07,30312.0,16.2897,16.2897,16.2529,16.2603,30312.0
2020-02-18 14:10:00,22.07,22.09,22.05,22.09,33802.0,16.2603,16.275,16.2455,16.275,33802.0
2020-02-18 14:15:00,22.08,22.18,22.08,22.17,106176.0,16.2676,16.3413,16.2676,16.334,106176.0
2020-02-18 14:20:00,22.17,22.2,22.15,22.19,93698.0,16.334,16.3561,16.3192,16.3487,93698.0
2020-02-18 14:25:00,22.2,22.26,22.19,22.25,54288.0,16.3561,16.4003,16.3487,16.3929,54288.0
2020-02-18 14:30:00,22.25,22.29,22.23,22.26,71466.0,16.3929,16.4224,16.3782,16.4003,71466.0
2020-02-18 14:35:00,22.26,22.27,22.23,22.23,38388.0,16.4003,16.4076,16.3782,16.3782,38388.0
2020-02-18 14:40:00,22.23,22.29,22.23,22.28,65861.0,16.3782,16.4224,16.3782,16.415,65861.0
2020-02-18 14:45:00,22.28,22.28,22.23,22.24,46934.0,16.415,16.415,16.3782,16.3855,46934.0
2020-02-18 14:50:00,22.24,22.25,22.21,22.21,72607.0,16.3855,16.3929,16.3634,16.3634,72607.0
2020-02-18 14:55:00,22.21,22.23,22.18,22.18,80267.0,16.3634,16.3782,16.3413,16.3413,80267.0
2020-02-18 15:00:00,22.19,22.25,22.18,22.25,51962.0,16.3487,16.3929,16.3413,16.3929,51962.0
2020-02-18 15:05:00,22.25,22.25,22.2,22.2,37729.0,16.3929,16.3929,16.3561,16.3561,37729.0
2020-02-18 15:10:00,22.21,22.21,22.2,22.21,55933.0,16.3634,16.3634,16.3561,16.3634,55933.0
2020-02-18 15:15:00,22.21,22.21,22.16,22.17,87645.0,16.3634,16.3634,16.3266,16.334,87645.0
2020-02-18 15:20:00,22.17,22.2,22.15,22.2,109543.0,16.334,16.3561,16.3192,16.3561,109543.0
2020-02-18 15:25:00,22.2,22.2,22.14,22.15,123163.0,16.3561,16.3561,16.3118,16.3192,123163.0
2020-02-18 15:30:00,22.14,22.14,22.08,22.1,170631.0,16.3118,16.3118,16.2676,16.2824,170631.0
2020-02-18 15:35:00,22.1,22.17,22.09,22.17,102885.0,16.2824,16.334,16.275,16.334,102885.0
2020-02-18 15:40:00,22.17,22.25,22.16,22.23,178675.0,16.334,16.3929,16.3266,16.3782,178675.0
2020-02-18 15:45:00,22.24,22.31,22.23,22.25,263927.0,16.3855,16.4371,16.3782,16.3929,263927.0
2020-02-18 15:50:00,22.25,22.28,22.23,22.27,252220.0,16.3929,16.415,16.3782,16.4076,252220.0
2020-02-18 15:55:00,22.27,22.28,22.05,22.16,752225.0,16.4076,16.415,16.2455,16.3266,752225.0
2020-02-19 09:30:00,22.52,23.03,22.52,22.88,553254.0,16.5918,16.9676,16.5918,16.8571,553254.0
2020-02-19 09:35:00,22.89,22.97,22.45,22.48,372460.0,16.8644,16.9234,16.5402,16.5623,372460.0
2020-02-19 09:40:00,22.47,22.77,22.47,22.62,148007.0,16.555,16.776,16.555,16.6655,148007.0
2020-02-19 09:45:00,22.64,22.78,22.5,22.77,159485.0,16.6802,16.7834,16.5771,16.776,159485.0
2020-02-19 09:50:00,22.76,22.85,22.7,22.73,233690.0,16.7686,16.8349,16.7244,16.7465,233690.0
2020-02-19 09:55:00,22.74,22.88,22.74,22.86,172081.0,16.7539,16.8571,16.7539,16.8423,172081.0
2020-02-19 10:00:00,22.87,22.92,22.71,22.71,203422.0,16.8497,16.8865,16.7318,16.7318,203422.0
2020-02-19 10:05:00,22.72,22.86,22.68,22.73,85128.0,16.7392,16.8423,16.7097,16.7465,85128.0
2020-02-19 10:10:00,22.73,22.78,22.52,22.53,114535.0,16.7465,16.7834,16.5918,16.5992,114535.0
2020-02-19 10:15:00,22.52,22.62,22.49,22.54,100135.0,16.5918,16.6655,16.5697,16.6066,100135.0
2020-02-19 10:20:00,22.54,22.68,22.5,22.6,106286.0,16.6066,16.7097,16.5771,16.6508,106286.0
2020-02-19 10:25:00,22.62,22.68,22.58,22.63,89714.0,16.6655,16.7097,16.636,16.6729,89714.0
2020-02-19 10:30:00,22.62,22.67,22.52,22.6,111019.0,16.6655,16.7023,16.5918,16.6508,111019.0
2020-02-19 10:35:00,22.6,22.71,22.6,22.69,98484.0,16.6508,16.7318,16.6508,16.7171,98484.0
2020-02-19 10:40:00,22.69,22.75,22.58,22.68,92908.0,16.7171,16.7613,16.636,16.7097,92908.0
2020-02-19 10:45:00,22.69,22.7,22.51,22.51,175436.0,16.7171,16.7244,16.5845,16.5845,175436.0
2020-02-19 10:50:00,22.52,22.63,22.52,22.61,112047.0,16.5918,16.6729,16.5918,16.6581,112047.0
2020-02-19 10:55:00,22.62,22.75,22.6,22.75,89953.0,16.6655,16.7613,16.6508,16.7613,89953.0
2020-02-19 11:00:00,22.74,22.84,22.7,22.76,211672.0,16.7539,16.8276,16.7244,16.7686,211672.0
2020-02-19 11:05:00,22.76,22.82,22.69,22.82,214009.0,16.7686,16.8128,16.7171,16.8128,214009.0
2020-02-19 11:10:00,22.81,22.83,22.69,22.75,89893.0,16.8055,16.8202,16.7171,16.7613,89893.0
2020-02-19 11:15:00,22.74,22.76,22.67,22.7,110301.0,16.7539,16.7686,16.7023,16.7244,110301.0
2020-02-19 11:20:00,22.71,22.71,22.53,22.58,135853.0,16.7318,16.7318,16.5992,16.636,135853.0
2020-02-19 11:25:00,22.59,22.59,22.34,22.44,209693.0,16.6434,16.6434,16.4592,16.5329,209693.0
2020-02-19 11:30:00,22.45,22.51,22.39,22.51,187741.0,16.5402,16.5845,16.496,16.5845,187741.0
2020-02-19 11:35:00,22.51,22.52,22.35,22.44,110520.0,16.5845,16.5918,16.4666,16.5329,110520.0
2020-02-19 11:40:00,22.44,22.47,22.25,22.3,177457.0,16.5329,16.555,16.3929,16.4297,177457.0
2020-02-19 11:45:00,22.3,22.49,22.24,22.48,97874.0,16.4297,16.5697,16.3855,16.5623,97874.0
2020-02-19 11:50:00,22.48,22.54,22.44,22.53,63940.0,16.5623,16.6066,16.5329,16.5992,63940.0
2020-02-19 11:55:00,22.52,22.55,22.41,22.42,65791.0,16.5918,16.6139,16.5108,16.5181,65791.0
2020-02-19 12:00:00,22.42,22.42,22.24,22.32,145027.0,16.5181,16.5181,16.3855,16.4445,145027.0
2020-02-19 12:05:00,22.32,22.38,22.29,22.29,86970.0,16.4445,16.4887,16.4224,16.4224,86970.0
2020-02-19 12:10:00,22.3,22.34,22.24,22.31,72597.0,16.4297,16.4592,16.3855,16.4371,72597.0
2020-02-19 12:15:00,22.3,22.32,22.22,22.28,72432.0,16.4297,16.4445,16.3708,16.415,72432.0
2020-02-19 12:20:00,22.29,22.29,22.24,22.25,50971.0,16.4224,16.4224,16.3855,16.3929,50971.0
2020-02-19 12:25:00,22.24,22.26,22.16,22.17,115694.0,16.3855,16.4003,16.3266,16.334,115694.0
2020-02-19 12:30:00,22.17,22.29,22.17,22.29,157732.0,16.334,16.4224,16.334,16.4224,157732.0
2020-02-19 12:35:00,22.29,22.46,22.28,22.44,100497.0,16.4224,16.5476,16.415,16.5329,100497.0
2020-02-19 12:40:00,22.45,22.58,22.44,22.54,136835.0,16.5402,16.636,16.5329,16.6066,136835.0
2020-02-19 12:45:00,22.54,22.6,22.52,22.55,98519.0,16.6066,16.6508,16.5918,16.6139,98519.0
2020-02-19 12:50:00,22.55,22.58,22.49,22.56,75889.0,16.6139,16.636,16.5697,16.6213,75889.0
2020-02-19 12:55:00,22.56,22.63,22.55,22.63,68252.0,16.6213,16.6729,16.6139,16.6729,68252.0
2020-02-19 13:00:00,22.63,22.68,22.6,22.66,55070.0,16.6729,16.7097,16.6508,16.695,55070.0
2020-02-19 13:05:00,22.66,22.68,22.61,22.62,46406.0,16.695,16.7097,16.6581,16.6655,46406.0
2020-02-19 13:10:00,22.62,22.68,22.6,22.61,47199.0,16.6655,16.7097,16.6508,16.6581,47199.0
2020-02-19 13:15:00,22.62,22.64,22.53,22.56,54869.0,16.6655,16.6802,16.5992,16.6213,54869.0
2020-02-19 13:20:00,22.55,22.6,22.52,22.54,48266.0,16.6139,16.6508,16.5918,16.6066,48266.0
2020-02-19 13:25:00,22.54,22.6,22.53,22.58,35393.0,16.6066,16.6508,16.5992,16.636,35393.0
2020-02-19 13:30:00,22.58,22.61,22.55,22.58,25545.0,16.636,16.6581,16.6139,16.636,25545.0
2020-02-19 13:35:00,22.58,22.58,22.53,22.54,35120.0,16.636,16.636,16.5992,16.6066,35120.0
2020-02-19 13:40:00,22.55,22.61,22.53,22.61,37172.0,16.6139,16.6581,16.5992,16.6581,37172.0
2020-02-19 13:45:00,22.61,22.65,22.57,22.59,52395.0,16.6581,16.6876,16.6287,16.6434,52395.0
2020-02-19 13:50:00,22.59,22.64,22.57,22.61,31021.0,16.6434,16.6802,16.6287,16.6581,31021.0
2020-02-19 13:55:00,22.61,22.63,22.6,22.63,29163.0,16.6581,16.6729,16.6508,16.6729,29163.0
2020-02-19 14:00:00,22.63,22.65,22.61,22.64,43554.0,16.6729,16.6876,16.6581,16.6802,43554.0
2020-02-19 14:05:00,22.64,22.74,22.63,22.71,57812.0,16.6802,16.7539,16.6729,16.7318,57812.0
2020-02-19 14:10:00,22.72,22.72,22.6,22.61,59928.0,16.7392,16.7392,16.6508,16.6581,59928.0
2020-02-19 14:15:00,22.61,22.74,22.61,22.72,61714.0,16.6581,16.7539,16.6581,16.7392,61714.0
2020-02-19 14:20:00,22.73,22.78,22.71,22.76,43986.0,16.7465,16.7834,16.7318,16.7686,43986.0
2020-02-19 14:25:00,22.76,22.77,22.71,22.75,48167.0,16.7686,16.776,16.7318,16.7613,48167.0
2020-02-19 14:30:00,22.74,22.78,22.71,22.77,36318.0,16.7539,16.7834,16.7318,16.776,36318.0
2020-02-19 14:35:00,22.78,22.82,22.76,22.82,43279.0,16.7834,16.8128,16.7686,16.8128,43279.0
2020-02-19 14:40:00,22.82,22.82,22.74,22.78,52765.0,16.8128,16.8128,16.7539,16.7834,52765.0
2020-02-19 14:45:00,22.78,22.84,22.76,22.8,30570.0,16.7834,16.8276,16.7686,16.7981,30570.0
2020-02-19 14:50:00,22.8,22.81,22.71,22.71,42051.0,16.7981,16.8055,16.7318,16.7318,42051.0
2020-02-19 14:55:00,22.71,22.76,22.71,22.75,35112.0,16.7318,16.7686,16.7318,16.7613,35112.0
2020-02-19 15:00:00,22.75,22.75,22.71,22.71,68038.0,16.7613,16.7613,16.7318,16.7318,68038.0
2020-02-19 15:05:00,22.73,22.82,22.71,22.76,90520.0,16.7465,16.8128,16.7318,16.7686,90520.0
2020-02-19 15:10:00,22.75,22.76,22.66,22.67,106447.0,16.7613,16.7686,16.695,16.7023,106447.0
2020-02-19 15:15:00,22.67,22.76,22.62,22.75,100857.0,16.7023,16.7686,16.6655,16.7613,100857.0
2020-02-19 15:20:00,22.76,22.85,22.72,22.8,121228.0,16.7686,16.8349,16.7392,16.7981,121228.0
2020-02-19 15:25:00,22.8,22.85,22.77,22.78,112546.0,16.7981,16.8349,16.776,16.7834,112546.0
2020-02-19 15:30:00,22.78,22.87,22.76,22.83,173169.0,16.7834,16.8497,16.7686,16.8202,173169.0
2020-02-19 15:35:00,22.83,22.83,22.7,22.74,126800.0,16.8202,16.8202,16.7244,16.7539,126800.0
2020-02-19 15:40:00,22.73,22.79,22.69,22.77,153975.0,16.7465,16.7907,16.7171,16.776,153975.0
2020-02-19 15:45:00,22.77,22.77,22.67,22.7,197763.0,16.776,16.776,16.7023,16.7244,197763.0
2020-02-19 15:50:00,22.7,22.79,22.69,22.73,338075.0,16.7244,16.7907,16.7171,16.7465,338075.0
2020-02-19 15:55:00,22.73,22.78,22.69,22.73,600188.0,16.7465,16.7834,16.7171,16.7465,600188.0
2020-02-20 09:30:00,22.33,22.57,22.3,22.41,197792.0,16.4518,16.6287,16.4297,16.5108,197792.0
2020-02-20 09:35:00,22.41,22.46,22.32,22.36,108047.0,16.5108,16.5476,16.4445,16.4739,108047.0
2020-02-20 09:40:00,22.36,22.36,22.13,22.19,218351.0,16.4739,16.4739,16.3045,16.3487,218351.0
2020-02-20 09:45:00,22.18,22.4,22.11,22.39,266840.0,16.3413,16.5034,16.2897,16.496,266840.0
2020-02-20 09:50:00,22.4,22.56,22.39,22.45,177641.0,16.5034,16.6213,16.496,16.5402,177641.0
2020-02-20 09:55:00,22.45,22.52,22.36,22.36,88734.0,16.5402,16.5918,16.4739,16.4739,88734.0
2020-02-20 10:00:00,22.37,22.4,22.3,22.36,156528.0,16.4813,16.5034,16.4297,16.4739,156528.0
2020-02-20 10:05:00,22.36,22.51,22.35,22.45,99555.0,16.4739,16.5845,16.4666,16.5402,99555.0
2020-02-20 10:10:00,22.44,22.48,22.35,22.38,80529.0,16.5329,16.5623,16.4666,16.4887,80529.0
2020-02-20 10:15:00,22.38,22.42,22.35,22.39,83245.0,16.4887,16.5181,16.4666,16.496,83245.0
2020-02-20 10:20:00,22.39,22.4,22.29,22.3,67960.0,16.496,16.5034,16.4224,16.4297,67960.0
2020-02-20 10:25:00,22.3,22.32,22.25,22.28,58468.0,16.4297,16.4445,16.3929,16.415,58468.0
2020-02-20 10:30:00,22.28,22.34,22.22,22.31,110037.0,16.415,16.4592,16.3708,16.4371,110037.0
2020-02-20 10:35:00,22.32,22.32,22.21,22.25,57602.0,16.4445,16.4445,16.3634,16.3929,57602.0
2020-02-20 10:40:00,22.25,22.25,22.2,22.22,68625.0,16.3929,16.3929,16.3561,16.3708,68625.0
2020-02-20 10:45:00,22.22,22.32,22.21,22.28,84215.0,16.3708,16.4445,16.3634,16.415,84215.0
2020-02-20 10:50:00,22.28,22.38,22.25,22.29,77043.0,16.415,16.4887,16.3929,16.4224,77043.0
2020-02-20 10:55:00,22.29,22.39,22.29,22.33,69899.0,16.4224,16.496,16.4224,16.4518,69899.0
2020-02-20 11:00:00,22.34,22.42,22.34,22.41,113414.0,16.4592,16.5181,16.4592,16.5108,113414.0
2020-02-20 11:05:00,22.41,22.47,22.4,22.43,85897.0,16.5108,16.555,16.5034,16.5255,85897.0
2020-02-20 11:10:00,22.43,22.48,22.4,22.46,71092.0,16.5255,16.5623,16.5034,16.5476,71092.0
2020-02-20 11:15:00,22.46,22.52,22.44,22.49,96384.0,16.5476,16.5918,16.5329,16.5697,96384.0
2020-02-20 11:20:00,22.49,22.61,22.47,22.61,126736.0,16.5697,16.6581,16.555,16.6581,126736.0
2020-02-20 11:25:00,22.62,22.62,22.52,22.54,107080.0,16.6655,16.6655,16.5918,16.6066,107080.0
2020-02-20 11:30:00,22.55,22.57,22.33,22.35,230623.0,16.6139,16.6287,16.4518,16.4666,230623.0
2020-02-20 11:35:00,22.36,22.47,22.33,22.44,134921.0,16.4739,16.555,16.4518,16.5329,134921.0
2020-02-20 11:40:00,22.44,22.46,22.36,22.36,60553.0,16.5329,16.5476,16.4739,16.4739,60553.0
2020-02-20 11:45:00,22.36,22.36,22.25,22.25,88372.0,16.4739,16.4739,16.3929,16.3929,88372.0
2020-02-20 11:50:00,22.25,22.36,22.24,22.36,59748.0,16.3929,16.4739,16.3855,16.4739,59748.0
2020-02-20 11:55:00,22.35,22.4,22.28,22.3,67596.0,16.4666,16.5034,16.415,16.4297,67596.0
2020-02-20 12:00:00,22.3,22.33,22.24,22.24,55718.0,16.4297,16.4518,16.3855,16.3855,55718.0
2020-02-20 12:05:00,22.24,22.3,22.15,22.15,76108.0,16.3855,16.4297,16.3192,16.3192,76108.0
2020-02-20 12:10:00,22.15,22.25,22.15,22.21,46196.0,16.3192,16.3929,16.3192,16.3634,46196.0
2020-02-20 12:15:00,22.2,22.21,22.17,22.18,40052.0,16.3561,16.3634,16.334,16.3413,40052.0
2020-02-20 12:20:00,22.17,22.18,22.08,22.08,98931.0,16.334,16.3413,16.2676,16.2676,98931.0
2020-02-20 12:25:00,22.08,22.14,22.06,22.07,63065.0,16.2676,16.3118,16.2529,16.2603,63065.0
2020-02-20 12:30:00,22.07,22.18,22.06,22.17,115131.0,16.2603,16.3413,16.2529,16.334,115131.0
2020-02-20 12:35:00,22.18,22.21,22.14,22.17,96759.0,16.3413,16.3634,16.3118,16.334,96759.0
2020-02-20 12:40:00,22.17,22.21,22.15,22.17,38472.0,16.334,16.3634,16.3192,16.334,38472.0
2020-02-20 12:45:00,22.17,22.22,22.15,22.2,67415.0,16.334,16.3708,16.3192,16.3561,67415.0
2020-02-20 12:50:00,22.2,22.21,22.16,22.18,53005.0,16.3561,16.3634,16.3266,16.3413,53005.0
2020-02-20 12:55:00,22.17,22.28,22.17,22.25,58929.0,16.334,16.415,16.334,16.3929,58929.0
2020-02-20 13:00:00,22.25,22.28,22.2,22.22,77737.0,16.3929,16.415,16.3561,16.3708,77737.0
2020-02-20 13:05:00,22.21,22.32,22.21,22.29,47113.0,16.3634,16.4445,16.3634,16.4224,47113.0
2020-02-20 13:10:00,22.3,22.34,22.27,22.29,27670.0,16.4297,16.4592,16.4076,16.4224,27670.0
2020-02-20 13:15:00,22.29,22.29,22.17,22.2,32547.0,16.4224,16.4224,16.334,16.3561,32547.0
2020-02-20 13:20:00,22.2,22.24,22.17,22.17,26273.0,16.3561,16.3855,16.334,16.334,26273.0
2020-02-20 13:25:00,22.17,22.2,22.16,22.19,43745.0,16.334,16.3561,16.3266,16.3487,43745.0
2020-02-20 13:30:00,22.19,22.21,22.16,22.2,32900.0,16.3487,16.3634,16.3266,16.3561,32900.0
2020-02-20 13:35:00,22.19,22.21,22.13,22.14,37367.0,16.3487,16.3634,16.3045,16.3118,37367.0
2020-02-20 13:40:00,22.14,22.15,22.09,22.11,44001.0,16.3118,16.3192,16.275,16.2897,44001.0
2020-02-20 13:45:00,22.12,22.17,22.1,22.13,40534.0,16.2971,16.334,16.2824,16.3045,40534.0
2020-02-20 13:50:00,22.13,22.18,22.11,22.16,43095.0,16.3045,16.3413,16.2897,16.3266,43095.0
2020-02-20 13:55:00,22.16,22.18,22.12,22.12,28652.0,16.3266,16.3413,16.2971,16.2971,28652.0
2020-02-20 14:00:00,22.13,22.19,22.12,22.18,42858.0,16.3045,16.3487,16.2971,16.3413,42858.0
2020-02-20 14:05:00,22.17,22.22,22.15,22.16,60247.0,16.334,16.3708,16.3192,16.3266,60247.0
2020-02-20 14:10:00,22.16,22.18,22.12,22.16,65025.0,16.3266,16.3413,16.2971,16.3266,65025.0
2020-02-20 14:15:00,22.16,22.17,22.13,22.15,23506.0,16.3266,16.334,16.3045,16.3192,23506.0
2020-02-20 14:20:00,22.14,22.17,22.14,22.14,25400.0,16.3118,16.334,16.3118,16.3118,25400.0
2020-02-20 14:25:00,22.14,22.15,22.12,22.14,44083.0,16.3118,16.3192,16.2971,16.3118,44083.0
2020-02-20 14:30:00,22.14,22.2,22.13,22.18,31274.0,16.3118,16.3561,16.3045,16.3413,31274.0
2020-02-20 14:35:00,22.17,22.21,22.17,22.19,27706.0,16.334,16.3634,16.334,16.3487,27706.0
2020-02-20 14:40:00,22.19,22.19,22.16,22.18,25595.0,16.3487,16.3487,16.3266,16.3413,25595.0
2020-02-20 14:45:00,22.17,22.2,22.17,22.18,30327.0,16.334,16.3561,16.334,16.3413,30327.0
2020-02-20 14:50:00,22.18,22.19,22.14,22.14,38130.0,16.3413,16.3487,16.3118,16.3118,38130.0
2020-02-20 14:55:00,22.15,22.18,22.14,22.15,59274.0,16.3192,16.3413,16.3118,16.3192,59274.0
2020-02-20 15:00:00,22.16,22.19,22.14,22.16,50999.0,16.3266,16.3487,16.3118,16.3266,50999.0
2020-02-20 15:05:00,22.16,22.19,22.14,22.15,54673.0,16.3266,16.3487,16.3118,16.3192,54673.0
2020-02-20 15:10:00,22.14,22.15,22.11,22.12,36111.0,16.3118,16.3192,16.2897,16.2971,36111.0
2020-02-20 15:15:00,22.12,22.17,22.11,22.17,46131.0,16.2971,16.334,16.2897,16.334,46131.0
2020-02-20 15:20:00,22.17,22.25,22.16,22.25,82351.0,16.334,16.3929,16.3266,16.3929,82351.0
2020-02-20 15:25:00,22.25,22.25,22.2,22.21,63641.0,16.3929,16.3929,16.3561,16.3634,63641.0
2020-02-20 15:30:00,22.21,22.25,22.19,22.21,94988.0,16.3634,16.3929,16.3487,16.3634,94988.0
2020-02-20 15:35:00,22.21,22.22,22.17,22.19,67043.0,16.3634,16.3708,16.334,16.3487,67043.0
2020-02-20 15:40:00,22.18,22.22,22.16,22.18,74879.0,16.3413,16.3708,16.3266,16.3413,74879.0
2020-02-20 15:45:00,22.18,22.18,22.13,22.14,110523.0,16.3413,16.3413,16.3045,16.3118,110523.0
2020-02-20 15:50:00,22.14,22.16,22.12,22.14,240576.0,16.3118,16.3266,16.2971,16.3118,240576.0
2020-02-20 15:55:00,22.14,22.2,22.12,22.14,512151.0,16.3118,16.3561,16.2971,16.3118,512151.0
2020-02-21 09:30:00,21.7,21.73,21.43,21.51,340253.0,15.9877,16.0098,15.7888,15.8477,340253.0
2020-02-21 09:35:00,21.52,21.64,21.35,21.48,123335.0,15.8551,15.9435,15.7298,15.8256,123335.0
2020-02-21 09:40:00,21.46,21.47,21.22,21.24,161467.0,15.8109,15.8182,15.634,15.6488,161467.0
2020-02-21 09:45:00,21.24,21.27,21.16,21.25,230799.0,15.6488,15.6709,15.5898,15.6561,230799.0
2020-02-21 09:50:00,21.25,21.29,21.19,21.2,179707.0,15.6561,15.6856,15.6119,15.6193,179707.0
2020-02-21 09:55:00,21.2,21.24,21.12,21.12,101792.0,15.6193,15.6488,15.5604,15.5604,101792.0
2020-02-21 10:00:00,21.13,21.13,21.0,21.05,203253.0,15.5677,15.5677,15.4719,15.5088,203253.0
2020-02-21 10:05:00,21.04,21.13,21.03,21.12,145834.0,15.5014,15.5677,15.494,15.5604,145834.0
2020-02-21 10:10:00,21.12,21.16,21.05,21.1,139737.0,15.5604,15.5898,15.5088,15.5456,139737.0
2020-02-21 10:15:00,21.09,21.17,21.09,21.12,69722.0,15.5383,15.5972,15.5383,15.5604,69722.0
2020-02-21 10:20:00,21.13,21.2,21.09,21.18,106713.0,15.5677,15.6193,15.5383,15.6046,106713.0
2020-02-21 10:25:00,21.18,21.22,21.07,21.07,105499.0,15.6046,15.634,15.5235,15.5235,105499.0
2020-02-21 10:30:00,21.07,21.08,20.91,20.92,250028.0,15.5235,15.5309,15.4056,15.413,250028.0
2020-02-21 10:35:00,20.92,20.99,20.85,20.91,154049.0,15.413,15.4646,15.3614,15.4056,154049.0
2020-02-21 10:40:00,20.9,20.97,20.87,20.94,59655.0,15.3983,15.4498,15.3762,15.4277,59655.0
2020-02-21 10:45:00,20.94,21.0,20.91,20.99,68646.0,15.4277,15.4719,15.4056,15.4646,68646.0
2020-02-21 10:50:00,20.99,21.03,20.97,21.01,66418.0,15.4646,15.494,15.4498,15.4793,66418.0
2020-02-21 10:55:00,21.01,21.05,20.93,20.96,169648.0,15.4793,15.5088,15.4204,15.4425,169648.0
2020-02-21 11:00:00,20.96,21.06,20.95,21.05,120629.0,15.4425,15.5161,15.4351,15.5088,120629.0
2020-02-21 11:05:00,21.05,21.11,20.99,21.03,120419.0,15.5088,15.553,15.4646,15.494,120419.0
2020-02-21 11:10:00,21.03,21.18,21.02,21.14,95100.0,15.494,15.6046,15.4867,15.5751,95100.0
2020-02-21 11:15:00,21.14,21.23,21.13,21.23,119452.0,15.5751,15.6414,15.5677,15.6414,119452.0
2020-02-21 11:20:00,21.23,21.26,21.2,21.21,90644.0,15.6414,15.6635,15.6193,15.6267,90644.0
2020-02-21 11:25:00,21.2,21.24,21.12,21.13,104966.0,15.6193,15.6488,15.5604,15.5677,104966.0
2020-02-21 11:30:00,21.12,21.19,21.12,21.17,54356.0,15.5604,15.6119,15.5604,15.5972,54356.0
2020-02-21 11:35:00,21.17,21.24,21.17,21.17,93236.0,15.5972,15.6488,15.5972,15.5972,93236.0
2020-02-21 11:40:00,21.18,21.18,21.08,21.11,65995.0,15.6046,15.6046,15.5309,15.553,65995.0
2020-02-21 11:45:00,21.11,21.11,21.07,21.11,67338.0,15.553,15.553,15.5235,15.553,67338.0
2020-02-21 11:50:00,21.11,21.14,21.1,21.12,69202.0,15.553,15.5751,15.5456,15.5604,69202.0
2020-02-21 11:55:00,21.12,21.14,21.11,21.11,41078.0,15.5604,15.5751,15.553,15.553,41078.0
2020-02-21 12:00:00,21.12,21.15,21.11,21.14,31153.0,15.5604,15.5825,15.553,15.5751,31153.0
2020-02-21 12:05:00,21.14,21.16,21.09,21.1,40236.0,15.5751,15.5898,15.5383,15.5456,40236.0
2020-02-21 12:10:00,21.1,21.13,21.07,21.08,54683.0,15.5456,15.5677,15.5235,15.5309,54683.0
2020-02-21 12:15:00,21.07,21.1,21.05,21.07,136280.0,15.5235,15.5456,15.5088,15.5235,136280.0
2020-02-21 12:20:00,21.07,21.11,21.06,21.11,95141.0,15.5235,15.553,15.5161,15.553,95141.0
2020-02-21 12:25:00,21.1,21.17,21.09,21.17,52216.0,15.5456,15.5972,15.5383,15.5972,52216.0
2020-02-21 12:30:00,21.17,21.18,21.16,21.16,39392.0,15.5972,15.6046,15.5898,15.5898,39392.0
2020-02-21 12:35:00,21.17,21.2,21.16,21.18,54075.0,15.5972,15.6193,15.5898,15.6046,54075.0
2020-02-21 12:40:00,21.18,21.18,21.12,21.14,60545.0,15.6046,15.6046,15.5604,15.5751,60545.0
2020-02-21 12:45:00,21.14,21.17,21.14,21.16,57684.0,15.5751,15.5972,15.5751,15.5898,57684.0
2020-02-21 12:50:00,21.16,21.2,21.15,21.2,77233.0,15.5898,15.6193,15.5825,15.6193,77233.0
2020-02-21 12:55:00,21.19,21.25,21.15,21.23,221198.0,15.6119,15.6561,15.5825,15.6414,221198.0
2020-02-21 13:00:00,21.23,21.24,21.2,21.22,34594.0,15.6414,15.6488,15.6193,15.634,34594.0
2020-02-21 13:05:00,21.22,21.23,21.14,21.14,34569.0,15.634,15.6414,15.5751,15.5751,34569.0
2020-02-21 13:10:00,21.14,21.15,21.12,21.14,70107.0,15.5751,15.5825,15.5604,15.5751,70107.0
2020-02-21 13:15:00,21.13,21.18,21.13,21.15,62372.0,15.5677,15.6046,15.5677,15.5825,62372.0
2020-02-21 13:20:00,21.15,21.2,21.13,21.18,41723.0,15.5825,15.6193,15.5677,15.6046,41723.0
2020-02-21 13:25:00,21.19,21.21,21.14,21.17,54904.0,15.6119,15.6267,15.5751,15.5972,54904.0
2020-02-21 13:30:00,21.16,21.18,21.14,21.16,34901.0,15.5898,15.6046,15.5751,15.5898,34901.0
2020-02-21 13:35:00,21.16,21.17,21.11,21.12,106287.0,15.5898,15.5972,15.553,15.5604,106287.0
2020-02-21 13:40:00,21.12,21.13,21.09,21.12,37817.0,15.5604,15.5677,15.5383,15.5604,37817.0
2020-02-21 13:45:00,21.12,21.12,21.07,21.1,68586.0,15.5604,15.5604,15.5235,15.5456,68586.0
2020-02-21 13:50:00,21.1,21.13,21.04,21.04,44957.0,15.5456,15.5677,15.5014,15.5014,44957.0
2020-02-21 13:55:00,21.04,21.05,21.0,21.01,44836.0,15.5014,15.5088,15.4719,15.4793,44836.0
2020-02-21 14:00:00,21.0,21.05,20.99,21.01,166664.0,15.4719,15.5088,15.4646,15.4793,166664.0
2020-02-21 14:05:00,21.01,21.01,20.97,20.98,45364.0,15.4793,15.4793,15.4498,15.4572,45364.0
2020-02-21 14:10:00,20.98,20.99,20.95,20.95,91593.0,15.4572,15.4646,15.4351,15.4351,91593.0
2020-02-21 14:15:00,20.95,20.96,20.9,20.92,71331.0,15.4351,15.4425,15.3983,15.413,71331.0
2020-02-21 14:20:00,20.92,21.02,20.91,21.02,67111.0,15.413,15.4867,15.4056,15.4867,67111.0
2020-02-21 14:25:00,21.01,21.1,21.01,21.09,49300.0,15.4793,15.5456,15.4793,15.5383,49300.0
2020-02-21 14:30:00,21.1,21.15,21.08,21.13,68284.0,15.5456,15.5825,15.5309,15.5677,68284.0
2020-02-21 14:35:00,21.14,21.15,21.09,21.09,45546.0,15.5751,15.5825,15.5383,15.5383,45546.0
2020-02-21 14:40:00,21.09,21.12,21.05,21.05,34346.0,15.5383,15.5604,15.5088,15.5088,34346.0
2020-02-21 14:45:00,21.04,21.06,21.01,21.02,30924.0,15.5014,15.5161,15.4793,15.4867,30924.0
2020-02-21 14:50:00,21.02,21.03,20.97,20.98,48455.0,15.4867,15.494,15.4498,15.4572,48455.0
2020-02-21 14:55:00,20.98,21.0,20.96,20.98,57283.0,15.4572,15.4719,15.4425,15.4572,57283.0
2020-02-21 15:00:00,20.97,20.99,20.94,20.96,55868.0,15.4498,15.4646,15.4277,15.4425,55868.0
2020-02-21 15:05:00,20.96,21.01,20.94,21.01,54245.0,15.4425,15.4793,15.4277,15.4793,54245.0
2020-02-21 15:10:00,21.01,21.05,21.0,21.04,67832.0,15.4793,15.5088,15.4719,15.5014,67832.0
2020-02-21 15:15:00,21.03,21.03,20.97,20.99,48800.0,15.494,15.494,15.4498,15.4646,48800.0
2020-02-21 15:20:00,20.99,21.0,20.95,21.0,68582.0,15.4646,15.4719,15.4351,15.4719,68582.0
2020-02-21 15:25:00,21.0,21.0,20.95,20.98,105803.0,15.4719,15.4719,15.4351,15.4572,105803.0
2020-02-21 15:30:00,20.98,20.98,20.9,20.94,155719.0,15.4572,15.4572,15.3983,15.4277,155719.0
2020-02-21 15:35:00,20.94,20.98,20.93,20.95,133312.0,15.4277,15.4572,15.4204,15.4351,133312.0
2020-02-21 15:40:00,20.96,20.96,20.9,20.92,103656.0,15.4425,15.4425,15.3983,15.413,103656.0
2020-02-21 15:45:00,20.92,20.97,20.92,20.96,181480.0,15.413,15.4498,15.413,15.4425,181480.0
2020-02-21 15:50:00,20.95,20.99,20.93,20.98,283061.0,15.4351,15.4646,15.4204,15.4572,283061.0
2020-02-21 15:55:00,20.99,21.01,20.96,20.98,538621.0,15.4646,15.4793,15.4425,15.4572,538621.0
2020-02-24 09:30:00,19.93,19.93,19.62,19.74,343274.0,14.6836,14.6836,14.4552,14.5436,343274.0
2020-02-24 09:35:00,19.73,19.78,19.56,19.61,198840.0,14.5363,14.5731,14.411,14.4478,198840.0
2020-02-24 09:40:00,19.61,19.65,19.45,19.52,172392.0,14.4478,14.4773,14.33,14.3815,172392.0
2020-02-24 09:45:00,19.51,19.69,19.48,19.67,136382.0,14.3742,14.5068,14.3521,14.4921,136382.0
2020-02-24 09:50:00,19.67,19.69,19.55,19.64,158866.0,14.4921,14.5068,14.4036,14.47,158866.0
2020-02-24 09:55:00,19.64,19.64,19.5,19.56,133450.0,14.47,14.47,14.3668,14.411,133450.0
2020-02-24 10:00:00,19.55,19.58,19.48,19.49,117644.0,14.4036,14.4257,14.3521,14.3594,117644.0
2020-02-24 10:05:00,19.49,19.49,19.38,19.43,120324.0,14.3594,14.3594,14.2784,14.3152,120324.0
2020-02-24 10:10:00,19.42,19.55,19.36,19.53,129534.0,14.3079,14.4036,14.2637,14.3889,129534.0
2020-02-24 10:15:00,19.53,19.58,19.42,19.43,116218.0,14.3889,14.4257,14.3079,14.3152,116218.0
2020-02-24 10:20:00,19.43,19.53,19.42,19.48,87658.0,14.3152,14.3889,14.3079,14.3521,87658.0
2020-02-24 10:25:00,19.49,19.5,19.35,19.37,79080.0,14.3594,14.3668,14.2563,14.271,79080.0
2020-02-24 10:30:00,19.37,19.41,19.33,19.41,81391.0,14.271,14.3005,14.2416,14.3005,81391.0
2020-02-24 10:35:00,19.42,19.47,19.35,19.35,141024.0,14.3079,14.3447,14.2563,14.2563,141024.0
2020-02-24 10:40:00,19.36,19.41,19.32,19.39,98838.0,14.2637,14.3005,14.2342,14.2858,98838.0
2020-02-24 10:45:00,19.39,19.44,19.36,19.39,54470.0,14.2858,14.3226,14.2637,14.2858,54470.0
2020-02-24 10:50:00,19.39,19.48,19.37,19.45,66311.0,14.2858,14.3521,14.271,14.33,66311.0
2020-02-24 10:55:00,19.44,19.47,19.41,19.46,52375.0,14.3226,14.3447,14.3005,14.3373,52375.0
2020-02-24 11:00:00,19.46,19.47,19.4,19.41,111288.0,14.3373,14.3447,14.2931,14.3005,111288.0
2020-02-24 11:05:00,19.41,19.46,19.38,19.42,81649.0,14.3005,14.3373,14.2784,14.3079,81649.0
2020-02-24 11:10:00,19.42,19.44,19.37,19.37,106533.0,14.3079,14.3226,14.271,14.271,106533.0
2020-02-24 11:15:00,19.37,19.4,19.3,19.33,329999.0,14.271,14.2931,14.2195,14.2416,329999.0
2020-02-24 11:20:00,19.32,19.33,19.27,19.31,94749.0,14.2342,14.2416,14.1974,14.2268,94749.0
2020-02-24 11:25:00,19.31,19.34,19.28,19.3,107800.0,14.2268,14.2489,14.2047,14.2195,107800.0
2020-02-24 11:30:00,19.31,19.39,19.3,19.36,106540.0,14.2268,14.2858,14.2195,14.2637,106540.0
2020-02-24 11:35:00,19.35,19.42,19.34,19.4,68635.0,14.2563,14.3079,14.2489,14.2931,68635.0
2020-02-24 11:40:00,19.4,19.4,19.32,19.37,107250.0,14.2931,14.2931,14.2342,14.271,107250.0
2020-02-24 11:45:00,19.36,19.37,19.29,19.3,71014.0,14.2637,14.271,14.2121,14.2195,71014.0
2020-02-24 11:50:00,19.31,19.35,19.29,19.3,54656.0,14.2268,14.2563,14.2121,14.2195,54656.0
2020-02-24 11:55:00,19.3,19.35,19.27,19.3,51578.0,14.2195,14.2563,14.1974,14.2195,51578.0
2020-02-24 12:00:00,19.3,19.34,19.28,19.33,72654.0,14.2195,14.2489,14.2047,14.2416,72654.0
2020-02-24 12:05:00,19.32,19.36,19.32,19.35,91997.0,14.2342,14.2637,14.2342,14.2563,91997.0
2020-02-24 12:10:00,19.35,19.4,19.34,19.39,94387.0,14.2563,14.2931,14.2489,14.2858,94387.0
2020-02-24 12:15:00,19.39,19.43,19.36,19.36,160099.0,14.2858,14.3152,14.2637,14.2637,160099.0
2020-02-24 12:20:00,19.35,19.39,19.34,19.36,48750.0,14.2563,14.2858,14.2489,14.2637,48750.0
2020-02-24 12:25:00,19.36,19.4,19.35,19.36,32188.0,14.2637,14.2931,14.2563,14.2637,32188.0
2020-02-24 12:30:00,19.36,19.38,19.34,19.35,49345.0,14.2637,14.2784,14.2489,14.2563,49345.0
2020-02-24 12:35:00,19.36,19.43,19.35,19.43,38643.0,14.2637,14.3152,14.2563,14.3152,38643.0
2020-02-24 12:40:00,19.43,19.47,19.4,19.43,70510.0,14.3152,14.3447,14.2931,14.3152,70510.0
2020-02-24 12:45:00,19.44,19.44,19.35,19.36,43296.0,14.3226,14.3226,14.2563,14.2637,43296.0
2020-02-24 12:50:00,19.36,19.36,19.31,19.32,79407.0,14.2637,14.2637,14.2268,14.2342,79407.0
2020-02-24 12:55:00,19.32,19.33,19.28,19.28,57394.0,14.2342,14.2416,14.2047,14.2047,57394.0
2020-02-24 13:00:00,19.28,19.28,19.22,19.25,73998.0,14.2047,14.2047,14.1605,14.1826,73998.0
2020-02-24 13:05:00,19.25,19.27,19.21,19.21,62692.0,14.1826,14.1974,14.1531,14.1531,62692.0
2020-02-24 13:10:00,19.21,19.22,19.16,19.17,36283.0,14.1531,14.1605,14.1163,14.1237,36283.0
2020-02-24 13:15:00,19.18,19.19,19.1,19.11,75303.0,14.131,14.1384,14.0721,14.0795,75303.0
2020-02-24 13:20:00,19.12,19.18,19.11,19.13,79715.0,14.0868,14.131,14.0795,14.0942,79715.0
2020-02-24 13:25:00,19.12,19.26,19.1,19.25,83802.0,14.0868,14.19,14.0721,14.1826,83802.0
2020-02-24 13:30:00,19.25,19.25,19.19,19.21,42217.0,14.1826,14.1826,14.1384,14.1531,42217.0
2020-02-24 13:35:00,19.21,19.26,19.19,19.22,56455.0,14.1531,14.19,14.1384,14.1605,56455.0
2020-02-24 13:40:00,19.21,19.23,19.19,19.21,63926.0,14.1531,14.1679,14.1384,14.1531,63926.0
2020-02-24 13:45:00,19.2,19.29,19.2,19.26,90184.0,14.1458,14.2121,14.1458,14.19,90184.0
2020-02-24 13:50:00,19.26,19.28,19.25,19.25,54240.0,14.19,14.2047,14.1826,14.1826,54240.0
2020-02-24 13:55:00,19.25,19.27,19.2,19.23,112183.0,14.1826,14.1974,14.1458,14.1679,112183.0
2020-02-24 14:00:00,19.23,19.3,19.22,19.26,63088.0,14.1679,14.2195,14.1605,14.19,63088.0
2020-02-24 14:05:00,19.26,19.27,19.19,19.21,112062.0,14.19,14.1974,14.1384,14.1531,112062.0
2020-02-24 14:10:00,19.2,19.24,19.19,19.2,84381.0,14.1458,14.1752,14.1384,14.1458,84381.0
2020-02-24 14:15:00,19.2,19.23,19.19,19.2,150230.0,14.1458,14.1679,14.1384,14.1458,150230.0
2020-02-24 14:20:00,19.21,19.28,19.2,19.27,122294.0,14.1531,14.2047,14.1458,14.1974,122294.0
2020-02-24 14:25:00,19.27,19.37,19.27,19.37,84866.0,14.1974,14.271,14.1974,14.271,84866.0
2020-02-24 14:30:00,19.37,19.39,19.29,19.3,115171.0,14.271,14.2858,14.2121,14.2195,115171.0
2020-02-24 14:35:00,19.31,19.34,19.28,19.33,58175.0,14.2268,14.2489,14.2047,14.2416,58175.0
2020-02-24 14:40:00,19.34,19.38,19.33,19.35,70011.0,14.2489,14.2784,14.2416,14.2563,70011.0
2020-02-24 14:45:00,19.35,19.4,19.34,19.4,118737.0,14.2563,14.2931,14.2489,14.2931,118737.0
2020-02-24 14:50:00,19.4,19.45,19.36,19.42,146261.0,14.2931,14.33,14.2637,14.3079,146261.0
2020-02-24 14:55:00,19.42,19.5,19.41,19.45,301904.0,14.3079,14.3668,14.3005,14.33,301904.0
2020-02-24 15:00:00,19.45,19.5,19.44,19.47,138423.0,14.33,14.3668,14.3226,14.3447,138423.0
2020-02-24 15:05:00,19.47,19.51,19.42,19.43,113736.0,14.3447,14.3742,14.3079,14.3152,113736.0
2020-02-24 15:10:00,19.43,19.43,19.38,19.39,96467.0,14.3152,14.3152,14.2784,14.2858,96467.0
2020-02-24 15:15:00,19.39,19.43,19.35,19.39,90205.0,14.2858,14.3152,14.2563,14.2858,90205.0
2020-02-24 15:20:00,19.38,19.41,19.34,19.35,198644.0,14.2784,14.3005,14.2489,14.2563,198644.0
2020-02-24 15:25:00,19.35,19.37,19.32,19.32,114871.0,14.2563,14.271,14.2342,14.2342,114871.0
2020-02-24 15:30:00,19.33,19.33,19.27,19.28,179720.0,14.2416,14.2416,14.1974,14.2047,179720.0
2020-02-24 15:35:00,19.28,19.29,19.2,19.23,166450.0,14.2047,14.2121,14.1458,14.1679,166450.0
2020-02-24 15:40:00,19.23,19.24,19.16,19.17,203764.0,14.1679,14.1752,14.1163,14.1237,203764.0
2020-02-24 15:45:00,19.18,19.3,19.17,19.27,245406.0,14.131,14.2195,14.1237,14.1974,245406.0
2020-02-24 15:50:00,19.28,19.28,19.17,19.2,353949.0,14.2047,14.2047,14.1237,14.1458,353949.0
2020-02-24 15:55:00,19.2,19.23,19.18,19.18,540982.0,14.1458,14.1679,14.131,14.131,540982.0
2020-02-25 09:30:00,19.21,19.36,18.97,19.03,271460.0,14.1531,14.2637,13.9763,14.0205,271460.0
2020-02-25 09:35:00,19.03,19.06,18.9,18.9,93596.0,14.0205,14.0426,13.9247,13.9247,93596.0
2020-02-25 09:40:00,18.89,18.93,18.79,18.8,91119.0,13.9174,13.9469,13.8437,13.8511,91119.0
2020-02-25 09:45:00,18.8,18.85,18.78,18.82,160109.0,13.8511,13.8879,13.8363,13.8658,160109.0
2020-02-25 09:50:00,18.83,18.85,18.76,18.8,310760.0,13.8732,13.8879,13.8216,13.8511,310760.0
2020-02-25 09:55:00,18.8,18.84,18.71,18.82,98099.0,13.8511,13.8805,13.7848,13.8658,98099.0
2020-02-25 10:00:00,18.82,18.83,18.69,18.73,113487.0,13.8658,13.8732,13.77,13.7995,113487.0
2020-02-25 10:05:00,18.72,18.75,18.68,18.71,111420.0,13.7921,13.8142,13.7627,13.7848,111420.0
2020-02-25 10:10:00,18.71,18.76,18.63,18.65,136624.0,13.7848,13.8216,13.7258,13.7406,136624.0
2020-02-25 10:15:00,18.64,18.65,18.57,18.59,159152.0,13.7332,13.7406,13.6816,13.6964,159152.0
2020-02-25 10:20:00,18.58,18.6,18.43,18.44,96677.0,13.689,13.7037,13.5785,13.5858,96677.0
2020-02-25 10:25:00,18.44,18.45,18.33,18.39,85164.0,13.5858,13.5932,13.5048,13.549,85164.0
2020-02-25 10:30:00,18.39,18.45,18.32,18.37,92176.0,13.549,13.5932,13.4974,13.5343,92176.0
2020-02-25 10:35:00,18.36,18.39,18.3,18.32,157045.0,13.5269,13.549,13.4827,13.4974,157045.0
2020-02-25 10:40:00,18.31,18.4,18.3,18.39,76201.0,13.4901,13.5564,13.4827,13.549,76201.0
2020-02-25 10:45:00,18.39,18.45,18.28,18.28,77253.0,13.549,13.5932,13.468,13.468,77253.0
2020-02-25 10:50:00,18.28,18.29,18.19,18.25,129395.0,13.468,13.4753,13.4017,13.4459,129395.0
2020-02-25 10:55:00,18.26,18.39,18.23,18.39,83870.0,13.4532,13.549,13.4311,13.549,83870.0
2020-02-25 11:00:00,18.38,18.44,18.31,18.32,103355.0,13.5416,13.5858,13.4901,13.4974,103355.0
2020-02-25 11:05:00,18.33,18.4,18.28,18.33,64278.0,13.5048,13.5564,13.468,13.5048,64278.0
2020-02-25 11:10:00,18.33,18.41,18.31,18.36,67969.0,13.5048,13.5637,13.4901,13.5269,67969.0
2020-02-25 11:15:00,18.36,18.41,18.32,18.36,228697.0,13.5269,13.5637,13.4974,13.5269,228697.0
2020-02-25 11:20:00,18.36,18.37,18.28,18.33,83994.0,13.5269,13.5343,13.468,13.5048,83994.0
2020-02-25 11:25:00,18.33,18.46,18.32,18.44,98098.0,13.5048,13.6006,13.4974,13.5858,98098.0
2020-02-25 11:30:00,18.44,18.5,18.41,18.5,94959.0,13.5858,13.63,13.5637,13.63,94959.0
2020-02-25 11:35:00,18.5,18.54,18.44,18.48,119095.0,13.63,13.6595,13.5858,13.6153,119095.0
2020-02-25 11:40:00,18.48,18.49,18.33,18.34,43097.0,13.6153,13.6227,13.5048,13.5122,43097.0
2020-02-25 11:45:00,18.34,18.4,18.33,18.37,54989.0,13.5122,13.5564,13.5048,13.5343,54989.0
2020-02-25 11:50:00,18.37,18.46,18.35,18.42,58936.0,13.5343,13.6006,13.5195,13.5711,58936.0
2020-02-25 11:55:00,18.42,18.45,18.38,18.39,35646.0,13.5711,13.5932,13.5416,13.549,35646.0
2020-02-25 12:00:00,18.39,18.42,18.35,18.35,42992.0,13.549,13.5711,13.5195,13.5195,42992.0
2020-02-25 12:05:00,18.35,18.37,18.33,18.34,47475.0,13.5195,13.5343,13.5048,13.5122,47475.0
2020-02-25 12:10:00,18.33,18.36,18.29,18.3,42920.0,13.5048,13.5269,13.4753,13.4827,42920.0
2020-02-25 12:15:00,18.3,18.3,18.26,18.29,65186.0,13.4827,13.4827,13.4532,13.4753,65186.0
2020-02-25 12:20:00,18.28,18.3,18.24,18.26,69365.0,13.468,13.4827,13.4385,13.4532,69365.0
2020-02-25 12:25:00,18.26,18.28,18.24,18.26,52819.0,13.4532,13.468,13.4385,13.4532,52819.0
2020-02-25 12:30:00,18.27,18.36,18.26,18.36,68726.0,13.4606,13.5269,13.4532,13.5269,68726.0
2020-02-25 12:35:00,18.35,18.35,18.26,18.27,57684.0,13.5195,13.5195,13.4532,13.4606,57684.0
2020-02-25 12:40:00,18.27,18.27,18.18,18.19,59731.0,13.4606,13.4606,13.3943,13.4017,59731.0
2020-02-25 12:45:00,18.19,18.19,18.1,18.14,55238.0,13.4017,13.4017,13.3353,13.3648,55238.0
2020-02-25 12:50:00,18.14,18.2,18.11,18.18,49280.0,13.3648,13.409,13.3427,13.3943,49280.0
2020-02-25 12:55:00,18.17,18.18,18.12,18.14,50195.0,13.3869,13.3943,13.3501,13.3648,50195.0
2020-02-25 13:00:00,18.13,18.17,18.09,18.11,87081.0,13.3574,13.3869,13.328,13.3427,87081.0
2020-02-25 13:05:00,18.11,18.15,18.08,18.11,42384.0,13.3427,13.3722,13.3206,13.3427,42384.0
2020-02-25 13:10:00,18.11,18.15,18.06,18.07,61773.0,13.3427,13.3722,13.3059,13.3132,61773.0
2020-02-25 13:15:00,18.07,18.11,18.03,18.1,175503.0,13.3132,13.3427,13.2838,13.3353,175503.0
2020-02-25 13:20:00,18.09,18.1,18.05,18.05,116611.0,13.328,13.3353,13.2985,13.2985,116611.0
2020-02-25 13:25:00,18.05,18.09,18.04,18.07,159004.0,13.2985,13.328,13.2911,13.3132,159004.0
2020-02-25 13:30:00,18.08,18.1,18.04,18.1,92411.0,13.3206,13.3353,13.2911,13.3353,92411.0
2020-02-25 13:35:00,18.1,18.1,18.02,18.03,87085.0,13.3353,13.3353,13.2764,13.2838,87085.0
2020-02-25 13:40:00,18.03,18.07,17.95,18.06,78965.0,13.2838,13.3132,13.2248,13.3059,78965.0
2020-02-25 13:45:00,18.05,18.06,18.0,18.01,34140.0,13.2985,13.3059,13.2617,13.269,34140.0
2020-02-25 13:50:00,18.02,18.08,17.95,17.98,89791.0,13.2764,13.3206,13.2248,13.2469,89791.0
2020-02-25 13:55:00,17.98,18.01,17.95,17.95,56109.0,13.2469,13.269,13.2248,13.2248,56109.0
2020-02-25 14:00:00,17.95,17.96,17.88,17.95,65874.0,13.2248,13.2322,13.1733,13.2248,65874.0
2020-02-25 14:05:00,17.95,17.97,17.79,17.83,66775.0,13.2248,13.2396,13.1069,13.1364,66775.0
2020-02-25 14:10:00,17.82,17.91,17.8,17.89,55664.0,13.129,13.1954,13.1143,13.1806,55664.0
2020-02-25 14:15:00,17.88,17.91,17.78,17.79,74884.0,13.1733,13.1954,13.0996,13.1069,74884.0
2020-02-25 14:20:00,17.78,17.82,17.72,17.73,78176.0,13.0996,13.129,13.0554,13.0627,78176.0
2020-02-25 14:25:00,17.73,17.8,17.71,17.73,66478.0,13.0627,13.1143,13.048,13.0627,66478.0
2020-02-25 14:30:00,17.73,17.76,17.68,17.7,60016.0,13.0627,13.0848,13.0259,13.0406,60016.0
2020-02-25 14:35:00,17.69,17.74,17.65,17.67,55836.0,13.0333,13.0701,13.0038,13.0185,55836.0
2020-02-25 14:40:00,17.66,17.79,17.66,17.78,71153.0,13.0112,13.1069,13.0112,13.0996,71153.0
2020-02-25 14:45:00,17.77,17.82,17.7,17.82,73687.0,13.0922,13.129,13.0406,13.129,73687.0
2020-02-25 14:50:00,17.82,17.86,17.8,17.85,79504.0,13.129,13.1585,13.1143,13.1512,79504.0
2020-02-25 14:55:00,17.85,17.86,17.81,17.82,79299.0,13.1512,13.1585,13.1217,13.129,79299.0
2020-02-25 15:00:00,17.84,17.96,17.84,17.9,90954.0,13.1438,13.2322,13.1438,13.188,90954.0
2020-02-25 15:05:00,17.9,17.97,17.89,17.89,83852.0,13.188,13.2396,13.1806,13.1806,83852.0
2020-02-25 15:10:00,17.89,17.91,17.79,17.79,62159.0,13.1806,13.1954,13.1069,13.1069,62159.0
2020-02-25 15:15:00,17.79,17.86,17.77,17.8,117865.0,13.1069,13.1585,13.0922,13.1143,117865.0
2020-02-25 15:20:00,17.81,17.82,17.71,17.74,85137.0,13.1217,13.129,13.048,13.0701,85137.0
2020-02-25 15:25:00,17.75,17.79,17.71,17.75,71764.0,13.0775,13.1069,13.048,13.0775,71764.0
2020-02-25 15:30:00,17.75,17.75,17.6,17.67,187707.0,13.0775,13.0775,12.967,13.0185,187707.0
2020-02-25 15:35:00,17.67,17.7,17.65,17.66,152476.0,13.0185,13.0406,13.0038,13.0112,152476.0
2020-02-25 15:40:00,17.66,17.78,17.66,17.75,210381.0,13.0112,13.0996,13.0112,13.0775,210381.0
2020-02-25 15:45:00,17.75,17.87,17.74,17.82,202213.0,13.0775,13.1659,13.0701,13.129,202213.0
2020-02-25 15:50:00,17.82,17.82,17.74,17.78,294213.0,13.129,13.129,13.0701,13.0996,294213.0
2020-02-25 15:55:00,17.78,17.83,17.76,17.79,502234.0,13.0996,13.1364,13.0848,13.1069,502234.0
2020-02-26 09:30:00,17.87,17.93,17.55,17.61,217152.0,13.1659,13.2101,12.9301,12.9743,217152.0
2020-02-26 09:35:00,17.6,17.68,17.51,17.6,149217.0,12.967,13.0259,12.9007,12.967,149217.0
2020-02-26 09:40:00,17.61,17.79,17.6,17.71,211322.0,12.9743,13.1069,12.967,13.048,211322.0
2020-02-26 09:45:00,17.7,17.8,17.68,17.71,159440.0,13.0406,13.1143,13.0259,13.048,159440.0
2020-02-26 09:50:00,17.71,17.84,17.68,17.82,131034.0,13.048,13.1438,13.0259,13.129,131034.0
2020-02-26 09:55:00,17.81,17.83,17.74,17.76,113777.0,13.1217,13.1364,13.0701,13.0848,113777.0
2020-02-26 10:00:00,17.76,17.76,17.67,17.69,128763.0,13.0848,13.0848,13.0185,13.0333,128763.0
2020-02-26 10:05:00,17.7,17.73,17.56,17.64,156547.0,13.0406,13.0627,12.9375,12.9964,156547.0
2020-02-26 10:10:00,17.64,17.72,17.57,17.71,74936.0,12.9964,13.0554,12.9449,13.048,74936.0
2020-02-26 10:15:00,17.71,17.77,17.69,17.72,86446.0,13.048,13.0922,13.0333,13.0554,86446.0
2020-02-26 10:20:00,17.73,17.73,17.57,17.62,74405.0,13.0627,13.0627,12.9449,12.9817,74405.0
2020-02-26 10:25:00,17.62,17.68,17.54,17.57,53631.0,12.9817,13.0259,12.9228,12.9449,53631.0
2020-02-26 10:30:00,17.58,17.67,17.54,17.63,102470.0,12.9522,13.0185,12.9228,12.9891,102470.0
2020-02-26 10:35:00,17.63,17.71,17.57,17.58,109383.0,12.9891,13.048,12.9449,12.9522,109383.0
2020-02-26 10:40:00,17.58,17.73,17.57,17.69,95213.0,12.9522,13.0627,12.9449,13.0333,95213.0
2020-02-26 10:45:00,17.69,17.74,17.61,17.68,100988.0,13.0333,13.0701,12.9743,13.0259,100988.0
2020-02-26 10:50:00,17.68,17.73,17.61,17.62,66693.0,13.0259,13.0627,12.9743,12.9817,66693.0
2020-02-26 10:55:00,17.63,17.64,17.51,17.52,93772.0,12.9891,12.9964,12.9007,12.908,93772.0
2020-02-26 11:00:00,17.52,17.55,17.47,17.52,89499.0,12.908,12.9301,12.8712,12.908,89499.0
2020-02-26 11:05:00,17.53,17.53,17.46,17.46,54394.0,12.9154,12.9154,12.8638,12.8638,54394.0
2020-02-26 11:10:00,17.46,17.46,17.4,17.41,93399.0,12.8638,12.8638,12.8196,12.827,93399.0
2020-02-26 11:15:00,17.41,17.5,17.41,17.48,82894.0,12.827,12.8933,12.827,12.8786,82894.0
2020-02-26 11:20:00,17.49,17.52,17.47,17.5,61329.0,12.8859,12.908,12.8712,12.8933,61329.0
2020-02-26 11:25:00,17.5,17.58,17.5,17.56,132139.0,12.8933,12.9522,12.8933,12.9375,132139.0
2020-02-26 11:30:00,17.55,17.59,17.52,17.57,136055.0,12.9301,12.9596,12.908,12.9449,136055.0
2020-02-26 11:35:00,17.57,17.57,17.44,17.48,85396.0,12.9449,12.9449,12.8491,12.8786,85396.0
2020-02-26 11:40:00,17.48,17.48,17.42,17.43,40748.0,12.8786,12.8786,12.8343,12.8417,40748.0
2020-02-26 11:45:00,17.41,17.43,17.34,17.38,80634.0,12.827,12.8417,12.7754,12.8049,80634.0
2020-02-26 11:50:00,17.38,17.39,17.31,17.34,82193.0,12.8049,12.8122,12.7533,12.7754,82193.0
2020-02-26 11:55:00,17.33,17.37,17.3,17.32,75369.0,12.768,12.7975,12.7459,12.7607,75369.0
2020-02-26 12:00:00,17.32,17.37,17.23,17.24,81960.0,12.7607,12.7975,12.6944,12.7017,81960.0
2020-02-26 12:05:00,17.24,17.24,17.17,17.23,102637.0,12.7017,12.7017,12.6502,12.6944,102637.0
2020-02-26 12:10:00,17.23,17.26,17.21,17.25,44665.0,12.6944,12.7165,12.6796,12.7091,44665.0
2020-02-26 12:15:00,17.24,17.25,17.14,17.23,103515.0,12.7017,12.7091,12.6281,12.6944,103515.0
2020-02-26 12:20:00,17.23,17.3,17.19,17.21,68514.0,12.6944,12.7459,12.6649,12.6796,68514.0
2020-02-26 12:25:00,17.22,17.22,17.13,17.16,57874.0,12.687,12.687,12.6207,12.6428,57874.0
2020-02-26 12:30:00,17.17,17.26,17.16,17.26,51222.0,12.6502,12.7165,12.6428,12.7165,51222.0
2020-02-26 12:35:00,17.26,17.27,17.21,17.21,98939.0,12.7165,12.7238,12.6796,12.6796,98939.0
2020-02-26 12:40:00,17.21,17.22,17.16,17.16,30131.0,12.6796,12.687,12.6428,12.6428,30131.0
2020-02-26 12:45:00,17.16,17.31,17.16,17.3,116145.0,12.6428,12.7533,12.6428,12.7459,116145.0
2020-02-26 12:50:00,17.3,17.35,17.25,17.27,145254.0,12.7459,12.7828,12.7091,12.7238,145254.0
2020-02-26 12:55:00,17.27,17.34,17.26,17.29,144637.0,12.7238,12.7754,12.7165,12.7386,144637.0
2020-02-26 13:00:00,17.28,17.31,17.27,17.29,37375.0,12.7312,12.7533,12.7238,12.7386,37375.0
2020-02-26 13:05:00,17.29,17.29,17.19,17.2,52815.0,12.7386,12.7386,12.6649,12.6723,52815.0
2020-02-26 13:10:00,17.2,17.23,17.17,17.18,41480.0,12.6723,12.6944,12.6502,12.6575,41480.0
2020-02-26 13:15:00,17.18,17.19,17.1,17.14,51515.0,12.6575,12.6649,12.5986,12.6281,51515.0
2020-02-26 13:20:00,17.14,17.17,17.11,17.15,54879.0,12.6281,12.6502,12.606,12.6354,54879.0
2020-02-26 13:25:00,17.16,17.23,17.15,17.21,49335.0,12.6428,12.6944,12.6354,12.6796,49335.0
2020-02-26 13:30:00,17.21,17.22,17.08,17.1,87507.0,12.6796,12.687,12.5838,12.5986,87507.0
2020-02-26 13:35:00,17.1,17.11,16.99,17.0,88784.0,12.5986,12.606,12.5175,12.5249,88784.0
2020-02-26 13:40:00,16.99,17.0,16.86,16.88,98994.0,12.5175,12.5249,12.4218,12.4365,98994.0
2020-02-26 13:45:00,16.88,17.03,16.87,17.0,69489.0,12.4365,12.547,12.4291,12.5249,69489.0
2020-02-26 13:50:00,17.0,17.0,16.89,16.9,68315.0,12.5249,12.5249,12.4439,12.4512,68315.0
2020-02-26 13:55:00,16.89,16.93,16.85,16.86,134976.0,12.4439,12.4733,12.4144,12.4218,134976.0
2020-02-26 14:00:00,16.86,16.93,16.81,16.82,139849.0,12.4218,12.4733,12.3849,12.3923,139849.0
2020-02-26 14:05:00,16.82,16.91,16.81,16.84,58517.0,12.3923,12.4586,12.3849,12.407,58517.0
2020-02-26 14:10:00,16.83,16.91,16.8,16.91,108954.0,12.3997,12.4586,12.3776,12.4586,108954.0
2020-02-26 14:15:00,16.91,16.91,16.75,16.79,68046.0,12.4586,12.4586,12.3407,12.3702,68046.0
2020-02-26 14:20:00,16.79,16.84,16.78,16.81,56557.0,12.3702,12.407,12.3628,12.3849,56557.0
2020-02-26 14:25:00,16.81,16.9,16.81,16.82,71516.0,12.3849,12.4512,12.3849,12.3923,71516.0
2020-02-26 14:30:00,16.82,16.89,16.77,16.8,121658.0,12.3923,12.4439,12.3555,12.3776,121658.0
2020-02-26 14:35:00,16.8,16.91,16.79,16.83,78363.0,12.3776,12.4586,12.3702,12.3997,78363.0
2020-02-26 14:40:00,16.84,16.85,16.76,16.77,56615.0,12.407,12.4144,12.3481,12.3555,56615.0
2020-02-26 14:45:00,16.78,16.83,16.74,16.78,57288.0,12.3628,12.3997,12.3333,12.3628,57288.0
2020-02-26 14:50:00,16.78,16.78,16.72,16.77,88447.0,12.3628,12.3628,12.3186,12.3555,88447.0
2020-02-26 14:55:00,16.77,16.82,16.71,16.73,162715.0,12.3555,12.3923,12.3112,12.326,162715.0
2020-02-26 15:00:00,16.73,16.82,16.72,16.78,58446.0,12.326,12.3923,12.3186,12.3628,58446.0
2020-02-26 15:05:00,16.78,16.79,16.72,16.78,84181.0,12.3628,12.3702,12.3186,12.3628,84181.0
2020-02-26 15:10:00,16.79,16.85,16.77,16.8,59404.0,12.3702,12.4144,12.3555,12.3776,59404.0
2020-02-26 15:15:00,16.81,16.95,16.81,16.91,122386.0,12.3849,12.4881,12.3849,12.4586,122386.0
2020-02-26 15:20:00,16.91,16.93,16.77,16.81,120196.0,12.4586,12.4733,12.3555,12.3849,120196.0
2020-02-26 15:25:00,16.82,16.82,16.77,16.8,90393.0,12.3923,12.3923,12.3555,12.3776,90393.0
2020-02-26 15:30:00,16.8,16.82,16.74,16.8,278681.0,12.3776,12.3923,12.3333,12.3776,278681.0
2020-02-26 15:35:00,16.8,16.86,16.77,16.84,130822.0,12.3776,12.4218,12.3555,12.407,130822.0
2020-02-26 15:40:00,16.84,16.86,16.81,16.85,198793.0,12.407,12.4218,12.3849,12.4144,198793.0
2020-02-26 15:45:00,16.86,16.88,16.78,16.79,219361.0,12.4218,12.4365,12.3628,12.3702,219361.0
2020-02-26 15:50:00,16.79,16.82,16.75,16.79,395622.0,12.3702,12.3923,12.3407,12.3702,395622.0
2020-02-26 15:55:00,16.79,16.82,16.69,16.71,753926.0,12.3702,12.3923,12.2965,12.3112,753926.0
2020-02-27 09:30:00,15.83,15.88,15.48,15.5,364576.0,11.6629,11.6997,11.405,11.4198,364576.0
2020-02-27 09:35:00,15.48,15.7,15.4,15.68,143046.0,11.405,11.5671,11.3461,11.5524,143046.0
2020-02-27 09:40:00,15.67,15.71,15.52,15.54,179303.0,11.545,11.5745,11.4345,11.4492,179303.0
2020-02-27 09:45:00,15.54,15.6,15.4,15.51,162206.0,11.4492,11.4934,11.3461,11.4271,162206.0
2020-02-27 09:50:00,15.51,15.68,15.49,15.64,190957.0,11.4271,11.5524,11.4124,11.5229,190957.0
2020-02-27 09:55:00,15.65,15.77,15.55,15.6,159837.0,11.5303,11.6187,11.4566,11.4934,159837.0
2020-02-27 10:00:00,15.6,15.66,15.49,15.57,181247.0,11.4934,11.5376,11.4124,11.4713,181247.0
2020-02-27 10:05:00,15.57,15.59,15.48,15.53,137401.0,11.4713,11.4861,11.405,11.4419,137401.0
2020-02-27 10:10:00,15.53,15.56,15.42,15.52,96390.0,11.4419,11.464,11.3608,11.4345,96390.0
2020-02-27 10:15:00,15.51,15.52,15.41,15.52,101677.0,11.4271,11.4345,11.3535,11.4345,101677.0
2020-02-27 10:20:00,15.52,15.59,15.49,15.53,161625.0,11.4345,11.4861,11.4124,11.4419,161625.0
2020-02-27 10:25:00,15.52,15.56,15.49,15.53,216044.0,11.4345,11.464,11.4124,11.4419,216044.0
2020-02-27 10:30:00,15.53,15.53,15.49,15.5,213071.0,11.4419,11.4419,11.4124,11.4198,213071.0
2020-02-27 10:35:00,15.51,15.62,15.49,15.57,265015.0,11.4271,11.5082,11.4124,11.4713,265015.0
2020-02-27 10:40:00,15.55,15.65,15.53,15.59,121986.0,11.4566,11.5303,11.4419,11.4861,121986.0
2020-02-27 10:45:00,15.61,15.85,15.6,15.85,213041.0,11.5008,11.6776,11.4934,11.6776,213041.0
2020-02-27 10:50:00,15.85,15.97,15.81,15.87,130543.0,11.6776,11.766,11.6482,11.6924,130543.0
2020-02-27 10:55:00,15.87,16.15,15.8,16.15,149749.0,11.6924,11.8987,11.6408,11.8987,149749.0
2020-02-27 11:00:00,16.15,16.49,16.05,16.07,291506.0,11.8987,12.1492,11.825,11.8397,291506.0
2020-02-27 11:05:00,16.08,16.35,16.01,16.34,111791.0,11.8471,12.046,11.7955,12.0386,111791.0
2020-02-27 11:10:00,16.34,16.35,16.18,16.31,269804.0,12.0386,12.046,11.9208,12.0165,269804.0
2020-02-27 11:15:00,16.32,16.39,16.3,16.39,89250.0,12.0239,12.0755,12.0092,12.0755,89250.0
2020-02-27 11:20:00,16.39,16.42,16.31,16.4,123657.0,12.0755,12.0976,12.0165,12.0829,123657.0
2020-02-27 11:25:00,16.39,16.39,16.29,16.29,162082.0,12.0755,12.0755,12.0018,12.0018,162082.0
2020-02-27 11:30:00,16.29,16.34,16.25,16.25,96674.0,12.0018,12.0386,11.9723,11.9723,96674.0
2020-02-27 11:35:00,16.26,16.29,16.13,16.16,77707.0,11.9797,12.0018,11.8839,11.906,77707.0
2020-02-27 11:40:00,16.16,16.2,16.11,16.11,84230.0,11.906,11.9355,11.8692,11.8692,84230.0
2020-02-27 11:45:00,16.1,16.25,16.05,16.22,240250.0,11.8618,11.9723,11.825,11.9502,240250.0
2020-02-27 11:50:00,16.21,16.25,16.14,16.19,62225.0,11.9429,11.9723,11.8913,11.9281,62225.0
2020-02-27 11:55:00,16.19,16.44,16.16,16.42,109964.0,11.9281,12.1123,11.906,12.0976,109964.0
2020-02-27 12:00:00,16.42,16.49,16.37,16.4,136845.0,12.0976,12.1492,12.0607,12.0829,136845.0
2020-02-27 12:05:00,16.4,16.59,16.39,16.55,161809.0,12.0829,12.2228,12.0755,12.1934,161809.0
2020-02-27 12:10:00,16.55,16.67,16.53,16.65,112942.0,12.1934,12.2818,12.1786,12.267,112942.0
2020-02-27 12:15:00,16.65,16.66,16.51,16.64,129472.0,12.267,12.2744,12.1639,12.2597,129472.0
2020-02-27 12:20:00,16.64,16.65,16.41,16.43,111926.0,12.2597,12.267,12.0902,12.105,111926.0
2020-02-27 12:25:00,16.43,16.53,16.42,16.51,110023.0,12.105,12.1786,12.0976,12.1639,110023.0
2020-02-27 12:30:00,16.5,16.6,16.49,16.59,95157.0,12.1565,12.2302,12.1492,12.2228,95157.0
2020-02-27 12:35:00,16.59,16.73,16.58,16.73,91323.0,12.2228,12.326,12.2155,12.326,91323.0
2020-02-27 12:40:00,16.72,16.72,16.61,16.61,66579.0,12.3186,12.3186,12.2376,12.2376,66579.0
2020-02-27 12:45:00,16.61,16.65,16.53,16.64,71938.0,12.2376,12.267,12.1786,12.2597,71938.0
2020-02-27 12:50:00,16.64,16.65,16.53,16.54,49523.0,12.2597,12.267,12.1786,12.186,49523.0
2020-02-27 12:55:00,16.54,16.58,16.43,16.45,87604.0,12.186,12.2155,12.105,12.1197,87604.0
2020-02-27 13:00:00,16.43,16.54,16.38,16.52,54955.0,12.105,12.186,12.0681,12.1713,54955.0
2020-02-27 13:05:00,16.52,16.52,16.42,16.5,44020.0,12.1713,12.1713,12.0976,12.1565,44020.0
2020-02-27 13:10:00,16.5,16.59,16.49,16.58,35168.0,12.1565,12.2228,12.1492,12.2155,35168.0
2020-02-27 13:15:00,16.57,16.59,16.42,16.44,134095.0,12.2081,12.2228,12.0976,12.1123,134095.0
2020-02-27 13:20:00,16.44,16.45,16.36,16.37,68051.0,12.1123,12.1197,12.0534,12.0607,68051.0
2020-02-27 13:25:00,16.37,16.43,16.31,16.32,62555.0,12.0607,12.105,12.0165,12.0239,62555.0
2020-02-27 13:30:00,16.32,16.39,16.29,16.31,48189.0,12.0239,12.0755,12.0018,12.0165,48189.0
2020-02-27 13:35:00,16.3,16.3,16.2,16.21,121856.0,12.0092,12.0092,11.9355,11.9429,121856.0
2020-02-27 13:40:00,16.21,16.25,16.04,16.1,164549.0,11.9429,11.9723,11.8176,11.8618,164549.0
2020-02-27 13:45:00,16.11,16.2,16.1,16.14,54453.0,11.8692,11.9355,11.8618,11.8913,54453.0
2020-02-27 13:50:00,16.14,16.29,16.08,16.25,122315.0,11.8913,12.0018,11.8471,11.9723,122315.0
2020-02-27 13:55:00,16.25,16.3,16.04,16.1,139199.0,11.9723,12.0092,11.8176,11.8618,139199.0
2020-02-27 14:00:00,16.09,16.16,16.03,16.13,70991.0,11.8545,11.906,11.8103,11.8839,70991.0
2020-02-27 14:05:00,16.13,16.17,16.04,16.05,77448.0,11.8839,11.9134,11.8176,11.825,77448.0
2020-02-27 14:10:00,16.04,16.08,15.98,16.07,94290.0,11.8176,11.8471,11.7734,11.8397,94290.0
2020-02-27 14:15:00,16.08,16.11,16.0,16.01,60476.0,11.8471,11.8692,11.7881,11.7955,60476.0
2020-02-27 14:20:00,16.01,16.14,16.01,16.13,54667.0,11.7955,11.8913,11.7955,11.8839,54667.0
2020-02-27 14:25:00,16.14,16.24,16.12,16.21,63936.0,11.8913,11.965,11.8766,11.9429,63936.0
2020-02-27 14:30:00,16.2,16.21,16.13,16.16,56612.0,11.9355,11.9429,11.8839,11.906,56612.0
2020-02-27 14:35:00,16.16,16.24,16.16,16.18,44411.0,11.906,11.965,11.906,11.9208,44411.0
2020-02-27 14:40:00,16.18,16.2,16.13,16.16,63718.0,11.9208,11.9355,11.8839,11.906,63718.0
2020-02-27 14:45:00,16.16,16.16,16.07,16.12,62714.0,11.906,11.906,11.8397,11.8766,62714.0
2020-02-27 14:50:00,16.13,16.15,16.08,16.11,80882.0,11.8839,11.8987,11.8471,11.8692,80882.0
2020-02-27 14:55:00,16.1,16.11,16.02,16.06,84709.0,11.8618,11.8692,11.8029,11.8324,84709.0
2020-02-27 15:00:00,16.06,16.06,15.93,16.0,87083.0,11.8324,11.8324,11.7366,11.7881,87083.0
2020-02-27 15:05:00,16.01,16.13,15.99,16.12,72059.0,11.7955,11.8839,11.7808,11.8766,72059.0
2020-02-27 15:10:00,16.13,16.17,16.11,16.11,72619.0,11.8839,11.9134,11.8692,11.8692,72619.0
2020-02-27 15:15:00,16.11,16.12,16.02,16.02,67155.0,11.8692,11.8766,11.8029,11.8029,67155.0
2020-02-27 15:20:00,16.02,16.07,15.98,15.99,122126.0,11.8029,11.8397,11.7734,11.7808,122126.0
2020-02-27 15:25:00,15.99,16.03,15.95,15.96,76803.0,11.7808,11.8103,11.7513,11.7587,76803.0
2020-02-27 15:30:00,15.96,16.01,15.89,16.0,166116.0,11.7587,11.7955,11.7071,11.7881,166116.0
2020-02-27 15:35:00,15.99,16.0,15.88,15.89,113686.0,11.7808,11.7881,11.6997,11.7071,113686.0
2020-02-27 15:40:00,15.89,15.9,15.8,15.81,258215.0,11.7071,11.7145,11.6408,11.6482,258215.0
2020-02-27 15:45:00,15.8,15.91,15.8,15.87,194631.0,11.6408,11.7218,11.6408,11.6924,194631.0
2020-02-27 15:50:00,15.87,15.87,15.65,15.72,505355.0,11.6924,11.6924,11.5303,11.5819,505355.0
2020-02-27 15:55:00,15.72,15.75,15.65,15.65,801654.0,11.5819,11.604,11.5303,11.5303,801654.0
2020-02-28 09:30:00,14.93,15.23,14.79,15.22,309802.0,10.9998,11.2208,10.8967,11.2135,309802.0
2020-02-28 09:35:00,15.22,15.45,15.2,15.3,170063.0,11.2135,11.3829,11.1987,11.2724,170063.0
2020-02-28 09:40:00,15.28,15.38,15.1,15.2,109468.0,11.2577,11.3314,11.1251,11.1987,109468.0
2020-02-28 09:45:00,15.2,15.37,15.14,15.25,123164.0,11.1987,11.324,11.1545,11.2356,123164.0
2020-02-28 09:50:00,15.24,15.25,15.03,15.1,144643.0,11.2282,11.2356,11.0735,11.1251,144643.0
2020-02-28 09:55:00,15.09,15.17,15.03,15.13,167661.0,11.1177,11.1766,11.0735,11.1472,167661.0
2020-02-28 10:00:00,15.13,15.23,15.01,15.06,89034.0,11.1472,11.2208,11.0588,11.0956,89034.0
2020-02-28 10:05:00,15.06,15.29,15.06,15.26,167428.0,11.0956,11.265,11.0956,11.2429,167428.0
2020-02-28 10:10:00,15.24,15.27,15.14,15.21,196683.0,11.2282,11.2503,11.1545,11.2061,196683.0
2020-02-28 10:15:00,15.22,15.45,15.18,15.39,146383.0,11.2135,11.3829,11.184,11.3387,146383.0
2020-02-28 10:20:00,15.4,15.48,15.36,15.46,91534.0,11.3461,11.405,11.3166,11.3903,91534.0
2020-02-28 10:25:00,15.47,15.61,15.36,15.36,212178.0,11.3977,11.5008,11.3166,11.3166,212178.0
2020-02-28 10:30:00,15.36,15.58,15.33,15.53,118585.0,11.3166,11.4787,11.2945,11.4419,118585.0
2020-02-28 10:35:00,15.54,15.61,15.41,15.47,157606.0,11.4492,11.5008,11.3535,11.3977,157606.0
2020-02-28 10:40:00,15.48,15.54,15.42,15.5,78569.0,11.405,11.4492,11.3608,11.4198,78569.0
2020-02-28 10:45:00,15.51,15.61,15.48,15.53,87690.0,11.4271,11.5008,11.405,11.4419,87690.0
2020-02-28 10:50:00,15.54,15.88,15.52,15.85,142267.0,11.4492,11.6997,11.4345,11.6776,142267.0
2020-02-28 10:55:00,15.85,15.9,15.66,15.67,156962.0,11.6776,11.7145,11.5376,11.545,156962.0
2020-02-28 11:00:00,15.67,15.78,15.62,15.7,158294.0,11.545,11.6261,11.5082,11.5671,158294.0
2020-02-28 11:05:00,15.7,15.7,15.55,15.6,108901.0,11.5671,11.5671,11.4566,11.4934,108901.0
2020-02-28 11:10:00,15.59,15.69,15.53,15.6,138363.0,11.4861,11.5598,11.4419,11.4934,138363.0
2020-02-28 11:15:00,15.58,15.68,15.56,15.67,84713.0,11.4787,11.5524,11.464,11.545,84713.0
2020-02-28 11:20:00,15.67,15.72,15.61,15.7,98002.0,11.545,11.5819,11.5008,11.5671,98002.0
2020-02-28 11:25:00,15.7,15.78,15.66,15.78,101276.0,11.5671,11.6261,11.5376,11.6261,101276.0
2020-02-28 11:30:00,15.79,15.92,15.78,15.85,102674.0,11.6334,11.7292,11.6261,11.6776,102674.0
2020-02-28 11:35:00,15.85,16.11,15.81,16.07,236109.0,11.6776,11.8692,11.6482,11.8397,236109.0
2020-02-28 11:40:00,16.07,16.25,16.04,16.17,159654.0,11.8397,11.9723,11.8176,11.9134,159654.0
2020-02-28 11:45:00,16.17,16.17,16.04,16.11,156940.0,11.9134,11.9134,11.8176,11.8692,156940.0
2020-02-28 11:50:00,16.11,16.16,15.91,15.94,107151.0,11.8692,11.906,11.7218,11.7439,107151.0
2020-02-28 11:55:00,15.93,15.99,15.87,15.92,84901.0,11.7366,11.7808,11.6924,11.7292,84901.0
2020-02-28 12:00:00,15.92,15.96,15.79,15.91,76885.0,11.7292,11.7587,11.6334,11.7218,76885.0
2020-02-28 12:05:00,15.9,16.03,15.9,15.94,69897.0,11.7145,11.8103,11.7145,11.7439,69897.0
2020-02-28 12:10:00,15.95,15.99,15.81,15.85,83823.0,11.7513,11.7808,11.6482,11.6776,83823.0
2020-02-28 12:15:00,15.85,15.88,15.81,15.86,70322.0,11.6776,11.6997,11.6482,11.685,70322.0
2020-02-28 12:20:00,15.86,15.96,15.82,15.82,64145.0,11.685,11.7587,11.6555,11.6555,64145.0
2020-02-28 12:25:00,15.81,15.97,15.79,15.97,59513.0,11.6482,11.766,11.6334,11.766,59513.0
2020-02-28 12:30:00,15.98,16.06,15.97,16.05,87005.0,11.7734,11.8324,11.766,11.825,87005.0
2020-02-28 12:35:00,16.04,16.18,16.02,16.07,90096.0,11.8176,11.9208,11.8029,11.8397,90096.0
2020-02-28 12:40:00,16.07,16.17,16.03,16.05,82927.0,11.8397,11.9134,11.8103,11.825,82927.0
2020-02-28 12:45:00,16.05,16.08,15.95,16.06,98993.0,11.825,11.8471,11.7513,11.8324,98993.0
2020-02-28 12:50:00,16.06,16.15,16.04,16.15,115659.0,11.8324,11.8987,11.8176,11.8987,115659.0
2020-02-28 12:55:00,16.15,16.2,16.11,16.15,100612.0,11.8987,11.9355,11.8692,11.8987,100612.0
2020-02-28 13:00:00,16.16,16.2,16.09,16.1,146019.0,11.906,11.9355,11.8545,11.8618,146019.0
2020-02-28 13:05:00,16.11,16.27,16.1,16.23,71831.0,11.8692,11.9871,11.8618,11.9576,71831.0
2020-02-28 13:10:00,16.22,16.22,16.1,16.11,53855.0,11.9502,11.9502,11.8618,11.8692,53855.0
2020-02-28 13:15:00,16.1,16.31,16.07,16.24,67993.0,11.8618,12.0165,11.8397,11.965,67993.0
2020-02-28 13:20:00,16.24,16.28,16.21,16.27,60936.0,11.965,11.9944,11.9429,11.9871,60936.0
2020-02-28 13:25:00,16.27,16.32,16.18,16.19,107319.0,11.9871,12.0239,11.9208,11.9281,107319.0
2020-02-28 13:30:00,16.17,16.19,16.03,16.04,68916.0,11.9134,11.9281,11.8103,11.8176,68916.0
2020-02-28 13:35:00,16.04,16.11,16.0,16.06,82493.0,11.8176,11.8692,11.7881,11.8324,82493.0
2020-02-28 13:40:00,16.06,16.09,16.0,16.01,58464.0,11.8324,11.8545,11.7881,11.7955,58464.0
2020-02-28 13:45:00,16.01,16.04,15.93,16.04,92100.0,11.7955,11.8176,11.7366,11.8176,92100.0
2020-02-28 13:50:00,16.04,16.05,15.94,16.0,79565.0,11.8176,11.825,11.7439,11.7881,79565.0
2020-02-28 13:55:00,16.0,16.11,15.97,16.06,39734.0,11.7881,11.8692,11.766,11.8324,39734.0
2020-02-28 14:00:00,16.06,16.06,15.93,15.94,70578.0,11.8324,11.8324,11.7366,11.7439,70578.0
2020-02-28 14:05:00,15.94,15.98,15.85,15.86,50722.0,11.7439,11.7734,11.6776,11.685,50722.0
2020-02-28 14:10:00,15.87,15.94,15.85,15.86,63201.0,11.6924,11.7439,11.6776,11.685,63201.0
2020-02-28 14:15:00,15.84,15.93,15.84,15.9,56921.0,11.6703,11.7366,11.6703,11.7145,56921.0
2020-02-28 14:20:00,15.89,15.98,15.84,15.91,65274.0,11.7071,11.7734,11.6703,11.7218,65274.0
2020-02-28 14:25:00,15.91,15.96,15.87,15.9,102922.0,11.7218,11.7587,11.6924,11.7145,102922.0
2020-02-28 14:30:00,15.91,16.16,15.9,16.05,337785.0,11.7218,11.906,11.7145,11.825,337785.0
2020-02-28 14:35:00,16.04,16.05,15.93,15.95,74233.0,11.8176,11.825,11.7366,11.7513,74233.0
2020-02-28 14:40:00,15.96,16.23,15.94,16.22,76645.0,11.7587,11.9576,11.7439,11.9502,76645.0
2020-02-28 14:45:00,16.21,16.26,16.13,16.18,106407.0,11.9429,11.9797,11.8839,11.9208,106407.0
2020-02-28 14:50:00,16.19,16.24,16.14,16.2,86810.0,11.9281,11.965,11.8913,11.9355,86810.0
2020-02-28 14:55:00,16.2,16.21,16.1,16.17,121799.0,11.9355,11.9429,11.8618,11.9134,121799.0
2020-02-28 15:00:00,16.16,16.2,16.02,16.03,78713.0,11.906,11.9355,11.8029,11.8103,78713.0
2020-02-28 15:05:00,16.03,16.08,15.97,16.04,98598.0,11.8103,11.8471,11.766,11.8176,98598.0
2020-02-28 15:10:00,16.03,16.09,16.0,16.02,80043.0,11.8103,11.8545,11.7881,11.8029,80043.0
2020-02-28 15:15:00,16.02,16.19,16.01,16.14,88415.0,11.8029,11.9281,11.7955,11.8913,88415.0
2020-02-28 15:20:00,16.14,16.16,16.04,16.09,107984.0,11.8913,11.906,11.8176,11.8545,107984.0
2020-02-28 15:25:00,16.09,16.12,15.93,15.93,116294.0,11.8545,11.8766,11.7366,11.7366,116294.0
2020-02-28 15:30:00,15.93,16.06,15.92,15.98,232657.0,11.7366,11.8324,11.7292,11.7734,232657.0
2020-02-28 15:35:00,15.98,16.03,15.93,16.0,178909.0,11.7734,11.8103,11.7366,11.7881,178909.0
2020-02-28 15:40:00,16.01,16.04,15.86,15.87,237408.0,11.7955,11.8176,11.685,11.6924,237408.0
2020-02-28 15:45:00,15.87,16.04,15.86,16.02,290317.0,11.6924,11.8176,11.685,11.8029,290317.0
2020-02-28 15:50:00,16.01,16.07,15.99,16.07,395457.0,11.7955,11.8397,11.7808,11.8397,395457.0
2020-02-28 15:55:00,16.06,16.24,16.0,16.21,1165854.0,11.8324,11.965,11.7881,11.9429,1165854.0
2020-03-02 09:30:00,16.53,16.67,15.84,15.86,479962.0,12.1786,12.2818,11.6703,11.685,479962.0
2020-03-02 09:35:00,15.85,15.87,15.64,15.83,252844.0,11.6776,11.6924,11.5229,11.6629,252844.0
2020-03-02 09:40:00,15.82,15.94,15.73,15.8,65696.0,11.6555,11.7439,11.5892,11.6408,65696.0
2020-03-02 09:45:00,15.81,15.9,15.69,15.74,85120.0,11.6482,11.7145,11.5598,11.5966,85120.0
2020-03-02 09:50:00,15.73,15.77,15.62,15.67,131750.0,11.5892,11.6187,11.5082,11.545,131750.0
2020-03-02 09:55:00,15.68,15.69,15.56,15.61,100200.0,11.5524,11.5598,11.464,11.5008,100200.0
2020-03-02 10:00:00,15.62,15.65,15.56,15.61,84209.0,11.5082,11.5303,11.464,11.5008,84209.0
2020-03-02 10:05:00,15.61,15.61,15.41,15.44,88776.0,11.5008,11.5008,11.3535,11.3756,88776.0
2020-03-02 10:10:00,15.43,15.63,15.43,15.61,79213.0,11.3682,11.5155,11.3682,11.5008,79213.0
2020-03-02 10:15:00,15.61,15.66,15.48,15.65,94313.0,11.5008,11.5376,11.405,11.5303,94313.0
2020-03-02 10:20:00,15.65,15.66,15.56,15.62,107344.0,11.5303,11.5376,11.464,11.5082,107344.0
2020-03-02 10:25:00,15.63,15.7,15.59,15.66,81296.0,11.5155,11.5671,11.4861,11.5376,81296.0
2020-03-02 10:30:00,15.67,15.7,15.57,15.63,165212.0,11.545,11.5671,11.4713,11.5155,165212.0
2020-03-02 10:35:00,15.62,15.77,15.61,15.77,109236.0,11.5082,11.6187,11.5008,11.6187,109236.0
2020-03-02 10:40:00,15.77,15.83,15.68,15.82,104123.0,11.6187,11.6629,11.5524,11.6555,104123.0
2020-03-02 10:45:00,15.82,15.92,15.79,15.91,80086.0,11.6555,11.7292,11.6334,11.7218,80086.0
2020-03-02 10:50:00,15.9,16.01,15.89,16.0,94083.0,11.7145,11.7955,11.7071,11.7881,94083.0
2020-03-02 10:55:00,16.0,16.04,15.88,15.88,80569.0,11.7881,11.8176,11.6997,11.6997,80569.0
2020-03-02 11:00:00,15.87,15.93,15.8,15.87,73612.0,11.6924,11.7366,11.6408,11.6924,73612.0
2020-03-02 11:05:00,15.86,15.88,15.79,15.85,68812.0,11.685,11.6997,11.6334,11.6776,68812.0
2020-03-02 11:10:00,15.86,16.07,15.84,16.05,117671.0,11.685,11.8397,11.6703,11.825,117671.0
2020-03-02 11:15:00,16.04,16.19,16.02,16.08,109026.0,11.8176,11.9281,11.8029,11.8471,109026.0
2020-03-02 11:20:00,16.08,16.18,16.06,16.08,64759.0,11.8471,11.9208,11.8324,11.8471,64759.0
2020-03-02 11:25:00,16.08,16.14,16.02,16.08,86216.0,11.8471,11.8913,11.8029,11.8471,86216.0
2020-03-02 11:30:00,16.09,16.11,16.01,16.06,99494.0,11.8545,11.8692,11.7955,11.8324,99494.0
2020-03-02 11:35:00,16.07,16.21,16.04,16.21,71472.0,11.8397,11.9429,11.8176,11.9429,71472.0
2020-03-02 11:40:00,16.21,16.22,16.14,16.18,63627.0,11.9429,11.9502,11.8913,11.9208,63627.0
2020-03-02 11:45:00,16.19,16.2,16.11,16.14,41438.0,11.9281,11.9355,11.8692,11.8913,41438.0
2020-03-02 11:50:00,16.15,16.28,16.12,16.27,64470.0,11.8987,11.9944,11.8766,11.9871,64470.0
2020-03-02 11:55:00,16.27,16.38,16.24,16.24,95031.0,11.9871,12.0681,11.965,11.965,95031.0
2020-03-02 12:00:00,16.23,16.3,16.21,16.22,64524.0,11.9576,12.0092,11.9429,11.9502,64524.0
2020-03-02 12:05:00,16.23,16.25,16.13,16.13,56887.0,11.9576,11.9723,11.8839,11.8839,56887.0
2020-03-02 12:10:00,16.13,16.14,16.03,16.07,74761.0,11.8839,11.8913,11.8103,11.8397,74761.0
2020-03-02 12:15:00,16.07,16.08,15.99,16.05,49428.0,11.8397,11.8471,11.7808,11.825,49428.0
2020-03-02 12:20:00,16.04,16.06,15.94,15.97,54870.0,11.8176,11.8324,11.7439,11.766,54870.0
2020-03-02 12:25:00,15.97,16.07,15.94,15.99,109468.0,11.766,11.8397,11.7439,11.7808,109468.0
2020-03-02 12:30:00,15.98,16.04,15.98,16.01,39677.0,11.7734,11.8176,11.7734,11.7955,39677.0
2020-03-02 12:35:00,16.01,16.06,16.0,16.02,40886.0,11.7955,11.8324,11.7881,11.8029,40886.0
2020-03-02 12:40:00,16.03,16.04,15.93,15.96,43576.0,11.8103,11.8176,11.7366,11.7587,43576.0
2020-03-02 12:45:00,15.97,16.02,15.96,15.97,56779.0,11.766,11.8029,11.7587,11.766,56779.0
2020-03-02 12:50:00,15.98,16.08,15.97,16.08,43478.0,11.7734,11.8471,11.766,11.8471,43478.0
2020-03-02 12:55:00,16.09,16.1,16.01,16.03,44320.0,11.8545,11.8618,11.7955,11.8103,44320.0
2020-03-02 13:00:00,16.03,16.09,16.02,16.08,55520.0,11.8103,11.8545,11.8029,11.8471,55520.0
2020-03-02 13:05:00,16.08,16.08,16.0,16.03,79760.0,11.8471,11.8471,11.7881,11.8103,79760.0
2020-03-02 13:10:00,16.03,16.04,15.96,16.0,83238.0,11.8103,11.8176,11.7587,11.7881,83238.0
2020-03-02 13:15:00,16.0,16.0,15.86,15.88,89823.0,11.7881,11.7881,11.685,11.6997,89823.0
2020-03-02 13:20:00,15.88,15.91,15.78,15.81,52802.0,11.6997,11.7218,11.6261,11.6482,52802.0
2020-03-02 13:25:00,15.81,15.82,15.74,15.79,70208.0,11.6482,11.6555,11.5966,11.6334,70208.0
2020-03-02 13:30:00,15.79,15.81,15.74,15.79,82102.0,11.6334,11.6482,11.5966,11.6334,82102.0
2020-03-02 13:35:00,15.79,15.86,15.78,15.85,75820.0,11.6334,11.685,11.6261,11.6776,75820.0
2020-03-02 13:40:00,15.85,15.87,15.81,15.87,53466.0,11.6776,11.6924,11.6482,11.6924,53466.0
2020-03-02 13:45:00,15.87,15.88,15.74,15.79,99973.0,11.6924,11.6997,11.5966,11.6334,99973.0
2020-03-02 13:50:00,15.79,15.82,15.71,15.71,37574.0,11.6334,11.6555,11.5745,11.5745,37574.0
2020-03-02 13:55:00,15.71,15.85,15.7,15.85,56101.0,11.5745,11.6776,11.5671,11.6776,56101.0
2020-03-02 14:00:00,15.84,15.94,15.84,15.87,68888.0,11.6703,11.7439,11.6703,11.6924,68888.0
2020-03-02 14:05:00,15.87,15.95,15.84,15.95,33085.0,11.6924,11.7513,11.6703,11.7513,33085.0
2020-03-02 14:10:00,15.94,15.96,15.88,15.95,47182.0,11.7439,11.7587,11.6997,11.7513,47182.0
2020-03-02 14:15:00,15.94,15.94,15.86,15.88,60879.0,11.7439,11.7439,11.685,11.6997,60879.0
2020-03-02 14:20:00,15.88,15.9,15.8,15.8,60562.0,11.6997,11.7145,11.6408,11.6408,60562.0
2020-03-02 14:25:00,15.8,15.86,15.78,15.78,70883.0,11.6408,11.685,11.6261,11.6261,70883.0
2020-03-02 14:30:00,15.78,15.83,15.77,15.77,65427.0,11.6261,11.6629,11.6187,11.6187,65427.0
2020-03-02 14:35:00,15.77,15.79,15.73,15.75,83875.0,11.6187,11.6334,11.5892,11.604,83875.0
2020-03-02 14:40:00,15.75,15.79,15.71,15.75,193615.0,11.604,11.6334,11.5745,11.604,193615.0
2020-03-02 14:45:00,15.75,15.83,15.7,15.83,97583.0,11.604,11.6629,11.5671,11.6629,97583.0
2020-03-02 14:50:00,15.82,15.86,15.77,15.85,86392.0,11.6555,11.685,11.6187,11.6776,86392.0
2020-03-02 14:55:00,15.84,15.88,15.76,15.77,86076.0,11.6703,11.6997,11.6113,11.6187,86076.0
2020-03-02 15:00:00,15.77,15.91,15.76,15.89,90959.0,11.6187,11.7218,11.6113,11.7071,90959.0
2020-03-02 15:05:00,15.89,15.93,15.84,15.9,148781.0,11.7071,11.7366,11.6703,11.7145,148781.0
2020-03-02 15:10:00,15.9,15.96,15.86,15.92,142962.0,11.7145,11.7587,11.685,11.7292,142962.0
2020-03-02 15:15:00,15.91,15.95,15.85,15.85,79325.0,11.7218,11.7513,11.6776,11.6776,79325.0
2020-03-02 15:20:00,15.85,15.98,15.84,15.97,102774.0,11.6776,11.7734,11.6703,11.766,102774.0
2020-03-02 15:25:00,15.97,15.98,15.9,15.92,73049.0,11.766,11.7734,11.7145,11.7292,73049.0
2020-03-02 15:30:00,15.93,15.97,15.91,15.93,149969.0,11.7366,11.766,11.7218,11.7366,149969.0
2020-03-02 15:35:00,15.93,16.04,15.93,16.03,137718.0,11.7366,11.8176,11.7366,11.8103,137718.0
2020-03-02 15:40:00,16.03,16.09,16.02,16.05,180216.0,11.8103,11.8545,11.8029,11.825,180216.0
2020-03-02 15:45:00,16.05,16.14,16.03,16.12,200601.0,11.825,11.8913,11.8103,11.8766,200601.0
2020-03-02 15:50:00,16.12,16.32,16.12,16.32,412069.0,11.8766,12.0239,11.8766,12.0239,412069.0
2020-03-02 15:55:00,16.32,16.33,16.21,16.32,781604.0,12.0239,12.0313,11.9429,12.0239,781604.0
2020-03-03 09:30:00,16.22,16.39,16.02,16.1,243322.0,11.9502,12.0755,11.8029,11.8618,243322.0
2020-03-03 09:35:00,16.11,16.13,15.91,16.12,90998.0,11.8692,11.8839,11.7218,11.8766,90998.0
2020-03-03 09:40:00,16.13,16.18,16.0,16.06,59140.0,11.8839,11.9208,11.7881,11.8324,59140.0
2020-03-03 09:45:00,16.05,16.09,15.94,16.01,81725.0,11.825,11.8545,11.7439,11.7955,81725.0
2020-03-03 09:50:00,16.0,16.05,15.94,15.95,78491.0,11.7881,11.825,11.7439,11.7513,78491.0
2020-03-03 09:55:00,15.95,16.08,15.87,16.06,159231.0,11.7513,11.8471,11.6924,11.8324,159231.0
2020-03-03 10:00:00,16.05,16.81,16.05,16.63,223170.0,11.825,12.3849,11.825,12.2523,223170.0
2020-03-03 10:05:00,16.61,16.69,16.32,16.38,103208.0,12.2376,12.2965,12.0239,12.0681,103208.0
2020-03-03 10:10:00,16.37,16.42,16.04,16.08,110341.0,12.0607,12.0976,11.8176,11.8471,110341.0
2020-03-03 10:15:00,16.07,16.14,15.95,16.07,113052.0,11.8397,11.8913,11.7513,11.8397,113052.0
2020-03-03 10:20:00,16.07,16.37,16.05,16.34,126440.0,11.8397,12.0607,11.825,12.0386,126440.0
2020-03-03 10:25:00,16.34,16.4,16.24,16.31,119553.0,12.0386,12.0829,11.965,12.0165,119553.0
2020-03-03 10:30:00,16.29,16.39,16.25,16.25,99643.0,12.0018,12.0755,11.9723,11.9723,99643.0
2020-03-03 10:35:00,16.24,16.36,16.23,16.3,86723.0,11.965,12.0534,11.9576,12.0092,86723.0
2020-03-03 10:40:00,16.28,16.43,16.26,16.34,83544.0,11.9944,12.105,11.9797,12.0386,83544.0
2020-03-03 10:45:00,16.34,16.35,16.17,16.23,115075.0,12.0386,12.046,11.9134,11.9576,115075.0
2020-03-03 10:50:00,16.23,16.35,16.2,16.25,119833.0,11.9576,12.046,11.9355,11.9723,119833.0
2020-03-03 10:55:00,16.25,16.33,16.22,16.33,65960.0,11.9723,12.0313,11.9502,12.0313,65960.0
2020-03-03 11:00:00,16.33,16.34,16.13,16.17,108038.0,12.0313,12.0386,11.8839,11.9134,108038.0
2020-03-03 11:05:00,16.17,16.17,16.03,16.07,101156.0,11.9134,11.9134,11.8103,11.8397,101156.0
2020-03-03 11:10:00,16.06,16.07,15.91,15.95,82725.0,11.8324,11.8397,11.7218,11.7513,82725.0
2020-03-03 11:15:00,15.96,16.11,15.96,16.04,132308.0,11.7587,11.8692,11.7587,11.8176,132308.0
2020-03-03 11:20:00,16.04,16.1,15.84,15.86,151941.0,11.8176,11.8618,11.6703,11.685,151941.0
2020-03-03 11:25:00,15.86,15.99,15.82,15.89,140278.0,11.685,11.7808,11.6555,11.7071,140278.0
2020-03-03 11:30:00,15.88,16.03,15.86,15.98,179158.0,11.6997,11.8103,11.685,11.7734,179158.0
2020-03-03 11:35:00,15.98,16.09,15.91,16.08,155348.0,11.7734,11.8545,11.7218,11.8471,155348.0
2020-03-03 11:40:00,16.08,16.14,16.02,16.08,63793.0,11.8471,11.8913,11.8029,11.8471,63793.0
2020-03-03 11:45:00,16.08,16.1,15.95,15.95,76453.0,11.8471,11.8618,11.7513,11.7513,76453.0
2020-03-03 11:50:00,15.95,16.15,15.94,16.12,145682.0,11.7513,11.8987,11.7439,11.8766,145682.0
2020-03-03 11:55:00,16.11,16.17,16.08,16.16,71631.0,11.8692,11.9134,11.8471,11.906,71631.0
2020-03-03 12:00:00,16.16,16.18,16.09,16.18,72875.0,11.906,11.9208,11.8545,11.9208,72875.0
2020-03-03 12:05:00,16.18,16.23,16.15,16.2,42681.0,11.9208,11.9576,11.8987,11.9355,42681.0
2020-03-03 12:10:00,16.19,16.22,16.09,16.1,52905.0,11.9281,11.9502,11.8545,11.8618,52905.0
2020-03-03 12:15:00,16.11,16.12,16.05,16.09,52748.0,11.8692,11.8766,11.825,11.8545,52748.0
2020-03-03 12:20:00,16.09,16.17,16.04,16.17,320171.0,11.8545,11.9134,11.8176,11.9134,320171.0
2020-03-03 12:25:00,16.17,16.22,16.11,16.16,123963.0,11.9134,11.9502,11.8692,11.906,123963.0
2020-03-03 12:30:00,16.17,16.18,16.1,16.13,74376.0,11.9134,11.9208,11.8618,11.8839,74376.0
2020-03-03 12:35:00,16.13,16.15,16.03,16.14,50814.0,11.8839,11.8987,11.8103,11.8913,50814.0
2020-03-03 12:40:00,16.13,16.15,16.06,16.07,29299.0,11.8839,11.8987,11.8324,11.8397,29299.0
2020-03-03 12:45:00,16.08,16.13,16.08,16.11,40437.0,11.8471,11.8839,11.8471,11.8692,40437.0
2020-03-03 12:50:00,16.11,16.11,15.99,16.0,40883.0,11.8692,11.8692,11.7808,11.7881,40883.0
2020-03-03 12:55:00,16.0,16.04,15.98,16.03,34732.0,11.7881,11.8176,11.7734,11.8103,34732.0
2020-03-03 13:00:00,16.02,16.02,15.88,15.9,159442.0,11.8029,11.8029,11.6997,11.7145,159442.0
2020-03-03 13:05:00,15.91,15.94,15.88,15.9,46052.0,11.7218,11.7439,11.6997,11.7145,46052.0
2020-03-03 13:10:00,15.89,15.91,15.8,15.82,54718.0,11.7071,11.7218,11.6408,11.6555,54718.0
2020-03-03 13:15:00,15.83,15.86,15.77,15.82,76639.0,11.6629,11.685,11.6187,11.6555,76639.0
2020-03-03 13:20:00,15.83,15.87,15.78,15.81,48590.0,11.6629,11.6924,11.6261,11.6482,48590.0
2020-03-03 13:25:00,15.81,15.82,15.7,15.8,94861.0,11.6482,11.6555,11.5671,11.6408,94861.0
2020-03-03 13:30:00,15.8,15.88,15.74,15.87,84147.0,11.6408,11.6997,11.5966,11.6924,84147.0
2020-03-03 13:35:00,15.86,15.88,15.77,15.79,51101.0,11.685,11.6997,11.6187,11.6334,51101.0
2020-03-03 13:40:00,15.78,15.79,15.67,15.68,61963.0,11.6261,11.6334,11.545,11.5524,61963.0
2020-03-03 13:45:00,15.67,15.73,15.63,15.63,43341.0,11.545,11.5892,11.5155,11.5155,43341.0
2020-03-03 13:50:00,15.64,15.7,15.63,15.69,75488.0,11.5229,11.5671,11.5155,11.5598,75488.0
2020-03-03 13:55:00,15.69,15.78,15.66,15.67,83114.0,11.5598,11.6261,11.5376,11.545,83114.0
2020-03-03 14:00:00,15.67,15.76,15.56,15.57,93630.0,11.545,11.6113,11.464,11.4713,93630.0
2020-03-03 14:05:00,15.57,15.58,15.49,15.5,98248.0,11.4713,11.4787,11.4124,11.4198,98248.0
2020-03-03 14:10:00,15.48,15.67,15.48,15.63,107770.0,11.405,11.545,11.405,11.5155,107770.0
2020-03-03 14:15:00,15.64,15.65,15.54,15.59,95035.0,11.5229,11.5303,11.4492,11.4861,95035.0
2020-03-03 14:20:00,15.57,15.67,15.53,15.53,77488.0,11.4713,11.545,11.4419,11.4419,77488.0
2020-03-03 14:25:00,15.54,15.72,15.53,15.7,64104.0,11.4492,11.5819,11.4419,11.5671,64104.0
2020-03-03 14:30:00,15.71,15.74,15.65,15.69,95305.0,11.5745,11.5966,11.5303,11.5598,95305.0
2020-03-03 14:35:00,15.69,15.7,15.59,15.6,82781.0,11.5598,11.5671,11.4861,11.4934,82781.0
2020-03-03 14:40:00,15.59,15.68,15.58,15.65,94364.0,11.4861,11.5524,11.4787,11.5303,94364.0
2020-03-03 14:45:00,15.65,15.8,15.64,15.79,69654.0,11.5303,11.6408,11.5229,11.6334,69654.0
2020-03-03 14:50:00,15.79,15.84,15.75,15.84,75210.0,11.6334,11.6703,11.604,11.6703,75210.0
2020-03-03 14:55:00,15.84,15.88,15.78,15.84,118723.0,11.6703,11.6997,11.6261,11.6703,118723.0
2020-03-03 15:00:00,15.84,15.93,15.81,15.92,110525.0,11.6703,11.7366,11.6482,11.7292,110525.0
2020-03-03 15:05:00,15.91,15.91,15.82,15.85,62904.0,11.7218,11.7218,11.6555,11.6776,62904.0
2020-03-03 15:10:00,15.86,15.99,15.83,15.96,111158.0,11.685,11.7808,11.6629,11.7587,111158.0
2020-03-03 15:15:00,15.96,16.01,15.93,15.99,127755.0,11.7587,11.7955,11.7366,11.7808,127755.0
2020-03-03 15:20:00,15.98,16.0,15.86,15.89,128634.0,11.7734,11.7881,11.685,11.7071,128634.0
2020-03-03 15:25:00,15.89,16.07,15.89,16.06,118922.0,11.7071,11.8397,11.7071,11.8324,118922.0
2020-03-03 15:30:00,16.05,16.06,15.92,15.98,166869.0,11.825,11.8324,11.7292,11.7734,166869.0
2020-03-03 15:35:00,15.99,16.03,15.87,15.92,171492.0,11.7808,11.8103,11.6924,11.7292,171492.0
2020-03-03 15:40:00,15.92,16.07,15.89,16.05,141503.0,11.7292,11.8397,11.7071,11.825,141503.0
2020-03-03 15:45:00,16.04,16.11,15.91,15.92,152313.0,11.8176,11.8692,11.7218,11.7292,152313.0
2020-03-03 15:50:00,15.91,15.95,15.8,15.92,290677.0,11.7218,11.7513,11.6408,11.7292,290677.0
2020-03-03 15:55:00,15.91,16.01,15.77,15.78,523287.0,11.7218,11.7955,11.6187,11.6261,523287.0
2020-03-04 09:30:00,16.15,16.16,15.88,16.02,351012.0,11.8987,11.906,11.6997,11.8029,351012.0
2020-03-04 09:35:00,16.02,16.25,15.92,16.23,144324.0,11.8029,11.9723,11.7292,11.9576,144324.0
2020-03-04 09:40:00,16.23,16.42,16.23,16.37,211403.0,11.9576,12.0976,11.9576,12.0607,211403.0
2020-03-04 09:45:00,16.35,16.43,16.31,16.36,268257.0,12.046,12.105,12.0165,12.0534,268257.0
2020-03-04 09:50:00,16.36,16.45,16.31,16.32,270848.0,12.0534,12.1197,12.0165,12.0239,270848.0
2020-03-04 09:55:00,16.32,16.36,16.22,16.27,235342.0,12.0239,12.0534,11.9502,11.9871,235342.0
2020-03-04 10:00:00,16.28,16.43,16.2,16.36,260480.0,11.9944,12.105,11.9355,12.0534,260480.0
2020-03-04 10:05:00,16.37,16.45,16.27,16.38,141819.0,12.0607,12.1197,11.9871,12.0681,141819.0
2020-03-04 10:10:00,16.38,16.4,16.31,16.39,73163.0,12.0681,12.0829,12.0165,12.0755,73163.0
2020-03-04 10:15:00,16.39,16.44,16.36,16.43,53464.0,12.0755,12.1123,12.0534,12.105,53464.0
2020-03-04 10:20:00,16.43,16.55,16.41,16.46,103089.0,12.105,12.1934,12.0902,12.1271,103089.0
2020-03-04 10:25:00,16.45,16.52,16.43,16.46,72120.0,12.1197,12.1713,12.105,12.1271,72120.0
2020-03-04 10:30:00,16.47,16.52,16.26,16.27,78271.0,12.1344,12.1713,11.9797,11.9871,78271.0
2020-03-04 10:35:00,16.27,16.32,16.14,16.17,105345.0,11.9871,12.0239,11.8913,11.9134,105345.0
2020-03-04 10:40:00,16.17,16.2,16.13,16.19,106064.0,11.9134,11.9355,11.8839,11.9281,106064.0
2020-03-04 10:45:00,16.18,16.2,16.12,16.18,118999.0,11.9208,11.9355,11.8766,11.9208,118999.0
2020-03-04 10:50:00,16.18,16.2,16.04,16.08,115625.0,11.9208,11.9355,11.8176,11.8471,115625.0
2020-03-04 10:55:00,16.08,16.1,16.04,16.04,67716.0,11.8471,11.8618,11.8176,11.8176,67716.0
2020-03-04 11:00:00,16.05,16.19,16.05,16.16,83380.0,11.825,11.9281,11.825,11.906,83380.0
2020-03-04 11:05:00,16.17,16.26,16.17,16.26,71397.0,11.9134,11.9797,11.9134,11.9797,71397.0
2020-03-04 11:10:00,16.25,16.3,16.21,16.21,51594.0,11.9723,12.0092,11.9429,11.9429,51594.0
2020-03-04 11:15:00,16.22,16.24,16.18,16.21,73282.0,11.9502,11.965,11.9208,11.9429,73282.0
2020-03-04 11:20:00,16.22,16.23,16.08,16.1,135318.0,11.9502,11.9576,11.8471,11.8618,135318.0
2020-03-04 11:25:00,16.09,16.11,15.99,16.0,92143.0,11.8545,11.8692,11.7808,11.7881,92143.0
2020-03-04 11:30:00,16.01,16.04,15.89,15.93,110392.0,11.7955,11.8176,11.7071,11.7366,110392.0
2020-03-04 11:35:00,15.94,15.96,15.89,15.93,54240.0,11.7439,11.7587,11.7071,11.7366,54240.0
2020-03-04 11:40:00,15.92,15.95,15.85,15.88,116280.0,11.7292,11.7513,11.6776,11.6997,116280.0
2020-03-04 11:45:00,15.89,15.94,15.83,15.83,101023.0,11.7071,11.7439,11.6629,11.6629,101023.0
2020-03-04 11:50:00,15.83,15.83,15.71,15.72,98800.0,11.6629,11.6629,11.5745,11.5819,98800.0
2020-03-04 11:55:00,15.71,15.86,15.69,15.82,67873.0,11.5745,11.685,11.5598,11.6555,67873.0
2020-03-04 12:00:00,15.82,15.91,15.8,15.88,93787.0,11.6555,11.7218,11.6408,11.6997,93787.0
2020-03-04 12:05:00,15.89,15.9,15.83,15.88,42716.0,11.7071,11.7145,11.6629,11.6997,42716.0
2020-03-04 12:10:00,15.88,15.94,15.87,15.93,44916.0,11.6997,11.7439,11.6924,11.7366,44916.0
2020-03-04 12:15:00,15.92,15.97,15.89,15.93,38554.0,11.7292,11.766,11.7071,11.7366,38554.0
2020-03-04 12:20:00,15.94,15.97,15.91,15.95,31058.0,11.7439,11.766,11.7218,11.7513,31058.0
2020-03-04 12:25:00,15.95,16.07,15.91,16.05,50866.0,11.7513,11.8397,11.7218,11.825,50866.0
2020-03-04 12:30:00,16.06,16.07,16.02,16.05,49772.0,11.8324,11.8397,11.8029,11.825,49772.0
2020-03-04 12:35:00,16.05,16.09,16.04,16.07,36448.0,11.825,11.8545,11.8176,11.8397,36448.0
2020-03-04 12:40:00,16.06,16.08,16.02,16.03,34566.0,11.8324,11.8471,11.8029,11.8103,34566.0
2020-03-04 12:45:00,16.04,16.14,16.03,16.13,37082.0,11.8176,11.8913,11.8103,11.8839,37082.0
2020-03-04 12:50:00,16.13,16.16,16.11,16.11,43677.0,11.8839,11.906,11.8692,11.8692,43677.0
2020-03-04 12:55:00,16.11,16.11,16.01,16.03,42568.0,11.8692,11.8692,11.7955,11.8103,42568.0
2020-03-04 13:00:00,16.04,16.12,16.02,16.12,43059.0,11.8176,11.8766,11.8029,11.8766,43059.0
2020-03-04 13:05:00,16.12,16.16,16.08,16.12,32641.0,11.8766,11.906,11.8471,11.8766,32641.0
2020-03-04 13:10:00,16.11,16.12,16.05,16.07,34782.0,11.8692,11.8766,11.825,11.8397,34782.0
2020-03-04 13:15:00,16.08,16.12,16.07,16.12,38983.0,11.8471,11.8766,11.8397,11.8766,38983.0
2020-03-04 13:20:00,16.11,16.16,16.1,16.12,29738.0,11.8692,11.906,11.8618,11.8766,29738.0
2020-03-04 13:25:00,16.13,16.13,16.08,16.09,22693.0,11.8839,11.8839,11.8471,11.8545,22693.0
2020-03-04 13:30:00,16.08,16.12,16.07,16.09,27508.0,11.8471,11.8766,11.8397,11.8545,27508.0
2020-03-04 13:35:00,16.1,16.11,16.04,16.05,34665.0,11.8618,11.8692,11.8176,11.825,34665.0
2020-03-04 13:40:00,16.05,16.05,15.99,16.0,46071.0,11.825,11.825,11.7808,11.7881,46071.0
2020-03-04 13:45:00,16.0,16.07,15.99,16.06,27252.0,11.7881,11.8397,11.7808,11.8324,27252.0
2020-03-04 13:50:00,16.06,16.11,16.06,16.11,19690.0,11.8324,11.8692,11.8324,11.8692,19690.0
2020-03-04 13:55:00,16.11,16.11,16.02,16.04,25851.0,11.8692,11.8692,11.8029,11.8176,25851.0
2020-03-04 14:00:00,16.04,16.06,15.99,16.02,36622.0,11.8176,11.8324,11.7808,11.8029,36622.0
2020-03-04 14:05:00,16.02,16.1,16.0,16.07,42729.0,11.8029,11.8618,11.7881,11.8397,42729.0
2020-03-04 14:10:00,16.07,16.09,16.05,16.06,44914.0,11.8397,11.8545,11.825,11.8324,44914.0
2020-03-04 14:15:00,16.06,16.09,16.04,16.07,39026.0,11.8324,11.8545,11.8176,11.8397,39026.0
2020-03-04 14:20:00,16.06,16.08,16.04,16.05,23575.0,11.8324,11.8471,11.8176,11.825,23575.0
2020-03-04 14:25:00,16.05,16.09,16.02,16.06,81433.0,11.825,11.8545,11.8029,11.8324,81433.0
2020-03-04 14:30:00,16.07,16.14,16.07,16.14,64306.0,11.8397,11.8913,11.8397,11.8913,64306.0
2020-03-04 14:35:00,16.13,16.14,16.07,16.1,73662.0,11.8839,11.8913,11.8397,11.8618,73662.0
2020-03-04 14:40:00,16.09,16.1,16.06,16.09,33774.0,11.8545,11.8618,11.8324,11.8545,33774.0
2020-03-04 14:45:00,16.09,16.09,16.02,16.03,38753.0,11.8545,11.8545,11.8029,11.8103,38753.0
2020-03-04 14:50:00,16.03,16.05,15.99,15.99,36512.0,11.8103,11.825,11.7808,11.7808,36512.0
2020-03-04 14:55:00,16.0,16.07,15.99,16.05,28594.0,11.7881,11.8397,11.7808,11.825,28594.0
2020-03-04 15:00:00,16.05,16.07,16.03,16.04,46698.0,11.825,11.8397,11.8103,11.8176,46698.0
2020-03-04 15:05:00,16.05,16.06,15.99,16.02,63382.0,11.825,11.8324,11.7808,11.8029,63382.0
2020-03-04 15:10:00,16.02,16.08,16.01,16.05,47562.0,11.8029,11.8471,11.7955,11.825,47562.0
2020-03-04 15:15:00,16.05,16.05,16.01,16.03,44142.0,11.825,11.825,11.7955,11.8103,44142.0
2020-03-04 15:20:00,16.03,16.11,16.02,16.08,39589.0,11.8103,11.8692,11.8029,11.8471,39589.0
2020-03-04 15:25:00,16.08,16.13,16.07,16.13,120755.0,11.8471,11.8839,11.8397,11.8839,120755.0
2020-03-04 15:30:00,16.13,16.18,16.11,16.16,102412.0,11.8839,11.9208,11.8692,11.906,102412.0
2020-03-04 15:35:00,16.17,16.18,16.14,16.18,147254.0,11.9134,11.9208,11.8913,11.9208,147254.0
2020-03-04 15:40:00,16.18,16.18,16.12,16.15,124871.0,11.9208,11.9208,11.8766,11.8987,124871.0
2020-03-04 15:45:00,16.14,16.16,16.1,16.16,143783.0,11.8913,11.906,11.8618,11.906,143783.0
2020-03-04 15:50:00,16.16,16.27,16.16,16.25,218468.0,11.906,11.9871,11.906,11.9723,218468.0
2020-03-04 15:55:00,16.25,16.31,16.24,16.26,587548.0,11.9723,12.0165,11.965,11.9797,587548.0
2020-03-05 09:30:00,15.63,15.73,15.51,15.72,144821.0,11.5155,11.5892,11.4271,11.5819,144821.0
2020-03-05 09:35:00,15.74,15.85,15.64,15.68,133266.0,11.5966,11.6776,11.5229,11.5524,133266.0
2020-03-05 09:40:00,15.69,15.7,15.56,15.64,94065.0,11.5598,11.5671,11.464,11.5229,94065.0
2020-03-05 09:45:00,15.65,15.65,15.5,15.51,94028.0,11.5303,11.5303,11.4198,11.4271,94028.0
2020-03-05 09:50:00,15.51,15.57,15.46,15.55,116715.0,11.4271,11.4713,11.3903,11.4566,116715.0
2020-03-05 09:55:00,15.56,15.63,15.51,15.63,100300.0,11.464,11.5155,11.4271,11.5155,100300.0
2020-03-05 10:00:00,15.63,15.71,15.59,15.6,67808.0,11.5155,11.5745,11.4861,11.4934,67808.0
2020-03-05 10:05:00,15.58,15.65,15.57,15.63,115879.0,11.4787,11.5303,11.4713,11.5155,115879.0
2020-03-05 10:10:00,15.63,15.74,15.61,15.73,53786.0,11.5155,11.5966,11.5008,11.5892,53786.0
2020-03-05 10:15:00,15.74,15.89,15.73,15.88,209489.0,11.5966,11.7071,11.5892,11.6997,209489.0
2020-03-05 10:20:00,15.89,16.1,15.89,15.97,252320.0,11.7071,11.8618,11.7071,11.766,252320.0
2020-03-05 10:25:00,15.97,15.98,15.79,15.8,170179.0,11.766,11.7734,11.6334,11.6408,170179.0
2020-03-05 10:30:00,15.8,15.85,15.78,15.8,49726.0,11.6408,11.6776,11.6261,11.6408,49726.0
2020-03-05 10:35:00,15.78,15.79,15.63,15.66,53867.0,11.6261,11.6334,11.5155,11.5376,53867.0
2020-03-05 10:40:00,15.67,15.77,15.67,15.72,140429.0,11.545,11.6187,11.545,11.5819,140429.0
2020-03-05 10:45:00,15.71,15.83,15.65,15.83,90738.0,11.5745,11.6629,11.5303,11.6629,90738.0
2020-03-05 10:50:00,15.82,15.88,15.75,15.85,69801.0,11.6555,11.6997,11.604,11.6776,69801.0
2020-03-05 10:55:00,15.84,15.84,15.75,15.77,51638.0,11.6703,11.6703,11.604,11.6187,51638.0
2020-03-05 11:00:00,15.77,15.83,15.7,15.72,81979.0,11.6187,11.6629,11.5671,11.5819,81979.0
2020-03-05 11:05:00,15.73,15.95,15.72,15.93,45459.0,11.5892,11.7513,11.5819,11.7366,45459.0
2020-03-05 11:10:00,15.93,16.03,15.9,15.94,97216.0,11.7366,11.8103,11.7145,11.7439,97216.0
2020-03-05 11:15:00,15.94,15.95,15.88,15.92,31576.0,11.7439,11.7513,11.6997,11.7292,31576.0
2020-03-05 11:20:00,15.93,15.94,15.86,15.9,40135.0,11.7366,11.7439,11.685,11.7145,40135.0
2020-03-05 11:25:00,15.9,15.98,15.87,15.96,98509.0,11.7145,11.7734,11.6924,11.7587,98509.0
2020-03-05 11:30:00,15.95,15.98,15.92,15.92,46871.0,11.7513,11.7734,11.7292,11.7292,46871.0
2020-03-05 11:35:00,15.91,15.92,15.82,15.85,41545.0,11.7218,11.7292,11.6555,11.6776,41545.0
2020-03-05 11:40:00,15.85,15.87,15.81,15.83,35890.0,11.6776,11.6924,11.6482,11.6629,35890.0
2020-03-05 11:45:00,15.82,15.93,15.8,15.88,44699.0,11.6555,11.7366,11.6408,11.6997,44699.0
2020-03-05 11:50:00,15.89,15.91,15.84,15.86,60816.0,11.7071,11.7218,11.6703,11.685,60816.0
2020-03-05 11:55:00,15.86,15.89,15.82,15.88,56550.0,11.685,11.7071,11.6555,11.6997,56550.0
2020-03-05 12:00:00,15.87,15.96,15.86,15.93,94841.0,11.6924,11.7587,11.685,11.7366,94841.0
2020-03-05 12:05:00,15.92,15.92,15.81,15.84,56659.0,11.7292,11.7292,11.6482,11.6703,56659.0
2020-03-05 12:10:00,15.83,15.88,15.82,15.84,37844.0,11.6629,11.6997,11.6555,11.6703,37844.0
2020-03-05 12:15:00,15.84,15.87,15.81,15.84,65793.0,11.6703,11.6924,11.6482,11.6703,65793.0
2020-03-05 12:20:00,15.84,15.86,15.74,15.78,170336.0,11.6703,11.685,11.5966,11.6261,170336.0
2020-03-05 12:25:00,15.77,15.8,15.74,15.79,49568.0,11.6187,11.6408,11.5966,11.6334,49568.0
2020-03-05 12:30:00,15.79,15.8,15.76,15.76,30724.0,11.6334,11.6408,11.6113,11.6113,30724.0
2020-03-05 12:35:00,15.76,15.79,15.7,15.74,67667.0,11.6113,11.6334,11.5671,11.5966,67667.0
2020-03-05 12:40:00,15.74,15.77,15.71,15.72,148430.0,11.5966,11.6187,11.5745,11.5819,148430.0
2020-03-05 12:45:00,15.72,15.78,15.63,15.77,98615.0,11.5819,11.6261,11.5155,11.6187,98615.0
2020-03-05 12:50:00,15.76,15.81,15.74,15.81,95392.0,11.6113,11.6482,11.5966,11.6482,95392.0
2020-03-05 12:55:00,15.8,15.81,15.66,15.66,83621.0,11.6408,11.6482,11.5376,11.5376,83621.0
2020-03-05 13:00:00,15.66,15.74,15.65,15.7,76762.0,11.5376,11.5966,11.5303,11.5671,76762.0
2020-03-05 13:05:00,15.71,15.73,15.67,15.69,75461.0,11.5745,11.5892,11.545,11.5598,75461.0
2020-03-05 13:10:00,15.7,15.73,15.66,15.72,64753.0,11.5671,11.5892,11.5376,11.5819,64753.0
2020-03-05 13:15:00,15.71,15.81,15.71,15.78,215589.0,11.5745,11.6482,11.5745,11.6261,215589.0
2020-03-05 13:20:00,15.77,15.84,15.76,15.84,161121.0,11.6187,11.6703,11.6113,11.6703,161121.0
2020-03-05 13:25:00,15.84,15.86,15.78,15.79,84284.0,11.6703,11.685,11.6261,11.6334,84284.0
2020-03-05 13:30:00,15.79,15.88,15.77,15.85,73873.0,11.6334,11.6997,11.6187,11.6776,73873.0
2020-03-05 13:35:00,15.85,15.87,15.75,15.75,57526.0,11.6776,11.6924,11.604,11.604,57526.0
2020-03-05 13:40:00,15.75,15.78,15.72,15.73,41542.0,11.604,11.6261,11.5819,11.5892,41542.0
2020-03-05 13:45:00,15.73,15.83,15.73,15.82,35383.0,11.5892,11.6629,11.5892,11.6555,35383.0
2020-03-05 13:50:00,15.82,15.9,15.78,15.89,61453.0,11.6555,11.7145,11.6261,11.7071,61453.0
2020-03-05 13:55:00,15.89,15.97,15.88,15.97,51809.0,11.7071,11.766,11.6997,11.766,51809.0
2020-03-05 14:00:00,15.96,15.99,15.93,15.98,71647.0,11.7587,11.7808,11.7366,11.7734,71647.0
2020-03-05 14:05:00,15.98,16.09,15.97,16.09,102557.0,11.7734,11.8545,11.766,11.8545,102557.0
2020-03-05 14:10:00,16.09,16.1,16.01,16.06,76868.0,11.8545,11.8618,11.7955,11.8324,76868.0
2020-03-05 14:15:00,16.07,16.07,15.95,15.97,69905.0,11.8397,11.8397,11.7513,11.766,69905.0
2020-03-05 14:20:00,15.97,16.0,15.89,15.89,77582.0,11.766,11.7881,11.7071,11.7071,77582.0
2020-03-05 14:25:00,15.9,15.9,15.81,15.84,68611.0,11.7145,11.7145,11.6482,11.6703,68611.0
2020-03-05 14:30:00,15.83,15.86,15.79,15.8,50656.0,11.6629,11.685,11.6334,11.6408,50656.0
2020-03-05 14:35:00,15.79,15.9,15.76,15.87,93331.0,11.6334,11.7145,11.6113,11.6924,93331.0
2020-03-05 14:40:00,15.87,15.92,15.85,15.85,113316.0,11.6924,11.7292,11.6776,11.6776,113316.0
2020-03-05 14:45:00,15.85,15.86,15.76,15.82,59559.0,11.6776,11.685,11.6113,11.6555,59559.0
2020-03-05 14:50:00,15.82,15.85,15.76,15.77,87574.0,11.6555,11.6776,11.6113,11.6187,87574.0
2020-03-05 14:55:00,15.76,15.81,15.74,15.79,54539.0,11.6113,11.6482,11.5966,11.6334,54539.0
2020-03-05 15:00:00,15.79,15.8,15.75,15.77,51525.0,11.6334,11.6408,11.604,11.6187,51525.0
2020-03-05 15:05:00,15.77,15.82,15.76,15.81,54211.0,11.6187,11.6555,11.6113,11.6482,54211.0
2020-03-05 15:10:00,15.81,15.82,15.68,15.72,107445.0,11.6482,11.6555,11.5524,11.5819,107445.0
2020-03-05 15:15:00,15.71,15.76,15.68,15.71,75683.0,11.5745,11.6113,11.5524,11.5745,75683.0
2020-03-05 15:20:00,15.71,15.77,15.7,15.75,79542.0,11.5745,11.6187,11.5671,11.604,79542.0
2020-03-05 15:25:00,15.75,15.85,15.73,15.81,93457.0,11.604,11.6776,11.5892,11.6482,93457.0
2020-03-05 15:30:00,15.8,15.9,15.79,15.87,135945.0,11.6408,11.7145,11.6334,11.6924,135945.0
2020-03-05 15:35:00,15.86,15.92,15.86,15.92,214692.0,11.685,11.7292,11.685,11.7292,214692.0
2020-03-05 15:40:00,15.92,15.93,15.8,15.85,186440.0,11.7292,11.7366,11.6408,11.6776,186440.0
2020-03-05 15:45:00,15.86,15.87,15.75,15.79,263611.0,11.685,11.6924,11.604,11.6334,263611.0
2020-03-05 15:50:00,15.8,15.92,15.79,15.9,275663.0,11.6408,11.7292,11.6334,11.7145,275663.0
2020-03-05 15:55:00,15.9,15.99,15.86,15.95,482310.0,11.7145,11.7808,11.685,11.7513,482310.0
2020-03-06 09:30:00,15.16,15.2,14.75,14.77,289672.0,11.1693,11.1987,10.8672,10.8819,289672.0
2020-03-06 09:35:00,14.77,15.15,14.71,15.14,272376.0,10.8819,11.1619,10.8377,11.1545,272376.0
2020-03-06 09:40:00,15.14,15.22,14.9,15.2,195142.0,11.1545,11.2135,10.9777,11.1987,195142.0
2020-03-06 09:45:00,15.19,15.21,14.85,14.86,210469.0,11.1914,11.2061,10.9409,10.9482,210469.0
2020-03-06 09:50:00,14.85,14.87,14.67,14.74,328930.0,10.9409,10.9556,10.8083,10.8598,328930.0
2020-03-06 09:55:00,14.74,14.9,14.7,14.79,198319.0,10.8598,10.9777,10.8304,10.8967,198319.0
2020-03-06 10:00:00,14.79,14.95,14.74,14.77,115002.0,10.8967,11.0146,10.8598,10.8819,115002.0
2020-03-06 10:05:00,14.77,14.84,14.46,14.48,261702.0,10.8819,10.9335,10.6535,10.6683,261702.0
2020-03-06 10:10:00,14.48,14.59,14.44,14.56,185401.0,10.6683,10.7493,10.6388,10.7272,185401.0
2020-03-06 10:15:00,14.56,14.6,14.48,14.53,124315.0,10.7272,10.7567,10.6683,10.7051,124315.0
2020-03-06 10:20:00,14.53,14.63,14.52,14.61,132626.0,10.7051,10.7788,10.6977,10.7641,132626.0
2020-03-06 10:25:00,14.61,14.79,14.59,14.75,158194.0,10.7641,10.8967,10.7493,10.8672,158194.0
2020-03-06 10:30:00,14.74,14.83,14.67,14.68,105842.0,10.8598,10.9261,10.8083,10.8156,105842.0
2020-03-06 10:35:00,14.67,14.74,14.57,14.74,123179.0,10.8083,10.8598,10.7346,10.8598,123179.0
2020-03-06 10:40:00,14.73,14.77,14.63,14.71,83418.0,10.8525,10.8819,10.7788,10.8377,83418.0
2020-03-06 10:45:00,14.71,14.77,14.65,14.77,91154.0,10.8377,10.8819,10.7935,10.8819,91154.0
2020-03-06 10:50:00,14.78,14.83,14.72,14.79,112715.0,10.8893,10.9261,10.8451,10.8967,112715.0
2020-03-06 10:55:00,14.79,14.82,14.52,14.52,91918.0,10.8967,10.9188,10.6977,10.6977,91918.0
2020-03-06 11:00:00,14.52,14.54,14.37,14.37,199608.0,10.6977,10.7125,10.5872,10.5872,199608.0
2020-03-06 11:05:00,14.38,14.4,14.14,14.16,360568.0,10.5946,10.6093,10.4178,10.4325,360568.0
2020-03-06 11:10:00,14.15,14.19,13.98,14.06,243298.0,10.4251,10.4546,10.2999,10.3588,243298.0
2020-03-06 11:15:00,14.06,14.13,14.0,14.07,131724.0,10.3588,10.4104,10.3146,10.3662,131724.0
2020-03-06 11:20:00,14.07,14.07,13.93,13.96,340134.0,10.3662,10.3662,10.2631,10.2852,340134.0
2020-03-06 11:25:00,13.97,14.05,13.89,13.96,368833.0,10.2925,10.3515,10.2336,10.2852,368833.0
2020-03-06 11:30:00,13.96,14.1,13.93,14.06,115542.0,10.2852,10.3883,10.2631,10.3588,115542.0
2020-03-06 11:35:00,14.05,14.16,14.05,14.15,254386.0,10.3515,10.4325,10.3515,10.4251,254386.0
2020-03-06 11:40:00,14.15,14.16,14.03,14.05,172130.0,10.4251,10.4325,10.3367,10.3515,172130.0
2020-03-06 11:45:00,14.06,14.06,13.98,13.99,107449.0,10.3588,10.3588,10.2999,10.3073,107449.0
2020-03-06 11:50:00,13.98,14.04,13.96,14.01,108557.0,10.2999,10.3441,10.2852,10.322,108557.0
2020-03-06 11:55:00,14.01,14.02,13.93,13.99,65646.0,10.322,10.3294,10.2631,10.3073,65646.0
2020-03-06 12:00:00,13.99,13.99,13.83,13.83,88515.0,10.3073,10.3073,10.1894,10.1894,88515.0
2020-03-06 12:05:00,13.83,13.88,13.8,13.86,118217.0,10.1894,10.2262,10.1673,10.2115,118217.0
2020-03-06 12:10:00,13.86,13.9,13.81,13.87,94559.0,10.2115,10.241,10.1746,10.2189,94559.0
2020-03-06 12:15:00,13.86,13.91,13.81,13.82,123510.0,10.2115,10.2483,10.1746,10.182,123510.0
2020-03-06 12:20:00,13.82,13.87,13.8,13.82,46790.0,10.182,10.2189,10.1673,10.182,46790.0
2020-03-06 12:25:00,13.81,13.83,13.77,13.81,76133.0,10.1746,10.1894,10.1452,10.1746,76133.0
2020-03-06 12:30:00,13.82,13.87,13.8,13.85,60172.0,10.182,10.2189,10.1673,10.2041,60172.0
2020-03-06 12:35:00,13.85,13.85,13.77,13.77,184361.0,10.2041,10.2041,10.1452,10.1452,184361.0
2020-03-06 12:40:00,13.77,13.85,13.73,13.81,201907.0,10.1452,10.2041,10.1157,10.1746,201907.0
2020-03-06 12:45:00,13.82,13.82,13.73,13.77,109154.0,10.182,10.182,10.1157,10.1452,109154.0
2020-03-06 12:50:00,13.77,13.8,13.75,13.78,70757.0,10.1452,10.1673,10.1304,10.1525,70757.0
2020-03-06 12:55:00,13.78,13.81,13.77,13.78,50944.0,10.1525,10.1746,10.1452,10.1525,50944.0
2020-03-06 13:00:00,13.78,13.81,13.75,13.76,67362.0,10.1525,10.1746,10.1304,10.1378,67362.0
2020-03-06 13:05:00,13.76,13.8,13.76,13.8,37421.0,10.1378,10.1673,10.1378,10.1673,37421.0
2020-03-06 13:10:00,13.79,13.81,13.72,13.75,160670.0,10.1599,10.1746,10.1083,10.1304,160670.0
2020-03-06 13:15:00,13.75,13.81,13.74,13.76,44789.0,10.1304,10.1746,10.1231,10.1378,44789.0
2020-03-06 13:20:00,13.76,13.85,13.75,13.82,149825.0,10.1378,10.2041,10.1304,10.182,149825.0
2020-03-06 13:25:00,13.82,13.83,13.72,13.75,133473.0,10.182,10.1894,10.1083,10.1304,133473.0
2020-03-06 13:30:00,13.76,13.77,13.7,13.71,57523.0,10.1378,10.1452,10.0936,10.101,57523.0
2020-03-06 13:35:00,13.71,13.71,13.64,13.7,216119.0,10.101,10.101,10.0494,10.0936,216119.0
2020-03-06 13:40:00,13.69,13.72,13.65,13.66,101137.0,10.0862,10.1083,10.0568,10.0641,101137.0
2020-03-06 13:45:00,13.66,13.67,13.61,13.62,115104.0,10.0641,10.0715,10.0273,10.0347,115104.0
2020-03-06 13:50:00,13.62,13.65,13.55,13.56,159379.0,10.0347,10.0568,9.9831,9.9905,159379.0
2020-03-06 13:55:00,13.56,13.58,13.53,13.54,63441.0,9.9905,10.0052,9.9684,9.9757,63441.0
2020-03-06 14:00:00,13.54,13.57,13.52,13.56,136637.0,9.9757,9.9978,9.961,9.9905,136637.0
2020-03-06 14:05:00,13.56,13.57,13.45,13.46,65234.0,9.9905,9.9978,9.9094,9.9168,65234.0
2020-03-06 14:10:00,13.46,13.47,13.41,13.41,86166.0,9.9168,9.9241,9.8799,9.8799,86166.0
2020-03-06 14:15:00,13.41,13.43,13.39,13.39,110762.0,9.8799,9.8947,9.8652,9.8652,110762.0
2020-03-06 14:20:00,13.39,13.39,13.3,13.3,98582.0,9.8652,9.8652,9.7989,9.7989,98582.0
2020-03-06 14:25:00,13.31,13.4,13.3,13.33,89672.0,9.8063,9.8726,9.7989,9.821,89672.0
2020-03-06 14:30:00,13.32,13.35,13.31,13.31,54389.0,9.8136,9.8357,9.8063,9.8063,54389.0
2020-03-06 14:35:00,13.31,13.32,13.27,13.27,61336.0,9.8063,9.8136,9.7768,9.7768,61336.0
2020-03-06 14:40:00,13.27,13.27,13.2,13.25,119443.0,9.7768,9.7768,9.7252,9.7621,119443.0
2020-03-06 14:45:00,13.26,13.27,13.22,13.24,103081.0,9.7694,9.7768,9.74,9.7547,103081.0
2020-03-06 14:50:00,13.24,13.25,13.22,13.23,43082.0,9.7547,9.7621,9.74,9.7473,43082.0
2020-03-06 14:55:00,13.23,13.31,13.22,13.26,91611.0,9.7473,9.8063,9.74,9.7694,91611.0
2020-03-06 15:00:00,13.25,13.28,13.22,13.23,48873.0,9.7621,9.7842,9.74,9.7473,48873.0
2020-03-06 15:05:00,13.23,13.23,13.15,13.15,52911.0,9.7473,9.7473,9.6884,9.6884,52911.0
2020-03-06 15:10:00,13.15,13.24,13.14,13.15,102038.0,9.6884,9.7547,9.681,9.6884,102038.0
2020-03-06 15:15:00,13.15,13.24,13.14,13.2,124956.0,9.6884,9.7547,9.681,9.7252,124956.0
2020-03-06 15:20:00,13.2,13.2,13.08,13.14,168252.0,9.7252,9.7252,9.6368,9.681,168252.0
2020-03-06 15:25:00,13.14,13.14,13.02,13.03,124716.0,9.681,9.681,9.5926,9.6,124716.0
2020-03-06 15:30:00,13.03,13.11,13.01,13.11,171046.0,9.6,9.6589,9.5852,9.6589,171046.0
2020-03-06 15:35:00,13.11,13.15,13.02,13.02,173830.0,9.6589,9.6884,9.5926,9.5926,173830.0
2020-03-06 15:40:00,13.03,13.13,13.01,13.12,198856.0,9.6,9.6736,9.5852,9.6663,198856.0
2020-03-06 15:45:00,13.13,13.24,13.12,13.23,370717.0,9.6736,9.7547,9.6663,9.7473,370717.0
2020-03-06 15:50:00,13.24,13.44,13.23,13.39,487232.0,9.7547,9.902,9.7473,9.8652,487232.0
2020-03-06 15:55:00,13.38,13.4,13.35,13.36,764517.0,9.8578,9.8726,9.8357,9.8431,764517.0
2020-03-09 09:30:00,9.15,9.3,9.12,9.12,304381.0,6.7413,6.8519,6.7192,6.7192,304381.0
2020-03-09 09:35:00,9.12,9.12,9.12,9.12,0.0,6.7192,6.7192,6.7192,6.7192,0.0
2020-03-09 09:40:00,9.12,9.12,9.12,9.12,0.0,6.7192,6.7192,6.7192,6.7192,0.0
2020-03-09 09:45:00,9.12,9.12,9.12,9.12,0.0,6.7192,6.7192,6.7192,6.7192,0.0
2020-03-09 09:50:00,9.12,9.12,9.12,9.12,0.0,6.7192,6.7192,6.7192,6.7192,0.0
2020-03-09 09:55:00,9.25,9.3,9.1,9.13,790659.0,6.815,6.8519,6.7045,6.7266,790659.0
2020-03-09 10:00:00,9.14,9.19,9.13,9.16,396715.0,6.734,6.7708,6.7266,6.7487,396715.0
2020-03-09 10:05:00,9.16,9.3,9.12,9.28,337933.0,6.7487,6.8519,6.7192,6.8371,337933.0
2020-03-09 10:10:00,9.27,9.35,9.15,9.27,397461.0,6.8298,6.8887,6.7413,6.8298,397461.0
2020-03-09 10:15:00,9.28,9.77,9.27,9.64,379403.0,6.8371,7.1981,6.8298,7.1024,379403.0
2020-03-09 10:20:00,9.64,9.65,9.41,9.42,445363.0,7.1024,7.1097,6.9329,6.9403,445363.0
2020-03-09 10:25:00,9.42,9.5,9.3,9.44,397836.0,6.9403,6.9992,6.8519,6.955,397836.0
2020-03-09 10:30:00,9.44,9.64,9.44,9.57,350192.0,6.955,7.1024,6.955,7.0508,350192.0
2020-03-09 10:35:00,9.56,9.61,9.47,9.48,283593.0,7.0434,7.0803,6.9771,6.9845,283593.0
2020-03-09 10:40:00,9.48,9.55,9.33,9.4,378361.0,6.9845,7.0361,6.874,6.9255,378361.0
2020-03-09 10:45:00,9.39,9.41,9.3,9.4,168430.0,6.9182,6.9329,6.8519,6.9255,168430.0
2020-03-09 10:50:00,9.39,9.39,9.2,9.2,315486.0,6.9182,6.9182,6.7782,6.7782,315486.0
2020-03-09 10:55:00,9.2,9.25,9.17,9.23,135255.0,6.7782,6.815,6.7561,6.8003,135255.0
2020-03-09 11:00:00,9.23,9.24,9.1,9.17,299601.0,6.8003,6.8077,6.7045,6.7561,299601.0
2020-03-09 11:05:00,9.16,9.22,9.11,9.12,121502.0,6.7487,6.7929,6.7119,6.7192,121502.0
2020-03-09 11:10:00,9.12,9.15,9.07,9.14,190971.0,6.7192,6.7413,6.6824,6.734,190971.0
2020-03-09 11:15:00,9.13,9.17,9.1,9.11,148025.0,6.7266,6.7561,6.7045,6.7119,148025.0
2020-03-09 11:20:00,9.1,9.11,8.98,9.03,413176.0,6.7045,6.7119,6.6161,6.6529,413176.0
2020-03-09 11:25:00,9.03,9.11,9.02,9.03,143193.0,6.6529,6.7119,6.6456,6.6529,143193.0
2020-03-09 11:30:00,9.02,9.05,8.98,9.04,187004.0,6.6456,6.6677,6.6161,6.6603,187004.0
2020-03-09 11:35:00,9.04,9.05,8.99,9.0,128979.0,6.6603,6.6677,6.6235,6.6308,128979.0
2020-03-09 11:40:00,9.0,9.03,8.9,8.94,227872.0,6.6308,6.6529,6.5572,6.5866,227872.0
2020-03-09 11:45:00,8.93,8.94,8.88,8.91,122369.0,6.5793,6.5866,6.5424,6.5645,122369.0
2020-03-09 11:50:00,8.92,8.98,8.89,8.89,153250.0,6.5719,6.6161,6.5498,6.5498,153250.0
2020-03-09 11:55:00,8.9,8.9,8.88,8.89,146630.0,6.5572,6.5572,6.5424,6.5498,146630.0
2020-03-09 12:00:00,8.89,8.9,8.87,8.88,220249.0,6.5498,6.5572,6.5351,6.5424,220249.0
2020-03-09 12:05:00,8.88,8.9,8.87,8.9,378045.0,6.5424,6.5572,6.5351,6.5572,378045.0
2020-03-09 12:10:00,8.9,8.91,8.78,8.78,225973.0,6.5572,6.5645,6.4687,6.4687,225973.0
2020-03-09 12:15:00,8.78,8.89,8.78,8.84,159405.0,6.4687,6.5498,6.4687,6.513,159405.0
2020-03-09 12:20:00,8.84,8.84,8.75,8.81,141565.0,6.513,6.513,6.4466,6.4908,141565.0
2020-03-09 12:25:00,8.8,8.83,8.66,8.75,250300.0,6.4835,6.5056,6.3803,6.4466,250300.0
2020-03-09 12:30:00,8.75,8.77,8.7,8.75,132539.0,6.4466,6.4614,6.4098,6.4466,132539.0
2020-03-09 12:35:00,8.76,8.81,8.71,8.78,138796.0,6.454,6.4908,6.4172,6.4687,138796.0
2020-03-09 12:40:00,8.78,8.79,8.69,8.71,149306.0,6.4687,6.4761,6.4024,6.4172,149306.0
2020-03-09 12:45:00,8.71,8.75,8.69,8.71,81967.0,6.4172,6.4466,6.4024,6.4172,81967.0
2020-03-09 12:50:00,8.71,8.77,8.71,8.75,95600.0,6.4172,6.4614,6.4172,6.4466,95600.0
2020-03-09 12:55:00,8.75,8.76,8.69,8.7,137562.0,6.4466,6.454,6.4024,6.4098,137562.0
2020-03-09 13:00:00,8.7,8.7,8.55,8.55,169249.0,6.4098,6.4098,6.2993,6.2993,169249.0
2020-03-09 13:05:00,8.55,8.55,8.48,8.49,154823.0,6.2993,6.2993,6.2477,6.2551,154823.0
2020-03-09 13:10:00,8.49,8.53,8.47,8.53,133747.0,6.2551,6.2846,6.2404,6.2846,133747.0
2020-03-09 13:15:00,8.53,8.56,8.5,8.5,117674.0,6.2846,6.3067,6.2625,6.2625,117674.0
2020-03-09 13:20:00,8.51,8.52,8.43,8.44,100844.0,6.2698,6.2772,6.2109,6.2182,100844.0
2020-03-09 13:25:00,8.44,8.44,8.3,8.35,153952.0,6.2182,6.2182,6.1151,6.1519,153952.0
2020-03-09 13:30:00,8.34,8.36,8.3,8.35,141181.0,6.1446,6.1593,6.1151,6.1519,141181.0
2020-03-09 13:35:00,8.35,8.39,8.29,8.29,130753.0,6.1519,6.1814,6.1077,6.1077,130753.0
2020-03-09 13:40:00,8.29,8.32,8.25,8.29,132760.0,6.1077,6.1298,6.0783,6.1077,132760.0
2020-03-09 13:45:00,8.29,8.36,8.27,8.36,185723.0,6.1077,6.1593,6.093,6.1593,185723.0
2020-03-09 13:50:00,8.36,8.37,8.24,8.27,197885.0,6.1593,6.1667,6.0709,6.093,197885.0
2020-03-09 13:55:00,8.26,8.27,8.17,8.19,270014.0,6.0856,6.093,6.0193,6.0341,270014.0
2020-03-09 14:00:00,8.2,8.2,8.06,8.07,225945.0,6.0414,6.0414,5.9383,5.9456,225945.0
2020-03-09 14:05:00,8.07,8.1,8.03,8.06,275453.0,5.9456,5.9677,5.9162,5.9383,275453.0
2020-03-09 14:10:00,8.05,8.08,8.04,8.05,224298.0,5.9309,5.953,5.9235,5.9309,224298.0
2020-03-09 14:15:00,8.05,8.23,8.05,8.13,280460.0,5.9309,6.0635,5.9309,5.9899,280460.0
2020-03-09 14:20:00,8.13,8.19,8.12,8.17,231388.0,5.9899,6.0341,5.9825,6.0193,231388.0
2020-03-09 14:25:00,8.17,8.18,8.09,8.1,143065.0,6.0193,6.0267,5.9604,5.9677,143065.0
2020-03-09 14:30:00,8.1,8.22,8.06,8.21,372494.0,5.9677,6.0562,5.9383,6.0488,372494.0
2020-03-09 14:35:00,8.22,8.36,8.21,8.3,369402.0,6.0562,6.1593,6.0488,6.1151,369402.0
2020-03-09 14:40:00,8.29,8.43,8.28,8.38,503379.0,6.1077,6.2109,6.1004,6.174,503379.0
2020-03-09 14:45:00,8.38,8.58,8.36,8.55,286195.0,6.174,6.3214,6.1593,6.2993,286195.0
2020-03-09 14:50:00,8.55,8.83,8.53,8.81,380187.0,6.2993,6.5056,6.2846,6.4908,380187.0
2020-03-09 14:55:00,8.82,8.91,8.78,8.84,299765.0,6.4982,6.5645,6.4687,6.513,299765.0
2020-03-09 15:00:00,8.84,8.84,8.68,8.72,252763.0,6.513,6.513,6.3951,6.4245,252763.0
2020-03-09 15:05:00,8.72,8.73,8.55,8.56,250568.0,6.4245,6.4319,6.2993,6.3067,250568.0
2020-03-09 15:10:00,8.56,8.57,8.42,8.49,285321.0,6.3067,6.314,6.2035,6.2551,285321.0
2020-03-09 15:15:00,8.49,8.6,8.49,8.55,440827.0,6.2551,6.3361,6.2551,6.2993,440827.0
2020-03-09 15:20:00,8.55,8.6,8.55,8.59,208011.0,6.2993,6.3361,6.2993,6.3288,208011.0
2020-03-09 15:25:00,8.59,8.59,8.55,8.57,284876.0,6.3288,6.3288,6.2993,6.314,284876.0
2020-03-09 15:30:00,8.57,8.63,8.53,8.59,462927.0,6.314,6.3582,6.2846,6.3288,462927.0
2020-03-09 15:35:00,8.6,8.66,8.59,8.63,533454.0,6.3361,6.3803,6.3288,6.3582,533454.0
2020-03-09 15:40:00,8.63,8.65,8.58,8.62,411977.0,6.3582,6.373,6.3214,6.3509,411977.0
2020-03-09 15:45:00,8.62,8.62,8.49,8.49,375591.0,6.3509,6.3509,6.2551,6.2551,375591.0
2020-03-09 15:50:00,8.49,8.5,8.36,8.37,983760.0,6.2551,6.2625,6.1593,6.1667,983760.0
2020-03-09 15:55:00,8.37,8.37,8.36,8.36,1089169.0,6.1667,6.1667,6.1593,6.1593,1089169.0
2020-03-10 09:30:00,9.38,9.4,8.93,8.94,687439.0,6.9108,6.9255,6.5793,6.5866,687439.0
2020-03-10 09:35:00,8.94,8.96,8.52,8.52,339479.0,6.5866,6.6014,6.2772,6.2772,339479.0
2020-03-10 09:40:00,8.53,8.53,8.17,8.17,237651.0,6.2846,6.2846,6.0193,6.0193,237651.0
2020-03-10 09:45:00,8.17,8.18,7.82,7.9,308993.0,6.0193,6.0267,5.7615,5.8204,308993.0
2020-03-10 09:50:00,7.9,8.27,7.89,8.21,261847.0,5.8204,6.093,5.813,6.0488,261847.0
2020-03-10 09:55:00,8.21,8.42,8.13,8.4,301474.0,6.0488,6.2035,5.9899,6.1888,301474.0
2020-03-10 10:00:00,8.4,8.52,8.4,8.5,385496.0,6.1888,6.2772,6.1888,6.2625,385496.0
2020-03-10 10:05:00,8.5,8.74,8.49,8.72,252960.0,6.2625,6.4393,6.2551,6.4245,252960.0
2020-03-10 10:10:00,8.72,8.88,8.72,8.82,274005.0,6.4245,6.5424,6.4245,6.4982,274005.0
2020-03-10 10:15:00,8.81,8.91,8.81,8.84,236433.0,6.4908,6.5645,6.4908,6.513,236433.0
2020-03-10 10:20:00,8.84,8.92,8.83,8.88,216266.0,6.513,6.5719,6.5056,6.5424,216266.0
2020-03-10 10:25:00,8.88,8.91,8.84,8.9,187664.0,6.5424,6.5645,6.513,6.5572,187664.0
2020-03-10 10:30:00,8.91,8.91,8.72,8.75,398672.0,6.5645,6.5645,6.4245,6.4466,398672.0
2020-03-10 10:35:00,8.75,8.8,8.71,8.71,159723.0,6.4466,6.4835,6.4172,6.4172,159723.0
2020-03-10 10:40:00,8.71,8.75,8.66,8.66,243337.0,6.4172,6.4466,6.3803,6.3803,243337.0
2020-03-10 10:45:00,8.65,8.66,8.57,8.6,122021.0,6.373,6.3803,6.314,6.3361,122021.0
2020-03-10 10:50:00,8.59,8.59,8.41,8.42,140804.0,6.3288,6.3288,6.1961,6.2035,140804.0
2020-03-10 10:55:00,8.41,8.46,8.31,8.32,197803.0,6.1961,6.233,6.1225,6.1298,197803.0
2020-03-10 11:00:00,8.31,8.39,8.25,8.34,192405.0,6.1225,6.1814,6.0783,6.1446,192405.0
2020-03-10 11:05:00,8.34,8.4,8.3,8.35,224227.0,6.1446,6.1888,6.1151,6.1519,224227.0
2020-03-10 11:10:00,8.35,8.37,8.25,8.26,119304.0,6.1519,6.1667,6.0783,6.0856,119304.0
2020-03-10 11:15:00,8.25,8.26,8.2,8.21,173470.0,6.0783,6.0856,6.0414,6.0488,173470.0
2020-03-10 11:20:00,8.21,8.22,8.1,8.1,226646.0,6.0488,6.0562,5.9677,5.9677,226646.0
2020-03-10 11:25:00,8.1,8.19,8.06,8.14,213000.0,5.9677,6.0341,5.9383,5.9972,213000.0
2020-03-10 11:30:00,8.14,8.14,8.01,8.04,132213.0,5.9972,5.9972,5.9014,5.9235,132213.0
2020-03-10 11:35:00,8.04,8.19,8.0,8.17,263909.0,5.9235,6.0341,5.8941,6.0193,263909.0
2020-03-10 11:40:00,8.18,8.23,8.14,8.23,204843.0,6.0267,6.0635,5.9972,6.0635,204843.0
2020-03-10 11:45:00,8.23,8.31,8.18,8.18,153286.0,6.0635,6.1225,6.0267,6.0267,153286.0
2020-03-10 11:50:00,8.18,8.21,7.98,7.98,195673.0,6.0267,6.0488,5.8793,5.8793,195673.0
2020-03-10 11:55:00,7.98,8.11,7.98,8.08,195311.0,5.8793,5.9751,5.8793,5.953,195311.0
2020-03-10 12:00:00,8.09,8.35,8.07,8.35,205957.0,5.9604,6.1519,5.9456,6.1519,205957.0
2020-03-10 12:05:00,8.35,8.38,8.31,8.36,147685.0,6.1519,6.174,6.1225,6.1593,147685.0
2020-03-10 12:10:00,8.37,8.5,8.36,8.49,95975.0,6.1667,6.2625,6.1593,6.2551,95975.0
2020-03-10 12:15:00,8.5,8.58,8.41,8.46,178788.0,6.2625,6.3214,6.1961,6.233,178788.0
2020-03-10 12:20:00,8.46,8.56,8.46,8.46,129026.0,6.233,6.3067,6.233,6.233,129026.0
2020-03-10 12:25:00,8.46,8.46,8.36,8.38,126299.0,6.233,6.233,6.1593,6.174,126299.0
2020-03-10 12:30:00,8.38,8.38,8.32,8.32,93936.0,6.174,6.174,6.1298,6.1298,93936.0
2020-03-10 12:35:00,8.33,8.38,8.3,8.35,123621.0,6.1372,6.174,6.1151,6.1519,123621.0
2020-03-10 12:40:00,8.35,8.38,8.23,8.38,153828.0,6.1519,6.174,6.0635,6.174,153828.0
2020-03-10 12:45:00,8.39,8.39,8.31,8.33,86923.0,6.1814,6.1814,6.1225,6.1372,86923.0
2020-03-10 12:50:00,8.32,8.4,8.31,8.39,57340.0,6.1298,6.1888,6.1225,6.1814,57340.0
2020-03-10 12:55:00,8.39,8.51,8.37,8.5,85701.0,6.1814,6.2698,6.1667,6.2625,85701.0
2020-03-10 13:00:00,8.51,8.52,8.45,8.5,70932.0,6.2698,6.2772,6.2256,6.2625,70932.0
2020-03-10 13:05:00,8.5,8.56,8.47,8.55,124765.0,6.2625,6.3067,6.2404,6.2993,124765.0
2020-03-10 13:10:00,8.56,8.58,8.47,8.56,183161.0,6.3067,6.3214,6.2404,6.3067,183161.0
2020-03-10 13:15:00,8.55,8.57,8.46,8.53,116049.0,6.2993,6.314,6.233,6.2846,116049.0
2020-03-10 13:20:00,8.53,8.64,8.52,8.53,172768.0,6.2846,6.3656,6.2772,6.2846,172768.0
2020-03-10 13:25:00,8.53,8.53,8.35,8.44,182712.0,6.2846,6.2846,6.1519,6.2182,182712.0
2020-03-10 13:30:00,8.45,8.57,8.43,8.55,142807.0,6.2256,6.314,6.2109,6.2993,142807.0
2020-03-10 13:35:00,8.56,8.66,8.52,8.55,173980.0,6.3067,6.3803,6.2772,6.2993,173980.0
2020-03-10 13:40:00,8.55,8.56,8.45,8.45,216095.0,6.2993,6.3067,6.2256,6.2256,216095.0
2020-03-10 13:45:00,8.46,8.46,8.39,8.42,111522.0,6.233,6.233,6.1814,6.2035,111522.0
2020-03-10 13:50:00,8.42,8.47,8.4,8.47,81971.0,6.2035,6.2404,6.1888,6.2404,81971.0
2020-03-10 13:55:00,8.46,8.47,8.4,8.4,91080.0,6.233,6.2404,6.1888,6.1888,91080.0
2020-03-10 14:00:00,8.4,8.47,8.31,8.46,131476.0,6.1888,6.2404,6.1225,6.233,131476.0
2020-03-10 14:05:00,8.46,8.54,8.44,8.54,117712.0,6.233,6.2919,6.2182,6.2919,117712.0
2020-03-10 14:10:00,8.54,8.59,8.52,8.56,177187.0,6.2919,6.3288,6.2772,6.3067,177187.0
2020-03-10 14:15:00,8.56,8.58,8.51,8.54,176584.0,6.3067,6.3214,6.2698,6.2919,176584.0
2020-03-10 14:20:00,8.55,8.58,8.51,8.52,162354.0,6.2993,6.3214,6.2698,6.2772,162354.0
2020-03-10 14:25:00,8.52,8.65,8.5,8.6,257386.0,6.2772,6.373,6.2625,6.3361,257386.0
2020-03-10 14:30:00,8.61,8.74,8.55,8.74,161250.0,6.3435,6.4393,6.2993,6.4393,161250.0
2020-03-10 14:35:00,8.73,8.81,8.72,8.8,164841.0,6.4319,6.4908,6.4245,6.4835,164841.0
2020-03-10 14:40:00,8.79,8.88,8.74,8.86,194417.0,6.4761,6.5424,6.4393,6.5277,194417.0
2020-03-10 14:45:00,8.86,8.88,8.8,8.8,247637.0,6.5277,6.5424,6.4835,6.4835,247637.0
2020-03-10 14:50:00,8.8,8.81,8.56,8.73,273787.0,6.4835,6.4908,6.3067,6.4319,273787.0
2020-03-10 14:55:00,8.74,8.8,8.67,8.8,176393.0,6.4393,6.4835,6.3877,6.4835,176393.0
2020-03-10 15:00:00,8.8,8.88,8.79,8.87,150879.0,6.4835,6.5424,6.4761,6.5351,150879.0
2020-03-10 15:05:00,8.88,8.97,8.87,8.96,130782.0,6.5424,6.6087,6.5351,6.6014,130782.0
2020-03-10 15:10:00,8.96,9.06,8.96,9.01,122173.0,6.6014,6.675,6.6014,6.6382,122173.0
2020-03-10 15:15:00,9.01,9.09,8.97,9.07,147575.0,6.6382,6.6971,6.6087,6.6824,147575.0
2020-03-10 15:20:00,9.07,9.09,9.01,9.05,218655.0,6.6824,6.6971,6.6382,6.6677,218655.0
2020-03-10 15:25:00,9.04,9.07,8.96,8.97,160297.0,6.6603,6.6824,6.6014,6.6087,160297.0
2020-03-10 15:30:00,8.98,8.99,8.76,8.77,278133.0,6.6161,6.6235,6.454,6.4614,278133.0
2020-03-10 15:35:00,8.77,8.87,8.76,8.87,160110.0,6.4614,6.5351,6.454,6.5351,160110.0
2020-03-10 15:40:00,8.87,8.91,8.82,8.84,226275.0,6.5351,6.5645,6.4982,6.513,226275.0
2020-03-10 15:45:00,8.84,8.93,8.83,8.93,243433.0,6.513,6.5793,6.5056,6.5793,243433.0
2020-03-10 15:50:00,8.93,8.99,8.92,8.99,437343.0,6.5793,6.6235,6.5719,6.6235,437343.0
2020-03-10 15:55:00,8.99,9.01,8.98,9.0,724285.0,6.6235,6.6382,6.6161,6.6308,724285.0
2020-03-11 09:30:00,8.42,8.5,8.1,8.47,427454.0,6.2035,6.2625,5.9677,6.2404,427454.0
2020-03-11 09:35:00,8.45,8.63,8.22,8.41,216081.0,6.2256,6.3582,6.0562,6.1961,216081.0
2020-03-11 09:40:00,8.4,8.5,8.26,8.42,203960.0,6.1888,6.2625,6.0856,6.2035,203960.0
2020-03-11 09:45:00,8.44,8.44,8.25,8.27,154509.0,6.2182,6.2182,6.0783,6.093,154509.0
2020-03-11 09:50:00,8.26,8.45,8.24,8.28,159238.0,6.0856,6.2256,6.0709,6.1004,159238.0
2020-03-11 09:55:00,8.27,8.33,8.09,8.16,119171.0,6.093,6.1372,5.9604,6.012,119171.0
2020-03-11 10:00:00,8.15,8.23,8.11,8.2,183562.0,6.0046,6.0635,5.9751,6.0414,183562.0
2020-03-11 10:05:00,8.2,8.23,8.12,8.21,160814.0,6.0414,6.0635,5.9825,6.0488,160814.0
2020-03-11 10:10:00,8.21,8.36,8.21,8.33,195482.0,6.0488,6.1593,6.0488,6.1372,195482.0
2020-03-11 10:15:00,8.33,8.4,8.32,8.36,186766.0,6.1372,6.1888,6.1298,6.1593,186766.0
2020-03-11 10:20:00,8.36,8.37,8.28,8.28,216339.0,6.1593,6.1667,6.1004,6.1004,216339.0
2020-03-11 10:25:00,8.29,8.37,8.28,8.34,140910.0,6.1077,6.1667,6.1004,6.1446,140910.0
2020-03-11 10:30:00,8.33,8.36,8.23,8.25,104048.0,6.1372,6.1593,6.0635,6.0783,104048.0
2020-03-11 10:35:00,8.26,8.26,8.2,8.22,122806.0,6.0856,6.0856,6.0414,6.0562,122806.0
2020-03-11 10:40:00,8.22,8.4,8.21,8.37,130965.0,6.0562,6.1888,6.0488,6.1667,130965.0
2020-03-11 10:45:00,8.37,8.47,8.37,8.39,183696.0,6.1667,6.2404,6.1667,6.1814,183696.0
2020-03-11 10:50:00,8.39,8.55,8.37,8.39,133464.0,6.1814,6.2993,6.1667,6.1814,133464.0
2020-03-11 10:55:00,8.39,8.49,8.38,8.47,101697.0,6.1814,6.2551,6.174,6.2404,101697.0
2020-03-11 11:00:00,8.47,8.47,8.38,8.38,100941.0,6.2404,6.2404,6.174,6.174,100941.0
2020-03-11 11:05:00,8.39,8.48,8.38,8.4,97807.0,6.1814,6.2477,6.174,6.1888,97807.0
2020-03-11 11:10:00,8.41,8.43,8.38,8.38,121546.0,6.1961,6.2109,6.174,6.174,121546.0
2020-03-11 11:15:00,8.39,8.42,8.38,8.4,117245.0,6.1814,6.2035,6.174,6.1888,117245.0
2020-03-11 11:20:00,8.39,8.41,8.35,8.35,121652.0,6.1814,6.1961,6.1519,6.1519,121652.0
2020-03-11 11:25:00,8.36,8.42,8.34,8.4,127531.0,6.1593,6.2035,6.1446,6.1888,127531.0
2020-03-11 11:30:00,8.41,8.51,8.4,8.49,134765.0,6.1961,6.2698,6.1888,6.2551,134765.0
2020-03-11 11:35:00,8.49,8.53,8.47,8.5,89832.0,6.2551,6.2846,6.2404,6.2625,89832.0
2020-03-11 11:40:00,8.5,8.51,8.44,8.48,234314.0,6.2625,6.2698,6.2182,6.2477,234314.0
2020-03-11 11:45:00,8.49,8.59,8.43,8.59,220383.0,6.2551,6.3288,6.2109,6.3288,220383.0
2020-03-11 11:50:00,8.59,8.62,8.55,8.55,101091.0,6.3288,6.3509,6.2993,6.2993,101091.0
2020-03-11 11:55:00,8.55,8.58,8.51,8.58,102971.0,6.2993,6.3214,6.2698,6.3214,102971.0
2020-03-11 12:00:00,8.58,8.71,8.56,8.71,166824.0,6.3214,6.4172,6.3067,6.4172,166824.0
2020-03-11 12:05:00,8.71,8.76,8.61,8.7,159608.0,6.4172,6.454,6.3435,6.4098,159608.0
2020-03-11 12:10:00,8.7,8.78,8.69,8.75,85490.0,6.4098,6.4687,6.4024,6.4466,85490.0
2020-03-11 12:15:00,8.75,8.94,8.72,8.91,138792.0,6.4466,6.5866,6.4245,6.5645,138792.0
2020-03-11 12:20:00,8.91,8.91,8.75,8.77,112425.0,6.5645,6.5645,6.4466,6.4614,112425.0
2020-03-11 12:25:00,8.77,8.86,8.74,8.84,126518.0,6.4614,6.5277,6.4393,6.513,126518.0
2020-03-11 12:30:00,8.83,8.84,8.76,8.77,153672.0,6.5056,6.513,6.454,6.4614,153672.0
2020-03-11 12:35:00,8.77,8.81,8.75,8.77,75946.0,6.4614,6.4908,6.4466,6.4614,75946.0
2020-03-11 12:40:00,8.77,8.79,8.72,8.75,106899.0,6.4614,6.4761,6.4245,6.4466,106899.0
2020-03-11 12:45:00,8.75,8.77,8.67,8.71,222657.0,6.4466,6.4614,6.3877,6.4172,222657.0
2020-03-11 12:50:00,8.72,8.84,8.71,8.83,246128.0,6.4245,6.513,6.4172,6.5056,246128.0
2020-03-11 12:55:00,8.84,8.84,8.83,8.84,57074.0,6.513,6.513,6.5056,6.513,57074.0
2020-03-11 13:00:00,8.83,8.84,8.73,8.73,121577.0,6.5056,6.513,6.4319,6.4319,121577.0
2020-03-11 13:05:00,8.74,8.74,8.72,8.72,93939.0,6.4393,6.4393,6.4245,6.4245,93939.0
2020-03-11 13:10:00,8.73,8.82,8.72,8.72,128230.0,6.4319,6.4982,6.4245,6.4245,128230.0
2020-03-11 13:15:00,8.71,8.72,8.59,8.61,147547.0,6.4172,6.4245,6.3288,6.3435,147547.0
2020-03-11 13:20:00,8.61,8.64,8.58,8.58,105766.0,6.3435,6.3656,6.3214,6.3214,105766.0
2020-03-11 13:25:00,8.58,8.68,8.58,8.66,110826.0,6.3214,6.3951,6.3214,6.3803,110826.0
2020-03-11 13:30:00,8.65,8.66,8.62,8.63,128481.0,6.373,6.3803,6.3509,6.3582,128481.0
2020-03-11 13:35:00,8.63,8.63,8.62,8.63,78613.0,6.3582,6.3582,6.3509,6.3582,78613.0
2020-03-11 13:40:00,8.63,8.73,8.62,8.71,198229.0,6.3582,6.4319,6.3509,6.4172,198229.0
2020-03-11 13:45:00,8.71,8.72,8.64,8.65,85293.0,6.4172,6.4245,6.3656,6.373,85293.0
2020-03-11 13:50:00,8.65,8.73,8.65,8.73,105307.0,6.373,6.4319,6.373,6.4319,105307.0
2020-03-11 13:55:00,8.73,8.83,8.72,8.82,123096.0,6.4319,6.5056,6.4245,6.4982,123096.0
2020-03-11 14:00:00,8.83,8.84,8.72,8.74,85067.0,6.5056,6.513,6.4245,6.4393,85067.0
2020-03-11 14:05:00,8.75,8.76,8.66,8.67,112052.0,6.4466,6.454,6.3803,6.3877,112052.0
2020-03-11 14:10:00,8.67,8.7,8.62,8.63,142878.0,6.3877,6.4098,6.3509,6.3582,142878.0
2020-03-11 14:15:00,8.63,8.63,8.47,8.48,129471.0,6.3582,6.3582,6.2404,6.2477,129471.0
2020-03-11 14:20:00,8.47,8.48,8.33,8.34,138321.0,6.2404,6.2477,6.1372,6.1446,138321.0
2020-03-11 14:25:00,8.34,8.42,8.3,8.32,177358.0,6.1446,6.2035,6.1151,6.1298,177358.0
2020-03-11 14:30:00,8.32,8.49,8.32,8.41,129091.0,6.1298,6.2551,6.1298,6.1961,129091.0
2020-03-11 14:35:00,8.42,8.47,8.3,8.44,188853.0,6.2035,6.2404,6.1151,6.2182,188853.0
2020-03-11 14:40:00,8.44,8.52,8.38,8.39,129096.0,6.2182,6.2772,6.174,6.1814,129096.0
2020-03-11 14:45:00,8.39,8.45,8.39,8.4,80065.0,6.1814,6.2256,6.1814,6.1888,80065.0
2020-03-11 14:50:00,8.39,8.4,8.3,8.38,87710.0,6.1814,6.1888,6.1151,6.174,87710.0
2020-03-11 14:55:00,8.37,8.4,8.35,8.35,95032.0,6.1667,6.1888,6.1519,6.1519,95032.0
2020-03-11 15:00:00,8.36,8.37,8.28,8.29,115117.0,6.1593,6.1667,6.1004,6.1077,115117.0
2020-03-11 15:05:00,8.29,8.31,8.28,8.3,382557.0,6.1077,6.1225,6.1004,6.1151,382557.0
2020-03-11 15:10:00,8.3,8.31,8.23,8.23,123287.0,6.1151,6.1225,6.0635,6.0635,123287.0
2020-03-11 15:15:00,8.23,8.28,8.21,8.24,155748.0,6.0635,6.1004,6.0488,6.0709,155748.0
2020-03-11 15:20:00,8.24,8.26,8.22,8.22,105740.0,6.0709,6.0856,6.0562,6.0562,105740.0
2020-03-11 15:25:00,8.23,8.3,8.22,8.22,177440.0,6.0635,6.1151,6.0562,6.0562,177440.0
2020-03-11 15:30:00,8.22,8.31,8.2,8.3,272350.0,6.0562,6.1225,6.0414,6.1151,272350.0
2020-03-11 15:35:00,8.3,8.35,8.3,8.33,185500.0,6.1151,6.1519,6.1151,6.1372,185500.0
2020-03-11 15:40:00,8.32,8.33,8.31,8.32,191592.0,6.1298,6.1372,6.1225,6.1298,191592.0
2020-03-11 15:45:00,8.31,8.32,8.26,8.27,298139.0,6.1225,6.1298,6.0856,6.093,298139.0
2020-03-11 15:50:00,8.27,8.3,8.26,8.3,578999.0,6.093,6.1151,6.0856,6.1151,578999.0
2020-03-11 15:55:00,8.29,8.42,8.29,8.41,938805.0,6.1077,6.2035,6.1077,6.1961,938805.0
2020-03-12 09:30:00,7.76,7.89,7.63,7.89,289722.0,5.788,5.885,5.6911,5.885,289722.0
2020-03-12 09:35:00,7.91,7.98,7.85,7.92,27542.0,5.8999,5.9521,5.8552,5.9074,27542.0
2020-03-12 09:40:00,7.92,7.92,7.92,7.92,0.0,5.9074,5.9074,5.9074,5.9074,0.0
2020-03-12 09:45:00,7.92,7.92,7.92,7.92,0.0,5.9074,5.9074,5.9074,5.9074,0.0
2020-03-12 09:50:00,7.92,7.92,7.92,7.92,0.0,5.9074,5.9074,5.9074,5.9074,0.0
2020-03-12 09:55:00,7.7,7.85,7.51,7.62,289325.0,5.7433,5.8552,5.6016,5.6836,289325.0
2020-03-12 10:00:00,7.62,7.63,7.49,7.57,217737.0,5.6836,5.6911,5.5866,5.6463,217737.0
2020-03-12 10:05:00,7.59,7.62,7.45,7.5,180558.0,5.6612,5.6836,5.5568,5.5941,180558.0
2020-03-12 10:10:00,7.48,7.51,7.43,7.47,175253.0,5.5792,5.6016,5.5419,5.5717,175253.0
2020-03-12 10:15:00,7.47,7.59,7.46,7.53,178228.0,5.5717,5.6612,5.5643,5.6165,178228.0
2020-03-12 10:20:00,7.54,7.57,7.43,7.53,182563.0,5.6239,5.6463,5.5419,5.6165,182563.0
2020-03-12 10:25:00,7.53,7.58,7.5,7.5,143471.0,5.6165,5.6538,5.5941,5.5941,143471.0
2020-03-12 10:30:00,7.49,7.67,7.45,7.64,227831.0,5.5866,5.7209,5.5568,5.6985,227831.0
2020-03-12 10:35:00,7.63,7.74,7.6,7.61,160584.0,5.6911,5.7731,5.6687,5.6761,160584.0
2020-03-12 10:40:00,7.62,7.67,7.57,7.57,117605.0,5.6836,5.7209,5.6463,5.6463,117605.0
2020-03-12 10:45:00,7.58,7.7,7.56,7.66,176699.0,5.6538,5.7433,5.6389,5.7134,176699.0
2020-03-12 10:50:00,7.67,7.73,7.62,7.71,185831.0,5.7209,5.7657,5.6836,5.7507,185831.0
2020-03-12 10:55:00,7.71,7.72,7.66,7.68,177491.0,5.7507,5.7582,5.7134,5.7284,177491.0
2020-03-12 11:00:00,7.68,7.77,7.67,7.73,95807.0,5.7284,5.7955,5.7209,5.7657,95807.0
2020-03-12 11:05:00,7.73,7.77,7.65,7.66,130940.0,5.7657,5.7955,5.706,5.7134,130940.0
2020-03-12 11:10:00,7.66,7.67,7.61,7.61,173763.0,5.7134,5.7209,5.6761,5.6761,173763.0
2020-03-12 11:15:00,7.62,7.67,7.56,7.56,139093.0,5.6836,5.7209,5.6389,5.6389,139093.0
2020-03-12 11:20:00,7.55,7.56,7.52,7.55,128120.0,5.6314,5.6389,5.609,5.6314,128120.0
2020-03-12 11:25:00,7.56,7.56,7.47,7.5,92980.0,5.6389,5.6389,5.5717,5.5941,92980.0
2020-03-12 11:30:00,7.5,7.64,7.48,7.6,155275.0,5.5941,5.6985,5.5792,5.6687,155275.0
2020-03-12 11:35:00,7.6,7.61,7.51,7.53,86911.0,5.6687,5.6761,5.6016,5.6165,86911.0
2020-03-12 11:40:00,7.53,7.56,7.51,7.55,119746.0,5.6165,5.6389,5.6016,5.6314,119746.0
2020-03-12 11:45:00,7.55,7.6,7.51,7.54,128917.0,5.6314,5.6687,5.6016,5.6239,128917.0
2020-03-12 11:50:00,7.54,7.57,7.51,7.53,84230.0,5.6239,5.6463,5.6016,5.6165,84230.0
2020-03-12 11:55:00,7.53,7.65,7.52,7.65,95248.0,5.6165,5.706,5.609,5.706,95248.0
2020-03-12 12:00:00,7.65,7.74,7.62,7.72,253312.0,5.706,5.7731,5.6836,5.7582,253312.0
2020-03-12 12:05:00,7.72,7.75,7.7,7.74,160284.0,5.7582,5.7806,5.7433,5.7731,160284.0
2020-03-12 12:10:00,7.74,7.79,7.73,7.78,78439.0,5.7731,5.8104,5.7657,5.8029,78439.0
2020-03-12 12:15:00,7.78,7.95,7.76,7.77,188994.0,5.8029,5.9297,5.788,5.7955,188994.0
2020-03-12 12:20:00,7.78,7.82,7.74,7.79,79996.0,5.8029,5.8328,5.7731,5.8104,79996.0
2020-03-12 12:25:00,7.78,7.8,7.74,7.78,108290.0,5.8029,5.8179,5.7731,5.8029,108290.0
2020-03-12 12:30:00,7.78,7.8,7.73,7.74,73697.0,5.8029,5.8179,5.7657,5.7731,73697.0
2020-03-12 12:35:00,7.74,7.75,7.71,7.71,92031.0,5.7731,5.7806,5.7507,5.7507,92031.0
2020-03-12 12:40:00,7.71,7.73,7.7,7.7,72983.0,5.7507,5.7657,5.7433,5.7433,72983.0
2020-03-12 12:45:00,7.7,7.71,7.65,7.65,65903.0,5.7433,5.7507,5.706,5.706,65903.0
2020-03-12 12:50:00,7.65,7.76,7.61,7.69,164607.0,5.706,5.788,5.6761,5.7358,164607.0
2020-03-12 12:55:00,7.68,7.9,7.68,7.84,101927.0,5.7284,5.8925,5.7284,5.8477,101927.0
2020-03-12 13:00:00,7.84,7.98,7.77,7.95,162014.0,5.8477,5.9521,5.7955,5.9297,162014.0
2020-03-12 13:05:00,7.95,8.06,7.94,8.06,151517.0,5.9297,6.0118,5.9223,6.0118,151517.0
2020-03-12 13:10:00,8.06,8.1,7.88,7.89,130919.0,6.0118,6.0416,5.8775,5.885,130919.0
2020-03-12 13:15:00,7.89,7.97,7.82,7.86,95186.0,5.885,5.9447,5.8328,5.8626,95186.0
2020-03-12 13:20:00,7.86,7.89,7.82,7.84,134876.0,5.8626,5.885,5.8328,5.8477,134876.0
2020-03-12 13:25:00,7.83,7.87,7.79,7.83,122244.0,5.8402,5.8701,5.8104,5.8402,122244.0
2020-03-12 13:30:00,7.82,7.85,7.78,7.8,71082.0,5.8328,5.8552,5.8029,5.8179,71082.0
2020-03-12 13:35:00,7.79,7.81,7.76,7.77,65496.0,5.8104,5.8253,5.788,5.7955,65496.0
2020-03-12 13:40:00,7.77,7.78,7.67,7.68,66399.0,5.7955,5.8029,5.7209,5.7284,66399.0
2020-03-12 13:45:00,7.68,7.74,7.63,7.71,105059.0,5.7284,5.7731,5.6911,5.7507,105059.0
2020-03-12 13:50:00,7.71,7.74,7.68,7.73,103939.0,5.7507,5.7731,5.7284,5.7657,103939.0
2020-03-12 13:55:00,7.73,7.75,7.67,7.71,87026.0,5.7657,5.7806,5.7209,5.7507,87026.0
2020-03-12 14:00:00,7.72,7.73,7.66,7.7,129897.0,5.7582,5.7657,5.7134,5.7433,129897.0
2020-03-12 14:05:00,7.71,7.75,7.67,7.68,70927.0,5.7507,5.7806,5.7209,5.7284,70927.0
2020-03-12 14:10:00,7.68,7.68,7.55,7.56,85525.0,5.7284,5.7284,5.6314,5.6389,85525.0
2020-03-12 14:15:00,7.55,7.58,7.51,7.53,77516.0,5.6314,5.6538,5.6016,5.6165,77516.0
2020-03-12 14:20:00,7.52,7.55,7.5,7.51,78934.0,5.609,5.6314,5.5941,5.6016,78934.0
2020-03-12 14:25:00,7.51,7.56,7.5,7.53,111557.0,5.6016,5.6389,5.5941,5.6165,111557.0
2020-03-12 14:30:00,7.53,7.53,7.5,7.5,53746.0,5.6165,5.6165,5.5941,5.5941,53746.0
2020-03-12 14:35:00,7.51,7.51,7.42,7.44,126017.0,5.6016,5.6016,5.5344,5.5493,126017.0
2020-03-12 14:40:00,7.45,7.48,7.44,7.47,69039.0,5.5568,5.5792,5.5493,5.5717,69039.0
2020-03-12 14:45:00,7.47,7.55,7.46,7.54,78949.0,5.5717,5.6314,5.5643,5.6239,78949.0
2020-03-12 14:50:00,7.54,7.55,7.41,7.42,88846.0,5.6239,5.6314,5.527,5.5344,88846.0
2020-03-12 14:55:00,7.41,7.43,7.33,7.36,171523.0,5.527,5.5419,5.4673,5.4897,171523.0
2020-03-12 15:00:00,7.35,7.37,7.34,7.36,71265.0,5.4822,5.4971,5.4748,5.4897,71265.0
2020-03-12 15:05:00,7.36,7.4,7.34,7.34,153299.0,5.4897,5.5195,5.4748,5.4748,153299.0
2020-03-12 15:10:00,7.35,7.36,7.3,7.31,148754.0,5.4822,5.4897,5.4449,5.4524,148754.0
2020-03-12 15:15:00,7.31,7.31,7.21,7.21,125165.0,5.4524,5.4524,5.3778,5.3778,125165.0
2020-03-12 15:20:00,7.21,7.22,7.13,7.14,135275.0,5.3778,5.3853,5.3181,5.3256,135275.0
2020-03-12 15:25:00,7.13,7.14,7.07,7.08,158038.0,5.3181,5.3256,5.2734,5.2808,158038.0
2020-03-12 15:30:00,7.07,7.08,7.06,7.07,254474.0,5.2734,5.2808,5.2659,5.2734,254474.0
2020-03-12 15:35:00,7.07,7.07,7.02,7.03,184863.0,5.2734,5.2734,5.2361,5.2435,184863.0
2020-03-12 15:40:00,7.03,7.03,7.01,7.02,259125.0,5.2435,5.2435,5.2286,5.2361,259125.0
2020-03-12 15:45:00,7.02,7.02,7.01,7.02,338290.0,5.2361,5.2361,5.2286,5.2361,338290.0
2020-03-12 15:50:00,7.01,7.05,7.01,7.05,709837.0,5.2286,5.2585,5.2286,5.2585,709837.0
2020-03-12 15:55:00,7.05,7.28,7.04,7.26,1606900.0,5.2585,5.43,5.251,5.4151,1606900.0
2020-03-13 09:30:00,8.13,8.5,8.06,8.22,524524.0,6.064,6.34,6.0118,6.1311,524524.0
2020-03-13 09:35:00,8.21,8.23,7.9,7.95,191618.0,6.1237,6.1386,5.8925,5.9297,191618.0
2020-03-13 09:40:00,7.92,7.97,7.81,7.82,137994.0,5.9074,5.9447,5.8253,5.8328,137994.0
2020-03-13 09:45:00,7.82,7.99,7.81,7.98,178558.0,5.8328,5.9596,5.8253,5.9521,178558.0
2020-03-13 09:50:00,7.98,7.98,7.76,7.77,145334.0,5.9521,5.9521,5.788,5.7955,145334.0
2020-03-13 09:55:00,7.76,7.86,7.74,7.76,122037.0,5.788,5.8626,5.7731,5.788,122037.0
2020-03-13 10:00:00,7.75,7.99,7.75,7.98,218764.0,5.7806,5.9596,5.7806,5.9521,218764.0
2020-03-13 10:05:00,7.98,8.06,7.97,8.04,142550.0,5.9521,6.0118,5.9447,5.9969,142550.0
2020-03-13 10:10:00,8.03,8.05,7.87,7.9,337103.0,5.9894,6.0043,5.8701,5.8925,337103.0
2020-03-13 10:15:00,7.89,8.01,7.89,8.0,198424.0,5.885,5.9745,5.885,5.967,198424.0
2020-03-13 10:20:00,8.0,8.11,7.98,8.11,320627.0,5.967,6.0491,5.9521,6.0491,320627.0
2020-03-13 10:25:00,8.11,8.2,8.05,8.16,216524.0,6.0491,6.1162,6.0043,6.0864,216524.0
2020-03-13 10:30:00,8.14,8.15,8.04,8.06,178266.0,6.0715,6.0789,5.9969,6.0118,178266.0
2020-03-13 10:35:00,8.07,8.07,8.0,8.02,85391.0,6.0193,6.0193,5.967,5.982,85391.0
2020-03-13 10:40:00,8.01,8.02,7.92,7.93,118355.0,5.9745,5.982,5.9074,5.9148,118355.0
2020-03-13 10:45:00,7.93,7.93,7.87,7.87,135189.0,5.9148,5.9148,5.8701,5.8701,135189.0
2020-03-13 10:50:00,7.88,7.9,7.82,7.82,150530.0,5.8775,5.8925,5.8328,5.8328,150530.0
2020-03-13 10:55:00,7.83,7.83,7.62,7.63,176764.0,5.8402,5.8402,5.6836,5.6911,176764.0
2020-03-13 11:00:00,7.63,7.71,7.62,7.66,193104.0,5.6911,5.7507,5.6836,5.7134,193104.0
2020-03-13 11:05:00,7.66,7.7,7.63,7.68,142643.0,5.7134,5.7433,5.6911,5.7284,142643.0
2020-03-13 11:10:00,7.68,7.72,7.61,7.68,162114.0,5.7284,5.7582,5.6761,5.7284,162114.0
2020-03-13 11:15:00,7.69,7.72,7.63,7.64,134408.0,5.7358,5.7582,5.6911,5.6985,134408.0
2020-03-13 11:20:00,7.64,7.66,7.59,7.61,79728.0,5.6985,5.7134,5.6612,5.6761,79728.0
2020-03-13 11:25:00,7.61,7.61,7.58,7.58,60128.0,5.6761,5.6761,5.6538,5.6538,60128.0
2020-03-13 11:30:00,7.58,7.59,7.41,7.44,300171.0,5.6538,5.6612,5.527,5.5493,300171.0
2020-03-13 11:35:00,7.45,7.47,7.4,7.41,107613.0,5.5568,5.5717,5.5195,5.527,107613.0
2020-03-13 11:40:00,7.4,7.41,7.32,7.33,50825.0,5.5195,5.527,5.4598,5.4673,50825.0
2020-03-13 11:45:00,7.33,7.33,7.23,7.23,112689.0,5.4673,5.4673,5.3927,5.3927,112689.0
2020-03-13 11:50:00,7.23,7.27,7.21,7.23,135276.0,5.3927,5.4225,5.3778,5.3927,135276.0
2020-03-13 11:55:00,7.23,7.31,7.22,7.25,172862.0,5.3927,5.4524,5.3853,5.4076,172862.0
2020-03-13 12:00:00,7.25,7.28,7.2,7.23,76990.0,5.4076,5.43,5.3703,5.3927,76990.0
2020-03-13 12:05:00,7.23,7.24,7.19,7.2,69246.0,5.3927,5.4002,5.3629,5.3703,69246.0
2020-03-13 12:10:00,7.2,7.25,7.19,7.23,93099.0,5.3703,5.4076,5.3629,5.3927,93099.0
2020-03-13 12:15:00,7.23,7.26,7.2,7.23,74324.0,5.3927,5.4151,5.3703,5.3927,74324.0
2020-03-13 12:20:00,7.24,7.39,7.22,7.28,184546.0,5.4002,5.5121,5.3853,5.43,184546.0
2020-03-13 12:25:00,7.27,7.34,7.27,7.33,67561.0,5.4225,5.4748,5.4225,5.4673,67561.0
2020-03-13 12:30:00,7.33,7.45,7.3,7.43,145493.0,5.4673,5.5568,5.4449,5.5419,145493.0
2020-03-13 12:35:00,7.42,7.45,7.37,7.38,83661.0,5.5344,5.5568,5.4971,5.5046,83661.0
2020-03-13 12:40:00,7.38,7.51,7.36,7.51,113642.0,5.5046,5.6016,5.4897,5.6016,113642.0
2020-03-13 12:45:00,7.5,7.52,7.46,7.51,75261.0,5.5941,5.609,5.5643,5.6016,75261.0
2020-03-13 12:50:00,7.51,7.57,7.5,7.57,86463.0,5.6016,5.6463,5.5941,5.6463,86463.0
2020-03-13 12:55:00,7.56,7.57,7.45,7.45,109230.0,5.6389,5.6463,5.5568,5.5568,109230.0
2020-03-13 13:00:00,7.45,7.47,7.43,7.46,73701.0,5.5568,5.5717,5.5419,5.5643,73701.0
2020-03-13 13:05:00,7.47,7.53,7.45,7.53,98308.0,5.5717,5.6165,5.5568,5.6165,98308.0
2020-03-13 13:10:00,7.53,7.63,7.48,7.48,116368.0,5.6165,5.6911,5.5792,5.5792,116368.0
2020-03-13 13:15:00,7.48,7.56,7.45,7.54,90105.0,5.5792,5.6389,5.5568,5.6239,90105.0
2020-03-13 13:20:00,7.55,7.73,7.54,7.72,108585.0,5.6314,5.7657,5.6239,5.7582,108585.0
2020-03-13 13:25:00,7.73,7.75,7.72,7.75,126786.0,5.7657,5.7806,5.7582,5.7806,126786.0
2020-03-13 13:30:00,7.75,7.78,7.72,7.75,248991.0,5.7806,5.8029,5.7582,5.7806,248991.0
2020-03-13 13:35:00,7.74,7.76,7.74,7.76,71118.0,5.7731,5.788,5.7731,5.788,71118.0
2020-03-13 13:40:00,7.76,7.86,7.74,7.77,200154.0,5.788,5.8626,5.7731,5.7955,200154.0
2020-03-13 13:45:00,7.77,7.84,7.76,7.83,107042.0,5.7955,5.8477,5.788,5.8402,107042.0
2020-03-13 13:50:00,7.83,7.85,7.8,7.82,137000.0,5.8402,5.8552,5.8179,5.8328,137000.0
2020-03-13 13:55:00,7.81,7.95,7.81,7.93,151098.0,5.8253,5.9297,5.8253,5.9148,151098.0
2020-03-13 14:00:00,7.92,7.98,7.84,7.95,166695.0,5.9074,5.9521,5.8477,5.9297,166695.0
2020-03-13 14:05:00,7.95,7.95,7.85,7.88,84090.0,5.9297,5.9297,5.8552,5.8775,84090.0
2020-03-13 14:10:00,7.88,7.89,7.83,7.86,78904.0,5.8775,5.885,5.8402,5.8626,78904.0
2020-03-13 14:15:00,7.87,7.92,7.86,7.89,81384.0,5.8701,5.9074,5.8626,5.885,81384.0
2020-03-13 14:20:00,7.88,7.89,7.8,7.8,85625.0,5.8775,5.885,5.8179,5.8179,85625.0
2020-03-13 14:25:00,7.81,7.81,7.78,7.78,36990.0,5.8253,5.8253,5.8029,5.8029,36990.0
2020-03-13 14:30:00,7.79,7.79,7.75,7.77,85964.0,5.8104,5.8104,5.7806,5.7955,85964.0
2020-03-13 14:35:00,7.77,7.79,7.74,7.76,140208.0,5.7955,5.8104,5.7731,5.788,140208.0
2020-03-13 14:40:00,7.76,7.81,7.75,7.8,83862.0,5.788,5.8253,5.7806,5.8179,83862.0
2020-03-13 14:45:00,7.8,7.82,7.8,7.81,73528.0,5.8179,5.8328,5.8179,5.8253,73528.0
2020-03-13 14:50:00,7.81,7.81,7.7,7.71,226380.0,5.8253,5.8253,5.7433,5.7507,226380.0
2020-03-13 14:55:00,7.71,7.72,7.66,7.7,200077.0,5.7507,5.7582,5.7134,5.7433,200077.0
2020-03-13 15:00:00,7.7,7.82,7.69,7.69,132158.0,5.7433,5.8328,5.7358,5.7358,132158.0
2020-03-13 15:05:00,7.7,7.8,7.68,7.79,195087.0,5.7433,5.8179,5.7284,5.8104,195087.0
2020-03-13 15:10:00,7.79,7.83,7.77,7.83,188086.0,5.8104,5.8402,5.7955,5.8402,188086.0
2020-03-13 15:15:00,7.83,7.89,7.82,7.85,110180.0,5.8402,5.885,5.8328,5.8552,110180.0
2020-03-13 15:20:00,7.85,7.89,7.84,7.89,86227.0,5.8552,5.885,5.8477,5.885,86227.0
2020-03-13 15:25:00,7.89,7.91,7.83,7.83,112731.0,5.885,5.8999,5.8402,5.8402,112731.0
2020-03-13 15:30:00,7.83,7.84,7.76,7.8,183225.0,5.8402,5.8477,5.788,5.8179,183225.0
2020-03-13 15:35:00,7.8,7.93,7.79,7.91,275099.0,5.8179,5.9148,5.8104,5.8999,275099.0
2020-03-13 15:40:00,7.91,7.98,7.9,7.98,191495.0,5.8999,5.9521,5.8925,5.9521,191495.0
2020-03-13 15:45:00,7.98,8.02,7.96,7.97,295919.0,5.9521,5.982,5.9372,5.9447,295919.0
2020-03-13 15:50:00,7.97,8.2,7.96,8.19,874975.0,5.9447,6.1162,5.9372,6.1088,874975.0
2020-03-13 15:55:00,8.2,8.71,8.13,8.7,3270017.0,6.1162,6.4966,6.064,6.4892,3270017.0
2020-03-16 09:30:00,7.1,7.11,7.1,7.11,800.0,5.2957,5.3032,5.2957,5.3032,800.0
2020-03-16 09:35:00,7.11,7.11,7.11,7.11,0.0,5.3032,5.3032,5.3032,5.3032,0.0
2020-03-16 09:40:00,7.11,7.11,7.11,7.11,0.0,5.3032,5.3032,5.3032,5.3032,0.0
2020-03-16 09:45:00,7.0,7.04,6.71,6.78,254839.0,5.2212,5.251,5.0049,5.0571,254839.0
2020-03-16 09:50:00,6.78,6.92,6.5,6.92,270818.0,5.0571,5.1615,4.8482,5.1615,270818.0
2020-03-16 09:55:00,6.91,7.1,6.88,7.08,176695.0,5.154,5.2957,5.1317,5.2808,176695.0
2020-03-16 10:00:00,7.08,7.1,6.91,6.94,191397.0,5.2808,5.2957,5.154,5.1764,191397.0
2020-03-16 10:05:00,6.94,7.07,6.94,7.07,191378.0,5.1764,5.2734,5.1764,5.2734,191378.0
2020-03-16 10:10:00,7.08,7.2,7.06,7.14,148010.0,5.2808,5.3703,5.2659,5.3256,148010.0
2020-03-16 10:15:00,7.13,7.22,7.13,7.19,215468.0,5.3181,5.3853,5.3181,5.3629,215468.0
2020-03-16 10:20:00,7.19,7.44,7.14,7.4,285883.0,5.3629,5.5493,5.3256,5.5195,285883.0
2020-03-16 10:25:00,7.4,7.43,7.34,7.38,143991.0,5.5195,5.5419,5.4748,5.5046,143991.0
2020-03-16 10:30:00,7.37,7.5,7.34,7.5,123656.0,5.4971,5.5941,5.4748,5.5941,123656.0
2020-03-16 10:35:00,7.5,7.82,7.49,7.82,314024.0,5.5941,5.8328,5.5866,5.8328,314024.0
2020-03-16 10:40:00,7.82,7.94,7.81,7.93,143116.0,5.8328,5.9223,5.8253,5.9148,143116.0
2020-03-16 10:45:00,7.92,8.26,7.92,8.22,213098.0,5.9074,6.161,5.9074,6.1311,213098.0
2020-03-16 10:50:00,8.23,8.3,8.15,8.16,273812.0,6.1386,6.1908,6.0789,6.0864,273812.0
2020-03-16 10:55:00,8.16,8.16,7.91,7.99,222827.0,6.0864,6.0864,5.8999,5.9596,222827.0
2020-03-16 11:00:00,8.0,8.07,7.97,8.01,173284.0,5.967,6.0193,5.9447,5.9745,173284.0
2020-03-16 11:05:00,8.01,8.04,8.0,8.0,132797.0,5.9745,5.9969,5.967,5.967,132797.0
2020-03-16 11:10:00,8.0,8.19,8.0,8.15,133877.0,5.967,6.1088,5.967,6.0789,133877.0
2020-03-16 11:15:00,8.15,8.17,8.15,8.17,134806.0,6.0789,6.0938,6.0789,6.0938,134806.0
2020-03-16 11:20:00,8.17,8.28,8.16,8.27,197772.0,6.0938,6.1759,6.0864,6.1684,197772.0
2020-03-16 11:25:00,8.28,8.36,8.27,8.33,139650.0,6.1759,6.2356,6.1684,6.2132,139650.0
2020-03-16 11:30:00,8.34,8.34,8.25,8.25,118499.0,6.2206,6.2206,6.1535,6.1535,118499.0
2020-03-16 11:35:00,8.25,8.28,8.23,8.26,298409.0,6.1535,6.1759,6.1386,6.161,298409.0
2020-03-16 11:40:00,8.27,8.27,8.18,8.18,144949.0,6.1684,6.1684,6.1013,6.1013,144949.0
2020-03-16 11:45:00,8.19,8.19,7.98,7.98,224920.0,6.1088,6.1088,5.9521,5.9521,224920.0
2020-03-16 11:50:00,7.99,8.08,7.98,8.08,193041.0,5.9596,6.0267,5.9521,6.0267,193041.0
2020-03-16 11:55:00,8.08,8.18,8.02,8.09,130925.0,6.0267,6.1013,5.982,6.0342,130925.0
2020-03-16 12:00:00,8.09,8.17,8.08,8.14,159911.0,6.0342,6.0938,6.0267,6.0715,159911.0
2020-03-16 12:05:00,8.14,8.14,8.0,8.0,124867.0,6.0715,6.0715,5.967,5.967,124867.0
2020-03-16 12:10:00,8.01,8.02,7.91,7.91,171741.0,5.9745,5.982,5.8999,5.8999,171741.0
2020-03-16 12:15:00,7.91,8.04,7.91,8.01,218433.0,5.8999,5.9969,5.8999,5.9745,218433.0
2020-03-16 12:20:00,8.0,8.01,7.93,7.93,73388.0,5.967,5.9745,5.9148,5.9148,73388.0
2020-03-16 12:25:00,7.94,7.99,7.93,7.99,161873.0,5.9223,5.9596,5.9148,5.9596,161873.0
2020-03-16 12:30:00,7.99,8.07,7.98,8.06,165317.0,5.9596,6.0193,5.9521,6.0118,165317.0
2020-03-16 12:35:00,8.06,8.2,8.05,8.14,119968.0,6.0118,6.1162,6.0043,6.0715,119968.0
2020-03-16 12:40:00,8.14,8.15,8.02,8.03,50515.0,6.0715,6.0789,5.982,5.9894,50515.0
2020-03-16 12:45:00,8.03,8.03,7.92,7.93,133985.0,5.9894,5.9894,5.9074,5.9148,133985.0
2020-03-16 12:50:00,7.93,7.96,7.78,7.78,147880.0,5.9148,5.9372,5.8029,5.8029,147880.0
2020-03-16 12:55:00,7.78,7.81,7.73,7.79,99755.0,5.8029,5.8253,5.7657,5.8104,99755.0
2020-03-16 13:00:00,7.78,7.78,7.74,7.75,56821.0,5.8029,5.8029,5.7731,5.7806,56821.0
2020-03-16 13:05:00,7.75,7.75,7.7,7.7,42419.0,5.7806,5.7806,5.7433,5.7433,42419.0
2020-03-16 13:10:00,7.71,7.8,7.7,7.73,160054.0,5.7507,5.8179,5.7433,5.7657,160054.0
2020-03-16 13:15:00,7.73,7.73,7.66,7.67,58836.0,5.7657,5.7657,5.7134,5.7209,58836.0
2020-03-16 13:20:00,7.67,7.67,7.64,7.65,54093.0,5.7209,5.7209,5.6985,5.706,54093.0
2020-03-16 13:25:00,7.64,7.65,7.6,7.61,164041.0,5.6985,5.706,5.6687,5.6761,164041.0
2020-03-16 13:30:00,7.6,7.6,7.48,7.48,98650.0,5.6687,5.6687,5.5792,5.5792,98650.0
2020-03-16 13:35:00,7.48,7.53,7.46,7.52,117432.0,5.5792,5.6165,5.5643,5.609,117432.0
2020-03-16 13:40:00,7.51,7.53,7.46,7.46,232070.0,5.6016,5.6165,5.5643,5.5643,232070.0
2020-03-16 13:45:00,7.46,7.49,7.46,7.49,118861.0,5.5643,5.5866,5.5643,5.5866,118861.0
2020-03-16 13:50:00,7.48,7.54,7.47,7.51,144391.0,5.5792,5.6239,5.5717,5.6016,144391.0
2020-03-16 13:55:00,7.51,7.64,7.5,7.62,130765.0,5.6016,5.6985,5.5941,5.6836,130765.0
2020-03-16 14:00:00,7.62,7.65,7.58,7.61,160933.0,5.6836,5.706,5.6538,5.6761,160933.0
2020-03-16 14:05:00,7.6,7.66,7.6,7.65,93194.0,5.6687,5.7134,5.6687,5.706,93194.0
2020-03-16 14:10:00,7.65,7.7,7.64,7.65,108771.0,5.706,5.7433,5.6985,5.706,108771.0
2020-03-16 14:15:00,7.65,7.68,7.65,7.68,97802.0,5.706,5.7284,5.706,5.7284,97802.0
2020-03-16 14:20:00,7.67,7.69,7.62,7.63,83657.0,5.7209,5.7358,5.6836,5.6911,83657.0
2020-03-16 14:25:00,7.62,7.63,7.5,7.61,114592.0,5.6836,5.6911,5.5941,5.6761,114592.0
2020-03-16 14:30:00,7.61,7.86,7.6,7.86,122152.0,5.6761,5.8626,5.6687,5.8626,122152.0
2020-03-16 14:35:00,7.85,7.88,7.78,7.79,95849.0,5.8552,5.8775,5.8029,5.8104,95849.0
2020-03-16 14:40:00,7.79,7.79,7.77,7.79,79406.0,5.8104,5.8104,5.7955,5.8104,79406.0
2020-03-16 14:45:00,7.79,7.93,7.78,7.92,144971.0,5.8104,5.9148,5.8029,5.9074,144971.0
2020-03-16 14:50:00,7.92,7.96,7.89,7.95,116427.0,5.9074,5.9372,5.885,5.9297,116427.0
2020-03-16 14:55:00,7.94,8.0,7.9,7.98,110842.0,5.9223,5.967,5.8925,5.9521,110842.0
2020-03-16 15:00:00,7.99,8.08,7.91,7.94,127349.0,5.9596,6.0267,5.8999,5.9223,127349.0
2020-03-16 15:05:00,7.94,8.1,7.92,7.92,105429.0,5.9223,6.0416,5.9074,5.9074,105429.0
2020-03-16 15:10:00,7.93,7.95,7.87,7.88,121721.0,5.9148,5.9297,5.8701,5.8775,121721.0
2020-03-16 15:15:00,7.88,8.05,7.88,8.04,102055.0,5.8775,6.0043,5.8775,5.9969,102055.0
2020-03-16 15:20:00,8.04,8.1,8.03,8.09,102166.0,5.9969,6.0416,5.9894,6.0342,102166.0
2020-03-16 15:25:00,8.09,8.09,8.08,8.09,99824.0,6.0342,6.0342,6.0267,6.0342,99824.0
2020-03-16 15:30:00,8.09,8.09,7.97,7.98,139133.0,6.0342,6.0342,5.9447,5.9521,139133.0
2020-03-16 15:35:00,7.98,7.98,7.8,7.83,169822.0,5.9521,5.9521,5.8179,5.8402,169822.0
2020-03-16 15:40:00,7.83,7.93,7.78,7.93,227501.0,5.8402,5.9148,5.8029,5.9148,227501.0
2020-03-16 15:45:00,7.93,7.93,7.87,7.88,166844.0,5.9148,5.9148,5.8701,5.8775,166844.0
2020-03-16 15:50:00,7.89,7.89,7.82,7.82,265008.0,5.885,5.885,5.8328,5.8328,265008.0
2020-03-16 15:55:00,7.82,7.83,7.57,7.58,522051.0,5.8328,5.8402,5.6463,5.6538,522051.0
2020-03-17 09:30:00,7.6,7.68,7.52,7.58,153564.0,5.6687,5.7284,5.609,5.6538,153564.0
2020-03-17 09:35:00,7.57,7.6,7.33,7.53,307567.0,5.6463,5.6687,5.4673,5.6165,307567.0
2020-03-17 09:40:00,7.53,7.74,7.49,7.49,98935.0,5.6165,5.7731,5.5866,5.5866,98935.0
2020-03-17 09:45:00,7.49,7.58,7.46,7.48,117135.0,5.5866,5.6538,5.5643,5.5792,117135.0
2020-03-17 09:50:00,7.48,7.5,7.34,7.35,87236.0,5.5792,5.5941,5.4748,5.4822,87236.0
2020-03-17 09:55:00,7.35,7.43,7.25,7.26,101554.0,5.4822,5.5419,5.4076,5.4151,101554.0
2020-03-17 10:00:00,7.26,7.4,7.26,7.38,203849.0,5.4151,5.5195,5.4151,5.5046,203849.0
2020-03-17 10:05:00,7.39,7.44,7.32,7.32,128214.0,5.5121,5.5493,5.4598,5.4598,128214.0
2020-03-17 10:10:00,7.33,7.44,7.27,7.34,107280.0,5.4673,5.5493,5.4225,5.4748,107280.0
2020-03-17 10:15:00,7.34,7.4,7.22,7.26,109599.0,5.4748,5.5195,5.3853,5.4151,109599.0
2020-03-17 10:20:00,7.26,7.33,7.23,7.24,172885.0,5.4151,5.4673,5.3927,5.4002,172885.0
2020-03-17 10:25:00,7.24,7.36,7.22,7.31,94174.0,5.4002,5.4897,5.3853,5.4524,94174.0
2020-03-17 10:30:00,7.32,7.37,7.22,7.23,81644.0,5.4598,5.4971,5.3853,5.3927,81644.0
2020-03-17 10:35:00,7.23,7.32,7.2,7.21,94735.0,5.3927,5.4598,5.3703,5.3778,94735.0
2020-03-17 10:40:00,7.21,7.38,7.2,7.37,98221.0,5.3778,5.5046,5.3703,5.4971,98221.0
2020-03-17 10:45:00,7.37,7.52,7.35,7.41,91808.0,5.4971,5.609,5.4822,5.527,91808.0
2020-03-17 10:50:00,7.41,7.46,7.38,7.46,107481.0,5.527,5.5643,5.5046,5.5643,107481.0
2020-03-17 10:55:00,7.46,7.53,7.45,7.52,67380.0,5.5643,5.6165,5.5568,5.609,67380.0
2020-03-17 11:00:00,7.52,7.56,7.48,7.49,67996.0,5.609,5.6389,5.5792,5.5866,67996.0
2020-03-17 11:05:00,7.5,7.58,7.49,7.54,84221.0,5.5941,5.6538,5.5866,5.6239,84221.0
2020-03-17 11:10:00,7.55,7.71,7.54,7.7,127786.0,5.6314,5.7507,5.6239,5.7433,127786.0
2020-03-17 11:15:00,7.7,7.73,7.63,7.73,98211.0,5.7433,5.7657,5.6911,5.7657,98211.0
2020-03-17 11:20:00,7.73,7.73,7.67,7.69,129261.0,5.7657,5.7657,5.7209,5.7358,129261.0
2020-03-17 11:25:00,7.69,7.86,7.69,7.78,143032.0,5.7358,5.8626,5.7358,5.8029,143032.0
2020-03-17 11:30:00,7.78,7.87,7.73,7.74,86099.0,5.8029,5.8701,5.7657,5.7731,86099.0
2020-03-17 11:35:00,7.74,7.75,7.65,7.66,93795.0,5.7731,5.7806,5.706,5.7134,93795.0
2020-03-17 11:40:00,7.65,7.79,7.65,7.77,98557.0,5.706,5.8104,5.706,5.7955,98557.0
2020-03-17 11:45:00,7.77,7.79,7.76,7.77,60684.0,5.7955,5.8104,5.788,5.7955,60684.0
2020-03-17 11:50:00,7.78,7.79,7.7,7.74,92841.0,5.8029,5.8104,5.7433,5.7731,92841.0
2020-03-17 11:55:00,7.74,7.76,7.65,7.72,70470.0,5.7731,5.788,5.706,5.7582,70470.0
2020-03-17 12:00:00,7.72,7.77,7.69,7.77,61664.0,5.7582,5.7955,5.7358,5.7955,61664.0
2020-03-17 12:05:00,7.77,7.83,7.74,7.82,80147.0,5.7955,5.8402,5.7731,5.8328,80147.0
2020-03-17 12:10:00,7.81,7.85,7.78,7.83,74631.0,5.8253,5.8552,5.8029,5.8402,74631.0
2020-03-17 12:15:00,7.83,7.84,7.65,7.7,128528.0,5.8402,5.8477,5.706,5.7433,128528.0
2020-03-17 12:20:00,7.7,7.72,7.54,7.58,86853.0,5.7433,5.7582,5.6239,5.6538,86853.0
2020-03-17 12:25:00,7.58,7.65,7.56,7.6,69893.0,5.6538,5.706,5.6389,5.6687,69893.0
2020-03-17 12:30:00,7.59,7.67,7.57,7.58,79229.0,5.6612,5.7209,5.6463,5.6538,79229.0
2020-03-17 12:35:00,7.58,7.59,7.5,7.5,44349.0,5.6538,5.6612,5.5941,5.5941,44349.0
2020-03-17 12:40:00,7.5,7.51,7.44,7.46,77463.0,5.5941,5.6016,5.5493,5.5643,77463.0
2020-03-17 12:45:00,7.46,7.51,7.3,7.3,80941.0,5.5643,5.6016,5.4449,5.4449,80941.0
2020-03-17 12:50:00,7.31,7.33,7.2,7.2,64633.0,5.4524,5.4673,5.3703,5.3703,64633.0
2020-03-17 12:55:00,7.21,7.21,7.01,7.08,243369.0,5.3778,5.3778,5.2286,5.2808,243369.0
2020-03-17 13:00:00,7.08,7.25,7.06,7.13,120780.0,5.2808,5.4076,5.2659,5.3181,120780.0
2020-03-17 13:05:00,7.13,7.18,7.0,7.02,91789.0,5.3181,5.3554,5.2212,5.2361,91789.0
2020-03-17 13:10:00,7.01,7.02,6.86,6.86,104285.0,5.2286,5.2361,5.1167,5.1167,104285.0
2020-03-17 13:15:00,6.86,6.89,6.77,6.88,147517.0,5.1167,5.1391,5.0496,5.1317,147517.0
2020-03-17 13:20:00,6.89,6.89,6.8,6.83,110527.0,5.1391,5.1391,5.072,5.0944,110527.0
2020-03-17 13:25:00,6.83,6.84,6.75,6.75,43357.0,5.0944,5.1018,5.0347,5.0347,43357.0
2020-03-17 13:30:00,6.75,6.85,6.65,6.75,187335.0,5.0347,5.1093,4.9601,5.0347,187335.0
2020-03-17 13:35:00,6.75,6.76,6.67,6.74,92208.0,5.0347,5.0421,4.975,5.0272,92208.0
2020-03-17 13:40:00,6.74,6.77,6.7,6.72,88528.0,5.0272,5.0496,4.9974,5.0123,88528.0
2020-03-17 13:45:00,6.72,6.79,6.71,6.77,92281.0,5.0123,5.0645,5.0049,5.0496,92281.0
2020-03-17 13:50:00,6.78,6.86,6.77,6.8,175246.0,5.0571,5.1167,5.0496,5.072,175246.0
2020-03-17 13:55:00,6.79,6.8,6.74,6.74,161044.0,5.0645,5.072,5.0272,5.0272,161044.0
2020-03-17 14:00:00,6.73,6.79,6.67,6.71,132951.0,5.0198,5.0645,4.975,5.0049,132951.0
2020-03-17 14:05:00,6.71,6.84,6.71,6.83,124588.0,5.0049,5.1018,5.0049,5.0944,124588.0
2020-03-17 14:10:00,6.84,6.84,6.7,6.7,98377.0,5.1018,5.1018,4.9974,4.9974,98377.0
2020-03-17 14:15:00,6.71,6.8,6.7,6.79,100790.0,5.0049,5.072,4.9974,5.0645,100790.0
2020-03-17 14:20:00,6.79,6.82,6.74,6.75,90999.0,5.0645,5.0869,5.0272,5.0347,90999.0
2020-03-17 14:25:00,6.75,6.75,6.7,6.7,119181.0,5.0347,5.0347,4.9974,4.9974,119181.0
2020-03-17 14:30:00,6.71,6.84,6.7,6.82,140150.0,5.0049,5.1018,4.9974,5.0869,140150.0
2020-03-17 14:35:00,6.83,6.88,6.81,6.83,97321.0,5.0944,5.1317,5.0794,5.0944,97321.0
2020-03-17 14:40:00,6.83,6.84,6.79,6.79,82924.0,5.0944,5.1018,5.0645,5.0645,82924.0
2020-03-17 14:45:00,6.79,6.8,6.7,6.7,111187.0,5.0645,5.072,4.9974,4.9974,111187.0
2020-03-17 14:50:00,6.71,6.71,6.66,6.69,172375.0,5.0049,5.0049,4.9676,4.9899,172375.0
2020-03-17 14:55:00,6.69,6.69,6.65,6.65,65354.0,4.9899,4.9899,4.9601,4.9601,65354.0
2020-03-17 15:00:00,6.66,6.66,6.59,6.61,179955.0,4.9676,4.9676,4.9153,4.9303,179955.0
2020-03-17 15:05:00,6.61,6.68,6.6,6.64,228552.0,4.9303,4.9825,4.9228,4.9526,228552.0
2020-03-17 15:10:00,6.64,6.66,6.62,6.62,83030.0,4.9526,4.9676,4.9377,4.9377,83030.0
2020-03-17 15:15:00,6.63,6.64,6.62,6.62,125815.0,4.9452,4.9526,4.9377,4.9377,125815.0
2020-03-17 15:20:00,6.62,6.63,6.6,6.6,107478.0,4.9377,4.9452,4.9228,4.9228,107478.0
2020-03-17 15:25:00,6.6,6.61,6.52,6.53,121623.0,4.9228,4.9303,4.8631,4.8706,121623.0
2020-03-17 15:30:00,6.52,6.53,6.5,6.5,148464.0,4.8631,4.8706,4.8482,4.8482,148464.0
2020-03-17 15:35:00,6.5,6.51,6.44,6.45,234350.0,4.8482,4.8557,4.8035,4.8109,234350.0
2020-03-17 15:40:00,6.45,6.53,6.4,6.52,288293.0,4.8109,4.8706,4.7736,4.8631,288293.0
2020-03-17 15:45:00,6.51,6.56,6.5,6.56,381992.0,4.8557,4.893,4.8482,4.893,381992.0
2020-03-17 15:50:00,6.56,6.62,6.49,6.49,493809.0,4.893,4.9377,4.8408,4.8408,493809.0
2020-03-17 15:55:00,6.49,6.5,6.36,6.46,789357.0,4.8408,4.8482,4.7438,4.8184,789357.0
2020-03-18 09:30:00,5.88,5.95,5.76,5.85,389201.0,4.3858,4.438,4.2963,4.3634,389201.0
2020-03-18 09:35:00,5.85,5.87,5.64,5.71,421830.0,4.3634,4.3783,4.2068,4.259,421830.0
2020-03-18 09:40:00,5.71,5.76,5.67,5.73,191593.0,4.259,4.2963,4.2291,4.2739,191593.0
2020-03-18 09:45:00,5.73,5.74,5.56,5.61,204292.0,4.2739,4.2814,4.1471,4.1844,204292.0
2020-03-18 09:50:00,5.62,5.78,5.6,5.76,170701.0,4.1918,4.3112,4.1769,4.2963,170701.0
2020-03-18 09:55:00,5.77,5.77,5.61,5.61,158435.0,4.3037,4.3037,4.1844,4.1844,158435.0
2020-03-18 10:00:00,5.62,5.63,5.56,5.58,143207.0,4.1918,4.1993,4.1471,4.162,143207.0
2020-03-18 10:05:00,5.58,5.59,5.52,5.53,111215.0,4.162,4.1695,4.1173,4.1247,111215.0
2020-03-18 10:10:00,5.53,5.63,5.5,5.54,219044.0,4.1247,4.1993,4.1023,4.1322,219044.0
2020-03-18 10:15:00,5.55,5.61,5.49,5.5,179780.0,4.1396,4.1844,4.0949,4.1023,179780.0
2020-03-18 10:20:00,5.49,5.7,5.49,5.64,327703.0,4.0949,4.2515,4.0949,4.2068,327703.0
2020-03-18 10:25:00,5.64,5.75,5.6,5.74,223366.0,4.2068,4.2888,4.1769,4.2814,223366.0
2020-03-18 10:30:00,5.73,5.85,5.69,5.71,274737.0,4.2739,4.3634,4.2441,4.259,274737.0
2020-03-18 10:35:00,5.71,5.72,5.52,5.6,195347.0,4.259,4.2664,4.1173,4.1769,195347.0
2020-03-18 10:40:00,5.6,5.66,5.53,5.61,187338.0,4.1769,4.2217,4.1247,4.1844,187338.0
2020-03-18 10:45:00,5.6,5.61,5.52,5.54,102033.0,4.1769,4.1844,4.1173,4.1322,102033.0
2020-03-18 10:50:00,5.54,5.56,5.53,5.56,92706.0,4.1322,4.1471,4.1247,4.1471,92706.0
2020-03-18 10:55:00,5.56,5.57,5.55,5.57,79191.0,4.1471,4.1546,4.1396,4.1546,79191.0
2020-03-18 11:00:00,5.57,5.59,5.54,5.54,107014.0,4.1546,4.1695,4.1322,4.1322,107014.0
2020-03-18 11:05:00,5.54,5.55,5.5,5.5,104799.0,4.1322,4.1396,4.1023,4.1023,104799.0
2020-03-18 11:10:00,5.5,5.58,5.48,5.58,90133.0,4.1023,4.162,4.0874,4.162,90133.0
2020-03-18 11:15:00,5.58,5.62,5.55,5.62,89805.0,4.162,4.1918,4.1396,4.1918,89805.0
2020-03-18 11:20:00,5.62,5.78,5.61,5.76,122192.0,4.1918,4.3112,4.1844,4.2963,122192.0
2020-03-18 11:25:00,5.77,5.77,5.6,5.66,76965.0,4.3037,4.3037,4.1769,4.2217,76965.0
2020-03-18 11:30:00,5.66,5.74,5.65,5.65,77688.0,4.2217,4.2814,4.2142,4.2142,77688.0
2020-03-18 11:35:00,5.66,5.75,5.64,5.75,87811.0,4.2217,4.2888,4.2068,4.2888,87811.0
2020-03-18 11:40:00,5.74,5.76,5.69,5.69,88223.0,4.2814,4.2963,4.2441,4.2441,88223.0
2020-03-18 11:45:00,5.68,5.81,5.65,5.8,74420.0,4.2366,4.3336,4.2142,4.3261,74420.0
2020-03-18 11:50:00,5.81,5.9,5.75,5.78,75043.0,4.3336,4.4007,4.2888,4.3112,75043.0
2020-03-18 11:55:00,5.78,5.96,5.77,5.96,117865.0,4.3112,4.4454,4.3037,4.4454,117865.0
2020-03-18 12:00:00,5.95,5.96,5.87,5.87,84167.0,4.438,4.4454,4.3783,4.3783,84167.0
2020-03-18 12:05:00,5.88,5.95,5.83,5.92,137193.0,4.3858,4.438,4.3485,4.4156,137193.0
2020-03-18 12:10:00,5.92,5.93,5.76,5.77,147117.0,4.4156,4.4231,4.2963,4.3037,147117.0
2020-03-18 12:15:00,5.76,5.77,5.61,5.63,83822.0,4.2963,4.3037,4.1844,4.1993,83822.0
2020-03-18 12:20:00,5.63,5.7,5.61,5.69,84623.0,4.1993,4.2515,4.1844,4.2441,84623.0
2020-03-18 12:25:00,5.7,5.87,5.69,5.82,108568.0,4.2515,4.3783,4.2441,4.341,108568.0
2020-03-18 12:30:00,5.82,5.84,5.79,5.82,84486.0,4.341,4.3559,4.3186,4.341,84486.0
2020-03-18 12:35:00,5.81,5.82,5.72,5.72,137667.0,4.3336,4.341,4.2664,4.2664,137667.0
2020-03-18 12:40:00,5.72,5.72,5.64,5.66,89657.0,4.2664,4.2664,4.2068,4.2217,89657.0
2020-03-18 12:45:00,5.66,5.66,5.55,5.55,81822.0,4.2217,4.2217,4.1396,4.1396,81822.0
2020-03-18 12:50:00,5.56,5.56,5.5,5.5,77205.0,4.1471,4.1471,4.1023,4.1023,77205.0
2020-03-18 12:55:00,5.5,5.51,5.48,5.48,29575.0,4.1023,4.1098,4.0874,4.0874,29575.0
2020-03-18 13:00:00,5.48,5.48,5.48,5.48,0.0,4.0874,4.0874,4.0874,4.0874,0.0
2020-03-18 13:05:00,5.48,5.48,5.48,5.48,0.0,4.0874,4.0874,4.0874,4.0874,0.0
2020-03-18 13:10:00,5.5,5.5,5.48,5.48,68336.0,4.1023,4.1023,4.0874,4.0874,68336.0
2020-03-18 13:15:00,5.49,5.51,5.45,5.5,93968.0,4.0949,4.1098,4.065,4.1023,93968.0
2020-03-18 13:20:00,5.5,5.53,5.43,5.46,112019.0,4.1023,4.1247,4.0501,4.0725,112019.0
2020-03-18 13:25:00,5.47,5.5,5.4,5.4,64599.0,4.08,4.1023,4.0278,4.0278,64599.0
2020-03-18 13:30:00,5.4,5.4,5.28,5.28,92528.0,4.0278,4.0278,3.9382,3.9382,92528.0
2020-03-18 13:35:00,5.28,5.42,5.27,5.41,117317.0,3.9382,4.0427,3.9308,4.0352,117317.0
2020-03-18 13:40:00,5.41,5.52,5.4,5.44,98180.0,4.0352,4.1173,4.0278,4.0576,98180.0
2020-03-18 13:45:00,5.43,5.43,5.28,5.36,146969.0,4.0501,4.0501,3.9382,3.9979,146969.0
2020-03-18 13:50:00,5.37,5.37,5.22,5.23,222862.0,4.0054,4.0054,3.8935,3.901,222862.0
2020-03-18 13:55:00,5.22,5.23,5.06,5.08,130369.0,3.8935,3.901,3.7742,3.7891,130369.0
2020-03-18 14:00:00,5.09,5.09,5.05,5.05,48959.0,3.7965,3.7965,3.7667,3.7667,48959.0
2020-03-18 14:05:00,5.05,5.06,5.01,5.02,171651.0,3.7667,3.7742,3.7369,3.7443,171651.0
2020-03-18 14:10:00,5.02,5.02,4.87,4.87,194073.0,3.7443,3.7443,3.6324,3.6324,194073.0
2020-03-18 14:15:00,4.88,4.88,4.75,4.75,90524.0,3.6399,3.6399,3.5429,3.5429,90524.0
2020-03-18 14:20:00,4.75,4.84,4.7,4.82,206927.0,3.5429,3.6101,3.5056,3.5951,206927.0
2020-03-18 14:25:00,4.83,4.94,4.82,4.93,133310.0,3.6026,3.6846,3.5951,3.6772,133310.0
2020-03-18 14:30:00,4.94,5.0,4.86,4.97,140002.0,3.6846,3.7294,3.625,3.707,140002.0
2020-03-18 14:35:00,4.97,5.04,4.93,5.0,150750.0,3.707,3.7592,3.6772,3.7294,150750.0
2020-03-18 14:40:00,5.0,5.05,4.99,5.04,140913.0,3.7294,3.7667,3.7219,3.7592,140913.0
2020-03-18 14:45:00,5.05,5.13,5.0,5.03,156615.0,3.7667,3.8264,3.7294,3.7518,156615.0
2020-03-18 14:50:00,5.04,5.25,5.01,5.24,98719.0,3.7592,3.9159,3.7369,3.9084,98719.0
2020-03-18 14:55:00,5.24,5.4,5.24,5.28,220120.0,3.9084,4.0278,3.9084,3.9382,220120.0
2020-03-18 15:00:00,5.29,5.45,5.25,5.29,201366.0,3.9457,4.065,3.9159,3.9457,201366.0
2020-03-18 15:05:00,5.29,5.46,5.26,5.45,131959.0,3.9457,4.0725,3.9233,4.065,131959.0
2020-03-18 15:10:00,5.45,5.59,5.44,5.45,132521.0,4.065,4.1695,4.0576,4.065,132521.0
2020-03-18 15:15:00,5.44,5.5,5.28,5.38,176701.0,4.0576,4.1023,3.9382,4.0128,176701.0
2020-03-18 15:20:00,5.38,5.38,5.2,5.2,138882.0,4.0128,4.0128,3.8786,3.8786,138882.0
2020-03-18 15:25:00,5.21,5.4,5.2,5.29,134383.0,3.886,4.0278,3.8786,3.9457,134383.0
2020-03-18 15:30:00,5.29,5.33,5.25,5.25,140890.0,3.9457,3.9755,3.9159,3.9159,140890.0
2020-03-18 15:35:00,5.25,5.26,5.11,5.12,143665.0,3.9159,3.9233,3.8114,3.8189,143665.0
2020-03-18 15:40:00,5.12,5.27,5.11,5.24,248240.0,3.8189,3.9308,3.8114,3.9084,248240.0
2020-03-18 15:45:00,5.24,5.24,4.99,5.15,360883.0,3.9084,3.9084,3.7219,3.8413,360883.0
2020-03-18 15:50:00,5.15,5.43,5.14,5.41,490030.0,3.8413,4.0501,3.8338,4.0352,490030.0
2020-03-18 15:55:00,5.41,5.46,5.24,5.41,770914.0,4.0352,4.0725,3.9084,4.0352,770914.0
2020-03-19 09:30:00,5.51,5.68,5.49,5.67,207455.0,4.1098,4.2366,4.0949,4.2291,207455.0
2020-03-19 09:35:00,5.6,5.77,5.4,5.4,134227.0,4.1769,4.3037,4.0278,4.0278,134227.0
2020-03-19 09:40:00,5.42,5.46,5.26,5.38,140285.0,4.0427,4.0725,3.9233,4.0128,140285.0
2020-03-19 09:45:00,5.37,5.55,5.32,5.55,156466.0,4.0054,4.1396,3.9681,4.1396,156466.0
2020-03-19 09:50:00,5.54,5.57,5.38,5.52,106651.0,4.1322,4.1546,4.0128,4.1173,106651.0
2020-03-19 09:55:00,5.52,5.65,5.5,5.62,108157.0,4.1173,4.2142,4.1023,4.1918,108157.0
2020-03-19 10:00:00,5.61,5.63,5.47,5.58,70617.0,4.1844,4.1993,4.08,4.162,70617.0
2020-03-19 10:05:00,5.57,5.78,5.55,5.78,89598.0,4.1546,4.3112,4.1396,4.3112,89598.0
2020-03-19 10:10:00,5.79,5.96,5.73,5.96,124746.0,4.3186,4.4454,4.2739,4.4454,124746.0
2020-03-19 10:15:00,5.97,6.16,5.89,5.89,182697.0,4.4529,4.5946,4.3932,4.3932,182697.0
2020-03-19 10:20:00,5.9,6.09,5.89,6.09,125546.0,4.4007,4.5424,4.3932,4.5424,125546.0
2020-03-19 10:25:00,6.09,6.1,5.93,6.02,171535.0,4.5424,4.5499,4.4231,4.4902,171535.0
2020-03-19 10:30:00,6.02,6.05,5.97,6.04,97597.0,4.4902,4.5126,4.4529,4.5051,97597.0
2020-03-19 10:35:00,6.03,6.04,5.84,5.88,120396.0,4.4977,4.5051,4.3559,4.3858,120396.0
2020-03-19 10:40:00,5.88,5.95,5.84,5.91,105444.0,4.3858,4.438,4.3559,4.4082,105444.0
2020-03-19 10:45:00,5.92,5.97,5.76,5.77,95220.0,4.4156,4.4529,4.2963,4.3037,95220.0
2020-03-19 10:50:00,5.78,5.8,5.73,5.74,56262.0,4.3112,4.3261,4.2739,4.2814,56262.0
2020-03-19 10:55:00,5.74,5.88,5.72,5.74,162726.0,4.2814,4.3858,4.2664,4.2814,162726.0
2020-03-19 11:00:00,5.73,5.9,5.72,5.84,78234.0,4.2739,4.4007,4.2664,4.3559,78234.0
2020-03-19 11:05:00,5.85,5.96,5.82,5.86,126852.0,4.3634,4.4454,4.341,4.3709,126852.0
2020-03-19 11:10:00,5.86,6.04,5.84,6.0,93249.0,4.3709,4.5051,4.3559,4.4753,93249.0
2020-03-19 11:15:00,6.0,6.07,5.91,6.01,241290.0,4.4753,4.5275,4.4082,4.4827,241290.0
2020-03-19 11:20:00,6.0,6.24,6.0,6.2,151364.0,4.4753,4.6543,4.4753,4.6245,151364.0
2020-03-19 11:25:00,6.21,6.32,6.17,6.31,153442.0,4.6319,4.714,4.6021,4.7065,153442.0
2020-03-19 11:30:00,6.31,6.32,6.14,6.31,114415.0,4.7065,4.714,4.5797,4.7065,114415.0
2020-03-19 11:35:00,6.3,6.44,6.16,6.17,163709.0,4.699,4.8035,4.5946,4.6021,163709.0
2020-03-19 11:40:00,6.18,6.29,6.16,6.28,86169.0,4.6095,4.6916,4.5946,4.6841,86169.0
2020-03-19 11:45:00,6.29,6.39,6.23,6.32,91037.0,4.6916,4.7662,4.6468,4.714,91037.0
2020-03-19 11:50:00,6.33,6.36,6.25,6.36,124258.0,4.7214,4.7438,4.6618,4.7438,124258.0
2020-03-19 11:55:00,6.36,6.47,6.23,6.28,134536.0,4.7438,4.8258,4.6468,4.6841,134536.0
2020-03-19 12:00:00,6.27,6.3,6.16,6.19,94146.0,4.6767,4.699,4.5946,4.617,94146.0
2020-03-19 12:05:00,6.2,6.25,6.17,6.17,138419.0,4.6245,4.6618,4.6021,4.6021,138419.0
2020-03-19 12:10:00,6.18,6.2,6.15,6.19,127847.0,4.6095,4.6245,4.5872,4.617,127847.0
2020-03-19 12:15:00,6.19,6.19,6.05,6.05,84027.0,4.617,4.617,4.5126,4.5126,84027.0
2020-03-19 12:20:00,6.05,6.1,5.95,5.97,132155.0,4.5126,4.5499,4.438,4.4529,132155.0
2020-03-19 12:25:00,5.96,6.07,5.92,6.07,130365.0,4.4454,4.5275,4.4156,4.5275,130365.0
2020-03-19 12:30:00,6.08,6.09,5.98,6.0,84284.0,4.535,4.5424,4.4604,4.4753,84284.0
2020-03-19 12:35:00,6.0,6.05,5.94,5.94,146309.0,4.4753,4.5126,4.4305,4.4305,146309.0
2020-03-19 12:40:00,5.95,6.3,5.92,6.07,264939.0,4.438,4.699,4.4156,4.5275,264939.0
2020-03-19 12:45:00,6.07,6.24,6.05,6.18,116751.0,4.5275,4.6543,4.5126,4.6095,116751.0
2020-03-19 12:50:00,6.17,6.25,6.12,6.22,101937.0,4.6021,4.6618,4.5648,4.6394,101937.0
2020-03-19 12:55:00,6.23,6.3,6.15,6.18,137438.0,4.6468,4.699,4.5872,4.6095,137438.0
2020-03-19 13:00:00,6.19,6.22,6.1,6.14,76591.0,4.617,4.6394,4.5499,4.5797,76591.0
2020-03-19 13:05:00,6.14,6.26,6.13,6.25,46638.0,4.5797,4.6692,4.5722,4.6618,46638.0
2020-03-19 13:10:00,6.23,6.3,6.22,6.27,39504.0,4.6468,4.699,4.6394,4.6767,39504.0
2020-03-19 13:15:00,6.27,6.28,6.14,6.16,91889.0,4.6767,4.6841,4.5797,4.5946,91889.0
2020-03-19 13:20:00,6.16,6.23,6.15,6.19,65479.0,4.5946,4.6468,4.5872,4.617,65479.0
2020-03-19 13:25:00,6.18,6.21,6.16,6.17,70106.0,4.6095,4.6319,4.5946,4.6021,70106.0
2020-03-19 13:30:00,6.17,6.18,6.07,6.08,99015.0,4.6021,4.6095,4.5275,4.535,99015.0
2020-03-19 13:35:00,6.07,6.08,5.99,6.0,78177.0,4.5275,4.535,4.4678,4.4753,78177.0
2020-03-19 13:40:00,5.99,6.0,5.88,5.94,184330.0,4.4678,4.4753,4.3858,4.4305,184330.0
2020-03-19 13:45:00,5.94,6.11,5.94,6.06,112913.0,4.4305,4.5573,4.4305,4.52,112913.0
2020-03-19 13:50:00,6.06,6.13,6.03,6.12,118980.0,4.52,4.5722,4.4977,4.5648,118980.0
2020-03-19 13:55:00,6.13,6.19,6.11,6.12,73924.0,4.5722,4.617,4.5573,4.5648,73924.0
2020-03-19 14:00:00,6.12,6.19,6.11,6.15,141806.0,4.5648,4.617,4.5573,4.5872,141806.0
2020-03-19 14:05:00,6.15,6.22,6.09,6.17,111733.0,4.5872,4.6394,4.5424,4.6021,111733.0
2020-03-19 14:10:00,6.18,6.25,6.17,6.24,88720.0,4.6095,4.6618,4.6021,4.6543,88720.0
2020-03-19 14:15:00,6.23,6.32,6.22,6.31,111005.0,4.6468,4.714,4.6394,4.7065,111005.0
2020-03-19 14:20:00,6.32,6.32,6.27,6.28,61934.0,4.714,4.714,4.6767,4.6841,61934.0
2020-03-19 14:25:00,6.27,6.29,6.26,6.27,59384.0,4.6767,4.6916,4.6692,4.6767,59384.0
2020-03-19 14:30:00,6.28,6.29,6.2,6.21,87427.0,4.6841,4.6916,4.6245,4.6319,87427.0
2020-03-19 14:35:00,6.2,6.31,6.16,6.29,147732.0,4.6245,4.7065,4.5946,4.6916,147732.0
2020-03-19 14:40:00,6.28,6.45,6.28,6.41,241196.0,4.6841,4.8109,4.6841,4.7811,241196.0
2020-03-19 14:45:00,6.41,6.44,6.32,6.44,95354.0,4.7811,4.8035,4.714,4.8035,95354.0
2020-03-19 14:50:00,6.44,6.45,6.34,6.39,93660.0,4.8035,4.8109,4.7289,4.7662,93660.0
2020-03-19 14:55:00,6.4,6.44,6.34,6.38,99885.0,4.7736,4.8035,4.7289,4.7587,99885.0
2020-03-19 15:00:00,6.37,6.39,6.29,6.34,143099.0,4.7513,4.7662,4.6916,4.7289,143099.0
2020-03-19 15:05:00,6.35,6.38,6.31,6.31,101782.0,4.7363,4.7587,4.7065,4.7065,101782.0
2020-03-19 15:10:00,6.31,6.32,6.23,6.28,118356.0,4.7065,4.714,4.6468,4.6841,118356.0
2020-03-19 15:15:00,6.27,6.36,6.26,6.34,135909.0,4.6767,4.7438,4.6692,4.7289,135909.0
2020-03-19 15:20:00,6.35,6.43,6.34,6.43,145785.0,4.7363,4.796,4.7289,4.796,145785.0
2020-03-19 15:25:00,6.43,6.5,6.39,6.5,158781.0,4.796,4.8482,4.7662,4.8482,158781.0
2020-03-19 15:30:00,6.5,6.51,6.36,6.37,469956.0,4.8482,4.8557,4.7438,4.7513,469956.0
2020-03-19 15:35:00,6.37,6.4,6.36,6.38,317033.0,4.7513,4.7736,4.7438,4.7587,317033.0
2020-03-19 15:40:00,6.39,6.44,6.38,6.43,206275.0,4.7662,4.8035,4.7587,4.796,206275.0
2020-03-19 15:45:00,6.44,6.44,6.39,6.42,416626.0,4.8035,4.8035,4.7662,4.7885,416626.0
2020-03-19 15:50:00,6.41,6.55,6.41,6.54,615722.0,4.7811,4.8855,4.7811,4.8781,615722.0
2020-03-19 15:55:00,6.54,6.55,6.54,6.55,798996.0,4.8781,4.8855,4.8781,4.8855,798996.0
2020-03-20 09:30:00,6.74,7.14,6.68,6.93,552945.0,5.0272,5.3256,4.9825,5.1689,552945.0
2020-03-20 09:35:00,6.93,7.14,6.71,6.73,275459.0,5.1689,5.3256,5.0049,5.0198,275459.0
2020-03-20 09:40:00,6.75,6.85,6.6,6.65,217343.0,5.0347,5.1093,4.9228,4.9601,217343.0
2020-03-20 09:45:00,6.63,6.75,6.53,6.57,122330.0,4.9452,5.0347,4.8706,4.9004,122330.0
2020-03-20 09:50:00,6.57,6.81,6.55,6.76,109906.0,4.9004,5.0794,4.8855,5.0421,109906.0
2020-03-20 09:55:00,6.76,6.83,6.66,6.73,130053.0,5.0421,5.0944,4.9676,5.0198,130053.0
2020-03-20 10:00:00,6.75,6.9,6.72,6.89,215271.0,5.0347,5.1466,5.0123,5.1391,215271.0
2020-03-20 10:05:00,6.89,6.93,6.8,6.91,188914.0,5.1391,5.1689,5.072,5.154,188914.0
2020-03-20 10:10:00,6.88,6.96,6.83,6.92,87023.0,5.1317,5.1913,5.0944,5.1615,87023.0
2020-03-20 10:15:00,6.92,6.97,6.84,6.88,148332.0,5.1615,5.1988,5.1018,5.1317,148332.0
2020-03-20 10:20:00,6.88,7.05,6.83,7.03,203966.0,5.1317,5.2585,5.0944,5.2435,203966.0
2020-03-20 10:25:00,7.03,7.17,7.02,7.09,130065.0,5.2435,5.348,5.2361,5.2883,130065.0
2020-03-20 10:30:00,7.08,7.34,7.06,7.27,176889.0,5.2808,5.4748,5.2659,5.4225,176889.0
2020-03-20 10:35:00,7.25,7.25,7.1,7.14,68501.0,5.4076,5.4076,5.2957,5.3256,68501.0
2020-03-20 10:40:00,7.17,7.22,7.07,7.11,118601.0,5.348,5.3853,5.2734,5.3032,118601.0
2020-03-20 10:45:00,7.1,7.15,7.04,7.1,183978.0,5.2957,5.333,5.251,5.2957,183978.0
2020-03-20 10:50:00,7.08,7.2,7.08,7.17,80348.0,5.2808,5.3703,5.2808,5.348,80348.0
2020-03-20 10:55:00,7.18,7.27,7.11,7.26,113183.0,5.3554,5.4225,5.3032,5.4151,113183.0
2020-03-20 11:00:00,7.25,7.3,7.21,7.22,186260.0,5.4076,5.4449,5.3778,5.3853,186260.0
2020-03-20 11:05:00,7.22,7.24,7.12,7.15,113667.0,5.3853,5.4002,5.3107,5.333,113667.0
2020-03-20 11:10:00,7.15,7.19,7.05,7.08,100916.0,5.333,5.3629,5.2585,5.2808,100916.0
2020-03-20 11:15:00,7.07,7.1,6.85,6.86,321468.0,5.2734,5.2957,5.1093,5.1167,321468.0
2020-03-20 11:20:00,6.87,6.87,6.65,6.66,199107.0,5.1242,5.1242,4.9601,4.9676,199107.0
2020-03-20 11:25:00,6.66,6.9,6.61,6.82,183027.0,4.9676,5.1466,4.9303,5.0869,183027.0
2020-03-20 11:30:00,6.81,6.86,6.76,6.86,99836.0,5.0794,5.1167,5.0421,5.1167,99836.0
2020-03-20 11:35:00,6.86,6.95,6.79,6.84,115150.0,5.1167,5.1839,5.0645,5.1018,115150.0
2020-03-20 11:40:00,6.83,6.89,6.8,6.82,83879.0,5.0944,5.1391,5.072,5.0869,83879.0
2020-03-20 11:45:00,6.81,6.89,6.75,6.84,77534.0,5.0794,5.1391,5.0347,5.1018,77534.0
2020-03-20 11:50:00,6.83,6.86,6.78,6.83,89991.0,5.0944,5.1167,5.0571,5.0944,89991.0
2020-03-20 11:55:00,6.83,6.98,6.8,6.91,96231.0,5.0944,5.2062,5.072,5.154,96231.0
2020-03-20 12:00:00,6.91,7.01,6.89,6.91,94581.0,5.154,5.2286,5.1391,5.154,94581.0
2020-03-20 12:05:00,6.91,6.91,6.73,6.75,116049.0,5.154,5.154,5.0198,5.0347,116049.0
2020-03-20 12:10:00,6.76,6.95,6.74,6.91,75856.0,5.0421,5.1839,5.0272,5.154,75856.0
2020-03-20 12:15:00,6.89,6.95,6.85,6.86,162518.0,5.1391,5.1839,5.1093,5.1167,162518.0
2020-03-20 12:20:00,6.85,6.96,6.83,6.93,143690.0,5.1093,5.1913,5.0944,5.1689,143690.0
2020-03-20 12:25:00,6.91,6.93,6.8,6.81,168714.0,5.154,5.1689,5.072,5.0794,168714.0
2020-03-20 12:30:00,6.81,6.9,6.78,6.9,261327.0,5.0794,5.1466,5.0571,5.1466,261327.0
2020-03-20 12:35:00,6.89,6.9,6.76,6.78,133170.0,5.1391,5.1466,5.0421,5.0571,133170.0
2020-03-20 12:40:00,6.79,6.8,6.73,6.77,280070.0,5.0645,5.072,5.0198,5.0496,280070.0
2020-03-20 12:45:00,6.77,6.92,6.75,6.84,258235.0,5.0496,5.1615,5.0347,5.1018,258235.0
2020-03-20 12:50:00,6.85,6.91,6.81,6.85,89321.0,5.1093,5.154,5.0794,5.1093,89321.0
2020-03-20 12:55:00,6.84,6.87,6.71,6.76,136440.0,5.1018,5.1242,5.0049,5.0421,136440.0
2020-03-20 13:00:00,6.76,7.0,6.75,6.86,169668.0,5.0421,5.2212,5.0347,5.1167,169668.0
2020-03-20 13:05:00,6.86,6.88,6.75,6.76,89694.0,5.1167,5.1317,5.0347,5.0421,89694.0
2020-03-20 13:10:00,6.77,6.8,6.59,6.59,108261.0,5.0496,5.072,4.9153,4.9153,108261.0
2020-03-20 13:15:00,6.59,6.69,6.54,6.55,122233.0,4.9153,4.9899,4.8781,4.8855,122233.0
2020-03-20 13:20:00,6.55,6.63,6.53,6.54,127342.0,4.8855,4.9452,4.8706,4.8781,127342.0
2020-03-20 13:25:00,6.55,6.68,6.46,6.66,156877.0,4.8855,4.9825,4.8184,4.9676,156877.0
2020-03-20 13:30:00,6.67,6.75,6.59,6.61,87253.0,4.975,5.0347,4.9153,4.9303,87253.0
2020-03-20 13:35:00,6.61,6.69,6.57,6.68,90777.0,4.9303,4.9899,4.9004,4.9825,90777.0
2020-03-20 13:40:00,6.68,6.71,6.56,6.57,110907.0,4.9825,5.0049,4.893,4.9004,110907.0
2020-03-20 13:45:00,6.57,6.62,6.46,6.46,56135.0,4.9004,4.9377,4.8184,4.8184,56135.0
2020-03-20 13:50:00,6.47,6.53,6.38,6.49,139566.0,4.8258,4.8706,4.7587,4.8408,139566.0
2020-03-20 13:55:00,6.48,6.56,6.47,6.52,142827.0,4.8333,4.893,4.8258,4.8631,142827.0
2020-03-20 14:00:00,6.52,6.57,6.48,6.52,111896.0,4.8631,4.9004,4.8333,4.8631,111896.0
2020-03-20 14:05:00,6.53,6.6,6.5,6.5,92053.0,4.8706,4.9228,4.8482,4.8482,92053.0
2020-03-20 14:10:00,6.52,6.55,6.44,6.45,111161.0,4.8631,4.8855,4.8035,4.8109,111161.0
2020-03-20 14:15:00,6.44,6.46,6.37,6.45,157672.0,4.8035,4.8184,4.7513,4.8109,157672.0
2020-03-20 14:20:00,6.45,6.51,6.42,6.44,124397.0,4.8109,4.8557,4.7885,4.8035,124397.0
2020-03-20 14:25:00,6.45,6.46,6.36,6.39,245027.0,4.8109,4.8184,4.7438,4.7662,245027.0
2020-03-20 14:30:00,6.41,6.5,6.3,6.31,179292.0,4.7811,4.8482,4.699,4.7065,179292.0
2020-03-20 14:35:00,6.31,6.36,6.21,6.28,164959.0,4.7065,4.7438,4.6319,4.6841,164959.0
2020-03-20 14:40:00,6.27,6.32,6.18,6.23,115571.0,4.6767,4.714,4.6095,4.6468,115571.0
2020-03-20 14:45:00,6.24,6.34,6.18,6.21,132760.0,4.6543,4.7289,4.6095,4.6319,132760.0
2020-03-20 14:50:00,6.21,6.3,6.14,6.16,133898.0,4.6319,4.699,4.5797,4.5946,133898.0
2020-03-20 14:55:00,6.15,6.19,6.08,6.13,167303.0,4.5872,4.617,4.535,4.5722,167303.0
2020-03-20 15:00:00,6.13,6.22,6.04,6.07,168163.0,4.5722,4.6394,4.5051,4.5275,168163.0
2020-03-20 15:05:00,6.07,6.14,6.04,6.07,115097.0,4.5275,4.5797,4.5051,4.5275,115097.0
2020-03-20 15:10:00,6.07,6.15,6.05,6.07,171304.0,4.5275,4.5872,4.5126,4.5275,171304.0
2020-03-20 15:15:00,6.08,6.1,5.94,5.96,242651.0,4.535,4.5499,4.4305,4.4454,242651.0
2020-03-20 15:20:00,5.97,6.03,5.96,5.96,246191.0,4.4529,4.4977,4.4454,4.4454,246191.0
2020-03-20 15:25:00,5.97,6.12,5.96,6.06,271095.0,4.4529,4.5648,4.4454,4.52,271095.0
2020-03-20 15:30:00,6.08,6.28,6.07,6.27,317386.0,4.535,4.6841,4.5275,4.6767,317386.0
2020-03-20 15:35:00,6.27,6.27,6.05,6.07,231165.0,4.6767,4.6767,4.5126,4.5275,231165.0
2020-03-20 15:40:00,6.07,6.11,5.99,6.03,276265.0,4.5275,4.5573,4.4678,4.4977,276265.0
2020-03-20 15:45:00,6.03,6.14,6.03,6.07,282995.0,4.4977,4.5797,4.4977,4.5275,282995.0
2020-03-20 15:50:00,6.06,6.15,5.98,6.12,843091.0,4.52,4.5872,4.4604,4.5648,843091.0
2020-03-20 15:55:00,6.11,6.27,6.05,6.08,1849301.0,4.5573,4.6767,4.5126,4.535,1849301.0
2020-03-23 09:30:00,6.02,6.27,5.9,6.11,377930.0,4.4902,4.6767,4.4007,4.5573,377930.0
2020-03-23 09:35:00,6.11,6.16,5.71,5.79,131615.0,4.5573,4.5946,4.259,4.3186,131615.0
2020-03-23 09:40:00,5.78,5.94,5.72,5.77,110877.0,4.3112,4.4305,4.2664,4.3037,110877.0
2020-03-23 09:45:00,5.77,5.95,5.75,5.88,159267.0,4.3037,4.438,4.2888,4.3858,159267.0
2020-03-23 09:50:00,5.88,5.97,5.82,5.91,156027.0,4.3858,4.4529,4.341,4.4082,156027.0
2020-03-23 09:55:00,5.9,6.09,5.9,6.09,211052.0,4.4007,4.5424,4.4007,4.5424,211052.0
2020-03-23 10:00:00,6.09,6.15,5.89,5.95,126683.0,4.5424,4.5872,4.3932,4.438,126683.0
2020-03-23 10:05:00,5.95,6.02,5.93,6.01,112524.0,4.438,4.4902,4.4231,4.4827,112524.0
2020-03-23 10:10:00,6.0,6.11,5.96,6.03,149995.0,4.4753,4.5573,4.4454,4.4977,149995.0
2020-03-23 10:15:00,6.03,6.05,5.92,5.92,156256.0,4.4977,4.5126,4.4156,4.4156,156256.0
2020-03-23 10:20:00,5.93,6.1,5.93,6.04,97532.0,4.4231,4.5499,4.4231,4.5051,97532.0
2020-03-23 10:25:00,6.05,6.09,5.94,6.03,159939.0,4.5126,4.5424,4.4305,4.4977,159939.0
2020-03-23 10:30:00,6.03,6.1,5.96,6.07,93666.0,4.4977,4.5499,4.4454,4.5275,93666.0
2020-03-23 10:35:00,6.05,6.06,5.94,6.01,110444.0,4.5126,4.52,4.4305,4.4827,110444.0
2020-03-23 10:40:00,6.02,6.27,6.01,6.15,207141.0,4.4902,4.6767,4.4827,4.5872,207141.0
2020-03-23 10:45:00,6.15,6.15,5.98,6.03,164521.0,4.5872,4.5872,4.4604,4.4977,164521.0
2020-03-23 10:50:00,6.04,6.08,5.99,6.02,72121.0,4.5051,4.535,4.4678,4.4902,72121.0
2020-03-23 10:55:00,6.02,6.11,5.96,6.09,119381.0,4.4902,4.5573,4.4454,4.5424,119381.0
2020-03-23 11:00:00,6.09,6.14,6.0,6.13,136089.0,4.5424,4.5797,4.4753,4.5722,136089.0
2020-03-23 11:05:00,6.13,6.18,6.05,6.08,88601.0,4.5722,4.6095,4.5126,4.535,88601.0
2020-03-23 11:10:00,6.08,6.14,5.99,6.02,93604.0,4.535,4.5797,4.4678,4.4902,93604.0
2020-03-23 11:15:00,6.02,6.05,5.9,5.91,106967.0,4.4902,4.5126,4.4007,4.4082,106967.0
2020-03-23 11:20:00,5.91,5.92,5.82,5.83,104116.0,4.4082,4.4156,4.341,4.3485,104116.0
2020-03-23 11:25:00,5.83,5.85,5.76,5.77,143841.0,4.3485,4.3634,4.2963,4.3037,143841.0
2020-03-23 11:30:00,5.78,5.88,5.76,5.82,126376.0,4.3112,4.3858,4.2963,4.341,126376.0
2020-03-23 11:35:00,5.81,5.89,5.77,5.81,95563.0,4.3336,4.3932,4.3037,4.3336,95563.0
2020-03-23 11:40:00,5.81,5.85,5.76,5.78,92065.0,4.3336,4.3634,4.2963,4.3112,92065.0
2020-03-23 11:45:00,5.79,5.85,5.74,5.82,105297.0,4.3186,4.3634,4.2814,4.341,105297.0
2020-03-23 11:50:00,5.83,5.88,5.78,5.79,96643.0,4.3485,4.3858,4.3112,4.3186,96643.0
2020-03-23 11:55:00,5.78,5.89,5.75,5.84,84462.0,4.3112,4.3932,4.2888,4.3559,84462.0
2020-03-23 12:00:00,5.84,5.86,5.8,5.82,92194.0,4.3559,4.3709,4.3261,4.341,92194.0
2020-03-23 12:05:00,5.81,5.84,5.75,5.75,80922.0,4.3336,4.3559,4.2888,4.2888,80922.0
2020-03-23 12:10:00,5.76,5.81,5.7,5.8,133370.0,4.2963,4.3336,4.2515,4.3261,133370.0
2020-03-23 12:15:00,5.81,5.97,5.79,5.91,172816.0,4.3336,4.4529,4.3186,4.4082,172816.0
2020-03-23 12:20:00,5.92,5.99,5.9,5.96,54967.0,4.4156,4.4678,4.4007,4.4454,54967.0
2020-03-23 12:25:00,5.97,6.04,5.93,6.03,170688.0,4.4529,4.5051,4.4231,4.4977,170688.0
2020-03-23 12:30:00,6.03,6.05,5.95,6.03,120365.0,4.4977,4.5126,4.438,4.4977,120365.0
2020-03-23 12:35:00,6.03,6.08,5.95,6.03,88744.0,4.4977,4.535,4.438,4.4977,88744.0
2020-03-23 12:40:00,6.04,6.09,6.02,6.05,83046.0,4.5051,4.5424,4.4902,4.5126,83046.0
2020-03-23 12:45:00,6.06,6.18,6.0,6.16,93863.0,4.52,4.6095,4.4753,4.5946,93863.0
2020-03-23 12:50:00,6.17,6.17,6.11,6.16,53817.0,4.6021,4.6021,4.5573,4.5946,53817.0
2020-03-23 12:55:00,6.17,6.28,6.15,6.17,254436.0,4.6021,4.6841,4.5872,4.6021,254436.0
2020-03-23 13:00:00,6.17,6.19,6.1,6.11,61035.0,4.6021,4.617,4.5499,4.5573,61035.0
2020-03-23 13:05:00,6.11,6.2,6.1,6.18,52264.0,4.5573,4.6245,4.5499,4.6095,52264.0
2020-03-23 13:10:00,6.18,6.3,6.18,6.26,164394.0,4.6095,4.699,4.6095,4.6692,164394.0
2020-03-23 13:15:00,6.25,6.28,6.18,6.21,112191.0,4.6618,4.6841,4.6095,4.6319,112191.0
2020-03-23 13:20:00,6.21,6.27,6.15,6.21,145342.0,4.6319,4.6767,4.5872,4.6319,145342.0
2020-03-23 13:25:00,6.22,6.22,6.11,6.11,54525.0,4.6394,4.6394,4.5573,4.5573,54525.0
2020-03-23 13:30:00,6.11,6.2,6.05,6.19,233998.0,4.5573,4.6245,4.5126,4.617,233998.0
2020-03-23 13:35:00,6.18,6.2,6.11,6.18,72157.0,4.6095,4.6245,4.5573,4.6095,72157.0
2020-03-23 13:40:00,6.18,6.33,6.16,6.25,114473.0,4.6095,4.7214,4.5946,4.6618,114473.0
2020-03-23 13:45:00,6.26,6.4,6.25,6.37,108306.0,4.6692,4.7736,4.6618,4.7513,108306.0
2020-03-23 13:50:00,6.38,6.43,6.33,6.37,84318.0,4.7587,4.796,4.7214,4.7513,84318.0
2020-03-23 13:55:00,6.37,6.37,6.19,6.29,93746.0,4.7513,4.7513,4.617,4.6916,93746.0
2020-03-23 14:00:00,6.29,6.3,6.17,6.27,57270.0,4.6916,4.699,4.6021,4.6767,57270.0
2020-03-23 14:05:00,6.26,6.35,6.23,6.23,69608.0,4.6692,4.7363,4.6468,4.6468,69608.0
2020-03-23 14:10:00,6.24,6.32,6.23,6.28,77314.0,4.6543,4.714,4.6468,4.6841,77314.0
2020-03-23 14:15:00,6.29,6.34,6.27,6.29,96896.0,4.6916,4.7289,4.6767,4.6916,96896.0
2020-03-23 14:20:00,6.29,6.31,6.23,6.28,118253.0,4.6916,4.7065,4.6468,4.6841,118253.0
2020-03-23 14:25:00,6.29,6.46,6.27,6.44,103425.0,4.6916,4.8184,4.6767,4.8035,103425.0
2020-03-23 14:30:00,6.44,6.46,6.35,6.41,114993.0,4.8035,4.8184,4.7363,4.7811,114993.0
2020-03-23 14:35:00,6.42,6.46,6.34,6.41,95856.0,4.7885,4.8184,4.7289,4.7811,95856.0
2020-03-23 14:40:00,6.41,6.54,6.4,6.5,165885.0,4.7811,4.8781,4.7736,4.8482,165885.0
2020-03-23 14:45:00,6.51,6.58,6.38,6.57,117038.0,4.8557,4.9079,4.7587,4.9004,117038.0
2020-03-23 14:50:00,6.56,6.59,6.42,6.47,104954.0,4.893,4.9153,4.7885,4.8258,104954.0
2020-03-23 14:55:00,6.47,6.53,6.44,6.48,74853.0,4.8258,4.8706,4.8035,4.8333,74853.0
2020-03-23 15:00:00,6.49,6.51,6.43,6.5,68629.0,4.8408,4.8557,4.796,4.8482,68629.0
2020-03-23 15:05:00,6.5,6.53,6.43,6.44,110418.0,4.8482,4.8706,4.796,4.8035,110418.0
2020-03-23 15:10:00,6.44,6.46,6.36,6.38,112369.0,4.8035,4.8184,4.7438,4.7587,112369.0
2020-03-23 15:15:00,6.38,6.41,6.33,6.33,186332.0,4.7587,4.7811,4.7214,4.7214,186332.0
2020-03-23 15:20:00,6.33,6.34,6.25,6.29,149647.0,4.7214,4.7289,4.6618,4.6916,149647.0
2020-03-23 15:25:00,6.29,6.33,6.26,6.26,198623.0,4.6916,4.7214,4.6692,4.6692,198623.0
2020-03-23 15:30:00,6.26,6.27,6.21,6.21,208764.0,4.6692,4.6767,4.6319,4.6319,208764.0
2020-03-23 15:35:00,6.21,6.25,6.17,6.21,268911.0,4.6319,4.6618,4.6021,4.6319,268911.0
2020-03-23 15:40:00,6.21,6.29,6.2,6.26,184534.0,4.6319,4.6916,4.6245,4.6692,184534.0
2020-03-23 15:45:00,6.27,6.33,6.2,6.21,272438.0,4.6767,4.7214,4.6245,4.6319,272438.0
2020-03-23 15:50:00,6.21,6.31,6.17,6.31,394925.0,4.6319,4.7065,4.6021,4.7065,394925.0
2020-03-23 15:55:00,6.31,6.31,6.17,6.18,705745.0,4.7065,4.7065,4.6021,4.6095,705745.0
2020-03-24 09:30:00,6.8,6.87,6.58,6.71,355802.0,5.072,5.1242,4.9079,5.0049,355802.0
2020-03-24 09:35:00,6.71,6.97,6.71,6.8,131398.0,5.0049,5.1988,5.0049,5.072,131398.0
2020-03-24 09:40:00,6.81,6.87,6.69,6.73,207311.0,5.0794,5.1242,4.9899,5.0198,207311.0
2020-03-24 09:45:00,6.73,6.76,6.62,6.71,183168.0,5.0198,5.0421,4.9377,5.0049,183168.0
2020-03-24 09:50:00,6.71,6.75,6.66,6.68,181697.0,5.0049,5.0347,4.9676,4.9825,181697.0
2020-03-24 09:55:00,6.69,6.7,6.54,6.56,120901.0,4.9899,4.9974,4.8781,4.893,120901.0
2020-03-24 10:00:00,6.56,6.59,6.43,6.47,182441.0,4.893,4.9153,4.796,4.8258,182441.0
2020-03-24 10:05:00,6.47,6.53,6.37,6.45,234819.0,4.8258,4.8706,4.7513,4.8109,234819.0
2020-03-24 10:10:00,6.45,6.5,6.39,6.49,178397.0,4.8109,4.8482,4.7662,4.8408,178397.0
2020-03-24 10:15:00,6.5,6.58,6.46,6.53,195361.0,4.8482,4.9079,4.8184,4.8706,195361.0
2020-03-24 10:20:00,6.53,6.65,6.5,6.64,183971.0,4.8706,4.9601,4.8482,4.9526,183971.0
2020-03-24 10:25:00,6.64,6.74,6.6,6.71,230322.0,4.9526,5.0272,4.9228,5.0049,230322.0
2020-03-24 10:30:00,6.71,6.74,6.64,6.68,189145.0,5.0049,5.0272,4.9526,4.9825,189145.0
2020-03-24 10:35:00,6.69,6.84,6.67,6.84,149717.0,4.9899,5.1018,4.975,5.1018,149717.0
2020-03-24 10:40:00,6.83,6.88,6.75,6.81,166250.0,5.0944,5.1317,5.0347,5.0794,166250.0
2020-03-24 10:45:00,6.82,6.85,6.71,6.74,94849.0,5.0869,5.1093,5.0049,5.0272,94849.0
2020-03-24 10:50:00,6.74,6.76,6.7,6.74,87645.0,5.0272,5.0421,4.9974,5.0272,87645.0
2020-03-24 10:55:00,6.74,6.78,6.7,6.73,66761.0,5.0272,5.0571,4.9974,5.0198,66761.0
2020-03-24 11:00:00,6.72,6.78,6.68,6.68,90817.0,5.0123,5.0571,4.9825,4.9825,90817.0
2020-03-24 11:05:00,6.68,6.7,6.61,6.67,87388.0,4.9825,4.9974,4.9303,4.975,87388.0
2020-03-24 11:10:00,6.67,6.73,6.66,6.69,114834.0,4.975,5.0198,4.9676,4.9899,114834.0
2020-03-24 11:15:00,6.7,6.79,6.66,6.75,106947.0,4.9974,5.0645,4.9676,5.0347,106947.0
2020-03-24 11:20:00,6.75,6.79,6.71,6.71,64397.0,5.0347,5.0645,5.0049,5.0049,64397.0
2020-03-24 11:25:00,6.71,6.76,6.7,6.73,106581.0,5.0049,5.0421,4.9974,5.0198,106581.0
2020-03-24 11:30:00,6.73,6.83,6.71,6.83,80933.0,5.0198,5.0944,5.0049,5.0944,80933.0
2020-03-24 11:35:00,6.83,6.9,6.8,6.9,103014.0,5.0944,5.1466,5.072,5.1466,103014.0
2020-03-24 11:40:00,6.9,6.95,6.87,6.91,72823.0,5.1466,5.1839,5.1242,5.154,72823.0
2020-03-24 11:45:00,6.91,6.95,6.83,6.88,109520.0,5.154,5.1839,5.0944,5.1317,109520.0
2020-03-24 11:50:00,6.88,6.92,6.84,6.89,99608.0,5.1317,5.1615,5.1018,5.1391,99608.0
2020-03-24 11:55:00,6.9,7.12,6.89,7.1,243327.0,5.1466,5.3107,5.1391,5.2957,243327.0
2020-03-24 12:00:00,7.1,7.3,7.08,7.28,313550.0,5.2957,5.4449,5.2808,5.43,313550.0
2020-03-24 12:05:00,7.28,7.33,7.19,7.24,140305.0,5.43,5.4673,5.3629,5.4002,140305.0
2020-03-24 12:10:00,7.24,7.35,7.24,7.33,162718.0,5.4002,5.4822,5.4002,5.4673,162718.0
2020-03-24 12:15:00,7.32,7.42,7.28,7.4,110951.0,5.4598,5.5344,5.43,5.5195,110951.0
2020-03-24 12:20:00,7.41,7.6,7.4,7.54,201644.0,5.527,5.6687,5.5195,5.6239,201644.0
2020-03-24 12:25:00,7.54,7.63,7.52,7.56,129389.0,5.6239,5.6911,5.609,5.6389,129389.0
2020-03-24 12:30:00,7.55,7.56,7.47,7.49,99801.0,5.6314,5.6389,5.5717,5.5866,99801.0
2020-03-24 12:35:00,7.5,7.54,7.45,7.48,107764.0,5.5941,5.6239,5.5568,5.5792,107764.0
2020-03-24 12:40:00,7.49,7.49,7.41,7.48,84702.0,5.5866,5.5866,5.527,5.5792,84702.0
2020-03-24 12:45:00,7.48,7.48,7.41,7.42,74600.0,5.5792,5.5792,5.527,5.5344,74600.0
2020-03-24 12:50:00,7.42,7.46,7.37,7.42,166348.0,5.5344,5.5643,5.4971,5.5344,166348.0
2020-03-24 12:55:00,7.42,7.46,7.26,7.27,127611.0,5.5344,5.5643,5.4151,5.4225,127611.0
2020-03-24 13:00:00,7.28,7.3,7.18,7.21,112998.0,5.43,5.4449,5.3554,5.3778,112998.0
2020-03-24 13:05:00,7.2,7.2,7.07,7.09,138507.0,5.3703,5.3703,5.2734,5.2883,138507.0
2020-03-24 13:10:00,7.09,7.25,7.04,7.22,96695.0,5.2883,5.4076,5.251,5.3853,96695.0
2020-03-24 13:15:00,7.2,7.26,7.15,7.25,113504.0,5.3703,5.4151,5.333,5.4076,113504.0
2020-03-24 13:20:00,7.25,7.29,7.18,7.25,104692.0,5.4076,5.4375,5.3554,5.4076,104692.0
2020-03-24 13:25:00,7.26,7.36,7.24,7.27,130047.0,5.4151,5.4897,5.4002,5.4225,130047.0
2020-03-24 13:30:00,7.26,7.31,7.21,7.23,104915.0,5.4151,5.4524,5.3778,5.3927,104915.0
2020-03-24 13:35:00,7.24,7.28,7.2,7.25,98406.0,5.4002,5.43,5.3703,5.4076,98406.0
2020-03-24 13:40:00,7.25,7.27,7.16,7.2,82485.0,5.4076,5.4225,5.3405,5.3703,82485.0
2020-03-24 13:45:00,7.2,7.24,7.12,7.14,88795.0,5.3703,5.4002,5.3107,5.3256,88795.0
2020-03-24 13:50:00,7.15,7.16,7.01,7.04,112380.0,5.333,5.3405,5.2286,5.251,112380.0
2020-03-24 13:55:00,7.05,7.09,7.0,7.02,123393.0,5.2585,5.2883,5.2212,5.2361,123393.0
2020-03-24 14:00:00,7.02,7.04,6.9,6.91,132661.0,5.2361,5.251,5.1466,5.154,132661.0
2020-03-24 14:05:00,6.92,6.97,6.91,6.94,137689.0,5.1615,5.1988,5.154,5.1764,137689.0
2020-03-24 14:10:00,6.94,6.97,6.88,6.93,128363.0,5.1764,5.1988,5.1317,5.1689,128363.0
2020-03-24 14:15:00,6.93,6.98,6.91,6.92,104526.0,5.1689,5.2062,5.154,5.1615,104526.0
2020-03-24 14:20:00,6.93,7.07,6.91,7.06,157299.0,5.1689,5.2734,5.154,5.2659,157299.0
2020-03-24 14:25:00,7.06,7.07,7.0,7.0,114926.0,5.2659,5.2734,5.2212,5.2212,114926.0
2020-03-24 14:30:00,7.0,7.05,6.96,7.0,113805.0,5.2212,5.2585,5.1913,5.2212,113805.0
2020-03-24 14:35:00,7.0,7.08,6.99,7.02,75630.0,5.2212,5.2808,5.2137,5.2361,75630.0
2020-03-24 14:40:00,7.01,7.04,6.97,7.04,65100.0,5.2286,5.251,5.1988,5.251,65100.0
2020-03-24 14:45:00,7.03,7.06,6.98,7.0,90381.0,5.2435,5.2659,5.2062,5.2212,90381.0
2020-03-24 14:50:00,7.01,7.06,6.98,7.01,117510.0,5.2286,5.2659,5.2062,5.2286,117510.0
2020-03-24 14:55:00,7.02,7.12,6.99,7.11,160382.0,5.2361,5.3107,5.2137,5.3032,160382.0
2020-03-24 15:00:00,7.12,7.15,7.07,7.07,137505.0,5.3107,5.333,5.2734,5.2734,137505.0
2020-03-24 15:05:00,7.08,7.1,6.99,7.06,89460.0,5.2808,5.2957,5.2137,5.2659,89460.0
2020-03-24 15:10:00,7.06,7.08,6.99,7.07,130327.0,5.2659,5.2808,5.2137,5.2734,130327.0
2020-03-24 15:15:00,7.06,7.08,7.0,7.06,148020.0,5.2659,5.2808,5.2212,5.2659,148020.0
2020-03-24 15:20:00,7.06,7.16,7.03,7.11,158993.0,5.2659,5.3405,5.2435,5.3032,158993.0
2020-03-24 15:25:00,7.11,7.15,7.09,7.14,143765.0,5.3032,5.333,5.2883,5.3256,143765.0
2020-03-24 15:30:00,7.14,7.22,7.11,7.15,238525.0,5.3256,5.3853,5.3032,5.333,238525.0
2020-03-24 15:35:00,7.15,7.16,7.08,7.11,224554.0,5.333,5.3405,5.2808,5.3032,224554.0
2020-03-24 15:40:00,7.11,7.17,7.1,7.13,255789.0,5.3032,5.348,5.2957,5.3181,255789.0
2020-03-24 15:45:00,7.13,7.18,7.07,7.1,314129.0,5.3181,5.3554,5.2734,5.2957,314129.0
2020-03-24 15:50:00,7.1,7.34,7.09,7.2,620166.0,5.2957,5.4748,5.2883,5.3703,620166.0
2020-03-24 15:55:00,7.21,7.46,7.21,7.42,896159.0,5.3778,5.5643,5.3778,5.5344,896159.0
2020-03-25 09:30:00,7.38,7.41,7.2,7.4,255391.0,5.5046,5.527,5.3703,5.5195,255391.0
2020-03-25 09:35:00,7.4,7.62,7.36,7.56,155594.0,5.5195,5.6836,5.4897,5.6389,155594.0
2020-03-25 09:40:00,7.56,7.65,7.41,7.5,202794.0,5.6389,5.706,5.527,5.5941,202794.0
2020-03-25 09:45:00,7.49,7.51,7.26,7.26,167000.0,5.5866,5.6016,5.4151,5.4151,167000.0
2020-03-25 09:50:00,7.3,7.3,6.97,7.01,160341.0,5.4449,5.4449,5.1988,5.2286,160341.0
2020-03-25 09:55:00,7.01,7.19,6.92,7.0,169021.0,5.2286,5.3629,5.1615,5.2212,169021.0
2020-03-25 10:00:00,7.01,7.08,6.82,6.86,148794.0,5.2286,5.2808,5.0869,5.1167,148794.0
2020-03-25 10:05:00,6.86,7.06,6.81,7.0,229475.0,5.1167,5.2659,5.0794,5.2212,229475.0
2020-03-25 10:10:00,7.0,7.06,6.7,6.72,202012.0,5.2212,5.2659,4.9974,5.0123,202012.0
2020-03-25 10:15:00,6.72,6.8,6.64,6.66,150313.0,5.0123,5.072,4.9526,4.9676,150313.0
2020-03-25 10:20:00,6.66,6.8,6.64,6.72,96794.0,4.9676,5.072,4.9526,5.0123,96794.0
2020-03-25 10:25:00,6.72,6.88,6.7,6.87,87511.0,5.0123,5.1317,4.9974,5.1242,87511.0
2020-03-25 10:30:00,6.88,7.02,6.82,6.91,144850.0,5.1317,5.2361,5.0869,5.154,144850.0
2020-03-25 10:35:00,6.91,7.06,6.84,6.97,80114.0,5.154,5.2659,5.1018,5.1988,80114.0
2020-03-25 10:40:00,6.97,7.07,6.91,6.92,74618.0,5.1988,5.2734,5.154,5.1615,74618.0
2020-03-25 10:45:00,6.92,6.95,6.8,6.85,85720.0,5.1615,5.1839,5.072,5.1093,85720.0
2020-03-25 10:50:00,6.84,6.97,6.82,6.88,86414.0,5.1018,5.1988,5.0869,5.1317,86414.0
2020-03-25 10:55:00,6.87,6.99,6.84,6.95,55157.0,5.1242,5.2137,5.1018,5.1839,55157.0
2020-03-25 11:00:00,6.94,6.98,6.92,6.94,56446.0,5.1764,5.2062,5.1615,5.1764,56446.0
2020-03-25 11:05:00,6.94,7.08,6.93,7.04,75431.0,5.1764,5.2808,5.1689,5.251,75431.0
2020-03-25 11:10:00,7.04,7.05,6.95,6.95,98470.0,5.251,5.2585,5.1839,5.1839,98470.0
2020-03-25 11:15:00,6.94,6.96,6.91,6.93,65625.0,5.1764,5.1913,5.154,5.1689,65625.0
2020-03-25 11:20:00,6.93,6.95,6.85,6.89,136003.0,5.1689,5.1839,5.1093,5.1391,136003.0
2020-03-25 11:25:00,6.87,6.96,6.85,6.89,114936.0,5.1242,5.1913,5.1093,5.1391,114936.0
2020-03-25 11:30:00,6.89,7.0,6.87,6.99,97386.0,5.1391,5.2212,5.1242,5.2137,97386.0
2020-03-25 11:35:00,6.99,7.05,6.96,7.01,89045.0,5.2137,5.2585,5.1913,5.2286,89045.0
2020-03-25 11:40:00,7.02,7.06,6.97,7.01,99696.0,5.2361,5.2659,5.1988,5.2286,99696.0
2020-03-25 11:45:00,7.01,7.05,6.96,7.0,63817.0,5.2286,5.2585,5.1913,5.2212,63817.0
2020-03-25 11:50:00,7.01,7.05,7.0,7.02,68720.0,5.2286,5.2585,5.2212,5.2361,68720.0
2020-03-25 11:55:00,7.02,7.03,7.0,7.01,86656.0,5.2361,5.2435,5.2212,5.2286,86656.0
2020-03-25 12:00:00,7.02,7.07,7.0,7.04,107548.0,5.2361,5.2734,5.2212,5.251,107548.0
2020-03-25 12:05:00,7.04,7.1,7.02,7.08,85333.0,5.251,5.2957,5.2361,5.2808,85333.0
2020-03-25 12:10:00,7.08,7.09,7.04,7.08,72236.0,5.2808,5.2883,5.251,5.2808,72236.0
2020-03-25 12:15:00,7.08,7.22,7.07,7.22,256040.0,5.2808,5.3853,5.2734,5.3853,256040.0
2020-03-25 12:20:00,7.21,7.37,7.21,7.31,126927.0,5.3778,5.4971,5.3778,5.4524,126927.0
2020-03-25 12:25:00,7.31,7.34,7.23,7.27,113599.0,5.4524,5.4748,5.3927,5.4225,113599.0
2020-03-25 12:30:00,7.28,7.38,7.26,7.38,125227.0,5.43,5.5046,5.4151,5.5046,125227.0
2020-03-25 12:35:00,7.36,7.46,7.3,7.46,134663.0,5.4897,5.5643,5.4449,5.5643,134663.0
2020-03-25 12:40:00,7.46,7.56,7.38,7.52,152200.0,5.5643,5.6389,5.5046,5.609,152200.0
2020-03-25 12:45:00,7.51,7.64,7.5,7.55,95393.0,5.6016,5.6985,5.5941,5.6314,95393.0
2020-03-25 12:50:00,7.55,7.58,7.38,7.41,91118.0,5.6314,5.6538,5.5046,5.527,91118.0
2020-03-25 12:55:00,7.4,7.52,7.33,7.36,128097.0,5.5195,5.609,5.4673,5.4897,128097.0
2020-03-25 13:00:00,7.37,7.53,7.34,7.51,95887.0,5.4971,5.6165,5.4748,5.6016,95887.0
2020-03-25 13:05:00,7.5,7.51,7.34,7.49,136124.0,5.5941,5.6016,5.4748,5.5866,136124.0
2020-03-25 13:10:00,7.49,7.49,7.45,7.47,69173.0,5.5866,5.5866,5.5568,5.5717,69173.0
2020-03-25 13:15:00,7.47,7.6,7.46,7.59,121409.0,5.5717,5.6687,5.5643,5.6612,121409.0
2020-03-25 13:20:00,7.58,7.71,7.55,7.71,206876.0,5.6538,5.7507,5.6314,5.7507,206876.0
2020-03-25 13:25:00,7.71,7.71,7.53,7.57,128817.0,5.7507,5.7507,5.6165,5.6463,128817.0
2020-03-25 13:30:00,7.58,7.66,7.56,7.66,90437.0,5.6538,5.7134,5.6389,5.7134,90437.0
2020-03-25 13:35:00,7.66,7.66,7.58,7.62,69755.0,5.7134,5.7134,5.6538,5.6836,69755.0
2020-03-25 13:40:00,7.62,7.76,7.61,7.75,182279.0,5.6836,5.788,5.6761,5.7806,182279.0
2020-03-25 13:45:00,7.75,7.79,7.66,7.68,90933.0,5.7806,5.8104,5.7134,5.7284,90933.0
2020-03-25 13:50:00,7.67,7.68,7.57,7.58,87483.0,5.7209,5.7284,5.6463,5.6538,87483.0
2020-03-25 13:55:00,7.57,7.58,7.45,7.48,123180.0,5.6463,5.6538,5.5568,5.5792,123180.0
2020-03-25 14:00:00,7.49,7.53,7.4,7.45,150664.0,5.5866,5.6165,5.5195,5.5568,150664.0
2020-03-25 14:05:00,7.44,7.45,7.33,7.41,99937.0,5.5493,5.5568,5.4673,5.527,99937.0
2020-03-25 14:10:00,7.41,7.52,7.41,7.48,128008.0,5.527,5.609,5.527,5.5792,128008.0
2020-03-25 14:15:00,7.48,7.49,7.37,7.45,107646.0,5.5792,5.5866,5.4971,5.5568,107646.0
2020-03-25 14:20:00,7.45,7.47,7.41,7.44,69986.0,5.5568,5.5717,5.527,5.5493,69986.0
2020-03-25 14:25:00,7.43,7.44,7.31,7.37,110236.0,5.5419,5.5493,5.4524,5.4971,110236.0
2020-03-25 14:30:00,7.37,7.37,7.3,7.32,101510.0,5.4971,5.4971,5.4449,5.4598,101510.0
2020-03-25 14:35:00,7.32,7.4,7.31,7.38,182406.0,5.4598,5.5195,5.4524,5.5046,182406.0
2020-03-25 14:40:00,7.38,7.41,7.36,7.4,69115.0,5.5046,5.527,5.4897,5.5195,69115.0
2020-03-25 14:45:00,7.4,7.44,7.38,7.39,90563.0,5.5195,5.5493,5.5046,5.5121,90563.0
2020-03-25 14:50:00,7.39,7.42,7.38,7.42,47159.0,5.5121,5.5344,5.5046,5.5344,47159.0
2020-03-25 14:55:00,7.42,7.54,7.41,7.47,134223.0,5.5344,5.6239,5.527,5.5717,134223.0
2020-03-25 15:00:00,7.46,7.47,7.43,7.46,91346.0,5.5643,5.5717,5.5419,5.5643,91346.0
2020-03-25 15:05:00,7.46,7.47,7.43,7.43,74580.0,5.5643,5.5717,5.5419,5.5419,74580.0
2020-03-25 15:10:00,7.43,7.44,7.39,7.4,74560.0,5.5419,5.5493,5.5121,5.5195,74560.0
2020-03-25 15:15:00,7.4,7.4,7.35,7.36,54100.0,5.5195,5.5195,5.4822,5.4897,54100.0
2020-03-25 15:20:00,7.36,7.36,7.31,7.31,93690.0,5.4897,5.4897,5.4524,5.4524,93690.0
2020-03-25 15:25:00,7.31,7.34,7.25,7.26,202440.0,5.4524,5.4748,5.4076,5.4151,202440.0
2020-03-25 15:30:00,7.27,7.37,7.26,7.37,170309.0,5.4225,5.4971,5.4151,5.4971,170309.0
2020-03-25 15:35:00,7.37,7.41,7.36,7.38,173127.0,5.4971,5.527,5.4897,5.5046,173127.0
2020-03-25 15:40:00,7.39,7.4,7.34,7.34,118570.0,5.5121,5.5195,5.4748,5.4748,118570.0
2020-03-25 15:45:00,7.34,7.35,7.26,7.27,239877.0,5.4748,5.4822,5.4151,5.4225,239877.0
2020-03-25 15:50:00,7.27,7.28,7.1,7.16,513628.0,5.4225,5.43,5.2957,5.3405,513628.0
2020-03-25 15:55:00,7.16,7.3,7.14,7.17,843363.0,5.3405,5.4449,5.3256,5.348,843363.0
2020-03-26 09:30:00,7.31,7.31,7.0,7.05,268210.0,5.4524,5.4524,5.2212,5.2585,268210.0
2020-03-26 09:35:00,7.04,7.12,6.88,6.89,175768.0,5.251,5.3107,5.1317,5.1391,175768.0
2020-03-26 09:40:00,6.89,7.01,6.85,6.86,190397.0,5.1391,5.2286,5.1093,5.1167,190397.0
2020-03-26 09:45:00,6.86,6.9,6.75,6.8,183248.0,5.1167,5.1466,5.0347,5.072,183248.0
2020-03-26 09:50:00,6.8,6.93,6.75,6.89,219241.0,5.072,5.1689,5.0347,5.1391,219241.0
2020-03-26 09:55:00,6.89,6.99,6.87,6.97,213178.0,5.1391,5.2137,5.1242,5.1988,213178.0
2020-03-26 10:00:00,6.95,6.97,6.88,6.96,222833.0,5.1839,5.1988,5.1317,5.1913,222833.0
2020-03-26 10:05:00,6.96,7.14,6.96,7.12,198193.0,5.1913,5.3256,5.1913,5.3107,198193.0
2020-03-26 10:10:00,7.14,7.19,7.07,7.11,129435.0,5.3256,5.3629,5.2734,5.3032,129435.0
2020-03-26 10:15:00,7.1,7.17,7.09,7.11,127522.0,5.2957,5.348,5.2883,5.3032,127522.0
2020-03-26 10:20:00,7.11,7.13,7.05,7.08,135370.0,5.3032,5.3181,5.2585,5.2808,135370.0
2020-03-26 10:25:00,7.07,7.12,7.02,7.04,132075.0,5.2734,5.3107,5.2361,5.251,132075.0
2020-03-26 10:30:00,7.04,7.17,7.03,7.17,100610.0,5.251,5.348,5.2435,5.348,100610.0
2020-03-26 10:35:00,7.16,7.21,7.11,7.12,120643.0,5.3405,5.3778,5.3032,5.3107,120643.0
2020-03-26 10:40:00,7.12,7.2,7.08,7.2,80501.0,5.3107,5.3703,5.2808,5.3703,80501.0
2020-03-26 10:45:00,7.21,7.26,7.09,7.14,86324.0,5.3778,5.4151,5.2883,5.3256,86324.0
2020-03-26 10:50:00,7.14,7.22,7.11,7.18,103014.0,5.3256,5.3853,5.3032,5.3554,103014.0
2020-03-26 10:55:00,7.18,7.25,7.16,7.24,90313.0,5.3554,5.4076,5.3405,5.4002,90313.0
2020-03-26 11:00:00,7.23,7.28,7.15,7.27,66282.0,5.3927,5.43,5.333,5.4225,66282.0
2020-03-26 11:05:00,7.28,7.29,7.16,7.23,169453.0,5.43,5.4375,5.3405,5.3927,169453.0
2020-03-26 11:10:00,7.23,7.26,7.21,7.22,84467.0,5.3927,5.4151,5.3778,5.3853,84467.0
2020-03-26 11:15:00,7.21,7.26,7.21,7.26,82015.0,5.3778,5.4151,5.3778,5.4151,82015.0
2020-03-26 11:20:00,7.26,7.32,7.22,7.32,96161.0,5.4151,5.4598,5.3853,5.4598,96161.0
2020-03-26 11:25:00,7.32,7.34,7.26,7.31,79256.0,5.4598,5.4748,5.4151,5.4524,79256.0
2020-03-26 11:30:00,7.31,7.39,7.28,7.39,123484.0,5.4524,5.5121,5.43,5.5121,123484.0
2020-03-26 11:35:00,7.38,7.52,7.35,7.44,174270.0,5.5046,5.609,5.4822,5.5493,174270.0
2020-03-26 11:40:00,7.44,7.53,7.42,7.44,170323.0,5.5493,5.6165,5.5344,5.5493,170323.0
2020-03-26 11:45:00,7.43,7.49,7.38,7.42,124917.0,5.5419,5.5866,5.5046,5.5344,124917.0
2020-03-26 11:50:00,7.42,7.6,7.41,7.59,126567.0,5.5344,5.6687,5.527,5.6612,126567.0
2020-03-26 11:55:00,7.58,7.59,7.46,7.52,126732.0,5.6538,5.6612,5.5643,5.609,126732.0
2020-03-26 12:00:00,7.53,7.55,7.48,7.53,104074.0,5.6165,5.6314,5.5792,5.6165,104074.0
2020-03-26 12:05:00,7.52,7.53,7.45,7.48,110927.0,5.609,5.6165,5.5568,5.5792,110927.0
2020-03-26 12:10:00,7.49,7.53,7.42,7.45,116800.0,5.5866,5.6165,5.5344,5.5568,116800.0
2020-03-26 12:15:00,7.45,7.45,7.31,7.31,147946.0,5.5568,5.5568,5.4524,5.4524,147946.0
2020-03-26 12:20:00,7.31,7.41,7.2,7.41,156975.0,5.4524,5.527,5.3703,5.527,156975.0
2020-03-26 12:25:00,7.41,7.47,7.38,7.43,109474.0,5.527,5.5717,5.5046,5.5419,109474.0
2020-03-26 12:30:00,7.44,7.49,7.42,7.48,99656.0,5.5493,5.5866,5.5344,5.5792,99656.0
2020-03-26 12:35:00,7.48,7.49,7.33,7.36,138458.0,5.5792,5.5866,5.4673,5.4897,138458.0
2020-03-26 12:40:00,7.36,7.38,7.28,7.33,88310.0,5.4897,5.5046,5.43,5.4673,88310.0
2020-03-26 12:45:00,7.33,7.35,7.25,7.34,159331.0,5.4673,5.4822,5.4076,5.4748,159331.0
2020-03-26 12:50:00,7.34,7.39,7.3,7.32,71959.0,5.4748,5.5121,5.4449,5.4598,71959.0
2020-03-26 12:55:00,7.32,7.32,7.25,7.28,69003.0,5.4598,5.4598,5.4076,5.43,69003.0
2020-03-26 13:00:00,7.29,7.36,7.26,7.36,67773.0,5.4375,5.4897,5.4151,5.4897,67773.0
2020-03-26 13:05:00,7.35,7.38,7.24,7.24,82835.0,5.4822,5.5046,5.4002,5.4002,82835.0
2020-03-26 13:10:00,7.24,7.27,7.22,7.22,95610.0,5.4002,5.4225,5.3853,5.3853,95610.0
2020-03-26 13:15:00,7.23,7.3,7.13,7.23,159782.0,5.3927,5.4449,5.3181,5.3927,159782.0
2020-03-26 13:20:00,7.23,7.24,7.18,7.2,134045.0,5.3927,5.4002,5.3554,5.3703,134045.0
2020-03-26 13:25:00,7.2,7.24,7.18,7.24,134545.0,5.3703,5.4002,5.3554,5.4002,134545.0
2020-03-26 13:30:00,7.24,7.24,7.11,7.14,226981.0,5.4002,5.4002,5.3032,5.3256,226981.0
2020-03-26 13:35:00,7.15,7.18,7.12,7.16,86031.0,5.333,5.3554,5.3107,5.3405,86031.0
2020-03-26 13:40:00,7.15,7.16,7.12,7.13,83323.0,5.333,5.3405,5.3107,5.3181,83323.0
2020-03-26 13:45:00,7.12,7.13,7.02,7.03,163539.0,5.3107,5.3181,5.2361,5.2435,163539.0
2020-03-26 13:50:00,7.03,7.06,7.02,7.05,124062.0,5.2435,5.2659,5.2361,5.2585,124062.0
2020-03-26 13:55:00,7.05,7.06,7.0,7.01,131220.0,5.2585,5.2659,5.2212,5.2286,131220.0
2020-03-26 14:00:00,7.01,7.04,6.97,6.97,140215.0,5.2286,5.251,5.1988,5.1988,140215.0
2020-03-26 14:05:00,6.98,7.0,6.96,6.98,132539.0,5.2062,5.2212,5.1913,5.2062,132539.0
2020-03-26 14:10:00,6.97,7.01,6.94,6.95,134158.0,5.1988,5.2286,5.1764,5.1839,134158.0
2020-03-26 14:15:00,6.94,6.98,6.92,6.94,135220.0,5.1764,5.2062,5.1615,5.1764,135220.0
2020-03-26 14:20:00,6.94,7.08,6.93,7.05,156248.0,5.1764,5.2808,5.1689,5.2585,156248.0
2020-03-26 14:25:00,7.04,7.07,6.99,7.06,228606.0,5.251,5.2734,5.2137,5.2659,228606.0
2020-03-26 14:30:00,7.05,7.12,7.03,7.06,113417.0,5.2585,5.3107,5.2435,5.2659,113417.0
2020-03-26 14:35:00,7.06,7.12,7.04,7.07,94576.0,5.2659,5.3107,5.251,5.2734,94576.0
2020-03-26 14:40:00,7.08,7.11,7.06,7.07,88396.0,5.2808,5.3032,5.2659,5.2734,88396.0
2020-03-26 14:45:00,7.07,7.08,7.01,7.07,80074.0,5.2734,5.2808,5.2286,5.2734,80074.0
2020-03-26 14:50:00,7.06,7.1,7.02,7.1,93781.0,5.2659,5.2957,5.2361,5.2957,93781.0
2020-03-26 14:55:00,7.09,7.15,7.05,7.11,151246.0,5.2883,5.333,5.2585,5.3032,151246.0
2020-03-26 15:00:00,7.1,7.19,7.07,7.16,132026.0,5.2957,5.3629,5.2734,5.3405,132026.0
2020-03-26 15:05:00,7.16,7.19,7.12,7.14,140527.0,5.3405,5.3629,5.3107,5.3256,140527.0
2020-03-26 15:10:00,7.15,7.18,7.12,7.17,86966.0,5.333,5.3554,5.3107,5.348,86966.0
2020-03-26 15:15:00,7.17,7.17,7.09,7.13,146273.0,5.348,5.348,5.2883,5.3181,146273.0
2020-03-26 15:20:00,7.13,7.2,7.12,7.12,120341.0,5.3181,5.3703,5.3107,5.3107,120341.0
2020-03-26 15:25:00,7.12,7.21,7.11,7.2,163032.0,5.3107,5.3778,5.3032,5.3703,163032.0
2020-03-26 15:30:00,7.2,7.26,7.19,7.22,196309.0,5.3703,5.4151,5.3629,5.3853,196309.0
2020-03-26 15:35:00,7.22,7.23,7.09,7.13,233418.0,5.3853,5.3927,5.2883,5.3181,233418.0
2020-03-26 15:40:00,7.13,7.17,7.13,7.17,116049.0,5.3181,5.348,5.3181,5.348,116049.0
2020-03-26 15:45:00,7.17,7.17,7.12,7.14,183229.0,5.348,5.348,5.3107,5.3256,183229.0
2020-03-26 15:50:00,7.14,7.38,7.13,7.37,636209.0,5.3256,5.5046,5.3181,5.4971,636209.0
2020-03-26 15:55:00,7.37,7.37,7.28,7.35,827051.0,5.4971,5.4971,5.43,5.4822,827051.0
2020-03-27 09:30:00,6.94,6.96,6.66,6.78,307080.0,5.1764,5.1913,4.9676,5.0571,307080.0
2020-03-27 09:35:00,6.76,6.94,6.73,6.74,101408.0,5.0421,5.1764,5.0198,5.0272,101408.0
2020-03-27 09:40:00,6.74,6.75,6.61,6.7,123121.0,5.0272,5.0347,4.9303,4.9974,123121.0
2020-03-27 09:45:00,6.71,6.78,6.54,6.59,94008.0,5.0049,5.0571,4.8781,4.9153,94008.0
2020-03-27 09:50:00,6.62,6.63,6.54,6.56,85523.0,4.9377,4.9452,4.8781,4.893,85523.0
2020-03-27 09:55:00,6.56,6.7,6.52,6.65,132997.0,4.893,4.9974,4.8631,4.9601,132997.0
2020-03-27 10:00:00,6.65,6.68,6.58,6.65,204192.0,4.9601,4.9825,4.9079,4.9601,204192.0
2020-03-27 10:05:00,6.65,6.66,6.52,6.57,220482.0,4.9601,4.9676,4.8631,4.9004,220482.0
2020-03-27 10:10:00,6.58,6.63,6.55,6.61,75340.0,4.9079,4.9452,4.8855,4.9303,75340.0
2020-03-27 10:15:00,6.6,6.62,6.55,6.56,84705.0,4.9228,4.9377,4.8855,4.893,84705.0
2020-03-27 10:20:00,6.55,6.58,6.5,6.5,136175.0,4.8855,4.9079,4.8482,4.8482,136175.0
2020-03-27 10:25:00,6.51,6.53,6.47,6.47,187359.0,4.8557,4.8706,4.8258,4.8258,187359.0
2020-03-27 10:30:00,6.47,6.52,6.44,6.45,141114.0,4.8258,4.8631,4.8035,4.8109,141114.0
2020-03-27 10:35:00,6.45,6.51,6.44,6.47,92328.0,4.8109,4.8557,4.8035,4.8258,92328.0
2020-03-27 10:40:00,6.46,6.47,6.43,6.44,65952.0,4.8184,4.8258,4.796,4.8035,65952.0
2020-03-27 10:45:00,6.44,6.46,6.43,6.44,92373.0,4.8035,4.8184,4.796,4.8035,92373.0
2020-03-27 10:50:00,6.44,6.49,6.42,6.47,115614.0,4.8035,4.8408,4.7885,4.8258,115614.0
2020-03-27 10:55:00,6.47,6.48,6.45,6.46,52526.0,4.8258,4.8333,4.8109,4.8184,52526.0
2020-03-27 11:00:00,6.45,6.54,6.45,6.49,84708.0,4.8109,4.8781,4.8109,4.8408,84708.0
2020-03-27 11:05:00,6.5,6.5,6.45,6.46,86899.0,4.8482,4.8482,4.8109,4.8184,86899.0
2020-03-27 11:10:00,6.46,6.46,6.4,6.41,102941.0,4.8184,4.8184,4.7736,4.7811,102941.0
2020-03-27 11:15:00,6.4,6.5,6.4,6.47,141504.0,4.7736,4.8482,4.7736,4.8258,141504.0
2020-03-27 11:20:00,6.48,6.54,6.47,6.54,107461.0,4.8333,4.8781,4.8258,4.8781,107461.0
2020-03-27 11:25:00,6.54,6.58,6.48,6.49,141946.0,4.8781,4.9079,4.8333,4.8408,141946.0
2020-03-27 11:30:00,6.5,6.5,6.43,6.46,78769.0,4.8482,4.8482,4.796,4.8184,78769.0
2020-03-27 11:35:00,6.46,6.5,6.45,6.49,64960.0,4.8184,4.8482,4.8109,4.8408,64960.0
2020-03-27 11:40:00,6.49,6.5,6.46,6.48,69716.0,4.8408,4.8482,4.8184,4.8333,69716.0
2020-03-27 11:45:00,6.47,6.48,6.45,6.46,71348.0,4.8258,4.8333,4.8109,4.8184,71348.0
2020-03-27 11:50:00,6.47,6.5,6.46,6.49,48164.0,4.8258,4.8482,4.8184,4.8408,48164.0
2020-03-27 11:55:00,6.49,6.5,6.48,6.48,53984.0,4.8408,4.8482,4.8333,4.8333,53984.0
2020-03-27 12:00:00,6.49,6.49,6.48,6.49,104352.0,4.8408,4.8408,4.8333,4.8408,104352.0
2020-03-27 12:05:00,6.48,6.49,6.46,6.46,58013.0,4.8333,4.8408,4.8184,4.8184,58013.0
2020-03-27 12:10:00,6.46,6.47,6.43,6.44,43452.0,4.8184,4.8258,4.796,4.8035,43452.0
2020-03-27 12:15:00,6.43,6.45,6.38,6.44,254899.0,4.796,4.8109,4.7587,4.8035,254899.0
2020-03-27 12:20:00,6.44,6.45,6.39,6.4,58177.0,4.8035,4.8109,4.7662,4.7736,58177.0
2020-03-27 12:25:00,6.39,6.39,6.34,6.35,81336.0,4.7662,4.7662,4.7289,4.7363,81336.0
2020-03-27 12:30:00,6.35,6.38,6.32,6.37,153980.0,4.7363,4.7587,4.714,4.7513,153980.0
2020-03-27 12:35:00,6.37,6.42,6.37,6.37,75619.0,4.7513,4.7885,4.7513,4.7513,75619.0
2020-03-27 12:40:00,6.37,6.44,6.37,6.42,87411.0,4.7513,4.8035,4.7513,4.7885,87411.0
2020-03-27 12:45:00,6.42,6.43,6.41,6.42,51226.0,4.7885,4.796,4.7811,4.7885,51226.0
2020-03-27 12:50:00,6.41,6.42,6.38,6.39,49549.0,4.7811,4.7885,4.7587,4.7662,49549.0
2020-03-27 12:55:00,6.38,6.39,6.37,6.37,94499.0,4.7587,4.7662,4.7513,4.7513,94499.0
2020-03-27 13:00:00,6.38,6.38,6.35,6.35,138874.0,4.7587,4.7587,4.7363,4.7363,138874.0
2020-03-27 13:05:00,6.35,6.36,6.31,6.31,69682.0,4.7363,4.7438,4.7065,4.7065,69682.0
2020-03-27 13:10:00,6.32,6.32,6.31,6.32,58227.0,4.714,4.714,4.7065,4.714,58227.0
2020-03-27 13:15:00,6.31,6.35,6.28,6.34,237796.0,4.7065,4.7363,4.6841,4.7289,237796.0
2020-03-27 13:20:00,6.33,6.34,6.28,6.29,85320.0,4.7214,4.7289,4.6841,4.6916,85320.0
2020-03-27 13:25:00,6.29,6.31,6.27,6.28,112288.0,4.6916,4.7065,4.6767,4.6841,112288.0
2020-03-27 13:30:00,6.28,6.37,6.26,6.37,170153.0,4.6841,4.7513,4.6692,4.7513,170153.0
2020-03-27 13:35:00,6.37,6.39,6.32,6.39,111214.0,4.7513,4.7662,4.714,4.7662,111214.0
2020-03-27 13:40:00,6.39,6.45,6.39,6.44,190106.0,4.7662,4.8109,4.7662,4.8035,190106.0
2020-03-27 13:45:00,6.44,6.45,6.41,6.44,129201.0,4.8035,4.8109,4.7811,4.8035,129201.0
2020-03-27 13:50:00,6.44,6.44,6.43,6.44,86912.0,4.8035,4.8035,4.796,4.8035,86912.0
2020-03-27 13:55:00,6.43,6.44,6.35,6.4,210988.0,4.796,4.8035,4.7363,4.7736,210988.0
2020-03-27 14:00:00,6.41,6.41,6.35,6.35,118730.0,4.7811,4.7811,4.7363,4.7363,118730.0
2020-03-27 14:05:00,6.35,6.37,6.34,6.35,207652.0,4.7363,4.7513,4.7289,4.7363,207652.0
2020-03-27 14:10:00,6.34,6.35,6.33,6.33,62991.0,4.7289,4.7363,4.7214,4.7214,62991.0
2020-03-27 14:15:00,6.33,6.36,6.33,6.34,108810.0,4.7214,4.7438,4.7214,4.7289,108810.0
2020-03-27 14:20:00,6.34,6.34,6.3,6.31,129148.0,4.7289,4.7289,4.699,4.7065,129148.0
2020-03-27 14:25:00,6.32,6.32,6.28,6.29,100122.0,4.714,4.714,4.6841,4.6916,100122.0
2020-03-27 14:30:00,6.28,6.31,6.28,6.3,85412.0,4.6841,4.7065,4.6841,4.699,85412.0
2020-03-27 14:35:00,6.3,6.31,6.28,6.29,45087.0,4.699,4.7065,4.6841,4.6916,45087.0
2020-03-27 14:40:00,6.28,6.29,6.26,6.27,229299.0,4.6841,4.6916,4.6692,4.6767,229299.0
2020-03-27 14:45:00,6.26,6.27,6.21,6.24,257666.0,4.6692,4.6767,4.6319,4.6543,257666.0
2020-03-27 14:50:00,6.23,6.33,6.22,6.32,134675.0,4.6468,4.7214,4.6394,4.714,134675.0
2020-03-27 14:55:00,6.32,6.33,6.28,6.29,88023.0,4.714,4.7214,4.6841,4.6916,88023.0
2020-03-27 15:00:00,6.28,6.33,6.28,6.33,119290.0,4.6841,4.7214,4.6841,4.7214,119290.0
2020-03-27 15:05:00,6.33,6.35,6.32,6.35,116844.0,4.7214,4.7363,4.714,4.7363,116844.0
2020-03-27 15:10:00,6.34,6.35,6.3,6.3,71720.0,4.7289,4.7363,4.699,4.699,71720.0
2020-03-27 15:15:00,6.3,6.34,6.29,6.33,139501.0,4.699,4.7289,4.6916,4.7214,139501.0
2020-03-27 15:20:00,6.33,6.36,6.31,6.36,116357.0,4.7214,4.7438,4.7065,4.7438,116357.0
2020-03-27 15:25:00,6.36,6.41,6.35,6.41,99032.0,4.7438,4.7811,4.7363,4.7811,99032.0
2020-03-27 15:30:00,6.41,6.41,6.36,6.38,189528.0,4.7811,4.7811,4.7438,4.7587,189528.0
2020-03-27 15:35:00,6.38,6.38,6.32,6.33,172729.0,4.7587,4.7587,4.714,4.7214,172729.0
2020-03-27 15:40:00,6.32,6.33,6.31,6.31,113265.0,4.714,4.7214,4.7065,4.7065,113265.0
2020-03-27 15:45:00,6.32,6.32,6.29,6.29,156829.0,4.714,4.714,4.6916,4.6916,156829.0
2020-03-27 15:50:00,6.29,6.31,6.28,6.31,370285.0,4.6916,4.7065,4.6841,4.7065,370285.0
2020-03-27 15:55:00,6.31,6.32,6.3,6.3,653791.0,4.7065,4.714,4.699,4.699,653791.0
2020-03-30 09:30:00,6.16,6.2,6.0,6.03,322610.0,4.5946,4.6245,4.4753,4.4977,322610.0
2020-03-30 09:35:00,6.04,6.04,5.7,5.71,246677.0,4.5051,4.5051,4.2515,4.259,246677.0
2020-03-30 09:40:00,5.71,5.71,5.61,5.67,282201.0,4.259,4.259,4.1844,4.2291,282201.0
2020-03-30 09:45:00,5.67,5.67,5.6,5.62,195702.0,4.2291,4.2291,4.1769,4.1918,195702.0
2020-03-30 09:50:00,5.62,5.65,5.53,5.54,333221.0,4.1918,4.2142,4.1247,4.1322,333221.0
2020-03-30 09:55:00,5.54,5.6,5.53,5.56,133861.0,4.1322,4.1769,4.1247,4.1471,133861.0
2020-03-30 10:00:00,5.56,5.57,5.46,5.54,261621.0,4.1471,4.1546,4.0725,4.1322,261621.0
2020-03-30 10:05:00,5.55,5.67,5.54,5.65,178639.0,4.1396,4.2291,4.1322,4.2142,178639.0
2020-03-30 10:10:00,5.65,5.66,5.6,5.62,264174.0,4.2142,4.2217,4.1769,4.1918,264174.0
2020-03-30 10:15:00,5.62,5.63,5.6,5.6,249062.0,4.1918,4.1993,4.1769,4.1769,249062.0
2020-03-30 10:20:00,5.6,5.65,5.58,5.65,200213.0,4.1769,4.2142,4.162,4.2142,200213.0
2020-03-30 10:25:00,5.65,5.65,5.61,5.62,163755.0,4.2142,4.2142,4.1844,4.1918,163755.0
2020-03-30 10:30:00,5.62,5.65,5.61,5.65,192021.0,4.1918,4.2142,4.1844,4.2142,192021.0
2020-03-30 10:35:00,5.65,5.75,5.64,5.75,158106.0,4.2142,4.2888,4.2068,4.2888,158106.0
2020-03-30 10:40:00,5.75,5.94,5.74,5.85,282505.0,4.2888,4.4305,4.2814,4.3634,282505.0
2020-03-30 10:45:00,5.85,5.87,5.79,5.87,203149.0,4.3634,4.3783,4.3186,4.3783,203149.0
2020-03-30 10:50:00,5.87,5.94,5.86,5.94,138505.0,4.3783,4.4305,4.3709,4.4305,138505.0
2020-03-30 10:55:00,5.94,5.98,5.89,5.96,222970.0,4.4305,4.4604,4.3932,4.4454,222970.0
2020-03-30 11:00:00,5.96,5.97,5.9,5.93,177199.0,4.4454,4.4529,4.4007,4.4231,177199.0
2020-03-30 11:05:00,5.93,5.96,5.85,5.89,288301.0,4.4231,4.4454,4.3634,4.3932,288301.0
2020-03-30 11:10:00,5.88,6.01,5.88,6.0,252701.0,4.3858,4.4827,4.3858,4.4753,252701.0
2020-03-30 11:15:00,6.01,6.12,6.0,6.1,148431.0,4.4827,4.5648,4.4753,4.5499,148431.0
2020-03-30 11:20:00,6.1,6.17,6.09,6.13,438701.0,4.5499,4.6021,4.5424,4.5722,438701.0
2020-03-30 11:25:00,6.14,6.27,6.13,6.26,152321.0,4.5797,4.6767,4.5722,4.6692,152321.0
2020-03-30 11:30:00,6.27,6.28,6.24,6.27,91653.0,4.6767,4.6841,4.6543,4.6767,91653.0
2020-03-30 11:35:00,6.27,6.37,6.26,6.34,248036.0,4.6767,4.7513,4.6692,4.7289,248036.0
2020-03-30 11:40:00,6.35,6.51,6.34,6.5,183941.0,4.7363,4.8557,4.7289,4.8482,183941.0
2020-03-30 11:45:00,6.51,6.52,6.32,6.43,287395.0,4.8557,4.8631,4.714,4.796,287395.0
2020-03-30 11:50:00,6.43,6.45,6.32,6.33,183044.0,4.796,4.8109,4.714,4.7214,183044.0
2020-03-30 11:55:00,6.33,6.44,6.32,6.44,134043.0,4.7214,4.8035,4.714,4.8035,134043.0
2020-03-30 12:00:00,6.43,6.44,6.33,6.37,176928.0,4.796,4.8035,4.7214,4.7513,176928.0
2020-03-30 12:05:00,6.38,6.38,6.37,6.38,52618.0,4.7587,4.7587,4.7513,4.7587,52618.0
2020-03-30 12:10:00,6.38,6.48,6.31,6.4,153781.0,4.7587,4.8333,4.7065,4.7736,153781.0
2020-03-30 12:15:00,6.39,6.44,6.34,6.44,55832.0,4.7662,4.8035,4.7289,4.8035,55832.0
2020-03-30 12:20:00,6.44,6.44,6.43,6.44,122050.0,4.8035,4.8035,4.796,4.8035,122050.0
2020-03-30 12:25:00,6.44,6.46,6.41,6.42,101492.0,4.8035,4.8184,4.7811,4.7885,101492.0
2020-03-30 12:30:00,6.41,6.42,6.27,6.29,115010.0,4.7811,4.7885,4.6767,4.6916,115010.0
2020-03-30 12:35:00,6.28,6.38,6.24,6.35,127161.0,4.6841,4.7587,4.6543,4.7363,127161.0
2020-03-30 12:40:00,6.34,6.37,6.32,6.32,80397.0,4.7289,4.7513,4.714,4.714,80397.0
2020-03-30 12:45:00,6.33,6.33,6.28,6.31,129919.0,4.7214,4.7214,4.6841,4.7065,129919.0
2020-03-30 12:50:00,6.31,6.34,6.28,6.3,121736.0,4.7065,4.7289,4.6841,4.699,121736.0
2020-03-30 12:55:00,6.31,6.31,6.25,6.26,74713.0,4.7065,4.7065,4.6618,4.6692,74713.0
2020-03-30 13:00:00,6.25,6.26,6.24,6.25,40832.0,4.6618,4.6692,4.6543,4.6618,40832.0
2020-03-30 13:05:00,6.25,6.25,6.2,6.21,126589.0,4.6618,4.6618,4.6245,4.6319,126589.0
2020-03-30 13:10:00,6.21,6.21,6.18,6.19,183203.0,4.6319,4.6319,4.6095,4.617,183203.0
2020-03-30 13:15:00,6.19,6.19,6.18,6.19,66219.0,4.617,4.617,4.6095,4.617,66219.0
2020-03-30 13:20:00,6.18,6.19,6.16,6.16,42285.0,4.6095,4.617,4.5946,4.5946,42285.0
2020-03-30 13:25:00,6.16,6.17,6.08,6.08,221144.0,4.5946,4.6021,4.535,4.535,221144.0
2020-03-30 13:30:00,6.08,6.09,6.06,6.06,48881.0,4.535,4.5424,4.52,4.52,48881.0
2020-03-30 13:35:00,6.07,6.07,5.95,5.96,261848.0,4.5275,4.5275,4.438,4.4454,261848.0
2020-03-30 13:40:00,5.96,6.02,5.95,6.01,272982.0,4.4454,4.4902,4.438,4.4827,272982.0
2020-03-30 13:45:00,6.02,6.02,5.97,5.97,74824.0,4.4902,4.4902,4.4529,4.4529,74824.0
2020-03-30 13:50:00,5.98,6.01,5.97,5.98,136029.0,4.4604,4.4827,4.4529,4.4604,136029.0
2020-03-30 13:55:00,5.98,5.99,5.94,5.94,173312.0,4.4604,4.4678,4.4305,4.4305,173312.0
2020-03-30 14:00:00,5.94,5.99,5.93,5.96,288123.0,4.4305,4.4678,4.4231,4.4454,288123.0
2020-03-30 14:05:00,5.96,6.07,5.96,6.06,292186.0,4.4454,4.5275,4.4454,4.52,292186.0
2020-03-30 14:10:00,6.06,6.07,5.99,6.04,263009.0,4.52,4.5275,4.4678,4.5051,263009.0
2020-03-30 14:15:00,6.04,6.14,6.03,6.14,157111.0,4.5051,4.5797,4.4977,4.5797,157111.0
2020-03-30 14:20:00,6.14,6.22,6.13,6.22,132056.0,4.5797,4.6394,4.5722,4.6394,132056.0
2020-03-30 14:25:00,6.22,6.39,6.12,6.38,433097.0,4.6394,4.7662,4.5648,4.7587,433097.0
2020-03-30 14:30:00,6.38,6.42,6.35,6.39,324847.0,4.7587,4.7885,4.7363,4.7662,324847.0
2020-03-30 14:35:00,6.39,6.42,6.38,6.39,135040.0,4.7662,4.7885,4.7587,4.7662,135040.0
2020-03-30 14:40:00,6.39,6.45,6.37,6.44,202109.0,4.7662,4.8109,4.7513,4.8035,202109.0
2020-03-30 14:45:00,6.45,6.5,6.38,6.45,232250.0,4.8109,4.8482,4.7587,4.8109,232250.0
2020-03-30 14:50:00,6.45,6.46,6.37,6.4,180088.0,4.8109,4.8184,4.7513,4.7736,180088.0
2020-03-30 14:55:00,6.4,6.43,6.39,6.4,101855.0,4.7736,4.796,4.7662,4.7736,101855.0
2020-03-30 15:00:00,6.4,6.44,6.39,6.4,115592.0,4.7736,4.8035,4.7662,4.7736,115592.0
2020-03-30 15:05:00,6.41,6.41,6.34,6.39,185062.0,4.7811,4.7811,4.7289,4.7662,185062.0
2020-03-30 15:10:00,6.39,6.44,6.36,6.4,120510.0,4.7662,4.8035,4.7438,4.7736,120510.0
2020-03-30 15:15:00,6.41,6.41,6.34,6.35,116918.0,4.7811,4.7811,4.7289,4.7363,116918.0
2020-03-30 15:20:00,6.34,6.41,6.31,6.39,196044.0,4.7289,4.7811,4.7065,4.7662,196044.0
2020-03-30 15:25:00,6.39,6.39,6.31,6.32,148248.0,4.7662,4.7662,4.7065,4.714,148248.0
2020-03-30 15:30:00,6.32,6.35,6.25,6.25,156644.0,4.714,4.7363,4.6618,4.6618,156644.0
2020-03-30 15:35:00,6.25,6.34,6.21,6.3,210593.0,4.6618,4.7289,4.6319,4.699,210593.0
2020-03-30 15:40:00,6.31,6.31,6.28,6.29,105968.0,4.7065,4.7065,4.6841,4.6916,105968.0
2020-03-30 15:45:00,6.29,6.29,6.28,6.29,87700.0,4.6916,4.6916,4.6841,4.6916,87700.0
2020-03-30 15:50:00,6.29,6.48,6.28,6.45,649721.0,4.6916,4.8333,4.6841,4.8109,649721.0
2020-03-30 15:55:00,6.45,6.45,6.34,6.35,804699.0,4.8109,4.8109,4.7289,4.7363,804699.0
2020-03-31 09:30:00,6.68,7.04,6.65,6.98,374962.0,4.9825,5.251,4.9601,5.2062,374962.0
2020-03-31 09:35:00,6.98,7.19,6.97,7.05,321995.0,5.2062,5.3629,5.1988,5.2585,321995.0
2020-03-31 09:40:00,7.05,7.25,7.0,7.09,354056.0,5.2585,5.4076,5.2212,5.2883,354056.0
2020-03-31 09:45:00,7.08,7.1,7.0,7.04,256215.0,5.2808,5.2957,5.2212,5.251,256215.0
2020-03-31 09:50:00,7.04,7.09,6.98,7.0,201842.0,5.251,5.2883,5.2062,5.2212,201842.0
2020-03-31 09:55:00,7.01,7.07,6.98,7.01,177965.0,5.2286,5.2734,5.2062,5.2286,177965.0
2020-03-31 10:00:00,7.01,7.1,7.01,7.04,199812.0,5.2286,5.2957,5.2286,5.251,199812.0
2020-03-31 10:05:00,7.04,7.18,7.03,7.1,317800.0,5.251,5.3554,5.2435,5.2957,317800.0
2020-03-31 10:10:00,7.09,7.17,7.09,7.15,185882.0,5.2883,5.348,5.2883,5.333,185882.0
2020-03-31 10:15:00,7.15,7.28,7.12,7.28,240157.0,5.333,5.43,5.3107,5.43,240157.0
2020-03-31 10:20:00,7.27,7.31,7.22,7.28,202300.0,5.4225,5.4524,5.3853,5.43,202300.0
2020-03-31 10:25:00,7.28,7.3,7.25,7.3,170215.0,5.43,5.4449,5.4076,5.4449,170215.0
2020-03-31 10:30:00,7.29,7.34,7.11,7.18,380880.0,5.4375,5.4748,5.3032,5.3554,380880.0
2020-03-31 10:35:00,7.17,7.28,7.12,7.24,147438.0,5.348,5.43,5.3107,5.4002,147438.0
2020-03-31 10:40:00,7.25,7.34,7.24,7.3,180354.0,5.4076,5.4748,5.4002,5.4449,180354.0
2020-03-31 10:45:00,7.3,7.38,7.29,7.32,256371.0,5.4449,5.5046,5.4375,5.4598,256371.0
2020-03-31 10:50:00,7.32,7.42,7.3,7.4,146522.0,5.4598,5.5344,5.4449,5.5195,146522.0
2020-03-31 10:55:00,7.41,7.45,7.4,7.4,93125.0,5.527,5.5568,5.5195,5.5195,93125.0
2020-03-31 11:00:00,7.4,7.4,7.28,7.29,110007.0,5.5195,5.5195,5.43,5.4375,110007.0
2020-03-31 11:05:00,7.29,7.33,7.28,7.31,135128.0,5.4375,5.4673,5.43,5.4524,135128.0
2020-03-31 11:10:00,7.31,7.31,7.29,7.31,96772.0,5.4524,5.4524,5.4375,5.4524,96772.0
2020-03-31 11:15:00,7.3,7.31,7.21,7.21,180266.0,5.4449,5.4524,5.3778,5.3778,180266.0
2020-03-31 11:20:00,7.22,7.26,7.2,7.25,121648.0,5.3853,5.4151,5.3703,5.4076,121648.0
2020-03-31 11:25:00,7.25,7.26,7.21,7.21,90982.0,5.4076,5.4151,5.3778,5.3778,90982.0
2020-03-31 11:30:00,7.21,7.33,7.21,7.33,117606.0,5.3778,5.4673,5.3778,5.4673,117606.0
2020-03-31 11:35:00,7.33,7.35,7.23,7.23,90122.0,5.4673,5.4822,5.3927,5.3927,90122.0
2020-03-31 11:40:00,7.22,7.31,7.22,7.3,131626.0,5.3853,5.4524,5.3853,5.4449,131626.0
2020-03-31 11:45:00,7.3,7.3,7.28,7.3,47307.0,5.4449,5.4449,5.43,5.4449,47307.0
2020-03-31 11:50:00,7.3,7.3,7.28,7.29,75488.0,5.4449,5.4449,5.43,5.4375,75488.0
2020-03-31 11:55:00,7.29,7.32,7.26,7.27,146497.0,5.4375,5.4598,5.4151,5.4225,146497.0
2020-03-31 12:00:00,7.26,7.27,7.23,7.23,107735.0,5.4151,5.4225,5.3927,5.3927,107735.0
2020-03-31 12:05:00,7.23,7.27,7.22,7.26,103573.0,5.3927,5.4225,5.3853,5.4151,103573.0
2020-03-31 12:10:00,7.27,7.27,7.25,7.26,63633.0,5.4225,5.4225,5.4076,5.4151,63633.0
2020-03-31 12:15:00,7.25,7.26,7.24,7.25,67506.0,5.4076,5.4151,5.4002,5.4076,67506.0
2020-03-31 12:20:00,7.25,7.26,7.23,7.24,48352.0,5.4076,5.4151,5.3927,5.4002,48352.0
2020-03-31 12:25:00,7.23,7.24,7.11,7.12,109868.0,5.3927,5.4002,5.3032,5.3107,109868.0
2020-03-31 12:30:00,7.12,7.15,7.0,7.03,375772.0,5.3107,5.333,5.2212,5.2435,375772.0
2020-03-31 12:35:00,7.04,7.07,7.03,7.04,159944.0,5.251,5.2734,5.2435,5.251,159944.0
2020-03-31 12:40:00,7.04,7.04,6.92,7.0,218885.0,5.251,5.251,5.1615,5.2212,218885.0
2020-03-31 12:45:00,7.0,7.01,6.95,6.98,76957.0,5.2212,5.2286,5.1839,5.2062,76957.0
2020-03-31 12:50:00,6.98,6.98,6.91,6.94,64207.0,5.2062,5.2062,5.154,5.1764,64207.0
2020-03-31 12:55:00,6.93,6.94,6.85,6.85,104207.0,5.1689,5.1764,5.1093,5.1093,104207.0
2020-03-31 13:00:00,6.86,6.86,6.78,6.78,188543.0,5.1167,5.1167,5.0571,5.0571,188543.0
2020-03-31 13:05:00,6.79,6.83,6.74,6.79,295358.0,5.0645,5.0944,5.0272,5.0645,295358.0
2020-03-31 13:10:00,6.79,6.79,6.7,6.71,232731.0,5.0645,5.0645,4.9974,5.0049,232731.0
2020-03-31 13:15:00,6.71,6.75,6.7,6.74,134612.0,5.0049,5.0347,4.9974,5.0272,134612.0
2020-03-31 13:20:00,6.73,6.78,6.71,6.72,221676.0,5.0198,5.0571,5.0049,5.0123,221676.0
2020-03-31 13:25:00,6.72,6.88,6.71,6.88,159296.0,5.0123,5.1317,5.0049,5.1317,159296.0
2020-03-31 13:30:00,6.88,6.95,6.87,6.92,141331.0,5.1317,5.1839,5.1242,5.1615,141331.0
2020-03-31 13:35:00,6.92,6.95,6.86,6.93,89991.0,5.1615,5.1839,5.1167,5.1689,89991.0
2020-03-31 13:40:00,6.94,6.95,6.92,6.94,67536.0,5.1764,5.1839,5.1615,5.1764,67536.0
2020-03-31 13:45:00,6.94,7.09,6.93,7.04,186690.0,5.1764,5.2883,5.1689,5.251,186690.0
2020-03-31 13:50:00,7.04,7.04,6.92,6.95,60371.0,5.251,5.251,5.1615,5.1839,60371.0
2020-03-31 13:55:00,6.94,6.97,6.94,6.95,55305.0,5.1764,5.1988,5.1764,5.1839,55305.0
2020-03-31 14:00:00,6.96,7.01,6.95,6.99,151118.0,5.1913,5.2286,5.1839,5.2137,151118.0
2020-03-31 14:05:00,6.98,7.0,6.93,6.99,90009.0,5.2062,5.2212,5.1689,5.2137,90009.0
2020-03-31 14:10:00,6.99,7.0,6.97,6.97,31199.0,5.2137,5.2212,5.1988,5.1988,31199.0
2020-03-31 14:15:00,6.97,6.98,6.93,6.94,49259.0,5.1988,5.2062,5.1689,5.1764,49259.0
2020-03-31 14:20:00,6.94,6.99,6.93,6.95,81750.0,5.1764,5.2137,5.1689,5.1839,81750.0
2020-03-31 14:25:00,6.96,6.96,6.92,6.93,69164.0,5.1913,5.1913,5.1615,5.1689,69164.0
2020-03-31 14:30:00,6.92,6.98,6.92,6.96,97765.0,5.1615,5.2062,5.1615,5.1913,97765.0
2020-03-31 14:35:00,6.95,6.97,6.91,6.93,94584.0,5.1839,5.1988,5.154,5.1689,94584.0
2020-03-31 14:40:00,6.95,7.0,6.94,6.97,79098.0,5.1839,5.2212,5.1764,5.1988,79098.0
2020-03-31 14:45:00,6.96,6.96,6.91,6.91,38502.0,5.1913,5.1913,5.154,5.154,38502.0
2020-03-31 14:50:00,6.91,6.97,6.9,6.93,92724.0,5.154,5.1988,5.1466,5.1689,92724.0
2020-03-31 14:55:00,6.93,6.99,6.92,6.97,108257.0,5.1689,5.2137,5.1615,5.1988,108257.0
2020-03-31 15:00:00,6.97,7.0,6.95,6.95,85634.0,5.1988,5.2212,5.1839,5.1839,85634.0
2020-03-31 15:05:00,6.95,6.96,6.93,6.94,47359.0,5.1839,5.1913,5.1689,5.1764,47359.0
2020-03-31 15:10:00,6.94,6.97,6.93,6.95,87849.0,5.1764,5.1988,5.1689,5.1839,87849.0
2020-03-31 15:15:00,6.96,6.97,6.87,6.88,138413.0,5.1913,5.1988,5.1242,5.1317,138413.0
2020-03-31 15:20:00,6.88,6.88,6.76,6.77,184846.0,5.1317,5.1317,5.0421,5.0496,184846.0
2020-03-31 15:25:00,6.76,6.85,6.76,6.79,204880.0,5.0421,5.1093,5.0421,5.0645,204880.0
2020-03-31 15:30:00,6.79,6.8,6.76,6.8,201232.0,5.0645,5.072,5.0421,5.072,201232.0
2020-03-31 15:35:00,6.79,6.8,6.79,6.79,124043.0,5.0645,5.072,5.0645,5.0645,124043.0
2020-03-31 15:40:00,6.79,6.82,6.77,6.8,260995.0,5.0645,5.0869,5.0496,5.072,260995.0
2020-03-31 15:45:00,6.8,6.86,6.79,6.83,224251.0,5.072,5.1167,5.0645,5.0944,224251.0
2020-03-31 15:50:00,6.83,6.97,6.83,6.91,313803.0,5.0944,5.1988,5.0944,5.154,313803.0
2020-03-31 15:55:00,6.91,6.92,6.86,6.9,814003.0,5.154,5.1615,5.1167,5.1466,814003.0
2020-04-01 09:30:00,6.57,6.62,6.35,6.46,302430.0,4.9004,4.9377,4.7363,4.8184,302430.0
2020-04-01 09:35:00,6.48,6.6,6.42,6.49,89064.0,4.8333,4.9228,4.7885,4.8408,89064.0
2020-04-01 09:40:00,6.48,6.56,6.42,6.47,125357.0,4.8333,4.893,4.7885,4.8258,125357.0
2020-04-01 09:45:00,6.47,6.52,6.4,6.48,114940.0,4.8258,4.8631,4.7736,4.8333,114940.0
2020-04-01 09:50:00,6.49,6.57,6.47,6.52,101733.0,4.8408,4.9004,4.8258,4.8631,101733.0
2020-04-01 09:55:00,6.53,6.54,6.49,6.53,88140.0,4.8706,4.8781,4.8408,4.8706,88140.0
2020-04-01 10:00:00,6.53,6.6,6.51,6.56,160175.0,4.8706,4.9228,4.8557,4.893,160175.0
2020-04-01 10:05:00,6.55,6.64,6.54,6.61,204157.0,4.8855,4.9526,4.8781,4.9303,204157.0
2020-04-01 10:10:00,6.62,6.64,6.56,6.58,88726.0,4.9377,4.9526,4.893,4.9079,88726.0
2020-04-01 10:15:00,6.59,6.65,6.58,6.64,151056.0,4.9153,4.9601,4.9079,4.9526,151056.0
2020-04-01 10:20:00,6.63,6.65,6.52,6.54,98222.0,4.9452,4.9601,4.8631,4.8781,98222.0
2020-04-01 10:25:00,6.55,6.63,6.54,6.62,121174.0,4.8855,4.9452,4.8781,4.9377,121174.0
2020-04-01 10:30:00,6.62,6.75,6.6,6.73,163448.0,4.9377,5.0347,4.9228,5.0198,163448.0
2020-04-01 10:35:00,6.73,6.77,6.69,6.73,204737.0,5.0198,5.0496,4.9899,5.0198,204737.0
2020-04-01 10:40:00,6.74,6.76,6.67,6.69,140592.0,5.0272,5.0421,4.975,4.9899,140592.0
2020-04-01 10:45:00,6.7,6.72,6.64,6.67,148846.0,4.9974,5.0123,4.9526,4.975,148846.0
2020-04-01 10:50:00,6.66,6.67,6.56,6.57,224099.0,4.9676,4.975,4.893,4.9004,224099.0
2020-04-01 10:55:00,6.57,6.62,6.53,6.56,423715.0,4.9004,4.9377,4.8706,4.893,423715.0
2020-04-01 11:00:00,6.56,6.67,6.53,6.66,272991.0,4.893,4.975,4.8706,4.9676,272991.0
2020-04-01 11:05:00,6.66,6.67,6.58,6.64,486426.0,4.9676,4.975,4.9079,4.9526,486426.0
2020-04-01 11:10:00,6.64,6.69,6.6,6.66,75722.0,4.9526,4.9899,4.9228,4.9676,75722.0
2020-04-01 11:15:00,6.64,6.66,6.56,6.58,199597.0,4.9526,4.9676,4.893,4.9079,199597.0
2020-04-01 11:20:00,6.57,6.64,6.53,6.55,102811.0,4.9004,4.9526,4.8706,4.8855,102811.0
2020-04-01 11:25:00,6.55,6.57,6.49,6.5,159910.0,4.8855,4.9004,4.8408,4.8482,159910.0
2020-04-01 11:30:00,6.5,6.54,6.46,6.49,506269.0,4.8482,4.8781,4.8184,4.8408,506269.0
2020-04-01 11:35:00,6.49,6.52,6.47,6.52,94962.0,4.8408,4.8631,4.8258,4.8631,94962.0
2020-04-01 11:40:00,6.51,6.54,6.49,6.51,83134.0,4.8557,4.8781,4.8408,4.8557,83134.0
2020-04-01 11:45:00,6.5,6.53,6.48,6.5,261842.0,4.8482,4.8706,4.8333,4.8482,261842.0
2020-04-01 11:50:00,6.5,6.52,6.48,6.5,81545.0,4.8482,4.8631,4.8333,4.8482,81545.0
2020-04-01 11:55:00,6.5,6.53,6.47,6.49,157523.0,4.8482,4.8706,4.8258,4.8408,157523.0
2020-04-01 12:00:00,6.49,6.5,6.39,6.39,237187.0,4.8408,4.8482,4.7662,4.7662,237187.0
2020-04-01 12:05:00,6.39,6.4,6.31,6.31,171760.0,4.7662,4.7736,4.7065,4.7065,171760.0
2020-04-01 12:10:00,6.32,6.38,6.31,6.37,124014.0,4.714,4.7587,4.7065,4.7513,124014.0
2020-04-01 12:15:00,6.36,6.37,6.31,6.31,150147.0,4.7438,4.7513,4.7065,4.7065,150147.0
2020-04-01 12:20:00,6.32,6.33,6.27,6.29,145871.0,4.714,4.7214,4.6767,4.6916,145871.0
2020-04-01 12:25:00,6.29,6.31,6.23,6.25,124269.0,4.6916,4.7065,4.6468,4.6618,124269.0
2020-04-01 12:30:00,6.25,6.32,6.24,6.31,105350.0,4.6618,4.714,4.6543,4.7065,105350.0
2020-04-01 12:35:00,6.3,6.31,6.26,6.28,73634.0,4.699,4.7065,4.6692,4.6841,73634.0
2020-04-01 12:40:00,6.28,6.3,6.27,6.27,62488.0,4.6841,4.699,4.6767,4.6767,62488.0
2020-04-01 12:45:00,6.28,6.3,6.24,6.24,62272.0,4.6841,4.699,4.6543,4.6543,62272.0
2020-04-01 12:50:00,6.25,6.27,6.22,6.25,56205.0,4.6618,4.6767,4.6394,4.6618,56205.0
2020-04-01 12:55:00,6.25,6.4,6.24,6.37,264085.0,4.6618,4.7736,4.6543,4.7513,264085.0
2020-04-01 13:00:00,6.37,6.47,6.35,6.42,320019.0,4.7513,4.8258,4.7363,4.7885,320019.0
2020-04-01 13:05:00,6.42,6.44,6.36,6.4,133894.0,4.7885,4.8035,4.7438,4.7736,133894.0
2020-04-01 13:10:00,6.41,6.48,6.38,6.4,152215.0,4.7811,4.8333,4.7587,4.7736,152215.0
2020-04-01 13:15:00,6.41,6.51,6.39,6.48,273997.0,4.7811,4.8557,4.7662,4.8333,273997.0
2020-04-01 13:20:00,6.47,6.52,6.47,6.5,130658.0,4.8258,4.8631,4.8258,4.8482,130658.0
2020-04-01 13:25:00,6.5,6.55,6.48,6.52,83785.0,4.8482,4.8855,4.8333,4.8631,83785.0
2020-04-01 13:30:00,6.51,6.52,6.48,6.49,95441.0,4.8557,4.8631,4.8333,4.8408,95441.0
2020-04-01 13:35:00,6.49,6.53,6.48,6.53,193127.0,4.8408,4.8706,4.8333,4.8706,193127.0
2020-04-01 13:40:00,6.53,6.68,6.52,6.67,295803.0,4.8706,4.9825,4.8631,4.975,295803.0
2020-04-01 13:45:00,6.67,6.74,6.64,6.74,129485.0,4.975,5.0272,4.9526,5.0272,129485.0
2020-04-01 13:50:00,6.74,6.9,6.74,6.83,290185.0,5.0272,5.1466,5.0272,5.0944,290185.0
2020-04-01 13:55:00,6.83,6.9,6.82,6.82,84791.0,5.0944,5.1466,5.0869,5.0869,84791.0
2020-04-01 14:00:00,6.82,6.84,6.75,6.81,71327.0,5.0869,5.1018,5.0347,5.0794,71327.0
2020-04-01 14:05:00,6.81,6.94,6.79,6.89,241317.0,5.0794,5.1764,5.0645,5.1391,241317.0
2020-04-01 14:10:00,6.89,6.9,6.78,6.79,215603.0,5.1391,5.1466,5.0571,5.0645,215603.0
2020-04-01 14:15:00,6.78,6.82,6.75,6.79,89389.0,5.0571,5.0869,5.0347,5.0645,89389.0
2020-04-01 14:20:00,6.8,6.86,6.78,6.83,67202.0,5.072,5.1167,5.0571,5.0944,67202.0
2020-04-01 14:25:00,6.83,6.83,6.72,6.74,127526.0,5.0944,5.0944,5.0123,5.0272,127526.0
2020-04-01 14:30:00,6.74,6.76,6.69,6.76,65800.0,5.0272,5.0421,4.9899,5.0421,65800.0
2020-04-01 14:35:00,6.76,6.8,6.75,6.79,123350.0,5.0421,5.072,5.0347,5.0645,123350.0
2020-04-01 14:40:00,6.79,6.81,6.76,6.8,96288.0,5.0645,5.0794,5.0421,5.072,96288.0
2020-04-01 14:45:00,6.79,6.81,6.75,6.78,64278.0,5.0645,5.0794,5.0347,5.0571,64278.0
2020-04-01 14:50:00,6.77,6.81,6.76,6.76,101655.0,5.0496,5.0794,5.0421,5.0421,101655.0
2020-04-01 14:55:00,6.77,6.8,6.74,6.79,99532.0,5.0496,5.072,5.0272,5.0645,99532.0
2020-04-01 15:00:00,6.78,6.82,6.75,6.76,106951.0,5.0571,5.0869,5.0347,5.0421,106951.0
2020-04-01 15:05:00,6.75,6.78,6.7,6.71,87656.0,5.0347,5.0571,4.9974,5.0049,87656.0
2020-04-01 15:10:00,6.71,6.75,6.7,6.73,66274.0,5.0049,5.0347,4.9974,5.0198,66274.0
2020-04-01 15:15:00,6.72,6.78,6.7,6.78,73395.0,5.0123,5.0571,4.9974,5.0571,73395.0
2020-04-01 15:20:00,6.77,6.81,6.76,6.77,78207.0,5.0496,5.0794,5.0421,5.0496,78207.0
2020-04-01 15:25:00,6.77,6.77,6.73,6.73,161236.0,5.0496,5.0496,5.0198,5.0198,161236.0
2020-04-01 15:30:00,6.74,6.75,6.7,6.7,87252.0,5.0272,5.0347,4.9974,4.9974,87252.0
2020-04-01 15:35:00,6.71,6.71,6.66,6.7,177451.0,5.0049,5.0049,4.9676,4.9974,177451.0
2020-04-01 15:40:00,6.69,6.72,6.64,6.65,156784.0,4.9899,5.0123,4.9526,4.9601,156784.0
2020-04-01 15:45:00,6.66,6.76,6.65,6.74,229570.0,4.9676,5.0421,4.9601,5.0272,229570.0
2020-04-01 15:50:00,6.74,6.79,6.56,6.73,1134443.0,5.0272,5.0645,4.893,5.0198,1134443.0
2020-04-01 15:55:00,6.74,6.85,6.73,6.79,1102758.0,5.0272,5.1093,5.0198,5.0645,1102758.0
2020-04-02 09:30:00,7.29,7.44,7.19,7.41,462853.0,5.4375,5.5493,5.3629,5.527,462853.0
2020-04-02 09:35:00,7.41,7.49,7.26,7.29,163324.0,5.527,5.5866,5.4151,5.4375,163324.0
2020-04-02 09:40:00,7.31,7.33,7.18,7.18,227672.0,5.4524,5.4673,5.3554,5.3554,227672.0
2020-04-02 09:45:00,7.17,7.19,7.07,7.13,205687.0,5.348,5.3629,5.2734,5.3181,205687.0
2020-04-02 09:50:00,7.12,7.24,7.12,7.2,120360.0,5.3107,5.4002,5.3107,5.3703,120360.0
2020-04-02 09:55:00,7.2,7.31,7.2,7.29,109279.0,5.3703,5.4524,5.3703,5.4375,109279.0
2020-04-02 10:00:00,7.29,7.31,7.22,7.29,117749.0,5.4375,5.4524,5.3853,5.4375,117749.0
2020-04-02 10:05:00,7.29,7.4,7.26,7.39,206077.0,5.4375,5.5195,5.4151,5.5121,206077.0
2020-04-02 10:10:00,7.38,7.45,7.37,7.4,141295.0,5.5046,5.5568,5.4971,5.5195,141295.0
2020-04-02 10:15:00,7.4,7.47,7.37,7.46,107683.0,5.5195,5.5717,5.4971,5.5643,107683.0
2020-04-02 10:20:00,7.46,7.5,7.4,7.41,164458.0,5.5643,5.5941,5.5195,5.527,164458.0
2020-04-02 10:25:00,7.4,7.75,7.38,7.7,401471.0,5.5195,5.7806,5.5046,5.7433,401471.0
2020-04-02 10:30:00,7.69,7.96,7.61,7.96,171128.0,5.7358,5.9372,5.6761,5.9372,171128.0
2020-04-02 10:35:00,8.18,9.04,7.97,9.04,708539.0,6.1013,6.7428,5.9447,6.7428,708539.0
2020-04-02 10:40:00,9.04,9.04,8.5,8.71,501120.0,6.7428,6.7428,6.34,6.4966,501120.0
2020-04-02 10:45:00,8.69,8.7,8.26,8.26,243074.0,6.4817,6.4892,6.161,6.161,243074.0
2020-04-02 10:50:00,8.25,8.25,8.03,8.14,243805.0,6.1535,6.1535,5.9894,6.0715,243805.0
2020-04-02 10:55:00,8.13,8.45,8.11,8.32,502986.0,6.064,6.3027,6.0491,6.2057,502986.0
2020-04-02 11:00:00,8.33,8.36,8.0,8.22,733102.0,6.2132,6.2356,5.967,6.1311,733102.0
2020-04-02 11:05:00,8.2,8.24,7.88,7.9,463324.0,6.1162,6.1461,5.8775,5.8925,463324.0
2020-04-02 11:10:00,7.89,7.96,7.75,7.83,337960.0,5.885,5.9372,5.7806,5.8402,337960.0
2020-04-02 11:15:00,7.83,7.9,7.68,7.7,871468.0,5.8402,5.8925,5.7284,5.7433,871468.0
2020-04-02 11:20:00,7.69,7.77,7.56,7.57,471355.0,5.7358,5.7955,5.6389,5.6463,471355.0
2020-04-02 11:25:00,7.57,7.64,7.46,7.54,569313.0,5.6463,5.6985,5.5643,5.6239,569313.0
2020-04-02 11:30:00,7.55,7.77,7.52,7.77,539992.0,5.6314,5.7955,5.609,5.7955,539992.0
2020-04-02 11:35:00,7.77,7.94,7.68,7.7,534751.0,5.7955,5.9223,5.7284,5.7433,534751.0
2020-04-02 11:40:00,7.7,7.75,7.68,7.74,289014.0,5.7433,5.7806,5.7284,5.7731,289014.0
2020-04-02 11:45:00,7.74,7.76,7.63,7.67,683899.0,5.7731,5.788,5.6911,5.7209,683899.0
2020-04-02 11:50:00,7.67,7.72,7.64,7.68,257156.0,5.7209,5.7582,5.6985,5.7284,257156.0
2020-04-02 11:55:00,7.68,7.76,7.66,7.71,313276.0,5.7284,5.788,5.7134,5.7507,313276.0
2020-04-02 12:00:00,7.71,7.72,7.62,7.67,197718.0,5.7507,5.7582,5.6836,5.7209,197718.0
2020-04-02 12:05:00,7.67,7.8,7.67,7.71,215327.0,5.7209,5.8179,5.7209,5.7507,215327.0
2020-04-02 12:10:00,7.72,7.89,7.7,7.82,266077.0,5.7582,5.885,5.7433,5.8328,266077.0
2020-04-02 12:15:00,7.82,7.85,7.72,7.81,472457.0,5.8328,5.8552,5.7582,5.8253,472457.0
2020-04-02 12:20:00,7.81,7.95,7.78,7.93,261166.0,5.8253,5.9297,5.8029,5.9148,261166.0
2020-04-02 12:25:00,7.92,8.04,7.89,7.92,258165.0,5.9074,5.9969,5.885,5.9074,258165.0
2020-04-02 12:30:00,7.91,7.96,7.86,7.91,129689.0,5.8999,5.9372,5.8626,5.8999,129689.0
2020-04-02 12:35:00,7.89,7.97,7.83,7.86,321025.0,5.885,5.9447,5.8402,5.8626,321025.0
2020-04-02 12:40:00,7.86,7.99,7.84,7.95,225842.0,5.8626,5.9596,5.8477,5.9297,225842.0
2020-04-02 12:45:00,7.95,8.04,7.91,7.99,200221.0,5.9297,5.9969,5.8999,5.9596,200221.0
2020-04-02 12:50:00,7.99,8.1,7.98,8.08,249685.0,5.9596,6.0416,5.9521,6.0267,249685.0
2020-04-02 12:55:00,8.07,8.09,8.02,8.06,180685.0,6.0193,6.0342,5.982,6.0118,180685.0
2020-04-02 13:00:00,8.05,8.06,7.97,7.99,195828.0,6.0043,6.0118,5.9447,5.9596,195828.0
2020-04-02 13:05:00,7.99,7.99,7.84,7.86,213119.0,5.9596,5.9596,5.8477,5.8626,213119.0
2020-04-02 13:10:00,7.86,7.87,7.75,7.75,222398.0,5.8626,5.8701,5.7806,5.7806,222398.0
2020-04-02 13:15:00,7.76,7.76,7.63,7.69,239246.0,5.788,5.788,5.6911,5.7358,239246.0
2020-04-02 13:20:00,7.68,7.8,7.67,7.71,149637.0,5.7284,5.8179,5.7209,5.7507,149637.0
2020-04-02 13:25:00,7.71,7.73,7.64,7.66,142017.0,5.7507,5.7657,5.6985,5.7134,142017.0
2020-04-02 13:30:00,7.66,7.67,7.58,7.6,163080.0,5.7134,5.7209,5.6538,5.6687,163080.0
2020-04-02 13:35:00,7.6,7.62,7.51,7.57,231018.0,5.6687,5.6836,5.6016,5.6463,231018.0
2020-04-02 13:40:00,7.56,7.64,7.54,7.62,111960.0,5.6389,5.6985,5.6239,5.6836,111960.0
2020-04-02 13:45:00,7.63,7.63,7.58,7.59,84748.0,5.6911,5.6911,5.6538,5.6612,84748.0
2020-04-02 13:50:00,7.58,7.65,7.58,7.64,105300.0,5.6538,5.706,5.6538,5.6985,105300.0
2020-04-02 13:55:00,7.63,7.63,7.55,7.57,128512.0,5.6911,5.6911,5.6314,5.6463,128512.0
2020-04-02 14:00:00,7.57,7.58,7.41,7.43,358724.0,5.6463,5.6538,5.527,5.5419,358724.0
2020-04-02 14:05:00,7.44,7.47,7.4,7.42,147728.0,5.5493,5.5717,5.5195,5.5344,147728.0
2020-04-02 14:10:00,7.42,7.54,7.38,7.52,180124.0,5.5344,5.6239,5.5046,5.609,180124.0
2020-04-02 14:15:00,7.51,7.53,7.42,7.43,117996.0,5.6016,5.6165,5.5344,5.5419,117996.0
2020-04-02 14:20:00,7.42,7.53,7.42,7.5,176590.0,5.5344,5.6165,5.5344,5.5941,176590.0
2020-04-02 14:25:00,7.49,7.62,7.47,7.59,297214.0,5.5866,5.6836,5.5717,5.6612,297214.0
2020-04-02 14:30:00,7.58,7.61,7.52,7.56,169968.0,5.6538,5.6761,5.609,5.6389,169968.0
2020-04-02 14:35:00,7.57,7.64,7.55,7.62,189263.0,5.6463,5.6985,5.6314,5.6836,189263.0
2020-04-02 14:40:00,7.63,7.63,7.53,7.58,201305.0,5.6911,5.6911,5.6165,5.6538,201305.0
2020-04-02 14:45:00,7.58,7.62,7.54,7.61,100200.0,5.6538,5.6836,5.6239,5.6761,100200.0
2020-04-02 14:50:00,7.61,7.67,7.58,7.65,139013.0,5.6761,5.7209,5.6538,5.706,139013.0
2020-04-02 14:55:00,7.66,7.75,7.62,7.74,171353.0,5.7134,5.7806,5.6836,5.7731,171353.0
2020-04-02 15:00:00,7.74,7.77,7.66,7.72,162612.0,5.7731,5.7955,5.7134,5.7582,162612.0
2020-04-02 15:05:00,7.71,7.72,7.63,7.68,121146.0,5.7507,5.7582,5.6911,5.7284,121146.0
2020-04-02 15:10:00,7.68,7.71,7.6,7.62,142909.0,5.7284,5.7507,5.6687,5.6836,142909.0
2020-04-02 15:15:00,7.62,7.67,7.6,7.67,117760.0,5.6836,5.7209,5.6687,5.7209,117760.0
2020-04-02 15:20:00,7.66,7.73,7.66,7.71,115739.0,5.7134,5.7657,5.7134,5.7507,115739.0
2020-04-02 15:25:00,7.71,7.71,7.64,7.69,131769.0,5.7507,5.7507,5.6985,5.7358,131769.0
2020-04-02 15:30:00,7.69,7.7,7.6,7.65,190672.0,5.7358,5.7433,5.6687,5.706,190672.0
2020-04-02 15:35:00,7.64,7.67,7.62,7.67,171122.0,5.6985,5.7209,5.6836,5.7209,171122.0
2020-04-02 15:40:00,7.66,7.74,7.64,7.74,309638.0,5.7134,5.7731,5.6985,5.7731,309638.0
2020-04-02 15:45:00,7.74,7.74,7.63,7.68,241791.0,5.7731,5.7731,5.6911,5.7284,241791.0
2020-04-02 15:50:00,7.68,7.79,7.68,7.72,414654.0,5.7284,5.8104,5.7284,5.7582,414654.0
2020-04-02 15:55:00,7.72,7.84,7.7,7.79,793816.0,5.7582,5.8477,5.7433,5.8104,793816.0
2020-04-03 09:30:00,8.3,8.39,8.01,8.22,410390.0,6.1908,6.2579,5.9745,6.1311,410390.0
2020-04-03 09:35:00,8.3,8.33,8.13,8.16,197894.0,6.1908,6.2132,6.064,6.0864,197894.0
2020-04-03 09:40:00,8.18,8.38,8.15,8.28,213817.0,6.1013,6.2505,6.0789,6.1759,213817.0
2020-04-03 09:45:00,8.28,8.29,8.09,8.13,200075.0,6.1759,6.1833,6.0342,6.064,200075.0
2020-04-03 09:50:00,8.14,8.21,7.92,7.98,313206.0,6.0715,6.1237,5.9074,5.9521,313206.0
2020-04-03 09:55:00,7.98,8.06,7.91,7.98,190719.0,5.9521,6.0118,5.8999,5.9521,190719.0
2020-04-03 10:00:00,7.99,8.08,7.91,7.96,116316.0,5.9596,6.0267,5.8999,5.9372,116316.0
2020-04-03 10:05:00,7.96,8.1,7.95,8.03,104096.0,5.9372,6.0416,5.9297,5.9894,104096.0
2020-04-03 10:10:00,8.04,8.07,7.97,8.03,111909.0,5.9969,6.0193,5.9447,5.9894,111909.0
2020-04-03 10:15:00,8.02,8.03,7.73,7.75,238921.0,5.982,5.9894,5.7657,5.7806,238921.0
2020-04-03 10:20:00,7.74,7.88,7.7,7.85,152070.0,5.7731,5.8775,5.7433,5.8552,152070.0
2020-04-03 10:25:00,7.86,7.86,7.77,7.8,106942.0,5.8626,5.8626,5.7955,5.8179,106942.0
2020-04-03 10:30:00,7.8,7.84,7.64,7.69,210609.0,5.8179,5.8477,5.6985,5.7358,210609.0
2020-04-03 10:35:00,7.68,7.72,7.58,7.64,194004.0,5.7284,5.7582,5.6538,5.6985,194004.0
2020-04-03 10:40:00,7.64,7.72,7.64,7.7,111417.0,5.6985,5.7582,5.6985,5.7433,111417.0
2020-04-03 10:45:00,7.7,7.84,7.63,7.82,147234.0,5.7433,5.8477,5.6911,5.8328,147234.0
2020-04-03 10:50:00,7.8,7.91,7.78,7.8,189159.0,5.8179,5.8999,5.8029,5.8179,189159.0
2020-04-03 10:55:00,7.79,7.89,7.77,7.87,130419.0,5.8104,5.885,5.7955,5.8701,130419.0
2020-04-03 11:00:00,7.87,7.95,7.87,7.91,238986.0,5.8701,5.9297,5.8701,5.8999,238986.0
2020-04-03 11:05:00,7.91,7.99,7.86,7.99,167607.0,5.8999,5.9596,5.8626,5.9596,167607.0
2020-04-03 11:10:00,7.99,8.04,7.94,7.97,154968.0,5.9596,5.9969,5.9223,5.9447,154968.0
2020-04-03 11:15:00,7.96,8.03,7.94,7.99,121168.0,5.9372,5.9894,5.9223,5.9596,121168.0
2020-04-03 11:20:00,7.99,8.01,7.91,7.93,197120.0,5.9596,5.9745,5.8999,5.9148,197120.0
2020-04-03 11:25:00,7.93,7.96,7.88,7.92,102368.0,5.9148,5.9372,5.8775,5.9074,102368.0
2020-04-03 11:30:00,7.93,7.95,7.81,7.93,225283.0,5.9148,5.9297,5.8253,5.9148,225283.0
2020-04-03 11:35:00,7.92,7.94,7.88,7.92,102186.0,5.9074,5.9223,5.8775,5.9074,102186.0
2020-04-03 11:40:00,7.91,7.91,7.83,7.85,114324.0,5.8999,5.8999,5.8402,5.8552,114324.0
2020-04-03 11:45:00,7.84,7.85,7.74,7.77,131477.0,5.8477,5.8552,5.7731,5.7955,131477.0
2020-04-03 11:50:00,7.76,7.81,7.73,7.81,70295.0,5.788,5.8253,5.7657,5.8253,70295.0
2020-04-03 11:55:00,7.8,7.83,7.73,7.74,103039.0,5.8179,5.8402,5.7657,5.7731,103039.0
2020-04-03 12:00:00,7.74,7.79,7.71,7.72,122053.0,5.7731,5.8104,5.7507,5.7582,122053.0
2020-04-03 12:05:00,7.71,7.72,7.63,7.69,116419.0,5.7507,5.7582,5.6911,5.7358,116419.0
2020-04-03 12:10:00,7.69,7.71,7.65,7.66,147393.0,5.7358,5.7507,5.706,5.7134,147393.0
2020-04-03 12:15:00,7.65,7.67,7.58,7.62,122439.0,5.706,5.7209,5.6538,5.6836,122439.0
2020-04-03 12:20:00,7.62,7.66,7.6,7.62,81864.0,5.6836,5.7134,5.6687,5.6836,81864.0
2020-04-03 12:25:00,7.6,7.63,7.56,7.6,98403.0,5.6687,5.6911,5.6389,5.6687,98403.0
2020-04-03 12:30:00,7.59,7.77,7.59,7.72,264253.0,5.6612,5.7955,5.6612,5.7582,264253.0
2020-04-03 12:35:00,7.72,7.83,7.69,7.81,163098.0,5.7582,5.8402,5.7358,5.8253,163098.0
2020-04-03 12:40:00,7.81,7.81,7.76,7.79,62443.0,5.8253,5.8253,5.788,5.8104,62443.0
2020-04-03 12:45:00,7.79,7.79,7.69,7.74,144648.0,5.8104,5.8104,5.7358,5.7731,144648.0
2020-04-03 12:50:00,7.75,7.78,7.72,7.78,51600.0,5.7806,5.8029,5.7582,5.8029,51600.0
2020-04-03 12:55:00,7.79,7.82,7.75,7.79,52755.0,5.8104,5.8328,5.7806,5.8104,52755.0
2020-04-03 13:00:00,7.79,7.8,7.76,7.79,62237.0,5.8104,5.8179,5.788,5.8104,62237.0
2020-04-03 13:05:00,7.8,7.82,7.78,7.82,140611.0,5.8179,5.8328,5.8029,5.8328,140611.0
2020-04-03 13:10:00,7.81,7.82,7.76,7.76,124048.0,5.8253,5.8328,5.788,5.788,124048.0
2020-04-03 13:15:00,7.76,7.92,7.76,7.91,305362.0,5.788,5.9074,5.788,5.8999,305362.0
2020-04-03 13:20:00,7.91,7.95,7.89,7.92,191545.0,5.8999,5.9297,5.885,5.9074,191545.0
2020-04-03 13:25:00,7.92,7.98,7.9,7.96,219589.0,5.9074,5.9521,5.8925,5.9372,219589.0
2020-04-03 13:30:00,7.96,8.02,7.93,8.02,199397.0,5.9372,5.982,5.9148,5.982,199397.0
2020-04-03 13:35:00,8.01,8.08,8.01,8.04,214815.0,5.9745,6.0267,5.9745,5.9969,214815.0
2020-04-03 13:40:00,8.04,8.11,8.02,8.11,138745.0,5.9969,6.0491,5.982,6.0491,138745.0
2020-04-03 13:45:00,8.11,8.18,8.07,8.08,315508.0,6.0491,6.1013,6.0193,6.0267,315508.0
2020-04-03 13:50:00,8.08,8.11,8.01,8.06,128249.0,6.0267,6.0491,5.9745,6.0118,128249.0
2020-04-03 13:55:00,8.06,8.11,8.0,8.11,114696.0,6.0118,6.0491,5.967,6.0491,114696.0
2020-04-03 14:00:00,8.1,8.22,8.1,8.21,312924.0,6.0416,6.1311,6.0416,6.1237,312924.0
2020-04-03 14:05:00,8.2,8.28,8.18,8.27,158349.0,6.1162,6.1759,6.1013,6.1684,158349.0
2020-04-03 14:10:00,8.27,8.31,8.21,8.27,317652.0,6.1684,6.1983,6.1237,6.1684,317652.0
2020-04-03 14:15:00,8.28,8.31,8.18,8.3,286404.0,6.1759,6.1983,6.1013,6.1908,286404.0
2020-04-03 14:20:00,8.3,8.35,8.23,8.29,247058.0,6.1908,6.2281,6.1386,6.1833,247058.0
2020-04-03 14:25:00,8.29,8.35,8.26,8.33,101839.0,6.1833,6.2281,6.161,6.2132,101839.0
2020-04-03 14:30:00,8.33,8.36,8.24,8.27,141289.0,6.2132,6.2356,6.1461,6.1684,141289.0
2020-04-03 14:35:00,8.26,8.35,8.21,8.35,179428.0,6.161,6.2281,6.1237,6.2281,179428.0
2020-04-03 14:40:00,8.34,8.38,8.29,8.31,299680.0,6.2206,6.2505,6.1833,6.1983,299680.0
2020-04-03 14:45:00,8.31,8.44,8.31,8.42,170916.0,6.1983,6.2952,6.1983,6.2803,170916.0
2020-04-03 14:50:00,8.42,8.49,8.36,8.38,244966.0,6.2803,6.3325,6.2356,6.2505,244966.0
2020-04-03 14:55:00,8.38,8.46,8.37,8.45,118316.0,6.2505,6.3101,6.243,6.3027,118316.0
2020-04-03 15:00:00,8.45,8.53,8.43,8.47,224997.0,6.3027,6.3624,6.2878,6.3176,224997.0
2020-04-03 15:05:00,8.47,8.52,8.42,8.52,214938.0,6.3176,6.3549,6.2803,6.3549,214938.0
2020-04-03 15:10:00,8.52,8.52,8.4,8.46,207487.0,6.3549,6.3549,6.2654,6.3101,207487.0
2020-04-03 15:15:00,8.46,8.57,8.43,8.51,294337.0,6.3101,6.3922,6.2878,6.3474,294337.0
2020-04-03 15:20:00,8.5,8.52,8.41,8.46,323739.0,6.34,6.3549,6.2729,6.3101,323739.0
2020-04-03 15:25:00,8.46,8.52,8.44,8.49,227877.0,6.3101,6.3549,6.2952,6.3325,227877.0
2020-04-03 15:30:00,8.49,8.51,8.36,8.39,277032.0,6.3325,6.3474,6.2356,6.2579,277032.0
2020-04-03 15:35:00,8.38,8.42,8.26,8.28,220685.0,6.2505,6.2803,6.161,6.1759,220685.0
2020-04-03 15:40:00,8.28,8.34,8.25,8.26,249265.0,6.1759,6.2206,6.1535,6.161,249265.0
2020-04-03 15:45:00,8.25,8.4,8.25,8.37,388625.0,6.1535,6.2654,6.1535,6.243,388625.0
2020-04-03 15:50:00,8.37,8.44,8.36,8.4,494841.0,6.243,6.2952,6.2356,6.2654,494841.0
2020-04-03 15:55:00,8.39,8.41,8.3,8.38,1027668.0,6.2579,6.2729,6.1908,6.2505,1027668.0
2020-04-06 09:30:00,8.46,8.55,8.26,8.29,551354.0,6.3101,6.3773,6.161,6.1833,551354.0
2020-04-06 09:35:00,8.29,8.47,8.2,8.44,249685.0,6.1833,6.3176,6.1162,6.2952,249685.0
2020-04-06 09:40:00,8.43,8.64,8.4,8.6,288245.0,6.2878,6.4444,6.2654,6.4146,288245.0
2020-04-06 09:45:00,8.61,8.63,8.52,8.59,289255.0,6.422,6.4369,6.3549,6.4071,289255.0
2020-04-06 09:50:00,8.59,8.8,8.59,8.67,348683.0,6.4071,6.5637,6.4071,6.4668,348683.0
2020-04-06 09:55:00,8.66,8.69,8.51,8.55,176730.0,6.4593,6.4817,6.3474,6.3773,176730.0
2020-04-06 10:00:00,8.56,8.65,8.52,8.57,190551.0,6.3847,6.4519,6.3549,6.3922,190551.0
2020-04-06 10:05:00,8.58,8.66,8.56,8.61,146068.0,6.3997,6.4593,6.3847,6.422,146068.0
2020-04-06 10:10:00,8.61,8.65,8.59,8.64,77116.0,6.422,6.4519,6.4071,6.4444,77116.0
2020-04-06 10:15:00,8.64,8.83,8.62,8.82,170976.0,6.4444,6.5861,6.4295,6.5787,170976.0
2020-04-06 10:20:00,8.81,8.81,8.73,8.77,179756.0,6.5712,6.5712,6.5115,6.5414,179756.0
2020-04-06 10:25:00,8.76,8.77,8.5,8.55,181014.0,6.5339,6.5414,6.34,6.3773,181014.0
2020-04-06 10:30:00,8.54,8.55,8.33,8.42,372995.0,6.3698,6.3773,6.2132,6.2803,372995.0
2020-04-06 10:35:00,8.41,8.43,8.27,8.39,248564.0,6.2729,6.2878,6.1684,6.2579,248564.0
2020-04-06 10:40:00,8.4,8.41,8.33,8.38,136117.0,6.2654,6.2729,6.2132,6.2505,136117.0
2020-04-06 10:45:00,8.38,8.49,8.37,8.47,122043.0,6.2505,6.3325,6.243,6.3176,122043.0
2020-04-06 10:50:00,8.47,8.53,8.43,8.51,134920.0,6.3176,6.3624,6.2878,6.3474,134920.0
2020-04-06 10:55:00,8.51,8.55,8.48,8.51,101584.0,6.3474,6.3773,6.3251,6.3474,101584.0
2020-04-06 11:00:00,8.52,8.53,8.43,8.53,116412.0,6.3549,6.3624,6.2878,6.3624,116412.0
2020-04-06 11:05:00,8.52,8.54,8.39,8.4,116433.0,6.3549,6.3698,6.2579,6.2654,116433.0
2020-04-06 11:10:00,8.4,8.44,8.36,8.38,129303.0,6.2654,6.2952,6.2356,6.2505,129303.0
2020-04-06 11:15:00,8.38,8.39,8.33,8.36,105042.0,6.2505,6.2579,6.2132,6.2356,105042.0
2020-04-06 11:20:00,8.35,8.39,8.31,8.34,109817.0,6.2281,6.2579,6.1983,6.2206,109817.0
2020-04-06 11:25:00,8.34,8.44,8.33,8.41,119450.0,6.2206,6.2952,6.2132,6.2729,119450.0
2020-04-06 11:30:00,8.41,8.47,8.4,8.42,106720.0,6.2729,6.3176,6.2654,6.2803,106720.0
2020-04-06 11:35:00,8.41,8.48,8.4,8.46,123498.0,6.2729,6.3251,6.2654,6.3101,123498.0
2020-04-06 11:40:00,8.46,8.53,8.45,8.52,115540.0,6.3101,6.3624,6.3027,6.3549,115540.0
2020-04-06 11:45:00,8.52,8.79,8.49,8.6,328792.0,6.3549,6.5563,6.3325,6.4146,328792.0
2020-04-06 11:50:00,8.61,8.65,8.56,8.6,115224.0,6.422,6.4519,6.3847,6.4146,115224.0
2020-04-06 11:55:00,8.6,8.61,8.51,8.54,67028.0,6.4146,6.422,6.3474,6.3698,67028.0
2020-04-06 12:00:00,8.55,8.56,8.46,8.5,147933.0,6.3773,6.3847,6.3101,6.34,147933.0
2020-04-06 12:05:00,8.49,8.53,8.47,8.53,106111.0,6.3325,6.3624,6.3176,6.3624,106111.0
2020-04-06 12:10:00,8.52,8.57,8.45,8.56,104802.0,6.3549,6.3922,6.3027,6.3847,104802.0
2020-04-06 12:15:00,8.56,8.59,8.54,8.56,59462.0,6.3847,6.4071,6.3698,6.3847,59462.0
2020-04-06 12:20:00,8.56,8.62,8.55,8.61,56911.0,6.3847,6.4295,6.3773,6.422,56911.0
2020-04-06 12:25:00,8.6,8.61,8.54,8.55,63836.0,6.4146,6.422,6.3698,6.3773,63836.0
2020-04-06 12:30:00,8.54,8.55,8.49,8.54,78645.0,6.3698,6.3773,6.3325,6.3698,78645.0
2020-04-06 12:35:00,8.54,8.56,8.47,8.49,112894.0,6.3698,6.3847,6.3176,6.3325,112894.0
2020-04-06 12:40:00,8.5,8.51,8.45,8.45,92366.0,6.34,6.3474,6.3027,6.3027,92366.0
2020-04-06 12:45:00,8.45,8.5,8.45,8.45,85085.0,6.3027,6.34,6.3027,6.3027,85085.0
2020-04-06 12:50:00,8.45,8.51,8.41,8.51,171272.0,6.3027,6.3474,6.2729,6.3474,171272.0
2020-04-06 12:55:00,8.51,8.59,8.5,8.58,83196.0,6.3474,6.4071,6.34,6.3997,83196.0
2020-04-06 13:00:00,8.58,8.62,8.56,8.56,79348.0,6.3997,6.4295,6.3847,6.3847,79348.0
2020-04-06 13:05:00,8.57,8.62,8.54,8.59,72191.0,6.3922,6.4295,6.3698,6.4071,72191.0
2020-04-06 13:10:00,8.58,8.59,8.54,8.57,59373.0,6.3997,6.4071,6.3698,6.3922,59373.0
2020-04-06 13:15:00,8.56,8.59,8.53,8.58,77448.0,6.3847,6.4071,6.3624,6.3997,77448.0
2020-04-06 13:20:00,8.58,8.64,8.57,8.63,109536.0,6.3997,6.4444,6.3922,6.4369,109536.0
2020-04-06 13:25:00,8.63,8.69,8.63,8.66,77723.0,6.4369,6.4817,6.4369,6.4593,77723.0
2020-04-06 13:30:00,8.66,8.68,8.58,8.63,160522.0,6.4593,6.4742,6.3997,6.4369,160522.0
2020-04-06 13:35:00,8.63,8.74,8.62,8.7,116181.0,6.4369,6.519,6.4295,6.4892,116181.0
2020-04-06 13:40:00,8.7,8.73,8.68,8.68,132079.0,6.4892,6.5115,6.4742,6.4742,132079.0
2020-04-06 13:45:00,8.68,8.75,8.66,8.72,107989.0,6.4742,6.5265,6.4593,6.5041,107989.0
2020-04-06 13:50:00,8.72,8.78,8.71,8.72,75104.0,6.5041,6.5488,6.4966,6.5041,75104.0
2020-04-06 13:55:00,8.72,8.73,8.67,8.69,79102.0,6.5041,6.5115,6.4668,6.4817,79102.0
2020-04-06 14:00:00,8.68,8.69,8.51,8.52,197753.0,6.4742,6.4817,6.3474,6.3549,197753.0
2020-04-06 14:05:00,8.52,8.54,8.46,8.51,102012.0,6.3549,6.3698,6.3101,6.3474,102012.0
2020-04-06 14:10:00,8.5,8.57,8.5,8.55,57751.0,6.34,6.3922,6.34,6.3773,57751.0
2020-04-06 14:15:00,8.55,8.63,8.54,8.63,41160.0,6.3773,6.4369,6.3698,6.4369,41160.0
2020-04-06 14:20:00,8.63,8.68,8.61,8.64,63237.0,6.4369,6.4742,6.422,6.4444,63237.0
2020-04-06 14:25:00,8.64,8.69,8.61,8.64,74985.0,6.4444,6.4817,6.422,6.4444,74985.0
2020-04-06 14:30:00,8.65,8.69,8.58,8.6,91371.0,6.4519,6.4817,6.3997,6.4146,91371.0
2020-04-06 14:35:00,8.61,8.61,8.56,8.57,95402.0,6.422,6.422,6.3847,6.3922,95402.0
2020-04-06 14:40:00,8.57,8.62,8.57,8.61,108624.0,6.3922,6.4295,6.3922,6.422,108624.0
2020-04-06 14:45:00,8.62,8.66,8.6,8.64,73585.0,6.4295,6.4593,6.4146,6.4444,73585.0
2020-04-06 14:50:00,8.64,8.68,8.64,8.65,62105.0,6.4444,6.4742,6.4444,6.4519,62105.0
2020-04-06 14:55:00,8.64,8.7,8.64,8.68,123986.0,6.4444,6.4892,6.4444,6.4742,123986.0
2020-04-06 15:00:00,8.66,8.67,8.59,8.66,59671.0,6.4593,6.4668,6.4071,6.4593,59671.0
2020-04-06 15:05:00,8.66,8.74,8.64,8.73,143123.0,6.4593,6.519,6.4444,6.5115,143123.0
2020-04-06 15:10:00,8.74,8.74,8.69,8.69,160032.0,6.519,6.519,6.4817,6.4817,160032.0
2020-04-06 15:15:00,8.7,8.74,8.65,8.66,136667.0,6.4892,6.519,6.4519,6.4593,136667.0
2020-04-06 15:20:00,8.66,8.74,8.66,8.7,155680.0,6.4593,6.519,6.4593,6.4892,155680.0
2020-04-06 15:25:00,8.7,8.72,8.68,8.68,108564.0,6.4892,6.5041,6.4742,6.4742,108564.0
2020-04-06 15:30:00,8.68,8.73,8.66,8.69,164418.0,6.4742,6.5115,6.4593,6.4817,164418.0
2020-04-06 15:35:00,8.7,8.74,8.67,8.73,137171.0,6.4892,6.519,6.4668,6.5115,137171.0
2020-04-06 15:40:00,8.74,8.77,8.67,8.73,218005.0,6.519,6.5414,6.4668,6.5115,218005.0
2020-04-06 15:45:00,8.73,8.75,8.67,8.74,140245.0,6.5115,6.5265,6.4668,6.519,140245.0
2020-04-06 15:50:00,8.75,8.87,8.75,8.86,466853.0,6.5265,6.616,6.5265,6.6085,466853.0
2020-04-06 15:55:00,8.86,8.89,8.76,8.8,658735.0,6.6085,6.6309,6.5339,6.5637,658735.0
2020-04-07 09:30:00,9.59,9.63,9.27,9.32,408956.0,7.153,7.1828,6.9143,6.9516,408956.0
2020-04-07 09:35:00,9.32,9.46,9.25,9.26,249571.0,6.9516,7.056,6.8994,6.9068,249571.0
2020-04-07 09:40:00,9.26,9.47,9.22,9.46,204810.0,6.9068,7.0635,6.877,7.056,204810.0
2020-04-07 09:45:00,9.46,9.67,9.43,9.63,210313.0,7.056,7.2127,7.0336,7.1828,210313.0
2020-04-07 09:50:00,9.63,9.89,9.57,9.78,238247.0,7.1828,7.3768,7.1381,7.2947,238247.0
2020-04-07 09:55:00,9.79,9.96,9.72,9.94,220794.0,7.3022,7.429,7.25,7.414,220794.0
2020-04-07 10:00:00,9.94,10.08,9.81,9.81,302530.0,7.414,7.5185,7.3171,7.3171,302530.0
2020-04-07 10:05:00,9.82,9.92,9.74,9.75,216674.0,7.3245,7.3991,7.2649,7.2723,216674.0
2020-04-07 10:10:00,9.75,9.84,9.51,9.53,287530.0,7.2723,7.3395,7.0933,7.1082,287530.0
2020-04-07 10:15:00,9.53,9.55,9.42,9.47,300113.0,7.1082,7.1232,7.0262,7.0635,300113.0
2020-04-07 10:20:00,9.48,9.63,9.42,9.45,207335.0,7.0709,7.1828,7.0262,7.0486,207335.0
2020-04-07 10:25:00,9.45,9.54,9.41,9.44,160915.0,7.0486,7.1157,7.0187,7.0411,160915.0
2020-04-07 10:30:00,9.44,9.67,9.42,9.64,124927.0,7.0411,7.2127,7.0262,7.1903,124927.0
2020-04-07 10:35:00,9.64,9.65,9.51,9.55,141907.0,7.1903,7.1977,7.0933,7.1232,141907.0
2020-04-07 10:40:00,9.55,9.56,9.43,9.44,71064.0,7.1232,7.1306,7.0336,7.0411,71064.0
2020-04-07 10:45:00,9.44,9.48,9.43,9.47,355372.0,7.0411,7.0709,7.0336,7.0635,355372.0
2020-04-07 10:50:00,9.47,9.5,9.27,9.3,488141.0,7.0635,7.0859,6.9143,6.9367,488141.0
2020-04-07 10:55:00,9.31,9.45,9.24,9.43,141640.0,6.9441,7.0486,6.8919,7.0336,141640.0
2020-04-07 11:00:00,9.42,9.61,9.41,9.6,107044.0,7.0262,7.1679,7.0187,7.1604,107044.0
2020-04-07 11:05:00,9.61,9.73,9.59,9.61,126639.0,7.1679,7.2574,7.153,7.1679,126639.0
2020-04-07 11:10:00,9.61,9.66,9.57,9.64,89748.0,7.1679,7.2052,7.1381,7.1903,89748.0
2020-04-07 11:15:00,9.65,9.75,9.6,9.6,81387.0,7.1977,7.2723,7.1604,7.1604,81387.0
2020-04-07 11:20:00,9.6,9.61,9.47,9.55,146981.0,7.1604,7.1679,7.0635,7.1232,146981.0
2020-04-07 11:25:00,9.55,9.66,9.48,9.64,145893.0,7.1232,7.2052,7.0709,7.1903,145893.0
2020-04-07 11:30:00,9.63,9.65,9.55,9.58,91638.0,7.1828,7.1977,7.1232,7.1455,91638.0
2020-04-07 11:35:00,9.58,9.64,9.54,9.63,57345.0,7.1455,7.1903,7.1157,7.1828,57345.0
2020-04-07 11:40:00,9.64,9.69,9.58,9.65,55261.0,7.1903,7.2276,7.1455,7.1977,55261.0
2020-04-07 11:45:00,9.66,9.68,9.6,9.61,65143.0,7.2052,7.2201,7.1604,7.1679,65143.0
2020-04-07 11:50:00,9.62,9.63,9.53,9.6,61075.0,7.1754,7.1828,7.1082,7.1604,61075.0
2020-04-07 11:55:00,9.59,9.61,9.52,9.55,81291.0,7.153,7.1679,7.1008,7.1232,81291.0
2020-04-07 12:00:00,9.55,9.64,9.55,9.62,67849.0,7.1232,7.1903,7.1232,7.1754,67849.0
2020-04-07 12:05:00,9.62,9.69,9.62,9.65,66591.0,7.1754,7.2276,7.1754,7.1977,66591.0
2020-04-07 12:10:00,9.64,9.72,9.61,9.69,97172.0,7.1903,7.25,7.1679,7.2276,97172.0
2020-04-07 12:15:00,9.7,9.74,9.7,9.72,74292.0,7.235,7.2649,7.235,7.25,74292.0
2020-04-07 12:20:00,9.72,9.72,9.61,9.63,60661.0,7.25,7.25,7.1679,7.1828,60661.0
2020-04-07 12:25:00,9.62,9.64,9.53,9.58,77250.0,7.1754,7.1903,7.1082,7.1455,77250.0
2020-04-07 12:30:00,9.59,9.62,9.52,9.54,83760.0,7.153,7.1754,7.1008,7.1157,83760.0
2020-04-07 12:35:00,9.55,9.56,9.5,9.51,82308.0,7.1232,7.1306,7.0859,7.0933,82308.0
2020-04-07 12:40:00,9.51,9.54,9.47,9.52,106318.0,7.0933,7.1157,7.0635,7.1008,106318.0
2020-04-07 12:45:00,9.52,9.59,9.51,9.57,59662.0,7.1008,7.153,7.0933,7.1381,59662.0
2020-04-07 12:50:00,9.57,9.58,9.44,9.45,49993.0,7.1381,7.1455,7.0411,7.0486,49993.0
2020-04-07 12:55:00,9.46,9.49,9.42,9.43,54110.0,7.056,7.0784,7.0262,7.0336,54110.0
2020-04-07 13:00:00,9.44,9.47,9.41,9.43,72578.0,7.0411,7.0635,7.0187,7.0336,72578.0
2020-04-07 13:05:00,9.43,9.49,9.39,9.39,112429.0,7.0336,7.0784,7.0038,7.0038,112429.0
2020-04-07 13:10:00,9.39,9.4,9.31,9.36,83759.0,7.0038,7.0113,6.9441,6.9814,83759.0
2020-04-07 13:15:00,9.36,9.37,9.25,9.28,46127.0,6.9814,6.9889,6.8994,6.9218,46127.0
2020-04-07 13:20:00,9.28,9.31,9.2,9.3,257461.0,6.9218,6.9441,6.8621,6.9367,257461.0
2020-04-07 13:25:00,9.3,9.36,9.29,9.35,75097.0,6.9367,6.9814,6.9292,6.974,75097.0
2020-04-07 13:30:00,9.36,9.38,9.33,9.36,70019.0,6.9814,6.9964,6.9591,6.9814,70019.0
2020-04-07 13:35:00,9.36,9.37,9.29,9.29,46746.0,6.9814,6.9889,6.9292,6.9292,46746.0
2020-04-07 13:40:00,9.29,9.3,9.22,9.24,97675.0,6.9292,6.9367,6.877,6.8919,97675.0
2020-04-07 13:45:00,9.23,9.3,9.17,9.18,102902.0,6.8845,6.9367,6.8397,6.8472,102902.0
2020-04-07 13:50:00,9.18,9.18,9.1,9.14,109780.0,6.8472,6.8472,6.7875,6.8173,109780.0
2020-04-07 13:55:00,9.14,9.15,9.11,9.12,42101.0,6.8173,6.8248,6.795,6.8024,42101.0
2020-04-07 14:00:00,9.12,9.12,9.02,9.04,92247.0,6.8024,6.8024,6.7278,6.7428,92247.0
2020-04-07 14:05:00,9.04,9.05,8.94,9.03,122276.0,6.7428,6.7502,6.6682,6.7353,122276.0
2020-04-07 14:10:00,9.04,9.11,8.99,8.99,89748.0,6.7428,6.795,6.7055,6.7055,89748.0
2020-04-07 14:15:00,8.98,8.99,8.9,8.93,100277.0,6.698,6.7055,6.6383,6.6607,100277.0
2020-04-07 14:20:00,8.94,9.04,8.9,9.02,62848.0,6.6682,6.7428,6.6383,6.7278,62848.0
2020-04-07 14:25:00,9.01,9.06,8.97,8.98,93442.0,6.7204,6.7577,6.6905,6.698,93442.0
2020-04-07 14:30:00,8.98,9.04,8.96,9.03,64089.0,6.698,6.7428,6.6831,6.7353,64089.0
2020-04-07 14:35:00,9.02,9.04,8.96,8.96,77224.0,6.7278,6.7428,6.6831,6.6831,77224.0
2020-04-07 14:40:00,8.96,8.96,8.84,8.86,80166.0,6.6831,6.6831,6.5936,6.6085,80166.0
2020-04-07 14:45:00,8.87,8.95,8.86,8.9,85956.0,6.616,6.6756,6.6085,6.6383,85956.0
2020-04-07 14:50:00,8.89,8.94,8.84,8.85,78635.0,6.6309,6.6682,6.5936,6.601,78635.0
2020-04-07 14:55:00,8.85,8.9,8.78,8.85,111385.0,6.601,6.6383,6.5488,6.601,111385.0
2020-04-07 15:00:00,8.85,8.96,8.84,8.92,73076.0,6.601,6.6831,6.5936,6.6533,73076.0
2020-04-07 15:05:00,8.92,9.05,8.9,9.05,96894.0,6.6533,6.7502,6.6383,6.7502,96894.0
2020-04-07 15:10:00,9.04,9.12,9.03,9.07,157627.0,6.7428,6.8024,6.7353,6.7651,157627.0
2020-04-07 15:15:00,9.07,9.1,8.96,8.98,188136.0,6.7651,6.7875,6.6831,6.698,188136.0
2020-04-07 15:20:00,8.99,8.99,8.85,8.86,132958.0,6.7055,6.7055,6.601,6.6085,132958.0
2020-04-07 15:25:00,8.87,8.93,8.82,8.83,160095.0,6.616,6.6607,6.5787,6.5861,160095.0
2020-04-07 15:30:00,8.83,8.91,8.79,8.85,213967.0,6.5861,6.6458,6.5563,6.601,213967.0
2020-04-07 15:35:00,8.85,8.92,8.83,8.91,227148.0,6.601,6.6533,6.5861,6.6458,227148.0
2020-04-07 15:40:00,8.92,8.95,8.86,8.89,108027.0,6.6533,6.6756,6.6085,6.6309,108027.0
2020-04-07 15:45:00,8.89,8.97,8.88,8.94,240661.0,6.6309,6.6905,6.6234,6.6682,240661.0
2020-04-07 15:50:00,8.95,8.95,8.63,8.71,620862.0,6.6756,6.6756,6.4369,6.4966,620862.0
2020-04-07 15:55:00,8.7,8.76,8.67,8.7,728881.0,6.4892,6.5339,6.4668,6.4892,728881.0
2020-04-08 09:30:00,9.03,9.13,8.91,9.02,302754.0,6.7353,6.8099,6.6458,6.7278,302754.0
2020-04-08 09:35:00,9.02,9.13,9.0,9.06,122330.0,6.7278,6.8099,6.7129,6.7577,122330.0
2020-04-08 09:40:00,9.07,9.23,9.06,9.14,245556.0,6.7651,6.8845,6.7577,6.8173,245556.0
2020-04-08 09:45:00,9.15,9.27,9.01,9.03,159581.0,6.8248,6.9143,6.7204,6.7353,159581.0
2020-04-08 09:50:00,9.02,9.15,9.01,9.12,105546.0,6.7278,6.8248,6.7204,6.8024,105546.0
2020-04-08 09:55:00,9.12,9.16,9.02,9.03,62468.0,6.8024,6.8323,6.7278,6.7353,62468.0
2020-04-08 10:00:00,9.03,9.1,8.97,8.97,102251.0,6.7353,6.7875,6.6905,6.6905,102251.0
2020-04-08 10:05:00,8.96,9.0,8.87,8.95,97781.0,6.6831,6.7129,6.616,6.6756,97781.0
2020-04-08 10:10:00,8.96,9.01,8.92,8.96,99437.0,6.6831,6.7204,6.6533,6.6831,99437.0
2020-04-08 10:15:00,8.97,9.04,8.93,9.02,80526.0,6.6905,6.7428,6.6607,6.7278,80526.0
2020-04-08 10:20:00,9.03,9.03,8.92,8.92,62516.0,6.7353,6.7353,6.6533,6.6533,62516.0
2020-04-08 10:25:00,8.92,9.05,8.9,9.04,79185.0,6.6533,6.7502,6.6383,6.7428,79185.0
2020-04-08 10:30:00,9.04,9.08,8.96,9.04,128869.0,6.7428,6.7726,6.6831,6.7428,128869.0
2020-04-08 10:35:00,9.04,9.07,8.85,8.86,125213.0,6.7428,6.7651,6.601,6.6085,125213.0
2020-04-08 10:40:00,8.85,8.9,8.78,8.86,96373.0,6.601,6.6383,6.5488,6.6085,96373.0
2020-04-08 10:45:00,8.86,8.87,8.75,8.77,136321.0,6.6085,6.616,6.5265,6.5414,136321.0
2020-04-08 10:50:00,8.77,8.83,8.76,8.81,121754.0,6.5414,6.5861,6.5339,6.5712,121754.0
2020-04-08 10:55:00,8.82,8.84,8.77,8.83,79654.0,6.5787,6.5936,6.5414,6.5861,79654.0
2020-04-08 11:00:00,8.83,8.83,8.79,8.82,96609.0,6.5861,6.5861,6.5563,6.5787,96609.0
2020-04-08 11:05:00,8.82,8.94,8.82,8.91,127702.0,6.5787,6.6682,6.5787,6.6458,127702.0
2020-04-08 11:10:00,8.91,9.05,8.9,8.99,116719.0,6.6458,6.7502,6.6383,6.7055,116719.0
2020-04-08 11:15:00,8.99,9.02,8.93,8.93,100622.0,6.7055,6.7278,6.6607,6.6607,100622.0
2020-04-08 11:20:00,8.94,8.98,8.92,8.93,76758.0,6.6682,6.698,6.6533,6.6607,76758.0
2020-04-08 11:25:00,8.93,9.0,8.93,8.97,64516.0,6.6607,6.7129,6.6607,6.6905,64516.0
2020-04-08 11:30:00,8.96,8.98,8.89,8.92,131318.0,6.6831,6.698,6.6309,6.6533,131318.0
2020-04-08 11:35:00,8.92,8.95,8.88,8.88,200700.0,6.6533,6.6756,6.6234,6.6234,200700.0
2020-04-08 11:40:00,8.89,8.94,8.85,8.89,216981.0,6.6309,6.6682,6.601,6.6309,216981.0
2020-04-08 11:45:00,8.89,8.97,8.88,8.94,90779.0,6.6309,6.6905,6.6234,6.6682,90779.0
2020-04-08 11:50:00,8.93,8.93,8.85,8.87,91847.0,6.6607,6.6607,6.601,6.616,91847.0
2020-04-08 11:55:00,8.88,8.9,8.82,8.83,60447.0,6.6234,6.6383,6.5787,6.5861,60447.0
2020-04-08 12:00:00,8.84,8.87,8.8,8.84,90547.0,6.5936,6.616,6.5637,6.5936,90547.0
2020-04-08 12:05:00,8.84,8.84,8.78,8.79,90477.0,6.5936,6.5936,6.5488,6.5563,90477.0
2020-04-08 12:10:00,8.79,8.84,8.77,8.84,64431.0,6.5563,6.5936,6.5414,6.5936,64431.0
2020-04-08 12:15:00,8.84,8.92,8.84,8.88,83595.0,6.5936,6.6533,6.5936,6.6234,83595.0
2020-04-08 12:20:00,8.88,8.9,8.85,8.87,63277.0,6.6234,6.6383,6.601,6.616,63277.0
2020-04-08 12:25:00,8.86,8.87,8.81,8.84,47384.0,6.6085,6.616,6.5712,6.5936,47384.0
2020-04-08 12:30:00,8.84,8.86,8.81,8.83,73414.0,6.5936,6.6085,6.5712,6.5861,73414.0
2020-04-08 12:35:00,8.84,8.85,8.77,8.84,133042.0,6.5936,6.601,6.5414,6.5936,133042.0
2020-04-08 12:40:00,8.85,8.86,8.81,8.83,60648.0,6.601,6.6085,6.5712,6.5861,60648.0
2020-04-08 12:45:00,8.84,8.85,8.79,8.79,75811.0,6.5936,6.601,6.5563,6.5563,75811.0
2020-04-08 12:50:00,8.8,8.82,8.76,8.78,81625.0,6.5637,6.5787,6.5339,6.5488,81625.0
2020-04-08 12:55:00,8.78,8.8,8.76,8.77,61590.0,6.5488,6.5637,6.5339,6.5414,61590.0
2020-04-08 13:00:00,8.78,8.79,8.71,8.71,122742.0,6.5488,6.5563,6.4966,6.4966,122742.0
2020-04-08 13:05:00,8.71,8.72,8.67,8.69,146873.0,6.4966,6.5041,6.4668,6.4817,146873.0
2020-04-08 13:10:00,8.69,8.74,8.66,8.73,83073.0,6.4817,6.519,6.4593,6.5115,83073.0
2020-04-08 13:15:00,8.74,8.81,8.74,8.78,104557.0,6.519,6.5712,6.519,6.5488,104557.0
2020-04-08 13:20:00,8.78,8.79,8.75,8.77,106113.0,6.5488,6.5563,6.5265,6.5414,106113.0
2020-04-08 13:25:00,8.77,8.8,8.71,8.72,82055.0,6.5414,6.5637,6.4966,6.5041,82055.0
2020-04-08 13:30:00,8.73,8.76,8.69,8.69,62172.0,6.5115,6.5339,6.4817,6.4817,62172.0
2020-04-08 13:35:00,8.69,8.69,8.62,8.63,103206.0,6.4817,6.4817,6.4295,6.4369,103206.0
2020-04-08 13:40:00,8.63,8.68,8.62,8.68,62605.0,6.4369,6.4742,6.4295,6.4742,62605.0
2020-04-08 13:45:00,8.68,8.77,8.68,8.76,110358.0,6.4742,6.5414,6.4742,6.5339,110358.0
2020-04-08 13:50:00,8.76,8.88,8.76,8.87,82343.0,6.5339,6.6234,6.5339,6.616,82343.0
2020-04-08 13:55:00,8.87,8.87,8.68,8.8,135890.0,6.616,6.616,6.4742,6.5637,135890.0
2020-04-08 14:00:00,8.81,8.9,8.8,8.9,87147.0,6.5712,6.6383,6.5637,6.6383,87147.0
2020-04-08 14:05:00,8.89,8.9,8.83,8.88,76624.0,6.6309,6.6383,6.5861,6.6234,76624.0
2020-04-08 14:10:00,8.88,8.93,8.85,8.92,125712.0,6.6234,6.6607,6.601,6.6533,125712.0
2020-04-08 14:15:00,8.92,9.07,8.91,9.06,361631.0,6.6533,6.7651,6.6458,6.7577,361631.0
2020-04-08 14:20:00,9.07,9.12,9.0,9.11,218275.0,6.7651,6.8024,6.7129,6.795,218275.0
2020-04-08 14:25:00,9.11,9.14,9.06,9.09,165648.0,6.795,6.8173,6.7577,6.78,165648.0
2020-04-08 14:30:00,9.1,9.15,9.08,9.14,108600.0,6.7875,6.8248,6.7726,6.8173,108600.0
2020-04-08 14:35:00,9.14,9.19,9.12,9.14,98109.0,6.8173,6.8546,6.8024,6.8173,98109.0
2020-04-08 14:40:00,9.14,9.16,9.09,9.1,156902.0,6.8173,6.8323,6.78,6.7875,156902.0
2020-04-08 14:45:00,9.1,9.12,9.01,9.05,187684.0,6.7875,6.8024,6.7204,6.7502,187684.0
2020-04-08 14:50:00,9.05,9.15,9.04,9.15,152371.0,6.7502,6.8248,6.7428,6.8248,152371.0
2020-04-08 14:55:00,9.15,9.22,9.11,9.21,123130.0,6.8248,6.877,6.795,6.8696,123130.0
2020-04-08 15:00:00,9.21,9.27,9.18,9.26,157007.0,6.8696,6.9143,6.8472,6.9068,157007.0
2020-04-08 15:05:00,9.27,9.36,9.24,9.34,178398.0,6.9143,6.9814,6.8919,6.9665,178398.0
2020-04-08 15:10:00,9.35,9.35,9.23,9.25,154755.0,6.974,6.974,6.8845,6.8994,154755.0
2020-04-08 15:15:00,9.25,9.3,9.25,9.29,150042.0,6.8994,6.9367,6.8994,6.9292,150042.0
2020-04-08 15:20:00,9.29,9.33,9.19,9.22,143951.0,6.9292,6.9591,6.8546,6.877,143951.0
2020-04-08 15:25:00,9.22,9.27,9.21,9.24,138504.0,6.877,6.9143,6.8696,6.8919,138504.0
2020-04-08 15:30:00,9.24,9.32,9.23,9.27,180140.0,6.8919,6.9516,6.8845,6.9143,180140.0
2020-04-08 15:35:00,9.27,9.31,9.25,9.29,147810.0,6.9143,6.9441,6.8994,6.9292,147810.0
2020-04-08 15:40:00,9.29,9.3,9.24,9.28,150054.0,6.9292,6.9367,6.8919,6.9218,150054.0
2020-04-08 15:45:00,9.27,9.28,9.23,9.25,368386.0,6.9143,6.9218,6.8845,6.8994,368386.0
2020-04-08 15:50:00,9.25,9.38,9.24,9.36,301475.0,6.8994,6.9964,6.8919,6.9814,301475.0
2020-04-08 15:55:00,9.37,9.44,9.33,9.42,533313.0,6.9889,7.0411,6.9591,7.0262,533313.0
2020-04-09 09:30:00,10.1,10.18,10.0,10.06,619825.0,7.5334,7.5931,7.4588,7.5036,619825.0
2020-04-09 09:35:00,10.03,10.05,9.69,9.73,391328.0,7.4812,7.4961,7.2276,7.2574,391328.0
2020-04-09 09:40:00,9.73,9.94,9.69,9.9,360662.0,7.2574,7.414,7.2276,7.3842,360662.0
2020-04-09 09:45:00,9.88,9.91,9.74,9.88,188712.0,7.3693,7.3917,7.2649,7.3693,188712.0
2020-04-09 09:50:00,9.87,10.15,9.86,10.11,498233.0,7.3618,7.5707,7.3544,7.5408,498233.0
2020-04-09 09:55:00,10.11,10.13,10.0,10.03,181414.0,7.5408,7.5558,7.4588,7.4812,181414.0
2020-04-09 10:00:00,10.03,10.1,9.96,9.99,243730.0,7.4812,7.5334,7.429,7.4513,243730.0
2020-04-09 10:05:00,9.98,9.99,9.8,9.82,611160.0,7.4439,7.4513,7.3096,7.3245,611160.0
2020-04-09 10:10:00,9.82,9.99,9.8,9.95,343320.0,7.3245,7.4513,7.3096,7.4215,343320.0
2020-04-09 10:15:00,9.95,10.07,9.9,9.9,211785.0,7.4215,7.511,7.3842,7.3842,211785.0
2020-04-09 10:20:00,9.9,9.96,9.72,9.93,327073.0,7.3842,7.429,7.25,7.4066,327073.0
2020-04-09 10:25:00,9.92,10.22,9.85,10.21,477341.0,7.3991,7.6229,7.3469,7.6154,477341.0
2020-04-09 10:30:00,10.21,10.56,10.13,10.52,526998.0,7.6154,7.8765,7.5558,7.8467,526998.0
2020-04-09 10:35:00,10.51,10.52,10.25,10.29,355681.0,7.8392,7.8467,7.6453,7.6751,355681.0
2020-04-09 10:40:00,10.3,10.32,10.11,10.21,498415.0,7.6826,7.6975,7.5408,7.6154,498415.0
2020-04-09 10:45:00,10.21,10.25,10.09,10.14,311106.0,7.6154,7.6453,7.5259,7.5632,311106.0
2020-04-09 10:50:00,10.14,10.19,10.08,10.18,261598.0,7.5632,7.6005,7.5185,7.5931,261598.0
2020-04-09 10:55:00,10.18,10.27,10.06,10.14,382942.0,7.5931,7.6602,7.5036,7.5632,382942.0
2020-04-09 11:00:00,10.15,10.15,9.71,9.71,539065.0,7.5707,7.5707,7.2425,7.2425,539065.0
2020-04-09 11:05:00,9.72,9.89,9.7,9.83,263617.0,7.25,7.3768,7.235,7.332,263617.0
2020-04-09 11:10:00,9.83,9.89,9.7,9.88,498751.0,7.332,7.3768,7.235,7.3693,498751.0
2020-04-09 11:15:00,9.86,9.91,9.8,9.89,231071.0,7.3544,7.3917,7.3096,7.3768,231071.0
2020-04-09 11:20:00,9.89,9.97,9.74,9.78,280299.0,7.3768,7.4364,7.2649,7.2947,280299.0
2020-04-09 11:25:00,9.78,9.91,9.71,9.87,157097.0,7.2947,7.3917,7.2425,7.3618,157097.0
2020-04-09 11:30:00,9.87,9.92,9.77,9.8,233457.0,7.3618,7.3991,7.2872,7.3096,233457.0
2020-04-09 11:35:00,9.8,9.83,9.75,9.76,104087.0,7.3096,7.332,7.2723,7.2798,104087.0
2020-04-09 11:40:00,9.77,9.79,9.6,9.69,387790.0,7.2872,7.3022,7.1604,7.2276,387790.0
2020-04-09 11:45:00,9.69,9.74,9.67,9.73,134324.0,7.2276,7.2649,7.2127,7.2574,134324.0
2020-04-09 11:50:00,9.74,9.75,9.65,9.68,110067.0,7.2649,7.2723,7.1977,7.2201,110067.0
2020-04-09 11:55:00,9.67,9.78,9.64,9.77,128503.0,7.2127,7.2947,7.1903,7.2872,128503.0
2020-04-09 12:00:00,9.77,9.93,9.74,9.93,205115.0,7.2872,7.4066,7.2649,7.4066,205115.0
2020-04-09 12:05:00,9.92,9.93,9.85,9.9,244887.0,7.3991,7.4066,7.3469,7.3842,244887.0
2020-04-09 12:10:00,9.91,9.93,9.82,9.92,103435.0,7.3917,7.4066,7.3245,7.3991,103435.0
2020-04-09 12:15:00,9.91,9.94,9.88,9.93,160863.0,7.3917,7.414,7.3693,7.4066,160863.0
2020-04-09 12:20:00,9.93,9.94,9.89,9.93,310737.0,7.4066,7.414,7.3768,7.4066,310737.0
2020-04-09 12:25:00,9.93,9.94,9.87,9.91,163999.0,7.4066,7.414,7.3618,7.3917,163999.0
2020-04-09 12:30:00,9.91,9.93,9.83,9.89,142957.0,7.3917,7.4066,7.332,7.3768,142957.0
2020-04-09 12:35:00,9.88,9.93,9.88,9.93,166964.0,7.3693,7.4066,7.3693,7.4066,166964.0
2020-04-09 12:40:00,9.93,9.99,9.92,9.94,317318.0,7.4066,7.4513,7.3991,7.414,317318.0
2020-04-09 12:45:00,9.94,9.97,9.86,9.86,236264.0,7.414,7.4364,7.3544,7.3544,236264.0
2020-04-09 12:50:00,9.86,10.0,9.85,9.99,171156.0,7.3544,7.4588,7.3469,7.4513,171156.0
2020-04-09 12:55:00,9.99,10.06,9.96,10.04,185949.0,7.4513,7.5036,7.429,7.4886,185949.0
2020-04-09 13:00:00,10.03,10.08,10.01,10.05,136763.0,7.4812,7.5185,7.4663,7.4961,136763.0
2020-04-09 13:05:00,10.05,10.07,9.94,9.97,155933.0,7.4961,7.511,7.414,7.4364,155933.0
2020-04-09 13:10:00,9.97,10.07,9.94,10.06,170975.0,7.4364,7.511,7.414,7.5036,170975.0
2020-04-09 13:15:00,10.06,10.14,10.02,10.13,181707.0,7.5036,7.5632,7.4737,7.5558,181707.0
2020-04-09 13:20:00,10.13,10.19,10.11,10.18,106624.0,7.5558,7.6005,7.5408,7.5931,106624.0
2020-04-09 13:25:00,10.18,10.24,10.14,10.19,156300.0,7.5931,7.6378,7.5632,7.6005,156300.0
2020-04-09 13:30:00,10.18,10.23,10.05,10.05,102237.0,7.5931,7.6304,7.4961,7.4961,102237.0
2020-04-09 13:35:00,10.06,10.07,9.8,9.82,310087.0,7.5036,7.511,7.3096,7.3245,310087.0
2020-04-09 13:40:00,9.82,9.87,9.8,9.82,199438.0,7.3245,7.3618,7.3096,7.3245,199438.0
2020-04-09 13:45:00,9.82,9.85,9.71,9.72,140978.0,7.3245,7.3469,7.2425,7.25,140978.0
2020-04-09 13:50:00,9.72,9.75,9.6,9.63,297296.0,7.25,7.2723,7.1604,7.1828,297296.0
2020-04-09 13:55:00,9.62,9.68,9.56,9.65,274431.0,7.1754,7.2201,7.1306,7.1977,274431.0
2020-04-09 14:00:00,9.66,9.67,9.39,9.39,363842.0,7.2052,7.2127,7.0038,7.0038,363842.0
2020-04-09 14:05:00,9.39,9.42,9.17,9.23,315018.0,7.0038,7.0262,6.8397,6.8845,315018.0
2020-04-09 14:10:00,9.22,9.45,9.22,9.39,269205.0,6.877,7.0486,6.877,7.0038,269205.0
2020-04-09 14:15:00,9.38,9.49,9.36,9.42,156144.0,6.9964,7.0784,6.9814,7.0262,156144.0
2020-04-09 14:20:00,9.42,9.43,9.28,9.36,177697.0,7.0262,7.0336,6.9218,6.9814,177697.0
2020-04-09 14:25:00,9.35,9.42,9.1,9.15,195925.0,6.974,7.0262,6.7875,6.8248,195925.0
2020-04-09 14:30:00,9.15,9.23,9.02,9.02,198210.0,6.8248,6.8845,6.7278,6.7278,198210.0
2020-04-09 14:35:00,9.02,9.05,8.86,9.01,415729.0,6.7278,6.7502,6.6085,6.7204,415729.0
2020-04-09 14:40:00,9.01,9.08,8.97,9.06,188516.0,6.7204,6.7726,6.6905,6.7577,188516.0
2020-04-09 14:45:00,9.05,9.13,8.98,9.01,197146.0,6.7502,6.8099,6.698,6.7204,197146.0
2020-04-09 14:50:00,9.01,9.01,8.85,8.88,165874.0,6.7204,6.7204,6.601,6.6234,165874.0
2020-04-09 14:55:00,8.88,9.12,8.87,9.11,249302.0,6.6234,6.8024,6.616,6.795,249302.0
2020-04-09 15:00:00,9.11,9.22,9.04,9.07,274061.0,6.795,6.877,6.7428,6.7651,274061.0
2020-04-09 15:05:00,9.07,9.33,9.03,9.33,220409.0,6.7651,6.9591,6.7353,6.9591,220409.0
2020-04-09 15:10:00,9.34,9.42,9.3,9.4,249435.0,6.9665,7.0262,6.9367,7.0113,249435.0
2020-04-09 15:15:00,9.41,9.47,9.36,9.37,236807.0,7.0187,7.0635,6.9814,6.9889,236807.0
2020-04-09 15:20:00,9.37,9.41,9.24,9.32,223672.0,6.9889,7.0187,6.8919,6.9516,223672.0
2020-04-09 15:25:00,9.32,9.43,9.3,9.43,216136.0,6.9516,7.0336,6.9367,7.0336,216136.0
2020-04-09 15:30:00,9.43,9.54,9.41,9.52,306060.0,7.0336,7.1157,7.0187,7.1008,306060.0
2020-04-09 15:35:00,9.54,9.55,9.42,9.47,431022.0,7.1157,7.1232,7.0262,7.0635,431022.0
2020-04-09 15:40:00,9.47,9.52,9.37,9.42,413495.0,7.0635,7.1008,6.9889,7.0262,413495.0
2020-04-09 15:45:00,9.41,9.49,9.37,9.46,302705.0,7.0187,7.0784,6.9889,7.056,302705.0
2020-04-09 15:50:00,9.48,9.63,9.47,9.6,573103.0,7.0709,7.1828,7.0635,7.1604,573103.0
2020-04-09 15:55:00,9.6,9.69,9.59,9.67,906376.0,7.1604,7.2276,7.153,7.2127,906376.0
2020-04-13 09:30:00,10.26,10.34,9.71,9.74,474534.0,7.6527,7.7124,7.2425,7.2649,474534.0
2020-04-13 09:35:00,9.72,9.92,9.61,9.87,240070.0,7.25,7.3991,7.1679,7.3618,240070.0
2020-04-13 09:40:00,9.88,9.88,9.64,9.77,413846.0,7.3693,7.3693,7.1903,7.2872,413846.0
2020-04-13 09:45:00,9.77,9.86,9.62,9.7,197330.0,7.2872,7.3544,7.1754,7.235,197330.0
2020-04-13 09:50:00,9.7,9.95,9.68,9.94,186824.0,7.235,7.4215,7.2201,7.414,186824.0
2020-04-13 09:55:00,9.94,10.11,9.94,10.1,212680.0,7.414,7.5408,7.414,7.5334,212680.0
2020-04-13 10:00:00,10.1,10.17,10.03,10.17,173125.0,7.5334,7.5856,7.4812,7.5856,173125.0
2020-04-13 10:05:00,10.17,10.2,9.97,9.98,165199.0,7.5856,7.608,7.4364,7.4439,165199.0
2020-04-13 10:10:00,9.98,10.05,9.89,9.93,123934.0,7.4439,7.4961,7.3768,7.4066,123934.0
2020-04-13 10:15:00,9.91,9.91,9.74,9.75,141798.0,7.3917,7.3917,7.2649,7.2723,141798.0
2020-04-13 10:20:00,9.76,9.83,9.68,9.7,90201.0,7.2798,7.332,7.2201,7.235,90201.0
2020-04-13 10:25:00,9.69,9.88,9.69,9.84,115988.0,7.2276,7.3693,7.2276,7.3395,115988.0
2020-04-13 10:30:00,9.84,9.85,9.75,9.81,103186.0,7.3395,7.3469,7.2723,7.3171,103186.0
2020-04-13 10:35:00,9.81,9.87,9.75,9.77,81283.0,7.3171,7.3618,7.2723,7.2872,81283.0
2020-04-13 10:40:00,9.75,9.8,9.73,9.75,152094.0,7.2723,7.3096,7.2574,7.2723,152094.0
2020-04-13 10:45:00,9.75,9.81,9.74,9.76,138404.0,7.2723,7.3171,7.2649,7.2798,138404.0
2020-04-13 10:50:00,9.76,9.79,9.53,9.58,350348.0,7.2798,7.3022,7.1082,7.1455,350348.0
2020-04-13 10:55:00,9.58,9.65,9.53,9.58,140493.0,7.1455,7.1977,7.1082,7.1455,140493.0
2020-04-13 11:00:00,9.57,9.64,9.55,9.58,95753.0,7.1381,7.1903,7.1232,7.1455,95753.0
2020-04-13 11:05:00,9.58,9.58,9.43,9.46,104064.0,7.1455,7.1455,7.0336,7.056,104064.0
2020-04-13 11:10:00,9.46,9.62,9.45,9.6,99630.0,7.056,7.1754,7.0486,7.1604,99630.0
2020-04-13 11:15:00,9.61,9.71,9.61,9.64,128510.0,7.1679,7.2425,7.1679,7.1903,128510.0
2020-04-13 11:20:00,9.65,9.75,9.64,9.74,100183.0,7.1977,7.2723,7.1903,7.2649,100183.0
2020-04-13 11:25:00,9.74,9.82,9.7,9.79,96484.0,7.2649,7.3245,7.235,7.3022,96484.0
2020-04-13 11:30:00,9.79,9.79,9.63,9.65,101030.0,7.3022,7.3022,7.1828,7.1977,101030.0
2020-04-13 11:35:00,9.64,9.65,9.55,9.56,104334.0,7.1903,7.1977,7.1232,7.1306,104334.0
2020-04-13 11:40:00,9.56,9.58,9.52,9.56,110595.0,7.1306,7.1455,7.1008,7.1306,110595.0
2020-04-13 11:45:00,9.56,9.67,9.56,9.67,65871.0,7.1306,7.2127,7.1306,7.2127,65871.0
2020-04-13 11:50:00,9.66,9.73,9.65,9.73,68064.0,7.2052,7.2574,7.1977,7.2574,68064.0
2020-04-13 11:55:00,9.74,9.74,9.65,9.68,53858.0,7.2649,7.2649,7.1977,7.2201,53858.0
2020-04-13 12:00:00,9.68,9.73,9.66,9.72,64127.0,7.2201,7.2574,7.2052,7.25,64127.0
2020-04-13 12:05:00,9.75,9.77,9.72,9.76,39309.0,7.2723,7.2872,7.25,7.2798,39309.0
2020-04-13 12:10:00,9.77,9.88,9.76,9.87,149350.0,7.2872,7.3693,7.2798,7.3618,149350.0
2020-04-13 12:15:00,9.87,9.88,9.8,9.84,67494.0,7.3618,7.3693,7.3096,7.3395,67494.0
2020-04-13 12:20:00,9.83,9.83,9.73,9.75,82200.0,7.332,7.332,7.2574,7.2723,82200.0
2020-04-13 12:25:00,9.74,9.77,9.64,9.64,115262.0,7.2649,7.2872,7.1903,7.1903,115262.0
2020-04-13 12:30:00,9.64,9.67,9.57,9.64,140024.0,7.1903,7.2127,7.1381,7.1903,140024.0
2020-04-13 12:35:00,9.63,9.64,9.59,9.62,48859.0,7.1828,7.1903,7.153,7.1754,48859.0
2020-04-13 12:40:00,9.62,9.66,9.6,9.62,44621.0,7.1754,7.2052,7.1604,7.1754,44621.0
2020-04-13 12:45:00,9.62,9.66,9.61,9.62,35773.0,7.1754,7.2052,7.1679,7.1754,35773.0
2020-04-13 12:50:00,9.61,9.61,9.54,9.56,43813.0,7.1679,7.1679,7.1157,7.1306,43813.0
2020-04-13 12:55:00,9.57,9.57,9.51,9.54,49971.0,7.1381,7.1381,7.0933,7.1157,49971.0
2020-04-13 13:00:00,9.54,9.55,9.51,9.54,58987.0,7.1157,7.1232,7.0933,7.1157,58987.0
2020-04-13 13:05:00,9.54,9.57,9.52,9.56,46120.0,7.1157,7.1381,7.1008,7.1306,46120.0
2020-04-13 13:10:00,9.56,9.57,9.49,9.51,66167.0,7.1306,7.1381,7.0784,7.0933,66167.0
2020-04-13 13:15:00,9.51,9.51,9.46,9.48,75113.0,7.0933,7.0933,7.056,7.0709,75113.0
2020-04-13 13:20:00,9.49,9.51,9.47,9.5,72447.0,7.0784,7.0933,7.0635,7.0859,72447.0
2020-04-13 13:25:00,9.51,9.53,9.47,9.53,57176.0,7.0933,7.1082,7.0635,7.1082,57176.0
2020-04-13 13:30:00,9.52,9.55,9.48,9.54,83695.0,7.1008,7.1232,7.0709,7.1157,83695.0
2020-04-13 13:35:00,9.53,9.66,9.52,9.62,92559.0,7.1082,7.2052,7.1008,7.1754,92559.0
2020-04-13 13:40:00,9.61,9.65,9.6,9.64,75363.0,7.1679,7.1977,7.1604,7.1903,75363.0
2020-04-13 13:45:00,9.64,9.67,9.55,9.55,138951.0,7.1903,7.2127,7.1232,7.1232,138951.0
2020-04-13 13:50:00,9.55,9.63,9.55,9.63,62285.0,7.1232,7.1828,7.1232,7.1828,62285.0
2020-04-13 13:55:00,9.63,9.66,9.61,9.65,223351.0,7.1828,7.2052,7.1679,7.1977,223351.0
2020-04-13 14:00:00,9.65,9.74,9.65,9.7,119175.0,7.1977,7.2649,7.1977,7.235,119175.0
2020-04-13 14:05:00,9.71,9.73,9.65,9.66,94203.0,7.2425,7.2574,7.1977,7.2052,94203.0
2020-04-13 14:10:00,9.66,9.67,9.59,9.6,43114.0,7.2052,7.2127,7.153,7.1604,43114.0
2020-04-13 14:15:00,9.6,9.66,9.56,9.64,55552.0,7.1604,7.2052,7.1306,7.1903,55552.0
2020-04-13 14:20:00,9.64,9.65,9.58,9.62,78876.0,7.1903,7.1977,7.1455,7.1754,78876.0
2020-04-13 14:25:00,9.62,9.62,9.53,9.55,47179.0,7.1754,7.1754,7.1082,7.1232,47179.0
2020-04-13 14:30:00,9.56,9.6,9.56,9.58,66997.0,7.1306,7.1604,7.1306,7.1455,66997.0
2020-04-13 14:35:00,9.57,9.61,9.55,9.58,248428.0,7.1381,7.1679,7.1232,7.1455,248428.0
2020-04-13 14:40:00,9.58,9.58,9.52,9.57,122078.0,7.1455,7.1455,7.1008,7.1381,122078.0
2020-04-13 14:45:00,9.56,9.61,9.54,9.56,48072.0,7.1306,7.1679,7.1157,7.1306,48072.0
2020-04-13 14:50:00,9.56,9.57,9.51,9.52,42570.0,7.1306,7.1381,7.0933,7.1008,42570.0
2020-04-13 14:55:00,9.52,9.54,9.48,9.49,95206.0,7.1008,7.1157,7.0709,7.0784,95206.0
2020-04-13 15:00:00,9.49,9.5,9.44,9.46,70619.0,7.0784,7.0859,7.0411,7.056,70619.0
2020-04-13 15:05:00,9.45,9.52,9.45,9.49,79412.0,7.0486,7.1008,7.0486,7.0784,79412.0
2020-04-13 15:10:00,9.49,9.53,9.48,9.5,59061.0,7.0784,7.1082,7.0709,7.0859,59061.0
2020-04-13 15:15:00,9.49,9.61,9.46,9.61,153321.0,7.0784,7.1679,7.056,7.1679,153321.0
2020-04-13 15:20:00,9.61,9.64,9.58,9.63,156450.0,7.1679,7.1903,7.1455,7.1828,156450.0
2020-04-13 15:25:00,9.63,9.64,9.58,9.63,159928.0,7.1828,7.1903,7.1455,7.1828,159928.0
2020-04-13 15:30:00,9.63,9.71,9.62,9.71,101141.0,7.1828,7.2425,7.1754,7.2425,101141.0
2020-04-13 15:35:00,9.71,9.73,9.66,9.68,122886.0,7.2425,7.2574,7.2052,7.2201,122886.0
2020-04-13 15:40:00,9.68,9.76,9.67,9.76,170560.0,7.2201,7.2798,7.2127,7.2798,170560.0
2020-04-13 15:45:00,9.76,9.77,9.72,9.75,198406.0,7.2798,7.2872,7.25,7.2723,198406.0
2020-04-13 15:50:00,9.76,9.8,9.68,9.69,367979.0,7.2798,7.3096,7.2201,7.2276,367979.0
2020-04-13 15:55:00,9.7,9.77,9.68,9.71,575110.0,7.235,7.2872,7.2201,7.2425,575110.0
2020-04-14 09:30:00,9.42,9.6,9.32,9.58,325805.0,7.0262,7.1604,6.9516,7.1455,325805.0
2020-04-14 09:35:00,9.57,9.63,9.53,9.58,163293.0,7.1381,7.1828,7.1082,7.1455,163293.0
2020-04-14 09:40:00,9.57,9.67,9.53,9.66,140280.0,7.1381,7.2127,7.1082,7.2052,140280.0
2020-04-14 09:45:00,9.67,9.72,9.6,9.7,189510.0,7.2127,7.25,7.1604,7.235,189510.0
2020-04-14 09:50:00,9.7,9.71,9.57,9.68,168414.0,7.235,7.2425,7.1381,7.2201,168414.0
2020-04-14 09:55:00,9.69,9.72,9.66,9.71,111357.0,7.2276,7.25,7.2052,7.2425,111357.0
2020-04-14 10:00:00,9.72,9.72,9.58,9.6,138033.0,7.25,7.25,7.1455,7.1604,138033.0
2020-04-14 10:05:00,9.59,9.61,9.49,9.49,130957.0,7.153,7.1679,7.0784,7.0784,130957.0
2020-04-14 10:10:00,9.48,9.53,9.46,9.51,163375.0,7.0709,7.1082,7.056,7.0933,163375.0
2020-04-14 10:15:00,9.52,9.58,9.51,9.56,69915.0,7.1008,7.1455,7.0933,7.1306,69915.0
2020-04-14 10:20:00,9.57,9.57,9.48,9.49,129022.0,7.1381,7.1381,7.0709,7.0784,129022.0
2020-04-14 10:25:00,9.49,9.51,9.33,9.38,255113.0,7.0784,7.0933,6.9591,6.9964,255113.0
2020-04-14 10:30:00,9.38,9.41,9.27,9.31,190970.0,6.9964,7.0187,6.9143,6.9441,190970.0
2020-04-14 10:35:00,9.3,9.42,9.29,9.38,106171.0,6.9367,7.0262,6.9292,6.9964,106171.0
2020-04-14 10:40:00,9.38,9.42,9.37,9.4,90708.0,6.9964,7.0262,6.9889,7.0113,90708.0
2020-04-14 10:45:00,9.41,9.44,9.3,9.35,186878.0,7.0187,7.0411,6.9367,6.974,186878.0
2020-04-14 10:50:00,9.35,9.37,9.27,9.27,82907.0,6.974,6.9889,6.9143,6.9143,82907.0
2020-04-14 10:55:00,9.27,9.27,9.18,9.19,158292.0,6.9143,6.9143,6.8472,6.8546,158292.0
2020-04-14 11:00:00,9.18,9.2,8.94,8.95,397787.0,6.8472,6.8621,6.6682,6.6756,397787.0
2020-04-14 11:05:00,8.95,9.05,8.86,9.03,350237.0,6.6756,6.7502,6.6085,6.7353,350237.0
2020-04-14 11:10:00,9.02,9.12,8.96,9.03,221352.0,6.7278,6.8024,6.6831,6.7353,221352.0
2020-04-14 11:15:00,9.04,9.17,9.03,9.13,190809.0,6.7428,6.8397,6.7353,6.8099,190809.0
2020-04-14 11:20:00,9.13,9.24,9.11,9.22,94956.0,6.8099,6.8919,6.795,6.877,94956.0
2020-04-14 11:25:00,9.22,9.25,9.19,9.24,98340.0,6.877,6.8994,6.8546,6.8919,98340.0
2020-04-14 11:30:00,9.24,9.28,9.21,9.24,107358.0,6.8919,6.9218,6.8696,6.8919,107358.0
2020-04-14 11:35:00,9.23,9.24,9.19,9.23,62981.0,6.8845,6.8919,6.8546,6.8845,62981.0
2020-04-14 11:40:00,9.23,9.23,9.14,9.19,64197.0,6.8845,6.8845,6.8173,6.8546,64197.0
2020-04-14 11:45:00,9.19,9.19,9.11,9.12,56634.0,6.8546,6.8546,6.795,6.8024,56634.0
2020-04-14 11:50:00,9.13,9.18,9.1,9.13,61964.0,6.8099,6.8472,6.7875,6.8099,61964.0
2020-04-14 11:55:00,9.13,9.13,9.06,9.08,139690.0,6.8099,6.8099,6.7577,6.7726,139690.0
2020-04-14 12:00:00,9.08,9.22,9.08,9.21,319462.0,6.7726,6.877,6.7726,6.8696,319462.0
2020-04-14 12:05:00,9.21,9.23,9.17,9.19,91484.0,6.8696,6.8845,6.8397,6.8546,91484.0
2020-04-14 12:10:00,9.18,9.19,9.14,9.17,53803.0,6.8472,6.8546,6.8173,6.8397,53803.0
2020-04-14 12:15:00,9.17,9.2,9.15,9.19,61245.0,6.8397,6.8621,6.8248,6.8546,61245.0
2020-04-14 12:20:00,9.19,9.19,9.09,9.11,59619.0,6.8546,6.8546,6.78,6.795,59619.0
2020-04-14 12:25:00,9.11,9.15,9.11,9.14,49614.0,6.795,6.8248,6.795,6.8173,49614.0
2020-04-14 12:30:00,9.14,9.15,9.08,9.12,38592.0,6.8173,6.8248,6.7726,6.8024,38592.0
2020-04-14 12:35:00,9.11,9.15,9.11,9.12,37801.0,6.795,6.8248,6.795,6.8024,37801.0
2020-04-14 12:40:00,9.12,9.13,9.1,9.11,55691.0,6.8024,6.8099,6.7875,6.795,55691.0
2020-04-14 12:45:00,9.12,9.13,9.05,9.07,205386.0,6.8024,6.8099,6.7502,6.7651,205386.0
2020-04-14 12:50:00,9.07,9.16,9.07,9.15,238848.0,6.7651,6.8323,6.7651,6.8248,238848.0
2020-04-14 12:55:00,9.16,9.18,9.14,9.17,45913.0,6.8323,6.8472,6.8173,6.8397,45913.0
2020-04-14 13:00:00,9.18,9.18,9.11,9.13,120752.0,6.8472,6.8472,6.795,6.8099,120752.0
2020-04-14 13:05:00,9.13,9.14,9.09,9.1,198376.0,6.8099,6.8173,6.78,6.7875,198376.0
2020-04-14 13:10:00,9.1,9.13,9.05,9.07,155209.0,6.7875,6.8099,6.7502,6.7651,155209.0
2020-04-14 13:15:00,9.07,9.13,9.06,9.1,154035.0,6.7651,6.8099,6.7577,6.7875,154035.0
2020-04-14 13:20:00,9.1,9.13,9.08,9.12,87160.0,6.7875,6.8099,6.7726,6.8024,87160.0
2020-04-14 13:25:00,9.12,9.12,9.08,9.11,32913.0,6.8024,6.8024,6.7726,6.795,32913.0
2020-04-14 13:30:00,9.12,9.15,9.11,9.12,39149.0,6.8024,6.8248,6.795,6.8024,39149.0
2020-04-14 13:35:00,9.11,9.12,9.08,9.11,60726.0,6.795,6.8024,6.7726,6.795,60726.0
2020-04-14 13:40:00,9.11,9.11,9.06,9.07,41916.0,6.795,6.795,6.7577,6.7651,41916.0
2020-04-14 13:45:00,9.07,9.1,9.04,9.08,99188.0,6.7651,6.7875,6.7428,6.7726,99188.0
2020-04-14 13:50:00,9.08,9.09,9.05,9.05,36747.0,6.7726,6.78,6.7502,6.7502,36747.0
2020-04-14 13:55:00,9.05,9.06,9.02,9.03,88855.0,6.7502,6.7577,6.7278,6.7353,88855.0
2020-04-14 14:00:00,9.03,9.05,9.0,9.02,99623.0,6.7353,6.7502,6.7129,6.7278,99623.0
2020-04-14 14:05:00,9.01,9.05,9.0,9.03,72629.0,6.7204,6.7502,6.7129,6.7353,72629.0
2020-04-14 14:10:00,9.03,9.06,9.02,9.04,60898.0,6.7353,6.7577,6.7278,6.7428,60898.0
2020-04-14 14:15:00,9.04,9.07,9.02,9.02,72107.0,6.7428,6.7651,6.7278,6.7278,72107.0
2020-04-14 14:20:00,9.02,9.05,9.01,9.04,56004.0,6.7278,6.7502,6.7204,6.7428,56004.0
2020-04-14 14:25:00,9.04,9.04,9.0,9.01,92593.0,6.7428,6.7428,6.7129,6.7204,92593.0
2020-04-14 14:30:00,9.02,9.03,9.0,9.03,62890.0,6.7278,6.7353,6.7129,6.7353,62890.0
2020-04-14 14:35:00,9.03,9.05,9.0,9.04,83740.0,6.7353,6.7502,6.7129,6.7428,83740.0
2020-04-14 14:40:00,9.04,9.06,9.03,9.05,42744.0,6.7428,6.7577,6.7353,6.7502,42744.0
2020-04-14 14:45:00,9.06,9.12,9.05,9.1,62942.0,6.7577,6.8024,6.7502,6.7875,62942.0
2020-04-14 14:50:00,9.1,9.14,9.07,9.09,82729.0,6.7875,6.8173,6.7651,6.78,82729.0
2020-04-14 14:55:00,9.09,9.12,9.06,9.09,71223.0,6.78,6.8024,6.7577,6.78,71223.0
2020-04-14 15:00:00,9.09,9.12,9.07,9.1,67709.0,6.78,6.8024,6.7651,6.7875,67709.0
2020-04-14 15:05:00,9.1,9.11,9.07,9.08,96185.0,6.7875,6.795,6.7651,6.7726,96185.0
2020-04-14 15:10:00,9.08,9.09,9.05,9.09,60868.0,6.7726,6.78,6.7502,6.78,60868.0
2020-04-14 15:15:00,9.08,9.09,9.04,9.07,85444.0,6.7726,6.78,6.7428,6.7651,85444.0
2020-04-14 15:20:00,9.08,9.08,9.03,9.05,94383.0,6.7726,6.7726,6.7353,6.7502,94383.0
2020-04-14 15:25:00,9.06,9.09,9.05,9.09,77629.0,6.7577,6.78,6.7502,6.78,77629.0
2020-04-14 15:30:00,9.08,9.09,9.04,9.07,104671.0,6.7726,6.78,6.7428,6.7651,104671.0
2020-04-14 15:35:00,9.07,9.1,9.04,9.09,159542.0,6.7651,6.7875,6.7428,6.78,159542.0
2020-04-14 15:40:00,9.1,9.11,9.07,9.11,146907.0,6.7875,6.795,6.7651,6.795,146907.0
2020-04-14 15:45:00,9.11,9.14,9.08,9.12,114278.0,6.795,6.8173,6.7726,6.8024,114278.0
2020-04-14 15:50:00,9.12,9.15,9.08,9.11,222717.0,6.8024,6.8248,6.7726,6.795,222717.0
2020-04-14 15:55:00,9.12,9.14,9.09,9.11,381867.0,6.8024,6.8173,6.78,6.795,381867.0
2020-04-15 09:30:00,8.35,8.43,8.15,8.29,407490.0,6.2281,6.2878,6.0789,6.1833,407490.0
2020-04-15 09:35:00,8.29,8.48,8.28,8.47,172912.0,6.1833,6.3251,6.1759,6.3176,172912.0
2020-04-15 09:40:00,8.47,8.49,8.42,8.47,154160.0,6.3176,6.3325,6.2803,6.3176,154160.0
2020-04-15 09:45:00,8.47,8.5,8.42,8.43,115886.0,6.3176,6.34,6.2803,6.2878,115886.0
2020-04-15 09:50:00,8.42,8.47,8.4,8.44,131328.0,6.2803,6.3176,6.2654,6.2952,131328.0
2020-04-15 09:55:00,8.44,8.46,8.4,8.44,101776.0,6.2952,6.3101,6.2654,6.2952,101776.0
2020-04-15 10:00:00,8.44,8.5,8.43,8.45,183042.0,6.2952,6.34,6.2878,6.3027,183042.0
2020-04-15 10:05:00,8.46,8.46,8.39,8.4,127836.0,6.3101,6.3101,6.2579,6.2654,127836.0
2020-04-15 10:10:00,8.39,8.44,8.39,8.41,108486.0,6.2579,6.2952,6.2579,6.2729,108486.0
2020-04-15 10:15:00,8.41,8.41,8.3,8.3,152606.0,6.2729,6.2729,6.1908,6.1908,152606.0
2020-04-15 10:20:00,8.3,8.31,8.28,8.28,63345.0,6.1908,6.1983,6.1759,6.1759,63345.0
2020-04-15 10:25:00,8.28,8.3,8.17,8.27,488606.0,6.1759,6.1908,6.0938,6.1684,488606.0
2020-04-15 10:30:00,8.26,8.26,8.17,8.18,178006.0,6.161,6.161,6.0938,6.1013,178006.0
2020-04-15 10:35:00,8.19,8.22,8.16,8.17,111580.0,6.1088,6.1311,6.0864,6.0938,111580.0
2020-04-15 10:40:00,8.17,8.26,8.16,8.19,158838.0,6.0938,6.161,6.0864,6.1088,158838.0
2020-04-15 10:45:00,8.19,8.23,8.16,8.17,129182.0,6.1088,6.1386,6.0864,6.0938,129182.0
2020-04-15 10:50:00,8.17,8.18,8.11,8.11,152438.0,6.0938,6.1013,6.0491,6.0491,152438.0
2020-04-15 10:55:00,8.12,8.13,8.09,8.12,108060.0,6.0565,6.064,6.0342,6.0565,108060.0
2020-04-15 11:00:00,8.12,8.12,8.06,8.06,115894.0,6.0565,6.0565,6.0118,6.0118,115894.0
2020-04-15 11:05:00,8.06,8.08,8.05,8.05,89444.0,6.0118,6.0267,6.0043,6.0043,89444.0
2020-04-15 11:10:00,8.06,8.08,8.05,8.06,62151.0,6.0118,6.0267,6.0043,6.0118,62151.0
2020-04-15 11:15:00,8.06,8.14,8.06,8.13,61392.0,6.0118,6.0715,6.0118,6.064,61392.0
2020-04-15 11:20:00,8.13,8.14,8.08,8.12,96471.0,6.064,6.0715,6.0267,6.0565,96471.0
2020-04-15 11:25:00,8.12,8.16,8.11,8.15,90962.0,6.0565,6.0864,6.0491,6.0789,90962.0
2020-04-15 11:30:00,8.15,8.26,8.15,8.25,161780.0,6.0789,6.161,6.0789,6.1535,161780.0
2020-04-15 11:35:00,8.25,8.25,8.16,8.19,73235.0,6.1535,6.1535,6.0864,6.1088,73235.0
2020-04-15 11:40:00,8.19,8.19,8.16,8.19,54073.0,6.1088,6.1088,6.0864,6.1088,54073.0
2020-04-15 11:45:00,8.19,8.25,8.12,8.14,103330.0,6.1088,6.1535,6.0565,6.0715,103330.0
2020-04-15 11:50:00,8.15,8.19,8.14,8.18,48179.0,6.0789,6.1088,6.0715,6.1013,48179.0
2020-04-15 11:55:00,8.17,8.21,8.16,8.21,41452.0,6.0938,6.1237,6.0864,6.1237,41452.0
2020-04-15 12:00:00,8.21,8.25,8.19,8.24,48295.0,6.1237,6.1535,6.1088,6.1461,48295.0
2020-04-15 12:05:00,8.23,8.24,8.2,8.21,27128.0,6.1386,6.1461,6.1162,6.1237,27128.0
2020-04-15 12:10:00,8.21,8.22,8.2,8.21,39156.0,6.1237,6.1311,6.1162,6.1237,39156.0
2020-04-15 12:15:00,8.2,8.21,8.18,8.18,21174.0,6.1162,6.1237,6.1013,6.1013,21174.0
2020-04-15 12:20:00,8.18,8.19,8.17,8.17,54637.0,6.1013,6.1088,6.0938,6.0938,54637.0
2020-04-15 12:25:00,8.17,8.18,8.12,8.18,124869.0,6.0938,6.1013,6.0565,6.1013,124869.0
2020-04-15 12:30:00,8.17,8.24,8.16,8.2,71126.0,6.0938,6.1461,6.0864,6.1162,71126.0
2020-04-15 12:35:00,8.21,8.22,8.18,8.21,31429.0,6.1237,6.1311,6.1013,6.1237,31429.0
2020-04-15 12:40:00,8.21,8.28,8.2,8.26,60871.0,6.1237,6.1759,6.1162,6.161,60871.0
2020-04-15 12:45:00,8.26,8.26,8.19,8.25,32435.0,6.161,6.161,6.1088,6.1535,32435.0
2020-04-15 12:50:00,8.24,8.28,8.21,8.21,37335.0,6.1461,6.1759,6.1237,6.1237,37335.0
2020-04-15 12:55:00,8.21,8.23,8.2,8.21,51551.0,6.1237,6.1386,6.1162,6.1237,51551.0
2020-04-15 13:00:00,8.21,8.26,8.2,8.25,57306.0,6.1237,6.161,6.1162,6.1535,57306.0
2020-04-15 13:05:00,8.25,8.29,8.23,8.26,62745.0,6.1535,6.1833,6.1386,6.161,62745.0
2020-04-15 13:10:00,8.26,8.29,8.24,8.28,87505.0,6.161,6.1833,6.1461,6.1759,87505.0
2020-04-15 13:15:00,8.27,8.3,8.25,8.29,108465.0,6.1684,6.1908,6.1535,6.1833,108465.0
2020-04-15 13:20:00,8.29,8.3,8.21,8.25,107663.0,6.1833,6.1908,6.1237,6.1535,107663.0
2020-04-15 13:25:00,8.25,8.25,8.2,8.21,55605.0,6.1535,6.1535,6.1162,6.1237,55605.0
2020-04-15 13:30:00,8.2,8.21,8.19,8.21,60210.0,6.1162,6.1237,6.1088,6.1237,60210.0
2020-04-15 13:35:00,8.21,8.24,8.19,8.19,78592.0,6.1237,6.1461,6.1088,6.1088,78592.0
2020-04-15 13:40:00,8.2,8.2,8.17,8.17,43170.0,6.1162,6.1162,6.0938,6.0938,43170.0
2020-04-15 13:45:00,8.17,8.19,8.16,8.18,133821.0,6.0938,6.1088,6.0864,6.1013,133821.0
2020-04-15 13:50:00,8.18,8.2,8.16,8.2,121004.0,6.1013,6.1162,6.0864,6.1162,121004.0
2020-04-15 13:55:00,8.2,8.25,8.17,8.24,97711.0,6.1162,6.1535,6.0938,6.1461,97711.0
2020-04-15 14:00:00,8.24,8.28,8.24,8.26,162939.0,6.1461,6.1759,6.1461,6.161,162939.0
2020-04-15 14:05:00,8.26,8.3,8.22,8.22,88010.0,6.161,6.1908,6.1311,6.1311,88010.0
2020-04-15 14:10:00,8.22,8.23,8.19,8.21,61709.0,6.1311,6.1386,6.1088,6.1237,61709.0
2020-04-15 14:15:00,8.21,8.25,8.19,8.25,51373.0,6.1237,6.1535,6.1088,6.1535,51373.0
2020-04-15 14:20:00,8.25,8.27,8.21,8.22,65964.0,6.1535,6.1684,6.1237,6.1311,65964.0
2020-04-15 14:25:00,8.22,8.31,8.21,8.31,98343.0,6.1311,6.1983,6.1237,6.1983,98343.0
2020-04-15 14:30:00,8.3,8.32,8.26,8.28,150687.0,6.1908,6.2057,6.161,6.1759,150687.0
2020-04-15 14:35:00,8.27,8.31,8.27,8.3,103817.0,6.1684,6.1983,6.1684,6.1908,103817.0
2020-04-15 14:40:00,8.3,8.34,8.29,8.34,139502.0,6.1908,6.2206,6.1833,6.2206,139502.0
2020-04-15 14:45:00,8.34,8.41,8.33,8.4,102235.0,6.2206,6.2729,6.2132,6.2654,102235.0
2020-04-15 14:50:00,8.39,8.42,8.37,8.38,109851.0,6.2579,6.2803,6.243,6.2505,109851.0
2020-04-15 14:55:00,8.38,8.46,8.37,8.46,59482.0,6.2505,6.3101,6.243,6.3101,59482.0
2020-04-15 15:00:00,8.46,8.48,8.44,8.47,220874.0,6.3101,6.3251,6.2952,6.3176,220874.0
2020-04-15 15:05:00,8.47,8.48,8.38,8.46,189942.0,6.3176,6.3251,6.2505,6.3101,189942.0
2020-04-15 15:10:00,8.44,8.48,8.44,8.46,82442.0,6.2952,6.3251,6.2952,6.3101,82442.0
2020-04-15 15:15:00,8.46,8.73,8.46,8.61,287518.0,6.3101,6.5115,6.3101,6.422,287518.0
2020-04-15 15:20:00,8.61,8.7,8.54,8.56,148691.0,6.422,6.4892,6.3698,6.3847,148691.0
2020-04-15 15:25:00,8.55,8.6,8.52,8.58,109258.0,6.3773,6.4146,6.3549,6.3997,109258.0
2020-04-15 15:30:00,8.58,8.61,8.57,8.61,110703.0,6.3997,6.422,6.3922,6.422,110703.0
2020-04-15 15:35:00,8.61,8.65,8.57,8.61,100571.0,6.422,6.4519,6.3922,6.422,100571.0
2020-04-15 15:40:00,8.61,8.67,8.6,8.64,132804.0,6.422,6.4668,6.4146,6.4444,132804.0
2020-04-15 15:45:00,8.64,8.7,8.63,8.64,149037.0,6.4444,6.4892,6.4369,6.4444,149037.0
2020-04-15 15:50:00,8.64,8.71,8.63,8.65,181830.0,6.4444,6.4966,6.4369,6.4519,181830.0
2020-04-15 15:55:00,8.64,8.7,8.64,8.67,372014.0,6.4444,6.4892,6.4444,6.4668,372014.0
2020-04-16 09:30:00,8.6,8.63,8.41,8.41,146406.0,6.4146,6.4369,6.2729,6.2729,146406.0
2020-04-16 09:35:00,8.41,8.44,8.29,8.38,93065.0,6.2729,6.2952,6.1833,6.2505,93065.0
2020-04-16 09:40:00,8.39,8.57,8.38,8.49,106063.0,6.2579,6.3922,6.2505,6.3325,106063.0
2020-04-16 09:45:00,8.48,8.52,8.4,8.45,71162.0,6.3251,6.3549,6.2654,6.3027,71162.0
2020-04-16 09:50:00,8.45,8.49,8.37,8.38,73961.0,6.3027,6.3325,6.243,6.2505,73961.0
2020-04-16 09:55:00,8.38,8.39,8.31,8.32,109737.0,6.2505,6.2579,6.1983,6.2057,109737.0
2020-04-16 10:00:00,8.32,8.35,8.26,8.28,82521.0,6.2057,6.2281,6.161,6.1759,82521.0
2020-04-16 10:05:00,8.27,8.34,8.26,8.31,76572.0,6.1684,6.2206,6.161,6.1983,76572.0
2020-04-16 10:10:00,8.32,8.38,8.27,8.27,71804.0,6.2057,6.2505,6.1684,6.1684,71804.0
2020-04-16 10:15:00,8.27,8.32,8.23,8.26,93368.0,6.1684,6.2057,6.1386,6.161,93368.0
2020-04-16 10:20:00,8.26,8.38,8.23,8.38,46616.0,6.161,6.2505,6.1386,6.2505,46616.0
2020-04-16 10:25:00,8.38,8.41,8.31,8.4,77297.0,6.2505,6.2729,6.1983,6.2654,77297.0
2020-04-16 10:30:00,8.39,8.45,8.34,8.38,59883.0,6.2579,6.3027,6.2206,6.2505,59883.0
2020-04-16 10:35:00,8.38,8.42,8.33,8.37,79970.0,6.2505,6.2803,6.2132,6.243,79970.0
2020-04-16 10:40:00,8.37,8.43,8.35,8.42,36173.0,6.243,6.2878,6.2281,6.2803,36173.0
2020-04-16 10:45:00,8.42,8.42,8.36,8.37,59871.0,6.2803,6.2803,6.2356,6.243,59871.0
2020-04-16 10:50:00,8.37,8.4,8.36,8.38,48197.0,6.243,6.2654,6.2356,6.2505,48197.0
2020-04-16 10:55:00,8.38,8.4,8.36,8.36,48959.0,6.2505,6.2654,6.2356,6.2356,48959.0
2020-04-16 11:00:00,8.36,8.4,8.35,8.38,65635.0,6.2356,6.2654,6.2281,6.2505,65635.0
2020-04-16 11:05:00,8.38,8.46,8.36,8.44,60401.0,6.2505,6.3101,6.2356,6.2952,60401.0
2020-04-16 11:10:00,8.45,8.46,8.43,8.44,47360.0,6.3027,6.3101,6.2878,6.2952,47360.0
2020-04-16 11:15:00,8.44,8.45,8.43,8.44,40514.0,6.2952,6.3027,6.2878,6.2952,40514.0
2020-04-16 11:20:00,8.44,8.44,8.32,8.33,129364.0,6.2952,6.2952,6.2057,6.2132,129364.0
2020-04-16 11:25:00,8.33,8.38,8.31,8.32,130817.0,6.2132,6.2505,6.1983,6.2057,130817.0
2020-04-16 11:30:00,8.32,8.32,8.26,8.27,67814.0,6.2057,6.2057,6.161,6.1684,67814.0
2020-04-16 11:35:00,8.27,8.32,8.26,8.32,53598.0,6.1684,6.2057,6.161,6.2057,53598.0
2020-04-16 11:40:00,8.32,8.38,8.3,8.32,64403.0,6.2057,6.2505,6.1908,6.2057,64403.0
2020-04-16 11:45:00,8.31,8.35,8.3,8.35,31685.0,6.1983,6.2281,6.1908,6.2281,31685.0
2020-04-16 11:50:00,8.35,8.46,8.34,8.46,64813.0,6.2281,6.3101,6.2206,6.3101,64813.0
2020-04-16 11:55:00,8.46,8.47,8.36,8.39,56890.0,6.3101,6.3176,6.2356,6.2579,56890.0
2020-04-16 12:00:00,8.4,8.43,8.39,8.43,36521.0,6.2654,6.2878,6.2579,6.2878,36521.0
2020-04-16 12:05:00,8.42,8.43,8.39,8.39,40261.0,6.2803,6.2878,6.2579,6.2579,40261.0
2020-04-16 12:10:00,8.38,8.4,8.35,8.36,48581.0,6.2505,6.2654,6.2281,6.2356,48581.0
2020-04-16 12:15:00,8.36,8.36,8.33,8.34,75902.0,6.2356,6.2356,6.2132,6.2206,75902.0
2020-04-16 12:20:00,8.34,8.36,8.32,8.36,54709.0,6.2206,6.2356,6.2057,6.2356,54709.0
2020-04-16 12:25:00,8.35,8.39,8.33,8.34,69959.0,6.2281,6.2579,6.2132,6.2206,69959.0
2020-04-16 12:30:00,8.34,8.35,8.29,8.34,54352.0,6.2206,6.2281,6.1833,6.2206,54352.0
2020-04-16 12:35:00,8.34,8.37,8.33,8.37,56545.0,6.2206,6.243,6.2132,6.243,56545.0
2020-04-16 12:40:00,8.36,8.4,8.34,8.34,65764.0,6.2356,6.2654,6.2206,6.2206,65764.0
2020-04-16 12:45:00,8.35,8.35,8.28,8.29,70257.0,6.2281,6.2281,6.1759,6.1833,70257.0
2020-04-16 12:50:00,8.29,8.3,8.26,8.27,46350.0,6.1833,6.1908,6.161,6.1684,46350.0
2020-04-16 12:55:00,8.27,8.31,8.26,8.29,72729.0,6.1684,6.1983,6.161,6.1833,72729.0
2020-04-16 13:00:00,8.29,8.3,8.27,8.3,37623.0,6.1833,6.1908,6.1684,6.1908,37623.0
2020-04-16 13:05:00,8.3,8.32,8.28,8.28,43007.0,6.1908,6.2057,6.1759,6.1759,43007.0
2020-04-16 13:10:00,8.28,8.29,8.23,8.29,46467.0,6.1759,6.1833,6.1386,6.1833,46467.0
2020-04-16 13:15:00,8.29,8.3,8.25,8.27,40602.0,6.1833,6.1908,6.1535,6.1684,40602.0
2020-04-16 13:20:00,8.27,8.29,8.26,8.28,48249.0,6.1684,6.1833,6.161,6.1759,48249.0
2020-04-16 13:25:00,8.27,8.28,8.26,8.28,63394.0,6.1684,6.1759,6.161,6.1759,63394.0
2020-04-16 13:30:00,8.28,8.3,8.27,8.29,41358.0,6.1759,6.1908,6.1684,6.1833,41358.0
2020-04-16 13:35:00,8.3,8.31,8.26,8.27,70959.0,6.1908,6.1983,6.161,6.1684,70959.0
2020-04-16 13:40:00,8.27,8.3,8.27,8.29,38716.0,6.1684,6.1908,6.1684,6.1833,38716.0
2020-04-16 13:45:00,8.3,8.3,8.26,8.26,73754.0,6.1908,6.1908,6.161,6.161,73754.0
2020-04-16 13:50:00,8.26,8.26,8.25,8.26,27977.0,6.161,6.161,6.1535,6.161,27977.0
2020-04-16 13:55:00,8.26,8.27,8.22,8.25,83724.0,6.161,6.1684,6.1311,6.1535,83724.0
2020-04-16 14:00:00,8.25,8.27,8.22,8.27,80222.0,6.1535,6.1684,6.1311,6.1684,80222.0
2020-04-16 14:05:00,8.27,8.27,8.25,8.27,60147.0,6.1684,6.1684,6.1535,6.1684,60147.0
2020-04-16 14:10:00,8.27,8.27,8.23,8.23,38385.0,6.1684,6.1684,6.1386,6.1386,38385.0
2020-04-16 14:15:00,8.24,8.27,8.23,8.25,80301.0,6.1461,6.1684,6.1386,6.1535,80301.0
2020-04-16 14:20:00,8.25,8.25,8.2,8.23,64621.0,6.1535,6.1535,6.1162,6.1386,64621.0
2020-04-16 14:25:00,8.22,8.25,8.2,8.23,60485.0,6.1311,6.1535,6.1162,6.1386,60485.0
2020-04-16 14:30:00,8.22,8.25,8.22,8.25,49891.0,6.1311,6.1535,6.1311,6.1535,49891.0
2020-04-16 14:35:00,8.24,8.27,8.22,8.23,92728.0,6.1461,6.1684,6.1311,6.1386,92728.0
2020-04-16 14:40:00,8.22,8.25,8.22,8.24,57840.0,6.1311,6.1535,6.1311,6.1461,57840.0
2020-04-16 14:45:00,8.25,8.25,8.22,8.22,35398.0,6.1535,6.1535,6.1311,6.1311,35398.0
2020-04-16 14:50:00,8.22,8.25,8.22,8.24,59403.0,6.1311,6.1535,6.1311,6.1461,59403.0
2020-04-16 14:55:00,8.24,8.26,8.24,8.26,61436.0,6.1461,6.161,6.1461,6.161,61436.0
2020-04-16 15:00:00,8.26,8.26,8.22,8.23,61410.0,6.161,6.161,6.1311,6.1386,61410.0
2020-04-16 15:05:00,8.22,8.26,8.22,8.25,94832.0,6.1311,6.161,6.1311,6.1535,94832.0
2020-04-16 15:10:00,8.25,8.26,8.21,8.21,90830.0,6.1535,6.161,6.1237,6.1237,90830.0
2020-04-16 15:15:00,8.21,8.24,8.2,8.21,73952.0,6.1237,6.1461,6.1162,6.1237,73952.0
2020-04-16 15:20:00,8.21,8.23,8.2,8.22,48189.0,6.1237,6.1386,6.1162,6.1311,48189.0
2020-04-16 15:25:00,8.22,8.26,8.22,8.24,79256.0,6.1311,6.161,6.1311,6.1461,79256.0
2020-04-16 15:30:00,8.24,8.25,8.22,8.22,120133.0,6.1461,6.1535,6.1311,6.1311,120133.0
2020-04-16 15:35:00,8.22,8.23,8.22,8.22,51122.0,6.1311,6.1386,6.1311,6.1311,51122.0
2020-04-16 15:40:00,8.22,8.23,8.22,8.22,55805.0,6.1311,6.1386,6.1311,6.1311,55805.0
2020-04-16 15:45:00,8.22,8.23,8.22,8.22,137553.0,6.1311,6.1386,6.1311,6.1311,137553.0
2020-04-16 15:50:00,8.22,8.23,8.17,8.18,286724.0,6.1311,6.1386,6.0938,6.1013,286724.0
2020-04-16 15:55:00,8.17,8.18,8.08,8.09,591404.0,6.0938,6.1013,6.0267,6.0342,591404.0
2020-04-17 09:30:00,8.18,8.42,8.13,8.36,459808.0,6.1013,6.2803,6.064,6.2356,459808.0
2020-04-17 09:35:00,8.37,8.42,8.31,8.39,117039.0,6.243,6.2803,6.1983,6.2579,117039.0
2020-04-17 09:40:00,8.39,8.49,8.29,8.47,174162.0,6.2579,6.3325,6.1833,6.3176,174162.0
2020-04-17 09:45:00,8.48,8.57,8.45,8.52,176124.0,6.3251,6.3922,6.3027,6.3549,176124.0
2020-04-17 09:50:00,8.52,8.58,8.5,8.56,136379.0,6.3549,6.3997,6.34,6.3847,136379.0
2020-04-17 09:55:00,8.57,8.65,8.55,8.64,170081.0,6.3922,6.4519,6.3773,6.4444,170081.0
2020-04-17 10:00:00,8.65,8.73,8.61,8.68,246528.0,6.4519,6.5115,6.422,6.4742,246528.0
2020-04-17 10:05:00,8.68,8.72,8.64,8.68,121870.0,6.4742,6.5041,6.4444,6.4742,121870.0
2020-04-17 10:10:00,8.68,8.71,8.52,8.55,155017.0,6.4742,6.4966,6.3549,6.3773,155017.0
2020-04-17 10:15:00,8.56,8.59,8.48,8.56,137572.0,6.3847,6.4071,6.3251,6.3847,137572.0
2020-04-17 10:20:00,8.55,8.63,8.54,8.62,90479.0,6.3773,6.4369,6.3698,6.4295,90479.0
2020-04-17 10:25:00,8.62,8.66,8.58,8.6,100585.0,6.4295,6.4593,6.3997,6.4146,100585.0
2020-04-17 10:30:00,8.6,8.61,8.51,8.52,81248.0,6.4146,6.422,6.3474,6.3549,81248.0
2020-04-17 10:35:00,8.52,8.52,8.44,8.49,174043.0,6.3549,6.3549,6.2952,6.3325,174043.0
2020-04-17 10:40:00,8.48,8.55,8.48,8.51,107639.0,6.3251,6.3773,6.3251,6.3474,107639.0
2020-04-17 10:45:00,8.51,8.54,8.47,8.48,67545.0,6.3474,6.3698,6.3176,6.3251,67545.0
2020-04-17 10:50:00,8.49,8.55,8.48,8.54,133160.0,6.3325,6.3773,6.3251,6.3698,133160.0
2020-04-17 10:55:00,8.53,8.57,8.48,8.49,220570.0,6.3624,6.3922,6.3251,6.3325,220570.0
2020-04-17 11:00:00,8.48,8.58,8.47,8.56,124934.0,6.3251,6.3997,6.3176,6.3847,124934.0
2020-04-17 11:05:00,8.55,8.59,8.53,8.59,210654.0,6.3773,6.4071,6.3624,6.4071,210654.0
2020-04-17 11:10:00,8.59,8.66,8.55,8.66,107357.0,6.4071,6.4593,6.3773,6.4593,107357.0
2020-04-17 11:15:00,8.66,8.69,8.63,8.65,151121.0,6.4593,6.4817,6.4369,6.4519,151121.0
2020-04-17 11:20:00,8.66,8.66,8.58,8.62,180945.0,6.4593,6.4593,6.3997,6.4295,180945.0
2020-04-17 11:25:00,8.62,8.73,8.62,8.71,98173.0,6.4295,6.5115,6.4295,6.4966,98173.0
2020-04-17 11:30:00,8.7,8.81,8.69,8.79,153930.0,6.4892,6.5712,6.4817,6.5563,153930.0
2020-04-17 11:35:00,8.79,8.83,8.78,8.81,94748.0,6.5563,6.5861,6.5488,6.5712,94748.0
2020-04-17 11:40:00,8.8,8.84,8.77,8.78,109398.0,6.5637,6.5936,6.5414,6.5488,109398.0
2020-04-17 11:45:00,8.78,8.83,8.76,8.77,113102.0,6.5488,6.5861,6.5339,6.5414,113102.0
2020-04-17 11:50:00,8.77,8.79,8.72,8.76,79656.0,6.5414,6.5563,6.5041,6.5339,79656.0
2020-04-17 11:55:00,8.76,8.89,8.74,8.88,140903.0,6.5339,6.6309,6.519,6.6234,140903.0
2020-04-17 12:00:00,8.88,8.95,8.84,8.91,130085.0,6.6234,6.6756,6.5936,6.6458,130085.0
2020-04-17 12:05:00,8.91,8.98,8.9,8.96,122999.0,6.6458,6.698,6.6383,6.6831,122999.0
2020-04-17 12:10:00,8.96,8.97,8.93,8.95,98558.0,6.6831,6.6905,6.6607,6.6756,98558.0
2020-04-17 12:15:00,8.95,9.01,8.92,9.01,128997.0,6.6756,6.7204,6.6533,6.7204,128997.0
2020-04-17 12:20:00,9.01,9.01,8.93,8.93,107980.0,6.7204,6.7204,6.6607,6.6607,107980.0
2020-04-17 12:25:00,8.94,8.97,8.93,8.94,117225.0,6.6682,6.6905,6.6607,6.6682,117225.0
2020-04-17 12:30:00,8.95,9.01,8.94,9.01,89918.0,6.6756,6.7204,6.6682,6.7204,89918.0
2020-04-17 12:35:00,9.02,9.03,8.99,9.0,95137.0,6.7278,6.7353,6.7055,6.7129,95137.0
2020-04-17 12:40:00,9.0,9.11,9.0,9.07,115629.0,6.7129,6.795,6.7129,6.7651,115629.0
2020-04-17 12:45:00,9.07,9.15,9.07,9.15,123492.0,6.7651,6.8248,6.7651,6.8248,123492.0
2020-04-17 12:50:00,9.15,9.17,9.08,9.09,140209.0,6.8248,6.8397,6.7726,6.78,140209.0
2020-04-17 12:55:00,9.09,9.12,9.05,9.12,140853.0,6.78,6.8024,6.7502,6.8024,140853.0
2020-04-17 13:00:00,9.11,9.15,9.08,9.09,61291.0,6.795,6.8248,6.7726,6.78,61291.0
2020-04-17 13:05:00,9.1,9.12,8.97,8.98,160888.0,6.7875,6.8024,6.6905,6.698,160888.0
2020-04-17 13:10:00,8.98,9.03,8.95,9.03,131706.0,6.698,6.7353,6.6756,6.7353,131706.0
2020-04-17 13:15:00,9.03,9.12,9.01,9.1,140789.0,6.7353,6.8024,6.7204,6.7875,140789.0
2020-04-17 13:20:00,9.1,9.11,9.03,9.07,117319.0,6.7875,6.795,6.7353,6.7651,117319.0
2020-04-17 13:25:00,9.07,9.09,9.05,9.05,33462.0,6.7651,6.78,6.7502,6.7502,33462.0
2020-04-17 13:30:00,9.06,9.1,9.04,9.07,67742.0,6.7577,6.7875,6.7428,6.7651,67742.0
2020-04-17 13:35:00,9.07,9.16,9.06,9.16,67637.0,6.7651,6.8323,6.7577,6.8323,67637.0
2020-04-17 13:40:00,9.15,9.16,9.07,9.08,67122.0,6.8248,6.8323,6.7651,6.7726,67122.0
2020-04-17 13:45:00,9.07,9.07,8.99,9.0,125990.0,6.7651,6.7651,6.7055,6.7129,125990.0
2020-04-17 13:50:00,8.99,9.05,8.98,9.04,102360.0,6.7055,6.7502,6.698,6.7428,102360.0
2020-04-17 13:55:00,9.04,9.09,9.03,9.06,75779.0,6.7428,6.78,6.7353,6.7577,75779.0
2020-04-17 14:00:00,9.05,9.06,9.0,9.02,76664.0,6.7502,6.7577,6.7129,6.7278,76664.0
2020-04-17 14:05:00,9.03,9.04,9.0,9.01,67092.0,6.7353,6.7428,6.7129,6.7204,67092.0
2020-04-17 14:10:00,9.02,9.02,8.98,9.02,132099.0,6.7278,6.7278,6.698,6.7278,132099.0
2020-04-17 14:15:00,9.02,9.02,8.95,9.01,133848.0,6.7278,6.7278,6.6756,6.7204,133848.0
2020-04-17 14:20:00,9.01,9.05,8.99,9.01,119351.0,6.7204,6.7502,6.7055,6.7204,119351.0
2020-04-17 14:25:00,9.01,9.08,9.0,9.03,61292.0,6.7204,6.7726,6.7129,6.7353,61292.0
2020-04-17 14:30:00,9.04,9.06,9.01,9.05,70436.0,6.7428,6.7577,6.7204,6.7502,70436.0
2020-04-17 14:35:00,9.06,9.07,8.99,9.04,70740.0,6.7577,6.7651,6.7055,6.7428,70740.0
2020-04-17 14:40:00,9.04,9.06,9.0,9.02,66811.0,6.7428,6.7577,6.7129,6.7278,66811.0
2020-04-17 14:45:00,9.02,9.05,9.02,9.03,46707.0,6.7278,6.7502,6.7278,6.7353,46707.0
2020-04-17 14:50:00,9.03,9.04,9.0,9.01,64845.0,6.7353,6.7428,6.7129,6.7204,64845.0
2020-04-17 14:55:00,9.01,9.04,9.0,9.03,46516.0,6.7204,6.7428,6.7129,6.7353,46516.0
2020-04-17 15:00:00,9.03,9.06,9.0,9.05,93708.0,6.7353,6.7577,6.7129,6.7502,93708.0
2020-04-17 15:05:00,9.05,9.07,9.03,9.05,53714.0,6.7502,6.7651,6.7353,6.7502,53714.0
2020-04-17 15:10:00,9.05,9.09,9.03,9.06,122665.0,6.7502,6.78,6.7353,6.7577,122665.0
2020-04-17 15:15:00,9.06,9.08,9.05,9.07,125660.0,6.7577,6.7726,6.7502,6.7651,125660.0
2020-04-17 15:20:00,9.07,9.08,9.03,9.06,119110.0,6.7651,6.7726,6.7353,6.7577,119110.0
2020-04-17 15:25:00,9.06,9.07,9.02,9.02,64840.0,6.7577,6.7651,6.7278,6.7278,64840.0
2020-04-17 15:30:00,9.02,9.09,9.02,9.04,158115.0,6.7278,6.78,6.7278,6.7428,158115.0
2020-04-17 15:35:00,9.05,9.15,9.04,9.14,352422.0,6.7502,6.8248,6.7428,6.8173,352422.0
2020-04-17 15:40:00,9.13,9.17,9.08,9.11,258355.0,6.8099,6.8397,6.7726,6.795,258355.0
2020-04-17 15:45:00,9.11,9.16,9.08,9.13,299292.0,6.795,6.8323,6.7726,6.8099,299292.0
2020-04-17 15:50:00,9.14,9.25,9.13,9.22,357308.0,6.8173,6.8994,6.8099,6.877,357308.0
2020-04-17 15:55:00,9.22,9.25,9.17,9.22,599944.0,6.877,6.8994,6.8397,6.877,599944.0
2020-04-20 09:30:00,8.39,8.64,8.3,8.63,485931.0,6.2579,6.4444,6.1908,6.4369,485931.0
2020-04-20 09:35:00,8.63,8.9,8.6,8.88,264365.0,6.4369,6.6383,6.4146,6.6234,264365.0
2020-04-20 09:40:00,8.88,9.02,8.79,8.97,263797.0,6.6234,6.7278,6.5563,6.6905,263797.0
2020-04-20 09:45:00,8.97,9.05,8.9,9.02,308380.0,6.6905,6.7502,6.6383,6.7278,308380.0
2020-04-20 09:50:00,9.03,9.13,8.96,8.98,248264.0,6.7353,6.8099,6.6831,6.698,248264.0
2020-04-20 09:55:00,8.98,9.11,8.98,9.04,167555.0,6.698,6.795,6.698,6.7428,167555.0
2020-04-20 10:00:00,9.05,9.06,8.93,9.02,209651.0,6.7502,6.7577,6.6607,6.7278,209651.0
2020-04-20 10:05:00,9.03,9.13,9.01,9.1,84928.0,6.7353,6.8099,6.7204,6.7875,84928.0
2020-04-20 10:10:00,9.1,9.15,9.05,9.1,75007.0,6.7875,6.8248,6.7502,6.7875,75007.0
2020-04-20 10:15:00,9.09,9.1,9.01,9.03,63888.0,6.78,6.7875,6.7204,6.7353,63888.0
2020-04-20 10:20:00,9.04,9.04,8.96,9.01,73670.0,6.7428,6.7428,6.6831,6.7204,73670.0
2020-04-20 10:25:00,9.01,9.04,8.98,9.0,79864.0,6.7204,6.7428,6.698,6.7129,79864.0
2020-04-20 10:30:00,9.01,9.08,8.99,9.01,61113.0,6.7204,6.7726,6.7055,6.7204,61113.0
2020-04-20 10:35:00,9.01,9.09,9.0,9.09,91202.0,6.7204,6.78,6.7129,6.78,91202.0
2020-04-20 10:40:00,9.09,9.2,9.08,9.19,252843.0,6.78,6.8621,6.7726,6.8546,252843.0
2020-04-20 10:45:00,9.19,9.36,9.18,9.34,227535.0,6.8546,6.9814,6.8472,6.9665,227535.0
2020-04-20 10:50:00,9.34,9.42,9.28,9.35,191510.0,6.9665,7.0262,6.9218,6.974,191510.0
2020-04-20 10:55:00,9.34,9.38,9.29,9.32,121850.0,6.9665,6.9964,6.9292,6.9516,121850.0
2020-04-20 11:00:00,9.3,9.38,9.3,9.32,81813.0,6.9367,6.9964,6.9367,6.9516,81813.0
2020-04-20 11:05:00,9.32,9.33,9.25,9.28,162639.0,6.9516,6.9591,6.8994,6.9218,162639.0
2020-04-20 11:10:00,9.28,9.29,9.13,9.15,220701.0,6.9218,6.9292,6.8099,6.8248,220701.0
2020-04-20 11:15:00,9.16,9.26,9.14,9.24,177708.0,6.8323,6.9068,6.8173,6.8919,177708.0
2020-04-20 11:20:00,9.25,9.3,9.24,9.27,99909.0,6.8994,6.9367,6.8919,6.9143,99909.0
2020-04-20 11:25:00,9.26,9.32,9.21,9.3,118195.0,6.9068,6.9516,6.8696,6.9367,118195.0
2020-04-20 11:30:00,9.3,9.36,9.26,9.34,55473.0,6.9367,6.9814,6.9068,6.9665,55473.0
2020-04-20 11:35:00,9.35,9.44,9.33,9.41,256223.0,6.974,7.0411,6.9591,7.0187,256223.0
2020-04-20 11:40:00,9.41,9.48,9.41,9.47,118838.0,7.0187,7.0709,7.0187,7.0635,118838.0
2020-04-20 11:45:00,9.47,9.58,9.47,9.57,114898.0,7.0635,7.1455,7.0635,7.1381,114898.0
2020-04-20 11:50:00,9.57,9.57,9.48,9.53,177130.0,7.1381,7.1381,7.0709,7.1082,177130.0
2020-04-20 11:55:00,9.53,9.58,9.52,9.55,97594.0,7.1082,7.1455,7.1008,7.1232,97594.0
2020-04-20 12:00:00,9.55,9.56,9.42,9.43,105665.0,7.1232,7.1306,7.0262,7.0336,105665.0
2020-04-20 12:05:00,9.42,9.44,9.37,9.41,94120.0,7.0262,7.0411,6.9889,7.0187,94120.0
2020-04-20 12:10:00,9.41,9.43,9.31,9.32,68342.0,7.0187,7.0336,6.9441,6.9516,68342.0
2020-04-20 12:15:00,9.32,9.36,9.29,9.36,96936.0,6.9516,6.9814,6.9292,6.9814,96936.0
2020-04-20 12:20:00,9.36,9.39,9.35,9.37,48122.0,6.9814,7.0038,6.974,6.9889,48122.0
2020-04-20 12:25:00,9.38,9.38,9.29,9.31,71071.0,6.9964,6.9964,6.9292,6.9441,71071.0
2020-04-20 12:30:00,9.31,9.43,9.31,9.4,69842.0,6.9441,7.0336,6.9441,7.0113,69842.0
2020-04-20 12:35:00,9.4,9.41,9.34,9.35,54183.0,7.0113,7.0187,6.9665,6.974,54183.0
2020-04-20 12:40:00,9.35,9.35,9.27,9.29,47479.0,6.974,6.974,6.9143,6.9292,47479.0
2020-04-20 12:45:00,9.28,9.3,9.25,9.27,32434.0,6.9218,6.9367,6.8994,6.9143,32434.0
2020-04-20 12:50:00,9.26,9.26,9.15,9.16,180242.0,6.9068,6.9068,6.8248,6.8323,180242.0
2020-04-20 12:55:00,9.17,9.2,9.12,9.14,82201.0,6.8397,6.8621,6.8024,6.8173,82201.0
2020-04-20 13:00:00,9.14,9.17,9.05,9.11,249355.0,6.8173,6.8397,6.7502,6.795,249355.0
2020-04-20 13:05:00,9.1,9.21,9.1,9.18,98891.0,6.7875,6.8696,6.7875,6.8472,98891.0
2020-04-20 13:10:00,9.18,9.25,9.14,9.14,70694.0,6.8472,6.8994,6.8173,6.8173,70694.0
2020-04-20 13:15:00,9.13,9.17,9.11,9.13,41040.0,6.8099,6.8397,6.795,6.8099,41040.0
2020-04-20 13:20:00,9.13,9.22,9.12,9.14,67572.0,6.8099,6.877,6.8024,6.8173,67572.0
2020-04-20 13:25:00,9.15,9.27,9.14,9.25,102790.0,6.8248,6.9143,6.8173,6.8994,102790.0
2020-04-20 13:30:00,9.25,9.26,9.14,9.16,48093.0,6.8994,6.9068,6.8173,6.8323,48093.0
2020-04-20 13:35:00,9.16,9.25,9.13,9.25,117545.0,6.8323,6.8994,6.8099,6.8994,117545.0
2020-04-20 13:40:00,9.25,9.28,9.21,9.26,69019.0,6.8994,6.9218,6.8696,6.9068,69019.0
2020-04-20 13:45:00,9.25,9.26,9.18,9.21,61047.0,6.8994,6.9068,6.8472,6.8696,61047.0
2020-04-20 13:50:00,9.21,9.25,9.2,9.24,31377.0,6.8696,6.8994,6.8621,6.8919,31377.0
2020-04-20 13:55:00,9.24,9.24,9.18,9.2,45419.0,6.8919,6.8919,6.8472,6.8621,45419.0
2020-04-20 14:00:00,9.2,9.25,9.15,9.25,60505.0,6.8621,6.8994,6.8248,6.8994,60505.0
2020-04-20 14:05:00,9.25,9.26,9.19,9.22,54089.0,6.8994,6.9068,6.8546,6.877,54089.0
2020-04-20 14:10:00,9.21,9.22,9.06,9.08,260241.0,6.8696,6.877,6.7577,6.7726,260241.0
2020-04-20 14:15:00,9.07,9.15,9.05,9.06,146108.0,6.7651,6.8248,6.7502,6.7577,146108.0
2020-04-20 14:20:00,9.07,9.12,8.99,8.99,250209.0,6.7651,6.8024,6.7055,6.7055,250209.0
2020-04-20 14:25:00,9.0,9.01,8.87,8.88,206370.0,6.7129,6.7204,6.616,6.6234,206370.0
2020-04-20 14:30:00,8.88,9.05,8.88,9.02,180935.0,6.6234,6.7502,6.6234,6.7278,180935.0
2020-04-20 14:35:00,9.02,9.09,9.0,9.08,167923.0,6.7278,6.78,6.7129,6.7726,167923.0
2020-04-20 14:40:00,9.08,9.11,9.0,9.05,89940.0,6.7726,6.795,6.7129,6.7502,89940.0
2020-04-20 14:45:00,9.05,9.14,9.02,9.1,131151.0,6.7502,6.8173,6.7278,6.7875,131151.0
2020-04-20 14:50:00,9.09,9.15,9.03,9.07,113823.0,6.78,6.8248,6.7353,6.7651,113823.0
2020-04-20 14:55:00,9.07,9.09,9.0,9.0,113729.0,6.7651,6.78,6.7129,6.7129,113729.0
2020-04-20 15:00:00,9.01,9.2,9.0,9.12,162198.0,6.7204,6.8621,6.7129,6.8024,162198.0
2020-04-20 15:05:00,9.11,9.12,9.03,9.03,80697.0,6.795,6.8024,6.7353,6.7353,80697.0
2020-04-20 15:10:00,9.03,9.09,8.99,9.05,103844.0,6.7353,6.78,6.7055,6.7502,103844.0
2020-04-20 15:15:00,9.05,9.1,9.02,9.03,86902.0,6.7502,6.7875,6.7278,6.7353,86902.0
2020-04-20 15:20:00,9.03,9.06,9.0,9.05,90487.0,6.7353,6.7577,6.7129,6.7502,90487.0
2020-04-20 15:25:00,9.05,9.08,9.02,9.08,199849.0,6.7502,6.7726,6.7278,6.7726,199849.0
2020-04-20 15:30:00,9.07,9.09,9.03,9.09,120894.0,6.7651,6.78,6.7353,6.78,120894.0
2020-04-20 15:35:00,9.08,9.14,9.07,9.11,79452.0,6.7726,6.8173,6.7651,6.795,79452.0
2020-04-20 15:40:00,9.11,9.16,9.1,9.13,128485.0,6.795,6.8323,6.7875,6.8099,128485.0
2020-04-20 15:45:00,9.13,9.15,9.11,9.15,112861.0,6.8099,6.8248,6.795,6.8248,112861.0
2020-04-20 15:50:00,9.15,9.2,9.13,9.19,342783.0,6.8248,6.8621,6.8099,6.8546,342783.0
2020-04-20 15:55:00,9.19,9.21,9.14,9.16,494341.0,6.8546,6.8696,6.8173,6.8323,494341.0
2020-04-21 09:30:00,8.69,8.87,8.58,8.75,421013.0,6.4817,6.616,6.3997,6.5265,421013.0
2020-04-21 09:35:00,8.76,8.88,8.68,8.79,218407.0,6.5339,6.6234,6.4742,6.5563,218407.0
2020-04-21 09:40:00,8.8,9.01,8.79,8.99,258783.0,6.5637,6.7204,6.5563,6.7055,258783.0
2020-04-21 09:45:00,8.97,9.03,8.93,8.97,253082.0,6.6905,6.7353,6.6607,6.6905,253082.0
2020-04-21 09:50:00,8.97,9.09,8.93,9.0,284299.0,6.6905,6.78,6.6607,6.7129,284299.0
2020-04-21 09:55:00,9.0,9.17,8.96,9.06,361975.0,6.7129,6.8397,6.6831,6.7577,361975.0
2020-04-21 10:00:00,9.06,9.07,8.92,8.92,253757.0,6.7577,6.7651,6.6533,6.6533,253757.0
2020-04-21 10:05:00,8.92,8.98,8.87,8.97,152007.0,6.6533,6.698,6.616,6.6905,152007.0
2020-04-21 10:10:00,8.97,8.98,8.86,8.87,218724.0,6.6905,6.698,6.6085,6.616,218724.0
2020-04-21 10:15:00,8.86,8.95,8.81,8.93,134928.0,6.6085,6.6756,6.5712,6.6607,134928.0
2020-04-21 10:20:00,8.94,9.07,8.88,9.02,571773.0,6.6682,6.7651,6.6234,6.7278,571773.0
2020-04-21 10:25:00,9.01,9.18,8.96,9.14,349998.0,6.7204,6.8472,6.6831,6.8173,349998.0
2020-04-21 10:30:00,9.15,9.18,9.09,9.13,184839.0,6.8248,6.8472,6.78,6.8099,184839.0
2020-04-21 10:35:00,9.13,9.18,9.09,9.15,192616.0,6.8099,6.8472,6.78,6.8248,192616.0
2020-04-21 10:40:00,9.15,9.16,9.06,9.1,104729.0,6.8248,6.8323,6.7577,6.7875,104729.0
2020-04-21 10:45:00,9.09,9.13,9.05,9.1,125076.0,6.78,6.8099,6.7502,6.7875,125076.0
2020-04-21 10:50:00,9.11,9.22,9.09,9.2,170909.0,6.795,6.877,6.78,6.8621,170909.0
2020-04-21 10:55:00,9.2,9.27,9.18,9.25,126422.0,6.8621,6.9143,6.8472,6.8994,126422.0
2020-04-21 11:00:00,9.24,9.25,9.09,9.11,146834.0,6.8919,6.8994,6.78,6.795,146834.0
2020-04-21 11:05:00,9.11,9.13,9.04,9.05,97755.0,6.795,6.8099,6.7428,6.7502,97755.0
2020-04-21 11:10:00,9.04,9.06,8.97,8.99,148618.0,6.7428,6.7577,6.6905,6.7055,148618.0
2020-04-21 11:15:00,8.99,9.04,8.97,9.01,85777.0,6.7055,6.7428,6.6905,6.7204,85777.0
2020-04-21 11:20:00,9.01,9.04,8.95,8.97,76304.0,6.7204,6.7428,6.6756,6.6905,76304.0
2020-04-21 11:25:00,8.97,9.02,8.9,8.93,106508.0,6.6905,6.7278,6.6383,6.6607,106508.0
2020-04-21 11:30:00,8.91,8.99,8.86,8.88,155371.0,6.6458,6.7055,6.6085,6.6234,155371.0
2020-04-21 11:35:00,8.88,8.9,8.83,8.88,165626.0,6.6234,6.6383,6.5861,6.6234,165626.0
2020-04-21 11:40:00,8.88,8.92,8.84,8.85,149193.0,6.6234,6.6533,6.5936,6.601,149193.0
2020-04-21 11:45:00,8.84,8.88,8.82,8.85,60601.0,6.5936,6.6234,6.5787,6.601,60601.0
2020-04-21 11:50:00,8.84,8.88,8.82,8.84,70146.0,6.5936,6.6234,6.5787,6.5936,70146.0
2020-04-21 11:55:00,8.84,8.95,8.83,8.93,159553.0,6.5936,6.6756,6.5861,6.6607,159553.0
2020-04-21 12:00:00,8.93,8.93,8.85,8.87,110078.0,6.6607,6.6607,6.601,6.616,110078.0
2020-04-21 12:05:00,8.88,8.93,8.87,8.92,56771.0,6.6234,6.6607,6.616,6.6533,56771.0
2020-04-21 12:10:00,8.93,9.02,8.91,8.94,230914.0,6.6607,6.7278,6.6458,6.6682,230914.0
2020-04-21 12:15:00,8.94,8.99,8.92,8.98,116577.0,6.6682,6.7055,6.6533,6.698,116577.0
2020-04-21 12:20:00,8.98,8.99,8.93,8.96,72230.0,6.698,6.7055,6.6607,6.6831,72230.0
2020-04-21 12:25:00,8.97,9.01,8.92,8.96,107023.0,6.6905,6.7204,6.6533,6.6831,107023.0
2020-04-21 12:30:00,8.95,8.96,8.84,8.86,111248.0,6.6756,6.6831,6.5936,6.6085,111248.0
2020-04-21 12:35:00,8.86,8.95,8.84,8.92,253032.0,6.6085,6.6756,6.5936,6.6533,253032.0
2020-04-21 12:40:00,8.92,8.96,8.87,8.88,75377.0,6.6533,6.6831,6.616,6.6234,75377.0
2020-04-21 12:45:00,8.89,8.99,8.89,8.96,229804.0,6.6309,6.7055,6.6309,6.6831,229804.0
2020-04-21 12:50:00,8.95,9.03,8.93,9.0,263152.0,6.6756,6.7353,6.6607,6.7129,263152.0
2020-04-21 12:55:00,9.01,9.02,8.92,8.95,85586.0,6.7204,6.7278,6.6533,6.6756,85586.0
2020-04-21 13:00:00,8.95,9.0,8.92,8.93,165979.0,6.6756,6.7129,6.6533,6.6607,165979.0
2020-04-21 13:05:00,8.92,8.95,8.88,8.9,95151.0,6.6533,6.6756,6.6234,6.6383,95151.0
2020-04-21 13:10:00,8.9,8.93,8.83,8.84,120175.0,6.6383,6.6607,6.5861,6.5936,120175.0
2020-04-21 13:15:00,8.85,8.89,8.83,8.84,88158.0,6.601,6.6309,6.5861,6.5936,88158.0
2020-04-21 13:20:00,8.85,8.92,8.84,8.88,84811.0,6.601,6.6533,6.5936,6.6234,84811.0
2020-04-21 13:25:00,8.88,8.93,8.86,8.89,82949.0,6.6234,6.6607,6.6085,6.6309,82949.0
2020-04-21 13:30:00,8.89,8.92,8.88,8.9,82658.0,6.6309,6.6533,6.6234,6.6383,82658.0
2020-04-21 13:35:00,8.9,8.91,8.86,8.87,138534.0,6.6383,6.6458,6.6085,6.616,138534.0
2020-04-21 13:40:00,8.88,8.88,8.8,8.83,132983.0,6.6234,6.6234,6.5637,6.5861,132983.0
2020-04-21 13:45:00,8.82,8.83,8.69,8.7,331146.0,6.5787,6.5861,6.4817,6.4892,331146.0
2020-04-21 13:50:00,8.7,8.75,8.67,8.75,258169.0,6.4892,6.5265,6.4668,6.5265,258169.0
2020-04-21 13:55:00,8.75,8.75,8.65,8.71,315072.0,6.5265,6.5265,6.4519,6.4966,315072.0
2020-04-21 14:00:00,8.7,8.74,8.64,8.73,238143.0,6.4892,6.519,6.4444,6.5115,238143.0
2020-04-21 14:05:00,8.72,8.79,8.69,8.74,162698.0,6.5041,6.5563,6.4817,6.519,162698.0
2020-04-21 14:10:00,8.75,8.78,8.72,8.77,142922.0,6.5265,6.5488,6.5041,6.5414,142922.0
2020-04-21 14:15:00,8.76,8.83,8.74,8.82,149765.0,6.5339,6.5861,6.519,6.5787,149765.0
2020-04-21 14:20:00,8.81,8.87,8.79,8.84,134705.0,6.5712,6.616,6.5563,6.5936,134705.0
2020-04-21 14:25:00,8.85,8.91,8.84,8.86,188897.0,6.601,6.6458,6.5936,6.6085,188897.0
2020-04-21 14:30:00,8.87,8.88,8.83,8.85,114038.0,6.616,6.6234,6.5861,6.601,114038.0
2020-04-21 14:35:00,8.84,8.98,8.83,8.98,177897.0,6.5936,6.698,6.5861,6.698,177897.0
2020-04-21 14:40:00,8.97,8.97,8.91,8.95,87751.0,6.6905,6.6905,6.6458,6.6756,87751.0
2020-04-21 14:45:00,8.94,9.03,8.94,9.0,101382.0,6.6682,6.7353,6.6682,6.7129,101382.0
2020-04-21 14:50:00,9.0,9.09,8.97,9.07,96328.0,6.7129,6.78,6.6905,6.7651,96328.0
2020-04-21 14:55:00,9.07,9.13,9.05,9.12,93801.0,6.7651,6.8099,6.7502,6.8024,93801.0
2020-04-21 15:00:00,9.12,9.23,9.12,9.2,134110.0,6.8024,6.8845,6.8024,6.8621,134110.0
2020-04-21 15:05:00,9.21,9.22,9.06,9.13,200596.0,6.8696,6.877,6.7577,6.8099,200596.0
2020-04-21 15:10:00,9.13,9.21,9.13,9.2,113298.0,6.8099,6.8696,6.8099,6.8621,113298.0
2020-04-21 15:15:00,9.2,9.2,9.12,9.15,130196.0,6.8621,6.8621,6.8024,6.8248,130196.0
2020-04-21 15:20:00,9.16,9.19,9.12,9.16,131009.0,6.8323,6.8546,6.8024,6.8323,131009.0
2020-04-21 15:25:00,9.16,9.2,9.12,9.13,100635.0,6.8323,6.8621,6.8024,6.8099,100635.0
2020-04-21 15:30:00,9.13,9.15,9.05,9.1,136784.0,6.8099,6.8248,6.7502,6.7875,136784.0
2020-04-21 15:35:00,9.1,9.14,9.06,9.07,126793.0,6.7875,6.8173,6.7577,6.7651,126793.0
2020-04-21 15:40:00,9.07,9.14,9.04,9.11,135722.0,6.7651,6.8173,6.7428,6.795,135722.0
2020-04-21 15:45:00,9.11,9.15,9.09,9.13,165074.0,6.795,6.8248,6.78,6.8099,165074.0
2020-04-21 15:50:00,9.13,9.15,9.06,9.06,239423.0,6.8099,6.8248,6.7577,6.7577,239423.0
2020-04-21 15:55:00,9.06,9.11,9.04,9.05,418513.0,6.7577,6.795,6.7428,6.7502,418513.0
2020-04-22 09:30:00,9.58,9.73,9.56,9.71,285937.0,7.1455,7.2574,7.1306,7.2425,285937.0
2020-04-22 09:35:00,9.7,9.82,9.68,9.69,239447.0,7.235,7.3245,7.2201,7.2276,239447.0
2020-04-22 09:40:00,9.69,9.72,9.56,9.71,201698.0,7.2276,7.25,7.1306,7.2425,201698.0
2020-04-22 09:45:00,9.7,9.74,9.55,9.56,179029.0,7.235,7.2649,7.1232,7.1306,179029.0
2020-04-22 09:50:00,9.58,9.62,9.36,9.36,183617.0,7.1455,7.1754,6.9814,6.9814,183617.0
2020-04-22 09:55:00,9.37,9.55,9.36,9.44,225331.0,6.9889,7.1232,6.9814,7.0411,225331.0
2020-04-22 10:00:00,9.45,9.5,9.35,9.41,167681.0,7.0486,7.0859,6.974,7.0187,167681.0
2020-04-22 10:05:00,9.41,9.53,9.4,9.52,92786.0,7.0187,7.1082,7.0113,7.1008,92786.0
2020-04-22 10:10:00,9.53,9.55,9.42,9.47,102302.0,7.1082,7.1232,7.0262,7.0635,102302.0
2020-04-22 10:15:00,9.47,9.57,9.45,9.5,106786.0,7.0635,7.1381,7.0486,7.0859,106786.0
2020-04-22 10:20:00,9.49,9.53,9.41,9.44,81348.0,7.0784,7.1082,7.0187,7.0411,81348.0
2020-04-22 10:25:00,9.45,9.51,9.44,9.45,54343.0,7.0486,7.0933,7.0411,7.0486,54343.0
2020-04-22 10:30:00,9.46,9.55,9.43,9.48,119388.0,7.056,7.1232,7.0336,7.0709,119388.0
2020-04-22 10:35:00,9.48,9.61,9.48,9.57,117007.0,7.0709,7.1679,7.0709,7.1381,117007.0
2020-04-22 10:40:00,9.57,9.61,9.55,9.58,123890.0,7.1381,7.1679,7.1232,7.1455,123890.0
2020-04-22 10:45:00,9.58,9.62,9.55,9.58,126263.0,7.1455,7.1754,7.1232,7.1455,126263.0
2020-04-22 10:50:00,9.58,9.62,9.56,9.6,94055.0,7.1455,7.1754,7.1306,7.1604,94055.0
2020-04-22 10:55:00,9.6,9.64,9.55,9.55,128687.0,7.1604,7.1903,7.1232,7.1232,128687.0
2020-04-22 11:00:00,9.56,9.57,9.48,9.53,84094.0,7.1306,7.1381,7.0709,7.1082,84094.0
2020-04-22 11:05:00,9.53,9.54,9.41,9.45,98407.0,7.1082,7.1157,7.0187,7.0486,98407.0
2020-04-22 11:10:00,9.46,9.47,9.37,9.41,83025.0,7.056,7.0635,6.9889,7.0187,83025.0
2020-04-22 11:15:00,9.42,9.52,9.41,9.46,95169.0,7.0262,7.1008,7.0187,7.056,95169.0
2020-04-22 11:20:00,9.46,9.49,9.42,9.47,45195.0,7.056,7.0784,7.0262,7.0635,45195.0
2020-04-22 11:25:00,9.47,9.49,9.41,9.42,48693.0,7.0635,7.0784,7.0187,7.0262,48693.0
2020-04-22 11:30:00,9.43,9.54,9.43,9.51,55876.0,7.0336,7.1157,7.0336,7.0933,55876.0
2020-04-22 11:35:00,9.5,9.54,9.5,9.51,40408.0,7.0859,7.1157,7.0859,7.0933,40408.0
2020-04-22 11:40:00,9.51,9.57,9.5,9.53,30182.0,7.0933,7.1381,7.0859,7.1082,30182.0
2020-04-22 11:45:00,9.54,9.57,9.52,9.54,30739.0,7.1157,7.1381,7.1008,7.1157,30739.0
2020-04-22 11:50:00,9.53,9.58,9.52,9.54,95426.0,7.1082,7.1455,7.1008,7.1157,95426.0
2020-04-22 11:55:00,9.55,9.56,9.49,9.53,37124.0,7.1232,7.1306,7.0784,7.1082,37124.0
2020-04-22 12:00:00,9.52,9.53,9.47,9.5,51379.0,7.1008,7.1082,7.0635,7.0859,51379.0
2020-04-22 12:05:00,9.51,9.52,9.44,9.45,34322.0,7.0933,7.1008,7.0411,7.0486,34322.0
2020-04-22 12:10:00,9.45,9.46,9.38,9.41,65168.0,7.0486,7.056,6.9964,7.0187,65168.0
2020-04-22 12:15:00,9.41,9.43,9.39,9.41,46238.0,7.0187,7.0336,7.0038,7.0187,46238.0
2020-04-22 12:20:00,9.41,9.42,9.35,9.39,63270.0,7.0187,7.0262,6.974,7.0038,63270.0
2020-04-22 12:25:00,9.39,9.42,9.36,9.41,63710.0,7.0038,7.0262,6.9814,7.0187,63710.0
2020-04-22 12:30:00,9.42,9.45,9.4,9.41,34396.0,7.0262,7.0486,7.0113,7.0187,34396.0
2020-04-22 12:35:00,9.41,9.42,9.37,9.4,48450.0,7.0187,7.0262,6.9889,7.0113,48450.0
2020-04-22 12:40:00,9.4,9.42,9.38,9.39,40754.0,7.0113,7.0262,6.9964,7.0038,40754.0
2020-04-22 12:45:00,9.39,9.42,9.37,9.38,49196.0,7.0038,7.0262,6.9889,6.9964,49196.0
2020-04-22 12:50:00,9.38,9.39,9.33,9.35,45109.0,6.9964,7.0038,6.9591,6.974,45109.0
2020-04-22 12:55:00,9.35,9.41,9.34,9.4,55498.0,6.974,7.0187,6.9665,7.0113,55498.0
2020-04-22 13:00:00,9.39,9.42,9.39,9.42,60320.0,7.0038,7.0262,7.0038,7.0262,60320.0
2020-04-22 13:05:00,9.42,9.49,9.41,9.49,66273.0,7.0262,7.0784,7.0187,7.0784,66273.0
2020-04-22 13:10:00,9.48,9.52,9.48,9.51,80227.0,7.0709,7.1008,7.0709,7.0933,80227.0
2020-04-22 13:15:00,9.5,9.51,9.45,9.49,35063.0,7.0859,7.0933,7.0486,7.0784,35063.0
2020-04-22 13:20:00,9.48,9.51,9.46,9.49,31280.0,7.0709,7.0933,7.056,7.0784,31280.0
2020-04-22 13:25:00,9.48,9.52,9.47,9.51,38283.0,7.0709,7.1008,7.0635,7.0933,38283.0
2020-04-22 13:30:00,9.52,9.54,9.5,9.54,75788.0,7.1008,7.1157,7.0859,7.1157,75788.0
2020-04-22 13:35:00,9.54,9.55,9.51,9.53,46129.0,7.1157,7.1232,7.0933,7.1082,46129.0
2020-04-22 13:40:00,9.53,9.59,9.53,9.57,115616.0,7.1082,7.153,7.1082,7.1381,115616.0
2020-04-22 13:45:00,9.57,9.59,9.55,9.58,23791.0,7.1381,7.153,7.1232,7.1455,23791.0
2020-04-22 13:50:00,9.57,9.66,9.55,9.64,148225.0,7.1381,7.2052,7.1232,7.1903,148225.0
2020-04-22 13:55:00,9.64,9.65,9.59,9.62,36390.0,7.1903,7.1977,7.153,7.1754,36390.0
2020-04-22 14:00:00,9.61,9.64,9.6,9.63,53556.0,7.1679,7.1903,7.1604,7.1828,53556.0
2020-04-22 14:05:00,9.62,9.66,9.61,9.64,81895.0,7.1754,7.2052,7.1679,7.1903,81895.0
2020-04-22 14:10:00,9.64,9.65,9.6,9.62,43660.0,7.1903,7.1977,7.1604,7.1754,43660.0
2020-04-22 14:15:00,9.61,9.62,9.55,9.55,38403.0,7.1679,7.1754,7.1232,7.1232,38403.0
2020-04-22 14:20:00,9.56,9.61,9.55,9.6,41033.0,7.1306,7.1679,7.1232,7.1604,41033.0
2020-04-22 14:25:00,9.6,9.6,9.55,9.57,41772.0,7.1604,7.1604,7.1232,7.1381,41772.0
2020-04-22 14:30:00,9.57,9.59,9.56,9.59,27117.0,7.1381,7.153,7.1306,7.153,27117.0
2020-04-22 14:35:00,9.58,9.62,9.57,9.62,42461.0,7.1455,7.1754,7.1381,7.1754,42461.0
2020-04-22 14:40:00,9.62,9.62,9.56,9.56,25351.0,7.1754,7.1754,7.1306,7.1306,25351.0
2020-04-22 14:45:00,9.57,9.62,9.55,9.62,35603.0,7.1381,7.1754,7.1232,7.1754,35603.0
2020-04-22 14:50:00,9.61,9.65,9.6,9.61,75175.0,7.1679,7.1977,7.1604,7.1679,75175.0
2020-04-22 14:55:00,9.61,9.65,9.6,9.62,33691.0,7.1679,7.1977,7.1604,7.1754,33691.0
2020-04-22 15:00:00,9.62,9.67,9.62,9.66,48791.0,7.1754,7.2127,7.1754,7.2052,48791.0
2020-04-22 15:05:00,9.66,9.68,9.64,9.67,34399.0,7.2052,7.2201,7.1903,7.2127,34399.0
2020-04-22 15:10:00,9.67,9.68,9.64,9.65,45540.0,7.2127,7.2201,7.1903,7.1977,45540.0
2020-04-22 15:15:00,9.64,9.69,9.64,9.69,34462.0,7.1903,7.2276,7.1903,7.2276,34462.0
2020-04-22 15:20:00,9.69,9.71,9.67,9.7,63533.0,7.2276,7.2425,7.2127,7.235,63533.0
2020-04-22 15:25:00,9.7,9.7,9.67,9.69,71205.0,7.235,7.235,7.2127,7.2276,71205.0
2020-04-22 15:30:00,9.69,9.72,9.68,9.71,162993.0,7.2276,7.25,7.2201,7.2425,162993.0
2020-04-22 15:35:00,9.71,9.74,9.69,9.73,86283.0,7.2425,7.2649,7.2276,7.2574,86283.0
2020-04-22 15:40:00,9.74,9.78,9.73,9.78,96976.0,7.2649,7.2947,7.2574,7.2947,96976.0
2020-04-22 15:45:00,9.78,9.78,9.74,9.78,134674.0,7.2947,7.2947,7.2649,7.2947,134674.0
2020-04-22 15:50:00,9.77,9.8,9.74,9.79,164628.0,7.2872,7.3096,7.2649,7.3022,164628.0
2020-04-22 15:55:00,9.78,9.79,9.73,9.74,310244.0,7.2947,7.3022,7.2574,7.2649,310244.0
2020-04-23 09:30:00,10.13,10.4,10.05,10.36,367816.0,7.5558,7.7572,7.4961,7.7273,367816.0
2020-04-23 09:35:00,10.37,10.55,10.31,10.52,337884.0,7.7348,7.869,7.69,7.8467,337884.0
2020-04-23 09:40:00,10.52,10.65,10.38,10.39,226656.0,7.8467,7.9436,7.7422,7.7497,226656.0
2020-04-23 09:45:00,10.4,10.43,10.33,10.36,181120.0,7.7572,7.7795,7.7049,7.7273,181120.0
2020-04-23 09:50:00,10.36,10.52,10.34,10.41,243055.0,7.7273,7.8467,7.7124,7.7646,243055.0
2020-04-23 09:55:00,10.41,10.47,10.34,10.45,229739.0,7.7646,7.8094,7.7124,7.7944,229739.0
2020-04-23 10:00:00,10.45,10.49,10.38,10.47,97992.0,7.7944,7.8243,7.7422,7.8094,97992.0
2020-04-23 10:05:00,10.48,10.57,10.48,10.57,154330.0,7.8168,7.884,7.8168,7.884,154330.0
2020-04-23 10:10:00,10.58,10.65,10.51,10.58,209979.0,7.8914,7.9436,7.8392,7.8914,209979.0
2020-04-23 10:15:00,10.58,10.65,10.52,10.6,131361.0,7.8914,7.9436,7.8467,7.9063,131361.0
2020-04-23 10:20:00,10.59,10.74,10.59,10.63,405760.0,7.8989,8.0108,7.8989,7.9287,405760.0
2020-04-23 10:25:00,10.63,10.74,10.62,10.7,141934.0,7.9287,8.0108,7.9212,7.9809,141934.0
2020-04-23 10:30:00,10.7,10.78,10.69,10.78,330847.0,7.9809,8.0406,7.9735,8.0406,330847.0
2020-04-23 10:35:00,10.78,10.81,10.73,10.81,203791.0,8.0406,8.063,8.0033,8.063,203791.0
2020-04-23 10:40:00,10.81,10.9,10.81,10.87,270380.0,8.063,8.1301,8.063,8.1077,270380.0
2020-04-23 10:45:00,10.88,10.9,10.69,10.71,219934.0,8.1152,8.1301,7.9735,7.9884,219934.0
2020-04-23 10:50:00,10.72,10.84,10.69,10.82,117119.0,7.9958,8.0853,7.9735,8.0704,117119.0
2020-04-23 10:55:00,10.82,10.85,10.76,10.79,123762.0,8.0704,8.0928,8.0257,8.048,123762.0
2020-04-23 11:00:00,10.79,10.83,10.74,10.82,133554.0,8.048,8.0779,8.0108,8.0704,133554.0
2020-04-23 11:05:00,10.81,10.88,10.78,10.86,137309.0,8.063,8.1152,8.0406,8.1003,137309.0
2020-04-23 11:10:00,10.85,11.0,10.83,10.94,312658.0,8.0928,8.2047,8.0779,8.1599,312658.0
2020-04-23 11:15:00,10.93,10.99,10.9,10.99,87913.0,8.1525,8.1972,8.1301,8.1972,87913.0
2020-04-23 11:20:00,10.99,10.99,10.88,10.92,110562.0,8.1972,8.1972,8.1152,8.145,110562.0
2020-04-23 11:25:00,10.91,10.95,10.88,10.89,180276.0,8.1376,8.1674,8.1152,8.1226,180276.0
2020-04-23 11:30:00,10.89,10.92,10.81,10.83,126243.0,8.1226,8.145,8.063,8.0779,126243.0
2020-04-23 11:35:00,10.83,10.85,10.72,10.73,124087.0,8.0779,8.0928,7.9958,8.0033,124087.0
2020-04-23 11:40:00,10.73,10.78,10.7,10.77,85027.0,8.0033,8.0406,7.9809,8.0331,85027.0
2020-04-23 11:45:00,10.77,10.78,10.68,10.72,56532.0,8.0331,8.0406,7.966,7.9958,56532.0
2020-04-23 11:50:00,10.72,10.8,10.71,10.75,103810.0,7.9958,8.0555,7.9884,8.0182,103810.0
2020-04-23 11:55:00,10.76,10.8,10.75,10.79,50684.0,8.0257,8.0555,8.0182,8.048,50684.0
2020-04-23 12:00:00,10.79,10.8,10.7,10.71,84998.0,8.048,8.0555,7.9809,7.9884,84998.0
2020-04-23 12:05:00,10.71,10.74,10.69,10.7,133835.0,7.9884,8.0108,7.9735,7.9809,133835.0
2020-04-23 12:10:00,10.7,10.7,10.6,10.61,88092.0,7.9809,7.9809,7.9063,7.9138,88092.0
2020-04-23 12:15:00,10.61,10.65,10.6,10.61,68847.0,7.9138,7.9436,7.9063,7.9138,68847.0
2020-04-23 12:20:00,10.61,10.67,10.58,10.67,89866.0,7.9138,7.9585,7.8914,7.9585,89866.0
2020-04-23 12:25:00,10.67,10.69,10.64,10.64,66865.0,7.9585,7.9735,7.9362,7.9362,66865.0
2020-04-23 12:30:00,10.63,10.66,10.59,10.6,139602.0,7.9287,7.9511,7.8989,7.9063,139602.0
2020-04-23 12:35:00,10.6,10.61,10.58,10.59,66909.0,7.9063,7.9138,7.8914,7.8989,66909.0
2020-04-23 12:40:00,10.59,10.62,10.51,10.54,130845.0,7.8989,7.9212,7.8392,7.8616,130845.0
2020-04-23 12:45:00,10.54,10.57,10.38,10.5,188356.0,7.8616,7.884,7.7422,7.8317,188356.0
2020-04-23 12:50:00,10.49,10.49,10.33,10.42,147020.0,7.8243,7.8243,7.7049,7.7721,147020.0
2020-04-23 12:55:00,10.42,10.46,10.37,10.41,201190.0,7.7721,7.8019,7.7348,7.7646,201190.0
2020-04-23 13:00:00,10.4,10.5,10.4,10.45,89378.0,7.7572,7.8317,7.7572,7.7944,89378.0
2020-04-23 13:05:00,10.45,10.47,10.39,10.44,67319.0,7.7944,7.8094,7.7497,7.787,67319.0
2020-04-23 13:10:00,10.44,10.56,10.42,10.55,110253.0,7.787,7.8765,7.7721,7.869,110253.0
2020-04-23 13:15:00,10.55,10.56,10.52,10.54,77572.0,7.869,7.8765,7.8467,7.8616,77572.0
2020-04-23 13:20:00,10.53,10.54,10.44,10.47,114784.0,7.8541,7.8616,7.787,7.8094,114784.0
2020-04-23 13:25:00,10.46,10.47,10.42,10.46,51053.0,7.8019,7.8094,7.7721,7.8019,51053.0
2020-04-23 13:30:00,10.46,10.5,10.44,10.49,61034.0,7.8019,7.8317,7.787,7.8243,61034.0
2020-04-23 13:35:00,10.49,10.54,10.44,10.47,72342.0,7.8243,7.8616,7.787,7.8094,72342.0
2020-04-23 13:40:00,10.48,10.51,10.36,10.39,72493.0,7.8168,7.8392,7.7273,7.7497,72493.0
2020-04-23 13:45:00,10.39,10.41,10.35,10.36,53826.0,7.7497,7.7646,7.7199,7.7273,53826.0
2020-04-23 13:50:00,10.36,10.4,10.34,10.34,72142.0,7.7273,7.7572,7.7124,7.7124,72142.0
2020-04-23 13:55:00,10.35,10.36,10.32,10.35,94271.0,7.7199,7.7273,7.6975,7.7199,94271.0
2020-04-23 14:00:00,10.34,10.46,10.31,10.45,201701.0,7.7124,7.8019,7.69,7.7944,201701.0
2020-04-23 14:05:00,10.44,10.49,10.42,10.43,55314.0,7.787,7.8243,7.7721,7.7795,55314.0
2020-04-23 14:10:00,10.43,10.49,10.39,10.47,44415.0,7.7795,7.8243,7.7497,7.8094,44415.0
2020-04-23 14:15:00,10.47,10.55,10.47,10.54,101924.0,7.8094,7.869,7.8094,7.8616,101924.0
2020-04-23 14:20:00,10.54,10.58,10.52,10.55,104838.0,7.8616,7.8914,7.8467,7.869,104838.0
2020-04-23 14:25:00,10.56,10.62,10.54,10.61,58626.0,7.8765,7.9212,7.8616,7.9138,58626.0
2020-04-23 14:30:00,10.62,10.66,10.58,10.62,87384.0,7.9212,7.9511,7.8914,7.9212,87384.0
2020-04-23 14:35:00,10.62,10.64,10.58,10.62,74770.0,7.9212,7.9362,7.8914,7.9212,74770.0
2020-04-23 14:40:00,10.63,10.71,10.62,10.69,60293.0,7.9287,7.9884,7.9212,7.9735,60293.0
2020-04-23 14:45:00,10.7,10.71,10.65,10.67,91174.0,7.9809,7.9884,7.9436,7.9585,91174.0
2020-04-23 14:50:00,10.68,10.72,10.66,10.68,72064.0,7.966,7.9958,7.9511,7.966,72064.0
2020-04-23 14:55:00,10.68,10.69,10.61,10.62,48643.0,7.966,7.9735,7.9138,7.9212,48643.0
2020-04-23 15:00:00,10.63,10.64,10.59,10.6,68061.0,7.9287,7.9362,7.8989,7.9063,68061.0
2020-04-23 15:05:00,10.6,10.64,10.57,10.57,52402.0,7.9063,7.9362,7.884,7.884,52402.0
2020-04-23 15:10:00,10.57,10.6,10.55,10.57,55115.0,7.884,7.9063,7.869,7.884,55115.0
2020-04-23 15:15:00,10.57,10.59,10.54,10.54,78097.0,7.884,7.8989,7.8616,7.8616,78097.0
2020-04-23 15:20:00,10.54,10.6,10.54,10.6,75279.0,7.8616,7.9063,7.8616,7.9063,75279.0
2020-04-23 15:25:00,10.6,10.64,10.57,10.63,87663.0,7.9063,7.9362,7.884,7.9287,87663.0
2020-04-23 15:30:00,10.62,10.68,10.58,10.63,135909.0,7.9212,7.966,7.8914,7.9287,135909.0
2020-04-23 15:35:00,10.63,10.66,10.61,10.66,115440.0,7.9287,7.9511,7.9138,7.9511,115440.0
2020-04-23 15:40:00,10.65,10.69,10.63,10.63,85180.0,7.9436,7.9735,7.9287,7.9287,85180.0
2020-04-23 15:45:00,10.64,10.71,10.63,10.71,127031.0,7.9362,7.9884,7.9287,7.9884,127031.0
2020-04-23 15:50:00,10.69,10.7,10.56,10.61,319828.0,7.9735,7.9809,7.8765,7.9138,319828.0
2020-04-23 15:55:00,10.6,10.61,10.56,10.57,411813.0,7.9063,7.9138,7.8765,7.884,411813.0
2020-04-24 09:30:00,10.9,11.19,10.85,11.19,380102.0,8.1301,8.3464,8.0928,8.3464,380102.0
2020-04-24 09:35:00,11.18,11.23,11.04,11.05,225108.0,8.3389,8.3762,8.2345,8.242,225108.0
2020-04-24 09:40:00,11.04,11.08,10.94,11.05,230366.0,8.2345,8.2644,8.1599,8.242,230366.0
2020-04-24 09:45:00,11.05,11.06,10.89,10.92,183642.0,8.242,8.2494,8.1226,8.145,183642.0
2020-04-24 09:50:00,10.92,11.0,10.86,10.99,151073.0,8.145,8.2047,8.1003,8.1972,151073.0
2020-04-24 09:55:00,10.99,11.02,10.94,10.96,196549.0,8.1972,8.2196,8.1599,8.1748,196549.0
2020-04-24 10:00:00,10.96,10.98,10.88,10.96,145724.0,8.1748,8.1898,8.1152,8.1748,145724.0
2020-04-24 10:05:00,10.96,10.98,10.85,10.86,144905.0,8.1748,8.1898,8.0928,8.1003,144905.0
2020-04-24 10:10:00,10.85,10.85,10.64,10.68,193195.0,8.0928,8.0928,7.9362,7.966,193195.0
2020-04-24 10:15:00,10.68,10.77,10.65,10.71,159363.0,7.966,8.0331,7.9436,7.9884,159363.0
2020-04-24 10:20:00,10.71,10.71,10.58,10.62,182898.0,7.9884,7.9884,7.8914,7.9212,182898.0
2020-04-24 10:25:00,10.62,10.62,10.45,10.51,168361.0,7.9212,7.9212,7.7944,7.8392,168361.0
2020-04-24 10:30:00,10.51,10.55,10.47,10.5,160535.0,7.8392,7.869,7.8094,7.8317,160535.0
2020-04-24 10:35:00,10.5,10.6,10.48,10.59,140484.0,7.8317,7.9063,7.8168,7.8989,140484.0
2020-04-24 10:40:00,10.59,10.66,10.54,10.64,152286.0,7.8989,7.9511,7.8616,7.9362,152286.0
2020-04-24 10:45:00,10.65,10.65,10.59,10.6,110685.0,7.9436,7.9436,7.8989,7.9063,110685.0
2020-04-24 10:50:00,10.6,10.67,10.59,10.67,82020.0,7.9063,7.9585,7.8989,7.9585,82020.0
2020-04-24 10:55:00,10.66,10.68,10.53,10.59,97057.0,7.9511,7.966,7.8541,7.8989,97057.0
2020-04-24 11:00:00,10.59,10.59,10.49,10.51,65370.0,7.8989,7.8989,7.8243,7.8392,65370.0
2020-04-24 11:05:00,10.51,10.54,10.43,10.44,216627.0,7.8392,7.8616,7.7795,7.787,216627.0
2020-04-24 11:10:00,10.43,10.44,10.36,10.41,113515.0,7.7795,7.787,7.7273,7.7646,113515.0
2020-04-24 11:15:00,10.4,10.44,10.33,10.42,95636.0,7.7572,7.787,7.7049,7.7721,95636.0
2020-04-24 11:20:00,10.43,10.48,10.39,10.45,92439.0,7.7795,7.8168,7.7497,7.7944,92439.0
2020-04-24 11:25:00,10.45,10.46,10.39,10.39,75328.0,7.7944,7.8019,7.7497,7.7497,75328.0
2020-04-24 11:30:00,10.38,10.45,10.35,10.37,83621.0,7.7422,7.7944,7.7199,7.7348,83621.0
2020-04-24 11:35:00,10.37,10.47,10.36,10.46,71536.0,7.7348,7.8094,7.7273,7.8019,71536.0
2020-04-24 11:40:00,10.46,10.47,10.33,10.36,114517.0,7.8019,7.8094,7.7049,7.7273,114517.0
2020-04-24 11:45:00,10.36,10.38,10.33,10.37,99372.0,7.7273,7.7422,7.7049,7.7348,99372.0
2020-04-24 11:50:00,10.38,10.39,10.32,10.35,100087.0,7.7422,7.7497,7.6975,7.7199,100087.0
2020-04-24 11:55:00,10.36,10.39,10.33,10.37,85815.0,7.7273,7.7497,7.7049,7.7348,85815.0
2020-04-24 12:00:00,10.36,10.37,10.33,10.35,92533.0,7.7273,7.7348,7.7049,7.7199,92533.0
2020-04-24 12:05:00,10.35,10.38,10.31,10.32,60754.0,7.7199,7.7422,7.69,7.6975,60754.0
2020-04-24 12:10:00,10.32,10.32,10.22,10.24,129204.0,7.6975,7.6975,7.6229,7.6378,129204.0
2020-04-24 12:15:00,10.24,10.32,10.23,10.28,77332.0,7.6378,7.6975,7.6304,7.6676,77332.0
2020-04-24 12:20:00,10.29,10.29,10.19,10.22,134466.0,7.6751,7.6751,7.6005,7.6229,134466.0
2020-04-24 12:25:00,10.23,10.25,10.19,10.22,87410.0,7.6304,7.6453,7.6005,7.6229,87410.0
2020-04-24 12:30:00,10.22,10.29,10.2,10.26,76490.0,7.6229,7.6751,7.608,7.6527,76490.0
2020-04-24 12:35:00,10.27,10.29,10.22,10.29,55407.0,7.6602,7.6751,7.6229,7.6751,55407.0
2020-04-24 12:40:00,10.29,10.34,10.26,10.3,106492.0,7.6751,7.7124,7.6527,7.6826,106492.0
2020-04-24 12:45:00,10.3,10.39,10.29,10.37,89063.0,7.6826,7.7497,7.6751,7.7348,89063.0
2020-04-24 12:50:00,10.37,10.37,10.33,10.37,54411.0,7.7348,7.7348,7.7049,7.7348,54411.0
2020-04-24 12:55:00,10.36,10.37,10.32,10.36,55483.0,7.7273,7.7348,7.6975,7.7273,55483.0
2020-04-24 13:00:00,10.36,10.36,10.29,10.3,55291.0,7.7273,7.7273,7.6751,7.6826,55291.0
2020-04-24 13:05:00,10.31,10.33,10.27,10.31,98201.0,7.69,7.7049,7.6602,7.69,98201.0
2020-04-24 13:10:00,10.3,10.31,10.28,10.29,63593.0,7.6826,7.69,7.6676,7.6751,63593.0
2020-04-24 13:15:00,10.29,10.35,10.26,10.34,105724.0,7.6751,7.7199,7.6527,7.7124,105724.0
2020-04-24 13:20:00,10.34,10.39,10.32,10.37,73326.0,7.7124,7.7497,7.6975,7.7348,73326.0
2020-04-24 13:25:00,10.37,10.41,10.36,10.39,66436.0,7.7348,7.7646,7.7273,7.7497,66436.0
2020-04-24 13:30:00,10.4,10.41,10.37,10.38,95134.0,7.7572,7.7646,7.7348,7.7422,95134.0
2020-04-24 13:35:00,10.39,10.41,10.37,10.39,84895.0,7.7497,7.7646,7.7348,7.7497,84895.0
2020-04-24 13:40:00,10.39,10.54,10.39,10.54,111821.0,7.7497,7.8616,7.7497,7.8616,111821.0
2020-04-24 13:45:00,10.53,10.54,10.48,10.51,92597.0,7.8541,7.8616,7.8168,7.8392,92597.0
2020-04-24 13:50:00,10.5,10.52,10.47,10.51,70411.0,7.8317,7.8467,7.8094,7.8392,70411.0
2020-04-24 13:55:00,10.51,10.53,10.49,10.53,89778.0,7.8392,7.8541,7.8243,7.8541,89778.0
2020-04-24 14:00:00,10.53,10.54,10.46,10.49,79115.0,7.8541,7.8616,7.8019,7.8243,79115.0
2020-04-24 14:05:00,10.49,10.53,10.46,10.53,60117.0,7.8243,7.8541,7.8019,7.8541,60117.0
2020-04-24 14:10:00,10.53,10.54,10.5,10.52,69167.0,7.8541,7.8616,7.8317,7.8467,69167.0
2020-04-24 14:15:00,10.52,10.55,10.5,10.51,62152.0,7.8467,7.869,7.8317,7.8392,62152.0
2020-04-24 14:20:00,10.52,10.57,10.5,10.57,80215.0,7.8467,7.884,7.8317,7.884,80215.0
2020-04-24 14:25:00,10.57,10.58,10.51,10.57,150603.0,7.884,7.8914,7.8392,7.884,150603.0
2020-04-24 14:30:00,10.57,10.59,10.53,10.54,91230.0,7.884,7.8989,7.8541,7.8616,91230.0
2020-04-24 14:35:00,10.53,10.59,10.53,10.58,105649.0,7.8541,7.8989,7.8541,7.8914,105649.0
2020-04-24 14:40:00,10.58,10.6,10.56,10.57,87039.0,7.8914,7.9063,7.8765,7.884,87039.0
2020-04-24 14:45:00,10.58,10.64,10.57,10.63,83170.0,7.8914,7.9362,7.884,7.9287,83170.0
2020-04-24 14:50:00,10.64,10.66,10.61,10.62,163507.0,7.9362,7.9511,7.9138,7.9212,163507.0
2020-04-24 14:55:00,10.62,10.65,10.6,10.61,71390.0,7.9212,7.9436,7.9063,7.9138,71390.0
2020-04-24 15:00:00,10.61,10.65,10.59,10.62,109304.0,7.9138,7.9436,7.8989,7.9212,109304.0
2020-04-24 15:05:00,10.62,10.67,10.62,10.67,108552.0,7.9212,7.9585,7.9212,7.9585,108552.0
2020-04-24 15:10:00,10.67,10.69,10.64,10.68,127155.0,7.9585,7.9735,7.9362,7.966,127155.0
2020-04-24 15:15:00,10.68,10.68,10.63,10.66,96776.0,7.966,7.966,7.9287,7.9511,96776.0
2020-04-24 15:20:00,10.67,10.74,10.66,10.73,290454.0,7.9585,8.0108,7.9511,8.0033,290454.0
2020-04-24 15:25:00,10.73,10.74,10.67,10.72,102742.0,8.0033,8.0108,7.9585,7.9958,102742.0
2020-04-24 15:30:00,10.73,10.74,10.68,10.72,142088.0,8.0033,8.0108,7.966,7.9958,142088.0
2020-04-24 15:35:00,10.72,10.75,10.68,10.74,154634.0,7.9958,8.0182,7.966,8.0108,154634.0
2020-04-24 15:40:00,10.74,10.76,10.67,10.68,255598.0,8.0108,8.0257,7.9585,7.966,255598.0
2020-04-24 15:45:00,10.67,10.68,10.64,10.66,161944.0,7.9585,7.966,7.9362,7.9511,161944.0
2020-04-24 15:50:00,10.65,10.66,10.5,10.53,306137.0,7.9436,7.9511,7.8317,7.8541,306137.0
2020-04-24 15:55:00,10.52,10.56,10.51,10.53,367272.0,7.8467,7.8765,7.8392,7.8541,367272.0
2020-04-27 09:30:00,10.3,10.3,10.1,10.21,243118.0,7.6826,7.6826,7.5334,7.6154,243118.0
2020-04-27 09:35:00,10.21,10.23,10.07,10.13,93703.0,7.6154,7.6304,7.511,7.5558,93703.0
2020-04-27 09:40:00,10.14,10.15,9.88,9.89,223480.0,7.5632,7.5707,7.3693,7.3768,223480.0
2020-04-27 09:45:00,9.9,10.12,9.88,10.12,139192.0,7.3842,7.5483,7.3693,7.5483,139192.0
2020-04-27 09:50:00,10.13,10.21,10.11,10.18,175548.0,7.5558,7.6154,7.5408,7.5931,175548.0
2020-04-27 09:55:00,10.18,10.22,10.12,10.18,94262.0,7.5931,7.6229,7.5483,7.5931,94262.0
2020-04-27 10:00:00,10.18,10.2,10.09,10.1,78235.0,7.5931,7.608,7.5259,7.5334,78235.0
2020-04-27 10:05:00,10.09,10.15,10.05,10.11,96424.0,7.5259,7.5707,7.4961,7.5408,96424.0
2020-04-27 10:10:00,10.11,10.13,10.03,10.12,62696.0,7.5408,7.5558,7.4812,7.5483,62696.0
2020-04-27 10:15:00,10.13,10.28,10.1,10.28,73024.0,7.5558,7.6676,7.5334,7.6676,73024.0
2020-04-27 10:20:00,10.27,10.38,10.26,10.37,119751.0,7.6602,7.7422,7.6527,7.7348,119751.0
2020-04-27 10:25:00,10.36,10.37,10.19,10.19,60430.0,7.7273,7.7348,7.6005,7.6005,60430.0
2020-04-27 10:30:00,10.19,10.27,10.19,10.23,45874.0,7.6005,7.6602,7.6005,7.6304,45874.0
2020-04-27 10:35:00,10.23,10.26,10.2,10.23,29656.0,7.6304,7.6527,7.608,7.6304,29656.0
2020-04-27 10:40:00,10.23,10.35,10.21,10.34,43109.0,7.6304,7.7199,7.6154,7.7124,43109.0
2020-04-27 10:45:00,10.35,10.37,10.31,10.37,44297.0,7.7199,7.7348,7.69,7.7348,44297.0
2020-04-27 10:50:00,10.37,10.41,10.33,10.38,74027.0,7.7348,7.7646,7.7049,7.7422,74027.0
2020-04-27 10:55:00,10.37,10.4,10.32,10.35,69872.0,7.7348,7.7572,7.6975,7.7199,69872.0
2020-04-27 11:00:00,10.34,10.43,10.32,10.41,96411.0,7.7124,7.7795,7.6975,7.7646,96411.0
2020-04-27 11:05:00,10.4,10.43,10.34,10.41,90550.0,7.7572,7.7795,7.7124,7.7646,90550.0
2020-04-27 11:10:00,10.43,10.44,10.39,10.42,81057.0,7.7795,7.787,7.7497,7.7721,81057.0
2020-04-27 11:15:00,10.42,10.44,10.29,10.33,65644.0,7.7721,7.787,7.6751,7.7049,65644.0
2020-04-27 11:20:00,10.34,10.34,10.27,10.31,50244.0,7.7124,7.7124,7.6602,7.69,50244.0
2020-04-27 11:25:00,10.31,10.34,10.28,10.32,39560.0,7.69,7.7124,7.6676,7.6975,39560.0
2020-04-27 11:30:00,10.32,10.37,10.27,10.37,49410.0,7.6975,7.7348,7.6602,7.7348,49410.0
2020-04-27 11:35:00,10.37,10.38,10.34,10.35,151213.0,7.7348,7.7422,7.7124,7.7199,151213.0
2020-04-27 11:40:00,10.36,10.42,10.35,10.38,42592.0,7.7273,7.7721,7.7199,7.7422,42592.0
2020-04-27 11:45:00,10.38,10.41,10.36,10.4,35220.0,7.7422,7.7646,7.7273,7.7572,35220.0
2020-04-27 11:50:00,10.41,10.41,10.34,10.36,24184.0,7.7646,7.7646,7.7124,7.7273,24184.0
2020-04-27 11:55:00,10.36,10.41,10.35,10.41,28213.0,7.7273,7.7646,7.7199,7.7646,28213.0
2020-04-27 12:00:00,10.41,10.48,10.38,10.45,88884.0,7.7646,7.8168,7.7422,7.7944,88884.0
2020-04-27 12:05:00,10.45,10.48,10.43,10.47,39272.0,7.7944,7.8168,7.7795,7.8094,39272.0
2020-04-27 12:10:00,10.46,10.47,10.42,10.47,38755.0,7.8019,7.8094,7.7721,7.8094,38755.0
2020-04-27 12:15:00,10.47,10.49,10.43,10.46,39326.0,7.8094,7.8243,7.7795,7.8019,39326.0
2020-04-27 12:20:00,10.46,10.47,10.43,10.46,37077.0,7.8019,7.8094,7.7795,7.8019,37077.0
2020-04-27 12:25:00,10.46,10.48,10.41,10.45,49474.0,7.8019,7.8168,7.7646,7.7944,49474.0
2020-04-27 12:30:00,10.45,10.46,10.41,10.43,75655.0,7.7944,7.8019,7.7646,7.7795,75655.0
2020-04-27 12:35:00,10.43,10.43,10.37,10.39,56660.0,7.7795,7.7795,7.7348,7.7497,56660.0
2020-04-27 12:40:00,10.4,10.41,10.36,10.4,45230.0,7.7572,7.7646,7.7273,7.7572,45230.0
2020-04-27 12:45:00,10.39,10.43,10.38,10.41,38207.0,7.7497,7.7795,7.7422,7.7646,38207.0
2020-04-27 12:50:00,10.41,10.44,10.39,10.41,33823.0,7.7646,7.787,7.7497,7.7646,33823.0
2020-04-27 12:55:00,10.41,10.45,10.4,10.44,44466.0,7.7646,7.7944,7.7572,7.787,44466.0
2020-04-27 13:00:00,10.43,10.44,10.38,10.4,39128.0,7.7795,7.787,7.7422,7.7572,39128.0
2020-04-27 13:05:00,10.4,10.41,10.36,10.37,24062.0,7.7572,7.7646,7.7273,7.7348,24062.0
2020-04-27 13:10:00,10.38,10.4,10.35,10.38,24605.0,7.7422,7.7572,7.7199,7.7422,24605.0
2020-04-27 13:15:00,10.37,10.4,10.36,10.37,31782.0,7.7348,7.7572,7.7273,7.7348,31782.0
2020-04-27 13:20:00,10.37,10.42,10.35,10.4,38112.0,7.7348,7.7721,7.7199,7.7572,38112.0
2020-04-27 13:25:00,10.41,10.46,10.41,10.46,64563.0,7.7646,7.8019,7.7646,7.8019,64563.0
2020-04-27 13:30:00,10.45,10.49,10.44,10.46,74806.0,7.7944,7.8243,7.787,7.8019,74806.0
2020-04-27 13:35:00,10.46,10.5,10.45,10.49,50869.0,7.8019,7.8317,7.7944,7.8243,50869.0
2020-04-27 13:40:00,10.5,10.52,10.49,10.5,51388.0,7.8317,7.8467,7.8243,7.8317,51388.0
2020-04-27 13:45:00,10.5,10.55,10.49,10.55,81742.0,7.8317,7.869,7.8243,7.869,81742.0
2020-04-27 13:50:00,10.55,10.57,10.51,10.54,79825.0,7.869,7.884,7.8392,7.8616,79825.0
2020-04-27 13:55:00,10.54,10.55,10.5,10.53,64961.0,7.8616,7.869,7.8317,7.8541,64961.0
2020-04-27 14:00:00,10.53,10.57,10.51,10.54,71828.0,7.8541,7.884,7.8392,7.8616,71828.0
2020-04-27 14:05:00,10.53,10.59,10.51,10.57,49339.0,7.8541,7.8989,7.8392,7.884,49339.0
2020-04-27 14:10:00,10.57,10.61,10.55,10.59,53454.0,7.884,7.9138,7.869,7.8989,53454.0
2020-04-27 14:15:00,10.59,10.64,10.57,10.61,40510.0,7.8989,7.9362,7.884,7.9138,40510.0
2020-04-27 14:20:00,10.61,10.67,10.6,10.66,73055.0,7.9138,7.9585,7.9063,7.9511,73055.0
2020-04-27 14:25:00,10.66,10.68,10.63,10.68,92628.0,7.9511,7.966,7.9287,7.966,92628.0
2020-04-27 14:30:00,10.68,10.73,10.67,10.69,104703.0,7.966,8.0033,7.9585,7.9735,104703.0
2020-04-27 14:35:00,10.69,10.72,10.67,10.7,87953.0,7.9735,7.9958,7.9585,7.9809,87953.0
2020-04-27 14:40:00,10.7,10.76,10.7,10.75,76277.0,7.9809,8.0257,7.9809,8.0182,76277.0
2020-04-27 14:45:00,10.75,10.78,10.72,10.72,99164.0,8.0182,8.0406,7.9958,7.9958,99164.0
2020-04-27 14:50:00,10.73,10.8,10.72,10.78,74487.0,8.0033,8.0555,7.9958,8.0406,74487.0
2020-04-27 14:55:00,10.78,10.84,10.77,10.83,67693.0,8.0406,8.0853,8.0331,8.0779,67693.0
2020-04-27 15:00:00,10.83,10.88,10.8,10.88,100079.0,8.0779,8.1152,8.0555,8.1152,100079.0
2020-04-27 15:05:00,10.88,10.89,10.82,10.86,113821.0,8.1152,8.1226,8.0704,8.1003,113821.0
2020-04-27 15:10:00,10.86,10.88,10.85,10.87,63490.0,8.1003,8.1152,8.0928,8.1077,63490.0
2020-04-27 15:15:00,10.87,10.89,10.83,10.87,140504.0,8.1077,8.1226,8.0779,8.1077,140504.0
2020-04-27 15:20:00,10.87,10.88,10.8,10.83,126373.0,8.1077,8.1152,8.0555,8.0779,126373.0
2020-04-27 15:25:00,10.82,10.84,10.81,10.82,61071.0,8.0704,8.0853,8.063,8.0704,61071.0
2020-04-27 15:30:00,10.82,10.85,10.8,10.82,110494.0,8.0704,8.0928,8.0555,8.0704,110494.0
2020-04-27 15:35:00,10.82,10.83,10.77,10.8,218998.0,8.0704,8.0779,8.0331,8.0555,218998.0
2020-04-27 15:40:00,10.8,10.83,10.77,10.81,129559.0,8.0555,8.0779,8.0331,8.063,129559.0
2020-04-27 15:45:00,10.82,10.84,10.8,10.84,141615.0,8.0704,8.0853,8.0555,8.0853,141615.0
2020-04-27 15:50:00,10.83,10.84,10.79,10.81,277290.0,8.0779,8.0853,8.048,8.063,277290.0
2020-04-27 15:55:00,10.81,10.81,10.75,10.76,298867.0,8.063,8.063,8.0182,8.0257,298867.0
2020-04-28 09:30:00,11.03,11.25,10.99,11.03,233173.0,8.2271,8.3912,8.1972,8.2271,233173.0
2020-04-28 09:35:00,11.05,11.18,10.97,11.09,211803.0,8.242,8.3389,8.1823,8.2718,211803.0
2020-04-28 09:40:00,11.08,11.1,10.93,11.08,124026.0,8.2644,8.2793,8.1525,8.2644,124026.0
2020-04-28 09:45:00,11.08,11.1,11.03,11.08,113996.0,8.2644,8.2793,8.2271,8.2644,113996.0
2020-04-28 09:50:00,11.07,11.17,11.07,11.15,88797.0,8.2569,8.3315,8.2569,8.3166,88797.0
2020-04-28 09:55:00,11.16,11.18,11.04,11.05,81466.0,8.324,8.3389,8.2345,8.242,81466.0
2020-04-28 10:00:00,11.05,11.12,11.01,11.11,122643.0,8.242,8.2942,8.2121,8.2867,122643.0
2020-04-28 10:05:00,11.11,11.2,11.11,11.2,110928.0,8.2867,8.3539,8.2867,8.3539,110928.0
2020-04-28 10:10:00,11.19,11.2,11.12,11.15,84459.0,8.3464,8.3539,8.2942,8.3166,84459.0
2020-04-28 10:15:00,11.14,11.18,11.1,11.11,129220.0,8.3091,8.3389,8.2793,8.2867,129220.0
2020-04-28 10:20:00,11.11,11.11,10.88,10.91,325094.0,8.2867,8.2867,8.1152,8.1376,325094.0
2020-04-28 10:25:00,10.9,11.0,10.87,10.96,142552.0,8.1301,8.2047,8.1077,8.1748,142552.0
2020-04-28 10:30:00,10.96,10.99,10.91,10.92,102498.0,8.1748,8.1972,8.1376,8.145,102498.0
2020-04-28 10:35:00,10.92,11.0,10.92,10.95,84553.0,8.145,8.2047,8.145,8.1674,84553.0
2020-04-28 10:40:00,10.95,10.97,10.78,10.81,134156.0,8.1674,8.1823,8.0406,8.063,134156.0
2020-04-28 10:45:00,10.8,10.85,10.77,10.81,106900.0,8.0555,8.0928,8.0331,8.063,106900.0
2020-04-28 10:50:00,10.82,10.82,10.68,10.69,163188.0,8.0704,8.0704,7.966,7.9735,163188.0
2020-04-28 10:55:00,10.69,10.74,10.66,10.71,151773.0,7.9735,8.0108,7.9511,7.9884,151773.0
2020-04-28 11:00:00,10.71,10.81,10.7,10.8,169100.0,7.9884,8.063,7.9809,8.0555,169100.0
2020-04-28 11:05:00,10.79,10.95,10.76,10.92,119310.0,8.048,8.1674,8.0257,8.145,119310.0
2020-04-28 11:10:00,10.92,11.03,10.9,11.01,165909.0,8.145,8.2271,8.1301,8.2121,165909.0
2020-04-28 11:15:00,11.01,11.04,10.91,11.04,140984.0,8.2121,8.2345,8.1376,8.2345,140984.0
2020-04-28 11:20:00,11.05,11.11,11.01,11.05,63162.0,8.242,8.2867,8.2121,8.242,63162.0
2020-04-28 11:25:00,11.05,11.1,11.03,11.04,58571.0,8.242,8.2793,8.2271,8.2345,58571.0
2020-04-28 11:30:00,11.03,11.11,11.02,11.09,128673.0,8.2271,8.2867,8.2196,8.2718,128673.0
2020-04-28 11:35:00,11.09,11.09,10.97,10.97,84449.0,8.2718,8.2718,8.1823,8.1823,84449.0
2020-04-28 11:40:00,10.97,11.07,10.94,11.04,67365.0,8.1823,8.2569,8.1599,8.2345,67365.0
2020-04-28 11:45:00,11.05,11.05,10.96,10.98,135445.0,8.242,8.242,8.1748,8.1898,135445.0
2020-04-28 11:50:00,10.98,11.04,10.95,11.03,71569.0,8.1898,8.2345,8.1674,8.2271,71569.0
2020-04-28 11:55:00,11.03,11.07,11.0,11.04,101637.0,8.2271,8.2569,8.2047,8.2345,101637.0
2020-04-28 12:00:00,11.04,11.07,10.99,11.03,71017.0,8.2345,8.2569,8.1972,8.2271,71017.0
2020-04-28 12:05:00,11.03,11.09,11.02,11.07,44214.0,8.2271,8.2718,8.2196,8.2569,44214.0
2020-04-28 12:10:00,11.07,11.1,11.03,11.04,76648.0,8.2569,8.2793,8.2271,8.2345,76648.0
2020-04-28 12:15:00,11.04,11.05,10.97,10.98,46820.0,8.2345,8.242,8.1823,8.1898,46820.0
2020-04-28 12:20:00,10.99,11.03,10.95,10.98,60495.0,8.1972,8.2271,8.1674,8.1898,60495.0
2020-04-28 12:25:00,10.98,11.02,10.96,11.0,70427.0,8.1898,8.2196,8.1748,8.2047,70427.0
2020-04-28 12:30:00,11.0,11.04,10.98,11.03,47602.0,8.2047,8.2345,8.1898,8.2271,47602.0
2020-04-28 12:35:00,11.03,11.03,10.97,11.02,40191.0,8.2271,8.2271,8.1823,8.2196,40191.0
2020-04-28 12:40:00,11.01,11.02,10.97,10.99,44273.0,8.2121,8.2196,8.1823,8.1972,44273.0
2020-04-28 12:45:00,11.0,11.01,10.96,11.0,41437.0,8.2047,8.2121,8.1748,8.2047,41437.0
2020-04-28 12:50:00,10.99,11.0,10.97,10.99,63055.0,8.1972,8.2047,8.1823,8.1972,63055.0
2020-04-28 12:55:00,10.99,11.06,10.99,11.03,83157.0,8.1972,8.2494,8.1972,8.2271,83157.0
2020-04-28 13:00:00,11.03,11.04,11.0,11.01,57108.0,8.2271,8.2345,8.2047,8.2121,57108.0
2020-04-28 13:05:00,11.02,11.05,11.01,11.04,54845.0,8.2196,8.242,8.2121,8.2345,54845.0
2020-04-28 13:10:00,11.04,11.06,11.01,11.03,63894.0,8.2345,8.2494,8.2121,8.2271,63894.0
2020-04-28 13:15:00,11.03,11.05,10.99,11.01,41792.0,8.2271,8.242,8.1972,8.2121,41792.0
2020-04-28 13:20:00,11.01,11.04,10.99,11.01,46285.0,8.2121,8.2345,8.1972,8.2121,46285.0
2020-04-28 13:25:00,11.01,11.07,11.01,11.04,58352.0,8.2121,8.2569,8.2121,8.2345,58352.0
2020-04-28 13:30:00,11.04,11.07,11.03,11.04,38010.0,8.2345,8.2569,8.2271,8.2345,38010.0
2020-04-28 13:35:00,11.04,11.05,11.03,11.04,29515.0,8.2345,8.242,8.2271,8.2345,29515.0
2020-04-28 13:40:00,11.04,11.09,11.03,11.07,56642.0,8.2345,8.2718,8.2271,8.2569,56642.0
2020-04-28 13:45:00,11.07,11.09,11.06,11.07,24771.0,8.2569,8.2718,8.2494,8.2569,24771.0
2020-04-28 13:50:00,11.06,11.07,11.04,11.05,33016.0,8.2494,8.2569,8.2345,8.242,33016.0
2020-04-28 13:55:00,11.05,11.06,11.01,11.02,50134.0,8.242,8.2494,8.2121,8.2196,50134.0
2020-04-28 14:00:00,11.02,11.06,11.01,11.06,37355.0,8.2196,8.2494,8.2121,8.2494,37355.0
2020-04-28 14:05:00,11.06,11.07,11.03,11.06,37971.0,8.2494,8.2569,8.2271,8.2494,37971.0
2020-04-28 14:10:00,11.06,11.11,11.06,11.1,61021.0,8.2494,8.2867,8.2494,8.2793,61021.0
2020-04-28 14:15:00,11.09,11.15,11.09,11.12,55484.0,8.2718,8.3166,8.2718,8.2942,55484.0
2020-04-28 14:20:00,11.12,11.16,11.1,11.16,59222.0,8.2942,8.324,8.2793,8.324,59222.0
2020-04-28 14:25:00,11.15,11.18,11.13,11.16,72611.0,8.3166,8.3389,8.3016,8.324,72611.0
2020-04-28 14:30:00,11.16,11.2,11.15,11.18,46676.0,8.324,8.3539,8.3166,8.3389,46676.0
2020-04-28 14:35:00,11.18,11.18,11.11,11.13,52992.0,8.3389,8.3389,8.2867,8.3016,52992.0
2020-04-28 14:40:00,11.13,11.17,11.12,11.13,54981.0,8.3016,8.3315,8.2942,8.3016,54981.0
2020-04-28 14:45:00,11.13,11.15,11.11,11.15,36531.0,8.3016,8.3166,8.2867,8.3166,36531.0
2020-04-28 14:50:00,11.15,11.16,11.09,11.09,51170.0,8.3166,8.324,8.2718,8.2718,51170.0
2020-04-28 14:55:00,11.09,11.11,11.07,11.09,38444.0,8.2718,8.2867,8.2569,8.2718,38444.0
2020-04-28 15:00:00,11.09,11.11,11.08,11.11,59131.0,8.2718,8.2867,8.2644,8.2867,59131.0
2020-04-28 15:05:00,11.11,11.11,11.05,11.08,63358.0,8.2867,8.2867,8.242,8.2644,63358.0
2020-04-28 15:10:00,11.08,11.09,11.01,11.01,77771.0,8.2644,8.2718,8.2121,8.2121,77771.0
2020-04-28 15:15:00,11.02,11.03,10.98,11.02,109258.0,8.2196,8.2271,8.1898,8.2196,109258.0
2020-04-28 15:20:00,11.02,11.06,10.97,11.04,176389.0,8.2196,8.2494,8.1823,8.2345,176389.0
2020-04-28 15:25:00,11.04,11.06,11.03,11.05,49766.0,8.2345,8.2494,8.2271,8.242,49766.0
2020-04-28 15:30:00,11.05,11.06,11.04,11.04,60534.0,8.242,8.2494,8.2345,8.2345,60534.0
2020-04-28 15:35:00,11.04,11.07,11.02,11.05,142126.0,8.2345,8.2569,8.2196,8.242,142126.0
2020-04-28 15:40:00,11.06,11.08,11.04,11.06,127758.0,8.2494,8.2644,8.2345,8.2494,127758.0
2020-04-28 15:45:00,11.06,11.07,11.02,11.02,211313.0,8.2494,8.2569,8.2196,8.2196,211313.0
2020-04-28 15:50:00,11.02,11.03,10.95,10.98,269561.0,8.2196,8.2271,8.1674,8.1898,269561.0
2020-04-28 15:55:00,10.97,11.0,10.96,10.97,303588.0,8.1823,8.2047,8.1748,8.1823,303588.0
2020-04-29 09:30:00,11.51,11.71,11.44,11.7,313282.0,8.5851,8.7343,8.5329,8.7268,313282.0
2020-04-29 09:35:00,11.71,11.72,11.47,11.52,127549.0,8.7343,8.7417,8.5552,8.5925,127549.0
2020-04-29 09:40:00,11.52,11.59,11.41,11.53,178929.0,8.5925,8.6447,8.5105,8.6,178929.0
2020-04-29 09:45:00,11.54,11.55,11.45,11.49,67109.0,8.6075,8.6149,8.5403,8.5702,67109.0
2020-04-29 09:50:00,11.48,11.54,11.44,11.47,73239.0,8.5627,8.6075,8.5329,8.5552,73239.0
2020-04-29 09:55:00,11.48,11.54,11.38,11.46,124653.0,8.5627,8.6075,8.4881,8.5478,124653.0
2020-04-29 10:00:00,11.45,11.46,11.34,11.44,175881.0,8.5403,8.5478,8.4583,8.5329,175881.0
2020-04-29 10:05:00,11.44,11.54,11.43,11.5,92883.0,8.5329,8.6075,8.5254,8.5776,92883.0
2020-04-29 10:10:00,11.5,11.54,11.46,11.51,151092.0,8.5776,8.6075,8.5478,8.5851,151092.0
2020-04-29 10:15:00,11.52,11.58,11.52,11.55,106617.0,8.5925,8.6373,8.5925,8.6149,106617.0
2020-04-29 10:20:00,11.55,11.66,11.53,11.66,104835.0,8.6149,8.697,8.6,8.697,104835.0
2020-04-29 10:25:00,11.66,11.69,11.63,11.65,60307.0,8.697,8.7193,8.6746,8.6895,60307.0
2020-04-29 10:30:00,11.65,11.7,11.63,11.65,78240.0,8.6895,8.7268,8.6746,8.6895,78240.0
2020-04-29 10:35:00,11.65,11.79,11.64,11.78,112601.0,8.6895,8.7939,8.682,8.7865,112601.0
2020-04-29 10:40:00,11.78,11.93,11.78,11.92,189662.0,8.7865,8.8983,8.7865,8.8909,189662.0
2020-04-29 10:45:00,11.92,11.96,11.84,11.85,252409.0,8.8909,8.9207,8.8312,8.8387,252409.0
2020-04-29 10:50:00,11.85,11.92,11.84,11.92,120936.0,8.8387,8.8909,8.8312,8.8909,120936.0
2020-04-29 10:55:00,11.92,11.97,11.92,11.95,129333.0,8.8909,8.9282,8.8909,8.9133,129333.0
2020-04-29 11:00:00,11.95,11.98,11.86,11.88,113508.0,8.9133,8.9356,8.8461,8.8611,113508.0
2020-04-29 11:05:00,11.88,11.89,11.76,11.81,137073.0,8.8611,8.8685,8.7715,8.8088,137073.0
2020-04-29 11:10:00,11.8,11.81,11.71,11.72,83684.0,8.8014,8.8088,8.7343,8.7417,83684.0
2020-04-29 11:15:00,11.72,11.89,11.69,11.87,128766.0,8.7417,8.8685,8.7193,8.8536,128766.0
2020-04-29 11:20:00,11.87,11.99,11.85,11.99,112443.0,8.8536,8.9431,8.8387,8.9431,112443.0
2020-04-29 11:25:00,11.99,12.09,11.96,12.04,254853.0,8.9431,9.0177,8.9207,8.9804,254853.0
2020-04-29 11:30:00,12.04,12.09,12.02,12.02,107036.0,8.9804,9.0177,8.9655,8.9655,107036.0
2020-04-29 11:35:00,12.01,12.04,11.93,11.95,51889.0,8.958,8.9804,8.8983,8.9133,51889.0
2020-04-29 11:40:00,11.95,11.96,11.87,11.88,54799.0,8.9133,8.9207,8.8536,8.8611,54799.0
2020-04-29 11:45:00,11.87,11.92,11.81,11.83,90188.0,8.8536,8.8909,8.8088,8.8238,90188.0
2020-04-29 11:50:00,11.84,11.87,11.81,11.86,113740.0,8.8312,8.8536,8.8088,8.8461,113740.0
2020-04-29 11:55:00,11.86,11.9,11.83,11.84,82779.0,8.8461,8.876,8.8238,8.8312,82779.0
2020-04-29 12:00:00,11.85,11.85,11.75,11.8,87994.0,8.8387,8.8387,8.7641,8.8014,87994.0
2020-04-29 12:05:00,11.8,11.85,11.78,11.83,68224.0,8.8014,8.8387,8.7865,8.8238,68224.0
2020-04-29 12:10:00,11.83,11.83,11.79,11.8,45521.0,8.8238,8.8238,8.7939,8.8014,45521.0
2020-04-29 12:15:00,11.79,11.83,11.76,11.82,202860.0,8.7939,8.8238,8.7715,8.8163,202860.0
2020-04-29 12:20:00,11.83,11.91,11.83,11.88,181278.0,8.8238,8.8834,8.8238,8.8611,181278.0
2020-04-29 12:25:00,11.88,11.89,11.82,11.83,51702.0,8.8611,8.8685,8.8163,8.8238,51702.0
2020-04-29 12:30:00,11.83,11.88,11.82,11.87,50486.0,8.8238,8.8611,8.8163,8.8536,50486.0
2020-04-29 12:35:00,11.87,11.95,11.87,11.93,51058.0,8.8536,8.9133,8.8536,8.8983,51058.0
2020-04-29 12:40:00,11.93,11.95,11.91,11.94,21201.0,8.8983,8.9133,8.8834,8.9058,21201.0
2020-04-29 12:45:00,11.94,11.95,11.89,11.93,52215.0,8.9058,8.9133,8.8685,8.8983,52215.0
2020-04-29 12:50:00,11.93,11.94,11.87,11.88,72058.0,8.8983,8.9058,8.8536,8.8611,72058.0
2020-04-29 12:55:00,11.88,11.9,11.82,11.87,55821.0,8.8611,8.876,8.8163,8.8536,55821.0
2020-04-29 13:00:00,11.87,11.87,11.84,11.86,26135.0,8.8536,8.8536,8.8312,8.8461,26135.0
2020-04-29 13:05:00,11.86,11.87,11.84,11.85,100873.0,8.8461,8.8536,8.8312,8.8387,100873.0
2020-04-29 13:10:00,11.86,11.88,11.85,11.87,66680.0,8.8461,8.8611,8.8387,8.8536,66680.0
2020-04-29 13:15:00,11.87,11.88,11.8,11.81,61126.0,8.8536,8.8611,8.8014,8.8088,61126.0
2020-04-29 13:20:00,11.81,11.85,11.73,11.73,80254.0,8.8088,8.8387,8.7492,8.7492,80254.0
2020-04-29 13:25:00,11.73,11.78,11.72,11.77,105618.0,8.7492,8.7865,8.7417,8.779,105618.0
2020-04-29 13:30:00,11.76,11.78,11.7,11.7,52594.0,8.7715,8.7865,8.7268,8.7268,52594.0
2020-04-29 13:35:00,11.71,11.77,11.7,11.75,54027.0,8.7343,8.779,8.7268,8.7641,54027.0
2020-04-29 13:40:00,11.75,11.78,11.71,11.71,82957.0,8.7641,8.7865,8.7343,8.7343,82957.0
2020-04-29 13:45:00,11.71,11.74,11.7,11.71,52198.0,8.7343,8.7566,8.7268,8.7343,52198.0
2020-04-29 13:50:00,11.72,11.73,11.67,11.68,47551.0,8.7417,8.7492,8.7044,8.7119,47551.0
2020-04-29 13:55:00,11.67,11.69,11.62,11.67,86658.0,8.7044,8.7193,8.6671,8.7044,86658.0
2020-04-29 14:00:00,11.67,11.69,11.6,11.62,79428.0,8.7044,8.7193,8.6522,8.6671,79428.0
2020-04-29 14:05:00,11.63,11.67,11.62,11.64,91850.0,8.6746,8.7044,8.6671,8.682,91850.0
2020-04-29 14:10:00,11.64,11.78,11.63,11.78,123394.0,8.682,8.7865,8.6746,8.7865,123394.0
2020-04-29 14:15:00,11.79,11.84,11.77,11.81,82271.0,8.7939,8.8312,8.779,8.8088,82271.0
2020-04-29 14:20:00,11.81,11.83,11.78,11.83,79697.0,8.8088,8.8238,8.7865,8.8238,79697.0
2020-04-29 14:25:00,11.83,11.86,11.78,11.82,97528.0,8.8238,8.8461,8.7865,8.8163,97528.0
2020-04-29 14:30:00,11.82,11.83,11.77,11.78,47559.0,8.8163,8.8238,8.779,8.7865,47559.0
2020-04-29 14:35:00,11.78,11.84,11.76,11.83,38264.0,8.7865,8.8312,8.7715,8.8238,38264.0
2020-04-29 14:40:00,11.82,11.88,11.81,11.87,48125.0,8.8163,8.8611,8.8088,8.8536,48125.0
2020-04-29 14:45:00,11.87,11.91,11.85,11.88,98883.0,8.8536,8.8834,8.8387,8.8611,98883.0
2020-04-29 14:50:00,11.88,11.91,11.86,11.89,71120.0,8.8611,8.8834,8.8461,8.8685,71120.0
2020-04-29 14:55:00,11.88,11.98,11.88,11.97,100166.0,8.8611,8.9356,8.8611,8.9282,100166.0
2020-04-29 15:00:00,11.98,12.08,11.95,12.07,240024.0,8.9356,9.0102,8.9133,9.0028,240024.0
2020-04-29 15:05:00,12.08,12.15,12.05,12.15,140295.0,9.0102,9.0624,8.9879,9.0624,140295.0
2020-04-29 15:10:00,12.15,12.21,12.12,12.17,89935.0,9.0624,9.1072,9.0401,9.0774,89935.0
2020-04-29 15:15:00,12.18,12.19,12.11,12.16,107841.0,9.0848,9.0923,9.0326,9.0699,107841.0
2020-04-29 15:20:00,12.17,12.22,12.15,12.21,127775.0,9.0774,9.1147,9.0624,9.1072,127775.0
2020-04-29 15:25:00,12.21,12.32,12.2,12.25,260124.0,9.1072,9.1892,9.0997,9.137,260124.0
2020-04-29 15:30:00,12.25,12.35,12.24,12.33,601832.0,9.137,9.2116,9.1296,9.1967,601832.0
2020-04-29 15:35:00,12.32,12.41,12.28,12.4,162185.0,9.1892,9.2564,9.1594,9.2489,162185.0
2020-04-29 15:40:00,12.41,12.45,12.39,12.43,263687.0,9.2564,9.2862,9.2415,9.2713,263687.0
2020-04-29 15:45:00,12.43,12.53,12.39,12.53,287846.0,9.2713,9.3459,9.2415,9.3459,287846.0
2020-04-29 15:50:00,12.52,12.66,12.44,12.62,572571.0,9.3384,9.4428,9.2787,9.413,572571.0
2020-04-29 15:55:00,12.62,12.69,12.54,12.65,903679.0,9.413,9.4652,9.3533,9.4354,903679.0
2020-04-30 09:30:00,12.81,12.85,12.33,12.33,304835.0,9.5547,9.5846,9.1967,9.1967,304835.0
2020-04-30 09:35:00,12.34,12.36,11.9,11.98,374231.0,9.2042,9.2191,8.876,8.9356,374231.0
2020-04-30 09:40:00,11.98,12.39,11.98,12.21,220932.0,8.9356,9.2415,8.9356,9.1072,220932.0
2020-04-30 09:45:00,12.21,12.33,12.05,12.25,169291.0,9.1072,9.1967,8.9879,9.137,169291.0
2020-04-30 09:50:00,12.26,12.54,12.24,12.53,173147.0,9.1445,9.3533,9.1296,9.3459,173147.0
2020-04-30 09:55:00,12.54,12.78,12.5,12.68,296451.0,9.3533,9.5323,9.3235,9.4578,296451.0
2020-04-30 10:00:00,12.67,12.76,12.48,12.48,192443.0,9.4503,9.5174,9.3086,9.3086,192443.0
2020-04-30 10:05:00,12.47,12.57,12.4,12.45,127120.0,9.3011,9.3757,9.2489,9.2862,127120.0
2020-04-30 10:10:00,12.46,12.72,12.46,12.69,111989.0,9.2937,9.4876,9.2937,9.4652,111989.0
2020-04-30 10:15:00,12.68,12.81,12.63,12.72,179335.0,9.4578,9.5547,9.4205,9.4876,179335.0
2020-04-30 10:20:00,12.72,12.73,12.6,12.6,153674.0,9.4876,9.4951,9.3981,9.3981,153674.0
2020-04-30 10:25:00,12.6,12.66,12.52,12.57,143176.0,9.3981,9.4428,9.3384,9.3757,143176.0
2020-04-30 10:30:00,12.57,12.65,12.55,12.65,158195.0,9.3757,9.4354,9.3608,9.4354,158195.0
2020-04-30 10:35:00,12.65,12.75,12.64,12.65,107356.0,9.4354,9.51,9.4279,9.4354,107356.0
2020-04-30 10:40:00,12.66,12.66,12.45,12.5,282250.0,9.4428,9.4428,9.2862,9.3235,282250.0
2020-04-30 10:45:00,12.5,12.6,12.42,12.42,108855.0,9.3235,9.3981,9.2638,9.2638,108855.0
2020-04-30 10:50:00,12.43,12.48,12.4,12.42,97536.0,9.2713,9.3086,9.2489,9.2638,97536.0
2020-04-30 10:55:00,12.41,12.46,12.32,12.33,120919.0,9.2564,9.2937,9.1892,9.1967,120919.0
2020-04-30 11:00:00,12.34,12.41,12.26,12.3,141152.0,9.2042,9.2564,9.1445,9.1743,141152.0
2020-04-30 11:05:00,12.3,12.3,12.2,12.29,112162.0,9.1743,9.1743,9.0997,9.1669,112162.0
2020-04-30 11:10:00,12.29,12.47,12.27,12.46,113480.0,9.1669,9.3011,9.1519,9.2937,113480.0
2020-04-30 11:15:00,12.46,12.53,12.42,12.42,193259.0,9.2937,9.3459,9.2638,9.2638,193259.0
2020-04-30 11:20:00,12.42,12.47,12.35,12.38,82460.0,9.2638,9.3011,9.2116,9.234,82460.0
2020-04-30 11:25:00,12.37,12.46,12.36,12.42,59515.0,9.2265,9.2937,9.2191,9.2638,59515.0
2020-04-30 11:30:00,12.42,12.47,12.36,12.36,91762.0,9.2638,9.3011,9.2191,9.2191,91762.0
2020-04-30 11:35:00,12.36,12.49,12.36,12.48,53810.0,9.2191,9.316,9.2191,9.3086,53810.0
2020-04-30 11:40:00,12.48,12.5,12.42,12.43,33236.0,9.3086,9.3235,9.2638,9.2713,33236.0
2020-04-30 11:45:00,12.42,12.44,12.34,12.36,85471.0,9.2638,9.2787,9.2042,9.2191,85471.0
2020-04-30 11:50:00,12.36,12.39,12.33,12.33,64638.0,9.2191,9.2415,9.1967,9.1967,64638.0
2020-04-30 11:55:00,12.33,12.34,12.28,12.28,77749.0,9.1967,9.2042,9.1594,9.1594,77749.0
2020-04-30 12:00:00,12.28,12.28,12.08,12.09,248349.0,9.1594,9.1594,9.0102,9.0177,248349.0
2020-04-30 12:05:00,12.08,12.27,12.06,12.26,97364.0,9.0102,9.1519,8.9953,9.1445,97364.0
2020-04-30 12:10:00,12.26,12.32,12.21,12.29,57573.0,9.1445,9.1892,9.1072,9.1669,57573.0
2020-04-30 12:15:00,12.28,12.31,12.25,12.28,33334.0,9.1594,9.1818,9.137,9.1594,33334.0
2020-04-30 12:20:00,12.27,12.32,12.23,12.29,40242.0,9.1519,9.1892,9.1221,9.1669,40242.0
2020-04-30 12:25:00,12.29,12.32,12.26,12.31,51381.0,9.1669,9.1892,9.1445,9.1818,51381.0
2020-04-30 12:30:00,12.32,12.32,12.19,12.26,60566.0,9.1892,9.1892,9.0923,9.1445,60566.0
2020-04-30 12:35:00,12.26,12.32,12.23,12.32,65380.0,9.1445,9.1892,9.1221,9.1892,65380.0
2020-04-30 12:40:00,12.33,12.35,12.28,12.32,114158.0,9.1967,9.2116,9.1594,9.1892,114158.0
2020-04-30 12:45:00,12.32,12.36,12.3,12.35,46068.0,9.1892,9.2191,9.1743,9.2116,46068.0
2020-04-30 12:50:00,12.35,12.41,12.34,12.38,67081.0,9.2116,9.2564,9.2042,9.234,67081.0
2020-04-30 12:55:00,12.37,12.38,12.32,12.34,48001.0,9.2265,9.234,9.1892,9.2042,48001.0
2020-04-30 13:00:00,12.34,12.34,12.18,12.18,89603.0,9.2042,9.2042,9.0848,9.0848,89603.0
2020-04-30 13:05:00,12.19,12.28,12.18,12.25,47985.0,9.0923,9.1594,9.0848,9.137,47985.0
2020-04-30 13:10:00,12.24,12.33,12.22,12.31,47398.0,9.1296,9.1967,9.1147,9.1818,47398.0
2020-04-30 13:15:00,12.31,12.33,12.27,12.3,58243.0,9.1818,9.1967,9.1519,9.1743,58243.0
2020-04-30 13:20:00,12.31,12.32,12.22,12.24,64349.0,9.1818,9.1892,9.1147,9.1296,64349.0
2020-04-30 13:25:00,12.25,12.25,12.18,12.23,77608.0,9.137,9.137,9.0848,9.1221,77608.0
2020-04-30 13:30:00,12.22,12.27,12.18,12.18,67731.0,9.1147,9.1519,9.0848,9.0848,67731.0
2020-04-30 13:35:00,12.18,12.4,12.17,12.38,96120.0,9.0848,9.2489,9.0774,9.234,96120.0
2020-04-30 13:40:00,12.38,12.39,12.34,12.35,55444.0,9.234,9.2415,9.2042,9.2116,55444.0
2020-04-30 13:45:00,12.35,12.37,12.29,12.36,104985.0,9.2116,9.2265,9.1669,9.2191,104985.0
2020-04-30 13:50:00,12.36,12.44,12.35,12.36,112570.0,9.2191,9.2787,9.2116,9.2191,112570.0
2020-04-30 13:55:00,12.35,12.36,12.29,12.34,55793.0,9.2116,9.2191,9.1669,9.2042,55793.0
2020-04-30 14:00:00,12.34,12.42,12.31,12.38,65254.0,9.2042,9.2638,9.1818,9.234,65254.0
2020-04-30 14:05:00,12.38,12.42,12.35,12.38,36349.0,9.234,9.2638,9.2116,9.234,36349.0
2020-04-30 14:10:00,12.38,12.45,12.38,12.43,76138.0,9.234,9.2862,9.234,9.2713,76138.0
2020-04-30 14:15:00,12.42,12.44,12.33,12.35,78580.0,9.2638,9.2787,9.1967,9.2116,78580.0
2020-04-30 14:20:00,12.34,12.37,12.28,12.31,53843.0,9.2042,9.2265,9.1594,9.1818,53843.0
2020-04-30 14:25:00,12.32,12.43,12.31,12.43,102527.0,9.1892,9.2713,9.1818,9.2713,102527.0
2020-04-30 14:30:00,12.43,12.52,12.41,12.5,108865.0,9.2713,9.3384,9.2564,9.3235,108865.0
2020-04-30 14:35:00,12.5,12.51,12.45,12.48,70227.0,9.3235,9.331,9.2862,9.3086,70227.0
2020-04-30 14:40:00,12.47,12.51,12.45,12.49,72457.0,9.3011,9.331,9.2862,9.316,72457.0
2020-04-30 14:45:00,12.48,12.55,12.45,12.53,97766.0,9.3086,9.3608,9.2862,9.3459,97766.0
2020-04-30 14:50:00,12.54,12.62,12.53,12.61,94953.0,9.3533,9.413,9.3459,9.4055,94953.0
2020-04-30 14:55:00,12.61,12.64,12.54,12.61,76590.0,9.4055,9.4279,9.3533,9.4055,76590.0
2020-04-30 15:00:00,12.61,12.63,12.54,12.55,57328.0,9.4055,9.4205,9.3533,9.3608,57328.0
2020-04-30 15:05:00,12.56,12.63,12.55,12.6,53945.0,9.3683,9.4205,9.3608,9.3981,53945.0
2020-04-30 15:10:00,12.59,12.6,12.55,12.59,47473.0,9.3906,9.3981,9.3608,9.3906,47473.0
2020-04-30 15:15:00,12.59,12.62,12.48,12.49,145146.0,9.3906,9.413,9.3086,9.316,145146.0
2020-04-30 15:20:00,12.49,12.54,12.47,12.5,73390.0,9.316,9.3533,9.3011,9.3235,73390.0
2020-04-30 15:25:00,12.5,12.53,12.47,12.53,55012.0,9.3235,9.3459,9.3011,9.3459,55012.0
2020-04-30 15:30:00,12.53,12.56,12.46,12.47,114746.0,9.3459,9.3683,9.2937,9.3011,114746.0
2020-04-30 15:35:00,12.46,12.51,12.44,12.51,77942.0,9.2937,9.331,9.2787,9.331,77942.0
2020-04-30 15:40:00,12.5,12.52,12.47,12.51,79161.0,9.3235,9.3384,9.3011,9.331,79161.0
2020-04-30 15:45:00,12.5,12.53,12.45,12.46,157418.0,9.3235,9.3459,9.2862,9.2937,157418.0
2020-04-30 15:50:00,12.47,12.63,12.47,12.62,207346.0,9.3011,9.4205,9.3011,9.413,207346.0
2020-04-30 15:55:00,12.61,12.63,12.47,12.47,354486.0,9.4055,9.4205,9.3011,9.3011,354486.0
2020-05-01 09:30:00,11.92,12.08,11.86,11.97,288479.0,8.8909,9.0102,8.8461,8.9282,288479.0
2020-05-01 09:35:00,11.97,12.2,11.97,12.16,102556.0,8.9282,9.0997,8.9282,9.0699,102556.0
2020-05-01 09:40:00,12.16,12.17,11.95,11.96,122355.0,9.0699,9.0774,8.9133,8.9207,122355.0
2020-05-01 09:45:00,11.96,12.07,11.92,11.93,126354.0,8.9207,9.0028,8.8909,8.8983,126354.0
2020-05-01 09:50:00,11.92,11.95,11.64,11.65,254257.0,8.8909,8.9133,8.682,8.6895,254257.0
2020-05-01 09:55:00,11.66,11.75,11.56,11.74,189178.0,8.697,8.7641,8.6224,8.7566,189178.0
2020-05-01 10:00:00,11.76,11.81,11.67,11.7,95059.0,8.7715,8.8088,8.7044,8.7268,95059.0
2020-05-01 10:05:00,11.7,11.76,11.62,11.62,233073.0,8.7268,8.7715,8.6671,8.6671,233073.0
2020-05-01 10:10:00,11.63,11.67,11.53,11.58,249965.0,8.6746,8.7044,8.6,8.6373,249965.0
2020-05-01 10:15:00,11.59,11.67,11.56,11.59,97303.0,8.6447,8.7044,8.6224,8.6447,97303.0
2020-05-01 10:20:00,11.58,11.63,11.53,11.56,81702.0,8.6373,8.6746,8.6,8.6224,81702.0
2020-05-01 10:25:00,11.57,11.59,11.47,11.51,160505.0,8.6298,8.6447,8.5552,8.5851,160505.0
2020-05-01 10:30:00,11.52,11.57,11.42,11.56,141178.0,8.5925,8.6298,8.518,8.6224,141178.0
2020-05-01 10:35:00,11.56,11.61,11.52,11.54,69622.0,8.6224,8.6597,8.5925,8.6075,69622.0
2020-05-01 10:40:00,11.54,11.64,11.53,11.61,102362.0,8.6075,8.682,8.6,8.6597,102362.0
2020-05-01 10:45:00,11.61,11.69,11.59,11.63,89488.0,8.6597,8.7193,8.6447,8.6746,89488.0
2020-05-01 10:50:00,11.63,11.68,11.6,11.65,79257.0,8.6746,8.7119,8.6522,8.6895,79257.0
2020-05-01 10:55:00,11.66,11.69,11.58,11.62,58115.0,8.697,8.7193,8.6373,8.6671,58115.0
2020-05-01 11:00:00,11.62,11.62,11.53,11.53,51350.0,8.6671,8.6671,8.6,8.6,51350.0
2020-05-01 11:05:00,11.53,11.6,11.5,11.55,53546.0,8.6,8.6522,8.5776,8.6149,53546.0
2020-05-01 11:10:00,11.55,11.55,11.5,11.54,32202.0,8.6149,8.6149,8.5776,8.6075,32202.0
2020-05-01 11:15:00,11.54,11.54,11.49,11.5,41517.0,8.6075,8.6075,8.5702,8.5776,41517.0
2020-05-01 11:20:00,11.5,11.56,11.45,11.46,65997.0,8.5776,8.6224,8.5403,8.5478,65997.0
2020-05-01 11:25:00,11.45,11.51,11.45,11.47,50537.0,8.5403,8.5851,8.5403,8.5552,50537.0
2020-05-01 11:30:00,11.47,11.49,11.41,11.42,57591.0,8.5552,8.5702,8.5105,8.518,57591.0
2020-05-01 11:35:00,11.41,11.44,11.34,11.35,82023.0,8.5105,8.5329,8.4583,8.4657,82023.0
2020-05-01 11:40:00,11.34,11.35,11.26,11.28,67356.0,8.4583,8.4657,8.3986,8.4135,67356.0
2020-05-01 11:45:00,11.28,11.31,11.23,11.24,68068.0,8.4135,8.4359,8.3762,8.3837,68068.0
2020-05-01 11:50:00,11.24,11.24,11.12,11.12,69330.0,8.3837,8.3837,8.2942,8.2942,69330.0
2020-05-01 11:55:00,11.12,11.15,11.1,11.13,75370.0,8.2942,8.3166,8.2793,8.3016,75370.0
2020-05-01 12:00:00,11.13,11.17,11.08,11.12,82584.0,8.3016,8.3315,8.2644,8.2942,82584.0
2020-05-01 12:05:00,11.11,11.2,11.11,11.18,50327.0,8.2867,8.3539,8.2867,8.3389,50327.0
2020-05-01 12:10:00,11.18,11.3,11.17,11.3,60880.0,8.3389,8.4284,8.3315,8.4284,60880.0
2020-05-01 12:15:00,11.29,11.32,11.28,11.3,38092.0,8.421,8.4434,8.4135,8.4284,38092.0
2020-05-01 12:20:00,11.31,11.32,11.18,11.18,53170.0,8.4359,8.4434,8.3389,8.3389,53170.0
2020-05-01 12:25:00,11.18,11.21,11.16,11.16,27535.0,8.3389,8.3613,8.324,8.324,27535.0
2020-05-01 12:30:00,11.17,11.24,11.14,11.23,53336.0,8.3315,8.3837,8.3091,8.3762,53336.0
2020-05-01 12:35:00,11.22,11.24,11.2,11.21,27206.0,8.3688,8.3837,8.3539,8.3613,27206.0
2020-05-01 12:40:00,11.21,11.22,11.19,11.21,23383.0,8.3613,8.3688,8.3464,8.3613,23383.0
2020-05-01 12:45:00,11.2,11.22,11.19,11.2,37238.0,8.3539,8.3688,8.3464,8.3539,37238.0
2020-05-01 12:50:00,11.2,11.23,11.19,11.23,35753.0,8.3539,8.3762,8.3464,8.3762,35753.0
2020-05-01 12:55:00,11.23,11.24,11.2,11.2,21397.0,8.3762,8.3837,8.3539,8.3539,21397.0
2020-05-01 13:00:00,11.21,11.24,11.2,11.24,51213.0,8.3613,8.3837,8.3539,8.3837,51213.0
2020-05-01 13:05:00,11.25,11.31,11.24,11.26,50525.0,8.3912,8.4359,8.3837,8.3986,50525.0
2020-05-01 13:10:00,11.26,11.3,11.25,11.29,41936.0,8.3986,8.4284,8.3912,8.421,41936.0
2020-05-01 13:15:00,11.3,11.32,11.28,11.3,43205.0,8.4284,8.4434,8.4135,8.4284,43205.0
2020-05-01 13:20:00,11.31,11.31,11.18,11.18,39487.0,8.4359,8.4359,8.3389,8.3389,39487.0
2020-05-01 13:25:00,11.19,11.22,11.18,11.21,77619.0,8.3464,8.3688,8.3389,8.3613,77619.0
2020-05-01 13:30:00,11.21,11.25,11.2,11.24,37338.0,8.3613,8.3912,8.3539,8.3837,37338.0
2020-05-01 13:35:00,11.23,11.25,11.21,11.23,48817.0,8.3762,8.3912,8.3613,8.3762,48817.0
2020-05-01 13:40:00,11.23,11.23,11.15,11.16,57470.0,8.3762,8.3762,8.3166,8.324,57470.0
2020-05-01 13:45:00,11.16,11.19,11.15,11.15,34021.0,8.324,8.3464,8.3166,8.3166,34021.0
2020-05-01 13:50:00,11.16,11.17,11.1,11.11,64067.0,8.324,8.3315,8.2793,8.2867,64067.0
2020-05-01 13:55:00,11.11,11.12,11.09,11.11,44364.0,8.2867,8.2942,8.2718,8.2867,44364.0
2020-05-01 14:00:00,11.1,11.11,11.09,11.1,30446.0,8.2793,8.2867,8.2718,8.2793,30446.0
2020-05-01 14:05:00,11.1,11.16,11.09,11.14,58752.0,8.2793,8.324,8.2718,8.3091,58752.0
2020-05-01 14:10:00,11.14,11.16,11.11,11.13,32150.0,8.3091,8.324,8.2867,8.3016,32150.0
2020-05-01 14:15:00,11.13,11.15,11.12,11.13,29078.0,8.3016,8.3166,8.2942,8.3016,29078.0
2020-05-01 14:20:00,11.13,11.16,11.1,11.13,68661.0,8.3016,8.324,8.2793,8.3016,68661.0
2020-05-01 14:25:00,11.13,11.18,11.12,11.15,45329.0,8.3016,8.3389,8.2942,8.3166,45329.0
2020-05-01 14:30:00,11.16,11.16,11.08,11.09,54108.0,8.324,8.324,8.2644,8.2718,54108.0
2020-05-01 14:35:00,11.09,11.14,11.08,11.13,42127.0,8.2718,8.3091,8.2644,8.3016,42127.0
2020-05-01 14:40:00,11.13,11.16,11.11,11.16,47944.0,8.3016,8.324,8.2867,8.324,47944.0
2020-05-01 14:45:00,11.16,11.17,11.12,11.13,31024.0,8.324,8.3315,8.2942,8.3016,31024.0
2020-05-01 14:50:00,11.13,11.13,11.08,11.1,69827.0,8.3016,8.3016,8.2644,8.2793,69827.0
2020-05-01 14:55:00,11.1,11.12,11.05,11.05,53068.0,8.2793,8.2942,8.242,8.242,53068.0
2020-05-01 15:00:00,11.05,11.08,11.04,11.05,75427.0,8.242,8.2644,8.2345,8.242,75427.0
2020-05-01 15:05:00,11.05,11.14,11.04,11.13,71716.0,8.242,8.3091,8.2345,8.3016,71716.0
2020-05-01 15:10:00,11.13,11.18,11.13,11.15,109932.0,8.3016,8.3389,8.3016,8.3166,109932.0
2020-05-01 15:15:00,11.15,11.19,11.14,11.18,42838.0,8.3166,8.3464,8.3091,8.3389,42838.0
2020-05-01 15:20:00,11.18,11.19,11.14,11.14,51454.0,8.3389,8.3464,8.3091,8.3091,51454.0
2020-05-01 15:25:00,11.14,11.15,11.12,11.13,48886.0,8.3091,8.3166,8.2942,8.3016,48886.0
2020-05-01 15:30:00,11.13,11.13,11.1,11.13,94427.0,8.3016,8.3016,8.2793,8.3016,94427.0
2020-05-01 15:35:00,11.13,11.14,11.11,11.13,84893.0,8.3016,8.3091,8.2867,8.3016,84893.0
2020-05-01 15:40:00,11.13,11.15,11.12,11.13,81862.0,8.3016,8.3166,8.2942,8.3016,81862.0
2020-05-01 15:45:00,11.13,11.16,11.13,11.15,105649.0,8.3016,8.324,8.3016,8.3166,105649.0
2020-05-01 15:50:00,11.15,11.17,11.14,11.15,163988.0,8.3166,8.3315,8.3091,8.3166,163988.0
2020-05-01 15:55:00,11.15,11.15,11.14,11.15,293226.0,8.3166,8.3166,8.3091,8.3166,293226.0
2020-05-04 09:30:00,10.86,10.98,10.64,10.96,206015.0,8.1003,8.1898,7.9362,8.1748,206015.0
2020-05-04 09:35:00,10.98,11.11,10.8,10.98,110040.0,8.1898,8.2867,8.0555,8.1898,110040.0
2020-05-04 09:40:00,10.98,11.09,10.91,11.04,144311.0,8.1898,8.2718,8.1376,8.2345,144311.0
2020-05-04 09:45:00,11.04,11.1,10.95,11.1,111099.0,8.2345,8.2793,8.1674,8.2793,111099.0
2020-05-04 09:50:00,11.1,11.14,11.01,11.11,79677.0,8.2793,8.3091,8.2121,8.2867,79677.0
2020-05-04 09:55:00,11.11,11.22,11.06,11.13,67168.0,8.2867,8.3688,8.2494,8.3016,67168.0
2020-05-04 10:00:00,11.14,11.21,11.08,11.19,63454.0,8.3091,8.3613,8.2644,8.3464,63454.0
2020-05-04 10:05:00,11.2,11.33,11.14,11.14,83201.0,8.3539,8.4508,8.3091,8.3091,83201.0
2020-05-04 10:10:00,11.13,11.26,11.13,11.26,63117.0,8.3016,8.3986,8.3016,8.3986,63117.0
2020-05-04 10:15:00,11.25,11.35,11.22,11.3,71520.0,8.3912,8.4657,8.3688,8.4284,71520.0
2020-05-04 10:20:00,11.3,11.31,11.22,11.24,75965.0,8.4284,8.4359,8.3688,8.3837,75965.0
2020-05-04 10:25:00,11.24,11.24,11.1,11.18,59740.0,8.3837,8.3837,8.2793,8.3389,59740.0
2020-05-04 10:30:00,11.17,11.17,11.03,11.04,83943.0,8.3315,8.3315,8.2271,8.2345,83943.0
2020-05-04 10:35:00,11.05,11.14,11.04,11.14,60441.0,8.242,8.3091,8.2345,8.3091,60441.0
2020-05-04 10:40:00,11.14,11.18,11.12,11.18,50377.0,8.3091,8.3389,8.2942,8.3389,50377.0
2020-05-04 10:45:00,11.18,11.22,11.12,11.18,66590.0,8.3389,8.3688,8.2942,8.3389,66590.0
2020-05-04 10:50:00,11.18,11.19,11.1,11.14,60836.0,8.3389,8.3464,8.2793,8.3091,60836.0
2020-05-04 10:55:00,11.14,11.14,11.02,11.03,45494.0,8.3091,8.3091,8.2196,8.2271,45494.0
2020-05-04 11:00:00,11.03,11.04,10.93,10.93,69539.0,8.2271,8.2345,8.1525,8.1525,69539.0
2020-05-04 11:05:00,10.94,10.95,10.9,10.92,66913.0,8.1599,8.1674,8.1301,8.145,66913.0
2020-05-04 11:10:00,10.92,10.94,10.88,10.88,63455.0,8.145,8.1599,8.1152,8.1152,63455.0
2020-05-04 11:15:00,10.89,11.05,10.88,11.02,126711.0,8.1226,8.242,8.1152,8.2196,126711.0
2020-05-04 11:20:00,11.03,11.03,10.87,10.93,85179.0,8.2271,8.2271,8.1077,8.1525,85179.0
2020-05-04 11:25:00,10.94,10.94,10.82,10.85,92867.0,8.1599,8.1599,8.0704,8.0928,92867.0
2020-05-04 11:30:00,10.85,10.85,10.77,10.81,89601.0,8.0928,8.0928,8.0331,8.063,89601.0
2020-05-04 11:35:00,10.82,10.92,10.81,10.92,60890.0,8.0704,8.145,8.063,8.145,60890.0
2020-05-04 11:40:00,10.93,10.93,10.89,10.9,44973.0,8.1525,8.1525,8.1226,8.1301,44973.0
2020-05-04 11:45:00,10.9,10.92,10.87,10.88,53640.0,8.1301,8.145,8.1077,8.1152,53640.0
2020-05-04 11:50:00,10.88,10.9,10.85,10.86,64403.0,8.1152,8.1301,8.0928,8.1003,64403.0
2020-05-04 11:55:00,10.85,10.86,10.8,10.8,58632.0,8.0928,8.1003,8.0555,8.0555,58632.0
2020-05-04 12:00:00,10.81,10.82,10.79,10.81,60159.0,8.063,8.0704,8.048,8.063,60159.0
2020-05-04 12:05:00,10.82,10.88,10.81,10.88,37949.0,8.0704,8.1152,8.063,8.1152,37949.0
2020-05-04 12:10:00,10.88,10.93,10.87,10.9,58621.0,8.1152,8.1525,8.1077,8.1301,58621.0
2020-05-04 12:15:00,10.89,10.92,10.87,10.88,40122.0,8.1226,8.145,8.1077,8.1152,40122.0
2020-05-04 12:20:00,10.88,10.92,10.88,10.92,40680.0,8.1152,8.145,8.1152,8.145,40680.0
2020-05-04 12:25:00,10.92,10.98,10.91,10.95,50291.0,8.145,8.1898,8.1376,8.1674,50291.0
2020-05-04 12:30:00,10.96,11.0,10.95,10.97,35500.0,8.1748,8.2047,8.1674,8.1823,35500.0
2020-05-04 12:35:00,10.96,10.97,10.91,10.95,37605.0,8.1748,8.1823,8.1376,8.1674,37605.0
2020-05-04 12:40:00,10.95,11.01,10.94,11.01,45426.0,8.1674,8.2121,8.1599,8.2121,45426.0
2020-05-04 12:45:00,11.01,11.02,10.96,10.96,32675.0,8.2121,8.2196,8.1748,8.1748,32675.0
2020-05-04 12:50:00,10.96,10.99,10.95,10.99,39684.0,8.1748,8.1972,8.1674,8.1972,39684.0
2020-05-04 12:55:00,10.98,11.01,10.97,11.0,35294.0,8.1898,8.2121,8.1823,8.2047,35294.0
2020-05-04 13:00:00,10.99,11.01,10.98,10.99,30161.0,8.1972,8.2121,8.1898,8.1972,30161.0
2020-05-04 13:05:00,10.98,10.99,10.95,10.97,38944.0,8.1898,8.1972,8.1674,8.1823,38944.0
2020-05-04 13:10:00,10.97,10.98,10.9,10.91,34259.0,8.1823,8.1898,8.1301,8.1376,34259.0
2020-05-04 13:15:00,10.91,10.92,10.84,10.87,85840.0,8.1376,8.145,8.0853,8.1077,85840.0
2020-05-04 13:20:00,10.86,10.91,10.86,10.91,38757.0,8.1003,8.1376,8.1003,8.1376,38757.0
2020-05-04 13:25:00,10.91,10.94,10.89,10.92,32501.0,8.1376,8.1599,8.1226,8.145,32501.0
2020-05-04 13:30:00,10.92,10.93,10.9,10.9,35422.0,8.145,8.1525,8.1301,8.1301,35422.0
2020-05-04 13:35:00,10.91,10.93,10.89,10.91,49320.0,8.1376,8.1525,8.1226,8.1376,49320.0
2020-05-04 13:40:00,10.91,10.95,10.9,10.94,23302.0,8.1376,8.1674,8.1301,8.1599,23302.0
2020-05-04 13:45:00,10.94,10.97,10.93,10.96,34170.0,8.1599,8.1823,8.1525,8.1748,34170.0
2020-05-04 13:50:00,10.96,11.01,10.95,11.0,40647.0,8.1748,8.2121,8.1674,8.2047,40647.0
2020-05-04 13:55:00,10.99,11.0,10.95,10.96,42145.0,8.1972,8.2047,8.1674,8.1748,42145.0
2020-05-04 14:00:00,10.96,10.99,10.95,10.99,29257.0,8.1748,8.1972,8.1674,8.1972,29257.0
2020-05-04 14:05:00,10.99,10.99,10.96,10.96,27258.0,8.1972,8.1972,8.1748,8.1748,27258.0
2020-05-04 14:10:00,10.96,11.0,10.96,10.99,43255.0,8.1748,8.2047,8.1748,8.1972,43255.0
2020-05-04 14:15:00,10.99,11.06,10.98,11.05,38944.0,8.1972,8.2494,8.1898,8.242,38944.0
2020-05-04 14:20:00,11.05,11.07,11.02,11.06,28729.0,8.242,8.2569,8.2196,8.2494,28729.0
2020-05-04 14:25:00,11.05,11.06,11.05,11.05,30591.0,8.242,8.2494,8.242,8.242,30591.0
2020-05-04 14:30:00,11.06,11.07,11.02,11.03,53970.0,8.2494,8.2569,8.2196,8.2271,53970.0
2020-05-04 14:35:00,11.03,11.03,11.01,11.02,25124.0,8.2271,8.2271,8.2121,8.2196,25124.0
2020-05-04 14:40:00,11.01,11.08,11.0,11.06,79204.0,8.2121,8.2644,8.2047,8.2494,79204.0
2020-05-04 14:45:00,11.06,11.11,11.05,11.11,44788.0,8.2494,8.2867,8.242,8.2867,44788.0
2020-05-04 14:50:00,11.11,11.14,11.1,11.12,45365.0,8.2867,8.3091,8.2793,8.2942,45365.0
2020-05-04 14:55:00,11.11,11.19,11.1,11.17,60459.0,8.2867,8.3464,8.2793,8.3315,60459.0
2020-05-04 15:00:00,11.18,11.24,11.16,11.24,74685.0,8.3389,8.3837,8.324,8.3837,74685.0
2020-05-04 15:05:00,11.24,11.25,11.21,11.25,72308.0,8.3837,8.3912,8.3613,8.3912,72308.0
2020-05-04 15:10:00,11.25,11.29,11.24,11.24,66815.0,8.3912,8.421,8.3837,8.3837,66815.0
2020-05-04 15:15:00,11.24,11.28,11.24,11.24,80572.0,8.3837,8.4135,8.3837,8.3837,80572.0
2020-05-04 15:20:00,11.24,11.31,11.23,11.3,69501.0,8.3837,8.4359,8.3762,8.4284,69501.0
2020-05-04 15:25:00,11.29,11.35,11.26,11.31,85230.0,8.421,8.4657,8.3986,8.4359,85230.0
2020-05-04 15:30:00,11.3,11.42,11.3,11.41,133050.0,8.4284,8.518,8.4284,8.5105,133050.0
2020-05-04 15:35:00,11.42,11.42,11.29,11.3,152570.0,8.518,8.518,8.421,8.4284,152570.0
2020-05-04 15:40:00,11.31,11.35,11.29,11.34,117734.0,8.4359,8.4657,8.421,8.4583,117734.0
2020-05-04 15:45:00,11.33,11.35,11.29,11.32,173687.0,8.4508,8.4657,8.421,8.4434,173687.0
2020-05-04 15:50:00,11.32,11.43,11.32,11.42,254667.0,8.4434,8.5254,8.4434,8.518,254667.0
2020-05-04 15:55:00,11.41,11.42,11.41,11.41,318164.0,8.5105,8.518,8.5105,8.5105,318164.0
2020-05-05 09:30:00,12.16,12.25,11.89,11.98,292562.0,9.0699,9.137,8.8685,8.9356,292562.0
2020-05-05 09:35:00,11.94,12.18,11.82,12.1,199680.0,8.9058,9.0848,8.8163,9.0251,199680.0
2020-05-05 09:40:00,12.1,12.13,11.89,11.95,158864.0,9.0251,9.0475,8.8685,8.9133,158864.0
2020-05-05 09:45:00,11.94,11.99,11.73,11.74,208935.0,8.9058,8.9431,8.7492,8.7566,208935.0
2020-05-05 09:50:00,11.73,11.93,11.71,11.77,284712.0,8.7492,8.8983,8.7343,8.779,284712.0
2020-05-05 09:55:00,11.78,11.86,11.71,11.83,133971.0,8.7865,8.8461,8.7343,8.8238,133971.0
2020-05-05 10:00:00,11.82,11.97,11.79,11.92,129694.0,8.8163,8.9282,8.7939,8.8909,129694.0
2020-05-05 10:05:00,11.91,11.94,11.76,11.77,101833.0,8.8834,8.9058,8.7715,8.779,101833.0
2020-05-05 10:10:00,11.78,11.87,11.77,11.81,82889.0,8.7865,8.8536,8.779,8.8088,82889.0
2020-05-05 10:15:00,11.81,11.86,11.62,11.71,159657.0,8.8088,8.8461,8.6671,8.7343,159657.0
2020-05-05 10:20:00,11.71,11.71,11.59,11.6,95427.0,8.7343,8.7343,8.6447,8.6522,95427.0
2020-05-05 10:25:00,11.6,11.6,11.46,11.5,97744.0,8.6522,8.6522,8.5478,8.5776,97744.0
2020-05-05 10:30:00,11.5,11.59,11.48,11.59,90234.0,8.5776,8.6447,8.5627,8.6447,90234.0
2020-05-05 10:35:00,11.59,11.61,11.48,11.54,60464.0,8.6447,8.6597,8.5627,8.6075,60464.0
2020-05-05 10:40:00,11.54,11.56,11.4,11.43,76724.0,8.6075,8.6224,8.503,8.5254,76724.0
2020-05-05 10:45:00,11.42,11.48,11.3,11.3,106457.0,8.518,8.5627,8.4284,8.4284,106457.0
2020-05-05 10:50:00,11.3,11.53,11.29,11.52,92130.0,8.4284,8.6,8.421,8.5925,92130.0
2020-05-05 10:55:00,11.53,11.54,11.4,11.45,57052.0,8.6,8.6075,8.503,8.5403,57052.0
2020-05-05 11:00:00,11.45,11.57,11.45,11.56,68278.0,8.5403,8.6298,8.5403,8.6224,68278.0
2020-05-05 11:05:00,11.56,11.61,11.53,11.57,40403.0,8.6224,8.6597,8.6,8.6298,40403.0
2020-05-05 11:10:00,11.57,11.58,11.45,11.53,63172.0,8.6298,8.6373,8.5403,8.6,63172.0
2020-05-05 11:15:00,11.54,11.54,11.41,11.45,110665.0,8.6075,8.6075,8.5105,8.5403,110665.0
2020-05-05 11:20:00,11.45,11.48,11.39,11.45,114855.0,8.5403,8.5627,8.4956,8.5403,114855.0
2020-05-05 11:25:00,11.45,11.52,11.4,11.52,94617.0,8.5403,8.5925,8.503,8.5925,94617.0
2020-05-05 11:30:00,11.53,11.65,11.53,11.65,72502.0,8.6,8.6895,8.6,8.6895,72502.0
2020-05-05 11:35:00,11.66,11.68,11.56,11.6,77165.0,8.697,8.7119,8.6224,8.6522,77165.0
2020-05-05 11:40:00,11.6,11.69,11.59,11.68,44294.0,8.6522,8.7193,8.6447,8.7119,44294.0
2020-05-05 11:45:00,11.67,11.72,11.63,11.63,64879.0,8.7044,8.7417,8.6746,8.6746,64879.0
2020-05-05 11:50:00,11.63,11.64,11.57,11.61,40456.0,8.6746,8.682,8.6298,8.6597,40456.0
2020-05-05 11:55:00,11.62,11.63,11.57,11.59,44572.0,8.6671,8.6746,8.6298,8.6447,44572.0
2020-05-05 12:00:00,11.59,11.6,11.5,11.54,81029.0,8.6447,8.6522,8.5776,8.6075,81029.0
2020-05-05 12:05:00,11.53,11.6,11.52,11.55,37800.0,8.6,8.6522,8.5925,8.6149,37800.0
2020-05-05 12:10:00,11.55,11.6,11.54,11.6,36554.0,8.6149,8.6522,8.6075,8.6522,36554.0
2020-05-05 12:15:00,11.6,11.62,11.58,11.6,28710.0,8.6522,8.6671,8.6373,8.6522,28710.0
2020-05-05 12:20:00,11.6,11.65,11.59,11.63,62677.0,8.6522,8.6895,8.6447,8.6746,62677.0
2020-05-05 12:25:00,11.63,11.67,11.61,11.62,31927.0,8.6746,8.7044,8.6597,8.6671,31927.0
2020-05-05 12:30:00,11.63,11.69,11.62,11.65,52531.0,8.6746,8.7193,8.6671,8.6895,52531.0
2020-05-05 12:35:00,11.64,11.66,11.62,11.63,30107.0,8.682,8.697,8.6671,8.6746,30107.0
2020-05-05 12:40:00,11.63,11.65,11.58,11.6,50744.0,8.6746,8.6895,8.6373,8.6522,50744.0
2020-05-05 12:45:00,11.6,11.65,11.59,11.6,35709.0,8.6522,8.6895,8.6447,8.6522,35709.0
2020-05-05 12:50:00,11.6,11.63,11.58,11.6,46534.0,8.6522,8.6746,8.6373,8.6522,46534.0
2020-05-05 12:55:00,11.59,11.59,11.54,11.55,50592.0,8.6447,8.6447,8.6075,8.6149,50592.0
2020-05-05 13:00:00,11.56,11.59,11.53,11.54,54770.0,8.6224,8.6447,8.6,8.6075,54770.0
2020-05-05 13:05:00,11.54,11.57,11.49,11.56,63451.0,8.6075,8.6298,8.5702,8.6224,63451.0
2020-05-05 13:10:00,11.57,11.57,11.49,11.5,34496.0,8.6298,8.6298,8.5702,8.5776,34496.0
2020-05-05 13:15:00,11.5,11.53,11.49,11.49,28141.0,8.5776,8.6,8.5702,8.5702,28141.0
2020-05-05 13:20:00,11.49,11.55,11.48,11.54,83467.0,8.5702,8.6149,8.5627,8.6075,83467.0
2020-05-05 13:25:00,11.54,11.58,11.54,11.57,56212.0,8.6075,8.6373,8.6075,8.6298,56212.0
2020-05-05 13:30:00,11.57,11.6,11.53,11.54,43549.0,8.6298,8.6522,8.6,8.6075,43549.0
2020-05-05 13:35:00,11.55,11.55,11.41,11.42,74230.0,8.6149,8.6149,8.5105,8.518,74230.0
2020-05-05 13:40:00,11.41,11.44,11.37,11.42,112868.0,8.5105,8.5329,8.4807,8.518,112868.0
2020-05-05 13:45:00,11.42,11.43,11.39,11.4,30587.0,8.518,8.5254,8.4956,8.503,30587.0
2020-05-05 13:50:00,11.4,11.47,11.39,11.46,43740.0,8.503,8.5552,8.4956,8.5478,43740.0
2020-05-05 13:55:00,11.46,11.48,11.41,11.42,40449.0,8.5478,8.5627,8.5105,8.518,40449.0
2020-05-05 14:00:00,11.42,11.44,11.37,11.44,255021.0,8.518,8.5329,8.4807,8.5329,255021.0
2020-05-05 14:05:00,11.44,11.48,11.39,11.4,58031.0,8.5329,8.5627,8.4956,8.503,58031.0
2020-05-05 14:10:00,11.39,11.42,11.38,11.41,42660.0,8.4956,8.518,8.4881,8.5105,42660.0
2020-05-05 14:15:00,11.4,11.41,11.31,11.32,73477.0,8.503,8.5105,8.4359,8.4434,73477.0
2020-05-05 14:20:00,11.32,11.36,11.28,11.32,105017.0,8.4434,8.4732,8.4135,8.4434,105017.0
2020-05-05 14:25:00,11.33,11.38,11.31,11.33,43362.0,8.4508,8.4881,8.4359,8.4508,43362.0
2020-05-05 14:30:00,11.32,11.34,11.26,11.29,43853.0,8.4434,8.4583,8.3986,8.421,43853.0
2020-05-05 14:35:00,11.29,11.34,11.29,11.33,50963.0,8.421,8.4583,8.421,8.4508,50963.0
2020-05-05 14:40:00,11.32,11.33,11.29,11.32,40244.0,8.4434,8.4508,8.421,8.4434,40244.0
2020-05-05 14:45:00,11.32,11.37,11.3,11.37,73902.0,8.4434,8.4807,8.4284,8.4807,73902.0
2020-05-05 14:50:00,11.36,11.42,11.35,11.4,92302.0,8.4732,8.518,8.4657,8.503,92302.0
2020-05-05 14:55:00,11.4,11.44,11.39,11.4,81994.0,8.503,8.5329,8.4956,8.503,81994.0
2020-05-05 15:00:00,11.4,11.46,11.39,11.42,92693.0,8.503,8.5478,8.4956,8.518,92693.0
2020-05-05 15:05:00,11.42,11.45,11.41,11.45,80188.0,8.518,8.5403,8.5105,8.5403,80188.0
2020-05-05 15:10:00,11.45,11.47,11.4,11.41,97964.0,8.5403,8.5552,8.503,8.5105,97964.0
2020-05-05 15:15:00,11.41,11.41,11.31,11.34,133833.0,8.5105,8.5105,8.4359,8.4583,133833.0
2020-05-05 15:20:00,11.33,11.42,11.33,11.36,110080.0,8.4508,8.518,8.4508,8.4732,110080.0
2020-05-05 15:25:00,11.36,11.37,11.24,11.27,127270.0,8.4732,8.4807,8.3837,8.4061,127270.0
2020-05-05 15:30:00,11.27,11.28,11.22,11.23,168677.0,8.4061,8.4135,8.3688,8.3762,168677.0
2020-05-05 15:35:00,11.23,11.26,11.17,11.18,222402.0,8.3762,8.3986,8.3315,8.3389,222402.0
2020-05-05 15:40:00,11.18,11.22,11.11,11.17,141431.0,8.3389,8.3688,8.2867,8.3315,141431.0
2020-05-05 15:45:00,11.16,11.2,11.11,11.19,137838.0,8.324,8.3539,8.2867,8.3464,137838.0
2020-05-05 15:50:00,11.19,11.28,11.17,11.24,260056.0,8.3464,8.4135,8.3315,8.3837,260056.0
2020-05-05 15:55:00,11.24,11.24,11.12,11.18,546098.0,8.3837,8.3837,8.2942,8.3389,546098.0
2020-05-06 09:30:00,11.81,12.0,11.6,11.74,382397.0,8.8088,8.9506,8.6522,8.7566,382397.0
2020-05-06 09:35:00,11.76,12.03,11.63,11.93,364732.0,8.7715,8.9729,8.6746,8.8983,364732.0
2020-05-06 09:40:00,11.92,11.96,11.67,11.71,215472.0,8.8909,8.9207,8.7044,8.7343,215472.0
2020-05-06 09:45:00,11.73,11.88,11.71,11.73,194643.0,8.7492,8.8611,8.7343,8.7492,194643.0
2020-05-06 09:50:00,11.74,11.74,11.46,11.53,314967.0,8.7566,8.7566,8.5478,8.6,314967.0
2020-05-06 09:55:00,11.57,11.57,11.34,11.37,165679.0,8.6298,8.6298,8.4583,8.4807,165679.0
2020-05-06 10:00:00,11.36,11.46,11.25,11.35,191941.0,8.4732,8.5478,8.3912,8.4657,191941.0
2020-05-06 10:05:00,11.36,11.49,11.3,11.41,186367.0,8.4732,8.5702,8.4284,8.5105,186367.0
2020-05-06 10:10:00,11.41,11.54,11.38,11.43,230042.0,8.5105,8.6075,8.4881,8.5254,230042.0
2020-05-06 10:15:00,11.43,11.69,11.4,11.69,180338.0,8.5254,8.7193,8.503,8.7193,180338.0
2020-05-06 10:20:00,11.69,11.79,11.67,11.78,170800.0,8.7193,8.7939,8.7044,8.7865,170800.0
2020-05-06 10:25:00,11.77,11.9,11.77,11.86,141550.0,8.779,8.876,8.779,8.8461,141550.0
2020-05-06 10:30:00,11.86,12.05,11.86,12.02,188643.0,8.8461,8.9879,8.8461,8.9655,188643.0
2020-05-06 10:35:00,12.02,12.05,11.77,11.77,235837.0,8.9655,8.9879,8.779,8.779,235837.0
2020-05-06 10:40:00,11.77,11.85,11.72,11.74,131388.0,8.779,8.8387,8.7417,8.7566,131388.0
2020-05-06 10:45:00,11.73,11.84,11.68,11.72,96589.0,8.7492,8.8312,8.7119,8.7417,96589.0
2020-05-06 10:50:00,11.72,11.75,11.62,11.7,191870.0,8.7417,8.7641,8.6671,8.7268,191870.0
2020-05-06 10:55:00,11.71,11.74,11.64,11.67,80883.0,8.7343,8.7566,8.682,8.7044,80883.0
2020-05-06 11:00:00,11.68,11.76,11.66,11.74,98537.0,8.7119,8.7715,8.697,8.7566,98537.0
2020-05-06 11:05:00,11.74,11.75,11.64,11.71,126075.0,8.7566,8.7641,8.682,8.7343,126075.0
2020-05-06 11:10:00,11.72,11.75,11.61,11.62,76080.0,8.7417,8.7641,8.6597,8.6671,76080.0
2020-05-06 11:15:00,11.62,11.72,11.61,11.68,52016.0,8.6671,8.7417,8.6597,8.7119,52016.0
2020-05-06 11:20:00,11.68,11.69,11.56,11.57,142948.0,8.7119,8.7193,8.6224,8.6298,142948.0
2020-05-06 11:25:00,11.57,11.6,11.5,11.53,166912.0,8.6298,8.6522,8.5776,8.6,166912.0
2020-05-06 11:30:00,11.53,11.6,11.53,11.55,82072.0,8.6,8.6522,8.6,8.6149,82072.0
2020-05-06 11:35:00,11.55,11.62,11.53,11.56,281336.0,8.6149,8.6671,8.6,8.6224,281336.0
2020-05-06 11:40:00,11.56,11.63,11.53,11.58,137352.0,8.6224,8.6746,8.6,8.6373,137352.0
2020-05-06 11:45:00,11.58,11.65,11.57,11.6,160931.0,8.6373,8.6895,8.6298,8.6522,160931.0
2020-05-06 11:50:00,11.61,11.64,11.56,11.63,60598.0,8.6597,8.682,8.6224,8.6746,60598.0
2020-05-06 11:55:00,11.62,11.65,11.58,11.6,65299.0,8.6671,8.6895,8.6373,8.6522,65299.0
2020-05-06 12:00:00,11.6,11.61,11.53,11.6,72265.0,8.6522,8.6597,8.6,8.6522,72265.0
2020-05-06 12:05:00,11.6,11.6,11.48,11.49,69609.0,8.6522,8.6522,8.5627,8.5702,69609.0
2020-05-06 12:10:00,11.5,11.56,11.49,11.54,33607.0,8.5776,8.6224,8.5702,8.6075,33607.0
2020-05-06 12:15:00,11.54,11.59,11.51,11.58,55277.0,8.6075,8.6447,8.5851,8.6373,55277.0
2020-05-06 12:20:00,11.57,11.62,11.53,11.61,175283.0,8.6298,8.6671,8.6,8.6597,175283.0
2020-05-06 12:25:00,11.61,11.62,11.57,11.58,84499.0,8.6597,8.6671,8.6298,8.6373,84499.0
2020-05-06 12:30:00,11.58,11.58,11.52,11.53,124950.0,8.6373,8.6373,8.5925,8.6,124950.0
2020-05-06 12:35:00,11.53,11.53,11.45,11.49,78138.0,8.6,8.6,8.5403,8.5702,78138.0
2020-05-06 12:40:00,11.49,11.5,11.47,11.49,33791.0,8.5702,8.5776,8.5552,8.5702,33791.0
2020-05-06 12:45:00,11.5,11.51,11.47,11.5,46906.0,8.5776,8.5851,8.5552,8.5776,46906.0
2020-05-06 12:50:00,11.51,11.52,11.48,11.52,47601.0,8.5851,8.5925,8.5627,8.5925,47601.0
2020-05-06 12:55:00,11.52,11.54,11.48,11.49,77293.0,8.5925,8.6075,8.5627,8.5702,77293.0
2020-05-06 13:00:00,11.49,11.5,11.42,11.45,46789.0,8.5702,8.5776,8.518,8.5403,46789.0
2020-05-06 13:05:00,11.46,11.46,11.41,11.42,47053.0,8.5478,8.5478,8.5105,8.518,47053.0
2020-05-06 13:10:00,11.42,11.46,11.4,11.44,32500.0,8.518,8.5478,8.503,8.5329,32500.0
2020-05-06 13:15:00,11.44,11.45,11.41,11.45,31496.0,8.5329,8.5403,8.5105,8.5403,31496.0
2020-05-06 13:20:00,11.45,11.47,11.43,11.47,72259.0,8.5403,8.5552,8.5254,8.5552,72259.0
2020-05-06 13:25:00,11.47,11.55,11.46,11.52,42409.0,8.5552,8.6149,8.5478,8.5925,42409.0
2020-05-06 13:30:00,11.52,11.54,11.48,11.5,38780.0,8.5925,8.6075,8.5627,8.5776,38780.0
2020-05-06 13:35:00,11.5,11.53,11.49,11.53,45136.0,8.5776,8.6,8.5702,8.6,45136.0
2020-05-06 13:40:00,11.53,11.58,11.5,11.55,43255.0,8.6,8.6373,8.5776,8.6149,43255.0
2020-05-06 13:45:00,11.55,11.59,11.55,11.58,48326.0,8.6149,8.6447,8.6149,8.6373,48326.0
2020-05-06 13:50:00,11.58,11.61,11.56,11.59,57687.0,8.6373,8.6597,8.6224,8.6447,57687.0
2020-05-06 13:55:00,11.59,11.63,11.59,11.62,49846.0,8.6447,8.6746,8.6447,8.6671,49846.0
2020-05-06 14:00:00,11.62,11.63,11.57,11.58,64900.0,8.6671,8.6746,8.6298,8.6373,64900.0
2020-05-06 14:05:00,11.58,11.59,11.55,11.55,55256.0,8.6373,8.6447,8.6149,8.6149,55256.0
2020-05-06 14:10:00,11.55,11.56,11.48,11.52,102217.0,8.6149,8.6224,8.5627,8.5925,102217.0
2020-05-06 14:15:00,11.52,11.57,11.5,11.56,46570.0,8.5925,8.6298,8.5776,8.6224,46570.0
2020-05-06 14:20:00,11.55,11.56,11.51,11.53,26293.0,8.6149,8.6224,8.5851,8.6,26293.0
2020-05-06 14:25:00,11.53,11.54,11.49,11.51,52226.0,8.6,8.6075,8.5702,8.5851,52226.0
2020-05-06 14:30:00,11.5,11.51,11.44,11.44,113351.0,8.5776,8.5851,8.5329,8.5329,113351.0
2020-05-06 14:35:00,11.44,11.47,11.43,11.45,25054.0,8.5329,8.5552,8.5254,8.5403,25054.0
2020-05-06 14:40:00,11.45,11.49,11.42,11.47,56750.0,8.5403,8.5702,8.518,8.5552,56750.0
2020-05-06 14:45:00,11.47,11.5,11.44,11.45,71959.0,8.5552,8.5776,8.5329,8.5403,71959.0
2020-05-06 14:50:00,11.45,11.53,11.44,11.52,107144.0,8.5403,8.6,8.5329,8.5925,107144.0
2020-05-06 14:55:00,11.52,11.55,11.5,11.52,51276.0,8.5925,8.6149,8.5776,8.5925,51276.0
2020-05-06 15:00:00,11.53,11.55,11.44,11.44,80468.0,8.6,8.6149,8.5329,8.5329,80468.0
2020-05-06 15:05:00,11.45,11.5,11.44,11.5,64882.0,8.5403,8.5776,8.5329,8.5776,64882.0
2020-05-06 15:10:00,11.49,11.5,11.46,11.49,81775.0,8.5702,8.5776,8.5478,8.5702,81775.0
2020-05-06 15:15:00,11.49,11.49,11.42,11.45,91999.0,8.5702,8.5702,8.518,8.5403,91999.0
2020-05-06 15:20:00,11.45,11.45,11.39,11.4,76451.0,8.5403,8.5403,8.4956,8.503,76451.0
2020-05-06 15:25:00,11.41,11.43,11.36,11.4,96539.0,8.5105,8.5254,8.4732,8.503,96539.0
2020-05-06 15:30:00,11.4,11.4,11.35,11.39,137218.0,8.503,8.503,8.4657,8.4956,137218.0
2020-05-06 15:35:00,11.39,11.41,11.36,11.37,134857.0,8.4956,8.5105,8.4732,8.4807,134857.0
2020-05-06 15:40:00,11.37,11.46,11.36,11.45,214998.0,8.4807,8.5478,8.4732,8.5403,214998.0
2020-05-06 15:45:00,11.44,11.5,11.42,11.49,204189.0,8.5329,8.5776,8.518,8.5702,204189.0
2020-05-06 15:50:00,11.49,11.59,11.46,11.58,377954.0,8.5702,8.6447,8.5478,8.6373,377954.0
2020-05-06 15:55:00,11.57,11.62,11.48,11.49,502127.0,8.6298,8.6671,8.5627,8.5702,502127.0
2020-05-07 09:30:00,11.95,12.27,11.95,12.23,349399.0,8.9133,9.1519,8.9133,9.1221,349399.0
2020-05-07 09:35:00,12.19,12.43,12.18,12.3,217411.0,9.0923,9.2713,9.0848,9.1743,217411.0
2020-05-07 09:40:00,12.3,12.36,12.22,12.23,181971.0,9.1743,9.2191,9.1147,9.1221,181971.0
2020-05-07 09:45:00,12.23,12.34,12.18,12.34,235060.0,9.1221,9.2042,9.0848,9.2042,235060.0
2020-05-07 09:50:00,12.34,12.34,12.26,12.32,99349.0,9.2042,9.2042,9.1445,9.1892,99349.0
2020-05-07 09:55:00,12.31,12.36,12.14,12.14,129415.0,9.1818,9.2191,9.055,9.055,129415.0
2020-05-07 10:00:00,12.14,12.16,12.02,12.07,168510.0,9.055,9.0699,8.9655,9.0028,168510.0
2020-05-07 10:05:00,12.07,12.15,12.02,12.15,169991.0,9.0028,9.0624,8.9655,9.0624,169991.0
2020-05-07 10:10:00,12.15,12.2,12.08,12.18,130732.0,9.0624,9.0997,9.0102,9.0848,130732.0
2020-05-07 10:15:00,12.19,12.19,12.09,12.15,118010.0,9.0923,9.0923,9.0177,9.0624,118010.0
2020-05-07 10:20:00,12.15,12.18,12.12,12.13,61283.0,9.0624,9.0848,9.0401,9.0475,61283.0
2020-05-07 10:25:00,12.13,12.14,12.02,12.03,129222.0,9.0475,9.055,8.9655,8.9729,129222.0
2020-05-07 10:30:00,12.04,12.05,12.0,12.03,129133.0,8.9804,8.9879,8.9506,8.9729,129133.0
2020-05-07 10:35:00,12.03,12.06,11.94,11.97,143792.0,8.9729,8.9953,8.9058,8.9282,143792.0
2020-05-07 10:40:00,11.96,12.06,11.93,12.04,239172.0,8.9207,8.9953,8.8983,8.9804,239172.0
2020-05-07 10:45:00,12.04,12.06,11.96,12.01,78840.0,8.9804,8.9953,8.9207,8.958,78840.0
2020-05-07 10:50:00,12.02,12.04,11.96,12.01,52767.0,8.9655,8.9804,8.9207,8.958,52767.0
2020-05-07 10:55:00,12.01,12.04,11.94,11.97,65578.0,8.958,8.9804,8.9058,8.9282,65578.0
2020-05-07 11:00:00,11.97,12.08,11.97,12.05,60484.0,8.9282,9.0102,8.9282,8.9879,60484.0
2020-05-07 11:05:00,12.06,12.11,12.02,12.11,46776.0,8.9953,9.0326,8.9655,9.0326,46776.0
2020-05-07 11:10:00,12.11,12.23,12.1,12.19,94032.0,9.0326,9.1221,9.0251,9.0923,94032.0
2020-05-07 11:15:00,12.19,12.25,12.18,12.23,64103.0,9.0923,9.137,9.0848,9.1221,64103.0
2020-05-07 11:20:00,12.24,12.26,12.16,12.19,93624.0,9.1296,9.1445,9.0699,9.0923,93624.0
2020-05-07 11:25:00,12.19,12.24,12.14,12.22,81631.0,9.0923,9.1296,9.055,9.1147,81631.0
2020-05-07 11:30:00,12.22,12.27,12.2,12.23,78264.0,9.1147,9.1519,9.0997,9.1221,78264.0
2020-05-07 11:35:00,12.24,12.31,12.21,12.24,74435.0,9.1296,9.1818,9.1072,9.1296,74435.0
2020-05-07 11:40:00,12.25,12.33,12.25,12.3,74824.0,9.137,9.1967,9.137,9.1743,74824.0
2020-05-07 11:45:00,12.29,12.33,12.28,12.29,57649.0,9.1669,9.1967,9.1594,9.1669,57649.0
2020-05-07 11:50:00,12.3,12.31,12.22,12.24,46012.0,9.1743,9.1818,9.1147,9.1296,46012.0
2020-05-07 11:55:00,12.24,12.32,12.23,12.32,105098.0,9.1296,9.1892,9.1221,9.1892,105098.0
2020-05-07 12:00:00,12.32,12.38,12.29,12.3,69905.0,9.1892,9.234,9.1669,9.1743,69905.0
2020-05-07 12:05:00,12.3,12.37,12.3,12.33,47951.0,9.1743,9.2265,9.1743,9.1967,47951.0
2020-05-07 12:10:00,12.33,12.35,12.28,12.34,41199.0,9.1967,9.2116,9.1594,9.2042,41199.0
2020-05-07 12:15:00,12.34,12.38,12.33,12.36,52268.0,9.2042,9.234,9.1967,9.2191,52268.0
2020-05-07 12:20:00,12.36,12.39,12.35,12.38,63832.0,9.2191,9.2415,9.2116,9.234,63832.0
2020-05-07 12:25:00,12.38,12.39,12.33,12.34,43530.0,9.234,9.2415,9.1967,9.2042,43530.0
2020-05-07 12:30:00,12.34,12.35,12.3,12.32,53767.0,9.2042,9.2116,9.1743,9.1892,53767.0
2020-05-07 12:35:00,12.32,12.32,12.26,12.27,81453.0,9.1892,9.1892,9.1445,9.1519,81453.0
2020-05-07 12:40:00,12.27,12.28,12.2,12.23,84489.0,9.1519,9.1594,9.0997,9.1221,84489.0
2020-05-07 12:45:00,12.23,12.24,12.15,12.16,55894.0,9.1221,9.1296,9.0624,9.0699,55894.0
2020-05-07 12:50:00,12.16,12.2,12.14,12.16,86894.0,9.0699,9.0997,9.055,9.0699,86894.0
2020-05-07 12:55:00,12.17,12.26,12.16,12.25,53068.0,9.0774,9.1445,9.0699,9.137,53068.0
2020-05-07 13:00:00,12.25,12.27,12.2,12.21,64308.0,9.137,9.1519,9.0997,9.1072,64308.0
2020-05-07 13:05:00,12.22,12.25,12.18,12.23,63263.0,9.1147,9.137,9.0848,9.1221,63263.0
2020-05-07 13:10:00,12.23,12.26,12.2,12.22,41383.0,9.1221,9.1445,9.0997,9.1147,41383.0
2020-05-07 13:15:00,12.22,12.25,12.19,12.2,71499.0,9.1147,9.137,9.0923,9.0997,71499.0
2020-05-07 13:20:00,12.2,12.22,12.12,12.14,161248.0,9.0997,9.1147,9.0401,9.055,161248.0
2020-05-07 13:25:00,12.15,12.15,12.07,12.09,91960.0,9.0624,9.0624,9.0028,9.0177,91960.0
2020-05-07 13:30:00,12.09,12.11,12.06,12.08,62522.0,9.0177,9.0326,8.9953,9.0102,62522.0
2020-05-07 13:35:00,12.09,12.12,12.05,12.1,49552.0,9.0177,9.0401,8.9879,9.0251,49552.0
2020-05-07 13:40:00,12.1,12.14,12.05,12.05,53976.0,9.0251,9.055,8.9879,8.9879,53976.0
2020-05-07 13:45:00,12.05,12.14,12.05,12.11,65539.0,8.9879,9.055,8.9879,9.0326,65539.0
2020-05-07 13:50:00,12.11,12.13,12.05,12.08,71481.0,9.0326,9.0475,8.9879,9.0102,71481.0
2020-05-07 13:55:00,12.09,12.13,12.09,12.11,49628.0,9.0177,9.0475,9.0177,9.0326,49628.0
2020-05-07 14:00:00,12.11,12.15,12.07,12.08,56446.0,9.0326,9.0624,9.0028,9.0102,56446.0
2020-05-07 14:05:00,12.07,12.14,12.06,12.13,31499.0,9.0028,9.055,8.9953,9.0475,31499.0
2020-05-07 14:10:00,12.13,12.16,12.1,12.12,48650.0,9.0475,9.0699,9.0251,9.0401,48650.0
2020-05-07 14:15:00,12.13,12.16,12.12,12.16,37611.0,9.0475,9.0699,9.0401,9.0699,37611.0
2020-05-07 14:20:00,12.17,12.17,12.07,12.08,48452.0,9.0774,9.0774,9.0028,9.0102,48452.0
2020-05-07 14:25:00,12.08,12.12,12.08,12.11,53622.0,9.0102,9.0401,9.0102,9.0326,53622.0
2020-05-07 14:30:00,12.11,12.13,12.06,12.07,61978.0,9.0326,9.0475,8.9953,9.0028,61978.0
2020-05-07 14:35:00,12.07,12.09,12.02,12.05,70278.0,9.0028,9.0177,8.9655,8.9879,70278.0
2020-05-07 14:40:00,12.06,12.06,11.98,12.0,62790.0,8.9953,8.9953,8.9356,8.9506,62790.0
2020-05-07 14:45:00,12.01,12.03,11.96,12.02,60782.0,8.958,8.9729,8.9207,8.9655,60782.0
2020-05-07 14:50:00,12.02,12.04,11.98,12.01,158280.0,8.9655,8.9804,8.9356,8.958,158280.0
2020-05-07 14:55:00,12.01,12.05,12.0,12.0,52605.0,8.958,8.9879,8.9506,8.9506,52605.0
2020-05-07 15:00:00,12.0,12.02,11.91,11.96,61925.0,8.9506,8.9655,8.8834,8.9207,61925.0
2020-05-07 15:05:00,11.95,11.96,11.93,11.96,57480.0,8.9133,8.9207,8.8983,8.9207,57480.0
2020-05-07 15:10:00,11.96,12.01,11.95,11.96,48664.0,8.9207,8.958,8.9133,8.9207,48664.0
2020-05-07 15:15:00,11.96,12.01,11.92,12.0,52355.0,8.9207,8.958,8.8909,8.9506,52355.0
2020-05-07 15:20:00,12.0,12.02,11.95,11.98,59321.0,8.9506,8.9655,8.9133,8.9356,59321.0
2020-05-07 15:25:00,11.98,12.05,11.96,12.05,96412.0,8.9356,8.9879,8.9207,8.9879,96412.0
2020-05-07 15:30:00,12.05,12.07,12.01,12.07,129883.0,8.9879,9.0028,8.958,9.0028,129883.0
2020-05-07 15:35:00,12.07,12.07,12.01,12.03,103950.0,9.0028,9.0028,8.958,8.9729,103950.0
2020-05-07 15:40:00,12.03,12.08,12.0,12.06,117439.0,8.9729,9.0102,8.9506,8.9953,117439.0
2020-05-07 15:45:00,12.07,12.1,12.05,12.05,100918.0,9.0028,9.0251,8.9879,8.9879,100918.0
2020-05-07 15:50:00,12.05,12.09,12.02,12.05,198159.0,8.9879,9.0177,8.9655,8.9879,198159.0
2020-05-07 15:55:00,12.05,12.06,11.99,12.02,365871.0,8.9879,8.9953,8.9431,8.9655,365871.0
2020-05-08 09:30:00,12.32,12.48,12.26,12.43,273966.0,9.1892,9.3086,9.1445,9.2713,273966.0
2020-05-08 09:35:00,12.44,12.46,12.35,12.39,127469.0,9.2787,9.2937,9.2116,9.2415,127469.0
2020-05-08 09:40:00,12.39,12.62,12.36,12.59,195567.0,9.2415,9.413,9.2191,9.3906,195567.0
2020-05-08 09:45:00,12.58,12.6,12.36,12.42,215769.0,9.3832,9.3981,9.2191,9.2638,215769.0
2020-05-08 09:50:00,12.43,12.49,12.4,12.43,94761.0,9.2713,9.316,9.2489,9.2713,94761.0
2020-05-08 09:55:00,12.43,12.51,12.42,12.5,69735.0,9.2713,9.331,9.2638,9.3235,69735.0
2020-05-08 10:00:00,12.5,12.58,12.48,12.54,104836.0,9.3235,9.3832,9.3086,9.3533,104836.0
2020-05-08 10:05:00,12.55,12.59,12.52,12.58,75317.0,9.3608,9.3906,9.3384,9.3832,75317.0
2020-05-08 10:10:00,12.58,12.66,12.54,12.63,123665.0,9.3832,9.4428,9.3533,9.4205,123665.0
2020-05-08 10:15:00,12.63,12.66,12.55,12.56,97181.0,9.4205,9.4428,9.3608,9.3683,97181.0
2020-05-08 10:20:00,12.57,12.64,12.53,12.6,129570.0,9.3757,9.4279,9.3459,9.3981,129570.0
2020-05-08 10:25:00,12.6,12.61,12.43,12.45,163019.0,9.3981,9.4055,9.2713,9.2862,163019.0
2020-05-08 10:30:00,12.45,12.54,12.41,12.5,105697.0,9.2862,9.3533,9.2564,9.3235,105697.0
2020-05-08 10:35:00,12.5,12.53,12.45,12.46,68549.0,9.3235,9.3459,9.2862,9.2937,68549.0
2020-05-08 10:40:00,12.46,12.48,12.37,12.4,74279.0,9.2937,9.3086,9.2265,9.2489,74279.0
2020-05-08 10:45:00,12.39,12.42,12.31,12.35,77420.0,9.2415,9.2638,9.1818,9.2116,77420.0
2020-05-08 10:50:00,12.35,12.4,12.3,12.4,71812.0,9.2116,9.2489,9.1743,9.2489,71812.0
2020-05-08 10:55:00,12.39,12.46,12.38,12.43,44139.0,9.2415,9.2937,9.234,9.2713,44139.0
2020-05-08 11:00:00,12.43,12.46,12.36,12.42,67843.0,9.2713,9.2937,9.2191,9.2638,67843.0
2020-05-08 11:05:00,12.42,12.43,12.38,12.42,43901.0,9.2638,9.2713,9.234,9.2638,43901.0
2020-05-08 11:10:00,12.42,12.45,12.36,12.39,49791.0,9.2638,9.2862,9.2191,9.2415,49791.0
2020-05-08 11:15:00,12.38,12.42,12.36,12.4,53952.0,9.234,9.2638,9.2191,9.2489,53952.0
2020-05-08 11:20:00,12.4,12.43,12.37,12.4,49640.0,9.2489,9.2713,9.2265,9.2489,49640.0
2020-05-08 11:25:00,12.4,12.42,12.37,12.39,57363.0,9.2489,9.2638,9.2265,9.2415,57363.0
2020-05-08 11:30:00,12.38,12.48,12.38,12.45,47665.0,9.234,9.3086,9.234,9.2862,47665.0
2020-05-08 11:35:00,12.45,12.47,12.37,12.4,46819.0,9.2862,9.3011,9.2265,9.2489,46819.0
2020-05-08 11:40:00,12.4,12.4,12.33,12.36,77459.0,9.2489,9.2489,9.1967,9.2191,77459.0
2020-05-08 11:45:00,12.36,12.36,12.31,12.34,61665.0,9.2191,9.2191,9.1818,9.2042,61665.0
2020-05-08 11:50:00,12.34,12.36,12.29,12.35,76716.0,9.2042,9.2191,9.1669,9.2116,76716.0
2020-05-08 11:55:00,12.35,12.39,12.31,12.37,40475.0,9.2116,9.2415,9.1818,9.2265,40475.0
2020-05-08 12:00:00,12.37,12.39,12.27,12.31,145809.0,9.2265,9.2415,9.1519,9.1818,145809.0
2020-05-08 12:05:00,12.31,12.34,12.29,12.32,36836.0,9.1818,9.2042,9.1669,9.1892,36836.0
2020-05-08 12:10:00,12.33,12.36,12.3,12.3,44694.0,9.1967,9.2191,9.1743,9.1743,44694.0
2020-05-08 12:15:00,12.31,12.36,12.3,12.35,33482.0,9.1818,9.2191,9.1743,9.2116,33482.0
2020-05-08 12:20:00,12.35,12.37,12.34,12.36,28961.0,9.2116,9.2265,9.2042,9.2191,28961.0
2020-05-08 12:25:00,12.35,12.36,12.32,12.35,37685.0,9.2116,9.2191,9.1892,9.2116,37685.0
2020-05-08 12:30:00,12.34,12.39,12.34,12.38,29439.0,9.2042,9.2415,9.2042,9.234,29439.0
2020-05-08 12:35:00,12.39,12.42,12.32,12.39,122228.0,9.2415,9.2638,9.1892,9.2415,122228.0
2020-05-08 12:40:00,12.38,12.4,12.36,12.37,22453.0,9.234,9.2489,9.2191,9.2265,22453.0
2020-05-08 12:45:00,12.38,12.38,12.33,12.34,44176.0,9.234,9.234,9.1967,9.2042,44176.0
2020-05-08 12:50:00,12.34,12.37,12.34,12.37,26864.0,9.2042,9.2265,9.2042,9.2265,26864.0
2020-05-08 12:55:00,12.37,12.39,12.36,12.37,30643.0,9.2265,9.2415,9.2191,9.2265,30643.0
2020-05-08 13:00:00,12.37,12.38,12.34,12.34,20728.0,9.2265,9.234,9.2042,9.2042,20728.0
2020-05-08 13:05:00,12.34,12.35,12.31,12.34,41116.0,9.2042,9.2116,9.1818,9.2042,41116.0
2020-05-08 13:10:00,12.34,12.35,12.32,12.34,25771.0,9.2042,9.2116,9.1892,9.2042,25771.0
2020-05-08 13:15:00,12.33,12.34,12.3,12.32,29688.0,9.1967,9.2042,9.1743,9.1892,29688.0
2020-05-08 13:20:00,12.32,12.32,12.3,12.31,41796.0,9.1892,9.1892,9.1743,9.1818,41796.0
2020-05-08 13:25:00,12.3,12.33,12.29,12.32,42884.0,9.1743,9.1967,9.1669,9.1892,42884.0
2020-05-08 13:30:00,12.33,12.34,12.31,12.33,28023.0,9.1967,9.2042,9.1818,9.1967,28023.0
2020-05-08 13:35:00,12.33,12.33,12.28,12.31,31893.0,9.1967,9.1967,9.1594,9.1818,31893.0
2020-05-08 13:40:00,12.3,12.31,12.25,12.26,41256.0,9.1743,9.1818,9.137,9.1445,41256.0
2020-05-08 13:45:00,12.27,12.29,12.25,12.29,50236.0,9.1519,9.1669,9.137,9.1669,50236.0
2020-05-08 13:50:00,12.29,12.32,12.27,12.28,48183.0,9.1669,9.1892,9.1519,9.1594,48183.0
2020-05-08 13:55:00,12.28,12.33,12.27,12.33,41370.0,9.1594,9.1967,9.1519,9.1967,41370.0
2020-05-08 14:00:00,12.33,12.33,12.3,12.32,40286.0,9.1967,9.1967,9.1743,9.1892,40286.0
2020-05-08 14:05:00,12.32,12.36,12.31,12.35,52371.0,9.1892,9.2191,9.1818,9.2116,52371.0
2020-05-08 14:10:00,12.34,12.4,12.34,12.39,60469.0,9.2042,9.2489,9.2042,9.2415,60469.0
2020-05-08 14:15:00,12.39,12.4,12.36,12.37,37519.0,9.2415,9.2489,9.2191,9.2265,37519.0
2020-05-08 14:20:00,12.37,12.4,12.35,12.38,60483.0,9.2265,9.2489,9.2116,9.234,60483.0
2020-05-08 14:25:00,12.38,12.41,12.37,12.38,43228.0,9.234,9.2564,9.2265,9.234,43228.0
2020-05-08 14:30:00,12.38,12.42,12.36,12.37,99213.0,9.234,9.2638,9.2191,9.2265,99213.0
2020-05-08 14:35:00,12.37,12.42,12.36,12.41,44327.0,9.2265,9.2638,9.2191,9.2564,44327.0
2020-05-08 14:40:00,12.42,12.48,12.41,12.47,83278.0,9.2638,9.3086,9.2564,9.3011,83278.0
2020-05-08 14:45:00,12.47,12.52,12.45,12.5,85030.0,9.3011,9.3384,9.2862,9.3235,85030.0
2020-05-08 14:50:00,12.5,12.57,12.47,12.53,106156.0,9.3235,9.3757,9.3011,9.3459,106156.0
2020-05-08 14:55:00,12.53,12.57,12.51,12.57,45658.0,9.3459,9.3757,9.331,9.3757,45658.0
2020-05-08 15:00:00,12.57,12.57,12.53,12.54,50396.0,9.3757,9.3757,9.3459,9.3533,50396.0
2020-05-08 15:05:00,12.54,12.56,12.49,12.54,75375.0,9.3533,9.3683,9.316,9.3533,75375.0
2020-05-08 15:10:00,12.54,12.58,12.53,12.56,64298.0,9.3533,9.3832,9.3459,9.3683,64298.0
2020-05-08 15:15:00,12.56,12.57,12.54,12.57,55389.0,9.3683,9.3757,9.3533,9.3757,55389.0
2020-05-08 15:20:00,12.57,12.58,12.53,12.57,61936.0,9.3757,9.3832,9.3459,9.3757,61936.0
2020-05-08 15:25:00,12.56,12.57,12.51,12.55,91800.0,9.3683,9.3757,9.331,9.3608,91800.0
2020-05-08 15:30:00,12.54,12.6,12.53,12.6,88755.0,9.3533,9.3981,9.3459,9.3981,88755.0
2020-05-08 15:35:00,12.6,12.66,12.59,12.65,103509.0,9.3981,9.4428,9.3906,9.4354,103509.0
2020-05-08 15:40:00,12.64,12.66,12.6,12.63,192954.0,9.4279,9.4428,9.3981,9.4205,192954.0
2020-05-08 15:45:00,12.63,12.68,12.63,12.67,194411.0,9.4205,9.4578,9.4205,9.4503,194411.0
2020-05-08 15:50:00,12.67,12.7,12.66,12.68,242036.0,9.4503,9.4727,9.4428,9.4578,242036.0
2020-05-08 15:55:00,12.69,12.72,12.67,12.69,453589.0,9.4652,9.4876,9.4503,9.4652,453589.0
2020-05-11 09:30:00,12.5,12.76,12.46,12.69,255318.0,9.3235,9.5174,9.2937,9.4652,255318.0
2020-05-11 09:35:00,12.71,12.72,12.34,12.35,152967.0,9.4801,9.4876,9.2042,9.2116,152967.0
2020-05-11 09:40:00,12.36,12.5,12.35,12.45,231261.0,9.2191,9.3235,9.2116,9.2862,231261.0
2020-05-11 09:45:00,12.44,12.45,12.38,12.38,177120.0,9.2787,9.2862,9.234,9.234,177120.0
2020-05-11 09:50:00,12.38,12.47,12.35,12.42,122949.0,9.234,9.3011,9.2116,9.2638,122949.0
2020-05-11 09:55:00,12.42,12.46,12.35,12.43,107198.0,9.2638,9.2937,9.2116,9.2713,107198.0
2020-05-11 10:00:00,12.44,12.56,12.42,12.49,150532.0,9.2787,9.3683,9.2638,9.316,150532.0
2020-05-11 10:05:00,12.5,12.55,12.45,12.46,82221.0,9.3235,9.3608,9.2862,9.2937,82221.0
2020-05-11 10:10:00,12.46,12.5,12.32,12.35,122986.0,9.2937,9.3235,9.1892,9.2116,122986.0
2020-05-11 10:15:00,12.36,12.36,12.28,12.32,134344.0,9.2191,9.2191,9.1594,9.1892,134344.0
2020-05-11 10:20:00,12.33,12.37,12.3,12.3,98687.0,9.1967,9.2265,9.1743,9.1743,98687.0
2020-05-11 10:25:00,12.31,12.37,12.3,12.35,81332.0,9.1818,9.2265,9.1743,9.2116,81332.0
2020-05-11 10:30:00,12.36,12.44,12.31,12.42,67834.0,9.2191,9.2787,9.1818,9.2638,67834.0
2020-05-11 10:35:00,12.42,12.44,12.31,12.32,95848.0,9.2638,9.2787,9.1818,9.1892,95848.0
2020-05-11 10:40:00,12.31,12.33,12.25,12.31,135738.0,9.1818,9.1967,9.137,9.1818,135738.0
2020-05-11 10:45:00,12.31,12.33,12.27,12.29,76483.0,9.1818,9.1967,9.1519,9.1669,76483.0
2020-05-11 10:50:00,12.29,12.36,12.24,12.31,84919.0,9.1669,9.2191,9.1296,9.1818,84919.0
2020-05-11 10:55:00,12.32,12.34,12.29,12.32,59147.0,9.1892,9.2042,9.1669,9.1892,59147.0
2020-05-11 11:00:00,12.33,12.37,12.31,12.36,69168.0,9.1967,9.2265,9.1818,9.2191,69168.0
2020-05-11 11:05:00,12.37,12.43,12.35,12.43,60932.0,9.2265,9.2713,9.2116,9.2713,60932.0
2020-05-11 11:10:00,12.42,12.48,12.4,12.48,69809.0,9.2638,9.3086,9.2489,9.3086,69809.0
2020-05-11 11:15:00,12.49,12.5,12.43,12.48,94602.0,9.316,9.3235,9.2713,9.3086,94602.0
2020-05-11 11:20:00,12.49,12.49,12.4,12.43,85717.0,9.316,9.316,9.2489,9.2713,85717.0
2020-05-11 11:25:00,12.42,12.42,12.35,12.37,62434.0,9.2638,9.2638,9.2116,9.2265,62434.0
2020-05-11 11:30:00,12.38,12.41,12.37,12.39,71431.0,9.234,9.2564,9.2265,9.2415,71431.0
2020-05-11 11:35:00,12.39,12.46,12.38,12.43,72942.0,9.2415,9.2937,9.234,9.2713,72942.0
2020-05-11 11:40:00,12.44,12.45,12.42,12.45,42960.0,9.2787,9.2862,9.2638,9.2862,42960.0
2020-05-11 11:45:00,12.44,12.5,12.43,12.46,69420.0,9.2787,9.3235,9.2713,9.2937,69420.0
2020-05-11 11:50:00,12.46,12.54,12.46,12.52,50290.0,9.2937,9.3533,9.2937,9.3384,50290.0
2020-05-11 11:55:00,12.52,12.53,12.49,12.52,50886.0,9.3384,9.3459,9.316,9.3384,50886.0
2020-05-11 12:00:00,12.52,12.53,12.48,12.49,75745.0,9.3384,9.3459,9.3086,9.316,75745.0
2020-05-11 12:05:00,12.49,12.53,12.48,12.52,60796.0,9.316,9.3459,9.3086,9.3384,60796.0
2020-05-11 12:10:00,12.52,12.55,12.48,12.54,44249.0,9.3384,9.3608,9.3086,9.3533,44249.0
2020-05-11 12:15:00,12.54,12.62,12.52,12.62,56023.0,9.3533,9.413,9.3384,9.413,56023.0
2020-05-11 12:20:00,12.62,12.69,12.61,12.68,87922.0,9.413,9.4652,9.4055,9.4578,87922.0
2020-05-11 12:25:00,12.68,12.72,12.65,12.67,71129.0,9.4578,9.4876,9.4354,9.4503,71129.0
2020-05-11 12:30:00,12.67,12.67,12.63,12.65,35669.0,9.4503,9.4503,9.4205,9.4354,35669.0
2020-05-11 12:35:00,12.64,12.66,12.62,12.65,53455.0,9.4279,9.4428,9.413,9.4354,53455.0
2020-05-11 12:40:00,12.66,12.67,12.61,12.66,68462.0,9.4428,9.4503,9.4055,9.4428,68462.0
2020-05-11 12:45:00,12.67,12.75,12.65,12.66,94597.0,9.4503,9.51,9.4354,9.4428,94597.0
2020-05-11 12:50:00,12.67,12.73,12.66,12.73,41996.0,9.4503,9.4951,9.4428,9.4951,41996.0
2020-05-11 12:55:00,12.73,12.75,12.7,12.74,72272.0,9.4951,9.51,9.4727,9.5025,72272.0
2020-05-11 13:00:00,12.74,12.78,12.72,12.75,70232.0,9.5025,9.5323,9.4876,9.51,70232.0
2020-05-11 13:05:00,12.75,12.76,12.71,12.74,54186.0,9.51,9.5174,9.4801,9.5025,54186.0
2020-05-11 13:10:00,12.74,12.76,12.72,12.73,71847.0,9.5025,9.5174,9.4876,9.4951,71847.0
2020-05-11 13:15:00,12.73,12.75,12.7,12.72,45527.0,9.4951,9.51,9.4727,9.4876,45527.0
2020-05-11 13:20:00,12.72,12.74,12.69,12.71,42640.0,9.4876,9.5025,9.4652,9.4801,42640.0
2020-05-11 13:25:00,12.71,12.72,12.66,12.67,65746.0,9.4801,9.4876,9.4428,9.4503,65746.0
2020-05-11 13:30:00,12.68,12.68,12.59,12.63,102578.0,9.4578,9.4578,9.3906,9.4205,102578.0
2020-05-11 13:35:00,12.62,12.63,12.56,12.6,62467.0,9.413,9.4205,9.3683,9.3981,62467.0
2020-05-11 13:40:00,12.6,12.62,12.58,12.6,56662.0,9.3981,9.413,9.3832,9.3981,56662.0
2020-05-11 13:45:00,12.6,12.63,12.59,12.63,50495.0,9.3981,9.4205,9.3906,9.4205,50495.0
2020-05-11 13:50:00,12.63,12.64,12.59,12.61,62978.0,9.4205,9.4279,9.3906,9.4055,62978.0
2020-05-11 13:55:00,12.61,12.61,12.57,12.6,47211.0,9.4055,9.4055,9.3757,9.3981,47211.0
2020-05-11 14:00:00,12.59,12.64,12.58,12.63,81205.0,9.3906,9.4279,9.3832,9.4205,81205.0
2020-05-11 14:05:00,12.63,12.64,12.6,12.61,85238.0,9.4205,9.4279,9.3981,9.4055,85238.0
2020-05-11 14:10:00,12.6,12.61,12.53,12.54,92247.0,9.3981,9.4055,9.3459,9.3533,92247.0
2020-05-11 14:15:00,12.53,12.53,12.49,12.53,55916.0,9.3459,9.3459,9.316,9.3459,55916.0
2020-05-11 14:20:00,12.53,12.56,12.5,12.54,72418.0,9.3459,9.3683,9.3235,9.3533,72418.0
2020-05-11 14:25:00,12.54,12.56,12.48,12.52,123760.0,9.3533,9.3683,9.3086,9.3384,123760.0
2020-05-11 14:30:00,12.52,12.55,12.51,12.55,45855.0,9.3384,9.3608,9.331,9.3608,45855.0
2020-05-11 14:35:00,12.55,12.64,12.54,12.61,60877.0,9.3608,9.4279,9.3533,9.4055,60877.0
2020-05-11 14:40:00,12.62,12.63,12.6,12.63,64895.0,9.413,9.4205,9.3981,9.4205,64895.0
2020-05-11 14:45:00,12.63,12.67,12.62,12.66,78608.0,9.4205,9.4503,9.413,9.4428,78608.0
2020-05-11 14:50:00,12.65,12.65,12.54,12.54,70294.0,9.4354,9.4354,9.3533,9.3533,70294.0
2020-05-11 14:55:00,12.55,12.56,12.52,12.53,56693.0,9.3608,9.3683,9.3384,9.3459,56693.0
2020-05-11 15:00:00,12.53,12.58,12.51,12.52,63589.0,9.3459,9.3832,9.331,9.3384,63589.0
2020-05-11 15:05:00,12.51,12.54,12.5,12.51,26960.0,9.331,9.3533,9.3235,9.331,26960.0
2020-05-11 15:10:00,12.51,12.53,12.5,12.53,46615.0,9.331,9.3459,9.3235,9.3459,46615.0
2020-05-11 15:15:00,12.53,12.55,12.51,12.54,56023.0,9.3459,9.3608,9.331,9.3533,56023.0
2020-05-11 15:20:00,12.54,12.54,12.5,12.52,63999.0,9.3533,9.3533,9.3235,9.3384,63999.0
2020-05-11 15:25:00,12.52,12.53,12.48,12.5,81152.0,9.3384,9.3459,9.3086,9.3235,81152.0
2020-05-11 15:30:00,12.5,12.52,12.48,12.48,53833.0,9.3235,9.3384,9.3086,9.3086,53833.0
2020-05-11 15:35:00,12.49,12.55,12.47,12.54,104174.0,9.316,9.3608,9.3011,9.3533,104174.0
2020-05-11 15:40:00,12.54,12.58,12.52,12.58,83494.0,9.3533,9.3832,9.3384,9.3832,83494.0
2020-05-11 15:45:00,12.58,12.59,12.53,12.55,122831.0,9.3832,9.3906,9.3459,9.3608,122831.0
2020-05-11 15:50:00,12.54,12.56,12.5,12.52,208032.0,9.3533,9.3683,9.3235,9.3384,208032.0
2020-05-11 15:55:00,12.52,12.52,12.45,12.46,356931.0,9.3384,9.3384,9.2862,9.2937,356931.0
2020-05-12 09:30:00,12.64,12.7,12.46,12.64,157951.0,9.4279,9.4727,9.2937,9.4279,157951.0
2020-05-12 09:35:00,12.66,12.8,12.61,12.77,139519.0,9.4428,9.5473,9.4055,9.5249,139519.0
2020-05-12 09:40:00,12.78,12.82,12.68,12.77,112119.0,9.5323,9.5622,9.4578,9.5249,112119.0
2020-05-12 09:45:00,12.77,12.79,12.59,12.61,107972.0,9.5249,9.5398,9.3906,9.4055,107972.0
2020-05-12 09:50:00,12.61,12.65,12.55,12.59,124074.0,9.4055,9.4354,9.3608,9.3906,124074.0
2020-05-12 09:55:00,12.59,12.68,12.57,12.64,65689.0,9.3906,9.4578,9.3757,9.4279,65689.0
2020-05-12 10:00:00,12.64,12.71,12.64,12.64,143734.0,9.4279,9.4801,9.4279,9.4279,143734.0
2020-05-12 10:05:00,12.65,12.68,12.58,12.68,54715.0,9.4354,9.4578,9.3832,9.4578,54715.0
2020-05-12 10:10:00,12.69,12.74,12.67,12.71,63437.0,9.4652,9.5025,9.4503,9.4801,63437.0
2020-05-12 10:15:00,12.72,12.82,12.71,12.82,200651.0,9.4876,9.5622,9.4801,9.5622,200651.0
2020-05-12 10:20:00,12.82,12.83,12.7,12.75,74436.0,9.5622,9.5696,9.4727,9.51,74436.0
2020-05-12 10:25:00,12.75,12.76,12.68,12.75,58710.0,9.51,9.5174,9.4578,9.51,58710.0
2020-05-12 10:30:00,12.75,12.77,12.72,12.74,85814.0,9.51,9.5249,9.4876,9.5025,85814.0
2020-05-12 10:35:00,12.73,12.73,12.62,12.64,51472.0,9.4951,9.4951,9.413,9.4279,51472.0
2020-05-12 10:40:00,12.65,12.74,12.65,12.68,45402.0,9.4354,9.5025,9.4354,9.4578,45402.0
2020-05-12 10:45:00,12.68,12.69,12.55,12.58,72164.0,9.4578,9.4652,9.3608,9.3832,72164.0
2020-05-12 10:50:00,12.57,12.59,12.53,12.59,41177.0,9.3757,9.3906,9.3459,9.3906,41177.0
2020-05-12 10:55:00,12.59,12.63,12.57,12.58,38991.0,9.3906,9.4205,9.3757,9.3832,38991.0
2020-05-12 11:00:00,12.59,12.65,12.57,12.65,51697.0,9.3906,9.4354,9.3757,9.4354,51697.0
2020-05-12 11:05:00,12.64,12.76,12.59,12.75,129164.0,9.4279,9.5174,9.3906,9.51,129164.0
2020-05-12 11:10:00,12.76,12.77,12.65,12.67,81380.0,9.5174,9.5249,9.4354,9.4503,81380.0
2020-05-12 11:15:00,12.67,12.73,12.66,12.71,48626.0,9.4503,9.4951,9.4428,9.4801,48626.0
2020-05-12 11:20:00,12.71,12.76,12.71,12.74,27934.0,9.4801,9.5174,9.4801,9.5025,27934.0
2020-05-12 11:25:00,12.75,12.79,12.72,12.76,60448.0,9.51,9.5398,9.4876,9.5174,60448.0
2020-05-12 11:30:00,12.77,12.81,12.74,12.76,70470.0,9.5249,9.5547,9.5025,9.5174,70470.0
2020-05-12 11:35:00,12.76,12.79,12.72,12.79,42644.0,9.5174,9.5398,9.4876,9.5398,42644.0
2020-05-12 11:40:00,12.79,12.79,12.72,12.73,66162.0,9.5398,9.5398,9.4876,9.4951,66162.0
2020-05-12 11:45:00,12.72,12.75,12.69,12.74,35126.0,9.4876,9.51,9.4652,9.5025,35126.0
2020-05-12 11:50:00,12.73,12.79,12.72,12.78,29249.0,9.4951,9.5398,9.4876,9.5323,29249.0
2020-05-12 11:55:00,12.78,12.84,12.77,12.83,59469.0,9.5323,9.5771,9.5249,9.5696,59469.0
2020-05-12 12:00:00,12.83,12.88,12.81,12.87,79345.0,9.5696,9.6069,9.5547,9.5995,79345.0
2020-05-12 12:05:00,12.87,12.94,12.87,12.91,117632.0,9.5995,9.6517,9.5995,9.6293,117632.0
2020-05-12 12:10:00,12.91,12.96,12.86,12.95,84229.0,9.6293,9.6666,9.592,9.6591,84229.0
2020-05-12 12:15:00,12.96,13.04,12.95,13.04,300939.0,9.6666,9.7263,9.6591,9.7263,300939.0
2020-05-12 12:20:00,13.04,13.08,13.02,13.06,271881.0,9.7263,9.7561,9.7114,9.7412,271881.0
2020-05-12 12:25:00,13.07,13.08,13.03,13.04,104203.0,9.7487,9.7561,9.7188,9.7263,104203.0
2020-05-12 12:30:00,13.04,13.08,13.03,13.04,73627.0,9.7263,9.7561,9.7188,9.7263,73627.0
2020-05-12 12:35:00,13.05,13.08,13.04,13.08,108169.0,9.7337,9.7561,9.7263,9.7561,108169.0
2020-05-12 12:40:00,13.08,13.08,12.99,13.0,124566.0,9.7561,9.7561,9.689,9.6964,124566.0
2020-05-12 12:45:00,13.02,13.02,12.97,12.99,84232.0,9.7114,9.7114,9.6741,9.689,84232.0
2020-05-12 12:50:00,13.0,13.0,12.9,12.92,114396.0,9.6964,9.6964,9.6219,9.6368,114396.0
2020-05-12 12:55:00,12.93,12.94,12.87,12.9,80354.0,9.6442,9.6517,9.5995,9.6219,80354.0
2020-05-12 13:00:00,12.9,12.92,12.82,12.84,86406.0,9.6219,9.6368,9.5622,9.5771,86406.0
2020-05-12 13:05:00,12.84,12.87,12.83,12.86,72950.0,9.5771,9.5995,9.5696,9.592,72950.0
2020-05-12 13:10:00,12.85,12.85,12.79,12.84,111425.0,9.5846,9.5846,9.5398,9.5771,111425.0
2020-05-12 13:15:00,12.83,12.85,12.73,12.75,113849.0,9.5696,9.5846,9.4951,9.51,113849.0
2020-05-12 13:20:00,12.75,12.77,12.69,12.71,82216.0,9.51,9.5249,9.4652,9.4801,82216.0
2020-05-12 13:25:00,12.71,12.74,12.66,12.68,82153.0,9.4801,9.5025,9.4428,9.4578,82153.0
2020-05-12 13:30:00,12.68,12.74,12.67,12.72,42365.0,9.4578,9.5025,9.4503,9.4876,42365.0
2020-05-12 13:35:00,12.72,12.74,12.69,12.7,61791.0,9.4876,9.5025,9.4652,9.4727,61791.0
2020-05-12 13:40:00,12.7,12.72,12.67,12.69,45360.0,9.4727,9.4876,9.4503,9.4652,45360.0
2020-05-12 13:45:00,12.69,12.73,12.67,12.71,54893.0,9.4652,9.4951,9.4503,9.4801,54893.0
2020-05-12 13:50:00,12.7,12.74,12.69,12.73,52657.0,9.4727,9.5025,9.4652,9.4951,52657.0
2020-05-12 13:55:00,12.74,12.74,12.69,12.71,47523.0,9.5025,9.5025,9.4652,9.4801,47523.0
2020-05-12 14:00:00,12.71,12.72,12.67,12.68,73147.0,9.4801,9.4876,9.4503,9.4578,73147.0
2020-05-12 14:05:00,12.67,12.69,12.64,12.65,46133.0,9.4503,9.4652,9.4279,9.4354,46133.0
2020-05-12 14:10:00,12.65,12.65,12.58,12.61,45409.0,9.4354,9.4354,9.3832,9.4055,45409.0
2020-05-12 14:15:00,12.6,12.63,12.58,12.61,41163.0,9.3981,9.4205,9.3832,9.4055,41163.0
2020-05-12 14:20:00,12.62,12.65,12.61,12.63,56027.0,9.413,9.4354,9.4055,9.4205,56027.0
2020-05-12 14:25:00,12.63,12.63,12.58,12.59,64067.0,9.4205,9.4205,9.3832,9.3906,64067.0
2020-05-12 14:30:00,12.59,12.61,12.56,12.61,81037.0,9.3906,9.4055,9.3683,9.4055,81037.0
2020-05-12 14:35:00,12.6,12.65,12.59,12.63,54648.0,9.3981,9.4354,9.3906,9.4205,54648.0
2020-05-12 14:40:00,12.63,12.64,12.57,12.6,65844.0,9.4205,9.4279,9.3757,9.3981,65844.0
2020-05-12 14:45:00,12.6,12.65,12.59,12.63,81522.0,9.3981,9.4354,9.3906,9.4205,81522.0
2020-05-12 14:50:00,12.63,12.72,12.61,12.72,81975.0,9.4205,9.4876,9.4055,9.4876,81975.0
2020-05-12 14:55:00,12.71,12.73,12.65,12.67,53023.0,9.4801,9.4951,9.4354,9.4503,53023.0
2020-05-12 15:00:00,12.66,12.73,12.66,12.72,40520.0,9.4428,9.4951,9.4428,9.4876,40520.0
2020-05-12 15:05:00,12.71,12.83,12.71,12.82,67763.0,9.4801,9.5696,9.4801,9.5622,67763.0
2020-05-12 15:10:00,12.82,12.82,12.76,12.8,54655.0,9.5622,9.5622,9.5174,9.5473,54655.0
2020-05-12 15:15:00,12.79,12.82,12.74,12.78,59907.0,9.5398,9.5622,9.5025,9.5323,59907.0
2020-05-12 15:20:00,12.78,12.8,12.74,12.77,73784.0,9.5323,9.5473,9.5025,9.5249,73784.0
2020-05-12 15:25:00,12.76,12.79,12.72,12.73,87979.0,9.5174,9.5398,9.4876,9.4951,87979.0
2020-05-12 15:30:00,12.73,12.74,12.66,12.67,96117.0,9.4951,9.5025,9.4428,9.4503,96117.0
2020-05-12 15:35:00,12.68,12.68,12.59,12.63,142466.0,9.4578,9.4578,9.3906,9.4205,142466.0
2020-05-12 15:40:00,12.63,12.63,12.54,12.54,157725.0,9.4205,9.4205,9.3533,9.3533,157725.0
2020-05-12 15:45:00,12.55,12.57,12.51,12.52,191574.0,9.3608,9.3757,9.331,9.3384,191574.0
2020-05-12 15:50:00,12.51,12.52,12.41,12.47,232955.0,9.331,9.3384,9.2564,9.3011,232955.0
2020-05-12 15:55:00,12.47,12.48,12.4,12.42,335570.0,9.3011,9.3086,9.2489,9.2638,335570.0
2020-05-13 09:30:00,12.25,12.27,11.92,11.98,319981.0,9.137,9.1519,8.8909,8.9356,319981.0
2020-05-13 09:35:00,11.97,11.97,11.77,11.91,170729.0,8.9282,8.9282,8.779,8.8834,170729.0
2020-05-13 09:40:00,11.9,12.01,11.88,11.97,127810.0,8.876,8.958,8.8611,8.9282,127810.0
2020-05-13 09:45:00,11.97,12.15,11.96,12.09,174072.0,8.9282,9.0624,8.9207,9.0177,174072.0
2020-05-13 09:50:00,12.08,12.09,11.95,12.02,91079.0,9.0102,9.0177,8.9133,8.9655,91079.0
2020-05-13 09:55:00,12.01,12.04,11.85,11.87,94719.0,8.958,8.9804,8.8387,8.8536,94719.0
2020-05-13 10:00:00,11.86,11.97,11.85,11.91,102033.0,8.8461,8.9282,8.8387,8.8834,102033.0
2020-05-13 10:05:00,11.92,11.99,11.91,11.94,56222.0,8.8909,8.9431,8.8834,8.9058,56222.0
2020-05-13 10:10:00,11.94,12.01,11.88,11.92,114033.0,8.9058,8.958,8.8611,8.8909,114033.0
2020-05-13 10:15:00,11.92,11.92,11.8,11.84,123451.0,8.8909,8.8909,8.8014,8.8312,123451.0
2020-05-13 10:20:00,11.84,11.87,11.71,11.75,84098.0,8.8312,8.8536,8.7343,8.7641,84098.0
2020-05-13 10:25:00,11.75,11.84,11.74,11.8,73961.0,8.7641,8.8312,8.7566,8.8014,73961.0
2020-05-13 10:30:00,11.81,12.08,11.81,11.99,171881.0,8.8088,9.0102,8.8088,8.9431,171881.0
2020-05-13 10:35:00,11.99,12.01,11.9,11.92,82457.0,8.9431,8.958,8.876,8.8909,82457.0
2020-05-13 10:40:00,11.93,11.95,11.77,11.79,85176.0,8.8983,8.9133,8.779,8.7939,85176.0
2020-05-13 10:45:00,11.79,11.82,11.69,11.7,69834.0,8.7939,8.8163,8.7193,8.7268,69834.0
2020-05-13 10:50:00,11.71,11.78,11.7,11.77,81675.0,8.7343,8.7865,8.7268,8.779,81675.0
2020-05-13 10:55:00,11.77,11.78,11.65,11.68,94007.0,8.779,8.7865,8.6895,8.7119,94007.0
2020-05-13 11:00:00,11.68,11.7,11.61,11.64,99289.0,8.7119,8.7268,8.6597,8.682,99289.0
2020-05-13 11:05:00,11.65,11.71,11.6,11.63,87650.0,8.6895,8.7343,8.6522,8.6746,87650.0
2020-05-13 11:10:00,11.62,11.65,11.53,11.59,149887.0,8.6671,8.6895,8.6,8.6447,149887.0
2020-05-13 11:15:00,11.59,11.67,11.57,11.57,127246.0,8.6447,8.7044,8.6298,8.6298,127246.0
2020-05-13 11:20:00,11.56,11.61,11.54,11.58,62925.0,8.6224,8.6597,8.6075,8.6373,62925.0
2020-05-13 11:25:00,11.58,11.63,11.54,11.63,47862.0,8.6373,8.6746,8.6075,8.6746,47862.0
2020-05-13 11:30:00,11.62,11.67,11.58,11.63,90754.0,8.6671,8.7044,8.6373,8.6746,90754.0
2020-05-13 11:35:00,11.63,11.63,11.53,11.55,78871.0,8.6746,8.6746,8.6,8.6149,78871.0
2020-05-13 11:40:00,11.55,11.59,11.52,11.55,142377.0,8.6149,8.6447,8.5925,8.6149,142377.0
2020-05-13 11:45:00,11.55,11.58,11.46,11.48,141554.0,8.6149,8.6373,8.5478,8.5627,141554.0
2020-05-13 11:50:00,11.48,11.53,11.45,11.47,123919.0,8.5627,8.6,8.5403,8.5552,123919.0
2020-05-13 11:55:00,11.47,11.48,11.41,11.46,70240.0,8.5552,8.5627,8.5105,8.5478,70240.0
2020-05-13 12:00:00,11.46,11.52,11.43,11.44,97287.0,8.5478,8.5925,8.5254,8.5329,97287.0
2020-05-13 12:05:00,11.43,11.43,11.36,11.37,89892.0,8.5254,8.5254,8.4732,8.4807,89892.0
2020-05-13 12:10:00,11.37,11.37,11.29,11.36,81381.0,8.4807,8.4807,8.421,8.4732,81381.0
2020-05-13 12:15:00,11.36,11.37,11.32,11.33,82450.0,8.4732,8.4807,8.4434,8.4508,82450.0
2020-05-13 12:20:00,11.33,11.43,11.32,11.37,100838.0,8.4508,8.5254,8.4434,8.4807,100838.0
2020-05-13 12:25:00,11.38,11.47,11.37,11.46,135723.0,8.4881,8.5552,8.4807,8.5478,135723.0
2020-05-13 12:30:00,11.46,11.6,11.46,11.59,92195.0,8.5478,8.6522,8.5478,8.6447,92195.0
2020-05-13 12:35:00,11.58,11.61,11.56,11.6,94371.0,8.6373,8.6597,8.6224,8.6522,94371.0
2020-05-13 12:40:00,11.59,11.6,11.47,11.5,117787.0,8.6447,8.6522,8.5552,8.5776,117787.0
2020-05-13 12:45:00,11.5,11.54,11.48,11.52,46789.0,8.5776,8.6075,8.5627,8.5925,46789.0
2020-05-13 12:50:00,11.52,11.52,11.44,11.5,198613.0,8.5925,8.5925,8.5329,8.5776,198613.0
2020-05-13 12:55:00,11.5,11.53,11.46,11.51,53399.0,8.5776,8.6,8.5478,8.5851,53399.0
2020-05-13 13:00:00,11.51,11.52,11.46,11.46,44292.0,8.5851,8.5925,8.5478,8.5478,44292.0
2020-05-13 13:05:00,11.46,11.51,11.38,11.5,107955.0,8.5478,8.5851,8.4881,8.5776,107955.0
2020-05-13 13:10:00,11.51,11.58,11.51,11.55,61911.0,8.5851,8.6373,8.5851,8.6149,61911.0
2020-05-13 13:15:00,11.56,11.67,11.54,11.67,86960.0,8.6224,8.7044,8.6075,8.7044,86960.0
2020-05-13 13:20:00,11.66,11.68,11.62,11.63,124986.0,8.697,8.7119,8.6671,8.6746,124986.0
2020-05-13 13:25:00,11.63,11.64,11.59,11.62,31838.0,8.6746,8.682,8.6447,8.6671,31838.0
2020-05-13 13:30:00,11.63,11.65,11.55,11.55,49415.0,8.6746,8.6895,8.6149,8.6149,49415.0
2020-05-13 13:35:00,11.56,11.56,11.5,11.53,53624.0,8.6224,8.6224,8.5776,8.6,53624.0
2020-05-13 13:40:00,11.53,11.55,11.48,11.5,59440.0,8.6,8.6149,8.5627,8.5776,59440.0
2020-05-13 13:45:00,11.5,11.5,11.45,11.46,34580.0,8.5776,8.5776,8.5403,8.5478,34580.0
2020-05-13 13:50:00,11.47,11.48,11.42,11.44,129269.0,8.5552,8.5627,8.518,8.5329,129269.0
2020-05-13 13:55:00,11.44,11.48,11.44,11.47,54566.0,8.5329,8.5627,8.5329,8.5552,54566.0
2020-05-13 14:00:00,11.48,11.48,11.4,11.44,62511.0,8.5627,8.5627,8.503,8.5329,62511.0
2020-05-13 14:05:00,11.43,11.53,11.43,11.49,44897.0,8.5254,8.6,8.5254,8.5702,44897.0
2020-05-13 14:10:00,11.48,11.51,11.43,11.44,49985.0,8.5627,8.5851,8.5254,8.5329,49985.0
2020-05-13 14:15:00,11.44,11.5,11.44,11.44,45444.0,8.5329,8.5776,8.5329,8.5329,45444.0
2020-05-13 14:20:00,11.45,11.48,11.44,11.46,58553.0,8.5403,8.5627,8.5329,8.5478,58553.0
2020-05-13 14:25:00,11.46,11.5,11.41,11.49,77125.0,8.5478,8.5776,8.5105,8.5702,77125.0
2020-05-13 14:30:00,11.49,11.54,11.48,11.52,54691.0,8.5702,8.6075,8.5627,8.5925,54691.0
2020-05-13 14:35:00,11.52,11.55,11.49,11.52,43300.0,8.5925,8.6149,8.5702,8.5925,43300.0
2020-05-13 14:40:00,11.52,11.54,11.47,11.47,57541.0,8.5925,8.6075,8.5552,8.5552,57541.0
2020-05-13 14:45:00,11.48,11.51,11.4,11.41,129477.0,8.5627,8.5851,8.503,8.5105,129477.0
2020-05-13 14:50:00,11.4,11.42,11.38,11.41,47940.0,8.503,8.518,8.4881,8.5105,47940.0
2020-05-13 14:55:00,11.4,11.43,11.36,11.37,51231.0,8.503,8.5254,8.4732,8.4807,51231.0
2020-05-13 15:00:00,11.37,11.46,11.36,11.43,57948.0,8.4807,8.5478,8.4732,8.5254,57948.0
2020-05-13 15:05:00,11.42,11.42,11.36,11.38,56413.0,8.518,8.518,8.4732,8.4881,56413.0
2020-05-13 15:10:00,11.38,11.43,11.36,11.41,93902.0,8.4881,8.5254,8.4732,8.5105,93902.0
2020-05-13 15:15:00,11.4,11.47,11.4,11.43,107526.0,8.503,8.5552,8.503,8.5254,107526.0
2020-05-13 15:20:00,11.43,11.44,11.39,11.42,76463.0,8.5254,8.5329,8.4956,8.518,76463.0
2020-05-13 15:25:00,11.41,11.43,11.34,11.38,131931.0,8.5105,8.5254,8.4583,8.4881,131931.0
2020-05-13 15:30:00,11.38,11.52,11.36,11.51,146287.0,8.4881,8.5925,8.4732,8.5851,146287.0
2020-05-13 15:35:00,11.5,11.57,11.46,11.54,142802.0,8.5776,8.6298,8.5478,8.6075,142802.0
2020-05-13 15:40:00,11.54,11.58,11.51,11.55,123101.0,8.6075,8.6373,8.5851,8.6149,123101.0
2020-05-13 15:45:00,11.55,11.6,11.5,11.56,161279.0,8.6149,8.6522,8.5776,8.6224,161279.0
2020-05-13 15:50:00,11.55,11.59,11.51,11.54,221508.0,8.6149,8.6447,8.5851,8.6075,221508.0
2020-05-13 15:55:00,11.54,11.56,11.5,11.54,362898.0,8.6075,8.6224,8.5776,8.6075,362898.0
2020-05-14 09:30:00,11.21,11.25,10.97,11.02,199108.0,8.3613,8.3912,8.1823,8.2196,199108.0
2020-05-14 09:35:00,11.02,11.12,10.94,11.04,83349.0,8.2196,8.2942,8.1599,8.2345,83349.0
2020-05-14 09:40:00,11.04,11.07,10.96,11.01,100439.0,8.2345,8.2569,8.1748,8.2121,100439.0
2020-05-14 09:45:00,11.01,11.13,10.98,10.99,76867.0,8.2121,8.3016,8.1898,8.1972,76867.0
2020-05-14 09:50:00,10.99,11.01,10.85,10.86,94831.0,8.1972,8.2121,8.0928,8.1003,94831.0
2020-05-14 09:55:00,10.86,10.95,10.79,10.87,165618.0,8.1003,8.1674,8.048,8.1077,165618.0
2020-05-14 10:00:00,10.86,10.9,10.79,10.83,90660.0,8.1003,8.1301,8.048,8.0779,90660.0
2020-05-14 10:05:00,10.83,11.05,10.83,11.05,119537.0,8.0779,8.242,8.0779,8.242,119537.0
2020-05-14 10:10:00,11.05,11.11,11.02,11.07,92708.0,8.242,8.2867,8.2196,8.2569,92708.0
2020-05-14 10:15:00,11.07,11.18,11.04,11.12,127006.0,8.2569,8.3389,8.2345,8.2942,127006.0
2020-05-14 10:20:00,11.11,11.17,11.11,11.17,41386.0,8.2867,8.3315,8.2867,8.3315,41386.0
2020-05-14 10:25:00,11.17,11.31,11.17,11.29,115146.0,8.3315,8.4359,8.3315,8.421,115146.0
2020-05-14 10:30:00,11.29,11.56,11.29,11.53,161658.0,8.421,8.6224,8.421,8.6,161658.0
2020-05-14 10:35:00,11.53,11.76,11.52,11.75,184450.0,8.6,8.7715,8.5925,8.7641,184450.0
2020-05-14 10:40:00,11.75,11.75,11.56,11.59,116741.0,8.7641,8.7641,8.6224,8.6447,116741.0
2020-05-14 10:45:00,11.59,11.71,11.58,11.7,78780.0,8.6447,8.7343,8.6373,8.7268,78780.0
2020-05-14 10:50:00,11.7,11.88,11.67,11.79,96831.0,8.7268,8.8611,8.7044,8.7939,96831.0
2020-05-14 10:55:00,11.78,11.79,11.64,11.74,94299.0,8.7865,8.7939,8.682,8.7566,94299.0
2020-05-14 11:00:00,11.74,11.85,11.74,11.79,71196.0,8.7566,8.8387,8.7566,8.7939,71196.0
2020-05-14 11:05:00,11.78,11.94,11.75,11.79,115456.0,8.7865,8.9058,8.7641,8.7939,115456.0
2020-05-14 11:10:00,11.78,11.82,11.72,11.76,75495.0,8.7865,8.8163,8.7417,8.7715,75495.0
2020-05-14 11:15:00,11.77,11.9,11.77,11.85,83081.0,8.779,8.876,8.779,8.8387,83081.0
2020-05-14 11:20:00,11.84,11.84,11.65,11.66,96994.0,8.8312,8.8312,8.6895,8.697,96994.0
2020-05-14 11:25:00,11.65,11.68,11.56,11.62,185984.0,8.6895,8.7119,8.6224,8.6671,185984.0
2020-05-14 11:30:00,11.61,11.72,11.54,11.54,109489.0,8.6597,8.7417,8.6075,8.6075,109489.0
2020-05-14 11:35:00,11.56,11.62,11.48,11.49,59477.0,8.6224,8.6671,8.5627,8.5702,59477.0
2020-05-14 11:40:00,11.5,11.55,11.42,11.54,63947.0,8.5776,8.6149,8.518,8.6075,63947.0
2020-05-14 11:45:00,11.54,11.55,11.46,11.5,48177.0,8.6075,8.6149,8.5478,8.5776,48177.0
2020-05-14 11:50:00,11.51,11.72,11.49,11.71,105059.0,8.5851,8.7417,8.5702,8.7343,105059.0
2020-05-14 11:55:00,11.71,11.8,11.65,11.7,200886.0,8.7343,8.8014,8.6895,8.7268,200886.0
2020-05-14 12:00:00,11.71,11.74,11.67,11.73,65675.0,8.7343,8.7566,8.7044,8.7492,65675.0
2020-05-14 12:05:00,11.73,11.77,11.71,11.75,43996.0,8.7492,8.779,8.7343,8.7641,43996.0
2020-05-14 12:10:00,11.74,11.82,11.73,11.76,47426.0,8.7566,8.8163,8.7492,8.7715,47426.0
2020-05-14 12:15:00,11.76,11.78,11.67,11.67,64063.0,8.7715,8.7865,8.7044,8.7044,64063.0
2020-05-14 12:20:00,11.67,11.72,11.65,11.7,60600.0,8.7044,8.7417,8.6895,8.7268,60600.0
2020-05-14 12:25:00,11.7,11.7,11.62,11.63,45526.0,8.7268,8.7268,8.6671,8.6746,45526.0
2020-05-14 12:30:00,11.63,11.73,11.63,11.71,35552.0,8.6746,8.7492,8.6746,8.7343,35552.0
2020-05-14 12:35:00,11.7,11.73,11.68,11.7,41368.0,8.7268,8.7492,8.7119,8.7268,41368.0
2020-05-14 12:40:00,11.7,11.78,11.66,11.77,52986.0,8.7268,8.7865,8.697,8.779,52986.0
2020-05-14 12:45:00,11.76,11.77,11.73,11.73,27652.0,8.7715,8.779,8.7492,8.7492,27652.0
2020-05-14 12:50:00,11.74,11.86,11.73,11.86,73061.0,8.7566,8.8461,8.7492,8.8461,73061.0
2020-05-14 12:55:00,11.86,11.9,11.82,11.85,55829.0,8.8461,8.876,8.8163,8.8387,55829.0
2020-05-14 13:00:00,11.86,11.87,11.78,11.79,39427.0,8.8461,8.8536,8.7865,8.7939,39427.0
2020-05-14 13:05:00,11.79,11.83,11.77,11.83,31482.0,8.7939,8.8238,8.779,8.8238,31482.0
2020-05-14 13:10:00,11.83,11.9,11.82,11.87,71503.0,8.8238,8.876,8.8163,8.8536,71503.0
2020-05-14 13:15:00,11.87,11.91,11.85,11.9,44244.0,8.8536,8.8834,8.8387,8.876,44244.0
2020-05-14 13:20:00,11.9,11.99,11.9,11.98,64822.0,8.876,8.9431,8.876,8.9356,64822.0
2020-05-14 13:25:00,12.0,12.04,11.99,12.03,90694.0,8.9506,8.9804,8.9431,8.9729,90694.0
2020-05-14 13:30:00,12.02,12.06,11.91,11.94,69316.0,8.9655,8.9953,8.8834,8.9058,69316.0
2020-05-14 13:35:00,11.93,11.94,11.86,11.9,69524.0,8.8983,8.9058,8.8461,8.876,69524.0
2020-05-14 13:40:00,11.9,11.92,11.85,11.85,30308.0,8.876,8.8909,8.8387,8.8387,30308.0
2020-05-14 13:45:00,11.86,11.96,11.86,11.93,44930.0,8.8461,8.9207,8.8461,8.8983,44930.0
2020-05-14 13:50:00,11.93,11.93,11.83,11.83,56244.0,8.8983,8.8983,8.8238,8.8238,56244.0
2020-05-14 13:55:00,11.84,11.84,11.75,11.77,106157.0,8.8312,8.8312,8.7641,8.779,106157.0
2020-05-14 14:00:00,11.77,11.77,11.69,11.74,50524.0,8.779,8.779,8.7193,8.7566,50524.0
2020-05-14 14:05:00,11.74,11.75,11.68,11.75,31624.0,8.7566,8.7641,8.7119,8.7641,31624.0
2020-05-14 14:10:00,11.75,11.78,11.72,11.72,43091.0,8.7641,8.7865,8.7417,8.7417,43091.0
2020-05-14 14:15:00,11.73,11.77,11.7,11.72,49691.0,8.7492,8.779,8.7268,8.7417,49691.0
2020-05-14 14:20:00,11.73,11.77,11.73,11.74,23145.0,8.7492,8.779,8.7492,8.7566,23145.0
2020-05-14 14:25:00,11.74,11.8,11.73,11.77,21649.0,8.7566,8.8014,8.7492,8.779,21649.0
2020-05-14 14:30:00,11.77,11.8,11.74,11.74,25785.0,8.779,8.8014,8.7566,8.7566,25785.0
2020-05-14 14:35:00,11.75,11.75,11.7,11.71,27702.0,8.7641,8.7641,8.7268,8.7343,27702.0
2020-05-14 14:40:00,11.71,11.73,11.64,11.69,63903.0,8.7343,8.7492,8.682,8.7193,63903.0
2020-05-14 14:45:00,11.69,11.7,11.64,11.66,112932.0,8.7193,8.7268,8.682,8.697,112932.0
2020-05-14 14:50:00,11.65,11.71,11.64,11.7,89429.0,8.6895,8.7343,8.682,8.7268,89429.0
2020-05-14 14:55:00,11.7,11.72,11.66,11.68,83881.0,8.7268,8.7417,8.697,8.7119,83881.0
2020-05-14 15:00:00,11.67,11.72,11.65,11.7,39206.0,8.7044,8.7417,8.6895,8.7268,39206.0
2020-05-14 15:05:00,11.69,11.73,11.66,11.71,51498.0,8.7193,8.7492,8.697,8.7343,51498.0
2020-05-14 15:10:00,11.7,11.7,11.65,11.67,42158.0,8.7268,8.7268,8.6895,8.7044,42158.0
2020-05-14 15:15:00,11.66,11.71,11.63,11.63,49307.0,8.697,8.7343,8.6746,8.6746,49307.0
2020-05-14 15:20:00,11.63,11.64,11.58,11.63,67394.0,8.6746,8.682,8.6373,8.6746,67394.0
2020-05-14 15:25:00,11.63,11.67,11.58,11.63,61114.0,8.6746,8.7044,8.6373,8.6746,61114.0
2020-05-14 15:30:00,11.63,11.64,11.59,11.63,75485.0,8.6746,8.682,8.6447,8.6746,75485.0
2020-05-14 15:35:00,11.63,11.65,11.59,11.61,124690.0,8.6746,8.6895,8.6447,8.6597,124690.0
2020-05-14 15:40:00,11.61,11.61,11.52,11.54,73813.0,8.6597,8.6597,8.5925,8.6075,73813.0
2020-05-14 15:45:00,11.54,11.6,11.53,11.54,81898.0,8.6075,8.6522,8.6,8.6075,81898.0
2020-05-14 15:50:00,11.53,11.58,11.52,11.56,186101.0,8.6,8.6373,8.5925,8.6224,186101.0
2020-05-14 15:55:00,11.57,11.68,11.53,11.66,426839.0,8.6298,8.7119,8.6,8.697,426839.0
2020-05-15 09:30:00,11.61,11.63,11.51,11.62,216520.0,8.6597,8.6746,8.5851,8.6671,216520.0
2020-05-15 09:35:00,11.62,11.94,11.53,11.91,177757.0,8.6671,8.9058,8.6,8.8834,177757.0
2020-05-15 09:40:00,11.92,11.95,11.75,11.9,172266.0,8.8909,8.9133,8.7641,8.876,172266.0
2020-05-15 09:45:00,11.9,11.94,11.76,11.79,128148.0,8.876,8.9058,8.7715,8.7939,128148.0
2020-05-15 09:50:00,11.79,11.91,11.78,11.88,97132.0,8.7939,8.8834,8.7865,8.8611,97132.0
2020-05-15 09:55:00,11.87,11.92,11.83,11.84,65194.0,8.8536,8.8909,8.8238,8.8312,65194.0
2020-05-15 10:00:00,11.84,11.92,11.71,11.81,130378.0,8.8312,8.8909,8.7343,8.8088,130378.0
2020-05-15 10:05:00,11.81,11.89,11.8,11.88,75821.0,8.8088,8.8685,8.8014,8.8611,75821.0
2020-05-15 10:10:00,11.89,11.98,11.87,11.93,160635.0,8.8685,8.9356,8.8536,8.8983,160635.0
2020-05-15 10:15:00,11.93,11.99,11.91,11.92,67572.0,8.8983,8.9431,8.8834,8.8909,67572.0
2020-05-15 10:20:00,11.93,12.07,11.93,11.93,91206.0,8.8983,9.0028,8.8983,8.8983,91206.0
2020-05-15 10:25:00,11.92,12.04,11.92,12.02,121540.0,8.8909,8.9804,8.8909,8.9655,121540.0
2020-05-15 10:30:00,12.01,12.13,11.97,12.09,138638.0,8.958,9.0475,8.9282,9.0177,138638.0
2020-05-15 10:35:00,12.08,12.16,12.04,12.13,185371.0,9.0102,9.0699,8.9804,9.0475,185371.0
2020-05-15 10:40:00,12.13,12.21,12.11,12.15,123385.0,9.0475,9.1072,9.0326,9.0624,123385.0
2020-05-15 10:45:00,12.15,12.2,12.12,12.12,67472.0,9.0624,9.0997,9.0401,9.0401,67472.0
2020-05-15 10:50:00,12.12,12.12,12.05,12.06,156557.0,9.0401,9.0401,8.9879,8.9953,156557.0
2020-05-15 10:55:00,12.07,12.1,12.01,12.02,113668.0,9.0028,9.0251,8.958,8.9655,113668.0
2020-05-15 11:00:00,12.02,12.03,11.93,11.98,193994.0,8.9655,8.9729,8.8983,8.9356,193994.0
2020-05-15 11:05:00,11.97,12.05,11.96,12.03,46838.0,8.9282,8.9879,8.9207,8.9729,46838.0
2020-05-15 11:10:00,12.03,12.07,11.91,12.04,92169.0,8.9729,9.0028,8.8834,8.9804,92169.0
2020-05-15 11:15:00,12.03,12.07,11.99,12.05,42204.0,8.9729,9.0028,8.9431,8.9879,42204.0
2020-05-15 11:20:00,12.05,12.15,12.03,12.12,125306.0,8.9879,9.0624,8.9729,9.0401,125306.0
2020-05-15 11:25:00,12.12,12.16,12.07,12.08,34353.0,9.0401,9.0699,9.0028,9.0102,34353.0
2020-05-15 11:30:00,12.07,12.11,12.03,12.08,35009.0,9.0028,9.0326,8.9729,9.0102,35009.0
2020-05-15 11:35:00,12.09,12.09,11.98,12.02,67368.0,9.0177,9.0177,8.9356,8.9655,67368.0
2020-05-15 11:40:00,12.01,12.03,11.97,11.98,54383.0,8.958,8.9729,8.9282,8.9356,54383.0
2020-05-15 11:45:00,11.98,11.99,11.93,11.94,52879.0,8.9356,8.9431,8.8983,8.9058,52879.0
2020-05-15 11:50:00,11.94,11.97,11.9,11.94,43133.0,8.9058,8.9282,8.876,8.9058,43133.0
2020-05-15 11:55:00,11.95,12.01,11.93,11.96,71132.0,8.9133,8.958,8.8983,8.9207,71132.0
2020-05-15 12:00:00,11.95,12.05,11.94,12.03,74384.0,8.9133,8.9879,8.9058,8.9729,74384.0
2020-05-15 12:05:00,12.03,12.03,11.98,12.03,53163.0,8.9729,8.9729,8.9356,8.9729,53163.0
2020-05-15 12:10:00,12.04,12.04,11.96,11.96,42152.0,8.9804,8.9804,8.9207,8.9207,42152.0
2020-05-15 12:15:00,11.96,11.97,11.92,11.96,95778.0,8.9207,8.9282,8.8909,8.9207,95778.0
2020-05-15 12:20:00,11.97,12.0,11.96,11.97,26647.0,8.9282,8.9506,8.9207,8.9282,26647.0
2020-05-15 12:25:00,11.98,12.0,11.95,11.99,21283.0,8.9356,8.9506,8.9133,8.9431,21283.0
2020-05-15 12:30:00,11.99,11.99,11.95,11.98,31216.0,8.9431,8.9431,8.9133,8.9356,31216.0
2020-05-15 12:35:00,11.98,11.99,11.93,11.95,36246.0,8.9356,8.9431,8.8983,8.9133,36246.0
2020-05-15 12:40:00,11.96,12.01,11.95,11.96,30766.0,8.9207,8.958,8.9133,8.9207,30766.0
2020-05-15 12:45:00,11.96,11.97,11.9,11.95,29458.0,8.9207,8.9282,8.876,8.9133,29458.0
2020-05-15 12:50:00,11.94,11.97,11.93,11.95,27604.0,8.9058,8.9282,8.8983,8.9133,27604.0
2020-05-15 12:55:00,11.94,11.95,11.9,11.94,36584.0,8.9058,8.9133,8.876,8.9058,36584.0
2020-05-15 13:00:00,11.94,11.97,11.94,11.95,25943.0,8.9058,8.9282,8.9058,8.9133,25943.0
2020-05-15 13:05:00,11.94,11.94,11.9,11.93,53817.0,8.9058,8.9058,8.876,8.8983,53817.0
2020-05-15 13:10:00,11.94,11.97,11.93,11.96,14659.0,8.9058,8.9282,8.8983,8.9207,14659.0
2020-05-15 13:15:00,11.96,11.97,11.91,11.94,31672.0,8.9207,8.9282,8.8834,8.9058,31672.0
2020-05-15 13:20:00,11.94,11.95,11.92,11.92,37539.0,8.9058,8.9133,8.8909,8.8909,37539.0
2020-05-15 13:25:00,11.92,11.96,11.92,11.93,17136.0,8.8909,8.9207,8.8909,8.8983,17136.0
2020-05-15 13:30:00,11.93,11.97,11.92,11.95,36702.0,8.8983,8.9282,8.8909,8.9133,36702.0
2020-05-15 13:35:00,11.94,11.99,11.94,11.99,28725.0,8.9058,8.9431,8.9058,8.9431,28725.0
2020-05-15 13:40:00,11.99,12.02,11.98,12.0,43314.0,8.9431,8.9655,8.9356,8.9506,43314.0
2020-05-15 13:45:00,12.0,12.02,11.97,11.98,31108.0,8.9506,8.9655,8.9282,8.9356,31108.0
2020-05-15 13:50:00,11.99,12.05,11.98,12.04,46592.0,8.9431,8.9879,8.9356,8.9804,46592.0
2020-05-15 13:55:00,12.03,12.12,12.03,12.1,236622.0,8.9729,9.0401,8.9729,9.0251,236622.0
2020-05-15 14:00:00,12.1,12.24,12.1,12.2,91314.0,9.0251,9.1296,9.0251,9.0997,91314.0
2020-05-15 14:05:00,12.21,12.3,12.18,12.27,176744.0,9.1072,9.1743,9.0848,9.1519,176744.0
2020-05-15 14:10:00,12.27,12.33,12.23,12.29,177158.0,9.1519,9.1967,9.1221,9.1669,177158.0
2020-05-15 14:15:00,12.3,12.31,12.24,12.25,49487.0,9.1743,9.1818,9.1296,9.137,49487.0
2020-05-15 14:20:00,12.26,12.35,12.26,12.28,108225.0,9.1445,9.2116,9.1445,9.1594,108225.0
2020-05-15 14:25:00,12.28,12.29,12.22,12.24,48261.0,9.1594,9.1669,9.1147,9.1296,48261.0
2020-05-15 14:30:00,12.24,12.24,12.16,12.16,52117.0,9.1296,9.1296,9.0699,9.0699,52117.0
2020-05-15 14:35:00,12.17,12.24,12.16,12.18,142882.0,9.0774,9.1296,9.0699,9.0848,142882.0
2020-05-15 14:40:00,12.18,12.18,12.15,12.16,26817.0,9.0848,9.0848,9.0624,9.0699,26817.0
2020-05-15 14:45:00,12.15,12.19,12.14,12.15,86494.0,9.0624,9.0923,9.055,9.0624,86494.0
2020-05-15 14:50:00,12.15,12.18,12.12,12.15,84402.0,9.0624,9.0848,9.0401,9.0624,84402.0
2020-05-15 14:55:00,12.15,12.17,12.1,12.1,39481.0,9.0624,9.0774,9.0251,9.0251,39481.0
2020-05-15 15:00:00,12.11,12.16,12.08,12.11,66593.0,9.0326,9.0699,9.0102,9.0326,66593.0
2020-05-15 15:05:00,12.12,12.14,12.1,12.13,30628.0,9.0401,9.055,9.0251,9.0475,30628.0
2020-05-15 15:10:00,12.13,12.17,12.08,12.17,110288.0,9.0475,9.0774,9.0102,9.0774,110288.0
2020-05-15 15:15:00,12.16,12.18,12.13,12.17,39191.0,9.0699,9.0848,9.0475,9.0774,39191.0
2020-05-15 15:20:00,12.17,12.18,12.14,12.16,64057.0,9.0774,9.0848,9.055,9.0699,64057.0
2020-05-15 15:25:00,12.16,12.19,12.14,12.15,155075.0,9.0699,9.0923,9.055,9.0624,155075.0
2020-05-15 15:30:00,12.15,12.16,12.11,12.12,76992.0,9.0624,9.0699,9.0326,9.0401,76992.0
2020-05-15 15:35:00,12.12,12.14,12.04,12.07,120383.0,9.0401,9.055,8.9804,9.0028,120383.0
2020-05-15 15:40:00,12.07,12.07,11.99,12.01,110388.0,9.0028,9.0028,8.9431,8.958,110388.0
2020-05-15 15:45:00,12.01,12.07,12.0,12.05,151301.0,8.958,9.0028,8.9506,8.9879,151301.0
2020-05-15 15:50:00,12.04,12.04,11.9,11.93,245838.0,8.9804,8.9804,8.876,8.8983,245838.0
2020-05-15 15:55:00,11.92,11.96,11.87,11.95,356238.0,8.8909,8.9207,8.8536,8.9133,356238.0
2020-05-18 09:30:00,12.86,13.04,12.66,13.02,465515.0,9.592,9.7263,9.4428,9.7114,465515.0
2020-05-18 09:35:00,13.03,13.08,12.95,13.08,194430.0,9.7188,9.7561,9.6591,9.7561,194430.0
2020-05-18 09:40:00,13.07,13.11,12.82,12.88,228508.0,9.7487,9.7785,9.5622,9.6069,228508.0
2020-05-18 09:45:00,12.87,12.9,12.75,12.86,203848.0,9.5995,9.6219,9.51,9.592,203848.0
2020-05-18 09:50:00,12.86,12.87,12.67,12.79,166886.0,9.592,9.5995,9.4503,9.5398,166886.0
2020-05-18 09:55:00,12.78,12.84,12.75,12.79,130137.0,9.5323,9.5771,9.51,9.5398,130137.0
2020-05-18 10:00:00,12.8,12.83,12.71,12.75,137379.0,9.5473,9.5696,9.4801,9.51,137379.0
2020-05-18 10:05:00,12.76,12.8,12.7,12.75,65329.0,9.5174,9.5473,9.4727,9.51,65329.0
2020-05-18 10:10:00,12.75,12.77,12.63,12.64,119806.0,9.51,9.5249,9.4205,9.4279,119806.0
2020-05-18 10:15:00,12.65,12.8,12.64,12.79,161438.0,9.4354,9.5473,9.4279,9.5398,161438.0
2020-05-18 10:20:00,12.79,12.86,12.77,12.81,79878.0,9.5398,9.592,9.5249,9.5547,79878.0
2020-05-18 10:25:00,12.82,12.93,12.81,12.91,143375.0,9.5622,9.6442,9.5547,9.6293,143375.0
2020-05-18 10:30:00,12.92,12.97,12.91,12.96,78067.0,9.6368,9.6741,9.6293,9.6666,78067.0
2020-05-18 10:35:00,12.97,13.06,12.95,13.06,138164.0,9.6741,9.7412,9.6591,9.7412,138164.0
2020-05-18 10:40:00,13.06,13.12,13.04,13.07,196376.0,9.7412,9.7859,9.7263,9.7487,196376.0
2020-05-18 10:45:00,13.06,13.07,12.99,13.04,79999.0,9.7412,9.7487,9.689,9.7263,79999.0
2020-05-18 10:50:00,13.04,13.06,12.96,12.97,54379.0,9.7263,9.7412,9.6666,9.6741,54379.0
2020-05-18 10:55:00,12.97,13.0,12.93,12.93,75382.0,9.6741,9.6964,9.6442,9.6442,75382.0
2020-05-18 11:00:00,12.93,13.03,12.91,13.01,84096.0,9.6442,9.7188,9.6293,9.7039,84096.0
2020-05-18 11:05:00,13.01,13.12,12.99,13.11,73539.0,9.7039,9.7859,9.689,9.7785,73539.0
2020-05-18 11:10:00,13.11,13.17,13.07,13.16,177774.0,9.7785,9.8232,9.7487,9.8158,177774.0
2020-05-18 11:15:00,13.15,13.18,13.07,13.13,110722.0,9.8083,9.8307,9.7487,9.7934,110722.0
2020-05-18 11:20:00,13.14,13.25,13.13,13.24,104200.0,9.8009,9.8829,9.7934,9.8755,104200.0
2020-05-18 11:25:00,13.24,13.36,13.23,13.34,124831.0,9.8755,9.965,9.868,9.95,124831.0
2020-05-18 11:30:00,13.34,13.34,13.23,13.28,102791.0,9.95,9.95,9.868,9.9053,102791.0
2020-05-18 11:35:00,13.29,13.3,13.2,13.22,60087.0,9.9127,9.9202,9.8456,9.8605,60087.0
2020-05-18 11:40:00,13.21,13.27,13.21,13.24,52552.0,9.8531,9.8978,9.8531,9.8755,52552.0
2020-05-18 11:45:00,13.23,13.25,13.12,13.12,91338.0,9.868,9.8829,9.7859,9.7859,91338.0
2020-05-18 11:50:00,13.13,13.16,13.1,13.14,47617.0,9.7934,9.8158,9.771,9.8009,47617.0
2020-05-18 11:55:00,13.13,13.2,13.12,13.17,94775.0,9.7934,9.8456,9.7859,9.8232,94775.0
2020-05-18 12:00:00,13.17,13.2,13.14,13.15,87041.0,9.8232,9.8456,9.8009,9.8083,87041.0
2020-05-18 12:05:00,13.14,13.19,13.1,13.13,72435.0,9.8009,9.8382,9.771,9.7934,72435.0
2020-05-18 12:10:00,13.13,13.16,13.1,13.13,104938.0,9.7934,9.8158,9.771,9.7934,104938.0
2020-05-18 12:15:00,13.13,13.15,13.06,13.09,146624.0,9.7934,9.8083,9.7412,9.7636,146624.0
2020-05-18 12:20:00,13.08,13.12,13.06,13.11,36799.0,9.7561,9.7859,9.7412,9.7785,36799.0
2020-05-18 12:25:00,13.1,13.16,13.09,13.13,29649.0,9.771,9.8158,9.7636,9.7934,29649.0
2020-05-18 12:30:00,13.14,13.18,13.12,13.15,45912.0,9.8009,9.8307,9.7859,9.8083,45912.0
2020-05-18 12:35:00,13.16,13.19,13.14,13.18,29257.0,9.8158,9.8382,9.8009,9.8307,29257.0
2020-05-18 12:40:00,13.18,13.19,13.08,13.12,60550.0,9.8307,9.8382,9.7561,9.7859,60550.0
2020-05-18 12:45:00,13.13,13.13,13.05,13.09,46068.0,9.7934,9.7934,9.7337,9.7636,46068.0
2020-05-18 12:50:00,13.09,13.1,13.06,13.09,47953.0,9.7636,9.771,9.7412,9.7636,47953.0
2020-05-18 12:55:00,13.08,13.14,13.07,13.13,53765.0,9.7561,9.8009,9.7487,9.7934,53765.0
2020-05-18 13:00:00,13.13,13.2,13.12,13.19,38164.0,9.7934,9.8456,9.7859,9.8382,38164.0
2020-05-18 13:05:00,13.19,13.23,13.18,13.21,49269.0,9.8382,9.868,9.8307,9.8531,49269.0
2020-05-18 13:10:00,13.21,13.24,13.18,13.22,63819.0,9.8531,9.8755,9.8307,9.8605,63819.0
2020-05-18 13:15:00,13.23,13.24,13.21,13.24,72593.0,9.868,9.8755,9.8531,9.8755,72593.0
2020-05-18 13:20:00,13.23,13.26,13.21,13.24,151781.0,9.868,9.8904,9.8531,9.8755,151781.0
2020-05-18 13:25:00,13.24,13.27,13.21,13.25,53685.0,9.8755,9.8978,9.8531,9.8829,53685.0
2020-05-18 13:30:00,13.25,13.26,13.08,13.1,112088.0,9.8829,9.8904,9.7561,9.771,112088.0
2020-05-18 13:35:00,13.1,13.18,13.09,13.17,45975.0,9.771,9.8307,9.7636,9.8232,45975.0
2020-05-18 13:40:00,13.17,13.2,13.15,13.2,64609.0,9.8232,9.8456,9.8083,9.8456,64609.0
2020-05-18 13:45:00,13.2,13.24,13.19,13.22,50357.0,9.8456,9.8755,9.8382,9.8605,50357.0
2020-05-18 13:50:00,13.22,13.28,13.22,13.28,71104.0,9.8605,9.9053,9.8605,9.9053,71104.0
2020-05-18 13:55:00,13.27,13.28,13.25,13.28,44592.0,9.8978,9.9053,9.8829,9.9053,44592.0
2020-05-18 14:00:00,13.28,13.31,13.27,13.3,60100.0,9.9053,9.9277,9.8978,9.9202,60100.0
2020-05-18 14:05:00,13.3,13.31,13.22,13.23,48029.0,9.9202,9.9277,9.8605,9.868,48029.0
2020-05-18 14:10:00,13.23,13.23,13.16,13.18,67964.0,9.868,9.868,9.8158,9.8307,67964.0
2020-05-18 14:15:00,13.18,13.18,13.07,13.09,70856.0,9.8307,9.8307,9.7487,9.7636,70856.0
2020-05-18 14:20:00,13.1,13.11,13.07,13.1,54821.0,9.771,9.7785,9.7487,9.771,54821.0
2020-05-18 14:25:00,13.1,13.12,13.08,13.1,73734.0,9.771,9.7859,9.7561,9.771,73734.0
2020-05-18 14:30:00,13.09,13.19,13.09,13.19,101538.0,9.7636,9.8382,9.7636,9.8382,101538.0
2020-05-18 14:35:00,13.19,13.23,13.15,13.23,78568.0,9.8382,9.868,9.8083,9.868,78568.0
2020-05-18 14:40:00,13.23,13.24,13.19,13.2,79746.0,9.868,9.8755,9.8382,9.8456,79746.0
2020-05-18 14:45:00,13.19,13.21,13.16,13.18,88840.0,9.8382,9.8531,9.8158,9.8307,88840.0
2020-05-18 14:50:00,13.17,13.18,13.13,13.15,138768.0,9.8232,9.8307,9.7934,9.8083,138768.0
2020-05-18 14:55:00,13.14,13.16,13.13,13.15,73005.0,9.8009,9.8158,9.7934,9.8083,73005.0
2020-05-18 15:00:00,13.16,13.19,13.15,13.17,69310.0,9.8158,9.8382,9.8083,9.8232,69310.0
2020-05-18 15:05:00,13.16,13.19,13.15,13.18,109327.0,9.8158,9.8382,9.8083,9.8307,109327.0
2020-05-18 15:10:00,13.18,13.21,13.16,13.19,115877.0,9.8307,9.8531,9.8158,9.8382,115877.0
2020-05-18 15:15:00,13.19,13.19,13.13,13.17,198854.0,9.8382,9.8382,9.7934,9.8232,198854.0
2020-05-18 15:20:00,13.17,13.2,13.15,13.19,117579.0,9.8232,9.8456,9.8083,9.8382,117579.0
2020-05-18 15:25:00,13.19,13.21,13.16,13.17,202711.0,9.8382,9.8531,9.8158,9.8232,202711.0
2020-05-18 15:30:00,13.17,13.21,13.16,13.18,188493.0,9.8232,9.8531,9.8158,9.8307,188493.0
2020-05-18 15:35:00,13.18,13.19,13.08,13.1,304975.0,9.8307,9.8382,9.7561,9.771,304975.0
2020-05-18 15:40:00,13.1,13.13,13.08,13.12,216796.0,9.771,9.7934,9.7561,9.7859,216796.0
2020-05-18 15:45:00,13.12,13.18,13.11,13.16,227350.0,9.7859,9.8307,9.7785,9.8158,227350.0
2020-05-18 15:50:00,13.17,13.23,13.16,13.19,168118.0,9.8232,9.868,9.8158,9.8382,168118.0
2020-05-18 15:55:00,13.19,13.19,13.1,13.12,455316.0,9.8382,9.8382,9.771,9.7859,455316.0
2020-05-19 09:30:00,13.14,13.16,12.9,12.92,250872.0,9.8009,9.8158,9.6219,9.6368,250872.0
2020-05-19 09:35:00,12.91,12.96,12.74,12.79,178158.0,9.6293,9.6666,9.5025,9.5398,178158.0
2020-05-19 09:40:00,12.78,12.78,12.62,12.76,251276.0,9.5323,9.5323,9.413,9.5174,251276.0
2020-05-19 09:45:00,12.76,12.77,12.62,12.63,249987.0,9.5174,9.5249,9.413,9.4205,249987.0
2020-05-19 09:50:00,12.63,12.71,12.59,12.68,148242.0,9.4205,9.4801,9.3906,9.4578,148242.0
2020-05-19 09:55:00,12.67,12.85,12.66,12.82,200411.0,9.4503,9.5846,9.4428,9.5622,200411.0
2020-05-19 10:00:00,12.82,12.87,12.78,12.85,114005.0,9.5622,9.5995,9.5323,9.5846,114005.0
2020-05-19 10:05:00,12.84,12.98,12.84,12.94,150547.0,9.5771,9.6815,9.5771,9.6517,150547.0
2020-05-19 10:10:00,12.93,12.95,12.83,12.92,119010.0,9.6442,9.6591,9.5696,9.6368,119010.0
2020-05-19 10:15:00,12.92,12.96,12.81,12.82,78998.0,9.6368,9.6666,9.5547,9.5622,78998.0
2020-05-19 10:20:00,12.81,12.9,12.81,12.89,70035.0,9.5547,9.6219,9.5547,9.6144,70035.0
2020-05-19 10:25:00,12.9,12.94,12.77,12.78,80269.0,9.6219,9.6517,9.5249,9.5323,80269.0
2020-05-19 10:30:00,12.79,12.84,12.63,12.65,125326.0,9.5398,9.5771,9.4205,9.4354,125326.0
2020-05-19 10:35:00,12.65,12.69,12.58,12.65,162280.0,9.4354,9.4652,9.3832,9.4354,162280.0
2020-05-19 10:40:00,12.64,12.65,12.57,12.61,92203.0,9.4279,9.4354,9.3757,9.4055,92203.0
2020-05-19 10:45:00,12.61,12.75,12.59,12.73,61993.0,9.4055,9.51,9.3906,9.4951,61993.0
2020-05-19 10:50:00,12.73,12.78,12.71,12.77,86320.0,9.4951,9.5323,9.4801,9.5249,86320.0
2020-05-19 10:55:00,12.77,12.79,12.67,12.67,63627.0,9.5249,9.5398,9.4503,9.4503,63627.0
2020-05-19 11:00:00,12.67,12.73,12.62,12.71,61116.0,9.4503,9.4951,9.413,9.4801,61116.0
2020-05-19 11:05:00,12.71,12.72,12.66,12.68,48978.0,9.4801,9.4876,9.4428,9.4578,48978.0
2020-05-19 11:10:00,12.67,12.69,12.53,12.56,96962.0,9.4503,9.4652,9.3459,9.3683,96962.0
2020-05-19 11:15:00,12.57,12.64,12.56,12.63,61222.0,9.3757,9.4279,9.3683,9.4205,61222.0
2020-05-19 11:20:00,12.63,12.71,12.6,12.69,75901.0,9.4205,9.4801,9.3981,9.4652,75901.0
2020-05-19 11:25:00,12.69,12.7,12.62,12.63,61630.0,9.4652,9.4727,9.413,9.4205,61630.0
2020-05-19 11:30:00,12.62,12.69,12.61,12.68,86884.0,9.413,9.4652,9.4055,9.4578,86884.0
2020-05-19 11:35:00,12.67,12.7,12.55,12.56,77849.0,9.4503,9.4727,9.3608,9.3683,77849.0
2020-05-19 11:40:00,12.56,12.61,12.52,12.57,69534.0,9.3683,9.4055,9.3384,9.3757,69534.0
2020-05-19 11:45:00,12.57,12.59,12.46,12.47,108501.0,9.3757,9.3906,9.2937,9.3011,108501.0
2020-05-19 11:50:00,12.47,12.49,12.44,12.46,72761.0,9.3011,9.316,9.2787,9.2937,72761.0
2020-05-19 11:55:00,12.46,12.52,12.44,12.5,161148.0,9.2937,9.3384,9.2787,9.3235,161148.0
2020-05-19 12:00:00,12.51,12.55,12.48,12.53,68314.0,9.331,9.3608,9.3086,9.3459,68314.0
2020-05-19 12:05:00,12.53,12.55,12.5,12.53,29696.0,9.3459,9.3608,9.3235,9.3459,29696.0
2020-05-19 12:10:00,12.53,12.55,12.5,12.53,76602.0,9.3459,9.3608,9.3235,9.3459,76602.0
2020-05-19 12:15:00,12.53,12.54,12.42,12.44,90262.0,9.3459,9.3533,9.2638,9.2787,90262.0
2020-05-19 12:20:00,12.44,12.46,12.43,12.45,77341.0,9.2787,9.2937,9.2713,9.2862,77341.0
2020-05-19 12:25:00,12.44,12.45,12.41,12.42,65196.0,9.2787,9.2862,9.2564,9.2638,65196.0
2020-05-19 12:30:00,12.43,12.45,12.4,12.4,82291.0,9.2713,9.2862,9.2489,9.2489,82291.0
2020-05-19 12:35:00,12.4,12.42,12.38,12.4,116829.0,9.2489,9.2638,9.234,9.2489,116829.0
2020-05-19 12:40:00,12.4,12.42,12.39,12.42,56318.0,9.2489,9.2638,9.2415,9.2638,56318.0
2020-05-19 12:45:00,12.42,12.43,12.4,12.41,53994.0,9.2638,9.2713,9.2489,9.2564,53994.0
2020-05-19 12:50:00,12.41,12.42,12.4,12.41,50662.0,9.2564,9.2638,9.2489,9.2564,50662.0
2020-05-19 12:55:00,12.41,12.44,12.39,12.4,89486.0,9.2564,9.2787,9.2415,9.2489,89486.0
2020-05-19 13:00:00,12.4,12.42,12.32,12.33,97315.0,9.2489,9.2638,9.1892,9.1967,97315.0
2020-05-19 13:05:00,12.33,12.36,12.31,12.34,51846.0,9.1967,9.2191,9.1818,9.2042,51846.0
2020-05-19 13:10:00,12.35,12.45,12.35,12.44,127908.0,9.2116,9.2862,9.2116,9.2787,127908.0
2020-05-19 13:15:00,12.45,12.52,12.43,12.52,230133.0,9.2862,9.3384,9.2713,9.3384,230133.0
2020-05-19 13:20:00,12.52,12.54,12.49,12.52,224016.0,9.3384,9.3533,9.316,9.3384,224016.0
2020-05-19 13:25:00,12.52,12.57,12.52,12.52,72672.0,9.3384,9.3757,9.3384,9.3384,72672.0
2020-05-19 13:30:00,12.51,12.54,12.49,12.51,240262.0,9.331,9.3533,9.316,9.331,240262.0
2020-05-19 13:35:00,12.51,12.53,12.49,12.5,68297.0,9.331,9.3459,9.316,9.3235,68297.0
2020-05-19 13:40:00,12.5,12.58,12.49,12.57,110701.0,9.3235,9.3832,9.316,9.3757,110701.0
2020-05-19 13:45:00,12.56,12.6,12.55,12.59,38920.0,9.3683,9.3981,9.3608,9.3906,38920.0
2020-05-19 13:50:00,12.58,12.6,12.55,12.58,47723.0,9.3832,9.3981,9.3608,9.3832,47723.0
2020-05-19 13:55:00,12.57,12.63,12.57,12.61,31542.0,9.3757,9.4205,9.3757,9.4055,31542.0
2020-05-19 14:00:00,12.62,12.63,12.57,12.6,58365.0,9.413,9.4205,9.3757,9.3981,58365.0
2020-05-19 14:05:00,12.61,12.64,12.6,12.63,56609.0,9.4055,9.4279,9.3981,9.4205,56609.0
2020-05-19 14:10:00,12.63,12.65,12.6,12.63,76608.0,9.4205,9.4354,9.3981,9.4205,76608.0
2020-05-19 14:15:00,12.63,12.63,12.6,12.62,39445.0,9.4205,9.4205,9.3981,9.413,39445.0
2020-05-19 14:20:00,12.62,12.67,12.61,12.67,41395.0,9.413,9.4503,9.4055,9.4503,41395.0
2020-05-19 14:25:00,12.67,12.69,12.63,12.64,71140.0,9.4503,9.4652,9.4205,9.4279,71140.0
2020-05-19 14:30:00,12.64,12.64,12.59,12.63,53179.0,9.4279,9.4279,9.3906,9.4205,53179.0
2020-05-19 14:35:00,12.63,12.67,12.62,12.65,83598.0,9.4205,9.4503,9.413,9.4354,83598.0
2020-05-19 14:40:00,12.64,12.68,12.62,12.63,83175.0,9.4279,9.4578,9.413,9.4205,83175.0
2020-05-19 14:45:00,12.62,12.66,12.61,12.65,48181.0,9.413,9.4428,9.4055,9.4354,48181.0
2020-05-19 14:50:00,12.65,12.66,12.6,12.62,52287.0,9.4354,9.4428,9.3981,9.413,52287.0
2020-05-19 14:55:00,12.62,12.62,12.44,12.45,287341.0,9.413,9.413,9.2787,9.2862,287341.0
2020-05-19 15:00:00,12.44,12.55,12.43,12.52,79958.0,9.2787,9.3608,9.2713,9.3384,79958.0
2020-05-19 15:05:00,12.52,12.56,12.51,12.55,74763.0,9.3384,9.3683,9.331,9.3608,74763.0
2020-05-19 15:10:00,12.54,12.62,12.53,12.59,147570.0,9.3533,9.413,9.3459,9.3906,147570.0
2020-05-19 15:15:00,12.59,12.61,12.56,12.58,102964.0,9.3906,9.4055,9.3683,9.3832,102964.0
2020-05-19 15:20:00,12.57,12.57,12.49,12.51,185966.0,9.3757,9.3757,9.316,9.331,185966.0
2020-05-19 15:25:00,12.51,12.54,12.47,12.52,117594.0,9.331,9.3533,9.3011,9.3384,117594.0
2020-05-19 15:30:00,12.52,12.53,12.48,12.5,132454.0,9.3384,9.3459,9.3086,9.3235,132454.0
2020-05-19 15:35:00,12.5,12.5,12.42,12.47,128475.0,9.3235,9.3235,9.2638,9.3011,128475.0
2020-05-19 15:40:00,12.46,12.48,12.44,12.45,143061.0,9.2937,9.3086,9.2787,9.2862,143061.0
2020-05-19 15:45:00,12.44,12.48,12.4,12.4,164605.0,9.2787,9.3086,9.2489,9.2489,164605.0
2020-05-19 15:50:00,12.41,12.42,12.35,12.37,219481.0,9.2564,9.2638,9.2116,9.2265,219481.0
2020-05-19 15:55:00,12.37,12.38,12.3,12.31,372706.0,9.2265,9.234,9.1743,9.1818,372706.0
2020-05-20 09:30:00,12.62,12.7,12.52,12.66,196519.0,9.413,9.4727,9.3384,9.4428,196519.0
2020-05-20 09:35:00,12.66,12.69,12.51,12.54,159345.0,9.4428,9.4652,9.331,9.3533,159345.0
2020-05-20 09:40:00,12.55,12.64,12.54,12.55,204817.0,9.3608,9.4279,9.3533,9.3608,204817.0
2020-05-20 09:45:00,12.55,12.69,12.5,12.67,312139.0,9.3608,9.4652,9.3235,9.4503,312139.0
2020-05-20 09:50:00,12.68,12.72,12.62,12.67,110393.0,9.4578,9.4876,9.413,9.4503,110393.0
2020-05-20 09:55:00,12.68,12.75,12.65,12.69,126433.0,9.4578,9.51,9.4354,9.4652,126433.0
2020-05-20 10:00:00,12.69,12.76,12.64,12.73,139630.0,9.4652,9.5174,9.4279,9.4951,139630.0
2020-05-20 10:05:00,12.74,12.8,12.72,12.74,105247.0,9.5025,9.5473,9.4876,9.5025,105247.0
2020-05-20 10:10:00,12.74,12.87,12.74,12.85,158943.0,9.5025,9.5995,9.5025,9.5846,158943.0
2020-05-20 10:15:00,12.85,12.86,12.74,12.78,75523.0,9.5846,9.592,9.5025,9.5323,75523.0
2020-05-20 10:20:00,12.77,12.81,12.75,12.77,49689.0,9.5249,9.5547,9.51,9.5249,49689.0
2020-05-20 10:25:00,12.77,12.79,12.71,12.77,74549.0,9.5249,9.5398,9.4801,9.5249,74549.0
2020-05-20 10:30:00,12.78,12.79,12.69,12.73,104358.0,9.5323,9.5398,9.4652,9.4951,104358.0
2020-05-20 10:35:00,12.74,12.79,12.65,12.72,681592.0,9.5025,9.5398,9.4354,9.4876,681592.0
2020-05-20 10:40:00,12.73,12.73,12.67,12.67,134539.0,9.4951,9.4951,9.4503,9.4503,134539.0
2020-05-20 10:45:00,12.67,12.77,12.64,12.74,92694.0,9.4503,9.5249,9.4279,9.5025,92694.0
2020-05-20 10:50:00,12.74,12.75,12.69,12.7,158084.0,9.5025,9.51,9.4652,9.4727,158084.0
2020-05-20 10:55:00,12.69,12.74,12.69,12.71,54879.0,9.4652,9.5025,9.4652,9.4801,54879.0
2020-05-20 11:00:00,12.71,12.74,12.67,12.67,86432.0,9.4801,9.5025,9.4503,9.4503,86432.0
2020-05-20 11:05:00,12.67,12.7,12.63,12.66,67395.0,9.4503,9.4727,9.4205,9.4428,67395.0
2020-05-20 11:10:00,12.67,12.75,12.65,12.74,97584.0,9.4503,9.51,9.4354,9.5025,97584.0
2020-05-20 11:15:00,12.74,12.74,12.65,12.7,143029.0,9.5025,9.5025,9.4354,9.4727,143029.0
2020-05-20 11:20:00,12.71,12.71,12.66,12.66,65471.0,9.4801,9.4801,9.4428,9.4428,65471.0
2020-05-20 11:25:00,12.66,12.67,12.63,12.63,107650.0,9.4428,9.4503,9.4205,9.4205,107650.0
2020-05-20 11:30:00,12.63,12.64,12.57,12.6,104710.0,9.4205,9.4279,9.3757,9.3981,104710.0
2020-05-20 11:35:00,12.6,12.63,12.56,12.57,78292.0,9.3981,9.4205,9.3683,9.3757,78292.0
2020-05-20 11:40:00,12.57,12.61,12.55,12.58,56279.0,9.3757,9.4055,9.3608,9.3832,56279.0
2020-05-20 11:45:00,12.58,12.59,12.52,12.55,129310.0,9.3832,9.3906,9.3384,9.3608,129310.0
2020-05-20 11:50:00,12.56,12.57,12.5,12.51,69895.0,9.3683,9.3757,9.3235,9.331,69895.0
2020-05-20 11:55:00,12.51,12.56,12.51,12.52,56159.0,9.331,9.3683,9.331,9.3384,56159.0
2020-05-20 12:00:00,12.51,12.54,12.47,12.53,115079.0,9.331,9.3533,9.3011,9.3459,115079.0
2020-05-20 12:05:00,12.53,12.54,12.48,12.5,162909.0,9.3459,9.3533,9.3086,9.3235,162909.0
2020-05-20 12:10:00,12.5,12.52,12.47,12.51,47297.0,9.3235,9.3384,9.3011,9.331,47297.0
2020-05-20 12:15:00,12.51,12.53,12.49,12.52,34669.0,9.331,9.3459,9.316,9.3384,34669.0
2020-05-20 12:20:00,12.53,12.58,12.52,12.56,53824.0,9.3459,9.3832,9.3384,9.3683,53824.0
2020-05-20 12:25:00,12.57,12.6,12.55,12.59,136032.0,9.3757,9.3981,9.3608,9.3906,136032.0
2020-05-20 12:30:00,12.59,12.59,12.55,12.58,73972.0,9.3906,9.3906,9.3608,9.3832,73972.0
2020-05-20 12:35:00,12.58,12.6,12.55,12.6,59381.0,9.3832,9.3981,9.3608,9.3981,59381.0
2020-05-20 12:40:00,12.6,12.62,12.53,12.54,202624.0,9.3981,9.413,9.3459,9.3533,202624.0
2020-05-20 12:45:00,12.53,12.61,12.53,12.58,81746.0,9.3459,9.4055,9.3459,9.3832,81746.0
2020-05-20 12:50:00,12.59,12.63,12.57,12.58,76780.0,9.3906,9.4205,9.3757,9.3832,76780.0
2020-05-20 12:55:00,12.58,12.59,12.55,12.58,50736.0,9.3832,9.3906,9.3608,9.3832,50736.0
2020-05-20 13:00:00,12.58,12.58,12.5,12.53,83250.0,9.3832,9.3832,9.3235,9.3459,83250.0
2020-05-20 13:05:00,12.53,12.55,12.49,12.5,54249.0,9.3459,9.3608,9.316,9.3235,54249.0
2020-05-20 13:10:00,12.51,12.56,12.49,12.54,63825.0,9.331,9.3683,9.316,9.3533,63825.0
2020-05-20 13:15:00,12.53,12.54,12.5,12.52,42977.0,9.3459,9.3533,9.3235,9.3384,42977.0
2020-05-20 13:20:00,12.52,12.54,12.48,12.49,68395.0,9.3384,9.3533,9.3086,9.316,68395.0
2020-05-20 13:25:00,12.49,12.49,12.42,12.44,51379.0,9.316,9.316,9.2638,9.2787,51379.0
2020-05-20 13:30:00,12.44,12.46,12.41,12.42,31507.0,9.2787,9.2937,9.2564,9.2638,31507.0
2020-05-20 13:35:00,12.42,12.44,12.4,12.43,59343.0,9.2638,9.2787,9.2489,9.2713,59343.0
2020-05-20 13:40:00,12.43,12.46,12.4,12.45,38971.0,9.2713,9.2937,9.2489,9.2862,38971.0
2020-05-20 13:45:00,12.46,12.47,12.44,12.46,30669.0,9.2937,9.3011,9.2787,9.2937,30669.0
2020-05-20 13:50:00,12.46,12.47,12.42,12.43,36825.0,9.2937,9.3011,9.2638,9.2713,36825.0
2020-05-20 13:55:00,12.42,12.45,12.41,12.43,33156.0,9.2638,9.2862,9.2564,9.2713,33156.0
2020-05-20 14:00:00,12.44,12.47,12.4,12.45,156799.0,9.2787,9.3011,9.2489,9.2862,156799.0
2020-05-20 14:05:00,12.44,12.5,12.44,12.45,84939.0,9.2787,9.3235,9.2787,9.2862,84939.0
2020-05-20 14:10:00,12.44,12.48,12.43,12.44,61949.0,9.2787,9.3086,9.2713,9.2787,61949.0
2020-05-20 14:15:00,12.44,12.45,12.4,12.42,87043.0,9.2787,9.2862,9.2489,9.2638,87043.0
2020-05-20 14:20:00,12.43,12.48,12.41,12.45,52662.0,9.2713,9.3086,9.2564,9.2862,52662.0
2020-05-20 14:25:00,12.45,12.48,12.42,12.47,66660.0,9.2862,9.3086,9.2638,9.3011,66660.0
2020-05-20 14:30:00,12.47,12.52,12.45,12.49,88578.0,9.3011,9.3384,9.2862,9.316,88578.0
2020-05-20 14:35:00,12.48,12.5,12.44,12.46,108590.0,9.3086,9.3235,9.2787,9.2937,108590.0
2020-05-20 14:40:00,12.46,12.49,12.44,12.49,70242.0,9.2937,9.316,9.2787,9.316,70242.0
2020-05-20 14:45:00,12.49,12.52,12.47,12.51,82542.0,9.316,9.3384,9.3011,9.331,82542.0
2020-05-20 14:50:00,12.51,12.51,12.47,12.49,92874.0,9.331,9.331,9.3011,9.316,92874.0
2020-05-20 14:55:00,12.49,12.5,12.45,12.46,107107.0,9.316,9.3235,9.2862,9.2937,107107.0
2020-05-20 15:00:00,12.46,12.49,12.45,12.47,103645.0,9.2937,9.316,9.2862,9.3011,103645.0
2020-05-20 15:05:00,12.47,12.47,12.42,12.46,152336.0,9.3011,9.3011,9.2638,9.2937,152336.0
2020-05-20 15:10:00,12.46,12.47,12.37,12.41,115320.0,9.2937,9.3011,9.2265,9.2564,115320.0
2020-05-20 15:15:00,12.41,12.41,12.36,12.41,111263.0,9.2564,9.2564,9.2191,9.2564,111263.0
2020-05-20 15:20:00,12.41,12.46,12.4,12.46,126631.0,9.2564,9.2937,9.2489,9.2937,126631.0
2020-05-20 15:25:00,12.46,12.49,12.43,12.48,102364.0,9.2937,9.316,9.2713,9.3086,102364.0
2020-05-20 15:30:00,12.48,12.49,12.45,12.48,193308.0,9.3086,9.316,9.2862,9.3086,193308.0
2020-05-20 15:35:00,12.49,12.49,12.45,12.48,133767.0,9.316,9.316,9.2862,9.3086,133767.0
2020-05-20 15:40:00,12.47,12.49,12.46,12.46,157104.0,9.3011,9.316,9.2937,9.2937,157104.0
2020-05-20 15:45:00,12.46,12.49,12.43,12.44,239994.0,9.2937,9.316,9.2713,9.2787,239994.0
2020-05-20 15:50:00,12.43,12.44,12.38,12.41,347914.0,9.2713,9.2787,9.234,9.2564,347914.0
2020-05-20 15:55:00,12.4,12.43,12.39,12.42,474033.0,9.2489,9.2713,9.2415,9.2638,474033.0
2020-05-21 09:30:00,12.49,12.51,12.37,12.43,198553.0,9.316,9.331,9.2265,9.2713,198553.0
2020-05-21 09:35:00,12.42,12.56,12.39,12.45,203822.0,9.2638,9.3683,9.2415,9.2862,203822.0
2020-05-21 09:40:00,12.44,12.52,12.41,12.49,135274.0,9.2787,9.3384,9.2564,9.316,135274.0
2020-05-21 09:45:00,12.49,12.56,12.41,12.42,187934.0,9.316,9.3683,9.2564,9.2638,187934.0
2020-05-21 09:50:00,12.42,12.42,12.33,12.34,174016.0,9.2638,9.2638,9.1967,9.2042,174016.0
2020-05-21 09:55:00,12.33,12.41,12.28,12.39,210547.0,9.1967,9.2564,9.1594,9.2415,210547.0
2020-05-21 10:00:00,12.39,12.43,12.34,12.37,176726.0,9.2415,9.2713,9.2042,9.2265,176726.0
2020-05-21 10:05:00,12.37,12.39,12.33,12.36,125574.0,9.2265,9.2415,9.1967,9.2191,125574.0
2020-05-21 10:10:00,12.36,12.49,12.35,12.47,124062.0,9.2191,9.316,9.2116,9.3011,124062.0
2020-05-21 10:15:00,12.48,12.55,12.46,12.53,107133.0,9.3086,9.3608,9.2937,9.3459,107133.0
2020-05-21 10:20:00,12.53,12.61,12.53,12.54,474931.0,9.3459,9.4055,9.3459,9.3533,474931.0
2020-05-21 10:25:00,12.54,12.58,12.48,12.54,91084.0,9.3533,9.3832,9.3086,9.3533,91084.0
2020-05-21 10:30:00,12.54,12.56,12.47,12.51,110909.0,9.3533,9.3683,9.3011,9.331,110909.0
2020-05-21 10:35:00,12.5,12.51,12.4,12.43,91627.0,9.3235,9.331,9.2489,9.2713,91627.0
2020-05-21 10:40:00,12.43,12.46,12.4,12.43,90607.0,9.2713,9.2937,9.2489,9.2713,90607.0
2020-05-21 10:45:00,12.43,12.45,12.39,12.44,38650.0,9.2713,9.2862,9.2415,9.2787,38650.0
2020-05-21 10:50:00,12.44,12.44,12.37,12.38,43763.0,9.2787,9.2787,9.2265,9.234,43763.0
2020-05-21 10:55:00,12.37,12.43,12.36,12.36,47406.0,9.2265,9.2713,9.2191,9.2191,47406.0
2020-05-21 11:00:00,12.35,12.36,12.23,12.24,141927.0,9.2116,9.2191,9.1221,9.1296,141927.0
2020-05-21 11:05:00,12.24,12.26,12.17,12.21,130030.0,9.1296,9.1445,9.0774,9.1072,130030.0
2020-05-21 11:10:00,12.21,12.28,12.2,12.28,86684.0,9.1072,9.1594,9.0997,9.1594,86684.0
2020-05-21 11:15:00,12.27,12.27,12.15,12.16,94922.0,9.1519,9.1519,9.0624,9.0699,94922.0
2020-05-21 11:20:00,12.17,12.19,12.07,12.09,165896.0,9.0774,9.0923,9.0028,9.0177,165896.0
2020-05-21 11:25:00,12.09,12.1,12.04,12.1,110895.0,9.0177,9.0251,8.9804,9.0251,110895.0
2020-05-21 11:30:00,12.1,12.14,12.08,12.13,56958.0,9.0251,9.055,9.0102,9.0475,56958.0
2020-05-21 11:35:00,12.12,12.2,12.11,12.2,49241.0,9.0401,9.0997,9.0326,9.0997,49241.0
2020-05-21 11:40:00,12.19,12.25,12.18,12.21,93569.0,9.0923,9.137,9.0848,9.1072,93569.0
2020-05-21 11:45:00,12.21,12.23,12.14,12.17,54596.0,9.1072,9.1221,9.055,9.0774,54596.0
2020-05-21 11:50:00,12.18,12.2,12.13,12.2,64026.0,9.0848,9.0997,9.0475,9.0997,64026.0
2020-05-21 11:55:00,12.2,12.27,12.19,12.25,47290.0,9.0997,9.1519,9.0923,9.137,47290.0
2020-05-21 12:00:00,12.25,12.29,12.25,12.25,62655.0,9.137,9.1669,9.137,9.137,62655.0
2020-05-21 12:05:00,12.26,12.29,12.23,12.26,41968.0,9.1445,9.1669,9.1221,9.1445,41968.0
2020-05-21 12:10:00,12.26,12.32,12.25,12.31,64649.0,9.1445,9.1892,9.137,9.1818,64649.0
2020-05-21 12:15:00,12.32,12.34,12.27,12.31,57075.0,9.1892,9.2042,9.1519,9.1818,57075.0
2020-05-21 12:20:00,12.31,12.38,12.31,12.35,36911.0,9.1818,9.234,9.1818,9.2116,36911.0
2020-05-21 12:25:00,12.36,12.38,12.3,12.32,36758.0,9.2191,9.234,9.1743,9.1892,36758.0
2020-05-21 12:30:00,12.32,12.32,12.27,12.28,45702.0,9.1892,9.1892,9.1519,9.1594,45702.0
2020-05-21 12:35:00,12.28,12.31,12.27,12.29,44305.0,9.1594,9.1818,9.1519,9.1669,44305.0
2020-05-21 12:40:00,12.29,12.33,12.29,12.31,36689.0,9.1669,9.1967,9.1669,9.1818,36689.0
2020-05-21 12:45:00,12.3,12.34,12.29,12.33,31857.0,9.1743,9.2042,9.1669,9.1967,31857.0
2020-05-21 12:50:00,12.33,12.33,12.28,12.33,32520.0,9.1967,9.1967,9.1594,9.1967,32520.0
2020-05-21 12:55:00,12.32,12.33,12.26,12.3,41142.0,9.1892,9.1967,9.1445,9.1743,41142.0
2020-05-21 13:00:00,12.29,12.34,12.27,12.33,71607.0,9.1669,9.2042,9.1519,9.1967,71607.0
2020-05-21 13:05:00,12.33,12.33,12.27,12.29,35537.0,9.1967,9.1967,9.1519,9.1669,35537.0
2020-05-21 13:10:00,12.29,12.34,12.29,12.32,41819.0,9.1669,9.2042,9.1669,9.1892,41819.0
2020-05-21 13:15:00,12.33,12.36,12.3,12.36,51997.0,9.1967,9.2191,9.1743,9.2191,51997.0
2020-05-21 13:20:00,12.35,12.38,12.32,12.36,49280.0,9.2116,9.234,9.1892,9.2191,49280.0
2020-05-21 13:25:00,12.36,12.39,12.35,12.37,36582.0,9.2191,9.2415,9.2116,9.2265,36582.0
2020-05-21 13:30:00,12.38,12.38,12.34,12.37,23929.0,9.234,9.234,9.2042,9.2265,23929.0
2020-05-21 13:35:00,12.36,12.38,12.33,12.34,60218.0,9.2191,9.234,9.1967,9.2042,60218.0
2020-05-21 13:40:00,12.35,12.39,12.32,12.39,89561.0,9.2116,9.2415,9.1892,9.2415,89561.0
2020-05-21 13:45:00,12.38,12.42,12.37,12.38,41619.0,9.234,9.2638,9.2265,9.234,41619.0
2020-05-21 13:50:00,12.38,12.41,12.36,12.37,39126.0,9.234,9.2564,9.2191,9.2265,39126.0
2020-05-21 13:55:00,12.36,12.4,12.35,12.36,41139.0,9.2191,9.2489,9.2116,9.2191,41139.0
2020-05-21 14:00:00,12.35,12.39,12.35,12.38,58476.0,9.2116,9.2415,9.2116,9.234,58476.0
2020-05-21 14:05:00,12.37,12.38,12.34,12.38,45434.0,9.2265,9.234,9.2042,9.234,45434.0
2020-05-21 14:10:00,12.38,12.4,12.37,12.4,44058.0,9.234,9.2489,9.2265,9.2489,44058.0
2020-05-21 14:15:00,12.39,12.42,12.37,12.41,42120.0,9.2415,9.2638,9.2265,9.2564,42120.0
2020-05-21 14:20:00,12.41,12.44,12.39,12.43,39449.0,9.2564,9.2787,9.2415,9.2713,39449.0
2020-05-21 14:25:00,12.42,12.43,12.39,12.43,45389.0,9.2638,9.2713,9.2415,9.2713,45389.0
2020-05-21 14:30:00,12.42,12.45,12.41,12.42,42243.0,9.2638,9.2862,9.2564,9.2638,42243.0
2020-05-21 14:35:00,12.42,12.45,12.38,12.39,123703.0,9.2638,9.2862,9.234,9.2415,123703.0
2020-05-21 14:40:00,12.39,12.47,12.39,12.46,53608.0,9.2415,9.3011,9.2415,9.2937,53608.0
2020-05-21 14:45:00,12.46,12.46,12.39,12.42,75716.0,9.2937,9.2937,9.2415,9.2638,75716.0
2020-05-21 14:50:00,12.42,12.44,12.39,12.41,48515.0,9.2638,9.2787,9.2415,9.2564,48515.0
2020-05-21 14:55:00,12.42,12.43,12.39,12.4,44960.0,9.2638,9.2713,9.2415,9.2489,44960.0
2020-05-21 15:00:00,12.4,12.45,12.38,12.42,81968.0,9.2489,9.2862,9.234,9.2638,81968.0
2020-05-21 15:05:00,12.42,12.44,12.4,12.43,27767.0,9.2638,9.2787,9.2489,9.2713,27767.0
2020-05-21 15:10:00,12.43,12.43,12.36,12.38,55968.0,9.2713,9.2713,9.2191,9.234,55968.0
2020-05-21 15:15:00,12.38,12.39,12.35,12.38,105800.0,9.234,9.2415,9.2116,9.234,105800.0
2020-05-21 15:20:00,12.38,12.4,12.37,12.4,44861.0,9.234,9.2489,9.2265,9.2489,44861.0
2020-05-21 15:25:00,12.4,12.42,12.37,12.38,43112.0,9.2489,9.2638,9.2265,9.234,43112.0
2020-05-21 15:30:00,12.38,12.39,12.34,12.35,61027.0,9.234,9.2415,9.2042,9.2116,61027.0
2020-05-21 15:35:00,12.36,12.37,12.33,12.35,70177.0,9.2191,9.2265,9.1967,9.2116,70177.0
2020-05-21 15:40:00,12.35,12.36,12.31,12.34,83326.0,9.2116,9.2191,9.1818,9.2042,83326.0
2020-05-21 15:45:00,12.34,12.34,12.27,12.33,140060.0,9.2042,9.2042,9.1519,9.1967,140060.0
2020-05-21 15:50:00,12.31,12.32,12.25,12.28,188542.0,9.1818,9.1892,9.137,9.1594,188542.0
2020-05-21 15:55:00,12.27,12.31,12.27,12.3,302782.0,9.1519,9.1818,9.1519,9.1743,302782.0
2020-05-22 09:30:00,12.15,12.22,12.03,12.07,145922.0,9.0624,9.1147,8.9729,9.0028,145922.0
2020-05-22 09:35:00,12.05,12.12,11.99,12.05,96140.0,8.9879,9.0401,8.9431,8.9879,96140.0
2020-05-22 09:40:00,12.05,12.07,11.87,11.88,115215.0,8.9879,9.0028,8.8536,8.8611,115215.0
2020-05-22 09:45:00,11.89,12.01,11.85,12.01,185387.0,8.8685,8.958,8.8387,8.958,185387.0
2020-05-22 09:50:00,12.01,12.02,11.92,12.02,51516.0,8.958,8.9655,8.8909,8.9655,51516.0
2020-05-22 09:55:00,12.02,12.03,11.93,11.95,66509.0,8.9655,8.9729,8.8983,8.9133,66509.0
2020-05-22 10:00:00,11.95,11.95,11.85,11.88,88962.0,8.9133,8.9133,8.8387,8.8611,88962.0
2020-05-22 10:05:00,11.88,11.89,11.8,11.83,63911.0,8.8611,8.8685,8.8014,8.8238,63911.0
2020-05-22 10:10:00,11.83,11.85,11.8,11.81,78452.0,8.8238,8.8387,8.8014,8.8088,78452.0
2020-05-22 10:15:00,11.8,11.93,11.79,11.93,109138.0,8.8014,8.8983,8.7939,8.8983,109138.0
2020-05-22 10:20:00,11.92,12.09,11.91,12.08,170988.0,8.8909,9.0177,8.8834,9.0102,170988.0
2020-05-22 10:25:00,12.09,12.11,12.04,12.1,249986.0,9.0177,9.0326,8.9804,9.0251,249986.0
2020-05-22 10:30:00,12.11,12.12,12.03,12.03,63853.0,9.0326,9.0401,8.9729,8.9729,63853.0
2020-05-22 10:35:00,12.03,12.03,11.97,11.99,59671.0,8.9729,8.9729,8.9282,8.9431,59671.0
2020-05-22 10:40:00,11.99,12.0,11.9,11.91,53066.0,8.9431,8.9506,8.876,8.8834,53066.0
2020-05-22 10:45:00,11.9,11.91,11.86,11.87,68302.0,8.876,8.8834,8.8461,8.8536,68302.0
2020-05-22 10:50:00,11.87,11.91,11.85,11.89,56202.0,8.8536,8.8834,8.8387,8.8685,56202.0
2020-05-22 10:55:00,11.89,11.97,11.86,11.96,77269.0,8.8685,8.9282,8.8461,8.9207,77269.0
2020-05-22 11:00:00,11.96,12.05,11.95,12.02,80357.0,8.9207,8.9879,8.9133,8.9655,80357.0
2020-05-22 11:05:00,12.02,12.05,11.99,12.03,31920.0,8.9655,8.9879,8.9431,8.9729,31920.0
2020-05-22 11:10:00,12.03,12.04,11.97,12.02,39379.0,8.9729,8.9804,8.9282,8.9655,39379.0
2020-05-22 11:15:00,12.03,12.09,12.02,12.08,33303.0,8.9729,9.0177,8.9655,9.0102,33303.0
2020-05-22 11:20:00,12.09,12.1,12.03,12.04,35546.0,9.0177,9.0251,8.9729,8.9804,35546.0
2020-05-22 11:25:00,12.03,12.06,11.99,12.04,57723.0,8.9729,8.9953,8.9431,8.9804,57723.0
2020-05-22 11:30:00,12.04,12.05,11.99,12.01,27739.0,8.9804,8.9879,8.9431,8.958,27739.0
2020-05-22 11:35:00,12.01,12.05,11.99,12.03,33296.0,8.958,8.9879,8.9431,8.9729,33296.0
2020-05-22 11:40:00,12.03,12.07,12.0,12.07,34223.0,8.9729,9.0028,8.9506,9.0028,34223.0
2020-05-22 11:45:00,12.07,12.09,12.04,12.08,23722.0,9.0028,9.0177,8.9804,9.0102,23722.0
2020-05-22 11:50:00,12.09,12.14,12.08,12.11,49980.0,9.0177,9.055,9.0102,9.0326,49980.0
2020-05-22 11:55:00,12.12,12.14,12.08,12.11,33525.0,9.0401,9.055,9.0102,9.0326,33525.0
2020-05-22 12:00:00,12.11,12.11,12.05,12.06,30145.0,9.0326,9.0326,8.9879,8.9953,30145.0
2020-05-22 12:05:00,12.06,12.06,12.02,12.04,26226.0,8.9953,8.9953,8.9655,8.9804,26226.0
2020-05-22 12:10:00,12.04,12.04,11.99,11.99,270872.0,8.9804,8.9804,8.9431,8.9431,270872.0
2020-05-22 12:15:00,11.99,12.0,11.95,11.97,108665.0,8.9431,8.9506,8.9133,8.9282,108665.0
2020-05-22 12:20:00,11.96,11.98,11.93,11.94,95777.0,8.9207,8.9356,8.8983,8.9058,95777.0
2020-05-22 12:25:00,11.95,11.95,11.92,11.94,39975.0,8.9133,8.9133,8.8909,8.9058,39975.0
2020-05-22 12:30:00,11.95,11.97,11.93,11.94,94107.0,8.9133,8.9282,8.8983,8.9058,94107.0
2020-05-22 12:35:00,11.94,11.96,11.93,11.93,68523.0,8.9058,8.9207,8.8983,8.8983,68523.0
2020-05-22 12:40:00,11.93,11.93,11.89,11.89,162827.0,8.8983,8.8983,8.8685,8.8685,162827.0
2020-05-22 12:45:00,11.9,11.91,11.86,11.88,205118.0,8.876,8.8834,8.8461,8.8611,205118.0
2020-05-22 12:50:00,11.88,11.89,11.84,11.85,153832.0,8.8611,8.8685,8.8312,8.8387,153832.0
2020-05-22 12:55:00,11.85,11.9,11.84,11.86,68387.0,8.8387,8.876,8.8312,8.8461,68387.0
2020-05-22 13:00:00,11.87,11.94,11.86,11.93,49235.0,8.8536,8.9058,8.8461,8.8983,49235.0
2020-05-22 13:05:00,11.93,11.95,11.91,11.95,41370.0,8.8983,8.9133,8.8834,8.9133,41370.0
2020-05-22 13:10:00,11.94,11.95,11.91,11.94,53992.0,8.9058,8.9133,8.8834,8.9058,53992.0
2020-05-22 13:15:00,11.93,11.94,11.92,11.92,21238.0,8.8983,8.9058,8.8909,8.8909,21238.0
2020-05-22 13:20:00,11.92,11.95,11.91,11.95,22187.0,8.8909,8.9133,8.8834,8.9133,22187.0
2020-05-22 13:25:00,11.94,11.96,11.92,11.94,41116.0,8.9058,8.9207,8.8909,8.9058,41116.0
2020-05-22 13:30:00,11.94,11.96,11.92,11.96,46916.0,8.9058,8.9207,8.8909,8.9207,46916.0
2020-05-22 13:35:00,11.96,11.97,11.94,11.95,36846.0,8.9207,8.9282,8.9058,8.9133,36846.0
2020-05-22 13:40:00,11.96,11.98,11.95,11.98,29202.0,8.9207,8.9356,8.9133,8.9356,29202.0
2020-05-22 13:45:00,11.98,12.02,11.97,12.0,37720.0,8.9356,8.9655,8.9282,8.9506,37720.0
2020-05-22 13:50:00,12.0,12.03,11.99,12.02,38205.0,8.9506,8.9729,8.9431,8.9655,38205.0
2020-05-22 13:55:00,12.02,12.08,12.02,12.07,48806.0,8.9655,9.0102,8.9655,9.0028,48806.0
2020-05-22 14:00:00,12.08,12.1,12.05,12.09,54024.0,9.0102,9.0251,8.9879,9.0177,54024.0
2020-05-22 14:05:00,12.1,12.1,12.06,12.07,52686.0,9.0251,9.0251,8.9953,9.0028,52686.0
2020-05-22 14:10:00,12.08,12.1,12.07,12.07,79835.0,9.0102,9.0251,9.0028,9.0028,79835.0
2020-05-22 14:15:00,12.07,12.07,12.01,12.01,36851.0,9.0028,9.0028,8.958,8.958,36851.0
2020-05-22 14:20:00,12.02,12.04,11.99,12.0,139973.0,8.9655,8.9804,8.9431,8.9506,139973.0
2020-05-22 14:25:00,12.01,12.04,11.99,12.02,94330.0,8.958,8.9804,8.9431,8.9655,94330.0
2020-05-22 14:30:00,12.02,12.02,11.99,12.02,70382.0,8.9655,8.9655,8.9431,8.9655,70382.0
2020-05-22 14:35:00,12.01,12.03,11.97,12.03,47830.0,8.958,8.9729,8.9282,8.9729,47830.0
2020-05-22 14:40:00,12.03,12.04,11.99,12.03,49950.0,8.9729,8.9804,8.9431,8.9729,49950.0
2020-05-22 14:45:00,12.03,12.05,12.01,12.03,42040.0,8.9729,8.9879,8.958,8.9729,42040.0
2020-05-22 14:50:00,12.03,12.04,12.0,12.01,33345.0,8.9729,8.9804,8.9506,8.958,33345.0
2020-05-22 14:55:00,12.01,12.08,12.0,12.08,53049.0,8.958,9.0102,8.9506,9.0102,53049.0
2020-05-22 15:00:00,12.07,12.09,12.04,12.07,38561.0,9.0028,9.0177,8.9804,9.0028,38561.0
2020-05-22 15:05:00,12.07,12.13,12.07,12.12,161918.0,9.0028,9.0475,9.0028,9.0401,161918.0
2020-05-22 15:10:00,12.12,12.13,12.07,12.08,268838.0,9.0401,9.0475,9.0028,9.0102,268838.0
2020-05-22 15:15:00,12.09,12.1,12.06,12.08,77305.0,9.0177,9.0251,8.9953,9.0102,77305.0
2020-05-22 15:20:00,12.09,12.11,12.07,12.1,106565.0,9.0177,9.0326,9.0028,9.0251,106565.0
2020-05-22 15:25:00,12.1,12.1,12.08,12.1,87945.0,9.0251,9.0251,9.0102,9.0251,87945.0
2020-05-22 15:30:00,12.1,12.14,12.09,12.11,161237.0,9.0251,9.055,9.0177,9.0326,161237.0
2020-05-22 15:35:00,12.11,12.16,12.11,12.15,62117.0,9.0326,9.0699,9.0326,9.0624,62117.0
2020-05-22 15:40:00,12.14,12.18,12.14,12.18,92561.0,9.055,9.0848,9.055,9.0848,92561.0
2020-05-22 15:45:00,12.18,12.23,12.17,12.2,314681.0,9.0848,9.1221,9.0774,9.0997,314681.0
2020-05-22 15:50:00,12.2,12.21,12.14,12.17,378595.0,9.0997,9.1072,9.055,9.0774,378595.0
2020-05-22 15:55:00,12.17,12.25,12.13,12.14,735965.0,9.0774,9.137,9.0475,9.055,735965.0
2020-05-26 09:30:00,12.74,12.79,12.51,12.51,349467.0,9.5025,9.5398,9.331,9.331,349467.0
2020-05-26 09:35:00,12.52,12.55,12.41,12.46,105313.0,9.3384,9.3608,9.2564,9.2937,105313.0
2020-05-26 09:40:00,12.44,12.56,12.41,12.56,120778.0,9.2787,9.3683,9.2564,9.3683,120778.0
2020-05-26 09:45:00,12.55,12.56,12.36,12.38,146520.0,9.3608,9.3683,9.2191,9.234,146520.0
2020-05-26 09:50:00,12.38,12.48,12.34,12.45,83228.0,9.234,9.3086,9.2042,9.2862,83228.0
2020-05-26 09:55:00,12.44,12.49,12.36,12.38,70394.0,9.2787,9.316,9.2191,9.234,70394.0
2020-05-26 10:00:00,12.39,12.49,12.37,12.46,84229.0,9.2415,9.316,9.2265,9.2937,84229.0
2020-05-26 10:05:00,12.46,12.48,12.41,12.42,92072.0,9.2937,9.3086,9.2564,9.2638,92072.0
2020-05-26 10:10:00,12.42,12.45,12.39,12.4,75930.0,9.2638,9.2862,9.2415,9.2489,75930.0
2020-05-26 10:15:00,12.4,12.41,12.35,12.36,69851.0,9.2489,9.2564,9.2116,9.2191,69851.0
2020-05-26 10:20:00,12.36,12.41,12.34,12.41,56151.0,9.2191,9.2564,9.2042,9.2564,56151.0
2020-05-26 10:25:00,12.4,12.46,12.37,12.45,51380.0,9.2489,9.2937,9.2265,9.2862,51380.0
2020-05-26 10:30:00,12.46,12.47,12.42,12.44,57355.0,9.2937,9.3011,9.2638,9.2787,57355.0
2020-05-26 10:35:00,12.45,12.48,12.42,12.44,103704.0,9.2862,9.3086,9.2638,9.2787,103704.0
2020-05-26 10:40:00,12.44,12.48,12.42,12.43,52886.0,9.2787,9.3086,9.2638,9.2713,52886.0
2020-05-26 10:45:00,12.43,12.48,12.42,12.46,51760.0,9.2713,9.3086,9.2638,9.2937,51760.0
2020-05-26 10:50:00,12.46,12.52,12.45,12.46,267145.0,9.2937,9.3384,9.2862,9.2937,267145.0
2020-05-26 10:55:00,12.46,12.48,12.43,12.44,65104.0,9.2937,9.3086,9.2713,9.2787,65104.0
2020-05-26 11:00:00,12.43,12.44,12.36,12.4,162186.0,9.2713,9.2787,9.2191,9.2489,162186.0
2020-05-26 11:05:00,12.4,12.42,12.36,12.37,62438.0,9.2489,9.2638,9.2191,9.2265,62438.0
2020-05-26 11:10:00,12.37,12.42,12.35,12.38,80150.0,9.2265,9.2638,9.2116,9.234,80150.0
2020-05-26 11:15:00,12.38,12.38,12.29,12.31,131687.0,9.234,9.234,9.1669,9.1818,131687.0
2020-05-26 11:20:00,12.3,12.31,12.25,12.28,88628.0,9.1743,9.1818,9.137,9.1594,88628.0
2020-05-26 11:25:00,12.27,12.29,12.24,12.29,103681.0,9.1519,9.1669,9.1296,9.1669,103681.0
2020-05-26 11:30:00,12.28,12.28,12.2,12.2,122697.0,9.1594,9.1594,9.0997,9.0997,122697.0
2020-05-26 11:35:00,12.2,12.2,12.11,12.14,163962.0,9.0997,9.0997,9.0326,9.055,163962.0
2020-05-26 11:40:00,12.14,12.2,12.11,12.18,129620.0,9.055,9.0997,9.0326,9.0848,129620.0
2020-05-26 11:45:00,12.18,12.26,12.17,12.25,118093.0,9.0848,9.1445,9.0774,9.137,118093.0
2020-05-26 11:50:00,12.24,12.35,12.22,12.28,100164.0,9.1296,9.2116,9.1147,9.1594,100164.0
2020-05-26 11:55:00,12.28,12.28,12.24,12.26,51429.0,9.1594,9.1594,9.1296,9.1445,51429.0
2020-05-26 12:00:00,12.26,12.26,12.22,12.24,76378.0,9.1445,9.1445,9.1147,9.1296,76378.0
2020-05-26 12:05:00,12.24,12.25,12.16,12.21,75025.0,9.1296,9.137,9.0699,9.1072,75025.0
2020-05-26 12:10:00,12.21,12.21,12.17,12.2,64045.0,9.1072,9.1072,9.0774,9.0997,64045.0
2020-05-26 12:15:00,12.2,12.2,12.16,12.19,51154.0,9.0997,9.0997,9.0699,9.0923,51154.0
2020-05-26 12:20:00,12.19,12.21,12.17,12.18,40599.0,9.0923,9.1072,9.0774,9.0848,40599.0
2020-05-26 12:25:00,12.18,12.2,12.15,12.16,43181.0,9.0848,9.0997,9.0624,9.0699,43181.0
2020-05-26 12:30:00,12.16,12.2,12.15,12.17,69166.0,9.0699,9.0997,9.0624,9.0774,69166.0
2020-05-26 12:35:00,12.18,12.22,12.16,12.21,91349.0,9.0848,9.1147,9.0699,9.1072,91349.0
2020-05-26 12:40:00,12.21,12.21,12.17,12.21,89518.0,9.1072,9.1072,9.0774,9.1072,89518.0
2020-05-26 12:45:00,12.21,12.24,12.19,12.21,65756.0,9.1072,9.1296,9.0923,9.1072,65756.0
2020-05-26 12:50:00,12.22,12.27,12.2,12.24,82889.0,9.1147,9.1519,9.0997,9.1296,82889.0
2020-05-26 12:55:00,12.24,12.28,12.23,12.23,80239.0,9.1296,9.1594,9.1221,9.1221,80239.0
2020-05-26 13:00:00,12.23,12.26,12.22,12.25,62690.0,9.1221,9.1445,9.1147,9.137,62690.0
2020-05-26 13:05:00,12.24,12.27,12.22,12.26,75933.0,9.1296,9.1519,9.1147,9.1445,75933.0
2020-05-26 13:10:00,12.26,12.32,12.25,12.32,103439.0,9.1445,9.1892,9.137,9.1892,103439.0
2020-05-26 13:15:00,12.32,12.32,12.22,12.23,58904.0,9.1892,9.1892,9.1147,9.1221,58904.0
2020-05-26 13:20:00,12.23,12.24,12.2,12.23,71624.0,9.1221,9.1296,9.0997,9.1221,71624.0
2020-05-26 13:25:00,12.23,12.24,12.21,12.21,69223.0,9.1221,9.1296,9.1072,9.1072,69223.0
2020-05-26 13:30:00,12.22,12.23,12.18,12.2,56334.0,9.1147,9.1221,9.0848,9.0997,56334.0
2020-05-26 13:35:00,12.2,12.23,12.19,12.23,70044.0,9.0997,9.1221,9.0923,9.1221,70044.0
2020-05-26 13:40:00,12.23,12.28,12.21,12.28,64796.0,9.1221,9.1594,9.1072,9.1594,64796.0
2020-05-26 13:45:00,12.27,12.28,12.24,12.27,55253.0,9.1519,9.1594,9.1296,9.1519,55253.0
2020-05-26 13:50:00,12.27,12.32,12.26,12.29,92374.0,9.1519,9.1892,9.1445,9.1669,92374.0
2020-05-26 13:55:00,12.29,12.34,12.28,12.33,104075.0,9.1669,9.2042,9.1594,9.1967,104075.0
2020-05-26 14:00:00,12.33,12.42,12.31,12.41,106234.0,9.1967,9.2638,9.1818,9.2564,106234.0
2020-05-26 14:05:00,12.42,12.42,12.34,12.35,99198.0,9.2638,9.2638,9.2042,9.2116,99198.0
2020-05-26 14:10:00,12.35,12.37,12.28,12.31,100910.0,9.2116,9.2265,9.1594,9.1818,100910.0
2020-05-26 14:15:00,12.32,12.38,12.31,12.34,72040.0,9.1892,9.234,9.1818,9.2042,72040.0
2020-05-26 14:20:00,12.34,12.37,12.33,12.33,67577.0,9.2042,9.2265,9.1967,9.1967,67577.0
2020-05-26 14:25:00,12.34,12.38,12.33,12.37,67825.0,9.2042,9.234,9.1967,9.2265,67825.0
2020-05-26 14:30:00,12.37,12.38,12.34,12.35,60240.0,9.2265,9.234,9.2042,9.2116,60240.0
2020-05-26 14:35:00,12.34,12.38,12.33,12.35,65064.0,9.2042,9.234,9.1967,9.2116,65064.0
2020-05-26 14:40:00,12.36,12.44,12.34,12.44,99373.0,9.2191,9.2787,9.2042,9.2787,99373.0
2020-05-26 14:45:00,12.44,12.44,12.37,12.4,70074.0,9.2787,9.2787,9.2265,9.2489,70074.0
2020-05-26 14:50:00,12.41,12.45,12.35,12.4,127412.0,9.2564,9.2862,9.2116,9.2489,127412.0
2020-05-26 14:55:00,12.4,12.42,12.37,12.37,55312.0,9.2489,9.2638,9.2265,9.2265,55312.0
2020-05-26 15:00:00,12.37,12.38,12.31,12.33,65183.0,9.2265,9.234,9.1818,9.1967,65183.0
2020-05-26 15:05:00,12.33,12.37,12.33,12.34,36171.0,9.1967,9.2265,9.1967,9.2042,36171.0
2020-05-26 15:10:00,12.34,12.35,12.32,12.35,46920.0,9.2042,9.2116,9.1892,9.2116,46920.0
2020-05-26 15:15:00,12.35,12.4,12.32,12.39,45280.0,9.2116,9.2489,9.1892,9.2415,45280.0
2020-05-26 15:20:00,12.4,12.42,12.39,12.41,85605.0,9.2489,9.2638,9.2415,9.2564,85605.0
2020-05-26 15:25:00,12.42,12.44,12.4,12.43,67749.0,9.2638,9.2787,9.2489,9.2713,67749.0
2020-05-26 15:30:00,12.44,12.48,12.41,12.46,156165.0,9.2787,9.3086,9.2564,9.2937,156165.0
2020-05-26 15:35:00,12.45,12.47,12.41,12.44,104196.0,9.2862,9.3011,9.2564,9.2787,104196.0
2020-05-26 15:40:00,12.45,12.46,12.39,12.42,113915.0,9.2862,9.2937,9.2415,9.2638,113915.0
2020-05-26 15:45:00,12.42,12.44,12.32,12.33,148217.0,9.2638,9.2787,9.1892,9.1967,148217.0
2020-05-26 15:50:00,12.33,12.39,12.27,12.28,175850.0,9.1967,9.2415,9.1519,9.1594,175850.0
2020-05-26 15:55:00,12.27,12.31,12.23,12.31,316536.0,9.1519,9.1818,9.1221,9.1818,316536.0
2020-05-27 09:30:00,12.5,12.5,12.27,12.33,250977.0,9.3235,9.3235,9.1519,9.1967,250977.0
2020-05-27 09:35:00,12.33,12.38,12.26,12.29,176172.0,9.1967,9.234,9.1445,9.1669,176172.0
2020-05-27 09:40:00,12.29,12.3,12.13,12.16,158954.0,9.1669,9.1743,9.0475,9.0699,158954.0
2020-05-27 09:45:00,12.16,12.17,12.07,12.12,209050.0,9.0699,9.0774,9.0028,9.0401,209050.0
2020-05-27 09:50:00,12.12,12.17,12.06,12.11,225788.0,9.0401,9.0774,8.9953,9.0326,225788.0
2020-05-27 09:55:00,12.1,12.15,11.99,12.02,271643.0,9.0251,9.0624,8.9431,8.9655,271643.0
2020-05-27 10:00:00,12.01,12.07,11.96,12.04,185730.0,8.958,9.0028,8.9207,8.9804,185730.0
2020-05-27 10:05:00,12.04,12.09,12.02,12.07,110652.0,8.9804,9.0177,8.9655,9.0028,110652.0
2020-05-27 10:10:00,12.07,12.16,12.07,12.12,103663.0,9.0028,9.0699,9.0028,9.0401,103663.0
2020-05-27 10:15:00,12.13,12.23,12.12,12.2,58475.0,9.0475,9.1221,9.0401,9.0997,58475.0
2020-05-27 10:20:00,12.21,12.24,12.14,12.2,76906.0,9.1072,9.1296,9.055,9.0997,76906.0
2020-05-27 10:25:00,12.19,12.22,12.12,12.13,62934.0,9.0923,9.1147,9.0401,9.0475,62934.0
2020-05-27 10:30:00,12.13,12.13,12.01,12.03,104908.0,9.0475,9.0475,8.958,8.9729,104908.0
2020-05-27 10:35:00,12.02,12.02,11.85,11.86,277246.0,8.9655,8.9655,8.8387,8.8461,277246.0
2020-05-27 10:40:00,11.85,11.93,11.81,11.92,131730.0,8.8387,8.8983,8.8088,8.8909,131730.0
2020-05-27 10:45:00,11.93,11.93,11.79,11.8,134898.0,8.8983,8.8983,8.7939,8.8014,134898.0
2020-05-27 10:50:00,11.81,11.92,11.78,11.9,120487.0,8.8088,8.8909,8.7865,8.876,120487.0
2020-05-27 10:55:00,11.89,11.98,11.87,11.97,130902.0,8.8685,8.9356,8.8536,8.9282,130902.0
2020-05-27 11:00:00,11.98,12.1,11.95,12.08,94530.0,8.9356,9.0251,8.9133,9.0102,94530.0
2020-05-27 11:05:00,12.07,12.12,12.0,12.03,81121.0,9.0028,9.0401,8.9506,8.9729,81121.0
2020-05-27 11:10:00,12.03,12.04,11.92,12.0,73722.0,8.9729,8.9804,8.8909,8.9506,73722.0
2020-05-27 11:15:00,12.01,12.01,11.91,11.95,61691.0,8.958,8.958,8.8834,8.9133,61691.0
2020-05-27 11:20:00,11.94,11.97,11.88,11.94,60689.0,8.9058,8.9282,8.8611,8.9058,60689.0
2020-05-27 11:25:00,11.94,12.1,11.94,12.09,84968.0,8.9058,9.0251,8.9058,9.0177,84968.0
2020-05-27 11:30:00,12.09,12.15,12.05,12.15,73060.0,9.0177,9.0624,8.9879,9.0624,73060.0
2020-05-27 11:35:00,12.16,12.18,12.08,12.13,100172.0,9.0699,9.0848,9.0102,9.0475,100172.0
2020-05-27 11:40:00,12.12,12.15,12.07,12.13,53767.0,9.0401,9.0624,9.0028,9.0475,53767.0
2020-05-27 11:45:00,12.13,12.2,12.13,12.19,90081.0,9.0475,9.0997,9.0475,9.0923,90081.0
2020-05-27 11:50:00,12.18,12.19,12.15,12.18,71436.0,9.0848,9.0923,9.0624,9.0848,71436.0
2020-05-27 11:55:00,12.18,12.26,12.18,12.24,97610.0,9.0848,9.1445,9.0848,9.1296,97610.0
2020-05-27 12:00:00,12.24,12.34,12.22,12.33,123779.0,9.1296,9.2042,9.1147,9.1967,123779.0
2020-05-27 12:05:00,12.33,12.38,12.32,12.34,76596.0,9.1967,9.234,9.1892,9.2042,76596.0
2020-05-27 12:10:00,12.34,12.36,12.27,12.28,63770.0,9.2042,9.2191,9.1519,9.1594,63770.0
2020-05-27 12:15:00,12.28,12.3,12.26,12.29,50371.0,9.1594,9.1743,9.1445,9.1669,50371.0
2020-05-27 12:20:00,12.29,12.35,12.28,12.33,63827.0,9.1669,9.2116,9.1594,9.1967,63827.0
2020-05-27 12:25:00,12.33,12.35,12.29,12.31,45850.0,9.1967,9.2116,9.1669,9.1818,45850.0
2020-05-27 12:30:00,12.3,12.32,12.27,12.31,41781.0,9.1743,9.1892,9.1519,9.1818,41781.0
2020-05-27 12:35:00,12.31,12.31,12.25,12.26,35670.0,9.1818,9.1818,9.137,9.1445,35670.0
2020-05-27 12:40:00,12.26,12.28,12.23,12.23,47880.0,9.1445,9.1594,9.1221,9.1221,47880.0
2020-05-27 12:45:00,12.23,12.25,12.21,12.25,62153.0,9.1221,9.137,9.1072,9.137,62153.0
2020-05-27 12:50:00,12.26,12.29,12.24,12.27,46083.0,9.1445,9.1669,9.1296,9.1519,46083.0
2020-05-27 12:55:00,12.27,12.28,12.19,12.19,37399.0,9.1519,9.1594,9.0923,9.0923,37399.0
2020-05-27 13:00:00,12.2,12.25,12.16,12.23,80474.0,9.0997,9.137,9.0699,9.1221,80474.0
2020-05-27 13:05:00,12.23,12.24,12.2,12.2,37544.0,9.1221,9.1296,9.0997,9.0997,37544.0
2020-05-27 13:10:00,12.21,12.21,12.18,12.19,31864.0,9.1072,9.1072,9.0848,9.0923,31864.0
2020-05-27 13:15:00,12.2,12.22,12.17,12.21,49068.0,9.0997,9.1147,9.0774,9.1072,49068.0
2020-05-27 13:20:00,12.21,12.22,12.18,12.21,43933.0,9.1072,9.1147,9.0848,9.1072,43933.0
2020-05-27 13:25:00,12.21,12.24,12.18,12.2,39990.0,9.1072,9.1296,9.0848,9.0997,39990.0
2020-05-27 13:30:00,12.2,12.21,12.18,12.2,45003.0,9.0997,9.1072,9.0848,9.0997,45003.0
2020-05-27 13:35:00,12.2,12.25,12.18,12.25,35214.0,9.0997,9.137,9.0848,9.137,35214.0
2020-05-27 13:40:00,12.25,12.29,12.23,12.29,67969.0,9.137,9.1669,9.1221,9.1669,67969.0
2020-05-27 13:45:00,12.28,12.32,12.27,12.32,45447.0,9.1594,9.1892,9.1519,9.1892,45447.0
2020-05-27 13:50:00,12.32,12.32,12.28,12.3,34381.0,9.1892,9.1892,9.1594,9.1743,34381.0
2020-05-27 13:55:00,12.3,12.32,12.28,12.29,34277.0,9.1743,9.1892,9.1594,9.1669,34277.0
2020-05-27 14:00:00,12.29,12.33,12.28,12.3,67992.0,9.1669,9.1967,9.1594,9.1743,67992.0
2020-05-27 14:05:00,12.3,12.31,12.27,12.3,35758.0,9.1743,9.1818,9.1519,9.1743,35758.0
2020-05-27 14:10:00,12.3,12.34,12.3,12.33,93783.0,9.1743,9.2042,9.1743,9.1967,93783.0
2020-05-27 14:15:00,12.32,12.35,12.3,12.35,67737.0,9.1892,9.2116,9.1743,9.2116,67737.0
2020-05-27 14:20:00,12.34,12.4,12.34,12.37,99790.0,9.2042,9.2489,9.2042,9.2265,99790.0
2020-05-27 14:25:00,12.37,12.39,12.35,12.36,44986.0,9.2265,9.2415,9.2116,9.2191,44986.0
2020-05-27 14:30:00,12.36,12.39,12.33,12.38,60510.0,9.2191,9.2415,9.1967,9.234,60510.0
2020-05-27 14:35:00,12.38,12.39,12.34,12.35,43434.0,9.234,9.2415,9.2042,9.2116,43434.0
2020-05-27 14:40:00,12.34,12.35,12.32,12.34,36474.0,9.2042,9.2116,9.1892,9.2042,36474.0
2020-05-27 14:45:00,12.33,12.35,12.31,12.35,43966.0,9.1967,9.2116,9.1818,9.2116,43966.0
2020-05-27 14:50:00,12.35,12.39,12.33,12.35,89080.0,9.2116,9.2415,9.1967,9.2116,89080.0
2020-05-27 14:55:00,12.36,12.37,12.33,12.35,42512.0,9.2191,9.2265,9.1967,9.2116,42512.0
2020-05-27 15:00:00,12.34,12.34,12.29,12.33,49151.0,9.2042,9.2042,9.1669,9.1967,49151.0
2020-05-27 15:05:00,12.33,12.33,12.3,12.31,59454.0,9.1967,9.1967,9.1743,9.1818,59454.0
2020-05-27 15:10:00,12.32,12.35,12.31,12.34,58453.0,9.1892,9.2116,9.1818,9.2042,58453.0
2020-05-27 15:15:00,12.34,12.36,12.31,12.36,76347.0,9.2042,9.2191,9.1818,9.2191,76347.0
2020-05-27 15:20:00,12.36,12.38,12.35,12.37,115280.0,9.2191,9.234,9.2116,9.2265,115280.0
2020-05-27 15:25:00,12.36,12.4,12.35,12.38,90201.0,9.2191,9.2489,9.2116,9.234,90201.0
2020-05-27 15:30:00,12.39,12.39,12.35,12.37,97026.0,9.2415,9.2415,9.2116,9.2265,97026.0
2020-05-27 15:35:00,12.36,12.42,12.35,12.4,144118.0,9.2191,9.2638,9.2116,9.2489,144118.0
2020-05-27 15:40:00,12.39,12.42,12.37,12.38,110342.0,9.2415,9.2638,9.2265,9.234,110342.0
2020-05-27 15:45:00,12.38,12.39,12.35,12.36,141853.0,9.234,9.2415,9.2116,9.2191,141853.0
2020-05-27 15:50:00,12.36,12.45,12.35,12.39,218848.0,9.2191,9.2862,9.2116,9.2415,218848.0
2020-05-27 15:55:00,12.39,12.43,12.34,12.43,521813.0,9.2415,9.2713,9.2042,9.2713,521813.0
2020-05-28 09:30:00,12.39,12.4,11.91,11.96,330732.0,9.2415,9.2489,8.8834,8.9207,330732.0
2020-05-28 09:35:00,11.96,12.02,11.86,11.89,228585.0,8.9207,8.9655,8.8461,8.8685,228585.0
2020-05-28 09:40:00,11.9,12.0,11.89,11.93,192254.0,8.876,8.9506,8.8685,8.8983,192254.0
2020-05-28 09:45:00,11.92,11.94,11.82,11.83,332628.0,8.8909,8.9058,8.8163,8.8238,332628.0
2020-05-28 09:50:00,11.83,11.97,11.8,11.93,138185.0,8.8238,8.9282,8.8014,8.8983,138185.0
2020-05-28 09:55:00,11.92,12.06,11.9,12.06,179923.0,8.8909,8.9953,8.876,8.9953,179923.0
2020-05-28 10:00:00,12.05,12.05,11.93,11.98,170618.0,8.9879,8.9879,8.8983,8.9356,170618.0
2020-05-28 10:05:00,11.98,12.08,11.98,11.98,133342.0,8.9356,9.0102,8.9356,8.9356,133342.0
2020-05-28 10:10:00,11.97,12.0,11.9,11.91,136640.0,8.9282,8.9506,8.876,8.8834,136640.0
2020-05-28 10:15:00,11.91,11.94,11.87,11.9,110202.0,8.8834,8.9058,8.8536,8.876,110202.0
2020-05-28 10:20:00,11.9,11.92,11.86,11.87,140734.0,8.876,8.8909,8.8461,8.8536,140734.0
2020-05-28 10:25:00,11.87,11.89,11.84,11.89,80714.0,8.8536,8.8685,8.8312,8.8685,80714.0
2020-05-28 10:30:00,11.9,11.92,11.87,11.92,130331.0,8.876,8.8909,8.8536,8.8909,130331.0
2020-05-28 10:35:00,11.91,11.97,11.89,11.93,176312.0,8.8834,8.9282,8.8685,8.8983,176312.0
2020-05-28 10:40:00,11.94,11.99,11.93,11.97,150929.0,8.9058,8.9431,8.8983,8.9282,150929.0
2020-05-28 10:45:00,11.97,11.98,11.92,11.94,56986.0,8.9282,8.9356,8.8909,8.9058,56986.0
2020-05-28 10:50:00,11.95,11.95,11.86,11.89,112043.0,8.9133,8.9133,8.8461,8.8685,112043.0
2020-05-28 10:55:00,11.89,11.92,11.85,11.87,61879.0,8.8685,8.8909,8.8387,8.8536,61879.0
2020-05-28 11:00:00,11.86,11.87,11.77,11.84,192454.0,8.8461,8.8536,8.779,8.8312,192454.0
2020-05-28 11:05:00,11.85,11.9,11.8,11.83,81420.0,8.8387,8.876,8.8014,8.8238,81420.0
2020-05-28 11:10:00,11.83,11.85,11.78,11.82,76314.0,8.8238,8.8387,8.7865,8.8163,76314.0
2020-05-28 11:15:00,11.83,11.88,11.81,11.88,104424.0,8.8238,8.8611,8.8088,8.8611,104424.0
2020-05-28 11:20:00,11.87,11.88,11.81,11.83,67788.0,8.8536,8.8611,8.8088,8.8238,67788.0
2020-05-28 11:25:00,11.84,11.9,11.83,11.9,51340.0,8.8312,8.876,8.8238,8.876,51340.0
2020-05-28 11:30:00,11.89,11.9,11.8,11.8,67557.0,8.8685,8.876,8.8014,8.8014,67557.0
2020-05-28 11:35:00,11.81,11.83,11.77,11.79,122977.0,8.8088,8.8238,8.779,8.7939,122977.0
2020-05-28 11:40:00,11.78,11.81,11.76,11.81,73634.0,8.7865,8.8088,8.7715,8.8088,73634.0
2020-05-28 11:45:00,11.82,11.92,11.81,11.92,105433.0,8.8163,8.8909,8.8088,8.8909,105433.0
2020-05-28 11:50:00,11.92,11.99,11.91,11.97,122578.0,8.8909,8.9431,8.8834,8.9282,122578.0
2020-05-28 11:55:00,11.98,11.99,11.94,11.97,75013.0,8.9356,8.9431,8.9058,8.9282,75013.0
2020-05-28 12:00:00,11.97,12.01,11.96,11.97,88442.0,8.9282,8.958,8.9207,8.9282,88442.0
2020-05-28 12:05:00,11.98,12.07,11.97,12.07,123653.0,8.9356,9.0028,8.9282,9.0028,123653.0
2020-05-28 12:10:00,12.07,12.08,12.03,12.06,70209.0,9.0028,9.0102,8.9729,8.9953,70209.0
2020-05-28 12:15:00,12.06,12.12,12.04,12.09,100723.0,8.9953,9.0401,8.9804,9.0177,100723.0
2020-05-28 12:20:00,12.09,12.13,12.09,12.11,53605.0,9.0177,9.0475,9.0177,9.0326,53605.0
2020-05-28 12:25:00,12.11,12.12,12.08,12.09,200405.0,9.0326,9.0401,9.0102,9.0177,200405.0
2020-05-28 12:30:00,12.1,12.12,12.08,12.12,50445.0,9.0251,9.0401,9.0102,9.0401,50445.0
2020-05-28 12:35:00,12.11,12.19,12.11,12.19,58153.0,9.0326,9.0923,9.0326,9.0923,58153.0
2020-05-28 12:40:00,12.18,12.21,12.17,12.18,75775.0,9.0848,9.1072,9.0774,9.0848,75775.0
2020-05-28 12:45:00,12.19,12.22,12.17,12.2,114314.0,9.0923,9.1147,9.0774,9.0997,114314.0
2020-05-28 12:50:00,12.21,12.21,12.16,12.19,63871.0,9.1072,9.1072,9.0699,9.0923,63871.0
2020-05-28 12:55:00,12.18,12.19,12.13,12.16,90860.0,9.0848,9.0923,9.0475,9.0699,90860.0
2020-05-28 13:00:00,12.15,12.19,12.14,12.16,77966.0,9.0624,9.0923,9.055,9.0699,77966.0
2020-05-28 13:05:00,12.16,12.19,12.14,12.15,64140.0,9.0699,9.0923,9.055,9.0624,64140.0
2020-05-28 13:10:00,12.15,12.16,12.11,12.12,63327.0,9.0624,9.0699,9.0326,9.0401,63327.0
2020-05-28 13:15:00,12.11,12.13,12.06,12.06,76591.0,9.0326,9.0475,8.9953,8.9953,76591.0
2020-05-28 13:20:00,12.06,12.08,12.04,12.04,52520.0,8.9953,9.0102,8.9804,8.9804,52520.0
2020-05-28 13:25:00,12.04,12.07,12.03,12.07,72619.0,8.9804,9.0028,8.9729,9.0028,72619.0
2020-05-28 13:30:00,12.07,12.08,12.02,12.07,93379.0,9.0028,9.0102,8.9655,9.0028,93379.0
2020-05-28 13:35:00,12.06,12.07,12.02,12.02,45256.0,8.9953,9.0028,8.9655,8.9655,45256.0
2020-05-28 13:40:00,12.02,12.06,12.01,12.05,51310.0,8.9655,8.9953,8.958,8.9879,51310.0
2020-05-28 13:45:00,12.06,12.08,12.05,12.06,45957.0,8.9953,9.0102,8.9879,8.9953,45957.0
2020-05-28 13:50:00,12.07,12.11,12.04,12.1,60023.0,9.0028,9.0326,8.9804,9.0251,60023.0
2020-05-28 13:55:00,12.1,12.12,12.07,12.08,45096.0,9.0251,9.0401,9.0028,9.0102,45096.0
2020-05-28 14:00:00,12.08,12.08,12.04,12.04,34036.0,9.0102,9.0102,8.9804,8.9804,34036.0
2020-05-28 14:05:00,12.04,12.06,12.02,12.04,78702.0,8.9804,8.9953,8.9655,8.9804,78702.0
2020-05-28 14:10:00,12.03,12.07,12.02,12.07,49693.0,8.9729,9.0028,8.9655,9.0028,49693.0
2020-05-28 14:15:00,12.07,12.1,12.05,12.05,41448.0,9.0028,9.0251,8.9879,8.9879,41448.0
2020-05-28 14:20:00,12.06,12.06,12.01,12.02,50786.0,8.9953,8.9953,8.958,8.9655,50786.0
2020-05-28 14:25:00,12.02,12.04,12.0,12.02,52559.0,8.9655,8.9804,8.9506,8.9655,52559.0
2020-05-28 14:30:00,12.02,12.04,12.0,12.02,41608.0,8.9655,8.9804,8.9506,8.9655,41608.0
2020-05-28 14:35:00,12.03,12.03,12.0,12.01,73551.0,8.9729,8.9729,8.9506,8.958,73551.0
2020-05-28 14:40:00,12.01,12.01,11.95,11.97,100346.0,8.958,8.958,8.9133,8.9282,100346.0
2020-05-28 14:45:00,11.97,11.99,11.95,11.97,68893.0,8.9282,8.9431,8.9133,8.9282,68893.0
2020-05-28 14:50:00,11.98,11.99,11.91,11.91,81443.0,8.9356,8.9431,8.8834,8.8834,81443.0
2020-05-28 14:55:00,11.91,11.94,11.89,11.94,108476.0,8.8834,8.9058,8.8685,8.9058,108476.0
2020-05-28 15:00:00,11.93,11.95,11.91,11.95,65314.0,8.8983,8.9133,8.8834,8.9133,65314.0
2020-05-28 15:05:00,11.94,11.96,11.9,11.95,67107.0,8.9058,8.9207,8.876,8.9133,67107.0
2020-05-28 15:10:00,11.95,11.99,11.92,11.99,80212.0,8.9133,8.9431,8.8909,8.9431,80212.0
2020-05-28 15:15:00,11.98,11.99,11.91,11.93,116301.0,8.9356,8.9431,8.8834,8.8983,116301.0
2020-05-28 15:20:00,11.93,11.95,11.9,11.92,90243.0,8.8983,8.9133,8.876,8.8909,90243.0
2020-05-28 15:25:00,11.92,11.93,11.89,11.9,123265.0,8.8909,8.8983,8.8685,8.876,123265.0
2020-05-28 15:30:00,11.89,11.91,11.81,11.85,186215.0,8.8685,8.8834,8.8088,8.8387,186215.0
2020-05-28 15:35:00,11.84,11.87,11.8,11.86,137220.0,8.8312,8.8536,8.8014,8.8461,137220.0
2020-05-28 15:40:00,11.85,11.86,11.79,11.79,191815.0,8.8387,8.8461,8.7939,8.7939,191815.0
2020-05-28 15:45:00,11.79,11.83,11.7,11.72,457394.0,8.7939,8.8238,8.7268,8.7417,457394.0
2020-05-28 15:50:00,11.71,11.72,11.57,11.68,582678.0,8.7343,8.7417,8.6298,8.7119,582678.0
2020-05-28 15:55:00,11.68,11.73,11.65,11.66,632264.0,8.7119,8.7492,8.6895,8.697,632264.0
2020-05-29 09:30:00,11.5,11.56,11.26,11.35,349428.0,8.5776,8.6224,8.3986,8.4657,349428.0
2020-05-29 09:35:00,11.35,11.38,11.25,11.3,239785.0,8.4657,8.4881,8.3912,8.4284,239785.0
2020-05-29 09:40:00,11.31,11.31,11.19,11.23,237468.0,8.4359,8.4359,8.3464,8.3762,237468.0
2020-05-29 09:45:00,11.24,11.35,11.19,11.25,298017.0,8.3837,8.4657,8.3464,8.3912,298017.0
2020-05-29 09:50:00,11.24,11.28,11.16,11.17,177867.0,8.3837,8.4135,8.324,8.3315,177867.0
2020-05-29 09:55:00,11.18,11.2,11.09,11.18,181551.0,8.3389,8.3539,8.2718,8.3389,181551.0
2020-05-29 10:00:00,11.17,11.19,11.1,11.13,119182.0,8.3315,8.3464,8.2793,8.3016,119182.0
2020-05-29 10:05:00,11.13,11.18,11.1,11.11,208323.0,8.3016,8.3389,8.2793,8.2867,208323.0
2020-05-29 10:10:00,11.11,11.24,11.09,11.24,331340.0,8.2867,8.3837,8.2718,8.3837,331340.0
2020-05-29 10:15:00,11.24,11.25,11.18,11.24,169902.0,8.3837,8.3912,8.3389,8.3837,169902.0
2020-05-29 10:20:00,11.23,11.29,11.2,11.26,169942.0,8.3762,8.421,8.3539,8.3986,169942.0
2020-05-29 10:25:00,11.27,11.33,11.24,11.29,190904.0,8.4061,8.4508,8.3837,8.421,190904.0
2020-05-29 10:30:00,11.3,11.31,11.12,11.14,133186.0,8.4284,8.4359,8.2942,8.3091,133186.0
2020-05-29 10:35:00,11.13,11.18,11.11,11.13,141514.0,8.3016,8.3389,8.2867,8.3016,141514.0
2020-05-29 10:40:00,11.13,11.15,11.07,11.08,136439.0,8.3016,8.3166,8.2569,8.2644,136439.0
2020-05-29 10:45:00,11.08,11.13,11.05,11.12,153755.0,8.2644,8.3016,8.242,8.2942,153755.0
2020-05-29 10:50:00,11.13,11.16,11.04,11.04,125612.0,8.3016,8.324,8.2345,8.2345,125612.0
2020-05-29 10:55:00,11.04,11.06,11.01,11.03,115798.0,8.2345,8.2494,8.2121,8.2271,115798.0
2020-05-29 11:00:00,11.04,11.11,11.03,11.08,139874.0,8.2345,8.2867,8.2271,8.2644,139874.0
2020-05-29 11:05:00,11.08,11.11,11.05,11.06,117913.0,8.2644,8.2867,8.242,8.2494,117913.0
2020-05-29 11:10:00,11.06,11.1,11.03,11.03,113769.0,8.2494,8.2793,8.2271,8.2271,113769.0
2020-05-29 11:15:00,11.03,11.06,11.0,11.04,250633.0,8.2271,8.2494,8.2047,8.2345,250633.0
2020-05-29 11:20:00,11.04,11.11,11.02,11.09,134958.0,8.2345,8.2867,8.2196,8.2718,134958.0
2020-05-29 11:25:00,11.08,11.11,11.05,11.09,137385.0,8.2644,8.2867,8.242,8.2718,137385.0
2020-05-29 11:30:00,11.08,11.1,11.01,11.02,90348.0,8.2644,8.2793,8.2121,8.2196,90348.0
2020-05-29 11:35:00,11.03,11.06,11.01,11.04,101417.0,8.2271,8.2494,8.2121,8.2345,101417.0
2020-05-29 11:40:00,11.04,11.09,11.03,11.04,98314.0,8.2345,8.2718,8.2271,8.2345,98314.0
2020-05-29 11:45:00,11.03,11.08,11.02,11.07,148126.0,8.2271,8.2644,8.2196,8.2569,148126.0
2020-05-29 11:50:00,11.07,11.08,11.05,11.06,96333.0,8.2569,8.2644,8.242,8.2494,96333.0
2020-05-29 11:55:00,11.07,11.07,10.97,10.97,201344.0,8.2569,8.2569,8.1823,8.1823,201344.0
2020-05-29 12:00:00,10.98,10.98,10.91,10.94,167775.0,8.1898,8.1898,8.1376,8.1599,167775.0
2020-05-29 12:05:00,10.94,10.98,10.9,10.93,99489.0,8.1599,8.1898,8.1301,8.1525,99489.0
2020-05-29 12:10:00,10.93,10.96,10.92,10.93,250806.0,8.1525,8.1748,8.145,8.1525,250806.0
2020-05-29 12:15:00,10.93,11.01,10.91,11.0,161168.0,8.1525,8.2121,8.1376,8.2047,161168.0
2020-05-29 12:20:00,11.0,11.03,10.98,10.99,111633.0,8.2047,8.2271,8.1898,8.1972,111633.0
2020-05-29 12:25:00,10.99,11.04,10.95,11.03,135862.0,8.1972,8.2345,8.1674,8.2271,135862.0
2020-05-29 12:30:00,11.02,11.03,10.95,10.98,69612.0,8.2196,8.2271,8.1674,8.1898,69612.0
2020-05-29 12:35:00,10.98,11.01,10.95,11.01,105638.0,8.1898,8.2121,8.1674,8.2121,105638.0
2020-05-29 12:40:00,11.01,11.06,10.99,11.02,282168.0,8.2121,8.2494,8.1972,8.2196,282168.0
2020-05-29 12:45:00,11.02,11.04,10.99,11.01,97931.0,8.2196,8.2345,8.1972,8.2121,97931.0
2020-05-29 12:50:00,11.01,11.03,10.96,10.99,134367.0,8.2121,8.2271,8.1748,8.1972,134367.0
2020-05-29 12:55:00,10.99,11.12,10.98,11.08,176235.0,8.1972,8.2942,8.1898,8.2644,176235.0
2020-05-29 13:00:00,11.08,11.09,11.05,11.07,91564.0,8.2644,8.2718,8.242,8.2569,91564.0
2020-05-29 13:05:00,11.07,11.15,11.04,11.12,219510.0,8.2569,8.3166,8.2345,8.2942,219510.0
2020-05-29 13:10:00,11.12,11.13,11.09,11.11,104898.0,8.2942,8.3016,8.2718,8.2867,104898.0
2020-05-29 13:15:00,11.12,11.13,11.05,11.12,123653.0,8.2942,8.3016,8.242,8.2942,123653.0
2020-05-29 13:20:00,11.12,11.12,11.08,11.1,106557.0,8.2942,8.2942,8.2644,8.2793,106557.0
2020-05-29 13:25:00,11.09,11.11,11.07,11.09,123340.0,8.2718,8.2867,8.2569,8.2718,123340.0
2020-05-29 13:30:00,11.09,11.1,11.05,11.05,83527.0,8.2718,8.2793,8.242,8.242,83527.0
2020-05-29 13:35:00,11.05,11.06,11.01,11.03,82468.0,8.242,8.2494,8.2121,8.2271,82468.0
2020-05-29 13:40:00,11.03,11.03,10.99,10.99,106256.0,8.2271,8.2271,8.1972,8.1972,106256.0
2020-05-29 13:45:00,10.99,11.0,10.96,10.96,77346.0,8.1972,8.2047,8.1748,8.1748,77346.0
2020-05-29 13:50:00,10.96,11.0,10.95,10.98,83459.0,8.1748,8.2047,8.1674,8.1898,83459.0
2020-05-29 13:55:00,10.99,10.99,10.93,10.93,88377.0,8.1972,8.1972,8.1525,8.1525,88377.0
2020-05-29 14:00:00,10.93,10.94,10.87,10.89,218645.0,8.1525,8.1599,8.1077,8.1226,218645.0
2020-05-29 14:05:00,10.89,10.99,10.85,10.98,191240.0,8.1226,8.1972,8.0928,8.1898,191240.0
2020-05-29 14:10:00,10.98,11.01,10.94,10.97,142412.0,8.1898,8.2121,8.1599,8.1823,142412.0
2020-05-29 14:15:00,10.97,11.01,10.96,11.0,202137.0,8.1823,8.2121,8.1748,8.2047,202137.0
2020-05-29 14:20:00,11.0,11.02,10.96,11.0,151829.0,8.2047,8.2196,8.1748,8.2047,151829.0
2020-05-29 14:25:00,11.0,11.13,10.99,11.08,243582.0,8.2047,8.3016,8.1972,8.2644,243582.0
2020-05-29 14:30:00,11.08,11.08,11.02,11.04,210569.0,8.2644,8.2644,8.2196,8.2345,210569.0
2020-05-29 14:35:00,11.03,11.06,11.02,11.03,186041.0,8.2271,8.2494,8.2196,8.2271,186041.0
2020-05-29 14:40:00,11.03,11.05,10.99,11.0,150576.0,8.2271,8.242,8.1972,8.2047,150576.0
2020-05-29 14:45:00,11.0,11.02,10.98,10.98,187817.0,8.2047,8.2196,8.1898,8.1898,187817.0
2020-05-29 14:50:00,10.98,10.99,10.89,10.96,387908.0,8.1898,8.1972,8.1226,8.1748,387908.0
2020-05-29 14:55:00,10.96,11.13,10.93,11.12,432738.0,8.1748,8.3016,8.1525,8.2942,432738.0
2020-05-29 15:00:00,11.13,11.2,11.12,11.19,404518.0,8.3016,8.3539,8.2942,8.3464,404518.0
2020-05-29 15:05:00,11.19,11.32,11.18,11.31,339652.0,8.3464,8.4434,8.3389,8.4359,339652.0
2020-05-29 15:10:00,11.3,11.38,11.27,11.28,451032.0,8.4284,8.4881,8.4061,8.4135,451032.0
2020-05-29 15:15:00,11.28,11.31,11.22,11.23,304966.0,8.4135,8.4359,8.3688,8.3762,304966.0
2020-05-29 15:20:00,11.23,11.28,11.19,11.24,267208.0,8.3762,8.4135,8.3464,8.3837,267208.0
2020-05-29 15:25:00,11.24,11.24,11.12,11.13,339550.0,8.3837,8.3837,8.2942,8.3016,339550.0
2020-05-29 15:30:00,11.13,11.22,11.08,11.09,473146.0,8.3016,8.3688,8.2644,8.2718,473146.0
2020-05-29 15:35:00,11.09,11.13,11.0,11.03,545891.0,8.2718,8.3016,8.2047,8.2271,545891.0
2020-05-29 15:40:00,11.02,11.02,10.9,10.96,758147.0,8.2196,8.2196,8.1301,8.1748,758147.0
2020-05-29 15:45:00,10.96,10.97,10.8,10.84,995844.0,8.1748,8.1823,8.0555,8.0853,995844.0
2020-05-29 15:50:00,10.84,10.91,10.78,10.82,1327958.0,8.0853,8.1376,8.0406,8.0704,1327958.0
2020-05-29 15:55:00,10.79,10.86,10.77,10.81,2942628.0,8.048,8.1003,8.0331,8.063,2942628.0
2020-06-01 09:30:00,10.8,10.87,10.62,10.8,270961.0,8.0555,8.1077,7.9212,8.0555,270961.0
2020-06-01 09:35:00,10.81,10.91,10.72,10.89,253700.0,8.063,8.1376,7.9958,8.1226,253700.0
2020-06-01 09:40:00,10.9,11.05,10.84,11.04,366082.0,8.1301,8.242,8.0853,8.2345,366082.0
2020-06-01 09:45:00,11.03,11.19,11.01,11.17,167856.0,8.2271,8.3464,8.2121,8.3315,167856.0
2020-06-01 09:50:00,11.17,11.25,11.13,11.25,138965.0,8.3315,8.3912,8.3016,8.3912,138965.0
2020-06-01 09:55:00,11.25,11.27,11.13,11.14,136759.0,8.3912,8.4061,8.3016,8.3091,136759.0
2020-06-01 10:00:00,11.14,11.2,11.07,11.16,124538.0,8.3091,8.3539,8.2569,8.324,124538.0
2020-06-01 10:05:00,11.17,11.24,11.14,11.24,108601.0,8.3315,8.3837,8.3091,8.3837,108601.0
2020-06-01 10:10:00,11.24,11.36,11.23,11.32,230962.0,8.3837,8.4732,8.3762,8.4434,230962.0
2020-06-01 10:15:00,11.32,11.36,11.3,11.33,101956.0,8.4434,8.4732,8.4284,8.4508,101956.0
2020-06-01 10:20:00,11.33,11.44,11.3,11.37,202869.0,8.4508,8.5329,8.4284,8.4807,202869.0
2020-06-01 10:25:00,11.37,11.46,11.33,11.43,118699.0,8.4807,8.5478,8.4508,8.5254,118699.0
2020-06-01 10:30:00,11.43,11.44,11.32,11.36,106262.0,8.5254,8.5329,8.4434,8.4732,106262.0
2020-06-01 10:35:00,11.36,11.45,11.33,11.44,96788.0,8.4732,8.5403,8.4508,8.5329,96788.0
2020-06-01 10:40:00,11.44,11.49,11.4,11.48,103375.0,8.5329,8.5702,8.503,8.5627,103375.0
2020-06-01 10:45:00,11.48,11.48,11.4,11.44,116934.0,8.5627,8.5627,8.503,8.5329,116934.0
2020-06-01 10:50:00,11.43,11.45,11.32,11.42,132212.0,8.5254,8.5403,8.4434,8.518,132212.0
2020-06-01 10:55:00,11.42,11.43,11.34,11.35,64174.0,8.518,8.5254,8.4583,8.4657,64174.0
2020-06-01 11:00:00,11.35,11.36,11.24,11.24,120622.0,8.4657,8.4732,8.3837,8.3837,120622.0
2020-06-01 11:05:00,11.24,11.34,11.23,11.3,114530.0,8.3837,8.4583,8.3762,8.4284,114530.0
2020-06-01 11:10:00,11.3,11.39,11.27,11.37,164148.0,8.4284,8.4956,8.4061,8.4807,164148.0
2020-06-01 11:15:00,11.37,11.45,11.34,11.44,159903.0,8.4807,8.5403,8.4583,8.5329,159903.0
2020-06-01 11:20:00,11.44,11.45,11.38,11.39,119412.0,8.5329,8.5403,8.4881,8.4956,119412.0
2020-06-01 11:25:00,11.39,11.39,11.33,11.34,85973.0,8.4956,8.4956,8.4508,8.4583,85973.0
2020-06-01 11:30:00,11.34,11.35,11.29,11.34,56548.0,8.4583,8.4657,8.421,8.4583,56548.0
2020-06-01 11:35:00,11.35,11.38,11.32,11.37,51873.0,8.4657,8.4881,8.4434,8.4807,51873.0
2020-06-01 11:40:00,11.38,11.41,11.35,11.4,48731.0,8.4881,8.5105,8.4657,8.503,48731.0
2020-06-01 11:45:00,11.4,11.41,11.38,11.4,68882.0,8.503,8.5105,8.4881,8.503,68882.0
2020-06-01 11:50:00,11.4,11.4,11.33,11.35,76580.0,8.503,8.503,8.4508,8.4657,76580.0
2020-06-01 11:55:00,11.34,11.41,11.31,11.38,84910.0,8.4583,8.5105,8.4359,8.4881,84910.0
2020-06-01 12:00:00,11.38,11.42,11.36,11.41,69488.0,8.4881,8.518,8.4732,8.5105,69488.0
2020-06-01 12:05:00,11.42,11.45,11.4,11.45,71545.0,8.518,8.5403,8.503,8.5403,71545.0
2020-06-01 12:10:00,11.45,11.46,11.41,11.41,81221.0,8.5403,8.5478,8.5105,8.5105,81221.0
2020-06-01 12:15:00,11.41,11.48,11.41,11.48,63960.0,8.5105,8.5627,8.5105,8.5627,63960.0
2020-06-01 12:20:00,11.47,11.49,11.45,11.48,127374.0,8.5552,8.5702,8.5403,8.5627,127374.0
2020-06-01 12:25:00,11.47,11.47,11.41,11.44,75959.0,8.5552,8.5552,8.5105,8.5329,75959.0
2020-06-01 12:30:00,11.44,11.55,11.44,11.55,140936.0,8.5329,8.6149,8.5329,8.6149,140936.0
2020-06-01 12:35:00,11.54,11.56,11.51,11.54,106302.0,8.6075,8.6224,8.5851,8.6075,106302.0
2020-06-01 12:40:00,11.54,11.56,11.51,11.54,44934.0,8.6075,8.6224,8.5851,8.6075,44934.0
2020-06-01 12:45:00,11.54,11.59,11.53,11.58,57524.0,8.6075,8.6447,8.6,8.6373,57524.0
2020-06-01 12:50:00,11.57,11.6,11.53,11.54,105084.0,8.6298,8.6522,8.6,8.6075,105084.0
2020-06-01 12:55:00,11.54,11.56,11.5,11.54,250504.0,8.6075,8.6224,8.5776,8.6075,250504.0
2020-06-01 13:00:00,11.55,11.58,11.53,11.56,57581.0,8.6149,8.6373,8.6,8.6224,57581.0
2020-06-01 13:05:00,11.56,11.64,11.54,11.63,56100.0,8.6224,8.682,8.6075,8.6746,56100.0
2020-06-01 13:10:00,11.62,11.67,11.61,11.63,71889.0,8.6671,8.7044,8.6597,8.6746,71889.0
2020-06-01 13:15:00,11.63,11.69,11.62,11.68,71503.0,8.6746,8.7193,8.6671,8.7119,71503.0
2020-06-01 13:20:00,11.68,11.71,11.66,11.69,80476.0,8.7119,8.7343,8.697,8.7193,80476.0
2020-06-01 13:25:00,11.69,11.71,11.63,11.64,128718.0,8.7193,8.7343,8.6746,8.682,128718.0
2020-06-01 13:30:00,11.63,11.67,11.6,11.66,108381.0,8.6746,8.7044,8.6522,8.697,108381.0
2020-06-01 13:35:00,11.65,11.69,11.63,11.68,52389.0,8.6895,8.7193,8.6746,8.7119,52389.0
2020-06-01 13:40:00,11.68,11.72,11.66,11.7,300314.0,8.7119,8.7417,8.697,8.7268,300314.0
2020-06-01 13:45:00,11.7,11.74,11.67,11.72,121695.0,8.7268,8.7566,8.7044,8.7417,121695.0
2020-06-01 13:50:00,11.73,11.78,11.72,11.76,111572.0,8.7492,8.7865,8.7417,8.7715,111572.0
2020-06-01 13:55:00,11.76,11.79,11.72,11.74,89882.0,8.7715,8.7939,8.7417,8.7566,89882.0
2020-06-01 14:00:00,11.73,11.74,11.66,11.68,75939.0,8.7492,8.7566,8.697,8.7119,75939.0
2020-06-01 14:05:00,11.68,11.74,11.68,11.71,81889.0,8.7119,8.7566,8.7119,8.7343,81889.0
2020-06-01 14:10:00,11.71,11.73,11.69,11.73,91529.0,8.7343,8.7492,8.7193,8.7492,91529.0
2020-06-01 14:15:00,11.73,11.74,11.67,11.7,86134.0,8.7492,8.7566,8.7044,8.7268,86134.0
2020-06-01 14:20:00,11.7,11.73,11.68,11.69,75227.0,8.7268,8.7492,8.7119,8.7193,75227.0
2020-06-01 14:25:00,11.7,11.71,11.6,11.6,157064.0,8.7268,8.7343,8.6522,8.6522,157064.0
2020-06-01 14:30:00,11.59,11.62,11.58,11.62,69349.0,8.6447,8.6671,8.6373,8.6671,69349.0
2020-06-01 14:35:00,11.62,11.67,11.6,11.64,83366.0,8.6671,8.7044,8.6522,8.682,83366.0
2020-06-01 14:40:00,11.63,11.68,11.62,11.66,54542.0,8.6746,8.7119,8.6671,8.697,54542.0
2020-06-01 14:45:00,11.66,11.75,11.66,11.73,93540.0,8.697,8.7641,8.697,8.7492,93540.0
2020-06-01 14:50:00,11.72,11.76,11.72,11.73,74957.0,8.7417,8.7715,8.7417,8.7492,74957.0
2020-06-01 14:55:00,11.74,11.76,11.72,11.76,75346.0,8.7566,8.7715,8.7417,8.7715,75346.0
2020-06-01 15:00:00,11.76,11.82,11.74,11.8,124286.0,8.7715,8.8163,8.7566,8.8014,124286.0
2020-06-01 15:05:00,11.8,11.81,11.74,11.78,98814.0,8.8014,8.8088,8.7566,8.7865,98814.0
2020-06-01 15:10:00,11.78,11.79,11.74,11.79,82679.0,8.7865,8.7939,8.7566,8.7939,82679.0
2020-06-01 15:15:00,11.78,11.8,11.76,11.78,119717.0,8.7865,8.8014,8.7715,8.7865,119717.0
2020-06-01 15:20:00,11.78,11.79,11.77,11.78,78117.0,8.7865,8.7939,8.779,8.7865,78117.0
2020-06-01 15:25:00,11.78,11.85,11.77,11.82,202209.0,8.7865,8.8387,8.779,8.8163,202209.0
2020-06-01 15:30:00,11.82,11.88,11.81,11.84,209950.0,8.8163,8.8611,8.8088,8.8312,209950.0
2020-06-01 15:35:00,11.85,11.85,11.74,11.77,148901.0,8.8387,8.8387,8.7566,8.779,148901.0
2020-06-01 15:40:00,11.77,11.77,11.72,11.74,184001.0,8.779,8.779,8.7417,8.7566,184001.0
2020-06-01 15:45:00,11.73,11.77,11.68,11.71,267150.0,8.7492,8.779,8.7119,8.7343,267150.0
2020-06-01 15:50:00,11.71,11.73,11.63,11.68,388103.0,8.7343,8.7492,8.6746,8.7119,388103.0
2020-06-01 15:55:00,11.68,11.73,11.66,11.71,624660.0,8.7119,8.7492,8.697,8.7343,624660.0
2020-06-02 09:30:00,11.88,12.2,11.85,12.19,306357.0,8.8611,9.0997,8.8387,9.0923,306357.0
2020-06-02 09:35:00,12.2,12.22,12.02,12.03,241317.0,9.0997,9.1147,8.9655,8.9729,241317.0
2020-06-02 09:40:00,12.03,12.15,11.96,12.01,226357.0,8.9729,9.0624,8.9207,8.958,226357.0
2020-06-02 09:45:00,12.01,12.05,11.89,11.95,106359.0,8.958,8.9879,8.8685,8.9133,106359.0
2020-06-02 09:50:00,11.95,12.06,11.93,12.03,102586.0,8.9133,8.9953,8.8983,8.9729,102586.0
2020-06-02 09:55:00,12.03,12.07,12.02,12.05,53731.0,8.9729,9.0028,8.9655,8.9879,53731.0
2020-06-02 10:00:00,12.04,12.07,11.91,11.93,107956.0,8.9804,9.0028,8.8834,8.8983,107956.0
2020-06-02 10:05:00,11.93,12.01,11.91,12.01,176341.0,8.8983,8.958,8.8834,8.958,176341.0
2020-06-02 10:10:00,12.01,12.04,11.99,12.02,92406.0,8.958,8.9804,8.9431,8.9655,92406.0
2020-06-02 10:15:00,12.02,12.15,12.01,12.14,126595.0,8.9655,9.0624,8.958,9.055,126595.0
2020-06-02 10:20:00,12.14,12.22,12.11,12.21,156955.0,9.055,9.1147,9.0326,9.1072,156955.0
2020-06-02 10:25:00,12.2,12.21,12.15,12.19,93091.0,9.0997,9.1072,9.0624,9.0923,93091.0
2020-06-02 10:30:00,12.19,12.19,12.09,12.09,72980.0,9.0923,9.0923,9.0177,9.0177,72980.0
2020-06-02 10:35:00,12.1,12.18,12.1,12.17,49954.0,9.0251,9.0848,9.0251,9.0774,49954.0
2020-06-02 10:40:00,12.17,12.17,12.08,12.09,54522.0,9.0774,9.0774,9.0102,9.0177,54522.0
2020-06-02 10:45:00,12.09,12.1,12.0,12.03,83122.0,9.0177,9.0251,8.9506,8.9729,83122.0
2020-06-02 10:50:00,12.04,12.09,11.98,12.07,86368.0,8.9804,9.0177,8.9356,9.0028,86368.0
2020-06-02 10:55:00,12.08,12.12,12.07,12.09,49510.0,9.0102,9.0401,9.0028,9.0177,49510.0
2020-06-02 11:00:00,12.1,12.13,12.04,12.08,60453.0,9.0251,9.0475,8.9804,9.0102,60453.0
2020-06-02 11:05:00,12.08,12.08,11.99,12.01,93069.0,9.0102,9.0102,8.9431,8.958,93069.0
2020-06-02 11:10:00,12.01,12.1,12.0,12.04,101320.0,8.958,9.0251,8.9506,8.9804,101320.0
2020-06-02 11:15:00,12.04,12.14,12.04,12.13,106670.0,8.9804,9.055,8.9804,9.0475,106670.0
2020-06-02 11:20:00,12.13,12.15,12.09,12.14,51281.0,9.0475,9.0624,9.0177,9.055,51281.0
2020-06-02 11:25:00,12.14,12.17,12.09,12.14,99715.0,9.055,9.0774,9.0177,9.055,99715.0
2020-06-02 11:30:00,12.14,12.14,12.1,12.12,52286.0,9.055,9.055,9.0251,9.0401,52286.0
2020-06-02 11:35:00,12.12,12.15,12.08,12.13,61235.0,9.0401,9.0624,9.0102,9.0475,61235.0
2020-06-02 11:40:00,12.13,12.14,12.09,12.13,55887.0,9.0475,9.055,9.0177,9.0475,55887.0
2020-06-02 11:45:00,12.13,12.13,12.08,12.1,65732.0,9.0475,9.0475,9.0102,9.0251,65732.0
2020-06-02 11:50:00,12.1,12.1,12.06,12.06,56486.0,9.0251,9.0251,8.9953,8.9953,56486.0
2020-06-02 11:55:00,12.06,12.06,12.03,12.05,82090.0,8.9953,8.9953,8.9729,8.9879,82090.0
2020-06-02 12:00:00,12.05,12.06,12.02,12.03,71704.0,8.9879,8.9953,8.9655,8.9729,71704.0
2020-06-02 12:05:00,12.03,12.04,11.96,11.97,101749.0,8.9729,8.9804,8.9207,8.9282,101749.0
2020-06-02 12:10:00,11.96,12.01,11.96,11.97,50250.0,8.9207,8.958,8.9207,8.9282,50250.0
2020-06-02 12:15:00,11.97,12.03,11.97,12.02,71637.0,8.9282,8.9729,8.9282,8.9655,71637.0
2020-06-02 12:20:00,12.02,12.05,12.0,12.02,49200.0,8.9655,8.9879,8.9506,8.9655,49200.0
2020-06-02 12:25:00,12.02,12.06,12.02,12.04,50863.0,8.9655,8.9953,8.9655,8.9804,50863.0
2020-06-02 12:30:00,12.03,12.06,12.03,12.04,42767.0,8.9729,8.9953,8.9729,8.9804,42767.0
2020-06-02 12:35:00,12.04,12.1,12.03,12.09,108867.0,8.9804,9.0251,8.9729,9.0177,108867.0
2020-06-02 12:40:00,12.09,12.09,12.04,12.05,53705.0,9.0177,9.0177,8.9804,8.9879,53705.0
2020-06-02 12:45:00,12.06,12.09,12.05,12.08,63920.0,8.9953,9.0177,8.9879,9.0102,63920.0
2020-06-02 12:50:00,12.08,12.09,12.06,12.08,54198.0,9.0102,9.0177,8.9953,9.0102,54198.0
2020-06-02 12:55:00,12.08,12.11,12.05,12.06,75093.0,9.0102,9.0326,8.9879,8.9953,75093.0
2020-06-02 13:00:00,12.06,12.08,12.05,12.08,44719.0,8.9953,9.0102,8.9879,9.0102,44719.0
2020-06-02 13:05:00,12.08,12.15,12.07,12.15,86048.0,9.0102,9.0624,9.0028,9.0624,86048.0
2020-06-02 13:10:00,12.14,12.15,12.06,12.07,86927.0,9.055,9.0624,8.9953,9.0028,86927.0
2020-06-02 13:15:00,12.07,12.12,12.06,12.1,59700.0,9.0028,9.0401,8.9953,9.0251,59700.0
2020-06-02 13:20:00,12.09,12.09,12.05,12.08,47942.0,9.0177,9.0177,8.9879,9.0102,47942.0
2020-06-02 13:25:00,12.08,12.1,12.07,12.1,29272.0,9.0102,9.0251,9.0028,9.0251,29272.0
2020-06-02 13:30:00,12.09,12.1,12.06,12.06,49836.0,9.0177,9.0251,8.9953,8.9953,49836.0
2020-06-02 13:35:00,12.07,12.09,12.05,12.09,55725.0,9.0028,9.0177,8.9879,9.0177,55725.0
2020-06-02 13:40:00,12.09,12.09,12.07,12.08,29920.0,9.0177,9.0177,9.0028,9.0102,29920.0
2020-06-02 13:45:00,12.09,12.1,12.05,12.09,52737.0,9.0177,9.0251,8.9879,9.0177,52737.0
2020-06-02 13:50:00,12.09,12.09,12.05,12.08,34507.0,9.0177,9.0177,8.9879,9.0102,34507.0
2020-06-02 13:55:00,12.08,12.09,12.05,12.08,68939.0,9.0102,9.0177,8.9879,9.0102,68939.0
2020-06-02 14:00:00,12.08,12.13,12.07,12.09,75460.0,9.0102,9.0475,9.0028,9.0177,75460.0
2020-06-02 14:05:00,12.08,12.09,12.04,12.07,34896.0,9.0102,9.0177,8.9804,9.0028,34896.0
2020-06-02 14:10:00,12.07,12.1,12.05,12.1,53025.0,9.0028,9.0251,8.9879,9.0251,53025.0
2020-06-02 14:15:00,12.1,12.11,12.08,12.11,46727.0,9.0251,9.0326,9.0102,9.0326,46727.0
2020-06-02 14:20:00,12.11,12.11,12.07,12.09,40133.0,9.0326,9.0326,9.0028,9.0177,40133.0
2020-06-02 14:25:00,12.08,12.09,12.05,12.09,65343.0,9.0102,9.0177,8.9879,9.0177,65343.0
2020-06-02 14:30:00,12.08,12.09,12.01,12.02,72171.0,9.0102,9.0177,8.958,8.9655,72171.0
2020-06-02 14:35:00,12.03,12.05,12.01,12.04,48416.0,8.9729,8.9879,8.958,8.9804,48416.0
2020-06-02 14:40:00,12.04,12.07,12.03,12.05,62742.0,8.9804,9.0028,8.9729,8.9879,62742.0
2020-06-02 14:45:00,12.05,12.09,12.04,12.06,59413.0,8.9879,9.0177,8.9804,8.9953,59413.0
2020-06-02 14:50:00,12.07,12.08,12.06,12.07,42453.0,9.0028,9.0102,8.9953,9.0028,42453.0
2020-06-02 14:55:00,12.07,12.09,12.04,12.08,59556.0,9.0028,9.0177,8.9804,9.0102,59556.0
2020-06-02 15:00:00,12.08,12.1,12.05,12.07,83749.0,9.0102,9.0251,8.9879,9.0028,83749.0
2020-06-02 15:05:00,12.07,12.09,12.05,12.07,39666.0,9.0028,9.0177,8.9879,9.0028,39666.0
2020-06-02 15:10:00,12.07,12.08,12.03,12.05,67862.0,9.0028,9.0102,8.9729,8.9879,67862.0
2020-06-02 15:15:00,12.05,12.07,12.03,12.04,93258.0,8.9879,9.0028,8.9729,8.9804,93258.0
2020-06-02 15:20:00,12.04,12.08,12.04,12.07,99139.0,8.9804,9.0102,8.9804,9.0028,99139.0
2020-06-02 15:25:00,12.07,12.08,12.05,12.08,78331.0,9.0028,9.0102,8.9879,9.0102,78331.0
2020-06-02 15:30:00,12.08,12.13,12.07,12.09,160429.0,9.0102,9.0475,9.0028,9.0177,160429.0
2020-06-02 15:35:00,12.1,12.14,12.08,12.11,117348.0,9.0251,9.055,9.0102,9.0326,117348.0
2020-06-02 15:40:00,12.1,12.12,12.07,12.1,98375.0,9.0251,9.0401,9.0028,9.0251,98375.0
2020-06-02 15:45:00,12.1,12.11,12.06,12.11,151491.0,9.0251,9.0326,8.9953,9.0326,151491.0
2020-06-02 15:50:00,12.11,12.13,12.08,12.11,289805.0,9.0326,9.0475,9.0102,9.0326,289805.0
2020-06-02 15:55:00,12.11,12.18,12.08,12.17,558492.0,9.0326,9.0848,9.0102,9.0774,558492.0
2020-06-03 09:30:00,12.4,12.54,12.35,12.54,414334.0,9.2489,9.3533,9.2116,9.3533,414334.0
2020-06-03 09:35:00,12.54,12.59,12.41,12.48,265506.0,9.3533,9.3906,9.2564,9.3086,265506.0
2020-06-03 09:40:00,12.49,12.52,12.37,12.41,171231.0,9.316,9.3384,9.2265,9.2564,171231.0
2020-06-03 09:45:00,12.39,12.43,12.31,12.37,116323.0,9.2415,9.2713,9.1818,9.2265,116323.0
2020-06-03 09:50:00,12.37,12.41,12.31,12.36,90304.0,9.2265,9.2564,9.1818,9.2191,90304.0
2020-06-03 09:55:00,12.36,12.4,12.33,12.39,74289.0,9.2191,9.2489,9.1967,9.2415,74289.0
2020-06-03 10:00:00,12.39,12.42,12.34,12.39,127514.0,9.2415,9.2638,9.2042,9.2415,127514.0
2020-06-03 10:05:00,12.4,12.4,12.35,12.38,62861.0,9.2489,9.2489,9.2116,9.234,62861.0
2020-06-03 10:10:00,12.38,12.48,12.37,12.45,108621.0,9.234,9.3086,9.2265,9.2862,108621.0
2020-06-03 10:15:00,12.46,12.47,12.42,12.44,65582.0,9.2937,9.3011,9.2638,9.2787,65582.0
2020-06-03 10:20:00,12.44,12.46,12.37,12.4,83819.0,9.2787,9.2937,9.2265,9.2489,83819.0
2020-06-03 10:25:00,12.39,12.42,12.38,12.41,55260.0,9.2415,9.2638,9.234,9.2564,55260.0
2020-06-03 10:30:00,12.4,12.41,12.32,12.33,104698.0,9.2489,9.2564,9.1892,9.1967,104698.0
2020-06-03 10:35:00,12.33,12.33,12.2,12.22,236366.0,9.1967,9.1967,9.0997,9.1147,236366.0
2020-06-03 10:40:00,12.22,12.26,12.17,12.25,209335.0,9.1147,9.1445,9.0774,9.137,209335.0
2020-06-03 10:45:00,12.24,12.25,12.17,12.19,53625.0,9.1296,9.137,9.0774,9.0923,53625.0
2020-06-03 10:50:00,12.19,12.25,12.18,12.25,83593.0,9.0923,9.137,9.0848,9.137,83593.0
2020-06-03 10:55:00,12.24,12.26,12.13,12.13,131785.0,9.1296,9.1445,9.0475,9.0475,131785.0
2020-06-03 11:00:00,12.13,12.17,12.08,12.11,83180.0,9.0475,9.0774,9.0102,9.0326,83180.0
2020-06-03 11:05:00,12.11,12.23,12.11,12.23,87800.0,9.0326,9.1221,9.0326,9.1221,87800.0
2020-06-03 11:10:00,12.23,12.27,12.21,12.26,78852.0,9.1221,9.1519,9.1072,9.1445,78852.0
2020-06-03 11:15:00,12.26,12.31,12.25,12.26,91398.0,9.1445,9.1818,9.137,9.1445,91398.0
2020-06-03 11:20:00,12.27,12.32,12.24,12.29,101010.0,9.1519,9.1892,9.1296,9.1669,101010.0
2020-06-03 11:25:00,12.3,12.33,12.28,12.29,60557.0,9.1743,9.1967,9.1594,9.1669,60557.0
2020-06-03 11:30:00,12.3,12.37,12.29,12.36,56127.0,9.1743,9.2265,9.1669,9.2191,56127.0
2020-06-03 11:35:00,12.35,12.38,12.33,12.37,98212.0,9.2116,9.234,9.1967,9.2265,98212.0
2020-06-03 11:40:00,12.37,12.38,12.33,12.33,45528.0,9.2265,9.234,9.1967,9.1967,45528.0
2020-06-03 11:45:00,12.32,12.34,12.28,12.29,67610.0,9.1892,9.2042,9.1594,9.1669,67610.0
2020-06-03 11:50:00,12.28,12.29,12.22,12.24,64587.0,9.1594,9.1669,9.1147,9.1296,64587.0
2020-06-03 11:55:00,12.24,12.26,12.21,12.23,38142.0,9.1296,9.1445,9.1072,9.1221,38142.0
2020-06-03 12:00:00,12.23,12.24,12.19,12.2,69481.0,9.1221,9.1296,9.0923,9.0997,69481.0
2020-06-03 12:05:00,12.2,12.22,12.17,12.19,36543.0,9.0997,9.1147,9.0774,9.0923,36543.0
2020-06-03 12:10:00,12.19,12.21,12.18,12.21,40238.0,9.0923,9.1072,9.0848,9.1072,40238.0
2020-06-03 12:15:00,12.21,12.21,12.17,12.18,40867.0,9.1072,9.1072,9.0774,9.0848,40867.0
2020-06-03 12:20:00,12.18,12.19,12.13,12.15,39249.0,9.0848,9.0923,9.0475,9.0624,39249.0
2020-06-03 12:25:00,12.14,12.16,12.12,12.16,52853.0,9.055,9.0699,9.0401,9.0699,52853.0
2020-06-03 12:30:00,12.16,12.18,12.14,12.15,71900.0,9.0699,9.0848,9.055,9.0624,71900.0
2020-06-03 12:35:00,12.15,12.15,12.1,12.11,78507.0,9.0624,9.0624,9.0251,9.0326,78507.0
2020-06-03 12:40:00,12.11,12.17,12.1,12.16,46319.0,9.0326,9.0774,9.0251,9.0699,46319.0
2020-06-03 12:45:00,12.16,12.17,12.13,12.14,35058.0,9.0699,9.0774,9.0475,9.055,35058.0
2020-06-03 12:50:00,12.13,12.17,12.13,12.14,36537.0,9.0475,9.0774,9.0475,9.055,36537.0
2020-06-03 12:55:00,12.15,12.18,12.14,12.15,35107.0,9.0624,9.0848,9.055,9.0624,35107.0
2020-06-03 13:00:00,12.16,12.18,12.14,12.16,59087.0,9.0699,9.0848,9.055,9.0699,59087.0
2020-06-03 13:05:00,12.16,12.2,12.14,12.17,71777.0,9.0699,9.0997,9.055,9.0774,71777.0
2020-06-03 13:10:00,12.18,12.18,12.15,12.17,37982.0,9.0848,9.0848,9.0624,9.0774,37982.0
2020-06-03 13:15:00,12.17,12.19,12.16,12.19,29564.0,9.0774,9.0923,9.0699,9.0923,29564.0
2020-06-03 13:20:00,12.19,12.21,12.18,12.2,48188.0,9.0923,9.1072,9.0848,9.0997,48188.0
2020-06-03 13:25:00,12.2,12.26,12.19,12.26,120959.0,9.0997,9.1445,9.0923,9.1445,120959.0
2020-06-03 13:30:00,12.26,12.26,12.21,12.21,56475.0,9.1445,9.1445,9.1072,9.1072,56475.0
2020-06-03 13:35:00,12.21,12.25,12.21,12.24,35852.0,9.1072,9.137,9.1072,9.1296,35852.0
2020-06-03 13:40:00,12.24,12.3,12.23,12.28,82502.0,9.1296,9.1743,9.1221,9.1594,82502.0
2020-06-03 13:45:00,12.28,12.32,12.27,12.31,97199.0,9.1594,9.1892,9.1519,9.1818,97199.0
2020-06-03 13:50:00,12.3,12.33,12.27,12.29,51734.0,9.1743,9.1967,9.1519,9.1669,51734.0
2020-06-03 13:55:00,12.29,12.3,12.25,12.28,66589.0,9.1669,9.1743,9.137,9.1594,66589.0
2020-06-03 14:00:00,12.29,12.34,12.28,12.33,48906.0,9.1669,9.2042,9.1594,9.1967,48906.0
2020-06-03 14:05:00,12.34,12.34,12.32,12.34,29092.0,9.2042,9.2042,9.1892,9.2042,29092.0
2020-06-03 14:10:00,12.34,12.44,12.33,12.43,286184.0,9.2042,9.2787,9.1967,9.2713,286184.0
2020-06-03 14:15:00,12.43,12.44,12.41,12.44,47105.0,9.2713,9.2787,9.2564,9.2787,47105.0
2020-06-03 14:20:00,12.43,12.46,12.41,12.46,78972.0,9.2713,9.2937,9.2564,9.2937,78972.0
2020-06-03 14:25:00,12.45,12.47,12.42,12.46,47338.0,9.2862,9.3011,9.2638,9.2937,47338.0
2020-06-03 14:30:00,12.46,12.49,12.43,12.48,91674.0,9.2937,9.316,9.2713,9.3086,91674.0
2020-06-03 14:35:00,12.48,12.5,12.47,12.49,55668.0,9.3086,9.3235,9.3011,9.316,55668.0
2020-06-03 14:40:00,12.49,12.53,12.48,12.49,68159.0,9.316,9.3459,9.3086,9.316,68159.0
2020-06-03 14:45:00,12.49,12.5,12.46,12.46,70481.0,9.316,9.3235,9.2937,9.2937,70481.0
2020-06-03 14:50:00,12.46,12.49,12.44,12.47,56980.0,9.2937,9.316,9.2787,9.3011,56980.0
2020-06-03 14:55:00,12.47,12.5,12.46,12.47,56595.0,9.3011,9.3235,9.2937,9.3011,56595.0
2020-06-03 15:00:00,12.46,12.5,12.45,12.49,41777.0,9.2937,9.3235,9.2862,9.316,41777.0
2020-06-03 15:05:00,12.5,12.52,12.46,12.46,68700.0,9.3235,9.3384,9.2937,9.2937,68700.0
2020-06-03 15:10:00,12.46,12.48,12.44,12.48,80882.0,9.2937,9.3086,9.2787,9.3086,80882.0
2020-06-03 15:15:00,12.48,12.5,12.45,12.49,69047.0,9.3086,9.3235,9.2862,9.316,69047.0
2020-06-03 15:20:00,12.48,12.53,12.45,12.53,54566.0,9.3086,9.3459,9.2862,9.3459,54566.0
2020-06-03 15:25:00,12.53,12.53,12.5,12.5,54496.0,9.3459,9.3459,9.3235,9.3235,54496.0
2020-06-03 15:30:00,12.5,12.53,12.49,12.5,61835.0,9.3235,9.3459,9.316,9.3235,61835.0
2020-06-03 15:35:00,12.5,12.54,12.49,12.53,68423.0,9.3235,9.3533,9.316,9.3459,68423.0
2020-06-03 15:40:00,12.53,12.54,12.51,12.52,54565.0,9.3459,9.3533,9.331,9.3384,54565.0
2020-06-03 15:45:00,12.53,12.58,12.52,12.54,95292.0,9.3459,9.3832,9.3384,9.3533,95292.0
2020-06-03 15:50:00,12.54,12.57,12.52,12.54,157839.0,9.3533,9.3757,9.3384,9.3533,157839.0
2020-06-03 15:55:00,12.53,12.55,12.48,12.52,402874.0,9.3459,9.3608,9.3086,9.3384,402874.0
2020-06-04 09:30:00,12.35,12.45,12.24,12.42,226902.0,9.2116,9.2862,9.1296,9.2638,226902.0
2020-06-04 09:35:00,12.41,12.48,12.23,12.26,166317.0,9.2564,9.3086,9.1221,9.1445,166317.0
2020-06-04 09:40:00,12.26,12.35,12.21,12.21,97316.0,9.1445,9.2116,9.1072,9.1072,97316.0
2020-06-04 09:45:00,12.2,12.22,12.08,12.18,336566.0,9.0997,9.1147,9.0102,9.0848,336566.0
2020-06-04 09:50:00,12.17,12.28,12.17,12.19,81109.0,9.0774,9.1594,9.0774,9.0923,81109.0
2020-06-04 09:55:00,12.2,12.23,12.13,12.17,107221.0,9.0997,9.1221,9.0475,9.0774,107221.0
2020-06-04 10:00:00,12.17,12.27,12.16,12.24,76166.0,9.0774,9.1519,9.0699,9.1296,76166.0
2020-06-04 10:05:00,12.23,12.24,12.17,12.24,66055.0,9.1221,9.1296,9.0774,9.1296,66055.0
2020-06-04 10:10:00,12.24,12.28,12.2,12.27,97921.0,9.1296,9.1594,9.0997,9.1519,97921.0
2020-06-04 10:15:00,12.28,12.35,12.27,12.33,128512.0,9.1594,9.2116,9.1519,9.1967,128512.0
2020-06-04 10:20:00,12.33,12.37,12.27,12.34,86366.0,9.1967,9.2265,9.1519,9.2042,86366.0
2020-06-04 10:25:00,12.35,12.35,12.29,12.34,62638.0,9.2116,9.2116,9.1669,9.2042,62638.0
2020-06-04 10:30:00,12.34,12.39,12.33,12.38,130646.0,9.2042,9.2415,9.1967,9.234,130646.0
2020-06-04 10:35:00,12.38,12.4,12.28,12.28,113111.0,9.234,9.2489,9.1594,9.1594,113111.0
2020-06-04 10:40:00,12.28,12.33,12.27,12.33,61568.0,9.1594,9.1967,9.1519,9.1967,61568.0
2020-06-04 10:45:00,12.33,12.41,12.31,12.38,88223.0,9.1967,9.2564,9.1818,9.234,88223.0
2020-06-04 10:50:00,12.38,12.45,12.36,12.44,94078.0,9.234,9.2862,9.2191,9.2787,94078.0
2020-06-04 10:55:00,12.44,12.48,12.42,12.45,82241.0,9.2787,9.3086,9.2638,9.2862,82241.0
2020-06-04 11:00:00,12.44,12.46,12.41,12.44,68550.0,9.2787,9.2937,9.2564,9.2787,68550.0
2020-06-04 11:05:00,12.45,12.51,12.41,12.41,226868.0,9.2862,9.331,9.2564,9.2564,226868.0
2020-06-04 11:10:00,12.42,12.44,12.37,12.37,93742.0,9.2638,9.2787,9.2265,9.2265,93742.0
2020-06-04 11:15:00,12.38,12.41,12.35,12.35,81202.0,9.234,9.2564,9.2116,9.2116,81202.0
2020-06-04 11:20:00,12.36,12.44,12.35,12.41,90251.0,9.2191,9.2787,9.2116,9.2564,90251.0
2020-06-04 11:25:00,12.4,12.47,12.38,12.46,67615.0,9.2489,9.3011,9.234,9.2937,67615.0
2020-06-04 11:30:00,12.46,12.48,12.43,12.46,68295.0,9.2937,9.3086,9.2713,9.2937,68295.0
2020-06-04 11:35:00,12.46,12.54,12.45,12.52,73613.0,9.2937,9.3533,9.2862,9.3384,73613.0
2020-06-04 11:40:00,12.53,12.55,12.49,12.54,90724.0,9.3459,9.3608,9.316,9.3533,90724.0
2020-06-04 11:45:00,12.54,12.54,12.51,12.54,41428.0,9.3533,9.3533,9.331,9.3533,41428.0
2020-06-04 11:50:00,12.54,12.62,12.53,12.61,287281.0,9.3533,9.413,9.3459,9.4055,287281.0
2020-06-04 11:55:00,12.61,12.63,12.57,12.59,77339.0,9.4055,9.4205,9.3757,9.3906,77339.0
2020-06-04 12:00:00,12.58,12.64,12.58,12.61,51716.0,9.3832,9.4279,9.3832,9.4055,51716.0
2020-06-04 12:05:00,12.61,12.65,12.6,12.6,60275.0,9.4055,9.4354,9.3981,9.3981,60275.0
2020-06-04 12:10:00,12.6,12.62,12.58,12.61,45183.0,9.3981,9.413,9.3832,9.4055,45183.0
2020-06-04 12:15:00,12.6,12.6,12.56,12.59,52085.0,9.3981,9.3981,9.3683,9.3906,52085.0
2020-06-04 12:20:00,12.59,12.59,12.55,12.58,33016.0,9.3906,9.3906,9.3608,9.3832,33016.0
2020-06-04 12:25:00,12.58,12.58,12.52,12.53,36741.0,9.3832,9.3832,9.3384,9.3459,36741.0
2020-06-04 12:30:00,12.52,12.54,12.48,12.5,84583.0,9.3384,9.3533,9.3086,9.3235,84583.0
2020-06-04 12:35:00,12.5,12.57,12.49,12.55,76773.0,9.3235,9.3757,9.316,9.3608,76773.0
2020-06-04 12:40:00,12.55,12.57,12.52,12.54,57352.0,9.3608,9.3757,9.3384,9.3533,57352.0
2020-06-04 12:45:00,12.55,12.56,12.49,12.49,55923.0,9.3608,9.3683,9.316,9.316,55923.0
2020-06-04 12:50:00,12.5,12.52,12.48,12.48,52232.0,9.3235,9.3384,9.3086,9.3086,52232.0
2020-06-04 12:55:00,12.48,12.53,12.47,12.53,39214.0,9.3086,9.3459,9.3011,9.3459,39214.0
2020-06-04 13:00:00,12.52,12.53,12.46,12.48,43595.0,9.3384,9.3459,9.2937,9.3086,43595.0
2020-06-04 13:05:00,12.47,12.53,12.47,12.53,60372.0,9.3011,9.3459,9.3011,9.3459,60372.0
2020-06-04 13:10:00,12.52,12.55,12.51,12.53,38276.0,9.3384,9.3608,9.331,9.3459,38276.0
2020-06-04 13:15:00,12.52,12.54,12.49,12.49,35337.0,9.3384,9.3533,9.316,9.316,35337.0
2020-06-04 13:20:00,12.5,12.58,12.5,12.56,69873.0,9.3235,9.3832,9.3235,9.3683,69873.0
2020-06-04 13:25:00,12.57,12.61,12.56,12.58,64248.0,9.3757,9.4055,9.3683,9.3832,64248.0
2020-06-04 13:30:00,12.58,12.61,12.57,12.59,57382.0,9.3832,9.4055,9.3757,9.3906,57382.0
2020-06-04 13:35:00,12.59,12.63,12.57,12.62,64745.0,9.3906,9.4205,9.3757,9.413,64745.0
2020-06-04 13:40:00,12.61,12.64,12.6,12.64,42334.0,9.4055,9.4279,9.3981,9.4279,42334.0
2020-06-04 13:45:00,12.64,12.69,12.62,12.67,212580.0,9.4279,9.4652,9.413,9.4503,212580.0
2020-06-04 13:50:00,12.67,12.75,12.66,12.71,196114.0,9.4503,9.51,9.4428,9.4801,196114.0
2020-06-04 13:55:00,12.71,12.78,12.69,12.75,116522.0,9.4801,9.5323,9.4652,9.51,116522.0
2020-06-04 14:00:00,12.75,12.79,12.74,12.79,82940.0,9.51,9.5398,9.5025,9.5398,82940.0
2020-06-04 14:05:00,12.78,12.78,12.72,12.73,37922.0,9.5323,9.5323,9.4876,9.4951,37922.0
2020-06-04 14:10:00,12.74,12.8,12.74,12.79,49645.0,9.5025,9.5473,9.5025,9.5398,49645.0
2020-06-04 14:15:00,12.79,12.8,12.74,12.76,32817.0,9.5398,9.5473,9.5025,9.5174,32817.0
2020-06-04 14:20:00,12.76,12.79,12.75,12.77,85306.0,9.5174,9.5398,9.51,9.5249,85306.0
2020-06-04 14:25:00,12.77,12.82,12.77,12.82,57523.0,9.5249,9.5622,9.5249,9.5622,57523.0
2020-06-04 14:30:00,12.82,12.82,12.72,12.72,95986.0,9.5622,9.5622,9.4876,9.4876,95986.0
2020-06-04 14:35:00,12.72,12.77,12.7,12.75,85384.0,9.4876,9.5249,9.4727,9.51,85384.0
2020-06-04 14:40:00,12.75,12.76,12.71,12.76,55814.0,9.51,9.5174,9.4801,9.5174,55814.0
2020-06-04 14:45:00,12.75,12.78,12.74,12.76,56035.0,9.51,9.5323,9.5025,9.5174,56035.0
2020-06-04 14:50:00,12.76,12.76,12.7,12.71,46561.0,9.5174,9.5174,9.4727,9.4801,46561.0
2020-06-04 14:55:00,12.72,12.72,12.57,12.58,101282.0,9.4876,9.4876,9.3757,9.3832,101282.0
2020-06-04 15:00:00,12.58,12.64,12.57,12.61,64600.0,9.3832,9.4279,9.3757,9.4055,64600.0
2020-06-04 15:05:00,12.61,12.61,12.49,12.53,116464.0,9.4055,9.4055,9.316,9.3459,116464.0
2020-06-04 15:10:00,12.53,12.55,12.45,12.47,123100.0,9.3459,9.3608,9.2862,9.3011,123100.0
2020-06-04 15:15:00,12.47,12.52,12.44,12.5,149636.0,9.3011,9.3384,9.2787,9.3235,149636.0
2020-06-04 15:20:00,12.5,12.56,12.48,12.53,88500.0,9.3235,9.3683,9.3086,9.3459,88500.0
2020-06-04 15:25:00,12.53,12.56,12.5,12.55,108210.0,9.3459,9.3683,9.3235,9.3608,108210.0
2020-06-04 15:30:00,12.55,12.61,12.55,12.58,164613.0,9.3608,9.4055,9.3608,9.3832,164613.0
2020-06-04 15:35:00,12.58,12.59,12.54,12.54,148275.0,9.3832,9.3906,9.3533,9.3533,148275.0
2020-06-04 15:40:00,12.54,12.58,12.52,12.56,189282.0,9.3533,9.3832,9.3384,9.3683,189282.0
2020-06-04 15:45:00,12.57,12.65,12.54,12.63,202810.0,9.3757,9.4354,9.3533,9.4205,202810.0
2020-06-04 15:50:00,12.64,12.68,12.6,12.68,287481.0,9.4279,9.4578,9.3981,9.4578,287481.0
2020-06-04 15:55:00,12.68,12.73,12.65,12.72,601168.0,9.4578,9.4951,9.4354,9.4876,601168.0
2020-06-05 09:30:00,13.51,13.9,13.5,13.9,606298.0,10.0768,10.3677,10.0694,10.3677,606298.0
2020-06-05 09:35:00,13.91,13.94,13.74,13.74,244166.0,10.3752,10.3976,10.2484,10.2484,244166.0
2020-06-05 09:40:00,13.75,13.98,13.69,13.97,210280.0,10.2559,10.4274,10.2111,10.4199,210280.0
2020-06-05 09:45:00,13.98,14.05,13.87,14.0,547379.0,10.4274,10.4796,10.3454,10.4423,547379.0
2020-06-05 09:50:00,14.01,14.21,13.93,14.14,253857.0,10.4498,10.599,10.3901,10.5467,253857.0
2020-06-05 09:55:00,14.14,14.15,13.78,13.87,376295.0,10.5467,10.5542,10.2782,10.3454,376295.0
2020-06-05 10:00:00,13.86,14.06,13.85,14.03,187673.0,10.3379,10.4871,10.3304,10.4647,187673.0
2020-06-05 10:05:00,14.03,14.19,14.01,14.15,120283.0,10.4647,10.584,10.4498,10.5542,120283.0
2020-06-05 10:10:00,14.15,14.23,14.1,14.21,182022.0,10.5542,10.6139,10.5169,10.599,182022.0
2020-06-05 10:15:00,14.21,14.31,14.16,14.26,203732.0,10.599,10.6735,10.5617,10.6362,203732.0
2020-06-05 10:20:00,14.27,14.31,14.11,14.14,228183.0,10.6437,10.6735,10.5244,10.5467,228183.0
2020-06-05 10:25:00,14.13,14.21,14.11,14.19,112903.0,10.5393,10.599,10.5244,10.584,112903.0
2020-06-05 10:30:00,14.19,14.21,14.04,14.15,162933.0,10.584,10.599,10.4722,10.5542,162933.0
2020-06-05 10:35:00,14.14,14.15,14.05,14.07,239814.0,10.5467,10.5542,10.4796,10.4945,239814.0
2020-06-05 10:40:00,14.08,14.08,13.94,14.06,201126.0,10.502,10.502,10.3976,10.4871,201126.0
2020-06-05 10:45:00,14.07,14.18,14.04,14.17,168891.0,10.4945,10.5766,10.4722,10.5691,168891.0
2020-06-05 10:50:00,14.17,14.2,14.1,14.19,108097.0,10.5691,10.5915,10.5169,10.584,108097.0
2020-06-05 10:55:00,14.18,14.3,14.18,14.3,170618.0,10.5766,10.6661,10.5766,10.6661,170618.0
2020-06-05 11:00:00,14.3,14.33,14.26,14.28,134966.0,10.6661,10.6885,10.6362,10.6512,134966.0
2020-06-05 11:05:00,14.29,14.41,14.28,14.41,113998.0,10.6586,10.7481,10.6512,10.7481,113998.0
2020-06-05 11:10:00,14.4,14.43,14.34,14.4,143792.0,10.7407,10.763,10.6959,10.7407,143792.0
2020-06-05 11:15:00,14.4,14.45,14.32,14.32,146148.0,10.7407,10.778,10.681,10.681,146148.0
2020-06-05 11:20:00,14.32,14.45,14.29,14.41,101420.0,10.681,10.778,10.6586,10.7481,101420.0
2020-06-05 11:25:00,14.41,14.48,14.37,14.48,78045.0,10.7481,10.8003,10.7183,10.8003,78045.0
2020-06-05 11:30:00,14.48,14.54,14.42,14.54,224528.0,10.8003,10.8451,10.7556,10.8451,224528.0
2020-06-05 11:35:00,14.54,14.55,14.43,14.46,128615.0,10.8451,10.8526,10.763,10.7854,128615.0
2020-06-05 11:40:00,14.47,14.49,14.41,14.49,74605.0,10.7929,10.8078,10.7481,10.8078,74605.0
2020-06-05 11:45:00,14.48,14.56,14.48,14.56,87352.0,10.8003,10.86,10.8003,10.86,87352.0
2020-06-05 11:50:00,14.56,14.65,14.55,14.61,119343.0,10.86,10.9271,10.8526,10.8973,119343.0
2020-06-05 11:55:00,14.6,14.64,14.57,14.6,121821.0,10.8898,10.9197,10.8675,10.8898,121821.0
2020-06-05 12:00:00,14.61,14.65,14.5,14.53,101011.0,10.8973,10.9271,10.8153,10.8376,101011.0
2020-06-05 12:05:00,14.54,14.55,14.47,14.49,99609.0,10.8451,10.8526,10.7929,10.8078,99609.0
2020-06-05 12:10:00,14.5,14.52,14.44,14.45,97971.0,10.8153,10.8302,10.7705,10.778,97971.0
2020-06-05 12:15:00,14.44,14.44,14.29,14.32,167538.0,10.7705,10.7705,10.6586,10.681,167538.0
2020-06-05 12:20:00,14.32,14.4,14.32,14.38,106576.0,10.681,10.7407,10.681,10.7258,106576.0
2020-06-05 12:25:00,14.37,14.47,14.36,14.47,89136.0,10.7183,10.7929,10.7108,10.7929,89136.0
2020-06-05 12:30:00,14.47,14.49,14.41,14.44,80184.0,10.7929,10.8078,10.7481,10.7705,80184.0
2020-06-05 12:35:00,14.44,14.53,14.43,14.53,101985.0,10.7705,10.8376,10.763,10.8376,101985.0
2020-06-05 12:40:00,14.53,14.55,14.48,14.48,91781.0,10.8376,10.8526,10.8003,10.8003,91781.0
2020-06-05 12:45:00,14.48,14.57,14.47,14.54,62096.0,10.8003,10.8675,10.7929,10.8451,62096.0
2020-06-05 12:50:00,14.53,14.54,14.47,14.5,87263.0,10.8376,10.8451,10.7929,10.8153,87263.0
2020-06-05 12:55:00,14.5,14.58,14.48,14.54,78587.0,10.8153,10.8749,10.8003,10.8451,78587.0
2020-06-05 13:00:00,14.54,14.58,14.5,14.51,68624.0,10.8451,10.8749,10.8153,10.8227,68624.0
2020-06-05 13:05:00,14.52,14.58,14.49,14.57,59442.0,10.8302,10.8749,10.8078,10.8675,59442.0
2020-06-05 13:10:00,14.57,14.6,14.51,14.53,80053.0,10.8675,10.8898,10.8227,10.8376,80053.0
2020-06-05 13:15:00,14.52,14.62,14.51,14.6,86611.0,10.8302,10.9048,10.8227,10.8898,86611.0
2020-06-05 13:20:00,14.6,14.68,14.56,14.66,100630.0,10.8898,10.9495,10.86,10.9346,100630.0
2020-06-05 13:25:00,14.66,14.69,14.63,14.68,56345.0,10.9346,10.957,10.9122,10.9495,56345.0
2020-06-05 13:30:00,14.68,14.7,14.61,14.61,88592.0,10.9495,10.9644,10.8973,10.8973,88592.0
2020-06-05 13:35:00,14.62,14.63,14.58,14.62,76501.0,10.9048,10.9122,10.8749,10.9048,76501.0
2020-06-05 13:40:00,14.62,14.7,14.58,14.68,77539.0,10.9048,10.9644,10.8749,10.9495,77539.0
2020-06-05 13:45:00,14.68,14.68,14.57,14.61,100473.0,10.9495,10.9495,10.8675,10.8973,100473.0
2020-06-05 13:50:00,14.61,14.63,14.58,14.62,99519.0,10.8973,10.9122,10.8749,10.9048,99519.0
2020-06-05 13:55:00,14.62,14.66,14.61,14.65,91366.0,10.9048,10.9346,10.8973,10.9271,91366.0
2020-06-05 14:00:00,14.65,14.69,14.63,14.66,95867.0,10.9271,10.957,10.9122,10.9346,95867.0
2020-06-05 14:05:00,14.66,14.67,14.6,14.62,100318.0,10.9346,10.9421,10.8898,10.9048,100318.0
2020-06-05 14:10:00,14.62,14.66,14.53,14.59,113865.0,10.9048,10.9346,10.8376,10.8824,113865.0
2020-06-05 14:15:00,14.59,14.63,14.55,14.63,93842.0,10.8824,10.9122,10.8526,10.9122,93842.0
2020-06-05 14:20:00,14.63,14.66,14.6,14.64,84220.0,10.9122,10.9346,10.8898,10.9197,84220.0
2020-06-05 14:25:00,14.64,14.68,14.61,14.67,121343.0,10.9197,10.9495,10.8973,10.9421,121343.0
2020-06-05 14:30:00,14.67,14.7,14.63,14.67,90515.0,10.9421,10.9644,10.9122,10.9421,90515.0
2020-06-05 14:35:00,14.67,14.78,14.61,14.77,168017.0,10.9421,11.0241,10.8973,11.0166,168017.0
2020-06-05 14:40:00,14.77,14.83,14.76,14.83,123310.0,11.0166,11.0614,11.0092,11.0614,123310.0
2020-06-05 14:45:00,14.83,14.87,14.81,14.82,130859.0,11.0614,11.0912,11.0465,11.0539,130859.0
2020-06-05 14:50:00,14.82,14.86,14.8,14.83,125612.0,11.0539,11.0838,11.039,11.0614,125612.0
2020-06-05 14:55:00,14.83,14.89,14.82,14.87,205213.0,11.0614,11.1062,11.0539,11.0912,205213.0
2020-06-05 15:00:00,14.87,14.9,14.84,14.86,156253.0,11.0912,11.1136,11.0689,11.0838,156253.0
2020-06-05 15:05:00,14.86,14.88,14.78,14.8,152900.0,11.0838,11.0987,11.0241,11.039,152900.0
2020-06-05 15:10:00,14.8,14.81,14.59,14.6,209696.0,11.039,11.0465,10.8824,10.8898,209696.0
2020-06-05 15:15:00,14.6,14.7,14.5,14.7,234766.0,10.8898,10.9644,10.8153,10.9644,234766.0
2020-06-05 15:20:00,14.7,14.72,14.61,14.67,116468.0,10.9644,10.9794,10.8973,10.9421,116468.0
2020-06-05 15:25:00,14.67,14.73,14.65,14.71,111078.0,10.9421,10.9868,10.9271,10.9719,111078.0
2020-06-05 15:30:00,14.71,14.71,14.62,14.63,150239.0,10.9719,10.9719,10.9048,10.9122,150239.0
2020-06-05 15:35:00,14.63,14.68,14.59,14.62,149804.0,10.9122,10.9495,10.8824,10.9048,149804.0
2020-06-05 15:40:00,14.63,14.63,14.51,14.54,240851.0,10.9122,10.9122,10.8227,10.8451,240851.0
2020-06-05 15:45:00,14.53,14.55,14.47,14.49,402388.0,10.8376,10.8526,10.7929,10.8078,402388.0
2020-06-05 15:50:00,14.49,14.59,14.45,14.58,705410.0,10.8078,10.8824,10.778,10.8749,705410.0
2020-06-05 15:55:00,14.58,14.66,14.55,14.59,769067.0,10.8749,10.9346,10.8526,10.8824,769067.0
2020-06-08 09:30:00,15.65,15.75,15.05,15.05,566602.0,11.673,11.7476,11.2255,11.2255,566602.0
2020-06-08 09:35:00,15.07,15.35,15.02,15.31,277429.0,11.2404,11.4493,11.2031,11.4194,277429.0
2020-06-08 09:40:00,15.31,15.34,15.17,15.22,289444.0,11.4194,11.4418,11.315,11.3523,289444.0
2020-06-08 09:45:00,15.22,15.3,15.14,15.26,237170.0,11.3523,11.412,11.2926,11.3821,237170.0
2020-06-08 09:50:00,15.26,15.27,15.11,15.26,139030.0,11.3821,11.3896,11.2702,11.3821,139030.0
2020-06-08 09:55:00,15.26,15.32,15.22,15.32,292050.0,11.3821,11.4269,11.3523,11.4269,292050.0
2020-06-08 10:00:00,15.32,15.4,15.3,15.38,230000.0,11.4269,11.4866,11.412,11.4716,230000.0
2020-06-08 10:05:00,15.37,15.41,15.13,15.23,229741.0,11.4642,11.494,11.2852,11.3598,229741.0
2020-06-08 10:10:00,15.22,15.23,15.12,15.21,235977.0,11.3523,11.3598,11.2777,11.3448,235977.0
2020-06-08 10:15:00,15.2,15.28,15.06,15.06,127260.0,11.3374,11.397,11.233,11.233,127260.0
2020-06-08 10:20:00,15.06,15.08,14.86,14.9,240373.0,11.233,11.2479,11.0838,11.1136,240373.0
2020-06-08 10:25:00,14.89,14.92,14.7,14.75,231868.0,11.1062,11.1285,10.9644,11.0017,231868.0
2020-06-08 10:30:00,14.75,14.83,14.68,14.79,177037.0,11.0017,11.0614,10.9495,11.0316,177037.0
2020-06-08 10:35:00,14.79,14.8,14.54,14.61,333164.0,11.0316,11.039,10.8451,10.8973,333164.0
2020-06-08 10:40:00,14.62,14.83,14.56,14.82,180059.0,10.9048,11.0614,10.86,11.0539,180059.0
2020-06-08 10:45:00,14.83,14.88,14.72,14.84,142918.0,11.0614,11.0987,10.9794,11.0689,142918.0
2020-06-08 10:50:00,14.83,14.94,14.83,14.89,106631.0,11.0614,11.1434,11.0614,11.1062,106631.0
2020-06-08 10:55:00,14.89,14.96,14.82,14.91,95205.0,11.1062,11.1584,11.0539,11.1211,95205.0
2020-06-08 11:00:00,14.91,14.96,14.88,14.9,63080.0,11.1211,11.1584,11.0987,11.1136,63080.0
2020-06-08 11:05:00,14.9,14.9,14.82,14.83,52831.0,11.1136,11.1136,11.0539,11.0614,52831.0
2020-06-08 11:10:00,14.83,15.0,14.83,14.99,85822.0,11.0614,11.1882,11.0614,11.1807,85822.0
2020-06-08 11:15:00,14.97,14.98,14.88,14.93,77924.0,11.1658,11.1733,11.0987,11.136,77924.0
2020-06-08 11:20:00,14.93,14.95,14.88,14.88,69702.0,11.136,11.1509,11.0987,11.0987,69702.0
2020-06-08 11:25:00,14.87,15.03,14.86,15.0,96845.0,11.0912,11.2106,11.0838,11.1882,96845.0
2020-06-08 11:30:00,15.0,15.07,14.98,15.02,92110.0,11.1882,11.2404,11.1733,11.2031,92110.0
2020-06-08 11:35:00,15.02,15.02,14.96,15.02,77626.0,11.2031,11.2031,11.1584,11.2031,77626.0
2020-06-08 11:40:00,15.02,15.1,15.02,15.08,85292.0,11.2031,11.2628,11.2031,11.2479,85292.0
2020-06-08 11:45:00,15.07,15.1,15.04,15.06,62568.0,11.2404,11.2628,11.218,11.233,62568.0
2020-06-08 11:50:00,15.06,15.09,15.02,15.07,70882.0,11.233,11.2553,11.2031,11.2404,70882.0
2020-06-08 11:55:00,15.06,15.12,15.06,15.09,63620.0,11.233,11.2777,11.233,11.2553,63620.0
2020-06-08 12:00:00,15.09,15.2,15.09,15.18,69930.0,11.2553,11.3374,11.2553,11.3225,69930.0
2020-06-08 12:05:00,15.18,15.25,15.16,15.25,105507.0,11.3225,11.3747,11.3075,11.3747,105507.0
2020-06-08 12:10:00,15.25,15.28,15.16,15.18,181893.0,11.3747,11.397,11.3075,11.3225,181893.0
2020-06-08 12:15:00,15.17,15.28,15.15,15.27,82326.0,11.315,11.397,11.3001,11.3896,82326.0
2020-06-08 12:20:00,15.27,15.3,15.25,15.3,95195.0,11.3896,11.412,11.3747,11.412,95195.0
2020-06-08 12:25:00,15.3,15.33,15.25,15.3,100852.0,11.412,11.4343,11.3747,11.412,100852.0
2020-06-08 12:30:00,15.29,15.31,15.26,15.29,67098.0,11.4045,11.4194,11.3821,11.4045,67098.0
2020-06-08 12:35:00,15.3,15.34,15.28,15.3,61585.0,11.412,11.4418,11.397,11.412,61585.0
2020-06-08 12:40:00,15.29,15.29,15.16,15.16,89816.0,11.4045,11.4045,11.3075,11.3075,89816.0
2020-06-08 12:45:00,15.16,15.3,15.16,15.3,76749.0,11.3075,11.412,11.3075,11.412,76749.0
2020-06-08 12:50:00,15.29,15.31,15.26,15.3,62311.0,11.4045,11.4194,11.3821,11.412,62311.0
2020-06-08 12:55:00,15.31,15.31,15.25,15.29,83705.0,11.4194,11.4194,11.3747,11.4045,83705.0
2020-06-08 13:00:00,15.29,15.37,15.28,15.37,48844.0,11.4045,11.4642,11.397,11.4642,48844.0
2020-06-08 13:05:00,15.36,15.4,15.34,15.37,87589.0,11.4567,11.4866,11.4418,11.4642,87589.0
2020-06-08 13:10:00,15.37,15.42,15.36,15.4,80243.0,11.4642,11.5015,11.4567,11.4866,80243.0
2020-06-08 13:15:00,15.4,15.41,15.28,15.28,118894.0,11.4866,11.494,11.397,11.397,118894.0
2020-06-08 13:20:00,15.28,15.35,15.28,15.35,43180.0,11.397,11.4493,11.397,11.4493,43180.0
2020-06-08 13:25:00,15.36,15.39,15.3,15.34,65829.0,11.4567,11.4791,11.412,11.4418,65829.0
2020-06-08 13:30:00,15.33,15.4,15.27,15.39,77154.0,11.4343,11.4866,11.3896,11.4791,77154.0
2020-06-08 13:35:00,15.39,15.44,15.37,15.43,90286.0,11.4791,11.5164,11.4642,11.5089,90286.0
2020-06-08 13:40:00,15.42,15.44,15.34,15.4,71899.0,11.5015,11.5164,11.4418,11.4866,71899.0
2020-06-08 13:45:00,15.4,15.42,15.35,15.38,51848.0,11.4866,11.5015,11.4493,11.4716,51848.0
2020-06-08 13:50:00,15.38,15.39,15.26,15.31,72132.0,11.4716,11.4791,11.3821,11.4194,72132.0
2020-06-08 13:55:00,15.31,15.35,15.29,15.34,49202.0,11.4194,11.4493,11.4045,11.4418,49202.0
2020-06-08 14:00:00,15.33,15.34,15.29,15.33,62004.0,11.4343,11.4418,11.4045,11.4343,62004.0
2020-06-08 14:05:00,15.33,15.39,15.32,15.37,70231.0,11.4343,11.4791,11.4269,11.4642,70231.0
2020-06-08 14:10:00,15.38,15.39,15.3,15.31,58482.0,11.4716,11.4791,11.412,11.4194,58482.0
2020-06-08 14:15:00,15.32,15.33,15.2,15.21,81266.0,11.4269,11.4343,11.3374,11.3448,81266.0
2020-06-08 14:20:00,15.21,15.25,15.19,15.2,45463.0,11.3448,11.3747,11.3299,11.3374,45463.0
2020-06-08 14:25:00,15.2,15.26,15.17,15.19,65727.0,11.3374,11.3821,11.315,11.3299,65727.0
2020-06-08 14:30:00,15.19,15.2,15.15,15.17,66642.0,11.3299,11.3374,11.3001,11.315,66642.0
2020-06-08 14:35:00,15.18,15.24,15.18,15.23,57973.0,11.3225,11.3672,11.3225,11.3598,57973.0
2020-06-08 14:40:00,15.23,15.28,15.22,15.27,50135.0,11.3598,11.397,11.3523,11.3896,50135.0
2020-06-08 14:45:00,15.27,15.32,15.27,15.29,135769.0,11.3896,11.4269,11.3896,11.4045,135769.0
2020-06-08 14:50:00,15.28,15.32,15.25,15.32,67567.0,11.397,11.4269,11.3747,11.4269,67567.0
2020-06-08 14:55:00,15.32,15.45,15.28,15.45,254320.0,11.4269,11.5238,11.397,11.5238,254320.0
2020-06-08 15:00:00,15.45,15.49,15.38,15.4,148228.0,11.5238,11.5537,11.4716,11.4866,148228.0
2020-06-08 15:05:00,15.4,15.42,15.37,15.41,69133.0,11.4866,11.5015,11.4642,11.494,69133.0
2020-06-08 15:10:00,15.41,15.41,15.36,15.41,76007.0,11.494,11.494,11.4567,11.494,76007.0
2020-06-08 15:15:00,15.4,15.41,15.34,15.4,118019.0,11.4866,11.494,11.4418,11.4866,118019.0
2020-06-08 15:20:00,15.4,15.4,15.36,15.38,119152.0,11.4866,11.4866,11.4567,11.4716,119152.0
2020-06-08 15:25:00,15.39,15.48,15.38,15.44,169063.0,11.4791,11.5462,11.4716,11.5164,169063.0
2020-06-08 15:30:00,15.44,15.56,15.44,15.51,156952.0,11.5164,11.6059,11.5164,11.5686,156952.0
2020-06-08 15:35:00,15.51,15.59,15.5,15.58,170478.0,11.5686,11.6283,11.5611,11.6208,170478.0
2020-06-08 15:40:00,15.58,15.63,15.57,15.59,183773.0,11.6208,11.6581,11.6134,11.6283,183773.0
2020-06-08 15:45:00,15.59,15.62,15.55,15.61,250721.0,11.6283,11.6506,11.5984,11.6432,250721.0
2020-06-08 15:50:00,15.62,15.69,15.62,15.69,270252.0,11.6506,11.7029,11.6506,11.7029,270252.0
2020-06-08 15:55:00,15.69,15.76,15.65,15.76,792803.0,11.7029,11.7551,11.673,11.7551,792803.0
2020-06-09 09:30:00,15.0,15.03,14.71,14.83,426341.0,11.1882,11.2106,10.9719,11.0614,426341.0
2020-06-09 09:35:00,14.8,14.91,14.64,14.66,190351.0,11.039,11.1211,10.9197,10.9346,190351.0
2020-06-09 09:40:00,14.64,14.9,14.6,14.89,213566.0,10.9197,11.1136,10.8898,11.1062,213566.0
2020-06-09 09:45:00,14.88,14.93,14.67,14.69,147946.0,11.0987,11.136,10.9421,10.957,147946.0
2020-06-09 09:50:00,14.69,14.69,14.51,14.55,258700.0,10.957,10.957,10.8227,10.8526,258700.0
2020-06-09 09:55:00,14.56,14.65,14.54,14.57,156213.0,10.86,10.9271,10.8451,10.8675,156213.0
2020-06-09 10:00:00,14.57,14.6,14.36,14.42,215268.0,10.8675,10.8898,10.7108,10.7556,215268.0
2020-06-09 10:05:00,14.41,14.42,14.25,14.32,176423.0,10.7481,10.7556,10.6288,10.681,176423.0
2020-06-09 10:10:00,14.32,14.38,14.22,14.34,165070.0,10.681,10.7258,10.6064,10.6959,165070.0
2020-06-09 10:15:00,14.32,14.49,14.28,14.47,152248.0,10.681,10.8078,10.6512,10.7929,152248.0
2020-06-09 10:20:00,14.46,14.47,14.36,14.38,191465.0,10.7854,10.7929,10.7108,10.7258,191465.0
2020-06-09 10:25:00,14.38,14.59,14.37,14.52,227737.0,10.7258,10.8824,10.7183,10.8302,227737.0
2020-06-09 10:30:00,14.51,14.63,14.48,14.51,157721.0,10.8227,10.9122,10.8003,10.8227,157721.0
2020-06-09 10:35:00,14.51,14.67,14.49,14.67,94393.0,10.8227,10.9421,10.8078,10.9421,94393.0
2020-06-09 10:40:00,14.67,14.69,14.62,14.65,65137.0,10.9421,10.957,10.9048,10.9271,65137.0
2020-06-09 10:45:00,14.66,14.76,14.64,14.76,82349.0,10.9346,11.0092,10.9197,11.0092,82349.0
2020-06-09 10:50:00,14.76,14.85,14.74,14.85,111070.0,11.0092,11.0763,10.9943,11.0763,111070.0
2020-06-09 10:55:00,14.85,14.86,14.71,14.73,120954.0,11.0763,11.0838,10.9719,10.9868,120954.0
2020-06-09 11:00:00,14.73,14.77,14.64,14.77,109358.0,10.9868,11.0166,10.9197,11.0166,109358.0
2020-06-09 11:05:00,14.76,14.83,14.72,14.78,87522.0,11.0092,11.0614,10.9794,11.0241,87522.0
2020-06-09 11:10:00,14.79,14.83,14.7,14.71,58910.0,11.0316,11.0614,10.9644,10.9719,58910.0
2020-06-09 11:15:00,14.72,14.73,14.66,14.71,80113.0,10.9794,10.9868,10.9346,10.9719,80113.0
2020-06-09 11:20:00,14.7,14.76,14.69,14.7,76753.0,10.9644,11.0092,10.957,10.9644,76753.0
2020-06-09 11:25:00,14.69,14.73,14.61,14.63,61444.0,10.957,10.9868,10.8973,10.9122,61444.0
2020-06-09 11:30:00,14.63,14.63,14.56,14.56,48909.0,10.9122,10.9122,10.86,10.86,48909.0
2020-06-09 11:35:00,14.56,14.58,14.45,14.5,98327.0,10.86,10.8749,10.778,10.8153,98327.0
2020-06-09 11:40:00,14.5,14.6,14.48,14.59,48911.0,10.8153,10.8898,10.8003,10.8824,48911.0
2020-06-09 11:45:00,14.58,14.61,14.5,14.52,60262.0,10.8749,10.8973,10.8153,10.8302,60262.0
2020-06-09 11:50:00,14.52,14.56,14.5,14.53,36179.0,10.8302,10.86,10.8153,10.8376,36179.0
2020-06-09 11:55:00,14.54,14.58,14.51,14.51,51183.0,10.8451,10.8749,10.8227,10.8227,51183.0
2020-06-09 12:00:00,14.52,14.54,14.48,14.49,35817.0,10.8302,10.8451,10.8003,10.8078,35817.0
2020-06-09 12:05:00,14.49,14.5,14.45,14.5,63196.0,10.8078,10.8153,10.778,10.8153,63196.0
2020-06-09 12:10:00,14.5,14.57,14.49,14.52,51327.0,10.8153,10.8675,10.8078,10.8302,51327.0
2020-06-09 12:15:00,14.52,14.55,14.5,14.51,35840.0,10.8302,10.8526,10.8153,10.8227,35840.0
2020-06-09 12:20:00,14.5,14.54,14.48,14.49,72184.0,10.8153,10.8451,10.8003,10.8078,72184.0
2020-06-09 12:25:00,14.49,14.54,14.45,14.54,103318.0,10.8078,10.8451,10.778,10.8451,103318.0
2020-06-09 12:30:00,14.54,14.56,14.48,14.52,65276.0,10.8451,10.86,10.8003,10.8302,65276.0
2020-06-09 12:35:00,14.52,14.56,14.51,14.54,40738.0,10.8302,10.86,10.8227,10.8451,40738.0
2020-06-09 12:40:00,14.53,14.58,14.52,14.54,56155.0,10.8376,10.8749,10.8302,10.8451,56155.0
2020-06-09 12:45:00,14.54,14.56,14.49,14.51,64106.0,10.8451,10.86,10.8078,10.8227,64106.0
2020-06-09 12:50:00,14.51,14.52,14.48,14.49,70787.0,10.8227,10.8302,10.8003,10.8078,70787.0
2020-06-09 12:55:00,14.5,14.51,14.47,14.49,53695.0,10.8153,10.8227,10.7929,10.8078,53695.0
2020-06-09 13:00:00,14.49,14.5,14.43,14.44,58350.0,10.8078,10.8153,10.763,10.7705,58350.0
2020-06-09 13:05:00,14.44,14.47,14.4,14.46,69950.0,10.7705,10.7929,10.7407,10.7854,69950.0
2020-06-09 13:10:00,14.46,14.49,14.42,14.48,49296.0,10.7854,10.8078,10.7556,10.8003,49296.0
2020-06-09 13:15:00,14.47,14.54,14.46,14.5,74422.0,10.7929,10.8451,10.7854,10.8153,74422.0
2020-06-09 13:20:00,14.5,14.62,14.5,14.61,96710.0,10.8153,10.9048,10.8153,10.8973,96710.0
2020-06-09 13:25:00,14.61,14.62,14.57,14.59,75544.0,10.8973,10.9048,10.8675,10.8824,75544.0
2020-06-09 13:30:00,14.59,14.62,14.56,14.58,108284.0,10.8824,10.9048,10.86,10.8749,108284.0
2020-06-09 13:35:00,14.58,14.6,14.54,14.6,55288.0,10.8749,10.8898,10.8451,10.8898,55288.0
2020-06-09 13:40:00,14.6,14.68,14.6,14.64,119934.0,10.8898,10.9495,10.8898,10.9197,119934.0
2020-06-09 13:45:00,14.64,14.66,14.61,14.65,38545.0,10.9197,10.9346,10.8973,10.9271,38545.0
2020-06-09 13:50:00,14.64,14.66,14.57,14.59,61166.0,10.9197,10.9346,10.8675,10.8824,61166.0
2020-06-09 13:55:00,14.59,14.63,14.58,14.61,58847.0,10.8824,10.9122,10.8749,10.8973,58847.0
2020-06-09 14:00:00,14.61,14.61,14.53,14.56,77079.0,10.8973,10.8973,10.8376,10.86,77079.0
2020-06-09 14:05:00,14.57,14.59,14.53,14.57,75168.0,10.8675,10.8824,10.8376,10.8675,75168.0
2020-06-09 14:10:00,14.56,14.63,14.55,14.59,132183.0,10.86,10.9122,10.8526,10.8824,132183.0
2020-06-09 14:15:00,14.58,14.59,14.52,14.54,56839.0,10.8749,10.8824,10.8302,10.8451,56839.0
2020-06-09 14:20:00,14.53,14.53,14.45,14.51,101974.0,10.8376,10.8376,10.778,10.8227,101974.0
2020-06-09 14:25:00,14.51,14.51,14.43,14.45,73396.0,10.8227,10.8227,10.763,10.778,73396.0
2020-06-09 14:30:00,14.44,14.49,14.43,14.47,62401.0,10.7705,10.8078,10.763,10.7929,62401.0
2020-06-09 14:35:00,14.48,14.49,14.43,14.47,89643.0,10.8003,10.8078,10.763,10.7929,89643.0
2020-06-09 14:40:00,14.48,14.48,14.42,14.46,59767.0,10.8003,10.8003,10.7556,10.7854,59767.0
2020-06-09 14:45:00,14.45,14.55,14.45,14.54,100597.0,10.778,10.8526,10.778,10.8451,100597.0
2020-06-09 14:50:00,14.53,14.57,14.52,14.56,72878.0,10.8376,10.8675,10.8302,10.86,72878.0
2020-06-09 14:55:00,14.57,14.6,14.55,14.59,76738.0,10.8675,10.8898,10.8526,10.8824,76738.0
2020-06-09 15:00:00,14.58,14.63,14.57,14.62,94711.0,10.8749,10.9122,10.8675,10.9048,94711.0
2020-06-09 15:05:00,14.62,14.65,14.59,14.65,52720.0,10.9048,10.9271,10.8824,10.9271,52720.0
2020-06-09 15:10:00,14.65,14.68,14.62,14.66,93280.0,10.9271,10.9495,10.9048,10.9346,93280.0
2020-06-09 15:15:00,14.65,14.69,14.63,14.69,126209.0,10.9271,10.957,10.9122,10.957,126209.0
2020-06-09 15:20:00,14.69,14.72,14.67,14.69,98857.0,10.957,10.9794,10.9421,10.957,98857.0
2020-06-09 15:25:00,14.69,14.73,14.66,14.73,140084.0,10.957,10.9868,10.9346,10.9868,140084.0
2020-06-09 15:30:00,14.73,14.74,14.67,14.68,189336.0,10.9868,10.9943,10.9421,10.9495,189336.0
2020-06-09 15:35:00,14.68,14.71,14.66,14.71,207713.0,10.9495,10.9719,10.9346,10.9719,207713.0
2020-06-09 15:40:00,14.71,14.76,14.67,14.67,196180.0,10.9719,11.0092,10.9421,10.9421,196180.0
2020-06-09 15:45:00,14.67,14.68,14.59,14.6,256868.0,10.9421,10.9495,10.8824,10.8898,256868.0
2020-06-09 15:50:00,14.61,14.63,14.59,14.61,281976.0,10.8973,10.9122,10.8824,10.8973,281976.0
2020-06-09 15:55:00,14.61,14.61,14.52,14.55,516350.0,10.8973,10.8973,10.8302,10.8526,516350.0
2020-06-10 09:30:00,14.15,14.27,14.01,14.03,233451.0,10.5542,10.6437,10.4498,10.4647,233451.0
2020-06-10 09:35:00,14.03,14.12,13.96,13.99,293189.0,10.4647,10.5318,10.4125,10.4349,293189.0
2020-06-10 09:40:00,13.98,13.98,13.69,13.81,222323.0,10.4274,10.4274,10.2111,10.3006,222323.0
2020-06-10 09:45:00,13.81,13.9,13.77,13.79,109285.0,10.3006,10.3677,10.2708,10.2857,109285.0
2020-06-10 09:50:00,13.79,13.84,13.66,13.66,179276.0,10.2857,10.323,10.1887,10.1887,179276.0
2020-06-10 09:55:00,13.66,13.81,13.61,13.8,154041.0,10.1887,10.3006,10.1514,10.2931,154041.0
2020-06-10 10:00:00,13.81,13.9,13.73,13.78,142618.0,10.3006,10.3677,10.2409,10.2782,142618.0
2020-06-10 10:05:00,13.78,13.83,13.7,13.72,99491.0,10.2782,10.3155,10.2186,10.2335,99491.0
2020-06-10 10:10:00,13.71,13.72,13.44,13.44,207518.0,10.226,10.2335,10.0246,10.0246,207518.0
2020-06-10 10:15:00,13.44,13.58,13.41,13.41,162894.0,10.0246,10.1291,10.0023,10.0023,162894.0
2020-06-10 10:20:00,13.4,13.47,13.35,13.46,131066.0,9.9948,10.047,9.9575,10.0395,131066.0
2020-06-10 10:25:00,13.46,13.56,13.44,13.55,111475.0,10.0395,10.1141,10.0246,10.1067,111475.0
2020-06-10 10:30:00,13.54,13.59,13.5,13.57,121922.0,10.0992,10.1365,10.0694,10.1216,121922.0
2020-06-10 10:35:00,13.58,13.79,13.55,13.79,169241.0,10.1291,10.2857,10.1067,10.2857,169241.0
2020-06-10 10:40:00,13.79,13.81,13.64,13.69,115815.0,10.2857,10.3006,10.1738,10.2111,115815.0
2020-06-10 10:45:00,13.69,13.77,13.69,13.73,79518.0,10.2111,10.2708,10.2111,10.2409,79518.0
2020-06-10 10:50:00,13.73,13.79,13.64,13.64,85053.0,10.2409,10.2857,10.1738,10.1738,85053.0
2020-06-10 10:55:00,13.64,13.73,13.59,13.73,119490.0,10.1738,10.2409,10.1365,10.2409,119490.0
2020-06-10 11:00:00,13.73,13.89,13.71,13.88,121916.0,10.2409,10.3603,10.226,10.3528,121916.0
2020-06-10 11:05:00,13.89,13.98,13.89,13.93,95511.0,10.3603,10.4274,10.3603,10.3901,95511.0
2020-06-10 11:10:00,13.92,13.95,13.82,13.91,180554.0,10.3827,10.405,10.3081,10.3752,180554.0
2020-06-10 11:15:00,13.91,14.05,13.9,14.03,202060.0,10.3752,10.4796,10.3677,10.4647,202060.0
2020-06-10 11:20:00,14.02,14.11,14.02,14.09,177495.0,10.4572,10.5244,10.4572,10.5094,177495.0
2020-06-10 11:25:00,14.1,14.14,13.95,14.01,179866.0,10.5169,10.5467,10.405,10.4498,179866.0
2020-06-10 11:30:00,14.01,14.11,14.01,14.03,99362.0,10.4498,10.5244,10.4498,10.4647,99362.0
2020-06-10 11:35:00,14.03,14.1,14.01,14.1,104975.0,10.4647,10.5169,10.4498,10.5169,104975.0
2020-06-10 11:40:00,14.1,14.25,14.09,14.23,176907.0,10.5169,10.6288,10.5094,10.6139,176907.0
2020-06-10 11:45:00,14.24,14.31,14.21,14.27,152269.0,10.6213,10.6735,10.599,10.6437,152269.0
2020-06-10 11:50:00,14.27,14.31,14.19,14.19,421215.0,10.6437,10.6735,10.584,10.584,421215.0
2020-06-10 11:55:00,14.19,14.27,14.11,14.27,103636.0,10.584,10.6437,10.5244,10.6437,103636.0
2020-06-10 12:00:00,14.28,14.36,14.25,14.36,101565.0,10.6512,10.7108,10.6288,10.7108,101565.0
2020-06-10 12:05:00,14.35,14.36,14.24,14.26,114367.0,10.7034,10.7108,10.6213,10.6362,114367.0
2020-06-10 12:10:00,14.27,14.28,14.19,14.22,63782.0,10.6437,10.6512,10.584,10.6064,63782.0
2020-06-10 12:15:00,14.22,14.31,14.21,14.31,112717.0,10.6064,10.6735,10.599,10.6735,112717.0
2020-06-10 12:20:00,14.31,14.33,14.25,14.29,78334.0,10.6735,10.6885,10.6288,10.6586,78334.0
2020-06-10 12:25:00,14.29,14.34,14.23,14.24,57905.0,10.6586,10.6959,10.6139,10.6213,57905.0
2020-06-10 12:30:00,14.25,14.25,14.15,14.18,105142.0,10.6288,10.6288,10.5542,10.5766,105142.0
2020-06-10 12:35:00,14.18,14.18,14.1,14.12,78043.0,10.5766,10.5766,10.5169,10.5318,78043.0
2020-06-10 12:40:00,14.12,14.18,14.09,14.16,81538.0,10.5318,10.5766,10.5094,10.5617,81538.0
2020-06-10 12:45:00,14.16,14.22,14.15,14.16,102703.0,10.5617,10.6064,10.5542,10.5617,102703.0
2020-06-10 12:50:00,14.15,14.21,14.14,14.18,75135.0,10.5542,10.599,10.5467,10.5766,75135.0
2020-06-10 12:55:00,14.19,14.23,14.18,14.2,68555.0,10.584,10.6139,10.5766,10.5915,68555.0
2020-06-10 13:00:00,14.2,14.21,14.16,14.17,76774.0,10.5915,10.599,10.5617,10.5691,76774.0
2020-06-10 13:05:00,14.18,14.26,14.16,14.26,67054.0,10.5766,10.6362,10.5617,10.6362,67054.0
2020-06-10 13:10:00,14.26,14.26,14.21,14.22,78897.0,10.6362,10.6362,10.599,10.6064,78897.0
2020-06-10 13:15:00,14.21,14.27,14.2,14.26,56305.0,10.599,10.6437,10.5915,10.6362,56305.0
2020-06-10 13:20:00,14.25,14.26,14.21,14.22,63219.0,10.6288,10.6362,10.599,10.6064,63219.0
2020-06-10 13:25:00,14.22,14.3,14.22,14.26,78377.0,10.6064,10.6661,10.6064,10.6362,78377.0
2020-06-10 13:30:00,14.27,14.29,14.25,14.27,74998.0,10.6437,10.6586,10.6288,10.6437,74998.0
2020-06-10 13:35:00,14.27,14.3,14.26,14.27,70011.0,10.6437,10.6661,10.6362,10.6437,70011.0
2020-06-10 13:40:00,14.27,14.34,14.25,14.34,79543.0,10.6437,10.6959,10.6288,10.6959,79543.0
2020-06-10 13:45:00,14.34,14.37,14.29,14.32,75361.0,10.6959,10.7183,10.6586,10.681,75361.0
2020-06-10 13:50:00,14.32,14.33,14.28,14.31,63694.0,10.681,10.6885,10.6512,10.6735,63694.0
2020-06-10 13:55:00,14.31,14.32,14.23,14.25,65742.0,10.6735,10.681,10.6139,10.6288,65742.0
2020-06-10 14:00:00,14.24,14.41,14.12,14.4,142086.0,10.6213,10.7481,10.5318,10.7407,142086.0
2020-06-10 14:05:00,14.4,14.5,14.29,14.31,93637.0,10.7407,10.8153,10.6586,10.6735,93637.0
2020-06-10 14:10:00,14.31,14.38,14.29,14.36,46098.0,10.6735,10.7258,10.6586,10.7108,46098.0
2020-06-10 14:15:00,14.36,14.37,14.32,14.32,64306.0,10.7108,10.7183,10.681,10.681,64306.0
2020-06-10 14:20:00,14.32,14.33,14.24,14.29,86681.0,10.681,10.6885,10.6213,10.6586,86681.0
2020-06-10 14:25:00,14.29,14.34,14.28,14.32,61525.0,10.6586,10.6959,10.6512,10.681,61525.0
2020-06-10 14:30:00,14.32,14.32,14.15,14.15,78263.0,10.681,10.681,10.5542,10.5542,78263.0
2020-06-10 14:35:00,14.15,14.2,14.07,14.08,76097.0,10.5542,10.5915,10.4945,10.502,76097.0
2020-06-10 14:40:00,14.08,14.17,13.98,14.17,152753.0,10.502,10.5691,10.4274,10.5691,152753.0
2020-06-10 14:45:00,14.16,14.16,14.03,14.04,139374.0,10.5617,10.5617,10.4647,10.4722,139374.0
2020-06-10 14:50:00,14.04,14.06,13.9,13.91,167234.0,10.4722,10.4871,10.3677,10.3752,167234.0
2020-06-10 14:55:00,13.91,13.99,13.88,13.98,162909.0,10.3752,10.4349,10.3528,10.4274,162909.0
2020-06-10 15:00:00,13.98,13.99,13.83,13.84,176656.0,10.4274,10.4349,10.3155,10.323,176656.0
2020-06-10 15:05:00,13.83,13.95,13.83,13.91,174669.0,10.3155,10.405,10.3155,10.3752,174669.0
2020-06-10 15:10:00,13.92,13.95,13.87,13.91,95501.0,10.3827,10.405,10.3454,10.3752,95501.0
2020-06-10 15:15:00,13.9,13.93,13.86,13.91,127911.0,10.3677,10.3901,10.3379,10.3752,127911.0
2020-06-10 15:20:00,13.9,13.91,13.86,13.87,97609.0,10.3677,10.3752,10.3379,10.3454,97609.0
2020-06-10 15:25:00,13.87,13.98,13.8,13.97,147153.0,10.3454,10.4274,10.2931,10.4199,147153.0
2020-06-10 15:30:00,13.98,14.02,13.86,13.88,130801.0,10.4274,10.4572,10.3379,10.3528,130801.0
2020-06-10 15:35:00,13.87,13.92,13.84,13.86,121248.0,10.3454,10.3827,10.323,10.3379,121248.0
2020-06-10 15:40:00,13.86,13.89,13.79,13.81,156613.0,10.3379,10.3603,10.2857,10.3006,156613.0
2020-06-10 15:45:00,13.8,13.81,13.73,13.78,175760.0,10.2931,10.3006,10.2409,10.2782,175760.0
2020-06-10 15:50:00,13.77,13.79,13.71,13.71,283999.0,10.2708,10.2857,10.226,10.226,283999.0
2020-06-10 15:55:00,13.71,13.77,13.66,13.67,840947.0,10.226,10.2708,10.1887,10.1962,840947.0
2020-06-11 09:30:00,12.2,12.79,11.94,12.66,429799.0,9.0997,9.5398,8.9058,9.4428,429799.0
2020-06-11 09:35:00,12.67,12.98,12.64,12.98,164848.0,9.4503,9.6815,9.4279,9.6815,164848.0
2020-06-11 09:40:00,12.98,13.01,12.72,12.86,324820.0,9.6815,9.7039,9.4876,9.592,324820.0
2020-06-11 09:45:00,12.86,13.17,12.86,13.0,149937.0,9.592,9.8232,9.592,9.6964,149937.0
2020-06-11 09:50:00,13.0,13.0,12.84,12.86,122846.0,9.6964,9.6964,9.5771,9.592,122846.0
2020-06-11 09:55:00,12.86,13.04,12.85,12.94,122878.0,9.592,9.7263,9.5846,9.6517,122878.0
2020-06-11 10:00:00,12.95,13.05,12.88,12.9,98152.0,9.6591,9.7337,9.6069,9.6219,98152.0
2020-06-11 10:05:00,12.9,12.96,12.84,12.92,51622.0,9.6219,9.6666,9.5771,9.6368,51622.0
2020-06-11 10:10:00,12.92,13.22,12.91,13.07,114177.0,9.6368,9.8605,9.6293,9.7487,114177.0
2020-06-11 10:15:00,13.07,13.18,13.05,13.1,113301.0,9.7487,9.8307,9.7337,9.771,113301.0
2020-06-11 10:20:00,13.11,13.2,13.08,13.1,101852.0,9.7785,9.8456,9.7561,9.771,101852.0
2020-06-11 10:25:00,13.1,13.1,12.97,12.97,73724.0,9.771,9.771,9.6741,9.6741,73724.0
2020-06-11 10:30:00,12.96,13.03,12.93,12.95,63100.0,9.6666,9.7188,9.6442,9.6591,63100.0
2020-06-11 10:35:00,12.95,12.98,12.9,12.94,68218.0,9.6591,9.6815,9.6219,9.6517,68218.0
2020-06-11 10:40:00,12.94,13.1,12.93,13.02,61058.0,9.6517,9.771,9.6442,9.7114,61058.0
2020-06-11 10:45:00,13.02,13.08,12.9,12.92,45859.0,9.7114,9.7561,9.6219,9.6368,45859.0
2020-06-11 10:50:00,12.92,12.95,12.87,12.91,67428.0,9.6368,9.6591,9.5995,9.6293,67428.0
2020-06-11 10:55:00,12.91,12.91,12.82,12.88,107729.0,9.6293,9.6293,9.5622,9.6069,107729.0
2020-06-11 11:00:00,12.87,12.87,12.71,12.73,90641.0,9.5995,9.5995,9.4801,9.4951,90641.0
2020-06-11 11:05:00,12.73,12.79,12.65,12.7,84848.0,9.4951,9.5398,9.4354,9.4727,84848.0
2020-06-11 11:10:00,12.69,12.74,12.68,12.72,51643.0,9.4652,9.5025,9.4578,9.4876,51643.0
2020-06-11 11:15:00,12.72,12.78,12.7,12.73,88480.0,9.4876,9.5323,9.4727,9.4951,88480.0
2020-06-11 11:20:00,12.73,12.8,12.71,12.72,62032.0,9.4951,9.5473,9.4801,9.4876,62032.0
2020-06-11 11:25:00,12.72,12.72,12.59,12.6,70464.0,9.4876,9.4876,9.3906,9.3981,70464.0
2020-06-11 11:30:00,12.59,12.64,12.56,12.61,73993.0,9.3906,9.4279,9.3683,9.4055,73993.0
2020-06-11 11:35:00,12.61,12.67,12.6,12.63,91789.0,9.4055,9.4503,9.3981,9.4205,91789.0
2020-06-11 11:40:00,12.63,12.66,12.6,12.65,32359.0,9.4205,9.4428,9.3981,9.4354,32359.0
2020-06-11 11:45:00,12.65,12.71,12.58,12.68,42763.0,9.4354,9.4801,9.3832,9.4578,42763.0
2020-06-11 11:50:00,12.67,12.68,12.6,12.62,67051.0,9.4503,9.4578,9.3981,9.413,67051.0
2020-06-11 11:55:00,12.61,12.62,12.57,12.59,60711.0,9.4055,9.413,9.3757,9.3906,60711.0
2020-06-11 12:00:00,12.59,12.59,12.51,12.52,112308.0,9.3906,9.3906,9.331,9.3384,112308.0
2020-06-11 12:05:00,12.52,12.52,12.46,12.48,71487.0,9.3384,9.3384,9.2937,9.3086,71487.0
2020-06-11 12:10:00,12.48,12.48,12.41,12.44,51215.0,9.3086,9.3086,9.2564,9.2787,51215.0
2020-06-11 12:15:00,12.44,12.45,12.38,12.4,46490.0,9.2787,9.2862,9.234,9.2489,46490.0
2020-06-11 12:20:00,12.4,12.48,12.4,12.44,62364.0,9.2489,9.3086,9.2489,9.2787,62364.0
2020-06-11 12:25:00,12.44,12.44,12.36,12.37,64730.0,9.2787,9.2787,9.2191,9.2265,64730.0
2020-06-11 12:30:00,12.38,12.56,12.37,12.52,74524.0,9.234,9.3683,9.2265,9.3384,74524.0
2020-06-11 12:35:00,12.52,12.58,12.51,12.58,46974.0,9.3384,9.3832,9.331,9.3832,46974.0
2020-06-11 12:40:00,12.57,12.6,12.51,12.54,56457.0,9.3757,9.3981,9.331,9.3533,56457.0
2020-06-11 12:45:00,12.54,12.6,12.52,12.54,46287.0,9.3533,9.3981,9.3384,9.3533,46287.0
2020-06-11 12:50:00,12.53,12.55,12.49,12.5,46764.0,9.3459,9.3608,9.316,9.3235,46764.0
2020-06-11 12:55:00,12.49,12.52,12.45,12.51,46898.0,9.316,9.3384,9.2862,9.331,46898.0
2020-06-11 13:00:00,12.5,12.62,12.49,12.6,70530.0,9.3235,9.413,9.316,9.3981,70530.0
2020-06-11 13:05:00,12.6,12.62,12.55,12.6,31846.0,9.3981,9.413,9.3608,9.3981,31846.0
2020-06-11 13:10:00,12.6,12.6,12.52,12.55,138082.0,9.3981,9.3981,9.3384,9.3608,138082.0
2020-06-11 13:15:00,12.55,12.7,12.54,12.66,108075.0,9.3608,9.4727,9.3533,9.4428,108075.0
2020-06-11 13:20:00,12.67,12.72,12.66,12.69,42232.0,9.4503,9.4876,9.4428,9.4652,42232.0
2020-06-11 13:25:00,12.68,12.69,12.59,12.6,34883.0,9.4578,9.4652,9.3906,9.3981,34883.0
2020-06-11 13:30:00,12.6,12.65,12.59,12.63,28092.0,9.3981,9.4354,9.3906,9.4205,28092.0
2020-06-11 13:35:00,12.63,12.64,12.57,12.57,33924.0,9.4205,9.4279,9.3757,9.3757,33924.0
2020-06-11 13:40:00,12.58,12.61,12.53,12.54,39430.0,9.3832,9.4055,9.3459,9.3533,39430.0
2020-06-11 13:45:00,12.54,12.61,12.5,12.61,60232.0,9.3533,9.4055,9.3235,9.4055,60232.0
2020-06-11 13:50:00,12.6,12.66,12.59,12.66,52970.0,9.3981,9.4428,9.3906,9.4428,52970.0
2020-06-11 13:55:00,12.65,12.68,12.61,12.65,32589.0,9.4354,9.4578,9.4055,9.4354,32589.0
2020-06-11 14:00:00,12.64,12.65,12.56,12.59,46199.0,9.4279,9.4354,9.3683,9.3906,46199.0
2020-06-11 14:05:00,12.59,12.65,12.59,12.61,29949.0,9.3906,9.4354,9.3906,9.4055,29949.0
2020-06-11 14:10:00,12.62,12.65,12.54,12.61,57085.0,9.413,9.4354,9.3533,9.4055,57085.0
2020-06-11 14:15:00,12.61,12.66,12.58,12.65,50755.0,9.4055,9.4428,9.3832,9.4354,50755.0
2020-06-11 14:20:00,12.65,12.71,12.63,12.71,307115.0,9.4354,9.4801,9.4205,9.4801,307115.0
2020-06-11 14:25:00,12.7,12.73,12.66,12.67,74153.0,9.4727,9.4951,9.4428,9.4503,74153.0
2020-06-11 14:30:00,12.67,12.68,12.62,12.65,67293.0,9.4503,9.4578,9.413,9.4354,67293.0
2020-06-11 14:35:00,12.65,12.66,12.6,12.64,78138.0,9.4354,9.4428,9.3981,9.4279,78138.0
2020-06-11 14:40:00,12.64,12.67,12.61,12.66,79194.0,9.4279,9.4503,9.4055,9.4428,79194.0
2020-06-11 14:45:00,12.66,12.69,12.61,12.61,101117.0,9.4428,9.4652,9.4055,9.4055,101117.0
2020-06-11 14:50:00,12.61,12.63,12.55,12.55,64112.0,9.4055,9.4205,9.3608,9.3608,64112.0
2020-06-11 14:55:00,12.55,12.61,12.51,12.56,82362.0,9.3608,9.4055,9.331,9.3683,82362.0
2020-06-11 15:00:00,12.56,12.61,12.51,12.55,45260.0,9.3683,9.4055,9.331,9.3608,45260.0
2020-06-11 15:05:00,12.54,12.55,12.47,12.49,57655.0,9.3533,9.3608,9.3011,9.316,57655.0
2020-06-11 15:10:00,12.48,12.52,12.46,12.46,79445.0,9.3086,9.3384,9.2937,9.2937,79445.0
2020-06-11 15:15:00,12.46,12.47,12.39,12.41,97185.0,9.2937,9.3011,9.2415,9.2564,97185.0
2020-06-11 15:20:00,12.4,12.41,12.3,12.3,103807.0,9.2489,9.2564,9.1743,9.1743,103807.0
2020-06-11 15:25:00,12.3,12.31,12.22,12.29,141682.0,9.1743,9.1818,9.1147,9.1669,141682.0
2020-06-11 15:30:00,12.29,12.35,12.26,12.33,155716.0,9.1669,9.2116,9.1445,9.1967,155716.0
2020-06-11 15:35:00,12.33,12.33,12.26,12.28,139568.0,9.1967,9.1967,9.1445,9.1594,139568.0
2020-06-11 15:40:00,12.27,12.41,12.27,12.38,174382.0,9.1519,9.2564,9.1519,9.234,174382.0
2020-06-11 15:45:00,12.38,12.4,12.28,12.29,145873.0,9.234,9.2489,9.1594,9.1669,145873.0
2020-06-11 15:50:00,12.29,12.29,12.23,12.25,206479.0,9.1669,9.1669,9.1221,9.137,206479.0
2020-06-11 15:55:00,12.25,12.25,12.17,12.21,398564.0,9.137,9.137,9.0774,9.1072,398564.0
2020-06-12 09:30:00,13.03,13.09,12.77,12.77,296051.0,9.8023,9.8475,9.6067,9.6067,296051.0
2020-06-12 09:35:00,12.78,12.99,12.73,12.93,139594.0,9.6143,9.7722,9.5767,9.7271,139594.0
2020-06-12 09:40:00,12.94,13.09,12.9,12.97,158286.0,9.7346,9.8475,9.7045,9.7572,158286.0
2020-06-12 09:45:00,12.97,12.98,12.74,12.74,92978.0,9.7572,9.7647,9.5842,9.5842,92978.0
2020-06-12 09:50:00,12.74,12.75,12.63,12.63,95457.0,9.5842,9.5917,9.5014,9.5014,95457.0
2020-06-12 09:55:00,12.64,12.78,12.63,12.77,82374.0,9.5089,9.6143,9.5014,9.6067,82374.0
2020-06-12 10:00:00,12.76,12.93,12.74,12.91,52441.0,9.5992,9.7271,9.5842,9.7121,52441.0
2020-06-12 10:05:00,12.9,12.9,12.79,12.82,60154.0,9.7045,9.7045,9.6218,9.6444,60154.0
2020-06-12 10:10:00,12.81,12.9,12.78,12.79,60344.0,9.6368,9.7045,9.6143,9.6218,60344.0
2020-06-12 10:15:00,12.79,12.85,12.77,12.81,41472.0,9.6218,9.6669,9.6067,9.6368,41472.0
2020-06-12 10:20:00,12.82,12.82,12.72,12.75,78945.0,9.6444,9.6444,9.5691,9.5917,78945.0
2020-06-12 10:25:00,12.74,12.74,12.59,12.59,94224.0,9.5842,9.5842,9.4713,9.4713,94224.0
2020-06-12 10:30:00,12.6,12.61,12.53,12.54,39898.0,9.4789,9.4864,9.4262,9.4337,39898.0
2020-06-12 10:35:00,12.54,12.55,12.43,12.43,96311.0,9.4337,9.4412,9.351,9.351,96311.0
2020-06-12 10:40:00,12.43,12.58,12.43,12.55,70660.0,9.351,9.4638,9.351,9.4412,70660.0
2020-06-12 10:45:00,12.54,12.57,12.48,12.52,60091.0,9.4337,9.4563,9.3886,9.4187,60091.0
2020-06-12 10:50:00,12.53,12.53,12.31,12.37,55783.0,9.4262,9.4262,9.2607,9.3058,55783.0
2020-06-12 10:55:00,12.37,12.39,12.24,12.24,54324.0,9.3058,9.3209,9.208,9.208,54324.0
2020-06-12 11:00:00,12.23,12.28,12.11,12.11,89314.0,9.2005,9.2381,9.1102,9.1102,89314.0
2020-06-12 11:05:00,12.11,12.42,12.11,12.38,89155.0,9.1102,9.3434,9.1102,9.3133,89155.0
2020-06-12 11:10:00,12.39,12.4,12.26,12.26,49441.0,9.3209,9.3284,9.2231,9.2231,49441.0
2020-06-12 11:15:00,12.27,12.33,12.17,12.18,71096.0,9.2306,9.2757,9.1554,9.1629,71096.0
2020-06-12 11:20:00,12.18,12.3,12.14,12.18,124059.0,9.1629,9.2532,9.1328,9.1629,124059.0
2020-06-12 11:25:00,12.18,12.39,12.17,12.35,145000.0,9.1629,9.3209,9.1554,9.2908,145000.0
2020-06-12 11:30:00,12.35,12.44,12.28,12.41,78080.0,9.2908,9.3585,9.2381,9.3359,78080.0
2020-06-12 11:35:00,12.42,12.48,12.38,12.44,62272.0,9.3434,9.3886,9.3133,9.3585,62272.0
2020-06-12 11:40:00,12.44,12.45,12.34,12.37,84836.0,9.3585,9.366,9.2833,9.3058,84836.0
2020-06-12 11:45:00,12.37,12.54,12.36,12.46,193338.0,9.3058,9.4337,9.2983,9.3735,193338.0
2020-06-12 11:50:00,12.46,12.48,12.37,12.44,63230.0,9.3735,9.3886,9.3058,9.3585,63230.0
2020-06-12 11:55:00,12.45,12.56,12.44,12.56,59545.0,9.366,9.4488,9.3585,9.4488,59545.0
2020-06-12 12:00:00,12.56,12.61,12.51,12.58,57777.0,9.4488,9.4864,9.4111,9.4638,57777.0
2020-06-12 12:05:00,12.59,12.67,12.59,12.62,56601.0,9.4713,9.5315,9.4713,9.4939,56601.0
2020-06-12 12:10:00,12.61,12.62,12.54,12.6,42163.0,9.4864,9.4939,9.4337,9.4789,42163.0
2020-06-12 12:15:00,12.6,12.64,12.55,12.63,34022.0,9.4789,9.5089,9.4412,9.5014,34022.0
2020-06-12 12:20:00,12.63,12.63,12.52,12.53,30512.0,9.5014,9.5014,9.4187,9.4262,30512.0
2020-06-12 12:25:00,12.52,12.61,12.48,12.55,72688.0,9.4187,9.4864,9.3886,9.4412,72688.0
2020-06-12 12:30:00,12.54,12.56,12.48,12.51,35261.0,9.4337,9.4488,9.3886,9.4111,35261.0
2020-06-12 12:35:00,12.5,12.55,12.5,12.54,53600.0,9.4036,9.4412,9.4036,9.4337,53600.0
2020-06-12 12:40:00,12.54,12.62,12.54,12.58,38996.0,9.4337,9.4939,9.4337,9.4638,38996.0
2020-06-12 12:45:00,12.58,12.58,12.49,12.53,37172.0,9.4638,9.4638,9.3961,9.4262,37172.0
2020-06-12 12:50:00,12.54,12.6,12.54,12.6,33732.0,9.4337,9.4789,9.4337,9.4789,33732.0
2020-06-12 12:55:00,12.6,12.65,12.58,12.59,48202.0,9.4789,9.5165,9.4638,9.4713,48202.0
2020-06-12 13:00:00,12.59,12.62,12.54,12.55,73064.0,9.4713,9.4939,9.4337,9.4412,73064.0
2020-06-12 13:05:00,12.55,12.6,12.53,12.59,22045.0,9.4412,9.4789,9.4262,9.4713,22045.0
2020-06-12 13:10:00,12.59,12.66,12.56,12.65,47808.0,9.4713,9.524,9.4488,9.5165,47808.0
2020-06-12 13:15:00,12.65,12.65,12.59,12.63,45348.0,9.5165,9.5165,9.4713,9.5014,45348.0
2020-06-12 13:20:00,12.63,12.73,12.62,12.67,85958.0,9.5014,9.5767,9.4939,9.5315,85958.0
2020-06-12 13:25:00,12.67,12.73,12.67,12.7,45769.0,9.5315,9.5767,9.5315,9.5541,45769.0
2020-06-12 13:30:00,12.69,12.72,12.62,12.62,39899.0,9.5466,9.5691,9.4939,9.4939,39899.0
2020-06-12 13:35:00,12.63,12.66,12.53,12.56,40545.0,9.5014,9.524,9.4262,9.4488,40545.0
2020-06-12 13:40:00,12.56,12.6,12.5,12.5,62963.0,9.4488,9.4789,9.4036,9.4036,62963.0
2020-06-12 13:45:00,12.5,12.52,12.4,12.41,59909.0,9.4036,9.4187,9.3284,9.3359,59909.0
2020-06-12 13:50:00,12.41,12.43,12.34,12.42,54313.0,9.3359,9.351,9.2833,9.3434,54313.0
2020-06-12 13:55:00,12.42,12.45,12.31,12.32,62947.0,9.3434,9.366,9.2607,9.2682,62947.0
2020-06-12 14:00:00,12.32,12.36,12.29,12.29,189236.0,9.2682,9.2983,9.2456,9.2456,189236.0
2020-06-12 14:05:00,12.29,12.32,12.24,12.31,58973.0,9.2456,9.2682,9.208,9.2607,58973.0
2020-06-12 14:10:00,12.31,12.47,12.31,12.39,75500.0,9.2607,9.3811,9.2607,9.3209,75500.0
2020-06-12 14:15:00,12.4,12.45,12.35,12.39,44303.0,9.3284,9.366,9.2908,9.3209,44303.0
2020-06-12 14:20:00,12.39,12.43,12.34,12.42,34024.0,9.3209,9.351,9.2833,9.3434,34024.0
2020-06-12 14:25:00,12.42,12.49,12.42,12.49,31940.0,9.3434,9.3961,9.3434,9.3961,31940.0
2020-06-12 14:30:00,12.48,12.56,12.45,12.51,90409.0,9.3886,9.4488,9.366,9.4111,90409.0
2020-06-12 14:35:00,12.51,12.51,12.4,12.41,31897.0,9.4111,9.4111,9.3284,9.3359,31897.0
2020-06-12 14:40:00,12.41,12.46,12.37,12.45,30748.0,9.3359,9.3735,9.3058,9.366,30748.0
2020-06-12 14:45:00,12.44,12.49,12.43,12.44,72748.0,9.3585,9.3961,9.351,9.3585,72748.0
2020-06-12 14:50:00,12.45,12.55,12.44,12.54,53042.0,9.366,9.4412,9.3585,9.4337,53042.0
2020-06-12 14:55:00,12.54,12.55,12.47,12.53,47862.0,9.4337,9.4412,9.3811,9.4262,47862.0
2020-06-12 15:00:00,12.53,12.62,12.53,12.58,47404.0,9.4262,9.4939,9.4262,9.4638,47404.0
2020-06-12 15:05:00,12.58,12.68,12.57,12.63,57223.0,9.4638,9.539,9.4563,9.5014,57223.0
2020-06-12 15:10:00,12.63,12.69,12.62,12.68,65402.0,9.5014,9.5466,9.4939,9.539,65402.0
2020-06-12 15:15:00,12.69,12.7,12.57,12.64,189961.0,9.5466,9.5541,9.4563,9.5089,189961.0
2020-06-12 15:20:00,12.64,12.66,12.52,12.52,76144.0,9.5089,9.524,9.4187,9.4187,76144.0
2020-06-12 15:25:00,12.53,12.62,12.52,12.62,71989.0,9.4262,9.4939,9.4187,9.4939,71989.0
2020-06-12 15:30:00,12.62,12.65,12.57,12.64,69360.0,9.4939,9.5165,9.4563,9.5089,69360.0
2020-06-12 15:35:00,12.65,12.68,12.61,12.66,179241.0,9.5165,9.539,9.4864,9.524,179241.0
2020-06-12 15:40:00,12.66,12.68,12.64,12.67,92173.0,9.524,9.539,9.5089,9.5315,92173.0
2020-06-12 15:45:00,12.67,12.79,12.67,12.75,271697.0,9.5315,9.6218,9.5315,9.5917,271697.0
2020-06-12 15:50:00,12.76,12.85,12.73,12.84,241705.0,9.5992,9.6669,9.5767,9.6594,241705.0
2020-06-12 15:55:00,12.84,12.84,12.77,12.8,398134.0,9.6594,9.6594,9.6067,9.6293,398134.0
2020-06-15 09:30:00,12.01,12.16,11.82,11.89,403009.0,9.035,9.1478,8.8921,8.9447,403009.0
2020-06-15 09:35:00,11.88,12.17,11.87,12.09,214247.0,8.9372,9.1554,8.9297,9.0952,214247.0
2020-06-15 09:40:00,12.09,12.22,12.03,12.15,150281.0,9.0952,9.193,9.05,9.1403,150281.0
2020-06-15 09:45:00,12.15,12.27,12.11,12.17,196240.0,9.1403,9.2306,9.1102,9.1554,196240.0
2020-06-15 09:50:00,12.17,12.35,12.14,12.31,123692.0,9.1554,9.2908,9.1328,9.2607,123692.0
2020-06-15 09:55:00,12.31,12.34,12.14,12.19,114835.0,9.2607,9.2833,9.1328,9.1704,114835.0
2020-06-15 10:00:00,12.19,12.21,12.07,12.17,86936.0,9.1704,9.1855,9.0801,9.1554,86936.0
2020-06-15 10:05:00,12.18,12.3,12.18,12.24,105959.0,9.1629,9.2532,9.1629,9.208,105959.0
2020-06-15 10:10:00,12.25,12.33,12.22,12.32,118521.0,9.2156,9.2757,9.193,9.2682,118521.0
2020-06-15 10:15:00,12.32,12.44,12.25,12.42,79941.0,9.2682,9.3585,9.2156,9.3434,79941.0
2020-06-15 10:20:00,12.42,12.42,12.31,12.31,65353.0,9.3434,9.3434,9.2607,9.2607,65353.0
2020-06-15 10:25:00,12.32,12.4,12.32,12.33,111737.0,9.2682,9.3284,9.2682,9.2757,111737.0
2020-06-15 10:30:00,12.32,12.47,12.31,12.42,107423.0,9.2682,9.3811,9.2607,9.3434,107423.0
2020-06-15 10:35:00,12.41,12.45,12.36,12.39,100307.0,9.3359,9.366,9.2983,9.3209,100307.0
2020-06-15 10:40:00,12.39,12.48,12.34,12.48,60161.0,9.3209,9.3886,9.2833,9.3886,60161.0
2020-06-15 10:45:00,12.48,12.56,12.46,12.5,65675.0,9.3886,9.4488,9.3735,9.4036,65675.0
2020-06-15 10:50:00,12.5,12.6,12.49,12.56,56859.0,9.4036,9.4789,9.3961,9.4488,56859.0
2020-06-15 10:55:00,12.55,12.63,12.53,12.6,76005.0,9.4412,9.5014,9.4262,9.4789,76005.0
2020-06-15 11:00:00,12.6,12.69,12.57,12.65,87112.0,9.4789,9.5466,9.4563,9.5165,87112.0
2020-06-15 11:05:00,12.65,12.68,12.63,12.65,64034.0,9.5165,9.539,9.5014,9.5165,64034.0
2020-06-15 11:10:00,12.66,12.71,12.61,12.68,52275.0,9.524,9.5616,9.4864,9.539,52275.0
2020-06-15 11:15:00,12.68,12.68,12.57,12.66,69415.0,9.539,9.539,9.4563,9.524,69415.0
2020-06-15 11:20:00,12.66,12.68,12.59,12.66,46703.0,9.524,9.539,9.4713,9.524,46703.0
2020-06-15 11:25:00,12.66,12.68,12.59,12.61,67942.0,9.524,9.539,9.4713,9.4864,67942.0
2020-06-15 11:30:00,12.6,12.65,12.58,12.6,78397.0,9.4789,9.5165,9.4638,9.4789,78397.0
2020-06-15 11:35:00,12.61,12.65,12.59,12.62,34055.0,9.4864,9.5165,9.4713,9.4939,34055.0
2020-06-15 11:40:00,12.63,12.67,12.58,12.58,47824.0,9.5014,9.5315,9.4638,9.4638,47824.0
2020-06-15 11:45:00,12.59,12.61,12.54,12.57,52892.0,9.4713,9.4864,9.4337,9.4563,52892.0
2020-06-15 11:50:00,12.57,12.63,12.55,12.57,44599.0,9.4563,9.5014,9.4412,9.4563,44599.0
2020-06-15 11:55:00,12.57,12.64,12.57,12.58,32270.0,9.4563,9.5089,9.4563,9.4638,32270.0
2020-06-15 12:00:00,12.58,12.7,12.55,12.68,74987.0,9.4638,9.5541,9.4412,9.539,74987.0
2020-06-15 12:05:00,12.68,12.74,12.67,12.73,42711.0,9.539,9.5842,9.5315,9.5767,42711.0
2020-06-15 12:10:00,12.72,12.75,12.7,12.73,36923.0,9.5691,9.5917,9.5541,9.5767,36923.0
2020-06-15 12:15:00,12.74,12.81,12.73,12.78,61605.0,9.5842,9.6368,9.5767,9.6143,61605.0
2020-06-15 12:20:00,12.78,12.82,12.75,12.82,68608.0,9.6143,9.6444,9.5917,9.6444,68608.0
2020-06-15 12:25:00,12.83,12.84,12.78,12.81,84944.0,9.6519,9.6594,9.6143,9.6368,84944.0
2020-06-15 12:30:00,12.81,12.82,12.72,12.72,75047.0,9.6368,9.6444,9.5691,9.5691,75047.0
2020-06-15 12:35:00,12.73,12.81,12.73,12.8,45294.0,9.5767,9.6368,9.5767,9.6293,45294.0
2020-06-15 12:40:00,12.8,12.87,12.79,12.86,46076.0,9.6293,9.682,9.6218,9.6744,46076.0
2020-06-15 12:45:00,12.87,12.88,12.82,12.87,32628.0,9.682,9.6895,9.6444,9.682,32628.0
2020-06-15 12:50:00,12.86,12.93,12.86,12.92,55364.0,9.6744,9.7271,9.6744,9.7196,55364.0
2020-06-15 12:55:00,12.91,12.99,12.9,12.96,53185.0,9.7121,9.7722,9.7045,9.7497,53185.0
2020-06-15 13:00:00,12.96,12.98,12.91,12.98,43955.0,9.7497,9.7647,9.7121,9.7647,43955.0
2020-06-15 13:05:00,12.98,13.02,12.95,13.01,85901.0,9.7647,9.7948,9.7422,9.7873,85901.0
2020-06-15 13:10:00,13.01,13.02,12.9,12.92,56018.0,9.7873,9.7948,9.7045,9.7196,56018.0
2020-06-15 13:15:00,12.92,13.01,12.91,12.93,66990.0,9.7196,9.7873,9.7121,9.7271,66990.0
2020-06-15 13:20:00,12.93,12.97,12.84,12.88,106817.0,9.7271,9.7572,9.6594,9.6895,106817.0
2020-06-15 13:25:00,12.88,12.94,12.87,12.89,34304.0,9.6895,9.7346,9.682,9.697,34304.0
2020-06-15 13:30:00,12.88,12.89,12.79,12.81,57000.0,9.6895,9.697,9.6218,9.6368,57000.0
2020-06-15 13:35:00,12.81,12.89,12.81,12.87,41704.0,9.6368,9.697,9.6368,9.682,41704.0
2020-06-15 13:40:00,12.87,12.9,12.82,12.85,31741.0,9.682,9.7045,9.6444,9.6669,31741.0
2020-06-15 13:45:00,12.85,12.85,12.7,12.71,67487.0,9.6669,9.6669,9.5541,9.5616,67487.0
2020-06-15 13:50:00,12.71,12.79,12.71,12.77,38561.0,9.5616,9.6218,9.5616,9.6067,38561.0
2020-06-15 13:55:00,12.77,12.78,12.73,12.76,26693.0,9.6067,9.6143,9.5767,9.5992,26693.0
2020-06-15 14:00:00,12.77,12.96,12.77,12.93,103983.0,9.6067,9.7497,9.6067,9.7271,103983.0
2020-06-15 14:05:00,12.94,13.02,12.92,12.97,86919.0,9.7346,9.7948,9.7196,9.7572,86919.0
2020-06-15 14:10:00,12.97,13.01,12.92,13.01,71447.0,9.7572,9.7873,9.7196,9.7873,71447.0
2020-06-15 14:15:00,13.01,13.09,13.0,13.03,106766.0,9.7873,9.8475,9.7798,9.8023,106766.0
2020-06-15 14:20:00,13.03,13.04,12.96,13.02,33134.0,9.8023,9.8099,9.7497,9.7948,33134.0
2020-06-15 14:25:00,13.02,13.05,13.0,13.01,30553.0,9.7948,9.8174,9.7798,9.7873,30553.0
2020-06-15 14:30:00,13.02,13.04,12.92,12.92,75595.0,9.7948,9.8099,9.7196,9.7196,75595.0
2020-06-15 14:35:00,12.93,12.99,12.93,12.98,34054.0,9.7271,9.7722,9.7271,9.7647,34054.0
2020-06-15 14:40:00,12.98,13.02,12.94,12.97,36878.0,9.7647,9.7948,9.7346,9.7572,36878.0
2020-06-15 14:45:00,12.97,13.0,12.94,12.99,45863.0,9.7572,9.7798,9.7346,9.7722,45863.0
2020-06-15 14:50:00,12.98,12.99,12.91,12.91,36486.0,9.7647,9.7722,9.7121,9.7121,36486.0
2020-06-15 14:55:00,12.92,12.96,12.89,12.93,34572.0,9.7196,9.7497,9.697,9.7271,34572.0
2020-06-15 15:00:00,12.93,13.01,12.92,13.01,43876.0,9.7271,9.7873,9.7196,9.7873,43876.0
2020-06-15 15:05:00,13.0,13.01,12.95,12.99,36397.0,9.7798,9.7873,9.7422,9.7722,36397.0
2020-06-15 15:10:00,13.0,13.04,12.99,13.03,41852.0,9.7798,9.8099,9.7722,9.8023,41852.0
2020-06-15 15:15:00,13.03,13.04,12.97,12.98,44716.0,9.8023,9.8099,9.7572,9.7647,44716.0
2020-06-15 15:20:00,12.98,12.98,12.92,12.96,51371.0,9.7647,9.7647,9.7196,9.7497,51371.0
2020-06-15 15:25:00,12.96,12.98,12.86,12.88,64429.0,9.7497,9.7647,9.6744,9.6895,64429.0
2020-06-15 15:30:00,12.88,12.9,12.77,12.79,71592.0,9.6895,9.7045,9.6067,9.6218,71592.0
2020-06-15 15:35:00,12.79,12.84,12.74,12.81,89538.0,9.6218,9.6594,9.5842,9.6368,89538.0
2020-06-15 15:40:00,12.81,12.85,12.76,12.83,114758.0,9.6368,9.6669,9.5992,9.6519,114758.0
2020-06-15 15:45:00,12.83,12.88,12.8,12.81,130443.0,9.6519,9.6895,9.6293,9.6368,130443.0
2020-06-15 15:50:00,12.8,12.88,12.78,12.87,134775.0,9.6293,9.6895,9.6143,9.682,134775.0
2020-06-15 15:55:00,12.87,12.9,12.85,12.9,315446.0,9.682,9.7045,9.6669,9.7045,315446.0
2020-06-16 09:30:00,13.87,13.88,13.36,13.36,433913.0,10.4343,10.4418,10.0506,10.0506,433913.0
2020-06-16 09:35:00,13.36,13.56,13.36,13.48,263548.0,10.0506,10.2011,10.0506,10.1409,263548.0
2020-06-16 09:40:00,13.49,13.54,13.31,13.32,195956.0,10.1484,10.186,10.013,10.0205,195956.0
2020-06-16 09:45:00,13.32,13.49,13.31,13.32,188606.0,10.0205,10.1484,10.013,10.0205,188606.0
2020-06-16 09:50:00,13.32,13.44,13.31,13.37,104310.0,10.0205,10.1108,10.013,10.0581,104310.0
2020-06-16 09:55:00,13.38,13.54,13.38,13.53,101030.0,10.0656,10.186,10.0656,10.1785,101030.0
2020-06-16 10:00:00,13.54,13.64,13.51,13.62,102578.0,10.186,10.2612,10.1634,10.2462,102578.0
2020-06-16 10:05:00,13.62,13.67,13.54,13.55,114395.0,10.2462,10.2838,10.186,10.1935,114395.0
2020-06-16 10:10:00,13.55,13.61,13.51,13.58,68396.0,10.1935,10.2387,10.1634,10.2161,68396.0
2020-06-16 10:15:00,13.58,13.6,13.54,13.56,54714.0,10.2161,10.2311,10.186,10.2011,54714.0
2020-06-16 10:20:00,13.55,13.57,13.47,13.5,91518.0,10.1935,10.2086,10.1333,10.1559,91518.0
2020-06-16 10:25:00,13.51,13.6,13.48,13.53,89135.0,10.1634,10.2311,10.1409,10.1785,89135.0
2020-06-16 10:30:00,13.53,13.54,13.36,13.37,137040.0,10.1785,10.186,10.0506,10.0581,137040.0
2020-06-16 10:35:00,13.37,13.37,13.24,13.27,112495.0,10.0581,10.0581,9.9603,9.9829,112495.0
2020-06-16 10:40:00,13.26,13.27,13.13,13.2,134797.0,9.9754,9.9829,9.8776,9.9302,134797.0
2020-06-16 10:45:00,13.19,13.34,13.13,13.33,82905.0,9.9227,10.0355,9.8776,10.028,82905.0
2020-06-16 10:50:00,13.32,13.33,13.11,13.15,105185.0,10.0205,10.028,9.8625,9.8926,105185.0
2020-06-16 10:55:00,13.15,13.15,12.92,12.96,154096.0,9.8926,9.8926,9.7196,9.7497,154096.0
2020-06-16 11:00:00,12.95,13.03,12.8,13.02,222609.0,9.7422,9.8023,9.6293,9.7948,222609.0
2020-06-16 11:05:00,13.02,13.12,12.99,13.05,102259.0,9.7948,9.87,9.7722,9.8174,102259.0
2020-06-16 11:10:00,13.05,13.1,12.97,13.06,85521.0,9.8174,9.855,9.7572,9.8249,85521.0
2020-06-16 11:15:00,13.06,13.17,13.03,13.11,335065.0,9.8249,9.9077,9.8023,9.8625,335065.0
2020-06-16 11:20:00,13.1,13.24,13.09,13.22,132840.0,9.855,9.9603,9.8475,9.9453,132840.0
2020-06-16 11:25:00,13.22,13.27,13.16,13.26,93228.0,9.9453,9.9829,9.9001,9.9754,93228.0
2020-06-16 11:30:00,13.27,13.28,13.2,13.2,96099.0,9.9829,9.9904,9.9302,9.9302,96099.0
2020-06-16 11:35:00,13.21,13.25,13.1,13.11,61333.0,9.9378,9.9678,9.855,9.8625,61333.0
2020-06-16 11:40:00,13.11,13.14,13.08,13.13,78954.0,9.8625,9.8851,9.84,9.8776,78954.0
2020-06-16 11:45:00,13.13,13.22,13.12,13.21,61101.0,9.8776,9.9453,9.87,9.9378,61101.0
2020-06-16 11:50:00,13.21,13.24,13.1,13.12,68265.0,9.9378,9.9603,9.855,9.87,68265.0
2020-06-16 11:55:00,13.12,13.17,13.06,13.15,146599.0,9.87,9.9077,9.8249,9.8926,146599.0
2020-06-16 12:00:00,13.15,13.19,13.07,13.12,97319.0,9.8926,9.9227,9.8324,9.87,97319.0
2020-06-16 12:05:00,13.12,13.13,13.08,13.13,94459.0,9.87,9.8776,9.84,9.8776,94459.0
2020-06-16 12:10:00,13.13,13.15,13.06,13.15,136763.0,9.8776,9.8926,9.8249,9.8926,136763.0
2020-06-16 12:15:00,13.15,13.19,13.1,13.19,53085.0,9.8926,9.9227,9.855,9.9227,53085.0
2020-06-16 12:20:00,13.19,13.21,13.15,13.16,43696.0,9.9227,9.9378,9.8926,9.9001,43696.0
2020-06-16 12:25:00,13.17,13.23,13.17,13.21,39845.0,9.9077,9.9528,9.9077,9.9378,39845.0
2020-06-16 12:30:00,13.2,13.24,13.19,13.23,92728.0,9.9302,9.9603,9.9227,9.9528,92728.0
2020-06-16 12:35:00,13.22,13.29,13.22,13.26,50369.0,9.9453,9.9979,9.9453,9.9754,50369.0
2020-06-16 12:40:00,13.26,13.31,13.24,13.3,112765.0,9.9754,10.013,9.9603,10.0055,112765.0
2020-06-16 12:45:00,13.3,13.3,13.24,13.25,31111.0,10.0055,10.0055,9.9603,9.9678,31111.0
2020-06-16 12:50:00,13.25,13.26,13.19,13.19,24418.0,9.9678,9.9754,9.9227,9.9227,24418.0
2020-06-16 12:55:00,13.2,13.22,13.17,13.2,43439.0,9.9302,9.9453,9.9077,9.9302,43439.0
2020-06-16 13:00:00,13.19,13.21,13.16,13.16,41338.0,9.9227,9.9378,9.9001,9.9001,41338.0
2020-06-16 13:05:00,13.16,13.19,13.15,13.16,21821.0,9.9001,9.9227,9.8926,9.9001,21821.0
2020-06-16 13:10:00,13.17,13.19,13.12,13.14,32365.0,9.9077,9.9227,9.87,9.8851,32365.0
2020-06-16 13:15:00,13.14,13.21,13.14,13.2,47965.0,9.8851,9.9378,9.8851,9.9302,47965.0
2020-06-16 13:20:00,13.2,13.2,13.15,13.18,26669.0,9.9302,9.9302,9.8926,9.9152,26669.0
2020-06-16 13:25:00,13.18,13.2,13.16,13.17,34885.0,9.9152,9.9302,9.9001,9.9077,34885.0
2020-06-16 13:30:00,13.17,13.18,13.1,13.11,74152.0,9.9077,9.9152,9.855,9.8625,74152.0
2020-06-16 13:35:00,13.1,13.15,13.08,13.14,143726.0,9.855,9.8926,9.84,9.8851,143726.0
2020-06-16 13:40:00,13.14,13.2,13.13,13.17,190962.0,9.8851,9.9302,9.8776,9.9077,190962.0
2020-06-16 13:45:00,13.17,13.17,13.13,13.14,24387.0,9.9077,9.9077,9.8776,9.8851,24387.0
2020-06-16 13:50:00,13.14,13.16,13.06,13.07,134427.0,9.8851,9.9001,9.8249,9.8324,134427.0
2020-06-16 13:55:00,13.06,13.13,13.05,13.12,41033.0,9.8249,9.8776,9.8174,9.87,41033.0
2020-06-16 14:00:00,13.11,13.18,13.11,13.16,98643.0,9.8625,9.9152,9.8625,9.9001,98643.0
2020-06-16 14:05:00,13.16,13.2,13.15,13.18,60313.0,9.9001,9.9302,9.8926,9.9152,60313.0
2020-06-16 14:10:00,13.18,13.26,13.15,13.24,45644.0,9.9152,9.9754,9.8926,9.9603,45644.0
2020-06-16 14:15:00,13.24,13.29,13.21,13.25,80533.0,9.9603,9.9979,9.9378,9.9678,80533.0
2020-06-16 14:20:00,13.25,13.28,13.16,13.26,69031.0,9.9678,9.9904,9.9001,9.9754,69031.0
2020-06-16 14:25:00,13.25,13.29,13.23,13.28,63424.0,9.9678,9.9979,9.9528,9.9904,63424.0
2020-06-16 14:30:00,13.28,13.32,13.25,13.26,34853.0,9.9904,10.0205,9.9678,9.9754,34853.0
2020-06-16 14:35:00,13.25,13.32,13.25,13.3,42226.0,9.9678,10.0205,9.9678,10.0055,42226.0
2020-06-16 14:40:00,13.31,13.32,13.26,13.29,36552.0,10.013,10.0205,9.9754,9.9979,36552.0
2020-06-16 14:45:00,13.29,13.3,13.25,13.29,30108.0,9.9979,10.0055,9.9678,9.9979,30108.0
2020-06-16 14:50:00,13.28,13.3,13.23,13.27,30416.0,9.9904,10.0055,9.9528,9.9829,30416.0
2020-06-16 14:55:00,13.28,13.28,13.18,13.2,51409.0,9.9904,9.9904,9.9152,9.9302,51409.0
2020-06-16 15:00:00,13.2,13.21,13.1,13.13,93070.0,9.9302,9.9378,9.855,9.8776,93070.0
2020-06-16 15:05:00,13.13,13.16,13.09,13.11,119277.0,9.8776,9.9001,9.8475,9.8625,119277.0
2020-06-16 15:10:00,13.11,13.15,13.1,13.11,110244.0,9.8625,9.8926,9.855,9.8625,110244.0
2020-06-16 15:15:00,13.1,13.14,13.05,13.08,48858.0,9.855,9.8851,9.8174,9.84,48858.0
2020-06-16 15:20:00,13.09,13.17,13.08,13.16,48403.0,9.8475,9.9077,9.84,9.9001,48403.0
2020-06-16 15:25:00,13.16,13.2,13.14,13.18,68627.0,9.9001,9.9302,9.8851,9.9152,68627.0
2020-06-16 15:30:00,13.18,13.25,13.15,13.21,112576.0,9.9152,9.9678,9.8926,9.9378,112576.0
2020-06-16 15:35:00,13.21,13.23,13.18,13.22,95543.0,9.9378,9.9528,9.9152,9.9453,95543.0
2020-06-16 15:40:00,13.22,13.25,13.21,13.22,104723.0,9.9453,9.9678,9.9378,9.9453,104723.0
2020-06-16 15:45:00,13.23,13.27,13.2,13.23,110304.0,9.9528,9.9829,9.9302,9.9528,110304.0
2020-06-16 15:50:00,13.23,13.32,13.22,13.27,193722.0,9.9528,10.0205,9.9453,9.9829,193722.0
2020-06-16 15:55:00,13.26,13.31,13.22,13.31,336969.0,9.9754,10.013,9.9453,10.013,336969.0
2020-06-17 09:30:00,13.2,13.31,13.08,13.2,157410.0,9.9302,10.013,9.84,9.9302,157410.0
2020-06-17 09:35:00,13.21,13.29,13.03,13.04,133143.0,9.9378,9.9979,9.8023,9.8099,133143.0
2020-06-17 09:40:00,13.04,13.18,12.98,13.11,111787.0,9.8099,9.9152,9.7647,9.8625,111787.0
2020-06-17 09:45:00,13.1,13.1,12.97,13.0,89881.0,9.855,9.855,9.7572,9.7798,89881.0
2020-06-17 09:50:00,13.0,13.08,12.96,12.99,90724.0,9.7798,9.84,9.7497,9.7722,90724.0
2020-06-17 09:55:00,12.99,12.99,12.83,12.9,113458.0,9.7722,9.7722,9.6519,9.7045,113458.0
2020-06-17 10:00:00,12.89,12.98,12.87,12.89,152690.0,9.697,9.7647,9.682,9.697,152690.0
2020-06-17 10:05:00,12.89,13.05,12.88,13.04,60658.0,9.697,9.8174,9.6895,9.8099,60658.0
2020-06-17 10:10:00,13.03,13.03,12.89,12.9,66776.0,9.8023,9.8023,9.697,9.7045,66776.0
2020-06-17 10:15:00,12.91,13.0,12.87,12.9,190105.0,9.7121,9.7798,9.682,9.7045,190105.0
2020-06-17 10:20:00,12.9,12.93,12.82,12.82,150492.0,9.7045,9.7271,9.6444,9.6444,150492.0
2020-06-17 10:25:00,12.82,12.87,12.8,12.86,88099.0,9.6444,9.682,9.6293,9.6744,88099.0
2020-06-17 10:30:00,12.86,13.0,12.85,12.96,140081.0,9.6744,9.7798,9.6669,9.7497,140081.0
2020-06-17 10:35:00,12.96,13.1,12.93,13.06,132685.0,9.7497,9.855,9.7271,9.8249,132685.0
2020-06-17 10:40:00,13.07,13.08,13.0,13.07,41496.0,9.8324,9.84,9.7798,9.8324,41496.0
2020-06-17 10:45:00,13.06,13.06,12.97,12.98,48597.0,9.8249,9.8249,9.7572,9.7647,48597.0
2020-06-17 10:50:00,12.97,13.02,12.96,13.01,45112.0,9.7572,9.7948,9.7497,9.7873,45112.0
2020-06-17 10:55:00,13.01,13.03,12.95,12.96,62781.0,9.7873,9.8023,9.7422,9.7497,62781.0
2020-06-17 11:00:00,12.95,12.97,12.88,12.95,85676.0,9.7422,9.7572,9.6895,9.7422,85676.0
2020-06-17 11:05:00,12.96,13.0,12.92,12.93,57132.0,9.7497,9.7798,9.7196,9.7271,57132.0
2020-06-17 11:10:00,12.94,12.96,12.85,12.91,120694.0,9.7346,9.7497,9.6669,9.7121,120694.0
2020-06-17 11:15:00,12.91,12.92,12.85,12.9,46235.0,9.7121,9.7196,9.6669,9.7045,46235.0
2020-06-17 11:20:00,12.89,12.92,12.88,12.9,37424.0,9.697,9.7196,9.6895,9.7045,37424.0
2020-06-17 11:25:00,12.9,12.9,12.85,12.86,33236.0,9.7045,9.7045,9.6669,9.6744,33236.0
2020-06-17 11:30:00,12.85,12.87,12.81,12.87,48288.0,9.6669,9.682,9.6368,9.682,48288.0
2020-06-17 11:35:00,12.87,12.91,12.86,12.87,44479.0,9.682,9.7121,9.6744,9.682,44479.0
2020-06-17 11:40:00,12.87,12.92,12.86,12.9,27549.0,9.682,9.7196,9.6744,9.7045,27549.0
2020-06-17 11:45:00,12.89,12.93,12.88,12.9,46033.0,9.697,9.7271,9.6895,9.7045,46033.0
2020-06-17 11:50:00,12.9,12.91,12.87,12.88,28103.0,9.7045,9.7121,9.682,9.6895,28103.0
2020-06-17 11:55:00,12.88,12.92,12.88,12.89,23763.0,9.6895,9.7196,9.6895,9.697,23763.0
2020-06-17 12:00:00,12.89,12.89,12.83,12.87,20148.0,9.697,9.697,9.6519,9.682,20148.0
2020-06-17 12:05:00,12.86,12.89,12.83,12.88,34868.0,9.6744,9.697,9.6519,9.6895,34868.0
2020-06-17 12:10:00,12.87,12.87,12.84,12.84,16412.0,9.682,9.682,9.6594,9.6594,16412.0
2020-06-17 12:15:00,12.84,12.89,12.84,12.86,22851.0,9.6594,9.697,9.6594,9.6744,22851.0
2020-06-17 12:20:00,12.87,12.87,12.79,12.83,76547.0,9.682,9.682,9.6218,9.6519,76547.0
2020-06-17 12:25:00,12.84,12.86,12.83,12.83,52294.0,9.6594,9.6744,9.6519,9.6519,52294.0
2020-06-17 12:30:00,12.84,12.89,12.83,12.85,32341.0,9.6594,9.697,9.6519,9.6669,32341.0
2020-06-17 12:35:00,12.85,12.86,12.83,12.86,19947.0,9.6669,9.6744,9.6519,9.6744,19947.0
2020-06-17 12:40:00,12.86,12.87,12.82,12.83,31522.0,9.6744,9.682,9.6444,9.6519,31522.0
2020-06-17 12:45:00,12.83,12.85,12.82,12.85,34019.0,9.6519,9.6669,9.6444,9.6669,34019.0
2020-06-17 12:50:00,12.84,12.86,12.84,12.86,14488.0,9.6594,9.6744,9.6594,9.6744,14488.0
2020-06-17 12:55:00,12.86,12.9,12.83,12.89,47153.0,9.6744,9.7045,9.6519,9.697,47153.0
2020-06-17 13:00:00,12.9,12.92,12.88,12.89,69310.0,9.7045,9.7196,9.6895,9.697,69310.0
2020-06-17 13:05:00,12.89,12.9,12.87,12.87,19455.0,9.697,9.7045,9.682,9.682,19455.0
2020-06-17 13:10:00,12.87,12.9,12.86,12.88,17686.0,9.682,9.7045,9.6744,9.6895,17686.0
2020-06-17 13:15:00,12.88,12.91,12.87,12.9,73702.0,9.6895,9.7121,9.682,9.7045,73702.0
2020-06-17 13:20:00,12.9,12.91,12.88,12.89,20753.0,9.7045,9.7121,9.6895,9.697,20753.0
2020-06-17 13:25:00,12.89,12.92,12.89,12.92,23285.0,9.697,9.7196,9.697,9.7196,23285.0
2020-06-17 13:30:00,12.92,12.92,12.88,12.89,37212.0,9.7196,9.7196,9.6895,9.697,37212.0
2020-06-17 13:35:00,12.88,12.92,12.88,12.89,37234.0,9.6895,9.7196,9.6895,9.697,37234.0
2020-06-17 13:40:00,12.88,12.92,12.87,12.9,33209.0,9.6895,9.7196,9.682,9.7045,33209.0
2020-06-17 13:45:00,12.89,12.89,12.85,12.87,98483.0,9.697,9.697,9.6669,9.682,98483.0
2020-06-17 13:50:00,12.87,12.89,12.86,12.88,46609.0,9.682,9.697,9.6744,9.6895,46609.0
2020-06-17 13:55:00,12.88,12.91,12.86,12.86,66087.0,9.6895,9.7121,9.6744,9.6744,66087.0
2020-06-17 14:00:00,12.86,12.88,12.85,12.85,22488.0,9.6744,9.6895,9.6669,9.6669,22488.0
2020-06-17 14:05:00,12.86,12.93,12.86,12.92,24161.0,9.6744,9.7271,9.6744,9.7196,24161.0
2020-06-17 14:10:00,12.93,12.95,12.88,12.89,114986.0,9.7271,9.7422,9.6895,9.697,114986.0
2020-06-17 14:15:00,12.89,12.9,12.83,12.84,124512.0,9.697,9.7045,9.6519,9.6594,124512.0
2020-06-17 14:20:00,12.84,12.86,12.81,12.83,48499.0,9.6594,9.6744,9.6368,9.6519,48499.0
2020-06-17 14:25:00,12.83,12.83,12.77,12.81,114392.0,9.6519,9.6519,9.6067,9.6368,114392.0
2020-06-17 14:30:00,12.8,12.81,12.75,12.76,34018.0,9.6293,9.6368,9.5917,9.5992,34018.0
2020-06-17 14:35:00,12.76,12.82,12.75,12.79,79988.0,9.5992,9.6444,9.5917,9.6218,79988.0
2020-06-17 14:40:00,12.8,12.83,12.78,12.78,59920.0,9.6293,9.6519,9.6143,9.6143,59920.0
2020-06-17 14:45:00,12.79,12.82,12.78,12.82,39901.0,9.6218,9.6444,9.6143,9.6444,39901.0
2020-06-17 14:50:00,12.81,12.84,12.8,12.82,26422.0,9.6368,9.6594,9.6293,9.6444,26422.0
2020-06-17 14:55:00,12.82,12.83,12.77,12.77,34655.0,9.6444,9.6519,9.6067,9.6067,34655.0
2020-06-17 15:00:00,12.77,12.81,12.74,12.78,47999.0,9.6067,9.6368,9.5842,9.6143,47999.0
2020-06-17 15:05:00,12.79,12.81,12.77,12.81,25149.0,9.6218,9.6368,9.6067,9.6368,25149.0
2020-06-17 15:10:00,12.8,12.8,12.77,12.78,37663.0,9.6293,9.6293,9.6067,9.6143,37663.0
2020-06-17 15:15:00,12.79,12.82,12.76,12.78,93006.0,9.6218,9.6444,9.5992,9.6143,93006.0
2020-06-17 15:20:00,12.78,12.8,12.72,12.74,88799.0,9.6143,9.6293,9.5691,9.5842,88799.0
2020-06-17 15:25:00,12.75,12.76,12.67,12.71,87176.0,9.5917,9.5992,9.5315,9.5616,87176.0
2020-06-17 15:30:00,12.71,12.72,12.66,12.7,78000.0,9.5616,9.5691,9.524,9.5541,78000.0
2020-06-17 15:35:00,12.7,12.72,12.66,12.71,86292.0,9.5541,9.5691,9.524,9.5616,86292.0
2020-06-17 15:40:00,12.7,12.7,12.6,12.65,134130.0,9.5541,9.5541,9.4789,9.5165,134130.0
2020-06-17 15:45:00,12.65,12.69,12.62,12.64,121477.0,9.5165,9.5466,9.4939,9.5089,121477.0
2020-06-17 15:50:00,12.64,12.69,12.62,12.64,184030.0,9.5089,9.5466,9.4939,9.5089,184030.0
2020-06-17 15:55:00,12.63,12.65,12.6,12.63,429300.0,9.5014,9.5165,9.4789,9.5014,429300.0
2020-06-18 09:30:00,12.44,12.57,12.37,12.49,222225.0,9.3585,9.4563,9.3058,9.3961,222225.0
2020-06-18 09:35:00,12.48,12.75,12.43,12.75,168925.0,9.3886,9.5917,9.351,9.5917,168925.0
2020-06-18 09:40:00,12.72,12.78,12.62,12.71,120624.0,9.5691,9.6143,9.4939,9.5616,120624.0
2020-06-18 09:45:00,12.71,12.81,12.66,12.8,96911.0,9.5616,9.6368,9.524,9.6293,96911.0
2020-06-18 09:50:00,12.81,12.81,12.67,12.67,73959.0,9.6368,9.6368,9.5315,9.5315,73959.0
2020-06-18 09:55:00,12.67,12.72,12.64,12.67,43607.0,9.5315,9.5691,9.5089,9.5315,43607.0
2020-06-18 10:00:00,12.68,12.79,12.68,12.76,87581.0,9.539,9.6218,9.539,9.5992,87581.0
2020-06-18 10:05:00,12.77,12.89,12.77,12.87,171520.0,9.6067,9.697,9.6067,9.682,171520.0
2020-06-18 10:10:00,12.86,12.96,12.84,12.96,138075.0,9.6744,9.7497,9.6594,9.7497,138075.0
2020-06-18 10:15:00,12.97,13.03,12.92,13.02,65841.0,9.7572,9.8023,9.7196,9.7948,65841.0
2020-06-18 10:20:00,13.02,13.04,12.87,12.9,99381.0,9.7948,9.8099,9.682,9.7045,99381.0
2020-06-18 10:25:00,12.9,13.05,12.9,13.0,59208.0,9.7045,9.8174,9.7045,9.7798,59208.0
2020-06-18 10:30:00,13.01,13.07,12.95,13.06,83175.0,9.7873,9.8324,9.7422,9.8249,83175.0
2020-06-18 10:35:00,13.06,13.11,13.0,13.02,74626.0,9.8249,9.8625,9.7798,9.7948,74626.0
2020-06-18 10:40:00,13.02,13.08,13.01,13.08,52933.0,9.7948,9.84,9.7873,9.84,52933.0
2020-06-18 10:45:00,13.08,13.14,13.05,13.07,67517.0,9.84,9.8851,9.8174,9.8324,67517.0
2020-06-18 10:50:00,13.07,13.08,12.96,12.97,102211.0,9.8324,9.84,9.7497,9.7572,102211.0
2020-06-18 10:55:00,12.98,13.06,12.97,13.05,61801.0,9.7647,9.8249,9.7572,9.8174,61801.0
2020-06-18 11:00:00,13.05,13.06,12.94,12.98,32176.0,9.8174,9.8249,9.7346,9.7647,32176.0
2020-06-18 11:05:00,12.97,12.98,12.88,12.9,52183.0,9.7572,9.7647,9.6895,9.7045,52183.0
2020-06-18 11:10:00,12.89,12.94,12.88,12.9,42636.0,9.697,9.7346,9.6895,9.7045,42636.0
2020-06-18 11:15:00,12.9,12.92,12.86,12.86,42455.0,9.7045,9.7196,9.6744,9.6744,42455.0
2020-06-18 11:20:00,12.86,12.86,12.8,12.83,69559.0,9.6744,9.6744,9.6293,9.6519,69559.0
2020-06-18 11:25:00,12.83,12.89,12.8,12.88,237089.0,9.6519,9.697,9.6293,9.6895,237089.0
2020-06-18 11:30:00,12.88,12.9,12.79,12.82,62440.0,9.6895,9.7045,9.6218,9.6444,62440.0
2020-06-18 11:35:00,12.82,12.83,12.75,12.78,38031.0,9.6444,9.6519,9.5917,9.6143,38031.0
2020-06-18 11:40:00,12.78,12.83,12.77,12.81,35603.0,9.6143,9.6519,9.6067,9.6368,35603.0
2020-06-18 11:45:00,12.8,12.85,12.79,12.81,28599.0,9.6293,9.6669,9.6218,9.6368,28599.0
2020-06-18 11:50:00,12.81,12.81,12.76,12.78,32873.0,9.6368,9.6368,9.5992,9.6143,32873.0
2020-06-18 11:55:00,12.77,12.8,12.76,12.79,13985.0,9.6067,9.6293,9.5992,9.6218,13985.0
2020-06-18 12:00:00,12.79,12.82,12.76,12.79,31976.0,9.6218,9.6444,9.5992,9.6218,31976.0
2020-06-18 12:05:00,12.79,12.85,12.78,12.84,30669.0,9.6218,9.6669,9.6143,9.6594,30669.0
2020-06-18 12:10:00,12.84,12.89,12.82,12.86,24729.0,9.6594,9.697,9.6444,9.6744,24729.0
2020-06-18 12:15:00,12.87,12.89,12.85,12.87,29996.0,9.682,9.697,9.6669,9.682,29996.0
2020-06-18 12:20:00,12.86,12.89,12.86,12.87,27326.0,9.6744,9.697,9.6744,9.682,27326.0
2020-06-18 12:25:00,12.87,12.92,12.87,12.89,34100.0,9.682,9.7196,9.682,9.697,34100.0
2020-06-18 12:30:00,12.89,12.91,12.85,12.88,40992.0,9.697,9.7121,9.6669,9.6895,40992.0
2020-06-18 12:35:00,12.88,12.88,12.81,12.84,37831.0,9.6895,9.6895,9.6368,9.6594,37831.0
2020-06-18 12:40:00,12.84,12.85,12.82,12.84,21300.0,9.6594,9.6669,9.6444,9.6594,21300.0
2020-06-18 12:45:00,12.83,12.87,12.83,12.85,27500.0,9.6519,9.682,9.6519,9.6669,27500.0
2020-06-18 12:50:00,12.85,12.89,12.82,12.85,35655.0,9.6669,9.697,9.6444,9.6669,35655.0
2020-06-18 12:55:00,12.86,12.87,12.83,12.87,16719.0,9.6744,9.682,9.6519,9.682,16719.0
2020-06-18 13:00:00,12.87,12.9,12.87,12.88,37569.0,9.682,9.7045,9.682,9.6895,37569.0
2020-06-18 13:05:00,12.88,12.92,12.87,12.91,30083.0,9.6895,9.7196,9.682,9.7121,30083.0
2020-06-18 13:10:00,12.91,12.94,12.9,12.91,35018.0,9.7121,9.7346,9.7045,9.7121,35018.0
2020-06-18 13:15:00,12.92,12.92,12.88,12.92,19310.0,9.7196,9.7196,9.6895,9.7196,19310.0
2020-06-18 13:20:00,12.92,12.93,12.9,12.92,33834.0,9.7196,9.7271,9.7045,9.7196,33834.0
2020-06-18 13:25:00,12.91,12.93,12.89,12.92,36267.0,9.7121,9.7271,9.697,9.7196,36267.0
2020-06-18 13:30:00,12.93,12.93,12.9,12.91,33432.0,9.7271,9.7271,9.7045,9.7121,33432.0
2020-06-18 13:35:00,12.91,12.96,12.91,12.96,57556.0,9.7121,9.7497,9.7121,9.7497,57556.0
2020-06-18 13:40:00,12.96,12.97,12.9,12.93,72111.0,9.7497,9.7572,9.7045,9.7271,72111.0
2020-06-18 13:45:00,12.93,12.95,12.91,12.94,43001.0,9.7271,9.7422,9.7121,9.7346,43001.0
2020-06-18 13:50:00,12.93,12.95,12.9,12.95,45350.0,9.7271,9.7422,9.7045,9.7422,45350.0
2020-06-18 13:55:00,12.95,12.97,12.93,12.95,33044.0,9.7422,9.7572,9.7271,9.7422,33044.0
2020-06-18 14:00:00,12.95,12.96,12.9,12.9,70044.0,9.7422,9.7497,9.7045,9.7045,70044.0
2020-06-18 14:05:00,12.91,12.91,12.86,12.9,38442.0,9.7121,9.7121,9.6744,9.7045,38442.0
2020-06-18 14:10:00,12.9,12.91,12.89,12.91,25956.0,9.7045,9.7121,9.697,9.7121,25956.0
2020-06-18 14:15:00,12.91,12.93,12.88,12.93,41225.0,9.7121,9.7271,9.6895,9.7271,41225.0
2020-06-18 14:20:00,12.92,12.96,12.9,12.96,33349.0,9.7196,9.7497,9.7045,9.7497,33349.0
2020-06-18 14:25:00,12.96,12.98,12.95,12.96,54388.0,9.7497,9.7647,9.7422,9.7497,54388.0
2020-06-18 14:30:00,12.96,12.98,12.93,12.96,54448.0,9.7497,9.7647,9.7271,9.7497,54448.0
2020-06-18 14:35:00,12.96,12.98,12.95,12.97,29822.0,9.7497,9.7647,9.7422,9.7572,29822.0
2020-06-18 14:40:00,12.98,12.98,12.93,12.94,35417.0,9.7647,9.7647,9.7271,9.7346,35417.0
2020-06-18 14:45:00,12.94,12.97,12.94,12.95,29186.0,9.7346,9.7572,9.7346,9.7422,29186.0
2020-06-18 14:50:00,12.95,12.97,12.93,12.94,51236.0,9.7422,9.7572,9.7271,9.7346,51236.0
2020-06-18 14:55:00,12.93,12.94,12.9,12.9,57806.0,9.7271,9.7346,9.7045,9.7045,57806.0
2020-06-18 15:00:00,12.91,12.91,12.86,12.88,64768.0,9.7121,9.7121,9.6744,9.6895,64768.0
2020-06-18 15:05:00,12.87,12.89,12.85,12.88,42979.0,9.682,9.697,9.6669,9.6895,42979.0
2020-06-18 15:10:00,12.88,12.89,12.83,12.85,52034.0,9.6895,9.697,9.6519,9.6669,52034.0
2020-06-18 15:15:00,12.85,12.89,12.85,12.88,58411.0,9.6669,9.697,9.6669,9.6895,58411.0
2020-06-18 15:20:00,12.88,12.92,12.86,12.91,65267.0,9.6895,9.7196,9.6744,9.7121,65267.0
2020-06-18 15:25:00,12.9,12.95,12.9,12.92,69818.0,9.7045,9.7422,9.7045,9.7196,69818.0
2020-06-18 15:30:00,12.92,12.97,12.91,12.94,66590.0,9.7196,9.7572,9.7121,9.7346,66590.0
2020-06-18 15:35:00,12.94,12.94,12.89,12.89,89781.0,9.7346,9.7346,9.697,9.697,89781.0
2020-06-18 15:40:00,12.9,12.91,12.87,12.88,113731.0,9.7045,9.7121,9.682,9.6895,113731.0
2020-06-18 15:45:00,12.89,12.9,12.83,12.88,139234.0,9.697,9.7045,9.6519,9.6895,139234.0
2020-06-18 15:50:00,12.87,12.94,12.84,12.92,196718.0,9.682,9.7346,9.6594,9.7196,196718.0
2020-06-18 15:55:00,12.92,12.97,12.86,12.95,693522.0,9.7196,9.7572,9.6744,9.7422,693522.0
2020-06-19 09:30:00,13.42,13.49,13.26,13.3,561151.0,10.0957,10.1484,9.9754,10.0055,561151.0
2020-06-19 09:35:00,13.3,13.6,13.29,13.6,217436.0,10.0055,10.2311,9.9979,10.2311,217436.0
2020-06-19 09:40:00,13.59,13.61,13.43,13.46,146240.0,10.2236,10.2387,10.1033,10.1258,146240.0
2020-06-19 09:45:00,13.46,13.6,13.43,13.56,190450.0,10.1258,10.2311,10.1033,10.2011,190450.0
2020-06-19 09:50:00,13.58,13.66,13.56,13.6,209098.0,10.2161,10.2763,10.2011,10.2311,209098.0
2020-06-19 09:55:00,13.59,13.6,13.47,13.51,94980.0,10.2236,10.2311,10.1333,10.1634,94980.0
2020-06-19 10:00:00,13.51,13.62,13.49,13.59,122099.0,10.1634,10.2462,10.1484,10.2236,122099.0
2020-06-19 10:05:00,13.58,13.65,13.53,13.63,85079.0,10.2161,10.2688,10.1785,10.2537,85079.0
2020-06-19 10:10:00,13.63,13.64,13.56,13.61,154792.0,10.2537,10.2612,10.2011,10.2387,154792.0
2020-06-19 10:15:00,13.61,13.63,13.55,13.6,49943.0,10.2387,10.2537,10.1935,10.2311,49943.0
2020-06-19 10:20:00,13.6,13.64,13.58,13.62,65560.0,10.2311,10.2612,10.2161,10.2462,65560.0
2020-06-19 10:25:00,13.62,13.63,13.43,13.44,110296.0,10.2462,10.2537,10.1033,10.1108,110296.0
2020-06-19 10:30:00,13.44,13.45,13.39,13.44,86154.0,10.1108,10.1183,10.0732,10.1108,86154.0
2020-06-19 10:35:00,13.44,13.48,13.4,13.41,102602.0,10.1108,10.1409,10.0807,10.0882,102602.0
2020-06-19 10:40:00,13.4,13.41,13.33,13.34,187029.0,10.0807,10.0882,10.028,10.0355,187029.0
2020-06-19 10:45:00,13.34,13.38,13.28,13.38,187758.0,10.0355,10.0656,9.9904,10.0656,187758.0
2020-06-19 10:50:00,13.39,13.39,13.29,13.32,94073.0,10.0732,10.0732,9.9979,10.0205,94073.0
2020-06-19 10:55:00,13.32,13.32,13.2,13.21,71234.0,10.0205,10.0205,9.9302,9.9378,71234.0
2020-06-19 11:00:00,13.21,13.24,13.17,13.2,57628.0,9.9378,9.9603,9.9077,9.9302,57628.0
2020-06-19 11:05:00,13.2,13.2,13.17,13.2,44168.0,9.9302,9.9302,9.9077,9.9302,44168.0
2020-06-19 11:10:00,13.2,13.29,13.19,13.28,95676.0,9.9302,9.9979,9.9227,9.9904,95676.0
2020-06-19 11:15:00,13.27,13.3,13.22,13.24,53586.0,9.9829,10.0055,9.9453,9.9603,53586.0
2020-06-19 11:20:00,13.23,13.29,13.19,13.29,60237.0,9.9528,9.9979,9.9227,9.9979,60237.0
2020-06-19 11:25:00,13.28,13.29,13.24,13.28,28994.0,9.9904,9.9979,9.9603,9.9904,28994.0
2020-06-19 11:30:00,13.28,13.3,13.27,13.28,25218.0,9.9904,10.0055,9.9829,9.9904,25218.0
2020-06-19 11:35:00,13.27,13.28,13.22,13.24,30357.0,9.9829,9.9904,9.9453,9.9603,30357.0
2020-06-19 11:40:00,13.23,13.24,13.2,13.24,25529.0,9.9528,9.9603,9.9302,9.9603,25529.0
2020-06-19 11:45:00,13.23,13.26,13.19,13.2,43851.0,9.9528,9.9754,9.9227,9.9302,43851.0
2020-06-19 11:50:00,13.19,13.21,13.16,13.18,57611.0,9.9227,9.9378,9.9001,9.9152,57611.0
2020-06-19 11:55:00,13.18,13.18,13.13,13.17,58939.0,9.9152,9.9152,9.8776,9.9077,58939.0
2020-06-19 12:00:00,13.17,13.17,13.12,13.13,50967.0,9.9077,9.9077,9.87,9.8776,50967.0
2020-06-19 12:05:00,13.13,13.13,13.1,13.12,23116.0,9.8776,9.8776,9.855,9.87,23116.0
2020-06-19 12:10:00,13.11,13.17,13.1,13.11,51180.0,9.8625,9.9077,9.855,9.8625,51180.0
2020-06-19 12:15:00,13.11,13.13,13.0,13.01,58677.0,9.8625,9.8776,9.7798,9.7873,58677.0
2020-06-19 12:20:00,13.01,13.07,12.94,12.95,113844.0,9.7873,9.8324,9.7346,9.7422,113844.0
2020-06-19 12:25:00,12.94,12.97,12.9,12.96,110246.0,9.7346,9.7572,9.7045,9.7497,110246.0
2020-06-19 12:30:00,12.96,13.0,12.94,12.96,46016.0,9.7497,9.7798,9.7346,9.7497,46016.0
2020-06-19 12:35:00,12.96,12.97,12.92,12.92,43068.0,9.7497,9.7572,9.7196,9.7196,43068.0
2020-06-19 12:40:00,12.93,13.02,12.9,13.02,24875.0,9.7271,9.7948,9.7045,9.7948,24875.0
2020-06-19 12:45:00,13.01,13.04,13.0,13.04,43285.0,9.7873,9.8099,9.7798,9.8099,43285.0
2020-06-19 12:50:00,13.04,13.06,12.99,12.99,27153.0,9.8099,9.8249,9.7722,9.7722,27153.0
2020-06-19 12:55:00,13.0,13.06,12.99,13.04,26072.0,9.7798,9.8249,9.7722,9.8099,26072.0
2020-06-19 13:00:00,13.04,13.05,12.97,12.99,35894.0,9.8099,9.8174,9.7572,9.7722,35894.0
2020-06-19 13:05:00,13.0,13.01,12.95,12.97,24857.0,9.7798,9.7873,9.7422,9.7572,24857.0
2020-06-19 13:10:00,12.98,13.01,12.95,12.97,41353.0,9.7647,9.7873,9.7422,9.7572,41353.0
2020-06-19 13:15:00,12.96,12.97,12.88,12.91,67845.0,9.7497,9.7572,9.6895,9.7121,67845.0
2020-06-19 13:20:00,12.91,12.95,12.88,12.88,44068.0,9.7121,9.7422,9.6895,9.6895,44068.0
2020-06-19 13:25:00,12.88,12.93,12.88,12.9,39643.0,9.6895,9.7271,9.6895,9.7045,39643.0
2020-06-19 13:30:00,12.9,12.9,12.83,12.84,50589.0,9.7045,9.7045,9.6519,9.6594,50589.0
2020-06-19 13:35:00,12.84,12.9,12.83,12.85,48747.0,9.6594,9.7045,9.6519,9.6669,48747.0
2020-06-19 13:40:00,12.86,12.88,12.83,12.86,46403.0,9.6744,9.6895,9.6519,9.6744,46403.0
2020-06-19 13:45:00,12.86,12.88,12.82,12.87,52664.0,9.6744,9.6895,9.6444,9.682,52664.0
2020-06-19 13:50:00,12.87,12.9,12.84,12.87,84777.0,9.682,9.7045,9.6594,9.682,84777.0
2020-06-19 13:55:00,12.87,12.89,12.82,12.82,116494.0,9.682,9.697,9.6444,9.6444,116494.0
2020-06-19 14:00:00,12.83,12.87,12.81,12.87,91752.0,9.6519,9.682,9.6368,9.682,91752.0
2020-06-19 14:05:00,12.86,12.87,12.74,12.78,285616.0,9.6744,9.682,9.5842,9.6143,285616.0
2020-06-19 14:10:00,12.78,12.78,12.72,12.78,80775.0,9.6143,9.6143,9.5691,9.6143,80775.0
2020-06-19 14:15:00,12.78,12.85,12.77,12.83,85771.0,9.6143,9.6669,9.6067,9.6519,85771.0
2020-06-19 14:20:00,12.84,12.94,12.83,12.91,99539.0,9.6594,9.7346,9.6519,9.7121,99539.0
2020-06-19 14:25:00,12.91,12.95,12.89,12.95,92048.0,9.7121,9.7422,9.697,9.7422,92048.0
2020-06-19 14:30:00,12.94,13.01,12.93,12.99,99048.0,9.7346,9.7873,9.7271,9.7722,99048.0
2020-06-19 14:35:00,12.98,13.03,12.98,13.02,80095.0,9.7647,9.8023,9.7647,9.7948,80095.0
2020-06-19 14:40:00,13.02,13.09,13.01,13.07,113843.0,9.7948,9.8475,9.7873,9.8324,113843.0
2020-06-19 14:45:00,13.07,13.08,13.04,13.05,56635.0,9.8324,9.84,9.8099,9.8174,56635.0
2020-06-19 14:50:00,13.05,13.12,13.04,13.08,93553.0,9.8174,9.87,9.8099,9.84,93553.0
2020-06-19 14:55:00,13.08,13.09,13.06,13.08,53779.0,9.84,9.8475,9.8249,9.84,53779.0
2020-06-19 15:00:00,13.08,13.08,13.04,13.08,79661.0,9.84,9.84,9.8099,9.84,79661.0
2020-06-19 15:05:00,13.08,13.08,13.06,13.08,70143.0,9.84,9.84,9.8249,9.84,70143.0
2020-06-19 15:10:00,13.08,13.12,13.03,13.11,121832.0,9.84,9.87,9.8023,9.8625,121832.0
2020-06-19 15:15:00,13.11,13.13,13.09,13.12,52425.0,9.8625,9.8776,9.8475,9.87,52425.0
2020-06-19 15:20:00,13.12,13.13,13.08,13.1,45906.0,9.87,9.8776,9.84,9.855,45906.0
2020-06-19 15:25:00,13.09,13.1,13.01,13.03,63890.0,9.8475,9.855,9.7873,9.8023,63890.0
2020-06-19 15:30:00,13.03,13.09,13.01,13.08,110335.0,9.8023,9.8475,9.7873,9.84,110335.0
2020-06-19 15:35:00,13.09,13.09,12.96,12.96,141104.0,9.8475,9.8475,9.7497,9.7497,141104.0
2020-06-19 15:40:00,12.96,13.03,12.93,13.01,192240.0,9.7497,9.8023,9.7271,9.7873,192240.0
2020-06-19 15:45:00,13.02,13.02,12.89,12.91,212395.0,9.7948,9.7948,9.697,9.7121,212395.0
2020-06-19 15:50:00,12.92,12.96,12.87,12.95,289990.0,9.7196,9.7497,9.682,9.7422,289990.0
2020-06-19 15:55:00,12.95,12.98,12.9,12.94,950617.0,9.7422,9.7647,9.7045,9.7346,950617.0
2020-06-22 09:30:00,12.91,12.98,12.69,12.71,221052.0,9.7121,9.7647,9.5466,9.5616,221052.0
2020-06-22 09:35:00,12.72,12.74,12.61,12.62,168969.0,9.5691,9.5842,9.4864,9.4939,168969.0
2020-06-22 09:40:00,12.62,12.66,12.55,12.66,89893.0,9.4939,9.524,9.4412,9.524,89893.0
2020-06-22 09:45:00,12.65,12.78,12.62,12.78,90378.0,9.5165,9.6143,9.4939,9.6143,90378.0
2020-06-22 09:50:00,12.77,12.79,12.71,12.72,66523.0,9.6067,9.6218,9.5616,9.5691,66523.0
2020-06-22 09:55:00,12.71,12.78,12.69,12.69,63459.0,9.5616,9.6143,9.5466,9.5466,63459.0
2020-06-22 10:00:00,12.69,12.72,12.66,12.68,72804.0,9.5466,9.5691,9.524,9.539,72804.0
2020-06-22 10:05:00,12.68,12.69,12.62,12.66,83995.0,9.539,9.5466,9.4939,9.524,83995.0
2020-06-22 10:10:00,12.64,12.71,12.6,12.7,72344.0,9.5089,9.5616,9.4789,9.5541,72344.0
2020-06-22 10:15:00,12.71,12.71,12.55,12.58,107636.0,9.5616,9.5616,9.4412,9.4638,107636.0
2020-06-22 10:20:00,12.58,12.65,12.58,12.61,73042.0,9.4638,9.5165,9.4638,9.4864,73042.0
2020-06-22 10:25:00,12.61,12.66,12.59,12.63,40643.0,9.4864,9.524,9.4713,9.5014,40643.0
2020-06-22 10:30:00,12.62,12.64,12.57,12.61,82738.0,9.4939,9.5089,9.4563,9.4864,82738.0
2020-06-22 10:35:00,12.61,12.68,12.6,12.67,50861.0,9.4864,9.539,9.4789,9.5315,50861.0
2020-06-22 10:40:00,12.67,12.69,12.64,12.68,23664.0,9.5315,9.5466,9.5089,9.539,23664.0
2020-06-22 10:45:00,12.67,12.73,12.67,12.71,74786.0,9.5315,9.5767,9.5315,9.5616,74786.0
2020-06-22 10:50:00,12.71,12.73,12.68,12.71,86810.0,9.5616,9.5767,9.539,9.5616,86810.0
2020-06-22 10:55:00,12.71,12.74,12.69,12.74,37072.0,9.5616,9.5842,9.5466,9.5842,37072.0
2020-06-22 11:00:00,12.73,12.74,12.66,12.67,70163.0,9.5767,9.5842,9.524,9.5315,70163.0
2020-06-22 11:05:00,12.67,12.71,12.65,12.65,25920.0,9.5315,9.5616,9.5165,9.5165,25920.0
2020-06-22 11:10:00,12.66,12.66,12.61,12.66,46181.0,9.524,9.524,9.4864,9.524,46181.0
2020-06-22 11:15:00,12.65,12.66,12.62,12.64,33796.0,9.5165,9.524,9.4939,9.5089,33796.0
2020-06-22 11:20:00,12.63,12.69,12.61,12.69,57842.0,9.5014,9.5466,9.4864,9.5466,57842.0
2020-06-22 11:25:00,12.68,12.68,12.63,12.67,34871.0,9.539,9.539,9.5014,9.5315,34871.0
2020-06-22 11:30:00,12.67,12.71,12.66,12.7,35811.0,9.5315,9.5616,9.524,9.5541,35811.0
2020-06-22 11:35:00,12.7,12.75,12.69,12.75,26963.0,9.5541,9.5917,9.5466,9.5917,26963.0
2020-06-22 11:40:00,12.75,12.77,12.72,12.74,16865.0,9.5917,9.6067,9.5691,9.5842,16865.0
2020-06-22 11:45:00,12.74,12.76,12.72,12.72,55766.0,9.5842,9.5992,9.5691,9.5691,55766.0
2020-06-22 11:50:00,12.72,12.73,12.66,12.67,91657.0,9.5691,9.5767,9.524,9.5315,91657.0
2020-06-22 11:55:00,12.67,12.7,12.66,12.69,46813.0,9.5315,9.5541,9.524,9.5466,46813.0
2020-06-22 12:00:00,12.68,12.73,12.68,12.71,111326.0,9.539,9.5767,9.539,9.5616,111326.0
2020-06-22 12:05:00,12.71,12.72,12.67,12.72,77113.0,9.5616,9.5691,9.5315,9.5691,77113.0
2020-06-22 12:10:00,12.72,12.77,12.7,12.76,60304.0,9.5691,9.6067,9.5541,9.5992,60304.0
2020-06-22 12:15:00,12.75,12.77,12.7,12.71,24716.0,9.5917,9.6067,9.5541,9.5616,24716.0
2020-06-22 12:20:00,12.71,12.73,12.69,12.71,30746.0,9.5616,9.5767,9.5466,9.5616,30746.0
2020-06-22 12:25:00,12.71,12.73,12.69,12.71,21011.0,9.5616,9.5767,9.5466,9.5616,21011.0
2020-06-22 12:30:00,12.71,12.73,12.7,12.71,23410.0,9.5616,9.5767,9.5541,9.5616,23410.0
2020-06-22 12:35:00,12.71,12.72,12.7,12.71,14597.0,9.5616,9.5691,9.5541,9.5616,14597.0
2020-06-22 12:40:00,12.71,12.78,12.71,12.78,41532.0,9.5616,9.6143,9.5616,9.6143,41532.0
2020-06-22 12:45:00,12.78,12.84,12.77,12.82,24721.0,9.6143,9.6594,9.6067,9.6444,24721.0
2020-06-22 12:50:00,12.81,12.86,12.8,12.83,26561.0,9.6368,9.6744,9.6293,9.6519,26561.0
2020-06-22 12:55:00,12.83,12.87,12.82,12.87,24880.0,9.6519,9.682,9.6444,9.682,24880.0
2020-06-22 13:00:00,12.87,12.89,12.85,12.88,33158.0,9.682,9.697,9.6669,9.6895,33158.0
2020-06-22 13:05:00,12.88,12.89,12.83,12.86,33025.0,9.6895,9.697,9.6519,9.6744,33025.0
2020-06-22 13:10:00,12.87,12.87,12.8,12.82,17562.0,9.682,9.682,9.6293,9.6444,17562.0
2020-06-22 13:15:00,12.82,12.85,12.81,12.83,23547.0,9.6444,9.6669,9.6368,9.6519,23547.0
2020-06-22 13:20:00,12.83,12.87,12.82,12.87,40339.0,9.6519,9.682,9.6444,9.682,40339.0
2020-06-22 13:25:00,12.87,12.89,12.87,12.88,27201.0,9.682,9.697,9.682,9.6895,27201.0
2020-06-22 13:30:00,12.87,12.88,12.82,12.85,22608.0,9.682,9.6895,9.6444,9.6669,22608.0
2020-06-22 13:35:00,12.84,12.86,12.83,12.85,14978.0,9.6594,9.6744,9.6519,9.6669,14978.0
2020-06-22 13:40:00,12.85,12.87,12.85,12.86,13026.0,9.6669,9.682,9.6669,9.6744,13026.0
2020-06-22 13:45:00,12.86,12.9,12.86,12.87,27955.0,9.6744,9.7045,9.6744,9.682,27955.0
2020-06-22 13:50:00,12.87,12.88,12.86,12.87,21969.0,9.682,9.6895,9.6744,9.682,21969.0
2020-06-22 13:55:00,12.86,12.87,12.84,12.85,27786.0,9.6744,9.682,9.6594,9.6669,27786.0
2020-06-22 14:00:00,12.85,12.85,12.77,12.79,56028.0,9.6669,9.6669,9.6067,9.6218,56028.0
2020-06-22 14:05:00,12.79,12.8,12.77,12.78,50459.0,9.6218,9.6293,9.6067,9.6143,50459.0
2020-06-22 14:10:00,12.79,12.79,12.72,12.73,22290.0,9.6218,9.6218,9.5691,9.5767,22290.0
2020-06-22 14:15:00,12.73,12.75,12.72,12.73,29653.0,9.5767,9.5917,9.5691,9.5767,29653.0
2020-06-22 14:20:00,12.73,12.75,12.72,12.73,32881.0,9.5767,9.5917,9.5691,9.5767,32881.0
2020-06-22 14:25:00,12.72,12.74,12.7,12.72,24230.0,9.5691,9.5842,9.5541,9.5691,24230.0
2020-06-22 14:30:00,12.73,12.74,12.69,12.69,40693.0,9.5767,9.5842,9.5466,9.5466,40693.0
2020-06-22 14:35:00,12.7,12.72,12.67,12.71,46771.0,9.5541,9.5691,9.5315,9.5616,46771.0
2020-06-22 14:40:00,12.72,12.73,12.7,12.71,39357.0,9.5691,9.5767,9.5541,9.5616,39357.0
2020-06-22 14:45:00,12.71,12.72,12.68,12.7,50470.0,9.5616,9.5691,9.539,9.5541,50470.0
2020-06-22 14:50:00,12.71,12.72,12.69,12.7,33416.0,9.5616,9.5691,9.5466,9.5541,33416.0
2020-06-22 14:55:00,12.7,12.75,12.69,12.74,64093.0,9.5541,9.5917,9.5466,9.5842,64093.0
2020-06-22 15:00:00,12.74,12.76,12.72,12.75,42365.0,9.5842,9.5992,9.5691,9.5917,42365.0
2020-06-22 15:05:00,12.75,12.76,12.72,12.74,37661.0,9.5917,9.5992,9.5691,9.5842,37661.0
2020-06-22 15:10:00,12.74,12.76,12.7,12.71,40882.0,9.5842,9.5992,9.5541,9.5616,40882.0
2020-06-22 15:15:00,12.71,12.72,12.65,12.67,37559.0,9.5616,9.5691,9.5165,9.5315,37559.0
2020-06-22 15:20:00,12.66,12.67,12.62,12.63,77137.0,9.524,9.5315,9.4939,9.5014,77137.0
2020-06-22 15:25:00,12.64,12.66,12.62,12.63,57158.0,9.5089,9.524,9.4939,9.5014,57158.0
2020-06-22 15:30:00,12.63,12.69,12.62,12.68,94667.0,9.5014,9.5466,9.4939,9.539,94667.0
2020-06-22 15:35:00,12.68,12.68,12.63,12.66,74412.0,9.539,9.539,9.5014,9.524,74412.0
2020-06-22 15:40:00,12.66,12.67,12.62,12.67,62941.0,9.524,9.5315,9.4939,9.5315,62941.0
2020-06-22 15:45:00,12.67,12.68,12.63,12.65,100638.0,9.5315,9.539,9.5014,9.5165,100638.0
2020-06-22 15:50:00,12.65,12.69,12.64,12.68,115204.0,9.5165,9.5466,9.5089,9.539,115204.0
2020-06-22 15:55:00,12.68,12.72,12.66,12.7,360984.0,9.539,9.5691,9.524,9.5541,360984.0
2020-06-23 09:30:00,12.91,12.99,12.82,12.98,229400.0,9.7121,9.7722,9.6444,9.7647,229400.0
2020-06-23 09:35:00,12.98,13.0,12.84,12.86,198550.0,9.7647,9.7798,9.6594,9.6744,198550.0
2020-06-23 09:40:00,12.86,12.89,12.73,12.82,215915.0,9.6744,9.697,9.5767,9.6444,215915.0
2020-06-23 09:45:00,12.82,12.87,12.73,12.75,166561.0,9.6444,9.682,9.5767,9.5917,166561.0
2020-06-23 09:50:00,12.75,12.75,12.69,12.74,186467.0,9.5917,9.5917,9.5466,9.5842,186467.0
2020-06-23 09:55:00,12.74,12.77,12.7,12.74,30704.0,9.5842,9.6067,9.5541,9.5842,30704.0
2020-06-23 10:00:00,12.73,12.74,12.65,12.7,91989.0,9.5767,9.5842,9.5165,9.5541,91989.0
2020-06-23 10:05:00,12.69,12.71,12.63,12.65,69587.0,9.5466,9.5616,9.5014,9.5165,69587.0
2020-06-23 10:10:00,12.65,12.69,12.6,12.68,59066.0,9.5165,9.5466,9.4789,9.539,59066.0
2020-06-23 10:15:00,12.68,12.73,12.66,12.73,87819.0,9.539,9.5767,9.524,9.5767,87819.0
2020-06-23 10:20:00,12.72,12.72,12.62,12.65,58774.0,9.5691,9.5691,9.4939,9.5165,58774.0
2020-06-23 10:25:00,12.65,12.71,12.63,12.71,120069.0,9.5165,9.5616,9.5014,9.5616,120069.0
2020-06-23 10:30:00,12.71,12.73,12.64,12.64,140577.0,9.5616,9.5767,9.5089,9.5089,140577.0
2020-06-23 10:35:00,12.65,12.65,12.58,12.62,110622.0,9.5165,9.5165,9.4638,9.4939,110622.0
2020-06-23 10:40:00,12.61,12.64,12.57,12.58,59221.0,9.4864,9.5089,9.4563,9.4638,59221.0
2020-06-23 10:45:00,12.58,12.59,12.52,12.57,49742.0,9.4638,9.4713,9.4187,9.4563,49742.0
2020-06-23 10:50:00,12.56,12.57,12.51,12.56,115727.0,9.4488,9.4563,9.4111,9.4488,115727.0
2020-06-23 10:55:00,12.55,12.58,12.53,12.54,87836.0,9.4412,9.4638,9.4262,9.4337,87836.0
2020-06-23 11:00:00,12.54,12.61,12.51,12.6,78566.0,9.4337,9.4864,9.4111,9.4789,78566.0
2020-06-23 11:05:00,12.6,12.6,12.55,12.58,31838.0,9.4789,9.4789,9.4412,9.4638,31838.0
2020-06-23 11:10:00,12.58,12.62,12.57,12.58,55411.0,9.4638,9.4939,9.4563,9.4638,55411.0
2020-06-23 11:15:00,12.58,12.6,12.56,12.58,47279.0,9.4638,9.4789,9.4488,9.4638,47279.0
2020-06-23 11:20:00,12.59,12.65,12.58,12.63,75261.0,9.4713,9.5165,9.4638,9.5014,75261.0
2020-06-23 11:25:00,12.63,12.66,12.6,12.62,48869.0,9.5014,9.524,9.4789,9.4939,48869.0
2020-06-23 11:30:00,12.63,12.65,12.61,12.63,29163.0,9.5014,9.5165,9.4864,9.5014,29163.0
2020-06-23 11:35:00,12.63,12.65,12.6,12.64,52633.0,9.5014,9.5165,9.4789,9.5089,52633.0
2020-06-23 11:40:00,12.63,12.66,12.62,12.64,34268.0,9.5014,9.524,9.4939,9.5089,34268.0
2020-06-23 11:45:00,12.65,12.65,12.61,12.62,32460.0,9.5165,9.5165,9.4864,9.4939,32460.0
2020-06-23 11:50:00,12.62,12.65,12.59,12.62,36765.0,9.4939,9.5165,9.4713,9.4939,36765.0
2020-06-23 11:55:00,12.62,12.65,12.61,12.65,58097.0,9.4939,9.5165,9.4864,9.5165,58097.0
2020-06-23 12:00:00,12.65,12.68,12.63,12.65,68441.0,9.5165,9.539,9.5014,9.5165,68441.0
2020-06-23 12:05:00,12.65,12.68,12.63,12.66,43373.0,9.5165,9.539,9.5014,9.524,43373.0
2020-06-23 12:10:00,12.66,12.7,12.65,12.66,27985.0,9.524,9.5541,9.5165,9.524,27985.0
2020-06-23 12:15:00,12.66,12.66,12.62,12.66,22052.0,9.524,9.524,9.4939,9.524,22052.0
2020-06-23 12:20:00,12.66,12.69,12.64,12.69,27886.0,9.524,9.5466,9.5089,9.5466,27886.0
2020-06-23 12:25:00,12.69,12.69,12.64,12.66,32486.0,9.5466,9.5466,9.5089,9.524,32486.0
2020-06-23 12:30:00,12.66,12.68,12.65,12.66,21761.0,9.524,9.539,9.5165,9.524,21761.0
2020-06-23 12:35:00,12.66,12.67,12.63,12.64,65601.0,9.524,9.5315,9.5014,9.5089,65601.0
2020-06-23 12:40:00,12.65,12.65,12.61,12.62,54381.0,9.5165,9.5165,9.4864,9.4939,54381.0
2020-06-23 12:45:00,12.63,12.64,12.61,12.62,33151.0,9.5014,9.5089,9.4864,9.4939,33151.0
2020-06-23 12:50:00,12.62,12.62,12.55,12.57,56403.0,9.4939,9.4939,9.4412,9.4563,56403.0
2020-06-23 12:55:00,12.57,12.58,12.53,12.54,79983.0,9.4563,9.4638,9.4262,9.4337,79983.0
2020-06-23 13:00:00,12.55,12.56,12.53,12.54,84313.0,9.4412,9.4488,9.4262,9.4337,84313.0
2020-06-23 13:05:00,12.54,12.55,12.53,12.54,59498.0,9.4337,9.4412,9.4262,9.4337,59498.0
2020-06-23 13:10:00,12.54,12.56,12.53,12.54,57640.0,9.4337,9.4488,9.4262,9.4337,57640.0
2020-06-23 13:15:00,12.54,12.55,12.52,12.54,145108.0,9.4337,9.4412,9.4187,9.4337,145108.0
2020-06-23 13:20:00,12.54,12.55,12.47,12.5,157851.0,9.4337,9.4412,9.3811,9.4036,157851.0
2020-06-23 13:25:00,12.5,12.51,12.43,12.45,62675.0,9.4036,9.4111,9.351,9.366,62675.0
2020-06-23 13:30:00,12.44,12.44,12.4,12.41,109120.0,9.3585,9.3585,9.3284,9.3359,109120.0
2020-06-23 13:35:00,12.41,12.41,12.38,12.38,80065.0,9.3359,9.3359,9.3133,9.3133,80065.0
2020-06-23 13:40:00,12.39,12.41,12.37,12.38,157785.0,9.3209,9.3359,9.3058,9.3133,157785.0
2020-06-23 13:45:00,12.38,12.41,12.37,12.37,69202.0,9.3133,9.3359,9.3058,9.3058,69202.0
2020-06-23 13:50:00,12.38,12.38,12.29,12.31,156555.0,9.3133,9.3133,9.2456,9.2607,156555.0
2020-06-23 13:55:00,12.32,12.34,12.3,12.34,74889.0,9.2682,9.2833,9.2532,9.2833,74889.0
2020-06-23 14:00:00,12.34,12.35,12.28,12.34,165515.0,9.2833,9.2908,9.2381,9.2833,165515.0
2020-06-23 14:05:00,12.34,12.36,12.3,12.3,126806.0,9.2833,9.2983,9.2532,9.2532,126806.0
2020-06-23 14:10:00,12.3,12.32,12.29,12.3,147814.0,9.2532,9.2682,9.2456,9.2532,147814.0
2020-06-23 14:15:00,12.3,12.32,12.3,12.3,69890.0,9.2532,9.2682,9.2532,9.2532,69890.0
2020-06-23 14:20:00,12.31,12.37,12.3,12.37,89916.0,9.2607,9.3058,9.2532,9.3058,89916.0
2020-06-23 14:25:00,12.37,12.45,12.36,12.45,117599.0,9.3058,9.366,9.2983,9.366,117599.0
2020-06-23 14:30:00,12.45,12.46,12.38,12.39,124494.0,9.366,9.3735,9.3133,9.3209,124494.0
2020-06-23 14:35:00,12.39,12.42,12.38,12.41,48229.0,9.3209,9.3434,9.3133,9.3359,48229.0
2020-06-23 14:40:00,12.41,12.45,12.39,12.44,84785.0,9.3359,9.366,9.3209,9.3585,84785.0
2020-06-23 14:45:00,12.43,12.44,12.37,12.4,94472.0,9.351,9.3585,9.3058,9.3284,94472.0
2020-06-23 14:50:00,12.39,12.44,12.39,12.43,135808.0,9.3209,9.3585,9.3209,9.351,135808.0
2020-06-23 14:55:00,12.42,12.43,12.37,12.39,236914.0,9.3434,9.351,9.3058,9.3209,236914.0
2020-06-23 15:00:00,12.38,12.4,12.36,12.37,103083.0,9.3133,9.3284,9.2983,9.3058,103083.0
2020-06-23 15:05:00,12.37,12.39,12.35,12.38,75390.0,9.3058,9.3209,9.2908,9.3133,75390.0
2020-06-23 15:10:00,12.38,12.43,12.38,12.43,124152.0,9.3133,9.351,9.3133,9.351,124152.0
2020-06-23 15:15:00,12.42,12.44,12.39,12.41,72990.0,9.3434,9.3585,9.3209,9.3359,72990.0
2020-06-23 15:20:00,12.41,12.41,12.35,12.37,70109.0,9.3359,9.3359,9.2908,9.3058,70109.0
2020-06-23 15:25:00,12.37,12.39,12.35,12.37,75377.0,9.3058,9.3209,9.2908,9.3058,75377.0
2020-06-23 15:30:00,12.37,12.4,12.35,12.38,117941.0,9.3058,9.3284,9.2908,9.3133,117941.0
2020-06-23 15:35:00,12.39,12.41,12.36,12.38,126566.0,9.3209,9.3359,9.2983,9.3133,126566.0
2020-06-23 15:40:00,12.38,12.38,12.34,12.35,175455.0,9.3133,9.3133,9.2833,9.2908,175455.0
2020-06-23 15:45:00,12.35,12.36,12.3,12.33,182422.0,9.2908,9.2983,9.2532,9.2757,182422.0
2020-06-23 15:50:00,12.33,12.34,12.28,12.34,271594.0,9.2757,9.2833,9.2381,9.2833,271594.0
2020-06-23 15:55:00,12.34,12.39,12.33,12.38,451852.0,9.2833,9.3209,9.2757,9.3133,451852.0
2020-06-24 09:30:00,12.11,12.17,12.0,12.02,204917.0,9.1102,9.1554,9.0275,9.0425,204917.0
2020-06-24 09:35:00,12.01,12.1,11.9,12.03,251764.0,9.035,9.1027,8.9523,9.05,251764.0
2020-06-24 09:40:00,12.03,12.03,11.91,11.96,287543.0,9.05,9.05,8.9598,8.9974,287543.0
2020-06-24 09:45:00,11.96,11.98,11.88,11.9,186610.0,8.9974,9.0124,8.9372,8.9523,186610.0
2020-06-24 09:50:00,11.9,11.92,11.81,11.83,256895.0,8.9523,8.9673,8.8845,8.8996,256895.0
2020-06-24 09:55:00,11.84,11.89,11.8,11.81,149590.0,8.9071,8.9447,8.877,8.8845,149590.0
2020-06-24 10:00:00,11.81,11.95,11.8,11.92,246478.0,8.8845,8.9899,8.877,8.9673,246478.0
2020-06-24 10:05:00,11.92,12.01,11.92,11.93,176289.0,8.9673,9.035,8.9673,8.9748,176289.0
2020-06-24 10:10:00,11.94,11.97,11.9,11.93,91313.0,8.9823,9.0049,8.9523,8.9748,91313.0
2020-06-24 10:15:00,11.94,11.97,11.85,11.88,110473.0,8.9823,9.0049,8.9146,8.9372,110473.0
2020-06-24 10:20:00,11.87,11.97,11.85,11.96,78793.0,8.9297,9.0049,8.9146,8.9974,78793.0
2020-06-24 10:25:00,11.96,12.02,11.93,12.01,97890.0,8.9974,9.0425,8.9748,9.035,97890.0
2020-06-24 10:30:00,12.0,12.07,11.91,11.93,199988.0,9.0275,9.0801,8.9598,8.9748,199988.0
2020-06-24 10:35:00,11.92,11.97,11.82,11.84,128220.0,8.9673,9.0049,8.8921,8.9071,128220.0
2020-06-24 10:40:00,11.84,11.84,11.77,11.79,190908.0,8.9071,8.9071,8.8545,8.8695,190908.0
2020-06-24 10:45:00,11.78,11.8,11.74,11.79,87906.0,8.862,8.877,8.8319,8.8695,87906.0
2020-06-24 10:50:00,11.8,11.81,11.75,11.77,110213.0,8.877,8.8845,8.8394,8.8545,110213.0
2020-06-24 10:55:00,11.77,11.79,11.73,11.73,75776.0,8.8545,8.8695,8.8244,8.8244,75776.0
2020-06-24 11:00:00,11.73,11.85,11.72,11.83,163374.0,8.8244,8.9146,8.8168,8.8996,163374.0
2020-06-24 11:05:00,11.83,11.87,11.8,11.81,65673.0,8.8996,8.9297,8.877,8.8845,65673.0
2020-06-24 11:10:00,11.81,11.82,11.76,11.76,109366.0,8.8845,8.8921,8.8469,8.8469,109366.0
2020-06-24 11:15:00,11.76,11.8,11.66,11.68,100548.0,8.8469,8.877,8.7717,8.7867,100548.0
2020-06-24 11:20:00,11.67,11.68,11.59,11.59,64642.0,8.7792,8.7867,8.719,8.719,64642.0
2020-06-24 11:25:00,11.59,11.67,11.58,11.66,70212.0,8.719,8.7792,8.7115,8.7717,70212.0
2020-06-24 11:30:00,11.66,11.66,11.54,11.54,66033.0,8.7717,8.7717,8.6814,8.6814,66033.0
2020-06-24 11:35:00,11.54,11.54,11.44,11.44,136737.0,8.6814,8.6814,8.6062,8.6062,136737.0
2020-06-24 11:40:00,11.44,11.44,11.36,11.36,105170.0,8.6062,8.6062,8.546,8.546,105170.0
2020-06-24 11:45:00,11.37,11.41,11.36,11.37,148731.0,8.5535,8.5836,8.546,8.5535,148731.0
2020-06-24 11:50:00,11.37,11.41,11.35,11.38,104716.0,8.5535,8.5836,8.5385,8.5611,104716.0
2020-06-24 11:55:00,11.38,11.51,11.37,11.51,197319.0,8.5611,8.6589,8.5535,8.6589,197319.0
2020-06-24 12:00:00,11.51,11.62,11.49,11.62,108210.0,8.6589,8.7416,8.6438,8.7416,108210.0
2020-06-24 12:05:00,11.62,11.62,11.5,11.52,90026.0,8.7416,8.7416,8.6513,8.6664,90026.0
2020-06-24 12:10:00,11.53,11.62,11.51,11.61,80392.0,8.6739,8.7416,8.6589,8.7341,80392.0
2020-06-24 12:15:00,11.61,11.62,11.55,11.57,72316.0,8.7341,8.7416,8.6889,8.704,72316.0
2020-06-24 12:20:00,11.56,11.57,11.52,11.57,81847.0,8.6965,8.704,8.6664,8.704,81847.0
2020-06-24 12:25:00,11.56,11.56,11.5,11.55,52653.0,8.6965,8.6965,8.6513,8.6889,52653.0
2020-06-24 12:30:00,11.55,11.57,11.52,11.53,77011.0,8.6889,8.704,8.6664,8.6739,77011.0
2020-06-24 12:35:00,11.53,11.58,11.53,11.56,61518.0,8.6739,8.7115,8.6739,8.6965,61518.0
2020-06-24 12:40:00,11.56,11.68,11.55,11.68,61638.0,8.6965,8.7867,8.6889,8.7867,61638.0
2020-06-24 12:45:00,11.67,11.7,11.65,11.65,39148.0,8.7792,8.8018,8.7642,8.7642,39148.0
2020-06-24 12:50:00,11.65,11.65,11.61,11.64,33844.0,8.7642,8.7642,8.7341,8.7567,33844.0
2020-06-24 12:55:00,11.64,11.66,11.62,11.65,42228.0,8.7567,8.7717,8.7416,8.7642,42228.0
2020-06-24 13:00:00,11.65,11.72,11.64,11.72,32275.0,8.7642,8.8168,8.7567,8.8168,32275.0
2020-06-24 13:05:00,11.73,11.75,11.66,11.66,93605.0,8.8244,8.8394,8.7717,8.7717,93605.0
2020-06-24 13:10:00,11.67,11.67,11.57,11.6,65566.0,8.7792,8.7792,8.704,8.7266,65566.0
2020-06-24 13:15:00,11.6,11.62,11.56,11.57,56582.0,8.7266,8.7416,8.6965,8.704,56582.0
2020-06-24 13:20:00,11.57,11.57,11.52,11.53,63743.0,8.704,8.704,8.6664,8.6739,63743.0
2020-06-24 13:25:00,11.53,11.53,11.45,11.46,41895.0,8.6739,8.6739,8.6137,8.6212,41895.0
2020-06-24 13:30:00,11.46,11.46,11.41,11.43,82567.0,8.6212,8.6212,8.5836,8.5987,82567.0
2020-06-24 13:35:00,11.43,11.44,11.39,11.4,47017.0,8.5987,8.6062,8.5686,8.5761,47017.0
2020-06-24 13:40:00,11.39,11.44,11.38,11.4,91407.0,8.5686,8.6062,8.5611,8.5761,91407.0
2020-06-24 13:45:00,11.41,11.44,11.4,11.44,73731.0,8.5836,8.6062,8.5761,8.6062,73731.0
2020-06-24 13:50:00,11.43,11.45,11.41,11.45,54464.0,8.5987,8.6137,8.5836,8.6137,54464.0
2020-06-24 13:55:00,11.45,11.45,11.42,11.44,90353.0,8.6137,8.6137,8.5912,8.6062,90353.0
2020-06-24 14:00:00,11.44,11.45,11.36,11.41,86129.0,8.6062,8.6137,8.546,8.5836,86129.0
2020-06-24 14:05:00,11.42,11.46,11.41,11.45,67615.0,8.5912,8.6212,8.5836,8.6137,67615.0
2020-06-24 14:10:00,11.45,11.45,11.41,11.43,70127.0,8.6137,8.6137,8.5836,8.5987,70127.0
2020-06-24 14:15:00,11.43,11.46,11.41,11.42,66221.0,8.5987,8.6212,8.5836,8.5912,66221.0
2020-06-24 14:20:00,11.42,11.5,11.41,11.5,105588.0,8.5912,8.6513,8.5836,8.6513,105588.0
2020-06-24 14:25:00,11.49,11.53,11.47,11.52,28467.0,8.6438,8.6739,8.6288,8.6664,28467.0
2020-06-24 14:30:00,11.51,11.56,11.5,11.54,50870.0,8.6589,8.6965,8.6513,8.6814,50870.0
2020-06-24 14:35:00,11.54,11.54,11.5,11.53,45879.0,8.6814,8.6814,8.6513,8.6739,45879.0
2020-06-24 14:40:00,11.52,11.54,11.44,11.45,41395.0,8.6664,8.6814,8.6062,8.6137,41395.0
2020-06-24 14:45:00,11.45,11.48,11.44,11.46,28578.0,8.6137,8.6363,8.6062,8.6212,28578.0
2020-06-24 14:50:00,11.46,11.46,11.4,11.41,25492.0,8.6212,8.6212,8.5761,8.5836,25492.0
2020-06-24 14:55:00,11.41,11.43,11.38,11.39,45577.0,8.5836,8.5987,8.5611,8.5686,45577.0
2020-06-24 15:00:00,11.39,11.45,11.39,11.45,59133.0,8.5686,8.6137,8.5686,8.6137,59133.0
2020-06-24 15:05:00,11.45,11.46,11.38,11.39,53263.0,8.6137,8.6212,8.5611,8.5686,53263.0
2020-06-24 15:10:00,11.39,11.43,11.37,11.42,115176.0,8.5686,8.5987,8.5535,8.5912,115176.0
2020-06-24 15:15:00,11.42,11.46,11.4,11.45,79838.0,8.5912,8.6212,8.5761,8.6137,79838.0
2020-06-24 15:20:00,11.45,11.45,11.37,11.38,84583.0,8.6137,8.6137,8.5535,8.5611,84583.0
2020-06-24 15:25:00,11.38,11.41,11.34,11.34,118904.0,8.5611,8.5836,8.531,8.531,118904.0
2020-06-24 15:30:00,11.35,11.38,11.32,11.37,134786.0,8.5385,8.5611,8.5159,8.5535,134786.0
2020-06-24 15:35:00,11.37,11.39,11.33,11.34,130241.0,8.5535,8.5686,8.5234,8.531,130241.0
2020-06-24 15:40:00,11.34,11.39,11.32,11.38,243790.0,8.531,8.5686,8.5159,8.5611,243790.0
2020-06-24 15:45:00,11.38,11.42,11.36,11.37,144176.0,8.5611,8.5912,8.546,8.5535,144176.0
2020-06-24 15:50:00,11.36,11.36,11.26,11.29,382152.0,8.546,8.546,8.4708,8.4934,382152.0
2020-06-24 15:55:00,11.29,11.32,11.25,11.25,670035.0,8.4934,8.5159,8.4633,8.4633,670035.0
2020-06-25 09:30:00,11.11,11.23,11.06,11.22,216341.0,8.3579,8.4482,8.3203,8.4407,216341.0
2020-06-25 09:35:00,11.23,11.4,11.18,11.39,334524.0,8.4482,8.5761,8.4106,8.5686,334524.0
2020-06-25 09:40:00,11.39,11.43,11.23,11.33,302139.0,8.5686,8.5987,8.4482,8.5234,302139.0
2020-06-25 09:45:00,11.33,11.44,11.33,11.41,115915.0,8.5234,8.6062,8.5234,8.5836,115915.0
2020-06-25 09:50:00,11.41,11.55,11.4,11.5,167790.0,8.5836,8.6889,8.5761,8.6513,167790.0
2020-06-25 09:55:00,11.5,11.59,11.42,11.58,133113.0,8.6513,8.719,8.5912,8.7115,133113.0
2020-06-25 10:00:00,11.58,11.67,11.53,11.65,92861.0,8.7115,8.7792,8.6739,8.7642,92861.0
2020-06-25 10:05:00,11.64,11.67,11.54,11.59,117130.0,8.7567,8.7792,8.6814,8.719,117130.0
2020-06-25 10:10:00,11.6,11.74,11.59,11.72,115673.0,8.7266,8.8319,8.719,8.8168,115673.0
2020-06-25 10:15:00,11.72,11.75,11.58,11.59,90803.0,8.8168,8.8394,8.7115,8.719,90803.0
2020-06-25 10:20:00,11.6,11.73,11.59,11.69,122899.0,8.7266,8.8244,8.719,8.7943,122899.0
2020-06-25 10:25:00,11.68,11.78,11.66,11.76,58236.0,8.7867,8.862,8.7717,8.8469,58236.0
2020-06-25 10:30:00,11.77,11.79,11.56,11.57,81259.0,8.8545,8.8695,8.6965,8.704,81259.0
2020-06-25 10:35:00,11.57,11.63,11.54,11.56,54583.0,8.704,8.7491,8.6814,8.6965,54583.0
2020-06-25 10:40:00,11.57,11.59,11.44,11.47,149078.0,8.704,8.719,8.6062,8.6288,149078.0
2020-06-25 10:45:00,11.48,11.53,11.44,11.46,78991.0,8.6363,8.6739,8.6062,8.6212,78991.0
2020-06-25 10:50:00,11.46,11.49,11.43,11.45,51527.0,8.6212,8.6438,8.5987,8.6137,51527.0
2020-06-25 10:55:00,11.44,11.49,11.39,11.48,127187.0,8.6062,8.6438,8.5686,8.6363,127187.0
2020-06-25 11:00:00,11.48,11.49,11.43,11.49,99033.0,8.6363,8.6438,8.5987,8.6438,99033.0
2020-06-25 11:05:00,11.48,11.48,11.39,11.41,51298.0,8.6363,8.6363,8.5686,8.5836,51298.0
2020-06-25 11:10:00,11.41,11.51,11.41,11.49,78124.0,8.5836,8.6589,8.5836,8.6438,78124.0
2020-06-25 11:15:00,11.49,11.56,11.47,11.54,48947.0,8.6438,8.6965,8.6288,8.6814,48947.0
2020-06-25 11:20:00,11.54,11.56,11.52,11.53,56715.0,8.6814,8.6965,8.6664,8.6739,56715.0
2020-06-25 11:25:00,11.54,11.54,11.46,11.47,55069.0,8.6814,8.6814,8.6212,8.6288,55069.0
2020-06-25 11:30:00,11.48,11.53,11.42,11.43,44425.0,8.6363,8.6739,8.5912,8.5987,44425.0
2020-06-25 11:35:00,11.43,11.46,11.42,11.44,19973.0,8.5987,8.6212,8.5912,8.6062,19973.0
2020-06-25 11:40:00,11.44,11.46,11.41,11.46,54040.0,8.6062,8.6212,8.5836,8.6212,54040.0
2020-06-25 11:45:00,11.45,11.54,11.44,11.53,78983.0,8.6137,8.6814,8.6062,8.6739,78983.0
2020-06-25 11:50:00,11.52,11.57,11.52,11.55,45859.0,8.6664,8.704,8.6664,8.6889,45859.0
2020-06-25 11:55:00,11.56,11.59,11.54,11.55,27126.0,8.6965,8.719,8.6814,8.6889,27126.0
2020-06-25 12:00:00,11.55,11.61,11.55,11.6,35769.0,8.6889,8.7341,8.6889,8.7266,35769.0
2020-06-25 12:05:00,11.6,11.64,11.6,11.61,46689.0,8.7266,8.7567,8.7266,8.7341,46689.0
2020-06-25 12:10:00,11.61,11.62,11.57,11.59,26506.0,8.7341,8.7416,8.704,8.719,26506.0
2020-06-25 12:15:00,11.59,11.62,11.57,11.58,62971.0,8.719,8.7416,8.704,8.7115,62971.0
2020-06-25 12:20:00,11.59,11.63,11.58,11.61,32379.0,8.719,8.7491,8.7115,8.7341,32379.0
2020-06-25 12:25:00,11.61,11.61,11.57,11.59,33545.0,8.7341,8.7341,8.704,8.719,33545.0
2020-06-25 12:30:00,11.58,11.62,11.57,11.6,43681.0,8.7115,8.7416,8.704,8.7266,43681.0
2020-06-25 12:35:00,11.59,11.61,11.57,11.58,31005.0,8.719,8.7341,8.704,8.7115,31005.0
2020-06-25 12:40:00,11.58,11.62,11.57,11.61,21293.0,8.7115,8.7416,8.704,8.7341,21293.0
2020-06-25 12:45:00,11.62,11.63,11.6,11.61,32254.0,8.7416,8.7491,8.7266,8.7341,32254.0
2020-06-25 12:50:00,11.61,11.63,11.59,11.6,38466.0,8.7341,8.7491,8.719,8.7266,38466.0
2020-06-25 12:55:00,11.6,11.61,11.57,11.59,53612.0,8.7266,8.7341,8.704,8.719,53612.0
2020-06-25 13:00:00,11.58,11.58,11.55,11.57,40332.0,8.7115,8.7115,8.6889,8.704,40332.0
2020-06-25 13:05:00,11.56,11.56,11.53,11.55,36715.0,8.6965,8.6965,8.6739,8.6889,36715.0
2020-06-25 13:10:00,11.56,11.56,11.52,11.55,51610.0,8.6965,8.6965,8.6664,8.6889,51610.0
2020-06-25 13:15:00,11.55,11.59,11.53,11.54,76932.0,8.6889,8.719,8.6739,8.6814,76932.0
2020-06-25 13:20:00,11.54,11.54,11.49,11.5,48624.0,8.6814,8.6814,8.6438,8.6513,48624.0
2020-06-25 13:25:00,11.5,11.56,11.49,11.55,20794.0,8.6513,8.6965,8.6438,8.6889,20794.0
2020-06-25 13:30:00,11.55,11.57,11.52,11.56,45770.0,8.6889,8.704,8.6664,8.6965,45770.0
2020-06-25 13:35:00,11.56,11.65,11.55,11.64,35211.0,8.6965,8.7642,8.6889,8.7567,35211.0
2020-06-25 13:40:00,11.65,11.66,11.62,11.65,25756.0,8.7642,8.7717,8.7416,8.7642,25756.0
2020-06-25 13:45:00,11.65,11.69,11.64,11.66,37618.0,8.7642,8.7943,8.7567,8.7717,37618.0
2020-06-25 13:50:00,11.66,11.67,11.56,11.57,91004.0,8.7717,8.7792,8.6965,8.704,91004.0
2020-06-25 13:55:00,11.58,11.58,11.53,11.55,80711.0,8.7115,8.7115,8.6739,8.6889,80711.0
2020-06-25 14:00:00,11.56,11.57,11.51,11.52,35266.0,8.6965,8.704,8.6589,8.6664,35266.0
2020-06-25 14:05:00,11.52,11.53,11.47,11.47,170967.0,8.6664,8.6739,8.6288,8.6288,170967.0
2020-06-25 14:10:00,11.47,11.51,11.44,11.49,116190.0,8.6288,8.6589,8.6062,8.6438,116190.0
2020-06-25 14:15:00,11.49,11.51,11.48,11.49,27133.0,8.6438,8.6589,8.6363,8.6438,27133.0
2020-06-25 14:20:00,11.5,11.5,11.41,11.42,65022.0,8.6513,8.6513,8.5836,8.5912,65022.0
2020-06-25 14:25:00,11.43,11.46,11.41,11.45,80364.0,8.5987,8.6212,8.5836,8.6137,80364.0
2020-06-25 14:30:00,11.44,11.45,11.38,11.4,179243.0,8.6062,8.6137,8.5611,8.5761,179243.0
2020-06-25 14:35:00,11.4,11.42,11.36,11.4,133777.0,8.5761,8.5912,8.546,8.5761,133777.0
2020-06-25 14:40:00,11.39,11.47,11.38,11.46,92367.0,8.5686,8.6288,8.5611,8.6212,92367.0
2020-06-25 14:45:00,11.46,11.47,11.42,11.44,81063.0,8.6212,8.6288,8.5912,8.6062,81063.0
2020-06-25 14:50:00,11.45,11.5,11.44,11.49,45180.0,8.6137,8.6513,8.6062,8.6438,45180.0
2020-06-25 14:55:00,11.49,11.52,11.47,11.5,35253.0,8.6438,8.6664,8.6288,8.6513,35253.0
2020-06-25 15:00:00,11.5,11.55,11.48,11.54,49519.0,8.6513,8.6889,8.6363,8.6814,49519.0
2020-06-25 15:05:00,11.54,11.65,11.54,11.63,77258.0,8.6814,8.7642,8.6814,8.7491,77258.0
2020-06-25 15:10:00,11.63,11.65,11.59,11.62,113165.0,8.7491,8.7642,8.719,8.7416,113165.0
2020-06-25 15:15:00,11.62,11.66,11.59,11.62,70440.0,8.7416,8.7717,8.719,8.7416,70440.0
2020-06-25 15:20:00,11.61,11.69,11.61,11.67,88769.0,8.7341,8.7943,8.7341,8.7792,88769.0
2020-06-25 15:25:00,11.67,11.75,11.66,11.71,109171.0,8.7792,8.8394,8.7717,8.8093,109171.0
2020-06-25 15:30:00,11.71,11.73,11.65,11.69,167016.0,8.8093,8.8244,8.7642,8.7943,167016.0
2020-06-25 15:35:00,11.69,11.71,11.63,11.64,99119.0,8.7943,8.8093,8.7491,8.7567,99119.0
2020-06-25 15:40:00,11.65,11.72,11.64,11.71,92261.0,8.7642,8.8168,8.7567,8.8093,92261.0
2020-06-25 15:45:00,11.71,11.73,11.63,11.66,165064.0,8.8093,8.8244,8.7491,8.7717,165064.0
2020-06-25 15:50:00,11.66,11.7,11.64,11.7,262278.0,8.7717,8.8018,8.7567,8.8018,262278.0
2020-06-25 15:55:00,11.7,11.74,11.67,11.71,335402.0,8.8018,8.8319,8.7792,8.8093,335402.0
2020-06-26 09:30:00,11.56,11.57,11.33,11.42,174767.0,8.6965,8.704,8.5234,8.5912,174767.0
2020-06-26 09:35:00,11.43,11.46,11.31,11.42,112151.0,8.5987,8.6212,8.5084,8.5912,112151.0
2020-06-26 09:40:00,11.41,11.48,11.3,11.35,108859.0,8.5836,8.6363,8.5009,8.5385,108859.0
2020-06-26 09:45:00,11.34,11.34,11.29,11.31,69814.0,8.531,8.531,8.4934,8.5084,69814.0
2020-06-26 09:50:00,11.31,11.31,11.19,11.27,101152.0,8.5084,8.5084,8.4181,8.4783,101152.0
2020-06-26 09:55:00,11.27,11.34,11.23,11.32,69543.0,8.4783,8.531,8.4482,8.5159,69543.0
2020-06-26 10:00:00,11.33,11.36,11.18,11.19,87698.0,8.5234,8.546,8.4106,8.4181,87698.0
2020-06-26 10:05:00,11.18,11.25,11.16,11.24,84534.0,8.4106,8.4633,8.3956,8.4557,84534.0
2020-06-26 10:10:00,11.24,11.25,11.09,11.1,98480.0,8.4557,8.4633,8.3429,8.3504,98480.0
2020-06-26 10:15:00,11.11,11.15,11.08,11.14,54036.0,8.3579,8.388,8.3354,8.3805,54036.0
2020-06-26 10:20:00,11.15,11.15,11.04,11.11,77809.0,8.388,8.388,8.3053,8.3579,77809.0
2020-06-26 10:25:00,11.12,11.18,11.08,11.13,64808.0,8.3655,8.4106,8.3354,8.373,64808.0
2020-06-26 10:30:00,11.13,11.21,11.12,11.12,77181.0,8.373,8.4332,8.3655,8.3655,77181.0
2020-06-26 10:35:00,11.12,11.15,11.08,11.08,40648.0,8.3655,8.388,8.3354,8.3354,40648.0
2020-06-26 10:40:00,11.08,11.17,11.07,11.16,52238.0,8.3354,8.4031,8.3278,8.3956,52238.0
2020-06-26 10:45:00,11.15,11.15,11.06,11.07,60354.0,8.388,8.388,8.3203,8.3278,60354.0
2020-06-26 10:50:00,11.08,11.11,11.04,11.08,60322.0,8.3354,8.3579,8.3053,8.3354,60322.0
2020-06-26 10:55:00,11.07,11.11,11.05,11.07,33350.0,8.3278,8.3579,8.3128,8.3278,33350.0
2020-06-26 11:00:00,11.08,11.11,11.06,11.1,48504.0,8.3354,8.3579,8.3203,8.3504,48504.0
2020-06-26 11:05:00,11.09,11.18,11.08,11.15,83743.0,8.3429,8.4106,8.3354,8.388,83743.0
2020-06-26 11:10:00,11.15,11.15,11.1,11.11,61028.0,8.388,8.388,8.3504,8.3579,61028.0
2020-06-26 11:15:00,11.12,11.12,11.01,11.02,79649.0,8.3655,8.3655,8.2827,8.2902,79649.0
2020-06-26 11:20:00,11.02,11.07,11.01,11.06,101916.0,8.2902,8.3278,8.2827,8.3203,101916.0
2020-06-26 11:25:00,11.06,11.08,11.03,11.07,29919.0,8.3203,8.3354,8.2978,8.3278,29919.0
2020-06-26 11:30:00,11.07,11.11,11.06,11.09,36818.0,8.3278,8.3579,8.3203,8.3429,36818.0
2020-06-26 11:35:00,11.09,11.16,11.09,11.15,30018.0,8.3429,8.3956,8.3429,8.388,30018.0
2020-06-26 11:40:00,11.14,11.15,11.11,11.15,30675.0,8.3805,8.388,8.3579,8.388,30675.0
2020-06-26 11:45:00,11.14,11.15,11.12,11.14,27290.0,8.3805,8.388,8.3655,8.3805,27290.0
2020-06-26 11:50:00,11.14,11.15,11.09,11.1,19846.0,8.3805,8.388,8.3429,8.3504,19846.0
2020-06-26 11:55:00,11.09,11.14,11.08,11.12,18724.0,8.3429,8.3805,8.3354,8.3655,18724.0
2020-06-26 12:00:00,11.11,11.11,11.07,11.1,25371.0,8.3579,8.3579,8.3278,8.3504,25371.0
2020-06-26 12:05:00,11.09,11.12,11.08,11.12,40578.0,8.3429,8.3655,8.3354,8.3655,40578.0
2020-06-26 12:10:00,11.11,11.13,11.09,11.11,23895.0,8.3579,8.373,8.3429,8.3579,23895.0
2020-06-26 12:15:00,11.11,11.11,11.07,11.08,29433.0,8.3579,8.3579,8.3278,8.3354,29433.0
2020-06-26 12:20:00,11.07,11.13,11.05,11.13,57403.0,8.3278,8.373,8.3128,8.373,57403.0
2020-06-26 12:25:00,11.12,11.16,11.12,11.14,38560.0,8.3655,8.3956,8.3655,8.3805,38560.0
2020-06-26 12:30:00,11.14,11.15,11.11,11.13,36140.0,8.3805,8.388,8.3579,8.373,36140.0
2020-06-26 12:35:00,11.13,11.16,11.12,11.16,20868.0,8.373,8.3956,8.3655,8.3956,20868.0
2020-06-26 12:40:00,11.16,11.16,11.13,11.14,29339.0,8.3956,8.3956,8.373,8.3805,29339.0
2020-06-26 12:45:00,11.13,11.13,11.1,11.1,62564.0,8.373,8.373,8.3504,8.3504,62564.0
2020-06-26 12:50:00,11.1,11.12,11.09,11.11,38262.0,8.3504,8.3655,8.3429,8.3579,38262.0
2020-06-26 12:55:00,11.1,11.12,11.09,11.11,25048.0,8.3504,8.3655,8.3429,8.3579,25048.0
2020-06-26 13:00:00,11.11,11.14,11.1,11.13,49196.0,8.3579,8.3805,8.3504,8.373,49196.0
2020-06-26 13:05:00,11.14,11.17,11.12,11.12,25972.0,8.3805,8.4031,8.3655,8.3655,25972.0
2020-06-26 13:10:00,11.12,11.13,11.09,11.1,22985.0,8.3655,8.373,8.3429,8.3504,22985.0
2020-06-26 13:15:00,11.1,11.12,11.08,11.09,40109.0,8.3504,8.3655,8.3354,8.3429,40109.0
2020-06-26 13:20:00,11.1,11.1,11.06,11.08,34958.0,8.3504,8.3504,8.3203,8.3354,34958.0
2020-06-26 13:25:00,11.07,11.07,11.03,11.05,35257.0,8.3278,8.3278,8.2978,8.3128,35257.0
2020-06-26 13:30:00,11.04,11.06,11.03,11.05,25023.0,8.3053,8.3203,8.2978,8.3128,25023.0
2020-06-26 13:35:00,11.06,11.09,11.04,11.07,27344.0,8.3203,8.3429,8.3053,8.3278,27344.0
2020-06-26 13:40:00,11.08,11.1,11.06,11.09,29375.0,8.3354,8.3504,8.3203,8.3429,29375.0
2020-06-26 13:45:00,11.09,11.13,11.09,11.12,28231.0,8.3429,8.373,8.3429,8.3655,28231.0
2020-06-26 13:50:00,11.12,11.13,11.09,11.11,16919.0,8.3655,8.373,8.3429,8.3579,16919.0
2020-06-26 13:55:00,11.11,11.13,11.1,11.11,27446.0,8.3579,8.373,8.3504,8.3579,27446.0
2020-06-26 14:00:00,11.12,11.12,11.08,11.1,26396.0,8.3655,8.3655,8.3354,8.3504,26396.0
2020-06-26 14:05:00,11.09,11.11,11.07,11.09,48881.0,8.3429,8.3579,8.3278,8.3429,48881.0
2020-06-26 14:10:00,11.09,11.11,11.07,11.07,28359.0,8.3429,8.3579,8.3278,8.3278,28359.0
2020-06-26 14:15:00,11.07,11.07,11.04,11.05,31685.0,8.3278,8.3278,8.3053,8.3128,31685.0
2020-06-26 14:20:00,11.04,11.05,11.02,11.02,43312.0,8.3053,8.3128,8.2902,8.2902,43312.0
2020-06-26 14:25:00,11.03,11.05,10.98,11.0,181275.0,8.2978,8.3128,8.2601,8.2752,181275.0
2020-06-26 14:30:00,11.0,11.01,10.97,11.0,81044.0,8.2752,8.2827,8.2526,8.2752,81044.0
2020-06-26 14:35:00,10.99,11.0,10.95,10.96,47130.0,8.2677,8.2752,8.2376,8.2451,47130.0
2020-06-26 14:40:00,10.95,10.98,10.93,10.94,52102.0,8.2376,8.2601,8.2225,8.2301,52102.0
2020-06-26 14:45:00,10.93,10.94,10.87,10.88,155268.0,8.2225,8.2301,8.1774,8.1849,155268.0
2020-06-26 14:50:00,10.88,10.95,10.88,10.94,161388.0,8.1849,8.2376,8.1849,8.2301,161388.0
2020-06-26 14:55:00,10.93,10.93,10.89,10.91,59261.0,8.2225,8.2225,8.1924,8.2075,59261.0
2020-06-26 15:00:00,10.9,10.95,10.89,10.89,82162.0,8.2,8.2376,8.1924,8.1924,82162.0
2020-06-26 15:05:00,10.89,10.9,10.86,10.89,106470.0,8.1924,8.2,8.1699,8.1924,106470.0
2020-06-26 15:10:00,10.89,10.98,10.85,10.98,224016.0,8.1924,8.2601,8.1623,8.2601,224016.0
2020-06-26 15:15:00,10.98,11.02,10.98,11.01,173284.0,8.2601,8.2902,8.2601,8.2827,173284.0
2020-06-26 15:20:00,11.01,11.02,10.93,10.94,96418.0,8.2827,8.2902,8.2225,8.2301,96418.0
2020-06-26 15:25:00,10.93,10.96,10.9,10.96,73388.0,8.2225,8.2451,8.2,8.2451,73388.0
2020-06-26 15:30:00,10.96,10.96,10.9,10.91,82069.0,8.2451,8.2451,8.2,8.2075,82069.0
2020-06-26 15:35:00,10.92,10.95,10.91,10.91,180405.0,8.215,8.2376,8.2075,8.2075,180405.0
2020-06-26 15:40:00,10.91,10.98,10.9,10.96,130614.0,8.2075,8.2601,8.2,8.2451,130614.0
2020-06-26 15:45:00,10.96,10.97,10.9,10.91,168872.0,8.2451,8.2526,8.2,8.2075,168872.0
2020-06-26 15:50:00,10.92,10.97,10.92,10.94,215287.0,8.215,8.2526,8.215,8.2301,215287.0
2020-06-26 15:55:00,10.94,10.95,10.9,10.93,360624.0,8.2301,8.2376,8.2,8.2225,360624.0
2020-06-29 09:30:00,10.92,11.08,10.87,10.91,176982.0,8.215,8.3354,8.1774,8.2075,176982.0
2020-06-29 09:35:00,10.9,10.91,10.79,10.91,105560.0,8.2,8.2075,8.1172,8.2075,105560.0
2020-06-29 09:40:00,10.91,11.02,10.85,10.97,93117.0,8.2075,8.2902,8.1623,8.2526,93117.0
2020-06-29 09:45:00,10.97,11.02,10.93,10.99,144304.0,8.2526,8.2902,8.2225,8.2677,144304.0
2020-06-29 09:50:00,11.0,11.1,10.97,11.08,147114.0,8.2752,8.3504,8.2526,8.3354,147114.0
2020-06-29 09:55:00,11.07,11.07,10.99,11.01,73779.0,8.3278,8.3278,8.2677,8.2827,73779.0
2020-06-29 10:00:00,11.02,11.14,11.0,11.13,121204.0,8.2902,8.3805,8.2752,8.373,121204.0
2020-06-29 10:05:00,11.13,11.15,11.06,11.09,84055.0,8.373,8.388,8.3203,8.3429,84055.0
2020-06-29 10:10:00,11.09,11.14,11.03,11.11,102053.0,8.3429,8.3805,8.2978,8.3579,102053.0
2020-06-29 10:15:00,11.1,11.15,11.08,11.12,89430.0,8.3504,8.388,8.3354,8.3655,89430.0
2020-06-29 10:20:00,11.12,11.14,11.06,11.09,42593.0,8.3655,8.3805,8.3203,8.3429,42593.0
2020-06-29 10:25:00,11.09,11.1,10.99,11.04,98952.0,8.3429,8.3504,8.2677,8.3053,98952.0
2020-06-29 10:30:00,11.04,11.05,10.97,11.02,151352.0,8.3053,8.3128,8.2526,8.2902,151352.0
2020-06-29 10:35:00,11.02,11.04,10.94,11.01,127894.0,8.2902,8.3053,8.2301,8.2827,127894.0
2020-06-29 10:40:00,11.0,11.01,10.9,10.91,99272.0,8.2752,8.2827,8.2,8.2075,99272.0
2020-06-29 10:45:00,10.91,10.96,10.89,10.95,117507.0,8.2075,8.2451,8.1924,8.2376,117507.0
2020-06-29 10:50:00,10.96,10.99,10.93,10.96,60530.0,8.2451,8.2677,8.2225,8.2451,60530.0
2020-06-29 10:55:00,10.96,10.99,10.93,10.97,45537.0,8.2451,8.2677,8.2225,8.2526,45537.0
2020-06-29 11:00:00,10.98,11.01,10.94,10.94,51164.0,8.2601,8.2827,8.2301,8.2301,51164.0
2020-06-29 11:05:00,10.93,10.94,10.88,10.91,57101.0,8.2225,8.2301,8.1849,8.2075,57101.0
2020-06-29 11:10:00,10.91,10.91,10.83,10.85,64147.0,8.2075,8.2075,8.1473,8.1623,64147.0
2020-06-29 11:15:00,10.85,10.89,10.77,10.78,119642.0,8.1623,8.1924,8.1022,8.1097,119642.0
2020-06-29 11:20:00,10.78,10.85,10.75,10.83,100918.0,8.1097,8.1623,8.0871,8.1473,100918.0
2020-06-29 11:25:00,10.83,10.89,10.82,10.88,105975.0,8.1473,8.1924,8.1398,8.1849,105975.0
2020-06-29 11:30:00,10.88,10.9,10.82,10.83,49193.0,8.1849,8.2,8.1398,8.1473,49193.0
2020-06-29 11:35:00,10.83,10.87,10.81,10.86,49916.0,8.1473,8.1774,8.1323,8.1699,49916.0
2020-06-29 11:40:00,10.87,10.91,10.85,10.89,41637.0,8.1774,8.2075,8.1623,8.1924,41637.0
2020-06-29 11:45:00,10.9,10.91,10.86,10.87,59328.0,8.2,8.2075,8.1699,8.1774,59328.0
2020-06-29 11:50:00,10.87,10.89,10.85,10.85,33692.0,8.1774,8.1924,8.1623,8.1623,33692.0
2020-06-29 11:55:00,10.86,10.88,10.84,10.88,41629.0,8.1699,8.1849,8.1548,8.1849,41629.0
2020-06-29 12:00:00,10.87,10.93,10.86,10.93,51219.0,8.1774,8.2225,8.1699,8.2225,51219.0
2020-06-29 12:05:00,10.93,10.95,10.9,10.92,38650.0,8.2225,8.2376,8.2,8.215,38650.0
2020-06-29 12:10:00,10.92,10.96,10.91,10.96,75615.0,8.215,8.2451,8.2075,8.2451,75615.0
2020-06-29 12:15:00,10.96,11.03,10.92,11.03,65668.0,8.2451,8.2978,8.215,8.2978,65668.0
2020-06-29 12:20:00,11.03,11.06,11.02,11.04,65036.0,8.2978,8.3203,8.2902,8.3053,65036.0
2020-06-29 12:25:00,11.05,11.09,11.04,11.09,47183.0,8.3128,8.3429,8.3053,8.3429,47183.0
2020-06-29 12:30:00,11.09,11.17,11.08,11.17,56239.0,8.3429,8.4031,8.3354,8.4031,56239.0
2020-06-29 12:35:00,11.16,11.18,11.12,11.14,48144.0,8.3956,8.4106,8.3655,8.3805,48144.0
2020-06-29 12:40:00,11.13,11.16,11.12,11.13,41689.0,8.373,8.3956,8.3655,8.373,41689.0
2020-06-29 12:45:00,11.14,11.15,11.12,11.12,35969.0,8.3805,8.388,8.3655,8.3655,35969.0
2020-06-29 12:50:00,11.12,11.19,11.11,11.18,52546.0,8.3655,8.4181,8.3579,8.4106,52546.0
2020-06-29 12:55:00,11.17,11.18,11.09,11.11,42950.0,8.4031,8.4106,8.3429,8.3579,42950.0
2020-06-29 13:00:00,11.12,11.13,11.07,11.08,95374.0,8.3655,8.373,8.3278,8.3354,95374.0
2020-06-29 13:05:00,11.08,11.12,11.07,11.11,39234.0,8.3354,8.3655,8.3278,8.3579,39234.0
2020-06-29 13:10:00,11.11,11.12,11.08,11.1,37126.0,8.3579,8.3655,8.3354,8.3504,37126.0
2020-06-29 13:15:00,11.1,11.1,11.08,11.09,39071.0,8.3504,8.3504,8.3354,8.3429,39071.0
2020-06-29 13:20:00,11.08,11.13,11.08,11.13,42716.0,8.3354,8.373,8.3354,8.373,42716.0
2020-06-29 13:25:00,11.13,11.2,11.12,11.19,68438.0,8.373,8.4256,8.3655,8.4181,68438.0
2020-06-29 13:30:00,11.19,11.19,11.13,11.13,67331.0,8.4181,8.4181,8.373,8.373,67331.0
2020-06-29 13:35:00,11.13,11.18,11.12,11.18,86342.0,8.373,8.4106,8.3655,8.4106,86342.0
2020-06-29 13:40:00,11.18,11.18,11.13,11.14,43398.0,8.4106,8.4106,8.373,8.3805,43398.0
2020-06-29 13:45:00,11.13,11.14,11.07,11.08,39081.0,8.373,8.3805,8.3278,8.3354,39081.0
2020-06-29 13:50:00,11.08,11.09,11.03,11.04,126770.0,8.3354,8.3429,8.2978,8.3053,126770.0
2020-06-29 13:55:00,11.04,11.04,11.0,11.02,68994.0,8.3053,8.3053,8.2752,8.2902,68994.0
2020-06-29 14:00:00,11.01,11.04,11.0,11.01,56074.0,8.2827,8.3053,8.2752,8.2827,56074.0
2020-06-29 14:05:00,11.01,11.03,10.94,10.99,155709.0,8.2827,8.2978,8.2301,8.2677,155709.0
2020-06-29 14:10:00,11.0,11.01,10.98,10.98,48215.0,8.2752,8.2827,8.2601,8.2601,48215.0
2020-06-29 14:15:00,10.99,11.06,10.98,11.04,89086.0,8.2677,8.3203,8.2601,8.3053,89086.0
2020-06-29 14:20:00,11.03,11.05,11.0,11.01,52846.0,8.2978,8.3128,8.2752,8.2827,52846.0
2020-06-29 14:25:00,11.01,11.02,10.97,10.97,67191.0,8.2827,8.2902,8.2526,8.2526,67191.0
2020-06-29 14:30:00,10.98,11.0,10.97,10.99,49431.0,8.2601,8.2752,8.2526,8.2677,49431.0
2020-06-29 14:35:00,11.0,11.01,10.97,10.99,65027.0,8.2752,8.2827,8.2526,8.2677,65027.0
2020-06-29 14:40:00,10.98,11.02,10.98,10.99,46703.0,8.2601,8.2902,8.2601,8.2677,46703.0
2020-06-29 14:45:00,11.0,11.01,10.97,10.98,59626.0,8.2752,8.2827,8.2526,8.2601,59626.0
2020-06-29 14:50:00,10.98,10.98,10.91,10.94,133583.0,8.2601,8.2601,8.2075,8.2301,133583.0
2020-06-29 14:55:00,10.94,10.97,10.91,10.94,100156.0,8.2301,8.2526,8.2075,8.2301,100156.0
2020-06-29 15:00:00,10.94,10.94,10.88,10.91,65658.0,8.2301,8.2301,8.1849,8.2075,65658.0
2020-06-29 15:05:00,10.9,10.91,10.86,10.88,80442.0,8.2,8.2075,8.1699,8.1849,80442.0
2020-06-29 15:10:00,10.88,10.95,10.87,10.93,149205.0,8.1849,8.2376,8.1774,8.2225,149205.0
2020-06-29 15:15:00,10.93,11.03,10.93,11.01,133700.0,8.2225,8.2978,8.2225,8.2827,133700.0
2020-06-29 15:20:00,11.01,11.06,11.0,11.02,127030.0,8.2827,8.3203,8.2752,8.2902,127030.0
2020-06-29 15:25:00,11.02,11.05,11.0,11.02,74827.0,8.2902,8.3128,8.2752,8.2902,74827.0
2020-06-29 15:30:00,11.03,11.06,11.02,11.05,114054.0,8.2978,8.3203,8.2902,8.3128,114054.0
2020-06-29 15:35:00,11.05,11.07,11.03,11.04,59368.0,8.3128,8.3278,8.2978,8.3053,59368.0
2020-06-29 15:40:00,11.04,11.06,11.0,11.0,76826.0,8.3053,8.3203,8.2752,8.2752,76826.0
2020-06-29 15:45:00,11.01,11.04,11.0,11.02,71509.0,8.2827,8.3053,8.2752,8.2902,71509.0
2020-06-29 15:50:00,11.02,11.1,11.02,11.09,168740.0,8.2902,8.3504,8.2902,8.3429,168740.0
2020-06-29 15:55:00,11.09,11.13,11.06,11.12,425657.0,8.3429,8.373,8.3203,8.3655,425657.0
2020-06-30 09:30:00,10.95,11.02,10.82,10.86,232065.0,8.2376,8.2902,8.1398,8.1699,232065.0
2020-06-30 09:35:00,10.86,10.98,10.85,10.88,61097.0,8.1699,8.2601,8.1623,8.1849,61097.0
2020-06-30 09:40:00,10.87,10.89,10.8,10.82,80185.0,8.1774,8.1924,8.1247,8.1398,80185.0
2020-06-30 09:45:00,10.82,10.89,10.8,10.83,59017.0,8.1398,8.1924,8.1247,8.1473,59017.0
2020-06-30 09:50:00,10.83,10.86,10.78,10.85,76760.0,8.1473,8.1699,8.1097,8.1623,76760.0
2020-06-30 09:55:00,10.86,10.98,10.83,10.96,60849.0,8.1699,8.2601,8.1473,8.2451,60849.0
2020-06-30 10:00:00,10.97,11.01,10.88,10.92,152957.0,8.2526,8.2827,8.1849,8.215,152957.0
2020-06-30 10:05:00,10.92,11.04,10.91,11.02,121129.0,8.215,8.3053,8.2075,8.2902,121129.0
2020-06-30 10:10:00,11.02,11.02,10.93,10.96,54901.0,8.2902,8.2902,8.2225,8.2451,54901.0
2020-06-30 10:15:00,10.95,10.99,10.91,10.94,154623.0,8.2376,8.2677,8.2075,8.2301,154623.0
2020-06-30 10:20:00,10.94,11.04,10.94,11.03,117672.0,8.2301,8.3053,8.2301,8.2978,117672.0
2020-06-30 10:25:00,11.03,11.05,10.94,10.98,62702.0,8.2978,8.3128,8.2301,8.2601,62702.0
2020-06-30 10:30:00,10.98,11.0,10.96,11.0,41319.0,8.2601,8.2752,8.2451,8.2752,41319.0
2020-06-30 10:35:00,11.0,11.05,10.99,11.02,39519.0,8.2752,8.3128,8.2677,8.2902,39519.0
2020-06-30 10:40:00,11.02,11.09,11.02,11.07,55124.0,8.2902,8.3429,8.2902,8.3278,55124.0
2020-06-30 10:45:00,11.08,11.13,11.07,11.13,47585.0,8.3354,8.373,8.3278,8.373,47585.0
2020-06-30 10:50:00,11.13,11.22,11.13,11.16,159138.0,8.373,8.4407,8.373,8.3956,159138.0
2020-06-30 10:55:00,11.16,11.17,11.12,11.15,65032.0,8.3956,8.4031,8.3655,8.388,65032.0
2020-06-30 11:00:00,11.16,11.18,11.14,11.15,66451.0,8.3956,8.4106,8.3805,8.388,66451.0
2020-06-30 11:05:00,11.15,11.18,11.08,11.09,135120.0,8.388,8.4106,8.3354,8.3429,135120.0
2020-06-30 11:10:00,11.09,11.11,11.05,11.1,61631.0,8.3429,8.3579,8.3128,8.3504,61631.0
2020-06-30 11:15:00,11.1,11.12,11.06,11.11,62510.0,8.3504,8.3655,8.3203,8.3579,62510.0
2020-06-30 11:20:00,11.11,11.12,11.03,11.04,44385.0,8.3579,8.3655,8.2978,8.3053,44385.0
2020-06-30 11:25:00,11.05,11.12,11.04,11.08,102104.0,8.3128,8.3655,8.3053,8.3354,102104.0
2020-06-30 11:30:00,11.07,11.1,11.04,11.05,53304.0,8.3278,8.3504,8.3053,8.3128,53304.0
2020-06-30 11:35:00,11.05,11.06,11.01,11.05,42749.0,8.3128,8.3203,8.2827,8.3128,42749.0
2020-06-30 11:40:00,11.05,11.08,11.03,11.07,54107.0,8.3128,8.3354,8.2978,8.3278,54107.0
2020-06-30 11:45:00,11.07,11.15,11.06,11.12,78767.0,8.3278,8.388,8.3203,8.3655,78767.0
2020-06-30 11:50:00,11.11,11.15,11.1,11.12,39949.0,8.3579,8.388,8.3504,8.3655,39949.0
2020-06-30 11:55:00,11.11,11.12,11.06,11.09,62183.0,8.3579,8.3655,8.3203,8.3429,62183.0
2020-06-30 12:00:00,11.09,11.14,11.08,11.14,50662.0,8.3429,8.3805,8.3354,8.3805,50662.0
2020-06-30 12:05:00,11.14,11.15,11.1,11.11,52178.0,8.3805,8.388,8.3504,8.3579,52178.0
2020-06-30 12:10:00,11.12,11.16,11.11,11.13,55004.0,8.3655,8.3956,8.3579,8.373,55004.0
2020-06-30 12:15:00,11.13,11.16,11.12,11.13,50544.0,8.373,8.3956,8.3655,8.373,50544.0
2020-06-30 12:20:00,11.13,11.13,11.11,11.11,39786.0,8.373,8.373,8.3579,8.3579,39786.0
2020-06-30 12:25:00,11.11,11.12,11.08,11.09,45155.0,8.3579,8.3655,8.3354,8.3429,45155.0
2020-06-30 12:30:00,11.08,11.09,11.05,11.07,54949.0,8.3354,8.3429,8.3128,8.3278,54949.0
2020-06-30 12:35:00,11.07,11.09,11.05,11.08,27570.0,8.3278,8.3429,8.3128,8.3354,27570.0
2020-06-30 12:40:00,11.08,11.09,11.03,11.07,44304.0,8.3354,8.3429,8.2978,8.3278,44304.0
2020-06-30 12:45:00,11.07,11.08,11.01,11.02,50519.0,8.3278,8.3354,8.2827,8.2902,50519.0
2020-06-30 12:50:00,11.03,11.05,11.02,11.03,30835.0,8.2978,8.3128,8.2902,8.2978,30835.0
2020-06-30 12:55:00,11.04,11.06,11.02,11.03,38825.0,8.3053,8.3203,8.2902,8.2978,38825.0
2020-06-30 13:00:00,11.03,11.05,11.01,11.01,31504.0,8.2978,8.3128,8.2827,8.2827,31504.0
2020-06-30 13:05:00,11.01,11.03,10.99,11.03,54348.0,8.2827,8.2978,8.2677,8.2978,54348.0
2020-06-30 13:10:00,11.02,11.06,11.0,11.05,46774.0,8.2902,8.3203,8.2752,8.3128,46774.0
2020-06-30 13:15:00,11.05,11.05,11.02,11.04,62986.0,8.3128,8.3128,8.2902,8.3053,62986.0
2020-06-30 13:20:00,11.04,11.11,11.03,11.09,73543.0,8.3053,8.3579,8.2978,8.3429,73543.0
2020-06-30 13:25:00,11.1,11.11,11.08,11.09,39257.0,8.3504,8.3579,8.3354,8.3429,39257.0
2020-06-30 13:30:00,11.08,11.11,11.06,11.07,78145.0,8.3354,8.3579,8.3203,8.3278,78145.0
2020-06-30 13:35:00,11.07,11.1,11.06,11.1,96876.0,8.3278,8.3504,8.3203,8.3504,96876.0
2020-06-30 13:40:00,11.1,11.14,11.09,11.13,30304.0,8.3504,8.3805,8.3429,8.373,30304.0
2020-06-30 13:45:00,11.13,11.17,11.12,11.15,57626.0,8.373,8.4031,8.3655,8.388,57626.0
2020-06-30 13:50:00,11.14,11.17,11.12,11.17,49258.0,8.3805,8.4031,8.3655,8.4031,49258.0
2020-06-30 13:55:00,11.17,11.18,11.13,11.16,60405.0,8.4031,8.4106,8.373,8.3956,60405.0
2020-06-30 14:00:00,11.16,11.19,11.14,11.19,63546.0,8.3956,8.4181,8.3805,8.4181,63546.0
2020-06-30 14:05:00,11.19,11.2,11.15,11.19,92366.0,8.4181,8.4256,8.388,8.4181,92366.0
2020-06-30 14:10:00,11.18,11.18,11.14,11.14,43349.0,8.4106,8.4106,8.3805,8.3805,43349.0
2020-06-30 14:15:00,11.14,11.18,11.12,11.16,73516.0,8.3805,8.4106,8.3655,8.3956,73516.0
2020-06-30 14:20:00,11.16,11.18,11.14,11.17,40039.0,8.3956,8.4106,8.3805,8.4031,40039.0
2020-06-30 14:25:00,11.17,11.21,11.15,11.21,81561.0,8.4031,8.4332,8.388,8.4332,81561.0
2020-06-30 14:30:00,11.2,11.22,11.19,11.2,60122.0,8.4256,8.4407,8.4181,8.4256,60122.0
2020-06-30 14:35:00,11.19,11.24,11.19,11.24,70712.0,8.4181,8.4557,8.4181,8.4557,70712.0
2020-06-30 14:40:00,11.23,11.29,11.23,11.29,70309.0,8.4482,8.4934,8.4482,8.4934,70309.0
2020-06-30 14:45:00,11.28,11.35,11.27,11.34,104969.0,8.4858,8.5385,8.4783,8.531,104969.0
2020-06-30 14:50:00,11.34,11.34,11.3,11.34,63930.0,8.531,8.531,8.5009,8.531,63930.0
2020-06-30 14:55:00,11.34,11.35,11.31,11.35,68356.0,8.531,8.5385,8.5084,8.5385,68356.0
2020-06-30 15:00:00,11.35,11.36,11.3,11.32,92173.0,8.5385,8.546,8.5009,8.5159,92173.0
2020-06-30 15:05:00,11.32,11.34,11.29,11.32,74076.0,8.5159,8.531,8.4934,8.5159,74076.0
2020-06-30 15:10:00,11.32,11.35,11.3,11.34,96465.0,8.5159,8.5385,8.5009,8.531,96465.0
2020-06-30 15:15:00,11.34,11.36,11.31,11.35,72267.0,8.531,8.546,8.5084,8.5385,72267.0
2020-06-30 15:20:00,11.36,11.39,11.35,11.38,98186.0,8.546,8.5686,8.5385,8.5611,98186.0
2020-06-30 15:25:00,11.38,11.41,11.35,11.36,84121.0,8.5611,8.5836,8.5385,8.546,84121.0
2020-06-30 15:30:00,11.35,11.43,11.34,11.41,136375.0,8.5385,8.5987,8.531,8.5836,136375.0
2020-06-30 15:35:00,11.41,11.42,11.37,11.4,111289.0,8.5836,8.5912,8.5535,8.5761,111289.0
2020-06-30 15:40:00,11.41,11.41,11.33,11.36,131760.0,8.5836,8.5836,8.5234,8.546,131760.0
2020-06-30 15:45:00,11.36,11.39,11.31,11.32,261312.0,8.546,8.5686,8.5084,8.5159,261312.0
2020-06-30 15:50:00,11.33,11.37,11.31,11.35,351344.0,8.5234,8.5535,8.5084,8.5385,351344.0
2020-06-30 15:55:00,11.34,11.37,11.32,11.33,409356.0,8.531,8.5535,8.5159,8.5234,409356.0
2020-07-01 09:30:00,11.36,11.67,11.31,11.66,247571.0,8.546,8.7792,8.5084,8.7717,247571.0
2020-07-01 09:35:00,11.67,11.74,11.58,11.59,121070.0,8.7792,8.8319,8.7115,8.719,121070.0
2020-07-01 09:40:00,11.59,11.77,11.59,11.73,131100.0,8.719,8.8545,8.719,8.8244,131100.0
2020-07-01 09:45:00,11.74,11.77,11.67,11.72,136623.0,8.8319,8.8545,8.7792,8.8168,136623.0
2020-07-01 09:50:00,11.73,11.8,11.73,11.75,70536.0,8.8244,8.877,8.8244,8.8394,70536.0
2020-07-01 09:55:00,11.75,11.76,11.69,11.71,111292.0,8.8394,8.8469,8.7943,8.8093,111292.0
2020-07-01 10:00:00,11.71,11.75,11.65,11.67,145650.0,8.8093,8.8394,8.7642,8.7792,145650.0
2020-07-01 10:05:00,11.67,11.71,11.63,11.68,67529.0,8.7792,8.8093,8.7491,8.7867,67529.0
2020-07-01 10:10:00,11.68,11.74,11.65,11.73,102094.0,8.7867,8.8319,8.7642,8.8244,102094.0
2020-07-01 10:15:00,11.73,11.73,11.61,11.63,153151.0,8.8244,8.8244,8.7341,8.7491,153151.0
2020-07-01 10:20:00,11.63,11.65,11.56,11.59,57600.0,8.7491,8.7642,8.6965,8.719,57600.0
2020-07-01 10:25:00,11.59,11.61,11.51,11.6,97398.0,8.719,8.7341,8.6589,8.7266,97398.0
2020-07-01 10:30:00,11.6,11.67,11.53,11.55,146963.0,8.7266,8.7792,8.6739,8.6889,146963.0
2020-07-01 10:35:00,11.54,11.55,11.42,11.5,97331.0,8.6814,8.6889,8.5912,8.6513,97331.0
2020-07-01 10:40:00,11.51,11.52,11.45,11.49,283659.0,8.6589,8.6664,8.6137,8.6438,283659.0
2020-07-01 10:45:00,11.49,11.5,11.41,11.41,211985.0,8.6438,8.6513,8.5836,8.5836,211985.0
2020-07-01 10:50:00,11.4,11.45,11.38,11.43,80117.0,8.5761,8.6137,8.5611,8.5987,80117.0
2020-07-01 10:55:00,11.42,11.53,11.41,11.53,109179.0,8.5912,8.6739,8.5836,8.6739,109179.0
2020-07-01 11:00:00,11.53,11.54,11.45,11.46,133021.0,8.6739,8.6814,8.6137,8.6212,133021.0
2020-07-01 11:05:00,11.46,11.51,11.44,11.45,71565.0,8.6212,8.6589,8.6062,8.6137,71565.0
2020-07-01 11:10:00,11.45,11.45,11.31,11.33,81846.0,8.6137,8.6137,8.5084,8.5234,81846.0
2020-07-01 11:15:00,11.34,11.37,11.28,11.28,40375.0,8.531,8.5535,8.4858,8.4858,40375.0
2020-07-01 11:20:00,11.29,11.31,11.26,11.28,30459.0,8.4934,8.5084,8.4708,8.4858,30459.0
2020-07-01 11:25:00,11.28,11.28,11.19,11.26,89309.0,8.4858,8.4858,8.4181,8.4708,89309.0
2020-07-01 11:30:00,11.25,11.28,11.23,11.28,44261.0,8.4633,8.4858,8.4482,8.4858,44261.0
2020-07-01 11:35:00,11.28,11.29,11.13,11.19,186400.0,8.4858,8.4934,8.373,8.4181,186400.0
2020-07-01 11:40:00,11.19,11.21,11.17,11.2,42879.0,8.4181,8.4332,8.4031,8.4256,42879.0
2020-07-01 11:45:00,11.21,11.21,11.14,11.18,72280.0,8.4332,8.4332,8.3805,8.4106,72280.0
2020-07-01 11:50:00,11.18,11.19,11.13,11.17,38534.0,8.4106,8.4181,8.373,8.4031,38534.0
2020-07-01 11:55:00,11.16,11.17,11.13,11.15,82200.0,8.3956,8.4031,8.373,8.388,82200.0
2020-07-01 12:00:00,11.15,11.15,11.07,11.09,82678.0,8.388,8.388,8.3278,8.3429,82678.0
2020-07-01 12:05:00,11.09,11.13,11.08,11.09,83088.0,8.3429,8.373,8.3354,8.3429,83088.0
2020-07-01 12:10:00,11.09,11.14,11.08,11.12,42769.0,8.3429,8.3805,8.3354,8.3655,42769.0
2020-07-01 12:15:00,11.13,11.17,11.11,11.17,47048.0,8.373,8.4031,8.3579,8.4031,47048.0
2020-07-01 12:20:00,11.17,11.2,11.11,11.12,105381.0,8.4031,8.4256,8.3579,8.3655,105381.0
2020-07-01 12:25:00,11.12,11.12,11.05,11.06,96707.0,8.3655,8.3655,8.3128,8.3203,96707.0
2020-07-01 12:30:00,11.06,11.06,11.01,11.04,178672.0,8.3203,8.3203,8.2827,8.3053,178672.0
2020-07-01 12:35:00,11.05,11.1,11.02,11.09,81657.0,8.3128,8.3504,8.2902,8.3429,81657.0
2020-07-01 12:40:00,11.09,11.12,11.06,11.07,56174.0,8.3429,8.3655,8.3203,8.3278,56174.0
2020-07-01 12:45:00,11.07,11.13,11.06,11.11,85816.0,8.3278,8.373,8.3203,8.3579,85816.0
2020-07-01 12:50:00,11.11,11.12,11.05,11.05,50643.0,8.3579,8.3655,8.3128,8.3128,50643.0
2020-07-01 12:55:00,11.06,11.06,11.01,11.05,81583.0,8.3203,8.3203,8.2827,8.3128,81583.0
2020-07-01 13:00:00,11.06,11.07,11.04,11.05,35691.0,8.3203,8.3278,8.3053,8.3128,35691.0
2020-07-01 13:05:00,11.06,11.07,11.02,11.02,66207.0,8.3203,8.3278,8.2902,8.2902,66207.0
2020-07-01 13:10:00,11.02,11.04,11.01,11.04,53821.0,8.2902,8.3053,8.2827,8.3053,53821.0
2020-07-01 13:15:00,11.04,11.1,11.0,11.09,79477.0,8.3053,8.3504,8.2752,8.3429,79477.0
2020-07-01 13:20:00,11.09,11.13,11.08,11.13,62461.0,8.3429,8.373,8.3354,8.373,62461.0
2020-07-01 13:25:00,11.13,11.13,11.07,11.1,53107.0,8.373,8.373,8.3278,8.3504,53107.0
2020-07-01 13:30:00,11.1,11.1,11.01,11.03,86248.0,8.3504,8.3504,8.2827,8.2978,86248.0
2020-07-01 13:35:00,11.03,11.04,11.0,11.02,56714.0,8.2978,8.3053,8.2752,8.2902,56714.0
2020-07-01 13:40:00,11.01,11.06,11.01,11.03,72554.0,8.2827,8.3203,8.2827,8.2978,72554.0
2020-07-01 13:45:00,11.04,11.05,11.02,11.02,36528.0,8.3053,8.3128,8.2902,8.2902,36528.0
2020-07-01 13:50:00,11.03,11.05,11.0,11.04,74463.0,8.2978,8.3128,8.2752,8.3053,74463.0
2020-07-01 13:55:00,11.03,11.03,11.0,11.01,48948.0,8.2978,8.2978,8.2752,8.2827,48948.0
2020-07-01 14:00:00,11.01,11.07,11.01,11.03,119138.0,8.2827,8.3278,8.2827,8.2978,119138.0
2020-07-01 14:05:00,11.03,11.04,11.0,11.04,81667.0,8.2978,8.3053,8.2752,8.3053,81667.0
2020-07-01 14:10:00,11.04,11.12,11.02,11.12,111599.0,8.3053,8.3655,8.2902,8.3655,111599.0
2020-07-01 14:15:00,11.11,11.12,11.09,11.09,48818.0,8.3579,8.3655,8.3429,8.3429,48818.0
2020-07-01 14:20:00,11.09,11.1,11.02,11.02,55212.0,8.3429,8.3504,8.2902,8.2902,55212.0
2020-07-01 14:25:00,11.02,11.06,11.01,11.04,144577.0,8.2902,8.3203,8.2827,8.3053,144577.0
2020-07-01 14:30:00,11.04,11.04,11.01,11.04,79986.0,8.3053,8.3053,8.2827,8.3053,79986.0
2020-07-01 14:35:00,11.04,11.04,11.0,11.01,45727.0,8.3053,8.3053,8.2752,8.2827,45727.0
2020-07-01 14:40:00,11.01,11.02,10.98,11.0,96468.0,8.2827,8.2902,8.2601,8.2752,96468.0
2020-07-01 14:45:00,11.0,11.02,10.98,11.02,50525.0,8.2752,8.2902,8.2601,8.2902,50525.0
2020-07-01 14:50:00,11.02,11.03,11.0,11.02,59371.0,8.2902,8.2978,8.2752,8.2902,59371.0
2020-07-01 14:55:00,11.01,11.03,10.99,11.02,70672.0,8.2827,8.2978,8.2677,8.2902,70672.0
2020-07-01 15:00:00,11.03,11.09,11.01,11.09,68787.0,8.2978,8.3429,8.2827,8.3429,68787.0
2020-07-01 15:05:00,11.08,11.09,11.04,11.05,90678.0,8.3354,8.3429,8.3053,8.3128,90678.0
2020-07-01 15:10:00,11.05,11.07,11.05,11.05,57697.0,8.3128,8.3278,8.3128,8.3128,57697.0
2020-07-01 15:15:00,11.05,11.1,11.04,11.1,88174.0,8.3128,8.3504,8.3053,8.3504,88174.0
2020-07-01 15:20:00,11.1,11.12,11.07,11.11,117562.0,8.3504,8.3655,8.3278,8.3579,117562.0
2020-07-01 15:25:00,11.12,11.15,11.11,11.14,172997.0,8.3655,8.388,8.3579,8.3805,172997.0
2020-07-01 15:30:00,11.13,11.17,11.12,11.13,159313.0,8.373,8.4031,8.3655,8.373,159313.0
2020-07-01 15:35:00,11.13,11.14,11.11,11.12,196209.0,8.373,8.3805,8.3579,8.3655,196209.0
2020-07-01 15:40:00,11.13,11.17,11.11,11.17,151692.0,8.373,8.4031,8.3579,8.4031,151692.0
2020-07-01 15:45:00,11.16,11.19,11.15,11.19,145700.0,8.3956,8.4181,8.388,8.4181,145700.0
2020-07-01 15:50:00,11.19,11.2,11.11,11.11,211780.0,8.4181,8.4256,8.3579,8.3579,211780.0
2020-07-01 15:55:00,11.11,11.12,11.07,11.1,382961.0,8.3579,8.3655,8.3278,8.3504,382961.0
2020-07-02 09:30:00,11.47,11.61,11.41,11.56,372994.0,8.6288,8.7341,8.5836,8.6965,372994.0
2020-07-02 09:35:00,11.56,11.6,11.4,11.46,163681.0,8.6965,8.7266,8.5761,8.6212,163681.0
2020-07-02 09:40:00,11.46,11.53,11.42,11.49,105192.0,8.6212,8.6739,8.5912,8.6438,105192.0
2020-07-02 09:45:00,11.5,11.66,11.5,11.64,192820.0,8.6513,8.7717,8.6513,8.7567,192820.0
2020-07-02 09:50:00,11.65,11.66,11.46,11.48,161503.0,8.7642,8.7717,8.6212,8.6363,161503.0
2020-07-02 09:55:00,11.48,11.58,11.43,11.44,87802.0,8.6363,8.7115,8.5987,8.6062,87802.0
2020-07-02 10:00:00,11.44,11.48,11.39,11.43,138458.0,8.6062,8.6363,8.5686,8.5987,138458.0
2020-07-02 10:05:00,11.43,11.5,11.42,11.44,127336.0,8.5987,8.6513,8.5912,8.6062,127336.0
2020-07-02 10:10:00,11.45,11.46,11.37,11.38,83255.0,8.6137,8.6212,8.5535,8.5611,83255.0
2020-07-02 10:15:00,11.37,11.41,11.31,11.35,97182.0,8.5535,8.5836,8.5084,8.5385,97182.0
2020-07-02 10:20:00,11.36,11.37,11.24,11.25,80917.0,8.546,8.5535,8.4557,8.4633,80917.0
2020-07-02 10:25:00,11.25,11.32,11.25,11.28,97606.0,8.4633,8.5159,8.4633,8.4858,97606.0
2020-07-02 10:30:00,11.28,11.3,11.23,11.28,55150.0,8.4858,8.5009,8.4482,8.4858,55150.0
2020-07-02 10:35:00,11.29,11.39,11.29,11.36,99939.0,8.4934,8.5686,8.4934,8.546,99939.0
2020-07-02 10:40:00,11.36,11.42,11.35,11.36,64737.0,8.546,8.5912,8.5385,8.546,64737.0
2020-07-02 10:45:00,11.36,11.37,11.31,11.33,75144.0,8.546,8.5535,8.5084,8.5234,75144.0
2020-07-02 10:50:00,11.33,11.33,11.23,11.27,65495.0,8.5234,8.5234,8.4482,8.4783,65495.0
2020-07-02 10:55:00,11.27,11.27,11.17,11.18,98189.0,8.4783,8.4783,8.4031,8.4106,98189.0
2020-07-02 11:00:00,11.18,11.2,11.13,11.2,158021.0,8.4106,8.4256,8.373,8.4256,158021.0
2020-07-02 11:05:00,11.2,11.3,11.19,11.29,153608.0,8.4256,8.5009,8.4181,8.4934,153608.0
2020-07-02 11:10:00,11.3,11.31,11.2,11.23,74625.0,8.5009,8.5084,8.4256,8.4482,74625.0
2020-07-02 11:15:00,11.23,11.28,11.18,11.25,59891.0,8.4482,8.4858,8.4106,8.4633,59891.0
2020-07-02 11:20:00,11.25,11.31,11.24,11.3,38825.0,8.4633,8.5084,8.4557,8.5009,38825.0
2020-07-02 11:25:00,11.3,11.32,11.28,11.3,66563.0,8.5009,8.5159,8.4858,8.5009,66563.0
2020-07-02 11:30:00,11.3,11.4,11.29,11.39,73337.0,8.5009,8.5761,8.4934,8.5686,73337.0
2020-07-02 11:35:00,11.38,11.4,11.34,11.37,68838.0,8.5611,8.5761,8.531,8.5535,68838.0
2020-07-02 11:40:00,11.36,11.42,11.34,11.4,83506.0,8.546,8.5912,8.531,8.5761,83506.0
2020-07-02 11:45:00,11.41,11.42,11.36,11.36,38882.0,8.5836,8.5912,8.546,8.546,38882.0
2020-07-02 11:50:00,11.36,11.37,11.3,11.35,77974.0,8.546,8.5535,8.5009,8.5385,77974.0
2020-07-02 11:55:00,11.36,11.37,11.3,11.3,35072.0,8.546,8.5535,8.5009,8.5009,35072.0
2020-07-02 12:00:00,11.31,11.34,11.3,11.33,49753.0,8.5084,8.531,8.5009,8.5234,49753.0
2020-07-02 12:05:00,11.33,11.38,11.33,11.38,57256.0,8.5234,8.5611,8.5234,8.5611,57256.0
2020-07-02 12:10:00,11.38,11.42,11.37,11.4,128822.0,8.5611,8.5912,8.5535,8.5761,128822.0
2020-07-02 12:15:00,11.4,11.42,11.37,11.42,50288.0,8.5761,8.5912,8.5535,8.5912,50288.0
2020-07-02 12:20:00,11.42,11.43,11.39,11.39,38061.0,8.5912,8.5987,8.5686,8.5686,38061.0
2020-07-02 12:25:00,11.4,11.43,11.38,11.41,50339.0,8.5761,8.5987,8.5611,8.5836,50339.0
2020-07-02 12:30:00,11.41,11.43,11.39,11.41,50898.0,8.5836,8.5987,8.5686,8.5836,50898.0
2020-07-02 12:35:00,11.41,11.43,11.38,11.43,51480.0,8.5836,8.5987,8.5611,8.5987,51480.0
2020-07-02 12:40:00,11.43,11.44,11.39,11.41,43384.0,8.5987,8.6062,8.5686,8.5836,43384.0
2020-07-02 12:45:00,11.4,11.42,11.39,11.42,43588.0,8.5761,8.5912,8.5686,8.5912,43588.0
2020-07-02 12:50:00,11.42,11.45,11.4,11.44,55914.0,8.5912,8.6137,8.5761,8.6062,55914.0
2020-07-02 12:55:00,11.44,11.45,11.38,11.4,37387.0,8.6062,8.6137,8.5611,8.5761,37387.0
2020-07-02 13:00:00,11.41,11.41,11.34,11.35,25024.0,8.5836,8.5836,8.531,8.5385,25024.0
2020-07-02 13:05:00,11.34,11.35,11.29,11.3,118581.0,8.531,8.5385,8.4934,8.5009,118581.0
2020-07-02 13:10:00,11.3,11.32,11.28,11.29,50266.0,8.5009,8.5159,8.4858,8.4934,50266.0
2020-07-02 13:15:00,11.29,11.32,11.27,11.27,64046.0,8.4934,8.5159,8.4783,8.4783,64046.0
2020-07-02 13:20:00,11.27,11.28,11.22,11.23,65850.0,8.4783,8.4858,8.4407,8.4482,65850.0
2020-07-02 13:25:00,11.24,11.26,11.2,11.21,90337.0,8.4557,8.4708,8.4256,8.4332,90337.0
2020-07-02 13:30:00,11.21,11.27,11.21,11.27,62637.0,8.4332,8.4783,8.4332,8.4783,62637.0
2020-07-02 13:35:00,11.27,11.27,11.23,11.25,73208.0,8.4783,8.4783,8.4482,8.4633,73208.0
2020-07-02 13:40:00,11.25,11.26,11.22,11.26,122832.0,8.4633,8.4708,8.4407,8.4708,122832.0
2020-07-02 13:45:00,11.25,11.36,11.24,11.36,138002.0,8.4633,8.546,8.4557,8.546,138002.0
2020-07-02 13:50:00,11.36,11.37,11.33,11.36,79620.0,8.546,8.5535,8.5234,8.546,79620.0
2020-07-02 13:55:00,11.37,11.38,11.33,11.35,55312.0,8.5535,8.5611,8.5234,8.5385,55312.0
2020-07-02 14:00:00,11.35,11.37,11.33,11.35,39478.0,8.5385,8.5535,8.5234,8.5385,39478.0
2020-07-02 14:05:00,11.34,11.36,11.33,11.35,50580.0,8.531,8.546,8.5234,8.5385,50580.0
2020-07-02 14:10:00,11.35,11.38,11.33,11.35,47851.0,8.5385,8.5611,8.5234,8.5385,47851.0
2020-07-02 14:15:00,11.35,11.35,11.31,11.33,61163.0,8.5385,8.5385,8.5084,8.5234,61163.0
2020-07-02 14:20:00,11.33,11.37,11.31,11.37,36534.0,8.5234,8.5535,8.5084,8.5535,36534.0
2020-07-02 14:25:00,11.36,11.38,11.33,11.36,38862.0,8.546,8.5611,8.5234,8.546,38862.0
2020-07-02 14:30:00,11.36,11.36,11.33,11.36,63686.0,8.546,8.546,8.5234,8.546,63686.0
2020-07-02 14:35:00,11.36,11.44,11.35,11.42,104262.0,8.546,8.6062,8.5385,8.5912,104262.0
2020-07-02 14:40:00,11.41,11.42,11.39,11.4,58625.0,8.5836,8.5912,8.5686,8.5761,58625.0
2020-07-02 14:45:00,11.41,11.41,11.35,11.37,50274.0,8.5836,8.5836,8.5385,8.5535,50274.0
2020-07-02 14:50:00,11.36,11.38,11.32,11.36,74946.0,8.546,8.5611,8.5159,8.546,74946.0
2020-07-02 14:55:00,11.36,11.37,11.33,11.34,71184.0,8.546,8.5535,8.5234,8.531,71184.0
2020-07-02 15:00:00,11.34,11.36,11.33,11.33,51936.0,8.531,8.546,8.5234,8.5234,51936.0
2020-07-02 15:05:00,11.34,11.37,11.34,11.37,65306.0,8.531,8.5535,8.531,8.5535,65306.0
2020-07-02 15:10:00,11.36,11.4,11.36,11.38,107438.0,8.546,8.5761,8.546,8.5611,107438.0
2020-07-02 15:15:00,11.38,11.39,11.29,11.29,121230.0,8.5611,8.5686,8.4934,8.4934,121230.0
2020-07-02 15:20:00,11.29,11.32,11.28,11.29,88052.0,8.4934,8.5159,8.4858,8.4934,88052.0
2020-07-02 15:25:00,11.29,11.32,11.28,11.29,74390.0,8.4934,8.5159,8.4858,8.4934,74390.0
2020-07-02 15:30:00,11.29,11.31,11.27,11.28,124963.0,8.4934,8.5084,8.4783,8.4858,124963.0
2020-07-02 15:35:00,11.28,11.29,11.25,11.25,105119.0,8.4858,8.4934,8.4633,8.4633,105119.0
2020-07-02 15:40:00,11.26,11.27,11.23,11.23,85753.0,8.4708,8.4783,8.4482,8.4482,85753.0
2020-07-02 15:45:00,11.24,11.3,11.23,11.27,130012.0,8.4557,8.5009,8.4482,8.4783,130012.0
2020-07-02 15:50:00,11.27,11.3,11.26,11.27,194141.0,8.4783,8.5009,8.4708,8.4783,194141.0
2020-07-02 15:55:00,11.28,11.28,11.2,11.25,537537.0,8.4858,8.4858,8.4256,8.4633,537537.0
2020-07-06 09:30:00,11.5,11.73,11.4,11.43,347339.0,8.6513,8.8244,8.5761,8.5987,347339.0
2020-07-06 09:35:00,11.43,11.44,11.3,11.42,175470.0,8.5987,8.6062,8.5009,8.5912,175470.0
2020-07-06 09:40:00,11.43,11.48,11.33,11.48,212070.0,8.5987,8.6363,8.5234,8.6363,212070.0
2020-07-06 09:45:00,11.48,11.57,11.47,11.53,91270.0,8.6363,8.704,8.6288,8.6739,91270.0
2020-07-06 09:50:00,11.53,11.59,11.48,11.53,62982.0,8.6739,8.719,8.6363,8.6739,62982.0
2020-07-06 09:55:00,11.52,11.6,11.5,11.57,69233.0,8.6664,8.7266,8.6513,8.704,69233.0
2020-07-06 10:00:00,11.58,11.61,11.45,11.49,132827.0,8.7115,8.7341,8.6137,8.6438,132827.0
2020-07-06 10:05:00,11.49,11.5,11.42,11.45,96873.0,8.6438,8.6513,8.5912,8.6137,96873.0
2020-07-06 10:10:00,11.45,11.47,11.3,11.32,96915.0,8.6137,8.6288,8.5009,8.5159,96915.0
2020-07-06 10:15:00,11.32,11.34,11.29,11.3,86974.0,8.5159,8.531,8.4934,8.5009,86974.0
2020-07-06 10:20:00,11.3,11.3,11.21,11.23,131334.0,8.5009,8.5009,8.4332,8.4482,131334.0
2020-07-06 10:25:00,11.23,11.25,11.16,11.16,130000.0,8.4482,8.4633,8.3956,8.3956,130000.0
2020-07-06 10:30:00,11.16,11.17,11.11,11.13,154387.0,8.3956,8.4031,8.3579,8.373,154387.0
2020-07-06 10:35:00,11.14,11.24,11.13,11.23,133042.0,8.3805,8.4557,8.373,8.4482,133042.0
2020-07-06 10:40:00,11.23,11.27,11.17,11.24,66227.0,8.4482,8.4783,8.4031,8.4557,66227.0
2020-07-06 10:45:00,11.23,11.28,11.21,11.27,43317.0,8.4482,8.4858,8.4332,8.4783,43317.0
2020-07-06 10:50:00,11.27,11.29,11.25,11.29,47579.0,8.4783,8.4934,8.4633,8.4934,47579.0
2020-07-06 10:55:00,11.28,11.32,11.24,11.31,52074.0,8.4858,8.5159,8.4557,8.5084,52074.0
2020-07-06 11:00:00,11.3,11.31,11.22,11.22,92406.0,8.5009,8.5084,8.4407,8.4407,92406.0
2020-07-06 11:05:00,11.21,11.26,11.2,11.21,64868.0,8.4332,8.4708,8.4256,8.4332,64868.0
2020-07-06 11:10:00,11.22,11.24,11.19,11.2,47978.0,8.4407,8.4557,8.4181,8.4256,47978.0
2020-07-06 11:15:00,11.21,11.22,11.19,11.21,22769.0,8.4332,8.4407,8.4181,8.4332,22769.0
2020-07-06 11:20:00,11.22,11.22,11.14,11.17,82254.0,8.4407,8.4407,8.3805,8.4031,82254.0
2020-07-06 11:25:00,11.18,11.2,11.17,11.17,38307.0,8.4106,8.4256,8.4031,8.4031,38307.0
2020-07-06 11:30:00,11.17,11.19,11.14,11.15,60064.0,8.4031,8.4181,8.3805,8.388,60064.0
2020-07-06 11:35:00,11.15,11.17,11.07,11.08,73194.0,8.388,8.4031,8.3278,8.3354,73194.0
2020-07-06 11:40:00,11.08,11.12,11.07,11.08,80405.0,8.3354,8.3655,8.3278,8.3354,80405.0
2020-07-06 11:45:00,11.07,11.12,11.07,11.11,155022.0,8.3278,8.3655,8.3278,8.3579,155022.0
2020-07-06 11:50:00,11.1,11.11,11.04,11.05,127974.0,8.3504,8.3579,8.3053,8.3128,127974.0
2020-07-06 11:55:00,11.04,11.05,11.01,11.02,63247.0,8.3053,8.3128,8.2827,8.2902,63247.0
2020-07-06 12:00:00,11.02,11.08,11.01,11.07,81507.0,8.2902,8.3354,8.2827,8.3278,81507.0
2020-07-06 12:05:00,11.07,11.08,11.03,11.04,90117.0,8.3278,8.3354,8.2978,8.3053,90117.0
2020-07-06 12:10:00,11.03,11.04,11.02,11.02,69824.0,8.2978,8.3053,8.2902,8.2902,69824.0
2020-07-06 12:15:00,11.03,11.07,11.02,11.05,121800.0,8.2978,8.3278,8.2902,8.3128,121800.0
2020-07-06 12:20:00,11.05,11.08,11.03,11.07,129692.0,8.3128,8.3354,8.2978,8.3278,129692.0
2020-07-06 12:25:00,11.08,11.11,11.07,11.09,60291.0,8.3354,8.3579,8.3278,8.3429,60291.0
2020-07-06 12:30:00,11.1,11.11,11.04,11.04,81889.0,8.3504,8.3579,8.3053,8.3053,81889.0
2020-07-06 12:35:00,11.04,11.09,11.04,11.08,51929.0,8.3053,8.3429,8.3053,8.3354,51929.0
2020-07-06 12:40:00,11.08,11.09,11.02,11.02,54477.0,8.3354,8.3429,8.2902,8.2902,54477.0
2020-07-06 12:45:00,11.03,11.09,11.02,11.08,55805.0,8.2978,8.3429,8.2902,8.3354,55805.0
2020-07-06 12:50:00,11.08,11.1,11.04,11.1,42884.0,8.3354,8.3504,8.3053,8.3504,42884.0
2020-07-06 12:55:00,11.1,11.13,11.08,11.13,53292.0,8.3504,8.373,8.3354,8.373,53292.0
2020-07-06 13:00:00,11.12,11.13,11.04,11.07,83859.0,8.3655,8.373,8.3053,8.3278,83859.0
2020-07-06 13:05:00,11.06,11.07,11.02,11.07,28288.0,8.3203,8.3278,8.2902,8.3278,28288.0
2020-07-06 13:10:00,11.07,11.08,11.05,11.08,44889.0,8.3278,8.3354,8.3128,8.3354,44889.0
2020-07-06 13:15:00,11.07,11.1,11.07,11.1,43256.0,8.3278,8.3504,8.3278,8.3504,43256.0
2020-07-06 13:20:00,11.1,11.1,11.06,11.07,107612.0,8.3504,8.3504,8.3203,8.3278,107612.0
2020-07-06 13:25:00,11.06,11.07,11.03,11.04,112329.0,8.3203,8.3278,8.2978,8.3053,112329.0
2020-07-06 13:30:00,11.05,11.09,11.05,11.09,44160.0,8.3128,8.3429,8.3128,8.3429,44160.0
2020-07-06 13:35:00,11.08,11.1,11.06,11.09,84978.0,8.3354,8.3504,8.3203,8.3429,84978.0
2020-07-06 13:40:00,11.09,11.09,11.04,11.06,54033.0,8.3429,8.3429,8.3053,8.3203,54033.0
2020-07-06 13:45:00,11.06,11.07,11.05,11.05,46483.0,8.3203,8.3278,8.3128,8.3128,46483.0
2020-07-06 13:50:00,11.06,11.08,11.05,11.07,44915.0,8.3203,8.3354,8.3128,8.3278,44915.0
2020-07-06 13:55:00,11.06,11.09,11.06,11.08,43742.0,8.3203,8.3429,8.3203,8.3354,43742.0
2020-07-06 14:00:00,11.09,11.09,11.06,11.08,99664.0,8.3429,8.3429,8.3203,8.3354,99664.0
2020-07-06 14:05:00,11.07,11.09,11.05,11.09,78350.0,8.3278,8.3429,8.3128,8.3429,78350.0
2020-07-06 14:10:00,11.09,11.1,11.07,11.09,112086.0,8.3429,8.3504,8.3278,8.3429,112086.0
2020-07-06 14:15:00,11.09,11.1,11.04,11.04,73844.0,8.3429,8.3504,8.3053,8.3053,73844.0
2020-07-06 14:20:00,11.04,11.05,10.98,10.98,118971.0,8.3053,8.3128,8.2601,8.2601,118971.0
2020-07-06 14:25:00,10.99,11.04,10.98,11.03,59573.0,8.2677,8.3053,8.2601,8.2978,59573.0
2020-07-06 14:30:00,11.02,11.04,10.99,11.01,58634.0,8.2902,8.3053,8.2677,8.2827,58634.0
2020-07-06 14:35:00,11.01,11.03,11.0,11.02,71146.0,8.2827,8.2978,8.2752,8.2902,71146.0
2020-07-06 14:40:00,11.02,11.03,10.99,11.0,53338.0,8.2902,8.2978,8.2677,8.2752,53338.0
2020-07-06 14:45:00,11.0,11.02,10.99,11.01,99117.0,8.2752,8.2902,8.2677,8.2827,99117.0
2020-07-06 14:50:00,11.0,11.04,10.99,11.04,43506.0,8.2752,8.3053,8.2677,8.3053,43506.0
2020-07-06 14:55:00,11.04,11.07,11.03,11.05,98138.0,8.3053,8.3278,8.2978,8.3128,98138.0
2020-07-06 15:00:00,11.05,11.1,11.05,11.09,101313.0,8.3128,8.3504,8.3128,8.3429,101313.0
2020-07-06 15:05:00,11.08,11.12,11.08,11.1,177563.0,8.3354,8.3655,8.3354,8.3504,177563.0
2020-07-06 15:10:00,11.09,11.12,11.08,11.08,52084.0,8.3429,8.3655,8.3354,8.3354,52084.0
2020-07-06 15:15:00,11.08,11.1,11.06,11.1,74228.0,8.3354,8.3504,8.3203,8.3504,74228.0
2020-07-06 15:20:00,11.09,11.11,11.08,11.1,44433.0,8.3429,8.3579,8.3354,8.3504,44433.0
2020-07-06 15:25:00,11.1,11.12,11.08,11.1,89490.0,8.3504,8.3655,8.3354,8.3504,89490.0
2020-07-06 15:30:00,11.1,11.11,11.05,11.08,134696.0,8.3504,8.3579,8.3128,8.3354,134696.0
2020-07-06 15:35:00,11.07,11.09,11.06,11.08,53073.0,8.3278,8.3429,8.3203,8.3354,53073.0
2020-07-06 15:40:00,11.08,11.12,11.07,11.09,153666.0,8.3354,8.3655,8.3278,8.3429,153666.0
2020-07-06 15:45:00,11.09,11.14,11.08,11.12,173656.0,8.3429,8.3805,8.3354,8.3655,173656.0
2020-07-06 15:50:00,11.13,11.19,11.11,11.17,298165.0,8.373,8.4181,8.3579,8.4031,298165.0
2020-07-06 15:55:00,11.17,11.18,11.13,11.15,340865.0,8.4031,8.4106,8.373,8.388,340865.0
2020-07-07 09:30:00,10.97,11.0,10.9,10.92,223920.0,8.2526,8.2752,8.2,8.215,223920.0
2020-07-07 09:35:00,10.91,10.91,10.8,10.84,171932.0,8.2075,8.2075,8.1247,8.1548,171932.0
2020-07-07 09:40:00,10.84,10.93,10.82,10.84,163644.0,8.1548,8.2225,8.1398,8.1548,163644.0
2020-07-07 09:45:00,10.83,10.85,10.78,10.78,250724.0,8.1473,8.1623,8.1097,8.1097,250724.0
2020-07-07 09:50:00,10.78,10.78,10.65,10.69,281660.0,8.1097,8.1097,8.0119,8.042,281660.0
2020-07-07 09:55:00,10.7,10.74,10.63,10.67,265254.0,8.0495,8.0796,7.9968,8.0269,265254.0
2020-07-07 10:00:00,10.66,10.72,10.64,10.72,135261.0,8.0194,8.0645,8.0044,8.0645,135261.0
2020-07-07 10:05:00,10.72,10.74,10.64,10.65,145388.0,8.0645,8.0796,8.0044,8.0119,145388.0
2020-07-07 10:10:00,10.65,10.76,10.6,10.75,193946.0,8.0119,8.0946,7.9743,8.0871,193946.0
2020-07-07 10:15:00,10.73,10.75,10.67,10.68,94657.0,8.0721,8.0871,8.0269,8.0345,94657.0
2020-07-07 10:20:00,10.69,10.75,10.68,10.72,114363.0,8.042,8.0871,8.0345,8.0645,114363.0
2020-07-07 10:25:00,10.73,10.75,10.69,10.75,97837.0,8.0721,8.0871,8.042,8.0871,97837.0
2020-07-07 10:30:00,10.74,10.75,10.65,10.66,103451.0,8.0796,8.0871,8.0119,8.0194,103451.0
2020-07-07 10:35:00,10.66,10.67,10.6,10.67,131636.0,8.0194,8.0269,7.9743,8.0269,131636.0
2020-07-07 10:40:00,10.67,10.69,10.65,10.69,75019.0,8.0269,8.042,8.0119,8.042,75019.0
2020-07-07 10:45:00,10.68,10.69,10.6,10.61,87244.0,8.0345,8.042,7.9743,7.9818,87244.0
2020-07-07 10:50:00,10.61,10.64,10.57,10.6,118614.0,7.9818,8.0044,7.9517,7.9743,118614.0
2020-07-07 10:55:00,10.6,10.64,10.59,10.63,125233.0,7.9743,8.0044,7.9668,7.9968,125233.0
2020-07-07 11:00:00,10.64,10.67,10.61,10.64,77699.0,8.0044,8.0269,7.9818,8.0044,77699.0
2020-07-07 11:05:00,10.65,10.65,10.59,10.63,209250.0,8.0119,8.0119,7.9668,7.9968,209250.0
2020-07-07 11:10:00,10.63,10.73,10.62,10.69,98614.0,7.9968,8.0721,7.9893,8.042,98614.0
2020-07-07 11:15:00,10.69,10.72,10.66,10.7,75264.0,8.042,8.0645,8.0194,8.0495,75264.0
2020-07-07 11:20:00,10.7,10.71,10.66,10.7,49771.0,8.0495,8.057,8.0194,8.0495,49771.0
2020-07-07 11:25:00,10.7,10.78,10.68,10.77,98411.0,8.0495,8.1097,8.0345,8.1022,98411.0
2020-07-07 11:30:00,10.77,10.78,10.71,10.71,78805.0,8.1022,8.1097,8.057,8.057,78805.0
2020-07-07 11:35:00,10.71,10.74,10.69,10.71,71699.0,8.057,8.0796,8.042,8.057,71699.0
2020-07-07 11:40:00,10.72,10.72,10.65,10.66,95177.0,8.0645,8.0645,8.0119,8.0194,95177.0
2020-07-07 11:45:00,10.66,10.68,10.64,10.65,124755.0,8.0194,8.0345,8.0044,8.0119,124755.0
2020-07-07 11:50:00,10.65,10.65,10.6,10.63,71918.0,8.0119,8.0119,7.9743,7.9968,71918.0
2020-07-07 11:55:00,10.63,10.64,10.61,10.63,78972.0,7.9968,8.0044,7.9818,7.9968,78972.0
2020-07-07 12:00:00,10.63,10.64,10.6,10.61,81382.0,7.9968,8.0044,7.9743,7.9818,81382.0
2020-07-07 12:05:00,10.61,10.7,10.61,10.67,118589.0,7.9818,8.0495,7.9818,8.0269,118589.0
2020-07-07 12:10:00,10.68,10.69,10.66,10.67,81922.0,8.0345,8.042,8.0194,8.0269,81922.0
2020-07-07 12:15:00,10.67,10.71,10.66,10.68,79625.0,8.0269,8.057,8.0194,8.0345,79625.0
2020-07-07 12:20:00,10.69,10.69,10.62,10.62,38085.0,8.042,8.042,7.9893,7.9893,38085.0
2020-07-07 12:25:00,10.62,10.65,10.62,10.63,53487.0,7.9893,8.0119,7.9893,7.9968,53487.0
2020-07-07 12:30:00,10.63,10.64,10.61,10.62,91867.0,7.9968,8.0044,7.9818,7.9893,91867.0
2020-07-07 12:35:00,10.63,10.63,10.58,10.6,96593.0,7.9968,7.9968,7.9592,7.9743,96593.0
2020-07-07 12:40:00,10.61,10.63,10.6,10.62,52093.0,7.9818,7.9968,7.9743,7.9893,52093.0
2020-07-07 12:45:00,10.63,10.63,10.6,10.61,27407.0,7.9968,7.9968,7.9743,7.9818,27407.0
2020-07-07 12:50:00,10.61,10.62,10.58,10.6,72857.0,7.9818,7.9893,7.9592,7.9743,72857.0
2020-07-07 12:55:00,10.6,10.61,10.57,10.58,49154.0,7.9743,7.9818,7.9517,7.9592,49154.0
2020-07-07 13:00:00,10.58,10.62,10.57,10.61,57136.0,7.9592,7.9893,7.9517,7.9818,57136.0
2020-07-07 13:05:00,10.62,10.62,10.58,10.59,39452.0,7.9893,7.9893,7.9592,7.9668,39452.0
2020-07-07 13:10:00,10.59,10.59,10.57,10.57,25003.0,7.9668,7.9668,7.9517,7.9517,25003.0
2020-07-07 13:15:00,10.57,10.58,10.54,10.54,72421.0,7.9517,7.9592,7.9291,7.9291,72421.0
2020-07-07 13:20:00,10.54,10.55,10.52,10.53,55627.0,7.9291,7.9367,7.9141,7.9216,55627.0
2020-07-07 13:25:00,10.53,10.6,10.52,10.58,114994.0,7.9216,7.9743,7.9141,7.9592,114994.0
2020-07-07 13:30:00,10.58,10.58,10.55,10.56,57318.0,7.9592,7.9592,7.9367,7.9442,57318.0
2020-07-07 13:35:00,10.57,10.6,10.54,10.59,140673.0,7.9517,7.9743,7.9291,7.9668,140673.0
2020-07-07 13:40:00,10.59,10.62,10.58,10.62,96921.0,7.9668,7.9893,7.9592,7.9893,96921.0
2020-07-07 13:45:00,10.62,10.63,10.6,10.61,69907.0,7.9893,7.9968,7.9743,7.9818,69907.0
2020-07-07 13:50:00,10.61,10.65,10.6,10.63,52532.0,7.9818,8.0119,7.9743,7.9968,52532.0
2020-07-07 13:55:00,10.64,10.65,10.6,10.62,54962.0,8.0044,8.0119,7.9743,7.9893,54962.0
2020-07-07 14:00:00,10.61,10.64,10.56,10.57,62585.0,7.9818,8.0044,7.9442,7.9517,62585.0
2020-07-07 14:05:00,10.57,10.58,10.53,10.54,72500.0,7.9517,7.9592,7.9216,7.9291,72500.0
2020-07-07 14:10:00,10.53,10.54,10.48,10.53,158727.0,7.9216,7.9291,7.884,7.9216,158727.0
2020-07-07 14:15:00,10.53,10.53,10.5,10.51,50265.0,7.9216,7.9216,7.899,7.9066,50265.0
2020-07-07 14:20:00,10.51,10.52,10.49,10.5,45361.0,7.9066,7.9141,7.8915,7.899,45361.0
2020-07-07 14:25:00,10.5,10.52,10.49,10.51,77921.0,7.899,7.9141,7.8915,7.9066,77921.0
2020-07-07 14:30:00,10.5,10.51,10.48,10.49,84653.0,7.899,7.9066,7.884,7.8915,84653.0
2020-07-07 14:35:00,10.5,10.52,10.48,10.49,50747.0,7.899,7.9141,7.884,7.8915,50747.0
2020-07-07 14:40:00,10.5,10.5,10.47,10.5,75187.0,7.899,7.899,7.8765,7.899,75187.0
2020-07-07 14:45:00,10.5,10.5,10.44,10.45,94940.0,7.899,7.899,7.8539,7.8614,94940.0
2020-07-07 14:50:00,10.45,10.46,10.42,10.43,64124.0,7.8614,7.869,7.8389,7.8464,64124.0
2020-07-07 14:55:00,10.43,10.47,10.4,10.46,158547.0,7.8464,7.8765,7.8238,7.869,158547.0
2020-07-07 15:00:00,10.47,10.48,10.43,10.46,77338.0,7.8765,7.884,7.8464,7.869,77338.0
2020-07-07 15:05:00,10.46,10.49,10.43,10.44,91272.0,7.869,7.8915,7.8464,7.8539,91272.0
2020-07-07 15:10:00,10.44,10.45,10.42,10.43,53351.0,7.8539,7.8614,7.8389,7.8464,53351.0
2020-07-07 15:15:00,10.43,10.43,10.39,10.4,100443.0,7.8464,7.8464,7.8163,7.8238,100443.0
2020-07-07 15:20:00,10.39,10.43,10.38,10.42,99496.0,7.8163,7.8464,7.8088,7.8389,99496.0
2020-07-07 15:25:00,10.42,10.43,10.38,10.42,100985.0,7.8389,7.8464,7.8088,7.8389,100985.0
2020-07-07 15:30:00,10.42,10.43,10.39,10.42,177131.0,7.8389,7.8464,7.8163,7.8389,177131.0
2020-07-07 15:35:00,10.42,10.43,10.38,10.38,168921.0,7.8389,7.8464,7.8088,7.8088,168921.0
2020-07-07 15:40:00,10.38,10.4,10.37,10.38,194160.0,7.8088,7.8238,7.8012,7.8088,194160.0
2020-07-07 15:45:00,10.38,10.4,10.34,10.38,370854.0,7.8088,7.8238,7.7787,7.8088,370854.0
2020-07-07 15:50:00,10.38,10.39,10.33,10.37,371736.0,7.8088,7.8163,7.7712,7.8012,371736.0
2020-07-07 15:55:00,10.37,10.39,10.33,10.35,552840.0,7.8012,7.8163,7.7712,7.7862,552840.0
2020-07-08 09:30:00,10.31,10.35,10.18,10.32,246362.0,7.7561,7.7862,7.6583,7.7636,246362.0
2020-07-08 09:35:00,10.32,10.42,10.28,10.38,138273.0,7.7636,7.8389,7.7335,7.8088,138273.0
2020-07-08 09:40:00,10.37,10.4,10.3,10.38,93046.0,7.8012,7.8238,7.7486,7.8088,93046.0
2020-07-08 09:45:00,10.39,10.46,10.39,10.45,80976.0,7.8163,7.869,7.8163,7.8614,80976.0
2020-07-08 09:50:00,10.45,10.46,10.4,10.43,80359.0,7.8614,7.869,7.8238,7.8464,80359.0
2020-07-08 09:55:00,10.44,10.47,10.39,10.43,65841.0,7.8539,7.8765,7.8163,7.8464,65841.0
2020-07-08 10:00:00,10.43,10.48,10.4,10.43,80541.0,7.8464,7.884,7.8238,7.8464,80541.0
2020-07-08 10:05:00,10.43,10.47,10.42,10.46,105755.0,7.8464,7.8765,7.8389,7.869,105755.0
2020-07-08 10:10:00,10.46,10.5,10.43,10.44,70408.0,7.869,7.899,7.8464,7.8539,70408.0
2020-07-08 10:15:00,10.44,10.44,10.38,10.38,85102.0,7.8539,7.8539,7.8088,7.8088,85102.0
2020-07-08 10:20:00,10.38,10.4,10.28,10.3,126466.0,7.8088,7.8238,7.7335,7.7486,126466.0
2020-07-08 10:25:00,10.3,10.33,10.25,10.29,67924.0,7.7486,7.7712,7.711,7.7411,67924.0
2020-07-08 10:30:00,10.28,10.36,10.23,10.34,200924.0,7.7335,7.7937,7.6959,7.7787,200924.0
2020-07-08 10:35:00,10.34,10.34,10.25,10.26,143040.0,7.7787,7.7787,7.711,7.7185,143040.0
2020-07-08 10:40:00,10.26,10.28,10.17,10.2,155300.0,7.7185,7.7335,7.6508,7.6734,155300.0
2020-07-08 10:45:00,10.21,10.22,10.14,10.17,171570.0,7.6809,7.6884,7.6282,7.6508,171570.0
2020-07-08 10:50:00,10.16,10.19,10.13,10.19,299046.0,7.6433,7.6658,7.6207,7.6658,299046.0
2020-07-08 10:55:00,10.19,10.2,10.1,10.13,307142.0,7.6658,7.6734,7.5981,7.6207,307142.0
2020-07-08 11:00:00,10.13,10.15,10.11,10.14,352051.0,7.6207,7.6357,7.6057,7.6282,352051.0
2020-07-08 11:05:00,10.13,10.15,10.11,10.13,65865.0,7.6207,7.6357,7.6057,7.6207,65865.0
2020-07-08 11:10:00,10.13,10.16,10.11,10.15,93442.0,7.6207,7.6433,7.6057,7.6357,93442.0
2020-07-08 11:15:00,10.15,10.18,10.09,10.11,212320.0,7.6357,7.6583,7.5906,7.6057,212320.0
2020-07-08 11:20:00,10.12,10.13,10.08,10.12,81454.0,7.6132,7.6207,7.5831,7.6132,81454.0
2020-07-08 11:25:00,10.12,10.2,10.11,10.2,112720.0,7.6132,7.6734,7.6057,7.6734,112720.0
2020-07-08 11:30:00,10.2,10.28,10.19,10.28,113445.0,7.6734,7.7335,7.6658,7.7335,113445.0
2020-07-08 11:35:00,10.28,10.32,10.27,10.32,117318.0,7.7335,7.7636,7.726,7.7636,117318.0
2020-07-08 11:40:00,10.32,10.32,10.22,10.24,84839.0,7.7636,7.7636,7.6884,7.7034,84839.0
2020-07-08 11:45:00,10.23,10.24,10.19,10.21,45073.0,7.6959,7.7034,7.6658,7.6809,45073.0
2020-07-08 11:50:00,10.21,10.23,10.18,10.21,72342.0,7.6809,7.6959,7.6583,7.6809,72342.0
2020-07-08 11:55:00,10.21,10.21,10.17,10.19,52828.0,7.6809,7.6809,7.6508,7.6658,52828.0
2020-07-08 12:00:00,10.19,10.2,10.14,10.15,44887.0,7.6658,7.6734,7.6282,7.6357,44887.0
2020-07-08 12:05:00,10.14,10.23,10.14,10.21,97922.0,7.6282,7.6959,7.6282,7.6809,97922.0
2020-07-08 12:10:00,10.22,10.25,10.21,10.24,80111.0,7.6884,7.711,7.6809,7.7034,80111.0
2020-07-08 12:15:00,10.24,10.29,10.21,10.28,64504.0,7.7034,7.7411,7.6809,7.7335,64504.0
2020-07-08 12:20:00,10.28,10.33,10.27,10.31,96379.0,7.7335,7.7712,7.726,7.7561,96379.0
2020-07-08 12:25:00,10.31,10.34,10.3,10.32,74195.0,7.7561,7.7787,7.7486,7.7636,74195.0
2020-07-08 12:30:00,10.33,10.35,10.31,10.31,49900.0,7.7712,7.7862,7.7561,7.7561,49900.0
2020-07-08 12:35:00,10.31,10.33,10.3,10.3,31508.0,7.7561,7.7712,7.7486,7.7486,31508.0
2020-07-08 12:40:00,10.3,10.31,10.27,10.28,44909.0,7.7486,7.7561,7.726,7.7335,44909.0
2020-07-08 12:45:00,10.29,10.33,10.28,10.31,48096.0,7.7411,7.7712,7.7335,7.7561,48096.0
2020-07-08 12:50:00,10.32,10.34,10.28,10.29,107137.0,7.7636,7.7787,7.7335,7.7411,107137.0
2020-07-08 12:55:00,10.29,10.36,10.28,10.36,84862.0,7.7411,7.7937,7.7335,7.7937,84862.0
2020-07-08 13:00:00,10.35,10.37,10.34,10.35,67812.0,7.7862,7.8012,7.7787,7.7862,67812.0
2020-07-08 13:05:00,10.35,10.37,10.33,10.36,82335.0,7.7862,7.8012,7.7712,7.7937,82335.0
2020-07-08 13:10:00,10.36,10.36,10.29,10.3,74237.0,7.7937,7.7937,7.7411,7.7486,74237.0
2020-07-08 13:15:00,10.3,10.3,10.24,10.24,66184.0,7.7486,7.7486,7.7034,7.7034,66184.0
2020-07-08 13:20:00,10.24,10.26,10.22,10.22,40035.0,7.7034,7.7185,7.6884,7.6884,40035.0
2020-07-08 13:25:00,10.23,10.25,10.22,10.22,90831.0,7.6959,7.711,7.6884,7.6884,90831.0
2020-07-08 13:30:00,10.22,10.24,10.21,10.23,94822.0,7.6884,7.7034,7.6809,7.6959,94822.0
2020-07-08 13:35:00,10.23,10.26,10.22,10.25,75935.0,7.6959,7.7185,7.6884,7.711,75935.0
2020-07-08 13:40:00,10.25,10.26,10.22,10.23,48589.0,7.711,7.7185,7.6884,7.6959,48589.0
2020-07-08 13:45:00,10.24,10.24,10.2,10.23,47875.0,7.7034,7.7034,7.6734,7.6959,47875.0
2020-07-08 13:50:00,10.24,10.26,10.22,10.22,66217.0,7.7034,7.7185,7.6884,7.6884,66217.0
2020-07-08 13:55:00,10.23,10.24,10.2,10.21,57725.0,7.6959,7.7034,7.6734,7.6809,57725.0
2020-07-08 14:00:00,10.21,10.27,10.2,10.24,61790.0,7.6809,7.726,7.6734,7.7034,61790.0
2020-07-08 14:05:00,10.24,10.27,10.23,10.26,81992.0,7.7034,7.726,7.6959,7.7185,81992.0
2020-07-08 14:10:00,10.26,10.28,10.25,10.27,37700.0,7.7185,7.7335,7.711,7.726,37700.0
2020-07-08 14:15:00,10.27,10.29,10.26,10.28,54427.0,7.726,7.7411,7.7185,7.7335,54427.0
2020-07-08 14:20:00,10.28,10.32,10.27,10.29,51270.0,7.7335,7.7636,7.726,7.7411,51270.0
2020-07-08 14:25:00,10.29,10.31,10.29,10.3,47004.0,7.7411,7.7561,7.7411,7.7486,47004.0
2020-07-08 14:30:00,10.3,10.31,10.27,10.28,45188.0,7.7486,7.7561,7.726,7.7335,45188.0
2020-07-08 14:35:00,10.28,10.28,10.25,10.25,32819.0,7.7335,7.7335,7.711,7.711,32819.0
2020-07-08 14:40:00,10.25,10.25,10.2,10.21,43207.0,7.711,7.711,7.6734,7.6809,43207.0
2020-07-08 14:45:00,10.21,10.24,10.2,10.24,74283.0,7.6809,7.7034,7.6734,7.7034,74283.0
2020-07-08 14:50:00,10.24,10.27,10.23,10.25,63415.0,7.7034,7.726,7.6959,7.711,63415.0
2020-07-08 14:55:00,10.26,10.31,10.25,10.3,83598.0,7.7185,7.7561,7.711,7.7486,83598.0
2020-07-08 15:00:00,10.31,10.32,10.25,10.27,155597.0,7.7561,7.7636,7.711,7.726,155597.0
2020-07-08 15:05:00,10.27,10.32,10.26,10.32,70479.0,7.726,7.7636,7.7185,7.7636,70479.0
2020-07-08 15:10:00,10.32,10.42,10.32,10.4,186998.0,7.7636,7.8389,7.7636,7.8238,186998.0
2020-07-08 15:15:00,10.4,10.41,10.36,10.38,97871.0,7.8238,7.8313,7.7937,7.8088,97871.0
2020-07-08 15:20:00,10.38,10.48,10.38,10.47,208617.0,7.8088,7.884,7.8088,7.8765,208617.0
2020-07-08 15:25:00,10.47,10.47,10.41,10.41,100442.0,7.8765,7.8765,7.8313,7.8313,100442.0
2020-07-08 15:30:00,10.42,10.46,10.41,10.46,151451.0,7.8389,7.869,7.8313,7.869,151451.0
2020-07-08 15:35:00,10.46,10.5,10.45,10.45,225555.0,7.869,7.899,7.8614,7.8614,225555.0
2020-07-08 15:40:00,10.46,10.49,10.41,10.44,186514.0,7.869,7.8915,7.8313,7.8539,186514.0
2020-07-08 15:45:00,10.44,10.45,10.41,10.43,127917.0,7.8539,7.8614,7.8313,7.8464,127917.0
2020-07-08 15:50:00,10.43,10.46,10.4,10.46,472496.0,7.8464,7.869,7.8238,7.869,472496.0
2020-07-08 15:55:00,10.46,10.46,10.35,10.36,505295.0,7.869,7.869,7.7862,7.7937,505295.0
2020-07-09 09:30:00,10.32,10.4,10.24,10.3,182057.0,7.7636,7.8238,7.7034,7.7486,182057.0
2020-07-09 09:35:00,10.29,10.43,10.29,10.39,135296.0,7.7411,7.8464,7.7411,7.8163,135296.0
2020-07-09 09:40:00,10.39,10.42,10.34,10.38,251494.0,7.8163,7.8389,7.7787,7.8088,251494.0
2020-07-09 09:45:00,10.38,10.38,10.25,10.27,112388.0,7.8088,7.8088,7.711,7.726,112388.0
2020-07-09 09:50:00,10.28,10.33,10.26,10.28,58089.0,7.7335,7.7712,7.7185,7.7335,58089.0
2020-07-09 09:55:00,10.27,10.27,10.17,10.21,66987.0,7.726,7.726,7.6508,7.6809,66987.0
2020-07-09 10:00:00,10.2,10.28,10.19,10.27,107673.0,7.6734,7.7335,7.6658,7.726,107673.0
2020-07-09 10:05:00,10.27,10.33,10.26,10.3,101171.0,7.726,7.7712,7.7185,7.7486,101171.0
2020-07-09 10:10:00,10.3,10.31,10.25,10.27,298643.0,7.7486,7.7561,7.711,7.726,298643.0
2020-07-09 10:15:00,10.26,10.26,10.16,10.17,110206.0,7.7185,7.7185,7.6433,7.6508,110206.0
2020-07-09 10:20:00,10.16,10.25,10.14,10.21,166398.0,7.6433,7.711,7.6282,7.6809,166398.0
2020-07-09 10:25:00,10.2,10.21,10.12,10.16,231896.0,7.6734,7.6809,7.6132,7.6433,231896.0
2020-07-09 10:30:00,10.14,10.15,10.09,10.12,97918.0,7.6282,7.6357,7.5906,7.6132,97918.0
2020-07-09 10:35:00,10.12,10.12,10.02,10.07,93526.0,7.6132,7.6132,7.5379,7.5756,93526.0
2020-07-09 10:40:00,10.07,10.08,10.01,10.03,100175.0,7.5756,7.5831,7.5304,7.5455,100175.0
2020-07-09 10:45:00,10.03,10.08,10.02,10.03,85358.0,7.5455,7.5831,7.5379,7.5455,85358.0
2020-07-09 10:50:00,10.03,10.05,9.98,9.99,164673.0,7.5455,7.5605,7.5079,7.5154,164673.0
2020-07-09 10:55:00,9.99,10.02,9.94,9.96,75389.0,7.5154,7.5379,7.4778,7.4928,75389.0
2020-07-09 11:00:00,9.96,9.97,9.88,9.89,129753.0,7.4928,7.5003,7.4326,7.4401,129753.0
2020-07-09 11:05:00,9.9,10.03,9.89,10.03,95874.0,7.4477,7.5455,7.4401,7.5455,95874.0
2020-07-09 11:10:00,10.04,10.05,9.99,10.01,52327.0,7.553,7.5605,7.5154,7.5304,52327.0
2020-07-09 11:15:00,10.02,10.04,9.92,9.93,46593.0,7.5379,7.553,7.4627,7.4702,46593.0
2020-07-09 11:20:00,9.93,9.96,9.91,9.93,45176.0,7.4702,7.4928,7.4552,7.4702,45176.0
2020-07-09 11:25:00,9.93,10.0,9.91,10.0,84607.0,7.4702,7.5229,7.4552,7.5229,84607.0
2020-07-09 11:30:00,10.01,10.05,9.98,9.99,88596.0,7.5304,7.5605,7.5079,7.5154,88596.0
2020-07-09 11:35:00,9.99,10.02,9.95,9.98,48636.0,7.5154,7.5379,7.4853,7.5079,48636.0
2020-07-09 11:40:00,9.99,9.99,9.91,9.95,65999.0,7.5154,7.5154,7.4552,7.4853,65999.0
2020-07-09 11:45:00,9.95,9.96,9.9,9.93,46365.0,7.4853,7.4928,7.4477,7.4702,46365.0
2020-07-09 11:50:00,9.94,9.97,9.92,9.96,37496.0,7.4778,7.5003,7.4627,7.4928,37496.0
2020-07-09 11:55:00,9.96,9.98,9.94,9.95,32447.0,7.4928,7.5079,7.4778,7.4853,32447.0
2020-07-09 12:00:00,9.95,10.08,9.95,10.07,68023.0,7.4853,7.5831,7.4853,7.5756,68023.0
2020-07-09 12:05:00,10.06,10.1,10.03,10.04,102495.0,7.568,7.5981,7.5455,7.553,102495.0
2020-07-09 12:10:00,10.04,10.07,10.03,10.04,56884.0,7.553,7.5756,7.5455,7.553,56884.0
2020-07-09 12:15:00,10.05,10.06,10.0,10.02,48311.0,7.5605,7.568,7.5229,7.5379,48311.0
2020-07-09 12:20:00,10.01,10.01,9.97,9.98,22383.0,7.5304,7.5304,7.5003,7.5079,22383.0
2020-07-09 12:25:00,9.99,10.0,9.95,9.96,37021.0,7.5154,7.5229,7.4853,7.4928,37021.0
2020-07-09 12:30:00,9.96,9.96,9.93,9.94,31527.0,7.4928,7.4928,7.4702,7.4778,31527.0
2020-07-09 12:35:00,9.94,9.96,9.91,9.93,35140.0,7.4778,7.4928,7.4552,7.4702,35140.0
2020-07-09 12:40:00,9.93,9.94,9.9,9.91,41021.0,7.4702,7.4778,7.4477,7.4552,41021.0
2020-07-09 12:45:00,9.91,9.93,9.89,9.9,44001.0,7.4552,7.4702,7.4401,7.4477,44001.0
2020-07-09 12:50:00,9.9,9.94,9.88,9.92,48690.0,7.4477,7.4778,7.4326,7.4627,48690.0
2020-07-09 12:55:00,9.92,9.93,9.88,9.91,29965.0,7.4627,7.4702,7.4326,7.4552,29965.0
2020-07-09 13:00:00,9.91,9.93,9.88,9.92,166319.0,7.4552,7.4702,7.4326,7.4627,166319.0
2020-07-09 13:05:00,9.92,9.97,9.91,9.96,32623.0,7.4627,7.5003,7.4552,7.4928,32623.0
2020-07-09 13:10:00,9.96,9.98,9.94,9.98,60517.0,7.4928,7.5079,7.4778,7.5079,60517.0
2020-07-09 13:15:00,9.97,10.03,9.97,10.03,107925.0,7.5003,7.5455,7.5003,7.5455,107925.0
2020-07-09 13:20:00,10.02,10.04,10.01,10.03,90283.0,7.5379,7.553,7.5304,7.5455,90283.0
2020-07-09 13:25:00,10.02,10.03,9.99,10.0,44177.0,7.5379,7.5455,7.5154,7.5229,44177.0
2020-07-09 13:30:00,10.0,10.0,9.98,10.0,93560.0,7.5229,7.5229,7.5079,7.5229,93560.0
2020-07-09 13:35:00,10.0,10.05,9.99,10.01,133252.0,7.5229,7.5605,7.5154,7.5304,133252.0
2020-07-09 13:40:00,10.02,10.04,9.91,9.92,84535.0,7.5379,7.553,7.4552,7.4627,84535.0
2020-07-09 13:45:00,9.92,9.96,9.91,9.94,47502.0,7.4627,7.4928,7.4552,7.4778,47502.0
2020-07-09 13:50:00,9.95,9.95,9.89,9.92,31721.0,7.4853,7.4853,7.4401,7.4627,31721.0
2020-07-09 13:55:00,9.92,9.92,9.88,9.9,58858.0,7.4627,7.4627,7.4326,7.4477,58858.0
2020-07-09 14:00:00,9.91,9.91,9.87,9.88,38509.0,7.4552,7.4552,7.4251,7.4326,38509.0
2020-07-09 14:05:00,9.89,9.92,9.88,9.9,38101.0,7.4401,7.4627,7.4326,7.4477,38101.0
2020-07-09 14:10:00,9.9,9.93,9.88,9.92,46604.0,7.4477,7.4702,7.4326,7.4627,46604.0
2020-07-09 14:15:00,9.93,9.97,9.92,9.96,38061.0,7.4702,7.5003,7.4627,7.4928,38061.0
2020-07-09 14:20:00,9.96,9.96,9.89,9.9,30268.0,7.4928,7.4928,7.4401,7.4477,30268.0
2020-07-09 14:25:00,9.89,9.92,9.88,9.92,59465.0,7.4401,7.4627,7.4326,7.4627,59465.0
2020-07-09 14:30:00,9.92,9.94,9.89,9.89,31287.0,7.4627,7.4778,7.4401,7.4401,31287.0
2020-07-09 14:35:00,9.89,9.91,9.87,9.88,53199.0,7.4401,7.4552,7.4251,7.4326,53199.0
2020-07-09 14:40:00,9.88,9.91,9.87,9.88,36337.0,7.4326,7.4552,7.4251,7.4326,36337.0
2020-07-09 14:45:00,9.87,9.9,9.87,9.89,43708.0,7.4251,7.4477,7.4251,7.4401,43708.0
2020-07-09 14:50:00,9.89,9.9,9.87,9.88,47401.0,7.4401,7.4477,7.4251,7.4326,47401.0
2020-07-09 14:55:00,9.88,9.91,9.88,9.9,61443.0,7.4326,7.4552,7.4326,7.4477,61443.0
2020-07-09 15:00:00,9.89,9.92,9.88,9.9,60173.0,7.4401,7.4627,7.4326,7.4477,60173.0
2020-07-09 15:05:00,9.91,9.91,9.87,9.88,64638.0,7.4552,7.4552,7.4251,7.4326,64638.0
2020-07-09 15:10:00,9.88,9.93,9.87,9.92,205746.0,7.4326,7.4702,7.4251,7.4627,205746.0
2020-07-09 15:15:00,9.92,9.95,9.89,9.9,208988.0,7.4627,7.4853,7.4401,7.4477,208988.0
2020-07-09 15:20:00,9.9,9.9,9.87,9.9,63996.0,7.4477,7.4477,7.4251,7.4477,63996.0
2020-07-09 15:25:00,9.9,9.91,9.86,9.86,114221.0,7.4477,7.4552,7.4176,7.4176,114221.0
2020-07-09 15:30:00,9.87,9.89,9.85,9.86,110688.0,7.4251,7.4401,7.4101,7.4176,110688.0
2020-07-09 15:35:00,9.87,9.9,9.83,9.89,162586.0,7.4251,7.4477,7.395,7.4401,162586.0
2020-07-09 15:40:00,9.89,9.9,9.82,9.83,129242.0,7.4401,7.4477,7.3875,7.395,129242.0
2020-07-09 15:45:00,9.83,9.9,9.83,9.88,215074.0,7.395,7.4477,7.395,7.4326,215074.0
2020-07-09 15:50:00,9.88,9.88,9.81,9.85,198338.0,7.4326,7.4326,7.38,7.4101,198338.0
2020-07-09 15:55:00,9.85,9.85,9.78,9.81,572687.0,7.4101,7.4101,7.3574,7.38,572687.0
2020-07-10 09:30:00,9.69,9.8,9.61,9.78,218801.0,7.2897,7.3724,7.2295,7.3574,218801.0
2020-07-10 09:35:00,9.77,9.94,9.72,9.94,250995.0,7.3499,7.4778,7.3123,7.4778,250995.0
2020-07-10 09:40:00,9.92,9.99,9.85,9.95,133324.0,7.4627,7.5154,7.4101,7.4853,133324.0
2020-07-10 09:45:00,9.96,10.02,9.91,9.99,96487.0,7.4928,7.5379,7.4552,7.5154,96487.0
2020-07-10 09:50:00,9.98,10.09,9.93,10.08,258685.0,7.5079,7.5906,7.4702,7.5831,258685.0
2020-07-10 09:55:00,10.09,10.11,10.01,10.07,132412.0,7.5906,7.6057,7.5304,7.5756,132412.0
2020-07-10 10:00:00,10.07,10.07,9.95,10.0,114234.0,7.5756,7.5756,7.4853,7.5229,114234.0
2020-07-10 10:05:00,10.0,10.05,9.97,9.98,115493.0,7.5229,7.5605,7.5003,7.5079,115493.0
2020-07-10 10:10:00,9.99,10.12,9.97,10.12,131515.0,7.5154,7.6132,7.5003,7.6132,131515.0
2020-07-10 10:15:00,10.12,10.14,10.01,10.01,84377.0,7.6132,7.6282,7.5304,7.5304,84377.0
2020-07-10 10:20:00,10.02,10.06,10.01,10.02,39554.0,7.5379,7.568,7.5304,7.5379,39554.0
2020-07-10 10:25:00,10.02,10.11,10.02,10.11,65060.0,7.5379,7.6057,7.5379,7.6057,65060.0
2020-07-10 10:30:00,10.1,10.11,10.01,10.04,78591.0,7.5981,7.6057,7.5304,7.553,78591.0
2020-07-10 10:35:00,10.05,10.09,10.04,10.04,60985.0,7.5605,7.5906,7.553,7.553,60985.0
2020-07-10 10:40:00,10.04,10.15,10.04,10.13,87830.0,7.553,7.6357,7.553,7.6207,87830.0
2020-07-10 10:45:00,10.13,10.16,10.09,10.16,58876.0,7.6207,7.6433,7.5906,7.6433,58876.0
2020-07-10 10:50:00,10.16,10.17,10.1,10.11,45759.0,7.6433,7.6508,7.5981,7.6057,45759.0
2020-07-10 10:55:00,10.12,10.15,10.09,10.14,41530.0,7.6132,7.6357,7.5906,7.6282,41530.0
2020-07-10 11:00:00,10.13,10.13,10.07,10.09,54136.0,7.6207,7.6207,7.5756,7.5906,54136.0
2020-07-10 11:05:00,10.09,10.19,10.08,10.19,73589.0,7.5906,7.6658,7.5831,7.6658,73589.0
2020-07-10 11:10:00,10.18,10.2,10.15,10.16,48981.0,7.6583,7.6734,7.6357,7.6433,48981.0
2020-07-10 11:15:00,10.17,10.18,10.13,10.14,22249.0,7.6508,7.6583,7.6207,7.6282,22249.0
2020-07-10 11:20:00,10.15,10.16,10.11,10.11,47168.0,7.6357,7.6433,7.6057,7.6057,47168.0
2020-07-10 11:25:00,10.11,10.14,10.11,10.14,36423.0,7.6057,7.6282,7.6057,7.6282,36423.0
2020-07-10 11:30:00,10.14,10.14,10.06,10.09,68094.0,7.6282,7.6282,7.568,7.5906,68094.0
2020-07-10 11:35:00,10.09,10.12,10.08,10.12,94060.0,7.5906,7.6132,7.5831,7.6132,94060.0
2020-07-10 11:40:00,10.12,10.17,10.12,10.16,54623.0,7.6132,7.6508,7.6132,7.6433,54623.0
2020-07-10 11:45:00,10.16,10.2,10.14,10.18,54740.0,7.6433,7.6734,7.6282,7.6583,54740.0
2020-07-10 11:50:00,10.18,10.22,10.17,10.2,50272.0,7.6583,7.6884,7.6508,7.6734,50272.0
2020-07-10 11:55:00,10.2,10.23,10.17,10.18,72614.0,7.6734,7.6959,7.6508,7.6583,72614.0
2020-07-10 12:00:00,10.18,10.18,10.15,10.18,55815.0,7.6583,7.6583,7.6357,7.6583,55815.0
2020-07-10 12:05:00,10.18,10.23,10.18,10.23,55198.0,7.6583,7.6959,7.6583,7.6959,55198.0
2020-07-10 12:10:00,10.22,10.23,10.2,10.22,54962.0,7.6884,7.6959,7.6734,7.6884,54962.0
2020-07-10 12:15:00,10.22,10.23,10.16,10.17,30781.0,7.6884,7.6959,7.6433,7.6508,30781.0
2020-07-10 12:20:00,10.17,10.19,10.15,10.17,27260.0,7.6508,7.6658,7.6357,7.6508,27260.0
2020-07-10 12:25:00,10.17,10.19,10.15,10.17,56924.0,7.6508,7.6658,7.6357,7.6508,56924.0
2020-07-10 12:30:00,10.17,10.17,10.13,10.15,174819.0,7.6508,7.6508,7.6207,7.6357,174819.0
2020-07-10 12:35:00,10.15,10.19,10.15,10.16,51028.0,7.6357,7.6658,7.6357,7.6433,51028.0
2020-07-10 12:40:00,10.16,10.2,10.15,10.2,38956.0,7.6433,7.6734,7.6357,7.6734,38956.0
2020-07-10 12:45:00,10.19,10.21,10.19,10.19,38275.0,7.6658,7.6809,7.6658,7.6658,38275.0
2020-07-10 12:50:00,10.2,10.23,10.19,10.22,51222.0,7.6734,7.6959,7.6658,7.6884,51222.0
2020-07-10 12:55:00,10.23,10.24,10.22,10.22,34206.0,7.6959,7.7034,7.6884,7.6884,34206.0
2020-07-10 13:00:00,10.22,10.22,10.2,10.21,41384.0,7.6884,7.6884,7.6734,7.6809,41384.0
2020-07-10 13:05:00,10.2,10.22,10.2,10.2,32108.0,7.6734,7.6884,7.6734,7.6734,32108.0
2020-07-10 13:10:00,10.2,10.21,10.18,10.21,33951.0,7.6734,7.6809,7.6583,7.6809,33951.0
2020-07-10 13:15:00,10.2,10.21,10.17,10.17,57248.0,7.6734,7.6809,7.6508,7.6508,57248.0
2020-07-10 13:20:00,10.17,10.19,10.15,10.16,34691.0,7.6508,7.6658,7.6357,7.6433,34691.0
2020-07-10 13:25:00,10.16,10.17,10.09,10.09,90249.0,7.6433,7.6508,7.5906,7.5906,90249.0
2020-07-10 13:30:00,10.09,10.13,10.09,10.13,47276.0,7.5906,7.6207,7.5906,7.6207,47276.0
2020-07-10 13:35:00,10.13,10.15,10.11,10.14,64091.0,7.6207,7.6357,7.6057,7.6282,64091.0
2020-07-10 13:40:00,10.15,10.19,10.14,10.19,56099.0,7.6357,7.6658,7.6282,7.6658,56099.0
2020-07-10 13:45:00,10.18,10.21,10.17,10.2,76317.0,7.6583,7.6809,7.6508,7.6734,76317.0
2020-07-10 13:50:00,10.21,10.22,10.19,10.2,80268.0,7.6809,7.6884,7.6658,7.6734,80268.0
2020-07-10 13:55:00,10.21,10.21,10.18,10.18,42927.0,7.6809,7.6809,7.6583,7.6583,42927.0
2020-07-10 14:00:00,10.19,10.24,10.18,10.22,49289.0,7.6658,7.7034,7.6583,7.6884,49289.0
2020-07-10 14:05:00,10.23,10.24,10.2,10.21,43450.0,7.6959,7.7034,7.6734,7.6809,43450.0
2020-07-10 14:10:00,10.21,10.22,10.19,10.21,37799.0,7.6809,7.6884,7.6658,7.6809,37799.0
2020-07-10 14:15:00,10.21,10.23,10.19,10.21,45592.0,7.6809,7.6959,7.6658,7.6809,45592.0
2020-07-10 14:20:00,10.21,10.24,10.21,10.23,89722.0,7.6809,7.7034,7.6809,7.6959,89722.0
2020-07-10 14:25:00,10.23,10.24,10.2,10.21,53958.0,7.6959,7.7034,7.6734,7.6809,53958.0
2020-07-10 14:30:00,10.21,10.23,10.2,10.23,24438.0,7.6809,7.6959,7.6734,7.6959,24438.0
2020-07-10 14:35:00,10.23,10.24,10.22,10.24,47592.0,7.6959,7.7034,7.6884,7.7034,47592.0
2020-07-10 14:40:00,10.24,10.24,10.2,10.22,62999.0,7.7034,7.7034,7.6734,7.6884,62999.0
2020-07-10 14:45:00,10.21,10.24,10.21,10.21,47896.0,7.6809,7.7034,7.6809,7.6809,47896.0
2020-07-10 14:50:00,10.21,10.23,10.14,10.16,117057.0,7.6809,7.6959,7.6282,7.6433,117057.0
2020-07-10 14:55:00,10.15,10.17,10.13,10.13,115398.0,7.6357,7.6508,7.6207,7.6207,115398.0
2020-07-10 15:00:00,10.13,10.14,10.09,10.13,76462.0,7.6207,7.6282,7.5906,7.6207,76462.0
2020-07-10 15:05:00,10.12,10.15,10.11,10.15,71619.0,7.6132,7.6357,7.6057,7.6357,71619.0
2020-07-10 15:10:00,10.15,10.19,10.14,10.18,99958.0,7.6357,7.6658,7.6282,7.6583,99958.0
2020-07-10 15:15:00,10.17,10.19,10.16,10.19,65707.0,7.6508,7.6658,7.6433,7.6658,65707.0
2020-07-10 15:20:00,10.19,10.2,10.16,10.17,181660.0,7.6658,7.6734,7.6433,7.6508,181660.0
2020-07-10 15:25:00,10.17,10.18,10.14,10.17,201975.0,7.6508,7.6583,7.6282,7.6508,201975.0
2020-07-10 15:30:00,10.16,10.17,10.14,10.16,215524.0,7.6433,7.6508,7.6282,7.6433,215524.0
2020-07-10 15:35:00,10.16,10.16,10.12,10.15,169463.0,7.6433,7.6433,7.6132,7.6357,169463.0
2020-07-10 15:40:00,10.16,10.16,10.12,10.15,143818.0,7.6433,7.6433,7.6132,7.6357,143818.0
2020-07-10 15:45:00,10.15,10.18,10.14,10.18,312891.0,7.6357,7.6583,7.6282,7.6583,312891.0
2020-07-10 15:50:00,10.19,10.21,10.17,10.17,166042.0,7.6658,7.6809,7.6508,7.6508,166042.0
2020-07-10 15:55:00,10.17,10.23,10.16,10.18,928345.0,7.6508,7.6959,7.6433,7.6583,928345.0
2020-07-13 09:30:00,10.2,10.26,10.08,10.11,152995.0,7.6734,7.7185,7.5831,7.6057,152995.0
2020-07-13 09:35:00,10.13,10.14,9.95,10.01,100683.0,7.6207,7.6282,7.4853,7.5304,100683.0
2020-07-13 09:40:00,10.01,10.08,9.95,9.96,102495.0,7.5304,7.5831,7.4853,7.4928,102495.0
2020-07-13 09:45:00,9.96,9.99,9.9,9.98,77617.0,7.4928,7.5154,7.4477,7.5079,77617.0
2020-07-13 09:50:00,9.99,10.04,9.96,10.01,106637.0,7.5154,7.553,7.4928,7.5304,106637.0
2020-07-13 09:55:00,10.0,10.0,9.87,9.87,109746.0,7.5229,7.5229,7.4251,7.4251,109746.0
2020-07-13 10:00:00,9.86,9.89,9.83,9.87,70034.0,7.4176,7.4401,7.395,7.4251,70034.0
2020-07-13 10:05:00,9.87,9.89,9.84,9.88,39298.0,7.4251,7.4401,7.4025,7.4326,39298.0
2020-07-13 10:10:00,9.88,9.95,9.84,9.91,79531.0,7.4326,7.4853,7.4025,7.4552,79531.0
2020-07-13 10:15:00,9.92,9.98,9.89,9.97,110398.0,7.4627,7.5079,7.4401,7.5003,110398.0
2020-07-13 10:20:00,9.98,10.01,9.96,10.0,187767.0,7.5079,7.5304,7.4928,7.5229,187767.0
2020-07-13 10:25:00,10.0,10.02,9.96,10.02,174819.0,7.5229,7.5379,7.4928,7.5379,174819.0
2020-07-13 10:30:00,10.02,10.04,10.0,10.03,169489.0,7.5379,7.553,7.5229,7.5455,169489.0
2020-07-13 10:35:00,10.03,10.07,10.02,10.03,119583.0,7.5455,7.5756,7.5379,7.5455,119583.0
2020-07-13 10:40:00,10.03,10.09,10.02,10.05,106467.0,7.5455,7.5906,7.5379,7.5605,106467.0
2020-07-13 10:45:00,10.06,10.07,10.0,10.04,182785.0,7.568,7.5756,7.5229,7.553,182785.0
2020-07-13 10:50:00,10.04,10.07,10.02,10.06,115275.0,7.553,7.5756,7.5379,7.568,115275.0
2020-07-13 10:55:00,10.07,10.17,10.06,10.15,170514.0,7.5756,7.6508,7.568,7.6357,170514.0
2020-07-13 11:00:00,10.16,10.16,10.08,10.15,159712.0,7.6433,7.6433,7.5831,7.6357,159712.0
2020-07-13 11:05:00,10.15,10.16,10.12,10.15,63560.0,7.6357,7.6433,7.6132,7.6357,63560.0
2020-07-13 11:10:00,10.16,10.18,10.09,10.13,55671.0,7.6433,7.6583,7.5906,7.6207,55671.0
2020-07-13 11:15:00,10.14,10.17,10.13,10.16,82615.0,7.6282,7.6508,7.6207,7.6433,82615.0
2020-07-13 11:20:00,10.15,10.18,10.12,10.17,62372.0,7.6357,7.6583,7.6132,7.6508,62372.0
2020-07-13 11:25:00,10.17,10.17,10.12,10.15,73121.0,7.6508,7.6508,7.6132,7.6357,73121.0
2020-07-13 11:30:00,10.15,10.17,10.13,10.16,44412.0,7.6357,7.6508,7.6207,7.6433,44412.0
2020-07-13 11:35:00,10.15,10.17,10.13,10.15,68451.0,7.6357,7.6508,7.6207,7.6357,68451.0
2020-07-13 11:40:00,10.15,10.17,10.14,10.15,89240.0,7.6357,7.6508,7.6282,7.6357,89240.0
2020-07-13 11:45:00,10.15,10.16,10.11,10.15,56505.0,7.6357,7.6433,7.6057,7.6357,56505.0
2020-07-13 11:50:00,10.15,10.16,10.1,10.12,78733.0,7.6357,7.6433,7.5981,7.6132,78733.0
2020-07-13 11:55:00,10.13,10.13,10.03,10.03,103280.0,7.6207,7.6207,7.5455,7.5455,103280.0
2020-07-13 12:00:00,10.03,10.06,10.02,10.05,103294.0,7.5455,7.568,7.5379,7.5605,103294.0
2020-07-13 12:05:00,10.05,10.06,10.02,10.04,65631.0,7.5605,7.568,7.5379,7.553,65631.0
2020-07-13 12:10:00,10.05,10.07,10.04,10.06,43504.0,7.5605,7.5756,7.553,7.568,43504.0
2020-07-13 12:15:00,10.06,10.09,10.05,10.08,24413.0,7.568,7.5906,7.5605,7.5831,24413.0
2020-07-13 12:20:00,10.09,10.13,10.08,10.12,100916.0,7.5906,7.6207,7.5831,7.6132,100916.0
2020-07-13 12:25:00,10.12,10.12,10.08,10.1,50622.0,7.6132,7.6132,7.5831,7.5981,50622.0
2020-07-13 12:30:00,10.09,10.12,10.09,10.12,26823.0,7.5906,7.6132,7.5906,7.6132,26823.0
2020-07-13 12:35:00,10.11,10.16,10.1,10.15,23492.0,7.6057,7.6433,7.5981,7.6357,23492.0
2020-07-13 12:40:00,10.16,10.21,10.16,10.21,84328.0,7.6433,7.6809,7.6433,7.6809,84328.0
2020-07-13 12:45:00,10.21,10.22,10.18,10.22,55354.0,7.6809,7.6884,7.6583,7.6884,55354.0
2020-07-13 12:50:00,10.22,10.25,10.19,10.2,59344.0,7.6884,7.711,7.6658,7.6734,59344.0
2020-07-13 12:55:00,10.2,10.25,10.19,10.24,62359.0,7.6734,7.711,7.6658,7.7034,62359.0
2020-07-13 13:00:00,10.25,10.25,10.21,10.22,67638.0,7.711,7.711,7.6809,7.6884,67638.0
2020-07-13 13:05:00,10.21,10.27,10.21,10.27,68931.0,7.6809,7.726,7.6809,7.726,68931.0
2020-07-13 13:10:00,10.27,10.32,10.27,10.32,99521.0,7.726,7.7636,7.726,7.7636,99521.0
2020-07-13 13:15:00,10.32,10.36,10.31,10.31,100691.0,7.7636,7.7937,7.7561,7.7561,100691.0
2020-07-13 13:20:00,10.31,10.33,10.3,10.31,38332.0,7.7561,7.7712,7.7486,7.7561,38332.0
2020-07-13 13:25:00,10.31,10.31,10.28,10.31,28908.0,7.7561,7.7561,7.7335,7.7561,28908.0
2020-07-13 13:30:00,10.31,10.38,10.31,10.38,76950.0,7.7561,7.8088,7.7561,7.8088,76950.0
2020-07-13 13:35:00,10.38,10.41,10.37,10.4,74718.0,7.8088,7.8313,7.8012,7.8238,74718.0
2020-07-13 13:40:00,10.4,10.46,10.4,10.45,122477.0,7.8238,7.869,7.8238,7.8614,122477.0
2020-07-13 13:45:00,10.45,10.45,10.39,10.44,89337.0,7.8614,7.8614,7.8163,7.8539,89337.0
2020-07-13 13:50:00,10.44,10.44,10.39,10.41,44971.0,7.8539,7.8539,7.8163,7.8313,44971.0
2020-07-13 13:55:00,10.4,10.44,10.36,10.38,51253.0,7.8238,7.8539,7.7937,7.8088,51253.0
2020-07-13 14:00:00,10.38,10.38,10.33,10.37,49994.0,7.8088,7.8088,7.7712,7.8012,49994.0
2020-07-13 14:05:00,10.37,10.39,10.31,10.32,86897.0,7.8012,7.8163,7.7561,7.7636,86897.0
2020-07-13 14:10:00,10.33,10.35,10.28,10.3,32564.0,7.7712,7.7862,7.7335,7.7486,32564.0
2020-07-13 14:15:00,10.3,10.34,10.3,10.33,40134.0,7.7486,7.7787,7.7486,7.7712,40134.0
2020-07-13 14:20:00,10.33,10.37,10.31,10.32,74914.0,7.7712,7.8012,7.7561,7.7636,74914.0
2020-07-13 14:25:00,10.32,10.33,10.26,10.29,114778.0,7.7636,7.7712,7.7185,7.7411,114778.0
2020-07-13 14:30:00,10.29,10.3,10.25,10.26,93589.0,7.7411,7.7486,7.711,7.7185,93589.0
2020-07-13 14:35:00,10.27,10.27,10.21,10.24,62945.0,7.726,7.726,7.6809,7.7034,62945.0
2020-07-13 14:40:00,10.24,10.26,10.21,10.26,50476.0,7.7034,7.7185,7.6809,7.7185,50476.0
2020-07-13 14:45:00,10.26,10.31,10.25,10.29,69715.0,7.7185,7.7561,7.711,7.7411,69715.0
2020-07-13 14:50:00,10.29,10.32,10.27,10.31,62252.0,7.7411,7.7636,7.726,7.7561,62252.0
2020-07-13 14:55:00,10.31,10.32,10.27,10.32,53924.0,7.7561,7.7636,7.726,7.7636,53924.0
2020-07-13 15:00:00,10.32,10.32,10.24,10.27,52790.0,7.7636,7.7636,7.7034,7.726,52790.0
2020-07-13 15:05:00,10.27,10.27,10.21,10.23,109393.0,7.726,7.726,7.6809,7.6959,109393.0
2020-07-13 15:10:00,10.23,10.28,10.23,10.26,48029.0,7.6959,7.7335,7.6959,7.7185,48029.0
2020-07-13 15:15:00,10.26,10.31,10.26,10.27,61635.0,7.7185,7.7561,7.7185,7.726,61635.0
2020-07-13 15:20:00,10.26,10.29,10.23,10.23,85031.0,7.7185,7.7411,7.6959,7.6959,85031.0
2020-07-13 15:25:00,10.23,10.24,10.14,10.16,77156.0,7.6959,7.7034,7.6282,7.6433,77156.0
2020-07-13 15:30:00,10.16,10.19,10.13,10.14,109067.0,7.6433,7.6658,7.6207,7.6282,109067.0
2020-07-13 15:35:00,10.14,10.14,10.04,10.04,166349.0,7.6282,7.6282,7.553,7.553,166349.0
2020-07-13 15:40:00,10.04,10.1,10.03,10.05,158977.0,7.553,7.5981,7.5455,7.5605,158977.0
2020-07-13 15:45:00,10.05,10.09,9.99,10.01,146400.0,7.5605,7.5906,7.5154,7.5304,146400.0
2020-07-13 15:50:00,10.0,10.02,9.97,10.01,207012.0,7.5229,7.5379,7.5003,7.5304,207012.0
2020-07-13 15:55:00,10.0,10.04,9.95,9.97,517336.0,7.5229,7.553,7.4853,7.5003,517336.0
2020-07-14 09:30:00,9.91,9.92,9.76,9.81,152779.0,7.4552,7.4627,7.3423,7.38,152779.0
2020-07-14 09:35:00,9.81,9.88,9.74,9.88,258011.0,7.38,7.4326,7.3273,7.4326,258011.0
2020-07-14 09:40:00,9.87,9.98,9.81,9.92,144845.0,7.4251,7.5079,7.38,7.4627,144845.0
2020-07-14 09:45:00,9.92,10.02,9.89,9.97,142808.0,7.4627,7.5379,7.4401,7.5003,142808.0
2020-07-14 09:50:00,9.97,10.01,9.93,9.96,186115.0,7.5003,7.5304,7.4702,7.4928,186115.0
2020-07-14 09:55:00,9.96,10.07,9.94,10.07,278679.0,7.4928,7.5756,7.4778,7.5756,278679.0
2020-07-14 10:00:00,10.07,10.08,10.0,10.04,80020.0,7.5756,7.5831,7.5229,7.553,80020.0
2020-07-14 10:05:00,10.04,10.05,9.89,9.91,81597.0,7.553,7.5605,7.4401,7.4552,81597.0
2020-07-14 10:10:00,9.91,9.99,9.91,9.98,118243.0,7.4552,7.5154,7.4552,7.5079,118243.0
2020-07-14 10:15:00,9.99,10.07,9.97,10.05,70758.0,7.5154,7.5756,7.5003,7.5605,70758.0
2020-07-14 10:20:00,10.05,10.15,10.05,10.11,108438.0,7.5605,7.6357,7.5605,7.6057,108438.0
2020-07-14 10:25:00,10.11,10.17,10.08,10.17,47471.0,7.6057,7.6508,7.5831,7.6508,47471.0
2020-07-14 10:30:00,10.16,10.19,10.13,10.17,103746.0,7.6433,7.6658,7.6207,7.6508,103746.0
2020-07-14 10:35:00,10.16,10.19,10.12,10.17,67378.0,7.6433,7.6658,7.6132,7.6508,67378.0
2020-07-14 10:40:00,10.17,10.21,10.16,10.18,70246.0,7.6508,7.6809,7.6433,7.6583,70246.0
2020-07-14 10:45:00,10.18,10.19,10.09,10.12,67071.0,7.6583,7.6658,7.5906,7.6132,67071.0
2020-07-14 10:50:00,10.11,10.17,10.09,10.14,48578.0,7.6057,7.6508,7.5906,7.6282,48578.0
2020-07-14 10:55:00,10.14,10.19,10.12,10.18,77087.0,7.6282,7.6658,7.6132,7.6583,77087.0
2020-07-14 11:00:00,10.18,10.29,10.17,10.25,132058.0,7.6583,7.7411,7.6508,7.711,132058.0
2020-07-14 11:05:00,10.25,10.37,10.25,10.31,113161.0,7.711,7.8012,7.711,7.7561,113161.0
2020-07-14 11:10:00,10.32,10.35,10.27,10.3,53379.0,7.7636,7.7862,7.726,7.7486,53379.0
2020-07-14 11:15:00,10.3,10.31,10.27,10.3,85439.0,7.7486,7.7561,7.726,7.7486,85439.0
2020-07-14 11:20:00,10.29,10.31,10.24,10.28,52763.0,7.7411,7.7561,7.7034,7.7335,52763.0
2020-07-14 11:25:00,10.29,10.3,10.26,10.27,43588.0,7.7411,7.7486,7.7185,7.726,43588.0
2020-07-14 11:30:00,10.27,10.35,10.27,10.33,35444.0,7.726,7.7862,7.726,7.7712,35444.0
2020-07-14 11:35:00,10.33,10.34,10.27,10.29,54033.0,7.7712,7.7787,7.726,7.7411,54033.0
2020-07-14 11:40:00,10.28,10.32,10.28,10.32,39733.0,7.7335,7.7636,7.7335,7.7636,39733.0
2020-07-14 11:45:00,10.32,10.36,10.3,10.35,47797.0,7.7636,7.7937,7.7486,7.7862,47797.0
2020-07-14 11:50:00,10.35,10.4,10.34,10.39,76781.0,7.7862,7.8238,7.7787,7.8163,76781.0
2020-07-14 11:55:00,10.39,10.41,10.36,10.4,65935.0,7.8163,7.8313,7.7937,7.8238,65935.0
2020-07-14 12:00:00,10.4,10.41,10.38,10.39,34628.0,7.8238,7.8313,7.8088,7.8163,34628.0
2020-07-14 12:05:00,10.39,10.39,10.31,10.33,67641.0,7.8163,7.8163,7.7561,7.7712,67641.0
2020-07-14 12:10:00,10.33,10.33,10.26,10.27,39505.0,7.7712,7.7712,7.7185,7.726,39505.0
2020-07-14 12:15:00,10.27,10.31,10.27,10.29,30546.0,7.726,7.7561,7.726,7.7411,30546.0
2020-07-14 12:20:00,10.29,10.31,10.28,10.28,35289.0,7.7411,7.7561,7.7335,7.7335,35289.0
2020-07-14 12:25:00,10.27,10.28,10.23,10.24,58737.0,7.726,7.7335,7.6959,7.7034,58737.0
2020-07-14 12:30:00,10.24,10.27,10.22,10.23,112847.0,7.7034,7.726,7.6884,7.6959,112847.0
2020-07-14 12:35:00,10.23,10.24,10.2,10.21,33865.0,7.6959,7.7034,7.6734,7.6809,33865.0
2020-07-14 12:40:00,10.21,10.22,10.19,10.19,48636.0,7.6809,7.6884,7.6658,7.6658,48636.0
2020-07-14 12:45:00,10.2,10.24,10.19,10.23,49295.0,7.6734,7.7034,7.6658,7.6959,49295.0
2020-07-14 12:50:00,10.24,10.24,10.2,10.21,28033.0,7.7034,7.7034,7.6734,7.6809,28033.0
2020-07-14 12:55:00,10.22,10.22,10.18,10.21,38781.0,7.6884,7.6884,7.6583,7.6809,38781.0
2020-07-14 13:00:00,10.2,10.25,10.2,10.24,69068.0,7.6734,7.711,7.6734,7.7034,69068.0
2020-07-14 13:05:00,10.25,10.27,10.23,10.23,30987.0,7.711,7.726,7.6959,7.6959,30987.0
2020-07-14 13:10:00,10.23,10.23,10.13,10.15,114710.0,7.6959,7.6959,7.6207,7.6357,114710.0
2020-07-14 13:15:00,10.16,10.2,10.15,10.2,44521.0,7.6433,7.6734,7.6357,7.6734,44521.0
2020-07-14 13:20:00,10.2,10.25,10.18,10.25,175125.0,7.6734,7.711,7.6583,7.711,175125.0
2020-07-14 13:25:00,10.25,10.26,10.2,10.21,59802.0,7.711,7.7185,7.6734,7.6809,59802.0
2020-07-14 13:30:00,10.2,10.2,10.18,10.19,38109.0,7.6734,7.6734,7.6583,7.6658,38109.0
2020-07-14 13:35:00,10.19,10.2,10.16,10.2,44278.0,7.6658,7.6734,7.6433,7.6734,44278.0
2020-07-14 13:40:00,10.2,10.22,10.17,10.2,102094.0,7.6734,7.6884,7.6508,7.6734,102094.0
2020-07-14 13:45:00,10.2,10.24,10.18,10.23,57864.0,7.6734,7.7034,7.6583,7.6959,57864.0
2020-07-14 13:50:00,10.23,10.3,10.23,10.26,79591.0,7.6959,7.7486,7.6959,7.7185,79591.0
2020-07-14 13:55:00,10.27,10.28,10.23,10.28,78896.0,7.726,7.7335,7.6959,7.7335,78896.0
2020-07-14 14:00:00,10.28,10.34,10.26,10.32,58273.0,7.7335,7.7787,7.7185,7.7636,58273.0
2020-07-14 14:05:00,10.31,10.32,10.26,10.26,71015.0,7.7561,7.7636,7.7185,7.7185,71015.0
2020-07-14 14:10:00,10.27,10.28,10.25,10.26,37393.0,7.726,7.7335,7.711,7.7185,37393.0
2020-07-14 14:15:00,10.25,10.27,10.22,10.27,100011.0,7.711,7.726,7.6884,7.726,100011.0
2020-07-14 14:20:00,10.26,10.3,10.25,10.27,40169.0,7.7185,7.7486,7.711,7.726,40169.0
2020-07-14 14:25:00,10.26,10.27,10.21,10.22,71766.0,7.7185,7.726,7.6809,7.6884,71766.0
2020-07-14 14:30:00,10.23,10.27,10.22,10.25,49664.0,7.6959,7.726,7.6884,7.711,49664.0
2020-07-14 14:35:00,10.26,10.3,10.25,10.29,56935.0,7.7185,7.7486,7.711,7.7411,56935.0
2020-07-14 14:40:00,10.29,10.32,10.27,10.31,96473.0,7.7411,7.7636,7.726,7.7561,96473.0
2020-07-14 14:45:00,10.31,10.32,10.27,10.28,54056.0,7.7561,7.7636,7.726,7.7335,54056.0
2020-07-14 14:50:00,10.28,10.32,10.27,10.32,40363.0,7.7335,7.7636,7.726,7.7636,40363.0
2020-07-14 14:55:00,10.31,10.36,10.31,10.34,73715.0,7.7561,7.7937,7.7561,7.7787,73715.0
2020-07-14 15:00:00,10.34,10.37,10.32,10.34,75380.0,7.7787,7.8012,7.7636,7.7787,75380.0
2020-07-14 15:05:00,10.35,10.38,10.34,10.36,85633.0,7.7862,7.8088,7.7787,7.7937,85633.0
2020-07-14 15:10:00,10.36,10.38,10.33,10.34,49858.0,7.7937,7.8088,7.7712,7.7787,49858.0
2020-07-14 15:15:00,10.33,10.34,10.3,10.34,38263.0,7.7712,7.7787,7.7486,7.7787,38263.0
2020-07-14 15:20:00,10.34,10.36,10.29,10.29,123584.0,7.7787,7.7937,7.7411,7.7411,123584.0
2020-07-14 15:25:00,10.29,10.32,10.28,10.31,94405.0,7.7411,7.7636,7.7335,7.7561,94405.0
2020-07-14 15:30:00,10.31,10.36,10.31,10.35,112800.0,7.7561,7.7937,7.7561,7.7862,112800.0
2020-07-14 15:35:00,10.35,10.38,10.33,10.35,90909.0,7.7862,7.8088,7.7712,7.7862,90909.0
2020-07-14 15:40:00,10.35,10.36,10.33,10.35,57327.0,7.7862,7.7937,7.7712,7.7862,57327.0
2020-07-14 15:45:00,10.34,10.39,10.33,10.37,201975.0,7.7787,7.8163,7.7712,7.8012,201975.0
2020-07-14 15:50:00,10.37,10.42,10.36,10.42,219934.0,7.8012,7.8389,7.7937,7.8389,219934.0
2020-07-14 15:55:00,10.42,10.43,10.38,10.43,503327.0,7.8389,7.8464,7.8088,7.8464,503327.0
2020-07-15 09:30:00,10.73,10.81,10.56,10.68,274459.0,8.0721,8.1323,7.9442,8.0345,274459.0
2020-07-15 09:35:00,10.68,10.83,10.64,10.72,327344.0,8.0345,8.1473,8.0044,8.0645,327344.0
2020-07-15 09:40:00,10.73,10.8,10.67,10.75,156209.0,8.0721,8.1247,8.0269,8.0871,156209.0
2020-07-15 09:45:00,10.75,10.82,10.71,10.77,125373.0,8.0871,8.1398,8.057,8.1022,125373.0
2020-07-15 09:50:00,10.78,10.78,10.68,10.73,111977.0,8.1097,8.1097,8.0345,8.0721,111977.0
2020-07-15 09:55:00,10.74,10.77,10.67,10.71,84806.0,8.0796,8.1022,8.0269,8.057,84806.0
2020-07-15 10:00:00,10.72,10.73,10.54,10.54,93594.0,8.0645,8.0721,7.9291,7.9291,93594.0
2020-07-15 10:05:00,10.55,10.57,10.48,10.52,103715.0,7.9367,7.9517,7.884,7.9141,103715.0
2020-07-15 10:10:00,10.53,10.58,10.47,10.52,81005.0,7.9216,7.9592,7.8765,7.9141,81005.0
2020-07-15 10:15:00,10.53,10.57,10.49,10.53,66040.0,7.9216,7.9517,7.8915,7.9216,66040.0
2020-07-15 10:20:00,10.54,10.58,10.48,10.53,92559.0,7.9291,7.9592,7.884,7.9216,92559.0
2020-07-15 10:25:00,10.54,10.59,10.52,10.58,66108.0,7.9291,7.9668,7.9141,7.9592,66108.0
2020-07-15 10:30:00,10.58,10.66,10.58,10.63,80899.0,7.9592,8.0194,7.9592,7.9968,80899.0
2020-07-15 10:35:00,10.63,10.68,10.61,10.63,53523.0,7.9968,8.0345,7.9818,7.9968,53523.0
2020-07-15 10:40:00,10.63,10.67,10.62,10.65,69059.0,7.9968,8.0269,7.9893,8.0119,69059.0
2020-07-15 10:45:00,10.66,10.68,10.62,10.68,41172.0,8.0194,8.0345,7.9893,8.0345,41172.0
2020-07-15 10:50:00,10.68,10.72,10.66,10.7,52855.0,8.0345,8.0645,8.0194,8.0495,52855.0
2020-07-15 10:55:00,10.69,10.77,10.68,10.74,52462.0,8.042,8.1022,8.0345,8.0796,52462.0
2020-07-15 11:00:00,10.75,10.76,10.69,10.72,59732.0,8.0871,8.0946,8.042,8.0645,59732.0
2020-07-15 11:05:00,10.71,10.74,10.67,10.69,58186.0,8.057,8.0796,8.0269,8.042,58186.0
2020-07-15 11:10:00,10.69,10.71,10.61,10.64,62484.0,8.042,8.057,7.9818,8.0044,62484.0
2020-07-15 11:15:00,10.65,10.65,10.57,10.57,104246.0,8.0119,8.0119,7.9517,7.9517,104246.0
2020-07-15 11:20:00,10.57,10.58,10.51,10.53,109986.0,7.9517,7.9592,7.9066,7.9216,109986.0
2020-07-15 11:25:00,10.53,10.59,10.52,10.57,125660.0,7.9216,7.9668,7.9141,7.9517,125660.0
2020-07-15 11:30:00,10.58,10.59,10.55,10.57,92249.0,7.9592,7.9668,7.9367,7.9517,92249.0
2020-07-15 11:35:00,10.57,10.57,10.53,10.54,40253.0,7.9517,7.9517,7.9216,7.9291,40253.0
2020-07-15 11:40:00,10.54,10.58,10.53,10.58,76143.0,7.9291,7.9592,7.9216,7.9592,76143.0
2020-07-15 11:45:00,10.58,10.59,10.53,10.55,78335.0,7.9592,7.9668,7.9216,7.9367,78335.0
2020-07-15 11:50:00,10.55,10.58,10.54,10.57,36792.0,7.9367,7.9592,7.9291,7.9517,36792.0
2020-07-15 11:55:00,10.57,10.58,10.54,10.54,70930.0,7.9517,7.9592,7.9291,7.9291,70930.0
2020-07-15 12:00:00,10.54,10.54,10.51,10.52,51814.0,7.9291,7.9291,7.9066,7.9141,51814.0
2020-07-15 12:05:00,10.52,10.58,10.51,10.56,119954.0,7.9141,7.9592,7.9066,7.9442,119954.0
2020-07-15 12:10:00,10.56,10.56,10.53,10.55,27194.0,7.9442,7.9442,7.9216,7.9367,27194.0
2020-07-15 12:15:00,10.56,10.59,10.54,10.57,93505.0,7.9442,7.9668,7.9291,7.9517,93505.0
2020-07-15 12:20:00,10.56,10.59,10.56,10.58,83100.0,7.9442,7.9668,7.9442,7.9592,83100.0
2020-07-15 12:25:00,10.58,10.6,10.57,10.58,58316.0,7.9592,7.9743,7.9517,7.9592,58316.0
2020-07-15 12:30:00,10.58,10.63,10.57,10.62,161690.0,7.9592,7.9968,7.9517,7.9893,161690.0
2020-07-15 12:35:00,10.61,10.62,10.57,10.59,70495.0,7.9818,7.9893,7.9517,7.9668,70495.0
2020-07-15 12:40:00,10.59,10.62,10.58,10.61,18998.0,7.9668,7.9893,7.9592,7.9818,18998.0
2020-07-15 12:45:00,10.61,10.62,10.6,10.6,24578.0,7.9818,7.9893,7.9743,7.9743,24578.0
2020-07-15 12:50:00,10.61,10.65,10.6,10.64,70525.0,7.9818,8.0119,7.9743,8.0044,70525.0
2020-07-15 12:55:00,10.65,10.65,10.61,10.65,39981.0,8.0119,8.0119,7.9818,8.0119,39981.0
2020-07-15 13:00:00,10.65,10.7,10.64,10.7,50736.0,8.0119,8.0495,8.0044,8.0495,50736.0
2020-07-15 13:05:00,10.7,10.72,10.69,10.7,67961.0,8.0495,8.0645,8.042,8.0495,67961.0
2020-07-15 13:10:00,10.7,10.71,10.67,10.69,74930.0,8.0495,8.057,8.0269,8.042,74930.0
2020-07-15 13:15:00,10.69,10.72,10.69,10.7,45703.0,8.042,8.0645,8.042,8.0495,45703.0
2020-07-15 13:20:00,10.71,10.74,10.7,10.73,32788.0,8.057,8.0796,8.0495,8.0721,32788.0
2020-07-15 13:25:00,10.73,10.73,10.67,10.7,124652.0,8.0721,8.0721,8.0269,8.0495,124652.0
2020-07-15 13:30:00,10.7,10.72,10.66,10.66,21307.0,8.0495,8.0645,8.0194,8.0194,21307.0
2020-07-15 13:35:00,10.67,10.68,10.65,10.66,29508.0,8.0269,8.0345,8.0119,8.0194,29508.0
2020-07-15 13:40:00,10.65,10.7,10.65,10.68,63617.0,8.0119,8.0495,8.0119,8.0345,63617.0
2020-07-15 13:45:00,10.67,10.7,10.67,10.67,26602.0,8.0269,8.0495,8.0269,8.0269,26602.0
2020-07-15 13:50:00,10.68,10.68,10.64,10.67,29412.0,8.0345,8.0345,8.0044,8.0269,29412.0
2020-07-15 13:55:00,10.67,10.68,10.65,10.68,42513.0,8.0269,8.0345,8.0119,8.0345,42513.0
2020-07-15 14:00:00,10.67,10.71,10.67,10.68,75819.0,8.0269,8.057,8.0269,8.0345,75819.0
2020-07-15 14:05:00,10.67,10.68,10.64,10.65,40698.0,8.0269,8.0345,8.0044,8.0119,40698.0
2020-07-15 14:10:00,10.65,10.65,10.61,10.62,27625.0,8.0119,8.0119,7.9818,7.9893,27625.0
2020-07-15 14:15:00,10.62,10.63,10.59,10.6,34155.0,7.9893,7.9968,7.9668,7.9743,34155.0
2020-07-15 14:20:00,10.61,10.64,10.61,10.64,41186.0,7.9818,8.0044,7.9818,8.0044,41186.0
2020-07-15 14:25:00,10.63,10.64,10.61,10.64,105193.0,7.9968,8.0044,7.9818,8.0044,105193.0
2020-07-15 14:30:00,10.64,10.72,10.63,10.7,72317.0,8.0044,8.0645,7.9968,8.0495,72317.0
2020-07-15 14:35:00,10.7,10.73,10.67,10.73,85614.0,8.0495,8.0721,8.0269,8.0721,85614.0
2020-07-15 14:40:00,10.73,10.75,10.72,10.73,67856.0,8.0721,8.0871,8.0645,8.0721,67856.0
2020-07-15 14:45:00,10.73,10.78,10.73,10.77,85185.0,8.0721,8.1097,8.0721,8.1022,85185.0
2020-07-15 14:50:00,10.77,10.8,10.73,10.74,61621.0,8.1022,8.1247,8.0721,8.0796,61621.0
2020-07-15 14:55:00,10.75,10.75,10.69,10.7,83274.0,8.0871,8.0871,8.042,8.0495,83274.0
2020-07-15 15:00:00,10.7,10.75,10.69,10.73,60769.0,8.0495,8.0871,8.042,8.0721,60769.0
2020-07-15 15:05:00,10.73,10.74,10.68,10.71,88219.0,8.0721,8.0796,8.0345,8.057,88219.0
2020-07-15 15:10:00,10.7,10.74,10.7,10.72,55422.0,8.0495,8.0796,8.0495,8.0645,55422.0
2020-07-15 15:15:00,10.71,10.74,10.7,10.73,57626.0,8.057,8.0796,8.0495,8.0721,57626.0
2020-07-15 15:20:00,10.73,10.75,10.72,10.74,47567.0,8.0721,8.0871,8.0645,8.0796,47567.0
2020-07-15 15:25:00,10.75,10.75,10.71,10.74,59820.0,8.0871,8.0871,8.057,8.0796,59820.0
2020-07-15 15:30:00,10.74,10.77,10.72,10.76,84088.0,8.0796,8.1022,8.0645,8.0946,84088.0
2020-07-15 15:35:00,10.76,10.79,10.74,10.74,78841.0,8.0946,8.1172,8.0796,8.0796,78841.0
2020-07-15 15:40:00,10.74,10.79,10.73,10.76,103345.0,8.0796,8.1172,8.0721,8.0946,103345.0
2020-07-15 15:45:00,10.77,10.82,10.76,10.79,149628.0,8.1022,8.1398,8.0946,8.1172,149628.0
2020-07-15 15:50:00,10.8,10.82,10.76,10.79,215180.0,8.1247,8.1398,8.0946,8.1172,215180.0
2020-07-15 15:55:00,10.78,10.8,10.73,10.74,515114.0,8.1097,8.1247,8.0721,8.0796,515114.0
2020-07-16 09:30:00,10.61,10.62,10.46,10.46,169835.0,7.9818,7.9893,7.869,7.869,169835.0
2020-07-16 09:35:00,10.46,10.52,10.44,10.48,99478.0,7.869,7.9141,7.8539,7.884,99478.0
2020-07-16 09:40:00,10.49,10.49,10.36,10.38,176831.0,7.8915,7.8915,7.7937,7.8088,176831.0
2020-07-16 09:45:00,10.38,10.47,10.35,10.44,189955.0,7.8088,7.8765,7.7862,7.8539,189955.0
2020-07-16 09:50:00,10.44,10.54,10.42,10.52,104555.0,7.8539,7.9291,7.8389,7.9141,104555.0
2020-07-16 09:55:00,10.51,10.51,10.4,10.41,132126.0,7.9066,7.9066,7.8238,7.8313,132126.0
2020-07-16 10:00:00,10.41,10.45,10.34,10.37,230012.0,7.8313,7.8614,7.7787,7.8012,230012.0
2020-07-16 10:05:00,10.37,10.42,10.33,10.42,75035.0,7.8012,7.8389,7.7712,7.8389,75035.0
2020-07-16 10:10:00,10.42,10.52,10.42,10.51,83884.0,7.8389,7.9141,7.8389,7.9066,83884.0
2020-07-16 10:15:00,10.5,10.57,10.48,10.55,62627.0,7.899,7.9517,7.884,7.9367,62627.0
2020-07-16 10:20:00,10.55,10.63,10.54,10.61,46090.0,7.9367,7.9968,7.9291,7.9818,46090.0
2020-07-16 10:25:00,10.61,10.61,10.54,10.56,126729.0,7.9818,7.9818,7.9291,7.9442,126729.0
2020-07-16 10:30:00,10.55,10.58,10.54,10.56,30197.0,7.9367,7.9592,7.9291,7.9442,30197.0
2020-07-16 10:35:00,10.57,10.6,10.55,10.58,52655.0,7.9517,7.9743,7.9367,7.9592,52655.0
2020-07-16 10:40:00,10.57,10.6,10.54,10.57,58802.0,7.9517,7.9743,7.9291,7.9517,58802.0
2020-07-16 10:45:00,10.57,10.61,10.57,10.6,57895.0,7.9517,7.9818,7.9517,7.9743,57895.0
2020-07-16 10:50:00,10.61,10.69,10.6,10.68,76734.0,7.9818,8.042,7.9743,8.0345,76734.0
2020-07-16 10:55:00,10.68,10.72,10.67,10.71,61848.0,8.0345,8.0645,8.0269,8.057,61848.0
2020-07-16 11:00:00,10.71,10.76,10.71,10.75,38393.0,8.057,8.0946,8.057,8.0871,38393.0
2020-07-16 11:05:00,10.75,10.77,10.69,10.69,75274.0,8.0871,8.1022,8.042,8.042,75274.0
2020-07-16 11:10:00,10.69,10.78,10.68,10.78,215736.0,8.042,8.1097,8.0345,8.1097,215736.0
2020-07-16 11:15:00,10.79,10.83,10.76,10.8,69556.0,8.1172,8.1473,8.0946,8.1247,69556.0
2020-07-16 11:20:00,10.81,10.86,10.79,10.86,49617.0,8.1323,8.1699,8.1172,8.1699,49617.0
2020-07-16 11:25:00,10.85,10.93,10.84,10.91,215762.0,8.1623,8.2225,8.1548,8.2075,215762.0
2020-07-16 11:30:00,10.91,10.92,10.84,10.86,78056.0,8.2075,8.215,8.1548,8.1699,78056.0
2020-07-16 11:35:00,10.86,10.88,10.84,10.88,71478.0,8.1699,8.1849,8.1548,8.1849,71478.0
2020-07-16 11:40:00,10.88,10.89,10.84,10.87,60541.0,8.1849,8.1924,8.1548,8.1774,60541.0
2020-07-16 11:45:00,10.87,10.92,10.86,10.9,51153.0,8.1774,8.215,8.1699,8.2,51153.0
2020-07-16 11:50:00,10.9,10.93,10.88,10.93,37235.0,8.2,8.2225,8.1849,8.2225,37235.0
2020-07-16 11:55:00,10.93,10.97,10.92,10.93,54489.0,8.2225,8.2526,8.215,8.2225,54489.0
2020-07-16 12:00:00,10.92,10.93,10.86,10.93,61043.0,8.215,8.2225,8.1699,8.2225,61043.0
2020-07-16 12:05:00,10.94,10.97,10.91,10.96,71140.0,8.2301,8.2526,8.2075,8.2451,71140.0
2020-07-16 12:10:00,10.96,10.97,10.9,10.91,42188.0,8.2451,8.2526,8.2,8.2075,42188.0
2020-07-16 12:15:00,10.9,10.92,10.87,10.88,39790.0,8.2,8.215,8.1774,8.1849,39790.0
2020-07-16 12:20:00,10.88,10.89,10.86,10.88,20689.0,8.1849,8.1924,8.1699,8.1849,20689.0
2020-07-16 12:25:00,10.87,10.89,10.84,10.85,31753.0,8.1774,8.1924,8.1548,8.1623,31753.0
2020-07-16 12:30:00,10.85,10.88,10.81,10.84,18952.0,8.1623,8.1849,8.1323,8.1548,18952.0
2020-07-16 12:35:00,10.84,10.86,10.82,10.85,36444.0,8.1548,8.1699,8.1398,8.1623,36444.0
2020-07-16 12:40:00,10.85,10.88,10.84,10.86,28779.0,8.1623,8.1849,8.1548,8.1699,28779.0
2020-07-16 12:45:00,10.87,10.9,10.85,10.9,58953.0,8.1774,8.2,8.1623,8.2,58953.0
2020-07-16 12:50:00,10.89,10.89,10.82,10.83,36688.0,8.1924,8.1924,8.1398,8.1473,36688.0
2020-07-16 12:55:00,10.83,10.83,10.78,10.79,64454.0,8.1473,8.1473,8.1097,8.1172,64454.0
2020-07-16 13:00:00,10.79,10.81,10.78,10.79,21485.0,8.1172,8.1323,8.1097,8.1172,21485.0
2020-07-16 13:05:00,10.79,10.82,10.78,10.81,28295.0,8.1172,8.1398,8.1097,8.1323,28295.0
2020-07-16 13:10:00,10.81,10.83,10.81,10.83,18800.0,8.1323,8.1473,8.1323,8.1473,18800.0
2020-07-16 13:15:00,10.83,10.84,10.82,10.83,21145.0,8.1473,8.1548,8.1398,8.1473,21145.0
2020-07-16 13:20:00,10.82,10.82,10.81,10.82,12490.0,8.1398,8.1398,8.1323,8.1398,12490.0
2020-07-16 13:25:00,10.81,10.89,10.81,10.87,58504.0,8.1323,8.1924,8.1323,8.1774,58504.0
2020-07-16 13:30:00,10.87,10.87,10.81,10.82,31762.0,8.1774,8.1774,8.1323,8.1398,31762.0
2020-07-16 13:35:00,10.81,10.82,10.78,10.79,25216.0,8.1323,8.1398,8.1097,8.1172,25216.0
2020-07-16 13:40:00,10.79,10.81,10.78,10.8,25016.0,8.1172,8.1323,8.1097,8.1247,25016.0
2020-07-16 13:45:00,10.79,10.83,10.79,10.82,11631.0,8.1172,8.1473,8.1172,8.1398,11631.0
2020-07-16 13:50:00,10.81,10.83,10.77,10.78,27827.0,8.1323,8.1473,8.1022,8.1097,27827.0
2020-07-16 13:55:00,10.78,10.78,10.75,10.77,22902.0,8.1097,8.1097,8.0871,8.1022,22902.0
2020-07-16 14:00:00,10.77,10.8,10.75,10.79,40515.0,8.1022,8.1247,8.0871,8.1172,40515.0
2020-07-16 14:05:00,10.79,10.8,10.76,10.8,24610.0,8.1172,8.1247,8.0946,8.1247,24610.0
2020-07-16 14:10:00,10.79,10.8,10.77,10.77,29961.0,8.1172,8.1247,8.1022,8.1022,29961.0
2020-07-16 14:15:00,10.78,10.79,10.75,10.76,25425.0,8.1097,8.1172,8.0871,8.0946,25425.0
2020-07-16 14:20:00,10.76,10.77,10.72,10.76,73627.0,8.0946,8.1022,8.0645,8.0946,73627.0
2020-07-16 14:25:00,10.76,10.77,10.73,10.74,20888.0,8.0946,8.1022,8.0721,8.0796,20888.0
2020-07-16 14:30:00,10.73,10.75,10.72,10.73,41666.0,8.0721,8.0871,8.0645,8.0721,41666.0
2020-07-16 14:35:00,10.72,10.73,10.69,10.7,28331.0,8.0645,8.0721,8.042,8.0495,28331.0
2020-07-16 14:40:00,10.7,10.71,10.69,10.69,43298.0,8.0495,8.057,8.042,8.042,43298.0
2020-07-16 14:45:00,10.69,10.7,10.65,10.66,61212.0,8.042,8.0495,8.0119,8.0194,61212.0
2020-07-16 14:50:00,10.65,10.67,10.64,10.64,42863.0,8.0119,8.0269,8.0044,8.0044,42863.0
2020-07-16 14:55:00,10.64,10.64,10.6,10.6,63829.0,8.0044,8.0044,7.9743,7.9743,63829.0
2020-07-16 15:00:00,10.61,10.62,10.58,10.6,62021.0,7.9818,7.9893,7.9592,7.9743,62021.0
2020-07-16 15:05:00,10.6,10.64,10.6,10.63,83288.0,7.9743,8.0044,7.9743,7.9968,83288.0
2020-07-16 15:10:00,10.63,10.65,10.6,10.62,69357.0,7.9968,8.0119,7.9743,7.9893,69357.0
2020-07-16 15:15:00,10.62,10.66,10.62,10.66,17604.0,7.9893,8.0194,7.9893,8.0194,17604.0
2020-07-16 15:20:00,10.65,10.72,10.65,10.69,130327.0,8.0119,8.0645,8.0119,8.042,130327.0
2020-07-16 15:25:00,10.69,10.72,10.68,10.72,70228.0,8.042,8.0645,8.0345,8.0645,70228.0
2020-07-16 15:30:00,10.71,10.72,10.65,10.69,76881.0,8.057,8.0645,8.0119,8.042,76881.0
2020-07-16 15:35:00,10.69,10.71,10.67,10.7,55921.0,8.042,8.057,8.0269,8.0495,55921.0
2020-07-16 15:40:00,10.69,10.71,10.65,10.67,98179.0,8.042,8.057,8.0119,8.0269,98179.0
2020-07-16 15:45:00,10.67,10.68,10.65,10.68,118647.0,8.0269,8.0345,8.0119,8.0345,118647.0
2020-07-16 15:50:00,10.67,10.69,10.66,10.68,132922.0,8.0269,8.042,8.0194,8.0345,132922.0
2020-07-16 15:55:00,10.68,10.69,10.64,10.68,297663.0,8.0345,8.042,8.0044,8.0345,297663.0
2020-07-17 09:30:00,10.72,10.78,10.63,10.77,190064.0,8.0645,8.1097,7.9968,8.1022,190064.0
2020-07-17 09:35:00,10.77,10.8,10.65,10.72,76047.0,8.1022,8.1247,8.0119,8.0645,76047.0
2020-07-17 09:40:00,10.72,10.87,10.7,10.84,114183.0,8.0645,8.1774,8.0495,8.1548,114183.0
2020-07-17 09:45:00,10.84,10.88,10.79,10.84,92284.0,8.1548,8.1849,8.1172,8.1548,92284.0
2020-07-17 09:50:00,10.84,10.93,10.84,10.87,90913.0,8.1548,8.2225,8.1548,8.1774,90913.0
2020-07-17 09:55:00,10.86,10.88,10.82,10.87,47360.0,8.1699,8.1849,8.1398,8.1774,47360.0
2020-07-17 10:00:00,10.86,10.87,10.74,10.79,85654.0,8.1699,8.1774,8.0796,8.1172,85654.0
2020-07-17 10:05:00,10.79,10.8,10.71,10.72,107697.0,8.1172,8.1247,8.057,8.0645,107697.0
2020-07-17 10:10:00,10.72,10.73,10.68,10.68,52891.0,8.0645,8.0721,8.0345,8.0345,52891.0
2020-07-17 10:15:00,10.68,10.71,10.65,10.66,46474.0,8.0345,8.057,8.0119,8.0194,46474.0
2020-07-17 10:20:00,10.66,10.67,10.58,10.59,36839.0,8.0194,8.0269,7.9592,7.9668,36839.0
2020-07-17 10:25:00,10.59,10.6,10.52,10.54,53494.0,7.9668,7.9743,7.9141,7.9291,53494.0
2020-07-17 10:30:00,10.54,10.55,10.48,10.54,66899.0,7.9291,7.9367,7.884,7.9291,66899.0
2020-07-17 10:35:00,10.54,10.56,10.48,10.53,98159.0,7.9291,7.9442,7.884,7.9216,98159.0
2020-07-17 10:40:00,10.52,10.53,10.48,10.5,136340.0,7.9141,7.9216,7.884,7.899,136340.0
2020-07-17 10:45:00,10.5,10.57,10.49,10.57,111201.0,7.899,7.9517,7.8915,7.9517,111201.0
2020-07-17 10:50:00,10.56,10.59,10.53,10.57,31043.0,7.9442,7.9668,7.9216,7.9517,31043.0
2020-07-17 10:55:00,10.57,10.6,10.56,10.59,33278.0,7.9517,7.9743,7.9442,7.9668,33278.0
2020-07-17 11:00:00,10.59,10.6,10.47,10.47,126064.0,7.9668,7.9743,7.8765,7.8765,126064.0
2020-07-17 11:05:00,10.46,10.47,10.43,10.46,107441.0,7.869,7.8765,7.8464,7.869,107441.0
2020-07-17 11:10:00,10.46,10.53,10.45,10.52,47239.0,7.869,7.9216,7.8614,7.9141,47239.0
2020-07-17 11:15:00,10.51,10.54,10.49,10.51,33618.0,7.9066,7.9291,7.8915,7.9066,33618.0
2020-07-17 11:20:00,10.51,10.53,10.46,10.46,34919.0,7.9066,7.9216,7.869,7.869,34919.0
2020-07-17 11:25:00,10.47,10.5,10.46,10.48,33264.0,7.8765,7.899,7.869,7.884,33264.0
2020-07-17 11:30:00,10.48,10.48,10.44,10.45,35315.0,7.884,7.884,7.8539,7.8614,35315.0
2020-07-17 11:35:00,10.45,10.48,10.44,10.46,77370.0,7.8614,7.884,7.8539,7.869,77370.0
2020-07-17 11:40:00,10.46,10.5,10.44,10.48,46133.0,7.869,7.899,7.8539,7.884,46133.0
2020-07-17 11:45:00,10.49,10.51,10.45,10.46,70729.0,7.8915,7.9066,7.8614,7.869,70729.0
2020-07-17 11:50:00,10.45,10.45,10.39,10.43,46038.0,7.8614,7.8614,7.8163,7.8464,46038.0
2020-07-17 11:55:00,10.43,10.45,10.41,10.42,44966.0,7.8464,7.8614,7.8313,7.8389,44966.0
2020-07-17 12:00:00,10.42,10.44,10.42,10.43,55012.0,7.8389,7.8539,7.8389,7.8464,55012.0
2020-07-17 12:05:00,10.43,10.45,10.42,10.44,49473.0,7.8464,7.8614,7.8389,7.8539,49473.0
2020-07-17 12:10:00,10.44,10.44,10.39,10.4,31146.0,7.8539,7.8539,7.8163,7.8238,31146.0
2020-07-17 12:15:00,10.4,10.43,10.39,10.41,45754.0,7.8238,7.8464,7.8163,7.8313,45754.0
2020-07-17 12:20:00,10.41,10.44,10.4,10.42,24704.0,7.8313,7.8539,7.8238,7.8389,24704.0
2020-07-17 12:25:00,10.42,10.48,10.42,10.48,82188.0,7.8389,7.884,7.8389,7.884,82188.0
2020-07-17 12:30:00,10.48,10.51,10.47,10.51,45145.0,7.884,7.9066,7.8765,7.9066,45145.0
2020-07-17 12:35:00,10.51,10.51,10.47,10.47,50982.0,7.9066,7.9066,7.8765,7.8765,50982.0
2020-07-17 12:40:00,10.47,10.48,10.42,10.42,31521.0,7.8765,7.884,7.8389,7.8389,31521.0
2020-07-17 12:45:00,10.42,10.43,10.4,10.42,22751.0,7.8389,7.8464,7.8238,7.8389,22751.0
2020-07-17 12:50:00,10.43,10.43,10.41,10.43,19947.0,7.8464,7.8464,7.8313,7.8464,19947.0
2020-07-17 12:55:00,10.43,10.43,10.39,10.41,59184.0,7.8464,7.8464,7.8163,7.8313,59184.0
2020-07-17 13:00:00,10.41,10.41,10.37,10.38,74970.0,7.8313,7.8313,7.8012,7.8088,74970.0
2020-07-17 13:05:00,10.38,10.4,10.37,10.4,23978.0,7.8088,7.8238,7.8012,7.8238,23978.0
2020-07-17 13:10:00,10.4,10.45,10.37,10.44,60317.0,7.8238,7.8614,7.8012,7.8539,60317.0
2020-07-17 13:15:00,10.45,10.48,10.4,10.42,78756.0,7.8614,7.884,7.8238,7.8389,78756.0
2020-07-17 13:20:00,10.43,10.45,10.43,10.45,14040.0,7.8464,7.8614,7.8464,7.8614,14040.0
2020-07-17 13:25:00,10.45,10.47,10.43,10.45,27868.0,7.8614,7.8765,7.8464,7.8614,27868.0
2020-07-17 13:30:00,10.45,10.45,10.41,10.41,19191.0,7.8614,7.8614,7.8313,7.8313,19191.0
2020-07-17 13:35:00,10.41,10.43,10.39,10.4,30844.0,7.8313,7.8464,7.8163,7.8238,30844.0
2020-07-17 13:40:00,10.4,10.41,10.38,10.41,43452.0,7.8238,7.8313,7.8088,7.8313,43452.0
2020-07-17 13:45:00,10.4,10.41,10.35,10.36,50009.0,7.8238,7.8313,7.7862,7.7937,50009.0
2020-07-17 13:50:00,10.35,10.36,10.35,10.36,31982.0,7.7862,7.7937,7.7862,7.7937,31982.0
2020-07-17 13:55:00,10.36,10.36,10.33,10.36,38442.0,7.7937,7.7937,7.7712,7.7937,38442.0
2020-07-17 14:00:00,10.36,10.36,10.31,10.35,42230.0,7.7937,7.7937,7.7561,7.7862,42230.0
2020-07-17 14:05:00,10.35,10.36,10.31,10.32,37977.0,7.7862,7.7937,7.7561,7.7636,37977.0
2020-07-17 14:10:00,10.31,10.33,10.3,10.3,29367.0,7.7561,7.7712,7.7486,7.7486,29367.0
2020-07-17 14:15:00,10.3,10.33,10.29,10.33,54999.0,7.7486,7.7712,7.7411,7.7712,54999.0
2020-07-17 14:20:00,10.33,10.33,10.28,10.29,26895.0,7.7712,7.7712,7.7335,7.7411,26895.0
2020-07-17 14:25:00,10.29,10.29,10.25,10.26,64961.0,7.7411,7.7411,7.711,7.7185,64961.0
2020-07-17 14:30:00,10.25,10.27,10.24,10.27,43301.0,7.711,7.726,7.7034,7.726,43301.0
2020-07-17 14:35:00,10.27,10.28,10.25,10.28,106227.0,7.726,7.7335,7.711,7.7335,106227.0
2020-07-17 14:40:00,10.27,10.28,10.24,10.24,25173.0,7.726,7.7335,7.7034,7.7034,25173.0
2020-07-17 14:45:00,10.25,10.25,10.2,10.21,94559.0,7.711,7.711,7.6734,7.6809,94559.0
2020-07-17 14:50:00,10.21,10.22,10.19,10.21,70546.0,7.6809,7.6884,7.6658,7.6809,70546.0
2020-07-17 14:55:00,10.21,10.24,10.19,10.24,90619.0,7.6809,7.7034,7.6658,7.7034,90619.0
2020-07-17 15:00:00,10.24,10.27,10.23,10.27,71409.0,7.7034,7.726,7.6959,7.726,71409.0
2020-07-17 15:05:00,10.26,10.27,10.23,10.25,68644.0,7.7185,7.726,7.6959,7.711,68644.0
2020-07-17 15:10:00,10.25,10.25,10.21,10.22,70666.0,7.711,7.711,7.6809,7.6884,70666.0
2020-07-17 15:15:00,10.22,10.29,10.22,10.28,72958.0,7.6884,7.7411,7.6884,7.7335,72958.0
2020-07-17 15:20:00,10.28,10.3,10.27,10.29,37146.0,7.7335,7.7486,7.726,7.7411,37146.0
2020-07-17 15:25:00,10.29,10.35,10.29,10.33,169122.0,7.7411,7.7862,7.7411,7.7712,169122.0
2020-07-17 15:30:00,10.33,10.34,10.29,10.32,66943.0,7.7712,7.7787,7.7411,7.7636,66943.0
2020-07-17 15:35:00,10.31,10.34,10.3,10.33,77216.0,7.7561,7.7787,7.7486,7.7712,77216.0
2020-07-17 15:40:00,10.33,10.35,10.32,10.34,90352.0,7.7712,7.7862,7.7636,7.7787,90352.0
2020-07-17 15:45:00,10.34,10.35,10.29,10.32,124303.0,7.7787,7.7862,7.7411,7.7636,124303.0
2020-07-17 15:50:00,10.31,10.31,10.27,10.29,141787.0,7.7561,7.7561,7.726,7.7411,141787.0
2020-07-17 15:55:00,10.29,10.31,10.27,10.28,319715.0,7.7411,7.7561,7.726,7.7335,319715.0
2020-07-20 09:30:00,10.26,10.38,10.18,10.38,125355.0,7.7185,7.8088,7.6583,7.8088,125355.0
2020-07-20 09:35:00,10.39,10.5,10.37,10.47,137190.0,7.8163,7.899,7.8012,7.8765,137190.0
2020-07-20 09:40:00,10.47,10.48,10.35,10.4,144904.0,7.8765,7.884,7.7862,7.8238,144904.0
2020-07-20 09:45:00,10.39,10.44,10.24,10.24,237718.0,7.8163,7.8539,7.7034,7.7034,237718.0
2020-07-20 09:50:00,10.25,10.27,10.21,10.26,220690.0,7.711,7.726,7.6809,7.7185,220690.0
2020-07-20 09:55:00,10.26,10.35,10.24,10.31,191115.0,7.7185,7.7862,7.7034,7.7561,191115.0
2020-07-20 10:00:00,10.3,10.3,10.23,10.23,247294.0,7.7486,7.7486,7.6959,7.6959,247294.0
2020-07-20 10:05:00,10.24,10.3,10.2,10.28,131348.0,7.7034,7.7486,7.6734,7.7335,131348.0
2020-07-20 10:10:00,10.28,10.33,10.27,10.29,166333.0,7.7335,7.7712,7.726,7.7411,166333.0
2020-07-20 10:15:00,10.29,10.36,10.27,10.29,262169.0,7.7411,7.7937,7.726,7.7411,262169.0
2020-07-20 10:20:00,10.3,10.38,10.27,10.36,496682.0,7.7486,7.8088,7.726,7.7937,496682.0
2020-07-20 10:25:00,10.37,10.39,10.34,10.38,66684.0,7.8012,7.8163,7.7787,7.8088,66684.0
2020-07-20 10:30:00,10.38,10.42,10.35,10.38,65522.0,7.8088,7.8389,7.7862,7.8088,65522.0
2020-07-20 10:35:00,10.39,10.47,10.38,10.43,141676.0,7.8163,7.8765,7.8088,7.8464,141676.0
2020-07-20 10:40:00,10.44,10.5,10.43,10.5,85173.0,7.8539,7.899,7.8464,7.899,85173.0
2020-07-20 10:45:00,10.5,10.52,10.42,10.45,85862.0,7.899,7.9141,7.8389,7.8614,85862.0
2020-07-20 10:50:00,10.45,10.48,10.44,10.46,70484.0,7.8614,7.884,7.8539,7.869,70484.0
2020-07-20 10:55:00,10.45,10.47,10.44,10.46,63942.0,7.8614,7.8765,7.8539,7.869,63942.0
2020-07-20 11:00:00,10.46,10.5,10.45,10.46,61289.0,7.869,7.899,7.8614,7.869,61289.0
2020-07-20 11:05:00,10.46,10.48,10.4,10.46,42089.0,7.869,7.884,7.8238,7.869,42089.0
2020-07-20 11:10:00,10.47,10.48,10.37,10.38,71681.0,7.8765,7.884,7.8012,7.8088,71681.0
2020-07-20 11:15:00,10.37,10.41,10.37,10.4,34197.0,7.8012,7.8313,7.8012,7.8238,34197.0
2020-07-20 11:20:00,10.39,10.42,10.37,10.41,37087.0,7.8163,7.8389,7.8012,7.8313,37087.0
2020-07-20 11:25:00,10.41,10.46,10.4,10.45,32881.0,7.8313,7.869,7.8238,7.8614,32881.0
2020-07-20 11:30:00,10.45,10.49,10.44,10.49,64736.0,7.8614,7.8915,7.8539,7.8915,64736.0
2020-07-20 11:35:00,10.48,10.5,10.42,10.45,76706.0,7.884,7.899,7.8389,7.8614,76706.0
2020-07-20 11:40:00,10.44,10.47,10.41,10.46,39037.0,7.8539,7.8765,7.8313,7.869,39037.0
2020-07-20 11:45:00,10.47,10.51,10.46,10.5,118636.0,7.8765,7.9066,7.869,7.899,118636.0
2020-07-20 11:50:00,10.5,10.53,10.48,10.53,35316.0,7.899,7.9216,7.884,7.9216,35316.0
2020-07-20 11:55:00,10.53,10.58,10.51,10.53,139270.0,7.9216,7.9592,7.9066,7.9216,139270.0
2020-07-20 12:00:00,10.53,10.55,10.5,10.51,31810.0,7.9216,7.9367,7.899,7.9066,31810.0
2020-07-20 12:05:00,10.51,10.51,10.45,10.5,46079.0,7.9066,7.9066,7.8614,7.899,46079.0
2020-07-20 12:10:00,10.49,10.51,10.47,10.49,11984.0,7.8915,7.9066,7.8765,7.8915,11984.0
2020-07-20 12:15:00,10.5,10.5,10.44,10.45,56756.0,7.899,7.899,7.8539,7.8614,56756.0
2020-07-20 12:20:00,10.45,10.46,10.41,10.45,43935.0,7.8614,7.869,7.8313,7.8614,43935.0
2020-07-20 12:25:00,10.44,10.46,10.43,10.46,19036.0,7.8539,7.869,7.8464,7.869,19036.0
2020-07-20 12:30:00,10.46,10.48,10.44,10.46,36770.0,7.869,7.884,7.8539,7.869,36770.0
2020-07-20 12:35:00,10.46,10.47,10.4,10.4,22279.0,7.869,7.8765,7.8238,7.8238,22279.0
2020-07-20 12:40:00,10.4,10.41,10.38,10.4,175820.0,7.8238,7.8313,7.8088,7.8238,175820.0
2020-07-20 12:45:00,10.39,10.44,10.39,10.44,44383.0,7.8163,7.8539,7.8163,7.8539,44383.0
2020-07-20 12:50:00,10.44,10.44,10.37,10.37,59479.0,7.8539,7.8539,7.8012,7.8012,59479.0
2020-07-20 12:55:00,10.37,10.44,10.37,10.44,36963.0,7.8012,7.8539,7.8012,7.8539,36963.0
2020-07-20 13:00:00,10.44,10.45,10.41,10.43,32202.0,7.8539,7.8614,7.8313,7.8464,32202.0
2020-07-20 13:05:00,10.42,10.42,10.37,10.38,33137.0,7.8389,7.8389,7.8012,7.8088,33137.0
2020-07-20 13:10:00,10.38,10.41,10.37,10.38,48205.0,7.8088,7.8313,7.8012,7.8088,48205.0
2020-07-20 13:15:00,10.39,10.41,10.38,10.39,68412.0,7.8163,7.8313,7.8088,7.8163,68412.0
2020-07-20 13:20:00,10.39,10.41,10.38,10.39,63707.0,7.8163,7.8313,7.8088,7.8163,63707.0
2020-07-20 13:25:00,10.39,10.39,10.36,10.36,102003.0,7.8163,7.8163,7.7937,7.7937,102003.0
2020-07-20 13:30:00,10.36,10.38,10.35,10.37,44490.0,7.7937,7.8088,7.7862,7.8012,44490.0
2020-07-20 13:35:00,10.36,10.37,10.34,10.36,50838.0,7.7937,7.8012,7.7787,7.7937,50838.0
2020-07-20 13:40:00,10.36,10.37,10.33,10.34,38357.0,7.7937,7.8012,7.7712,7.7787,38357.0
2020-07-20 13:45:00,10.33,10.33,10.27,10.27,193653.0,7.7712,7.7712,7.726,7.726,193653.0
2020-07-20 13:50:00,10.27,10.32,10.27,10.32,31131.0,7.726,7.7636,7.726,7.7636,31131.0
2020-07-20 13:55:00,10.31,10.32,10.29,10.29,21815.0,7.7561,7.7636,7.7411,7.7411,21815.0
2020-07-20 14:00:00,10.29,10.3,10.25,10.29,158678.0,7.7411,7.7486,7.711,7.7411,158678.0
2020-07-20 14:05:00,10.29,10.31,10.27,10.28,46080.0,7.7411,7.7561,7.726,7.7335,46080.0
2020-07-20 14:10:00,10.28,10.3,10.25,10.26,189119.0,7.7335,7.7486,7.711,7.7185,189119.0
2020-07-20 14:15:00,10.26,10.28,10.25,10.28,50461.0,7.7185,7.7335,7.711,7.7335,50461.0
2020-07-20 14:20:00,10.27,10.31,10.27,10.28,95197.0,7.726,7.7561,7.726,7.7335,95197.0
2020-07-20 14:25:00,10.29,10.3,10.28,10.29,17322.0,7.7411,7.7486,7.7335,7.7411,17322.0
2020-07-20 14:30:00,10.29,10.3,10.27,10.29,44724.0,7.7411,7.7486,7.726,7.7411,44724.0
2020-07-20 14:35:00,10.28,10.32,10.26,10.28,52668.0,7.7335,7.7636,7.7185,7.7335,52668.0
2020-07-20 14:40:00,10.28,10.3,10.27,10.3,30160.0,7.7335,7.7486,7.726,7.7486,30160.0
2020-07-20 14:45:00,10.29,10.31,10.28,10.29,21929.0,7.7411,7.7561,7.7335,7.7411,21929.0
2020-07-20 14:50:00,10.28,10.3,10.27,10.28,40750.0,7.7335,7.7486,7.726,7.7335,40750.0
2020-07-20 14:55:00,10.28,10.3,10.27,10.29,9897.0,7.7335,7.7486,7.726,7.7411,9897.0
2020-07-20 15:00:00,10.28,10.3,10.27,10.28,29138.0,7.7335,7.7486,7.726,7.7335,29138.0
2020-07-20 15:05:00,10.28,10.32,10.28,10.3,30946.0,7.7335,7.7636,7.7335,7.7486,30946.0
2020-07-20 15:10:00,10.31,10.31,10.29,10.3,37556.0,7.7561,7.7561,7.7411,7.7486,37556.0
2020-07-20 15:15:00,10.31,10.31,10.29,10.29,33487.0,7.7561,7.7561,7.7411,7.7411,33487.0
2020-07-20 15:20:00,10.3,10.3,10.28,10.28,67522.0,7.7486,7.7486,7.7335,7.7335,67522.0
2020-07-20 15:25:00,10.29,10.31,10.27,10.28,65348.0,7.7411,7.7561,7.726,7.7335,65348.0
2020-07-20 15:30:00,10.28,10.3,10.27,10.29,86524.0,7.7335,7.7486,7.726,7.7411,86524.0
2020-07-20 15:35:00,10.29,10.32,10.27,10.28,87840.0,7.7411,7.7636,7.726,7.7335,87840.0
2020-07-20 15:40:00,10.28,10.29,10.26,10.27,203847.0,7.7335,7.7411,7.7185,7.726,203847.0
2020-07-20 15:45:00,10.27,10.29,10.26,10.27,61326.0,7.726,7.7411,7.7185,7.726,61326.0
2020-07-20 15:50:00,10.27,10.27,10.23,10.27,139434.0,7.726,7.726,7.6959,7.726,139434.0
2020-07-20 15:55:00,10.27,10.27,10.23,10.27,235704.0,7.726,7.726,7.6959,7.726,235704.0
2020-07-21 09:30:00,10.69,10.9,10.69,10.84,444878.0,8.042,8.2,8.042,8.1548,444878.0
2020-07-21 09:35:00,10.85,11.03,10.81,11.02,287429.0,8.1623,8.2978,8.1323,8.2902,287429.0
2020-07-21 09:40:00,11.03,11.19,11.01,11.17,301584.0,8.2978,8.4181,8.2827,8.4031,301584.0
2020-07-21 09:45:00,11.17,11.21,11.09,11.21,224801.0,8.4031,8.4332,8.3429,8.4332,224801.0
2020-07-21 09:50:00,11.2,11.26,11.13,11.18,295039.0,8.4256,8.4708,8.373,8.4106,295039.0
2020-07-21 09:55:00,11.17,11.26,11.14,11.25,186169.0,8.4031,8.4708,8.3805,8.4633,186169.0
2020-07-21 10:00:00,11.25,11.28,11.21,11.26,190207.0,8.4633,8.4858,8.4332,8.4708,190207.0
2020-07-21 10:05:00,11.25,11.35,11.24,11.25,200853.0,8.4633,8.5385,8.4557,8.4633,200853.0
2020-07-21 10:10:00,11.25,11.26,11.17,11.19,495017.0,8.4633,8.4708,8.4031,8.4181,495017.0
2020-07-21 10:15:00,11.19,11.22,11.13,11.16,302249.0,8.4181,8.4407,8.373,8.3956,302249.0
2020-07-21 10:20:00,11.16,11.23,11.13,11.2,99212.0,8.3956,8.4482,8.373,8.4256,99212.0
2020-07-21 10:25:00,11.2,11.29,11.19,11.28,133463.0,8.4256,8.4934,8.4181,8.4858,133463.0
2020-07-21 10:30:00,11.29,11.42,11.28,11.38,448012.0,8.4934,8.5912,8.4858,8.5611,448012.0
2020-07-21 10:35:00,11.38,11.47,11.34,11.44,307798.0,8.5611,8.6288,8.531,8.6062,307798.0
2020-07-21 10:40:00,11.44,11.46,11.3,11.3,287306.0,8.6062,8.6212,8.5009,8.5009,287306.0
2020-07-21 10:45:00,11.29,11.45,11.29,11.44,221622.0,8.4934,8.6137,8.4934,8.6062,221622.0
2020-07-21 10:50:00,11.44,11.45,11.35,11.36,103332.0,8.6062,8.6137,8.5385,8.546,103332.0
2020-07-21 10:55:00,11.37,11.37,11.3,11.34,111194.0,8.5535,8.5535,8.5009,8.531,111194.0
2020-07-21 11:00:00,11.35,11.44,11.33,11.44,134080.0,8.5385,8.6062,8.5234,8.6062,134080.0
2020-07-21 11:05:00,11.43,11.5,11.39,11.5,137010.0,8.5987,8.6513,8.5686,8.6513,137010.0
2020-07-21 11:10:00,11.5,11.56,11.47,11.53,284487.0,8.6513,8.6965,8.6288,8.6739,284487.0
2020-07-21 11:15:00,11.53,11.63,11.52,11.6,227022.0,8.6739,8.7491,8.6664,8.7266,227022.0
2020-07-21 11:20:00,11.6,11.63,11.56,11.58,99598.0,8.7266,8.7491,8.6965,8.7115,99598.0
2020-07-21 11:25:00,11.56,11.58,11.52,11.54,115990.0,8.6965,8.7115,8.6664,8.6814,115990.0
2020-07-21 11:30:00,11.53,11.57,11.49,11.57,110241.0,8.6739,8.704,8.6438,8.704,110241.0
2020-07-21 11:35:00,11.57,11.59,11.53,11.56,75816.0,8.704,8.719,8.6739,8.6965,75816.0
2020-07-21 11:40:00,11.56,11.57,11.5,11.56,68914.0,8.6965,8.704,8.6513,8.6965,68914.0
2020-07-21 11:45:00,11.55,11.56,11.52,11.53,71941.0,8.6889,8.6965,8.6664,8.6739,71941.0
2020-07-21 11:50:00,11.52,11.57,11.49,11.55,74720.0,8.6664,8.704,8.6438,8.6889,74720.0
2020-07-21 11:55:00,11.54,11.55,11.46,11.47,85959.0,8.6814,8.6889,8.6212,8.6288,85959.0
2020-07-21 12:00:00,11.48,11.5,11.43,11.45,111260.0,8.6363,8.6513,8.5987,8.6137,111260.0
2020-07-21 12:05:00,11.44,11.46,11.43,11.44,87253.0,8.6062,8.6212,8.5987,8.6062,87253.0
2020-07-21 12:10:00,11.44,11.44,11.37,11.41,88323.0,8.6062,8.6062,8.5535,8.5836,88323.0
2020-07-21 12:15:00,11.4,11.44,11.38,11.43,95798.0,8.5761,8.6062,8.5611,8.5987,95798.0
2020-07-21 12:20:00,11.43,11.45,11.35,11.36,70741.0,8.5987,8.6137,8.5385,8.546,70741.0
2020-07-21 12:25:00,11.36,11.43,11.34,11.4,86918.0,8.546,8.5987,8.531,8.5761,86918.0
2020-07-21 12:30:00,11.4,11.44,11.38,11.44,98337.0,8.5761,8.6062,8.5611,8.6062,98337.0
2020-07-21 12:35:00,11.44,11.44,11.39,11.41,71526.0,8.6062,8.6062,8.5686,8.5836,71526.0
2020-07-21 12:40:00,11.42,11.46,11.41,11.44,59284.0,8.5912,8.6212,8.5836,8.6062,59284.0
2020-07-21 12:45:00,11.44,11.45,11.41,11.43,64310.0,8.6062,8.6137,8.5836,8.5987,64310.0
2020-07-21 12:50:00,11.44,11.49,11.42,11.49,67176.0,8.6062,8.6438,8.5912,8.6438,67176.0
2020-07-21 12:55:00,11.49,11.5,11.44,11.48,56838.0,8.6438,8.6513,8.6062,8.6363,56838.0
2020-07-21 13:00:00,11.49,11.5,11.45,11.49,54919.0,8.6438,8.6513,8.6137,8.6438,54919.0
2020-07-21 13:05:00,11.48,11.51,11.47,11.5,31559.0,8.6363,8.6589,8.6288,8.6513,31559.0
2020-07-21 13:10:00,11.51,11.51,11.47,11.49,43564.0,8.6589,8.6589,8.6288,8.6438,43564.0
2020-07-21 13:15:00,11.5,11.55,11.49,11.54,79746.0,8.6513,8.6889,8.6438,8.6814,79746.0
2020-07-21 13:20:00,11.54,11.55,11.52,11.54,60347.0,8.6814,8.6889,8.6664,8.6814,60347.0
2020-07-21 13:25:00,11.54,11.54,11.44,11.45,95825.0,8.6814,8.6814,8.6062,8.6137,95825.0
2020-07-21 13:30:00,11.45,11.45,11.41,11.44,75414.0,8.6137,8.6137,8.5836,8.6062,75414.0
2020-07-21 13:35:00,11.43,11.43,11.37,11.4,62235.0,8.5987,8.5987,8.5535,8.5761,62235.0
2020-07-21 13:40:00,11.4,11.47,11.39,11.46,77282.0,8.5761,8.6288,8.5686,8.6212,77282.0
2020-07-21 13:45:00,11.45,11.48,11.43,11.48,51795.0,8.6137,8.6363,8.5987,8.6363,51795.0
2020-07-21 13:50:00,11.47,11.47,11.41,11.42,51898.0,8.6288,8.6288,8.5836,8.5912,51898.0
2020-07-21 13:55:00,11.43,11.45,11.4,11.43,83131.0,8.5987,8.6137,8.5761,8.5987,83131.0
2020-07-21 14:00:00,11.43,11.46,11.42,11.45,76250.0,8.5987,8.6212,8.5912,8.6137,76250.0
2020-07-21 14:05:00,11.44,11.46,11.38,11.38,92301.0,8.6062,8.6212,8.5611,8.5611,92301.0
2020-07-21 14:10:00,11.38,11.39,11.32,11.35,144948.0,8.5611,8.5686,8.5159,8.5385,144948.0
2020-07-21 14:15:00,11.34,11.35,11.27,11.31,196768.0,8.531,8.5385,8.4783,8.5084,196768.0
2020-07-21 14:20:00,11.3,11.36,11.28,11.33,148579.0,8.5009,8.546,8.4858,8.5234,148579.0
2020-07-21 14:25:00,11.32,11.36,11.3,11.35,72623.0,8.5159,8.546,8.5009,8.5385,72623.0
2020-07-21 14:30:00,11.35,11.39,11.34,11.36,72040.0,8.5385,8.5686,8.531,8.546,72040.0
2020-07-21 14:35:00,11.35,11.4,11.33,11.36,94381.0,8.5385,8.5761,8.5234,8.546,94381.0
2020-07-21 14:40:00,11.36,11.42,11.36,11.4,155300.0,8.546,8.5912,8.546,8.5761,155300.0
2020-07-21 14:45:00,11.41,11.44,11.4,11.44,81576.0,8.5836,8.6062,8.5761,8.6062,81576.0
2020-07-21 14:50:00,11.44,11.47,11.43,11.46,82499.0,8.6062,8.6288,8.5987,8.6212,82499.0
2020-07-21 14:55:00,11.46,11.48,11.43,11.46,88400.0,8.6212,8.6363,8.5987,8.6212,88400.0
2020-07-21 15:00:00,11.46,11.46,11.41,11.42,71536.0,8.6212,8.6212,8.5836,8.5912,71536.0
2020-07-21 15:05:00,11.41,11.45,11.39,11.44,86559.0,8.5836,8.6137,8.5686,8.6062,86559.0
2020-07-21 15:10:00,11.44,11.44,11.4,11.41,86142.0,8.6062,8.6062,8.5761,8.5836,86142.0
2020-07-21 15:15:00,11.4,11.4,11.3,11.3,106250.0,8.5761,8.5761,8.5009,8.5009,106250.0
2020-07-21 15:20:00,11.3,11.32,11.29,11.29,187171.0,8.5009,8.5159,8.4934,8.4934,187171.0
2020-07-21 15:25:00,11.29,11.32,11.28,11.3,136955.0,8.4934,8.5159,8.4858,8.5009,136955.0
2020-07-21 15:30:00,11.3,11.32,11.23,11.26,247245.0,8.5009,8.5159,8.4482,8.4708,247245.0
2020-07-21 15:35:00,11.26,11.31,11.24,11.29,168051.0,8.4708,8.5084,8.4557,8.4934,168051.0
2020-07-21 15:40:00,11.28,11.32,11.28,11.32,177459.0,8.4858,8.5159,8.4858,8.5159,177459.0
2020-07-21 15:45:00,11.32,11.38,11.31,11.33,248439.0,8.5159,8.5611,8.5084,8.5234,248439.0
2020-07-21 15:50:00,11.34,11.37,11.27,11.31,371464.0,8.531,8.5535,8.4783,8.5084,371464.0
2020-07-21 15:55:00,11.31,11.35,11.29,11.35,741500.0,8.5084,8.5385,8.4934,8.5385,741500.0
2020-07-22 09:30:00,11.14,11.14,10.96,11.04,202888.0,8.3805,8.3805,8.2451,8.3053,202888.0
2020-07-22 09:35:00,11.04,11.19,11.01,11.07,152064.0,8.3053,8.4181,8.2827,8.3278,152064.0
2020-07-22 09:40:00,11.07,11.11,11.03,11.1,116632.0,8.3278,8.3579,8.2978,8.3504,116632.0
2020-07-22 09:45:00,11.1,11.16,11.03,11.05,154872.0,8.3504,8.3956,8.2978,8.3128,154872.0
2020-07-22 09:50:00,11.05,11.07,10.97,11.07,203105.0,8.3128,8.3278,8.2526,8.3278,203105.0
2020-07-22 09:55:00,11.07,11.08,10.99,11.01,69747.0,8.3278,8.3354,8.2677,8.2827,69747.0
2020-07-22 10:00:00,11.02,11.06,10.95,10.95,127762.0,8.2902,8.3203,8.2376,8.2376,127762.0
2020-07-22 10:05:00,10.96,11.02,10.94,10.99,131657.0,8.2451,8.2902,8.2301,8.2677,131657.0
2020-07-22 10:10:00,10.98,10.98,10.89,10.89,145213.0,8.2601,8.2601,8.1924,8.1924,145213.0
2020-07-22 10:15:00,10.88,10.96,10.88,10.96,86340.0,8.1849,8.2451,8.1849,8.2451,86340.0
2020-07-22 10:20:00,10.95,11.0,10.94,10.98,108746.0,8.2376,8.2752,8.2301,8.2601,108746.0
2020-07-22 10:25:00,10.97,11.0,10.92,10.93,76090.0,8.2526,8.2752,8.215,8.2225,76090.0
2020-07-22 10:30:00,10.93,11.07,10.93,11.07,215253.0,8.2225,8.3278,8.2225,8.3278,215253.0
2020-07-22 10:35:00,11.07,11.13,11.06,11.13,218281.0,8.3278,8.373,8.3203,8.373,218281.0
2020-07-22 10:40:00,11.13,11.21,11.11,11.21,171702.0,8.373,8.4332,8.3579,8.4332,171702.0
2020-07-22 10:45:00,11.21,11.22,11.11,11.11,161996.0,8.4332,8.4407,8.3579,8.3579,161996.0
2020-07-22 10:50:00,11.12,11.17,11.11,11.12,91200.0,8.3655,8.4031,8.3579,8.3655,91200.0
2020-07-22 10:55:00,11.13,11.2,11.11,11.2,103122.0,8.373,8.4256,8.3579,8.4256,103122.0
2020-07-22 11:00:00,11.2,11.21,11.12,11.15,82160.0,8.4256,8.4332,8.3655,8.388,82160.0
2020-07-22 11:05:00,11.15,11.21,11.12,11.13,96325.0,8.388,8.4332,8.3655,8.373,96325.0
2020-07-22 11:10:00,11.12,11.14,11.09,11.12,83910.0,8.3655,8.3805,8.3429,8.3655,83910.0
2020-07-22 11:15:00,11.12,11.13,11.07,11.11,64930.0,8.3655,8.373,8.3278,8.3579,64930.0
2020-07-22 11:20:00,11.11,11.14,11.08,11.09,61017.0,8.3579,8.3805,8.3354,8.3429,61017.0
2020-07-22 11:25:00,11.08,11.08,11.02,11.04,87832.0,8.3354,8.3354,8.2902,8.3053,87832.0
2020-07-22 11:30:00,11.04,11.07,11.01,11.04,73406.0,8.3053,8.3278,8.2827,8.3053,73406.0
2020-07-22 11:35:00,11.03,11.04,11.01,11.03,38524.0,8.2978,8.3053,8.2827,8.2978,38524.0
2020-07-22 11:40:00,11.03,11.03,10.98,11.0,92345.0,8.2978,8.2978,8.2601,8.2752,92345.0
2020-07-22 11:45:00,10.99,10.99,10.95,10.97,73311.0,8.2677,8.2677,8.2376,8.2526,73311.0
2020-07-22 11:50:00,10.97,11.0,10.95,10.99,76408.0,8.2526,8.2752,8.2376,8.2677,76408.0
2020-07-22 11:55:00,10.99,10.99,10.93,10.94,51400.0,8.2677,8.2677,8.2225,8.2301,51400.0
2020-07-22 12:00:00,10.94,10.96,10.92,10.96,56445.0,8.2301,8.2451,8.215,8.2451,56445.0
2020-07-22 12:05:00,10.96,10.96,10.92,10.95,58751.0,8.2451,8.2451,8.215,8.2376,58751.0
2020-07-22 12:10:00,10.95,11.01,10.92,11.0,71364.0,8.2376,8.2827,8.215,8.2752,71364.0
2020-07-22 12:15:00,11.01,11.02,10.98,11.0,57454.0,8.2827,8.2902,8.2601,8.2752,57454.0
2020-07-22 12:20:00,11.0,11.0,10.97,11.0,40425.0,8.2752,8.2752,8.2526,8.2752,40425.0
2020-07-22 12:25:00,11.0,11.0,10.96,10.96,63511.0,8.2752,8.2752,8.2451,8.2451,63511.0
2020-07-22 12:30:00,10.97,11.02,10.95,11.01,108343.0,8.2526,8.2902,8.2376,8.2827,108343.0
2020-07-22 12:35:00,11.01,11.08,11.0,11.04,98542.0,8.2827,8.3354,8.2752,8.3053,98542.0
2020-07-22 12:40:00,11.04,11.07,11.03,11.07,51909.0,8.3053,8.3278,8.2978,8.3278,51909.0
2020-07-22 12:45:00,11.07,11.09,11.05,11.09,60252.0,8.3278,8.3429,8.3128,8.3429,60252.0
2020-07-22 12:50:00,11.09,11.12,11.08,11.12,55005.0,8.3429,8.3655,8.3354,8.3655,55005.0
2020-07-22 12:55:00,11.11,11.13,11.1,11.11,43711.0,8.3579,8.373,8.3504,8.3579,43711.0
2020-07-22 13:00:00,11.1,11.15,11.1,11.15,83796.0,8.3504,8.388,8.3504,8.388,83796.0
2020-07-22 13:05:00,11.14,11.18,11.13,11.14,59760.0,8.3805,8.4106,8.373,8.3805,59760.0
2020-07-22 13:10:00,11.13,11.15,11.12,11.15,61256.0,8.373,8.388,8.3655,8.388,61256.0
2020-07-22 13:15:00,11.14,11.15,11.12,11.12,78608.0,8.3805,8.388,8.3655,8.3655,78608.0
2020-07-22 13:20:00,11.13,11.19,11.12,11.19,98950.0,8.373,8.4181,8.3655,8.4181,98950.0
2020-07-22 13:25:00,11.19,11.2,11.18,11.2,54106.0,8.4181,8.4256,8.4106,8.4256,54106.0
2020-07-22 13:30:00,11.2,11.24,11.2,11.22,86743.0,8.4256,8.4557,8.4256,8.4407,86743.0
2020-07-22 13:35:00,11.22,11.23,11.21,11.23,38331.0,8.4407,8.4482,8.4332,8.4482,38331.0
2020-07-22 13:40:00,11.22,11.23,11.19,11.23,123642.0,8.4407,8.4482,8.4181,8.4482,123642.0
2020-07-22 13:45:00,11.22,11.23,11.21,11.23,82185.0,8.4407,8.4482,8.4332,8.4482,82185.0
2020-07-22 13:50:00,11.23,11.25,11.2,11.21,62712.0,8.4482,8.4633,8.4256,8.4332,62712.0
2020-07-22 13:55:00,11.21,11.21,11.14,11.14,93059.0,8.4332,8.4332,8.3805,8.3805,93059.0
2020-07-22 14:00:00,11.15,11.17,11.14,11.14,80609.0,8.388,8.4031,8.3805,8.3805,80609.0
2020-07-22 14:05:00,11.13,11.17,11.12,11.17,46814.0,8.373,8.4031,8.3655,8.4031,46814.0
2020-07-22 14:10:00,11.17,11.24,11.16,11.24,88525.0,8.4031,8.4557,8.3956,8.4557,88525.0
2020-07-22 14:15:00,11.24,11.24,11.18,11.19,59542.0,8.4557,8.4557,8.4106,8.4181,59542.0
2020-07-22 14:20:00,11.19,11.19,11.14,11.15,75618.0,8.4181,8.4181,8.3805,8.388,75618.0
2020-07-22 14:25:00,11.15,11.16,11.13,11.16,59075.0,8.388,8.3956,8.373,8.3956,59075.0
2020-07-22 14:30:00,11.15,11.16,11.13,11.15,99439.0,8.388,8.3956,8.373,8.388,99439.0
2020-07-22 14:35:00,11.16,11.16,11.11,11.13,70626.0,8.3956,8.3956,8.3579,8.373,70626.0
2020-07-22 14:40:00,11.13,11.14,11.09,11.09,61785.0,8.373,8.3805,8.3429,8.3429,61785.0
2020-07-22 14:45:00,11.1,11.13,11.07,11.11,136367.0,8.3504,8.373,8.3278,8.3579,136367.0
2020-07-22 14:50:00,11.11,11.17,11.11,11.17,81237.0,8.3579,8.4031,8.3579,8.4031,81237.0
2020-07-22 14:55:00,11.17,11.18,11.14,11.16,76176.0,8.4031,8.4106,8.3805,8.3956,76176.0
2020-07-22 15:00:00,11.16,11.16,11.09,11.1,109495.0,8.3956,8.3956,8.3429,8.3504,109495.0
2020-07-22 15:05:00,11.1,11.11,11.06,11.07,98859.0,8.3504,8.3579,8.3203,8.3278,98859.0
2020-07-22 15:10:00,11.07,11.11,11.07,11.09,123987.0,8.3278,8.3579,8.3278,8.3429,123987.0
2020-07-22 15:15:00,11.09,11.1,11.04,11.05,110341.0,8.3429,8.3504,8.3053,8.3128,110341.0
2020-07-22 15:20:00,11.05,11.06,11.04,11.05,70668.0,8.3128,8.3203,8.3053,8.3128,70668.0
2020-07-22 15:25:00,11.05,11.11,11.05,11.11,192035.0,8.3128,8.3579,8.3128,8.3579,192035.0
2020-07-22 15:30:00,11.11,11.12,11.08,11.08,173180.0,8.3579,8.3655,8.3354,8.3354,173180.0
2020-07-22 15:35:00,11.09,11.09,11.02,11.03,250152.0,8.3429,8.3429,8.2902,8.2978,250152.0
2020-07-22 15:40:00,11.03,11.06,11.02,11.05,189026.0,8.2978,8.3203,8.2902,8.3128,189026.0
2020-07-22 15:45:00,11.05,11.08,11.03,11.05,229818.0,8.3128,8.3354,8.2978,8.3128,229818.0
2020-07-22 15:50:00,11.05,11.08,11.01,11.04,209586.0,8.3128,8.3354,8.2827,8.3053,209586.0
2020-07-22 15:55:00,11.04,11.1,11.04,11.07,434804.0,8.3053,8.3504,8.3053,8.3278,434804.0
2020-07-23 09:30:00,10.87,11.1,10.81,11.1,408540.0,8.1774,8.3504,8.1323,8.3504,408540.0
2020-07-23 09:35:00,11.1,11.1,10.9,10.9,150351.0,8.3504,8.3504,8.2,8.2,150351.0
2020-07-23 09:40:00,10.89,10.94,10.83,10.89,146103.0,8.1924,8.2301,8.1473,8.1924,146103.0
2020-07-23 09:45:00,10.9,10.93,10.84,10.89,211345.0,8.2,8.2225,8.1548,8.1924,211345.0
2020-07-23 09:50:00,10.89,11.0,10.87,10.97,139713.0,8.1924,8.2752,8.1774,8.2526,139713.0
2020-07-23 09:55:00,10.97,10.99,10.92,10.94,115368.0,8.2526,8.2677,8.215,8.2301,115368.0
2020-07-23 10:00:00,10.95,10.97,10.82,10.85,97224.0,8.2376,8.2526,8.1398,8.1623,97224.0
2020-07-23 10:05:00,10.86,10.88,10.78,10.79,103207.0,8.1699,8.1849,8.1097,8.1172,103207.0
2020-07-23 10:10:00,10.8,10.81,10.76,10.79,123786.0,8.1247,8.1323,8.0946,8.1172,123786.0
2020-07-23 10:15:00,10.79,10.83,10.76,10.82,68038.0,8.1172,8.1473,8.0946,8.1398,68038.0
2020-07-23 10:20:00,10.81,10.84,10.75,10.83,175921.0,8.1323,8.1548,8.0871,8.1473,175921.0
2020-07-23 10:25:00,10.83,10.86,10.79,10.84,64900.0,8.1473,8.1699,8.1172,8.1548,64900.0
2020-07-23 10:30:00,10.84,10.85,10.78,10.8,43746.0,8.1548,8.1623,8.1097,8.1247,43746.0
2020-07-23 10:35:00,10.8,10.82,10.76,10.82,44782.0,8.1247,8.1398,8.0946,8.1398,44782.0
2020-07-23 10:40:00,10.82,10.85,10.82,10.84,39064.0,8.1398,8.1623,8.1398,8.1548,39064.0
2020-07-23 10:45:00,10.84,10.84,10.81,10.82,27829.0,8.1548,8.1548,8.1323,8.1398,27829.0
2020-07-23 10:50:00,10.83,10.85,10.79,10.82,74539.0,8.1473,8.1623,8.1172,8.1398,74539.0
2020-07-23 10:55:00,10.82,10.84,10.8,10.82,61401.0,8.1398,8.1548,8.1247,8.1398,61401.0
2020-07-23 11:00:00,10.82,10.92,10.82,10.89,136928.0,8.1398,8.215,8.1398,8.1924,136928.0
2020-07-23 11:05:00,10.89,10.94,10.86,10.86,172991.0,8.1924,8.2301,8.1699,8.1699,172991.0
2020-07-23 11:10:00,10.87,10.89,10.84,10.84,41328.0,8.1774,8.1924,8.1548,8.1548,41328.0
2020-07-23 11:15:00,10.84,10.84,10.81,10.82,53310.0,8.1548,8.1548,8.1323,8.1398,53310.0
2020-07-23 11:20:00,10.82,10.83,10.81,10.82,49035.0,8.1398,8.1473,8.1323,8.1398,49035.0
2020-07-23 11:25:00,10.82,10.84,10.8,10.83,70564.0,8.1398,8.1548,8.1247,8.1473,70564.0
2020-07-23 11:30:00,10.83,10.88,10.82,10.84,125936.0,8.1473,8.1849,8.1398,8.1548,125936.0
2020-07-23 11:35:00,10.84,10.88,10.82,10.87,57731.0,8.1548,8.1849,8.1398,8.1774,57731.0
2020-07-23 11:40:00,10.87,10.9,10.86,10.89,36669.0,8.1774,8.2,8.1699,8.1924,36669.0
2020-07-23 11:45:00,10.89,10.93,10.87,10.92,38928.0,8.1924,8.2225,8.1774,8.215,38928.0
2020-07-23 11:50:00,10.93,10.94,10.91,10.93,59733.0,8.2225,8.2301,8.2075,8.2225,59733.0
2020-07-23 11:55:00,10.93,10.96,10.92,10.95,64340.0,8.2225,8.2451,8.215,8.2376,64340.0
2020-07-23 12:00:00,10.95,10.99,10.94,10.96,58743.0,8.2376,8.2677,8.2301,8.2451,58743.0
2020-07-23 12:05:00,10.96,10.97,10.93,10.95,39701.0,8.2451,8.2526,8.2225,8.2376,39701.0
2020-07-23 12:10:00,10.95,11.0,10.94,10.97,85269.0,8.2376,8.2752,8.2301,8.2526,85269.0
2020-07-23 12:15:00,10.97,11.07,10.97,11.07,83230.0,8.2526,8.3278,8.2526,8.3278,83230.0
2020-07-23 12:20:00,11.06,11.11,11.06,11.09,73766.0,8.3203,8.3579,8.3203,8.3429,73766.0
2020-07-23 12:25:00,11.08,11.12,11.08,11.12,51288.0,8.3354,8.3655,8.3354,8.3655,51288.0
2020-07-23 12:30:00,11.12,11.18,11.12,11.17,54827.0,8.3655,8.4106,8.3655,8.4031,54827.0
2020-07-23 12:35:00,11.17,11.19,11.15,11.16,94162.0,8.4031,8.4181,8.388,8.3956,94162.0
2020-07-23 12:40:00,11.16,11.22,11.15,11.2,91484.0,8.3956,8.4407,8.388,8.4256,91484.0
2020-07-23 12:45:00,11.2,11.21,11.15,11.15,50721.0,8.4256,8.4332,8.388,8.388,50721.0
2020-07-23 12:50:00,11.15,11.17,11.12,11.14,33060.0,8.388,8.4031,8.3655,8.3805,33060.0
2020-07-23 12:55:00,11.14,11.14,11.07,11.07,55169.0,8.3805,8.3805,8.3278,8.3278,55169.0
2020-07-23 13:00:00,11.07,11.09,11.06,11.09,33992.0,8.3278,8.3429,8.3203,8.3429,33992.0
2020-07-23 13:05:00,11.09,11.1,11.06,11.07,29051.0,8.3429,8.3504,8.3203,8.3278,29051.0
2020-07-23 13:10:00,11.07,11.09,11.06,11.08,40167.0,8.3278,8.3429,8.3203,8.3354,40167.0
2020-07-23 13:15:00,11.08,11.1,11.04,11.07,75763.0,8.3354,8.3504,8.3053,8.3278,75763.0
2020-07-23 13:20:00,11.07,11.1,11.06,11.09,12632.0,8.3278,8.3504,8.3203,8.3429,12632.0
2020-07-23 13:25:00,11.1,11.12,11.09,11.11,30618.0,8.3504,8.3655,8.3429,8.3579,30618.0
2020-07-23 13:30:00,11.1,11.11,11.05,11.09,28145.0,8.3504,8.3579,8.3128,8.3429,28145.0
2020-07-23 13:35:00,11.09,11.1,11.07,11.07,15251.0,8.3429,8.3504,8.3278,8.3278,15251.0
2020-07-23 13:40:00,11.07,11.08,11.02,11.03,24524.0,8.3278,8.3354,8.2902,8.2978,24524.0
2020-07-23 13:45:00,11.03,11.04,11.0,11.03,42769.0,8.2978,8.3053,8.2752,8.2978,42769.0
2020-07-23 13:50:00,11.03,11.04,10.99,10.99,53709.0,8.2978,8.3053,8.2677,8.2677,53709.0
2020-07-23 13:55:00,11.0,11.01,10.97,11.01,38784.0,8.2752,8.2827,8.2526,8.2827,38784.0
2020-07-23 14:00:00,11.0,11.02,10.98,11.01,43658.0,8.2752,8.2902,8.2601,8.2827,43658.0
2020-07-23 14:05:00,11.01,11.04,10.98,10.99,30225.0,8.2827,8.3053,8.2601,8.2677,30225.0
2020-07-23 14:10:00,10.98,10.99,10.95,10.95,40813.0,8.2601,8.2677,8.2376,8.2376,40813.0
2020-07-23 14:15:00,10.95,10.95,10.91,10.93,48861.0,8.2376,8.2376,8.2075,8.2225,48861.0
2020-07-23 14:20:00,10.93,10.94,10.89,10.9,62933.0,8.2225,8.2301,8.1924,8.2,62933.0
2020-07-23 14:25:00,10.91,10.94,10.9,10.94,19117.0,8.2075,8.2301,8.2,8.2301,19117.0
2020-07-23 14:30:00,10.94,10.96,10.92,10.96,33012.0,8.2301,8.2451,8.215,8.2451,33012.0
2020-07-23 14:35:00,10.96,10.96,10.9,10.91,39722.0,8.2451,8.2451,8.2,8.2075,39722.0
2020-07-23 14:40:00,10.91,10.92,10.89,10.89,41052.0,8.2075,8.215,8.1924,8.1924,41052.0
2020-07-23 14:45:00,10.9,10.92,10.88,10.91,40956.0,8.2,8.215,8.1849,8.2075,40956.0
2020-07-23 14:50:00,10.92,10.98,10.9,10.97,59653.0,8.215,8.2601,8.2,8.2526,59653.0
2020-07-23 14:55:00,10.96,10.98,10.94,10.95,57683.0,8.2451,8.2601,8.2301,8.2376,57683.0
2020-07-23 15:00:00,10.95,10.96,10.93,10.95,30072.0,8.2376,8.2451,8.2225,8.2376,30072.0
2020-07-23 15:05:00,10.95,10.96,10.91,10.91,42536.0,8.2376,8.2451,8.2075,8.2075,42536.0
2020-07-23 15:10:00,10.91,10.93,10.9,10.91,68362.0,8.2075,8.2225,8.2,8.2075,68362.0
2020-07-23 15:15:00,10.9,10.92,10.85,10.86,80983.0,8.2,8.215,8.1623,8.1699,80983.0
2020-07-23 15:20:00,10.86,10.87,10.83,10.83,142264.0,8.1699,8.1774,8.1473,8.1473,142264.0
2020-07-23 15:25:00,10.83,10.85,10.8,10.82,129032.0,8.1473,8.1623,8.1247,8.1398,129032.0
2020-07-23 15:30:00,10.82,10.83,10.78,10.82,148125.0,8.1398,8.1473,8.1097,8.1398,148125.0
2020-07-23 15:35:00,10.81,10.87,10.8,10.81,160192.0,8.1323,8.1774,8.1247,8.1323,160192.0
2020-07-23 15:40:00,10.8,10.85,10.8,10.8,158707.0,8.1247,8.1623,8.1247,8.1247,158707.0
2020-07-23 15:45:00,10.8,10.84,10.79,10.83,266082.0,8.1247,8.1548,8.1172,8.1473,266082.0
2020-07-23 15:50:00,10.82,10.84,10.79,10.83,282314.0,8.1398,8.1548,8.1172,8.1473,282314.0
2020-07-23 15:55:00,10.84,10.89,10.83,10.87,552181.0,8.1548,8.1924,8.1473,8.1774,552181.0
2020-07-24 09:30:00,10.85,10.94,10.8,10.93,250509.0,8.1623,8.2301,8.1247,8.2225,250509.0
2020-07-24 09:35:00,10.93,11.09,10.93,11.0,118526.0,8.2225,8.3429,8.2225,8.2752,118526.0
2020-07-24 09:40:00,10.99,11.03,10.88,10.92,88619.0,8.2677,8.2978,8.1849,8.215,88619.0
2020-07-24 09:45:00,10.91,11.04,10.88,11.03,93059.0,8.2075,8.3053,8.1849,8.2978,93059.0
2020-07-24 09:50:00,11.03,11.04,10.94,10.96,75036.0,8.2978,8.3053,8.2301,8.2451,75036.0
2020-07-24 09:55:00,10.96,11.01,10.94,10.96,39191.0,8.2451,8.2827,8.2301,8.2451,39191.0
2020-07-24 10:00:00,10.96,11.04,10.94,11.02,103271.0,8.2451,8.3053,8.2301,8.2902,103271.0
2020-07-24 10:05:00,11.01,11.01,10.92,10.95,73386.0,8.2827,8.2827,8.215,8.2376,73386.0
2020-07-24 10:10:00,10.95,10.97,10.88,10.9,73875.0,8.2376,8.2526,8.1849,8.2,73875.0
2020-07-24 10:15:00,10.9,10.93,10.86,10.93,43096.0,8.2,8.2225,8.1699,8.2225,43096.0
2020-07-24 10:20:00,10.92,10.93,10.87,10.92,41407.0,8.215,8.2225,8.1774,8.215,41407.0
2020-07-24 10:25:00,10.93,10.96,10.9,10.92,42787.0,8.2225,8.2451,8.2,8.215,42787.0
2020-07-24 10:30:00,10.92,10.94,10.88,10.93,48796.0,8.215,8.2301,8.1849,8.2225,48796.0
2020-07-24 10:35:00,10.93,10.97,10.91,10.96,45041.0,8.2225,8.2526,8.2075,8.2451,45041.0
2020-07-24 10:40:00,10.95,11.07,10.94,11.07,169691.0,8.2376,8.3278,8.2301,8.3278,169691.0
2020-07-24 10:45:00,11.07,11.08,11.04,11.05,106763.0,8.3278,8.3354,8.3053,8.3128,106763.0
2020-07-24 10:50:00,11.05,11.06,10.95,10.97,80417.0,8.3128,8.3203,8.2376,8.2526,80417.0
2020-07-24 10:55:00,10.97,10.98,10.92,10.93,58371.0,8.2526,8.2601,8.215,8.2225,58371.0
2020-07-24 11:00:00,10.93,10.96,10.91,10.94,47549.0,8.2225,8.2451,8.2075,8.2301,47549.0
2020-07-24 11:05:00,10.93,10.93,10.86,10.89,104833.0,8.2225,8.2225,8.1699,8.1924,104833.0
2020-07-24 11:10:00,10.89,10.9,10.84,10.86,42442.0,8.1924,8.2,8.1548,8.1699,42442.0
2020-07-24 11:15:00,10.86,10.89,10.84,10.86,46457.0,8.1699,8.1924,8.1548,8.1699,46457.0
2020-07-24 11:20:00,10.86,10.86,10.8,10.8,75799.0,8.1699,8.1699,8.1247,8.1247,75799.0
2020-07-24 11:25:00,10.8,10.83,10.78,10.79,41937.0,8.1247,8.1473,8.1097,8.1172,41937.0
2020-07-24 11:30:00,10.79,10.8,10.75,10.76,35580.0,8.1172,8.1247,8.0871,8.0946,35580.0
2020-07-24 11:35:00,10.77,10.81,10.76,10.81,32174.0,8.1022,8.1323,8.0946,8.1323,32174.0
2020-07-24 11:40:00,10.8,10.83,10.78,10.81,40167.0,8.1247,8.1473,8.1097,8.1323,40167.0
2020-07-24 11:45:00,10.81,10.86,10.81,10.82,19451.0,8.1323,8.1699,8.1323,8.1398,19451.0
2020-07-24 11:50:00,10.83,10.84,10.81,10.84,47771.0,8.1473,8.1548,8.1323,8.1548,47771.0
2020-07-24 11:55:00,10.85,10.85,10.79,10.79,41061.0,8.1623,8.1623,8.1172,8.1172,41061.0
2020-07-24 12:00:00,10.8,10.82,10.79,10.79,42473.0,8.1247,8.1398,8.1172,8.1172,42473.0
2020-07-24 12:05:00,10.79,10.81,10.78,10.78,27353.0,8.1172,8.1323,8.1097,8.1097,27353.0
2020-07-24 12:10:00,10.78,10.85,10.77,10.85,21743.0,8.1097,8.1623,8.1022,8.1623,21743.0
2020-07-24 12:15:00,10.84,10.88,10.84,10.87,48642.0,8.1548,8.1849,8.1548,8.1774,48642.0
2020-07-24 12:20:00,10.86,10.86,10.82,10.84,28029.0,8.1699,8.1699,8.1398,8.1548,28029.0
2020-07-24 12:25:00,10.84,10.85,10.79,10.79,38746.0,8.1548,8.1623,8.1172,8.1172,38746.0
2020-07-24 12:30:00,10.79,10.83,10.79,10.83,15352.0,8.1172,8.1473,8.1172,8.1473,15352.0
2020-07-24 12:35:00,10.83,10.84,10.81,10.81,12278.0,8.1473,8.1548,8.1323,8.1323,12278.0
2020-07-24 12:40:00,10.81,10.83,10.8,10.83,12587.0,8.1323,8.1473,8.1247,8.1473,12587.0
2020-07-24 12:45:00,10.83,10.83,10.8,10.8,21516.0,8.1473,8.1473,8.1247,8.1247,21516.0
2020-07-24 12:50:00,10.79,10.83,10.79,10.8,13606.0,8.1172,8.1473,8.1172,8.1247,13606.0
2020-07-24 12:55:00,10.8,10.81,10.78,10.8,11167.0,8.1247,8.1323,8.1097,8.1247,11167.0
2020-07-24 13:00:00,10.8,10.82,10.79,10.79,24447.0,8.1247,8.1398,8.1172,8.1172,24447.0
2020-07-24 13:05:00,10.8,10.8,10.77,10.78,36791.0,8.1247,8.1247,8.1022,8.1097,36791.0
2020-07-24 13:10:00,10.78,10.78,10.72,10.74,54932.0,8.1097,8.1097,8.0645,8.0796,54932.0
2020-07-24 13:15:00,10.74,10.75,10.73,10.74,28655.0,8.0796,8.0871,8.0721,8.0796,28655.0
2020-07-24 13:20:00,10.74,10.75,10.73,10.73,36865.0,8.0796,8.0871,8.0721,8.0721,36865.0
2020-07-24 13:25:00,10.74,10.75,10.73,10.74,22572.0,8.0796,8.0871,8.0721,8.0796,22572.0
2020-07-24 13:30:00,10.74,10.74,10.7,10.71,40805.0,8.0796,8.0796,8.0495,8.057,40805.0
2020-07-24 13:35:00,10.71,10.73,10.68,10.72,165902.0,8.057,8.0721,8.0345,8.0645,165902.0
2020-07-24 13:40:00,10.72,10.73,10.7,10.73,17835.0,8.0645,8.0721,8.0495,8.0721,17835.0
2020-07-24 13:45:00,10.73,10.75,10.73,10.73,19167.0,8.0721,8.0871,8.0721,8.0721,19167.0
2020-07-24 13:50:00,10.73,10.74,10.71,10.74,38915.0,8.0721,8.0796,8.057,8.0796,38915.0
2020-07-24 13:55:00,10.74,10.75,10.72,10.74,38037.0,8.0796,8.0871,8.0645,8.0796,38037.0
2020-07-24 14:00:00,10.74,10.75,10.72,10.74,35722.0,8.0796,8.0871,8.0645,8.0796,35722.0
2020-07-24 14:05:00,10.74,10.79,10.73,10.79,54099.0,8.0796,8.1172,8.0721,8.1172,54099.0
2020-07-24 14:10:00,10.79,10.8,10.76,10.79,36720.0,8.1172,8.1247,8.0946,8.1172,36720.0
2020-07-24 14:15:00,10.79,10.81,10.78,10.79,46671.0,8.1172,8.1323,8.1097,8.1172,46671.0
2020-07-24 14:20:00,10.8,10.83,10.79,10.82,42181.0,8.1247,8.1473,8.1172,8.1398,42181.0
2020-07-24 14:25:00,10.81,10.85,10.81,10.84,32925.0,8.1323,8.1623,8.1323,8.1548,32925.0
2020-07-24 14:30:00,10.83,10.84,10.8,10.83,43196.0,8.1473,8.1548,8.1247,8.1473,43196.0
2020-07-24 14:35:00,10.83,10.84,10.81,10.82,46132.0,8.1473,8.1548,8.1323,8.1398,46132.0
2020-07-24 14:40:00,10.83,10.85,10.82,10.85,21672.0,8.1473,8.1623,8.1398,8.1623,21672.0
2020-07-24 14:45:00,10.85,10.85,10.8,10.8,42858.0,8.1623,8.1623,8.1247,8.1247,42858.0
2020-07-24 14:50:00,10.8,10.81,10.78,10.78,38932.0,8.1247,8.1323,8.1097,8.1097,38932.0
2020-07-24 14:55:00,10.78,10.82,10.78,10.8,33341.0,8.1097,8.1398,8.1097,8.1247,33341.0
2020-07-24 15:00:00,10.8,10.82,10.79,10.82,35286.0,8.1247,8.1398,8.1172,8.1398,35286.0
2020-07-24 15:05:00,10.82,10.83,10.77,10.78,80056.0,8.1398,8.1473,8.1022,8.1097,80056.0
2020-07-24 15:10:00,10.77,10.78,10.76,10.78,43384.0,8.1022,8.1097,8.0946,8.1097,43384.0
2020-07-24 15:15:00,10.77,10.78,10.73,10.73,63252.0,8.1022,8.1097,8.0721,8.0721,63252.0
2020-07-24 15:20:00,10.74,10.76,10.73,10.75,63431.0,8.0796,8.0946,8.0721,8.0871,63431.0
2020-07-24 15:25:00,10.74,10.76,10.72,10.74,50107.0,8.0796,8.0946,8.0645,8.0796,50107.0
2020-07-24 15:30:00,10.74,10.75,10.71,10.72,77568.0,8.0796,8.0871,8.057,8.0645,77568.0
2020-07-24 15:35:00,10.72,10.76,10.72,10.74,85478.0,8.0645,8.0946,8.0645,8.0796,85478.0
2020-07-24 15:40:00,10.74,10.74,10.71,10.72,94350.0,8.0796,8.0796,8.057,8.0645,94350.0
2020-07-24 15:45:00,10.72,10.74,10.71,10.74,93936.0,8.0645,8.0796,8.057,8.0796,93936.0
2020-07-24 15:50:00,10.73,10.75,10.7,10.71,187393.0,8.0721,8.0871,8.0495,8.057,187393.0
2020-07-24 15:55:00,10.7,10.72,10.67,10.7,339872.0,8.0495,8.0645,8.0269,8.0495,339872.0
2020-07-27 09:30:00,10.67,10.7,10.48,10.49,249291.0,8.0269,8.0495,7.884,7.8915,249291.0
2020-07-27 09:35:00,10.5,10.56,10.42,10.45,124006.0,7.899,7.9442,7.8389,7.8614,124006.0
2020-07-27 09:40:00,10.45,10.53,10.43,10.49,58240.0,7.8614,7.9216,7.8464,7.8915,58240.0
2020-07-27 09:45:00,10.48,10.55,10.46,10.52,242823.0,7.884,7.9367,7.869,7.9141,242823.0
2020-07-27 09:50:00,10.51,10.6,10.49,10.58,76652.0,7.9066,7.9743,7.8915,7.9592,76652.0
2020-07-27 09:55:00,10.57,10.6,10.54,10.58,48037.0,7.9517,7.9743,7.9291,7.9592,48037.0
2020-07-27 10:00:00,10.57,10.57,10.41,10.43,91951.0,7.9517,7.9517,7.8313,7.8464,91951.0
2020-07-27 10:05:00,10.42,10.48,10.41,10.47,85442.0,7.8389,7.884,7.8313,7.8765,85442.0
2020-07-27 10:10:00,10.48,10.51,10.45,10.5,49050.0,7.884,7.9066,7.8614,7.899,49050.0
2020-07-27 10:15:00,10.49,10.52,10.44,10.49,80404.0,7.8915,7.9141,7.8539,7.8915,80404.0
2020-07-27 10:20:00,10.48,10.56,10.47,10.51,100699.0,7.884,7.9442,7.8765,7.9066,100699.0
2020-07-27 10:25:00,10.51,10.58,10.49,10.57,41317.0,7.9066,7.9592,7.8915,7.9517,41317.0
2020-07-27 10:30:00,10.57,10.57,10.51,10.53,43868.0,7.9517,7.9517,7.9066,7.9216,43868.0
2020-07-27 10:35:00,10.53,10.58,10.52,10.58,64192.0,7.9216,7.9592,7.9141,7.9592,64192.0
2020-07-27 10:40:00,10.58,10.59,10.51,10.51,47901.0,7.9592,7.9668,7.9066,7.9066,47901.0
2020-07-27 10:45:00,10.51,10.54,10.51,10.51,36122.0,7.9066,7.9291,7.9066,7.9066,36122.0
2020-07-27 10:50:00,10.51,10.53,10.49,10.52,40054.0,7.9066,7.9216,7.8915,7.9141,40054.0
2020-07-27 10:55:00,10.51,10.54,10.49,10.51,70153.0,7.9066,7.9291,7.8915,7.9066,70153.0
2020-07-27 11:00:00,10.5,10.51,10.45,10.46,40255.0,7.899,7.9066,7.8614,7.869,40255.0
2020-07-27 11:05:00,10.46,10.46,10.42,10.43,48182.0,7.869,7.869,7.8389,7.8464,48182.0
2020-07-27 11:10:00,10.43,10.48,10.41,10.44,66401.0,7.8464,7.884,7.8313,7.8539,66401.0
2020-07-27 11:15:00,10.45,10.46,10.41,10.42,38205.0,7.8614,7.869,7.8313,7.8389,38205.0
2020-07-27 11:20:00,10.42,10.42,10.39,10.41,73941.0,7.8389,7.8389,7.8163,7.8313,73941.0
2020-07-27 11:25:00,10.4,10.43,10.38,10.42,59712.0,7.8238,7.8464,7.8088,7.8389,59712.0
2020-07-27 11:30:00,10.42,10.44,10.39,10.4,62207.0,7.8389,7.8539,7.8163,7.8238,62207.0
2020-07-27 11:35:00,10.4,10.41,10.35,10.36,63809.0,7.8238,7.8313,7.7862,7.7937,63809.0
2020-07-27 11:40:00,10.36,10.4,10.35,10.37,61844.0,7.7937,7.8238,7.7862,7.8012,61844.0
2020-07-27 11:45:00,10.36,10.37,10.31,10.34,70060.0,7.7937,7.8012,7.7561,7.7787,70060.0
2020-07-27 11:50:00,10.34,10.35,10.32,10.34,27552.0,7.7787,7.7862,7.7636,7.7787,27552.0
2020-07-27 11:55:00,10.34,10.35,10.3,10.3,33149.0,7.7787,7.7862,7.7486,7.7486,33149.0
2020-07-27 12:00:00,10.31,10.33,10.3,10.3,26785.0,7.7561,7.7712,7.7486,7.7486,26785.0
2020-07-27 12:05:00,10.31,10.35,10.3,10.35,35026.0,7.7561,7.7862,7.7486,7.7862,35026.0
2020-07-27 12:10:00,10.35,10.36,10.31,10.32,39327.0,7.7862,7.7937,7.7561,7.7636,39327.0
2020-07-27 12:15:00,10.32,10.36,10.31,10.34,34939.0,7.7636,7.7937,7.7561,7.7787,34939.0
2020-07-27 12:20:00,10.33,10.35,10.32,10.32,26490.0,7.7712,7.7862,7.7636,7.7636,26490.0
2020-07-27 12:25:00,10.32,10.39,10.31,10.39,50849.0,7.7636,7.8163,7.7561,7.8163,50849.0
2020-07-27 12:30:00,10.38,10.39,10.34,10.37,68718.0,7.8088,7.8163,7.7787,7.8012,68718.0
2020-07-27 12:35:00,10.38,10.38,10.35,10.36,27851.0,7.8088,7.8088,7.7862,7.7937,27851.0
2020-07-27 12:40:00,10.36,10.4,10.35,10.39,60053.0,7.7937,7.8238,7.7862,7.8163,60053.0
2020-07-27 12:45:00,10.38,10.4,10.38,10.39,34939.0,7.8088,7.8238,7.8088,7.8163,34939.0
2020-07-27 12:50:00,10.39,10.39,10.34,10.36,43751.0,7.8163,7.8163,7.7787,7.7937,43751.0
2020-07-27 12:55:00,10.35,10.38,10.33,10.34,37779.0,7.7862,7.8088,7.7712,7.7787,37779.0
2020-07-27 13:00:00,10.33,10.35,10.32,10.34,55165.0,7.7712,7.7862,7.7636,7.7787,55165.0
2020-07-27 13:05:00,10.33,10.38,10.32,10.38,50835.0,7.7712,7.8088,7.7636,7.8088,50835.0
2020-07-27 13:10:00,10.38,10.41,10.37,10.4,32702.0,7.8088,7.8313,7.8012,7.8238,32702.0
2020-07-27 13:15:00,10.4,10.44,10.39,10.43,34325.0,7.8238,7.8539,7.8163,7.8464,34325.0
2020-07-27 13:20:00,10.43,10.43,10.4,10.42,26405.0,7.8464,7.8464,7.8238,7.8389,26405.0
2020-07-27 13:25:00,10.42,10.42,10.39,10.41,36325.0,7.8389,7.8389,7.8163,7.8313,36325.0
2020-07-27 13:30:00,10.41,10.44,10.4,10.43,29286.0,7.8313,7.8539,7.8238,7.8464,29286.0
2020-07-27 13:35:00,10.44,10.46,10.43,10.46,49749.0,7.8539,7.869,7.8464,7.869,49749.0
2020-07-27 13:40:00,10.46,10.46,10.42,10.45,59720.0,7.869,7.869,7.8389,7.8614,59720.0
2020-07-27 13:45:00,10.45,10.46,10.43,10.45,48017.0,7.8614,7.869,7.8464,7.8614,48017.0
2020-07-27 13:50:00,10.44,10.47,10.44,10.46,78316.0,7.8539,7.8765,7.8539,7.869,78316.0
2020-07-27 13:55:00,10.46,10.46,10.43,10.44,36226.0,7.869,7.869,7.8464,7.8539,36226.0
2020-07-27 14:00:00,10.44,10.44,10.4,10.42,31106.0,7.8539,7.8539,7.8238,7.8389,31106.0
2020-07-27 14:05:00,10.42,10.43,10.41,10.43,47914.0,7.8389,7.8464,7.8313,7.8464,47914.0
2020-07-27 14:10:00,10.43,10.43,10.36,10.36,46875.0,7.8464,7.8464,7.7937,7.7937,46875.0
2020-07-27 14:15:00,10.37,10.37,10.34,10.37,62304.0,7.8012,7.8012,7.7787,7.8012,62304.0
2020-07-27 14:20:00,10.37,10.4,10.36,10.4,46055.0,7.8012,7.8238,7.7937,7.8238,46055.0
2020-07-27 14:25:00,10.39,10.41,10.36,10.37,70968.0,7.8163,7.8313,7.7937,7.8012,70968.0
2020-07-27 14:30:00,10.37,10.39,10.36,10.38,56810.0,7.8012,7.8163,7.7937,7.8088,56810.0
2020-07-27 14:35:00,10.37,10.39,10.35,10.37,72153.0,7.8012,7.8163,7.7862,7.8012,72153.0
2020-07-27 14:40:00,10.37,10.37,10.34,10.34,49257.0,7.8012,7.8012,7.7787,7.7787,49257.0
2020-07-27 14:45:00,10.35,10.35,10.31,10.32,117998.0,7.7862,7.7862,7.7561,7.7636,117998.0
2020-07-27 14:50:00,10.32,10.33,10.3,10.32,72094.0,7.7636,7.7712,7.7486,7.7636,72094.0
2020-07-27 14:55:00,10.31,10.31,10.29,10.29,94108.0,7.7561,7.7561,7.7411,7.7411,94108.0
2020-07-27 15:00:00,10.29,10.29,10.26,10.27,123095.0,7.7411,7.7411,7.7185,7.726,123095.0
2020-07-27 15:05:00,10.27,10.28,10.26,10.27,51488.0,7.726,7.7335,7.7185,7.726,51488.0
2020-07-27 15:10:00,10.27,10.28,10.26,10.28,127551.0,7.726,7.7335,7.7185,7.7335,127551.0
2020-07-27 15:15:00,10.28,10.31,10.28,10.29,98466.0,7.7335,7.7561,7.7335,7.7411,98466.0
2020-07-27 15:20:00,10.3,10.34,10.29,10.33,92674.0,7.7486,7.7787,7.7411,7.7712,92674.0
2020-07-27 15:25:00,10.33,10.33,10.3,10.32,147219.0,7.7712,7.7712,7.7486,7.7636,147219.0
2020-07-27 15:30:00,10.32,10.38,10.31,10.37,197732.0,7.7636,7.8088,7.7561,7.8012,197732.0
2020-07-27 15:35:00,10.36,10.37,10.34,10.34,112313.0,7.7937,7.8012,7.7787,7.7787,112313.0
2020-07-27 15:40:00,10.35,10.35,10.31,10.31,134350.0,7.7862,7.7862,7.7561,7.7561,134350.0
2020-07-27 15:45:00,10.32,10.34,10.28,10.33,226562.0,7.7636,7.7787,7.7335,7.7712,226562.0
2020-07-27 15:50:00,10.33,10.4,10.32,10.4,234681.0,7.7712,7.8238,7.7636,7.8238,234681.0
2020-07-27 15:55:00,10.4,10.44,10.39,10.43,537451.0,7.8238,7.8539,7.8163,7.8464,537451.0
2020-07-28 09:30:00,10.36,10.57,10.34,10.51,134753.0,7.7937,7.9517,7.7787,7.9066,134753.0
2020-07-28 09:35:00,10.5,10.53,10.42,10.46,95230.0,7.899,7.9216,7.8389,7.869,95230.0
2020-07-28 09:40:00,10.46,10.51,10.45,10.45,53239.0,7.869,7.9066,7.8614,7.8614,53239.0
2020-07-28 09:45:00,10.45,10.51,10.42,10.51,157047.0,7.8614,7.9066,7.8389,7.9066,157047.0
2020-07-28 09:50:00,10.49,10.56,10.48,10.5,70102.0,7.8915,7.9442,7.884,7.899,70102.0
2020-07-28 09:55:00,10.5,10.53,10.45,10.46,69143.0,7.899,7.9216,7.8614,7.869,69143.0
2020-07-28 10:00:00,10.46,10.58,10.44,10.57,90216.0,7.869,7.9592,7.8539,7.9517,90216.0
2020-07-28 10:05:00,10.58,10.59,10.55,10.59,57319.0,7.9592,7.9668,7.9367,7.9668,57319.0
2020-07-28 10:10:00,10.58,10.59,10.55,10.57,67823.0,7.9592,7.9668,7.9367,7.9517,67823.0
2020-07-28 10:15:00,10.58,10.66,10.58,10.65,73229.0,7.9592,8.0194,7.9592,8.0119,73229.0
2020-07-28 10:20:00,10.66,10.68,10.59,10.61,94554.0,8.0194,8.0345,7.9668,7.9818,94554.0
2020-07-28 10:25:00,10.62,10.62,10.55,10.58,47994.0,7.9893,7.9893,7.9367,7.9592,47994.0
2020-07-28 10:30:00,10.58,10.59,10.54,10.54,42365.0,7.9592,7.9668,7.9291,7.9291,42365.0
2020-07-28 10:35:00,10.54,10.56,10.51,10.55,67903.0,7.9291,7.9442,7.9066,7.9367,67903.0
2020-07-28 10:40:00,10.56,10.56,10.5,10.51,54375.0,7.9442,7.9442,7.899,7.9066,54375.0
2020-07-28 10:45:00,10.51,10.53,10.5,10.53,35526.0,7.9066,7.9216,7.899,7.9216,35526.0
2020-07-28 10:50:00,10.52,10.56,10.51,10.54,63440.0,7.9141,7.9442,7.9066,7.9291,63440.0
2020-07-28 10:55:00,10.53,10.58,10.52,10.56,47252.0,7.9216,7.9592,7.9141,7.9442,47252.0
2020-07-28 11:00:00,10.56,10.57,10.46,10.49,87383.0,7.9442,7.9517,7.869,7.8915,87383.0
2020-07-28 11:05:00,10.49,10.52,10.46,10.52,22274.0,7.8915,7.9141,7.869,7.9141,22274.0
2020-07-28 11:10:00,10.52,10.55,10.5,10.53,73862.0,7.9141,7.9367,7.899,7.9216,73862.0
2020-07-28 11:15:00,10.52,10.53,10.48,10.51,33366.0,7.9141,7.9216,7.884,7.9066,33366.0
2020-07-28 11:20:00,10.51,10.51,10.48,10.5,29750.0,7.9066,7.9066,7.884,7.899,29750.0
2020-07-28 11:25:00,10.5,10.52,10.49,10.51,45074.0,7.899,7.9141,7.8915,7.9066,45074.0
2020-07-28 11:30:00,10.51,10.52,10.48,10.51,59268.0,7.9066,7.9141,7.884,7.9066,59268.0
2020-07-28 11:35:00,10.51,10.53,10.47,10.52,33228.0,7.9066,7.9216,7.8765,7.9141,33228.0
2020-07-28 11:40:00,10.53,10.55,10.51,10.54,25797.0,7.9216,7.9367,7.9066,7.9291,25797.0
2020-07-28 11:45:00,10.54,10.56,10.53,10.55,20687.0,7.9291,7.9442,7.9216,7.9367,20687.0
2020-07-28 11:50:00,10.56,10.57,10.52,10.53,37919.0,7.9442,7.9517,7.9141,7.9216,37919.0
2020-07-28 11:55:00,10.52,10.58,10.52,10.58,54125.0,7.9141,7.9592,7.9141,7.9592,54125.0
2020-07-28 12:00:00,10.57,10.58,10.54,10.56,54311.0,7.9517,7.9592,7.9291,7.9442,54311.0
2020-07-28 12:05:00,10.55,10.56,10.51,10.52,25811.0,7.9367,7.9442,7.9066,7.9141,25811.0
2020-07-28 12:10:00,10.52,10.53,10.5,10.52,42250.0,7.9141,7.9216,7.899,7.9141,42250.0
2020-07-28 12:15:00,10.52,10.53,10.47,10.49,59210.0,7.9141,7.9216,7.8765,7.8915,59210.0
2020-07-28 12:20:00,10.49,10.49,10.45,10.49,67780.0,7.8915,7.8915,7.8614,7.8915,67780.0
2020-07-28 12:25:00,10.49,10.5,10.46,10.48,31976.0,7.8915,7.899,7.869,7.884,31976.0
2020-07-28 12:30:00,10.47,10.5,10.46,10.5,48437.0,7.8765,7.899,7.869,7.899,48437.0
2020-07-28 12:35:00,10.49,10.52,10.49,10.51,35849.0,7.8915,7.9141,7.8915,7.9066,35849.0
2020-07-28 12:40:00,10.51,10.51,10.47,10.5,56661.0,7.9066,7.9066,7.8765,7.899,56661.0
2020-07-28 12:45:00,10.49,10.5,10.48,10.5,21966.0,7.8915,7.899,7.884,7.899,21966.0
2020-07-28 12:50:00,10.5,10.52,10.49,10.5,21895.0,7.899,7.9141,7.8915,7.899,21895.0
2020-07-28 12:55:00,10.51,10.53,10.5,10.52,36663.0,7.9066,7.9216,7.899,7.9141,36663.0
2020-07-28 13:00:00,10.52,10.53,10.5,10.52,22449.0,7.9141,7.9216,7.899,7.9141,22449.0
2020-07-28 13:05:00,10.52,10.54,10.52,10.53,23692.0,7.9141,7.9291,7.9141,7.9216,23692.0
2020-07-28 13:10:00,10.53,10.53,10.46,10.46,34293.0,7.9216,7.9216,7.869,7.869,34293.0
2020-07-28 13:15:00,10.46,10.47,10.45,10.45,44910.0,7.869,7.8765,7.8614,7.8614,44910.0
2020-07-28 13:20:00,10.46,10.49,10.45,10.46,53705.0,7.869,7.8915,7.8614,7.869,53705.0
2020-07-28 13:25:00,10.46,10.48,10.44,10.47,45230.0,7.869,7.884,7.8539,7.8765,45230.0
2020-07-28 13:30:00,10.47,10.49,10.44,10.45,38034.0,7.8765,7.8915,7.8539,7.8614,38034.0
2020-07-28 13:35:00,10.45,10.45,10.42,10.44,88302.0,7.8614,7.8614,7.8389,7.8539,88302.0
2020-07-28 13:40:00,10.44,10.45,10.42,10.45,63281.0,7.8539,7.8614,7.8389,7.8614,63281.0
2020-07-28 13:45:00,10.45,10.46,10.43,10.44,42420.0,7.8614,7.869,7.8464,7.8539,42420.0
2020-07-28 13:50:00,10.45,10.47,10.44,10.46,24368.0,7.8614,7.8765,7.8539,7.869,24368.0
2020-07-28 13:55:00,10.47,10.48,10.42,10.44,52123.0,7.8765,7.884,7.8389,7.8539,52123.0
2020-07-28 14:00:00,10.44,10.48,10.43,10.47,33633.0,7.8539,7.884,7.8464,7.8765,33633.0
2020-07-28 14:05:00,10.47,10.5,10.47,10.5,17524.0,7.8765,7.899,7.8765,7.899,17524.0
2020-07-28 14:10:00,10.5,10.53,10.49,10.52,41486.0,7.899,7.9216,7.8915,7.9141,41486.0
2020-07-28 14:15:00,10.52,10.53,10.51,10.53,51479.0,7.9141,7.9216,7.9066,7.9216,51479.0
2020-07-28 14:20:00,10.53,10.53,10.5,10.52,37384.0,7.9216,7.9216,7.899,7.9141,37384.0
2020-07-28 14:25:00,10.53,10.53,10.49,10.51,65359.0,7.9216,7.9216,7.8915,7.9066,65359.0
2020-07-28 14:30:00,10.51,10.52,10.49,10.51,133223.0,7.9066,7.9141,7.8915,7.9066,133223.0
2020-07-28 14:35:00,10.51,10.52,10.48,10.5,43613.0,7.9066,7.9141,7.884,7.899,43613.0
2020-07-28 14:40:00,10.51,10.51,10.47,10.48,78279.0,7.9066,7.9066,7.8765,7.884,78279.0
2020-07-28 14:45:00,10.48,10.49,10.46,10.47,93782.0,7.884,7.8915,7.869,7.8765,93782.0
2020-07-28 14:50:00,10.46,10.48,10.45,10.47,57726.0,7.869,7.884,7.8614,7.8765,57726.0
2020-07-28 14:55:00,10.48,10.48,10.46,10.47,92833.0,7.884,7.884,7.869,7.8765,92833.0
2020-07-28 15:00:00,10.46,10.47,10.44,10.45,44674.0,7.869,7.8765,7.8539,7.8614,44674.0
2020-07-28 15:05:00,10.45,10.46,10.43,10.43,63848.0,7.8614,7.869,7.8464,7.8464,63848.0
2020-07-28 15:10:00,10.44,10.45,10.41,10.42,66230.0,7.8539,7.8614,7.8313,7.8389,66230.0
2020-07-28 15:15:00,10.42,10.43,10.39,10.43,69561.0,7.8389,7.8464,7.8163,7.8464,69561.0
2020-07-28 15:20:00,10.43,10.44,10.39,10.4,65361.0,7.8464,7.8539,7.8163,7.8238,65361.0
2020-07-28 15:25:00,10.4,10.41,10.36,10.36,79982.0,7.8238,7.8313,7.7937,7.7937,79982.0
2020-07-28 15:30:00,10.37,10.38,10.34,10.35,82444.0,7.8012,7.8088,7.7787,7.7862,82444.0
2020-07-28 15:35:00,10.35,10.35,10.32,10.34,111845.0,7.7862,7.7862,7.7636,7.7787,111845.0
2020-07-28 15:40:00,10.34,10.36,10.32,10.36,84957.0,7.7787,7.7937,7.7636,7.7937,84957.0
2020-07-28 15:45:00,10.36,10.37,10.32,10.34,248225.0,7.7937,7.8012,7.7636,7.7787,248225.0
2020-07-28 15:50:00,10.34,10.37,10.32,10.34,160448.0,7.7787,7.8012,7.7636,7.7787,160448.0
2020-07-28 15:55:00,10.34,10.35,10.31,10.34,362594.0,7.7787,7.7862,7.7561,7.7787,362594.0
2020-07-29 09:30:00,10.41,10.43,10.29,10.41,103360.0,7.8313,7.8464,7.7411,7.8313,103360.0
2020-07-29 09:35:00,10.4,10.44,10.27,10.34,80555.0,7.8238,7.8539,7.726,7.7787,80555.0
2020-07-29 09:40:00,10.34,10.39,10.29,10.39,99817.0,7.7787,7.8163,7.7411,7.8163,99817.0
2020-07-29 09:45:00,10.38,10.43,10.32,10.43,49479.0,7.8088,7.8464,7.7636,7.8464,49479.0
2020-07-29 09:50:00,10.42,10.53,10.41,10.51,89731.0,7.8389,7.9216,7.8313,7.9066,89731.0
2020-07-29 09:55:00,10.51,10.52,10.4,10.42,84732.0,7.9066,7.9141,7.8238,7.8389,84732.0
2020-07-29 10:00:00,10.42,10.44,10.37,10.38,83674.0,7.8389,7.8539,7.8012,7.8088,83674.0
2020-07-29 10:05:00,10.38,10.41,10.36,10.38,39779.0,7.8088,7.8313,7.7937,7.8088,39779.0
2020-07-29 10:10:00,10.38,10.42,10.35,10.42,34433.0,7.8088,7.8389,7.7862,7.8389,34433.0
2020-07-29 10:15:00,10.42,10.42,10.36,10.39,59818.0,7.8389,7.8389,7.7937,7.8163,59818.0
2020-07-29 10:20:00,10.39,10.43,10.37,10.43,33236.0,7.8163,7.8464,7.8012,7.8464,33236.0
2020-07-29 10:25:00,10.43,10.46,10.42,10.44,96570.0,7.8464,7.869,7.8389,7.8539,96570.0
2020-07-29 10:30:00,10.45,10.53,10.45,10.48,205641.0,7.8614,7.9216,7.8614,7.884,205641.0
2020-07-29 10:35:00,10.47,10.5,10.42,10.45,60003.0,7.8765,7.899,7.8389,7.8614,60003.0
2020-07-29 10:40:00,10.45,10.48,10.42,10.43,64591.0,7.8614,7.884,7.8389,7.8464,64591.0
2020-07-29 10:45:00,10.44,10.48,10.43,10.48,31196.0,7.8539,7.884,7.8464,7.884,31196.0
2020-07-29 10:50:00,10.48,10.51,10.47,10.48,94984.0,7.884,7.9066,7.8765,7.884,94984.0
2020-07-29 10:55:00,10.48,10.48,10.43,10.45,41515.0,7.884,7.884,7.8464,7.8614,41515.0
2020-07-29 11:00:00,10.46,10.46,10.42,10.43,38896.0,7.869,7.869,7.8389,7.8464,38896.0
2020-07-29 11:05:00,10.43,10.43,10.35,10.36,114920.0,7.8464,7.8464,7.7862,7.7937,114920.0
2020-07-29 11:10:00,10.35,10.36,10.31,10.36,70400.0,7.7862,7.7937,7.7561,7.7937,70400.0
2020-07-29 11:15:00,10.36,10.39,10.36,10.38,25364.0,7.7937,7.8163,7.7937,7.8088,25364.0
2020-07-29 11:20:00,10.38,10.39,10.35,10.38,14873.0,7.8088,7.8163,7.7862,7.8088,14873.0
2020-07-29 11:25:00,10.38,10.41,10.37,10.4,43987.0,7.8088,7.8313,7.8012,7.8238,43987.0
2020-07-29 11:30:00,10.4,10.46,10.39,10.45,49878.0,7.8238,7.869,7.8163,7.8614,49878.0
2020-07-29 11:35:00,10.46,10.47,10.43,10.46,51761.0,7.869,7.8765,7.8464,7.869,51761.0
2020-07-29 11:40:00,10.45,10.48,10.44,10.44,27626.0,7.8614,7.884,7.8539,7.8539,27626.0
2020-07-29 11:45:00,10.43,10.45,10.43,10.43,22762.0,7.8464,7.8614,7.8464,7.8464,22762.0
2020-07-29 11:50:00,10.43,10.44,10.41,10.43,69754.0,7.8464,7.8539,7.8313,7.8464,69754.0
2020-07-29 11:55:00,10.42,10.44,10.41,10.42,38944.0,7.8389,7.8539,7.8313,7.8389,38944.0
2020-07-29 12:00:00,10.42,10.46,10.41,10.46,105242.0,7.8389,7.869,7.8313,7.869,105242.0
2020-07-29 12:05:00,10.46,10.53,10.45,10.51,153555.0,7.869,7.9216,7.8614,7.9066,153555.0
2020-07-29 12:10:00,10.51,10.51,10.45,10.46,66425.0,7.9066,7.9066,7.8614,7.869,66425.0
2020-07-29 12:15:00,10.46,10.47,10.43,10.46,66820.0,7.869,7.8765,7.8464,7.869,66820.0
2020-07-29 12:20:00,10.46,10.49,10.45,10.49,66089.0,7.869,7.8915,7.8614,7.8915,66089.0
2020-07-29 12:25:00,10.49,10.49,10.46,10.47,47398.0,7.8915,7.8915,7.869,7.8765,47398.0
2020-07-29 12:30:00,10.47,10.51,10.46,10.49,52812.0,7.8765,7.9066,7.869,7.8915,52812.0
2020-07-29 12:35:00,10.49,10.51,10.48,10.49,27343.0,7.8915,7.9066,7.884,7.8915,27343.0
2020-07-29 12:40:00,10.5,10.52,10.48,10.5,43193.0,7.899,7.9141,7.884,7.899,43193.0
2020-07-29 12:45:00,10.5,10.52,10.49,10.51,84849.0,7.899,7.9141,7.8915,7.9066,84849.0
2020-07-29 12:50:00,10.51,10.52,10.49,10.52,70112.0,7.9066,7.9141,7.8915,7.9141,70112.0
2020-07-29 12:55:00,10.52,10.52,10.47,10.49,60211.0,7.9141,7.9141,7.8765,7.8915,60211.0
2020-07-29 13:00:00,10.49,10.49,10.46,10.47,58764.0,7.8915,7.8915,7.869,7.8765,58764.0
2020-07-29 13:05:00,10.47,10.48,10.46,10.46,30395.0,7.8765,7.884,7.869,7.869,30395.0
2020-07-29 13:10:00,10.47,10.49,10.46,10.49,55139.0,7.8765,7.8915,7.869,7.8915,55139.0
2020-07-29 13:15:00,10.49,10.53,10.48,10.52,68625.0,7.8915,7.9216,7.884,7.9141,68625.0
2020-07-29 13:20:00,10.53,10.56,10.52,10.54,69998.0,7.9216,7.9442,7.9141,7.9291,69998.0
2020-07-29 13:25:00,10.54,10.57,10.54,10.55,122049.0,7.9291,7.9517,7.9291,7.9367,122049.0
2020-07-29 13:30:00,10.55,10.57,10.55,10.56,36268.0,7.9367,7.9517,7.9367,7.9442,36268.0
2020-07-29 13:35:00,10.55,10.56,10.51,10.52,47365.0,7.9367,7.9442,7.9066,7.9141,47365.0
2020-07-29 13:40:00,10.52,10.57,10.52,10.55,53719.0,7.9141,7.9517,7.9141,7.9367,53719.0
2020-07-29 13:45:00,10.55,10.6,10.55,10.6,116768.0,7.9367,7.9743,7.9367,7.9743,116768.0
2020-07-29 13:50:00,10.6,10.63,10.59,10.62,101524.0,7.9743,7.9968,7.9668,7.9893,101524.0
2020-07-29 13:55:00,10.61,10.64,10.6,10.61,77256.0,7.9818,8.0044,7.9743,7.9818,77256.0
2020-07-29 14:00:00,10.61,10.64,10.6,10.62,91788.0,7.9818,8.0044,7.9743,7.9893,91788.0
2020-07-29 14:05:00,10.62,10.64,10.62,10.63,39127.0,7.9893,8.0044,7.9893,7.9968,39127.0
2020-07-29 14:10:00,10.63,10.66,10.59,10.6,120507.0,7.9968,8.0194,7.9668,7.9743,120507.0
2020-07-29 14:15:00,10.6,10.68,10.6,10.68,220130.0,7.9743,8.0345,7.9743,8.0345,220130.0
2020-07-29 14:20:00,10.68,10.69,10.65,10.67,96931.0,8.0345,8.042,8.0119,8.0269,96931.0
2020-07-29 14:25:00,10.66,10.68,10.65,10.66,46650.0,8.0194,8.0345,8.0119,8.0194,46650.0
2020-07-29 14:30:00,10.67,10.7,10.65,10.68,60947.0,8.0269,8.0495,8.0119,8.0345,60947.0
2020-07-29 14:35:00,10.67,10.71,10.66,10.7,85889.0,8.0269,8.057,8.0194,8.0495,85889.0
2020-07-29 14:40:00,10.7,10.7,10.67,10.7,70699.0,8.0495,8.0495,8.0269,8.0495,70699.0
2020-07-29 14:45:00,10.7,10.73,10.68,10.71,54114.0,8.0495,8.0721,8.0345,8.057,54114.0
2020-07-29 14:50:00,10.72,10.73,10.7,10.73,31640.0,8.0645,8.0721,8.0495,8.0721,31640.0
2020-07-29 14:55:00,10.73,10.74,10.71,10.71,54119.0,8.0721,8.0796,8.057,8.057,54119.0
2020-07-29 15:00:00,10.71,10.72,10.66,10.68,87636.0,8.057,8.0645,8.0194,8.0345,87636.0
2020-07-29 15:05:00,10.68,10.71,10.67,10.7,62710.0,8.0345,8.057,8.0269,8.0495,62710.0
2020-07-29 15:10:00,10.69,10.74,10.68,10.74,52074.0,8.042,8.0796,8.0345,8.0796,52074.0
2020-07-29 15:15:00,10.74,10.75,10.72,10.74,118029.0,8.0796,8.0871,8.0645,8.0796,118029.0
2020-07-29 15:20:00,10.74,10.77,10.73,10.74,121075.0,8.0796,8.1022,8.0721,8.0796,121075.0
2020-07-29 15:25:00,10.74,10.76,10.71,10.76,106475.0,8.0796,8.0946,8.057,8.0946,106475.0
2020-07-29 15:30:00,10.76,10.79,10.74,10.77,74685.0,8.0946,8.1172,8.0796,8.1022,74685.0
2020-07-29 15:35:00,10.77,10.79,10.76,10.77,60888.0,8.1022,8.1172,8.0946,8.1022,60888.0
2020-07-29 15:40:00,10.78,10.8,10.74,10.8,122404.0,8.1097,8.1247,8.0796,8.1247,122404.0
2020-07-29 15:45:00,10.8,10.81,10.77,10.79,121604.0,8.1247,8.1323,8.1022,8.1172,121604.0
2020-07-29 15:50:00,10.8,10.82,10.77,10.8,196664.0,8.1247,8.1398,8.1022,8.1247,196664.0
2020-07-29 15:55:00,10.8,10.85,10.79,10.84,505485.0,8.1247,8.1623,8.1172,8.1548,505485.0
2020-07-30 09:30:00,10.52,10.59,10.42,10.54,229088.0,7.9141,7.9668,7.8389,7.9291,229088.0
2020-07-30 09:35:00,10.54,10.54,10.33,10.4,214257.0,7.9291,7.9291,7.7712,7.8238,214257.0
2020-07-30 09:40:00,10.4,10.46,10.38,10.41,166622.0,7.8238,7.869,7.8088,7.8313,166622.0
2020-07-30 09:45:00,10.41,10.42,10.34,10.35,156208.0,7.8313,7.8389,7.7787,7.7862,156208.0
2020-07-30 09:50:00,10.34,10.34,10.23,10.24,327853.0,7.7787,7.7787,7.6959,7.7034,327853.0
2020-07-30 09:55:00,10.24,10.29,10.22,10.24,105845.0,7.7034,7.7411,7.6884,7.7034,105845.0
2020-07-30 10:00:00,10.25,10.27,10.17,10.19,226645.0,7.711,7.726,7.6508,7.6658,226645.0
2020-07-30 10:05:00,10.19,10.24,10.16,10.24,150260.0,7.6658,7.7034,7.6433,7.7034,150260.0
2020-07-30 10:10:00,10.24,10.3,10.22,10.23,44630.0,7.7034,7.7486,7.6884,7.6959,44630.0
2020-07-30 10:15:00,10.22,10.24,10.19,10.22,70316.0,7.6884,7.7034,7.6658,7.6884,70316.0
2020-07-30 10:20:00,10.21,10.25,10.16,10.25,105759.0,7.6809,7.711,7.6433,7.711,105759.0
2020-07-30 10:25:00,10.24,10.29,10.21,10.29,106348.0,7.7034,7.7411,7.6809,7.7411,106348.0
2020-07-30 10:30:00,10.28,10.31,10.26,10.3,92814.0,7.7335,7.7561,7.7185,7.7486,92814.0
2020-07-30 10:35:00,10.29,10.31,10.21,10.23,96699.0,7.7411,7.7561,7.6809,7.6959,96699.0
2020-07-30 10:40:00,10.23,10.27,10.21,10.24,74710.0,7.6959,7.726,7.6809,7.7034,74710.0
2020-07-30 10:45:00,10.24,10.29,10.22,10.22,73823.0,7.7034,7.7411,7.6884,7.6884,73823.0
2020-07-30 10:50:00,10.22,10.25,10.2,10.24,73980.0,7.6884,7.711,7.6734,7.7034,73980.0
2020-07-30 10:55:00,10.24,10.3,10.22,10.3,129381.0,7.7034,7.7486,7.6884,7.7486,129381.0
2020-07-30 11:00:00,10.3,10.41,10.29,10.38,191301.0,7.7486,7.8313,7.7411,7.8088,191301.0
2020-07-30 11:05:00,10.38,10.4,10.35,10.36,62943.0,7.8088,7.8238,7.7862,7.7937,62943.0
2020-07-30 11:10:00,10.36,10.4,10.34,10.4,72226.0,7.7937,7.8238,7.7787,7.8238,72226.0
2020-07-30 11:15:00,10.4,10.41,10.35,10.38,112420.0,7.8238,7.8313,7.7862,7.8088,112420.0
2020-07-30 11:20:00,10.38,10.38,10.28,10.29,89054.0,7.8088,7.8088,7.7335,7.7411,89054.0
2020-07-30 11:25:00,10.28,10.32,10.25,10.31,94671.0,7.7335,7.7636,7.711,7.7561,94671.0
2020-07-30 11:30:00,10.31,10.31,10.23,10.26,85797.0,7.7561,7.7561,7.6959,7.7185,85797.0
2020-07-30 11:35:00,10.27,10.35,10.27,10.32,62237.0,7.726,7.7862,7.726,7.7636,62237.0
2020-07-30 11:40:00,10.33,10.36,10.32,10.34,56045.0,7.7712,7.7937,7.7636,7.7787,56045.0
2020-07-30 11:45:00,10.34,10.34,10.31,10.31,46781.0,7.7787,7.7787,7.7561,7.7561,46781.0
2020-07-30 11:50:00,10.31,10.34,10.3,10.33,49081.0,7.7561,7.7787,7.7486,7.7712,49081.0
2020-07-30 11:55:00,10.33,10.39,10.33,10.39,55682.0,7.7712,7.8163,7.7712,7.8163,55682.0
2020-07-30 12:00:00,10.38,10.4,10.36,10.38,94977.0,7.8088,7.8238,7.7937,7.8088,94977.0
2020-07-30 12:05:00,10.38,10.39,10.35,10.38,62995.0,7.8088,7.8163,7.7862,7.8088,62995.0
2020-07-30 12:10:00,10.38,10.4,10.36,10.39,43493.0,7.8088,7.8238,7.7937,7.8163,43493.0
2020-07-30 12:15:00,10.39,10.45,10.38,10.43,83420.0,7.8163,7.8614,7.8088,7.8464,83420.0
2020-07-30 12:20:00,10.43,10.43,10.4,10.41,56226.0,7.8464,7.8464,7.8238,7.8313,56226.0
2020-07-30 12:25:00,10.4,10.41,10.37,10.38,24553.0,7.8238,7.8313,7.8012,7.8088,24553.0
2020-07-30 12:30:00,10.38,10.42,10.38,10.39,34085.0,7.8088,7.8389,7.8088,7.8163,34085.0
2020-07-30 12:35:00,10.39,10.4,10.38,10.38,50040.0,7.8163,7.8238,7.8088,7.8088,50040.0
2020-07-30 12:40:00,10.39,10.39,10.36,10.37,30380.0,7.8163,7.8163,7.7937,7.8012,30380.0
2020-07-30 12:45:00,10.37,10.38,10.36,10.38,43396.0,7.8012,7.8088,7.7937,7.8088,43396.0
2020-07-30 12:50:00,10.38,10.42,10.37,10.41,36293.0,7.8088,7.8389,7.8012,7.8313,36293.0
2020-07-30 12:55:00,10.42,10.43,10.38,10.38,55725.0,7.8389,7.8464,7.8088,7.8088,55725.0
2020-07-30 13:00:00,10.38,10.43,10.37,10.43,44150.0,7.8088,7.8464,7.8012,7.8464,44150.0
2020-07-30 13:05:00,10.43,10.44,10.42,10.43,41311.0,7.8464,7.8539,7.8389,7.8464,41311.0
2020-07-30 13:10:00,10.43,10.44,10.4,10.44,35888.0,7.8464,7.8539,7.8238,7.8539,35888.0
2020-07-30 13:15:00,10.44,10.44,10.4,10.41,33660.0,7.8539,7.8539,7.8238,7.8313,33660.0
2020-07-30 13:20:00,10.41,10.41,10.37,10.39,68542.0,7.8313,7.8313,7.8012,7.8163,68542.0
2020-07-30 13:25:00,10.38,10.39,10.35,10.37,35607.0,7.8088,7.8163,7.7862,7.8012,35607.0
2020-07-30 13:30:00,10.37,10.38,10.35,10.36,36038.0,7.8012,7.8088,7.7862,7.7937,36038.0
2020-07-30 13:35:00,10.36,10.39,10.34,10.35,46043.0,7.7937,7.8163,7.7787,7.7862,46043.0
2020-07-30 13:40:00,10.35,10.35,10.31,10.31,25241.0,7.7862,7.7862,7.7561,7.7561,25241.0
2020-07-30 13:45:00,10.31,10.34,10.3,10.32,48217.0,7.7561,7.7787,7.7486,7.7636,48217.0
2020-07-30 13:50:00,10.32,10.33,10.3,10.3,36449.0,7.7636,7.7712,7.7486,7.7486,36449.0
2020-07-30 13:55:00,10.31,10.32,10.28,10.29,38498.0,7.7561,7.7636,7.7335,7.7411,38498.0
2020-07-30 14:00:00,10.29,10.31,10.27,10.31,60735.0,7.7411,7.7561,7.726,7.7561,60735.0
2020-07-30 14:05:00,10.3,10.35,10.3,10.35,46401.0,7.7486,7.7862,7.7486,7.7862,46401.0
2020-07-30 14:10:00,10.35,10.36,10.34,10.36,26161.0,7.7862,7.7937,7.7787,7.7937,26161.0
2020-07-30 14:15:00,10.36,10.39,10.35,10.36,49068.0,7.7937,7.8163,7.7862,7.7937,49068.0
2020-07-30 14:20:00,10.36,10.4,10.36,10.4,50624.0,7.7937,7.8238,7.7937,7.8238,50624.0
2020-07-30 14:25:00,10.4,10.42,10.37,10.38,73971.0,7.8238,7.8389,7.8012,7.8088,73971.0
2020-07-30 14:30:00,10.39,10.41,10.38,10.4,45661.0,7.8163,7.8313,7.8088,7.8238,45661.0
2020-07-30 14:35:00,10.4,10.44,10.39,10.42,53723.0,7.8238,7.8539,7.8163,7.8389,53723.0
2020-07-30 14:40:00,10.42,10.43,10.39,10.4,32625.0,7.8389,7.8464,7.8163,7.8238,32625.0
2020-07-30 14:45:00,10.4,10.41,10.39,10.4,41765.0,7.8238,7.8313,7.8163,7.8238,41765.0
2020-07-30 14:50:00,10.41,10.42,10.39,10.39,49036.0,7.8313,7.8389,7.8163,7.8163,49036.0
2020-07-30 14:55:00,10.39,10.41,10.38,10.4,39262.0,7.8163,7.8313,7.8088,7.8238,39262.0
2020-07-30 15:00:00,10.4,10.43,10.39,10.41,61021.0,7.8238,7.8464,7.8163,7.8313,61021.0
2020-07-30 15:05:00,10.41,10.42,10.39,10.4,38600.0,7.8313,7.8389,7.8163,7.8238,38600.0
2020-07-30 15:10:00,10.4,10.41,10.38,10.39,38291.0,7.8238,7.8313,7.8088,7.8163,38291.0
2020-07-30 15:15:00,10.39,10.44,10.38,10.43,83833.0,7.8163,7.8539,7.8088,7.8464,83833.0
2020-07-30 15:20:00,10.43,10.46,10.41,10.46,31958.0,7.8464,7.869,7.8313,7.869,31958.0
2020-07-30 15:25:00,10.46,10.49,10.45,10.46,117873.0,7.869,7.8915,7.8614,7.869,117873.0
2020-07-30 15:30:00,10.47,10.49,10.46,10.48,69461.0,7.8765,7.8915,7.869,7.884,69461.0
2020-07-30 15:35:00,10.48,10.5,10.45,10.45,85314.0,7.884,7.899,7.8614,7.8614,85314.0
2020-07-30 15:40:00,10.45,10.46,10.41,10.42,108747.0,7.8614,7.869,7.8313,7.8389,108747.0
2020-07-30 15:45:00,10.42,10.43,10.38,10.4,170951.0,7.8389,7.8464,7.8088,7.8238,170951.0
2020-07-30 15:50:00,10.4,10.4,10.36,10.37,177139.0,7.8238,7.8238,7.7937,7.8012,177139.0
2020-07-30 15:55:00,10.37,10.39,10.34,10.34,574862.0,7.8012,7.8163,7.7787,7.7787,574862.0
2020-07-31 09:30:00,10.23,10.35,10.13,10.23,207019.0,7.6959,7.7862,7.6207,7.6959,207019.0
2020-07-31 09:35:00,10.23,10.36,10.23,10.28,102870.0,7.6959,7.7937,7.6959,7.7335,102870.0
2020-07-31 09:40:00,10.27,10.31,10.2,10.22,86089.0,7.726,7.7561,7.6734,7.6884,86089.0
2020-07-31 09:45:00,10.22,10.32,10.16,10.18,99268.0,7.6884,7.7636,7.6433,7.6583,99268.0
2020-07-31 09:50:00,10.17,10.29,10.13,10.29,129155.0,7.6508,7.7411,7.6207,7.7411,129155.0
2020-07-31 09:55:00,10.29,10.37,10.26,10.37,136530.0,7.7411,7.8012,7.7185,7.8012,136530.0
2020-07-31 10:00:00,10.37,10.45,10.37,10.43,123287.0,7.8012,7.8614,7.8012,7.8464,123287.0
2020-07-31 10:05:00,10.42,10.44,10.32,10.32,78517.0,7.8389,7.8539,7.7636,7.7636,78517.0
2020-07-31 10:10:00,10.32,10.35,10.29,10.33,133849.0,7.7636,7.7862,7.7411,7.7712,133849.0
2020-07-31 10:15:00,10.32,10.34,10.3,10.3,50298.0,7.7636,7.7787,7.7486,7.7486,50298.0
2020-07-31 10:20:00,10.29,10.3,10.25,10.25,57642.0,7.7411,7.7486,7.711,7.711,57642.0
2020-07-31 10:25:00,10.24,10.27,10.22,10.25,71041.0,7.7034,7.726,7.6884,7.711,71041.0
2020-07-31 10:30:00,10.25,10.28,10.23,10.26,86448.0,7.711,7.7335,7.6959,7.7185,86448.0
2020-07-31 10:35:00,10.26,10.27,10.24,10.25,60990.0,7.7185,7.726,7.7034,7.711,60990.0
2020-07-31 10:40:00,10.26,10.26,10.21,10.22,68447.0,7.7185,7.7185,7.6809,7.6884,68447.0
2020-07-31 10:45:00,10.22,10.23,10.17,10.21,61978.0,7.6884,7.6959,7.6508,7.6809,61978.0
2020-07-31 10:50:00,10.22,10.26,10.18,10.22,64860.0,7.6884,7.7185,7.6583,7.6884,64860.0
2020-07-31 10:55:00,10.22,10.25,10.19,10.23,73543.0,7.6884,7.711,7.6658,7.6959,73543.0
2020-07-31 11:00:00,10.23,10.26,10.19,10.2,52645.0,7.6959,7.7185,7.6658,7.6734,52645.0
2020-07-31 11:05:00,10.2,10.24,10.19,10.21,21518.0,7.6734,7.7034,7.6658,7.6809,21518.0
2020-07-31 11:10:00,10.2,10.22,10.16,10.19,81964.0,7.6734,7.6884,7.6433,7.6658,81964.0
2020-07-31 11:15:00,10.18,10.21,10.15,10.21,58212.0,7.6583,7.6809,7.6357,7.6809,58212.0
2020-07-31 11:20:00,10.21,10.27,10.21,10.25,62705.0,7.6809,7.726,7.6809,7.711,62705.0
2020-07-31 11:25:00,10.24,10.28,10.21,10.28,44760.0,7.7034,7.7335,7.6809,7.7335,44760.0
2020-07-31 11:30:00,10.28,10.29,10.24,10.26,48763.0,7.7335,7.7411,7.7034,7.7185,48763.0
2020-07-31 11:35:00,10.27,10.28,10.24,10.25,42606.0,7.726,7.7335,7.7034,7.711,42606.0
2020-07-31 11:40:00,10.25,10.27,10.24,10.25,15856.0,7.711,7.726,7.7034,7.711,15856.0
2020-07-31 11:45:00,10.25,10.27,10.24,10.26,19234.0,7.711,7.726,7.7034,7.7185,19234.0
2020-07-31 11:50:00,10.26,10.28,10.24,10.27,39542.0,7.7185,7.7335,7.7034,7.726,39542.0
2020-07-31 11:55:00,10.26,10.27,10.24,10.27,15675.0,7.7185,7.726,7.7034,7.726,15675.0
2020-07-31 12:00:00,10.27,10.27,10.22,10.22,42746.0,7.726,7.726,7.6884,7.6884,42746.0
2020-07-31 12:05:00,10.22,10.27,10.21,10.21,42477.0,7.6884,7.726,7.6809,7.6809,42477.0
2020-07-31 12:10:00,10.21,10.27,10.21,10.26,21833.0,7.6809,7.726,7.6809,7.7185,21833.0
2020-07-31 12:15:00,10.26,10.27,10.21,10.22,55572.0,7.7185,7.726,7.6809,7.6884,55572.0
2020-07-31 12:20:00,10.21,10.27,10.21,10.26,19793.0,7.6809,7.726,7.6809,7.7185,19793.0
2020-07-31 12:25:00,10.25,10.3,10.25,10.29,42874.0,7.711,7.7486,7.711,7.7411,42874.0
2020-07-31 12:30:00,10.28,10.32,10.28,10.3,74684.0,7.7335,7.7636,7.7335,7.7486,74684.0
2020-07-31 12:35:00,10.3,10.31,10.27,10.3,40144.0,7.7486,7.7561,7.726,7.7486,40144.0
2020-07-31 12:40:00,10.3,10.32,10.28,10.31,44628.0,7.7486,7.7636,7.7335,7.7561,44628.0
2020-07-31 12:45:00,10.3,10.32,10.29,10.3,49576.0,7.7486,7.7636,7.7411,7.7486,49576.0
2020-07-31 12:50:00,10.31,10.32,10.29,10.32,42163.0,7.7561,7.7636,7.7411,7.7636,42163.0
2020-07-31 12:55:00,10.31,10.32,10.28,10.31,38734.0,7.7561,7.7636,7.7335,7.7561,38734.0
2020-07-31 13:00:00,10.31,10.34,10.3,10.32,28229.0,7.7561,7.7787,7.7486,7.7636,28229.0
2020-07-31 13:05:00,10.32,10.36,10.32,10.34,66513.0,7.7636,7.7937,7.7636,7.7787,66513.0
2020-07-31 13:10:00,10.34,10.39,10.33,10.37,80795.0,7.7787,7.8163,7.7712,7.8012,80795.0
2020-07-31 13:15:00,10.38,10.4,10.37,10.4,58804.0,7.8088,7.8238,7.8012,7.8238,58804.0
2020-07-31 13:20:00,10.39,10.44,10.39,10.44,65179.0,7.8163,7.8539,7.8163,7.8539,65179.0
2020-07-31 13:25:00,10.44,10.45,10.41,10.41,87181.0,7.8539,7.8614,7.8313,7.8313,87181.0
2020-07-31 13:30:00,10.42,10.44,10.42,10.44,34516.0,7.8389,7.8539,7.8389,7.8539,34516.0
2020-07-31 13:35:00,10.44,10.47,10.43,10.45,58920.0,7.8539,7.8765,7.8464,7.8614,58920.0
2020-07-31 13:40:00,10.45,10.47,10.43,10.44,44477.0,7.8614,7.8765,7.8464,7.8539,44477.0
2020-07-31 13:45:00,10.43,10.44,10.4,10.43,57789.0,7.8464,7.8539,7.8238,7.8464,57789.0
2020-07-31 13:50:00,10.43,10.48,10.42,10.47,39449.0,7.8464,7.884,7.8389,7.8765,39449.0
2020-07-31 13:55:00,10.47,10.48,10.43,10.46,82026.0,7.8765,7.884,7.8464,7.869,82026.0
2020-07-31 14:00:00,10.46,10.5,10.46,10.47,50255.0,7.869,7.899,7.869,7.8765,50255.0
2020-07-31 14:05:00,10.47,10.48,10.39,10.39,96845.0,7.8765,7.884,7.8163,7.8163,96845.0
2020-07-31 14:10:00,10.39,10.42,10.38,10.41,131816.0,7.8163,7.8389,7.8088,7.8313,131816.0
2020-07-31 14:15:00,10.41,10.42,10.39,10.41,29851.0,7.8313,7.8389,7.8163,7.8313,29851.0
2020-07-31 14:20:00,10.41,10.44,10.4,10.41,39514.0,7.8313,7.8539,7.8238,7.8313,39514.0
2020-07-31 14:25:00,10.41,10.45,10.41,10.44,51211.0,7.8313,7.8614,7.8313,7.8539,51211.0
2020-07-31 14:30:00,10.44,10.47,10.43,10.46,54789.0,7.8539,7.8765,7.8464,7.869,54789.0
2020-07-31 14:35:00,10.46,10.47,10.43,10.45,87922.0,7.869,7.8765,7.8464,7.8614,87922.0
2020-07-31 14:40:00,10.45,10.47,10.44,10.47,35607.0,7.8614,7.8765,7.8539,7.8765,35607.0
2020-07-31 14:45:00,10.47,10.48,10.44,10.46,67047.0,7.8765,7.884,7.8539,7.869,67047.0
2020-07-31 14:50:00,10.46,10.48,10.44,10.45,76811.0,7.869,7.884,7.8539,7.8614,76811.0
2020-07-31 14:55:00,10.45,10.46,10.42,10.46,79451.0,7.8614,7.869,7.8389,7.869,79451.0
2020-07-31 15:00:00,10.46,10.49,10.43,10.47,76873.0,7.869,7.8915,7.8464,7.8765,76873.0
2020-07-31 15:05:00,10.47,10.49,10.45,10.47,58788.0,7.8765,7.8915,7.8614,7.8765,58788.0
2020-07-31 15:10:00,10.47,10.48,10.45,10.45,57953.0,7.8765,7.884,7.8614,7.8614,57953.0
2020-07-31 15:15:00,10.46,10.46,10.42,10.44,70010.0,7.869,7.869,7.8389,7.8539,70010.0
2020-07-31 15:20:00,10.44,10.46,10.42,10.44,62476.0,7.8539,7.869,7.8389,7.8539,62476.0
2020-07-31 15:25:00,10.44,10.44,10.41,10.43,71255.0,7.8539,7.8539,7.8313,7.8464,71255.0
2020-07-31 15:30:00,10.43,10.45,10.41,10.42,89359.0,7.8464,7.8614,7.8313,7.8389,89359.0
2020-07-31 15:35:00,10.42,10.46,10.41,10.46,172169.0,7.8389,7.869,7.8313,7.869,172169.0
2020-07-31 15:40:00,10.45,10.48,10.43,10.47,131460.0,7.8614,7.884,7.8464,7.8765,131460.0
2020-07-31 15:45:00,10.47,10.52,10.47,10.51,278712.0,7.8765,7.9141,7.8765,7.9066,278712.0
2020-07-31 15:50:00,10.51,10.52,10.44,10.45,322344.0,7.9066,7.9141,7.8539,7.8614,322344.0
2020-07-31 15:55:00,10.44,10.5,10.43,10.49,452072.0,7.8539,7.899,7.8464,7.8915,452072.0
2020-08-03 09:30:00,10.51,10.52,10.36,10.41,199124.0,7.9066,7.9141,7.7937,7.8313,199124.0
2020-08-03 09:35:00,10.4,10.47,10.35,10.41,156580.0,7.8238,7.8765,7.7862,7.8313,156580.0
2020-08-03 09:40:00,10.42,10.45,10.32,10.38,158553.0,7.8389,7.8614,7.7636,7.8088,158553.0
2020-08-03 09:45:00,10.38,10.43,10.38,10.39,66561.0,7.8088,7.8464,7.8088,7.8163,66561.0
2020-08-03 09:50:00,10.39,10.43,10.32,10.36,65297.0,7.8163,7.8464,7.7636,7.7937,65297.0
2020-08-03 09:55:00,10.36,10.37,10.31,10.35,74221.0,7.7937,7.8012,7.7561,7.7862,74221.0
2020-08-03 10:00:00,10.35,10.37,10.28,10.33,74722.0,7.7862,7.8012,7.7335,7.7712,74722.0
2020-08-03 10:05:00,10.33,10.43,10.33,10.42,73558.0,7.7712,7.8464,7.7712,7.8389,73558.0
2020-08-03 10:10:00,10.41,10.44,10.38,10.43,45904.0,7.8313,7.8539,7.8088,7.8464,45904.0
2020-08-03 10:15:00,10.44,10.47,10.36,10.36,50014.0,7.8539,7.8765,7.7937,7.7937,50014.0
2020-08-03 10:20:00,10.37,10.39,10.34,10.35,45729.0,7.8012,7.8163,7.7787,7.7862,45729.0
2020-08-03 10:25:00,10.36,10.38,10.34,10.37,44493.0,7.7937,7.8088,7.7787,7.8012,44493.0
2020-08-03 10:30:00,10.36,10.4,10.35,10.4,43291.0,7.7937,7.8238,7.7862,7.8238,43291.0
2020-08-03 10:35:00,10.39,10.41,10.35,10.4,114785.0,7.8163,7.8313,7.7862,7.8238,114785.0
2020-08-03 10:40:00,10.4,10.45,10.39,10.41,49764.0,7.8238,7.8614,7.8163,7.8313,49764.0
2020-08-03 10:45:00,10.41,10.43,10.38,10.43,68949.0,7.8313,7.8464,7.8088,7.8464,68949.0
2020-08-03 10:50:00,10.42,10.46,10.41,10.46,26940.0,7.8389,7.869,7.8313,7.869,26940.0
2020-08-03 10:55:00,10.46,10.49,10.44,10.47,101406.0,7.869,7.8915,7.8539,7.8765,101406.0
2020-08-03 11:00:00,10.48,10.53,10.47,10.49,86198.0,7.884,7.9216,7.8765,7.8915,86198.0
2020-08-03 11:05:00,10.49,10.51,10.41,10.42,102193.0,7.8915,7.9066,7.8313,7.8389,102193.0
2020-08-03 11:10:00,10.42,10.46,10.41,10.45,63753.0,7.8389,7.869,7.8313,7.8614,63753.0
2020-08-03 11:15:00,10.45,10.47,10.42,10.46,45225.0,7.8614,7.8765,7.8389,7.869,45225.0
2020-08-03 11:20:00,10.46,10.52,10.46,10.51,48667.0,7.869,7.9141,7.869,7.9066,48667.0
2020-08-03 11:25:00,10.51,10.52,10.48,10.49,51247.0,7.9066,7.9141,7.884,7.8915,51247.0
2020-08-03 11:30:00,10.5,10.52,10.48,10.52,74136.0,7.899,7.9141,7.884,7.9141,74136.0
2020-08-03 11:35:00,10.52,10.53,10.49,10.51,37809.0,7.9141,7.9216,7.8915,7.9066,37809.0
2020-08-03 11:40:00,10.51,10.52,10.48,10.52,37274.0,7.9066,7.9141,7.884,7.9141,37274.0
2020-08-03 11:45:00,10.51,10.53,10.5,10.53,33876.0,7.9066,7.9216,7.899,7.9216,33876.0
2020-08-03 11:50:00,10.53,10.56,10.51,10.54,73762.0,7.9216,7.9442,7.9066,7.9291,73762.0
2020-08-03 11:55:00,10.54,10.55,10.5,10.52,53132.0,7.9291,7.9367,7.899,7.9141,53132.0
2020-08-03 12:00:00,10.53,10.55,10.52,10.53,54983.0,7.9216,7.9367,7.9141,7.9216,54983.0
2020-08-03 12:05:00,10.53,10.55,10.5,10.51,28588.0,7.9216,7.9367,7.899,7.9066,28588.0
2020-08-03 12:10:00,10.51,10.53,10.5,10.53,23329.0,7.9066,7.9216,7.899,7.9216,23329.0
2020-08-03 12:15:00,10.52,10.57,10.51,10.57,36318.0,7.9141,7.9517,7.9066,7.9517,36318.0
2020-08-03 12:20:00,10.57,10.6,10.55,10.58,67988.0,7.9517,7.9743,7.9367,7.9592,67988.0
2020-08-03 12:25:00,10.57,10.58,10.55,10.55,31934.0,7.9517,7.9592,7.9367,7.9367,31934.0
2020-08-03 12:30:00,10.55,10.58,10.55,10.58,21753.0,7.9367,7.9592,7.9367,7.9592,21753.0
2020-08-03 12:35:00,10.57,10.61,10.57,10.61,35857.0,7.9517,7.9818,7.9517,7.9818,35857.0
2020-08-03 12:40:00,10.61,10.62,10.58,10.61,41788.0,7.9818,7.9893,7.9592,7.9818,41788.0
2020-08-03 12:45:00,10.61,10.63,10.6,10.63,30388.0,7.9818,7.9968,7.9743,7.9968,30388.0
2020-08-03 12:50:00,10.63,10.65,10.62,10.64,48703.0,7.9968,8.0119,7.9893,8.0044,48703.0
2020-08-03 12:55:00,10.64,10.65,10.62,10.63,28407.0,8.0044,8.0119,7.9893,7.9968,28407.0
2020-08-03 13:00:00,10.63,10.65,10.61,10.65,34611.0,7.9968,8.0119,7.9818,8.0119,34611.0
2020-08-03 13:05:00,10.64,10.66,10.63,10.65,25075.0,8.0044,8.0194,7.9968,8.0119,25075.0
2020-08-03 13:10:00,10.65,10.66,10.61,10.63,51572.0,8.0119,8.0194,7.9818,7.9968,51572.0
2020-08-03 13:15:00,10.63,10.64,10.61,10.62,50304.0,7.9968,8.0044,7.9818,7.9893,50304.0
2020-08-03 13:20:00,10.62,10.67,10.62,10.66,51991.0,7.9893,8.0269,7.9893,8.0194,51991.0
2020-08-03 13:25:00,10.66,10.69,10.65,10.69,36977.0,8.0194,8.042,8.0119,8.042,36977.0
2020-08-03 13:30:00,10.69,10.7,10.66,10.7,48228.0,8.042,8.0495,8.0194,8.0495,48228.0
2020-08-03 13:35:00,10.7,10.71,10.67,10.7,43900.0,8.0495,8.057,8.0269,8.0495,43900.0
2020-08-03 13:40:00,10.7,10.71,10.68,10.7,43990.0,8.0495,8.057,8.0345,8.0495,43990.0
2020-08-03 13:45:00,10.69,10.71,10.67,10.69,48080.0,8.042,8.057,8.0269,8.042,48080.0
2020-08-03 13:50:00,10.68,10.74,10.68,10.74,142269.0,8.0345,8.0796,8.0345,8.0796,142269.0
2020-08-03 13:55:00,10.74,10.77,10.73,10.75,85696.0,8.0796,8.1022,8.0721,8.0871,85696.0
2020-08-03 14:00:00,10.75,10.75,10.69,10.7,104042.0,8.0871,8.0871,8.042,8.0495,104042.0
2020-08-03 14:05:00,10.7,10.72,10.65,10.66,77067.0,8.0495,8.0645,8.0119,8.0194,77067.0
2020-08-03 14:10:00,10.66,10.68,10.63,10.66,33515.0,8.0194,8.0345,7.9968,8.0194,33515.0
2020-08-03 14:15:00,10.65,10.67,10.64,10.66,30582.0,8.0119,8.0269,8.0044,8.0194,30582.0
2020-08-03 14:20:00,10.66,10.67,10.65,10.65,41288.0,8.0194,8.0269,8.0119,8.0119,41288.0
2020-08-03 14:25:00,10.65,10.67,10.64,10.66,59088.0,8.0119,8.0269,8.0044,8.0194,59088.0
2020-08-03 14:30:00,10.66,10.66,10.6,10.62,75639.0,8.0194,8.0194,7.9743,7.9893,75639.0
2020-08-03 14:35:00,10.61,10.63,10.61,10.62,29683.0,7.9818,7.9968,7.9818,7.9893,29683.0
2020-08-03 14:40:00,10.63,10.69,10.62,10.68,40055.0,7.9968,8.042,7.9893,8.0345,40055.0
2020-08-03 14:45:00,10.69,10.69,10.65,10.67,42684.0,8.042,8.042,8.0119,8.0269,42684.0
2020-08-03 14:50:00,10.67,10.68,10.63,10.68,70023.0,8.0269,8.0345,7.9968,8.0345,70023.0
2020-08-03 14:55:00,10.67,10.68,10.66,10.68,28885.0,8.0269,8.0345,8.0194,8.0345,28885.0
2020-08-03 15:00:00,10.68,10.69,10.64,10.65,27414.0,8.0345,8.042,8.0044,8.0119,27414.0
2020-08-03 15:05:00,10.64,10.67,10.64,10.65,43114.0,8.0044,8.0269,8.0044,8.0119,43114.0
2020-08-03 15:10:00,10.66,10.68,10.65,10.66,51810.0,8.0194,8.0345,8.0119,8.0194,51810.0
2020-08-03 15:15:00,10.66,10.66,10.62,10.65,45170.0,8.0194,8.0194,7.9893,8.0119,45170.0
2020-08-03 15:20:00,10.65,10.66,10.63,10.65,76773.0,8.0119,8.0194,7.9968,8.0119,76773.0
2020-08-03 15:25:00,10.65,10.66,10.62,10.65,79780.0,8.0119,8.0194,7.9893,8.0119,79780.0
2020-08-03 15:30:00,10.65,10.67,10.64,10.66,74926.0,8.0119,8.0269,8.0044,8.0194,74926.0
2020-08-03 15:35:00,10.65,10.66,10.62,10.66,77684.0,8.0119,8.0194,7.9893,8.0194,77684.0
2020-08-03 15:40:00,10.66,10.68,10.64,10.67,122121.0,8.0194,8.0345,8.0044,8.0269,122121.0
2020-08-03 15:45:00,10.67,10.69,10.66,10.68,191905.0,8.0269,8.042,8.0194,8.0345,191905.0
2020-08-03 15:50:00,10.67,10.68,10.62,10.63,273441.0,8.0269,8.0345,7.9893,7.9968,273441.0
2020-08-03 15:55:00,10.63,10.65,10.6,10.6,444689.0,7.9968,8.0119,7.9743,7.9743,444689.0
2020-08-04 09:30:00,10.57,10.77,10.55,10.75,131980.0,7.9517,8.1022,7.9367,8.0871,131980.0
2020-08-04 09:35:00,10.75,10.79,10.69,10.7,108820.0,8.0871,8.1172,8.042,8.0495,108820.0
2020-08-04 09:40:00,10.7,10.73,10.63,10.72,105234.0,8.0495,8.0721,7.9968,8.0645,105234.0
2020-08-04 09:45:00,10.72,10.74,10.67,10.71,176611.0,8.0645,8.0796,8.0269,8.057,176611.0
2020-08-04 09:50:00,10.71,10.94,10.71,10.91,417374.0,8.057,8.2301,8.057,8.2075,417374.0
2020-08-04 09:55:00,10.92,10.94,10.88,10.94,184123.0,8.215,8.2301,8.1849,8.2301,184123.0
2020-08-04 10:00:00,10.94,10.96,10.87,10.96,176690.0,8.2301,8.2451,8.1774,8.2451,176690.0
2020-08-04 10:05:00,10.95,11.06,10.94,11.04,414638.0,8.2376,8.3203,8.2301,8.3053,414638.0
2020-08-04 10:10:00,11.04,11.09,11.01,11.06,192742.0,8.3053,8.3429,8.2827,8.3203,192742.0
2020-08-04 10:15:00,11.06,11.14,11.01,11.1,331005.0,8.3203,8.3805,8.2827,8.3504,331005.0
2020-08-04 10:20:00,11.1,11.12,11.03,11.04,116305.0,8.3504,8.3655,8.2978,8.3053,116305.0
2020-08-04 10:25:00,11.04,11.08,11.04,11.07,64544.0,8.3053,8.3354,8.3053,8.3278,64544.0
2020-08-04 10:30:00,11.07,11.08,11.01,11.04,120139.0,8.3278,8.3354,8.2827,8.3053,120139.0
2020-08-04 10:35:00,11.03,11.09,10.99,11.09,142667.0,8.2978,8.3429,8.2677,8.3429,142667.0
2020-08-04 10:40:00,11.09,11.1,11.02,11.07,115233.0,8.3429,8.3504,8.2902,8.3278,115233.0
2020-08-04 10:45:00,11.08,11.12,11.05,11.08,96193.0,8.3354,8.3655,8.3128,8.3354,96193.0
2020-08-04 10:50:00,11.09,11.17,11.07,11.14,92950.0,8.3429,8.4031,8.3278,8.3805,92950.0
2020-08-04 10:55:00,11.13,11.17,11.03,11.04,108993.0,8.373,8.4031,8.2978,8.3053,108993.0
2020-08-04 11:00:00,11.04,11.09,11.02,11.07,61086.0,8.3053,8.3429,8.2902,8.3278,61086.0
2020-08-04 11:05:00,11.07,11.12,11.04,11.04,50191.0,8.3278,8.3655,8.3053,8.3053,50191.0
2020-08-04 11:10:00,11.04,11.09,11.02,11.09,76735.0,8.3053,8.3429,8.2902,8.3429,76735.0
2020-08-04 11:15:00,11.1,11.12,11.04,11.05,63864.0,8.3504,8.3655,8.3053,8.3128,63864.0
2020-08-04 11:20:00,11.06,11.1,11.03,11.08,59650.0,8.3203,8.3504,8.2978,8.3354,59650.0
2020-08-04 11:25:00,11.08,11.15,11.08,11.12,82526.0,8.3354,8.388,8.3354,8.3655,82526.0
2020-08-04 11:30:00,11.12,11.13,10.99,11.02,110006.0,8.3655,8.373,8.2677,8.2902,110006.0
2020-08-04 11:35:00,11.02,11.06,11.0,11.05,139681.0,8.2902,8.3203,8.2752,8.3128,139681.0
2020-08-04 11:40:00,11.06,11.07,11.02,11.05,102857.0,8.3203,8.3278,8.2902,8.3128,102857.0
2020-08-04 11:45:00,11.05,11.17,11.03,11.14,101254.0,8.3128,8.4031,8.2978,8.3805,101254.0
2020-08-04 11:50:00,11.13,11.17,11.1,11.16,89314.0,8.373,8.4031,8.3504,8.3956,89314.0
2020-08-04 11:55:00,11.17,11.17,11.12,11.15,72508.0,8.4031,8.4031,8.3655,8.388,72508.0
2020-08-04 12:00:00,11.15,11.16,11.05,11.08,171792.0,8.388,8.3956,8.3128,8.3354,171792.0
2020-08-04 12:05:00,11.08,11.09,11.0,11.01,88237.0,8.3354,8.3429,8.2752,8.2827,88237.0
2020-08-04 12:10:00,11.0,11.02,10.97,11.01,100313.0,8.2752,8.2902,8.2526,8.2827,100313.0
2020-08-04 12:15:00,11.02,11.12,11.01,11.1,107518.0,8.2902,8.3655,8.2827,8.3504,107518.0
2020-08-04 12:20:00,11.1,11.2,11.09,11.2,156669.0,8.3504,8.4256,8.3429,8.4256,156669.0
2020-08-04 12:25:00,11.2,11.29,11.19,11.24,269534.0,8.4256,8.4934,8.4181,8.4557,269534.0
2020-08-04 12:30:00,11.24,11.26,11.14,11.18,105397.0,8.4557,8.4708,8.3805,8.4106,105397.0
2020-08-04 12:35:00,11.18,11.19,11.13,11.13,64609.0,8.4106,8.4181,8.373,8.373,64609.0
2020-08-04 12:40:00,11.13,11.14,11.08,11.08,66530.0,8.373,8.3805,8.3354,8.3354,66530.0
2020-08-04 12:45:00,11.08,11.19,11.08,11.17,62666.0,8.3354,8.4181,8.3354,8.4031,62666.0
2020-08-04 12:50:00,11.17,11.21,11.16,11.19,81935.0,8.4031,8.4332,8.3956,8.4181,81935.0
2020-08-04 12:55:00,11.19,11.19,11.13,11.17,55319.0,8.4181,8.4181,8.373,8.4031,55319.0
2020-08-04 13:00:00,11.17,11.19,11.14,11.15,37450.0,8.4031,8.4181,8.3805,8.388,37450.0
2020-08-04 13:05:00,11.15,11.15,11.1,11.13,41338.0,8.388,8.388,8.3504,8.373,41338.0
2020-08-04 13:10:00,11.14,11.15,11.09,11.13,78140.0,8.3805,8.388,8.3429,8.373,78140.0
2020-08-04 13:15:00,11.13,11.18,11.12,11.18,45194.0,8.373,8.4106,8.3655,8.4106,45194.0
2020-08-04 13:20:00,11.18,11.2,11.16,11.19,37111.0,8.4106,8.4256,8.3956,8.4181,37111.0
2020-08-04 13:25:00,11.19,11.2,11.17,11.2,55916.0,8.4181,8.4256,8.4031,8.4256,55916.0
2020-08-04 13:30:00,11.2,11.25,11.2,11.25,59702.0,8.4256,8.4633,8.4256,8.4633,59702.0
2020-08-04 13:35:00,11.25,11.25,11.23,11.24,28716.0,8.4633,8.4633,8.4482,8.4557,28716.0
2020-08-04 13:40:00,11.24,11.24,11.22,11.23,25265.0,8.4557,8.4557,8.4407,8.4482,25265.0
2020-08-04 13:45:00,11.23,11.32,11.22,11.28,120184.0,8.4482,8.5159,8.4407,8.4858,120184.0
2020-08-04 13:50:00,11.28,11.31,11.27,11.3,73995.0,8.4858,8.5084,8.4783,8.5009,73995.0
2020-08-04 13:55:00,11.3,11.32,11.27,11.28,60500.0,8.5009,8.5159,8.4783,8.4858,60500.0
2020-08-04 14:00:00,11.28,11.31,11.25,11.29,101951.0,8.4858,8.5084,8.4633,8.4934,101951.0
2020-08-04 14:05:00,11.29,11.3,11.2,11.21,111935.0,8.4934,8.5009,8.4256,8.4332,111935.0
2020-08-04 14:10:00,11.21,11.21,11.16,11.16,61264.0,8.4332,8.4332,8.3956,8.3956,61264.0
2020-08-04 14:15:00,11.16,11.24,11.16,11.24,81555.0,8.3956,8.4557,8.3956,8.4557,81555.0
2020-08-04 14:20:00,11.24,11.26,11.22,11.24,50824.0,8.4557,8.4708,8.4407,8.4557,50824.0
2020-08-04 14:25:00,11.24,11.28,11.22,11.23,51503.0,8.4557,8.4858,8.4407,8.4482,51503.0
2020-08-04 14:30:00,11.24,11.24,11.18,11.19,67091.0,8.4557,8.4557,8.4106,8.4181,67091.0
2020-08-04 14:35:00,11.18,11.24,11.18,11.2,106646.0,8.4106,8.4557,8.4106,8.4256,106646.0
2020-08-04 14:40:00,11.2,11.22,11.16,11.2,71723.0,8.4256,8.4407,8.3956,8.4256,71723.0
2020-08-04 14:45:00,11.19,11.23,11.15,11.16,103864.0,8.4181,8.4482,8.388,8.3956,103864.0
2020-08-04 14:50:00,11.16,11.21,11.15,11.2,62836.0,8.3956,8.4332,8.388,8.4256,62836.0
2020-08-04 14:55:00,11.2,11.22,11.19,11.22,46725.0,8.4256,8.4407,8.4181,8.4407,46725.0
2020-08-04 15:00:00,11.22,11.22,11.13,11.17,116555.0,8.4407,8.4407,8.373,8.4031,116555.0
2020-08-04 15:05:00,11.17,11.19,11.15,11.17,54062.0,8.4031,8.4181,8.388,8.4031,54062.0
2020-08-04 15:10:00,11.17,11.19,11.16,11.17,52542.0,8.4031,8.4181,8.3956,8.4031,52542.0
2020-08-04 15:15:00,11.18,11.2,11.17,11.18,85729.0,8.4106,8.4256,8.4031,8.4106,85729.0
2020-08-04 15:20:00,11.18,11.2,11.15,11.17,89976.0,8.4106,8.4256,8.388,8.4031,89976.0
2020-08-04 15:25:00,11.17,11.21,11.17,11.19,77081.0,8.4031,8.4332,8.4031,8.4181,77081.0
2020-08-04 15:30:00,11.19,11.21,11.11,11.12,262833.0,8.4181,8.4332,8.3579,8.3655,262833.0
2020-08-04 15:35:00,11.12,11.12,11.06,11.09,217089.0,8.3655,8.3655,8.3203,8.3429,217089.0
2020-08-04 15:40:00,11.1,11.13,11.06,11.11,193835.0,8.3504,8.373,8.3203,8.3579,193835.0
2020-08-04 15:45:00,11.12,11.13,11.08,11.09,269915.0,8.3655,8.373,8.3354,8.3429,269915.0
2020-08-04 15:50:00,11.1,11.13,11.06,11.12,373703.0,8.3504,8.373,8.3203,8.3655,373703.0
2020-08-04 15:55:00,11.12,11.13,11.08,11.1,585262.0,8.3655,8.373,8.3354,8.3504,585262.0
2020-08-05 09:30:00,11.86,12.01,11.7,11.87,954099.0,8.9222,9.035,8.8018,8.9297,954099.0
2020-08-05 09:35:00,11.87,11.88,11.68,11.79,385324.0,8.9297,8.9372,8.7867,8.8695,385324.0
2020-08-05 09:40:00,11.8,11.85,11.76,11.82,196944.0,8.877,8.9146,8.8469,8.8921,196944.0
2020-08-05 09:45:00,11.83,11.83,11.59,11.61,320749.0,8.8996,8.8996,8.719,8.7341,320749.0
2020-08-05 09:50:00,11.61,11.77,11.58,11.71,436745.0,8.7341,8.8545,8.7115,8.8093,436745.0
2020-08-05 09:55:00,11.71,11.74,11.6,11.66,127098.0,8.8093,8.8319,8.7266,8.7717,127098.0
2020-08-05 10:00:00,11.66,11.67,11.55,11.66,461600.0,8.7717,8.7792,8.6889,8.7717,461600.0
2020-08-05 10:05:00,11.67,11.81,11.61,11.8,290762.0,8.7792,8.8845,8.7341,8.877,290762.0
2020-08-05 10:10:00,11.81,11.83,11.69,11.69,223184.0,8.8845,8.8996,8.7943,8.7943,223184.0
2020-08-05 10:15:00,11.69,11.71,11.61,11.68,260325.0,8.7943,8.8093,8.7341,8.7867,260325.0
2020-08-05 10:20:00,11.69,11.82,11.68,11.79,175707.0,8.7943,8.8921,8.7867,8.8695,175707.0
2020-08-05 10:25:00,11.79,11.84,11.73,11.81,221832.0,8.8695,8.9071,8.8244,8.8845,221832.0
2020-08-05 10:30:00,11.82,11.93,11.8,11.9,331139.0,8.8921,8.9748,8.877,8.9523,331139.0
2020-08-05 10:35:00,11.9,11.97,11.88,11.93,322637.0,8.9523,9.0049,8.9372,8.9748,322637.0
2020-08-05 10:40:00,11.93,11.93,11.83,11.88,92285.0,8.9748,8.9748,8.8996,8.9372,92285.0
2020-08-05 10:45:00,11.88,12.1,11.88,12.08,236362.0,8.9372,9.1027,8.9372,9.0877,236362.0
2020-08-05 10:50:00,12.08,12.11,11.9,11.91,221291.0,9.0877,9.1102,8.9523,8.9598,221291.0
2020-08-05 10:55:00,11.91,12.01,11.9,12.01,133415.0,8.9598,9.035,8.9523,9.035,133415.0
2020-08-05 11:00:00,12.0,12.01,11.93,11.98,126202.0,9.0275,9.035,8.9748,9.0124,126202.0
2020-08-05 11:05:00,11.98,12.02,11.96,11.99,136092.0,9.0124,9.0425,8.9974,9.02,136092.0
2020-08-05 11:10:00,11.99,12.04,11.99,12.02,217617.0,9.02,9.0576,9.02,9.0425,217617.0
2020-08-05 11:15:00,12.02,12.02,11.96,11.98,96408.0,9.0425,9.0425,8.9974,9.0124,96408.0
2020-08-05 11:20:00,11.98,12.12,11.97,12.07,102123.0,9.0124,9.1178,9.0049,9.0801,102123.0
2020-08-05 11:25:00,12.07,12.14,12.06,12.1,123713.0,9.0801,9.1328,9.0726,9.1027,123713.0
2020-08-05 11:30:00,12.1,12.11,12.02,12.11,85634.0,9.1027,9.1102,9.0425,9.1102,85634.0
2020-08-05 11:35:00,12.11,12.11,12.03,12.05,106901.0,9.1102,9.1102,9.05,9.0651,106901.0
2020-08-05 11:40:00,12.05,12.09,12.01,12.04,107208.0,9.0651,9.0952,9.035,9.0576,107208.0
2020-08-05 11:45:00,12.05,12.11,12.05,12.09,72439.0,9.0651,9.1102,9.0651,9.0952,72439.0
2020-08-05 11:50:00,12.09,12.14,12.08,12.11,82046.0,9.0952,9.1328,9.0877,9.1102,82046.0
2020-08-05 11:55:00,12.1,12.12,12.05,12.05,99722.0,9.1027,9.1178,9.0651,9.0651,99722.0
2020-08-05 12:00:00,12.05,12.1,12.01,12.06,120101.0,9.0651,9.1027,9.035,9.0726,120101.0
2020-08-05 12:05:00,12.07,12.07,11.97,12.0,110061.0,9.0801,9.0801,9.0049,9.0275,110061.0
2020-08-05 12:10:00,12.0,12.0,11.95,11.98,61333.0,9.0275,9.0275,8.9899,9.0124,61333.0
2020-08-05 12:15:00,11.97,11.98,11.95,11.98,96460.0,9.0049,9.0124,8.9899,9.0124,96460.0
2020-08-05 12:20:00,11.98,12.01,11.94,12.01,110040.0,9.0124,9.035,8.9823,9.035,110040.0
2020-08-05 12:25:00,12.01,12.02,11.97,11.99,138858.0,9.035,9.0425,9.0049,9.02,138858.0
2020-08-05 12:30:00,11.98,11.99,11.94,11.95,138034.0,9.0124,9.02,8.9823,8.9899,138034.0
2020-08-05 12:35:00,11.95,12.01,11.94,12.01,89456.0,8.9899,9.035,8.9823,9.035,89456.0
2020-08-05 12:40:00,12.01,12.01,11.94,11.97,118718.0,9.035,9.035,8.9823,9.0049,118718.0
2020-08-05 12:45:00,11.97,11.99,11.94,11.96,134734.0,9.0049,9.02,8.9823,8.9974,134734.0
2020-08-05 12:50:00,11.96,11.96,11.86,11.88,112037.0,8.9974,8.9974,8.9222,8.9372,112037.0
2020-08-05 12:55:00,11.88,11.91,11.87,11.9,71689.0,8.9372,8.9598,8.9297,8.9523,71689.0
2020-08-05 13:00:00,11.9,11.9,11.82,11.86,180847.0,8.9523,8.9523,8.8921,8.9222,180847.0
2020-08-05 13:05:00,11.86,11.91,11.84,11.88,75394.0,8.9222,8.9598,8.9071,8.9372,75394.0
2020-08-05 13:10:00,11.88,11.88,11.85,11.86,56453.0,8.9372,8.9372,8.9146,8.9222,56453.0
2020-08-05 13:15:00,11.87,11.9,11.85,11.89,72398.0,8.9297,8.9523,8.9146,8.9447,72398.0
2020-08-05 13:20:00,11.89,11.91,11.85,11.91,67847.0,8.9447,8.9598,8.9146,8.9598,67847.0
2020-08-05 13:25:00,11.91,11.91,11.87,11.88,56518.0,8.9598,8.9598,8.9297,8.9372,56518.0
2020-08-05 13:30:00,11.88,11.9,11.84,11.86,60336.0,8.9372,8.9523,8.9071,8.9222,60336.0
2020-08-05 13:35:00,11.85,11.91,11.83,11.91,59703.0,8.9146,8.9598,8.8996,8.9598,59703.0
2020-08-05 13:40:00,11.91,11.92,11.86,11.87,46536.0,8.9598,8.9673,8.9222,8.9297,46536.0
2020-08-05 13:45:00,11.87,11.89,11.85,11.86,35055.0,8.9297,8.9447,8.9146,8.9222,35055.0
2020-08-05 13:50:00,11.86,11.87,11.85,11.87,65782.0,8.9222,8.9297,8.9146,8.9297,65782.0
2020-08-05 13:55:00,11.87,11.93,11.85,11.93,66850.0,8.9297,8.9748,8.9146,8.9748,66850.0
2020-08-05 14:00:00,11.92,11.92,11.86,11.87,90818.0,8.9673,8.9673,8.9222,8.9297,90818.0
2020-08-05 14:05:00,11.87,11.88,11.78,11.78,103574.0,8.9297,8.9372,8.862,8.862,103574.0
2020-08-05 14:10:00,11.78,11.86,11.77,11.82,114079.0,8.862,8.9222,8.8545,8.8921,114079.0
2020-08-05 14:15:00,11.82,11.84,11.8,11.81,41396.0,8.8921,8.9071,8.877,8.8845,41396.0
2020-08-05 14:20:00,11.81,11.86,11.81,11.83,81579.0,8.8845,8.9222,8.8845,8.8996,81579.0
2020-08-05 14:25:00,11.82,11.83,11.81,11.83,98523.0,8.8921,8.8996,8.8845,8.8996,98523.0
2020-08-05 14:30:00,11.83,11.86,11.81,11.82,93751.0,8.8996,8.9222,8.8845,8.8921,93751.0
2020-08-05 14:35:00,11.82,11.85,11.8,11.82,121739.0,8.8921,8.9146,8.877,8.8921,121739.0
2020-08-05 14:40:00,11.82,11.89,11.81,11.87,61017.0,8.8921,8.9447,8.8845,8.9297,61017.0
2020-08-05 14:45:00,11.87,11.88,11.82,11.84,64716.0,8.9297,8.9372,8.8921,8.9071,64716.0
2020-08-05 14:50:00,11.84,11.85,11.78,11.84,87789.0,8.9071,8.9146,8.862,8.9071,87789.0
2020-08-05 14:55:00,11.84,11.9,11.83,11.85,144546.0,8.9071,8.9523,8.8996,8.9146,144546.0
2020-08-05 15:00:00,11.86,11.92,11.86,11.9,80259.0,8.9222,8.9673,8.9222,8.9523,80259.0
2020-08-05 15:05:00,11.9,11.94,11.88,11.94,73531.0,8.9523,8.9823,8.9372,8.9823,73531.0
2020-08-05 15:10:00,11.94,11.95,11.88,11.9,145633.0,8.9823,8.9899,8.9372,8.9523,145633.0
2020-08-05 15:15:00,11.9,11.97,11.88,11.96,122761.0,8.9523,9.0049,8.9372,8.9974,122761.0
2020-08-05 15:20:00,11.96,11.99,11.93,11.94,102000.0,8.9974,9.02,8.9748,8.9823,102000.0
2020-08-05 15:25:00,11.94,11.96,11.93,11.96,100212.0,8.9823,8.9974,8.9748,8.9974,100212.0
2020-08-05 15:30:00,11.96,12.04,11.95,12.03,181876.0,8.9974,9.0576,8.9899,9.05,181876.0
2020-08-05 15:35:00,12.02,12.08,12.02,12.07,182669.0,9.0425,9.0877,9.0425,9.0801,182669.0
2020-08-05 15:40:00,12.07,12.1,12.01,12.05,306800.0,9.0801,9.1027,9.035,9.0651,306800.0
2020-08-05 15:45:00,12.06,12.09,12.03,12.05,251024.0,9.0726,9.0952,9.05,9.0651,251024.0
2020-08-05 15:50:00,12.05,12.08,12.0,12.07,386625.0,9.0651,9.0877,9.0275,9.0801,386625.0
2020-08-05 15:55:00,12.08,12.11,12.03,12.04,552548.0,9.0877,9.1102,9.05,9.0576,552548.0
2020-08-06 09:30:00,11.9,12.0,11.88,11.98,288078.0,8.9523,9.0275,8.9372,9.0124,288078.0
2020-08-06 09:35:00,11.98,12.0,11.8,11.84,166958.0,9.0124,9.0275,8.877,8.9071,166958.0
2020-08-06 09:40:00,11.84,11.96,11.82,11.94,219811.0,8.9071,8.9974,8.8921,8.9823,219811.0
2020-08-06 09:45:00,11.94,12.05,11.93,12.04,160754.0,8.9823,9.0651,8.9748,9.0576,160754.0
2020-08-06 09:50:00,12.04,12.05,11.9,11.91,265785.0,9.0576,9.0651,8.9523,8.9598,265785.0
2020-08-06 09:55:00,11.91,11.93,11.84,11.87,78467.0,8.9598,8.9748,8.9071,8.9297,78467.0
2020-08-06 10:00:00,11.87,11.88,11.82,11.83,108200.0,8.9297,8.9372,8.8921,8.8996,108200.0
2020-08-06 10:05:00,11.83,11.88,11.78,11.87,240344.0,8.8996,8.9372,8.862,8.9297,240344.0
2020-08-06 10:10:00,11.86,11.94,11.83,11.9,215468.0,8.9222,8.9823,8.8996,8.9523,215468.0
2020-08-06 10:15:00,11.9,11.94,11.86,11.9,147347.0,8.9523,8.9823,8.9222,8.9523,147347.0
2020-08-06 10:20:00,11.9,11.94,11.88,11.93,124409.0,8.9523,8.9823,8.9372,8.9748,124409.0
2020-08-06 10:25:00,11.93,11.98,11.9,11.98,145404.0,8.9748,9.0124,8.9523,9.0124,145404.0
2020-08-06 10:30:00,11.98,12.01,11.96,11.97,97351.0,9.0124,9.035,8.9974,9.0049,97351.0
2020-08-06 10:35:00,11.97,11.98,11.94,11.96,126333.0,9.0049,9.0124,8.9823,8.9974,126333.0
2020-08-06 10:40:00,11.96,11.96,11.83,11.84,80520.0,8.9974,8.9974,8.8996,8.9071,80520.0
2020-08-06 10:45:00,11.84,11.86,11.79,11.79,89908.0,8.9071,8.9222,8.8695,8.8695,89908.0
2020-08-06 10:50:00,11.79,11.79,11.73,11.76,94929.0,8.8695,8.8695,8.8244,8.8469,94929.0
2020-08-06 10:55:00,11.76,11.77,11.7,11.77,124235.0,8.8469,8.8545,8.8018,8.8545,124235.0
2020-08-06 11:00:00,11.77,11.78,11.75,11.78,68076.0,8.8545,8.862,8.8394,8.862,68076.0
2020-08-06 11:05:00,11.78,11.79,11.75,11.77,57829.0,8.862,8.8695,8.8394,8.8545,57829.0
2020-08-06 11:10:00,11.77,11.81,11.77,11.8,104827.0,8.8545,8.8845,8.8545,8.877,104827.0
2020-08-06 11:15:00,11.81,11.83,11.74,11.75,101971.0,8.8845,8.8996,8.8319,8.8394,101971.0
2020-08-06 11:20:00,11.75,11.77,11.7,11.72,41906.0,8.8394,8.8545,8.8018,8.8168,41906.0
2020-08-06 11:25:00,11.71,11.72,11.66,11.7,70495.0,8.8093,8.8168,8.7717,8.8018,70495.0
2020-08-06 11:30:00,11.7,11.73,11.67,11.73,46377.0,8.8018,8.8244,8.7792,8.8244,46377.0
2020-08-06 11:35:00,11.73,11.74,11.69,11.71,45186.0,8.8244,8.8319,8.7943,8.8093,45186.0
2020-08-06 11:40:00,11.71,11.72,11.65,11.67,45409.0,8.8093,8.8168,8.7642,8.7792,45409.0
2020-08-06 11:45:00,11.67,11.71,11.66,11.71,49685.0,8.7792,8.8093,8.7717,8.8093,49685.0
2020-08-06 11:50:00,11.7,11.72,11.68,11.71,31740.0,8.8018,8.8168,8.7867,8.8093,31740.0
2020-08-06 11:55:00,11.71,11.74,11.7,11.74,36170.0,8.8093,8.8319,8.8018,8.8319,36170.0
2020-08-06 12:00:00,11.74,11.76,11.72,11.73,40125.0,8.8319,8.8469,8.8168,8.8244,40125.0
2020-08-06 12:05:00,11.73,11.75,11.67,11.69,102844.0,8.8244,8.8394,8.7792,8.7943,102844.0
2020-08-06 12:10:00,11.68,11.68,11.64,11.66,94529.0,8.7867,8.7867,8.7567,8.7717,94529.0
2020-08-06 12:15:00,11.66,11.68,11.64,11.66,43920.0,8.7717,8.7867,8.7567,8.7717,43920.0
2020-08-06 12:20:00,11.66,11.68,11.63,11.68,61927.0,8.7717,8.7867,8.7491,8.7867,61927.0
2020-08-06 12:25:00,11.68,11.69,11.66,11.69,45488.0,8.7867,8.7943,8.7717,8.7943,45488.0
2020-08-06 12:30:00,11.69,11.71,11.68,11.7,51396.0,8.7943,8.8093,8.7867,8.8018,51396.0
2020-08-06 12:35:00,11.7,11.71,11.66,11.67,48563.0,8.8018,8.8093,8.7717,8.7792,48563.0
2020-08-06 12:40:00,11.67,11.68,11.64,11.66,62968.0,8.7792,8.7867,8.7567,8.7717,62968.0
2020-08-06 12:45:00,11.66,11.66,11.64,11.65,20289.0,8.7717,8.7717,8.7567,8.7642,20289.0
2020-08-06 12:50:00,11.65,11.67,11.64,11.67,40730.0,8.7642,8.7792,8.7567,8.7792,40730.0
2020-08-06 12:55:00,11.67,11.69,11.66,11.69,55799.0,8.7792,8.7943,8.7717,8.7943,55799.0
2020-08-06 13:00:00,11.69,11.72,11.68,11.7,71488.0,8.7943,8.8168,8.7867,8.8018,71488.0
2020-08-06 13:05:00,11.7,11.73,11.68,11.73,69297.0,8.8018,8.8244,8.7867,8.8244,69297.0
2020-08-06 13:10:00,11.73,11.74,11.72,11.73,40699.0,8.8244,8.8319,8.8168,8.8244,40699.0
2020-08-06 13:15:00,11.73,11.76,11.72,11.73,64990.0,8.8244,8.8469,8.8168,8.8244,64990.0
2020-08-06 13:20:00,11.73,11.75,11.71,11.71,49123.0,8.8244,8.8394,8.8093,8.8093,49123.0
2020-08-06 13:25:00,11.71,11.74,11.71,11.73,40028.0,8.8093,8.8319,8.8093,8.8244,40028.0
2020-08-06 13:30:00,11.73,11.74,11.71,11.74,44393.0,8.8244,8.8319,8.8093,8.8319,44393.0
2020-08-06 13:35:00,11.74,11.75,11.72,11.75,47210.0,8.8319,8.8394,8.8168,8.8394,47210.0
2020-08-06 13:40:00,11.75,11.75,11.74,11.75,22466.0,8.8394,8.8394,8.8319,8.8394,22466.0
2020-08-06 13:45:00,11.75,11.75,11.73,11.74,36612.0,8.8394,8.8394,8.8244,8.8319,36612.0
2020-08-06 13:50:00,11.74,11.74,11.7,11.71,43986.0,8.8319,8.8319,8.8018,8.8093,43986.0
2020-08-06 13:55:00,11.7,11.71,11.66,11.67,73383.0,8.8018,8.8093,8.7717,8.7792,73383.0
2020-08-06 14:00:00,11.66,11.7,11.66,11.7,53037.0,8.7717,8.8018,8.7717,8.8018,53037.0
2020-08-06 14:05:00,11.7,11.7,11.67,11.68,40127.0,8.8018,8.8018,8.7792,8.7867,40127.0
2020-08-06 14:10:00,11.67,11.69,11.66,11.69,87404.0,8.7792,8.7943,8.7717,8.7943,87404.0
2020-08-06 14:15:00,11.69,11.7,11.67,11.68,62586.0,8.7943,8.8018,8.7792,8.7867,62586.0
2020-08-06 14:20:00,11.68,11.69,11.66,11.68,44645.0,8.7867,8.7943,8.7717,8.7867,44645.0
2020-08-06 14:25:00,11.67,11.7,11.67,11.7,38436.0,8.7792,8.8018,8.7792,8.8018,38436.0
2020-08-06 14:30:00,11.69,11.69,11.66,11.68,66757.0,8.7943,8.7943,8.7717,8.7867,66757.0
2020-08-06 14:35:00,11.68,11.68,11.67,11.68,19143.0,8.7867,8.7867,8.7792,8.7867,19143.0
2020-08-06 14:40:00,11.68,11.69,11.65,11.69,70952.0,8.7867,8.7943,8.7642,8.7943,70952.0
2020-08-06 14:45:00,11.69,11.7,11.68,11.7,18827.0,8.7943,8.8018,8.7867,8.8018,18827.0
2020-08-06 14:50:00,11.7,11.72,11.69,11.7,69499.0,8.8018,8.8168,8.7943,8.8018,69499.0
2020-08-06 14:55:00,11.7,11.7,11.67,11.69,43681.0,8.8018,8.8018,8.7792,8.7943,43681.0
2020-08-06 15:00:00,11.69,11.7,11.66,11.67,49987.0,8.7943,8.8018,8.7717,8.7792,49987.0
2020-08-06 15:05:00,11.66,11.7,11.65,11.7,77012.0,8.7717,8.8018,8.7642,8.8018,77012.0
2020-08-06 15:10:00,11.7,11.7,11.67,11.69,131618.0,8.8018,8.8018,8.7792,8.7943,131618.0
2020-08-06 15:15:00,11.69,11.72,11.68,11.71,54129.0,8.7943,8.8168,8.7867,8.8093,54129.0
2020-08-06 15:20:00,11.71,11.73,11.7,11.72,86825.0,8.8093,8.8244,8.8018,8.8168,86825.0
2020-08-06 15:25:00,11.71,11.73,11.7,11.73,431292.0,8.8093,8.8244,8.8018,8.8244,431292.0
2020-08-06 15:30:00,11.73,11.75,11.71,11.75,142318.0,8.8244,8.8394,8.8093,8.8394,142318.0
2020-08-06 15:35:00,11.75,11.77,11.74,11.77,219884.0,8.8394,8.8545,8.8319,8.8545,219884.0
2020-08-06 15:40:00,11.77,11.77,11.73,11.74,203182.0,8.8545,8.8545,8.8244,8.8319,203182.0
2020-08-06 15:45:00,11.74,11.75,11.7,11.73,189522.0,8.8319,8.8394,8.8018,8.8244,189522.0
2020-08-06 15:50:00,11.73,11.78,11.72,11.78,348530.0,8.8244,8.862,8.8168,8.862,348530.0
2020-08-06 15:55:00,11.78,11.8,11.74,11.78,577772.0,8.862,8.877,8.8319,8.862,577772.0
2020-08-07 09:30:00,11.57,11.63,11.43,11.55,177932.0,8.704,8.7491,8.5987,8.6889,177932.0
2020-08-07 09:35:00,11.55,11.59,11.49,11.55,140885.0,8.6889,8.719,8.6438,8.6889,140885.0
2020-08-07 09:40:00,11.56,11.63,11.55,11.62,166330.0,8.6965,8.7491,8.6889,8.7416,166330.0
2020-08-07 09:45:00,11.62,11.68,11.6,11.65,172570.0,8.7416,8.7867,8.7266,8.7642,172570.0
2020-08-07 09:50:00,11.66,11.67,11.6,11.63,68510.0,8.7717,8.7792,8.7266,8.7491,68510.0
2020-08-07 09:55:00,11.62,11.66,11.6,11.63,61488.0,8.7416,8.7717,8.7266,8.7491,61488.0
2020-08-07 10:00:00,11.62,11.68,11.62,11.67,59609.0,8.7416,8.7867,8.7416,8.7792,59609.0
2020-08-07 10:05:00,11.68,11.7,11.64,11.68,220121.0,8.7867,8.8018,8.7567,8.7867,220121.0
2020-08-07 10:10:00,11.69,11.72,11.67,11.69,138362.0,8.7943,8.8168,8.7792,8.7943,138362.0
2020-08-07 10:15:00,11.69,11.69,11.63,11.65,51381.0,8.7943,8.7943,8.7491,8.7642,51381.0
2020-08-07 10:20:00,11.65,11.69,11.65,11.69,80664.0,8.7642,8.7943,8.7642,8.7943,80664.0
2020-08-07 10:25:00,11.69,11.78,11.69,11.77,110949.0,8.7943,8.862,8.7943,8.8545,110949.0
2020-08-07 10:30:00,11.78,11.98,11.77,11.96,570118.0,8.862,9.0124,8.8545,8.9974,570118.0
2020-08-07 10:35:00,11.96,11.96,11.89,11.91,125687.0,8.9974,8.9974,8.9447,8.9598,125687.0
2020-08-07 10:40:00,11.9,11.91,11.86,11.88,87009.0,8.9523,8.9598,8.9222,8.9372,87009.0
2020-08-07 10:45:00,11.88,11.9,11.84,11.86,52731.0,8.9372,8.9523,8.9071,8.9222,52731.0
2020-08-07 10:50:00,11.86,11.87,11.83,11.85,57051.0,8.9222,8.9297,8.8996,8.9146,57051.0
2020-08-07 10:55:00,11.85,11.86,11.79,11.85,110916.0,8.9146,8.9222,8.8695,8.9146,110916.0
2020-08-07 11:00:00,11.85,11.91,11.84,11.91,39786.0,8.9146,8.9598,8.9071,8.9598,39786.0
2020-08-07 11:05:00,11.91,11.92,11.84,11.86,94310.0,8.9598,8.9673,8.9071,8.9222,94310.0
2020-08-07 11:10:00,11.85,11.86,11.79,11.79,83424.0,8.9146,8.9222,8.8695,8.8695,83424.0
2020-08-07 11:15:00,11.8,11.82,11.76,11.78,44452.0,8.877,8.8921,8.8469,8.862,44452.0
2020-08-07 11:20:00,11.78,11.82,11.77,11.8,74015.0,8.862,8.8921,8.8545,8.877,74015.0
2020-08-07 11:25:00,11.8,11.81,11.77,11.77,41139.0,8.877,8.8845,8.8545,8.8545,41139.0
2020-08-07 11:30:00,11.77,11.78,11.73,11.77,68731.0,8.8545,8.862,8.8244,8.8545,68731.0
2020-08-07 11:35:00,11.78,11.8,11.75,11.78,44209.0,8.862,8.877,8.8394,8.862,44209.0
2020-08-07 11:40:00,11.78,11.8,11.75,11.77,43797.0,8.862,8.877,8.8394,8.8545,43797.0
2020-08-07 11:45:00,11.77,11.78,11.72,11.74,38879.0,8.8545,8.862,8.8168,8.8319,38879.0
2020-08-07 11:50:00,11.74,11.75,11.68,11.7,43096.0,8.8319,8.8394,8.7867,8.8018,43096.0
2020-08-07 11:55:00,11.69,11.73,11.69,11.71,58796.0,8.7943,8.8244,8.7943,8.8093,58796.0
2020-08-07 12:00:00,11.7,11.75,11.69,11.74,54299.0,8.8018,8.8394,8.7943,8.8319,54299.0
2020-08-07 12:05:00,11.75,11.78,11.74,11.77,148677.0,8.8394,8.862,8.8319,8.8545,148677.0
2020-08-07 12:10:00,11.77,11.79,11.75,11.77,108717.0,8.8545,8.8695,8.8394,8.8545,108717.0
2020-08-07 12:15:00,11.76,11.82,11.76,11.78,119227.0,8.8469,8.8921,8.8469,8.862,119227.0
2020-08-07 12:20:00,11.76,11.79,11.75,11.76,24540.0,8.8469,8.8695,8.8394,8.8469,24540.0
2020-08-07 12:25:00,11.76,11.83,11.75,11.81,79230.0,8.8469,8.8996,8.8394,8.8845,79230.0
2020-08-07 12:30:00,11.82,11.9,11.82,11.85,142730.0,8.8921,8.9523,8.8921,8.9146,142730.0
2020-08-07 12:35:00,11.84,11.84,11.78,11.82,42480.0,8.9071,8.9071,8.862,8.8921,42480.0
2020-08-07 12:40:00,11.82,11.86,11.82,11.85,76863.0,8.8921,8.9222,8.8921,8.9146,76863.0
2020-08-07 12:45:00,11.85,11.86,11.82,11.86,118298.0,8.9146,8.9222,8.8921,8.9222,118298.0
2020-08-07 12:50:00,11.86,11.86,11.81,11.81,46584.0,8.9222,8.9222,8.8845,8.8845,46584.0
2020-08-07 12:55:00,11.81,11.82,11.79,11.8,47500.0,8.8845,8.8921,8.8695,8.877,47500.0
2020-08-07 13:00:00,11.81,11.83,11.79,11.82,74251.0,8.8845,8.8996,8.8695,8.8921,74251.0
2020-08-07 13:05:00,11.82,11.82,11.77,11.78,41215.0,8.8921,8.8921,8.8545,8.862,41215.0
2020-08-07 13:10:00,11.78,11.81,11.77,11.79,52075.0,8.862,8.8845,8.8545,8.8695,52075.0
2020-08-07 13:15:00,11.8,11.82,11.78,11.82,63293.0,8.877,8.8921,8.862,8.8921,63293.0
2020-08-07 13:20:00,11.82,11.85,11.8,11.82,89275.0,8.8921,8.9146,8.877,8.8921,89275.0
2020-08-07 13:25:00,11.83,11.84,11.82,11.82,54414.0,8.8996,8.9071,8.8921,8.8921,54414.0
2020-08-07 13:30:00,11.82,11.87,11.82,11.87,47221.0,8.8921,8.9297,8.8921,8.9297,47221.0
2020-08-07 13:35:00,11.87,11.88,11.83,11.86,54587.0,8.9297,8.9372,8.8996,8.9222,54587.0
2020-08-07 13:40:00,11.86,11.9,11.85,11.88,62282.0,8.9222,8.9523,8.9146,8.9372,62282.0
2020-08-07 13:45:00,11.89,11.92,11.88,11.88,64375.0,8.9447,8.9673,8.9372,8.9372,64375.0
2020-08-07 13:50:00,11.88,11.93,11.86,11.92,90843.0,8.9372,8.9748,8.9222,8.9673,90843.0
2020-08-07 13:55:00,11.92,11.96,11.91,11.95,82086.0,8.9673,8.9974,8.9598,8.9899,82086.0
2020-08-07 14:00:00,11.95,11.96,11.89,11.91,67482.0,8.9899,8.9974,8.9447,8.9598,67482.0
2020-08-07 14:05:00,11.91,11.92,11.85,11.88,56792.0,8.9598,8.9673,8.9146,8.9372,56792.0
2020-08-07 14:10:00,11.89,11.91,11.87,11.91,88619.0,8.9447,8.9598,8.9297,8.9598,88619.0
2020-08-07 14:15:00,11.91,11.94,11.88,11.9,69781.0,8.9598,8.9823,8.9372,8.9523,69781.0
2020-08-07 14:20:00,11.9,11.98,11.89,11.93,77127.0,8.9523,9.0124,8.9447,8.9748,77127.0
2020-08-07 14:25:00,11.92,11.94,11.9,11.9,62857.0,8.9673,8.9823,8.9523,8.9523,62857.0
2020-08-07 14:30:00,11.9,11.94,11.87,11.94,49838.0,8.9523,8.9823,8.9297,8.9823,49838.0
2020-08-07 14:35:00,11.94,11.97,11.93,11.96,72556.0,8.9823,9.0049,8.9748,8.9974,72556.0
2020-08-07 14:40:00,11.96,11.96,11.9,11.96,47462.0,8.9974,8.9974,8.9523,8.9974,47462.0
2020-08-07 14:45:00,11.95,11.98,11.94,11.97,66557.0,8.9899,9.0124,8.9823,9.0049,66557.0
2020-08-07 14:50:00,11.97,11.97,11.95,11.96,35870.0,9.0049,9.0049,8.9899,8.9974,35870.0
2020-08-07 14:55:00,11.96,12.01,11.95,12.0,89509.0,8.9974,9.035,8.9899,9.0275,89509.0
2020-08-07 15:00:00,12.0,12.03,11.97,12.03,75660.0,9.0275,9.05,9.0049,9.05,75660.0
2020-08-07 15:05:00,12.03,12.06,12.01,12.04,189661.0,9.05,9.0726,9.035,9.0576,189661.0
2020-08-07 15:10:00,12.04,12.06,11.98,11.99,162337.0,9.0576,9.0726,9.0124,9.02,162337.0
2020-08-07 15:15:00,11.99,12.07,11.99,12.05,80208.0,9.02,9.0801,9.02,9.0651,80208.0
2020-08-07 15:20:00,12.05,12.08,12.04,12.05,80310.0,9.0651,9.0877,9.0576,9.0651,80310.0
2020-08-07 15:25:00,12.06,12.07,12.03,12.04,82243.0,9.0726,9.0801,9.05,9.0576,82243.0
2020-08-07 15:30:00,12.03,12.05,12.0,12.04,133745.0,9.05,9.0651,9.0275,9.0576,133745.0
2020-08-07 15:35:00,12.04,12.09,12.03,12.07,207271.0,9.0576,9.0952,9.05,9.0801,207271.0
2020-08-07 15:40:00,12.07,12.13,12.06,12.13,255845.0,9.0801,9.1253,9.0726,9.1253,255845.0
2020-08-07 15:45:00,12.13,12.17,12.09,12.17,331395.0,9.1253,9.1554,9.0952,9.1554,331395.0
2020-08-07 15:50:00,12.17,12.17,12.1,12.13,380223.0,9.1554,9.1554,9.1027,9.1253,380223.0
2020-08-07 15:55:00,12.14,12.16,12.09,12.1,622837.0,9.1328,9.1478,9.0952,9.1027,622837.0
2020-08-10 09:30:00,12.25,12.44,12.12,12.43,227680.0,9.2156,9.3585,9.1178,9.351,227680.0
2020-08-10 09:35:00,12.43,12.45,12.23,12.37,280889.0,9.351,9.366,9.2005,9.3058,280889.0
2020-08-10 09:40:00,12.37,12.37,12.24,12.28,127897.0,9.3058,9.3058,9.208,9.2381,127897.0
2020-08-10 09:45:00,12.29,12.34,12.27,12.32,64367.0,9.2456,9.2833,9.2306,9.2682,64367.0
2020-08-10 09:50:00,12.32,12.35,12.22,12.22,49756.0,9.2682,9.2908,9.193,9.193,49756.0
2020-08-10 09:55:00,12.22,12.31,12.21,12.3,73204.0,9.193,9.2607,9.1855,9.2532,73204.0
2020-08-10 10:00:00,12.3,12.36,12.29,12.32,103972.0,9.2532,9.2983,9.2456,9.2682,103972.0
2020-08-10 10:05:00,12.32,12.35,12.29,12.29,57471.0,9.2682,9.2908,9.2456,9.2456,57471.0
2020-08-10 10:10:00,12.29,12.43,12.29,12.42,138080.0,9.2456,9.351,9.2456,9.3434,138080.0
2020-08-10 10:15:00,12.43,12.5,12.42,12.49,131390.0,9.351,9.4036,9.3434,9.3961,131390.0
2020-08-10 10:20:00,12.5,12.54,12.48,12.53,188823.0,9.4036,9.4337,9.3886,9.4262,188823.0
2020-08-10 10:25:00,12.53,12.6,12.52,12.6,142225.0,9.4262,9.4789,9.4187,9.4789,142225.0
2020-08-10 10:30:00,12.6,12.65,12.58,12.62,198744.0,9.4789,9.5165,9.4638,9.4939,198744.0
2020-08-10 10:35:00,12.62,12.65,12.6,12.64,88480.0,9.4939,9.5165,9.4789,9.5089,88480.0
2020-08-10 10:40:00,12.64,12.7,12.59,12.68,106567.0,9.5089,9.5541,9.4713,9.539,106567.0
2020-08-10 10:45:00,12.68,12.69,12.64,12.65,111459.0,9.539,9.5466,9.5089,9.5165,111459.0
2020-08-10 10:50:00,12.65,12.65,12.55,12.56,91451.0,9.5165,9.5165,9.4412,9.4488,91451.0
2020-08-10 10:55:00,12.56,12.6,12.51,12.51,84784.0,9.4488,9.4789,9.4111,9.4111,84784.0
2020-08-10 11:00:00,12.51,12.52,12.46,12.48,78063.0,9.4111,9.4187,9.3735,9.3886,78063.0
2020-08-10 11:05:00,12.47,12.49,12.43,12.44,78451.0,9.3811,9.3961,9.351,9.3585,78451.0
2020-08-10 11:10:00,12.44,12.44,12.38,12.4,75751.0,9.3585,9.3585,9.3133,9.3284,75751.0
2020-08-10 11:15:00,12.41,12.42,12.34,12.36,88531.0,9.3359,9.3434,9.2833,9.2983,88531.0
2020-08-10 11:20:00,12.37,12.38,12.33,12.36,92344.0,9.3058,9.3133,9.2757,9.2983,92344.0
2020-08-10 11:25:00,12.36,12.37,12.31,12.33,41980.0,9.2983,9.3058,9.2607,9.2757,41980.0
2020-08-10 11:30:00,12.33,12.4,12.3,12.4,69084.0,9.2757,9.3284,9.2532,9.3284,69084.0
2020-08-10 11:35:00,12.4,12.46,12.38,12.44,138278.0,9.3284,9.3735,9.3133,9.3585,138278.0
2020-08-10 11:40:00,12.44,12.48,12.43,12.46,76843.0,9.3585,9.3886,9.351,9.3735,76843.0
2020-08-10 11:45:00,12.46,12.48,12.42,12.43,72446.0,9.3735,9.3886,9.3434,9.351,72446.0
2020-08-10 11:50:00,12.43,12.44,12.4,12.42,61973.0,9.351,9.3585,9.3284,9.3434,61973.0
2020-08-10 11:55:00,12.42,12.47,12.41,12.46,50099.0,9.3434,9.3811,9.3359,9.3735,50099.0
2020-08-10 12:00:00,12.46,12.46,12.42,12.46,44012.0,9.3735,9.3735,9.3434,9.3735,44012.0
2020-08-10 12:05:00,12.45,12.47,12.42,12.43,40368.0,9.366,9.3811,9.3434,9.351,40368.0
2020-08-10 12:10:00,12.43,12.46,12.42,12.45,43485.0,9.351,9.3735,9.3434,9.366,43485.0
2020-08-10 12:15:00,12.45,12.47,12.43,12.43,58417.0,9.366,9.3811,9.351,9.351,58417.0
2020-08-10 12:20:00,12.43,12.47,12.43,12.44,33741.0,9.351,9.3811,9.351,9.3585,33741.0
2020-08-10 12:25:00,12.43,12.48,12.43,12.48,39693.0,9.351,9.3886,9.351,9.3886,39693.0
2020-08-10 12:30:00,12.48,12.5,12.45,12.5,40837.0,9.3886,9.4036,9.366,9.4036,40837.0
2020-08-10 12:35:00,12.49,12.5,12.43,12.44,42905.0,9.3961,9.4036,9.351,9.3585,42905.0
2020-08-10 12:40:00,12.44,12.46,12.41,12.44,60520.0,9.3585,9.3735,9.3359,9.3585,60520.0
2020-08-10 12:45:00,12.44,12.47,12.42,12.45,52705.0,9.3585,9.3811,9.3434,9.366,52705.0
2020-08-10 12:50:00,12.45,12.47,12.43,12.46,45350.0,9.366,9.3811,9.351,9.3735,45350.0
2020-08-10 12:55:00,12.45,12.51,12.45,12.5,52321.0,9.366,9.4111,9.366,9.4036,52321.0
2020-08-10 13:00:00,12.5,12.53,12.48,12.5,53685.0,9.4036,9.4262,9.3886,9.4036,53685.0
2020-08-10 13:05:00,12.5,12.57,12.5,12.57,67001.0,9.4036,9.4563,9.4036,9.4563,67001.0
2020-08-10 13:10:00,12.57,12.58,12.47,12.49,56691.0,9.4563,9.4638,9.3811,9.3961,56691.0
2020-08-10 13:15:00,12.49,12.49,12.43,12.45,48372.0,9.3961,9.3961,9.351,9.366,48372.0
2020-08-10 13:20:00,12.44,12.48,12.44,12.45,42166.0,9.3585,9.3886,9.3585,9.366,42166.0
2020-08-10 13:25:00,12.45,12.46,12.43,12.46,110053.0,9.366,9.3735,9.351,9.3735,110053.0
2020-08-10 13:30:00,12.46,12.46,12.43,12.45,61357.0,9.3735,9.3735,9.351,9.366,61357.0
2020-08-10 13:35:00,12.45,12.51,12.45,12.51,61419.0,9.366,9.4111,9.366,9.4111,61419.0
2020-08-10 13:40:00,12.51,12.51,12.47,12.48,53223.0,9.4111,9.4111,9.3811,9.3886,53223.0
2020-08-10 13:45:00,12.49,12.5,12.45,12.5,32829.0,9.3961,9.4036,9.366,9.4036,32829.0
2020-08-10 13:50:00,12.5,12.51,12.47,12.47,47166.0,9.4036,9.4111,9.3811,9.3811,47166.0
2020-08-10 13:55:00,12.47,12.48,12.45,12.46,24904.0,9.3811,9.3886,9.366,9.3735,24904.0
2020-08-10 14:00:00,12.47,12.53,12.46,12.48,85116.0,9.3811,9.4262,9.3735,9.3886,85116.0
2020-08-10 14:05:00,12.48,12.49,12.45,12.46,35218.0,9.3886,9.3961,9.366,9.3735,35218.0
2020-08-10 14:10:00,12.46,12.5,12.44,12.5,32053.0,9.3735,9.4036,9.3585,9.4036,32053.0
2020-08-10 14:15:00,12.49,12.53,12.47,12.53,50563.0,9.3961,9.4262,9.3811,9.4262,50563.0
2020-08-10 14:20:00,12.53,12.54,12.5,12.52,66094.0,9.4262,9.4337,9.4036,9.4187,66094.0
2020-08-10 14:25:00,12.51,12.55,12.51,12.54,54354.0,9.4111,9.4412,9.4111,9.4337,54354.0
2020-08-10 14:30:00,12.54,12.57,12.53,12.57,45358.0,9.4337,9.4563,9.4262,9.4563,45358.0
2020-08-10 14:35:00,12.57,12.57,12.55,12.55,62845.0,9.4563,9.4563,9.4412,9.4412,62845.0
2020-08-10 14:40:00,12.55,12.56,12.52,12.54,92354.0,9.4412,9.4488,9.4187,9.4337,92354.0
2020-08-10 14:45:00,12.54,12.57,12.54,12.54,59433.0,9.4337,9.4563,9.4337,9.4337,59433.0
2020-08-10 14:50:00,12.54,12.57,12.53,12.55,85530.0,9.4337,9.4563,9.4262,9.4412,85530.0
2020-08-10 14:55:00,12.55,12.56,12.51,12.54,74152.0,9.4412,9.4488,9.4111,9.4337,74152.0
2020-08-10 15:00:00,12.54,12.56,12.52,12.55,69785.0,9.4337,9.4488,9.4187,9.4412,69785.0
2020-08-10 15:05:00,12.55,12.65,12.55,12.65,109372.0,9.4412,9.5165,9.4412,9.5165,109372.0
2020-08-10 15:10:00,12.65,12.65,12.6,12.63,112492.0,9.5165,9.5165,9.4789,9.5014,112492.0
2020-08-10 15:15:00,12.63,12.63,12.6,12.61,96643.0,9.5014,9.5014,9.4789,9.4864,96643.0
2020-08-10 15:20:00,12.61,12.67,12.6,12.66,170862.0,9.4864,9.5315,9.4789,9.524,170862.0
2020-08-10 15:25:00,12.66,12.7,12.64,12.7,128527.0,9.524,9.5541,9.5089,9.5541,128527.0
2020-08-10 15:30:00,12.7,12.7,12.59,12.63,204103.0,9.5541,9.5541,9.4713,9.5014,204103.0
2020-08-10 15:35:00,12.63,12.65,12.6,12.63,169001.0,9.5014,9.5165,9.4789,9.5014,169001.0
2020-08-10 15:40:00,12.63,12.64,12.6,12.63,180668.0,9.5014,9.5089,9.4789,9.5014,180668.0
2020-08-10 15:45:00,12.64,12.67,12.63,12.66,205212.0,9.5089,9.5315,9.5014,9.524,205212.0
2020-08-10 15:50:00,12.66,12.69,12.63,12.64,353516.0,9.524,9.5466,9.5014,9.5089,353516.0
2020-08-10 15:55:00,12.64,12.66,12.62,12.64,542373.0,9.5089,9.524,9.4939,9.5089,542373.0
2020-08-11 09:30:00,13.04,13.22,13.02,13.16,278317.0,9.8099,9.9453,9.7948,9.9001,278317.0
2020-08-11 09:35:00,13.15,13.17,13.0,13.07,211987.0,9.8926,9.9077,9.7798,9.8324,211987.0
2020-08-11 09:40:00,13.07,13.1,13.03,13.09,84288.0,9.8324,9.855,9.8023,9.8475,84288.0
2020-08-11 09:45:00,13.08,13.13,13.0,13.01,121845.0,9.84,9.8776,9.7798,9.7873,121845.0
2020-08-11 09:50:00,13.0,13.04,12.96,12.98,156327.0,9.7798,9.8099,9.7497,9.7647,156327.0
2020-08-11 09:55:00,12.99,13.15,12.98,13.13,153982.0,9.7722,9.8926,9.7647,9.8776,153982.0
2020-08-11 10:00:00,13.14,13.19,13.11,13.19,163934.0,9.8851,9.9227,9.8625,9.9227,163934.0
2020-08-11 10:05:00,13.19,13.25,13.05,13.06,279678.0,9.9227,9.9678,9.8174,9.8249,279678.0
2020-08-11 10:10:00,13.07,13.09,12.9,12.95,278758.0,9.8324,9.8475,9.7045,9.7422,278758.0
2020-08-11 10:15:00,12.94,12.94,12.83,12.91,217320.0,9.7346,9.7346,9.6519,9.7121,217320.0
2020-08-11 10:20:00,12.91,12.91,12.79,12.86,182416.0,9.7121,9.7121,9.6218,9.6744,182416.0
2020-08-11 10:25:00,12.86,12.94,12.85,12.93,155485.0,9.6744,9.7346,9.6669,9.7271,155485.0
2020-08-11 10:30:00,12.92,12.98,12.89,12.97,132977.0,9.7196,9.7647,9.697,9.7572,132977.0
2020-08-11 10:35:00,12.97,12.98,12.91,12.93,103960.0,9.7572,9.7647,9.7121,9.7271,103960.0
2020-08-11 10:40:00,12.92,12.97,12.89,12.93,68101.0,9.7196,9.7572,9.697,9.7271,68101.0
2020-08-11 10:45:00,12.93,12.96,12.88,12.88,89563.0,9.7271,9.7497,9.6895,9.6895,89563.0
2020-08-11 10:50:00,12.89,13.0,12.89,13.0,60882.0,9.697,9.7798,9.697,9.7798,60882.0
2020-08-11 10:55:00,12.99,13.01,12.95,13.0,120182.0,9.7722,9.7873,9.7422,9.7798,120182.0
2020-08-11 11:00:00,13.01,13.05,12.96,13.02,77299.0,9.7873,9.8174,9.7497,9.7948,77299.0
2020-08-11 11:05:00,13.02,13.09,13.01,13.06,221221.0,9.7948,9.8475,9.7873,9.8249,221221.0
2020-08-11 11:10:00,13.05,13.07,12.96,12.96,72507.0,9.8174,9.8324,9.7497,9.7497,72507.0
2020-08-11 11:15:00,12.96,12.98,12.92,12.93,72958.0,9.7497,9.7647,9.7196,9.7271,72958.0
2020-08-11 11:20:00,12.93,12.94,12.85,12.88,92427.0,9.7271,9.7346,9.6669,9.6895,92427.0
2020-08-11 11:25:00,12.88,12.88,12.84,12.86,160926.0,9.6895,9.6895,9.6594,9.6744,160926.0
2020-08-11 11:30:00,12.85,12.86,12.8,12.85,108254.0,9.6669,9.6744,9.6293,9.6669,108254.0
2020-08-11 11:35:00,12.85,12.89,12.84,12.88,95592.0,9.6669,9.697,9.6594,9.6895,95592.0
2020-08-11 11:40:00,12.88,12.93,12.85,12.92,46828.0,9.6895,9.7271,9.6669,9.7196,46828.0
2020-08-11 11:45:00,12.92,12.96,12.9,12.96,39272.0,9.7196,9.7497,9.7045,9.7497,39272.0
2020-08-11 11:50:00,12.96,12.96,12.93,12.94,42490.0,9.7497,9.7497,9.7271,9.7346,42490.0
2020-08-11 11:55:00,12.94,13.0,12.93,13.0,51637.0,9.7346,9.7798,9.7271,9.7798,51637.0
2020-08-11 12:00:00,12.99,13.0,12.96,12.99,85535.0,9.7722,9.7798,9.7497,9.7722,85535.0
2020-08-11 12:05:00,12.99,13.01,12.98,12.98,47587.0,9.7722,9.7873,9.7647,9.7647,47587.0
2020-08-11 12:10:00,12.99,13.02,12.95,12.97,48718.0,9.7722,9.7948,9.7422,9.7572,48718.0
2020-08-11 12:15:00,12.97,12.98,12.92,12.93,33655.0,9.7572,9.7647,9.7196,9.7271,33655.0
2020-08-11 12:20:00,12.93,12.95,12.91,12.92,41608.0,9.7271,9.7422,9.7121,9.7196,41608.0
2020-08-11 12:25:00,12.91,12.92,12.88,12.9,53569.0,9.7121,9.7196,9.6895,9.7045,53569.0
2020-08-11 12:30:00,12.91,12.91,12.84,12.87,44860.0,9.7121,9.7121,9.6594,9.682,44860.0
2020-08-11 12:35:00,12.87,12.87,12.83,12.86,66268.0,9.682,9.682,9.6519,9.6744,66268.0
2020-08-11 12:40:00,12.86,12.87,12.85,12.86,50294.0,9.6744,9.682,9.6669,9.6744,50294.0
2020-08-11 12:45:00,12.85,12.88,12.85,12.85,43583.0,9.6669,9.6895,9.6669,9.6669,43583.0
2020-08-11 12:50:00,12.86,12.86,12.8,12.82,32195.0,9.6744,9.6744,9.6293,9.6444,32195.0
2020-08-11 12:55:00,12.81,12.81,12.77,12.79,157788.0,9.6368,9.6368,9.6067,9.6218,157788.0
2020-08-11 13:00:00,12.79,12.8,12.73,12.75,45886.0,9.6218,9.6293,9.5767,9.5917,45886.0
2020-08-11 13:05:00,12.76,12.76,12.74,12.75,24722.0,9.5992,9.5992,9.5842,9.5917,24722.0
2020-08-11 13:10:00,12.75,12.75,12.7,12.73,45099.0,9.5917,9.5917,9.5541,9.5767,45099.0
2020-08-11 13:15:00,12.72,12.75,12.71,12.74,60730.0,9.5691,9.5917,9.5616,9.5842,60730.0
2020-08-11 13:20:00,12.74,12.8,12.73,12.79,155472.0,9.5842,9.6293,9.5767,9.6218,155472.0
2020-08-11 13:25:00,12.79,12.82,12.79,12.8,42686.0,9.6218,9.6444,9.6218,9.6293,42686.0
2020-08-11 13:30:00,12.8,12.81,12.72,12.72,84446.0,9.6293,9.6368,9.5691,9.5691,84446.0
2020-08-11 13:35:00,12.73,12.74,12.66,12.67,84989.0,9.5767,9.5842,9.524,9.5315,84989.0
2020-08-11 13:40:00,12.67,12.69,12.66,12.69,73264.0,9.5315,9.5466,9.524,9.5466,73264.0
2020-08-11 13:45:00,12.68,12.71,12.67,12.69,40513.0,9.539,9.5616,9.5315,9.5466,40513.0
2020-08-11 13:50:00,12.69,12.72,12.68,12.71,43921.0,9.5466,9.5691,9.539,9.5616,43921.0
2020-08-11 13:55:00,12.71,12.73,12.7,12.71,35361.0,9.5616,9.5767,9.5541,9.5616,35361.0
2020-08-11 14:00:00,12.71,12.74,12.69,12.69,47373.0,9.5616,9.5842,9.5466,9.5466,47373.0
2020-08-11 14:05:00,12.7,12.7,12.67,12.7,41739.0,9.5541,9.5541,9.5315,9.5541,41739.0
2020-08-11 14:10:00,12.7,12.74,12.69,12.73,58168.0,9.5541,9.5842,9.5466,9.5767,58168.0
2020-08-11 14:15:00,12.73,12.73,12.67,12.68,49961.0,9.5767,9.5767,9.5315,9.539,49961.0
2020-08-11 14:20:00,12.68,12.71,12.66,12.69,45270.0,9.539,9.5616,9.524,9.5466,45270.0
2020-08-11 14:25:00,12.69,12.7,12.61,12.61,97413.0,9.5466,9.5541,9.4864,9.4864,97413.0
2020-08-11 14:30:00,12.61,12.63,12.59,12.61,108414.0,9.4864,9.5014,9.4713,9.4864,108414.0
2020-08-11 14:35:00,12.6,12.61,12.54,12.55,93325.0,9.4789,9.4864,9.4337,9.4412,93325.0
2020-08-11 14:40:00,12.55,12.56,12.52,12.55,59634.0,9.4412,9.4488,9.4187,9.4412,59634.0
2020-08-11 14:45:00,12.54,12.55,12.51,12.52,64866.0,9.4337,9.4412,9.4111,9.4187,64866.0
2020-08-11 14:50:00,12.52,12.58,12.51,12.58,109496.0,9.4187,9.4638,9.4111,9.4638,109496.0
2020-08-11 14:55:00,12.57,12.61,12.57,12.59,111609.0,9.4563,9.4864,9.4563,9.4713,111609.0
2020-08-11 15:00:00,12.6,12.6,12.55,12.56,59280.0,9.4789,9.4789,9.4412,9.4488,59280.0
2020-08-11 15:05:00,12.55,12.56,12.52,12.54,52889.0,9.4412,9.4488,9.4187,9.4337,52889.0
2020-08-11 15:10:00,12.54,12.62,12.52,12.58,97253.0,9.4337,9.4939,9.4187,9.4638,97253.0
2020-08-11 15:15:00,12.59,12.59,12.41,12.43,136096.0,9.4713,9.4713,9.3359,9.351,136096.0
2020-08-11 15:20:00,12.43,12.46,12.39,12.39,63886.0,9.351,9.3735,9.3209,9.3209,63886.0
2020-08-11 15:25:00,12.39,12.51,12.39,12.51,73820.0,9.3209,9.4111,9.3209,9.4111,73820.0
2020-08-11 15:30:00,12.51,12.54,12.47,12.49,92540.0,9.4111,9.4337,9.3811,9.3961,92540.0
2020-08-11 15:35:00,12.48,12.53,12.44,12.49,96421.0,9.3886,9.4262,9.3585,9.3961,96421.0
2020-08-11 15:40:00,12.49,12.5,12.43,12.46,143032.0,9.3961,9.4036,9.351,9.3735,143032.0
2020-08-11 15:45:00,12.46,12.48,12.4,12.42,141491.0,9.3735,9.3886,9.3284,9.3434,141491.0
2020-08-11 15:50:00,12.42,12.42,12.3,12.34,334167.0,9.3434,9.3434,9.2532,9.2833,334167.0
2020-08-11 15:55:00,12.34,12.39,12.33,12.36,385059.0,9.2833,9.3209,9.2757,9.2983,385059.0
2020-08-12 09:30:00,12.67,12.73,12.6,12.67,374308.0,9.5315,9.5767,9.4789,9.5315,374308.0
2020-08-12 09:35:00,12.68,12.73,12.57,12.57,140028.0,9.539,9.5767,9.4563,9.4563,140028.0
2020-08-12 09:40:00,12.55,12.64,12.51,12.62,91561.0,9.4412,9.5089,9.4111,9.4939,91561.0
2020-08-12 09:45:00,12.62,12.62,12.52,12.54,75941.0,9.4939,9.4939,9.4187,9.4337,75941.0
2020-08-12 09:50:00,12.53,12.54,12.45,12.48,211022.0,9.4262,9.4337,9.366,9.3886,211022.0
2020-08-12 09:55:00,12.47,12.52,12.44,12.51,162663.0,9.3811,9.4187,9.3585,9.4111,162663.0
2020-08-12 10:00:00,12.51,12.51,12.45,12.5,53509.0,9.4111,9.4111,9.366,9.4036,53509.0
2020-08-12 10:05:00,12.51,12.56,12.47,12.5,178815.0,9.4111,9.4488,9.3811,9.4036,178815.0
2020-08-12 10:10:00,12.5,12.51,12.43,12.44,63982.0,9.4036,9.4111,9.351,9.3585,63982.0
2020-08-12 10:15:00,12.44,12.52,12.44,12.52,64478.0,9.3585,9.4187,9.3585,9.4187,64478.0
2020-08-12 10:20:00,12.52,12.61,12.52,12.58,89296.0,9.4187,9.4864,9.4187,9.4638,89296.0
2020-08-12 10:25:00,12.58,12.59,12.55,12.59,73603.0,9.4638,9.4713,9.4412,9.4713,73603.0
2020-08-12 10:30:00,12.59,12.63,12.59,12.63,74297.0,9.4713,9.5014,9.4713,9.5014,74297.0
2020-08-12 10:35:00,12.63,12.65,12.6,12.62,89763.0,9.5014,9.5165,9.4789,9.4939,89763.0
2020-08-12 10:40:00,12.62,12.64,12.61,12.63,28398.0,9.4939,9.5089,9.4864,9.5014,28398.0
2020-08-12 10:45:00,12.64,12.67,12.61,12.62,103738.0,9.5089,9.5315,9.4864,9.4939,103738.0
2020-08-12 10:50:00,12.63,12.66,12.63,12.65,65498.0,9.5014,9.524,9.5014,9.5165,65498.0
2020-08-12 10:55:00,12.65,12.71,12.64,12.68,62149.0,9.5165,9.5616,9.5089,9.539,62149.0
2020-08-12 11:00:00,12.67,12.75,12.64,12.73,36669.0,9.5315,9.5917,9.5089,9.5767,36669.0
2020-08-12 11:05:00,12.73,12.73,12.66,12.68,51479.0,9.5767,9.5767,9.524,9.539,51479.0
2020-08-12 11:10:00,12.67,12.68,12.64,12.65,96948.0,9.5315,9.539,9.5089,9.5165,96948.0
2020-08-12 11:15:00,12.65,12.66,12.55,12.57,38731.0,9.5165,9.524,9.4412,9.4563,38731.0
2020-08-12 11:20:00,12.58,12.59,12.55,12.56,22788.0,9.4638,9.4713,9.4412,9.4488,22788.0
2020-08-12 11:25:00,12.56,12.59,12.55,12.58,38268.0,9.4488,9.4713,9.4412,9.4638,38268.0
2020-08-12 11:30:00,12.58,12.62,12.57,12.6,152040.0,9.4638,9.4939,9.4563,9.4789,152040.0
2020-08-12 11:35:00,12.58,12.59,12.55,12.55,32294.0,9.4638,9.4713,9.4412,9.4412,32294.0
2020-08-12 11:40:00,12.55,12.56,12.51,12.53,33334.0,9.4412,9.4488,9.4111,9.4262,33334.0
2020-08-12 11:45:00,12.54,12.55,12.51,12.52,22579.0,9.4337,9.4412,9.4111,9.4187,22579.0
2020-08-12 11:50:00,12.52,12.53,12.47,12.47,155826.0,9.4187,9.4262,9.3811,9.3811,155826.0
2020-08-12 11:55:00,12.48,12.48,12.44,12.46,42844.0,9.3886,9.3886,9.3585,9.3735,42844.0
2020-08-12 12:00:00,12.46,12.58,12.46,12.55,74729.0,9.3735,9.4638,9.3735,9.4412,74729.0
2020-08-12 12:05:00,12.55,12.57,12.54,12.54,48403.0,9.4412,9.4563,9.4337,9.4337,48403.0
2020-08-12 12:10:00,12.54,12.57,12.53,12.53,24937.0,9.4337,9.4563,9.4262,9.4262,24937.0
2020-08-12 12:15:00,12.54,12.54,12.5,12.51,35945.0,9.4337,9.4337,9.4036,9.4111,35945.0
2020-08-12 12:20:00,12.51,12.56,12.5,12.54,33781.0,9.4111,9.4488,9.4036,9.4337,33781.0
2020-08-12 12:25:00,12.53,12.59,12.52,12.59,24505.0,9.4262,9.4713,9.4187,9.4713,24505.0
2020-08-12 12:30:00,12.59,12.59,12.54,12.55,29770.0,9.4713,9.4713,9.4337,9.4412,29770.0
2020-08-12 12:35:00,12.55,12.56,12.52,12.53,13761.0,9.4412,9.4488,9.4187,9.4262,13761.0
2020-08-12 12:40:00,12.52,12.53,12.49,12.49,18875.0,9.4187,9.4262,9.3961,9.3961,18875.0
2020-08-12 12:45:00,12.5,12.51,12.49,12.49,29731.0,9.4036,9.4111,9.3961,9.3961,29731.0
2020-08-12 12:50:00,12.48,12.49,12.42,12.44,59090.0,9.3886,9.3961,9.3434,9.3585,59090.0
2020-08-12 12:55:00,12.44,12.45,12.41,12.43,27166.0,9.3585,9.366,9.3359,9.351,27166.0
2020-08-12 13:00:00,12.43,12.45,12.39,12.39,36939.0,9.351,9.366,9.3209,9.3209,36939.0
2020-08-12 13:05:00,12.4,12.4,12.36,12.36,33004.0,9.3284,9.3284,9.2983,9.2983,33004.0
2020-08-12 13:10:00,12.36,12.37,12.34,12.35,153083.0,9.2983,9.3058,9.2833,9.2908,153083.0
2020-08-12 13:15:00,12.35,12.36,12.32,12.34,56802.0,9.2908,9.2983,9.2682,9.2833,56802.0
2020-08-12 13:20:00,12.35,12.35,12.31,12.31,56227.0,9.2908,9.2908,9.2607,9.2607,56227.0
2020-08-12 13:25:00,12.32,12.36,12.31,12.34,51246.0,9.2682,9.2983,9.2607,9.2833,51246.0
2020-08-12 13:30:00,12.34,12.36,12.34,12.36,27570.0,9.2833,9.2983,9.2833,9.2983,27570.0
2020-08-12 13:35:00,12.36,12.42,12.35,12.42,62131.0,9.2983,9.3434,9.2908,9.3434,62131.0
2020-08-12 13:40:00,12.42,12.43,12.39,12.4,143318.0,9.3434,9.351,9.3209,9.3284,143318.0
2020-08-12 13:45:00,12.4,12.4,12.36,12.38,62237.0,9.3284,9.3284,9.2983,9.3133,62237.0
2020-08-12 13:50:00,12.38,12.42,12.37,12.41,32841.0,9.3133,9.3434,9.3058,9.3359,32841.0
2020-08-12 13:55:00,12.41,12.45,12.4,12.44,53448.0,9.3359,9.366,9.3284,9.3585,53448.0
2020-08-12 14:00:00,12.44,12.44,12.4,12.41,42276.0,9.3585,9.3585,9.3284,9.3359,42276.0
2020-08-12 14:05:00,12.41,12.46,12.41,12.46,132308.0,9.3359,9.3735,9.3359,9.3735,132308.0
2020-08-12 14:10:00,12.46,12.47,12.42,12.43,32013.0,9.3735,9.3811,9.3434,9.351,32013.0
2020-08-12 14:15:00,12.43,12.43,12.4,12.41,45454.0,9.351,9.351,9.3284,9.3359,45454.0
2020-08-12 14:20:00,12.42,12.43,12.39,12.42,23123.0,9.3434,9.351,9.3209,9.3434,23123.0
2020-08-12 14:25:00,12.42,12.44,12.41,12.44,16924.0,9.3434,9.3585,9.3359,9.3585,16924.0
2020-08-12 14:30:00,12.44,12.46,12.42,12.45,65965.0,9.3585,9.3735,9.3434,9.366,65965.0
2020-08-12 14:35:00,12.45,12.46,12.41,12.41,32837.0,9.366,9.3735,9.3359,9.3359,32837.0
2020-08-12 14:40:00,12.42,12.42,12.38,12.42,108910.0,9.3434,9.3434,9.3133,9.3434,108910.0
2020-08-12 14:45:00,12.42,12.43,12.4,12.42,53506.0,9.3434,9.351,9.3284,9.3434,53506.0
2020-08-12 14:50:00,12.42,12.45,12.41,12.43,57547.0,9.3434,9.366,9.3359,9.351,57547.0
2020-08-12 14:55:00,12.43,12.44,12.41,12.43,58661.0,9.351,9.3585,9.3359,9.351,58661.0
2020-08-12 15:00:00,12.43,12.45,12.42,12.45,39524.0,9.351,9.366,9.3434,9.366,39524.0
2020-08-12 15:05:00,12.45,12.46,12.43,12.44,58525.0,9.366,9.3735,9.351,9.3585,58525.0
2020-08-12 15:10:00,12.44,12.47,12.42,12.46,95772.0,9.3585,9.3811,9.3434,9.3735,95772.0
2020-08-12 15:15:00,12.47,12.47,12.44,12.45,49014.0,9.3811,9.3811,9.3585,9.366,49014.0
2020-08-12 15:20:00,12.45,12.47,12.44,12.46,135665.0,9.366,9.3811,9.3585,9.3735,135665.0
2020-08-12 15:25:00,12.46,12.49,12.44,12.48,47271.0,9.3735,9.3961,9.3585,9.3886,47271.0
2020-08-12 15:30:00,12.48,12.48,12.39,12.42,124132.0,9.3886,9.3886,9.3209,9.3434,124132.0
2020-08-12 15:35:00,12.42,12.43,12.39,12.43,68575.0,9.3434,9.351,9.3209,9.351,68575.0
2020-08-12 15:40:00,12.43,12.46,12.41,12.44,91134.0,9.351,9.3735,9.3359,9.3585,91134.0
2020-08-12 15:45:00,12.45,12.45,12.4,12.43,232307.0,9.366,9.366,9.3284,9.351,232307.0
2020-08-12 15:50:00,12.43,12.47,12.42,12.46,153581.0,9.351,9.3811,9.3434,9.3735,153581.0
2020-08-12 15:55:00,12.47,12.51,12.45,12.51,313539.0,9.3811,9.4111,9.366,9.4111,313539.0
2020-08-13 09:30:00,12.21,12.24,12.12,12.22,193535.0,9.3872,9.4102,9.318,9.3949,193535.0
2020-08-13 09:35:00,12.22,12.33,12.21,12.21,41356.0,9.3949,9.4794,9.3872,9.3872,41356.0
2020-08-13 09:40:00,12.22,12.3,12.18,12.18,60778.0,9.3949,9.4564,9.3641,9.3641,60778.0
2020-08-13 09:45:00,12.18,12.25,12.15,12.25,42810.0,9.3641,9.4179,9.341,9.4179,42810.0
2020-08-13 09:50:00,12.25,12.31,12.25,12.27,32346.0,9.4179,9.464,9.4179,9.4333,32346.0
2020-08-13 09:55:00,12.28,12.31,12.25,12.29,35848.0,9.441,9.464,9.4179,9.4487,35848.0
2020-08-13 10:00:00,12.28,12.35,12.25,12.35,67482.0,9.441,9.4948,9.4179,9.4948,67482.0
2020-08-13 10:05:00,12.34,12.36,12.26,12.27,43309.0,9.4871,9.5025,9.4256,9.4333,43309.0
2020-08-13 10:10:00,12.27,12.32,12.26,12.28,26130.0,9.4333,9.4717,9.4256,9.441,26130.0
2020-08-13 10:15:00,12.27,12.3,12.26,12.28,43313.0,9.4333,9.4564,9.4256,9.441,43313.0
2020-08-13 10:20:00,12.27,12.29,12.23,12.27,173808.0,9.4333,9.4487,9.4025,9.4333,173808.0
2020-08-13 10:25:00,12.27,12.3,12.23,12.24,45931.0,9.4333,9.4564,9.4025,9.4102,45931.0
2020-08-13 10:30:00,12.25,12.29,12.23,12.26,45143.0,9.4179,9.4487,9.4025,9.4256,45143.0
2020-08-13 10:35:00,12.25,12.27,12.23,12.25,61375.0,9.4179,9.4333,9.4025,9.4179,61375.0
2020-08-13 10:40:00,12.24,12.25,12.17,12.18,111835.0,9.4102,9.4179,9.3564,9.3641,111835.0
2020-08-13 10:45:00,12.18,12.21,12.13,12.13,67929.0,9.3641,9.3872,9.3257,9.3257,67929.0
2020-08-13 10:50:00,12.13,12.15,12.12,12.15,71261.0,9.3257,9.341,9.318,9.341,71261.0
2020-08-13 10:55:00,12.14,12.15,12.1,12.11,65036.0,9.3334,9.341,9.3026,9.3103,65036.0
2020-08-13 11:00:00,12.1,12.1,12.05,12.05,71277.0,9.3026,9.3026,9.2642,9.2642,71277.0
2020-08-13 11:05:00,12.05,12.08,12.02,12.03,84518.0,9.2642,9.2872,9.2411,9.2488,84518.0
2020-08-13 11:10:00,12.03,12.06,12.01,12.05,65511.0,9.2488,9.2718,9.2334,9.2642,65511.0
2020-08-13 11:15:00,12.06,12.08,12.02,12.04,49537.0,9.2718,9.2872,9.2411,9.2565,49537.0
2020-08-13 11:20:00,12.04,12.06,12.02,12.04,75909.0,9.2565,9.2718,9.2411,9.2565,75909.0
2020-08-13 11:25:00,12.04,12.04,12.0,12.02,120759.0,9.2565,9.2565,9.2257,9.2411,120759.0
2020-08-13 11:30:00,12.02,12.07,12.01,12.02,96635.0,9.2411,9.2795,9.2334,9.2411,96635.0
2020-08-13 11:35:00,12.02,12.02,11.98,11.98,155544.0,9.2411,9.2411,9.2103,9.2103,155544.0
2020-08-13 11:40:00,11.99,12.06,11.98,12.04,69967.0,9.218,9.2718,9.2103,9.2565,69967.0
2020-08-13 11:45:00,12.04,12.04,12.0,12.01,46948.0,9.2565,9.2565,9.2257,9.2334,46948.0
2020-08-13 11:50:00,12.01,12.06,12.0,12.04,63784.0,9.2334,9.2718,9.2257,9.2565,63784.0
2020-08-13 11:55:00,12.04,12.08,12.03,12.03,42072.0,9.2565,9.2872,9.2488,9.2488,42072.0
2020-08-13 12:00:00,12.04,12.05,12.0,12.03,71669.0,9.2565,9.2642,9.2257,9.2488,71669.0
2020-08-13 12:05:00,12.03,12.05,12.02,12.04,41714.0,9.2488,9.2642,9.2411,9.2565,41714.0
2020-08-13 12:10:00,12.04,12.04,12.0,12.01,53454.0,9.2565,9.2565,9.2257,9.2334,53454.0
2020-08-13 12:15:00,12.02,12.05,12.0,12.04,59176.0,9.2411,9.2642,9.2257,9.2565,59176.0
2020-08-13 12:20:00,12.05,12.09,12.04,12.08,46991.0,9.2642,9.2949,9.2565,9.2872,46991.0
2020-08-13 12:25:00,12.08,12.09,12.03,12.03,52483.0,9.2872,9.2949,9.2488,9.2488,52483.0
2020-08-13 12:30:00,12.03,12.08,12.02,12.05,85621.0,9.2488,9.2872,9.2411,9.2642,85621.0
2020-08-13 12:35:00,12.05,12.07,12.03,12.07,33817.0,9.2642,9.2795,9.2488,9.2795,33817.0
2020-08-13 12:40:00,12.07,12.07,12.04,12.05,28512.0,9.2795,9.2795,9.2565,9.2642,28512.0
2020-08-13 12:45:00,12.05,12.08,12.05,12.08,50805.0,9.2642,9.2872,9.2642,9.2872,50805.0
2020-08-13 12:50:00,12.08,12.1,12.05,12.09,78093.0,9.2872,9.3026,9.2642,9.2949,78093.0
2020-08-13 12:55:00,12.09,12.09,12.07,12.08,63877.0,9.2949,9.2949,9.2795,9.2872,63877.0
2020-08-13 13:00:00,12.08,12.12,12.07,12.1,64647.0,9.2872,9.318,9.2795,9.3026,64647.0
2020-08-13 13:05:00,12.1,12.1,12.04,12.04,72996.0,9.3026,9.3026,9.2565,9.2565,72996.0
2020-08-13 13:10:00,12.04,12.08,12.04,12.07,61509.0,9.2565,9.2872,9.2565,9.2795,61509.0
2020-08-13 13:15:00,12.07,12.07,12.05,12.05,20124.0,9.2795,9.2795,9.2642,9.2642,20124.0
2020-08-13 13:20:00,12.06,12.06,11.98,11.99,61093.0,9.2718,9.2718,9.2103,9.218,61093.0
2020-08-13 13:25:00,11.99,12.01,11.98,12.01,45006.0,9.218,9.2334,9.2103,9.2334,45006.0
2020-08-13 13:30:00,12.01,12.01,11.94,11.95,65660.0,9.2334,9.2334,9.1796,9.1873,65660.0
2020-08-13 13:35:00,11.95,11.96,11.93,11.96,63363.0,9.1873,9.195,9.1719,9.195,63363.0
2020-08-13 13:40:00,11.96,11.96,11.92,11.94,42105.0,9.195,9.195,9.1642,9.1796,42105.0
2020-08-13 13:45:00,11.94,11.96,11.93,11.95,47198.0,9.1796,9.195,9.1719,9.1873,47198.0
2020-08-13 13:50:00,11.95,11.96,11.94,11.95,34187.0,9.1873,9.195,9.1796,9.1873,34187.0
2020-08-13 13:55:00,11.95,11.95,11.89,11.92,57288.0,9.1873,9.1873,9.1411,9.1642,57288.0
2020-08-13 14:00:00,11.92,11.93,11.89,11.92,57557.0,9.1642,9.1719,9.1411,9.1642,57557.0
2020-08-13 14:05:00,11.91,11.93,11.91,11.92,36306.0,9.1565,9.1719,9.1565,9.1642,36306.0
2020-08-13 14:10:00,11.92,11.92,11.89,11.91,64767.0,9.1642,9.1642,9.1411,9.1565,64767.0
2020-08-13 14:15:00,11.91,11.92,11.89,11.89,42157.0,9.1565,9.1642,9.1411,9.1411,42157.0
2020-08-13 14:20:00,11.89,11.9,11.87,11.89,82834.0,9.1411,9.1488,9.1258,9.1411,82834.0
2020-08-13 14:25:00,11.88,11.91,11.88,11.9,55971.0,9.1335,9.1565,9.1335,9.1488,55971.0
2020-08-13 14:30:00,11.9,11.91,11.87,11.88,31413.0,9.1488,9.1565,9.1258,9.1335,31413.0
2020-08-13 14:35:00,11.88,11.89,11.85,11.88,130421.0,9.1335,9.1411,9.1104,9.1335,130421.0
2020-08-13 14:40:00,11.88,11.92,11.88,11.92,69602.0,9.1335,9.1642,9.1335,9.1642,69602.0
2020-08-13 14:45:00,11.92,11.95,11.89,11.9,63632.0,9.1642,9.1873,9.1411,9.1488,63632.0
2020-08-13 14:50:00,11.9,11.9,11.85,11.86,110948.0,9.1488,9.1488,9.1104,9.1181,110948.0
2020-08-13 14:55:00,11.86,11.89,11.84,11.86,61809.0,9.1181,9.1411,9.1027,9.1181,61809.0
2020-08-13 15:00:00,11.86,11.88,11.83,11.87,166215.0,9.1181,9.1335,9.095,9.1258,166215.0
2020-08-13 15:05:00,11.87,11.87,11.84,11.84,80718.0,9.1258,9.1258,9.1027,9.1027,80718.0
2020-08-13 15:10:00,11.85,11.88,11.84,11.86,112864.0,9.1104,9.1335,9.1027,9.1181,112864.0
2020-08-13 15:15:00,11.87,11.91,11.85,11.88,82920.0,9.1258,9.1565,9.1104,9.1335,82920.0
2020-08-13 15:20:00,11.88,11.93,11.88,11.92,131735.0,9.1335,9.1719,9.1335,9.1642,131735.0
2020-08-13 15:25:00,11.92,11.92,11.89,11.9,66679.0,9.1642,9.1642,9.1411,9.1488,66679.0
2020-08-13 15:30:00,11.9,11.91,11.88,11.88,120812.0,9.1488,9.1565,9.1335,9.1335,120812.0
2020-08-13 15:35:00,11.88,11.89,11.86,11.88,152228.0,9.1335,9.1411,9.1181,9.1335,152228.0
2020-08-13 15:40:00,11.88,11.88,11.85,11.86,121316.0,9.1335,9.1335,9.1104,9.1181,121316.0
2020-08-13 15:45:00,11.87,11.87,11.84,11.85,158725.0,9.1258,9.1258,9.1027,9.1104,158725.0
2020-08-13 15:50:00,11.85,11.88,11.84,11.85,233904.0,9.1104,9.1335,9.1027,9.1104,233904.0
2020-08-13 15:55:00,11.85,11.87,11.83,11.83,441692.0,9.1104,9.1258,9.095,9.095,441692.0
2020-08-14 09:30:00,11.77,11.85,11.58,11.84,167818.0,9.0489,9.1104,8.9028,9.1027,167818.0
2020-08-14 09:35:00,11.85,11.86,11.7,11.75,77121.0,9.1104,9.1181,8.9951,9.0335,77121.0
2020-08-14 09:40:00,11.76,11.86,11.74,11.84,76451.0,9.0412,9.1181,9.0258,9.1027,76451.0
2020-08-14 09:45:00,11.83,11.86,11.79,11.85,57710.0,9.095,9.1181,9.0643,9.1104,57710.0
2020-08-14 09:50:00,11.87,11.91,11.83,11.9,103408.0,9.1258,9.1565,9.095,9.1488,103408.0
2020-08-14 09:55:00,11.89,11.92,11.84,11.87,138795.0,9.1411,9.1642,9.1027,9.1258,138795.0
2020-08-14 10:00:00,11.88,11.9,11.85,11.87,53145.0,9.1335,9.1488,9.1104,9.1258,53145.0
2020-08-14 10:05:00,11.87,11.96,11.87,11.96,46683.0,9.1258,9.195,9.1258,9.195,46683.0
2020-08-14 10:10:00,11.95,11.96,11.86,11.87,37361.0,9.1873,9.195,9.1181,9.1258,37361.0
2020-08-14 10:15:00,11.87,11.93,11.85,11.89,76876.0,9.1258,9.1719,9.1104,9.1411,76876.0
2020-08-14 10:20:00,11.9,11.96,11.89,11.96,54531.0,9.1488,9.195,9.1411,9.195,54531.0
2020-08-14 10:25:00,11.96,12.01,11.93,11.99,95940.0,9.195,9.2334,9.1719,9.218,95940.0
2020-08-14 10:30:00,11.99,12.0,11.93,11.95,47451.0,9.218,9.2257,9.1719,9.1873,47451.0
2020-08-14 10:35:00,11.95,11.96,11.91,11.93,58838.0,9.1873,9.195,9.1565,9.1719,58838.0
2020-08-14 10:40:00,11.94,11.96,11.92,11.94,33206.0,9.1796,9.195,9.1642,9.1796,33206.0
2020-08-14 10:45:00,11.94,12.01,11.93,11.98,41414.0,9.1796,9.2334,9.1719,9.2103,41414.0
2020-08-14 10:50:00,11.97,11.99,11.94,11.95,19695.0,9.2027,9.218,9.1796,9.1873,19695.0
2020-08-14 10:55:00,11.94,11.96,11.92,11.94,29848.0,9.1796,9.195,9.1642,9.1796,29848.0
2020-08-14 11:00:00,11.94,11.95,11.92,11.92,26676.0,9.1796,9.1873,9.1642,9.1642,26676.0
2020-08-14 11:05:00,11.92,11.94,11.91,11.91,22220.0,9.1642,9.1796,9.1565,9.1565,22220.0
2020-08-14 11:10:00,11.91,11.91,11.86,11.89,30966.0,9.1565,9.1565,9.1181,9.1411,30966.0
2020-08-14 11:15:00,11.89,11.96,11.88,11.96,28898.0,9.1411,9.195,9.1335,9.195,28898.0
2020-08-14 11:20:00,11.96,11.97,11.92,11.93,82805.0,9.195,9.2027,9.1642,9.1719,82805.0
2020-08-14 11:25:00,11.92,11.97,11.91,11.95,34729.0,9.1642,9.2027,9.1565,9.1873,34729.0
2020-08-14 11:30:00,11.95,11.98,11.94,11.95,24251.0,9.1873,9.2103,9.1796,9.1873,24251.0
2020-08-14 11:35:00,11.95,11.98,11.93,11.98,32139.0,9.1873,9.2103,9.1719,9.2103,32139.0
2020-08-14 11:40:00,11.98,12.01,11.96,11.98,53277.0,9.2103,9.2334,9.195,9.2103,53277.0
2020-08-14 11:45:00,11.98,12.01,11.95,12.01,42906.0,9.2103,9.2334,9.1873,9.2334,42906.0
2020-08-14 11:50:00,12.01,12.05,12.0,12.01,60746.0,9.2334,9.2642,9.2257,9.2334,60746.0
2020-08-14 11:55:00,12.01,12.03,12.0,12.03,27479.0,9.2334,9.2488,9.2257,9.2488,27479.0
2020-08-14 12:00:00,12.04,12.05,12.02,12.03,61285.0,9.2565,9.2642,9.2411,9.2488,61285.0
2020-08-14 12:05:00,12.02,12.05,12.02,12.04,11948.0,9.2411,9.2642,9.2411,9.2565,11948.0
2020-08-14 12:10:00,12.04,12.08,12.04,12.06,63924.0,9.2565,9.2872,9.2565,9.2718,63924.0
2020-08-14 12:15:00,12.06,12.07,12.02,12.03,29084.0,9.2718,9.2795,9.2411,9.2488,29084.0
2020-08-14 12:20:00,12.02,12.03,12.01,12.02,22733.0,9.2411,9.2488,9.2334,9.2411,22733.0
2020-08-14 12:25:00,12.02,12.02,12.0,12.02,12728.0,9.2411,9.2411,9.2257,9.2411,12728.0
2020-08-14 12:30:00,12.02,12.07,12.02,12.07,67624.0,9.2411,9.2795,9.2411,9.2795,67624.0
2020-08-14 12:35:00,12.06,12.06,11.99,12.0,24402.0,9.2718,9.2718,9.218,9.2257,24402.0
2020-08-14 12:40:00,12.0,12.01,11.98,11.98,17964.0,9.2257,9.2334,9.2103,9.2103,17964.0
2020-08-14 12:45:00,11.98,11.98,11.96,11.97,14411.0,9.2103,9.2103,9.195,9.2027,14411.0
2020-08-14 12:50:00,11.98,11.99,11.97,11.98,9149.0,9.2103,9.218,9.2027,9.2103,9149.0
2020-08-14 12:55:00,11.99,12.0,11.98,11.99,16826.0,9.218,9.2257,9.2103,9.218,16826.0
2020-08-14 13:00:00,11.98,12.0,11.96,12.0,17828.0,9.2103,9.2257,9.195,9.2257,17828.0
2020-08-14 13:05:00,12.0,12.02,11.99,12.02,30492.0,9.2257,9.2411,9.218,9.2411,30492.0
2020-08-14 13:10:00,12.03,12.03,12.0,12.01,34029.0,9.2488,9.2488,9.2257,9.2334,34029.0
2020-08-14 13:15:00,12.0,12.02,11.99,12.0,21282.0,9.2257,9.2411,9.218,9.2257,21282.0
2020-08-14 13:20:00,12.0,12.02,12.0,12.02,12406.0,9.2257,9.2411,9.2257,9.2411,12406.0
2020-08-14 13:25:00,12.01,12.04,12.01,12.04,24932.0,9.2334,9.2565,9.2334,9.2565,24932.0
2020-08-14 13:30:00,12.05,12.05,12.02,12.03,16096.0,9.2642,9.2642,9.2411,9.2488,16096.0
2020-08-14 13:35:00,12.03,12.05,12.01,12.03,34813.0,9.2488,9.2642,9.2334,9.2488,34813.0
2020-08-14 13:40:00,12.03,12.06,12.03,12.06,15780.0,9.2488,9.2718,9.2488,9.2718,15780.0
2020-08-14 13:45:00,12.06,12.07,12.05,12.05,16803.0,9.2718,9.2795,9.2642,9.2642,16803.0
2020-08-14 13:50:00,12.05,12.07,12.05,12.07,6303.0,9.2642,9.2795,9.2642,9.2795,6303.0
2020-08-14 13:55:00,12.07,12.08,12.04,12.08,27030.0,9.2795,9.2872,9.2565,9.2872,27030.0
2020-08-14 14:00:00,12.07,12.09,12.06,12.08,29572.0,9.2795,9.2949,9.2718,9.2872,29572.0
2020-08-14 14:05:00,12.08,12.1,12.07,12.09,25113.0,9.2872,9.3026,9.2795,9.2949,25113.0
2020-08-14 14:10:00,12.1,12.1,12.07,12.08,31077.0,9.3026,9.3026,9.2795,9.2872,31077.0
2020-08-14 14:15:00,12.08,12.1,12.07,12.09,16415.0,9.2872,9.3026,9.2795,9.2949,16415.0
2020-08-14 14:20:00,12.1,12.11,12.09,12.1,14368.0,9.3026,9.3103,9.2949,9.3026,14368.0
2020-08-14 14:25:00,12.09,12.1,12.07,12.1,34534.0,9.2949,9.3026,9.2795,9.3026,34534.0
2020-08-14 14:30:00,12.1,12.12,12.08,12.09,43334.0,9.3026,9.318,9.2872,9.2949,43334.0
2020-08-14 14:35:00,12.09,12.09,12.06,12.08,35034.0,9.2949,9.2949,9.2718,9.2872,35034.0
2020-08-14 14:40:00,12.07,12.08,12.04,12.04,59709.0,9.2795,9.2872,9.2565,9.2565,59709.0
2020-08-14 14:45:00,12.04,12.05,12.03,12.03,13989.0,9.2565,9.2642,9.2488,9.2488,13989.0
2020-08-14 14:50:00,12.03,12.07,12.03,12.05,34755.0,9.2488,9.2795,9.2488,9.2642,34755.0
2020-08-14 14:55:00,12.06,12.07,12.05,12.07,22882.0,9.2718,9.2795,9.2642,9.2795,22882.0
2020-08-14 15:00:00,12.07,12.07,12.03,12.05,42203.0,9.2795,9.2795,9.2488,9.2642,42203.0
2020-08-14 15:05:00,12.05,12.07,12.02,12.03,40267.0,9.2642,9.2795,9.2411,9.2488,40267.0
2020-08-14 15:10:00,12.04,12.05,12.02,12.03,17627.0,9.2565,9.2642,9.2411,9.2488,17627.0
2020-08-14 15:15:00,12.04,12.04,12.01,12.02,30306.0,9.2565,9.2565,9.2334,9.2411,30306.0
2020-08-14 15:20:00,12.02,12.03,12.0,12.01,41777.0,9.2411,9.2488,9.2257,9.2334,41777.0
2020-08-14 15:25:00,12.01,12.03,12.0,12.01,40228.0,9.2334,9.2488,9.2257,9.2334,40228.0
2020-08-14 15:30:00,12.01,12.03,12.0,12.02,64044.0,9.2334,9.2488,9.2257,9.2411,64044.0
2020-08-14 15:35:00,12.02,12.04,12.01,12.03,39840.0,9.2411,9.2565,9.2334,9.2488,39840.0
2020-08-14 15:40:00,12.03,12.08,12.02,12.08,56550.0,9.2488,9.2872,9.2411,9.2872,56550.0
2020-08-14 15:45:00,12.08,12.09,12.05,12.07,67717.0,9.2872,9.2949,9.2642,9.2795,67717.0
2020-08-14 15:50:00,12.08,12.11,12.07,12.1,107057.0,9.2872,9.3103,9.2795,9.3026,107057.0
2020-08-14 15:55:00,12.09,12.12,12.09,12.12,373215.0,9.2949,9.318,9.2949,9.318,373215.0
2020-08-17 09:30:00,12.01,12.04,11.83,11.87,246847.0,9.2334,9.2565,9.095,9.1258,246847.0
2020-08-17 09:35:00,11.87,11.89,11.8,11.83,206123.0,9.1258,9.1411,9.072,9.095,206123.0
2020-08-17 09:40:00,11.83,11.83,11.76,11.79,108157.0,9.095,9.095,9.0412,9.0643,108157.0
2020-08-17 09:45:00,11.79,11.86,11.77,11.85,159385.0,9.0643,9.1181,9.0489,9.1104,159385.0
2020-08-17 09:50:00,11.84,11.84,11.77,11.8,110120.0,9.1027,9.1027,9.0489,9.072,110120.0
2020-08-17 09:55:00,11.79,11.82,11.76,11.8,70609.0,9.0643,9.0873,9.0412,9.072,70609.0
2020-08-17 10:00:00,11.81,11.83,11.76,11.78,55919.0,9.0796,9.095,9.0412,9.0566,55919.0
2020-08-17 10:05:00,11.77,11.78,11.73,11.75,70276.0,9.0489,9.0566,9.0181,9.0335,70276.0
2020-08-17 10:10:00,11.76,11.81,11.75,11.79,84131.0,9.0412,9.0796,9.0335,9.0643,84131.0
2020-08-17 10:15:00,11.79,11.83,11.79,11.8,45248.0,9.0643,9.095,9.0643,9.072,45248.0
2020-08-17 10:20:00,11.81,11.86,11.81,11.86,72869.0,9.0796,9.1181,9.0796,9.1181,72869.0
2020-08-17 10:25:00,11.86,11.87,11.83,11.85,60679.0,9.1181,9.1258,9.095,9.1104,60679.0
2020-08-17 10:30:00,11.84,11.86,11.83,11.86,59391.0,9.1027,9.1181,9.095,9.1181,59391.0
2020-08-17 10:35:00,11.87,11.87,11.85,11.87,29396.0,9.1258,9.1258,9.1104,9.1258,29396.0
2020-08-17 10:40:00,11.87,11.88,11.84,11.86,43792.0,9.1258,9.1335,9.1027,9.1181,43792.0
2020-08-17 10:45:00,11.86,11.86,11.8,11.8,40658.0,9.1181,9.1181,9.072,9.072,40658.0
2020-08-17 10:50:00,11.81,11.81,11.79,11.79,16735.0,9.0796,9.0796,9.0643,9.0643,16735.0
2020-08-17 10:55:00,11.79,11.8,11.76,11.77,135990.0,9.0643,9.072,9.0412,9.0489,135990.0
2020-08-17 11:00:00,11.76,11.77,11.69,11.7,152136.0,9.0412,9.0489,8.9874,8.9951,152136.0
2020-08-17 11:05:00,11.69,11.71,11.64,11.68,100249.0,8.9874,9.0028,8.9489,8.9797,100249.0
2020-08-17 11:10:00,11.68,11.71,11.65,11.69,74077.0,8.9797,9.0028,8.9566,8.9874,74077.0
2020-08-17 11:15:00,11.7,11.72,11.68,11.7,35636.0,8.9951,9.0105,8.9797,8.9951,35636.0
2020-08-17 11:20:00,11.69,11.7,11.63,11.63,43568.0,8.9874,8.9951,8.9413,8.9413,43568.0
2020-08-17 11:25:00,11.64,11.65,11.59,11.6,138104.0,8.9489,8.9566,8.9105,8.9182,138104.0
2020-08-17 11:30:00,11.6,11.64,11.59,11.62,120909.0,8.9182,8.9489,8.9105,8.9336,120909.0
2020-08-17 11:35:00,11.61,11.64,11.6,11.61,110954.0,8.9259,8.9489,8.9182,8.9259,110954.0
2020-08-17 11:40:00,11.61,11.67,11.6,11.64,97867.0,8.9259,8.972,8.9182,8.9489,97867.0
2020-08-17 11:45:00,11.64,11.68,11.64,11.66,83653.0,8.9489,8.9797,8.9489,8.9643,83653.0
2020-08-17 11:50:00,11.66,11.66,11.64,11.66,54291.0,8.9643,8.9643,8.9489,8.9643,54291.0
2020-08-17 11:55:00,11.66,11.67,11.64,11.67,72922.0,8.9643,8.972,8.9489,8.972,72922.0
2020-08-17 12:00:00,11.67,11.7,11.66,11.66,52971.0,8.972,8.9951,8.9643,8.9643,52971.0
2020-08-17 12:05:00,11.66,11.67,11.64,11.67,70827.0,8.9643,8.972,8.9489,8.972,70827.0
2020-08-17 12:10:00,11.67,11.67,11.63,11.63,32280.0,8.972,8.972,8.9413,8.9413,32280.0
2020-08-17 12:15:00,11.63,11.66,11.63,11.66,49343.0,8.9413,8.9643,8.9413,8.9643,49343.0
2020-08-17 12:20:00,11.66,11.67,11.64,11.66,61038.0,8.9643,8.972,8.9489,8.9643,61038.0
2020-08-17 12:25:00,11.66,11.67,11.63,11.67,54931.0,8.9643,8.972,8.9413,8.972,54931.0
2020-08-17 12:30:00,11.67,11.67,11.64,11.64,37437.0,8.972,8.972,8.9489,8.9489,37437.0
2020-08-17 12:35:00,11.64,11.65,11.63,11.65,58480.0,8.9489,8.9566,8.9413,8.9566,58480.0
2020-08-17 12:40:00,11.65,11.66,11.64,11.65,25452.0,8.9566,8.9643,8.9489,8.9566,25452.0
2020-08-17 12:45:00,11.65,11.65,11.62,11.62,38814.0,8.9566,8.9566,8.9336,8.9336,38814.0
2020-08-17 12:50:00,11.62,11.65,11.62,11.65,42451.0,8.9336,8.9566,8.9336,8.9566,42451.0
2020-08-17 12:55:00,11.65,11.65,11.63,11.64,32396.0,8.9566,8.9566,8.9413,8.9489,32396.0
2020-08-17 13:00:00,11.63,11.65,11.63,11.65,45559.0,8.9413,8.9566,8.9413,8.9566,45559.0
2020-08-17 13:05:00,11.65,11.67,11.65,11.66,39990.0,8.9566,8.972,8.9566,8.9643,39990.0
2020-08-17 13:10:00,11.66,11.66,11.64,11.64,18193.0,8.9643,8.9643,8.9489,8.9489,18193.0
2020-08-17 13:15:00,11.65,11.65,11.62,11.63,57024.0,8.9566,8.9566,8.9336,8.9413,57024.0
2020-08-17 13:20:00,11.62,11.63,11.61,11.62,39944.0,8.9336,8.9413,8.9259,8.9336,39944.0
2020-08-17 13:25:00,11.63,11.64,11.62,11.63,46934.0,8.9413,8.9489,8.9336,8.9413,46934.0
2020-08-17 13:30:00,11.63,11.65,11.62,11.63,26848.0,8.9413,8.9566,8.9336,8.9413,26848.0
2020-08-17 13:35:00,11.63,11.64,11.61,11.63,55523.0,8.9413,8.9489,8.9259,8.9413,55523.0
2020-08-17 13:40:00,11.62,11.62,11.57,11.58,89965.0,8.9336,8.9336,8.8951,8.9028,89965.0
2020-08-17 13:45:00,11.58,11.58,11.55,11.58,70936.0,8.9028,8.9028,8.8798,8.9028,70936.0
2020-08-17 13:50:00,11.57,11.58,11.55,11.55,45488.0,8.8951,8.9028,8.8798,8.8798,45488.0
2020-08-17 13:55:00,11.55,11.59,11.54,11.59,57816.0,8.8798,8.9105,8.8721,8.9105,57816.0
2020-08-17 14:00:00,11.59,11.6,11.57,11.6,67437.0,8.9105,8.9182,8.8951,8.9182,67437.0
2020-08-17 14:05:00,11.6,11.61,11.57,11.61,86895.0,8.9182,8.9259,8.8951,8.9259,86895.0
2020-08-17 14:10:00,11.61,11.61,11.58,11.61,32738.0,8.9259,8.9259,8.9028,8.9259,32738.0
2020-08-17 14:15:00,11.61,11.63,11.6,11.62,36914.0,8.9259,8.9413,8.9182,8.9336,36914.0
2020-08-17 14:20:00,11.63,11.66,11.61,11.66,58954.0,8.9413,8.9643,8.9259,8.9643,58954.0
2020-08-17 14:25:00,11.66,11.66,11.65,11.66,49694.0,8.9643,8.9643,8.9566,8.9643,49694.0
2020-08-17 14:30:00,11.66,11.66,11.65,11.66,19865.0,8.9643,8.9643,8.9566,8.9643,19865.0
2020-08-17 14:35:00,11.65,11.67,11.65,11.67,97198.0,8.9566,8.972,8.9566,8.972,97198.0
2020-08-17 14:40:00,11.67,11.71,11.67,11.7,55218.0,8.972,9.0028,8.972,8.9951,55218.0
2020-08-17 14:45:00,11.69,11.71,11.68,11.69,87534.0,8.9874,9.0028,8.9797,8.9874,87534.0
2020-08-17 14:50:00,11.69,11.69,11.66,11.66,30989.0,8.9874,8.9874,8.9643,8.9643,30989.0
2020-08-17 14:55:00,11.67,11.68,11.66,11.68,42630.0,8.972,8.9797,8.9643,8.9797,42630.0
2020-08-17 15:00:00,11.68,11.7,11.67,11.68,48769.0,8.9797,8.9951,8.972,8.9797,48769.0
2020-08-17 15:05:00,11.68,11.68,11.65,11.67,33836.0,8.9797,8.9797,8.9566,8.972,33836.0
2020-08-17 15:10:00,11.67,11.67,11.64,11.67,51316.0,8.972,8.972,8.9489,8.972,51316.0
2020-08-17 15:15:00,11.66,11.73,11.65,11.73,179752.0,8.9643,9.0181,8.9566,9.0181,179752.0
2020-08-17 15:20:00,11.73,11.75,11.71,11.73,161881.0,9.0181,9.0335,9.0028,9.0181,161881.0
2020-08-17 15:25:00,11.73,11.76,11.72,11.74,58570.0,9.0181,9.0412,9.0105,9.0258,58570.0
2020-08-17 15:30:00,11.73,11.76,11.72,11.75,69096.0,9.0181,9.0412,9.0105,9.0335,69096.0
2020-08-17 15:35:00,11.75,11.77,11.74,11.74,81281.0,9.0335,9.0489,9.0258,9.0258,81281.0
2020-08-17 15:40:00,11.75,11.77,11.74,11.77,67418.0,9.0335,9.0489,9.0258,9.0489,67418.0
2020-08-17 15:45:00,11.77,11.8,11.74,11.79,156194.0,9.0489,9.072,9.0258,9.0643,156194.0
2020-08-17 15:50:00,11.8,11.8,11.75,11.77,221688.0,9.072,9.072,9.0335,9.0489,221688.0
2020-08-17 15:55:00,11.77,11.78,11.73,11.73,312460.0,9.0489,9.0566,9.0181,9.0181,312460.0
2020-08-18 09:30:00,11.64,11.65,11.52,11.63,192741.0,8.9489,8.9566,8.8567,8.9413,192741.0
2020-08-18 09:35:00,11.63,11.7,11.57,11.6,202603.0,8.9413,8.9951,8.8951,8.9182,202603.0
2020-08-18 09:40:00,11.6,11.7,11.57,11.68,118302.0,8.9182,8.9951,8.8951,8.9797,118302.0
2020-08-18 09:45:00,11.69,11.72,11.65,11.68,80453.0,8.9874,9.0105,8.9566,8.9797,80453.0
2020-08-18 09:50:00,11.66,11.66,11.61,11.62,40773.0,8.9643,8.9643,8.9259,8.9336,40773.0
2020-08-18 09:55:00,11.62,11.63,11.57,11.63,61663.0,8.9336,8.9413,8.8951,8.9413,61663.0
2020-08-18 10:00:00,11.63,11.63,11.55,11.58,83002.0,8.9413,8.9413,8.8798,8.9028,83002.0
2020-08-18 10:05:00,11.58,11.58,11.5,11.51,63616.0,8.9028,8.9028,8.8413,8.849,63616.0
2020-08-18 10:10:00,11.52,11.54,11.45,11.45,122394.0,8.8567,8.8721,8.8029,8.8029,122394.0
2020-08-18 10:15:00,11.46,11.5,11.45,11.48,55356.0,8.8106,8.8413,8.8029,8.8259,55356.0
2020-08-18 10:20:00,11.48,11.49,11.45,11.46,70435.0,8.8259,8.8336,8.8029,8.8106,70435.0
2020-08-18 10:25:00,11.46,11.47,11.43,11.45,83512.0,8.8106,8.8182,8.7875,8.8029,83512.0
2020-08-18 10:30:00,11.46,11.46,11.41,11.43,46635.0,8.8106,8.8106,8.7721,8.7875,46635.0
2020-08-18 10:35:00,11.43,11.49,11.43,11.48,57625.0,8.7875,8.8336,8.7875,8.8259,57625.0
2020-08-18 10:40:00,11.48,11.52,11.44,11.44,41310.0,8.8259,8.8567,8.7952,8.7952,41310.0
2020-08-18 10:45:00,11.44,11.46,11.42,11.45,48743.0,8.7952,8.8106,8.7798,8.8029,48743.0
2020-08-18 10:50:00,11.45,11.51,11.44,11.51,92289.0,8.8029,8.849,8.7952,8.849,92289.0
2020-08-18 10:55:00,11.51,11.56,11.5,11.55,61683.0,8.849,8.8874,8.8413,8.8798,61683.0
2020-08-18 11:00:00,11.55,11.58,11.53,11.54,81854.0,8.8798,8.9028,8.8644,8.8721,81854.0
2020-08-18 11:05:00,11.55,11.57,11.53,11.54,47228.0,8.8798,8.8951,8.8644,8.8721,47228.0
2020-08-18 11:10:00,11.55,11.56,11.49,11.52,57389.0,8.8798,8.8874,8.8336,8.8567,57389.0
2020-08-18 11:15:00,11.52,11.56,11.49,11.55,47373.0,8.8567,8.8874,8.8336,8.8798,47373.0
2020-08-18 11:20:00,11.54,11.56,11.52,11.54,57987.0,8.8721,8.8874,8.8567,8.8721,57987.0
2020-08-18 11:25:00,11.54,11.56,11.52,11.53,47071.0,8.8721,8.8874,8.8567,8.8644,47071.0
2020-08-18 11:30:00,11.54,11.59,11.53,11.59,53196.0,8.8721,8.9105,8.8644,8.9105,53196.0
2020-08-18 11:35:00,11.59,11.59,11.54,11.55,27818.0,8.9105,8.9105,8.8721,8.8798,27818.0
2020-08-18 11:40:00,11.55,11.57,11.53,11.55,21715.0,8.8798,8.8951,8.8644,8.8798,21715.0
2020-08-18 11:45:00,11.55,11.55,11.5,11.52,57748.0,8.8798,8.8798,8.8413,8.8567,57748.0
2020-08-18 11:50:00,11.52,11.52,11.49,11.51,52936.0,8.8567,8.8567,8.8336,8.849,52936.0
2020-08-18 11:55:00,11.51,11.52,11.48,11.5,46015.0,8.849,8.8567,8.8259,8.8413,46015.0
2020-08-18 12:00:00,11.5,11.51,11.48,11.51,101357.0,8.8413,8.849,8.8259,8.849,101357.0
2020-08-18 12:05:00,11.51,11.51,11.47,11.49,60207.0,8.849,8.849,8.8182,8.8336,60207.0
2020-08-18 12:10:00,11.49,11.51,11.47,11.47,22975.0,8.8336,8.849,8.8182,8.8182,22975.0
2020-08-18 12:15:00,11.47,11.47,11.45,11.47,46245.0,8.8182,8.8182,8.8029,8.8182,46245.0
2020-08-18 12:20:00,11.47,11.48,11.46,11.47,31717.0,8.8182,8.8259,8.8106,8.8182,31717.0
2020-08-18 12:25:00,11.47,11.48,11.45,11.47,39110.0,8.8182,8.8259,8.8029,8.8182,39110.0
2020-08-18 12:30:00,11.48,11.48,11.46,11.46,18910.0,8.8259,8.8259,8.8106,8.8106,18910.0
2020-08-18 12:35:00,11.46,11.47,11.45,11.46,34102.0,8.8106,8.8182,8.8029,8.8106,34102.0
2020-08-18 12:40:00,11.45,11.49,11.45,11.49,61813.0,8.8029,8.8336,8.8029,8.8336,61813.0
2020-08-18 12:45:00,11.49,11.52,11.47,11.5,59569.0,8.8336,8.8567,8.8182,8.8413,59569.0
2020-08-18 12:50:00,11.5,11.51,11.49,11.5,44911.0,8.8413,8.849,8.8336,8.8413,44911.0
2020-08-18 12:55:00,11.5,11.5,11.47,11.5,59799.0,8.8413,8.8413,8.8182,8.8413,59799.0
2020-08-18 13:00:00,11.5,11.5,11.47,11.47,18716.0,8.8413,8.8413,8.8182,8.8182,18716.0
2020-08-18 13:05:00,11.48,11.48,11.45,11.45,22005.0,8.8259,8.8259,8.8029,8.8029,22005.0
2020-08-18 13:10:00,11.45,11.46,11.39,11.4,142039.0,8.8029,8.8106,8.7567,8.7644,142039.0
2020-08-18 13:15:00,11.4,11.42,11.37,11.41,81516.0,8.7644,8.7798,8.7414,8.7721,81516.0
2020-08-18 13:20:00,11.41,11.41,11.38,11.38,70807.0,8.7721,8.7721,8.7491,8.7491,70807.0
2020-08-18 13:25:00,11.38,11.39,11.37,11.38,32598.0,8.7491,8.7567,8.7414,8.7491,32598.0
2020-08-18 13:30:00,11.38,11.4,11.37,11.38,24739.0,8.7491,8.7644,8.7414,8.7491,24739.0
2020-08-18 13:35:00,11.38,11.41,11.36,11.4,41599.0,8.7491,8.7721,8.7337,8.7644,41599.0
2020-08-18 13:40:00,11.4,11.42,11.39,11.41,72859.0,8.7644,8.7798,8.7567,8.7721,72859.0
2020-08-18 13:45:00,11.41,11.41,11.4,11.4,13864.0,8.7721,8.7721,8.7644,8.7644,13864.0
2020-08-18 13:50:00,11.41,11.44,11.4,11.41,153858.0,8.7721,8.7952,8.7644,8.7721,153858.0
2020-08-18 13:55:00,11.41,11.42,11.39,11.4,55461.0,8.7721,8.7798,8.7567,8.7644,55461.0
2020-08-18 14:00:00,11.39,11.4,11.37,11.38,20482.0,8.7567,8.7644,8.7414,8.7491,20482.0
2020-08-18 14:05:00,11.37,11.39,11.36,11.38,40106.0,8.7414,8.7567,8.7337,8.7491,40106.0
2020-08-18 14:10:00,11.38,11.39,11.36,11.38,38723.0,8.7491,8.7567,8.7337,8.7491,38723.0
2020-08-18 14:15:00,11.39,11.4,11.38,11.39,34484.0,8.7567,8.7644,8.7491,8.7567,34484.0
2020-08-18 14:20:00,11.39,11.41,11.38,11.41,23604.0,8.7567,8.7721,8.7491,8.7721,23604.0
2020-08-18 14:25:00,11.41,11.41,11.38,11.38,28809.0,8.7721,8.7721,8.7491,8.7491,28809.0
2020-08-18 14:30:00,11.38,11.39,11.36,11.36,41455.0,8.7491,8.7567,8.7337,8.7337,41455.0
2020-08-18 14:35:00,11.37,11.37,11.35,11.35,51518.0,8.7414,8.7414,8.726,8.726,51518.0
2020-08-18 14:40:00,11.35,11.39,11.35,11.37,39209.0,8.726,8.7567,8.726,8.7414,39209.0
2020-08-18 14:45:00,11.37,11.38,11.35,11.35,34261.0,8.7414,8.7491,8.726,8.726,34261.0
2020-08-18 14:50:00,11.35,11.36,11.32,11.32,65835.0,8.726,8.7337,8.7029,8.7029,65835.0
2020-08-18 14:55:00,11.32,11.35,11.32,11.32,99943.0,8.7029,8.726,8.7029,8.7029,99943.0
2020-08-18 15:00:00,11.33,11.33,11.31,11.31,29115.0,8.7106,8.7106,8.6952,8.6952,29115.0
2020-08-18 15:05:00,11.31,11.32,11.3,11.3,110007.0,8.6952,8.7029,8.6876,8.6876,110007.0
2020-08-18 15:10:00,11.3,11.33,11.28,11.32,211920.0,8.6876,8.7106,8.6722,8.7029,211920.0
2020-08-18 15:15:00,11.33,11.33,11.29,11.32,111086.0,8.7106,8.7106,8.6799,8.7029,111086.0
2020-08-18 15:20:00,11.32,11.34,11.31,11.32,58321.0,8.7029,8.7183,8.6952,8.7029,58321.0
2020-08-18 15:25:00,11.32,11.35,11.31,11.34,151089.0,8.7029,8.726,8.6952,8.7183,151089.0
2020-08-18 15:30:00,11.33,11.38,11.32,11.38,212585.0,8.7106,8.7491,8.7029,8.7491,212585.0
2020-08-18 15:35:00,11.38,11.38,11.34,11.34,120198.0,8.7491,8.7491,8.7183,8.7183,120198.0
2020-08-18 15:40:00,11.34,11.35,11.31,11.33,141052.0,8.7183,8.726,8.6952,8.7106,141052.0
2020-08-18 15:45:00,11.33,11.34,11.31,11.32,135959.0,8.7106,8.7183,8.6952,8.7029,135959.0
2020-08-18 15:50:00,11.31,11.35,11.31,11.34,176194.0,8.6952,8.726,8.6952,8.7183,176194.0
2020-08-18 15:55:00,11.34,11.36,11.33,11.34,451183.0,8.7183,8.7337,8.7106,8.7183,451183.0
2020-08-19 09:30:00,11.34,11.37,11.26,11.28,117027.0,8.7183,8.7414,8.6568,8.6722,117027.0
2020-08-19 09:35:00,11.27,11.32,11.22,11.32,94858.0,8.6645,8.7029,8.626,8.7029,94858.0
2020-08-19 09:40:00,11.32,11.4,11.28,11.29,131528.0,8.7029,8.7644,8.6722,8.6799,131528.0
2020-08-19 09:45:00,11.29,11.33,11.25,11.3,104950.0,8.6799,8.7106,8.6491,8.6876,104950.0
2020-08-19 09:50:00,11.3,11.36,11.29,11.33,57092.0,8.6876,8.7337,8.6799,8.7106,57092.0
2020-08-19 09:55:00,11.33,11.33,11.28,11.29,66812.0,8.7106,8.7106,8.6722,8.6799,66812.0
2020-08-19 10:00:00,11.3,11.35,11.27,11.28,71160.0,8.6876,8.726,8.6645,8.6722,71160.0
2020-08-19 10:05:00,11.28,11.31,11.21,11.23,95474.0,8.6722,8.6952,8.6184,8.6337,95474.0
2020-08-19 10:10:00,11.23,11.24,11.19,11.2,58061.0,8.6337,8.6414,8.603,8.6107,58061.0
2020-08-19 10:15:00,11.21,11.22,11.16,11.18,69075.0,8.6184,8.626,8.5799,8.5953,69075.0
2020-08-19 10:20:00,11.18,11.21,11.13,11.19,74987.0,8.5953,8.6184,8.5569,8.603,74987.0
2020-08-19 10:25:00,11.19,11.22,11.18,11.2,87754.0,8.603,8.626,8.5953,8.6107,87754.0
2020-08-19 10:30:00,11.19,11.25,11.19,11.23,85036.0,8.603,8.6491,8.603,8.6337,85036.0
2020-08-19 10:35:00,11.23,11.27,11.23,11.24,64753.0,8.6337,8.6645,8.6337,8.6414,64753.0
2020-08-19 10:40:00,11.24,11.27,11.24,11.26,74703.0,8.6414,8.6645,8.6414,8.6568,74703.0
2020-08-19 10:45:00,11.25,11.29,11.25,11.25,58692.0,8.6491,8.6799,8.6491,8.6491,58692.0
2020-08-19 10:50:00,11.25,11.26,11.23,11.24,90784.0,8.6491,8.6568,8.6337,8.6414,90784.0
2020-08-19 10:55:00,11.23,11.23,11.19,11.2,115436.0,8.6337,8.6337,8.603,8.6107,115436.0
2020-08-19 11:00:00,11.2,11.2,11.14,11.15,120581.0,8.6107,8.6107,8.5645,8.5722,120581.0
2020-08-19 11:05:00,11.15,11.16,11.11,11.16,64478.0,8.5722,8.5799,8.5415,8.5799,64478.0
2020-08-19 11:10:00,11.16,11.18,11.15,11.18,47321.0,8.5799,8.5953,8.5722,8.5953,47321.0
2020-08-19 11:15:00,11.18,11.2,11.14,11.14,53638.0,8.5953,8.6107,8.5645,8.5645,53638.0
2020-08-19 11:20:00,11.13,11.17,11.13,11.17,58845.0,8.5569,8.5876,8.5569,8.5876,58845.0
2020-08-19 11:25:00,11.16,11.25,11.15,11.23,102334.0,8.5799,8.6491,8.5722,8.6337,102334.0
2020-08-19 11:30:00,11.22,11.25,11.22,11.25,47985.0,8.626,8.6491,8.626,8.6491,47985.0
2020-08-19 11:35:00,11.25,11.25,11.21,11.23,37116.0,8.6491,8.6491,8.6184,8.6337,37116.0
2020-08-19 11:40:00,11.23,11.29,11.22,11.29,92812.0,8.6337,8.6799,8.626,8.6799,92812.0
2020-08-19 11:45:00,11.29,11.3,11.27,11.28,39796.0,8.6799,8.6876,8.6645,8.6722,39796.0
2020-08-19 11:50:00,11.29,11.33,11.28,11.32,32946.0,8.6799,8.7106,8.6722,8.7029,32946.0
2020-08-19 11:55:00,11.32,11.33,11.26,11.26,52995.0,8.7029,8.7106,8.6568,8.6568,52995.0
2020-08-19 12:00:00,11.27,11.27,11.22,11.23,102162.0,8.6645,8.6645,8.626,8.6337,102162.0
2020-08-19 12:05:00,11.23,11.28,11.22,11.26,46295.0,8.6337,8.6722,8.626,8.6568,46295.0
2020-08-19 12:10:00,11.26,11.26,11.23,11.24,50059.0,8.6568,8.6568,8.6337,8.6414,50059.0
2020-08-19 12:15:00,11.23,11.23,11.2,11.23,78412.0,8.6337,8.6337,8.6107,8.6337,78412.0
2020-08-19 12:20:00,11.23,11.26,11.22,11.26,30202.0,8.6337,8.6568,8.626,8.6568,30202.0
2020-08-19 12:25:00,11.26,11.27,11.25,11.26,21866.0,8.6568,8.6645,8.6491,8.6568,21866.0
2020-08-19 12:30:00,11.26,11.28,11.25,11.27,32967.0,8.6568,8.6722,8.6491,8.6645,32967.0
2020-08-19 12:35:00,11.27,11.27,11.25,11.26,7047.0,8.6645,8.6645,8.6491,8.6568,7047.0
2020-08-19 12:40:00,11.27,11.27,11.22,11.22,36053.0,8.6645,8.6645,8.626,8.626,36053.0
2020-08-19 12:45:00,11.23,11.23,11.2,11.2,38597.0,8.6337,8.6337,8.6107,8.6107,38597.0
2020-08-19 12:50:00,11.21,11.21,11.17,11.18,48324.0,8.6184,8.6184,8.5876,8.5953,48324.0
2020-08-19 12:55:00,11.18,11.2,11.18,11.19,7002.0,8.5953,8.6107,8.5953,8.603,7002.0
2020-08-19 13:00:00,11.19,11.22,11.19,11.21,45832.0,8.603,8.626,8.603,8.6184,45832.0
2020-08-19 13:05:00,11.21,11.23,11.2,11.22,27961.0,8.6184,8.6337,8.6107,8.626,27961.0
2020-08-19 13:10:00,11.22,11.24,11.22,11.23,13657.0,8.626,8.6414,8.626,8.6337,13657.0
2020-08-19 13:15:00,11.23,11.24,11.21,11.21,23869.0,8.6337,8.6414,8.6184,8.6184,23869.0
2020-08-19 13:20:00,11.21,11.25,11.2,11.22,71183.0,8.6184,8.6491,8.6107,8.626,71183.0
2020-08-19 13:25:00,11.22,11.23,11.17,11.19,53215.0,8.626,8.6337,8.5876,8.603,53215.0
2020-08-19 13:30:00,11.19,11.19,11.16,11.17,64563.0,8.603,8.603,8.5799,8.5876,64563.0
2020-08-19 13:35:00,11.17,11.18,11.14,11.15,32558.0,8.5876,8.5953,8.5645,8.5722,32558.0
2020-08-19 13:40:00,11.14,11.16,11.14,11.14,36621.0,8.5645,8.5799,8.5645,8.5645,36621.0
2020-08-19 13:45:00,11.14,11.16,11.12,11.15,72672.0,8.5645,8.5799,8.5492,8.5722,72672.0
2020-08-19 13:50:00,11.15,11.16,11.15,11.15,11961.0,8.5722,8.5799,8.5722,8.5722,11961.0
2020-08-19 13:55:00,11.15,11.17,11.14,11.17,44406.0,8.5722,8.5876,8.5645,8.5876,44406.0
2020-08-19 14:00:00,11.16,11.19,11.16,11.18,47755.0,8.5799,8.603,8.5799,8.5953,47755.0
2020-08-19 14:05:00,11.19,11.2,11.17,11.18,36686.0,8.603,8.6107,8.5876,8.5953,36686.0
2020-08-19 14:10:00,11.18,11.18,11.1,11.11,139210.0,8.5953,8.5953,8.5338,8.5415,139210.0
2020-08-19 14:15:00,11.1,11.11,11.08,11.1,73211.0,8.5338,8.5415,8.5184,8.5338,73211.0
2020-08-19 14:20:00,11.09,11.19,11.09,11.16,92984.0,8.5261,8.603,8.5261,8.5799,92984.0
2020-08-19 14:25:00,11.16,11.19,11.15,11.18,51521.0,8.5799,8.603,8.5722,8.5953,51521.0
2020-08-19 14:30:00,11.18,11.2,11.18,11.19,26079.0,8.5953,8.6107,8.5953,8.603,26079.0
2020-08-19 14:35:00,11.18,11.19,11.14,11.17,42024.0,8.5953,8.603,8.5645,8.5876,42024.0
2020-08-19 14:40:00,11.17,11.17,11.13,11.14,35800.0,8.5876,8.5876,8.5569,8.5645,35800.0
2020-08-19 14:45:00,11.15,11.18,11.15,11.17,29195.0,8.5722,8.5953,8.5722,8.5876,29195.0
2020-08-19 14:50:00,11.17,11.18,11.15,11.16,23635.0,8.5876,8.5953,8.5722,8.5799,23635.0
2020-08-19 14:55:00,11.16,11.18,11.14,11.17,52044.0,8.5799,8.5953,8.5645,8.5876,52044.0
2020-08-19 15:00:00,11.18,11.2,11.17,11.19,80493.0,8.5953,8.6107,8.5876,8.603,80493.0
2020-08-19 15:05:00,11.19,11.19,11.16,11.18,38554.0,8.603,8.603,8.5799,8.5953,38554.0
2020-08-19 15:10:00,11.18,11.18,11.13,11.14,55201.0,8.5953,8.5953,8.5569,8.5645,55201.0
2020-08-19 15:15:00,11.15,11.16,11.14,11.16,78870.0,8.5722,8.5799,8.5645,8.5799,78870.0
2020-08-19 15:20:00,11.16,11.18,11.11,11.13,178141.0,8.5799,8.5953,8.5415,8.5569,178141.0
2020-08-19 15:25:00,11.13,11.13,11.1,11.11,73085.0,8.5569,8.5569,8.5338,8.5415,73085.0
2020-08-19 15:30:00,11.11,11.14,11.11,11.11,102487.0,8.5415,8.5645,8.5415,8.5415,102487.0
2020-08-19 15:35:00,11.12,11.12,11.09,11.12,124941.0,8.5492,8.5492,8.5261,8.5492,124941.0
2020-08-19 15:40:00,11.11,11.12,11.08,11.12,133187.0,8.5415,8.5492,8.5184,8.5492,133187.0
2020-08-19 15:45:00,11.12,11.13,11.06,11.07,214784.0,8.5492,8.5569,8.503,8.5107,214784.0
2020-08-19 15:50:00,11.07,11.1,11.06,11.1,274358.0,8.5107,8.5338,8.503,8.5338,274358.0
2020-08-19 15:55:00,11.1,11.11,11.08,11.1,448167.0,8.5338,8.5415,8.5184,8.5338,448167.0
2020-08-20 09:30:00,10.86,10.96,10.76,10.88,282229.0,8.3493,8.4262,8.2724,8.3647,282229.0
2020-08-20 09:35:00,10.88,10.97,10.87,10.95,108951.0,8.3647,8.4338,8.357,8.4185,108951.0
2020-08-20 09:40:00,10.94,10.95,10.87,10.89,68320.0,8.4108,8.4185,8.357,8.3723,68320.0
2020-08-20 09:45:00,10.88,10.94,10.87,10.9,50763.0,8.3647,8.4108,8.357,8.38,50763.0
2020-08-20 09:50:00,10.91,10.94,10.89,10.91,81341.0,8.3877,8.4108,8.3723,8.3877,81341.0
2020-08-20 09:55:00,10.91,10.91,10.81,10.83,157624.0,8.3877,8.3877,8.3108,8.3262,157624.0
2020-08-20 10:00:00,10.82,10.88,10.8,10.85,51620.0,8.3185,8.3647,8.3031,8.3416,51620.0
2020-08-20 10:05:00,10.85,10.9,10.82,10.88,61752.0,8.3416,8.38,8.3185,8.3647,61752.0
2020-08-20 10:10:00,10.87,10.92,10.87,10.88,48549.0,8.357,8.3954,8.357,8.3647,48549.0
2020-08-20 10:15:00,10.88,10.99,10.87,10.99,37788.0,8.3647,8.4492,8.357,8.4492,37788.0
2020-08-20 10:20:00,10.99,11.02,10.96,10.97,35974.0,8.4492,8.4723,8.4262,8.4338,35974.0
2020-08-20 10:25:00,10.97,11.02,10.93,10.94,55413.0,8.4338,8.4723,8.4031,8.4108,55413.0
2020-08-20 10:30:00,10.94,10.94,10.9,10.9,53965.0,8.4108,8.4108,8.38,8.38,53965.0
2020-08-20 10:35:00,10.91,10.92,10.86,10.87,41587.0,8.3877,8.3954,8.3493,8.357,41587.0
2020-08-20 10:40:00,10.87,10.89,10.82,10.84,64370.0,8.357,8.3723,8.3185,8.3339,64370.0
2020-08-20 10:45:00,10.84,10.86,10.82,10.85,38163.0,8.3339,8.3493,8.3185,8.3416,38163.0
2020-08-20 10:50:00,10.84,10.86,10.81,10.83,28463.0,8.3339,8.3493,8.3108,8.3262,28463.0
2020-08-20 10:55:00,10.84,10.85,10.78,10.81,57417.0,8.3339,8.3416,8.2878,8.3108,57417.0
2020-08-20 11:00:00,10.8,10.81,10.77,10.78,59400.0,8.3031,8.3108,8.2801,8.2878,59400.0
2020-08-20 11:05:00,10.79,10.81,10.78,10.79,49014.0,8.2955,8.3108,8.2878,8.2955,49014.0
2020-08-20 11:10:00,10.79,10.81,10.75,10.76,59223.0,8.2955,8.3108,8.2647,8.2724,59223.0
2020-08-20 11:15:00,10.76,10.78,10.73,10.75,62481.0,8.2724,8.2878,8.2493,8.2647,62481.0
2020-08-20 11:20:00,10.75,10.76,10.72,10.76,28386.0,8.2647,8.2724,8.2416,8.2724,28386.0
2020-08-20 11:25:00,10.76,10.84,10.76,10.83,146601.0,8.2724,8.3339,8.2724,8.3262,146601.0
2020-08-20 11:30:00,10.83,10.83,10.78,10.79,45235.0,8.3262,8.3262,8.2878,8.2955,45235.0
2020-08-20 11:35:00,10.79,10.8,10.77,10.79,18287.0,8.2955,8.3031,8.2801,8.2955,18287.0
2020-08-20 11:40:00,10.79,10.81,10.77,10.78,46085.0,8.2955,8.3108,8.2801,8.2878,46085.0
2020-08-20 11:45:00,10.78,10.82,10.77,10.8,34386.0,8.2878,8.3185,8.2801,8.3031,34386.0
2020-08-20 11:50:00,10.81,10.86,10.8,10.86,27321.0,8.3108,8.3493,8.3031,8.3493,27321.0
2020-08-20 11:55:00,10.85,10.85,10.82,10.82,26025.0,8.3416,8.3416,8.3185,8.3185,26025.0
2020-08-20 12:00:00,10.82,10.83,10.79,10.8,35459.0,8.3185,8.3262,8.2955,8.3031,35459.0
2020-08-20 12:05:00,10.79,10.82,10.79,10.81,22170.0,8.2955,8.3185,8.2955,8.3108,22170.0
2020-08-20 12:10:00,10.8,10.8,10.76,10.76,28356.0,8.3031,8.3031,8.2724,8.2724,28356.0
2020-08-20 12:15:00,10.76,10.77,10.74,10.77,28781.0,8.2724,8.2801,8.257,8.2801,28781.0
2020-08-20 12:20:00,10.77,10.8,10.75,10.77,60654.0,8.2801,8.3031,8.2647,8.2801,60654.0
2020-08-20 12:25:00,10.77,10.78,10.77,10.78,14862.0,8.2801,8.2878,8.2801,8.2878,14862.0
2020-08-20 12:30:00,10.77,10.79,10.77,10.78,20435.0,8.2801,8.2955,8.2801,8.2878,20435.0
2020-08-20 12:35:00,10.77,10.78,10.76,10.77,17352.0,8.2801,8.2878,8.2724,8.2801,17352.0
2020-08-20 12:40:00,10.77,10.77,10.75,10.75,29046.0,8.2801,8.2801,8.2647,8.2647,29046.0
2020-08-20 12:45:00,10.75,10.76,10.74,10.76,19850.0,8.2647,8.2724,8.257,8.2724,19850.0
2020-08-20 12:50:00,10.77,10.82,10.76,10.82,30451.0,8.2801,8.3185,8.2724,8.3185,30451.0
2020-08-20 12:55:00,10.82,10.82,10.79,10.79,23834.0,8.3185,8.3185,8.2955,8.2955,23834.0
2020-08-20 13:00:00,10.79,10.81,10.79,10.81,11972.0,8.2955,8.3108,8.2955,8.3108,11972.0
2020-08-20 13:05:00,10.8,10.85,10.8,10.82,78091.0,8.3031,8.3416,8.3031,8.3185,78091.0
2020-08-20 13:10:00,10.82,10.83,10.81,10.82,48311.0,8.3185,8.3262,8.3108,8.3185,48311.0
2020-08-20 13:15:00,10.82,10.82,10.77,10.78,29983.0,8.3185,8.3185,8.2801,8.2878,29983.0
2020-08-20 13:20:00,10.77,10.78,10.75,10.76,28651.0,8.2801,8.2878,8.2647,8.2724,28651.0
2020-08-20 13:25:00,10.76,10.77,10.75,10.76,20806.0,8.2724,8.2801,8.2647,8.2724,20806.0
2020-08-20 13:30:00,10.75,10.77,10.74,10.75,34415.0,8.2647,8.2801,8.257,8.2647,34415.0
2020-08-20 13:35:00,10.75,10.77,10.74,10.75,32776.0,8.2647,8.2801,8.257,8.2647,32776.0
2020-08-20 13:40:00,10.74,10.74,10.71,10.71,26801.0,8.257,8.257,8.234,8.234,26801.0
2020-08-20 13:45:00,10.71,10.73,10.69,10.73,38671.0,8.234,8.2493,8.2186,8.2493,38671.0
2020-08-20 13:50:00,10.73,10.73,10.71,10.71,15909.0,8.2493,8.2493,8.234,8.234,15909.0
2020-08-20 13:55:00,10.71,10.73,10.7,10.71,31741.0,8.234,8.2493,8.2263,8.234,31741.0
2020-08-20 14:00:00,10.71,10.72,10.7,10.71,27852.0,8.234,8.2416,8.2263,8.234,27852.0
2020-08-20 14:05:00,10.71,10.75,10.69,10.73,57230.0,8.234,8.2647,8.2186,8.2493,57230.0
2020-08-20 14:10:00,10.72,10.77,10.72,10.77,17927.0,8.2416,8.2801,8.2416,8.2801,17927.0
2020-08-20 14:15:00,10.77,10.78,10.75,10.77,32722.0,8.2801,8.2878,8.2647,8.2801,32722.0
2020-08-20 14:20:00,10.76,10.78,10.75,10.75,40083.0,8.2724,8.2878,8.2647,8.2647,40083.0
2020-08-20 14:25:00,10.75,10.77,10.74,10.76,12579.0,8.2647,8.2801,8.257,8.2724,12579.0
2020-08-20 14:30:00,10.76,10.78,10.75,10.77,18332.0,8.2724,8.2878,8.2647,8.2801,18332.0
2020-08-20 14:35:00,10.77,10.77,10.75,10.77,19584.0,8.2801,8.2801,8.2647,8.2801,19584.0
2020-08-20 14:40:00,10.77,10.78,10.75,10.75,22262.0,8.2801,8.2878,8.2647,8.2647,22262.0
2020-08-20 14:45:00,10.76,10.76,10.74,10.75,31797.0,8.2724,8.2724,8.257,8.2647,31797.0
2020-08-20 14:50:00,10.75,10.76,10.73,10.76,24403.0,8.2647,8.2724,8.2493,8.2724,24403.0
2020-08-20 14:55:00,10.75,10.76,10.73,10.75,25421.0,8.2647,8.2724,8.2493,8.2647,25421.0
2020-08-20 15:00:00,10.75,10.78,10.74,10.78,46411.0,8.2647,8.2878,8.257,8.2878,46411.0
2020-08-20 15:05:00,10.78,10.78,10.77,10.77,25426.0,8.2878,8.2878,8.2801,8.2801,25426.0
2020-08-20 15:10:00,10.77,10.82,10.77,10.8,152547.0,8.2801,8.3185,8.2801,8.3031,152547.0
2020-08-20 15:15:00,10.8,10.81,10.78,10.79,52200.0,8.3031,8.3108,8.2878,8.2955,52200.0
2020-08-20 15:20:00,10.79,10.79,10.75,10.76,41755.0,8.2955,8.2955,8.2647,8.2724,41755.0
2020-08-20 15:25:00,10.76,10.77,10.74,10.77,26413.0,8.2724,8.2801,8.257,8.2801,26413.0
2020-08-20 15:30:00,10.76,10.77,10.73,10.75,75222.0,8.2724,8.2801,8.2493,8.2647,75222.0
2020-08-20 15:35:00,10.74,10.74,10.72,10.72,46378.0,8.257,8.257,8.2416,8.2416,46378.0
2020-08-20 15:40:00,10.73,10.76,10.72,10.75,100610.0,8.2493,8.2724,8.2416,8.2647,100610.0
2020-08-20 15:45:00,10.75,10.76,10.73,10.74,84821.0,8.2647,8.2724,8.2493,8.257,84821.0
2020-08-20 15:50:00,10.75,10.75,10.71,10.72,177683.0,8.2647,8.2647,8.234,8.2416,177683.0
2020-08-20 15:55:00,10.72,10.74,10.68,10.69,346363.0,8.2416,8.257,8.2109,8.2186,346363.0
2020-08-21 09:30:00,10.67,10.71,10.57,10.63,191270.0,8.2032,8.234,8.1263,8.1724,191270.0
2020-08-21 09:35:00,10.62,10.63,10.56,10.63,68653.0,8.1648,8.1724,8.1186,8.1724,68653.0
2020-08-21 09:40:00,10.63,10.63,10.55,10.57,41224.0,8.1724,8.1724,8.1109,8.1263,41224.0
2020-08-21 09:45:00,10.57,10.62,10.55,10.62,57119.0,8.1263,8.1648,8.1109,8.1648,57119.0
2020-08-21 09:50:00,10.62,10.63,10.55,10.55,177659.0,8.1648,8.1724,8.1109,8.1109,177659.0
2020-08-21 09:55:00,10.55,10.59,10.54,10.59,45503.0,8.1109,8.1417,8.1033,8.1417,45503.0
2020-08-21 10:00:00,10.58,10.61,10.55,10.58,86674.0,8.134,8.1571,8.1109,8.134,86674.0
2020-08-21 10:05:00,10.58,10.65,10.56,10.64,47619.0,8.134,8.1878,8.1186,8.1801,47619.0
2020-08-21 10:10:00,10.64,10.66,10.59,10.61,45439.0,8.1801,8.1955,8.1417,8.1571,45439.0
2020-08-21 10:15:00,10.62,10.65,10.59,10.6,19201.0,8.1648,8.1878,8.1417,8.1494,19201.0
2020-08-21 10:20:00,10.6,10.61,10.57,10.58,20932.0,8.1494,8.1571,8.1263,8.134,20932.0
2020-08-21 10:25:00,10.58,10.59,10.54,10.58,73178.0,8.134,8.1417,8.1033,8.134,73178.0
2020-08-21 10:30:00,10.59,10.6,10.56,10.59,32776.0,8.1417,8.1494,8.1186,8.1417,32776.0
2020-08-21 10:35:00,10.59,10.63,10.58,10.63,26126.0,8.1417,8.1724,8.134,8.1724,26126.0
2020-08-21 10:40:00,10.63,10.66,10.62,10.65,48916.0,8.1724,8.1955,8.1648,8.1878,48916.0
2020-08-21 10:45:00,10.64,10.64,10.58,10.61,49386.0,8.1801,8.1801,8.134,8.1571,49386.0
2020-08-21 10:50:00,10.6,10.61,10.58,10.6,13483.0,8.1494,8.1571,8.134,8.1494,13483.0
2020-08-21 10:55:00,10.6,10.61,10.58,10.6,31568.0,8.1494,8.1571,8.134,8.1494,31568.0
2020-08-21 11:00:00,10.6,10.61,10.57,10.57,30313.0,8.1494,8.1571,8.1263,8.1263,30313.0
2020-08-21 11:05:00,10.57,10.59,10.56,10.59,31020.0,8.1263,8.1417,8.1186,8.1417,31020.0
2020-08-21 11:10:00,10.59,10.59,10.55,10.57,31042.0,8.1417,8.1417,8.1109,8.1263,31042.0
2020-08-21 11:15:00,10.57,10.57,10.48,10.49,67989.0,8.1263,8.1263,8.0571,8.0648,67989.0
2020-08-21 11:20:00,10.49,10.5,10.45,10.48,60158.0,8.0648,8.0725,8.0341,8.0571,60158.0
2020-08-21 11:25:00,10.47,10.47,10.43,10.45,57805.0,8.0494,8.0494,8.0187,8.0341,57805.0
2020-08-21 11:30:00,10.44,10.46,10.42,10.46,46803.0,8.0264,8.0418,8.011,8.0418,46803.0
2020-08-21 11:35:00,10.46,10.46,10.42,10.44,31533.0,8.0418,8.0418,8.011,8.0264,31533.0
2020-08-21 11:40:00,10.45,10.47,10.44,10.46,47009.0,8.0341,8.0494,8.0264,8.0418,47009.0
2020-08-21 11:45:00,10.46,10.48,10.44,10.45,34314.0,8.0418,8.0571,8.0264,8.0341,34314.0
2020-08-21 11:50:00,10.45,10.46,10.39,10.41,168628.0,8.0341,8.0418,7.9879,8.0033,168628.0
2020-08-21 11:55:00,10.41,10.44,10.39,10.43,47953.0,8.0033,8.0264,7.9879,8.0187,47953.0
2020-08-21 12:00:00,10.43,10.47,10.43,10.44,52815.0,8.0187,8.0494,8.0187,8.0264,52815.0
2020-08-21 12:05:00,10.45,10.47,10.43,10.43,47283.0,8.0341,8.0494,8.0187,8.0187,47283.0
2020-08-21 12:10:00,10.43,10.44,10.4,10.42,26223.0,8.0187,8.0264,7.9956,8.011,26223.0
2020-08-21 12:15:00,10.43,10.44,10.41,10.44,20955.0,8.0187,8.0264,8.0033,8.0264,20955.0
2020-08-21 12:20:00,10.44,10.44,10.41,10.41,149360.0,8.0264,8.0264,8.0033,8.0033,149360.0
2020-08-21 12:25:00,10.42,10.42,10.4,10.41,48939.0,8.011,8.011,7.9956,8.0033,48939.0
2020-08-21 12:30:00,10.41,10.41,10.39,10.39,29650.0,8.0033,8.0033,7.9879,7.9879,29650.0
2020-08-21 12:35:00,10.39,10.42,10.39,10.41,36070.0,7.9879,8.011,7.9879,8.0033,36070.0
2020-08-21 12:40:00,10.41,10.43,10.41,10.43,25990.0,8.0033,8.0187,8.0033,8.0187,25990.0
2020-08-21 12:45:00,10.43,10.44,10.42,10.43,20251.0,8.0187,8.0264,8.011,8.0187,20251.0
2020-08-21 12:50:00,10.43,10.45,10.42,10.44,23154.0,8.0187,8.0341,8.011,8.0264,23154.0
2020-08-21 12:55:00,10.44,10.45,10.42,10.43,18150.0,8.0264,8.0341,8.011,8.0187,18150.0
2020-08-21 13:00:00,10.43,10.43,10.4,10.42,38336.0,8.0187,8.0187,7.9956,8.011,38336.0
2020-08-21 13:05:00,10.42,10.44,10.41,10.44,30652.0,8.011,8.0264,8.0033,8.0264,30652.0
2020-08-21 13:10:00,10.44,10.46,10.43,10.45,23307.0,8.0264,8.0418,8.0187,8.0341,23307.0
2020-08-21 13:15:00,10.45,10.45,10.41,10.41,18736.0,8.0341,8.0341,8.0033,8.0033,18736.0
2020-08-21 13:20:00,10.41,10.41,10.39,10.4,26384.0,8.0033,8.0033,7.9879,7.9956,26384.0
2020-08-21 13:25:00,10.4,10.4,10.39,10.4,6421.0,7.9956,7.9956,7.9879,7.9956,6421.0
2020-08-21 13:30:00,10.4,10.43,10.39,10.42,13154.0,7.9956,8.0187,7.9879,8.011,13154.0
2020-08-21 13:35:00,10.42,10.42,10.41,10.42,6268.0,8.011,8.011,8.0033,8.011,6268.0
2020-08-21 13:40:00,10.42,10.46,10.41,10.46,17106.0,8.011,8.0418,8.0033,8.0418,17106.0
2020-08-21 13:45:00,10.46,10.49,10.45,10.49,21829.0,8.0418,8.0648,8.0341,8.0648,21829.0
2020-08-21 13:50:00,10.49,10.49,10.45,10.46,24565.0,8.0648,8.0648,8.0341,8.0418,24565.0
2020-08-21 13:55:00,10.45,10.46,10.44,10.45,26422.0,8.0341,8.0418,8.0264,8.0341,26422.0
2020-08-21 14:00:00,10.45,10.46,10.43,10.43,27393.0,8.0341,8.0418,8.0187,8.0187,27393.0
2020-08-21 14:05:00,10.43,10.45,10.41,10.44,53853.0,8.0187,8.0341,8.0033,8.0264,53853.0
2020-08-21 14:10:00,10.44,10.44,10.42,10.43,23667.0,8.0264,8.0264,8.011,8.0187,23667.0
2020-08-21 14:15:00,10.43,10.45,10.42,10.43,18874.0,8.0187,8.0341,8.011,8.0187,18874.0
2020-08-21 14:20:00,10.43,10.44,10.41,10.42,30241.0,8.0187,8.0264,8.0033,8.011,30241.0
2020-08-21 14:25:00,10.42,10.42,10.4,10.42,21525.0,8.011,8.011,7.9956,8.011,21525.0
2020-08-21 14:30:00,10.42,10.45,10.41,10.45,15132.0,8.011,8.0341,8.0033,8.0341,15132.0
2020-08-21 14:35:00,10.45,10.46,10.43,10.44,21592.0,8.0341,8.0418,8.0187,8.0264,21592.0
2020-08-21 14:40:00,10.44,10.44,10.41,10.43,26563.0,8.0264,8.0264,8.0033,8.0187,26563.0
2020-08-21 14:45:00,10.42,10.43,10.39,10.42,31024.0,8.011,8.0187,7.9879,8.011,31024.0
2020-08-21 14:50:00,10.42,10.42,10.39,10.41,22379.0,8.011,8.011,7.9879,8.0033,22379.0
2020-08-21 14:55:00,10.41,10.41,10.39,10.39,14632.0,8.0033,8.0033,7.9879,7.9879,14632.0
2020-08-21 15:00:00,10.4,10.41,10.39,10.4,33495.0,7.9956,8.0033,7.9879,7.9956,33495.0
2020-08-21 15:05:00,10.4,10.4,10.38,10.4,34660.0,7.9956,7.9956,7.9802,7.9956,34660.0
2020-08-21 15:10:00,10.4,10.42,10.38,10.42,24998.0,7.9956,8.011,7.9802,8.011,24998.0
2020-08-21 15:15:00,10.42,10.42,10.4,10.42,38688.0,8.011,8.011,7.9956,8.011,38688.0
2020-08-21 15:20:00,10.42,10.43,10.41,10.43,54832.0,8.011,8.0187,8.0033,8.0187,54832.0
2020-08-21 15:25:00,10.43,10.43,10.41,10.42,60698.0,8.0187,8.0187,8.0033,8.011,60698.0
2020-08-21 15:30:00,10.43,10.44,10.41,10.42,98576.0,8.0187,8.0264,8.0033,8.011,98576.0
2020-08-21 15:35:00,10.42,10.43,10.41,10.42,43714.0,8.011,8.0187,8.0033,8.011,43714.0
2020-08-21 15:40:00,10.43,10.43,10.41,10.42,90339.0,8.0187,8.0187,8.0033,8.011,90339.0
2020-08-21 15:45:00,10.42,10.43,10.4,10.43,163162.0,8.011,8.0187,7.9956,8.0187,163162.0
2020-08-21 15:50:00,10.43,10.45,10.42,10.44,128972.0,8.0187,8.0341,8.011,8.0264,128972.0
2020-08-21 15:55:00,10.44,10.47,10.43,10.45,319708.0,8.0264,8.0494,8.0187,8.0341,319708.0
2020-08-24 09:30:00,10.54,10.67,10.54,10.61,238290.0,8.1033,8.2032,8.1033,8.1571,238290.0
2020-08-24 09:35:00,10.61,10.62,10.49,10.49,64887.0,8.1571,8.1648,8.0648,8.0648,64887.0
2020-08-24 09:40:00,10.48,10.54,10.47,10.48,60495.0,8.0571,8.1033,8.0494,8.0571,60495.0
2020-08-24 09:45:00,10.48,10.56,10.47,10.56,43956.0,8.0571,8.1186,8.0494,8.1186,43956.0
2020-08-24 09:50:00,10.55,10.67,10.55,10.66,150741.0,8.1109,8.2032,8.1109,8.1955,150741.0
2020-08-24 09:55:00,10.66,10.67,10.57,10.6,70700.0,8.1955,8.2032,8.1263,8.1494,70700.0
2020-08-24 10:00:00,10.6,10.64,10.58,10.63,68802.0,8.1494,8.1801,8.134,8.1724,68802.0
2020-08-24 10:05:00,10.64,10.77,10.64,10.76,89222.0,8.1801,8.2801,8.1801,8.2724,89222.0
2020-08-24 10:10:00,10.76,10.79,10.69,10.71,128194.0,8.2724,8.2955,8.2186,8.234,128194.0
2020-08-24 10:15:00,10.72,10.82,10.71,10.8,95714.0,8.2416,8.3185,8.234,8.3031,95714.0
2020-08-24 10:20:00,10.79,10.8,10.76,10.76,48849.0,8.2955,8.3031,8.2724,8.2724,48849.0
2020-08-24 10:25:00,10.77,10.77,10.71,10.72,65793.0,8.2801,8.2801,8.234,8.2416,65793.0
2020-08-24 10:30:00,10.72,10.77,10.71,10.72,43810.0,8.2416,8.2801,8.234,8.2416,43810.0
2020-08-24 10:35:00,10.72,10.79,10.7,10.76,48203.0,8.2416,8.2955,8.2263,8.2724,48203.0
2020-08-24 10:40:00,10.76,10.8,10.75,10.79,33447.0,8.2724,8.3031,8.2647,8.2955,33447.0
2020-08-24 10:45:00,10.8,10.8,10.75,10.79,40081.0,8.3031,8.3031,8.2647,8.2955,40081.0
2020-08-24 10:50:00,10.79,10.82,10.75,10.75,62353.0,8.2955,8.3185,8.2647,8.2647,62353.0
2020-08-24 10:55:00,10.75,10.82,10.74,10.81,44362.0,8.2647,8.3185,8.257,8.3108,44362.0
2020-08-24 11:00:00,10.81,10.81,10.7,10.71,57219.0,8.3108,8.3108,8.2263,8.234,57219.0
2020-08-24 11:05:00,10.71,10.76,10.7,10.73,66741.0,8.234,8.2724,8.2263,8.2493,66741.0
2020-08-24 11:10:00,10.73,10.76,10.72,10.75,53020.0,8.2493,8.2724,8.2416,8.2647,53020.0
2020-08-24 11:15:00,10.76,10.76,10.74,10.76,24617.0,8.2724,8.2724,8.257,8.2724,24617.0
2020-08-24 11:20:00,10.76,10.77,10.75,10.76,15971.0,8.2724,8.2801,8.2647,8.2724,15971.0
2020-08-24 11:25:00,10.76,10.84,10.75,10.84,145050.0,8.2724,8.3339,8.2647,8.3339,145050.0
2020-08-24 11:30:00,10.84,10.91,10.83,10.91,134392.0,8.3339,8.3877,8.3262,8.3877,134392.0
2020-08-24 11:35:00,10.92,10.92,10.83,10.86,57832.0,8.3954,8.3954,8.3262,8.3493,57832.0
2020-08-24 11:40:00,10.86,10.88,10.8,10.82,56761.0,8.3493,8.3647,8.3031,8.3185,56761.0
2020-08-24 11:45:00,10.81,10.84,10.79,10.83,42492.0,8.3108,8.3339,8.2955,8.3262,42492.0
2020-08-24 11:50:00,10.83,10.83,10.8,10.8,33511.0,8.3262,8.3262,8.3031,8.3031,33511.0
2020-08-24 11:55:00,10.8,10.81,10.76,10.79,113810.0,8.3031,8.3108,8.2724,8.2955,113810.0
2020-08-24 12:00:00,10.79,10.8,10.74,10.74,36844.0,8.2955,8.3031,8.257,8.257,36844.0
2020-08-24 12:05:00,10.75,10.79,10.74,10.75,41404.0,8.2647,8.2955,8.257,8.2647,41404.0
2020-08-24 12:10:00,10.76,10.78,10.75,10.76,25355.0,8.2724,8.2878,8.2647,8.2724,25355.0
2020-08-24 12:15:00,10.75,10.76,10.73,10.75,40281.0,8.2647,8.2724,8.2493,8.2647,40281.0
2020-08-24 12:20:00,10.75,10.75,10.73,10.73,24235.0,8.2647,8.2647,8.2493,8.2493,24235.0
2020-08-24 12:25:00,10.74,10.76,10.72,10.74,31973.0,8.257,8.2724,8.2416,8.257,31973.0
2020-08-24 12:30:00,10.74,10.75,10.71,10.71,31912.0,8.257,8.2647,8.234,8.234,31912.0
2020-08-24 12:35:00,10.71,10.75,10.71,10.72,26977.0,8.234,8.2647,8.234,8.2416,26977.0
2020-08-24 12:40:00,10.72,10.74,10.71,10.74,33292.0,8.2416,8.257,8.234,8.257,33292.0
2020-08-24 12:45:00,10.74,10.74,10.7,10.71,43954.0,8.257,8.257,8.2263,8.234,43954.0
2020-08-24 12:50:00,10.7,10.73,10.7,10.71,47987.0,8.2263,8.2493,8.2263,8.234,47987.0
2020-08-24 12:55:00,10.71,10.72,10.68,10.71,39900.0,8.234,8.2416,8.2109,8.234,39900.0
2020-08-24 13:00:00,10.7,10.74,10.69,10.72,41844.0,8.2263,8.257,8.2186,8.2416,41844.0
2020-08-24 13:05:00,10.71,10.76,10.71,10.75,126861.0,8.234,8.2724,8.234,8.2647,126861.0
2020-08-24 13:10:00,10.75,10.78,10.74,10.77,52155.0,8.2647,8.2878,8.257,8.2801,52155.0
2020-08-24 13:15:00,10.77,10.79,10.75,10.77,56724.0,8.2801,8.2955,8.2647,8.2801,56724.0
2020-08-24 13:20:00,10.76,10.79,10.75,10.79,19626.0,8.2724,8.2955,8.2647,8.2955,19626.0
2020-08-24 13:25:00,10.79,10.8,10.78,10.8,31373.0,8.2955,8.3031,8.2878,8.3031,31373.0
2020-08-24 13:30:00,10.8,10.86,10.8,10.82,100765.0,8.3031,8.3493,8.3031,8.3185,100765.0
2020-08-24 13:35:00,10.82,10.83,10.8,10.82,46910.0,8.3185,8.3262,8.3031,8.3185,46910.0
2020-08-24 13:40:00,10.82,10.84,10.81,10.82,24936.0,8.3185,8.3339,8.3108,8.3185,24936.0
2020-08-24 13:45:00,10.82,10.82,10.78,10.79,29086.0,8.3185,8.3185,8.2878,8.2955,29086.0
2020-08-24 13:50:00,10.79,10.79,10.75,10.76,77820.0,8.2955,8.2955,8.2647,8.2724,77820.0
2020-08-24 13:55:00,10.76,10.76,10.74,10.75,34136.0,8.2724,8.2724,8.257,8.2647,34136.0
2020-08-24 14:00:00,10.75,10.76,10.74,10.75,15674.0,8.2647,8.2724,8.257,8.2647,15674.0
2020-08-24 14:05:00,10.74,10.76,10.73,10.76,69467.0,8.257,8.2724,8.2493,8.2724,69467.0
2020-08-24 14:10:00,10.75,10.76,10.71,10.72,58739.0,8.2647,8.2724,8.234,8.2416,58739.0
2020-08-24 14:15:00,10.72,10.73,10.7,10.73,18870.0,8.2416,8.2493,8.2263,8.2493,18870.0
2020-08-24 14:20:00,10.73,10.74,10.72,10.73,21222.0,8.2493,8.257,8.2416,8.2493,21222.0
2020-08-24 14:25:00,10.73,10.74,10.7,10.74,30489.0,8.2493,8.257,8.2263,8.257,30489.0
2020-08-24 14:30:00,10.73,10.74,10.7,10.72,36838.0,8.2493,8.257,8.2263,8.2416,36838.0
2020-08-24 14:35:00,10.72,10.75,10.72,10.74,32834.0,8.2416,8.2647,8.2416,8.257,32834.0
2020-08-24 14:40:00,10.74,10.75,10.72,10.75,44083.0,8.257,8.2647,8.2416,8.2647,44083.0
2020-08-24 14:45:00,10.75,10.76,10.74,10.76,29635.0,8.2647,8.2724,8.257,8.2724,29635.0
2020-08-24 14:50:00,10.76,10.77,10.73,10.73,42133.0,8.2724,8.2801,8.2493,8.2493,42133.0
2020-08-24 14:55:00,10.74,10.75,10.72,10.74,30895.0,8.257,8.2647,8.2416,8.257,30895.0
2020-08-24 15:00:00,10.74,10.75,10.71,10.71,40969.0,8.257,8.2647,8.234,8.234,40969.0
2020-08-24 15:05:00,10.71,10.72,10.7,10.71,20860.0,8.234,8.2416,8.2263,8.234,20860.0
2020-08-24 15:10:00,10.71,10.73,10.68,10.69,105996.0,8.234,8.2493,8.2109,8.2186,105996.0
2020-08-24 15:15:00,10.69,10.7,10.67,10.68,29342.0,8.2186,8.2263,8.2032,8.2109,29342.0
2020-08-24 15:20:00,10.68,10.71,10.67,10.71,39990.0,8.2109,8.234,8.2032,8.234,39990.0
2020-08-24 15:25:00,10.71,10.76,10.7,10.75,127451.0,8.234,8.2724,8.2263,8.2647,127451.0
2020-08-24 15:30:00,10.75,10.77,10.74,10.75,60835.0,8.2647,8.2801,8.257,8.2647,60835.0
2020-08-24 15:35:00,10.75,10.77,10.73,10.76,113446.0,8.2647,8.2801,8.2493,8.2724,113446.0
2020-08-24 15:40:00,10.76,10.77,10.74,10.77,60928.0,8.2724,8.2801,8.257,8.2801,60928.0
2020-08-24 15:45:00,10.77,10.78,10.75,10.78,127972.0,8.2801,8.2878,8.2647,8.2878,127972.0
2020-08-24 15:50:00,10.78,10.79,10.75,10.76,144663.0,8.2878,8.2955,8.2647,8.2724,144663.0
2020-08-24 15:55:00,10.76,10.78,10.75,10.78,298262.0,8.2724,8.2878,8.2647,8.2878,298262.0
2020-08-25 09:30:00,10.9,11.07,10.88,11.03,392657.0,8.38,8.5107,8.3647,8.48,392657.0
2020-08-25 09:35:00,11.03,11.04,10.94,10.96,127744.0,8.48,8.4877,8.4108,8.4262,127744.0
2020-08-25 09:40:00,10.96,11.01,10.88,10.91,167969.0,8.4262,8.4646,8.3647,8.3877,167969.0
2020-08-25 09:45:00,10.91,11.0,10.89,10.99,85724.0,8.3877,8.4569,8.3723,8.4492,85724.0
2020-08-25 09:50:00,10.99,11.05,10.98,11.04,120685.0,8.4492,8.4953,8.4415,8.4877,120685.0
2020-08-25 09:55:00,11.04,11.07,11.02,11.04,73212.0,8.4877,8.5107,8.4723,8.4877,73212.0
2020-08-25 10:00:00,11.03,11.05,10.99,11.02,149822.0,8.48,8.4953,8.4492,8.4723,149822.0
2020-08-25 10:05:00,11.02,11.02,10.9,10.93,122584.0,8.4723,8.4723,8.38,8.4031,122584.0
2020-08-25 10:10:00,10.93,10.96,10.9,10.91,37516.0,8.4031,8.4262,8.38,8.3877,37516.0
2020-08-25 10:15:00,10.91,10.96,10.9,10.91,48879.0,8.3877,8.4262,8.38,8.3877,48879.0
2020-08-25 10:20:00,10.91,10.95,10.9,10.93,61428.0,8.3877,8.4185,8.38,8.4031,61428.0
2020-08-25 10:25:00,10.94,10.94,10.89,10.92,57904.0,8.4108,8.4108,8.3723,8.3954,57904.0
2020-08-25 10:30:00,10.91,10.91,10.83,10.83,52024.0,8.3877,8.3877,8.3262,8.3262,52024.0
2020-08-25 10:35:00,10.84,10.88,10.81,10.88,34463.0,8.3339,8.3647,8.3108,8.3647,34463.0
2020-08-25 10:40:00,10.87,10.87,10.81,10.86,66151.0,8.357,8.357,8.3108,8.3493,66151.0
2020-08-25 10:45:00,10.86,10.86,10.81,10.83,72645.0,8.3493,8.3493,8.3108,8.3262,72645.0
2020-08-25 10:50:00,10.83,10.87,10.81,10.83,56596.0,8.3262,8.357,8.3108,8.3262,56596.0
2020-08-25 10:55:00,10.83,10.86,10.81,10.85,67408.0,8.3262,8.3493,8.3108,8.3416,67408.0
2020-08-25 11:00:00,10.85,10.86,10.82,10.84,73032.0,8.3416,8.3493,8.3185,8.3339,73032.0
2020-08-25 11:05:00,10.84,10.84,10.8,10.84,66684.0,8.3339,8.3339,8.3031,8.3339,66684.0
2020-08-25 11:10:00,10.83,10.84,10.8,10.81,92572.0,8.3262,8.3339,8.3031,8.3108,92572.0
2020-08-25 11:15:00,10.8,10.81,10.72,10.72,71404.0,8.3031,8.3108,8.2416,8.2416,71404.0
2020-08-25 11:20:00,10.73,10.76,10.71,10.75,157059.0,8.2493,8.2724,8.234,8.2647,157059.0
2020-08-25 11:25:00,10.75,10.8,10.74,10.8,35725.0,8.2647,8.3031,8.257,8.3031,35725.0
2020-08-25 11:30:00,10.79,10.82,10.78,10.81,27326.0,8.2955,8.3185,8.2878,8.3108,27326.0
2020-08-25 11:35:00,10.8,10.82,10.76,10.76,30606.0,8.3031,8.3185,8.2724,8.2724,30606.0
2020-08-25 11:40:00,10.77,10.77,10.72,10.75,33296.0,8.2801,8.2801,8.2416,8.2647,33296.0
2020-08-25 11:45:00,10.74,10.78,10.74,10.78,30762.0,8.257,8.2878,8.257,8.2878,30762.0
2020-08-25 11:50:00,10.78,10.78,10.74,10.77,24355.0,8.2878,8.2878,8.257,8.2801,24355.0
2020-08-25 11:55:00,10.77,10.79,10.74,10.75,27610.0,8.2801,8.2955,8.257,8.2647,27610.0
2020-08-25 12:00:00,10.75,10.78,10.73,10.78,85031.0,8.2647,8.2878,8.2493,8.2878,85031.0
2020-08-25 12:05:00,10.78,10.79,10.76,10.77,26418.0,8.2878,8.2955,8.2724,8.2801,26418.0
2020-08-25 12:10:00,10.78,10.79,10.76,10.77,24567.0,8.2878,8.2955,8.2724,8.2801,24567.0
2020-08-25 12:15:00,10.77,10.78,10.74,10.78,32040.0,8.2801,8.2878,8.257,8.2878,32040.0
2020-08-25 12:20:00,10.78,10.8,10.76,10.79,26760.0,8.2878,8.3031,8.2724,8.2955,26760.0
2020-08-25 12:25:00,10.79,10.8,10.76,10.76,18108.0,8.2955,8.3031,8.2724,8.2724,18108.0
2020-08-25 12:30:00,10.76,10.77,10.75,10.77,30460.0,8.2724,8.2801,8.2647,8.2801,30460.0
2020-08-25 12:35:00,10.77,10.79,10.76,10.79,35113.0,8.2801,8.2955,8.2724,8.2955,35113.0
2020-08-25 12:40:00,10.78,10.84,10.78,10.83,37818.0,8.2878,8.3339,8.2878,8.3262,37818.0
2020-08-25 12:45:00,10.82,10.84,10.81,10.83,60327.0,8.3185,8.3339,8.3108,8.3262,60327.0
2020-08-25 12:50:00,10.83,10.85,10.82,10.84,28225.0,8.3262,8.3416,8.3185,8.3339,28225.0
2020-08-25 12:55:00,10.85,10.86,10.81,10.81,26449.0,8.3416,8.3493,8.3108,8.3108,26449.0
2020-08-25 13:00:00,10.82,10.82,10.8,10.8,17191.0,8.3185,8.3185,8.3031,8.3031,17191.0
2020-08-25 13:05:00,10.8,10.86,10.8,10.85,61595.0,8.3031,8.3493,8.3031,8.3416,61595.0
2020-08-25 13:10:00,10.84,10.85,10.82,10.83,15765.0,8.3339,8.3416,8.3185,8.3262,15765.0
2020-08-25 13:15:00,10.82,10.83,10.81,10.83,25646.0,8.3185,8.3262,8.3108,8.3262,25646.0
2020-08-25 13:20:00,10.82,10.84,10.82,10.84,18743.0,8.3185,8.3339,8.3185,8.3339,18743.0
2020-08-25 13:25:00,10.84,10.84,10.81,10.82,22738.0,8.3339,8.3339,8.3108,8.3185,22738.0
2020-08-25 13:30:00,10.83,10.88,10.82,10.87,57824.0,8.3262,8.3647,8.3185,8.357,57824.0
2020-08-25 13:35:00,10.88,10.89,10.87,10.88,53603.0,8.3647,8.3723,8.357,8.3647,53603.0
2020-08-25 13:40:00,10.88,10.91,10.87,10.9,52817.0,8.3647,8.3877,8.357,8.38,52817.0
2020-08-25 13:45:00,10.89,10.91,10.88,10.91,29696.0,8.3723,8.3877,8.3647,8.3877,29696.0
2020-08-25 13:50:00,10.91,10.93,10.89,10.93,36267.0,8.3877,8.4031,8.3723,8.4031,36267.0
2020-08-25 13:55:00,10.92,10.93,10.92,10.93,22746.0,8.3954,8.4031,8.3954,8.4031,22746.0
2020-08-25 14:00:00,10.93,10.93,10.9,10.91,65316.0,8.4031,8.4031,8.38,8.3877,65316.0
2020-08-25 14:05:00,10.91,10.92,10.89,10.91,44661.0,8.3877,8.3954,8.3723,8.3877,44661.0
2020-08-25 14:10:00,10.9,10.92,10.89,10.89,43538.0,8.38,8.3954,8.3723,8.3723,43538.0
2020-08-25 14:15:00,10.89,10.9,10.86,10.89,36598.0,8.3723,8.38,8.3493,8.3723,36598.0
2020-08-25 14:20:00,10.89,10.93,10.88,10.92,38947.0,8.3723,8.4031,8.3647,8.3954,38947.0
2020-08-25 14:25:00,10.92,10.94,10.91,10.92,52832.0,8.3954,8.4108,8.3877,8.3954,52832.0
2020-08-25 14:30:00,10.92,10.93,10.89,10.92,93561.0,8.3954,8.4031,8.3723,8.3954,93561.0
2020-08-25 14:35:00,10.92,10.94,10.91,10.93,50910.0,8.3954,8.4108,8.3877,8.4031,50910.0
2020-08-25 14:40:00,10.94,10.94,10.91,10.92,45075.0,8.4108,8.4108,8.3877,8.3954,45075.0
2020-08-25 14:45:00,10.92,10.93,10.9,10.93,45606.0,8.3954,8.4031,8.38,8.4031,45606.0
2020-08-25 14:50:00,10.93,10.94,10.92,10.94,35884.0,8.4031,8.4108,8.3954,8.4108,35884.0
2020-08-25 14:55:00,10.94,10.95,10.89,10.89,52103.0,8.4108,8.4185,8.3723,8.3723,52103.0
2020-08-25 15:00:00,10.9,10.94,10.89,10.92,60327.0,8.38,8.4108,8.3723,8.3954,60327.0
2020-08-25 15:05:00,10.93,10.95,10.92,10.94,59950.0,8.4031,8.4185,8.3954,8.4108,59950.0
2020-08-25 15:10:00,10.94,10.95,10.92,10.94,60762.0,8.4108,8.4185,8.3954,8.4108,60762.0
2020-08-25 15:15:00,10.94,10.96,10.93,10.94,57805.0,8.4108,8.4262,8.4031,8.4108,57805.0
2020-08-25 15:20:00,10.94,10.99,10.94,10.99,38125.0,8.4108,8.4492,8.4108,8.4492,38125.0
2020-08-25 15:25:00,10.99,10.99,10.95,10.96,55682.0,8.4492,8.4492,8.4185,8.4262,55682.0
2020-08-25 15:30:00,10.96,10.98,10.95,10.96,103475.0,8.4262,8.4415,8.4185,8.4262,103475.0
2020-08-25 15:35:00,10.96,10.97,10.94,10.95,70778.0,8.4262,8.4338,8.4108,8.4185,70778.0
2020-08-25 15:40:00,10.95,10.97,10.93,10.96,121190.0,8.4185,8.4338,8.4031,8.4262,121190.0
2020-08-25 15:45:00,10.97,10.99,10.95,10.97,138612.0,8.4338,8.4492,8.4185,8.4338,138612.0
2020-08-25 15:50:00,10.97,10.98,10.95,10.97,180913.0,8.4338,8.4415,8.4185,8.4338,180913.0
2020-08-25 15:55:00,10.97,10.98,10.96,10.97,251355.0,8.4338,8.4415,8.4262,8.4338,251355.0
2020-08-26 09:30:00,11.0,11.04,10.94,11.02,158883.0,8.4569,8.4877,8.4108,8.4723,158883.0
2020-08-26 09:35:00,11.02,11.07,10.98,11.04,85813.0,8.4723,8.5107,8.4415,8.4877,85813.0
2020-08-26 09:40:00,11.04,11.1,10.99,10.99,95686.0,8.4877,8.5338,8.4492,8.4492,95686.0
2020-08-26 09:45:00,10.98,11.01,10.93,10.94,94973.0,8.4415,8.4646,8.4031,8.4108,94973.0
2020-08-26 09:50:00,10.94,10.99,10.91,10.96,38848.0,8.4108,8.4492,8.3877,8.4262,38848.0
2020-08-26 09:55:00,10.97,10.98,10.91,10.95,35893.0,8.4338,8.4415,8.3877,8.4185,35893.0
2020-08-26 10:00:00,10.95,10.95,10.9,10.95,25109.0,8.4185,8.4185,8.38,8.4185,25109.0
2020-08-26 10:05:00,10.96,10.97,10.94,10.96,23679.0,8.4262,8.4338,8.4108,8.4262,23679.0
2020-08-26 10:10:00,10.95,10.99,10.93,10.99,24339.0,8.4185,8.4492,8.4031,8.4492,24339.0
2020-08-26 10:15:00,10.98,10.98,10.9,10.91,31315.0,8.4415,8.4415,8.38,8.3877,31315.0
2020-08-26 10:20:00,10.9,10.91,10.87,10.9,57840.0,8.38,8.3877,8.357,8.38,57840.0
2020-08-26 10:25:00,10.9,10.91,10.87,10.91,28179.0,8.38,8.3877,8.357,8.3877,28179.0
2020-08-26 10:30:00,10.91,10.91,10.87,10.88,25035.0,8.3877,8.3877,8.357,8.3647,25035.0
2020-08-26 10:35:00,10.88,10.9,10.81,10.82,234648.0,8.3647,8.38,8.3108,8.3185,234648.0
2020-08-26 10:40:00,10.81,10.84,10.79,10.82,276695.0,8.3108,8.3339,8.2955,8.3185,276695.0
2020-08-26 10:45:00,10.83,10.84,10.81,10.83,21318.0,8.3262,8.3339,8.3108,8.3262,21318.0
2020-08-26 10:50:00,10.83,10.83,10.81,10.83,22179.0,8.3262,8.3262,8.3108,8.3262,22179.0
2020-08-26 10:55:00,10.82,10.83,10.77,10.78,43278.0,8.3185,8.3262,8.2801,8.2878,43278.0
2020-08-26 11:00:00,10.78,10.82,10.76,10.82,40232.0,8.2878,8.3185,8.2724,8.3185,40232.0
2020-08-26 11:05:00,10.82,10.82,10.76,10.77,44694.0,8.3185,8.3185,8.2724,8.2801,44694.0
2020-08-26 11:10:00,10.77,10.85,10.77,10.84,39693.0,8.2801,8.3416,8.2801,8.3339,39693.0
2020-08-26 11:15:00,10.84,10.84,10.79,10.79,76319.0,8.3339,8.3339,8.2955,8.2955,76319.0
2020-08-26 11:20:00,10.79,10.82,10.79,10.8,33302.0,8.2955,8.3185,8.2955,8.3031,33302.0
2020-08-26 11:25:00,10.8,10.83,10.8,10.83,12155.0,8.3031,8.3262,8.3031,8.3262,12155.0
2020-08-26 11:30:00,10.83,10.83,10.76,10.78,30834.0,8.3262,8.3262,8.2724,8.2878,30834.0
2020-08-26 11:35:00,10.78,10.8,10.77,10.78,43685.0,8.2878,8.3031,8.2801,8.2878,43685.0
2020-08-26 11:40:00,10.79,10.8,10.77,10.79,12703.0,8.2955,8.3031,8.2801,8.2955,12703.0
2020-08-26 11:45:00,10.79,10.83,10.79,10.82,22815.0,8.2955,8.3262,8.2955,8.3185,22815.0
2020-08-26 11:50:00,10.83,10.84,10.8,10.81,25693.0,8.3262,8.3339,8.3031,8.3108,25693.0
2020-08-26 11:55:00,10.8,10.81,10.78,10.8,33591.0,8.3031,8.3108,8.2878,8.3031,33591.0
2020-08-26 12:00:00,10.8,10.81,10.77,10.79,18336.0,8.3031,8.3108,8.2801,8.2955,18336.0
2020-08-26 12:05:00,10.79,10.79,10.76,10.79,36673.0,8.2955,8.2955,8.2724,8.2955,36673.0
2020-08-26 12:10:00,10.79,10.81,10.79,10.8,11448.0,8.2955,8.3108,8.2955,8.3031,11448.0
2020-08-26 12:15:00,10.8,10.85,10.8,10.85,30036.0,8.3031,8.3416,8.3031,8.3416,30036.0
2020-08-26 12:20:00,10.85,10.85,10.84,10.85,12579.0,8.3416,8.3416,8.3339,8.3416,12579.0
2020-08-26 12:25:00,10.85,10.86,10.82,10.83,43180.0,8.3416,8.3493,8.3185,8.3262,43180.0
2020-08-26 12:30:00,10.83,10.84,10.82,10.83,18578.0,8.3262,8.3339,8.3185,8.3262,18578.0
2020-08-26 12:35:00,10.83,10.84,10.82,10.83,15513.0,8.3262,8.3339,8.3185,8.3262,15513.0
2020-08-26 12:40:00,10.83,10.84,10.81,10.83,62460.0,8.3262,8.3339,8.3108,8.3262,62460.0
2020-08-26 12:45:00,10.83,10.87,10.82,10.85,37208.0,8.3262,8.357,8.3185,8.3416,37208.0
2020-08-26 12:50:00,10.85,10.85,10.82,10.83,33193.0,8.3416,8.3416,8.3185,8.3262,33193.0
2020-08-26 12:55:00,10.83,10.84,10.82,10.84,13629.0,8.3262,8.3339,8.3185,8.3339,13629.0
2020-08-26 13:00:00,10.84,10.87,10.83,10.87,49814.0,8.3339,8.357,8.3262,8.357,49814.0
2020-08-26 13:05:00,10.87,10.89,10.86,10.89,18551.0,8.357,8.3723,8.3493,8.3723,18551.0
2020-08-26 13:10:00,10.89,10.91,10.87,10.89,44904.0,8.3723,8.3877,8.357,8.3723,44904.0
2020-08-26 13:15:00,10.88,10.89,10.86,10.86,13388.0,8.3647,8.3723,8.3493,8.3493,13388.0
2020-08-26 13:20:00,10.86,10.87,10.85,10.87,20751.0,8.3493,8.357,8.3416,8.357,20751.0
2020-08-26 13:25:00,10.87,10.87,10.85,10.87,25646.0,8.357,8.357,8.3416,8.357,25646.0
2020-08-26 13:30:00,10.87,10.87,10.85,10.85,21581.0,8.357,8.357,8.3416,8.3416,21581.0
2020-08-26 13:35:00,10.86,10.87,10.85,10.87,64293.0,8.3493,8.357,8.3416,8.357,64293.0
2020-08-26 13:40:00,10.87,10.88,10.86,10.87,10270.0,8.357,8.3647,8.3493,8.357,10270.0
2020-08-26 13:45:00,10.86,10.87,10.85,10.86,27806.0,8.3493,8.357,8.3416,8.3493,27806.0
2020-08-26 13:50:00,10.85,10.86,10.8,10.8,70006.0,8.3416,8.3493,8.3031,8.3031,70006.0
2020-08-26 13:55:00,10.8,10.81,10.77,10.78,96095.0,8.3031,8.3108,8.2801,8.2878,96095.0
2020-08-26 14:00:00,10.77,10.79,10.75,10.75,114852.0,8.2801,8.2955,8.2647,8.2647,114852.0
2020-08-26 14:05:00,10.76,10.76,10.71,10.71,76833.0,8.2724,8.2724,8.234,8.234,76833.0
2020-08-26 14:10:00,10.72,10.73,10.7,10.73,48785.0,8.2416,8.2493,8.2263,8.2493,48785.0
2020-08-26 14:15:00,10.72,10.73,10.7,10.71,76601.0,8.2416,8.2493,8.2263,8.234,76601.0
2020-08-26 14:20:00,10.72,10.74,10.71,10.72,44672.0,8.2416,8.257,8.234,8.2416,44672.0
2020-08-26 14:25:00,10.72,10.73,10.7,10.7,24630.0,8.2416,8.2493,8.2263,8.2263,24630.0
2020-08-26 14:30:00,10.7,10.73,10.68,10.71,63811.0,8.2263,8.2493,8.2109,8.234,63811.0
2020-08-26 14:35:00,10.71,10.72,10.68,10.69,28924.0,8.234,8.2416,8.2109,8.2186,28924.0
2020-08-26 14:40:00,10.69,10.71,10.68,10.7,45003.0,8.2186,8.234,8.2109,8.2263,45003.0
2020-08-26 14:45:00,10.7,10.71,10.68,10.69,42587.0,8.2263,8.234,8.2109,8.2186,42587.0
2020-08-26 14:50:00,10.69,10.75,10.68,10.74,48774.0,8.2186,8.2647,8.2109,8.257,48774.0
2020-08-26 14:55:00,10.74,10.76,10.73,10.74,39658.0,8.257,8.2724,8.2493,8.257,39658.0
2020-08-26 15:00:00,10.74,10.78,10.73,10.77,48126.0,8.257,8.2878,8.2493,8.2801,48126.0
2020-08-26 15:05:00,10.78,10.79,10.76,10.77,38797.0,8.2878,8.2955,8.2724,8.2801,38797.0
2020-08-26 15:10:00,10.78,10.8,10.77,10.79,40705.0,8.2878,8.3031,8.2801,8.2955,40705.0
2020-08-26 15:15:00,10.79,10.8,10.78,10.8,44276.0,8.2955,8.3031,8.2878,8.3031,44276.0
2020-08-26 15:20:00,10.79,10.82,10.79,10.8,41662.0,8.2955,8.3185,8.2955,8.3031,41662.0
2020-08-26 15:25:00,10.81,10.82,10.8,10.8,50738.0,8.3108,8.3185,8.3031,8.3031,50738.0
2020-08-26 15:30:00,10.8,10.81,10.77,10.78,55847.0,8.3031,8.3108,8.2801,8.2878,55847.0
2020-08-26 15:35:00,10.78,10.79,10.77,10.79,55764.0,8.2878,8.2955,8.2801,8.2955,55764.0
2020-08-26 15:40:00,10.79,10.8,10.77,10.78,50750.0,8.2955,8.3031,8.2801,8.2878,50750.0
2020-08-26 15:45:00,10.77,10.79,10.75,10.78,137186.0,8.2801,8.2955,8.2647,8.2878,137186.0
2020-08-26 15:50:00,10.78,10.78,10.74,10.76,122043.0,8.2878,8.2878,8.257,8.2724,122043.0
2020-08-26 15:55:00,10.76,10.76,10.7,10.7,393022.0,8.2724,8.2724,8.2263,8.2263,393022.0
2020-08-27 09:30:00,10.76,10.87,10.72,10.84,99598.0,8.2724,8.357,8.2416,8.3339,99598.0
2020-08-27 09:35:00,10.85,10.85,10.73,10.79,69088.0,8.3416,8.3416,8.2493,8.2955,69088.0
2020-08-27 09:40:00,10.78,10.78,10.62,10.65,109929.0,8.2878,8.2878,8.1648,8.1878,109929.0
2020-08-27 09:45:00,10.65,10.65,10.58,10.6,110045.0,8.1878,8.1878,8.134,8.1494,110045.0
2020-08-27 09:50:00,10.6,10.65,10.56,10.61,120812.0,8.1494,8.1878,8.1186,8.1571,120812.0
2020-08-27 09:55:00,10.61,10.67,10.59,10.65,61809.0,8.1571,8.2032,8.1417,8.1878,61809.0
2020-08-27 10:00:00,10.65,10.68,10.59,10.62,87335.0,8.1878,8.2109,8.1417,8.1648,87335.0
2020-08-27 10:05:00,10.62,10.68,10.57,10.6,75224.0,8.1648,8.2109,8.1263,8.1494,75224.0
2020-08-27 10:10:00,10.59,10.65,10.58,10.58,76464.0,8.1417,8.1878,8.134,8.134,76464.0
2020-08-27 10:15:00,10.59,10.61,10.58,10.6,34492.0,8.1417,8.1571,8.134,8.1494,34492.0
2020-08-27 10:20:00,10.6,10.62,10.57,10.6,35380.0,8.1494,8.1648,8.1263,8.1494,35380.0
2020-08-27 10:25:00,10.61,10.61,10.54,10.55,44286.0,8.1571,8.1571,8.1033,8.1109,44286.0
2020-08-27 10:30:00,10.55,10.6,10.54,10.6,48837.0,8.1109,8.1494,8.1033,8.1494,48837.0
2020-08-27 10:35:00,10.59,10.62,10.52,10.54,51202.0,8.1417,8.1648,8.0879,8.1033,51202.0
2020-08-27 10:40:00,10.54,10.62,10.53,10.62,80893.0,8.1033,8.1648,8.0956,8.1648,80893.0
2020-08-27 10:45:00,10.61,10.65,10.6,10.65,26414.0,8.1571,8.1878,8.1494,8.1878,26414.0
2020-08-27 10:50:00,10.64,10.67,10.62,10.67,38505.0,8.1801,8.2032,8.1648,8.2032,38505.0
2020-08-27 10:55:00,10.67,10.68,10.62,10.65,47647.0,8.2032,8.2109,8.1648,8.1878,47647.0
2020-08-27 11:00:00,10.65,10.66,10.61,10.63,31253.0,8.1878,8.1955,8.1571,8.1724,31253.0
2020-08-27 11:05:00,10.63,10.64,10.61,10.62,31634.0,8.1724,8.1801,8.1571,8.1648,31634.0
2020-08-27 11:10:00,10.62,10.64,10.59,10.62,55658.0,8.1648,8.1801,8.1417,8.1648,55658.0
2020-08-27 11:15:00,10.61,10.65,10.6,10.64,38164.0,8.1571,8.1878,8.1494,8.1801,38164.0
2020-08-27 11:20:00,10.64,10.68,10.61,10.67,45047.0,8.1801,8.2109,8.1571,8.2032,45047.0
2020-08-27 11:25:00,10.67,10.7,10.66,10.68,30432.0,8.2032,8.2263,8.1955,8.2109,30432.0
2020-08-27 11:30:00,10.68,10.7,10.66,10.69,25121.0,8.2109,8.2263,8.1955,8.2186,25121.0
2020-08-27 11:35:00,10.69,10.71,10.67,10.68,54388.0,8.2186,8.234,8.2032,8.2109,54388.0
2020-08-27 11:40:00,10.68,10.7,10.67,10.67,15732.0,8.2109,8.2263,8.2032,8.2032,15732.0
2020-08-27 11:45:00,10.67,10.67,10.65,10.67,36857.0,8.2032,8.2032,8.1878,8.2032,36857.0
2020-08-27 11:50:00,10.67,10.71,10.66,10.71,66604.0,8.2032,8.234,8.1955,8.234,66604.0
2020-08-27 11:55:00,10.71,10.76,10.7,10.76,197531.0,8.234,8.2724,8.2263,8.2724,197531.0
2020-08-27 12:00:00,10.76,10.76,10.72,10.74,110478.0,8.2724,8.2724,8.2416,8.257,110478.0
2020-08-27 12:05:00,10.75,10.76,10.7,10.7,32869.0,8.2647,8.2724,8.2263,8.2263,32869.0
2020-08-27 12:10:00,10.71,10.72,10.7,10.7,15631.0,8.234,8.2416,8.2263,8.2263,15631.0
2020-08-27 12:15:00,10.7,10.71,10.67,10.68,23952.0,8.2263,8.234,8.2032,8.2109,23952.0
2020-08-27 12:20:00,10.68,10.68,10.64,10.64,29701.0,8.2109,8.2109,8.1801,8.1801,29701.0
2020-08-27 12:25:00,10.65,10.65,10.63,10.65,25881.0,8.1878,8.1878,8.1724,8.1878,25881.0
2020-08-27 12:30:00,10.65,10.65,10.62,10.62,21446.0,8.1878,8.1878,8.1648,8.1648,21446.0
2020-08-27 12:35:00,10.62,10.63,10.6,10.6,31024.0,8.1648,8.1724,8.1494,8.1494,31024.0
2020-08-27 12:40:00,10.6,10.62,10.59,10.61,34243.0,8.1494,8.1648,8.1417,8.1571,34243.0
2020-08-27 12:45:00,10.62,10.63,10.6,10.61,49725.0,8.1648,8.1724,8.1494,8.1571,49725.0
2020-08-27 12:50:00,10.61,10.62,10.57,10.58,122680.0,8.1571,8.1648,8.1263,8.134,122680.0
2020-08-27 12:55:00,10.58,10.58,10.54,10.57,54362.0,8.134,8.134,8.1033,8.1263,54362.0
2020-08-27 13:00:00,10.57,10.59,10.56,10.58,176798.0,8.1263,8.1417,8.1186,8.134,176798.0
2020-08-27 13:05:00,10.58,10.63,10.57,10.62,33841.0,8.134,8.1724,8.1263,8.1648,33841.0
2020-08-27 13:10:00,10.62,10.63,10.59,10.62,33073.0,8.1648,8.1724,8.1417,8.1648,33073.0
2020-08-27 13:15:00,10.62,10.63,10.61,10.62,33181.0,8.1648,8.1724,8.1571,8.1648,33181.0
2020-08-27 13:20:00,10.61,10.64,10.6,10.63,29531.0,8.1571,8.1801,8.1494,8.1724,29531.0
2020-08-27 13:25:00,10.63,10.63,10.61,10.62,67791.0,8.1724,8.1724,8.1571,8.1648,67791.0
2020-08-27 13:30:00,10.63,10.64,10.61,10.62,23311.0,8.1724,8.1801,8.1571,8.1648,23311.0
2020-08-27 13:35:00,10.62,10.64,10.61,10.62,32671.0,8.1648,8.1801,8.1571,8.1648,32671.0
2020-08-27 13:40:00,10.63,10.63,10.61,10.62,25769.0,8.1724,8.1724,8.1571,8.1648,25769.0
2020-08-27 13:45:00,10.62,10.62,10.57,10.59,57838.0,8.1648,8.1648,8.1263,8.1417,57838.0
2020-08-27 13:50:00,10.59,10.6,10.57,10.59,16399.0,8.1417,8.1494,8.1263,8.1417,16399.0
2020-08-27 13:55:00,10.59,10.61,10.58,10.6,45311.0,8.1417,8.1571,8.134,8.1494,45311.0
2020-08-27 14:00:00,10.6,10.62,10.59,10.6,62299.0,8.1494,8.1648,8.1417,8.1494,62299.0
2020-08-27 14:05:00,10.61,10.62,10.59,10.6,41671.0,8.1571,8.1648,8.1417,8.1494,41671.0
2020-08-27 14:10:00,10.6,10.64,10.6,10.63,36363.0,8.1494,8.1801,8.1494,8.1724,36363.0
2020-08-27 14:15:00,10.63,10.64,10.61,10.62,12673.0,8.1724,8.1801,8.1571,8.1648,12673.0
2020-08-27 14:20:00,10.62,10.63,10.61,10.61,20500.0,8.1648,8.1724,8.1571,8.1571,20500.0
2020-08-27 14:25:00,10.61,10.66,10.61,10.66,53256.0,8.1571,8.1955,8.1571,8.1955,53256.0
2020-08-27 14:30:00,10.67,10.68,10.64,10.65,64049.0,8.2032,8.2109,8.1801,8.1878,64049.0
2020-08-27 14:35:00,10.65,10.65,10.62,10.63,280844.0,8.1878,8.1878,8.1648,8.1724,280844.0
2020-08-27 14:40:00,10.64,10.69,10.64,10.67,48607.0,8.1801,8.2186,8.1801,8.2032,48607.0
2020-08-27 14:45:00,10.68,10.71,10.68,10.7,37308.0,8.2109,8.234,8.2109,8.2263,37308.0
2020-08-27 14:50:00,10.7,10.7,10.69,10.7,14866.0,8.2263,8.2263,8.2186,8.2263,14866.0
2020-08-27 14:55:00,10.7,10.72,10.68,10.69,54242.0,8.2263,8.2416,8.2109,8.2186,54242.0
2020-08-27 15:00:00,10.7,10.73,10.69,10.72,25811.0,8.2263,8.2493,8.2186,8.2416,25811.0
2020-08-27 15:05:00,10.72,10.73,10.7,10.72,34686.0,8.2416,8.2493,8.2263,8.2416,34686.0
2020-08-27 15:10:00,10.73,10.73,10.7,10.72,38672.0,8.2493,8.2493,8.2263,8.2416,38672.0
2020-08-27 15:15:00,10.72,10.76,10.71,10.75,36949.0,8.2416,8.2724,8.234,8.2647,36949.0
2020-08-27 15:20:00,10.75,10.78,10.75,10.76,55806.0,8.2647,8.2878,8.2647,8.2724,55806.0
2020-08-27 15:25:00,10.76,10.77,10.74,10.75,70722.0,8.2724,8.2801,8.257,8.2647,70722.0
2020-08-27 15:30:00,10.75,10.76,10.73,10.76,78302.0,8.2647,8.2724,8.2493,8.2724,78302.0
2020-08-27 15:35:00,10.76,10.76,10.73,10.75,65926.0,8.2724,8.2724,8.2493,8.2647,65926.0
2020-08-27 15:40:00,10.76,10.77,10.74,10.75,51944.0,8.2724,8.2801,8.257,8.2647,51944.0
2020-08-27 15:45:00,10.75,10.79,10.73,10.76,138595.0,8.2647,8.2955,8.2493,8.2724,138595.0
2020-08-27 15:50:00,10.77,10.78,10.75,10.75,90735.0,8.2801,8.2878,8.2647,8.2647,90735.0
2020-08-27 15:55:00,10.76,10.78,10.74,10.76,284462.0,8.2724,8.2878,8.257,8.2724,284462.0
2020-08-28 09:30:00,10.84,10.95,10.79,10.95,120407.0,8.3339,8.4185,8.2955,8.4185,120407.0
2020-08-28 09:35:00,10.95,10.98,10.9,10.93,169047.0,8.4185,8.4415,8.38,8.4031,169047.0
2020-08-28 09:40:00,10.93,10.99,10.92,10.97,124938.0,8.4031,8.4492,8.3954,8.4338,124938.0
2020-08-28 09:45:00,10.97,11.08,10.97,11.06,125173.0,8.4338,8.5184,8.4338,8.503,125173.0
2020-08-28 09:50:00,11.08,11.1,11.04,11.04,156722.0,8.5184,8.5338,8.4877,8.4877,156722.0
2020-08-28 09:55:00,11.04,11.06,10.98,10.98,80846.0,8.4877,8.503,8.4415,8.4415,80846.0
2020-08-28 10:00:00,10.98,10.99,10.86,10.89,58939.0,8.4415,8.4492,8.3493,8.3723,58939.0
2020-08-28 10:05:00,10.89,10.9,10.82,10.87,92643.0,8.3723,8.38,8.3185,8.357,92643.0
2020-08-28 10:10:00,10.87,10.87,10.82,10.85,48017.0,8.357,8.357,8.3185,8.3416,48017.0
2020-08-28 10:15:00,10.85,10.9,10.82,10.9,43448.0,8.3416,8.38,8.3185,8.38,43448.0
2020-08-28 10:20:00,10.9,10.97,10.9,10.95,68521.0,8.38,8.4338,8.38,8.4185,68521.0
2020-08-28 10:25:00,10.94,10.98,10.92,10.94,40973.0,8.4108,8.4415,8.3954,8.4108,40973.0
2020-08-28 10:30:00,10.95,10.98,10.92,10.93,42684.0,8.4185,8.4415,8.3954,8.4031,42684.0
2020-08-28 10:35:00,10.93,10.94,10.9,10.94,32249.0,8.4031,8.4108,8.38,8.4108,32249.0
2020-08-28 10:40:00,10.94,10.97,10.93,10.94,37711.0,8.4108,8.4338,8.4031,8.4108,37711.0
2020-08-28 10:45:00,10.93,10.98,10.92,10.96,41238.0,8.4031,8.4415,8.3954,8.4262,41238.0
2020-08-28 10:50:00,10.96,10.97,10.94,10.96,28818.0,8.4262,8.4338,8.4108,8.4262,28818.0
2020-08-28 10:55:00,10.96,10.96,10.88,10.9,94978.0,8.4262,8.4262,8.3647,8.38,94978.0
2020-08-28 11:00:00,10.9,10.94,10.89,10.94,62947.0,8.38,8.4108,8.3723,8.4108,62947.0
2020-08-28 11:05:00,10.94,10.96,10.91,10.94,69179.0,8.4108,8.4262,8.3877,8.4108,69179.0
2020-08-28 11:10:00,10.94,10.96,10.94,10.96,21987.0,8.4108,8.4262,8.4108,8.4262,21987.0
2020-08-28 11:15:00,10.96,11.01,10.95,10.96,81100.0,8.4262,8.4646,8.4185,8.4262,81100.0
2020-08-28 11:20:00,10.96,10.99,10.95,10.96,19826.0,8.4262,8.4492,8.4185,8.4262,19826.0
2020-08-28 11:25:00,10.95,10.97,10.93,10.95,24209.0,8.4185,8.4338,8.4031,8.4185,24209.0
2020-08-28 11:30:00,10.95,10.95,10.93,10.94,25646.0,8.4185,8.4185,8.4031,8.4108,25646.0
2020-08-28 11:35:00,10.94,10.97,10.94,10.96,31423.0,8.4108,8.4338,8.4108,8.4262,31423.0
2020-08-28 11:40:00,10.96,10.97,10.95,10.96,23264.0,8.4262,8.4338,8.4185,8.4262,23264.0
2020-08-28 11:45:00,10.96,10.97,10.94,10.95,27171.0,8.4262,8.4338,8.4108,8.4185,27171.0
2020-08-28 11:50:00,10.94,10.96,10.93,10.95,49856.0,8.4108,8.4262,8.4031,8.4185,49856.0
2020-08-28 11:55:00,10.95,10.95,10.91,10.92,22630.0,8.4185,8.4185,8.3877,8.3954,22630.0
2020-08-28 12:00:00,10.93,10.93,10.89,10.91,59200.0,8.4031,8.4031,8.3723,8.3877,59200.0
2020-08-28 12:05:00,10.91,10.94,10.89,10.94,30974.0,8.3877,8.4108,8.3723,8.4108,30974.0
2020-08-28 12:10:00,10.94,10.96,10.93,10.95,42306.0,8.4108,8.4262,8.4031,8.4185,42306.0
2020-08-28 12:15:00,10.95,10.96,10.93,10.95,52395.0,8.4185,8.4262,8.4031,8.4185,52395.0
2020-08-28 12:20:00,10.95,10.96,10.94,10.96,21360.0,8.4185,8.4262,8.4108,8.4262,21360.0
2020-08-28 12:25:00,10.95,10.98,10.95,10.98,69271.0,8.4185,8.4415,8.4185,8.4415,69271.0
2020-08-28 12:30:00,10.98,10.98,10.95,10.96,65190.0,8.4415,8.4415,8.4185,8.4262,65190.0
2020-08-28 12:35:00,10.96,10.97,10.95,10.96,9170.0,8.4262,8.4338,8.4185,8.4262,9170.0
2020-08-28 12:40:00,10.95,10.99,10.94,10.99,39617.0,8.4185,8.4492,8.4108,8.4492,39617.0
2020-08-28 12:45:00,10.99,11.0,10.98,10.99,30844.0,8.4492,8.4569,8.4415,8.4492,30844.0
2020-08-28 12:50:00,10.99,11.0,10.96,10.96,47948.0,8.4492,8.4569,8.4262,8.4262,47948.0
2020-08-28 12:55:00,10.97,10.98,10.96,10.97,27431.0,8.4338,8.4415,8.4262,8.4338,27431.0
2020-08-28 13:00:00,10.98,10.98,10.96,10.97,47742.0,8.4415,8.4415,8.4262,8.4338,47742.0
2020-08-28 13:05:00,10.97,10.99,10.96,10.97,31258.0,8.4338,8.4492,8.4262,8.4338,31258.0
2020-08-28 13:10:00,10.97,10.99,10.95,10.99,44757.0,8.4338,8.4492,8.4185,8.4492,44757.0
2020-08-28 13:15:00,10.99,11.0,10.95,10.96,40777.0,8.4492,8.4569,8.4185,8.4262,40777.0
2020-08-28 13:20:00,10.95,10.98,10.95,10.97,27671.0,8.4185,8.4415,8.4185,8.4338,27671.0
2020-08-28 13:25:00,10.97,10.98,10.95,10.98,25288.0,8.4338,8.4415,8.4185,8.4415,25288.0
2020-08-28 13:30:00,10.98,11.01,10.98,11.0,52298.0,8.4415,8.4646,8.4415,8.4569,52298.0
2020-08-28 13:35:00,11.0,11.01,10.98,11.01,44543.0,8.4569,8.4646,8.4415,8.4646,44543.0
2020-08-28 13:40:00,11.01,11.02,11.0,11.02,33051.0,8.4646,8.4723,8.4569,8.4723,33051.0
2020-08-28 13:45:00,11.02,11.04,11.01,11.01,38174.0,8.4723,8.4877,8.4646,8.4646,38174.0
2020-08-28 13:50:00,11.02,11.04,11.01,11.03,30809.0,8.4723,8.4877,8.4646,8.48,30809.0
2020-08-28 13:55:00,11.03,11.07,11.02,11.06,117087.0,8.48,8.5107,8.4723,8.503,117087.0
2020-08-28 14:00:00,11.06,11.06,11.05,11.05,37417.0,8.503,8.503,8.4953,8.4953,37417.0
2020-08-28 14:05:00,11.05,11.07,11.05,11.07,31757.0,8.4953,8.5107,8.4953,8.5107,31757.0
2020-08-28 14:10:00,11.07,11.11,11.06,11.11,106016.0,8.5107,8.5415,8.503,8.5415,106016.0
2020-08-28 14:15:00,11.11,11.2,11.1,11.18,305808.0,8.5415,8.6107,8.5338,8.5953,305808.0
2020-08-28 14:20:00,11.18,11.23,11.16,11.23,164493.0,8.5953,8.6337,8.5799,8.6337,164493.0
2020-08-28 14:25:00,11.23,11.23,11.15,11.17,71247.0,8.6337,8.6337,8.5722,8.5876,71247.0
2020-08-28 14:30:00,11.17,11.18,11.15,11.17,34450.0,8.5876,8.5953,8.5722,8.5876,34450.0
2020-08-28 14:35:00,11.18,11.19,11.15,11.16,26906.0,8.5953,8.603,8.5722,8.5799,26906.0
2020-08-28 14:40:00,11.16,11.17,11.13,11.13,63888.0,8.5799,8.5876,8.5569,8.5569,63888.0
2020-08-28 14:45:00,11.13,11.15,11.13,11.13,67070.0,8.5569,8.5722,8.5569,8.5569,67070.0
2020-08-28 14:50:00,11.13,11.14,11.11,11.14,103495.0,8.5569,8.5645,8.5415,8.5645,103495.0
2020-08-28 14:55:00,11.13,11.17,11.13,11.15,63553.0,8.5569,8.5876,8.5569,8.5722,63553.0
2020-08-28 15:00:00,11.14,11.15,11.13,11.14,29742.0,8.5645,8.5722,8.5569,8.5645,29742.0
2020-08-28 15:05:00,11.14,11.16,11.13,11.15,28662.0,8.5645,8.5799,8.5569,8.5722,28662.0
2020-08-28 15:10:00,11.15,11.16,11.12,11.15,58785.0,8.5722,8.5799,8.5492,8.5722,58785.0
2020-08-28 15:15:00,11.16,11.16,11.1,11.11,33127.0,8.5799,8.5799,8.5338,8.5415,33127.0
2020-08-28 15:20:00,11.1,11.14,11.1,11.1,51981.0,8.5338,8.5645,8.5338,8.5338,51981.0
2020-08-28 15:25:00,11.1,11.12,11.09,11.1,59013.0,8.5338,8.5492,8.5261,8.5338,59013.0
2020-08-28 15:30:00,11.1,11.11,11.09,11.09,57502.0,8.5338,8.5415,8.5261,8.5261,57502.0
2020-08-28 15:35:00,11.09,11.11,11.07,11.09,73430.0,8.5261,8.5415,8.5107,8.5261,73430.0
2020-08-28 15:40:00,11.08,11.1,11.06,11.1,67617.0,8.5184,8.5338,8.503,8.5338,67617.0
2020-08-28 15:45:00,11.1,11.12,11.09,11.11,95107.0,8.5338,8.5492,8.5261,8.5415,95107.0
2020-08-28 15:50:00,11.1,11.11,11.09,11.1,153458.0,8.5338,8.5415,8.5261,8.5338,153458.0
2020-08-28 15:55:00,11.1,11.11,11.09,11.1,305309.0,8.5338,8.5415,8.5261,8.5338,305309.0
2020-08-31 09:30:00,11.1,11.15,10.85,10.86,130428.0,8.5338,8.5722,8.3416,8.3493,130428.0
2020-08-31 09:35:00,10.87,10.98,10.85,10.96,121612.0,8.357,8.4415,8.3416,8.4262,121612.0
2020-08-31 09:40:00,10.96,10.96,10.85,10.86,49601.0,8.4262,8.4262,8.3416,8.3493,49601.0
2020-08-31 09:45:00,10.85,10.88,10.83,10.87,66244.0,8.3416,8.3647,8.3262,8.357,66244.0
2020-08-31 09:50:00,10.87,10.88,10.8,10.82,57030.0,8.357,8.3647,8.3031,8.3185,57030.0
2020-08-31 09:55:00,10.81,10.82,10.75,10.8,69550.0,8.3108,8.3185,8.2647,8.3031,69550.0
2020-08-31 10:00:00,10.8,10.82,10.76,10.82,50732.0,8.3031,8.3185,8.2724,8.3185,50732.0
2020-08-31 10:05:00,10.82,10.84,10.78,10.84,84771.0,8.3185,8.3339,8.2878,8.3339,84771.0
2020-08-31 10:10:00,10.84,10.87,10.83,10.86,54165.0,8.3339,8.357,8.3262,8.3493,54165.0
2020-08-31 10:15:00,10.86,10.9,10.86,10.89,56263.0,8.3493,8.38,8.3493,8.3723,56263.0
2020-08-31 10:20:00,10.88,10.93,10.87,10.92,46648.0,8.3647,8.4031,8.357,8.3954,46648.0
2020-08-31 10:25:00,10.92,11.01,10.89,11.0,93368.0,8.3954,8.4646,8.3723,8.4569,93368.0
2020-08-31 10:30:00,11.01,11.03,10.97,11.02,48326.0,8.4646,8.48,8.4338,8.4723,48326.0
2020-08-31 10:35:00,11.01,11.03,10.97,10.98,35774.0,8.4646,8.48,8.4338,8.4415,35774.0
2020-08-31 10:40:00,10.97,10.99,10.93,10.94,36419.0,8.4338,8.4492,8.4031,8.4108,36419.0
2020-08-31 10:45:00,10.93,10.93,10.91,10.93,33597.0,8.4031,8.4031,8.3877,8.4031,33597.0
2020-08-31 10:50:00,10.93,10.98,10.93,10.97,32290.0,8.4031,8.4415,8.4031,8.4338,32290.0
2020-08-31 10:55:00,10.97,10.98,10.94,10.96,75306.0,8.4338,8.4415,8.4108,8.4262,75306.0
2020-08-31 11:00:00,10.96,10.98,10.94,10.97,32146.0,8.4262,8.4415,8.4108,8.4338,32146.0
2020-08-31 11:05:00,10.97,10.97,10.92,10.93,21857.0,8.4338,8.4338,8.3954,8.4031,21857.0
2020-08-31 11:10:00,10.93,10.97,10.92,10.96,29096.0,8.4031,8.4338,8.3954,8.4262,29096.0
2020-08-31 11:15:00,10.96,10.98,10.92,10.93,23613.0,8.4262,8.4415,8.3954,8.4031,23613.0
2020-08-31 11:20:00,10.93,10.93,10.87,10.88,38159.0,8.4031,8.4031,8.357,8.3647,38159.0
2020-08-31 11:25:00,10.88,10.89,10.82,10.82,108308.0,8.3647,8.3723,8.3185,8.3185,108308.0
2020-08-31 11:30:00,10.82,10.84,10.81,10.84,29147.0,8.3185,8.3339,8.3108,8.3339,29147.0
2020-08-31 11:35:00,10.84,10.86,10.82,10.85,53598.0,8.3339,8.3493,8.3185,8.3416,53598.0
2020-08-31 11:40:00,10.85,10.86,10.83,10.84,26424.0,8.3416,8.3493,8.3262,8.3339,26424.0
2020-08-31 11:45:00,10.85,10.86,10.83,10.83,47791.0,8.3416,8.3493,8.3262,8.3262,47791.0
2020-08-31 11:50:00,10.84,10.86,10.82,10.83,45799.0,8.3339,8.3493,8.3185,8.3262,45799.0
2020-08-31 11:55:00,10.83,10.83,10.82,10.83,7014.0,8.3262,8.3262,8.3185,8.3262,7014.0
2020-08-31 12:00:00,10.83,10.83,10.8,10.83,31721.0,8.3262,8.3262,8.3031,8.3262,31721.0
2020-08-31 12:05:00,10.83,10.84,10.82,10.82,34408.0,8.3262,8.3339,8.3185,8.3185,34408.0
2020-08-31 12:10:00,10.83,10.83,10.8,10.81,13125.0,8.3262,8.3262,8.3031,8.3108,13125.0
2020-08-31 12:15:00,10.82,10.84,10.81,10.83,15138.0,8.3185,8.3339,8.3108,8.3262,15138.0
2020-08-31 12:20:00,10.83,10.83,10.8,10.8,12165.0,8.3262,8.3262,8.3031,8.3031,12165.0
2020-08-31 12:25:00,10.8,10.81,10.79,10.79,12085.0,8.3031,8.3108,8.2955,8.2955,12085.0
2020-08-31 12:30:00,10.79,10.8,10.78,10.79,35667.0,8.2955,8.3031,8.2878,8.2955,35667.0
2020-08-31 12:35:00,10.79,10.85,10.79,10.84,43035.0,8.2955,8.3416,8.2955,8.3339,43035.0
2020-08-31 12:40:00,10.84,10.85,10.83,10.85,21191.0,8.3339,8.3416,8.3262,8.3416,21191.0
2020-08-31 12:45:00,10.85,10.86,10.83,10.86,61609.0,8.3416,8.3493,8.3262,8.3493,61609.0
2020-08-31 12:50:00,10.86,10.86,10.84,10.85,22817.0,8.3493,8.3493,8.3339,8.3416,22817.0
2020-08-31 12:55:00,10.85,10.87,10.85,10.86,12244.0,8.3416,8.357,8.3416,8.3493,12244.0
2020-08-31 13:00:00,10.86,10.87,10.86,10.87,108727.0,8.3493,8.357,8.3493,8.357,108727.0
2020-08-31 13:05:00,10.87,10.87,10.83,10.85,26814.0,8.357,8.357,8.3262,8.3416,26814.0
2020-08-31 13:10:00,10.86,10.86,10.84,10.84,5766.0,8.3493,8.3493,8.3339,8.3339,5766.0
2020-08-31 13:15:00,10.85,10.87,10.84,10.87,14641.0,8.3416,8.357,8.3339,8.357,14641.0
2020-08-31 13:20:00,10.87,10.87,10.85,10.85,14001.0,8.357,8.357,8.3416,8.3416,14001.0
2020-08-31 13:25:00,10.86,10.86,10.83,10.83,12293.0,8.3493,8.3493,8.3262,8.3262,12293.0
2020-08-31 13:30:00,10.83,10.83,10.81,10.83,24077.0,8.3262,8.3262,8.3108,8.3262,24077.0
2020-08-31 13:35:00,10.83,10.85,10.82,10.83,20444.0,8.3262,8.3416,8.3185,8.3262,20444.0
2020-08-31 13:40:00,10.83,10.83,10.81,10.81,12443.0,8.3262,8.3262,8.3108,8.3108,12443.0
2020-08-31 13:45:00,10.81,10.81,10.8,10.81,16617.0,8.3108,8.3108,8.3031,8.3108,16617.0
2020-08-31 13:50:00,10.82,10.83,10.8,10.8,21181.0,8.3185,8.3262,8.3031,8.3031,21181.0
2020-08-31 13:55:00,10.8,10.83,10.8,10.83,21502.0,8.3031,8.3262,8.3031,8.3262,21502.0
2020-08-31 14:00:00,10.83,10.83,10.81,10.82,9284.0,8.3262,8.3262,8.3108,8.3185,9284.0
2020-08-31 14:05:00,10.82,10.82,10.8,10.8,11660.0,8.3185,8.3185,8.3031,8.3031,11660.0
2020-08-31 14:10:00,10.8,10.81,10.8,10.8,9490.0,8.3031,8.3108,8.3031,8.3031,9490.0
2020-08-31 14:15:00,10.8,10.81,10.78,10.8,53735.0,8.3031,8.3108,8.2878,8.3031,53735.0
2020-08-31 14:20:00,10.8,10.82,10.8,10.81,21754.0,8.3031,8.3185,8.3031,8.3108,21754.0
2020-08-31 14:25:00,10.8,10.82,10.8,10.82,25481.0,8.3031,8.3185,8.3031,8.3185,25481.0
2020-08-31 14:30:00,10.82,10.86,10.81,10.86,80541.0,8.3185,8.3493,8.3108,8.3493,80541.0
2020-08-31 14:35:00,10.86,10.87,10.85,10.85,74761.0,8.3493,8.357,8.3416,8.3416,74761.0
2020-08-31 14:40:00,10.86,10.87,10.85,10.87,34309.0,8.3493,8.357,8.3416,8.357,34309.0
2020-08-31 14:45:00,10.86,10.88,10.84,10.88,48201.0,8.3493,8.3647,8.3339,8.3647,48201.0
2020-08-31 14:50:00,10.88,10.88,10.85,10.86,34689.0,8.3647,8.3647,8.3416,8.3493,34689.0
2020-08-31 14:55:00,10.87,10.89,10.86,10.88,121032.0,8.357,8.3723,8.3493,8.3647,121032.0
2020-08-31 15:00:00,10.88,10.9,10.87,10.9,167163.0,8.3647,8.38,8.357,8.38,167163.0
2020-08-31 15:05:00,10.89,10.92,10.89,10.92,27641.0,8.3723,8.3954,8.3723,8.3954,27641.0
2020-08-31 15:10:00,10.92,10.93,10.9,10.92,57310.0,8.3954,8.4031,8.38,8.3954,57310.0
2020-08-31 15:15:00,10.92,10.92,10.9,10.91,35698.0,8.3954,8.3954,8.38,8.3877,35698.0
2020-08-31 15:20:00,10.9,10.91,10.87,10.87,65373.0,8.38,8.3877,8.357,8.357,65373.0
2020-08-31 15:25:00,10.87,10.89,10.87,10.88,60749.0,8.357,8.3723,8.357,8.3647,60749.0
2020-08-31 15:30:00,10.88,10.9,10.87,10.9,53857.0,8.3647,8.38,8.357,8.38,53857.0
2020-08-31 15:35:00,10.9,10.91,10.88,10.91,107672.0,8.38,8.3877,8.3647,8.3877,107672.0
2020-08-31 15:40:00,10.9,10.91,10.88,10.88,56041.0,8.38,8.3877,8.3647,8.3647,56041.0
2020-08-31 15:45:00,10.88,10.92,10.88,10.92,117620.0,8.3647,8.3954,8.3647,8.3954,117620.0
2020-08-31 15:50:00,10.91,10.92,10.88,10.88,196854.0,8.3877,8.3954,8.3647,8.3647,196854.0
2020-08-31 15:55:00,10.88,10.9,10.87,10.87,469747.0,8.3647,8.38,8.357,8.357,469747.0
2020-09-01 09:30:00,10.76,10.8,10.64,10.7,223515.0,8.2724,8.3031,8.1801,8.2263,223515.0
2020-09-01 09:35:00,10.7,10.71,10.62,10.71,73677.0,8.2263,8.234,8.1648,8.234,73677.0
2020-09-01 09:40:00,10.71,10.76,10.66,10.67,126363.0,8.234,8.2724,8.1955,8.2032,126363.0
2020-09-01 09:45:00,10.67,10.76,10.66,10.76,82582.0,8.2032,8.2724,8.1955,8.2724,82582.0
2020-09-01 09:50:00,10.75,10.79,10.7,10.77,39041.0,8.2647,8.2955,8.2263,8.2801,39041.0
2020-09-01 09:55:00,10.77,10.81,10.74,10.78,36587.0,8.2801,8.3108,8.257,8.2878,36587.0
2020-09-01 10:00:00,10.8,10.85,10.79,10.8,42609.0,8.3031,8.3416,8.2955,8.3031,42609.0
2020-09-01 10:05:00,10.82,10.85,10.8,10.82,39854.0,8.3185,8.3416,8.3031,8.3185,39854.0
2020-09-01 10:10:00,10.83,10.83,10.79,10.8,55395.0,8.3262,8.3262,8.2955,8.3031,55395.0
2020-09-01 10:15:00,10.8,10.82,10.78,10.81,34104.0,8.3031,8.3185,8.2878,8.3108,34104.0
2020-09-01 10:20:00,10.81,10.86,10.79,10.79,65374.0,8.3108,8.3493,8.2955,8.2955,65374.0
2020-09-01 10:25:00,10.79,10.81,10.77,10.79,37530.0,8.2955,8.3108,8.2801,8.2955,37530.0
2020-09-01 10:30:00,10.8,10.83,10.79,10.8,34401.0,8.3031,8.3262,8.2955,8.3031,34401.0
2020-09-01 10:35:00,10.8,10.82,10.76,10.79,145242.0,8.3031,8.3185,8.2724,8.2955,145242.0
2020-09-01 10:40:00,10.79,10.8,10.76,10.78,34318.0,8.2955,8.3031,8.2724,8.2878,34318.0
2020-09-01 10:45:00,10.79,10.81,10.77,10.79,23725.0,8.2955,8.3108,8.2801,8.2955,23725.0
2020-09-01 10:50:00,10.79,10.79,10.76,10.76,22116.0,8.2955,8.2955,8.2724,8.2724,22116.0
2020-09-01 10:55:00,10.76,10.79,10.75,10.78,42040.0,8.2724,8.2955,8.2647,8.2878,42040.0
2020-09-01 11:00:00,10.77,10.77,10.73,10.77,56219.0,8.2801,8.2801,8.2493,8.2801,56219.0
2020-09-01 11:05:00,10.77,10.8,10.74,10.76,81392.0,8.2801,8.3031,8.257,8.2724,81392.0
2020-09-01 11:10:00,10.76,10.77,10.7,10.7,24850.0,8.2724,8.2801,8.2263,8.2263,24850.0
2020-09-01 11:15:00,10.7,10.73,10.69,10.7,34725.0,8.2263,8.2493,8.2186,8.2263,34725.0
2020-09-01 11:20:00,10.7,10.72,10.69,10.71,44061.0,8.2263,8.2416,8.2186,8.234,44061.0
2020-09-01 11:25:00,10.71,10.72,10.68,10.69,30615.0,8.234,8.2416,8.2109,8.2186,30615.0
2020-09-01 11:30:00,10.69,10.75,10.69,10.74,31941.0,8.2186,8.2647,8.2186,8.257,31941.0
2020-09-01 11:35:00,10.74,10.77,10.74,10.75,36866.0,8.257,8.2801,8.257,8.2647,36866.0
2020-09-01 11:40:00,10.74,10.77,10.73,10.74,57397.0,8.257,8.2801,8.2493,8.257,57397.0
2020-09-01 11:45:00,10.73,10.75,10.72,10.75,21903.0,8.2493,8.2647,8.2416,8.2647,21903.0
2020-09-01 11:50:00,10.74,10.77,10.73,10.76,27025.0,8.257,8.2801,8.2493,8.2724,27025.0
2020-09-01 11:55:00,10.76,10.77,10.74,10.75,14936.0,8.2724,8.2801,8.257,8.2647,14936.0
2020-09-01 12:00:00,10.75,10.76,10.73,10.74,15372.0,8.2647,8.2724,8.2493,8.257,15372.0
2020-09-01 12:05:00,10.73,10.74,10.73,10.74,10188.0,8.2493,8.257,8.2493,8.257,10188.0
2020-09-01 12:10:00,10.74,10.74,10.71,10.72,25288.0,8.257,8.257,8.234,8.2416,25288.0
2020-09-01 12:15:00,10.73,10.73,10.69,10.71,42402.0,8.2493,8.2493,8.2186,8.234,42402.0
2020-09-01 12:20:00,10.71,10.72,10.7,10.71,16257.0,8.234,8.2416,8.2263,8.234,16257.0
2020-09-01 12:25:00,10.71,10.73,10.71,10.73,24163.0,8.234,8.2493,8.234,8.2493,24163.0
2020-09-01 12:30:00,10.73,10.77,10.73,10.75,113189.0,8.2493,8.2801,8.2493,8.2647,113189.0
2020-09-01 12:35:00,10.75,10.76,10.73,10.76,69459.0,8.2647,8.2724,8.2493,8.2724,69459.0
2020-09-01 12:40:00,10.76,10.8,10.75,10.79,107728.0,8.2724,8.3031,8.2647,8.2955,107728.0
2020-09-01 12:45:00,10.8,10.8,10.79,10.79,41976.0,8.3031,8.3031,8.2955,8.2955,41976.0
2020-09-01 12:50:00,10.8,10.86,10.79,10.85,114911.0,8.3031,8.3493,8.2955,8.3416,114911.0
2020-09-01 12:55:00,10.85,10.87,10.84,10.87,40485.0,8.3416,8.357,8.3339,8.357,40485.0
2020-09-01 13:00:00,10.87,10.88,10.84,10.85,35809.0,8.357,8.3647,8.3339,8.3416,35809.0
2020-09-01 13:05:00,10.84,10.89,10.84,10.89,54574.0,8.3339,8.3723,8.3339,8.3723,54574.0
2020-09-01 13:10:00,10.89,10.94,10.88,10.94,184490.0,8.3723,8.4108,8.3647,8.4108,184490.0
2020-09-01 13:15:00,10.94,10.97,10.93,10.96,126093.0,8.4108,8.4338,8.4031,8.4262,126093.0
2020-09-01 13:20:00,10.95,10.96,10.93,10.94,26391.0,8.4185,8.4262,8.4031,8.4108,26391.0
2020-09-01 13:25:00,10.94,10.95,10.93,10.95,42910.0,8.4108,8.4185,8.4031,8.4185,42910.0
2020-09-01 13:30:00,10.95,10.97,10.94,10.96,96239.0,8.4185,8.4338,8.4108,8.4262,96239.0
2020-09-01 13:35:00,10.96,10.99,10.95,10.99,33410.0,8.4262,8.4492,8.4185,8.4492,33410.0
2020-09-01 13:40:00,10.99,10.99,10.96,10.99,68712.0,8.4492,8.4492,8.4262,8.4492,68712.0
2020-09-01 13:45:00,10.99,11.04,10.98,11.04,107134.0,8.4492,8.4877,8.4415,8.4877,107134.0
2020-09-01 13:50:00,11.04,11.07,11.03,11.05,104776.0,8.4877,8.5107,8.48,8.4953,104776.0
2020-09-01 13:55:00,11.05,11.06,11.01,11.02,63675.0,8.4953,8.503,8.4646,8.4723,63675.0
2020-09-01 14:00:00,11.02,11.03,11.0,11.01,59454.0,8.4723,8.48,8.4569,8.4646,59454.0
2020-09-01 14:05:00,11.02,11.02,10.99,11.01,25678.0,8.4723,8.4723,8.4492,8.4646,25678.0
2020-09-01 14:10:00,11.01,11.03,11.0,11.01,30422.0,8.4646,8.48,8.4569,8.4646,30422.0
2020-09-01 14:15:00,11.01,11.02,11.0,11.01,29271.0,8.4646,8.4723,8.4569,8.4646,29271.0
2020-09-01 14:20:00,11.0,11.01,10.98,10.99,31596.0,8.4569,8.4646,8.4415,8.4492,31596.0
2020-09-01 14:25:00,10.99,10.99,10.96,10.96,79773.0,8.4492,8.4492,8.4262,8.4262,79773.0
2020-09-01 14:30:00,10.96,10.96,10.93,10.93,25171.0,8.4262,8.4262,8.4031,8.4031,25171.0
2020-09-01 14:35:00,10.93,10.96,10.93,10.96,43637.0,8.4031,8.4262,8.4031,8.4262,43637.0
2020-09-01 14:40:00,10.96,10.99,10.95,10.99,45635.0,8.4262,8.4492,8.4185,8.4492,45635.0
2020-09-01 14:45:00,10.98,10.99,10.97,10.97,48683.0,8.4415,8.4492,8.4338,8.4338,48683.0
2020-09-01 14:50:00,10.98,10.98,10.93,10.94,36923.0,8.4415,8.4415,8.4031,8.4108,36923.0
2020-09-01 14:55:00,10.93,10.94,10.91,10.92,24796.0,8.4031,8.4108,8.3877,8.3954,24796.0
2020-09-01 15:00:00,10.91,10.92,10.88,10.9,77635.0,8.3877,8.3954,8.3647,8.38,77635.0
2020-09-01 15:05:00,10.9,10.91,10.87,10.88,34292.0,8.38,8.3877,8.357,8.3647,34292.0
2020-09-01 15:10:00,10.87,10.88,10.84,10.84,59048.0,8.357,8.3647,8.3339,8.3339,59048.0
2020-09-01 15:15:00,10.85,10.88,10.85,10.87,32304.0,8.3416,8.3647,8.3416,8.357,32304.0
2020-09-01 15:20:00,10.86,10.89,10.85,10.88,116502.0,8.3493,8.3723,8.3416,8.3647,116502.0
2020-09-01 15:25:00,10.88,10.89,10.87,10.87,20447.0,8.3647,8.3723,8.357,8.357,20447.0
2020-09-01 15:30:00,10.88,10.89,10.86,10.89,33835.0,8.3647,8.3723,8.3493,8.3723,33835.0
2020-09-01 15:35:00,10.89,10.9,10.88,10.88,28055.0,8.3723,8.38,8.3647,8.3647,28055.0
2020-09-01 15:40:00,10.89,10.91,10.88,10.91,24355.0,8.3723,8.3877,8.3647,8.3877,24355.0
2020-09-01 15:45:00,10.91,10.92,10.89,10.91,54477.0,8.3877,8.3954,8.3723,8.3877,54477.0
2020-09-01 15:50:00,10.9,10.92,10.88,10.9,120720.0,8.38,8.3954,8.3647,8.38,120720.0
2020-09-01 15:55:00,10.89,10.94,10.87,10.92,710578.0,8.3723,8.4108,8.357,8.3954,710578.0
2020-09-02 09:30:00,10.91,10.94,10.83,10.92,462414.0,8.3877,8.4108,8.3262,8.3954,462414.0
2020-09-02 09:35:00,10.91,10.94,10.76,10.8,104971.0,8.3877,8.4108,8.2724,8.3031,104971.0
2020-09-02 09:40:00,10.8,10.81,10.72,10.77,81521.0,8.3031,8.3108,8.2416,8.2801,81521.0
2020-09-02 09:45:00,10.77,10.78,10.7,10.73,66263.0,8.2801,8.2878,8.2263,8.2493,66263.0
2020-09-02 09:50:00,10.73,10.75,10.69,10.69,54044.0,8.2493,8.2647,8.2186,8.2186,54044.0
2020-09-02 09:55:00,10.7,10.85,10.69,10.85,145573.0,8.2263,8.3416,8.2186,8.3416,145573.0
2020-09-02 10:00:00,10.85,10.85,10.76,10.83,86812.0,8.3416,8.3416,8.2724,8.3262,86812.0
2020-09-02 10:05:00,10.83,10.88,10.81,10.84,96640.0,8.3262,8.3647,8.3108,8.3339,96640.0
2020-09-02 10:10:00,10.84,10.87,10.82,10.85,51932.0,8.3339,8.357,8.3185,8.3416,51932.0
2020-09-02 10:15:00,10.85,10.86,10.77,10.78,55774.0,8.3416,8.3493,8.2801,8.2878,55774.0
2020-09-02 10:20:00,10.78,10.78,10.72,10.75,71942.0,8.2878,8.2878,8.2416,8.2647,71942.0
2020-09-02 10:25:00,10.74,10.81,10.73,10.81,76141.0,8.257,8.3108,8.2493,8.3108,76141.0
2020-09-02 10:30:00,10.82,10.94,10.81,10.92,119649.0,8.3185,8.4108,8.3108,8.3954,119649.0
2020-09-02 10:35:00,10.92,10.93,10.82,10.84,47783.0,8.3954,8.4031,8.3185,8.3339,47783.0
2020-09-02 10:40:00,10.85,10.89,10.81,10.88,302755.0,8.3416,8.3723,8.3108,8.3647,302755.0
2020-09-02 10:45:00,10.88,10.89,10.83,10.87,53389.0,8.3647,8.3723,8.3262,8.357,53389.0
2020-09-02 10:50:00,10.87,10.87,10.79,10.79,65851.0,8.357,8.357,8.2955,8.2955,65851.0
2020-09-02 10:55:00,10.79,10.82,10.77,10.79,191860.0,8.2955,8.3185,8.2801,8.2955,191860.0
2020-09-02 11:00:00,10.79,10.82,10.76,10.79,102973.0,8.2955,8.3185,8.2724,8.2955,102973.0
2020-09-02 11:05:00,10.78,10.82,10.76,10.79,53382.0,8.2878,8.3185,8.2724,8.2955,53382.0
2020-09-02 11:10:00,10.79,10.82,10.77,10.78,31850.0,8.2955,8.3185,8.2801,8.2878,31850.0
2020-09-02 11:15:00,10.78,10.79,10.71,10.71,53006.0,8.2878,8.2955,8.234,8.234,53006.0
2020-09-02 11:20:00,10.71,10.72,10.67,10.69,57333.0,8.234,8.2416,8.2032,8.2186,57333.0
2020-09-02 11:25:00,10.69,10.72,10.67,10.69,113587.0,8.2186,8.2416,8.2032,8.2186,113587.0
2020-09-02 11:30:00,10.69,10.69,10.66,10.67,167585.0,8.2186,8.2186,8.1955,8.2032,167585.0
2020-09-02 11:35:00,10.68,10.69,10.64,10.66,77353.0,8.2109,8.2186,8.1801,8.1955,77353.0
2020-09-02 11:40:00,10.66,10.69,10.65,10.66,55227.0,8.1955,8.2186,8.1878,8.1955,55227.0
2020-09-02 11:45:00,10.65,10.69,10.63,10.69,28910.0,8.1878,8.2186,8.1724,8.2186,28910.0
2020-09-02 11:50:00,10.69,10.73,10.68,10.72,48198.0,8.2186,8.2493,8.2109,8.2416,48198.0
2020-09-02 11:55:00,10.72,10.73,10.69,10.71,33426.0,8.2416,8.2493,8.2186,8.234,33426.0
2020-09-02 12:00:00,10.72,10.73,10.7,10.72,24393.0,8.2416,8.2493,8.2263,8.2416,24393.0
2020-09-02 12:05:00,10.72,10.74,10.71,10.73,23769.0,8.2416,8.257,8.234,8.2493,23769.0
2020-09-02 12:10:00,10.74,10.74,10.69,10.7,25341.0,8.257,8.257,8.2186,8.2263,25341.0
2020-09-02 12:15:00,10.7,10.71,10.67,10.71,32491.0,8.2263,8.234,8.2032,8.234,32491.0
2020-09-02 12:20:00,10.71,10.71,10.68,10.69,41843.0,8.234,8.234,8.2109,8.2186,41843.0
2020-09-02 12:25:00,10.69,10.72,10.68,10.71,74602.0,8.2186,8.2416,8.2109,8.234,74602.0
2020-09-02 12:30:00,10.72,10.72,10.69,10.7,21335.0,8.2416,8.2416,8.2186,8.2263,21335.0
2020-09-02 12:35:00,10.7,10.71,10.67,10.68,16206.0,8.2263,8.234,8.2032,8.2109,16206.0
2020-09-02 12:40:00,10.68,10.68,10.63,10.64,34763.0,8.2109,8.2109,8.1724,8.1801,34763.0
2020-09-02 12:45:00,10.65,10.69,10.63,10.66,80663.0,8.1878,8.2186,8.1724,8.1955,80663.0
2020-09-02 12:50:00,10.66,10.67,10.64,10.65,64835.0,8.1955,8.2032,8.1801,8.1878,64835.0
2020-09-02 12:55:00,10.65,10.67,10.64,10.66,69889.0,8.1878,8.2032,8.1801,8.1955,69889.0
2020-09-02 13:00:00,10.66,10.67,10.63,10.66,66251.0,8.1955,8.2032,8.1724,8.1955,66251.0
2020-09-02 13:05:00,10.66,10.69,10.65,10.69,96335.0,8.1955,8.2186,8.1878,8.2186,96335.0
2020-09-02 13:10:00,10.69,10.69,10.66,10.68,57671.0,8.2186,8.2186,8.1955,8.2109,57671.0
2020-09-02 13:15:00,10.68,10.69,10.66,10.67,28281.0,8.2109,8.2186,8.1955,8.2032,28281.0
2020-09-02 13:20:00,10.67,10.69,10.66,10.69,87749.0,8.2032,8.2186,8.1955,8.2186,87749.0
2020-09-02 13:25:00,10.69,10.72,10.68,10.7,55709.0,8.2186,8.2416,8.2109,8.2263,55709.0
2020-09-02 13:30:00,10.7,10.7,10.68,10.68,27882.0,8.2263,8.2263,8.2109,8.2109,27882.0
2020-09-02 13:35:00,10.69,10.69,10.67,10.68,38024.0,8.2186,8.2186,8.2032,8.2109,38024.0
2020-09-02 13:40:00,10.68,10.7,10.67,10.68,45011.0,8.2109,8.2263,8.2032,8.2109,45011.0
2020-09-02 13:45:00,10.68,10.69,10.67,10.68,105402.0,8.2109,8.2186,8.2032,8.2109,105402.0
2020-09-02 13:50:00,10.68,10.68,10.66,10.67,79160.0,8.2109,8.2109,8.1955,8.2032,79160.0
2020-09-02 13:55:00,10.67,10.68,10.64,10.65,114543.0,8.2032,8.2109,8.1801,8.1878,114543.0
2020-09-02 14:00:00,10.64,10.65,10.62,10.64,122628.0,8.1801,8.1878,8.1648,8.1801,122628.0
2020-09-02 14:05:00,10.65,10.66,10.63,10.65,66173.0,8.1878,8.1955,8.1724,8.1878,66173.0
2020-09-02 14:10:00,10.66,10.66,10.6,10.61,29702.0,8.1955,8.1955,8.1494,8.1571,29702.0
2020-09-02 14:15:00,10.61,10.62,10.59,10.61,32648.0,8.1571,8.1648,8.1417,8.1571,32648.0
2020-09-02 14:20:00,10.61,10.61,10.59,10.6,24001.0,8.1571,8.1571,8.1417,8.1494,24001.0
2020-09-02 14:25:00,10.6,10.64,10.58,10.63,83839.0,8.1494,8.1801,8.134,8.1724,83839.0
2020-09-02 14:30:00,10.63,10.66,10.62,10.66,59744.0,8.1724,8.1955,8.1648,8.1955,59744.0
2020-09-02 14:35:00,10.66,10.66,10.64,10.65,73387.0,8.1955,8.1955,8.1801,8.1878,73387.0
2020-09-02 14:40:00,10.64,10.67,10.64,10.67,86646.0,8.1801,8.2032,8.1801,8.2032,86646.0
2020-09-02 14:45:00,10.67,10.69,10.66,10.69,66652.0,8.2032,8.2186,8.1955,8.2186,66652.0
2020-09-02 14:50:00,10.68,10.69,10.67,10.68,49970.0,8.2109,8.2186,8.2032,8.2109,49970.0
2020-09-02 14:55:00,10.68,10.68,10.64,10.65,59320.0,8.2109,8.2109,8.1801,8.1878,59320.0
2020-09-02 15:00:00,10.65,10.65,10.62,10.63,49345.0,8.1878,8.1878,8.1648,8.1724,49345.0
2020-09-02 15:05:00,10.63,10.68,10.62,10.67,871082.0,8.1724,8.2109,8.1648,8.2032,871082.0
2020-09-02 15:10:00,10.67,10.7,10.66,10.7,85710.0,8.2032,8.2263,8.1955,8.2263,85710.0
2020-09-02 15:15:00,10.69,10.7,10.67,10.68,49085.0,8.2186,8.2263,8.2032,8.2109,49085.0
2020-09-02 15:20:00,10.68,10.69,10.67,10.67,52213.0,8.2109,8.2186,8.2032,8.2032,52213.0
2020-09-02 15:25:00,10.68,10.68,10.65,10.67,71338.0,8.2109,8.2109,8.1878,8.2032,71338.0
2020-09-02 15:30:00,10.67,10.68,10.64,10.65,133360.0,8.2032,8.2109,8.1801,8.1878,133360.0
2020-09-02 15:35:00,10.65,10.65,10.62,10.62,66974.0,8.1878,8.1878,8.1648,8.1648,66974.0
2020-09-02 15:40:00,10.63,10.64,10.6,10.63,135422.0,8.1724,8.1801,8.1494,8.1724,135422.0
2020-09-02 15:45:00,10.63,10.65,10.62,10.65,165851.0,8.1724,8.1878,8.1648,8.1878,165851.0
2020-09-02 15:50:00,10.65,10.66,10.63,10.66,187123.0,8.1878,8.1955,8.1724,8.1955,187123.0
2020-09-02 15:55:00,10.66,10.68,10.64,10.66,591373.0,8.1955,8.2109,8.1801,8.1955,591373.0
2020-09-03 09:30:00,10.48,10.62,10.4,10.62,276107.0,8.0571,8.1648,7.9956,8.1648,276107.0
2020-09-03 09:35:00,10.62,10.66,10.56,10.56,134526.0,8.1648,8.1955,8.1186,8.1186,134526.0
2020-09-03 09:40:00,10.56,10.7,10.54,10.68,125262.0,8.1186,8.2263,8.1033,8.2109,125262.0
2020-09-03 09:45:00,10.68,10.76,10.67,10.73,188457.0,8.2109,8.2724,8.2032,8.2493,188457.0
2020-09-03 09:50:00,10.72,10.74,10.62,10.66,137902.0,8.2416,8.257,8.1648,8.1955,137902.0
2020-09-03 09:55:00,10.65,10.77,10.64,10.72,184110.0,8.1878,8.2801,8.1801,8.2416,184110.0
2020-09-03 10:00:00,10.72,10.74,10.64,10.67,99330.0,8.2416,8.257,8.1801,8.2032,99330.0
2020-09-03 10:05:00,10.67,10.67,10.57,10.6,90155.0,8.2032,8.2032,8.1263,8.1494,90155.0
2020-09-03 10:10:00,10.61,10.7,10.61,10.65,68793.0,8.1571,8.2263,8.1571,8.1878,68793.0
2020-09-03 10:15:00,10.64,10.65,10.6,10.62,54114.0,8.1801,8.1878,8.1494,8.1648,54114.0
2020-09-03 10:20:00,10.63,10.68,10.61,10.62,55285.0,8.1724,8.2109,8.1571,8.1648,55285.0
2020-09-03 10:25:00,10.62,10.69,10.61,10.68,75319.0,8.1648,8.2186,8.1571,8.2109,75319.0
2020-09-03 10:30:00,10.68,10.74,10.64,10.69,49999.0,8.2109,8.257,8.1801,8.2186,49999.0
2020-09-03 10:35:00,10.69,10.72,10.67,10.71,111326.0,8.2186,8.2416,8.2032,8.234,111326.0
2020-09-03 10:40:00,10.71,10.72,10.64,10.64,225919.0,8.234,8.2416,8.1801,8.1801,225919.0
2020-09-03 10:45:00,10.64,10.68,10.61,10.63,129148.0,8.1801,8.2109,8.1571,8.1724,129148.0
2020-09-03 10:50:00,10.64,10.65,10.57,10.6,68166.0,8.1801,8.1878,8.1263,8.1494,68166.0
2020-09-03 10:55:00,10.6,10.64,10.58,10.62,50487.0,8.1494,8.1801,8.134,8.1648,50487.0
2020-09-03 11:00:00,10.61,10.62,10.55,10.55,49159.0,8.1571,8.1648,8.1109,8.1109,49159.0
2020-09-03 11:05:00,10.56,10.59,10.53,10.55,52248.0,8.1186,8.1417,8.0956,8.1109,52248.0
2020-09-03 11:10:00,10.56,10.58,10.53,10.57,71945.0,8.1186,8.134,8.0956,8.1263,71945.0
2020-09-03 11:15:00,10.56,10.59,10.47,10.49,280822.0,8.1186,8.1417,8.0494,8.0648,280822.0
2020-09-03 11:20:00,10.49,10.51,10.41,10.45,93954.0,8.0648,8.0802,8.0033,8.0341,93954.0
2020-09-03 11:25:00,10.44,10.55,10.43,10.5,73111.0,8.0264,8.1109,8.0187,8.0725,73111.0
2020-09-03 11:30:00,10.5,10.56,10.48,10.55,70763.0,8.0725,8.1186,8.0571,8.1109,70763.0
2020-09-03 11:35:00,10.56,10.61,10.52,10.59,77394.0,8.1186,8.1571,8.0879,8.1417,77394.0
2020-09-03 11:40:00,10.59,10.67,10.58,10.65,56612.0,8.1417,8.2032,8.134,8.1878,56612.0
2020-09-03 11:45:00,10.65,10.66,10.59,10.62,65898.0,8.1878,8.1955,8.1417,8.1648,65898.0
2020-09-03 11:50:00,10.61,10.66,10.59,10.65,122379.0,8.1571,8.1955,8.1417,8.1878,122379.0
2020-09-03 11:55:00,10.66,10.7,10.64,10.66,205336.0,8.1955,8.2263,8.1801,8.1955,205336.0
2020-09-03 12:00:00,10.66,10.69,10.62,10.69,62321.0,8.1955,8.2186,8.1648,8.2186,62321.0
2020-09-03 12:05:00,10.69,10.72,10.68,10.72,90110.0,8.2186,8.2416,8.2109,8.2416,90110.0
2020-09-03 12:10:00,10.72,10.74,10.7,10.71,47905.0,8.2416,8.257,8.2263,8.234,47905.0
2020-09-03 12:15:00,10.72,10.73,10.7,10.72,37380.0,8.2416,8.2493,8.2263,8.2416,37380.0
2020-09-03 12:20:00,10.72,10.74,10.7,10.74,28306.0,8.2416,8.257,8.2263,8.257,28306.0
2020-09-03 12:25:00,10.73,10.73,10.7,10.7,39434.0,8.2493,8.2493,8.2263,8.2263,39434.0
2020-09-03 12:30:00,10.71,10.74,10.7,10.71,106347.0,8.234,8.257,8.2263,8.234,106347.0
2020-09-03 12:35:00,10.7,10.72,10.67,10.7,130409.0,8.2263,8.2416,8.2032,8.2263,130409.0
2020-09-03 12:40:00,10.7,10.7,10.57,10.58,157297.0,8.2263,8.2263,8.1263,8.134,157297.0
2020-09-03 12:45:00,10.58,10.6,10.56,10.56,60621.0,8.134,8.1494,8.1186,8.1186,60621.0
2020-09-03 12:50:00,10.57,10.59,10.54,10.59,48225.0,8.1263,8.1417,8.1033,8.1417,48225.0
2020-09-03 12:55:00,10.6,10.64,10.59,10.61,61883.0,8.1494,8.1801,8.1417,8.1571,61883.0
2020-09-03 13:00:00,10.62,10.62,10.56,10.58,127617.0,8.1648,8.1648,8.1186,8.134,127617.0
2020-09-03 13:05:00,10.58,10.64,10.57,10.63,67145.0,8.134,8.1801,8.1263,8.1724,67145.0
2020-09-03 13:10:00,10.63,10.67,10.62,10.66,64066.0,8.1724,8.2032,8.1648,8.1955,64066.0
2020-09-03 13:15:00,10.67,10.67,10.6,10.62,53315.0,8.2032,8.2032,8.1494,8.1648,53315.0
2020-09-03 13:20:00,10.62,10.63,10.59,10.61,30945.0,8.1648,8.1724,8.1417,8.1571,30945.0
2020-09-03 13:25:00,10.6,10.61,10.55,10.59,27470.0,8.1494,8.1571,8.1109,8.1417,27470.0
2020-09-03 13:30:00,10.59,10.59,10.54,10.55,62181.0,8.1417,8.1417,8.1033,8.1109,62181.0
2020-09-03 13:35:00,10.54,10.58,10.54,10.56,27276.0,8.1033,8.134,8.1033,8.1186,27276.0
2020-09-03 13:40:00,10.57,10.58,10.52,10.53,46045.0,8.1263,8.134,8.0879,8.0956,46045.0
2020-09-03 13:45:00,10.54,10.57,10.53,10.55,72484.0,8.1033,8.1263,8.0956,8.1109,72484.0
2020-09-03 13:50:00,10.55,10.61,10.54,10.61,36361.0,8.1109,8.1571,8.1033,8.1571,36361.0
2020-09-03 13:55:00,10.61,10.61,10.57,10.58,73259.0,8.1571,8.1571,8.1263,8.134,73259.0
2020-09-03 14:00:00,10.57,10.61,10.56,10.59,49908.0,8.1263,8.1571,8.1186,8.1417,49908.0
2020-09-03 14:05:00,10.6,10.61,10.58,10.6,34931.0,8.1494,8.1571,8.134,8.1494,34931.0
2020-09-03 14:10:00,10.61,10.63,10.56,10.57,47602.0,8.1571,8.1724,8.1186,8.1263,47602.0
2020-09-03 14:15:00,10.58,10.58,10.52,10.54,29024.0,8.134,8.134,8.0879,8.1033,29024.0
2020-09-03 14:20:00,10.54,10.56,10.53,10.54,20788.0,8.1033,8.1186,8.0956,8.1033,20788.0
2020-09-03 14:25:00,10.54,10.58,10.53,10.58,36327.0,8.1033,8.134,8.0956,8.134,36327.0
2020-09-03 14:30:00,10.58,10.62,10.56,10.62,64489.0,8.134,8.1648,8.1186,8.1648,64489.0
2020-09-03 14:35:00,10.62,10.63,10.59,10.6,127040.0,8.1648,8.1724,8.1417,8.1494,127040.0
2020-09-03 14:40:00,10.6,10.61,10.56,10.6,181274.0,8.1494,8.1571,8.1186,8.1494,181274.0
2020-09-03 14:45:00,10.6,10.61,10.58,10.6,63857.0,8.1494,8.1571,8.134,8.1494,63857.0
2020-09-03 14:50:00,10.6,10.62,10.57,10.59,72380.0,8.1494,8.1648,8.1263,8.1417,72380.0
2020-09-03 14:55:00,10.59,10.59,10.53,10.53,74005.0,8.1417,8.1417,8.0956,8.0956,74005.0
2020-09-03 15:00:00,10.52,10.55,10.52,10.53,48646.0,8.0879,8.1109,8.0879,8.0956,48646.0
2020-09-03 15:05:00,10.53,10.55,10.51,10.53,53195.0,8.0956,8.1109,8.0802,8.0956,53195.0
2020-09-03 15:10:00,10.53,10.54,10.5,10.54,64618.0,8.0956,8.1033,8.0725,8.1033,64618.0
2020-09-03 15:15:00,10.54,10.56,10.5,10.51,59644.0,8.1033,8.1186,8.0725,8.0802,59644.0
2020-09-03 15:20:00,10.52,10.52,10.45,10.46,67430.0,8.0879,8.0879,8.0341,8.0418,67430.0
2020-09-03 15:25:00,10.46,10.5,10.44,10.46,56979.0,8.0418,8.0725,8.0264,8.0418,56979.0
2020-09-03 15:30:00,10.46,10.48,10.44,10.45,65639.0,8.0418,8.0571,8.0264,8.0341,65639.0
2020-09-03 15:35:00,10.45,10.51,10.44,10.48,148951.0,8.0341,8.0802,8.0264,8.0571,148951.0
2020-09-03 15:40:00,10.48,10.49,10.45,10.46,136961.0,8.0571,8.0648,8.0341,8.0418,136961.0
2020-09-03 15:45:00,10.46,10.47,10.41,10.43,144524.0,8.0418,8.0494,8.0033,8.0187,144524.0
2020-09-03 15:50:00,10.42,10.48,10.39,10.47,239853.0,8.011,8.0571,7.9879,8.0494,239853.0
2020-09-03 15:55:00,10.48,10.5,10.46,10.47,371726.0,8.0571,8.0725,8.0418,8.0494,371726.0
2020-09-04 09:30:00,10.61,10.64,10.54,10.62,151089.0,8.1571,8.1801,8.1033,8.1648,151089.0
2020-09-04 09:35:00,10.62,10.68,10.59,10.62,125748.0,8.1648,8.2109,8.1417,8.1648,125748.0
2020-09-04 09:40:00,10.61,10.69,10.61,10.68,99634.0,8.1571,8.2186,8.1571,8.2109,99634.0
2020-09-04 09:45:00,10.68,10.77,10.67,10.76,151400.0,8.2109,8.2801,8.2032,8.2724,151400.0
2020-09-04 09:50:00,10.77,10.78,10.63,10.65,99351.0,8.2801,8.2878,8.1724,8.1878,99351.0
2020-09-04 09:55:00,10.65,10.69,10.59,10.6,136569.0,8.1878,8.2186,8.1417,8.1494,136569.0
2020-09-04 10:00:00,10.6,10.61,10.54,10.59,46820.0,8.1494,8.1571,8.1033,8.1417,46820.0
2020-09-04 10:05:00,10.59,10.62,10.57,10.57,58918.0,8.1417,8.1648,8.1263,8.1263,58918.0
2020-09-04 10:10:00,10.57,10.61,10.56,10.58,54235.0,8.1263,8.1571,8.1186,8.134,54235.0
2020-09-04 10:15:00,10.58,10.59,10.53,10.55,49389.0,8.134,8.1417,8.0956,8.1109,49389.0
2020-09-04 10:20:00,10.55,10.63,10.51,10.63,63455.0,8.1109,8.1724,8.0802,8.1724,63455.0
2020-09-04 10:25:00,10.63,10.64,10.53,10.54,50536.0,8.1724,8.1801,8.0956,8.1033,50536.0
2020-09-04 10:30:00,10.54,10.59,10.51,10.52,70807.0,8.1033,8.1417,8.0802,8.0879,70807.0
2020-09-04 10:35:00,10.53,10.53,10.44,10.46,229341.0,8.0956,8.0956,8.0264,8.0418,229341.0
2020-09-04 10:40:00,10.45,10.46,10.39,10.39,180881.0,8.0341,8.0418,7.9879,7.9879,180881.0
2020-09-04 10:45:00,10.4,10.48,10.4,10.47,83557.0,7.9956,8.0571,7.9956,8.0494,83557.0
2020-09-04 10:50:00,10.46,10.46,10.41,10.45,44263.0,8.0418,8.0418,8.0033,8.0341,44263.0
2020-09-04 10:55:00,10.45,10.51,10.43,10.49,74599.0,8.0341,8.0802,8.0187,8.0648,74599.0
2020-09-04 11:00:00,10.48,10.48,10.45,10.46,57313.0,8.0571,8.0571,8.0341,8.0418,57313.0
2020-09-04 11:05:00,10.45,10.46,10.37,10.38,45257.0,8.0341,8.0418,7.9726,7.9802,45257.0
2020-09-04 11:10:00,10.37,10.46,10.36,10.45,44699.0,7.9726,8.0418,7.9649,8.0341,44699.0
2020-09-04 11:15:00,10.45,10.5,10.44,10.48,38437.0,8.0341,8.0725,8.0264,8.0571,38437.0
2020-09-04 11:20:00,10.48,10.49,10.4,10.41,45373.0,8.0571,8.0648,7.9956,8.0033,45373.0
2020-09-04 11:25:00,10.41,10.42,10.36,10.39,25265.0,8.0033,8.011,7.9649,7.9879,25265.0
2020-09-04 11:30:00,10.39,10.47,10.39,10.43,40597.0,7.9879,8.0494,7.9879,8.0187,40597.0
2020-09-04 11:35:00,10.44,10.47,10.42,10.44,24766.0,8.0264,8.0494,8.011,8.0264,24766.0
2020-09-04 11:40:00,10.43,10.44,10.37,10.38,27182.0,8.0187,8.0264,7.9726,7.9802,27182.0
2020-09-04 11:45:00,10.38,10.4,10.37,10.38,35423.0,7.9802,7.9956,7.9726,7.9802,35423.0
2020-09-04 11:50:00,10.38,10.45,10.36,10.44,61275.0,7.9802,8.0341,7.9649,8.0264,61275.0
2020-09-04 11:55:00,10.45,10.46,10.41,10.43,36905.0,8.0341,8.0418,8.0033,8.0187,36905.0
2020-09-04 12:00:00,10.43,10.43,10.38,10.39,41202.0,8.0187,8.0187,7.9802,7.9879,41202.0
2020-09-04 12:05:00,10.39,10.41,10.36,10.4,36345.0,7.9879,8.0033,7.9649,7.9956,36345.0
2020-09-04 12:10:00,10.41,10.47,10.4,10.45,38033.0,8.0033,8.0494,7.9956,8.0341,38033.0
2020-09-04 12:15:00,10.46,10.47,10.43,10.47,27312.0,8.0418,8.0494,8.0187,8.0494,27312.0
2020-09-04 12:20:00,10.48,10.49,10.44,10.49,40980.0,8.0571,8.0648,8.0264,8.0648,40980.0
2020-09-04 12:25:00,10.49,10.5,10.44,10.45,45148.0,8.0648,8.0725,8.0264,8.0341,45148.0
2020-09-04 12:30:00,10.44,10.46,10.4,10.41,66443.0,8.0264,8.0418,7.9956,8.0033,66443.0
2020-09-04 12:35:00,10.4,10.45,10.4,10.44,30944.0,7.9956,8.0341,7.9956,8.0264,30944.0
2020-09-04 12:40:00,10.44,10.47,10.43,10.46,39858.0,8.0264,8.0494,8.0187,8.0418,39858.0
2020-09-04 12:45:00,10.48,10.54,10.47,10.52,60202.0,8.0571,8.1033,8.0494,8.0879,60202.0
2020-09-04 12:50:00,10.52,10.53,10.49,10.51,32353.0,8.0879,8.0956,8.0648,8.0802,32353.0
2020-09-04 12:55:00,10.5,10.51,10.49,10.5,27732.0,8.0725,8.0802,8.0648,8.0725,27732.0
2020-09-04 13:00:00,10.5,10.5,10.46,10.47,39864.0,8.0725,8.0725,8.0418,8.0494,39864.0
2020-09-04 13:05:00,10.47,10.48,10.46,10.47,23803.0,8.0494,8.0571,8.0418,8.0494,23803.0
2020-09-04 13:10:00,10.48,10.48,10.44,10.47,48272.0,8.0571,8.0571,8.0264,8.0494,48272.0
2020-09-04 13:15:00,10.47,10.47,10.43,10.43,52262.0,8.0494,8.0494,8.0187,8.0187,52262.0
2020-09-04 13:20:00,10.43,10.45,10.42,10.44,28214.0,8.0187,8.0341,8.011,8.0264,28214.0
2020-09-04 13:25:00,10.44,10.46,10.43,10.44,22671.0,8.0264,8.0418,8.0187,8.0264,22671.0
2020-09-04 13:30:00,10.43,10.44,10.39,10.4,48914.0,8.0187,8.0264,7.9879,7.9956,48914.0
2020-09-04 13:35:00,10.41,10.41,10.37,10.39,32496.0,8.0033,8.0033,7.9726,7.9879,32496.0
2020-09-04 13:40:00,10.38,10.39,10.35,10.36,37787.0,7.9802,7.9879,7.9572,7.9649,37787.0
2020-09-04 13:45:00,10.36,10.4,10.36,10.39,37310.0,7.9649,7.9956,7.9649,7.9879,37310.0
2020-09-04 13:50:00,10.39,10.42,10.36,10.42,26597.0,7.9879,8.011,7.9649,8.011,26597.0
2020-09-04 13:55:00,10.41,10.42,10.39,10.41,19888.0,8.0033,8.011,7.9879,8.0033,19888.0
2020-09-04 14:00:00,10.41,10.42,10.39,10.4,26527.0,8.0033,8.011,7.9879,7.9956,26527.0
2020-09-04 14:05:00,10.4,10.42,10.39,10.4,18904.0,7.9956,8.011,7.9879,7.9956,18904.0
2020-09-04 14:10:00,10.4,10.41,10.38,10.39,26242.0,7.9956,8.0033,7.9802,7.9879,26242.0
2020-09-04 14:15:00,10.39,10.41,10.38,10.4,25043.0,7.9879,8.0033,7.9802,7.9956,25043.0
2020-09-04 14:20:00,10.4,10.42,10.38,10.38,24519.0,7.9956,8.011,7.9802,7.9802,24519.0
2020-09-04 14:25:00,10.38,10.41,10.38,10.38,33408.0,7.9802,8.0033,7.9802,7.9802,33408.0
2020-09-04 14:30:00,10.38,10.4,10.36,10.37,38090.0,7.9802,7.9956,7.9649,7.9726,38090.0
2020-09-04 14:35:00,10.37,10.41,10.36,10.41,49379.0,7.9726,8.0033,7.9649,8.0033,49379.0
2020-09-04 14:40:00,10.41,10.45,10.4,10.44,29385.0,8.0033,8.0341,7.9956,8.0264,29385.0
2020-09-04 14:45:00,10.44,10.47,10.43,10.47,66223.0,8.0264,8.0494,8.0187,8.0494,66223.0
2020-09-04 14:50:00,10.48,10.52,10.47,10.51,143950.0,8.0571,8.0879,8.0494,8.0802,143950.0
2020-09-04 14:55:00,10.51,10.54,10.5,10.54,42310.0,8.0802,8.1033,8.0725,8.1033,42310.0
2020-09-04 15:00:00,10.54,10.55,10.52,10.52,17803.0,8.1033,8.1109,8.0879,8.0879,17803.0
2020-09-04 15:05:00,10.52,10.57,10.51,10.55,65429.0,8.0879,8.1263,8.0802,8.1109,65429.0
2020-09-04 15:10:00,10.55,10.57,10.54,10.55,112402.0,8.1109,8.1263,8.1033,8.1109,112402.0
2020-09-04 15:15:00,10.56,10.59,10.55,10.58,50961.0,8.1186,8.1417,8.1109,8.134,50961.0
2020-09-04 15:20:00,10.58,10.59,10.55,10.55,59657.0,8.134,8.1417,8.1109,8.1109,59657.0
2020-09-04 15:25:00,10.55,10.6,10.55,10.59,68766.0,8.1109,8.1494,8.1109,8.1417,68766.0
2020-09-04 15:30:00,10.59,10.6,10.55,10.56,53544.0,8.1417,8.1494,8.1109,8.1186,53544.0
2020-09-04 15:35:00,10.57,10.57,10.51,10.53,63217.0,8.1263,8.1263,8.0802,8.0956,63217.0
2020-09-04 15:40:00,10.53,10.54,10.51,10.51,61339.0,8.0956,8.1033,8.0802,8.0802,61339.0
2020-09-04 15:45:00,10.52,10.56,10.5,10.5,162010.0,8.0879,8.1186,8.0725,8.0725,162010.0
2020-09-04 15:50:00,10.5,10.55,10.5,10.54,88785.0,8.0725,8.1109,8.0725,8.1033,88785.0
2020-09-04 15:55:00,10.54,10.56,10.51,10.55,247803.0,8.1033,8.1186,8.0802,8.1109,247803.0
2020-09-08 09:30:00,10.21,10.25,9.93,9.93,295806.0,7.8495,7.8803,7.6343,7.6343,295806.0
2020-09-08 09:35:00,9.94,9.94,9.85,9.91,282030.0,7.642,7.642,7.5728,7.6189,282030.0
2020-09-08 09:40:00,9.9,9.92,9.78,9.79,168111.0,7.6112,7.6266,7.519,7.5266,168111.0
2020-09-08 09:45:00,9.78,9.82,9.66,9.7,203624.0,7.519,7.5497,7.4267,7.4575,203624.0
2020-09-08 09:50:00,9.69,9.72,9.63,9.67,135721.0,7.4498,7.4728,7.4036,7.4344,135721.0
2020-09-08 09:55:00,9.68,9.75,9.65,9.68,134224.0,7.4421,7.4959,7.419,7.4421,134224.0
2020-09-08 10:00:00,9.69,9.73,9.64,9.67,341199.0,7.4498,7.4805,7.4113,7.4344,341199.0
2020-09-08 10:05:00,9.66,9.74,9.64,9.69,113362.0,7.4267,7.4882,7.4113,7.4498,113362.0
2020-09-08 10:10:00,9.7,9.7,9.65,9.68,135227.0,7.4575,7.4575,7.419,7.4421,135227.0
2020-09-08 10:15:00,9.68,9.7,9.59,9.6,187453.0,7.4421,7.4575,7.3729,7.3806,187453.0
2020-09-08 10:20:00,9.61,9.67,9.56,9.66,168632.0,7.3883,7.4344,7.3498,7.4267,168632.0
2020-09-08 10:25:00,9.66,9.7,9.64,9.68,152405.0,7.4267,7.4575,7.4113,7.4421,152405.0
2020-09-08 10:30:00,9.68,9.73,9.64,9.66,161599.0,7.4421,7.4805,7.4113,7.4267,161599.0
2020-09-08 10:35:00,9.67,9.69,9.63,9.67,150522.0,7.4344,7.4498,7.4036,7.4344,150522.0
2020-09-08 10:40:00,9.66,9.67,9.54,9.57,229742.0,7.4267,7.4344,7.3344,7.3575,229742.0
2020-09-08 10:45:00,9.57,9.59,9.53,9.55,158866.0,7.3575,7.3729,7.3268,7.3421,158866.0
2020-09-08 10:50:00,9.54,9.58,9.51,9.55,80226.0,7.3344,7.3652,7.3114,7.3421,80226.0
2020-09-08 10:55:00,9.54,9.56,9.5,9.51,152211.0,7.3344,7.3498,7.3037,7.3114,152211.0
2020-09-08 11:00:00,9.51,9.66,9.49,9.65,206743.0,7.3114,7.4267,7.296,7.419,206743.0
2020-09-08 11:05:00,9.65,9.66,9.6,9.64,92232.0,7.419,7.4267,7.3806,7.4113,92232.0
2020-09-08 11:10:00,9.64,9.67,9.61,9.64,94892.0,7.4113,7.4344,7.3883,7.4113,94892.0
2020-09-08 11:15:00,9.64,9.69,9.62,9.67,102685.0,7.4113,7.4498,7.396,7.4344,102685.0
2020-09-08 11:20:00,9.68,9.68,9.63,9.66,80701.0,7.4421,7.4421,7.4036,7.4267,80701.0
2020-09-08 11:25:00,9.67,9.71,9.64,9.71,134380.0,7.4344,7.4651,7.4113,7.4651,134380.0
2020-09-08 11:30:00,9.71,9.74,9.68,9.72,143273.0,7.4651,7.4882,7.4421,7.4728,143273.0
2020-09-08 11:35:00,9.72,9.76,9.72,9.74,73175.0,7.4728,7.5036,7.4728,7.4882,73175.0
2020-09-08 11:40:00,9.74,9.76,9.71,9.74,58555.0,7.4882,7.5036,7.4651,7.4882,58555.0
2020-09-08 11:45:00,9.73,9.74,9.7,9.71,41740.0,7.4805,7.4882,7.4575,7.4651,41740.0
2020-09-08 11:50:00,9.71,9.72,9.67,9.68,51876.0,7.4651,7.4728,7.4344,7.4421,51876.0
2020-09-08 11:55:00,9.68,9.71,9.67,9.68,62772.0,7.4421,7.4651,7.4344,7.4421,62772.0
2020-09-08 12:00:00,9.68,9.72,9.67,9.71,51257.0,7.4421,7.4728,7.4344,7.4651,51257.0
2020-09-08 12:05:00,9.71,9.73,9.68,9.69,62035.0,7.4651,7.4805,7.4421,7.4498,62035.0
2020-09-08 12:10:00,9.69,9.74,9.68,9.74,33505.0,7.4498,7.4882,7.4421,7.4882,33505.0
2020-09-08 12:15:00,9.73,9.78,9.73,9.77,68513.0,7.4805,7.519,7.4805,7.5113,68513.0
2020-09-08 12:20:00,9.77,9.78,9.75,9.78,42802.0,7.5113,7.519,7.4959,7.519,42802.0
2020-09-08 12:25:00,9.78,9.78,9.72,9.74,59301.0,7.519,7.519,7.4728,7.4882,59301.0
2020-09-08 12:30:00,9.73,9.76,9.72,9.74,67245.0,7.4805,7.5036,7.4728,7.4882,67245.0
2020-09-08 12:35:00,9.74,9.75,9.72,9.74,45287.0,7.4882,7.4959,7.4728,7.4882,45287.0
2020-09-08 12:40:00,9.74,9.77,9.72,9.77,51732.0,7.4882,7.5113,7.4728,7.5113,51732.0
2020-09-08 12:45:00,9.77,9.79,9.75,9.76,50895.0,7.5113,7.5266,7.4959,7.5036,50895.0
2020-09-08 12:50:00,9.75,9.77,9.74,9.77,31784.0,7.4959,7.5113,7.4882,7.5113,31784.0
2020-09-08 12:55:00,9.77,9.79,9.76,9.78,71029.0,7.5113,7.5266,7.5036,7.519,71029.0
2020-09-08 13:00:00,9.78,9.79,9.74,9.77,44346.0,7.519,7.5266,7.4882,7.5113,44346.0
2020-09-08 13:05:00,9.76,9.77,9.74,9.74,90102.0,7.5036,7.5113,7.4882,7.4882,90102.0
2020-09-08 13:10:00,9.74,9.78,9.73,9.75,60314.0,7.4882,7.519,7.4805,7.4959,60314.0
2020-09-08 13:15:00,9.76,9.77,9.72,9.72,62199.0,7.5036,7.5113,7.4728,7.4728,62199.0
2020-09-08 13:20:00,9.72,9.72,9.66,9.66,117049.0,7.4728,7.4728,7.4267,7.4267,117049.0
2020-09-08 13:25:00,9.66,9.71,9.66,9.67,54998.0,7.4267,7.4651,7.4267,7.4344,54998.0
2020-09-08 13:30:00,9.67,9.7,9.66,9.69,82503.0,7.4344,7.4575,7.4267,7.4498,82503.0
2020-09-08 13:35:00,9.69,9.71,9.67,9.68,43193.0,7.4498,7.4651,7.4344,7.4421,43193.0
2020-09-08 13:40:00,9.68,9.7,9.61,9.61,169159.0,7.4421,7.4575,7.3883,7.3883,169159.0
2020-09-08 13:45:00,9.61,9.62,9.58,9.59,188876.0,7.3883,7.396,7.3652,7.3729,188876.0
2020-09-08 13:50:00,9.59,9.59,9.54,9.54,292229.0,7.3729,7.3729,7.3344,7.3344,292229.0
2020-09-08 13:55:00,9.54,9.63,9.54,9.63,235628.0,7.3344,7.4036,7.3344,7.4036,235628.0
2020-09-08 14:00:00,9.63,9.64,9.62,9.63,91231.0,7.4036,7.4113,7.396,7.4036,91231.0
2020-09-08 14:05:00,9.63,9.67,9.61,9.66,136383.0,7.4036,7.4344,7.3883,7.4267,136383.0
2020-09-08 14:10:00,9.65,9.66,9.57,9.58,72188.0,7.419,7.4267,7.3575,7.3652,72188.0
2020-09-08 14:15:00,9.58,9.58,9.53,9.56,71850.0,7.3652,7.3652,7.3268,7.3498,71850.0
2020-09-08 14:20:00,9.55,9.56,9.52,9.54,70734.0,7.3421,7.3498,7.3191,7.3344,70734.0
2020-09-08 14:25:00,9.53,9.55,9.52,9.54,58257.0,7.3268,7.3421,7.3191,7.3344,58257.0
2020-09-08 14:30:00,9.54,9.56,9.52,9.56,104000.0,7.3344,7.3498,7.3191,7.3498,104000.0
2020-09-08 14:35:00,9.56,9.6,9.55,9.6,136917.0,7.3498,7.3806,7.3421,7.3806,136917.0
2020-09-08 14:40:00,9.59,9.6,9.55,9.57,90804.0,7.3729,7.3806,7.3421,7.3575,90804.0
2020-09-08 14:45:00,9.57,9.59,9.56,9.59,89786.0,7.3575,7.3729,7.3498,7.3729,89786.0
2020-09-08 14:50:00,9.59,9.59,9.57,9.59,90703.0,7.3729,7.3729,7.3575,7.3729,90703.0
2020-09-08 14:55:00,9.59,9.64,9.57,9.63,101041.0,7.3729,7.4113,7.3575,7.4036,101041.0
2020-09-08 15:00:00,9.62,9.63,9.57,9.58,156201.0,7.396,7.4036,7.3575,7.3652,156201.0
2020-09-08 15:05:00,9.58,9.62,9.57,9.61,142058.0,7.3652,7.396,7.3575,7.3883,142058.0
2020-09-08 15:10:00,9.62,9.65,9.61,9.65,127224.0,7.396,7.419,7.3883,7.419,127224.0
2020-09-08 15:15:00,9.64,9.66,9.63,9.66,103500.0,7.4113,7.4267,7.4036,7.4267,103500.0
2020-09-08 15:20:00,9.66,9.66,9.63,9.64,145164.0,7.4267,7.4267,7.4036,7.4113,145164.0
2020-09-08 15:25:00,9.64,9.67,9.63,9.67,81791.0,7.4113,7.4344,7.4036,7.4344,81791.0
2020-09-08 15:30:00,9.66,9.69,9.65,9.66,255858.0,7.4267,7.4498,7.419,7.4267,255858.0
2020-09-08 15:35:00,9.66,9.68,9.65,9.67,89986.0,7.4267,7.4421,7.419,7.4344,89986.0
2020-09-08 15:40:00,9.67,9.67,9.65,9.67,138004.0,7.4344,7.4344,7.419,7.4344,138004.0
2020-09-08 15:45:00,9.67,9.69,9.65,9.69,253940.0,7.4344,7.4498,7.419,7.4498,253940.0
2020-09-08 15:50:00,9.68,9.69,9.64,9.64,525969.0,7.4421,7.4498,7.4113,7.4113,525969.0
2020-09-08 15:55:00,9.65,9.65,9.62,9.63,452405.0,7.419,7.419,7.396,7.4036,452405.0
2020-09-09 09:30:00,9.77,9.79,9.36,9.44,508886.0,7.5113,7.5266,7.1961,7.2576,508886.0
2020-09-09 09:35:00,9.44,9.57,9.4,9.51,322954.0,7.2576,7.3575,7.2268,7.3114,322954.0
2020-09-09 09:40:00,9.51,9.51,9.38,9.44,198125.0,7.3114,7.3114,7.2114,7.2576,198125.0
2020-09-09 09:45:00,9.44,9.5,9.4,9.5,72706.0,7.2576,7.3037,7.2268,7.3037,72706.0
2020-09-09 09:50:00,9.5,9.57,9.49,9.54,120511.0,7.3037,7.3575,7.296,7.3344,120511.0
2020-09-09 09:55:00,9.54,9.62,9.51,9.61,99659.0,7.3344,7.396,7.3114,7.3883,99659.0
2020-09-09 10:00:00,9.61,9.62,9.54,9.59,86757.0,7.3883,7.396,7.3344,7.3729,86757.0
2020-09-09 10:05:00,9.59,9.6,9.55,9.57,52925.0,7.3729,7.3806,7.3421,7.3575,52925.0
2020-09-09 10:10:00,9.57,9.61,9.56,9.58,107217.0,7.3575,7.3883,7.3498,7.3652,107217.0
2020-09-09 10:15:00,9.58,9.62,9.57,9.62,90242.0,7.3652,7.396,7.3575,7.396,90242.0
2020-09-09 10:20:00,9.61,9.64,9.59,9.6,62625.0,7.3883,7.4113,7.3729,7.3806,62625.0
2020-09-09 10:25:00,9.61,9.63,9.54,9.54,108889.0,7.3883,7.4036,7.3344,7.3344,108889.0
2020-09-09 10:30:00,9.55,9.57,9.53,9.57,50237.0,7.3421,7.3575,7.3268,7.3575,50237.0
2020-09-09 10:35:00,9.57,9.58,9.54,9.57,49212.0,7.3575,7.3652,7.3344,7.3575,49212.0
2020-09-09 10:40:00,9.57,9.57,9.53,9.54,42535.0,7.3575,7.3575,7.3268,7.3344,42535.0
2020-09-09 10:45:00,9.54,9.57,9.5,9.51,52462.0,7.3344,7.3575,7.3037,7.3114,52462.0
2020-09-09 10:50:00,9.51,9.51,9.46,9.46,53343.0,7.3114,7.3114,7.2729,7.2729,53343.0
2020-09-09 10:55:00,9.46,9.5,9.46,9.5,67029.0,7.2729,7.3037,7.2729,7.3037,67029.0
2020-09-09 11:00:00,9.5,9.56,9.48,9.55,63793.0,7.3037,7.3498,7.2883,7.3421,63793.0
2020-09-09 11:05:00,9.55,9.59,9.55,9.57,58222.0,7.3421,7.3729,7.3421,7.3575,58222.0
2020-09-09 11:10:00,9.56,9.6,9.55,9.55,52857.0,7.3498,7.3806,7.3421,7.3421,52857.0
2020-09-09 11:15:00,9.55,9.57,9.54,9.55,53528.0,7.3421,7.3575,7.3344,7.3421,53528.0
2020-09-09 11:20:00,9.55,9.57,9.55,9.55,31689.0,7.3421,7.3575,7.3421,7.3421,31689.0
2020-09-09 11:25:00,9.55,9.64,9.55,9.63,104348.0,7.3421,7.4113,7.3421,7.4036,104348.0
2020-09-09 11:30:00,9.64,9.7,9.62,9.69,142405.0,7.4113,7.4575,7.396,7.4498,142405.0
2020-09-09 11:35:00,9.7,9.71,9.68,9.68,43995.0,7.4575,7.4651,7.4421,7.4421,43995.0
2020-09-09 11:40:00,9.68,9.68,9.64,9.66,41221.0,7.4421,7.4421,7.4113,7.4267,41221.0
2020-09-09 11:45:00,9.66,9.68,9.65,9.66,85501.0,7.4267,7.4421,7.419,7.4267,85501.0
2020-09-09 11:50:00,9.66,9.68,9.64,9.64,41797.0,7.4267,7.4421,7.4113,7.4113,41797.0
2020-09-09 11:55:00,9.64,9.65,9.55,9.55,60868.0,7.4113,7.419,7.3421,7.3421,60868.0
2020-09-09 12:00:00,9.55,9.58,9.53,9.58,87828.0,7.3421,7.3652,7.3268,7.3652,87828.0
2020-09-09 12:05:00,9.58,9.58,9.55,9.55,34083.0,7.3652,7.3652,7.3421,7.3421,34083.0
2020-09-09 12:10:00,9.55,9.56,9.53,9.55,66335.0,7.3421,7.3498,7.3268,7.3421,66335.0
2020-09-09 12:15:00,9.55,9.57,9.53,9.55,53903.0,7.3421,7.3575,7.3268,7.3421,53903.0
2020-09-09 12:20:00,9.54,9.57,9.54,9.56,33558.0,7.3344,7.3575,7.3344,7.3498,33558.0
2020-09-09 12:25:00,9.56,9.6,9.55,9.57,40694.0,7.3498,7.3806,7.3421,7.3575,40694.0
2020-09-09 12:30:00,9.57,9.61,9.56,9.6,44929.0,7.3575,7.3883,7.3498,7.3806,44929.0
2020-09-09 12:35:00,9.6,9.63,9.6,9.63,43533.0,7.3806,7.4036,7.3806,7.4036,43533.0
2020-09-09 12:40:00,9.62,9.63,9.59,9.59,25175.0,7.396,7.4036,7.3729,7.3729,25175.0
2020-09-09 12:45:00,9.59,9.6,9.53,9.53,33192.0,7.3729,7.3806,7.3268,7.3268,33192.0
2020-09-09 12:50:00,9.54,9.55,9.52,9.52,55995.0,7.3344,7.3421,7.3191,7.3191,55995.0
2020-09-09 12:55:00,9.53,9.55,9.52,9.54,40954.0,7.3268,7.3421,7.3191,7.3344,40954.0
2020-09-09 13:00:00,9.54,9.57,9.52,9.57,34770.0,7.3344,7.3575,7.3191,7.3575,34770.0
2020-09-09 13:05:00,9.56,9.58,9.56,9.58,33001.0,7.3498,7.3652,7.3498,7.3652,33001.0
2020-09-09 13:10:00,9.58,9.61,9.57,9.61,37356.0,7.3652,7.3883,7.3575,7.3883,37356.0
2020-09-09 13:15:00,9.61,9.61,9.6,9.61,55316.0,7.3883,7.3883,7.3806,7.3883,55316.0
2020-09-09 13:20:00,9.61,9.69,9.61,9.66,113208.0,7.3883,7.4498,7.3883,7.4267,113208.0
2020-09-09 13:25:00,9.66,9.68,9.65,9.68,42941.0,7.4267,7.4421,7.419,7.4421,42941.0
2020-09-09 13:30:00,9.68,9.69,9.65,9.66,93497.0,7.4421,7.4498,7.419,7.4267,93497.0
2020-09-09 13:35:00,9.66,9.67,9.64,9.66,138417.0,7.4267,7.4344,7.4113,7.4267,138417.0
2020-09-09 13:40:00,9.66,9.67,9.62,9.62,27119.0,7.4267,7.4344,7.396,7.396,27119.0
2020-09-09 13:45:00,9.62,9.64,9.61,9.63,65566.0,7.396,7.4113,7.3883,7.4036,65566.0
2020-09-09 13:50:00,9.63,9.66,9.62,9.63,31828.0,7.4036,7.4267,7.396,7.4036,31828.0
2020-09-09 13:55:00,9.63,9.66,9.6,9.65,80416.0,7.4036,7.4267,7.3806,7.419,80416.0
2020-09-09 14:00:00,9.65,9.66,9.6,9.61,21757.0,7.419,7.4267,7.3806,7.3883,21757.0
2020-09-09 14:05:00,9.6,9.64,9.6,9.64,46861.0,7.3806,7.4113,7.3806,7.4113,46861.0
2020-09-09 14:10:00,9.63,9.64,9.61,9.62,31520.0,7.4036,7.4113,7.3883,7.396,31520.0
2020-09-09 14:15:00,9.62,9.63,9.61,9.62,20625.0,7.396,7.4036,7.3883,7.396,20625.0
2020-09-09 14:20:00,9.61,9.64,9.6,9.61,54820.0,7.3883,7.4113,7.3806,7.3883,54820.0
2020-09-09 14:25:00,9.61,9.61,9.59,9.61,29823.0,7.3883,7.3883,7.3729,7.3883,29823.0
2020-09-09 14:30:00,9.61,9.66,9.6,9.63,79735.0,7.3883,7.4267,7.3806,7.4036,79735.0
2020-09-09 14:35:00,9.63,9.66,9.63,9.66,28447.0,7.4036,7.4267,7.4036,7.4267,28447.0
2020-09-09 14:40:00,9.66,9.68,9.65,9.67,31999.0,7.4267,7.4421,7.419,7.4344,31999.0
2020-09-09 14:45:00,9.67,9.68,9.65,9.68,39907.0,7.4344,7.4421,7.419,7.4421,39907.0
2020-09-09 14:50:00,9.68,9.68,9.64,9.64,25976.0,7.4421,7.4421,7.4113,7.4113,25976.0
2020-09-09 14:55:00,9.64,9.65,9.61,9.63,35622.0,7.4113,7.419,7.3883,7.4036,35622.0
2020-09-09 15:00:00,9.62,9.68,9.62,9.67,70079.0,7.396,7.4421,7.396,7.4344,70079.0
2020-09-09 15:05:00,9.66,9.69,9.65,9.69,56816.0,7.4267,7.4498,7.419,7.4498,56816.0
2020-09-09 15:10:00,9.69,9.69,9.65,9.65,40869.0,7.4498,7.4498,7.419,7.419,40869.0
2020-09-09 15:15:00,9.66,9.68,9.65,9.68,69104.0,7.4267,7.4421,7.419,7.4421,69104.0
2020-09-09 15:20:00,9.68,9.69,9.65,9.66,94211.0,7.4421,7.4498,7.419,7.4267,94211.0
2020-09-09 15:25:00,9.66,9.67,9.64,9.64,55139.0,7.4267,7.4344,7.4113,7.4113,55139.0
2020-09-09 15:30:00,9.64,9.65,9.61,9.63,117497.0,7.4113,7.419,7.3883,7.4036,117497.0
2020-09-09 15:35:00,9.62,9.63,9.6,9.61,79134.0,7.396,7.4036,7.3806,7.3883,79134.0
2020-09-09 15:40:00,9.6,9.63,9.6,9.61,97056.0,7.3806,7.4036,7.3806,7.3883,97056.0
2020-09-09 15:45:00,9.61,9.62,9.6,9.6,140075.0,7.3883,7.396,7.3806,7.3806,140075.0
2020-09-09 15:50:00,9.61,9.62,9.58,9.61,235790.0,7.3883,7.396,7.3652,7.3883,235790.0
2020-09-09 15:55:00,9.61,9.61,9.57,9.57,355389.0,7.3883,7.3883,7.3575,7.3575,355389.0
2020-09-10 09:30:00,9.58,9.69,9.45,9.54,171581.0,7.3652,7.4498,7.2653,7.3344,171581.0
2020-09-10 09:35:00,9.53,9.56,9.46,9.5,123088.0,7.3268,7.3498,7.2729,7.3037,123088.0
2020-09-10 09:40:00,9.5,9.52,9.43,9.47,102882.0,7.3037,7.3191,7.2499,7.2806,102882.0
2020-09-10 09:45:00,9.47,9.5,9.43,9.49,75797.0,7.2806,7.3037,7.2499,7.296,75797.0
2020-09-10 09:50:00,9.49,9.51,9.44,9.45,95663.0,7.296,7.3114,7.2576,7.2653,95663.0
2020-09-10 09:55:00,9.45,9.48,9.38,9.38,116854.0,7.2653,7.2883,7.2114,7.2114,116854.0
2020-09-10 10:00:00,9.38,9.43,9.38,9.39,147591.0,7.2114,7.2499,7.2114,7.2191,147591.0
2020-09-10 10:05:00,9.38,9.4,9.36,9.37,91818.0,7.2114,7.2268,7.1961,7.2037,91818.0
2020-09-10 10:10:00,9.37,9.4,9.32,9.37,206465.0,7.2037,7.2268,7.1653,7.2037,206465.0
2020-09-10 10:15:00,9.37,9.38,9.33,9.38,181703.0,7.2037,7.2114,7.173,7.2114,181703.0
2020-09-10 10:20:00,9.38,9.38,9.32,9.34,150822.0,7.2114,7.2114,7.1653,7.1807,150822.0
2020-09-10 10:25:00,9.34,9.35,9.32,9.33,114114.0,7.1807,7.1884,7.1653,7.173,114114.0
2020-09-10 10:30:00,9.33,9.33,9.28,9.29,237750.0,7.173,7.173,7.1346,7.1422,237750.0
2020-09-10 10:35:00,9.29,9.31,9.27,9.28,119766.0,7.1422,7.1576,7.1269,7.1346,119766.0
2020-09-10 10:40:00,9.28,9.33,9.27,9.28,180068.0,7.1346,7.173,7.1269,7.1346,180068.0
2020-09-10 10:45:00,9.28,9.29,9.23,9.24,248272.0,7.1346,7.1422,7.0961,7.1038,248272.0
2020-09-10 10:50:00,9.23,9.27,9.21,9.26,307912.0,7.0961,7.1269,7.0807,7.1192,307912.0
2020-09-10 10:55:00,9.26,9.26,9.18,9.19,228573.0,7.1192,7.1192,7.0577,7.0654,228573.0
2020-09-10 11:00:00,9.18,9.23,9.16,9.2,223384.0,7.0577,7.0961,7.0423,7.0731,223384.0
2020-09-10 11:05:00,9.2,9.21,9.16,9.2,166081.0,7.0731,7.0807,7.0423,7.0731,166081.0
2020-09-10 11:10:00,9.2,9.23,9.18,9.22,108696.0,7.0731,7.0961,7.0577,7.0884,108696.0
2020-09-10 11:15:00,9.22,9.23,9.17,9.22,127752.0,7.0884,7.0961,7.05,7.0884,127752.0
2020-09-10 11:20:00,9.22,9.25,9.21,9.22,90449.0,7.0884,7.1115,7.0807,7.0884,90449.0
2020-09-10 11:25:00,9.22,9.24,9.2,9.21,83462.0,7.0884,7.1038,7.0731,7.0807,83462.0
2020-09-10 11:30:00,9.21,9.22,9.19,9.2,46151.0,7.0807,7.0884,7.0654,7.0731,46151.0
2020-09-10 11:35:00,9.2,9.24,9.19,9.22,64043.0,7.0731,7.1038,7.0654,7.0884,64043.0
2020-09-10 11:40:00,9.22,9.24,9.21,9.22,30180.0,7.0884,7.1038,7.0807,7.0884,30180.0
2020-09-10 11:45:00,9.22,9.25,9.2,9.25,70094.0,7.0884,7.1115,7.0731,7.1115,70094.0
2020-09-10 11:50:00,9.24,9.25,9.22,9.22,54395.0,7.1038,7.1115,7.0884,7.0884,54395.0
2020-09-10 11:55:00,9.22,9.24,9.21,9.22,85799.0,7.0884,7.1038,7.0807,7.0884,85799.0
2020-09-10 12:00:00,9.22,9.28,9.22,9.27,68524.0,7.0884,7.1346,7.0884,7.1269,68524.0
2020-09-10 12:05:00,9.27,9.28,9.24,9.26,51061.0,7.1269,7.1346,7.1038,7.1192,51061.0
2020-09-10 12:10:00,9.25,9.29,9.25,9.26,26903.0,7.1115,7.1422,7.1115,7.1192,26903.0
2020-09-10 12:15:00,9.26,9.28,9.23,9.24,70158.0,7.1192,7.1346,7.0961,7.1038,70158.0
2020-09-10 12:20:00,9.23,9.24,9.22,9.23,33436.0,7.0961,7.1038,7.0884,7.0961,33436.0
2020-09-10 12:25:00,9.22,9.25,9.21,9.25,246263.0,7.0884,7.1115,7.0807,7.1115,246263.0
2020-09-10 12:30:00,9.25,9.26,9.21,9.22,31604.0,7.1115,7.1192,7.0807,7.0884,31604.0
2020-09-10 12:35:00,9.22,9.22,9.18,9.21,67926.0,7.0884,7.0884,7.0577,7.0807,67926.0
2020-09-10 12:40:00,9.2,9.23,9.19,9.22,164468.0,7.0731,7.0961,7.0654,7.0884,164468.0
2020-09-10 12:45:00,9.21,9.22,9.16,9.17,148255.0,7.0807,7.0884,7.0423,7.05,148255.0
2020-09-10 12:50:00,9.16,9.19,9.16,9.19,46354.0,7.0423,7.0654,7.0423,7.0654,46354.0
2020-09-10 12:55:00,9.19,9.2,9.18,9.18,58541.0,7.0654,7.0731,7.0577,7.0577,58541.0
2020-09-10 13:00:00,9.18,9.19,9.16,9.19,55417.0,7.0577,7.0654,7.0423,7.0654,55417.0
2020-09-10 13:05:00,9.18,9.23,9.18,9.23,77602.0,7.0577,7.0961,7.0577,7.0961,77602.0
2020-09-10 13:10:00,9.23,9.24,9.22,9.22,75734.0,7.0961,7.1038,7.0884,7.0884,75734.0
2020-09-10 13:15:00,9.22,9.25,9.22,9.25,49040.0,7.0884,7.1115,7.0884,7.1115,49040.0
2020-09-10 13:20:00,9.25,9.25,9.22,9.22,59082.0,7.1115,7.1115,7.0884,7.0884,59082.0
2020-09-10 13:25:00,9.22,9.24,9.22,9.22,46409.0,7.0884,7.1038,7.0884,7.0884,46409.0
2020-09-10 13:30:00,9.23,9.24,9.22,9.23,36866.0,7.0961,7.1038,7.0884,7.0961,36866.0
2020-09-10 13:35:00,9.22,9.23,9.2,9.21,67751.0,7.0884,7.0961,7.0731,7.0807,67751.0
2020-09-10 13:40:00,9.2,9.21,9.18,9.18,49546.0,7.0731,7.0807,7.0577,7.0577,49546.0
2020-09-10 13:45:00,9.19,9.2,9.18,9.19,50936.0,7.0654,7.0731,7.0577,7.0654,50936.0
2020-09-10 13:50:00,9.19,9.19,9.16,9.17,85674.0,7.0654,7.0654,7.0423,7.05,85674.0
2020-09-10 13:55:00,9.17,9.2,9.15,9.2,118206.0,7.05,7.0731,7.0346,7.0731,118206.0
2020-09-10 14:00:00,9.2,9.22,9.17,9.21,59044.0,7.0731,7.0884,7.05,7.0807,59044.0
2020-09-10 14:05:00,9.21,9.22,9.18,9.19,28853.0,7.0807,7.0884,7.0577,7.0654,28853.0
2020-09-10 14:10:00,9.2,9.2,9.16,9.18,45486.0,7.0731,7.0731,7.0423,7.0577,45486.0
2020-09-10 14:15:00,9.17,9.18,9.13,9.13,94079.0,7.05,7.0577,7.0192,7.0192,94079.0
2020-09-10 14:20:00,9.13,9.17,9.13,9.16,149806.0,7.0192,7.05,7.0192,7.0423,149806.0
2020-09-10 14:25:00,9.16,9.18,9.12,9.14,93504.0,7.0423,7.0577,7.0115,7.0269,93504.0
2020-09-10 14:30:00,9.13,9.17,9.11,9.16,131847.0,7.0192,7.05,7.0039,7.0423,131847.0
2020-09-10 14:35:00,9.16,9.16,9.12,9.13,60658.0,7.0423,7.0423,7.0115,7.0192,60658.0
2020-09-10 14:40:00,9.13,9.13,9.07,9.08,118542.0,7.0192,7.0192,6.9731,6.9808,118542.0
2020-09-10 14:45:00,9.08,9.11,9.07,9.09,75412.0,6.9808,7.0039,6.9731,6.9885,75412.0
2020-09-10 14:50:00,9.1,9.11,9.06,9.07,113837.0,6.9962,7.0039,6.9654,6.9731,113837.0
2020-09-10 14:55:00,9.07,9.11,9.06,9.09,133869.0,6.9731,7.0039,6.9654,6.9885,133869.0
2020-09-10 15:00:00,9.1,9.1,9.04,9.04,127551.0,6.9962,6.9962,6.95,6.95,127551.0
2020-09-10 15:05:00,9.04,9.07,9.02,9.03,140850.0,6.95,6.9731,6.9347,6.9424,140850.0
2020-09-10 15:10:00,9.03,9.05,9.0,9.03,151622.0,6.9424,6.9577,6.9193,6.9424,151622.0
2020-09-10 15:15:00,9.03,9.03,8.97,8.97,395949.0,6.9424,6.9424,6.8962,6.8962,395949.0
2020-09-10 15:20:00,8.96,9.0,8.93,8.95,183858.0,6.8885,6.9193,6.8655,6.8808,183858.0
2020-09-10 15:25:00,8.95,8.98,8.93,8.96,259957.0,6.8808,6.9039,6.8655,6.8885,259957.0
2020-09-10 15:30:00,8.95,8.98,8.93,8.96,239250.0,6.8808,6.9039,6.8655,6.8885,239250.0
2020-09-10 15:35:00,8.96,8.98,8.91,8.93,339372.0,6.8885,6.9039,6.8501,6.8655,339372.0
2020-09-10 15:40:00,8.93,8.95,8.91,8.94,408405.0,6.8655,6.8808,6.8501,6.8732,408405.0
2020-09-10 15:45:00,8.95,8.95,8.87,8.89,371135.0,6.8808,6.8808,6.8193,6.8347,371135.0
2020-09-10 15:50:00,8.88,8.9,8.86,8.87,473441.0,6.827,6.8424,6.8117,6.8193,473441.0
2020-09-10 15:55:00,8.88,8.91,8.86,8.87,717467.0,6.827,6.8501,6.8117,6.8193,717467.0
2020-09-11 09:30:00,8.81,8.85,8.71,8.79,343560.0,6.8563,6.8874,6.7785,6.8407,343560.0
2020-09-11 09:35:00,8.79,8.92,8.79,8.89,232720.0,6.8407,6.9419,6.8407,6.9185,232720.0
2020-09-11 09:40:00,8.88,8.9,8.85,8.88,152928.0,6.9108,6.9263,6.8874,6.9108,152928.0
2020-09-11 09:45:00,8.87,8.9,8.82,8.88,144614.0,6.903,6.9263,6.8641,6.9108,144614.0
2020-09-11 09:50:00,8.88,8.88,8.81,8.83,122277.0,6.9108,6.9108,6.8563,6.8718,122277.0
2020-09-11 09:55:00,8.83,8.88,8.81,8.87,134791.0,6.8718,6.9108,6.8563,6.903,134791.0
2020-09-11 10:00:00,8.87,8.9,8.84,8.89,139061.0,6.903,6.9263,6.8796,6.9185,139061.0
2020-09-11 10:05:00,8.89,8.96,8.89,8.95,115551.0,6.9185,6.973,6.9185,6.9652,115551.0
2020-09-11 10:10:00,8.94,8.94,8.88,8.93,128366.0,6.9574,6.9574,6.9108,6.9497,128366.0
2020-09-11 10:15:00,8.92,8.97,8.91,8.92,101627.0,6.9419,6.9808,6.9341,6.9419,101627.0
2020-09-11 10:20:00,8.92,8.94,8.9,8.92,82175.0,6.9419,6.9574,6.9263,6.9419,82175.0
2020-09-11 10:25:00,8.93,8.94,8.87,8.89,70163.0,6.9497,6.9574,6.903,6.9185,70163.0
2020-09-11 10:30:00,8.89,8.91,8.84,8.85,49081.0,6.9185,6.9341,6.8796,6.8874,49081.0
2020-09-11 10:35:00,8.85,8.87,8.82,8.85,90231.0,6.8874,6.903,6.8641,6.8874,90231.0
2020-09-11 10:40:00,8.85,8.9,8.83,8.89,53205.0,6.8874,6.9263,6.8718,6.9185,53205.0
2020-09-11 10:45:00,8.89,8.89,8.86,8.88,50831.0,6.9185,6.9185,6.8952,6.9108,50831.0
2020-09-11 10:50:00,8.88,8.88,8.83,8.84,56590.0,6.9108,6.9108,6.8718,6.8796,56590.0
2020-09-11 10:55:00,8.84,8.85,8.8,8.82,72220.0,6.8796,6.8874,6.8485,6.8641,72220.0
2020-09-11 11:00:00,8.83,8.83,8.79,8.82,53755.0,6.8718,6.8718,6.8407,6.8641,53755.0
2020-09-11 11:05:00,8.83,8.84,8.79,8.84,63406.0,6.8718,6.8796,6.8407,6.8796,63406.0
2020-09-11 11:10:00,8.84,8.86,8.82,8.85,79949.0,6.8796,6.8952,6.8641,6.8874,79949.0
2020-09-11 11:15:00,8.85,8.85,8.81,8.82,68075.0,6.8874,6.8874,6.8563,6.8641,68075.0
2020-09-11 11:20:00,8.83,8.84,8.8,8.82,67630.0,6.8718,6.8796,6.8485,6.8641,67630.0
2020-09-11 11:25:00,8.82,8.84,8.79,8.8,58309.0,6.8641,6.8796,6.8407,6.8485,58309.0
2020-09-11 11:30:00,8.8,8.81,8.76,8.77,68601.0,6.8485,6.8563,6.8174,6.8251,68601.0
2020-09-11 11:35:00,8.77,8.78,8.75,8.77,73457.0,6.8251,6.8329,6.8096,6.8251,73457.0
2020-09-11 11:40:00,8.77,8.79,8.75,8.78,62636.0,6.8251,6.8407,6.8096,6.8329,62636.0
2020-09-11 11:45:00,8.78,8.8,8.76,8.79,56253.0,6.8329,6.8485,6.8174,6.8407,56253.0
2020-09-11 11:50:00,8.79,8.8,8.76,8.78,43094.0,6.8407,6.8485,6.8174,6.8329,43094.0
2020-09-11 11:55:00,8.78,8.79,8.75,8.77,60527.0,6.8329,6.8407,6.8096,6.8251,60527.0
2020-09-11 12:00:00,8.78,8.8,8.75,8.8,35838.0,6.8329,6.8485,6.8096,6.8485,35838.0
2020-09-11 12:05:00,8.8,8.81,8.79,8.8,49091.0,6.8485,6.8563,6.8407,6.8485,49091.0
2020-09-11 12:10:00,8.8,8.81,8.78,8.8,35438.0,6.8485,6.8563,6.8329,6.8485,35438.0
2020-09-11 12:15:00,8.8,8.8,8.77,8.78,48630.0,6.8485,6.8485,6.8251,6.8329,48630.0
2020-09-11 12:20:00,8.78,8.8,8.77,8.79,25585.0,6.8329,6.8485,6.8251,6.8407,25585.0
2020-09-11 12:25:00,8.79,8.8,8.76,8.77,43833.0,6.8407,6.8485,6.8174,6.8251,43833.0
2020-09-11 12:30:00,8.76,8.77,8.75,8.76,40329.0,6.8174,6.8251,6.8096,6.8174,40329.0
2020-09-11 12:35:00,8.76,8.79,8.75,8.79,86222.0,6.8174,6.8407,6.8096,6.8407,86222.0
2020-09-11 12:40:00,8.79,8.81,8.77,8.79,106683.0,6.8407,6.8563,6.8251,6.8407,106683.0
2020-09-11 12:45:00,8.79,8.84,8.79,8.83,58979.0,6.8407,6.8796,6.8407,6.8718,58979.0
2020-09-11 12:50:00,8.83,8.84,8.79,8.81,55283.0,6.8718,6.8796,6.8407,6.8563,55283.0
2020-09-11 12:55:00,8.8,8.81,8.73,8.74,71295.0,6.8485,6.8563,6.794,6.8018,71295.0
2020-09-11 13:00:00,8.75,8.76,8.73,8.73,86945.0,6.8096,6.8174,6.794,6.794,86945.0
2020-09-11 13:05:00,8.74,8.74,8.72,8.74,69769.0,6.8018,6.8018,6.7862,6.8018,69769.0
2020-09-11 13:10:00,8.74,8.75,8.71,8.72,73644.0,6.8018,6.8096,6.7785,6.7862,73644.0
2020-09-11 13:15:00,8.73,8.74,8.7,8.72,90568.0,6.794,6.8018,6.7707,6.7862,90568.0
2020-09-11 13:20:00,8.72,8.75,8.71,8.73,80161.0,6.7862,6.8096,6.7785,6.794,80161.0
2020-09-11 13:25:00,8.73,8.73,8.68,8.69,44857.0,6.794,6.794,6.7551,6.7629,44857.0
2020-09-11 13:30:00,8.68,8.69,8.66,8.67,58620.0,6.7551,6.7629,6.7395,6.7473,58620.0
2020-09-11 13:35:00,8.68,8.72,8.67,8.7,89020.0,6.7551,6.7862,6.7473,6.7707,89020.0
2020-09-11 13:40:00,8.7,8.73,8.68,8.72,48622.0,6.7707,6.794,6.7551,6.7862,48622.0
2020-09-11 13:45:00,8.73,8.77,8.72,8.77,80232.0,6.794,6.8251,6.7862,6.8251,80232.0
2020-09-11 13:50:00,8.76,8.79,8.75,8.76,68504.0,6.8174,6.8407,6.8096,6.8174,68504.0
2020-09-11 13:55:00,8.75,8.78,8.74,8.77,58976.0,6.8096,6.8329,6.8018,6.8251,58976.0
2020-09-11 14:00:00,8.77,8.81,8.76,8.8,101165.0,6.8251,6.8563,6.8174,6.8485,101165.0
2020-09-11 14:05:00,8.8,8.82,8.8,8.8,58924.0,6.8485,6.8641,6.8485,6.8485,58924.0
2020-09-11 14:10:00,8.8,8.84,8.79,8.84,74655.0,6.8485,6.8796,6.8407,6.8796,74655.0
2020-09-11 14:15:00,8.84,8.85,8.82,8.82,62061.0,6.8796,6.8874,6.8641,6.8641,62061.0
2020-09-11 14:20:00,8.83,8.85,8.8,8.83,35528.0,6.8718,6.8874,6.8485,6.8718,35528.0
2020-09-11 14:25:00,8.84,8.85,8.82,8.83,95931.0,6.8796,6.8874,6.8641,6.8718,95931.0
2020-09-11 14:30:00,8.83,8.87,8.83,8.86,88176.0,6.8718,6.903,6.8718,6.8952,88176.0
2020-09-11 14:35:00,8.86,8.89,8.84,8.89,134579.0,6.8952,6.9185,6.8796,6.9185,134579.0
2020-09-11 14:40:00,8.88,8.91,8.87,8.91,186951.0,6.9108,6.9341,6.903,6.9341,186951.0
2020-09-11 14:45:00,8.92,8.93,8.89,8.92,202888.0,6.9419,6.9497,6.9185,6.9419,202888.0
2020-09-11 14:50:00,8.92,8.94,8.91,8.93,151270.0,6.9419,6.9574,6.9341,6.9497,151270.0
2020-09-11 14:55:00,8.94,8.97,8.93,8.96,102470.0,6.9574,6.9808,6.9497,6.973,102470.0
2020-09-11 15:00:00,8.96,8.97,8.92,8.96,229576.0,6.973,6.9808,6.9419,6.973,229576.0
2020-09-11 15:05:00,8.96,8.96,8.93,8.94,170444.0,6.973,6.973,6.9497,6.9574,170444.0
2020-09-11 15:10:00,8.94,8.95,8.9,8.94,119971.0,6.9574,6.9652,6.9263,6.9574,119971.0
2020-09-11 15:15:00,8.94,8.99,8.93,8.99,166135.0,6.9574,6.9964,6.9497,6.9964,166135.0
2020-09-11 15:20:00,8.99,9.01,8.97,8.97,525259.0,6.9964,7.0119,6.9808,6.9808,525259.0
2020-09-11 15:25:00,8.97,9.0,8.97,8.99,112308.0,6.9808,7.0041,6.9808,6.9964,112308.0
2020-09-11 15:30:00,8.99,8.99,8.95,8.96,202125.0,6.9964,6.9964,6.9652,6.973,202125.0
2020-09-11 15:35:00,8.96,8.97,8.95,8.96,110820.0,6.973,6.9808,6.9652,6.973,110820.0
2020-09-11 15:40:00,8.96,8.96,8.94,8.96,175275.0,6.973,6.973,6.9574,6.973,175275.0
2020-09-11 15:45:00,8.96,9.02,8.96,9.01,359129.0,6.973,7.0197,6.973,7.0119,359129.0
2020-09-11 15:50:00,9.01,9.02,8.98,8.98,279875.0,7.0119,7.0197,6.9886,6.9886,279875.0
2020-09-11 15:55:00,8.98,8.99,8.94,8.98,756114.0,6.9886,6.9964,6.9574,6.9886,756114.0
2020-09-14 09:30:00,9.04,9.08,8.98,9.0,193199.0,7.0353,7.0664,6.9886,7.0041,193199.0
2020-09-14 09:35:00,9.0,9.02,8.93,8.96,82912.0,7.0041,7.0197,6.9497,6.973,82912.0
2020-09-14 09:40:00,8.96,9.04,8.95,9.01,84683.0,6.973,7.0353,6.9652,7.0119,84683.0
2020-09-14 09:45:00,9.0,9.01,8.92,8.93,166692.0,7.0041,7.0119,6.9419,6.9497,166692.0
2020-09-14 09:50:00,8.93,9.02,8.92,9.01,91382.0,6.9497,7.0197,6.9419,7.0119,91382.0
2020-09-14 09:55:00,9.0,9.03,8.97,8.99,145661.0,7.0041,7.0275,6.9808,6.9964,145661.0
2020-09-14 10:00:00,8.99,9.0,8.93,8.95,103803.0,6.9964,7.0041,6.9497,6.9652,103803.0
2020-09-14 10:05:00,8.96,8.97,8.93,8.96,64141.0,6.973,6.9808,6.9497,6.973,64141.0
2020-09-14 10:10:00,8.96,8.98,8.93,8.93,70500.0,6.973,6.9886,6.9497,6.9497,70500.0
2020-09-14 10:15:00,8.93,8.93,8.9,8.91,142122.0,6.9497,6.9497,6.9263,6.9341,142122.0
2020-09-14 10:20:00,8.91,8.97,8.91,8.95,138734.0,6.9341,6.9808,6.9341,6.9652,138734.0
2020-09-14 10:25:00,8.95,8.97,8.92,8.96,51236.0,6.9652,6.9808,6.9419,6.973,51236.0
2020-09-14 10:30:00,8.96,9.02,8.95,9.0,79950.0,6.973,7.0197,6.9652,7.0041,79950.0
2020-09-14 10:35:00,9.0,9.02,8.97,8.99,60658.0,7.0041,7.0197,6.9808,6.9964,60658.0
2020-09-14 10:40:00,8.99,9.02,8.98,9.02,67849.0,6.9964,7.0197,6.9886,7.0197,67849.0
2020-09-14 10:45:00,9.02,9.05,9.02,9.04,64818.0,7.0197,7.0431,7.0197,7.0353,64818.0
2020-09-14 10:50:00,9.04,9.06,9.0,9.0,79899.0,7.0353,7.0508,7.0041,7.0041,79899.0
2020-09-14 10:55:00,9.01,9.01,8.95,8.95,55126.0,7.0119,7.0119,6.9652,6.9652,55126.0
2020-09-14 11:00:00,8.95,8.98,8.93,8.96,83408.0,6.9652,6.9886,6.9497,6.973,83408.0
2020-09-14 11:05:00,8.96,8.99,8.96,8.99,52524.0,6.973,6.9964,6.973,6.9964,52524.0
2020-09-14 11:10:00,8.99,9.04,8.98,9.03,49403.0,6.9964,7.0353,6.9886,7.0275,49403.0
2020-09-14 11:15:00,9.02,9.04,9.01,9.01,60553.0,7.0197,7.0353,7.0119,7.0119,60553.0
2020-09-14 11:20:00,9.02,9.04,9.0,9.03,58999.0,7.0197,7.0353,7.0041,7.0275,58999.0
2020-09-14 11:25:00,9.03,9.04,9.01,9.04,44300.0,7.0275,7.0353,7.0119,7.0353,44300.0
2020-09-14 11:30:00,9.04,9.07,9.03,9.07,72975.0,7.0353,7.0586,7.0275,7.0586,72975.0
2020-09-14 11:35:00,9.08,9.09,9.06,9.09,51356.0,7.0664,7.0742,7.0508,7.0742,51356.0
2020-09-14 11:40:00,9.09,9.1,9.06,9.07,54119.0,7.0742,7.082,7.0508,7.0586,54119.0
2020-09-14 11:45:00,9.07,9.08,9.04,9.05,63695.0,7.0586,7.0664,7.0353,7.0431,63695.0
2020-09-14 11:50:00,9.05,9.06,9.03,9.04,25540.0,7.0431,7.0508,7.0275,7.0353,25540.0
2020-09-14 11:55:00,9.04,9.06,9.02,9.04,43914.0,7.0353,7.0508,7.0197,7.0353,43914.0
2020-09-14 12:00:00,9.04,9.08,9.02,9.08,57030.0,7.0353,7.0664,7.0197,7.0664,57030.0
2020-09-14 12:05:00,9.07,9.08,9.04,9.05,30373.0,7.0586,7.0664,7.0353,7.0431,30373.0
2020-09-14 12:10:00,9.06,9.07,9.04,9.04,25919.0,7.0508,7.0586,7.0353,7.0353,25919.0
2020-09-14 12:15:00,9.04,9.08,9.04,9.08,57716.0,7.0353,7.0664,7.0353,7.0664,57716.0
2020-09-14 12:20:00,9.08,9.1,9.07,9.07,26911.0,7.0664,7.082,7.0586,7.0586,26911.0
2020-09-14 12:25:00,9.08,9.09,9.06,9.08,22659.0,7.0664,7.0742,7.0508,7.0664,22659.0
2020-09-14 12:30:00,9.09,9.1,9.08,9.09,37856.0,7.0742,7.082,7.0664,7.0742,37856.0
2020-09-14 12:35:00,9.09,9.1,9.07,9.1,30805.0,7.0742,7.082,7.0586,7.082,30805.0
2020-09-14 12:40:00,9.1,9.11,9.09,9.11,62273.0,7.082,7.0897,7.0742,7.0897,62273.0
2020-09-14 12:45:00,9.1,9.13,9.09,9.1,46091.0,7.082,7.1053,7.0742,7.082,46091.0
2020-09-14 12:50:00,9.09,9.15,9.09,9.13,132436.0,7.0742,7.1209,7.0742,7.1053,132436.0
2020-09-14 12:55:00,9.14,9.15,9.11,9.12,61453.0,7.1131,7.1209,7.0897,7.0975,61453.0
2020-09-14 13:00:00,9.12,9.17,9.12,9.15,72593.0,7.0975,7.1364,7.0975,7.1209,72593.0
2020-09-14 13:05:00,9.15,9.17,9.14,9.16,41287.0,7.1209,7.1364,7.1131,7.1287,41287.0
2020-09-14 13:10:00,9.16,9.18,9.15,9.17,29941.0,7.1287,7.1442,7.1209,7.1364,29941.0
2020-09-14 13:15:00,9.18,9.19,9.16,9.17,75361.0,7.1442,7.152,7.1287,7.1364,75361.0
2020-09-14 13:20:00,9.17,9.17,9.15,9.17,40656.0,7.1364,7.1364,7.1209,7.1364,40656.0
2020-09-14 13:25:00,9.16,9.22,9.16,9.22,72206.0,7.1287,7.1754,7.1287,7.1754,72206.0
2020-09-14 13:30:00,9.22,9.22,9.17,9.19,47675.0,7.1754,7.1754,7.1364,7.152,47675.0
2020-09-14 13:35:00,9.18,9.2,9.17,9.18,29400.0,7.1442,7.1598,7.1364,7.1442,29400.0
2020-09-14 13:40:00,9.18,9.19,9.17,9.18,16802.0,7.1442,7.152,7.1364,7.1442,16802.0
2020-09-14 13:45:00,9.18,9.2,9.17,9.18,31831.0,7.1442,7.1598,7.1364,7.1442,31831.0
2020-09-14 13:50:00,9.17,9.19,9.16,9.19,31698.0,7.1364,7.152,7.1287,7.152,31698.0
2020-09-14 13:55:00,9.18,9.2,9.16,9.17,44610.0,7.1442,7.1598,7.1287,7.1364,44610.0
2020-09-14 14:00:00,9.17,9.19,9.16,9.18,24581.0,7.1364,7.152,7.1287,7.1442,24581.0
2020-09-14 14:05:00,9.18,9.2,9.17,9.18,54284.0,7.1442,7.1598,7.1364,7.1442,54284.0
2020-09-14 14:10:00,9.18,9.2,9.17,9.19,33558.0,7.1442,7.1598,7.1364,7.152,33558.0
2020-09-14 14:15:00,9.19,9.2,9.15,9.17,22611.0,7.152,7.1598,7.1209,7.1364,22611.0
2020-09-14 14:20:00,9.17,9.17,9.15,9.16,22825.0,7.1364,7.1364,7.1209,7.1287,22825.0
2020-09-14 14:25:00,9.16,9.17,9.13,9.15,50146.0,7.1287,7.1364,7.1053,7.1209,50146.0
2020-09-14 14:30:00,9.15,9.15,9.12,9.14,32644.0,7.1209,7.1209,7.0975,7.1131,32644.0
2020-09-14 14:35:00,9.14,9.16,9.12,9.13,23236.0,7.1131,7.1287,7.0975,7.1053,23236.0
2020-09-14 14:40:00,9.13,9.15,9.13,9.14,45884.0,7.1053,7.1209,7.1053,7.1131,45884.0
2020-09-14 14:45:00,9.14,9.16,9.13,9.14,41055.0,7.1131,7.1287,7.1053,7.1131,41055.0
2020-09-14 14:50:00,9.14,9.17,9.13,9.14,57005.0,7.1131,7.1364,7.1053,7.1131,57005.0
2020-09-14 14:55:00,9.15,9.16,9.12,9.16,57370.0,7.1209,7.1287,7.0975,7.1287,57370.0
2020-09-14 15:00:00,9.16,9.17,9.14,9.15,38561.0,7.1287,7.1364,7.1131,7.1209,38561.0
2020-09-14 15:05:00,9.14,9.17,9.14,9.16,60056.0,7.1131,7.1364,7.1131,7.1287,60056.0
2020-09-14 15:10:00,9.16,9.17,9.13,9.17,77833.0,7.1287,7.1364,7.1053,7.1364,77833.0
2020-09-14 15:15:00,9.17,9.17,9.13,9.14,78264.0,7.1364,7.1364,7.1053,7.1131,78264.0
2020-09-14 15:20:00,9.14,9.15,9.11,9.13,93743.0,7.1131,7.1209,7.0897,7.1053,93743.0
2020-09-14 15:25:00,9.13,9.15,9.11,9.13,46130.0,7.1053,7.1209,7.0897,7.1053,46130.0
2020-09-14 15:30:00,9.14,9.14,9.1,9.12,92753.0,7.1131,7.1131,7.082,7.0975,92753.0
2020-09-14 15:35:00,9.12,9.13,9.11,9.12,58643.0,7.0975,7.1053,7.0897,7.0975,58643.0
2020-09-14 15:40:00,9.13,9.14,9.12,9.13,81051.0,7.1053,7.1131,7.0975,7.1053,81051.0
2020-09-14 15:45:00,9.13,9.15,9.11,9.13,104477.0,7.1053,7.1209,7.0897,7.1053,104477.0
2020-09-14 15:50:00,9.14,9.15,9.12,9.13,176732.0,7.1131,7.1209,7.0975,7.1053,176732.0
2020-09-14 15:55:00,9.13,9.14,9.11,9.11,353629.0,7.1053,7.1131,7.0897,7.0897,353629.0
2020-09-15 09:30:00,9.17,9.32,9.13,9.3,305357.0,7.1364,7.2532,7.1053,7.2376,305357.0
2020-09-15 09:35:00,9.3,9.33,9.29,9.32,104556.0,7.2376,7.261,7.2298,7.2532,104556.0
2020-09-15 09:40:00,9.32,9.36,9.26,9.29,155608.0,7.2532,7.2843,7.2065,7.2298,155608.0
2020-09-15 09:45:00,9.29,9.29,9.15,9.17,181631.0,7.2298,7.2298,7.1209,7.1364,181631.0
2020-09-15 09:50:00,9.16,9.19,9.13,9.18,270963.0,7.1287,7.152,7.1053,7.1442,270963.0
2020-09-15 09:55:00,9.17,9.2,9.14,9.15,97796.0,7.1364,7.1598,7.1131,7.1209,97796.0
2020-09-15 10:00:00,9.15,9.2,9.13,9.16,154921.0,7.1209,7.1598,7.1053,7.1287,154921.0
2020-09-15 10:05:00,9.15,9.19,9.14,9.17,97381.0,7.1209,7.152,7.1131,7.1364,97381.0
2020-09-15 10:10:00,9.17,9.18,9.14,9.16,128813.0,7.1364,7.1442,7.1131,7.1287,128813.0
2020-09-15 10:15:00,9.15,9.19,9.15,9.19,81942.0,7.1209,7.152,7.1209,7.152,81942.0
2020-09-15 10:20:00,9.19,9.19,9.14,9.16,94613.0,7.152,7.152,7.1131,7.1287,94613.0
2020-09-15 10:25:00,9.15,9.16,9.14,9.14,152464.0,7.1209,7.1287,7.1131,7.1131,152464.0
2020-09-15 10:30:00,9.14,9.19,9.14,9.19,204847.0,7.1131,7.152,7.1131,7.152,204847.0
2020-09-15 10:35:00,9.19,9.24,9.18,9.22,154779.0,7.152,7.1909,7.1442,7.1754,154779.0
2020-09-15 10:40:00,9.21,9.27,9.2,9.22,179409.0,7.1676,7.2143,7.1598,7.1754,179409.0
2020-09-15 10:45:00,9.22,9.24,9.17,9.21,83540.0,7.1754,7.1909,7.1364,7.1676,83540.0
2020-09-15 10:50:00,9.21,9.23,9.19,9.19,131723.0,7.1676,7.1831,7.152,7.152,131723.0
2020-09-15 10:55:00,9.19,9.21,9.18,9.19,66210.0,7.152,7.1676,7.1442,7.152,66210.0
2020-09-15 11:00:00,9.18,9.22,9.18,9.2,66491.0,7.1442,7.1754,7.1442,7.1598,66491.0
2020-09-15 11:05:00,9.21,9.23,9.19,9.21,65057.0,7.1676,7.1831,7.152,7.1676,65057.0
2020-09-15 11:10:00,9.21,9.22,9.18,9.21,48624.0,7.1676,7.1754,7.1442,7.1676,48624.0
2020-09-15 11:15:00,9.2,9.23,9.19,9.21,85589.0,7.1598,7.1831,7.152,7.1676,85589.0
2020-09-15 11:20:00,9.21,9.21,9.19,9.2,66846.0,7.1676,7.1676,7.152,7.1598,66846.0
2020-09-15 11:25:00,9.2,9.23,9.19,9.22,76902.0,7.1598,7.1831,7.152,7.1754,76902.0
2020-09-15 11:30:00,9.22,9.26,9.22,9.26,66441.0,7.1754,7.2065,7.1754,7.2065,66441.0
2020-09-15 11:35:00,9.26,9.32,9.25,9.3,162341.0,7.2065,7.2532,7.1987,7.2376,162341.0
2020-09-15 11:40:00,9.3,9.32,9.29,9.32,242440.0,7.2376,7.2532,7.2298,7.2532,242440.0
2020-09-15 11:45:00,9.32,9.32,9.29,9.32,111077.0,7.2532,7.2532,7.2298,7.2532,111077.0
2020-09-15 11:50:00,9.32,9.32,9.29,9.31,74473.0,7.2532,7.2532,7.2298,7.2454,74473.0
2020-09-15 11:55:00,9.31,9.31,9.26,9.26,82485.0,7.2454,7.2454,7.2065,7.2065,82485.0
2020-09-15 12:00:00,9.26,9.31,9.24,9.31,102732.0,7.2065,7.2454,7.1909,7.2454,102732.0
2020-09-15 12:05:00,9.3,9.32,9.3,9.32,53319.0,7.2376,7.2532,7.2376,7.2532,53319.0
2020-09-15 12:10:00,9.32,9.35,9.3,9.34,66953.0,7.2532,7.2765,7.2376,7.2687,66953.0
2020-09-15 12:15:00,9.34,9.37,9.33,9.37,54412.0,7.2687,7.2921,7.261,7.2921,54412.0
2020-09-15 12:20:00,9.37,9.38,9.35,9.36,65832.0,7.2921,7.2999,7.2765,7.2843,65832.0
2020-09-15 12:25:00,9.36,9.37,9.33,9.36,70136.0,7.2843,7.2921,7.261,7.2843,70136.0
2020-09-15 12:30:00,9.37,9.37,9.35,9.36,24025.0,7.2921,7.2921,7.2765,7.2843,24025.0
2020-09-15 12:35:00,9.36,9.36,9.35,9.36,16414.0,7.2843,7.2843,7.2765,7.2843,16414.0
2020-09-15 12:40:00,9.36,9.36,9.31,9.34,67704.0,7.2843,7.2843,7.2454,7.2687,67704.0
2020-09-15 12:45:00,9.34,9.37,9.33,9.35,68690.0,7.2687,7.2921,7.261,7.2765,68690.0
2020-09-15 12:50:00,9.35,9.37,9.34,9.35,34902.0,7.2765,7.2921,7.2687,7.2765,34902.0
2020-09-15 12:55:00,9.35,9.35,9.33,9.34,15722.0,7.2765,7.2765,7.261,7.2687,15722.0
2020-09-15 13:00:00,9.34,9.36,9.33,9.36,35608.0,7.2687,7.2843,7.261,7.2843,35608.0
2020-09-15 13:05:00,9.36,9.37,9.35,9.36,41098.0,7.2843,7.2921,7.2765,7.2843,41098.0
2020-09-15 13:10:00,9.36,9.37,9.35,9.36,57602.0,7.2843,7.2921,7.2765,7.2843,57602.0
2020-09-15 13:15:00,9.36,9.37,9.35,9.36,44325.0,7.2843,7.2921,7.2765,7.2843,44325.0
2020-09-15 13:20:00,9.36,9.36,9.33,9.34,22385.0,7.2843,7.2843,7.261,7.2687,22385.0
2020-09-15 13:25:00,9.34,9.36,9.33,9.35,48927.0,7.2687,7.2843,7.261,7.2765,48927.0
2020-09-15 13:30:00,9.35,9.35,9.34,9.34,24003.0,7.2765,7.2765,7.2687,7.2687,24003.0
2020-09-15 13:35:00,9.35,9.39,9.34,9.38,72750.0,7.2765,7.3077,7.2687,7.2999,72750.0
2020-09-15 13:40:00,9.37,9.39,9.35,9.36,48760.0,7.2921,7.3077,7.2765,7.2843,48760.0
2020-09-15 13:45:00,9.36,9.37,9.34,9.36,45430.0,7.2843,7.2921,7.2687,7.2843,45430.0
2020-09-15 13:50:00,9.36,9.37,9.34,9.35,23985.0,7.2843,7.2921,7.2687,7.2765,23985.0
2020-09-15 13:55:00,9.35,9.37,9.34,9.36,32047.0,7.2765,7.2921,7.2687,7.2843,32047.0
2020-09-15 14:00:00,9.36,9.36,9.34,9.35,189586.0,7.2843,7.2843,7.2687,7.2765,189586.0
2020-09-15 14:05:00,9.35,9.35,9.31,9.31,203044.0,7.2765,7.2765,7.2454,7.2454,203044.0
2020-09-15 14:10:00,9.31,9.35,9.31,9.33,139711.0,7.2454,7.2765,7.2454,7.261,139711.0
2020-09-15 14:15:00,9.33,9.34,9.32,9.33,80107.0,7.261,7.2687,7.2532,7.261,80107.0
2020-09-15 14:20:00,9.32,9.34,9.32,9.33,67615.0,7.2532,7.2687,7.2532,7.261,67615.0
2020-09-15 14:25:00,9.34,9.37,9.32,9.36,85105.0,7.2687,7.2921,7.2532,7.2843,85105.0
2020-09-15 14:30:00,9.36,9.36,9.34,9.36,56714.0,7.2843,7.2843,7.2687,7.2843,56714.0
2020-09-15 14:35:00,9.36,9.37,9.35,9.37,35770.0,7.2843,7.2921,7.2765,7.2921,35770.0
2020-09-15 14:40:00,9.36,9.38,9.36,9.38,103527.0,7.2843,7.2999,7.2843,7.2999,103527.0
2020-09-15 14:45:00,9.38,9.39,9.37,9.38,65107.0,7.2999,7.3077,7.2921,7.2999,65107.0
2020-09-15 14:50:00,9.38,9.39,9.35,9.36,92665.0,7.2999,7.3077,7.2765,7.2843,92665.0
2020-09-15 14:55:00,9.35,9.38,9.34,9.35,88378.0,7.2765,7.2999,7.2687,7.2765,88378.0
2020-09-15 15:00:00,9.35,9.36,9.34,9.36,105951.0,7.2765,7.2843,7.2687,7.2843,105951.0
2020-09-15 15:05:00,9.35,9.35,9.31,9.32,64887.0,7.2765,7.2765,7.2454,7.2532,64887.0
2020-09-15 15:10:00,9.32,9.34,9.31,9.31,67498.0,7.2532,7.2687,7.2454,7.2454,67498.0
2020-09-15 15:15:00,9.31,9.33,9.3,9.32,88626.0,7.2454,7.261,7.2376,7.2532,88626.0
2020-09-15 15:20:00,9.31,9.32,9.27,9.27,109924.0,7.2454,7.2532,7.2143,7.2143,109924.0
2020-09-15 15:25:00,9.27,9.28,9.26,9.28,89522.0,7.2143,7.222,7.2065,7.222,89522.0
2020-09-15 15:30:00,9.28,9.29,9.25,9.27,221077.0,7.222,7.2298,7.1987,7.2143,221077.0
2020-09-15 15:35:00,9.27,9.27,9.24,9.26,114466.0,7.2143,7.2143,7.1909,7.2065,114466.0
2020-09-15 15:40:00,9.26,9.26,9.24,9.25,97817.0,7.2065,7.2065,7.1909,7.1987,97817.0
2020-09-15 15:45:00,9.25,9.26,9.24,9.25,108990.0,7.1987,7.2065,7.1909,7.1987,108990.0
2020-09-15 15:50:00,9.25,9.26,9.23,9.24,275196.0,7.1987,7.2065,7.1831,7.1909,275196.0
2020-09-15 15:55:00,9.24,9.24,9.23,9.24,285248.0,7.1909,7.1909,7.1831,7.1909,285248.0
2020-09-16 09:30:00,9.4,9.4,9.22,9.34,248799.0,7.3154,7.3154,7.1754,7.2687,248799.0
2020-09-16 09:35:00,9.34,9.37,9.25,9.26,100581.0,7.2687,7.2921,7.1987,7.2065,100581.0
2020-09-16 09:40:00,9.27,9.33,9.25,9.32,70999.0,7.2143,7.261,7.1987,7.2532,70999.0
2020-09-16 09:45:00,9.31,9.38,9.3,9.34,56383.0,7.2454,7.2999,7.2376,7.2687,56383.0
2020-09-16 09:50:00,9.35,9.38,9.34,9.36,45285.0,7.2765,7.2999,7.2687,7.2843,45285.0
2020-09-16 09:55:00,9.37,9.39,9.35,9.39,44045.0,7.2921,7.3077,7.2765,7.3077,44045.0
2020-09-16 10:00:00,9.39,9.45,9.37,9.41,129669.0,7.3077,7.3543,7.2921,7.3232,129669.0
2020-09-16 10:05:00,9.42,9.49,9.41,9.47,70942.0,7.331,7.3855,7.3232,7.3699,70942.0
2020-09-16 10:10:00,9.47,9.49,9.45,9.47,57036.0,7.3699,7.3855,7.3543,7.3699,57036.0
2020-09-16 10:15:00,9.46,9.49,9.44,9.46,81215.0,7.3621,7.3855,7.3466,7.3621,81215.0
2020-09-16 10:20:00,9.45,9.45,9.42,9.44,58033.0,7.3543,7.3543,7.331,7.3466,58033.0
2020-09-16 10:25:00,9.44,9.46,9.41,9.43,57667.0,7.3466,7.3621,7.3232,7.3388,57667.0
2020-09-16 10:30:00,9.43,9.44,9.39,9.42,107843.0,7.3388,7.3466,7.3077,7.331,107843.0
2020-09-16 10:35:00,9.43,9.45,9.39,9.41,60862.0,7.3388,7.3543,7.3077,7.3232,60862.0
2020-09-16 10:40:00,9.41,9.44,9.4,9.43,41026.0,7.3232,7.3466,7.3154,7.3388,41026.0
2020-09-16 10:45:00,9.44,9.46,9.42,9.42,29314.0,7.3466,7.3621,7.331,7.331,29314.0
2020-09-16 10:50:00,9.42,9.47,9.42,9.46,43698.0,7.331,7.3699,7.331,7.3621,43698.0
2020-09-16 10:55:00,9.46,9.48,9.45,9.46,28074.0,7.3621,7.3777,7.3543,7.3621,28074.0
2020-09-16 11:00:00,9.47,9.55,9.46,9.54,76869.0,7.3699,7.4322,7.3621,7.4244,76869.0
2020-09-16 11:05:00,9.53,9.57,9.51,9.56,33403.0,7.4166,7.4477,7.401,7.44,33403.0
2020-09-16 11:10:00,9.57,9.6,9.56,9.59,57926.0,7.4477,7.4711,7.44,7.4633,57926.0
2020-09-16 11:15:00,9.59,9.64,9.59,9.62,58343.0,7.4633,7.5022,7.4633,7.4866,58343.0
2020-09-16 11:20:00,9.62,9.64,9.6,9.63,32406.0,7.4866,7.5022,7.4711,7.4944,32406.0
2020-09-16 11:25:00,9.62,9.63,9.59,9.6,61342.0,7.4866,7.4944,7.4633,7.4711,61342.0
2020-09-16 11:30:00,9.6,9.64,9.59,9.63,161560.0,7.4711,7.5022,7.4633,7.4944,161560.0
2020-09-16 11:35:00,9.63,9.65,9.61,9.65,126779.0,7.4944,7.51,7.4789,7.51,126779.0
2020-09-16 11:40:00,9.65,9.68,9.64,9.67,25482.0,7.51,7.5333,7.5022,7.5256,25482.0
2020-09-16 11:45:00,9.67,9.68,9.65,9.68,22510.0,7.5256,7.5333,7.51,7.5333,22510.0
2020-09-16 11:50:00,9.68,9.7,9.67,9.69,58192.0,7.5333,7.5489,7.5256,7.5411,58192.0
2020-09-16 11:55:00,9.69,9.71,9.68,9.7,48707.0,7.5411,7.5567,7.5333,7.5489,48707.0
2020-09-16 12:00:00,9.71,9.74,9.67,9.69,53261.0,7.5567,7.58,7.5256,7.5411,53261.0
2020-09-16 12:05:00,9.69,9.69,9.64,9.67,44748.0,7.5411,7.5411,7.5022,7.5256,44748.0
2020-09-16 12:10:00,9.67,9.69,9.65,9.67,90016.0,7.5256,7.5411,7.51,7.5256,90016.0
2020-09-16 12:15:00,9.67,9.71,9.65,9.7,60199.0,7.5256,7.5567,7.51,7.5489,60199.0
2020-09-16 12:20:00,9.71,9.74,9.69,9.72,70446.0,7.5567,7.58,7.5411,7.5645,70446.0
2020-09-16 12:25:00,9.72,9.76,9.71,9.76,39046.0,7.5645,7.5956,7.5567,7.5956,39046.0
2020-09-16 12:30:00,9.76,9.78,9.74,9.78,71120.0,7.5956,7.6112,7.58,7.6112,71120.0
2020-09-16 12:35:00,9.77,9.8,9.76,9.79,93067.0,7.6034,7.6267,7.5956,7.6189,93067.0
2020-09-16 12:40:00,9.78,9.83,9.77,9.83,72782.0,7.6112,7.6501,7.6034,7.6501,72782.0
2020-09-16 12:45:00,9.82,9.85,9.81,9.82,59835.0,7.6423,7.6656,7.6345,7.6423,59835.0
2020-09-16 12:50:00,9.82,9.83,9.79,9.8,38517.0,7.6423,7.6501,7.6189,7.6267,38517.0
2020-09-16 12:55:00,9.79,9.81,9.74,9.76,58879.0,7.6189,7.6345,7.58,7.5956,58879.0
2020-09-16 13:00:00,9.76,9.78,9.74,9.75,37011.0,7.5956,7.6112,7.58,7.5878,37011.0
2020-09-16 13:05:00,9.76,9.79,9.74,9.79,42923.0,7.5956,7.6189,7.58,7.6189,42923.0
2020-09-16 13:10:00,9.78,9.79,9.75,9.78,56481.0,7.6112,7.6189,7.5878,7.6112,56481.0
2020-09-16 13:15:00,9.78,9.81,9.77,9.81,82050.0,7.6112,7.6345,7.6034,7.6345,82050.0
2020-09-16 13:20:00,9.81,9.85,9.81,9.82,50641.0,7.6345,7.6656,7.6345,7.6423,50641.0
2020-09-16 13:25:00,9.82,9.82,9.74,9.75,43481.0,7.6423,7.6423,7.58,7.5878,43481.0
2020-09-16 13:30:00,9.75,9.79,9.74,9.76,67615.0,7.5878,7.6189,7.58,7.5956,67615.0
2020-09-16 13:35:00,9.76,9.76,9.72,9.73,32317.0,7.5956,7.5956,7.5645,7.5723,32317.0
2020-09-16 13:40:00,9.72,9.75,9.72,9.75,91308.0,7.5645,7.5878,7.5645,7.5878,91308.0
2020-09-16 13:45:00,9.75,9.78,9.75,9.77,66983.0,7.5878,7.6112,7.5878,7.6034,66983.0
2020-09-16 13:50:00,9.77,9.8,9.75,9.79,35803.0,7.6034,7.6267,7.5878,7.6189,35803.0
2020-09-16 13:55:00,9.8,9.8,9.77,9.77,52818.0,7.6267,7.6267,7.6034,7.6034,52818.0
2020-09-16 14:00:00,9.78,9.85,9.76,9.78,78594.0,7.6112,7.6656,7.5956,7.6112,78594.0
2020-09-16 14:05:00,9.78,9.83,9.78,9.82,59427.0,7.6112,7.6501,7.6112,7.6423,59427.0
2020-09-16 14:10:00,9.83,9.88,9.82,9.88,43901.0,7.6501,7.689,7.6423,7.689,43901.0
2020-09-16 14:15:00,9.88,9.93,9.87,9.9,84523.0,7.689,7.7279,7.6812,7.7046,84523.0
2020-09-16 14:20:00,9.9,9.91,9.88,9.9,52770.0,7.7046,7.7123,7.689,7.7046,52770.0
2020-09-16 14:25:00,9.9,9.91,9.86,9.88,48206.0,7.7046,7.7123,7.6734,7.689,48206.0
2020-09-16 14:30:00,9.88,9.9,9.85,9.86,47637.0,7.689,7.7046,7.6656,7.6734,47637.0
2020-09-16 14:35:00,9.86,9.91,9.85,9.91,34907.0,7.6734,7.7123,7.6656,7.7123,34907.0
2020-09-16 14:40:00,9.9,9.93,9.9,9.9,73508.0,7.7046,7.7279,7.7046,7.7046,73508.0
2020-09-16 14:45:00,9.91,9.93,9.88,9.91,164866.0,7.7123,7.7279,7.689,7.7123,164866.0
2020-09-16 14:50:00,9.91,9.92,9.87,9.88,81687.0,7.7123,7.7201,7.6812,7.689,81687.0
2020-09-16 14:55:00,9.88,9.92,9.86,9.91,67545.0,7.689,7.7201,7.6734,7.7123,67545.0
2020-09-16 15:00:00,9.91,9.92,9.87,9.88,76243.0,7.7123,7.7201,7.6812,7.689,76243.0
2020-09-16 15:05:00,9.88,9.88,9.79,9.8,72767.0,7.689,7.689,7.6189,7.6267,72767.0
2020-09-16 15:10:00,9.8,9.81,9.71,9.76,138576.0,7.6267,7.6345,7.5567,7.5956,138576.0
2020-09-16 15:15:00,9.76,9.82,9.73,9.82,157665.0,7.5956,7.6423,7.5723,7.6423,157665.0
2020-09-16 15:20:00,9.82,9.83,9.77,9.78,54019.0,7.6423,7.6501,7.6034,7.6112,54019.0
2020-09-16 15:25:00,9.78,9.81,9.77,9.78,50197.0,7.6112,7.6345,7.6034,7.6112,50197.0
2020-09-16 15:30:00,9.78,9.8,9.75,9.79,89587.0,7.6112,7.6267,7.5878,7.6189,89587.0
2020-09-16 15:35:00,9.79,9.82,9.77,9.79,116497.0,7.6189,7.6423,7.6034,7.6189,116497.0
2020-09-16 15:40:00,9.79,9.79,9.75,9.79,105949.0,7.6189,7.6189,7.5878,7.6189,105949.0
2020-09-16 15:45:00,9.79,9.82,9.77,9.79,200018.0,7.6189,7.6423,7.6034,7.6189,200018.0
2020-09-16 15:50:00,9.79,9.81,9.74,9.78,190129.0,7.6189,7.6345,7.58,7.6112,190129.0
2020-09-16 15:55:00,9.78,9.78,9.73,9.77,495732.0,7.6112,7.6112,7.5723,7.6034,495732.0
2020-09-17 09:30:00,9.52,9.59,9.45,9.54,161670.0,7.4088,7.4633,7.3543,7.4244,161670.0
2020-09-17 09:35:00,9.54,9.58,9.5,9.55,251692.0,7.4244,7.4555,7.3933,7.4322,251692.0
2020-09-17 09:40:00,9.55,9.57,9.46,9.52,136150.0,7.4322,7.4477,7.3621,7.4088,136150.0
2020-09-17 09:45:00,9.52,9.66,9.51,9.63,59854.0,7.4088,7.5178,7.401,7.4944,59854.0
2020-09-17 09:50:00,9.62,9.71,9.6,9.69,102718.0,7.4866,7.5567,7.4711,7.5411,102718.0
2020-09-17 09:55:00,9.69,9.73,9.68,9.73,58471.0,7.5411,7.5723,7.5333,7.5723,58471.0
2020-09-17 10:00:00,9.72,9.78,9.71,9.77,90795.0,7.5645,7.6112,7.5567,7.6034,90795.0
2020-09-17 10:05:00,9.78,9.82,9.77,9.79,74070.0,7.6112,7.6423,7.6034,7.6189,74070.0
2020-09-17 10:10:00,9.79,9.84,9.78,9.83,58845.0,7.6189,7.6579,7.6112,7.6501,58845.0
2020-09-17 10:15:00,9.82,9.82,9.77,9.8,69312.0,7.6423,7.6423,7.6034,7.6267,69312.0
2020-09-17 10:20:00,9.8,9.88,9.79,9.81,95596.0,7.6267,7.689,7.6189,7.6345,95596.0
2020-09-17 10:25:00,9.82,9.84,9.75,9.8,94169.0,7.6423,7.6579,7.5878,7.6267,94169.0
2020-09-17 10:30:00,9.8,9.83,9.74,9.76,73779.0,7.6267,7.6501,7.58,7.5956,73779.0
2020-09-17 10:35:00,9.77,9.78,9.74,9.76,71883.0,7.6034,7.6112,7.58,7.5956,71883.0
2020-09-17 10:40:00,9.75,9.78,9.74,9.76,191795.0,7.5878,7.6112,7.58,7.5956,191795.0
2020-09-17 10:45:00,9.75,9.81,9.75,9.8,43462.0,7.5878,7.6345,7.5878,7.6267,43462.0
2020-09-17 10:50:00,9.81,9.84,9.79,9.79,58370.0,7.6345,7.6579,7.6189,7.6189,58370.0
2020-09-17 10:55:00,9.79,9.8,9.76,9.78,49844.0,7.6189,7.6267,7.5956,7.6112,49844.0
2020-09-17 11:00:00,9.78,9.86,9.78,9.85,83212.0,7.6112,7.6734,7.6112,7.6656,83212.0
2020-09-17 11:05:00,9.84,9.86,9.82,9.83,41066.0,7.6579,7.6734,7.6423,7.6501,41066.0
2020-09-17 11:10:00,9.84,9.9,9.84,9.9,62771.0,7.6579,7.7046,7.6579,7.7046,62771.0
2020-09-17 11:15:00,9.9,9.91,9.87,9.89,50822.0,7.7046,7.7123,7.6812,7.6968,50822.0
2020-09-17 11:20:00,9.89,9.92,9.87,9.88,39744.0,7.6968,7.7201,7.6812,7.689,39744.0
2020-09-17 11:25:00,9.88,9.88,9.84,9.85,24964.0,7.689,7.689,7.6579,7.6656,24964.0
2020-09-17 11:30:00,9.85,9.85,9.81,9.85,34215.0,7.6656,7.6656,7.6345,7.6656,34215.0
2020-09-17 11:35:00,9.84,9.84,9.8,9.81,28323.0,7.6579,7.6579,7.6267,7.6345,28323.0
2020-09-17 11:40:00,9.8,9.85,9.8,9.85,23872.0,7.6267,7.6656,7.6267,7.6656,23872.0
2020-09-17 11:45:00,9.85,9.87,9.83,9.85,36013.0,7.6656,7.6812,7.6501,7.6656,36013.0
2020-09-17 11:50:00,9.85,9.85,9.81,9.83,23887.0,7.6656,7.6656,7.6345,7.6501,23887.0
2020-09-17 11:55:00,9.84,9.85,9.77,9.79,52878.0,7.6579,7.6656,7.6034,7.6189,52878.0
2020-09-17 12:00:00,9.79,9.81,9.78,9.8,17811.0,7.6189,7.6345,7.6112,7.6267,17811.0
2020-09-17 12:05:00,9.79,9.81,9.77,9.78,36281.0,7.6189,7.6345,7.6034,7.6112,36281.0
2020-09-17 12:10:00,9.78,9.79,9.76,9.78,42564.0,7.6112,7.6189,7.5956,7.6112,42564.0
2020-09-17 12:15:00,9.78,9.78,9.72,9.73,151531.0,7.6112,7.6112,7.5645,7.5723,151531.0
2020-09-17 12:20:00,9.73,9.77,9.72,9.74,56220.0,7.5723,7.6034,7.5645,7.58,56220.0
2020-09-17 12:25:00,9.73,9.78,9.73,9.78,54856.0,7.5723,7.6112,7.5723,7.6112,54856.0
2020-09-17 12:30:00,9.78,9.79,9.76,9.79,45324.0,7.6112,7.6189,7.5956,7.6189,45324.0
2020-09-17 12:35:00,9.79,9.81,9.78,9.81,34161.0,7.6189,7.6345,7.6112,7.6345,34161.0
2020-09-17 12:40:00,9.8,9.84,9.79,9.82,159165.0,7.6267,7.6579,7.6189,7.6423,159165.0
2020-09-17 12:45:00,9.82,9.83,9.8,9.81,53406.0,7.6423,7.6501,7.6267,7.6345,53406.0
2020-09-17 12:50:00,9.81,9.84,9.8,9.83,27356.0,7.6345,7.6579,7.6267,7.6501,27356.0
2020-09-17 12:55:00,9.83,9.86,9.82,9.86,27681.0,7.6501,7.6734,7.6423,7.6734,27681.0
2020-09-17 13:00:00,9.86,9.86,9.82,9.84,30285.0,7.6734,7.6734,7.6423,7.6579,30285.0
2020-09-17 13:05:00,9.83,9.86,9.82,9.84,15361.0,7.6501,7.6734,7.6423,7.6579,15361.0
2020-09-17 13:10:00,9.85,9.85,9.82,9.84,45343.0,7.6656,7.6656,7.6423,7.6579,45343.0
2020-09-17 13:15:00,9.85,9.86,9.83,9.86,27657.0,7.6656,7.6734,7.6501,7.6734,27657.0
2020-09-17 13:20:00,9.85,9.87,9.84,9.85,45828.0,7.6656,7.6812,7.6579,7.6656,45828.0
2020-09-17 13:25:00,9.85,9.87,9.84,9.87,17355.0,7.6656,7.6812,7.6579,7.6812,17355.0
2020-09-17 13:30:00,9.86,9.9,9.86,9.89,33690.0,7.6734,7.7046,7.6734,7.6968,33690.0
2020-09-17 13:35:00,9.9,9.93,9.89,9.9,126360.0,7.7046,7.7279,7.6968,7.7046,126360.0
2020-09-17 13:40:00,9.9,9.92,9.88,9.91,37468.0,7.7046,7.7201,7.689,7.7123,37468.0
2020-09-17 13:45:00,9.91,9.92,9.88,9.9,27260.0,7.7123,7.7201,7.689,7.7046,27260.0
2020-09-17 13:50:00,9.89,9.9,9.88,9.89,33146.0,7.6968,7.7046,7.689,7.6968,33146.0
2020-09-17 13:55:00,9.89,9.9,9.85,9.87,40844.0,7.6968,7.7046,7.6656,7.6812,40844.0
2020-09-17 14:00:00,9.87,9.89,9.85,9.88,32887.0,7.6812,7.6968,7.6656,7.689,32887.0
2020-09-17 14:05:00,9.88,9.9,9.86,9.87,12236.0,7.689,7.7046,7.6734,7.6812,12236.0
2020-09-17 14:10:00,9.87,9.89,9.86,9.88,24956.0,7.6812,7.6968,7.6734,7.689,24956.0
2020-09-17 14:15:00,9.88,9.9,9.86,9.87,43878.0,7.689,7.7046,7.6734,7.6812,43878.0
2020-09-17 14:20:00,9.88,9.89,9.86,9.89,51253.0,7.689,7.6968,7.6734,7.6968,51253.0
2020-09-17 14:25:00,9.89,9.9,9.86,9.88,36098.0,7.6968,7.7046,7.6734,7.689,36098.0
2020-09-17 14:30:00,9.88,9.92,9.87,9.92,29705.0,7.689,7.7201,7.6812,7.7201,29705.0
2020-09-17 14:35:00,9.91,9.92,9.89,9.91,59472.0,7.7123,7.7201,7.6968,7.7123,59472.0
2020-09-17 14:40:00,9.9,9.91,9.88,9.89,51640.0,7.7046,7.7123,7.689,7.6968,51640.0
2020-09-17 14:45:00,9.88,9.9,9.87,9.89,23987.0,7.689,7.7046,7.6812,7.6968,23987.0
2020-09-17 14:50:00,9.9,9.91,9.88,9.89,42039.0,7.7046,7.7123,7.689,7.6968,42039.0
2020-09-17 14:55:00,9.88,9.92,9.88,9.92,34369.0,7.689,7.7201,7.689,7.7201,34369.0
2020-09-17 15:00:00,9.92,9.92,9.84,9.84,119707.0,7.7201,7.7201,7.6579,7.6579,119707.0
2020-09-17 15:05:00,9.85,9.87,9.82,9.87,71450.0,7.6656,7.6812,7.6423,7.6812,71450.0
2020-09-17 15:10:00,9.87,9.9,9.86,9.87,93294.0,7.6812,7.7046,7.6734,7.6812,93294.0
2020-09-17 15:15:00,9.87,9.88,9.83,9.84,63581.0,7.6812,7.689,7.6501,7.6579,63581.0
2020-09-17 15:20:00,9.84,9.86,9.82,9.84,74818.0,7.6579,7.6734,7.6423,7.6579,74818.0
2020-09-17 15:25:00,9.83,9.86,9.81,9.85,55841.0,7.6501,7.6734,7.6345,7.6656,55841.0
2020-09-17 15:30:00,9.85,9.89,9.83,9.88,90353.0,7.6656,7.6968,7.6501,7.689,90353.0
2020-09-17 15:35:00,9.88,9.9,9.84,9.9,116760.0,7.689,7.7046,7.6579,7.7046,116760.0
2020-09-17 15:40:00,9.9,9.91,9.88,9.88,64528.0,7.7046,7.7123,7.689,7.689,64528.0
2020-09-17 15:45:00,9.88,9.92,9.87,9.91,272648.0,7.689,7.7201,7.6812,7.7123,272648.0
2020-09-17 15:50:00,9.9,9.94,9.89,9.94,155056.0,7.7046,7.7357,7.6968,7.7357,155056.0
2020-09-17 15:55:00,9.94,9.97,9.91,9.95,378091.0,7.7357,7.759,7.7123,7.7435,378091.0
2020-09-18 09:30:00,9.91,10.07,9.91,10.07,475353.0,7.7123,7.8369,7.7123,7.8369,475353.0
2020-09-18 09:35:00,10.06,10.07,9.85,9.88,97308.0,7.8291,7.8369,7.6656,7.689,97308.0
2020-09-18 09:40:00,9.89,9.91,9.84,9.88,66717.0,7.6968,7.7123,7.6579,7.689,66717.0
2020-09-18 09:45:00,9.88,9.89,9.75,9.75,301451.0,7.689,7.6968,7.5878,7.5878,301451.0
2020-09-18 09:50:00,9.75,9.77,9.72,9.72,104724.0,7.5878,7.6034,7.5645,7.5645,104724.0
2020-09-18 09:55:00,9.72,9.77,9.69,9.73,84573.0,7.5645,7.6034,7.5411,7.5723,84573.0
2020-09-18 10:00:00,9.73,9.78,9.73,9.77,48222.0,7.5723,7.6112,7.5723,7.6034,48222.0
2020-09-18 10:05:00,9.77,9.81,9.73,9.78,96340.0,7.6034,7.6345,7.5723,7.6112,96340.0
2020-09-18 10:10:00,9.79,9.81,9.75,9.81,67397.0,7.6189,7.6345,7.5878,7.6345,67397.0
2020-09-18 10:15:00,9.82,9.86,9.81,9.84,46628.0,7.6423,7.6734,7.6345,7.6579,46628.0
2020-09-18 10:20:00,9.85,9.9,9.84,9.89,53394.0,7.6656,7.7046,7.6579,7.6968,53394.0
2020-09-18 10:25:00,9.88,9.94,9.88,9.92,46947.0,7.689,7.7357,7.689,7.7201,46947.0
2020-09-18 10:30:00,9.91,9.94,9.89,9.93,60653.0,7.7123,7.7357,7.6968,7.7279,60653.0
2020-09-18 10:35:00,9.93,9.93,9.9,9.92,40730.0,7.7279,7.7279,7.7046,7.7201,40730.0
2020-09-18 10:40:00,9.92,9.95,9.9,9.93,31566.0,7.7201,7.7435,7.7046,7.7279,31566.0
2020-09-18 10:45:00,9.93,9.94,9.86,9.89,39945.0,7.7279,7.7357,7.6734,7.6968,39945.0
2020-09-18 10:50:00,9.88,9.89,9.81,9.82,49219.0,7.689,7.6968,7.6345,7.6423,49219.0
2020-09-18 10:55:00,9.82,9.86,9.81,9.85,46471.0,7.6423,7.6734,7.6345,7.6656,46471.0
2020-09-18 11:00:00,9.86,9.9,9.85,9.89,81983.0,7.6734,7.7046,7.6656,7.6968,81983.0
2020-09-18 11:05:00,9.9,9.91,9.86,9.86,33424.0,7.7046,7.7123,7.6734,7.6734,33424.0
2020-09-18 11:10:00,9.86,9.93,9.86,9.92,28723.0,7.6734,7.7279,7.6734,7.7201,28723.0
2020-09-18 11:15:00,9.93,9.95,9.87,9.89,61319.0,7.7279,7.7435,7.6812,7.6968,61319.0
2020-09-18 11:20:00,9.89,9.92,9.88,9.9,19869.0,7.6968,7.7201,7.689,7.7046,19869.0
2020-09-18 11:25:00,9.9,9.92,9.87,9.89,38493.0,7.7046,7.7201,7.6812,7.6968,38493.0
2020-09-18 11:30:00,9.89,9.91,9.86,9.87,44089.0,7.6968,7.7123,7.6734,7.6812,44089.0
2020-09-18 11:35:00,9.86,9.89,9.85,9.86,20813.0,7.6734,7.6968,7.6656,7.6734,20813.0
2020-09-18 11:40:00,9.87,9.88,9.84,9.84,28154.0,7.6812,7.689,7.6579,7.6579,28154.0
2020-09-18 11:45:00,9.85,9.88,9.84,9.88,30218.0,7.6656,7.689,7.6579,7.689,30218.0
2020-09-18 11:50:00,9.88,9.89,9.84,9.84,14135.0,7.689,7.6968,7.6579,7.6579,14135.0
2020-09-18 11:55:00,9.85,9.86,9.82,9.83,35211.0,7.6656,7.6734,7.6423,7.6501,35211.0
2020-09-18 12:00:00,9.83,9.85,9.82,9.83,32210.0,7.6501,7.6656,7.6423,7.6501,32210.0
2020-09-18 12:05:00,9.82,9.83,9.79,9.79,39980.0,7.6423,7.6501,7.6189,7.6189,39980.0
2020-09-18 12:10:00,9.8,9.85,9.8,9.83,44618.0,7.6267,7.6656,7.6267,7.6501,44618.0
2020-09-18 12:15:00,9.81,9.84,9.79,9.79,151033.0,7.6345,7.6579,7.6189,7.6189,151033.0
2020-09-18 12:20:00,9.8,9.82,9.78,9.81,24320.0,7.6267,7.6423,7.6112,7.6345,24320.0
2020-09-18 12:25:00,9.82,9.84,9.8,9.84,31324.0,7.6423,7.6579,7.6267,7.6579,31324.0
2020-09-18 12:30:00,9.84,9.84,9.82,9.84,12737.0,7.6579,7.6579,7.6423,7.6579,12737.0
2020-09-18 12:35:00,9.84,9.85,9.83,9.84,12631.0,7.6579,7.6656,7.6501,7.6579,12631.0
2020-09-18 12:40:00,9.84,9.84,9.81,9.81,45549.0,7.6579,7.6579,7.6345,7.6345,45549.0
2020-09-18 12:45:00,9.81,9.82,9.79,9.82,29829.0,7.6345,7.6423,7.6189,7.6423,29829.0
2020-09-18 12:50:00,9.81,9.83,9.8,9.81,25015.0,7.6345,7.6501,7.6267,7.6345,25015.0
2020-09-18 12:55:00,9.81,9.84,9.8,9.83,36717.0,7.6345,7.6579,7.6267,7.6501,36717.0
2020-09-18 13:00:00,9.83,9.85,9.82,9.84,25964.0,7.6501,7.6656,7.6423,7.6579,25964.0
2020-09-18 13:05:00,9.85,9.86,9.83,9.85,30706.0,7.6656,7.6734,7.6501,7.6656,30706.0
2020-09-18 13:10:00,9.84,9.88,9.84,9.87,60877.0,7.6579,7.689,7.6579,7.6812,60877.0
2020-09-18 13:15:00,9.87,9.87,9.8,9.82,38698.0,7.6812,7.6812,7.6267,7.6423,38698.0
2020-09-18 13:20:00,9.82,9.84,9.81,9.81,46965.0,7.6423,7.6579,7.6345,7.6345,46965.0
2020-09-18 13:25:00,9.81,9.81,9.74,9.74,49547.0,7.6345,7.6345,7.58,7.58,49547.0
2020-09-18 13:30:00,9.73,9.76,9.69,9.76,107513.0,7.5723,7.5956,7.5411,7.5956,107513.0
2020-09-18 13:35:00,9.77,9.78,9.71,9.74,37972.0,7.6034,7.6112,7.5567,7.58,37972.0
2020-09-18 13:40:00,9.74,9.77,9.72,9.77,29470.0,7.58,7.6034,7.5645,7.6034,29470.0
2020-09-18 13:45:00,9.76,9.79,9.75,9.76,29883.0,7.5956,7.6189,7.5878,7.5956,29883.0
2020-09-18 13:50:00,9.76,9.77,9.75,9.76,19477.0,7.5956,7.6034,7.5878,7.5956,19477.0
2020-09-18 13:55:00,9.76,9.78,9.75,9.78,21154.0,7.5956,7.6112,7.5878,7.6112,21154.0
2020-09-18 14:00:00,9.78,9.78,9.74,9.75,34016.0,7.6112,7.6112,7.58,7.5878,34016.0
2020-09-18 14:05:00,9.76,9.78,9.75,9.76,46368.0,7.5956,7.6112,7.5878,7.5956,46368.0
2020-09-18 14:10:00,9.76,9.77,9.73,9.74,55321.0,7.5956,7.6034,7.5723,7.58,55321.0
2020-09-18 14:15:00,9.75,9.76,9.72,9.73,19639.0,7.5878,7.5956,7.5645,7.5723,19639.0
2020-09-18 14:20:00,9.73,9.79,9.73,9.78,42737.0,7.5723,7.6189,7.5723,7.6112,42737.0
2020-09-18 14:25:00,9.78,9.8,9.78,9.79,22602.0,7.6112,7.6267,7.6112,7.6189,22602.0
2020-09-18 14:30:00,9.78,9.8,9.76,9.78,37836.0,7.6112,7.6267,7.5956,7.6112,37836.0
2020-09-18 14:35:00,9.78,9.79,9.75,9.76,22759.0,7.6112,7.6189,7.5878,7.5956,22759.0
2020-09-18 14:40:00,9.76,9.78,9.73,9.74,40878.0,7.5956,7.6112,7.5723,7.58,40878.0
2020-09-18 14:45:00,9.74,9.75,9.71,9.72,46422.0,7.58,7.5878,7.5567,7.5645,46422.0
2020-09-18 14:50:00,9.72,9.73,9.69,9.69,73848.0,7.5645,7.5723,7.5411,7.5411,73848.0
2020-09-18 14:55:00,9.7,9.71,9.67,9.69,115681.0,7.5489,7.5567,7.5256,7.5411,115681.0
2020-09-18 15:00:00,9.69,9.72,9.68,9.72,47472.0,7.5411,7.5645,7.5333,7.5645,47472.0
2020-09-18 15:05:00,9.71,9.72,9.68,9.7,39706.0,7.5567,7.5645,7.5333,7.5489,39706.0
2020-09-18 15:10:00,9.7,9.73,9.7,9.72,78075.0,7.5489,7.5723,7.5489,7.5645,78075.0
2020-09-18 15:15:00,9.73,9.73,9.7,9.72,39702.0,7.5723,7.5723,7.5489,7.5645,39702.0
2020-09-18 15:20:00,9.71,9.72,9.69,9.71,34111.0,7.5567,7.5645,7.5411,7.5567,34111.0
2020-09-18 15:25:00,9.71,9.73,9.7,9.71,66899.0,7.5567,7.5723,7.5489,7.5567,66899.0
2020-09-18 15:30:00,9.71,9.74,9.69,9.72,61935.0,7.5567,7.58,7.5411,7.5645,61935.0
2020-09-18 15:35:00,9.72,9.73,9.71,9.71,97637.0,7.5645,7.5723,7.5567,7.5567,97637.0
2020-09-18 15:40:00,9.71,9.72,9.69,9.7,74079.0,7.5567,7.5645,7.5411,7.5489,74079.0
2020-09-18 15:45:00,9.69,9.74,9.68,9.74,244615.0,7.5411,7.58,7.5333,7.58,244615.0
2020-09-18 15:50:00,9.73,9.8,9.73,9.8,260984.0,7.5723,7.6267,7.5723,7.6267,260984.0
2020-09-18 15:55:00,9.8,9.83,9.77,9.79,629104.0,7.6267,7.6501,7.6034,7.6189,629104.0
2020-09-21 09:30:00,9.38,9.46,9.27,9.28,197740.0,7.2999,7.3621,7.2143,7.222,197740.0
2020-09-21 09:35:00,9.28,9.34,9.25,9.25,101318.0,7.222,7.2687,7.1987,7.1987,101318.0
2020-09-21 09:40:00,9.25,9.33,9.19,9.3,116016.0,7.1987,7.261,7.152,7.2376,116016.0
2020-09-21 09:45:00,9.3,9.35,9.28,9.28,105586.0,7.2376,7.2765,7.222,7.222,105586.0
2020-09-21 09:50:00,9.28,9.34,9.24,9.33,113396.0,7.222,7.2687,7.1909,7.261,113396.0
2020-09-21 09:55:00,9.32,9.34,9.25,9.32,46523.0,7.2532,7.2687,7.1987,7.2532,46523.0
2020-09-21 10:00:00,9.31,9.38,9.3,9.35,119170.0,7.2454,7.2999,7.2376,7.2765,119170.0
2020-09-21 10:05:00,9.35,9.35,9.27,9.27,48349.0,7.2765,7.2765,7.2143,7.2143,48349.0
2020-09-21 10:10:00,9.27,9.31,9.24,9.25,71938.0,7.2143,7.2454,7.1909,7.1987,71938.0
2020-09-21 10:15:00,9.24,9.27,9.22,9.25,100313.0,7.1909,7.2143,7.1754,7.1987,100313.0
2020-09-21 10:20:00,9.25,9.28,9.22,9.26,92740.0,7.1987,7.222,7.1754,7.2065,92740.0
2020-09-21 10:25:00,9.26,9.26,9.23,9.25,40620.0,7.2065,7.2065,7.1831,7.1987,40620.0
2020-09-21 10:30:00,9.25,9.27,9.19,9.24,80338.0,7.1987,7.2143,7.152,7.1909,80338.0
2020-09-21 10:35:00,9.23,9.23,9.16,9.18,62996.0,7.1831,7.1831,7.1287,7.1442,62996.0
2020-09-21 10:40:00,9.18,9.24,9.16,9.18,90321.0,7.1442,7.1909,7.1287,7.1442,90321.0
2020-09-21 10:45:00,9.19,9.22,9.17,9.18,45138.0,7.152,7.1754,7.1364,7.1442,45138.0
2020-09-21 10:50:00,9.18,9.18,9.15,9.17,41884.0,7.1442,7.1442,7.1209,7.1364,41884.0
2020-09-21 10:55:00,9.17,9.17,9.12,9.14,127818.0,7.1364,7.1364,7.0975,7.1131,127818.0
2020-09-21 11:00:00,9.14,9.19,9.13,9.19,60355.0,7.1131,7.152,7.1053,7.152,60355.0
2020-09-21 11:05:00,9.18,9.23,9.18,9.22,47778.0,7.1442,7.1831,7.1442,7.1754,47778.0
2020-09-21 11:10:00,9.22,9.24,9.2,9.22,66032.0,7.1754,7.1909,7.1598,7.1754,66032.0
2020-09-21 11:15:00,9.23,9.25,9.19,9.21,111371.0,7.1831,7.1987,7.152,7.1676,111371.0
2020-09-21 11:20:00,9.21,9.22,9.2,9.21,53347.0,7.1676,7.1754,7.1598,7.1676,53347.0
2020-09-21 11:25:00,9.21,9.24,9.19,9.23,48175.0,7.1676,7.1909,7.152,7.1831,48175.0
2020-09-21 11:30:00,9.23,9.23,9.2,9.2,15062.0,7.1831,7.1831,7.1598,7.1598,15062.0
2020-09-21 11:35:00,9.21,9.25,9.2,9.23,32232.0,7.1676,7.1987,7.1598,7.1831,32232.0
2020-09-21 11:40:00,9.22,9.24,9.2,9.21,39864.0,7.1754,7.1909,7.1598,7.1676,39864.0
2020-09-21 11:45:00,9.21,9.26,9.2,9.25,25707.0,7.1676,7.2065,7.1598,7.1987,25707.0
2020-09-21 11:50:00,9.24,9.28,9.24,9.27,18334.0,7.1909,7.222,7.1909,7.2143,18334.0
2020-09-21 11:55:00,9.28,9.29,9.26,9.28,24411.0,7.222,7.2298,7.2065,7.222,24411.0
2020-09-21 12:00:00,9.28,9.33,9.27,9.33,33039.0,7.222,7.261,7.2143,7.261,33039.0
2020-09-21 12:05:00,9.32,9.37,9.31,9.35,35756.0,7.2532,7.2921,7.2454,7.2765,35756.0
2020-09-21 12:10:00,9.35,9.36,9.31,9.31,21848.0,7.2765,7.2843,7.2454,7.2454,21848.0
2020-09-21 12:15:00,9.31,9.35,9.31,9.34,32109.0,7.2454,7.2765,7.2454,7.2687,32109.0
2020-09-21 12:20:00,9.34,9.35,9.32,9.33,41758.0,7.2687,7.2765,7.2532,7.261,41758.0
2020-09-21 12:25:00,9.33,9.36,9.32,9.33,30659.0,7.261,7.2843,7.2532,7.261,30659.0
2020-09-21 12:30:00,9.33,9.34,9.32,9.33,33499.0,7.261,7.2687,7.2532,7.261,33499.0
2020-09-21 12:35:00,9.34,9.35,9.32,9.34,17844.0,7.2687,7.2765,7.2532,7.2687,17844.0
2020-09-21 12:40:00,9.34,9.36,9.33,9.34,26254.0,7.2687,7.2843,7.261,7.2687,26254.0
2020-09-21 12:45:00,9.33,9.35,9.32,9.34,15769.0,7.261,7.2765,7.2532,7.2687,15769.0
2020-09-21 12:50:00,9.34,9.35,9.32,9.34,21379.0,7.2687,7.2765,7.2532,7.2687,21379.0
2020-09-21 12:55:00,9.34,9.35,9.32,9.33,12019.0,7.2687,7.2765,7.2532,7.261,12019.0
2020-09-21 13:00:00,9.34,9.36,9.31,9.32,23532.0,7.2687,7.2843,7.2454,7.2532,23532.0
2020-09-21 13:05:00,9.32,9.35,9.31,9.33,25054.0,7.2532,7.2765,7.2454,7.261,25054.0
2020-09-21 13:10:00,9.33,9.35,9.31,9.34,68358.0,7.261,7.2765,7.2454,7.2687,68358.0
2020-09-21 13:15:00,9.34,9.34,9.31,9.32,19790.0,7.2687,7.2687,7.2454,7.2532,19790.0
2020-09-21 13:20:00,9.31,9.32,9.28,9.3,50885.0,7.2454,7.2532,7.222,7.2376,50885.0
2020-09-21 13:25:00,9.31,9.31,9.29,9.3,25331.0,7.2454,7.2454,7.2298,7.2376,25331.0
2020-09-21 13:30:00,9.3,9.33,9.29,9.3,42259.0,7.2376,7.261,7.2298,7.2376,42259.0
2020-09-21 13:35:00,9.3,9.32,9.3,9.32,12215.0,7.2376,7.2532,7.2376,7.2532,12215.0
2020-09-21 13:40:00,9.32,9.32,9.3,9.31,23363.0,7.2532,7.2532,7.2376,7.2454,23363.0
2020-09-21 13:45:00,9.3,9.33,9.3,9.31,19266.0,7.2376,7.261,7.2376,7.2454,19266.0
2020-09-21 13:50:00,9.31,9.32,9.29,9.29,13395.0,7.2454,7.2532,7.2298,7.2298,13395.0
2020-09-21 13:55:00,9.29,9.3,9.27,9.28,16673.0,7.2298,7.2376,7.2143,7.222,16673.0
2020-09-21 14:00:00,9.28,9.28,9.25,9.26,18143.0,7.222,7.222,7.1987,7.2065,18143.0
2020-09-21 14:05:00,9.25,9.26,9.23,9.23,40604.0,7.1987,7.2065,7.1831,7.1831,40604.0
2020-09-21 14:10:00,9.23,9.24,9.21,9.23,25498.0,7.1831,7.1909,7.1676,7.1831,25498.0
2020-09-21 14:15:00,9.23,9.23,9.19,9.19,28256.0,7.1831,7.1831,7.152,7.152,28256.0
2020-09-21 14:20:00,9.2,9.22,9.19,9.22,38904.0,7.1598,7.1754,7.152,7.1754,38904.0
2020-09-21 14:25:00,9.21,9.25,9.21,9.22,45685.0,7.1676,7.1987,7.1676,7.1754,45685.0
2020-09-21 14:30:00,9.22,9.24,9.2,9.21,37058.0,7.1754,7.1909,7.1598,7.1676,37058.0
2020-09-21 14:35:00,9.21,9.21,9.19,9.2,37718.0,7.1676,7.1676,7.152,7.1598,37718.0
2020-09-21 14:40:00,9.2,9.22,9.18,9.2,31925.0,7.1598,7.1754,7.1442,7.1598,31925.0
2020-09-21 14:45:00,9.2,9.22,9.19,9.19,35623.0,7.1598,7.1754,7.152,7.152,35623.0
2020-09-21 14:50:00,9.2,9.21,9.18,9.2,39239.0,7.1598,7.1676,7.1442,7.1598,39239.0
2020-09-21 14:55:00,9.2,9.22,9.2,9.2,34175.0,7.1598,7.1754,7.1598,7.1598,34175.0
2020-09-21 15:00:00,9.2,9.24,9.19,9.23,82405.0,7.1598,7.1909,7.152,7.1831,82405.0
2020-09-21 15:05:00,9.24,9.25,9.22,9.25,43316.0,7.1909,7.1987,7.1754,7.1987,43316.0
2020-09-21 15:10:00,9.25,9.26,9.23,9.25,57043.0,7.1987,7.2065,7.1831,7.1987,57043.0
2020-09-21 15:15:00,9.25,9.27,9.24,9.26,97727.0,7.1987,7.2143,7.1909,7.2065,97727.0
2020-09-21 15:20:00,9.26,9.27,9.24,9.27,27457.0,7.2065,7.2143,7.1909,7.2143,27457.0
2020-09-21 15:25:00,9.27,9.29,9.26,9.27,73232.0,7.2143,7.2298,7.2065,7.2143,73232.0
2020-09-21 15:30:00,9.27,9.28,9.23,9.26,65378.0,7.2143,7.222,7.1831,7.2065,65378.0
2020-09-21 15:35:00,9.25,9.29,9.25,9.26,58372.0,7.1987,7.2298,7.1987,7.2065,58372.0
2020-09-21 15:40:00,9.26,9.27,9.23,9.24,95508.0,7.2065,7.2143,7.1831,7.1909,95508.0
2020-09-21 15:45:00,9.24,9.24,9.21,9.22,135187.0,7.1909,7.1909,7.1676,7.1754,135187.0
2020-09-21 15:50:00,9.23,9.26,9.21,9.25,166351.0,7.1831,7.2065,7.1676,7.1987,166351.0
2020-09-21 15:55:00,9.25,9.3,9.24,9.27,395213.0,7.1987,7.2376,7.1909,7.2143,395213.0
2020-09-22 09:30:00,9.34,9.39,9.26,9.39,132099.0,7.2687,7.3077,7.2065,7.3077,132099.0
2020-09-22 09:35:00,9.38,9.47,9.37,9.45,102731.0,7.2999,7.3699,7.2921,7.3543,102731.0
2020-09-22 09:40:00,9.45,9.49,9.43,9.46,77870.0,7.3543,7.3855,7.3388,7.3621,77870.0
2020-09-22 09:45:00,9.47,9.48,9.34,9.34,95565.0,7.3699,7.3777,7.2687,7.2687,95565.0
2020-09-22 09:50:00,9.34,9.34,9.28,9.32,94681.0,7.2687,7.2687,7.222,7.2532,94681.0
2020-09-22 09:55:00,9.32,9.34,9.28,9.3,71173.0,7.2532,7.2687,7.222,7.2376,71173.0
2020-09-22 10:00:00,9.29,9.29,9.24,9.27,101836.0,7.2298,7.2298,7.1909,7.2143,101836.0
2020-09-22 10:05:00,9.26,9.28,9.22,9.25,100864.0,7.2065,7.222,7.1754,7.1987,100864.0
2020-09-22 10:10:00,9.24,9.3,9.24,9.28,93483.0,7.1909,7.2376,7.1909,7.222,93483.0
2020-09-22 10:15:00,9.27,9.31,9.27,9.28,47141.0,7.2143,7.2454,7.2143,7.222,47141.0
2020-09-22 10:20:00,9.29,9.3,9.23,9.25,71572.0,7.2298,7.2376,7.1831,7.1987,71572.0
2020-09-22 10:25:00,9.26,9.3,9.25,9.3,62796.0,7.2065,7.2376,7.1987,7.2376,62796.0
2020-09-22 10:30:00,9.3,9.33,9.29,9.3,54839.0,7.2376,7.261,7.2298,7.2376,54839.0
2020-09-22 10:35:00,9.31,9.32,9.27,9.29,18122.0,7.2454,7.2532,7.2143,7.2298,18122.0
2020-09-22 10:40:00,9.28,9.28,9.21,9.21,51006.0,7.222,7.222,7.1676,7.1676,51006.0
2020-09-22 10:45:00,9.21,9.22,9.18,9.19,50358.0,7.1676,7.1754,7.1442,7.152,50358.0
2020-09-22 10:50:00,9.19,9.21,9.18,9.19,31251.0,7.152,7.1676,7.1442,7.152,31251.0
2020-09-22 10:55:00,9.19,9.21,9.11,9.12,82105.0,7.152,7.1676,7.0897,7.0975,82105.0
2020-09-22 11:00:00,9.12,9.14,9.11,9.12,41233.0,7.0975,7.1131,7.0897,7.0975,41233.0
2020-09-22 11:05:00,9.13,9.17,9.12,9.16,28619.0,7.1053,7.1364,7.0975,7.1287,28619.0
2020-09-22 11:10:00,9.16,9.21,9.15,9.19,50226.0,7.1287,7.1676,7.1209,7.152,50226.0
2020-09-22 11:15:00,9.19,9.19,9.15,9.17,22441.0,7.152,7.152,7.1209,7.1364,22441.0
2020-09-22 11:20:00,9.17,9.21,9.16,9.21,44668.0,7.1364,7.1676,7.1287,7.1676,44668.0
2020-09-22 11:25:00,9.2,9.2,9.16,9.18,25463.0,7.1598,7.1598,7.1287,7.1442,25463.0
2020-09-22 11:30:00,9.19,9.2,9.14,9.14,19746.0,7.152,7.1598,7.1131,7.1131,19746.0
2020-09-22 11:35:00,9.14,9.19,9.14,9.17,20217.0,7.1131,7.152,7.1131,7.1364,20217.0
2020-09-22 11:40:00,9.17,9.21,9.17,9.18,31277.0,7.1364,7.1676,7.1364,7.1442,31277.0
2020-09-22 11:45:00,9.18,9.21,9.17,9.21,18559.0,7.1442,7.1676,7.1364,7.1676,18559.0
2020-09-22 11:50:00,9.21,9.24,9.2,9.22,25486.0,7.1676,7.1909,7.1598,7.1754,25486.0
2020-09-22 11:55:00,9.22,9.24,9.2,9.21,22990.0,7.1754,7.1909,7.1598,7.1676,22990.0
2020-09-22 12:00:00,9.21,9.24,9.2,9.21,17520.0,7.1676,7.1909,7.1598,7.1676,17520.0
2020-09-22 12:05:00,9.22,9.22,9.18,9.18,34774.0,7.1754,7.1754,7.1442,7.1442,34774.0
2020-09-22 12:10:00,9.18,9.19,9.15,9.17,33844.0,7.1442,7.152,7.1209,7.1364,33844.0
2020-09-22 12:15:00,9.17,9.17,9.15,9.16,27880.0,7.1364,7.1364,7.1209,7.1287,27880.0
2020-09-22 12:20:00,9.16,9.18,9.15,9.17,15191.0,7.1287,7.1442,7.1209,7.1364,15191.0
2020-09-22 12:25:00,9.17,9.19,9.16,9.17,35206.0,7.1364,7.152,7.1287,7.1364,35206.0
2020-09-22 12:30:00,9.17,9.18,9.13,9.13,35472.0,7.1364,7.1442,7.1053,7.1053,35472.0
2020-09-22 12:35:00,9.14,9.15,9.13,9.14,95020.0,7.1131,7.1209,7.1053,7.1131,95020.0
2020-09-22 12:40:00,9.13,9.15,9.13,9.14,36783.0,7.1053,7.1209,7.1053,7.1131,36783.0
2020-09-22 12:45:00,9.15,9.15,9.12,9.13,24161.0,7.1209,7.1209,7.0975,7.1053,24161.0
2020-09-22 12:50:00,9.13,9.15,9.12,9.14,47370.0,7.1053,7.1209,7.0975,7.1131,47370.0
2020-09-22 12:55:00,9.15,9.16,9.14,9.16,25568.0,7.1209,7.1287,7.1131,7.1287,25568.0
2020-09-22 13:00:00,9.16,9.17,9.15,9.16,33613.0,7.1287,7.1364,7.1209,7.1287,33613.0
2020-09-22 13:05:00,9.15,9.16,9.14,9.15,18617.0,7.1209,7.1287,7.1131,7.1209,18617.0
2020-09-22 13:10:00,9.16,9.17,9.14,9.14,35270.0,7.1287,7.1364,7.1131,7.1131,35270.0
2020-09-22 13:15:00,9.14,9.14,9.13,9.13,12727.0,7.1131,7.1131,7.1053,7.1053,12727.0
2020-09-22 13:20:00,9.14,9.17,9.13,9.17,38378.0,7.1131,7.1364,7.1053,7.1364,38378.0
2020-09-22 13:25:00,9.16,9.18,9.16,9.18,20536.0,7.1287,7.1442,7.1287,7.1442,20536.0
2020-09-22 13:30:00,9.18,9.18,9.16,9.18,25457.0,7.1442,7.1442,7.1287,7.1442,25457.0
2020-09-22 13:35:00,9.18,9.19,9.15,9.19,32094.0,7.1442,7.152,7.1209,7.152,32094.0
2020-09-22 13:40:00,9.18,9.2,9.18,9.2,23131.0,7.1442,7.1598,7.1442,7.1598,23131.0
2020-09-22 13:45:00,9.2,9.21,9.18,9.21,46413.0,7.1598,7.1676,7.1442,7.1676,46413.0
2020-09-22 13:50:00,9.2,9.21,9.2,9.21,13393.0,7.1598,7.1676,7.1598,7.1676,13393.0
2020-09-22 13:55:00,9.21,9.22,9.2,9.22,33484.0,7.1676,7.1754,7.1598,7.1754,33484.0
2020-09-22 14:00:00,9.21,9.24,9.21,9.24,36946.0,7.1676,7.1909,7.1676,7.1909,36946.0
2020-09-22 14:05:00,9.24,9.27,9.23,9.27,37965.0,7.1909,7.2143,7.1831,7.2143,37965.0
2020-09-22 14:10:00,9.26,9.27,9.24,9.26,81546.0,7.2065,7.2143,7.1909,7.2065,81546.0
2020-09-22 14:15:00,9.25,9.26,9.23,9.26,60754.0,7.1987,7.2065,7.1831,7.2065,60754.0
2020-09-22 14:20:00,9.25,9.25,9.23,9.24,35863.0,7.1987,7.1987,7.1831,7.1909,35863.0
2020-09-22 14:25:00,9.24,9.26,9.24,9.26,40246.0,7.1909,7.2065,7.1909,7.2065,40246.0
2020-09-22 14:30:00,9.26,9.28,9.25,9.26,35694.0,7.2065,7.222,7.1987,7.2065,35694.0
2020-09-22 14:35:00,9.26,9.27,9.25,9.27,9313.0,7.2065,7.2143,7.1987,7.2143,9313.0
2020-09-22 14:40:00,9.26,9.29,9.26,9.29,41456.0,7.2065,7.2298,7.2065,7.2298,41456.0
2020-09-22 14:45:00,9.29,9.29,9.27,9.28,21202.0,7.2298,7.2298,7.2143,7.222,21202.0
2020-09-22 14:50:00,9.28,9.29,9.25,9.27,34840.0,7.222,7.2298,7.1987,7.2143,34840.0
2020-09-22 14:55:00,9.27,9.27,9.25,9.25,14611.0,7.2143,7.2143,7.1987,7.1987,14611.0
2020-09-22 15:00:00,9.26,9.26,9.24,9.25,20621.0,7.2065,7.2065,7.1909,7.1987,20621.0
2020-09-22 15:05:00,9.25,9.27,9.24,9.26,25439.0,7.1987,7.2143,7.1909,7.2065,25439.0
2020-09-22 15:10:00,9.26,9.27,9.24,9.25,64398.0,7.2065,7.2143,7.1909,7.1987,64398.0
2020-09-22 15:15:00,9.24,9.27,9.23,9.26,74817.0,7.1909,7.2143,7.1831,7.2065,74817.0
2020-09-22 15:20:00,9.27,9.27,9.25,9.26,33456.0,7.2143,7.2143,7.1987,7.2065,33456.0
2020-09-22 15:25:00,9.26,9.28,9.25,9.28,45122.0,7.2065,7.222,7.1987,7.222,45122.0
2020-09-22 15:30:00,9.28,9.28,9.23,9.23,47482.0,7.222,7.222,7.1831,7.1831,47482.0
2020-09-22 15:35:00,9.24,9.24,9.2,9.21,68922.0,7.1909,7.1909,7.1598,7.1676,68922.0
2020-09-22 15:40:00,9.22,9.23,9.21,9.22,49194.0,7.1754,7.1831,7.1676,7.1754,49194.0
2020-09-22 15:45:00,9.22,9.24,9.21,9.24,73402.0,7.1754,7.1909,7.1676,7.1909,73402.0
2020-09-22 15:50:00,9.24,9.24,9.2,9.21,117578.0,7.1909,7.1909,7.1598,7.1676,117578.0
2020-09-22 15:55:00,9.21,9.23,9.18,9.19,403018.0,7.1676,7.1831,7.1442,7.152,403018.0
2020-09-23 09:30:00,9.26,9.34,9.2,9.32,118870.0,7.2065,7.2687,7.1598,7.2532,118870.0
2020-09-23 09:35:00,9.32,9.34,9.26,9.28,75547.0,7.2532,7.2687,7.2065,7.222,75547.0
2020-09-23 09:40:00,9.29,9.31,9.22,9.25,122178.0,7.2298,7.2454,7.1754,7.1987,122178.0
2020-09-23 09:45:00,9.25,9.26,9.17,9.21,76821.0,7.1987,7.2065,7.1364,7.1676,76821.0
2020-09-23 09:50:00,9.21,9.25,9.2,9.23,76240.0,7.1676,7.1987,7.1598,7.1831,76240.0
2020-09-23 09:55:00,9.23,9.26,9.21,9.22,35173.0,7.1831,7.2065,7.1676,7.1754,35173.0
2020-09-23 10:00:00,9.21,9.22,9.13,9.19,146680.0,7.1676,7.1754,7.1053,7.152,146680.0
2020-09-23 10:05:00,9.18,9.18,9.12,9.13,62393.0,7.1442,7.1442,7.0975,7.1053,62393.0
2020-09-23 10:10:00,9.13,9.14,9.1,9.13,46570.0,7.1053,7.1131,7.082,7.1053,46570.0
2020-09-23 10:15:00,9.13,9.14,9.11,9.13,19311.0,7.1053,7.1131,7.0897,7.1053,19311.0
2020-09-23 10:20:00,9.12,9.16,9.09,9.11,43838.0,7.0975,7.1287,7.0742,7.0897,43838.0
2020-09-23 10:25:00,9.1,9.15,9.1,9.11,28838.0,7.082,7.1209,7.082,7.0897,28838.0
2020-09-23 10:30:00,9.12,9.19,9.11,9.11,79804.0,7.0975,7.152,7.0897,7.0897,79804.0
2020-09-23 10:35:00,9.11,9.11,9.04,9.08,53328.0,7.0897,7.0897,7.0353,7.0664,53328.0
2020-09-23 10:40:00,9.08,9.13,9.08,9.13,79862.0,7.0664,7.1053,7.0664,7.1053,79862.0
2020-09-23 10:45:00,9.12,9.17,9.12,9.13,63653.0,7.0975,7.1364,7.0975,7.1053,63653.0
2020-09-23 10:50:00,9.14,9.14,9.09,9.11,19361.0,7.1131,7.1131,7.0742,7.0897,19361.0
2020-09-23 10:55:00,9.11,9.15,9.1,9.11,67722.0,7.0897,7.1209,7.082,7.0897,67722.0
2020-09-23 11:00:00,9.11,9.15,9.11,9.14,51265.0,7.0897,7.1209,7.0897,7.1131,51265.0
2020-09-23 11:05:00,9.14,9.15,9.11,9.12,18959.0,7.1131,7.1209,7.0897,7.0975,18959.0
2020-09-23 11:10:00,9.12,9.12,9.07,9.09,24090.0,7.0975,7.0975,7.0586,7.0742,24090.0
2020-09-23 11:15:00,9.09,9.11,9.06,9.07,64305.0,7.0742,7.0897,7.0508,7.0586,64305.0
2020-09-23 11:20:00,9.07,9.07,9.03,9.04,28487.0,7.0586,7.0586,7.0275,7.0353,28487.0
2020-09-23 11:25:00,9.04,9.05,9.02,9.03,83419.0,7.0353,7.0431,7.0197,7.0275,83419.0
2020-09-23 11:30:00,9.03,9.04,9.0,9.01,56358.0,7.0275,7.0353,7.0041,7.0119,56358.0
2020-09-23 11:35:00,9.01,9.03,8.99,9.01,100094.0,7.0119,7.0275,6.9964,7.0119,100094.0
2020-09-23 11:40:00,9.02,9.03,8.99,9.0,29907.0,7.0197,7.0275,6.9964,7.0041,29907.0
2020-09-23 11:45:00,8.99,8.99,8.95,8.95,52807.0,6.9964,6.9964,6.9652,6.9652,52807.0
2020-09-23 11:50:00,8.95,8.97,8.93,8.97,40428.0,6.9652,6.9808,6.9497,6.9808,40428.0
2020-09-23 11:55:00,8.97,8.99,8.96,8.98,19689.0,6.9808,6.9964,6.973,6.9886,19689.0
2020-09-23 12:00:00,8.98,8.99,8.95,8.97,74166.0,6.9886,6.9964,6.9652,6.9808,74166.0
2020-09-23 12:05:00,8.97,9.01,8.96,9.01,54847.0,6.9808,7.0119,6.973,7.0119,54847.0
2020-09-23 12:10:00,9.01,9.02,9.0,9.02,18808.0,7.0119,7.0197,7.0041,7.0197,18808.0
2020-09-23 12:15:00,9.02,9.05,9.01,9.04,26369.0,7.0197,7.0431,7.0119,7.0353,26369.0
2020-09-23 12:20:00,9.05,9.06,9.04,9.05,53697.0,7.0431,7.0508,7.0353,7.0431,53697.0
2020-09-23 12:25:00,9.06,9.07,9.04,9.04,25811.0,7.0508,7.0586,7.0353,7.0353,25811.0
2020-09-23 12:30:00,9.05,9.06,9.02,9.03,22742.0,7.0431,7.0508,7.0197,7.0275,22742.0
2020-09-23 12:35:00,9.02,9.07,9.02,9.07,25249.0,7.0197,7.0586,7.0197,7.0586,25249.0
2020-09-23 12:40:00,9.07,9.08,9.03,9.04,21333.0,7.0586,7.0664,7.0275,7.0353,21333.0
2020-09-23 12:45:00,9.04,9.04,8.98,8.99,24264.0,7.0353,7.0353,6.9886,6.9964,24264.0
2020-09-23 12:50:00,8.99,9.0,8.96,8.98,47738.0,6.9964,7.0041,6.973,6.9886,47738.0
2020-09-23 12:55:00,8.97,8.98,8.96,8.97,15454.0,6.9808,6.9886,6.973,6.9808,15454.0
2020-09-23 13:00:00,8.96,8.97,8.94,8.95,41697.0,6.973,6.9808,6.9574,6.9652,41697.0
2020-09-23 13:05:00,8.95,8.95,8.92,8.95,50861.0,6.9652,6.9652,6.9419,6.9652,50861.0
2020-09-23 13:10:00,8.95,8.98,8.94,8.98,52747.0,6.9652,6.9886,6.9574,6.9886,52747.0
2020-09-23 13:15:00,8.97,9.0,8.96,9.0,31249.0,6.9808,7.0041,6.973,7.0041,31249.0
2020-09-23 13:20:00,9.0,9.0,8.97,8.97,24080.0,7.0041,7.0041,6.9808,6.9808,24080.0
2020-09-23 13:25:00,8.97,8.97,8.95,8.95,53009.0,6.9808,6.9808,6.9652,6.9652,53009.0
2020-09-23 13:30:00,8.95,8.97,8.94,8.95,59786.0,6.9652,6.9808,6.9574,6.9652,59786.0
2020-09-23 13:35:00,8.95,8.96,8.92,8.96,57092.0,6.9652,6.973,6.9419,6.973,57092.0
2020-09-23 13:40:00,8.96,9.0,8.96,8.99,39853.0,6.973,7.0041,6.973,6.9964,39853.0
2020-09-23 13:45:00,8.99,9.0,8.98,9.0,64716.0,6.9964,7.0041,6.9886,7.0041,64716.0
2020-09-23 13:50:00,8.99,9.0,8.95,8.96,72144.0,6.9964,7.0041,6.9652,6.973,72144.0
2020-09-23 13:55:00,8.96,8.97,8.93,8.94,51956.0,6.973,6.9808,6.9497,6.9574,51956.0
2020-09-23 14:00:00,8.93,8.94,8.89,8.94,71025.0,6.9497,6.9574,6.9185,6.9574,71025.0
2020-09-23 14:05:00,8.94,8.95,8.92,8.93,55070.0,6.9574,6.9652,6.9419,6.9497,55070.0
2020-09-23 14:10:00,8.93,8.93,8.91,8.92,43552.0,6.9497,6.9497,6.9341,6.9419,43552.0
2020-09-23 14:15:00,8.92,8.92,8.82,8.82,85176.0,6.9419,6.9419,6.8641,6.8641,85176.0
2020-09-23 14:20:00,8.83,8.88,8.82,8.83,68264.0,6.8718,6.9108,6.8641,6.8718,68264.0
2020-09-23 14:25:00,8.83,8.88,8.83,8.87,43122.0,6.8718,6.9108,6.8718,6.903,43122.0
2020-09-23 14:30:00,8.86,8.87,8.82,8.84,123017.0,6.8952,6.903,6.8641,6.8796,123017.0
2020-09-23 14:35:00,8.84,8.84,8.82,8.82,39740.0,6.8796,6.8796,6.8641,6.8641,39740.0
2020-09-23 14:40:00,8.82,8.82,8.78,8.82,104864.0,6.8641,6.8641,6.8329,6.8641,104864.0
2020-09-23 14:45:00,8.82,8.82,8.75,8.76,81346.0,6.8641,6.8641,6.8096,6.8174,81346.0
2020-09-23 14:50:00,8.77,8.81,8.75,8.75,96591.0,6.8251,6.8563,6.8096,6.8096,96591.0
2020-09-23 14:55:00,8.74,8.76,8.73,8.74,72734.0,6.8018,6.8174,6.794,6.8018,72734.0
2020-09-23 15:00:00,8.73,8.76,8.71,8.73,93528.0,6.794,6.8174,6.7785,6.794,93528.0
2020-09-23 15:05:00,8.73,8.76,8.71,8.75,89054.0,6.794,6.8174,6.7785,6.8096,89054.0
2020-09-23 15:10:00,8.75,8.81,8.74,8.79,154796.0,6.8096,6.8563,6.8018,6.8407,154796.0
2020-09-23 15:15:00,8.79,8.8,8.76,8.8,158938.0,6.8407,6.8485,6.8174,6.8485,158938.0
2020-09-23 15:20:00,8.79,8.8,8.75,8.76,141813.0,6.8407,6.8485,6.8096,6.8174,141813.0
2020-09-23 15:25:00,8.76,8.78,8.73,8.78,133343.0,6.8174,6.8329,6.794,6.8329,133343.0
2020-09-23 15:30:00,8.77,8.81,8.75,8.79,138489.0,6.8251,6.8563,6.8096,6.8407,138489.0
2020-09-23 15:35:00,8.8,8.81,8.78,8.79,188019.0,6.8485,6.8563,6.8329,6.8407,188019.0
2020-09-23 15:40:00,8.79,8.8,8.75,8.77,104577.0,6.8407,6.8485,6.8096,6.8251,104577.0
2020-09-23 15:45:00,8.76,8.77,8.72,8.72,148697.0,6.8174,6.8251,6.7862,6.7862,148697.0
2020-09-23 15:50:00,8.72,8.75,8.71,8.74,209739.0,6.7862,6.8096,6.7785,6.8018,209739.0
2020-09-23 15:55:00,8.74,8.75,8.68,8.68,595613.0,6.8018,6.8096,6.7551,6.7551,595613.0
2020-09-24 09:30:00,8.64,8.64,8.53,8.56,151950.0,6.724,6.724,6.6384,6.6617,151950.0
2020-09-24 09:35:00,8.56,8.58,8.46,8.48,111637.0,6.6617,6.6773,6.5839,6.5995,111637.0
2020-09-24 09:40:00,8.49,8.52,8.43,8.46,116877.0,6.6072,6.6306,6.5605,6.5839,116877.0
2020-09-24 09:45:00,8.45,8.62,8.43,8.61,128160.0,6.5761,6.7084,6.5605,6.7006,128160.0
2020-09-24 09:50:00,8.61,8.64,8.54,8.57,85939.0,6.7006,6.724,6.6462,6.6695,85939.0
2020-09-24 09:55:00,8.56,8.56,8.5,8.52,26179.0,6.6617,6.6617,6.615,6.6306,26179.0
2020-09-24 10:00:00,8.51,8.67,8.51,8.64,148459.0,6.6228,6.7473,6.6228,6.724,148459.0
2020-09-24 10:05:00,8.65,8.77,8.65,8.76,85205.0,6.7318,6.8251,6.7318,6.8174,85205.0
2020-09-24 10:10:00,8.76,8.76,8.67,8.71,44481.0,6.8174,6.8174,6.7473,6.7785,44481.0
2020-09-24 10:15:00,8.71,8.76,8.68,8.69,146920.0,6.7785,6.8174,6.7551,6.7629,146920.0
2020-09-24 10:20:00,8.68,8.7,8.62,8.62,84770.0,6.7551,6.7707,6.7084,6.7084,84770.0
2020-09-24 10:25:00,8.63,8.65,8.58,8.6,145087.0,6.7162,6.7318,6.6773,6.6928,145087.0
2020-09-24 10:30:00,8.6,8.61,8.54,8.55,53193.0,6.6928,6.7006,6.6462,6.6539,53193.0
2020-09-24 10:35:00,8.55,8.62,8.55,8.58,71957.0,6.6539,6.7084,6.6539,6.6773,71957.0
2020-09-24 10:40:00,8.58,8.61,8.55,8.57,51394.0,6.6773,6.7006,6.6539,6.6695,51394.0
2020-09-24 10:45:00,8.58,8.62,8.56,8.57,35457.0,6.6773,6.7084,6.6617,6.6695,35457.0
2020-09-24 10:50:00,8.57,8.59,8.54,8.57,43929.0,6.6695,6.6851,6.6462,6.6695,43929.0
2020-09-24 10:55:00,8.57,8.6,8.52,8.59,53428.0,6.6695,6.6928,6.6306,6.6851,53428.0
2020-09-24 11:00:00,8.59,8.62,8.57,8.58,28588.0,6.6851,6.7084,6.6695,6.6773,28588.0
2020-09-24 11:05:00,8.59,8.6,8.55,8.58,31305.0,6.6851,6.6928,6.6539,6.6773,31305.0
2020-09-24 11:10:00,8.58,8.63,8.57,8.63,24960.0,6.6773,6.7162,6.6695,6.7162,24960.0
2020-09-24 11:15:00,8.63,8.63,8.5,8.51,56223.0,6.7162,6.7162,6.615,6.6228,56223.0
2020-09-24 11:20:00,8.51,8.55,8.5,8.52,61733.0,6.6228,6.6539,6.615,6.6306,61733.0
2020-09-24 11:25:00,8.53,8.59,8.52,8.59,63948.0,6.6384,6.6851,6.6306,6.6851,63948.0
2020-09-24 11:30:00,8.6,8.65,8.59,8.65,165697.0,6.6928,6.7318,6.6851,6.7318,165697.0
2020-09-24 11:35:00,8.64,8.68,8.63,8.67,52103.0,6.724,6.7551,6.7162,6.7473,52103.0
2020-09-24 11:40:00,8.66,8.7,8.63,8.68,64961.0,6.7395,6.7707,6.7162,6.7551,64961.0
2020-09-24 11:45:00,8.68,8.69,8.67,8.69,27700.0,6.7551,6.7629,6.7473,6.7629,27700.0
2020-09-24 11:50:00,8.69,8.75,8.69,8.72,76007.0,6.7629,6.8096,6.7629,6.7862,76007.0
2020-09-24 11:55:00,8.72,8.81,8.71,8.79,222865.0,6.7862,6.8563,6.7785,6.8407,222865.0
2020-09-24 12:00:00,8.79,8.82,8.76,8.79,61685.0,6.8407,6.8641,6.8174,6.8407,61685.0
2020-09-24 12:05:00,8.79,8.85,8.78,8.85,77875.0,6.8407,6.8874,6.8329,6.8874,77875.0
2020-09-24 12:10:00,8.85,8.86,8.8,8.81,33135.0,6.8874,6.8952,6.8485,6.8563,33135.0
2020-09-24 12:15:00,8.8,8.87,8.8,8.85,54694.0,6.8485,6.903,6.8485,6.8874,54694.0
2020-09-24 12:20:00,8.85,8.87,8.82,8.83,70720.0,6.8874,6.903,6.8641,6.8718,70720.0
2020-09-24 12:25:00,8.83,8.87,8.82,8.85,210118.0,6.8718,6.903,6.8641,6.8874,210118.0
2020-09-24 12:30:00,8.86,8.87,8.83,8.84,276102.0,6.8952,6.903,6.8718,6.8796,276102.0
2020-09-24 12:35:00,8.84,8.84,8.8,8.8,51905.0,6.8796,6.8796,6.8485,6.8485,51905.0
2020-09-24 12:40:00,8.81,8.82,8.78,8.79,53560.0,6.8563,6.8641,6.8329,6.8407,53560.0
2020-09-24 12:45:00,8.78,8.81,8.77,8.8,29772.0,6.8329,6.8563,6.8251,6.8485,29772.0
2020-09-24 12:50:00,8.81,8.83,8.8,8.83,30816.0,6.8563,6.8718,6.8485,6.8718,30816.0
2020-09-24 12:55:00,8.83,8.88,8.83,8.87,40202.0,6.8718,6.9108,6.8718,6.903,40202.0
2020-09-24 13:00:00,8.87,8.89,8.85,8.89,40716.0,6.903,6.9185,6.8874,6.9185,40716.0
2020-09-24 13:05:00,8.88,8.91,8.88,8.91,36769.0,6.9108,6.9341,6.9108,6.9341,36769.0
2020-09-24 13:10:00,8.9,8.97,8.89,8.96,57194.0,6.9263,6.9808,6.9185,6.973,57194.0
2020-09-24 13:15:00,8.96,9.0,8.94,8.95,90953.0,6.973,7.0041,6.9574,6.9652,90953.0
2020-09-24 13:20:00,8.95,9.02,8.95,8.99,47744.0,6.9652,7.0197,6.9652,6.9964,47744.0
2020-09-24 13:25:00,8.99,9.02,8.98,9.0,71468.0,6.9964,7.0197,6.9886,7.0041,71468.0
2020-09-24 13:30:00,9.0,9.06,9.0,9.05,75816.0,7.0041,7.0508,7.0041,7.0431,75816.0
2020-09-24 13:35:00,9.05,9.06,9.01,9.05,121438.0,7.0431,7.0508,7.0119,7.0431,121438.0
2020-09-24 13:40:00,9.04,9.09,9.03,9.06,106664.0,7.0353,7.0742,7.0275,7.0508,106664.0
2020-09-24 13:45:00,9.06,9.07,9.02,9.03,42884.0,7.0508,7.0586,7.0197,7.0275,42884.0
2020-09-24 13:50:00,9.03,9.14,9.03,9.13,80818.0,7.0275,7.1131,7.0275,7.1053,80818.0
2020-09-24 13:55:00,9.12,9.13,9.09,9.11,91326.0,7.0975,7.1053,7.0742,7.0897,91326.0
2020-09-24 14:00:00,9.11,9.13,9.05,9.07,46661.0,7.0897,7.1053,7.0431,7.0586,46661.0
2020-09-24 14:05:00,9.08,9.08,9.02,9.04,61803.0,7.0664,7.0664,7.0197,7.0353,61803.0
2020-09-24 14:10:00,9.04,9.06,9.02,9.03,40770.0,7.0353,7.0508,7.0197,7.0275,40770.0
2020-09-24 14:15:00,9.03,9.05,9.01,9.02,93818.0,7.0275,7.0431,7.0119,7.0197,93818.0
2020-09-24 14:20:00,9.03,9.08,9.02,9.04,133623.0,7.0275,7.0664,7.0197,7.0353,133623.0
2020-09-24 14:25:00,9.04,9.05,8.97,8.99,54399.0,7.0353,7.0431,6.9808,6.9964,54399.0
2020-09-24 14:30:00,8.99,9.02,8.98,9.02,58233.0,6.9964,7.0197,6.9886,7.0197,58233.0
2020-09-24 14:35:00,9.02,9.04,9.01,9.02,81769.0,7.0197,7.0353,7.0119,7.0197,81769.0
2020-09-24 14:40:00,9.03,9.07,9.01,9.07,67347.0,7.0275,7.0586,7.0119,7.0586,67347.0
2020-09-24 14:45:00,9.07,9.07,8.96,8.96,165127.0,7.0586,7.0586,6.973,6.973,165127.0
2020-09-24 14:50:00,8.97,9.0,8.92,8.95,248599.0,6.9808,7.0041,6.9419,6.9652,248599.0
2020-09-24 14:55:00,8.94,8.95,8.91,8.92,73884.0,6.9574,6.9652,6.9341,6.9419,73884.0
2020-09-24 15:00:00,8.92,8.97,8.91,8.92,70498.0,6.9419,6.9808,6.9341,6.9419,70498.0
2020-09-24 15:05:00,8.93,8.95,8.9,8.92,116428.0,6.9497,6.9652,6.9263,6.9419,116428.0
2020-09-24 15:10:00,8.92,8.97,8.88,8.97,177655.0,6.9419,6.9808,6.9108,6.9808,177655.0
2020-09-24 15:15:00,8.96,8.97,8.88,8.88,232691.0,6.973,6.9808,6.9108,6.9108,232691.0
2020-09-24 15:20:00,8.88,8.89,8.83,8.87,202821.0,6.9108,6.9185,6.8718,6.903,202821.0
2020-09-24 15:25:00,8.86,8.88,8.84,8.87,68576.0,6.8952,6.9108,6.8796,6.903,68576.0
2020-09-24 15:30:00,8.87,8.88,8.84,8.88,89227.0,6.903,6.9108,6.8796,6.9108,89227.0
2020-09-24 15:35:00,8.88,8.9,8.84,8.89,74947.0,6.9108,6.9263,6.8796,6.9185,74947.0
2020-09-24 15:40:00,8.9,8.91,8.87,8.88,92843.0,6.9263,6.9341,6.903,6.9108,92843.0
2020-09-24 15:45:00,8.88,8.93,8.87,8.91,229979.0,6.9108,6.9497,6.903,6.9341,229979.0
2020-09-24 15:50:00,8.91,8.97,8.91,8.97,394120.0,6.9341,6.9808,6.9341,6.9808,394120.0
2020-09-24 15:55:00,8.97,8.99,8.94,8.97,765360.0,6.9808,6.9964,6.9574,6.9808,765360.0
2020-09-25 09:30:00,8.77,8.81,8.68,8.7,98260.0,6.8251,6.8563,6.7551,6.7707,98260.0
2020-09-25 09:35:00,8.71,8.8,8.71,8.8,97039.0,6.7785,6.8485,6.7785,6.8485,97039.0
2020-09-25 09:40:00,8.8,8.96,8.8,8.95,187696.0,6.8485,6.973,6.8485,6.9652,187696.0
2020-09-25 09:45:00,8.95,8.97,8.89,8.93,273449.0,6.9652,6.9808,6.9185,6.9497,273449.0
2020-09-25 09:50:00,8.92,8.93,8.87,8.89,135944.0,6.9419,6.9497,6.903,6.9185,135944.0
2020-09-25 09:55:00,8.89,8.93,8.82,8.91,85630.0,6.9185,6.9497,6.8641,6.9341,85630.0
2020-09-25 10:00:00,8.9,8.93,8.88,8.9,82592.0,6.9263,6.9497,6.9108,6.9263,82592.0
2020-09-25 10:05:00,8.89,8.92,8.85,8.88,70055.0,6.9185,6.9419,6.8874,6.9108,70055.0
2020-09-25 10:10:00,8.89,8.89,8.78,8.8,146559.0,6.9185,6.9185,6.8329,6.8485,146559.0
2020-09-25 10:15:00,8.79,8.9,8.78,8.89,82012.0,6.8407,6.9263,6.8329,6.9185,82012.0
2020-09-25 10:20:00,8.88,8.92,8.86,8.88,42948.0,6.9108,6.9419,6.8952,6.9108,42948.0
2020-09-25 10:25:00,8.88,8.89,8.84,8.87,75786.0,6.9108,6.9185,6.8796,6.903,75786.0
2020-09-25 10:30:00,8.87,8.87,8.83,8.85,35258.0,6.903,6.903,6.8718,6.8874,35258.0
2020-09-25 10:35:00,8.84,8.92,8.84,8.92,68707.0,6.8796,6.9419,6.8796,6.9419,68707.0
2020-09-25 10:40:00,8.92,8.94,8.9,8.91,45893.0,6.9419,6.9574,6.9263,6.9341,45893.0
2020-09-25 10:45:00,8.91,8.91,8.85,8.87,81472.0,6.9341,6.9341,6.8874,6.903,81472.0
2020-09-25 10:50:00,8.87,8.89,8.83,8.88,81640.0,6.903,6.9185,6.8718,6.9108,81640.0
2020-09-25 10:55:00,8.87,8.89,8.84,8.88,149973.0,6.903,6.9185,6.8796,6.9108,149973.0
2020-09-25 11:00:00,8.89,8.89,8.85,8.87,62015.0,6.9185,6.9185,6.8874,6.903,62015.0
2020-09-25 11:05:00,8.87,8.88,8.83,8.84,64756.0,6.903,6.9108,6.8718,6.8796,64756.0
2020-09-25 11:10:00,8.83,8.88,8.78,8.79,74157.0,6.8718,6.9108,6.8329,6.8407,74157.0
2020-09-25 11:15:00,8.79,8.84,8.78,8.84,102878.0,6.8407,6.8796,6.8329,6.8796,102878.0
2020-09-25 11:20:00,8.83,8.86,8.82,8.86,32297.0,6.8718,6.8952,6.8641,6.8952,32297.0
2020-09-25 11:25:00,8.86,8.86,8.82,8.83,33601.0,6.8952,6.8952,6.8641,6.8718,33601.0
2020-09-25 11:30:00,8.84,8.87,8.84,8.87,37239.0,6.8796,6.903,6.8796,6.903,37239.0
2020-09-25 11:35:00,8.87,8.89,8.83,8.84,65569.0,6.903,6.9185,6.8718,6.8796,65569.0
2020-09-25 11:40:00,8.84,8.84,8.76,8.78,97747.0,6.8796,6.8796,6.8174,6.8329,97747.0
2020-09-25 11:45:00,8.78,8.78,8.75,8.77,49305.0,6.8329,6.8329,6.8096,6.8251,49305.0
2020-09-25 11:50:00,8.78,8.79,8.75,8.78,33980.0,6.8329,6.8407,6.8096,6.8329,33980.0
2020-09-25 11:55:00,8.78,8.79,8.75,8.75,34373.0,6.8329,6.8407,6.8096,6.8096,34373.0
2020-09-25 12:00:00,8.75,8.77,8.73,8.74,41020.0,6.8096,6.8251,6.794,6.8018,41020.0
2020-09-25 12:05:00,8.75,8.78,8.74,8.78,38775.0,6.8096,6.8329,6.8018,6.8329,38775.0
2020-09-25 12:10:00,8.78,8.79,8.75,8.77,100371.0,6.8329,6.8407,6.8096,6.8251,100371.0
2020-09-25 12:15:00,8.77,8.77,8.74,8.75,53810.0,6.8251,6.8251,6.8018,6.8096,53810.0
2020-09-25 12:20:00,8.75,8.76,8.73,8.75,66910.0,6.8096,6.8174,6.794,6.8096,66910.0
2020-09-25 12:25:00,8.75,8.76,8.73,8.74,44727.0,6.8096,6.8174,6.794,6.8018,44727.0
2020-09-25 12:30:00,8.74,8.79,8.73,8.79,138864.0,6.8018,6.8407,6.794,6.8407,138864.0
2020-09-25 12:35:00,8.79,8.81,8.77,8.8,36571.0,6.8407,6.8563,6.8251,6.8485,36571.0
2020-09-25 12:40:00,8.81,8.83,8.8,8.83,36020.0,6.8563,6.8718,6.8485,6.8718,36020.0
2020-09-25 12:45:00,8.83,8.83,8.78,8.79,67098.0,6.8718,6.8718,6.8329,6.8407,67098.0
2020-09-25 12:50:00,8.79,8.79,8.77,8.79,15536.0,6.8407,6.8407,6.8251,6.8407,15536.0
2020-09-25 12:55:00,8.79,8.79,8.76,8.77,20715.0,6.8407,6.8407,6.8174,6.8251,20715.0
2020-09-25 13:00:00,8.77,8.8,8.75,8.77,110206.0,6.8251,6.8485,6.8096,6.8251,110206.0
2020-09-25 13:05:00,8.76,8.8,8.76,8.79,33458.0,6.8174,6.8485,6.8174,6.8407,33458.0
2020-09-25 13:10:00,8.79,8.81,8.78,8.8,25015.0,6.8407,6.8563,6.8329,6.8485,25015.0
2020-09-25 13:15:00,8.8,8.83,8.8,8.83,45068.0,6.8485,6.8718,6.8485,6.8718,45068.0
2020-09-25 13:20:00,8.82,8.83,8.82,8.83,16179.0,6.8641,6.8718,6.8641,6.8718,16179.0
2020-09-25 13:25:00,8.83,8.85,8.82,8.85,56722.0,6.8718,6.8874,6.8641,6.8874,56722.0
2020-09-25 13:30:00,8.84,8.86,8.84,8.85,44731.0,6.8796,6.8952,6.8796,6.8874,44731.0
2020-09-25 13:35:00,8.85,8.85,8.82,8.84,37303.0,6.8874,6.8874,6.8641,6.8796,37303.0
2020-09-25 13:40:00,8.84,8.86,8.83,8.86,37447.0,6.8796,6.8952,6.8718,6.8952,37447.0
2020-09-25 13:45:00,8.86,8.86,8.82,8.83,37299.0,6.8952,6.8952,6.8641,6.8718,37299.0
2020-09-25 13:50:00,8.83,8.83,8.8,8.8,34370.0,6.8718,6.8718,6.8485,6.8485,34370.0
2020-09-25 13:55:00,8.8,8.82,8.78,8.8,40843.0,6.8485,6.8641,6.8329,6.8485,40843.0
2020-09-25 14:00:00,8.8,8.81,8.79,8.8,36835.0,6.8485,6.8563,6.8407,6.8485,36835.0
2020-09-25 14:05:00,8.81,8.81,8.77,8.79,43995.0,6.8563,6.8563,6.8251,6.8407,43995.0
2020-09-25 14:10:00,8.79,8.8,8.77,8.78,33870.0,6.8407,6.8485,6.8251,6.8329,33870.0
2020-09-25 14:15:00,8.78,8.78,8.76,8.78,45156.0,6.8329,6.8329,6.8174,6.8329,45156.0
2020-09-25 14:20:00,8.78,8.79,8.75,8.77,82519.0,6.8329,6.8407,6.8096,6.8251,82519.0
2020-09-25 14:25:00,8.77,8.79,8.75,8.79,78609.0,6.8251,6.8407,6.8096,6.8407,78609.0
2020-09-25 14:30:00,8.79,8.8,8.77,8.78,73183.0,6.8407,6.8485,6.8251,6.8329,73183.0
2020-09-25 14:35:00,8.78,8.78,8.74,8.75,51468.0,6.8329,6.8329,6.8018,6.8096,51468.0
2020-09-25 14:40:00,8.74,8.75,8.73,8.75,47898.0,6.8018,6.8096,6.794,6.8096,47898.0
2020-09-25 14:45:00,8.75,8.77,8.74,8.76,50332.0,6.8096,6.8251,6.8018,6.8174,50332.0
2020-09-25 14:50:00,8.76,8.78,8.75,8.77,75472.0,6.8174,6.8329,6.8096,6.8251,75472.0
2020-09-25 14:55:00,8.78,8.83,8.77,8.83,61036.0,6.8329,6.8718,6.8251,6.8718,61036.0
2020-09-25 15:00:00,8.83,8.85,8.82,8.85,60435.0,6.8718,6.8874,6.8641,6.8874,60435.0
2020-09-25 15:05:00,8.85,8.89,8.84,8.88,176506.0,6.8874,6.9185,6.8796,6.9108,176506.0
2020-09-25 15:10:00,8.88,8.9,8.87,8.87,70644.0,6.9108,6.9263,6.903,6.903,70644.0
2020-09-25 15:15:00,8.87,8.92,8.87,8.92,71886.0,6.903,6.9419,6.903,6.9419,71886.0
2020-09-25 15:20:00,8.92,8.92,8.86,8.87,110481.0,6.9419,6.9419,6.8952,6.903,110481.0
2020-09-25 15:25:00,8.87,8.92,8.86,8.9,89831.0,6.903,6.9419,6.8952,6.9263,89831.0
2020-09-25 15:30:00,8.9,8.9,8.83,8.84,79273.0,6.9263,6.9263,6.8718,6.8796,79273.0
2020-09-25 15:35:00,8.84,8.84,8.81,8.82,89216.0,6.8796,6.8796,6.8563,6.8641,89216.0
2020-09-25 15:40:00,8.82,8.83,8.8,8.83,108515.0,6.8641,6.8718,6.8485,6.8718,108515.0
2020-09-25 15:45:00,8.82,8.84,8.8,8.84,202819.0,6.8641,6.8796,6.8485,6.8796,202819.0
2020-09-25 15:50:00,8.83,8.83,8.78,8.79,202351.0,6.8718,6.8718,6.8329,6.8407,202351.0
2020-09-25 15:55:00,8.79,8.83,8.79,8.81,430354.0,6.8407,6.8718,6.8407,6.8563,430354.0
2020-09-28 09:30:00,9.56,9.56,9.1,9.36,1707260.0,7.44,7.44,7.082,7.2843,1707260.0
2020-09-28 09:35:00,9.35,9.46,9.27,9.28,2675352.0,7.2765,7.3621,7.2143,7.222,2675352.0
2020-09-28 09:40:00,9.27,9.28,9.01,9.03,1038756.0,7.2143,7.222,7.0119,7.0275,1038756.0
2020-09-28 09:45:00,9.03,9.21,8.98,9.15,1090661.0,7.0275,7.1676,6.9886,7.1209,1090661.0
2020-09-28 09:50:00,9.15,9.23,9.1,9.13,485038.0,7.1209,7.1831,7.082,7.1053,485038.0
2020-09-28 09:55:00,9.12,9.25,9.11,9.24,547545.0,7.0975,7.1987,7.0897,7.1909,547545.0
2020-09-28 10:00:00,9.24,9.27,9.18,9.27,436197.0,7.1909,7.2143,7.1442,7.2143,436197.0
2020-09-28 10:05:00,9.27,9.29,9.21,9.24,389839.0,7.2143,7.2298,7.1676,7.1909,389839.0
2020-09-28 10:10:00,9.24,9.3,9.19,9.27,350390.0,7.1909,7.2376,7.152,7.2143,350390.0
2020-09-28 10:15:00,9.27,9.28,9.21,9.21,286194.0,7.2143,7.222,7.1676,7.1676,286194.0
2020-09-28 10:20:00,9.21,9.22,9.16,9.2,295662.0,7.1676,7.1754,7.1287,7.1598,295662.0
2020-09-28 10:25:00,9.21,9.28,9.2,9.26,302782.0,7.1676,7.222,7.1598,7.2065,302782.0
2020-09-28 10:30:00,9.26,9.33,9.25,9.31,356536.0,7.2065,7.261,7.1987,7.2454,356536.0
2020-09-28 10:35:00,9.32,9.33,9.27,9.29,241706.0,7.2532,7.261,7.2143,7.2298,241706.0
2020-09-28 10:40:00,9.29,9.42,9.28,9.42,300430.0,7.2298,7.331,7.222,7.331,300430.0
2020-09-28 10:45:00,9.42,9.48,9.36,9.47,287401.0,7.331,7.3777,7.2843,7.3699,287401.0
2020-09-28 10:50:00,9.46,9.59,9.45,9.58,534541.0,7.3621,7.4633,7.3543,7.4555,534541.0
2020-09-28 10:55:00,9.58,9.61,9.57,9.6,352254.0,7.4555,7.4789,7.4477,7.4711,352254.0
2020-09-28 11:00:00,9.59,9.61,9.55,9.57,387134.0,7.4633,7.4789,7.4322,7.4477,387134.0
2020-09-28 11:05:00,9.57,9.58,9.51,9.54,329594.0,7.4477,7.4555,7.401,7.4244,329594.0
2020-09-28 11:10:00,9.55,9.57,9.5,9.51,322873.0,7.4322,7.4477,7.3933,7.401,322873.0
2020-09-28 11:15:00,9.52,9.61,9.5,9.59,274010.0,7.4088,7.4789,7.3933,7.4633,274010.0
2020-09-28 11:20:00,9.59,9.64,9.56,9.61,317824.0,7.4633,7.5022,7.44,7.4789,317824.0
2020-09-28 11:25:00,9.62,9.66,9.57,9.65,247282.0,7.4866,7.5178,7.4477,7.51,247282.0
2020-09-28 11:30:00,9.65,9.75,9.61,9.74,390144.0,7.51,7.5878,7.4789,7.58,390144.0
2020-09-28 11:35:00,9.74,9.77,9.7,9.71,657823.0,7.58,7.6034,7.5489,7.5567,657823.0
2020-09-28 11:40:00,9.71,9.83,9.7,9.8,306372.0,7.5567,7.6501,7.5489,7.6267,306372.0
2020-09-28 11:45:00,9.81,9.88,9.79,9.8,367922.0,7.6345,7.689,7.6189,7.6267,367922.0
2020-09-28 11:50:00,9.8,9.86,9.78,9.83,225019.0,7.6267,7.6734,7.6112,7.6501,225019.0
2020-09-28 11:55:00,9.82,9.86,9.78,9.86,224929.0,7.6423,7.6734,7.6112,7.6734,224929.0
2020-09-28 12:00:00,9.86,9.88,9.79,9.86,489119.0,7.6734,7.689,7.6189,7.6734,489119.0
2020-09-28 12:05:00,9.86,9.89,9.83,9.88,317348.0,7.6734,7.6968,7.6501,7.689,317348.0
2020-09-28 12:10:00,9.88,9.91,9.86,9.89,295980.0,7.689,7.7123,7.6734,7.6968,295980.0
2020-09-28 12:15:00,9.9,9.92,9.86,9.9,262831.0,7.7046,7.7201,7.6734,7.7046,262831.0
2020-09-28 12:20:00,9.9,9.92,9.88,9.91,277976.0,7.7046,7.7201,7.689,7.7123,277976.0
2020-09-28 12:25:00,9.91,9.94,9.88,9.9,447061.0,7.7123,7.7357,7.689,7.7046,447061.0
2020-09-28 12:30:00,9.9,9.92,9.86,9.88,599885.0,7.7046,7.7201,7.6734,7.689,599885.0
2020-09-28 12:35:00,9.87,9.87,9.82,9.84,557737.0,7.6812,7.6812,7.6423,7.6579,557737.0
2020-09-28 12:40:00,9.85,9.88,9.82,9.85,191078.0,7.6656,7.689,7.6423,7.6656,191078.0
2020-09-28 12:45:00,9.85,9.89,9.85,9.89,432487.0,7.6656,7.6968,7.6656,7.6968,432487.0
2020-09-28 12:50:00,9.89,9.9,9.85,9.87,217900.0,7.6968,7.7046,7.6656,7.6812,217900.0
2020-09-28 12:55:00,9.87,9.92,9.86,9.87,468858.0,7.6812,7.7201,7.6734,7.6812,468858.0
2020-09-28 13:00:00,9.86,9.88,9.79,9.81,257089.0,7.6734,7.689,7.6189,7.6345,257089.0
2020-09-28 13:05:00,9.8,9.84,9.8,9.84,534406.0,7.6267,7.6579,7.6267,7.6579,534406.0
2020-09-28 13:10:00,9.84,9.9,9.83,9.84,705064.0,7.6579,7.7046,7.6501,7.6579,705064.0
2020-09-28 13:15:00,9.84,9.9,9.82,9.88,453955.0,7.6579,7.7046,7.6423,7.689,453955.0
2020-09-28 13:20:00,9.88,9.89,9.85,9.87,265480.0,7.689,7.6968,7.6656,7.6812,265480.0
2020-09-28 13:25:00,9.87,9.88,9.8,9.83,310989.0,7.6812,7.689,7.6267,7.6501,310989.0
2020-09-28 13:30:00,9.83,9.84,9.81,9.81,218651.0,7.6501,7.6579,7.6345,7.6345,218651.0
2020-09-28 13:35:00,9.81,9.83,9.78,9.82,242751.0,7.6345,7.6501,7.6112,7.6423,242751.0
2020-09-28 13:40:00,9.83,9.83,9.73,9.74,281074.0,7.6501,7.6501,7.5723,7.58,281074.0
2020-09-28 13:45:00,9.74,9.77,9.72,9.75,230259.0,7.58,7.6034,7.5645,7.5878,230259.0
2020-09-28 13:50:00,9.75,9.8,9.74,9.78,203793.0,7.5878,7.6267,7.58,7.6112,203793.0
2020-09-28 13:55:00,9.78,9.78,9.74,9.78,272402.0,7.6112,7.6112,7.58,7.6112,272402.0
2020-09-28 14:00:00,9.78,9.84,9.77,9.84,207689.0,7.6112,7.6579,7.6034,7.6579,207689.0
2020-09-28 14:05:00,9.84,9.88,9.82,9.88,205477.0,7.6579,7.689,7.6423,7.689,205477.0
2020-09-28 14:10:00,9.87,9.89,9.86,9.88,209273.0,7.6812,7.6968,7.6734,7.689,209273.0
2020-09-28 14:15:00,9.88,9.89,9.85,9.87,161643.0,7.689,7.6968,7.6656,7.6812,161643.0
2020-09-28 14:20:00,9.87,9.88,9.82,9.84,179927.0,7.6812,7.689,7.6423,7.6579,179927.0
2020-09-28 14:25:00,9.85,9.9,9.84,9.89,224743.0,7.6656,7.7046,7.6579,7.6968,224743.0
2020-09-28 14:30:00,9.89,9.93,9.88,9.89,480033.0,7.6968,7.7279,7.689,7.6968,480033.0
2020-09-28 14:35:00,9.9,9.97,9.88,9.96,340802.0,7.7046,7.759,7.689,7.7512,340802.0
2020-09-28 14:40:00,9.97,9.99,9.93,9.98,301278.0,7.759,7.7746,7.7279,7.7668,301278.0
2020-09-28 14:45:00,9.98,9.99,9.95,9.99,205621.0,7.7668,7.7746,7.7435,7.7746,205621.0
2020-09-28 14:50:00,9.99,9.99,9.92,9.96,301598.0,7.7746,7.7746,7.7201,7.7512,301598.0
2020-09-28 14:55:00,9.96,9.98,9.95,9.97,202441.0,7.7512,7.7668,7.7435,7.759,202441.0
2020-09-28 15:00:00,9.96,10.02,9.95,10.01,609181.0,7.7512,7.7979,7.7435,7.7902,609181.0
2020-09-28 15:05:00,10.01,10.01,9.93,9.93,403784.0,7.7902,7.7902,7.7279,7.7279,403784.0
2020-09-28 15:10:00,9.93,10.0,9.93,9.96,419169.0,7.7279,7.7824,7.7279,7.7512,419169.0
2020-09-28 15:15:00,9.96,9.99,9.92,9.93,376671.0,7.7512,7.7746,7.7201,7.7279,376671.0
2020-09-28 15:20:00,9.93,9.94,9.87,9.89,417151.0,7.7279,7.7357,7.6812,7.6968,417151.0
2020-09-28 15:25:00,9.9,9.96,9.89,9.94,317741.0,7.7046,7.7512,7.6968,7.7357,317741.0
2020-09-28 15:30:00,9.94,9.95,9.88,9.89,447802.0,7.7357,7.7435,7.689,7.6968,447802.0
2020-09-28 15:35:00,9.9,9.9,9.87,9.88,553583.0,7.7046,7.7046,7.6812,7.689,553583.0
2020-09-28 15:40:00,9.88,9.89,9.84,9.87,705817.0,7.689,7.6968,7.6579,7.6812,705817.0
2020-09-28 15:45:00,9.86,9.87,9.8,9.81,943594.0,7.6734,7.6812,7.6267,7.6345,943594.0
2020-09-28 15:50:00,9.81,9.83,9.72,9.76,1386126.0,7.6345,7.6501,7.5645,7.5956,1386126.0
2020-09-28 15:55:00,9.75,9.8,9.74,9.8,1664396.0,7.5878,7.6267,7.58,7.6267,1664396.0
2020-09-29 09:30:00,9.76,9.77,9.42,9.48,962240.0,7.5956,7.6034,7.331,7.3777,962240.0
2020-09-29 09:35:00,9.48,9.5,9.34,9.38,671174.0,7.3777,7.3933,7.2687,7.2999,671174.0
2020-09-29 09:40:00,9.38,9.4,9.27,9.31,674617.0,7.2999,7.3154,7.2143,7.2454,674617.0
2020-09-29 09:45:00,9.32,9.36,9.26,9.28,578254.0,7.2532,7.2843,7.2065,7.222,578254.0
2020-09-29 09:50:00,9.27,9.37,9.24,9.36,699736.0,7.2143,7.2921,7.1909,7.2843,699736.0
2020-09-29 09:55:00,9.36,9.38,9.3,9.36,836975.0,7.2843,7.2999,7.2376,7.2843,836975.0
2020-09-29 10:00:00,9.35,9.42,9.32,9.39,468984.0,7.2765,7.331,7.2532,7.3077,468984.0
2020-09-29 10:05:00,9.4,9.43,9.32,9.36,342407.0,7.3154,7.3388,7.2532,7.2843,342407.0
2020-09-29 10:10:00,9.37,9.39,9.32,9.36,169478.0,7.2921,7.3077,7.2532,7.2843,169478.0
2020-09-29 10:15:00,9.36,9.38,9.28,9.31,241864.0,7.2843,7.2999,7.222,7.2454,241864.0
2020-09-29 10:20:00,9.31,9.34,9.27,9.3,187363.0,7.2454,7.2687,7.2143,7.2376,187363.0
2020-09-29 10:25:00,9.31,9.31,9.25,9.27,289939.0,7.2454,7.2454,7.1987,7.2143,289939.0
2020-09-29 10:30:00,9.27,9.28,9.19,9.21,260486.0,7.2143,7.222,7.152,7.1676,260486.0
2020-09-29 10:35:00,9.21,9.21,9.14,9.15,269787.0,7.1676,7.1676,7.1131,7.1209,269787.0
2020-09-29 10:40:00,9.15,9.21,9.13,9.2,238590.0,7.1209,7.1676,7.1053,7.1598,238590.0
2020-09-29 10:45:00,9.2,9.23,9.18,9.22,199970.0,7.1598,7.1831,7.1442,7.1754,199970.0
2020-09-29 10:50:00,9.22,9.25,9.13,9.16,195176.0,7.1754,7.1987,7.1053,7.1287,195176.0
2020-09-29 10:55:00,9.16,9.17,9.1,9.11,247616.0,7.1287,7.1364,7.082,7.0897,247616.0
2020-09-29 11:00:00,9.11,9.12,9.05,9.07,233664.0,7.0897,7.0975,7.0431,7.0586,233664.0
2020-09-29 11:05:00,9.07,9.09,9.03,9.08,179014.0,7.0586,7.0742,7.0275,7.0664,179014.0
2020-09-29 11:10:00,9.08,9.13,9.05,9.05,179350.0,7.0664,7.1053,7.0431,7.0431,179350.0
2020-09-29 11:15:00,9.05,9.11,9.05,9.09,142673.0,7.0431,7.0897,7.0431,7.0742,142673.0
2020-09-29 11:20:00,9.09,9.15,9.07,9.13,268472.0,7.0742,7.1209,7.0586,7.1053,268472.0
2020-09-29 11:25:00,9.13,9.16,9.11,9.13,171821.0,7.1053,7.1287,7.0897,7.1053,171821.0
2020-09-29 11:30:00,9.13,9.21,9.1,9.16,489571.0,7.1053,7.1676,7.082,7.1287,489571.0
2020-09-29 11:35:00,9.16,9.16,9.05,9.05,191226.0,7.1287,7.1287,7.0431,7.0431,191226.0
2020-09-29 11:40:00,9.05,9.06,9.0,9.01,183738.0,7.0431,7.0508,7.0041,7.0119,183738.0
2020-09-29 11:45:00,9.02,9.03,8.97,8.99,190505.0,7.0197,7.0275,6.9808,6.9964,190505.0
2020-09-29 11:50:00,8.99,9.04,8.98,9.02,159943.0,6.9964,7.0353,6.9886,7.0197,159943.0
2020-09-29 11:55:00,9.02,9.07,9.01,9.07,123654.0,7.0197,7.0586,7.0119,7.0586,123654.0
2020-09-29 12:00:00,9.07,9.09,9.0,9.0,241165.0,7.0586,7.0742,7.0041,7.0041,241165.0
2020-09-29 12:05:00,9.0,9.09,9.0,9.07,107731.0,7.0041,7.0742,7.0041,7.0586,107731.0
2020-09-29 12:10:00,9.07,9.08,9.04,9.07,144480.0,7.0586,7.0664,7.0353,7.0586,144480.0
2020-09-29 12:15:00,9.07,9.1,9.04,9.1,163921.0,7.0586,7.082,7.0353,7.082,163921.0
2020-09-29 12:20:00,9.1,9.13,9.07,9.08,210873.0,7.082,7.1053,7.0586,7.0664,210873.0
2020-09-29 12:25:00,9.08,9.08,9.04,9.04,144508.0,7.0664,7.0664,7.0353,7.0353,144508.0
2020-09-29 12:30:00,9.04,9.07,9.03,9.04,133014.0,7.0353,7.0586,7.0275,7.0353,133014.0
2020-09-29 12:35:00,9.04,9.05,9.02,9.04,112267.0,7.0353,7.0431,7.0197,7.0353,112267.0
2020-09-29 12:40:00,9.04,9.05,8.99,8.99,142705.0,7.0353,7.0431,6.9964,6.9964,142705.0
2020-09-29 12:45:00,8.99,9.04,8.97,9.04,308953.0,6.9964,7.0353,6.9808,7.0353,308953.0
2020-09-29 12:50:00,9.04,9.07,9.02,9.07,206253.0,7.0353,7.0586,7.0197,7.0586,206253.0
2020-09-29 12:55:00,9.07,9.1,9.05,9.06,131937.0,7.0586,7.082,7.0431,7.0508,131937.0
2020-09-29 13:00:00,9.06,9.12,9.04,9.12,329438.0,7.0508,7.0975,7.0353,7.0975,329438.0
2020-09-29 13:05:00,9.12,9.13,9.08,9.11,240199.0,7.0975,7.1053,7.0664,7.0897,240199.0
2020-09-29 13:10:00,9.1,9.14,9.09,9.14,166087.0,7.082,7.1131,7.0742,7.1131,166087.0
2020-09-29 13:15:00,9.14,9.21,9.13,9.2,276634.0,7.1131,7.1676,7.1053,7.1598,276634.0
2020-09-29 13:20:00,9.2,9.25,9.19,9.25,363980.0,7.1598,7.1987,7.152,7.1987,363980.0
2020-09-29 13:25:00,9.25,9.31,9.24,9.29,392974.0,7.1987,7.2454,7.1909,7.2298,392974.0
2020-09-29 13:30:00,9.3,9.3,9.24,9.29,172029.0,7.2376,7.2376,7.1909,7.2298,172029.0
2020-09-29 13:35:00,9.29,9.31,9.27,9.27,126435.0,7.2298,7.2454,7.2143,7.2143,126435.0
2020-09-29 13:40:00,9.27,9.28,9.23,9.24,143760.0,7.2143,7.222,7.1831,7.1909,143760.0
2020-09-29 13:45:00,9.24,9.3,9.24,9.29,170271.0,7.1909,7.2376,7.1909,7.2298,170271.0
2020-09-29 13:50:00,9.29,9.35,9.29,9.35,202308.0,7.2298,7.2765,7.2298,7.2765,202308.0
2020-09-29 13:55:00,9.35,9.37,9.34,9.37,485319.0,7.2765,7.2921,7.2687,7.2921,485319.0
2020-09-29 14:00:00,9.37,9.4,9.36,9.4,197579.0,7.2921,7.3154,7.2843,7.3154,197579.0
2020-09-29 14:05:00,9.39,9.44,9.39,9.41,228935.0,7.3077,7.3466,7.3077,7.3232,228935.0
2020-09-29 14:10:00,9.41,9.44,9.39,9.39,228431.0,7.3232,7.3466,7.3077,7.3077,228431.0
2020-09-29 14:15:00,9.4,9.48,9.39,9.46,419959.0,7.3154,7.3777,7.3077,7.3621,419959.0
2020-09-29 14:20:00,9.46,9.47,9.42,9.43,217297.0,7.3621,7.3699,7.331,7.3388,217297.0
2020-09-29 14:25:00,9.44,9.46,9.42,9.43,187308.0,7.3466,7.3621,7.331,7.3388,187308.0
2020-09-29 14:30:00,9.42,9.47,9.39,9.46,221365.0,7.331,7.3699,7.3077,7.3621,221365.0
2020-09-29 14:35:00,9.46,9.46,9.42,9.44,117625.0,7.3621,7.3621,7.331,7.3466,117625.0
2020-09-29 14:40:00,9.44,9.49,9.43,9.49,163547.0,7.3466,7.3855,7.3388,7.3855,163547.0
2020-09-29 14:45:00,9.48,9.52,9.46,9.51,259864.0,7.3777,7.4088,7.3621,7.401,259864.0
2020-09-29 14:50:00,9.51,9.53,9.47,9.49,269454.0,7.401,7.4166,7.3699,7.3855,269454.0
2020-09-29 14:55:00,9.49,9.51,9.49,9.5,187164.0,7.3855,7.401,7.3855,7.3933,187164.0
2020-09-29 15:00:00,9.5,9.51,9.45,9.47,226675.0,7.3933,7.401,7.3543,7.3699,226675.0
2020-09-29 15:05:00,9.47,9.48,9.46,9.47,122521.0,7.3699,7.3777,7.3621,7.3699,122521.0
2020-09-29 15:10:00,9.47,9.51,9.47,9.51,127138.0,7.3699,7.401,7.3699,7.401,127138.0
2020-09-29 15:15:00,9.51,9.54,9.48,9.54,163751.0,7.401,7.4244,7.3777,7.4244,163751.0
2020-09-29 15:20:00,9.54,9.54,9.51,9.53,217292.0,7.4244,7.4244,7.401,7.4166,217292.0
2020-09-29 15:25:00,9.53,9.54,9.51,9.54,177566.0,7.4166,7.4244,7.401,7.4244,177566.0
2020-09-29 15:30:00,9.54,9.57,9.52,9.55,259982.0,7.4244,7.4477,7.4088,7.4322,259982.0
2020-09-29 15:35:00,9.55,9.56,9.51,9.53,304556.0,7.4322,7.44,7.401,7.4166,304556.0
2020-09-29 15:40:00,9.54,9.56,9.53,9.56,238108.0,7.4244,7.44,7.4166,7.44,238108.0
2020-09-29 15:45:00,9.56,9.62,9.55,9.6,389114.0,7.44,7.4866,7.4322,7.4711,389114.0
2020-09-29 15:50:00,9.6,9.61,9.56,9.59,601027.0,7.4711,7.4789,7.44,7.4633,601027.0
2020-09-29 15:55:00,9.59,9.64,9.56,9.56,1662942.0,7.4633,7.5022,7.44,7.44,1662942.0
2020-09-30 09:30:00,9.61,9.67,9.56,9.61,475276.0,7.4789,7.5256,7.44,7.4789,475276.0
2020-09-30 09:35:00,9.6,9.61,9.46,9.52,201496.0,7.4711,7.4789,7.3621,7.4088,201496.0
2020-09-30 09:40:00,9.51,9.52,9.42,9.52,291642.0,7.401,7.4088,7.331,7.4088,291642.0
2020-09-30 09:45:00,9.51,9.61,9.5,9.58,327980.0,7.401,7.4789,7.3933,7.4555,327980.0
2020-09-30 09:50:00,9.57,9.61,9.5,9.51,181180.0,7.4477,7.4789,7.3933,7.401,181180.0
2020-09-30 09:55:00,9.51,9.59,9.51,9.55,152459.0,7.401,7.4633,7.401,7.4322,152459.0
2020-09-30 10:00:00,9.56,9.69,9.55,9.69,160740.0,7.44,7.5411,7.4322,7.5411,160740.0
2020-09-30 10:05:00,9.68,9.72,9.67,9.71,196460.0,7.5333,7.5645,7.5256,7.5567,196460.0
2020-09-30 10:10:00,9.71,9.74,9.67,9.69,336667.0,7.5567,7.58,7.5256,7.5411,336667.0
2020-09-30 10:15:00,9.69,9.73,9.67,9.68,307594.0,7.5411,7.5723,7.5256,7.5333,307594.0
2020-09-30 10:20:00,9.69,9.72,9.68,9.69,312386.0,7.5411,7.5645,7.5333,7.5411,312386.0
2020-09-30 10:25:00,9.69,9.69,9.58,9.63,238669.0,7.5411,7.5411,7.4555,7.4944,238669.0
2020-09-30 10:30:00,9.63,9.69,9.62,9.69,112741.0,7.4944,7.5411,7.4866,7.5411,112741.0
2020-09-30 10:35:00,9.69,9.75,9.66,9.74,119955.0,7.5411,7.5878,7.5178,7.58,119955.0
2020-09-30 10:40:00,9.74,9.76,9.67,9.69,126524.0,7.58,7.5956,7.5256,7.5411,126524.0
2020-09-30 10:45:00,9.7,9.75,9.69,9.69,94267.0,7.5489,7.5878,7.5411,7.5411,94267.0
2020-09-30 10:50:00,9.7,9.73,9.68,9.72,87941.0,7.5489,7.5723,7.5333,7.5645,87941.0
2020-09-30 10:55:00,9.72,9.73,9.66,9.67,135567.0,7.5645,7.5723,7.5178,7.5256,135567.0
2020-09-30 11:00:00,9.67,9.67,9.61,9.61,121602.0,7.5256,7.5256,7.4789,7.4789,121602.0
2020-09-30 11:05:00,9.62,9.62,9.58,9.59,97159.0,7.4866,7.4866,7.4555,7.4633,97159.0
2020-09-30 11:10:00,9.59,9.62,9.57,9.6,85987.0,7.4633,7.4866,7.4477,7.4711,85987.0
2020-09-30 11:15:00,9.6,9.64,9.59,9.64,65282.0,7.4711,7.5022,7.4633,7.5022,65282.0
2020-09-30 11:20:00,9.63,9.67,9.63,9.64,109171.0,7.4944,7.5256,7.4944,7.5022,109171.0
2020-09-30 11:25:00,9.65,9.69,9.61,9.62,100380.0,7.51,7.5411,7.4789,7.4866,100380.0
2020-09-30 11:30:00,9.62,9.63,9.58,9.6,84247.0,7.4866,7.4944,7.4555,7.4711,84247.0
2020-09-30 11:35:00,9.6,9.62,9.55,9.56,205690.0,7.4711,7.4866,7.4322,7.44,205690.0
2020-09-30 11:40:00,9.57,9.57,9.53,9.53,101473.0,7.4477,7.4477,7.4166,7.4166,101473.0
2020-09-30 11:45:00,9.54,9.56,9.52,9.55,190365.0,7.4244,7.44,7.4088,7.4322,190365.0
2020-09-30 11:50:00,9.56,9.58,9.54,9.55,59016.0,7.44,7.4555,7.4244,7.4322,59016.0
2020-09-30 11:55:00,9.55,9.6,9.55,9.59,55887.0,7.4322,7.4711,7.4322,7.4633,55887.0
2020-09-30 12:00:00,9.59,9.61,9.58,9.6,38560.0,7.4633,7.4789,7.4555,7.4711,38560.0
2020-09-30 12:05:00,9.6,9.61,9.56,9.58,58630.0,7.4711,7.4789,7.44,7.4555,58630.0
2020-09-30 12:10:00,9.58,9.58,9.55,9.56,73324.0,7.4555,7.4555,7.4322,7.44,73324.0
2020-09-30 12:15:00,9.55,9.56,9.54,9.54,92130.0,7.4322,7.44,7.4244,7.4244,92130.0
2020-09-30 12:20:00,9.54,9.58,9.54,9.58,88196.0,7.4244,7.4555,7.4244,7.4555,88196.0
2020-09-30 12:25:00,9.58,9.61,9.57,9.6,77270.0,7.4555,7.4789,7.4477,7.4711,77270.0
2020-09-30 12:30:00,9.6,9.6,9.54,9.54,69536.0,7.4711,7.4711,7.4244,7.4244,69536.0
2020-09-30 12:35:00,9.55,9.57,9.53,9.56,88393.0,7.4322,7.4477,7.4166,7.44,88393.0
2020-09-30 12:40:00,9.55,9.61,9.55,9.6,109371.0,7.4322,7.4789,7.4322,7.4711,109371.0
2020-09-30 12:45:00,9.6,9.63,9.59,9.62,105745.0,7.4711,7.4944,7.4633,7.4866,105745.0
2020-09-30 12:50:00,9.61,9.64,9.61,9.62,87388.0,7.4789,7.5022,7.4789,7.4866,87388.0
2020-09-30 12:55:00,9.63,9.68,9.62,9.67,80769.0,7.4944,7.5333,7.4866,7.5256,80769.0
2020-09-30 13:00:00,9.67,9.68,9.64,9.64,62432.0,7.5256,7.5333,7.5022,7.5022,62432.0
2020-09-30 13:05:00,9.65,9.66,9.61,9.62,60518.0,7.51,7.5178,7.4789,7.4866,60518.0
2020-09-30 13:10:00,9.62,9.63,9.6,9.62,34167.0,7.4866,7.4944,7.4711,7.4866,34167.0
2020-09-30 13:15:00,9.62,9.63,9.59,9.6,42574.0,7.4866,7.4944,7.4633,7.4711,42574.0
2020-09-30 13:20:00,9.6,9.61,9.59,9.61,41657.0,7.4711,7.4789,7.4633,7.4789,41657.0
2020-09-30 13:25:00,9.61,9.62,9.6,9.61,60479.0,7.4789,7.4866,7.4711,7.4789,60479.0
2020-09-30 13:30:00,9.61,9.63,9.59,9.62,94645.0,7.4789,7.4944,7.4633,7.4866,94645.0
2020-09-30 13:35:00,9.61,9.63,9.59,9.62,60447.0,7.4789,7.4944,7.4633,7.4866,60447.0
2020-09-30 13:40:00,9.62,9.63,9.61,9.61,23942.0,7.4866,7.4944,7.4789,7.4789,23942.0
2020-09-30 13:45:00,9.61,9.62,9.56,9.57,96029.0,7.4789,7.4866,7.44,7.4477,96029.0
2020-09-30 13:50:00,9.57,9.58,9.54,9.54,104508.0,7.4477,7.4555,7.4244,7.4244,104508.0
2020-09-30 13:55:00,9.54,9.54,9.51,9.54,90526.0,7.4244,7.4244,7.401,7.4244,90526.0
2020-09-30 14:00:00,9.54,9.55,9.52,9.54,93495.0,7.4244,7.4322,7.4088,7.4244,93495.0
2020-09-30 14:05:00,9.54,9.57,9.52,9.56,136947.0,7.4244,7.4477,7.4088,7.44,136947.0
2020-09-30 14:10:00,9.55,9.59,9.55,9.59,50896.0,7.4322,7.4633,7.4322,7.4633,50896.0
2020-09-30 14:15:00,9.59,9.62,9.58,9.62,74942.0,7.4633,7.4866,7.4555,7.4866,74942.0
2020-09-30 14:20:00,9.61,9.63,9.58,9.59,115666.0,7.4789,7.4944,7.4555,7.4633,115666.0
2020-09-30 14:25:00,9.59,9.59,9.52,9.57,84513.0,7.4633,7.4633,7.4088,7.4477,84513.0
2020-09-30 14:30:00,9.56,9.57,9.52,9.54,88993.0,7.44,7.4477,7.4088,7.4244,88993.0
2020-09-30 14:35:00,9.54,9.55,9.5,9.51,82116.0,7.4244,7.4322,7.3933,7.401,82116.0
2020-09-30 14:40:00,9.51,9.51,9.46,9.47,124345.0,7.401,7.401,7.3621,7.3699,124345.0
2020-09-30 14:45:00,9.47,9.49,9.42,9.44,133520.0,7.3699,7.3855,7.331,7.3466,133520.0
2020-09-30 14:50:00,9.44,9.51,9.42,9.48,97471.0,7.3466,7.401,7.331,7.3777,97471.0
2020-09-30 14:55:00,9.49,9.52,9.46,9.51,62001.0,7.3855,7.4088,7.3621,7.401,62001.0
2020-09-30 15:00:00,9.51,9.52,9.46,9.46,73398.0,7.401,7.4088,7.3621,7.3621,73398.0
2020-09-30 15:05:00,9.46,9.51,9.45,9.5,58372.0,7.3621,7.401,7.3543,7.3933,58372.0
2020-09-30 15:10:00,9.49,9.49,9.4,9.42,133064.0,7.3855,7.3855,7.3154,7.331,133064.0
2020-09-30 15:15:00,9.42,9.45,9.4,9.43,73828.0,7.331,7.3543,7.3154,7.3388,73828.0
2020-09-30 15:20:00,9.43,9.44,9.4,9.44,90276.0,7.3388,7.3466,7.3154,7.3466,90276.0
2020-09-30 15:25:00,9.44,9.48,9.42,9.47,148263.0,7.3466,7.3777,7.331,7.3699,148263.0
2020-09-30 15:30:00,9.47,9.48,9.42,9.44,232125.0,7.3699,7.3777,7.331,7.3466,232125.0
2020-09-30 15:35:00,9.45,9.46,9.43,9.45,171326.0,7.3543,7.3621,7.3388,7.3543,171326.0
2020-09-30 15:40:00,9.44,9.47,9.42,9.46,157903.0,7.3466,7.3699,7.331,7.3621,157903.0
2020-09-30 15:45:00,9.45,9.5,9.44,9.49,295952.0,7.3543,7.3933,7.3466,7.3855,295952.0
2020-09-30 15:50:00,9.49,9.52,9.47,9.47,376589.0,7.3855,7.4088,7.3699,7.3699,376589.0
2020-09-30 15:55:00,9.47,9.49,9.45,9.45,829000.0,7.3699,7.3855,7.3543,7.3543,829000.0
2020-10-01 09:30:00,9.41,9.48,9.25,9.44,357981.0,7.3232,7.3777,7.1987,7.3466,357981.0
2020-10-01 09:35:00,9.44,9.54,9.43,9.52,252295.0,7.3466,7.4244,7.3388,7.4088,252295.0
2020-10-01 09:40:00,9.52,9.53,9.42,9.44,191100.0,7.4088,7.4166,7.331,7.3466,191100.0
2020-10-01 09:45:00,9.44,9.45,9.35,9.41,150168.0,7.3466,7.3543,7.2765,7.3232,150168.0
2020-10-01 09:50:00,9.42,9.42,9.34,9.35,106995.0,7.331,7.331,7.2687,7.2765,106995.0
2020-10-01 09:55:00,9.35,9.4,9.31,9.36,113919.0,7.2765,7.3154,7.2454,7.2843,113919.0
2020-10-01 10:00:00,9.35,9.36,9.27,9.29,260407.0,7.2765,7.2843,7.2143,7.2298,260407.0
2020-10-01 10:05:00,9.29,9.3,9.24,9.28,181652.0,7.2298,7.2376,7.1909,7.222,181652.0
2020-10-01 10:10:00,9.28,9.31,9.25,9.27,140603.0,7.222,7.2454,7.1987,7.2143,140603.0
2020-10-01 10:15:00,9.27,9.32,9.26,9.3,105484.0,7.2143,7.2532,7.2065,7.2376,105484.0
2020-10-01 10:20:00,9.3,9.32,9.24,9.26,132017.0,7.2376,7.2532,7.1909,7.2065,132017.0
2020-10-01 10:25:00,9.25,9.29,9.22,9.29,81138.0,7.1987,7.2298,7.1754,7.2298,81138.0
2020-10-01 10:30:00,9.28,9.29,9.21,9.26,100354.0,7.222,7.2298,7.1676,7.2065,100354.0
2020-10-01 10:35:00,9.26,9.27,9.23,9.26,88825.0,7.2065,7.2143,7.1831,7.2065,88825.0
2020-10-01 10:40:00,9.27,9.33,9.26,9.31,122120.0,7.2143,7.261,7.2065,7.2454,122120.0
2020-10-01 10:45:00,9.32,9.36,9.3,9.36,110132.0,7.2532,7.2843,7.2376,7.2843,110132.0
2020-10-01 10:50:00,9.36,9.37,9.29,9.3,130314.0,7.2843,7.2921,7.2298,7.2376,130314.0
2020-10-01 10:55:00,9.3,9.31,9.28,9.3,72501.0,7.2376,7.2454,7.222,7.2376,72501.0
2020-10-01 11:00:00,9.29,9.31,9.26,9.28,151326.0,7.2298,7.2454,7.2065,7.222,151326.0
2020-10-01 11:05:00,9.28,9.29,9.24,9.26,103907.0,7.222,7.2298,7.1909,7.2065,103907.0
2020-10-01 11:10:00,9.25,9.27,9.24,9.26,196576.0,7.1987,7.2143,7.1909,7.2065,196576.0
2020-10-01 11:15:00,9.26,9.27,9.23,9.25,110428.0,7.2065,7.2143,7.1831,7.1987,110428.0
2020-10-01 11:20:00,9.26,9.29,9.24,9.28,101455.0,7.2065,7.2298,7.1909,7.222,101455.0
2020-10-01 11:25:00,9.28,9.32,9.27,9.28,98019.0,7.222,7.2532,7.2143,7.222,98019.0
2020-10-01 11:30:00,9.28,9.29,9.25,9.27,70539.0,7.222,7.2298,7.1987,7.2143,70539.0
2020-10-01 11:35:00,9.28,9.28,9.25,9.28,59566.0,7.222,7.222,7.1987,7.222,59566.0
2020-10-01 11:40:00,9.27,9.33,9.26,9.33,81637.0,7.2143,7.261,7.2065,7.261,81637.0
2020-10-01 11:45:00,9.33,9.34,9.29,9.3,65251.0,7.261,7.2687,7.2298,7.2376,65251.0
2020-10-01 11:50:00,9.31,9.31,9.29,9.29,36212.0,7.2454,7.2454,7.2298,7.2298,36212.0
2020-10-01 11:55:00,9.29,9.3,9.28,9.29,63120.0,7.2298,7.2376,7.222,7.2298,63120.0
2020-10-01 12:00:00,9.29,9.3,9.26,9.27,53824.0,7.2298,7.2376,7.2065,7.2143,53824.0
2020-10-01 12:05:00,9.27,9.33,9.26,9.3,108609.0,7.2143,7.261,7.2065,7.2376,108609.0
2020-10-01 12:10:00,9.29,9.3,9.28,9.29,53741.0,7.2298,7.2376,7.222,7.2298,53741.0
2020-10-01 12:15:00,9.29,9.29,9.25,9.29,103490.0,7.2298,7.2298,7.1987,7.2298,103490.0
2020-10-01 12:20:00,9.29,9.29,9.24,9.26,49994.0,7.2298,7.2298,7.1909,7.2065,49994.0
2020-10-01 12:25:00,9.26,9.29,9.26,9.29,49570.0,7.2065,7.2298,7.2065,7.2298,49570.0
2020-10-01 12:30:00,9.29,9.29,9.24,9.25,95117.0,7.2298,7.2298,7.1909,7.1987,95117.0
2020-10-01 12:35:00,9.25,9.26,9.22,9.22,81129.0,7.1987,7.2065,7.1754,7.1754,81129.0
2020-10-01 12:40:00,9.22,9.27,9.22,9.27,50102.0,7.1754,7.2143,7.1754,7.2143,50102.0
2020-10-01 12:45:00,9.27,9.3,9.26,9.29,84356.0,7.2143,7.2376,7.2065,7.2298,84356.0
2020-10-01 12:50:00,9.29,9.29,9.26,9.28,18271.0,7.2298,7.2298,7.2065,7.222,18271.0
2020-10-01 12:55:00,9.28,9.32,9.27,9.32,71305.0,7.222,7.2532,7.2143,7.2532,71305.0
2020-10-01 13:00:00,9.32,9.34,9.32,9.34,26971.0,7.2532,7.2687,7.2532,7.2687,26971.0
2020-10-01 13:05:00,9.34,9.37,9.32,9.36,64671.0,7.2687,7.2921,7.2532,7.2843,64671.0
2020-10-01 13:10:00,9.35,9.36,9.31,9.34,47873.0,7.2765,7.2843,7.2454,7.2687,47873.0
2020-10-01 13:15:00,9.34,9.38,9.33,9.36,59568.0,7.2687,7.2999,7.261,7.2843,59568.0
2020-10-01 13:20:00,9.37,9.39,9.35,9.37,69300.0,7.2921,7.3077,7.2765,7.2921,69300.0
2020-10-01 13:25:00,9.38,9.38,9.34,9.36,69786.0,7.2999,7.2999,7.2687,7.2843,69786.0
2020-10-01 13:30:00,9.35,9.38,9.35,9.37,218362.0,7.2765,7.2999,7.2765,7.2921,218362.0
2020-10-01 13:35:00,9.36,9.43,9.36,9.42,114259.0,7.2843,7.3388,7.2843,7.331,114259.0
2020-10-01 13:40:00,9.41,9.42,9.36,9.37,53717.0,7.3232,7.331,7.2843,7.2921,53717.0
2020-10-01 13:45:00,9.37,9.38,9.31,9.32,182007.0,7.2921,7.2999,7.2454,7.2532,182007.0
2020-10-01 13:50:00,9.31,9.32,9.27,9.29,120799.0,7.2454,7.2532,7.2143,7.2298,120799.0
2020-10-01 13:55:00,9.29,9.29,9.23,9.23,99200.0,7.2298,7.2298,7.1831,7.1831,99200.0
2020-10-01 14:00:00,9.23,9.25,9.18,9.21,175272.0,7.1831,7.1987,7.1442,7.1676,175272.0
2020-10-01 14:05:00,9.2,9.2,9.16,9.18,89317.0,7.1598,7.1598,7.1287,7.1442,89317.0
2020-10-01 14:10:00,9.19,9.2,9.15,9.19,76656.0,7.152,7.1598,7.1209,7.152,76656.0
2020-10-01 14:15:00,9.18,9.19,9.16,9.18,74794.0,7.1442,7.152,7.1287,7.1442,74794.0
2020-10-01 14:20:00,9.18,9.21,9.17,9.21,50755.0,7.1442,7.1676,7.1364,7.1676,50755.0
2020-10-01 14:25:00,9.21,9.24,9.2,9.22,113645.0,7.1676,7.1909,7.1598,7.1754,113645.0
2020-10-01 14:30:00,9.22,9.23,9.21,9.21,60236.0,7.1754,7.1831,7.1676,7.1676,60236.0
2020-10-01 14:35:00,9.21,9.22,9.19,9.2,62230.0,7.1676,7.1754,7.152,7.1598,62230.0
2020-10-01 14:40:00,9.2,9.22,9.18,9.2,165960.0,7.1598,7.1754,7.1442,7.1598,165960.0
2020-10-01 14:45:00,9.19,9.2,9.18,9.2,36282.0,7.152,7.1598,7.1442,7.1598,36282.0
2020-10-01 14:50:00,9.2,9.21,9.18,9.19,80971.0,7.1598,7.1676,7.1442,7.152,80971.0
2020-10-01 14:55:00,9.18,9.19,9.14,9.17,147419.0,7.1442,7.152,7.1131,7.1364,147419.0
2020-10-01 15:00:00,9.17,9.19,9.16,9.18,59596.0,7.1364,7.152,7.1287,7.1442,59596.0
2020-10-01 15:05:00,9.18,9.18,9.13,9.14,212163.0,7.1442,7.1442,7.1053,7.1131,212163.0
2020-10-01 15:10:00,9.14,9.15,9.1,9.12,351763.0,7.1131,7.1209,7.082,7.0975,351763.0
2020-10-01 15:15:00,9.12,9.13,9.09,9.11,211313.0,7.0975,7.1053,7.0742,7.0897,211313.0
2020-10-01 15:20:00,9.11,9.13,9.04,9.08,413254.0,7.0897,7.1053,7.0353,7.0664,413254.0
2020-10-01 15:25:00,9.08,9.09,9.02,9.03,189180.0,7.0664,7.0742,7.0197,7.0275,189180.0
2020-10-01 15:30:00,9.03,9.11,9.02,9.11,264411.0,7.0275,7.0897,7.0197,7.0897,264411.0
2020-10-01 15:35:00,9.11,9.12,9.09,9.1,208510.0,7.0897,7.0975,7.0742,7.082,208510.0
2020-10-01 15:40:00,9.1,9.11,9.05,9.05,196106.0,7.082,7.0897,7.0431,7.0431,196106.0
2020-10-01 15:45:00,9.05,9.07,9.03,9.05,341059.0,7.0431,7.0586,7.0275,7.0431,341059.0
2020-10-01 15:50:00,9.04,9.09,9.04,9.07,437534.0,7.0353,7.0742,7.0353,7.0586,437534.0
2020-10-01 15:55:00,9.07,9.12,9.07,9.09,595811.0,7.0586,7.0975,7.0586,7.0742,595811.0
2020-10-02 09:30:00,8.7,8.94,8.65,8.91,271380.0,6.7707,6.9574,6.7318,6.9341,271380.0
2020-10-02 09:35:00,8.91,9.14,8.9,9.12,208446.0,6.9341,7.1131,6.9263,7.0975,208446.0
2020-10-02 09:40:00,9.12,9.16,9.07,9.12,227704.0,7.0975,7.1287,7.0586,7.0975,227704.0
2020-10-02 09:45:00,9.13,9.21,9.08,9.21,264644.0,7.1053,7.1676,7.0664,7.1676,264644.0
2020-10-02 09:50:00,9.21,9.21,9.09,9.18,256779.0,7.1676,7.1676,7.0742,7.1442,256779.0
2020-10-02 09:55:00,9.19,9.26,9.18,9.21,233065.0,7.152,7.2065,7.1442,7.1676,233065.0
2020-10-02 10:00:00,9.21,9.32,9.19,9.31,207822.0,7.1676,7.2532,7.152,7.2454,207822.0
2020-10-02 10:05:00,9.31,9.37,9.29,9.34,174171.0,7.2454,7.2921,7.2298,7.2687,174171.0
2020-10-02 10:10:00,9.35,9.39,9.29,9.3,148428.0,7.2765,7.3077,7.2298,7.2376,148428.0
2020-10-02 10:15:00,9.3,9.35,9.24,9.25,177654.0,7.2376,7.2765,7.1909,7.1987,177654.0
2020-10-02 10:20:00,9.25,9.31,9.23,9.26,207799.0,7.1987,7.2454,7.1831,7.2065,207799.0
2020-10-02 10:25:00,9.27,9.27,9.23,9.24,405457.0,7.2143,7.2143,7.1831,7.1909,405457.0
2020-10-02 10:30:00,9.24,9.35,9.23,9.34,277086.0,7.1909,7.2765,7.1831,7.2687,277086.0
2020-10-02 10:35:00,9.34,9.34,9.26,9.29,118956.0,7.2687,7.2687,7.2065,7.2298,118956.0
2020-10-02 10:40:00,9.29,9.3,9.24,9.26,149912.0,7.2298,7.2376,7.1909,7.2065,149912.0
2020-10-02 10:45:00,9.26,9.32,9.24,9.29,132898.0,7.2065,7.2532,7.1909,7.2298,132898.0
2020-10-02 10:50:00,9.29,9.32,9.26,9.29,145246.0,7.2298,7.2532,7.2065,7.2298,145246.0
2020-10-02 10:55:00,9.29,9.36,9.29,9.31,254539.0,7.2298,7.2843,7.2298,7.2454,254539.0
2020-10-02 11:00:00,9.31,9.42,9.29,9.41,265020.0,7.2454,7.331,7.2298,7.3232,265020.0
2020-10-02 11:05:00,9.42,9.44,9.39,9.42,118497.0,7.331,7.3466,7.3077,7.331,118497.0
2020-10-02 11:10:00,9.43,9.51,9.41,9.5,134413.0,7.3388,7.401,7.3232,7.3933,134413.0
2020-10-02 11:15:00,9.49,9.53,9.46,9.51,121179.0,7.3855,7.4166,7.3621,7.401,121179.0
2020-10-02 11:20:00,9.51,9.56,9.5,9.53,210890.0,7.401,7.44,7.3933,7.4166,210890.0
2020-10-02 11:25:00,9.53,9.6,9.53,9.59,212050.0,7.4166,7.4711,7.4166,7.4633,212050.0
2020-10-02 11:30:00,9.6,9.64,9.58,9.63,180314.0,7.4711,7.5022,7.4555,7.4944,180314.0
2020-10-02 11:35:00,9.63,9.69,9.62,9.68,257635.0,7.4944,7.5411,7.4866,7.5333,257635.0
2020-10-02 11:40:00,9.68,9.7,9.63,9.64,196136.0,7.5333,7.5489,7.4944,7.5022,196136.0
2020-10-02 11:45:00,9.64,9.69,9.63,9.69,119466.0,7.5022,7.5411,7.4944,7.5411,119466.0
2020-10-02 11:50:00,9.69,9.71,9.65,9.66,122477.0,7.5411,7.5567,7.51,7.5178,122477.0
2020-10-02 11:55:00,9.65,9.65,9.6,9.63,161356.0,7.51,7.51,7.4711,7.4944,161356.0
2020-10-02 12:00:00,9.63,9.68,9.61,9.63,121821.0,7.4944,7.5333,7.4789,7.4944,121821.0
2020-10-02 12:05:00,9.63,9.72,9.59,9.7,119123.0,7.4944,7.5645,7.4633,7.5489,119123.0
2020-10-02 12:10:00,9.7,9.8,9.68,9.75,169006.0,7.5489,7.6267,7.5333,7.5878,169006.0
2020-10-02 12:15:00,9.75,9.8,9.74,9.8,122104.0,7.5878,7.6267,7.58,7.6267,122104.0
2020-10-02 12:20:00,9.8,9.82,9.72,9.74,112619.0,7.6267,7.6423,7.5645,7.58,112619.0
2020-10-02 12:25:00,9.74,9.75,9.71,9.74,64235.0,7.58,7.5878,7.5567,7.58,64235.0
2020-10-02 12:30:00,9.73,9.78,9.73,9.78,69539.0,7.5723,7.6112,7.5723,7.6112,69539.0
2020-10-02 12:35:00,9.77,9.83,9.76,9.82,64074.0,7.6034,7.6501,7.5956,7.6423,64074.0
2020-10-02 12:40:00,9.82,9.86,9.8,9.85,97318.0,7.6423,7.6734,7.6267,7.6656,97318.0
2020-10-02 12:45:00,9.85,9.86,9.8,9.81,88522.0,7.6656,7.6734,7.6267,7.6345,88522.0
2020-10-02 12:50:00,9.82,9.84,9.77,9.79,114561.0,7.6423,7.6579,7.6034,7.6189,114561.0
2020-10-02 12:55:00,9.78,9.84,9.76,9.82,213051.0,7.6112,7.6579,7.5956,7.6423,213051.0
2020-10-02 13:00:00,9.82,9.84,9.76,9.77,246436.0,7.6423,7.6579,7.5956,7.6034,246436.0
2020-10-02 13:05:00,9.78,9.79,9.74,9.74,111549.0,7.6112,7.6189,7.58,7.58,111549.0
2020-10-02 13:10:00,9.74,9.79,9.73,9.75,132064.0,7.58,7.6189,7.5723,7.5878,132064.0
2020-10-02 13:15:00,9.75,9.76,9.73,9.75,85628.0,7.5878,7.5956,7.5723,7.5878,85628.0
2020-10-02 13:20:00,9.74,9.75,9.71,9.72,62231.0,7.58,7.5878,7.5567,7.5645,62231.0
2020-10-02 13:25:00,9.73,9.75,9.69,9.71,82188.0,7.5723,7.5878,7.5411,7.5567,82188.0
2020-10-02 13:30:00,9.71,9.73,9.67,9.68,109843.0,7.5567,7.5723,7.5256,7.5333,109843.0
2020-10-02 13:35:00,9.68,9.7,9.66,9.68,89781.0,7.5333,7.5489,7.5178,7.5333,89781.0
2020-10-02 13:40:00,9.67,9.68,9.62,9.64,69906.0,7.5256,7.5333,7.4866,7.5022,69906.0
2020-10-02 13:45:00,9.63,9.66,9.58,9.59,255545.0,7.4944,7.5178,7.4555,7.4633,255545.0
2020-10-02 13:50:00,9.59,9.6,9.54,9.56,173313.0,7.4633,7.4711,7.4244,7.44,173313.0
2020-10-02 13:55:00,9.55,9.59,9.55,9.59,206815.0,7.4322,7.4633,7.4322,7.4633,206815.0
2020-10-02 14:00:00,9.59,9.63,9.53,9.54,267066.0,7.4633,7.4944,7.4166,7.4244,267066.0
2020-10-02 14:05:00,9.55,9.56,9.53,9.54,280559.0,7.4322,7.44,7.4166,7.4244,280559.0
2020-10-02 14:10:00,9.55,9.64,9.55,9.63,125119.0,7.4322,7.5022,7.4322,7.4944,125119.0
2020-10-02 14:15:00,9.63,9.64,9.59,9.59,63273.0,7.4944,7.5022,7.4633,7.4633,63273.0
2020-10-02 14:20:00,9.6,9.6,9.55,9.58,72872.0,7.4711,7.4711,7.4322,7.4555,72872.0
2020-10-02 14:25:00,9.58,9.6,9.55,9.55,50716.0,7.4555,7.4711,7.4322,7.4322,50716.0
2020-10-02 14:30:00,9.55,9.57,9.53,9.55,105062.0,7.4322,7.4477,7.4166,7.4322,105062.0
2020-10-02 14:35:00,9.56,9.56,9.54,9.54,40711.0,7.44,7.44,7.4244,7.4244,40711.0
2020-10-02 14:40:00,9.55,9.61,9.54,9.58,78627.0,7.4322,7.4789,7.4244,7.4555,78627.0
2020-10-02 14:45:00,9.59,9.61,9.56,9.6,91652.0,7.4633,7.4789,7.44,7.4711,91652.0
2020-10-02 14:50:00,9.6,9.61,9.57,9.58,45048.0,7.4711,7.4789,7.4477,7.4555,45048.0
2020-10-02 14:55:00,9.58,9.62,9.57,9.62,103350.0,7.4555,7.4866,7.4477,7.4866,103350.0
2020-10-02 15:00:00,9.62,9.64,9.58,9.64,80796.0,7.4866,7.5022,7.4555,7.5022,80796.0
2020-10-02 15:05:00,9.63,9.64,9.6,9.63,67299.0,7.4944,7.5022,7.4711,7.4944,67299.0
2020-10-02 15:10:00,9.63,9.67,9.61,9.63,146889.0,7.4944,7.5256,7.4789,7.4944,146889.0
2020-10-02 15:15:00,9.63,9.64,9.59,9.62,191001.0,7.4944,7.5022,7.4633,7.4866,191001.0
2020-10-02 15:20:00,9.62,9.68,9.61,9.67,110627.0,7.4866,7.5333,7.4789,7.5256,110627.0
2020-10-02 15:25:00,9.67,9.67,9.61,9.65,150710.0,7.5256,7.5256,7.4789,7.51,150710.0
2020-10-02 15:30:00,9.64,9.68,9.63,9.64,171668.0,7.5022,7.5333,7.4944,7.5022,171668.0
2020-10-02 15:35:00,9.64,9.66,9.63,9.64,152983.0,7.5022,7.5178,7.4944,7.5022,152983.0
2020-10-02 15:40:00,9.64,9.65,9.59,9.61,262451.0,7.5022,7.51,7.4633,7.4789,262451.0
2020-10-02 15:45:00,9.61,9.62,9.58,9.6,237050.0,7.4789,7.4866,7.4555,7.4711,237050.0
2020-10-02 15:50:00,9.61,9.63,9.58,9.63,495449.0,7.4789,7.4944,7.4555,7.4944,495449.0
2020-10-02 15:55:00,9.63,9.65,9.59,9.6,814068.0,7.4944,7.51,7.4633,7.4711,814068.0
2020-10-05 09:30:00,9.87,9.91,9.8,9.84,378616.0,7.6812,7.7123,7.6267,7.6579,378616.0
2020-10-05 09:35:00,9.84,9.86,9.7,9.74,201907.0,7.6579,7.6734,7.5489,7.58,201907.0
2020-10-05 09:40:00,9.73,9.78,9.68,9.75,141476.0,7.5723,7.6112,7.5333,7.5878,141476.0
2020-10-05 09:45:00,9.75,9.78,9.65,9.67,116058.0,7.5878,7.6112,7.51,7.5256,116058.0
2020-10-05 09:50:00,9.68,9.74,9.67,9.72,90111.0,7.5333,7.58,7.5256,7.5645,90111.0
2020-10-05 09:55:00,9.72,9.75,9.68,9.71,129777.0,7.5645,7.5878,7.5333,7.5567,129777.0
2020-10-05 10:00:00,9.71,9.73,9.67,9.7,135152.0,7.5567,7.5723,7.5256,7.5489,135152.0
2020-10-05 10:05:00,9.7,9.75,9.69,9.72,103921.0,7.5489,7.5878,7.5411,7.5645,103921.0
2020-10-05 10:10:00,9.71,9.72,9.62,9.64,70975.0,7.5567,7.5645,7.4866,7.5022,70975.0
2020-10-05 10:15:00,9.64,9.7,9.64,9.66,99810.0,7.5022,7.5489,7.5022,7.5178,99810.0
2020-10-05 10:20:00,9.67,9.7,9.63,9.65,107062.0,7.5256,7.5489,7.4944,7.51,107062.0
2020-10-05 10:25:00,9.65,9.7,9.63,9.67,94351.0,7.51,7.5489,7.4944,7.5256,94351.0
2020-10-05 10:30:00,9.67,9.75,9.66,9.75,110831.0,7.5256,7.5878,7.5178,7.5878,110831.0
2020-10-05 10:35:00,9.74,9.77,9.69,9.76,174583.0,7.58,7.6034,7.5411,7.5956,174583.0
2020-10-05 10:40:00,9.77,9.81,9.77,9.79,187560.0,7.6034,7.6345,7.6034,7.6189,187560.0
2020-10-05 10:45:00,9.79,9.85,9.79,9.84,118061.0,7.6189,7.6656,7.6189,7.6579,118061.0
2020-10-05 10:50:00,9.84,9.85,9.81,9.83,131450.0,7.6579,7.6656,7.6345,7.6501,131450.0
2020-10-05 10:55:00,9.83,9.89,9.81,9.88,133614.0,7.6501,7.6968,7.6345,7.689,133614.0
2020-10-05 11:00:00,9.89,9.92,9.88,9.9,141729.0,7.6968,7.7201,7.689,7.7046,141729.0
2020-10-05 11:05:00,9.9,9.9,9.86,9.86,107339.0,7.7046,7.7046,7.6734,7.6734,107339.0
2020-10-05 11:10:00,9.86,9.92,9.84,9.91,125198.0,7.6734,7.7201,7.6579,7.7123,125198.0
2020-10-05 11:15:00,9.9,9.94,9.9,9.91,149481.0,7.7046,7.7357,7.7046,7.7123,149481.0
2020-10-05 11:20:00,9.91,9.93,9.88,9.9,91951.0,7.7123,7.7279,7.689,7.7046,91951.0
2020-10-05 11:25:00,9.9,9.91,9.85,9.86,47474.0,7.7046,7.7123,7.6656,7.6734,47474.0
2020-10-05 11:30:00,9.87,9.87,9.84,9.85,33179.0,7.6812,7.6812,7.6579,7.6656,33179.0
2020-10-05 11:35:00,9.85,9.9,9.84,9.89,47261.0,7.6656,7.7046,7.6579,7.6968,47261.0
2020-10-05 11:40:00,9.89,9.97,9.89,9.94,417778.0,7.6968,7.759,7.6968,7.7357,417778.0
2020-10-05 11:45:00,9.93,9.95,9.91,9.93,50300.0,7.7279,7.7435,7.7123,7.7279,50300.0
2020-10-05 11:50:00,9.94,9.96,9.91,9.91,69621.0,7.7357,7.7512,7.7123,7.7123,69621.0
2020-10-05 11:55:00,9.92,9.92,9.88,9.88,78817.0,7.7201,7.7201,7.689,7.689,78817.0
2020-10-05 12:00:00,9.89,9.89,9.87,9.87,50489.0,7.6968,7.6968,7.6812,7.6812,50489.0
2020-10-05 12:05:00,9.88,9.88,9.83,9.85,67236.0,7.689,7.689,7.6501,7.6656,67236.0
2020-10-05 12:10:00,9.86,9.87,9.84,9.85,97927.0,7.6734,7.6812,7.6579,7.6656,97927.0
2020-10-05 12:15:00,9.85,9.87,9.84,9.86,37413.0,7.6656,7.6812,7.6579,7.6734,37413.0
2020-10-05 12:20:00,9.86,9.87,9.83,9.87,61411.0,7.6734,7.6812,7.6501,7.6812,61411.0
2020-10-05 12:25:00,9.86,9.87,9.84,9.86,61469.0,7.6734,7.6812,7.6579,7.6734,61469.0
2020-10-05 12:30:00,9.86,9.86,9.84,9.85,24054.0,7.6734,7.6734,7.6579,7.6656,24054.0
2020-10-05 12:35:00,9.86,9.88,9.85,9.87,59299.0,7.6734,7.689,7.6656,7.6812,59299.0
2020-10-05 12:40:00,9.88,9.91,9.87,9.88,93350.0,7.689,7.7123,7.6812,7.689,93350.0
2020-10-05 12:45:00,9.87,9.89,9.86,9.87,50759.0,7.6812,7.6968,7.6734,7.6812,50759.0
2020-10-05 12:50:00,9.87,9.87,9.84,9.84,94721.0,7.6812,7.6812,7.6579,7.6579,94721.0
2020-10-05 12:55:00,9.84,9.84,9.79,9.81,64549.0,7.6579,7.6579,7.6189,7.6345,64549.0
2020-10-05 13:00:00,9.81,9.84,9.8,9.83,99127.0,7.6345,7.6579,7.6267,7.6501,99127.0
2020-10-05 13:05:00,9.82,9.82,9.79,9.8,357577.0,7.6423,7.6423,7.6189,7.6267,357577.0
2020-10-05 13:10:00,9.8,9.85,9.79,9.85,85359.0,7.6267,7.6656,7.6189,7.6656,85359.0
2020-10-05 13:15:00,9.84,9.89,9.83,9.89,106341.0,7.6579,7.6968,7.6501,7.6968,106341.0
2020-10-05 13:20:00,9.88,9.93,9.88,9.93,144487.0,7.689,7.7279,7.689,7.7279,144487.0
2020-10-05 13:25:00,9.94,9.98,9.93,9.97,56479.0,7.7357,7.7668,7.7279,7.759,56479.0
2020-10-05 13:30:00,9.97,9.99,9.96,9.97,102056.0,7.759,7.7746,7.7512,7.759,102056.0
2020-10-05 13:35:00,9.96,10.01,9.96,10.01,99719.0,7.7512,7.7902,7.7512,7.7902,99719.0
2020-10-05 13:40:00,10.0,10.0,9.95,9.95,88364.0,7.7824,7.7824,7.7435,7.7435,88364.0
2020-10-05 13:45:00,9.95,9.97,9.94,9.96,74093.0,7.7435,7.759,7.7357,7.7512,74093.0
2020-10-05 13:50:00,9.96,9.97,9.93,9.96,41109.0,7.7512,7.759,7.7279,7.7512,41109.0
2020-10-05 13:55:00,9.96,9.99,9.93,9.94,61963.0,7.7512,7.7746,7.7279,7.7357,61963.0
2020-10-05 14:00:00,9.94,9.95,9.92,9.93,55632.0,7.7357,7.7435,7.7201,7.7279,55632.0
2020-10-05 14:05:00,9.93,9.94,9.9,9.91,149795.0,7.7279,7.7357,7.7046,7.7123,149795.0
2020-10-05 14:10:00,9.91,9.91,9.89,9.91,63511.0,7.7123,7.7123,7.6968,7.7123,63511.0
2020-10-05 14:15:00,9.9,9.93,9.89,9.91,83744.0,7.7046,7.7279,7.6968,7.7123,83744.0
2020-10-05 14:20:00,9.91,9.91,9.89,9.9,89862.0,7.7123,7.7123,7.6968,7.7046,89862.0
2020-10-05 14:25:00,9.89,9.91,9.87,9.9,111973.0,7.6968,7.7123,7.6812,7.7046,111973.0
2020-10-05 14:30:00,9.9,9.91,9.89,9.91,56808.0,7.7046,7.7123,7.6968,7.7123,56808.0
2020-10-05 14:35:00,9.9,9.97,9.9,9.96,82673.0,7.7046,7.759,7.7046,7.7512,82673.0
2020-10-05 14:40:00,9.96,9.97,9.94,9.97,68947.0,7.7512,7.759,7.7357,7.759,68947.0
2020-10-05 14:45:00,9.96,9.97,9.94,9.95,56727.0,7.7512,7.759,7.7357,7.7435,56727.0
2020-10-05 14:50:00,9.95,9.98,9.94,9.98,45108.0,7.7435,7.7668,7.7357,7.7668,45108.0
2020-10-05 14:55:00,9.97,10.03,9.97,10.01,115072.0,7.759,7.8057,7.759,7.7902,115072.0
2020-10-05 15:00:00,10.01,10.02,10.0,10.02,91151.0,7.7902,7.7979,7.7824,7.7979,91151.0
2020-10-05 15:05:00,10.02,10.06,10.0,10.05,151138.0,7.7979,7.8291,7.7824,7.8213,151138.0
2020-10-05 15:10:00,10.05,10.09,10.03,10.03,130623.0,7.8213,7.8524,7.8057,7.8057,130623.0
2020-10-05 15:15:00,10.03,10.05,10.01,10.02,100499.0,7.8057,7.8213,7.7902,7.7979,100499.0
2020-10-05 15:20:00,10.02,10.02,9.98,10.01,119630.0,7.7979,7.7979,7.7668,7.7902,119630.0
2020-10-05 15:25:00,10.01,10.04,10.0,10.03,80532.0,7.7902,7.8135,7.7824,7.8057,80532.0
2020-10-05 15:30:00,10.03,10.08,10.02,10.05,125131.0,7.8057,7.8446,7.7979,7.8213,125131.0
2020-10-05 15:35:00,10.06,10.09,10.03,10.07,211874.0,7.8291,7.8524,7.8057,7.8369,211874.0
2020-10-05 15:40:00,10.08,10.09,10.06,10.08,180370.0,7.8446,7.8524,7.8291,7.8446,180370.0
2020-10-05 15:45:00,10.09,10.11,10.06,10.08,240783.0,7.8524,7.868,7.8291,7.8446,240783.0
2020-10-05 15:50:00,10.09,10.12,10.07,10.11,479923.0,7.8524,7.8758,7.8369,7.868,479923.0
2020-10-05 15:55:00,10.11,10.16,10.1,10.15,892699.0,7.868,7.9069,7.8602,7.8991,892699.0
2020-10-06 09:30:00,10.45,10.59,10.41,10.57,408199.0,8.1326,8.2415,8.1015,8.226,408199.0
2020-10-06 09:35:00,10.56,10.58,10.45,10.49,180452.0,8.2182,8.2338,8.1326,8.1637,180452.0
2020-10-06 09:40:00,10.49,10.52,10.42,10.49,243151.0,8.1637,8.1871,8.1092,8.1637,243151.0
2020-10-06 09:45:00,10.49,10.49,10.35,10.38,153064.0,8.1637,8.1637,8.0548,8.0781,153064.0
2020-10-06 09:50:00,10.38,10.4,10.29,10.29,138637.0,8.0781,8.0937,8.0081,8.0081,138637.0
2020-10-06 09:55:00,10.29,10.32,10.26,10.27,303633.0,8.0081,8.0314,7.9847,7.9925,303633.0
2020-10-06 10:00:00,10.27,10.3,10.22,10.28,171195.0,7.9925,8.0158,7.9536,8.0003,171195.0
2020-10-06 10:05:00,10.28,10.28,10.21,10.24,98535.0,8.0003,8.0003,7.9458,7.9692,98535.0
2020-10-06 10:10:00,10.23,10.25,10.2,10.24,77893.0,7.9614,7.9769,7.938,7.9692,77893.0
2020-10-06 10:15:00,10.24,10.31,10.22,10.26,122983.0,7.9692,8.0236,7.9536,7.9847,122983.0
2020-10-06 10:20:00,10.26,10.32,10.25,10.32,85257.0,7.9847,8.0314,7.9769,8.0314,85257.0
2020-10-06 10:25:00,10.32,10.38,10.29,10.38,123079.0,8.0314,8.0781,8.0081,8.0781,123079.0
2020-10-06 10:30:00,10.38,10.38,10.3,10.36,87936.0,8.0781,8.0781,8.0158,8.0625,87936.0
2020-10-06 10:35:00,10.36,10.38,10.3,10.3,107027.0,8.0625,8.0781,8.0158,8.0158,107027.0
2020-10-06 10:40:00,10.3,10.32,10.2,10.24,90224.0,8.0158,8.0314,7.938,7.9692,90224.0
2020-10-06 10:45:00,10.24,10.29,10.23,10.27,57674.0,7.9692,8.0081,7.9614,7.9925,57674.0
2020-10-06 10:50:00,10.27,10.3,10.19,10.21,140665.0,7.9925,8.0158,7.9302,7.9458,140665.0
2020-10-06 10:55:00,10.21,10.23,10.16,10.21,195532.0,7.9458,7.9614,7.9069,7.9458,195532.0
2020-10-06 11:00:00,10.21,10.23,10.16,10.22,95536.0,7.9458,7.9614,7.9069,7.9536,95536.0
2020-10-06 11:05:00,10.22,10.25,10.2,10.25,88555.0,7.9536,7.9769,7.938,7.9769,88555.0
2020-10-06 11:10:00,10.25,10.27,10.23,10.25,93098.0,7.9769,7.9925,7.9614,7.9769,93098.0
2020-10-06 11:15:00,10.24,10.26,10.19,10.21,56859.0,7.9692,7.9847,7.9302,7.9458,56859.0
2020-10-06 11:20:00,10.22,10.27,10.21,10.21,96369.0,7.9536,7.9925,7.9458,7.9458,96369.0
2020-10-06 11:25:00,10.21,10.22,10.17,10.2,50632.0,7.9458,7.9536,7.9147,7.938,50632.0
2020-10-06 11:30:00,10.2,10.25,10.19,10.24,81925.0,7.938,7.9769,7.9302,7.9692,81925.0
2020-10-06 11:35:00,10.24,10.27,10.22,10.25,72216.0,7.9692,7.9925,7.9536,7.9769,72216.0
2020-10-06 11:40:00,10.25,10.28,10.24,10.27,29960.0,7.9769,8.0003,7.9692,7.9925,29960.0
2020-10-06 11:45:00,10.26,10.29,10.25,10.26,75603.0,7.9847,8.0081,7.9769,7.9847,75603.0
2020-10-06 11:50:00,10.26,10.27,10.22,10.24,54261.0,7.9847,7.9925,7.9536,7.9692,54261.0
2020-10-06 11:55:00,10.24,10.24,10.2,10.21,31806.0,7.9692,7.9692,7.938,7.9458,31806.0
2020-10-06 12:00:00,10.21,10.23,10.17,10.17,54380.0,7.9458,7.9614,7.9147,7.9147,54380.0
2020-10-06 12:05:00,10.17,10.19,10.15,10.18,60853.0,7.9147,7.9302,7.8991,7.9225,60853.0
2020-10-06 12:10:00,10.17,10.18,10.13,10.16,66930.0,7.9147,7.9225,7.8835,7.9069,66930.0
2020-10-06 12:15:00,10.16,10.17,10.12,10.13,41222.0,7.9069,7.9147,7.8758,7.8835,41222.0
2020-10-06 12:20:00,10.13,10.18,10.12,10.15,84194.0,7.8835,7.9225,7.8758,7.8991,84194.0
2020-10-06 12:25:00,10.15,10.15,10.11,10.12,47155.0,7.8991,7.8991,7.868,7.8758,47155.0
2020-10-06 12:30:00,10.12,10.13,10.09,10.11,78570.0,7.8758,7.8835,7.8524,7.868,78570.0
2020-10-06 12:35:00,10.12,10.13,10.09,10.1,53561.0,7.8758,7.8835,7.8524,7.8602,53561.0
2020-10-06 12:40:00,10.09,10.13,10.08,10.13,90755.0,7.8524,7.8835,7.8446,7.8835,90755.0
2020-10-06 12:45:00,10.13,10.17,10.12,10.17,51341.0,7.8835,7.9147,7.8758,7.9147,51341.0
2020-10-06 12:50:00,10.17,10.19,10.16,10.19,89684.0,7.9147,7.9302,7.9069,7.9302,89684.0
2020-10-06 12:55:00,10.19,10.2,10.18,10.2,91371.0,7.9302,7.938,7.9225,7.938,91371.0
2020-10-06 13:00:00,10.2,10.21,10.19,10.21,52528.0,7.938,7.9458,7.9302,7.9458,52528.0
2020-10-06 13:05:00,10.2,10.22,10.2,10.21,36670.0,7.938,7.9536,7.938,7.9458,36670.0
2020-10-06 13:10:00,10.21,10.24,10.2,10.22,95810.0,7.9458,7.9692,7.938,7.9536,95810.0
2020-10-06 13:15:00,10.22,10.25,10.19,10.21,54242.0,7.9536,7.9769,7.9302,7.9458,54242.0
2020-10-06 13:20:00,10.21,10.22,10.18,10.18,29033.0,7.9458,7.9536,7.9225,7.9225,29033.0
2020-10-06 13:25:00,10.19,10.19,10.14,10.15,48532.0,7.9302,7.9302,7.8913,7.8991,48532.0
2020-10-06 13:30:00,10.15,10.18,10.14,10.17,68332.0,7.8991,7.9225,7.8913,7.9147,68332.0
2020-10-06 13:35:00,10.17,10.17,10.1,10.12,71494.0,7.9147,7.9147,7.8602,7.8758,71494.0
2020-10-06 13:40:00,10.12,10.12,10.08,10.09,111395.0,7.8758,7.8758,7.8446,7.8524,111395.0
2020-10-06 13:45:00,10.09,10.11,10.07,10.1,63931.0,7.8524,7.868,7.8369,7.8602,63931.0
2020-10-06 13:50:00,10.09,10.1,10.06,10.1,92306.0,7.8524,7.8602,7.8291,7.8602,92306.0
2020-10-06 13:55:00,10.09,10.12,10.08,10.12,59409.0,7.8524,7.8758,7.8446,7.8758,59409.0
2020-10-06 14:00:00,10.12,10.14,10.11,10.11,65727.0,7.8758,7.8913,7.868,7.868,65727.0
2020-10-06 14:05:00,10.12,10.16,10.11,10.16,62832.0,7.8758,7.9069,7.868,7.9069,62832.0
2020-10-06 14:10:00,10.16,10.2,10.14,10.2,118967.0,7.9069,7.938,7.8913,7.938,118967.0
2020-10-06 14:15:00,10.2,10.23,10.19,10.2,132252.0,7.938,7.9614,7.9302,7.938,132252.0
2020-10-06 14:20:00,10.2,10.21,10.16,10.16,64257.0,7.938,7.9458,7.9069,7.9069,64257.0
2020-10-06 14:25:00,10.16,10.17,10.14,10.16,61868.0,7.9069,7.9147,7.8913,7.9069,61868.0
2020-10-06 14:30:00,10.16,10.16,10.12,10.13,61145.0,7.9069,7.9069,7.8758,7.8835,61145.0
2020-10-06 14:35:00,10.12,10.16,10.12,10.13,74371.0,7.8758,7.9069,7.8758,7.8835,74371.0
2020-10-06 14:40:00,10.13,10.15,10.12,10.15,40895.0,7.8835,7.8991,7.8758,7.8991,40895.0
2020-10-06 14:45:00,10.15,10.17,10.08,10.1,191213.0,7.8991,7.9147,7.8446,7.8602,191213.0
2020-10-06 14:50:00,10.09,10.09,9.93,9.93,286617.0,7.8524,7.8524,7.7279,7.7279,286617.0
2020-10-06 14:55:00,9.93,9.95,9.81,9.9,311542.0,7.7279,7.7435,7.6345,7.7046,311542.0
2020-10-06 15:00:00,9.91,9.91,9.8,9.81,181488.0,7.7123,7.7123,7.6267,7.6345,181488.0
2020-10-06 15:05:00,9.82,9.84,9.75,9.79,185074.0,7.6423,7.6579,7.5878,7.6189,185074.0
2020-10-06 15:10:00,9.79,9.82,9.76,9.79,136000.0,7.6189,7.6423,7.5956,7.6189,136000.0
2020-10-06 15:15:00,9.79,9.8,9.7,9.72,268427.0,7.6189,7.6267,7.5489,7.5645,268427.0
2020-10-06 15:20:00,9.72,9.77,9.69,9.76,205277.0,7.5645,7.6034,7.5411,7.5956,205277.0
2020-10-06 15:25:00,9.75,9.77,9.73,9.76,154122.0,7.5878,7.6034,7.5723,7.5956,154122.0
2020-10-06 15:30:00,9.76,9.92,9.73,9.92,260015.0,7.5956,7.7201,7.5723,7.7201,260015.0
2020-10-06 15:35:00,9.91,9.92,9.85,9.85,209068.0,7.7123,7.7201,7.6656,7.6656,209068.0
2020-10-06 15:40:00,9.85,9.87,9.79,9.8,199824.0,7.6656,7.6812,7.6189,7.6267,199824.0
2020-10-06 15:45:00,9.8,9.81,9.74,9.76,234663.0,7.6267,7.6345,7.58,7.5956,234663.0
2020-10-06 15:50:00,9.75,9.76,9.69,9.71,623232.0,7.5878,7.5956,7.5411,7.5567,623232.0
2020-10-06 15:55:00,9.71,9.78,9.71,9.73,563643.0,7.5567,7.6112,7.5567,7.5723,563643.0
2020-10-07 09:30:00,9.8,9.95,9.79,9.83,287352.0,7.6267,7.7435,7.6189,7.6501,287352.0
2020-10-07 09:35:00,9.84,9.87,9.8,9.84,88166.0,7.6579,7.6812,7.6267,7.6579,88166.0
2020-10-07 09:40:00,9.84,9.91,9.83,9.9,148146.0,7.6579,7.7123,7.6501,7.7046,148146.0
2020-10-07 09:45:00,9.89,9.93,9.87,9.92,88157.0,7.6968,7.7279,7.6812,7.7201,88157.0
2020-10-07 09:50:00,9.92,9.93,9.89,9.9,68233.0,7.7201,7.7279,7.6968,7.7046,68233.0
2020-10-07 09:55:00,9.91,9.93,9.84,9.84,90214.0,7.7123,7.7279,7.6579,7.6579,90214.0
2020-10-07 10:00:00,9.84,9.85,9.78,9.79,81605.0,7.6579,7.6656,7.6112,7.6189,81605.0
2020-10-07 10:05:00,9.79,9.8,9.72,9.72,74090.0,7.6189,7.6267,7.5645,7.5645,74090.0
2020-10-07 10:10:00,9.73,9.8,9.71,9.74,66108.0,7.5723,7.6267,7.5567,7.58,66108.0
2020-10-07 10:15:00,9.74,9.75,9.7,9.73,64292.0,7.58,7.5878,7.5489,7.5723,64292.0
2020-10-07 10:20:00,9.72,9.79,9.69,9.78,72834.0,7.5645,7.6189,7.5411,7.6112,72834.0
2020-10-07 10:25:00,9.77,9.8,9.74,9.76,51816.0,7.6034,7.6267,7.58,7.5956,51816.0
2020-10-07 10:30:00,9.76,9.81,9.75,9.78,42425.0,7.5956,7.6345,7.5878,7.6112,42425.0
2020-10-07 10:35:00,9.77,9.79,9.72,9.72,41383.0,7.6034,7.6189,7.5645,7.5645,41383.0
2020-10-07 10:40:00,9.73,9.74,9.68,9.69,74284.0,7.5723,7.58,7.5333,7.5411,74284.0
2020-10-07 10:45:00,9.69,9.75,9.67,9.75,120460.0,7.5411,7.5878,7.5256,7.5878,120460.0
2020-10-07 10:50:00,9.76,9.76,9.7,9.71,116501.0,7.5956,7.5956,7.5489,7.5567,116501.0
2020-10-07 10:55:00,9.71,9.73,9.69,9.71,48365.0,7.5567,7.5723,7.5411,7.5567,48365.0
2020-10-07 11:00:00,9.72,9.73,9.69,9.71,73235.0,7.5645,7.5723,7.5411,7.5567,73235.0
2020-10-07 11:05:00,9.7,9.75,9.7,9.74,86847.0,7.5489,7.5878,7.5489,7.58,86847.0
2020-10-07 11:10:00,9.74,9.79,9.73,9.78,132222.0,7.58,7.6189,7.5723,7.6112,132222.0
2020-10-07 11:15:00,9.78,9.79,9.72,9.74,154400.0,7.6112,7.6189,7.5645,7.58,154400.0
2020-10-07 11:20:00,9.73,9.73,9.69,9.71,79156.0,7.5723,7.5723,7.5411,7.5567,79156.0
2020-10-07 11:25:00,9.7,9.71,9.67,9.68,95912.0,7.5489,7.5567,7.5256,7.5333,95912.0
2020-10-07 11:30:00,9.68,9.7,9.65,9.7,111675.0,7.5333,7.5489,7.51,7.5489,111675.0
2020-10-07 11:35:00,9.7,9.74,9.66,9.74,151751.0,7.5489,7.58,7.5178,7.58,151751.0
2020-10-07 11:40:00,9.74,9.78,9.72,9.74,189736.0,7.58,7.6112,7.5645,7.58,189736.0
2020-10-07 11:45:00,9.74,9.75,9.68,9.7,126690.0,7.58,7.5878,7.5333,7.5489,126690.0
2020-10-07 11:50:00,9.7,9.71,9.67,9.7,153708.0,7.5489,7.5567,7.5256,7.5489,153708.0
2020-10-07 11:55:00,9.7,9.7,9.68,9.69,74076.0,7.5489,7.5489,7.5333,7.5411,74076.0
2020-10-07 12:00:00,9.69,9.69,9.62,9.62,148389.0,7.5411,7.5411,7.4866,7.4866,148389.0
2020-10-07 12:05:00,9.63,9.65,9.6,9.63,193001.0,7.4944,7.51,7.4711,7.4944,193001.0
2020-10-07 12:10:00,9.63,9.64,9.6,9.6,71911.0,7.4944,7.5022,7.4711,7.4711,71911.0
2020-10-07 12:15:00,9.61,9.64,9.59,9.62,59000.0,7.4789,7.5022,7.4633,7.4866,59000.0
2020-10-07 12:20:00,9.62,9.63,9.59,9.63,149088.0,7.4866,7.4944,7.4633,7.4944,149088.0
2020-10-07 12:25:00,9.63,9.65,9.6,9.64,66240.0,7.4944,7.51,7.4711,7.5022,66240.0
2020-10-07 12:30:00,9.64,9.67,9.62,9.63,69507.0,7.5022,7.5256,7.4866,7.4944,69507.0
2020-10-07 12:35:00,9.64,9.64,9.62,9.63,14194.0,7.5022,7.5022,7.4866,7.4944,14194.0
2020-10-07 12:40:00,9.64,9.64,9.62,9.63,12788.0,7.5022,7.5022,7.4866,7.4944,12788.0
2020-10-07 12:45:00,9.63,9.68,9.61,9.68,43529.0,7.4944,7.5333,7.4789,7.5333,43529.0
2020-10-07 12:50:00,9.67,9.69,9.66,9.69,51405.0,7.5256,7.5411,7.5178,7.5411,51405.0
2020-10-07 12:55:00,9.68,9.69,9.68,9.69,35151.0,7.5333,7.5411,7.5333,7.5411,35151.0
2020-10-07 13:00:00,9.69,9.69,9.64,9.69,99300.0,7.5411,7.5411,7.5022,7.5411,99300.0
2020-10-07 13:05:00,9.68,9.71,9.67,9.71,68032.0,7.5333,7.5567,7.5256,7.5567,68032.0
2020-10-07 13:10:00,9.7,9.7,9.66,9.67,39616.0,7.5489,7.5489,7.5178,7.5256,39616.0
2020-10-07 13:15:00,9.67,9.67,9.64,9.66,48363.0,7.5256,7.5256,7.5022,7.5178,48363.0
2020-10-07 13:20:00,9.67,9.67,9.65,9.67,46700.0,7.5256,7.5256,7.51,7.5256,46700.0
2020-10-07 13:25:00,9.67,9.7,9.66,9.7,100065.0,7.5256,7.5489,7.5178,7.5489,100065.0
2020-10-07 13:30:00,9.7,9.7,9.67,9.68,49604.0,7.5489,7.5489,7.5256,7.5333,49604.0
2020-10-07 13:35:00,9.69,9.69,9.64,9.64,69193.0,7.5411,7.5411,7.5022,7.5022,69193.0
2020-10-07 13:40:00,9.64,9.65,9.6,9.63,281535.0,7.5022,7.51,7.4711,7.4944,281535.0
2020-10-07 13:45:00,9.62,9.64,9.6,9.64,103556.0,7.4866,7.5022,7.4711,7.5022,103556.0
2020-10-07 13:50:00,9.64,9.67,9.63,9.64,103854.0,7.5022,7.5256,7.4944,7.5022,103854.0
2020-10-07 13:55:00,9.64,9.64,9.62,9.63,64352.0,7.5022,7.5022,7.4866,7.4944,64352.0
2020-10-07 14:00:00,9.63,9.69,9.62,9.68,78138.0,7.4944,7.5411,7.4866,7.5333,78138.0
2020-10-07 14:05:00,9.68,9.71,9.67,9.68,78821.0,7.5333,7.5567,7.5256,7.5333,78821.0
2020-10-07 14:10:00,9.68,9.68,9.64,9.66,254622.0,7.5333,7.5333,7.5022,7.5178,254622.0
2020-10-07 14:15:00,9.67,9.71,9.65,9.7,162411.0,7.5256,7.5567,7.51,7.5489,162411.0
2020-10-07 14:20:00,9.7,9.75,9.69,9.75,117735.0,7.5489,7.5878,7.5411,7.5878,117735.0
2020-10-07 14:25:00,9.75,9.78,9.74,9.78,80034.0,7.5878,7.6112,7.58,7.6112,80034.0
2020-10-07 14:30:00,9.78,9.79,9.76,9.76,69893.0,7.6112,7.6189,7.5956,7.5956,69893.0
2020-10-07 14:35:00,9.77,9.79,9.74,9.77,54293.0,7.6034,7.6189,7.58,7.6034,54293.0
2020-10-07 14:40:00,9.77,9.81,9.75,9.81,171577.0,7.6034,7.6345,7.5878,7.6345,171577.0
2020-10-07 14:45:00,9.81,9.82,9.79,9.79,75126.0,7.6345,7.6423,7.6189,7.6189,75126.0
2020-10-07 14:50:00,9.79,9.82,9.79,9.79,60238.0,7.6189,7.6423,7.6189,7.6189,60238.0
2020-10-07 14:55:00,9.79,9.81,9.79,9.79,40727.0,7.6189,7.6345,7.6189,7.6189,40727.0
2020-10-07 15:00:00,9.79,9.8,9.77,9.78,113189.0,7.6189,7.6267,7.6034,7.6112,113189.0
2020-10-07 15:05:00,9.78,9.82,9.77,9.82,73637.0,7.6112,7.6423,7.6034,7.6423,73637.0
2020-10-07 15:10:00,9.82,9.88,9.81,9.87,163096.0,7.6423,7.689,7.6345,7.6812,163096.0
2020-10-07 15:15:00,9.88,9.88,9.84,9.86,78740.0,7.689,7.689,7.6579,7.6734,78740.0
2020-10-07 15:20:00,9.86,9.91,9.85,9.9,85524.0,7.6734,7.7123,7.6656,7.7046,85524.0
2020-10-07 15:25:00,9.9,9.9,9.88,9.9,40510.0,7.7046,7.7046,7.689,7.7046,40510.0
2020-10-07 15:30:00,9.9,9.9,9.85,9.87,174692.0,7.7046,7.7046,7.6656,7.6812,174692.0
2020-10-07 15:35:00,9.86,9.87,9.84,9.84,126660.0,7.6734,7.6812,7.6579,7.6579,126660.0
2020-10-07 15:40:00,9.85,9.86,9.83,9.86,88785.0,7.6656,7.6734,7.6501,7.6734,88785.0
2020-10-07 15:45:00,9.85,9.87,9.84,9.86,196004.0,7.6656,7.6812,7.6579,7.6734,196004.0
2020-10-07 15:50:00,9.86,9.9,9.84,9.9,249359.0,7.6734,7.7046,7.6579,7.7046,249359.0
2020-10-07 15:55:00,9.9,9.9,9.85,9.87,570339.0,7.7046,7.7046,7.6656,7.6812,570339.0
2020-10-08 09:30:00,9.97,9.98,9.84,9.88,311213.0,7.759,7.7668,7.6579,7.689,311213.0
2020-10-08 09:35:00,9.88,9.95,9.84,9.94,91694.0,7.689,7.7435,7.6579,7.7357,91694.0
2020-10-08 09:40:00,9.94,10.0,9.9,9.99,187473.0,7.7357,7.7824,7.7046,7.7746,187473.0
2020-10-08 09:45:00,9.98,10.01,9.92,9.94,145838.0,7.7668,7.7902,7.7201,7.7357,145838.0
2020-10-08 09:50:00,9.94,9.98,9.91,9.97,169870.0,7.7357,7.7668,7.7123,7.759,169870.0
2020-10-08 09:55:00,9.96,10.01,9.95,9.97,90811.0,7.7512,7.7902,7.7435,7.759,90811.0
2020-10-08 10:00:00,9.97,10.0,9.93,9.94,96907.0,7.759,7.7824,7.7279,7.7357,96907.0
2020-10-08 10:05:00,9.94,9.96,9.91,9.93,139176.0,7.7357,7.7512,7.7123,7.7279,139176.0
2020-10-08 10:10:00,9.94,9.98,9.92,9.93,75251.0,7.7357,7.7668,7.7201,7.7279,75251.0
2020-10-08 10:15:00,9.93,10.02,9.91,9.99,103701.0,7.7279,7.7979,7.7123,7.7746,103701.0
2020-10-08 10:20:00,9.99,10.01,9.98,10.01,83798.0,7.7746,7.7902,7.7668,7.7902,83798.0
2020-10-08 10:25:00,10.01,10.03,9.95,9.96,131261.0,7.7902,7.8057,7.7435,7.7512,131261.0
2020-10-08 10:30:00,9.96,10.03,9.94,10.02,135092.0,7.7512,7.8057,7.7357,7.7979,135092.0
2020-10-08 10:35:00,10.02,10.03,9.99,10.02,98856.0,7.7979,7.8057,7.7746,7.7979,98856.0
2020-10-08 10:40:00,10.01,10.04,9.96,9.97,99136.0,7.7902,7.8135,7.7512,7.759,99136.0
2020-10-08 10:45:00,9.97,10.03,9.97,10.02,59363.0,7.759,7.8057,7.759,7.7979,59363.0
2020-10-08 10:50:00,10.02,10.05,10.0,10.01,89941.0,7.7979,7.8213,7.7824,7.7902,89941.0
2020-10-08 10:55:00,10.02,10.02,9.97,9.98,101897.0,7.7979,7.7979,7.759,7.7668,101897.0
2020-10-08 11:00:00,9.98,9.98,9.96,9.96,132913.0,7.7668,7.7668,7.7512,7.7512,132913.0
2020-10-08 11:05:00,9.96,10.01,9.96,9.98,202279.0,7.7512,7.7902,7.7512,7.7668,202279.0
2020-10-08 11:10:00,9.98,9.98,9.94,9.97,98016.0,7.7668,7.7668,7.7357,7.759,98016.0
2020-10-08 11:15:00,9.96,9.98,9.91,9.92,95779.0,7.7512,7.7668,7.7123,7.7201,95779.0
2020-10-08 11:20:00,9.93,9.95,9.91,9.92,100992.0,7.7279,7.7435,7.7123,7.7201,100992.0
2020-10-08 11:25:00,9.92,9.93,9.89,9.91,225655.0,7.7201,7.7279,7.6968,7.7123,225655.0
2020-10-08 11:30:00,9.91,9.93,9.87,9.88,154261.0,7.7123,7.7279,7.6812,7.689,154261.0
2020-10-08 11:35:00,9.88,9.92,9.87,9.9,89846.0,7.689,7.7201,7.6812,7.7046,89846.0
2020-10-08 11:40:00,9.9,9.91,9.89,9.9,77849.0,7.7046,7.7123,7.6968,7.7046,77849.0
2020-10-08 11:45:00,9.9,9.92,9.89,9.92,70998.0,7.7046,7.7201,7.6968,7.7201,70998.0
2020-10-08 11:50:00,9.91,9.93,9.9,9.9,27214.0,7.7123,7.7279,7.7046,7.7046,27214.0
2020-10-08 11:55:00,9.91,9.97,9.89,9.94,128237.0,7.7123,7.759,7.6968,7.7357,128237.0
2020-10-08 12:00:00,9.94,9.96,9.92,9.95,43479.0,7.7357,7.7512,7.7201,7.7435,43479.0
2020-10-08 12:05:00,9.95,9.99,9.94,9.96,73927.0,7.7435,7.7746,7.7357,7.7512,73927.0
2020-10-08 12:10:00,9.97,9.99,9.95,9.98,72648.0,7.759,7.7746,7.7435,7.7668,72648.0
2020-10-08 12:15:00,9.99,10.01,9.98,9.99,61301.0,7.7746,7.7902,7.7668,7.7746,61301.0
2020-10-08 12:20:00,10.0,10.0,9.97,9.97,56078.0,7.7824,7.7824,7.759,7.759,56078.0
2020-10-08 12:25:00,9.97,9.98,9.95,9.96,48185.0,7.759,7.7668,7.7435,7.7512,48185.0
2020-10-08 12:30:00,9.97,9.99,9.95,9.97,50874.0,7.759,7.7746,7.7435,7.759,50874.0
2020-10-08 12:35:00,9.96,9.98,9.95,9.98,37480.0,7.7512,7.7668,7.7435,7.7668,37480.0
2020-10-08 12:40:00,9.97,10.0,9.96,9.97,61222.0,7.759,7.7824,7.7512,7.759,61222.0
2020-10-08 12:45:00,9.97,10.0,9.97,9.97,29918.0,7.759,7.7824,7.759,7.759,29918.0
2020-10-08 12:50:00,9.97,9.99,9.97,9.97,61422.0,7.759,7.7746,7.759,7.759,61422.0
2020-10-08 12:55:00,9.97,9.99,9.97,9.98,28301.0,7.759,7.7746,7.759,7.7668,28301.0
2020-10-08 13:00:00,9.99,10.02,9.97,10.01,57948.0,7.7746,7.7979,7.759,7.7902,57948.0
2020-10-08 13:05:00,10.01,10.01,9.98,10.0,29120.0,7.7902,7.7902,7.7668,7.7824,29120.0
2020-10-08 13:10:00,10.0,10.0,9.98,9.99,27357.0,7.7824,7.7824,7.7668,7.7746,27357.0
2020-10-08 13:15:00,9.98,10.0,9.97,9.97,62642.0,7.7668,7.7824,7.759,7.759,62642.0
2020-10-08 13:20:00,9.97,10.01,9.97,9.99,37699.0,7.759,7.7902,7.759,7.7746,37699.0
2020-10-08 13:25:00,10.0,10.02,9.99,10.02,40215.0,7.7824,7.7979,7.7746,7.7979,40215.0
2020-10-08 13:30:00,10.02,10.03,10.01,10.03,33241.0,7.7979,7.8057,7.7902,7.8057,33241.0
2020-10-08 13:35:00,10.02,10.03,10.0,10.03,27513.0,7.7979,7.8057,7.7824,7.8057,27513.0
2020-10-08 13:40:00,10.03,10.09,10.02,10.09,104997.0,7.8057,7.8524,7.7979,7.8524,104997.0
2020-10-08 13:45:00,10.09,10.11,10.07,10.1,87616.0,7.8524,7.868,7.8369,7.8602,87616.0
2020-10-08 13:50:00,10.1,10.14,10.09,10.13,53236.0,7.8602,7.8913,7.8524,7.8835,53236.0
2020-10-08 13:55:00,10.13,10.14,10.12,10.13,57875.0,7.8835,7.8913,7.8758,7.8835,57875.0
2020-10-08 14:00:00,10.13,10.14,10.1,10.13,71448.0,7.8835,7.8913,7.8602,7.8835,71448.0
2020-10-08 14:05:00,10.13,10.17,10.12,10.16,70010.0,7.8835,7.9147,7.8758,7.9069,70010.0
2020-10-08 14:10:00,10.16,10.17,10.13,10.16,34027.0,7.9069,7.9147,7.8835,7.9069,34027.0
2020-10-08 14:15:00,10.16,10.18,10.16,10.17,44047.0,7.9069,7.9225,7.9069,7.9147,44047.0
2020-10-08 14:20:00,10.16,10.2,10.16,10.18,95588.0,7.9069,7.938,7.9069,7.9225,95588.0
2020-10-08 14:25:00,10.19,10.19,10.13,10.13,68138.0,7.9302,7.9302,7.8835,7.8835,68138.0
2020-10-08 14:30:00,10.13,10.15,10.12,10.14,43770.0,7.8835,7.8991,7.8758,7.8913,43770.0
2020-10-08 14:35:00,10.14,10.15,10.13,10.13,29667.0,7.8913,7.8991,7.8835,7.8835,29667.0
2020-10-08 14:40:00,10.13,10.17,10.12,10.17,54958.0,7.8835,7.9147,7.8758,7.9147,54958.0
2020-10-08 14:45:00,10.17,10.18,10.17,10.18,28322.0,7.9147,7.9225,7.9147,7.9225,28322.0
2020-10-08 14:50:00,10.18,10.2,10.17,10.19,61817.0,7.9225,7.938,7.9147,7.9302,61817.0
2020-10-08 14:55:00,10.19,10.24,10.18,10.22,68320.0,7.9302,7.9692,7.9225,7.9536,68320.0
2020-10-08 15:00:00,10.22,10.23,10.19,10.2,41249.0,7.9536,7.9614,7.9302,7.938,41249.0
2020-10-08 15:05:00,10.2,10.21,10.19,10.21,52994.0,7.938,7.9458,7.9302,7.9458,52994.0
2020-10-08 15:10:00,10.21,10.25,10.21,10.24,86992.0,7.9458,7.9769,7.9458,7.9692,86992.0
2020-10-08 15:15:00,10.24,10.24,10.21,10.24,66340.0,7.9692,7.9692,7.9458,7.9692,66340.0
2020-10-08 15:20:00,10.24,10.25,10.23,10.24,67590.0,7.9692,7.9769,7.9614,7.9692,67590.0
2020-10-08 15:25:00,10.24,10.28,10.23,10.24,165715.0,7.9692,8.0003,7.9614,7.9692,165715.0
2020-10-08 15:30:00,10.24,10.27,10.23,10.27,127263.0,7.9692,7.9925,7.9614,7.9925,127263.0
2020-10-08 15:35:00,10.27,10.3,10.26,10.29,109329.0,7.9925,8.0158,7.9847,8.0081,109329.0
2020-10-08 15:40:00,10.29,10.32,10.28,10.3,150510.0,8.0081,8.0314,8.0003,8.0158,150510.0
2020-10-08 15:45:00,10.31,10.32,10.26,10.29,202029.0,8.0236,8.0314,7.9847,8.0081,202029.0
2020-10-08 15:50:00,10.29,10.3,10.27,10.29,126906.0,8.0081,8.0158,7.9925,8.0081,126906.0
2020-10-08 15:55:00,10.29,10.33,10.27,10.32,687545.0,8.0081,8.0392,7.9925,8.0314,687545.0
2020-10-09 09:30:00,10.41,10.46,10.25,10.25,509290.0,8.1015,8.1404,7.9769,7.9769,509290.0
2020-10-09 09:35:00,10.27,10.3,10.07,10.13,270218.0,7.9925,8.0158,7.8369,7.8835,270218.0
2020-10-09 09:40:00,10.13,10.22,10.08,10.21,130797.0,7.8835,7.9536,7.8446,7.9458,130797.0
2020-10-09 09:45:00,10.21,10.22,10.12,10.15,87934.0,7.9458,7.9536,7.8758,7.8991,87934.0
2020-10-09 09:50:00,10.14,10.2,10.12,10.19,125552.0,7.8913,7.938,7.8758,7.9302,125552.0
2020-10-09 09:55:00,10.19,10.24,10.18,10.22,226106.0,7.9302,7.9692,7.9225,7.9536,226106.0
2020-10-09 10:00:00,10.21,10.25,10.17,10.19,123401.0,7.9458,7.9769,7.9147,7.9302,123401.0
2020-10-09 10:05:00,10.19,10.21,10.13,10.13,78759.0,7.9302,7.9458,7.8835,7.8835,78759.0
2020-10-09 10:10:00,10.13,10.15,10.08,10.11,67014.0,7.8835,7.8991,7.8446,7.868,67014.0
2020-10-09 10:15:00,10.11,10.16,10.1,10.16,75885.0,7.868,7.9069,7.8602,7.9069,75885.0
2020-10-09 10:20:00,10.16,10.2,10.06,10.07,94094.0,7.9069,7.938,7.8291,7.8369,94094.0
2020-10-09 10:25:00,10.07,10.1,10.05,10.05,85935.0,7.8369,7.8602,7.8213,7.8213,85935.0
2020-10-09 10:30:00,10.06,10.09,10.01,10.03,83207.0,7.8291,7.8524,7.7902,7.8057,83207.0
2020-10-09 10:35:00,10.02,10.06,10.0,10.04,198173.0,7.7979,7.8291,7.7824,7.8135,198173.0
2020-10-09 10:40:00,10.04,10.09,10.03,10.09,45515.0,7.8135,7.8524,7.8057,7.8524,45515.0
2020-10-09 10:45:00,10.09,10.11,10.08,10.1,51647.0,7.8524,7.868,7.8446,7.8602,51647.0
2020-10-09 10:50:00,10.09,10.1,10.05,10.09,42042.0,7.8524,7.8602,7.8213,7.8524,42042.0
2020-10-09 10:55:00,10.09,10.12,10.07,10.1,67100.0,7.8524,7.8758,7.8369,7.8602,67100.0
2020-10-09 11:00:00,10.1,10.12,10.09,10.11,40530.0,7.8602,7.8758,7.8524,7.868,40530.0
2020-10-09 11:05:00,10.11,10.16,10.11,10.13,56147.0,7.868,7.9069,7.868,7.8835,56147.0
2020-10-09 11:10:00,10.13,10.17,10.13,10.15,32530.0,7.8835,7.9147,7.8835,7.8991,32530.0
2020-10-09 11:15:00,10.14,10.15,10.1,10.14,52327.0,7.8913,7.8991,7.8602,7.8913,52327.0
2020-10-09 11:20:00,10.14,10.17,10.12,10.13,35362.0,7.8913,7.9147,7.8758,7.8835,35362.0
2020-10-09 11:25:00,10.14,10.14,10.09,10.12,62525.0,7.8913,7.8913,7.8524,7.8758,62525.0
2020-10-09 11:30:00,10.12,10.13,10.09,10.13,46792.0,7.8758,7.8835,7.8524,7.8835,46792.0
2020-10-09 11:35:00,10.13,10.14,10.1,10.12,61701.0,7.8835,7.8913,7.8602,7.8758,61701.0
2020-10-09 11:40:00,10.12,10.14,10.08,10.14,128931.0,7.8758,7.8913,7.8446,7.8913,128931.0
2020-10-09 11:45:00,10.14,10.24,10.13,10.22,105526.0,7.8913,7.9692,7.8835,7.9536,105526.0
2020-10-09 11:50:00,10.22,10.3,10.22,10.29,91106.0,7.9536,8.0158,7.9536,8.0081,91106.0
2020-10-09 11:55:00,10.29,10.3,10.21,10.22,75340.0,8.0081,8.0158,7.9458,7.9536,75340.0
2020-10-09 12:00:00,10.22,10.25,10.21,10.22,55911.0,7.9536,7.9769,7.9458,7.9536,55911.0
2020-10-09 12:05:00,10.23,10.26,10.22,10.23,85137.0,7.9614,7.9847,7.9536,7.9614,85137.0
2020-10-09 12:10:00,10.24,10.28,10.23,10.27,61075.0,7.9692,8.0003,7.9614,7.9925,61075.0
2020-10-09 12:15:00,10.27,10.27,10.2,10.21,65192.0,7.9925,7.9925,7.938,7.9458,65192.0
2020-10-09 12:20:00,10.22,10.25,10.21,10.25,51932.0,7.9536,7.9769,7.9458,7.9769,51932.0
2020-10-09 12:25:00,10.25,10.27,10.19,10.21,126654.0,7.9769,7.9925,7.9302,7.9458,126654.0
2020-10-09 12:30:00,10.21,10.24,10.19,10.21,44235.0,7.9458,7.9692,7.9302,7.9458,44235.0
2020-10-09 12:35:00,10.21,10.24,10.21,10.23,49553.0,7.9458,7.9692,7.9458,7.9614,49553.0
2020-10-09 12:40:00,10.23,10.24,10.19,10.24,339818.0,7.9614,7.9692,7.9302,7.9692,339818.0
2020-10-09 12:45:00,10.24,10.24,10.17,10.17,90143.0,7.9692,7.9692,7.9147,7.9147,90143.0
2020-10-09 12:50:00,10.17,10.17,10.12,10.13,55715.0,7.9147,7.9147,7.8758,7.8835,55715.0
2020-10-09 12:55:00,10.13,10.14,10.1,10.12,34108.0,7.8835,7.8913,7.8602,7.8758,34108.0
2020-10-09 13:00:00,10.12,10.12,10.09,10.11,83313.0,7.8758,7.8758,7.8524,7.868,83313.0
2020-10-09 13:05:00,10.11,10.11,10.07,10.09,66227.0,7.868,7.868,7.8369,7.8524,66227.0
2020-10-09 13:10:00,10.09,10.1,10.05,10.1,89666.0,7.8524,7.8602,7.8213,7.8602,89666.0
2020-10-09 13:15:00,10.1,10.12,10.08,10.11,130733.0,7.8602,7.8758,7.8446,7.868,130733.0
2020-10-09 13:20:00,10.11,10.12,10.07,10.09,63664.0,7.868,7.8758,7.8369,7.8524,63664.0
2020-10-09 13:25:00,10.08,10.1,10.06,10.08,46367.0,7.8446,7.8602,7.8291,7.8446,46367.0
2020-10-09 13:30:00,10.08,10.09,10.06,10.08,80061.0,7.8446,7.8524,7.8291,7.8446,80061.0
2020-10-09 13:35:00,10.08,10.1,10.07,10.1,28592.0,7.8446,7.8602,7.8369,7.8602,28592.0
2020-10-09 13:40:00,10.1,10.13,10.09,10.11,56321.0,7.8602,7.8835,7.8524,7.868,56321.0
2020-10-09 13:45:00,10.12,10.12,10.09,10.11,50139.0,7.8758,7.8758,7.8524,7.868,50139.0
2020-10-09 13:50:00,10.11,10.11,10.09,10.11,47095.0,7.868,7.868,7.8524,7.868,47095.0
2020-10-09 13:55:00,10.11,10.11,10.09,10.1,47848.0,7.868,7.868,7.8524,7.8602,47848.0
2020-10-09 14:00:00,10.11,10.11,10.07,10.1,62840.0,7.868,7.868,7.8369,7.8602,62840.0
2020-10-09 14:05:00,10.1,10.1,10.07,10.08,43739.0,7.8602,7.8602,7.8369,7.8446,43739.0
2020-10-09 14:10:00,10.08,10.09,10.06,10.07,49570.0,7.8446,7.8524,7.8291,7.8369,49570.0
2020-10-09 14:15:00,10.07,10.07,10.04,10.05,60244.0,7.8369,7.8369,7.8135,7.8213,60244.0
2020-10-09 14:20:00,10.05,10.06,10.02,10.03,62653.0,7.8213,7.8291,7.7979,7.8057,62653.0
2020-10-09 14:25:00,10.04,10.04,10.01,10.02,78005.0,7.8135,7.8135,7.7902,7.7979,78005.0
2020-10-09 14:30:00,10.02,10.04,10.01,10.02,62252.0,7.7979,7.8135,7.7902,7.7979,62252.0
2020-10-09 14:35:00,10.02,10.04,10.01,10.03,85470.0,7.7979,7.8135,7.7902,7.8057,85470.0
2020-10-09 14:40:00,10.03,10.05,10.02,10.05,80318.0,7.8057,7.8213,7.7979,7.8213,80318.0
2020-10-09 14:45:00,10.04,10.06,10.03,10.04,25658.0,7.8135,7.8291,7.8057,7.8135,25658.0
2020-10-09 14:50:00,10.03,10.04,10.02,10.02,51861.0,7.8057,7.8135,7.7979,7.7979,51861.0
2020-10-09 14:55:00,10.03,10.04,10.01,10.03,54971.0,7.8057,7.8135,7.7902,7.8057,54971.0
2020-10-09 15:00:00,10.03,10.04,10.01,10.04,54719.0,7.8057,7.8135,7.7902,7.8135,54719.0
2020-10-09 15:05:00,10.04,10.07,10.03,10.05,128842.0,7.8135,7.8369,7.8057,7.8213,128842.0
2020-10-09 15:10:00,10.06,10.06,10.04,10.04,41826.0,7.8291,7.8291,7.8135,7.8135,41826.0
2020-10-09 15:15:00,10.04,10.04,10.02,10.04,69767.0,7.8135,7.8135,7.7979,7.8135,69767.0
2020-10-09 15:20:00,10.04,10.05,10.02,10.04,91910.0,7.8135,7.8213,7.7979,7.8135,91910.0
2020-10-09 15:25:00,10.04,10.05,10.03,10.05,48460.0,7.8135,7.8213,7.8057,7.8213,48460.0
2020-10-09 15:30:00,10.04,10.06,10.03,10.04,148739.0,7.8135,7.8291,7.8057,7.8135,148739.0
2020-10-09 15:35:00,10.05,10.05,10.03,10.04,64860.0,7.8213,7.8213,7.8057,7.8135,64860.0
2020-10-09 15:40:00,10.04,10.05,10.03,10.04,155650.0,7.8135,7.8213,7.8057,7.8135,155650.0
2020-10-09 15:45:00,10.04,10.07,10.03,10.05,313443.0,7.8135,7.8369,7.8057,7.8213,313443.0
2020-10-09 15:50:00,10.06,10.08,10.05,10.05,196317.0,7.8291,7.8446,7.8213,7.8213,196317.0
2020-10-09 15:55:00,10.05,10.09,10.05,10.08,428620.0,7.8213,7.8524,7.8213,7.8446,428620.0
2020-10-12 09:30:00,10.0,10.03,9.85,9.87,217610.0,7.7824,7.8057,7.6656,7.6812,217610.0
2020-10-12 09:35:00,9.86,9.96,9.85,9.95,60477.0,7.6734,7.7512,7.6656,7.7435,60477.0
2020-10-12 09:40:00,9.94,9.99,9.89,9.97,98940.0,7.7357,7.7746,7.6968,7.759,98940.0
2020-10-12 09:45:00,9.97,9.99,9.85,9.88,183135.0,7.759,7.7746,7.6656,7.689,183135.0
2020-10-12 09:50:00,9.88,9.89,9.83,9.87,156217.0,7.689,7.6968,7.6501,7.6812,156217.0
2020-10-12 09:55:00,9.87,9.88,9.83,9.88,97708.0,7.6812,7.689,7.6501,7.689,97708.0
2020-10-12 10:00:00,9.88,9.95,9.88,9.94,106442.0,7.689,7.7435,7.689,7.7357,106442.0
2020-10-12 10:05:00,9.95,9.97,9.93,9.93,52714.0,7.7435,7.759,7.7279,7.7279,52714.0
2020-10-12 10:10:00,9.94,9.97,9.91,9.94,63563.0,7.7357,7.759,7.7123,7.7357,63563.0
2020-10-12 10:15:00,9.94,9.95,9.86,9.9,125782.0,7.7357,7.7435,7.6734,7.7046,125782.0
2020-10-12 10:20:00,9.89,9.93,9.87,9.92,59373.0,7.6968,7.7279,7.6812,7.7201,59373.0
2020-10-12 10:25:00,9.92,9.96,9.91,9.95,44925.0,7.7201,7.7512,7.7123,7.7435,44925.0
2020-10-12 10:30:00,9.96,9.98,9.92,9.94,61660.0,7.7512,7.7668,7.7201,7.7357,61660.0
2020-10-12 10:35:00,9.94,9.96,9.92,9.92,44794.0,7.7357,7.7512,7.7201,7.7201,44794.0
2020-10-12 10:40:00,9.93,9.93,9.9,9.92,56500.0,7.7279,7.7279,7.7046,7.7201,56500.0
2020-10-12 10:45:00,9.91,9.94,9.89,9.93,50667.0,7.7123,7.7357,7.6968,7.7279,50667.0
2020-10-12 10:50:00,9.93,9.96,9.91,9.93,62565.0,7.7279,7.7512,7.7123,7.7279,62565.0
2020-10-12 10:55:00,9.93,9.94,9.88,9.9,74377.0,7.7279,7.7357,7.689,7.7046,74377.0
2020-10-12 11:00:00,9.9,9.91,9.86,9.88,41603.0,7.7046,7.7123,7.6734,7.689,41603.0
2020-10-12 11:05:00,9.88,9.93,9.87,9.93,35544.0,7.689,7.7279,7.6812,7.7279,35544.0
2020-10-12 11:10:00,9.93,9.93,9.87,9.91,54412.0,7.7279,7.7279,7.6812,7.7123,54412.0
2020-10-12 11:15:00,9.91,9.92,9.88,9.92,53844.0,7.7123,7.7201,7.689,7.7201,53844.0
2020-10-12 11:20:00,9.92,9.94,9.91,9.92,58838.0,7.7201,7.7357,7.7123,7.7201,58838.0
2020-10-12 11:25:00,9.92,9.95,9.91,9.94,40442.0,7.7201,7.7435,7.7123,7.7357,40442.0
2020-10-12 11:30:00,9.94,9.95,9.91,9.93,48735.0,7.7357,7.7435,7.7123,7.7279,48735.0
2020-10-12 11:35:00,9.92,9.93,9.9,9.91,44224.0,7.7201,7.7279,7.7046,7.7123,44224.0
2020-10-12 11:40:00,9.91,9.95,9.88,9.88,165758.0,7.7123,7.7435,7.689,7.689,165758.0
2020-10-12 11:45:00,9.88,9.93,9.88,9.91,63682.0,7.689,7.7279,7.689,7.7123,63682.0
2020-10-12 11:50:00,9.91,9.92,9.89,9.9,96975.0,7.7123,7.7201,7.6968,7.7046,96975.0
2020-10-12 11:55:00,9.9,9.9,9.88,9.9,32257.0,7.7046,7.7046,7.689,7.7046,32257.0
2020-10-12 12:00:00,9.89,9.91,9.89,9.9,112614.0,7.6968,7.7123,7.6968,7.7046,112614.0
2020-10-12 12:05:00,9.9,9.91,9.89,9.91,68823.0,7.7046,7.7123,7.6968,7.7123,68823.0
2020-10-12 12:10:00,9.9,9.94,9.9,9.92,226800.0,7.7046,7.7357,7.7046,7.7201,226800.0
2020-10-12 12:15:00,9.92,9.92,9.87,9.88,54776.0,7.7201,7.7201,7.6812,7.689,54776.0
2020-10-12 12:20:00,9.88,9.89,9.87,9.88,41435.0,7.689,7.6968,7.6812,7.689,41435.0
2020-10-12 12:25:00,9.87,9.88,9.84,9.87,143471.0,7.6812,7.689,7.6579,7.6812,143471.0
2020-10-12 12:30:00,9.86,9.88,9.84,9.85,45644.0,7.6734,7.689,7.6579,7.6656,45644.0
2020-10-12 12:35:00,9.85,9.87,9.84,9.86,31999.0,7.6656,7.6812,7.6579,7.6734,31999.0
2020-10-12 12:40:00,9.86,9.87,9.84,9.86,37862.0,7.6734,7.6812,7.6579,7.6734,37862.0
2020-10-12 12:45:00,9.85,9.85,9.83,9.85,46522.0,7.6656,7.6656,7.6501,7.6656,46522.0
2020-10-12 12:50:00,9.84,9.85,9.83,9.84,35380.0,7.6579,7.6656,7.6501,7.6579,35380.0
2020-10-12 12:55:00,9.84,9.88,9.83,9.88,36814.0,7.6579,7.689,7.6501,7.689,36814.0
2020-10-12 13:00:00,9.87,9.88,9.84,9.84,22989.0,7.6812,7.689,7.6579,7.6579,22989.0
2020-10-12 13:05:00,9.84,9.86,9.83,9.86,36966.0,7.6579,7.6734,7.6501,7.6734,36966.0
2020-10-12 13:10:00,9.86,9.86,9.84,9.85,17816.0,7.6734,7.6734,7.6579,7.6656,17816.0
2020-10-12 13:15:00,9.85,9.85,9.82,9.83,35144.0,7.6656,7.6656,7.6423,7.6501,35144.0
2020-10-12 13:20:00,9.83,9.86,9.82,9.85,33144.0,7.6501,7.6734,7.6423,7.6656,33144.0
2020-10-12 13:25:00,9.85,9.86,9.83,9.84,59672.0,7.6656,7.6734,7.6501,7.6579,59672.0
2020-10-12 13:30:00,9.84,9.85,9.82,9.83,28444.0,7.6579,7.6656,7.6423,7.6501,28444.0
2020-10-12 13:35:00,9.82,9.83,9.79,9.81,64956.0,7.6423,7.6501,7.6189,7.6345,64956.0
2020-10-12 13:40:00,9.82,9.82,9.78,9.8,56838.0,7.6423,7.6423,7.6112,7.6267,56838.0
2020-10-12 13:45:00,9.79,9.81,9.78,9.79,51132.0,7.6189,7.6345,7.6112,7.6189,51132.0
2020-10-12 13:50:00,9.8,9.8,9.78,9.79,14925.0,7.6267,7.6267,7.6112,7.6189,14925.0
2020-10-12 13:55:00,9.79,9.8,9.78,9.79,46896.0,7.6189,7.6267,7.6112,7.6189,46896.0
2020-10-12 14:00:00,9.79,9.8,9.77,9.78,61085.0,7.6189,7.6267,7.6034,7.6112,61085.0
2020-10-12 14:05:00,9.78,9.8,9.77,9.78,21795.0,7.6112,7.6267,7.6034,7.6112,21795.0
2020-10-12 14:10:00,9.78,9.78,9.76,9.78,25866.0,7.6112,7.6112,7.5956,7.6112,25866.0
2020-10-12 14:15:00,9.78,9.8,9.77,9.79,47006.0,7.6112,7.6267,7.6034,7.6189,47006.0
2020-10-12 14:20:00,9.78,9.79,9.76,9.78,38073.0,7.6112,7.6189,7.5956,7.6112,38073.0
2020-10-12 14:25:00,9.78,9.8,9.77,9.79,40990.0,7.6112,7.6267,7.6034,7.6189,40990.0
2020-10-12 14:30:00,9.79,9.83,9.78,9.82,33838.0,7.6189,7.6501,7.6112,7.6423,33838.0
2020-10-12 14:35:00,9.82,9.83,9.8,9.83,43204.0,7.6423,7.6501,7.6267,7.6501,43204.0
2020-10-12 14:40:00,9.82,9.84,9.8,9.83,41168.0,7.6423,7.6579,7.6267,7.6501,41168.0
2020-10-12 14:45:00,9.84,9.84,9.8,9.8,30853.0,7.6579,7.6579,7.6267,7.6267,30853.0
2020-10-12 14:50:00,9.8,9.84,9.79,9.84,39592.0,7.6267,7.6579,7.6189,7.6579,39592.0
2020-10-12 14:55:00,9.83,9.87,9.83,9.87,71279.0,7.6501,7.6812,7.6501,7.6812,71279.0
2020-10-12 15:00:00,9.87,9.88,9.85,9.87,58992.0,7.6812,7.689,7.6656,7.6812,58992.0
2020-10-12 15:05:00,9.87,9.88,9.85,9.86,67636.0,7.6812,7.689,7.6656,7.6734,67636.0
2020-10-12 15:10:00,9.86,9.88,9.85,9.87,54009.0,7.6734,7.689,7.6656,7.6812,54009.0
2020-10-12 15:15:00,9.87,9.9,9.86,9.9,60523.0,7.6812,7.7046,7.6734,7.7046,60523.0
2020-10-12 15:20:00,9.9,9.91,9.88,9.9,99532.0,7.7046,7.7123,7.689,7.7046,99532.0
2020-10-12 15:25:00,9.91,9.91,9.88,9.9,110830.0,7.7123,7.7123,7.689,7.7046,110830.0
2020-10-12 15:30:00,9.89,9.91,9.89,9.9,63044.0,7.6968,7.7123,7.6968,7.7046,63044.0
2020-10-12 15:35:00,9.91,9.91,9.89,9.9,59714.0,7.7123,7.7123,7.6968,7.7046,59714.0
2020-10-12 15:40:00,9.9,9.91,9.88,9.88,91041.0,7.7046,7.7123,7.689,7.689,91041.0
2020-10-12 15:45:00,9.88,9.89,9.86,9.88,126695.0,7.689,7.6968,7.6734,7.689,126695.0
2020-10-12 15:50:00,9.87,9.9,9.85,9.86,231679.0,7.6812,7.7046,7.6656,7.6734,231679.0
2020-10-12 15:55:00,9.85,9.87,9.84,9.86,587278.0,7.6656,7.6812,7.6579,7.6734,587278.0
2020-10-13 09:30:00,9.8,9.9,9.75,9.9,177473.0,7.6267,7.7046,7.5878,7.7046,177473.0
2020-10-13 09:35:00,9.88,9.97,9.87,9.89,176363.0,7.689,7.759,7.6812,7.6968,176363.0
2020-10-13 09:40:00,9.9,9.91,9.83,9.87,131393.0,7.7046,7.7123,7.6501,7.6812,131393.0
2020-10-13 09:45:00,9.87,9.9,9.83,9.89,75153.0,7.6812,7.7046,7.6501,7.6968,75153.0
2020-10-13 09:50:00,9.88,9.89,9.83,9.84,52131.0,7.689,7.6968,7.6501,7.6579,52131.0
2020-10-13 09:55:00,9.83,9.84,9.79,9.8,376918.0,7.6501,7.6579,7.6189,7.6267,376918.0
2020-10-13 10:00:00,9.8,9.91,9.78,9.91,137864.0,7.6267,7.7123,7.6112,7.7123,137864.0
2020-10-13 10:05:00,9.91,9.93,9.86,9.88,66544.0,7.7123,7.7279,7.6734,7.689,66544.0
2020-10-13 10:10:00,9.88,9.9,9.84,9.85,47518.0,7.689,7.7046,7.6579,7.6656,47518.0
2020-10-13 10:15:00,9.86,9.86,9.82,9.82,88430.0,7.6734,7.6734,7.6423,7.6423,88430.0
2020-10-13 10:20:00,9.82,9.86,9.8,9.84,104801.0,7.6423,7.6734,7.6267,7.6579,104801.0
2020-10-13 10:25:00,9.84,9.84,9.8,9.8,46589.0,7.6579,7.6579,7.6267,7.6267,46589.0
2020-10-13 10:30:00,9.81,9.82,9.78,9.8,82362.0,7.6345,7.6423,7.6112,7.6267,82362.0
2020-10-13 10:35:00,9.81,9.83,9.8,9.8,68016.0,7.6345,7.6501,7.6267,7.6267,68016.0
2020-10-13 10:40:00,9.8,9.8,9.73,9.74,94508.0,7.6267,7.6267,7.5723,7.58,94508.0
2020-10-13 10:45:00,9.74,9.74,9.69,9.7,92061.0,7.58,7.58,7.5411,7.5489,92061.0
2020-10-13 10:50:00,9.69,9.72,9.66,9.67,71360.0,7.5411,7.5645,7.5178,7.5256,71360.0
2020-10-13 10:55:00,9.67,9.7,9.66,9.68,51447.0,7.5256,7.5489,7.5178,7.5333,51447.0
2020-10-13 11:00:00,9.68,9.69,9.65,9.67,50863.0,7.5333,7.5411,7.51,7.5256,50863.0
2020-10-13 11:05:00,9.67,9.67,9.6,9.62,82611.0,7.5256,7.5256,7.4711,7.4866,82611.0
2020-10-13 11:10:00,9.62,9.64,9.6,9.62,93100.0,7.4866,7.5022,7.4711,7.4866,93100.0
2020-10-13 11:15:00,9.62,9.63,9.58,9.6,126739.0,7.4866,7.4944,7.4555,7.4711,126739.0
2020-10-13 11:20:00,9.59,9.62,9.55,9.57,345431.0,7.4633,7.4866,7.4322,7.4477,345431.0
2020-10-13 11:25:00,9.56,9.57,9.52,9.54,76764.0,7.44,7.4477,7.4088,7.4244,76764.0
2020-10-13 11:30:00,9.55,9.55,9.51,9.53,82157.0,7.4322,7.4322,7.401,7.4166,82157.0
2020-10-13 11:35:00,9.54,9.55,9.52,9.54,57837.0,7.4244,7.4322,7.4088,7.4244,57837.0
2020-10-13 11:40:00,9.54,9.59,9.53,9.58,146519.0,7.4244,7.4633,7.4166,7.4555,146519.0
2020-10-13 11:45:00,9.59,9.59,9.54,9.55,87743.0,7.4633,7.4633,7.4244,7.4322,87743.0
2020-10-13 11:50:00,9.56,9.59,9.53,9.58,72121.0,7.44,7.4633,7.4166,7.4555,72121.0
2020-10-13 11:55:00,9.59,9.6,9.55,9.55,62220.0,7.4633,7.4711,7.4322,7.4322,62220.0
2020-10-13 12:00:00,9.55,9.58,9.54,9.58,46821.0,7.4322,7.4555,7.4244,7.4555,46821.0
2020-10-13 12:05:00,9.58,9.58,9.55,9.57,45654.0,7.4555,7.4555,7.4322,7.4477,45654.0
2020-10-13 12:10:00,9.58,9.59,9.56,9.57,24707.0,7.4555,7.4633,7.44,7.4477,24707.0
2020-10-13 12:15:00,9.58,9.6,9.57,9.59,44763.0,7.4555,7.4711,7.4477,7.4633,44763.0
2020-10-13 12:20:00,9.59,9.6,9.56,9.58,187407.0,7.4633,7.4711,7.44,7.4555,187407.0
2020-10-13 12:25:00,9.58,9.59,9.55,9.55,49298.0,7.4555,7.4633,7.4322,7.4322,49298.0
2020-10-13 12:30:00,9.55,9.57,9.53,9.53,41439.0,7.4322,7.4477,7.4166,7.4166,41439.0
2020-10-13 12:35:00,9.53,9.55,9.53,9.54,24033.0,7.4166,7.4322,7.4166,7.4244,24033.0
2020-10-13 12:40:00,9.54,9.55,9.51,9.52,35287.0,7.4244,7.4322,7.401,7.4088,35287.0
2020-10-13 12:45:00,9.53,9.6,9.52,9.6,75383.0,7.4166,7.4711,7.4088,7.4711,75383.0
2020-10-13 12:50:00,9.6,9.62,9.59,9.62,104025.0,7.4711,7.4866,7.4633,7.4866,104025.0
2020-10-13 12:55:00,9.61,9.65,9.6,9.64,218739.0,7.4789,7.51,7.4711,7.5022,218739.0
2020-10-13 13:00:00,9.63,9.68,9.63,9.64,82451.0,7.4944,7.5333,7.4944,7.5022,82451.0
2020-10-13 13:05:00,9.64,9.65,9.61,9.62,48834.0,7.5022,7.51,7.4789,7.4866,48834.0
2020-10-13 13:10:00,9.63,9.66,9.62,9.65,68575.0,7.4944,7.5178,7.4866,7.51,68575.0
2020-10-13 13:15:00,9.64,9.65,9.62,9.63,22278.0,7.5022,7.51,7.4866,7.4944,22278.0
2020-10-13 13:20:00,9.62,9.63,9.6,9.62,25740.0,7.4866,7.4944,7.4711,7.4866,25740.0
2020-10-13 13:25:00,9.62,9.65,9.61,9.64,23351.0,7.4866,7.51,7.4789,7.5022,23351.0
2020-10-13 13:30:00,9.65,9.68,9.63,9.64,45014.0,7.51,7.5333,7.4944,7.5022,45014.0
2020-10-13 13:35:00,9.64,9.66,9.63,9.66,34774.0,7.5022,7.5178,7.4944,7.5178,34774.0
2020-10-13 13:40:00,9.66,9.68,9.65,9.68,36589.0,7.5178,7.5333,7.51,7.5333,36589.0
2020-10-13 13:45:00,9.68,9.7,9.66,9.69,47001.0,7.5333,7.5489,7.5178,7.5411,47001.0
2020-10-13 13:50:00,9.7,9.7,9.66,9.7,65826.0,7.5489,7.5489,7.5178,7.5489,65826.0
2020-10-13 13:55:00,9.69,9.7,9.67,9.67,30673.0,7.5411,7.5489,7.5256,7.5256,30673.0
2020-10-13 14:00:00,9.67,9.68,9.64,9.66,41411.0,7.5256,7.5333,7.5022,7.5178,41411.0
2020-10-13 14:05:00,9.67,9.67,9.64,9.66,31762.0,7.5256,7.5256,7.5022,7.5178,31762.0
2020-10-13 14:10:00,9.66,9.68,9.65,9.68,33470.0,7.5178,7.5333,7.51,7.5333,33470.0
2020-10-13 14:15:00,9.67,9.69,9.67,9.68,45234.0,7.5256,7.5411,7.5256,7.5333,45234.0
2020-10-13 14:20:00,9.68,9.68,9.66,9.66,19714.0,7.5333,7.5333,7.5178,7.5178,19714.0
2020-10-13 14:25:00,9.67,9.68,9.62,9.63,53679.0,7.5256,7.5333,7.4866,7.4944,53679.0
2020-10-13 14:30:00,9.63,9.63,9.6,9.62,61468.0,7.4944,7.4944,7.4711,7.4866,61468.0
2020-10-13 14:35:00,9.61,9.61,9.58,9.59,43501.0,7.4789,7.4789,7.4555,7.4633,43501.0
2020-10-13 14:40:00,9.58,9.6,9.57,9.59,58313.0,7.4555,7.4711,7.4477,7.4633,58313.0
2020-10-13 14:45:00,9.59,9.6,9.57,9.58,72132.0,7.4633,7.4711,7.4477,7.4555,72132.0
2020-10-13 14:50:00,9.58,9.59,9.56,9.57,33124.0,7.4555,7.4633,7.44,7.4477,33124.0
2020-10-13 14:55:00,9.57,9.6,9.56,9.58,78358.0,7.4477,7.4711,7.44,7.4555,78358.0
2020-10-13 15:00:00,9.57,9.58,9.57,9.58,20159.0,7.4477,7.4555,7.4477,7.4555,20159.0
2020-10-13 15:05:00,9.57,9.59,9.57,9.58,31391.0,7.4477,7.4633,7.4477,7.4555,31391.0
2020-10-13 15:10:00,9.58,9.58,9.56,9.57,47420.0,7.4555,7.4555,7.44,7.4477,47420.0
2020-10-13 15:15:00,9.56,9.57,9.54,9.54,66598.0,7.44,7.4477,7.4244,7.4244,66598.0
2020-10-13 15:20:00,9.54,9.56,9.53,9.55,73355.0,7.4244,7.44,7.4166,7.4322,73355.0
2020-10-13 15:25:00,9.55,9.58,9.55,9.57,46383.0,7.4322,7.4555,7.4322,7.4477,46383.0
2020-10-13 15:30:00,9.57,9.57,9.54,9.54,100867.0,7.4477,7.4477,7.4244,7.4244,100867.0
2020-10-13 15:35:00,9.54,9.55,9.52,9.54,100516.0,7.4244,7.4322,7.4088,7.4244,100516.0
2020-10-13 15:40:00,9.54,9.54,9.53,9.53,74042.0,7.4244,7.4244,7.4166,7.4166,74042.0
2020-10-13 15:45:00,9.53,9.55,9.51,9.52,210160.0,7.4166,7.4322,7.401,7.4088,210160.0
2020-10-13 15:50:00,9.52,9.52,9.49,9.52,257609.0,7.4088,7.4088,7.3855,7.4088,257609.0
2020-10-13 15:55:00,9.52,9.54,9.48,9.5,508317.0,7.4088,7.4244,7.3777,7.3933,508317.0
2020-10-14 09:30:00,9.57,9.82,9.53,9.82,290093.0,7.4477,7.6423,7.4166,7.6423,290093.0
2020-10-14 09:35:00,9.83,9.86,9.73,9.8,259430.0,7.6501,7.6734,7.5723,7.6267,259430.0
2020-10-14 09:40:00,9.8,9.87,9.77,9.84,335684.0,7.6267,7.6812,7.6034,7.6579,335684.0
2020-10-14 09:45:00,9.83,9.84,9.74,9.79,160733.0,7.6501,7.6579,7.58,7.6189,160733.0
2020-10-14 09:50:00,9.79,9.82,9.76,9.8,126574.0,7.6189,7.6423,7.5956,7.6267,126574.0
2020-10-14 09:55:00,9.8,9.81,9.74,9.74,435629.0,7.6267,7.6345,7.58,7.58,435629.0
2020-10-14 10:00:00,9.74,9.78,9.71,9.71,194382.0,7.58,7.6112,7.5567,7.5567,194382.0
2020-10-14 10:05:00,9.71,9.73,9.66,9.67,158093.0,7.5567,7.5723,7.5178,7.5256,158093.0
2020-10-14 10:10:00,9.66,9.68,9.64,9.65,100304.0,7.5178,7.5333,7.5022,7.51,100304.0
2020-10-14 10:15:00,9.66,9.69,9.64,9.65,59476.0,7.5178,7.5411,7.5022,7.51,59476.0
2020-10-14 10:20:00,9.65,9.69,9.65,9.67,82979.0,7.51,7.5411,7.51,7.5256,82979.0
2020-10-14 10:25:00,9.67,9.67,9.57,9.58,214217.0,7.5256,7.5256,7.4477,7.4555,214217.0
2020-10-14 10:30:00,9.58,9.6,9.56,9.57,278189.0,7.4555,7.4711,7.44,7.4477,278189.0
2020-10-14 10:35:00,9.57,9.59,9.54,9.56,177271.0,7.4477,7.4633,7.4244,7.44,177271.0
2020-10-14 10:40:00,9.56,9.58,9.54,9.55,282914.0,7.44,7.4555,7.4244,7.4322,282914.0
2020-10-14 10:45:00,9.55,9.57,9.5,9.51,574557.0,7.4322,7.4477,7.3933,7.401,574557.0
2020-10-14 10:50:00,9.51,9.55,9.48,9.54,232493.0,7.401,7.4322,7.3777,7.4244,232493.0
2020-10-14 10:55:00,9.54,9.62,9.54,9.59,101069.0,7.4244,7.4866,7.4244,7.4633,101069.0
2020-10-14 11:00:00,9.6,9.62,9.57,9.58,223186.0,7.4711,7.4866,7.4477,7.4555,223186.0
2020-10-14 11:05:00,9.58,9.62,9.57,9.6,134981.0,7.4555,7.4866,7.4477,7.4711,134981.0
2020-10-14 11:10:00,9.61,9.61,9.57,9.61,91572.0,7.4789,7.4789,7.4477,7.4789,91572.0
2020-10-14 11:15:00,9.6,9.67,9.6,9.67,260345.0,7.4711,7.5256,7.4711,7.5256,260345.0
2020-10-14 11:20:00,9.67,9.76,9.66,9.76,266993.0,7.5256,7.5956,7.5178,7.5956,266993.0
2020-10-14 11:25:00,9.76,9.76,9.7,9.71,114874.0,7.5956,7.5956,7.5489,7.5567,114874.0
2020-10-14 11:30:00,9.71,9.76,9.7,9.75,101294.0,7.5567,7.5956,7.5489,7.5878,101294.0
2020-10-14 11:35:00,9.74,9.81,9.74,9.79,60497.0,7.58,7.6345,7.58,7.6189,60497.0
2020-10-14 11:40:00,9.78,9.8,9.76,9.77,60969.0,7.6112,7.6267,7.5956,7.6034,60969.0
2020-10-14 11:45:00,9.78,9.78,9.69,9.71,94609.0,7.6112,7.6112,7.5411,7.5567,94609.0
2020-10-14 11:50:00,9.71,9.72,9.69,9.69,143062.0,7.5567,7.5645,7.5411,7.5411,143062.0
2020-10-14 11:55:00,9.69,9.73,9.68,9.71,83563.0,7.5411,7.5723,7.5333,7.5567,83563.0
2020-10-14 12:00:00,9.71,9.81,9.7,9.78,97970.0,7.5567,7.6345,7.5489,7.6112,97970.0
2020-10-14 12:05:00,9.79,9.8,9.73,9.75,163059.0,7.6189,7.6267,7.5723,7.5878,163059.0
2020-10-14 12:10:00,9.75,9.75,9.68,9.7,169699.0,7.5878,7.5878,7.5333,7.5489,169699.0
2020-10-14 12:15:00,9.69,9.7,9.65,9.66,110442.0,7.5411,7.5489,7.51,7.5178,110442.0
2020-10-14 12:20:00,9.66,9.71,9.65,9.68,85378.0,7.5178,7.5567,7.51,7.5333,85378.0
2020-10-14 12:25:00,9.69,9.71,9.68,9.69,24106.0,7.5411,7.5567,7.5333,7.5411,24106.0
2020-10-14 12:30:00,9.69,9.71,9.67,9.68,34359.0,7.5411,7.5567,7.5256,7.5333,34359.0
2020-10-14 12:35:00,9.68,9.68,9.62,9.65,65858.0,7.5333,7.5333,7.4866,7.51,65858.0
2020-10-14 12:40:00,9.65,9.68,9.62,9.67,41752.0,7.51,7.5333,7.4866,7.5256,41752.0
2020-10-14 12:45:00,9.68,9.68,9.65,9.67,28769.0,7.5333,7.5333,7.51,7.5256,28769.0
2020-10-14 12:50:00,9.67,9.68,9.64,9.66,36027.0,7.5256,7.5333,7.5022,7.5178,36027.0
2020-10-14 12:55:00,9.66,9.71,9.65,9.69,242873.0,7.5178,7.5567,7.51,7.5411,242873.0
2020-10-14 13:00:00,9.68,9.72,9.68,9.7,35506.0,7.5333,7.5645,7.5333,7.5489,35506.0
2020-10-14 13:05:00,9.7,9.72,9.69,9.7,39586.0,7.5489,7.5645,7.5411,7.5489,39586.0
2020-10-14 13:10:00,9.7,9.71,9.67,9.68,63393.0,7.5489,7.5567,7.5256,7.5333,63393.0
2020-10-14 13:15:00,9.67,9.7,9.66,9.69,152513.0,7.5256,7.5489,7.5178,7.5411,152513.0
2020-10-14 13:20:00,9.68,9.71,9.66,9.68,51132.0,7.5333,7.5567,7.5178,7.5333,51132.0
2020-10-14 13:25:00,9.68,9.68,9.62,9.63,97292.0,7.5333,7.5333,7.4866,7.4944,97292.0
2020-10-14 13:30:00,9.63,9.64,9.62,9.62,37503.0,7.4944,7.5022,7.4866,7.4866,37503.0
2020-10-14 13:35:00,9.63,9.63,9.59,9.59,52970.0,7.4944,7.4944,7.4633,7.4633,52970.0
2020-10-14 13:40:00,9.59,9.6,9.58,9.59,54046.0,7.4633,7.4711,7.4555,7.4633,54046.0
2020-10-14 13:45:00,9.59,9.61,9.57,9.6,52240.0,7.4633,7.4789,7.4477,7.4711,52240.0
2020-10-14 13:50:00,9.6,9.61,9.57,9.58,59857.0,7.4711,7.4789,7.4477,7.4555,59857.0
2020-10-14 13:55:00,9.58,9.58,9.55,9.56,35290.0,7.4555,7.4555,7.4322,7.44,35290.0
2020-10-14 14:00:00,9.56,9.56,9.52,9.52,66673.0,7.44,7.44,7.4088,7.4088,66673.0
2020-10-14 14:05:00,9.52,9.54,9.49,9.5,96833.0,7.4088,7.4244,7.3855,7.3933,96833.0
2020-10-14 14:10:00,9.5,9.5,9.47,9.47,84017.0,7.3933,7.3933,7.3699,7.3699,84017.0
2020-10-14 14:15:00,9.47,9.51,9.46,9.49,87135.0,7.3699,7.401,7.3621,7.3855,87135.0
2020-10-14 14:20:00,9.48,9.49,9.45,9.46,92010.0,7.3777,7.3855,7.3543,7.3621,92010.0
2020-10-14 14:25:00,9.46,9.47,9.44,9.46,89565.0,7.3621,7.3699,7.3466,7.3621,89565.0
2020-10-14 14:30:00,9.46,9.47,9.4,9.41,95497.0,7.3621,7.3699,7.3154,7.3232,95497.0
2020-10-14 14:35:00,9.42,9.44,9.41,9.42,56202.0,7.331,7.3466,7.3232,7.331,56202.0
2020-10-14 14:40:00,9.42,9.45,9.41,9.43,110248.0,7.331,7.3543,7.3232,7.3388,110248.0
2020-10-14 14:45:00,9.43,9.43,9.42,9.42,21840.0,7.3388,7.3388,7.331,7.331,21840.0
2020-10-14 14:50:00,9.43,9.44,9.41,9.42,172745.0,7.3388,7.3466,7.3232,7.331,172745.0
2020-10-14 14:55:00,9.41,9.42,9.37,9.37,95384.0,7.3232,7.331,7.2921,7.2921,95384.0
2020-10-14 15:00:00,9.38,9.41,9.36,9.38,148825.0,7.2999,7.3232,7.2843,7.2999,148825.0
2020-10-14 15:05:00,9.38,9.4,9.36,9.36,113801.0,7.2999,7.3154,7.2843,7.2843,113801.0
2020-10-14 15:10:00,9.37,9.38,9.34,9.34,188333.0,7.2921,7.2999,7.2687,7.2687,188333.0
2020-10-14 15:15:00,9.35,9.36,9.33,9.35,80271.0,7.2765,7.2843,7.261,7.2765,80271.0
2020-10-14 15:20:00,9.34,9.35,9.33,9.34,56041.0,7.2687,7.2765,7.261,7.2687,56041.0
2020-10-14 15:25:00,9.34,9.36,9.33,9.35,74213.0,7.2687,7.2843,7.261,7.2765,74213.0
2020-10-14 15:30:00,9.35,9.38,9.34,9.37,90520.0,7.2765,7.2999,7.2687,7.2921,90520.0
2020-10-14 15:35:00,9.37,9.38,9.32,9.34,186811.0,7.2921,7.2999,7.2532,7.2687,186811.0
2020-10-14 15:40:00,9.34,9.36,9.33,9.35,107580.0,7.2687,7.2843,7.261,7.2765,107580.0
2020-10-14 15:45:00,9.35,9.36,9.34,9.36,108795.0,7.2765,7.2843,7.2687,7.2843,108795.0
2020-10-14 15:50:00,9.36,9.36,9.31,9.32,254611.0,7.2843,7.2843,7.2454,7.2532,254611.0
2020-10-14 15:55:00,9.33,9.33,9.3,9.33,485031.0,7.261,7.261,7.2376,7.261,485031.0
2020-10-15 09:30:00,9.12,9.18,9.07,9.16,259591.0,7.0975,7.1442,7.0586,7.1287,259591.0
2020-10-15 09:35:00,9.15,9.17,9.04,9.05,168480.0,7.1209,7.1364,7.0353,7.0431,168480.0
2020-10-15 09:40:00,9.05,9.05,8.93,8.99,551082.0,7.0431,7.0431,6.9497,6.9964,551082.0
2020-10-15 09:45:00,8.98,9.03,8.97,9.01,161791.0,6.9886,7.0275,6.9808,7.0119,161791.0
2020-10-15 09:50:00,9.01,9.02,8.97,9.0,157565.0,7.0119,7.0197,6.9808,7.0041,157565.0
2020-10-15 09:55:00,8.99,9.03,8.97,8.99,150449.0,6.9964,7.0275,6.9808,6.9964,150449.0
2020-10-15 10:00:00,8.99,9.07,8.98,9.05,184533.0,6.9964,7.0586,6.9886,7.0431,184533.0
2020-10-15 10:05:00,9.06,9.07,9.0,9.01,117546.0,7.0508,7.0586,7.0041,7.0119,117546.0
2020-10-15 10:10:00,9.01,9.09,9.0,9.06,70705.0,7.0119,7.0742,7.0041,7.0508,70705.0
2020-10-15 10:15:00,9.06,9.08,9.02,9.03,100069.0,7.0508,7.0664,7.0197,7.0275,100069.0
2020-10-15 10:20:00,9.04,9.06,9.03,9.04,44206.0,7.0353,7.0508,7.0275,7.0353,44206.0
2020-10-15 10:25:00,9.04,9.07,9.01,9.06,43368.0,7.0353,7.0586,7.0119,7.0508,43368.0
2020-10-15 10:30:00,9.05,9.11,9.05,9.08,87323.0,7.0431,7.0897,7.0431,7.0664,87323.0
2020-10-15 10:35:00,9.09,9.14,9.08,9.14,58727.0,7.0742,7.1131,7.0664,7.1131,58727.0
2020-10-15 10:40:00,9.14,9.16,9.11,9.15,60343.0,7.1131,7.1287,7.0897,7.1209,60343.0
2020-10-15 10:45:00,9.15,9.19,9.13,9.14,71624.0,7.1209,7.152,7.1053,7.1131,71624.0
2020-10-15 10:50:00,9.14,9.14,9.1,9.11,44844.0,7.1131,7.1131,7.082,7.0897,44844.0
2020-10-15 10:55:00,9.12,9.14,9.09,9.13,56422.0,7.0975,7.1131,7.0742,7.1053,56422.0
2020-10-15 11:00:00,9.13,9.16,9.12,9.13,127679.0,7.1053,7.1287,7.0975,7.1053,127679.0
2020-10-15 11:05:00,9.14,9.18,9.13,9.17,256699.0,7.1131,7.1442,7.1053,7.1364,256699.0
2020-10-15 11:10:00,9.17,9.19,9.16,9.16,305898.0,7.1364,7.152,7.1287,7.1287,305898.0
2020-10-15 11:15:00,9.16,9.18,9.15,9.17,97497.0,7.1287,7.1442,7.1209,7.1364,97497.0
2020-10-15 11:20:00,9.18,9.18,9.15,9.17,139953.0,7.1442,7.1442,7.1209,7.1364,139953.0
2020-10-15 11:25:00,9.17,9.18,9.12,9.13,154557.0,7.1364,7.1442,7.0975,7.1053,154557.0
2020-10-15 11:30:00,9.13,9.15,9.11,9.13,127665.0,7.1053,7.1209,7.0897,7.1053,127665.0
2020-10-15 11:35:00,9.13,9.16,9.12,9.14,197743.0,7.1053,7.1287,7.0975,7.1131,197743.0
2020-10-15 11:40:00,9.14,9.23,9.14,9.21,232567.0,7.1131,7.1831,7.1131,7.1676,232567.0
2020-10-15 11:45:00,9.22,9.27,9.22,9.24,91303.0,7.1754,7.2143,7.1754,7.1909,91303.0
2020-10-15 11:50:00,9.24,9.29,9.24,9.26,83664.0,7.1909,7.2298,7.1909,7.2065,83664.0
2020-10-15 11:55:00,9.26,9.28,9.19,9.19,93521.0,7.2065,7.222,7.152,7.152,93521.0
2020-10-15 12:00:00,9.19,9.22,9.19,9.21,68859.0,7.152,7.1754,7.152,7.1676,68859.0
2020-10-15 12:05:00,9.21,9.23,9.2,9.21,114406.0,7.1676,7.1831,7.1598,7.1676,114406.0
2020-10-15 12:10:00,9.2,9.22,9.17,9.17,148697.0,7.1598,7.1754,7.1364,7.1364,148697.0
2020-10-15 12:15:00,9.18,9.18,9.14,9.14,81828.0,7.1442,7.1442,7.1131,7.1131,81828.0
2020-10-15 12:20:00,9.15,9.15,9.12,9.14,34462.0,7.1209,7.1209,7.0975,7.1131,34462.0
2020-10-15 12:25:00,9.14,9.16,9.12,9.12,91144.0,7.1131,7.1287,7.0975,7.0975,91144.0
2020-10-15 12:30:00,9.13,9.13,9.11,9.12,26241.0,7.1053,7.1053,7.0897,7.0975,26241.0
2020-10-15 12:35:00,9.12,9.15,9.11,9.14,90852.0,7.0975,7.1209,7.0897,7.1131,90852.0
2020-10-15 12:40:00,9.14,9.17,9.12,9.14,122086.0,7.1131,7.1364,7.0975,7.1131,122086.0
2020-10-15 12:45:00,9.14,9.17,9.12,9.16,42835.0,7.1131,7.1364,7.0975,7.1287,42835.0
2020-10-15 12:50:00,9.16,9.17,9.14,9.16,49712.0,7.1287,7.1364,7.1131,7.1287,49712.0
2020-10-15 12:55:00,9.15,9.17,9.15,9.16,31726.0,7.1209,7.1364,7.1209,7.1287,31726.0
2020-10-15 13:00:00,9.16,9.18,9.14,9.16,127371.0,7.1287,7.1442,7.1131,7.1287,127371.0
2020-10-15 13:05:00,9.16,9.17,9.14,9.17,121294.0,7.1287,7.1364,7.1131,7.1364,121294.0
2020-10-15 13:10:00,9.17,9.17,9.14,9.15,44896.0,7.1364,7.1364,7.1131,7.1209,44896.0
2020-10-15 13:15:00,9.16,9.18,9.16,9.17,85055.0,7.1287,7.1442,7.1287,7.1364,85055.0
2020-10-15 13:20:00,9.18,9.19,9.17,9.17,138274.0,7.1442,7.152,7.1364,7.1364,138274.0
2020-10-15 13:25:00,9.18,9.22,9.17,9.21,265294.0,7.1442,7.1754,7.1364,7.1676,265294.0
2020-10-15 13:30:00,9.22,9.28,9.22,9.25,88812.0,7.1754,7.222,7.1754,7.1987,88812.0
2020-10-15 13:35:00,9.25,9.25,9.21,9.21,96277.0,7.1987,7.1987,7.1676,7.1676,96277.0
2020-10-15 13:40:00,9.21,9.29,9.21,9.28,108099.0,7.1676,7.2298,7.1676,7.222,108099.0
2020-10-15 13:45:00,9.28,9.29,9.23,9.26,58115.0,7.222,7.2298,7.1831,7.2065,58115.0
2020-10-15 13:50:00,9.26,9.27,9.24,9.25,46770.0,7.2065,7.2143,7.1909,7.1987,46770.0
2020-10-15 13:55:00,9.24,9.3,9.24,9.28,59919.0,7.1909,7.2376,7.1909,7.222,59919.0
2020-10-15 14:00:00,9.28,9.28,9.26,9.27,18123.0,7.222,7.222,7.2065,7.2143,18123.0
2020-10-15 14:05:00,9.26,9.27,9.26,9.26,19509.0,7.2065,7.2143,7.2065,7.2065,19509.0
2020-10-15 14:10:00,9.26,9.26,9.23,9.23,60449.0,7.2065,7.2065,7.1831,7.1831,60449.0
2020-10-15 14:15:00,9.24,9.24,9.2,9.21,96760.0,7.1909,7.1909,7.1598,7.1676,96760.0
2020-10-15 14:20:00,9.21,9.22,9.2,9.21,58399.0,7.1676,7.1754,7.1598,7.1676,58399.0
2020-10-15 14:25:00,9.21,9.28,9.2,9.27,69246.0,7.1676,7.222,7.1598,7.2143,69246.0
2020-10-15 14:30:00,9.27,9.3,9.26,9.3,45081.0,7.2143,7.2376,7.2065,7.2376,45081.0
2020-10-15 14:35:00,9.3,9.32,9.3,9.32,35252.0,7.2376,7.2532,7.2376,7.2532,35252.0
2020-10-15 14:40:00,9.32,9.35,9.31,9.34,47452.0,7.2532,7.2765,7.2454,7.2687,47452.0
2020-10-15 14:45:00,9.35,9.35,9.33,9.33,35710.0,7.2765,7.2765,7.261,7.261,35710.0
2020-10-15 14:50:00,9.33,9.35,9.32,9.35,41156.0,7.261,7.2765,7.2532,7.2765,41156.0
2020-10-15 14:55:00,9.35,9.39,9.35,9.36,49623.0,7.2765,7.3077,7.2765,7.2843,49623.0
2020-10-15 15:00:00,9.37,9.42,9.35,9.39,191332.0,7.2921,7.331,7.2765,7.3077,191332.0
2020-10-15 15:05:00,9.39,9.41,9.37,9.38,50348.0,7.3077,7.3232,7.2921,7.2999,50348.0
2020-10-15 15:10:00,9.38,9.38,9.33,9.34,72812.0,7.2999,7.2999,7.261,7.2687,72812.0
2020-10-15 15:15:00,9.34,9.34,9.3,9.32,46982.0,7.2687,7.2687,7.2376,7.2532,46982.0
2020-10-15 15:20:00,9.32,9.33,9.31,9.33,42543.0,7.2532,7.261,7.2454,7.261,42543.0
2020-10-15 15:25:00,9.33,9.38,9.33,9.38,75049.0,7.261,7.2999,7.261,7.2999,75049.0
2020-10-15 15:30:00,9.38,9.41,9.36,9.41,86932.0,7.2999,7.3232,7.2843,7.3232,86932.0
2020-10-15 15:35:00,9.41,9.43,9.39,9.4,110059.0,7.3232,7.3388,7.3077,7.3154,110059.0
2020-10-15 15:40:00,9.4,9.41,9.39,9.39,179888.0,7.3154,7.3232,7.3077,7.3077,179888.0
2020-10-15 15:45:00,9.39,9.41,9.38,9.4,215663.0,7.3077,7.3232,7.2999,7.3154,215663.0
2020-10-15 15:50:00,9.4,9.43,9.38,9.43,265047.0,7.3154,7.3388,7.2999,7.3388,265047.0
2020-10-15 15:55:00,9.43,9.44,9.4,9.42,397391.0,7.3388,7.3466,7.3154,7.331,397391.0
2020-10-16 09:30:00,9.38,9.47,9.19,9.22,328245.0,7.2999,7.3699,7.152,7.1754,328245.0
2020-10-16 09:35:00,9.22,9.24,9.16,9.21,111201.0,7.1754,7.1909,7.1287,7.1676,111201.0
2020-10-16 09:40:00,9.21,9.25,9.15,9.16,104825.0,7.1676,7.1987,7.1209,7.1287,104825.0
2020-10-16 09:45:00,9.16,9.19,9.13,9.16,136433.0,7.1287,7.152,7.1053,7.1287,136433.0
2020-10-16 09:50:00,9.16,9.17,9.09,9.11,114751.0,7.1287,7.1364,7.0742,7.0897,114751.0
2020-10-16 09:55:00,9.11,9.18,9.1,9.17,136695.0,7.0897,7.1442,7.082,7.1364,136695.0
2020-10-16 10:00:00,9.16,9.17,9.13,9.13,333385.0,7.1287,7.1364,7.1053,7.1053,333385.0
2020-10-16 10:05:00,9.13,9.14,9.11,9.13,113735.0,7.1053,7.1131,7.0897,7.1053,113735.0
2020-10-16 10:10:00,9.13,9.15,9.07,9.13,96105.0,7.1053,7.1209,7.0586,7.1053,96105.0
2020-10-16 10:15:00,9.13,9.18,9.12,9.16,80611.0,7.1053,7.1442,7.0975,7.1287,80611.0
2020-10-16 10:20:00,9.16,9.17,9.13,9.13,84838.0,7.1287,7.1364,7.1053,7.1053,84838.0
2020-10-16 10:25:00,9.14,9.22,9.14,9.19,102513.0,7.1131,7.1754,7.1131,7.152,102513.0
2020-10-16 10:30:00,9.2,9.21,9.16,9.18,69544.0,7.1598,7.1676,7.1287,7.1442,69544.0
2020-10-16 10:35:00,9.18,9.21,9.16,9.17,74985.0,7.1442,7.1676,7.1287,7.1364,74985.0
2020-10-16 10:40:00,9.17,9.22,9.16,9.21,78594.0,7.1364,7.1754,7.1287,7.1676,78594.0
2020-10-16 10:45:00,9.21,9.22,9.17,9.21,133882.0,7.1676,7.1754,7.1364,7.1676,133882.0
2020-10-16 10:50:00,9.2,9.2,9.15,9.16,76854.0,7.1598,7.1598,7.1209,7.1287,76854.0
2020-10-16 10:55:00,9.15,9.18,9.13,9.17,82028.0,7.1209,7.1442,7.1053,7.1364,82028.0
2020-10-16 11:00:00,9.17,9.19,9.15,9.18,104552.0,7.1364,7.152,7.1209,7.1442,104552.0
2020-10-16 11:05:00,9.18,9.2,9.17,9.2,187194.0,7.1442,7.1598,7.1364,7.1598,187194.0
2020-10-16 11:10:00,9.2,9.28,9.19,9.28,76840.0,7.1598,7.222,7.152,7.222,76840.0
2020-10-16 11:15:00,9.27,9.28,9.24,9.26,154933.0,7.2143,7.222,7.1909,7.2065,154933.0
2020-10-16 11:20:00,9.26,9.26,9.21,9.22,54688.0,7.2065,7.2065,7.1676,7.1754,54688.0
2020-10-16 11:25:00,9.23,9.27,9.21,9.25,31907.0,7.1831,7.2143,7.1676,7.1987,31907.0
2020-10-16 11:30:00,9.25,9.25,9.19,9.2,54804.0,7.1987,7.1987,7.152,7.1598,54804.0
2020-10-16 11:35:00,9.21,9.26,9.21,9.23,62037.0,7.1676,7.2065,7.1676,7.1831,62037.0
2020-10-16 11:40:00,9.23,9.26,9.21,9.22,78936.0,7.1831,7.2065,7.1676,7.1754,78936.0
2020-10-16 11:45:00,9.21,9.24,9.21,9.24,52085.0,7.1676,7.1909,7.1676,7.1909,52085.0
2020-10-16 11:50:00,9.24,9.25,9.21,9.21,42058.0,7.1909,7.1987,7.1676,7.1676,42058.0
2020-10-16 11:55:00,9.21,9.22,9.16,9.18,83110.0,7.1676,7.1754,7.1287,7.1442,83110.0
2020-10-16 12:00:00,9.18,9.19,9.16,9.18,81641.0,7.1442,7.152,7.1287,7.1442,81641.0
2020-10-16 12:05:00,9.18,9.19,9.16,9.18,37314.0,7.1442,7.152,7.1287,7.1442,37314.0
2020-10-16 12:10:00,9.18,9.19,9.16,9.18,63828.0,7.1442,7.152,7.1287,7.1442,63828.0
2020-10-16 12:15:00,9.18,9.19,9.15,9.16,43357.0,7.1442,7.152,7.1209,7.1287,43357.0
2020-10-16 12:20:00,9.16,9.17,9.15,9.16,49399.0,7.1287,7.1364,7.1209,7.1287,49399.0
2020-10-16 12:25:00,9.16,9.17,9.14,9.15,79067.0,7.1287,7.1364,7.1131,7.1209,79067.0
2020-10-16 12:30:00,9.15,9.15,9.12,9.13,64560.0,7.1209,7.1209,7.0975,7.1053,64560.0
2020-10-16 12:35:00,9.13,9.13,9.11,9.11,61571.0,7.1053,7.1053,7.0897,7.0897,61571.0
2020-10-16 12:40:00,9.12,9.13,9.09,9.1,90688.0,7.0975,7.1053,7.0742,7.082,90688.0
2020-10-16 12:45:00,9.09,9.11,9.07,9.08,84998.0,7.0742,7.0897,7.0586,7.0664,84998.0
2020-10-16 12:50:00,9.08,9.1,9.06,9.09,94439.0,7.0664,7.082,7.0508,7.0742,94439.0
2020-10-16 12:55:00,9.09,9.11,9.08,9.09,46151.0,7.0742,7.0897,7.0664,7.0742,46151.0
2020-10-16 13:00:00,9.09,9.09,9.05,9.06,49139.0,7.0742,7.0742,7.0431,7.0508,49139.0
2020-10-16 13:05:00,9.07,9.09,9.06,9.09,52254.0,7.0586,7.0742,7.0508,7.0742,52254.0
2020-10-16 13:10:00,9.09,9.09,9.06,9.07,50215.0,7.0742,7.0742,7.0508,7.0586,50215.0
2020-10-16 13:15:00,9.07,9.08,9.06,9.07,55518.0,7.0586,7.0664,7.0508,7.0586,55518.0
2020-10-16 13:20:00,9.06,9.07,9.04,9.04,90381.0,7.0508,7.0586,7.0353,7.0353,90381.0
2020-10-16 13:25:00,9.04,9.09,9.04,9.07,62026.0,7.0353,7.0742,7.0353,7.0586,62026.0
2020-10-16 13:30:00,9.06,9.07,9.04,9.04,28074.0,7.0508,7.0586,7.0353,7.0353,28074.0
2020-10-16 13:35:00,9.05,9.07,9.03,9.04,55155.0,7.0431,7.0586,7.0275,7.0353,55155.0
2020-10-16 13:40:00,9.03,9.04,9.0,9.01,99958.0,7.0275,7.0353,7.0041,7.0119,99958.0
2020-10-16 13:45:00,9.01,9.02,9.0,9.02,78610.0,7.0119,7.0197,7.0041,7.0197,78610.0
2020-10-16 13:50:00,9.02,9.06,9.01,9.05,56018.0,7.0197,7.0508,7.0119,7.0431,56018.0
2020-10-16 13:55:00,9.06,9.06,9.02,9.03,69530.0,7.0508,7.0508,7.0197,7.0275,69530.0
2020-10-16 14:00:00,9.03,9.05,9.02,9.03,65477.0,7.0275,7.0431,7.0197,7.0275,65477.0
2020-10-16 14:05:00,9.03,9.05,9.01,9.04,61957.0,7.0275,7.0431,7.0119,7.0353,61957.0
2020-10-16 14:10:00,9.05,9.05,9.03,9.04,48621.0,7.0431,7.0431,7.0275,7.0353,48621.0
2020-10-16 14:15:00,9.04,9.08,9.04,9.06,100594.0,7.0353,7.0664,7.0353,7.0508,100594.0
2020-10-16 14:20:00,9.07,9.08,9.05,9.06,58314.0,7.0586,7.0664,7.0431,7.0508,58314.0
2020-10-16 14:25:00,9.05,9.06,9.03,9.03,54345.0,7.0431,7.0508,7.0275,7.0275,54345.0
2020-10-16 14:30:00,9.04,9.05,9.02,9.03,57499.0,7.0353,7.0431,7.0197,7.0275,57499.0
2020-10-16 14:35:00,9.02,9.04,9.01,9.04,53910.0,7.0197,7.0353,7.0119,7.0353,53910.0
2020-10-16 14:40:00,9.03,9.04,9.01,9.04,81767.0,7.0275,7.0353,7.0119,7.0353,81767.0
2020-10-16 14:45:00,9.04,9.04,9.01,9.03,73554.0,7.0353,7.0353,7.0119,7.0275,73554.0
2020-10-16 14:50:00,9.03,9.03,8.98,8.99,199621.0,7.0275,7.0275,6.9886,6.9964,199621.0
2020-10-16 14:55:00,8.99,9.02,8.98,9.02,68302.0,6.9964,7.0197,6.9886,7.0197,68302.0
2020-10-16 15:00:00,9.02,9.02,8.99,9.01,56030.0,7.0197,7.0197,6.9964,7.0119,56030.0
2020-10-16 15:05:00,9.01,9.05,9.0,9.03,89568.0,7.0119,7.0431,7.0041,7.0275,89568.0
2020-10-16 15:10:00,9.04,9.04,9.01,9.04,52294.0,7.0353,7.0353,7.0119,7.0353,52294.0
2020-10-16 15:15:00,9.03,9.04,9.02,9.03,79290.0,7.0275,7.0353,7.0197,7.0275,79290.0
2020-10-16 15:20:00,9.03,9.03,9.01,9.02,118083.0,7.0275,7.0275,7.0119,7.0197,118083.0
2020-10-16 15:25:00,9.02,9.03,9.01,9.02,65371.0,7.0197,7.0275,7.0119,7.0197,65371.0
2020-10-16 15:30:00,9.02,9.03,9.01,9.02,109706.0,7.0197,7.0275,7.0119,7.0197,109706.0
2020-10-16 15:35:00,9.02,9.03,9.0,9.0,176370.0,7.0197,7.0275,7.0041,7.0041,176370.0
2020-10-16 15:40:00,9.01,9.01,8.98,8.99,217302.0,7.0119,7.0119,6.9886,6.9964,217302.0
2020-10-16 15:45:00,8.99,9.0,8.98,8.99,108749.0,6.9964,7.0041,6.9886,6.9964,108749.0
2020-10-16 15:50:00,8.98,9.0,8.94,9.0,426944.0,6.9886,7.0041,6.9574,7.0041,426944.0
2020-10-16 15:55:00,9.0,9.03,8.95,8.96,815570.0,7.0041,7.0275,6.9652,6.973,815570.0
2020-10-19 09:30:00,9.05,9.05,8.82,8.86,355142.0,7.0431,7.0431,6.8641,6.8952,355142.0
2020-10-19 09:35:00,8.85,8.87,8.77,8.82,255687.0,6.8874,6.903,6.8251,6.8641,255687.0
2020-10-19 09:40:00,8.82,8.88,8.8,8.84,166840.0,6.8641,6.9108,6.8485,6.8796,166840.0
2020-10-19 09:45:00,8.83,8.93,8.79,8.92,143551.0,6.8718,6.9497,6.8407,6.9419,143551.0
2020-10-19 09:50:00,8.92,8.99,8.9,8.97,183002.0,6.9419,6.9964,6.9263,6.9808,183002.0
2020-10-19 09:55:00,8.96,8.96,8.9,8.92,207024.0,6.973,6.973,6.9263,6.9419,207024.0
2020-10-19 10:00:00,8.92,8.93,8.86,8.9,78554.0,6.9419,6.9497,6.8952,6.9263,78554.0
2020-10-19 10:05:00,8.89,8.92,8.87,8.87,180774.0,6.9185,6.9419,6.903,6.903,180774.0
2020-10-19 10:10:00,8.87,8.92,8.84,8.92,123552.0,6.903,6.9419,6.8796,6.9419,123552.0
2020-10-19 10:15:00,8.91,9.0,8.91,8.99,82107.0,6.9341,7.0041,6.9341,6.9964,82107.0
2020-10-19 10:20:00,8.99,9.01,8.95,8.96,37888.0,6.9964,7.0119,6.9652,6.973,37888.0
2020-10-19 10:25:00,8.95,8.96,8.9,8.94,64871.0,6.9652,6.973,6.9263,6.9574,64871.0
2020-10-19 10:30:00,8.95,9.0,8.94,8.98,82382.0,6.9652,7.0041,6.9574,6.9886,82382.0
2020-10-19 10:35:00,8.99,8.99,8.93,8.95,135567.0,6.9964,6.9964,6.9497,6.9652,135567.0
2020-10-19 10:40:00,8.94,8.99,8.94,8.95,82266.0,6.9574,6.9964,6.9574,6.9652,82266.0
2020-10-19 10:45:00,8.95,8.99,8.93,8.98,86075.0,6.9652,6.9964,6.9497,6.9886,86075.0
2020-10-19 10:50:00,8.99,9.05,8.97,9.05,82757.0,6.9964,7.0431,6.9808,7.0431,82757.0
2020-10-19 10:55:00,9.05,9.08,9.03,9.05,96731.0,7.0431,7.0664,7.0275,7.0431,96731.0
2020-10-19 11:00:00,9.05,9.05,9.01,9.03,49936.0,7.0431,7.0431,7.0119,7.0275,49936.0
2020-10-19 11:05:00,9.03,9.04,8.97,8.99,121041.0,7.0275,7.0353,6.9808,6.9964,121041.0
2020-10-19 11:10:00,8.98,9.03,8.98,9.01,74723.0,6.9886,7.0275,6.9886,7.0119,74723.0
2020-10-19 11:15:00,9.01,9.02,8.98,9.01,52900.0,7.0119,7.0197,6.9886,7.0119,52900.0
2020-10-19 11:20:00,9.0,9.01,8.96,8.96,36572.0,7.0041,7.0119,6.973,6.973,36572.0
2020-10-19 11:25:00,8.96,8.97,8.93,8.95,75628.0,6.973,6.9808,6.9497,6.9652,75628.0
2020-10-19 11:30:00,8.94,8.94,8.91,8.94,56208.0,6.9574,6.9574,6.9341,6.9574,56208.0
2020-10-19 11:35:00,8.94,8.97,8.93,8.94,37727.0,6.9574,6.9808,6.9497,6.9574,37727.0
2020-10-19 11:40:00,8.93,8.98,8.92,8.98,41512.0,6.9497,6.9886,6.9419,6.9886,41512.0
2020-10-19 11:45:00,8.98,9.0,8.97,9.0,51755.0,6.9886,7.0041,6.9808,7.0041,51755.0
2020-10-19 11:50:00,9.0,9.01,8.98,9.01,31448.0,7.0041,7.0119,6.9886,7.0119,31448.0
2020-10-19 11:55:00,9.01,9.02,8.99,9.01,38341.0,7.0119,7.0197,6.9964,7.0119,38341.0
2020-10-19 12:00:00,9.02,9.03,9.0,9.03,32980.0,7.0197,7.0275,7.0041,7.0275,32980.0
2020-10-19 12:05:00,9.03,9.05,9.03,9.04,54630.0,7.0275,7.0431,7.0275,7.0353,54630.0
2020-10-19 12:10:00,9.04,9.06,9.03,9.04,83558.0,7.0353,7.0508,7.0275,7.0353,83558.0
2020-10-19 12:15:00,9.04,9.06,9.03,9.04,96416.0,7.0353,7.0508,7.0275,7.0353,96416.0
2020-10-19 12:20:00,9.05,9.08,9.04,9.07,85389.0,7.0431,7.0664,7.0353,7.0586,85389.0
2020-10-19 12:25:00,9.06,9.09,9.06,9.08,54545.0,7.0508,7.0742,7.0508,7.0664,54545.0
2020-10-19 12:30:00,9.09,9.09,9.03,9.04,61264.0,7.0742,7.0742,7.0275,7.0353,61264.0
2020-10-19 12:35:00,9.04,9.06,9.02,9.03,63779.0,7.0353,7.0508,7.0197,7.0275,63779.0
2020-10-19 12:40:00,9.04,9.04,9.01,9.01,42989.0,7.0353,7.0353,7.0119,7.0119,42989.0
2020-10-19 12:45:00,9.01,9.04,9.01,9.02,63947.0,7.0119,7.0353,7.0119,7.0197,63947.0
2020-10-19 12:50:00,9.02,9.02,8.99,9.0,49438.0,7.0197,7.0197,6.9964,7.0041,49438.0
2020-10-19 12:55:00,9.0,9.01,8.98,8.99,221756.0,7.0041,7.0119,6.9886,6.9964,221756.0
2020-10-19 13:00:00,8.99,9.0,8.97,8.97,42132.0,6.9964,7.0041,6.9808,6.9808,42132.0
2020-10-19 13:05:00,8.97,9.0,8.97,8.97,64403.0,6.9808,7.0041,6.9808,6.9808,64403.0
2020-10-19 13:10:00,8.97,9.0,8.97,8.99,58154.0,6.9808,7.0041,6.9808,6.9964,58154.0
2020-10-19 13:15:00,8.99,8.99,8.96,8.97,38000.0,6.9964,6.9964,6.973,6.9808,38000.0
2020-10-19 13:20:00,8.97,8.98,8.93,8.94,100855.0,6.9808,6.9886,6.9497,6.9574,100855.0
2020-10-19 13:25:00,8.94,8.94,8.92,8.93,42106.0,6.9574,6.9574,6.9419,6.9497,42106.0
2020-10-19 13:30:00,8.94,8.94,8.89,8.9,86152.0,6.9574,6.9574,6.9185,6.9263,86152.0
2020-10-19 13:35:00,8.9,8.97,8.89,8.96,53550.0,6.9263,6.9808,6.9185,6.973,53550.0
2020-10-19 13:40:00,8.96,8.97,8.94,8.95,59518.0,6.973,6.9808,6.9574,6.9652,59518.0
2020-10-19 13:45:00,8.95,8.96,8.94,8.95,48528.0,6.9652,6.973,6.9574,6.9652,48528.0
2020-10-19 13:50:00,8.94,8.97,8.93,8.96,80303.0,6.9574,6.9808,6.9497,6.973,80303.0
2020-10-19 13:55:00,8.96,8.98,8.93,8.95,48745.0,6.973,6.9886,6.9497,6.9652,48745.0
2020-10-19 14:00:00,8.94,8.95,8.9,8.9,96099.0,6.9574,6.9652,6.9263,6.9263,96099.0
2020-10-19 14:05:00,8.9,8.92,8.87,8.9,106081.0,6.9263,6.9419,6.903,6.9263,106081.0
2020-10-19 14:10:00,8.9,8.91,8.86,8.91,120106.0,6.9263,6.9341,6.8952,6.9341,120106.0
2020-10-19 14:15:00,8.91,8.93,8.9,8.92,51749.0,6.9341,6.9497,6.9263,6.9419,51749.0
2020-10-19 14:20:00,8.92,8.93,8.91,8.92,41315.0,6.9419,6.9497,6.9341,6.9419,41315.0
2020-10-19 14:25:00,8.92,8.93,8.9,8.91,49698.0,6.9419,6.9497,6.9263,6.9341,49698.0
2020-10-19 14:30:00,8.9,8.91,8.86,8.86,54703.0,6.9263,6.9341,6.8952,6.8952,54703.0
2020-10-19 14:35:00,8.87,8.89,8.85,8.88,72385.0,6.903,6.9185,6.8874,6.9108,72385.0
2020-10-19 14:40:00,8.88,8.9,8.87,8.88,69312.0,6.9108,6.9263,6.903,6.9108,69312.0
2020-10-19 14:45:00,8.88,8.89,8.86,8.88,67876.0,6.9108,6.9185,6.8952,6.9108,67876.0
2020-10-19 14:50:00,8.87,8.89,8.86,8.88,74595.0,6.903,6.9185,6.8952,6.9108,74595.0
2020-10-19 14:55:00,8.88,8.9,8.85,8.86,84985.0,6.9108,6.9263,6.8874,6.8952,84985.0
2020-10-19 15:00:00,8.85,8.86,8.83,8.86,113119.0,6.8874,6.8952,6.8718,6.8952,113119.0
2020-10-19 15:05:00,8.86,8.89,8.85,8.87,79205.0,6.8952,6.9185,6.8874,6.903,79205.0
2020-10-19 15:10:00,8.87,8.93,8.86,8.92,80926.0,6.903,6.9497,6.8952,6.9419,80926.0
2020-10-19 15:15:00,8.91,8.93,8.89,8.89,121665.0,6.9341,6.9497,6.9185,6.9185,121665.0
2020-10-19 15:20:00,8.89,8.91,8.87,8.89,105152.0,6.9185,6.9341,6.903,6.9185,105152.0
2020-10-19 15:25:00,8.89,8.91,8.87,8.91,146528.0,6.9185,6.9341,6.903,6.9341,146528.0
2020-10-19 15:30:00,8.9,8.94,8.89,8.92,128363.0,6.9263,6.9574,6.9185,6.9419,128363.0
2020-10-19 15:35:00,8.92,8.92,8.89,8.91,159741.0,6.9419,6.9419,6.9185,6.9341,159741.0
2020-10-19 15:40:00,8.91,8.91,8.85,8.88,187805.0,6.9341,6.9341,6.8874,6.9108,187805.0
2020-10-19 15:45:00,8.88,8.9,8.86,8.88,270315.0,6.9108,6.9263,6.8952,6.9108,270315.0
2020-10-19 15:50:00,8.88,8.89,8.84,8.87,319034.0,6.9108,6.9185,6.8796,6.903,319034.0
2020-10-19 15:55:00,8.87,8.9,8.84,8.86,566074.0,6.903,6.9263,6.8796,6.8952,566074.0
2020-10-20 09:30:00,8.85,9.01,8.85,8.89,178796.0,6.8874,7.0119,6.8874,6.9185,178796.0
2020-10-20 09:35:00,8.9,8.91,8.85,8.87,187617.0,6.9263,6.9341,6.8874,6.903,187617.0
2020-10-20 09:40:00,8.87,8.98,8.86,8.97,282011.0,6.903,6.9886,6.8952,6.9808,282011.0
2020-10-20 09:45:00,8.97,8.97,8.85,8.86,106478.0,6.9808,6.9808,6.8874,6.8952,106478.0
2020-10-20 09:50:00,8.86,8.93,8.85,8.93,85462.0,6.8952,6.9497,6.8874,6.9497,85462.0
2020-10-20 09:55:00,8.92,8.93,8.88,8.88,98794.0,6.9419,6.9497,6.9108,6.9108,98794.0
2020-10-20 10:00:00,8.88,8.91,8.83,8.86,177567.0,6.9108,6.9341,6.8718,6.8952,177567.0
2020-10-20 10:05:00,8.86,8.86,8.83,8.85,110500.0,6.8952,6.8952,6.8718,6.8874,110500.0
2020-10-20 10:10:00,8.84,8.86,8.79,8.8,158929.0,6.8796,6.8952,6.8407,6.8485,158929.0
2020-10-20 10:15:00,8.8,8.82,8.75,8.76,364289.0,6.8485,6.8641,6.8096,6.8174,364289.0
2020-10-20 10:20:00,8.76,8.8,8.73,8.8,148078.0,6.8174,6.8485,6.794,6.8485,148078.0
2020-10-20 10:25:00,8.8,8.82,8.78,8.82,72358.0,6.8485,6.8641,6.8329,6.8641,72358.0
2020-10-20 10:30:00,8.82,8.83,8.78,8.79,52775.0,6.8641,6.8718,6.8329,6.8407,52775.0
2020-10-20 10:35:00,8.79,8.84,8.77,8.82,63975.0,6.8407,6.8796,6.8251,6.8641,63975.0
2020-10-20 10:40:00,8.82,8.89,8.81,8.87,74194.0,6.8641,6.9185,6.8563,6.903,74194.0
2020-10-20 10:45:00,8.87,8.88,8.84,8.87,53182.0,6.903,6.9108,6.8796,6.903,53182.0
2020-10-20 10:50:00,8.86,8.93,8.86,8.91,85817.0,6.8952,6.9497,6.8952,6.9341,85817.0
2020-10-20 10:55:00,8.92,8.95,8.9,8.93,120734.0,6.9419,6.9652,6.9263,6.9497,120734.0
2020-10-20 11:00:00,8.93,8.94,8.89,8.91,97480.0,6.9497,6.9574,6.9185,6.9341,97480.0
2020-10-20 11:05:00,8.9,8.93,8.9,8.93,47792.0,6.9263,6.9497,6.9263,6.9497,47792.0
2020-10-20 11:10:00,8.93,8.93,8.85,8.86,329552.0,6.9497,6.9497,6.8874,6.8952,329552.0
2020-10-20 11:15:00,8.86,8.89,8.84,8.87,85713.0,6.8952,6.9185,6.8796,6.903,85713.0
2020-10-20 11:20:00,8.87,8.94,8.86,8.91,88832.0,6.903,6.9574,6.8952,6.9341,88832.0
2020-10-20 11:25:00,8.92,8.95,8.91,8.93,81407.0,6.9419,6.9652,6.9341,6.9497,81407.0
2020-10-20 11:30:00,8.94,8.95,8.92,8.93,57738.0,6.9574,6.9652,6.9419,6.9497,57738.0
2020-10-20 11:35:00,8.94,8.96,8.92,8.94,105750.0,6.9574,6.973,6.9419,6.9574,105750.0
2020-10-20 11:40:00,8.95,8.95,8.92,8.94,87918.0,6.9652,6.9652,6.9419,6.9574,87918.0
2020-10-20 11:45:00,8.94,8.94,8.89,8.9,62592.0,6.9574,6.9574,6.9185,6.9263,62592.0
2020-10-20 11:50:00,8.89,8.9,8.84,8.86,77455.0,6.9185,6.9263,6.8796,6.8952,77455.0
2020-10-20 11:55:00,8.86,8.87,8.84,8.85,62795.0,6.8952,6.903,6.8796,6.8874,62795.0
2020-10-20 12:00:00,8.85,8.88,8.83,8.85,67427.0,6.8874,6.9108,6.8718,6.8874,67427.0
2020-10-20 12:05:00,8.84,8.87,8.84,8.85,52387.0,6.8796,6.903,6.8796,6.8874,52387.0
2020-10-20 12:10:00,8.84,8.85,8.83,8.85,54824.0,6.8796,6.8874,6.8718,6.8874,54824.0
2020-10-20 12:15:00,8.85,8.86,8.81,8.84,64868.0,6.8874,6.8952,6.8563,6.8796,64868.0
2020-10-20 12:20:00,8.84,8.84,8.8,8.82,42291.0,6.8796,6.8796,6.8485,6.8641,42291.0
2020-10-20 12:25:00,8.82,8.84,8.81,8.82,68597.0,6.8641,6.8796,6.8563,6.8641,68597.0
2020-10-20 12:30:00,8.82,8.94,8.81,8.93,215488.0,6.8641,6.9574,6.8563,6.9497,215488.0
2020-10-20 12:35:00,8.93,8.95,8.91,8.94,139773.0,6.9497,6.9652,6.9341,6.9574,139773.0
2020-10-20 12:40:00,8.94,8.96,8.93,8.96,91970.0,6.9574,6.973,6.9497,6.973,91970.0
2020-10-20 12:45:00,8.96,8.96,8.9,8.91,48564.0,6.973,6.973,6.9263,6.9341,48564.0
2020-10-20 12:50:00,8.91,8.95,8.9,8.95,55311.0,6.9341,6.9652,6.9263,6.9652,55311.0
2020-10-20 12:55:00,8.95,8.98,8.94,8.97,47512.0,6.9652,6.9886,6.9574,6.9808,47512.0
2020-10-20 13:00:00,8.97,9.0,8.96,8.98,48529.0,6.9808,7.0041,6.973,6.9886,48529.0
2020-10-20 13:05:00,8.98,9.0,8.96,8.96,117215.0,6.9886,7.0041,6.973,6.973,117215.0
2020-10-20 13:10:00,8.96,8.98,8.95,8.97,81828.0,6.973,6.9886,6.9652,6.9808,81828.0
2020-10-20 13:15:00,8.96,8.97,8.91,8.93,68216.0,6.973,6.9808,6.9341,6.9497,68216.0
2020-10-20 13:20:00,8.93,8.95,8.92,8.94,39573.0,6.9497,6.9652,6.9419,6.9574,39573.0
2020-10-20 13:25:00,8.93,8.95,8.92,8.95,42963.0,6.9497,6.9652,6.9419,6.9652,42963.0
2020-10-20 13:30:00,8.94,8.97,8.92,8.95,154813.0,6.9574,6.9808,6.9419,6.9652,154813.0
2020-10-20 13:35:00,8.95,8.97,8.94,8.96,43369.0,6.9652,6.9808,6.9574,6.973,43369.0
2020-10-20 13:40:00,8.96,8.97,8.93,8.94,58257.0,6.973,6.9808,6.9497,6.9574,58257.0
2020-10-20 13:45:00,8.93,8.95,8.92,8.94,36746.0,6.9497,6.9652,6.9419,6.9574,36746.0
2020-10-20 13:50:00,8.93,8.96,8.93,8.95,30928.0,6.9497,6.973,6.9497,6.9652,30928.0
2020-10-20 13:55:00,8.96,8.99,8.95,8.99,39326.0,6.973,6.9964,6.9652,6.9964,39326.0
2020-10-20 14:00:00,8.99,9.05,8.98,9.04,88289.0,6.9964,7.0431,6.9886,7.0353,88289.0
2020-10-20 14:05:00,9.04,9.06,9.01,9.01,87706.0,7.0353,7.0508,7.0119,7.0119,87706.0
2020-10-20 14:10:00,9.02,9.04,9.01,9.03,54002.0,7.0197,7.0353,7.0119,7.0275,54002.0
2020-10-20 14:15:00,9.03,9.06,9.02,9.06,66857.0,7.0275,7.0508,7.0197,7.0508,66857.0
2020-10-20 14:20:00,9.06,9.06,9.03,9.04,80460.0,7.0508,7.0508,7.0275,7.0353,80460.0
2020-10-20 14:25:00,9.05,9.11,9.04,9.06,102879.0,7.0431,7.0897,7.0353,7.0508,102879.0
2020-10-20 14:30:00,9.06,9.12,9.05,9.11,48594.0,7.0508,7.0975,7.0431,7.0897,48594.0
2020-10-20 14:35:00,9.11,9.12,9.08,9.09,65664.0,7.0897,7.0975,7.0664,7.0742,65664.0
2020-10-20 14:40:00,9.1,9.11,9.08,9.1,82265.0,7.082,7.0897,7.0664,7.082,82265.0
2020-10-20 14:45:00,9.1,9.11,9.08,9.1,50681.0,7.082,7.0897,7.0664,7.082,50681.0
2020-10-20 14:50:00,9.09,9.1,9.08,9.1,47364.0,7.0742,7.082,7.0664,7.082,47364.0
2020-10-20 14:55:00,9.09,9.09,9.06,9.07,69365.0,7.0742,7.0742,7.0508,7.0586,69365.0
2020-10-20 15:00:00,9.07,9.09,9.07,9.08,155365.0,7.0586,7.0742,7.0586,7.0664,155365.0
2020-10-20 15:05:00,9.08,9.08,8.99,9.0,164669.0,7.0664,7.0664,6.9964,7.0041,164669.0
2020-10-20 15:10:00,9.0,9.01,8.97,8.99,134480.0,7.0041,7.0119,6.9808,6.9964,134480.0
2020-10-20 15:15:00,8.98,9.04,8.96,9.02,356858.0,6.9886,7.0353,6.973,7.0197,356858.0
2020-10-20 15:20:00,9.02,9.05,9.01,9.04,104578.0,7.0197,7.0431,7.0119,7.0353,104578.0
2020-10-20 15:25:00,9.04,9.06,9.03,9.05,96239.0,7.0353,7.0508,7.0275,7.0431,96239.0
2020-10-20 15:30:00,9.05,9.08,9.04,9.07,106501.0,7.0431,7.0664,7.0353,7.0586,106501.0
2020-10-20 15:35:00,9.07,9.07,9.02,9.04,185891.0,7.0586,7.0586,7.0197,7.0353,185891.0
2020-10-20 15:40:00,9.04,9.06,9.03,9.04,163889.0,7.0353,7.0508,7.0275,7.0353,163889.0
2020-10-20 15:45:00,9.04,9.04,9.02,9.03,188573.0,7.0353,7.0353,7.0197,7.0275,188573.0
2020-10-20 15:50:00,9.02,9.03,8.97,9.01,375513.0,7.0197,7.0275,6.9808,7.0119,375513.0
2020-10-20 15:55:00,9.01,9.02,8.96,8.96,782934.0,7.0119,7.0197,6.973,6.973,782934.0
2020-10-21 09:30:00,8.88,8.95,8.77,8.78,264423.0,6.9108,6.9652,6.8251,6.8329,264423.0
2020-10-21 09:35:00,8.79,8.83,8.75,8.79,187759.0,6.8407,6.8718,6.8096,6.8407,187759.0
2020-10-21 09:40:00,8.79,8.83,8.78,8.82,128593.0,6.8407,6.8718,6.8329,6.8641,128593.0
2020-10-21 09:45:00,8.82,8.87,8.8,8.81,262591.0,6.8641,6.903,6.8485,6.8563,262591.0
2020-10-21 09:50:00,8.81,8.82,8.79,8.81,86370.0,6.8563,6.8641,6.8407,6.8563,86370.0
2020-10-21 09:55:00,8.81,8.83,8.77,8.78,185355.0,6.8563,6.8718,6.8251,6.8329,185355.0
2020-10-21 10:00:00,8.78,8.79,8.74,8.78,151325.0,6.8329,6.8407,6.8018,6.8329,151325.0
2020-10-21 10:05:00,8.78,8.85,8.78,8.83,159618.0,6.8329,6.8874,6.8329,6.8718,159618.0
2020-10-21 10:10:00,8.83,8.88,8.82,8.85,226453.0,6.8718,6.9108,6.8641,6.8874,226453.0
2020-10-21 10:15:00,8.84,8.87,8.83,8.84,112330.0,6.8796,6.903,6.8718,6.8796,112330.0
2020-10-21 10:20:00,8.85,8.86,8.83,8.84,63450.0,6.8874,6.8952,6.8718,6.8796,63450.0
2020-10-21 10:25:00,8.85,8.87,8.84,8.86,59791.0,6.8874,6.903,6.8796,6.8952,59791.0
2020-10-21 10:30:00,8.86,8.89,8.85,8.88,78572.0,6.8952,6.9185,6.8874,6.9108,78572.0
2020-10-21 10:35:00,8.88,8.95,8.87,8.95,68982.0,6.9108,6.9652,6.903,6.9652,68982.0
2020-10-21 10:40:00,8.95,8.97,8.9,8.93,70512.0,6.9652,6.9808,6.9263,6.9497,70512.0
2020-10-21 10:45:00,8.93,8.94,8.83,8.84,83225.0,6.9497,6.9574,6.8718,6.8796,83225.0
2020-10-21 10:50:00,8.84,8.85,8.8,8.85,173542.0,6.8796,6.8874,6.8485,6.8874,173542.0
2020-10-21 10:55:00,8.84,8.85,8.81,8.82,98782.0,6.8796,6.8874,6.8563,6.8641,98782.0
2020-10-21 11:00:00,8.82,8.82,8.78,8.79,62236.0,6.8641,6.8641,6.8329,6.8407,62236.0
2020-10-21 11:05:00,8.79,8.79,8.76,8.79,96797.0,6.8407,6.8407,6.8174,6.8407,96797.0
2020-10-21 11:10:00,8.79,8.79,8.75,8.76,125896.0,6.8407,6.8407,6.8096,6.8174,125896.0
2020-10-21 11:15:00,8.77,8.81,8.74,8.79,142650.0,6.8251,6.8563,6.8018,6.8407,142650.0
2020-10-21 11:20:00,8.79,8.88,8.79,8.85,95405.0,6.8407,6.9108,6.8407,6.8874,95405.0
2020-10-21 11:25:00,8.86,8.87,8.83,8.86,119033.0,6.8952,6.903,6.8718,6.8952,119033.0
2020-10-21 11:30:00,8.86,8.86,8.81,8.82,61263.0,6.8952,6.8952,6.8563,6.8641,61263.0
2020-10-21 11:35:00,8.82,8.88,8.81,8.87,149253.0,6.8641,6.9108,6.8563,6.903,149253.0
2020-10-21 11:40:00,8.88,8.91,8.87,8.89,76890.0,6.9108,6.9341,6.903,6.9185,76890.0
2020-10-21 11:45:00,8.89,8.91,8.86,8.88,227670.0,6.9185,6.9341,6.8952,6.9108,227670.0
2020-10-21 11:50:00,8.88,8.92,8.87,8.89,119126.0,6.9108,6.9419,6.903,6.9185,119126.0
2020-10-21 11:55:00,8.9,8.92,8.86,8.91,115328.0,6.9263,6.9419,6.8952,6.9341,115328.0
2020-10-21 12:00:00,8.9,8.91,8.88,8.89,42469.0,6.9263,6.9341,6.9108,6.9185,42469.0
2020-10-21 12:05:00,8.89,8.92,8.87,8.88,165387.0,6.9185,6.9419,6.903,6.9108,165387.0
2020-10-21 12:10:00,8.89,8.9,8.86,8.88,43786.0,6.9185,6.9263,6.8952,6.9108,43786.0
2020-10-21 12:15:00,8.88,8.89,8.86,8.87,30350.0,6.9108,6.9185,6.8952,6.903,30350.0
2020-10-21 12:20:00,8.87,8.99,8.87,8.98,108727.0,6.903,6.9964,6.903,6.9886,108727.0
2020-10-21 12:25:00,8.97,9.0,8.93,8.94,233627.0,6.9808,7.0041,6.9497,6.9574,233627.0
2020-10-21 12:30:00,8.94,8.95,8.91,8.94,81909.0,6.9574,6.9652,6.9341,6.9574,81909.0
2020-10-21 12:35:00,8.94,8.95,8.92,8.93,32445.0,6.9574,6.9652,6.9419,6.9497,32445.0
2020-10-21 12:40:00,8.93,8.96,8.91,8.95,71515.0,6.9497,6.973,6.9341,6.9652,71515.0
2020-10-21 12:45:00,8.95,8.95,8.85,8.88,161749.0,6.9652,6.9652,6.8874,6.9108,161749.0
2020-10-21 12:50:00,8.88,8.88,8.81,8.83,186291.0,6.9108,6.9108,6.8563,6.8718,186291.0
2020-10-21 12:55:00,8.83,8.83,8.81,8.83,71602.0,6.8718,6.8718,6.8563,6.8718,71602.0
2020-10-21 13:00:00,8.83,8.86,8.82,8.86,97696.0,6.8718,6.8952,6.8641,6.8952,97696.0
2020-10-21 13:05:00,8.85,8.85,8.75,8.76,158188.0,6.8874,6.8874,6.8096,6.8174,158188.0
2020-10-21 13:10:00,8.76,8.77,8.73,8.74,133202.0,6.8174,6.8251,6.794,6.8018,133202.0
2020-10-21 13:15:00,8.74,8.77,8.72,8.75,144079.0,6.8018,6.8251,6.7862,6.8096,144079.0
2020-10-21 13:20:00,8.76,8.76,8.72,8.72,95565.0,6.8174,6.8174,6.7862,6.7862,95565.0
2020-10-21 13:25:00,8.73,8.75,8.72,8.74,73949.0,6.794,6.8096,6.7862,6.8018,73949.0
2020-10-21 13:30:00,8.74,8.77,8.73,8.75,78722.0,6.8018,6.8251,6.794,6.8096,78722.0
2020-10-21 13:35:00,8.75,8.77,8.74,8.77,51473.0,6.8096,6.8251,6.8018,6.8251,51473.0
2020-10-21 13:40:00,8.77,8.81,8.76,8.79,131533.0,6.8251,6.8563,6.8174,6.8407,131533.0
2020-10-21 13:45:00,8.79,8.79,8.76,8.78,243599.0,6.8407,6.8407,6.8174,6.8329,243599.0
2020-10-21 13:50:00,8.77,8.77,8.73,8.73,128380.0,6.8251,6.8251,6.794,6.794,128380.0
2020-10-21 13:55:00,8.73,8.74,8.71,8.71,204802.0,6.794,6.8018,6.7785,6.7785,204802.0
2020-10-21 14:00:00,8.71,8.77,8.71,8.76,224007.0,6.7785,6.8251,6.7785,6.8174,224007.0
2020-10-21 14:05:00,8.77,8.78,8.75,8.76,235802.0,6.8251,6.8329,6.8096,6.8174,235802.0
2020-10-21 14:10:00,8.76,8.83,8.74,8.83,387910.0,6.8174,6.8718,6.8018,6.8718,387910.0
2020-10-21 14:15:00,8.83,8.83,8.76,8.76,94503.0,6.8718,6.8718,6.8174,6.8174,94503.0
2020-10-21 14:20:00,8.76,8.76,8.72,8.74,79437.0,6.8174,6.8174,6.7862,6.8018,79437.0
2020-10-21 14:25:00,8.74,8.78,8.73,8.74,58096.0,6.8018,6.8329,6.794,6.8018,58096.0
2020-10-21 14:30:00,8.74,8.75,8.72,8.73,71995.0,6.8018,6.8096,6.7862,6.794,71995.0
2020-10-21 14:35:00,8.73,8.75,8.71,8.74,74724.0,6.794,6.8096,6.7785,6.8018,74724.0
2020-10-21 14:40:00,8.74,8.76,8.73,8.76,105179.0,6.8018,6.8174,6.794,6.8174,105179.0
2020-10-21 14:45:00,8.75,8.77,8.72,8.73,126945.0,6.8096,6.8251,6.7862,6.794,126945.0
2020-10-21 14:50:00,8.72,8.74,8.71,8.71,74584.0,6.7862,6.8018,6.7785,6.7785,74584.0
2020-10-21 14:55:00,8.72,8.74,8.71,8.73,67939.0,6.7862,6.8018,6.7785,6.794,67939.0
2020-10-21 15:00:00,8.73,8.75,8.72,8.72,90213.0,6.794,6.8096,6.7862,6.7862,90213.0
2020-10-21 15:05:00,8.73,8.75,8.7,8.71,99568.0,6.794,6.8096,6.7707,6.7785,99568.0
2020-10-21 15:10:00,8.71,8.72,8.69,8.71,140537.0,6.7785,6.7862,6.7629,6.7785,140537.0
2020-10-21 15:15:00,8.71,8.71,8.69,8.7,65263.0,6.7785,6.7785,6.7629,6.7707,65263.0
2020-10-21 15:20:00,8.7,8.73,8.68,8.71,182340.0,6.7707,6.794,6.7551,6.7785,182340.0
2020-10-21 15:25:00,8.71,8.74,8.7,8.73,110442.0,6.7785,6.8018,6.7707,6.794,110442.0
2020-10-21 15:30:00,8.72,8.74,8.68,8.69,361755.0,6.7862,6.8018,6.7551,6.7629,361755.0
2020-10-21 15:35:00,8.69,8.69,8.65,8.66,240045.0,6.7629,6.7629,6.7318,6.7395,240045.0
2020-10-21 15:40:00,8.65,8.66,8.63,8.65,333279.0,6.7318,6.7395,6.7162,6.7318,333279.0
2020-10-21 15:45:00,8.64,8.66,8.63,8.66,339514.0,6.724,6.7395,6.7162,6.7395,339514.0
2020-10-21 15:50:00,8.66,8.7,8.64,8.7,418346.0,6.7395,6.7707,6.724,6.7707,418346.0
2020-10-21 15:55:00,8.7,8.7,8.62,8.63,1005712.0,6.7707,6.7707,6.7084,6.7162,1005712.0
2020-10-22 09:30:00,8.64,8.77,8.64,8.76,233079.0,6.724,6.8251,6.724,6.8174,233079.0
2020-10-22 09:35:00,8.77,8.78,8.72,8.74,95273.0,6.8251,6.8329,6.7862,6.8018,95273.0
2020-10-22 09:40:00,8.72,8.79,8.71,8.79,76589.0,6.7862,6.8407,6.7785,6.8407,76589.0
2020-10-22 09:45:00,8.79,8.8,8.73,8.76,110999.0,6.8407,6.8485,6.794,6.8174,110999.0
2020-10-22 09:50:00,8.76,8.79,8.75,8.76,106230.0,6.8174,6.8407,6.8096,6.8174,106230.0
2020-10-22 09:55:00,8.76,8.8,8.75,8.76,80513.0,6.8174,6.8485,6.8096,6.8174,80513.0
2020-10-22 10:00:00,8.77,8.81,8.75,8.78,115460.0,6.8251,6.8563,6.8096,6.8329,115460.0
2020-10-22 10:05:00,8.79,8.81,8.78,8.8,101428.0,6.8407,6.8563,6.8329,6.8485,101428.0
2020-10-22 10:10:00,8.81,8.82,8.74,8.75,101028.0,6.8563,6.8641,6.8018,6.8096,101028.0
2020-10-22 10:15:00,8.75,8.77,8.74,8.75,48182.0,6.8096,6.8251,6.8018,6.8096,48182.0
2020-10-22 10:20:00,8.75,8.75,8.7,8.71,52014.0,6.8096,6.8096,6.7707,6.7785,52014.0
2020-10-22 10:25:00,8.71,8.74,8.71,8.74,52430.0,6.7785,6.8018,6.7785,6.8018,52430.0
2020-10-22 10:30:00,8.74,8.79,8.73,8.78,103881.0,6.8018,6.8407,6.794,6.8329,103881.0
2020-10-22 10:35:00,8.78,8.84,8.78,8.83,131854.0,6.8329,6.8796,6.8329,6.8718,131854.0
2020-10-22 10:40:00,8.82,8.82,8.77,8.79,55126.0,6.8641,6.8641,6.8251,6.8407,55126.0
2020-10-22 10:45:00,8.79,8.87,8.78,8.87,142126.0,6.8407,6.903,6.8329,6.903,142126.0
2020-10-22 10:50:00,8.87,8.93,8.84,8.91,111445.0,6.903,6.9497,6.8796,6.9341,111445.0
2020-10-22 10:55:00,8.91,8.95,8.89,8.91,96171.0,6.9341,6.9652,6.9185,6.9341,96171.0
2020-10-22 11:00:00,8.91,8.96,8.91,8.95,126350.0,6.9341,6.973,6.9341,6.9652,126350.0
2020-10-22 11:05:00,8.94,8.99,8.92,8.99,123929.0,6.9574,6.9964,6.9419,6.9964,123929.0
2020-10-22 11:10:00,8.99,9.03,8.98,9.02,138377.0,6.9964,7.0275,6.9886,7.0197,138377.0
2020-10-22 11:15:00,9.02,9.03,8.99,9.01,131253.0,7.0197,7.0275,6.9964,7.0119,131253.0
2020-10-22 11:20:00,9.01,9.03,8.99,9.02,71619.0,7.0119,7.0275,6.9964,7.0197,71619.0
2020-10-22 11:25:00,9.03,9.03,8.99,8.99,72572.0,7.0275,7.0275,6.9964,6.9964,72572.0
2020-10-22 11:30:00,9.0,9.07,8.98,9.06,153534.0,7.0041,7.0586,6.9886,7.0508,153534.0
2020-10-22 11:35:00,9.06,9.1,9.05,9.1,101267.0,7.0508,7.082,7.0431,7.082,101267.0
2020-10-22 11:40:00,9.1,9.1,9.03,9.05,106301.0,7.082,7.082,7.0275,7.0431,106301.0
2020-10-22 11:45:00,9.05,9.11,9.04,9.09,157365.0,7.0431,7.0897,7.0353,7.0742,157365.0
2020-10-22 11:50:00,9.09,9.11,9.06,9.11,95586.0,7.0742,7.0897,7.0508,7.0897,95586.0
2020-10-22 11:55:00,9.11,9.13,9.09,9.11,76889.0,7.0897,7.1053,7.0742,7.0897,76889.0
2020-10-22 12:00:00,9.1,9.14,9.09,9.13,98565.0,7.082,7.1131,7.0742,7.1053,98565.0
2020-10-22 12:05:00,9.13,9.16,9.11,9.16,100747.0,7.1053,7.1287,7.0897,7.1287,100747.0
2020-10-22 12:10:00,9.16,9.18,9.15,9.17,95506.0,7.1287,7.1442,7.1209,7.1364,95506.0
2020-10-22 12:15:00,9.18,9.22,9.17,9.21,163906.0,7.1442,7.1754,7.1364,7.1676,163906.0
2020-10-22 12:20:00,9.21,9.22,9.18,9.2,62967.0,7.1676,7.1754,7.1442,7.1598,62967.0
2020-10-22 12:25:00,9.2,9.25,9.19,9.24,90221.0,7.1598,7.1987,7.152,7.1909,90221.0
2020-10-22 12:30:00,9.24,9.25,9.17,9.17,191608.0,7.1909,7.1987,7.1364,7.1364,191608.0
2020-10-22 12:35:00,9.17,9.23,9.17,9.21,270296.0,7.1364,7.1831,7.1364,7.1676,270296.0
2020-10-22 12:40:00,9.21,9.21,9.17,9.18,108504.0,7.1676,7.1676,7.1364,7.1442,108504.0
2020-10-22 12:45:00,9.18,9.21,9.15,9.19,79865.0,7.1442,7.1676,7.1209,7.152,79865.0
2020-10-22 12:50:00,9.2,9.22,9.18,9.21,93208.0,7.1598,7.1754,7.1442,7.1676,93208.0
2020-10-22 12:55:00,9.21,9.23,9.2,9.21,62261.0,7.1676,7.1831,7.1598,7.1676,62261.0
2020-10-22 13:00:00,9.22,9.23,9.2,9.22,59804.0,7.1754,7.1831,7.1598,7.1754,59804.0
2020-10-22 13:05:00,9.21,9.24,9.2,9.23,77322.0,7.1676,7.1909,7.1598,7.1831,77322.0
2020-10-22 13:10:00,9.23,9.24,9.18,9.22,174502.0,7.1831,7.1909,7.1442,7.1754,174502.0
2020-10-22 13:15:00,9.22,9.24,9.19,9.2,97976.0,7.1754,7.1909,7.152,7.1598,97976.0
2020-10-22 13:20:00,9.2,9.2,9.11,9.12,160382.0,7.1598,7.1598,7.0897,7.0975,160382.0
2020-10-22 13:25:00,9.12,9.16,9.1,9.14,172675.0,7.0975,7.1287,7.082,7.1131,172675.0
2020-10-22 13:30:00,9.13,9.17,9.12,9.14,100383.0,7.1053,7.1364,7.0975,7.1131,100383.0
2020-10-22 13:35:00,9.14,9.16,9.12,9.16,152410.0,7.1131,7.1287,7.0975,7.1287,152410.0
2020-10-22 13:40:00,9.16,9.18,9.12,9.18,90490.0,7.1287,7.1442,7.0975,7.1442,90490.0
2020-10-22 13:45:00,9.18,9.19,9.15,9.18,46547.0,7.1442,7.152,7.1209,7.1442,46547.0
2020-10-22 13:50:00,9.18,9.19,9.16,9.16,83498.0,7.1442,7.152,7.1287,7.1287,83498.0
2020-10-22 13:55:00,9.17,9.19,9.15,9.17,70888.0,7.1364,7.152,7.1209,7.1364,70888.0
2020-10-22 14:00:00,9.17,9.21,9.16,9.17,114939.0,7.1364,7.1676,7.1287,7.1364,114939.0
2020-10-22 14:05:00,9.18,9.2,9.14,9.15,95343.0,7.1442,7.1598,7.1131,7.1209,95343.0
2020-10-22 14:10:00,9.15,9.18,9.14,9.18,95183.0,7.1209,7.1442,7.1131,7.1442,95183.0
2020-10-22 14:15:00,9.18,9.2,9.16,9.19,102650.0,7.1442,7.1598,7.1287,7.152,102650.0
2020-10-22 14:20:00,9.2,9.24,9.19,9.23,90376.0,7.1598,7.1909,7.152,7.1831,90376.0
2020-10-22 14:25:00,9.24,9.24,9.21,9.22,62183.0,7.1909,7.1909,7.1676,7.1754,62183.0
2020-10-22 14:30:00,9.23,9.23,9.21,9.21,70037.0,7.1831,7.1831,7.1676,7.1676,70037.0
2020-10-22 14:35:00,9.22,9.24,9.21,9.22,58262.0,7.1754,7.1909,7.1676,7.1754,58262.0
2020-10-22 14:40:00,9.22,9.27,9.21,9.26,189943.0,7.1754,7.2143,7.1676,7.2065,189943.0
2020-10-22 14:45:00,9.26,9.28,9.25,9.28,138874.0,7.2065,7.222,7.1987,7.222,138874.0
2020-10-22 14:50:00,9.28,9.29,9.26,9.27,53761.0,7.222,7.2298,7.2065,7.2143,53761.0
2020-10-22 14:55:00,9.27,9.3,9.26,9.28,87047.0,7.2143,7.2376,7.2065,7.222,87047.0
2020-10-22 15:00:00,9.28,9.32,9.27,9.31,141577.0,7.222,7.2532,7.2143,7.2454,141577.0
2020-10-22 15:05:00,9.31,9.32,9.28,9.29,92497.0,7.2454,7.2532,7.222,7.2298,92497.0
2020-10-22 15:10:00,9.29,9.3,9.27,9.28,98434.0,7.2298,7.2376,7.2143,7.222,98434.0
2020-10-22 15:15:00,9.28,9.31,9.26,9.3,92470.0,7.222,7.2454,7.2065,7.2376,92470.0
2020-10-22 15:20:00,9.29,9.34,9.29,9.33,120776.0,7.2298,7.2687,7.2298,7.261,120776.0
2020-10-22 15:25:00,9.33,9.35,9.31,9.35,178966.0,7.261,7.2765,7.2454,7.2765,178966.0
2020-10-22 15:30:00,9.34,9.36,9.34,9.36,82186.0,7.2687,7.2843,7.2687,7.2843,82186.0
2020-10-22 15:35:00,9.36,9.37,9.34,9.35,132335.0,7.2843,7.2921,7.2687,7.2765,132335.0
2020-10-22 15:40:00,9.35,9.35,9.32,9.35,160465.0,7.2765,7.2765,7.2532,7.2765,160465.0
2020-10-22 15:45:00,9.35,9.38,9.34,9.37,190933.0,7.2765,7.2999,7.2687,7.2921,190933.0
2020-10-22 15:50:00,9.37,9.38,9.33,9.35,293998.0,7.2921,7.2999,7.261,7.2765,293998.0
2020-10-22 15:55:00,9.35,9.36,9.3,9.35,698263.0,7.2765,7.2843,7.2376,7.2765,698263.0
2020-10-23 09:30:00,9.41,9.48,9.36,9.42,368012.0,7.3232,7.3777,7.2843,7.331,368012.0
2020-10-23 09:35:00,9.42,9.43,9.29,9.37,160074.0,7.331,7.3388,7.2298,7.2921,160074.0
2020-10-23 09:40:00,9.36,9.43,9.35,9.41,248565.0,7.2843,7.3388,7.2765,7.3232,248565.0
2020-10-23 09:45:00,9.4,9.41,9.31,9.31,183671.0,7.3154,7.3232,7.2454,7.2454,183671.0
2020-10-23 09:50:00,9.3,9.35,9.27,9.35,108377.0,7.2376,7.2765,7.2143,7.2765,108377.0
2020-10-23 09:55:00,9.34,9.38,9.3,9.37,97885.0,7.2687,7.2999,7.2376,7.2921,97885.0
2020-10-23 10:00:00,9.37,9.44,9.36,9.42,138575.0,7.2921,7.3466,7.2843,7.331,138575.0
2020-10-23 10:05:00,9.43,9.43,9.31,9.31,115356.0,7.3388,7.3388,7.2454,7.2454,115356.0
2020-10-23 10:10:00,9.32,9.44,9.31,9.39,153414.0,7.2532,7.3466,7.2454,7.3077,153414.0
2020-10-23 10:15:00,9.38,9.38,9.28,9.29,83534.0,7.2999,7.2999,7.222,7.2298,83534.0
2020-10-23 10:20:00,9.28,9.32,9.26,9.32,106030.0,7.222,7.2532,7.2065,7.2532,106030.0
2020-10-23 10:25:00,9.32,9.39,9.31,9.38,97748.0,7.2532,7.3077,7.2454,7.2999,97748.0
2020-10-23 10:30:00,9.38,9.46,9.38,9.45,125702.0,7.2999,7.3621,7.2999,7.3543,125702.0
2020-10-23 10:35:00,9.45,9.48,9.42,9.47,68043.0,7.3543,7.3777,7.331,7.3699,68043.0
2020-10-23 10:40:00,9.46,9.5,9.46,9.5,83159.0,7.3621,7.3933,7.3621,7.3933,83159.0
2020-10-23 10:45:00,9.5,9.52,9.48,9.51,105885.0,7.3933,7.4088,7.3777,7.401,105885.0
2020-10-23 10:50:00,9.5,9.51,9.46,9.51,223636.0,7.3933,7.401,7.3621,7.401,223636.0
2020-10-23 10:55:00,9.5,9.51,9.44,9.47,120648.0,7.3933,7.401,7.3466,7.3699,120648.0
2020-10-23 11:00:00,9.47,9.49,9.42,9.43,274605.0,7.3699,7.3855,7.331,7.3388,274605.0
2020-10-23 11:05:00,9.42,9.47,9.4,9.45,87901.0,7.331,7.3699,7.3154,7.3543,87901.0
2020-10-23 11:10:00,9.45,9.46,9.41,9.43,28764.0,7.3543,7.3621,7.3232,7.3388,28764.0
2020-10-23 11:15:00,9.44,9.49,9.43,9.47,109396.0,7.3466,7.3855,7.3388,7.3699,109396.0
2020-10-23 11:20:00,9.47,9.47,9.42,9.44,63730.0,7.3699,7.3699,7.331,7.3466,63730.0
2020-10-23 11:25:00,9.43,9.5,9.42,9.5,40212.0,7.3388,7.3933,7.331,7.3933,40212.0
2020-10-23 11:30:00,9.5,9.54,9.49,9.54,90057.0,7.3933,7.4244,7.3855,7.4244,90057.0
2020-10-23 11:35:00,9.54,9.56,9.52,9.54,83082.0,7.4244,7.44,7.4088,7.4244,83082.0
2020-10-23 11:40:00,9.54,9.55,9.48,9.49,72771.0,7.4244,7.4322,7.3777,7.3855,72771.0
2020-10-23 11:45:00,9.48,9.49,9.43,9.48,108964.0,7.3777,7.3855,7.3388,7.3777,108964.0
2020-10-23 11:50:00,9.48,9.5,9.45,9.47,76278.0,7.3777,7.3933,7.3543,7.3699,76278.0
2020-10-23 11:55:00,9.47,9.48,9.39,9.42,55527.0,7.3699,7.3777,7.3077,7.331,55527.0
2020-10-23 12:00:00,9.41,9.45,9.41,9.43,58332.0,7.3232,7.3543,7.3232,7.3388,58332.0
2020-10-23 12:05:00,9.43,9.44,9.39,9.39,58885.0,7.3388,7.3466,7.3077,7.3077,58885.0
2020-10-23 12:10:00,9.4,9.4,9.37,9.38,48561.0,7.3154,7.3154,7.2921,7.2999,48561.0
2020-10-23 12:15:00,9.38,9.39,9.34,9.36,102530.0,7.2999,7.3077,7.2687,7.2843,102530.0
2020-10-23 12:20:00,9.36,9.39,9.32,9.38,75181.0,7.2843,7.3077,7.2532,7.2999,75181.0
2020-10-23 12:25:00,9.38,9.4,9.36,9.38,32646.0,7.2999,7.3154,7.2843,7.2999,32646.0
2020-10-23 12:30:00,9.38,9.4,9.35,9.39,66614.0,7.2999,7.3154,7.2765,7.3077,66614.0
2020-10-23 12:35:00,9.39,9.4,9.33,9.36,46637.0,7.3077,7.3154,7.261,7.2843,46637.0
2020-10-23 12:40:00,9.35,9.35,9.31,9.34,100555.0,7.2765,7.2765,7.2454,7.2687,100555.0
2020-10-23 12:45:00,9.34,9.34,9.31,9.32,72497.0,7.2687,7.2687,7.2454,7.2532,72497.0
2020-10-23 12:50:00,9.32,9.34,9.31,9.34,64727.0,7.2532,7.2687,7.2454,7.2687,64727.0
2020-10-23 12:55:00,9.34,9.34,9.27,9.27,95285.0,7.2687,7.2687,7.2143,7.2143,95285.0
2020-10-23 13:00:00,9.27,9.32,9.27,9.32,76854.0,7.2143,7.2532,7.2143,7.2532,76854.0
2020-10-23 13:05:00,9.32,9.32,9.26,9.28,67594.0,7.2532,7.2532,7.2065,7.222,67594.0
2020-10-23 13:10:00,9.28,9.28,9.23,9.24,106154.0,7.222,7.222,7.1831,7.1909,106154.0
2020-10-23 13:15:00,9.25,9.26,9.23,9.24,51693.0,7.1987,7.2065,7.1831,7.1909,51693.0
2020-10-23 13:20:00,9.24,9.29,9.23,9.28,57991.0,7.1909,7.2298,7.1831,7.222,57991.0
2020-10-23 13:25:00,9.28,9.3,9.26,9.28,94717.0,7.222,7.2376,7.2065,7.222,94717.0
2020-10-23 13:30:00,9.28,9.28,9.24,9.27,60725.0,7.222,7.222,7.1909,7.2143,60725.0
2020-10-23 13:35:00,9.27,9.28,9.24,9.24,39287.0,7.2143,7.222,7.1909,7.1909,39287.0
2020-10-23 13:40:00,9.24,9.25,9.23,9.25,66363.0,7.1909,7.1987,7.1831,7.1987,66363.0
2020-10-23 13:45:00,9.24,9.26,9.24,9.26,35062.0,7.1909,7.2065,7.1909,7.2065,35062.0
2020-10-23 13:50:00,9.25,9.26,9.21,9.22,56462.0,7.1987,7.2065,7.1676,7.1754,56462.0
2020-10-23 13:55:00,9.22,9.27,9.22,9.26,31383.0,7.1754,7.2143,7.1754,7.2065,31383.0
2020-10-23 14:00:00,9.26,9.26,9.23,9.25,27467.0,7.2065,7.2065,7.1831,7.1987,27467.0
2020-10-23 14:05:00,9.25,9.28,9.24,9.24,84549.0,7.1987,7.222,7.1909,7.1909,84549.0
2020-10-23 14:10:00,9.25,9.25,9.22,9.22,55277.0,7.1987,7.1987,7.1754,7.1754,55277.0
2020-10-23 14:15:00,9.22,9.25,9.22,9.23,55838.0,7.1754,7.1987,7.1754,7.1831,55838.0
2020-10-23 14:20:00,9.23,9.25,9.22,9.22,32275.0,7.1831,7.1987,7.1754,7.1754,32275.0
2020-10-23 14:25:00,9.22,9.24,9.22,9.23,31236.0,7.1754,7.1909,7.1754,7.1831,31236.0
2020-10-23 14:30:00,9.24,9.27,9.22,9.26,87432.0,7.1909,7.2143,7.1754,7.2065,87432.0
2020-10-23 14:35:00,9.26,9.28,9.25,9.27,27645.0,7.2065,7.222,7.1987,7.2143,27645.0
2020-10-23 14:40:00,9.27,9.28,9.25,9.26,60755.0,7.2143,7.222,7.1987,7.2065,60755.0
2020-10-23 14:45:00,9.26,9.29,9.25,9.27,65645.0,7.2065,7.2298,7.1987,7.2143,65645.0
2020-10-23 14:50:00,9.27,9.28,9.25,9.25,53531.0,7.2143,7.222,7.1987,7.1987,53531.0
2020-10-23 14:55:00,9.25,9.29,9.25,9.26,68741.0,7.1987,7.2298,7.1987,7.2065,68741.0
2020-10-23 15:00:00,9.26,9.28,9.26,9.27,40821.0,7.2065,7.222,7.2065,7.2143,40821.0
2020-10-23 15:05:00,9.27,9.29,9.27,9.27,50677.0,7.2143,7.2298,7.2143,7.2143,50677.0
2020-10-23 15:10:00,9.28,9.31,9.27,9.29,76191.0,7.222,7.2454,7.2143,7.2298,76191.0
2020-10-23 15:15:00,9.29,9.31,9.28,9.28,64813.0,7.2298,7.2454,7.222,7.222,64813.0
2020-10-23 15:20:00,9.29,9.3,9.28,9.29,82938.0,7.2298,7.2376,7.222,7.2298,82938.0
2020-10-23 15:25:00,9.29,9.31,9.28,9.29,102383.0,7.2298,7.2454,7.222,7.2298,102383.0
2020-10-23 15:30:00,9.29,9.32,9.29,9.32,85036.0,7.2298,7.2532,7.2298,7.2532,85036.0
2020-10-23 15:35:00,9.32,9.34,9.31,9.33,76838.0,7.2532,7.2687,7.2454,7.261,76838.0
2020-10-23 15:40:00,9.34,9.37,9.33,9.36,230160.0,7.2687,7.2921,7.261,7.2843,230160.0
2020-10-23 15:45:00,9.36,9.4,9.35,9.39,406884.0,7.2843,7.3154,7.2765,7.3077,406884.0
2020-10-23 15:50:00,9.39,9.4,9.35,9.35,347242.0,7.3077,7.3154,7.2765,7.2765,347242.0
2020-10-23 15:55:00,9.36,9.37,9.33,9.35,435980.0,7.2843,7.2921,7.261,7.2765,435980.0
2020-10-26 09:30:00,9.12,9.18,9.0,9.04,220605.0,7.0975,7.1442,7.0041,7.0353,220605.0
2020-10-26 09:35:00,9.04,9.04,8.93,9.0,142582.0,7.0353,7.0353,6.9497,7.0041,142582.0
2020-10-26 09:40:00,8.99,9.01,8.95,9.0,97669.0,6.9964,7.0119,6.9652,7.0041,97669.0
2020-10-26 09:45:00,8.99,9.0,8.97,9.0,120305.0,6.9964,7.0041,6.9808,7.0041,120305.0
2020-10-26 09:50:00,8.99,9.09,8.98,9.08,109637.0,6.9964,7.0742,6.9886,7.0664,109637.0
2020-10-26 09:55:00,9.08,9.09,9.04,9.08,87079.0,7.0664,7.0742,7.0353,7.0664,87079.0
2020-10-26 10:00:00,9.08,9.08,9.02,9.07,56381.0,7.0664,7.0664,7.0197,7.0586,56381.0
2020-10-26 10:05:00,9.07,9.14,9.07,9.1,97967.0,7.0586,7.1131,7.0586,7.082,97967.0
2020-10-26 10:10:00,9.09,9.1,9.06,9.1,60543.0,7.0742,7.082,7.0508,7.082,60543.0
2020-10-26 10:15:00,9.1,9.1,9.06,9.07,46995.0,7.082,7.082,7.0508,7.0586,46995.0
2020-10-26 10:20:00,9.06,9.07,9.01,9.03,61562.0,7.0508,7.0586,7.0119,7.0275,61562.0
2020-10-26 10:25:00,9.03,9.04,9.0,9.01,63010.0,7.0275,7.0353,7.0041,7.0119,63010.0
2020-10-26 10:30:00,9.01,9.02,8.97,8.99,69149.0,7.0119,7.0197,6.9808,6.9964,69149.0
2020-10-26 10:35:00,8.98,8.99,8.96,8.99,59409.0,6.9886,6.9964,6.973,6.9964,59409.0
2020-10-26 10:40:00,8.99,9.02,8.97,9.0,110858.0,6.9964,7.0197,6.9808,7.0041,110858.0
2020-10-26 10:45:00,9.0,9.02,8.97,9.0,57040.0,7.0041,7.0197,6.9808,7.0041,57040.0
2020-10-26 10:50:00,9.0,9.0,8.96,8.98,49595.0,7.0041,7.0041,6.973,6.9886,49595.0
2020-10-26 10:55:00,8.97,8.98,8.96,8.97,91047.0,6.9808,6.9886,6.973,6.9808,91047.0
2020-10-26 11:00:00,8.96,8.98,8.92,8.93,195429.0,6.973,6.9886,6.9419,6.9497,195429.0
2020-10-26 11:05:00,8.92,8.94,8.9,8.94,60976.0,6.9419,6.9574,6.9263,6.9574,60976.0
2020-10-26 11:10:00,8.93,8.97,8.93,8.95,78348.0,6.9497,6.9808,6.9497,6.9652,78348.0
2020-10-26 11:15:00,8.95,8.95,8.9,8.91,109400.0,6.9652,6.9652,6.9263,6.9341,109400.0
2020-10-26 11:20:00,8.91,8.97,8.91,8.96,91457.0,6.9341,6.9808,6.9341,6.973,91457.0
2020-10-26 11:25:00,8.96,9.0,8.94,8.97,81126.0,6.973,7.0041,6.9574,6.9808,81126.0
2020-10-26 11:30:00,8.96,8.97,8.91,8.93,63805.0,6.973,6.9808,6.9341,6.9497,63805.0
2020-10-26 11:35:00,8.92,8.97,8.91,8.96,85852.0,6.9419,6.9808,6.9341,6.973,85852.0
2020-10-26 11:40:00,8.95,8.96,8.92,8.95,51464.0,6.9652,6.973,6.9419,6.9652,51464.0
2020-10-26 11:45:00,8.95,8.97,8.94,8.96,57184.0,6.9652,6.9808,6.9574,6.973,57184.0
2020-10-26 11:50:00,8.95,8.95,8.9,8.9,81289.0,6.9652,6.9652,6.9263,6.9263,81289.0
2020-10-26 11:55:00,8.91,8.95,8.89,8.94,102937.0,6.9341,6.9652,6.9185,6.9574,102937.0
2020-10-26 12:00:00,8.94,8.97,8.93,8.95,69183.0,6.9574,6.9808,6.9497,6.9652,69183.0
2020-10-26 12:05:00,8.94,8.95,8.9,8.9,90469.0,6.9574,6.9652,6.9263,6.9263,90469.0
2020-10-26 12:10:00,8.9,8.9,8.87,8.89,98249.0,6.9263,6.9263,6.903,6.9185,98249.0
2020-10-26 12:15:00,8.9,8.91,8.87,8.89,46942.0,6.9263,6.9341,6.903,6.9185,46942.0
2020-10-26 12:20:00,8.88,8.89,8.85,8.86,45785.0,6.9108,6.9185,6.8874,6.8952,45785.0
2020-10-26 12:25:00,8.86,8.89,8.85,8.89,55227.0,6.8952,6.9185,6.8874,6.9185,55227.0
2020-10-26 12:30:00,8.88,8.89,8.84,8.86,76635.0,6.9108,6.9185,6.8796,6.8952,76635.0
2020-10-26 12:35:00,8.87,8.87,8.85,8.85,23527.0,6.903,6.903,6.8874,6.8874,23527.0
2020-10-26 12:40:00,8.85,8.86,8.81,8.82,133098.0,6.8874,6.8952,6.8563,6.8641,133098.0
2020-10-26 12:45:00,8.82,8.83,8.8,8.8,97704.0,6.8641,6.8718,6.8485,6.8485,97704.0
2020-10-26 12:50:00,8.8,8.82,8.79,8.79,123839.0,6.8485,6.8641,6.8407,6.8407,123839.0
2020-10-26 12:55:00,8.79,8.83,8.76,8.82,105347.0,6.8407,6.8718,6.8174,6.8641,105347.0
2020-10-26 13:00:00,8.81,8.82,8.77,8.79,64400.0,6.8563,6.8641,6.8251,6.8407,64400.0
2020-10-26 13:05:00,8.79,8.8,8.75,8.77,105102.0,6.8407,6.8485,6.8096,6.8251,105102.0
2020-10-26 13:10:00,8.77,8.79,8.74,8.74,89617.0,6.8251,6.8407,6.8018,6.8018,89617.0
2020-10-26 13:15:00,8.75,8.75,8.72,8.74,71055.0,6.8096,6.8096,6.7862,6.8018,71055.0
2020-10-26 13:20:00,8.74,8.75,8.72,8.72,34298.0,6.8018,6.8096,6.7862,6.7862,34298.0
2020-10-26 13:25:00,8.72,8.74,8.71,8.72,51911.0,6.7862,6.8018,6.7785,6.7862,51911.0
2020-10-26 13:30:00,8.72,8.72,8.68,8.7,211147.0,6.7862,6.7862,6.7551,6.7707,211147.0
2020-10-26 13:35:00,8.7,8.74,8.68,8.74,70679.0,6.7707,6.8018,6.7551,6.8018,70679.0
2020-10-26 13:40:00,8.74,8.75,8.69,8.71,104436.0,6.8018,6.8096,6.7629,6.7785,104436.0
2020-10-26 13:45:00,8.71,8.71,8.67,8.7,149643.0,6.7785,6.7785,6.7473,6.7707,149643.0
2020-10-26 13:50:00,8.7,8.75,8.68,8.72,124924.0,6.7707,6.8096,6.7551,6.7862,124924.0
2020-10-26 13:55:00,8.73,8.73,8.69,8.73,49031.0,6.794,6.794,6.7629,6.794,49031.0
2020-10-26 14:00:00,8.72,8.73,8.7,8.73,52255.0,6.7862,6.794,6.7707,6.794,52255.0
2020-10-26 14:05:00,8.73,8.76,8.72,8.75,79385.0,6.794,6.8174,6.7862,6.8096,79385.0
2020-10-26 14:10:00,8.75,8.77,8.71,8.74,65316.0,6.8096,6.8251,6.7785,6.8018,65316.0
2020-10-26 14:15:00,8.74,8.75,8.72,8.74,50659.0,6.8018,6.8096,6.7862,6.8018,50659.0
2020-10-26 14:20:00,8.75,8.78,8.74,8.76,54518.0,6.8096,6.8329,6.8018,6.8174,54518.0
2020-10-26 14:25:00,8.76,8.79,8.74,8.78,43556.0,6.8174,6.8407,6.8018,6.8329,43556.0
2020-10-26 14:30:00,8.77,8.78,8.74,8.76,58059.0,6.8251,6.8329,6.8018,6.8174,58059.0
2020-10-26 14:35:00,8.76,8.77,8.73,8.74,50333.0,6.8174,6.8251,6.794,6.8018,50333.0
2020-10-26 14:40:00,8.74,8.77,8.73,8.75,61911.0,6.8018,6.8251,6.794,6.8096,61911.0
2020-10-26 14:45:00,8.75,8.76,8.73,8.75,68191.0,6.8096,6.8174,6.794,6.8096,68191.0
2020-10-26 14:50:00,8.74,8.77,8.74,8.76,63792.0,6.8018,6.8251,6.8018,6.8174,63792.0
2020-10-26 14:55:00,8.76,8.76,8.74,8.75,83584.0,6.8174,6.8174,6.8018,6.8096,83584.0
2020-10-26 15:00:00,8.75,8.76,8.74,8.76,68970.0,6.8096,6.8174,6.8018,6.8174,68970.0
2020-10-26 15:05:00,8.76,8.76,8.72,8.72,125963.0,6.8174,6.8174,6.7862,6.7862,125963.0
2020-10-26 15:10:00,8.72,8.76,8.72,8.75,133336.0,6.7862,6.8174,6.7862,6.8096,133336.0
2020-10-26 15:15:00,8.75,8.79,8.74,8.77,125611.0,6.8096,6.8407,6.8018,6.8251,125611.0
2020-10-26 15:20:00,8.77,8.8,8.77,8.79,100575.0,6.8251,6.8485,6.8251,6.8407,100575.0
2020-10-26 15:25:00,8.79,8.8,8.77,8.78,151102.0,6.8407,6.8485,6.8251,6.8329,151102.0
2020-10-26 15:30:00,8.78,8.82,8.77,8.8,143209.0,6.8329,6.8641,6.8251,6.8485,143209.0
2020-10-26 15:35:00,8.81,8.83,8.79,8.8,160941.0,6.8563,6.8718,6.8407,6.8485,160941.0
2020-10-26 15:40:00,8.8,8.82,8.78,8.8,176917.0,6.8485,6.8641,6.8329,6.8485,176917.0
2020-10-26 15:45:00,8.8,8.81,8.76,8.77,289083.0,6.8485,6.8563,6.8174,6.8251,289083.0
2020-10-26 15:50:00,8.77,8.83,8.76,8.83,313538.0,6.8251,6.8718,6.8174,6.8718,313538.0
2020-10-26 15:55:00,8.83,8.83,8.78,8.81,655113.0,6.8718,6.8718,6.8329,6.8563,655113.0
2020-10-27 09:30:00,8.72,8.85,8.61,8.71,259012.0,6.7862,6.8874,6.7006,6.7785,259012.0
2020-10-27 09:35:00,8.7,8.74,8.68,8.71,95437.0,6.7707,6.8018,6.7551,6.7785,95437.0
2020-10-27 09:40:00,8.7,8.73,8.66,8.69,114485.0,6.7707,6.794,6.7395,6.7629,114485.0
2020-10-27 09:45:00,8.69,8.7,8.65,8.68,121223.0,6.7629,6.7707,6.7318,6.7551,121223.0
2020-10-27 09:50:00,8.69,8.72,8.67,8.7,94025.0,6.7629,6.7862,6.7473,6.7707,94025.0
2020-10-27 09:55:00,8.7,8.76,8.67,8.76,103856.0,6.7707,6.8174,6.7473,6.8174,103856.0
2020-10-27 10:00:00,8.76,8.83,8.75,8.79,99358.0,6.8174,6.8718,6.8096,6.8407,99358.0
2020-10-27 10:05:00,8.79,8.82,8.77,8.78,78260.0,6.8407,6.8641,6.8251,6.8329,78260.0
2020-10-27 10:10:00,8.77,8.78,8.73,8.74,45267.0,6.8251,6.8329,6.794,6.8018,45267.0
2020-10-27 10:15:00,8.75,8.76,8.71,8.72,53988.0,6.8096,6.8174,6.7785,6.7862,53988.0
2020-10-27 10:20:00,8.71,8.73,8.69,8.72,154989.0,6.7785,6.794,6.7629,6.7862,154989.0
2020-10-27 10:25:00,8.72,8.74,8.7,8.72,108812.0,6.7862,6.8018,6.7707,6.7862,108812.0
2020-10-27 10:30:00,8.72,8.76,8.67,8.69,149307.0,6.7862,6.8174,6.7473,6.7629,149307.0
2020-10-27 10:35:00,8.68,8.71,8.65,8.66,90794.0,6.7551,6.7785,6.7318,6.7395,90794.0
2020-10-27 10:40:00,8.66,8.67,8.63,8.66,112821.0,6.7395,6.7473,6.7162,6.7395,112821.0
2020-10-27 10:45:00,8.66,8.7,8.65,8.7,76239.0,6.7395,6.7707,6.7318,6.7707,76239.0
2020-10-27 10:50:00,8.7,8.71,8.65,8.66,110451.0,6.7707,6.7785,6.7318,6.7395,110451.0
2020-10-27 10:55:00,8.66,8.66,8.62,8.63,116951.0,6.7395,6.7395,6.7084,6.7162,116951.0
2020-10-27 11:00:00,8.64,8.65,8.6,8.65,143226.0,6.724,6.7318,6.6928,6.7318,143226.0
2020-10-27 11:05:00,8.65,8.66,8.63,8.64,114056.0,6.7318,6.7395,6.7162,6.724,114056.0
2020-10-27 11:10:00,8.65,8.68,8.64,8.67,134421.0,6.7318,6.7551,6.724,6.7473,134421.0
2020-10-27 11:15:00,8.67,8.67,8.65,8.66,95031.0,6.7473,6.7473,6.7318,6.7395,95031.0
2020-10-27 11:20:00,8.66,8.67,8.63,8.63,70483.0,6.7395,6.7473,6.7162,6.7162,70483.0
2020-10-27 11:25:00,8.64,8.7,8.63,8.68,220787.0,6.724,6.7707,6.7162,6.7551,220787.0
2020-10-27 11:30:00,8.68,8.69,8.65,8.66,77352.0,6.7551,6.7629,6.7318,6.7395,77352.0
2020-10-27 11:35:00,8.66,8.7,8.66,8.69,30543.0,6.7395,6.7707,6.7395,6.7629,30543.0
2020-10-27 11:40:00,8.7,8.72,8.68,8.72,59087.0,6.7707,6.7862,6.7551,6.7862,59087.0
2020-10-27 11:45:00,8.72,8.73,8.69,8.72,60399.0,6.7862,6.794,6.7629,6.7862,60399.0
2020-10-27 11:50:00,8.72,8.75,8.71,8.75,85268.0,6.7862,6.8096,6.7785,6.8096,85268.0
2020-10-27 11:55:00,8.75,8.76,8.71,8.72,72409.0,6.8096,6.8174,6.7785,6.7862,72409.0
2020-10-27 12:00:00,8.73,8.73,8.7,8.72,58624.0,6.794,6.794,6.7707,6.7862,58624.0
2020-10-27 12:05:00,8.73,8.74,8.7,8.73,88033.0,6.794,6.8018,6.7707,6.794,88033.0
2020-10-27 12:10:00,8.72,8.73,8.69,8.7,37246.0,6.7862,6.794,6.7629,6.7707,37246.0
2020-10-27 12:15:00,8.69,8.71,8.68,8.71,60672.0,6.7629,6.7785,6.7551,6.7785,60672.0
2020-10-27 12:20:00,8.7,8.73,8.7,8.71,41506.0,6.7707,6.794,6.7707,6.7785,41506.0
2020-10-27 12:25:00,8.72,8.72,8.7,8.71,78367.0,6.7862,6.7862,6.7707,6.7785,78367.0
2020-10-27 12:30:00,8.72,8.72,8.7,8.71,37997.0,6.7862,6.7862,6.7707,6.7785,37997.0
2020-10-27 12:35:00,8.71,8.72,8.68,8.71,59440.0,6.7785,6.7862,6.7551,6.7785,59440.0
2020-10-27 12:40:00,8.7,8.71,8.67,8.69,42455.0,6.7707,6.7785,6.7473,6.7629,42455.0
2020-10-27 12:45:00,8.7,8.7,8.68,8.69,34306.0,6.7707,6.7707,6.7551,6.7629,34306.0
2020-10-27 12:50:00,8.69,8.69,8.66,8.67,37873.0,6.7629,6.7629,6.7395,6.7473,37873.0
2020-10-27 12:55:00,8.67,8.68,8.65,8.66,68949.0,6.7473,6.7551,6.7318,6.7395,68949.0
2020-10-27 13:00:00,8.66,8.66,8.64,8.65,30709.0,6.7395,6.7395,6.724,6.7318,30709.0
2020-10-27 13:05:00,8.65,8.67,8.64,8.66,60108.0,6.7318,6.7473,6.724,6.7395,60108.0
2020-10-27 13:10:00,8.66,8.69,8.64,8.69,68377.0,6.7395,6.7629,6.724,6.7629,68377.0
2020-10-27 13:15:00,8.69,8.71,8.69,8.7,63782.0,6.7629,6.7785,6.7629,6.7707,63782.0
2020-10-27 13:20:00,8.7,8.71,8.68,8.71,81666.0,6.7707,6.7785,6.7551,6.7785,81666.0
2020-10-27 13:25:00,8.71,8.75,8.7,8.75,77376.0,6.7785,6.8096,6.7707,6.8096,77376.0
2020-10-27 13:30:00,8.75,8.76,8.72,8.75,110006.0,6.8096,6.8174,6.7862,6.8096,110006.0
2020-10-27 13:35:00,8.74,8.75,8.72,8.72,115531.0,6.8018,6.8096,6.7862,6.7862,115531.0
2020-10-27 13:40:00,8.73,8.75,8.7,8.74,82263.0,6.794,6.8096,6.7707,6.8018,82263.0
2020-10-27 13:45:00,8.74,8.75,8.72,8.73,39239.0,6.8018,6.8096,6.7862,6.794,39239.0
2020-10-27 13:50:00,8.72,8.77,8.72,8.77,90047.0,6.7862,6.8251,6.7862,6.8251,90047.0
2020-10-27 13:55:00,8.77,8.79,8.77,8.79,66527.0,6.8251,6.8407,6.8251,6.8407,66527.0
2020-10-27 14:00:00,8.78,8.8,8.75,8.76,54660.0,6.8329,6.8485,6.8096,6.8174,54660.0
2020-10-27 14:05:00,8.76,8.78,8.75,8.78,69003.0,6.8174,6.8329,6.8096,6.8329,69003.0
2020-10-27 14:10:00,8.78,8.81,8.76,8.8,69703.0,6.8329,6.8563,6.8174,6.8485,69703.0
2020-10-27 14:15:00,8.8,8.81,8.75,8.76,62765.0,6.8485,6.8563,6.8096,6.8174,62765.0
2020-10-27 14:20:00,8.76,8.78,8.75,8.78,91575.0,6.8174,6.8329,6.8096,6.8329,91575.0
2020-10-27 14:25:00,8.78,8.78,8.72,8.72,98304.0,6.8329,6.8329,6.7862,6.7862,98304.0
2020-10-27 14:30:00,8.72,8.76,8.71,8.75,61684.0,6.7862,6.8174,6.7785,6.8096,61684.0
2020-10-27 14:35:00,8.75,8.78,8.74,8.75,63519.0,6.8096,6.8329,6.8018,6.8096,63519.0
2020-10-27 14:40:00,8.75,8.77,8.73,8.75,83752.0,6.8096,6.8251,6.794,6.8096,83752.0
2020-10-27 14:45:00,8.75,8.76,8.72,8.75,82268.0,6.8096,6.8174,6.7862,6.8096,82268.0
2020-10-27 14:50:00,8.75,8.77,8.74,8.77,46673.0,6.8096,6.8251,6.8018,6.8251,46673.0
2020-10-27 14:55:00,8.77,8.77,8.73,8.75,52249.0,6.8251,6.8251,6.794,6.8096,52249.0
2020-10-27 15:00:00,8.75,8.76,8.73,8.76,65550.0,6.8096,6.8174,6.794,6.8174,65550.0
2020-10-27 15:05:00,8.76,8.76,8.74,8.75,62536.0,6.8174,6.8174,6.8018,6.8096,62536.0
2020-10-27 15:10:00,8.75,8.81,8.74,8.79,163729.0,6.8096,6.8563,6.8018,6.8407,163729.0
2020-10-27 15:15:00,8.78,8.79,8.77,8.78,91923.0,6.8329,6.8407,6.8251,6.8329,91923.0
2020-10-27 15:20:00,8.78,8.8,8.77,8.79,88907.0,6.8329,6.8485,6.8251,6.8407,88907.0
2020-10-27 15:25:00,8.8,8.8,8.75,8.76,122339.0,6.8485,6.8485,6.8096,6.8174,122339.0
2020-10-27 15:30:00,8.76,8.77,8.74,8.77,112564.0,6.8174,6.8251,6.8018,6.8251,112564.0
2020-10-27 15:35:00,8.77,8.77,8.74,8.75,114045.0,6.8251,6.8251,6.8018,6.8096,114045.0
2020-10-27 15:40:00,8.75,8.75,8.71,8.72,184594.0,6.8096,6.8096,6.7785,6.7862,184594.0
2020-10-27 15:45:00,8.72,8.73,8.7,8.71,170597.0,6.7862,6.794,6.7707,6.7785,170597.0
2020-10-27 15:50:00,8.71,8.74,8.7,8.74,304517.0,6.7785,6.8018,6.7707,6.8018,304517.0
2020-10-27 15:55:00,8.74,8.74,8.68,8.68,492409.0,6.8018,6.8018,6.7551,6.7551,492409.0
2020-10-28 09:30:00,8.39,8.45,8.21,8.24,307319.0,6.5294,6.5761,6.3893,6.4127,307319.0
2020-10-28 09:35:00,8.24,8.32,8.22,8.27,109498.0,6.4127,6.4749,6.3971,6.436,109498.0
2020-10-28 09:40:00,8.28,8.35,8.28,8.33,121462.0,6.4438,6.4983,6.4438,6.4827,121462.0
2020-10-28 09:45:00,8.32,8.32,8.19,8.22,239214.0,6.4749,6.4749,6.3738,6.3971,239214.0
2020-10-28 09:50:00,8.22,8.24,8.18,8.19,145768.0,6.3971,6.4127,6.366,6.3738,145768.0
2020-10-28 09:55:00,8.19,8.19,8.08,8.1,285641.0,6.3738,6.3738,6.2882,6.3037,285641.0
2020-10-28 10:00:00,8.09,8.15,8.07,8.08,193060.0,6.2959,6.3426,6.2804,6.2882,193060.0
2020-10-28 10:05:00,8.08,8.11,8.05,8.1,137438.0,6.2882,6.3115,6.2648,6.3037,137438.0
2020-10-28 10:10:00,8.09,8.14,8.09,8.13,114613.0,6.2959,6.3349,6.2959,6.3271,114613.0
2020-10-28 10:15:00,8.13,8.17,8.09,8.1,219189.0,6.3271,6.3582,6.2959,6.3037,219189.0
2020-10-28 10:20:00,8.1,8.1,8.04,8.05,154839.0,6.3037,6.3037,6.257,6.2648,154839.0
2020-10-28 10:25:00,8.05,8.07,8.02,8.05,84755.0,6.2648,6.2804,6.2415,6.2648,84755.0
2020-10-28 10:30:00,8.05,8.07,8.01,8.04,78569.0,6.2648,6.2804,6.2337,6.257,78569.0
2020-10-28 10:35:00,8.03,8.1,8.02,8.1,67962.0,6.2492,6.3037,6.2415,6.3037,67962.0
2020-10-28 10:40:00,8.11,8.14,8.09,8.13,105893.0,6.3115,6.3349,6.2959,6.3271,105893.0
2020-10-28 10:45:00,8.13,8.13,8.07,8.09,154913.0,6.3271,6.3271,6.2804,6.2959,154913.0
2020-10-28 10:50:00,8.09,8.09,8.04,8.05,107156.0,6.2959,6.2959,6.257,6.2648,107156.0
2020-10-28 10:55:00,8.05,8.06,8.01,8.02,163181.0,6.2648,6.2726,6.2337,6.2415,163181.0
2020-10-28 11:00:00,8.02,8.05,8.01,8.04,126365.0,6.2415,6.2648,6.2337,6.257,126365.0
2020-10-28 11:05:00,8.05,8.08,8.04,8.05,154701.0,6.2648,6.2882,6.257,6.2648,154701.0
2020-10-28 11:10:00,8.05,8.1,8.05,8.09,78201.0,6.2648,6.3037,6.2648,6.2959,78201.0
2020-10-28 11:15:00,8.08,8.1,8.06,8.08,85726.0,6.2882,6.3037,6.2726,6.2882,85726.0
2020-10-28 11:20:00,8.08,8.09,8.04,8.08,72964.0,6.2882,6.2959,6.257,6.2882,72964.0
2020-10-28 11:25:00,8.08,8.14,8.07,8.13,95802.0,6.2882,6.3349,6.2804,6.3271,95802.0
2020-10-28 11:30:00,8.13,8.15,8.11,8.14,68031.0,6.3271,6.3426,6.3115,6.3349,68031.0
2020-10-28 11:35:00,8.15,8.16,8.13,8.15,84664.0,6.3426,6.3504,6.3271,6.3426,84664.0
2020-10-28 11:40:00,8.15,8.23,8.14,8.21,113063.0,6.3426,6.4049,6.3349,6.3893,113063.0
2020-10-28 11:45:00,8.21,8.25,8.2,8.25,144446.0,6.3893,6.4205,6.3816,6.4205,144446.0
2020-10-28 11:50:00,8.24,8.27,8.23,8.27,85113.0,6.4127,6.436,6.4049,6.436,85113.0
2020-10-28 11:55:00,8.26,8.27,8.23,8.26,95446.0,6.4282,6.436,6.4049,6.4282,95446.0
2020-10-28 12:00:00,8.26,8.32,8.26,8.31,95662.0,6.4282,6.4749,6.4282,6.4672,95662.0
2020-10-28 12:05:00,8.31,8.36,8.29,8.33,70833.0,6.4672,6.5061,6.4516,6.4827,70833.0
2020-10-28 12:10:00,8.33,8.35,8.32,8.33,75451.0,6.4827,6.4983,6.4749,6.4827,75451.0
2020-10-28 12:15:00,8.33,8.34,8.3,8.31,72513.0,6.4827,6.4905,6.4594,6.4672,72513.0
2020-10-28 12:20:00,8.32,8.33,8.28,8.29,56320.0,6.4749,6.4827,6.4438,6.4516,56320.0
2020-10-28 12:25:00,8.3,8.33,8.28,8.33,60388.0,6.4594,6.4827,6.4438,6.4827,60388.0
2020-10-28 12:30:00,8.33,8.37,8.31,8.36,77681.0,6.4827,6.5139,6.4672,6.5061,77681.0
2020-10-28 12:35:00,8.37,8.38,8.31,8.32,44708.0,6.5139,6.5216,6.4672,6.4749,44708.0
2020-10-28 12:40:00,8.31,8.34,8.28,8.34,130221.0,6.4672,6.4905,6.4438,6.4905,130221.0
2020-10-28 12:45:00,8.33,8.34,8.28,8.29,50819.0,6.4827,6.4905,6.4438,6.4516,50819.0
2020-10-28 12:50:00,8.29,8.31,8.27,8.28,65691.0,6.4516,6.4672,6.436,6.4438,65691.0
2020-10-28 12:55:00,8.29,8.3,8.27,8.28,150447.0,6.4516,6.4594,6.436,6.4438,150447.0
2020-10-28 13:00:00,8.27,8.28,8.23,8.25,76792.0,6.436,6.4438,6.4049,6.4205,76792.0
2020-10-28 13:05:00,8.25,8.26,8.21,8.23,36923.0,6.4205,6.4282,6.3893,6.4049,36923.0
2020-10-28 13:10:00,8.23,8.24,8.2,8.21,71731.0,6.4049,6.4127,6.3816,6.3893,71731.0
2020-10-28 13:15:00,8.21,8.22,8.18,8.22,121337.0,6.3893,6.3971,6.366,6.3971,121337.0
2020-10-28 13:20:00,8.21,8.21,8.16,8.2,131339.0,6.3893,6.3893,6.3504,6.3816,131339.0
2020-10-28 13:25:00,8.19,8.23,8.17,8.22,147718.0,6.3738,6.4049,6.3582,6.3971,147718.0
2020-10-28 13:30:00,8.22,8.25,8.19,8.25,116727.0,6.3971,6.4205,6.3738,6.4205,116727.0
2020-10-28 13:35:00,8.25,8.25,8.23,8.24,80415.0,6.4205,6.4205,6.4049,6.4127,80415.0
2020-10-28 13:40:00,8.24,8.24,8.18,8.2,61195.0,6.4127,6.4127,6.366,6.3816,61195.0
2020-10-28 13:45:00,8.2,8.21,8.17,8.2,41668.0,6.3816,6.3893,6.3582,6.3816,41668.0
2020-10-28 13:50:00,8.2,8.24,8.18,8.24,61889.0,6.3816,6.4127,6.366,6.4127,61889.0
2020-10-28 13:55:00,8.23,8.25,8.2,8.22,53810.0,6.4049,6.4205,6.3816,6.3971,53810.0
2020-10-28 14:00:00,8.23,8.23,8.19,8.22,44246.0,6.4049,6.4049,6.3738,6.3971,44246.0
2020-10-28 14:05:00,8.22,8.24,8.21,8.22,57105.0,6.3971,6.4127,6.3893,6.3971,57105.0
2020-10-28 14:10:00,8.22,8.23,8.19,8.2,56236.0,6.3971,6.4049,6.3738,6.3816,56236.0
2020-10-28 14:15:00,8.2,8.22,8.18,8.2,56384.0,6.3816,6.3971,6.366,6.3816,56384.0
2020-10-28 14:20:00,8.2,8.26,8.19,8.24,56855.0,6.3816,6.4282,6.3738,6.4127,56855.0
2020-10-28 14:25:00,8.24,8.25,8.2,8.22,85313.0,6.4127,6.4205,6.3816,6.3971,85313.0
2020-10-28 14:30:00,8.22,8.24,8.18,8.2,66924.0,6.3971,6.4127,6.366,6.3816,66924.0
2020-10-28 14:35:00,8.2,8.21,8.18,8.18,54057.0,6.3816,6.3893,6.366,6.366,54057.0
2020-10-28 14:40:00,8.18,8.21,8.17,8.21,72364.0,6.366,6.3893,6.3582,6.3893,72364.0
2020-10-28 14:45:00,8.21,8.25,8.2,8.24,87689.0,6.3893,6.4205,6.3816,6.4127,87689.0
2020-10-28 14:50:00,8.24,8.25,8.18,8.2,87389.0,6.4127,6.4205,6.366,6.3816,87389.0
2020-10-28 14:55:00,8.19,8.27,8.19,8.24,70520.0,6.3738,6.436,6.3738,6.4127,70520.0
2020-10-28 15:00:00,8.24,8.25,8.2,8.21,95251.0,6.4127,6.4205,6.3816,6.3893,95251.0
2020-10-28 15:05:00,8.2,8.23,8.18,8.2,141227.0,6.3816,6.4049,6.366,6.3816,141227.0
2020-10-28 15:10:00,8.2,8.21,8.17,8.18,110284.0,6.3816,6.3893,6.3582,6.366,110284.0
2020-10-28 15:15:00,8.18,8.19,8.13,8.14,107410.0,6.366,6.3738,6.3271,6.3349,107410.0
2020-10-28 15:20:00,8.14,8.19,8.13,8.18,241705.0,6.3349,6.3738,6.3271,6.366,241705.0
2020-10-28 15:25:00,8.19,8.19,8.15,8.17,83071.0,6.3738,6.3738,6.3426,6.3582,83071.0
2020-10-28 15:30:00,8.17,8.19,8.15,8.18,101285.0,6.3582,6.3738,6.3426,6.366,101285.0
2020-10-28 15:35:00,8.18,8.19,8.15,8.16,174464.0,6.366,6.3738,6.3426,6.3504,174464.0
2020-10-28 15:40:00,8.15,8.16,8.13,8.15,120690.0,6.3426,6.3504,6.3271,6.3426,120690.0
2020-10-28 15:45:00,8.15,8.17,8.11,8.16,376583.0,6.3426,6.3582,6.3115,6.3504,376583.0
2020-10-28 15:50:00,8.16,8.16,8.11,8.13,437464.0,6.3504,6.3504,6.3115,6.3271,437464.0
2020-10-28 15:55:00,8.14,8.16,8.09,8.1,937893.0,6.3349,6.3504,6.2959,6.3037,937893.0
2020-10-29 09:30:00,7.89,7.93,7.8,7.8,358106.0,6.1403,6.1714,6.0703,6.0703,358106.0
2020-10-29 09:35:00,7.8,7.86,7.73,7.8,232591.0,6.0703,6.1169,6.0158,6.0703,232591.0
2020-10-29 09:40:00,7.8,7.92,7.77,7.89,252959.0,6.0703,6.1636,6.0469,6.1403,252959.0
2020-10-29 09:45:00,7.89,7.97,7.86,7.95,209752.0,6.1403,6.2026,6.1169,6.187,209752.0
2020-10-29 09:50:00,7.96,7.96,7.88,7.91,254087.0,6.1948,6.1948,6.1325,6.1559,254087.0
2020-10-29 09:55:00,7.91,7.95,7.89,7.9,190697.0,6.1559,6.187,6.1403,6.1481,190697.0
2020-10-29 10:00:00,7.9,7.99,7.89,7.97,218086.0,6.1481,6.2181,6.1403,6.2026,218086.0
2020-10-29 10:05:00,7.97,8.0,7.87,7.88,189772.0,6.2026,6.2259,6.1247,6.1325,189772.0
2020-10-29 10:10:00,7.88,7.94,7.86,7.87,150458.0,6.1325,6.1792,6.1169,6.1247,150458.0
2020-10-29 10:15:00,7.87,7.93,7.85,7.93,98635.0,6.1247,6.1714,6.1092,6.1714,98635.0
2020-10-29 10:20:00,7.93,7.97,7.9,7.96,135018.0,6.1714,6.2026,6.1481,6.1948,135018.0
2020-10-29 10:25:00,7.95,8.03,7.95,8.02,96976.0,6.187,6.2492,6.187,6.2415,96976.0
2020-10-29 10:30:00,8.02,8.12,8.01,8.09,70138.0,6.2415,6.3193,6.2337,6.2959,70138.0
2020-10-29 10:35:00,8.09,8.16,8.09,8.15,65507.0,6.2959,6.3504,6.2959,6.3426,65507.0
2020-10-29 10:40:00,8.16,8.17,8.12,8.13,67455.0,6.3504,6.3582,6.3193,6.3271,67455.0
2020-10-29 10:45:00,8.13,8.2,8.12,8.19,85855.0,6.3271,6.3816,6.3193,6.3738,85855.0
2020-10-29 10:50:00,8.19,8.23,8.15,8.15,189050.0,6.3738,6.4049,6.3426,6.3426,189050.0
2020-10-29 10:55:00,8.15,8.16,8.1,8.1,96047.0,6.3426,6.3504,6.3037,6.3037,96047.0
2020-10-29 11:00:00,8.1,8.15,8.09,8.11,96785.0,6.3037,6.3426,6.2959,6.3115,96785.0
2020-10-29 11:05:00,8.11,8.12,8.06,8.07,92637.0,6.3115,6.3193,6.2726,6.2804,92637.0
2020-10-29 11:10:00,8.06,8.1,8.05,8.1,98599.0,6.2726,6.3037,6.2648,6.3037,98599.0
2020-10-29 11:15:00,8.1,8.11,8.05,8.1,92973.0,6.3037,6.3115,6.2648,6.3037,92973.0
2020-10-29 11:20:00,8.09,8.09,8.05,8.06,59466.0,6.2959,6.2959,6.2648,6.2726,59466.0
2020-10-29 11:25:00,8.06,8.09,8.04,8.04,52943.0,6.2726,6.2959,6.257,6.257,52943.0
2020-10-29 11:30:00,8.04,8.05,8.0,8.0,77731.0,6.257,6.2648,6.2259,6.2259,77731.0
2020-10-29 11:35:00,8.01,8.02,7.99,8.02,73762.0,6.2337,6.2415,6.2181,6.2415,73762.0
2020-10-29 11:40:00,8.01,8.03,7.99,8.0,61138.0,6.2337,6.2492,6.2181,6.2259,61138.0
2020-10-29 11:45:00,8.0,8.04,7.99,8.02,78933.0,6.2259,6.257,6.2181,6.2415,78933.0
2020-10-29 11:50:00,8.03,8.06,8.01,8.02,68604.0,6.2492,6.2726,6.2337,6.2415,68604.0
2020-10-29 11:55:00,8.03,8.05,7.99,8.02,55919.0,6.2492,6.2648,6.2181,6.2415,55919.0
2020-10-29 12:00:00,8.02,8.04,8.0,8.03,51177.0,6.2415,6.257,6.2259,6.2492,51177.0
2020-10-29 12:05:00,8.03,8.07,8.02,8.06,59453.0,6.2492,6.2804,6.2415,6.2726,59453.0
2020-10-29 12:10:00,8.06,8.08,8.05,8.07,71254.0,6.2726,6.2882,6.2648,6.2804,71254.0
2020-10-29 12:15:00,8.07,8.09,8.04,8.05,59303.0,6.2804,6.2959,6.257,6.2648,59303.0
2020-10-29 12:20:00,8.05,8.06,8.02,8.04,80788.0,6.2648,6.2726,6.2415,6.257,80788.0
2020-10-29 12:25:00,8.04,8.25,8.03,8.13,609330.0,6.257,6.4205,6.2492,6.3271,609330.0
2020-10-29 12:30:00,8.13,8.15,8.09,8.12,104919.0,6.3271,6.3426,6.2959,6.3193,104919.0
2020-10-29 12:35:00,8.12,8.14,8.1,8.13,56981.0,6.3193,6.3349,6.3037,6.3271,56981.0
2020-10-29 12:40:00,8.13,8.16,8.12,8.14,68700.0,6.3271,6.3504,6.3193,6.3349,68700.0
2020-10-29 12:45:00,8.14,8.15,8.1,8.11,67983.0,6.3349,6.3426,6.3037,6.3115,67983.0
2020-10-29 12:50:00,8.11,8.12,8.1,8.1,37823.0,6.3115,6.3193,6.3037,6.3037,37823.0
2020-10-29 12:55:00,8.11,8.11,8.07,8.08,108955.0,6.3115,6.3115,6.2804,6.2882,108955.0
2020-10-29 13:00:00,8.09,8.09,8.06,8.08,39945.0,6.2959,6.2959,6.2726,6.2882,39945.0
2020-10-29 13:05:00,8.08,8.09,8.04,8.04,55782.0,6.2882,6.2959,6.257,6.257,55782.0
2020-10-29 13:10:00,8.04,8.06,8.01,8.04,203348.0,6.257,6.2726,6.2337,6.257,203348.0
2020-10-29 13:15:00,8.04,8.05,8.02,8.03,29969.0,6.257,6.2648,6.2415,6.2492,29969.0
2020-10-29 13:20:00,8.03,8.09,8.02,8.08,121214.0,6.2492,6.2959,6.2415,6.2882,121214.0
2020-10-29 13:25:00,8.08,8.11,8.07,8.1,61417.0,6.2882,6.3115,6.2804,6.3037,61417.0
2020-10-29 13:30:00,8.1,8.11,8.08,8.11,88191.0,6.3037,6.3115,6.2882,6.3115,88191.0
2020-10-29 13:35:00,8.1,8.12,8.08,8.12,113991.0,6.3037,6.3193,6.2882,6.3193,113991.0
2020-10-29 13:40:00,8.11,8.17,8.11,8.17,75916.0,6.3115,6.3582,6.3115,6.3582,75916.0
2020-10-29 13:45:00,8.17,8.2,8.15,8.19,78202.0,6.3582,6.3816,6.3426,6.3738,78202.0
2020-10-29 13:50:00,8.2,8.23,8.19,8.22,59750.0,6.3816,6.4049,6.3738,6.3971,59750.0
2020-10-29 13:55:00,8.22,8.23,8.19,8.23,91831.0,6.3971,6.4049,6.3738,6.4049,91831.0
2020-10-29 14:00:00,8.22,8.26,8.22,8.22,87516.0,6.3971,6.4282,6.3971,6.3971,87516.0
2020-10-29 14:05:00,8.22,8.27,8.22,8.26,67627.0,6.3971,6.436,6.3971,6.4282,67627.0
2020-10-29 14:10:00,8.26,8.28,8.24,8.25,64251.0,6.4282,6.4438,6.4127,6.4205,64251.0
2020-10-29 14:15:00,8.26,8.28,8.23,8.27,96942.0,6.4282,6.4438,6.4049,6.436,96942.0
2020-10-29 14:20:00,8.27,8.32,8.26,8.32,102768.0,6.436,6.4749,6.4282,6.4749,102768.0
2020-10-29 14:25:00,8.31,8.33,8.3,8.3,108671.0,6.4672,6.4827,6.4594,6.4594,108671.0
2020-10-29 14:30:00,8.29,8.34,8.29,8.34,90604.0,6.4516,6.4905,6.4516,6.4905,90604.0
2020-10-29 14:35:00,8.34,8.34,8.3,8.31,84674.0,6.4905,6.4905,6.4594,6.4672,84674.0
2020-10-29 14:40:00,8.32,8.33,8.27,8.28,314241.0,6.4749,6.4827,6.436,6.4438,314241.0
2020-10-29 14:45:00,8.28,8.29,8.26,8.28,119027.0,6.4438,6.4516,6.4282,6.4438,119027.0
2020-10-29 14:50:00,8.28,8.3,8.26,8.29,175036.0,6.4438,6.4594,6.4282,6.4516,175036.0
2020-10-29 14:55:00,8.29,8.31,8.27,8.29,88129.0,6.4516,6.4672,6.436,6.4516,88129.0
2020-10-29 15:00:00,8.29,8.31,8.28,8.29,87329.0,6.4516,6.4672,6.4438,6.4516,87329.0
2020-10-29 15:05:00,8.29,8.3,8.27,8.27,92033.0,6.4516,6.4594,6.436,6.436,92033.0
2020-10-29 15:10:00,8.27,8.28,8.25,8.27,105257.0,6.436,6.4438,6.4205,6.436,105257.0
2020-10-29 15:15:00,8.27,8.27,8.23,8.26,206138.0,6.436,6.436,6.4049,6.4282,206138.0
2020-10-29 15:20:00,8.26,8.3,8.25,8.29,133402.0,6.4282,6.4594,6.4205,6.4516,133402.0
2020-10-29 15:25:00,8.29,8.32,8.29,8.32,105037.0,6.4516,6.4749,6.4516,6.4749,105037.0
2020-10-29 15:30:00,8.31,8.33,8.3,8.33,117982.0,6.4672,6.4827,6.4594,6.4827,117982.0
2020-10-29 15:35:00,8.33,8.34,8.3,8.33,151354.0,6.4827,6.4905,6.4594,6.4827,151354.0
2020-10-29 15:40:00,8.32,8.34,8.32,8.33,119689.0,6.4749,6.4905,6.4749,6.4827,119689.0
2020-10-29 15:45:00,8.33,8.42,8.32,8.42,309380.0,6.4827,6.5528,6.4749,6.5528,309380.0
2020-10-29 15:50:00,8.42,8.45,8.4,8.45,463499.0,6.5528,6.5761,6.5372,6.5761,463499.0
2020-10-29 15:55:00,8.44,8.46,8.41,8.45,1020544.0,6.5683,6.5839,6.545,6.5761,1020544.0
2020-10-30 09:30:00,8.44,8.61,8.34,8.52,513803.0,6.5683,6.7006,6.4905,6.6306,513803.0
2020-10-30 09:35:00,8.52,8.6,8.45,8.59,335667.0,6.6306,6.6928,6.5761,6.6851,335667.0
2020-10-30 09:40:00,8.57,8.65,8.52,8.55,458649.0,6.6695,6.7318,6.6306,6.6539,458649.0
2020-10-30 09:45:00,8.54,8.67,8.53,8.54,240322.0,6.6462,6.7473,6.6384,6.6462,240322.0
2020-10-30 09:50:00,8.54,8.69,8.53,8.69,220574.0,6.6462,6.7629,6.6384,6.7629,220574.0
2020-10-30 09:55:00,8.69,8.79,8.67,8.74,199656.0,6.7629,6.8407,6.7473,6.8018,199656.0
2020-10-30 10:00:00,8.73,8.78,8.67,8.7,190470.0,6.794,6.8329,6.7473,6.7707,190470.0
2020-10-30 10:05:00,8.7,8.73,8.63,8.72,84804.0,6.7707,6.794,6.7162,6.7862,84804.0
2020-10-30 10:10:00,8.72,8.75,8.64,8.65,79771.0,6.7862,6.8096,6.724,6.7318,79771.0
2020-10-30 10:15:00,8.64,8.7,8.64,8.66,155717.0,6.724,6.7707,6.724,6.7395,155717.0
2020-10-30 10:20:00,8.66,8.67,8.6,8.63,84148.0,6.7395,6.7473,6.6928,6.7162,84148.0
2020-10-30 10:25:00,8.63,8.65,8.58,8.62,147084.0,6.7162,6.7318,6.6773,6.7084,147084.0
2020-10-30 10:30:00,8.62,8.65,8.55,8.63,177961.0,6.7084,6.7318,6.6539,6.7162,177961.0
2020-10-30 10:35:00,8.63,8.67,8.58,8.64,125524.0,6.7162,6.7473,6.6773,6.724,125524.0
2020-10-30 10:40:00,8.64,8.65,8.56,8.57,79626.0,6.724,6.7318,6.6617,6.6695,79626.0
2020-10-30 10:45:00,8.57,8.6,8.5,8.5,131419.0,6.6695,6.6928,6.615,6.615,131419.0
2020-10-30 10:50:00,8.51,8.57,8.5,8.55,161421.0,6.6228,6.6695,6.615,6.6539,161421.0
2020-10-30 10:55:00,8.55,8.57,8.48,8.48,105935.0,6.6539,6.6695,6.5995,6.5995,105935.0
2020-10-30 11:00:00,8.48,8.6,8.46,8.6,86520.0,6.5995,6.6928,6.5839,6.6928,86520.0
2020-10-30 11:05:00,8.6,8.61,8.55,8.55,44452.0,6.6928,6.7006,6.6539,6.6539,44452.0
2020-10-30 11:10:00,8.55,8.64,8.54,8.63,76740.0,6.6539,6.724,6.6462,6.7162,76740.0
2020-10-30 11:15:00,8.63,8.65,8.59,8.6,107671.0,6.7162,6.7318,6.6851,6.6928,107671.0
2020-10-30 11:20:00,8.6,8.64,8.56,8.62,63062.0,6.6928,6.724,6.6617,6.7084,63062.0
2020-10-30 11:25:00,8.62,8.64,8.58,8.59,84846.0,6.7084,6.724,6.6773,6.6851,84846.0
2020-10-30 11:30:00,8.58,8.61,8.57,8.58,71118.0,6.6773,6.7006,6.6695,6.6773,71118.0
2020-10-30 11:35:00,8.57,8.6,8.53,8.55,79274.0,6.6695,6.6928,6.6384,6.6539,79274.0
2020-10-30 11:40:00,8.55,8.56,8.46,8.46,73118.0,6.6539,6.6617,6.5839,6.5839,73118.0
2020-10-30 11:45:00,8.46,8.55,8.44,8.55,119444.0,6.5839,6.6539,6.5683,6.6539,119444.0
2020-10-30 11:50:00,8.54,8.62,8.54,8.62,172324.0,6.6462,6.7084,6.6462,6.7084,172324.0
2020-10-30 11:55:00,8.61,8.74,8.61,8.74,120637.0,6.7006,6.8018,6.7006,6.8018,120637.0
2020-10-30 12:00:00,8.73,8.83,8.72,8.83,232797.0,6.794,6.8718,6.7862,6.8718,232797.0
2020-10-30 12:05:00,8.82,8.82,8.74,8.78,206047.0,6.8641,6.8641,6.8018,6.8329,206047.0
2020-10-30 12:10:00,8.78,8.8,8.75,8.79,485603.0,6.8329,6.8485,6.8096,6.8407,485603.0
2020-10-30 12:15:00,8.8,8.86,8.8,8.83,123267.0,6.8485,6.8952,6.8485,6.8718,123267.0
2020-10-30 12:20:00,8.82,8.85,8.72,8.74,97027.0,6.8641,6.8874,6.7862,6.8018,97027.0
2020-10-30 12:25:00,8.73,8.78,8.72,8.73,68120.0,6.794,6.8329,6.7862,6.794,68120.0
2020-10-30 12:30:00,8.72,8.78,8.72,8.76,75775.0,6.7862,6.8329,6.7862,6.8174,75775.0
2020-10-30 12:35:00,8.76,8.77,8.71,8.76,171040.0,6.8174,6.8251,6.7785,6.8174,171040.0
2020-10-30 12:40:00,8.76,8.76,8.66,8.68,256352.0,6.8174,6.8174,6.7395,6.7551,256352.0
2020-10-30 12:45:00,8.68,8.71,8.66,8.69,78534.0,6.7551,6.7785,6.7395,6.7629,78534.0
2020-10-30 12:50:00,8.68,8.68,8.64,8.66,92469.0,6.7551,6.7551,6.724,6.7395,92469.0
2020-10-30 12:55:00,8.66,8.66,8.6,8.61,76188.0,6.7395,6.7395,6.6928,6.7006,76188.0
2020-10-30 13:00:00,8.61,8.65,8.6,8.64,80097.0,6.7006,6.7318,6.6928,6.724,80097.0
2020-10-30 13:05:00,8.64,8.66,8.61,8.64,53620.0,6.724,6.7395,6.7006,6.724,53620.0
2020-10-30 13:10:00,8.65,8.67,8.64,8.65,50769.0,6.7318,6.7473,6.724,6.7318,50769.0
2020-10-30 13:15:00,8.65,8.7,8.64,8.69,67623.0,6.7318,6.7707,6.724,6.7629,67623.0
2020-10-30 13:20:00,8.68,8.73,8.67,8.73,66844.0,6.7551,6.794,6.7473,6.794,66844.0
2020-10-30 13:25:00,8.72,8.76,8.7,8.76,116396.0,6.7862,6.8174,6.7707,6.8174,116396.0
2020-10-30 13:30:00,8.75,8.79,8.7,8.71,372842.0,6.8096,6.8407,6.7707,6.7785,372842.0
2020-10-30 13:35:00,8.7,8.71,8.57,8.62,154294.0,6.7707,6.7785,6.6695,6.7084,154294.0
2020-10-30 13:40:00,8.61,8.62,8.55,8.58,71436.0,6.7006,6.7084,6.6539,6.6773,71436.0
2020-10-30 13:45:00,8.58,8.63,8.56,8.61,72095.0,6.6773,6.7162,6.6617,6.7006,72095.0
2020-10-30 13:50:00,8.61,8.65,8.57,8.59,99627.0,6.7006,6.7318,6.6695,6.6851,99627.0
2020-10-30 13:55:00,8.59,8.71,8.58,8.69,71423.0,6.6851,6.7785,6.6773,6.7629,71423.0
2020-10-30 14:00:00,8.69,8.78,8.68,8.77,76621.0,6.7629,6.8329,6.7551,6.8251,76621.0
2020-10-30 14:05:00,8.77,8.88,8.76,8.87,186413.0,6.8251,6.9108,6.8174,6.903,186413.0
2020-10-30 14:10:00,8.87,8.88,8.78,8.81,145589.0,6.903,6.9108,6.8329,6.8563,145589.0
2020-10-30 14:15:00,8.81,8.82,8.77,8.78,98187.0,6.8563,6.8641,6.8251,6.8329,98187.0
2020-10-30 14:20:00,8.78,8.83,8.76,8.79,115504.0,6.8329,6.8718,6.8174,6.8407,115504.0
2020-10-30 14:25:00,8.79,8.8,8.74,8.78,212041.0,6.8407,6.8485,6.8018,6.8329,212041.0
2020-10-30 14:30:00,8.77,8.78,8.71,8.77,116569.0,6.8251,6.8329,6.7785,6.8251,116569.0
2020-10-30 14:35:00,8.77,8.8,8.72,8.79,172314.0,6.8251,6.8485,6.7862,6.8407,172314.0
2020-10-30 14:40:00,8.79,8.8,8.76,8.76,124304.0,6.8407,6.8485,6.8174,6.8174,124304.0
2020-10-30 14:45:00,8.76,8.83,8.75,8.81,130839.0,6.8174,6.8718,6.8096,6.8563,130839.0
2020-10-30 14:50:00,8.81,8.84,8.8,8.82,86233.0,6.8563,6.8796,6.8485,6.8641,86233.0
2020-10-30 14:55:00,8.82,8.85,8.8,8.82,180686.0,6.8641,6.8874,6.8485,6.8641,180686.0
2020-10-30 15:00:00,8.81,8.81,8.77,8.79,128510.0,6.8563,6.8563,6.8251,6.8407,128510.0
2020-10-30 15:05:00,8.79,8.81,8.77,8.79,150846.0,6.8407,6.8563,6.8251,6.8407,150846.0
2020-10-30 15:10:00,8.79,8.85,8.77,8.84,183277.0,6.8407,6.8874,6.8251,6.8796,183277.0
2020-10-30 15:15:00,8.84,8.86,8.8,8.8,144262.0,6.8796,6.8952,6.8485,6.8485,144262.0
2020-10-30 15:20:00,8.8,8.83,8.8,8.83,186490.0,6.8485,6.8718,6.8485,6.8718,186490.0
2020-10-30 15:25:00,8.82,8.83,8.77,8.78,166710.0,6.8641,6.8718,6.8251,6.8329,166710.0
2020-10-30 15:30:00,8.78,8.8,8.75,8.75,230969.0,6.8329,6.8485,6.8096,6.8096,230969.0
2020-10-30 15:35:00,8.75,8.83,8.75,8.82,308586.0,6.8096,6.8718,6.8096,6.8641,308586.0
2020-10-30 15:40:00,8.82,8.84,8.79,8.83,259739.0,6.8641,6.8796,6.8407,6.8718,259739.0
2020-10-30 15:45:00,8.83,8.84,8.79,8.83,478864.0,6.8718,6.8796,6.8407,6.8718,478864.0
2020-10-30 15:50:00,8.82,8.89,8.82,8.87,506656.0,6.8641,6.9185,6.8641,6.903,506656.0
2020-10-30 15:55:00,8.86,8.93,8.85,8.93,1000625.0,6.8952,6.9497,6.8874,6.9497,1000625.0
2020-11-02 09:30:00,9.07,9.09,8.7,8.71,448020.0,7.0586,7.0742,6.7707,6.7785,448020.0
2020-11-02 09:35:00,8.72,8.82,8.72,8.73,195186.0,6.7862,6.8641,6.7862,6.794,195186.0
2020-11-02 09:40:00,8.73,8.77,8.67,8.68,202697.0,6.794,6.8251,6.7473,6.7551,202697.0
2020-11-02 09:45:00,8.68,8.89,8.68,8.88,114323.0,6.7551,6.9185,6.7551,6.9108,114323.0
2020-11-02 09:50:00,8.87,8.94,8.86,8.88,240738.0,6.903,6.9574,6.8952,6.9108,240738.0
2020-11-02 09:55:00,8.88,8.93,8.83,8.93,68095.0,6.9108,6.9497,6.8718,6.9497,68095.0
2020-11-02 10:00:00,8.93,8.98,8.91,8.95,107121.0,6.9497,6.9886,6.9341,6.9652,107121.0
2020-11-02 10:05:00,8.95,9.05,8.93,9.01,113886.0,6.9652,7.0431,6.9497,7.0119,113886.0
2020-11-02 10:10:00,9.02,9.05,8.99,9.03,85470.0,7.0197,7.0431,6.9964,7.0275,85470.0
2020-11-02 10:15:00,9.04,9.1,9.0,9.1,50502.0,7.0353,7.082,7.0041,7.082,50502.0
2020-11-02 10:20:00,9.09,9.14,9.07,9.11,123492.0,7.0742,7.1131,7.0586,7.0897,123492.0
2020-11-02 10:25:00,9.11,9.14,9.08,9.1,68824.0,7.0897,7.1131,7.0664,7.082,68824.0
2020-11-02 10:30:00,9.1,9.17,9.05,9.16,141432.0,7.082,7.1364,7.0431,7.1287,141432.0
2020-11-02 10:35:00,9.15,9.18,9.09,9.11,158590.0,7.1209,7.1442,7.0742,7.0897,158590.0
2020-11-02 10:40:00,9.12,9.14,9.07,9.14,77744.0,7.0975,7.1131,7.0586,7.1131,77744.0
2020-11-02 10:45:00,9.13,9.18,9.11,9.13,75700.0,7.1053,7.1442,7.0897,7.1053,75700.0
2020-11-02 10:50:00,9.14,9.17,9.12,9.14,100566.0,7.1131,7.1364,7.0975,7.1131,100566.0
2020-11-02 10:55:00,9.14,9.23,9.14,9.22,66026.0,7.1131,7.1831,7.1131,7.1754,66026.0
2020-11-02 11:00:00,9.22,9.24,9.19,9.21,71418.0,7.1754,7.1909,7.152,7.1676,71418.0
2020-11-02 11:05:00,9.21,9.28,9.21,9.27,92410.0,7.1676,7.222,7.1676,7.2143,92410.0
2020-11-02 11:10:00,9.27,9.29,9.22,9.26,98620.0,7.2143,7.2298,7.1754,7.2065,98620.0
2020-11-02 11:15:00,9.26,9.29,9.25,9.28,54590.0,7.2065,7.2298,7.1987,7.222,54590.0
2020-11-02 11:20:00,9.29,9.34,9.28,9.33,103261.0,7.2298,7.2687,7.222,7.261,103261.0
2020-11-02 11:25:00,9.33,9.38,9.32,9.34,89338.0,7.261,7.2999,7.2532,7.2687,89338.0
2020-11-02 11:30:00,9.35,9.37,9.33,9.37,61361.0,7.2765,7.2921,7.261,7.2921,61361.0
2020-11-02 11:35:00,9.36,9.39,9.34,9.35,70164.0,7.2843,7.3077,7.2687,7.2765,70164.0
2020-11-02 11:40:00,9.35,9.41,9.34,9.38,107578.0,7.2765,7.3232,7.2687,7.2999,107578.0
2020-11-02 11:45:00,9.38,9.4,9.36,9.38,53490.0,7.2999,7.3154,7.2843,7.2999,53490.0
2020-11-02 11:50:00,9.37,9.44,9.36,9.44,153607.0,7.2921,7.3466,7.2843,7.3466,153607.0
2020-11-02 11:55:00,9.44,9.46,9.43,9.44,130461.0,7.3466,7.3621,7.3388,7.3466,130461.0
2020-11-02 12:00:00,9.44,9.46,9.43,9.44,80989.0,7.3466,7.3621,7.3388,7.3466,80989.0
2020-11-02 12:05:00,9.44,9.45,9.42,9.44,126868.0,7.3466,7.3543,7.331,7.3466,126868.0
2020-11-02 12:10:00,9.43,9.45,9.41,9.45,60210.0,7.3388,7.3543,7.3232,7.3543,60210.0
2020-11-02 12:15:00,9.45,9.47,9.42,9.44,56650.0,7.3543,7.3699,7.331,7.3466,56650.0
2020-11-02 12:20:00,9.44,9.45,9.41,9.45,103017.0,7.3466,7.3543,7.3232,7.3543,103017.0
2020-11-02 12:25:00,9.45,9.47,9.42,9.46,58102.0,7.3543,7.3699,7.331,7.3621,58102.0
2020-11-02 12:30:00,9.46,9.46,9.44,9.45,46314.0,7.3621,7.3621,7.3466,7.3543,46314.0
2020-11-02 12:35:00,9.46,9.47,9.44,9.44,53950.0,7.3621,7.3699,7.3466,7.3466,53950.0
2020-11-02 12:40:00,9.44,9.45,9.42,9.43,72726.0,7.3466,7.3543,7.331,7.3388,72726.0
2020-11-02 12:45:00,9.43,9.44,9.39,9.41,88579.0,7.3388,7.3466,7.3077,7.3232,88579.0
2020-11-02 12:50:00,9.41,9.46,9.4,9.46,74520.0,7.3232,7.3621,7.3154,7.3621,74520.0
2020-11-02 12:55:00,9.46,9.47,9.43,9.46,42767.0,7.3621,7.3699,7.3388,7.3621,42767.0
2020-11-02 13:00:00,9.46,9.46,9.42,9.43,68348.0,7.3621,7.3621,7.331,7.3388,68348.0
2020-11-02 13:05:00,9.44,9.45,9.42,9.43,122922.0,7.3466,7.3543,7.331,7.3388,122922.0
2020-11-02 13:10:00,9.44,9.44,9.39,9.39,42108.0,7.3466,7.3466,7.3077,7.3077,42108.0
2020-11-02 13:15:00,9.39,9.4,9.32,9.35,189837.0,7.3077,7.3154,7.2532,7.2765,189837.0
2020-11-02 13:20:00,9.34,9.35,9.29,9.31,103796.0,7.2687,7.2765,7.2298,7.2454,103796.0
2020-11-02 13:25:00,9.32,9.32,9.29,9.3,63143.0,7.2532,7.2532,7.2298,7.2376,63143.0
2020-11-02 13:30:00,9.3,9.34,9.29,9.33,60687.0,7.2376,7.2687,7.2298,7.261,60687.0
2020-11-02 13:35:00,9.33,9.34,9.31,9.32,56436.0,7.261,7.2687,7.2454,7.2532,56436.0
2020-11-02 13:40:00,9.32,9.4,9.32,9.39,54290.0,7.2532,7.3154,7.2532,7.3077,54290.0
2020-11-02 13:45:00,9.39,9.42,9.39,9.4,58447.0,7.3077,7.331,7.3077,7.3154,58447.0
2020-11-02 13:50:00,9.4,9.41,9.35,9.37,62035.0,7.3154,7.3232,7.2765,7.2921,62035.0
2020-11-02 13:55:00,9.36,9.39,9.34,9.36,58687.0,7.2843,7.3077,7.2687,7.2843,58687.0
2020-11-02 14:00:00,9.36,9.4,9.35,9.38,64113.0,7.2843,7.3154,7.2765,7.2999,64113.0
2020-11-02 14:05:00,9.38,9.43,9.38,9.42,56426.0,7.2999,7.3388,7.2999,7.331,56426.0
2020-11-02 14:10:00,9.42,9.47,9.41,9.46,104615.0,7.331,7.3699,7.3232,7.3621,104615.0
2020-11-02 14:15:00,9.46,9.47,9.43,9.45,65148.0,7.3621,7.3699,7.3388,7.3543,65148.0
2020-11-02 14:20:00,9.45,9.5,9.44,9.49,89474.0,7.3543,7.3933,7.3466,7.3855,89474.0
2020-11-02 14:25:00,9.49,9.51,9.48,9.5,245747.0,7.3855,7.401,7.3777,7.3933,245747.0
2020-11-02 14:30:00,9.51,9.52,9.46,9.48,76607.0,7.401,7.4088,7.3621,7.3777,76607.0
2020-11-02 14:35:00,9.47,9.53,9.47,9.52,44426.0,7.3699,7.4166,7.3699,7.4088,44426.0
2020-11-02 14:40:00,9.53,9.55,9.5,9.54,48753.0,7.4166,7.4322,7.3933,7.4244,48753.0
2020-11-02 14:45:00,9.54,9.58,9.53,9.54,104190.0,7.4244,7.4555,7.4166,7.4244,104190.0
2020-11-02 14:50:00,9.54,9.54,9.48,9.49,79716.0,7.4244,7.4244,7.3777,7.3855,79716.0
2020-11-02 14:55:00,9.48,9.52,9.47,9.52,78425.0,7.3777,7.4088,7.3699,7.4088,78425.0
2020-11-02 15:00:00,9.51,9.54,9.49,9.51,73748.0,7.401,7.4244,7.3855,7.401,73748.0
2020-11-02 15:05:00,9.5,9.52,9.47,9.5,59783.0,7.3933,7.4088,7.3699,7.3933,59783.0
2020-11-02 15:10:00,9.5,9.51,9.45,9.46,79866.0,7.3933,7.401,7.3543,7.3621,79866.0
2020-11-02 15:15:00,9.46,9.5,9.46,9.5,54074.0,7.3621,7.3933,7.3621,7.3933,54074.0
2020-11-02 15:20:00,9.5,9.5,9.45,9.45,66664.0,7.3933,7.3933,7.3543,7.3543,66664.0
2020-11-02 15:25:00,9.45,9.46,9.44,9.45,89276.0,7.3543,7.3621,7.3466,7.3543,89276.0
2020-11-02 15:30:00,9.45,9.49,9.42,9.43,119752.0,7.3543,7.3855,7.331,7.3388,119752.0
2020-11-02 15:35:00,9.42,9.44,9.4,9.43,96447.0,7.331,7.3466,7.3154,7.3388,96447.0
2020-11-02 15:40:00,9.43,9.43,9.38,9.38,110222.0,7.3388,7.3388,7.2999,7.2999,110222.0
2020-11-02 15:45:00,9.38,9.42,9.37,9.42,195381.0,7.2999,7.331,7.2921,7.331,195381.0
2020-11-02 15:50:00,9.42,9.43,9.38,9.42,264474.0,7.331,7.3388,7.2999,7.331,264474.0
2020-11-02 15:55:00,9.42,9.44,9.39,9.43,570752.0,7.331,7.3466,7.3077,7.3388,570752.0
2020-11-03 09:30:00,9.69,9.83,9.65,9.79,296843.0,7.5411,7.6501,7.51,7.6189,296843.0
2020-11-03 09:35:00,9.79,9.86,9.75,9.84,148793.0,7.6189,7.6734,7.5878,7.6579,148793.0
2020-11-03 09:40:00,9.83,9.88,9.77,9.88,331331.0,7.6501,7.689,7.6034,7.689,331331.0
2020-11-03 09:45:00,9.88,9.89,9.83,9.85,305642.0,7.689,7.6968,7.6501,7.6656,305642.0
2020-11-03 09:50:00,9.85,9.89,9.78,9.87,302433.0,7.6656,7.6968,7.6112,7.6812,302433.0
2020-11-03 09:55:00,9.87,9.9,9.82,9.86,262671.0,7.6812,7.7046,7.6423,7.6734,262671.0
2020-11-03 10:00:00,9.87,9.9,9.84,9.88,147425.0,7.6812,7.7046,7.6579,7.689,147425.0
2020-11-03 10:05:00,9.88,9.88,9.74,9.75,242219.0,7.689,7.689,7.58,7.5878,242219.0
2020-11-03 10:10:00,9.75,9.75,9.66,9.67,154322.0,7.5878,7.5878,7.5178,7.5256,154322.0
2020-11-03 10:15:00,9.68,9.73,9.64,9.72,130071.0,7.5333,7.5723,7.5022,7.5645,130071.0
2020-11-03 10:20:00,9.72,9.73,9.62,9.63,92309.0,7.5645,7.5723,7.4866,7.4944,92309.0
2020-11-03 10:25:00,9.62,9.63,9.59,9.6,82144.0,7.4866,7.4944,7.4633,7.4711,82144.0
2020-11-03 10:30:00,9.61,9.62,9.57,9.58,85160.0,7.4789,7.4866,7.4477,7.4555,85160.0
2020-11-03 10:35:00,9.59,9.71,9.59,9.7,151557.0,7.4633,7.5567,7.4633,7.5489,151557.0
2020-11-03 10:40:00,9.7,9.74,9.68,9.7,145378.0,7.5489,7.58,7.5333,7.5489,145378.0
2020-11-03 10:45:00,9.69,9.74,9.68,9.74,95331.0,7.5411,7.58,7.5333,7.58,95331.0
2020-11-03 10:50:00,9.74,9.78,9.72,9.77,99217.0,7.58,7.6112,7.5645,7.6034,99217.0
2020-11-03 10:55:00,9.77,9.8,9.74,9.75,73178.0,7.6034,7.6267,7.58,7.5878,73178.0
2020-11-03 11:00:00,9.76,9.77,9.73,9.77,60398.0,7.5956,7.6034,7.5723,7.6034,60398.0
2020-11-03 11:05:00,9.76,9.77,9.7,9.71,65486.0,7.5956,7.6034,7.5489,7.5567,65486.0
2020-11-03 11:10:00,9.71,9.79,9.7,9.79,136289.0,7.5567,7.6189,7.5489,7.6189,136289.0
2020-11-03 11:15:00,9.79,9.81,9.77,9.8,164904.0,7.6189,7.6345,7.6034,7.6267,164904.0
2020-11-03 11:20:00,9.8,9.81,9.71,9.71,243464.0,7.6267,7.6345,7.5567,7.5567,243464.0
2020-11-03 11:25:00,9.71,9.71,9.67,9.69,90960.0,7.5567,7.5567,7.5256,7.5411,90960.0
2020-11-03 11:30:00,9.69,9.7,9.63,9.64,110495.0,7.5411,7.5489,7.4944,7.5022,110495.0
2020-11-03 11:35:00,9.65,9.68,9.63,9.66,68243.0,7.51,7.5333,7.4944,7.5178,68243.0
2020-11-03 11:40:00,9.65,9.69,9.62,9.66,63625.0,7.51,7.5411,7.4866,7.5178,63625.0
2020-11-03 11:45:00,9.65,9.65,9.61,9.62,69973.0,7.51,7.51,7.4789,7.4866,69973.0
2020-11-03 11:50:00,9.62,9.71,9.61,9.68,93542.0,7.4866,7.5567,7.4789,7.5333,93542.0
2020-11-03 11:55:00,9.68,9.7,9.66,9.66,28628.0,7.5333,7.5489,7.5178,7.5178,28628.0
2020-11-03 12:00:00,9.67,9.68,9.62,9.63,68682.0,7.5256,7.5333,7.4866,7.4944,68682.0
2020-11-03 12:05:00,9.63,9.71,9.63,9.7,42148.0,7.4944,7.5567,7.4944,7.5489,42148.0
2020-11-03 12:10:00,9.71,9.75,9.71,9.73,33371.0,7.5567,7.5878,7.5567,7.5723,33371.0
2020-11-03 12:15:00,9.73,9.73,9.69,9.69,20397.0,7.5723,7.5723,7.5411,7.5411,20397.0
2020-11-03 12:20:00,9.7,9.71,9.65,9.65,75453.0,7.5489,7.5567,7.51,7.51,75453.0
2020-11-03 12:25:00,9.65,9.66,9.61,9.61,74535.0,7.51,7.5178,7.4789,7.4789,74535.0
2020-11-03 12:30:00,9.61,9.62,9.58,9.62,104460.0,7.4789,7.4866,7.4555,7.4866,104460.0
2020-11-03 12:35:00,9.62,9.64,9.6,9.63,43833.0,7.4866,7.5022,7.4711,7.4944,43833.0
2020-11-03 12:40:00,9.63,9.65,9.61,9.62,46244.0,7.4944,7.51,7.4789,7.4866,46244.0
2020-11-03 12:45:00,9.62,9.62,9.59,9.59,25501.0,7.4866,7.4866,7.4633,7.4633,25501.0
2020-11-03 12:50:00,9.59,9.61,9.56,9.56,46773.0,7.4633,7.4789,7.44,7.44,46773.0
2020-11-03 12:55:00,9.57,9.58,9.5,9.53,80923.0,7.4477,7.4555,7.3933,7.4166,80923.0
2020-11-03 13:00:00,9.53,9.55,9.49,9.53,102406.0,7.4166,7.4322,7.3855,7.4166,102406.0
2020-11-03 13:05:00,9.53,9.56,9.52,9.54,164053.0,7.4166,7.44,7.4088,7.4244,164053.0
2020-11-03 13:10:00,9.55,9.57,9.54,9.56,50264.0,7.4322,7.4477,7.4244,7.44,50264.0
2020-11-03 13:15:00,9.56,9.58,9.51,9.52,77949.0,7.44,7.4555,7.401,7.4088,77949.0
2020-11-03 13:20:00,9.51,9.55,9.49,9.55,173662.0,7.401,7.4322,7.3855,7.4322,173662.0
2020-11-03 13:25:00,9.54,9.56,9.51,9.54,77012.0,7.4244,7.44,7.401,7.4244,77012.0
2020-11-03 13:30:00,9.54,9.56,9.52,9.54,33776.0,7.4244,7.44,7.4088,7.4244,33776.0
2020-11-03 13:35:00,9.54,9.55,9.5,9.51,41609.0,7.4244,7.4322,7.3933,7.401,41609.0
2020-11-03 13:40:00,9.5,9.51,9.45,9.47,105430.0,7.3933,7.401,7.3543,7.3699,105430.0
2020-11-03 13:45:00,9.47,9.48,9.44,9.44,53752.0,7.3699,7.3777,7.3466,7.3466,53752.0
2020-11-03 13:50:00,9.45,9.49,9.44,9.48,43783.0,7.3543,7.3855,7.3466,7.3777,43783.0
2020-11-03 13:55:00,9.48,9.51,9.46,9.5,62350.0,7.3777,7.401,7.3621,7.3933,62350.0
2020-11-03 14:00:00,9.49,9.57,9.49,9.54,52663.0,7.3855,7.4477,7.3855,7.4244,52663.0
2020-11-03 14:05:00,9.55,9.61,9.54,9.61,36955.0,7.4322,7.4789,7.4244,7.4789,36955.0
2020-11-03 14:10:00,9.61,9.63,9.58,9.59,49909.0,7.4789,7.4944,7.4555,7.4633,49909.0
2020-11-03 14:15:00,9.59,9.6,9.58,9.6,30098.0,7.4633,7.4711,7.4555,7.4711,30098.0
2020-11-03 14:20:00,9.6,9.61,9.57,9.58,36970.0,7.4711,7.4789,7.4477,7.4555,36970.0
2020-11-03 14:25:00,9.57,9.57,9.53,9.54,98797.0,7.4477,7.4477,7.4166,7.4244,98797.0
2020-11-03 14:30:00,9.54,9.59,9.53,9.59,59869.0,7.4244,7.4633,7.4166,7.4633,59869.0
2020-11-03 14:35:00,9.59,9.6,9.55,9.57,52618.0,7.4633,7.4711,7.4322,7.4477,52618.0
2020-11-03 14:40:00,9.56,9.59,9.56,9.58,53139.0,7.44,7.4633,7.44,7.4555,53139.0
2020-11-03 14:45:00,9.57,9.61,9.56,9.61,74046.0,7.4477,7.4789,7.44,7.4789,74046.0
2020-11-03 14:50:00,9.6,9.62,9.59,9.62,33078.0,7.4711,7.4866,7.4633,7.4866,33078.0
2020-11-03 14:55:00,9.61,9.63,9.6,9.61,52516.0,7.4789,7.4944,7.4711,7.4789,52516.0
2020-11-03 15:00:00,9.6,9.62,9.55,9.57,77694.0,7.4711,7.4866,7.4322,7.4477,77694.0
2020-11-03 15:05:00,9.57,9.57,9.52,9.53,62215.0,7.4477,7.4477,7.4088,7.4166,62215.0
2020-11-03 15:10:00,9.54,9.57,9.52,9.56,123966.0,7.4244,7.4477,7.4088,7.44,123966.0
2020-11-03 15:15:00,9.57,9.58,9.54,9.55,47799.0,7.4477,7.4555,7.4244,7.4322,47799.0
2020-11-03 15:20:00,9.56,9.56,9.48,9.51,71437.0,7.44,7.44,7.3777,7.401,71437.0
2020-11-03 15:25:00,9.51,9.54,9.5,9.53,62347.0,7.401,7.4244,7.3933,7.4166,62347.0
2020-11-03 15:30:00,9.53,9.59,9.52,9.59,210958.0,7.4166,7.4633,7.4088,7.4633,210958.0
2020-11-03 15:35:00,9.6,9.63,9.57,9.6,143093.0,7.4711,7.4944,7.4477,7.4711,143093.0
2020-11-03 15:40:00,9.61,9.64,9.59,9.6,134755.0,7.4789,7.5022,7.4633,7.4711,134755.0
2020-11-03 15:45:00,9.61,9.65,9.59,9.65,172781.0,7.4789,7.51,7.4633,7.51,172781.0
2020-11-03 15:50:00,9.64,9.68,9.62,9.68,226836.0,7.5022,7.5333,7.4866,7.5333,226836.0
2020-11-03 15:55:00,9.67,9.67,9.62,9.63,458869.0,7.5256,7.5256,7.4866,7.4944,458869.0
2020-11-04 09:30:00,9.71,9.72,9.3,9.44,489768.0,7.5567,7.5645,7.2376,7.3466,489768.0
2020-11-04 09:35:00,9.43,9.52,9.38,9.5,261880.0,7.3388,7.4088,7.2999,7.3933,261880.0
2020-11-04 09:40:00,9.5,9.59,9.49,9.54,206309.0,7.3933,7.4633,7.3855,7.4244,206309.0
2020-11-04 09:45:00,9.54,9.7,9.52,9.67,323684.0,7.4244,7.5489,7.4088,7.5256,323684.0
2020-11-04 09:50:00,9.66,9.72,9.6,9.6,405979.0,7.5178,7.5645,7.4711,7.4711,405979.0
2020-11-04 09:55:00,9.6,9.63,9.55,9.61,171470.0,7.4711,7.4944,7.4322,7.4789,171470.0
2020-11-04 10:00:00,9.61,9.66,9.55,9.6,271750.0,7.4789,7.5178,7.4322,7.4711,271750.0
2020-11-04 10:05:00,9.6,9.66,9.59,9.65,117855.0,7.4711,7.5178,7.4633,7.51,117855.0
2020-11-04 10:10:00,9.64,9.65,9.57,9.6,166485.0,7.5022,7.51,7.4477,7.4711,166485.0
2020-11-04 10:15:00,9.6,9.64,9.56,9.64,339622.0,7.4711,7.5022,7.44,7.5022,339622.0
2020-11-04 10:20:00,9.64,9.71,9.64,9.69,194267.0,7.5022,7.5567,7.5022,7.5411,194267.0
2020-11-04 10:25:00,9.69,9.71,9.61,9.67,119278.0,7.5411,7.5567,7.4789,7.5256,119278.0
2020-11-04 10:30:00,9.68,9.73,9.64,9.64,182382.0,7.5333,7.5723,7.5022,7.5022,182382.0
2020-11-04 10:35:00,9.64,9.7,9.63,9.69,107793.0,7.5022,7.5489,7.4944,7.5411,107793.0
2020-11-04 10:40:00,9.69,9.71,9.64,9.71,275291.0,7.5411,7.5567,7.5022,7.5567,275291.0
2020-11-04 10:45:00,9.71,9.73,9.68,9.71,232539.0,7.5567,7.5723,7.5333,7.5567,232539.0
2020-11-04 10:50:00,9.7,9.79,9.69,9.77,145308.0,7.5489,7.6189,7.5411,7.6034,145308.0
2020-11-04 10:55:00,9.77,9.81,9.75,9.79,130845.0,7.6034,7.6345,7.5878,7.6189,130845.0
2020-11-04 11:00:00,9.79,9.86,9.79,9.85,343027.0,7.6189,7.6734,7.6189,7.6656,343027.0
2020-11-04 11:05:00,9.85,9.86,9.83,9.84,242522.0,7.6656,7.6734,7.6501,7.6579,242522.0
2020-11-04 11:10:00,9.84,9.86,9.81,9.84,448965.0,7.6579,7.6734,7.6345,7.6579,448965.0
2020-11-04 11:15:00,9.84,9.86,9.83,9.85,292976.0,7.6579,7.6734,7.6501,7.6656,292976.0
2020-11-04 11:20:00,9.85,9.87,9.84,9.85,225990.0,7.6656,7.6812,7.6579,7.6656,225990.0
2020-11-04 11:25:00,9.85,9.86,9.82,9.83,329482.0,7.6656,7.6734,7.6423,7.6501,329482.0
2020-11-04 11:30:00,9.83,9.89,9.82,9.88,318750.0,7.6501,7.6968,7.6423,7.689,318750.0
2020-11-04 11:35:00,9.88,9.91,9.87,9.9,133849.0,7.689,7.7123,7.6812,7.7046,133849.0
2020-11-04 11:40:00,9.9,9.96,9.88,9.95,133543.0,7.7046,7.7512,7.689,7.7435,133543.0
2020-11-04 11:45:00,9.95,9.95,9.87,9.88,145388.0,7.7435,7.7435,7.6812,7.689,145388.0
2020-11-04 11:50:00,9.88,9.9,9.87,9.88,73004.0,7.689,7.7046,7.6812,7.689,73004.0
2020-11-04 11:55:00,9.88,9.91,9.87,9.9,127525.0,7.689,7.7123,7.6812,7.7046,127525.0
2020-11-04 12:00:00,9.9,9.92,9.88,9.91,180634.0,7.7046,7.7201,7.689,7.7123,180634.0
2020-11-04 12:05:00,9.91,9.94,9.9,9.92,53654.0,7.7123,7.7357,7.7046,7.7201,53654.0
2020-11-04 12:10:00,9.92,9.95,9.91,9.93,81179.0,7.7201,7.7435,7.7123,7.7279,81179.0
2020-11-04 12:15:00,9.93,9.97,9.93,9.97,81229.0,7.7279,7.759,7.7279,7.759,81229.0
2020-11-04 12:20:00,9.97,10.02,9.96,10.0,288299.0,7.759,7.7979,7.7512,7.7824,288299.0
2020-11-04 12:25:00,10.01,10.01,9.98,9.98,150480.0,7.7902,7.7902,7.7668,7.7668,150480.0
2020-11-04 12:30:00,9.99,10.0,9.98,9.98,72630.0,7.7746,7.7824,7.7668,7.7668,72630.0
2020-11-04 12:35:00,9.99,9.99,9.95,9.96,108711.0,7.7746,7.7746,7.7435,7.7512,108711.0
2020-11-04 12:40:00,9.97,9.98,9.95,9.97,77538.0,7.759,7.7668,7.7435,7.759,77538.0
2020-11-04 12:45:00,9.98,10.0,9.96,9.98,84439.0,7.7668,7.7824,7.7512,7.7668,84439.0
2020-11-04 12:50:00,9.98,10.0,9.93,9.94,116141.0,7.7668,7.7824,7.7279,7.7357,116141.0
2020-11-04 12:55:00,9.94,9.99,9.93,9.99,106762.0,7.7357,7.7746,7.7279,7.7746,106762.0
2020-11-04 13:00:00,9.99,9.99,9.96,9.99,80803.0,7.7746,7.7746,7.7512,7.7746,80803.0
2020-11-04 13:05:00,9.99,10.01,9.98,10.0,115674.0,7.7746,7.7902,7.7668,7.7824,115674.0
2020-11-04 13:10:00,10.0,10.01,9.94,9.95,188226.0,7.7824,7.7902,7.7357,7.7435,188226.0
2020-11-04 13:15:00,9.95,9.97,9.95,9.96,230347.0,7.7435,7.759,7.7435,7.7512,230347.0
2020-11-04 13:20:00,9.96,9.97,9.95,9.96,242205.0,7.7512,7.759,7.7435,7.7512,242205.0
2020-11-04 13:25:00,9.96,10.0,9.96,9.99,88331.0,7.7512,7.7824,7.7512,7.7746,88331.0
2020-11-04 13:30:00,9.99,10.0,9.96,9.96,94883.0,7.7746,7.7824,7.7512,7.7512,94883.0
2020-11-04 13:35:00,9.97,9.99,9.95,9.96,69696.0,7.759,7.7746,7.7435,7.7512,69696.0
2020-11-04 13:40:00,9.97,9.97,9.91,9.94,130996.0,7.759,7.759,7.7123,7.7357,130996.0
2020-11-04 13:45:00,9.94,9.94,9.9,9.92,67578.0,7.7357,7.7357,7.7046,7.7201,67578.0
2020-11-04 13:50:00,9.92,9.92,9.88,9.89,79232.0,7.7201,7.7201,7.689,7.6968,79232.0
2020-11-04 13:55:00,9.89,9.89,9.82,9.87,124103.0,7.6968,7.6968,7.6423,7.6812,124103.0
2020-11-04 14:00:00,9.88,9.9,9.84,9.85,96085.0,7.689,7.7046,7.6579,7.6656,96085.0
2020-11-04 14:05:00,9.85,9.86,9.83,9.85,79907.0,7.6656,7.6734,7.6501,7.6656,79907.0
2020-11-04 14:10:00,9.85,9.86,9.83,9.83,74272.0,7.6656,7.6734,7.6501,7.6501,74272.0
2020-11-04 14:15:00,9.83,9.84,9.8,9.83,97029.0,7.6501,7.6579,7.6267,7.6501,97029.0
2020-11-04 14:20:00,9.83,9.84,9.81,9.84,90582.0,7.6501,7.6579,7.6345,7.6579,90582.0
2020-11-04 14:25:00,9.84,9.84,9.82,9.84,67429.0,7.6579,7.6579,7.6423,7.6579,67429.0
2020-11-04 14:30:00,9.84,9.86,9.83,9.84,84197.0,7.6579,7.6734,7.6501,7.6579,84197.0
2020-11-04 14:35:00,9.85,9.85,9.8,9.8,87076.0,7.6656,7.6656,7.6267,7.6267,87076.0
2020-11-04 14:40:00,9.8,9.81,9.77,9.78,77597.0,7.6267,7.6345,7.6034,7.6112,77597.0
2020-11-04 14:45:00,9.77,9.79,9.76,9.78,69194.0,7.6034,7.6189,7.5956,7.6112,69194.0
2020-11-04 14:50:00,9.79,9.79,9.76,9.78,66897.0,7.6189,7.6189,7.5956,7.6112,66897.0
2020-11-04 14:55:00,9.78,9.8,9.76,9.8,114719.0,7.6112,7.6267,7.5956,7.6267,114719.0
2020-11-04 15:00:00,9.8,9.82,9.78,9.78,136253.0,7.6267,7.6423,7.6112,7.6112,136253.0
2020-11-04 15:05:00,9.78,9.79,9.75,9.77,74054.0,7.6112,7.6189,7.5878,7.6034,74054.0
2020-11-04 15:10:00,9.77,9.77,9.73,9.75,119341.0,7.6034,7.6034,7.5723,7.5878,119341.0
2020-11-04 15:15:00,9.75,9.77,9.74,9.76,156580.0,7.5878,7.6034,7.58,7.5956,156580.0
2020-11-04 15:20:00,9.76,9.78,9.75,9.78,107599.0,7.5956,7.6112,7.5878,7.6112,107599.0
2020-11-04 15:25:00,9.78,9.8,9.77,9.79,102836.0,7.6112,7.6267,7.6034,7.6189,102836.0
2020-11-04 15:30:00,9.79,9.83,9.79,9.83,200427.0,7.6189,7.6501,7.6189,7.6501,200427.0
2020-11-04 15:35:00,9.83,9.83,9.8,9.82,139641.0,7.6501,7.6501,7.6267,7.6423,139641.0
2020-11-04 15:40:00,9.82,9.85,9.81,9.85,202385.0,7.6423,7.6656,7.6345,7.6656,202385.0
2020-11-04 15:45:00,9.85,9.86,9.8,9.82,503736.0,7.6656,7.6734,7.6267,7.6423,503736.0
2020-11-04 15:50:00,9.81,9.83,9.8,9.83,531132.0,7.6345,7.6501,7.6267,7.6501,531132.0
2020-11-04 15:55:00,9.83,9.84,9.79,9.82,1140186.0,7.6501,7.6579,7.6189,7.6423,1140186.0
2020-11-05 09:30:00,9.75,9.96,9.66,9.94,227557.0,7.5878,7.7512,7.5178,7.7357,227557.0
2020-11-05 09:35:00,9.94,10.0,9.9,9.97,426380.0,7.7357,7.7824,7.7046,7.759,426380.0
2020-11-05 09:40:00,9.97,10.07,9.97,10.05,317151.0,7.759,7.8369,7.759,7.8213,317151.0
2020-11-05 09:45:00,10.04,10.12,10.04,10.06,152625.0,7.8135,7.8758,7.8135,7.8291,152625.0
2020-11-05 09:50:00,10.07,10.15,10.05,10.13,195329.0,7.8369,7.8991,7.8213,7.8835,195329.0
2020-11-05 09:55:00,10.12,10.14,10.02,10.04,272705.0,7.8758,7.8913,7.7979,7.8135,272705.0
2020-11-05 10:00:00,10.04,10.1,10.04,10.08,295474.0,7.8135,7.8602,7.8135,7.8446,295474.0
2020-11-05 10:05:00,10.07,10.08,10.02,10.05,177390.0,7.8369,7.8446,7.7979,7.8213,177390.0
2020-11-05 10:10:00,10.04,10.15,10.04,10.15,86342.0,7.8135,7.8991,7.8135,7.8991,86342.0
2020-11-05 10:15:00,10.15,10.21,10.13,10.21,270919.0,7.8991,7.9458,7.8835,7.9458,270919.0
2020-11-05 10:20:00,10.21,10.27,10.2,10.21,232957.0,7.9458,7.9925,7.938,7.9458,232957.0
2020-11-05 10:25:00,10.21,10.23,10.18,10.19,96374.0,7.9458,7.9614,7.9225,7.9302,96374.0
2020-11-05 10:30:00,10.19,10.22,10.14,10.15,99409.0,7.9302,7.9536,7.8913,7.8991,99409.0
2020-11-05 10:35:00,10.15,10.16,10.07,10.09,120085.0,7.8991,7.9069,7.8369,7.8524,120085.0
2020-11-05 10:40:00,10.09,10.15,10.07,10.15,82863.0,7.8524,7.8991,7.8369,7.8991,82863.0
2020-11-05 10:45:00,10.15,10.2,10.14,10.14,80929.0,7.8991,7.938,7.8913,7.8913,80929.0
2020-11-05 10:50:00,10.15,10.15,10.07,10.08,143767.0,7.8991,7.8991,7.8369,7.8446,143767.0
2020-11-05 10:55:00,10.08,10.11,10.04,10.1,172486.0,7.8446,7.868,7.8135,7.8602,172486.0
2020-11-05 11:00:00,10.1,10.11,10.03,10.08,138149.0,7.8602,7.868,7.8057,7.8446,138149.0
2020-11-05 11:05:00,10.08,10.1,10.05,10.09,114392.0,7.8446,7.8602,7.8213,7.8524,114392.0
2020-11-05 11:10:00,10.09,10.11,10.05,10.1,148013.0,7.8524,7.868,7.8213,7.8602,148013.0
2020-11-05 11:15:00,10.1,10.12,10.09,10.1,113463.0,7.8602,7.8758,7.8524,7.8602,113463.0
2020-11-05 11:20:00,10.1,10.13,10.09,10.1,165845.0,7.8602,7.8835,7.8524,7.8602,165845.0
2020-11-05 11:25:00,10.1,10.1,10.07,10.09,204137.0,7.8602,7.8602,7.8369,7.8524,204137.0
2020-11-05 11:30:00,10.08,10.12,10.08,10.11,84460.0,7.8446,7.8758,7.8446,7.868,84460.0
2020-11-05 11:35:00,10.12,10.15,10.08,10.12,242967.0,7.8758,7.8991,7.8446,7.8758,242967.0
2020-11-05 11:40:00,10.12,10.18,10.11,10.18,108031.0,7.8758,7.9225,7.868,7.9225,108031.0
2020-11-05 11:45:00,10.18,10.23,10.17,10.21,89954.0,7.9225,7.9614,7.9147,7.9458,89954.0
2020-11-05 11:50:00,10.21,10.25,10.21,10.24,106783.0,7.9458,7.9769,7.9458,7.9692,106783.0
2020-11-05 11:55:00,10.24,10.25,10.18,10.19,213815.0,7.9692,7.9769,7.9225,7.9302,213815.0
2020-11-05 12:00:00,10.19,10.21,10.17,10.21,73673.0,7.9302,7.9458,7.9147,7.9458,73673.0
2020-11-05 12:05:00,10.2,10.26,10.2,10.26,209479.0,7.938,7.9847,7.938,7.9847,209479.0
2020-11-05 12:10:00,10.26,10.29,10.25,10.29,351089.0,7.9847,8.0081,7.9769,8.0081,351089.0
2020-11-05 12:15:00,10.29,10.33,10.28,10.32,233123.0,8.0081,8.0392,8.0003,8.0314,233123.0
2020-11-05 12:20:00,10.33,10.35,10.28,10.28,335345.0,8.0392,8.0548,8.0003,8.0003,335345.0
2020-11-05 12:25:00,10.28,10.29,10.23,10.24,78226.0,8.0003,8.0081,7.9614,7.9692,78226.0
2020-11-05 12:30:00,10.24,10.25,10.19,10.2,127115.0,7.9692,7.9769,7.9302,7.938,127115.0
2020-11-05 12:35:00,10.2,10.23,10.17,10.22,65005.0,7.938,7.9614,7.9147,7.9536,65005.0
2020-11-05 12:40:00,10.23,10.26,10.22,10.25,142645.0,7.9614,7.9847,7.9536,7.9769,142645.0
2020-11-05 12:45:00,10.26,10.26,10.2,10.21,75912.0,7.9847,7.9847,7.938,7.9458,75912.0
2020-11-05 12:50:00,10.21,10.22,10.18,10.2,168568.0,7.9458,7.9536,7.9225,7.938,168568.0
2020-11-05 12:55:00,10.2,10.25,10.18,10.24,66372.0,7.938,7.9769,7.9225,7.9692,66372.0
2020-11-05 13:00:00,10.24,10.28,10.24,10.27,69189.0,7.9692,8.0003,7.9692,7.9925,69189.0
2020-11-05 13:05:00,10.28,10.28,10.22,10.24,50534.0,8.0003,8.0003,7.9536,7.9692,50534.0
2020-11-05 13:10:00,10.23,10.24,10.18,10.19,100995.0,7.9614,7.9692,7.9225,7.9302,100995.0
2020-11-05 13:15:00,10.19,10.22,10.18,10.21,39075.0,7.9302,7.9536,7.9225,7.9458,39075.0
2020-11-05 13:20:00,10.21,10.22,10.19,10.21,22480.0,7.9458,7.9536,7.9302,7.9458,22480.0
2020-11-05 13:25:00,10.2,10.21,10.13,10.15,44924.0,7.938,7.9458,7.8835,7.8991,44924.0
2020-11-05 13:30:00,10.14,10.16,10.12,10.15,87485.0,7.8913,7.9069,7.8758,7.8991,87485.0
2020-11-05 13:35:00,10.15,10.17,10.11,10.12,28360.0,7.8991,7.9147,7.868,7.8758,28360.0
2020-11-05 13:40:00,10.12,10.15,10.1,10.14,40224.0,7.8758,7.8991,7.8602,7.8913,40224.0
2020-11-05 13:45:00,10.14,10.14,10.08,10.09,52084.0,7.8913,7.8913,7.8446,7.8524,52084.0
2020-11-05 13:50:00,10.1,10.11,10.05,10.08,109908.0,7.8602,7.868,7.8213,7.8446,109908.0
2020-11-05 13:55:00,10.08,10.1,10.07,10.07,107912.0,7.8446,7.8602,7.8369,7.8369,107912.0
2020-11-05 14:00:00,10.07,10.1,10.05,10.09,56383.0,7.8369,7.8602,7.8213,7.8524,56383.0
2020-11-05 14:05:00,10.08,10.1,10.04,10.04,140002.0,7.8446,7.8602,7.8135,7.8135,140002.0
2020-11-05 14:10:00,10.04,10.08,10.03,10.04,131689.0,7.8135,7.8446,7.8057,7.8135,131689.0
2020-11-05 14:15:00,10.04,10.07,10.01,10.01,160779.0,7.8135,7.8369,7.7902,7.7902,160779.0
2020-11-05 14:20:00,10.01,10.04,10.0,10.03,45472.0,7.7902,7.8135,7.7824,7.8057,45472.0
2020-11-05 14:25:00,10.03,10.07,10.02,10.04,37925.0,7.8057,7.8369,7.7979,7.8135,37925.0
2020-11-05 14:30:00,10.04,10.05,10.03,10.04,29236.0,7.8135,7.8213,7.8057,7.8135,29236.0
2020-11-05 14:35:00,10.04,10.05,10.01,10.04,104551.0,7.8135,7.8213,7.7902,7.8135,104551.0
2020-11-05 14:40:00,10.04,10.08,10.04,10.07,138936.0,7.8135,7.8446,7.8135,7.8369,138936.0
2020-11-05 14:45:00,10.07,10.09,10.06,10.07,107149.0,7.8369,7.8524,7.8291,7.8369,107149.0
2020-11-05 14:50:00,10.06,10.07,10.02,10.04,73602.0,7.8291,7.8369,7.7979,7.8135,73602.0
2020-11-05 14:55:00,10.04,10.07,10.02,10.07,148907.0,7.8135,7.8369,7.7979,7.8369,148907.0
2020-11-05 15:00:00,10.06,10.09,10.05,10.08,77145.0,7.8291,7.8524,7.8213,7.8446,77145.0
2020-11-05 15:05:00,10.08,10.08,10.06,10.07,75767.0,7.8446,7.8446,7.8291,7.8369,75767.0
2020-11-05 15:10:00,10.07,10.12,10.06,10.08,124114.0,7.8369,7.8758,7.8291,7.8446,124114.0
2020-11-05 15:15:00,10.08,10.09,10.06,10.08,188970.0,7.8446,7.8524,7.8291,7.8446,188970.0
2020-11-05 15:20:00,10.08,10.08,10.06,10.08,84423.0,7.8446,7.8446,7.8291,7.8446,84423.0
2020-11-05 15:25:00,10.08,10.1,10.06,10.1,151128.0,7.8446,7.8602,7.8291,7.8602,151128.0
2020-11-05 15:30:00,10.1,10.11,10.06,10.08,383212.0,7.8602,7.868,7.8291,7.8446,383212.0
2020-11-05 15:35:00,10.08,10.1,10.07,10.09,240343.0,7.8446,7.8602,7.8369,7.8524,240343.0
2020-11-05 15:40:00,10.09,10.11,10.08,10.08,169197.0,7.8524,7.868,7.8446,7.8446,169197.0
2020-11-05 15:45:00,10.08,10.11,10.08,10.11,399118.0,7.8446,7.868,7.8446,7.868,399118.0
2020-11-05 15:50:00,10.1,10.11,10.09,10.1,874178.0,7.8602,7.868,7.8524,7.8602,874178.0
2020-11-05 15:55:00,10.1,10.1,10.04,10.05,1208787.0,7.8602,7.8602,7.8135,7.8213,1208787.0
2020-11-06 09:30:00,9.95,10.08,9.85,10.03,332007.0,7.7435,7.8446,7.6656,7.8057,332007.0
2020-11-06 09:35:00,10.03,10.11,9.98,10.08,105155.0,7.8057,7.868,7.7668,7.8446,105155.0
2020-11-06 09:40:00,10.08,10.27,10.06,10.26,256678.0,7.8446,7.9925,7.8291,7.9847,256678.0
2020-11-06 09:45:00,10.26,10.28,10.19,10.22,226996.0,7.9847,8.0003,7.9302,7.9536,226996.0
2020-11-06 09:50:00,10.22,10.23,10.13,10.14,146055.0,7.9536,7.9614,7.8835,7.8913,146055.0
2020-11-06 09:55:00,10.13,10.17,10.09,10.11,85031.0,7.8835,7.9147,7.8524,7.868,85031.0
2020-11-06 10:00:00,10.12,10.14,10.06,10.07,132742.0,7.8758,7.8913,7.8291,7.8369,132742.0
2020-11-06 10:05:00,10.07,10.09,10.02,10.08,128833.0,7.8369,7.8524,7.7979,7.8446,128833.0
2020-11-06 10:10:00,10.07,10.09,10.05,10.05,222016.0,7.8369,7.8524,7.8213,7.8213,222016.0
2020-11-06 10:15:00,10.05,10.09,9.97,10.09,225368.0,7.8213,7.8524,7.759,7.8524,225368.0
2020-11-06 10:20:00,10.08,10.18,10.06,10.17,166474.0,7.8446,7.9225,7.8291,7.9147,166474.0
2020-11-06 10:25:00,10.16,10.16,10.1,10.12,53211.0,7.9069,7.9069,7.8602,7.8758,53211.0
2020-11-06 10:30:00,10.1,10.11,10.04,10.05,47146.0,7.8602,7.868,7.8135,7.8213,47146.0
2020-11-06 10:35:00,10.04,10.11,10.04,10.09,72979.0,7.8135,7.868,7.8135,7.8524,72979.0
2020-11-06 10:40:00,10.09,10.12,10.07,10.09,50664.0,7.8524,7.8758,7.8369,7.8524,50664.0
2020-11-06 10:45:00,10.09,10.12,10.05,10.1,82600.0,7.8524,7.8758,7.8213,7.8602,82600.0
2020-11-06 10:50:00,10.09,10.12,10.07,10.12,64387.0,7.8524,7.8758,7.8369,7.8758,64387.0
2020-11-06 10:55:00,10.12,10.13,10.03,10.07,82707.0,7.8758,7.8835,7.8057,7.8369,82707.0
2020-11-06 11:00:00,10.07,10.11,10.05,10.09,161214.0,7.8369,7.868,7.8213,7.8524,161214.0
2020-11-06 11:05:00,10.09,10.11,10.02,10.02,115931.0,7.8524,7.868,7.7979,7.7979,115931.0
2020-11-06 11:10:00,10.03,10.06,10.0,10.04,214969.0,7.8057,7.8291,7.7824,7.8135,214969.0
2020-11-06 11:15:00,10.03,10.06,10.0,10.02,474124.0,7.8057,7.8291,7.7824,7.7979,474124.0
2020-11-06 11:20:00,10.02,10.05,9.98,9.99,204531.0,7.7979,7.8213,7.7668,7.7746,204531.0
2020-11-06 11:25:00,9.99,10.01,9.96,9.99,114328.0,7.7746,7.7902,7.7512,7.7746,114328.0
2020-11-06 11:30:00,9.99,10.0,9.93,9.97,205856.0,7.7746,7.7824,7.7279,7.759,205856.0
2020-11-06 11:35:00,9.96,9.99,9.92,9.99,83588.0,7.7512,7.7746,7.7201,7.7746,83588.0
2020-11-06 11:40:00,10.0,10.04,9.99,10.03,70023.0,7.7824,7.8135,7.7746,7.8057,70023.0
2020-11-06 11:45:00,10.03,10.06,9.95,9.96,158281.0,7.8057,7.8291,7.7435,7.7512,158281.0
2020-11-06 11:50:00,9.96,9.97,9.94,9.96,110941.0,7.7512,7.759,7.7357,7.7512,110941.0
2020-11-06 11:55:00,9.96,9.97,9.92,9.94,141609.0,7.7512,7.759,7.7201,7.7357,141609.0
2020-11-06 12:00:00,9.94,9.96,9.91,9.93,108757.0,7.7357,7.7512,7.7123,7.7279,108757.0
2020-11-06 12:05:00,9.93,9.94,9.89,9.94,320772.0,7.7279,7.7357,7.6968,7.7357,320772.0
2020-11-06 12:10:00,9.93,9.95,9.9,9.93,450939.0,7.7279,7.7435,7.7046,7.7279,450939.0
2020-11-06 12:15:00,9.92,9.92,9.88,9.9,57094.0,7.7201,7.7201,7.689,7.7046,57094.0
2020-11-06 12:20:00,9.91,9.92,9.85,9.87,138507.0,7.7123,7.7201,7.6656,7.6812,138507.0
2020-11-06 12:25:00,9.87,9.92,9.86,9.91,100392.0,7.6812,7.7201,7.6734,7.7123,100392.0
2020-11-06 12:30:00,9.91,9.92,9.84,9.86,81617.0,7.7123,7.7201,7.6579,7.6734,81617.0
2020-11-06 12:35:00,9.86,9.88,9.84,9.85,61435.0,7.6734,7.689,7.6579,7.6656,61435.0
2020-11-06 12:40:00,9.85,9.89,9.84,9.88,109801.0,7.6656,7.6968,7.6579,7.689,109801.0
2020-11-06 12:45:00,9.88,9.88,9.86,9.87,74511.0,7.689,7.689,7.6734,7.6812,74511.0
2020-11-06 12:50:00,9.87,9.88,9.82,9.87,201836.0,7.6812,7.689,7.6423,7.6812,201836.0
2020-11-06 12:55:00,9.87,9.87,9.8,9.8,333877.0,7.6812,7.6812,7.6267,7.6267,333877.0
2020-11-06 13:00:00,9.8,9.83,9.79,9.79,268647.0,7.6267,7.6501,7.6189,7.6189,268647.0
2020-11-06 13:05:00,9.79,9.85,9.77,9.84,353093.0,7.6189,7.6656,7.6034,7.6579,353093.0
2020-11-06 13:10:00,9.84,9.84,9.73,9.75,189474.0,7.6579,7.6579,7.5723,7.5878,189474.0
2020-11-06 13:15:00,9.75,9.82,9.73,9.81,120729.0,7.5878,7.6423,7.5723,7.6345,120729.0
2020-11-06 13:20:00,9.82,9.82,9.75,9.76,151302.0,7.6423,7.6423,7.5878,7.5956,151302.0
2020-11-06 13:25:00,9.76,9.81,9.74,9.8,128950.0,7.5956,7.6345,7.58,7.6267,128950.0
2020-11-06 13:30:00,9.8,9.84,9.8,9.82,140148.0,7.6267,7.6579,7.6267,7.6423,140148.0
2020-11-06 13:35:00,9.81,9.81,9.76,9.78,90860.0,7.6345,7.6345,7.5956,7.6112,90860.0
2020-11-06 13:40:00,9.78,9.81,9.77,9.79,95537.0,7.6112,7.6345,7.6034,7.6189,95537.0
2020-11-06 13:45:00,9.78,9.82,9.75,9.79,96353.0,7.6112,7.6423,7.5878,7.6189,96353.0
2020-11-06 13:50:00,9.79,9.82,9.77,9.8,92419.0,7.6189,7.6423,7.6034,7.6267,92419.0
2020-11-06 13:55:00,9.79,9.81,9.76,9.79,49049.0,7.6189,7.6345,7.5956,7.6189,49049.0
2020-11-06 14:00:00,9.79,9.81,9.75,9.76,67563.0,7.6189,7.6345,7.5878,7.5956,67563.0
2020-11-06 14:05:00,9.76,9.78,9.75,9.78,71874.0,7.5956,7.6112,7.5878,7.6112,71874.0
2020-11-06 14:10:00,9.78,9.79,9.75,9.77,50848.0,7.6112,7.6189,7.5878,7.6034,50848.0
2020-11-06 14:15:00,9.77,9.79,9.76,9.79,67786.0,7.6034,7.6189,7.5956,7.6189,67786.0
2020-11-06 14:20:00,9.79,9.8,9.78,9.79,52535.0,7.6189,7.6267,7.6112,7.6189,52535.0
2020-11-06 14:25:00,9.79,9.84,9.78,9.8,96420.0,7.6189,7.6579,7.6112,7.6267,96420.0
2020-11-06 14:30:00,9.8,9.83,9.8,9.83,49428.0,7.6267,7.6501,7.6267,7.6501,49428.0
2020-11-06 14:35:00,9.83,9.83,9.78,9.79,84391.0,7.6501,7.6501,7.6112,7.6189,84391.0
2020-11-06 14:40:00,9.79,9.8,9.76,9.77,132974.0,7.6189,7.6267,7.5956,7.6034,132974.0
2020-11-06 14:45:00,9.77,9.8,9.76,9.78,102752.0,7.6034,7.6267,7.5956,7.6112,102752.0
2020-11-06 14:50:00,9.77,9.8,9.77,9.79,125315.0,7.6034,7.6267,7.6034,7.6189,125315.0
2020-11-06 14:55:00,9.78,9.82,9.74,9.76,96567.0,7.6112,7.6423,7.58,7.5956,96567.0
2020-11-06 15:00:00,9.75,9.77,9.74,9.75,52541.0,7.5878,7.6034,7.58,7.5878,52541.0
2020-11-06 15:05:00,9.75,9.77,9.74,9.76,131301.0,7.5878,7.6034,7.58,7.5956,131301.0
2020-11-06 15:10:00,9.76,9.77,9.74,9.76,56005.0,7.5956,7.6034,7.58,7.5956,56005.0
2020-11-06 15:15:00,9.75,9.77,9.74,9.76,77229.0,7.5878,7.6034,7.58,7.5956,77229.0
2020-11-06 15:20:00,9.76,9.79,9.74,9.75,182621.0,7.5956,7.6189,7.58,7.5878,182621.0
2020-11-06 15:25:00,9.75,9.83,9.74,9.83,107485.0,7.5878,7.6501,7.58,7.6501,107485.0
2020-11-06 15:30:00,9.83,9.85,9.81,9.83,102479.0,7.6501,7.6656,7.6345,7.6501,102479.0
2020-11-06 15:35:00,9.83,9.83,9.79,9.79,84136.0,7.6501,7.6501,7.6189,7.6189,84136.0
2020-11-06 15:40:00,9.79,9.82,9.79,9.81,204824.0,7.6189,7.6423,7.6189,7.6345,204824.0
2020-11-06 15:45:00,9.81,9.87,9.81,9.85,237374.0,7.6345,7.6812,7.6345,7.6656,237374.0
2020-11-06 15:50:00,9.85,9.85,9.8,9.8,311379.0,7.6656,7.6656,7.6267,7.6267,311379.0
2020-11-06 15:55:00,9.8,9.81,9.75,9.77,979103.0,7.6267,7.6345,7.5878,7.6034,979103.0
2020-11-09 09:30:00,10.83,11.48,10.83,11.46,653249.0,8.4283,8.9342,8.4283,8.9186,653249.0
2020-11-09 09:35:00,11.44,11.84,11.36,11.82,636313.0,8.903,9.2143,8.8408,9.1988,636313.0
2020-11-09 09:40:00,11.82,11.88,11.7,11.72,576634.0,9.1988,9.2455,9.1054,9.1209,576634.0
2020-11-09 09:45:00,11.72,11.79,11.59,11.61,329027.0,9.1209,9.1754,9.0198,9.0353,329027.0
2020-11-09 09:50:00,11.62,11.67,11.51,11.59,244929.0,9.0431,9.082,8.9575,9.0198,244929.0
2020-11-09 09:55:00,11.59,11.66,11.35,11.35,254086.0,9.0198,9.0743,8.833,8.833,254086.0
2020-11-09 10:00:00,11.36,11.49,11.31,11.35,263821.0,8.8408,8.942,8.8019,8.833,263821.0
2020-11-09 10:05:00,11.36,11.42,11.31,11.34,302745.0,8.8408,8.8875,8.8019,8.8252,302745.0
2020-11-09 10:10:00,11.34,11.41,11.27,11.34,322214.0,8.8252,8.8797,8.7707,8.8252,322214.0
2020-11-09 10:15:00,11.35,11.47,11.32,11.46,169882.0,8.833,8.9264,8.8097,8.9186,169882.0
2020-11-09 10:20:00,11.46,11.47,11.25,11.27,173563.0,8.9186,8.9264,8.7552,8.7707,173563.0
2020-11-09 10:25:00,11.28,11.33,11.2,11.28,342319.0,8.7785,8.8174,8.7163,8.7785,342319.0
2020-11-09 10:30:00,11.28,11.34,11.25,11.34,261280.0,8.7785,8.8252,8.7552,8.8252,261280.0
2020-11-09 10:35:00,11.34,11.43,11.33,11.42,314280.0,8.8252,8.8953,8.8174,8.8875,314280.0
2020-11-09 10:40:00,11.41,11.44,11.35,11.39,301615.0,8.8797,8.903,8.833,8.8641,301615.0
2020-11-09 10:45:00,11.39,11.42,11.28,11.34,106064.0,8.8641,8.8875,8.7785,8.8252,106064.0
2020-11-09 10:50:00,11.35,11.44,11.34,11.37,156484.0,8.833,8.903,8.8252,8.8486,156484.0
2020-11-09 10:55:00,11.36,11.39,11.3,11.35,104891.0,8.8408,8.8641,8.7941,8.833,104891.0
2020-11-09 11:00:00,11.36,11.36,11.27,11.28,146218.0,8.8408,8.8408,8.7707,8.7785,146218.0
2020-11-09 11:05:00,11.28,11.35,11.27,11.29,149622.0,8.7785,8.833,8.7707,8.7863,149622.0
2020-11-09 11:10:00,11.3,11.34,11.25,11.3,230600.0,8.7941,8.8252,8.7552,8.7941,230600.0
2020-11-09 11:15:00,11.3,11.39,11.3,11.3,174881.0,8.7941,8.8641,8.7941,8.7941,174881.0
2020-11-09 11:20:00,11.3,11.35,11.27,11.27,143996.0,8.7941,8.833,8.7707,8.7707,143996.0
2020-11-09 11:25:00,11.27,11.34,11.26,11.34,135863.0,8.7707,8.8252,8.763,8.8252,135863.0
2020-11-09 11:30:00,11.34,11.37,11.24,11.26,198492.0,8.8252,8.8486,8.7474,8.763,198492.0
2020-11-09 11:35:00,11.26,11.34,11.25,11.33,101845.0,8.763,8.8252,8.7552,8.8174,101845.0
2020-11-09 11:40:00,11.33,11.33,11.22,11.24,146017.0,8.8174,8.8174,8.7318,8.7474,146017.0
2020-11-09 11:45:00,11.24,11.28,11.24,11.25,259296.0,8.7474,8.7785,8.7474,8.7552,259296.0
2020-11-09 11:50:00,11.26,11.27,11.19,11.26,95790.0,8.763,8.7707,8.7085,8.763,95790.0
2020-11-09 11:55:00,11.26,11.31,11.26,11.3,137725.0,8.763,8.8019,8.763,8.7941,137725.0
2020-11-09 12:00:00,11.3,11.36,11.28,11.34,118443.0,8.7941,8.8408,8.7785,8.8252,118443.0
2020-11-09 12:05:00,11.35,11.43,11.33,11.4,112875.0,8.833,8.8953,8.8174,8.8719,112875.0
2020-11-09 12:10:00,11.4,11.47,11.39,11.42,111899.0,8.8719,8.9264,8.8641,8.8875,111899.0
2020-11-09 12:15:00,11.42,11.42,11.38,11.41,139751.0,8.8875,8.8875,8.8563,8.8797,139751.0
2020-11-09 12:20:00,11.42,11.5,11.4,11.49,286312.0,8.8875,8.9497,8.8719,8.942,286312.0
2020-11-09 12:25:00,11.49,11.55,11.46,11.54,130077.0,8.942,8.9886,8.9186,8.9809,130077.0
2020-11-09 12:30:00,11.54,11.56,11.5,11.56,114487.0,8.9809,8.9964,8.9497,8.9964,114487.0
2020-11-09 12:35:00,11.56,11.59,11.53,11.59,72925.0,8.9964,9.0198,8.9731,9.0198,72925.0
2020-11-09 12:40:00,11.58,11.58,11.5,11.54,84373.0,9.012,9.012,8.9497,8.9809,84373.0
2020-11-09 12:45:00,11.54,11.54,11.45,11.51,115635.0,8.9809,8.9809,8.9108,8.9575,115635.0
2020-11-09 12:50:00,11.51,11.54,11.48,11.53,58843.0,8.9575,8.9809,8.9342,8.9731,58843.0
2020-11-09 12:55:00,11.53,11.55,11.48,11.53,111907.0,8.9731,8.9886,8.9342,8.9731,111907.0
2020-11-09 13:00:00,11.53,11.61,11.51,11.61,99426.0,8.9731,9.0353,8.9575,9.0353,99426.0
2020-11-09 13:05:00,11.61,11.64,11.57,11.63,90482.0,9.0353,9.0587,9.0042,9.0509,90482.0
2020-11-09 13:10:00,11.62,11.63,11.54,11.59,216557.0,9.0431,9.0509,8.9809,9.0198,216557.0
2020-11-09 13:15:00,11.59,11.59,11.55,11.55,97077.0,9.0198,9.0198,8.9886,8.9886,97077.0
2020-11-09 13:20:00,11.56,11.6,11.55,11.59,95345.0,8.9964,9.0276,8.9886,9.0198,95345.0
2020-11-09 13:25:00,11.59,11.64,11.55,11.64,148569.0,9.0198,9.0587,8.9886,9.0587,148569.0
2020-11-09 13:30:00,11.65,11.68,11.59,11.63,154780.0,9.0665,9.0898,9.0198,9.0509,154780.0
2020-11-09 13:35:00,11.62,11.63,11.48,11.48,126691.0,9.0431,9.0509,8.9342,8.9342,126691.0
2020-11-09 13:40:00,11.49,11.51,11.44,11.5,143566.0,8.942,8.9575,8.903,8.9497,143566.0
2020-11-09 13:45:00,11.51,11.53,11.48,11.51,129794.0,8.9575,8.9731,8.9342,8.9575,129794.0
2020-11-09 13:50:00,11.51,11.58,11.51,11.54,140094.0,8.9575,9.012,8.9575,8.9809,140094.0
2020-11-09 13:55:00,11.54,11.61,11.49,11.6,127516.0,8.9809,9.0353,8.942,9.0276,127516.0
2020-11-09 14:00:00,11.6,11.62,11.57,11.6,94302.0,9.0276,9.0431,9.0042,9.0276,94302.0
2020-11-09 14:05:00,11.61,11.63,11.58,11.62,62455.0,9.0353,9.0509,9.012,9.0431,62455.0
2020-11-09 14:10:00,11.62,11.66,11.58,11.65,107711.0,9.0431,9.0743,9.012,9.0665,107711.0
2020-11-09 14:15:00,11.65,11.69,11.62,11.67,85999.0,9.0665,9.0976,9.0431,9.082,85999.0
2020-11-09 14:20:00,11.67,11.68,11.57,11.59,101566.0,9.082,9.0898,9.0042,9.0198,101566.0
2020-11-09 14:25:00,11.59,11.6,11.51,11.54,170011.0,9.0198,9.0276,8.9575,8.9809,170011.0
2020-11-09 14:30:00,11.54,11.54,11.46,11.46,115639.0,8.9809,8.9809,8.9186,8.9186,115639.0
2020-11-09 14:35:00,11.46,11.52,11.44,11.5,146074.0,8.9186,8.9653,8.903,8.9497,146074.0
2020-11-09 14:40:00,11.5,11.53,11.49,11.49,163825.0,8.9497,8.9731,8.942,8.942,163825.0
2020-11-09 14:45:00,11.5,11.5,11.45,11.49,70402.0,8.9497,8.9497,8.9108,8.942,70402.0
2020-11-09 14:50:00,11.49,11.51,11.45,11.45,119129.0,8.942,8.9575,8.9108,8.9108,119129.0
2020-11-09 14:55:00,11.46,11.47,11.38,11.38,131959.0,8.9186,8.9264,8.8563,8.8563,131959.0
2020-11-09 15:00:00,11.38,11.47,11.37,11.46,134166.0,8.8563,8.9264,8.8486,8.9186,134166.0
2020-11-09 15:05:00,11.47,11.49,11.44,11.46,86081.0,8.9264,8.942,8.903,8.9186,86081.0
2020-11-09 15:10:00,11.47,11.53,11.46,11.52,121756.0,8.9264,8.9731,8.9186,8.9653,121756.0
2020-11-09 15:15:00,11.52,11.55,11.51,11.52,199993.0,8.9653,8.9886,8.9575,8.9653,199993.0
2020-11-09 15:20:00,11.51,11.53,11.48,11.51,288063.0,8.9575,8.9731,8.9342,8.9575,288063.0
2020-11-09 15:25:00,11.51,11.51,11.43,11.45,121218.0,8.9575,8.9575,8.8953,8.9108,121218.0
2020-11-09 15:30:00,11.46,11.51,11.45,11.5,295541.0,8.9186,8.9575,8.9108,8.9497,295541.0
2020-11-09 15:35:00,11.5,11.52,11.45,11.46,233615.0,8.9497,8.9653,8.9108,8.9186,233615.0
2020-11-09 15:40:00,11.47,11.5,11.39,11.39,286014.0,8.9264,8.9497,8.8641,8.8641,286014.0
2020-11-09 15:45:00,11.39,11.4,11.32,11.34,269170.0,8.8641,8.8719,8.8097,8.8252,269170.0
2020-11-09 15:50:00,11.35,11.36,11.26,11.29,304904.0,8.833,8.8408,8.763,8.7863,304904.0
2020-11-09 15:55:00,11.29,11.34,11.28,11.34,759260.0,8.7863,8.8252,8.7785,8.8252,759260.0
2020-11-10 09:30:00,11.55,11.61,11.2,11.24,516499.0,8.9886,9.0353,8.7163,8.7474,516499.0
2020-11-10 09:35:00,11.24,11.41,11.2,11.38,220234.0,8.7474,8.8797,8.7163,8.8563,220234.0
2020-11-10 09:40:00,11.38,11.42,11.29,11.42,144141.0,8.8563,8.8875,8.7863,8.8875,144141.0
2020-11-10 09:45:00,11.42,11.54,11.42,11.47,208646.0,8.8875,8.9809,8.8875,8.9264,208646.0
2020-11-10 09:50:00,11.47,11.54,11.43,11.47,101722.0,8.9264,8.9809,8.8953,8.9264,101722.0
2020-11-10 09:55:00,11.46,11.54,11.43,11.53,110220.0,8.9186,8.9809,8.8953,8.9731,110220.0
2020-11-10 10:00:00,11.53,11.54,11.46,11.51,82629.0,8.9731,8.9809,8.9186,8.9575,82629.0
2020-11-10 10:05:00,11.51,11.51,11.39,11.47,107005.0,8.9575,8.9575,8.8641,8.9264,107005.0
2020-11-10 10:10:00,11.48,11.58,11.48,11.57,105072.0,8.9342,9.012,8.9342,9.0042,105072.0
2020-11-10 10:15:00,11.57,11.64,11.54,11.64,163398.0,9.0042,9.0587,8.9809,9.0587,163398.0
2020-11-10 10:20:00,11.64,11.66,11.58,11.66,216883.0,9.0587,9.0743,9.012,9.0743,216883.0
2020-11-10 10:25:00,11.66,11.7,11.64,11.69,151148.0,9.0743,9.1054,9.0587,9.0976,151148.0
2020-11-10 10:30:00,11.69,11.69,11.62,11.62,150412.0,9.0976,9.0976,9.0431,9.0431,150412.0
2020-11-10 10:35:00,11.62,11.63,11.51,11.54,382065.0,9.0431,9.0509,8.9575,8.9809,382065.0
2020-11-10 10:40:00,11.53,11.57,11.5,11.54,212364.0,8.9731,9.0042,8.9497,8.9809,212364.0
2020-11-10 10:45:00,11.54,11.59,11.51,11.54,177202.0,8.9809,9.0198,8.9575,8.9809,177202.0
2020-11-10 10:50:00,11.53,11.56,11.44,11.46,211647.0,8.9731,8.9964,8.903,8.9186,211647.0
2020-11-10 10:55:00,11.47,11.58,11.46,11.58,119180.0,8.9264,9.012,8.9186,9.012,119180.0
2020-11-10 11:00:00,11.58,11.66,11.56,11.66,105080.0,9.012,9.0743,8.9964,9.0743,105080.0
2020-11-10 11:05:00,11.66,11.67,11.59,11.61,97378.0,9.0743,9.082,9.0198,9.0353,97378.0
2020-11-10 11:10:00,11.6,11.62,11.56,11.59,66684.0,9.0276,9.0431,8.9964,9.0198,66684.0
2020-11-10 11:15:00,11.59,11.62,11.57,11.58,62188.0,9.0198,9.0431,9.0042,9.012,62188.0
2020-11-10 11:20:00,11.57,11.58,11.52,11.53,83567.0,9.0042,9.012,8.9653,8.9731,83567.0
2020-11-10 11:25:00,11.53,11.54,11.5,11.53,124753.0,8.9731,8.9809,8.9497,8.9731,124753.0
2020-11-10 11:30:00,11.52,11.57,11.51,11.55,152958.0,8.9653,9.0042,8.9575,8.9886,152958.0
2020-11-10 11:35:00,11.56,11.59,11.54,11.54,129629.0,8.9964,9.0198,8.9809,8.9809,129629.0
2020-11-10 11:40:00,11.53,11.58,11.52,11.58,99405.0,8.9731,9.012,8.9653,9.012,99405.0
2020-11-10 11:45:00,11.58,11.62,11.55,11.61,97680.0,9.012,9.0431,8.9886,9.0353,97680.0
2020-11-10 11:50:00,11.6,11.68,11.6,11.67,89988.0,9.0276,9.0898,9.0276,9.082,89988.0
2020-11-10 11:55:00,11.67,11.7,11.66,11.68,85137.0,9.082,9.1054,9.0743,9.0898,85137.0
2020-11-10 12:00:00,11.68,11.69,11.63,11.65,106439.0,9.0898,9.0976,9.0509,9.0665,106439.0
2020-11-10 12:05:00,11.65,11.67,11.59,11.6,153528.0,9.0665,9.082,9.0198,9.0276,153528.0
2020-11-10 12:10:00,11.6,11.72,11.59,11.71,125793.0,9.0276,9.1209,9.0198,9.1132,125793.0
2020-11-10 12:15:00,11.71,11.73,11.68,11.7,136354.0,9.1132,9.1287,9.0898,9.1054,136354.0
2020-11-10 12:20:00,11.7,11.73,11.69,11.71,91094.0,9.1054,9.1287,9.0976,9.1132,91094.0
2020-11-10 12:25:00,11.71,11.75,11.69,11.75,89122.0,9.1132,9.1443,9.0976,9.1443,89122.0
2020-11-10 12:30:00,11.75,11.76,11.7,11.71,61098.0,9.1443,9.1521,9.1054,9.1132,61098.0
2020-11-10 12:35:00,11.71,11.72,11.69,11.72,42107.0,9.1132,9.1209,9.0976,9.1209,42107.0
2020-11-10 12:40:00,11.72,11.74,11.7,11.71,65366.0,9.1209,9.1365,9.1054,9.1132,65366.0
2020-11-10 12:45:00,11.72,11.73,11.7,11.72,83555.0,9.1209,9.1287,9.1054,9.1209,83555.0
2020-11-10 12:50:00,11.72,11.75,11.72,11.74,70373.0,9.1209,9.1443,9.1209,9.1365,70373.0
2020-11-10 12:55:00,11.73,11.74,11.71,11.73,82424.0,9.1287,9.1365,9.1132,9.1287,82424.0
2020-11-10 13:00:00,11.73,11.73,11.66,11.67,76500.0,9.1287,9.1287,9.0743,9.082,76500.0
2020-11-10 13:05:00,11.67,11.71,11.66,11.7,65468.0,9.082,9.1132,9.0743,9.1054,65468.0
2020-11-10 13:10:00,11.7,11.71,11.65,11.67,62173.0,9.1054,9.1132,9.0665,9.082,62173.0
2020-11-10 13:15:00,11.67,11.69,11.64,11.66,49832.0,9.082,9.0976,9.0587,9.0743,49832.0
2020-11-10 13:20:00,11.66,11.69,11.64,11.64,55188.0,9.0743,9.0976,9.0587,9.0587,55188.0
2020-11-10 13:25:00,11.64,11.65,11.62,11.63,228728.0,9.0587,9.0665,9.0431,9.0509,228728.0
2020-11-10 13:30:00,11.63,11.67,11.62,11.65,64318.0,9.0509,9.082,9.0431,9.0665,64318.0
2020-11-10 13:35:00,11.65,11.65,11.61,11.62,120890.0,9.0665,9.0665,9.0353,9.0431,120890.0
2020-11-10 13:40:00,11.62,11.63,11.59,11.62,157032.0,9.0431,9.0509,9.0198,9.0431,157032.0
2020-11-10 13:45:00,11.62,11.63,11.58,11.59,124549.0,9.0431,9.0509,9.012,9.0198,124549.0
2020-11-10 13:50:00,11.58,11.59,11.55,11.59,62487.0,9.012,9.0198,8.9886,9.0198,62487.0
2020-11-10 13:55:00,11.59,11.66,11.58,11.65,55459.0,9.0198,9.0743,9.012,9.0665,55459.0
2020-11-10 14:00:00,11.65,11.66,11.61,11.62,39963.0,9.0665,9.0743,9.0353,9.0431,39963.0
2020-11-10 14:05:00,11.62,11.62,11.59,11.61,52287.0,9.0431,9.0431,9.0198,9.0353,52287.0
2020-11-10 14:10:00,11.61,11.64,11.6,11.62,72851.0,9.0353,9.0587,9.0276,9.0431,72851.0
2020-11-10 14:15:00,11.62,11.63,11.58,11.6,40358.0,9.0431,9.0509,9.012,9.0276,40358.0
2020-11-10 14:20:00,11.6,11.63,11.59,11.63,55947.0,9.0276,9.0509,9.0198,9.0509,55947.0
2020-11-10 14:25:00,11.63,11.68,11.62,11.67,82000.0,9.0509,9.0898,9.0431,9.082,82000.0
2020-11-10 14:30:00,11.67,11.71,11.66,11.68,200832.0,9.082,9.1132,9.0743,9.0898,200832.0
2020-11-10 14:35:00,11.69,11.69,11.63,11.64,68764.0,9.0976,9.0976,9.0509,9.0587,68764.0
2020-11-10 14:40:00,11.64,11.65,11.61,11.64,94014.0,9.0587,9.0665,9.0353,9.0587,94014.0
2020-11-10 14:45:00,11.65,11.65,11.61,11.62,44858.0,9.0665,9.0665,9.0353,9.0431,44858.0
2020-11-10 14:50:00,11.61,11.66,11.61,11.64,136216.0,9.0353,9.0743,9.0353,9.0587,136216.0
2020-11-10 14:55:00,11.65,11.69,11.64,11.68,64163.0,9.0665,9.0976,9.0587,9.0898,64163.0
2020-11-10 15:00:00,11.68,11.72,11.67,11.71,94716.0,9.0898,9.1209,9.082,9.1132,94716.0
2020-11-10 15:05:00,11.71,11.72,11.68,11.7,66788.0,9.1132,9.1209,9.0898,9.1054,66788.0
2020-11-10 15:10:00,11.7,11.75,11.69,11.73,114098.0,9.1054,9.1443,9.0976,9.1287,114098.0
2020-11-10 15:15:00,11.74,11.76,11.73,11.74,250397.0,9.1365,9.1521,9.1287,9.1365,250397.0
2020-11-10 15:20:00,11.75,11.77,11.73,11.73,132544.0,9.1443,9.1599,9.1287,9.1287,132544.0
2020-11-10 15:25:00,11.73,11.74,11.7,11.74,85857.0,9.1287,9.1365,9.1054,9.1365,85857.0
2020-11-10 15:30:00,11.74,11.74,11.71,11.73,105502.0,9.1365,9.1365,9.1132,9.1287,105502.0
2020-11-10 15:35:00,11.73,11.75,11.66,11.68,238644.0,9.1287,9.1443,9.0743,9.0898,238644.0
2020-11-10 15:40:00,11.68,11.72,11.67,11.7,218645.0,9.0898,9.1209,9.082,9.1054,218645.0
2020-11-10 15:45:00,11.7,11.72,11.69,11.7,198867.0,9.1054,9.1209,9.0976,9.1054,198867.0
2020-11-10 15:50:00,11.71,11.73,11.69,11.71,381145.0,9.1132,9.1287,9.0976,9.1132,381145.0
2020-11-10 15:55:00,11.71,11.78,11.7,11.77,796014.0,9.1132,9.1676,9.1054,9.1599,796014.0
2020-11-11 09:30:00,11.94,11.96,11.81,11.87,393444.0,9.2922,9.3077,9.191,9.2377,393444.0
2020-11-11 09:35:00,11.88,11.91,11.8,11.89,194802.0,9.2455,9.2688,9.1832,9.2532,194802.0
2020-11-11 09:40:00,11.89,11.94,11.8,11.83,141028.0,9.2532,9.2922,9.1832,9.2066,141028.0
2020-11-11 09:45:00,11.83,11.92,11.82,11.89,129167.0,9.2066,9.2766,9.1988,9.2532,129167.0
2020-11-11 09:50:00,11.88,11.93,11.82,11.92,81656.0,9.2455,9.2844,9.1988,9.2766,81656.0
2020-11-11 09:55:00,11.93,11.95,11.85,11.85,95087.0,9.2844,9.2999,9.2221,9.2221,95087.0
2020-11-11 10:00:00,11.85,11.88,11.83,11.88,260164.0,9.2221,9.2455,9.2066,9.2455,260164.0
2020-11-11 10:05:00,11.88,11.88,11.83,11.87,71028.0,9.2455,9.2455,9.2066,9.2377,71028.0
2020-11-11 10:10:00,11.87,11.94,11.85,11.87,104809.0,9.2377,9.2922,9.2221,9.2377,104809.0
2020-11-11 10:15:00,11.86,11.91,11.85,11.88,65753.0,9.2299,9.2688,9.2221,9.2455,65753.0
2020-11-11 10:20:00,11.88,11.91,11.84,11.86,53999.0,9.2455,9.2688,9.2143,9.2299,53999.0
2020-11-11 10:25:00,11.86,11.95,11.86,11.92,144448.0,9.2299,9.2999,9.2299,9.2766,144448.0
2020-11-11 10:30:00,11.92,11.93,11.89,11.92,70854.0,9.2766,9.2844,9.2532,9.2766,70854.0
2020-11-11 10:35:00,11.92,11.93,11.86,11.93,90591.0,9.2766,9.2844,9.2299,9.2844,90591.0
2020-11-11 10:40:00,11.92,11.93,11.87,11.87,201474.0,9.2766,9.2844,9.2377,9.2377,201474.0
2020-11-11 10:45:00,11.86,11.91,11.82,11.9,265691.0,9.2299,9.2688,9.1988,9.261,265691.0
2020-11-11 10:50:00,11.89,11.93,11.82,11.83,131486.0,9.2532,9.2844,9.1988,9.2066,131486.0
2020-11-11 10:55:00,11.83,11.84,11.77,11.79,118344.0,9.2066,9.2143,9.1599,9.1754,118344.0
2020-11-11 11:00:00,11.79,11.81,11.77,11.78,67029.0,9.1754,9.191,9.1599,9.1676,67029.0
2020-11-11 11:05:00,11.79,11.83,11.76,11.83,88982.0,9.1754,9.2066,9.1521,9.2066,88982.0
2020-11-11 11:10:00,11.83,11.83,11.78,11.79,83960.0,9.2066,9.2066,9.1676,9.1754,83960.0
2020-11-11 11:15:00,11.79,11.82,11.78,11.8,100832.0,9.1754,9.1988,9.1676,9.1832,100832.0
2020-11-11 11:20:00,11.8,11.82,11.78,11.8,75742.0,9.1832,9.1988,9.1676,9.1832,75742.0
2020-11-11 11:25:00,11.8,11.87,11.8,11.85,70927.0,9.1832,9.2377,9.1832,9.2221,70927.0
2020-11-11 11:30:00,11.86,11.86,11.8,11.8,103855.0,9.2299,9.2299,9.1832,9.1832,103855.0
2020-11-11 11:35:00,11.81,11.83,11.8,11.8,54819.0,9.191,9.2066,9.1832,9.1832,54819.0
2020-11-11 11:40:00,11.81,11.83,11.8,11.83,44535.0,9.191,9.2066,9.1832,9.2066,44535.0
2020-11-11 11:45:00,11.82,11.82,11.8,11.82,70643.0,9.1988,9.1988,9.1832,9.1988,70643.0
2020-11-11 11:50:00,11.81,11.82,11.81,11.82,47950.0,9.191,9.1988,9.191,9.1988,47950.0
2020-11-11 11:55:00,11.82,11.83,11.8,11.82,89527.0,9.1988,9.2066,9.1832,9.1988,89527.0
2020-11-11 12:00:00,11.82,11.82,11.8,11.82,132680.0,9.1988,9.1988,9.1832,9.1988,132680.0
2020-11-11 12:05:00,11.82,11.82,11.74,11.76,79572.0,9.1988,9.1988,9.1365,9.1521,79572.0
2020-11-11 12:10:00,11.76,11.76,11.68,11.69,98594.0,9.1521,9.1521,9.0898,9.0976,98594.0
2020-11-11 12:15:00,11.69,11.73,11.68,11.73,120628.0,9.0976,9.1287,9.0898,9.1287,120628.0
2020-11-11 12:20:00,11.72,11.73,11.66,11.67,33510.0,9.1209,9.1287,9.0743,9.082,33510.0
2020-11-11 12:25:00,11.67,11.69,11.63,11.63,74764.0,9.082,9.0976,9.0509,9.0509,74764.0
2020-11-11 12:30:00,11.64,11.66,11.62,11.63,52150.0,9.0587,9.0743,9.0431,9.0509,52150.0
2020-11-11 12:35:00,11.64,11.64,11.62,11.62,33844.0,9.0587,9.0587,9.0431,9.0431,33844.0
2020-11-11 12:40:00,11.62,11.66,11.61,11.65,37272.0,9.0431,9.0743,9.0353,9.0665,37272.0
2020-11-11 12:45:00,11.65,11.68,11.65,11.66,38299.0,9.0665,9.0898,9.0665,9.0743,38299.0
2020-11-11 12:50:00,11.66,11.68,11.65,11.67,49357.0,9.0743,9.0898,9.0665,9.082,49357.0
2020-11-11 12:55:00,11.67,11.71,11.66,11.68,68877.0,9.082,9.1132,9.0743,9.0898,68877.0
2020-11-11 13:00:00,11.68,11.7,11.67,11.69,40704.0,9.0898,9.1054,9.082,9.0976,40704.0
2020-11-11 13:05:00,11.68,11.69,11.66,11.66,36453.0,9.0898,9.0976,9.0743,9.0743,36453.0
2020-11-11 13:10:00,11.67,11.68,11.63,11.66,55130.0,9.082,9.0898,9.0509,9.0743,55130.0
2020-11-11 13:15:00,11.65,11.69,11.64,11.68,39790.0,9.0665,9.0976,9.0587,9.0898,39790.0
2020-11-11 13:20:00,11.69,11.72,11.68,11.69,71774.0,9.0976,9.1209,9.0898,9.0976,71774.0
2020-11-11 13:25:00,11.69,11.71,11.67,11.7,46796.0,9.0976,9.1132,9.082,9.1054,46796.0
2020-11-11 13:30:00,11.7,11.75,11.68,11.75,65527.0,9.1054,9.1443,9.0898,9.1443,65527.0
2020-11-11 13:35:00,11.75,11.78,11.74,11.75,52117.0,9.1443,9.1676,9.1365,9.1443,52117.0
2020-11-11 13:40:00,11.75,11.78,11.74,11.76,69483.0,9.1443,9.1676,9.1365,9.1521,69483.0
2020-11-11 13:45:00,11.76,11.78,11.75,11.78,46603.0,9.1521,9.1676,9.1443,9.1676,46603.0
2020-11-11 13:50:00,11.78,11.79,11.75,11.77,38393.0,9.1676,9.1754,9.1443,9.1599,38393.0
2020-11-11 13:55:00,11.78,11.78,11.75,11.76,35216.0,9.1676,9.1676,9.1443,9.1521,35216.0
2020-11-11 14:00:00,11.77,11.77,11.72,11.77,58255.0,9.1599,9.1599,9.1209,9.1599,58255.0
2020-11-11 14:05:00,11.76,11.77,11.72,11.73,36053.0,9.1521,9.1599,9.1209,9.1287,36053.0
2020-11-11 14:10:00,11.73,11.75,11.71,11.75,38951.0,9.1287,9.1443,9.1132,9.1443,38951.0
2020-11-11 14:15:00,11.74,11.75,11.72,11.74,93156.0,9.1365,9.1443,9.1209,9.1365,93156.0
2020-11-11 14:20:00,11.74,11.76,11.72,11.73,70292.0,9.1365,9.1521,9.1209,9.1287,70292.0
2020-11-11 14:25:00,11.74,11.76,11.71,11.71,111593.0,9.1365,9.1521,9.1132,9.1132,111593.0
2020-11-11 14:30:00,11.71,11.74,11.7,11.71,93751.0,9.1132,9.1365,9.1054,9.1132,93751.0
2020-11-11 14:35:00,11.71,11.74,11.71,11.73,60671.0,9.1132,9.1365,9.1132,9.1287,60671.0
2020-11-11 14:40:00,11.73,11.73,11.68,11.69,124782.0,9.1287,9.1287,9.0898,9.0976,124782.0
2020-11-11 14:45:00,11.7,11.72,11.69,11.7,94581.0,9.1054,9.1209,9.0976,9.1054,94581.0
2020-11-11 14:50:00,11.7,11.73,11.68,11.71,124239.0,9.1054,9.1287,9.0898,9.1132,124239.0
2020-11-11 14:55:00,11.7,11.73,11.69,11.73,116279.0,9.1054,9.1287,9.0976,9.1287,116279.0
2020-11-11 15:00:00,11.73,11.74,11.69,11.69,81627.0,9.1287,9.1365,9.0976,9.0976,81627.0
2020-11-11 15:05:00,11.69,11.71,11.67,11.68,104369.0,9.0976,9.1132,9.082,9.0898,104369.0
2020-11-11 15:10:00,11.68,11.69,11.64,11.65,87650.0,9.0898,9.0976,9.0587,9.0665,87650.0
2020-11-11 15:15:00,11.66,11.67,11.63,11.63,82496.0,9.0743,9.082,9.0509,9.0509,82496.0
2020-11-11 15:20:00,11.63,11.64,11.62,11.63,59902.0,9.0509,9.0587,9.0431,9.0509,59902.0
2020-11-11 15:25:00,11.63,11.64,11.59,11.6,128473.0,9.0509,9.0587,9.0198,9.0276,128473.0
2020-11-11 15:30:00,11.61,11.63,11.58,11.61,175079.0,9.0353,9.0509,9.012,9.0353,175079.0
2020-11-11 15:35:00,11.62,11.62,11.58,11.59,123997.0,9.0431,9.0431,9.012,9.0198,123997.0
2020-11-11 15:40:00,11.59,11.62,11.58,11.61,173251.0,9.0198,9.0431,9.012,9.0353,173251.0
2020-11-11 15:45:00,11.6,11.64,11.57,11.64,201545.0,9.0276,9.0587,9.0042,9.0587,201545.0
2020-11-11 15:50:00,11.64,11.68,11.62,11.68,236921.0,9.0587,9.0898,9.0431,9.0898,236921.0
2020-11-11 15:55:00,11.68,11.69,11.65,11.67,511465.0,9.0898,9.0976,9.0665,9.082,511465.0
2020-11-12 09:30:00,11.4,11.6,11.34,11.52,189607.0,8.8719,9.0276,8.8252,8.9653,189607.0
2020-11-12 09:35:00,11.52,11.53,11.49,11.53,120414.0,8.9653,8.9731,8.942,8.9731,120414.0
2020-11-12 09:40:00,11.52,11.54,11.45,11.49,132430.0,8.9653,8.9809,8.9108,8.942,132430.0
2020-11-12 09:45:00,11.48,11.6,11.46,11.57,71613.0,8.9342,9.0276,8.9186,9.0042,71613.0
2020-11-12 09:50:00,11.57,11.58,11.48,11.54,188507.0,9.0042,9.012,8.9342,8.9809,188507.0
2020-11-12 09:55:00,11.54,11.62,11.52,11.61,85335.0,8.9809,9.0431,8.9653,9.0353,85335.0
2020-11-12 10:00:00,11.61,11.65,11.58,11.64,61125.0,9.0353,9.0665,9.012,9.0587,61125.0
2020-11-12 10:05:00,11.65,11.73,11.64,11.73,103779.0,9.0665,9.1287,9.0587,9.1287,103779.0
2020-11-12 10:10:00,11.73,11.76,11.7,11.76,52178.0,9.1287,9.1521,9.1054,9.1521,52178.0
2020-11-12 10:15:00,11.75,11.82,11.74,11.8,53545.0,9.1443,9.1988,9.1365,9.1832,53545.0
2020-11-12 10:20:00,11.8,11.82,11.71,11.71,79978.0,9.1832,9.1988,9.1132,9.1132,79978.0
2020-11-12 10:25:00,11.72,11.74,11.69,11.71,38661.0,9.1209,9.1365,9.0976,9.1132,38661.0
2020-11-12 10:30:00,11.71,11.74,11.69,11.72,39010.0,9.1132,9.1365,9.0976,9.1209,39010.0
2020-11-12 10:35:00,11.73,11.77,11.72,11.74,61350.0,9.1287,9.1599,9.1209,9.1365,61350.0
2020-11-12 10:40:00,11.74,11.78,11.72,11.77,61461.0,9.1365,9.1676,9.1209,9.1599,61461.0
2020-11-12 10:45:00,11.77,11.77,11.72,11.72,54258.0,9.1599,9.1599,9.1209,9.1209,54258.0
2020-11-12 10:50:00,11.73,11.73,11.69,11.72,124228.0,9.1287,9.1287,9.0976,9.1209,124228.0
2020-11-12 10:55:00,11.72,11.76,11.7,11.75,45033.0,9.1209,9.1521,9.1054,9.1443,45033.0
2020-11-12 11:00:00,11.76,11.76,11.59,11.62,178140.0,9.1521,9.1521,9.0198,9.0431,178140.0
2020-11-12 11:05:00,11.61,11.69,11.61,11.66,58546.0,9.0353,9.0976,9.0353,9.0743,58546.0
2020-11-12 11:10:00,11.66,11.68,11.65,11.67,72298.0,9.0743,9.0898,9.0665,9.082,72298.0
2020-11-12 11:15:00,11.66,11.7,11.65,11.67,74997.0,9.0743,9.1054,9.0665,9.082,74997.0
2020-11-12 11:20:00,11.67,11.7,11.66,11.7,15480.0,9.082,9.1054,9.0743,9.1054,15480.0
2020-11-12 11:25:00,11.7,11.7,11.61,11.61,41111.0,9.1054,9.1054,9.0353,9.0353,41111.0
2020-11-12 11:30:00,11.62,11.65,11.6,11.63,34124.0,9.0431,9.0665,9.0276,9.0509,34124.0
2020-11-12 11:35:00,11.63,11.65,11.62,11.63,22821.0,9.0509,9.0665,9.0431,9.0509,22821.0
2020-11-12 11:40:00,11.62,11.65,11.61,11.62,79893.0,9.0431,9.0665,9.0353,9.0431,79893.0
2020-11-12 11:45:00,11.62,11.64,11.62,11.62,14712.0,9.0431,9.0587,9.0431,9.0431,14712.0
2020-11-12 11:50:00,11.63,11.67,11.62,11.63,32982.0,9.0509,9.082,9.0431,9.0509,32982.0
2020-11-12 11:55:00,11.62,11.63,11.58,11.61,53201.0,9.0431,9.0509,9.012,9.0353,53201.0
2020-11-12 12:00:00,11.61,11.62,11.55,11.55,62983.0,9.0353,9.0431,8.9886,8.9886,62983.0
2020-11-12 12:05:00,11.56,11.57,11.54,11.57,52520.0,8.9964,9.0042,8.9809,9.0042,52520.0
2020-11-12 12:10:00,11.56,11.57,11.54,11.56,80650.0,8.9964,9.0042,8.9809,8.9964,80650.0
2020-11-12 12:15:00,11.55,11.57,11.54,11.54,62358.0,8.9886,9.0042,8.9809,8.9809,62358.0
2020-11-12 12:20:00,11.55,11.58,11.53,11.55,105745.0,8.9886,9.012,8.9731,8.9886,105745.0
2020-11-12 12:25:00,11.55,11.55,11.49,11.51,67240.0,8.9886,8.9886,8.942,8.9575,67240.0
2020-11-12 12:30:00,11.5,11.51,11.48,11.51,52523.0,8.9497,8.9575,8.9342,8.9575,52523.0
2020-11-12 12:35:00,11.51,11.51,11.46,11.46,43477.0,8.9575,8.9575,8.9186,8.9186,43477.0
2020-11-12 12:40:00,11.46,11.47,11.41,11.44,74001.0,8.9186,8.9264,8.8797,8.903,74001.0
2020-11-12 12:45:00,11.44,11.45,11.39,11.4,49537.0,8.903,8.9108,8.8641,8.8719,49537.0
2020-11-12 12:50:00,11.4,11.42,11.36,11.42,62089.0,8.8719,8.8875,8.8408,8.8875,62089.0
2020-11-12 12:55:00,11.42,11.42,11.39,11.42,38011.0,8.8875,8.8875,8.8641,8.8875,38011.0
2020-11-12 13:00:00,11.42,11.43,11.39,11.42,27144.0,8.8875,8.8953,8.8641,8.8875,27144.0
2020-11-12 13:05:00,11.41,11.41,11.36,11.38,37919.0,8.8797,8.8797,8.8408,8.8563,37919.0
2020-11-12 13:10:00,11.38,11.4,11.34,11.38,49540.0,8.8563,8.8719,8.8252,8.8563,49540.0
2020-11-12 13:15:00,11.37,11.38,11.3,11.34,98582.0,8.8486,8.8563,8.7941,8.8252,98582.0
2020-11-12 13:20:00,11.35,11.37,11.31,11.33,71702.0,8.833,8.8486,8.8019,8.8174,71702.0
2020-11-12 13:25:00,11.32,11.37,11.32,11.36,57250.0,8.8097,8.8486,8.8097,8.8408,57250.0
2020-11-12 13:30:00,11.36,11.4,11.35,11.36,47572.0,8.8408,8.8719,8.833,8.8408,47572.0
2020-11-12 13:35:00,11.37,11.41,11.35,11.4,42907.0,8.8486,8.8797,8.833,8.8719,42907.0
2020-11-12 13:40:00,11.4,11.42,11.38,11.4,40253.0,8.8719,8.8875,8.8563,8.8719,40253.0
2020-11-12 13:45:00,11.4,11.4,11.35,11.37,46472.0,8.8719,8.8719,8.833,8.8486,46472.0
2020-11-12 13:50:00,11.37,11.4,11.36,11.37,20327.0,8.8486,8.8719,8.8408,8.8486,20327.0
2020-11-12 13:55:00,11.36,11.4,11.35,11.38,41248.0,8.8408,8.8719,8.833,8.8563,41248.0
2020-11-12 14:00:00,11.38,11.41,11.38,11.38,34089.0,8.8563,8.8797,8.8563,8.8563,34089.0
2020-11-12 14:05:00,11.39,11.4,11.35,11.36,54783.0,8.8641,8.8719,8.833,8.8408,54783.0
2020-11-12 14:10:00,11.36,11.37,11.3,11.3,52903.0,8.8408,8.8486,8.7941,8.7941,52903.0
2020-11-12 14:15:00,11.3,11.32,11.25,11.25,52856.0,8.7941,8.8097,8.7552,8.7552,52856.0
2020-11-12 14:20:00,11.25,11.28,11.24,11.25,56318.0,8.7552,8.7785,8.7474,8.7552,56318.0
2020-11-12 14:25:00,11.25,11.27,11.23,11.24,43571.0,8.7552,8.7707,8.7396,8.7474,43571.0
2020-11-12 14:30:00,11.25,11.29,11.22,11.23,49472.0,8.7552,8.7863,8.7318,8.7396,49472.0
2020-11-12 14:35:00,11.22,11.24,11.19,11.19,121708.0,8.7318,8.7474,8.7085,8.7085,121708.0
2020-11-12 14:40:00,11.2,11.2,11.14,11.15,76299.0,8.7163,8.7163,8.6696,8.6774,76299.0
2020-11-12 14:45:00,11.14,11.16,11.12,11.13,113207.0,8.6696,8.6851,8.654,8.6618,113207.0
2020-11-12 14:50:00,11.13,11.15,11.11,11.11,69291.0,8.6618,8.6774,8.6462,8.6462,69291.0
2020-11-12 14:55:00,11.11,11.16,11.1,11.13,103112.0,8.6462,8.6851,8.6384,8.6618,103112.0
2020-11-12 15:00:00,11.13,11.14,11.1,11.11,51286.0,8.6618,8.6696,8.6384,8.6462,51286.0
2020-11-12 15:05:00,11.11,11.11,11.06,11.08,150410.0,8.6462,8.6462,8.6073,8.6229,150410.0
2020-11-12 15:10:00,11.09,11.14,11.08,11.13,89660.0,8.6307,8.6696,8.6229,8.6618,89660.0
2020-11-12 15:15:00,11.13,11.18,11.12,11.17,90830.0,8.6618,8.7007,8.654,8.6929,90830.0
2020-11-12 15:20:00,11.17,11.21,11.16,11.2,86060.0,8.6929,8.724,8.6851,8.7163,86060.0
2020-11-12 15:25:00,11.21,11.21,11.16,11.18,71607.0,8.724,8.724,8.6851,8.7007,71607.0
2020-11-12 15:30:00,11.17,11.18,11.11,11.11,108799.0,8.6929,8.7007,8.6462,8.6462,108799.0
2020-11-12 15:35:00,11.11,11.14,11.09,11.14,143231.0,8.6462,8.6696,8.6307,8.6696,143231.0
2020-11-12 15:40:00,11.14,11.16,11.12,11.15,108763.0,8.6696,8.6851,8.654,8.6774,108763.0
2020-11-12 15:45:00,11.15,11.16,11.1,11.13,133587.0,8.6774,8.6851,8.6384,8.6618,133587.0
2020-11-12 15:50:00,11.13,11.22,11.12,11.21,188190.0,8.6618,8.7318,8.654,8.724,188190.0
2020-11-12 15:55:00,11.22,11.24,11.2,11.22,509669.0,8.7318,8.7474,8.7163,8.7318,509669.0
2020-11-13 09:30:00,11.34,11.49,11.29,11.45,196060.0,8.8252,8.942,8.7863,8.9108,196060.0
2020-11-13 09:35:00,11.45,11.47,11.36,11.46,67083.0,8.9108,8.9264,8.8408,8.9186,67083.0
2020-11-13 09:40:00,11.46,11.5,11.44,11.45,109676.0,8.9186,8.9497,8.903,8.9108,109676.0
2020-11-13 09:45:00,11.45,11.51,11.43,11.5,57567.0,8.9108,8.9575,8.8953,8.9497,57567.0
2020-11-13 09:50:00,11.5,11.52,11.46,11.52,62934.0,8.9497,8.9653,8.9186,8.9653,62934.0
2020-11-13 09:55:00,11.52,11.6,11.5,11.58,64118.0,8.9653,9.0276,8.9497,9.012,64118.0
2020-11-13 10:00:00,11.58,11.63,11.56,11.62,56954.0,9.012,9.0509,8.9964,9.0431,56954.0
2020-11-13 10:05:00,11.62,11.65,11.57,11.63,57833.0,9.0431,9.0665,9.0042,9.0509,57833.0
2020-11-13 10:10:00,11.63,11.69,11.58,11.59,76716.0,9.0509,9.0976,9.012,9.0198,76716.0
2020-11-13 10:15:00,11.6,11.63,11.57,11.62,64466.0,9.0276,9.0509,9.0042,9.0431,64466.0
2020-11-13 10:20:00,11.62,11.64,11.57,11.61,71689.0,9.0431,9.0587,9.0042,9.0353,71689.0
2020-11-13 10:25:00,11.62,11.64,11.58,11.64,62096.0,9.0431,9.0587,9.012,9.0587,62096.0
2020-11-13 10:30:00,11.63,11.64,11.57,11.6,89780.0,9.0509,9.0587,9.0042,9.0276,89780.0
2020-11-13 10:35:00,11.59,11.61,11.55,11.57,31772.0,9.0198,9.0353,8.9886,9.0042,31772.0
2020-11-13 10:40:00,11.57,11.64,11.57,11.62,48176.0,9.0042,9.0587,9.0042,9.0431,48176.0
2020-11-13 10:45:00,11.62,11.63,11.59,11.62,47777.0,9.0431,9.0509,9.0198,9.0431,47777.0
2020-11-13 10:50:00,11.61,11.64,11.59,11.6,33307.0,9.0353,9.0587,9.0198,9.0276,33307.0
2020-11-13 10:55:00,11.59,11.6,11.53,11.54,42148.0,9.0198,9.0276,8.9731,8.9809,42148.0
2020-11-13 11:00:00,11.54,11.56,11.5,11.5,68288.0,8.9809,8.9964,8.9497,8.9497,68288.0
2020-11-13 11:05:00,11.5,11.52,11.46,11.48,52200.0,8.9497,8.9653,8.9186,8.9342,52200.0
2020-11-13 11:10:00,11.49,11.5,11.47,11.5,123641.0,8.942,8.9497,8.9264,8.9497,123641.0
2020-11-13 11:15:00,11.5,11.5,11.45,11.47,40548.0,8.9497,8.9497,8.9108,8.9264,40548.0
2020-11-13 11:20:00,11.47,11.49,11.45,11.46,73259.0,8.9264,8.942,8.9108,8.9186,73259.0
2020-11-13 11:25:00,11.46,11.52,11.44,11.51,122212.0,8.9186,8.9653,8.903,8.9575,122212.0
2020-11-13 11:30:00,11.52,11.54,11.49,11.51,63079.0,8.9653,8.9809,8.942,8.9575,63079.0
2020-11-13 11:35:00,11.51,11.52,11.46,11.49,46155.0,8.9575,8.9653,8.9186,8.942,46155.0
2020-11-13 11:40:00,11.5,11.54,11.49,11.53,63073.0,8.9497,8.9809,8.942,8.9731,63073.0
2020-11-13 11:45:00,11.52,11.54,11.5,11.5,32514.0,8.9653,8.9809,8.9497,8.9497,32514.0
2020-11-13 11:50:00,11.51,11.51,11.48,11.51,23670.0,8.9575,8.9575,8.9342,8.9575,23670.0
2020-11-13 11:55:00,11.51,11.51,11.48,11.48,29239.0,8.9575,8.9575,8.9342,8.9342,29239.0
2020-11-13 12:00:00,11.49,11.51,11.48,11.51,14068.0,8.942,8.9575,8.9342,8.9575,14068.0
2020-11-13 12:05:00,11.51,11.52,11.5,11.52,61318.0,8.9575,8.9653,8.9497,8.9653,61318.0
2020-11-13 12:10:00,11.52,11.54,11.51,11.52,30852.0,8.9653,8.9809,8.9575,8.9653,30852.0
2020-11-13 12:15:00,11.52,11.57,11.52,11.57,35824.0,8.9653,9.0042,8.9653,9.0042,35824.0
2020-11-13 12:20:00,11.57,11.58,11.55,11.57,24523.0,9.0042,9.012,8.9886,9.0042,24523.0
2020-11-13 12:25:00,11.57,11.59,11.56,11.58,20628.0,9.0042,9.0198,8.9964,9.012,20628.0
2020-11-13 12:30:00,11.59,11.63,11.58,11.62,43944.0,9.0198,9.0509,9.012,9.0431,43944.0
2020-11-13 12:35:00,11.63,11.64,11.61,11.62,30028.0,9.0509,9.0587,9.0353,9.0431,30028.0
2020-11-13 12:40:00,11.61,11.62,11.59,11.6,51069.0,9.0353,9.0431,9.0198,9.0276,51069.0
2020-11-13 12:45:00,11.59,11.64,11.57,11.63,32490.0,9.0198,9.0587,9.0042,9.0509,32490.0
2020-11-13 12:50:00,11.63,11.65,11.62,11.65,25916.0,9.0509,9.0665,9.0431,9.0665,25916.0
2020-11-13 12:55:00,11.65,11.65,11.63,11.65,21104.0,9.0665,9.0665,9.0509,9.0665,21104.0
2020-11-13 13:00:00,11.64,11.66,11.62,11.65,24953.0,9.0587,9.0743,9.0431,9.0665,24953.0
2020-11-13 13:05:00,11.65,11.68,11.64,11.67,23666.0,9.0665,9.0898,9.0587,9.082,23666.0
2020-11-13 13:10:00,11.68,11.68,11.63,11.65,64435.0,9.0898,9.0898,9.0509,9.0665,64435.0
2020-11-13 13:15:00,11.65,11.67,11.63,11.67,25726.0,9.0665,9.082,9.0509,9.082,25726.0
2020-11-13 13:20:00,11.66,11.68,11.64,11.66,34875.0,9.0743,9.0898,9.0587,9.0743,34875.0
2020-11-13 13:25:00,11.67,11.69,11.67,11.68,39145.0,9.082,9.0976,9.082,9.0898,39145.0
2020-11-13 13:30:00,11.68,11.69,11.66,11.68,48864.0,9.0898,9.0976,9.0743,9.0898,48864.0
2020-11-13 13:35:00,11.69,11.73,11.68,11.73,54617.0,9.0976,9.1287,9.0898,9.1287,54617.0
2020-11-13 13:40:00,11.73,11.76,11.72,11.75,40167.0,9.1287,9.1521,9.1209,9.1443,40167.0
2020-11-13 13:45:00,11.75,11.77,11.72,11.75,97171.0,9.1443,9.1599,9.1209,9.1443,97171.0
2020-11-13 13:50:00,11.75,11.77,11.74,11.76,65759.0,9.1443,9.1599,9.1365,9.1521,65759.0
2020-11-13 13:55:00,11.77,11.77,11.73,11.74,48043.0,9.1599,9.1599,9.1287,9.1365,48043.0
2020-11-13 14:00:00,11.74,11.76,11.72,11.73,65743.0,9.1365,9.1521,9.1209,9.1287,65743.0
2020-11-13 14:05:00,11.73,11.75,11.72,11.74,33908.0,9.1287,9.1443,9.1209,9.1365,33908.0
2020-11-13 14:10:00,11.74,11.76,11.72,11.72,42139.0,9.1365,9.1521,9.1209,9.1209,42139.0
2020-11-13 14:15:00,11.73,11.75,11.71,11.74,58334.0,9.1287,9.1443,9.1132,9.1365,58334.0
2020-11-13 14:20:00,11.74,11.77,11.74,11.76,37376.0,9.1365,9.1599,9.1365,9.1521,37376.0
2020-11-13 14:25:00,11.76,11.78,11.75,11.77,58836.0,9.1521,9.1676,9.1443,9.1599,58836.0
2020-11-13 14:30:00,11.78,11.81,11.77,11.8,80822.0,9.1676,9.191,9.1599,9.1832,80822.0
2020-11-13 14:35:00,11.8,11.83,11.79,11.82,49446.0,9.1832,9.2066,9.1754,9.1988,49446.0
2020-11-13 14:40:00,11.81,11.82,11.78,11.79,52126.0,9.191,9.1988,9.1676,9.1754,52126.0
2020-11-13 14:45:00,11.79,11.81,11.74,11.76,35336.0,9.1754,9.191,9.1365,9.1521,35336.0
2020-11-13 14:50:00,11.75,11.79,11.75,11.78,45212.0,9.1443,9.1754,9.1443,9.1676,45212.0
2020-11-13 14:55:00,11.78,11.82,11.77,11.8,43998.0,9.1676,9.1988,9.1599,9.1832,43998.0
2020-11-13 15:00:00,11.81,11.83,11.78,11.83,45502.0,9.191,9.2066,9.1676,9.2066,45502.0
2020-11-13 15:05:00,11.83,11.83,11.77,11.78,66907.0,9.2066,9.2066,9.1599,9.1676,66907.0
2020-11-13 15:10:00,11.78,11.78,11.74,11.77,66283.0,9.1676,9.1676,9.1365,9.1599,66283.0
2020-11-13 15:15:00,11.77,11.8,11.76,11.79,40609.0,9.1599,9.1832,9.1521,9.1754,40609.0
2020-11-13 15:20:00,11.78,11.79,11.74,11.76,75247.0,9.1676,9.1754,9.1365,9.1521,75247.0
2020-11-13 15:25:00,11.76,11.77,11.74,11.77,82678.0,9.1521,9.1599,9.1365,9.1599,82678.0
2020-11-13 15:30:00,11.77,11.82,11.76,11.8,147751.0,9.1599,9.1988,9.1521,9.1832,147751.0
2020-11-13 15:35:00,11.8,11.81,11.77,11.78,74613.0,9.1832,9.191,9.1599,9.1676,74613.0
2020-11-13 15:40:00,11.78,11.81,11.77,11.79,128290.0,9.1676,9.191,9.1599,9.1754,128290.0
2020-11-13 15:45:00,11.79,11.82,11.79,11.79,73517.0,9.1754,9.1988,9.1754,9.1754,73517.0
2020-11-13 15:50:00,11.79,11.8,11.72,11.73,258643.0,9.1754,9.1832,9.1209,9.1287,258643.0
2020-11-13 15:55:00,11.74,11.79,11.73,11.78,530699.0,9.1365,9.1754,9.1287,9.1676,530699.0
2020-11-16 09:30:00,12.53,12.58,12.38,12.53,393943.0,9.7513,9.7902,9.6346,9.7513,393943.0
2020-11-16 09:35:00,12.54,12.54,12.32,12.32,154387.0,9.7591,9.7591,9.5879,9.5879,154387.0
2020-11-16 09:40:00,12.32,12.32,12.21,12.26,174227.0,9.5879,9.5879,9.5023,9.5412,174227.0
2020-11-16 09:45:00,12.26,12.3,12.23,12.24,97850.0,9.5412,9.5723,9.5178,9.5256,97850.0
2020-11-16 09:50:00,12.24,12.31,12.23,12.3,129527.0,9.5256,9.5801,9.5178,9.5723,129527.0
2020-11-16 09:55:00,12.3,12.4,12.26,12.4,128063.0,9.5723,9.6501,9.5412,9.6501,128063.0
2020-11-16 10:00:00,12.4,12.42,12.36,12.41,91098.0,9.6501,9.6657,9.619,9.6579,91098.0
2020-11-16 10:05:00,12.41,12.42,12.34,12.41,64920.0,9.6579,9.6657,9.6035,9.6579,64920.0
2020-11-16 10:10:00,12.41,12.49,12.4,12.47,93438.0,9.6579,9.7202,9.6501,9.7046,93438.0
2020-11-16 10:15:00,12.46,12.49,12.43,12.45,102636.0,9.6968,9.7202,9.6735,9.6891,102636.0
2020-11-16 10:20:00,12.45,12.5,12.43,12.45,93712.0,9.6891,9.728,9.6735,9.6891,93712.0
2020-11-16 10:25:00,12.45,12.46,12.36,12.37,133930.0,9.6891,9.6968,9.619,9.6268,133930.0
2020-11-16 10:30:00,12.37,12.38,12.32,12.33,170202.0,9.6268,9.6346,9.5879,9.5957,170202.0
2020-11-16 10:35:00,12.32,12.43,12.31,12.43,143715.0,9.5879,9.6735,9.5801,9.6735,143715.0
2020-11-16 10:40:00,12.42,12.45,12.4,12.42,72763.0,9.6657,9.6891,9.6501,9.6657,72763.0
2020-11-16 10:45:00,12.41,12.43,12.37,12.4,84891.0,9.6579,9.6735,9.6268,9.6501,84891.0
2020-11-16 10:50:00,12.39,12.39,12.31,12.32,51517.0,9.6424,9.6424,9.5801,9.5879,51517.0
2020-11-16 10:55:00,12.32,12.39,12.31,12.38,58245.0,9.5879,9.6424,9.5801,9.6346,58245.0
2020-11-16 11:00:00,12.38,12.45,12.35,12.44,76971.0,9.6346,9.6891,9.6112,9.6813,76971.0
2020-11-16 11:05:00,12.44,12.45,12.34,12.36,64559.0,9.6813,9.6891,9.6035,9.619,64559.0
2020-11-16 11:10:00,12.36,12.36,12.3,12.32,74810.0,9.619,9.619,9.5723,9.5879,74810.0
2020-11-16 11:15:00,12.32,12.37,12.32,12.36,50538.0,9.5879,9.6268,9.5879,9.619,50538.0
2020-11-16 11:20:00,12.36,12.39,12.33,12.37,53234.0,9.619,9.6424,9.5957,9.6268,53234.0
2020-11-16 11:25:00,12.36,12.45,12.35,12.43,76507.0,9.619,9.6891,9.6112,9.6735,76507.0
2020-11-16 11:30:00,12.43,12.45,12.41,12.45,42781.0,9.6735,9.6891,9.6579,9.6891,42781.0
2020-11-16 11:35:00,12.44,12.45,12.4,12.45,58480.0,9.6813,9.6891,9.6501,9.6891,58480.0
2020-11-16 11:40:00,12.44,12.52,12.44,12.52,73074.0,9.6813,9.7435,9.6813,9.7435,73074.0
2020-11-16 11:45:00,12.51,12.54,12.5,12.52,68029.0,9.7358,9.7591,9.728,9.7435,68029.0
2020-11-16 11:50:00,12.52,12.54,12.48,12.5,50590.0,9.7435,9.7591,9.7124,9.728,50590.0
2020-11-16 11:55:00,12.5,12.52,12.45,12.46,80377.0,9.728,9.7435,9.6891,9.6968,80377.0
2020-11-16 12:00:00,12.46,12.47,12.42,12.44,65885.0,9.6968,9.7046,9.6657,9.6813,65885.0
2020-11-16 12:05:00,12.43,12.47,12.42,12.46,34072.0,9.6735,9.7046,9.6657,9.6968,34072.0
2020-11-16 12:10:00,12.45,12.45,12.39,12.42,52954.0,9.6891,9.6891,9.6424,9.6657,52954.0
2020-11-16 12:15:00,12.42,12.44,12.4,12.41,56864.0,9.6657,9.6813,9.6501,9.6579,56864.0
2020-11-16 12:20:00,12.41,12.43,12.39,12.4,51773.0,9.6579,9.6735,9.6424,9.6501,51773.0
2020-11-16 12:25:00,12.4,12.42,12.38,12.4,82255.0,9.6501,9.6657,9.6346,9.6501,82255.0
2020-11-16 12:30:00,12.4,12.43,12.39,12.4,100362.0,9.6501,9.6735,9.6424,9.6501,100362.0
2020-11-16 12:35:00,12.4,12.47,12.4,12.46,132627.0,9.6501,9.7046,9.6501,9.6968,132627.0
2020-11-16 12:40:00,12.46,12.47,12.44,12.45,149472.0,9.6968,9.7046,9.6813,9.6891,149472.0
2020-11-16 12:45:00,12.45,12.46,12.42,12.44,77404.0,9.6891,9.6968,9.6657,9.6813,77404.0
2020-11-16 12:50:00,12.43,12.47,12.43,12.46,64424.0,9.6735,9.7046,9.6735,9.6968,64424.0
2020-11-16 12:55:00,12.46,12.49,12.45,12.49,111291.0,9.6968,9.7202,9.6891,9.7202,111291.0
2020-11-16 13:00:00,12.49,12.5,12.48,12.5,51988.0,9.7202,9.728,9.7124,9.728,51988.0
2020-11-16 13:05:00,12.5,12.52,12.48,12.48,47903.0,9.728,9.7435,9.7124,9.7124,47903.0
2020-11-16 13:10:00,12.49,12.51,12.47,12.49,105765.0,9.7202,9.7358,9.7046,9.7202,105765.0
2020-11-16 13:15:00,12.49,12.51,12.48,12.5,48554.0,9.7202,9.7358,9.7124,9.728,48554.0
2020-11-16 13:20:00,12.5,12.51,12.48,12.5,91259.0,9.728,9.7358,9.7124,9.728,91259.0
2020-11-16 13:25:00,12.5,12.5,12.47,12.47,84527.0,9.728,9.728,9.7046,9.7046,84527.0
2020-11-16 13:30:00,12.47,12.48,12.43,12.46,80111.0,9.7046,9.7124,9.6735,9.6968,80111.0
2020-11-16 13:35:00,12.46,12.47,12.4,12.42,41805.0,9.6968,9.7046,9.6501,9.6657,41805.0
2020-11-16 13:40:00,12.41,12.42,12.36,12.4,110774.0,9.6579,9.6657,9.619,9.6501,110774.0
2020-11-16 13:45:00,12.39,12.41,12.36,12.38,55782.0,9.6424,9.6579,9.619,9.6346,55782.0
2020-11-16 13:50:00,12.37,12.41,12.37,12.4,81813.0,9.6268,9.6579,9.6268,9.6501,81813.0
2020-11-16 13:55:00,12.4,12.42,12.39,12.4,97022.0,9.6501,9.6657,9.6424,9.6501,97022.0
2020-11-16 14:00:00,12.4,12.41,12.37,12.41,67541.0,9.6501,9.6579,9.6268,9.6579,67541.0
2020-11-16 14:05:00,12.41,12.45,12.41,12.44,67101.0,9.6579,9.6891,9.6579,9.6813,67101.0
2020-11-16 14:10:00,12.44,12.46,12.43,12.44,67418.0,9.6813,9.6968,9.6735,9.6813,67418.0
2020-11-16 14:15:00,12.43,12.45,12.42,12.44,57330.0,9.6735,9.6891,9.6657,9.6813,57330.0
2020-11-16 14:20:00,12.44,12.45,12.43,12.44,40069.0,9.6813,9.6891,9.6735,9.6813,40069.0
2020-11-16 14:25:00,12.44,12.48,12.43,12.46,142091.0,9.6813,9.7124,9.6735,9.6968,142091.0
2020-11-16 14:30:00,12.46,12.49,12.46,12.48,98747.0,9.6968,9.7202,9.6968,9.7124,98747.0
2020-11-16 14:35:00,12.48,12.48,12.44,12.45,68842.0,9.7124,9.7124,9.6813,9.6891,68842.0
2020-11-16 14:40:00,12.45,12.47,12.44,12.46,92347.0,9.6891,9.7046,9.6813,9.6968,92347.0
2020-11-16 14:45:00,12.46,12.48,12.44,12.46,75936.0,9.6968,9.7124,9.6813,9.6968,75936.0
2020-11-16 14:50:00,12.46,12.51,12.46,12.51,91558.0,9.6968,9.7358,9.6968,9.7358,91558.0
2020-11-16 14:55:00,12.51,12.55,12.5,12.54,88745.0,9.7358,9.7669,9.728,9.7591,88745.0
2020-11-16 15:00:00,12.54,12.54,12.48,12.49,111351.0,9.7591,9.7591,9.7124,9.7202,111351.0
2020-11-16 15:05:00,12.48,12.49,12.44,12.47,72233.0,9.7124,9.7202,9.6813,9.7046,72233.0
2020-11-16 15:10:00,12.47,12.48,12.44,12.45,78579.0,9.7046,9.7124,9.6813,9.6891,78579.0
2020-11-16 15:15:00,12.44,12.46,12.41,12.41,63245.0,9.6813,9.6968,9.6579,9.6579,63245.0
2020-11-16 15:20:00,12.41,12.49,12.41,12.47,101432.0,9.6579,9.7202,9.6579,9.7046,101432.0
2020-11-16 15:25:00,12.48,12.48,12.44,12.45,71015.0,9.7124,9.7124,9.6813,9.6891,71015.0
2020-11-16 15:30:00,12.45,12.48,12.44,12.48,72375.0,9.6891,9.7124,9.6813,9.7124,72375.0
2020-11-16 15:35:00,12.47,12.49,12.43,12.46,131562.0,9.7046,9.7202,9.6735,9.6968,131562.0
2020-11-16 15:40:00,12.46,12.52,12.46,12.52,223320.0,9.6968,9.7435,9.6968,9.7435,223320.0
2020-11-16 15:45:00,12.52,12.53,12.49,12.51,130132.0,9.7435,9.7513,9.7202,9.7358,130132.0
2020-11-16 15:50:00,12.5,12.52,12.48,12.5,256004.0,9.728,9.7435,9.7124,9.728,256004.0
2020-11-16 15:55:00,12.49,12.54,12.47,12.53,443954.0,9.7202,9.7591,9.7046,9.7513,443954.0
2020-11-17 09:30:00,12.4,12.43,12.28,12.33,306524.0,9.6501,9.6735,9.5568,9.5957,306524.0
2020-11-17 09:35:00,12.33,12.37,12.27,12.36,237943.0,9.5957,9.6268,9.549,9.619,237943.0
2020-11-17 09:40:00,12.35,12.48,12.32,12.47,245285.0,9.6112,9.7124,9.5879,9.7046,245285.0
2020-11-17 09:45:00,12.47,12.57,12.4,12.55,215179.0,9.7046,9.7824,9.6501,9.7669,215179.0
2020-11-17 09:50:00,12.54,12.58,12.45,12.46,191250.0,9.7591,9.7902,9.6891,9.6968,191250.0
2020-11-17 09:55:00,12.46,12.48,12.37,12.38,286294.0,9.6968,9.7124,9.6268,9.6346,286294.0
2020-11-17 10:00:00,12.38,12.45,12.37,12.38,175237.0,9.6346,9.6891,9.6268,9.6346,175237.0
2020-11-17 10:05:00,12.38,12.42,12.34,12.41,148113.0,9.6346,9.6657,9.6035,9.6579,148113.0
2020-11-17 10:10:00,12.41,12.5,12.41,12.5,93431.0,9.6579,9.728,9.6579,9.728,93431.0
2020-11-17 10:15:00,12.49,12.59,12.49,12.57,115062.0,9.7202,9.798,9.7202,9.7824,115062.0
2020-11-17 10:20:00,12.58,12.66,12.57,12.64,98138.0,9.7902,9.8525,9.7824,9.8369,98138.0
2020-11-17 10:25:00,12.64,12.65,12.59,12.62,161082.0,9.8369,9.8447,9.798,9.8214,161082.0
2020-11-17 10:30:00,12.62,12.65,12.57,12.63,81959.0,9.8214,9.8447,9.7824,9.8291,81959.0
2020-11-17 10:35:00,12.62,12.65,12.6,12.6,44856.0,9.8214,9.8447,9.8058,9.8058,44856.0
2020-11-17 10:40:00,12.6,12.62,12.57,12.61,87218.0,9.8058,9.8214,9.7824,9.8136,87218.0
2020-11-17 10:45:00,12.61,12.66,12.6,12.62,61836.0,9.8136,9.8525,9.8058,9.8214,61836.0
2020-11-17 10:50:00,12.62,12.67,12.6,12.66,122200.0,9.8214,9.8603,9.8058,9.8525,122200.0
2020-11-17 10:55:00,12.66,12.71,12.63,12.7,108063.0,9.8525,9.8914,9.8291,9.8836,108063.0
2020-11-17 11:00:00,12.71,12.77,12.67,12.77,177229.0,9.8914,9.9381,9.8603,9.9381,177229.0
2020-11-17 11:05:00,12.77,12.8,12.75,12.79,81402.0,9.9381,9.9614,9.9225,9.9537,81402.0
2020-11-17 11:10:00,12.79,12.84,12.78,12.82,84100.0,9.9537,9.9926,9.9459,9.977,84100.0
2020-11-17 11:15:00,12.82,12.87,12.8,12.86,252589.0,9.977,10.0159,9.9614,10.0081,252589.0
2020-11-17 11:20:00,12.86,12.95,12.85,12.95,187403.0,10.0081,10.0782,10.0004,10.0782,187403.0
2020-11-17 11:25:00,12.94,12.95,12.86,12.91,141770.0,10.0704,10.0782,10.0081,10.0471,141770.0
2020-11-17 11:30:00,12.9,12.93,12.89,12.9,112062.0,10.0393,10.0626,10.0315,10.0393,112062.0
2020-11-17 11:35:00,12.9,12.92,12.88,12.92,99410.0,10.0393,10.0548,10.0237,10.0548,99410.0
2020-11-17 11:40:00,12.92,12.92,12.84,12.85,81091.0,10.0548,10.0548,9.9926,10.0004,81091.0
2020-11-17 11:45:00,12.85,12.89,12.82,12.88,94373.0,10.0004,10.0315,9.977,10.0237,94373.0
2020-11-17 11:50:00,12.87,12.91,12.81,12.85,67399.0,10.0159,10.0471,9.9692,10.0004,67399.0
2020-11-17 11:55:00,12.85,12.88,12.84,12.86,41067.0,10.0004,10.0237,9.9926,10.0081,41067.0
2020-11-17 12:00:00,12.86,12.87,12.82,12.84,60583.0,10.0081,10.0159,9.977,9.9926,60583.0
2020-11-17 12:05:00,12.84,12.86,12.8,12.8,53699.0,9.9926,10.0081,9.9614,9.9614,53699.0
2020-11-17 12:10:00,12.81,12.86,12.79,12.86,49552.0,9.9692,10.0081,9.9537,10.0081,49552.0
2020-11-17 12:15:00,12.86,12.87,12.84,12.84,38667.0,10.0081,10.0159,9.9926,9.9926,38667.0
2020-11-17 12:20:00,12.85,12.95,12.84,12.95,69458.0,10.0004,10.0782,9.9926,10.0782,69458.0
2020-11-17 12:25:00,12.95,12.96,12.91,12.96,93269.0,10.0782,10.086,10.0471,10.086,93269.0
2020-11-17 12:30:00,12.96,12.98,12.93,12.94,86896.0,10.086,10.1015,10.0626,10.0704,86896.0
2020-11-17 12:35:00,12.94,12.97,12.93,12.95,62106.0,10.0704,10.0937,10.0626,10.0782,62106.0
2020-11-17 12:40:00,12.95,12.96,12.93,12.94,27601.0,10.0782,10.086,10.0626,10.0704,27601.0
2020-11-17 12:45:00,12.94,12.95,12.91,12.92,144704.0,10.0704,10.0782,10.0471,10.0548,144704.0
2020-11-17 12:50:00,12.91,12.92,12.88,12.91,52081.0,10.0471,10.0548,10.0237,10.0471,52081.0
2020-11-17 12:55:00,12.9,12.92,12.86,12.9,133968.0,10.0393,10.0548,10.0081,10.0393,133968.0
2020-11-17 13:00:00,12.9,12.92,12.89,12.91,101093.0,10.0393,10.0548,10.0315,10.0471,101093.0
2020-11-17 13:05:00,12.91,12.92,12.86,12.86,49615.0,10.0471,10.0548,10.0081,10.0081,49615.0
2020-11-17 13:10:00,12.87,12.89,12.84,12.88,36508.0,10.0159,10.0315,9.9926,10.0237,36508.0
2020-11-17 13:15:00,12.88,12.92,12.88,12.91,45999.0,10.0237,10.0548,10.0237,10.0471,45999.0
2020-11-17 13:20:00,12.92,12.92,12.85,12.86,61927.0,10.0548,10.0548,10.0004,10.0081,61927.0
2020-11-17 13:25:00,12.86,12.88,12.84,12.87,72928.0,10.0081,10.0237,9.9926,10.0159,72928.0
2020-11-17 13:30:00,12.87,12.87,12.84,12.86,35763.0,10.0159,10.0159,9.9926,10.0081,35763.0
2020-11-17 13:35:00,12.86,12.91,12.85,12.91,102335.0,10.0081,10.0471,10.0004,10.0471,102335.0
2020-11-17 13:40:00,12.91,12.97,12.9,12.96,84992.0,10.0471,10.0937,10.0393,10.086,84992.0
2020-11-17 13:45:00,12.96,12.97,12.94,12.95,43604.0,10.086,10.0937,10.0704,10.0782,43604.0
2020-11-17 13:50:00,12.96,12.96,12.86,12.86,108986.0,10.086,10.086,10.0081,10.0081,108986.0
2020-11-17 13:55:00,12.87,12.88,12.84,12.88,37340.0,10.0159,10.0237,9.9926,10.0237,37340.0
2020-11-17 14:00:00,12.88,12.91,12.87,12.91,58716.0,10.0237,10.0471,10.0159,10.0471,58716.0
2020-11-17 14:05:00,12.9,12.92,12.88,12.9,53457.0,10.0393,10.0548,10.0237,10.0393,53457.0
2020-11-17 14:10:00,12.9,12.97,12.89,12.96,76059.0,10.0393,10.0937,10.0315,10.086,76059.0
2020-11-17 14:15:00,12.96,12.98,12.94,12.95,76707.0,10.086,10.1015,10.0704,10.0782,76707.0
2020-11-17 14:20:00,12.95,12.96,12.9,12.91,97684.0,10.0782,10.086,10.0393,10.0471,97684.0
2020-11-17 14:25:00,12.91,12.93,12.9,12.93,58770.0,10.0471,10.0626,10.0393,10.0626,58770.0
2020-11-17 14:30:00,12.93,12.93,12.89,12.91,48679.0,10.0626,10.0626,10.0315,10.0471,48679.0
2020-11-17 14:35:00,12.91,12.93,12.89,12.91,54974.0,10.0471,10.0626,10.0315,10.0471,54974.0
2020-11-17 14:40:00,12.92,12.95,12.91,12.95,35126.0,10.0548,10.0782,10.0471,10.0782,35126.0
2020-11-17 14:45:00,12.95,12.99,12.93,12.98,114951.0,10.0782,10.1093,10.0626,10.1015,114951.0
2020-11-17 14:50:00,12.99,12.99,12.95,12.98,47515.0,10.1093,10.1093,10.0782,10.1015,47515.0
2020-11-17 14:55:00,12.98,13.03,12.97,12.97,292097.0,10.1015,10.1404,10.0937,10.0937,292097.0
2020-11-17 15:00:00,12.98,12.98,12.95,12.95,106248.0,10.1015,10.1015,10.0782,10.0782,106248.0
2020-11-17 15:05:00,12.95,12.97,12.93,12.93,65165.0,10.0782,10.0937,10.0626,10.0626,65165.0
2020-11-17 15:10:00,12.93,12.95,12.88,12.88,121211.0,10.0626,10.0782,10.0237,10.0237,121211.0
2020-11-17 15:15:00,12.88,12.92,12.88,12.9,85573.0,10.0237,10.0548,10.0237,10.0393,85573.0
2020-11-17 15:20:00,12.9,12.91,12.88,12.9,115782.0,10.0393,10.0471,10.0237,10.0393,115782.0
2020-11-17 15:25:00,12.89,12.94,12.89,12.91,144962.0,10.0315,10.0704,10.0315,10.0471,144962.0
2020-11-17 15:30:00,12.9,12.93,12.9,12.91,132968.0,10.0393,10.0626,10.0393,10.0471,132968.0
2020-11-17 15:35:00,12.91,12.96,12.89,12.93,169054.0,10.0471,10.086,10.0315,10.0626,169054.0
2020-11-17 15:40:00,12.93,12.98,12.93,12.98,138636.0,10.0626,10.1015,10.0626,10.1015,138636.0
2020-11-17 15:45:00,12.98,13.05,12.97,13.03,198817.0,10.1015,10.156,10.0937,10.1404,198817.0
2020-11-17 15:50:00,13.04,13.07,13.01,13.06,656667.0,10.1482,10.1716,10.1249,10.1638,656667.0
2020-11-17 15:55:00,13.06,13.11,13.06,13.11,682017.0,10.1638,10.2027,10.1638,10.2027,682017.0
2020-11-18 09:30:00,13.22,13.25,13.04,13.1,292471.0,10.2883,10.3117,10.1482,10.1949,292471.0
2020-11-18 09:35:00,13.1,13.21,13.06,13.13,98630.0,10.1949,10.2805,10.1638,10.2183,98630.0
2020-11-18 09:40:00,13.13,13.26,13.12,13.25,158087.0,10.2183,10.3194,10.2105,10.3117,158087.0
2020-11-18 09:45:00,13.26,13.3,13.24,13.26,112846.0,10.3194,10.3506,10.3039,10.3194,112846.0
2020-11-18 09:50:00,13.26,13.28,13.2,13.21,130749.0,10.3194,10.335,10.2727,10.2805,130749.0
2020-11-18 09:55:00,13.21,13.23,13.14,13.16,158035.0,10.2805,10.2961,10.226,10.2416,158035.0
2020-11-18 10:00:00,13.17,13.22,13.15,13.19,130980.0,10.2494,10.2883,10.2338,10.265,130980.0
2020-11-18 10:05:00,13.19,13.22,13.18,13.2,128315.0,10.265,10.2883,10.2572,10.2727,128315.0
2020-11-18 10:10:00,13.2,13.21,13.12,13.14,69954.0,10.2727,10.2805,10.2105,10.226,69954.0
2020-11-18 10:15:00,13.14,13.18,13.11,13.11,69505.0,10.226,10.2572,10.2027,10.2027,69505.0
2020-11-18 10:20:00,13.11,13.16,13.07,13.14,94462.0,10.2027,10.2416,10.1716,10.226,94462.0
2020-11-18 10:25:00,13.14,13.2,13.13,13.2,62177.0,10.226,10.2727,10.2183,10.2727,62177.0
2020-11-18 10:30:00,13.2,13.2,13.14,13.15,86641.0,10.2727,10.2727,10.226,10.2338,86641.0
2020-11-18 10:35:00,13.15,13.18,13.12,13.15,122281.0,10.2338,10.2572,10.2105,10.2338,122281.0
2020-11-18 10:40:00,13.15,13.15,13.1,13.13,112285.0,10.2338,10.2338,10.1949,10.2183,112285.0
2020-11-18 10:45:00,13.13,13.19,13.13,13.19,96598.0,10.2183,10.265,10.2183,10.265,96598.0
2020-11-18 10:50:00,13.19,13.23,13.18,13.21,79609.0,10.265,10.2961,10.2572,10.2805,79609.0
2020-11-18 10:55:00,13.21,13.26,13.2,13.25,100796.0,10.2805,10.3194,10.2727,10.3117,100796.0
2020-11-18 11:00:00,13.25,13.38,13.25,13.36,272296.0,10.3117,10.4128,10.3117,10.3973,272296.0
2020-11-18 11:05:00,13.36,13.44,13.35,13.43,151000.0,10.3973,10.4595,10.3895,10.4517,151000.0
2020-11-18 11:10:00,13.43,13.48,13.42,13.44,111989.0,10.4517,10.4906,10.444,10.4595,111989.0
2020-11-18 11:15:00,13.45,13.51,13.44,13.5,130968.0,10.4673,10.514,10.4595,10.5062,130968.0
2020-11-18 11:20:00,13.51,13.53,13.45,13.46,120137.0,10.514,10.5296,10.4673,10.4751,120137.0
2020-11-18 11:25:00,13.46,13.51,13.46,13.49,125613.0,10.4751,10.514,10.4751,10.4984,125613.0
2020-11-18 11:30:00,13.5,13.51,13.44,13.45,120409.0,10.5062,10.514,10.4595,10.4673,120409.0
2020-11-18 11:35:00,13.45,13.51,13.44,13.49,201111.0,10.4673,10.514,10.4595,10.4984,201111.0
2020-11-18 11:40:00,13.49,13.6,13.48,13.6,213355.0,10.4984,10.584,10.4906,10.584,213355.0
2020-11-18 11:45:00,13.6,13.62,13.57,13.58,84303.0,10.584,10.5996,10.5607,10.5685,84303.0
2020-11-18 11:50:00,13.58,13.59,13.51,13.56,143674.0,10.5685,10.5763,10.514,10.5529,143674.0
2020-11-18 11:55:00,13.56,13.59,13.53,13.59,73323.0,10.5529,10.5763,10.5296,10.5763,73323.0
2020-11-18 12:00:00,13.59,13.62,13.56,13.56,78997.0,10.5763,10.5996,10.5529,10.5529,78997.0
2020-11-18 12:05:00,13.57,13.57,13.45,13.46,108881.0,10.5607,10.5607,10.4673,10.4751,108881.0
2020-11-18 12:10:00,13.47,13.49,13.44,13.47,64665.0,10.4829,10.4984,10.4595,10.4829,64665.0
2020-11-18 12:15:00,13.47,13.48,13.44,13.48,64408.0,10.4829,10.4906,10.4595,10.4906,64408.0
2020-11-18 12:20:00,13.48,13.52,13.47,13.49,62946.0,10.4906,10.5218,10.4829,10.4984,62946.0
2020-11-18 12:25:00,13.49,13.49,13.44,13.45,56357.0,10.4984,10.4984,10.4595,10.4673,56357.0
2020-11-18 12:30:00,13.44,13.45,13.4,13.41,53227.0,10.4595,10.4673,10.4284,10.4362,53227.0
2020-11-18 12:35:00,13.4,13.45,13.39,13.44,36524.0,10.4284,10.4673,10.4206,10.4595,36524.0
2020-11-18 12:40:00,13.44,13.49,13.43,13.49,40258.0,10.4595,10.4984,10.4517,10.4984,40258.0
2020-11-18 12:45:00,13.49,13.5,13.47,13.5,37777.0,10.4984,10.5062,10.4829,10.5062,37777.0
2020-11-18 12:50:00,13.5,13.51,13.47,13.51,74485.0,10.5062,10.514,10.4829,10.514,74485.0
2020-11-18 12:55:00,13.51,13.54,13.49,13.53,70267.0,10.514,10.5373,10.4984,10.5296,70267.0
2020-11-18 13:00:00,13.54,13.57,13.53,13.57,66446.0,10.5373,10.5607,10.5296,10.5607,66446.0
2020-11-18 13:05:00,13.57,13.59,13.55,13.59,64014.0,10.5607,10.5763,10.5451,10.5763,64014.0
2020-11-18 13:10:00,13.59,13.64,13.59,13.62,71184.0,10.5763,10.6152,10.5763,10.5996,71184.0
2020-11-18 13:15:00,13.61,13.61,13.57,13.57,77515.0,10.5918,10.5918,10.5607,10.5607,77515.0
2020-11-18 13:20:00,13.58,13.59,13.54,13.54,42576.0,10.5685,10.5763,10.5373,10.5373,42576.0
2020-11-18 13:25:00,13.54,13.55,13.49,13.5,101416.0,10.5373,10.5451,10.4984,10.5062,101416.0
2020-11-18 13:30:00,13.5,13.5,13.47,13.5,52381.0,10.5062,10.5062,10.4829,10.5062,52381.0
2020-11-18 13:35:00,13.5,13.58,13.49,13.57,77448.0,10.5062,10.5685,10.4984,10.5607,77448.0
2020-11-18 13:40:00,13.57,13.6,13.56,13.59,67327.0,10.5607,10.584,10.5529,10.5763,67327.0
2020-11-18 13:45:00,13.59,13.59,13.49,13.51,101025.0,10.5763,10.5763,10.4984,10.514,101025.0
2020-11-18 13:50:00,13.51,13.53,13.48,13.5,101701.0,10.514,10.5296,10.4906,10.5062,101701.0
2020-11-18 13:55:00,13.51,13.51,13.47,13.49,89979.0,10.514,10.514,10.4829,10.4984,89979.0
2020-11-18 14:00:00,13.49,13.55,13.48,13.53,101282.0,10.4984,10.5451,10.4906,10.5296,101282.0
2020-11-18 14:05:00,13.53,13.55,13.52,13.55,46985.0,10.5296,10.5451,10.5218,10.5451,46985.0
2020-11-18 14:10:00,13.54,13.56,13.5,13.52,71187.0,10.5373,10.5529,10.5062,10.5218,71187.0
2020-11-18 14:15:00,13.51,13.53,13.45,13.46,83092.0,10.514,10.5296,10.4673,10.4751,83092.0
2020-11-18 14:20:00,13.46,13.46,13.31,13.32,140818.0,10.4751,10.4751,10.3583,10.3661,140818.0
2020-11-18 14:25:00,13.31,13.36,13.28,13.36,169459.0,10.3583,10.3973,10.335,10.3973,169459.0
2020-11-18 14:30:00,13.35,13.4,13.32,13.4,96200.0,10.3895,10.4284,10.3661,10.4284,96200.0
2020-11-18 14:35:00,13.4,13.43,13.37,13.37,112109.0,10.4284,10.4517,10.405,10.405,112109.0
2020-11-18 14:40:00,13.38,13.41,13.36,13.4,109842.0,10.4128,10.4362,10.3973,10.4284,109842.0
2020-11-18 14:45:00,13.41,13.41,13.33,13.33,105455.0,10.4362,10.4362,10.3739,10.3739,105455.0
2020-11-18 14:50:00,13.34,13.35,13.28,13.3,237073.0,10.3817,10.3895,10.335,10.3506,237073.0
2020-11-18 14:55:00,13.29,13.32,13.25,13.27,160226.0,10.3428,10.3661,10.3117,10.3272,160226.0
2020-11-18 15:00:00,13.27,13.28,13.17,13.21,264410.0,10.3272,10.335,10.2494,10.2805,264410.0
2020-11-18 15:05:00,13.21,13.26,13.2,13.25,158862.0,10.2805,10.3194,10.2727,10.3117,158862.0
2020-11-18 15:10:00,13.26,13.33,13.25,13.29,174226.0,10.3194,10.3739,10.3117,10.3428,174226.0
2020-11-18 15:15:00,13.29,13.3,13.25,13.26,111867.0,10.3428,10.3506,10.3117,10.3194,111867.0
2020-11-18 15:20:00,13.26,13.26,13.22,13.22,209446.0,10.3194,10.3194,10.2883,10.2883,209446.0
2020-11-18 15:25:00,13.22,13.23,13.13,13.13,219824.0,10.2883,10.2961,10.2183,10.2183,219824.0
2020-11-18 15:30:00,13.13,13.14,13.07,13.08,312957.0,10.2183,10.226,10.1716,10.1794,312957.0
2020-11-18 15:35:00,13.08,13.09,12.92,12.97,406814.0,10.1794,10.1871,10.0548,10.0937,406814.0
2020-11-18 15:40:00,12.98,12.99,12.9,12.92,535311.0,10.1015,10.1093,10.0393,10.0548,535311.0
2020-11-18 15:45:00,12.91,12.95,12.85,12.87,506561.0,10.0471,10.0782,10.0004,10.0159,506561.0
2020-11-18 15:50:00,12.87,12.92,12.8,12.81,431959.0,10.0159,10.0548,9.9614,9.9692,431959.0
2020-11-18 15:55:00,12.81,12.84,12.75,12.76,711473.0,9.9692,9.9926,9.9225,9.9303,711473.0
2020-11-19 09:30:00,12.76,13.08,12.66,13.06,324673.0,9.9303,10.1794,9.8525,10.1638,324673.0
2020-11-19 09:35:00,13.05,13.09,12.98,13.08,213399.0,10.156,10.1871,10.1015,10.1794,213399.0
2020-11-19 09:40:00,13.08,13.13,13.03,13.04,191419.0,10.1794,10.2183,10.1404,10.1482,191419.0
2020-11-19 09:45:00,13.05,13.27,13.04,13.18,269376.0,10.156,10.3272,10.1482,10.2572,269376.0
2020-11-19 09:50:00,13.18,13.24,13.15,13.23,230540.0,10.2572,10.3039,10.2338,10.2961,230540.0
2020-11-19 09:55:00,13.23,13.23,13.12,13.2,191684.0,10.2961,10.2961,10.2105,10.2727,191684.0
2020-11-19 10:00:00,13.21,13.27,13.09,13.13,306491.0,10.2805,10.3272,10.1871,10.2183,306491.0
2020-11-19 10:05:00,13.13,13.23,13.11,13.17,251060.0,10.2183,10.2961,10.2027,10.2494,251060.0
2020-11-19 10:10:00,13.17,13.19,13.11,13.12,172927.0,10.2494,10.265,10.2027,10.2105,172927.0
2020-11-19 10:15:00,13.12,13.15,13.07,13.07,332786.0,10.2105,10.2338,10.1716,10.1716,332786.0
2020-11-19 10:20:00,13.07,13.14,13.06,13.11,199736.0,10.1716,10.226,10.1638,10.2027,199736.0
2020-11-19 10:25:00,13.1,13.12,12.99,13.03,247754.0,10.1949,10.2105,10.1093,10.1404,247754.0
2020-11-19 10:30:00,13.03,13.05,12.97,12.98,289126.0,10.1404,10.156,10.0937,10.1015,289126.0
2020-11-19 10:35:00,12.98,13.0,12.93,12.98,330304.0,10.1015,10.1171,10.0626,10.1015,330304.0
2020-11-19 10:40:00,12.98,13.07,12.96,13.02,251700.0,10.1015,10.1716,10.086,10.1327,251700.0
2020-11-19 10:45:00,13.03,13.11,13.02,13.09,78629.0,10.1404,10.2027,10.1327,10.1871,78629.0
2020-11-19 10:50:00,13.08,13.1,13.01,13.02,102941.0,10.1794,10.1949,10.1249,10.1327,102941.0
2020-11-19 10:55:00,13.03,13.08,12.98,12.99,137362.0,10.1404,10.1794,10.1015,10.1093,137362.0
2020-11-19 11:00:00,12.99,13.0,12.94,12.98,146151.0,10.1093,10.1171,10.0704,10.1015,146151.0
2020-11-19 11:05:00,12.98,13.09,12.98,13.09,75701.0,10.1015,10.1871,10.1015,10.1871,75701.0
2020-11-19 11:10:00,13.08,13.08,13.02,13.04,108557.0,10.1794,10.1794,10.1327,10.1482,108557.0
2020-11-19 11:15:00,13.05,13.05,13.0,13.02,40868.0,10.156,10.156,10.1171,10.1327,40868.0
2020-11-19 11:20:00,13.02,13.12,12.98,13.12,109592.0,10.1327,10.2105,10.1015,10.2105,109592.0
2020-11-19 11:25:00,13.12,13.14,13.09,13.09,72577.0,10.2105,10.226,10.1871,10.1871,72577.0
2020-11-19 11:30:00,13.1,13.12,13.05,13.06,106771.0,10.1949,10.2105,10.156,10.1638,106771.0
2020-11-19 11:35:00,13.06,13.07,13.01,13.07,148269.0,10.1638,10.1716,10.1249,10.1716,148269.0
2020-11-19 11:40:00,13.07,13.08,13.03,13.07,77993.0,10.1716,10.1794,10.1404,10.1716,77993.0
2020-11-19 11:45:00,13.07,13.09,13.04,13.09,79532.0,10.1716,10.1871,10.1482,10.1871,79532.0
2020-11-19 11:50:00,13.09,13.1,12.98,12.99,103145.0,10.1871,10.1949,10.1015,10.1093,103145.0
2020-11-19 11:55:00,12.98,13.0,12.94,12.98,69844.0,10.1015,10.1171,10.0704,10.1015,69844.0
2020-11-19 12:00:00,12.98,13.01,12.95,12.96,78945.0,10.1015,10.1249,10.0782,10.086,78945.0
2020-11-19 12:05:00,12.96,13.0,12.94,12.99,103610.0,10.086,10.1171,10.0704,10.1093,103610.0
2020-11-19 12:10:00,12.99,13.01,12.94,12.94,84486.0,10.1093,10.1249,10.0704,10.0704,84486.0
2020-11-19 12:15:00,12.95,12.95,12.89,12.9,74596.0,10.0782,10.0782,10.0315,10.0393,74596.0
2020-11-19 12:20:00,12.9,12.95,12.9,12.92,51442.0,10.0393,10.0782,10.0393,10.0548,51442.0
2020-11-19 12:25:00,12.92,12.94,12.9,12.93,61054.0,10.0548,10.0704,10.0393,10.0626,61054.0
2020-11-19 12:30:00,12.94,12.96,12.9,12.94,67010.0,10.0704,10.086,10.0393,10.0704,67010.0
2020-11-19 12:35:00,12.94,12.97,12.91,12.96,63025.0,10.0704,10.0937,10.0471,10.086,63025.0
2020-11-19 12:40:00,12.96,12.99,12.93,12.94,82469.0,10.086,10.1093,10.0626,10.0704,82469.0
2020-11-19 12:45:00,12.94,13.0,12.91,13.0,244816.0,10.0704,10.1171,10.0471,10.1171,244816.0
2020-11-19 12:50:00,12.99,13.0,12.95,12.98,77847.0,10.1093,10.1171,10.0782,10.1015,77847.0
2020-11-19 12:55:00,12.98,13.11,12.97,13.1,260413.0,10.1015,10.2027,10.0937,10.1949,260413.0
2020-11-19 13:00:00,13.09,13.19,13.09,13.18,244177.0,10.1871,10.265,10.1871,10.2572,244177.0
2020-11-19 13:05:00,13.19,13.19,13.13,13.14,86872.0,10.265,10.265,10.2183,10.226,86872.0
2020-11-19 13:10:00,13.14,13.24,13.14,13.23,71044.0,10.226,10.3039,10.226,10.2961,71044.0
2020-11-19 13:15:00,13.22,13.3,13.21,13.28,114946.0,10.2883,10.3506,10.2805,10.335,114946.0
2020-11-19 13:20:00,13.28,13.31,13.25,13.31,84195.0,10.335,10.3583,10.3117,10.3583,84195.0
2020-11-19 13:25:00,13.31,13.34,13.24,13.25,81322.0,10.3583,10.3817,10.3039,10.3117,81322.0
2020-11-19 13:30:00,13.25,13.27,13.23,13.25,68430.0,10.3117,10.3272,10.2961,10.3117,68430.0
2020-11-19 13:35:00,13.25,13.27,13.23,13.26,44012.0,10.3117,10.3272,10.2961,10.3194,44012.0
2020-11-19 13:40:00,13.26,13.36,13.25,13.36,148070.0,10.3194,10.3973,10.3117,10.3973,148070.0
2020-11-19 13:45:00,13.36,13.37,13.34,13.36,99666.0,10.3973,10.405,10.3817,10.3973,99666.0
2020-11-19 13:50:00,13.35,13.35,13.29,13.3,115496.0,10.3895,10.3895,10.3428,10.3506,115496.0
2020-11-19 13:55:00,13.31,13.34,13.28,13.29,91492.0,10.3583,10.3817,10.335,10.3428,91492.0
2020-11-19 14:00:00,13.29,13.34,13.28,13.34,58519.0,10.3428,10.3817,10.335,10.3817,58519.0
2020-11-19 14:05:00,13.33,13.37,13.32,13.36,60353.0,10.3739,10.405,10.3661,10.3973,60353.0
2020-11-19 14:10:00,13.36,13.38,13.34,13.38,41467.0,10.3973,10.4128,10.3817,10.4128,41467.0
2020-11-19 14:15:00,13.38,13.39,13.33,13.37,61059.0,10.4128,10.4206,10.3739,10.405,61059.0
2020-11-19 14:20:00,13.37,13.39,13.35,13.38,28850.0,10.405,10.4206,10.3895,10.4128,28850.0
2020-11-19 14:25:00,13.37,13.41,13.3,13.33,74157.0,10.405,10.4362,10.3506,10.3739,74157.0
2020-11-19 14:30:00,13.33,13.38,13.32,13.35,51261.0,10.3739,10.4128,10.3661,10.3895,51261.0
2020-11-19 14:35:00,13.36,13.42,13.35,13.42,50807.0,10.3973,10.444,10.3895,10.444,50807.0
2020-11-19 14:40:00,13.42,13.48,13.4,13.46,92189.0,10.444,10.4906,10.4284,10.4751,92189.0
2020-11-19 14:45:00,13.46,13.48,13.42,13.44,113855.0,10.4751,10.4906,10.444,10.4595,113855.0
2020-11-19 14:50:00,13.43,13.45,13.39,13.39,91677.0,10.4517,10.4673,10.4206,10.4206,91677.0
2020-11-19 14:55:00,13.39,13.41,13.36,13.41,103946.0,10.4206,10.4362,10.3973,10.4362,103946.0
2020-11-19 15:00:00,13.41,13.44,13.39,13.43,99332.0,10.4362,10.4595,10.4206,10.4517,99332.0
2020-11-19 15:05:00,13.43,13.43,13.38,13.41,95604.0,10.4517,10.4517,10.4128,10.4362,95604.0
2020-11-19 15:10:00,13.41,13.47,13.4,13.46,112556.0,10.4362,10.4829,10.4284,10.4751,112556.0
2020-11-19 15:15:00,13.46,13.47,13.41,13.43,86987.0,10.4751,10.4829,10.4362,10.4517,86987.0
2020-11-19 15:20:00,13.43,13.47,13.41,13.45,78236.0,10.4517,10.4829,10.4362,10.4673,78236.0
2020-11-19 15:25:00,13.45,13.45,13.4,13.43,121754.0,10.4673,10.4673,10.4284,10.4517,121754.0
2020-11-19 15:30:00,13.43,13.51,13.42,13.51,206125.0,10.4517,10.514,10.444,10.514,206125.0
2020-11-19 15:35:00,13.51,13.55,13.49,13.54,475646.0,10.514,10.5451,10.4984,10.5373,475646.0
2020-11-19 15:40:00,13.54,13.59,13.52,13.54,465360.0,10.5373,10.5763,10.5218,10.5373,465360.0
2020-11-19 15:45:00,13.54,13.56,13.49,13.5,698825.0,10.5373,10.5529,10.4984,10.5062,698825.0
2020-11-19 15:50:00,13.51,13.58,13.5,13.56,430949.0,10.514,10.5685,10.5062,10.5529,430949.0
2020-11-19 15:55:00,13.56,13.58,13.51,13.57,583424.0,10.5529,10.5685,10.514,10.5607,583424.0
2020-11-20 09:30:00,13.5,13.5,13.25,13.28,405103.0,10.5062,10.5062,10.3117,10.335,405103.0
2020-11-20 09:35:00,13.27,13.44,13.23,13.4,232770.0,10.3272,10.4595,10.2961,10.4284,232770.0
2020-11-20 09:40:00,13.4,13.48,13.36,13.47,113635.0,10.4284,10.4906,10.3973,10.4829,113635.0
2020-11-20 09:45:00,13.48,13.49,13.42,13.46,92333.0,10.4906,10.4984,10.444,10.4751,92333.0
2020-11-20 09:50:00,13.45,13.45,13.3,13.32,207525.0,10.4673,10.4673,10.3506,10.3661,207525.0
2020-11-20 09:55:00,13.32,13.33,13.25,13.33,107206.0,10.3661,10.3739,10.3117,10.3739,107206.0
2020-11-20 10:00:00,13.32,13.41,13.31,13.4,116716.0,10.3661,10.4362,10.3583,10.4284,116716.0
2020-11-20 10:05:00,13.4,13.48,13.4,13.46,94764.0,10.4284,10.4906,10.4284,10.4751,94764.0
2020-11-20 10:10:00,13.46,13.5,13.42,13.44,91498.0,10.4751,10.5062,10.444,10.4595,91498.0
2020-11-20 10:15:00,13.43,13.46,13.38,13.46,105586.0,10.4517,10.4751,10.4128,10.4751,105586.0
2020-11-20 10:20:00,13.46,13.57,13.45,13.54,120996.0,10.4751,10.5607,10.4673,10.5373,120996.0
2020-11-20 10:25:00,13.54,13.55,13.5,13.53,71232.0,10.5373,10.5451,10.5062,10.5296,71232.0
2020-11-20 10:30:00,13.53,13.56,13.49,13.51,74828.0,10.5296,10.5529,10.4984,10.514,74828.0
2020-11-20 10:35:00,13.5,13.53,13.49,13.51,54944.0,10.5062,10.5296,10.4984,10.514,54944.0
2020-11-20 10:40:00,13.52,13.54,13.48,13.51,76561.0,10.5218,10.5373,10.4906,10.514,76561.0
2020-11-20 10:45:00,13.51,13.55,13.47,13.51,119610.0,10.514,10.5451,10.4829,10.514,119610.0
2020-11-20 10:50:00,13.52,13.53,13.46,13.48,72813.0,10.5218,10.5296,10.4751,10.4906,72813.0
2020-11-20 10:55:00,13.48,13.52,13.44,13.51,88404.0,10.4906,10.5218,10.4595,10.514,88404.0
2020-11-20 11:00:00,13.51,13.51,13.47,13.49,42824.0,10.514,10.514,10.4829,10.4984,42824.0
2020-11-20 11:05:00,13.48,13.5,13.45,13.46,40518.0,10.4906,10.5062,10.4673,10.4751,40518.0
2020-11-20 11:10:00,13.45,13.45,13.4,13.42,92741.0,10.4673,10.4673,10.4284,10.444,92741.0
2020-11-20 11:15:00,13.42,13.45,13.39,13.39,86647.0,10.444,10.4673,10.4206,10.4206,86647.0
2020-11-20 11:20:00,13.38,13.4,13.34,13.37,60969.0,10.4128,10.4284,10.3817,10.405,60969.0
2020-11-20 11:25:00,13.36,13.39,13.32,13.34,54856.0,10.3973,10.4206,10.3661,10.3817,54856.0
2020-11-20 11:30:00,13.34,13.38,13.33,13.38,61297.0,10.3817,10.4128,10.3739,10.4128,61297.0
2020-11-20 11:35:00,13.38,13.38,13.33,13.36,39555.0,10.4128,10.4128,10.3739,10.3973,39555.0
2020-11-20 11:40:00,13.36,13.39,13.34,13.35,56732.0,10.3973,10.4206,10.3817,10.3895,56732.0
2020-11-20 11:45:00,13.35,13.36,13.31,13.33,103072.0,10.3895,10.3973,10.3583,10.3739,103072.0
2020-11-20 11:50:00,13.33,13.37,13.33,13.34,50385.0,10.3739,10.405,10.3739,10.3817,50385.0
2020-11-20 11:55:00,13.35,13.37,13.32,13.33,35739.0,10.3895,10.405,10.3661,10.3739,35739.0
2020-11-20 12:00:00,13.33,13.34,13.27,13.3,95952.0,10.3739,10.3817,10.3272,10.3506,95952.0
2020-11-20 12:05:00,13.31,13.31,13.28,13.29,19089.0,10.3583,10.3583,10.335,10.3428,19089.0
2020-11-20 12:10:00,13.29,13.29,13.25,13.26,42625.0,10.3428,10.3428,10.3117,10.3194,42625.0
2020-11-20 12:15:00,13.26,13.27,13.24,13.25,146509.0,10.3194,10.3272,10.3039,10.3117,146509.0
2020-11-20 12:20:00,13.25,13.25,13.22,13.22,38400.0,10.3117,10.3117,10.2883,10.2883,38400.0
2020-11-20 12:25:00,13.23,13.24,13.21,13.21,61373.0,10.2961,10.3039,10.2805,10.2805,61373.0
2020-11-20 12:30:00,13.21,13.22,13.15,13.16,118752.0,10.2805,10.2883,10.2338,10.2416,118752.0
2020-11-20 12:35:00,13.16,13.17,13.11,13.12,84920.0,10.2416,10.2494,10.2027,10.2105,84920.0
2020-11-20 12:40:00,13.12,13.13,13.06,13.07,160338.0,10.2105,10.2183,10.1638,10.1716,160338.0
2020-11-20 12:45:00,13.07,13.08,13.04,13.06,108960.0,10.1716,10.1794,10.1482,10.1638,108960.0
2020-11-20 12:50:00,13.06,13.07,13.03,13.04,84629.0,10.1638,10.1716,10.1404,10.1482,84629.0
2020-11-20 12:55:00,13.04,13.07,13.04,13.07,98234.0,10.1482,10.1716,10.1482,10.1716,98234.0
2020-11-20 13:00:00,13.07,13.17,13.05,13.16,166475.0,10.1716,10.2494,10.156,10.2416,166475.0
2020-11-20 13:05:00,13.15,13.16,13.09,13.12,78847.0,10.2338,10.2416,10.1871,10.2105,78847.0
2020-11-20 13:10:00,13.12,13.12,13.08,13.11,39510.0,10.2105,10.2105,10.1794,10.2027,39510.0
2020-11-20 13:15:00,13.1,13.12,13.1,13.11,74795.0,10.1949,10.2105,10.1949,10.2027,74795.0
2020-11-20 13:20:00,13.11,13.15,13.1,13.15,58200.0,10.2027,10.2338,10.1949,10.2338,58200.0
2020-11-20 13:25:00,13.14,13.15,13.11,13.15,56784.0,10.226,10.2338,10.2027,10.2338,56784.0
2020-11-20 13:30:00,13.14,13.17,13.12,13.16,79427.0,10.226,10.2494,10.2105,10.2416,79427.0
2020-11-20 13:35:00,13.16,13.16,13.13,13.14,49417.0,10.2416,10.2416,10.2183,10.226,49417.0
2020-11-20 13:40:00,13.13,13.16,13.11,13.16,83988.0,10.2183,10.2416,10.2027,10.2416,83988.0
2020-11-20 13:45:00,13.15,13.19,13.14,13.19,44151.0,10.2338,10.265,10.226,10.265,44151.0
2020-11-20 13:50:00,13.19,13.22,13.18,13.18,110081.0,10.265,10.2883,10.2572,10.2572,110081.0
2020-11-20 13:55:00,13.19,13.2,13.16,13.18,64802.0,10.265,10.2727,10.2416,10.2572,64802.0
2020-11-20 14:00:00,13.18,13.19,13.13,13.15,87642.0,10.2572,10.265,10.2183,10.2338,87642.0
2020-11-20 14:05:00,13.15,13.18,13.14,13.18,77367.0,10.2338,10.2572,10.226,10.2572,77367.0
2020-11-20 14:10:00,13.18,13.2,13.15,13.19,107070.0,10.2572,10.2727,10.2338,10.265,107070.0
2020-11-20 14:15:00,13.19,13.23,13.16,13.21,62994.0,10.265,10.2961,10.2416,10.2805,62994.0
2020-11-20 14:20:00,13.21,13.25,13.19,13.23,115081.0,10.2805,10.3117,10.265,10.2961,115081.0
2020-11-20 14:25:00,13.23,13.25,13.22,13.24,58210.0,10.2961,10.3117,10.2883,10.3039,58210.0
2020-11-20 14:30:00,13.24,13.25,13.19,13.21,90058.0,10.3039,10.3117,10.265,10.2805,90058.0
2020-11-20 14:35:00,13.21,13.26,13.21,13.21,59467.0,10.2805,10.3194,10.2805,10.2805,59467.0
2020-11-20 14:40:00,13.21,13.25,13.19,13.19,91054.0,10.2805,10.3117,10.265,10.265,91054.0
2020-11-20 14:45:00,13.2,13.2,13.16,13.18,76344.0,10.2727,10.2727,10.2416,10.2572,76344.0
2020-11-20 14:50:00,13.18,13.19,13.16,13.18,55447.0,10.2572,10.265,10.2416,10.2572,55447.0
2020-11-20 14:55:00,13.18,13.19,13.17,13.18,42552.0,10.2572,10.265,10.2494,10.2572,42552.0
2020-11-20 15:00:00,13.19,13.19,13.16,13.16,71647.0,10.265,10.265,10.2416,10.2416,71647.0
2020-11-20 15:05:00,13.16,13.18,13.13,13.15,122204.0,10.2416,10.2572,10.2183,10.2338,122204.0
2020-11-20 15:10:00,13.14,13.16,13.1,13.11,88371.0,10.226,10.2416,10.1949,10.2027,88371.0
2020-11-20 15:15:00,13.11,13.11,13.09,13.1,82959.0,10.2027,10.2027,10.1871,10.1949,82959.0
2020-11-20 15:20:00,13.11,13.14,13.09,13.11,127814.0,10.2027,10.226,10.1871,10.2027,127814.0
2020-11-20 15:25:00,13.11,13.12,13.09,13.11,102309.0,10.2027,10.2105,10.1871,10.2027,102309.0
2020-11-20 15:30:00,13.11,13.13,13.1,13.13,92492.0,10.2027,10.2183,10.1949,10.2183,92492.0
2020-11-20 15:35:00,13.13,13.18,13.12,13.18,133768.0,10.2183,10.2572,10.2105,10.2572,133768.0
2020-11-20 15:40:00,13.18,13.21,13.17,13.2,156826.0,10.2572,10.2805,10.2494,10.2727,156826.0
2020-11-20 15:45:00,13.2,13.22,13.2,13.2,146133.0,10.2727,10.2883,10.2727,10.2727,146133.0
2020-11-20 15:50:00,13.2,13.21,13.17,13.18,288850.0,10.2727,10.2805,10.2494,10.2572,288850.0
2020-11-20 15:55:00,13.17,13.18,13.14,13.16,576536.0,10.2494,10.2572,10.226,10.2416,576536.0
2020-11-23 09:30:00,13.49,13.66,13.43,13.62,321126.0,10.4984,10.6307,10.4517,10.5996,321126.0
2020-11-23 09:35:00,13.62,13.7,13.58,13.69,150803.0,10.5996,10.6619,10.5685,10.6541,150803.0
2020-11-23 09:40:00,13.69,13.81,13.68,13.81,143301.0,10.6541,10.7475,10.6463,10.7475,143301.0
2020-11-23 09:45:00,13.81,13.83,13.76,13.82,126464.0,10.7475,10.763,10.7086,10.7552,126464.0
2020-11-23 09:50:00,13.82,13.86,13.8,13.84,125344.0,10.7552,10.7864,10.7397,10.7708,125344.0
2020-11-23 09:55:00,13.84,13.87,13.79,13.81,129891.0,10.7708,10.7942,10.7319,10.7475,129891.0
2020-11-23 10:00:00,13.8,13.91,13.77,13.89,158495.0,10.7397,10.8253,10.7163,10.8097,158495.0
2020-11-23 10:05:00,13.89,13.93,13.83,13.86,98415.0,10.8097,10.8409,10.763,10.7864,98415.0
2020-11-23 10:10:00,13.86,13.89,13.79,13.88,89330.0,10.7864,10.8097,10.7319,10.8019,89330.0
2020-11-23 10:15:00,13.89,13.95,13.87,13.94,107375.0,10.8097,10.8564,10.7942,10.8486,107375.0
2020-11-23 10:20:00,13.94,13.96,13.91,13.95,147805.0,10.8486,10.8642,10.8253,10.8564,147805.0
2020-11-23 10:25:00,13.95,13.96,13.83,13.85,271941.0,10.8564,10.8642,10.763,10.7786,271941.0
2020-11-23 10:30:00,13.85,13.93,13.84,13.93,138637.0,10.7786,10.8409,10.7708,10.8409,138637.0
2020-11-23 10:35:00,13.93,14.03,13.93,14.02,285550.0,10.8409,10.9187,10.8409,10.9109,285550.0
2020-11-23 10:40:00,14.02,14.08,14.0,14.07,210655.0,10.9109,10.9576,10.8953,10.9498,210655.0
2020-11-23 10:45:00,14.07,14.15,14.06,14.13,189780.0,10.9498,11.0121,10.942,10.9965,189780.0
2020-11-23 10:50:00,14.13,14.15,14.1,14.15,136711.0,10.9965,11.0121,10.9732,11.0121,136711.0
2020-11-23 10:55:00,14.15,14.15,14.1,14.11,181535.0,11.0121,11.0121,10.9732,10.9809,181535.0
2020-11-23 11:00:00,14.11,14.12,14.04,14.05,111892.0,10.9809,10.9887,10.9265,10.9342,111892.0
2020-11-23 11:05:00,14.06,14.1,14.01,14.09,91028.0,10.942,10.9732,10.9031,10.9654,91028.0
2020-11-23 11:10:00,14.1,14.13,14.06,14.12,143467.0,10.9732,10.9965,10.942,10.9887,143467.0
2020-11-23 11:15:00,14.12,14.18,14.11,14.16,120254.0,10.9887,11.0354,10.9809,11.0198,120254.0
2020-11-23 11:20:00,14.17,14.25,14.17,14.23,120253.0,11.0276,11.0899,11.0276,11.0743,120253.0
2020-11-23 11:25:00,14.24,14.3,14.23,14.26,199035.0,11.0821,11.1288,11.0743,11.0977,199035.0
2020-11-23 11:30:00,14.27,14.27,14.19,14.21,166845.0,11.1055,11.1055,11.0432,11.0588,166845.0
2020-11-23 11:35:00,14.21,14.31,14.21,14.24,181389.0,11.0588,11.1366,11.0588,11.0821,181389.0
2020-11-23 11:40:00,14.23,14.25,14.16,14.18,62431.0,11.0743,11.0899,11.0198,11.0354,62431.0
2020-11-23 11:45:00,14.17,14.18,14.12,14.15,82378.0,11.0276,11.0354,10.9887,11.0121,82378.0
2020-11-23 11:50:00,14.16,14.19,14.15,14.17,85800.0,11.0198,11.0432,11.0121,11.0276,85800.0
2020-11-23 11:55:00,14.16,14.21,14.15,14.19,47665.0,11.0198,11.0588,11.0121,11.0432,47665.0
2020-11-23 12:00:00,14.19,14.21,14.12,14.19,65046.0,11.0432,11.0588,10.9887,11.0432,65046.0
2020-11-23 12:05:00,14.19,14.2,14.15,14.16,52940.0,11.0432,11.051,11.0121,11.0198,52940.0
2020-11-23 12:10:00,14.16,14.21,14.14,14.15,70129.0,11.0198,11.0588,11.0043,11.0121,70129.0
2020-11-23 12:15:00,14.14,14.2,14.12,14.2,39035.0,11.0043,11.051,10.9887,11.051,39035.0
2020-11-23 12:20:00,14.19,14.23,14.17,14.2,63656.0,11.0432,11.0743,11.0276,11.051,63656.0
2020-11-23 12:25:00,14.2,14.22,14.15,14.17,124471.0,11.051,11.0665,11.0121,11.0276,124471.0
2020-11-23 12:30:00,14.17,14.18,14.11,14.15,61241.0,11.0276,11.0354,10.9809,11.0121,61241.0
2020-11-23 12:35:00,14.16,14.17,14.13,14.15,50826.0,11.0198,11.0276,10.9965,11.0121,50826.0
2020-11-23 12:40:00,14.15,14.16,14.08,14.09,106906.0,11.0121,11.0198,10.9576,10.9654,106906.0
2020-11-23 12:45:00,14.09,14.13,14.07,14.12,145132.0,10.9654,10.9965,10.9498,10.9887,145132.0
2020-11-23 12:50:00,14.12,14.15,14.1,14.13,88073.0,10.9887,11.0121,10.9732,10.9965,88073.0
2020-11-23 12:55:00,14.12,14.13,14.09,14.13,57660.0,10.9887,10.9965,10.9654,10.9965,57660.0
2020-11-23 13:00:00,14.12,14.15,14.1,14.15,104552.0,10.9887,11.0121,10.9732,11.0121,104552.0
2020-11-23 13:05:00,14.14,14.16,14.12,14.15,117752.0,11.0043,11.0198,10.9887,11.0121,117752.0
2020-11-23 13:10:00,14.15,14.18,14.12,14.12,95495.0,11.0121,11.0354,10.9887,10.9887,95495.0
2020-11-23 13:15:00,14.12,14.21,14.12,14.2,54315.0,10.9887,11.0588,10.9887,11.051,54315.0
2020-11-23 13:20:00,14.2,14.22,14.17,14.19,50705.0,11.051,11.0665,11.0276,11.0432,50705.0
2020-11-23 13:25:00,14.19,14.28,14.19,14.21,82798.0,11.0432,11.1132,11.0432,11.0588,82798.0
2020-11-23 13:30:00,14.21,14.22,14.16,14.18,259710.0,11.0588,11.0665,11.0198,11.0354,259710.0
2020-11-23 13:35:00,14.18,14.19,14.15,14.16,58010.0,11.0354,11.0432,11.0121,11.0198,58010.0
2020-11-23 13:40:00,14.15,14.16,14.1,14.12,77803.0,11.0121,11.0198,10.9732,10.9887,77803.0
2020-11-23 13:45:00,14.13,14.16,14.11,14.11,43646.0,10.9965,11.0198,10.9809,10.9809,43646.0
2020-11-23 13:50:00,14.11,14.15,14.11,14.14,42960.0,10.9809,11.0121,10.9809,11.0043,42960.0
2020-11-23 13:55:00,14.15,14.19,14.13,14.17,61575.0,11.0121,11.0432,10.9965,11.0276,61575.0
2020-11-23 14:00:00,14.17,14.18,14.14,14.16,56395.0,11.0276,11.0354,11.0043,11.0198,56395.0
2020-11-23 14:05:00,14.16,14.17,14.12,14.13,50256.0,11.0198,11.0276,10.9887,10.9965,50256.0
2020-11-23 14:10:00,14.13,14.17,14.1,14.17,143859.0,10.9965,11.0276,10.9732,11.0276,143859.0
2020-11-23 14:15:00,14.16,14.21,14.15,14.2,89659.0,11.0198,11.0588,11.0121,11.051,89659.0
2020-11-23 14:20:00,14.2,14.24,14.19,14.24,74643.0,11.051,11.0821,11.0432,11.0821,74643.0
2020-11-23 14:25:00,14.24,14.27,14.22,14.27,69758.0,11.0821,11.1055,11.0665,11.1055,69758.0
2020-11-23 14:30:00,14.27,14.29,14.26,14.27,104557.0,11.1055,11.121,11.0977,11.1055,104557.0
2020-11-23 14:35:00,14.28,14.33,14.27,14.32,183165.0,11.1132,11.1521,11.1055,11.1444,183165.0
2020-11-23 14:40:00,14.32,14.35,14.3,14.34,78995.0,11.1444,11.1677,11.1288,11.1599,78995.0
2020-11-23 14:45:00,14.34,14.36,14.3,14.31,111570.0,11.1599,11.1755,11.1288,11.1366,111570.0
2020-11-23 14:50:00,14.31,14.37,14.31,14.35,96678.0,11.1366,11.1833,11.1366,11.1677,96678.0
2020-11-23 14:55:00,14.34,14.4,14.33,14.4,89591.0,11.1599,11.2066,11.1521,11.2066,89591.0
2020-11-23 15:00:00,14.4,14.4,14.35,14.4,102773.0,11.2066,11.2066,11.1677,11.2066,102773.0
2020-11-23 15:05:00,14.4,14.44,14.38,14.42,161244.0,11.2066,11.2378,11.1911,11.2222,161244.0
2020-11-23 15:10:00,14.43,14.45,14.4,14.45,137274.0,11.23,11.2455,11.2066,11.2455,137274.0
2020-11-23 15:15:00,14.45,14.49,14.44,14.46,178223.0,11.2455,11.2767,11.2378,11.2533,178223.0
2020-11-23 15:20:00,14.45,14.45,14.4,14.43,125663.0,11.2455,11.2455,11.2066,11.23,125663.0
2020-11-23 15:25:00,14.43,14.45,14.42,14.44,100057.0,11.23,11.2455,11.2222,11.2378,100057.0
2020-11-23 15:30:00,14.44,14.51,14.42,14.49,211961.0,11.2378,11.2922,11.2222,11.2767,211961.0
2020-11-23 15:35:00,14.49,14.51,14.36,14.39,204787.0,11.2767,11.2922,11.1755,11.1988,204787.0
2020-11-23 15:40:00,14.39,14.46,14.39,14.44,294066.0,11.1988,11.2533,11.1988,11.2378,294066.0
2020-11-23 15:45:00,14.44,14.48,14.43,14.45,404613.0,11.2378,11.2689,11.23,11.2455,404613.0
2020-11-23 15:50:00,14.45,14.53,14.44,14.5,466765.0,11.2455,11.3078,11.2378,11.2844,466765.0
2020-11-23 15:55:00,14.5,14.51,14.45,14.49,1152787.0,11.2844,11.2922,11.2455,11.2767,1152787.0
2020-11-24 09:30:00,15.04,15.08,14.8,14.83,778841.0,11.7047,11.7358,11.5179,11.5413,778841.0
2020-11-24 09:35:00,14.83,15.1,14.81,15.03,549463.0,11.5413,11.7514,11.5257,11.6969,549463.0
2020-11-24 09:40:00,15.03,15.15,15.01,15.01,236843.0,11.6969,11.7903,11.6813,11.6813,236843.0
2020-11-24 09:45:00,15.01,15.04,14.82,14.84,338052.0,11.6813,11.7047,11.5335,11.549,338052.0
2020-11-24 09:50:00,14.84,15.04,14.83,15.03,169817.0,11.549,11.7047,11.5413,11.6969,169817.0
2020-11-24 09:55:00,15.03,15.15,15.03,15.13,261849.0,11.6969,11.7903,11.6969,11.7747,261849.0
2020-11-24 10:00:00,15.14,15.21,15.13,15.19,213546.0,11.7825,11.837,11.7747,11.8214,213546.0
2020-11-24 10:05:00,15.18,15.33,15.18,15.3,309240.0,11.8137,11.9304,11.8137,11.907,309240.0
2020-11-24 10:10:00,15.29,15.37,15.28,15.36,253262.0,11.8993,11.9615,11.8915,11.9537,253262.0
2020-11-24 10:15:00,15.35,15.36,15.15,15.28,213688.0,11.946,11.9537,11.7903,11.8915,213688.0
2020-11-24 10:20:00,15.28,15.3,15.21,15.22,207089.0,11.8915,11.907,11.837,11.8448,207089.0
2020-11-24 10:25:00,15.22,15.23,15.08,15.1,293806.0,11.8448,11.8526,11.7358,11.7514,293806.0
2020-11-24 10:30:00,15.1,15.22,15.08,15.21,242050.0,11.7514,11.8448,11.7358,11.837,242050.0
2020-11-24 10:35:00,15.21,15.26,15.15,15.16,268569.0,11.837,11.8759,11.7903,11.7981,268569.0
2020-11-24 10:40:00,15.17,15.26,15.16,15.21,174082.0,11.8059,11.8759,11.7981,11.837,174082.0
2020-11-24 10:45:00,15.21,15.35,15.2,15.34,214206.0,11.837,11.946,11.8292,11.9382,214206.0
2020-11-24 10:50:00,15.34,15.44,15.31,15.42,207872.0,11.9382,12.016,11.9148,12.0004,207872.0
2020-11-24 10:55:00,15.41,15.42,15.24,15.27,143500.0,11.9926,12.0004,11.8603,11.8837,143500.0
2020-11-24 11:00:00,15.27,15.39,15.24,15.39,127409.0,11.8837,11.9771,11.8603,11.9771,127409.0
2020-11-24 11:05:00,15.39,15.4,15.29,15.37,224638.0,11.9771,11.9849,11.8993,11.9615,224638.0
2020-11-24 11:10:00,15.37,15.38,15.23,15.25,165611.0,11.9615,11.9693,11.8526,11.8681,165611.0
2020-11-24 11:15:00,15.25,15.33,15.22,15.23,173101.0,11.8681,11.9304,11.8448,11.8526,173101.0
2020-11-24 11:20:00,15.24,15.29,15.21,15.23,135773.0,11.8603,11.8993,11.837,11.8526,135773.0
2020-11-24 11:25:00,15.23,15.25,15.19,15.25,146614.0,11.8526,11.8681,11.8214,11.8681,146614.0
2020-11-24 11:30:00,15.25,15.26,15.16,15.2,151488.0,11.8681,11.8759,11.7981,11.8292,151488.0
2020-11-24 11:35:00,15.2,15.24,15.17,15.21,96232.0,11.8292,11.8603,11.8059,11.837,96232.0
2020-11-24 11:40:00,15.2,15.24,15.18,15.2,80226.0,11.8292,11.8603,11.8137,11.8292,80226.0
2020-11-24 11:45:00,15.2,15.25,15.19,15.24,81929.0,11.8292,11.8681,11.8214,11.8603,81929.0
2020-11-24 11:50:00,15.24,15.28,15.18,15.21,120811.0,11.8603,11.8915,11.8137,11.837,120811.0
2020-11-24 11:55:00,15.2,15.22,15.14,15.17,145051.0,11.8292,11.8448,11.7825,11.8059,145051.0
2020-11-24 12:00:00,15.16,15.23,15.16,15.19,126115.0,11.7981,11.8526,11.7981,11.8214,126115.0
2020-11-24 12:05:00,15.19,15.19,15.15,15.19,97983.0,11.8214,11.8214,11.7903,11.8214,97983.0
2020-11-24 12:10:00,15.19,15.23,15.15,15.19,127834.0,11.8214,11.8526,11.7903,11.8214,127834.0
2020-11-24 12:15:00,15.2,15.26,15.18,15.19,164006.0,11.8292,11.8759,11.8137,11.8214,164006.0
2020-11-24 12:20:00,15.19,15.2,15.07,15.12,172782.0,11.8214,11.8292,11.728,11.767,172782.0
2020-11-24 12:25:00,15.12,15.16,15.12,15.14,92742.0,11.767,11.7981,11.767,11.7825,92742.0
2020-11-24 12:30:00,15.14,15.16,15.11,15.13,81592.0,11.7825,11.7981,11.7592,11.7747,81592.0
2020-11-24 12:35:00,15.13,15.15,15.09,15.12,164867.0,11.7747,11.7903,11.7436,11.767,164867.0
2020-11-24 12:40:00,15.12,15.17,15.1,15.17,104429.0,11.767,11.8059,11.7514,11.8059,104429.0
2020-11-24 12:45:00,15.17,15.22,15.15,15.15,101116.0,11.8059,11.8448,11.7903,11.7903,101116.0
2020-11-24 12:50:00,15.15,15.16,15.13,15.14,44723.0,11.7903,11.7981,11.7747,11.7825,44723.0
2020-11-24 12:55:00,15.13,15.21,15.13,15.2,73085.0,11.7747,11.837,11.7747,11.8292,73085.0
2020-11-24 13:00:00,15.2,15.25,15.19,15.23,86793.0,11.8292,11.8681,11.8214,11.8526,86793.0
2020-11-24 13:05:00,15.23,15.25,15.21,15.23,78657.0,11.8526,11.8681,11.837,11.8526,78657.0
2020-11-24 13:10:00,15.23,15.3,15.22,15.26,270363.0,11.8526,11.907,11.8448,11.8759,270363.0
2020-11-24 13:15:00,15.26,15.3,15.24,15.27,137066.0,11.8759,11.907,11.8603,11.8837,137066.0
2020-11-24 13:20:00,15.27,15.27,15.19,15.21,119542.0,11.8837,11.8837,11.8214,11.837,119542.0
2020-11-24 13:25:00,15.21,15.22,15.14,15.15,128698.0,11.837,11.8448,11.7825,11.7903,128698.0
2020-11-24 13:30:00,15.14,15.16,15.1,15.14,106939.0,11.7825,11.7981,11.7514,11.7825,106939.0
2020-11-24 13:35:00,15.14,15.15,15.09,15.12,179505.0,11.7825,11.7903,11.7436,11.767,179505.0
2020-11-24 13:40:00,15.12,15.18,15.11,15.13,158434.0,11.767,11.8137,11.7592,11.7747,158434.0
2020-11-24 13:45:00,15.12,15.16,15.11,15.14,106632.0,11.767,11.7981,11.7592,11.7825,106632.0
2020-11-24 13:50:00,15.15,15.15,15.09,15.1,174190.0,11.7903,11.7903,11.7436,11.7514,174190.0
2020-11-24 13:55:00,15.11,15.13,15.08,15.09,106998.0,11.7592,11.7747,11.7358,11.7436,106998.0
2020-11-24 14:00:00,15.1,15.1,15.04,15.04,190472.0,11.7514,11.7514,11.7047,11.7047,190472.0
2020-11-24 14:05:00,15.04,15.1,14.95,14.97,424173.0,11.7047,11.7514,11.6347,11.6502,424173.0
2020-11-24 14:10:00,14.96,15.13,14.96,15.12,152706.0,11.6424,11.7747,11.6424,11.767,152706.0
2020-11-24 14:15:00,15.12,15.13,15.08,15.11,82045.0,11.767,11.7747,11.7358,11.7592,82045.0
2020-11-24 14:20:00,15.11,15.12,15.08,15.08,90416.0,11.7592,11.767,11.7358,11.7358,90416.0
2020-11-24 14:25:00,15.08,15.13,15.07,15.07,69064.0,11.7358,11.7747,11.728,11.728,69064.0
2020-11-24 14:30:00,15.08,15.09,15.03,15.06,98288.0,11.7358,11.7436,11.6969,11.7203,98288.0
2020-11-24 14:35:00,15.07,15.11,15.06,15.09,79668.0,11.728,11.7592,11.7203,11.7436,79668.0
2020-11-24 14:40:00,15.09,15.15,15.08,15.13,76446.0,11.7436,11.7903,11.7358,11.7747,76446.0
2020-11-24 14:45:00,15.13,15.14,15.07,15.08,81810.0,11.7747,11.7825,11.728,11.7358,81810.0
2020-11-24 14:50:00,15.08,15.15,15.07,15.14,81448.0,11.7358,11.7903,11.728,11.7825,81448.0
2020-11-24 14:55:00,15.14,15.21,15.14,15.21,89950.0,11.7825,11.837,11.7825,11.837,89950.0
2020-11-24 15:00:00,15.2,15.26,15.2,15.25,95678.0,11.8292,11.8759,11.8292,11.8681,95678.0
2020-11-24 15:05:00,15.25,15.27,15.23,15.24,104642.0,11.8681,11.8837,11.8526,11.8603,104642.0
2020-11-24 15:10:00,15.23,15.26,15.21,15.24,84247.0,11.8526,11.8759,11.837,11.8603,84247.0
2020-11-24 15:15:00,15.24,15.26,15.17,15.19,140957.0,11.8603,11.8759,11.8059,11.8214,140957.0
2020-11-24 15:20:00,15.19,15.27,15.19,15.24,175349.0,11.8214,11.8837,11.8214,11.8603,175349.0
2020-11-24 15:25:00,15.24,15.24,15.19,15.24,89108.0,11.8603,11.8603,11.8214,11.8603,89108.0
2020-11-24 15:30:00,15.23,15.25,15.19,15.21,119192.0,11.8526,11.8681,11.8214,11.837,119192.0
2020-11-24 15:35:00,15.21,15.23,15.18,15.2,235022.0,11.837,11.8526,11.8137,11.8292,235022.0
2020-11-24 15:40:00,15.2,15.24,15.19,15.24,154615.0,11.8292,11.8603,11.8214,11.8603,154615.0
2020-11-24 15:45:00,15.23,15.27,15.22,15.26,259679.0,11.8526,11.8837,11.8448,11.8759,259679.0
2020-11-24 15:50:00,15.26,15.28,15.24,15.27,299590.0,11.8759,11.8915,11.8603,11.8837,299590.0
2020-11-24 15:55:00,15.27,15.32,15.26,15.3,686530.0,11.8837,11.9226,11.8759,11.907,686530.0
2020-11-25 09:30:00,15.08,15.14,14.86,15.05,437801.0,11.7358,11.7825,11.5646,11.7125,437801.0
2020-11-25 09:35:00,15.04,15.07,14.99,15.05,178293.0,11.7047,11.728,11.6658,11.7125,178293.0
2020-11-25 09:40:00,15.06,15.1,15.0,15.08,251084.0,11.7203,11.7514,11.6736,11.7358,251084.0
2020-11-25 09:45:00,15.09,15.1,15.0,15.01,373961.0,11.7436,11.7514,11.6736,11.6813,373961.0
2020-11-25 09:50:00,15.01,15.03,14.9,14.93,416365.0,11.6813,11.6969,11.5957,11.6191,416365.0
2020-11-25 09:55:00,14.93,14.96,14.87,14.94,127159.0,11.6191,11.6424,11.5724,11.6269,127159.0
2020-11-25 10:00:00,14.93,14.99,14.85,14.88,145028.0,11.6191,11.6658,11.5568,11.5802,145028.0
2020-11-25 10:05:00,14.88,14.95,14.85,14.91,124775.0,11.5802,11.6347,11.5568,11.6035,124775.0
2020-11-25 10:10:00,14.92,15.02,14.91,15.01,137705.0,11.6113,11.6891,11.6035,11.6813,137705.0
2020-11-25 10:15:00,15.02,15.09,15.0,15.08,101540.0,11.6891,11.7436,11.6736,11.7358,101540.0
2020-11-25 10:20:00,15.08,15.17,15.08,15.12,125988.0,11.7358,11.8059,11.7358,11.767,125988.0
2020-11-25 10:25:00,15.12,15.16,15.07,15.15,126098.0,11.767,11.7981,11.728,11.7903,126098.0
2020-11-25 10:30:00,15.15,15.18,15.1,15.15,93611.0,11.7903,11.8137,11.7514,11.7903,93611.0
2020-11-25 10:35:00,15.15,15.16,15.08,15.12,109394.0,11.7903,11.7981,11.7358,11.767,109394.0
2020-11-25 10:40:00,15.11,15.16,15.09,15.16,72309.0,11.7592,11.7981,11.7436,11.7981,72309.0
2020-11-25 10:45:00,15.16,15.22,15.15,15.2,122042.0,11.7981,11.8448,11.7903,11.8292,122042.0
2020-11-25 10:50:00,15.2,15.26,15.18,15.19,72508.0,11.8292,11.8759,11.8137,11.8214,72508.0
2020-11-25 10:55:00,15.18,15.23,15.17,15.22,47084.0,11.8137,11.8526,11.8059,11.8448,47084.0
2020-11-25 11:00:00,15.23,15.26,15.2,15.25,48356.0,11.8526,11.8759,11.8292,11.8681,48356.0
2020-11-25 11:05:00,15.25,15.3,15.23,15.29,53604.0,11.8681,11.907,11.8526,11.8993,53604.0
2020-11-25 11:10:00,15.29,15.33,15.28,15.29,58053.0,11.8993,11.9304,11.8915,11.8993,58053.0
2020-11-25 11:15:00,15.29,15.3,15.25,15.26,51854.0,11.8993,11.907,11.8681,11.8759,51854.0
2020-11-25 11:20:00,15.27,15.3,15.21,15.22,62457.0,11.8837,11.907,11.837,11.8448,62457.0
2020-11-25 11:25:00,15.23,15.23,15.13,15.14,61945.0,11.8526,11.8526,11.7747,11.7825,61945.0
2020-11-25 11:30:00,15.15,15.21,15.15,15.16,71139.0,11.7903,11.837,11.7903,11.7981,71139.0
2020-11-25 11:35:00,15.16,15.25,15.15,15.25,66317.0,11.7981,11.8681,11.7903,11.8681,66317.0
2020-11-25 11:40:00,15.24,15.27,15.14,15.15,109751.0,11.8603,11.8837,11.7825,11.7903,109751.0
2020-11-25 11:45:00,15.15,15.22,15.13,15.19,63054.0,11.7903,11.8448,11.7747,11.8214,63054.0
2020-11-25 11:50:00,15.19,15.25,15.19,15.2,41946.0,11.8214,11.8681,11.8214,11.8292,41946.0
2020-11-25 11:55:00,15.2,15.23,15.19,15.21,58092.0,11.8292,11.8526,11.8214,11.837,58092.0
2020-11-25 12:00:00,15.22,15.23,15.18,15.21,57125.0,11.8448,11.8526,11.8137,11.837,57125.0
2020-11-25 12:05:00,15.21,15.24,15.2,15.22,50713.0,11.837,11.8603,11.8292,11.8448,50713.0
2020-11-25 12:10:00,15.22,15.24,15.17,15.19,58481.0,11.8448,11.8603,11.8059,11.8214,58481.0
2020-11-25 12:15:00,15.19,15.19,15.12,15.14,47756.0,11.8214,11.8214,11.767,11.7825,47756.0
2020-11-25 12:20:00,15.13,15.14,15.07,15.09,63083.0,11.7747,11.7825,11.728,11.7436,63083.0
2020-11-25 12:25:00,15.08,15.14,15.08,15.11,74583.0,11.7358,11.7825,11.7358,11.7592,74583.0
2020-11-25 12:30:00,15.12,15.17,15.09,15.16,86126.0,11.767,11.8059,11.7436,11.7981,86126.0
2020-11-25 12:35:00,15.15,15.18,15.13,15.18,27443.0,11.7903,11.8137,11.7747,11.8137,27443.0
2020-11-25 12:40:00,15.18,15.2,15.17,15.19,31902.0,11.8137,11.8292,11.8059,11.8214,31902.0
2020-11-25 12:45:00,15.19,15.23,15.18,15.22,29786.0,11.8214,11.8526,11.8137,11.8448,29786.0
2020-11-25 12:50:00,15.22,15.24,15.19,15.2,27595.0,11.8448,11.8603,11.8214,11.8292,27595.0
2020-11-25 12:55:00,15.2,15.25,15.2,15.25,38354.0,11.8292,11.8681,11.8292,11.8681,38354.0
2020-11-25 13:00:00,15.24,15.28,15.21,15.22,69208.0,11.8603,11.8915,11.837,11.8448,69208.0
2020-11-25 13:05:00,15.21,15.27,15.2,15.27,38044.0,11.837,11.8837,11.8292,11.8837,38044.0
2020-11-25 13:10:00,15.27,15.28,15.24,15.25,42466.0,11.8837,11.8915,11.8603,11.8681,42466.0
2020-11-25 13:15:00,15.25,15.29,15.24,15.28,32482.0,11.8681,11.8993,11.8603,11.8915,32482.0
2020-11-25 13:20:00,15.28,15.32,15.27,15.3,66020.0,11.8915,11.9226,11.8837,11.907,66020.0
2020-11-25 13:25:00,15.3,15.32,15.27,15.29,36872.0,11.907,11.9226,11.8837,11.8993,36872.0
2020-11-25 13:30:00,15.29,15.31,15.27,15.28,36016.0,11.8993,11.9148,11.8837,11.8915,36016.0
2020-11-25 13:35:00,15.28,15.3,15.27,15.28,25651.0,11.8915,11.907,11.8837,11.8915,25651.0
2020-11-25 13:40:00,15.28,15.3,15.23,15.24,44538.0,11.8915,11.907,11.8526,11.8603,44538.0
2020-11-25 13:45:00,15.24,15.25,15.22,15.25,43428.0,11.8603,11.8681,11.8448,11.8681,43428.0
2020-11-25 13:50:00,15.25,15.26,15.22,15.23,32573.0,11.8681,11.8759,11.8448,11.8526,32573.0
2020-11-25 13:55:00,15.22,15.27,15.21,15.26,36832.0,11.8448,11.8837,11.837,11.8759,36832.0
2020-11-25 14:00:00,15.25,15.25,15.19,15.2,32770.0,11.8681,11.8681,11.8214,11.8292,32770.0
2020-11-25 14:05:00,15.21,15.26,15.18,15.19,47082.0,11.837,11.8759,11.8137,11.8214,47082.0
2020-11-25 14:10:00,15.19,15.21,15.13,15.14,62080.0,11.8214,11.837,11.7747,11.7825,62080.0
2020-11-25 14:15:00,15.14,15.19,15.14,15.18,47377.0,11.7825,11.8214,11.7825,11.8137,47377.0
2020-11-25 14:20:00,15.18,15.21,15.16,15.2,47521.0,11.8137,11.837,11.7981,11.8292,47521.0
2020-11-25 14:25:00,15.2,15.27,15.19,15.23,163854.0,11.8292,11.8837,11.8214,11.8526,163854.0
2020-11-25 14:30:00,15.23,15.23,15.19,15.19,62324.0,11.8526,11.8526,11.8214,11.8214,62324.0
2020-11-25 14:35:00,15.2,15.21,15.16,15.18,42972.0,11.8292,11.837,11.7981,11.8137,42972.0
2020-11-25 14:40:00,15.18,15.19,15.14,15.16,52607.0,11.8137,11.8214,11.7825,11.7981,52607.0
2020-11-25 14:45:00,15.16,15.18,15.14,15.17,48256.0,11.7981,11.8137,11.7825,11.8059,48256.0
2020-11-25 14:50:00,15.17,15.17,15.15,15.16,24287.0,11.8059,11.8059,11.7903,11.7981,24287.0
2020-11-25 14:55:00,15.16,15.19,15.14,15.18,65758.0,11.7981,11.8214,11.7825,11.8137,65758.0
2020-11-25 15:00:00,15.18,15.22,15.17,15.2,60350.0,11.8137,11.8448,11.8059,11.8292,60350.0
2020-11-25 15:05:00,15.2,15.21,15.18,15.19,60446.0,11.8292,11.837,11.8137,11.8214,60446.0
2020-11-25 15:10:00,15.19,15.22,15.18,15.21,38267.0,11.8214,11.8448,11.8137,11.837,38267.0
2020-11-25 15:15:00,15.21,15.24,15.19,15.23,46848.0,11.837,11.8603,11.8214,11.8526,46848.0
2020-11-25 15:20:00,15.23,15.24,15.21,15.21,60034.0,11.8526,11.8603,11.837,11.837,60034.0
2020-11-25 15:25:00,15.21,15.22,15.18,15.2,67045.0,11.837,11.8448,11.8137,11.8292,67045.0
2020-11-25 15:30:00,15.2,15.2,15.15,15.19,85408.0,11.8292,11.8292,11.7903,11.8214,85408.0
2020-11-25 15:35:00,15.19,15.2,15.14,15.16,86197.0,11.8214,11.8292,11.7825,11.7981,86197.0
2020-11-25 15:40:00,15.16,15.17,15.11,15.12,107938.0,11.7981,11.8059,11.7592,11.767,107938.0
2020-11-25 15:45:00,15.11,15.13,15.09,15.11,124301.0,11.7592,11.7747,11.7436,11.7592,124301.0
2020-11-25 15:50:00,15.1,15.14,15.09,15.14,410691.0,11.7514,11.7825,11.7436,11.7825,410691.0
2020-11-25 15:55:00,15.14,15.14,15.08,15.12,685396.0,11.7825,11.7825,11.7358,11.767,685396.0
2020-11-27 09:30:00,14.98,15.18,14.89,15.18,221223.0,11.658,11.8137,11.588,11.8137,221223.0
2020-11-27 09:35:00,15.16,15.23,15.13,15.21,178460.0,11.7981,11.8526,11.7747,11.837,178460.0
2020-11-27 09:40:00,15.19,15.19,15.08,15.16,127233.0,11.8214,11.8214,11.7358,11.7981,127233.0
2020-11-27 09:45:00,15.16,15.22,15.11,15.15,92395.0,11.7981,11.8448,11.7592,11.7903,92395.0
2020-11-27 09:50:00,15.16,15.21,15.07,15.07,62914.0,11.7981,11.837,11.728,11.728,62914.0
2020-11-27 09:55:00,15.07,15.12,15.04,15.08,63874.0,11.728,11.767,11.7047,11.7358,63874.0
2020-11-27 10:00:00,15.08,15.1,15.0,15.01,70710.0,11.7358,11.7514,11.6736,11.6813,70710.0
2020-11-27 10:05:00,15.0,15.04,14.97,15.02,96004.0,11.6736,11.7047,11.6502,11.6891,96004.0
2020-11-27 10:10:00,15.01,15.05,14.95,14.96,62205.0,11.6813,11.7125,11.6347,11.6424,62205.0
2020-11-27 10:15:00,14.96,14.96,14.88,14.89,63770.0,11.6424,11.6424,11.5802,11.588,63770.0
2020-11-27 10:20:00,14.9,14.92,14.84,14.88,60521.0,11.5957,11.6113,11.549,11.5802,60521.0
2020-11-27 10:25:00,14.88,14.9,14.84,14.86,126864.0,11.5802,11.5957,11.549,11.5646,126864.0
2020-11-27 10:30:00,14.86,14.86,14.75,14.78,116624.0,11.5646,11.5646,11.479,11.5024,116624.0
2020-11-27 10:35:00,14.78,14.82,14.76,14.8,81983.0,11.5024,11.5335,11.4868,11.5179,81983.0
2020-11-27 10:40:00,14.79,14.91,14.78,14.89,86556.0,11.5101,11.6035,11.5024,11.588,86556.0
2020-11-27 10:45:00,14.88,14.93,14.85,14.93,56018.0,11.5802,11.6191,11.5568,11.6191,56018.0
2020-11-27 10:50:00,14.92,15.0,14.92,14.98,53314.0,11.6113,11.6736,11.6113,11.658,53314.0
2020-11-27 10:55:00,14.98,15.02,14.97,15.01,39034.0,11.658,11.6891,11.6502,11.6813,39034.0
2020-11-27 11:00:00,15.01,15.03,14.97,14.99,107216.0,11.6813,11.6969,11.6502,11.6658,107216.0
2020-11-27 11:05:00,14.99,15.0,14.92,14.92,63980.0,11.6658,11.6736,11.6113,11.6113,63980.0
2020-11-27 11:10:00,14.93,14.95,14.88,14.94,80043.0,11.6191,11.6347,11.5802,11.6269,80043.0
2020-11-27 11:15:00,14.94,15.0,14.92,14.98,76123.0,11.6269,11.6736,11.6113,11.658,76123.0
2020-11-27 11:20:00,14.98,15.03,14.96,15.02,69929.0,11.658,11.6969,11.6424,11.6891,69929.0
2020-11-27 11:25:00,15.02,15.02,14.94,14.95,58781.0,11.6891,11.6891,11.6269,11.6347,58781.0
2020-11-27 11:30:00,14.95,15.0,14.92,14.93,70086.0,11.6347,11.6736,11.6113,11.6191,70086.0
2020-11-27 11:35:00,14.93,14.95,14.89,14.95,78145.0,11.6191,11.6347,11.588,11.6347,78145.0
2020-11-27 11:40:00,14.95,14.98,14.94,14.98,58434.0,11.6347,11.658,11.6269,11.658,58434.0
2020-11-27 11:45:00,14.97,15.01,14.95,14.96,62978.0,11.6502,11.6813,11.6347,11.6424,62978.0
2020-11-27 11:50:00,14.96,15.03,14.95,14.95,151619.0,11.6424,11.6969,11.6347,11.6347,151619.0
2020-11-27 11:55:00,14.95,14.97,14.9,14.94,67838.0,11.6347,11.6502,11.5957,11.6269,67838.0
2020-11-27 12:00:00,14.93,14.94,14.89,14.9,44491.0,11.6191,11.6269,11.588,11.5957,44491.0
2020-11-27 12:05:00,14.9,14.93,14.86,14.87,60677.0,11.5957,11.6191,11.5646,11.5724,60677.0
2020-11-27 12:10:00,14.87,14.89,14.81,14.82,78637.0,11.5724,11.588,11.5257,11.5335,78637.0
2020-11-27 12:15:00,14.82,14.83,14.78,14.79,88482.0,11.5335,11.5413,11.5024,11.5101,88482.0
2020-11-27 12:20:00,14.79,14.8,14.74,14.76,101436.0,11.5101,11.5179,11.4712,11.4868,101436.0
2020-11-27 12:25:00,14.76,14.78,14.66,14.67,139798.0,11.4868,11.5024,11.409,11.4167,139798.0
2020-11-27 12:30:00,14.67,14.74,14.66,14.72,82640.0,11.4167,11.4712,11.409,11.4557,82640.0
2020-11-27 12:35:00,14.72,14.76,14.71,14.76,83041.0,11.4557,11.4868,11.4479,11.4868,83041.0
2020-11-27 12:40:00,14.75,14.81,14.74,14.8,56336.0,11.479,11.5257,11.4712,11.5179,56336.0
2020-11-27 12:45:00,14.8,14.83,14.78,14.82,76234.0,11.5179,11.5413,11.5024,11.5335,76234.0
2020-11-27 12:50:00,14.81,14.83,14.78,14.79,123398.0,11.5257,11.5413,11.5024,11.5101,123398.0
2020-11-27 12:55:00,14.79,14.81,14.74,14.78,231150.0,11.5101,11.5257,11.4712,11.5024,231150.0
2020-11-30 09:30:00,14.57,14.58,14.23,14.52,347588.0,11.3389,11.3467,11.0743,11.3,347588.0
2020-11-30 09:35:00,14.52,14.55,14.47,14.52,194864.0,11.3,11.3234,11.2611,11.3,194864.0
2020-11-30 09:40:00,14.52,14.6,14.51,14.57,218468.0,11.3,11.3623,11.2922,11.3389,218468.0
2020-11-30 09:45:00,14.56,14.6,14.52,14.56,125478.0,11.3311,11.3623,11.3,11.3311,125478.0
2020-11-30 09:50:00,14.55,14.56,14.48,14.53,130423.0,11.3234,11.3311,11.2689,11.3078,130423.0
2020-11-30 09:55:00,14.53,14.57,14.45,14.56,157390.0,11.3078,11.3389,11.2455,11.3311,157390.0
2020-11-30 10:00:00,14.57,14.63,14.56,14.57,219786.0,11.3389,11.3856,11.3311,11.3389,219786.0
2020-11-30 10:05:00,14.58,14.6,14.46,14.47,91639.0,11.3467,11.3623,11.2533,11.2611,91639.0
2020-11-30 10:10:00,14.47,14.52,14.47,14.48,94655.0,11.2611,11.3,11.2611,11.2689,94655.0
2020-11-30 10:15:00,14.48,14.49,14.39,14.4,97781.0,11.2689,11.2767,11.1988,11.2066,97781.0
2020-11-30 10:20:00,14.4,14.42,14.35,14.41,105726.0,11.2066,11.2222,11.1677,11.2144,105726.0
2020-11-30 10:25:00,14.4,14.42,14.31,14.32,139424.0,11.2066,11.2222,11.1366,11.1444,139424.0
2020-11-30 10:30:00,14.33,14.35,14.28,14.31,155897.0,11.1521,11.1677,11.1132,11.1366,155897.0
2020-11-30 10:35:00,14.31,14.32,14.24,14.24,122371.0,11.1366,11.1444,11.0821,11.0821,122371.0
2020-11-30 10:40:00,14.24,14.25,14.16,14.17,116489.0,11.0821,11.0899,11.0198,11.0276,116489.0
2020-11-30 10:45:00,14.17,14.33,14.16,14.29,122221.0,11.0276,11.1521,11.0198,11.121,122221.0
2020-11-30 10:50:00,14.29,14.41,14.28,14.37,84258.0,11.121,11.2144,11.1132,11.1833,84258.0
2020-11-30 10:55:00,14.38,14.44,14.35,14.43,73532.0,11.1911,11.2378,11.1677,11.23,73532.0
2020-11-30 11:00:00,14.44,14.46,14.41,14.42,61985.0,11.2378,11.2533,11.2144,11.2222,61985.0
2020-11-30 11:05:00,14.41,14.49,14.41,14.49,48008.0,11.2144,11.2767,11.2144,11.2767,48008.0
2020-11-30 11:10:00,14.5,14.53,14.48,14.49,68791.0,11.2844,11.3078,11.2689,11.2767,68791.0
2020-11-30 11:15:00,14.49,14.5,14.44,14.47,88864.0,11.2767,11.2844,11.2378,11.2611,88864.0
2020-11-30 11:20:00,14.46,14.51,14.43,14.46,82216.0,11.2533,11.2922,11.23,11.2533,82216.0
2020-11-30 11:25:00,14.45,14.46,14.39,14.4,66677.0,11.2455,11.2533,11.1988,11.2066,66677.0
2020-11-30 11:30:00,14.4,14.43,14.34,14.35,113138.0,11.2066,11.23,11.1599,11.1677,113138.0
2020-11-30 11:35:00,14.35,14.38,14.33,14.34,47928.0,11.1677,11.1911,11.1521,11.1599,47928.0
2020-11-30 11:40:00,14.34,14.35,14.29,14.3,77953.0,11.1599,11.1677,11.121,11.1288,77953.0
2020-11-30 11:45:00,14.31,14.37,14.3,14.35,77590.0,11.1366,11.1833,11.1288,11.1677,77590.0
2020-11-30 11:50:00,14.35,14.39,14.34,14.37,77582.0,11.1677,11.1988,11.1599,11.1833,77582.0
2020-11-30 11:55:00,14.37,14.42,14.34,14.34,77518.0,11.1833,11.2222,11.1599,11.1599,77518.0
2020-11-30 12:00:00,14.35,14.36,14.29,14.31,75660.0,11.1677,11.1755,11.121,11.1366,75660.0
2020-11-30 12:05:00,14.31,14.36,14.29,14.35,53224.0,11.1366,11.1755,11.121,11.1677,53224.0
2020-11-30 12:10:00,14.35,14.43,14.35,14.42,70220.0,11.1677,11.23,11.1677,11.2222,70220.0
2020-11-30 12:15:00,14.42,14.42,14.37,14.38,71962.0,11.2222,11.2222,11.1833,11.1911,71962.0
2020-11-30 12:20:00,14.38,14.42,14.36,14.41,73152.0,11.1911,11.2222,11.1755,11.2144,73152.0
2020-11-30 12:25:00,14.41,14.41,14.36,14.37,37028.0,11.2144,11.2144,11.1755,11.1833,37028.0
2020-11-30 12:30:00,14.36,14.47,14.35,14.43,70976.0,11.1755,11.2611,11.1677,11.23,70976.0
2020-11-30 12:35:00,14.43,14.44,14.41,14.42,38403.0,11.23,11.2378,11.2144,11.2222,38403.0
2020-11-30 12:40:00,14.42,14.43,14.39,14.41,70617.0,11.2222,11.23,11.1988,11.2144,70617.0
2020-11-30 12:45:00,14.41,14.41,14.37,14.39,42040.0,11.2144,11.2144,11.1833,11.1988,42040.0
2020-11-30 12:50:00,14.39,14.4,14.35,14.38,67200.0,11.1988,11.2066,11.1677,11.1911,67200.0
2020-11-30 12:55:00,14.37,14.38,14.35,14.36,32466.0,11.1833,11.1911,11.1677,11.1755,32466.0
2020-11-30 13:00:00,14.37,14.39,14.34,14.35,41167.0,11.1833,11.1988,11.1599,11.1677,41167.0
2020-11-30 13:05:00,14.35,14.35,14.31,14.33,65497.0,11.1677,11.1677,11.1366,11.1521,65497.0
2020-11-30 13:10:00,14.32,14.35,14.32,14.34,46158.0,11.1444,11.1677,11.1444,11.1599,46158.0
2020-11-30 13:15:00,14.35,14.36,14.32,14.35,55700.0,11.1677,11.1755,11.1444,11.1677,55700.0
2020-11-30 13:20:00,14.35,14.36,14.33,14.35,23058.0,11.1677,11.1755,11.1521,11.1677,23058.0
2020-11-30 13:25:00,14.35,14.42,14.35,14.41,49404.0,11.1677,11.2222,11.1677,11.2144,49404.0
2020-11-30 13:30:00,14.41,14.41,14.39,14.39,61551.0,11.2144,11.2144,11.1988,11.1988,61551.0
2020-11-30 13:35:00,14.39,14.39,14.35,14.39,45284.0,11.1988,11.1988,11.1677,11.1988,45284.0
2020-11-30 13:40:00,14.39,14.41,14.36,14.37,97749.0,11.1988,11.2144,11.1755,11.1833,97749.0
2020-11-30 13:45:00,14.36,14.41,14.35,14.41,72802.0,11.1755,11.2144,11.1677,11.2144,72802.0
2020-11-30 13:50:00,14.41,14.42,14.33,14.34,61835.0,11.2144,11.2222,11.1521,11.1599,61835.0
2020-11-30 13:55:00,14.33,14.35,14.31,14.33,61672.0,11.1521,11.1677,11.1366,11.1521,61672.0
2020-11-30 14:00:00,14.33,14.33,14.31,14.32,48881.0,11.1521,11.1521,11.1366,11.1444,48881.0
2020-11-30 14:05:00,14.31,14.42,14.31,14.41,122719.0,11.1366,11.2222,11.1366,11.2144,122719.0
2020-11-30 14:10:00,14.4,14.42,14.38,14.41,62267.0,11.2066,11.2222,11.1911,11.2144,62267.0
2020-11-30 14:15:00,14.41,14.44,14.4,14.41,38661.0,11.2144,11.2378,11.2066,11.2144,38661.0
2020-11-30 14:20:00,14.41,14.43,14.4,14.43,91298.0,11.2144,11.23,11.2066,11.23,91298.0
2020-11-30 14:25:00,14.43,14.45,14.41,14.44,65262.0,11.23,11.2455,11.2144,11.2378,65262.0
2020-11-30 14:30:00,14.44,14.49,14.43,14.45,84667.0,11.2378,11.2767,11.23,11.2455,84667.0
2020-11-30 14:35:00,14.45,14.49,14.44,14.46,83984.0,11.2455,11.2767,11.2378,11.2533,83984.0
2020-11-30 14:40:00,14.47,14.47,14.36,14.38,72207.0,11.2611,11.2611,11.1755,11.1911,72207.0
2020-11-30 14:45:00,14.37,14.4,14.34,14.34,68263.0,11.1833,11.2066,11.1599,11.1599,68263.0
2020-11-30 14:50:00,14.34,14.35,14.3,14.31,49294.0,11.1599,11.1677,11.1288,11.1366,49294.0
2020-11-30 14:55:00,14.31,14.41,14.3,14.41,87639.0,11.1366,11.2144,11.1288,11.2144,87639.0
2020-11-30 15:00:00,14.41,14.43,14.34,14.36,85418.0,11.2144,11.23,11.1599,11.1755,85418.0
2020-11-30 15:05:00,14.37,14.39,14.34,14.38,76193.0,11.1833,11.1988,11.1599,11.1911,76193.0
2020-11-30 15:10:00,14.37,14.38,14.35,14.38,71554.0,11.1833,11.1911,11.1677,11.1911,71554.0
2020-11-30 15:15:00,14.38,14.42,14.37,14.41,91334.0,11.1911,11.2222,11.1833,11.2144,91334.0
2020-11-30 15:20:00,14.4,14.41,14.35,14.36,103481.0,11.2066,11.2144,11.1677,11.1755,103481.0
2020-11-30 15:25:00,14.36,14.36,14.29,14.29,209913.0,11.1755,11.1755,11.121,11.121,209913.0
2020-11-30 15:30:00,14.29,14.29,14.26,14.27,97413.0,11.121,11.121,11.0977,11.1055,97413.0
2020-11-30 15:35:00,14.26,14.28,14.19,14.19,228346.0,11.0977,11.1132,11.0432,11.0432,228346.0
2020-11-30 15:40:00,14.19,14.19,14.09,14.1,264749.0,11.0432,11.0432,10.9654,10.9732,264749.0
2020-11-30 15:45:00,14.1,14.12,14.02,14.04,463865.0,10.9732,10.9887,10.9109,10.9265,463865.0
2020-11-30 15:50:00,14.04,14.06,14.0,14.01,503268.0,10.9265,10.942,10.8953,10.9031,503268.0
2020-11-30 15:55:00,14.0,14.04,13.96,13.99,1206186.0,10.8953,10.9265,10.8642,10.8875,1206186.0
2020-12-01 09:30:00,14.42,14.59,14.35,14.36,200965.0,11.2222,11.3545,11.1677,11.1755,200965.0
2020-12-01 09:35:00,14.36,14.51,14.3,14.48,94639.0,11.1755,11.2922,11.1288,11.2689,94639.0
2020-12-01 09:40:00,14.47,14.53,14.35,14.38,97440.0,11.2611,11.3078,11.1677,11.1911,97440.0
2020-12-01 09:45:00,14.39,14.42,14.33,14.34,63363.0,11.1988,11.2222,11.1521,11.1599,63363.0
2020-12-01 09:50:00,14.34,14.38,14.3,14.34,137293.0,11.1599,11.1911,11.1288,11.1599,137293.0
2020-12-01 09:55:00,14.35,14.48,14.34,14.47,84297.0,11.1677,11.2689,11.1599,11.2611,84297.0
2020-12-01 10:00:00,14.48,14.48,14.41,14.45,108467.0,11.2689,11.2689,11.2144,11.2455,108467.0
2020-12-01 10:05:00,14.44,14.44,14.36,14.38,99943.0,11.2378,11.2378,11.1755,11.1911,99943.0
2020-12-01 10:10:00,14.37,14.45,14.36,14.44,48075.0,11.1833,11.2455,11.1755,11.2378,48075.0
2020-12-01 10:15:00,14.44,14.5,14.43,14.5,53074.0,11.2378,11.2844,11.23,11.2844,53074.0
2020-12-01 10:20:00,14.49,14.54,14.46,14.53,64999.0,11.2767,11.3156,11.2533,11.3078,64999.0
2020-12-01 10:25:00,14.53,14.54,14.47,14.48,39694.0,11.3078,11.3156,11.2611,11.2689,39694.0
2020-12-01 10:30:00,14.48,14.5,14.32,14.33,56326.0,11.2689,11.2844,11.1444,11.1521,56326.0
2020-12-01 10:35:00,14.32,14.32,14.22,14.26,95588.0,11.1444,11.1444,11.0665,11.0977,95588.0
2020-12-01 10:40:00,14.26,14.28,14.21,14.27,49816.0,11.0977,11.1132,11.0588,11.1055,49816.0
2020-12-01 10:45:00,14.27,14.29,14.23,14.28,45850.0,11.1055,11.121,11.0743,11.1132,45850.0
2020-12-01 10:50:00,14.29,14.29,14.17,14.21,58427.0,11.121,11.121,11.0276,11.0588,58427.0
2020-12-01 10:55:00,14.21,14.22,14.15,14.17,49920.0,11.0588,11.0665,11.0121,11.0276,49920.0
2020-12-01 11:00:00,14.17,14.2,14.14,14.16,60019.0,11.0276,11.051,11.0043,11.0198,60019.0
2020-12-01 11:05:00,14.16,14.17,14.09,14.14,78171.0,11.0198,11.0276,10.9654,11.0043,78171.0
2020-12-01 11:10:00,14.14,14.14,14.05,14.11,86762.0,11.0043,11.0043,10.9342,10.9809,86762.0
2020-12-01 11:15:00,14.11,14.18,14.11,14.15,77744.0,10.9809,11.0354,10.9809,11.0121,77744.0
2020-12-01 11:20:00,14.15,14.2,14.11,14.11,132080.0,11.0121,11.051,10.9809,10.9809,132080.0
2020-12-01 11:25:00,14.11,14.16,14.08,14.08,66310.0,10.9809,11.0198,10.9576,10.9576,66310.0
2020-12-01 11:30:00,14.09,14.09,13.97,13.98,88297.0,10.9654,10.9654,10.872,10.8798,88297.0
2020-12-01 11:35:00,13.98,13.99,13.93,13.95,37330.0,10.8798,10.8875,10.8409,10.8564,37330.0
2020-12-01 11:40:00,13.95,14.02,13.94,13.98,58738.0,10.8564,10.9109,10.8486,10.8798,58738.0
2020-12-01 11:45:00,13.97,13.99,13.94,13.94,46796.0,10.872,10.8875,10.8486,10.8486,46796.0
2020-12-01 11:50:00,13.94,14.0,13.92,13.99,74279.0,10.8486,10.8953,10.8331,10.8875,74279.0
2020-12-01 11:55:00,13.99,13.99,13.91,13.93,63245.0,10.8875,10.8875,10.8253,10.8409,63245.0
2020-12-01 12:00:00,13.92,13.97,13.9,13.93,48120.0,10.8331,10.872,10.8175,10.8409,48120.0
2020-12-01 12:05:00,13.94,13.99,13.93,13.97,25379.0,10.8486,10.8875,10.8409,10.872,25379.0
2020-12-01 12:10:00,13.96,13.97,13.92,13.93,24855.0,10.8642,10.872,10.8331,10.8409,24855.0
2020-12-01 12:15:00,13.93,13.95,13.91,13.93,22830.0,10.8409,10.8564,10.8253,10.8409,22830.0
2020-12-01 12:20:00,13.93,14.04,13.93,14.04,87943.0,10.8409,10.9265,10.8409,10.9265,87943.0
2020-12-01 12:25:00,14.04,14.12,14.03,14.12,59477.0,10.9265,10.9887,10.9187,10.9887,59477.0
2020-12-01 12:30:00,14.12,14.12,14.03,14.04,123315.0,10.9887,10.9887,10.9187,10.9265,123315.0
2020-12-01 12:35:00,14.04,14.12,14.03,14.11,91512.0,10.9265,10.9887,10.9187,10.9809,91512.0
2020-12-01 12:40:00,14.11,14.15,14.08,14.15,72733.0,10.9809,11.0121,10.9576,11.0121,72733.0
2020-12-01 12:45:00,14.15,14.16,14.13,14.15,33488.0,11.0121,11.0198,10.9965,11.0121,33488.0
2020-12-01 12:50:00,14.15,14.17,14.11,14.13,76124.0,11.0121,11.0276,10.9809,10.9965,76124.0
2020-12-01 12:55:00,14.13,14.16,14.11,14.13,53308.0,10.9965,11.0198,10.9809,10.9965,53308.0
2020-12-01 13:00:00,14.14,14.17,14.1,14.11,67942.0,11.0043,11.0276,10.9732,10.9809,67942.0
2020-12-01 13:05:00,14.11,14.13,14.1,14.1,15899.0,10.9809,10.9965,10.9732,10.9732,15899.0
2020-12-01 13:10:00,14.11,14.11,14.06,14.1,40514.0,10.9809,10.9809,10.942,10.9732,40514.0
2020-12-01 13:15:00,14.11,14.11,14.04,14.07,26911.0,10.9809,10.9809,10.9265,10.9498,26911.0
2020-12-01 13:20:00,14.07,14.08,14.04,14.04,37030.0,10.9498,10.9576,10.9265,10.9265,37030.0
2020-12-01 13:25:00,14.04,14.07,14.0,14.01,53273.0,10.9265,10.9498,10.8953,10.9031,53273.0
2020-12-01 13:30:00,14.01,14.01,13.96,13.99,66022.0,10.9031,10.9031,10.8642,10.8875,66022.0
2020-12-01 13:35:00,14.0,14.04,14.0,14.01,28226.0,10.8953,10.9265,10.8953,10.9031,28226.0
2020-12-01 13:40:00,14.02,14.03,14.0,14.03,34746.0,10.9109,10.9187,10.8953,10.9187,34746.0
2020-12-01 13:45:00,14.02,14.02,13.95,13.96,26674.0,10.9109,10.9109,10.8564,10.8642,26674.0
2020-12-01 13:50:00,13.96,13.97,13.92,13.94,42466.0,10.8642,10.872,10.8331,10.8486,42466.0
2020-12-01 13:55:00,13.94,13.99,13.92,13.97,135825.0,10.8486,10.8875,10.8331,10.872,135825.0
2020-12-01 14:00:00,13.97,14.05,13.96,14.04,33279.0,10.872,10.9342,10.8642,10.9265,33279.0
2020-12-01 14:05:00,14.04,14.05,14.01,14.03,38032.0,10.9265,10.9342,10.9031,10.9187,38032.0
2020-12-01 14:10:00,14.04,14.04,13.98,14.0,46409.0,10.9265,10.9265,10.8798,10.8953,46409.0
2020-12-01 14:15:00,14.01,14.09,14.01,14.08,66743.0,10.9031,10.9654,10.9031,10.9576,66743.0
2020-12-01 14:20:00,14.07,14.09,14.03,14.03,51542.0,10.9498,10.9654,10.9187,10.9187,51542.0
2020-12-01 14:25:00,14.03,14.1,14.02,14.1,91234.0,10.9187,10.9732,10.9109,10.9732,91234.0
2020-12-01 14:30:00,14.1,14.1,14.05,14.05,52333.0,10.9732,10.9732,10.9342,10.9342,52333.0
2020-12-01 14:35:00,14.05,14.1,14.04,14.09,32104.0,10.9342,10.9732,10.9265,10.9654,32104.0
2020-12-01 14:40:00,14.09,14.11,14.06,14.07,56661.0,10.9654,10.9809,10.942,10.9498,56661.0
2020-12-01 14:45:00,14.07,14.08,14.03,14.04,30053.0,10.9498,10.9576,10.9187,10.9265,30053.0
2020-12-01 14:50:00,14.05,14.07,14.02,14.03,40566.0,10.9342,10.9498,10.9109,10.9187,40566.0
2020-12-01 14:55:00,14.02,14.04,14.0,14.0,45803.0,10.9109,10.9265,10.8953,10.8953,45803.0
2020-12-01 15:00:00,14.0,14.02,13.94,13.94,48457.0,10.8953,10.9109,10.8486,10.8486,48457.0
2020-12-01 15:05:00,13.95,13.95,13.91,13.95,65565.0,10.8564,10.8564,10.8253,10.8564,65565.0
2020-12-01 15:10:00,13.95,13.98,13.93,13.96,38376.0,10.8564,10.8798,10.8409,10.8642,38376.0
2020-12-01 15:15:00,13.96,13.99,13.95,13.98,44907.0,10.8642,10.8875,10.8564,10.8798,44907.0
2020-12-01 15:20:00,13.97,14.0,13.94,14.0,58716.0,10.872,10.8953,10.8486,10.8953,58716.0
2020-12-01 15:25:00,14.0,14.02,13.96,13.97,98648.0,10.8953,10.9109,10.8642,10.872,98648.0
2020-12-01 15:30:00,13.98,14.01,13.97,14.0,93435.0,10.8798,10.9031,10.872,10.8953,93435.0
2020-12-01 15:35:00,14.0,14.0,13.93,13.94,156071.0,10.8953,10.8953,10.8409,10.8486,156071.0
2020-12-01 15:40:00,13.93,13.93,13.91,13.93,88916.0,10.8409,10.8409,10.8253,10.8409,88916.0
2020-12-01 15:45:00,13.93,13.97,13.91,13.97,127361.0,10.8409,10.872,10.8253,10.872,127361.0
2020-12-01 15:50:00,13.96,14.02,13.94,14.01,245015.0,10.8642,10.9109,10.8486,10.9031,245015.0
2020-12-01 15:55:00,14.01,14.01,13.96,13.99,550977.0,10.9031,10.9031,10.8642,10.8875,550977.0
2020-12-02 09:30:00,13.9,13.99,13.78,13.93,252388.0,10.8175,10.8875,10.7241,10.8409,252388.0
2020-12-02 09:35:00,13.94,14.14,13.92,14.14,267434.0,10.8486,11.0043,10.8331,11.0043,267434.0
2020-12-02 09:40:00,14.14,14.23,14.14,14.17,170921.0,11.0043,11.0743,11.0043,11.0276,170921.0
2020-12-02 09:45:00,14.16,14.25,14.13,14.21,101381.0,11.0198,11.0899,10.9965,11.0588,101381.0
2020-12-02 09:50:00,14.21,14.3,14.19,14.26,150895.0,11.0588,11.1288,11.0432,11.0977,150895.0
2020-12-02 09:55:00,14.27,14.32,14.27,14.29,138948.0,11.1055,11.1444,11.1055,11.121,138948.0
2020-12-02 10:00:00,14.3,14.46,14.29,14.45,137730.0,11.1288,11.2533,11.121,11.2455,137730.0
2020-12-02 10:05:00,14.44,14.48,14.16,14.38,545772.0,11.2378,11.2689,11.0198,11.1911,545772.0
2020-12-02 10:10:00,14.38,14.4,14.31,14.32,56442.0,11.1911,11.2066,11.1366,11.1444,56442.0
2020-12-02 10:15:00,14.33,14.36,14.32,14.34,49515.0,11.1521,11.1755,11.1444,11.1599,49515.0
2020-12-02 10:20:00,14.34,14.46,14.32,14.45,86344.0,11.1599,11.2533,11.1444,11.2455,86344.0
2020-12-02 10:25:00,14.46,14.48,14.41,14.47,51615.0,11.2533,11.2689,11.2144,11.2611,51615.0
2020-12-02 10:30:00,14.47,14.53,14.43,14.48,142187.0,11.2611,11.3078,11.23,11.2689,142187.0
2020-12-02 10:35:00,14.48,14.54,14.45,14.5,73846.0,11.2689,11.3156,11.2455,11.2844,73846.0
2020-12-02 10:40:00,14.49,14.53,14.45,14.49,54284.0,11.2767,11.3078,11.2455,11.2767,54284.0
2020-12-02 10:45:00,14.49,14.61,14.45,14.57,137515.0,11.2767,11.3701,11.2455,11.3389,137515.0
2020-12-02 10:50:00,14.56,14.69,14.54,14.66,197230.0,11.3311,11.4323,11.3156,11.409,197230.0
2020-12-02 10:55:00,14.67,14.75,14.66,14.75,199776.0,11.4167,11.479,11.409,11.479,199776.0
2020-12-02 11:00:00,14.75,14.77,14.7,14.75,118460.0,11.479,11.4946,11.4401,11.479,118460.0
2020-12-02 11:05:00,14.75,14.84,14.75,14.83,192694.0,11.479,11.549,11.479,11.5413,192694.0
2020-12-02 11:10:00,14.82,14.92,14.79,14.89,177221.0,11.5335,11.6113,11.5101,11.588,177221.0
2020-12-02 11:15:00,14.89,14.96,14.89,14.92,85805.0,11.588,11.6424,11.588,11.6113,85805.0
2020-12-02 11:20:00,14.93,14.94,14.87,14.89,76510.0,11.6191,11.6269,11.5724,11.588,76510.0
2020-12-02 11:25:00,14.89,14.97,14.89,14.97,78339.0,11.588,11.6502,11.588,11.6502,78339.0
2020-12-02 11:30:00,14.96,14.97,14.89,14.94,219890.0,11.6424,11.6502,11.588,11.6269,219890.0
2020-12-02 11:35:00,14.94,14.95,14.9,14.94,60195.0,11.6269,11.6347,11.5957,11.6269,60195.0
2020-12-02 11:40:00,14.94,14.95,14.88,14.94,121641.0,11.6269,11.6347,11.5802,11.6269,121641.0
2020-12-02 11:45:00,14.94,15.08,14.92,15.06,279629.0,11.6269,11.7358,11.6113,11.7203,279629.0
2020-12-02 11:50:00,15.07,15.14,15.05,15.14,258554.0,11.728,11.7825,11.7125,11.7825,258554.0
2020-12-02 11:55:00,15.12,15.17,15.09,15.12,264058.0,11.767,11.8059,11.7436,11.767,264058.0
2020-12-02 12:00:00,15.13,15.2,15.11,15.15,213708.0,11.7747,11.8292,11.7592,11.7903,213708.0
2020-12-02 12:05:00,15.15,15.21,15.1,15.12,242316.0,11.7903,11.837,11.7514,11.767,242316.0
2020-12-02 12:10:00,15.12,15.15,15.07,15.15,123871.0,11.767,11.7903,11.728,11.7903,123871.0
2020-12-02 12:15:00,15.15,15.21,15.13,15.2,307489.0,11.7903,11.837,11.7747,11.8292,307489.0
2020-12-02 12:20:00,15.21,15.21,15.17,15.19,92526.0,11.837,11.837,11.8059,11.8214,92526.0
2020-12-02 12:25:00,15.18,15.25,15.18,15.19,211683.0,11.8137,11.8681,11.8137,11.8214,211683.0
2020-12-02 12:30:00,15.19,15.28,15.17,15.25,204204.0,11.8214,11.8915,11.8059,11.8681,204204.0
2020-12-02 12:35:00,15.26,15.26,15.19,15.23,91288.0,11.8759,11.8759,11.8214,11.8526,91288.0
2020-12-02 12:40:00,15.24,15.25,15.16,15.17,72286.0,11.8603,11.8681,11.7981,11.8059,72286.0
2020-12-02 12:45:00,15.17,15.17,15.06,15.09,115119.0,11.8059,11.8059,11.7203,11.7436,115119.0
2020-12-02 12:50:00,15.09,15.13,15.07,15.1,69313.0,11.7436,11.7747,11.728,11.7514,69313.0
2020-12-02 12:55:00,15.11,15.14,15.09,15.1,35905.0,11.7592,11.7825,11.7436,11.7514,35905.0
2020-12-02 13:00:00,15.1,15.14,15.06,15.12,96697.0,11.7514,11.7825,11.7203,11.767,96697.0
2020-12-02 13:05:00,15.11,15.19,15.11,15.17,74139.0,11.7592,11.8214,11.7592,11.8059,74139.0
2020-12-02 13:10:00,15.16,15.18,15.14,15.15,64049.0,11.7981,11.8137,11.7825,11.7903,64049.0
2020-12-02 13:15:00,15.14,15.24,15.14,15.24,100118.0,11.7825,11.8603,11.7825,11.8603,100118.0
2020-12-02 13:20:00,15.23,15.25,15.19,15.21,63673.0,11.8526,11.8681,11.8214,11.837,63673.0
2020-12-02 13:25:00,15.2,15.22,15.16,15.17,40685.0,11.8292,11.8448,11.7981,11.8059,40685.0
2020-12-02 13:30:00,15.17,15.21,15.1,15.1,69327.0,11.8059,11.837,11.7514,11.7514,69327.0
2020-12-02 13:35:00,15.11,15.13,15.07,15.11,71580.0,11.7592,11.7747,11.728,11.7592,71580.0
2020-12-02 13:40:00,15.11,15.12,15.01,15.03,137481.0,11.7592,11.767,11.6813,11.6969,137481.0
2020-12-02 13:45:00,15.03,15.07,15.02,15.06,54426.0,11.6969,11.728,11.6891,11.7203,54426.0
2020-12-02 13:50:00,15.05,15.05,15.0,15.03,76469.0,11.7125,11.7125,11.6736,11.6969,76469.0
2020-12-02 13:55:00,15.03,15.03,14.95,14.95,40199.0,11.6969,11.6969,11.6347,11.6347,40199.0
2020-12-02 14:00:00,14.94,14.98,14.92,14.98,41214.0,11.6269,11.658,11.6113,11.658,41214.0
2020-12-02 14:05:00,14.98,14.99,14.91,14.93,61910.0,11.658,11.6658,11.6035,11.6191,61910.0
2020-12-02 14:10:00,14.94,14.98,14.92,14.93,43899.0,11.6269,11.658,11.6113,11.6191,43899.0
2020-12-02 14:15:00,14.93,15.01,14.92,15.0,79579.0,11.6191,11.6813,11.6113,11.6736,79579.0
2020-12-02 14:20:00,15.01,15.03,14.99,15.0,52826.0,11.6813,11.6969,11.6658,11.6736,52826.0
2020-12-02 14:25:00,15.0,15.01,14.97,15.01,57993.0,11.6736,11.6813,11.6502,11.6813,57993.0
2020-12-02 14:30:00,15.0,15.02,14.95,14.97,61133.0,11.6736,11.6891,11.6347,11.6502,61133.0
2020-12-02 14:35:00,14.97,14.98,14.92,14.94,58672.0,11.6502,11.658,11.6113,11.6269,58672.0
2020-12-02 14:40:00,14.93,14.94,14.9,14.93,64995.0,11.6191,11.6269,11.5957,11.6191,64995.0
2020-12-02 14:45:00,14.92,14.94,14.9,14.9,65273.0,11.6113,11.6269,11.5957,11.5957,65273.0
2020-12-02 14:50:00,14.91,14.91,14.86,14.88,50470.0,11.6035,11.6035,11.5646,11.5802,50470.0
2020-12-02 14:55:00,14.87,14.91,14.85,14.86,56715.0,11.5724,11.6035,11.5568,11.5646,56715.0
2020-12-02 15:00:00,14.86,14.86,14.83,14.84,34816.0,11.5646,11.5646,11.5413,11.549,34816.0
2020-12-02 15:05:00,14.84,14.85,14.82,14.84,67446.0,11.549,11.5568,11.5335,11.549,67446.0
2020-12-02 15:10:00,14.83,14.84,14.81,14.82,63774.0,11.5413,11.549,11.5257,11.5335,63774.0
2020-12-02 15:15:00,14.81,14.82,14.73,14.74,104831.0,11.5257,11.5335,11.4634,11.4712,104831.0
2020-12-02 15:20:00,14.74,14.76,14.69,14.71,89282.0,11.4712,11.4868,11.4323,11.4479,89282.0
2020-12-02 15:25:00,14.71,14.79,14.7,14.77,170105.0,11.4479,11.5101,11.4401,11.4946,170105.0
2020-12-02 15:30:00,14.77,14.81,14.75,14.8,71724.0,11.4946,11.5257,11.479,11.5179,71724.0
2020-12-02 15:35:00,14.8,14.85,14.79,14.79,112494.0,11.5179,11.5568,11.5101,11.5101,112494.0
2020-12-02 15:40:00,14.79,14.82,14.78,14.81,87484.0,11.5101,11.5335,11.5024,11.5257,87484.0
2020-12-02 15:45:00,14.81,14.84,14.8,14.8,160243.0,11.5257,11.549,11.5179,11.5179,160243.0
2020-12-02 15:50:00,14.8,14.82,14.73,14.73,202310.0,11.5179,11.5335,11.4634,11.4634,202310.0
2020-12-02 15:55:00,14.74,14.81,14.73,14.81,621140.0,11.4712,11.5257,11.4634,11.5257,621140.0
2020-12-03 09:30:00,14.91,14.91,14.69,14.72,233989.0,11.6035,11.6035,11.4323,11.4557,233989.0
2020-12-03 09:35:00,14.71,14.72,14.58,14.63,156971.0,11.4479,11.4557,11.3467,11.3856,156971.0
2020-12-03 09:40:00,14.62,14.78,14.6,14.74,129787.0,11.3778,11.5024,11.3623,11.4712,129787.0
2020-12-03 09:45:00,14.74,14.8,14.7,14.75,103269.0,11.4712,11.5179,11.4401,11.479,103269.0
2020-12-03 09:50:00,14.76,14.79,14.71,14.72,91475.0,11.4868,11.5101,11.4479,11.4557,91475.0
2020-12-03 09:55:00,14.72,14.81,14.7,14.71,76953.0,11.4557,11.5257,11.4401,11.4479,76953.0
2020-12-03 10:00:00,14.71,14.72,14.64,14.68,82338.0,11.4479,11.4557,11.3934,11.4245,82338.0
2020-12-03 10:05:00,14.68,14.73,14.66,14.69,75550.0,11.4245,11.4634,11.409,11.4323,75550.0
2020-12-03 10:10:00,14.68,14.84,14.67,14.82,107175.0,11.4245,11.549,11.4167,11.5335,107175.0
2020-12-03 10:15:00,14.82,14.91,14.8,14.88,65157.0,11.5335,11.6035,11.5179,11.5802,65157.0
2020-12-03 10:20:00,14.89,14.94,14.85,14.91,202292.0,11.588,11.6269,11.5568,11.6035,202292.0
2020-12-03 10:25:00,14.89,15.01,14.88,15.01,111999.0,11.588,11.6813,11.5802,11.6813,111999.0
2020-12-03 10:30:00,15.0,15.18,14.98,15.18,179989.0,11.6736,11.8137,11.658,11.8137,179989.0
2020-12-03 10:35:00,15.17,15.2,15.12,15.18,117265.0,11.8059,11.8292,11.767,11.8137,117265.0
2020-12-03 10:40:00,15.17,15.21,15.13,15.2,89983.0,11.8059,11.837,11.7747,11.8292,89983.0
2020-12-03 10:45:00,15.2,15.22,15.13,15.2,146826.0,11.8292,11.8448,11.7747,11.8292,146826.0
2020-12-03 10:50:00,15.19,15.25,15.17,15.2,116424.0,11.8214,11.8681,11.8059,11.8292,116424.0
2020-12-03 10:55:00,15.19,15.27,15.18,15.27,83420.0,11.8214,11.8837,11.8137,11.8837,83420.0
2020-12-03 11:00:00,15.27,15.32,15.24,15.26,134411.0,11.8837,11.9226,11.8603,11.8759,134411.0
2020-12-03 11:05:00,15.26,15.28,15.22,15.24,80564.0,11.8759,11.8915,11.8448,11.8603,80564.0
2020-12-03 11:10:00,15.23,15.23,15.09,15.13,120316.0,11.8526,11.8526,11.7436,11.7747,120316.0
2020-12-03 11:15:00,15.13,15.21,15.11,15.2,72270.0,11.7747,11.837,11.7592,11.8292,72270.0
2020-12-03 11:20:00,15.2,15.22,15.16,15.19,63096.0,11.8292,11.8448,11.7981,11.8214,63096.0
2020-12-03 11:25:00,15.19,15.23,15.15,15.2,85078.0,11.8214,11.8526,11.7903,11.8292,85078.0
2020-12-03 11:30:00,15.2,15.2,15.15,15.17,72566.0,11.8292,11.8292,11.7903,11.8059,72566.0
2020-12-03 11:35:00,15.17,15.26,15.16,15.22,90489.0,11.8059,11.8759,11.7981,11.8448,90489.0
2020-12-03 11:40:00,15.22,15.24,15.2,15.22,35259.0,11.8448,11.8603,11.8292,11.8448,35259.0
2020-12-03 11:45:00,15.21,15.27,15.2,15.27,35057.0,11.837,11.8837,11.8292,11.8837,35057.0
2020-12-03 11:50:00,15.26,15.26,15.06,15.07,79280.0,11.8759,11.8759,11.7203,11.728,79280.0
2020-12-03 11:55:00,15.06,15.16,15.03,15.15,130847.0,11.7203,11.7981,11.6969,11.7903,130847.0
2020-12-03 12:00:00,15.16,15.22,15.14,15.19,101132.0,11.7981,11.8448,11.7825,11.8214,101132.0
2020-12-03 12:05:00,15.18,15.2,15.13,15.2,54048.0,11.8137,11.8292,11.7747,11.8292,54048.0
2020-12-03 12:10:00,15.2,15.24,15.18,15.21,92945.0,11.8292,11.8603,11.8137,11.837,92945.0
2020-12-03 12:15:00,15.21,15.24,15.19,15.23,44556.0,11.837,11.8603,11.8214,11.8526,44556.0
2020-12-03 12:20:00,15.23,15.27,15.21,15.26,73418.0,11.8526,11.8837,11.837,11.8759,73418.0
2020-12-03 12:25:00,15.26,15.29,15.24,15.27,71192.0,11.8759,11.8993,11.8603,11.8837,71192.0
2020-12-03 12:30:00,15.27,15.32,15.25,15.32,90791.0,11.8837,11.9226,11.8681,11.9226,90791.0
2020-12-03 12:35:00,15.31,15.33,15.29,15.29,81931.0,11.9148,11.9304,11.8993,11.8993,81931.0
2020-12-03 12:40:00,15.3,15.41,15.3,15.39,114404.0,11.907,11.9926,11.907,11.9771,114404.0
2020-12-03 12:45:00,15.39,15.4,15.36,15.39,76198.0,11.9771,11.9849,11.9537,11.9771,76198.0
2020-12-03 12:50:00,15.39,15.4,15.37,15.4,50080.0,11.9771,11.9849,11.9615,11.9849,50080.0
2020-12-03 12:55:00,15.4,15.46,15.39,15.46,124710.0,11.9849,12.0316,11.9771,12.0316,124710.0
2020-12-03 13:00:00,15.46,15.47,15.41,15.45,112076.0,12.0316,12.0393,11.9926,12.0238,112076.0
2020-12-03 13:05:00,15.45,15.45,15.39,15.43,192174.0,12.0238,12.0238,11.9771,12.0082,192174.0
2020-12-03 13:10:00,15.43,15.49,15.42,15.49,57579.0,12.0082,12.0549,12.0004,12.0549,57579.0
2020-12-03 13:15:00,15.49,15.49,15.42,15.44,137622.0,12.0549,12.0549,12.0004,12.016,137622.0
2020-12-03 13:20:00,15.44,15.45,15.41,15.45,65952.0,12.016,12.0238,11.9926,12.0238,65952.0
2020-12-03 13:25:00,15.45,15.49,15.44,15.45,132650.0,12.0238,12.0549,12.016,12.0238,132650.0
2020-12-03 13:30:00,15.46,15.51,15.44,15.48,128267.0,12.0316,12.0705,12.016,12.0471,128267.0
2020-12-03 13:35:00,15.47,15.47,15.39,15.41,76419.0,12.0393,12.0393,11.9771,11.9926,76419.0
2020-12-03 13:40:00,15.4,15.44,15.36,15.37,64232.0,11.9849,12.016,11.9537,11.9615,64232.0
2020-12-03 13:45:00,15.37,15.39,15.33,15.34,50216.0,11.9615,11.9771,11.9304,11.9382,50216.0
2020-12-03 13:50:00,15.34,15.39,15.33,15.36,57919.0,11.9382,11.9771,11.9304,11.9537,57919.0
2020-12-03 13:55:00,15.36,15.36,15.29,15.33,64311.0,11.9537,11.9537,11.8993,11.9304,64311.0
2020-12-03 14:00:00,15.33,15.35,15.31,15.34,65425.0,11.9304,11.946,11.9148,11.9382,65425.0
2020-12-03 14:05:00,15.34,15.41,15.33,15.4,78092.0,11.9382,11.9926,11.9304,11.9849,78092.0
2020-12-03 14:10:00,15.4,15.48,15.39,15.48,91898.0,11.9849,12.0471,11.9771,12.0471,91898.0
2020-12-03 14:15:00,15.48,15.49,15.44,15.46,78698.0,12.0471,12.0549,12.016,12.0316,78698.0
2020-12-03 14:20:00,15.46,15.53,15.45,15.51,71267.0,12.0316,12.086,12.0238,12.0705,71267.0
2020-12-03 14:25:00,15.51,15.55,15.49,15.54,104098.0,12.0705,12.1016,12.0549,12.0938,104098.0
2020-12-03 14:30:00,15.55,15.55,15.51,15.52,62267.0,12.1016,12.1016,12.0705,12.0783,62267.0
2020-12-03 14:35:00,15.51,15.51,15.47,15.49,56965.0,12.0705,12.0705,12.0393,12.0549,56965.0
2020-12-03 14:40:00,15.48,15.5,15.46,15.5,60645.0,12.0471,12.0627,12.0316,12.0627,60645.0
2020-12-03 14:45:00,15.5,15.57,15.49,15.57,120121.0,12.0627,12.1172,12.0549,12.1172,120121.0
2020-12-03 14:50:00,15.57,15.58,15.5,15.56,196281.0,12.1172,12.1249,12.0627,12.1094,196281.0
2020-12-03 14:55:00,15.56,15.61,15.54,15.58,187613.0,12.1094,12.1483,12.0938,12.1249,187613.0
2020-12-03 15:00:00,15.58,15.59,15.54,15.55,118612.0,12.1249,12.1327,12.0938,12.1016,118612.0
2020-12-03 15:05:00,15.56,15.58,15.54,15.54,51756.0,12.1094,12.1249,12.0938,12.0938,51756.0
2020-12-03 15:10:00,15.55,15.59,15.53,15.54,80398.0,12.1016,12.1327,12.086,12.0938,80398.0
2020-12-03 15:15:00,15.54,15.62,15.54,15.61,91597.0,12.0938,12.1561,12.0938,12.1483,91597.0
2020-12-03 15:20:00,15.61,15.65,15.6,15.64,127330.0,12.1483,12.1794,12.1405,12.1716,127330.0
2020-12-03 15:25:00,15.64,15.64,15.57,15.6,193182.0,12.1716,12.1716,12.1172,12.1405,193182.0
2020-12-03 15:30:00,15.6,15.61,15.53,15.54,95729.0,12.1405,12.1483,12.086,12.0938,95729.0
2020-12-03 15:35:00,15.54,15.55,15.41,15.41,168734.0,12.0938,12.1016,11.9926,11.9926,168734.0
2020-12-03 15:40:00,15.41,15.42,15.21,15.28,261067.0,11.9926,12.0004,11.837,11.8915,261067.0
2020-12-03 15:45:00,15.28,15.37,15.24,15.34,334953.0,11.8915,11.9615,11.8603,11.9382,334953.0
2020-12-03 15:50:00,15.33,15.34,15.24,15.27,335366.0,11.9304,11.9382,11.8603,11.8837,335366.0
2020-12-03 15:55:00,15.27,15.36,15.26,15.31,696778.0,11.8837,11.9537,11.8759,11.9148,696778.0
2020-12-04 09:30:00,15.75,15.96,15.66,15.92,445217.0,12.2572,12.4207,12.1872,12.3895,445217.0
2020-12-04 09:35:00,15.92,16.03,15.92,16.0,354802.0,12.3895,12.4752,12.3895,12.4518,354802.0
2020-12-04 09:40:00,16.0,16.06,15.95,16.0,218502.0,12.4518,12.4985,12.4129,12.4518,218502.0
2020-12-04 09:45:00,16.0,16.04,15.93,16.02,163206.0,12.4518,12.4829,12.3973,12.4674,163206.0
2020-12-04 09:50:00,16.03,16.22,16.02,16.22,274294.0,12.4752,12.623,12.4674,12.623,274294.0
2020-12-04 09:55:00,16.22,16.22,16.13,16.14,145455.0,12.623,12.623,12.553,12.5608,145455.0
2020-12-04 10:00:00,16.14,16.18,16.09,16.1,248937.0,12.5608,12.5919,12.5218,12.5296,248937.0
2020-12-04 10:05:00,16.1,16.23,16.02,16.21,306682.0,12.5296,12.6308,12.4674,12.6152,306682.0
2020-12-04 10:10:00,16.22,16.28,16.2,16.27,206690.0,12.623,12.6697,12.6075,12.6619,206690.0
2020-12-04 10:15:00,16.28,16.36,16.27,16.3,342195.0,12.6697,12.732,12.6619,12.6853,342195.0
2020-12-04 10:20:00,16.3,16.34,16.22,16.25,229641.0,12.6853,12.7164,12.623,12.6464,229641.0
2020-12-04 10:25:00,16.26,16.31,16.25,16.28,201761.0,12.6541,12.6931,12.6464,12.6697,201761.0
2020-12-04 10:30:00,16.28,16.29,16.21,16.22,138155.0,12.6697,12.6775,12.6152,12.623,138155.0
2020-12-04 10:35:00,16.23,16.32,16.22,16.31,110111.0,12.6308,12.7008,12.623,12.6931,110111.0
2020-12-04 10:40:00,16.31,16.32,16.23,16.27,120590.0,12.6931,12.7008,12.6308,12.6619,120590.0
2020-12-04 10:45:00,16.26,16.27,16.12,16.16,149828.0,12.6541,12.6619,12.5452,12.5763,149828.0
2020-12-04 10:50:00,16.16,16.29,16.15,16.24,214347.0,12.5763,12.6775,12.5685,12.6386,214347.0
2020-12-04 10:55:00,16.24,16.36,16.22,16.34,142524.0,12.6386,12.732,12.623,12.7164,142524.0
2020-12-04 11:00:00,16.34,16.4,16.3,16.39,166625.0,12.7164,12.7631,12.6853,12.7553,166625.0
2020-12-04 11:05:00,16.4,16.41,16.33,16.39,127879.0,12.7631,12.7709,12.7086,12.7553,127879.0
2020-12-04 11:10:00,16.39,16.45,16.37,16.43,155787.0,12.7553,12.802,12.7398,12.7864,155787.0
2020-12-04 11:15:00,16.43,16.46,16.37,16.38,250079.0,12.7864,12.8098,12.7398,12.7475,250079.0
2020-12-04 11:20:00,16.38,16.38,16.22,16.27,258672.0,12.7475,12.7475,12.623,12.6619,258672.0
2020-12-04 11:25:00,16.27,16.32,16.23,16.3,132320.0,12.6619,12.7008,12.6308,12.6853,132320.0
2020-12-04 11:30:00,16.3,16.34,16.27,16.29,100683.0,12.6853,12.7164,12.6619,12.6775,100683.0
2020-12-04 11:35:00,16.3,16.33,16.25,16.32,119042.0,12.6853,12.7086,12.6464,12.7008,119042.0
2020-12-04 11:40:00,16.32,16.36,16.3,16.34,95802.0,12.7008,12.732,12.6853,12.7164,95802.0
2020-12-04 11:45:00,16.35,16.41,16.34,16.41,97666.0,12.7242,12.7709,12.7164,12.7709,97666.0
2020-12-04 11:50:00,16.41,16.47,16.4,16.45,123281.0,12.7709,12.8176,12.7631,12.802,123281.0
2020-12-04 11:55:00,16.45,16.46,16.38,16.4,88376.0,12.802,12.8098,12.7475,12.7631,88376.0
2020-12-04 12:00:00,16.4,16.43,16.36,16.43,108910.0,12.7631,12.7864,12.732,12.7864,108910.0
2020-12-04 12:05:00,16.42,16.43,16.35,16.36,147884.0,12.7787,12.7864,12.7242,12.732,147884.0
2020-12-04 12:10:00,16.36,16.4,16.31,16.31,167707.0,12.732,12.7631,12.6931,12.6931,167707.0
2020-12-04 12:15:00,16.32,16.33,16.15,16.17,142515.0,12.7008,12.7086,12.5685,12.5841,142515.0
2020-12-04 12:20:00,16.18,16.23,16.14,16.23,120473.0,12.5919,12.6308,12.5608,12.6308,120473.0
2020-12-04 12:25:00,16.23,16.29,16.21,16.29,196118.0,12.6308,12.6775,12.6152,12.6775,196118.0
2020-12-04 12:30:00,16.29,16.31,16.26,16.27,41174.0,12.6775,12.6931,12.6541,12.6619,41174.0
2020-12-04 12:35:00,16.28,16.29,16.17,16.19,67835.0,12.6697,12.6775,12.5841,12.5997,67835.0
2020-12-04 12:40:00,16.19,16.26,16.18,16.24,64061.0,12.5997,12.6541,12.5919,12.6386,64061.0
2020-12-04 12:45:00,16.25,16.32,16.24,16.32,55331.0,12.6464,12.7008,12.6386,12.7008,55331.0
2020-12-04 12:50:00,16.33,16.34,16.28,16.3,61640.0,12.7086,12.7164,12.6697,12.6853,61640.0
2020-12-04 12:55:00,16.31,16.32,16.27,16.3,91461.0,12.6931,12.7008,12.6619,12.6853,91461.0
2020-12-04 13:00:00,16.31,16.34,16.29,16.32,40650.0,12.6931,12.7164,12.6775,12.7008,40650.0
2020-12-04 13:05:00,16.32,16.35,16.31,16.34,29525.0,12.7008,12.7242,12.6931,12.7164,29525.0
2020-12-04 13:10:00,16.33,16.35,16.28,16.32,68954.0,12.7086,12.7242,12.6697,12.7008,68954.0
2020-12-04 13:15:00,16.31,16.36,16.31,16.33,50875.0,12.6931,12.732,12.6931,12.7086,50875.0
2020-12-04 13:20:00,16.34,16.36,16.3,16.36,58412.0,12.7164,12.732,12.6853,12.732,58412.0
2020-12-04 13:25:00,16.36,16.42,16.35,16.41,113992.0,12.732,12.7787,12.7242,12.7709,113992.0
2020-12-04 13:30:00,16.41,16.43,16.39,16.41,42262.0,12.7709,12.7864,12.7553,12.7709,42262.0
2020-12-04 13:35:00,16.41,16.46,16.41,16.42,68124.0,12.7709,12.8098,12.7709,12.7787,68124.0
2020-12-04 13:40:00,16.42,16.44,16.4,16.43,59541.0,12.7787,12.7942,12.7631,12.7864,59541.0
2020-12-04 13:45:00,16.43,16.44,16.36,16.38,52097.0,12.7864,12.7942,12.732,12.7475,52097.0
2020-12-04 13:50:00,16.39,16.41,16.37,16.4,68257.0,12.7553,12.7709,12.7398,12.7631,68257.0
2020-12-04 13:55:00,16.39,16.41,16.36,16.39,51535.0,12.7553,12.7709,12.732,12.7553,51535.0
2020-12-04 14:00:00,16.39,16.46,16.39,16.45,88956.0,12.7553,12.8098,12.7553,12.802,88956.0
2020-12-04 14:05:00,16.45,16.49,16.44,16.48,107775.0,12.802,12.8331,12.7942,12.8254,107775.0
2020-12-04 14:10:00,16.48,16.53,16.46,16.49,189372.0,12.8254,12.8643,12.8098,12.8331,189372.0
2020-12-04 14:15:00,16.5,16.51,16.48,16.49,91980.0,12.8409,12.8487,12.8254,12.8331,91980.0
2020-12-04 14:20:00,16.5,16.53,16.46,16.53,66010.0,12.8409,12.8643,12.8098,12.8643,66010.0
2020-12-04 14:25:00,16.52,16.62,16.52,16.61,187545.0,12.8565,12.9343,12.8565,12.9265,187545.0
2020-12-04 14:30:00,16.61,16.63,16.55,16.57,90175.0,12.9265,12.9421,12.8798,12.8954,90175.0
2020-12-04 14:35:00,16.57,16.6,16.53,16.59,146847.0,12.8954,12.9187,12.8643,12.911,146847.0
2020-12-04 14:40:00,16.59,16.63,16.59,16.62,106821.0,12.911,12.9421,12.911,12.9343,106821.0
2020-12-04 14:45:00,16.62,16.65,16.6,16.61,144050.0,12.9343,12.9577,12.9187,12.9265,144050.0
2020-12-04 14:50:00,16.61,16.65,16.6,16.63,77625.0,12.9265,12.9577,12.9187,12.9421,77625.0
2020-12-04 14:55:00,16.63,16.69,16.62,16.68,118971.0,12.9421,12.9888,12.9343,12.981,118971.0
2020-12-04 15:00:00,16.68,16.68,16.62,16.63,129907.0,12.981,12.981,12.9343,12.9421,129907.0
2020-12-04 15:05:00,16.64,16.64,16.57,16.59,94743.0,12.9499,12.9499,12.8954,12.911,94743.0
2020-12-04 15:10:00,16.59,16.59,16.51,16.53,125822.0,12.911,12.911,12.8487,12.8643,125822.0
2020-12-04 15:15:00,16.53,16.58,16.52,16.57,111743.0,12.8643,12.9032,12.8565,12.8954,111743.0
2020-12-04 15:20:00,16.56,16.6,16.55,16.6,107334.0,12.8876,12.9187,12.8798,12.9187,107334.0
2020-12-04 15:25:00,16.6,16.61,16.53,16.61,184403.0,12.9187,12.9265,12.8643,12.9265,184403.0
2020-12-04 15:30:00,16.61,16.67,16.6,16.64,142145.0,12.9265,12.9732,12.9187,12.9499,142145.0
2020-12-04 15:35:00,16.64,16.66,16.59,16.65,196945.0,12.9499,12.9654,12.911,12.9577,196945.0
2020-12-04 15:40:00,16.65,16.71,16.65,16.7,201680.0,12.9577,13.0044,12.9577,12.9966,201680.0
2020-12-04 15:45:00,16.7,16.73,16.65,16.65,245396.0,12.9966,13.0199,12.9577,12.9577,245396.0
2020-12-04 15:50:00,16.66,16.72,16.63,16.71,473340.0,12.9654,13.0121,12.9421,13.0044,473340.0
2020-12-04 15:55:00,16.71,16.74,16.66,16.73,800363.0,13.0044,13.0277,12.9654,13.0199,800363.0
2020-12-07 09:30:00,16.41,16.46,16.1,16.17,252974.0,12.7709,12.8098,12.5296,12.5841,252974.0
2020-12-07 09:35:00,16.18,16.37,16.16,16.21,369245.0,12.5919,12.7398,12.5763,12.6152,369245.0
2020-12-07 09:40:00,16.21,16.43,16.18,16.4,222187.0,12.6152,12.7864,12.5919,12.7631,222187.0
2020-12-07 09:45:00,16.4,16.44,16.35,16.38,110717.0,12.7631,12.7942,12.7242,12.7475,110717.0
2020-12-07 09:50:00,16.39,16.45,16.31,16.31,125979.0,12.7553,12.802,12.6931,12.6931,125979.0
2020-12-07 09:55:00,16.32,16.32,16.24,16.27,132448.0,12.7008,12.7008,12.6386,12.6619,132448.0
2020-12-07 10:00:00,16.27,16.31,16.21,16.25,93714.0,12.6619,12.6931,12.6152,12.6464,93714.0
2020-12-07 10:05:00,16.25,16.38,16.25,16.38,161029.0,12.6464,12.7475,12.6464,12.7475,161029.0
2020-12-07 10:10:00,16.37,16.41,16.32,16.33,93632.0,12.7398,12.7709,12.7008,12.7086,93632.0
2020-12-07 10:15:00,16.32,16.32,16.21,16.24,98639.0,12.7008,12.7008,12.6152,12.6386,98639.0
2020-12-07 10:20:00,16.25,16.25,16.13,16.18,174285.0,12.6464,12.6464,12.553,12.5919,174285.0
2020-12-07 10:25:00,16.18,16.25,16.14,16.25,166079.0,12.5919,12.6464,12.5608,12.6464,166079.0
2020-12-07 10:30:00,16.24,16.33,16.23,16.3,167499.0,12.6386,12.7086,12.6308,12.6853,167499.0
2020-12-07 10:35:00,16.3,16.35,16.29,16.35,100641.0,12.6853,12.7242,12.6775,12.7242,100641.0
2020-12-07 10:40:00,16.35,16.39,16.35,16.38,178128.0,12.7242,12.7553,12.7242,12.7475,178128.0
2020-12-07 10:45:00,16.39,16.45,16.38,16.45,128033.0,12.7553,12.802,12.7475,12.802,128033.0
2020-12-07 10:50:00,16.44,16.52,16.43,16.51,118398.0,12.7942,12.8565,12.7864,12.8487,118398.0
2020-12-07 10:55:00,16.51,16.52,16.39,16.41,100478.0,12.8487,12.8565,12.7553,12.7709,100478.0
2020-12-07 11:00:00,16.4,16.47,16.4,16.46,83837.0,12.7631,12.8176,12.7631,12.8098,83837.0
2020-12-07 11:05:00,16.46,16.46,16.38,16.39,77340.0,12.8098,12.8098,12.7475,12.7553,77340.0
2020-12-07 11:10:00,16.4,16.43,16.38,16.41,61907.0,12.7631,12.7864,12.7475,12.7709,61907.0
2020-12-07 11:15:00,16.42,16.44,16.36,16.38,57176.0,12.7787,12.7942,12.732,12.7475,57176.0
2020-12-07 11:20:00,16.38,16.39,16.31,16.35,107338.0,12.7475,12.7553,12.6931,12.7242,107338.0
2020-12-07 11:25:00,16.35,16.43,16.35,16.43,85590.0,12.7242,12.7864,12.7242,12.7864,85590.0
2020-12-07 11:30:00,16.43,16.48,16.43,16.46,66322.0,12.7864,12.8254,12.7864,12.8098,66322.0
2020-12-07 11:35:00,16.47,16.47,16.42,16.42,76960.0,12.8176,12.8176,12.7787,12.7787,76960.0
2020-12-07 11:40:00,16.43,16.44,16.34,16.35,70545.0,12.7864,12.7942,12.7164,12.7242,70545.0
2020-12-07 11:45:00,16.35,16.37,16.3,16.31,85298.0,12.7242,12.7398,12.6853,12.6931,85298.0
2020-12-07 11:50:00,16.31,16.31,16.22,16.25,85889.0,12.6931,12.6931,12.623,12.6464,85889.0
2020-12-07 11:55:00,16.25,16.31,16.24,16.29,127392.0,12.6464,12.6931,12.6386,12.6775,127392.0
2020-12-07 12:00:00,16.29,16.3,16.26,16.29,79201.0,12.6775,12.6853,12.6541,12.6775,79201.0
2020-12-07 12:05:00,16.28,16.35,16.28,16.35,89394.0,12.6697,12.7242,12.6697,12.7242,89394.0
2020-12-07 12:10:00,16.35,16.35,16.28,16.3,47852.0,12.7242,12.7242,12.6697,12.6853,47852.0
2020-12-07 12:15:00,16.3,16.33,16.27,16.31,68822.0,12.6853,12.7086,12.6619,12.6931,68822.0
2020-12-07 12:20:00,16.31,16.31,16.24,16.28,94798.0,12.6931,12.6931,12.6386,12.6697,94798.0
2020-12-07 12:25:00,16.29,16.29,16.24,16.27,59437.0,12.6775,12.6775,12.6386,12.6619,59437.0
2020-12-07 12:30:00,16.26,16.28,16.24,16.28,49314.0,12.6541,12.6697,12.6386,12.6697,49314.0
2020-12-07 12:35:00,16.27,16.28,16.24,16.25,65682.0,12.6619,12.6697,12.6386,12.6464,65682.0
2020-12-07 12:40:00,16.25,16.26,16.23,16.23,48389.0,12.6464,12.6541,12.6308,12.6308,48389.0
2020-12-07 12:45:00,16.24,16.26,16.24,16.25,38075.0,12.6386,12.6541,12.6386,12.6464,38075.0
2020-12-07 12:50:00,16.25,16.29,16.24,16.25,42347.0,12.6464,12.6775,12.6386,12.6464,42347.0
2020-12-07 12:55:00,16.25,16.27,16.24,16.25,34708.0,12.6464,12.6619,12.6386,12.6464,34708.0
2020-12-07 13:00:00,16.25,16.26,16.21,16.24,80328.0,12.6464,12.6541,12.6152,12.6386,80328.0
2020-12-07 13:05:00,16.23,16.29,16.23,16.29,51749.0,12.6308,12.6775,12.6308,12.6775,51749.0
2020-12-07 13:10:00,16.28,16.32,16.26,16.28,40000.0,12.6697,12.7008,12.6541,12.6697,40000.0
2020-12-07 13:15:00,16.28,16.29,16.23,16.24,65297.0,12.6697,12.6775,12.6308,12.6386,65297.0
2020-12-07 13:20:00,16.24,16.29,16.23,16.29,39976.0,12.6386,12.6775,12.6308,12.6775,39976.0
2020-12-07 13:25:00,16.28,16.29,16.22,16.23,47560.0,12.6697,12.6775,12.623,12.6308,47560.0
2020-12-07 13:30:00,16.23,16.26,16.22,16.25,58763.0,12.6308,12.6541,12.623,12.6464,58763.0
2020-12-07 13:35:00,16.25,16.28,16.21,16.22,39423.0,12.6464,12.6697,12.6152,12.623,39423.0
2020-12-07 13:40:00,16.22,16.22,16.13,16.14,59075.0,12.623,12.623,12.553,12.5608,59075.0
2020-12-07 13:45:00,16.13,16.14,16.07,16.1,128800.0,12.553,12.5608,12.5063,12.5296,128800.0
2020-12-07 13:50:00,16.1,16.11,16.07,16.09,50858.0,12.5296,12.5374,12.5063,12.5218,50858.0
2020-12-07 13:55:00,16.09,16.12,16.05,16.06,74843.0,12.5218,12.5452,12.4907,12.4985,74843.0
2020-12-07 14:00:00,16.06,16.08,16.04,16.07,41046.0,12.4985,12.5141,12.4829,12.5063,41046.0
2020-12-07 14:05:00,16.07,16.14,16.07,16.14,88761.0,12.5063,12.5608,12.5063,12.5608,88761.0
2020-12-07 14:10:00,16.14,16.14,16.05,16.07,71659.0,12.5608,12.5608,12.4907,12.5063,71659.0
2020-12-07 14:15:00,16.07,16.08,16.02,16.03,53791.0,12.5063,12.5141,12.4674,12.4752,53791.0
2020-12-07 14:20:00,16.03,16.06,16.01,16.03,41497.0,12.4752,12.4985,12.4596,12.4752,41497.0
2020-12-07 14:25:00,16.03,16.09,16.02,16.09,42470.0,12.4752,12.5218,12.4674,12.5218,42470.0
2020-12-07 14:30:00,16.09,16.1,16.06,16.06,46457.0,12.5218,12.5296,12.4985,12.4985,46457.0
2020-12-07 14:35:00,16.07,16.08,16.02,16.04,64508.0,12.5063,12.5141,12.4674,12.4829,64508.0
2020-12-07 14:40:00,16.04,16.08,16.03,16.07,46701.0,12.4829,12.5141,12.4752,12.5063,46701.0
2020-12-07 14:45:00,16.07,16.12,16.06,16.11,53003.0,12.5063,12.5452,12.4985,12.5374,53003.0
2020-12-07 14:50:00,16.11,16.14,16.09,16.13,90517.0,12.5374,12.5608,12.5218,12.553,90517.0
2020-12-07 14:55:00,16.13,16.13,16.05,16.05,88597.0,12.553,12.553,12.4907,12.4907,88597.0
2020-12-07 15:00:00,16.06,16.07,15.95,15.98,220042.0,12.4985,12.5063,12.4129,12.4362,220042.0
2020-12-07 15:05:00,15.98,16.0,15.96,16.0,72125.0,12.4362,12.4518,12.4207,12.4518,72125.0
2020-12-07 15:10:00,15.99,16.0,15.94,16.0,106866.0,12.444,12.4518,12.4051,12.4518,106866.0
2020-12-07 15:15:00,16.0,16.05,15.96,16.05,85393.0,12.4518,12.4907,12.4207,12.4907,85393.0
2020-12-07 15:20:00,16.05,16.05,15.99,16.0,52866.0,12.4907,12.4907,12.444,12.4518,52866.0
2020-12-07 15:25:00,16.0,16.06,16.0,16.05,67545.0,12.4518,12.4985,12.4518,12.4907,67545.0
2020-12-07 15:30:00,16.05,16.11,16.04,16.05,109756.0,12.4907,12.5374,12.4829,12.4907,109756.0
2020-12-07 15:35:00,16.05,16.08,16.01,16.05,138044.0,12.4907,12.5141,12.4596,12.4907,138044.0
2020-12-07 15:40:00,16.05,16.06,15.93,15.97,214283.0,12.4907,12.4985,12.3973,12.4285,214283.0
2020-12-07 15:45:00,15.97,15.98,15.9,15.92,276567.0,12.4285,12.4362,12.374,12.3895,276567.0
2020-12-07 15:50:00,15.92,16.01,15.91,15.99,327489.0,12.3895,12.4596,12.3818,12.444,327489.0
2020-12-07 15:55:00,15.99,16.01,15.93,15.96,673024.0,12.444,12.4596,12.3973,12.4207,673024.0
2020-12-08 09:30:00,15.75,16.16,15.66,16.11,456996.0,12.2572,12.5763,12.1872,12.5374,456996.0
2020-12-08 09:35:00,16.11,16.19,16.03,16.19,304597.0,12.5374,12.5997,12.4752,12.5997,304597.0
2020-12-08 09:40:00,16.2,16.23,16.08,16.08,145629.0,12.6075,12.6308,12.5141,12.5141,145629.0
2020-12-08 09:45:00,16.09,16.29,16.07,16.27,229853.0,12.5218,12.6775,12.5063,12.6619,229853.0
2020-12-08 09:50:00,16.27,16.31,16.22,16.28,142711.0,12.6619,12.6931,12.623,12.6697,142711.0
2020-12-08 09:55:00,16.28,16.32,16.24,16.27,168997.0,12.6697,12.7008,12.6386,12.6619,168997.0
2020-12-08 10:00:00,16.26,16.29,16.1,16.11,169671.0,12.6541,12.6775,12.5296,12.5374,169671.0
2020-12-08 10:05:00,16.11,16.13,16.01,16.12,213208.0,12.5374,12.553,12.4596,12.5452,213208.0
2020-12-08 10:10:00,16.12,16.3,16.11,16.28,200619.0,12.5452,12.6853,12.5374,12.6697,200619.0
2020-12-08 10:15:00,16.28,16.32,16.25,16.26,170672.0,12.6697,12.7008,12.6464,12.6541,170672.0
2020-12-08 10:20:00,16.26,16.35,16.2,16.33,85256.0,12.6541,12.7242,12.6075,12.7086,85256.0
2020-12-08 10:25:00,16.35,16.46,16.32,16.45,111822.0,12.7242,12.8098,12.7008,12.802,111822.0
2020-12-08 10:30:00,16.46,16.5,16.37,16.39,140005.0,12.8098,12.8409,12.7398,12.7553,140005.0
2020-12-08 10:35:00,16.39,16.49,16.37,16.42,127479.0,12.7553,12.8331,12.7398,12.7787,127479.0
2020-12-08 10:40:00,16.43,16.45,16.39,16.39,66156.0,12.7864,12.802,12.7553,12.7553,66156.0
2020-12-08 10:45:00,16.38,16.4,16.31,16.35,80404.0,12.7475,12.7631,12.6931,12.7242,80404.0
2020-12-08 10:50:00,16.35,16.36,16.29,16.34,103643.0,12.7242,12.732,12.6775,12.7164,103643.0
2020-12-08 10:55:00,16.35,16.37,16.31,16.36,75205.0,12.7242,12.7398,12.6931,12.732,75205.0
2020-12-08 11:00:00,16.36,16.4,16.34,16.4,113682.0,12.732,12.7631,12.7164,12.7631,113682.0
2020-12-08 11:05:00,16.4,16.44,16.28,16.29,112261.0,12.7631,12.7942,12.6697,12.6775,112261.0
2020-12-08 11:10:00,16.3,16.35,16.26,16.3,82152.0,12.6853,12.7242,12.6541,12.6853,82152.0
2020-12-08 11:15:00,16.29,16.33,16.25,16.28,105912.0,12.6775,12.7086,12.6464,12.6697,105912.0
2020-12-08 11:20:00,16.29,16.3,16.2,16.23,81385.0,12.6775,12.6853,12.6075,12.6308,81385.0
2020-12-08 11:25:00,16.23,16.29,16.23,16.25,63650.0,12.6308,12.6775,12.6308,12.6464,63650.0
2020-12-08 11:30:00,16.25,16.28,16.22,16.23,74881.0,12.6464,12.6697,12.623,12.6308,74881.0
2020-12-08 11:35:00,16.23,16.27,16.21,16.21,87206.0,12.6308,12.6619,12.6152,12.6152,87206.0
2020-12-08 11:40:00,16.21,16.22,16.13,16.16,214233.0,12.6152,12.623,12.553,12.5763,214233.0
2020-12-08 11:45:00,16.17,16.21,16.16,16.16,60496.0,12.5841,12.6152,12.5763,12.5763,60496.0
2020-12-08 11:50:00,16.16,16.19,16.08,16.1,72189.0,12.5763,12.5997,12.5141,12.5296,72189.0
2020-12-08 11:55:00,16.11,16.13,16.07,16.09,101576.0,12.5374,12.553,12.5063,12.5218,101576.0
2020-12-08 12:00:00,16.08,16.12,16.05,16.08,75747.0,12.5141,12.5452,12.4907,12.5141,75747.0
2020-12-08 12:05:00,16.08,16.16,16.05,16.16,85098.0,12.5141,12.5763,12.4907,12.5763,85098.0
2020-12-08 12:10:00,16.16,16.17,16.12,16.16,77469.0,12.5763,12.5841,12.5452,12.5763,77469.0
2020-12-08 12:15:00,16.16,16.21,16.13,16.14,127016.0,12.5763,12.6152,12.553,12.5608,127016.0
2020-12-08 12:20:00,16.14,16.17,16.13,16.16,72503.0,12.5608,12.5841,12.553,12.5763,72503.0
2020-12-08 12:25:00,16.16,16.19,16.14,16.16,59701.0,12.5763,12.5997,12.5608,12.5763,59701.0
2020-12-08 12:30:00,16.16,16.23,16.14,16.22,76298.0,12.5763,12.6308,12.5608,12.623,76298.0
2020-12-08 12:35:00,16.22,16.22,16.16,16.17,39039.0,12.623,12.623,12.5763,12.5841,39039.0
2020-12-08 12:40:00,16.17,16.22,16.16,16.17,33536.0,12.5841,12.623,12.5763,12.5841,33536.0
2020-12-08 12:45:00,16.17,16.19,16.13,16.13,53455.0,12.5841,12.5997,12.553,12.553,53455.0
2020-12-08 12:50:00,16.14,16.18,16.11,16.12,41629.0,12.5608,12.5919,12.5374,12.5452,41629.0
2020-12-08 12:55:00,16.11,16.11,16.0,16.03,101578.0,12.5374,12.5374,12.4518,12.4752,101578.0
2020-12-08 13:00:00,16.03,16.05,16.0,16.0,69385.0,12.4752,12.4907,12.4518,12.4518,69385.0
2020-12-08 13:05:00,16.0,16.01,15.94,15.95,80217.0,12.4518,12.4596,12.4051,12.4129,80217.0
2020-12-08 13:10:00,15.95,16.0,15.94,15.98,70537.0,12.4129,12.4518,12.4051,12.4362,70537.0
2020-12-08 13:15:00,15.99,16.04,15.98,16.04,33281.0,12.444,12.4829,12.4362,12.4829,33281.0
2020-12-08 13:20:00,16.04,16.04,16.0,16.03,40284.0,12.4829,12.4829,12.4518,12.4752,40284.0
2020-12-08 13:25:00,16.04,16.07,15.98,15.99,66921.0,12.4829,12.5063,12.4362,12.444,66921.0
2020-12-08 13:30:00,15.99,16.01,15.93,16.0,103164.0,12.444,12.4596,12.3973,12.4518,103164.0
2020-12-08 13:35:00,16.0,16.03,15.96,15.96,32365.0,12.4518,12.4752,12.4207,12.4207,32365.0
2020-12-08 13:40:00,15.97,15.99,15.94,15.98,77173.0,12.4285,12.444,12.4051,12.4362,77173.0
2020-12-08 13:45:00,15.98,16.04,15.98,16.02,46761.0,12.4362,12.4829,12.4362,12.4674,46761.0
2020-12-08 13:50:00,16.02,16.02,15.92,15.92,49461.0,12.4674,12.4674,12.3895,12.3895,49461.0
2020-12-08 13:55:00,15.92,15.94,15.9,15.92,73434.0,12.3895,12.4051,12.374,12.3895,73434.0
2020-12-08 14:00:00,15.91,15.94,15.88,15.88,65082.0,12.3818,12.4051,12.3584,12.3584,65082.0
2020-12-08 14:05:00,15.87,15.95,15.86,15.94,76698.0,12.3506,12.4129,12.3429,12.4051,76698.0
2020-12-08 14:10:00,15.93,16.0,15.93,15.96,70643.0,12.3973,12.4518,12.3973,12.4207,70643.0
2020-12-08 14:15:00,15.97,16.04,15.96,16.03,72595.0,12.4285,12.4829,12.4207,12.4752,72595.0
2020-12-08 14:20:00,16.02,16.05,16.0,16.02,47608.0,12.4674,12.4907,12.4518,12.4674,47608.0
2020-12-08 14:25:00,16.02,16.03,15.98,16.0,47355.0,12.4674,12.4752,12.4362,12.4518,47355.0
2020-12-08 14:30:00,16.01,16.02,15.99,15.99,41889.0,12.4596,12.4674,12.444,12.444,41889.0
2020-12-08 14:35:00,15.99,16.0,15.95,15.98,60670.0,12.444,12.4518,12.4129,12.4362,60670.0
2020-12-08 14:40:00,15.98,15.99,15.92,15.94,48798.0,12.4362,12.444,12.3895,12.4051,48798.0
2020-12-08 14:45:00,15.94,15.95,15.91,15.94,44164.0,12.4051,12.4129,12.3818,12.4051,44164.0
2020-12-08 14:50:00,15.93,15.95,15.91,15.94,40975.0,12.3973,12.4129,12.3818,12.4051,40975.0
2020-12-08 14:55:00,15.94,15.95,15.91,15.92,36710.0,12.4051,12.4129,12.3818,12.3895,36710.0
2020-12-08 15:00:00,15.93,15.93,15.88,15.89,57521.0,12.3973,12.3973,12.3584,12.3662,57521.0
2020-12-08 15:05:00,15.89,15.91,15.87,15.89,61475.0,12.3662,12.3818,12.3506,12.3662,61475.0
2020-12-08 15:10:00,15.89,15.9,15.85,15.87,64907.0,12.3662,12.374,12.3351,12.3506,64907.0
2020-12-08 15:15:00,15.87,15.89,15.81,15.88,284719.0,12.3506,12.3662,12.3039,12.3584,284719.0
2020-12-08 15:20:00,15.88,15.89,15.84,15.88,101066.0,12.3584,12.3662,12.3273,12.3584,101066.0
2020-12-08 15:25:00,15.88,15.89,15.8,15.82,186224.0,12.3584,12.3662,12.2962,12.3117,186224.0
2020-12-08 15:30:00,15.82,15.86,15.79,15.84,265689.0,12.3117,12.3429,12.2884,12.3273,265689.0
2020-12-08 15:35:00,15.85,15.86,15.81,15.86,199112.0,12.3351,12.3429,12.3039,12.3429,199112.0
2020-12-08 15:40:00,15.85,15.96,15.84,15.95,163359.0,12.3351,12.4207,12.3273,12.4129,163359.0
2020-12-08 15:45:00,15.94,15.97,15.86,15.88,213135.0,12.4051,12.4285,12.3429,12.3584,213135.0
2020-12-08 15:50:00,15.88,15.92,15.86,15.88,362492.0,12.3584,12.3895,12.3429,12.3584,362492.0
2020-12-08 15:55:00,15.88,15.98,15.87,15.97,783952.0,12.3584,12.4362,12.3506,12.4285,783952.0
2020-12-09 09:30:00,16.21,16.35,16.14,16.16,346006.0,12.6152,12.7242,12.5608,12.5763,346006.0
2020-12-09 09:35:00,16.16,16.18,16.1,16.16,154019.0,12.5763,12.5919,12.5296,12.5763,154019.0
2020-12-09 09:40:00,16.17,16.27,16.17,16.19,99242.0,12.5841,12.6619,12.5841,12.5997,99242.0
2020-12-09 09:45:00,16.2,16.22,16.0,16.01,96717.0,12.6075,12.623,12.4518,12.4596,96717.0
2020-12-09 09:50:00,16.0,16.08,15.95,16.04,146472.0,12.4518,12.5141,12.4129,12.4829,146472.0
2020-12-09 09:55:00,16.04,16.14,16.04,16.14,98166.0,12.4829,12.5608,12.4829,12.5608,98166.0
2020-12-09 10:00:00,16.13,16.25,16.13,16.22,129482.0,12.553,12.6464,12.553,12.623,129482.0
2020-12-09 10:05:00,16.23,16.3,16.22,16.27,117895.0,12.6308,12.6853,12.623,12.6619,117895.0
2020-12-09 10:10:00,16.27,16.32,16.06,16.06,170062.0,12.6619,12.7008,12.4985,12.4985,170062.0
2020-12-09 10:15:00,16.06,16.23,16.03,16.23,153985.0,12.4985,12.6308,12.4752,12.6308,153985.0
2020-12-09 10:20:00,16.23,16.23,16.08,16.11,71362.0,12.6308,12.6308,12.5141,12.5374,71362.0
2020-12-09 10:25:00,16.11,16.19,16.1,16.15,72928.0,12.5374,12.5997,12.5296,12.5685,72928.0
2020-12-09 10:30:00,16.16,16.16,15.75,15.81,398728.0,12.5763,12.5763,12.2572,12.3039,398728.0
2020-12-09 10:35:00,15.8,15.87,15.75,15.87,201970.0,12.2962,12.3506,12.2572,12.3506,201970.0
2020-12-09 10:40:00,15.87,15.9,15.81,15.84,236887.0,12.3506,12.374,12.3039,12.3273,236887.0
2020-12-09 10:45:00,15.84,15.84,15.74,15.77,130198.0,12.3273,12.3273,12.2495,12.2728,130198.0
2020-12-09 10:50:00,15.77,15.88,15.71,15.83,115713.0,12.2728,12.3584,12.2261,12.3195,115713.0
2020-12-09 10:55:00,15.83,15.84,15.74,15.78,89828.0,12.3195,12.3273,12.2495,12.2806,89828.0
2020-12-09 11:00:00,15.77,15.79,15.59,15.6,166213.0,12.2728,12.2884,12.1327,12.1405,166213.0
2020-12-09 11:05:00,15.6,15.62,15.5,15.54,260234.0,12.1405,12.1561,12.0627,12.0938,260234.0
2020-12-09 11:10:00,15.54,15.75,15.54,15.73,241505.0,12.0938,12.2572,12.0938,12.2417,241505.0
2020-12-09 11:15:00,15.72,15.75,15.68,15.69,72246.0,12.2339,12.2572,12.2028,12.2106,72246.0
2020-12-09 11:20:00,15.68,15.73,15.64,15.7,115676.0,12.2028,12.2417,12.1716,12.2183,115676.0
2020-12-09 11:25:00,15.7,15.71,15.65,15.68,58966.0,12.2183,12.2261,12.1794,12.2028,58966.0
2020-12-09 11:30:00,15.68,15.7,15.58,15.58,141580.0,12.2028,12.2183,12.1249,12.1249,141580.0
2020-12-09 11:35:00,15.58,15.65,15.55,15.57,110045.0,12.1249,12.1794,12.1016,12.1172,110045.0
2020-12-09 11:40:00,15.56,15.62,15.56,15.62,98626.0,12.1094,12.1561,12.1094,12.1561,98626.0
2020-12-09 11:45:00,15.61,15.67,15.59,15.63,116367.0,12.1483,12.195,12.1327,12.1639,116367.0
2020-12-09 11:50:00,15.63,15.68,15.58,15.65,55054.0,12.1639,12.2028,12.1249,12.1794,55054.0
2020-12-09 11:55:00,15.66,15.82,15.65,15.82,110940.0,12.1872,12.3117,12.1794,12.3117,110940.0
2020-12-09 12:00:00,15.81,15.83,15.78,15.82,54889.0,12.3039,12.3195,12.2806,12.3117,54889.0
2020-12-09 12:05:00,15.82,15.95,15.81,15.94,103931.0,12.3117,12.4129,12.3039,12.4051,103931.0
2020-12-09 12:10:00,15.93,15.94,15.88,15.9,91460.0,12.3973,12.4051,12.3584,12.374,91460.0
2020-12-09 12:15:00,15.89,15.94,15.86,15.91,56858.0,12.3662,12.4051,12.3429,12.3818,56858.0
2020-12-09 12:20:00,15.9,15.95,15.9,15.93,60581.0,12.374,12.4129,12.374,12.3973,60581.0
2020-12-09 12:25:00,15.93,15.95,15.88,15.89,120025.0,12.3973,12.4129,12.3584,12.3662,120025.0
2020-12-09 12:30:00,15.89,15.93,15.86,15.9,73761.0,12.3662,12.3973,12.3429,12.374,73761.0
2020-12-09 12:35:00,15.9,15.96,15.89,15.95,66901.0,12.374,12.4207,12.3662,12.4129,66901.0
2020-12-09 12:40:00,15.94,15.98,15.91,15.93,46561.0,12.4051,12.4362,12.3818,12.3973,46561.0
2020-12-09 12:45:00,15.93,15.95,15.84,15.85,168993.0,12.3973,12.4129,12.3273,12.3351,168993.0
2020-12-09 12:50:00,15.84,15.91,15.8,15.91,96089.0,12.3273,12.3818,12.2962,12.3818,96089.0
2020-12-09 12:55:00,15.91,15.96,15.88,15.93,81550.0,12.3818,12.4207,12.3584,12.3973,81550.0
2020-12-09 13:00:00,15.92,15.93,15.83,15.84,60269.0,12.3895,12.3973,12.3195,12.3273,60269.0
2020-12-09 13:05:00,15.83,15.88,15.81,15.88,60531.0,12.3195,12.3584,12.3039,12.3584,60531.0
2020-12-09 13:10:00,15.87,15.9,15.84,15.89,52434.0,12.3506,12.374,12.3273,12.3662,52434.0
2020-12-09 13:15:00,15.89,15.9,15.83,15.86,78655.0,12.3662,12.374,12.3195,12.3429,78655.0
2020-12-09 13:20:00,15.86,15.87,15.81,15.81,40530.0,12.3429,12.3506,12.3039,12.3039,40530.0
2020-12-09 13:25:00,15.81,15.82,15.63,15.66,252573.0,12.3039,12.3117,12.1639,12.1872,252573.0
2020-12-09 13:30:00,15.65,15.66,15.52,15.53,179069.0,12.1794,12.1872,12.0783,12.086,179069.0
2020-12-09 13:35:00,15.52,15.57,15.51,15.56,199252.0,12.0783,12.1172,12.0705,12.1094,199252.0
2020-12-09 13:40:00,15.55,15.62,15.54,15.6,98429.0,12.1016,12.1561,12.0938,12.1405,98429.0
2020-12-09 13:45:00,15.6,15.61,15.56,15.59,104831.0,12.1405,12.1483,12.1094,12.1327,104831.0
2020-12-09 13:50:00,15.58,15.59,15.47,15.5,144507.0,12.1249,12.1327,12.0393,12.0627,144507.0
2020-12-09 13:55:00,15.5,15.51,15.36,15.36,281696.0,12.0627,12.0705,11.9537,11.9537,281696.0
2020-12-09 14:00:00,15.35,15.53,15.35,15.52,150810.0,11.946,12.086,11.946,12.0783,150810.0
2020-12-09 14:05:00,15.52,15.55,15.47,15.55,92371.0,12.0783,12.1016,12.0393,12.1016,92371.0
2020-12-09 14:10:00,15.54,15.6,15.51,15.57,109418.0,12.0938,12.1405,12.0705,12.1172,109418.0
2020-12-09 14:15:00,15.56,15.61,15.51,15.6,85530.0,12.1094,12.1483,12.0705,12.1405,85530.0
2020-12-09 14:20:00,15.6,15.61,15.52,15.61,94148.0,12.1405,12.1483,12.0783,12.1483,94148.0
2020-12-09 14:25:00,15.61,15.67,15.58,15.66,90948.0,12.1483,12.195,12.1249,12.1872,90948.0
2020-12-09 14:30:00,15.63,15.68,15.53,15.54,121520.0,12.1639,12.2028,12.086,12.0938,121520.0
2020-12-09 14:35:00,15.54,15.55,15.48,15.5,102442.0,12.0938,12.1016,12.0471,12.0627,102442.0
2020-12-09 14:40:00,15.5,15.52,15.47,15.49,99138.0,12.0627,12.0783,12.0393,12.0549,99138.0
2020-12-09 14:45:00,15.48,15.57,15.46,15.47,114057.0,12.0471,12.1172,12.0316,12.0393,114057.0
2020-12-09 14:50:00,15.48,15.53,15.46,15.53,82947.0,12.0471,12.086,12.0316,12.086,82947.0
2020-12-09 14:55:00,15.53,15.55,15.49,15.51,71321.0,12.086,12.1016,12.0549,12.0705,71321.0
2020-12-09 15:00:00,15.5,15.53,15.47,15.5,71218.0,12.0627,12.086,12.0393,12.0627,71218.0
2020-12-09 15:05:00,15.5,15.56,15.49,15.54,72716.0,12.0627,12.1094,12.0549,12.0938,72716.0
2020-12-09 15:10:00,15.54,15.57,15.5,15.52,92632.0,12.0938,12.1172,12.0627,12.0783,92632.0
2020-12-09 15:15:00,15.52,15.53,15.48,15.51,83993.0,12.0783,12.086,12.0471,12.0705,83993.0
2020-12-09 15:20:00,15.51,15.54,15.48,15.49,111736.0,12.0705,12.0938,12.0471,12.0549,111736.0
2020-12-09 15:25:00,15.49,15.5,15.45,15.45,79496.0,12.0549,12.0627,12.0238,12.0238,79496.0
2020-12-09 15:30:00,15.45,15.53,15.45,15.51,155220.0,12.0238,12.086,12.0238,12.0705,155220.0
2020-12-09 15:35:00,15.51,15.61,15.5,15.56,164075.0,12.0705,12.1483,12.0627,12.1094,164075.0
2020-12-09 15:40:00,15.57,15.64,15.56,15.64,190874.0,12.1172,12.1716,12.1094,12.1716,190874.0
2020-12-09 15:45:00,15.64,15.71,15.63,15.64,212701.0,12.1716,12.2261,12.1639,12.1716,212701.0
2020-12-09 15:50:00,15.64,15.71,15.62,15.7,296647.0,12.1716,12.2261,12.1561,12.2183,296647.0
2020-12-09 15:55:00,15.7,15.74,15.68,15.7,635428.0,12.2183,12.2495,12.2028,12.2183,635428.0
2020-12-10 09:30:00,15.58,15.92,15.48,15.78,197379.0,12.2054,12.4718,12.1271,12.3621,197379.0
2020-12-10 09:35:00,15.8,15.98,15.76,15.98,91748.0,12.3778,12.5188,12.3464,12.5188,91748.0
2020-12-10 09:40:00,15.98,16.05,15.91,15.96,198096.0,12.5188,12.5736,12.464,12.5031,198096.0
2020-12-10 09:45:00,15.96,16.03,15.9,16.01,153861.0,12.5031,12.558,12.4561,12.5423,153861.0
2020-12-10 09:50:00,16.01,16.1,16.0,16.02,95197.0,12.5423,12.6128,12.5345,12.5501,95197.0
2020-12-10 09:55:00,16.02,16.12,16.0,16.09,98430.0,12.5501,12.6285,12.5345,12.605,98430.0
2020-12-10 10:00:00,16.09,16.2,16.08,16.19,108138.0,12.605,12.6911,12.5971,12.6833,108138.0
2020-12-10 10:05:00,16.19,16.27,16.15,16.21,155341.0,12.6833,12.746,12.652,12.699,155341.0
2020-12-10 10:10:00,16.21,16.22,16.1,16.15,149001.0,12.699,12.7068,12.6128,12.652,149001.0
2020-12-10 10:15:00,16.15,16.23,16.13,16.22,81862.0,12.652,12.7146,12.6363,12.7068,81862.0
2020-12-10 10:20:00,16.23,16.35,16.23,16.35,124188.0,12.7146,12.8087,12.7146,12.8087,124188.0
2020-12-10 10:25:00,16.35,16.44,16.33,16.42,95815.0,12.8087,12.8792,12.793,12.8635,95815.0
2020-12-10 10:30:00,16.42,16.48,16.38,16.47,188225.0,12.8635,12.9105,12.8322,12.9027,188225.0
2020-12-10 10:35:00,16.46,16.57,16.46,16.46,168339.0,12.8948,12.981,12.8948,12.8948,168339.0
2020-12-10 10:40:00,16.46,16.53,16.4,16.43,103446.0,12.8948,12.9497,12.8478,12.8713,103446.0
2020-12-10 10:45:00,16.43,16.53,16.4,16.42,144839.0,12.8713,12.9497,12.8478,12.8635,144839.0
2020-12-10 10:50:00,16.42,16.51,16.42,16.51,107207.0,12.8635,12.934,12.8635,12.934,107207.0
2020-12-10 10:55:00,16.51,16.57,16.49,16.57,150299.0,12.934,12.981,12.9183,12.981,150299.0
2020-12-10 11:00:00,16.57,16.58,16.46,16.54,101030.0,12.981,12.9888,12.8948,12.9575,101030.0
2020-12-10 11:05:00,16.55,16.58,16.48,16.55,181356.0,12.9653,12.9888,12.9105,12.9653,181356.0
2020-12-10 11:10:00,16.55,16.66,16.55,16.63,148622.0,12.9653,13.0515,12.9653,13.028,148622.0
2020-12-10 11:15:00,16.63,16.7,16.59,16.7,141577.0,13.028,13.0828,12.9967,13.0828,141577.0
2020-12-10 11:20:00,16.7,16.72,16.63,16.68,121964.0,13.0828,13.0985,13.028,13.0672,121964.0
2020-12-10 11:25:00,16.68,16.71,16.64,16.69,84876.0,13.0672,13.0907,13.0358,13.075,84876.0
2020-12-10 11:30:00,16.69,16.7,16.59,16.6,109989.0,13.075,13.0828,12.9967,13.0045,109989.0
2020-12-10 11:35:00,16.6,16.63,16.48,16.5,123704.0,13.0045,13.028,12.9105,12.9262,123704.0
2020-12-10 11:40:00,16.51,16.55,16.49,16.51,170626.0,12.934,12.9653,12.9183,12.934,170626.0
2020-12-10 11:45:00,16.51,16.61,16.4,16.41,134515.0,12.934,13.0123,12.8478,12.8557,134515.0
2020-12-10 11:50:00,16.41,16.41,16.22,16.33,204651.0,12.8557,12.8557,12.7068,12.793,204651.0
2020-12-10 11:55:00,16.31,16.38,16.29,16.35,69494.0,12.7773,12.8322,12.7617,12.8087,69494.0
2020-12-10 12:00:00,16.35,16.43,16.34,16.38,74714.0,12.8087,12.8713,12.8008,12.8322,74714.0
2020-12-10 12:05:00,16.39,16.44,16.38,16.44,71345.0,12.84,12.8792,12.8322,12.8792,71345.0
2020-12-10 12:10:00,16.45,16.51,16.44,16.5,67760.0,12.887,12.934,12.8792,12.9262,67760.0
2020-12-10 12:15:00,16.49,16.52,16.47,16.51,46282.0,12.9183,12.9418,12.9027,12.934,46282.0
2020-12-10 12:20:00,16.51,16.54,16.47,16.53,68272.0,12.934,12.9575,12.9027,12.9497,68272.0
2020-12-10 12:25:00,16.53,16.55,16.5,16.51,41768.0,12.9497,12.9653,12.9262,12.934,41768.0
2020-12-10 12:30:00,16.51,16.54,16.49,16.53,41018.0,12.934,12.9575,12.9183,12.9497,41018.0
2020-12-10 12:35:00,16.54,16.57,16.45,16.47,57112.0,12.9575,12.981,12.887,12.9027,57112.0
2020-12-10 12:40:00,16.47,16.49,16.44,16.46,42907.0,12.9027,12.9183,12.8792,12.8948,42907.0
2020-12-10 12:45:00,16.46,16.48,16.38,16.39,51700.0,12.8948,12.9105,12.8322,12.84,51700.0
2020-12-10 12:50:00,16.38,16.42,16.36,16.39,33783.0,12.8322,12.8635,12.8165,12.84,33783.0
2020-12-10 12:55:00,16.39,16.42,16.38,16.39,47234.0,12.84,12.8635,12.8322,12.84,47234.0
2020-12-10 13:00:00,16.39,16.39,16.27,16.3,65169.0,12.84,12.84,12.746,12.7695,65169.0
2020-12-10 13:05:00,16.3,16.36,16.26,16.34,36256.0,12.7695,12.8165,12.7382,12.8008,36256.0
2020-12-10 13:10:00,16.35,16.43,16.35,16.42,70022.0,12.8087,12.8713,12.8087,12.8635,70022.0
2020-12-10 13:15:00,16.42,16.43,16.34,16.35,52073.0,12.8635,12.8713,12.8008,12.8087,52073.0
2020-12-10 13:20:00,16.34,16.36,16.27,16.33,60762.0,12.8008,12.8165,12.746,12.793,60762.0
2020-12-10 13:25:00,16.33,16.37,16.32,16.32,41708.0,12.793,12.8243,12.7852,12.7852,41708.0
2020-12-10 13:30:00,16.33,16.44,16.32,16.44,34634.0,12.793,12.8792,12.7852,12.8792,34634.0
2020-12-10 13:35:00,16.43,16.48,16.4,16.47,44711.0,12.8713,12.9105,12.8478,12.9027,44711.0
2020-12-10 13:40:00,16.47,16.47,16.42,16.47,36365.0,12.9027,12.9027,12.8635,12.9027,36365.0
2020-12-10 13:45:00,16.47,16.5,16.44,16.48,48471.0,12.9027,12.9262,12.8792,12.9105,48471.0
2020-12-10 13:50:00,16.48,16.5,16.43,16.49,73008.0,12.9105,12.9262,12.8713,12.9183,73008.0
2020-12-10 13:55:00,16.49,16.5,16.44,16.46,42113.0,12.9183,12.9262,12.8792,12.8948,42113.0
2020-12-10 14:00:00,16.47,16.49,16.43,16.44,43222.0,12.9027,12.9183,12.8713,12.8792,43222.0
2020-12-10 14:05:00,16.43,16.47,16.42,16.43,29652.0,12.8713,12.9027,12.8635,12.8713,29652.0
2020-12-10 14:10:00,16.43,16.43,16.3,16.37,133329.0,12.8713,12.8713,12.7695,12.8243,133329.0
2020-12-10 14:15:00,16.37,16.39,16.33,16.38,37678.0,12.8243,12.84,12.793,12.8322,37678.0
2020-12-10 14:20:00,16.38,16.4,16.35,16.37,24430.0,12.8322,12.8478,12.8087,12.8243,24430.0
2020-12-10 14:25:00,16.36,16.39,16.35,16.36,58819.0,12.8165,12.84,12.8087,12.8165,58819.0
2020-12-10 14:30:00,16.35,16.43,16.33,16.42,41349.0,12.8087,12.8713,12.793,12.8635,41349.0
2020-12-10 14:35:00,16.41,16.53,16.4,16.52,48425.0,12.8557,12.9497,12.8478,12.9418,48425.0
2020-12-10 14:40:00,16.52,16.55,16.49,16.54,99002.0,12.9418,12.9653,12.9183,12.9575,99002.0
2020-12-10 14:45:00,16.54,16.56,16.5,16.53,114041.0,12.9575,12.9732,12.9262,12.9497,114041.0
2020-12-10 14:50:00,16.52,16.58,16.51,16.55,55270.0,12.9418,12.9888,12.934,12.9653,55270.0
2020-12-10 14:55:00,16.55,16.62,16.54,16.55,63159.0,12.9653,13.0202,12.9575,12.9653,63159.0
2020-12-10 15:00:00,16.55,16.63,16.54,16.6,74503.0,12.9653,13.028,12.9575,13.0045,74503.0
2020-12-10 15:05:00,16.6,16.63,16.58,16.61,122643.0,13.0045,13.028,12.9888,13.0123,122643.0
2020-12-10 15:10:00,16.61,16.63,16.59,16.6,174818.0,13.0123,13.028,12.9967,13.0045,174818.0
2020-12-10 15:15:00,16.6,16.68,16.58,16.65,80060.0,13.0045,13.0672,12.9888,13.0437,80060.0
2020-12-10 15:20:00,16.65,16.7,16.63,16.66,90459.0,13.0437,13.0828,13.028,13.0515,90459.0
2020-12-10 15:25:00,16.65,16.68,16.62,16.64,125496.0,13.0437,13.0672,13.0202,13.0358,125496.0
2020-12-10 15:30:00,16.64,16.7,16.63,16.64,129965.0,13.0358,13.0828,13.028,13.0358,129965.0
2020-12-10 15:35:00,16.63,16.63,16.54,16.55,102652.0,13.028,13.028,12.9575,12.9653,102652.0
2020-12-10 15:40:00,16.55,16.63,16.53,16.57,149118.0,12.9653,13.028,12.9497,12.981,149118.0
2020-12-10 15:45:00,16.57,16.63,16.52,16.54,178253.0,12.981,13.028,12.9418,12.9575,178253.0
2020-12-10 15:50:00,16.53,16.57,16.52,16.57,169635.0,12.9497,12.981,12.9418,12.981,169635.0
2020-12-10 15:55:00,16.56,16.6,16.53,16.56,641794.0,12.9732,13.0045,12.9497,12.9732,641794.0
2020-12-11 09:30:00,16.47,16.49,16.1,16.15,258168.0,12.9027,12.9183,12.6128,12.652,258168.0
2020-12-11 09:35:00,16.12,16.22,16.0,16.2,129879.0,12.6285,12.7068,12.5345,12.6911,129879.0
2020-12-11 09:40:00,16.2,16.27,16.05,16.11,132930.0,12.6911,12.746,12.5736,12.6206,132930.0
2020-12-11 09:45:00,16.11,16.18,16.0,16.02,135118.0,12.6206,12.6755,12.5345,12.5501,135118.0
2020-12-11 09:50:00,16.01,16.11,15.99,16.02,120986.0,12.5423,12.6206,12.5266,12.5501,120986.0
2020-12-11 09:55:00,16.03,16.21,16.02,16.2,88748.0,12.558,12.699,12.5501,12.6911,88748.0
2020-12-11 10:00:00,16.21,16.26,16.17,16.17,179908.0,12.699,12.7382,12.6676,12.6676,179908.0
2020-12-11 10:05:00,16.18,16.26,16.1,16.15,114023.0,12.6755,12.7382,12.6128,12.652,114023.0
2020-12-11 10:10:00,16.14,16.2,16.09,16.13,130011.0,12.6441,12.6911,12.605,12.6363,130011.0
2020-12-11 10:15:00,16.14,16.29,16.14,16.28,74627.0,12.6441,12.7617,12.6441,12.7538,74627.0
2020-12-11 10:20:00,16.28,16.33,16.23,16.32,139209.0,12.7538,12.793,12.7146,12.7852,139209.0
2020-12-11 10:25:00,16.31,16.34,16.22,16.24,94495.0,12.7773,12.8008,12.7068,12.7225,94495.0
2020-12-11 10:30:00,16.24,16.37,16.23,16.36,49272.0,12.7225,12.8243,12.7146,12.8165,49272.0
2020-12-11 10:35:00,16.36,16.39,16.29,16.32,109518.0,12.8165,12.84,12.7617,12.7852,109518.0
2020-12-11 10:40:00,16.32,16.35,16.3,16.32,103084.0,12.7852,12.8087,12.7695,12.7852,103084.0
2020-12-11 10:45:00,16.31,16.35,16.28,16.29,43407.0,12.7773,12.8087,12.7538,12.7617,43407.0
2020-12-11 10:50:00,16.28,16.3,16.22,16.22,39114.0,12.7538,12.7695,12.7068,12.7068,39114.0
2020-12-11 10:55:00,16.22,16.31,16.2,16.29,48126.0,12.7068,12.7773,12.6911,12.7617,48126.0
2020-12-11 11:00:00,16.29,16.33,16.21,16.22,38745.0,12.7617,12.793,12.699,12.7068,38745.0
2020-12-11 11:05:00,16.22,16.26,16.21,16.23,35757.0,12.7068,12.7382,12.699,12.7146,35757.0
2020-12-11 11:10:00,16.24,16.28,16.22,16.26,40907.0,12.7225,12.7538,12.7068,12.7382,40907.0
2020-12-11 11:15:00,16.27,16.31,16.26,16.28,32474.0,12.746,12.7773,12.7382,12.7538,32474.0
2020-12-11 11:20:00,16.27,16.31,16.22,16.23,28326.0,12.746,12.7773,12.7068,12.7146,28326.0
2020-12-11 11:25:00,16.22,16.27,16.2,16.25,82226.0,12.7068,12.746,12.6911,12.7303,82226.0
2020-12-11 11:30:00,16.25,16.27,16.19,16.21,36571.0,12.7303,12.746,12.6833,12.699,36571.0
2020-12-11 11:35:00,16.2,16.21,16.14,16.14,28880.0,12.6911,12.699,12.6441,12.6441,28880.0
2020-12-11 11:40:00,16.13,16.16,16.07,16.08,55633.0,12.6363,12.6598,12.5893,12.5971,55633.0
2020-12-11 11:45:00,16.07,16.11,16.06,16.1,35472.0,12.5893,12.6206,12.5815,12.6128,35472.0
2020-12-11 11:50:00,16.11,16.17,16.11,16.16,39605.0,12.6206,12.6676,12.6206,12.6598,39605.0
2020-12-11 11:55:00,16.14,16.17,16.1,16.13,42436.0,12.6441,12.6676,12.6128,12.6363,42436.0
2020-12-11 12:00:00,16.13,16.16,16.1,16.11,31163.0,12.6363,12.6598,12.6128,12.6206,31163.0
2020-12-11 12:05:00,16.11,16.19,16.1,16.16,48921.0,12.6206,12.6833,12.6128,12.6598,48921.0
2020-12-11 12:10:00,16.17,16.17,16.09,16.1,34738.0,12.6676,12.6676,12.605,12.6128,34738.0
2020-12-11 12:15:00,16.11,16.14,16.04,16.05,37117.0,12.6206,12.6441,12.5658,12.5736,37117.0
2020-12-11 12:20:00,16.05,16.06,15.99,16.06,45178.0,12.5736,12.5815,12.5266,12.5815,45178.0
2020-12-11 12:25:00,16.05,16.08,16.03,16.07,38419.0,12.5736,12.5971,12.558,12.5893,38419.0
2020-12-11 12:30:00,16.07,16.08,16.0,16.01,48779.0,12.5893,12.5971,12.5345,12.5423,48779.0
2020-12-11 12:35:00,16.0,16.01,15.94,15.94,63592.0,12.5345,12.5423,12.4875,12.4875,63592.0
2020-12-11 12:40:00,15.95,16.0,15.93,15.99,44539.0,12.4953,12.5345,12.4796,12.5266,44539.0
2020-12-11 12:45:00,15.99,16.03,15.96,16.03,46078.0,12.5266,12.558,12.5031,12.558,46078.0
2020-12-11 12:50:00,16.03,16.05,15.98,16.01,34591.0,12.558,12.5736,12.5188,12.5423,34591.0
2020-12-11 12:55:00,16.01,16.08,16.0,16.07,39875.0,12.5423,12.5971,12.5345,12.5893,39875.0
2020-12-11 13:00:00,16.07,16.11,16.05,16.1,77961.0,12.5893,12.6206,12.5736,12.6128,77961.0
2020-12-11 13:05:00,16.1,16.1,16.05,16.07,24069.0,12.6128,12.6128,12.5736,12.5893,24069.0
2020-12-11 13:10:00,16.07,16.11,16.05,16.11,30350.0,12.5893,12.6206,12.5736,12.6206,30350.0
2020-12-11 13:15:00,16.11,16.12,16.0,16.01,32455.0,12.6206,12.6285,12.5345,12.5423,32455.0
2020-12-11 13:20:00,16.0,16.05,15.99,16.03,35096.0,12.5345,12.5736,12.5266,12.558,35096.0
2020-12-11 13:25:00,16.03,16.09,16.02,16.07,23524.0,12.558,12.605,12.5501,12.5893,23524.0
2020-12-11 13:30:00,16.07,16.1,16.06,16.06,42260.0,12.5893,12.6128,12.5815,12.5815,42260.0
2020-12-11 13:35:00,16.07,16.11,16.06,16.09,43992.0,12.5893,12.6206,12.5815,12.605,43992.0
2020-12-11 13:40:00,16.08,16.11,16.05,16.06,45126.0,12.5971,12.6206,12.5736,12.5815,45126.0
2020-12-11 13:45:00,16.06,16.07,16.03,16.05,22932.0,12.5815,12.5893,12.558,12.5736,22932.0
2020-12-11 13:50:00,16.05,16.13,16.03,16.13,27659.0,12.5736,12.6363,12.558,12.6363,27659.0
2020-12-11 13:55:00,16.13,16.14,16.1,16.13,24524.0,12.6363,12.6441,12.6128,12.6363,24524.0
2020-12-11 14:00:00,16.12,16.13,16.06,16.07,36925.0,12.6285,12.6363,12.5815,12.5893,36925.0
2020-12-11 14:05:00,16.07,16.12,16.06,16.12,35170.0,12.5893,12.6285,12.5815,12.6285,35170.0
2020-12-11 14:10:00,16.12,16.17,16.11,16.14,35014.0,12.6285,12.6676,12.6206,12.6441,35014.0
2020-12-11 14:15:00,16.14,16.19,16.13,16.18,31230.0,12.6441,12.6833,12.6363,12.6755,31230.0
2020-12-11 14:20:00,16.18,16.2,16.15,16.18,25134.0,12.6755,12.6911,12.652,12.6755,25134.0
2020-12-11 14:25:00,16.17,16.18,16.09,16.12,50609.0,12.6676,12.6755,12.605,12.6285,50609.0
2020-12-11 14:30:00,16.13,16.14,16.09,16.13,36059.0,12.6363,12.6441,12.605,12.6363,36059.0
2020-12-11 14:35:00,16.13,16.15,16.09,16.14,28049.0,12.6363,12.652,12.605,12.6441,28049.0
2020-12-11 14:40:00,16.14,16.16,16.1,16.13,29801.0,12.6441,12.6598,12.6128,12.6363,29801.0
2020-12-11 14:45:00,16.14,16.15,16.11,16.14,32276.0,12.6441,12.652,12.6206,12.6441,32276.0
2020-12-11 14:50:00,16.14,16.14,16.1,16.12,42502.0,12.6441,12.6441,12.6128,12.6285,42502.0
2020-12-11 14:55:00,16.12,16.14,16.11,16.12,28294.0,12.6285,12.6441,12.6206,12.6285,28294.0
2020-12-11 15:00:00,16.13,16.13,16.09,16.1,40938.0,12.6363,12.6363,12.605,12.6128,40938.0
2020-12-11 15:05:00,16.09,16.1,16.07,16.07,31629.0,12.605,12.6128,12.5893,12.5893,31629.0
2020-12-11 15:10:00,16.08,16.14,16.06,16.13,69374.0,12.5971,12.6441,12.5815,12.6363,69374.0
2020-12-11 15:15:00,16.13,16.21,16.13,16.2,51815.0,12.6363,12.699,12.6363,12.6911,51815.0
2020-12-11 15:20:00,16.2,16.2,16.16,16.17,45026.0,12.6911,12.6911,12.6598,12.6676,45026.0
2020-12-11 15:25:00,16.18,16.2,16.17,16.17,56968.0,12.6755,12.6911,12.6676,12.6676,56968.0
2020-12-11 15:30:00,16.18,16.25,16.17,16.25,131606.0,12.6755,12.7303,12.6676,12.7303,131606.0
2020-12-11 15:35:00,16.25,16.26,16.19,16.21,117409.0,12.7303,12.7382,12.6833,12.699,117409.0
2020-12-11 15:40:00,16.21,16.26,16.14,16.14,199095.0,12.699,12.7382,12.6441,12.6441,199095.0
2020-12-11 15:45:00,16.14,16.19,16.14,16.17,141672.0,12.6441,12.6833,12.6441,12.6676,141672.0
2020-12-11 15:50:00,16.17,16.22,16.16,16.17,186668.0,12.6676,12.7068,12.6598,12.6676,186668.0
2020-12-11 15:55:00,16.16,16.19,16.14,16.16,428541.0,12.6598,12.6833,12.6441,12.6598,428541.0
2020-12-14 09:30:00,16.54,16.6,16.32,16.42,294672.0,12.9575,13.0045,12.7852,12.8635,294672.0
2020-12-14 09:35:00,16.43,16.45,16.17,16.27,145568.0,12.8713,12.887,12.6676,12.746,145568.0
2020-12-14 09:40:00,16.27,16.32,16.21,16.28,109820.0,12.746,12.7852,12.699,12.7538,109820.0
2020-12-14 09:45:00,16.28,16.28,16.06,16.11,101096.0,12.7538,12.7538,12.5815,12.6206,101096.0
2020-12-14 09:50:00,16.11,16.15,15.99,15.99,157823.0,12.6206,12.652,12.5266,12.5266,157823.0
2020-12-14 09:55:00,15.99,16.06,15.93,15.96,168987.0,12.5266,12.5815,12.4796,12.5031,168987.0
2020-12-14 10:00:00,15.97,16.02,15.9,15.93,123803.0,12.511,12.5501,12.4561,12.4796,123803.0
2020-12-14 10:05:00,15.92,16.05,15.9,15.99,100777.0,12.4718,12.5736,12.4561,12.5266,100777.0
2020-12-14 10:10:00,16.0,16.05,15.9,15.93,103214.0,12.5345,12.5736,12.4561,12.4796,103214.0
2020-12-14 10:15:00,15.93,16.0,15.89,15.91,113547.0,12.4796,12.5345,12.4483,12.464,113547.0
2020-12-14 10:20:00,15.9,15.9,15.81,15.81,80402.0,12.4561,12.4561,12.3856,12.3856,80402.0
2020-12-14 10:25:00,15.81,15.89,15.8,15.88,80118.0,12.3856,12.4483,12.3778,12.4405,80118.0
2020-12-14 10:30:00,15.88,15.89,15.8,15.86,93096.0,12.4405,12.4483,12.3778,12.4248,93096.0
2020-12-14 10:35:00,15.85,15.85,15.76,15.79,65926.0,12.417,12.417,12.3464,12.37,65926.0
2020-12-14 10:40:00,15.79,15.79,15.71,15.74,113279.0,12.37,12.37,12.3073,12.3308,113279.0
2020-12-14 10:45:00,15.74,15.75,15.57,15.58,103656.0,12.3308,12.3386,12.1976,12.2054,103656.0
2020-12-14 10:50:00,15.58,15.58,15.49,15.5,154176.0,12.2054,12.2054,12.1349,12.1428,154176.0
2020-12-14 10:55:00,15.5,15.52,15.44,15.48,336848.0,12.1428,12.1584,12.0958,12.1271,336848.0
2020-12-14 11:00:00,15.48,15.52,15.43,15.48,85766.0,12.1271,12.1584,12.0879,12.1271,85766.0
2020-12-14 11:05:00,15.49,15.57,15.46,15.51,138522.0,12.1349,12.1976,12.1114,12.1506,138522.0
2020-12-14 11:10:00,15.5,15.66,15.48,15.64,79683.0,12.1428,12.2681,12.1271,12.2524,79683.0
2020-12-14 11:15:00,15.64,15.7,15.62,15.69,200610.0,12.2524,12.2994,12.2368,12.2916,200610.0
2020-12-14 11:20:00,15.69,15.72,15.66,15.7,49757.0,12.2916,12.3151,12.2681,12.2994,49757.0
2020-12-14 11:25:00,15.7,15.7,15.57,15.58,68380.0,12.2994,12.2994,12.1976,12.2054,68380.0
2020-12-14 11:30:00,15.58,15.61,15.55,15.59,136620.0,12.2054,12.2289,12.1819,12.2133,136620.0
2020-12-14 11:35:00,15.59,15.7,15.58,15.63,77871.0,12.2133,12.2994,12.2054,12.2446,77871.0
2020-12-14 11:40:00,15.63,15.65,15.57,15.61,63496.0,12.2446,12.2603,12.1976,12.2289,63496.0
2020-12-14 11:45:00,15.62,15.67,15.6,15.63,30795.0,12.2368,12.2759,12.2211,12.2446,30795.0
2020-12-14 11:50:00,15.62,15.65,15.6,15.64,28859.0,12.2368,12.2603,12.2211,12.2524,28859.0
2020-12-14 11:55:00,15.64,15.64,15.59,15.62,21587.0,12.2524,12.2524,12.2133,12.2368,21587.0
2020-12-14 12:00:00,15.62,15.7,15.61,15.69,39313.0,12.2368,12.2994,12.2289,12.2916,39313.0
2020-12-14 12:05:00,15.69,15.7,15.64,15.68,20269.0,12.2916,12.2994,12.2524,12.2838,20269.0
2020-12-14 12:10:00,15.68,15.73,15.66,15.66,27278.0,12.2838,12.3229,12.2681,12.2681,27278.0
2020-12-14 12:15:00,15.65,15.67,15.6,15.6,24431.0,12.2603,12.2759,12.2211,12.2211,24431.0
2020-12-14 12:20:00,15.61,15.63,15.59,15.61,24529.0,12.2289,12.2446,12.2133,12.2289,24529.0
2020-12-14 12:25:00,15.61,15.67,15.6,15.67,40362.0,12.2289,12.2759,12.2211,12.2759,40362.0
2020-12-14 12:30:00,15.67,15.67,15.59,15.61,41969.0,12.2759,12.2759,12.2133,12.2289,41969.0
2020-12-14 12:35:00,15.62,15.63,15.57,15.59,37206.0,12.2368,12.2446,12.1976,12.2133,37206.0
2020-12-14 12:40:00,15.6,15.6,15.51,15.53,77589.0,12.2211,12.2211,12.1506,12.1663,77589.0
2020-12-14 12:45:00,15.53,15.53,15.47,15.48,85061.0,12.1663,12.1663,12.1193,12.1271,85061.0
2020-12-14 12:50:00,15.47,15.63,15.47,15.63,49782.0,12.1193,12.2446,12.1193,12.2446,49782.0
2020-12-14 12:55:00,15.63,15.63,15.59,15.62,31426.0,12.2446,12.2446,12.2133,12.2368,31426.0
2020-12-14 13:00:00,15.62,15.7,15.6,15.67,24856.0,12.2368,12.2994,12.2211,12.2759,24856.0
2020-12-14 13:05:00,15.68,15.68,15.62,15.64,61100.0,12.2838,12.2838,12.2368,12.2524,61100.0
2020-12-14 13:10:00,15.64,15.66,15.62,15.63,19688.0,12.2524,12.2681,12.2368,12.2446,19688.0
2020-12-14 13:15:00,15.63,15.66,15.57,15.66,60578.0,12.2446,12.2681,12.1976,12.2681,60578.0
2020-12-14 13:20:00,15.67,15.68,15.63,15.64,64583.0,12.2759,12.2838,12.2446,12.2524,64583.0
2020-12-14 13:25:00,15.64,15.73,15.63,15.7,54158.0,12.2524,12.3229,12.2446,12.2994,54158.0
2020-12-14 13:30:00,15.69,15.77,15.69,15.77,52503.0,12.2916,12.3543,12.2916,12.3543,52503.0
2020-12-14 13:35:00,15.76,15.78,15.75,15.76,57129.0,12.3464,12.3621,12.3386,12.3464,57129.0
2020-12-14 13:40:00,15.75,15.77,15.67,15.68,58840.0,12.3386,12.3543,12.2759,12.2838,58840.0
2020-12-14 13:45:00,15.67,15.68,15.64,15.66,27519.0,12.2759,12.2838,12.2524,12.2681,27519.0
2020-12-14 13:50:00,15.65,15.68,15.63,15.66,34826.0,12.2603,12.2838,12.2446,12.2681,34826.0
2020-12-14 13:55:00,15.66,15.7,15.63,15.64,47005.0,12.2681,12.2994,12.2446,12.2524,47005.0
2020-12-14 14:00:00,15.65,15.67,15.6,15.64,28749.0,12.2603,12.2759,12.2211,12.2524,28749.0
2020-12-14 14:05:00,15.62,15.68,15.62,15.64,64023.0,12.2368,12.2838,12.2368,12.2524,64023.0
2020-12-14 14:10:00,15.64,15.66,15.59,15.6,53326.0,12.2524,12.2681,12.2133,12.2211,53326.0
2020-12-14 14:15:00,15.6,15.61,15.57,15.59,32391.0,12.2211,12.2289,12.1976,12.2133,32391.0
2020-12-14 14:20:00,15.58,15.59,15.56,15.59,26312.0,12.2054,12.2133,12.1898,12.2133,26312.0
2020-12-14 14:25:00,15.59,15.62,15.57,15.61,35362.0,12.2133,12.2368,12.1976,12.2289,35362.0
2020-12-14 14:30:00,15.61,15.63,15.58,15.59,37203.0,12.2289,12.2446,12.2054,12.2133,37203.0
2020-12-14 14:35:00,15.59,15.6,15.51,15.52,46599.0,12.2133,12.2211,12.1506,12.1584,46599.0
2020-12-14 14:40:00,15.52,15.56,15.52,15.54,32784.0,12.1584,12.1898,12.1584,12.1741,32784.0
2020-12-14 14:45:00,15.54,15.54,15.46,15.52,81537.0,12.1741,12.1741,12.1114,12.1584,81537.0
2020-12-14 14:50:00,15.53,15.53,15.47,15.5,58331.0,12.1663,12.1663,12.1193,12.1428,58331.0
2020-12-14 14:55:00,15.5,15.55,15.49,15.49,50825.0,12.1428,12.1819,12.1349,12.1349,50825.0
2020-12-14 15:00:00,15.5,15.52,15.48,15.51,40677.0,12.1428,12.1584,12.1271,12.1506,40677.0
2020-12-14 15:05:00,15.51,15.52,15.45,15.48,130751.0,12.1506,12.1584,12.1036,12.1271,130751.0
2020-12-14 15:10:00,15.48,15.52,15.47,15.49,74617.0,12.1271,12.1584,12.1193,12.1349,74617.0
2020-12-14 15:15:00,15.48,15.52,15.47,15.5,104755.0,12.1271,12.1584,12.1193,12.1428,104755.0
2020-12-14 15:20:00,15.51,15.52,15.49,15.51,58536.0,12.1506,12.1584,12.1349,12.1506,58536.0
2020-12-14 15:25:00,15.51,15.56,15.51,15.51,79351.0,12.1506,12.1898,12.1506,12.1506,79351.0
2020-12-14 15:30:00,15.52,15.52,15.41,15.44,207874.0,12.1584,12.1584,12.0723,12.0958,207874.0
2020-12-14 15:35:00,15.45,15.47,15.38,15.38,173899.0,12.1036,12.1193,12.0488,12.0488,173899.0
2020-12-14 15:40:00,15.38,15.45,15.37,15.44,124784.0,12.0488,12.1036,12.0409,12.0958,124784.0
2020-12-14 15:45:00,15.44,15.48,15.41,15.46,202526.0,12.0958,12.1271,12.0723,12.1114,202526.0
2020-12-14 15:50:00,15.45,15.46,15.41,15.43,228218.0,12.1036,12.1114,12.0723,12.0879,228218.0
2020-12-14 15:55:00,15.42,15.43,15.36,15.37,420581.0,12.0801,12.0879,12.0331,12.0409,420581.0
2020-12-15 09:30:00,15.56,15.83,15.51,15.8,171797.0,12.1898,12.4013,12.1506,12.3778,171797.0
2020-12-15 09:35:00,15.82,15.83,15.59,15.59,200833.0,12.3935,12.4013,12.2133,12.2133,200833.0
2020-12-15 09:40:00,15.58,15.7,15.51,15.59,121669.0,12.2054,12.2994,12.1506,12.2133,121669.0
2020-12-15 09:45:00,15.59,15.59,15.31,15.34,109159.0,12.2133,12.2133,11.9939,12.0174,109159.0
2020-12-15 09:50:00,15.35,15.48,15.34,15.43,89468.0,12.0253,12.1271,12.0174,12.0879,89468.0
2020-12-15 09:55:00,15.43,15.46,15.35,15.36,97687.0,12.0879,12.1114,12.0253,12.0331,97687.0
2020-12-15 10:00:00,15.37,15.45,15.35,15.43,103955.0,12.0409,12.1036,12.0253,12.0879,103955.0
2020-12-15 10:05:00,15.44,15.52,15.43,15.47,77266.0,12.0958,12.1584,12.0879,12.1193,77266.0
2020-12-15 10:10:00,15.47,15.47,15.37,15.38,44487.0,12.1193,12.1193,12.0409,12.0488,44487.0
2020-12-15 10:15:00,15.38,15.39,15.32,15.32,79364.0,12.0488,12.0566,12.0018,12.0018,79364.0
2020-12-15 10:20:00,15.32,15.32,15.22,15.24,93716.0,12.0018,12.0018,11.9234,11.9391,93716.0
2020-12-15 10:25:00,15.23,15.37,15.22,15.33,113931.0,11.9312,12.0409,11.9234,12.0096,113931.0
2020-12-15 10:30:00,15.34,15.4,15.31,15.39,57272.0,12.0174,12.0644,11.9939,12.0566,57272.0
2020-12-15 10:35:00,15.4,15.47,15.32,15.33,114994.0,12.0644,12.1193,12.0018,12.0096,114994.0
2020-12-15 10:40:00,15.32,15.37,15.29,15.37,54470.0,12.0018,12.0409,11.9782,12.0409,54470.0
2020-12-15 10:45:00,15.37,15.47,15.36,15.45,80276.0,12.0409,12.1193,12.0331,12.1036,80276.0
2020-12-15 10:50:00,15.46,15.51,15.42,15.48,47918.0,12.1114,12.1506,12.0801,12.1271,47918.0
2020-12-15 10:55:00,15.48,15.58,15.47,15.57,57662.0,12.1271,12.2054,12.1193,12.1976,57662.0
2020-12-15 11:00:00,15.57,15.57,15.49,15.51,61835.0,12.1976,12.1976,12.1349,12.1506,61835.0
2020-12-15 11:05:00,15.5,15.52,15.45,15.51,63968.0,12.1428,12.1584,12.1036,12.1506,63968.0
2020-12-15 11:10:00,15.51,15.58,15.49,15.58,135133.0,12.1506,12.2054,12.1349,12.2054,135133.0
2020-12-15 11:15:00,15.57,15.57,15.44,15.45,71773.0,12.1976,12.1976,12.0958,12.1036,71773.0
2020-12-15 11:20:00,15.45,15.49,15.39,15.49,99598.0,12.1036,12.1349,12.0566,12.1349,99598.0
2020-12-15 11:25:00,15.49,15.59,15.49,15.55,56645.0,12.1349,12.2133,12.1349,12.1819,56645.0
2020-12-15 11:30:00,15.55,15.58,15.47,15.49,51561.0,12.1819,12.2054,12.1193,12.1349,51561.0
2020-12-15 11:35:00,15.49,15.51,15.45,15.5,52745.0,12.1349,12.1506,12.1036,12.1428,52745.0
2020-12-15 11:40:00,15.5,15.55,15.44,15.44,76407.0,12.1428,12.1819,12.0958,12.0958,76407.0
2020-12-15 11:45:00,15.45,15.47,15.43,15.46,30811.0,12.1036,12.1193,12.0879,12.1114,30811.0
2020-12-15 11:50:00,15.46,15.52,15.45,15.46,51877.0,12.1114,12.1584,12.1036,12.1114,51877.0
2020-12-15 11:55:00,15.46,15.46,15.38,15.39,117453.0,12.1114,12.1114,12.0488,12.0566,117453.0
2020-12-15 12:00:00,15.4,15.44,15.4,15.42,56463.0,12.0644,12.0958,12.0644,12.0801,56463.0
2020-12-15 12:05:00,15.42,15.42,15.37,15.39,31881.0,12.0801,12.0801,12.0409,12.0566,31881.0
2020-12-15 12:10:00,15.4,15.43,15.38,15.4,44088.0,12.0644,12.0879,12.0488,12.0644,44088.0
2020-12-15 12:15:00,15.39,15.4,15.37,15.39,32360.0,12.0566,12.0644,12.0409,12.0566,32360.0
2020-12-15 12:20:00,15.39,15.41,15.35,15.36,31465.0,12.0566,12.0723,12.0253,12.0331,31465.0
2020-12-15 12:25:00,15.36,15.42,15.36,15.41,56100.0,12.0331,12.0801,12.0331,12.0723,56100.0
2020-12-15 12:30:00,15.42,15.45,15.39,15.44,21348.0,12.0801,12.1036,12.0566,12.0958,21348.0
2020-12-15 12:35:00,15.43,15.5,15.42,15.49,51720.0,12.0879,12.1428,12.0801,12.1349,51720.0
2020-12-15 12:40:00,15.5,15.59,15.49,15.58,58744.0,12.1428,12.2133,12.1349,12.2054,58744.0
2020-12-15 12:45:00,15.57,15.6,15.54,15.55,59508.0,12.1976,12.2211,12.1741,12.1819,59508.0
2020-12-15 12:50:00,15.56,15.6,15.55,15.59,40385.0,12.1898,12.2211,12.1819,12.2133,40385.0
2020-12-15 12:55:00,15.59,15.64,15.58,15.63,25035.0,12.2133,12.2524,12.2054,12.2446,25035.0
2020-12-15 13:00:00,15.63,15.64,15.6,15.61,42893.0,12.2446,12.2524,12.2211,12.2289,42893.0
2020-12-15 13:05:00,15.62,15.66,15.6,15.64,54472.0,12.2368,12.2681,12.2211,12.2524,54472.0
2020-12-15 13:10:00,15.64,15.68,15.62,15.64,56995.0,12.2524,12.2838,12.2368,12.2524,56995.0
2020-12-15 13:15:00,15.64,15.68,15.61,15.62,41372.0,12.2524,12.2838,12.2289,12.2368,41372.0
2020-12-15 13:20:00,15.62,15.63,15.61,15.62,30942.0,12.2368,12.2446,12.2289,12.2368,30942.0
2020-12-15 13:25:00,15.61,15.63,15.58,15.59,32726.0,12.2289,12.2446,12.2054,12.2133,32726.0
2020-12-15 13:30:00,15.59,15.62,15.55,15.62,37839.0,12.2133,12.2368,12.1819,12.2368,37839.0
2020-12-15 13:35:00,15.61,15.66,15.6,15.63,36903.0,12.2289,12.2681,12.2211,12.2446,36903.0
2020-12-15 13:40:00,15.63,15.68,15.62,15.65,62594.0,12.2446,12.2838,12.2368,12.2603,62594.0
2020-12-15 13:45:00,15.65,15.72,15.64,15.7,41735.0,12.2603,12.3151,12.2524,12.2994,41735.0
2020-12-15 13:50:00,15.7,15.74,15.7,15.72,50158.0,12.2994,12.3308,12.2994,12.3151,50158.0
2020-12-15 13:55:00,15.72,15.72,15.69,15.7,55172.0,12.3151,12.3151,12.2916,12.2994,55172.0
2020-12-15 14:00:00,15.71,15.72,15.67,15.69,35131.0,12.3073,12.3151,12.2759,12.2916,35131.0
2020-12-15 14:05:00,15.69,15.69,15.61,15.63,43578.0,12.2916,12.2916,12.2289,12.2446,43578.0
2020-12-15 14:10:00,15.62,15.68,15.6,15.66,49122.0,12.2368,12.2838,12.2211,12.2681,49122.0
2020-12-15 14:15:00,15.66,15.67,15.62,15.66,28998.0,12.2681,12.2759,12.2368,12.2681,28998.0
2020-12-15 14:20:00,15.66,15.7,15.65,15.7,46157.0,12.2681,12.2994,12.2603,12.2994,46157.0
2020-12-15 14:25:00,15.7,15.78,15.7,15.76,54826.0,12.2994,12.3621,12.2994,12.3464,54826.0
2020-12-15 14:30:00,15.77,15.77,15.72,15.74,62823.0,12.3543,12.3543,12.3151,12.3308,62823.0
2020-12-15 14:35:00,15.74,15.78,15.74,15.76,86847.0,12.3308,12.3621,12.3308,12.3464,86847.0
2020-12-15 14:40:00,15.77,15.77,15.72,15.76,43167.0,12.3543,12.3543,12.3151,12.3464,43167.0
2020-12-15 14:45:00,15.76,15.79,15.76,15.77,42960.0,12.3464,12.37,12.3464,12.3543,42960.0
2020-12-15 14:50:00,15.76,15.8,15.73,15.74,79977.0,12.3464,12.3778,12.3229,12.3308,79977.0
2020-12-15 14:55:00,15.74,15.77,15.73,15.75,54210.0,12.3308,12.3543,12.3229,12.3386,54210.0
2020-12-15 15:00:00,15.75,15.78,15.73,15.75,45275.0,12.3386,12.3621,12.3229,12.3386,45275.0
2020-12-15 15:05:00,15.75,15.8,15.73,15.78,55693.0,12.3386,12.3778,12.3229,12.3621,55693.0
2020-12-15 15:10:00,15.78,15.81,15.77,15.79,54182.0,12.3621,12.3856,12.3543,12.37,54182.0
2020-12-15 15:15:00,15.78,15.82,15.77,15.78,55812.0,12.3621,12.3935,12.3543,12.3621,55812.0
2020-12-15 15:20:00,15.77,15.77,15.73,15.74,81541.0,12.3543,12.3543,12.3229,12.3308,81541.0
2020-12-15 15:25:00,15.74,15.76,15.72,15.74,63854.0,12.3308,12.3464,12.3151,12.3308,63854.0
2020-12-15 15:30:00,15.73,15.75,15.69,15.75,97805.0,12.3229,12.3386,12.2916,12.3386,97805.0
2020-12-15 15:35:00,15.74,15.75,15.66,15.69,75968.0,12.3308,12.3386,12.2681,12.2916,75968.0
2020-12-15 15:40:00,15.68,15.73,15.67,15.72,96251.0,12.2838,12.3229,12.2759,12.3151,96251.0
2020-12-15 15:45:00,15.72,15.76,15.71,15.76,122360.0,12.3151,12.3464,12.3073,12.3464,122360.0
2020-12-15 15:50:00,15.76,15.77,15.7,15.71,239145.0,12.3464,12.3543,12.2994,12.3073,239145.0
2020-12-15 15:55:00,15.71,15.78,15.7,15.78,432454.0,12.3073,12.3621,12.2994,12.3621,432454.0
2020-12-16 09:30:00,15.93,15.94,15.46,15.56,340163.0,12.4796,12.4875,12.1114,12.1898,340163.0
2020-12-16 09:35:00,15.56,15.67,15.55,15.66,218433.0,12.1898,12.2759,12.1819,12.2681,218433.0
2020-12-16 09:40:00,15.67,15.7,15.58,15.65,163901.0,12.2759,12.2994,12.2054,12.2603,163901.0
2020-12-16 09:45:00,15.64,15.71,15.61,15.66,219498.0,12.2524,12.3073,12.2289,12.2681,219498.0
2020-12-16 09:50:00,15.66,15.85,15.66,15.78,374226.0,12.2681,12.417,12.2681,12.3621,374226.0
2020-12-16 09:55:00,15.79,15.88,15.76,15.87,116846.0,12.37,12.4405,12.3464,12.4326,116846.0
2020-12-16 10:00:00,15.87,15.87,15.7,15.71,99516.0,12.4326,12.4326,12.2994,12.3073,99516.0
2020-12-16 10:05:00,15.71,15.78,15.68,15.75,162310.0,12.3073,12.3621,12.2838,12.3386,162310.0
2020-12-16 10:10:00,15.76,15.8,15.69,15.71,158084.0,12.3464,12.3778,12.2916,12.3073,158084.0
2020-12-16 10:15:00,15.7,15.74,15.63,15.67,154835.0,12.2994,12.3308,12.2446,12.2759,154835.0
2020-12-16 10:20:00,15.67,15.68,15.59,15.66,132059.0,12.2759,12.2838,12.2133,12.2681,132059.0
2020-12-16 10:25:00,15.66,15.71,15.63,15.63,83192.0,12.2681,12.3073,12.2446,12.2446,83192.0
2020-12-16 10:30:00,15.64,15.84,15.63,15.84,180443.0,12.2524,12.4091,12.2446,12.4091,180443.0
2020-12-16 10:35:00,15.84,15.85,15.66,15.67,87559.0,12.4091,12.417,12.2681,12.2759,87559.0
2020-12-16 10:40:00,15.67,15.71,15.63,15.67,86863.0,12.2759,12.3073,12.2446,12.2759,86863.0
2020-12-16 10:45:00,15.68,15.68,15.6,15.61,81846.0,12.2838,12.2838,12.2211,12.2289,81846.0
2020-12-16 10:50:00,15.61,15.64,15.58,15.61,91430.0,12.2289,12.2524,12.2054,12.2289,91430.0
2020-12-16 10:55:00,15.61,15.65,15.56,15.65,72028.0,12.2289,12.2603,12.1898,12.2603,72028.0
2020-12-16 11:00:00,15.65,15.65,15.55,15.59,75931.0,12.2603,12.2603,12.1819,12.2133,75931.0
2020-12-16 11:05:00,15.58,15.66,15.57,15.65,51782.0,12.2054,12.2681,12.1976,12.2603,51782.0
2020-12-16 11:10:00,15.65,15.72,15.64,15.71,61372.0,12.2603,12.3151,12.2524,12.3073,61372.0
2020-12-16 11:15:00,15.71,15.76,15.7,15.74,89758.0,12.3073,12.3464,12.2994,12.3308,89758.0
2020-12-16 11:20:00,15.73,15.84,15.68,15.83,93095.0,12.3229,12.4091,12.2838,12.4013,93095.0
2020-12-16 11:25:00,15.83,15.87,15.83,15.87,88099.0,12.4013,12.4326,12.4013,12.4326,88099.0
2020-12-16 11:30:00,15.87,15.88,15.83,15.86,100451.0,12.4326,12.4405,12.4013,12.4248,100451.0
2020-12-16 11:35:00,15.86,15.9,15.86,15.89,78664.0,12.4248,12.4561,12.4248,12.4483,78664.0
2020-12-16 11:40:00,15.88,15.91,15.87,15.88,44370.0,12.4405,12.464,12.4326,12.4405,44370.0
2020-12-16 11:45:00,15.89,15.91,15.86,15.89,62437.0,12.4483,12.464,12.4248,12.4483,62437.0
2020-12-16 11:50:00,15.9,15.91,15.86,15.88,51272.0,12.4561,12.464,12.4248,12.4405,51272.0
2020-12-16 11:55:00,15.89,15.92,15.87,15.92,47816.0,12.4483,12.4718,12.4326,12.4718,47816.0
2020-12-16 12:00:00,15.92,15.93,15.85,15.86,64728.0,12.4718,12.4796,12.417,12.4248,64728.0
2020-12-16 12:05:00,15.87,15.9,15.85,15.89,55853.0,12.4326,12.4561,12.417,12.4483,55853.0
2020-12-16 12:10:00,15.89,15.92,15.85,15.87,63235.0,12.4483,12.4718,12.417,12.4326,63235.0
2020-12-16 12:15:00,15.87,15.91,15.85,15.91,62076.0,12.4326,12.464,12.417,12.464,62076.0
2020-12-16 12:20:00,15.91,16.01,15.91,16.0,156117.0,12.464,12.5423,12.464,12.5345,156117.0
2020-12-16 12:25:00,16.01,16.06,15.98,15.99,120369.0,12.5423,12.5815,12.5188,12.5266,120369.0
2020-12-16 12:30:00,15.98,16.07,15.96,16.06,148221.0,12.5188,12.5893,12.5031,12.5815,148221.0
2020-12-16 12:35:00,16.07,16.07,16.0,16.02,54652.0,12.5893,12.5893,12.5345,12.5501,54652.0
2020-12-16 12:40:00,16.02,16.08,16.02,16.07,133401.0,12.5501,12.5971,12.5501,12.5893,133401.0
2020-12-16 12:45:00,16.07,16.08,16.0,16.02,39196.0,12.5893,12.5971,12.5345,12.5501,39196.0
2020-12-16 12:50:00,16.01,16.04,15.98,16.04,56027.0,12.5423,12.5658,12.5188,12.5658,56027.0
2020-12-16 12:55:00,16.03,16.06,16.03,16.05,74257.0,12.558,12.5815,12.558,12.5736,74257.0
2020-12-16 13:00:00,16.05,16.08,16.0,16.0,59640.0,12.5736,12.5971,12.5345,12.5345,59640.0
2020-12-16 13:05:00,16.01,16.02,16.0,16.01,50143.0,12.5423,12.5501,12.5345,12.5423,50143.0
2020-12-16 13:10:00,16.0,16.0,15.95,15.96,94275.0,12.5345,12.5345,12.4953,12.5031,94275.0
2020-12-16 13:15:00,15.96,16.03,15.95,16.0,96774.0,12.5031,12.558,12.4953,12.5345,96774.0
2020-12-16 13:20:00,16.0,16.0,15.93,15.93,83421.0,12.5345,12.5345,12.4796,12.4796,83421.0
2020-12-16 13:25:00,15.94,16.0,15.93,15.98,102395.0,12.4875,12.5345,12.4796,12.5188,102395.0
2020-12-16 13:30:00,15.98,16.02,15.98,16.01,96499.0,12.5188,12.5501,12.5188,12.5423,96499.0
2020-12-16 13:35:00,16.01,16.03,15.97,15.99,83168.0,12.5423,12.558,12.511,12.5266,83168.0
2020-12-16 13:40:00,15.98,16.0,15.94,16.0,124089.0,12.5188,12.5345,12.4875,12.5345,124089.0
2020-12-16 13:45:00,16.0,16.03,15.99,16.01,53897.0,12.5345,12.558,12.5266,12.5423,53897.0
2020-12-16 13:50:00,16.01,16.02,15.96,15.96,39994.0,12.5423,12.5501,12.5031,12.5031,39994.0
2020-12-16 13:55:00,15.95,16.01,15.94,15.98,106757.0,12.4953,12.5423,12.4875,12.5188,106757.0
2020-12-16 14:00:00,15.99,16.02,15.92,15.97,62682.0,12.5266,12.5501,12.4718,12.511,62682.0
2020-12-16 14:05:00,15.97,15.97,15.89,15.89,78385.0,12.511,12.511,12.4483,12.4483,78385.0
2020-12-16 14:10:00,15.9,15.93,15.86,15.92,141043.0,12.4561,12.4796,12.4248,12.4718,141043.0
2020-12-16 14:15:00,15.91,15.93,15.86,15.88,63911.0,12.464,12.4796,12.4248,12.4405,63911.0
2020-12-16 14:20:00,15.88,15.91,15.86,15.89,98098.0,12.4405,12.464,12.4248,12.4483,98098.0
2020-12-16 14:25:00,15.89,15.89,15.83,15.86,79650.0,12.4483,12.4483,12.4013,12.4248,79650.0
2020-12-16 14:30:00,15.85,15.87,15.81,15.84,77104.0,12.417,12.4326,12.3856,12.4091,77104.0
2020-12-16 14:35:00,15.84,15.92,15.82,15.92,178713.0,12.4091,12.4718,12.3935,12.4718,178713.0
2020-12-16 14:40:00,15.92,15.93,15.88,15.89,84922.0,12.4718,12.4796,12.4405,12.4483,84922.0
2020-12-16 14:45:00,15.89,15.92,15.87,15.92,74116.0,12.4483,12.4718,12.4326,12.4718,74116.0
2020-12-16 14:50:00,15.92,15.96,15.9,15.91,127814.0,12.4718,12.5031,12.4561,12.464,127814.0
2020-12-16 14:55:00,15.9,15.96,15.9,15.94,80062.0,12.4561,12.5031,12.4561,12.4875,80062.0
2020-12-16 15:00:00,15.94,15.94,15.89,15.9,104744.0,12.4875,12.4875,12.4483,12.4561,104744.0
2020-12-16 15:05:00,15.9,15.91,15.86,15.87,133224.0,12.4561,12.464,12.4248,12.4326,133224.0
2020-12-16 15:10:00,15.88,15.95,15.86,15.95,135842.0,12.4405,12.4953,12.4248,12.4953,135842.0
2020-12-16 15:15:00,15.95,16.01,15.94,15.99,113974.0,12.4953,12.5423,12.4875,12.5266,113974.0
2020-12-16 15:20:00,15.99,15.99,15.95,15.96,92178.0,12.5266,12.5266,12.4953,12.5031,92178.0
2020-12-16 15:25:00,15.96,15.96,15.92,15.96,97533.0,12.5031,12.5031,12.4718,12.5031,97533.0
2020-12-16 15:30:00,15.96,16.04,15.95,15.99,133869.0,12.5031,12.5658,12.4953,12.5266,133869.0
2020-12-16 15:35:00,15.99,15.99,15.9,15.93,234549.0,12.5266,12.5266,12.4561,12.4796,234549.0
2020-12-16 15:40:00,15.93,15.94,15.83,15.85,214280.0,12.4796,12.4875,12.4013,12.417,214280.0
2020-12-16 15:45:00,15.85,15.91,15.83,15.9,309337.0,12.417,12.464,12.4013,12.4561,309337.0
2020-12-16 15:50:00,15.9,15.93,15.88,15.93,277363.0,12.4561,12.4796,12.4405,12.4796,277363.0
2020-12-16 15:55:00,15.93,15.99,15.9,15.91,705348.0,12.4796,12.5266,12.4561,12.464,705348.0
2020-12-17 09:30:00,16.11,16.15,15.88,15.89,252955.0,12.6206,12.652,12.4405,12.4483,252955.0
2020-12-17 09:35:00,15.89,15.98,15.83,15.93,125028.0,12.4483,12.5188,12.4013,12.4796,125028.0
2020-12-17 09:40:00,15.93,15.95,15.8,15.82,95985.0,12.4796,12.4953,12.3778,12.3935,95985.0
2020-12-17 09:45:00,15.82,15.9,15.78,15.86,100753.0,12.3935,12.4561,12.3621,12.4248,100753.0
2020-12-17 09:50:00,15.87,15.93,15.79,15.81,138642.0,12.4326,12.4796,12.37,12.3856,138642.0
2020-12-17 09:55:00,15.82,15.82,15.74,15.76,92387.0,12.3935,12.3935,12.3308,12.3464,92387.0
2020-12-17 10:00:00,15.77,15.84,15.72,15.75,124262.0,12.3543,12.4091,12.3151,12.3386,124262.0
2020-12-17 10:05:00,15.74,15.79,15.72,15.75,118333.0,12.3308,12.37,12.3151,12.3386,118333.0
2020-12-17 10:10:00,15.74,15.82,15.73,15.82,119695.0,12.3308,12.3935,12.3229,12.3935,119695.0
2020-12-17 10:15:00,15.81,15.84,15.77,15.82,111750.0,12.3856,12.4091,12.3543,12.3935,111750.0
2020-12-17 10:20:00,15.82,15.84,15.76,15.84,95262.0,12.3935,12.4091,12.3464,12.4091,95262.0
2020-12-17 10:25:00,15.84,15.95,15.83,15.92,124982.0,12.4091,12.4953,12.4013,12.4718,124982.0
2020-12-17 10:30:00,15.92,15.95,15.87,15.89,92341.0,12.4718,12.4953,12.4326,12.4483,92341.0
2020-12-17 10:35:00,15.88,15.89,15.8,15.83,105338.0,12.4405,12.4483,12.3778,12.4013,105338.0
2020-12-17 10:40:00,15.84,15.84,15.74,15.76,133138.0,12.4091,12.4091,12.3308,12.3464,133138.0
2020-12-17 10:45:00,15.75,15.94,15.75,15.94,94363.0,12.3386,12.4875,12.3386,12.4875,94363.0
2020-12-17 10:50:00,15.94,15.95,15.87,15.89,71024.0,12.4875,12.4953,12.4326,12.4483,71024.0
2020-12-17 10:55:00,15.89,15.95,15.84,15.95,56476.0,12.4483,12.4953,12.4091,12.4953,56476.0
2020-12-17 11:00:00,15.95,15.98,15.92,15.97,83620.0,12.4953,12.5188,12.4718,12.511,83620.0
2020-12-17 11:05:00,15.97,15.98,15.91,15.95,154956.0,12.511,12.5188,12.464,12.4953,154956.0
2020-12-17 11:10:00,15.95,15.98,15.94,15.96,42575.0,12.4953,12.5188,12.4875,12.5031,42575.0
2020-12-17 11:15:00,15.96,15.96,15.84,15.85,83418.0,12.5031,12.5031,12.4091,12.417,83418.0
2020-12-17 11:20:00,15.85,15.86,15.81,15.83,69587.0,12.417,12.4248,12.3856,12.4013,69587.0
2020-12-17 11:25:00,15.83,15.88,15.82,15.84,67583.0,12.4013,12.4405,12.3935,12.4091,67583.0
2020-12-17 11:30:00,15.83,15.85,15.77,15.84,120575.0,12.4013,12.417,12.3543,12.4091,120575.0
2020-12-17 11:35:00,15.83,15.87,15.81,15.84,89825.0,12.4013,12.4326,12.3856,12.4091,89825.0
2020-12-17 11:40:00,15.84,15.88,15.82,15.85,147649.0,12.4091,12.4405,12.3935,12.417,147649.0
2020-12-17 11:45:00,15.84,15.87,15.81,15.85,153592.0,12.4091,12.4326,12.3856,12.417,153592.0
2020-12-17 11:50:00,15.85,15.86,15.8,15.84,267541.0,12.417,12.4248,12.3778,12.4091,267541.0
2020-12-17 11:55:00,15.84,15.91,15.83,15.91,54155.0,12.4091,12.464,12.4013,12.464,54155.0
2020-12-17 12:00:00,15.91,15.94,15.89,15.89,75445.0,12.464,12.4875,12.4483,12.4483,75445.0
2020-12-17 12:05:00,15.88,15.89,15.86,15.89,54237.0,12.4405,12.4483,12.4248,12.4483,54237.0
2020-12-17 12:10:00,15.89,15.96,15.88,15.96,87690.0,12.4483,12.5031,12.4405,12.5031,87690.0
2020-12-17 12:15:00,15.95,15.97,15.93,15.96,86459.0,12.4953,12.511,12.4796,12.5031,86459.0
2020-12-17 12:20:00,15.96,15.98,15.95,15.96,40436.0,12.5031,12.5188,12.4953,12.5031,40436.0
2020-12-17 12:25:00,15.97,16.0,15.95,15.97,85335.0,12.511,12.5345,12.4953,12.511,85335.0
2020-12-17 12:30:00,15.97,16.04,15.96,16.02,126128.0,12.511,12.5658,12.5031,12.5501,126128.0
2020-12-17 12:35:00,16.02,16.04,16.01,16.03,50647.0,12.5501,12.5658,12.5423,12.558,50647.0
2020-12-17 12:40:00,16.04,16.05,16.0,16.0,84655.0,12.5658,12.5736,12.5345,12.5345,84655.0
2020-12-17 12:45:00,16.0,16.01,15.95,15.96,46849.0,12.5345,12.5423,12.4953,12.5031,46849.0
2020-12-17 12:50:00,15.96,16.01,15.95,15.98,67770.0,12.5031,12.5423,12.4953,12.5188,67770.0
2020-12-17 12:55:00,15.98,16.02,15.97,16.02,35612.0,12.5188,12.5501,12.511,12.5501,35612.0
2020-12-17 13:00:00,16.01,16.02,15.95,15.99,34108.0,12.5423,12.5501,12.4953,12.5266,34108.0
2020-12-17 13:05:00,15.98,15.99,15.96,15.98,46929.0,12.5188,12.5266,12.5031,12.5188,46929.0
2020-12-17 13:10:00,15.97,16.01,15.97,15.98,82488.0,12.511,12.5423,12.511,12.5188,82488.0
2020-12-17 13:15:00,15.97,16.0,15.97,16.0,39218.0,12.511,12.5345,12.511,12.5345,39218.0
2020-12-17 13:20:00,16.0,16.03,15.99,16.02,69853.0,12.5345,12.558,12.5266,12.5501,69853.0
2020-12-17 13:25:00,16.03,16.04,16.0,16.03,54508.0,12.558,12.5658,12.5345,12.558,54508.0
2020-12-17 13:30:00,16.03,16.05,16.01,16.04,40148.0,12.558,12.5736,12.5423,12.5658,40148.0
2020-12-17 13:35:00,16.05,16.07,16.03,16.06,43783.0,12.5736,12.5893,12.558,12.5815,43783.0
2020-12-17 13:40:00,16.06,16.07,16.0,16.03,59045.0,12.5815,12.5893,12.5345,12.558,59045.0
2020-12-17 13:45:00,16.03,16.04,16.02,16.03,45842.0,12.558,12.5658,12.5501,12.558,45842.0
2020-12-17 13:50:00,16.03,16.06,15.98,16.05,290635.0,12.558,12.5815,12.5188,12.5736,290635.0
2020-12-17 13:55:00,16.05,16.09,16.03,16.09,95152.0,12.5736,12.605,12.558,12.605,95152.0
2020-12-17 14:00:00,16.09,16.1,16.05,16.08,139767.0,12.605,12.6128,12.5736,12.5971,139767.0
2020-12-17 14:05:00,16.09,16.12,16.08,16.11,106033.0,12.605,12.6285,12.5971,12.6206,106033.0
2020-12-17 14:10:00,16.11,16.13,16.06,16.07,82536.0,12.6206,12.6363,12.5815,12.5893,82536.0
2020-12-17 14:15:00,16.07,16.11,16.07,16.1,129829.0,12.5893,12.6206,12.5893,12.6128,129829.0
2020-12-17 14:20:00,16.1,16.13,16.09,16.12,31521.0,12.6128,12.6363,12.605,12.6285,31521.0
2020-12-17 14:25:00,16.11,16.14,16.1,16.14,47700.0,12.6206,12.6441,12.6128,12.6441,47700.0
2020-12-17 14:30:00,16.14,16.18,16.14,16.14,102730.0,12.6441,12.6755,12.6441,12.6441,102730.0
2020-12-17 14:35:00,16.14,16.18,16.14,16.18,45081.0,12.6441,12.6755,12.6441,12.6755,45081.0
2020-12-17 14:40:00,16.16,16.2,16.16,16.18,73832.0,12.6598,12.6911,12.6598,12.6755,73832.0
2020-12-17 14:45:00,16.18,16.21,16.17,16.2,69968.0,12.6755,12.699,12.6676,12.6911,69968.0
2020-12-17 14:50:00,16.19,16.23,16.19,16.21,120666.0,12.6833,12.7146,12.6833,12.699,120666.0
2020-12-17 14:55:00,16.22,16.25,16.21,16.23,186987.0,12.7068,12.7303,12.699,12.7146,186987.0
2020-12-17 15:00:00,16.23,16.28,16.22,16.23,234860.0,12.7146,12.7538,12.7068,12.7146,234860.0
2020-12-17 15:05:00,16.23,16.24,16.14,16.14,166189.0,12.7146,12.7225,12.6441,12.6441,166189.0
2020-12-17 15:10:00,16.14,16.16,16.12,16.15,104293.0,12.6441,12.6598,12.6285,12.652,104293.0
2020-12-17 15:15:00,16.15,16.19,16.14,16.16,88564.0,12.652,12.6833,12.6441,12.6598,88564.0
2020-12-17 15:20:00,16.16,16.18,16.12,16.14,139370.0,12.6598,12.6755,12.6285,12.6441,139370.0
2020-12-17 15:25:00,16.14,16.16,16.12,16.12,98315.0,12.6441,12.6598,12.6285,12.6285,98315.0
2020-12-17 15:30:00,16.12,16.13,16.04,16.05,172334.0,12.6285,12.6363,12.5658,12.5736,172334.0
2020-12-17 15:35:00,16.06,16.11,16.05,16.1,133357.0,12.5815,12.6206,12.5736,12.6128,133357.0
2020-12-17 15:40:00,16.1,16.13,16.07,16.08,228563.0,12.6128,12.6363,12.5893,12.5971,228563.0
2020-12-17 15:45:00,16.08,16.09,16.03,16.04,174347.0,12.5971,12.605,12.558,12.5658,174347.0
2020-12-17 15:50:00,16.04,16.07,16.03,16.05,267492.0,12.5658,12.5893,12.558,12.5736,267492.0
2020-12-17 15:55:00,16.05,16.11,16.04,16.1,581827.0,12.5736,12.6206,12.5658,12.6128,581827.0
2020-12-18 09:30:00,16.05,16.24,15.85,16.21,700919.0,12.5736,12.7225,12.417,12.699,700919.0
2020-12-18 09:35:00,16.21,16.21,16.07,16.11,95830.0,12.699,12.699,12.5893,12.6206,95830.0
2020-12-18 09:40:00,16.1,16.2,16.05,16.07,78287.0,12.6128,12.6911,12.5736,12.5893,78287.0
2020-12-18 09:45:00,16.08,16.11,16.01,16.04,128727.0,12.5971,12.6206,12.5423,12.5658,128727.0
2020-12-18 09:50:00,16.04,16.09,16.0,16.07,130774.0,12.5658,12.605,12.5345,12.5893,130774.0
2020-12-18 09:55:00,16.07,16.17,16.05,16.08,120105.0,12.5893,12.6676,12.5736,12.5971,120105.0
2020-12-18 10:00:00,16.09,16.13,16.07,16.1,50420.0,12.605,12.6363,12.5893,12.6128,50420.0
2020-12-18 10:05:00,16.11,16.2,16.07,16.19,91472.0,12.6206,12.6911,12.5893,12.6833,91472.0
2020-12-18 10:10:00,16.2,16.25,16.17,16.21,67455.0,12.6911,12.7303,12.6676,12.699,67455.0
2020-12-18 10:15:00,16.21,16.22,16.1,16.12,50573.0,12.699,12.7068,12.6128,12.6285,50573.0
2020-12-18 10:20:00,16.12,16.12,16.04,16.08,82762.0,12.6285,12.6285,12.5658,12.5971,82762.0
2020-12-18 10:25:00,16.07,16.14,16.07,16.1,102683.0,12.5893,12.6441,12.5893,12.6128,102683.0
2020-12-18 10:30:00,16.1,16.12,16.08,16.08,134629.0,12.6128,12.6285,12.5971,12.5971,134629.0
2020-12-18 10:35:00,16.09,16.14,16.08,16.1,53117.0,12.605,12.6441,12.5971,12.6128,53117.0
2020-12-18 10:40:00,16.11,16.14,16.09,16.12,32502.0,12.6206,12.6441,12.605,12.6285,32502.0
2020-12-18 10:45:00,16.12,16.12,16.04,16.06,78280.0,12.6285,12.6285,12.5658,12.5815,78280.0
2020-12-18 10:50:00,16.05,16.1,16.03,16.1,66367.0,12.5736,12.6128,12.558,12.6128,66367.0
2020-12-18 10:55:00,16.09,16.11,16.05,16.07,39704.0,12.605,12.6206,12.5736,12.5893,39704.0
2020-12-18 11:00:00,16.07,16.09,16.05,16.05,45210.0,12.5893,12.605,12.5736,12.5736,45210.0
2020-12-18 11:05:00,16.06,16.09,16.05,16.08,99717.0,12.5815,12.605,12.5736,12.5971,99717.0
2020-12-18 11:10:00,16.09,16.12,16.03,16.04,117789.0,12.605,12.6285,12.558,12.5658,117789.0
2020-12-18 11:15:00,16.04,16.11,16.01,16.09,118301.0,12.5658,12.6206,12.5423,12.605,118301.0
2020-12-18 11:20:00,16.1,16.15,16.09,16.13,47681.0,12.6128,12.652,12.605,12.6363,47681.0
2020-12-18 11:25:00,16.14,16.16,16.04,16.04,82269.0,12.6441,12.6598,12.5658,12.5658,82269.0
2020-12-18 11:30:00,16.05,16.06,16.0,16.0,146563.0,12.5736,12.5815,12.5345,12.5345,146563.0
2020-12-18 11:35:00,16.0,16.01,15.95,15.95,117275.0,12.5345,12.5423,12.4953,12.4953,117275.0
2020-12-18 11:40:00,15.95,15.97,15.92,15.92,57733.0,12.4953,12.511,12.4718,12.4718,57733.0
2020-12-18 11:45:00,15.92,15.95,15.91,15.94,107027.0,12.4718,12.4953,12.464,12.4875,107027.0
2020-12-18 11:50:00,15.94,15.98,15.93,15.95,43607.0,12.4875,12.5188,12.4796,12.4953,43607.0
2020-12-18 11:55:00,15.95,15.98,15.93,15.94,92665.0,12.4953,12.5188,12.4796,12.4875,92665.0
2020-12-18 12:00:00,15.94,15.94,15.9,15.94,55621.0,12.4875,12.4875,12.4561,12.4875,55621.0
2020-12-18 12:05:00,15.94,15.99,15.93,15.97,80491.0,12.4875,12.5266,12.4796,12.511,80491.0
2020-12-18 12:10:00,15.98,15.99,15.96,15.99,45501.0,12.5188,12.5266,12.5031,12.5266,45501.0
2020-12-18 12:15:00,15.99,16.02,15.97,15.98,64734.0,12.5266,12.5501,12.511,12.5188,64734.0
2020-12-18 12:20:00,15.98,15.98,15.93,15.93,33868.0,12.5188,12.5188,12.4796,12.4796,33868.0
2020-12-18 12:25:00,15.93,15.96,15.92,15.96,25425.0,12.4796,12.5031,12.4718,12.5031,25425.0
2020-12-18 12:30:00,15.95,15.99,15.94,15.98,47158.0,12.4953,12.5266,12.4875,12.5188,47158.0
2020-12-18 12:35:00,15.99,16.02,15.97,16.02,57412.0,12.5266,12.5501,12.511,12.5501,57412.0
2020-12-18 12:40:00,16.02,16.02,15.99,16.0,42217.0,12.5501,12.5501,12.5266,12.5345,42217.0
2020-12-18 12:45:00,16.0,16.04,15.99,16.0,38097.0,12.5345,12.5658,12.5266,12.5345,38097.0
2020-12-18 12:50:00,16.0,16.01,15.95,15.96,48389.0,12.5345,12.5423,12.4953,12.5031,48389.0
2020-12-18 12:55:00,15.95,15.96,15.91,15.91,87648.0,12.4953,12.5031,12.464,12.464,87648.0
2020-12-18 13:00:00,15.92,15.93,15.83,15.84,60409.0,12.4718,12.4796,12.4013,12.4091,60409.0
2020-12-18 13:05:00,15.84,15.86,15.81,15.84,59080.0,12.4091,12.4248,12.3856,12.4091,59080.0
2020-12-18 13:10:00,15.85,15.86,15.79,15.81,72519.0,12.417,12.4248,12.37,12.3856,72519.0
2020-12-18 13:15:00,15.82,15.82,15.76,15.76,50488.0,12.3935,12.3935,12.3464,12.3464,50488.0
2020-12-18 13:20:00,15.76,15.76,15.68,15.69,166444.0,12.3464,12.3464,12.2838,12.2916,166444.0
2020-12-18 13:25:00,15.7,15.73,15.69,15.69,104457.0,12.2994,12.3229,12.2916,12.2916,104457.0
2020-12-18 13:30:00,15.69,15.71,15.65,15.66,95080.0,12.2916,12.3073,12.2603,12.2681,95080.0
2020-12-18 13:35:00,15.66,15.68,15.65,15.66,52550.0,12.2681,12.2838,12.2603,12.2681,52550.0
2020-12-18 13:40:00,15.66,15.7,15.64,15.68,66515.0,12.2681,12.2994,12.2524,12.2838,66515.0
2020-12-18 13:45:00,15.68,15.7,15.67,15.68,67917.0,12.2838,12.2994,12.2759,12.2838,67917.0
2020-12-18 13:50:00,15.67,15.72,15.66,15.68,58113.0,12.2759,12.3151,12.2681,12.2838,58113.0
2020-12-18 13:55:00,15.67,15.69,15.65,15.66,57668.0,12.2759,12.2916,12.2603,12.2681,57668.0
2020-12-18 14:00:00,15.66,15.67,15.6,15.61,71030.0,12.2681,12.2759,12.2211,12.2289,71030.0
2020-12-18 14:05:00,15.61,15.65,15.59,15.62,74687.0,12.2289,12.2603,12.2133,12.2368,74687.0
2020-12-18 14:10:00,15.62,15.63,15.58,15.59,47116.0,12.2368,12.2446,12.2054,12.2133,47116.0
2020-12-18 14:15:00,15.59,15.66,15.57,15.65,92895.0,12.2133,12.2681,12.1976,12.2603,92895.0
2020-12-18 14:20:00,15.65,15.69,15.65,15.67,65197.0,12.2603,12.2916,12.2603,12.2759,65197.0
2020-12-18 14:25:00,15.67,15.69,15.64,15.67,61483.0,12.2759,12.2916,12.2524,12.2759,61483.0
2020-12-18 14:30:00,15.68,15.69,15.6,15.61,83259.0,12.2838,12.2916,12.2211,12.2289,83259.0
2020-12-18 14:35:00,15.6,15.62,15.58,15.6,61925.0,12.2211,12.2368,12.2054,12.2211,61925.0
2020-12-18 14:40:00,15.59,15.63,15.58,15.6,117635.0,12.2133,12.2446,12.2054,12.2211,117635.0
2020-12-18 14:45:00,15.6,15.64,15.56,15.64,120548.0,12.2211,12.2524,12.1898,12.2524,120548.0
2020-12-18 14:50:00,15.63,15.66,15.62,15.65,62101.0,12.2446,12.2681,12.2368,12.2603,62101.0
2020-12-18 14:55:00,15.65,15.69,15.63,15.69,80527.0,12.2603,12.2916,12.2446,12.2916,80527.0
2020-12-18 15:00:00,15.69,15.7,15.66,15.69,115019.0,12.2916,12.2994,12.2681,12.2916,115019.0
2020-12-18 15:05:00,15.7,15.71,15.67,15.68,154681.0,12.2994,12.3073,12.2759,12.2838,154681.0
2020-12-18 15:10:00,15.68,15.68,15.62,15.64,95655.0,12.2838,12.2838,12.2368,12.2524,95655.0
2020-12-18 15:15:00,15.64,15.66,15.58,15.59,106167.0,12.2524,12.2681,12.2054,12.2133,106167.0
2020-12-18 15:20:00,15.59,15.62,15.58,15.62,277708.0,12.2133,12.2368,12.2054,12.2368,277708.0
2020-12-18 15:25:00,15.61,15.63,15.57,15.58,260385.0,12.2289,12.2446,12.1976,12.2054,260385.0
2020-12-18 15:30:00,15.58,15.59,15.54,15.54,126221.0,12.2054,12.2133,12.1741,12.1741,126221.0
2020-12-18 15:35:00,15.54,15.55,15.48,15.5,242469.0,12.1741,12.1819,12.1271,12.1428,242469.0
2020-12-18 15:40:00,15.49,15.5,15.43,15.48,473432.0,12.1349,12.1428,12.0879,12.1271,473432.0
2020-12-18 15:45:00,15.48,15.61,15.45,15.54,551269.0,12.1271,12.2289,12.1036,12.1741,551269.0
2020-12-18 15:50:00,15.53,15.6,15.48,15.57,583118.0,12.1663,12.2211,12.1271,12.1976,583118.0
2020-12-18 15:55:00,15.57,15.7,15.54,15.63,884406.0,12.1976,12.2994,12.1741,12.2446,884406.0
2020-12-21 09:30:00,14.66,14.77,14.34,14.77,536058.0,11.4847,11.5709,11.234,11.5709,536058.0
2020-12-21 09:35:00,14.79,15.01,14.77,14.86,313410.0,11.5865,11.7589,11.5709,11.6414,313410.0
2020-12-21 09:40:00,14.86,15.08,14.86,15.02,244917.0,11.6414,11.8137,11.6414,11.7667,244917.0
2020-12-21 09:45:00,15.02,15.22,15.02,15.21,209384.0,11.7667,11.9234,11.7667,11.9156,209384.0
2020-12-21 09:50:00,15.21,15.31,15.17,15.27,150397.0,11.9156,11.9939,11.8842,11.9626,150397.0
2020-12-21 09:55:00,15.28,15.32,15.19,15.19,135118.0,11.9704,12.0018,11.8999,11.8999,135118.0
2020-12-21 10:00:00,15.19,15.25,15.02,15.09,214738.0,11.8999,11.9469,11.7667,11.8216,214738.0
2020-12-21 10:05:00,15.09,15.14,15.03,15.09,131366.0,11.8216,11.8607,11.7746,11.8216,131366.0
2020-12-21 10:10:00,15.1,15.15,15.01,15.03,136038.0,11.8294,11.8686,11.7589,11.7746,136038.0
2020-12-21 10:15:00,15.02,15.14,14.99,15.08,124108.0,11.7667,11.8607,11.7432,11.8137,124108.0
2020-12-21 10:20:00,15.08,15.15,15.01,15.12,108297.0,11.8137,11.8686,11.7589,11.8451,108297.0
2020-12-21 10:25:00,15.11,15.23,15.11,15.21,123356.0,11.8372,11.9312,11.8372,11.9156,123356.0
2020-12-21 10:30:00,15.2,15.35,15.19,15.33,132162.0,11.9077,12.0253,11.8999,12.0096,132162.0
2020-12-21 10:35:00,15.33,15.37,15.3,15.34,112544.0,12.0096,12.0409,11.9861,12.0174,112544.0
2020-12-21 10:40:00,15.34,15.37,15.29,15.34,91684.0,12.0174,12.0409,11.9782,12.0174,91684.0
2020-12-21 10:45:00,15.34,15.43,15.31,15.42,98665.0,12.0174,12.0879,11.9939,12.0801,98665.0
2020-12-21 10:50:00,15.42,15.44,15.36,15.39,116593.0,12.0801,12.0958,12.0331,12.0566,116593.0
2020-12-21 10:55:00,15.37,15.41,15.36,15.37,76895.0,12.0409,12.0723,12.0331,12.0409,76895.0
2020-12-21 11:00:00,15.37,15.41,15.34,15.36,71294.0,12.0409,12.0723,12.0174,12.0331,71294.0
2020-12-21 11:05:00,15.36,15.39,15.32,15.39,67177.0,12.0331,12.0566,12.0018,12.0566,67177.0
2020-12-21 11:10:00,15.38,15.49,15.37,15.41,94777.0,12.0488,12.1349,12.0409,12.0723,94777.0
2020-12-21 11:15:00,15.41,15.44,15.3,15.35,82766.0,12.0723,12.0958,11.9861,12.0253,82766.0
2020-12-21 11:20:00,15.34,15.37,15.32,15.36,67236.0,12.0174,12.0409,12.0018,12.0331,67236.0
2020-12-21 11:25:00,15.36,15.37,15.3,15.31,75602.0,12.0331,12.0409,11.9861,11.9939,75602.0
2020-12-21 11:30:00,15.31,15.38,15.28,15.28,73476.0,11.9939,12.0488,11.9704,11.9704,73476.0
2020-12-21 11:35:00,15.28,15.29,15.23,15.24,88515.0,11.9704,11.9782,11.9312,11.9391,88515.0
2020-12-21 11:40:00,15.24,15.3,15.23,15.29,85474.0,11.9391,11.9861,11.9312,11.9782,85474.0
2020-12-21 11:45:00,15.28,15.29,15.22,15.23,40483.0,11.9704,11.9782,11.9234,11.9312,40483.0
2020-12-21 11:50:00,15.22,15.28,15.22,15.24,56939.0,11.9234,11.9704,11.9234,11.9391,56939.0
2020-12-21 11:55:00,15.24,15.28,15.23,15.25,91300.0,11.9391,11.9704,11.9312,11.9469,91300.0
2020-12-21 12:00:00,15.26,15.3,15.2,15.22,73527.0,11.9547,11.9861,11.9077,11.9234,73527.0
2020-12-21 12:05:00,15.22,15.23,15.18,15.2,52035.0,11.9234,11.9312,11.8921,11.9077,52035.0
2020-12-21 12:10:00,15.2,15.2,15.15,15.19,45464.0,11.9077,11.9077,11.8686,11.8999,45464.0
2020-12-21 12:15:00,15.19,15.21,15.14,15.17,79191.0,11.8999,11.9156,11.8607,11.8842,79191.0
2020-12-21 12:20:00,15.17,15.22,15.17,15.18,100259.0,11.8842,11.9234,11.8842,11.8921,100259.0
2020-12-21 12:25:00,15.18,15.26,15.18,15.25,72468.0,11.8921,11.9547,11.8921,11.9469,72468.0
2020-12-21 12:30:00,15.26,15.29,15.23,15.27,42371.0,11.9547,11.9782,11.9312,11.9626,42371.0
2020-12-21 12:35:00,15.27,15.28,15.23,15.25,41110.0,11.9626,11.9704,11.9312,11.9469,41110.0
2020-12-21 12:40:00,15.25,15.26,15.21,15.23,48612.0,11.9469,11.9547,11.9156,11.9312,48612.0
2020-12-21 12:45:00,15.23,15.27,15.22,15.26,42561.0,11.9312,11.9626,11.9234,11.9547,42561.0
2020-12-21 12:50:00,15.25,15.28,15.24,15.28,69261.0,11.9469,11.9704,11.9391,11.9704,69261.0
2020-12-21 12:55:00,15.28,15.32,15.27,15.29,40674.0,11.9704,12.0018,11.9626,11.9782,40674.0
2020-12-21 13:00:00,15.29,15.36,15.27,15.35,45619.0,11.9782,12.0331,11.9626,12.0253,45619.0
2020-12-21 13:05:00,15.34,15.36,15.31,15.33,42413.0,12.0174,12.0331,11.9939,12.0096,42413.0
2020-12-21 13:10:00,15.34,15.38,15.33,15.38,43405.0,12.0174,12.0488,12.0096,12.0488,43405.0
2020-12-21 13:15:00,15.38,15.4,15.35,15.36,47286.0,12.0488,12.0644,12.0253,12.0331,47286.0
2020-12-21 13:20:00,15.36,15.36,15.3,15.34,43801.0,12.0331,12.0331,11.9861,12.0174,43801.0
2020-12-21 13:25:00,15.34,15.37,15.33,15.36,64398.0,12.0174,12.0409,12.0096,12.0331,64398.0
2020-12-21 13:30:00,15.36,15.38,15.32,15.33,72204.0,12.0331,12.0488,12.0018,12.0096,72204.0
2020-12-21 13:35:00,15.32,15.34,15.3,15.33,59502.0,12.0018,12.0174,11.9861,12.0096,59502.0
2020-12-21 13:40:00,15.34,15.38,15.33,15.36,55491.0,12.0174,12.0488,12.0096,12.0331,55491.0
2020-12-21 13:45:00,15.36,15.39,15.33,15.34,71056.0,12.0331,12.0566,12.0096,12.0174,71056.0
2020-12-21 13:50:00,15.34,15.38,15.33,15.37,52865.0,12.0174,12.0488,12.0096,12.0409,52865.0
2020-12-21 13:55:00,15.37,15.37,15.31,15.34,71367.0,12.0409,12.0409,11.9939,12.0174,71367.0
2020-12-21 14:00:00,15.34,15.35,15.31,15.31,36343.0,12.0174,12.0253,11.9939,11.9939,36343.0
2020-12-21 14:05:00,15.31,15.34,15.3,15.34,59179.0,11.9939,12.0174,11.9861,12.0174,59179.0
2020-12-21 14:10:00,15.34,15.38,15.32,15.37,60887.0,12.0174,12.0488,12.0018,12.0409,60887.0
2020-12-21 14:15:00,15.37,15.44,15.36,15.42,80604.0,12.0409,12.0958,12.0331,12.0801,80604.0
2020-12-21 14:20:00,15.43,15.48,15.42,15.46,47813.0,12.0879,12.1271,12.0801,12.1114,47813.0
2020-12-21 14:25:00,15.46,15.48,15.41,15.42,92009.0,12.1114,12.1271,12.0723,12.0801,92009.0
2020-12-21 14:30:00,15.41,15.48,15.4,15.46,68038.0,12.0723,12.1271,12.0644,12.1114,68038.0
2020-12-21 14:35:00,15.46,15.48,15.43,15.45,73585.0,12.1114,12.1271,12.0879,12.1036,73585.0
2020-12-21 14:40:00,15.45,15.45,15.39,15.39,30268.0,12.1036,12.1036,12.0566,12.0566,30268.0
2020-12-21 14:45:00,15.39,15.42,15.37,15.41,65554.0,12.0566,12.0801,12.0409,12.0723,65554.0
2020-12-21 14:50:00,15.4,15.41,15.38,15.39,41685.0,12.0644,12.0723,12.0488,12.0566,41685.0
2020-12-21 14:55:00,15.39,15.41,15.32,15.33,76470.0,12.0566,12.0723,12.0018,12.0096,76470.0
2020-12-21 15:00:00,15.33,15.36,15.31,15.36,60095.0,12.0096,12.0331,11.9939,12.0331,60095.0
2020-12-21 15:05:00,15.35,15.36,15.31,15.32,59009.0,12.0253,12.0331,11.9939,12.0018,59009.0
2020-12-21 15:10:00,15.31,15.34,15.29,15.32,65815.0,11.9939,12.0174,11.9782,12.0018,65815.0
2020-12-21 15:15:00,15.31,15.34,15.3,15.33,74108.0,11.9939,12.0174,11.9861,12.0096,74108.0
2020-12-21 15:20:00,15.33,15.34,15.27,15.28,122733.0,12.0096,12.0174,11.9626,11.9704,122733.0
2020-12-21 15:25:00,15.28,15.39,15.27,15.38,437900.0,11.9704,12.0566,11.9626,12.0488,437900.0
2020-12-21 15:30:00,15.38,15.38,15.23,15.24,152732.0,12.0488,12.0488,11.9312,11.9391,152732.0
2020-12-21 15:35:00,15.24,15.32,15.24,15.31,109374.0,11.9391,12.0018,11.9391,11.9939,109374.0
2020-12-21 15:40:00,15.32,15.34,15.3,15.3,99081.0,12.0018,12.0174,11.9861,11.9861,99081.0
2020-12-21 15:45:00,15.3,15.33,15.29,15.31,122148.0,11.9861,12.0096,11.9782,11.9939,122148.0
2020-12-21 15:50:00,15.31,15.31,15.25,15.31,254526.0,11.9939,11.9939,11.9469,11.9939,254526.0
2020-12-21 15:55:00,15.31,15.37,15.29,15.29,666083.0,11.9939,12.0409,11.9782,11.9782,666083.0
2020-12-22 09:30:00,15.32,15.32,15.17,15.21,212616.0,12.0018,12.0018,11.8842,11.9156,212616.0
2020-12-22 09:35:00,15.19,15.27,15.14,15.22,95745.0,11.8999,11.9626,11.8607,11.9234,95745.0
2020-12-22 09:40:00,15.21,15.31,15.17,15.27,80468.0,11.9156,11.9939,11.8842,11.9626,80468.0
2020-12-22 09:45:00,15.26,15.32,15.23,15.26,112649.0,11.9547,12.0018,11.9312,11.9547,112649.0
2020-12-22 09:50:00,15.26,15.26,15.18,15.19,41866.0,11.9547,11.9547,11.8921,11.8999,41866.0
2020-12-22 09:55:00,15.19,15.25,15.16,15.18,43960.0,11.8999,11.9469,11.8764,11.8921,43960.0
2020-12-22 10:00:00,15.18,15.28,15.16,15.24,87948.0,11.8921,11.9704,11.8764,11.9391,87948.0
2020-12-22 10:05:00,15.24,15.34,15.23,15.31,57360.0,11.9391,12.0174,11.9312,11.9939,57360.0
2020-12-22 10:10:00,15.32,15.34,15.16,15.19,47587.0,12.0018,12.0174,11.8764,11.8999,47587.0
2020-12-22 10:15:00,15.2,15.29,15.19,15.28,47384.0,11.9077,11.9782,11.8999,11.9704,47384.0
2020-12-22 10:20:00,15.28,15.29,15.24,15.27,26810.0,11.9704,11.9782,11.9391,11.9626,26810.0
2020-12-22 10:25:00,15.28,15.33,15.24,15.32,49109.0,11.9704,12.0096,11.9391,12.0018,49109.0
2020-12-22 10:30:00,15.32,15.35,15.27,15.27,55940.0,12.0018,12.0253,11.9626,11.9626,55940.0
2020-12-22 10:35:00,15.27,15.3,15.25,15.29,38687.0,11.9626,11.9861,11.9469,11.9782,38687.0
2020-12-22 10:40:00,15.3,15.31,15.24,15.26,33696.0,11.9861,11.9939,11.9391,11.9547,33696.0
2020-12-22 10:45:00,15.26,15.27,15.19,15.19,30213.0,11.9547,11.9626,11.8999,11.8999,30213.0
2020-12-22 10:50:00,15.2,15.23,15.18,15.18,31998.0,11.9077,11.9312,11.8921,11.8921,31998.0
2020-12-22 10:55:00,15.18,15.22,15.17,15.22,33356.0,11.8921,11.9234,11.8842,11.9234,33356.0
2020-12-22 11:00:00,15.22,15.28,15.22,15.26,37289.0,11.9234,11.9704,11.9234,11.9547,37289.0
2020-12-22 11:05:00,15.26,15.28,15.18,15.19,57214.0,11.9547,11.9704,11.8921,11.8999,57214.0
2020-12-22 11:10:00,15.19,15.21,15.17,15.19,39578.0,11.8999,11.9156,11.8842,11.8999,39578.0
2020-12-22 11:15:00,15.2,15.21,15.15,15.19,47620.0,11.9077,11.9156,11.8686,11.8999,47620.0
2020-12-22 11:20:00,15.18,15.19,15.12,15.15,27038.0,11.8921,11.8999,11.8451,11.8686,27038.0
2020-12-22 11:25:00,15.15,15.19,15.15,15.16,18595.0,11.8686,11.8999,11.8686,11.8764,18595.0
2020-12-22 11:30:00,15.16,15.18,15.12,15.18,52150.0,11.8764,11.8921,11.8451,11.8921,52150.0
2020-12-22 11:35:00,15.19,15.2,15.14,15.15,37409.0,11.8999,11.9077,11.8607,11.8686,37409.0
2020-12-22 11:40:00,15.15,15.16,15.11,15.14,27650.0,11.8686,11.8764,11.8372,11.8607,27650.0
2020-12-22 11:45:00,15.13,15.19,15.12,15.18,72144.0,11.8529,11.8999,11.8451,11.8921,72144.0
2020-12-22 11:50:00,15.18,15.18,15.13,15.14,26079.0,11.8921,11.8921,11.8529,11.8607,26079.0
2020-12-22 11:55:00,15.15,15.19,15.14,15.15,28910.0,11.8686,11.8999,11.8607,11.8686,28910.0
2020-12-22 12:00:00,15.16,15.17,15.11,15.11,35520.0,11.8764,11.8842,11.8372,11.8372,35520.0
2020-12-22 12:05:00,15.11,15.15,15.1,15.11,35235.0,11.8372,11.8686,11.8294,11.8372,35235.0
2020-12-22 12:10:00,15.11,15.12,15.08,15.1,19041.0,11.8372,11.8451,11.8137,11.8294,19041.0
2020-12-22 12:15:00,15.1,15.13,15.07,15.12,56170.0,11.8294,11.8529,11.8059,11.8451,56170.0
2020-12-22 12:20:00,15.12,15.13,15.06,15.06,26995.0,11.8451,11.8529,11.7981,11.7981,26995.0
2020-12-22 12:25:00,15.07,15.08,15.03,15.04,37008.0,11.8059,11.8137,11.7746,11.7824,37008.0
2020-12-22 12:30:00,15.04,15.06,15.03,15.06,25106.0,11.7824,11.7981,11.7746,11.7981,25106.0
2020-12-22 12:35:00,15.06,15.13,15.05,15.1,58162.0,11.7981,11.8529,11.7902,11.8294,58162.0
2020-12-22 12:40:00,15.1,15.17,15.1,15.17,47508.0,11.8294,11.8842,11.8294,11.8842,47508.0
2020-12-22 12:45:00,15.17,15.25,15.16,15.25,27014.0,11.8842,11.9469,11.8764,11.9469,27014.0
2020-12-22 12:50:00,15.26,15.28,15.25,15.26,40724.0,11.9547,11.9704,11.9469,11.9547,40724.0
2020-12-22 12:55:00,15.25,15.27,15.23,15.26,44981.0,11.9469,11.9626,11.9312,11.9547,44981.0
2020-12-22 13:00:00,15.26,15.26,15.16,15.17,32702.0,11.9547,11.9547,11.8764,11.8842,32702.0
2020-12-22 13:05:00,15.17,15.22,15.15,15.2,27823.0,11.8842,11.9234,11.8686,11.9077,27823.0
2020-12-22 13:10:00,15.19,15.22,15.17,15.18,22037.0,11.8999,11.9234,11.8842,11.8921,22037.0
2020-12-22 13:15:00,15.18,15.19,15.14,15.17,27869.0,11.8921,11.8999,11.8607,11.8842,27869.0
2020-12-22 13:20:00,15.17,15.18,15.12,15.13,16771.0,11.8842,11.8921,11.8451,11.8529,16771.0
2020-12-22 13:25:00,15.14,15.16,15.12,15.16,36344.0,11.8607,11.8764,11.8451,11.8764,36344.0
2020-12-22 13:30:00,15.16,15.19,15.14,15.15,73777.0,11.8764,11.8999,11.8607,11.8686,73777.0
2020-12-22 13:35:00,15.15,15.16,15.13,15.14,20222.0,11.8686,11.8764,11.8529,11.8607,20222.0
2020-12-22 13:40:00,15.14,15.17,15.11,15.16,28659.0,11.8607,11.8842,11.8372,11.8764,28659.0
2020-12-22 13:45:00,15.17,15.18,15.14,15.15,18281.0,11.8842,11.8921,11.8607,11.8686,18281.0
2020-12-22 13:50:00,15.15,15.18,15.12,15.16,23128.0,11.8686,11.8921,11.8451,11.8764,23128.0
2020-12-22 13:55:00,15.16,15.17,15.15,15.15,14672.0,11.8764,11.8842,11.8686,11.8686,14672.0
2020-12-22 14:00:00,15.15,15.16,15.13,15.16,20564.0,11.8686,11.8764,11.8529,11.8764,20564.0
2020-12-22 14:05:00,15.16,15.17,15.13,15.15,8931.0,11.8764,11.8842,11.8529,11.8686,8931.0
2020-12-22 14:10:00,15.15,15.17,15.14,15.14,21767.0,11.8686,11.8842,11.8607,11.8607,21767.0
2020-12-22 14:15:00,15.15,15.2,15.15,15.17,28243.0,11.8686,11.9077,11.8686,11.8842,28243.0
2020-12-22 14:20:00,15.17,15.2,15.16,15.19,28385.0,11.8842,11.9077,11.8764,11.8999,28385.0
2020-12-22 14:25:00,15.19,15.2,15.15,15.15,22588.0,11.8999,11.9077,11.8686,11.8686,22588.0
2020-12-22 14:30:00,15.14,15.14,15.1,15.11,29568.0,11.8607,11.8607,11.8294,11.8372,29568.0
2020-12-22 14:35:00,15.11,15.11,15.06,15.07,23069.0,11.8372,11.8372,11.7981,11.8059,23069.0
2020-12-22 14:40:00,15.08,15.11,15.06,15.11,88658.0,11.8137,11.8372,11.7981,11.8372,88658.0
2020-12-22 14:45:00,15.11,15.11,15.07,15.09,37856.0,11.8372,11.8372,11.8059,11.8216,37856.0
2020-12-22 14:50:00,15.09,15.11,15.06,15.07,52960.0,11.8216,11.8372,11.7981,11.8059,52960.0
2020-12-22 14:55:00,15.08,15.08,15.05,15.05,42193.0,11.8137,11.8137,11.7902,11.7902,42193.0
2020-12-22 15:00:00,15.05,15.08,15.04,15.04,62830.0,11.7902,11.8137,11.7824,11.7824,62830.0
2020-12-22 15:05:00,15.04,15.05,14.97,14.98,72769.0,11.7824,11.7902,11.7276,11.7354,72769.0
2020-12-22 15:10:00,14.98,14.98,14.94,14.95,78986.0,11.7354,11.7354,11.7041,11.7119,78986.0
2020-12-22 15:15:00,14.96,14.97,14.9,14.93,76333.0,11.7197,11.7276,11.6727,11.6962,76333.0
2020-12-22 15:20:00,14.93,14.95,14.89,14.89,55056.0,11.6962,11.7119,11.6649,11.6649,55056.0
2020-12-22 15:25:00,14.89,14.92,14.85,14.86,119358.0,11.6649,11.6884,11.6336,11.6414,119358.0
2020-12-22 15:30:00,14.87,14.91,14.84,14.9,166854.0,11.6492,11.6806,11.6257,11.6727,166854.0
2020-12-22 15:35:00,14.89,14.92,14.85,14.86,45268.0,11.6649,11.6884,11.6336,11.6414,45268.0
2020-12-22 15:40:00,14.86,14.87,14.82,14.83,96878.0,11.6414,11.6492,11.61,11.6179,96878.0
2020-12-22 15:45:00,14.82,14.88,14.81,14.84,124051.0,11.61,11.6571,11.6022,11.6257,124051.0
2020-12-22 15:50:00,14.83,14.88,14.82,14.86,113251.0,11.6179,11.6571,11.61,11.6414,113251.0
2020-12-22 15:55:00,14.85,14.89,14.83,14.83,330035.0,11.6336,11.6649,11.6179,11.6179,330035.0
2020-12-23 09:30:00,15.2,15.32,14.93,15.31,209080.0,11.9077,12.0018,11.6962,11.9939,209080.0
2020-12-23 09:35:00,15.3,15.33,15.21,15.29,98652.0,11.9861,12.0096,11.9156,11.9782,98652.0
2020-12-23 09:40:00,15.29,15.35,15.27,15.31,91591.0,11.9782,12.0253,11.9626,11.9939,91591.0
2020-12-23 09:45:00,15.31,15.36,15.23,15.36,176064.0,11.9939,12.0331,11.9312,12.0331,176064.0
2020-12-23 09:50:00,15.36,15.48,15.35,15.46,161344.0,12.0331,12.1271,12.0253,12.1114,161344.0
2020-12-23 09:55:00,15.45,15.49,15.43,15.46,81994.0,12.1036,12.1349,12.0879,12.1114,81994.0
2020-12-23 10:00:00,15.46,15.51,15.43,15.46,96478.0,12.1114,12.1506,12.0879,12.1114,96478.0
2020-12-23 10:05:00,15.46,15.58,15.46,15.58,89392.0,12.1114,12.2054,12.1114,12.2054,89392.0
2020-12-23 10:10:00,15.58,15.65,15.56,15.62,76870.0,12.2054,12.2603,12.1898,12.2368,76870.0
2020-12-23 10:15:00,15.61,15.62,15.45,15.46,105091.0,12.2289,12.2368,12.1036,12.1114,105091.0
2020-12-23 10:20:00,15.46,15.53,15.44,15.53,56572.0,12.1114,12.1663,12.0958,12.1663,56572.0
2020-12-23 10:25:00,15.53,15.58,15.51,15.53,55766.0,12.1663,12.2054,12.1506,12.1663,55766.0
2020-12-23 10:30:00,15.55,15.58,15.52,15.55,57074.0,12.1819,12.2054,12.1584,12.1819,57074.0
2020-12-23 10:35:00,15.55,15.64,15.55,15.61,49197.0,12.1819,12.2524,12.1819,12.2289,49197.0
2020-12-23 10:40:00,15.61,15.66,15.58,15.66,56215.0,12.2289,12.2681,12.2054,12.2681,56215.0
2020-12-23 10:45:00,15.66,15.75,15.65,15.73,53949.0,12.2681,12.3386,12.2603,12.3229,53949.0
2020-12-23 10:50:00,15.73,15.75,15.69,15.73,61317.0,12.3229,12.3386,12.2916,12.3229,61317.0
2020-12-23 10:55:00,15.74,15.76,15.68,15.76,72357.0,12.3308,12.3464,12.2838,12.3464,72357.0
2020-12-23 11:00:00,15.75,15.77,15.7,15.74,45599.0,12.3386,12.3543,12.2994,12.3308,45599.0
2020-12-23 11:05:00,15.74,15.82,15.73,15.79,54767.0,12.3308,12.3935,12.3229,12.37,54767.0
2020-12-23 11:10:00,15.79,15.84,15.77,15.81,63558.0,12.37,12.4091,12.3543,12.3856,63558.0
2020-12-23 11:15:00,15.8,15.88,15.76,15.88,92936.0,12.3778,12.4405,12.3464,12.4405,92936.0
2020-12-23 11:20:00,15.88,15.88,15.83,15.85,59193.0,12.4405,12.4405,12.4013,12.417,59193.0
2020-12-23 11:25:00,15.85,15.89,15.83,15.85,78317.0,12.417,12.4483,12.4013,12.417,78317.0
2020-12-23 11:30:00,15.85,15.91,15.84,15.87,65094.0,12.417,12.464,12.4091,12.4326,65094.0
2020-12-23 11:35:00,15.88,15.93,15.85,15.85,108710.0,12.4405,12.4796,12.417,12.417,108710.0
2020-12-23 11:40:00,15.86,15.86,15.8,15.81,52878.0,12.4248,12.4248,12.3778,12.3856,52878.0
2020-12-23 11:45:00,15.82,15.82,15.75,15.76,50734.0,12.3935,12.3935,12.3386,12.3464,50734.0
2020-12-23 11:50:00,15.77,15.77,15.7,15.71,38643.0,12.3543,12.3543,12.2994,12.3073,38643.0
2020-12-23 11:55:00,15.71,15.77,15.7,15.71,38061.0,12.3073,12.3543,12.2994,12.3073,38061.0
2020-12-23 12:00:00,15.71,15.73,15.67,15.67,54146.0,12.3073,12.3229,12.2759,12.2759,54146.0
2020-12-23 12:05:00,15.66,15.67,15.62,15.63,38979.0,12.2681,12.2759,12.2368,12.2446,38979.0
2020-12-23 12:10:00,15.62,15.65,15.6,15.6,36424.0,12.2368,12.2603,12.2211,12.2211,36424.0
2020-12-23 12:15:00,15.61,15.63,15.56,15.59,83164.0,12.2289,12.2446,12.1898,12.2133,83164.0
2020-12-23 12:20:00,15.59,15.59,15.53,15.54,40841.0,12.2133,12.2133,12.1663,12.1741,40841.0
2020-12-23 12:25:00,15.54,15.54,15.49,15.51,57260.0,12.1741,12.1741,12.1349,12.1506,57260.0
2020-12-23 12:30:00,15.51,15.54,15.48,15.54,52643.0,12.1506,12.1741,12.1271,12.1741,52643.0
2020-12-23 12:35:00,15.53,15.58,15.53,15.54,25644.0,12.1663,12.2054,12.1663,12.1741,25644.0
2020-12-23 12:40:00,15.55,15.61,15.54,15.6,54162.0,12.1819,12.2289,12.1741,12.2211,54162.0
2020-12-23 12:45:00,15.61,15.63,15.59,15.61,39094.0,12.2289,12.2446,12.2133,12.2289,39094.0
2020-12-23 12:50:00,15.61,15.66,15.61,15.63,36822.0,12.2289,12.2681,12.2289,12.2446,36822.0
2020-12-23 12:55:00,15.63,15.67,15.62,15.64,38515.0,12.2446,12.2759,12.2368,12.2524,38515.0
2020-12-23 13:00:00,15.64,15.65,15.6,15.62,39992.0,12.2524,12.2603,12.2211,12.2368,39992.0
2020-12-23 13:05:00,15.62,15.65,15.59,15.6,35289.0,12.2368,12.2603,12.2133,12.2211,35289.0
2020-12-23 13:10:00,15.61,15.63,15.59,15.62,38072.0,12.2289,12.2446,12.2133,12.2368,38072.0
2020-12-23 13:15:00,15.62,15.64,15.6,15.6,65452.0,12.2368,12.2524,12.2211,12.2211,65452.0
2020-12-23 13:20:00,15.6,15.62,15.58,15.6,41878.0,12.2211,12.2368,12.2054,12.2211,41878.0
2020-12-23 13:25:00,15.59,15.63,15.57,15.63,55574.0,12.2133,12.2446,12.1976,12.2446,55574.0
2020-12-23 13:30:00,15.63,15.63,15.58,15.6,22119.0,12.2446,12.2446,12.2054,12.2211,22119.0
2020-12-23 13:35:00,15.6,15.65,15.6,15.62,47734.0,12.2211,12.2603,12.2211,12.2368,47734.0
2020-12-23 13:40:00,15.62,15.71,15.61,15.69,37868.0,12.2368,12.3073,12.2289,12.2916,37868.0
2020-12-23 13:45:00,15.69,15.69,15.65,15.66,35426.0,12.2916,12.2916,12.2603,12.2681,35426.0
2020-12-23 13:50:00,15.66,15.7,15.65,15.7,61209.0,12.2681,12.2994,12.2603,12.2994,61209.0
2020-12-23 13:55:00,15.7,15.7,15.67,15.7,39286.0,12.2994,12.2994,12.2759,12.2994,39286.0
2020-12-23 14:00:00,15.7,15.72,15.67,15.71,45493.0,12.2994,12.3151,12.2759,12.3073,45493.0
2020-12-23 14:05:00,15.71,15.72,15.66,15.68,43808.0,12.3073,12.3151,12.2681,12.2838,43808.0
2020-12-23 14:10:00,15.68,15.71,15.65,15.71,47443.0,12.2838,12.3073,12.2603,12.3073,47443.0
2020-12-23 14:15:00,15.7,15.71,15.64,15.65,34742.0,12.2994,12.3073,12.2524,12.2603,34742.0
2020-12-23 14:20:00,15.66,15.7,15.65,15.69,23538.0,12.2681,12.2994,12.2603,12.2916,23538.0
2020-12-23 14:25:00,15.69,15.71,15.64,15.67,159166.0,12.2916,12.3073,12.2524,12.2759,159166.0
2020-12-23 14:30:00,15.67,15.72,15.66,15.71,113707.0,12.2759,12.3151,12.2681,12.3073,113707.0
2020-12-23 14:35:00,15.7,15.71,15.68,15.69,53718.0,12.2994,12.3073,12.2838,12.2916,53718.0
2020-12-23 14:40:00,15.69,15.75,15.68,15.74,30469.0,12.2916,12.3386,12.2838,12.3308,30469.0
2020-12-23 14:45:00,15.74,15.78,15.73,15.78,99957.0,12.3308,12.3621,12.3229,12.3621,99957.0
2020-12-23 14:50:00,15.78,15.8,15.77,15.79,78567.0,12.3621,12.3778,12.3543,12.37,78567.0
2020-12-23 14:55:00,15.79,15.81,15.76,15.77,65442.0,12.37,12.3856,12.3464,12.3543,65442.0
2020-12-23 15:00:00,15.76,15.78,15.71,15.73,47640.0,12.3464,12.3621,12.3073,12.3229,47640.0
2020-12-23 15:05:00,15.73,15.75,15.72,15.75,31730.0,12.3229,12.3386,12.3151,12.3386,31730.0
2020-12-23 15:10:00,15.75,15.77,15.74,15.76,38815.0,12.3386,12.3543,12.3308,12.3464,38815.0
2020-12-23 15:15:00,15.76,15.76,15.71,15.72,36417.0,12.3464,12.3464,12.3073,12.3151,36417.0
2020-12-23 15:20:00,15.73,15.75,15.7,15.72,41015.0,12.3229,12.3386,12.2994,12.3151,41015.0
2020-12-23 15:25:00,15.72,15.75,15.7,15.73,37608.0,12.3151,12.3386,12.2994,12.3229,37608.0
2020-12-23 15:30:00,15.73,15.74,15.68,15.73,72723.0,12.3229,12.3308,12.2838,12.3229,72723.0
2020-12-23 15:35:00,15.73,15.8,15.72,15.79,148079.0,12.3229,12.3778,12.3151,12.37,148079.0
2020-12-23 15:40:00,15.79,15.8,15.75,15.78,154752.0,12.37,12.3778,12.3386,12.3621,154752.0
2020-12-23 15:45:00,15.79,15.82,15.73,15.73,154823.0,12.37,12.3935,12.3229,12.3229,154823.0
2020-12-23 15:50:00,15.73,15.75,15.64,15.68,173136.0,12.3229,12.3386,12.2524,12.2838,173136.0
2020-12-23 15:55:00,15.67,15.7,15.66,15.66,400303.0,12.2759,12.2994,12.2681,12.2681,400303.0
2020-12-24 09:30:00,15.68,15.7,15.37,15.38,190437.0,12.2838,12.2994,12.0409,12.0488,190437.0
2020-12-24 09:35:00,15.37,15.38,15.28,15.31,101474.0,12.0409,12.0488,11.9704,11.9939,101474.0
2020-12-24 09:40:00,15.32,15.41,15.28,15.39,78963.0,12.0018,12.0723,11.9704,12.0566,78963.0
2020-12-24 09:45:00,15.38,15.39,15.22,15.28,56935.0,12.0488,12.0566,11.9234,11.9704,56935.0
2020-12-24 09:50:00,15.28,15.34,15.26,15.33,55715.0,11.9704,12.0174,11.9547,12.0096,55715.0
2020-12-24 09:55:00,15.33,15.36,15.3,15.31,61126.0,12.0096,12.0331,11.9861,11.9939,61126.0
2020-12-24 10:00:00,15.31,15.31,15.22,15.27,57669.0,11.9939,11.9939,11.9234,11.9626,57669.0
2020-12-24 10:05:00,15.27,15.28,15.19,15.2,70336.0,11.9626,11.9704,11.8999,11.9077,70336.0
2020-12-24 10:10:00,15.21,15.34,15.19,15.3,103352.0,11.9156,12.0174,11.8999,11.9861,103352.0
2020-12-24 10:15:00,15.29,15.29,15.24,15.27,42681.0,11.9782,11.9782,11.9391,11.9626,42681.0
2020-12-24 10:20:00,15.27,15.31,15.19,15.21,52316.0,11.9626,11.9939,11.8999,11.9156,52316.0
2020-12-24 10:25:00,15.21,15.22,15.17,15.22,51125.0,11.9156,11.9234,11.8842,11.9234,51125.0
2020-12-24 10:30:00,15.22,15.23,15.13,15.16,47516.0,11.9234,11.9312,11.8529,11.8764,47516.0
2020-12-24 10:35:00,15.17,15.19,15.13,15.19,31971.0,11.8842,11.8999,11.8529,11.8999,31971.0
2020-12-24 10:40:00,15.19,15.23,15.18,15.21,19259.0,11.8999,11.9312,11.8921,11.9156,19259.0
2020-12-24 10:45:00,15.21,15.27,15.18,15.27,40905.0,11.9156,11.9626,11.8921,11.9626,40905.0
2020-12-24 10:50:00,15.27,15.31,15.26,15.31,46452.0,11.9626,11.9939,11.9547,11.9939,46452.0
2020-12-24 10:55:00,15.3,15.38,15.29,15.36,91792.0,11.9861,12.0488,11.9782,12.0331,91792.0
2020-12-24 11:00:00,15.36,15.37,15.28,15.29,29793.0,12.0331,12.0409,11.9704,11.9782,29793.0
2020-12-24 11:05:00,15.29,15.41,15.27,15.41,85958.0,11.9782,12.0723,11.9626,12.0723,85958.0
2020-12-24 11:10:00,15.4,15.4,15.29,15.34,52278.0,12.0644,12.0644,11.9782,12.0174,52278.0
2020-12-24 11:15:00,15.34,15.34,15.29,15.29,32035.0,12.0174,12.0174,11.9782,11.9782,32035.0
2020-12-24 11:20:00,15.3,15.34,15.29,15.34,21991.0,11.9861,12.0174,11.9782,12.0174,21991.0
2020-12-24 11:25:00,15.34,15.36,15.31,15.33,31681.0,12.0174,12.0331,11.9939,12.0096,31681.0
2020-12-24 11:30:00,15.32,15.34,15.31,15.32,28724.0,12.0018,12.0174,11.9939,12.0018,28724.0
2020-12-24 11:35:00,15.33,15.33,15.29,15.29,17666.0,12.0096,12.0096,11.9782,11.9782,17666.0
2020-12-24 11:40:00,15.29,15.33,15.28,15.31,29160.0,11.9782,12.0096,11.9704,11.9939,29160.0
2020-12-24 11:45:00,15.3,15.34,15.29,15.33,18452.0,11.9861,12.0174,11.9782,12.0096,18452.0
2020-12-24 11:50:00,15.32,15.4,15.32,15.4,29741.0,12.0018,12.0644,12.0018,12.0644,29741.0
2020-12-24 11:55:00,15.4,15.4,15.36,15.37,26645.0,12.0644,12.0644,12.0331,12.0409,26645.0
2020-12-24 12:00:00,15.38,15.38,15.32,15.33,25209.0,12.0488,12.0488,12.0018,12.0096,25209.0
2020-12-24 12:05:00,15.33,15.41,15.32,15.4,32990.0,12.0096,12.0723,12.0018,12.0644,32990.0
2020-12-24 12:10:00,15.4,15.45,15.39,15.41,46216.0,12.0644,12.1036,12.0566,12.0723,46216.0
2020-12-24 12:15:00,15.41,15.41,15.37,15.39,32452.0,12.0723,12.0723,12.0409,12.0566,32452.0
2020-12-24 12:20:00,15.4,15.41,15.38,15.39,22176.0,12.0644,12.0723,12.0488,12.0566,22176.0
2020-12-24 12:25:00,15.39,15.4,15.35,15.38,19068.0,12.0566,12.0644,12.0253,12.0488,19068.0
2020-12-24 12:30:00,15.38,15.42,15.38,15.38,65292.0,12.0488,12.0801,12.0488,12.0488,65292.0
2020-12-24 12:35:00,15.38,15.39,15.35,15.37,39337.0,12.0488,12.0566,12.0253,12.0409,39337.0
2020-12-24 12:40:00,15.35,15.37,15.24,15.25,67246.0,12.0253,12.0409,11.9391,11.9469,67246.0
2020-12-24 12:45:00,15.24,15.29,15.23,15.27,78189.0,11.9391,11.9782,11.9312,11.9626,78189.0
2020-12-24 12:50:00,15.27,15.33,15.23,15.31,120771.0,11.9626,12.0096,11.9312,11.9939,120771.0
2020-12-24 12:55:00,15.31,15.35,15.29,15.33,227768.0,11.9939,12.0253,11.9782,12.0096,227768.0
2020-12-28 09:30:00,15.5,15.5,15.27,15.35,197273.0,12.1428,12.1428,11.9626,12.0253,197273.0
2020-12-28 09:35:00,15.33,15.42,15.3,15.42,107967.0,12.0096,12.0801,11.9861,12.0801,107967.0
2020-12-28 09:40:00,15.42,15.46,15.37,15.42,75858.0,12.0801,12.1114,12.0409,12.0801,75858.0
2020-12-28 09:45:00,15.42,15.58,15.38,15.58,119649.0,12.0801,12.2054,12.0488,12.2054,119649.0
2020-12-28 09:50:00,15.58,15.59,15.52,15.54,102612.0,12.2054,12.2133,12.1584,12.1741,102612.0
2020-12-28 09:55:00,15.54,15.58,15.51,15.52,55578.0,12.1741,12.2054,12.1506,12.1584,55578.0
2020-12-28 10:00:00,15.52,15.65,15.52,15.61,115814.0,12.1584,12.2603,12.1584,12.2289,115814.0
2020-12-28 10:05:00,15.61,15.61,15.54,15.56,35328.0,12.2289,12.2289,12.1741,12.1898,35328.0
2020-12-28 10:10:00,15.56,15.65,15.55,15.63,54594.0,12.1898,12.2603,12.1819,12.2446,54594.0
2020-12-28 10:15:00,15.62,15.62,15.49,15.5,75551.0,12.2368,12.2368,12.1349,12.1428,75551.0
2020-12-28 10:20:00,15.51,15.59,15.49,15.56,64116.0,12.1506,12.2133,12.1349,12.1898,64116.0
2020-12-28 10:25:00,15.57,15.65,15.52,15.64,77302.0,12.1976,12.2603,12.1584,12.2524,77302.0
2020-12-28 10:30:00,15.64,15.64,15.56,15.57,89048.0,12.2524,12.2524,12.1898,12.1976,89048.0
2020-12-28 10:35:00,15.57,15.58,15.46,15.46,46178.0,12.1976,12.2054,12.1114,12.1114,46178.0
2020-12-28 10:40:00,15.47,15.48,15.43,15.47,55069.0,12.1193,12.1271,12.0879,12.1193,55069.0
2020-12-28 10:45:00,15.46,15.47,15.41,15.44,40563.0,12.1114,12.1193,12.0723,12.0958,40563.0
2020-12-28 10:50:00,15.45,15.46,15.42,15.46,61493.0,12.1036,12.1114,12.0801,12.1114,61493.0
2020-12-28 10:55:00,15.46,15.47,15.38,15.43,78970.0,12.1114,12.1193,12.0488,12.0879,78970.0
2020-12-28 11:00:00,15.43,15.44,15.38,15.38,36926.0,12.0879,12.0958,12.0488,12.0488,36926.0
2020-12-28 11:05:00,15.39,15.42,15.37,15.42,36840.0,12.0566,12.0801,12.0409,12.0801,36840.0
2020-12-28 11:10:00,15.43,15.44,15.38,15.42,28473.0,12.0879,12.0958,12.0488,12.0801,28473.0
2020-12-28 11:15:00,15.43,15.43,15.34,15.35,42660.0,12.0879,12.0879,12.0174,12.0253,42660.0
2020-12-28 11:20:00,15.35,15.39,15.34,15.38,32541.0,12.0253,12.0566,12.0174,12.0488,32541.0
2020-12-28 11:25:00,15.38,15.44,15.35,15.43,41181.0,12.0488,12.0958,12.0253,12.0879,41181.0
2020-12-28 11:30:00,15.43,15.44,15.4,15.43,36311.0,12.0879,12.0958,12.0644,12.0879,36311.0
2020-12-28 11:35:00,15.42,15.43,15.37,15.4,24499.0,12.0801,12.0879,12.0409,12.0644,24499.0
2020-12-28 11:40:00,15.4,15.43,15.39,15.43,76693.0,12.0644,12.0879,12.0566,12.0879,76693.0
2020-12-28 11:45:00,15.43,15.47,15.42,15.46,84243.0,12.0879,12.1193,12.0801,12.1114,84243.0
2020-12-28 11:50:00,15.46,15.48,15.4,15.45,49521.0,12.1114,12.1271,12.0644,12.1036,49521.0
2020-12-28 11:55:00,15.45,15.49,15.45,15.47,42725.0,12.1036,12.1349,12.1036,12.1193,42725.0
2020-12-28 12:00:00,15.47,15.5,15.45,15.49,22335.0,12.1193,12.1428,12.1036,12.1349,22335.0
2020-12-28 12:05:00,15.49,15.5,15.46,15.46,27948.0,12.1349,12.1428,12.1114,12.1114,27948.0
2020-12-28 12:10:00,15.46,15.48,15.44,15.47,36009.0,12.1114,12.1271,12.0958,12.1193,36009.0
2020-12-28 12:15:00,15.47,15.5,15.46,15.48,23990.0,12.1193,12.1428,12.1114,12.1271,23990.0
2020-12-28 12:20:00,15.48,15.52,15.47,15.5,68925.0,12.1271,12.1584,12.1193,12.1428,68925.0
2020-12-28 12:25:00,15.5,15.51,15.47,15.47,19951.0,12.1428,12.1506,12.1193,12.1193,19951.0
2020-12-28 12:30:00,15.48,15.52,15.48,15.48,29539.0,12.1271,12.1584,12.1271,12.1271,29539.0
2020-12-28 12:35:00,15.48,15.5,15.48,15.49,21395.0,12.1271,12.1428,12.1271,12.1349,21395.0
2020-12-28 12:40:00,15.49,15.51,15.47,15.51,26489.0,12.1349,12.1506,12.1193,12.1506,26489.0
2020-12-28 12:45:00,15.51,15.52,15.49,15.49,14428.0,12.1506,12.1584,12.1349,12.1349,14428.0
2020-12-28 12:50:00,15.48,15.48,15.42,15.43,24580.0,12.1271,12.1271,12.0801,12.0879,24580.0
2020-12-28 12:55:00,15.42,15.44,15.4,15.42,113544.0,12.0801,12.0958,12.0644,12.0801,113544.0
2020-12-28 13:00:00,15.42,15.44,15.4,15.43,24881.0,12.0801,12.0958,12.0644,12.0879,24881.0
2020-12-28 13:05:00,15.43,15.47,15.4,15.46,21577.0,12.0879,12.1193,12.0644,12.1114,21577.0
2020-12-28 13:10:00,15.46,15.46,15.42,15.45,25600.0,12.1114,12.1114,12.0801,12.1036,25600.0
2020-12-28 13:15:00,15.44,15.45,15.41,15.43,24542.0,12.0958,12.1036,12.0723,12.0879,24542.0
2020-12-28 13:20:00,15.43,15.46,15.42,15.46,47513.0,12.0879,12.1114,12.0801,12.1114,47513.0
2020-12-28 13:25:00,15.45,15.46,15.39,15.4,19439.0,12.1036,12.1114,12.0566,12.0644,19439.0
2020-12-28 13:30:00,15.39,15.41,15.36,15.37,26906.0,12.0566,12.0723,12.0331,12.0409,26906.0
2020-12-28 13:35:00,15.37,15.42,15.37,15.41,19331.0,12.0409,12.0801,12.0409,12.0723,19331.0
2020-12-28 13:40:00,15.42,15.42,15.38,15.38,45823.0,12.0801,12.0801,12.0488,12.0488,45823.0
2020-12-28 13:45:00,15.39,15.41,15.38,15.4,22560.0,12.0566,12.0723,12.0488,12.0644,22560.0
2020-12-28 13:50:00,15.39,15.39,15.34,15.35,27230.0,12.0566,12.0566,12.0174,12.0253,27230.0
2020-12-28 13:55:00,15.36,15.36,15.3,15.3,30230.0,12.0331,12.0331,11.9861,11.9861,30230.0
2020-12-28 14:00:00,15.3,15.33,15.29,15.33,32053.0,11.9861,12.0096,11.9782,12.0096,32053.0
2020-12-28 14:05:00,15.32,15.33,15.29,15.31,45573.0,12.0018,12.0096,11.9782,11.9939,45573.0
2020-12-28 14:10:00,15.3,15.35,15.28,15.33,58954.0,11.9861,12.0253,11.9704,12.0096,58954.0
2020-12-28 14:15:00,15.33,15.35,15.3,15.31,57265.0,12.0096,12.0253,11.9861,11.9939,57265.0
2020-12-28 14:20:00,15.31,15.33,15.3,15.31,55021.0,11.9939,12.0096,11.9861,11.9939,55021.0
2020-12-28 14:25:00,15.31,15.32,15.24,15.25,134526.0,11.9939,12.0018,11.9391,11.9469,134526.0
2020-12-28 14:30:00,15.26,15.27,15.25,15.26,30314.0,11.9547,11.9626,11.9469,11.9547,30314.0
2020-12-28 14:35:00,15.27,15.3,15.26,15.28,59757.0,11.9626,11.9861,11.9547,11.9704,59757.0
2020-12-28 14:40:00,15.28,15.3,15.26,15.28,42211.0,11.9704,11.9861,11.9547,11.9704,42211.0
2020-12-28 14:45:00,15.28,15.32,15.27,15.3,21369.0,11.9704,12.0018,11.9626,11.9861,21369.0
2020-12-28 14:50:00,15.3,15.33,15.29,15.33,67836.0,11.9861,12.0096,11.9782,12.0096,67836.0
2020-12-28 14:55:00,15.33,15.34,15.31,15.33,49573.0,12.0096,12.0174,11.9939,12.0096,49573.0
2020-12-28 15:00:00,15.33,15.34,15.3,15.31,33170.0,12.0096,12.0174,11.9861,11.9939,33170.0
2020-12-28 15:05:00,15.31,15.33,15.27,15.28,33993.0,11.9939,12.0096,11.9626,11.9704,33993.0
2020-12-28 15:10:00,15.28,15.3,15.27,15.29,23415.0,11.9704,11.9861,11.9626,11.9782,23415.0
2020-12-28 15:15:00,15.28,15.33,15.28,15.32,44710.0,11.9704,12.0096,11.9704,12.0018,44710.0
2020-12-28 15:20:00,15.32,15.36,15.31,15.34,68156.0,12.0018,12.0331,11.9939,12.0174,68156.0
2020-12-28 15:25:00,15.34,15.36,15.33,15.35,35967.0,12.0174,12.0331,12.0096,12.0253,35967.0
2020-12-28 15:30:00,15.35,15.38,15.33,15.33,45444.0,12.0253,12.0488,12.0096,12.0096,45444.0
2020-12-28 15:35:00,15.33,15.34,15.29,15.33,80316.0,12.0096,12.0174,11.9782,12.0096,80316.0
2020-12-28 15:40:00,15.32,15.37,15.31,15.34,96170.0,12.0018,12.0409,11.9939,12.0174,96170.0
2020-12-28 15:45:00,15.35,15.37,15.33,15.37,131903.0,12.0253,12.0409,12.0096,12.0409,131903.0
2020-12-28 15:50:00,15.36,15.37,15.29,15.33,203770.0,12.0331,12.0409,11.9782,12.0096,203770.0
2020-12-28 15:55:00,15.33,15.37,15.31,15.35,278761.0,12.0096,12.0409,11.9939,12.0253,278761.0
2020-12-29 09:30:00,15.5,15.55,15.29,15.29,127611.0,12.1428,12.1819,11.9782,11.9782,127611.0
2020-12-29 09:35:00,15.3,15.47,15.3,15.45,118610.0,11.9861,12.1193,11.9861,12.1036,118610.0
2020-12-29 09:40:00,15.45,15.5,15.42,15.45,75398.0,12.1036,12.1428,12.0801,12.1036,75398.0
2020-12-29 09:45:00,15.45,15.52,15.43,15.47,85863.0,12.1036,12.1584,12.0879,12.1193,85863.0
2020-12-29 09:50:00,15.48,15.49,15.35,15.35,64387.0,12.1271,12.1349,12.0253,12.0253,64387.0
2020-12-29 09:55:00,15.36,15.37,15.23,15.25,75322.0,12.0331,12.0409,11.9312,11.9469,75322.0
2020-12-29 10:00:00,15.24,15.37,15.23,15.3,90905.0,11.9391,12.0409,11.9312,11.9861,90905.0
2020-12-29 10:05:00,15.3,15.32,15.25,15.3,173867.0,11.9861,12.0018,11.9469,11.9861,173867.0
2020-12-29 10:10:00,15.29,15.29,15.13,15.14,100477.0,11.9782,11.9782,11.8529,11.8607,100477.0
2020-12-29 10:15:00,15.14,15.2,15.1,15.2,234577.0,11.8607,11.9077,11.8294,11.9077,234577.0
2020-12-29 10:20:00,15.19,15.29,15.18,15.28,81793.0,11.8999,11.9782,11.8921,11.9704,81793.0
2020-12-29 10:25:00,15.27,15.28,15.21,15.22,41141.0,11.9626,11.9704,11.9156,11.9234,41141.0
2020-12-29 10:30:00,15.22,15.23,15.12,15.18,66066.0,11.9234,11.9312,11.8451,11.8921,66066.0
2020-12-29 10:35:00,15.17,15.29,15.17,15.24,73794.0,11.8842,11.9782,11.8842,11.9391,73794.0
2020-12-29 10:40:00,15.24,15.38,15.22,15.38,78515.0,11.9391,12.0488,11.9234,12.0488,78515.0
2020-12-29 10:45:00,15.37,15.41,15.35,15.37,48517.0,12.0409,12.0723,12.0253,12.0409,48517.0
2020-12-29 10:50:00,15.36,15.4,15.28,15.31,86605.0,12.0331,12.0644,11.9704,11.9939,86605.0
2020-12-29 10:55:00,15.31,15.36,15.31,15.36,39008.0,11.9939,12.0331,11.9939,12.0331,39008.0
2020-12-29 11:00:00,15.36,15.36,15.29,15.29,39251.0,12.0331,12.0331,11.9782,11.9782,39251.0
2020-12-29 11:05:00,15.3,15.37,15.29,15.37,116061.0,11.9861,12.0409,11.9782,12.0409,116061.0
2020-12-29 11:10:00,15.36,15.39,15.33,15.38,57109.0,12.0331,12.0566,12.0096,12.0488,57109.0
2020-12-29 11:15:00,15.37,15.39,15.3,15.32,32839.0,12.0409,12.0566,11.9861,12.0018,32839.0
2020-12-29 11:20:00,15.31,15.32,15.22,15.25,42409.0,11.9939,12.0018,11.9234,11.9469,42409.0
2020-12-29 11:25:00,15.24,15.24,15.19,15.19,41423.0,11.9391,11.9391,11.8999,11.8999,41423.0
2020-12-29 11:30:00,15.19,15.2,15.15,15.19,33571.0,11.8999,11.9077,11.8686,11.8999,33571.0
2020-12-29 11:35:00,15.19,15.23,15.18,15.2,32666.0,11.8999,11.9312,11.8921,11.9077,32666.0
2020-12-29 11:40:00,15.2,15.25,15.2,15.23,18641.0,11.9077,11.9469,11.9077,11.9312,18641.0
2020-12-29 11:45:00,15.23,15.25,15.2,15.22,19568.0,11.9312,11.9469,11.9077,11.9234,19568.0
2020-12-29 11:50:00,15.22,15.25,15.19,15.19,50432.0,11.9234,11.9469,11.8999,11.8999,50432.0
2020-12-29 11:55:00,15.19,15.21,15.14,15.19,86891.0,11.8999,11.9156,11.8607,11.8999,86891.0
2020-12-29 12:00:00,15.19,15.29,15.19,15.28,77952.0,11.8999,11.9782,11.8999,11.9704,77952.0
2020-12-29 12:05:00,15.28,15.31,15.27,15.3,46411.0,11.9704,11.9939,11.9626,11.9861,46411.0
2020-12-29 12:10:00,15.3,15.31,15.23,15.26,49939.0,11.9861,11.9939,11.9312,11.9547,49939.0
2020-12-29 12:15:00,15.27,15.3,15.25,15.27,44642.0,11.9626,11.9861,11.9469,11.9626,44642.0
2020-12-29 12:20:00,15.26,15.28,15.21,15.22,31244.0,11.9547,11.9704,11.9156,11.9234,31244.0
2020-12-29 12:25:00,15.23,15.28,15.23,15.26,36658.0,11.9312,11.9704,11.9312,11.9547,36658.0
2020-12-29 12:30:00,15.25,15.31,15.24,15.3,99764.0,11.9469,11.9939,11.9391,11.9861,99764.0
2020-12-29 12:35:00,15.3,15.31,15.28,15.29,26333.0,11.9861,11.9939,11.9704,11.9782,26333.0
2020-12-29 12:40:00,15.29,15.31,15.25,15.26,47340.0,11.9782,11.9939,11.9469,11.9547,47340.0
2020-12-29 12:45:00,15.26,15.27,15.23,15.24,20428.0,11.9547,11.9626,11.9312,11.9391,20428.0
2020-12-29 12:50:00,15.24,15.25,15.21,15.21,22492.0,11.9391,11.9469,11.9156,11.9156,22492.0
2020-12-29 12:55:00,15.21,15.27,15.2,15.26,36694.0,11.9156,11.9626,11.9077,11.9547,36694.0
2020-12-29 13:00:00,15.25,15.26,15.19,15.19,24241.0,11.9469,11.9547,11.8999,11.8999,24241.0
2020-12-29 13:05:00,15.18,15.23,15.17,15.22,32407.0,11.8921,11.9312,11.8842,11.9234,32407.0
2020-12-29 13:10:00,15.22,15.26,15.21,15.26,36982.0,11.9234,11.9547,11.9156,11.9547,36982.0
2020-12-29 13:15:00,15.26,15.31,15.25,15.28,39942.0,11.9547,11.9939,11.9469,11.9704,39942.0
2020-12-29 13:20:00,15.28,15.28,15.23,15.25,27149.0,11.9704,11.9704,11.9312,11.9469,27149.0
2020-12-29 13:25:00,15.25,15.3,15.24,15.27,24243.0,11.9469,11.9861,11.9391,11.9626,24243.0
2020-12-29 13:30:00,15.27,15.32,15.26,15.31,24424.0,11.9626,12.0018,11.9547,11.9939,24424.0
2020-12-29 13:35:00,15.31,15.33,15.29,15.31,47077.0,11.9939,12.0096,11.9782,11.9939,47077.0
2020-12-29 13:40:00,15.32,15.33,15.3,15.32,20384.0,12.0018,12.0096,11.9861,12.0018,20384.0
2020-12-29 13:45:00,15.32,15.36,15.31,15.31,56011.0,12.0018,12.0331,11.9939,11.9939,56011.0
2020-12-29 13:50:00,15.31,15.35,15.31,15.34,44038.0,11.9939,12.0253,11.9939,12.0174,44038.0
2020-12-29 13:55:00,15.34,15.34,15.28,15.31,79073.0,12.0174,12.0174,11.9704,11.9939,79073.0
2020-12-29 14:00:00,15.31,15.32,15.25,15.27,50147.0,11.9939,12.0018,11.9469,11.9626,50147.0
2020-12-29 14:05:00,15.28,15.29,15.27,15.28,26722.0,11.9704,11.9782,11.9626,11.9704,26722.0
2020-12-29 14:10:00,15.28,15.31,15.25,15.26,35242.0,11.9704,11.9939,11.9469,11.9547,35242.0
2020-12-29 14:15:00,15.26,15.29,15.24,15.27,48453.0,11.9547,11.9782,11.9391,11.9626,48453.0
2020-12-29 14:20:00,15.27,15.28,15.25,15.27,41794.0,11.9626,11.9704,11.9469,11.9626,41794.0
2020-12-29 14:25:00,15.27,15.29,15.25,15.25,29926.0,11.9626,11.9782,11.9469,11.9469,29926.0
2020-12-29 14:30:00,15.26,15.28,15.25,15.28,35184.0,11.9547,11.9704,11.9469,11.9704,35184.0
2020-12-29 14:35:00,15.27,15.29,15.25,15.27,47498.0,11.9626,11.9782,11.9469,11.9626,47498.0
2020-12-29 14:40:00,15.27,15.27,15.24,15.27,48473.0,11.9626,11.9626,11.9391,11.9626,48473.0
2020-12-29 14:45:00,15.26,15.31,15.25,15.3,46832.0,11.9547,11.9939,11.9469,11.9861,46832.0
2020-12-29 14:50:00,15.29,15.32,15.28,15.29,43656.0,11.9782,12.0018,11.9704,11.9782,43656.0
2020-12-29 14:55:00,15.29,15.32,15.28,15.29,46943.0,11.9782,12.0018,11.9704,11.9782,46943.0
2020-12-29 15:00:00,15.3,15.33,15.3,15.32,46585.0,11.9861,12.0096,11.9861,12.0018,46585.0
2020-12-29 15:05:00,15.31,15.35,15.29,15.35,48646.0,11.9939,12.0253,11.9782,12.0253,48646.0
2020-12-29 15:10:00,15.35,15.38,15.34,15.38,73491.0,12.0253,12.0488,12.0174,12.0488,73491.0
2020-12-29 15:15:00,15.38,15.39,15.35,15.36,61529.0,12.0488,12.0566,12.0253,12.0331,61529.0
2020-12-29 15:20:00,15.36,15.38,15.35,15.37,52457.0,12.0331,12.0488,12.0253,12.0409,52457.0
2020-12-29 15:25:00,15.37,15.38,15.34,15.38,78978.0,12.0409,12.0488,12.0174,12.0488,78978.0
2020-12-29 15:30:00,15.38,15.42,15.36,15.39,63895.0,12.0488,12.0801,12.0331,12.0566,63895.0
2020-12-29 15:35:00,15.39,15.4,15.36,15.39,70966.0,12.0566,12.0644,12.0331,12.0566,70966.0
2020-12-29 15:40:00,15.39,15.41,15.34,15.35,87619.0,12.0566,12.0723,12.0174,12.0253,87619.0
2020-12-29 15:45:00,15.35,15.37,15.32,15.34,121135.0,12.0253,12.0409,12.0018,12.0174,121135.0
2020-12-29 15:50:00,15.33,15.34,15.31,15.34,168583.0,12.0096,12.0174,11.9939,12.0174,168583.0
2020-12-29 15:55:00,15.34,15.34,15.28,15.3,341009.0,12.0174,12.0174,11.9704,11.9861,341009.0
2020-12-30 09:30:00,15.31,15.63,15.25,15.63,257522.0,11.9939,12.2446,11.9469,12.2446,257522.0
2020-12-30 09:35:00,15.64,15.75,15.59,15.74,150821.0,12.2524,12.3386,12.2133,12.3308,150821.0
2020-12-30 09:40:00,15.75,15.81,15.74,15.77,136788.0,12.3386,12.3856,12.3308,12.3543,136788.0
2020-12-30 09:45:00,15.77,15.79,15.69,15.73,126749.0,12.3543,12.37,12.2916,12.3229,126749.0
2020-12-30 09:50:00,15.74,15.83,15.72,15.82,96416.0,12.3308,12.4013,12.3151,12.3935,96416.0
2020-12-30 09:55:00,15.82,15.9,15.81,15.9,137535.0,12.3935,12.4561,12.3856,12.4561,137535.0
2020-12-30 10:00:00,15.89,15.9,15.81,15.83,107404.0,12.4483,12.4561,12.3856,12.4013,107404.0
2020-12-30 10:05:00,15.82,15.9,15.78,15.86,138099.0,12.3935,12.4561,12.3621,12.4248,138099.0
2020-12-30 10:10:00,15.85,15.87,15.78,15.81,103768.0,12.417,12.4326,12.3621,12.3856,103768.0
2020-12-30 10:15:00,15.81,15.89,15.8,15.88,57970.0,12.3856,12.4483,12.3778,12.4405,57970.0
2020-12-30 10:20:00,15.88,15.92,15.86,15.91,109141.0,12.4405,12.4718,12.4248,12.464,109141.0
2020-12-30 10:25:00,15.92,15.96,15.9,15.96,128421.0,12.4718,12.5031,12.4561,12.5031,128421.0
2020-12-30 10:30:00,15.96,15.98,15.91,15.98,90822.0,12.5031,12.5188,12.464,12.5188,90822.0
2020-12-30 10:35:00,15.98,15.99,15.9,15.95,84406.0,12.5188,12.5266,12.4561,12.4953,84406.0
2020-12-30 10:40:00,15.95,16.04,15.95,16.04,152439.0,12.4953,12.5658,12.4953,12.5658,152439.0
2020-12-30 10:45:00,16.04,16.11,16.03,16.1,142109.0,12.5658,12.6206,12.558,12.6128,142109.0
2020-12-30 10:50:00,16.1,16.12,16.05,16.11,99239.0,12.6128,12.6285,12.5736,12.6206,99239.0
2020-12-30 10:55:00,16.1,16.14,16.07,16.12,79536.0,12.6128,12.6441,12.5893,12.6285,79536.0
2020-12-30 11:00:00,16.13,16.14,16.08,16.11,94639.0,12.6363,12.6441,12.5971,12.6206,94639.0
2020-12-30 11:05:00,16.1,16.14,16.1,16.13,104464.0,12.6128,12.6441,12.6128,12.6363,104464.0
2020-12-30 11:10:00,16.12,16.13,16.06,16.08,102438.0,12.6285,12.6363,12.5815,12.5971,102438.0
2020-12-30 11:15:00,16.07,16.07,16.02,16.03,127392.0,12.5893,12.5893,12.5501,12.558,127392.0
2020-12-30 11:20:00,16.02,16.08,16.01,16.07,93165.0,12.5501,12.5971,12.5423,12.5893,93165.0
2020-12-30 11:25:00,16.06,16.06,15.92,15.92,96602.0,12.5815,12.5815,12.4718,12.4718,96602.0
2020-12-30 11:30:00,15.92,15.98,15.92,15.94,61497.0,12.4718,12.5188,12.4718,12.4875,61497.0
2020-12-30 11:35:00,15.94,15.97,15.91,15.93,70605.0,12.4875,12.511,12.464,12.4796,70605.0
2020-12-30 11:40:00,15.92,15.95,15.9,15.94,86353.0,12.4718,12.4953,12.4561,12.4875,86353.0
2020-12-30 11:45:00,15.94,15.94,15.87,15.88,74049.0,12.4875,12.4875,12.4326,12.4405,74049.0
2020-12-30 11:50:00,15.88,15.9,15.86,15.88,59958.0,12.4405,12.4561,12.4248,12.4405,59958.0
2020-12-30 11:55:00,15.89,15.89,15.81,15.82,67550.0,12.4483,12.4483,12.3856,12.3935,67550.0
2020-12-30 12:00:00,15.82,15.87,15.81,15.86,150596.0,12.3935,12.4326,12.3856,12.4248,150596.0
2020-12-30 12:05:00,15.85,15.91,15.85,15.9,52698.0,12.417,12.464,12.417,12.4561,52698.0
2020-12-30 12:10:00,15.89,15.92,15.87,15.89,63381.0,12.4483,12.4718,12.4326,12.4483,63381.0
2020-12-30 12:15:00,15.89,15.94,15.88,15.92,64167.0,12.4483,12.4875,12.4405,12.4718,64167.0
2020-12-30 12:20:00,15.91,15.95,15.9,15.92,75457.0,12.464,12.4953,12.4561,12.4718,75457.0
2020-12-30 12:25:00,15.92,15.96,15.91,15.94,55914.0,12.4718,12.5031,12.464,12.4875,55914.0
2020-12-30 12:30:00,15.93,15.97,15.92,15.94,53331.0,12.4796,12.511,12.4718,12.4875,53331.0
2020-12-30 12:35:00,15.94,16.01,15.94,15.98,153256.0,12.4875,12.5423,12.4875,12.5188,153256.0
2020-12-30 12:40:00,15.98,16.01,15.96,16.01,74860.0,12.5188,12.5423,12.5031,12.5423,74860.0
2020-12-30 12:45:00,16.01,16.01,15.94,15.96,63795.0,12.5423,12.5423,12.4875,12.5031,63795.0
2020-12-30 12:50:00,15.95,15.96,15.94,15.95,38549.0,12.4953,12.5031,12.4875,12.4953,38549.0
2020-12-30 12:55:00,15.96,15.98,15.94,15.94,77901.0,12.5031,12.5188,12.4875,12.4875,77901.0
2020-12-30 13:00:00,15.94,15.96,15.92,15.92,38243.0,12.4875,12.5031,12.4718,12.4718,38243.0
2020-12-30 13:05:00,15.93,15.94,15.9,15.9,35491.0,12.4796,12.4875,12.4561,12.4561,35491.0
2020-12-30 13:10:00,15.9,15.94,15.89,15.94,29066.0,12.4561,12.4875,12.4483,12.4875,29066.0
2020-12-30 13:15:00,15.93,15.93,15.9,15.91,40460.0,12.4796,12.4796,12.4561,12.464,40460.0
2020-12-30 13:20:00,15.91,15.94,15.91,15.94,35434.0,12.464,12.4875,12.464,12.4875,35434.0
2020-12-30 13:25:00,15.94,15.97,15.94,15.97,44443.0,12.4875,12.511,12.4875,12.511,44443.0
2020-12-30 13:30:00,15.97,16.0,15.95,15.99,28742.0,12.511,12.5345,12.4953,12.5266,28742.0
2020-12-30 13:35:00,15.99,16.05,15.99,16.05,64417.0,12.5266,12.5736,12.5266,12.5736,64417.0
2020-12-30 13:40:00,16.04,16.06,16.03,16.06,38017.0,12.5658,12.5815,12.558,12.5815,38017.0
2020-12-30 13:45:00,16.06,16.1,16.04,16.1,94352.0,12.5815,12.6128,12.5658,12.6128,94352.0
2020-12-30 13:50:00,16.1,16.12,16.06,16.06,150632.0,12.6128,12.6285,12.5815,12.5815,150632.0
2020-12-30 13:55:00,16.06,16.07,16.02,16.02,42018.0,12.5815,12.5893,12.5501,12.5501,42018.0
2020-12-30 14:00:00,16.02,16.06,16.02,16.06,44815.0,12.5501,12.5815,12.5501,12.5815,44815.0
2020-12-30 14:05:00,16.06,16.12,16.05,16.1,59468.0,12.5815,12.6285,12.5736,12.6128,59468.0
2020-12-30 14:10:00,16.1,16.11,16.07,16.1,45547.0,12.6128,12.6206,12.5893,12.6128,45547.0
2020-12-30 14:15:00,16.09,16.1,16.06,16.09,42318.0,12.605,12.6128,12.5815,12.605,42318.0
2020-12-30 14:20:00,16.09,16.1,16.06,16.09,43333.0,12.605,12.6128,12.5815,12.605,43333.0
2020-12-30 14:25:00,16.09,16.12,16.08,16.12,41501.0,12.605,12.6285,12.5971,12.6285,41501.0
2020-12-30 14:30:00,16.11,16.15,16.1,16.14,61320.0,12.6206,12.652,12.6128,12.6441,61320.0
2020-12-30 14:35:00,16.14,16.17,16.13,16.15,56380.0,12.6441,12.6676,12.6363,12.652,56380.0
2020-12-30 14:40:00,16.14,16.17,16.14,16.16,58741.0,12.6441,12.6676,12.6441,12.6598,58741.0
2020-12-30 14:45:00,16.15,16.16,16.12,16.14,94925.0,12.652,12.6598,12.6285,12.6441,94925.0
2020-12-30 14:50:00,16.14,16.16,16.06,16.07,90088.0,12.6441,12.6598,12.5815,12.5893,90088.0
2020-12-30 14:55:00,16.06,16.08,16.04,16.07,49107.0,12.5815,12.5971,12.5658,12.5893,49107.0
2020-12-30 15:00:00,16.07,16.09,16.04,16.06,67399.0,12.5893,12.605,12.5658,12.5815,67399.0
2020-12-30 15:05:00,16.07,16.07,16.04,16.06,45187.0,12.5893,12.5893,12.5658,12.5815,45187.0
2020-12-30 15:10:00,16.06,16.08,16.04,16.07,97457.0,12.5815,12.5971,12.5658,12.5893,97457.0
2020-12-30 15:15:00,16.07,16.09,16.06,16.09,26130.0,12.5893,12.605,12.5815,12.605,26130.0
2020-12-30 15:20:00,16.1,16.13,16.09,16.13,106775.0,12.6128,12.6363,12.605,12.6363,106775.0
2020-12-30 15:25:00,16.13,16.15,16.12,16.14,91064.0,12.6363,12.652,12.6285,12.6441,91064.0
2020-12-30 15:30:00,16.14,16.2,16.14,16.19,103802.0,12.6441,12.6911,12.6441,12.6833,103802.0
2020-12-30 15:35:00,16.19,16.23,16.18,16.19,226276.0,12.6833,12.7146,12.6755,12.6833,226276.0
2020-12-30 15:40:00,16.2,16.2,16.16,16.16,125602.0,12.6911,12.6911,12.6598,12.6598,125602.0
2020-12-30 15:45:00,16.17,16.17,16.09,16.09,282525.0,12.6676,12.6676,12.605,12.605,282525.0
2020-12-30 15:50:00,16.09,16.15,16.05,16.14,383312.0,12.605,12.652,12.5736,12.6441,383312.0
2020-12-30 15:55:00,16.14,16.2,16.14,16.15,686978.0,12.6441,12.6911,12.6441,12.652,686978.0
2020-12-31 09:30:00,15.99,16.09,15.85,16.0,271424.0,12.5266,12.605,12.417,12.5345,271424.0
2020-12-31 09:35:00,16.01,16.1,15.97,16.1,171802.0,12.5423,12.6128,12.511,12.6128,171802.0
2020-12-31 09:40:00,16.09,16.21,16.03,16.21,138678.0,12.605,12.699,12.558,12.699,138678.0
2020-12-31 09:45:00,16.2,16.21,16.05,16.06,117490.0,12.6911,12.699,12.5736,12.5815,117490.0
2020-12-31 09:50:00,16.06,16.07,15.93,15.95,69866.0,12.5815,12.5893,12.4796,12.4953,69866.0
2020-12-31 09:55:00,15.94,15.99,15.89,15.91,73197.0,12.4875,12.5266,12.4483,12.464,73197.0
2020-12-31 10:00:00,15.91,15.98,15.88,15.89,76605.0,12.464,12.5188,12.4405,12.4483,76605.0
2020-12-31 10:05:00,15.88,15.93,15.86,15.88,117211.0,12.4405,12.4796,12.4248,12.4405,117211.0
2020-12-31 10:10:00,15.88,15.9,15.83,15.83,104913.0,12.4405,12.4561,12.4013,12.4013,104913.0
2020-12-31 10:15:00,15.83,15.91,15.82,15.84,70371.0,12.4013,12.464,12.3935,12.4091,70371.0
2020-12-31 10:20:00,15.83,15.89,15.82,15.86,69342.0,12.4013,12.4483,12.3935,12.4248,69342.0
2020-12-31 10:25:00,15.86,15.97,15.84,15.96,73811.0,12.4248,12.511,12.4091,12.5031,73811.0
2020-12-31 10:30:00,15.96,16.01,15.91,15.99,105922.0,12.5031,12.5423,12.464,12.5266,105922.0
2020-12-31 10:35:00,15.98,16.09,15.98,16.07,171535.0,12.5188,12.605,12.5188,12.5893,171535.0
2020-12-31 10:40:00,16.06,16.07,16.0,16.01,174676.0,12.5815,12.5893,12.5345,12.5423,174676.0
2020-12-31 10:45:00,16.01,16.07,16.01,16.04,55072.0,12.5423,12.5893,12.5423,12.5658,55072.0
2020-12-31 10:50:00,16.03,16.05,15.99,16.03,80146.0,12.558,12.5736,12.5266,12.558,80146.0
2020-12-31 10:55:00,16.03,16.04,15.95,15.96,67697.0,12.558,12.5658,12.4953,12.5031,67697.0
2020-12-31 11:00:00,15.96,15.98,15.88,15.98,83443.0,12.5031,12.5188,12.4405,12.5188,83443.0
2020-12-31 11:05:00,15.98,15.98,15.89,15.91,67168.0,12.5188,12.5188,12.4483,12.464,67168.0
2020-12-31 11:10:00,15.91,15.92,15.86,15.89,55282.0,12.464,12.4718,12.4248,12.4483,55282.0
2020-12-31 11:15:00,15.89,15.96,15.89,15.95,57219.0,12.4483,12.5031,12.4483,12.4953,57219.0
2020-12-31 11:20:00,15.94,15.96,15.89,15.9,52858.0,12.4875,12.5031,12.4483,12.4561,52858.0
2020-12-31 11:25:00,15.9,15.94,15.87,15.89,66314.0,12.4561,12.4875,12.4326,12.4483,66314.0
2020-12-31 11:30:00,15.9,15.9,15.83,15.86,108551.0,12.4561,12.4561,12.4013,12.4248,108551.0
2020-12-31 11:35:00,15.85,15.86,15.8,15.85,112573.0,12.417,12.4248,12.3778,12.417,112573.0
2020-12-31 11:40:00,15.85,15.87,15.8,15.84,92534.0,12.417,12.4326,12.3778,12.4091,92534.0
2020-12-31 11:45:00,15.84,15.84,15.78,15.79,56452.0,12.4091,12.4091,12.3621,12.37,56452.0
2020-12-31 11:50:00,15.79,15.79,15.72,15.73,123604.0,12.37,12.37,12.3151,12.3229,123604.0
2020-12-31 11:55:00,15.73,15.76,15.72,15.75,65547.0,12.3229,12.3464,12.3151,12.3386,65547.0
2020-12-31 12:00:00,15.75,15.78,15.71,15.72,84312.0,12.3386,12.3621,12.3073,12.3151,84312.0
2020-12-31 12:05:00,15.72,15.77,15.71,15.76,42691.0,12.3151,12.3543,12.3073,12.3464,42691.0
2020-12-31 12:10:00,15.77,15.77,15.71,15.73,58163.0,12.3543,12.3543,12.3073,12.3229,58163.0
2020-12-31 12:15:00,15.72,15.74,15.7,15.71,68702.0,12.3151,12.3308,12.2994,12.3073,68702.0
2020-12-31 12:20:00,15.71,15.77,15.7,15.77,60618.0,12.3073,12.3543,12.2994,12.3543,60618.0
2020-12-31 12:25:00,15.77,15.82,15.76,15.81,59857.0,12.3543,12.3935,12.3464,12.3856,59857.0
2020-12-31 12:30:00,15.81,15.82,15.77,15.79,79587.0,12.3856,12.3935,12.3543,12.37,79587.0
2020-12-31 12:35:00,15.79,15.82,15.78,15.82,68961.0,12.37,12.3935,12.3621,12.3935,68961.0
2020-12-31 12:40:00,15.82,15.82,15.77,15.8,42373.0,12.3935,12.3935,12.3543,12.3778,42373.0
2020-12-31 12:45:00,15.79,15.83,15.79,15.8,68517.0,12.37,12.4013,12.37,12.3778,68517.0
2020-12-31 12:50:00,15.79,15.79,15.72,15.73,100566.0,12.37,12.37,12.3151,12.3229,100566.0
2020-12-31 12:55:00,15.73,15.73,15.7,15.73,54091.0,12.3229,12.3229,12.2994,12.3229,54091.0
2020-12-31 13:00:00,15.73,15.75,15.7,15.72,33236.0,12.3229,12.3386,12.2994,12.3151,33236.0
2020-12-31 13:05:00,15.72,15.73,15.7,15.72,64850.0,12.3151,12.3229,12.2994,12.3151,64850.0
2020-12-31 13:10:00,15.72,15.74,15.71,15.74,37631.0,12.3151,12.3308,12.3073,12.3308,37631.0
2020-12-31 13:15:00,15.74,15.8,15.71,15.8,45258.0,12.3308,12.3778,12.3073,12.3778,45258.0
2020-12-31 13:20:00,15.78,15.8,15.76,15.77,36728.0,12.3621,12.3778,12.3464,12.3543,36728.0
2020-12-31 13:25:00,15.76,15.77,15.72,15.74,43417.0,12.3464,12.3543,12.3151,12.3308,43417.0
2020-12-31 13:30:00,15.73,15.74,15.7,15.7,52489.0,12.3229,12.3308,12.2994,12.2994,52489.0
2020-12-31 13:35:00,15.7,15.71,15.67,15.68,50016.0,12.2994,12.3073,12.2759,12.2838,50016.0
2020-12-31 13:40:00,15.68,15.7,15.67,15.7,55000.0,12.2838,12.2994,12.2759,12.2994,55000.0
2020-12-31 13:45:00,15.7,15.72,15.68,15.69,33047.0,12.2994,12.3151,12.2838,12.2916,33047.0
2020-12-31 13:50:00,15.69,15.7,15.67,15.68,41525.0,12.2916,12.2994,12.2759,12.2838,41525.0
2020-12-31 13:55:00,15.67,15.7,15.67,15.68,37257.0,12.2759,12.2994,12.2759,12.2838,37257.0
2020-12-31 14:00:00,15.69,15.72,15.65,15.72,56695.0,12.2916,12.3151,12.2603,12.3151,56695.0
2020-12-31 14:05:00,15.71,15.72,15.65,15.7,81981.0,12.3073,12.3151,12.2603,12.2994,81981.0
2020-12-31 14:10:00,15.7,15.78,15.69,15.77,53587.0,12.2994,12.3621,12.2916,12.3543,53587.0
2020-12-31 14:15:00,15.78,15.82,15.73,15.73,126153.0,12.3621,12.3935,12.3229,12.3229,126153.0
2020-12-31 14:20:00,15.73,15.82,15.72,15.81,264928.0,12.3229,12.3935,12.3151,12.3856,264928.0
2020-12-31 14:25:00,15.81,15.84,15.78,15.78,107025.0,12.3856,12.4091,12.3621,12.3621,107025.0
2020-12-31 14:30:00,15.79,15.8,15.75,15.79,77435.0,12.37,12.3778,12.3386,12.37,77435.0
2020-12-31 14:35:00,15.79,15.79,15.76,15.79,65349.0,12.37,12.37,12.3464,12.37,65349.0
2020-12-31 14:40:00,15.79,15.8,15.78,15.79,50569.0,12.37,12.3778,12.3621,12.37,50569.0
2020-12-31 14:45:00,15.79,15.79,15.75,15.78,69233.0,12.37,12.37,12.3386,12.3621,69233.0
2020-12-31 14:50:00,15.78,15.79,15.72,15.73,54373.0,12.3621,12.37,12.3151,12.3229,54373.0
2020-12-31 14:55:00,15.73,15.77,15.73,15.74,75394.0,12.3229,12.3543,12.3229,12.3308,75394.0
2020-12-31 15:00:00,15.74,15.78,15.72,15.78,63734.0,12.3308,12.3621,12.3151,12.3621,63734.0
2020-12-31 15:05:00,15.78,15.81,15.77,15.81,79038.0,12.3621,12.3856,12.3543,12.3856,79038.0
2020-12-31 15:10:00,15.81,15.85,15.8,15.84,116646.0,12.3856,12.417,12.3778,12.4091,116646.0
2020-12-31 15:15:00,15.84,15.87,15.83,15.86,111835.0,12.4091,12.4326,12.4013,12.4248,111835.0
2020-12-31 15:20:00,15.86,15.9,15.86,15.89,97116.0,12.4248,12.4561,12.4248,12.4483,97116.0
2020-12-31 15:25:00,15.89,15.89,15.85,15.88,91743.0,12.4483,12.4483,12.417,12.4405,91743.0
2020-12-31 15:30:00,15.88,15.94,15.87,15.94,158320.0,12.4405,12.4875,12.4326,12.4875,158320.0
2020-12-31 15:35:00,15.94,15.95,15.89,15.91,127030.0,12.4875,12.4953,12.4483,12.464,127030.0
2020-12-31 15:40:00,15.9,15.91,15.86,15.88,138893.0,12.4561,12.464,12.4248,12.4405,138893.0
2020-12-31 15:45:00,15.87,15.91,15.87,15.89,146125.0,12.4326,12.464,12.4326,12.4483,146125.0
2020-12-31 15:50:00,15.88,15.91,15.86,15.89,178422.0,12.4405,12.464,12.4248,12.4483,178422.0
2020-12-31 15:55:00,15.88,15.89,15.8,15.8,743685.0,12.4405,12.4483,12.3778,12.3778,743685.0
2021-01-04 09:30:00,16.0,16.37,15.98,16.34,427292.0,12.5345,12.8243,12.5188,12.8008,427292.0
2021-01-04 09:35:00,16.35,16.36,16.07,16.14,198394.0,12.8087,12.8165,12.5893,12.6441,198394.0
2021-01-04 09:40:00,16.14,16.24,16.08,16.23,124911.0,12.6441,12.7225,12.5971,12.7146,124911.0
2021-01-04 09:45:00,16.22,16.35,16.22,16.31,185744.0,12.7068,12.8087,12.7068,12.7773,185744.0
2021-01-04 09:50:00,16.31,16.32,16.21,16.3,111261.0,12.7773,12.7852,12.699,12.7695,111261.0
2021-01-04 09:55:00,16.3,16.37,16.29,16.33,123103.0,12.7695,12.8243,12.7617,12.793,123103.0
2021-01-04 10:00:00,16.32,16.4,16.28,16.39,149726.0,12.7852,12.8478,12.7538,12.84,149726.0
2021-01-04 10:05:00,16.39,16.43,16.28,16.29,117081.0,12.84,12.8713,12.7538,12.7617,117081.0
2021-01-04 10:10:00,16.29,16.35,16.26,16.28,109917.0,12.7617,12.8087,12.7382,12.7538,109917.0
2021-01-04 10:15:00,16.29,16.3,16.24,16.24,110746.0,12.7617,12.7695,12.7225,12.7225,110746.0
2021-01-04 10:20:00,16.23,16.28,16.19,16.23,123470.0,12.7146,12.7538,12.6833,12.7146,123470.0
2021-01-04 10:25:00,16.23,16.25,16.18,16.21,102217.0,12.7146,12.7303,12.6755,12.699,102217.0
2021-01-04 10:30:00,16.21,16.22,16.09,16.1,162741.0,12.699,12.7068,12.605,12.6128,162741.0
2021-01-04 10:35:00,16.09,16.11,15.97,15.98,137268.0,12.605,12.6206,12.511,12.5188,137268.0
2021-01-04 10:40:00,15.97,16.04,15.96,15.99,81048.0,12.511,12.5658,12.5031,12.5266,81048.0
2021-01-04 10:45:00,15.99,15.99,15.88,15.89,105567.0,12.5266,12.5266,12.4405,12.4483,105567.0
2021-01-04 10:50:00,15.9,15.91,15.75,15.75,247667.0,12.4561,12.464,12.3386,12.3386,247667.0
2021-01-04 10:55:00,15.76,15.82,15.71,15.82,129795.0,12.3464,12.3935,12.3073,12.3935,129795.0
2021-01-04 11:00:00,15.83,15.87,15.77,15.8,111430.0,12.4013,12.4326,12.3543,12.3778,111430.0
2021-01-04 11:05:00,15.82,15.85,15.77,15.78,72461.0,12.3935,12.417,12.3543,12.3621,72461.0
2021-01-04 11:10:00,15.78,15.83,15.74,15.81,97682.0,12.3621,12.4013,12.3308,12.3856,97682.0
2021-01-04 11:15:00,15.8,15.88,15.78,15.88,91774.0,12.3778,12.4405,12.3621,12.4405,91774.0
2021-01-04 11:20:00,15.87,15.93,15.85,15.88,109452.0,12.4326,12.4796,12.417,12.4405,109452.0
2021-01-04 11:25:00,15.89,15.94,15.88,15.93,75864.0,12.4483,12.4875,12.4405,12.4796,75864.0
2021-01-04 11:30:00,15.93,15.94,15.86,15.9,67219.0,12.4796,12.4875,12.4248,12.4561,67219.0
2021-01-04 11:35:00,15.91,15.93,15.82,15.85,78474.0,12.464,12.4796,12.3935,12.417,78474.0
2021-01-04 11:40:00,15.84,15.85,15.8,15.84,64757.0,12.4091,12.417,12.3778,12.4091,64757.0
2021-01-04 11:45:00,15.84,15.9,15.82,15.9,65601.0,12.4091,12.4561,12.3935,12.4561,65601.0
2021-01-04 11:50:00,15.9,15.97,15.9,15.94,94583.0,12.4561,12.511,12.4561,12.4875,94583.0
2021-01-04 11:55:00,15.94,15.94,15.86,15.93,62833.0,12.4875,12.4875,12.4248,12.4796,62833.0
2021-01-04 12:00:00,15.93,16.01,15.92,15.96,99175.0,12.4796,12.5423,12.4718,12.5031,99175.0
2021-01-04 12:05:00,15.96,16.03,15.95,16.03,101734.0,12.5031,12.558,12.4953,12.558,101734.0
2021-01-04 12:10:00,16.03,16.04,15.94,15.96,113595.0,12.558,12.5658,12.4875,12.5031,113595.0
2021-01-04 12:15:00,15.95,15.99,15.92,15.96,54302.0,12.4953,12.5266,12.4718,12.5031,54302.0
2021-01-04 12:20:00,15.96,15.96,15.89,15.93,95644.0,12.5031,12.5031,12.4483,12.4796,95644.0
2021-01-04 12:25:00,15.93,16.01,15.92,16.0,46030.0,12.4796,12.5423,12.4718,12.5345,46030.0
2021-01-04 12:30:00,16.01,16.01,15.94,15.98,66932.0,12.5423,12.5423,12.4875,12.5188,66932.0
2021-01-04 12:35:00,15.98,15.98,15.89,15.92,57100.0,12.5188,12.5188,12.4483,12.4718,57100.0
2021-01-04 12:40:00,15.91,15.93,15.88,15.93,45760.0,12.464,12.4796,12.4405,12.4796,45760.0
2021-01-04 12:45:00,15.92,15.96,15.9,15.95,47804.0,12.4718,12.5031,12.4561,12.4953,47804.0
2021-01-04 12:50:00,15.94,16.01,15.94,16.0,73735.0,12.4875,12.5423,12.4875,12.5345,73735.0
2021-01-04 12:55:00,16.0,16.07,15.99,16.05,65402.0,12.5345,12.5893,12.5266,12.5736,65402.0
2021-01-04 13:00:00,16.05,16.11,16.05,16.11,68309.0,12.5736,12.6206,12.5736,12.6206,68309.0
2021-01-04 13:05:00,16.11,16.17,16.1,16.14,93263.0,12.6206,12.6676,12.6128,12.6441,93263.0
2021-01-04 13:10:00,16.14,16.15,16.11,16.13,45185.0,12.6441,12.652,12.6206,12.6363,45185.0
2021-01-04 13:15:00,16.14,16.19,16.13,16.17,57851.0,12.6441,12.6833,12.6363,12.6676,57851.0
2021-01-04 13:20:00,16.18,16.21,16.16,16.2,66216.0,12.6755,12.699,12.6598,12.6911,66216.0
2021-01-04 13:25:00,16.2,16.26,16.2,16.23,84366.0,12.6911,12.7382,12.6911,12.7146,84366.0
2021-01-04 13:30:00,16.23,16.24,16.2,16.23,54891.0,12.7146,12.7225,12.6911,12.7146,54891.0
2021-01-04 13:35:00,16.23,16.27,16.21,16.24,66884.0,12.7146,12.746,12.699,12.7225,66884.0
2021-01-04 13:40:00,16.24,16.27,16.19,16.21,58477.0,12.7225,12.746,12.6833,12.699,58477.0
2021-01-04 13:45:00,16.21,16.25,16.18,16.23,216791.0,12.699,12.7303,12.6755,12.7146,216791.0
2021-01-04 13:50:00,16.23,16.28,16.22,16.27,93107.0,12.7146,12.7538,12.7068,12.746,93107.0
2021-01-04 13:55:00,16.27,16.28,16.25,16.25,40896.0,12.746,12.7538,12.7303,12.7303,40896.0
2021-01-04 14:00:00,16.26,16.28,16.2,16.25,71010.0,12.7382,12.7538,12.6911,12.7303,71010.0
2021-01-04 14:05:00,16.25,16.26,16.17,16.18,58341.0,12.7303,12.7382,12.6676,12.6755,58341.0
2021-01-04 14:10:00,16.18,16.18,16.13,16.18,75040.0,12.6755,12.6755,12.6363,12.6755,75040.0
2021-01-04 14:15:00,16.17,16.2,16.14,16.18,67366.0,12.6676,12.6911,12.6441,12.6755,67366.0
2021-01-04 14:20:00,16.17,16.2,16.16,16.2,36950.0,12.6676,12.6911,12.6598,12.6911,36950.0
2021-01-04 14:25:00,16.2,16.22,16.19,16.19,73879.0,12.6911,12.7068,12.6833,12.6833,73879.0
2021-01-04 14:30:00,16.19,16.2,16.1,16.11,64310.0,12.6833,12.6911,12.6128,12.6206,64310.0
2021-01-04 14:35:00,16.11,16.12,16.07,16.09,92115.0,12.6206,12.6285,12.5893,12.605,92115.0
2021-01-04 14:40:00,16.09,16.11,16.06,16.09,56906.0,12.605,12.6206,12.5815,12.605,56906.0
2021-01-04 14:45:00,16.09,16.11,16.06,16.08,81612.0,12.605,12.6206,12.5815,12.5971,81612.0
2021-01-04 14:50:00,16.08,16.11,16.07,16.1,75167.0,12.5971,12.6206,12.5893,12.6128,75167.0
2021-01-04 14:55:00,16.1,16.14,16.09,16.13,171420.0,12.6128,12.6441,12.605,12.6363,171420.0
2021-01-04 15:00:00,16.14,16.15,16.04,16.05,104531.0,12.6441,12.652,12.5658,12.5736,104531.0
2021-01-04 15:05:00,16.05,16.09,16.03,16.05,124881.0,12.5736,12.605,12.558,12.5736,124881.0
2021-01-04 15:10:00,16.05,16.1,16.04,16.07,112290.0,12.5736,12.6128,12.5658,12.5893,112290.0
2021-01-04 15:15:00,16.08,16.12,16.07,16.08,72241.0,12.5971,12.6285,12.5893,12.5971,72241.0
2021-01-04 15:20:00,16.07,16.1,16.05,16.09,100486.0,12.5893,12.6128,12.5736,12.605,100486.0
2021-01-04 15:25:00,16.09,16.1,16.07,16.1,61451.0,12.605,12.6128,12.5893,12.6128,61451.0
2021-01-04 15:30:00,16.09,16.14,16.04,16.13,148233.0,12.605,12.6441,12.5658,12.6363,148233.0
2021-01-04 15:35:00,16.13,16.25,16.13,16.24,413520.0,12.6363,12.7303,12.6363,12.7225,413520.0
2021-01-04 15:40:00,16.25,16.26,16.15,16.18,308569.0,12.7303,12.7382,12.652,12.6755,308569.0
2021-01-04 15:45:00,16.18,16.21,16.13,16.16,195888.0,12.6755,12.699,12.6363,12.6598,195888.0
2021-01-04 15:50:00,16.16,16.2,16.15,16.18,313791.0,12.6598,12.6911,12.652,12.6755,313791.0
2021-01-04 15:55:00,16.19,16.19,16.12,16.13,570608.0,12.6833,12.6833,12.6285,12.6363,570608.0
2021-01-05 09:30:00,16.34,16.89,16.34,16.8,549547.0,12.8008,13.2317,12.8008,13.1612,549547.0
2021-01-05 09:35:00,16.82,16.87,16.77,16.84,356276.0,13.1769,13.216,13.1377,13.1925,356276.0
2021-01-05 09:40:00,16.84,16.99,16.84,16.96,260218.0,13.1925,13.31,13.1925,13.2865,260218.0
2021-01-05 09:45:00,16.96,17.12,16.95,17.12,301951.0,13.2865,13.4119,13.2787,13.4119,301951.0
2021-01-05 09:50:00,17.13,17.18,16.94,16.95,229788.0,13.4197,13.4589,13.2709,13.2787,229788.0
2021-01-05 09:55:00,16.95,17.01,16.92,16.96,283182.0,13.2787,13.3257,13.2552,13.2865,283182.0
2021-01-05 10:00:00,16.97,17.12,16.96,17.1,214948.0,13.2944,13.4119,13.2865,13.3962,214948.0
2021-01-05 10:05:00,17.11,17.11,17.0,17.03,214329.0,13.404,13.404,13.3179,13.3414,214329.0
2021-01-05 10:10:00,17.04,17.11,17.01,17.04,173977.0,13.3492,13.404,13.3257,13.3492,173977.0
2021-01-05 10:15:00,17.04,17.06,16.97,16.98,137407.0,13.3492,13.3649,13.2944,13.3022,137407.0
2021-01-05 10:20:00,16.98,17.12,16.96,17.1,191075.0,13.3022,13.4119,13.2865,13.3962,191075.0
2021-01-05 10:25:00,17.1,17.1,16.97,17.05,238406.0,13.3962,13.3962,13.2944,13.357,238406.0
2021-01-05 10:30:00,17.05,17.1,17.01,17.09,148687.0,13.357,13.3962,13.3257,13.3884,148687.0
2021-01-05 10:35:00,17.09,17.22,17.09,17.22,209179.0,13.3884,13.4902,13.3884,13.4902,209179.0
2021-01-05 10:40:00,17.22,17.24,17.08,17.1,190866.0,13.4902,13.5059,13.3805,13.3962,190866.0
2021-01-05 10:45:00,17.1,17.21,17.07,17.21,188036.0,13.3962,13.4824,13.3727,13.4824,188036.0
2021-01-05 10:50:00,17.21,17.32,17.21,17.31,224306.0,13.4824,13.5686,13.4824,13.5607,224306.0
2021-01-05 10:55:00,17.32,17.35,17.27,17.34,188592.0,13.5686,13.5921,13.5294,13.5842,188592.0
2021-01-05 11:00:00,17.35,17.4,17.27,17.39,237894.0,13.5921,13.6312,13.5294,13.6234,237894.0
2021-01-05 11:05:00,17.4,17.43,17.35,17.41,173350.0,13.6312,13.6547,13.5921,13.6391,173350.0
2021-01-05 11:10:00,17.42,17.43,17.29,17.35,199800.0,13.6469,13.6547,13.5451,13.5921,199800.0
2021-01-05 11:15:00,17.36,17.47,17.3,17.43,183206.0,13.5999,13.6861,13.5529,13.6547,183206.0
2021-01-05 11:20:00,17.43,17.52,17.43,17.52,157974.0,13.6547,13.7252,13.6547,13.7252,157974.0
2021-01-05 11:25:00,17.51,17.58,17.5,17.53,183270.0,13.7174,13.7722,13.7096,13.7331,183270.0
2021-01-05 11:30:00,17.52,17.53,17.47,17.51,103312.0,13.7252,13.7331,13.6861,13.7174,103312.0
2021-01-05 11:35:00,17.52,17.54,17.33,17.38,232788.0,13.7252,13.7409,13.5764,13.6156,232788.0
2021-01-05 11:40:00,17.38,17.43,17.33,17.39,224798.0,13.6156,13.6547,13.5764,13.6234,224798.0
2021-01-05 11:45:00,17.39,17.4,17.31,17.34,103776.0,13.6234,13.6312,13.5607,13.5842,103776.0
2021-01-05 11:50:00,17.34,17.36,17.29,17.34,129238.0,13.5842,13.5999,13.5451,13.5842,129238.0
2021-01-05 11:55:00,17.35,17.41,17.31,17.39,137709.0,13.5921,13.6391,13.5607,13.6234,137709.0
2021-01-05 12:00:00,17.39,17.49,17.38,17.48,109221.0,13.6234,13.7017,13.6156,13.6939,109221.0
2021-01-05 12:05:00,17.49,17.5,17.42,17.45,133908.0,13.7017,13.7096,13.6469,13.6704,133908.0
2021-01-05 12:10:00,17.45,17.5,17.43,17.46,101461.0,13.6704,13.7096,13.6547,13.6782,101461.0
2021-01-05 12:15:00,17.45,17.49,17.44,17.48,142032.0,13.6704,13.7017,13.6626,13.6939,142032.0
2021-01-05 12:20:00,17.49,17.51,17.44,17.46,95091.0,13.7017,13.7174,13.6626,13.6782,95091.0
2021-01-05 12:25:00,17.47,17.49,17.44,17.47,111022.0,13.6861,13.7017,13.6626,13.6861,111022.0
2021-01-05 12:30:00,17.47,17.48,17.41,17.41,148463.0,13.6861,13.6939,13.6391,13.6391,148463.0
2021-01-05 12:35:00,17.41,17.48,17.4,17.46,192059.0,13.6391,13.6939,13.6312,13.6782,192059.0
2021-01-05 12:40:00,17.45,17.51,17.44,17.48,156191.0,13.6704,13.7174,13.6626,13.6939,156191.0
2021-01-05 12:45:00,17.49,17.53,17.46,17.52,120577.0,13.7017,13.7331,13.6782,13.7252,120577.0
2021-01-05 12:50:00,17.52,17.53,17.46,17.48,108965.0,13.7252,13.7331,13.6782,13.6939,108965.0
2021-01-05 12:55:00,17.47,17.55,17.45,17.5,120422.0,13.6861,13.7487,13.6704,13.7096,120422.0
2021-01-05 13:00:00,17.5,17.6,17.49,17.57,168996.0,13.7096,13.7879,13.7017,13.7644,168996.0
2021-01-05 13:05:00,17.57,17.61,17.5,17.52,149777.0,13.7644,13.7957,13.7096,13.7252,149777.0
2021-01-05 13:10:00,17.52,17.55,17.5,17.51,170063.0,13.7252,13.7487,13.7096,13.7174,170063.0
2021-01-05 13:15:00,17.52,17.59,17.51,17.58,244857.0,13.7252,13.7801,13.7174,13.7722,244857.0
2021-01-05 13:20:00,17.59,17.64,17.56,17.64,141703.0,13.7801,13.8192,13.7566,13.8192,141703.0
2021-01-05 13:25:00,17.64,17.72,17.64,17.71,255115.0,13.8192,13.8819,13.8192,13.8741,255115.0
2021-01-05 13:30:00,17.71,17.74,17.6,17.63,113633.0,13.8741,13.8976,13.7879,13.8114,113633.0
2021-01-05 13:35:00,17.63,17.69,17.62,17.68,95997.0,13.8114,13.8584,13.8036,13.8506,95997.0
2021-01-05 13:40:00,17.68,17.73,17.65,17.73,118492.0,13.8506,13.8898,13.8271,13.8898,118492.0
2021-01-05 13:45:00,17.72,17.78,17.69,17.7,199076.0,13.8819,13.9289,13.8584,13.8663,199076.0
2021-01-05 13:50:00,17.7,17.71,17.65,17.65,129667.0,13.8663,13.8741,13.8271,13.8271,129667.0
2021-01-05 13:55:00,17.66,17.81,17.65,17.79,205442.0,13.8349,13.9524,13.8271,13.9368,205442.0
2021-01-05 14:00:00,17.79,17.82,17.78,17.79,135400.0,13.9368,13.9603,13.9289,13.9368,135400.0
2021-01-05 14:05:00,17.79,17.82,17.76,17.8,118738.0,13.9368,13.9603,13.9133,13.9446,118738.0
2021-01-05 14:10:00,17.8,17.91,17.8,17.9,172418.0,13.9446,14.0308,13.9446,14.0229,172418.0
2021-01-05 14:15:00,17.89,17.93,17.85,17.85,185166.0,14.0151,14.0464,13.9838,13.9838,185166.0
2021-01-05 14:20:00,17.85,17.94,17.81,17.93,120929.0,13.9838,14.0543,13.9524,14.0464,120929.0
2021-01-05 14:25:00,17.93,17.94,17.87,17.88,160492.0,14.0464,14.0543,13.9994,14.0073,160492.0
2021-01-05 14:30:00,17.88,17.89,17.8,17.82,169535.0,14.0073,14.0151,13.9446,13.9603,169535.0
2021-01-05 14:35:00,17.82,17.82,17.73,17.79,204634.0,13.9603,13.9603,13.8898,13.9368,204634.0
2021-01-05 14:40:00,17.79,17.8,17.73,17.75,124838.0,13.9368,13.9446,13.8898,13.9054,124838.0
2021-01-05 14:45:00,17.75,17.78,17.71,17.73,165988.0,13.9054,13.9289,13.8741,13.8898,165988.0
2021-01-05 14:50:00,17.73,17.73,17.56,17.6,248963.0,13.8898,13.8898,13.7566,13.7879,248963.0
2021-01-05 14:55:00,17.6,17.6,17.5,17.51,170950.0,13.7879,13.7879,13.7096,13.7174,170950.0
2021-01-05 15:00:00,17.52,17.57,17.51,17.54,134853.0,13.7252,13.7644,13.7174,13.7409,134853.0
2021-01-05 15:05:00,17.54,17.6,17.53,17.58,167131.0,13.7409,13.7879,13.7331,13.7722,167131.0
2021-01-05 15:10:00,17.59,17.63,17.57,17.62,155770.0,13.7801,13.8114,13.7644,13.8036,155770.0
2021-01-05 15:15:00,17.63,17.63,17.51,17.57,191641.0,13.8114,13.8114,13.7174,13.7644,191641.0
2021-01-05 15:20:00,17.57,17.57,17.47,17.49,205976.0,13.7644,13.7644,13.6861,13.7017,205976.0
2021-01-05 15:25:00,17.48,17.52,17.43,17.47,175052.0,13.6939,13.7252,13.6547,13.6861,175052.0
2021-01-05 15:30:00,17.46,17.5,17.44,17.45,145634.0,13.6782,13.7096,13.6626,13.6704,145634.0
2021-01-05 15:35:00,17.45,17.52,17.43,17.45,254955.0,13.6704,13.7252,13.6547,13.6704,254955.0
2021-01-05 15:40:00,17.46,17.53,17.44,17.52,230240.0,13.6782,13.7331,13.6626,13.7252,230240.0
2021-01-05 15:45:00,17.51,17.57,17.42,17.45,549482.0,13.7174,13.7644,13.6469,13.6704,549482.0
2021-01-05 15:50:00,17.45,17.46,17.4,17.42,512361.0,13.6704,13.6782,13.6312,13.6469,512361.0
2021-01-05 15:55:00,17.43,17.43,17.33,17.36,878635.0,13.6547,13.6547,13.5764,13.5999,878635.0
2021-01-06 09:30:00,17.7,18.06,17.67,17.94,792516.0,13.8663,14.1483,13.8428,14.0543,792516.0
2021-01-06 09:35:00,17.94,17.96,17.76,17.86,347974.0,14.0543,14.0699,13.9133,13.9916,347974.0
2021-01-06 09:40:00,17.86,17.87,17.51,17.55,567150.0,13.9916,13.9994,13.7174,13.7487,567150.0
2021-01-06 09:45:00,17.55,17.83,17.5,17.81,310153.0,13.7487,13.9681,13.7096,13.9524,310153.0
2021-01-06 09:50:00,17.8,17.81,17.57,17.71,237826.0,13.9446,13.9524,13.7644,13.8741,237826.0
2021-01-06 09:55:00,17.71,17.71,17.6,17.64,238452.0,13.8741,13.8741,13.7879,13.8192,238452.0
2021-01-06 10:00:00,17.64,17.86,17.64,17.86,247403.0,13.8192,13.9916,13.8192,13.9916,247403.0
2021-01-06 10:05:00,17.86,17.87,17.77,17.84,275735.0,13.9916,13.9994,13.9211,13.9759,275735.0
2021-01-06 10:10:00,17.83,17.89,17.78,17.86,245399.0,13.9681,14.0151,13.9289,13.9916,245399.0
2021-01-06 10:15:00,17.86,17.91,17.81,17.89,239683.0,13.9916,14.0308,13.9524,14.0151,239683.0
2021-01-06 10:20:00,17.89,17.99,17.87,17.9,267335.0,14.0151,14.0934,13.9994,14.0229,267335.0
2021-01-06 10:25:00,17.89,18.02,17.89,18.01,214698.0,14.0151,14.1169,14.0151,14.1091,214698.0
2021-01-06 10:30:00,18.02,18.22,18.02,18.21,276117.0,14.1169,14.2736,14.1169,14.2658,276117.0
2021-01-06 10:35:00,18.21,18.28,18.17,18.27,396449.0,14.2658,14.3206,14.2345,14.3128,396449.0
2021-01-06 10:40:00,18.27,18.32,18.13,18.17,405045.0,14.3128,14.352,14.2031,14.2345,405045.0
2021-01-06 10:45:00,18.18,18.19,17.93,18.04,256166.0,14.2423,14.2501,14.0464,14.1326,256166.0
2021-01-06 10:50:00,18.04,18.21,18.04,18.18,273687.0,14.1326,14.2658,14.1326,14.2423,273687.0
2021-01-06 10:55:00,18.18,18.23,18.1,18.22,317335.0,14.2423,14.2815,14.1796,14.2736,317335.0
2021-01-06 11:00:00,18.23,18.25,18.12,18.24,201770.0,14.2815,14.2971,14.1953,14.2893,201770.0
2021-01-06 11:05:00,18.25,18.27,18.11,18.16,236530.0,14.2971,14.3128,14.1874,14.2266,236530.0
2021-01-06 11:10:00,18.16,18.19,18.09,18.1,211625.0,14.2266,14.2501,14.1718,14.1796,211625.0
2021-01-06 11:15:00,18.11,18.18,18.09,18.12,183509.0,14.1874,14.2423,14.1718,14.1953,183509.0
2021-01-06 11:20:00,18.12,18.17,18.09,18.12,218319.0,14.1953,14.2345,14.1718,14.1953,218319.0
2021-01-06 11:25:00,18.12,18.13,18.06,18.11,292996.0,14.1953,14.2031,14.1483,14.1874,292996.0
2021-01-06 11:30:00,18.11,18.11,17.91,17.97,257025.0,14.1874,14.1874,14.0308,14.0778,257025.0
2021-01-06 11:35:00,17.98,18.0,17.87,17.9,220957.0,14.0856,14.1013,13.9994,14.0229,220957.0
2021-01-06 11:40:00,17.89,17.94,17.87,17.93,236961.0,14.0151,14.0543,13.9994,14.0464,236961.0
2021-01-06 11:45:00,17.93,18.07,17.89,18.07,297108.0,14.0464,14.1561,14.0151,14.1561,297108.0
2021-01-06 11:50:00,18.07,18.09,17.99,18.01,281168.0,14.1561,14.1718,14.0934,14.1091,281168.0
2021-01-06 11:55:00,18.01,18.05,17.96,18.0,223673.0,14.1091,14.1404,14.0699,14.1013,223673.0
2021-01-06 12:00:00,18.01,18.08,17.97,18.01,198384.0,14.1091,14.1639,14.0778,14.1091,198384.0
2021-01-06 12:05:00,18.02,18.13,17.99,18.13,243406.0,14.1169,14.2031,14.0934,14.2031,243406.0
2021-01-06 12:10:00,18.13,18.24,18.11,18.23,141404.0,14.2031,14.2893,14.1874,14.2815,141404.0
2021-01-06 12:15:00,18.24,18.25,18.2,18.23,227069.0,14.2893,14.2971,14.258,14.2815,227069.0
2021-01-06 12:20:00,18.24,18.29,18.21,18.25,168625.0,14.2893,14.3285,14.2658,14.2971,168625.0
2021-01-06 12:25:00,18.25,18.31,18.24,18.31,191537.0,14.2971,14.3441,14.2893,14.3441,191537.0
2021-01-06 12:30:00,18.31,18.34,18.25,18.28,224813.0,14.3441,14.3676,14.2971,14.3206,224813.0
2021-01-06 12:35:00,18.28,18.35,18.26,18.3,249831.0,14.3206,14.3755,14.305,14.3363,249831.0
2021-01-06 12:40:00,18.3,18.35,18.26,18.34,143692.0,14.3363,14.3755,14.305,14.3676,143692.0
2021-01-06 12:45:00,18.34,18.36,18.29,18.32,220977.0,14.3676,14.3833,14.3285,14.352,220977.0
2021-01-06 12:50:00,18.32,18.38,18.32,18.37,110798.0,14.352,14.399,14.352,14.3911,110798.0
2021-01-06 12:55:00,18.37,18.4,18.26,18.28,227671.0,14.3911,14.4146,14.305,14.3206,227671.0
2021-01-06 13:00:00,18.28,18.39,18.26,18.39,183804.0,14.3206,14.4068,14.305,14.4068,183804.0
2021-01-06 13:05:00,18.39,18.43,18.37,18.42,209354.0,14.4068,14.4381,14.3911,14.4303,209354.0
2021-01-06 13:10:00,18.41,18.44,18.38,18.43,137668.0,14.4225,14.446,14.399,14.4381,137668.0
2021-01-06 13:15:00,18.43,18.46,18.36,18.38,204703.0,14.4381,14.4616,14.3833,14.399,204703.0
2021-01-06 13:20:00,18.39,18.45,18.37,18.44,173759.0,14.4068,14.4538,14.3911,14.446,173759.0
2021-01-06 13:25:00,18.44,18.44,18.38,18.41,147389.0,14.446,14.446,14.399,14.4225,147389.0
2021-01-06 13:30:00,18.41,18.5,18.4,18.49,122936.0,14.4225,14.493,14.4146,14.4851,122936.0
2021-01-06 13:35:00,18.48,18.52,18.46,18.51,240657.0,14.4773,14.5086,14.4616,14.5008,240657.0
2021-01-06 13:40:00,18.51,18.55,18.48,18.51,249295.0,14.5008,14.5321,14.4773,14.5008,249295.0
2021-01-06 13:45:00,18.51,18.59,18.5,18.59,317305.0,14.5008,14.5635,14.493,14.5635,317305.0
2021-01-06 13:50:00,18.59,18.65,18.56,18.59,327288.0,14.5635,14.6105,14.54,14.5635,327288.0
2021-01-06 13:55:00,18.59,18.61,18.53,18.55,125335.0,14.5635,14.5792,14.5165,14.5321,125335.0
2021-01-06 14:00:00,18.55,18.63,18.54,18.6,149980.0,14.5321,14.5948,14.5243,14.5713,149980.0
2021-01-06 14:05:00,18.6,18.63,18.55,18.57,172205.0,14.5713,14.5948,14.5321,14.5478,172205.0
2021-01-06 14:10:00,18.57,18.63,18.57,18.59,133070.0,14.5478,14.5948,14.5478,14.5635,133070.0
2021-01-06 14:15:00,18.6,18.61,18.42,18.46,150843.0,14.5713,14.5792,14.4303,14.4616,150843.0
2021-01-06 14:20:00,18.46,18.5,18.42,18.45,283779.0,14.4616,14.493,14.4303,14.4538,283779.0
2021-01-06 14:25:00,18.46,18.46,18.26,18.29,220981.0,14.4616,14.4616,14.305,14.3285,220981.0
2021-01-06 14:30:00,18.29,18.38,18.26,18.38,209250.0,14.3285,14.399,14.305,14.399,209250.0
2021-01-06 14:35:00,18.38,18.38,18.14,18.16,207015.0,14.399,14.399,14.211,14.2266,207015.0
2021-01-06 14:40:00,18.15,18.2,18.07,18.12,240192.0,14.2188,14.258,14.1561,14.1953,240192.0
2021-01-06 14:45:00,18.11,18.14,18.0,18.06,310149.0,14.1874,14.211,14.1013,14.1483,310149.0
2021-01-06 14:50:00,18.06,18.25,18.05,18.24,264165.0,14.1483,14.2971,14.1404,14.2893,264165.0
2021-01-06 14:55:00,18.23,18.39,18.23,18.38,205083.0,14.2815,14.4068,14.2815,14.399,205083.0
2021-01-06 15:00:00,18.38,18.38,18.2,18.23,210083.0,14.399,14.399,14.258,14.2815,210083.0
2021-01-06 15:05:00,18.23,18.32,18.19,18.23,176181.0,14.2815,14.352,14.2501,14.2815,176181.0
2021-01-06 15:10:00,18.23,18.36,18.22,18.35,248718.0,14.2815,14.3833,14.2736,14.3755,248718.0
2021-01-06 15:15:00,18.36,18.38,18.28,18.35,240380.0,14.3833,14.399,14.3206,14.3755,240380.0
2021-01-06 15:20:00,18.36,18.41,18.24,18.25,379220.0,14.3833,14.4225,14.2893,14.2971,379220.0
2021-01-06 15:25:00,18.25,18.35,18.2,18.29,434490.0,14.2971,14.3755,14.258,14.3285,434490.0
2021-01-06 15:30:00,18.3,18.39,18.26,18.38,632348.0,14.3363,14.4068,14.305,14.399,632348.0
2021-01-06 15:35:00,18.38,18.39,18.25,18.27,589769.0,14.399,14.4068,14.2971,14.3128,589769.0
2021-01-06 15:40:00,18.27,18.34,18.24,18.28,595117.0,14.3128,14.3676,14.2893,14.3206,595117.0
2021-01-06 15:45:00,18.28,18.38,18.26,18.32,910320.0,14.3206,14.399,14.305,14.352,910320.0
2021-01-06 15:50:00,18.32,18.41,18.16,18.38,2409977.0,14.352,14.4225,14.2266,14.399,2409977.0
2021-01-06 15:55:00,18.38,18.41,18.23,18.32,6256724.0,14.399,14.4225,14.2815,14.352,6256724.0
2021-01-07 09:30:00,18.13,18.41,17.97,18.24,1047034.0,14.2031,14.4225,14.0778,14.2893,1047034.0
2021-01-07 09:35:00,18.23,18.36,18.2,18.32,568344.0,14.2815,14.3833,14.258,14.352,568344.0
2021-01-07 09:40:00,18.31,18.51,18.3,18.46,539771.0,14.3441,14.5008,14.3363,14.4616,539771.0
2021-01-07 09:45:00,18.46,18.54,18.44,18.47,460302.0,14.4616,14.5243,14.446,14.4695,460302.0
2021-01-07 09:50:00,18.47,18.73,18.47,18.71,499917.0,14.4695,14.6732,14.4695,14.6575,499917.0
2021-01-07 09:55:00,18.71,18.92,18.7,18.82,388881.0,14.6575,14.822,14.6497,14.7437,388881.0
2021-01-07 10:00:00,18.83,18.85,18.74,18.81,269815.0,14.7515,14.7672,14.681,14.7358,269815.0
2021-01-07 10:05:00,18.81,18.9,18.77,18.78,663817.0,14.7358,14.8063,14.7045,14.7123,663817.0
2021-01-07 10:10:00,18.77,18.81,18.68,18.77,382096.0,14.7045,14.7358,14.634,14.7045,382096.0
2021-01-07 10:15:00,18.77,18.77,18.67,18.71,449757.0,14.7045,14.7045,14.6262,14.6575,449757.0
2021-01-07 10:20:00,18.71,18.86,18.69,18.84,291258.0,14.6575,14.775,14.6418,14.7593,291258.0
2021-01-07 10:25:00,18.84,18.98,18.8,18.97,172449.0,14.7593,14.869,14.728,14.8612,172449.0
2021-01-07 10:30:00,18.97,19.09,18.95,19.07,321391.0,14.8612,14.9552,14.8455,14.9395,321391.0
2021-01-07 10:35:00,19.08,19.21,19.08,19.16,481433.0,14.9474,15.0492,14.9474,15.01,481433.0
2021-01-07 10:40:00,19.16,19.18,19.05,19.11,215997.0,15.01,15.0257,14.9238,14.9709,215997.0
2021-01-07 10:45:00,19.11,19.12,19.0,19.05,239681.0,14.9709,14.9787,14.8847,14.9238,239681.0
2021-01-07 10:50:00,19.05,19.12,18.99,19.12,215350.0,14.9238,14.9787,14.8768,14.9787,215350.0
2021-01-07 10:55:00,19.12,19.25,19.11,19.24,297216.0,14.9787,15.0805,14.9709,15.0727,297216.0
2021-01-07 11:00:00,19.24,19.26,19.19,19.23,254027.0,15.0727,15.0884,15.0335,15.0649,254027.0
2021-01-07 11:05:00,19.23,19.27,19.19,19.22,233447.0,15.0649,15.0962,15.0335,15.057,233447.0
2021-01-07 11:10:00,19.22,19.23,19.08,19.11,181553.0,15.057,15.0649,14.9474,14.9709,181553.0
2021-01-07 11:15:00,19.1,19.15,19.0,19.01,86025.0,14.963,15.0022,14.8847,14.8925,86025.0
2021-01-07 11:20:00,19.01,19.07,19.0,19.04,135652.0,14.8925,14.9395,14.8847,14.916,135652.0
2021-01-07 11:25:00,19.04,19.05,18.9,18.91,155245.0,14.916,14.9238,14.8063,14.8142,155245.0
2021-01-07 11:30:00,18.9,18.93,18.8,18.85,190596.0,14.8063,14.8298,14.728,14.7672,190596.0
2021-01-07 11:35:00,18.84,18.87,18.77,18.78,183410.0,14.7593,14.7828,14.7045,14.7123,183410.0
2021-01-07 11:40:00,18.78,18.83,18.74,18.79,144778.0,14.7123,14.7515,14.681,14.7202,144778.0
2021-01-07 11:45:00,18.79,18.8,18.68,18.69,166068.0,14.7202,14.728,14.634,14.6418,166068.0
2021-01-07 11:50:00,18.68,18.68,18.55,18.57,186933.0,14.634,14.634,14.5321,14.5478,186933.0
2021-01-07 11:55:00,18.56,18.62,18.51,18.54,88708.0,14.54,14.587,14.5008,14.5243,88708.0
2021-01-07 12:00:00,18.55,18.59,18.5,18.57,185863.0,14.5321,14.5635,14.493,14.5478,185863.0
2021-01-07 12:05:00,18.57,18.6,18.53,18.54,115088.0,14.5478,14.5713,14.5165,14.5243,115088.0
2021-01-07 12:10:00,18.53,18.62,18.52,18.6,133687.0,14.5165,14.587,14.5086,14.5713,133687.0
2021-01-07 12:15:00,18.6,18.67,18.58,18.64,184718.0,14.5713,14.6262,14.5556,14.6027,184718.0
2021-01-07 12:20:00,18.64,18.68,18.63,18.64,83731.0,14.6027,14.634,14.5948,14.6027,83731.0
2021-01-07 12:25:00,18.64,18.7,18.6,18.69,110147.0,14.6027,14.6497,14.5713,14.6418,110147.0
2021-01-07 12:30:00,18.68,18.68,18.64,18.65,57708.0,14.634,14.634,14.6027,14.6105,57708.0
2021-01-07 12:35:00,18.65,18.68,18.64,18.68,73522.0,14.6105,14.634,14.6027,14.634,73522.0
2021-01-07 12:40:00,18.68,18.68,18.62,18.64,74628.0,14.634,14.634,14.587,14.6027,74628.0
2021-01-07 12:45:00,18.65,18.66,18.61,18.64,84578.0,14.6105,14.6183,14.5792,14.6027,84578.0
2021-01-07 12:50:00,18.63,18.74,18.63,18.74,95754.0,14.5948,14.681,14.5948,14.681,95754.0
2021-01-07 12:55:00,18.73,18.73,18.69,18.71,70966.0,14.6732,14.6732,14.6418,14.6575,70966.0
2021-01-07 13:00:00,18.72,18.77,18.72,18.76,59200.0,14.6653,14.7045,14.6653,14.6967,59200.0
2021-01-07 13:05:00,18.76,18.78,18.71,18.71,130052.0,14.6967,14.7123,14.6575,14.6575,130052.0
2021-01-07 13:10:00,18.72,18.73,18.68,18.72,74244.0,14.6653,14.6732,14.634,14.6653,74244.0
2021-01-07 13:15:00,18.72,18.75,18.67,18.68,74467.0,14.6653,14.6888,14.6262,14.634,74467.0
2021-01-07 13:20:00,18.68,18.71,18.62,18.64,43027.0,14.634,14.6575,14.587,14.6027,43027.0
2021-01-07 13:25:00,18.66,18.66,18.58,18.59,52290.0,14.6183,14.6183,14.5556,14.5635,52290.0
2021-01-07 13:30:00,18.59,18.62,18.58,18.6,45208.0,14.5635,14.587,14.5556,14.5713,45208.0
2021-01-07 13:35:00,18.6,18.63,18.52,18.56,66719.0,14.5713,14.5948,14.5086,14.54,66719.0
2021-01-07 13:40:00,18.55,18.61,18.53,18.59,55706.0,14.5321,14.5792,14.5165,14.5635,55706.0
2021-01-07 13:45:00,18.59,18.61,18.5,18.51,60484.0,14.5635,14.5792,14.493,14.5008,60484.0
2021-01-07 13:50:00,18.51,18.55,18.51,18.55,58227.0,14.5008,14.5321,14.5008,14.5321,58227.0
2021-01-07 13:55:00,18.55,18.57,18.5,18.53,59631.0,14.5321,14.5478,14.493,14.5165,59631.0
2021-01-07 14:00:00,18.53,18.57,18.51,18.55,82652.0,14.5165,14.5478,14.5008,14.5321,82652.0
2021-01-07 14:05:00,18.56,18.59,18.54,18.59,42152.0,14.54,14.5635,14.5243,14.5635,42152.0
2021-01-07 14:10:00,18.57,18.61,18.53,18.54,70941.0,14.5478,14.5792,14.5165,14.5243,70941.0
2021-01-07 14:15:00,18.53,18.58,18.51,18.55,64130.0,14.5165,14.5556,14.5008,14.5321,64130.0
2021-01-07 14:20:00,18.55,18.57,18.5,18.5,82482.0,14.5321,14.5478,14.493,14.493,82482.0
2021-01-07 14:25:00,18.51,18.55,18.5,18.54,97499.0,14.5008,14.5321,14.493,14.5243,97499.0
2021-01-07 14:30:00,18.54,18.55,18.52,18.54,61109.0,14.5243,14.5321,14.5086,14.5243,61109.0
2021-01-07 14:35:00,18.54,18.58,18.53,18.57,82865.0,14.5243,14.5556,14.5165,14.5478,82865.0
2021-01-07 14:40:00,18.57,18.64,18.56,18.64,72522.0,14.5478,14.6027,14.54,14.6027,72522.0
2021-01-07 14:45:00,18.64,18.67,18.61,18.65,98454.0,14.6027,14.6262,14.5792,14.6105,98454.0
2021-01-07 14:50:00,18.65,18.67,18.63,18.66,50383.0,14.6105,14.6262,14.5948,14.6183,50383.0
2021-01-07 14:55:00,18.66,18.66,18.59,18.62,78186.0,14.6183,14.6183,14.5635,14.587,78186.0
2021-01-07 15:00:00,18.62,18.65,18.61,18.64,85031.0,14.587,14.6105,14.5792,14.6027,85031.0
2021-01-07 15:05:00,18.64,18.66,18.57,18.61,101303.0,14.6027,14.6183,14.5478,14.5792,101303.0
2021-01-07 15:10:00,18.6,18.65,18.59,18.65,102065.0,14.5713,14.6105,14.5635,14.6105,102065.0
2021-01-07 15:15:00,18.65,18.69,18.64,18.68,125359.0,14.6105,14.6418,14.6027,14.634,125359.0
2021-01-07 15:20:00,18.68,18.74,18.68,18.72,133266.0,14.634,14.681,14.634,14.6653,133266.0
2021-01-07 15:25:00,18.72,18.73,18.69,18.72,117176.0,14.6653,14.6732,14.6418,14.6653,117176.0
2021-01-07 15:30:00,18.72,18.75,18.7,18.71,119219.0,14.6653,14.6888,14.6497,14.6575,119219.0
2021-01-07 15:35:00,18.7,18.74,18.67,18.74,184188.0,14.6497,14.681,14.6262,14.681,184188.0
2021-01-07 15:40:00,18.73,18.76,18.64,18.7,212714.0,14.6732,14.6967,14.6027,14.6497,212714.0
2021-01-07 15:45:00,18.7,18.76,18.66,18.68,339641.0,14.6497,14.6967,14.6183,14.634,339641.0
2021-01-07 15:50:00,18.69,18.69,18.61,18.63,271067.0,14.6418,14.6418,14.5792,14.5948,271067.0
2021-01-07 15:55:00,18.62,18.64,18.54,18.57,760395.0,14.587,14.6027,14.5243,14.5478,760395.0
2021-01-08 09:30:00,18.79,18.85,18.48,18.52,215923.0,14.7202,14.7672,14.4773,14.5086,215923.0
2021-01-08 09:35:00,18.53,18.57,18.25,18.3,298805.0,14.5165,14.5478,14.2971,14.3363,298805.0
2021-01-08 09:40:00,18.29,18.49,18.23,18.48,257045.0,14.3285,14.4851,14.2815,14.4773,257045.0
2021-01-08 09:45:00,18.48,18.5,18.37,18.37,184915.0,14.4773,14.493,14.3911,14.3911,184915.0
2021-01-08 09:50:00,18.38,18.39,18.31,18.32,270016.0,14.399,14.4068,14.3441,14.352,270016.0
2021-01-08 09:55:00,18.32,18.42,18.31,18.37,166591.0,14.352,14.4303,14.3441,14.3911,166591.0
2021-01-08 10:00:00,18.37,18.45,18.32,18.4,138127.0,14.3911,14.4538,14.352,14.4146,138127.0
2021-01-08 10:05:00,18.41,18.44,18.34,18.44,97137.0,14.4225,14.446,14.3676,14.446,97137.0
2021-01-08 10:10:00,18.43,18.49,18.38,18.38,88137.0,14.4381,14.4851,14.399,14.399,88137.0
2021-01-08 10:15:00,18.39,18.42,18.32,18.34,128447.0,14.4068,14.4303,14.352,14.3676,128447.0
2021-01-08 10:20:00,18.34,18.37,18.31,18.33,246846.0,14.3676,14.3911,14.3441,14.3598,246846.0
2021-01-08 10:25:00,18.33,18.35,18.27,18.3,454669.0,14.3598,14.3755,14.3128,14.3363,454669.0
2021-01-08 10:30:00,18.3,18.42,18.3,18.42,134816.0,14.3363,14.4303,14.3363,14.4303,134816.0
2021-01-08 10:35:00,18.41,18.42,18.32,18.4,173890.0,14.4225,14.4303,14.352,14.4146,173890.0
2021-01-08 10:40:00,18.4,18.47,18.37,18.46,55566.0,14.4146,14.4695,14.3911,14.4616,55566.0
2021-01-08 10:45:00,18.47,18.58,18.46,18.56,77977.0,14.4695,14.5556,14.4616,14.54,77977.0
2021-01-08 10:50:00,18.56,18.61,18.53,18.55,99710.0,14.54,14.5792,14.5165,14.5321,99710.0
2021-01-08 10:55:00,18.55,18.55,18.44,18.51,96269.0,14.5321,14.5321,14.446,14.5008,96269.0
2021-01-08 11:00:00,18.51,18.59,18.45,18.49,77052.0,14.5008,14.5635,14.4538,14.4851,77052.0
2021-01-08 11:05:00,18.49,18.49,18.37,18.39,122650.0,14.4851,14.4851,14.3911,14.4068,122650.0
2021-01-08 11:10:00,18.39,18.39,18.32,18.38,165545.0,14.4068,14.4068,14.352,14.399,165545.0
2021-01-08 11:15:00,18.39,18.39,18.29,18.32,95528.0,14.4068,14.4068,14.3285,14.352,95528.0
2021-01-08 11:20:00,18.32,18.45,18.31,18.38,96258.0,14.352,14.4538,14.3441,14.399,96258.0
2021-01-08 11:25:00,18.38,18.39,18.31,18.32,72496.0,14.399,14.4068,14.3441,14.352,72496.0
2021-01-08 11:30:00,18.32,18.38,18.3,18.31,89546.0,14.352,14.399,14.3363,14.3441,89546.0
2021-01-08 11:35:00,18.32,18.39,18.31,18.35,72853.0,14.352,14.4068,14.3441,14.3755,72853.0
2021-01-08 11:40:00,18.34,18.43,18.33,18.41,138794.0,14.3676,14.4381,14.3598,14.4225,138794.0
2021-01-08 11:45:00,18.41,18.51,18.41,18.5,136220.0,14.4225,14.5008,14.4225,14.493,136220.0
2021-01-08 11:50:00,18.5,18.52,18.46,18.51,86697.0,14.493,14.5086,14.4616,14.5008,86697.0
2021-01-08 11:55:00,18.51,18.52,18.44,18.48,142266.0,14.5008,14.5086,14.446,14.4773,142266.0
2021-01-08 12:00:00,18.48,18.49,18.34,18.35,192100.0,14.4773,14.4851,14.3676,14.3755,192100.0
2021-01-08 12:05:00,18.36,18.38,18.34,18.37,78438.0,14.3833,14.399,14.3676,14.3911,78438.0
2021-01-08 12:10:00,18.37,18.44,18.36,18.41,91289.0,14.3911,14.446,14.3833,14.4225,91289.0
2021-01-08 12:15:00,18.41,18.42,18.38,18.4,58098.0,14.4225,14.4303,14.399,14.4146,58098.0
2021-01-08 12:20:00,18.4,18.45,18.39,18.45,55239.0,14.4146,14.4538,14.4068,14.4538,55239.0
2021-01-08 12:25:00,18.46,18.48,18.42,18.47,34936.0,14.4616,14.4773,14.4303,14.4695,34936.0
2021-01-08 12:30:00,18.46,18.48,18.4,18.43,45751.0,14.4616,14.4773,14.4146,14.4381,45751.0
2021-01-08 12:35:00,18.43,18.43,18.37,18.39,84171.0,14.4381,14.4381,14.3911,14.4068,84171.0
2021-01-08 12:40:00,18.39,18.4,18.36,18.38,75751.0,14.4068,14.4146,14.3833,14.399,75751.0
2021-01-08 12:45:00,18.38,18.38,18.31,18.32,113727.0,14.399,14.399,14.3441,14.352,113727.0
2021-01-08 12:50:00,18.33,18.36,18.31,18.33,111024.0,14.3598,14.3833,14.3441,14.3598,111024.0
2021-01-08 12:55:00,18.33,18.34,18.29,18.3,106427.0,14.3598,14.3676,14.3285,14.3363,106427.0
2021-01-08 13:00:00,18.3,18.32,18.26,18.27,62512.0,14.3363,14.352,14.305,14.3128,62512.0
2021-01-08 13:05:00,18.27,18.3,18.25,18.27,62350.0,14.3128,14.3363,14.2971,14.3128,62350.0
2021-01-08 13:10:00,18.26,18.27,18.14,18.14,111903.0,14.305,14.3128,14.211,14.211,111903.0
2021-01-08 13:15:00,18.15,18.16,18.04,18.05,171374.0,14.2188,14.2266,14.1326,14.1404,171374.0
2021-01-08 13:20:00,18.05,18.07,17.93,17.99,234286.0,14.1404,14.1561,14.0464,14.0934,234286.0
2021-01-08 13:25:00,17.98,18.08,17.98,18.05,120129.0,14.0856,14.1639,14.0856,14.1404,120129.0
2021-01-08 13:30:00,18.04,18.07,17.95,17.96,156580.0,14.1326,14.1561,14.0621,14.0699,156580.0
2021-01-08 13:35:00,17.96,18.04,17.92,18.03,84958.0,14.0699,14.1326,14.0386,14.1248,84958.0
2021-01-08 13:40:00,18.02,18.03,17.91,17.96,168280.0,14.1169,14.1248,14.0308,14.0699,168280.0
2021-01-08 13:45:00,17.96,18.02,17.94,17.98,58586.0,14.0699,14.1169,14.0543,14.0856,58586.0
2021-01-08 13:50:00,17.98,18.03,17.96,17.98,81874.0,14.0856,14.1248,14.0699,14.0856,81874.0
2021-01-08 13:55:00,17.98,18.02,17.94,17.98,69712.0,14.0856,14.1169,14.0543,14.0856,69712.0
2021-01-08 14:00:00,17.98,18.11,17.98,18.04,129450.0,14.0856,14.1874,14.0856,14.1326,129450.0
2021-01-08 14:05:00,18.05,18.08,18.01,18.06,105682.0,14.1404,14.1639,14.1091,14.1483,105682.0
2021-01-08 14:10:00,18.07,18.11,18.04,18.05,109892.0,14.1561,14.1874,14.1326,14.1404,109892.0
2021-01-08 14:15:00,18.05,18.13,18.04,18.12,235817.0,14.1404,14.2031,14.1326,14.1953,235817.0
2021-01-08 14:20:00,18.12,18.14,18.08,18.11,81594.0,14.1953,14.211,14.1639,14.1874,81594.0
2021-01-08 14:25:00,18.11,18.22,18.1,18.21,87714.0,14.1874,14.2736,14.1796,14.2658,87714.0
2021-01-08 14:30:00,18.21,18.28,18.18,18.25,208687.0,14.2658,14.3206,14.2423,14.2971,208687.0
2021-01-08 14:35:00,18.24,18.25,18.19,18.21,79296.0,14.2893,14.2971,14.2501,14.2658,79296.0
2021-01-08 14:40:00,18.21,18.21,18.11,18.15,169526.0,14.2658,14.2658,14.1874,14.2188,169526.0
2021-01-08 14:45:00,18.15,18.18,18.12,18.16,74517.0,14.2188,14.2423,14.1953,14.2266,74517.0
2021-01-08 14:50:00,18.17,18.23,18.14,18.18,77710.0,14.2345,14.2815,14.211,14.2423,77710.0
2021-01-08 14:55:00,18.18,18.22,18.16,18.19,100413.0,14.2423,14.2736,14.2266,14.2501,100413.0
2021-01-08 15:00:00,18.19,18.27,18.18,18.25,89215.0,14.2501,14.3128,14.2423,14.2971,89215.0
2021-01-08 15:05:00,18.24,18.31,18.22,18.31,71465.0,14.2893,14.3441,14.2736,14.3441,71465.0
2021-01-08 15:10:00,18.3,18.31,18.21,18.23,112352.0,14.3363,14.3441,14.2658,14.2815,112352.0
2021-01-08 15:15:00,18.23,18.26,18.21,18.23,69277.0,14.2815,14.305,14.2658,14.2815,69277.0
2021-01-08 15:20:00,18.23,18.24,18.2,18.23,67961.0,14.2815,14.2893,14.258,14.2815,67961.0
2021-01-08 15:25:00,18.23,18.27,18.2,18.26,93564.0,14.2815,14.3128,14.258,14.305,93564.0
2021-01-08 15:30:00,18.27,18.27,18.21,18.27,119321.0,14.3128,14.3128,14.2658,14.3128,119321.0
2021-01-08 15:35:00,18.27,18.27,18.21,18.23,124642.0,14.3128,14.3128,14.2658,14.2815,124642.0
2021-01-08 15:40:00,18.24,18.24,18.18,18.2,132090.0,14.2893,14.2893,14.2423,14.258,132090.0
2021-01-08 15:45:00,18.2,18.23,18.17,18.19,313453.0,14.258,14.2815,14.2345,14.2501,313453.0
2021-01-08 15:50:00,18.18,18.21,18.08,18.09,326131.0,14.2423,14.2658,14.1639,14.1718,326131.0
2021-01-08 15:55:00,18.1,18.13,18.08,18.12,672480.0,14.1796,14.2031,14.1639,14.1953,672480.0
2021-01-11 09:30:00,17.57,17.74,17.3,17.7,573422.0,13.7644,13.8976,13.5529,13.8663,573422.0
2021-01-11 09:35:00,17.69,17.78,17.56,17.63,198690.0,13.8584,13.9289,13.7566,13.8114,198690.0
2021-01-11 09:40:00,17.63,17.79,17.58,17.79,410703.0,13.8114,13.9368,13.7722,13.9368,410703.0
2021-01-11 09:45:00,17.78,17.83,17.71,17.71,115073.0,13.9289,13.9681,13.8741,13.8741,115073.0
2021-01-11 09:50:00,17.71,17.85,17.68,17.82,224252.0,13.8741,13.9838,13.8506,13.9603,224252.0
2021-01-11 09:55:00,17.83,17.97,17.82,17.96,169525.0,13.9681,14.0778,13.9603,14.0699,169525.0
2021-01-11 10:00:00,17.95,18.0,17.86,17.92,108064.0,14.0621,14.1013,13.9916,14.0386,108064.0
2021-01-11 10:05:00,17.92,17.96,17.87,17.96,113987.0,14.0386,14.0699,13.9994,14.0699,113987.0
2021-01-11 10:10:00,17.96,18.01,17.92,17.93,106721.0,14.0699,14.1091,14.0386,14.0464,106721.0
2021-01-11 10:15:00,17.94,18.03,17.92,18.01,121142.0,14.0543,14.1248,14.0386,14.1091,121142.0
2021-01-11 10:20:00,18.0,18.05,17.92,17.93,153148.0,14.1013,14.1404,14.0386,14.0464,153148.0
2021-01-11 10:25:00,17.92,17.95,17.84,17.85,153403.0,14.0386,14.0621,13.9759,13.9838,153403.0
2021-01-11 10:30:00,17.85,17.91,17.83,17.88,99915.0,13.9838,14.0308,13.9681,14.0073,99915.0
2021-01-11 10:35:00,17.88,17.95,17.88,17.94,90434.0,14.0073,14.0621,14.0073,14.0543,90434.0
2021-01-11 10:40:00,17.94,17.98,17.87,17.95,93115.0,14.0543,14.0856,13.9994,14.0621,93115.0
2021-01-11 10:45:00,17.95,18.03,17.9,17.9,115212.0,14.0621,14.1248,14.0229,14.0229,115212.0
2021-01-11 10:50:00,17.9,17.9,17.8,17.8,98311.0,14.0229,14.0229,13.9446,13.9446,98311.0
2021-01-11 10:55:00,17.8,17.87,17.77,17.86,90475.0,13.9446,13.9994,13.9211,13.9916,90475.0
2021-01-11 11:00:00,17.85,17.86,17.77,17.79,64326.0,13.9838,13.9916,13.9211,13.9368,64326.0
2021-01-11 11:05:00,17.8,17.81,17.76,17.79,115399.0,13.9446,13.9524,13.9133,13.9368,115399.0
2021-01-11 11:10:00,17.8,17.84,17.75,17.81,105849.0,13.9446,13.9759,13.9054,13.9524,105849.0
2021-01-11 11:15:00,17.81,17.82,17.74,17.79,69336.0,13.9524,13.9603,13.8976,13.9368,69336.0
2021-01-11 11:20:00,17.79,17.94,17.78,17.94,151464.0,13.9368,14.0543,13.9289,14.0543,151464.0
2021-01-11 11:25:00,17.94,18.03,17.92,18.01,90949.0,14.0543,14.1248,14.0386,14.1091,90949.0
2021-01-11 11:30:00,18.01,18.01,17.96,17.96,82692.0,14.1091,14.1091,14.0699,14.0699,82692.0
2021-01-11 11:35:00,17.95,18.02,17.93,18.01,80008.0,14.0621,14.1169,14.0464,14.1091,80008.0
2021-01-11 11:40:00,18.01,18.06,18.0,18.03,70274.0,14.1091,14.1483,14.1013,14.1248,70274.0
2021-01-11 11:45:00,18.03,18.05,18.0,18.01,61751.0,14.1248,14.1404,14.1013,14.1091,61751.0
2021-01-11 11:50:00,18.02,18.09,17.99,18.09,82790.0,14.1169,14.1718,14.0934,14.1718,82790.0
2021-01-11 11:55:00,18.08,18.13,18.07,18.12,72590.0,14.1639,14.2031,14.1561,14.1953,72590.0
2021-01-11 12:00:00,18.13,18.16,18.09,18.13,76294.0,14.2031,14.2266,14.1718,14.2031,76294.0
2021-01-11 12:05:00,18.13,18.14,18.08,18.09,58701.0,14.2031,14.211,14.1639,14.1718,58701.0
2021-01-11 12:10:00,18.09,18.14,18.07,18.1,64186.0,14.1718,14.211,14.1561,14.1796,64186.0
2021-01-11 12:15:00,18.1,18.12,18.07,18.09,63590.0,14.1796,14.1953,14.1561,14.1718,63590.0
2021-01-11 12:20:00,18.09,18.15,18.07,18.13,88546.0,14.1718,14.2188,14.1561,14.2031,88546.0
2021-01-11 12:25:00,18.13,18.16,18.12,18.13,76072.0,14.2031,14.2266,14.1953,14.2031,76072.0
2021-01-11 12:30:00,18.13,18.17,18.12,18.14,103666.0,14.2031,14.2345,14.1953,14.211,103666.0
2021-01-11 12:35:00,18.14,18.23,18.14,18.2,66523.0,14.211,14.2815,14.211,14.258,66523.0
2021-01-11 12:40:00,18.21,18.21,18.15,18.18,67541.0,14.2658,14.2658,14.2188,14.2423,67541.0
2021-01-11 12:45:00,18.18,18.22,18.17,18.2,61913.0,14.2423,14.2736,14.2345,14.258,61913.0
2021-01-11 12:50:00,18.21,18.25,18.19,18.23,81831.0,14.2658,14.2971,14.2501,14.2815,81831.0
2021-01-11 12:55:00,18.23,18.26,18.18,18.23,91394.0,14.2815,14.305,14.2423,14.2815,91394.0
2021-01-11 13:00:00,18.23,18.27,18.22,18.27,38385.0,14.2815,14.3128,14.2736,14.3128,38385.0
2021-01-11 13:05:00,18.27,18.28,18.2,18.21,76251.0,14.3128,14.3206,14.258,14.2658,76251.0
2021-01-11 13:10:00,18.21,18.26,18.21,18.25,60813.0,14.2658,14.305,14.2658,14.2971,60813.0
2021-01-11 13:15:00,18.24,18.25,18.21,18.25,61345.0,14.2893,14.2971,14.2658,14.2971,61345.0
2021-01-11 13:20:00,18.24,18.25,18.21,18.21,72176.0,14.2893,14.2971,14.2658,14.2658,72176.0
2021-01-11 13:25:00,18.21,18.22,18.14,18.17,71243.0,14.2658,14.2736,14.211,14.2345,71243.0
2021-01-11 13:30:00,18.17,18.18,18.15,18.16,59960.0,14.2345,14.2423,14.2188,14.2266,59960.0
2021-01-11 13:35:00,18.15,18.19,18.14,18.18,51854.0,14.2188,14.2501,14.211,14.2423,51854.0
2021-01-11 13:40:00,18.18,18.18,18.06,18.12,63503.0,14.2423,14.2423,14.1483,14.1953,63503.0
2021-01-11 13:45:00,18.13,18.14,18.09,18.13,76201.0,14.2031,14.211,14.1718,14.2031,76201.0
2021-01-11 13:50:00,18.13,18.18,18.13,18.15,39531.0,14.2031,14.2423,14.2031,14.2188,39531.0
2021-01-11 13:55:00,18.15,18.17,18.12,18.14,65778.0,14.2188,14.2345,14.1953,14.211,65778.0
2021-01-11 14:00:00,18.14,18.17,18.12,18.16,94571.0,14.211,14.2345,14.1953,14.2266,94571.0
2021-01-11 14:05:00,18.15,18.22,18.14,18.21,50005.0,14.2188,14.2736,14.211,14.2658,50005.0
2021-01-11 14:10:00,18.21,18.23,18.17,18.18,40586.0,14.2658,14.2815,14.2345,14.2423,40586.0
2021-01-11 14:15:00,18.17,18.23,18.14,18.16,90122.0,14.2345,14.2815,14.211,14.2266,90122.0
2021-01-11 14:20:00,18.15,18.16,18.08,18.13,67228.0,14.2188,14.2266,14.1639,14.2031,67228.0
2021-01-11 14:25:00,18.13,18.13,18.08,18.09,55633.0,14.2031,14.2031,14.1639,14.1718,55633.0
2021-01-11 14:30:00,18.08,18.12,18.07,18.08,64435.0,14.1639,14.1953,14.1561,14.1639,64435.0
2021-01-11 14:35:00,18.08,18.15,18.06,18.15,89516.0,14.1639,14.2188,14.1483,14.2188,89516.0
2021-01-11 14:40:00,18.15,18.19,18.13,18.16,91742.0,14.2188,14.2501,14.2031,14.2266,91742.0
2021-01-11 14:45:00,18.17,18.23,18.16,18.22,76490.0,14.2345,14.2815,14.2266,14.2736,76490.0
2021-01-11 14:50:00,18.21,18.22,18.15,18.19,81873.0,14.2658,14.2736,14.2188,14.2501,81873.0
2021-01-11 14:55:00,18.19,18.23,18.18,18.22,192543.0,14.2501,14.2815,14.2423,14.2736,192543.0
2021-01-11 15:00:00,18.23,18.28,18.23,18.25,109370.0,14.2815,14.3206,14.2815,14.2971,109370.0
2021-01-11 15:05:00,18.25,18.28,18.24,18.26,167642.0,14.2971,14.3206,14.2893,14.305,167642.0
2021-01-11 15:10:00,18.26,18.27,18.21,18.25,126038.0,14.305,14.3128,14.2658,14.2971,126038.0
2021-01-11 15:15:00,18.25,18.28,18.19,18.21,104897.0,14.2971,14.3206,14.2501,14.2658,104897.0
2021-01-11 15:20:00,18.22,18.28,18.22,18.28,90141.0,14.2736,14.3206,14.2736,14.3206,90141.0
2021-01-11 15:25:00,18.28,18.32,18.27,18.3,163750.0,14.3206,14.352,14.3128,14.3363,163750.0
2021-01-11 15:30:00,18.3,18.33,18.28,18.3,141802.0,14.3363,14.3598,14.3206,14.3363,141802.0
2021-01-11 15:35:00,18.31,18.39,18.29,18.3,140505.0,14.3441,14.4068,14.3285,14.3363,140505.0
2021-01-11 15:40:00,18.3,18.33,18.29,18.32,176721.0,14.3363,14.3598,14.3285,14.352,176721.0
2021-01-11 15:45:00,18.32,18.34,18.29,18.32,197300.0,14.352,14.3676,14.3285,14.352,197300.0
2021-01-11 15:50:00,18.32,18.36,18.31,18.35,328240.0,14.352,14.3833,14.3441,14.3755,328240.0
2021-01-11 15:55:00,18.36,18.36,18.26,18.33,652870.0,14.3833,14.3833,14.305,14.3598,652870.0
2021-01-12 09:30:00,18.72,18.76,18.5,18.72,447589.0,14.6653,14.6967,14.493,14.6653,447589.0
2021-01-12 09:35:00,18.72,18.72,18.45,18.47,279942.0,14.6653,14.6653,14.4538,14.4695,279942.0
2021-01-12 09:40:00,18.47,18.59,18.36,18.45,390317.0,14.4695,14.5635,14.3833,14.4538,390317.0
2021-01-12 09:45:00,18.46,18.62,18.45,18.62,334123.0,14.4616,14.587,14.4538,14.587,334123.0
2021-01-12 09:50:00,18.61,18.84,18.58,18.83,370786.0,14.5792,14.7593,14.5556,14.7515,370786.0
2021-01-12 09:55:00,18.83,19.05,18.83,19.04,336265.0,14.7515,14.9238,14.7515,14.916,336265.0
2021-01-12 10:00:00,19.05,19.19,18.94,19.08,346927.0,14.9238,15.0335,14.8377,14.9474,346927.0
2021-01-12 10:05:00,19.08,19.25,19.04,19.24,242651.0,14.9474,15.0805,14.916,15.0727,242651.0
2021-01-12 10:10:00,19.24,19.43,19.22,19.43,312304.0,15.0727,15.2215,15.057,15.2215,312304.0
2021-01-12 10:15:00,19.42,19.44,19.3,19.34,215469.0,15.2137,15.2294,15.1197,15.151,215469.0
2021-01-12 10:20:00,19.34,19.43,19.28,19.4,191443.0,15.151,15.2215,15.104,15.198,191443.0
2021-01-12 10:25:00,19.4,19.45,19.34,19.42,261266.0,15.198,15.2372,15.151,15.2137,261266.0
2021-01-12 10:30:00,19.43,19.46,19.37,19.41,127767.0,15.2215,15.245,15.1745,15.2059,127767.0
2021-01-12 10:35:00,19.41,19.49,19.37,19.39,144622.0,15.2059,15.2685,15.1745,15.1902,144622.0
2021-01-12 10:40:00,19.39,19.48,19.25,19.46,211690.0,15.1902,15.2607,15.0805,15.245,211690.0
2021-01-12 10:45:00,19.47,19.57,19.47,19.51,230953.0,15.2529,15.3312,15.2529,15.2842,230953.0
2021-01-12 10:50:00,19.52,19.62,19.51,19.6,189688.0,15.292,15.3704,15.2842,15.3547,189688.0
2021-01-12 10:55:00,19.59,19.64,19.55,19.58,172694.0,15.3469,15.3861,15.3156,15.3391,172694.0
2021-01-12 11:00:00,19.58,19.64,19.45,19.55,163608.0,15.3391,15.3861,15.2372,15.3156,163608.0
2021-01-12 11:05:00,19.55,19.61,19.49,19.61,206325.0,15.3156,15.3626,15.2685,15.3626,206325.0
2021-01-12 11:10:00,19.61,19.63,19.55,19.57,189075.0,15.3626,15.3782,15.3156,15.3312,189075.0
2021-01-12 11:15:00,19.57,19.62,19.49,19.62,187278.0,15.3312,15.3704,15.2685,15.3704,187278.0
2021-01-12 11:20:00,19.61,19.68,19.58,19.68,219707.0,15.3626,15.4174,15.3391,15.4174,219707.0
2021-01-12 11:25:00,19.68,19.74,19.65,19.69,226964.0,15.4174,15.4644,15.3939,15.4252,226964.0
2021-01-12 11:30:00,19.69,19.82,19.68,19.78,198923.0,15.4252,15.5271,15.4174,15.4957,198923.0
2021-01-12 11:35:00,19.78,19.82,19.75,19.8,144273.0,15.4957,15.5271,15.4722,15.5114,144273.0
2021-01-12 11:40:00,19.8,19.81,19.75,19.77,167247.0,15.5114,15.5192,15.4722,15.4879,167247.0
2021-01-12 11:45:00,19.77,19.88,19.72,19.88,147119.0,15.4879,15.5741,15.4487,15.5741,147119.0
2021-01-12 11:50:00,19.88,19.88,19.68,19.78,161462.0,15.5741,15.5741,15.4174,15.4957,161462.0
2021-01-12 11:55:00,19.78,19.87,19.78,19.85,86714.0,15.4957,15.5662,15.4957,15.5506,86714.0
2021-01-12 12:00:00,19.86,19.88,19.81,19.81,106703.0,15.5584,15.5741,15.5192,15.5192,106703.0
2021-01-12 12:05:00,19.81,19.82,19.69,19.74,108300.0,15.5192,15.5271,15.4252,15.4644,108300.0
2021-01-12 12:10:00,19.75,19.76,19.63,19.64,96276.0,15.4722,15.4801,15.3782,15.3861,96276.0
2021-01-12 12:15:00,19.63,19.7,19.58,19.7,186490.0,15.3782,15.4331,15.3391,15.4331,186490.0
2021-01-12 12:20:00,19.71,19.71,19.58,19.63,124040.0,15.4409,15.4409,15.3391,15.3782,124040.0
2021-01-12 12:25:00,19.64,19.67,19.61,19.67,67228.0,15.3861,15.4096,15.3626,15.4096,67228.0
2021-01-12 12:30:00,19.67,19.67,19.6,19.64,66990.0,15.4096,15.4096,15.3547,15.3861,66990.0
2021-01-12 12:35:00,19.64,19.69,19.63,19.66,73106.0,15.3861,15.4252,15.3782,15.4017,73106.0
2021-01-12 12:40:00,19.65,19.68,19.59,19.61,57514.0,15.3939,15.4174,15.3469,15.3626,57514.0
2021-01-12 12:45:00,19.62,19.63,19.53,19.54,71799.0,15.3704,15.3782,15.2999,15.3077,71799.0
2021-01-12 12:50:00,19.54,19.63,19.52,19.62,135315.0,15.3077,15.3782,15.292,15.3704,135315.0
2021-01-12 12:55:00,19.62,19.62,19.58,19.61,49441.0,15.3704,15.3704,15.3391,15.3626,49441.0
2021-01-12 13:00:00,19.61,19.62,19.51,19.53,106078.0,15.3626,15.3704,15.2842,15.2999,106078.0
2021-01-12 13:05:00,19.53,19.54,19.48,19.5,96352.0,15.2999,15.3077,15.2607,15.2764,96352.0
2021-01-12 13:10:00,19.5,19.52,19.43,19.46,107529.0,15.2764,15.292,15.2215,15.245,107529.0
2021-01-12 13:15:00,19.46,19.47,19.41,19.46,83276.0,15.245,15.2529,15.2059,15.245,83276.0
2021-01-12 13:20:00,19.46,19.5,19.44,19.48,131156.0,15.245,15.2764,15.2294,15.2607,131156.0
2021-01-12 13:25:00,19.48,19.5,19.44,19.48,67052.0,15.2607,15.2764,15.2294,15.2607,67052.0
2021-01-12 13:30:00,19.48,19.54,19.47,19.51,142464.0,15.2607,15.3077,15.2529,15.2842,142464.0
2021-01-12 13:35:00,19.52,19.52,19.42,19.45,119064.0,15.292,15.292,15.2137,15.2372,119064.0
2021-01-12 13:40:00,19.45,19.49,19.44,19.46,64678.0,15.2372,15.2685,15.2294,15.245,64678.0
2021-01-12 13:45:00,19.46,19.5,19.44,19.46,126752.0,15.245,15.2764,15.2294,15.245,126752.0
2021-01-12 13:50:00,19.47,19.48,19.39,19.46,191539.0,15.2529,15.2607,15.1902,15.245,191539.0
2021-01-12 13:55:00,19.46,19.51,19.43,19.45,225961.0,15.245,15.2842,15.2215,15.2372,225961.0
2021-01-12 14:00:00,19.45,19.49,19.43,19.44,63193.0,15.2372,15.2685,15.2215,15.2294,63193.0
2021-01-12 14:05:00,19.44,19.44,19.38,19.41,92810.0,15.2294,15.2294,15.1824,15.2059,92810.0
2021-01-12 14:10:00,19.41,19.42,19.37,19.39,79889.0,15.2059,15.2137,15.1745,15.1902,79889.0
2021-01-12 14:15:00,19.38,19.43,19.38,19.39,75280.0,15.1824,15.2215,15.1824,15.1902,75280.0
2021-01-12 14:20:00,19.39,19.41,19.37,19.39,87079.0,15.1902,15.2059,15.1745,15.1902,87079.0
2021-01-12 14:25:00,19.4,19.44,19.39,19.44,79594.0,15.198,15.2294,15.1902,15.2294,79594.0
2021-01-12 14:30:00,19.44,19.48,19.43,19.47,94591.0,15.2294,15.2607,15.2215,15.2529,94591.0
2021-01-12 14:35:00,19.47,19.48,19.43,19.44,70730.0,15.2529,15.2607,15.2215,15.2294,70730.0
2021-01-12 14:40:00,19.44,19.48,19.41,19.46,121389.0,15.2294,15.2607,15.2059,15.245,121389.0
2021-01-12 14:45:00,19.46,19.52,19.43,19.5,140223.0,15.245,15.292,15.2215,15.2764,140223.0
2021-01-12 14:50:00,19.51,19.55,19.5,19.55,172395.0,15.2842,15.3156,15.2764,15.3156,172395.0
2021-01-12 14:55:00,19.54,19.57,19.54,19.55,91099.0,15.3077,15.3312,15.3077,15.3156,91099.0
2021-01-12 15:00:00,19.55,19.56,19.51,19.52,156264.0,15.3156,15.3234,15.2842,15.292,156264.0
2021-01-12 15:05:00,19.51,19.52,19.47,19.5,180852.0,15.2842,15.292,15.2529,15.2764,180852.0
2021-01-12 15:10:00,19.51,19.52,19.46,19.46,101658.0,15.2842,15.292,15.245,15.245,101658.0
2021-01-12 15:15:00,19.47,19.48,19.44,19.46,81084.0,15.2529,15.2607,15.2294,15.245,81084.0
2021-01-12 15:20:00,19.47,19.52,19.46,19.51,98743.0,15.2529,15.292,15.245,15.2842,98743.0
2021-01-12 15:25:00,19.51,19.57,19.5,19.55,176587.0,15.2842,15.3312,15.2764,15.3156,176587.0
2021-01-12 15:30:00,19.55,19.62,19.54,19.59,160203.0,15.3156,15.3704,15.3077,15.3469,160203.0
2021-01-12 15:35:00,19.6,19.66,19.56,19.66,201344.0,15.3547,15.4017,15.3234,15.4017,201344.0
2021-01-12 15:40:00,19.66,19.72,19.65,19.68,247970.0,15.4017,15.4487,15.3939,15.4174,247970.0
2021-01-12 15:45:00,19.69,19.7,19.65,19.66,230987.0,15.4252,15.4331,15.3939,15.4017,230987.0
2021-01-12 15:50:00,19.66,19.73,19.6,19.73,401685.0,15.4017,15.4566,15.3547,15.4566,401685.0
2021-01-12 15:55:00,19.73,19.73,19.67,19.72,1229259.0,15.4566,15.4566,15.4096,15.4487,1229259.0
2021-01-13 09:30:00,19.66,19.72,19.33,19.37,279756.0,15.4017,15.4487,15.1432,15.1745,279756.0
2021-01-13 09:35:00,19.37,19.41,19.25,19.39,197867.0,15.1745,15.2059,15.0805,15.1902,197867.0
2021-01-13 09:40:00,19.39,19.43,19.21,19.25,161212.0,15.1902,15.2215,15.0492,15.0805,161212.0
2021-01-13 09:45:00,19.25,19.37,19.21,19.3,149517.0,15.0805,15.1745,15.0492,15.1197,149517.0
2021-01-13 09:50:00,19.3,19.33,19.12,19.18,155164.0,15.1197,15.1432,14.9787,15.0257,155164.0
2021-01-13 09:55:00,19.17,19.24,19.15,19.23,100987.0,15.0179,15.0727,15.0022,15.0649,100987.0
2021-01-13 10:00:00,19.22,19.22,19.1,19.15,188553.0,15.057,15.057,14.963,15.0022,188553.0
2021-01-13 10:05:00,19.14,19.3,19.13,19.29,219904.0,14.9944,15.1197,14.9865,15.1119,219904.0
2021-01-13 10:10:00,19.29,19.38,19.27,19.37,130114.0,15.1119,15.1824,15.0962,15.1745,130114.0
2021-01-13 10:15:00,19.36,19.4,19.32,19.4,91355.0,15.1667,15.198,15.1354,15.198,91355.0
2021-01-13 10:20:00,19.39,19.44,19.37,19.4,95186.0,15.1902,15.2294,15.1745,15.198,95186.0
2021-01-13 10:25:00,19.39,19.43,19.35,19.4,122003.0,15.1902,15.2215,15.1589,15.198,122003.0
2021-01-13 10:30:00,19.41,19.41,19.21,19.25,301865.0,15.2059,15.2059,15.0492,15.0805,301865.0
2021-01-13 10:35:00,19.26,19.33,19.22,19.32,103547.0,15.0884,15.1432,15.057,15.1354,103547.0
2021-01-13 10:40:00,19.32,19.43,19.25,19.41,123480.0,15.1354,15.2215,15.0805,15.2059,123480.0
2021-01-13 10:45:00,19.41,19.42,19.28,19.3,163735.0,15.2059,15.2137,15.104,15.1197,163735.0
2021-01-13 10:50:00,19.3,19.39,19.29,19.37,72673.0,15.1197,15.1902,15.1119,15.1745,72673.0
2021-01-13 10:55:00,19.36,19.36,19.3,19.35,54183.0,15.1667,15.1667,15.1197,15.1589,54183.0
2021-01-13 11:00:00,19.34,19.34,19.23,19.25,51618.0,15.151,15.151,15.0649,15.0805,51618.0
2021-01-13 11:05:00,19.25,19.3,19.22,19.23,103255.0,15.0805,15.1197,15.057,15.0649,103255.0
2021-01-13 11:10:00,19.23,19.25,19.17,19.21,71962.0,15.0649,15.0805,15.0179,15.0492,71962.0
2021-01-13 11:15:00,19.21,19.22,19.14,19.18,117037.0,15.0492,15.057,14.9944,15.0257,117037.0
2021-01-13 11:20:00,19.18,19.25,19.15,19.22,60385.0,15.0257,15.0805,15.0022,15.057,60385.0
2021-01-13 11:25:00,19.22,19.27,19.2,19.27,89536.0,15.057,15.0962,15.0414,15.0962,89536.0
2021-01-13 11:30:00,19.27,19.3,19.24,19.25,62150.0,15.0962,15.1197,15.0727,15.0805,62150.0
2021-01-13 11:35:00,19.25,19.26,19.16,19.18,100452.0,15.0805,15.0884,15.01,15.0257,100452.0
2021-01-13 11:40:00,19.17,19.22,19.14,19.16,127830.0,15.0179,15.057,14.9944,15.01,127830.0
2021-01-13 11:45:00,19.16,19.19,19.13,19.14,58368.0,15.01,15.0335,14.9865,14.9944,58368.0
2021-01-13 11:50:00,19.13,19.14,19.05,19.07,105209.0,14.9865,14.9944,14.9238,14.9395,105209.0
2021-01-13 11:55:00,19.07,19.09,19.01,19.05,104344.0,14.9395,14.9552,14.8925,14.9238,104344.0
2021-01-13 12:00:00,19.06,19.07,19.01,19.03,67131.0,14.9317,14.9395,14.8925,14.9082,67131.0
2021-01-13 12:05:00,19.03,19.1,19.02,19.07,52826.0,14.9082,14.963,14.9003,14.9395,52826.0
2021-01-13 12:10:00,19.07,19.1,19.05,19.05,42957.0,14.9395,14.963,14.9238,14.9238,42957.0
2021-01-13 12:15:00,19.05,19.1,19.01,19.05,226793.0,14.9238,14.963,14.8925,14.9238,226793.0
2021-01-13 12:20:00,19.05,19.13,19.03,19.13,90973.0,14.9238,14.9865,14.9082,14.9865,90973.0
2021-01-13 12:25:00,19.13,19.22,19.12,19.22,101638.0,14.9865,15.057,14.9787,15.057,101638.0
2021-01-13 12:30:00,19.21,19.22,19.16,19.2,66334.0,15.0492,15.057,15.01,15.0414,66334.0
2021-01-13 12:35:00,19.2,19.25,19.19,19.24,69082.0,15.0414,15.0805,15.0335,15.0727,69082.0
2021-01-13 12:40:00,19.23,19.26,19.21,19.26,53103.0,15.0649,15.0884,15.0492,15.0884,53103.0
2021-01-13 12:45:00,19.26,19.32,19.25,19.29,71152.0,15.0884,15.1354,15.0805,15.1119,71152.0
2021-01-13 12:50:00,19.28,19.32,19.27,19.32,107453.0,15.104,15.1354,15.0962,15.1354,107453.0
2021-01-13 12:55:00,19.32,19.35,19.3,19.3,87503.0,15.1354,15.1589,15.1197,15.1197,87503.0
2021-01-13 13:00:00,19.3,19.33,19.27,19.33,49188.0,15.1197,15.1432,15.0962,15.1432,49188.0
2021-01-13 13:05:00,19.33,19.34,19.3,19.32,58997.0,15.1432,15.151,15.1197,15.1354,58997.0
2021-01-13 13:10:00,19.31,19.33,19.27,19.28,43200.0,15.1275,15.1432,15.0962,15.104,43200.0
2021-01-13 13:15:00,19.28,19.31,19.27,19.3,36218.0,15.104,15.1275,15.0962,15.1197,36218.0
2021-01-13 13:20:00,19.29,19.33,19.27,19.3,60286.0,15.1119,15.1432,15.0962,15.1197,60286.0
2021-01-13 13:25:00,19.31,19.32,19.28,19.3,61417.0,15.1275,15.1354,15.104,15.1197,61417.0
2021-01-13 13:30:00,19.3,19.31,19.26,19.29,60533.0,15.1197,15.1275,15.0884,15.1119,60533.0
2021-01-13 13:35:00,19.29,19.32,19.28,19.3,69313.0,15.1119,15.1354,15.104,15.1197,69313.0
2021-01-13 13:40:00,19.3,19.33,19.26,19.32,79702.0,15.1197,15.1432,15.0884,15.1354,79702.0
2021-01-13 13:45:00,19.31,19.32,19.28,19.29,84702.0,15.1275,15.1354,15.104,15.1119,84702.0
2021-01-13 13:50:00,19.29,19.36,19.29,19.34,80348.0,15.1119,15.1667,15.1119,15.151,80348.0
2021-01-13 13:55:00,19.34,19.37,19.31,19.36,55561.0,15.151,15.1745,15.1275,15.1667,55561.0
2021-01-13 14:00:00,19.36,19.38,19.29,19.34,124989.0,15.1667,15.1824,15.1119,15.151,124989.0
2021-01-13 14:05:00,19.34,19.34,19.29,19.32,196000.0,15.151,15.151,15.1119,15.1354,196000.0
2021-01-13 14:10:00,19.32,19.35,19.28,19.35,57974.0,15.1354,15.1589,15.104,15.1589,57974.0
2021-01-13 14:15:00,19.35,19.38,19.33,19.36,79096.0,15.1589,15.1824,15.1432,15.1667,79096.0
2021-01-13 14:20:00,19.36,19.38,19.31,19.36,74074.0,15.1667,15.1824,15.1275,15.1667,74074.0
2021-01-13 14:25:00,19.36,19.37,19.32,19.34,64531.0,15.1667,15.1745,15.1354,15.151,64531.0
2021-01-13 14:30:00,19.33,19.35,19.29,19.32,55949.0,15.1432,15.1589,15.1119,15.1354,55949.0
2021-01-13 14:35:00,19.32,19.33,19.29,19.3,57859.0,15.1354,15.1432,15.1119,15.1197,57859.0
2021-01-13 14:40:00,19.3,19.31,19.23,19.24,50632.0,15.1197,15.1275,15.0649,15.0727,50632.0
2021-01-13 14:45:00,19.24,19.31,19.23,19.31,119616.0,15.0727,15.1275,15.0649,15.1275,119616.0
2021-01-13 14:50:00,19.3,19.32,19.28,19.3,56334.0,15.1197,15.1354,15.104,15.1197,56334.0
2021-01-13 14:55:00,19.3,19.31,19.26,19.28,57373.0,15.1197,15.1275,15.0884,15.104,57373.0
2021-01-13 15:00:00,19.28,19.29,19.2,19.21,94074.0,15.104,15.1119,15.0414,15.0492,94074.0
2021-01-13 15:05:00,19.22,19.24,19.15,19.16,81901.0,15.057,15.0727,15.0022,15.01,81901.0
2021-01-13 15:10:00,19.16,19.21,19.15,19.2,105789.0,15.01,15.0492,15.0022,15.0414,105789.0
2021-01-13 15:15:00,19.2,19.21,19.18,19.2,108470.0,15.0414,15.0492,15.0257,15.0414,108470.0
2021-01-13 15:20:00,19.2,19.21,19.16,19.2,67199.0,15.0414,15.0492,15.01,15.0414,67199.0
2021-01-13 15:25:00,19.2,19.21,19.14,19.14,108166.0,15.0414,15.0492,14.9944,14.9944,108166.0
2021-01-13 15:30:00,19.14,19.15,19.08,19.09,118036.0,14.9944,15.0022,14.9474,14.9552,118036.0
2021-01-13 15:35:00,19.09,19.1,19.03,19.05,126049.0,14.9552,14.963,14.9082,14.9238,126049.0
2021-01-13 15:40:00,19.05,19.07,19.02,19.04,142656.0,14.9238,14.9395,14.9003,14.916,142656.0
2021-01-13 15:45:00,19.05,19.14,19.04,19.14,196115.0,14.9238,14.9944,14.916,14.9944,196115.0
2021-01-13 15:50:00,19.14,19.17,19.11,19.16,208271.0,14.9944,15.0179,14.9709,15.01,208271.0
2021-01-13 15:55:00,19.16,19.22,19.12,19.13,618397.0,15.01,15.057,14.9787,14.9865,618397.0
2021-01-14 09:30:00,19.27,19.72,19.25,19.63,246375.0,15.0962,15.4487,15.0805,15.3782,246375.0
2021-01-14 09:35:00,19.63,19.91,19.57,19.88,218662.0,15.3782,15.5976,15.3312,15.5741,218662.0
2021-01-14 09:40:00,19.88,19.89,19.77,19.78,111553.0,15.5741,15.5819,15.4879,15.4957,111553.0
2021-01-14 09:45:00,19.78,19.84,19.73,19.84,216171.0,15.4957,15.5427,15.4566,15.5427,216171.0
2021-01-14 09:50:00,19.84,19.86,19.79,19.82,75123.0,15.5427,15.5584,15.5036,15.5271,75123.0
2021-01-14 09:55:00,19.83,19.98,19.82,19.95,147868.0,15.5349,15.6524,15.5271,15.6289,147868.0
2021-01-14 10:00:00,19.95,19.99,19.88,19.98,98236.0,15.6289,15.6602,15.5741,15.6524,98236.0
2021-01-14 10:05:00,19.98,20.09,19.98,20.06,306226.0,15.6524,15.7386,15.6524,15.7151,306226.0
2021-01-14 10:10:00,20.06,20.14,20.02,20.13,85064.0,15.7151,15.7778,15.6838,15.7699,85064.0
2021-01-14 10:15:00,20.14,20.24,20.13,20.22,250752.0,15.7778,15.8561,15.7699,15.8404,250752.0
2021-01-14 10:20:00,20.23,20.25,20.13,20.17,188929.0,15.8483,15.8639,15.7699,15.8013,188929.0
2021-01-14 10:25:00,20.17,20.33,20.16,20.23,351331.0,15.8013,15.9266,15.7934,15.8483,351331.0
2021-01-14 10:30:00,20.21,20.39,20.19,20.37,257285.0,15.8326,15.9736,15.8169,15.9579,257285.0
2021-01-14 10:35:00,20.36,20.39,20.06,20.08,240806.0,15.9501,15.9736,15.7151,15.7308,240806.0
2021-01-14 10:40:00,20.08,20.22,20.07,20.14,205533.0,15.7308,15.8404,15.7229,15.7778,205533.0
2021-01-14 10:45:00,20.13,20.14,19.96,19.98,143333.0,15.7699,15.7778,15.6367,15.6524,143333.0
2021-01-14 10:50:00,19.96,20.06,19.95,20.03,373677.0,15.6367,15.7151,15.6289,15.6916,373677.0
2021-01-14 10:55:00,20.03,20.12,19.95,20.08,150315.0,15.6916,15.7621,15.6289,15.7308,150315.0
2021-01-14 11:00:00,20.09,20.22,20.08,20.2,231863.0,15.7386,15.8404,15.7308,15.8248,231863.0
2021-01-14 11:05:00,20.2,20.2,20.1,20.16,173320.0,15.8248,15.8248,15.7464,15.7934,173320.0
2021-01-14 11:10:00,20.17,20.22,20.14,20.21,235248.0,15.8013,15.8404,15.7778,15.8326,235248.0
2021-01-14 11:15:00,20.22,20.31,20.22,20.27,150854.0,15.8404,15.9109,15.8404,15.8796,150854.0
2021-01-14 11:20:00,20.27,20.34,20.24,20.3,110532.0,15.8796,15.9344,15.8561,15.9031,110532.0
2021-01-14 11:25:00,20.3,20.37,20.27,20.33,147520.0,15.9031,15.9579,15.8796,15.9266,147520.0
2021-01-14 11:30:00,20.33,20.4,20.31,20.39,77269.0,15.9266,15.9814,15.9109,15.9736,77269.0
2021-01-14 11:35:00,20.39,20.41,20.23,20.23,95263.0,15.9736,15.9893,15.8483,15.8483,95263.0
2021-01-14 11:40:00,20.24,20.29,20.23,20.28,65796.0,15.8561,15.8953,15.8483,15.8874,65796.0
2021-01-14 11:45:00,20.27,20.28,20.22,20.23,81798.0,15.8796,15.8874,15.8404,15.8483,81798.0
2021-01-14 11:50:00,20.22,20.24,20.16,20.18,49418.0,15.8404,15.8561,15.7934,15.8091,49418.0
2021-01-14 11:55:00,20.18,20.24,20.18,20.22,46615.0,15.8091,15.8561,15.8091,15.8404,46615.0
2021-01-14 12:00:00,20.22,20.26,20.2,20.22,76995.0,15.8404,15.8718,15.8248,15.8404,76995.0
2021-01-14 12:05:00,20.23,20.24,20.18,20.22,35184.0,15.8483,15.8561,15.8091,15.8404,35184.0
2021-01-14 12:10:00,20.22,20.25,20.2,20.21,93088.0,15.8404,15.8639,15.8248,15.8326,93088.0
2021-01-14 12:15:00,20.21,20.27,20.21,20.23,74483.0,15.8326,15.8796,15.8326,15.8483,74483.0
2021-01-14 12:20:00,20.24,20.28,20.22,20.27,76220.0,15.8561,15.8874,15.8404,15.8796,76220.0
2021-01-14 12:25:00,20.26,20.26,20.21,20.23,86494.0,15.8718,15.8718,15.8326,15.8483,86494.0
2021-01-14 12:30:00,20.23,20.27,20.2,20.25,59404.0,15.8483,15.8796,15.8248,15.8639,59404.0
2021-01-14 12:35:00,20.25,20.35,20.23,20.34,51016.0,15.8639,15.9423,15.8483,15.9344,51016.0
2021-01-14 12:40:00,20.34,20.36,20.28,20.29,46911.0,15.9344,15.9501,15.8874,15.8953,46911.0
2021-01-14 12:45:00,20.28,20.28,20.21,20.24,99229.0,15.8874,15.8874,15.8326,15.8561,99229.0
2021-01-14 12:50:00,20.24,20.36,20.23,20.35,69536.0,15.8561,15.9501,15.8483,15.9423,69536.0
2021-01-14 12:55:00,20.36,20.37,20.33,20.37,85963.0,15.9501,15.9579,15.9266,15.9579,85963.0
2021-01-14 13:00:00,20.36,20.44,20.32,20.43,75968.0,15.9501,16.0128,15.9188,16.0049,75968.0
2021-01-14 13:05:00,20.42,20.45,20.38,20.44,64662.0,15.9971,16.0206,15.9658,16.0128,64662.0
2021-01-14 13:10:00,20.44,20.47,20.43,20.44,67520.0,16.0128,16.0363,16.0049,16.0128,67520.0
2021-01-14 13:15:00,20.45,20.47,20.41,20.41,134726.0,16.0206,16.0363,15.9893,15.9893,134726.0
2021-01-14 13:20:00,20.41,20.43,20.36,20.39,81814.0,15.9893,16.0049,15.9501,15.9736,81814.0
2021-01-14 13:25:00,20.38,20.38,20.3,20.33,61776.0,15.9658,15.9658,15.9031,15.9266,61776.0
2021-01-14 13:30:00,20.34,20.44,20.32,20.44,86140.0,15.9344,16.0128,15.9188,16.0128,86140.0
2021-01-14 13:35:00,20.44,20.47,20.41,20.46,89063.0,16.0128,16.0363,15.9893,16.0284,89063.0
2021-01-14 13:40:00,20.45,20.48,20.42,20.47,53448.0,16.0206,16.0441,15.9971,16.0363,53448.0
2021-01-14 13:45:00,20.48,20.53,20.46,20.5,141994.0,16.0441,16.0833,16.0284,16.0598,141994.0
2021-01-14 13:50:00,20.51,20.52,20.45,20.51,62087.0,16.0676,16.0755,16.0206,16.0676,62087.0
2021-01-14 13:55:00,20.51,20.53,20.48,20.49,68898.0,16.0676,16.0833,16.0441,16.052,68898.0
2021-01-14 14:00:00,20.5,20.57,20.49,20.57,88028.0,16.0598,16.1146,16.052,16.1146,88028.0
2021-01-14 14:05:00,20.57,20.59,20.52,20.53,76939.0,16.1146,16.1303,16.0755,16.0833,76939.0
2021-01-14 14:10:00,20.54,20.62,20.52,20.61,119882.0,16.0911,16.1538,16.0755,16.146,119882.0
2021-01-14 14:15:00,20.61,20.68,20.61,20.61,161684.0,16.146,16.2008,16.146,16.146,161684.0
2021-01-14 14:20:00,20.61,20.62,20.53,20.61,69243.0,16.146,16.1538,16.0833,16.146,69243.0
2021-01-14 14:25:00,20.61,20.67,20.58,20.67,107530.0,16.146,16.193,16.1225,16.193,107530.0
2021-01-14 14:30:00,20.66,20.77,20.65,20.76,118044.0,16.1851,16.2713,16.1773,16.2635,118044.0
2021-01-14 14:35:00,20.76,20.77,20.72,20.76,87629.0,16.2635,16.2713,16.2321,16.2635,87629.0
2021-01-14 14:40:00,20.76,20.77,20.61,20.62,209855.0,16.2635,16.2713,16.146,16.1538,209855.0
2021-01-14 14:45:00,20.62,20.64,20.54,20.57,87952.0,16.1538,16.1695,16.0911,16.1146,87952.0
2021-01-14 14:50:00,20.57,20.59,20.54,20.56,142584.0,16.1146,16.1303,16.0911,16.1068,142584.0
2021-01-14 14:55:00,20.55,20.66,20.53,20.62,145415.0,16.099,16.1851,16.0833,16.1538,145415.0
2021-01-14 15:00:00,20.63,20.7,20.61,20.68,109189.0,16.1616,16.2165,16.146,16.2008,109189.0
2021-01-14 15:05:00,20.67,20.68,20.59,20.59,93332.0,16.193,16.2008,16.1303,16.1303,93332.0
2021-01-14 15:10:00,20.6,20.61,20.52,20.54,115865.0,16.1381,16.146,16.0755,16.0911,115865.0
2021-01-14 15:15:00,20.54,20.58,20.42,20.45,137460.0,16.0911,16.1225,15.9971,16.0206,137460.0
2021-01-14 15:20:00,20.45,20.54,20.44,20.48,180564.0,16.0206,16.0911,16.0128,16.0441,180564.0
2021-01-14 15:25:00,20.49,20.49,20.38,20.47,276630.0,16.052,16.052,15.9658,16.0363,276630.0
2021-01-14 15:30:00,20.47,20.58,20.46,20.52,179382.0,16.0363,16.1225,16.0284,16.0755,179382.0
2021-01-14 15:35:00,20.52,20.53,20.45,20.46,120751.0,16.0755,16.0833,16.0206,16.0284,120751.0
2021-01-14 15:40:00,20.46,20.46,20.39,20.43,135875.0,16.0284,16.0284,15.9736,16.0049,135875.0
2021-01-14 15:45:00,20.43,20.47,20.39,20.39,169699.0,16.0049,16.0363,15.9736,15.9736,169699.0
2021-01-14 15:50:00,20.41,20.42,20.27,20.31,398396.0,15.9893,15.9971,15.8796,15.9109,398396.0
2021-01-14 15:55:00,20.31,20.34,20.25,20.28,647801.0,15.9109,15.9344,15.8639,15.8874,647801.0
2021-01-15 09:30:00,19.9,19.93,19.65,19.76,389809.0,15.5897,15.6132,15.3939,15.4801,389809.0
2021-01-15 09:35:00,19.75,19.83,19.57,19.58,147042.0,15.4722,15.5349,15.3312,15.3391,147042.0
2021-01-15 09:40:00,19.58,19.63,19.51,19.62,158324.0,15.3391,15.3782,15.2842,15.3704,158324.0
2021-01-15 09:45:00,19.63,19.63,19.47,19.48,139101.0,15.3782,15.3782,15.2529,15.2607,139101.0
2021-01-15 09:50:00,19.48,19.55,19.41,19.54,147156.0,15.2607,15.3156,15.2059,15.3077,147156.0
2021-01-15 09:55:00,19.54,19.62,19.49,19.55,163394.0,15.3077,15.3704,15.2685,15.3156,163394.0
2021-01-15 10:00:00,19.55,19.55,19.32,19.32,129066.0,15.3156,15.3156,15.1354,15.1354,129066.0
2021-01-15 10:05:00,19.31,19.32,19.04,19.04,287297.0,15.1275,15.1354,14.916,14.916,287297.0
2021-01-15 10:10:00,19.04,19.28,19.02,19.25,275877.0,14.916,15.104,14.9003,15.0805,275877.0
2021-01-15 10:15:00,19.24,19.27,19.13,19.13,119029.0,15.0727,15.0962,14.9865,14.9865,119029.0
2021-01-15 10:20:00,19.14,19.17,19.0,19.01,180144.0,14.9944,15.0179,14.8847,14.8925,180144.0
2021-01-15 10:25:00,19.0,19.36,18.99,19.34,175126.0,14.8847,15.1667,14.8768,15.151,175126.0
2021-01-15 10:30:00,19.33,19.5,19.32,19.46,166329.0,15.1432,15.2764,15.1354,15.245,166329.0
2021-01-15 10:35:00,19.45,19.46,19.38,19.45,141117.0,15.2372,15.245,15.1824,15.2372,141117.0
2021-01-15 10:40:00,19.45,19.54,19.4,19.54,109412.0,15.2372,15.3077,15.198,15.3077,109412.0
2021-01-15 10:45:00,19.54,19.54,19.35,19.36,96389.0,15.3077,15.3077,15.1589,15.1667,96389.0
2021-01-15 10:50:00,19.37,19.48,19.35,19.36,72381.0,15.1745,15.2607,15.1589,15.1667,72381.0
2021-01-15 10:55:00,19.35,19.38,19.29,19.31,75242.0,15.1589,15.1824,15.1119,15.1275,75242.0
2021-01-15 11:00:00,19.31,19.31,19.26,19.27,68808.0,15.1275,15.1275,15.0884,15.0962,68808.0
2021-01-15 11:05:00,19.28,19.33,19.24,19.26,58644.0,15.104,15.1432,15.0727,15.0884,58644.0
2021-01-15 11:10:00,19.26,19.29,19.19,19.23,64963.0,15.0884,15.1119,15.0335,15.0649,64963.0
2021-01-15 11:15:00,19.21,19.31,19.16,19.3,99726.0,15.0492,15.1275,15.01,15.1197,99726.0
2021-01-15 11:20:00,19.31,19.37,19.31,19.32,103531.0,15.1275,15.1745,15.1275,15.1354,103531.0
2021-01-15 11:25:00,19.32,19.41,19.31,19.39,96653.0,15.1354,15.2059,15.1275,15.1902,96653.0
2021-01-15 11:30:00,19.39,19.53,19.38,19.47,82433.0,15.1902,15.2999,15.1824,15.2529,82433.0
2021-01-15 11:35:00,19.47,19.61,19.47,19.6,103939.0,15.2529,15.3626,15.2529,15.3547,103939.0
2021-01-15 11:40:00,19.59,19.6,19.53,19.54,100974.0,15.3469,15.3547,15.2999,15.3077,100974.0
2021-01-15 11:45:00,19.54,19.56,19.48,19.5,92951.0,15.3077,15.3234,15.2607,15.2764,92951.0
2021-01-15 11:50:00,19.5,19.52,19.46,19.51,74545.0,15.2764,15.292,15.245,15.2842,74545.0
2021-01-15 11:55:00,19.5,19.52,19.42,19.44,92987.0,15.2764,15.292,15.2137,15.2294,92987.0
2021-01-15 12:00:00,19.44,19.49,19.42,19.48,69037.0,15.2294,15.2685,15.2137,15.2607,69037.0
2021-01-15 12:05:00,19.48,19.5,19.43,19.44,67363.0,15.2607,15.2764,15.2215,15.2294,67363.0
2021-01-15 12:10:00,19.43,19.45,19.41,19.43,50881.0,15.2215,15.2372,15.2059,15.2215,50881.0
2021-01-15 12:15:00,19.44,19.56,19.44,19.54,55802.0,15.2294,15.3234,15.2294,15.3077,55802.0
2021-01-15 12:20:00,19.52,19.54,19.49,19.51,73639.0,15.292,15.3077,15.2685,15.2842,73639.0
2021-01-15 12:25:00,19.51,19.51,19.48,19.5,38538.0,15.2842,15.2842,15.2607,15.2764,38538.0
2021-01-15 12:30:00,19.51,19.55,19.49,19.53,57984.0,15.2842,15.3156,15.2685,15.2999,57984.0
2021-01-15 12:35:00,19.52,19.59,19.51,19.59,52944.0,15.292,15.3469,15.2842,15.3469,52944.0
2021-01-15 12:40:00,19.58,19.63,19.58,19.61,61541.0,15.3391,15.3782,15.3391,15.3626,61541.0
2021-01-15 12:45:00,19.61,19.66,19.59,19.63,79406.0,15.3626,15.4017,15.3469,15.3782,79406.0
2021-01-15 12:50:00,19.63,19.71,19.62,19.69,67626.0,15.3782,15.4409,15.3704,15.4252,67626.0
2021-01-15 12:55:00,19.69,19.87,19.66,19.83,684629.0,15.4252,15.5662,15.4017,15.5349,684629.0
2021-01-15 13:00:00,19.84,19.94,19.75,19.75,1100958.0,15.5427,15.6211,15.4722,15.4722,1100958.0
2021-01-15 13:05:00,19.75,19.77,19.69,19.74,172016.0,15.4722,15.4879,15.4252,15.4644,172016.0
2021-01-15 13:10:00,19.74,19.76,19.73,19.74,124788.0,15.4644,15.4801,15.4566,15.4644,124788.0
2021-01-15 13:15:00,19.74,19.85,19.71,19.78,161477.0,15.4644,15.5506,15.4409,15.4957,161477.0
2021-01-15 13:20:00,19.78,19.78,19.7,19.71,84047.0,15.4957,15.4957,15.4331,15.4409,84047.0
2021-01-15 13:25:00,19.71,19.72,19.66,19.7,88119.0,15.4409,15.4487,15.4017,15.4331,88119.0
2021-01-15 13:30:00,19.7,19.74,19.7,19.73,58089.0,15.4331,15.4644,15.4331,15.4566,58089.0
2021-01-15 13:35:00,19.72,19.74,19.67,19.72,58515.0,15.4487,15.4644,15.4096,15.4487,58515.0
2021-01-15 13:40:00,19.73,19.79,19.72,19.75,55738.0,15.4566,15.5036,15.4487,15.4722,55738.0
2021-01-15 13:45:00,19.76,19.78,19.74,19.76,94089.0,15.4801,15.4957,15.4644,15.4801,94089.0
2021-01-15 13:50:00,19.76,19.76,19.71,19.72,60370.0,15.4801,15.4801,15.4409,15.4487,60370.0
2021-01-15 13:55:00,19.72,19.82,19.68,19.82,82178.0,15.4487,15.5271,15.4174,15.5271,82178.0
2021-01-15 14:00:00,19.82,19.84,19.75,19.78,93071.0,15.5271,15.5427,15.4722,15.4957,93071.0
2021-01-15 14:05:00,19.78,19.79,19.72,19.73,51556.0,15.4957,15.5036,15.4487,15.4566,51556.0
2021-01-15 14:10:00,19.72,19.74,19.7,19.73,88409.0,15.4487,15.4644,15.4331,15.4566,88409.0
2021-01-15 14:15:00,19.72,19.74,19.67,19.68,81501.0,15.4487,15.4644,15.4096,15.4174,81501.0
2021-01-15 14:20:00,19.69,19.72,19.66,19.67,76454.0,15.4252,15.4487,15.4017,15.4096,76454.0
2021-01-15 14:25:00,19.67,19.69,19.62,19.66,85514.0,15.4096,15.4252,15.3704,15.4017,85514.0
2021-01-15 14:30:00,19.66,19.76,19.66,19.76,73286.0,15.4017,15.4801,15.4017,15.4801,73286.0
2021-01-15 14:35:00,19.76,19.78,19.72,19.72,83664.0,15.4801,15.4957,15.4487,15.4487,83664.0
2021-01-15 14:40:00,19.71,19.71,19.65,19.67,99526.0,15.4409,15.4409,15.3939,15.4096,99526.0
2021-01-15 14:45:00,19.68,19.75,19.64,19.75,89130.0,15.4174,15.4722,15.3861,15.4722,89130.0
2021-01-15 14:50:00,19.75,19.76,19.66,19.66,60773.0,15.4722,15.4801,15.4017,15.4017,60773.0
2021-01-15 14:55:00,19.65,19.67,19.6,19.62,59687.0,15.3939,15.4096,15.3547,15.3704,59687.0
2021-01-15 15:00:00,19.63,19.64,19.58,19.59,66022.0,15.3782,15.3861,15.3391,15.3469,66022.0
2021-01-15 15:05:00,19.6,19.61,19.55,19.56,84936.0,15.3547,15.3626,15.3156,15.3234,84936.0
2021-01-15 15:10:00,19.56,19.62,19.56,19.6,66544.0,15.3234,15.3704,15.3234,15.3547,66544.0
2021-01-15 15:15:00,19.6,19.63,19.58,19.62,112189.0,15.3547,15.3782,15.3391,15.3704,112189.0
2021-01-15 15:20:00,19.62,19.64,19.56,19.57,78739.0,15.3704,15.3861,15.3234,15.3312,78739.0
2021-01-15 15:25:00,19.57,19.66,19.57,19.64,79606.0,15.3312,15.4017,15.3312,15.3861,79606.0
2021-01-15 15:30:00,19.63,19.64,19.52,19.53,169256.0,15.3782,15.3861,15.292,15.2999,169256.0
2021-01-15 15:35:00,19.52,19.54,19.48,19.48,91866.0,15.292,15.3077,15.2607,15.2607,91866.0
2021-01-15 15:40:00,19.49,19.58,19.48,19.51,111365.0,15.2685,15.3391,15.2607,15.2842,111365.0
2021-01-15 15:45:00,19.51,19.53,19.47,19.52,185050.0,15.2842,15.2999,15.2529,15.292,185050.0
2021-01-15 15:50:00,19.53,19.59,19.49,19.57,262216.0,15.2999,15.3469,15.2685,15.3312,262216.0
2021-01-15 15:55:00,19.58,19.62,19.56,19.57,548353.0,15.3391,15.3704,15.3234,15.3312,548353.0
2021-01-19 09:30:00,19.99,20.04,19.77,19.91,352837.0,15.6602,15.6994,15.4879,15.5976,352837.0
2021-01-19 09:35:00,19.91,19.99,19.88,19.98,152259.0,15.5976,15.6602,15.5741,15.6524,152259.0
2021-01-19 09:40:00,19.98,20.01,19.73,19.84,130388.0,15.6524,15.6759,15.4566,15.5427,130388.0
2021-01-19 09:45:00,19.84,19.96,19.82,19.89,143285.0,15.5427,15.6367,15.5271,15.5819,143285.0
2021-01-19 09:50:00,19.89,19.91,19.81,19.82,117148.0,15.5819,15.5976,15.5192,15.5271,117148.0
2021-01-19 09:55:00,19.82,19.87,19.74,19.76,184510.0,15.5271,15.5662,15.4644,15.4801,184510.0
2021-01-19 10:00:00,19.76,19.89,19.73,19.77,161640.0,15.4801,15.5819,15.4566,15.4879,161640.0
2021-01-19 10:05:00,19.8,19.87,19.73,19.73,203353.0,15.5114,15.5662,15.4566,15.4566,203353.0
2021-01-19 10:10:00,19.74,19.8,19.65,19.69,241131.0,15.4644,15.5114,15.3939,15.4252,241131.0
2021-01-19 10:15:00,19.69,19.7,19.57,19.58,250513.0,15.4252,15.4331,15.3312,15.3391,250513.0
2021-01-19 10:20:00,19.57,19.62,19.52,19.6,113063.0,15.3312,15.3704,15.292,15.3547,113063.0
2021-01-19 10:25:00,19.59,19.66,19.58,19.66,111143.0,15.3469,15.4017,15.3391,15.4017,111143.0
2021-01-19 10:30:00,19.66,19.75,19.62,19.72,158045.0,15.4017,15.4722,15.3704,15.4487,158045.0
2021-01-19 10:35:00,19.72,19.86,19.71,19.85,241486.0,15.4487,15.5584,15.4409,15.5506,241486.0
2021-01-19 10:40:00,19.84,19.95,19.83,19.95,87040.0,15.5427,15.6289,15.5349,15.6289,87040.0
2021-01-19 10:45:00,19.95,19.99,19.93,19.98,127705.0,15.6289,15.6602,15.6132,15.6524,127705.0
2021-01-19 10:50:00,19.99,20.05,19.98,20.0,93238.0,15.6602,15.7073,15.6524,15.6681,93238.0
2021-01-19 10:55:00,20.01,20.04,19.86,19.87,103840.0,15.6759,15.6994,15.5584,15.5662,103840.0
2021-01-19 11:00:00,19.87,19.9,19.85,19.89,65268.0,15.5662,15.5897,15.5506,15.5819,65268.0
2021-01-19 11:05:00,19.9,19.94,19.86,19.89,90033.0,15.5897,15.6211,15.5584,15.5819,90033.0
2021-01-19 11:10:00,19.9,19.95,19.87,19.95,57055.0,15.5897,15.6289,15.5662,15.6289,57055.0
2021-01-19 11:15:00,19.95,19.98,19.82,19.84,96038.0,15.6289,15.6524,15.5271,15.5427,96038.0
2021-01-19 11:20:00,19.84,19.94,19.83,19.87,73962.0,15.5427,15.6211,15.5349,15.5662,73962.0
2021-01-19 11:25:00,19.88,19.94,19.88,19.92,64394.0,15.5741,15.6211,15.5741,15.6054,64394.0
2021-01-19 11:30:00,19.91,19.92,19.78,19.83,102025.0,15.5976,15.6054,15.4957,15.5349,102025.0
2021-01-19 11:35:00,19.83,19.87,19.82,19.86,66797.0,15.5349,15.5662,15.5271,15.5584,66797.0
2021-01-19 11:40:00,19.86,19.97,19.86,19.96,129040.0,15.5584,15.6446,15.5584,15.6367,129040.0
2021-01-19 11:45:00,19.96,19.96,19.82,19.86,121691.0,15.6367,15.6367,15.5271,15.5584,121691.0
2021-01-19 11:50:00,19.86,19.91,19.82,19.82,70069.0,15.5584,15.5976,15.5271,15.5271,70069.0
2021-01-19 11:55:00,19.82,19.91,19.82,19.85,76464.0,15.5271,15.5976,15.5271,15.5506,76464.0
2021-01-19 12:00:00,19.84,19.87,19.8,19.82,34946.0,15.5427,15.5662,15.5114,15.5271,34946.0
2021-01-19 12:05:00,19.81,19.85,19.8,19.81,52194.0,15.5192,15.5506,15.5114,15.5192,52194.0
2021-01-19 12:10:00,19.81,19.85,19.77,19.79,75412.0,15.5192,15.5506,15.4879,15.5036,75412.0
2021-01-19 12:15:00,19.79,19.82,19.77,19.78,50167.0,15.5036,15.5271,15.4879,15.4957,50167.0
2021-01-19 12:20:00,19.78,19.78,19.7,19.75,70732.0,15.4957,15.4957,15.4331,15.4722,70732.0
2021-01-19 12:25:00,19.75,19.76,19.7,19.75,68608.0,15.4722,15.4801,15.4331,15.4722,68608.0
2021-01-19 12:30:00,19.75,19.84,19.72,19.77,102230.0,15.4722,15.5427,15.4487,15.4879,102230.0
2021-01-19 12:35:00,19.76,19.77,19.7,19.71,76002.0,15.4801,15.4879,15.4331,15.4409,76002.0
2021-01-19 12:40:00,19.72,19.78,19.71,19.77,60424.0,15.4487,15.4957,15.4409,15.4879,60424.0
2021-01-19 12:45:00,19.77,19.81,19.75,19.77,55419.0,15.4879,15.5192,15.4722,15.4879,55419.0
2021-01-19 12:50:00,19.77,19.77,19.7,19.71,154231.0,15.4879,15.4879,15.4331,15.4409,154231.0
2021-01-19 12:55:00,19.71,19.75,19.7,19.75,75336.0,15.4409,15.4722,15.4331,15.4722,75336.0
2021-01-19 13:00:00,19.76,19.82,19.76,19.8,91113.0,15.4801,15.5271,15.4801,15.5114,91113.0
2021-01-19 13:05:00,19.79,19.82,19.77,19.79,82474.0,15.5036,15.5271,15.4879,15.5036,82474.0
2021-01-19 13:10:00,19.79,19.82,19.74,19.75,70321.0,15.5036,15.5271,15.4644,15.4722,70321.0
2021-01-19 13:15:00,19.76,19.79,19.74,19.75,41555.0,15.4801,15.5036,15.4644,15.4722,41555.0
2021-01-19 13:20:00,19.75,19.77,19.71,19.77,118045.0,15.4722,15.4879,15.4409,15.4879,118045.0
2021-01-19 13:25:00,19.77,19.8,19.74,19.79,48388.0,15.4879,15.5114,15.4644,15.5036,48388.0
2021-01-19 13:30:00,19.79,19.82,19.77,19.78,51315.0,15.5036,15.5271,15.4879,15.4957,51315.0
2021-01-19 13:35:00,19.79,19.87,19.78,19.86,69783.0,15.5036,15.5662,15.4957,15.5584,69783.0
2021-01-19 13:40:00,19.87,19.88,19.83,19.86,40940.0,15.5662,15.5741,15.5349,15.5584,40940.0
2021-01-19 13:45:00,19.86,19.91,19.85,19.91,68431.0,15.5584,15.5976,15.5506,15.5976,68431.0
2021-01-19 13:50:00,19.9,19.95,19.9,19.94,72399.0,15.5897,15.6289,15.5897,15.6211,72399.0
2021-01-19 13:55:00,19.94,19.96,19.93,19.95,49127.0,15.6211,15.6367,15.6132,15.6289,49127.0
2021-01-19 14:00:00,19.94,20.01,19.91,20.01,97303.0,15.6211,15.6759,15.5976,15.6759,97303.0
2021-01-19 14:05:00,20.01,20.05,20.0,20.02,109611.0,15.6759,15.7073,15.6681,15.6838,109611.0
2021-01-19 14:10:00,20.02,20.12,20.0,20.11,120506.0,15.6838,15.7621,15.6681,15.7543,120506.0
2021-01-19 14:15:00,20.12,20.14,20.09,20.11,95004.0,15.7621,15.7778,15.7386,15.7543,95004.0
2021-01-19 14:20:00,20.12,20.14,20.04,20.06,88539.0,15.7621,15.7778,15.6994,15.7151,88539.0
2021-01-19 14:25:00,20.05,20.07,20.0,20.02,99147.0,15.7073,15.7229,15.6681,15.6838,99147.0
2021-01-19 14:30:00,20.02,20.05,20.0,20.05,52070.0,15.6838,15.7073,15.6681,15.7073,52070.0
2021-01-19 14:35:00,20.04,20.07,20.01,20.03,62228.0,15.6994,15.7229,15.6759,15.6916,62228.0
2021-01-19 14:40:00,20.03,20.07,20.02,20.05,75585.0,15.6916,15.7229,15.6838,15.7073,75585.0
2021-01-19 14:45:00,20.05,20.07,20.02,20.06,69005.0,15.7073,15.7229,15.6838,15.7151,69005.0
2021-01-19 14:50:00,20.06,20.07,20.01,20.05,52139.0,15.7151,15.7229,15.6759,15.7073,52139.0
2021-01-19 14:55:00,20.05,20.08,20.03,20.08,53813.0,15.7073,15.7308,15.6916,15.7308,53813.0
2021-01-19 15:00:00,20.09,20.09,20.04,20.06,119738.0,15.7386,15.7386,15.6994,15.7151,119738.0
2021-01-19 15:05:00,20.06,20.09,20.05,20.07,113114.0,15.7151,15.7386,15.7073,15.7229,113114.0
2021-01-19 15:10:00,20.07,20.1,20.03,20.05,120802.0,15.7229,15.7464,15.6916,15.7073,120802.0
2021-01-19 15:15:00,20.05,20.06,20.0,20.03,80632.0,15.7073,15.7151,15.6681,15.6916,80632.0
2021-01-19 15:20:00,20.04,20.06,20.02,20.03,78758.0,15.6994,15.7151,15.6838,15.6916,78758.0
2021-01-19 15:25:00,20.03,20.07,20.01,20.05,65239.0,15.6916,15.7229,15.6759,15.7073,65239.0
2021-01-19 15:30:00,20.06,20.08,20.04,20.06,95267.0,15.7151,15.7308,15.6994,15.7151,95267.0
2021-01-19 15:35:00,20.05,20.06,20.0,20.01,181739.0,15.7073,15.7151,15.6681,15.6759,181739.0
2021-01-19 15:40:00,20.01,20.02,19.97,20.0,77905.0,15.6759,15.6838,15.6446,15.6681,77905.0
2021-01-19 15:45:00,19.99,19.99,19.95,19.96,132431.0,15.6602,15.6602,15.6289,15.6367,132431.0
2021-01-19 15:50:00,19.97,19.99,19.95,19.98,179226.0,15.6446,15.6602,15.6289,15.6524,179226.0
2021-01-19 15:55:00,19.98,20.01,19.94,20.01,435409.0,15.6524,15.6759,15.6211,15.6759,435409.0
2021-01-20 09:30:00,20.24,20.3,19.92,19.93,293255.0,15.8561,15.9031,15.6054,15.6132,293255.0
2021-01-20 09:35:00,19.92,20.04,19.89,19.96,254639.0,15.6054,15.6994,15.5819,15.6367,254639.0
2021-01-20 09:40:00,19.96,19.96,19.8,19.83,179473.0,15.6367,15.6367,15.5114,15.5349,179473.0
2021-01-20 09:45:00,19.83,19.95,19.81,19.94,161360.0,15.5349,15.6289,15.5192,15.6211,161360.0
2021-01-20 09:50:00,19.94,19.94,19.74,19.83,186236.0,15.6211,15.6211,15.4644,15.5349,186236.0
2021-01-20 09:55:00,19.82,20.02,19.82,20.0,125183.0,15.5271,15.6838,15.5271,15.6681,125183.0
2021-01-20 10:00:00,20.0,20.19,19.97,20.16,305618.0,15.6681,15.8169,15.6446,15.7934,305618.0
2021-01-20 10:05:00,20.15,20.28,20.1,20.25,325263.0,15.7856,15.8874,15.7464,15.8639,325263.0
2021-01-20 10:10:00,20.26,20.28,20.1,20.13,176365.0,15.8718,15.8874,15.7464,15.7699,176365.0
2021-01-20 10:15:00,20.13,20.17,20.01,20.02,172108.0,15.7699,15.8013,15.6759,15.6838,172108.0
2021-01-20 10:20:00,20.02,20.07,19.99,20.04,235677.0,15.6838,15.7229,15.6602,15.6994,235677.0
2021-01-20 10:25:00,20.05,20.09,20.03,20.09,334649.0,15.7073,15.7386,15.6916,15.7386,334649.0
2021-01-20 10:30:00,20.09,20.1,20.04,20.08,231028.0,15.7386,15.7464,15.6994,15.7308,231028.0
2021-01-20 10:35:00,20.08,20.09,19.85,19.91,267775.0,15.7308,15.7386,15.5506,15.5976,267775.0
2021-01-20 10:40:00,19.91,19.94,19.88,19.91,97327.0,15.5976,15.6211,15.5741,15.5976,97327.0
2021-01-20 10:45:00,19.91,19.92,19.76,19.78,85231.0,15.5976,15.6054,15.4801,15.4957,85231.0
2021-01-20 10:50:00,19.77,19.78,19.74,19.75,115168.0,15.4879,15.4957,15.4644,15.4722,115168.0
2021-01-20 10:55:00,19.76,19.76,19.66,19.72,123530.0,15.4801,15.4801,15.4017,15.4487,123530.0
2021-01-20 11:00:00,19.72,19.72,19.61,19.64,141511.0,15.4487,15.4487,15.3626,15.3861,141511.0
2021-01-20 11:05:00,19.63,19.63,19.52,19.53,104867.0,15.3782,15.3782,15.292,15.2999,104867.0
2021-01-20 11:10:00,19.53,19.56,19.5,19.53,88680.0,15.2999,15.3234,15.2764,15.2999,88680.0
2021-01-20 11:15:00,19.53,19.58,19.51,19.57,96839.0,15.2999,15.3391,15.2842,15.3312,96839.0
2021-01-20 11:20:00,19.58,19.61,19.55,19.57,54106.0,15.3391,15.3626,15.3156,15.3312,54106.0
2021-01-20 11:25:00,19.57,19.63,19.54,19.62,54435.0,15.3312,15.3782,15.3077,15.3704,54435.0
2021-01-20 11:30:00,19.62,19.69,19.61,19.68,42984.0,15.3704,15.4252,15.3626,15.4174,42984.0
2021-01-20 11:35:00,19.67,19.7,19.64,19.67,60905.0,15.4096,15.4331,15.3861,15.4096,60905.0
2021-01-20 11:40:00,19.67,19.7,19.6,19.68,168622.0,15.4096,15.4331,15.3547,15.4174,168622.0
2021-01-20 11:45:00,19.68,19.69,19.61,19.66,134745.0,15.4174,15.4252,15.3626,15.4017,134745.0
2021-01-20 11:50:00,19.66,19.71,19.62,19.64,109553.0,15.4017,15.4409,15.3704,15.3861,109553.0
2021-01-20 11:55:00,19.64,19.64,19.57,19.58,83342.0,15.3861,15.3861,15.3312,15.3391,83342.0
2021-01-20 12:00:00,19.58,19.67,19.58,19.66,121292.0,15.3391,15.4096,15.3391,15.4017,121292.0
2021-01-20 12:05:00,19.66,19.73,19.65,19.71,44588.0,15.4017,15.4566,15.3939,15.4409,44588.0
2021-01-20 12:10:00,19.71,19.8,19.7,19.79,86300.0,15.4409,15.5114,15.4331,15.5036,86300.0
2021-01-20 12:15:00,19.79,19.79,19.74,19.75,77335.0,15.5036,15.5036,15.4644,15.4722,77335.0
2021-01-20 12:20:00,19.76,19.77,19.7,19.74,77624.0,15.4801,15.4879,15.4331,15.4644,77624.0
2021-01-20 12:25:00,19.73,19.77,19.73,19.75,95809.0,15.4566,15.4879,15.4566,15.4722,95809.0
2021-01-20 12:30:00,19.75,19.77,19.73,19.74,70185.0,15.4722,15.4879,15.4566,15.4644,70185.0
2021-01-20 12:35:00,19.75,19.75,19.67,19.74,94720.0,15.4722,15.4722,15.4096,15.4644,94720.0
2021-01-20 12:40:00,19.75,19.81,19.74,19.8,117101.0,15.4722,15.5192,15.4644,15.5114,117101.0
2021-01-20 12:45:00,19.8,19.89,19.79,19.87,81962.0,15.5114,15.5819,15.5036,15.5662,81962.0
2021-01-20 12:50:00,19.86,19.88,19.82,19.85,50838.0,15.5584,15.5741,15.5271,15.5506,50838.0
2021-01-20 12:55:00,19.86,19.91,19.85,19.89,50008.0,15.5584,15.5976,15.5506,15.5819,50008.0
2021-01-20 13:00:00,19.88,19.91,19.86,19.86,43292.0,15.5741,15.5976,15.5584,15.5584,43292.0
2021-01-20 13:05:00,19.87,19.88,19.83,19.87,27287.0,15.5662,15.5741,15.5349,15.5662,27287.0
2021-01-20 13:10:00,19.87,19.91,19.86,19.89,59791.0,15.5662,15.5976,15.5584,15.5819,59791.0
2021-01-20 13:15:00,19.88,19.94,19.88,19.93,26814.0,15.5741,15.6211,15.5741,15.6132,26814.0
2021-01-20 13:20:00,19.94,19.95,19.91,19.93,49345.0,15.6211,15.6289,15.5976,15.6132,49345.0
2021-01-20 13:25:00,19.93,19.97,19.92,19.93,35310.0,15.6132,15.6446,15.6054,15.6132,35310.0
2021-01-20 13:30:00,19.93,19.96,19.92,19.94,36624.0,15.6132,15.6367,15.6054,15.6211,36624.0
2021-01-20 13:35:00,19.93,19.98,19.92,19.96,39653.0,15.6132,15.6524,15.6054,15.6367,39653.0
2021-01-20 13:40:00,19.96,19.98,19.95,19.97,29365.0,15.6367,15.6524,15.6289,15.6446,29365.0
2021-01-20 13:45:00,19.97,20.0,19.97,19.98,46425.0,15.6446,15.6681,15.6446,15.6524,46425.0
2021-01-20 13:50:00,19.99,20.01,19.94,19.95,38986.0,15.6602,15.6759,15.6211,15.6289,38986.0
2021-01-20 13:55:00,19.95,19.96,19.91,19.92,31832.0,15.6289,15.6367,15.5976,15.6054,31832.0
2021-01-20 14:00:00,19.91,19.92,19.86,19.86,58930.0,15.5976,15.6054,15.5584,15.5584,58930.0
2021-01-20 14:05:00,19.87,19.89,19.81,19.89,83884.0,15.5662,15.5819,15.5192,15.5819,83884.0
2021-01-20 14:10:00,19.89,19.89,19.85,19.87,82050.0,15.5819,15.5819,15.5506,15.5662,82050.0
2021-01-20 14:15:00,19.88,19.91,19.87,19.91,45262.0,15.5741,15.5976,15.5662,15.5976,45262.0
2021-01-20 14:20:00,19.91,19.93,19.88,19.93,39504.0,15.5976,15.6132,15.5741,15.6132,39504.0
2021-01-20 14:25:00,19.93,19.94,19.88,19.91,50708.0,15.6132,15.6211,15.5741,15.5976,50708.0
2021-01-20 14:30:00,19.91,19.92,19.88,19.89,33144.0,15.5976,15.6054,15.5741,15.5819,33144.0
2021-01-20 14:35:00,19.89,19.91,19.84,19.86,30341.0,15.5819,15.5976,15.5427,15.5584,30341.0
2021-01-20 14:40:00,19.86,19.86,19.8,19.81,141606.0,15.5584,15.5584,15.5114,15.5192,141606.0
2021-01-20 14:45:00,19.82,19.87,19.82,19.87,33659.0,15.5271,15.5662,15.5271,15.5662,33659.0
2021-01-20 14:50:00,19.87,19.9,19.86,19.88,46468.0,15.5662,15.5897,15.5584,15.5741,46468.0
2021-01-20 14:55:00,19.89,19.91,19.87,19.88,59979.0,15.5819,15.5976,15.5662,15.5741,59979.0
2021-01-20 15:00:00,19.89,19.91,19.86,19.89,61183.0,15.5819,15.5976,15.5584,15.5819,61183.0
2021-01-20 15:05:00,19.88,19.91,19.86,19.86,55694.0,15.5741,15.5976,15.5584,15.5584,55694.0
2021-01-20 15:10:00,19.87,19.88,19.81,19.82,76198.0,15.5662,15.5741,15.5192,15.5271,76198.0
2021-01-20 15:15:00,19.82,19.88,19.81,19.86,52268.0,15.5271,15.5741,15.5192,15.5584,52268.0
2021-01-20 15:20:00,19.87,19.88,19.82,19.82,62013.0,15.5662,15.5741,15.5271,15.5271,62013.0
2021-01-20 15:25:00,19.82,19.9,19.82,19.88,50485.0,15.5271,15.5897,15.5271,15.5741,50485.0
2021-01-20 15:30:00,19.88,19.89,19.81,19.82,204152.0,15.5741,15.5819,15.5192,15.5271,204152.0
2021-01-20 15:35:00,19.82,19.85,19.79,19.85,87730.0,15.5271,15.5506,15.5036,15.5506,87730.0
2021-01-20 15:40:00,19.84,19.9,19.83,19.9,150202.0,15.5427,15.5897,15.5349,15.5897,150202.0
2021-01-20 15:45:00,19.89,19.93,19.86,19.9,160399.0,15.5819,15.6132,15.5584,15.5897,160399.0
2021-01-20 15:50:00,19.9,19.94,19.89,19.94,148220.0,15.5897,15.6211,15.5819,15.6211,148220.0
2021-01-20 15:55:00,19.94,19.99,19.93,19.97,401731.0,15.6211,15.6602,15.6132,15.6446,401731.0
2021-01-21 09:30:00,19.91,19.99,19.69,19.87,408667.0,15.5976,15.6602,15.4252,15.5662,408667.0
2021-01-21 09:35:00,19.85,19.85,19.61,19.62,178856.0,15.5506,15.5506,15.3626,15.3704,178856.0
2021-01-21 09:40:00,19.62,19.77,19.53,19.69,362084.0,15.3704,15.4879,15.2999,15.4252,362084.0
2021-01-21 09:45:00,19.69,19.72,19.5,19.52,82377.0,15.4252,15.4487,15.2764,15.292,82377.0
2021-01-21 09:50:00,19.53,19.57,19.46,19.48,136277.0,15.2999,15.3312,15.245,15.2607,136277.0
2021-01-21 09:55:00,19.47,19.52,19.43,19.48,103441.0,15.2529,15.292,15.2215,15.2607,103441.0
2021-01-21 10:00:00,19.49,19.53,19.42,19.42,85036.0,15.2685,15.2999,15.2137,15.2137,85036.0
2021-01-21 10:05:00,19.43,19.46,19.37,19.41,160316.0,15.2215,15.245,15.1745,15.2059,160316.0
2021-01-21 10:10:00,19.4,19.43,19.33,19.43,81437.0,15.198,15.2215,15.1432,15.2215,81437.0
2021-01-21 10:15:00,19.43,19.49,19.4,19.48,59329.0,15.2215,15.2685,15.198,15.2607,59329.0
2021-01-21 10:20:00,19.47,19.47,19.37,19.41,51677.0,15.2529,15.2529,15.1745,15.2059,51677.0
2021-01-21 10:25:00,19.42,19.46,19.37,19.46,61729.0,15.2137,15.245,15.1745,15.245,61729.0
2021-01-21 10:30:00,19.46,19.5,19.35,19.36,67647.0,15.245,15.2764,15.1589,15.1667,67647.0
2021-01-21 10:35:00,19.36,19.39,19.32,19.36,125988.0,15.1667,15.1902,15.1354,15.1667,125988.0
2021-01-21 10:40:00,19.37,19.42,19.36,19.37,85292.0,15.1745,15.2137,15.1667,15.1745,85292.0
2021-01-21 10:45:00,19.37,19.42,19.34,19.35,141432.0,15.1745,15.2137,15.151,15.1589,141432.0
2021-01-21 10:50:00,19.34,19.36,19.23,19.26,110153.0,15.151,15.1667,15.0649,15.0884,110153.0
2021-01-21 10:55:00,19.26,19.31,19.26,19.31,38248.0,15.0884,15.1275,15.0884,15.1275,38248.0
2021-01-21 11:00:00,19.31,19.4,19.31,19.38,51836.0,15.1275,15.198,15.1275,15.1824,51836.0
2021-01-21 11:05:00,19.38,19.38,19.27,19.31,66584.0,15.1824,15.1824,15.0962,15.1275,66584.0
2021-01-21 11:10:00,19.31,19.36,19.29,19.35,48623.0,15.1275,15.1667,15.1119,15.1589,48623.0
2021-01-21 11:15:00,19.34,19.45,19.34,19.45,53152.0,15.151,15.2372,15.151,15.2372,53152.0
2021-01-21 11:20:00,19.44,19.49,19.44,19.46,46397.0,15.2294,15.2685,15.2294,15.245,46397.0
2021-01-21 11:25:00,19.46,19.52,19.46,19.51,41113.0,15.245,15.292,15.245,15.2842,41113.0
2021-01-21 11:30:00,19.52,19.52,19.38,19.39,51830.0,15.292,15.292,15.1824,15.1902,51830.0
2021-01-21 11:35:00,19.39,19.41,19.35,19.39,40374.0,15.1902,15.2059,15.1589,15.1902,40374.0
2021-01-21 11:40:00,19.39,19.4,19.36,19.37,28271.0,15.1902,15.198,15.1667,15.1745,28271.0
2021-01-21 11:45:00,19.37,19.37,19.32,19.35,28680.0,15.1745,15.1745,15.1354,15.1589,28680.0
2021-01-21 11:50:00,19.35,19.35,19.29,19.31,44773.0,15.1589,15.1589,15.1119,15.1275,44773.0
2021-01-21 11:55:00,19.31,19.38,19.31,19.33,34555.0,15.1275,15.1824,15.1275,15.1432,34555.0
2021-01-21 12:00:00,19.32,19.37,19.32,19.34,28199.0,15.1354,15.1745,15.1354,15.151,28199.0
2021-01-21 12:05:00,19.33,19.35,19.28,19.29,21112.0,15.1432,15.1589,15.104,15.1119,21112.0
2021-01-21 12:10:00,19.29,19.3,19.24,19.25,45428.0,15.1119,15.1197,15.0727,15.0805,45428.0
2021-01-21 12:15:00,19.25,19.25,19.19,19.2,84731.0,15.0805,15.0805,15.0335,15.0414,84731.0
2021-01-21 12:20:00,19.2,19.22,19.17,19.2,55092.0,15.0414,15.057,15.0179,15.0414,55092.0
2021-01-21 12:25:00,19.19,19.25,19.18,19.25,33668.0,15.0335,15.0805,15.0257,15.0805,33668.0
2021-01-21 12:30:00,19.26,19.31,19.23,19.29,60773.0,15.0884,15.1275,15.0649,15.1119,60773.0
2021-01-21 12:35:00,19.29,19.33,19.25,19.27,62231.0,15.1119,15.1432,15.0805,15.0962,62231.0
2021-01-21 12:40:00,19.27,19.28,19.24,19.26,43374.0,15.0962,15.104,15.0727,15.0884,43374.0
2021-01-21 12:45:00,19.26,19.26,19.19,19.21,53941.0,15.0884,15.0884,15.0335,15.0492,53941.0
2021-01-21 12:50:00,19.21,19.21,19.13,19.14,74812.0,15.0492,15.0492,14.9865,14.9944,74812.0
2021-01-21 12:55:00,19.14,19.15,19.07,19.08,226662.0,14.9944,15.0022,14.9395,14.9474,226662.0
2021-01-21 13:00:00,19.07,19.08,18.99,19.05,206847.0,14.9395,14.9474,14.8768,14.9238,206847.0
2021-01-21 13:05:00,19.05,19.07,18.98,18.99,85340.0,14.9238,14.9395,14.869,14.8768,85340.0
2021-01-21 13:10:00,18.99,19.0,18.73,18.76,552513.0,14.8768,14.8847,14.6732,14.6967,552513.0
2021-01-21 13:15:00,18.76,18.78,18.7,18.75,159116.0,14.6967,14.7123,14.6497,14.6888,159116.0
2021-01-21 13:20:00,18.75,18.75,18.16,18.18,1441216.0,14.6888,14.6888,14.2266,14.2423,1441216.0
2021-01-21 13:25:00,18.19,18.34,17.8,17.98,1568170.0,14.2501,14.3676,13.9446,14.0856,1568170.0
2021-01-21 13:30:00,17.98,18.05,17.48,17.73,1363903.0,14.0856,14.1404,13.6939,13.8898,1363903.0
2021-01-21 13:35:00,17.72,17.95,17.65,17.79,883826.0,13.8819,14.0621,13.8271,13.9368,883826.0
2021-01-21 13:40:00,17.8,18.14,17.72,17.94,736368.0,13.9446,14.211,13.8819,14.0543,736368.0
2021-01-21 13:45:00,17.94,17.94,17.61,17.8,670807.0,14.0543,14.0543,13.7957,13.9446,670807.0
2021-01-21 13:50:00,17.8,17.95,17.79,17.88,327598.0,13.9446,14.0621,13.9368,14.0073,327598.0
2021-01-21 13:55:00,17.89,17.95,17.81,17.88,263678.0,14.0151,14.0621,13.9524,14.0073,263678.0
2021-01-21 14:00:00,17.88,18.09,17.88,18.01,405686.0,14.0073,14.1718,14.0073,14.1091,405686.0
2021-01-21 14:05:00,18.02,18.19,18.01,18.16,388429.0,14.1169,14.2501,14.1091,14.2266,388429.0
2021-01-21 14:10:00,18.16,18.27,18.12,18.2,332006.0,14.2266,14.3128,14.1953,14.258,332006.0
2021-01-21 14:15:00,18.2,18.3,18.16,18.26,171704.0,14.258,14.3363,14.2266,14.305,171704.0
2021-01-21 14:20:00,18.27,18.37,18.26,18.36,121762.0,14.3128,14.3911,14.305,14.3833,121762.0
2021-01-21 14:25:00,18.37,18.41,18.32,18.36,322899.0,14.3911,14.4225,14.352,14.3833,322899.0
2021-01-21 14:30:00,18.37,18.4,18.34,18.4,170528.0,14.3911,14.4146,14.3676,14.4146,170528.0
2021-01-21 14:35:00,18.4,18.51,18.36,18.5,397683.0,14.4146,14.5008,14.3833,14.493,397683.0
2021-01-21 14:40:00,18.5,18.51,18.48,18.49,167429.0,14.493,14.5008,14.4773,14.4851,167429.0
2021-01-21 14:45:00,18.49,18.51,18.34,18.39,313960.0,14.4851,14.5008,14.3676,14.4068,313960.0
2021-01-21 14:50:00,18.39,18.42,18.27,18.28,405185.0,14.4068,14.4303,14.3128,14.3206,405185.0
2021-01-21 14:55:00,18.28,18.31,18.18,18.21,296017.0,14.3206,14.3441,14.2423,14.2658,296017.0
2021-01-21 15:00:00,18.2,18.24,18.09,18.21,331984.0,14.258,14.2893,14.1718,14.2658,331984.0
2021-01-21 15:05:00,18.21,18.32,18.21,18.3,217644.0,14.2658,14.352,14.2658,14.3363,217644.0
2021-01-21 15:10:00,18.3,18.34,18.28,18.29,153236.0,14.3363,14.3676,14.3206,14.3285,153236.0
2021-01-21 15:15:00,18.28,18.34,18.28,18.33,233935.0,14.3206,14.3676,14.3206,14.3598,233935.0
2021-01-21 15:20:00,18.33,18.38,18.33,18.35,119189.0,14.3598,14.399,14.3598,14.3755,119189.0
2021-01-21 15:25:00,18.35,18.35,18.29,18.32,198426.0,14.3755,14.3755,14.3285,14.352,198426.0
2021-01-21 15:30:00,18.32,18.33,18.26,18.29,206559.0,14.352,14.3598,14.305,14.3285,206559.0
2021-01-21 15:35:00,18.29,18.39,18.28,18.38,222117.0,14.3285,14.4068,14.3206,14.399,222117.0
2021-01-21 15:40:00,18.37,18.38,18.3,18.35,304648.0,14.3911,14.399,14.3363,14.3755,304648.0
2021-01-21 15:45:00,18.35,18.35,18.29,18.35,210229.0,14.3755,14.3755,14.3285,14.3755,210229.0
2021-01-21 15:50:00,18.35,18.43,18.31,18.43,367840.0,14.3755,14.4381,14.3441,14.4381,367840.0
2021-01-21 15:55:00,18.43,18.44,18.35,18.39,927081.0,14.4381,14.446,14.3755,14.4068,927081.0
2021-01-22 09:30:00,17.8,18.08,17.57,17.83,810669.0,13.9446,14.1639,13.7644,13.9681,810669.0
2021-01-22 09:35:00,17.82,17.87,17.65,17.75,570412.0,13.9603,13.9994,13.8271,13.9054,570412.0
2021-01-22 09:40:00,17.74,17.87,17.68,17.7,296769.0,13.8976,13.9994,13.8506,13.8663,296769.0
2021-01-22 09:45:00,17.71,17.87,17.71,17.76,287322.0,13.8741,13.9994,13.8741,13.9133,287322.0
2021-01-22 09:50:00,17.77,17.85,17.74,17.82,330351.0,13.9211,13.9838,13.8976,13.9603,330351.0
2021-01-22 09:55:00,17.81,17.83,17.63,17.64,246702.0,13.9524,13.9681,13.8114,13.8192,246702.0
2021-01-22 10:00:00,17.64,17.7,17.62,17.64,274301.0,13.8192,13.8663,13.8036,13.8192,274301.0
2021-01-22 10:05:00,17.66,17.69,17.6,17.64,238930.0,13.8349,13.8584,13.7879,13.8192,238930.0
2021-01-22 10:10:00,17.64,17.74,17.62,17.66,321786.0,13.8192,13.8976,13.8036,13.8349,321786.0
2021-01-22 10:15:00,17.66,17.8,17.65,17.73,343755.0,13.8349,13.9446,13.8271,13.8898,343755.0
2021-01-22 10:20:00,17.73,17.73,17.53,17.53,418458.0,13.8898,13.8898,13.7331,13.7331,418458.0
2021-01-22 10:25:00,17.53,17.56,17.43,17.47,333045.0,13.7331,13.7566,13.6547,13.6861,333045.0
2021-01-22 10:30:00,17.48,17.53,17.34,17.35,396552.0,13.6939,13.7331,13.5842,13.5921,396552.0
2021-01-22 10:35:00,17.35,17.41,17.3,17.32,398369.0,13.5921,13.6391,13.5529,13.5686,398369.0
2021-01-22 10:40:00,17.32,17.5,17.31,17.44,307448.0,13.5686,13.7096,13.5607,13.6626,307448.0
2021-01-22 10:45:00,17.43,17.57,17.43,17.55,413856.0,13.6547,13.7644,13.6547,13.7487,413856.0
2021-01-22 10:50:00,17.56,17.72,17.55,17.7,389790.0,13.7566,13.8819,13.7487,13.8663,389790.0
2021-01-22 10:55:00,17.71,17.8,17.67,17.75,523082.0,13.8741,13.9446,13.8428,13.9054,523082.0
2021-01-22 11:00:00,17.75,17.76,17.67,17.73,169290.0,13.9054,13.9133,13.8428,13.8898,169290.0
2021-01-22 11:05:00,17.74,17.82,17.71,17.8,197101.0,13.8976,13.9603,13.8741,13.9446,197101.0
2021-01-22 11:10:00,17.8,17.82,17.75,17.75,147072.0,13.9446,13.9603,13.9054,13.9054,147072.0
2021-01-22 11:15:00,17.76,17.82,17.73,17.79,129614.0,13.9133,13.9603,13.8898,13.9368,129614.0
2021-01-22 11:20:00,17.8,17.82,17.76,17.82,122703.0,13.9446,13.9603,13.9133,13.9603,122703.0
2021-01-22 11:25:00,17.82,17.9,17.8,17.82,141542.0,13.9603,14.0229,13.9446,13.9603,141542.0
2021-01-22 11:30:00,17.82,17.87,17.81,17.86,192815.0,13.9603,13.9994,13.9524,13.9916,192815.0
2021-01-22 11:35:00,17.85,17.92,17.85,17.91,125524.0,13.9838,14.0386,13.9838,14.0308,125524.0
2021-01-22 11:40:00,17.91,17.91,17.79,17.85,229073.0,14.0308,14.0308,13.9368,13.9838,229073.0
2021-01-22 11:45:00,17.85,17.9,17.82,17.84,116672.0,13.9838,14.0229,13.9603,13.9759,116672.0
2021-01-22 11:50:00,17.84,17.84,17.66,17.67,153665.0,13.9759,13.9759,13.8349,13.8428,153665.0
2021-01-22 11:55:00,17.66,17.69,17.63,17.66,169722.0,13.8349,13.8584,13.8114,13.8349,169722.0
2021-01-22 12:00:00,17.66,17.74,17.65,17.66,93447.0,13.8349,13.8976,13.8271,13.8349,93447.0
2021-01-22 12:05:00,17.67,17.7,17.64,17.66,95522.0,13.8428,13.8663,13.8192,13.8349,95522.0
2021-01-22 12:10:00,17.66,17.67,17.62,17.64,120703.0,13.8349,13.8428,13.8036,13.8192,120703.0
2021-01-22 12:15:00,17.64,17.68,17.59,17.61,87576.0,13.8192,13.8506,13.7801,13.7957,87576.0
2021-01-22 12:20:00,17.61,17.69,17.6,17.64,52107.0,13.7957,13.8584,13.7879,13.8192,52107.0
2021-01-22 12:25:00,17.64,17.68,17.63,17.67,77765.0,13.8192,13.8506,13.8114,13.8428,77765.0
2021-01-22 12:30:00,17.66,17.77,17.63,17.75,158731.0,13.8349,13.9211,13.8114,13.9054,158731.0
2021-01-22 12:35:00,17.74,17.78,17.72,17.73,68754.0,13.8976,13.9289,13.8819,13.8898,68754.0
2021-01-22 12:40:00,17.73,17.77,17.68,17.7,47130.0,13.8898,13.9211,13.8506,13.8663,47130.0
2021-01-22 12:45:00,17.69,17.76,17.69,17.75,51964.0,13.8584,13.9133,13.8584,13.9054,51964.0
2021-01-22 12:50:00,17.74,17.82,17.73,17.82,49070.0,13.8976,13.9603,13.8898,13.9603,49070.0
2021-01-22 12:55:00,17.82,17.87,17.81,17.82,70728.0,13.9603,13.9994,13.9524,13.9603,70728.0
2021-01-22 13:00:00,17.82,17.83,17.77,17.78,77031.0,13.9603,13.9681,13.9211,13.9289,77031.0
2021-01-22 13:05:00,17.77,17.79,17.74,17.74,49978.0,13.9211,13.9368,13.8976,13.8976,49978.0
2021-01-22 13:10:00,17.75,17.76,17.71,17.71,40848.0,13.9054,13.9133,13.8741,13.8741,40848.0
2021-01-22 13:15:00,17.71,17.79,17.7,17.79,70510.0,13.8741,13.9368,13.8663,13.9368,70510.0
2021-01-22 13:20:00,17.8,17.8,17.76,17.79,43395.0,13.9446,13.9446,13.9133,13.9368,43395.0
2021-01-22 13:25:00,17.8,17.8,17.73,17.74,44076.0,13.9446,13.9446,13.8898,13.8976,44076.0
2021-01-22 13:30:00,17.74,17.83,17.73,17.8,49716.0,13.8976,13.9681,13.8898,13.9446,49716.0
2021-01-22 13:35:00,17.8,17.83,17.79,17.81,64651.0,13.9446,13.9681,13.9368,13.9524,64651.0
2021-01-22 13:40:00,17.82,17.85,17.8,17.85,168656.0,13.9603,13.9838,13.9446,13.9838,168656.0
2021-01-22 13:45:00,17.84,17.86,17.81,17.82,96837.0,13.9759,13.9916,13.9524,13.9603,96837.0
2021-01-22 13:50:00,17.82,17.82,17.77,17.78,75076.0,13.9603,13.9603,13.9211,13.9289,75076.0
2021-01-22 13:55:00,17.77,17.83,17.77,17.78,144626.0,13.9211,13.9681,13.9211,13.9289,144626.0
2021-01-22 14:00:00,17.77,17.85,17.77,17.84,113608.0,13.9211,13.9838,13.9211,13.9759,113608.0
2021-01-22 14:05:00,17.85,17.85,17.8,17.8,65705.0,13.9838,13.9838,13.9446,13.9446,65705.0
2021-01-22 14:10:00,17.8,17.83,17.77,17.78,90291.0,13.9446,13.9681,13.9211,13.9289,90291.0
2021-01-22 14:15:00,17.78,17.81,17.77,17.8,64401.0,13.9289,13.9524,13.9211,13.9446,64401.0
2021-01-22 14:20:00,17.8,17.81,17.76,17.8,78635.0,13.9446,13.9524,13.9133,13.9446,78635.0
2021-01-22 14:25:00,17.8,17.81,17.78,17.79,88362.0,13.9446,13.9524,13.9289,13.9368,88362.0
2021-01-22 14:30:00,17.79,17.81,17.76,17.77,100792.0,13.9368,13.9524,13.9133,13.9211,100792.0
2021-01-22 14:35:00,17.77,17.8,17.74,17.8,76686.0,13.9211,13.9446,13.8976,13.9446,76686.0
2021-01-22 14:40:00,17.8,17.81,17.73,17.74,85760.0,13.9446,13.9524,13.8898,13.8976,85760.0
2021-01-22 14:45:00,17.73,17.8,17.73,17.8,70508.0,13.8898,13.9446,13.8898,13.9446,70508.0
2021-01-22 14:50:00,17.8,17.81,17.72,17.74,91341.0,13.9446,13.9524,13.8819,13.8976,91341.0
2021-01-22 14:55:00,17.75,17.76,17.7,17.72,71347.0,13.9054,13.9133,13.8663,13.8819,71347.0
2021-01-22 15:00:00,17.73,17.78,17.72,17.77,58468.0,13.8898,13.9289,13.8819,13.9211,58468.0
2021-01-22 15:05:00,17.76,17.79,17.73,17.78,71823.0,13.9133,13.9368,13.8898,13.9289,71823.0
2021-01-22 15:10:00,17.78,17.78,17.75,17.77,80050.0,13.9289,13.9289,13.9054,13.9211,80050.0
2021-01-22 15:15:00,17.77,17.8,17.75,17.77,121869.0,13.9211,13.9446,13.9054,13.9211,121869.0
2021-01-22 15:20:00,17.77,17.79,17.7,17.71,184376.0,13.9211,13.9368,13.8663,13.8741,184376.0
2021-01-22 15:25:00,17.72,17.83,17.71,17.8,166654.0,13.8819,13.9681,13.8741,13.9446,166654.0
2021-01-22 15:30:00,17.8,17.81,17.75,17.78,101101.0,13.9446,13.9524,13.9054,13.9289,101101.0
2021-01-22 15:35:00,17.78,17.82,17.77,17.82,114472.0,13.9289,13.9603,13.9211,13.9603,114472.0
2021-01-22 15:40:00,17.82,17.83,17.8,17.8,126256.0,13.9603,13.9681,13.9446,13.9446,126256.0
2021-01-22 15:45:00,17.8,17.81,17.76,17.8,170586.0,13.9446,13.9524,13.9133,13.9446,170586.0
2021-01-22 15:50:00,17.8,17.83,17.79,17.82,577057.0,13.9446,13.9681,13.9368,13.9603,577057.0
2021-01-22 15:55:00,17.82,17.87,17.79,17.8,831222.0,13.9603,13.9994,13.9368,13.9446,831222.0
2021-01-25 09:30:00,17.56,17.63,17.32,17.36,398059.0,13.7566,13.8114,13.5686,13.5999,398059.0
2021-01-25 09:35:00,17.36,17.39,17.17,17.23,277458.0,13.5999,13.6234,13.451,13.4981,277458.0
2021-01-25 09:40:00,17.23,17.43,17.17,17.37,265031.0,13.4981,13.6547,13.451,13.6077,265031.0
2021-01-25 09:45:00,17.38,17.43,17.29,17.3,201351.0,13.6156,13.6547,13.5451,13.5529,201351.0
2021-01-25 09:50:00,17.3,17.36,17.21,17.25,149558.0,13.5529,13.5999,13.4824,13.5137,149558.0
2021-01-25 09:55:00,17.26,17.28,17.15,17.16,167885.0,13.5216,13.5372,13.4354,13.4432,167885.0
2021-01-25 10:00:00,17.16,17.25,17.1,17.25,336900.0,13.4432,13.5137,13.3962,13.5137,336900.0
2021-01-25 10:05:00,17.26,17.33,17.22,17.28,238850.0,13.5216,13.5764,13.4902,13.5372,238850.0
2021-01-25 10:10:00,17.28,17.37,17.25,17.36,80345.0,13.5372,13.6077,13.5137,13.5999,80345.0
2021-01-25 10:15:00,17.37,17.48,17.37,17.47,124909.0,13.6077,13.6939,13.6077,13.6861,124909.0
2021-01-25 10:20:00,17.47,17.53,17.44,17.46,90831.0,13.6861,13.7331,13.6626,13.6782,90831.0
2021-01-25 10:25:00,17.46,17.49,17.43,17.45,93396.0,13.6782,13.7017,13.6547,13.6704,93396.0
2021-01-25 10:30:00,17.45,17.46,17.34,17.38,150905.0,13.6704,13.6782,13.5842,13.6156,150905.0
2021-01-25 10:35:00,17.39,17.39,17.32,17.33,110810.0,13.6234,13.6234,13.5686,13.5764,110810.0
2021-01-25 10:40:00,17.33,17.35,17.28,17.34,158172.0,13.5764,13.5921,13.5372,13.5842,158172.0
2021-01-25 10:45:00,17.34,17.36,17.22,17.23,112085.0,13.5842,13.5999,13.4902,13.4981,112085.0
2021-01-25 10:50:00,17.22,17.23,17.14,17.14,178046.0,13.4902,13.4981,13.4275,13.4275,178046.0
2021-01-25 10:55:00,17.16,17.2,17.05,17.06,211531.0,13.4432,13.4746,13.357,13.3649,211531.0
2021-01-25 11:00:00,17.05,17.1,16.88,16.89,354153.0,13.357,13.3962,13.2239,13.2317,354153.0
2021-01-25 11:05:00,16.89,16.89,16.69,16.75,455081.0,13.2317,13.2317,13.075,13.122,455081.0
2021-01-25 11:10:00,16.74,17.03,16.71,16.98,312893.0,13.1142,13.3414,13.0907,13.3022,312893.0
2021-01-25 11:15:00,16.98,17.02,16.94,16.96,191917.0,13.3022,13.3335,13.2709,13.2865,191917.0
2021-01-25 11:20:00,16.96,16.99,16.88,16.89,141816.0,13.2865,13.31,13.2239,13.2317,141816.0
2021-01-25 11:25:00,16.89,16.89,16.7,16.71,271017.0,13.2317,13.2317,13.0828,13.0907,271017.0
2021-01-25 11:30:00,16.72,16.85,16.7,16.85,218826.0,13.0985,13.2004,13.0828,13.2004,218826.0
2021-01-25 11:35:00,16.85,16.9,16.79,16.82,116346.0,13.2004,13.2395,13.1534,13.1769,116346.0
2021-01-25 11:40:00,16.82,16.84,16.78,16.82,103394.0,13.1769,13.1925,13.1455,13.1769,103394.0
2021-01-25 11:45:00,16.83,16.94,16.81,16.89,181793.0,13.1847,13.2709,13.169,13.2317,181793.0
2021-01-25 11:50:00,16.9,16.92,16.85,16.91,98953.0,13.2395,13.2552,13.2004,13.2474,98953.0
2021-01-25 11:55:00,16.92,16.97,16.9,16.94,122434.0,13.2552,13.2944,13.2395,13.2709,122434.0
2021-01-25 12:00:00,16.94,16.94,16.88,16.92,82943.0,13.2709,13.2709,13.2239,13.2552,82943.0
2021-01-25 12:05:00,16.93,16.99,16.92,16.96,114653.0,13.263,13.31,13.2552,13.2865,114653.0
2021-01-25 12:10:00,16.95,16.95,16.81,16.82,174768.0,13.2787,13.2787,13.169,13.1769,174768.0
2021-01-25 12:15:00,16.82,16.83,16.72,16.76,151514.0,13.1769,13.1847,13.0985,13.1299,151514.0
2021-01-25 12:20:00,16.75,16.81,16.75,16.77,88624.0,13.122,13.169,13.122,13.1377,88624.0
2021-01-25 12:25:00,16.77,16.86,16.76,16.82,61540.0,13.1377,13.2082,13.1299,13.1769,61540.0
2021-01-25 12:30:00,16.82,16.92,16.82,16.91,155924.0,13.1769,13.2552,13.1769,13.2474,155924.0
2021-01-25 12:35:00,16.91,16.95,16.88,16.93,128962.0,13.2474,13.2787,13.2239,13.263,128962.0
2021-01-25 12:40:00,16.93,16.96,16.86,16.86,119676.0,13.263,13.2865,13.2082,13.2082,119676.0
2021-01-25 12:45:00,16.86,16.9,16.84,16.89,138228.0,13.2082,13.2395,13.1925,13.2317,138228.0
2021-01-25 12:50:00,16.9,16.91,16.84,16.88,118162.0,13.2395,13.2474,13.1925,13.2239,118162.0
2021-01-25 12:55:00,16.88,16.91,16.82,16.9,124698.0,13.2239,13.2474,13.1769,13.2395,124698.0
2021-01-25 13:00:00,16.9,16.92,16.85,16.86,91137.0,13.2395,13.2552,13.2004,13.2082,91137.0
2021-01-25 13:05:00,16.85,16.86,16.8,16.82,102203.0,13.2004,13.2082,13.1612,13.1769,102203.0
2021-01-25 13:10:00,16.82,16.94,16.82,16.93,100322.0,13.1769,13.2709,13.1769,13.263,100322.0
2021-01-25 13:15:00,16.93,16.98,16.91,16.98,237108.0,13.263,13.3022,13.2474,13.3022,237108.0
2021-01-25 13:20:00,16.98,17.07,16.97,17.05,253083.0,13.3022,13.3727,13.2944,13.357,253083.0
2021-01-25 13:25:00,17.05,17.05,16.97,16.98,136991.0,13.357,13.357,13.2944,13.3022,136991.0
2021-01-25 13:30:00,16.99,17.02,16.96,17.0,113751.0,13.31,13.3335,13.2865,13.3179,113751.0
2021-01-25 13:35:00,17.0,17.06,16.99,17.01,100379.0,13.3179,13.3649,13.31,13.3257,100379.0
2021-01-25 13:40:00,17.01,17.02,16.94,16.94,155100.0,13.3257,13.3335,13.2709,13.2709,155100.0
2021-01-25 13:45:00,16.94,16.98,16.93,16.96,102603.0,13.2709,13.3022,13.263,13.2865,102603.0
2021-01-25 13:50:00,16.96,17.0,16.95,16.95,94995.0,13.2865,13.3179,13.2787,13.2787,94995.0
2021-01-25 13:55:00,16.95,17.0,16.92,16.94,72110.0,13.2787,13.3179,13.2552,13.2709,72110.0
2021-01-25 14:00:00,16.94,17.04,16.88,17.03,157406.0,13.2709,13.3492,13.2239,13.3414,157406.0
2021-01-25 14:05:00,17.03,17.09,17.01,17.06,93872.0,13.3414,13.3884,13.3257,13.3649,93872.0
2021-01-25 14:10:00,17.07,17.08,17.03,17.07,82273.0,13.3727,13.3805,13.3414,13.3727,82273.0
2021-01-25 14:15:00,17.07,17.1,17.03,17.09,114752.0,13.3727,13.3962,13.3414,13.3884,114752.0
2021-01-25 14:20:00,17.09,17.09,17.03,17.06,97219.0,13.3884,13.3884,13.3414,13.3649,97219.0
2021-01-25 14:25:00,17.07,17.1,17.05,17.09,59587.0,13.3727,13.3962,13.357,13.3884,59587.0
2021-01-25 14:30:00,17.09,17.12,17.07,17.11,79583.0,13.3884,13.4119,13.3727,13.404,79583.0
2021-01-25 14:35:00,17.11,17.13,17.05,17.11,170159.0,13.404,13.4197,13.357,13.404,170159.0
2021-01-25 14:40:00,17.12,17.18,17.11,17.18,102281.0,13.4119,13.4589,13.404,13.4589,102281.0
2021-01-25 14:45:00,17.18,17.25,17.18,17.22,109067.0,13.4589,13.5137,13.4589,13.4902,109067.0
2021-01-25 14:50:00,17.21,17.25,17.18,17.2,85150.0,13.4824,13.5137,13.4589,13.4746,85150.0
2021-01-25 14:55:00,17.19,17.22,17.15,17.19,72085.0,13.4667,13.4902,13.4354,13.4667,72085.0
2021-01-25 15:00:00,17.19,17.26,17.18,17.25,96866.0,13.4667,13.5216,13.4589,13.5137,96866.0
2021-01-25 15:05:00,17.25,17.28,17.22,17.25,108105.0,13.5137,13.5372,13.4902,13.5137,108105.0
2021-01-25 15:10:00,17.25,17.26,17.21,17.25,117314.0,13.5137,13.5216,13.4824,13.5137,117314.0
2021-01-25 15:15:00,17.25,17.27,17.21,17.26,137599.0,13.5137,13.5294,13.4824,13.5216,137599.0
2021-01-25 15:20:00,17.26,17.32,17.24,17.3,137387.0,13.5216,13.5686,13.5059,13.5529,137387.0
2021-01-25 15:25:00,17.3,17.34,17.29,17.32,84982.0,13.5529,13.5842,13.5451,13.5686,84982.0
2021-01-25 15:30:00,17.32,17.4,17.31,17.39,206586.0,13.5686,13.6312,13.5607,13.6234,206586.0
2021-01-25 15:35:00,17.38,17.4,17.33,17.36,206299.0,13.6156,13.6312,13.5764,13.5999,206299.0
2021-01-25 15:40:00,17.35,17.39,17.34,17.36,194611.0,13.5921,13.6234,13.5842,13.5999,194611.0
2021-01-25 15:45:00,17.35,17.38,17.31,17.34,211064.0,13.5921,13.6156,13.5607,13.5842,211064.0
2021-01-25 15:50:00,17.35,17.39,17.34,17.36,296097.0,13.5921,13.6234,13.5842,13.5999,296097.0
2021-01-25 15:55:00,17.36,17.42,17.35,17.36,675540.0,13.5999,13.6469,13.5921,13.5999,675540.0
2021-01-26 09:30:00,17.68,17.94,17.6,17.88,366345.0,13.8506,14.0543,13.7879,14.0073,366345.0
2021-01-26 09:35:00,17.89,17.91,17.71,17.77,310561.0,14.0151,14.0308,13.8741,13.9211,310561.0
2021-01-26 09:40:00,17.77,17.88,17.72,17.81,209987.0,13.9211,14.0073,13.8819,13.9524,209987.0
2021-01-26 09:45:00,17.82,17.87,17.66,17.69,204478.0,13.9603,13.9994,13.8349,13.8584,204478.0
2021-01-26 09:50:00,17.68,17.68,17.45,17.49,239880.0,13.8506,13.8506,13.6704,13.7017,239880.0
2021-01-26 09:55:00,17.49,17.56,17.42,17.42,214111.0,13.7017,13.7566,13.6469,13.6469,214111.0
2021-01-26 10:00:00,17.43,17.52,17.39,17.39,286423.0,13.6547,13.7252,13.6234,13.6234,286423.0
2021-01-26 10:05:00,17.39,17.5,17.38,17.45,174228.0,13.6234,13.7096,13.6156,13.6704,174228.0
2021-01-26 10:10:00,17.45,17.46,17.28,17.29,166696.0,13.6704,13.6782,13.5372,13.5451,166696.0
2021-01-26 10:15:00,17.29,17.35,17.24,17.25,220573.0,13.5451,13.5921,13.5059,13.5137,220573.0
2021-01-26 10:20:00,17.25,17.31,17.18,17.2,258290.0,13.5137,13.5607,13.4589,13.4746,258290.0
2021-01-26 10:25:00,17.2,17.32,17.18,17.24,230878.0,13.4746,13.5686,13.4589,13.5059,230878.0
2021-01-26 10:30:00,17.24,17.39,17.17,17.36,94522.0,13.5059,13.6234,13.451,13.5999,94522.0
2021-01-26 10:35:00,17.36,17.4,17.33,17.39,77764.0,13.5999,13.6312,13.5764,13.6234,77764.0
2021-01-26 10:40:00,17.38,17.38,17.18,17.21,184215.0,13.6156,13.6156,13.4589,13.4824,184215.0
2021-01-26 10:45:00,17.21,17.31,17.19,17.22,253486.0,13.4824,13.5607,13.4667,13.4902,253486.0
2021-01-26 10:50:00,17.21,17.23,17.14,17.17,101717.0,13.4824,13.4981,13.4275,13.451,101717.0
2021-01-26 10:55:00,17.17,17.22,17.12,17.21,181714.0,13.451,13.4902,13.4119,13.4824,181714.0
2021-01-26 11:00:00,17.21,17.27,17.16,17.25,197966.0,13.4824,13.5294,13.4432,13.5137,197966.0
2021-01-26 11:05:00,17.25,17.25,17.09,17.09,217029.0,13.5137,13.5137,13.3884,13.3884,217029.0
2021-01-26 11:10:00,17.08,17.11,17.06,17.07,140431.0,13.3805,13.404,13.3649,13.3727,140431.0
2021-01-26 11:15:00,17.08,17.11,17.01,17.03,89336.0,13.3805,13.404,13.3257,13.3414,89336.0
2021-01-26 11:20:00,17.03,17.11,16.98,17.1,156204.0,13.3414,13.404,13.3022,13.3962,156204.0
2021-01-26 11:25:00,17.1,17.17,17.06,17.09,90110.0,13.3962,13.451,13.3649,13.3884,90110.0
2021-01-26 11:30:00,17.09,17.09,17.02,17.05,70055.0,13.3884,13.3884,13.3335,13.357,70055.0
2021-01-26 11:35:00,17.04,17.09,17.02,17.05,49267.0,13.3492,13.3884,13.3335,13.357,49267.0
2021-01-26 11:40:00,17.05,17.06,17.0,17.0,196187.0,13.357,13.3649,13.3179,13.3179,196187.0
2021-01-26 11:45:00,17.0,17.0,16.91,16.92,74046.0,13.3179,13.3179,13.2474,13.2552,74046.0
2021-01-26 11:50:00,16.93,16.94,16.89,16.89,75817.0,13.263,13.2709,13.2317,13.2317,75817.0
2021-01-26 11:55:00,16.89,16.96,16.88,16.91,45953.0,13.2317,13.2865,13.2239,13.2474,45953.0
2021-01-26 12:00:00,16.92,16.99,16.92,16.93,75334.0,13.2552,13.31,13.2552,13.263,75334.0
2021-01-26 12:05:00,16.93,16.97,16.91,16.96,32582.0,13.263,13.2944,13.2474,13.2865,32582.0
2021-01-26 12:10:00,16.96,16.98,16.92,16.95,47763.0,13.2865,13.3022,13.2552,13.2787,47763.0
2021-01-26 12:15:00,16.93,16.94,16.87,16.87,128284.0,13.263,13.2709,13.216,13.216,128284.0
2021-01-26 12:20:00,16.88,16.9,16.85,16.89,94500.0,13.2239,13.2395,13.2004,13.2317,94500.0
2021-01-26 12:25:00,16.88,17.06,16.88,17.05,154769.0,13.2239,13.3649,13.2239,13.357,154769.0
2021-01-26 12:30:00,17.04,17.07,17.01,17.05,97019.0,13.3492,13.3727,13.3257,13.357,97019.0
2021-01-26 12:35:00,17.04,17.09,17.01,17.06,87179.0,13.3492,13.3884,13.3257,13.3649,87179.0
2021-01-26 12:40:00,17.06,17.09,17.04,17.05,60391.0,13.3649,13.3884,13.3492,13.357,60391.0
2021-01-26 12:45:00,17.05,17.07,17.02,17.07,47876.0,13.357,13.3727,13.3335,13.3727,47876.0
2021-01-26 12:50:00,17.06,17.09,17.05,17.09,64449.0,13.3649,13.3884,13.357,13.3884,64449.0
2021-01-26 12:55:00,17.09,17.12,17.07,17.07,61489.0,13.3884,13.4119,13.3727,13.3727,61489.0
2021-01-26 13:00:00,17.07,17.1,17.05,17.08,41133.0,13.3727,13.3962,13.357,13.3805,41133.0
2021-01-26 13:05:00,17.08,17.17,17.07,17.15,114087.0,13.3805,13.451,13.3727,13.4354,114087.0
2021-01-26 13:10:00,17.16,17.16,17.11,17.14,52490.0,13.4432,13.4432,13.404,13.4275,52490.0
2021-01-26 13:15:00,17.14,17.2,17.13,17.14,82199.0,13.4275,13.4746,13.4197,13.4275,82199.0
2021-01-26 13:20:00,17.14,17.16,17.1,17.11,81856.0,13.4275,13.4432,13.3962,13.404,81856.0
2021-01-26 13:25:00,17.1,17.13,17.09,17.11,26707.0,13.3962,13.4197,13.3884,13.404,26707.0
2021-01-26 13:30:00,17.1,17.1,17.06,17.06,39360.0,13.3962,13.3962,13.3649,13.3649,39360.0
2021-01-26 13:35:00,17.05,17.07,17.04,17.07,29185.0,13.357,13.3727,13.3492,13.3727,29185.0
2021-01-26 13:40:00,17.07,17.08,17.03,17.04,62507.0,13.3727,13.3805,13.3414,13.3492,62507.0
2021-01-26 13:45:00,17.04,17.05,16.99,17.0,44556.0,13.3492,13.357,13.31,13.3179,44556.0
2021-01-26 13:50:00,17.01,17.03,16.99,17.02,31537.0,13.3257,13.3414,13.31,13.3335,31537.0
2021-01-26 13:55:00,17.02,17.02,16.97,17.01,43052.0,13.3335,13.3335,13.2944,13.3257,43052.0
2021-01-26 14:00:00,17.01,17.08,16.99,17.08,62601.0,13.3257,13.3805,13.31,13.3805,62601.0
2021-01-26 14:05:00,17.07,17.1,17.06,17.09,52078.0,13.3727,13.3962,13.3649,13.3884,52078.0
2021-01-26 14:10:00,17.1,17.13,17.09,17.13,42603.0,13.3962,13.4197,13.3884,13.4197,42603.0
2021-01-26 14:15:00,17.13,17.15,17.08,17.08,71785.0,13.4197,13.4354,13.3805,13.3805,71785.0
2021-01-26 14:20:00,17.08,17.08,17.02,17.05,72315.0,13.3805,13.3805,13.3335,13.357,72315.0
2021-01-26 14:25:00,17.06,17.07,17.0,17.03,48828.0,13.3649,13.3727,13.3179,13.3414,48828.0
2021-01-26 14:30:00,17.03,17.11,17.02,17.1,102948.0,13.3414,13.404,13.3335,13.3962,102948.0
2021-01-26 14:35:00,17.1,17.17,17.09,17.15,79317.0,13.3962,13.451,13.3884,13.4354,79317.0
2021-01-26 14:40:00,17.14,17.15,17.08,17.09,58132.0,13.4275,13.4354,13.3805,13.3884,58132.0
2021-01-26 14:45:00,17.09,17.1,17.02,17.03,85750.0,13.3884,13.3962,13.3335,13.3414,85750.0
2021-01-26 14:50:00,17.02,17.03,16.99,17.01,60835.0,13.3335,13.3414,13.31,13.3257,60835.0
2021-01-26 14:55:00,17.01,17.02,16.97,17.01,57283.0,13.3257,13.3335,13.2944,13.3257,57283.0
2021-01-26 15:00:00,17.0,17.02,16.98,17.0,28776.0,13.3179,13.3335,13.3022,13.3179,28776.0
2021-01-26 15:05:00,16.99,17.01,16.96,16.96,59846.0,13.31,13.3257,13.2865,13.2865,59846.0
2021-01-26 15:10:00,16.97,16.98,16.92,16.94,65078.0,13.2944,13.3022,13.2552,13.2709,65078.0
2021-01-26 15:15:00,16.94,16.95,16.9,16.95,53700.0,13.2709,13.2787,13.2395,13.2787,53700.0
2021-01-26 15:20:00,16.95,16.96,16.92,16.96,64611.0,13.2787,13.2865,13.2552,13.2865,64611.0
2021-01-26 15:25:00,16.96,16.98,16.94,16.96,66053.0,13.2865,13.3022,13.2709,13.2865,66053.0
2021-01-26 15:30:00,16.96,16.97,16.92,16.93,96806.0,13.2865,13.2944,13.2552,13.263,96806.0
2021-01-26 15:35:00,16.93,16.96,16.91,16.91,92087.0,13.263,13.2865,13.2474,13.2474,92087.0
2021-01-26 15:40:00,16.91,16.93,16.89,16.91,92253.0,13.2474,13.263,13.2317,13.2474,92253.0
2021-01-26 15:45:00,16.92,16.96,16.91,16.94,108042.0,13.2552,13.2865,13.2474,13.2709,108042.0
2021-01-26 15:50:00,16.94,16.95,16.9,16.93,236433.0,13.2709,13.2787,13.2395,13.263,236433.0
2021-01-26 15:55:00,16.93,16.93,16.83,16.84,572515.0,13.263,13.263,13.1847,13.1925,572515.0
2021-01-27 09:30:00,16.46,16.7,16.28,16.66,292730.0,12.8948,13.0828,12.7538,13.0515,292730.0
2021-01-27 09:35:00,16.65,16.72,16.52,16.55,172602.0,13.0437,13.0985,12.9418,12.9653,172602.0
2021-01-27 09:40:00,16.56,16.63,16.3,16.3,126859.0,12.9732,13.028,12.7695,12.7695,126859.0
2021-01-27 09:45:00,16.3,16.31,16.17,16.17,159291.0,12.7695,12.7773,12.6676,12.6676,159291.0
2021-01-27 09:50:00,16.18,16.21,16.1,16.17,169891.0,12.6755,12.699,12.6128,12.6676,169891.0
2021-01-27 09:55:00,16.17,16.43,16.11,16.41,212857.0,12.6676,12.8713,12.6206,12.8557,212857.0
2021-01-27 10:00:00,16.41,16.5,16.37,16.43,154475.0,12.8557,12.9262,12.8243,12.8713,154475.0
2021-01-27 10:05:00,16.42,16.51,16.31,16.45,268395.0,12.8635,12.934,12.7773,12.887,268395.0
2021-01-27 10:10:00,16.46,16.46,16.36,16.36,172945.0,12.8948,12.8948,12.8165,12.8165,172945.0
2021-01-27 10:15:00,16.37,16.52,16.29,16.52,155409.0,12.8243,12.9418,12.7617,12.9418,155409.0
2021-01-27 10:20:00,16.53,16.73,16.53,16.72,134688.0,12.9497,13.1064,12.9497,13.0985,134688.0
2021-01-27 10:25:00,16.73,16.79,16.7,16.75,152729.0,13.1064,13.1534,13.0828,13.122,152729.0
2021-01-27 10:30:00,16.76,16.95,16.72,16.73,414679.0,13.1299,13.2787,13.0985,13.1064,414679.0
2021-01-27 10:35:00,16.73,16.85,16.69,16.84,348962.0,13.1064,13.2004,13.075,13.1925,348962.0
2021-01-27 10:40:00,16.83,16.95,16.78,16.93,356798.0,13.1847,13.2787,13.1455,13.263,356798.0
2021-01-27 10:45:00,16.92,16.95,16.76,16.78,203252.0,13.2552,13.2787,13.1299,13.1455,203252.0
2021-01-27 10:50:00,16.78,16.79,16.68,16.69,224748.0,13.1455,13.1534,13.0672,13.075,224748.0
2021-01-27 10:55:00,16.69,16.85,16.68,16.83,154599.0,13.075,13.2004,13.0672,13.1847,154599.0
2021-01-27 11:00:00,16.84,16.97,16.81,16.97,67913.0,13.1925,13.2944,13.169,13.2944,67913.0
2021-01-27 11:05:00,16.96,16.97,16.86,16.96,198379.0,13.2865,13.2944,13.2082,13.2865,198379.0
2021-01-27 11:10:00,16.96,17.11,16.89,17.02,334463.0,13.2865,13.404,13.2317,13.3335,334463.0
2021-01-27 11:15:00,17.02,17.07,16.96,17.03,363796.0,13.3335,13.3727,13.2865,13.3414,363796.0
2021-01-27 11:20:00,17.04,17.18,16.97,17.16,170847.0,13.3492,13.4589,13.2944,13.4432,170847.0
2021-01-27 11:25:00,17.16,17.37,17.15,17.35,500723.0,13.4432,13.6077,13.4354,13.5921,500723.0
2021-01-27 11:30:00,17.36,17.43,17.31,17.39,346196.0,13.5999,13.6547,13.5607,13.6234,346196.0
2021-01-27 11:35:00,17.38,17.42,17.32,17.35,86404.0,13.6156,13.6469,13.5686,13.5921,86404.0
2021-01-27 11:40:00,17.34,17.39,17.31,17.35,110608.0,13.5842,13.6234,13.5607,13.5921,110608.0
2021-01-27 11:45:00,17.34,17.47,17.32,17.42,196814.0,13.5842,13.6861,13.5686,13.6469,196814.0
2021-01-27 11:50:00,17.42,17.43,17.31,17.31,124477.0,13.6469,13.6547,13.5607,13.5607,124477.0
2021-01-27 11:55:00,17.31,17.34,17.17,17.19,228823.0,13.5607,13.5842,13.451,13.4667,228823.0
2021-01-27 12:00:00,17.19,17.26,17.18,17.2,124032.0,13.4667,13.5216,13.4589,13.4746,124032.0
2021-01-27 12:05:00,17.2,17.4,17.2,17.37,121867.0,13.4746,13.6312,13.4746,13.6077,121867.0
2021-01-27 12:10:00,17.38,17.51,17.38,17.45,128993.0,13.6156,13.7174,13.6156,13.6704,128993.0
2021-01-27 12:15:00,17.45,17.47,17.42,17.42,63152.0,13.6704,13.6861,13.6469,13.6469,63152.0
2021-01-27 12:20:00,17.4,17.43,17.33,17.34,97074.0,13.6312,13.6547,13.5764,13.5842,97074.0
2021-01-27 12:25:00,17.34,17.35,17.26,17.27,42234.0,13.5842,13.5921,13.5216,13.5294,42234.0
2021-01-27 12:30:00,17.26,17.27,17.16,17.16,84900.0,13.5216,13.5294,13.4432,13.4432,84900.0
2021-01-27 12:35:00,17.16,17.21,17.09,17.19,92779.0,13.4432,13.4824,13.3884,13.4667,92779.0
2021-01-27 12:40:00,17.19,17.26,17.18,17.24,63733.0,13.4667,13.5216,13.4589,13.5059,63733.0
2021-01-27 12:45:00,17.23,17.27,17.19,17.24,72797.0,13.4981,13.5294,13.4667,13.5059,72797.0
2021-01-27 12:50:00,17.24,17.31,17.24,17.3,113363.0,13.5059,13.5607,13.5059,13.5529,113363.0
2021-01-27 12:55:00,17.3,17.38,17.3,17.36,101616.0,13.5529,13.6156,13.5529,13.5999,101616.0
2021-01-27 13:00:00,17.36,17.38,17.27,17.28,84664.0,13.5999,13.6156,13.5294,13.5372,84664.0
2021-01-27 13:05:00,17.27,17.3,17.24,17.29,46459.0,13.5294,13.5529,13.5059,13.5451,46459.0
2021-01-27 13:10:00,17.3,17.35,17.24,17.26,62867.0,13.5529,13.5921,13.5059,13.5216,62867.0
2021-01-27 13:15:00,17.27,17.37,17.25,17.35,80748.0,13.5294,13.6077,13.5137,13.5921,80748.0
2021-01-27 13:20:00,17.36,17.46,17.34,17.44,106414.0,13.5999,13.6782,13.5842,13.6626,106414.0
2021-01-27 13:25:00,17.44,17.54,17.44,17.51,194830.0,13.6626,13.7409,13.6626,13.7174,194830.0
2021-01-27 13:30:00,17.5,17.53,17.46,17.51,180486.0,13.7096,13.7331,13.6782,13.7174,180486.0
2021-01-27 13:35:00,17.51,17.56,17.43,17.55,261860.0,13.7174,13.7566,13.6547,13.7487,261860.0
2021-01-27 13:40:00,17.55,17.57,17.45,17.46,155781.0,13.7487,13.7644,13.6704,13.6782,155781.0
2021-01-27 13:45:00,17.45,17.54,17.43,17.51,157171.0,13.6704,13.7409,13.6547,13.7174,157171.0
2021-01-27 13:50:00,17.51,17.54,17.45,17.49,281772.0,13.7174,13.7409,13.6704,13.7017,281772.0
2021-01-27 13:55:00,17.49,17.57,17.47,17.55,133227.0,13.7017,13.7644,13.6861,13.7487,133227.0
2021-01-27 14:00:00,17.56,17.57,17.51,17.55,118648.0,13.7566,13.7644,13.7174,13.7487,118648.0
2021-01-27 14:05:00,17.55,17.55,17.44,17.49,148263.0,13.7487,13.7487,13.6626,13.7017,148263.0
2021-01-27 14:10:00,17.49,17.5,17.44,17.48,77375.0,13.7017,13.7096,13.6626,13.6939,77375.0
2021-01-27 14:15:00,17.48,17.49,17.34,17.38,117047.0,13.6939,13.7017,13.5842,13.6156,117047.0
2021-01-27 14:20:00,17.38,17.44,17.33,17.44,108358.0,13.6156,13.6626,13.5764,13.6626,108358.0
2021-01-27 14:25:00,17.45,17.45,17.37,17.41,79432.0,13.6704,13.6704,13.6077,13.6391,79432.0
2021-01-27 14:30:00,17.42,17.44,17.28,17.28,110248.0,13.6469,13.6626,13.5372,13.5372,110248.0
2021-01-27 14:35:00,17.27,17.35,17.23,17.33,130538.0,13.5294,13.5921,13.4981,13.5764,130538.0
2021-01-27 14:40:00,17.32,17.38,17.3,17.34,95626.0,13.5686,13.6156,13.5529,13.5842,95626.0
2021-01-27 14:45:00,17.33,17.34,17.21,17.23,93058.0,13.5764,13.5842,13.4824,13.4981,93058.0
2021-01-27 14:50:00,17.24,17.26,17.16,17.22,95452.0,13.5059,13.5216,13.4432,13.4902,95452.0
2021-01-27 14:55:00,17.23,17.26,17.17,17.23,76218.0,13.4981,13.5216,13.451,13.4981,76218.0
2021-01-27 15:00:00,17.23,17.24,17.15,17.16,129138.0,13.4981,13.5059,13.4354,13.4432,129138.0
2021-01-27 15:05:00,17.15,17.27,17.14,17.24,86812.0,13.4354,13.5294,13.4275,13.5059,86812.0
2021-01-27 15:10:00,17.25,17.34,17.23,17.3,142518.0,13.5137,13.5842,13.4981,13.5529,142518.0
2021-01-27 15:15:00,17.3,17.36,17.26,17.26,158258.0,13.5529,13.5999,13.5216,13.5216,158258.0
2021-01-27 15:20:00,17.25,17.29,17.19,17.21,129109.0,13.5137,13.5451,13.4667,13.4824,129109.0
2021-01-27 15:25:00,17.21,17.29,17.18,17.22,136224.0,13.4824,13.5451,13.4589,13.4902,136224.0
2021-01-27 15:30:00,17.22,17.3,17.18,17.2,169525.0,13.4902,13.5529,13.4589,13.4746,169525.0
2021-01-27 15:35:00,17.21,17.23,17.13,17.19,253326.0,13.4824,13.4981,13.4197,13.4667,253326.0
2021-01-27 15:40:00,17.19,17.21,17.14,17.16,162364.0,13.4667,13.4824,13.4275,13.4432,162364.0
2021-01-27 15:45:00,17.16,17.22,17.12,17.22,155478.0,13.4432,13.4902,13.4119,13.4902,155478.0
2021-01-27 15:50:00,17.22,17.26,17.17,17.22,342874.0,13.4902,13.5216,13.451,13.4902,342874.0
2021-01-27 15:55:00,17.23,17.24,17.15,17.22,611073.0,13.4981,13.5059,13.4354,13.4902,611073.0
2021-01-28 09:30:00,17.42,17.47,17.32,17.43,166387.0,13.6469,13.6861,13.5686,13.6547,166387.0
2021-01-28 09:35:00,17.44,17.52,17.35,17.37,118869.0,13.6626,13.7252,13.5921,13.6077,118869.0
2021-01-28 09:40:00,17.36,17.56,17.33,17.51,129614.0,13.5999,13.7566,13.5764,13.7174,129614.0
2021-01-28 09:45:00,17.51,17.52,17.3,17.32,205918.0,13.7174,13.7252,13.5529,13.5686,205918.0
2021-01-28 09:50:00,17.31,17.35,17.24,17.29,117997.0,13.5607,13.5921,13.5059,13.5451,117997.0
2021-01-28 09:55:00,17.3,17.4,16.92,17.0,351072.0,13.5529,13.6312,13.2552,13.3179,351072.0
2021-01-28 10:00:00,17.04,17.22,16.98,17.2,168323.0,13.3492,13.4902,13.3022,13.4746,168323.0
2021-01-28 10:05:00,17.21,17.26,17.12,17.2,110730.0,13.4824,13.5216,13.4119,13.4746,110730.0
2021-01-28 10:10:00,17.21,17.32,17.19,17.27,79194.0,13.4824,13.5686,13.4667,13.5294,79194.0
2021-01-28 10:15:00,17.27,17.31,17.09,17.1,83811.0,13.5294,13.5607,13.3884,13.3962,83811.0
2021-01-28 10:20:00,17.11,17.25,17.07,17.17,103952.0,13.404,13.5137,13.3727,13.451,103952.0
2021-01-28 10:25:00,17.17,17.24,17.11,17.18,90363.0,13.451,13.5059,13.404,13.4589,90363.0
2021-01-28 10:30:00,17.18,17.23,17.06,17.07,81930.0,13.4589,13.4981,13.3649,13.3727,81930.0
2021-01-28 10:35:00,17.07,17.09,16.89,16.89,98821.0,13.3727,13.3884,13.2317,13.2317,98821.0
2021-01-28 10:40:00,16.89,16.93,16.74,16.83,250595.0,13.2317,13.263,13.1142,13.1847,250595.0
2021-01-28 10:45:00,16.84,16.91,16.76,16.82,139768.0,13.1925,13.2474,13.1299,13.1769,139768.0
2021-01-28 10:50:00,16.8,16.91,16.8,16.81,151614.0,13.1612,13.2474,13.1612,13.169,151614.0
2021-01-28 10:55:00,16.82,16.97,16.81,16.91,109936.0,13.1769,13.2944,13.169,13.2474,109936.0
2021-01-28 11:00:00,16.92,17.06,16.86,17.02,149926.0,13.2552,13.3649,13.2082,13.3335,149926.0
2021-01-28 11:05:00,17.01,17.05,16.92,16.97,94791.0,13.3257,13.357,13.2552,13.2944,94791.0
2021-01-28 11:10:00,16.98,17.03,16.97,17.01,94767.0,13.3022,13.3414,13.2944,13.3257,94767.0
2021-01-28 11:15:00,17.01,17.03,16.96,16.96,105373.0,13.3257,13.3414,13.2865,13.2865,105373.0
2021-01-28 11:20:00,16.97,17.0,16.81,16.83,334530.0,13.2944,13.3179,13.169,13.1847,334530.0
2021-01-28 11:25:00,16.84,16.85,16.73,16.75,77873.0,13.1925,13.2004,13.1064,13.122,77873.0
2021-01-28 11:30:00,16.75,16.87,16.66,16.86,225032.0,13.122,13.216,13.0515,13.2082,225032.0
2021-01-28 11:35:00,16.86,17.0,16.86,16.97,252596.0,13.2082,13.3179,13.2082,13.2944,252596.0
2021-01-28 11:40:00,16.98,17.12,16.95,17.06,197816.0,13.3022,13.4119,13.2787,13.3649,197816.0
2021-01-28 11:45:00,17.06,17.07,16.98,17.01,175392.0,13.3649,13.3727,13.3022,13.3257,175392.0
2021-01-28 11:50:00,17.01,17.05,16.98,17.01,62964.0,13.3257,13.357,13.3022,13.3257,62964.0
2021-01-28 11:55:00,17.0,17.02,16.98,17.02,69423.0,13.3179,13.3335,13.3022,13.3335,69423.0
2021-01-28 12:00:00,17.02,17.06,17.01,17.01,72273.0,13.3335,13.3649,13.3257,13.3257,72273.0
2021-01-28 12:05:00,17.01,17.04,16.97,17.0,62590.0,13.3257,13.3492,13.2944,13.3179,62590.0
2021-01-28 12:10:00,17.01,17.01,16.92,16.99,141144.0,13.3257,13.3257,13.2552,13.31,141144.0
2021-01-28 12:15:00,16.99,17.05,16.95,17.03,64684.0,13.31,13.357,13.2787,13.3414,64684.0
2021-01-28 12:20:00,17.03,17.04,16.98,17.0,125541.0,13.3414,13.3492,13.3022,13.3179,125541.0
2021-01-28 12:25:00,17.0,17.02,16.95,17.0,98136.0,13.3179,13.3335,13.2787,13.3179,98136.0
2021-01-28 12:30:00,16.99,17.0,16.96,17.0,45259.0,13.31,13.3179,13.2865,13.3179,45259.0
2021-01-28 12:35:00,17.0,17.0,16.91,16.95,38014.0,13.3179,13.3179,13.2474,13.2787,38014.0
2021-01-28 12:40:00,16.95,16.97,16.91,16.95,47776.0,13.2787,13.2944,13.2474,13.2787,47776.0
2021-01-28 12:45:00,16.95,17.0,16.92,16.99,41681.0,13.2787,13.3179,13.2552,13.31,41681.0
2021-01-28 12:50:00,16.99,17.02,16.97,17.0,115807.0,13.31,13.3335,13.2944,13.3179,115807.0
2021-01-28 12:55:00,17.0,17.01,16.95,16.95,57297.0,13.3179,13.3257,13.2787,13.2787,57297.0
2021-01-28 13:00:00,16.95,17.01,16.95,17.0,67082.0,13.2787,13.3257,13.2787,13.3179,67082.0
2021-01-28 13:05:00,17.0,17.0,16.93,17.0,74363.0,13.3179,13.3179,13.263,13.3179,74363.0
2021-01-28 13:10:00,17.0,17.01,16.95,16.98,80548.0,13.3179,13.3257,13.2787,13.3022,80548.0
2021-01-28 13:15:00,16.98,17.0,16.96,16.99,65845.0,13.3022,13.3179,13.2865,13.31,65845.0
2021-01-28 13:20:00,16.99,17.03,16.97,17.02,112273.0,13.31,13.3414,13.2944,13.3335,112273.0
2021-01-28 13:25:00,17.02,17.04,17.01,17.03,311775.0,13.3335,13.3492,13.3257,13.3414,311775.0
2021-01-28 13:30:00,17.03,17.11,17.01,17.06,318331.0,13.3414,13.404,13.3257,13.3649,318331.0
2021-01-28 13:35:00,17.06,17.18,17.06,17.17,305019.0,13.3649,13.4589,13.3649,13.451,305019.0
2021-01-28 13:40:00,17.16,17.18,17.11,17.12,64594.0,13.4432,13.4589,13.404,13.4119,64594.0
2021-01-28 13:45:00,17.12,17.14,17.07,17.09,132224.0,13.4119,13.4275,13.3727,13.3884,132224.0
2021-01-28 13:50:00,17.09,17.2,17.08,17.2,84752.0,13.3884,13.4746,13.3805,13.4746,84752.0
2021-01-28 13:55:00,17.2,17.22,17.1,17.13,252011.0,13.4746,13.4902,13.3962,13.4197,252011.0
2021-01-28 14:00:00,17.13,17.21,17.12,17.18,76525.0,13.4197,13.4824,13.4119,13.4589,76525.0
2021-01-28 14:05:00,17.19,17.21,17.16,17.17,150270.0,13.4667,13.4824,13.4432,13.451,150270.0
2021-01-28 14:10:00,17.18,17.2,17.14,17.18,71549.0,13.4589,13.4746,13.4275,13.4589,71549.0
2021-01-28 14:15:00,17.17,17.21,17.08,17.1,195343.0,13.451,13.4824,13.3805,13.3962,195343.0
2021-01-28 14:20:00,17.1,17.21,17.09,17.16,88058.0,13.3962,13.4824,13.3884,13.4432,88058.0
2021-01-28 14:25:00,17.16,17.2,17.11,17.14,96612.0,13.4432,13.4746,13.404,13.4275,96612.0
2021-01-28 14:30:00,17.13,17.18,17.11,17.16,72303.0,13.4197,13.4589,13.404,13.4432,72303.0
2021-01-28 14:35:00,17.16,17.21,17.14,17.21,118607.0,13.4432,13.4824,13.4275,13.4824,118607.0
2021-01-28 14:40:00,17.2,17.21,17.16,17.21,124158.0,13.4746,13.4824,13.4432,13.4824,124158.0
2021-01-28 14:45:00,17.21,17.25,17.2,17.25,188563.0,13.4824,13.5137,13.4746,13.5137,188563.0
2021-01-28 14:50:00,17.25,17.27,17.17,17.19,300346.0,13.5137,13.5294,13.451,13.4667,300346.0
2021-01-28 14:55:00,17.2,17.23,17.16,17.22,82866.0,13.4746,13.4981,13.4432,13.4902,82866.0
2021-01-28 15:00:00,17.22,17.22,17.14,17.16,200231.0,13.4902,13.4902,13.4275,13.4432,200231.0
2021-01-28 15:05:00,17.17,17.2,17.16,17.2,74772.0,13.451,13.4746,13.4432,13.4746,74772.0
2021-01-28 15:10:00,17.19,17.21,17.17,17.19,107747.0,13.4667,13.4824,13.451,13.4667,107747.0
2021-01-28 15:15:00,17.18,17.19,17.11,17.15,205937.0,13.4589,13.4667,13.404,13.4354,205937.0
2021-01-28 15:20:00,17.15,17.16,17.1,17.1,74857.0,13.4354,13.4432,13.3962,13.3962,74857.0
2021-01-28 15:25:00,17.1,17.14,17.06,17.06,88218.0,13.3962,13.4275,13.3649,13.3649,88218.0
2021-01-28 15:30:00,17.07,17.19,17.06,17.19,137971.0,13.3727,13.4667,13.3649,13.4667,137971.0
2021-01-28 15:35:00,17.19,17.2,17.1,17.13,146479.0,13.4667,13.4746,13.3962,13.4197,146479.0
2021-01-28 15:40:00,17.14,17.17,17.11,17.16,153759.0,13.4275,13.451,13.404,13.4432,153759.0
2021-01-28 15:45:00,17.16,17.25,17.15,17.25,176754.0,13.4432,13.5137,13.4354,13.5137,176754.0
2021-01-28 15:50:00,17.25,17.27,17.19,17.26,299988.0,13.5137,13.5294,13.4667,13.5216,299988.0
2021-01-28 15:55:00,17.26,17.29,17.18,17.18,492211.0,13.5216,13.5451,13.4589,13.4589,492211.0
2021-01-29 09:30:00,17.01,17.31,16.87,17.3,189742.0,13.3257,13.5607,13.216,13.5529,189742.0
2021-01-29 09:35:00,17.28,17.4,17.13,17.14,101378.0,13.5372,13.6312,13.4197,13.4275,101378.0
2021-01-29 09:40:00,17.14,17.23,17.1,17.14,97498.0,13.4275,13.4981,13.3962,13.4275,97498.0
2021-01-29 09:45:00,17.16,17.31,17.14,17.23,101828.0,13.4432,13.5607,13.4275,13.4981,101828.0
2021-01-29 09:50:00,17.23,17.43,17.2,17.39,190688.0,13.4981,13.6547,13.4746,13.6234,190688.0
2021-01-29 09:55:00,17.4,17.49,17.4,17.47,115822.0,13.6312,13.7017,13.6312,13.6861,115822.0
2021-01-29 10:00:00,17.48,17.6,17.41,17.59,303672.0,13.6939,13.7879,13.6391,13.7801,303672.0
2021-01-29 10:05:00,17.59,17.6,17.38,17.57,151867.0,13.7801,13.7879,13.6156,13.7644,151867.0
2021-01-29 10:10:00,17.57,17.61,17.44,17.46,223177.0,13.7644,13.7957,13.6626,13.6782,223177.0
2021-01-29 10:15:00,17.46,17.46,17.27,17.29,114205.0,13.6782,13.6782,13.5294,13.5451,114205.0
2021-01-29 10:20:00,17.29,17.3,17.24,17.29,101811.0,13.5451,13.5529,13.5059,13.5451,101811.0
2021-01-29 10:25:00,17.3,17.3,17.2,17.23,79669.0,13.5529,13.5529,13.4746,13.4981,79669.0
2021-01-29 10:30:00,17.23,17.32,17.17,17.22,69840.0,13.4981,13.5686,13.451,13.4902,69840.0
2021-01-29 10:35:00,17.21,17.24,17.07,17.11,67583.0,13.4824,13.5059,13.3727,13.404,67583.0
2021-01-29 10:40:00,17.11,17.16,17.06,17.06,64743.0,13.404,13.4432,13.3649,13.3649,64743.0
2021-01-29 10:45:00,17.07,17.17,17.06,17.09,48987.0,13.3727,13.451,13.3649,13.3884,48987.0
2021-01-29 10:50:00,17.09,17.17,17.07,17.14,46995.0,13.3884,13.451,13.3727,13.4275,46995.0
2021-01-29 10:55:00,17.14,17.15,17.06,17.12,103005.0,13.4275,13.4354,13.3649,13.4119,103005.0
2021-01-29 11:00:00,17.1,17.11,17.05,17.1,79043.0,13.3962,13.404,13.357,13.3962,79043.0
2021-01-29 11:05:00,17.1,17.15,17.07,17.11,85491.0,13.3962,13.4354,13.3727,13.404,85491.0
2021-01-29 11:10:00,17.1,17.1,16.99,17.02,73903.0,13.3962,13.3962,13.31,13.3335,73903.0
2021-01-29 11:15:00,17.01,17.06,17.0,17.03,60862.0,13.3257,13.3649,13.3179,13.3414,60862.0
2021-01-29 11:20:00,17.02,17.02,16.93,16.95,53557.0,13.3335,13.3335,13.263,13.2787,53557.0
2021-01-29 11:25:00,16.95,17.05,16.91,16.93,80975.0,13.2787,13.357,13.2474,13.263,80975.0
2021-01-29 11:30:00,16.92,16.97,16.86,16.87,129303.0,13.2552,13.2944,13.2082,13.216,129303.0
2021-01-29 11:35:00,16.88,16.9,16.79,16.82,81888.0,13.2239,13.2395,13.1534,13.1769,81888.0
2021-01-29 11:40:00,16.82,16.86,16.75,16.81,168061.0,13.1769,13.2082,13.122,13.169,168061.0
2021-01-29 11:45:00,16.8,16.87,16.77,16.85,74622.0,13.1612,13.216,13.1377,13.2004,74622.0
2021-01-29 11:50:00,16.85,16.88,16.82,16.85,72053.0,13.2004,13.2239,13.1769,13.2004,72053.0
2021-01-29 11:55:00,16.84,16.91,16.83,16.91,56265.0,13.1925,13.2474,13.1847,13.2474,56265.0
2021-01-29 12:00:00,16.9,16.91,16.85,16.87,48201.0,13.2395,13.2474,13.2004,13.216,48201.0
2021-01-29 12:05:00,16.87,16.89,16.81,16.82,55720.0,13.216,13.2317,13.169,13.1769,55720.0
2021-01-29 12:10:00,16.82,16.86,16.82,16.83,46800.0,13.1769,13.2082,13.1769,13.1847,46800.0
2021-01-29 12:15:00,16.82,16.83,16.73,16.73,96944.0,13.1769,13.1847,13.1064,13.1064,96944.0
2021-01-29 12:20:00,16.73,16.74,16.69,16.7,112120.0,13.1064,13.1142,13.075,13.0828,112120.0
2021-01-29 12:25:00,16.69,16.71,16.66,16.67,90021.0,13.075,13.0907,13.0515,13.0593,90021.0
2021-01-29 12:30:00,16.66,16.69,16.55,16.57,192846.0,13.0515,13.075,12.9653,12.981,192846.0
2021-01-29 12:35:00,16.57,16.62,16.54,16.57,77401.0,12.981,13.0202,12.9575,12.981,77401.0
2021-01-29 12:40:00,16.57,16.63,16.53,16.54,120960.0,12.981,13.028,12.9497,12.9575,120960.0
2021-01-29 12:45:00,16.55,16.57,16.46,16.48,139526.0,12.9653,12.981,12.8948,12.9105,139526.0
2021-01-29 12:50:00,16.47,16.69,16.46,16.67,180269.0,12.9027,13.075,12.8948,13.0593,180269.0
2021-01-29 12:55:00,16.67,16.69,16.5,16.51,305895.0,13.0593,13.075,12.9262,12.934,305895.0
2021-01-29 13:00:00,16.51,16.65,16.46,16.57,370630.0,12.934,13.0437,12.8948,12.981,370630.0
2021-01-29 13:05:00,16.56,16.57,16.45,16.46,194040.0,12.9732,12.981,12.887,12.8948,194040.0
2021-01-29 13:10:00,16.46,16.47,16.37,16.42,241863.0,12.8948,12.9027,12.8243,12.8635,241863.0
2021-01-29 13:15:00,16.42,16.42,16.31,16.32,127125.0,12.8635,12.8635,12.7773,12.7852,127125.0
2021-01-29 13:20:00,16.33,16.44,16.31,16.39,179016.0,12.793,12.8792,12.7773,12.84,179016.0
2021-01-29 13:25:00,16.39,16.53,16.38,16.52,250930.0,12.84,12.9497,12.8322,12.9418,250930.0
2021-01-29 13:30:00,16.52,16.52,16.44,16.46,103635.0,12.9418,12.9418,12.8792,12.8948,103635.0
2021-01-29 13:35:00,16.45,16.48,16.42,16.46,84979.0,12.887,12.9105,12.8635,12.8948,84979.0
2021-01-29 13:40:00,16.46,16.54,16.45,16.53,49659.0,12.8948,12.9575,12.887,12.9497,49659.0
2021-01-29 13:45:00,16.52,16.54,16.41,16.42,54858.0,12.9418,12.9575,12.8557,12.8635,54858.0
2021-01-29 13:50:00,16.42,16.47,16.42,16.45,38167.0,12.8635,12.9027,12.8635,12.887,38167.0
2021-01-29 13:55:00,16.46,16.47,16.4,16.42,71536.0,12.8948,12.9027,12.8478,12.8635,71536.0
2021-01-29 14:00:00,16.42,16.53,16.4,16.5,68473.0,12.8635,12.9497,12.8478,12.9262,68473.0
2021-01-29 14:05:00,16.5,16.58,16.48,16.58,80975.0,12.9262,12.9888,12.9105,12.9888,80975.0
2021-01-29 14:10:00,16.58,16.61,16.56,16.58,72164.0,12.9888,13.0123,12.9732,12.9888,72164.0
2021-01-29 14:15:00,16.58,16.59,16.51,16.52,48317.0,12.9888,12.9967,12.934,12.9418,48317.0
2021-01-29 14:20:00,16.52,16.53,16.42,16.45,53630.0,12.9418,12.9497,12.8635,12.887,53630.0
2021-01-29 14:25:00,16.44,16.44,16.36,16.38,99835.0,12.8792,12.8792,12.8165,12.8322,99835.0
2021-01-29 14:30:00,16.38,16.39,16.33,16.36,76646.0,12.8322,12.84,12.793,12.8165,76646.0
2021-01-29 14:35:00,16.35,16.41,16.31,16.4,82591.0,12.8087,12.8557,12.7773,12.8478,82591.0
2021-01-29 14:40:00,16.4,16.44,16.33,16.35,73312.0,12.8478,12.8792,12.793,12.8087,73312.0
2021-01-29 14:45:00,16.35,16.42,16.35,16.39,66121.0,12.8087,12.8635,12.8087,12.84,66121.0
2021-01-29 14:50:00,16.39,16.44,16.37,16.38,54611.0,12.84,12.8792,12.8243,12.8322,54611.0
2021-01-29 14:55:00,16.38,16.43,16.37,16.38,69948.0,12.8322,12.8713,12.8243,12.8322,69948.0
2021-01-29 15:00:00,16.38,16.48,16.38,16.44,80166.0,12.8322,12.9105,12.8322,12.8792,80166.0
2021-01-29 15:05:00,16.44,16.49,16.41,16.47,50293.0,12.8792,12.9183,12.8557,12.9027,50293.0
2021-01-29 15:10:00,16.48,16.56,16.48,16.54,67914.0,12.9105,12.9732,12.9105,12.9575,67914.0
2021-01-29 15:15:00,16.54,16.58,16.5,16.56,80225.0,12.9575,12.9888,12.9262,12.9732,80225.0
2021-01-29 15:20:00,16.57,16.63,16.57,16.63,82577.0,12.981,13.028,12.981,13.028,82577.0
2021-01-29 15:25:00,16.63,16.66,16.59,16.61,64930.0,13.028,13.0515,12.9967,13.0123,64930.0
2021-01-29 15:30:00,16.61,16.65,16.59,16.63,126115.0,13.0123,13.0437,12.9967,13.028,126115.0
2021-01-29 15:35:00,16.63,16.64,16.51,16.51,117642.0,13.028,13.0358,12.934,12.934,117642.0
2021-01-29 15:40:00,16.52,16.52,16.4,16.42,151340.0,12.9418,12.9418,12.8478,12.8635,151340.0
2021-01-29 15:45:00,16.42,16.47,16.39,16.46,200240.0,12.8635,12.9027,12.84,12.8948,200240.0
2021-01-29 15:50:00,16.46,16.56,16.45,16.53,211751.0,12.8948,12.9732,12.887,12.9497,211751.0
2021-01-29 15:55:00,16.53,16.62,16.45,16.46,659580.0,12.9497,13.0202,12.887,12.8948,659580.0
2021-02-01 09:30:00,16.8,16.94,16.74,16.83,239823.0,13.1612,13.2709,13.1142,13.1847,239823.0
2021-02-01 09:35:00,16.84,16.94,16.71,16.73,110736.0,13.1925,13.2709,13.0907,13.1064,110736.0
2021-02-01 09:40:00,16.73,16.84,16.71,16.73,86571.0,13.1064,13.1925,13.0907,13.1064,86571.0
2021-02-01 09:45:00,16.72,16.73,16.44,16.46,146129.0,13.0985,13.1064,12.8792,12.8948,146129.0
2021-02-01 09:50:00,16.45,16.59,16.43,16.44,101763.0,12.887,12.9967,12.8713,12.8792,101763.0
2021-02-01 09:55:00,16.45,16.61,16.44,16.46,200247.0,12.887,13.0123,12.8792,12.8948,200247.0
2021-02-01 10:00:00,16.46,16.49,16.37,16.41,140614.0,12.8948,12.9183,12.8243,12.8557,140614.0
2021-02-01 10:05:00,16.42,16.45,16.28,16.29,275189.0,12.8635,12.887,12.7538,12.7617,275189.0
2021-02-01 10:10:00,16.29,16.42,16.28,16.37,105472.0,12.7617,12.8635,12.7538,12.8243,105472.0
2021-02-01 10:15:00,16.37,16.38,16.25,16.29,101171.0,12.8243,12.8322,12.7303,12.7617,101171.0
2021-02-01 10:20:00,16.29,16.34,16.23,16.32,201209.0,12.7617,12.8008,12.7146,12.7852,201209.0
2021-02-01 10:25:00,16.32,16.34,16.28,16.29,56725.0,12.7852,12.8008,12.7538,12.7617,56725.0
2021-02-01 10:30:00,16.28,16.42,16.28,16.38,121452.0,12.7538,12.8635,12.7538,12.8322,121452.0
2021-02-01 10:35:00,16.38,16.39,16.23,16.24,97702.0,12.8322,12.84,12.7146,12.7225,97702.0
2021-02-01 10:40:00,16.24,16.39,16.22,16.38,88985.0,12.7225,12.84,12.7068,12.8322,88985.0
2021-02-01 10:45:00,16.38,16.38,16.23,16.25,121756.0,12.8322,12.8322,12.7146,12.7303,121756.0
2021-02-01 10:50:00,16.25,16.26,16.17,16.23,207214.0,12.7303,12.7382,12.6676,12.7146,207214.0
2021-02-01 10:55:00,16.23,16.38,16.22,16.38,88129.0,12.7146,12.8322,12.7068,12.8322,88129.0
2021-02-01 11:00:00,16.38,16.41,16.26,16.31,135473.0,12.8322,12.8557,12.7382,12.7773,135473.0
2021-02-01 11:05:00,16.32,16.45,16.31,16.45,106604.0,12.7852,12.887,12.7773,12.887,106604.0
2021-02-01 11:10:00,16.45,16.46,16.37,16.39,108339.0,12.887,12.8948,12.8243,12.84,108339.0
2021-02-01 11:15:00,16.4,16.44,16.35,16.41,69537.0,12.8478,12.8792,12.8087,12.8557,69537.0
2021-02-01 11:20:00,16.41,16.46,16.38,16.43,65623.0,12.8557,12.8948,12.8322,12.8713,65623.0
2021-02-01 11:25:00,16.43,16.52,16.43,16.49,89102.0,12.8713,12.9418,12.8713,12.9183,89102.0
2021-02-01 11:30:00,16.5,16.51,16.4,16.41,229378.0,12.9262,12.934,12.8478,12.8557,229378.0
2021-02-01 11:35:00,16.41,16.51,16.37,16.51,116095.0,12.8557,12.934,12.8243,12.934,116095.0
2021-02-01 11:40:00,16.51,16.61,16.51,16.6,74178.0,12.934,13.0123,12.934,13.0045,74178.0
2021-02-01 11:45:00,16.6,16.64,16.59,16.64,95901.0,13.0045,13.0358,12.9967,13.0358,95901.0
2021-02-01 11:50:00,16.63,16.65,16.59,16.62,67928.0,13.028,13.0437,12.9967,13.0202,67928.0
2021-02-01 11:55:00,16.63,16.63,16.56,16.56,48796.0,13.028,13.028,12.9732,12.9732,48796.0
2021-02-01 12:00:00,16.57,16.59,16.44,16.44,82425.0,12.981,12.9967,12.8792,12.8792,82425.0
2021-02-01 12:05:00,16.44,16.49,16.4,16.41,151488.0,12.8792,12.9183,12.8478,12.8557,151488.0
2021-02-01 12:10:00,16.41,16.43,16.37,16.41,43262.0,12.8557,12.8713,12.8243,12.8557,43262.0
2021-02-01 12:15:00,16.42,16.43,16.35,16.36,53334.0,12.8635,12.8713,12.8087,12.8165,53334.0
2021-02-01 12:20:00,16.36,16.42,16.36,16.41,41211.0,12.8165,12.8635,12.8165,12.8557,41211.0
2021-02-01 12:25:00,16.42,16.47,16.39,16.45,46470.0,12.8635,12.9027,12.84,12.887,46470.0
2021-02-01 12:30:00,16.45,16.52,16.45,16.5,55179.0,12.887,12.9418,12.887,12.9262,55179.0
2021-02-01 12:35:00,16.5,16.54,16.49,16.53,57064.0,12.9262,12.9575,12.9183,12.9497,57064.0
2021-02-01 12:40:00,16.53,16.59,16.53,16.55,62596.0,12.9497,12.9967,12.9497,12.9653,62596.0
2021-02-01 12:45:00,16.56,16.59,16.54,16.58,39817.0,12.9732,12.9967,12.9575,12.9888,39817.0
2021-02-01 12:50:00,16.58,16.6,16.55,16.59,42437.0,12.9888,13.0045,12.9653,12.9967,42437.0
2021-02-01 12:55:00,16.59,16.63,16.58,16.61,76263.0,12.9967,13.028,12.9888,13.0123,76263.0
2021-02-01 13:00:00,16.62,16.63,16.59,16.61,43489.0,13.0202,13.028,12.9967,13.0123,43489.0
2021-02-01 13:05:00,16.61,16.67,16.56,16.62,171184.0,13.0123,13.0593,12.9732,13.0202,171184.0
2021-02-01 13:10:00,16.62,16.66,16.61,16.63,72480.0,13.0202,13.0515,13.0123,13.028,72480.0
2021-02-01 13:15:00,16.63,16.65,16.6,16.62,38943.0,13.028,13.0437,13.0045,13.0202,38943.0
2021-02-01 13:20:00,16.62,16.67,16.61,16.65,54608.0,13.0202,13.0593,13.0123,13.0437,54608.0
2021-02-01 13:25:00,16.66,16.69,16.65,16.68,72821.0,13.0515,13.075,13.0437,13.0672,72821.0
2021-02-01 13:30:00,16.68,16.7,16.66,16.67,47851.0,13.0672,13.0828,13.0515,13.0593,47851.0
2021-02-01 13:35:00,16.67,16.73,16.66,16.71,55957.0,13.0593,13.1064,13.0515,13.0907,55957.0
2021-02-01 13:40:00,16.71,16.72,16.69,16.71,45762.0,13.0907,13.0985,13.075,13.0907,45762.0
2021-02-01 13:45:00,16.71,16.73,16.71,16.72,80204.0,13.0907,13.1064,13.0907,13.0985,80204.0
2021-02-01 13:50:00,16.71,16.75,16.71,16.72,42210.0,13.0907,13.122,13.0907,13.0985,42210.0
2021-02-01 13:55:00,16.73,16.79,16.73,16.75,90441.0,13.1064,13.1534,13.1064,13.122,90441.0
2021-02-01 14:00:00,16.74,16.81,16.73,16.79,84134.0,13.1142,13.169,13.1064,13.1534,84134.0
2021-02-01 14:05:00,16.79,16.8,16.74,16.78,72681.0,13.1534,13.1612,13.1142,13.1455,72681.0
2021-02-01 14:10:00,16.78,16.79,16.73,16.77,87431.0,13.1455,13.1534,13.1064,13.1377,87431.0
2021-02-01 14:15:00,16.78,16.81,16.76,16.8,53634.0,13.1455,13.169,13.1299,13.1612,53634.0
2021-02-01 14:20:00,16.8,16.83,16.78,16.8,80212.0,13.1612,13.1847,13.1455,13.1612,80212.0
2021-02-01 14:25:00,16.8,16.87,16.8,16.87,83682.0,13.1612,13.216,13.1612,13.216,83682.0
2021-02-01 14:30:00,16.86,16.9,16.84,16.89,67105.0,13.2082,13.2395,13.1925,13.2317,67105.0
2021-02-01 14:35:00,16.89,16.95,16.89,16.93,75759.0,13.2317,13.2787,13.2317,13.263,75759.0
2021-02-01 14:40:00,16.93,16.97,16.91,16.91,55356.0,13.263,13.2944,13.2474,13.2474,55356.0
2021-02-01 14:45:00,16.91,16.97,16.91,16.94,72363.0,13.2474,13.2944,13.2474,13.2709,72363.0
2021-02-01 14:50:00,16.94,16.95,16.9,16.91,48308.0,13.2709,13.2787,13.2395,13.2474,48308.0
2021-02-01 14:55:00,16.91,16.92,16.85,16.87,70121.0,13.2474,13.2552,13.2004,13.216,70121.0
2021-02-01 15:00:00,16.86,16.9,16.84,16.85,48790.0,13.2082,13.2395,13.1925,13.2004,48790.0
2021-02-01 15:05:00,16.85,16.89,16.81,16.89,59428.0,13.2004,13.2317,13.169,13.2317,59428.0
2021-02-01 15:10:00,16.89,16.89,16.83,16.88,96602.0,13.2317,13.2317,13.1847,13.2239,96602.0
2021-02-01 15:15:00,16.88,16.89,16.8,16.83,164704.0,13.2239,13.2317,13.1612,13.1847,164704.0
2021-02-01 15:20:00,16.84,16.85,16.77,16.79,63667.0,13.1925,13.2004,13.1377,13.1534,63667.0
2021-02-01 15:25:00,16.79,16.84,16.78,16.8,85733.0,13.1534,13.1925,13.1455,13.1612,85733.0
2021-02-01 15:30:00,16.79,16.85,16.79,16.82,89326.0,13.1534,13.2004,13.1534,13.1769,89326.0
2021-02-01 15:35:00,16.82,16.84,16.79,16.82,84251.0,13.1769,13.1925,13.1534,13.1769,84251.0
2021-02-01 15:40:00,16.82,16.83,16.78,16.8,96113.0,13.1769,13.1847,13.1455,13.1612,96113.0
2021-02-01 15:45:00,16.8,16.83,16.77,16.79,182976.0,13.1612,13.1847,13.1377,13.1534,182976.0
2021-02-01 15:50:00,16.79,16.83,16.77,16.78,203485.0,13.1534,13.1847,13.1377,13.1455,203485.0
2021-02-01 15:55:00,16.79,16.79,16.75,16.77,388165.0,13.1534,13.1534,13.122,13.1377,388165.0
2021-02-02 09:30:00,17.27,17.39,17.2,17.36,583494.0,13.5294,13.6234,13.4746,13.5999,583494.0
2021-02-02 09:35:00,17.37,17.53,17.19,17.28,397078.0,13.6077,13.7331,13.4667,13.5372,397078.0
2021-02-02 09:40:00,17.28,17.3,17.1,17.1,188330.0,13.5372,13.5529,13.3962,13.3962,188330.0
2021-02-02 09:45:00,17.11,17.12,16.91,17.01,329112.0,13.404,13.4119,13.2474,13.3257,329112.0
2021-02-02 09:50:00,17.02,17.15,17.0,17.1,221798.0,13.3335,13.4354,13.3179,13.3962,221798.0
2021-02-02 09:55:00,17.1,17.16,17.04,17.11,200487.0,13.3962,13.4432,13.3492,13.404,200487.0
2021-02-02 10:00:00,17.11,17.21,17.11,17.19,171095.0,13.404,13.4824,13.404,13.4667,171095.0
2021-02-02 10:05:00,17.19,17.25,17.12,17.14,152105.0,13.4667,13.5137,13.4119,13.4275,152105.0
2021-02-02 10:10:00,17.15,17.16,17.02,17.12,95451.0,13.4354,13.4432,13.3335,13.4119,95451.0
2021-02-02 10:15:00,17.11,17.27,17.1,17.23,148410.0,13.404,13.5294,13.3962,13.4981,148410.0
2021-02-02 10:20:00,17.24,17.27,17.08,17.09,154401.0,13.5059,13.5294,13.3805,13.3884,154401.0
2021-02-02 10:25:00,17.1,17.11,16.95,17.05,154462.0,13.3962,13.404,13.2787,13.357,154462.0
2021-02-02 10:30:00,17.05,17.12,17.0,17.07,103088.0,13.357,13.4119,13.3179,13.3727,103088.0
2021-02-02 10:35:00,17.07,17.07,16.99,17.02,79337.0,13.3727,13.3727,13.31,13.3335,79337.0
2021-02-02 10:40:00,17.02,17.1,17.01,17.1,72120.0,13.3335,13.3962,13.3257,13.3962,72120.0
2021-02-02 10:45:00,17.1,17.23,17.1,17.2,97594.0,13.3962,13.4981,13.3962,13.4746,97594.0
2021-02-02 10:50:00,17.21,17.3,17.2,17.29,104827.0,13.4824,13.5529,13.4746,13.5451,104827.0
2021-02-02 10:55:00,17.3,17.36,17.28,17.31,101215.0,13.5529,13.5999,13.5372,13.5607,101215.0
2021-02-02 11:00:00,17.3,17.38,17.27,17.34,151551.0,13.5529,13.6156,13.5294,13.5842,151551.0
2021-02-02 11:05:00,17.33,17.36,17.27,17.3,91723.0,13.5764,13.5999,13.5294,13.5529,91723.0
2021-02-02 11:10:00,17.3,17.35,17.26,17.3,319285.0,13.5529,13.5921,13.5216,13.5529,319285.0
2021-02-02 11:15:00,17.3,17.38,17.28,17.36,111156.0,13.5529,13.6156,13.5372,13.5999,111156.0
2021-02-02 11:20:00,17.37,17.37,17.31,17.32,143129.0,13.6077,13.6077,13.5607,13.5686,143129.0
2021-02-02 11:25:00,17.3,17.32,17.19,17.23,211411.0,13.5529,13.5686,13.4667,13.4981,211411.0
2021-02-02 11:30:00,17.23,17.23,17.11,17.14,128581.0,13.4981,13.4981,13.404,13.4275,128581.0
2021-02-02 11:35:00,17.14,17.24,17.13,17.23,41308.0,13.4275,13.5059,13.4197,13.4981,41308.0
2021-02-02 11:40:00,17.24,17.25,17.2,17.21,82150.0,13.5059,13.5137,13.4746,13.4824,82150.0
2021-02-02 11:45:00,17.2,17.21,17.1,17.16,80622.0,13.4746,13.4824,13.3962,13.4432,80622.0
2021-02-02 11:50:00,17.16,17.22,17.15,17.19,140813.0,13.4432,13.4902,13.4354,13.4667,140813.0
2021-02-02 11:55:00,17.2,17.22,17.17,17.19,62673.0,13.4746,13.4902,13.451,13.4667,62673.0
2021-02-02 12:00:00,17.2,17.2,17.08,17.11,73134.0,13.4746,13.4746,13.3805,13.404,73134.0
2021-02-02 12:05:00,17.11,17.15,17.1,17.13,52984.0,13.404,13.4354,13.3962,13.4197,52984.0
2021-02-02 12:10:00,17.13,17.13,17.07,17.1,44393.0,13.4197,13.4197,13.3727,13.3962,44393.0
2021-02-02 12:15:00,17.09,17.13,17.09,17.1,29054.0,13.3884,13.4197,13.3884,13.3962,29054.0
2021-02-02 12:20:00,17.09,17.15,17.09,17.13,34457.0,13.3884,13.4354,13.3884,13.4197,34457.0
2021-02-02 12:25:00,17.12,17.15,17.1,17.14,33350.0,13.4119,13.4354,13.3962,13.4275,33350.0
2021-02-02 12:30:00,17.13,17.16,17.05,17.06,55357.0,13.4197,13.4432,13.357,13.3649,55357.0
2021-02-02 12:35:00,17.06,17.06,17.0,17.02,124862.0,13.3649,13.3649,13.3179,13.3335,124862.0
2021-02-02 12:40:00,17.02,17.09,17.0,17.09,73418.0,13.3335,13.3884,13.3179,13.3884,73418.0
2021-02-02 12:45:00,17.1,17.14,17.08,17.14,30489.0,13.3962,13.4275,13.3805,13.4275,30489.0
2021-02-02 12:50:00,17.15,17.17,17.09,17.1,65894.0,13.4354,13.451,13.3884,13.3962,65894.0
2021-02-02 12:55:00,17.11,17.11,17.08,17.11,42711.0,13.404,13.404,13.3805,13.404,42711.0
2021-02-02 13:00:00,17.11,17.12,17.06,17.07,37686.0,13.404,13.4119,13.3649,13.3727,37686.0
2021-02-02 13:05:00,17.06,17.12,17.06,17.12,42257.0,13.3649,13.4119,13.3649,13.4119,42257.0
2021-02-02 13:10:00,17.12,17.13,17.09,17.11,53586.0,13.4119,13.4197,13.3884,13.404,53586.0
2021-02-02 13:15:00,17.1,17.12,17.05,17.05,53061.0,13.3962,13.4119,13.357,13.357,53061.0
2021-02-02 13:20:00,17.06,17.06,16.99,16.99,53962.0,13.3649,13.3649,13.31,13.31,53962.0
2021-02-02 13:25:00,16.99,17.03,16.99,17.03,100442.0,13.31,13.3414,13.31,13.3414,100442.0
2021-02-02 13:30:00,17.03,17.04,17.02,17.03,55736.0,13.3414,13.3492,13.3335,13.3414,55736.0
2021-02-02 13:35:00,17.03,17.03,16.97,16.99,80753.0,13.3414,13.3414,13.2944,13.31,80753.0
2021-02-02 13:40:00,16.99,17.01,16.98,16.98,25635.0,13.31,13.3257,13.3022,13.3022,25635.0
2021-02-02 13:45:00,16.98,17.02,16.98,17.0,24547.0,13.3022,13.3335,13.3022,13.3179,24547.0
2021-02-02 13:50:00,16.99,17.0,16.96,16.96,49271.0,13.31,13.3179,13.2865,13.2865,49271.0
2021-02-02 13:55:00,16.97,16.99,16.95,16.95,45658.0,13.2944,13.31,13.2787,13.2787,45658.0
2021-02-02 14:00:00,16.95,16.97,16.92,16.93,56417.0,13.2787,13.2944,13.2552,13.263,56417.0
2021-02-02 14:05:00,16.93,17.01,16.92,17.0,73978.0,13.263,13.3257,13.2552,13.3179,73978.0
2021-02-02 14:10:00,17.0,17.01,16.98,17.0,28449.0,13.3179,13.3257,13.3022,13.3179,28449.0
2021-02-02 14:15:00,17.0,17.01,16.97,17.0,94552.0,13.3179,13.3257,13.2944,13.3179,94552.0
2021-02-02 14:20:00,17.0,17.02,16.94,16.95,112786.0,13.3179,13.3335,13.2709,13.2787,112786.0
2021-02-02 14:25:00,16.95,16.95,16.92,16.92,89269.0,13.2787,13.2787,13.2552,13.2552,89269.0
2021-02-02 14:30:00,16.91,16.94,16.85,16.92,458024.0,13.2474,13.2709,13.2004,13.2552,458024.0
2021-02-02 14:35:00,16.92,16.95,16.92,16.95,25578.0,13.2552,13.2787,13.2552,13.2787,25578.0
2021-02-02 14:40:00,16.95,16.95,16.9,16.9,85853.0,13.2787,13.2787,13.2395,13.2395,85853.0
2021-02-02 14:45:00,16.9,16.92,16.89,16.91,99961.0,13.2395,13.2552,13.2317,13.2474,99961.0
2021-02-02 14:50:00,16.91,16.91,16.88,16.89,67966.0,13.2474,13.2474,13.2239,13.2317,67966.0
2021-02-02 14:55:00,16.9,17.02,16.89,17.02,79034.0,13.2395,13.3335,13.2317,13.3335,79034.0
2021-02-02 15:00:00,17.02,17.04,17.0,17.03,65542.0,13.3335,13.3492,13.3179,13.3414,65542.0
2021-02-02 15:05:00,17.02,17.09,17.02,17.09,62384.0,13.3335,13.3884,13.3335,13.3884,62384.0
2021-02-02 15:10:00,17.09,17.09,17.02,17.03,87513.0,13.3884,13.3884,13.3335,13.3414,87513.0
2021-02-02 15:15:00,17.02,17.08,17.01,17.06,88051.0,13.3335,13.3805,13.3257,13.3649,88051.0
2021-02-02 15:20:00,17.06,17.06,17.03,17.05,59434.0,13.3649,13.3649,13.3414,13.357,59434.0
2021-02-02 15:25:00,17.06,17.09,17.06,17.09,92720.0,13.3649,13.3884,13.3649,13.3884,92720.0
2021-02-02 15:30:00,17.08,17.16,17.06,17.12,208852.0,13.3805,13.4432,13.3649,13.4119,208852.0
2021-02-02 15:35:00,17.12,17.12,17.05,17.05,86394.0,13.4119,13.4119,13.357,13.357,86394.0
2021-02-02 15:40:00,17.05,17.06,17.0,17.01,99777.0,13.357,13.3649,13.3179,13.3257,99777.0
2021-02-02 15:45:00,17.0,17.07,16.99,17.04,127022.0,13.3179,13.3727,13.31,13.3492,127022.0
2021-02-02 15:50:00,17.03,17.04,16.99,17.0,179258.0,13.3414,13.3492,13.31,13.3179,179258.0
2021-02-02 15:55:00,17.0,17.02,16.96,16.96,387029.0,13.3179,13.3335,13.2865,13.2865,387029.0
2021-02-03 09:30:00,17.18,17.4,17.14,17.32,202944.0,13.4589,13.6312,13.4275,13.5686,202944.0
2021-02-03 09:35:00,17.33,17.43,17.24,17.4,82827.0,13.5764,13.6547,13.5059,13.6312,82827.0
2021-02-03 09:40:00,17.41,17.43,17.29,17.33,93956.0,13.6391,13.6547,13.5451,13.5764,93956.0
2021-02-03 09:45:00,17.32,17.45,17.29,17.44,118156.0,13.5686,13.6704,13.5451,13.6626,118156.0
2021-02-03 09:50:00,17.43,17.52,17.4,17.52,94924.0,13.6547,13.7252,13.6312,13.7252,94924.0
2021-02-03 09:55:00,17.54,17.62,17.54,17.62,87945.0,13.7409,13.8036,13.7409,13.8036,87945.0
2021-02-03 10:00:00,17.62,17.74,17.62,17.65,149438.0,13.8036,13.8976,13.8036,13.8271,149438.0
2021-02-03 10:05:00,17.65,17.72,17.63,17.69,104490.0,13.8271,13.8819,13.8114,13.8584,104490.0
2021-02-03 10:10:00,17.7,17.79,17.7,17.71,88965.0,13.8663,13.9368,13.8663,13.8741,88965.0
2021-02-03 10:15:00,17.71,17.8,17.69,17.72,131329.0,13.8741,13.9446,13.8584,13.8819,131329.0
2021-02-03 10:20:00,17.73,17.75,17.63,17.66,135172.0,13.8898,13.9054,13.8114,13.8349,135172.0
2021-02-03 10:25:00,17.67,17.68,17.58,17.58,200827.0,13.8428,13.8506,13.7722,13.7722,200827.0
2021-02-03 10:30:00,17.58,17.58,17.44,17.49,356467.0,13.7722,13.7722,13.6626,13.7017,356467.0
2021-02-03 10:35:00,17.5,17.6,17.49,17.58,300605.0,13.7096,13.7879,13.7017,13.7722,300605.0
2021-02-03 10:40:00,17.57,17.68,17.52,17.68,347828.0,13.7644,13.8506,13.7252,13.8506,347828.0
2021-02-03 10:45:00,17.68,17.71,17.57,17.66,227321.0,13.8506,13.8741,13.7644,13.8349,227321.0
2021-02-03 10:50:00,17.66,17.78,17.62,17.78,267591.0,13.8349,13.9289,13.8036,13.9289,267591.0
2021-02-03 10:55:00,17.78,17.9,17.77,17.87,187374.0,13.9289,14.0229,13.9211,13.9994,187374.0
2021-02-03 11:00:00,17.87,17.94,17.84,17.9,105293.0,13.9994,14.0543,13.9759,14.0229,105293.0
2021-02-03 11:05:00,17.9,17.92,17.82,17.92,99315.0,14.0229,14.0386,13.9603,14.0386,99315.0
2021-02-03 11:10:00,17.92,17.93,17.84,17.89,138805.0,14.0386,14.0464,13.9759,14.0151,138805.0
2021-02-03 11:15:00,17.89,17.89,17.74,17.77,62466.0,14.0151,14.0151,13.8976,13.9211,62466.0
2021-02-03 11:20:00,17.76,17.78,17.69,17.71,64062.0,13.9133,13.9289,13.8584,13.8741,64062.0
2021-02-03 11:25:00,17.71,17.71,17.61,17.64,54650.0,13.8741,13.8741,13.7957,13.8192,54650.0
2021-02-03 11:30:00,17.64,17.73,17.63,17.72,91265.0,13.8192,13.8898,13.8114,13.8819,91265.0
2021-02-03 11:35:00,17.73,17.78,17.7,17.76,72590.0,13.8898,13.9289,13.8663,13.9133,72590.0
2021-02-03 11:40:00,17.76,17.86,17.76,17.85,63091.0,13.9133,13.9916,13.9133,13.9838,63091.0
2021-02-03 11:45:00,17.85,17.89,17.84,17.88,91180.0,13.9838,14.0151,13.9759,14.0073,91180.0
2021-02-03 11:50:00,17.89,17.91,17.82,17.9,79237.0,14.0151,14.0308,13.9603,14.0229,79237.0
2021-02-03 11:55:00,17.89,17.89,17.83,17.86,64321.0,14.0151,14.0151,13.9681,13.9916,64321.0
2021-02-03 12:00:00,17.86,17.86,17.77,17.78,56658.0,13.9916,13.9916,13.9211,13.9289,56658.0
2021-02-03 12:05:00,17.79,17.8,17.73,17.76,60204.0,13.9368,13.9446,13.8898,13.9133,60204.0
2021-02-03 12:10:00,17.76,17.79,17.74,17.77,44921.0,13.9133,13.9368,13.8976,13.9211,44921.0
2021-02-03 12:15:00,17.76,17.84,17.76,17.83,43136.0,13.9133,13.9759,13.9133,13.9681,43136.0
2021-02-03 12:20:00,17.82,17.83,17.78,17.79,40181.0,13.9603,13.9681,13.9289,13.9368,40181.0
2021-02-03 12:25:00,17.79,17.89,17.79,17.89,113638.0,13.9368,14.0151,13.9368,14.0151,113638.0
2021-02-03 12:30:00,17.88,17.9,17.87,17.88,51547.0,14.0073,14.0229,13.9994,14.0073,51547.0
2021-02-03 12:35:00,17.88,17.93,17.87,17.9,38248.0,14.0073,14.0464,13.9994,14.0229,38248.0
2021-02-03 12:40:00,17.9,17.95,17.9,17.95,98864.0,14.0229,14.0621,14.0229,14.0621,98864.0
2021-02-03 12:45:00,17.95,18.0,17.94,17.98,93343.0,14.0621,14.1013,14.0543,14.0856,93343.0
2021-02-03 12:50:00,17.98,18.0,17.95,17.96,156435.0,14.0856,14.1013,14.0621,14.0699,156435.0
2021-02-03 12:55:00,17.96,17.96,17.76,17.79,69728.0,14.0699,14.0699,13.9133,13.9368,69728.0
2021-02-03 13:00:00,17.79,17.8,17.76,17.8,46981.0,13.9368,13.9446,13.9133,13.9446,46981.0
2021-02-03 13:05:00,17.8,17.81,17.77,17.78,40937.0,13.9446,13.9524,13.9211,13.9289,40937.0
2021-02-03 13:10:00,17.78,17.78,17.74,17.77,64017.0,13.9289,13.9289,13.8976,13.9211,64017.0
2021-02-03 13:15:00,17.77,17.77,17.71,17.71,81682.0,13.9211,13.9211,13.8741,13.8741,81682.0
2021-02-03 13:20:00,17.7,17.7,17.64,17.68,51739.0,13.8663,13.8663,13.8192,13.8506,51739.0
2021-02-03 13:25:00,17.67,17.71,17.66,17.69,33144.0,13.8428,13.8741,13.8349,13.8584,33144.0
2021-02-03 13:30:00,17.69,17.73,17.67,17.68,52422.0,13.8584,13.8898,13.8428,13.8506,52422.0
2021-02-03 13:35:00,17.69,17.7,17.67,17.68,40609.0,13.8584,13.8663,13.8428,13.8506,40609.0
2021-02-03 13:40:00,17.68,17.69,17.66,17.68,59683.0,13.8506,13.8584,13.8349,13.8506,59683.0
2021-02-03 13:45:00,17.68,17.69,17.65,17.69,35149.0,13.8506,13.8584,13.8271,13.8584,35149.0
2021-02-03 13:50:00,17.69,17.7,17.67,17.69,51419.0,13.8584,13.8663,13.8428,13.8584,51419.0
2021-02-03 13:55:00,17.69,17.7,17.67,17.69,38172.0,13.8584,13.8663,13.8428,13.8584,38172.0
2021-02-03 14:00:00,17.7,17.71,17.67,17.7,58764.0,13.8663,13.8741,13.8428,13.8663,58764.0
2021-02-03 14:05:00,17.7,17.76,17.69,17.76,128489.0,13.8663,13.9133,13.8584,13.9133,128489.0
2021-02-03 14:10:00,17.77,17.84,17.76,17.82,155643.0,13.9211,13.9759,13.9133,13.9603,155643.0
2021-02-03 14:15:00,17.83,17.9,17.81,17.89,130777.0,13.9681,14.0229,13.9524,14.0151,130777.0
2021-02-03 14:20:00,17.9,17.96,17.88,17.95,75254.0,14.0229,14.0699,14.0073,14.0621,75254.0
2021-02-03 14:25:00,17.95,17.96,17.91,17.91,117508.0,14.0621,14.0699,14.0308,14.0308,117508.0
2021-02-03 14:30:00,17.91,17.98,17.9,17.98,111479.0,14.0308,14.0856,14.0229,14.0856,111479.0
2021-02-03 14:35:00,17.97,18.06,17.97,18.05,142886.0,14.0778,14.1483,14.0778,14.1404,142886.0
2021-02-03 14:40:00,18.06,18.1,18.05,18.1,65119.0,14.1483,14.1796,14.1404,14.1796,65119.0
2021-02-03 14:45:00,18.09,18.14,18.09,18.13,61771.0,14.1718,14.211,14.1718,14.2031,61771.0
2021-02-03 14:50:00,18.14,18.14,18.07,18.1,67189.0,14.211,14.211,14.1561,14.1796,67189.0
2021-02-03 14:55:00,18.1,18.14,18.09,18.12,78261.0,14.1796,14.211,14.1718,14.1953,78261.0
2021-02-03 15:00:00,18.12,18.15,18.11,18.13,116784.0,14.1953,14.2188,14.1874,14.2031,116784.0
2021-02-03 15:05:00,18.14,18.19,18.13,18.16,177378.0,14.211,14.2501,14.2031,14.2266,177378.0
2021-02-03 15:10:00,18.16,18.16,18.02,18.03,122698.0,14.2266,14.2266,14.1169,14.1248,122698.0
2021-02-03 15:15:00,18.04,18.11,18.04,18.06,100368.0,14.1326,14.1874,14.1326,14.1483,100368.0
2021-02-03 15:20:00,18.06,18.06,18.02,18.04,92546.0,14.1483,14.1483,14.1169,14.1326,92546.0
2021-02-03 15:25:00,18.03,18.05,17.96,17.97,68718.0,14.1248,14.1404,14.0699,14.0778,68718.0
2021-02-03 15:30:00,17.96,18.13,17.96,18.12,160238.0,14.0699,14.2031,14.0699,14.1953,160238.0
2021-02-03 15:35:00,18.13,18.14,18.04,18.07,177529.0,14.2031,14.211,14.1326,14.1561,177529.0
2021-02-03 15:40:00,18.07,18.12,18.06,18.11,234324.0,14.1561,14.1953,14.1483,14.1874,234324.0
2021-02-03 15:45:00,18.11,18.17,18.1,18.16,252074.0,14.1874,14.2345,14.1796,14.2266,252074.0
2021-02-03 15:50:00,18.17,18.25,18.17,18.2,408065.0,14.2345,14.2971,14.2345,14.258,408065.0
2021-02-03 15:55:00,18.2,18.22,18.16,18.21,424584.0,14.258,14.2736,14.2266,14.2658,424584.0
2021-02-04 09:30:00,18.35,18.38,18.09,18.1,218776.0,14.3755,14.399,14.1718,14.1796,218776.0
2021-02-04 09:35:00,18.08,18.13,17.85,17.87,177406.0,14.1639,14.2031,13.9838,13.9994,177406.0
2021-02-04 09:40:00,17.87,18.06,17.85,17.98,157195.0,13.9994,14.1483,13.9838,14.0856,157195.0
2021-02-04 09:45:00,17.98,17.99,17.87,17.96,157327.0,14.0856,14.0934,13.9994,14.0699,157327.0
2021-02-04 09:50:00,17.96,17.98,17.82,17.88,133539.0,14.0699,14.0856,13.9603,14.0073,133539.0
2021-02-04 09:55:00,17.89,17.95,17.87,17.93,64730.0,14.0151,14.0621,13.9994,14.0464,64730.0
2021-02-04 10:00:00,17.93,18.01,17.83,17.87,83517.0,14.0464,14.1091,13.9681,13.9994,83517.0
2021-02-04 10:05:00,17.87,17.92,17.84,17.88,73928.0,13.9994,14.0386,13.9759,14.0073,73928.0
2021-02-04 10:10:00,17.87,17.98,17.83,17.84,122159.0,13.9994,14.0856,13.9681,13.9759,122159.0
2021-02-04 10:15:00,17.84,17.91,17.81,17.85,52391.0,13.9759,14.0308,13.9524,13.9838,52391.0
2021-02-04 10:20:00,17.85,17.88,17.8,17.81,66885.0,13.9838,14.0073,13.9446,13.9524,66885.0
2021-02-04 10:25:00,17.81,17.83,17.66,17.67,127242.0,13.9524,13.9681,13.8349,13.8428,127242.0
2021-02-04 10:30:00,17.68,17.87,17.68,17.83,84256.0,13.8506,13.9994,13.8506,13.9681,84256.0
2021-02-04 10:35:00,17.82,17.89,17.77,17.89,69511.0,13.9603,14.0151,13.9211,14.0151,69511.0
2021-02-04 10:40:00,17.9,17.91,17.83,17.84,65122.0,14.0229,14.0308,13.9681,13.9759,65122.0
2021-02-04 10:45:00,17.85,17.94,17.83,17.93,59844.0,13.9838,14.0543,13.9681,14.0464,59844.0
2021-02-04 10:50:00,17.92,17.95,17.9,17.93,61422.0,14.0386,14.0621,14.0229,14.0464,61422.0
2021-02-04 10:55:00,17.93,18.0,17.89,17.96,61783.0,14.0464,14.1013,14.0151,14.0699,61783.0
2021-02-04 11:00:00,17.96,18.03,17.94,18.02,51890.0,14.0699,14.1248,14.0543,14.1169,51890.0
2021-02-04 11:05:00,18.03,18.04,17.93,18.0,73807.0,14.1248,14.1326,14.0464,14.1013,73807.0
2021-02-04 11:10:00,18.0,18.03,17.95,17.98,60927.0,14.1013,14.1248,14.0621,14.0856,60927.0
2021-02-04 11:15:00,17.98,18.0,17.95,18.0,31524.0,14.0856,14.1013,14.0621,14.1013,31524.0
2021-02-04 11:20:00,18.0,18.09,17.99,18.07,66431.0,14.1013,14.1718,14.0934,14.1561,66431.0
2021-02-04 11:25:00,18.07,18.11,18.04,18.11,39863.0,14.1561,14.1874,14.1326,14.1874,39863.0
2021-02-04 11:30:00,18.1,18.11,18.04,18.07,66876.0,14.1796,14.1874,14.1326,14.1561,66876.0
2021-02-04 11:35:00,18.07,18.07,18.01,18.03,40004.0,14.1561,14.1561,14.1091,14.1248,40004.0
2021-02-04 11:40:00,18.03,18.09,18.02,18.07,59617.0,14.1248,14.1718,14.1169,14.1561,59617.0
2021-02-04 11:45:00,18.06,18.08,18.05,18.07,43688.0,14.1483,14.1639,14.1404,14.1561,43688.0
2021-02-04 11:50:00,18.06,18.09,18.02,18.06,35850.0,14.1483,14.1718,14.1169,14.1483,35850.0
2021-02-04 11:55:00,18.05,18.09,18.05,18.07,36437.0,14.1404,14.1718,14.1404,14.1561,36437.0
2021-02-04 12:00:00,18.07,18.07,18.0,18.04,60511.0,14.1561,14.1561,14.1013,14.1326,60511.0
2021-02-04 12:05:00,18.04,18.09,18.01,18.09,33639.0,14.1326,14.1718,14.1091,14.1718,33639.0
2021-02-04 12:10:00,18.09,18.09,18.03,18.07,68600.0,14.1718,14.1718,14.1248,14.1561,68600.0
2021-02-04 12:15:00,18.06,18.09,18.04,18.07,33095.0,14.1483,14.1718,14.1326,14.1561,33095.0
2021-02-04 12:20:00,18.07,18.13,18.06,18.13,38015.0,14.1561,14.2031,14.1483,14.2031,38015.0
2021-02-04 12:25:00,18.12,18.14,18.12,18.13,27807.0,14.1953,14.211,14.1953,14.2031,27807.0
2021-02-04 12:30:00,18.14,18.14,18.1,18.12,52659.0,14.211,14.211,14.1796,14.1953,52659.0
2021-02-04 12:35:00,18.12,18.17,18.12,18.15,53202.0,14.1953,14.2345,14.1953,14.2188,53202.0
2021-02-04 12:40:00,18.16,18.19,18.11,18.19,56083.0,14.2266,14.2501,14.1874,14.2501,56083.0
2021-02-04 12:45:00,18.19,18.22,18.18,18.18,67209.0,14.2501,14.2736,14.2423,14.2423,67209.0
2021-02-04 12:50:00,18.19,18.19,18.12,18.14,62686.0,14.2501,14.2501,14.1953,14.211,62686.0
2021-02-04 12:55:00,18.14,18.15,18.11,18.13,30823.0,14.211,14.2188,14.1874,14.2031,30823.0
2021-02-04 13:00:00,18.14,18.17,18.13,18.16,34282.0,14.211,14.2345,14.2031,14.2266,34282.0
2021-02-04 13:05:00,18.15,18.2,18.15,18.19,33957.0,14.2188,14.258,14.2188,14.2501,33957.0
2021-02-04 13:10:00,18.2,18.21,18.17,18.2,28168.0,14.258,14.2658,14.2345,14.258,28168.0
2021-02-04 13:15:00,18.2,18.21,18.18,18.21,28234.0,14.258,14.2658,14.2423,14.2658,28234.0
2021-02-04 13:20:00,18.2,18.22,18.19,18.21,24361.0,14.258,14.2736,14.2501,14.2658,24361.0
2021-02-04 13:25:00,18.2,18.22,18.15,18.18,43669.0,14.258,14.2736,14.2188,14.2423,43669.0
2021-02-04 13:30:00,18.18,18.22,18.17,18.22,58693.0,14.2423,14.2736,14.2345,14.2736,58693.0
2021-02-04 13:35:00,18.22,18.29,18.21,18.27,54355.0,14.2736,14.3285,14.2658,14.3128,54355.0
2021-02-04 13:40:00,18.27,18.27,18.22,18.26,71323.0,14.3128,14.3128,14.2736,14.305,71323.0
2021-02-04 13:45:00,18.25,18.29,18.24,18.29,56093.0,14.2971,14.3285,14.2893,14.3285,56093.0
2021-02-04 13:50:00,18.28,18.29,18.22,18.23,142488.0,14.3206,14.3285,14.2736,14.2815,142488.0
2021-02-04 13:55:00,18.23,18.24,18.22,18.23,32463.0,14.2815,14.2893,14.2736,14.2815,32463.0
2021-02-04 14:00:00,18.23,18.3,18.22,18.26,79412.0,14.2815,14.3363,14.2736,14.305,79412.0
2021-02-04 14:05:00,18.26,18.26,18.19,18.21,49435.0,14.305,14.305,14.2501,14.2658,49435.0
2021-02-04 14:10:00,18.21,18.25,18.21,18.24,41262.0,14.2658,14.2971,14.2658,14.2893,41262.0
2021-02-04 14:15:00,18.25,18.26,18.22,18.24,80313.0,14.2971,14.305,14.2736,14.2893,80313.0
2021-02-04 14:20:00,18.23,18.26,18.23,18.24,32594.0,14.2815,14.305,14.2815,14.2893,32594.0
2021-02-04 14:25:00,18.24,18.25,18.2,18.24,38196.0,14.2893,14.2971,14.258,14.2893,38196.0
2021-02-04 14:30:00,18.23,18.26,18.21,18.25,25724.0,14.2815,14.305,14.2658,14.2971,25724.0
2021-02-04 14:35:00,18.25,18.25,18.22,18.23,39719.0,14.2971,14.2971,14.2736,14.2815,39719.0
2021-02-04 14:40:00,18.22,18.23,18.19,18.23,31713.0,14.2736,14.2815,14.2501,14.2815,31713.0
2021-02-04 14:45:00,18.22,18.24,18.2,18.23,31453.0,14.2736,14.2893,14.258,14.2815,31453.0
2021-02-04 14:50:00,18.23,18.24,18.2,18.21,37884.0,14.2815,14.2893,14.258,14.2658,37884.0
2021-02-04 14:55:00,18.21,18.25,18.2,18.23,45162.0,14.2658,14.2971,14.258,14.2815,45162.0
2021-02-04 15:00:00,18.23,18.26,18.21,18.22,48942.0,14.2815,14.305,14.2658,14.2736,48942.0
2021-02-04 15:05:00,18.22,18.22,18.2,18.21,25629.0,14.2736,14.2736,14.258,14.2658,25629.0
2021-02-04 15:10:00,18.22,18.22,18.16,18.17,41804.0,14.2736,14.2736,14.2266,14.2345,41804.0
2021-02-04 15:15:00,18.17,18.17,18.13,18.17,68021.0,14.2345,14.2345,14.2031,14.2345,68021.0
2021-02-04 15:20:00,18.16,18.18,18.12,18.13,56232.0,14.2266,14.2423,14.1953,14.2031,56232.0
2021-02-04 15:25:00,18.14,18.17,18.13,18.16,52725.0,14.211,14.2345,14.2031,14.2266,52725.0
2021-02-04 15:30:00,18.15,18.17,18.1,18.11,102200.0,14.2188,14.2345,14.1796,14.1874,102200.0
2021-02-04 15:35:00,18.11,18.11,18.06,18.1,93125.0,14.1874,14.1874,14.1483,14.1796,93125.0
2021-02-04 15:40:00,18.09,18.14,18.09,18.13,58567.0,14.1718,14.211,14.1718,14.2031,58567.0
2021-02-04 15:45:00,18.13,18.16,18.11,18.14,147570.0,14.2031,14.2266,14.1874,14.211,147570.0
2021-02-04 15:50:00,18.13,18.18,18.13,18.18,159798.0,14.2031,14.2423,14.2031,14.2423,159798.0
2021-02-04 15:55:00,18.18,18.21,18.13,18.14,681907.0,14.2423,14.2658,14.2031,14.211,681907.0
2021-02-05 09:30:00,18.63,18.72,18.53,18.64,228118.0,14.5948,14.6653,14.5165,14.6027,228118.0
2021-02-05 09:35:00,18.65,18.67,18.54,18.61,170493.0,14.6105,14.6262,14.5243,14.5792,170493.0
2021-02-05 09:40:00,18.61,18.81,18.61,18.8,112068.0,14.5792,14.7358,14.5792,14.728,112068.0
2021-02-05 09:45:00,18.8,18.81,18.62,18.62,133848.0,14.728,14.7358,14.587,14.587,133848.0
2021-02-05 09:50:00,18.63,18.68,18.6,18.66,133849.0,14.5948,14.634,14.5713,14.6183,133849.0
2021-02-05 09:55:00,18.66,18.67,18.45,18.48,120277.0,14.6183,14.6262,14.4538,14.4773,120277.0
2021-02-05 10:00:00,18.46,18.47,18.4,18.41,119437.0,14.4616,14.4695,14.4146,14.4225,119437.0
2021-02-05 10:05:00,18.41,18.46,18.26,18.29,149801.0,14.4225,14.4616,14.305,14.3285,149801.0
2021-02-05 10:10:00,18.3,18.35,18.25,18.26,50299.0,14.3363,14.3755,14.2971,14.305,50299.0
2021-02-05 10:15:00,18.25,18.32,18.21,18.22,77999.0,14.2971,14.352,14.2658,14.2736,77999.0
2021-02-05 10:20:00,18.21,18.31,18.21,18.29,57661.0,14.2658,14.3441,14.2658,14.3285,57661.0
2021-02-05 10:25:00,18.29,18.38,18.28,18.37,68728.0,14.3285,14.399,14.3206,14.3911,68728.0
2021-02-05 10:30:00,18.37,18.41,18.35,18.35,70315.0,14.3911,14.4225,14.3755,14.3755,70315.0
2021-02-05 10:35:00,18.36,18.48,18.35,18.47,62107.0,14.3833,14.4773,14.3755,14.4695,62107.0
2021-02-05 10:40:00,18.46,18.51,18.44,18.47,72589.0,14.4616,14.5008,14.446,14.4695,72589.0
2021-02-05 10:45:00,18.46,18.47,18.38,18.39,112084.0,14.4616,14.4695,14.399,14.4068,112084.0
2021-02-05 10:50:00,18.39,18.41,18.25,18.28,152315.0,14.4068,14.4225,14.2971,14.3206,152315.0
2021-02-05 10:55:00,18.27,18.35,18.25,18.33,237001.0,14.3128,14.3755,14.2971,14.3598,237001.0
2021-02-05 11:00:00,18.33,18.39,18.33,18.39,61638.0,14.3598,14.4068,14.3598,14.4068,61638.0
2021-02-05 11:05:00,18.39,18.42,18.32,18.33,76753.0,14.4068,14.4303,14.352,14.3598,76753.0
2021-02-05 11:10:00,18.33,18.35,18.3,18.32,84597.0,14.3598,14.3755,14.3363,14.352,84597.0
2021-02-05 11:15:00,18.31,18.35,18.31,18.33,56472.0,14.3441,14.3755,14.3441,14.3598,56472.0
2021-02-05 11:20:00,18.34,18.42,18.33,18.41,136954.0,14.3676,14.4303,14.3598,14.4225,136954.0
2021-02-05 11:25:00,18.4,18.41,18.34,18.36,46301.0,14.4146,14.4225,14.3676,14.3833,46301.0
2021-02-05 11:30:00,18.35,18.36,18.28,18.3,53432.0,14.3755,14.3833,14.3206,14.3363,53432.0
2021-02-05 11:35:00,18.3,18.31,18.27,18.3,46901.0,14.3363,14.3441,14.3128,14.3363,46901.0
2021-02-05 11:40:00,18.3,18.32,18.29,18.32,22691.0,14.3363,14.352,14.3285,14.352,22691.0
2021-02-05 11:45:00,18.32,18.33,18.28,18.3,33210.0,14.352,14.3598,14.3206,14.3363,33210.0
2021-02-05 11:50:00,18.3,18.33,18.25,18.26,44579.0,14.3363,14.3598,14.2971,14.305,44579.0
2021-02-05 11:55:00,18.26,18.32,18.26,18.3,44345.0,14.305,14.352,14.305,14.3363,44345.0
2021-02-05 12:00:00,18.31,18.31,18.2,18.23,61305.0,14.3441,14.3441,14.258,14.2815,61305.0
2021-02-05 12:05:00,18.22,18.25,18.22,18.23,23536.0,14.2736,14.2971,14.2736,14.2815,23536.0
2021-02-05 12:10:00,18.23,18.27,18.21,18.27,25288.0,14.2815,14.3128,14.2658,14.3128,25288.0
2021-02-05 12:15:00,18.26,18.28,18.23,18.24,38358.0,14.305,14.3206,14.2815,14.2893,38358.0
2021-02-05 12:20:00,18.24,18.26,18.21,18.21,20853.0,14.2893,14.305,14.2658,14.2658,20853.0
2021-02-05 12:25:00,18.21,18.24,18.2,18.21,38125.0,14.2658,14.2893,14.258,14.2658,38125.0
2021-02-05 12:30:00,18.2,18.21,18.15,18.16,163364.0,14.258,14.2658,14.2188,14.2266,163364.0
2021-02-05 12:35:00,18.16,18.16,18.1,18.12,92867.0,14.2266,14.2266,14.1796,14.1953,92867.0
2021-02-05 12:40:00,18.11,18.12,18.06,18.09,229754.0,14.1874,14.1953,14.1483,14.1718,229754.0
2021-02-05 12:45:00,18.08,18.08,17.94,18.0,242207.0,14.1639,14.1639,14.0543,14.1013,242207.0
2021-02-05 12:50:00,18.01,18.05,17.95,17.98,205002.0,14.1091,14.1404,14.0621,14.0856,205002.0
2021-02-05 12:55:00,17.97,17.99,17.92,17.94,174461.0,14.0778,14.0934,14.0386,14.0543,174461.0
2021-02-05 13:00:00,17.95,18.02,17.94,18.02,46280.0,14.0621,14.1169,14.0543,14.1169,46280.0
2021-02-05 13:05:00,18.02,18.03,17.98,18.0,123208.0,14.1169,14.1248,14.0856,14.1013,123208.0
2021-02-05 13:10:00,18.0,18.0,17.97,18.0,48460.0,14.1013,14.1013,14.0778,14.1013,48460.0
2021-02-05 13:15:00,18.0,18.02,17.97,18.0,40494.0,14.1013,14.1169,14.0778,14.1013,40494.0
2021-02-05 13:20:00,18.0,18.01,17.97,17.98,64060.0,14.1013,14.1091,14.0778,14.0856,64060.0
2021-02-05 13:25:00,17.99,18.02,17.96,17.98,66708.0,14.0934,14.1169,14.0699,14.0856,66708.0
2021-02-05 13:30:00,17.98,17.99,17.95,17.99,49720.0,14.0856,14.0934,14.0621,14.0934,49720.0
2021-02-05 13:35:00,17.99,18.0,17.96,17.96,90149.0,14.0934,14.1013,14.0699,14.0699,90149.0
2021-02-05 13:40:00,17.96,17.97,17.92,17.93,75387.0,14.0699,14.0778,14.0386,14.0464,75387.0
2021-02-05 13:45:00,17.92,17.94,17.89,17.92,160385.0,14.0386,14.0543,14.0151,14.0386,160385.0
2021-02-05 13:50:00,17.93,18.01,17.92,18.0,69597.0,14.0464,14.1091,14.0386,14.1013,69597.0
2021-02-05 13:55:00,18.0,18.01,17.96,17.96,73710.0,14.1013,14.1091,14.0699,14.0699,73710.0
2021-02-05 14:00:00,17.96,18.0,17.95,18.0,34014.0,14.0699,14.1013,14.0621,14.1013,34014.0
2021-02-05 14:05:00,17.99,18.01,17.98,17.98,47624.0,14.0934,14.1091,14.0856,14.0856,47624.0
2021-02-05 14:10:00,17.99,17.99,17.96,17.98,40555.0,14.0934,14.0934,14.0699,14.0856,40555.0
2021-02-05 14:15:00,17.98,17.98,17.94,17.95,29584.0,14.0856,14.0856,14.0543,14.0621,29584.0
2021-02-05 14:20:00,17.95,17.97,17.92,17.93,49739.0,14.0621,14.0778,14.0386,14.0464,49739.0
2021-02-05 14:25:00,17.93,17.95,17.92,17.94,35817.0,14.0464,14.0621,14.0386,14.0543,35817.0
2021-02-05 14:30:00,17.94,17.96,17.93,17.95,44788.0,14.0543,14.0699,14.0464,14.0621,44788.0
2021-02-05 14:35:00,17.95,17.98,17.94,17.98,34748.0,14.0621,14.0856,14.0543,14.0856,34748.0
2021-02-05 14:40:00,17.98,17.98,17.95,17.96,28759.0,14.0856,14.0856,14.0621,14.0699,28759.0
2021-02-05 14:45:00,17.96,17.98,17.95,17.96,61869.0,14.0699,14.0856,14.0621,14.0699,61869.0
2021-02-05 14:50:00,17.95,17.96,17.91,17.92,78030.0,14.0621,14.0699,14.0308,14.0386,78030.0
2021-02-05 14:55:00,17.92,18.0,17.91,17.99,58313.0,14.0386,14.1013,14.0308,14.0934,58313.0
2021-02-05 15:00:00,17.99,17.99,17.96,17.98,46792.0,14.0934,14.0934,14.0699,14.0856,46792.0
2021-02-05 15:05:00,17.97,17.99,17.95,17.95,197882.0,14.0778,14.0934,14.0621,14.0621,197882.0
2021-02-05 15:10:00,17.96,17.96,17.93,17.95,92972.0,14.0699,14.0699,14.0464,14.0621,92972.0
2021-02-05 15:15:00,17.95,17.97,17.94,17.95,325427.0,14.0621,14.0778,14.0543,14.0621,325427.0
2021-02-05 15:20:00,17.95,17.96,17.92,17.94,116793.0,14.0621,14.0699,14.0386,14.0543,116793.0
2021-02-05 15:25:00,17.94,17.94,17.9,17.91,67818.0,14.0543,14.0543,14.0229,14.0308,67818.0
2021-02-05 15:30:00,17.91,18.0,17.9,17.99,138358.0,14.0308,14.1013,14.0229,14.0934,138358.0
2021-02-05 15:35:00,18.0,18.01,17.97,17.99,306336.0,14.1013,14.1091,14.0778,14.0934,306336.0
2021-02-05 15:40:00,17.99,17.99,17.95,17.97,106197.0,14.0934,14.0934,14.0621,14.0778,106197.0
2021-02-05 15:45:00,17.98,18.0,17.91,17.93,264468.0,14.0856,14.1013,14.0308,14.0464,264468.0
2021-02-05 15:50:00,17.94,17.95,17.9,17.94,236267.0,14.0543,14.0621,14.0229,14.0543,236267.0
2021-02-05 15:55:00,17.94,17.95,17.86,17.89,695334.0,14.0543,14.0621,13.9916,14.0151,695334.0
2021-02-08 09:30:00,18.12,18.25,18.08,18.14,467248.0,14.1953,14.2971,14.1639,14.211,467248.0
2021-02-08 09:35:00,18.14,18.21,18.03,18.18,189311.0,14.211,14.2658,14.1248,14.2423,189311.0
2021-02-08 09:40:00,18.18,18.25,18.16,18.2,125632.0,14.2423,14.2971,14.2266,14.258,125632.0
2021-02-08 09:45:00,18.21,18.31,18.18,18.25,105948.0,14.2658,14.3441,14.2423,14.2971,105948.0
2021-02-08 09:50:00,18.24,18.36,18.24,18.34,178109.0,14.2893,14.3833,14.2893,14.3676,178109.0
2021-02-08 09:55:00,18.35,18.37,18.26,18.27,169906.0,14.3755,14.3911,14.305,14.3128,169906.0
2021-02-08 10:00:00,18.28,18.34,18.25,18.29,199071.0,14.3206,14.3676,14.2971,14.3285,199071.0
2021-02-08 10:05:00,18.29,18.33,18.24,18.3,160244.0,14.3285,14.3598,14.2893,14.3363,160244.0
2021-02-08 10:10:00,18.3,18.46,18.29,18.46,122260.0,14.3363,14.4616,14.3285,14.4616,122260.0
2021-02-08 10:15:00,18.46,18.49,18.41,18.44,221535.0,14.4616,14.4851,14.4225,14.446,221535.0
2021-02-08 10:20:00,18.44,18.49,18.34,18.47,176222.0,14.446,14.4851,14.3676,14.4695,176222.0
2021-02-08 10:25:00,18.46,18.54,18.41,18.53,194562.0,14.4616,14.5243,14.4225,14.5165,194562.0
2021-02-08 10:30:00,18.54,18.62,18.54,18.58,267427.0,14.5243,14.587,14.5243,14.5556,267427.0
2021-02-08 10:35:00,18.58,18.58,18.49,18.51,129348.0,14.5556,14.5556,14.4851,14.5008,129348.0
2021-02-08 10:40:00,18.51,18.58,18.5,18.54,106508.0,14.5008,14.5556,14.493,14.5243,106508.0
2021-02-08 10:45:00,18.54,18.6,18.48,18.53,256413.0,14.5243,14.5713,14.4773,14.5165,256413.0
2021-02-08 10:50:00,18.53,18.53,18.41,18.45,88660.0,14.5165,14.5165,14.4225,14.4538,88660.0
2021-02-08 10:55:00,18.45,18.45,18.37,18.38,86964.0,14.4538,14.4538,14.3911,14.399,86964.0
2021-02-08 11:00:00,18.39,18.41,18.35,18.4,48691.0,14.4068,14.4225,14.3755,14.4146,48691.0
2021-02-08 11:05:00,18.4,18.49,18.39,18.48,94355.0,14.4146,14.4851,14.4068,14.4773,94355.0
2021-02-08 11:10:00,18.49,18.5,18.39,18.4,148626.0,14.4851,14.493,14.4068,14.4146,148626.0
2021-02-08 11:15:00,18.4,18.4,18.32,18.33,75358.0,14.4146,14.4146,14.352,14.3598,75358.0
2021-02-08 11:20:00,18.33,18.39,18.32,18.39,70425.0,14.3598,14.4068,14.352,14.4068,70425.0
2021-02-08 11:25:00,18.38,18.39,18.29,18.33,64651.0,14.399,14.4068,14.3285,14.3598,64651.0
2021-02-08 11:30:00,18.33,18.38,18.3,18.33,57084.0,14.3598,14.399,14.3363,14.3598,57084.0
2021-02-08 11:35:00,18.33,18.37,18.31,18.36,40087.0,14.3598,14.3911,14.3441,14.3833,40087.0
2021-02-08 11:40:00,18.36,18.36,18.26,18.26,80889.0,14.3833,14.3833,14.305,14.305,80889.0
2021-02-08 11:45:00,18.27,18.32,18.27,18.3,95069.0,14.3128,14.352,14.3128,14.3363,95069.0
2021-02-08 11:50:00,18.31,18.42,18.29,18.4,91167.0,14.3441,14.4303,14.3285,14.4146,91167.0
2021-02-08 11:55:00,18.4,18.5,18.39,18.49,115237.0,14.4146,14.493,14.4068,14.4851,115237.0
2021-02-08 12:00:00,18.5,18.57,18.49,18.55,194852.0,14.493,14.5478,14.4851,14.5321,194852.0
2021-02-08 12:05:00,18.56,18.59,18.54,18.58,162632.0,14.54,14.5635,14.5243,14.5556,162632.0
2021-02-08 12:10:00,18.58,18.63,18.57,18.62,49069.0,14.5556,14.5948,14.5478,14.587,49069.0
2021-02-08 12:15:00,18.62,18.64,18.58,18.61,137290.0,14.587,14.6027,14.5556,14.5792,137290.0
2021-02-08 12:20:00,18.61,18.67,18.61,18.66,114503.0,14.5792,14.6262,14.5792,14.6183,114503.0
2021-02-08 12:25:00,18.66,18.75,18.65,18.74,139678.0,14.6183,14.6888,14.6105,14.681,139678.0
2021-02-08 12:30:00,18.75,18.77,18.68,18.7,136113.0,14.6888,14.7045,14.634,14.6497,136113.0
2021-02-08 12:35:00,18.71,18.81,18.7,18.81,78693.0,14.6575,14.7358,14.6497,14.7358,78693.0
2021-02-08 12:40:00,18.8,18.82,18.76,18.77,73957.0,14.728,14.7437,14.6967,14.7045,73957.0
2021-02-08 12:45:00,18.78,18.81,18.76,18.76,53994.0,14.7123,14.7358,14.6967,14.6967,53994.0
2021-02-08 12:50:00,18.77,18.83,18.76,18.81,61635.0,14.7045,14.7515,14.6967,14.7358,61635.0
2021-02-08 12:55:00,18.82,18.83,18.78,18.79,56463.0,14.7437,14.7515,14.7123,14.7202,56463.0
2021-02-08 13:00:00,18.8,18.81,18.72,18.73,53746.0,14.728,14.7358,14.6653,14.6732,53746.0
2021-02-08 13:05:00,18.72,18.75,18.71,18.73,79812.0,14.6653,14.6888,14.6575,14.6732,79812.0
2021-02-08 13:10:00,18.73,18.78,18.72,18.74,41123.0,14.6732,14.7123,14.6653,14.681,41123.0
2021-02-08 13:15:00,18.75,18.77,18.7,18.7,53296.0,14.6888,14.7045,14.6497,14.6497,53296.0
2021-02-08 13:20:00,18.7,18.74,18.67,18.74,76029.0,14.6497,14.681,14.6262,14.681,76029.0
2021-02-08 13:25:00,18.73,18.75,18.71,18.73,72205.0,14.6732,14.6888,14.6575,14.6732,72205.0
2021-02-08 13:30:00,18.73,18.8,18.72,18.79,58189.0,14.6732,14.728,14.6653,14.7202,58189.0
2021-02-08 13:35:00,18.79,18.82,18.78,18.8,108790.0,14.7202,14.7437,14.7123,14.728,108790.0
2021-02-08 13:40:00,18.8,18.8,18.78,18.79,85742.0,14.728,14.728,14.7123,14.7202,85742.0
2021-02-08 13:45:00,18.79,18.83,18.78,18.82,78266.0,14.7202,14.7515,14.7123,14.7437,78266.0
2021-02-08 13:50:00,18.82,18.9,18.82,18.85,172179.0,14.7437,14.8063,14.7437,14.7672,172179.0
2021-02-08 13:55:00,18.85,18.89,18.85,18.87,58834.0,14.7672,14.7985,14.7672,14.7828,58834.0
2021-02-08 14:00:00,18.86,18.88,18.82,18.87,60788.0,14.775,14.7907,14.7437,14.7828,60788.0
2021-02-08 14:05:00,18.87,18.87,18.79,18.8,50559.0,14.7828,14.7828,14.7202,14.728,50559.0
2021-02-08 14:10:00,18.81,18.81,18.77,18.81,49941.0,14.7358,14.7358,14.7045,14.7358,49941.0
2021-02-08 14:15:00,18.8,18.82,18.78,18.8,34152.0,14.728,14.7437,14.7123,14.728,34152.0
2021-02-08 14:20:00,18.8,18.82,18.79,18.8,68526.0,14.728,14.7437,14.7202,14.728,68526.0
2021-02-08 14:25:00,18.8,18.82,18.79,18.81,95356.0,14.728,14.7437,14.7202,14.7358,95356.0
2021-02-08 14:30:00,18.82,18.84,18.8,18.82,59123.0,14.7437,14.7593,14.728,14.7437,59123.0
2021-02-08 14:35:00,18.81,18.88,18.81,18.88,76673.0,14.7358,14.7907,14.7358,14.7907,76673.0
2021-02-08 14:40:00,18.88,18.89,18.85,18.88,56633.0,14.7907,14.7985,14.7672,14.7907,56633.0
2021-02-08 14:45:00,18.88,18.9,18.87,18.89,52228.0,14.7907,14.8063,14.7828,14.7985,52228.0
2021-02-08 14:50:00,18.89,18.9,18.85,18.85,85740.0,14.7985,14.8063,14.7672,14.7672,85740.0
2021-02-08 14:55:00,18.86,18.87,18.85,18.87,118721.0,14.775,14.7828,14.7672,14.7828,118721.0
2021-02-08 15:00:00,18.87,18.9,18.86,18.89,47264.0,14.7828,14.8063,14.775,14.7985,47264.0
2021-02-08 15:05:00,18.89,18.9,18.86,18.87,54783.0,14.7985,14.8063,14.775,14.7828,54783.0
2021-02-08 15:10:00,18.87,18.87,18.82,18.82,40149.0,14.7828,14.7828,14.7437,14.7437,40149.0
2021-02-08 15:15:00,18.82,18.84,18.79,18.8,110036.0,14.7437,14.7593,14.7202,14.728,110036.0
2021-02-08 15:20:00,18.8,18.8,18.75,18.76,128226.0,14.728,14.728,14.6888,14.6967,128226.0
2021-02-08 15:25:00,18.75,18.81,18.75,18.8,70984.0,14.6888,14.7358,14.6888,14.728,70984.0
2021-02-08 15:30:00,18.8,18.86,18.8,18.83,108024.0,14.728,14.775,14.728,14.7515,108024.0
2021-02-08 15:35:00,18.82,18.84,18.81,18.82,63561.0,14.7437,14.7593,14.7358,14.7437,63561.0
2021-02-08 15:40:00,18.82,18.83,18.78,18.79,109161.0,14.7437,14.7515,14.7123,14.7202,109161.0
2021-02-08 15:45:00,18.79,18.79,18.75,18.75,101321.0,14.7202,14.7202,14.6888,14.6888,101321.0
2021-02-08 15:50:00,18.75,18.77,18.68,18.69,248403.0,14.6888,14.7045,14.634,14.6418,248403.0
2021-02-08 15:55:00,18.69,18.76,18.63,18.75,650968.0,14.6418,14.6967,14.5948,14.6888,650968.0
2021-02-09 09:30:00,18.95,18.95,18.46,18.58,298924.0,14.8455,14.8455,14.4616,14.5556,298924.0
2021-02-09 09:35:00,18.59,18.68,18.53,18.58,134802.0,14.5635,14.634,14.5165,14.5556,134802.0
2021-02-09 09:40:00,18.58,18.6,18.4,18.47,175130.0,14.5556,14.5713,14.4146,14.4695,175130.0
2021-02-09 09:45:00,18.46,18.62,18.46,18.6,110665.0,14.4616,14.587,14.4616,14.5713,110665.0
2021-02-09 09:50:00,18.59,18.72,18.59,18.68,80112.0,14.5635,14.6653,14.5635,14.634,80112.0
2021-02-09 09:55:00,18.68,18.68,18.58,18.61,52920.0,14.634,14.634,14.5556,14.5792,52920.0
2021-02-09 10:00:00,18.61,18.62,18.5,18.52,90096.0,14.5792,14.587,14.493,14.5086,90096.0
2021-02-09 10:05:00,18.53,18.68,18.5,18.67,88131.0,14.5165,14.634,14.493,14.6262,88131.0
2021-02-09 10:10:00,18.67,18.76,18.67,18.74,63367.0,14.6262,14.6967,14.6262,14.681,63367.0
2021-02-09 10:15:00,18.75,18.77,18.68,18.77,56345.0,14.6888,14.7045,14.634,14.7045,56345.0
2021-02-09 10:20:00,18.77,18.77,18.62,18.65,131278.0,14.7045,14.7045,14.587,14.6105,131278.0
2021-02-09 10:25:00,18.66,18.67,18.61,18.64,211082.0,14.6183,14.6262,14.5792,14.6027,211082.0
2021-02-09 10:30:00,18.64,18.66,18.55,18.55,41759.0,14.6027,14.6183,14.5321,14.5321,41759.0
2021-02-09 10:35:00,18.54,18.64,18.54,18.63,83057.0,14.5243,14.6027,14.5243,14.5948,83057.0
2021-02-09 10:40:00,18.64,18.66,18.58,18.61,83445.0,14.6027,14.6183,14.5556,14.5792,83445.0
2021-02-09 10:45:00,18.6,18.67,18.6,18.63,52370.0,14.5713,14.6262,14.5713,14.5948,52370.0
2021-02-09 10:50:00,18.64,18.69,18.63,18.68,61652.0,14.6027,14.6418,14.5948,14.634,61652.0
2021-02-09 10:55:00,18.68,18.75,18.67,18.72,64441.0,14.634,14.6888,14.6262,14.6653,64441.0
2021-02-09 11:00:00,18.72,18.72,18.64,18.72,59188.0,14.6653,14.6653,14.6027,14.6653,59188.0
2021-02-09 11:05:00,18.71,18.75,18.7,18.74,66475.0,14.6575,14.6888,14.6497,14.681,66475.0
2021-02-09 11:10:00,18.74,18.77,18.7,18.76,145792.0,14.681,14.7045,14.6497,14.6967,145792.0
2021-02-09 11:15:00,18.76,18.78,18.71,18.75,63664.0,14.6967,14.7123,14.6575,14.6888,63664.0
2021-02-09 11:20:00,18.75,18.79,18.7,18.77,54020.0,14.6888,14.7202,14.6497,14.7045,54020.0
2021-02-09 11:25:00,18.76,18.83,18.75,18.81,43222.0,14.6967,14.7515,14.6888,14.7358,43222.0
2021-02-09 11:30:00,18.81,18.84,18.77,18.8,53755.0,14.7358,14.7593,14.7045,14.728,53755.0
2021-02-09 11:35:00,18.8,18.83,18.77,18.82,29298.0,14.728,14.7515,14.7045,14.7437,29298.0
2021-02-09 11:40:00,18.82,18.87,18.81,18.87,59235.0,14.7437,14.7828,14.7358,14.7828,59235.0
2021-02-09 11:45:00,18.87,18.92,18.86,18.91,63873.0,14.7828,14.822,14.775,14.8142,63873.0
2021-02-09 11:50:00,18.91,18.93,18.88,18.91,72854.0,14.8142,14.8298,14.7907,14.8142,72854.0
2021-02-09 11:55:00,18.9,18.93,18.89,18.92,86941.0,14.8063,14.8298,14.7985,14.822,86941.0
2021-02-09 12:00:00,18.93,18.99,18.91,18.98,101776.0,14.8298,14.8768,14.8142,14.869,101776.0
2021-02-09 12:05:00,18.98,18.98,18.93,18.98,51158.0,14.869,14.869,14.8298,14.869,51158.0
2021-02-09 12:10:00,18.98,19.01,18.96,19.01,90143.0,14.869,14.8925,14.8533,14.8925,90143.0
2021-02-09 12:15:00,19.0,19.03,18.97,19.01,110938.0,14.8847,14.9082,14.8612,14.8925,110938.0
2021-02-09 12:20:00,19.01,19.04,19.0,19.02,44487.0,14.8925,14.916,14.8847,14.9003,44487.0
2021-02-09 12:25:00,19.03,19.03,18.98,18.98,93557.0,14.9082,14.9082,14.869,14.869,93557.0
2021-02-09 12:30:00,18.98,19.08,18.98,19.08,60885.0,14.869,14.9474,14.869,14.9474,60885.0
2021-02-09 12:35:00,19.07,19.12,19.06,19.11,43728.0,14.9395,14.9787,14.9317,14.9709,43728.0
2021-02-09 12:40:00,19.11,19.12,19.04,19.07,24822.0,14.9709,14.9787,14.916,14.9395,24822.0
2021-02-09 12:45:00,19.07,19.11,19.06,19.1,37658.0,14.9395,14.9709,14.9317,14.963,37658.0
2021-02-09 12:50:00,19.1,19.11,19.05,19.05,38584.0,14.963,14.9709,14.9238,14.9238,38584.0
2021-02-09 12:55:00,19.06,19.07,19.03,19.04,35860.0,14.9317,14.9395,14.9082,14.916,35860.0
2021-02-09 13:00:00,19.04,19.06,19.01,19.06,28635.0,14.916,14.9317,14.8925,14.9317,28635.0
2021-02-09 13:05:00,19.05,19.07,19.03,19.04,29215.0,14.9238,14.9395,14.9082,14.916,29215.0
2021-02-09 13:10:00,19.05,19.07,19.04,19.07,18585.0,14.9238,14.9395,14.916,14.9395,18585.0
2021-02-09 13:15:00,19.07,19.07,19.01,19.05,35387.0,14.9395,14.9395,14.8925,14.9238,35387.0
2021-02-09 13:20:00,19.04,19.04,18.99,19.0,38296.0,14.916,14.916,14.8768,14.8847,38296.0
2021-02-09 13:25:00,19.0,19.01,18.95,18.98,77234.0,14.8847,14.8925,14.8455,14.869,77234.0
2021-02-09 13:30:00,18.98,19.0,18.95,18.97,48092.0,14.869,14.8847,14.8455,14.8612,48092.0
2021-02-09 13:35:00,18.96,19.0,18.94,18.97,53368.0,14.8533,14.8847,14.8377,14.8612,53368.0
2021-02-09 13:40:00,18.97,19.01,18.95,18.98,35097.0,14.8612,14.8925,14.8455,14.869,35097.0
2021-02-09 13:45:00,18.99,19.01,18.98,18.98,23623.0,14.8768,14.8925,14.869,14.869,23623.0
2021-02-09 13:50:00,18.98,18.99,18.97,18.98,26910.0,14.869,14.8768,14.8612,14.869,26910.0
2021-02-09 13:55:00,18.97,18.98,18.95,18.98,79029.0,14.8612,14.869,14.8455,14.869,79029.0
2021-02-09 14:00:00,18.98,19.04,18.97,19.03,101610.0,14.869,14.916,14.8612,14.9082,101610.0
2021-02-09 14:05:00,19.02,19.12,19.02,19.12,109444.0,14.9003,14.9787,14.9003,14.9787,109444.0
2021-02-09 14:10:00,19.12,19.14,19.09,19.11,83243.0,14.9787,14.9944,14.9552,14.9709,83243.0
2021-02-09 14:15:00,19.12,19.14,19.08,19.1,43927.0,14.9787,14.9944,14.9474,14.963,43927.0
2021-02-09 14:20:00,19.1,19.12,19.06,19.08,49305.0,14.963,14.9787,14.9317,14.9474,49305.0
2021-02-09 14:25:00,19.07,19.09,19.04,19.06,40334.0,14.9395,14.9552,14.916,14.9317,40334.0
2021-02-09 14:30:00,19.06,19.06,19.01,19.05,24871.0,14.9317,14.9317,14.8925,14.9238,24871.0
2021-02-09 14:35:00,19.05,19.05,19.01,19.03,20966.0,14.9238,14.9238,14.8925,14.9082,20966.0
2021-02-09 14:40:00,19.03,19.04,18.99,19.0,31579.0,14.9082,14.916,14.8768,14.8847,31579.0
2021-02-09 14:45:00,19.0,19.01,18.97,19.01,47132.0,14.8847,14.8925,14.8612,14.8925,47132.0
2021-02-09 14:50:00,19.01,19.02,18.99,19.02,36414.0,14.8925,14.9003,14.8768,14.9003,36414.0
2021-02-09 14:55:00,19.02,19.04,19.0,19.01,41736.0,14.9003,14.916,14.8847,14.8925,41736.0
2021-02-09 15:00:00,19.01,19.01,18.96,18.96,37696.0,14.8925,14.8925,14.8533,14.8533,37696.0
2021-02-09 15:05:00,18.96,18.97,18.94,18.94,54433.0,14.8533,14.8612,14.8377,14.8377,54433.0
2021-02-09 15:10:00,18.94,18.96,18.93,18.96,74210.0,14.8377,14.8533,14.8298,14.8533,74210.0
2021-02-09 15:15:00,18.96,18.96,18.93,18.95,81826.0,14.8533,14.8533,14.8298,14.8455,81826.0
2021-02-09 15:20:00,18.94,18.96,18.9,18.93,126381.0,14.8377,14.8533,14.8063,14.8298,126381.0
2021-02-09 15:25:00,18.93,18.94,18.83,18.83,144077.0,14.8298,14.8377,14.7515,14.7515,144077.0
2021-02-09 15:30:00,18.82,18.89,18.82,18.86,72693.0,14.7437,14.7985,14.7437,14.775,72693.0
2021-02-09 15:35:00,18.86,18.99,18.85,18.96,83075.0,14.775,14.8768,14.7672,14.8533,83075.0
2021-02-09 15:40:00,18.97,18.97,18.92,18.94,88423.0,14.8612,14.8612,14.822,14.8377,88423.0
2021-02-09 15:45:00,18.94,18.95,18.9,18.91,113738.0,14.8377,14.8455,14.8063,14.8142,113738.0
2021-02-09 15:50:00,18.91,18.94,18.89,18.91,297680.0,14.8142,14.8377,14.7985,14.8142,297680.0
2021-02-09 15:55:00,18.9,18.91,18.86,18.87,483471.0,14.8063,14.8142,14.775,14.7828,483471.0
2021-02-10 09:30:00,18.97,19.12,18.91,19.08,163637.0,14.8612,14.9787,14.8142,14.9474,163637.0
2021-02-10 09:35:00,19.07,19.25,19.05,19.22,112626.0,14.9395,15.0805,14.9238,15.057,112626.0
2021-02-10 09:40:00,19.24,19.4,19.23,19.35,89784.0,15.0727,15.198,15.0649,15.1589,89784.0
2021-02-10 09:45:00,19.35,19.42,19.32,19.37,93026.0,15.1589,15.2137,15.1354,15.1745,93026.0
2021-02-10 09:50:00,19.36,19.36,19.24,19.26,71434.0,15.1667,15.1667,15.0727,15.0884,71434.0
2021-02-10 09:55:00,19.26,19.31,19.22,19.25,61241.0,15.0884,15.1275,15.057,15.0805,61241.0
2021-02-10 10:00:00,19.25,19.38,19.25,19.31,122789.0,15.0805,15.1824,15.0805,15.1275,122789.0
2021-02-10 10:05:00,19.3,19.31,19.24,19.28,75896.0,15.1197,15.1275,15.0727,15.104,75896.0
2021-02-10 10:10:00,19.29,19.3,19.09,19.13,126812.0,15.1119,15.1197,14.9552,14.9865,126812.0
2021-02-10 10:15:00,19.13,19.24,19.12,19.13,105612.0,14.9865,15.0727,14.9787,14.9865,105612.0
2021-02-10 10:20:00,19.12,19.12,18.85,18.85,223636.0,14.9787,14.9787,14.7672,14.7672,223636.0
2021-02-10 10:25:00,18.85,19.13,18.84,19.09,128074.0,14.7672,14.9865,14.7593,14.9552,128074.0
2021-02-10 10:30:00,19.1,19.17,18.99,19.05,230246.0,14.963,15.0179,14.8768,14.9238,230246.0
2021-02-10 10:35:00,19.05,19.22,19.05,19.17,205986.0,14.9238,15.057,14.9238,15.0179,205986.0
2021-02-10 10:40:00,19.17,19.18,19.02,19.03,403276.0,15.0179,15.0257,14.9003,14.9082,403276.0
2021-02-10 10:45:00,19.02,19.2,19.01,19.2,217794.0,14.9003,15.0414,14.8925,15.0414,217794.0
2021-02-10 10:50:00,19.2,19.42,19.16,19.4,212580.0,15.0414,15.2137,15.01,15.198,212580.0
2021-02-10 10:55:00,19.4,19.48,19.33,19.44,158919.0,15.198,15.2607,15.1432,15.2294,158919.0
2021-02-10 11:00:00,19.44,19.5,19.41,19.41,194357.0,15.2294,15.2764,15.2059,15.2059,194357.0
2021-02-10 11:05:00,19.41,19.5,19.4,19.48,86626.0,15.2059,15.2764,15.198,15.2607,86626.0
2021-02-10 11:10:00,19.48,19.54,19.46,19.52,149910.0,15.2607,15.3077,15.245,15.292,149910.0
2021-02-10 11:15:00,19.52,19.56,19.48,19.51,106859.0,15.292,15.3234,15.2607,15.2842,106859.0
2021-02-10 11:20:00,19.51,19.63,19.51,19.58,137407.0,15.2842,15.3782,15.2842,15.3391,137407.0
2021-02-10 11:25:00,19.57,19.59,19.38,19.39,123181.0,15.3312,15.3469,15.1824,15.1902,123181.0
2021-02-10 11:30:00,19.39,19.43,19.35,19.43,90719.0,15.1902,15.2215,15.1589,15.2215,90719.0
2021-02-10 11:35:00,19.43,19.52,19.42,19.51,75911.0,15.2215,15.292,15.2137,15.2842,75911.0
2021-02-10 11:40:00,19.51,19.63,19.49,19.61,145823.0,15.2842,15.3782,15.2685,15.3626,145823.0
2021-02-10 11:45:00,19.61,19.73,19.6,19.68,346597.0,15.3626,15.4566,15.3547,15.4174,346597.0
2021-02-10 11:50:00,19.68,19.76,19.67,19.76,218178.0,15.4174,15.4801,15.4096,15.4801,218178.0
2021-02-10 11:55:00,19.76,19.78,19.71,19.74,216526.0,15.4801,15.4957,15.4409,15.4644,216526.0
2021-02-10 12:00:00,19.75,19.76,19.63,19.71,210287.0,15.4722,15.4801,15.3782,15.4409,210287.0
2021-02-10 12:05:00,19.71,19.73,19.64,19.66,72799.0,15.4409,15.4566,15.3861,15.4017,72799.0
2021-02-10 12:10:00,19.67,19.68,19.63,19.66,187253.0,15.4096,15.4174,15.3782,15.4017,187253.0
2021-02-10 12:15:00,19.66,19.79,19.65,19.77,131873.0,15.4017,15.5036,15.3939,15.4879,131873.0
2021-02-10 12:20:00,19.76,19.77,19.63,19.64,74083.0,15.4801,15.4879,15.3782,15.3861,74083.0
2021-02-10 12:25:00,19.64,19.77,19.64,19.74,102526.0,15.3861,15.4879,15.3861,15.4644,102526.0
2021-02-10 12:30:00,19.74,19.75,19.62,19.64,122566.0,15.4644,15.4722,15.3704,15.3861,122566.0
2021-02-10 12:35:00,19.64,19.66,19.56,19.6,76709.0,15.3861,15.4017,15.3234,15.3547,76709.0
2021-02-10 12:40:00,19.59,19.65,19.59,19.62,72264.0,15.3469,15.3939,15.3469,15.3704,72264.0
2021-02-10 12:45:00,19.62,19.71,19.62,19.71,62328.0,15.3704,15.4409,15.3704,15.4409,62328.0
2021-02-10 12:50:00,19.7,19.74,19.66,19.66,102540.0,15.4331,15.4644,15.4017,15.4017,102540.0
2021-02-10 12:55:00,19.66,19.7,19.63,19.69,72193.0,15.4017,15.4331,15.3782,15.4252,72193.0
2021-02-10 13:00:00,19.68,19.73,19.65,19.73,33065.0,15.4174,15.4566,15.3939,15.4566,33065.0
2021-02-10 13:05:00,19.73,19.74,19.68,19.69,51246.0,15.4566,15.4644,15.4174,15.4252,51246.0
2021-02-10 13:10:00,19.68,19.7,19.65,19.68,74874.0,15.4174,15.4331,15.3939,15.4174,74874.0
2021-02-10 13:15:00,19.68,19.69,19.66,19.68,74115.0,15.4174,15.4252,15.4017,15.4174,74115.0
2021-02-10 13:20:00,19.68,19.7,19.66,19.68,91548.0,15.4174,15.4331,15.4017,15.4174,91548.0
2021-02-10 13:25:00,19.69,19.69,19.64,19.66,77545.0,15.4252,15.4252,15.3861,15.4017,77545.0
2021-02-10 13:30:00,19.66,19.67,19.6,19.64,101293.0,15.4017,15.4096,15.3547,15.3861,101293.0
2021-02-10 13:35:00,19.64,19.68,19.63,19.67,75560.0,15.3861,15.4174,15.3782,15.4096,75560.0
2021-02-10 13:40:00,19.67,19.71,19.66,19.7,61798.0,15.4096,15.4409,15.4017,15.4331,61798.0
2021-02-10 13:45:00,19.69,19.7,19.65,19.66,103018.0,15.4252,15.4331,15.3939,15.4017,103018.0
2021-02-10 13:50:00,19.65,19.75,19.64,19.75,84075.0,15.3939,15.4722,15.3861,15.4722,84075.0
2021-02-10 13:55:00,19.75,19.75,19.69,19.73,74232.0,15.4722,15.4722,15.4252,15.4566,74232.0
2021-02-10 14:00:00,19.73,19.75,19.69,19.71,73836.0,15.4566,15.4722,15.4252,15.4409,73836.0
2021-02-10 14:05:00,19.71,19.73,19.68,19.68,64776.0,15.4409,15.4566,15.4174,15.4174,64776.0
2021-02-10 14:10:00,19.68,19.7,19.63,19.64,64017.0,15.4174,15.4331,15.3782,15.3861,64017.0
2021-02-10 14:15:00,19.64,19.68,19.63,19.64,57974.0,15.3861,15.4174,15.3782,15.3861,57974.0
2021-02-10 14:20:00,19.65,19.65,19.56,19.57,91515.0,15.3939,15.3939,15.3234,15.3312,91515.0
2021-02-10 14:25:00,19.56,19.56,19.47,19.48,107622.0,15.3234,15.3234,15.2529,15.2607,107622.0
2021-02-10 14:30:00,19.48,19.67,19.45,19.67,130187.0,15.2607,15.4096,15.2372,15.4096,130187.0
2021-02-10 14:35:00,19.67,19.68,19.6,19.66,76907.0,15.4096,15.4174,15.3547,15.4017,76907.0
2021-02-10 14:40:00,19.66,19.73,19.65,19.73,71770.0,15.4017,15.4566,15.3939,15.4566,71770.0
2021-02-10 14:45:00,19.72,19.74,19.69,19.71,66383.0,15.4487,15.4644,15.4252,15.4409,66383.0
2021-02-10 14:50:00,19.7,19.74,19.7,19.74,74498.0,15.4331,15.4644,15.4331,15.4644,74498.0
2021-02-10 14:55:00,19.73,19.78,19.73,19.77,92373.0,15.4566,15.4957,15.4566,15.4879,92373.0
2021-02-10 15:00:00,19.77,19.81,19.76,19.8,87606.0,15.4879,15.5192,15.4801,15.5114,87606.0
2021-02-10 15:05:00,19.81,19.84,19.74,19.77,109437.0,15.5192,15.5427,15.4644,15.4879,109437.0
2021-02-10 15:10:00,19.76,19.77,19.7,19.76,66801.0,15.4801,15.4879,15.4331,15.4801,66801.0
2021-02-10 15:15:00,19.75,19.79,19.72,19.77,114976.0,15.4722,15.5036,15.4487,15.4879,114976.0
2021-02-10 15:20:00,19.76,19.77,19.69,19.69,77067.0,15.4801,15.4879,15.4252,15.4252,77067.0
2021-02-10 15:25:00,19.69,19.72,19.67,19.72,173977.0,15.4252,15.4487,15.4096,15.4487,173977.0
2021-02-10 15:30:00,19.72,19.72,19.63,19.65,121011.0,15.4487,15.4487,15.3782,15.3939,121011.0
2021-02-10 15:35:00,19.65,19.67,19.57,19.57,113135.0,15.3939,15.4096,15.3312,15.3312,113135.0
2021-02-10 15:40:00,19.57,19.68,19.56,19.61,178636.0,15.3312,15.4174,15.3234,15.3626,178636.0
2021-02-10 15:45:00,19.62,19.68,19.61,19.65,172730.0,15.3704,15.4174,15.3626,15.3939,172730.0
2021-02-10 15:50:00,19.65,19.77,19.65,19.77,355977.0,15.3939,15.4879,15.3939,15.4879,355977.0
2021-02-10 15:55:00,19.77,19.78,19.68,19.74,648886.0,15.4879,15.4957,15.4174,15.4644,648886.0
2021-02-11 09:30:00,19.52,19.53,19.29,19.34,221714.0,15.292,15.2999,15.1119,15.151,221714.0
2021-02-11 09:35:00,19.34,19.45,19.29,19.41,85471.0,15.151,15.2372,15.1119,15.2059,85471.0
2021-02-11 09:40:00,19.42,19.49,19.35,19.48,115042.0,15.2137,15.2685,15.1589,15.2607,115042.0
2021-02-11 09:45:00,19.48,19.51,19.4,19.42,81126.0,15.2607,15.2842,15.198,15.2137,81126.0
2021-02-11 09:50:00,19.42,19.44,19.27,19.32,94706.0,15.2137,15.2294,15.0962,15.1354,94706.0
2021-02-11 09:55:00,19.33,19.44,19.3,19.31,80829.0,15.1432,15.2294,15.1197,15.1275,80829.0
2021-02-11 10:00:00,19.3,19.46,19.28,19.42,78397.0,15.1197,15.245,15.104,15.2137,78397.0
2021-02-11 10:05:00,19.41,19.44,19.33,19.4,81217.0,15.2059,15.2294,15.1432,15.198,81217.0
2021-02-11 10:10:00,19.39,19.43,19.31,19.32,55587.0,15.1902,15.2215,15.1275,15.1354,55587.0
2021-02-11 10:15:00,19.32,19.4,19.28,19.36,144115.0,15.1354,15.198,15.104,15.1667,144115.0
2021-02-11 10:20:00,19.36,19.48,19.36,19.41,48512.0,15.1667,15.2607,15.1667,15.2059,48512.0
2021-02-11 10:25:00,19.42,19.42,19.36,19.36,84373.0,15.2137,15.2137,15.1667,15.1667,84373.0
2021-02-11 10:30:00,19.36,19.38,19.22,19.24,132982.0,15.1667,15.1824,15.057,15.0727,132982.0
2021-02-11 10:35:00,19.24,19.27,19.21,19.24,114743.0,15.0727,15.0962,15.0492,15.0727,114743.0
2021-02-11 10:40:00,19.25,19.33,19.23,19.31,100144.0,15.0805,15.1432,15.0649,15.1275,100144.0
2021-02-11 10:45:00,19.31,19.33,19.2,19.21,85326.0,15.1275,15.1432,15.0414,15.0492,85326.0
2021-02-11 10:50:00,19.21,19.27,19.21,19.23,69420.0,15.0492,15.0962,15.0492,15.0649,69420.0
2021-02-11 10:55:00,19.23,19.3,19.22,19.24,64808.0,15.0649,15.1197,15.057,15.0727,64808.0
2021-02-11 11:00:00,19.24,19.24,19.13,19.15,102854.0,15.0727,15.0727,14.9865,15.0022,102854.0
2021-02-11 11:05:00,19.14,19.14,19.03,19.04,104225.0,14.9944,14.9944,14.9082,14.916,104225.0
2021-02-11 11:10:00,19.03,19.04,18.93,18.95,191543.0,14.9082,14.916,14.8298,14.8455,191543.0
2021-02-11 11:15:00,18.95,18.98,18.92,18.94,85779.0,14.8455,14.869,14.822,14.8377,85779.0
2021-02-11 11:20:00,18.94,18.97,18.9,18.95,78038.0,14.8377,14.8612,14.8063,14.8455,78038.0
2021-02-11 11:25:00,18.96,18.97,18.91,18.96,73766.0,14.8533,14.8612,14.8142,14.8533,73766.0
2021-02-11 11:30:00,18.96,18.98,18.9,18.93,87898.0,14.8533,14.869,14.8063,14.8298,87898.0
2021-02-11 11:35:00,18.93,18.97,18.9,18.96,134509.0,14.8298,14.8612,14.8063,14.8533,134509.0
2021-02-11 11:40:00,18.96,19.0,18.92,18.98,34469.0,14.8533,14.8847,14.822,14.869,34469.0
2021-02-11 11:45:00,18.98,19.05,18.98,19.03,133098.0,14.869,14.9238,14.869,14.9082,133098.0
2021-02-11 11:50:00,19.03,19.05,18.91,18.93,69237.0,14.9082,14.9238,14.8142,14.8298,69237.0
2021-02-11 11:55:00,18.94,18.97,18.91,18.96,37116.0,14.8377,14.8612,14.8142,14.8533,37116.0
2021-02-11 12:00:00,18.95,19.0,18.94,18.96,40685.0,14.8455,14.8847,14.8377,14.8533,40685.0
2021-02-11 12:05:00,18.95,18.96,18.86,18.87,61911.0,14.8455,14.8533,14.775,14.7828,61911.0
2021-02-11 12:10:00,18.87,18.94,18.87,18.94,40983.0,14.7828,14.8377,14.7828,14.8377,40983.0
2021-02-11 12:15:00,18.93,18.94,18.81,18.81,97266.0,14.8298,14.8377,14.7358,14.7358,97266.0
2021-02-11 12:20:00,18.81,18.87,18.79,18.79,72330.0,14.7358,14.7828,14.7202,14.7202,72330.0
2021-02-11 12:25:00,18.79,18.8,18.69,18.7,114951.0,14.7202,14.728,14.6418,14.6497,114951.0
2021-02-11 12:30:00,18.71,18.9,18.71,18.89,138424.0,14.6575,14.8063,14.6575,14.7985,138424.0
2021-02-11 12:35:00,18.89,18.99,18.88,18.98,91948.0,14.7985,14.8768,14.7907,14.869,91948.0
2021-02-11 12:40:00,18.98,18.99,18.91,18.93,41883.0,14.869,14.8768,14.8142,14.8298,41883.0
2021-02-11 12:45:00,18.92,18.92,18.83,18.89,59659.0,14.822,14.822,14.7515,14.7985,59659.0
2021-02-11 12:50:00,18.9,18.9,18.79,18.84,28561.0,14.8063,14.8063,14.7202,14.7593,28561.0
2021-02-11 12:55:00,18.84,18.96,18.84,18.89,201953.0,14.7593,14.8533,14.7593,14.7985,201953.0
2021-02-11 13:00:00,18.89,18.92,18.85,18.88,87600.0,14.7985,14.822,14.7672,14.7907,87600.0
2021-02-11 13:05:00,18.88,18.93,18.87,18.91,32316.0,14.7907,14.8298,14.7828,14.8142,32316.0
2021-02-11 13:10:00,18.91,18.96,18.9,18.95,42363.0,14.8142,14.8533,14.8063,14.8455,42363.0
2021-02-11 13:15:00,18.95,19.0,18.94,18.98,50263.0,14.8455,14.8847,14.8377,14.869,50263.0
2021-02-11 13:20:00,18.98,19.03,18.96,19.03,45032.0,14.869,14.9082,14.8533,14.9082,45032.0
2021-02-11 13:25:00,19.02,19.05,19.0,19.03,42783.0,14.9003,14.9238,14.8847,14.9082,42783.0
2021-02-11 13:30:00,19.02,19.09,19.01,19.08,37864.0,14.9003,14.9552,14.8925,14.9474,37864.0
2021-02-11 13:35:00,19.07,19.08,19.0,19.04,28638.0,14.9395,14.9474,14.8847,14.916,28638.0
2021-02-11 13:40:00,19.04,19.06,19.0,19.01,36868.0,14.916,14.9317,14.8847,14.8925,36868.0
2021-02-11 13:45:00,19.01,19.1,19.0,19.08,46186.0,14.8925,14.963,14.8847,14.9474,46186.0
2021-02-11 13:50:00,19.09,19.12,19.08,19.1,52457.0,14.9552,14.9787,14.9474,14.963,52457.0
2021-02-11 13:55:00,19.1,19.15,19.09,19.13,74566.0,14.963,15.0022,14.9552,14.9865,74566.0
2021-02-11 14:00:00,19.13,19.16,19.07,19.07,97098.0,14.9865,15.01,14.9395,14.9395,97098.0
2021-02-11 14:05:00,19.08,19.12,19.08,19.08,26560.0,14.9474,14.9787,14.9474,14.9474,26560.0
2021-02-11 14:10:00,19.08,19.09,19.03,19.06,36599.0,14.9474,14.9552,14.9082,14.9317,36599.0
2021-02-11 14:15:00,19.07,19.1,19.05,19.09,21921.0,14.9395,14.963,14.9238,14.9552,21921.0
2021-02-11 14:20:00,19.1,19.14,19.07,19.12,54793.0,14.963,14.9944,14.9395,14.9787,54793.0
2021-02-11 14:25:00,19.12,19.12,19.08,19.1,26825.0,14.9787,14.9787,14.9474,14.963,26825.0
2021-02-11 14:30:00,19.1,19.1,19.05,19.07,45084.0,14.963,14.963,14.9238,14.9395,45084.0
2021-02-11 14:35:00,19.06,19.07,19.03,19.05,33598.0,14.9317,14.9395,14.9082,14.9238,33598.0
2021-02-11 14:40:00,19.05,19.08,19.03,19.08,50991.0,14.9238,14.9474,14.9082,14.9474,50991.0
2021-02-11 14:45:00,19.08,19.12,19.08,19.12,52040.0,14.9474,14.9787,14.9474,14.9787,52040.0
2021-02-11 14:50:00,19.13,19.17,19.12,19.16,56295.0,14.9865,15.0179,14.9787,15.01,56295.0
2021-02-11 14:55:00,19.17,19.18,19.11,19.14,48572.0,15.0179,15.0257,14.9709,14.9944,48572.0
2021-02-11 15:00:00,19.14,19.16,19.13,19.15,36140.0,14.9944,15.01,14.9865,15.0022,36140.0
2021-02-11 15:05:00,19.14,19.15,19.11,19.14,44458.0,14.9944,15.0022,14.9709,14.9944,44458.0
2021-02-11 15:10:00,19.14,19.2,19.13,19.17,47186.0,14.9944,15.0414,14.9865,15.0179,47186.0
2021-02-11 15:15:00,19.16,19.19,19.15,19.17,39896.0,15.01,15.0335,15.0022,15.0179,39896.0
2021-02-11 15:20:00,19.16,19.18,19.14,19.15,46685.0,15.01,15.0257,14.9944,15.0022,46685.0
2021-02-11 15:25:00,19.15,19.17,19.14,19.15,37755.0,15.0022,15.0179,14.9944,15.0022,37755.0
2021-02-11 15:30:00,19.16,19.18,19.13,19.18,56948.0,15.01,15.0257,14.9865,15.0257,56948.0
2021-02-11 15:35:00,19.18,19.24,19.16,19.22,92360.0,15.0257,15.0727,15.01,15.057,92360.0
2021-02-11 15:40:00,19.21,19.24,19.15,19.16,53709.0,15.0492,15.0727,15.0022,15.01,53709.0
2021-02-11 15:45:00,19.16,19.2,19.15,19.16,115002.0,15.01,15.0414,15.0022,15.01,115002.0
2021-02-11 15:50:00,19.17,19.19,19.15,19.18,207877.0,15.0179,15.0335,15.0022,15.0257,207877.0
2021-02-11 15:55:00,19.18,19.3,19.17,19.3,415139.0,15.0257,15.1197,15.0179,15.1197,415139.0
2021-02-12 09:30:00,19.1,19.29,18.97,19.08,163226.0,14.963,15.1119,14.8612,14.9474,163226.0
2021-02-12 09:35:00,19.04,19.24,19.0,19.21,96832.0,14.916,15.0727,14.8847,15.0492,96832.0
2021-02-12 09:40:00,19.21,19.34,19.2,19.33,192651.0,15.0492,15.151,15.0414,15.1432,192651.0
2021-02-12 09:45:00,19.33,19.34,19.26,19.31,125240.0,15.1432,15.151,15.0884,15.1275,125240.0
2021-02-12 09:50:00,19.32,19.44,19.32,19.36,90911.0,15.1354,15.2294,15.1354,15.1667,90911.0
2021-02-12 09:55:00,19.36,19.48,19.36,19.47,58006.0,15.1667,15.2607,15.1667,15.2529,58006.0
2021-02-12 10:00:00,19.46,19.54,19.44,19.52,82033.0,15.245,15.3077,15.2294,15.292,82033.0
2021-02-12 10:05:00,19.52,19.54,19.4,19.46,102830.0,15.292,15.3077,15.198,15.245,102830.0
2021-02-12 10:10:00,19.45,19.47,19.39,19.46,123587.0,15.2372,15.2529,15.1902,15.245,123587.0
2021-02-12 10:15:00,19.46,19.48,19.35,19.36,49597.0,15.245,15.2607,15.1589,15.1667,49597.0
2021-02-12 10:20:00,19.37,19.47,19.36,19.45,39049.0,15.1745,15.2529,15.1667,15.2372,39049.0
2021-02-12 10:25:00,19.45,19.45,19.36,19.37,38861.0,15.2372,15.2372,15.1667,15.1745,38861.0
2021-02-12 10:30:00,19.36,19.38,19.31,19.38,51737.0,15.1667,15.1824,15.1275,15.1824,51737.0
2021-02-12 10:35:00,19.38,19.45,19.35,19.36,79609.0,15.1824,15.2372,15.1589,15.1667,79609.0
2021-02-12 10:40:00,19.36,19.37,19.28,19.32,55408.0,15.1667,15.1745,15.104,15.1354,55408.0
2021-02-12 10:45:00,19.32,19.36,19.29,19.31,128555.0,15.1354,15.1667,15.1119,15.1275,128555.0
2021-02-12 10:50:00,19.31,19.33,19.23,19.23,94511.0,15.1275,15.1432,15.0649,15.0649,94511.0
2021-02-12 10:55:00,19.23,19.28,19.23,19.26,59495.0,15.0649,15.104,15.0649,15.0884,59495.0
2021-02-12 11:00:00,19.26,19.27,19.18,19.2,58073.0,15.0884,15.0962,15.0257,15.0414,58073.0
2021-02-12 11:05:00,19.21,19.21,19.11,19.2,60904.0,15.0492,15.0492,14.9709,15.0414,60904.0
2021-02-12 11:10:00,19.19,19.28,19.19,19.27,35941.0,15.0335,15.104,15.0335,15.0962,35941.0
2021-02-12 11:15:00,19.28,19.37,19.28,19.37,28902.0,15.104,15.1745,15.104,15.1745,28902.0
2021-02-12 11:20:00,19.36,19.39,19.32,19.37,41714.0,15.1667,15.1902,15.1354,15.1745,41714.0
2021-02-12 11:25:00,19.37,19.38,19.3,19.3,36698.0,15.1745,15.1824,15.1197,15.1197,36698.0
2021-02-12 11:30:00,19.31,19.34,19.27,19.3,46474.0,15.1275,15.151,15.0962,15.1197,46474.0
2021-02-12 11:35:00,19.3,19.44,19.3,19.43,54476.0,15.1197,15.2294,15.1197,15.2215,54476.0
2021-02-12 11:40:00,19.42,19.42,19.36,19.4,57462.0,15.2137,15.2137,15.1667,15.198,57462.0
2021-02-12 11:45:00,19.41,19.54,19.4,19.51,72532.0,15.2059,15.3077,15.198,15.2842,72532.0
2021-02-12 11:50:00,19.52,19.6,19.52,19.58,165776.0,15.292,15.3547,15.292,15.3391,165776.0
2021-02-12 11:55:00,19.57,19.59,19.53,19.58,37751.0,15.3312,15.3469,15.2999,15.3391,37751.0
2021-02-12 12:00:00,19.58,19.7,19.58,19.67,133801.0,15.3391,15.4331,15.3391,15.4096,133801.0
2021-02-12 12:05:00,19.67,19.71,19.66,19.7,83421.0,15.4096,15.4409,15.4017,15.4331,83421.0
2021-02-12 12:10:00,19.69,19.82,19.68,19.8,180726.0,15.4252,15.5271,15.4174,15.5114,180726.0
2021-02-12 12:15:00,19.79,19.8,19.72,19.73,111385.0,15.5036,15.5114,15.4487,15.4566,111385.0
2021-02-12 12:20:00,19.73,19.77,19.68,19.72,104527.0,15.4566,15.4879,15.4174,15.4487,104527.0
2021-02-12 12:25:00,19.73,19.78,19.72,19.77,61843.0,15.4566,15.4957,15.4487,15.4879,61843.0
2021-02-12 12:30:00,19.77,19.78,19.72,19.76,58066.0,15.4879,15.4957,15.4487,15.4801,58066.0
2021-02-12 12:35:00,19.76,19.81,19.73,19.79,77096.0,15.4801,15.5192,15.4566,15.5036,77096.0
2021-02-12 12:40:00,19.79,19.84,19.78,19.84,83678.0,15.5036,15.5427,15.4957,15.5427,83678.0
2021-02-12 12:45:00,19.84,19.86,19.73,19.75,85508.0,15.5427,15.5584,15.4566,15.4722,85508.0
2021-02-12 12:50:00,19.74,19.76,19.72,19.74,114737.0,15.4644,15.4801,15.4487,15.4644,114737.0
2021-02-12 12:55:00,19.75,19.82,19.74,19.8,121166.0,15.4722,15.5271,15.4644,15.5114,121166.0
2021-02-12 13:00:00,19.81,19.88,19.8,19.8,140812.0,15.5192,15.5741,15.5114,15.5114,140812.0
2021-02-12 13:05:00,19.8,19.81,19.76,19.8,54997.0,15.5114,15.5192,15.4801,15.5114,54997.0
2021-02-12 13:10:00,19.81,19.83,19.78,19.79,68669.0,15.5192,15.5349,15.4957,15.5036,68669.0
2021-02-12 13:15:00,19.79,19.88,19.78,19.79,187000.0,15.5036,15.5741,15.4957,15.5036,187000.0
2021-02-12 13:20:00,19.79,19.79,19.73,19.75,73959.0,15.5036,15.5036,15.4566,15.4722,73959.0
2021-02-12 13:25:00,19.75,19.76,19.71,19.75,85422.0,15.4722,15.4801,15.4409,15.4722,85422.0
2021-02-12 13:30:00,19.75,19.75,19.69,19.7,60995.0,15.4722,15.4722,15.4252,15.4331,60995.0
2021-02-12 13:35:00,19.7,19.72,19.68,19.7,88996.0,15.4331,15.4487,15.4174,15.4331,88996.0
2021-02-12 13:40:00,19.7,19.72,19.68,19.72,39278.0,15.4331,15.4487,15.4174,15.4487,39278.0
2021-02-12 13:45:00,19.72,19.82,19.71,19.82,118250.0,15.4487,15.5271,15.4409,15.5271,118250.0
2021-02-12 13:50:00,19.82,19.82,19.73,19.74,97551.0,15.5271,15.5271,15.4566,15.4644,97551.0
2021-02-12 13:55:00,19.74,19.74,19.69,19.74,28162.0,15.4644,15.4644,15.4252,15.4644,28162.0
2021-02-12 14:00:00,19.74,19.75,19.67,19.68,97443.0,15.4644,15.4722,15.4096,15.4174,97443.0
2021-02-12 14:05:00,19.67,19.7,19.64,19.67,155248.0,15.4096,15.4331,15.3861,15.4096,155248.0
2021-02-12 14:10:00,19.68,19.7,19.66,19.7,74861.0,15.4174,15.4331,15.4017,15.4331,74861.0
2021-02-12 14:15:00,19.7,19.78,19.68,19.76,58971.0,15.4331,15.4957,15.4174,15.4801,58971.0
2021-02-12 14:20:00,19.76,19.8,19.75,19.79,80026.0,15.4801,15.5114,15.4722,15.5036,80026.0
2021-02-12 14:25:00,19.79,19.83,19.76,19.82,81528.0,15.5036,15.5349,15.4801,15.5271,81528.0
2021-02-12 14:30:00,19.83,19.84,19.8,19.84,53714.0,15.5349,15.5427,15.5114,15.5427,53714.0
2021-02-12 14:35:00,19.83,19.85,19.81,19.84,80497.0,15.5349,15.5506,15.5192,15.5427,80497.0
2021-02-12 14:40:00,19.85,19.87,19.79,19.87,58285.0,15.5506,15.5662,15.5036,15.5662,58285.0
2021-02-12 14:45:00,19.86,19.91,19.86,19.86,78898.0,15.5584,15.5976,15.5584,15.5584,78898.0
2021-02-12 14:50:00,19.86,19.9,19.84,19.87,55324.0,15.5584,15.5897,15.5427,15.5662,55324.0
2021-02-12 14:55:00,19.87,19.91,19.86,19.87,62441.0,15.5662,15.5976,15.5584,15.5662,62441.0
2021-02-12 15:00:00,19.87,19.89,19.85,19.86,93725.0,15.5662,15.5819,15.5506,15.5584,93725.0
2021-02-12 15:05:00,19.86,19.87,19.85,19.86,99510.0,15.5584,15.5662,15.5506,15.5584,99510.0
2021-02-12 15:10:00,19.85,19.88,19.85,19.87,66895.0,15.5506,15.5741,15.5506,15.5662,66895.0
2021-02-12 15:15:00,19.87,19.9,19.85,19.89,68043.0,15.5662,15.5897,15.5506,15.5819,68043.0
2021-02-12 15:20:00,19.89,19.91,19.84,19.89,84315.0,15.5819,15.5976,15.5427,15.5819,84315.0
2021-02-12 15:25:00,19.88,19.89,19.83,19.85,84888.0,15.5741,15.5819,15.5349,15.5506,84888.0
2021-02-12 15:30:00,19.84,19.89,19.81,19.89,123755.0,15.5427,15.5819,15.5192,15.5819,123755.0
2021-02-12 15:35:00,19.89,19.95,19.88,19.92,157693.0,15.5819,15.6289,15.5741,15.6054,157693.0
2021-02-12 15:40:00,19.92,19.96,19.91,19.92,144062.0,15.6054,15.6367,15.5976,15.6054,144062.0
2021-02-12 15:45:00,19.92,19.93,19.89,19.92,163627.0,15.6054,15.6132,15.5819,15.6054,163627.0
2021-02-12 15:50:00,19.92,19.99,19.92,19.97,340210.0,15.6054,15.6602,15.6054,15.6446,340210.0
2021-02-12 15:55:00,19.97,20.0,19.93,19.99,581881.0,15.6446,15.6681,15.6132,15.6602,581881.0
2021-02-16 09:30:00,20.59,20.73,20.36,20.38,404793.0,16.1303,16.24,15.9501,15.9658,404793.0
2021-02-16 09:35:00,20.37,20.62,20.37,20.53,195891.0,15.9579,16.1538,15.9579,16.0833,195891.0
2021-02-16 09:40:00,20.55,20.63,20.41,20.6,157275.0,16.099,16.1616,15.9893,16.1381,157275.0
2021-02-16 09:45:00,20.6,20.62,20.46,20.53,151616.0,16.1381,16.1538,16.0284,16.0833,151616.0
2021-02-16 09:50:00,20.53,20.66,20.53,20.59,207983.0,16.0833,16.1851,16.0833,16.1303,207983.0
2021-02-16 09:55:00,20.59,20.74,20.58,20.64,160275.0,16.1303,16.2478,16.1225,16.1695,160275.0
2021-02-16 10:00:00,20.65,20.76,20.64,20.67,138494.0,16.1773,16.2635,16.1695,16.193,138494.0
2021-02-16 10:05:00,20.66,20.74,20.53,20.73,134646.0,16.1851,16.2478,16.0833,16.24,134646.0
2021-02-16 10:10:00,20.7,20.8,20.62,20.64,145982.0,16.2165,16.2948,16.1538,16.1695,145982.0
2021-02-16 10:15:00,20.64,20.83,20.64,20.8,105424.0,16.1695,16.3183,16.1695,16.2948,105424.0
2021-02-16 10:20:00,20.81,20.9,20.77,20.78,109348.0,16.3026,16.3731,16.2713,16.2791,109348.0
2021-02-16 10:25:00,20.78,20.78,20.69,20.72,103484.0,16.2791,16.2791,16.2086,16.2321,103484.0
2021-02-16 10:30:00,20.72,20.74,20.64,20.71,103050.0,16.2321,16.2478,16.1695,16.2243,103050.0
2021-02-16 10:35:00,20.71,20.73,20.61,20.64,69599.0,16.2243,16.24,16.146,16.1695,69599.0
2021-02-16 10:40:00,20.64,20.78,20.64,20.77,145614.0,16.1695,16.2791,16.1695,16.2713,145614.0
2021-02-16 10:45:00,20.77,20.79,20.64,20.69,99044.0,16.2713,16.287,16.1695,16.2086,99044.0
2021-02-16 10:50:00,20.69,20.78,20.62,20.63,54192.0,16.2086,16.2791,16.1538,16.1616,54192.0
2021-02-16 10:55:00,20.62,20.76,20.6,20.71,185397.0,16.1538,16.2635,16.1381,16.2243,185397.0
2021-02-16 11:00:00,20.72,20.72,20.67,20.7,52409.0,16.2321,16.2321,16.193,16.2165,52409.0
2021-02-16 11:05:00,20.69,20.85,20.68,20.8,102458.0,16.2086,16.334,16.2008,16.2948,102458.0
2021-02-16 11:10:00,20.8,20.83,20.74,20.77,95136.0,16.2948,16.3183,16.2478,16.2713,95136.0
2021-02-16 11:15:00,20.76,20.78,20.7,20.73,52278.0,16.2635,16.2791,16.2165,16.24,52278.0
2021-02-16 11:20:00,20.73,20.81,20.72,20.74,57161.0,16.24,16.3026,16.2321,16.2478,57161.0
2021-02-16 11:25:00,20.74,20.75,20.64,20.66,63290.0,16.2478,16.2556,16.1695,16.1851,63290.0
2021-02-16 11:30:00,20.66,20.73,20.61,20.72,67862.0,16.1851,16.24,16.146,16.2321,67862.0
2021-02-16 11:35:00,20.71,20.82,20.71,20.81,53216.0,16.2243,16.3105,16.2243,16.3026,53216.0
2021-02-16 11:40:00,20.82,20.84,20.76,20.82,72090.0,16.3105,16.3261,16.2635,16.3105,72090.0
2021-02-16 11:45:00,20.82,20.87,20.81,20.82,48797.0,16.3105,16.3496,16.3026,16.3105,48797.0
2021-02-16 11:50:00,20.82,20.83,20.77,20.78,41878.0,16.3105,16.3183,16.2713,16.2791,41878.0
2021-02-16 11:55:00,20.78,20.78,20.57,20.58,192896.0,16.2791,16.2791,16.1146,16.1225,192896.0
2021-02-16 12:00:00,20.58,20.61,20.53,20.58,62061.0,16.1225,16.146,16.0833,16.1225,62061.0
2021-02-16 12:05:00,20.57,20.57,20.5,20.51,82225.0,16.1146,16.1146,16.0598,16.0676,82225.0
2021-02-16 12:10:00,20.51,20.58,20.5,20.55,71131.0,16.0676,16.1225,16.0598,16.099,71131.0
2021-02-16 12:15:00,20.54,20.58,20.54,20.56,55763.0,16.0911,16.1225,16.0911,16.1068,55763.0
2021-02-16 12:20:00,20.57,20.61,20.56,20.58,67184.0,16.1146,16.146,16.1068,16.1225,67184.0
2021-02-16 12:25:00,20.58,20.72,20.52,20.72,169752.0,16.1225,16.2321,16.0755,16.2321,169752.0
2021-02-16 12:30:00,20.71,20.85,20.71,20.82,206547.0,16.2243,16.334,16.2243,16.3105,206547.0
2021-02-16 12:35:00,20.82,20.9,20.81,20.9,88883.0,16.3105,16.3731,16.3026,16.3731,88883.0
2021-02-16 12:40:00,20.89,20.92,20.82,20.88,93068.0,16.3653,16.3888,16.3105,16.3575,93068.0
2021-02-16 12:45:00,20.88,20.88,20.78,20.79,123443.0,16.3575,16.3575,16.2791,16.287,123443.0
2021-02-16 12:50:00,20.79,20.94,20.75,20.9,202180.0,16.287,16.4045,16.2556,16.3731,202180.0
2021-02-16 12:55:00,20.89,21.12,20.81,21.03,1293110.0,16.3653,16.5455,16.3026,16.475,1293110.0
2021-02-16 13:00:00,21.02,21.05,20.77,20.8,1135255.0,16.4672,16.4907,16.2713,16.2948,1135255.0
2021-02-16 13:05:00,20.8,20.81,20.72,20.8,284974.0,16.2948,16.3026,16.2321,16.2948,284974.0
2021-02-16 13:10:00,20.79,20.81,20.75,20.76,125168.0,16.287,16.3026,16.2556,16.2635,125168.0
2021-02-16 13:15:00,20.76,20.77,20.68,20.72,209878.0,16.2635,16.2713,16.2008,16.2321,209878.0
2021-02-16 13:20:00,20.72,20.84,20.72,20.83,176932.0,16.2321,16.3261,16.2321,16.3183,176932.0
2021-02-16 13:25:00,20.83,20.84,20.77,20.83,147444.0,16.3183,16.3261,16.2713,16.3183,147444.0
2021-02-16 13:30:00,20.83,20.84,20.78,20.81,93574.0,16.3183,16.3261,16.2791,16.3026,93574.0
2021-02-16 13:35:00,20.82,20.83,20.75,20.81,63376.0,16.3105,16.3183,16.2556,16.3026,63376.0
2021-02-16 13:40:00,20.81,20.81,20.68,20.73,84550.0,16.3026,16.3026,16.2008,16.24,84550.0
2021-02-16 13:45:00,20.73,20.78,20.71,20.78,59882.0,16.24,16.2791,16.2243,16.2791,59882.0
2021-02-16 13:50:00,20.78,20.83,20.77,20.82,47175.0,16.2791,16.3183,16.2713,16.3105,47175.0
2021-02-16 13:55:00,20.81,20.9,20.8,20.82,125589.0,16.3026,16.3731,16.2948,16.3105,125589.0
2021-02-16 14:00:00,20.82,20.86,20.79,20.86,88974.0,16.3105,16.3418,16.287,16.3418,88974.0
2021-02-16 14:05:00,20.86,20.9,20.84,20.88,112563.0,16.3418,16.3731,16.3261,16.3575,112563.0
2021-02-16 14:10:00,20.88,20.96,20.88,20.93,188612.0,16.3575,16.4202,16.3575,16.3966,188612.0
2021-02-16 14:15:00,20.93,20.98,20.91,20.96,93037.0,16.3966,16.4358,16.381,16.4202,93037.0
2021-02-16 14:20:00,20.96,21.02,20.93,20.98,171582.0,16.4202,16.4672,16.3966,16.4358,171582.0
2021-02-16 14:25:00,20.98,21.02,20.96,21.02,70683.0,16.4358,16.4672,16.4202,16.4672,70683.0
2021-02-16 14:30:00,21.02,21.04,20.93,20.94,210997.0,16.4672,16.4828,16.3966,16.4045,210997.0
2021-02-16 14:35:00,20.94,20.95,20.89,20.94,206096.0,16.4045,16.4123,16.3653,16.4045,206096.0
2021-02-16 14:40:00,20.94,21.02,20.92,21.02,61254.0,16.4045,16.4672,16.3888,16.4672,61254.0
2021-02-16 14:45:00,21.02,21.08,21.01,21.07,90001.0,16.4672,16.5142,16.4593,16.5063,90001.0
2021-02-16 14:50:00,21.07,21.07,21.02,21.05,77883.0,16.5063,16.5063,16.4672,16.4907,77883.0
2021-02-16 14:55:00,21.05,21.1,21.04,21.08,92305.0,16.4907,16.5298,16.4828,16.5142,92305.0
2021-02-16 15:00:00,21.08,21.1,21.05,21.1,83841.0,16.5142,16.5298,16.4907,16.5298,83841.0
2021-02-16 15:05:00,21.1,21.11,21.05,21.05,94840.0,16.5298,16.5377,16.4907,16.4907,94840.0
2021-02-16 15:10:00,21.05,21.06,20.98,21.01,130154.0,16.4907,16.4985,16.4358,16.4593,130154.0
2021-02-16 15:15:00,21.01,21.01,20.92,20.93,79109.0,16.4593,16.4593,16.3888,16.3966,79109.0
2021-02-16 15:20:00,20.93,20.94,20.88,20.9,104014.0,16.3966,16.4045,16.3575,16.3731,104014.0
2021-02-16 15:25:00,20.89,20.95,20.89,20.93,129102.0,16.3653,16.4123,16.3653,16.3966,129102.0
2021-02-16 15:30:00,20.92,20.99,20.9,20.99,94932.0,16.3888,16.4437,16.3731,16.4437,94932.0
2021-02-16 15:35:00,20.98,21.0,20.9,20.91,180314.0,16.4358,16.4515,16.3731,16.381,180314.0
2021-02-16 15:40:00,20.91,20.92,20.86,20.87,186359.0,16.381,16.3888,16.3418,16.3496,186359.0
2021-02-16 15:45:00,20.87,20.94,20.85,20.89,358527.0,16.3496,16.4045,16.334,16.3653,358527.0
2021-02-16 15:50:00,20.89,20.9,20.8,20.8,296077.0,16.3653,16.3731,16.2948,16.2948,296077.0
2021-02-16 15:55:00,20.8,20.91,20.76,20.9,586300.0,16.2948,16.381,16.2635,16.3731,586300.0
2021-02-17 09:30:00,20.65,20.9,20.46,20.63,588837.0,16.1773,16.3731,16.0284,16.1616,588837.0
2021-02-17 09:35:00,20.61,20.96,20.4,20.8,421990.0,16.146,16.4202,15.9814,16.2948,421990.0
2021-02-17 09:40:00,20.8,21.15,20.63,21.1,499090.0,16.2948,16.569,16.1616,16.5298,499090.0
2021-02-17 09:45:00,21.1,21.31,21.07,21.19,315200.0,16.5298,16.6943,16.5063,16.6003,315200.0
2021-02-17 09:50:00,21.2,21.5,21.18,21.4,566308.0,16.6082,16.8432,16.5925,16.7648,566308.0
2021-02-17 09:55:00,21.4,21.47,21.21,21.45,240818.0,16.7648,16.8197,16.616,16.804,240818.0
2021-02-17 10:00:00,21.46,21.75,21.45,21.68,390160.0,16.8119,17.039,16.804,16.9842,390160.0
2021-02-17 10:05:00,21.68,21.91,21.66,21.83,289296.0,16.9842,17.1644,16.9685,17.1017,289296.0
2021-02-17 10:10:00,21.83,21.95,21.77,21.79,304853.0,17.1017,17.1957,17.0547,17.0704,304853.0
2021-02-17 10:15:00,21.79,21.94,21.78,21.92,194074.0,17.0704,17.1879,17.0625,17.1722,194074.0
2021-02-17 10:20:00,21.92,21.98,21.44,21.45,349889.0,17.1722,17.2192,16.7962,16.804,349889.0
2021-02-17 10:25:00,21.46,21.76,21.45,21.71,223164.0,16.8119,17.0469,16.804,17.0077,223164.0
2021-02-17 10:30:00,21.7,21.72,21.58,21.58,260723.0,16.9999,17.0155,16.9059,16.9059,260723.0
2021-02-17 10:35:00,21.57,21.59,21.4,21.5,186986.0,16.898,16.9137,16.7648,16.8432,186986.0
2021-02-17 10:40:00,21.49,21.56,21.45,21.5,114995.0,16.8354,16.8902,16.804,16.8432,114995.0
2021-02-17 10:45:00,21.5,21.65,21.49,21.64,203655.0,16.8432,16.9607,16.8354,16.9529,203655.0
2021-02-17 10:50:00,21.64,21.76,21.64,21.73,219986.0,16.9529,17.0469,16.9529,17.0234,219986.0
2021-02-17 10:55:00,21.73,21.84,21.63,21.84,203791.0,17.0234,17.1095,16.945,17.1095,203791.0
2021-02-17 11:00:00,21.84,21.84,21.3,21.35,158099.0,17.1095,17.1095,16.6865,16.7257,158099.0
2021-02-17 11:05:00,21.32,21.45,21.29,21.33,123465.0,16.7022,16.804,16.6787,16.71,123465.0
2021-02-17 11:10:00,21.31,21.37,21.08,21.12,138376.0,16.6943,16.7413,16.5142,16.5455,138376.0
2021-02-17 11:15:00,21.12,21.16,20.98,21.07,159249.0,16.5455,16.5768,16.4358,16.5063,159249.0
2021-02-17 11:20:00,21.07,21.21,21.07,21.19,257125.0,16.5063,16.616,16.5063,16.6003,257125.0
2021-02-17 11:25:00,21.19,21.3,21.07,21.3,167987.0,16.6003,16.6865,16.5063,16.6865,167987.0
2021-02-17 11:30:00,21.3,21.47,21.28,21.47,174650.0,16.6865,16.8197,16.6708,16.8197,174650.0
2021-02-17 11:35:00,21.48,21.49,21.33,21.36,114771.0,16.8275,16.8354,16.71,16.7335,114771.0
2021-02-17 11:40:00,21.37,21.46,21.35,21.4,75630.0,16.7413,16.8119,16.7257,16.7648,75630.0
2021-02-17 11:45:00,21.39,21.43,21.35,21.39,64081.0,16.757,16.7884,16.7257,16.757,64081.0
2021-02-17 11:50:00,21.39,21.46,21.37,21.37,58005.0,16.757,16.8119,16.7413,16.7413,58005.0
2021-02-17 11:55:00,21.36,21.4,21.21,21.38,97455.0,16.7335,16.7648,16.616,16.7492,97455.0
2021-02-17 12:00:00,21.38,21.44,21.33,21.35,70441.0,16.7492,16.7962,16.71,16.7257,70441.0
2021-02-17 12:05:00,21.34,21.44,21.32,21.43,48867.0,16.7178,16.7962,16.7022,16.7884,48867.0
2021-02-17 12:10:00,21.43,21.46,21.39,21.41,43121.0,16.7884,16.8119,16.757,16.7727,43121.0
2021-02-17 12:15:00,21.41,21.44,21.4,21.44,36602.0,16.7727,16.7962,16.7648,16.7962,36602.0
2021-02-17 12:20:00,21.43,21.55,21.41,21.53,112072.0,16.7884,16.8824,16.7727,16.8667,112072.0
2021-02-17 12:25:00,21.53,21.59,21.46,21.56,87518.0,16.8667,16.9137,16.8119,16.8902,87518.0
2021-02-17 12:30:00,21.56,21.59,21.5,21.53,49398.0,16.8902,16.9137,16.8432,16.8667,49398.0
2021-02-17 12:35:00,21.54,21.62,21.53,21.62,97183.0,16.8745,16.9372,16.8667,16.9372,97183.0
2021-02-17 12:40:00,21.62,21.62,21.54,21.6,77366.0,16.9372,16.9372,16.8745,16.9215,77366.0
2021-02-17 12:45:00,21.6,21.68,21.59,21.62,116580.0,16.9215,16.9842,16.9137,16.9372,116580.0
2021-02-17 12:50:00,21.62,21.66,21.57,21.58,67711.0,16.9372,16.9685,16.898,16.9059,67711.0
2021-02-17 12:55:00,21.57,21.61,21.52,21.53,48701.0,16.898,16.9294,16.8589,16.8667,48701.0
2021-02-17 13:00:00,21.54,21.62,21.53,21.62,52432.0,16.8745,16.9372,16.8667,16.9372,52432.0
2021-02-17 13:05:00,21.61,21.61,21.55,21.56,35320.0,16.9294,16.9294,16.8824,16.8902,35320.0
2021-02-17 13:10:00,21.56,21.59,21.51,21.54,57830.0,16.8902,16.9137,16.851,16.8745,57830.0
2021-02-17 13:15:00,21.54,21.58,21.48,21.56,60287.0,16.8745,16.9059,16.8275,16.8902,60287.0
2021-02-17 13:20:00,21.57,21.58,21.52,21.56,58750.0,16.898,16.9059,16.8589,16.8902,58750.0
2021-02-17 13:25:00,21.55,21.57,21.51,21.56,48018.0,16.8824,16.898,16.851,16.8902,48018.0
2021-02-17 13:30:00,21.56,21.56,21.51,21.52,47517.0,16.8902,16.8902,16.851,16.8589,47517.0
2021-02-17 13:35:00,21.52,21.53,21.47,21.48,76747.0,16.8589,16.8667,16.8197,16.8275,76747.0
2021-02-17 13:40:00,21.49,21.61,21.49,21.54,88141.0,16.8354,16.9294,16.8354,16.8745,88141.0
2021-02-17 13:45:00,21.53,21.54,21.43,21.47,53475.0,16.8667,16.8745,16.7884,16.8197,53475.0
2021-02-17 13:50:00,21.47,21.5,21.46,21.48,39766.0,16.8197,16.8432,16.8119,16.8275,39766.0
2021-02-17 13:55:00,21.48,21.57,21.48,21.56,52755.0,16.8275,16.898,16.8275,16.8902,52755.0
2021-02-17 14:00:00,21.56,21.64,21.55,21.6,71674.0,16.8902,16.9529,16.8824,16.9215,71674.0
2021-02-17 14:05:00,21.6,21.62,21.55,21.55,40043.0,16.9215,16.9372,16.8824,16.8824,40043.0
2021-02-17 14:10:00,21.55,21.61,21.55,21.58,53076.0,16.8824,16.9294,16.8824,16.9059,53076.0
2021-02-17 14:15:00,21.57,21.61,21.55,21.6,46797.0,16.898,16.9294,16.8824,16.9215,46797.0
2021-02-17 14:20:00,21.59,21.64,21.54,21.63,63929.0,16.9137,16.9529,16.8745,16.945,63929.0
2021-02-17 14:25:00,21.63,21.65,21.58,21.61,40336.0,16.945,16.9607,16.9059,16.9294,40336.0
2021-02-17 14:30:00,21.62,21.64,21.6,21.62,35666.0,16.9372,16.9529,16.9215,16.9372,35666.0
2021-02-17 14:35:00,21.62,21.73,21.6,21.73,74365.0,16.9372,17.0234,16.9215,17.0234,74365.0
2021-02-17 14:40:00,21.73,21.74,21.68,21.71,55727.0,17.0234,17.0312,16.9842,17.0077,55727.0
2021-02-17 14:45:00,21.7,21.73,21.68,21.71,39313.0,16.9999,17.0234,16.9842,17.0077,39313.0
2021-02-17 14:50:00,21.71,21.79,21.71,21.77,65735.0,17.0077,17.0704,17.0077,17.0547,65735.0
2021-02-17 14:55:00,21.76,21.78,21.74,21.76,67101.0,17.0469,17.0625,17.0312,17.0469,67101.0
2021-02-17 15:00:00,21.75,21.8,21.75,21.78,76279.0,17.039,17.0782,17.039,17.0625,76279.0
2021-02-17 15:05:00,21.78,21.79,21.74,21.76,52283.0,17.0625,17.0704,17.0312,17.0469,52283.0
2021-02-17 15:10:00,21.75,21.77,21.7,21.73,116721.0,17.039,17.0547,16.9999,17.0234,116721.0
2021-02-17 15:15:00,21.73,21.77,21.72,21.74,89901.0,17.0234,17.0547,17.0155,17.0312,89901.0
2021-02-17 15:20:00,21.73,21.74,21.67,21.68,75022.0,17.0234,17.0312,16.9764,16.9842,75022.0
2021-02-17 15:25:00,21.68,21.73,21.63,21.71,144305.0,16.9842,17.0234,16.945,17.0077,144305.0
2021-02-17 15:30:00,21.71,21.74,21.67,21.74,85154.0,17.0077,17.0312,16.9764,17.0312,85154.0
2021-02-17 15:35:00,21.73,21.79,21.72,21.78,148764.0,17.0234,17.0704,17.0155,17.0625,148764.0
2021-02-17 15:40:00,21.78,21.83,21.77,21.79,176643.0,17.0625,17.1017,17.0547,17.0704,176643.0
2021-02-17 15:45:00,21.79,21.84,21.72,21.73,151153.0,17.0704,17.1095,17.0155,17.0234,151153.0
2021-02-17 15:50:00,21.73,21.78,21.66,21.67,345101.0,17.0234,17.0625,16.9685,16.9764,345101.0
2021-02-17 15:55:00,21.67,21.76,21.67,21.74,463090.0,16.9764,17.0469,16.9764,17.0312,463090.0
2021-02-18 09:30:00,21.58,21.58,21.32,21.46,209059.0,16.9059,16.9059,16.7022,16.8119,209059.0
2021-02-18 09:35:00,21.44,21.68,21.43,21.61,85691.0,16.7962,16.9842,16.7884,16.9294,85691.0
2021-02-18 09:40:00,21.6,21.6,21.28,21.32,149698.0,16.9215,16.9215,16.6708,16.7022,149698.0
2021-02-18 09:45:00,21.32,21.45,21.3,21.32,110196.0,16.7022,16.804,16.6865,16.7022,110196.0
2021-02-18 09:50:00,21.33,21.34,21.17,21.19,207448.0,16.71,16.7178,16.5847,16.6003,207448.0
2021-02-18 09:55:00,21.19,21.24,21.14,21.16,185727.0,16.6003,16.6395,16.5612,16.5768,185727.0
2021-02-18 10:00:00,21.16,21.22,21.09,21.12,164868.0,16.5768,16.6238,16.522,16.5455,164868.0
2021-02-18 10:05:00,21.12,21.12,20.92,21.04,196673.0,16.5455,16.5455,16.3888,16.4828,196673.0
2021-02-18 10:10:00,21.05,21.06,20.93,20.97,141938.0,16.4907,16.4985,16.3966,16.428,141938.0
2021-02-18 10:15:00,20.96,20.99,20.76,20.77,190454.0,16.4202,16.4437,16.2635,16.2713,190454.0
2021-02-18 10:20:00,20.78,20.9,20.76,20.82,129320.0,16.2791,16.3731,16.2635,16.3105,129320.0
2021-02-18 10:25:00,20.81,20.82,20.72,20.79,132876.0,16.3026,16.3105,16.2321,16.287,132876.0
2021-02-18 10:30:00,20.78,20.78,20.61,20.73,164830.0,16.2791,16.2791,16.146,16.24,164830.0
2021-02-18 10:35:00,20.73,20.81,20.64,20.64,207885.0,16.24,16.3026,16.1695,16.1695,207885.0
2021-02-18 10:40:00,20.65,20.87,20.64,20.85,118484.0,16.1773,16.3496,16.1695,16.334,118484.0
2021-02-18 10:45:00,20.84,20.94,20.8,20.89,139957.0,16.3261,16.4045,16.2948,16.3653,139957.0
2021-02-18 10:50:00,20.9,20.93,20.83,20.92,181775.0,16.3731,16.3966,16.3183,16.3888,181775.0
2021-02-18 10:55:00,20.92,20.94,20.81,20.82,150891.0,16.3888,16.4045,16.3026,16.3105,150891.0
2021-02-18 11:00:00,20.82,20.95,20.78,20.9,369399.0,16.3105,16.4123,16.2791,16.3731,369399.0
2021-02-18 11:05:00,20.89,20.92,20.74,20.8,130245.0,16.3653,16.3888,16.2478,16.2948,130245.0
2021-02-18 11:10:00,20.8,20.87,20.77,20.86,183009.0,16.2948,16.3496,16.2713,16.3418,183009.0
2021-02-18 11:15:00,20.86,20.94,20.83,20.91,272693.0,16.3418,16.4045,16.3183,16.381,272693.0
2021-02-18 11:20:00,20.92,21.0,20.9,20.94,120856.0,16.3888,16.4515,16.3731,16.4045,120856.0
2021-02-18 11:25:00,20.94,20.95,20.85,20.87,105108.0,16.4045,16.4123,16.334,16.3496,105108.0
2021-02-18 11:30:00,20.87,20.87,20.8,20.82,143198.0,16.3496,16.3496,16.2948,16.3105,143198.0
2021-02-18 11:35:00,20.82,20.92,20.81,20.88,64473.0,16.3105,16.3888,16.3026,16.3575,64473.0
2021-02-18 11:40:00,20.88,20.94,20.86,20.91,258639.0,16.3575,16.4045,16.3418,16.381,258639.0
2021-02-18 11:45:00,20.91,20.96,20.88,20.94,55641.0,16.381,16.4202,16.3575,16.4045,55641.0
2021-02-18 11:50:00,20.93,21.05,20.93,21.0,98644.0,16.3966,16.4907,16.3966,16.4515,98644.0
2021-02-18 11:55:00,20.99,21.0,20.94,20.95,71024.0,16.4437,16.4515,16.4045,16.4123,71024.0
2021-02-18 12:00:00,20.95,20.97,20.83,20.83,79036.0,16.4123,16.428,16.3183,16.3183,79036.0
2021-02-18 12:05:00,20.83,20.86,20.76,20.77,97708.0,16.3183,16.3418,16.2635,16.2713,97708.0
2021-02-18 12:10:00,20.77,20.77,20.65,20.66,256865.0,16.2713,16.2713,16.1773,16.1851,256865.0
2021-02-18 12:15:00,20.66,20.69,20.61,20.67,107950.0,16.1851,16.2086,16.146,16.193,107950.0
2021-02-18 12:20:00,20.66,20.75,20.66,20.74,67085.0,16.1851,16.2556,16.1851,16.2478,67085.0
2021-02-18 12:25:00,20.74,20.83,20.72,20.8,80987.0,16.2478,16.3183,16.2321,16.2948,80987.0
2021-02-18 12:30:00,20.8,20.83,20.77,20.79,66863.0,16.2948,16.3183,16.2713,16.287,66863.0
2021-02-18 12:35:00,20.8,20.83,20.78,20.81,36778.0,16.2948,16.3183,16.2791,16.3026,36778.0
2021-02-18 12:40:00,20.82,20.86,20.81,20.82,38282.0,16.3105,16.3418,16.3026,16.3105,38282.0
2021-02-18 12:45:00,20.82,20.83,20.73,20.73,45588.0,16.3105,16.3183,16.24,16.24,45588.0
2021-02-18 12:50:00,20.73,20.76,20.71,20.72,35543.0,16.24,16.2635,16.2243,16.2321,35543.0
2021-02-18 12:55:00,20.71,20.75,20.68,20.69,36114.0,16.2243,16.2556,16.2008,16.2086,36114.0
2021-02-18 13:00:00,20.68,20.7,20.65,20.66,56143.0,16.2008,16.2165,16.1773,16.1851,56143.0
2021-02-18 13:05:00,20.66,20.72,20.65,20.68,72898.0,16.1851,16.2321,16.1773,16.2008,72898.0
2021-02-18 13:10:00,20.67,20.68,20.62,20.68,55221.0,16.193,16.2008,16.1538,16.2008,55221.0
2021-02-18 13:15:00,20.68,20.74,20.65,20.73,47552.0,16.2008,16.2478,16.1773,16.24,47552.0
2021-02-18 13:20:00,20.73,20.85,20.73,20.84,69309.0,16.24,16.334,16.24,16.3261,69309.0
2021-02-18 13:25:00,20.84,20.88,20.84,20.86,57541.0,16.3261,16.3575,16.3261,16.3418,57541.0
2021-02-18 13:30:00,20.85,20.89,20.83,20.83,44284.0,16.334,16.3653,16.3183,16.3183,44284.0
2021-02-18 13:35:00,20.83,20.88,20.82,20.82,38667.0,16.3183,16.3575,16.3105,16.3105,38667.0
2021-02-18 13:40:00,20.82,20.82,20.71,20.73,57926.0,16.3105,16.3105,16.2243,16.24,57926.0
2021-02-18 13:45:00,20.74,20.8,20.73,20.79,44456.0,16.2478,16.2948,16.24,16.287,44456.0
2021-02-18 13:50:00,20.8,20.83,20.76,20.77,54658.0,16.2948,16.3183,16.2635,16.2713,54658.0
2021-02-18 13:55:00,20.77,20.77,20.71,20.73,58790.0,16.2713,16.2713,16.2243,16.24,58790.0
2021-02-18 14:00:00,20.73,20.74,20.62,20.63,77605.0,16.24,16.2478,16.1538,16.1616,77605.0
2021-02-18 14:05:00,20.64,20.68,20.61,20.64,57436.0,16.1695,16.2008,16.146,16.1695,57436.0
2021-02-18 14:10:00,20.64,20.68,20.62,20.68,37676.0,16.1695,16.2008,16.1538,16.2008,37676.0
2021-02-18 14:15:00,20.68,20.74,20.67,20.71,45416.0,16.2008,16.2478,16.193,16.2243,45416.0
2021-02-18 14:20:00,20.7,20.79,20.7,20.78,66328.0,16.2165,16.287,16.2165,16.2791,66328.0
2021-02-18 14:25:00,20.78,20.83,20.77,20.83,102039.0,16.2791,16.3183,16.2713,16.3183,102039.0
2021-02-18 14:30:00,20.83,20.86,20.82,20.84,91820.0,16.3183,16.3418,16.3105,16.3261,91820.0
2021-02-18 14:35:00,20.83,20.84,20.79,20.84,105987.0,16.3183,16.3261,16.287,16.3261,105987.0
2021-02-18 14:40:00,20.84,20.86,20.82,20.85,71423.0,16.3261,16.3418,16.3105,16.334,71423.0
2021-02-18 14:45:00,20.85,20.89,20.84,20.87,67707.0,16.334,16.3653,16.3261,16.3496,67707.0
2021-02-18 14:50:00,20.87,20.88,20.79,20.81,72768.0,16.3496,16.3575,16.287,16.3026,72768.0
2021-02-18 14:55:00,20.8,20.81,20.75,20.76,65255.0,16.2948,16.3026,16.2556,16.2635,65255.0
2021-02-18 15:00:00,20.75,20.75,20.68,20.7,86244.0,16.2556,16.2556,16.2008,16.2165,86244.0
2021-02-18 15:05:00,20.7,20.71,20.68,20.7,47714.0,16.2165,16.2243,16.2008,16.2165,47714.0
2021-02-18 15:10:00,20.69,20.7,20.6,20.6,127470.0,16.2086,16.2165,16.1381,16.1381,127470.0
2021-02-18 15:15:00,20.59,20.61,20.56,20.57,101383.0,16.1303,16.146,16.1068,16.1146,101383.0
2021-02-18 15:20:00,20.57,20.57,20.52,20.53,97917.0,16.1146,16.1146,16.0755,16.0833,97917.0
2021-02-18 15:25:00,20.53,20.64,20.53,20.62,78175.0,16.0833,16.1695,16.0833,16.1538,78175.0
2021-02-18 15:30:00,20.61,20.62,20.56,20.58,131649.0,16.146,16.1538,16.1068,16.1225,131649.0
2021-02-18 15:35:00,20.58,20.63,20.58,20.6,105141.0,16.1225,16.1616,16.1225,16.1381,105141.0
2021-02-18 15:40:00,20.59,20.67,20.59,20.62,122788.0,16.1303,16.193,16.1303,16.1538,122788.0
2021-02-18 15:45:00,20.62,20.64,20.53,20.55,175821.0,16.1538,16.1695,16.0833,16.099,175821.0
2021-02-18 15:50:00,20.56,20.57,20.49,20.52,360514.0,16.1068,16.1146,16.052,16.0755,360514.0
2021-02-18 15:55:00,20.51,20.56,20.51,20.54,552767.0,16.0676,16.1068,16.0676,16.0911,552767.0
2021-02-19 09:30:00,20.63,20.83,20.52,20.73,328587.0,16.1616,16.3183,16.0755,16.24,328587.0
2021-02-19 09:35:00,20.71,20.76,20.63,20.64,143451.0,16.2243,16.2635,16.1616,16.1695,143451.0
2021-02-19 09:40:00,20.64,20.64,20.49,20.62,142038.0,16.1695,16.1695,16.052,16.1538,142038.0
2021-02-19 09:45:00,20.62,20.78,20.62,20.71,95428.0,16.1538,16.2791,16.1538,16.2243,95428.0
2021-02-19 09:50:00,20.71,20.72,20.56,20.56,109115.0,16.2243,16.2321,16.1068,16.1068,109115.0
2021-02-19 09:55:00,20.56,20.77,20.55,20.7,147802.0,16.1068,16.2713,16.099,16.2165,147802.0
2021-02-19 10:00:00,20.71,20.73,20.57,20.57,95755.0,16.2243,16.24,16.1146,16.1146,95755.0
2021-02-19 10:05:00,20.58,20.66,20.58,20.61,129866.0,16.1225,16.1851,16.1225,16.146,129866.0
2021-02-19 10:10:00,20.62,20.73,20.6,20.66,97422.0,16.1538,16.24,16.1381,16.1851,97422.0
2021-02-19 10:15:00,20.66,20.75,20.66,20.74,119776.0,16.1851,16.2556,16.1851,16.2478,119776.0
2021-02-19 10:20:00,20.74,20.83,20.7,20.8,200963.0,16.2478,16.3183,16.2165,16.2948,200963.0
2021-02-19 10:25:00,20.8,20.82,20.68,20.69,105280.0,16.2948,16.3105,16.2008,16.2086,105280.0
2021-02-19 10:30:00,20.69,20.76,20.68,20.75,70715.0,16.2086,16.2635,16.2008,16.2556,70715.0
2021-02-19 10:35:00,20.75,20.76,20.69,20.73,69731.0,16.2556,16.2635,16.2086,16.24,69731.0
2021-02-19 10:40:00,20.72,20.8,20.72,20.79,128770.0,16.2321,16.2948,16.2321,16.287,128770.0
2021-02-19 10:45:00,20.8,20.8,20.7,20.73,88076.0,16.2948,16.2948,16.2165,16.24,88076.0
2021-02-19 10:50:00,20.73,20.8,20.71,20.73,75051.0,16.24,16.2948,16.2243,16.24,75051.0
2021-02-19 10:55:00,20.73,20.77,20.71,20.73,55300.0,16.24,16.2713,16.2243,16.24,55300.0
2021-02-19 11:00:00,20.73,20.77,20.69,20.71,76063.0,16.24,16.2713,16.2086,16.2243,76063.0
2021-02-19 11:05:00,20.71,20.8,20.69,20.8,85865.0,16.2243,16.2948,16.2086,16.2948,85865.0
2021-02-19 11:10:00,20.79,20.82,20.75,20.79,114915.0,16.287,16.3105,16.2556,16.287,114915.0
2021-02-19 11:15:00,20.79,20.87,20.79,20.8,71085.0,16.287,16.3496,16.287,16.2948,71085.0
2021-02-19 11:20:00,20.8,20.84,20.77,20.78,47584.0,16.2948,16.3261,16.2713,16.2791,47584.0
2021-02-19 11:25:00,20.78,20.8,20.75,20.76,34366.0,16.2791,16.2948,16.2556,16.2635,34366.0
2021-02-19 11:30:00,20.75,20.76,20.69,20.75,82541.0,16.2556,16.2635,16.2086,16.2556,82541.0
2021-02-19 11:35:00,20.74,20.76,20.7,20.71,67264.0,16.2478,16.2635,16.2165,16.2243,67264.0
2021-02-19 11:40:00,20.71,20.75,20.7,20.75,110153.0,16.2243,16.2556,16.2165,16.2556,110153.0
2021-02-19 11:45:00,20.74,20.77,20.68,20.71,92764.0,16.2478,16.2713,16.2008,16.2243,92764.0
2021-02-19 11:50:00,20.71,20.73,20.67,20.68,166895.0,16.2243,16.24,16.193,16.2008,166895.0
2021-02-19 11:55:00,20.69,20.69,20.59,20.62,87125.0,16.2086,16.2086,16.1303,16.1538,87125.0
2021-02-19 12:00:00,20.61,20.64,20.57,20.62,67416.0,16.146,16.1695,16.1146,16.1538,67416.0
2021-02-19 12:05:00,20.62,20.65,20.6,20.6,76143.0,16.1538,16.1773,16.1381,16.1381,76143.0
2021-02-19 12:10:00,20.6,20.62,20.56,20.61,85886.0,16.1381,16.1538,16.1068,16.146,85886.0
2021-02-19 12:15:00,20.6,20.65,20.6,20.62,49465.0,16.1381,16.1773,16.1381,16.1538,49465.0
2021-02-19 12:20:00,20.62,20.64,20.59,20.63,45959.0,16.1538,16.1695,16.1303,16.1616,45959.0
2021-02-19 12:25:00,20.62,20.64,20.58,20.59,42660.0,16.1538,16.1695,16.1225,16.1303,42660.0
2021-02-19 12:30:00,20.59,20.62,20.58,20.6,40063.0,16.1303,16.1538,16.1225,16.1381,40063.0
2021-02-19 12:35:00,20.6,20.6,20.54,20.55,46613.0,16.1381,16.1381,16.0911,16.099,46613.0
2021-02-19 12:40:00,20.55,20.55,20.47,20.47,127315.0,16.099,16.099,16.0363,16.0363,127315.0
2021-02-19 12:45:00,20.47,20.51,20.44,20.49,54102.0,16.0363,16.0676,16.0128,16.052,54102.0
2021-02-19 12:50:00,20.49,20.49,20.44,20.45,54488.0,16.052,16.052,16.0128,16.0206,54488.0
2021-02-19 12:55:00,20.45,20.51,20.42,20.5,59923.0,16.0206,16.0676,15.9971,16.0598,59923.0
2021-02-19 13:00:00,20.49,20.49,20.4,20.43,50999.0,16.052,16.052,15.9814,16.0049,50999.0
2021-02-19 13:05:00,20.43,20.45,20.39,20.39,44704.0,16.0049,16.0206,15.9736,15.9736,44704.0
2021-02-19 13:10:00,20.4,20.44,20.38,20.39,53745.0,15.9814,16.0128,15.9658,15.9736,53745.0
2021-02-19 13:15:00,20.39,20.45,20.38,20.43,73840.0,15.9736,16.0206,15.9658,16.0049,73840.0
2021-02-19 13:20:00,20.44,20.53,20.41,20.51,135141.0,16.0128,16.0833,15.9893,16.0676,135141.0
2021-02-19 13:25:00,20.51,20.57,20.51,20.57,52671.0,16.0676,16.1146,16.0676,16.1146,52671.0
2021-02-19 13:30:00,20.56,20.62,20.55,20.61,115231.0,16.1068,16.1538,16.099,16.146,115231.0
2021-02-19 13:35:00,20.62,20.67,20.57,20.65,91895.0,16.1538,16.193,16.1146,16.1773,91895.0
2021-02-19 13:40:00,20.65,20.74,20.63,20.73,69186.0,16.1773,16.2478,16.1616,16.24,69186.0
2021-02-19 13:45:00,20.73,20.74,20.69,20.7,77458.0,16.24,16.2478,16.2086,16.2165,77458.0
2021-02-19 13:50:00,20.7,20.72,20.68,20.7,86228.0,16.2165,16.2321,16.2008,16.2165,86228.0
2021-02-19 13:55:00,20.7,20.77,20.69,20.73,91857.0,16.2165,16.2713,16.2086,16.24,91857.0
2021-02-19 14:00:00,20.73,20.76,20.72,20.73,46249.0,16.24,16.2635,16.2321,16.24,46249.0
2021-02-19 14:05:00,20.73,20.75,20.68,20.68,62549.0,16.24,16.2556,16.2008,16.2008,62549.0
2021-02-19 14:10:00,20.68,20.69,20.62,20.65,54116.0,16.2008,16.2086,16.1538,16.1773,54116.0
2021-02-19 14:15:00,20.65,20.72,20.64,20.7,47595.0,16.1773,16.2321,16.1695,16.2165,47595.0
2021-02-19 14:20:00,20.71,20.71,20.64,20.64,61790.0,16.2243,16.2243,16.1695,16.1695,61790.0
2021-02-19 14:25:00,20.65,20.7,20.63,20.64,77632.0,16.1773,16.2165,16.1616,16.1695,77632.0
2021-02-19 14:30:00,20.64,20.68,20.62,20.62,76871.0,16.1695,16.2008,16.1538,16.1538,76871.0
2021-02-19 14:35:00,20.62,20.62,20.54,20.58,73591.0,16.1538,16.1538,16.0911,16.1225,73591.0
2021-02-19 14:40:00,20.58,20.62,20.55,20.61,111702.0,16.1225,16.1538,16.099,16.146,111702.0
2021-02-19 14:45:00,20.6,20.7,20.59,20.7,66018.0,16.1381,16.2165,16.1303,16.2165,66018.0
2021-02-19 14:50:00,20.7,20.77,20.7,20.75,85308.0,16.2165,16.2713,16.2165,16.2556,85308.0
2021-02-19 14:55:00,20.76,20.8,20.74,20.78,56370.0,16.2635,16.2948,16.2478,16.2791,56370.0
2021-02-19 15:00:00,20.79,20.79,20.76,20.77,82537.0,16.287,16.287,16.2635,16.2713,82537.0
2021-02-19 15:05:00,20.76,20.77,20.71,20.72,54958.0,16.2635,16.2713,16.2243,16.2321,54958.0
2021-02-19 15:10:00,20.72,20.79,20.72,20.75,110635.0,16.2321,16.287,16.2321,16.2556,110635.0
2021-02-19 15:15:00,20.75,20.81,20.74,20.78,113482.0,16.2556,16.3026,16.2478,16.2791,113482.0
2021-02-19 15:20:00,20.79,20.79,20.75,20.76,80760.0,16.287,16.287,16.2556,16.2635,80760.0
2021-02-19 15:25:00,20.75,20.78,20.74,20.78,101404.0,16.2556,16.2791,16.2478,16.2791,101404.0
2021-02-19 15:30:00,20.78,20.9,20.77,20.88,149128.0,16.2791,16.3731,16.2713,16.3575,149128.0
2021-02-19 15:35:00,20.88,20.91,20.87,20.89,118789.0,16.3575,16.381,16.3496,16.3653,118789.0
2021-02-19 15:40:00,20.89,20.91,20.78,20.79,163313.0,16.3653,16.381,16.2791,16.287,163313.0
2021-02-19 15:45:00,20.79,20.84,20.78,20.79,248728.0,16.287,16.3261,16.2791,16.287,248728.0
2021-02-19 15:50:00,20.79,20.81,20.73,20.8,274512.0,16.287,16.3026,16.24,16.2948,274512.0
2021-02-19 15:55:00,20.8,20.86,20.77,20.84,384848.0,16.2948,16.3418,16.2713,16.3261,384848.0
2021-02-22 09:30:00,21.07,21.59,20.88,21.49,543556.0,16.5063,16.9137,16.3575,16.8354,543556.0
2021-02-22 09:35:00,21.48,21.76,21.46,21.73,290111.0,16.8275,17.0469,16.8119,17.0234,290111.0
2021-02-22 09:40:00,21.72,21.8,21.63,21.73,240543.0,17.0155,17.0782,16.945,17.0234,240543.0
2021-02-22 09:45:00,21.73,21.83,21.69,21.82,140236.0,17.0234,17.1017,16.992,17.0939,140236.0
2021-02-22 09:50:00,21.82,21.83,21.69,21.78,147259.0,17.0939,17.1017,16.992,17.0625,147259.0
2021-02-22 09:55:00,21.79,21.93,21.67,21.93,257263.0,17.0704,17.1801,16.9764,17.1801,257263.0
2021-02-22 10:00:00,21.92,21.95,21.85,21.91,137770.0,17.1722,17.1957,17.1174,17.1644,137770.0
2021-02-22 10:05:00,21.91,22.02,21.9,22.0,351935.0,17.1644,17.2506,17.1566,17.2349,351935.0
2021-02-22 10:10:00,21.99,22.22,21.96,22.22,238245.0,17.2271,17.4072,17.2036,17.4072,238245.0
2021-02-22 10:15:00,22.21,22.26,22.15,22.2,216051.0,17.3994,17.4386,17.3524,17.3916,216051.0
2021-02-22 10:20:00,22.21,22.38,22.2,22.36,288706.0,17.3994,17.5326,17.3916,17.5169,288706.0
2021-02-22 10:25:00,22.36,22.37,22.27,22.35,241029.0,17.5169,17.5248,17.4464,17.5091,241029.0
2021-02-22 10:30:00,22.35,22.38,22.25,22.29,155649.0,17.5091,17.5326,17.4307,17.4621,155649.0
2021-02-22 10:35:00,22.3,22.37,22.25,22.32,146661.0,17.4699,17.5248,17.4307,17.4856,146661.0
2021-02-22 10:40:00,22.32,22.37,22.27,22.35,169346.0,17.4856,17.5248,17.4464,17.5091,169346.0
2021-02-22 10:45:00,22.35,22.46,22.31,22.35,406587.0,17.5091,17.5953,17.4777,17.5091,406587.0
2021-02-22 10:50:00,22.36,22.51,22.28,22.28,252080.0,17.5169,17.6344,17.4542,17.4542,252080.0
2021-02-22 10:55:00,22.28,22.3,22.14,22.14,304817.0,17.4542,17.4699,17.3446,17.3446,304817.0
2021-02-22 11:00:00,22.14,22.16,22.02,22.11,425863.0,17.3446,17.3602,17.2506,17.3211,425863.0
2021-02-22 11:05:00,22.12,22.16,21.98,21.99,159405.0,17.3289,17.3602,17.2192,17.2271,159405.0
2021-02-22 11:10:00,21.99,22.17,21.98,22.15,109483.0,17.2271,17.3681,17.2192,17.3524,109483.0
2021-02-22 11:15:00,22.15,22.29,22.14,22.23,157610.0,17.3524,17.4621,17.3446,17.4151,157610.0
2021-02-22 11:20:00,22.23,22.35,22.23,22.3,145333.0,17.4151,17.5091,17.4151,17.4699,145333.0
2021-02-22 11:25:00,22.3,22.31,22.16,22.19,117435.0,17.4699,17.4777,17.3602,17.3837,117435.0
2021-02-22 11:30:00,22.19,22.28,22.17,22.18,51944.0,17.3837,17.4542,17.3681,17.3759,51944.0
2021-02-22 11:35:00,22.19,22.37,22.18,22.34,104280.0,17.3837,17.5248,17.3759,17.5012,104280.0
2021-02-22 11:40:00,22.34,22.37,22.23,22.25,53900.0,17.5012,17.5248,17.4151,17.4307,53900.0
2021-02-22 11:45:00,22.25,22.28,22.2,22.26,61138.0,17.4307,17.4542,17.3916,17.4386,61138.0
2021-02-22 11:50:00,22.26,22.27,22.19,22.21,123540.0,17.4386,17.4464,17.3837,17.3994,123540.0
2021-02-22 11:55:00,22.22,22.29,22.22,22.24,211082.0,17.4072,17.4621,17.4072,17.4229,211082.0
2021-02-22 12:00:00,22.24,22.33,22.2,22.28,241866.0,17.4229,17.4934,17.3916,17.4542,241866.0
2021-02-22 12:05:00,22.28,22.29,22.22,22.23,118021.0,17.4542,17.4621,17.4072,17.4151,118021.0
2021-02-22 12:10:00,22.22,22.25,22.2,22.23,90999.0,17.4072,17.4307,17.3916,17.4151,90999.0
2021-02-22 12:15:00,22.22,22.23,22.16,22.16,114925.0,17.4072,17.4151,17.3602,17.3602,114925.0
2021-02-22 12:20:00,22.15,22.17,22.04,22.05,97428.0,17.3524,17.3681,17.2662,17.2741,97428.0
2021-02-22 12:25:00,22.05,22.15,22.04,22.14,508558.0,17.2741,17.3524,17.2662,17.3446,508558.0
2021-02-22 12:30:00,22.14,22.15,22.06,22.11,284697.0,17.3446,17.3524,17.2819,17.3211,284697.0
2021-02-22 12:35:00,22.11,22.25,22.06,22.25,91456.0,17.3211,17.4307,17.2819,17.4307,91456.0
2021-02-22 12:40:00,22.25,22.26,22.15,22.15,74016.0,17.4307,17.4386,17.3524,17.3524,74016.0
2021-02-22 12:45:00,22.16,22.18,22.03,22.05,110932.0,17.3602,17.3759,17.2584,17.2741,110932.0
2021-02-22 12:50:00,22.06,22.1,21.92,21.94,266742.0,17.2819,17.3132,17.1722,17.1879,266742.0
2021-02-22 12:55:00,21.94,22.05,21.94,22.0,153198.0,17.1879,17.2741,17.1879,17.2349,153198.0
2021-02-22 13:00:00,22.0,22.0,21.87,21.89,169940.0,17.2349,17.2349,17.133,17.1487,169940.0
2021-02-22 13:05:00,21.89,21.92,21.84,21.85,177584.0,17.1487,17.1722,17.1095,17.1174,177584.0
2021-02-22 13:10:00,21.85,21.86,21.74,21.79,244317.0,17.1174,17.1252,17.0312,17.0704,244317.0
2021-02-22 13:15:00,21.79,21.81,21.75,21.77,147690.0,17.0704,17.086,17.039,17.0547,147690.0
2021-02-22 13:20:00,21.77,21.78,21.68,21.69,101444.0,17.0547,17.0625,16.9842,16.992,101444.0
2021-02-22 13:25:00,21.68,21.71,21.6,21.65,338823.0,16.9842,17.0077,16.9215,16.9607,338823.0
2021-02-22 13:30:00,21.66,21.68,21.53,21.55,234277.0,16.9685,16.9842,16.8667,16.8824,234277.0
2021-02-22 13:35:00,21.55,21.58,21.49,21.57,267039.0,16.8824,16.9059,16.8354,16.898,267039.0
2021-02-22 13:40:00,21.56,21.59,21.47,21.48,257400.0,16.8902,16.9137,16.8197,16.8275,257400.0
2021-02-22 13:45:00,21.48,21.5,21.38,21.46,280209.0,16.8275,16.8432,16.7492,16.8119,280209.0
2021-02-22 13:50:00,21.46,21.53,21.43,21.45,175415.0,16.8119,16.8667,16.7884,16.804,175415.0
2021-02-22 13:55:00,21.45,21.46,21.39,21.44,191243.0,16.804,16.8119,16.757,16.7962,191243.0
2021-02-22 14:00:00,21.45,21.57,21.44,21.57,168539.0,16.804,16.898,16.7962,16.898,168539.0
2021-02-22 14:05:00,21.57,21.57,21.49,21.5,116531.0,16.898,16.898,16.8354,16.8432,116531.0
2021-02-22 14:10:00,21.51,21.59,21.5,21.59,79299.0,16.851,16.9137,16.8432,16.9137,79299.0
2021-02-22 14:15:00,21.58,21.6,21.51,21.51,156689.0,16.9059,16.9215,16.851,16.851,156689.0
2021-02-22 14:20:00,21.51,21.67,21.5,21.67,155532.0,16.851,16.9764,16.8432,16.9764,155532.0
2021-02-22 14:25:00,21.67,21.76,21.67,21.74,210723.0,16.9764,17.0469,16.9764,17.0312,210723.0
2021-02-22 14:30:00,21.75,21.79,21.72,21.74,92248.0,17.039,17.0704,17.0155,17.0312,92248.0
2021-02-22 14:35:00,21.74,21.74,21.61,21.64,640218.0,17.0312,17.0312,16.9294,16.9529,640218.0
2021-02-22 14:40:00,21.64,21.64,21.56,21.57,158400.0,16.9529,16.9529,16.8902,16.898,158400.0
2021-02-22 14:45:00,21.57,21.57,21.41,21.48,628705.0,16.898,16.898,16.7727,16.8275,628705.0
2021-02-22 14:50:00,21.48,21.53,21.45,21.5,712063.0,16.8275,16.8667,16.804,16.8432,712063.0
2021-02-22 14:55:00,21.51,21.56,21.48,21.5,93111.0,16.851,16.8902,16.8275,16.8432,93111.0
2021-02-22 15:00:00,21.49,21.52,21.36,21.42,231000.0,16.8354,16.8589,16.7335,16.7805,231000.0
2021-02-22 15:05:00,21.42,21.46,21.35,21.45,143177.0,16.7805,16.8119,16.7257,16.804,143177.0
2021-02-22 15:10:00,21.45,21.47,21.37,21.38,287273.0,16.804,16.8197,16.7413,16.7492,287273.0
2021-02-22 15:15:00,21.38,21.45,21.35,21.41,176632.0,16.7492,16.804,16.7257,16.7727,176632.0
2021-02-22 15:20:00,21.41,21.45,21.37,21.39,234695.0,16.7727,16.804,16.7413,16.757,234695.0
2021-02-22 15:25:00,21.39,21.39,21.26,21.29,271140.0,16.757,16.757,16.6552,16.6787,271140.0
2021-02-22 15:30:00,21.28,21.34,21.25,21.33,147119.0,16.6708,16.7178,16.6473,16.71,147119.0
2021-02-22 15:35:00,21.34,21.34,21.28,21.3,143725.0,16.7178,16.7178,16.6708,16.6865,143725.0
2021-02-22 15:40:00,21.31,21.35,21.26,21.33,164070.0,16.6943,16.7257,16.6552,16.71,164070.0
2021-02-22 15:45:00,21.34,21.36,21.31,21.32,209766.0,16.7178,16.7335,16.6943,16.7022,209766.0
2021-02-22 15:50:00,21.32,21.35,21.21,21.23,434732.0,16.7022,16.7257,16.616,16.6317,434732.0
2021-02-22 15:55:00,21.22,21.25,21.16,21.25,831016.0,16.6238,16.6473,16.5768,16.6473,831016.0
2021-02-23 09:30:00,21.39,21.41,20.52,20.59,425740.0,16.757,16.7727,16.0755,16.1303,425740.0
2021-02-23 09:35:00,20.58,20.77,20.25,20.32,349748.0,16.1225,16.2713,15.8639,15.9188,349748.0
2021-02-23 09:40:00,20.31,20.42,20.03,20.06,230990.0,15.9109,15.9971,15.6916,15.7151,230990.0
2021-02-23 09:45:00,20.05,20.05,19.63,19.63,330770.0,15.7073,15.7073,15.3782,15.3782,330770.0
2021-02-23 09:50:00,19.63,20.34,19.61,20.33,331165.0,15.3782,15.9344,15.3626,15.9266,331165.0
2021-02-23 09:55:00,20.33,20.54,20.3,20.47,290298.0,15.9266,16.0911,15.9031,16.0363,290298.0
2021-02-23 10:00:00,20.46,20.89,20.43,20.82,283933.0,16.0284,16.3653,16.0049,16.3105,283933.0
2021-02-23 10:05:00,20.83,21.06,20.74,21.05,324256.0,16.3183,16.4985,16.2478,16.4907,324256.0
2021-02-23 10:10:00,21.05,21.42,21.04,21.29,884307.0,16.4907,16.7805,16.4828,16.6787,884307.0
2021-02-23 10:15:00,21.29,21.37,21.19,21.3,418427.0,16.6787,16.7413,16.6003,16.6865,418427.0
2021-02-23 10:20:00,21.29,21.53,21.29,21.46,320902.0,16.6787,16.8667,16.6787,16.8119,320902.0
2021-02-23 10:25:00,21.46,21.47,21.32,21.34,389352.0,16.8119,16.8197,16.7022,16.7178,389352.0
2021-02-23 10:30:00,21.34,21.4,21.06,21.21,291525.0,16.7178,16.7648,16.4985,16.616,291525.0
2021-02-23 10:35:00,21.21,21.29,21.1,21.28,200492.0,16.616,16.6787,16.5298,16.6708,200492.0
2021-02-23 10:40:00,21.28,21.31,21.18,21.26,223215.0,16.6708,16.6943,16.5925,16.6552,223215.0
2021-02-23 10:45:00,21.25,21.36,21.23,21.28,320241.0,16.6473,16.7335,16.6317,16.6708,320241.0
2021-02-23 10:50:00,21.29,21.36,21.02,21.13,272827.0,16.6787,16.7335,16.4672,16.5533,272827.0
2021-02-23 10:55:00,21.13,21.13,20.98,21.06,417692.0,16.5533,16.5533,16.4358,16.4985,417692.0
2021-02-23 11:00:00,21.06,21.25,21.05,21.23,255194.0,16.4985,16.6473,16.4907,16.6317,255194.0
2021-02-23 11:05:00,21.23,21.3,21.1,21.18,216261.0,16.6317,16.6865,16.5298,16.5925,216261.0
2021-02-23 11:10:00,21.18,21.2,21.02,21.04,165428.0,16.5925,16.6082,16.4672,16.4828,165428.0
2021-02-23 11:15:00,21.05,21.11,20.93,20.97,160637.0,16.4907,16.5377,16.3966,16.428,160637.0
2021-02-23 11:20:00,20.98,21.09,20.92,21.02,136095.0,16.4358,16.522,16.3888,16.4672,136095.0
2021-02-23 11:25:00,21.01,21.22,20.96,21.21,166861.0,16.4593,16.6238,16.4202,16.616,166861.0
2021-02-23 11:30:00,21.21,21.32,21.15,21.3,204936.0,16.616,16.7022,16.569,16.6865,204936.0
2021-02-23 11:35:00,21.3,21.31,21.2,21.23,294454.0,16.6865,16.6943,16.6082,16.6317,294454.0
2021-02-23 11:40:00,21.23,21.28,21.09,21.15,174605.0,16.6317,16.6708,16.522,16.569,174605.0
2021-02-23 11:45:00,21.16,21.2,21.1,21.12,78277.0,16.5768,16.6082,16.5298,16.5455,78277.0
2021-02-23 11:50:00,21.11,21.18,21.06,21.17,167787.0,16.5377,16.5925,16.4985,16.5847,167787.0
2021-02-23 11:55:00,21.18,21.18,21.08,21.17,105033.0,16.5925,16.5925,16.5142,16.5847,105033.0
2021-02-23 12:00:00,21.17,21.23,21.13,21.22,154096.0,16.5847,16.6317,16.5533,16.6238,154096.0
2021-02-23 12:05:00,21.22,21.34,21.22,21.3,394512.0,16.6238,16.7178,16.6238,16.6865,394512.0
2021-02-23 12:10:00,21.29,21.48,21.27,21.44,419492.0,16.6787,16.8275,16.663,16.7962,419492.0
2021-02-23 12:15:00,21.43,21.58,21.36,21.58,217123.0,16.7884,16.9059,16.7335,16.9059,217123.0
2021-02-23 12:20:00,21.59,21.59,21.46,21.54,218627.0,16.9137,16.9137,16.8119,16.8745,218627.0
2021-02-23 12:25:00,21.55,21.59,21.5,21.58,120192.0,16.8824,16.9137,16.8432,16.9059,120192.0
2021-02-23 12:30:00,21.58,21.72,21.57,21.7,191474.0,16.9059,17.0155,16.898,16.9999,191474.0
2021-02-23 12:35:00,21.69,21.7,21.51,21.55,132113.0,16.992,16.9999,16.851,16.8824,132113.0
2021-02-23 12:40:00,21.55,21.61,21.51,21.6,98255.0,16.8824,16.9294,16.851,16.9215,98255.0
2021-02-23 12:45:00,21.6,21.68,21.57,21.61,109050.0,16.9215,16.9842,16.898,16.9294,109050.0
2021-02-23 12:50:00,21.6,21.63,21.54,21.63,151007.0,16.9215,16.945,16.8745,16.945,151007.0
2021-02-23 12:55:00,21.62,21.63,21.36,21.36,245907.0,16.9372,16.945,16.7335,16.7335,245907.0
2021-02-23 13:00:00,21.37,21.48,21.3,21.36,176182.0,16.7413,16.8275,16.6865,16.7335,176182.0
2021-02-23 13:05:00,21.37,21.39,21.32,21.34,66274.0,16.7413,16.757,16.7022,16.7178,66274.0
2021-02-23 13:10:00,21.34,21.37,21.28,21.34,66029.0,16.7178,16.7413,16.6708,16.7178,66029.0
2021-02-23 13:15:00,21.34,21.49,21.33,21.46,60294.0,16.7178,16.8354,16.71,16.8119,60294.0
2021-02-23 13:20:00,21.47,21.52,21.41,21.52,64519.0,16.8197,16.8589,16.7727,16.8589,64519.0
2021-02-23 13:25:00,21.52,21.54,21.45,21.45,70563.0,16.8589,16.8745,16.804,16.804,70563.0
2021-02-23 13:30:00,21.45,21.45,21.39,21.42,82426.0,16.804,16.804,16.757,16.7805,82426.0
2021-02-23 13:35:00,21.43,21.56,21.42,21.55,82566.0,16.7884,16.8902,16.7805,16.8824,82566.0
2021-02-23 13:40:00,21.55,21.56,21.38,21.41,66795.0,16.8824,16.8902,16.7492,16.7727,66795.0
2021-02-23 13:45:00,21.41,21.48,21.38,21.4,62305.0,16.7727,16.8275,16.7492,16.7648,62305.0
2021-02-23 13:50:00,21.4,21.47,21.39,21.42,43038.0,16.7648,16.8197,16.757,16.7805,43038.0
2021-02-23 13:55:00,21.42,21.55,21.4,21.53,94643.0,16.7805,16.8824,16.7648,16.8667,94643.0
2021-02-23 14:00:00,21.53,21.65,21.51,21.58,84101.0,16.8667,16.9607,16.851,16.9059,84101.0
2021-02-23 14:05:00,21.58,21.63,21.56,21.6,42056.0,16.9059,16.945,16.8902,16.9215,42056.0
2021-02-23 14:10:00,21.6,21.66,21.58,21.62,119973.0,16.9215,16.9685,16.9059,16.9372,119973.0
2021-02-23 14:15:00,21.63,21.65,21.57,21.64,89858.0,16.945,16.9607,16.898,16.9529,89858.0
2021-02-23 14:20:00,21.64,21.66,21.62,21.64,84833.0,16.9529,16.9685,16.9372,16.9529,84833.0
2021-02-23 14:25:00,21.65,21.69,21.63,21.67,61825.0,16.9607,16.992,16.945,16.9764,61825.0
2021-02-23 14:30:00,21.66,21.7,21.54,21.54,77962.0,16.9685,16.9999,16.8745,16.8745,77962.0
2021-02-23 14:35:00,21.54,21.58,21.51,21.57,88105.0,16.8745,16.9059,16.851,16.898,88105.0
2021-02-23 14:40:00,21.57,21.64,21.56,21.64,132905.0,16.898,16.9529,16.8902,16.9529,132905.0
2021-02-23 14:45:00,21.64,21.66,21.58,21.64,99098.0,16.9529,16.9685,16.9059,16.9529,99098.0
2021-02-23 14:50:00,21.64,21.67,21.61,21.62,142527.0,16.9529,16.9764,16.9294,16.9372,142527.0
2021-02-23 14:55:00,21.62,21.68,21.6,21.66,69996.0,16.9372,16.9842,16.9215,16.9685,69996.0
2021-02-23 15:00:00,21.66,21.67,21.61,21.64,79596.0,16.9685,16.9764,16.9294,16.9529,79596.0
2021-02-23 15:05:00,21.64,21.71,21.64,21.68,169487.0,16.9529,17.0077,16.9529,16.9842,169487.0
2021-02-23 15:10:00,21.68,21.71,21.61,21.69,133766.0,16.9842,17.0077,16.9294,16.992,133766.0
2021-02-23 15:15:00,21.69,21.75,21.67,21.68,164209.0,16.992,17.039,16.9764,16.9842,164209.0
2021-02-23 15:20:00,21.67,21.71,21.56,21.62,186157.0,16.9764,17.0077,16.8902,16.9372,186157.0
2021-02-23 15:25:00,21.62,21.7,21.61,21.67,147468.0,16.9372,16.9999,16.9294,16.9764,147468.0
2021-02-23 15:30:00,21.68,21.7,21.64,21.68,161867.0,16.9842,16.9999,16.9529,16.9842,161867.0
2021-02-23 15:35:00,21.69,21.71,21.64,21.65,296056.0,16.992,17.0077,16.9529,16.9607,296056.0
2021-02-23 15:40:00,21.65,21.66,21.54,21.59,285293.0,16.9607,16.9685,16.8745,16.9137,285293.0
2021-02-23 15:45:00,21.59,21.69,21.54,21.54,391300.0,16.9137,16.992,16.8745,16.8745,391300.0
2021-02-23 15:50:00,21.54,21.67,21.54,21.63,347612.0,16.8745,16.9764,16.8745,16.945,347612.0
2021-02-23 15:55:00,21.63,21.63,21.58,21.58,702792.0,16.945,16.945,16.9059,16.9059,702792.0
2021-02-24 09:30:00,21.7,21.76,21.32,21.63,308317.0,16.9999,17.0469,16.7022,16.945,308317.0
2021-02-24 09:35:00,21.65,21.71,21.32,21.44,220743.0,16.9607,17.0077,16.7022,16.7962,220743.0
2021-02-24 09:40:00,21.45,21.71,21.45,21.66,178189.0,16.804,17.0077,16.804,16.9685,178189.0
2021-02-24 09:45:00,21.65,21.81,21.6,21.81,246885.0,16.9607,17.086,16.9215,17.086,246885.0
2021-02-24 09:50:00,21.82,21.93,21.73,21.92,216885.0,17.0939,17.1801,17.0234,17.1722,216885.0
2021-02-24 09:55:00,21.92,22.16,21.91,22.15,243477.0,17.1722,17.3602,17.1644,17.3524,243477.0
2021-02-24 10:00:00,22.15,22.21,22.06,22.1,144542.0,17.3524,17.3994,17.2819,17.3132,144542.0
2021-02-24 10:05:00,22.11,22.17,21.89,22.01,223024.0,17.3211,17.3681,17.1487,17.2427,223024.0
2021-02-24 10:10:00,22.01,22.12,21.99,22.11,87950.0,17.2427,17.3289,17.2271,17.3211,87950.0
2021-02-24 10:15:00,22.12,22.19,22.04,22.04,168657.0,17.3289,17.3837,17.2662,17.2662,168657.0
2021-02-24 10:20:00,22.03,22.09,21.97,22.01,108088.0,17.2584,17.3054,17.2114,17.2427,108088.0
2021-02-24 10:25:00,22.01,22.07,21.91,21.99,108979.0,17.2427,17.2897,17.1644,17.2271,108979.0
2021-02-24 10:30:00,21.99,22.09,21.94,22.01,125932.0,17.2271,17.3054,17.1879,17.2427,125932.0
2021-02-24 10:35:00,22.01,22.14,22.01,22.08,246952.0,17.2427,17.3446,17.2427,17.2976,246952.0
2021-02-24 10:40:00,22.07,22.17,22.04,22.09,148384.0,17.2897,17.3681,17.2662,17.3054,148384.0
2021-02-24 10:45:00,22.09,22.1,21.91,21.95,190058.0,17.3054,17.3132,17.1644,17.1957,190058.0
2021-02-24 10:50:00,21.95,22.02,21.92,21.99,68170.0,17.1957,17.2506,17.1722,17.2271,68170.0
2021-02-24 10:55:00,22.0,22.08,21.92,21.95,103478.0,17.2349,17.2976,17.1722,17.1957,103478.0
2021-02-24 11:00:00,21.95,22.02,21.95,22.0,117498.0,17.1957,17.2506,17.1957,17.2349,117498.0
2021-02-24 11:05:00,22.0,22.12,22.0,22.07,141592.0,17.2349,17.3289,17.2349,17.2897,141592.0
2021-02-24 11:10:00,22.08,22.13,22.03,22.1,125646.0,17.2976,17.3367,17.2584,17.3132,125646.0
2021-02-24 11:15:00,22.1,22.11,22.03,22.07,121368.0,17.3132,17.3211,17.2584,17.2897,121368.0
2021-02-24 11:20:00,22.06,22.15,22.01,22.09,167611.0,17.2819,17.3524,17.2427,17.3054,167611.0
2021-02-24 11:25:00,22.08,22.14,22.04,22.08,533300.0,17.2976,17.3446,17.2662,17.2976,533300.0
2021-02-24 11:30:00,22.09,22.17,22.05,22.16,418952.0,17.3054,17.3681,17.2741,17.3602,418952.0
2021-02-24 11:35:00,22.16,22.26,22.15,22.19,209497.0,17.3602,17.4386,17.3524,17.3837,209497.0
2021-02-24 11:40:00,22.2,22.2,21.94,21.94,260502.0,17.3916,17.3916,17.1879,17.1879,260502.0
2021-02-24 11:45:00,21.94,22.0,21.91,21.99,145907.0,17.1879,17.2349,17.1644,17.2271,145907.0
2021-02-24 11:50:00,21.99,22.0,21.75,21.86,414745.0,17.2271,17.2349,17.039,17.1252,414745.0
2021-02-24 11:55:00,21.87,21.99,21.85,21.95,172857.0,17.133,17.2271,17.1174,17.1957,172857.0
2021-02-24 12:00:00,21.96,22.13,21.96,22.11,127335.0,17.2036,17.3367,17.2036,17.3211,127335.0
2021-02-24 12:05:00,22.11,22.17,22.06,22.13,77944.0,17.3211,17.3681,17.2819,17.3367,77944.0
2021-02-24 12:10:00,22.13,22.16,22.08,22.11,129399.0,17.3367,17.3602,17.2976,17.3211,129399.0
2021-02-24 12:15:00,22.11,22.2,22.11,22.19,84848.0,17.3211,17.3916,17.3211,17.3837,84848.0
2021-02-24 12:20:00,22.18,22.34,22.17,22.34,354130.0,17.3759,17.5012,17.3681,17.5012,354130.0
2021-02-24 12:25:00,22.33,22.38,22.3,22.38,153990.0,17.4934,17.5326,17.4699,17.5326,153990.0
2021-02-24 12:30:00,22.39,22.4,22.3,22.32,180671.0,17.5404,17.5483,17.4699,17.4856,180671.0
2021-02-24 12:35:00,22.32,22.38,22.23,22.36,137961.0,17.4856,17.5326,17.4151,17.5169,137961.0
2021-02-24 12:40:00,22.36,22.36,22.29,22.31,55012.0,17.5169,17.5169,17.4621,17.4777,55012.0
2021-02-24 12:45:00,22.32,22.41,22.31,22.35,202584.0,17.4856,17.5561,17.4777,17.5091,202584.0
2021-02-24 12:50:00,22.35,22.4,22.3,22.4,84610.0,17.5091,17.5483,17.4699,17.5483,84610.0
2021-02-24 12:55:00,22.39,22.4,22.21,22.21,99787.0,17.5404,17.5483,17.3994,17.3994,99787.0
2021-02-24 13:00:00,22.21,22.24,22.17,22.2,80547.0,17.3994,17.4229,17.3681,17.3916,80547.0
2021-02-24 13:05:00,22.2,22.28,22.18,22.28,77359.0,17.3916,17.4542,17.3759,17.4542,77359.0
2021-02-24 13:10:00,22.28,22.33,22.26,22.29,41212.0,17.4542,17.4934,17.4386,17.4621,41212.0
2021-02-24 13:15:00,22.29,22.34,22.29,22.34,55936.0,17.4621,17.5012,17.4621,17.5012,55936.0
2021-02-24 13:20:00,22.34,22.37,22.28,22.3,97045.0,17.5012,17.5248,17.4542,17.4699,97045.0
2021-02-24 13:25:00,22.3,22.4,22.29,22.39,108773.0,17.4699,17.5483,17.4621,17.5404,108773.0
2021-02-24 13:30:00,22.4,22.41,22.36,22.39,164386.0,17.5483,17.5561,17.5169,17.5404,164386.0
2021-02-24 13:35:00,22.39,22.45,22.38,22.43,112119.0,17.5404,17.5874,17.5326,17.5718,112119.0
2021-02-24 13:40:00,22.43,22.44,22.29,22.34,129945.0,17.5718,17.5796,17.4621,17.5012,129945.0
2021-02-24 13:45:00,22.34,22.37,22.31,22.32,128565.0,17.5012,17.5248,17.4777,17.4856,128565.0
2021-02-24 13:50:00,22.31,22.32,22.22,22.26,105379.0,17.4777,17.4856,17.4072,17.4386,105379.0
2021-02-24 13:55:00,22.25,22.28,22.22,22.24,64462.0,17.4307,17.4542,17.4072,17.4229,64462.0
2021-02-24 14:00:00,22.25,22.26,22.14,22.15,91644.0,17.4307,17.4386,17.3446,17.3524,91644.0
2021-02-24 14:05:00,22.15,22.19,22.11,22.19,95669.0,17.3524,17.3837,17.3211,17.3837,95669.0
2021-02-24 14:10:00,22.19,22.23,22.18,22.18,59748.0,17.3837,17.4151,17.3759,17.3759,59748.0
2021-02-24 14:15:00,22.19,22.26,22.18,22.25,90580.0,17.3837,17.4386,17.3759,17.4307,90580.0
2021-02-24 14:20:00,22.25,22.26,22.2,22.26,131237.0,17.4307,17.4386,17.3916,17.4386,131237.0
2021-02-24 14:25:00,22.26,22.29,22.24,22.28,88872.0,17.4386,17.4621,17.4229,17.4542,88872.0
2021-02-24 14:30:00,22.28,22.4,22.27,22.39,72555.0,17.4542,17.5483,17.4464,17.5404,72555.0
2021-02-24 14:35:00,22.39,22.4,22.37,22.39,94150.0,17.5404,17.5483,17.5248,17.5404,94150.0
2021-02-24 14:40:00,22.39,22.4,22.32,22.33,123072.0,17.5404,17.5483,17.4856,17.4934,123072.0
2021-02-24 14:45:00,22.34,22.34,22.24,22.25,86758.0,17.5012,17.5012,17.4229,17.4307,86758.0
2021-02-24 14:50:00,22.25,22.35,22.25,22.35,69591.0,17.4307,17.5091,17.4307,17.5091,69591.0
2021-02-24 14:55:00,22.35,22.39,22.34,22.37,112224.0,17.5091,17.5404,17.5012,17.5248,112224.0
2021-02-24 15:00:00,22.37,22.38,22.3,22.35,166547.0,17.5248,17.5326,17.4699,17.5091,166547.0
2021-02-24 15:05:00,22.35,22.37,22.31,22.31,148325.0,17.5091,17.5248,17.4777,17.4777,148325.0
2021-02-24 15:10:00,22.31,22.33,22.29,22.32,138110.0,17.4777,17.4934,17.4621,17.4856,138110.0
2021-02-24 15:15:00,22.33,22.35,22.27,22.27,136422.0,17.4934,17.5091,17.4464,17.4464,136422.0
2021-02-24 15:20:00,22.27,22.29,22.23,22.24,155493.0,17.4464,17.4621,17.4151,17.4229,155493.0
2021-02-24 15:25:00,22.25,22.32,22.24,22.29,128404.0,17.4307,17.4856,17.4229,17.4621,128404.0
2021-02-24 15:30:00,22.28,22.32,22.24,22.31,191498.0,17.4542,17.4856,17.4229,17.4777,191498.0
2021-02-24 15:35:00,22.32,22.34,22.25,22.29,188661.0,17.4856,17.5012,17.4307,17.4621,188661.0
2021-02-24 15:40:00,22.29,22.3,22.17,22.23,241455.0,17.4621,17.4699,17.3681,17.4151,241455.0
2021-02-24 15:45:00,22.23,22.3,22.22,22.25,307366.0,17.4151,17.4699,17.4072,17.4307,307366.0
2021-02-24 15:50:00,22.25,22.28,22.21,22.25,453916.0,17.4307,17.4542,17.3994,17.4307,453916.0
2021-02-24 15:55:00,22.25,22.29,22.22,22.27,840100.0,17.4307,17.4621,17.4072,17.4464,840100.0
2021-02-25 09:30:00,22.39,22.43,22.11,22.19,409588.0,17.5404,17.5718,17.3211,17.3837,409588.0
2021-02-25 09:35:00,22.2,22.38,22.06,22.35,276351.0,17.3916,17.5326,17.2819,17.5091,276351.0
2021-02-25 09:40:00,22.35,22.45,22.2,22.31,264052.0,17.5091,17.5874,17.3916,17.4777,264052.0
2021-02-25 09:45:00,22.3,22.4,22.2,22.33,190320.0,17.4699,17.5483,17.3916,17.4934,190320.0
2021-02-25 09:50:00,22.34,22.48,22.24,22.27,192161.0,17.5012,17.6109,17.4229,17.4464,192161.0
2021-02-25 09:55:00,22.27,22.46,22.23,22.42,210404.0,17.4464,17.5953,17.4151,17.5639,210404.0
2021-02-25 10:00:00,22.43,22.49,22.27,22.48,221588.0,17.5718,17.6188,17.4464,17.6109,221588.0
2021-02-25 10:05:00,22.47,22.54,22.29,22.44,400231.0,17.6031,17.6579,17.4621,17.5796,400231.0
2021-02-25 10:10:00,22.45,22.56,22.38,22.46,142619.0,17.5874,17.6736,17.5326,17.5953,142619.0
2021-02-25 10:15:00,22.45,22.59,22.42,22.57,155636.0,17.5874,17.6971,17.5639,17.6814,155636.0
2021-02-25 10:20:00,22.58,22.66,22.55,22.58,236311.0,17.6893,17.7519,17.6658,17.6893,236311.0
2021-02-25 10:25:00,22.57,22.59,22.44,22.53,115436.0,17.6814,17.6971,17.5796,17.6501,115436.0
2021-02-25 10:30:00,22.52,22.56,22.36,22.38,161473.0,17.6423,17.6736,17.5169,17.5326,161473.0
2021-02-25 10:35:00,22.39,22.39,22.2,22.26,376174.0,17.5404,17.5404,17.3916,17.4386,376174.0
2021-02-25 10:40:00,22.25,22.51,22.22,22.46,143615.0,17.4307,17.6344,17.4072,17.5953,143615.0
2021-02-25 10:45:00,22.46,22.47,22.12,22.13,317564.0,17.5953,17.6031,17.3289,17.3367,317564.0
2021-02-25 10:50:00,22.13,22.24,22.06,22.21,317506.0,17.3367,17.4229,17.2819,17.3994,317506.0
2021-02-25 10:55:00,22.21,22.32,22.17,22.22,144762.0,17.3994,17.4856,17.3681,17.4072,144762.0
2021-02-25 11:00:00,22.22,22.3,22.2,22.23,190824.0,17.4072,17.4699,17.3916,17.4151,190824.0
2021-02-25 11:05:00,22.23,22.24,22.07,22.15,139682.0,17.4151,17.4229,17.2897,17.3524,139682.0
2021-02-25 11:10:00,22.15,22.25,22.13,22.14,156428.0,17.3524,17.4307,17.3367,17.3446,156428.0
2021-02-25 11:15:00,22.14,22.2,22.08,22.16,126869.0,17.3446,17.3916,17.2976,17.3602,126869.0
2021-02-25 11:20:00,22.17,22.27,22.1,22.23,178514.0,17.3681,17.4464,17.3132,17.4151,178514.0
2021-02-25 11:25:00,22.23,22.33,22.22,22.3,143399.0,17.4151,17.4934,17.4072,17.4699,143399.0
2021-02-25 11:30:00,22.3,22.31,22.19,22.23,107468.0,17.4699,17.4777,17.3837,17.4151,107468.0
2021-02-25 11:35:00,22.23,22.33,22.21,22.27,131657.0,17.4151,17.4934,17.3994,17.4464,131657.0
2021-02-25 11:40:00,22.27,22.28,22.21,22.24,96378.0,17.4464,17.4542,17.3994,17.4229,96378.0
2021-02-25 11:45:00,22.24,22.27,22.12,22.16,140572.0,17.4229,17.4464,17.3289,17.3602,140572.0
2021-02-25 11:50:00,22.15,22.23,22.07,22.22,158651.0,17.3524,17.4151,17.2897,17.4072,158651.0
2021-02-25 11:55:00,22.23,22.28,22.18,22.2,119622.0,17.4151,17.4542,17.3759,17.3916,119622.0
2021-02-25 12:00:00,22.2,22.22,22.11,22.19,100925.0,17.3916,17.4072,17.3211,17.3837,100925.0
2021-02-25 12:05:00,22.19,22.19,22.12,22.14,96463.0,17.3837,17.3837,17.3289,17.3446,96463.0
2021-02-25 12:10:00,22.15,22.18,22.08,22.12,139236.0,17.3524,17.3759,17.2976,17.3289,139236.0
2021-02-25 12:15:00,22.12,22.19,22.02,22.04,255109.0,17.3289,17.3837,17.2506,17.2662,255109.0
2021-02-25 12:20:00,22.04,22.05,21.95,22.02,156748.0,17.2662,17.2741,17.1957,17.2506,156748.0
2021-02-25 12:25:00,22.02,22.02,21.92,21.96,145085.0,17.2506,17.2506,17.1722,17.2036,145085.0
2021-02-25 12:30:00,21.96,21.96,21.84,21.86,121408.0,17.2036,17.2036,17.1095,17.1252,121408.0
2021-02-25 12:35:00,21.86,21.91,21.77,21.9,115554.0,17.1252,17.1644,17.0547,17.1566,115554.0
2021-02-25 12:40:00,21.9,21.91,21.8,21.85,67228.0,17.1566,17.1644,17.0782,17.1174,67228.0
2021-02-25 12:45:00,21.86,21.86,21.79,21.81,74806.0,17.1252,17.1252,17.0704,17.086,74806.0
2021-02-25 12:50:00,21.81,21.83,21.65,21.65,153425.0,17.086,17.1017,16.9607,16.9607,153425.0
2021-02-25 12:55:00,21.65,21.72,21.48,21.54,376703.0,16.9607,17.0155,16.8275,16.8745,376703.0
2021-02-25 13:00:00,21.53,21.59,21.37,21.4,246920.0,16.8667,16.9137,16.7413,16.7648,246920.0
2021-02-25 13:05:00,21.41,21.43,21.26,21.4,202684.0,16.7727,16.7884,16.6552,16.7648,202684.0
2021-02-25 13:10:00,21.41,21.52,21.33,21.51,173873.0,16.7727,16.8589,16.71,16.851,173873.0
2021-02-25 13:15:00,21.51,21.58,21.42,21.58,160677.0,16.851,16.9059,16.7805,16.9059,160677.0
2021-02-25 13:20:00,21.58,21.68,21.57,21.66,199327.0,16.9059,16.9842,16.898,16.9685,199327.0
2021-02-25 13:25:00,21.66,21.73,21.61,21.71,147867.0,16.9685,17.0234,16.9294,17.0077,147867.0
2021-02-25 13:30:00,21.7,21.72,21.62,21.67,146063.0,16.9999,17.0155,16.9372,16.9764,146063.0
2021-02-25 13:35:00,21.66,21.72,21.52,21.61,610958.0,16.9685,17.0155,16.8589,16.9294,610958.0
2021-02-25 13:40:00,21.61,21.73,21.57,21.71,258831.0,16.9294,17.0234,16.898,17.0077,258831.0
2021-02-25 13:45:00,21.71,21.77,21.67,21.72,113885.0,17.0077,17.0547,16.9764,17.0155,113885.0
2021-02-25 13:50:00,21.72,21.73,21.55,21.58,199843.0,17.0155,17.0234,16.8824,16.9059,199843.0
2021-02-25 13:55:00,21.59,21.61,21.51,21.59,120329.0,16.9137,16.9294,16.851,16.9137,120329.0
2021-02-25 14:00:00,21.59,21.78,21.57,21.75,94668.0,16.9137,17.0625,16.898,17.039,94668.0
2021-02-25 14:05:00,21.75,21.88,21.75,21.83,122253.0,17.039,17.1409,17.039,17.1017,122253.0
2021-02-25 14:10:00,21.83,21.94,21.82,21.86,104311.0,17.1017,17.1879,17.0939,17.1252,104311.0
2021-02-25 14:15:00,21.86,21.99,21.86,21.97,122544.0,17.1252,17.2271,17.1252,17.2114,122544.0
2021-02-25 14:20:00,21.98,22.02,21.94,21.96,104526.0,17.2192,17.2506,17.1879,17.2036,104526.0
2021-02-25 14:25:00,21.96,22.02,21.93,21.94,139017.0,17.2036,17.2506,17.1801,17.1879,139017.0
2021-02-25 14:30:00,21.93,21.96,21.86,21.87,92351.0,17.1801,17.2036,17.1252,17.133,92351.0
2021-02-25 14:35:00,21.87,21.89,21.79,21.8,59308.0,17.133,17.1487,17.0704,17.0782,59308.0
2021-02-25 14:40:00,21.8,21.87,21.77,21.84,83761.0,17.0782,17.133,17.0547,17.1095,83761.0
2021-02-25 14:45:00,21.85,21.87,21.74,21.78,96381.0,17.1174,17.133,17.0312,17.0625,96381.0
2021-02-25 14:50:00,21.78,21.84,21.72,21.75,85588.0,17.0625,17.1095,17.0155,17.039,85588.0
2021-02-25 14:55:00,21.74,21.75,21.68,21.71,100683.0,17.0312,17.039,16.9842,17.0077,100683.0
2021-02-25 15:00:00,21.71,21.76,21.63,21.63,85068.0,17.0077,17.0469,16.945,16.945,85068.0
2021-02-25 15:05:00,21.63,21.64,21.45,21.48,110920.0,16.945,16.9529,16.804,16.8275,110920.0
2021-02-25 15:10:00,21.48,21.54,21.46,21.47,98440.0,16.8275,16.8745,16.8119,16.8197,98440.0
2021-02-25 15:15:00,21.47,21.5,21.38,21.45,149643.0,16.8197,16.8432,16.7492,16.804,149643.0
2021-02-25 15:20:00,21.45,21.53,21.4,21.43,117791.0,16.804,16.8667,16.7648,16.7884,117791.0
2021-02-25 15:25:00,21.43,21.49,21.38,21.41,75731.0,16.7884,16.8354,16.7492,16.7727,75731.0
2021-02-25 15:30:00,21.4,21.46,21.29,21.3,144107.0,16.7648,16.8119,16.6787,16.6865,144107.0
2021-02-25 15:35:00,21.3,21.32,21.24,21.3,162525.0,16.6865,16.7022,16.6395,16.6865,162525.0
2021-02-25 15:40:00,21.3,21.32,21.23,21.29,434269.0,16.6865,16.7022,16.6317,16.6787,434269.0
2021-02-25 15:45:00,21.29,21.32,21.27,21.29,677830.0,16.6787,16.7022,16.663,16.6787,677830.0
2021-02-25 15:50:00,21.29,21.39,21.24,21.38,476541.0,16.6787,16.757,16.6395,16.7492,476541.0
2021-02-25 15:55:00,21.37,21.42,21.3,21.35,614401.0,16.7413,16.7805,16.6865,16.7257,614401.0
2021-02-26 09:30:00,21.02,21.38,20.76,21.11,300587.0,16.4672,16.7492,16.2635,16.5377,300587.0
2021-02-26 09:35:00,21.08,21.38,21.01,21.21,201840.0,16.5142,16.7492,16.4593,16.616,201840.0
2021-02-26 09:40:00,21.19,21.47,21.18,21.45,249683.0,16.6003,16.8197,16.5925,16.804,249683.0
2021-02-26 09:45:00,21.44,21.59,21.28,21.32,161415.0,16.7962,16.9137,16.6708,16.7022,161415.0
2021-02-26 09:50:00,21.32,21.33,21.0,21.07,147576.0,16.7022,16.71,16.4515,16.5063,147576.0
2021-02-26 09:55:00,21.05,21.09,20.76,20.77,350697.0,16.4907,16.522,16.2635,16.2713,350697.0
2021-02-26 10:00:00,20.78,20.94,20.67,20.91,244918.0,16.2791,16.4045,16.193,16.381,244918.0
2021-02-26 10:05:00,20.92,20.93,20.56,20.59,234119.0,16.3888,16.3966,16.1068,16.1303,234119.0
2021-02-26 10:10:00,20.58,20.79,20.57,20.69,156201.0,16.1225,16.287,16.1146,16.2086,156201.0
2021-02-26 10:15:00,20.69,20.87,20.64,20.8,121654.0,16.2086,16.3496,16.1695,16.2948,121654.0
2021-02-26 10:20:00,20.8,20.85,20.68,20.7,165830.0,16.2948,16.334,16.2008,16.2165,165830.0
2021-02-26 10:25:00,20.7,20.82,20.43,20.45,242328.0,16.2165,16.3105,16.0049,16.0206,242328.0
2021-02-26 10:30:00,20.45,20.64,20.36,20.6,265689.0,16.0206,16.1695,15.9501,16.1381,265689.0
2021-02-26 10:35:00,20.62,20.98,20.6,20.93,332906.0,16.1538,16.4358,16.1381,16.3966,332906.0
2021-02-26 10:40:00,20.92,21.0,20.83,20.89,247211.0,16.3888,16.4515,16.3183,16.3653,247211.0
2021-02-26 10:45:00,20.89,21.11,20.85,21.1,189404.0,16.3653,16.5377,16.334,16.5298,189404.0
2021-02-26 10:50:00,21.09,21.12,20.97,21.03,118378.0,16.522,16.5455,16.428,16.475,118378.0
2021-02-26 10:55:00,21.03,21.07,20.83,20.87,121206.0,16.475,16.5063,16.3183,16.3496,121206.0
2021-02-26 11:00:00,20.88,21.16,20.82,21.14,104621.0,16.3575,16.5768,16.3105,16.5612,104621.0
2021-02-26 11:05:00,21.14,21.28,21.14,21.24,123455.0,16.5612,16.6708,16.5612,16.6395,123455.0
2021-02-26 11:10:00,21.25,21.3,21.12,21.27,107817.0,16.6473,16.6865,16.5455,16.663,107817.0
2021-02-26 11:15:00,21.27,21.37,21.19,21.21,83681.0,16.663,16.7413,16.6003,16.616,83681.0
2021-02-26 11:20:00,21.21,21.32,21.18,21.27,99347.0,16.616,16.7022,16.5925,16.663,99347.0
2021-02-26 11:25:00,21.27,21.33,21.23,21.26,83630.0,16.663,16.71,16.6317,16.6552,83630.0
2021-02-26 11:30:00,21.25,21.4,21.23,21.35,131487.0,16.6473,16.7648,16.6317,16.7257,131487.0
2021-02-26 11:35:00,21.34,21.39,21.3,21.32,87555.0,16.7178,16.757,16.6865,16.7022,87555.0
2021-02-26 11:40:00,21.32,21.41,21.24,21.31,89893.0,16.7022,16.7727,16.6395,16.6943,89893.0
2021-02-26 11:45:00,21.31,21.33,21.22,21.27,84432.0,16.6943,16.71,16.6238,16.663,84432.0
2021-02-26 11:50:00,21.28,21.29,21.11,21.16,138359.0,16.6708,16.6787,16.5377,16.5768,138359.0
2021-02-26 11:55:00,21.17,21.33,21.14,21.32,67969.0,16.5847,16.71,16.5612,16.7022,67969.0
2021-02-26 12:00:00,21.33,21.55,21.32,21.54,113939.0,16.71,16.8824,16.7022,16.8745,113939.0
2021-02-26 12:05:00,21.54,21.64,21.48,21.63,104075.0,16.8745,16.9529,16.8275,16.945,104075.0
2021-02-26 12:10:00,21.64,21.68,21.56,21.63,109968.0,16.9529,16.9842,16.8902,16.945,109968.0
2021-02-26 12:15:00,21.64,21.68,21.62,21.65,80036.0,16.9529,16.9842,16.9372,16.9607,80036.0
2021-02-26 12:20:00,21.64,21.77,21.64,21.73,188504.0,16.9529,17.0547,16.9529,17.0234,188504.0
2021-02-26 12:25:00,21.73,21.76,21.6,21.67,63347.0,17.0234,17.0469,16.9215,16.9764,63347.0
2021-02-26 12:30:00,21.67,21.76,21.66,21.68,70074.0,16.9764,17.0469,16.9685,16.9842,70074.0
2021-02-26 12:35:00,21.68,21.73,21.62,21.66,41631.0,16.9842,17.0234,16.9372,16.9685,41631.0
2021-02-26 12:40:00,21.65,21.7,21.6,21.63,53226.0,16.9607,16.9999,16.9215,16.945,53226.0
2021-02-26 12:45:00,21.63,21.66,21.54,21.55,51001.0,16.945,16.9685,16.8745,16.8824,51001.0
2021-02-26 12:50:00,21.55,21.59,21.51,21.55,77554.0,16.8824,16.9137,16.851,16.8824,77554.0
2021-02-26 12:55:00,21.54,21.56,21.41,21.45,65411.0,16.8745,16.8902,16.7727,16.804,65411.0
2021-02-26 13:00:00,21.44,21.47,21.42,21.46,51193.0,16.7962,16.8197,16.7805,16.8119,51193.0
2021-02-26 13:05:00,21.46,21.55,21.43,21.54,63188.0,16.8119,16.8824,16.7884,16.8745,63188.0
2021-02-26 13:10:00,21.54,21.55,21.49,21.52,57740.0,16.8745,16.8824,16.8354,16.8589,57740.0
2021-02-26 13:15:00,21.52,21.61,21.51,21.61,52479.0,16.8589,16.9294,16.851,16.9294,52479.0
2021-02-26 13:20:00,21.6,21.68,21.59,21.63,68298.0,16.9215,16.9842,16.9137,16.945,68298.0
2021-02-26 13:25:00,21.64,21.69,21.64,21.67,62458.0,16.9529,16.992,16.9529,16.9764,62458.0
2021-02-26 13:30:00,21.68,21.69,21.48,21.53,111333.0,16.9842,16.992,16.8275,16.8667,111333.0
2021-02-26 13:35:00,21.53,21.54,21.42,21.43,61155.0,16.8667,16.8745,16.7805,16.7884,61155.0
2021-02-26 13:40:00,21.42,21.5,21.41,21.48,90586.0,16.7805,16.8432,16.7727,16.8275,90586.0
2021-02-26 13:45:00,21.48,21.55,21.34,21.42,116409.0,16.8275,16.8824,16.7178,16.7805,116409.0
2021-02-26 13:50:00,21.43,21.44,21.33,21.39,153442.0,16.7884,16.7962,16.71,16.757,153442.0
2021-02-26 13:55:00,21.39,21.48,21.34,21.34,267303.0,16.757,16.8275,16.7178,16.7178,267303.0
2021-02-26 14:00:00,21.35,21.45,21.32,21.33,120328.0,16.7257,16.804,16.7022,16.71,120328.0
2021-02-26 14:05:00,21.33,21.38,21.28,21.34,90275.0,16.71,16.7492,16.6708,16.7178,90275.0
2021-02-26 14:10:00,21.34,21.39,21.3,21.37,184847.0,16.7178,16.757,16.6865,16.7413,184847.0
2021-02-26 14:15:00,21.37,21.4,21.25,21.27,192631.0,16.7413,16.7648,16.6473,16.663,192631.0
2021-02-26 14:20:00,21.28,21.37,21.25,21.29,87177.0,16.6708,16.7413,16.6473,16.6787,87177.0
2021-02-26 14:25:00,21.28,21.3,21.18,21.2,84366.0,16.6708,16.6865,16.5925,16.6082,84366.0
2021-02-26 14:30:00,21.19,21.27,21.16,21.23,104617.0,16.6003,16.663,16.5768,16.6317,104617.0
2021-02-26 14:35:00,21.23,21.27,21.19,21.23,70565.0,16.6317,16.663,16.6003,16.6317,70565.0
2021-02-26 14:40:00,21.23,21.27,21.17,21.21,63386.0,16.6317,16.663,16.5847,16.616,63386.0
2021-02-26 14:45:00,21.21,21.29,21.21,21.29,77924.0,16.616,16.6787,16.616,16.6787,77924.0
2021-02-26 14:50:00,21.29,21.38,21.26,21.36,67722.0,16.6787,16.7492,16.6552,16.7335,67722.0
2021-02-26 14:55:00,21.37,21.41,21.33,21.39,181502.0,16.7413,16.7727,16.71,16.757,181502.0
2021-02-26 15:00:00,21.39,21.48,21.35,21.47,161941.0,16.757,16.8275,16.7257,16.8197,161941.0
2021-02-26 15:05:00,21.47,21.48,21.41,21.45,117367.0,16.8197,16.8275,16.7727,16.804,117367.0
2021-02-26 15:10:00,21.44,21.47,21.37,21.38,91494.0,16.7962,16.8197,16.7413,16.7492,91494.0
2021-02-26 15:15:00,21.37,21.45,21.37,21.39,93972.0,16.7413,16.804,16.7413,16.757,93972.0
2021-02-26 15:20:00,21.39,21.42,21.32,21.33,119768.0,16.757,16.7805,16.7022,16.71,119768.0
2021-02-26 15:25:00,21.33,21.35,21.28,21.3,107953.0,16.71,16.7257,16.6708,16.6865,107953.0
2021-02-26 15:30:00,21.31,21.39,21.29,21.38,141708.0,16.6943,16.757,16.6787,16.7492,141708.0
2021-02-26 15:35:00,21.38,21.44,21.37,21.43,174606.0,16.7492,16.7962,16.7413,16.7884,174606.0
2021-02-26 15:40:00,21.42,21.56,21.41,21.53,252423.0,16.7805,16.8902,16.7727,16.8667,252423.0
2021-02-26 15:45:00,21.53,21.66,21.53,21.65,405635.0,16.8667,16.9685,16.8667,16.9607,405635.0
2021-02-26 15:50:00,21.66,21.67,21.54,21.57,511276.0,16.9685,16.9764,16.8745,16.898,511276.0
2021-02-26 15:55:00,21.57,21.64,21.53,21.54,1504446.0,16.898,16.9529,16.8667,16.8745,1504446.0
2021-03-01 09:30:00,22.05,22.15,21.85,22.12,286122.0,17.2741,17.3524,17.1174,17.3289,286122.0
2021-03-01 09:35:00,22.13,22.2,22.05,22.07,71970.0,17.3367,17.3916,17.2741,17.2897,71970.0
2021-03-01 09:40:00,22.08,22.34,22.07,22.3,139997.0,17.2976,17.5012,17.2897,17.4699,139997.0
2021-03-01 09:45:00,22.29,22.34,22.09,22.15,320846.0,17.4621,17.5012,17.3054,17.3524,320846.0
2021-03-01 09:50:00,22.16,22.3,22.01,22.2,162629.0,17.3602,17.4699,17.2427,17.3916,162629.0
2021-03-01 09:55:00,22.21,22.32,22.19,22.3,110048.0,17.3994,17.4856,17.3837,17.4699,110048.0
2021-03-01 10:00:00,22.29,22.47,22.24,22.46,174563.0,17.4621,17.6031,17.4229,17.5953,174563.0
2021-03-01 10:05:00,22.46,22.53,22.37,22.47,127359.0,17.5953,17.6501,17.5248,17.6031,127359.0
2021-03-01 10:10:00,22.47,22.52,22.45,22.5,146632.0,17.6031,17.6423,17.5874,17.6266,146632.0
2021-03-01 10:15:00,22.5,22.53,22.46,22.51,159267.0,17.6266,17.6501,17.5953,17.6344,159267.0
2021-03-01 10:20:00,22.51,22.55,22.41,22.5,171380.0,17.6344,17.6658,17.5561,17.6266,171380.0
2021-03-01 10:25:00,22.49,22.5,22.27,22.33,166099.0,17.6188,17.6266,17.4464,17.4934,166099.0
2021-03-01 10:30:00,22.34,22.42,22.29,22.42,68702.0,17.5012,17.5639,17.4621,17.5639,68702.0
2021-03-01 10:35:00,22.41,22.46,22.32,22.34,81495.0,17.5561,17.5953,17.4856,17.5012,81495.0
2021-03-01 10:40:00,22.33,22.49,22.33,22.48,78251.0,17.4934,17.6188,17.4934,17.6109,78251.0
2021-03-01 10:45:00,22.48,22.49,22.38,22.42,66221.0,17.6109,17.6188,17.5326,17.5639,66221.0
2021-03-01 10:50:00,22.43,22.46,22.28,22.36,150004.0,17.5718,17.5953,17.4542,17.5169,150004.0
2021-03-01 10:55:00,22.36,22.47,22.35,22.41,146019.0,17.5169,17.6031,17.5091,17.5561,146019.0
2021-03-01 11:00:00,22.41,22.45,22.34,22.45,64800.0,17.5561,17.5874,17.5012,17.5874,64800.0
2021-03-01 11:05:00,22.46,22.48,22.39,22.45,55618.0,17.5953,17.6109,17.5404,17.5874,55618.0
2021-03-01 11:10:00,22.45,22.55,22.44,22.54,176038.0,17.5874,17.6658,17.5796,17.6579,176038.0
2021-03-01 11:15:00,22.55,22.62,22.5,22.58,184723.0,17.6658,17.7206,17.6266,17.6893,184723.0
2021-03-01 11:20:00,22.59,22.61,22.54,22.59,117483.0,17.6971,17.7128,17.6579,17.6971,117483.0
2021-03-01 11:25:00,22.59,22.61,22.54,22.56,115021.0,17.6971,17.7128,17.6579,17.6736,115021.0
2021-03-01 11:30:00,22.56,22.6,22.52,22.54,48763.0,17.6736,17.7049,17.6423,17.6579,48763.0
2021-03-01 11:35:00,22.53,22.6,22.53,22.55,67259.0,17.6501,17.7049,17.6501,17.6658,67259.0
2021-03-01 11:40:00,22.55,22.56,22.38,22.39,71716.0,17.6658,17.6736,17.5326,17.5404,71716.0
2021-03-01 11:45:00,22.38,22.38,22.32,22.37,45208.0,17.5326,17.5326,17.4856,17.5248,45208.0
2021-03-01 11:50:00,22.37,22.39,22.33,22.37,45157.0,17.5248,17.5404,17.4934,17.5248,45157.0
2021-03-01 11:55:00,22.36,22.44,22.35,22.44,56685.0,17.5169,17.5796,17.5091,17.5796,56685.0
2021-03-01 12:00:00,22.45,22.5,22.4,22.41,60273.0,17.5874,17.6266,17.5483,17.5561,60273.0
2021-03-01 12:05:00,22.41,22.47,22.4,22.47,52946.0,17.5561,17.6031,17.5483,17.6031,52946.0
2021-03-01 12:10:00,22.47,22.5,22.45,22.49,43209.0,17.6031,17.6266,17.5874,17.6188,43209.0
2021-03-01 12:15:00,22.49,22.49,22.38,22.43,53789.0,17.6188,17.6188,17.5326,17.5718,53789.0
2021-03-01 12:20:00,22.42,22.43,22.37,22.43,111717.0,17.5639,17.5718,17.5248,17.5718,111717.0
2021-03-01 12:25:00,22.42,22.46,22.4,22.44,186512.0,17.5639,17.5953,17.5483,17.5796,186512.0
2021-03-01 12:30:00,22.45,22.56,22.44,22.54,113551.0,17.5874,17.6736,17.5796,17.6579,113551.0
2021-03-01 12:35:00,22.54,22.6,22.54,22.59,47675.0,17.6579,17.7049,17.6579,17.6971,47675.0
2021-03-01 12:40:00,22.59,22.59,22.49,22.53,44933.0,17.6971,17.6971,17.6188,17.6501,44933.0
2021-03-01 12:45:00,22.52,22.53,22.48,22.53,54520.0,17.6423,17.6501,17.6109,17.6501,54520.0
2021-03-01 12:50:00,22.54,22.57,22.51,22.54,41825.0,17.6579,17.6814,17.6344,17.6579,41825.0
2021-03-01 12:55:00,22.53,22.54,22.3,22.3,83321.0,17.6501,17.6579,17.4699,17.4699,83321.0
2021-03-01 13:00:00,22.3,22.31,22.2,22.23,118614.0,17.4699,17.4777,17.3916,17.4151,118614.0
2021-03-01 13:05:00,22.23,22.24,22.18,22.21,46303.0,17.4151,17.4229,17.3759,17.3994,46303.0
2021-03-01 13:10:00,22.21,22.24,22.11,22.12,70345.0,17.3994,17.4229,17.3211,17.3289,70345.0
2021-03-01 13:15:00,22.13,22.13,22.03,22.04,91010.0,17.3367,17.3367,17.2584,17.2662,91010.0
2021-03-01 13:20:00,22.03,22.1,22.02,22.1,75406.0,17.2584,17.3132,17.2506,17.3132,75406.0
2021-03-01 13:25:00,22.11,22.19,22.1,22.19,61997.0,17.3211,17.3837,17.3132,17.3837,61997.0
2021-03-01 13:30:00,22.19,22.25,22.18,22.23,41022.0,17.3837,17.4307,17.3759,17.4151,41022.0
2021-03-01 13:35:00,22.24,22.26,22.14,22.15,73510.0,17.4229,17.4386,17.3446,17.3524,73510.0
2021-03-01 13:40:00,22.16,22.2,22.11,22.13,79200.0,17.3602,17.3916,17.3211,17.3367,79200.0
2021-03-01 13:45:00,22.13,22.15,22.1,22.13,121672.0,17.3367,17.3524,17.3132,17.3367,121672.0
2021-03-01 13:50:00,22.12,22.2,22.09,22.19,117516.0,17.3289,17.3916,17.3054,17.3837,117516.0
2021-03-01 13:55:00,22.2,22.3,22.19,22.27,102693.0,17.3916,17.4699,17.3837,17.4464,102693.0
2021-03-01 14:00:00,22.27,22.28,22.18,22.26,103022.0,17.4464,17.4542,17.3759,17.4386,103022.0
2021-03-01 14:05:00,22.27,22.32,22.23,22.26,223822.0,17.4464,17.4856,17.4151,17.4386,223822.0
2021-03-01 14:10:00,22.26,22.4,22.23,22.36,133460.0,17.4386,17.5483,17.4151,17.5169,133460.0
2021-03-01 14:15:00,22.35,22.37,22.27,22.29,75223.0,17.5091,17.5248,17.4464,17.4621,75223.0
2021-03-01 14:20:00,22.28,22.34,22.27,22.33,80708.0,17.4542,17.5012,17.4464,17.4934,80708.0
2021-03-01 14:25:00,22.33,22.43,22.32,22.43,130716.0,17.4934,17.5718,17.4856,17.5718,130716.0
2021-03-01 14:30:00,22.43,22.46,22.41,22.46,85347.0,17.5718,17.5953,17.5561,17.5953,85347.0
2021-03-01 14:35:00,22.46,22.46,22.39,22.43,95830.0,17.5953,17.5953,17.5404,17.5718,95830.0
2021-03-01 14:40:00,22.43,22.49,22.42,22.48,69426.0,17.5718,17.6188,17.5639,17.6109,69426.0
2021-03-01 14:45:00,22.48,22.52,22.43,22.51,114328.0,17.6109,17.6423,17.5718,17.6344,114328.0
2021-03-01 14:50:00,22.52,22.54,22.47,22.5,114904.0,17.6423,17.6579,17.6031,17.6266,114904.0
2021-03-01 14:55:00,22.49,22.54,22.46,22.48,141769.0,17.6188,17.6579,17.5953,17.6109,141769.0
2021-03-01 15:00:00,22.47,22.48,22.41,22.43,64995.0,17.6031,17.6109,17.5561,17.5718,64995.0
2021-03-01 15:05:00,22.42,22.43,22.35,22.35,75740.0,17.5639,17.5718,17.5091,17.5091,75740.0
2021-03-01 15:10:00,22.35,22.35,22.29,22.31,76973.0,17.5091,17.5091,17.4621,17.4777,76973.0
2021-03-01 15:15:00,22.3,22.33,22.27,22.33,68923.0,17.4699,17.4934,17.4464,17.4934,68923.0
2021-03-01 15:20:00,22.32,22.33,22.25,22.25,95512.0,17.4856,17.4934,17.4307,17.4307,95512.0
2021-03-01 15:25:00,22.24,22.29,22.21,22.26,117719.0,17.4229,17.4621,17.3994,17.4386,117719.0
2021-03-01 15:30:00,22.26,22.33,22.25,22.3,182542.0,17.4386,17.4934,17.4307,17.4699,182542.0
2021-03-01 15:35:00,22.3,22.3,22.16,22.18,330398.0,17.4699,17.4699,17.3602,17.3759,330398.0
2021-03-01 15:40:00,22.18,22.3,22.17,22.29,267231.0,17.3759,17.4699,17.3681,17.4621,267231.0
2021-03-01 15:45:00,22.29,22.36,22.28,22.33,229732.0,17.4621,17.5169,17.4542,17.4934,229732.0
2021-03-01 15:50:00,22.32,22.38,22.31,22.37,259714.0,17.4856,17.5326,17.4777,17.5248,259714.0
2021-03-01 15:55:00,22.37,22.42,22.34,22.39,1027036.0,17.5248,17.5639,17.5012,17.5404,1027036.0
2021-03-02 09:30:00,22.49,22.58,22.3,22.48,203066.0,17.6188,17.6893,17.4699,17.6109,203066.0
2021-03-02 09:35:00,22.49,22.98,22.49,22.84,168486.0,17.6188,18.0026,17.6188,17.893,168486.0
2021-03-02 09:40:00,22.85,22.96,22.75,22.94,144501.0,17.9008,17.987,17.8224,17.9713,144501.0
2021-03-02 09:45:00,22.95,23.05,22.84,22.84,302819.0,17.9791,18.0575,17.893,17.893,302819.0
2021-03-02 09:50:00,22.84,22.95,22.68,22.95,143552.0,17.893,17.9791,17.7676,17.9791,143552.0
2021-03-02 09:55:00,22.96,23.03,22.81,22.83,250302.0,17.987,18.0418,17.8694,17.8851,250302.0
2021-03-02 10:00:00,22.82,22.9,22.74,22.85,196726.0,17.8773,17.94,17.8146,17.9008,196726.0
2021-03-02 10:05:00,22.84,22.96,22.8,22.93,132205.0,17.893,17.987,17.8616,17.9635,132205.0
2021-03-02 10:10:00,22.93,23.0,22.8,22.89,253628.0,17.9635,18.0183,17.8616,17.9321,253628.0
2021-03-02 10:15:00,22.88,23.11,22.87,23.09,313561.0,17.9243,18.1045,17.9165,18.0888,313561.0
2021-03-02 10:20:00,23.09,23.14,22.99,22.99,438528.0,18.0888,18.128,18.0105,18.0105,438528.0
2021-03-02 10:25:00,23.0,23.09,22.85,22.86,261837.0,18.0183,18.0888,17.9008,17.9086,261837.0
2021-03-02 10:30:00,22.85,23.0,22.85,22.94,137504.0,17.9008,18.0183,17.9008,17.9713,137504.0
2021-03-02 10:35:00,22.94,23.0,22.78,22.79,108099.0,17.9713,18.0183,17.8459,17.8538,108099.0
2021-03-02 10:40:00,22.79,22.98,22.78,22.95,97665.0,17.8538,18.0026,17.8459,17.9791,97665.0
2021-03-02 10:45:00,22.95,23.17,22.9,23.17,95931.0,17.9791,18.1515,17.94,18.1515,95931.0
2021-03-02 10:50:00,23.17,23.17,23.09,23.13,92204.0,18.1515,18.1515,18.0888,18.1201,92204.0
2021-03-02 10:55:00,23.12,23.15,23.08,23.11,78725.0,18.1123,18.1358,18.081,18.1045,78725.0
2021-03-02 11:00:00,23.11,23.16,22.9,23.02,91280.0,18.1045,18.1436,17.94,18.034,91280.0
2021-03-02 11:05:00,23.01,23.09,22.99,23.07,76016.0,18.0261,18.0888,18.0105,18.0731,76016.0
2021-03-02 11:10:00,23.07,23.1,22.97,23.09,83392.0,18.0731,18.0966,17.9948,18.0888,83392.0
2021-03-02 11:15:00,23.08,23.16,22.98,23.15,159279.0,18.081,18.1436,18.0026,18.1358,159279.0
2021-03-02 11:20:00,23.15,23.18,22.91,22.93,225516.0,18.1358,18.1593,17.9478,17.9635,225516.0
2021-03-02 11:25:00,22.92,22.97,22.89,22.96,82282.0,17.9556,17.9948,17.9321,17.987,82282.0
2021-03-02 11:30:00,22.96,22.98,22.8,22.83,63402.0,17.987,18.0026,17.8616,17.8851,63402.0
2021-03-02 11:35:00,22.83,22.86,22.77,22.8,89859.0,17.8851,17.9086,17.8381,17.8616,89859.0
2021-03-02 11:40:00,22.8,22.83,22.7,22.83,100197.0,17.8616,17.8851,17.7833,17.8851,100197.0
2021-03-02 11:45:00,22.82,22.88,22.77,22.81,105305.0,17.8773,17.9243,17.8381,17.8694,105305.0
2021-03-02 11:50:00,22.8,22.85,22.74,22.85,52934.0,17.8616,17.9008,17.8146,17.9008,52934.0
2021-03-02 11:55:00,22.84,22.89,22.82,22.85,49696.0,17.893,17.9321,17.8773,17.9008,49696.0
2021-03-02 12:00:00,22.84,22.85,22.7,22.76,99219.0,17.893,17.9008,17.7833,17.8303,99219.0
2021-03-02 12:05:00,22.75,22.84,22.74,22.79,70878.0,17.8224,17.893,17.8146,17.8538,70878.0
2021-03-02 12:10:00,22.79,22.83,22.77,22.8,72261.0,17.8538,17.8851,17.8381,17.8616,72261.0
2021-03-02 12:15:00,22.8,22.88,22.8,22.85,69967.0,17.8616,17.9243,17.8616,17.9008,69967.0
2021-03-02 12:20:00,22.86,22.87,22.8,22.8,56453.0,17.9086,17.9165,17.8616,17.8616,56453.0
2021-03-02 12:25:00,22.8,22.84,22.76,22.82,51595.0,17.8616,17.893,17.8303,17.8773,51595.0
2021-03-02 12:30:00,22.82,22.83,22.77,22.78,174808.0,17.8773,17.8851,17.8381,17.8459,174808.0
2021-03-02 12:35:00,22.78,22.84,22.77,22.83,45666.0,17.8459,17.893,17.8381,17.8851,45666.0
2021-03-02 12:40:00,22.83,22.84,22.78,22.79,90315.0,17.8851,17.893,17.8459,17.8538,90315.0
2021-03-02 12:45:00,22.78,22.78,22.66,22.66,69767.0,17.8459,17.8459,17.7519,17.7519,69767.0
2021-03-02 12:50:00,22.66,22.78,22.65,22.78,52645.0,17.7519,17.8459,17.7441,17.8459,52645.0
2021-03-02 12:55:00,22.77,22.84,22.74,22.83,48524.0,17.8381,17.893,17.8146,17.8851,48524.0
2021-03-02 13:00:00,22.83,22.84,22.76,22.81,169832.0,17.8851,17.893,17.8303,17.8694,169832.0
2021-03-02 13:05:00,22.81,22.84,22.79,22.8,31538.0,17.8694,17.893,17.8538,17.8616,31538.0
2021-03-02 13:10:00,22.81,22.82,22.77,22.81,71074.0,17.8694,17.8773,17.8381,17.8694,71074.0
2021-03-02 13:15:00,22.81,22.82,22.77,22.78,38386.0,17.8694,17.8773,17.8381,17.8459,38386.0
2021-03-02 13:20:00,22.78,22.81,22.73,22.81,44287.0,17.8459,17.8694,17.8068,17.8694,44287.0
2021-03-02 13:25:00,22.81,22.84,22.8,22.84,80274.0,17.8694,17.893,17.8616,17.893,80274.0
2021-03-02 13:30:00,22.83,22.86,22.79,22.8,44841.0,17.8851,17.9086,17.8538,17.8616,44841.0
2021-03-02 13:35:00,22.81,22.87,22.8,22.86,38239.0,17.8694,17.9165,17.8616,17.9086,38239.0
2021-03-02 13:40:00,22.86,22.91,22.82,22.85,60770.0,17.9086,17.9478,17.8773,17.9008,60770.0
2021-03-02 13:45:00,22.85,22.9,22.83,22.88,41217.0,17.9008,17.94,17.8851,17.9243,41217.0
2021-03-02 13:50:00,22.89,22.89,22.84,22.84,49723.0,17.9321,17.9321,17.893,17.893,49723.0
2021-03-02 13:55:00,22.85,22.86,22.77,22.79,105136.0,17.9008,17.9086,17.8381,17.8538,105136.0
2021-03-02 14:00:00,22.79,22.85,22.79,22.82,75211.0,17.8538,17.9008,17.8538,17.8773,75211.0
2021-03-02 14:05:00,22.82,22.82,22.61,22.71,139445.0,17.8773,17.8773,17.7128,17.7911,139445.0
2021-03-02 14:10:00,22.71,22.72,22.65,22.69,90359.0,17.7911,17.7989,17.7441,17.7754,90359.0
2021-03-02 14:15:00,22.7,22.72,22.65,22.7,30018.0,17.7833,17.7989,17.7441,17.7833,30018.0
2021-03-02 14:20:00,22.7,22.74,22.65,22.66,66215.0,17.7833,17.8146,17.7441,17.7519,66215.0
2021-03-02 14:25:00,22.66,22.66,22.5,22.5,62445.0,17.7519,17.7519,17.6266,17.6266,62445.0
2021-03-02 14:30:00,22.5,22.59,22.5,22.59,44869.0,17.6266,17.6971,17.6266,17.6971,44869.0
2021-03-02 14:35:00,22.6,22.63,22.56,22.61,79706.0,17.7049,17.7284,17.6736,17.7128,79706.0
2021-03-02 14:40:00,22.61,22.63,22.58,22.6,53098.0,17.7128,17.7284,17.6893,17.7049,53098.0
2021-03-02 14:45:00,22.6,22.69,22.57,22.68,51749.0,17.7049,17.7754,17.6814,17.7676,51749.0
2021-03-02 14:50:00,22.69,22.69,22.62,22.66,73183.0,17.7754,17.7754,17.7206,17.7519,73183.0
2021-03-02 14:55:00,22.67,22.71,22.64,22.64,72801.0,17.7598,17.7911,17.7363,17.7363,72801.0
2021-03-02 15:00:00,22.65,22.69,22.61,22.64,51806.0,17.7441,17.7754,17.7128,17.7363,51806.0
2021-03-02 15:05:00,22.64,22.66,22.61,22.66,61991.0,17.7363,17.7519,17.7128,17.7519,61991.0
2021-03-02 15:10:00,22.67,22.71,22.65,22.67,69665.0,17.7598,17.7911,17.7441,17.7598,69665.0
2021-03-02 15:15:00,22.67,22.7,22.64,22.66,77535.0,17.7598,17.7833,17.7363,17.7519,77535.0
2021-03-02 15:20:00,22.66,22.68,22.59,22.61,86369.0,17.7519,17.7676,17.6971,17.7128,86369.0
2021-03-02 15:25:00,22.61,22.61,22.5,22.52,86792.0,17.7128,17.7128,17.6266,17.6423,86792.0
2021-03-02 15:30:00,22.51,22.55,22.45,22.49,108463.0,17.6344,17.6658,17.5874,17.6188,108463.0
2021-03-02 15:35:00,22.49,22.55,22.47,22.53,101818.0,17.6188,17.6658,17.6031,17.6501,101818.0
2021-03-02 15:40:00,22.53,22.61,22.5,22.61,118901.0,17.6501,17.7128,17.6266,17.7128,118901.0
2021-03-02 15:45:00,22.6,22.64,22.58,22.62,139996.0,17.7049,17.7363,17.6893,17.7206,139996.0
2021-03-02 15:50:00,22.62,22.65,22.59,22.6,306369.0,17.7206,17.7441,17.6971,17.7049,306369.0
2021-03-02 15:55:00,22.6,22.6,22.46,22.48,578566.0,17.7049,17.7049,17.5953,17.6109,578566.0
2021-03-03 09:30:00,22.74,23.16,22.7,23.04,310577.0,17.8146,18.1436,17.7833,18.0496,310577.0
2021-03-03 09:35:00,23.04,23.14,22.92,23.07,202131.0,18.0496,18.128,17.9556,18.0731,202131.0
2021-03-03 09:40:00,23.08,23.11,22.9,22.98,193355.0,18.081,18.1045,17.94,18.0026,193355.0
2021-03-03 09:45:00,22.98,23.09,22.85,23.01,243520.0,18.0026,18.0888,17.9008,18.0261,243520.0
2021-03-03 09:50:00,23.02,23.27,23.02,23.21,214509.0,18.034,18.2298,18.034,18.1828,214509.0
2021-03-03 09:55:00,23.21,23.26,23.08,23.08,177995.0,18.1828,18.222,18.081,18.081,177995.0
2021-03-03 10:00:00,23.08,23.23,23.07,23.21,184675.0,18.081,18.1985,18.0731,18.1828,184675.0
2021-03-03 10:05:00,23.2,23.25,23.1,23.23,228657.0,18.175,18.2141,18.0966,18.1985,228657.0
2021-03-03 10:10:00,23.22,23.32,23.19,23.25,209165.0,18.1906,18.269,18.1671,18.2141,209165.0
2021-03-03 10:15:00,23.24,23.25,23.08,23.14,203340.0,18.2063,18.2141,18.081,18.128,203340.0
2021-03-03 10:20:00,23.15,23.48,23.12,23.45,184930.0,18.1358,18.3943,18.1123,18.3708,184930.0
2021-03-03 10:25:00,23.45,23.5,23.27,23.34,172771.0,18.3708,18.41,18.2298,18.2847,172771.0
2021-03-03 10:30:00,23.35,23.4,23.13,23.39,227342.0,18.2925,18.3317,18.1201,18.3238,227342.0
2021-03-03 10:35:00,23.39,23.48,23.35,23.4,412669.0,18.3238,18.3943,18.2925,18.3317,412669.0
2021-03-03 10:40:00,23.39,23.41,23.27,23.28,313523.0,18.3238,18.3395,18.2298,18.2376,313523.0
2021-03-03 10:45:00,23.28,23.35,23.19,23.23,227284.0,18.2376,18.2925,18.1671,18.1985,227284.0
2021-03-03 10:50:00,23.24,23.3,23.17,23.21,183094.0,18.2063,18.2533,18.1515,18.1828,183094.0
2021-03-03 10:55:00,23.21,23.41,23.2,23.33,288020.0,18.1828,18.3395,18.175,18.2768,288020.0
2021-03-03 11:00:00,23.33,23.38,23.25,23.25,250873.0,18.2768,18.316,18.2141,18.2141,250873.0
2021-03-03 11:05:00,23.25,23.31,23.19,23.2,112062.0,18.2141,18.2612,18.1671,18.175,112062.0
2021-03-03 11:10:00,23.19,23.26,23.15,23.2,121354.0,18.1671,18.222,18.1358,18.175,121354.0
2021-03-03 11:15:00,23.2,23.28,23.14,23.25,163672.0,18.175,18.2376,18.128,18.2141,163672.0
2021-03-03 11:20:00,23.25,23.27,23.22,23.25,115300.0,18.2141,18.2298,18.1906,18.2141,115300.0
2021-03-03 11:25:00,23.25,23.33,23.24,23.26,101565.0,18.2141,18.2768,18.2063,18.222,101565.0
2021-03-03 11:30:00,23.25,23.27,23.18,23.24,90086.0,18.2141,18.2298,18.1593,18.2063,90086.0
2021-03-03 11:35:00,23.25,23.28,23.21,23.21,96703.0,18.2141,18.2376,18.1828,18.1828,96703.0
2021-03-03 11:40:00,23.2,23.26,23.18,23.2,103865.0,18.175,18.222,18.1593,18.175,103865.0
2021-03-03 11:45:00,23.21,23.22,23.16,23.18,89187.0,18.1828,18.1906,18.1436,18.1593,89187.0
2021-03-03 11:50:00,23.18,23.22,23.15,23.19,92128.0,18.1593,18.1906,18.1358,18.1671,92128.0
2021-03-03 11:55:00,23.19,23.21,23.13,23.13,86213.0,18.1671,18.1828,18.1201,18.1201,86213.0
2021-03-03 12:00:00,23.12,23.16,23.08,23.13,105600.0,18.1123,18.1436,18.081,18.1201,105600.0
2021-03-03 12:05:00,23.13,23.16,23.08,23.11,77727.0,18.1201,18.1436,18.081,18.1045,77727.0
2021-03-03 12:10:00,23.1,23.21,23.09,23.18,108786.0,18.0966,18.1828,18.0888,18.1593,108786.0
2021-03-03 12:15:00,23.18,23.19,23.1,23.14,101238.0,18.1593,18.1671,18.0966,18.128,101238.0
2021-03-03 12:20:00,23.14,23.19,23.12,23.18,100639.0,18.128,18.1671,18.1123,18.1593,100639.0
2021-03-03 12:25:00,23.18,23.22,23.14,23.18,118821.0,18.1593,18.1906,18.128,18.1593,118821.0
2021-03-03 12:30:00,23.18,23.2,23.12,23.13,132803.0,18.1593,18.175,18.1123,18.1201,132803.0
2021-03-03 12:35:00,23.13,23.16,23.08,23.14,238213.0,18.1201,18.1436,18.081,18.128,238213.0
2021-03-03 12:40:00,23.14,23.2,23.11,23.14,198054.0,18.128,18.175,18.1045,18.128,198054.0
2021-03-03 12:45:00,23.14,23.18,23.09,23.18,81398.0,18.128,18.1593,18.0888,18.1593,81398.0
2021-03-03 12:50:00,23.18,23.23,23.17,23.2,113483.0,18.1593,18.1985,18.1515,18.175,113483.0
2021-03-03 12:55:00,23.2,23.21,23.09,23.11,175483.0,18.175,18.1828,18.0888,18.1045,175483.0
2021-03-03 13:00:00,23.11,23.21,23.09,23.21,173760.0,18.1045,18.1828,18.0888,18.1828,173760.0
2021-03-03 13:05:00,23.21,23.26,23.21,23.24,84837.0,18.1828,18.222,18.1828,18.2063,84837.0
2021-03-03 13:10:00,23.24,23.3,23.23,23.3,80840.0,18.2063,18.2533,18.1985,18.2533,80840.0
2021-03-03 13:15:00,23.3,23.36,23.29,23.35,130636.0,18.2533,18.3003,18.2455,18.2925,130636.0
2021-03-03 13:20:00,23.35,23.35,23.25,23.26,91259.0,18.2925,18.2925,18.2141,18.222,91259.0
2021-03-03 13:25:00,23.26,23.34,23.25,23.31,70229.0,18.222,18.2847,18.2141,18.2612,70229.0
2021-03-03 13:30:00,23.3,23.32,23.25,23.32,78479.0,18.2533,18.269,18.2141,18.269,78479.0
2021-03-03 13:35:00,23.32,23.4,23.31,23.4,82657.0,18.269,18.3317,18.2612,18.3317,82657.0
2021-03-03 13:40:00,23.39,23.41,23.35,23.36,88994.0,18.3238,18.3395,18.2925,18.3003,88994.0
2021-03-03 13:45:00,23.36,23.39,23.32,23.33,73897.0,18.3003,18.3238,18.269,18.2768,73897.0
2021-03-03 13:50:00,23.34,23.35,23.26,23.28,54171.0,18.2847,18.2925,18.222,18.2376,54171.0
2021-03-03 13:55:00,23.28,23.29,23.12,23.16,107054.0,18.2376,18.2455,18.1123,18.1436,107054.0
2021-03-03 14:00:00,23.17,23.21,23.0,23.0,54858.0,18.1515,18.1828,18.0183,18.0183,54858.0
2021-03-03 14:05:00,23.01,23.01,22.9,22.98,98569.0,18.0261,18.0261,17.94,18.0026,98569.0
2021-03-03 14:10:00,22.99,23.11,22.96,23.09,182913.0,18.0105,18.1045,17.987,18.0888,182913.0
2021-03-03 14:15:00,23.08,23.09,22.93,23.0,103898.0,18.081,18.0888,17.9635,18.0183,103898.0
2021-03-03 14:20:00,23.0,23.04,22.95,22.98,49420.0,18.0183,18.0496,17.9791,18.0026,49420.0
2021-03-03 14:25:00,22.98,22.99,22.91,22.93,64346.0,18.0026,18.0105,17.9478,17.9635,64346.0
2021-03-03 14:30:00,22.93,22.98,22.85,22.86,81704.0,17.9635,18.0026,17.9008,17.9086,81704.0
2021-03-03 14:35:00,22.85,23.01,22.85,22.95,85410.0,17.9008,18.0261,17.9008,17.9791,85410.0
2021-03-03 14:40:00,22.94,23.05,22.94,23.02,112435.0,17.9713,18.0575,17.9713,18.034,112435.0
2021-03-03 14:45:00,23.03,23.08,22.97,23.07,85332.0,18.0418,18.081,17.9948,18.0731,85332.0
2021-03-03 14:50:00,23.07,23.12,23.04,23.11,119645.0,18.0731,18.1123,18.0496,18.1045,119645.0
2021-03-03 14:55:00,23.11,23.15,23.07,23.1,115653.0,18.1045,18.1358,18.0731,18.0966,115653.0
2021-03-03 15:00:00,23.1,23.11,22.97,22.98,82921.0,18.0966,18.1045,17.9948,18.0026,82921.0
2021-03-03 15:05:00,22.98,23.03,22.98,23.0,64409.0,18.0026,18.0418,18.0026,18.0183,64409.0
2021-03-03 15:10:00,23.0,23.02,22.96,22.98,60498.0,18.0183,18.034,17.987,18.0026,60498.0
2021-03-03 15:15:00,22.99,22.99,22.93,22.98,73057.0,18.0105,18.0105,17.9635,18.0026,73057.0
2021-03-03 15:20:00,22.98,22.98,22.87,22.89,61945.0,18.0026,18.0026,17.9165,17.9321,61945.0
2021-03-03 15:25:00,22.89,22.91,22.83,22.89,129336.0,17.9321,17.9478,17.8851,17.9321,129336.0
2021-03-03 15:30:00,22.89,22.9,22.84,22.89,98668.0,17.9321,17.94,17.893,17.9321,98668.0
2021-03-03 15:35:00,22.88,22.9,22.75,22.77,160085.0,17.9243,17.94,17.8224,17.8381,160085.0
2021-03-03 15:40:00,22.77,22.9,22.76,22.86,152186.0,17.8381,17.94,17.8303,17.9086,152186.0
2021-03-03 15:45:00,22.86,22.9,22.79,22.8,229420.0,17.9086,17.94,17.8538,17.8616,229420.0
2021-03-03 15:50:00,22.81,22.83,22.73,22.8,377251.0,17.8694,17.8851,17.8068,17.8616,377251.0
2021-03-03 15:55:00,22.8,22.82,22.67,22.68,748896.0,17.8616,17.8773,17.7598,17.7676,748896.0
2021-03-04 09:30:00,22.97,23.08,22.7,22.89,264922.0,17.9948,18.081,17.7833,17.9321,264922.0
2021-03-04 09:35:00,22.95,23.14,22.86,23.12,166518.0,17.9791,18.128,17.9086,18.1123,166518.0
2021-03-04 09:40:00,23.12,23.25,23.09,23.25,184364.0,18.1123,18.2141,18.0888,18.2141,184364.0
2021-03-04 09:45:00,23.25,23.25,22.77,22.85,278995.0,18.2141,18.2141,17.8381,17.9008,278995.0
2021-03-04 09:50:00,22.84,22.9,22.64,22.87,312253.0,17.893,17.94,17.7363,17.9165,312253.0
2021-03-04 09:55:00,22.87,22.94,22.65,22.78,208940.0,17.9165,17.9713,17.7441,17.8459,208940.0
2021-03-04 10:00:00,22.79,22.82,22.66,22.67,154808.0,17.8538,17.8773,17.7519,17.7598,154808.0
2021-03-04 10:05:00,22.67,22.79,22.54,22.54,194109.0,17.7598,17.8538,17.6579,17.6579,194109.0
2021-03-04 10:10:00,22.53,22.6,22.4,22.59,182406.0,17.6501,17.7049,17.5483,17.6971,182406.0
2021-03-04 10:15:00,22.6,22.63,22.49,22.52,174378.0,17.7049,17.7284,17.6188,17.6423,174378.0
2021-03-04 10:20:00,22.52,22.95,22.5,22.89,241984.0,17.6423,17.9791,17.6266,17.9321,241984.0
2021-03-04 10:25:00,22.89,23.04,22.84,22.99,160403.0,17.9321,18.0496,17.893,18.0105,160403.0
2021-03-04 10:30:00,23.01,23.01,22.78,22.82,188036.0,18.0261,18.0261,17.8459,17.8773,188036.0
2021-03-04 10:35:00,22.83,22.87,22.7,22.8,177629.0,17.8851,17.9165,17.7833,17.8616,177629.0
2021-03-04 10:40:00,22.8,22.86,22.69,22.82,125384.0,17.8616,17.9086,17.7754,17.8773,125384.0
2021-03-04 10:45:00,22.82,22.99,22.81,22.92,133310.0,17.8773,18.0105,17.8694,17.9556,133310.0
2021-03-04 10:50:00,22.93,23.18,22.92,23.18,195764.0,17.9635,18.1593,17.9556,18.1593,195764.0
2021-03-04 10:55:00,23.2,23.6,23.19,23.59,668303.0,18.175,18.4883,18.1671,18.4805,668303.0
2021-03-04 11:00:00,23.6,23.85,23.54,23.85,585563.0,18.4883,18.6842,18.4413,18.6842,585563.0
2021-03-04 11:05:00,23.85,23.88,23.64,23.83,457243.0,18.6842,18.7077,18.5197,18.6685,457243.0
2021-03-04 11:10:00,23.84,23.89,23.51,23.51,199248.0,18.6764,18.7155,18.4178,18.4178,199248.0
2021-03-04 11:15:00,23.51,23.59,23.41,23.51,176443.0,18.4178,18.4805,18.3395,18.4178,176443.0
2021-03-04 11:20:00,23.51,23.62,23.43,23.6,197269.0,18.4178,18.504,18.3552,18.4883,197269.0
2021-03-04 11:25:00,23.61,23.72,23.5,23.71,152603.0,18.4962,18.5823,18.41,18.5745,152603.0
2021-03-04 11:30:00,23.71,23.88,23.7,23.8,317771.0,18.5745,18.7077,18.5667,18.645,317771.0
2021-03-04 11:35:00,23.8,23.98,23.8,23.97,177900.0,18.645,18.786,18.645,18.7782,177900.0
2021-03-04 11:40:00,23.98,24.01,23.78,23.79,308210.0,18.786,18.8095,18.6294,18.6372,308210.0
2021-03-04 11:45:00,23.79,23.93,23.78,23.89,186685.0,18.6372,18.7469,18.6294,18.7155,186685.0
2021-03-04 11:50:00,23.89,23.94,23.79,23.79,105950.0,18.7155,18.7547,18.6372,18.6372,105950.0
2021-03-04 11:55:00,23.79,23.97,23.78,23.96,141904.0,18.6372,18.7782,18.6294,18.7704,141904.0
2021-03-04 12:00:00,23.96,24.01,23.88,24.0,126188.0,18.7704,18.8095,18.7077,18.8017,126188.0
2021-03-04 12:05:00,23.99,24.02,23.93,24.01,115505.0,18.7939,18.8174,18.7469,18.8095,115505.0
2021-03-04 12:10:00,24.01,24.01,23.73,23.84,169265.0,18.8095,18.8095,18.5902,18.6764,169265.0
2021-03-04 12:15:00,23.83,24.12,23.82,24.05,247346.0,18.6685,18.8957,18.6607,18.8409,247346.0
2021-03-04 12:20:00,24.05,24.14,23.89,23.93,174252.0,18.8409,18.9114,18.7155,18.7469,174252.0
2021-03-04 12:25:00,23.93,24.09,23.84,24.06,164784.0,18.7469,18.8722,18.6764,18.8487,164784.0
2021-03-04 12:30:00,24.06,24.12,23.91,24.02,181305.0,18.8487,18.8957,18.7312,18.8174,181305.0
2021-03-04 12:35:00,24.02,24.1,23.94,24.07,123104.0,18.8174,18.88,18.7547,18.8565,123104.0
2021-03-04 12:40:00,24.07,24.13,23.98,24.03,129945.0,18.8565,18.9035,18.786,18.8252,129945.0
2021-03-04 12:45:00,24.03,24.05,23.89,23.91,185390.0,18.8252,18.8409,18.7155,18.7312,185390.0
2021-03-04 12:50:00,23.9,23.92,23.55,23.57,309243.0,18.7234,18.739,18.4492,18.4648,309243.0
2021-03-04 12:55:00,23.56,23.6,23.33,23.42,339116.0,18.457,18.4883,18.2768,18.3473,339116.0
2021-03-04 13:00:00,23.42,23.44,23.27,23.36,701889.0,18.3473,18.363,18.2298,18.3003,701889.0
2021-03-04 13:05:00,23.36,23.37,23.18,23.27,207390.0,18.3003,18.3082,18.1593,18.2298,207390.0
2021-03-04 13:10:00,23.28,23.28,23.08,23.14,188388.0,18.2376,18.2376,18.081,18.128,188388.0
2021-03-04 13:15:00,23.13,23.26,23.02,23.25,286045.0,18.1201,18.222,18.034,18.2141,286045.0
2021-03-04 13:20:00,23.24,23.25,23.03,23.15,128706.0,18.2063,18.2141,18.0418,18.1358,128706.0
2021-03-04 13:25:00,23.14,23.3,23.05,23.28,225528.0,18.128,18.2533,18.0575,18.2376,225528.0
2021-03-04 13:30:00,23.28,23.32,23.2,23.28,95232.0,18.2376,18.269,18.175,18.2376,95232.0
2021-03-04 13:35:00,23.29,23.44,23.25,23.41,236697.0,18.2455,18.363,18.2141,18.3395,236697.0
2021-03-04 13:40:00,23.4,23.42,23.23,23.35,130471.0,18.3317,18.3473,18.1985,18.2925,130471.0
2021-03-04 13:45:00,23.34,23.37,23.18,23.2,206775.0,18.2847,18.3082,18.1593,18.175,206775.0
2021-03-04 13:50:00,23.19,23.21,22.86,23.0,413809.0,18.1671,18.1828,17.9086,18.0183,413809.0
2021-03-04 13:55:00,22.99,22.99,22.71,22.71,122202.0,18.0105,18.0105,17.7911,17.7911,122202.0
2021-03-04 14:00:00,22.71,22.96,22.7,22.83,192972.0,17.7911,17.987,17.7833,17.8851,192972.0
2021-03-04 14:05:00,22.84,23.06,22.79,23.03,183803.0,17.893,18.0653,17.8538,18.0418,183803.0
2021-03-04 14:10:00,23.03,23.04,22.88,22.92,208020.0,18.0418,18.0496,17.9243,17.9556,208020.0
2021-03-04 14:15:00,22.92,23.0,22.78,22.94,316086.0,17.9556,18.0183,17.8459,17.9713,316086.0
2021-03-04 14:20:00,22.95,23.02,22.94,22.98,199280.0,17.9791,18.034,17.9713,18.0026,199280.0
2021-03-04 14:25:00,22.98,23.08,22.96,23.05,150833.0,18.0026,18.081,17.987,18.0575,150833.0
2021-03-04 14:30:00,23.04,23.06,22.93,22.99,121917.0,18.0496,18.0653,17.9635,18.0105,121917.0
2021-03-04 14:35:00,22.99,23.01,22.89,22.97,81294.0,18.0105,18.0261,17.9321,17.9948,81294.0
2021-03-04 14:40:00,22.98,23.19,22.95,23.18,82554.0,18.0026,18.1671,17.9791,18.1593,82554.0
2021-03-04 14:45:00,23.18,23.33,23.11,23.32,86532.0,18.1593,18.2768,18.1045,18.269,86532.0
2021-03-04 14:50:00,23.33,23.51,23.32,23.5,170983.0,18.2768,18.4178,18.269,18.41,170983.0
2021-03-04 14:55:00,23.5,23.55,23.45,23.45,122394.0,18.41,18.4492,18.3708,18.3708,122394.0
2021-03-04 15:00:00,23.45,23.57,23.44,23.48,152389.0,18.3708,18.4648,18.363,18.3943,152389.0
2021-03-04 15:05:00,23.48,23.57,23.3,23.3,227392.0,18.3943,18.4648,18.2533,18.2533,227392.0
2021-03-04 15:10:00,23.3,23.36,23.23,23.33,148372.0,18.2533,18.3003,18.1985,18.2768,148372.0
2021-03-04 15:15:00,23.33,23.44,23.27,23.36,136502.0,18.2768,18.363,18.2298,18.3003,136502.0
2021-03-04 15:20:00,23.35,23.36,23.26,23.29,129665.0,18.2925,18.3003,18.222,18.2455,129665.0
2021-03-04 15:25:00,23.28,23.43,23.27,23.41,149978.0,18.2376,18.3552,18.2298,18.3395,149978.0
2021-03-04 15:30:00,23.41,23.55,23.39,23.53,116121.0,18.3395,18.4492,18.3238,18.4335,116121.0
2021-03-04 15:35:00,23.53,23.65,23.53,23.62,183006.0,18.4335,18.5275,18.4335,18.504,183006.0
2021-03-04 15:40:00,23.62,23.72,23.58,23.65,244859.0,18.504,18.5823,18.4727,18.5275,244859.0
2021-03-04 15:45:00,23.66,23.7,23.54,23.55,216868.0,18.5353,18.5667,18.4413,18.4492,216868.0
2021-03-04 15:50:00,23.56,23.72,23.56,23.57,429679.0,18.457,18.5823,18.457,18.4648,429679.0
2021-03-04 15:55:00,23.56,23.63,23.47,23.63,780691.0,18.457,18.5118,18.3865,18.5118,780691.0
2021-03-05 09:30:00,24.51,24.68,24.26,24.5,459909.0,19.2012,19.3344,19.0054,19.1934,459909.0
2021-03-05 09:35:00,24.49,24.7,24.35,24.37,402613.0,19.1856,19.3501,19.0759,19.0916,402613.0
2021-03-05 09:40:00,24.37,24.86,24.37,24.84,253843.0,19.0916,19.4754,19.0916,19.4598,253843.0
2021-03-05 09:45:00,24.83,24.95,24.64,24.64,407900.0,19.4519,19.5459,19.3031,19.3031,407900.0
2021-03-05 09:50:00,24.63,24.76,24.33,24.36,465844.0,19.2952,19.3971,19.0602,19.0837,465844.0
2021-03-05 09:55:00,24.36,24.65,24.34,24.65,527430.0,19.0837,19.3109,19.0681,19.3109,527430.0
2021-03-05 10:00:00,24.65,24.75,24.53,24.73,602769.0,19.3109,19.3893,19.2169,19.3736,602769.0
2021-03-05 10:05:00,24.73,25.06,24.73,24.99,596781.0,19.3736,19.6321,19.3736,19.5773,596781.0
2021-03-05 10:10:00,25.0,25.04,24.5,24.55,277046.0,19.5851,19.6164,19.1934,19.2326,277046.0
2021-03-05 10:15:00,24.57,24.8,24.53,24.69,182385.0,19.2482,19.4284,19.2169,19.3422,182385.0
2021-03-05 10:20:00,24.69,24.75,24.56,24.59,346680.0,19.3422,19.3893,19.2404,19.2639,346680.0
2021-03-05 10:25:00,24.59,24.74,24.41,24.43,492554.0,19.2639,19.3814,19.1229,19.1386,492554.0
2021-03-05 10:30:00,24.43,24.56,24.27,24.41,450015.0,19.1386,19.2404,19.0132,19.1229,450015.0
2021-03-05 10:35:00,24.41,24.65,24.37,24.53,484937.0,19.1229,19.3109,19.0916,19.2169,484937.0
2021-03-05 10:40:00,24.52,24.81,24.5,24.7,372724.0,19.2091,19.4363,19.1934,19.3501,372724.0
2021-03-05 10:45:00,24.7,25.12,24.65,25.05,378421.0,19.3501,19.6791,19.3109,19.6243,378421.0
2021-03-05 10:50:00,25.06,25.14,25.01,25.04,165537.0,19.6321,19.6948,19.5929,19.6164,165537.0
2021-03-05 10:55:00,25.03,25.15,24.89,24.95,357965.0,19.6086,19.7026,19.4989,19.5459,357965.0
2021-03-05 11:00:00,24.95,25.0,24.79,24.83,265952.0,19.5459,19.5851,19.4206,19.4519,265952.0
2021-03-05 11:05:00,24.83,24.86,24.69,24.71,330533.0,19.4519,19.4754,19.3422,19.3579,330533.0
2021-03-05 11:10:00,24.71,24.8,24.47,24.48,210014.0,19.3579,19.4284,19.1699,19.1777,210014.0
2021-03-05 11:15:00,24.47,24.54,24.27,24.41,528270.0,19.1699,19.2247,19.0132,19.1229,528270.0
2021-03-05 11:20:00,24.41,24.47,24.31,24.32,188765.0,19.1229,19.1699,19.0446,19.0524,188765.0
2021-03-05 11:25:00,24.32,24.32,24.02,24.16,538703.0,19.0524,19.0524,18.8174,18.927,538703.0
2021-03-05 11:30:00,24.16,24.52,24.16,24.39,311232.0,18.927,19.2091,18.927,19.1072,311232.0
2021-03-05 11:35:00,24.4,24.76,24.39,24.75,232631.0,19.1151,19.3971,19.1072,19.3893,232631.0
2021-03-05 11:40:00,24.75,24.86,24.6,24.86,192417.0,19.3893,19.4754,19.2717,19.4754,192417.0
2021-03-05 11:45:00,24.85,25.03,24.82,24.88,348039.0,19.4676,19.6086,19.4441,19.4911,348039.0
2021-03-05 11:50:00,24.87,24.99,24.76,24.89,169151.0,19.4833,19.5773,19.3971,19.4989,169151.0
2021-03-05 11:55:00,24.9,25.09,24.87,25.0,195732.0,19.5068,19.6556,19.4833,19.5851,195732.0
2021-03-05 12:00:00,24.99,25.02,24.91,24.98,165302.0,19.5773,19.6008,19.5146,19.5694,165302.0
2021-03-05 12:05:00,24.98,25.06,24.9,24.93,126147.0,19.5694,19.6321,19.5068,19.5303,126147.0
2021-03-05 12:10:00,24.94,25.09,24.91,25.06,137113.0,19.5381,19.6556,19.5146,19.6321,137113.0
2021-03-05 12:15:00,25.07,25.25,25.05,25.2,226989.0,19.6399,19.781,19.6243,19.7418,226989.0
2021-03-05 12:20:00,25.2,25.44,25.17,25.42,172224.0,19.7418,19.9298,19.7183,19.9141,172224.0
2021-03-05 12:25:00,25.43,25.51,25.39,25.4,302078.0,19.922,19.9846,19.8906,19.8985,302078.0
2021-03-05 12:30:00,25.39,25.51,25.31,25.48,146794.0,19.8906,19.9846,19.828,19.9611,146794.0
2021-03-05 12:35:00,25.47,25.53,25.3,25.53,213277.0,19.9533,20.0003,19.8201,20.0003,213277.0
2021-03-05 12:40:00,25.53,25.73,25.49,25.7,187136.0,20.0003,20.157,19.969,20.1335,187136.0
2021-03-05 12:45:00,25.69,25.77,25.56,25.58,371232.0,20.1257,20.1883,20.0238,20.0395,371232.0
2021-03-05 12:50:00,25.58,25.68,25.48,25.63,216080.0,20.0395,20.1178,19.9611,20.0786,216080.0
2021-03-05 12:55:00,25.63,25.76,25.61,25.73,238766.0,20.0786,20.1805,20.063,20.157,238766.0
2021-03-05 13:00:00,25.71,25.75,25.57,25.6,365152.0,20.1413,20.1727,20.0316,20.0551,365152.0
2021-03-05 13:05:00,25.6,25.73,25.59,25.72,202493.0,20.0551,20.157,20.0473,20.1492,202493.0
2021-03-05 13:10:00,25.71,25.74,25.56,25.72,118385.0,20.1413,20.1648,20.0238,20.1492,118385.0
2021-03-05 13:15:00,25.72,25.82,25.65,25.81,146756.0,20.1492,20.2275,20.0943,20.2197,146756.0
2021-03-05 13:20:00,25.8,25.83,25.66,25.8,158316.0,20.2118,20.2353,20.1022,20.2118,158316.0
2021-03-05 13:25:00,25.8,25.85,25.74,25.85,131891.0,20.2118,20.251,20.1648,20.251,131891.0
2021-03-05 13:30:00,25.86,25.97,25.8,25.96,205595.0,20.2588,20.345,20.2118,20.3372,205595.0
2021-03-05 13:35:00,25.97,25.99,25.92,25.99,136982.0,20.345,20.3607,20.3058,20.3607,136982.0
2021-03-05 13:40:00,25.99,26.13,25.89,25.89,378070.0,20.3607,20.4704,20.2823,20.2823,378070.0
2021-03-05 13:45:00,25.9,26.02,25.85,26.01,129659.0,20.2902,20.3842,20.251,20.3763,129659.0
2021-03-05 13:50:00,26.01,26.04,25.69,25.73,134494.0,20.3763,20.3998,20.1257,20.157,134494.0
2021-03-05 13:55:00,25.74,26.03,25.71,25.88,305732.0,20.1648,20.392,20.1413,20.2745,305732.0
2021-03-05 14:00:00,25.88,25.92,25.75,25.8,130346.0,20.2745,20.3058,20.1727,20.2118,130346.0
2021-03-05 14:05:00,25.79,25.86,25.62,25.71,205112.0,20.204,20.2588,20.0708,20.1413,205112.0
2021-03-05 14:10:00,25.72,25.75,25.59,25.69,164246.0,20.1492,20.1727,20.0473,20.1257,164246.0
2021-03-05 14:15:00,25.69,25.73,25.59,25.63,142234.0,20.1257,20.157,20.0473,20.0786,142234.0
2021-03-05 14:20:00,25.64,25.87,25.64,25.86,180511.0,20.0865,20.2667,20.0865,20.2588,180511.0
2021-03-05 14:25:00,25.87,25.94,25.85,25.87,215830.0,20.2667,20.3215,20.251,20.2667,215830.0
2021-03-05 14:30:00,25.86,25.93,25.83,25.85,275362.0,20.2588,20.3137,20.2353,20.251,275362.0
2021-03-05 14:35:00,25.85,25.91,25.66,25.68,184623.0,20.251,20.298,20.1022,20.1178,184623.0
2021-03-05 14:40:00,25.68,25.76,25.6,25.63,144408.0,20.1178,20.1805,20.0551,20.0786,144408.0
2021-03-05 14:45:00,25.63,25.68,25.54,25.64,123503.0,20.0786,20.1178,20.0081,20.0865,123503.0
2021-03-05 14:50:00,25.63,25.67,25.55,25.6,184018.0,20.0786,20.11,20.016,20.0551,184018.0
2021-03-05 14:55:00,25.61,25.64,25.58,25.6,216935.0,20.063,20.0865,20.0395,20.0551,216935.0
2021-03-05 15:00:00,25.6,25.65,25.54,25.56,221694.0,20.0551,20.0943,20.0081,20.0238,221694.0
2021-03-05 15:05:00,25.56,25.66,25.54,25.56,196031.0,20.0238,20.1022,20.0081,20.0238,196031.0
2021-03-05 15:10:00,25.56,25.67,25.55,25.66,163583.0,20.0238,20.11,20.016,20.1022,163583.0
2021-03-05 15:15:00,25.67,25.81,25.66,25.68,341944.0,20.11,20.2197,20.1022,20.1178,341944.0
2021-03-05 15:20:00,25.68,25.72,25.61,25.67,155543.0,20.1178,20.1492,20.063,20.11,155543.0
2021-03-05 15:25:00,25.67,25.67,25.47,25.48,180908.0,20.11,20.11,19.9533,19.9611,180908.0
2021-03-05 15:30:00,25.49,25.5,25.4,25.43,230945.0,19.969,19.9768,19.8985,19.922,230945.0
2021-03-05 15:35:00,25.43,25.49,25.41,25.46,242830.0,19.922,19.969,19.9063,19.9455,242830.0
2021-03-05 15:40:00,25.45,25.49,25.36,25.41,487807.0,19.9376,19.969,19.8671,19.9063,487807.0
2021-03-05 15:45:00,25.41,25.51,25.34,25.39,442952.0,19.9063,19.9846,19.8515,19.8906,442952.0
2021-03-05 15:50:00,25.38,25.59,25.38,25.57,489735.0,19.8828,20.0473,19.8828,20.0316,489735.0
2021-03-05 15:55:00,25.57,25.63,25.46,25.61,917780.0,20.0316,20.0786,19.9455,20.063,917780.0
2021-03-08 09:30:00,25.75,25.97,25.47,25.52,1419942.0,20.1727,20.345,19.9533,19.9925,1419942.0
2021-03-08 09:35:00,25.53,25.68,25.48,25.51,767060.0,20.0003,20.1178,19.9611,19.9846,767060.0
2021-03-08 09:40:00,25.51,25.64,25.38,25.57,1351310.0,19.9846,20.0865,19.8828,20.0316,1351310.0
2021-03-08 09:45:00,25.57,25.64,25.3,25.31,520402.0,20.0316,20.0865,19.8201,19.828,520402.0
2021-03-08 09:50:00,25.31,25.36,25.08,25.24,516517.0,19.828,19.8671,19.6478,19.7731,516517.0
2021-03-08 09:55:00,25.24,25.51,25.04,25.12,538056.0,19.7731,19.9846,19.6164,19.6791,538056.0
2021-03-08 10:00:00,25.12,25.21,24.96,25.07,335407.0,19.6791,19.7496,19.5538,19.6399,335407.0
2021-03-08 10:05:00,25.05,25.09,24.79,24.8,285058.0,19.6243,19.6556,19.4206,19.4284,285058.0
2021-03-08 10:10:00,24.81,24.86,24.56,24.77,301391.0,19.4363,19.4754,19.2404,19.4049,301391.0
2021-03-08 10:15:00,24.78,24.81,24.61,24.71,220924.0,19.4128,19.4363,19.2796,19.3579,220924.0
2021-03-08 10:20:00,24.72,24.87,24.59,24.68,221032.0,19.3658,19.4833,19.2639,19.3344,221032.0
2021-03-08 10:25:00,24.67,24.81,24.67,24.69,212500.0,19.3266,19.4363,19.3266,19.3422,212500.0
2021-03-08 10:30:00,24.69,24.85,24.65,24.67,218795.0,19.3422,19.4676,19.3109,19.3266,218795.0
2021-03-08 10:35:00,24.67,24.72,24.6,24.65,278952.0,19.3266,19.3658,19.2717,19.3109,278952.0
2021-03-08 10:40:00,24.66,24.81,24.64,24.71,252302.0,19.3187,19.4363,19.3031,19.3579,252302.0
2021-03-08 10:45:00,24.72,24.79,24.65,24.7,185243.0,19.3658,19.4206,19.3109,19.3501,185243.0
2021-03-08 10:50:00,24.7,24.81,24.64,24.67,159496.0,19.3501,19.4363,19.3031,19.3266,159496.0
2021-03-08 10:55:00,24.67,24.78,24.63,24.69,223581.0,19.3266,19.4128,19.2952,19.3422,223581.0
2021-03-08 11:00:00,24.69,24.77,24.66,24.68,215550.0,19.3422,19.4049,19.3187,19.3344,215550.0
2021-03-08 11:05:00,24.68,24.81,24.64,24.79,168972.0,19.3344,19.4363,19.3031,19.4206,168972.0
2021-03-08 11:10:00,24.79,24.8,24.65,24.69,137421.0,19.4206,19.4284,19.3109,19.3422,137421.0
2021-03-08 11:15:00,24.69,24.87,24.69,24.75,214925.0,19.3422,19.4833,19.3422,19.3893,214925.0
2021-03-08 11:20:00,24.75,24.83,24.74,24.8,151219.0,19.3893,19.4519,19.3814,19.4284,151219.0
2021-03-08 11:25:00,24.81,24.86,24.75,24.79,177985.0,19.4363,19.4754,19.3893,19.4206,177985.0
2021-03-08 11:30:00,24.78,24.79,24.69,24.72,134935.0,19.4128,19.4206,19.3422,19.3658,134935.0
2021-03-08 11:35:00,24.72,24.73,24.6,24.69,115268.0,19.3658,19.3736,19.2717,19.3422,115268.0
2021-03-08 11:40:00,24.7,24.77,24.68,24.71,118629.0,19.3501,19.4049,19.3344,19.3579,118629.0
2021-03-08 11:45:00,24.71,24.75,24.66,24.71,180407.0,19.3579,19.3893,19.3187,19.3579,180407.0
2021-03-08 11:50:00,24.72,24.74,24.56,24.61,247721.0,19.3658,19.3814,19.2404,19.2796,247721.0
2021-03-08 11:55:00,24.61,24.7,24.58,24.66,107256.0,19.2796,19.3501,19.2561,19.3187,107256.0
2021-03-08 12:00:00,24.66,24.7,24.63,24.66,95154.0,19.3187,19.3501,19.2952,19.3187,95154.0
2021-03-08 12:05:00,24.66,24.89,24.63,24.87,157936.0,19.3187,19.4989,19.2952,19.4833,157936.0
2021-03-08 12:10:00,24.87,25.0,24.86,24.99,149027.0,19.4833,19.5851,19.4754,19.5773,149027.0
2021-03-08 12:15:00,24.98,25.05,24.94,24.99,184770.0,19.5694,19.6243,19.5381,19.5773,184770.0
2021-03-08 12:20:00,24.99,25.16,24.98,25.13,157853.0,19.5773,19.7104,19.5694,19.6869,157853.0
2021-03-08 12:25:00,25.13,25.16,25.05,25.06,142298.0,19.6869,19.7104,19.6243,19.6321,142298.0
2021-03-08 12:30:00,25.06,25.08,24.95,24.98,162340.0,19.6321,19.6478,19.5459,19.5694,162340.0
2021-03-08 12:35:00,24.98,25.0,24.77,24.77,144367.0,19.5694,19.5851,19.4049,19.4049,144367.0
2021-03-08 12:40:00,24.77,24.87,24.76,24.84,162554.0,19.4049,19.4833,19.3971,19.4598,162554.0
2021-03-08 12:45:00,24.84,24.96,24.83,24.93,140695.0,19.4598,19.5538,19.4519,19.5303,140695.0
2021-03-08 12:50:00,24.92,24.98,24.86,24.88,397604.0,19.5224,19.5694,19.4754,19.4911,397604.0
2021-03-08 12:55:00,24.88,24.88,24.77,24.78,118716.0,19.4911,19.4911,19.4049,19.4128,118716.0
2021-03-08 13:00:00,24.78,24.82,24.75,24.77,107094.0,19.4128,19.4441,19.3893,19.4049,107094.0
2021-03-08 13:05:00,24.77,24.8,24.74,24.75,278798.0,19.4049,19.4284,19.3814,19.3893,278798.0
2021-03-08 13:10:00,24.75,24.78,24.7,24.72,230349.0,19.3893,19.4128,19.3501,19.3658,230349.0
2021-03-08 13:15:00,24.71,24.84,24.69,24.7,90078.0,19.3579,19.4598,19.3422,19.3501,90078.0
2021-03-08 13:20:00,24.7,24.72,24.64,24.7,178530.0,19.3501,19.3658,19.3031,19.3501,178530.0
2021-03-08 13:25:00,24.71,24.74,24.69,24.7,113621.0,19.3579,19.3814,19.3422,19.3501,113621.0
2021-03-08 13:30:00,24.7,24.71,24.65,24.65,180364.0,19.3501,19.3579,19.3109,19.3109,180364.0
2021-03-08 13:35:00,24.64,24.69,24.64,24.66,206372.0,19.3031,19.3422,19.3031,19.3187,206372.0
2021-03-08 13:40:00,24.65,24.69,24.51,24.52,226577.0,19.3109,19.3422,19.2012,19.2091,226577.0
2021-03-08 13:45:00,24.53,24.55,24.4,24.44,210619.0,19.2169,19.2326,19.1151,19.1464,210619.0
2021-03-08 13:50:00,24.43,24.45,24.3,24.37,98450.0,19.1386,19.1542,19.0367,19.0916,98450.0
2021-03-08 13:55:00,24.36,24.36,24.21,24.29,158505.0,19.0837,19.0837,18.9662,19.0289,158505.0
2021-03-08 14:00:00,24.28,24.47,24.26,24.47,108974.0,19.0211,19.1699,19.0054,19.1699,108974.0
2021-03-08 14:05:00,24.47,24.62,24.46,24.54,115854.0,19.1699,19.2874,19.1621,19.2247,115854.0
2021-03-08 14:10:00,24.53,24.57,24.47,24.51,89721.0,19.2169,19.2482,19.1699,19.2012,89721.0
2021-03-08 14:15:00,24.51,24.55,24.41,24.47,82603.0,19.2012,19.2326,19.1229,19.1699,82603.0
2021-03-08 14:20:00,24.47,24.62,24.46,24.61,102895.0,19.1699,19.2874,19.1621,19.2796,102895.0
2021-03-08 14:25:00,24.6,24.64,24.55,24.59,355518.0,19.2717,19.3031,19.2326,19.2639,355518.0
2021-03-08 14:30:00,24.58,24.61,24.53,24.54,118070.0,19.2561,19.2796,19.2169,19.2247,118070.0
2021-03-08 14:35:00,24.54,24.58,24.43,24.45,86816.0,19.2247,19.2561,19.1386,19.1542,86816.0
2021-03-08 14:40:00,24.45,24.45,24.34,24.35,147569.0,19.1542,19.1542,19.0681,19.0759,147569.0
2021-03-08 14:45:00,24.35,24.43,24.32,24.37,107969.0,19.0759,19.1386,19.0524,19.0916,107969.0
2021-03-08 14:50:00,24.36,24.43,24.35,24.42,116045.0,19.0837,19.1386,19.0759,19.1307,116045.0
2021-03-08 14:55:00,24.41,24.47,24.37,24.43,99815.0,19.1229,19.1699,19.0916,19.1386,99815.0
2021-03-08 15:00:00,24.42,24.43,24.32,24.38,148212.0,19.1307,19.1386,19.0524,19.0994,148212.0
2021-03-08 15:05:00,24.37,24.43,24.32,24.42,155772.0,19.0916,19.1386,19.0524,19.1307,155772.0
2021-03-08 15:10:00,24.42,24.54,24.37,24.51,109615.0,19.1307,19.2247,19.0916,19.2012,109615.0
2021-03-08 15:15:00,24.52,24.53,24.46,24.49,95508.0,19.2091,19.2169,19.1621,19.1856,95508.0
2021-03-08 15:20:00,24.5,24.58,24.49,24.54,252947.0,19.1934,19.2561,19.1856,19.2247,252947.0
2021-03-08 15:25:00,24.54,24.57,24.47,24.48,224888.0,19.2247,19.2482,19.1699,19.1777,224888.0
2021-03-08 15:30:00,24.48,24.71,24.47,24.6,857942.0,19.1777,19.3579,19.1699,19.2717,857942.0
2021-03-08 15:35:00,24.6,24.66,24.59,24.6,251747.0,19.2717,19.3187,19.2639,19.2717,251747.0
2021-03-08 15:40:00,24.6,24.66,24.56,24.61,239056.0,19.2717,19.3187,19.2404,19.2796,239056.0
2021-03-08 15:45:00,24.61,24.63,24.49,24.54,298755.0,19.2796,19.2952,19.1856,19.2247,298755.0
2021-03-08 15:50:00,24.54,24.64,24.54,24.62,368378.0,19.2247,19.3031,19.2247,19.2874,368378.0
2021-03-08 15:55:00,24.62,24.67,24.52,24.57,999854.0,19.2874,19.3266,19.2091,19.2482,999854.0
2021-03-09 09:30:00,24.61,24.63,23.8,23.81,425381.0,19.2796,19.2952,18.645,18.6529,425381.0
2021-03-09 09:35:00,23.81,24.08,23.69,23.98,175183.0,18.6529,18.8644,18.5588,18.786,175183.0
2021-03-09 09:40:00,24.0,24.36,23.95,24.3,183766.0,18.8017,19.0837,18.7625,19.0367,183766.0
2021-03-09 09:45:00,24.29,24.53,24.27,24.41,170322.0,19.0289,19.2169,19.0132,19.1229,170322.0
2021-03-09 09:50:00,24.41,24.56,24.33,24.39,135015.0,19.1229,19.2404,19.0602,19.1072,135015.0
2021-03-09 09:55:00,24.39,24.45,24.11,24.11,163244.0,19.1072,19.1542,18.8879,18.8879,163244.0
2021-03-09 10:00:00,24.1,24.29,24.02,24.11,139447.0,18.88,19.0289,18.8174,18.8879,139447.0
2021-03-09 10:05:00,24.11,24.28,24.06,24.14,141190.0,18.8879,19.0211,18.8487,18.9114,141190.0
2021-03-09 10:10:00,24.14,24.16,23.9,23.9,152011.0,18.9114,18.927,18.7234,18.7234,152011.0
2021-03-09 10:15:00,23.91,24.05,23.86,23.94,139638.0,18.7312,18.8409,18.692,18.7547,139638.0
2021-03-09 10:20:00,23.95,24.01,23.86,23.94,100546.0,18.7625,18.8095,18.692,18.7547,100546.0
2021-03-09 10:25:00,23.94,24.08,23.94,23.98,102238.0,18.7547,18.8644,18.7547,18.786,102238.0
2021-03-09 10:30:00,23.99,24.17,23.95,24.14,209646.0,18.7939,18.9349,18.7625,18.9114,209646.0
2021-03-09 10:35:00,24.14,24.42,24.14,24.4,235766.0,18.9114,19.1307,18.9114,19.1151,235766.0
2021-03-09 10:40:00,24.39,24.44,24.29,24.37,180773.0,19.1072,19.1464,19.0289,19.0916,180773.0
2021-03-09 10:45:00,24.39,24.44,24.33,24.43,139936.0,19.1072,19.1464,19.0602,19.1386,139936.0
2021-03-09 10:50:00,24.43,24.61,24.43,24.59,139359.0,19.1386,19.2796,19.1386,19.2639,139359.0
2021-03-09 10:55:00,24.59,24.74,24.58,24.7,154333.0,19.2639,19.3814,19.2561,19.3501,154333.0
2021-03-09 11:00:00,24.7,24.82,24.68,24.8,144764.0,19.3501,19.4441,19.3344,19.4284,144764.0
2021-03-09 11:05:00,24.8,24.86,24.7,24.8,131321.0,19.4284,19.4754,19.3501,19.4284,131321.0
2021-03-09 11:10:00,24.8,24.85,24.68,24.76,204248.0,19.4284,19.4676,19.3344,19.3971,204248.0
2021-03-09 11:15:00,24.76,24.8,24.65,24.67,95701.0,19.3971,19.4284,19.3109,19.3266,95701.0
2021-03-09 11:20:00,24.68,24.71,24.54,24.61,115061.0,19.3344,19.3579,19.2247,19.2796,115061.0
2021-03-09 11:25:00,24.61,24.66,24.41,24.48,142242.0,19.2796,19.3187,19.1229,19.1777,142242.0
2021-03-09 11:30:00,24.48,24.6,24.46,24.52,96487.0,19.1777,19.2717,19.1621,19.2091,96487.0
2021-03-09 11:35:00,24.52,24.6,24.48,24.58,76235.0,19.2091,19.2717,19.1777,19.2561,76235.0
2021-03-09 11:40:00,24.6,24.68,24.57,24.64,81311.0,19.2717,19.3344,19.2482,19.3031,81311.0
2021-03-09 11:45:00,24.64,24.74,24.56,24.74,127343.0,19.3031,19.3814,19.2404,19.3814,127343.0
2021-03-09 11:50:00,24.75,24.81,24.68,24.68,104130.0,19.3893,19.4363,19.3344,19.3344,104130.0
2021-03-09 11:55:00,24.68,24.71,24.52,24.55,92305.0,19.3344,19.3579,19.2091,19.2326,92305.0
2021-03-09 12:00:00,24.56,24.59,24.43,24.45,67527.0,19.2404,19.2639,19.1386,19.1542,67527.0
2021-03-09 12:05:00,24.44,24.51,24.36,24.39,89127.0,19.1464,19.2012,19.0837,19.1072,89127.0
2021-03-09 12:10:00,24.39,24.4,24.23,24.23,79679.0,19.1072,19.1151,18.9819,18.9819,79679.0
2021-03-09 12:15:00,24.23,24.28,24.17,24.19,93920.0,18.9819,19.0211,18.9349,18.9505,93920.0
2021-03-09 12:20:00,24.2,24.24,24.17,24.21,86506.0,18.9584,18.9897,18.9349,18.9662,86506.0
2021-03-09 12:25:00,24.21,24.26,24.18,24.21,55231.0,18.9662,19.0054,18.9427,18.9662,55231.0
2021-03-09 12:30:00,24.22,24.23,24.17,24.18,97208.0,18.974,18.9819,18.9349,18.9427,97208.0
2021-03-09 12:35:00,24.18,24.23,24.17,24.19,84133.0,18.9427,18.9819,18.9349,18.9505,84133.0
2021-03-09 12:40:00,24.19,24.25,24.1,24.21,80276.0,18.9505,18.9976,18.88,18.9662,80276.0
2021-03-09 12:45:00,24.22,24.25,24.17,24.19,80930.0,18.974,18.9976,18.9349,18.9505,80930.0
2021-03-09 12:50:00,24.18,24.28,24.17,24.27,106043.0,18.9427,19.0211,18.9349,19.0132,106043.0
2021-03-09 12:55:00,24.26,24.35,24.23,24.34,156971.0,19.0054,19.0759,18.9819,19.0681,156971.0
2021-03-09 13:00:00,24.34,24.35,24.21,24.32,83724.0,19.0681,19.0759,18.9662,19.0524,83724.0
2021-03-09 13:05:00,24.33,24.35,24.29,24.31,42947.0,19.0602,19.0759,19.0289,19.0446,42947.0
2021-03-09 13:10:00,24.32,24.34,24.28,24.3,64738.0,19.0524,19.0681,19.0211,19.0367,64738.0
2021-03-09 13:15:00,24.3,24.35,24.24,24.27,65280.0,19.0367,19.0759,18.9897,19.0132,65280.0
2021-03-09 13:20:00,24.25,24.29,24.18,24.18,63975.0,18.9976,19.0289,18.9427,18.9427,63975.0
2021-03-09 13:25:00,24.18,24.19,23.99,24.05,231297.0,18.9427,18.9505,18.7939,18.8409,231297.0
2021-03-09 13:30:00,24.05,24.09,24.02,24.07,59024.0,18.8409,18.8722,18.8174,18.8565,59024.0
2021-03-09 13:35:00,24.07,24.11,24.03,24.09,62435.0,18.8565,18.8879,18.8252,18.8722,62435.0
2021-03-09 13:40:00,24.08,24.18,24.08,24.18,49757.0,18.8644,18.9427,18.8644,18.9427,49757.0
2021-03-09 13:45:00,24.18,24.22,24.15,24.19,59397.0,18.9427,18.974,18.9192,18.9505,59397.0
2021-03-09 13:50:00,24.19,24.21,24.1,24.1,67995.0,18.9505,18.9662,18.88,18.88,67995.0
2021-03-09 13:55:00,24.11,24.2,24.09,24.16,43171.0,18.8879,18.9584,18.8722,18.927,43171.0
2021-03-09 14:00:00,24.16,24.18,24.1,24.12,49127.0,18.927,18.9427,18.88,18.8957,49127.0
2021-03-09 14:05:00,24.12,24.15,24.07,24.1,64024.0,18.8957,18.9192,18.8565,18.88,64024.0
2021-03-09 14:10:00,24.11,24.14,24.08,24.11,42515.0,18.8879,18.9114,18.8644,18.8879,42515.0
2021-03-09 14:15:00,24.11,24.15,24.08,24.1,62634.0,18.8879,18.9192,18.8644,18.88,62634.0
2021-03-09 14:20:00,24.1,24.12,23.97,23.98,438397.0,18.88,18.8957,18.7782,18.786,438397.0
2021-03-09 14:25:00,23.98,24.05,23.95,24.01,111763.0,18.786,18.8409,18.7625,18.8095,111763.0
2021-03-09 14:30:00,24.02,24.17,24.01,24.16,102060.0,18.8174,18.9349,18.8095,18.927,102060.0
2021-03-09 14:35:00,24.17,24.24,24.15,24.17,91366.0,18.9349,18.9897,18.9192,18.9349,91366.0
2021-03-09 14:40:00,24.17,24.22,24.14,24.14,68130.0,18.9349,18.974,18.9114,18.9114,68130.0
2021-03-09 14:45:00,24.14,24.2,24.1,24.15,79115.0,18.9114,18.9584,18.88,18.9192,79115.0
2021-03-09 14:50:00,24.16,24.21,24.15,24.2,70959.0,18.927,18.9662,18.9192,18.9584,70959.0
2021-03-09 14:55:00,24.19,24.24,24.15,24.17,77173.0,18.9505,18.9897,18.9192,18.9349,77173.0
2021-03-09 15:00:00,24.18,24.18,24.13,24.13,69770.0,18.9427,18.9427,18.9035,18.9035,69770.0
2021-03-09 15:05:00,24.14,24.18,24.12,24.14,93658.0,18.9114,18.9427,18.8957,18.9114,93658.0
2021-03-09 15:10:00,24.14,24.16,23.98,24.0,85525.0,18.9114,18.927,18.786,18.8017,85525.0
2021-03-09 15:15:00,24.01,24.03,23.96,24.0,100772.0,18.8095,18.8252,18.7704,18.8017,100772.0
2021-03-09 15:20:00,24.0,24.01,23.96,24.01,96283.0,18.8017,18.8095,18.7704,18.8095,96283.0
2021-03-09 15:25:00,24.0,24.02,23.91,23.91,94437.0,18.8017,18.8174,18.7312,18.7312,94437.0
2021-03-09 15:30:00,23.91,23.99,23.9,23.94,115309.0,18.7312,18.7939,18.7234,18.7547,115309.0
2021-03-09 15:35:00,23.94,23.94,23.87,23.9,151140.0,18.7547,18.7547,18.6999,18.7234,151140.0
2021-03-09 15:40:00,23.9,23.91,23.8,23.8,140973.0,18.7234,18.7312,18.645,18.645,140973.0
2021-03-09 15:45:00,23.8,23.88,23.79,23.86,209035.0,18.645,18.7077,18.6372,18.692,209035.0
2021-03-09 15:50:00,23.86,23.96,23.83,23.96,279386.0,18.692,18.7704,18.6685,18.7704,279386.0
2021-03-09 15:55:00,23.96,23.97,23.82,23.83,561005.0,18.7704,18.7782,18.6607,18.6685,561005.0
2021-03-10 09:30:00,23.79,23.88,23.46,23.71,390851.0,18.6372,18.7077,18.3787,18.5745,390851.0
2021-03-10 09:35:00,23.69,23.98,23.6,23.97,426594.0,18.5588,18.786,18.4883,18.7782,426594.0
2021-03-10 09:40:00,23.97,24.19,23.89,24.14,338614.0,18.7782,18.9505,18.7155,18.9114,338614.0
2021-03-10 09:45:00,24.14,24.15,23.81,23.82,393060.0,18.9114,18.9192,18.6529,18.6607,393060.0
2021-03-10 09:50:00,23.81,23.85,23.58,23.63,310076.0,18.6529,18.6842,18.4727,18.5118,310076.0
2021-03-10 09:55:00,23.62,23.79,23.59,23.63,278006.0,18.504,18.6372,18.4805,18.5118,278006.0
2021-03-10 10:00:00,23.64,23.84,23.63,23.83,270658.0,18.5197,18.6764,18.5118,18.6685,270658.0
2021-03-10 10:05:00,23.85,23.96,23.63,23.75,183908.0,18.6842,18.7704,18.5118,18.6058,183908.0
2021-03-10 10:10:00,23.75,23.94,23.73,23.76,175712.0,18.6058,18.7547,18.5902,18.6137,175712.0
2021-03-10 10:15:00,23.76,23.97,23.75,23.94,257837.0,18.6137,18.7782,18.6058,18.7547,257837.0
2021-03-10 10:20:00,23.93,23.99,23.64,23.64,188573.0,18.7469,18.7939,18.5197,18.5197,188573.0
2021-03-10 10:25:00,23.63,23.65,23.43,23.43,331516.0,18.5118,18.5275,18.3552,18.3552,331516.0
2021-03-10 10:30:00,23.44,23.82,23.42,23.76,272177.0,18.363,18.6607,18.3473,18.6137,272177.0
2021-03-10 10:35:00,23.77,23.83,23.64,23.66,211175.0,18.6215,18.6685,18.5197,18.5353,211175.0
2021-03-10 10:40:00,23.65,23.83,23.64,23.69,187815.0,18.5275,18.6685,18.5197,18.5588,187815.0
2021-03-10 10:45:00,23.69,23.78,23.65,23.77,158266.0,18.5588,18.6294,18.5275,18.6215,158266.0
2021-03-10 10:50:00,23.77,23.78,23.64,23.73,144749.0,18.6215,18.6294,18.5197,18.5902,144749.0
2021-03-10 10:55:00,23.73,23.8,23.64,23.73,167106.0,18.5902,18.645,18.5197,18.5902,167106.0
2021-03-10 11:00:00,23.73,23.91,23.73,23.89,142113.0,18.5902,18.7312,18.5902,18.7155,142113.0
2021-03-10 11:05:00,23.88,23.97,23.84,23.87,133284.0,18.7077,18.7782,18.6764,18.6999,133284.0
2021-03-10 11:10:00,23.86,23.89,23.82,23.86,101691.0,18.692,18.7155,18.6607,18.692,101691.0
2021-03-10 11:15:00,23.86,23.86,23.62,23.69,165059.0,18.692,18.692,18.504,18.5588,165059.0
2021-03-10 11:20:00,23.69,23.7,23.51,23.6,333397.0,18.5588,18.5667,18.4178,18.4883,333397.0
2021-03-10 11:25:00,23.6,23.7,23.58,23.68,155781.0,18.4883,18.5667,18.4727,18.551,155781.0
2021-03-10 11:30:00,23.67,23.72,23.62,23.7,166763.0,18.5432,18.5823,18.504,18.5667,166763.0
2021-03-10 11:35:00,23.7,23.78,23.68,23.7,86137.0,18.5667,18.6294,18.551,18.5667,86137.0
2021-03-10 11:40:00,23.69,23.7,23.51,23.57,144266.0,18.5588,18.5667,18.4178,18.4648,144266.0
2021-03-10 11:45:00,23.57,23.74,23.56,23.73,140589.0,18.4648,18.598,18.457,18.5902,140589.0
2021-03-10 11:50:00,23.73,23.8,23.72,23.77,95252.0,18.5902,18.645,18.5823,18.6215,95252.0
2021-03-10 11:55:00,23.77,23.8,23.66,23.7,131446.0,18.6215,18.645,18.5353,18.5667,131446.0
2021-03-10 12:00:00,23.71,23.72,23.6,23.61,60145.0,18.5745,18.5823,18.4883,18.4962,60145.0
2021-03-10 12:05:00,23.6,23.61,23.49,23.51,215404.0,18.4883,18.4962,18.4022,18.4178,215404.0
2021-03-10 12:10:00,23.51,23.56,23.5,23.51,106012.0,18.4178,18.457,18.41,18.4178,106012.0
2021-03-10 12:15:00,23.5,23.59,23.48,23.55,105917.0,18.41,18.4805,18.3943,18.4492,105917.0
2021-03-10 12:20:00,23.55,23.55,23.4,23.43,184219.0,18.4492,18.4492,18.3317,18.3552,184219.0
2021-03-10 12:25:00,23.43,23.46,23.33,23.34,91130.0,18.3552,18.3787,18.2768,18.2847,91130.0
2021-03-10 12:30:00,23.34,23.4,23.3,23.39,119939.0,18.2847,18.3317,18.2533,18.3238,119939.0
2021-03-10 12:35:00,23.39,23.4,23.23,23.29,185826.0,18.3238,18.3317,18.1985,18.2455,185826.0
2021-03-10 12:40:00,23.28,23.41,23.26,23.38,69680.0,18.2376,18.3395,18.222,18.316,69680.0
2021-03-10 12:45:00,23.38,23.5,23.36,23.43,142173.0,18.316,18.41,18.3003,18.3552,142173.0
2021-03-10 12:50:00,23.44,23.53,23.43,23.52,79389.0,18.363,18.4335,18.3552,18.4257,79389.0
2021-03-10 12:55:00,23.52,23.56,23.44,23.48,217702.0,18.4257,18.457,18.363,18.3943,217702.0
2021-03-10 13:00:00,23.48,23.49,23.37,23.48,220543.0,18.3943,18.4022,18.3082,18.3943,220543.0
2021-03-10 13:05:00,23.48,23.52,23.43,23.43,113175.0,18.3943,18.4257,18.3552,18.3552,113175.0
2021-03-10 13:10:00,23.44,23.5,23.41,23.46,79165.0,18.363,18.41,18.3395,18.3787,79165.0
2021-03-10 13:15:00,23.47,23.55,23.46,23.53,157601.0,18.3865,18.4492,18.3787,18.4335,157601.0
2021-03-10 13:20:00,23.52,23.59,23.52,23.55,78933.0,18.4257,18.4805,18.4257,18.4492,78933.0
2021-03-10 13:25:00,23.55,23.63,23.53,23.59,118309.0,18.4492,18.5118,18.4335,18.4805,118309.0
2021-03-10 13:30:00,23.6,23.65,23.52,23.53,189377.0,18.4883,18.5275,18.4257,18.4335,189377.0
2021-03-10 13:35:00,23.54,23.59,23.5,23.57,75702.0,18.4413,18.4805,18.41,18.4648,75702.0
2021-03-10 13:40:00,23.57,23.65,23.56,23.6,127644.0,18.4648,18.5275,18.457,18.4883,127644.0
2021-03-10 13:45:00,23.6,23.62,23.47,23.55,87346.0,18.4883,18.504,18.3865,18.4492,87346.0
2021-03-10 13:50:00,23.55,23.59,23.5,23.52,95462.0,18.4492,18.4805,18.41,18.4257,95462.0
2021-03-10 13:55:00,23.53,23.61,23.51,23.59,52491.0,18.4335,18.4962,18.4178,18.4805,52491.0
2021-03-10 14:00:00,23.59,23.73,23.56,23.7,134219.0,18.4805,18.5902,18.457,18.5667,134219.0
2021-03-10 14:05:00,23.71,23.73,23.65,23.66,92856.0,18.5745,18.5902,18.5275,18.5353,92856.0
2021-03-10 14:10:00,23.66,23.75,23.66,23.73,89125.0,18.5353,18.6058,18.5353,18.5902,89125.0
2021-03-10 14:15:00,23.74,23.85,23.7,23.72,259839.0,18.598,18.6842,18.5667,18.5823,259839.0
2021-03-10 14:20:00,23.73,23.95,23.73,23.95,196572.0,18.5902,18.7625,18.5902,18.7625,196572.0
2021-03-10 14:25:00,23.94,23.98,23.85,23.91,183156.0,18.7547,18.786,18.6842,18.7312,183156.0
2021-03-10 14:30:00,23.91,23.91,23.76,23.83,208173.0,18.7312,18.7312,18.6137,18.6685,208173.0
2021-03-10 14:35:00,23.84,23.85,23.77,23.78,130679.0,18.6764,18.6842,18.6215,18.6294,130679.0
2021-03-10 14:40:00,23.77,23.81,23.75,23.79,74476.0,18.6215,18.6529,18.6058,18.6372,74476.0
2021-03-10 14:45:00,23.78,23.84,23.73,23.82,136681.0,18.6294,18.6764,18.5902,18.6607,136681.0
2021-03-10 14:50:00,23.82,23.84,23.77,23.78,76462.0,18.6607,18.6764,18.6215,18.6294,76462.0
2021-03-10 14:55:00,23.78,23.8,23.69,23.69,108851.0,18.6294,18.645,18.5588,18.5588,108851.0
2021-03-10 15:00:00,23.7,23.79,23.7,23.73,67110.0,18.5667,18.6372,18.5667,18.5902,67110.0
2021-03-10 15:05:00,23.73,23.77,23.69,23.71,118970.0,18.5902,18.6215,18.5588,18.5745,118970.0
2021-03-10 15:10:00,23.71,23.72,23.68,23.69,98521.0,18.5745,18.5823,18.551,18.5588,98521.0
2021-03-10 15:15:00,23.7,23.79,23.7,23.76,109267.0,18.5667,18.6372,18.5667,18.6137,109267.0
2021-03-10 15:20:00,23.76,23.82,23.74,23.81,109339.0,18.6137,18.6607,18.598,18.6529,109339.0
2021-03-10 15:25:00,23.8,23.85,23.78,23.79,105840.0,18.645,18.6842,18.6294,18.6372,105840.0
2021-03-10 15:30:00,23.8,23.95,23.8,23.95,302460.0,18.645,18.7625,18.645,18.7625,302460.0
2021-03-10 15:35:00,23.95,24.0,23.92,23.96,468463.0,18.7625,18.8017,18.739,18.7704,468463.0
2021-03-10 15:40:00,23.97,24.0,23.96,24.0,307000.0,18.7782,18.8017,18.7704,18.8017,307000.0
2021-03-10 15:45:00,24.0,24.11,23.97,23.98,582644.0,18.8017,18.8879,18.7782,18.786,582644.0
2021-03-10 15:50:00,23.98,24.0,23.86,23.87,401724.0,18.786,18.8017,18.692,18.6999,401724.0
2021-03-10 15:55:00,23.87,23.9,23.82,23.9,834630.0,18.6999,18.7234,18.6607,18.7234,834630.0
2021-03-11 09:30:00,24.2,24.35,24.11,24.19,390421.0,18.9584,19.0759,18.8879,18.9505,390421.0
2021-03-11 09:35:00,24.18,24.3,24.11,24.21,203565.0,18.9427,19.0367,18.8879,18.9662,203565.0
2021-03-11 09:40:00,24.21,24.27,24.15,24.21,126431.0,18.9662,19.0132,18.9192,18.9662,126431.0
2021-03-11 09:45:00,24.21,24.37,24.19,24.28,186618.0,18.9662,19.0916,18.9505,19.0211,186618.0
2021-03-11 09:50:00,24.29,24.53,24.28,24.42,147958.0,19.0289,19.2169,19.0211,19.1307,147958.0
2021-03-11 09:55:00,24.41,24.45,24.26,24.28,117294.0,19.1229,19.1542,19.0054,19.0211,117294.0
2021-03-11 10:00:00,24.28,24.38,24.26,24.38,164891.0,19.0211,19.0994,19.0054,19.0994,164891.0
2021-03-11 10:05:00,24.37,24.5,24.37,24.48,159301.0,19.0916,19.1934,19.0916,19.1777,159301.0
2021-03-11 10:10:00,24.48,24.51,24.41,24.48,164585.0,19.1777,19.2012,19.1229,19.1777,164585.0
2021-03-11 10:15:00,24.48,24.51,24.44,24.45,171617.0,19.1777,19.2012,19.1464,19.1542,171617.0
2021-03-11 10:20:00,24.45,24.65,24.44,24.65,147601.0,19.1542,19.3109,19.1464,19.3109,147601.0
2021-03-11 10:25:00,24.66,24.67,24.49,24.5,96049.0,19.3187,19.3266,19.1856,19.1934,96049.0
2021-03-11 10:30:00,24.49,24.6,24.48,24.51,124310.0,19.1856,19.2717,19.1777,19.2012,124310.0
2021-03-11 10:35:00,24.51,24.62,24.48,24.52,125069.0,19.2012,19.2874,19.1777,19.2091,125069.0
2021-03-11 10:40:00,24.53,24.73,24.52,24.73,135258.0,19.2169,19.3736,19.2091,19.3736,135258.0
2021-03-11 10:45:00,24.73,24.91,24.69,24.89,309750.0,19.3736,19.5146,19.3422,19.4989,309750.0
2021-03-11 10:50:00,24.89,24.94,24.79,24.81,191898.0,19.4989,19.5381,19.4206,19.4363,191898.0
2021-03-11 10:55:00,24.81,24.86,24.7,24.72,112525.0,19.4363,19.4754,19.3501,19.3658,112525.0
2021-03-11 11:00:00,24.72,24.78,24.71,24.77,95313.0,19.3658,19.4128,19.3579,19.4049,95313.0
2021-03-11 11:05:00,24.77,24.84,24.75,24.8,127869.0,19.4049,19.4598,19.3893,19.4284,127869.0
2021-03-11 11:10:00,24.79,24.85,24.74,24.75,171989.0,19.4206,19.4676,19.3814,19.3893,171989.0
2021-03-11 11:15:00,24.75,24.75,24.67,24.74,132439.0,19.3893,19.3893,19.3266,19.3814,132439.0
2021-03-11 11:20:00,24.73,24.76,24.7,24.73,140978.0,19.3736,19.3971,19.3501,19.3736,140978.0
2021-03-11 11:25:00,24.73,24.75,24.71,24.71,150246.0,19.3736,19.3893,19.3579,19.3579,150246.0
2021-03-11 11:30:00,24.71,24.73,24.61,24.61,117205.0,19.3579,19.3736,19.2796,19.2796,117205.0
2021-03-11 11:35:00,24.62,24.68,24.61,24.66,124528.0,19.2874,19.3344,19.2796,19.3187,124528.0
2021-03-11 11:40:00,24.66,24.67,24.63,24.66,152182.0,19.3187,19.3266,19.2952,19.3187,152182.0
2021-03-11 11:45:00,24.66,24.67,24.6,24.61,82701.0,19.3187,19.3266,19.2717,19.2796,82701.0
2021-03-11 11:50:00,24.6,24.61,24.52,24.53,76201.0,19.2717,19.2796,19.2091,19.2169,76201.0
2021-03-11 11:55:00,24.53,24.58,24.44,24.46,73698.0,19.2169,19.2561,19.1464,19.1621,73698.0
2021-03-11 12:00:00,24.46,24.5,24.36,24.39,102020.0,19.1621,19.1934,19.0837,19.1072,102020.0
2021-03-11 12:05:00,24.38,24.47,24.34,24.43,104252.0,19.0994,19.1699,19.0681,19.1386,104252.0
2021-03-11 12:10:00,24.42,24.46,24.35,24.37,72652.0,19.1307,19.1621,19.0759,19.0916,72652.0
2021-03-11 12:15:00,24.38,24.39,24.3,24.31,74173.0,19.0994,19.1072,19.0367,19.0446,74173.0
2021-03-11 12:20:00,24.3,24.37,24.28,24.36,103635.0,19.0367,19.0916,19.0211,19.0837,103635.0
2021-03-11 12:25:00,24.36,24.5,24.34,24.5,115350.0,19.0837,19.1934,19.0681,19.1934,115350.0
2021-03-11 12:30:00,24.5,24.52,24.45,24.48,107507.0,19.1934,19.2091,19.1542,19.1777,107507.0
2021-03-11 12:35:00,24.49,24.54,24.46,24.54,93501.0,19.1856,19.2247,19.1621,19.2247,93501.0
2021-03-11 12:40:00,24.53,24.62,24.53,24.57,106837.0,19.2169,19.2874,19.2169,19.2482,106837.0
2021-03-11 12:45:00,24.57,24.64,24.54,24.55,54859.0,19.2482,19.3031,19.2247,19.2326,54859.0
2021-03-11 12:50:00,24.55,24.56,24.5,24.53,53037.0,19.2326,19.2404,19.1934,19.2169,53037.0
2021-03-11 12:55:00,24.53,24.55,24.5,24.55,53950.0,19.2169,19.2326,19.1934,19.2326,53950.0
2021-03-11 13:00:00,24.56,24.62,24.51,24.55,191775.0,19.2404,19.2874,19.2012,19.2326,191775.0
2021-03-11 13:05:00,24.55,24.55,24.42,24.42,44136.0,19.2326,19.2326,19.1307,19.1307,44136.0
2021-03-11 13:10:00,24.44,24.46,24.33,24.34,124474.0,19.1464,19.1621,19.0602,19.0681,124474.0
2021-03-11 13:15:00,24.34,24.42,24.34,24.38,38473.0,19.0681,19.1307,19.0681,19.0994,38473.0
2021-03-11 13:20:00,24.38,24.46,24.37,24.43,48481.0,19.0994,19.1621,19.0916,19.1386,48481.0
2021-03-11 13:25:00,24.42,24.46,24.4,24.43,38337.0,19.1307,19.1621,19.1151,19.1386,38337.0
2021-03-11 13:30:00,24.44,24.46,24.32,24.33,142468.0,19.1464,19.1621,19.0524,19.0602,142468.0
2021-03-11 13:35:00,24.33,24.36,24.29,24.32,132555.0,19.0602,19.0837,19.0289,19.0524,132555.0
2021-03-11 13:40:00,24.32,24.35,24.22,24.25,195476.0,19.0524,19.0759,18.974,18.9976,195476.0
2021-03-11 13:45:00,24.24,24.27,24.2,24.23,99580.0,18.9897,19.0132,18.9584,18.9819,99580.0
2021-03-11 13:50:00,24.24,24.26,24.14,24.17,305953.0,18.9897,19.0054,18.9114,18.9349,305953.0
2021-03-11 13:55:00,24.16,24.22,24.13,24.2,84787.0,18.927,18.974,18.9035,18.9584,84787.0
2021-03-11 14:00:00,24.2,24.23,24.19,24.21,120578.0,18.9584,18.9819,18.9505,18.9662,120578.0
2021-03-11 14:05:00,24.21,24.22,24.16,24.2,80363.0,18.9662,18.974,18.927,18.9584,80363.0
2021-03-11 14:10:00,24.2,24.27,24.17,24.26,89550.0,18.9584,19.0132,18.9349,19.0054,89550.0
2021-03-11 14:15:00,24.26,24.32,24.22,24.32,128031.0,19.0054,19.0524,18.974,19.0524,128031.0
2021-03-11 14:20:00,24.31,24.4,24.3,24.39,71399.0,19.0446,19.1151,19.0367,19.1072,71399.0
2021-03-11 14:25:00,24.39,24.57,24.35,24.56,181845.0,19.1072,19.2482,19.0759,19.2404,181845.0
2021-03-11 14:30:00,24.56,24.69,24.56,24.69,276746.0,19.2404,19.3422,19.2404,19.3422,276746.0
2021-03-11 14:35:00,24.68,24.72,24.6,24.71,216273.0,19.3344,19.3658,19.2717,19.3579,216273.0
2021-03-11 14:40:00,24.7,24.72,24.63,24.64,74326.0,19.3501,19.3658,19.2952,19.3031,74326.0
2021-03-11 14:45:00,24.64,24.66,24.61,24.64,103930.0,19.3031,19.3187,19.2796,19.3031,103930.0
2021-03-11 14:50:00,24.64,24.68,24.62,24.66,114837.0,19.3031,19.3344,19.2874,19.3187,114837.0
2021-03-11 14:55:00,24.66,24.66,24.63,24.64,68648.0,19.3187,19.3187,19.2952,19.3031,68648.0
2021-03-11 15:00:00,24.64,24.73,24.63,24.72,65414.0,19.3031,19.3736,19.2952,19.3658,65414.0
2021-03-11 15:05:00,24.73,24.76,24.72,24.73,188525.0,19.3736,19.3971,19.3658,19.3736,188525.0
2021-03-11 15:10:00,24.73,24.74,24.54,24.55,143124.0,19.3736,19.3814,19.2247,19.2326,143124.0
2021-03-11 15:15:00,24.55,24.58,24.5,24.53,67082.0,19.2326,19.2561,19.1934,19.2169,67082.0
2021-03-11 15:20:00,24.53,24.55,24.52,24.55,107740.0,19.2169,19.2326,19.2091,19.2326,107740.0
2021-03-11 15:25:00,24.55,24.57,24.51,24.56,88722.0,19.2326,19.2482,19.2012,19.2404,88722.0
2021-03-11 15:30:00,24.56,24.62,24.56,24.6,84984.0,19.2404,19.2874,19.2404,19.2717,84984.0
2021-03-11 15:35:00,24.6,24.75,24.6,24.73,266092.0,19.2717,19.3893,19.2717,19.3736,266092.0
2021-03-11 15:40:00,24.73,24.74,24.59,24.64,376323.0,19.3736,19.3814,19.2639,19.3031,376323.0
2021-03-11 15:45:00,24.64,24.68,24.62,24.66,232842.0,19.3031,19.3344,19.2874,19.3187,232842.0
2021-03-11 15:50:00,24.65,24.71,24.6,24.64,405809.0,19.3109,19.3579,19.2717,19.3031,405809.0
2021-03-11 15:55:00,24.64,24.65,24.55,24.63,700916.0,19.3031,19.3109,19.2326,19.2952,700916.0
2021-03-12 09:30:00,24.58,24.58,24.17,24.51,304323.0,19.4943,19.4943,19.1691,19.4388,304323.0
2021-03-12 09:35:00,24.5,24.57,24.3,24.48,395191.0,19.4308,19.4864,19.2722,19.415,395191.0
2021-03-12 09:40:00,24.46,24.65,24.45,24.59,270421.0,19.3991,19.5498,19.3912,19.5022,270421.0
2021-03-12 09:45:00,24.58,24.59,24.34,24.4,257364.0,19.4943,19.5022,19.304,19.3515,257364.0
2021-03-12 09:50:00,24.4,24.51,24.27,24.34,187107.0,19.3515,19.4388,19.2484,19.304,187107.0
2021-03-12 09:55:00,24.34,24.46,24.33,24.41,242102.0,19.304,19.3991,19.296,19.3595,242102.0
2021-03-12 10:00:00,24.41,24.48,24.3,24.47,221817.0,19.3595,19.415,19.2722,19.4071,221817.0
2021-03-12 10:05:00,24.46,24.46,24.35,24.44,496767.0,19.3991,19.3991,19.3119,19.3833,496767.0
2021-03-12 10:10:00,24.45,24.48,24.31,24.34,151722.0,19.3912,19.415,19.2802,19.304,151722.0
2021-03-12 10:15:00,24.34,24.35,24.12,24.21,132671.0,19.304,19.3119,19.1295,19.2008,132671.0
2021-03-12 10:20:00,24.2,24.29,24.16,24.28,75609.0,19.1929,19.2643,19.1612,19.2564,75609.0
2021-03-12 10:25:00,24.27,24.31,24.17,24.26,122173.0,19.2484,19.2802,19.1691,19.2405,122173.0
2021-03-12 10:30:00,24.25,24.31,24.17,24.3,116811.0,19.2326,19.2802,19.1691,19.2722,116811.0
2021-03-12 10:35:00,24.31,24.42,24.26,24.41,116313.0,19.2802,19.3674,19.2405,19.3595,116313.0
2021-03-12 10:40:00,24.42,24.5,24.37,24.5,110630.0,19.3674,19.4308,19.3277,19.4308,110630.0
2021-03-12 10:45:00,24.49,24.55,24.44,24.51,92650.0,19.4229,19.4705,19.3833,19.4388,92650.0
2021-03-12 10:50:00,24.51,24.56,24.43,24.55,81718.0,19.4388,19.4784,19.3753,19.4705,81718.0
2021-03-12 10:55:00,24.55,24.57,24.5,24.52,245102.0,19.4705,19.4864,19.4308,19.4467,245102.0
2021-03-12 11:00:00,24.53,24.63,24.52,24.57,113374.0,19.4546,19.5339,19.4467,19.4864,113374.0
2021-03-12 11:05:00,24.57,24.71,24.56,24.68,125713.0,19.4864,19.5974,19.4784,19.5736,125713.0
2021-03-12 11:10:00,24.68,24.69,24.61,24.61,100962.0,19.5736,19.5815,19.5181,19.5181,100962.0
2021-03-12 11:15:00,24.6,24.73,24.6,24.69,66457.0,19.5102,19.6133,19.5102,19.5815,66457.0
2021-03-12 11:20:00,24.69,24.74,24.67,24.71,157350.0,19.5815,19.6212,19.5657,19.5974,157350.0
2021-03-12 11:25:00,24.71,24.73,24.69,24.71,119242.0,19.5974,19.6133,19.5815,19.5974,119242.0
2021-03-12 11:30:00,24.71,24.75,24.63,24.64,112826.0,19.5974,19.6291,19.5339,19.5419,112826.0
2021-03-12 11:35:00,24.64,24.67,24.45,24.55,75811.0,19.5419,19.5657,19.3912,19.4705,75811.0
2021-03-12 11:40:00,24.55,24.58,24.47,24.48,143832.0,19.4705,19.4943,19.4071,19.415,143832.0
2021-03-12 11:45:00,24.49,24.5,24.39,24.46,71783.0,19.4229,19.4308,19.3436,19.3991,71783.0
2021-03-12 11:50:00,24.46,24.5,24.41,24.42,44193.0,19.3991,19.4308,19.3595,19.3674,44193.0
2021-03-12 11:55:00,24.42,24.44,24.37,24.43,77308.0,19.3674,19.3833,19.3277,19.3753,77308.0
2021-03-12 12:00:00,24.43,24.48,24.39,24.4,143463.0,19.3753,19.415,19.3436,19.3515,143463.0
2021-03-12 12:05:00,24.4,24.46,24.38,24.41,52312.0,19.3515,19.3991,19.3357,19.3595,52312.0
2021-03-12 12:10:00,24.41,24.43,24.34,24.38,74935.0,19.3595,19.3753,19.304,19.3357,74935.0
2021-03-12 12:15:00,24.39,24.46,24.38,24.45,71528.0,19.3436,19.3991,19.3357,19.3912,71528.0
2021-03-12 12:20:00,24.44,24.46,24.32,24.32,63622.0,19.3833,19.3991,19.2881,19.2881,63622.0
2021-03-12 12:25:00,24.31,24.39,24.31,24.37,57555.0,19.2802,19.3436,19.2802,19.3277,57555.0
2021-03-12 12:30:00,24.37,24.44,24.35,24.41,54150.0,19.3277,19.3833,19.3119,19.3595,54150.0
2021-03-12 12:35:00,24.41,24.48,24.4,24.46,53530.0,19.3595,19.415,19.3515,19.3991,53530.0
2021-03-12 12:40:00,24.47,24.48,24.42,24.43,41581.0,19.4071,19.415,19.3674,19.3753,41581.0
2021-03-12 12:45:00,24.43,24.54,24.43,24.51,261199.0,19.3753,19.4626,19.3753,19.4388,261199.0
2021-03-12 12:50:00,24.52,24.53,24.46,24.52,36938.0,19.4467,19.4546,19.3991,19.4467,36938.0
2021-03-12 12:55:00,24.52,24.54,24.44,24.46,33120.0,19.4467,19.4626,19.3833,19.3991,33120.0
2021-03-12 13:00:00,24.47,24.48,24.36,24.39,43399.0,19.4071,19.415,19.3198,19.3436,43399.0
2021-03-12 13:05:00,24.39,24.45,24.35,24.37,39513.0,19.3436,19.3912,19.3119,19.3277,39513.0
2021-03-12 13:10:00,24.37,24.41,24.37,24.38,35353.0,19.3277,19.3595,19.3277,19.3357,35353.0
2021-03-12 13:15:00,24.38,24.43,24.36,24.4,32004.0,19.3357,19.3753,19.3198,19.3515,32004.0
2021-03-12 13:20:00,24.39,24.41,24.34,24.35,22793.0,19.3436,19.3595,19.304,19.3119,22793.0
2021-03-12 13:25:00,24.34,24.37,24.32,24.34,38162.0,19.304,19.3277,19.2881,19.304,38162.0
2021-03-12 13:30:00,24.34,24.37,24.32,24.33,19606.0,19.304,19.3277,19.2881,19.296,19606.0
2021-03-12 13:35:00,24.32,24.33,24.21,24.26,50533.0,19.2881,19.296,19.2008,19.2405,50533.0
2021-03-12 13:40:00,24.25,24.3,24.22,24.28,44191.0,19.2326,19.2722,19.2088,19.2564,44191.0
2021-03-12 13:45:00,24.28,24.28,24.17,24.17,45823.0,19.2564,19.2564,19.1691,19.1691,45823.0
2021-03-12 13:50:00,24.18,24.19,24.12,24.13,57316.0,19.1771,19.185,19.1295,19.1374,57316.0
2021-03-12 13:55:00,24.13,24.17,24.11,24.12,80575.0,19.1374,19.1691,19.1215,19.1295,80575.0
2021-03-12 14:00:00,24.12,24.22,24.1,24.17,79115.0,19.1295,19.2088,19.1136,19.1691,79115.0
2021-03-12 14:05:00,24.17,24.25,24.16,24.21,47730.0,19.1691,19.2326,19.1612,19.2008,47730.0
2021-03-12 14:10:00,24.21,24.24,24.19,24.24,35958.0,19.2008,19.2246,19.185,19.2246,35958.0
2021-03-12 14:15:00,24.23,24.24,24.15,24.17,42305.0,19.2167,19.2246,19.1533,19.1691,42305.0
2021-03-12 14:20:00,24.17,24.17,24.11,24.13,33877.0,19.1691,19.1691,19.1215,19.1374,33877.0
2021-03-12 14:25:00,24.12,24.14,24.08,24.11,32240.0,19.1295,19.1453,19.0977,19.1215,32240.0
2021-03-12 14:30:00,24.12,24.15,24.09,24.13,39478.0,19.1295,19.1533,19.1057,19.1374,39478.0
2021-03-12 14:35:00,24.13,24.2,24.11,24.18,42242.0,19.1374,19.1929,19.1215,19.1771,42242.0
2021-03-12 14:40:00,24.19,24.24,24.16,24.23,48120.0,19.185,19.2246,19.1612,19.2167,48120.0
2021-03-12 14:45:00,24.23,24.24,24.16,24.18,38757.0,19.2167,19.2246,19.1612,19.1771,38757.0
2021-03-12 14:50:00,24.18,24.21,24.16,24.16,30956.0,19.1771,19.2008,19.1612,19.1612,30956.0
2021-03-12 14:55:00,24.16,24.22,24.14,24.19,44998.0,19.1612,19.2088,19.1453,19.185,44998.0
2021-03-12 15:00:00,24.19,24.23,24.16,24.2,49190.0,19.185,19.2167,19.1612,19.1929,49190.0
2021-03-12 15:05:00,24.2,24.24,24.19,24.23,27496.0,19.1929,19.2246,19.185,19.2167,27496.0
2021-03-12 15:10:00,24.23,24.25,24.16,24.18,55894.0,19.2167,19.2326,19.1612,19.1771,55894.0
2021-03-12 15:15:00,24.18,24.25,24.18,24.25,29535.0,19.1771,19.2326,19.1771,19.2326,29535.0
2021-03-12 15:20:00,24.24,24.26,24.15,24.16,83563.0,19.2246,19.2405,19.1533,19.1612,83563.0
2021-03-12 15:25:00,24.16,24.19,24.15,24.18,48253.0,19.1612,19.185,19.1533,19.1771,48253.0
2021-03-12 15:30:00,24.18,24.2,24.14,24.19,45776.0,19.1771,19.1929,19.1453,19.185,45776.0
2021-03-12 15:35:00,24.19,24.24,24.16,24.21,145871.0,19.185,19.2246,19.1612,19.2008,145871.0
2021-03-12 15:40:00,24.2,24.21,24.15,24.16,88073.0,19.1929,19.2008,19.1533,19.1612,88073.0
2021-03-12 15:45:00,24.17,24.28,24.16,24.28,135689.0,19.1691,19.2564,19.1612,19.2564,135689.0
2021-03-12 15:50:00,24.29,24.32,24.27,24.32,199366.0,19.2643,19.2881,19.2484,19.2881,199366.0
2021-03-12 15:55:00,24.32,24.34,24.24,24.25,489553.0,19.2881,19.304,19.2246,19.2326,489553.0
2021-03-15 09:30:00,24.23,24.31,24.06,24.15,203152.0,19.2167,19.2802,19.0819,19.1533,203152.0
2021-03-15 09:35:00,24.17,24.38,24.16,24.33,158714.0,19.1691,19.3357,19.1612,19.296,158714.0
2021-03-15 09:40:00,24.32,24.33,24.07,24.08,127953.0,19.2881,19.296,19.0898,19.0977,127953.0
2021-03-15 09:45:00,24.07,24.1,23.97,24.05,157105.0,19.0898,19.1136,19.0105,19.074,157105.0
2021-03-15 09:50:00,24.04,24.12,23.84,23.9,188812.0,19.066,19.1295,18.9074,18.955,188812.0
2021-03-15 09:55:00,23.9,24.05,23.89,23.97,147603.0,18.955,19.074,18.9471,19.0105,147603.0
2021-03-15 10:00:00,23.96,23.97,23.75,23.79,107169.0,19.0026,19.0105,18.836,18.8677,107169.0
2021-03-15 10:05:00,23.8,23.83,23.7,23.73,116635.0,18.8757,18.8995,18.7964,18.8202,116635.0
2021-03-15 10:10:00,23.73,23.82,23.66,23.8,105574.0,18.8202,18.8915,18.7646,18.8757,105574.0
2021-03-15 10:15:00,23.8,24.06,23.79,24.03,129871.0,18.8757,19.0819,18.8677,19.0581,129871.0
2021-03-15 10:20:00,24.03,24.22,24.0,24.19,107748.0,19.0581,19.2088,19.0343,19.185,107748.0
2021-03-15 10:25:00,24.19,24.24,24.12,24.14,57654.0,19.185,19.2246,19.1295,19.1453,57654.0
2021-03-15 10:30:00,24.14,24.24,24.08,24.14,91320.0,19.1453,19.2246,19.0977,19.1453,91320.0
2021-03-15 10:35:00,24.14,24.18,24.01,24.02,65429.0,19.1453,19.1771,19.0422,19.0502,65429.0
2021-03-15 10:40:00,24.02,24.05,23.92,23.94,53240.0,19.0502,19.074,18.9709,18.9867,53240.0
2021-03-15 10:45:00,23.95,23.99,23.88,23.89,58788.0,18.9946,19.0264,18.9391,18.9471,58788.0
2021-03-15 10:50:00,23.89,23.96,23.83,23.94,106939.0,18.9471,19.0026,18.8995,18.9867,106939.0
2021-03-15 10:55:00,23.94,24.03,23.87,23.88,127676.0,18.9867,19.0581,18.9312,18.9391,127676.0
2021-03-15 11:00:00,23.88,24.09,23.86,24.09,83902.0,18.9391,19.1057,18.9233,19.1057,83902.0
2021-03-15 11:05:00,24.1,24.12,24.04,24.06,33955.0,19.1136,19.1295,19.066,19.0819,33955.0
2021-03-15 11:10:00,24.07,24.08,24.03,24.05,39558.0,19.0898,19.0977,19.0581,19.074,39558.0
2021-03-15 11:15:00,24.05,24.12,23.97,23.98,147709.0,19.074,19.1295,19.0105,19.0184,147709.0
2021-03-15 11:20:00,23.98,24.12,23.96,24.1,51053.0,19.0184,19.1295,19.0026,19.1136,51053.0
2021-03-15 11:25:00,24.1,24.1,23.97,23.97,62543.0,19.1136,19.1136,19.0105,19.0105,62543.0
2021-03-15 11:30:00,23.97,23.98,23.81,23.83,47045.0,19.0105,19.0184,18.8836,18.8995,47045.0
2021-03-15 11:35:00,23.83,23.88,23.8,23.83,84590.0,18.8995,18.9391,18.8757,18.8995,84590.0
2021-03-15 11:40:00,23.83,23.97,23.83,23.92,86009.0,18.8995,19.0105,18.8995,18.9709,86009.0
2021-03-15 11:45:00,23.92,23.93,23.82,23.86,34613.0,18.9709,18.9788,18.8915,18.9233,34613.0
2021-03-15 11:50:00,23.85,23.89,23.84,23.86,42371.0,18.9153,18.9471,18.9074,18.9233,42371.0
2021-03-15 11:55:00,23.87,23.9,23.82,23.83,73880.0,18.9312,18.955,18.8915,18.8995,73880.0
2021-03-15 12:00:00,23.82,23.98,23.81,23.96,73475.0,18.8915,19.0184,18.8836,19.0026,73475.0
2021-03-15 12:05:00,23.96,23.97,23.89,23.91,48108.0,19.0026,19.0105,18.9471,18.9629,48108.0
2021-03-15 12:10:00,23.91,24.03,23.91,24.0,60672.0,18.9629,19.0581,18.9629,19.0343,60672.0
2021-03-15 12:15:00,24.0,24.02,23.96,24.01,46482.0,19.0343,19.0502,19.0026,19.0422,46482.0
2021-03-15 12:20:00,24.01,24.03,23.92,23.93,36879.0,19.0422,19.0581,18.9709,18.9788,36879.0
2021-03-15 12:25:00,23.93,23.99,23.93,23.97,38735.0,18.9788,19.0264,18.9788,19.0105,38735.0
2021-03-15 12:30:00,23.98,24.08,23.97,24.07,74847.0,19.0184,19.0977,19.0105,19.0898,74847.0
2021-03-15 12:35:00,24.08,24.08,24.01,24.04,48901.0,19.0977,19.0977,19.0422,19.066,48901.0
2021-03-15 12:40:00,24.05,24.13,24.03,24.12,40624.0,19.074,19.1374,19.0581,19.1295,40624.0
2021-03-15 12:45:00,24.13,24.18,24.09,24.17,44281.0,19.1374,19.1771,19.1057,19.1691,44281.0
2021-03-15 12:50:00,24.17,24.22,24.17,24.22,64779.0,19.1691,19.2088,19.1691,19.2088,64779.0
2021-03-15 12:55:00,24.22,24.29,24.22,24.27,73672.0,19.2088,19.2643,19.2088,19.2484,73672.0
2021-03-15 13:00:00,24.27,24.28,24.22,24.24,75398.0,19.2484,19.2564,19.2088,19.2246,75398.0
2021-03-15 13:05:00,24.23,24.31,24.23,24.29,98070.0,19.2167,19.2802,19.2167,19.2643,98070.0
2021-03-15 13:10:00,24.3,24.35,24.29,24.33,93673.0,19.2722,19.3119,19.2643,19.296,93673.0
2021-03-15 13:15:00,24.34,24.4,24.33,24.39,125085.0,19.304,19.3515,19.296,19.3436,125085.0
2021-03-15 13:20:00,24.39,24.44,24.38,24.43,75008.0,19.3436,19.3833,19.3357,19.3753,75008.0
2021-03-15 13:25:00,24.43,24.44,24.38,24.39,74903.0,19.3753,19.3833,19.3357,19.3436,74903.0
2021-03-15 13:30:00,24.4,24.45,24.39,24.42,80283.0,19.3515,19.3912,19.3436,19.3674,80283.0
2021-03-15 13:35:00,24.43,24.44,24.33,24.34,108444.0,19.3753,19.3833,19.296,19.304,108444.0
2021-03-15 13:40:00,24.35,24.45,24.34,24.45,106681.0,19.3119,19.3912,19.304,19.3912,106681.0
2021-03-15 13:45:00,24.45,24.52,24.43,24.52,185253.0,19.3912,19.4467,19.3753,19.4467,185253.0
2021-03-15 13:50:00,24.52,24.55,24.49,24.5,95041.0,19.4467,19.4705,19.4229,19.4308,95041.0
2021-03-15 13:55:00,24.5,24.53,24.48,24.53,60681.0,19.4308,19.4546,19.415,19.4546,60681.0
2021-03-15 14:00:00,24.52,24.58,24.49,24.52,220625.0,19.4467,19.4943,19.4229,19.4467,220625.0
2021-03-15 14:05:00,24.52,24.54,24.42,24.45,99177.0,19.4467,19.4626,19.3674,19.3912,99177.0
2021-03-15 14:10:00,24.45,24.47,24.39,24.46,86344.0,19.3912,19.4071,19.3436,19.3991,86344.0
2021-03-15 14:15:00,24.47,24.49,24.43,24.48,118773.0,19.4071,19.4229,19.3753,19.415,118773.0
2021-03-15 14:20:00,24.48,24.56,24.45,24.56,102901.0,19.415,19.4784,19.3912,19.4784,102901.0
2021-03-15 14:25:00,24.55,24.64,24.52,24.61,133251.0,19.4705,19.5419,19.4467,19.5181,133251.0
2021-03-15 14:30:00,24.61,24.61,24.5,24.55,133200.0,19.5181,19.5181,19.4308,19.4705,133200.0
2021-03-15 14:35:00,24.55,24.58,24.53,24.55,139025.0,19.4705,19.4943,19.4546,19.4705,139025.0
2021-03-15 14:40:00,24.55,24.6,24.54,24.6,96453.0,19.4705,19.5102,19.4626,19.5102,96453.0
2021-03-15 14:45:00,24.6,24.6,24.52,24.52,132523.0,19.5102,19.5102,19.4467,19.4467,132523.0
2021-03-15 14:50:00,24.52,24.59,24.51,24.59,118198.0,19.4467,19.5022,19.4388,19.5022,118198.0
2021-03-15 14:55:00,24.59,24.64,24.58,24.64,92560.0,19.5022,19.5419,19.4943,19.5419,92560.0
2021-03-15 15:00:00,24.64,24.66,24.55,24.56,143813.0,19.5419,19.5577,19.4705,19.4784,143813.0
2021-03-15 15:05:00,24.56,24.59,24.53,24.58,133822.0,19.4784,19.5022,19.4546,19.4943,133822.0
2021-03-15 15:10:00,24.58,24.62,24.53,24.55,106643.0,19.4943,19.526,19.4546,19.4705,106643.0
2021-03-15 15:15:00,24.54,24.57,24.51,24.54,95377.0,19.4626,19.4864,19.4388,19.4626,95377.0
2021-03-15 15:20:00,24.54,24.59,24.52,24.53,329290.0,19.4626,19.5022,19.4467,19.4546,329290.0
2021-03-15 15:25:00,24.53,24.6,24.51,24.6,173702.0,19.4546,19.5102,19.4388,19.5102,173702.0
2021-03-15 15:30:00,24.6,24.69,24.59,24.67,206454.0,19.5102,19.5815,19.5022,19.5657,206454.0
2021-03-15 15:35:00,24.67,24.69,24.62,24.65,162339.0,19.5657,19.5815,19.526,19.5498,162339.0
2021-03-15 15:40:00,24.65,24.66,24.63,24.64,138372.0,19.5498,19.5577,19.5339,19.5419,138372.0
2021-03-15 15:45:00,24.64,24.76,24.64,24.67,356735.0,19.5419,19.6371,19.5419,19.5657,356735.0
2021-03-15 15:50:00,24.67,24.68,24.58,24.62,388516.0,19.5657,19.5736,19.4943,19.526,388516.0
2021-03-15 15:55:00,24.62,24.66,24.59,24.62,553212.0,19.526,19.5577,19.5022,19.526,553212.0
2021-03-16 09:30:00,24.03,24.27,23.92,24.14,272188.0,19.0581,19.2484,18.9709,19.1453,272188.0
2021-03-16 09:35:00,24.15,24.24,24.05,24.16,192247.0,19.1533,19.2246,19.074,19.1612,192247.0
2021-03-16 09:40:00,24.15,24.15,23.94,23.97,130087.0,19.1533,19.1533,18.9867,19.0105,130087.0
2021-03-16 09:45:00,23.98,24.0,23.68,23.69,149289.0,19.0184,19.0343,18.7805,18.7884,149289.0
2021-03-16 09:50:00,23.68,23.79,23.63,23.66,154404.0,18.7805,18.8677,18.7409,18.7646,154404.0
2021-03-16 09:55:00,23.66,23.88,23.64,23.85,97270.0,18.7646,18.9391,18.7488,18.9153,97270.0
2021-03-16 10:00:00,23.85,23.92,23.68,23.68,82267.0,18.9153,18.9709,18.7805,18.7805,82267.0
2021-03-16 10:05:00,23.67,23.68,23.53,23.58,119757.0,18.7726,18.7805,18.6615,18.7012,119757.0
2021-03-16 10:10:00,23.58,23.6,23.53,23.58,115470.0,18.7012,18.7171,18.6615,18.7012,115470.0
2021-03-16 10:15:00,23.59,23.72,23.57,23.67,104096.0,18.7091,18.8122,18.6933,18.7726,104096.0
2021-03-16 10:20:00,23.66,23.68,23.56,23.63,80875.0,18.7646,18.7805,18.6853,18.7409,80875.0
2021-03-16 10:25:00,23.64,23.65,23.54,23.62,105907.0,18.7488,18.7567,18.6695,18.7329,105907.0
2021-03-16 10:30:00,23.61,23.67,23.54,23.67,133655.0,18.725,18.7726,18.6695,18.7726,133655.0
2021-03-16 10:35:00,23.66,23.71,23.59,23.63,106426.0,18.7646,18.8043,18.7091,18.7409,106426.0
2021-03-16 10:40:00,23.62,23.64,23.53,23.57,124512.0,18.7329,18.7488,18.6615,18.6933,124512.0
2021-03-16 10:45:00,23.57,23.59,23.52,23.53,85755.0,18.6933,18.7091,18.6536,18.6615,85755.0
2021-03-16 10:50:00,23.53,23.59,23.5,23.59,98835.0,18.6615,18.7091,18.6378,18.7091,98835.0
2021-03-16 10:55:00,23.59,23.62,23.43,23.45,128609.0,18.7091,18.7329,18.5822,18.5981,128609.0
2021-03-16 11:00:00,23.46,23.46,23.36,23.42,173055.0,18.606,18.606,18.5267,18.5743,173055.0
2021-03-16 11:05:00,23.42,23.62,23.4,23.6,203519.0,18.5743,18.7329,18.5584,18.7171,203519.0
2021-03-16 11:10:00,23.59,23.63,23.51,23.6,217772.0,18.7091,18.7409,18.6457,18.7171,217772.0
2021-03-16 11:15:00,23.6,23.69,23.59,23.63,116922.0,18.7171,18.7884,18.7091,18.7409,116922.0
2021-03-16 11:20:00,23.63,23.67,23.51,23.54,106474.0,18.7409,18.7726,18.6457,18.6695,106474.0
2021-03-16 11:25:00,23.54,23.58,23.47,23.51,104231.0,18.6695,18.7012,18.614,18.6457,104231.0
2021-03-16 11:30:00,23.52,23.61,23.51,23.57,74265.0,18.6536,18.725,18.6457,18.6933,74265.0
2021-03-16 11:35:00,23.57,23.66,23.57,23.61,54548.0,18.6933,18.7646,18.6933,18.725,54548.0
2021-03-16 11:40:00,23.61,23.65,23.55,23.64,101481.0,18.725,18.7567,18.6774,18.7488,101481.0
2021-03-16 11:45:00,23.64,23.69,23.62,23.66,74896.0,18.7488,18.7884,18.7329,18.7646,74896.0
2021-03-16 11:50:00,23.66,23.78,23.66,23.78,59449.0,18.7646,18.8598,18.7646,18.8598,59449.0
2021-03-16 11:55:00,23.77,23.79,23.73,23.77,48663.0,18.8519,18.8677,18.8202,18.8519,48663.0
2021-03-16 12:00:00,23.77,23.8,23.72,23.75,71644.0,18.8519,18.8757,18.8122,18.836,71644.0
2021-03-16 12:05:00,23.76,23.92,23.75,23.87,82266.0,18.844,18.9709,18.836,18.9312,82266.0
2021-03-16 12:10:00,23.87,23.9,23.78,23.79,55153.0,18.9312,18.955,18.8598,18.8677,55153.0
2021-03-16 12:15:00,23.79,23.79,23.73,23.75,112263.0,18.8677,18.8677,18.8202,18.836,112263.0
2021-03-16 12:20:00,23.74,23.77,23.72,23.75,87891.0,18.8281,18.8519,18.8122,18.836,87891.0
2021-03-16 12:25:00,23.76,23.77,23.67,23.7,96314.0,18.844,18.8519,18.7726,18.7964,96314.0
2021-03-16 12:30:00,23.7,23.74,23.66,23.7,75521.0,18.7964,18.8281,18.7646,18.7964,75521.0
2021-03-16 12:35:00,23.69,23.83,23.68,23.8,58809.0,18.7884,18.8995,18.7805,18.8757,58809.0
2021-03-16 12:40:00,23.81,23.85,23.77,23.81,40990.0,18.8836,18.9153,18.8519,18.8836,40990.0
2021-03-16 12:45:00,23.82,23.87,23.8,23.84,37324.0,18.8915,18.9312,18.8757,18.9074,37324.0
2021-03-16 12:50:00,23.84,23.89,23.83,23.87,48123.0,18.9074,18.9471,18.8995,18.9312,48123.0
2021-03-16 12:55:00,23.88,23.89,23.78,23.78,78701.0,18.9391,18.9471,18.8598,18.8598,78701.0
2021-03-16 13:00:00,23.79,23.83,23.75,23.79,104713.0,18.8677,18.8995,18.836,18.8677,104713.0
2021-03-16 13:05:00,23.8,23.81,23.73,23.73,48509.0,18.8757,18.8836,18.8202,18.8202,48509.0
2021-03-16 13:10:00,23.74,23.74,23.67,23.69,57104.0,18.8281,18.8281,18.7726,18.7884,57104.0
2021-03-16 13:15:00,23.69,23.73,23.69,23.72,32984.0,18.7884,18.8202,18.7884,18.8122,32984.0
2021-03-16 13:20:00,23.73,23.73,23.67,23.7,31412.0,18.8202,18.8202,18.7726,18.7964,31412.0
2021-03-16 13:25:00,23.71,23.78,23.7,23.71,33978.0,18.8043,18.8598,18.7964,18.8043,33978.0
2021-03-16 13:30:00,23.72,23.77,23.71,23.73,73882.0,18.8122,18.8519,18.8043,18.8202,73882.0
2021-03-16 13:35:00,23.73,23.73,23.66,23.67,56308.0,18.8202,18.8202,18.7646,18.7726,56308.0
2021-03-16 13:40:00,23.67,23.72,23.66,23.72,52684.0,18.7726,18.8122,18.7646,18.8122,52684.0
2021-03-16 13:45:00,23.71,23.73,23.65,23.68,41572.0,18.8043,18.8202,18.7567,18.7805,41572.0
2021-03-16 13:50:00,23.68,23.72,23.67,23.72,38890.0,18.7805,18.8122,18.7726,18.8122,38890.0
2021-03-16 13:55:00,23.71,23.76,23.7,23.72,74460.0,18.8043,18.844,18.7964,18.8122,74460.0
2021-03-16 14:00:00,23.72,23.77,23.69,23.76,45778.0,18.8122,18.8519,18.7884,18.844,45778.0
2021-03-16 14:05:00,23.77,23.84,23.76,23.78,106083.0,18.8519,18.9074,18.844,18.8598,106083.0
2021-03-16 14:10:00,23.77,23.78,23.71,23.71,46264.0,18.8519,18.8598,18.8043,18.8043,46264.0
2021-03-16 14:15:00,23.71,23.77,23.7,23.72,64830.0,18.8043,18.8519,18.7964,18.8122,64830.0
2021-03-16 14:20:00,23.71,23.72,23.53,23.54,138343.0,18.8043,18.8122,18.6615,18.6695,138343.0
2021-03-16 14:25:00,23.53,23.57,23.49,23.49,363429.0,18.6615,18.6933,18.6298,18.6298,363429.0
2021-03-16 14:30:00,23.48,23.61,23.46,23.6,89621.0,18.6219,18.725,18.606,18.7171,89621.0
2021-03-16 14:35:00,23.6,23.62,23.49,23.5,89228.0,18.7171,18.7329,18.6298,18.6378,89228.0
2021-03-16 14:40:00,23.5,23.52,23.4,23.41,199738.0,18.6378,18.6536,18.5584,18.5664,199738.0
2021-03-16 14:45:00,23.41,23.5,23.4,23.48,89417.0,18.5664,18.6378,18.5584,18.6219,89417.0
2021-03-16 14:50:00,23.48,23.55,23.46,23.55,89935.0,18.6219,18.6774,18.606,18.6774,89935.0
2021-03-16 14:55:00,23.55,23.58,23.53,23.58,54997.0,18.6774,18.7012,18.6615,18.7012,54997.0
2021-03-16 15:00:00,23.57,23.58,23.51,23.56,68672.0,18.6933,18.7012,18.6457,18.6853,68672.0
2021-03-16 15:05:00,23.56,23.62,23.55,23.61,43830.0,18.6853,18.7329,18.6774,18.725,43830.0
2021-03-16 15:10:00,23.61,23.73,23.61,23.72,102326.0,18.725,18.8202,18.725,18.8122,102326.0
2021-03-16 15:15:00,23.72,23.73,23.68,23.68,84265.0,18.8122,18.8202,18.7805,18.7805,84265.0
2021-03-16 15:20:00,23.69,23.71,23.65,23.7,64960.0,18.7884,18.8043,18.7567,18.7964,64960.0
2021-03-16 15:25:00,23.69,23.71,23.61,23.62,95259.0,18.7884,18.8043,18.725,18.7329,95259.0
2021-03-16 15:30:00,23.62,23.64,23.58,23.6,91617.0,18.7329,18.7488,18.7012,18.7171,91617.0
2021-03-16 15:35:00,23.6,23.61,23.51,23.52,113306.0,18.7171,18.725,18.6457,18.6536,113306.0
2021-03-16 15:40:00,23.52,23.56,23.48,23.49,107387.0,18.6536,18.6853,18.6219,18.6298,107387.0
2021-03-16 15:45:00,23.5,23.5,23.45,23.47,179907.0,18.6378,18.6378,18.5981,18.614,179907.0
2021-03-16 15:50:00,23.47,23.54,23.46,23.54,342029.0,18.614,18.6695,18.606,18.6695,342029.0
2021-03-16 15:55:00,23.54,23.57,23.5,23.5,574131.0,18.6695,18.6933,18.6378,18.6378,574131.0
2021-03-17 09:30:00,23.4,23.72,23.31,23.72,210205.0,18.5584,18.8122,18.4871,18.8122,210205.0
2021-03-17 09:35:00,23.71,23.76,23.52,23.62,105186.0,18.8043,18.844,18.6536,18.7329,105186.0
2021-03-17 09:40:00,23.63,23.69,23.54,23.62,179664.0,18.7409,18.7884,18.6695,18.7329,179664.0
2021-03-17 09:45:00,23.63,23.78,23.44,23.46,172753.0,18.7409,18.8598,18.5902,18.606,172753.0
2021-03-17 09:50:00,23.45,23.62,23.39,23.56,202152.0,18.5981,18.7329,18.5505,18.6853,202152.0
2021-03-17 09:55:00,23.55,23.55,23.4,23.46,76778.0,18.6774,18.6774,18.5584,18.606,76778.0
2021-03-17 10:00:00,23.45,23.56,23.43,23.48,104437.0,18.5981,18.6853,18.5822,18.6219,104437.0
2021-03-17 10:05:00,23.47,23.49,23.38,23.46,76481.0,18.614,18.6298,18.5426,18.606,76481.0
2021-03-17 10:10:00,23.47,23.56,23.46,23.52,49212.0,18.614,18.6853,18.606,18.6536,49212.0
2021-03-17 10:15:00,23.53,23.6,23.4,23.43,74931.0,18.6615,18.7171,18.5584,18.5822,74931.0
2021-03-17 10:20:00,23.43,23.46,23.28,23.36,149086.0,18.5822,18.606,18.4633,18.5267,149086.0
2021-03-17 10:25:00,23.37,23.51,23.36,23.48,175767.0,18.5346,18.6457,18.5267,18.6219,175767.0
2021-03-17 10:30:00,23.48,23.49,23.3,23.3,153532.0,18.6219,18.6298,18.4791,18.4791,153532.0
2021-03-17 10:35:00,23.31,23.33,23.11,23.23,130899.0,18.4871,18.5029,18.3284,18.4236,130899.0
2021-03-17 10:40:00,23.23,23.23,23.08,23.1,95038.0,18.4236,18.4236,18.3047,18.3205,95038.0
2021-03-17 10:45:00,23.09,23.14,23.01,23.02,235632.0,18.3126,18.3522,18.2491,18.2571,235632.0
2021-03-17 10:50:00,23.02,23.19,23.0,23.12,193349.0,18.2571,18.3919,18.2412,18.3364,193349.0
2021-03-17 10:55:00,23.13,23.26,23.06,23.19,131145.0,18.3443,18.4474,18.2888,18.3919,131145.0
2021-03-17 11:00:00,23.19,23.27,23.15,23.2,95874.0,18.3919,18.4553,18.3602,18.3998,95874.0
2021-03-17 11:05:00,23.19,23.27,23.13,23.25,67213.0,18.3919,18.4553,18.3443,18.4395,67213.0
2021-03-17 11:10:00,23.25,23.34,23.24,23.27,89070.0,18.4395,18.5109,18.4315,18.4553,89070.0
2021-03-17 11:15:00,23.27,23.31,23.22,23.27,88907.0,18.4553,18.4871,18.4157,18.4553,88907.0
2021-03-17 11:20:00,23.27,23.37,23.22,23.36,98410.0,18.4553,18.5346,18.4157,18.5267,98410.0
2021-03-17 11:25:00,23.36,23.39,23.22,23.23,149092.0,18.5267,18.5505,18.4157,18.4236,149092.0
2021-03-17 11:30:00,23.23,23.31,23.22,23.28,63655.0,18.4236,18.4871,18.4157,18.4633,63655.0
2021-03-17 11:35:00,23.28,23.36,23.24,23.25,92338.0,18.4633,18.5267,18.4315,18.4395,92338.0
2021-03-17 11:40:00,23.25,23.35,23.23,23.29,61443.0,18.4395,18.5188,18.4236,18.4712,61443.0
2021-03-17 11:45:00,23.29,23.37,23.28,23.36,86974.0,18.4712,18.5346,18.4633,18.5267,86974.0
2021-03-17 11:50:00,23.36,23.38,23.24,23.27,64209.0,18.5267,18.5426,18.4315,18.4553,64209.0
2021-03-17 11:55:00,23.27,23.29,23.23,23.27,67678.0,18.4553,18.4712,18.4236,18.4553,67678.0
2021-03-17 12:00:00,23.28,23.44,23.28,23.41,55751.0,18.4633,18.5902,18.4633,18.5664,55751.0
2021-03-17 12:05:00,23.41,23.45,23.38,23.42,37393.0,18.5664,18.5981,18.5426,18.5743,37393.0
2021-03-17 12:10:00,23.43,23.46,23.39,23.42,54393.0,18.5822,18.606,18.5505,18.5743,54393.0
2021-03-17 12:15:00,23.42,23.46,23.36,23.41,64872.0,18.5743,18.606,18.5267,18.5664,64872.0
2021-03-17 12:20:00,23.4,23.42,23.31,23.32,45480.0,18.5584,18.5743,18.4871,18.495,45480.0
2021-03-17 12:25:00,23.32,23.36,23.3,23.34,35038.0,18.495,18.5267,18.4791,18.5109,35038.0
2021-03-17 12:30:00,23.34,23.37,23.32,23.33,18170.0,18.5109,18.5346,18.495,18.5029,18170.0
2021-03-17 12:35:00,23.33,23.43,23.29,23.42,54248.0,18.5029,18.5822,18.4712,18.5743,54248.0
2021-03-17 12:40:00,23.41,23.42,23.36,23.36,37848.0,18.5664,18.5743,18.5267,18.5267,37848.0
2021-03-17 12:45:00,23.36,23.38,23.32,23.33,36828.0,18.5267,18.5426,18.495,18.5029,36828.0
2021-03-17 12:50:00,23.33,23.35,23.27,23.34,56293.0,18.5029,18.5188,18.4553,18.5109,56293.0
2021-03-17 12:55:00,23.33,23.33,23.28,23.32,31300.0,18.5029,18.5029,18.4633,18.495,31300.0
2021-03-17 13:00:00,23.32,23.37,23.31,23.35,39528.0,18.495,18.5346,18.4871,18.5188,39528.0
2021-03-17 13:05:00,23.35,23.36,23.29,23.3,37036.0,18.5188,18.5267,18.4712,18.4791,37036.0
2021-03-17 13:10:00,23.3,23.32,23.24,23.25,34473.0,18.4791,18.495,18.4315,18.4395,34473.0
2021-03-17 13:15:00,23.24,23.29,23.22,23.26,31016.0,18.4315,18.4712,18.4157,18.4474,31016.0
2021-03-17 13:20:00,23.25,23.31,23.22,23.3,34688.0,18.4395,18.4871,18.4157,18.4791,34688.0
2021-03-17 13:25:00,23.3,23.39,23.28,23.37,50468.0,18.4791,18.5505,18.4633,18.5346,50468.0
2021-03-17 13:30:00,23.36,23.44,23.32,23.44,39750.0,18.5267,18.5902,18.495,18.5902,39750.0
2021-03-17 13:35:00,23.45,23.48,23.42,23.45,66532.0,18.5981,18.6219,18.5743,18.5981,66532.0
2021-03-17 13:40:00,23.45,23.57,23.44,23.52,91565.0,18.5981,18.6933,18.5902,18.6536,91565.0
2021-03-17 13:45:00,23.52,23.56,23.51,23.54,32124.0,18.6536,18.6853,18.6457,18.6695,32124.0
2021-03-17 13:50:00,23.54,23.54,23.47,23.51,64347.0,18.6695,18.6695,18.614,18.6457,64347.0
2021-03-17 13:55:00,23.52,23.52,23.47,23.48,33755.0,18.6536,18.6536,18.614,18.6219,33755.0
2021-03-17 14:00:00,23.48,23.69,23.48,23.62,110245.0,18.6219,18.7884,18.6219,18.7329,110245.0
2021-03-17 14:05:00,23.62,23.78,23.62,23.78,106126.0,18.7329,18.8598,18.7329,18.8598,106126.0
2021-03-17 14:10:00,23.78,23.91,23.77,23.88,168383.0,18.8598,18.9629,18.8519,18.9391,168383.0
2021-03-17 14:15:00,23.88,23.89,23.67,23.71,103261.0,18.9391,18.9471,18.7726,18.8043,103261.0
2021-03-17 14:20:00,23.72,23.73,23.6,23.62,147818.0,18.8122,18.8202,18.7171,18.7329,147818.0
2021-03-17 14:25:00,23.62,23.65,23.53,23.54,100495.0,18.7329,18.7567,18.6615,18.6695,100495.0
2021-03-17 14:30:00,23.53,23.6,23.48,23.58,173412.0,18.6615,18.7171,18.6219,18.7012,173412.0
2021-03-17 14:35:00,23.59,23.68,23.57,23.64,156240.0,18.7091,18.7805,18.6933,18.7488,156240.0
2021-03-17 14:40:00,23.64,23.72,23.61,23.71,187552.0,18.7488,18.8122,18.725,18.8043,187552.0
2021-03-17 14:45:00,23.7,23.7,23.63,23.68,84126.0,18.7964,18.7964,18.7409,18.7805,84126.0
2021-03-17 14:50:00,23.68,23.71,23.62,23.65,90214.0,18.7805,18.8043,18.7329,18.7567,90214.0
2021-03-17 14:55:00,23.65,23.68,23.55,23.59,93013.0,18.7567,18.7805,18.6774,18.7091,93013.0
2021-03-17 15:00:00,23.6,23.68,23.58,23.67,104302.0,18.7171,18.7805,18.7012,18.7726,104302.0
2021-03-17 15:05:00,23.67,23.67,23.6,23.63,126573.0,18.7726,18.7726,18.7171,18.7409,126573.0
2021-03-17 15:10:00,23.63,23.65,23.54,23.55,88994.0,18.7409,18.7567,18.6695,18.6774,88994.0
2021-03-17 15:15:00,23.57,23.59,23.42,23.45,193449.0,18.6933,18.7091,18.5743,18.5981,193449.0
2021-03-17 15:20:00,23.45,23.48,23.38,23.44,101177.0,18.5981,18.6219,18.5426,18.5902,101177.0
2021-03-17 15:25:00,23.44,23.56,23.44,23.53,127449.0,18.5902,18.6853,18.5902,18.6615,127449.0
2021-03-17 15:30:00,23.53,23.6,23.51,23.58,103263.0,18.6615,18.7171,18.6457,18.7012,103263.0
2021-03-17 15:35:00,23.58,23.58,23.44,23.48,103271.0,18.7012,18.7012,18.5902,18.6219,103271.0
2021-03-17 15:40:00,23.48,23.53,23.42,23.43,107660.0,18.6219,18.6615,18.5743,18.5822,107660.0
2021-03-17 15:45:00,23.44,23.6,23.43,23.58,189009.0,18.5902,18.7171,18.5822,18.7012,189009.0
2021-03-17 15:50:00,23.58,23.67,23.54,23.64,278614.0,18.7012,18.7726,18.6695,18.7488,278614.0
2021-03-17 15:55:00,23.65,23.7,23.61,23.67,597482.0,18.7567,18.7964,18.725,18.7726,597482.0
2021-03-18 09:30:00,23.55,23.62,23.33,23.41,183602.0,18.6774,18.7329,18.5029,18.5664,183602.0
2021-03-18 09:35:00,23.43,23.55,23.39,23.48,57305.0,18.5822,18.6774,18.5505,18.6219,57305.0
2021-03-18 09:40:00,23.47,23.53,23.35,23.43,70276.0,18.614,18.6615,18.5188,18.5822,70276.0
2021-03-18 09:45:00,23.42,23.54,23.32,23.39,78525.0,18.5743,18.6695,18.495,18.5505,78525.0
2021-03-18 09:50:00,23.38,23.42,23.28,23.38,82114.0,18.5426,18.5743,18.4633,18.5426,82114.0
2021-03-18 09:55:00,23.37,23.6,23.36,23.56,88665.0,18.5346,18.7171,18.5267,18.6853,88665.0
2021-03-18 10:00:00,23.56,23.58,23.42,23.48,66712.0,18.6853,18.7012,18.5743,18.6219,66712.0
2021-03-18 10:05:00,23.48,23.63,23.44,23.63,76582.0,18.6219,18.7409,18.5902,18.7409,76582.0
2021-03-18 10:10:00,23.62,23.65,23.55,23.61,142597.0,18.7329,18.7567,18.6774,18.725,142597.0
2021-03-18 10:15:00,23.6,23.61,23.49,23.55,97132.0,18.7171,18.725,18.6298,18.6774,97132.0
2021-03-18 10:20:00,23.55,23.58,23.46,23.55,86934.0,18.6774,18.7012,18.606,18.6774,86934.0
2021-03-18 10:25:00,23.55,23.65,23.54,23.61,138907.0,18.6774,18.7567,18.6695,18.725,138907.0
2021-03-18 10:30:00,23.6,23.61,23.51,23.58,207975.0,18.7171,18.725,18.6457,18.7012,207975.0
2021-03-18 10:35:00,23.58,23.66,23.53,23.58,112996.0,18.7012,18.7646,18.6615,18.7012,112996.0
2021-03-18 10:40:00,23.58,23.59,23.47,23.51,97143.0,18.7012,18.7091,18.614,18.6457,97143.0
2021-03-18 10:45:00,23.51,23.59,23.48,23.5,105588.0,18.6457,18.7091,18.6219,18.6378,105588.0
2021-03-18 10:50:00,23.5,23.5,23.28,23.32,190043.0,18.6378,18.6378,18.4633,18.495,190043.0
2021-03-18 10:55:00,23.32,23.42,23.31,23.42,117927.0,18.495,18.5743,18.4871,18.5743,117927.0
2021-03-18 11:00:00,23.41,23.41,23.26,23.36,194540.0,18.5664,18.5664,18.4474,18.5267,194540.0
2021-03-18 11:05:00,23.36,23.49,23.35,23.46,151764.0,18.5267,18.6298,18.5188,18.606,151764.0
2021-03-18 11:10:00,23.46,23.46,23.29,23.32,222129.0,18.606,18.606,18.4712,18.495,222129.0
2021-03-18 11:15:00,23.32,23.47,23.32,23.43,64450.0,18.495,18.614,18.495,18.5822,64450.0
2021-03-18 11:20:00,23.43,23.5,23.4,23.49,54059.0,18.5822,18.6378,18.5584,18.6298,54059.0
2021-03-18 11:25:00,23.5,23.5,23.45,23.47,38047.0,18.6378,18.6378,18.5981,18.614,38047.0
2021-03-18 11:30:00,23.48,23.61,23.47,23.59,72101.0,18.6219,18.725,18.614,18.7091,72101.0
2021-03-18 11:35:00,23.6,23.6,23.5,23.52,73663.0,18.7171,18.7171,18.6378,18.6536,73663.0
2021-03-18 11:40:00,23.53,23.56,23.45,23.48,90871.0,18.6615,18.6853,18.5981,18.6219,90871.0
2021-03-18 11:45:00,23.48,23.53,23.47,23.52,45227.0,18.6219,18.6615,18.614,18.6536,45227.0
2021-03-18 11:50:00,23.52,23.55,23.45,23.46,37852.0,18.6536,18.6774,18.5981,18.606,37852.0
2021-03-18 11:55:00,23.46,23.5,23.4,23.46,108799.0,18.606,18.6378,18.5584,18.606,108799.0
2021-03-18 12:00:00,23.46,23.49,23.45,23.48,48240.0,18.606,18.6298,18.5981,18.6219,48240.0
2021-03-18 12:05:00,23.48,23.49,23.38,23.4,50868.0,18.6219,18.6298,18.5426,18.5584,50868.0
2021-03-18 12:10:00,23.41,23.5,23.38,23.49,35912.0,18.5664,18.6378,18.5426,18.6298,35912.0
2021-03-18 12:15:00,23.49,23.5,23.41,23.41,94011.0,18.6298,18.6378,18.5664,18.5664,94011.0
2021-03-18 12:20:00,23.42,23.44,23.35,23.36,38965.0,18.5743,18.5902,18.5188,18.5267,38965.0
2021-03-18 12:25:00,23.36,23.48,23.35,23.48,44522.0,18.5267,18.6219,18.5188,18.6219,44522.0
2021-03-18 12:30:00,23.48,23.48,23.37,23.37,51540.0,18.6219,18.6219,18.5346,18.5346,51540.0
2021-03-18 12:35:00,23.38,23.42,23.33,23.39,57183.0,18.5426,18.5743,18.5029,18.5505,57183.0
2021-03-18 12:40:00,23.39,23.41,23.34,23.35,45975.0,18.5505,18.5664,18.5109,18.5188,45975.0
2021-03-18 12:45:00,23.35,23.35,23.22,23.23,72218.0,18.5188,18.5188,18.4157,18.4236,72218.0
2021-03-18 12:50:00,23.23,23.23,23.07,23.09,106976.0,18.4236,18.4236,18.2967,18.3126,106976.0
2021-03-18 12:55:00,23.08,23.16,23.03,23.11,166982.0,18.3047,18.3681,18.265,18.3284,166982.0
2021-03-18 13:00:00,23.12,23.16,23.04,23.14,116063.0,18.3364,18.3681,18.2729,18.3522,116063.0
2021-03-18 13:05:00,23.14,23.15,23.1,23.14,112842.0,18.3522,18.3602,18.3205,18.3522,112842.0
2021-03-18 13:10:00,23.14,23.18,23.09,23.13,108058.0,18.3522,18.384,18.3126,18.3443,108058.0
2021-03-18 13:15:00,23.14,23.17,23.12,23.16,88718.0,18.3522,18.376,18.3364,18.3681,88718.0
2021-03-18 13:20:00,23.16,23.22,23.12,23.13,82582.0,18.3681,18.4157,18.3364,18.3443,82582.0
2021-03-18 13:25:00,23.14,23.17,23.1,23.12,56459.0,18.3522,18.376,18.3205,18.3364,56459.0
2021-03-18 13:30:00,23.12,23.15,23.07,23.14,95241.0,18.3364,18.3602,18.2967,18.3522,95241.0
2021-03-18 13:35:00,23.14,23.25,23.13,23.22,114945.0,18.3522,18.4395,18.3443,18.4157,114945.0
2021-03-18 13:40:00,23.23,23.29,23.2,23.28,104335.0,18.4236,18.4712,18.3998,18.4633,104335.0
2021-03-18 13:45:00,23.28,23.28,23.17,23.23,41690.0,18.4633,18.4633,18.376,18.4236,41690.0
2021-03-18 13:50:00,23.24,23.31,23.24,23.3,36050.0,18.4315,18.4871,18.4315,18.4791,36050.0
2021-03-18 13:55:00,23.31,23.31,23.23,23.26,39373.0,18.4871,18.4871,18.4236,18.4474,39373.0
2021-03-18 14:00:00,23.26,23.27,23.15,23.16,54799.0,18.4474,18.4553,18.3602,18.3681,54799.0
2021-03-18 14:05:00,23.16,23.2,23.09,23.16,46455.0,18.3681,18.3998,18.3126,18.3681,46455.0
2021-03-18 14:10:00,23.16,23.16,23.08,23.1,60212.0,18.3681,18.3681,18.3047,18.3205,60212.0
2021-03-18 14:15:00,23.11,23.11,22.83,22.89,514822.0,18.3284,18.3284,18.1064,18.154,514822.0
2021-03-18 14:20:00,22.89,22.91,22.83,22.88,140198.0,18.154,18.1698,18.1064,18.146,140198.0
2021-03-18 14:25:00,22.88,22.91,22.83,22.86,174067.0,18.146,18.1698,18.1064,18.1302,174067.0
2021-03-18 14:30:00,22.86,22.93,22.81,22.83,220623.0,18.1302,18.1857,18.0905,18.1064,220623.0
2021-03-18 14:35:00,22.83,22.84,22.75,22.79,131401.0,18.1064,18.1143,18.0429,18.0747,131401.0
2021-03-18 14:40:00,22.79,22.83,22.72,22.79,107521.0,18.0747,18.1064,18.0191,18.0747,107521.0
2021-03-18 14:45:00,22.79,22.94,22.79,22.93,94991.0,18.0747,18.1936,18.0747,18.1857,94991.0
2021-03-18 14:50:00,22.93,22.97,22.76,22.78,109462.0,18.1857,18.2174,18.0509,18.0667,109462.0
2021-03-18 14:55:00,22.78,22.86,22.74,22.84,145269.0,18.0667,18.1302,18.035,18.1143,145269.0
2021-03-18 15:00:00,22.85,22.85,22.74,22.75,133691.0,18.1222,18.1222,18.035,18.0429,133691.0
2021-03-18 15:05:00,22.74,22.74,22.66,22.68,175582.0,18.035,18.035,17.9715,17.9874,175582.0
2021-03-18 15:10:00,22.67,22.69,22.52,22.53,261021.0,17.9795,17.9953,17.8605,17.8684,261021.0
2021-03-18 15:15:00,22.52,22.54,22.28,22.4,293380.0,17.8605,17.8764,17.6702,17.7653,293380.0
2021-03-18 15:20:00,22.39,22.41,22.28,22.3,156725.0,17.7574,17.7733,17.6702,17.686,156725.0
2021-03-18 15:25:00,22.3,22.49,22.26,22.46,217625.0,17.686,17.8367,17.6543,17.8129,217625.0
2021-03-18 15:30:00,22.45,22.45,22.14,22.17,480827.0,17.805,17.805,17.5591,17.5829,480827.0
2021-03-18 15:35:00,22.16,22.22,22.04,22.07,747060.0,17.575,17.6226,17.4798,17.5036,747060.0
2021-03-18 15:40:00,22.07,22.16,22.03,22.09,365456.0,17.5036,17.575,17.4719,17.5195,365456.0
2021-03-18 15:45:00,22.09,22.12,21.97,22.0,776154.0,17.5195,17.5433,17.4243,17.4481,776154.0
2021-03-18 15:50:00,21.99,22.27,21.99,22.25,690656.0,17.4402,17.6622,17.4402,17.6464,690656.0
2021-03-18 15:55:00,22.25,22.4,22.21,22.37,1399305.0,17.6464,17.7653,17.6147,17.7416,1399305.0
2021-03-19 09:30:00,22.4,22.72,22.36,22.57,772315.0,17.7653,18.0191,17.7336,17.9002,772315.0
2021-03-19 09:35:00,22.57,22.67,22.31,22.32,154268.0,17.9002,17.9795,17.694,17.7019,154268.0
2021-03-19 09:40:00,22.31,22.33,22.15,22.28,155396.0,17.694,17.7098,17.5671,17.6702,155396.0
2021-03-19 09:45:00,22.28,22.32,22.12,22.12,203469.0,17.6702,17.7019,17.5433,17.5433,203469.0
2021-03-19 09:50:00,22.13,22.7,22.13,22.51,246928.0,17.5512,18.0033,17.5512,17.8526,246928.0
2021-03-19 09:55:00,22.53,22.54,22.37,22.44,443892.0,17.8684,17.8764,17.7416,17.7971,443892.0
2021-03-19 10:00:00,22.44,22.49,22.28,22.32,141325.0,17.7971,17.8367,17.6702,17.7019,141325.0
2021-03-19 10:05:00,22.32,22.32,22.19,22.3,78388.0,17.7019,17.7019,17.5988,17.686,78388.0
2021-03-19 10:10:00,22.3,22.46,22.23,22.43,74912.0,17.686,17.8129,17.6305,17.7891,74912.0
2021-03-19 10:15:00,22.44,22.57,22.39,22.55,55161.0,17.7971,17.9002,17.7574,17.8843,55161.0
2021-03-19 10:20:00,22.57,22.57,22.45,22.48,99967.0,17.9002,17.9002,17.805,17.8288,99967.0
2021-03-19 10:25:00,22.48,22.57,22.47,22.54,79050.0,17.8288,17.9002,17.8209,17.8764,79050.0
2021-03-19 10:30:00,22.55,22.64,22.43,22.54,151196.0,17.8843,17.9557,17.7891,17.8764,151196.0
2021-03-19 10:35:00,22.55,22.74,22.55,22.71,78937.0,17.8843,18.035,17.8843,18.0112,78937.0
2021-03-19 10:40:00,22.71,22.75,22.65,22.73,78602.0,18.0112,18.0429,17.9636,18.0271,78602.0
2021-03-19 10:45:00,22.73,22.88,22.72,22.77,172040.0,18.0271,18.146,18.0191,18.0588,172040.0
2021-03-19 10:50:00,22.75,22.9,22.75,22.87,68964.0,18.0429,18.1619,18.0429,18.1381,68964.0
2021-03-19 10:55:00,22.86,22.89,22.77,22.88,65978.0,18.1302,18.154,18.0588,18.146,65978.0
2021-03-19 11:00:00,22.88,22.88,22.72,22.73,56821.0,18.146,18.146,18.0191,18.0271,56821.0
2021-03-19 11:05:00,22.72,22.85,22.71,22.83,45665.0,18.0191,18.1222,18.0112,18.1064,45665.0
2021-03-19 11:10:00,22.82,22.9,22.78,22.88,43440.0,18.0984,18.1619,18.0667,18.146,43440.0
2021-03-19 11:15:00,22.88,22.89,22.75,22.77,49967.0,18.146,18.154,18.0429,18.0588,49967.0
2021-03-19 11:20:00,22.77,22.79,22.69,22.73,41317.0,18.0588,18.0747,17.9953,18.0271,41317.0
2021-03-19 11:25:00,22.73,22.78,22.68,22.71,52868.0,18.0271,18.0667,17.9874,18.0112,52868.0
2021-03-19 11:30:00,22.72,22.78,22.7,22.78,102654.0,18.0191,18.0667,18.0033,18.0667,102654.0
2021-03-19 11:35:00,22.77,22.81,22.74,22.78,54268.0,18.0588,18.0905,18.035,18.0667,54268.0
2021-03-19 11:40:00,22.77,22.81,22.69,22.72,50118.0,18.0588,18.0905,17.9953,18.0191,50118.0
2021-03-19 11:45:00,22.73,22.73,22.66,22.67,39750.0,18.0271,18.0271,17.9715,17.9795,39750.0
2021-03-19 11:50:00,22.66,22.73,22.64,22.73,67969.0,17.9715,18.0271,17.9557,18.0271,67969.0
2021-03-19 11:55:00,22.72,22.74,22.68,22.7,69875.0,18.0191,18.035,17.9874,18.0033,69875.0
2021-03-19 12:00:00,22.7,22.76,22.66,22.75,96290.0,18.0033,18.0509,17.9715,18.0429,96290.0
2021-03-19 12:05:00,22.74,22.77,22.64,22.66,92786.0,18.035,18.0588,17.9557,17.9715,92786.0
2021-03-19 12:10:00,22.66,22.82,22.65,22.82,114437.0,17.9715,18.0984,17.9636,18.0984,114437.0
2021-03-19 12:15:00,22.82,22.91,22.81,22.85,99886.0,18.0984,18.1698,18.0905,18.1222,99886.0
2021-03-19 12:20:00,22.86,22.91,22.84,22.91,64082.0,18.1302,18.1698,18.1143,18.1698,64082.0
2021-03-19 12:25:00,22.91,22.97,22.9,22.93,96827.0,18.1698,18.2174,18.1619,18.1857,96827.0
2021-03-19 12:30:00,22.92,22.92,22.71,22.72,110749.0,18.1778,18.1778,18.0112,18.0191,110749.0
2021-03-19 12:35:00,22.72,22.81,22.67,22.8,75514.0,18.0191,18.0905,17.9795,18.0826,75514.0
2021-03-19 12:40:00,22.8,22.9,22.79,22.89,51002.0,18.0826,18.1619,18.0747,18.154,51002.0
2021-03-19 12:45:00,22.89,22.92,22.85,22.89,37818.0,18.154,18.1778,18.1222,18.154,37818.0
2021-03-19 12:50:00,22.89,22.89,22.79,22.84,77235.0,18.154,18.154,18.0747,18.1143,77235.0
2021-03-19 12:55:00,22.84,22.92,22.83,22.89,41069.0,18.1143,18.1778,18.1064,18.154,41069.0
2021-03-19 13:00:00,22.9,22.91,22.82,22.89,58770.0,18.1619,18.1698,18.0984,18.154,58770.0
2021-03-19 13:05:00,22.89,22.92,22.84,22.87,38409.0,18.154,18.1778,18.1143,18.1381,38409.0
2021-03-19 13:10:00,22.88,22.92,22.84,22.92,30818.0,18.146,18.1778,18.1143,18.1778,30818.0
2021-03-19 13:15:00,22.92,22.95,22.86,22.89,47183.0,18.1778,18.2015,18.1302,18.154,47183.0
2021-03-19 13:20:00,22.89,22.93,22.86,22.87,33107.0,18.154,18.1857,18.1302,18.1381,33107.0
2021-03-19 13:25:00,22.86,22.88,22.75,22.75,46340.0,18.1302,18.146,18.0429,18.0429,46340.0
2021-03-19 13:30:00,22.76,22.78,22.72,22.75,40322.0,18.0509,18.0667,18.0191,18.0429,40322.0
2021-03-19 13:35:00,22.75,22.84,22.7,22.83,77740.0,18.0429,18.1143,18.0033,18.1064,77740.0
2021-03-19 13:40:00,22.85,22.88,22.8,22.84,44609.0,18.1222,18.146,18.0826,18.1143,44609.0
2021-03-19 13:45:00,22.84,22.86,22.79,22.82,49243.0,18.1143,18.1302,18.0747,18.0984,49243.0
2021-03-19 13:50:00,22.81,22.87,22.81,22.81,46735.0,18.0905,18.1381,18.0905,18.0905,46735.0
2021-03-19 13:55:00,22.81,22.84,22.77,22.78,44891.0,18.0905,18.1143,18.0588,18.0667,44891.0
2021-03-19 14:00:00,22.78,22.84,22.78,22.81,39769.0,18.0667,18.1143,18.0667,18.0905,39769.0
2021-03-19 14:05:00,22.81,22.83,22.72,22.73,57328.0,18.0905,18.1064,18.0191,18.0271,57328.0
2021-03-19 14:10:00,22.73,22.81,22.72,22.8,53470.0,18.0271,18.0905,18.0191,18.0826,53470.0
2021-03-19 14:15:00,22.8,22.81,22.69,22.7,96392.0,18.0826,18.0905,17.9953,18.0033,96392.0
2021-03-19 14:20:00,22.7,22.74,22.68,22.71,37972.0,18.0033,18.035,17.9874,18.0112,37972.0
2021-03-19 14:25:00,22.71,22.77,22.68,22.75,88695.0,18.0112,18.0588,17.9874,18.0429,88695.0
2021-03-19 14:30:00,22.75,22.78,22.72,22.73,74104.0,18.0429,18.0667,18.0191,18.0271,74104.0
2021-03-19 14:35:00,22.73,22.75,22.69,22.73,140536.0,18.0271,18.0429,17.9953,18.0271,140536.0
2021-03-19 14:40:00,22.73,22.77,22.69,22.76,118526.0,18.0271,18.0588,17.9953,18.0509,118526.0
2021-03-19 14:45:00,22.76,22.79,22.73,22.73,61588.0,18.0509,18.0747,18.0271,18.0271,61588.0
2021-03-19 14:50:00,22.73,22.76,22.71,22.75,57846.0,18.0271,18.0509,18.0112,18.0429,57846.0
2021-03-19 14:55:00,22.75,22.85,22.74,22.84,79215.0,18.0429,18.1222,18.035,18.1143,79215.0
2021-03-19 15:00:00,22.84,22.86,22.8,22.82,126037.0,18.1143,18.1302,18.0826,18.0984,126037.0
2021-03-19 15:05:00,22.82,22.82,22.75,22.76,122540.0,18.0984,18.0984,18.0429,18.0509,122540.0
2021-03-19 15:10:00,22.76,22.83,22.75,22.82,172249.0,18.0509,18.1064,18.0429,18.0984,172249.0
2021-03-19 15:15:00,22.82,22.87,22.78,22.84,191586.0,18.0984,18.1381,18.0667,18.1143,191586.0
2021-03-19 15:20:00,22.84,22.87,22.78,22.8,151385.0,18.1143,18.1381,18.0667,18.0826,151385.0
2021-03-19 15:25:00,22.8,22.9,22.79,22.87,156118.0,18.0826,18.1619,18.0747,18.1381,156118.0
2021-03-19 15:30:00,22.88,22.92,22.87,22.89,153606.0,18.146,18.1778,18.1381,18.154,153606.0
2021-03-19 15:35:00,22.89,22.9,22.83,22.84,269969.0,18.154,18.1619,18.1064,18.1143,269969.0
2021-03-19 15:40:00,22.84,22.85,22.69,22.71,296162.0,18.1143,18.1222,17.9953,18.0112,296162.0
2021-03-19 15:45:00,22.71,22.87,22.68,22.76,401438.0,18.0112,18.1381,17.9874,18.0509,401438.0
2021-03-19 15:50:00,22.76,22.81,22.61,22.63,491261.0,18.0509,18.0905,17.9319,17.9478,491261.0
2021-03-19 15:55:00,22.63,22.73,22.6,22.72,1033210.0,17.9478,18.0271,17.924,18.0191,1033210.0
2021-03-22 09:30:00,22.58,22.64,22.17,22.35,338062.0,17.9081,17.9557,17.5829,17.7257,338062.0
2021-03-22 09:35:00,22.36,22.51,22.31,22.42,150275.0,17.7336,17.8526,17.694,17.7812,150275.0
2021-03-22 09:40:00,22.42,22.48,22.3,22.37,101839.0,17.7812,17.8288,17.686,17.7416,101839.0
2021-03-22 09:45:00,22.37,22.4,22.14,22.26,121833.0,17.7416,17.7653,17.5591,17.6543,121833.0
2021-03-22 09:50:00,22.26,22.52,22.26,22.41,121655.0,17.6543,17.8605,17.6543,17.7733,121655.0
2021-03-22 09:55:00,22.42,22.43,22.3,22.35,150864.0,17.7812,17.7891,17.686,17.7257,150864.0
2021-03-22 10:00:00,22.35,22.39,22.21,22.35,97826.0,17.7257,17.7574,17.6147,17.7257,97826.0
2021-03-22 10:05:00,22.36,22.37,22.15,22.2,106823.0,17.7336,17.7416,17.5671,17.6067,106823.0
2021-03-22 10:10:00,22.2,22.31,22.18,22.24,94196.0,17.6067,17.694,17.5909,17.6384,94196.0
2021-03-22 10:15:00,22.23,22.43,22.21,22.41,104104.0,17.6305,17.7891,17.6147,17.7733,104104.0
2021-03-22 10:20:00,22.41,22.43,22.29,22.37,43970.0,17.7733,17.7891,17.6781,17.7416,43970.0
2021-03-22 10:25:00,22.36,22.38,22.22,22.25,82731.0,17.7336,17.7495,17.6226,17.6464,82731.0
2021-03-22 10:30:00,22.25,22.37,22.19,22.37,86288.0,17.6464,17.7416,17.5988,17.7416,86288.0
2021-03-22 10:35:00,22.36,22.49,22.33,22.47,80707.0,17.7336,17.8367,17.7098,17.8209,80707.0
2021-03-22 10:40:00,22.47,22.49,22.34,22.46,61120.0,17.8209,17.8367,17.7178,17.8129,61120.0
2021-03-22 10:45:00,22.46,22.54,22.42,22.5,82275.0,17.8129,17.8764,17.7812,17.8447,82275.0
2021-03-22 10:50:00,22.5,22.57,22.44,22.57,76835.0,17.8447,17.9002,17.7971,17.9002,76835.0
2021-03-22 10:55:00,22.57,22.59,22.39,22.44,147366.0,17.9002,17.916,17.7574,17.7971,147366.0
2021-03-22 11:00:00,22.45,22.48,22.37,22.45,73356.0,17.805,17.8288,17.7416,17.805,73356.0
2021-03-22 11:05:00,22.46,22.56,22.45,22.46,100467.0,17.8129,17.8922,17.805,17.8129,100467.0
2021-03-22 11:10:00,22.46,22.46,22.28,22.29,132105.0,17.8129,17.8129,17.6702,17.6781,132105.0
2021-03-22 11:15:00,22.27,22.32,22.24,22.3,45033.0,17.6622,17.7019,17.6384,17.686,45033.0
2021-03-22 11:20:00,22.3,22.38,22.29,22.32,50532.0,17.686,17.7495,17.6781,17.7019,50532.0
2021-03-22 11:25:00,22.31,22.33,22.26,22.31,61038.0,17.694,17.7098,17.6543,17.694,61038.0
2021-03-22 11:30:00,22.31,22.41,22.28,22.41,49905.0,17.694,17.7733,17.6702,17.7733,49905.0
2021-03-22 11:35:00,22.41,22.47,22.41,22.43,31445.0,17.7733,17.8209,17.7733,17.7891,31445.0
2021-03-22 11:40:00,22.43,22.47,22.37,22.45,40921.0,17.7891,17.8209,17.7416,17.805,40921.0
2021-03-22 11:45:00,22.46,22.46,22.4,22.42,60179.0,17.8129,17.8129,17.7653,17.7812,60179.0
2021-03-22 11:50:00,22.41,22.47,22.39,22.39,40130.0,17.7733,17.8209,17.7574,17.7574,40130.0
2021-03-22 11:55:00,22.38,22.45,22.37,22.42,41280.0,17.7495,17.805,17.7416,17.7812,41280.0
2021-03-22 12:00:00,22.43,22.47,22.42,22.45,41374.0,17.7891,17.8209,17.7812,17.805,41374.0
2021-03-22 12:05:00,22.44,22.45,22.37,22.39,34685.0,17.7971,17.805,17.7416,17.7574,34685.0
2021-03-22 12:10:00,22.4,22.41,22.34,22.36,38056.0,17.7653,17.7733,17.7178,17.7336,38056.0
2021-03-22 12:15:00,22.36,22.4,22.33,22.38,33117.0,17.7336,17.7653,17.7098,17.7495,33117.0
2021-03-22 12:20:00,22.38,22.38,22.34,22.37,37760.0,17.7495,17.7495,17.7178,17.7416,37760.0
2021-03-22 12:25:00,22.35,22.37,22.24,22.33,109120.0,17.7257,17.7416,17.6384,17.7098,109120.0
2021-03-22 12:30:00,22.32,22.33,22.23,22.26,94376.0,17.7019,17.7098,17.6305,17.6543,94376.0
2021-03-22 12:35:00,22.26,22.36,22.26,22.32,86511.0,17.6543,17.7336,17.6543,17.7019,86511.0
2021-03-22 12:40:00,22.31,22.31,22.19,22.2,110804.0,17.694,17.694,17.5988,17.6067,110804.0
2021-03-22 12:45:00,22.2,22.28,22.15,22.27,121681.0,17.6067,17.6702,17.5671,17.6622,121681.0
2021-03-22 12:50:00,22.26,22.26,22.16,22.21,59220.0,17.6543,17.6543,17.575,17.6147,59220.0
2021-03-22 12:55:00,22.21,22.22,22.13,22.14,52273.0,17.6147,17.6226,17.5512,17.5591,52273.0
2021-03-22 13:00:00,22.13,22.17,22.1,22.17,67368.0,17.5512,17.5829,17.5274,17.5829,67368.0
2021-03-22 13:05:00,22.16,22.2,22.13,22.17,61932.0,17.575,17.6067,17.5512,17.5829,61932.0
2021-03-22 13:10:00,22.16,22.26,22.15,22.22,166894.0,17.575,17.6543,17.5671,17.6226,166894.0
2021-03-22 13:15:00,22.22,22.29,22.2,22.29,98065.0,17.6226,17.6781,17.6067,17.6781,98065.0
2021-03-22 13:20:00,22.29,22.32,22.23,22.28,56900.0,17.6781,17.7019,17.6305,17.6702,56900.0
2021-03-22 13:25:00,22.28,22.3,22.22,22.3,42668.0,17.6702,17.686,17.6226,17.686,42668.0
2021-03-22 13:30:00,22.3,22.31,22.25,22.28,38152.0,17.686,17.694,17.6464,17.6702,38152.0
2021-03-22 13:35:00,22.27,22.27,22.2,22.22,47244.0,17.6622,17.6622,17.6067,17.6226,47244.0
2021-03-22 13:40:00,22.22,22.27,22.2,22.27,33160.0,17.6226,17.6622,17.6067,17.6622,33160.0
2021-03-22 13:45:00,22.28,22.29,22.19,22.22,73688.0,17.6702,17.6781,17.5988,17.6226,73688.0
2021-03-22 13:50:00,22.21,22.25,22.2,22.25,29642.0,17.6147,17.6464,17.6067,17.6464,29642.0
2021-03-22 13:55:00,22.25,22.4,22.25,22.38,79746.0,17.6464,17.7653,17.6464,17.7495,79746.0
2021-03-22 14:00:00,22.38,22.41,22.32,22.41,112637.0,17.7495,17.7733,17.7019,17.7733,112637.0
2021-03-22 14:05:00,22.41,22.46,22.37,22.44,69131.0,17.7733,17.8129,17.7416,17.7971,69131.0
2021-03-22 14:10:00,22.44,22.44,22.38,22.4,78160.0,17.7971,17.7971,17.7495,17.7653,78160.0
2021-03-22 14:15:00,22.39,22.41,22.36,22.36,122717.0,17.7574,17.7733,17.7336,17.7336,122717.0
2021-03-22 14:20:00,22.36,22.39,22.31,22.33,37018.0,17.7336,17.7574,17.694,17.7098,37018.0
2021-03-22 14:25:00,22.33,22.36,22.31,22.36,64363.0,17.7098,17.7336,17.694,17.7336,64363.0
2021-03-22 14:30:00,22.35,22.43,22.34,22.38,65660.0,17.7257,17.7891,17.7178,17.7495,65660.0
2021-03-22 14:35:00,22.37,22.43,22.36,22.41,57283.0,17.7416,17.7891,17.7336,17.7733,57283.0
2021-03-22 14:40:00,22.41,22.44,22.34,22.35,129211.0,17.7733,17.7971,17.7178,17.7257,129211.0
2021-03-22 14:45:00,22.35,22.39,22.34,22.38,63882.0,17.7257,17.7574,17.7178,17.7495,63882.0
2021-03-22 14:50:00,22.38,22.41,22.37,22.41,106498.0,17.7495,17.7733,17.7416,17.7733,106498.0
2021-03-22 14:55:00,22.4,22.43,22.38,22.42,59233.0,17.7653,17.7891,17.7495,17.7812,59233.0
2021-03-22 15:00:00,22.42,22.45,22.4,22.45,54406.0,17.7812,17.805,17.7653,17.805,54406.0
2021-03-22 15:05:00,22.45,22.48,22.44,22.46,56731.0,17.805,17.8288,17.7971,17.8129,56731.0
2021-03-22 15:10:00,22.46,22.49,22.45,22.46,62078.0,17.8129,17.8367,17.805,17.8129,62078.0
2021-03-22 15:15:00,22.46,22.49,22.43,22.45,66903.0,17.8129,17.8367,17.7891,17.805,66903.0
2021-03-22 15:20:00,22.45,22.51,22.45,22.5,71828.0,17.805,17.8526,17.805,17.8447,71828.0
2021-03-22 15:25:00,22.5,22.5,22.4,22.41,124428.0,17.8447,17.8447,17.7653,17.7733,124428.0
2021-03-22 15:30:00,22.4,22.46,22.39,22.39,90410.0,17.7653,17.8129,17.7574,17.7574,90410.0
2021-03-22 15:35:00,22.4,22.4,22.35,22.38,144973.0,17.7653,17.7653,17.7257,17.7495,144973.0
2021-03-22 15:40:00,22.38,22.39,22.31,22.38,168469.0,17.7495,17.7574,17.694,17.7495,168469.0
2021-03-22 15:45:00,22.39,22.45,22.37,22.4,188145.0,17.7574,17.805,17.7416,17.7653,188145.0
2021-03-22 15:50:00,22.41,22.42,22.37,22.42,224810.0,17.7733,17.7812,17.7416,17.7812,224810.0
2021-03-22 15:55:00,22.42,22.44,22.32,22.32,607062.0,17.7812,17.7971,17.7019,17.7019,607062.0
2021-03-23 09:30:00,21.7,21.89,21.47,21.85,464919.0,17.2102,17.3609,17.0278,17.3291,464919.0
2021-03-23 09:35:00,21.84,21.97,21.77,21.94,165071.0,17.3212,17.4243,17.2657,17.4005,165071.0
2021-03-23 09:40:00,21.92,22.06,21.86,22.01,213211.0,17.3847,17.4957,17.3371,17.456,213211.0
2021-03-23 09:45:00,22.01,22.08,21.87,21.94,321299.0,17.456,17.5116,17.345,17.4005,321299.0
2021-03-23 09:50:00,21.94,22.09,21.9,22.03,190075.0,17.4005,17.5195,17.3688,17.4719,190075.0
2021-03-23 09:55:00,22.03,22.19,21.97,22.18,128442.0,17.4719,17.5988,17.4243,17.5909,128442.0
2021-03-23 10:00:00,22.19,22.23,22.08,22.09,159135.0,17.5988,17.6305,17.5116,17.5195,159135.0
2021-03-23 10:05:00,22.08,22.19,22.04,22.11,149442.0,17.5116,17.5988,17.4798,17.5353,149442.0
2021-03-23 10:10:00,22.12,22.16,22.04,22.09,92117.0,17.5433,17.575,17.4798,17.5195,92117.0
2021-03-23 10:15:00,22.09,22.17,22.08,22.12,79557.0,17.5195,17.5829,17.5116,17.5433,79557.0
2021-03-23 10:20:00,22.13,22.15,22.03,22.11,116734.0,17.5512,17.5671,17.4719,17.5353,116734.0
2021-03-23 10:25:00,22.11,22.11,22.03,22.06,68871.0,17.5353,17.5353,17.4719,17.4957,68871.0
2021-03-23 10:30:00,22.06,22.07,21.98,22.0,125233.0,17.4957,17.5036,17.4322,17.4481,125233.0
2021-03-23 10:35:00,22.01,22.03,21.92,22.0,152955.0,17.456,17.4719,17.3847,17.4481,152955.0
2021-03-23 10:40:00,21.99,22.06,21.97,22.04,95372.0,17.4402,17.4957,17.4243,17.4798,95372.0
2021-03-23 10:45:00,22.04,22.06,21.95,21.95,59541.0,17.4798,17.4957,17.4085,17.4085,59541.0
2021-03-23 10:50:00,21.95,21.97,21.86,21.95,57646.0,17.4085,17.4243,17.3371,17.4085,57646.0
2021-03-23 10:55:00,21.96,21.96,21.8,21.82,63849.0,17.4164,17.4164,17.2895,17.3053,63849.0
2021-03-23 11:00:00,21.82,21.82,21.67,21.75,102441.0,17.3053,17.3053,17.1864,17.2498,102441.0
2021-03-23 11:05:00,21.74,21.9,21.71,21.82,126995.0,17.2419,17.3688,17.2181,17.3053,126995.0
2021-03-23 11:10:00,21.82,22.01,21.8,22.01,62126.0,17.3053,17.456,17.2895,17.456,62126.0
2021-03-23 11:15:00,22.01,22.09,21.98,22.08,100512.0,17.456,17.5195,17.4322,17.5116,100512.0
2021-03-23 11:20:00,22.08,22.1,22.01,22.09,48699.0,17.5116,17.5274,17.456,17.5195,48699.0
2021-03-23 11:25:00,22.09,22.09,22.0,22.02,74822.0,17.5195,17.5195,17.4481,17.464,74822.0
2021-03-23 11:30:00,22.02,22.04,21.96,22.02,119205.0,17.464,17.4798,17.4164,17.464,119205.0
2021-03-23 11:35:00,22.03,22.06,21.98,22.01,48616.0,17.4719,17.4957,17.4322,17.456,48616.0
2021-03-23 11:40:00,22.02,22.06,21.98,22.02,81530.0,17.464,17.4957,17.4322,17.464,81530.0
2021-03-23 11:45:00,22.01,22.16,22.01,22.05,124412.0,17.456,17.575,17.456,17.4878,124412.0
2021-03-23 11:50:00,22.06,22.08,21.99,22.01,53988.0,17.4957,17.5116,17.4402,17.456,53988.0
2021-03-23 11:55:00,22.01,22.11,21.97,22.11,63669.0,17.456,17.5353,17.4243,17.5353,63669.0
2021-03-23 12:00:00,22.11,22.14,22.06,22.12,82730.0,17.5353,17.5591,17.4957,17.5433,82730.0
2021-03-23 12:05:00,22.12,22.22,22.11,22.15,139886.0,17.5433,17.6226,17.5353,17.5671,139886.0
2021-03-23 12:10:00,22.15,22.21,22.1,22.19,83064.0,17.5671,17.6147,17.5274,17.5988,83064.0
2021-03-23 12:15:00,22.18,22.21,22.17,22.19,50436.0,17.5909,17.6147,17.5829,17.5988,50436.0
2021-03-23 12:20:00,22.19,22.26,22.18,22.25,104029.0,17.5988,17.6543,17.5909,17.6464,104029.0
2021-03-23 12:25:00,22.25,22.3,22.23,22.29,111990.0,17.6464,17.686,17.6305,17.6781,111990.0
2021-03-23 12:30:00,22.29,22.33,22.25,22.26,96032.0,17.6781,17.7098,17.6464,17.6543,96032.0
2021-03-23 12:35:00,22.26,22.32,22.25,22.32,66924.0,17.6543,17.7019,17.6464,17.7019,66924.0
2021-03-23 12:40:00,22.32,22.36,22.31,22.33,53172.0,17.7019,17.7336,17.694,17.7098,53172.0
2021-03-23 12:45:00,22.33,22.35,22.29,22.35,62087.0,17.7098,17.7257,17.6781,17.7257,62087.0
2021-03-23 12:50:00,22.34,22.42,22.33,22.42,62598.0,17.7178,17.7812,17.7098,17.7812,62598.0
2021-03-23 12:55:00,22.42,22.43,22.38,22.38,80668.0,17.7812,17.7891,17.7495,17.7495,80668.0
2021-03-23 13:00:00,22.39,22.43,22.38,22.43,40834.0,17.7574,17.7891,17.7495,17.7891,40834.0
2021-03-23 13:05:00,22.43,22.44,22.37,22.38,50348.0,17.7891,17.7971,17.7416,17.7495,50348.0
2021-03-23 13:10:00,22.38,22.4,22.31,22.36,58636.0,17.7495,17.7653,17.694,17.7336,58636.0
2021-03-23 13:15:00,22.37,22.44,22.36,22.41,43761.0,17.7416,17.7971,17.7336,17.7733,43761.0
2021-03-23 13:20:00,22.41,22.41,22.34,22.36,53276.0,17.7733,17.7733,17.7178,17.7336,53276.0
2021-03-23 13:25:00,22.36,22.39,22.34,22.38,51188.0,17.7336,17.7574,17.7178,17.7495,51188.0
2021-03-23 13:30:00,22.38,22.4,22.3,22.3,65541.0,17.7495,17.7653,17.686,17.686,65541.0
2021-03-23 13:35:00,22.31,22.33,22.25,22.26,96336.0,17.694,17.7098,17.6464,17.6543,96336.0
2021-03-23 13:40:00,22.26,22.26,22.14,22.17,90706.0,17.6543,17.6543,17.5591,17.5829,90706.0
2021-03-23 13:45:00,22.17,22.17,22.09,22.13,139454.0,17.5829,17.5829,17.5195,17.5512,139454.0
2021-03-23 13:50:00,22.13,22.14,22.06,22.11,144888.0,17.5512,17.5591,17.4957,17.5353,144888.0
2021-03-23 13:55:00,22.11,22.13,22.04,22.12,100308.0,17.5353,17.5512,17.4798,17.5433,100308.0
2021-03-23 14:00:00,22.11,22.11,21.98,22.02,118237.0,17.5353,17.5353,17.4322,17.464,118237.0
2021-03-23 14:05:00,22.02,22.05,21.97,22.0,170776.0,17.464,17.4878,17.4243,17.4481,170776.0
2021-03-23 14:10:00,22.0,22.01,21.93,21.94,78020.0,17.4481,17.456,17.3926,17.4005,78020.0
2021-03-23 14:15:00,21.94,21.95,21.83,21.84,94002.0,17.4005,17.4085,17.3133,17.3212,94002.0
2021-03-23 14:20:00,21.84,21.98,21.84,21.92,103259.0,17.3212,17.4322,17.3212,17.3847,103259.0
2021-03-23 14:25:00,21.92,21.92,21.87,21.89,113239.0,17.3847,17.3847,17.345,17.3609,113239.0
2021-03-23 14:30:00,21.89,21.9,21.82,21.87,86573.0,17.3609,17.3688,17.3053,17.345,86573.0
2021-03-23 14:35:00,21.88,21.88,21.69,21.73,190225.0,17.3529,17.3529,17.2022,17.234,190225.0
2021-03-23 14:40:00,21.73,21.74,21.66,21.7,104408.0,17.234,17.2419,17.1785,17.2102,104408.0
2021-03-23 14:45:00,21.69,21.78,21.67,21.76,111167.0,17.2022,17.2736,17.1864,17.2578,111167.0
2021-03-23 14:50:00,21.76,21.79,21.72,21.75,167897.0,17.2578,17.2816,17.226,17.2498,167897.0
2021-03-23 14:55:00,21.75,21.75,21.65,21.69,171285.0,17.2498,17.2498,17.1705,17.2022,171285.0
2021-03-23 15:00:00,21.7,21.84,21.64,21.84,156744.0,17.2102,17.3212,17.1626,17.3212,156744.0
2021-03-23 15:05:00,21.85,21.87,21.76,21.77,85219.0,17.3291,17.345,17.2578,17.2657,85219.0
2021-03-23 15:10:00,21.78,21.84,21.72,21.8,168496.0,17.2736,17.3212,17.226,17.2895,168496.0
2021-03-23 15:15:00,21.8,21.83,21.74,21.77,107662.0,17.2895,17.3133,17.2419,17.2657,107662.0
2021-03-23 15:20:00,21.76,21.77,21.6,21.61,238563.0,17.2578,17.2657,17.1309,17.1388,238563.0
2021-03-23 15:25:00,21.61,21.66,21.55,21.57,198406.0,17.1388,17.1785,17.0912,17.1071,198406.0
2021-03-23 15:30:00,21.56,21.56,21.45,21.52,282762.0,17.0991,17.0991,17.0119,17.0674,282762.0
2021-03-23 15:35:00,21.53,21.62,21.51,21.52,129323.0,17.0754,17.1467,17.0595,17.0674,129323.0
2021-03-23 15:40:00,21.51,21.67,21.5,21.66,179124.0,17.0595,17.1864,17.0516,17.1785,179124.0
2021-03-23 15:45:00,21.66,21.7,21.63,21.65,189515.0,17.1785,17.2102,17.1547,17.1705,189515.0
2021-03-23 15:50:00,21.65,21.79,21.63,21.76,281609.0,17.1705,17.2816,17.1547,17.2578,281609.0
2021-03-23 15:55:00,21.76,21.77,21.66,21.75,811438.0,17.2578,17.2657,17.1785,17.2498,811438.0
2021-03-24 09:30:00,22.32,22.7,22.32,22.48,360511.0,17.7019,18.0033,17.7019,17.8288,360511.0
2021-03-24 09:35:00,22.47,22.75,22.47,22.74,183528.0,17.8209,18.0429,17.8209,18.035,183528.0
2021-03-24 09:40:00,22.73,22.79,22.59,22.64,238220.0,18.0271,18.0747,17.916,17.9557,238220.0
2021-03-24 09:45:00,22.64,22.81,22.64,22.76,154652.0,17.9557,18.0905,17.9557,18.0509,154652.0
2021-03-24 09:50:00,22.75,22.83,22.59,22.59,182515.0,18.0429,18.1064,17.916,17.916,182515.0
2021-03-24 09:55:00,22.6,22.74,22.57,22.72,213325.0,17.924,18.035,17.9002,18.0191,213325.0
2021-03-24 10:00:00,22.72,22.89,22.72,22.81,132079.0,18.0191,18.154,18.0191,18.0905,132079.0
2021-03-24 10:05:00,22.82,22.92,22.78,22.86,81637.0,18.0984,18.1778,18.0667,18.1302,81637.0
2021-03-24 10:10:00,22.85,22.94,22.78,22.79,218016.0,18.1222,18.1936,18.0667,18.0747,218016.0
2021-03-24 10:15:00,22.79,22.83,22.66,22.77,121687.0,18.0747,18.1064,17.9715,18.0588,121687.0
2021-03-24 10:20:00,22.76,23.02,22.76,22.98,130555.0,18.0509,18.2571,18.0509,18.2253,130555.0
2021-03-24 10:25:00,23.0,23.08,22.81,22.84,134675.0,18.2412,18.3047,18.0905,18.1143,134675.0
2021-03-24 10:30:00,22.83,22.83,22.52,22.6,290648.0,18.1064,18.1064,17.8605,17.924,290648.0
2021-03-24 10:35:00,22.61,22.77,22.58,22.71,219070.0,17.9319,18.0588,17.9081,18.0112,219070.0
2021-03-24 10:40:00,22.71,22.83,22.69,22.79,63575.0,18.0112,18.1064,17.9953,18.0747,63575.0
2021-03-24 10:45:00,22.79,22.94,22.78,22.93,86812.0,18.0747,18.1936,18.0667,18.1857,86812.0
2021-03-24 10:50:00,22.94,23.04,22.94,22.96,133907.0,18.1936,18.2729,18.1936,18.2095,133907.0
2021-03-24 10:55:00,22.97,23.01,22.84,22.87,78034.0,18.2174,18.2491,18.1143,18.1381,78034.0
2021-03-24 11:00:00,22.87,22.91,22.79,22.91,100747.0,18.1381,18.1698,18.0747,18.1698,100747.0
2021-03-24 11:05:00,22.91,22.93,22.79,22.85,73188.0,18.1698,18.1857,18.0747,18.1222,73188.0
2021-03-24 11:10:00,22.85,22.89,22.76,22.8,72646.0,18.1222,18.154,18.0509,18.0826,72646.0
2021-03-24 11:15:00,22.8,22.82,22.72,22.79,72060.0,18.0826,18.0984,18.0191,18.0747,72060.0
2021-03-24 11:20:00,22.78,22.85,22.77,22.82,55932.0,18.0667,18.1222,18.0588,18.0984,55932.0
2021-03-24 11:25:00,22.82,22.87,22.69,22.73,146140.0,18.0984,18.1381,17.9953,18.0271,146140.0
2021-03-24 11:30:00,22.73,22.78,22.7,22.74,56111.0,18.0271,18.0667,18.0033,18.035,56111.0
2021-03-24 11:35:00,22.73,22.83,22.7,22.76,106376.0,18.0271,18.1064,18.0033,18.0509,106376.0
2021-03-24 11:40:00,22.75,22.79,22.67,22.7,119257.0,18.0429,18.0747,17.9795,18.0033,119257.0
2021-03-24 11:45:00,22.69,22.72,22.64,22.66,106354.0,17.9953,18.0191,17.9557,17.9715,106354.0
2021-03-24 11:50:00,22.67,22.7,22.63,22.68,83314.0,17.9795,18.0033,17.9478,17.9874,83314.0
2021-03-24 11:55:00,22.68,22.72,22.59,22.7,76953.0,17.9874,18.0191,17.916,18.0033,76953.0
2021-03-24 12:00:00,22.71,22.77,22.63,22.76,91590.0,18.0112,18.0588,17.9478,18.0509,91590.0
2021-03-24 12:05:00,22.76,22.87,22.75,22.87,111575.0,18.0509,18.1381,18.0429,18.1381,111575.0
2021-03-24 12:10:00,22.88,22.89,22.83,22.84,62006.0,18.146,18.154,18.1064,18.1143,62006.0
2021-03-24 12:15:00,22.84,22.89,22.82,22.87,84130.0,18.1143,18.154,18.0984,18.1381,84130.0
2021-03-24 12:20:00,22.87,22.9,22.81,22.89,72031.0,18.1381,18.1619,18.0905,18.154,72031.0
2021-03-24 12:25:00,22.89,22.93,22.84,22.85,44757.0,18.154,18.1857,18.1143,18.1222,44757.0
2021-03-24 12:30:00,22.85,22.87,22.79,22.82,30683.0,18.1222,18.1381,18.0747,18.0984,30683.0
2021-03-24 12:35:00,22.82,22.95,22.81,22.93,62179.0,18.0984,18.2015,18.0905,18.1857,62179.0
2021-03-24 12:40:00,22.93,22.99,22.91,22.95,90383.0,18.1857,18.2333,18.1698,18.2015,90383.0
2021-03-24 12:45:00,22.95,23.04,22.95,22.96,171584.0,18.2015,18.2729,18.2015,18.2095,171584.0
2021-03-24 12:50:00,22.96,22.98,22.9,22.95,65210.0,18.2095,18.2253,18.1619,18.2015,65210.0
2021-03-24 12:55:00,22.94,23.01,22.94,22.99,40626.0,18.1936,18.2491,18.1936,18.2333,40626.0
2021-03-24 13:00:00,22.99,23.01,22.9,22.92,101353.0,18.2333,18.2491,18.1619,18.1778,101353.0
2021-03-24 13:05:00,22.92,22.97,22.92,22.95,95731.0,18.1778,18.2174,18.1778,18.2015,95731.0
2021-03-24 13:10:00,22.95,22.99,22.85,22.88,124431.0,18.2015,18.2333,18.1222,18.146,124431.0
2021-03-24 13:15:00,22.88,22.89,22.77,22.79,97894.0,18.146,18.154,18.0588,18.0747,97894.0
2021-03-24 13:20:00,22.79,22.9,22.78,22.9,87436.0,18.0747,18.1619,18.0667,18.1619,87436.0
2021-03-24 13:25:00,22.9,22.95,22.89,22.9,71649.0,18.1619,18.2015,18.154,18.1619,71649.0
2021-03-24 13:30:00,22.9,23.01,22.89,22.98,69640.0,18.1619,18.2491,18.154,18.2253,69640.0
2021-03-24 13:35:00,22.98,23.08,22.98,23.07,80911.0,18.2253,18.3047,18.2253,18.2967,80911.0
2021-03-24 13:40:00,23.06,23.09,22.89,22.89,51292.0,18.2888,18.3126,18.154,18.154,51292.0
2021-03-24 13:45:00,22.89,23.03,22.89,23.03,110323.0,18.154,18.265,18.154,18.265,110323.0
2021-03-24 13:50:00,23.03,23.05,23.0,23.01,83312.0,18.265,18.2809,18.2412,18.2491,83312.0
2021-03-24 13:55:00,23.01,23.04,22.98,23.03,49025.0,18.2491,18.2729,18.2253,18.265,49025.0
2021-03-24 14:00:00,23.04,23.08,22.99,23.08,76825.0,18.2729,18.3047,18.2333,18.3047,76825.0
2021-03-24 14:05:00,23.08,23.12,23.0,23.06,268345.0,18.3047,18.3364,18.2412,18.2888,268345.0
2021-03-24 14:10:00,23.06,23.06,22.9,22.93,149034.0,18.2888,18.2888,18.1619,18.1857,149034.0
2021-03-24 14:15:00,22.93,22.97,22.89,22.96,110416.0,18.1857,18.2174,18.154,18.2095,110416.0
2021-03-24 14:20:00,22.95,23.04,22.95,22.97,55793.0,18.2015,18.2729,18.2015,18.2174,55793.0
2021-03-24 14:25:00,22.96,22.99,22.93,22.94,63793.0,18.2095,18.2333,18.1857,18.1936,63793.0
2021-03-24 14:30:00,22.94,22.94,22.85,22.87,147399.0,18.1936,18.1936,18.1222,18.1381,147399.0
2021-03-24 14:35:00,22.88,22.88,22.75,22.77,102627.0,18.146,18.146,18.0429,18.0588,102627.0
2021-03-24 14:40:00,22.76,22.79,22.69,22.71,93258.0,18.0509,18.0747,17.9953,18.0112,93258.0
2021-03-24 14:45:00,22.71,22.84,22.66,22.83,112785.0,18.0112,18.1143,17.9715,18.1064,112785.0
2021-03-24 14:50:00,22.82,22.83,22.65,22.65,170485.0,18.0984,18.1064,17.9636,17.9636,170485.0
2021-03-24 14:55:00,22.66,22.74,22.62,22.71,97752.0,17.9715,18.035,17.9398,18.0112,97752.0
2021-03-24 15:00:00,22.71,22.75,22.65,22.69,82667.0,18.0112,18.0429,17.9636,17.9953,82667.0
2021-03-24 15:05:00,22.69,22.72,22.65,22.69,83052.0,17.9953,18.0191,17.9636,17.9953,83052.0
2021-03-24 15:10:00,22.68,22.73,22.65,22.69,52042.0,17.9874,18.0271,17.9636,17.9953,52042.0
2021-03-24 15:15:00,22.69,22.76,22.66,22.73,193245.0,17.9953,18.0509,17.9715,18.0271,193245.0
2021-03-24 15:20:00,22.73,22.74,22.58,22.6,112573.0,18.0271,18.035,17.9081,17.924,112573.0
2021-03-24 15:25:00,22.61,22.61,22.52,22.59,141776.0,17.9319,17.9319,17.8605,17.916,141776.0
2021-03-24 15:30:00,22.59,22.62,22.42,22.43,160567.0,17.916,17.9398,17.7812,17.7891,160567.0
2021-03-24 15:35:00,22.43,22.47,22.34,22.42,156290.0,17.7891,17.8209,17.7178,17.7812,156290.0
2021-03-24 15:40:00,22.42,22.48,22.39,22.42,103006.0,17.7812,17.8288,17.7574,17.7812,103006.0
2021-03-24 15:45:00,22.42,22.5,22.41,22.41,185957.0,17.7812,17.8447,17.7733,17.7733,185957.0
2021-03-24 15:50:00,22.42,22.42,22.32,22.39,236685.0,17.7812,17.7812,17.7019,17.7574,236685.0
2021-03-24 15:55:00,22.39,22.4,22.3,22.34,454316.0,17.7574,17.7653,17.686,17.7178,454316.0
2021-03-25 09:30:00,21.68,21.74,21.37,21.53,410670.0,17.1943,17.2419,16.9485,17.0754,410670.0
2021-03-25 09:35:00,21.55,21.67,21.46,21.54,207046.0,17.0912,17.1864,17.0198,17.0833,207046.0
2021-03-25 09:40:00,21.53,21.63,21.47,21.6,134376.0,17.0754,17.1547,17.0278,17.1309,134376.0
2021-03-25 09:45:00,21.6,21.62,21.5,21.53,130752.0,17.1309,17.1467,17.0516,17.0754,130752.0
2021-03-25 09:50:00,21.53,21.53,21.26,21.32,174826.0,17.0754,17.0754,16.8612,16.9088,174826.0
2021-03-25 09:55:00,21.32,21.39,21.22,21.39,134399.0,16.9088,16.9643,16.8295,16.9643,134399.0
2021-03-25 10:00:00,21.39,21.59,21.29,21.56,112287.0,16.9643,17.1229,16.885,17.0991,112287.0
2021-03-25 10:05:00,21.57,21.68,21.53,21.64,85142.0,17.1071,17.1943,17.0754,17.1626,85142.0
2021-03-25 10:10:00,21.64,21.72,21.6,21.63,90459.0,17.1626,17.226,17.1309,17.1547,90459.0
2021-03-25 10:15:00,21.62,21.63,21.43,21.48,114519.0,17.1467,17.1547,16.996,17.0357,114519.0
2021-03-25 10:20:00,21.48,21.63,21.43,21.6,111142.0,17.0357,17.1547,16.996,17.1309,111142.0
2021-03-25 10:25:00,21.61,21.72,21.6,21.62,64722.0,17.1388,17.226,17.1309,17.1467,64722.0
2021-03-25 10:30:00,21.62,21.77,21.62,21.71,78220.0,17.1467,17.2657,17.1467,17.2181,78220.0
2021-03-25 10:35:00,21.71,21.73,21.61,21.71,153580.0,17.2181,17.234,17.1388,17.2181,153580.0
2021-03-25 10:40:00,21.7,21.71,21.5,21.53,150264.0,17.2102,17.2181,17.0516,17.0754,150264.0
2021-03-25 10:45:00,21.54,21.56,21.38,21.39,125979.0,17.0833,17.0991,16.9564,16.9643,125979.0
2021-03-25 10:50:00,21.39,21.4,21.3,21.32,68483.0,16.9643,16.9722,16.8929,16.9088,68483.0
2021-03-25 10:55:00,21.32,21.39,21.25,21.37,69870.0,16.9088,16.9643,16.8533,16.9485,69870.0
2021-03-25 11:00:00,21.37,21.37,21.21,21.27,81210.0,16.9485,16.9485,16.8216,16.8691,81210.0
2021-03-25 11:05:00,21.27,21.34,21.23,21.25,97153.0,16.8691,16.9247,16.8374,16.8533,97153.0
2021-03-25 11:10:00,21.25,21.44,21.19,21.41,148122.0,16.8533,17.004,16.8057,16.9802,148122.0
2021-03-25 11:15:00,21.41,21.53,21.37,21.52,78933.0,16.9802,17.0754,16.9485,17.0674,78933.0
2021-03-25 11:20:00,21.52,21.58,21.49,21.54,93276.0,17.0674,17.115,17.0436,17.0833,93276.0
2021-03-25 11:25:00,21.55,21.62,21.47,21.62,67354.0,17.0912,17.1467,17.0278,17.1467,67354.0
2021-03-25 11:30:00,21.61,21.65,21.56,21.63,99517.0,17.1388,17.1705,17.0991,17.1547,99517.0
2021-03-25 11:35:00,21.63,21.73,21.61,21.72,82711.0,17.1547,17.234,17.1388,17.226,82711.0
2021-03-25 11:40:00,21.73,21.83,21.71,21.73,113212.0,17.234,17.3133,17.2181,17.234,113212.0
2021-03-25 11:45:00,21.73,21.83,21.7,21.78,79627.0,17.234,17.3133,17.2102,17.2736,79627.0
2021-03-25 11:50:00,21.77,21.84,21.75,21.82,82878.0,17.2657,17.3212,17.2498,17.3053,82878.0
2021-03-25 11:55:00,21.82,21.94,21.8,21.93,103370.0,17.3053,17.4005,17.2895,17.3926,103370.0
2021-03-25 12:00:00,21.92,22.0,21.9,21.99,162594.0,17.3847,17.4481,17.3688,17.4402,162594.0
2021-03-25 12:05:00,21.98,22.05,21.92,22.0,90388.0,17.4322,17.4878,17.3847,17.4481,90388.0
2021-03-25 12:10:00,22.0,22.1,22.0,22.01,78860.0,17.4481,17.5274,17.4481,17.456,78860.0
2021-03-25 12:15:00,22.01,22.11,22.0,22.06,90238.0,17.456,17.5353,17.4481,17.4957,90238.0
2021-03-25 12:20:00,22.06,22.09,22.01,22.06,64229.0,17.4957,17.5195,17.456,17.4957,64229.0
2021-03-25 12:25:00,22.06,22.09,22.02,22.04,62556.0,17.4957,17.5195,17.464,17.4798,62556.0
2021-03-25 12:30:00,22.04,22.14,22.0,22.12,53855.0,17.4798,17.5591,17.4481,17.5433,53855.0
2021-03-25 12:35:00,22.12,22.17,22.06,22.17,56243.0,17.5433,17.5829,17.4957,17.5829,56243.0
2021-03-25 12:40:00,22.18,22.2,22.15,22.19,59434.0,17.5909,17.6067,17.5671,17.5988,59434.0
2021-03-25 12:45:00,22.19,22.31,22.17,22.28,92436.0,17.5988,17.694,17.5829,17.6702,92436.0
2021-03-25 12:50:00,22.27,22.31,22.23,22.23,87422.0,17.6622,17.694,17.6305,17.6305,87422.0
2021-03-25 12:55:00,22.23,22.24,22.14,22.16,81956.0,17.6305,17.6384,17.5591,17.575,81956.0
2021-03-25 13:00:00,22.16,22.16,22.05,22.11,138477.0,17.575,17.575,17.4878,17.5353,138477.0
2021-03-25 13:05:00,22.11,22.24,22.11,22.19,106858.0,17.5353,17.6384,17.5353,17.5988,106858.0
2021-03-25 13:10:00,22.2,22.24,22.15,22.19,116002.0,17.6067,17.6384,17.5671,17.5988,116002.0
2021-03-25 13:15:00,22.19,22.24,22.15,22.24,80672.0,17.5988,17.6384,17.5671,17.6384,80672.0
2021-03-25 13:20:00,22.24,22.25,22.14,22.14,76452.0,17.6384,17.6464,17.5591,17.5591,76452.0
2021-03-25 13:25:00,22.14,22.17,21.98,22.0,180750.0,17.5591,17.5829,17.4322,17.4481,180750.0
2021-03-25 13:30:00,22.0,22.05,21.93,21.96,69804.0,17.4481,17.4878,17.3926,17.4164,69804.0
2021-03-25 13:35:00,21.96,21.98,21.88,21.96,52026.0,17.4164,17.4322,17.3529,17.4164,52026.0
2021-03-25 13:40:00,21.97,22.07,21.96,22.04,52237.0,17.4243,17.5036,17.4164,17.4798,52237.0
2021-03-25 13:45:00,22.04,22.07,21.95,22.0,72702.0,17.4798,17.5036,17.4085,17.4481,72702.0
2021-03-25 13:50:00,22.0,22.08,21.97,22.07,62741.0,17.4481,17.5116,17.4243,17.5036,62741.0
2021-03-25 13:55:00,22.08,22.09,21.98,21.99,42410.0,17.5116,17.5195,17.4322,17.4402,42410.0
2021-03-25 14:00:00,21.98,22.01,21.96,21.96,57395.0,17.4322,17.456,17.4164,17.4164,57395.0
2021-03-25 14:05:00,21.97,22.11,21.96,22.06,60863.0,17.4243,17.5353,17.4164,17.4957,60863.0
2021-03-25 14:10:00,22.06,22.11,22.03,22.09,54626.0,17.4957,17.5353,17.4719,17.5195,54626.0
2021-03-25 14:15:00,22.08,22.2,22.07,22.18,90055.0,17.5116,17.6067,17.5036,17.5909,90055.0
2021-03-25 14:20:00,22.18,22.18,22.09,22.14,45973.0,17.5909,17.5909,17.5195,17.5591,45973.0
2021-03-25 14:25:00,22.13,22.14,21.98,22.0,42371.0,17.5512,17.5591,17.4322,17.4481,42371.0
2021-03-25 14:30:00,21.99,22.02,21.96,22.01,34528.0,17.4402,17.464,17.4164,17.456,34528.0
2021-03-25 14:35:00,22.0,22.13,21.97,22.12,70768.0,17.4481,17.5512,17.4243,17.5433,70768.0
2021-03-25 14:40:00,22.12,22.17,22.11,22.13,47310.0,17.5433,17.5829,17.5353,17.5512,47310.0
2021-03-25 14:45:00,22.13,22.22,22.13,22.16,113920.0,17.5512,17.6226,17.5512,17.575,113920.0
2021-03-25 14:50:00,22.16,22.2,22.14,22.15,93757.0,17.575,17.6067,17.5591,17.5671,93757.0
2021-03-25 14:55:00,22.15,22.16,22.1,22.14,38870.0,17.5671,17.575,17.5274,17.5591,38870.0
2021-03-25 15:00:00,22.14,22.16,22.03,22.06,60894.0,17.5591,17.575,17.4719,17.4957,60894.0
2021-03-25 15:05:00,22.06,22.07,21.96,22.0,66578.0,17.4957,17.5036,17.4164,17.4481,66578.0
2021-03-25 15:10:00,22.0,22.18,22.0,22.16,68342.0,17.4481,17.5909,17.4481,17.575,68342.0
2021-03-25 15:15:00,22.17,22.2,22.13,22.19,75119.0,17.5829,17.6067,17.5512,17.5988,75119.0
2021-03-25 15:20:00,22.2,22.26,22.16,22.25,69097.0,17.6067,17.6543,17.575,17.6464,69097.0
2021-03-25 15:25:00,22.25,22.25,22.19,22.22,98921.0,17.6464,17.6464,17.5988,17.6226,98921.0
2021-03-25 15:30:00,22.22,22.3,22.19,22.28,98732.0,17.6226,17.686,17.5988,17.6702,98732.0
2021-03-25 15:35:00,22.29,22.38,22.28,22.34,69939.0,17.6781,17.7495,17.6702,17.7178,69939.0
2021-03-25 15:40:00,22.35,22.42,22.34,22.39,146509.0,17.7257,17.7812,17.7178,17.7574,146509.0
2021-03-25 15:45:00,22.39,22.43,22.33,22.4,167113.0,17.7574,17.7891,17.7098,17.7653,167113.0
2021-03-25 15:50:00,22.41,22.44,22.27,22.33,206793.0,17.7733,17.7971,17.6622,17.7098,206793.0
2021-03-25 15:55:00,22.33,22.38,22.24,22.37,376633.0,17.7098,17.7495,17.6384,17.7416,376633.0
2021-03-26 09:30:00,22.97,23.18,22.87,23.04,297982.0,18.2174,18.384,18.1381,18.2729,297982.0
2021-03-26 09:35:00,23.05,23.06,22.8,22.93,218355.0,18.2809,18.2888,18.0826,18.1857,218355.0
2021-03-26 09:40:00,22.93,23.01,22.86,22.9,136463.0,18.1857,18.2491,18.1302,18.1619,136463.0
2021-03-26 09:45:00,22.9,22.99,22.77,22.86,157803.0,18.1619,18.2333,18.0588,18.1302,157803.0
2021-03-26 09:50:00,22.85,23.0,22.81,22.86,88663.0,18.1222,18.2412,18.0905,18.1302,88663.0
2021-03-26 09:55:00,22.86,23.0,22.85,22.9,196519.0,18.1302,18.2412,18.1222,18.1619,196519.0
2021-03-26 10:00:00,22.9,23.03,22.77,22.82,119702.0,18.1619,18.265,18.0588,18.0984,119702.0
2021-03-26 10:05:00,22.82,22.88,22.78,22.85,110603.0,18.0984,18.146,18.0667,18.1222,110603.0
2021-03-26 10:10:00,22.85,22.98,22.83,22.97,59348.0,18.1222,18.2253,18.1064,18.2174,59348.0
2021-03-26 10:15:00,22.96,23.03,22.86,22.87,64724.0,18.2095,18.265,18.1302,18.1381,64724.0
2021-03-26 10:20:00,22.87,23.05,22.87,23.03,91637.0,18.1381,18.2809,18.1381,18.265,91637.0
2021-03-26 10:25:00,23.04,23.1,23.02,23.08,131848.0,18.2729,18.3205,18.2571,18.3047,131848.0
2021-03-26 10:30:00,23.09,23.15,23.07,23.1,101745.0,18.3126,18.3602,18.2967,18.3205,101745.0
2021-03-26 10:35:00,23.1,23.13,22.92,22.94,90980.0,18.3205,18.3443,18.1778,18.1936,90980.0
2021-03-26 10:40:00,22.94,22.97,22.82,22.84,515603.0,18.1936,18.2174,18.0984,18.1143,515603.0
2021-03-26 10:45:00,22.84,22.88,22.64,22.64,196431.0,18.1143,18.146,17.9557,17.9557,196431.0
2021-03-26 10:50:00,22.64,22.74,22.61,22.66,134577.0,17.9557,18.035,17.9319,17.9715,134577.0
2021-03-26 10:55:00,22.65,22.69,22.58,22.61,131012.0,17.9636,17.9953,17.9081,17.9319,131012.0
2021-03-26 11:00:00,22.62,22.72,22.55,22.7,151296.0,17.9398,18.0191,17.8843,18.0033,151296.0
2021-03-26 11:05:00,22.69,22.7,22.56,22.57,54300.0,17.9953,18.0033,17.8922,17.9002,54300.0
2021-03-26 11:10:00,22.57,22.57,22.49,22.54,118558.0,17.9002,17.9002,17.8367,17.8764,118558.0
2021-03-26 11:15:00,22.54,22.59,22.47,22.58,152333.0,17.8764,17.916,17.8209,17.9081,152333.0
2021-03-26 11:20:00,22.58,22.69,22.57,22.64,77008.0,17.9081,17.9953,17.9002,17.9557,77008.0
2021-03-26 11:25:00,22.63,22.69,22.61,22.69,87485.0,17.9478,17.9953,17.9319,17.9953,87485.0
2021-03-26 11:30:00,22.69,22.79,22.65,22.78,135416.0,17.9953,18.0747,17.9636,18.0667,135416.0
2021-03-26 11:35:00,22.79,22.82,22.76,22.78,84272.0,18.0747,18.0984,18.0509,18.0667,84272.0
2021-03-26 11:40:00,22.78,22.81,22.72,22.72,114091.0,18.0667,18.0905,18.0191,18.0191,114091.0
2021-03-26 11:45:00,22.73,22.73,22.6,22.61,78837.0,18.0271,18.0271,17.924,17.9319,78837.0
2021-03-26 11:50:00,22.6,22.66,22.5,22.53,66514.0,17.924,17.9715,17.8447,17.8684,66514.0
2021-03-26 11:55:00,22.54,22.62,22.51,22.59,86373.0,17.8764,17.9398,17.8526,17.916,86373.0
2021-03-26 12:00:00,22.59,22.68,22.58,22.66,61366.0,17.916,17.9874,17.9081,17.9715,61366.0
2021-03-26 12:05:00,22.66,22.68,22.55,22.58,50916.0,17.9715,17.9874,17.8843,17.9081,50916.0
2021-03-26 12:10:00,22.58,22.68,22.55,22.67,38390.0,17.9081,17.9874,17.8843,17.9795,38390.0
2021-03-26 12:15:00,22.68,22.71,22.65,22.67,44886.0,17.9874,18.0112,17.9636,17.9795,44886.0
2021-03-26 12:20:00,22.67,22.75,22.67,22.73,46520.0,17.9795,18.0429,17.9795,18.0271,46520.0
2021-03-26 12:25:00,22.72,22.8,22.72,22.79,57313.0,18.0191,18.0826,18.0191,18.0747,57313.0
2021-03-26 12:30:00,22.8,22.83,22.76,22.78,87153.0,18.0826,18.1064,18.0509,18.0667,87153.0
2021-03-26 12:35:00,22.78,22.82,22.75,22.8,76029.0,18.0667,18.0984,18.0429,18.0826,76029.0
2021-03-26 12:40:00,22.8,22.83,22.77,22.81,76407.0,18.0826,18.1064,18.0588,18.0905,76407.0
2021-03-26 12:45:00,22.82,22.85,22.74,22.78,114829.0,18.0984,18.1222,18.035,18.0667,114829.0
2021-03-26 12:50:00,22.77,22.91,22.77,22.87,108127.0,18.0588,18.1698,18.0588,18.1381,108127.0
2021-03-26 12:55:00,22.86,22.87,22.7,22.72,52656.0,18.1302,18.1381,18.0033,18.0191,52656.0
2021-03-26 13:00:00,22.73,22.79,22.69,22.76,106581.0,18.0271,18.0747,17.9953,18.0509,106581.0
2021-03-26 13:05:00,22.76,22.77,22.73,22.74,54256.0,18.0509,18.0588,18.0271,18.035,54256.0
2021-03-26 13:10:00,22.74,22.77,22.63,22.68,66429.0,18.035,18.0588,17.9478,17.9874,66429.0
2021-03-26 13:15:00,22.67,22.7,22.63,22.63,67465.0,17.9795,18.0033,17.9478,17.9478,67465.0
2021-03-26 13:20:00,22.64,22.64,22.5,22.51,82431.0,17.9557,17.9557,17.8447,17.8526,82431.0
2021-03-26 13:25:00,22.5,22.54,22.44,22.46,63154.0,17.8447,17.8764,17.7971,17.8129,63154.0
2021-03-26 13:30:00,22.45,22.54,22.41,22.5,176253.0,17.805,17.8764,17.7733,17.8447,176253.0
2021-03-26 13:35:00,22.5,22.55,22.47,22.5,161883.0,17.8447,17.8843,17.8209,17.8447,161883.0
2021-03-26 13:40:00,22.5,22.54,22.48,22.52,108729.0,17.8447,17.8764,17.8288,17.8605,108729.0
2021-03-26 13:45:00,22.52,22.58,22.41,22.43,387214.0,17.8605,17.9081,17.7733,17.7891,387214.0
2021-03-26 13:50:00,22.43,22.46,22.36,22.41,97605.0,17.7891,17.8129,17.7336,17.7733,97605.0
2021-03-26 13:55:00,22.41,22.46,22.4,22.43,64829.0,17.7733,17.8129,17.7653,17.7891,64829.0
2021-03-26 14:00:00,22.43,22.5,22.36,22.46,88032.0,17.7891,17.8447,17.7336,17.8129,88032.0
2021-03-26 14:05:00,22.46,22.48,22.38,22.39,62776.0,17.8129,17.8288,17.7495,17.7574,62776.0
2021-03-26 14:10:00,22.39,22.42,22.26,22.28,99740.0,17.7574,17.7812,17.6543,17.6702,99740.0
2021-03-26 14:15:00,22.27,22.28,22.2,22.24,109907.0,17.6622,17.6702,17.6067,17.6384,109907.0
2021-03-26 14:20:00,22.23,22.39,22.22,22.35,111458.0,17.6305,17.7574,17.6226,17.7257,111458.0
2021-03-26 14:25:00,22.36,22.4,22.34,22.37,145993.0,17.7336,17.7653,17.7178,17.7416,145993.0
2021-03-26 14:30:00,22.37,22.52,22.34,22.43,178199.0,17.7416,17.8605,17.7178,17.7891,178199.0
2021-03-26 14:35:00,22.43,22.47,22.38,22.4,95448.0,17.7891,17.8209,17.7495,17.7653,95448.0
2021-03-26 14:40:00,22.4,22.43,22.33,22.34,77611.0,17.7653,17.7891,17.7098,17.7178,77611.0
2021-03-26 14:45:00,22.34,22.34,22.13,22.13,98380.0,17.7178,17.7178,17.5512,17.5512,98380.0
2021-03-26 14:50:00,22.12,22.35,22.11,22.3,165348.0,17.5433,17.7257,17.5353,17.686,165348.0
2021-03-26 14:55:00,22.3,22.48,22.27,22.47,314640.0,17.686,17.8288,17.6622,17.8209,314640.0
2021-03-26 15:00:00,22.46,22.54,22.41,22.51,92546.0,17.8129,17.8764,17.7733,17.8526,92546.0
2021-03-26 15:05:00,22.51,22.55,22.42,22.43,76515.0,17.8526,17.8843,17.7812,17.7891,76515.0
2021-03-26 15:10:00,22.43,22.46,22.39,22.41,78293.0,17.7891,17.8129,17.7574,17.7733,78293.0
2021-03-26 15:15:00,22.41,22.52,22.39,22.51,98422.0,17.7733,17.8605,17.7574,17.8526,98422.0
2021-03-26 15:20:00,22.51,22.58,22.5,22.55,173220.0,17.8526,17.9081,17.8447,17.8843,173220.0
2021-03-26 15:25:00,22.55,22.57,22.47,22.49,93575.0,17.8843,17.9002,17.8209,17.8367,93575.0
2021-03-26 15:30:00,22.5,22.62,22.49,22.58,218975.0,17.8447,17.9398,17.8367,17.9081,218975.0
2021-03-26 15:35:00,22.58,22.62,22.52,22.57,131788.0,17.9081,17.9398,17.8605,17.9002,131788.0
2021-03-26 15:40:00,22.56,22.63,22.55,22.61,146570.0,17.8922,17.9478,17.8843,17.9319,146570.0
2021-03-26 15:45:00,22.62,22.65,22.58,22.63,225395.0,17.9398,17.9636,17.9081,17.9478,225395.0
2021-03-26 15:50:00,22.64,22.68,22.58,22.59,308183.0,17.9557,17.9874,17.9081,17.916,308183.0
2021-03-26 15:55:00,22.59,22.78,22.57,22.73,781221.0,17.916,18.0667,17.9002,18.0271,781221.0
2021-03-29 09:30:00,22.56,22.85,22.47,22.59,426792.0,17.8922,18.1222,17.8209,17.916,426792.0
2021-03-29 09:35:00,22.59,22.65,22.34,22.41,123780.0,17.916,17.9636,17.7178,17.7733,123780.0
2021-03-29 09:40:00,22.41,22.44,22.2,22.32,349344.0,17.7733,17.7971,17.6067,17.7019,349344.0
2021-03-29 09:45:00,22.33,22.36,22.05,22.07,144899.0,17.7098,17.7336,17.4878,17.5036,144899.0
2021-03-29 09:50:00,22.08,22.2,21.97,22.12,231932.0,17.5116,17.6067,17.4243,17.5433,231932.0
2021-03-29 09:55:00,22.12,22.32,22.11,22.27,121287.0,17.5433,17.7019,17.5353,17.6622,121287.0
2021-03-29 10:00:00,22.27,22.35,22.21,22.3,144066.0,17.6622,17.7257,17.6147,17.686,144066.0
2021-03-29 10:05:00,22.29,22.32,22.07,22.09,115332.0,17.6781,17.7019,17.5036,17.5195,115332.0
2021-03-29 10:10:00,22.08,22.25,22.07,22.16,298410.0,17.5116,17.6464,17.5036,17.575,298410.0
2021-03-29 10:15:00,22.15,22.15,22.05,22.08,120160.0,17.5671,17.5671,17.4878,17.5116,120160.0
2021-03-29 10:20:00,22.08,22.08,21.92,21.94,141469.0,17.5116,17.5116,17.3847,17.4005,141469.0
2021-03-29 10:25:00,21.94,21.97,21.87,21.93,118612.0,17.4005,17.4243,17.345,17.3926,118612.0
2021-03-29 10:30:00,21.92,21.98,21.8,21.86,97031.0,17.3847,17.4322,17.2895,17.3371,97031.0
2021-03-29 10:35:00,21.86,21.96,21.83,21.83,108385.0,17.3371,17.4164,17.3133,17.3133,108385.0
2021-03-29 10:40:00,21.83,21.86,21.78,21.83,90782.0,17.3133,17.3371,17.2736,17.3133,90782.0
2021-03-29 10:45:00,21.83,21.83,21.7,21.73,135626.0,17.3133,17.3133,17.2102,17.234,135626.0
2021-03-29 10:50:00,21.73,21.75,21.64,21.66,122752.0,17.234,17.2498,17.1626,17.1785,122752.0
2021-03-29 10:55:00,21.66,21.7,21.58,21.58,99414.0,17.1785,17.2102,17.115,17.115,99414.0
2021-03-29 11:00:00,21.58,21.71,21.57,21.68,79539.0,17.115,17.2181,17.1071,17.1943,79539.0
2021-03-29 11:05:00,21.68,21.72,21.61,21.67,135767.0,17.1943,17.226,17.1388,17.1864,135767.0
2021-03-29 11:10:00,21.68,21.74,21.55,21.64,130891.0,17.1943,17.2419,17.0912,17.1626,130891.0
2021-03-29 11:15:00,21.63,21.77,21.63,21.77,139888.0,17.1547,17.2657,17.1547,17.2657,139888.0
2021-03-29 11:20:00,21.77,21.83,21.73,21.83,137159.0,17.2657,17.3133,17.234,17.3133,137159.0
2021-03-29 11:25:00,21.84,21.92,21.83,21.88,179465.0,17.3212,17.3847,17.3133,17.3529,179465.0
2021-03-29 11:30:00,21.88,21.99,21.84,21.96,101545.0,17.3529,17.4402,17.3212,17.4164,101545.0
2021-03-29 11:35:00,21.96,22.01,21.89,21.91,116383.0,17.4164,17.456,17.3609,17.3767,116383.0
2021-03-29 11:40:00,21.91,22.02,21.9,22.02,74181.0,17.3767,17.464,17.3688,17.464,74181.0
2021-03-29 11:45:00,22.01,22.03,21.95,21.96,47422.0,17.456,17.4719,17.4085,17.4164,47422.0
2021-03-29 11:50:00,21.96,22.02,21.91,22.0,60666.0,17.4164,17.464,17.3767,17.4481,60666.0
2021-03-29 11:55:00,22.0,22.02,21.95,21.98,79923.0,17.4481,17.464,17.4085,17.4322,79923.0
2021-03-29 12:00:00,21.97,22.01,21.93,21.95,53471.0,17.4243,17.456,17.3926,17.4085,53471.0
2021-03-29 12:05:00,21.94,21.96,21.9,21.92,56259.0,17.4005,17.4164,17.3688,17.3847,56259.0
2021-03-29 12:10:00,21.93,21.96,21.85,21.85,92491.0,17.3926,17.4164,17.3291,17.3291,92491.0
2021-03-29 12:15:00,21.85,21.87,21.77,21.79,144870.0,17.3291,17.345,17.2657,17.2816,144870.0
2021-03-29 12:20:00,21.8,21.84,21.75,21.82,85578.0,17.2895,17.3212,17.2498,17.3053,85578.0
2021-03-29 12:25:00,21.83,21.96,21.82,21.96,80563.0,17.3133,17.4164,17.3053,17.4164,80563.0
2021-03-29 12:30:00,21.96,21.99,21.9,21.98,139466.0,17.4164,17.4402,17.3688,17.4322,139466.0
2021-03-29 12:35:00,21.98,21.98,21.94,21.95,58486.0,17.4322,17.4322,17.4005,17.4085,58486.0
2021-03-29 12:40:00,21.95,21.97,21.91,21.94,63557.0,17.4085,17.4243,17.3767,17.4005,63557.0
2021-03-29 12:45:00,21.94,21.94,21.82,21.83,51833.0,17.4005,17.4005,17.3053,17.3133,51833.0
2021-03-29 12:50:00,21.83,21.88,21.83,21.88,59211.0,17.3133,17.3529,17.3133,17.3529,59211.0
2021-03-29 12:55:00,21.88,21.91,21.84,21.87,53866.0,17.3529,17.3767,17.3212,17.345,53866.0
2021-03-29 13:00:00,21.86,21.98,21.84,21.97,64236.0,17.3371,17.4322,17.3212,17.4243,64236.0
2021-03-29 13:05:00,21.96,22.04,21.95,22.02,115079.0,17.4164,17.4798,17.4085,17.464,115079.0
2021-03-29 13:10:00,22.03,22.03,21.95,21.96,40075.0,17.4719,17.4719,17.4085,17.4164,40075.0
2021-03-29 13:15:00,21.96,21.96,21.86,21.9,87873.0,17.4164,17.4164,17.3371,17.3688,87873.0
2021-03-29 13:20:00,21.9,21.92,21.83,21.87,77442.0,17.3688,17.3847,17.3133,17.345,77442.0
2021-03-29 13:25:00,21.87,21.89,21.8,21.83,96003.0,17.345,17.3609,17.2895,17.3133,96003.0
2021-03-29 13:30:00,21.82,21.91,21.8,21.91,86651.0,17.3053,17.3767,17.2895,17.3767,86651.0
2021-03-29 13:35:00,21.9,21.92,21.84,21.86,86722.0,17.3688,17.3847,17.3212,17.3371,86722.0
2021-03-29 13:40:00,21.86,21.87,21.72,21.73,76584.0,17.3371,17.345,17.226,17.234,76584.0
2021-03-29 13:45:00,21.72,21.76,21.68,21.73,83980.0,17.226,17.2578,17.1943,17.234,83980.0
2021-03-29 13:50:00,21.73,21.82,21.73,21.76,63162.0,17.234,17.3053,17.234,17.2578,63162.0
2021-03-29 13:55:00,21.76,21.79,21.71,21.77,47416.0,17.2578,17.2816,17.2181,17.2657,47416.0
2021-03-29 14:00:00,21.77,21.83,21.73,21.81,66644.0,17.2657,17.3133,17.234,17.2974,66644.0
2021-03-29 14:05:00,21.8,21.88,21.79,21.88,79066.0,17.2895,17.3529,17.2816,17.3529,79066.0
2021-03-29 14:10:00,21.87,21.92,21.84,21.91,51246.0,17.345,17.3847,17.3212,17.3767,51246.0
2021-03-29 14:15:00,21.9,21.9,21.82,21.84,68612.0,17.3688,17.3688,17.3053,17.3212,68612.0
2021-03-29 14:20:00,21.84,21.89,21.82,21.87,60260.0,17.3212,17.3609,17.3053,17.345,60260.0
2021-03-29 14:25:00,21.86,21.96,21.86,21.93,94417.0,17.3371,17.4164,17.3371,17.3926,94417.0
2021-03-29 14:30:00,21.92,21.94,21.81,21.83,76661.0,17.3847,17.4005,17.2974,17.3133,76661.0
2021-03-29 14:35:00,21.82,21.82,21.74,21.79,83249.0,17.3053,17.3053,17.2419,17.2816,83249.0
2021-03-29 14:40:00,21.79,21.87,21.76,21.85,72183.0,17.2816,17.345,17.2578,17.3291,72183.0
2021-03-29 14:45:00,21.84,21.94,21.83,21.9,105199.0,17.3212,17.4005,17.3133,17.3688,105199.0
2021-03-29 14:50:00,21.9,21.93,21.87,21.9,59409.0,17.3688,17.3926,17.345,17.3688,59409.0
2021-03-29 14:55:00,21.9,21.91,21.79,21.83,66957.0,17.3688,17.3767,17.2816,17.3133,66957.0
2021-03-29 15:00:00,21.84,21.88,21.82,21.87,93484.0,17.3212,17.3529,17.3053,17.345,93484.0
2021-03-29 15:05:00,21.88,21.96,21.87,21.95,79680.0,17.3529,17.4164,17.345,17.4085,79680.0
2021-03-29 15:10:00,21.95,21.98,21.92,21.98,79202.0,17.4085,17.4322,17.3847,17.4322,79202.0
2021-03-29 15:15:00,21.98,22.08,21.98,22.03,81854.0,17.4322,17.5116,17.4322,17.4719,81854.0
2021-03-29 15:20:00,22.04,22.08,22.0,22.05,76593.0,17.4798,17.5116,17.4481,17.4878,76593.0
2021-03-29 15:25:00,22.06,22.1,22.01,22.01,72166.0,17.4957,17.5274,17.456,17.456,72166.0
2021-03-29 15:30:00,22.02,22.03,21.94,21.96,97652.0,17.464,17.4719,17.4005,17.4164,97652.0
2021-03-29 15:35:00,21.96,21.99,21.94,21.95,134338.0,17.4164,17.4402,17.4005,17.4085,134338.0
2021-03-29 15:40:00,21.95,21.97,21.86,21.87,136208.0,17.4085,17.4243,17.3371,17.345,136208.0
2021-03-29 15:45:00,21.88,21.92,21.83,21.87,220204.0,17.3529,17.3847,17.3133,17.345,220204.0
2021-03-29 15:50:00,21.87,21.91,21.83,21.87,358500.0,17.345,17.3767,17.3133,17.345,358500.0
2021-03-29 15:55:00,21.87,21.92,21.83,21.85,826293.0,17.345,17.3847,17.3133,17.3291,826293.0
2021-03-30 09:30:00,21.51,21.59,21.46,21.54,194102.0,17.0595,17.1229,17.0198,17.0833,194102.0
2021-03-30 09:35:00,21.55,21.59,21.42,21.46,91059.0,17.0912,17.1229,16.9881,17.0198,91059.0
2021-03-30 09:40:00,21.46,21.53,21.33,21.38,106731.0,17.0198,17.0754,16.9167,16.9564,106731.0
2021-03-30 09:45:00,21.38,21.44,21.26,21.31,145981.0,16.9564,17.004,16.8612,16.9009,145981.0
2021-03-30 09:50:00,21.31,21.35,21.18,21.34,112189.0,16.9009,16.9326,16.7978,16.9247,112189.0
2021-03-30 09:55:00,21.34,21.49,21.33,21.47,71397.0,16.9247,17.0436,16.9167,17.0278,71397.0
2021-03-30 10:00:00,21.48,21.66,21.47,21.6,123283.0,17.0357,17.1785,17.0278,17.1309,123283.0
2021-03-30 10:05:00,21.63,21.72,21.59,21.72,77822.0,17.1547,17.226,17.1229,17.226,77822.0
2021-03-30 10:10:00,21.73,21.73,21.62,21.63,89385.0,17.234,17.234,17.1467,17.1547,89385.0
2021-03-30 10:15:00,21.63,21.73,21.62,21.72,237402.0,17.1547,17.234,17.1467,17.226,237402.0
2021-03-30 10:20:00,21.72,21.73,21.57,21.63,94416.0,17.226,17.234,17.1071,17.1547,94416.0
2021-03-30 10:25:00,21.64,21.75,21.63,21.71,101847.0,17.1626,17.2498,17.1547,17.2181,101847.0
2021-03-30 10:30:00,21.71,21.71,21.62,21.64,101120.0,17.2181,17.2181,17.1467,17.1626,101120.0
2021-03-30 10:35:00,21.64,21.76,21.56,21.74,163239.0,17.1626,17.2578,17.0991,17.2419,163239.0
2021-03-30 10:40:00,21.74,21.83,21.73,21.73,102879.0,17.2419,17.3133,17.234,17.234,102879.0
2021-03-30 10:45:00,21.73,21.8,21.72,21.75,111794.0,17.234,17.2895,17.226,17.2498,111794.0
2021-03-30 10:50:00,21.75,21.78,21.62,21.63,69091.0,17.2498,17.2736,17.1467,17.1547,69091.0
2021-03-30 10:55:00,21.63,21.67,21.62,21.66,70246.0,17.1547,17.1864,17.1467,17.1785,70246.0
2021-03-30 11:00:00,21.66,21.77,21.63,21.76,60246.0,17.1785,17.2657,17.1547,17.2578,60246.0
2021-03-30 11:05:00,21.76,21.87,21.74,21.87,73472.0,17.2578,17.345,17.2419,17.345,73472.0
2021-03-30 11:10:00,21.87,21.97,21.86,21.95,72024.0,17.345,17.4243,17.3371,17.4085,72024.0
2021-03-30 11:15:00,21.96,21.96,21.83,21.92,91412.0,17.4164,17.4164,17.3133,17.3847,91412.0
2021-03-30 11:20:00,21.93,21.94,21.8,21.82,67321.0,17.3926,17.4005,17.2895,17.3053,67321.0
2021-03-30 11:25:00,21.82,21.82,21.67,21.7,68681.0,17.3053,17.3053,17.1864,17.2102,68681.0
2021-03-30 11:30:00,21.7,21.78,21.67,21.76,53219.0,17.2102,17.2736,17.1864,17.2578,53219.0
2021-03-30 11:35:00,21.76,21.8,21.71,21.71,103967.0,17.2578,17.2895,17.2181,17.2181,103967.0
2021-03-30 11:40:00,21.72,21.77,21.68,21.77,70545.0,17.226,17.2657,17.1943,17.2657,70545.0
2021-03-30 11:45:00,21.77,21.82,21.76,21.78,75192.0,17.2657,17.3053,17.2578,17.2736,75192.0
2021-03-30 11:50:00,21.77,21.77,21.7,21.72,52478.0,17.2657,17.2657,17.2102,17.226,52478.0
2021-03-30 11:55:00,21.71,21.78,21.7,21.74,43933.0,17.2181,17.2736,17.2102,17.2419,43933.0
2021-03-30 12:00:00,21.74,21.82,21.73,21.82,55260.0,17.2419,17.3053,17.234,17.3053,55260.0
2021-03-30 12:05:00,21.82,21.83,21.77,21.82,55633.0,17.3053,17.3133,17.2657,17.3053,55633.0
2021-03-30 12:10:00,21.82,21.83,21.69,21.77,72301.0,17.3053,17.3133,17.2022,17.2657,72301.0
2021-03-30 12:15:00,21.77,21.77,21.68,21.72,49656.0,17.2657,17.2657,17.1943,17.226,49656.0
2021-03-30 12:20:00,21.71,21.72,21.64,21.67,46694.0,17.2181,17.226,17.1626,17.1864,46694.0
2021-03-30 12:25:00,21.67,21.81,21.65,21.77,289015.0,17.1864,17.2974,17.1705,17.2657,289015.0
2021-03-30 12:30:00,21.77,21.79,21.74,21.77,52919.0,17.2657,17.2816,17.2419,17.2657,52919.0
2021-03-30 12:35:00,21.78,21.85,21.76,21.85,53361.0,17.2736,17.3291,17.2578,17.3291,53361.0
2021-03-30 12:40:00,21.85,21.85,21.82,21.84,65902.0,17.3291,17.3291,17.3053,17.3212,65902.0
2021-03-30 12:45:00,21.84,21.9,21.84,21.89,45434.0,17.3212,17.3688,17.3212,17.3609,45434.0
2021-03-30 12:50:00,21.89,21.89,21.83,21.87,39500.0,17.3609,17.3609,17.3133,17.345,39500.0
2021-03-30 12:55:00,21.88,21.91,21.86,21.88,41338.0,17.3529,17.3767,17.3371,17.3529,41338.0
2021-03-30 13:00:00,21.87,21.9,21.84,21.87,47960.0,17.345,17.3688,17.3212,17.345,47960.0
2021-03-30 13:05:00,21.87,21.87,21.79,21.8,73488.0,17.345,17.345,17.2816,17.2895,73488.0
2021-03-30 13:10:00,21.78,21.79,21.73,21.74,46171.0,17.2736,17.2816,17.234,17.2419,46171.0
2021-03-30 13:15:00,21.74,21.79,21.74,21.79,65258.0,17.2419,17.2816,17.2419,17.2816,65258.0
2021-03-30 13:20:00,21.79,21.84,21.79,21.84,56321.0,17.2816,17.3212,17.2816,17.3212,56321.0
2021-03-30 13:25:00,21.83,21.83,21.78,21.79,36299.0,17.3133,17.3133,17.2736,17.2816,36299.0
2021-03-30 13:30:00,21.79,21.79,21.7,21.76,113081.0,17.2816,17.2816,17.2102,17.2578,113081.0
2021-03-30 13:35:00,21.75,21.81,21.71,21.8,76900.0,17.2498,17.2974,17.2181,17.2895,76900.0
2021-03-30 13:40:00,21.8,21.85,21.78,21.84,111225.0,17.2895,17.3291,17.2736,17.3212,111225.0
2021-03-30 13:45:00,21.83,21.86,21.77,21.78,121668.0,17.3133,17.3371,17.2657,17.2736,121668.0
2021-03-30 13:50:00,21.79,21.84,21.77,21.8,48580.0,17.2816,17.3212,17.2657,17.2895,48580.0
2021-03-30 13:55:00,21.8,21.81,21.77,21.78,72622.0,17.2895,17.2974,17.2657,17.2736,72622.0
2021-03-30 14:00:00,21.79,21.84,21.75,21.83,83025.0,17.2816,17.3212,17.2498,17.3133,83025.0
2021-03-30 14:05:00,21.83,21.93,21.83,21.91,69276.0,17.3133,17.3926,17.3133,17.3767,69276.0
2021-03-30 14:10:00,21.92,21.97,21.89,21.95,166633.0,17.3847,17.4243,17.3609,17.4085,166633.0
2021-03-30 14:15:00,21.95,21.97,21.93,21.95,50469.0,17.4085,17.4243,17.3926,17.4085,50469.0
2021-03-30 14:20:00,21.95,21.96,21.89,21.91,50030.0,17.4085,17.4164,17.3609,17.3767,50030.0
2021-03-30 14:25:00,21.91,21.99,21.91,21.94,93493.0,17.3767,17.4402,17.3767,17.4005,93493.0
2021-03-30 14:30:00,21.94,21.97,21.89,21.89,30845.0,17.4005,17.4243,17.3609,17.3609,30845.0
2021-03-30 14:35:00,21.89,21.91,21.83,21.84,50877.0,17.3609,17.3767,17.3133,17.3212,50877.0
2021-03-30 14:40:00,21.84,21.89,21.83,21.87,79905.0,17.3212,17.3609,17.3133,17.345,79905.0
2021-03-30 14:45:00,21.88,21.9,21.84,21.86,73288.0,17.3529,17.3688,17.3212,17.3371,73288.0
2021-03-30 14:50:00,21.86,21.93,21.86,21.91,80029.0,17.3371,17.3926,17.3371,17.3767,80029.0
2021-03-30 14:55:00,21.9,21.96,21.89,21.96,41553.0,17.3688,17.4164,17.3609,17.4164,41553.0
2021-03-30 15:00:00,21.96,22.04,21.94,22.04,82129.0,17.4164,17.4798,17.4005,17.4798,82129.0
2021-03-30 15:05:00,22.04,22.04,21.98,22.01,56121.0,17.4798,17.4798,17.4322,17.456,56121.0
2021-03-30 15:10:00,22.0,22.01,21.9,21.93,67392.0,17.4481,17.456,17.3688,17.3926,67392.0
2021-03-30 15:15:00,21.94,21.96,21.91,21.94,88990.0,17.4005,17.4164,17.3767,17.4005,88990.0
2021-03-30 15:20:00,21.94,22.01,21.93,21.99,73502.0,17.4005,17.456,17.3926,17.4402,73502.0
2021-03-30 15:25:00,22.0,22.07,21.99,22.03,98412.0,17.4481,17.5036,17.4402,17.4719,98412.0
2021-03-30 15:30:00,22.03,22.11,22.03,22.09,84951.0,17.4719,17.5353,17.4719,17.5195,84951.0
2021-03-30 15:35:00,22.09,22.1,22.04,22.05,79553.0,17.5195,17.5274,17.4798,17.4878,79553.0
2021-03-30 15:40:00,22.05,22.06,21.99,22.0,60499.0,17.4878,17.4957,17.4402,17.4481,60499.0
2021-03-30 15:45:00,22.01,22.03,21.97,22.02,111160.0,17.456,17.4719,17.4243,17.464,111160.0
2021-03-30 15:50:00,22.01,22.02,21.95,22.02,191920.0,17.456,17.464,17.4085,17.464,191920.0
2021-03-30 15:55:00,22.03,22.03,21.94,22.0,353456.0,17.4719,17.4719,17.4005,17.4481,353456.0
2021-03-31 09:30:00,22.0,22.01,21.63,21.73,331476.0,17.4481,17.456,17.1547,17.234,331476.0
2021-03-31 09:35:00,21.73,21.78,21.69,21.77,184944.0,17.234,17.2736,17.2022,17.2657,184944.0
2021-03-31 09:40:00,21.78,21.85,21.66,21.72,146057.0,17.2736,17.3291,17.1785,17.226,146057.0
2021-03-31 09:45:00,21.72,21.81,21.66,21.7,135132.0,17.226,17.2974,17.1785,17.2102,135132.0
2021-03-31 09:50:00,21.69,21.72,21.58,21.65,134537.0,17.2022,17.226,17.115,17.1705,134537.0
2021-03-31 09:55:00,21.66,21.74,21.64,21.67,278781.0,17.1785,17.2419,17.1626,17.1864,278781.0
2021-03-31 10:00:00,21.68,21.68,21.54,21.65,94152.0,17.1943,17.1943,17.0833,17.1705,94152.0
2021-03-31 10:05:00,21.64,21.71,21.57,21.59,113114.0,17.1626,17.2181,17.1071,17.1229,113114.0
2021-03-31 10:10:00,21.59,21.66,21.52,21.66,105587.0,17.1229,17.1785,17.0674,17.1785,105587.0
2021-03-31 10:15:00,21.65,21.65,21.56,21.59,121863.0,17.1705,17.1705,17.0991,17.1229,121863.0
2021-03-31 10:20:00,21.58,21.72,21.53,21.64,55642.0,17.115,17.226,17.0754,17.1626,55642.0
2021-03-31 10:25:00,21.65,21.69,21.61,21.61,45515.0,17.1705,17.2022,17.1388,17.1388,45515.0
2021-03-31 10:30:00,21.61,21.63,21.54,21.59,49370.0,17.1388,17.1547,17.0833,17.1229,49370.0
2021-03-31 10:35:00,21.59,21.71,21.54,21.71,61175.0,17.1229,17.2181,17.0833,17.2181,61175.0
2021-03-31 10:40:00,21.71,21.74,21.59,21.61,101098.0,17.2181,17.2419,17.1229,17.1388,101098.0
2021-03-31 10:45:00,21.61,21.62,21.5,21.51,66345.0,17.1388,17.1467,17.0516,17.0595,66345.0
2021-03-31 10:50:00,21.52,21.58,21.48,21.5,146146.0,17.0674,17.115,17.0357,17.0516,146146.0
2021-03-31 10:55:00,21.49,21.54,21.48,21.51,114378.0,17.0436,17.0833,17.0357,17.0595,114378.0
2021-03-31 11:00:00,21.52,21.54,21.45,21.54,69430.0,17.0674,17.0833,17.0119,17.0833,69430.0
2021-03-31 11:05:00,21.53,21.59,21.52,21.58,54835.0,17.0754,17.1229,17.0674,17.115,54835.0
2021-03-31 11:10:00,21.59,21.66,21.57,21.63,74135.0,17.1229,17.1785,17.1071,17.1547,74135.0
2021-03-31 11:15:00,21.63,21.78,21.61,21.78,284651.0,17.1547,17.2736,17.1388,17.2736,284651.0
2021-03-31 11:20:00,21.78,21.86,21.78,21.82,124099.0,17.2736,17.3371,17.2736,17.3053,124099.0
2021-03-31 11:25:00,21.82,21.9,21.77,21.77,170523.0,17.3053,17.3688,17.2657,17.2657,170523.0
2021-03-31 11:30:00,21.77,21.78,21.67,21.67,99416.0,17.2657,17.2736,17.1864,17.1864,99416.0
2021-03-31 11:35:00,21.68,21.73,21.65,21.69,88583.0,17.1943,17.234,17.1705,17.2022,88583.0
2021-03-31 11:40:00,21.7,21.73,21.65,21.73,44430.0,17.2102,17.234,17.1705,17.234,44430.0
2021-03-31 11:45:00,21.73,21.85,21.72,21.84,66442.0,17.234,17.3291,17.226,17.3212,66442.0
2021-03-31 11:50:00,21.83,21.84,21.77,21.8,67736.0,17.3133,17.3212,17.2657,17.2895,67736.0
2021-03-31 11:55:00,21.8,21.82,21.74,21.77,41684.0,17.2895,17.3053,17.2419,17.2657,41684.0
2021-03-31 12:00:00,21.77,21.77,21.69,21.7,44367.0,17.2657,17.2657,17.2022,17.2102,44367.0
2021-03-31 12:05:00,21.7,21.77,21.69,21.75,49771.0,17.2102,17.2657,17.2022,17.2498,49771.0
2021-03-31 12:10:00,21.75,21.77,21.71,21.76,25028.0,17.2498,17.2657,17.2181,17.2578,25028.0
2021-03-31 12:15:00,21.76,21.76,21.67,21.7,36218.0,17.2578,17.2578,17.1864,17.2102,36218.0
2021-03-31 12:20:00,21.7,21.72,21.66,21.7,46315.0,17.2102,17.226,17.1785,17.2102,46315.0
2021-03-31 12:25:00,21.7,21.76,21.67,21.74,37008.0,17.2102,17.2578,17.1864,17.2419,37008.0
2021-03-31 12:30:00,21.74,21.77,21.69,21.77,45781.0,17.2419,17.2657,17.2022,17.2657,45781.0
2021-03-31 12:35:00,21.77,21.81,21.74,21.76,55163.0,17.2657,17.2974,17.2419,17.2578,55163.0
2021-03-31 12:40:00,21.76,21.79,21.75,21.78,33274.0,17.2578,17.2816,17.2498,17.2736,33274.0
2021-03-31 12:45:00,21.78,21.8,21.73,21.73,41352.0,17.2736,17.2895,17.234,17.234,41352.0
2021-03-31 12:50:00,21.74,21.76,21.7,21.74,22462.0,17.2419,17.2578,17.2102,17.2419,22462.0
2021-03-31 12:55:00,21.75,21.77,21.73,21.76,26959.0,17.2498,17.2657,17.234,17.2578,26959.0
2021-03-31 13:00:00,21.76,21.78,21.75,21.77,17244.0,17.2578,17.2736,17.2498,17.2657,17244.0
2021-03-31 13:05:00,21.77,21.79,21.71,21.72,25931.0,17.2657,17.2816,17.2181,17.226,25931.0
2021-03-31 13:10:00,21.72,21.82,21.72,21.8,51036.0,17.226,17.3053,17.226,17.2895,51036.0
2021-03-31 13:15:00,21.81,21.85,21.74,21.78,76706.0,17.2974,17.3291,17.2419,17.2736,76706.0
2021-03-31 13:20:00,21.78,21.81,21.76,21.79,37034.0,17.2736,17.2974,17.2578,17.2816,37034.0
2021-03-31 13:25:00,21.79,21.8,21.75,21.77,49952.0,17.2816,17.2895,17.2498,17.2657,49952.0
2021-03-31 13:30:00,21.77,21.82,21.75,21.81,52549.0,17.2657,17.3053,17.2498,17.2974,52549.0
2021-03-31 13:35:00,21.82,21.86,21.79,21.81,30273.0,17.3053,17.3371,17.2816,17.2974,30273.0
2021-03-31 13:40:00,21.8,21.81,21.77,21.79,36570.0,17.2895,17.2974,17.2657,17.2816,36570.0
2021-03-31 13:45:00,21.79,21.79,21.7,21.73,54492.0,17.2816,17.2816,17.2102,17.234,54492.0
2021-03-31 13:50:00,21.72,21.75,21.67,21.68,66758.0,17.226,17.2498,17.1864,17.1943,66758.0
2021-03-31 13:55:00,21.68,21.73,21.68,21.73,42277.0,17.1943,17.234,17.1943,17.234,42277.0
2021-03-31 14:00:00,21.73,21.75,21.72,21.73,43131.0,17.234,17.2498,17.226,17.234,43131.0
2021-03-31 14:05:00,21.74,21.75,21.65,21.67,47434.0,17.2419,17.2498,17.1705,17.1864,47434.0
2021-03-31 14:10:00,21.66,21.68,21.64,21.66,37203.0,17.1785,17.1943,17.1626,17.1785,37203.0
2021-03-31 14:15:00,21.65,21.74,21.64,21.72,58894.0,17.1705,17.2419,17.1626,17.226,58894.0
2021-03-31 14:20:00,21.72,21.79,21.7,21.78,68251.0,17.226,17.2816,17.2102,17.2736,68251.0
2021-03-31 14:25:00,21.79,21.86,21.76,21.86,66246.0,17.2816,17.3371,17.2578,17.3371,66246.0
2021-03-31 14:30:00,21.86,21.96,21.84,21.91,165771.0,17.3371,17.4164,17.3212,17.3767,165771.0
2021-03-31 14:35:00,21.91,21.91,21.84,21.86,90298.0,17.3767,17.3767,17.3212,17.3371,90298.0
2021-03-31 14:40:00,21.85,21.92,21.83,21.9,51720.0,17.3291,17.3847,17.3133,17.3688,51720.0
2021-03-31 14:45:00,21.9,21.91,21.83,21.84,39931.0,17.3688,17.3767,17.3133,17.3212,39931.0
2021-03-31 14:50:00,21.85,21.88,21.81,21.86,83222.0,17.3291,17.3529,17.2974,17.3371,83222.0
2021-03-31 14:55:00,21.86,21.89,21.84,21.87,72039.0,17.3371,17.3609,17.3212,17.345,72039.0
2021-03-31 15:00:00,21.86,21.86,21.76,21.8,60698.0,17.3371,17.3371,17.2578,17.2895,60698.0
2021-03-31 15:05:00,21.79,21.89,21.73,21.88,239576.0,17.2816,17.3609,17.234,17.3529,239576.0
2021-03-31 15:10:00,21.87,21.93,21.85,21.89,91837.0,17.345,17.3926,17.3291,17.3609,91837.0
2021-03-31 15:15:00,21.9,21.95,21.89,21.94,72442.0,17.3688,17.4085,17.3609,17.4005,72442.0
2021-03-31 15:20:00,21.93,21.98,21.93,21.95,89164.0,17.3926,17.4322,17.3926,17.4085,89164.0
2021-03-31 15:25:00,21.95,22.01,21.94,21.98,70281.0,17.4085,17.456,17.4005,17.4322,70281.0
2021-03-31 15:30:00,21.98,22.03,21.98,22.02,60892.0,17.4322,17.4719,17.4322,17.464,60892.0
2021-03-31 15:35:00,22.02,22.03,21.9,21.9,94164.0,17.464,17.4719,17.3688,17.3688,94164.0
2021-03-31 15:40:00,21.91,21.95,21.88,21.92,106862.0,17.3767,17.4085,17.3529,17.3847,106862.0
2021-03-31 15:45:00,21.92,21.93,21.86,21.92,203123.0,17.3847,17.3926,17.3371,17.3847,203123.0
2021-03-31 15:50:00,21.92,21.96,21.88,21.96,286404.0,17.3847,17.4164,17.3529,17.4164,286404.0
2021-03-31 15:55:00,21.96,21.97,21.85,21.86,651918.0,17.4164,17.4243,17.3291,17.3371,651918.0
2021-04-01 09:30:00,22.18,22.44,22.08,22.4,363244.0,17.5909,17.7971,17.5116,17.7653,363244.0
2021-04-01 09:35:00,22.39,22.54,22.38,22.41,298040.0,17.7574,17.8764,17.7495,17.7733,298040.0
2021-04-01 09:40:00,22.41,22.53,22.38,22.5,119481.0,17.7733,17.8684,17.7495,17.8447,119481.0
2021-04-01 09:45:00,22.49,22.67,22.45,22.56,158177.0,17.8367,17.9795,17.805,17.8922,158177.0
2021-04-01 09:50:00,22.55,22.9,22.5,22.86,502752.0,17.8843,18.1619,17.8447,18.1302,502752.0
2021-04-01 09:55:00,22.85,22.9,22.75,22.78,260539.0,18.1222,18.1619,18.0429,18.0667,260539.0
2021-04-01 10:00:00,22.78,22.94,22.78,22.94,172006.0,18.0667,18.1936,18.0667,18.1936,172006.0
2021-04-01 10:05:00,22.93,23.1,22.89,23.08,404455.0,18.1857,18.3205,18.154,18.3047,404455.0
2021-04-01 10:10:00,23.08,23.18,23.05,23.14,258665.0,18.3047,18.384,18.2809,18.3522,258665.0
2021-04-01 10:15:00,23.14,23.21,23.03,23.05,172817.0,18.3522,18.4078,18.265,18.2809,172817.0
2021-04-01 10:20:00,23.05,23.08,22.99,23.05,87153.0,18.2809,18.3047,18.2333,18.2809,87153.0
2021-04-01 10:25:00,23.05,23.08,22.99,23.08,259311.0,18.2809,18.3047,18.2333,18.3047,259311.0
2021-04-01 10:30:00,23.08,23.11,23.02,23.03,250190.0,18.3047,18.3284,18.2571,18.265,250190.0
2021-04-01 10:35:00,23.03,23.04,22.88,22.88,176691.0,18.265,18.2729,18.146,18.146,176691.0
2021-04-01 10:40:00,22.89,22.91,22.68,22.86,399516.0,18.154,18.1698,17.9874,18.1302,399516.0
2021-04-01 10:45:00,22.87,22.91,22.82,22.83,101408.0,18.1381,18.1698,18.0984,18.1064,101408.0
2021-04-01 10:50:00,22.82,22.83,22.69,22.72,122634.0,18.0984,18.1064,17.9953,18.0191,122634.0
2021-04-01 10:55:00,22.72,22.84,22.68,22.81,239942.0,18.0191,18.1143,17.9874,18.0905,239942.0
2021-04-01 11:00:00,22.81,23.01,22.81,23.0,307987.0,18.0905,18.2491,18.0905,18.2412,307987.0
2021-04-01 11:05:00,23.0,23.0,22.66,22.72,162853.0,18.2412,18.2412,17.9715,18.0191,162853.0
2021-04-01 11:10:00,22.71,22.72,22.61,22.66,198237.0,18.0112,18.0191,17.9319,17.9715,198237.0
2021-04-01 11:15:00,22.66,22.68,22.58,22.59,125585.0,17.9715,17.9874,17.9081,17.916,125585.0
2021-04-01 11:20:00,22.59,22.59,22.44,22.44,49947.0,17.916,17.916,17.7971,17.7971,49947.0
2021-04-01 11:25:00,22.44,22.52,22.42,22.44,158514.0,17.7971,17.8605,17.7812,17.7971,158514.0
2021-04-01 11:30:00,22.43,22.71,22.4,22.71,236755.0,17.7891,18.0112,17.7653,18.0112,236755.0
2021-04-01 11:35:00,22.7,22.89,22.67,22.87,534380.0,18.0033,18.154,17.9795,18.1381,534380.0
2021-04-01 11:40:00,22.87,22.87,22.7,22.7,71957.0,18.1381,18.1381,18.0033,18.0033,71957.0
2021-04-01 11:45:00,22.71,22.75,22.6,22.62,69107.0,18.0112,18.0429,17.924,17.9398,69107.0
2021-04-01 11:50:00,22.63,22.64,22.55,22.62,265310.0,17.9478,17.9557,17.8843,17.9398,265310.0
2021-04-01 11:55:00,22.61,22.62,22.55,22.58,117860.0,17.9319,17.9398,17.8843,17.9081,117860.0
2021-04-01 12:00:00,22.58,22.67,22.57,22.63,66354.0,17.9081,17.9795,17.9002,17.9478,66354.0
2021-04-01 12:05:00,22.63,22.73,22.63,22.69,71864.0,17.9478,18.0271,17.9478,17.9953,71864.0
2021-04-01 12:10:00,22.69,22.74,22.68,22.72,85369.0,17.9953,18.035,17.9874,18.0191,85369.0
2021-04-01 12:15:00,22.72,22.8,22.72,22.79,124331.0,18.0191,18.0826,18.0191,18.0747,124331.0
2021-04-01 12:20:00,22.79,22.83,22.78,22.83,58312.0,18.0747,18.1064,18.0667,18.1064,58312.0
2021-04-01 12:25:00,22.83,22.9,22.81,22.84,109264.0,18.1064,18.1619,18.0905,18.1143,109264.0
2021-04-01 12:30:00,22.84,22.86,22.78,22.85,60312.0,18.1143,18.1302,18.0667,18.1222,60312.0
2021-04-01 12:35:00,22.86,22.96,22.84,22.93,181816.0,18.1302,18.2095,18.1143,18.1857,181816.0
2021-04-01 12:40:00,22.93,22.95,22.9,22.93,57987.0,18.1857,18.2015,18.1619,18.1857,57987.0
2021-04-01 12:45:00,22.93,23.16,22.93,23.1,319372.0,18.1857,18.3681,18.1857,18.3205,319372.0
2021-04-01 12:50:00,23.1,23.15,23.09,23.14,72197.0,18.3205,18.3602,18.3126,18.3522,72197.0
2021-04-01 12:55:00,23.15,23.17,23.05,23.1,108882.0,18.3602,18.376,18.2809,18.3205,108882.0
2021-04-01 13:00:00,23.1,23.2,23.1,23.17,37520.0,18.3205,18.3998,18.3205,18.376,37520.0
2021-04-01 13:05:00,23.16,23.29,23.13,23.25,91204.0,18.3681,18.4712,18.3443,18.4395,91204.0
2021-04-01 13:10:00,23.24,23.31,23.24,23.25,117058.0,18.4315,18.4871,18.4315,18.4395,117058.0
2021-04-01 13:15:00,23.24,23.25,23.11,23.14,215045.0,18.4315,18.4395,18.3284,18.3522,215045.0
2021-04-01 13:20:00,23.14,23.2,23.1,23.17,69204.0,18.3522,18.3998,18.3205,18.376,69204.0
2021-04-01 13:25:00,23.18,23.23,23.16,23.17,77202.0,18.384,18.4236,18.3681,18.376,77202.0
2021-04-01 13:30:00,23.16,23.25,23.13,23.25,81794.0,18.3681,18.4395,18.3443,18.4395,81794.0
2021-04-01 13:35:00,23.25,23.26,23.17,23.19,74986.0,18.4395,18.4474,18.376,18.3919,74986.0
2021-04-01 13:40:00,23.2,23.28,23.19,23.28,52057.0,18.3998,18.4633,18.3919,18.4633,52057.0
2021-04-01 13:45:00,23.28,23.34,23.24,23.33,207644.0,18.4633,18.5109,18.4315,18.5029,207644.0
2021-04-01 13:50:00,23.33,23.35,23.29,23.35,93701.0,18.5029,18.5188,18.4712,18.5188,93701.0
2021-04-01 13:55:00,23.35,23.39,23.34,23.37,54233.0,18.5188,18.5505,18.5109,18.5346,54233.0
2021-04-01 14:00:00,23.37,23.38,23.31,23.34,63637.0,18.5346,18.5426,18.4871,18.5109,63637.0
2021-04-01 14:05:00,23.34,23.4,23.33,23.36,57745.0,18.5109,18.5584,18.5029,18.5267,57745.0
2021-04-01 14:10:00,23.37,23.4,23.31,23.36,58288.0,18.5346,18.5584,18.4871,18.5267,58288.0
2021-04-01 14:15:00,23.36,23.37,23.28,23.29,46938.0,18.5267,18.5346,18.4633,18.4712,46938.0
2021-04-01 14:20:00,23.29,23.37,23.26,23.36,44118.0,18.4712,18.5346,18.4474,18.5267,44118.0
2021-04-01 14:25:00,23.35,23.4,23.31,23.39,63473.0,18.5188,18.5584,18.4871,18.5505,63473.0
2021-04-01 14:30:00,23.39,23.4,23.35,23.36,51959.0,18.5505,18.5584,18.5188,18.5267,51959.0
2021-04-01 14:35:00,23.37,23.42,23.36,23.41,94096.0,18.5346,18.5743,18.5267,18.5664,94096.0
2021-04-01 14:40:00,23.41,23.43,23.38,23.42,59870.0,18.5664,18.5822,18.5426,18.5743,59870.0
2021-04-01 14:45:00,23.41,23.44,23.38,23.44,61175.0,18.5664,18.5902,18.5426,18.5902,61175.0
2021-04-01 14:50:00,23.44,23.46,23.4,23.42,73814.0,18.5902,18.606,18.5584,18.5743,73814.0
2021-04-01 14:55:00,23.42,23.48,23.41,23.47,88728.0,18.5743,18.6219,18.5664,18.614,88728.0
2021-04-01 15:00:00,23.47,23.53,23.46,23.52,117032.0,18.614,18.6615,18.606,18.6536,117032.0
2021-04-01 15:05:00,23.52,23.53,23.37,23.41,227571.0,18.6536,18.6615,18.5346,18.5664,227571.0
2021-04-01 15:10:00,23.41,23.43,23.33,23.39,159686.0,18.5664,18.5822,18.5029,18.5505,159686.0
2021-04-01 15:15:00,23.39,23.43,23.38,23.39,154695.0,18.5505,18.5822,18.5426,18.5505,154695.0
2021-04-01 15:20:00,23.39,23.49,23.39,23.49,73130.0,18.5505,18.6298,18.5505,18.6298,73130.0
2021-04-01 15:25:00,23.49,23.5,23.4,23.41,118817.0,18.6298,18.6378,18.5584,18.5664,118817.0
2021-04-01 15:30:00,23.42,23.51,23.41,23.5,131542.0,18.5743,18.6457,18.5664,18.6378,131542.0
2021-04-01 15:35:00,23.5,23.55,23.46,23.48,196873.0,18.6378,18.6774,18.606,18.6219,196873.0
2021-04-01 15:40:00,23.48,23.49,23.41,23.44,134152.0,18.6219,18.6298,18.5664,18.5902,134152.0
2021-04-01 15:45:00,23.45,23.46,23.38,23.43,266566.0,18.5981,18.606,18.5426,18.5822,266566.0
2021-04-01 15:50:00,23.44,23.49,23.43,23.48,271487.0,18.5902,18.6298,18.5822,18.6219,271487.0
2021-04-01 15:55:00,23.48,23.52,23.41,23.5,591128.0,18.6219,18.6536,18.5664,18.6378,591128.0
2021-04-05 09:30:00,23.41,23.44,22.83,22.92,363202.0,18.5664,18.5902,18.1064,18.1778,363202.0
2021-04-05 09:35:00,22.93,22.99,22.85,22.9,171050.0,18.1857,18.2333,18.1222,18.1619,171050.0
2021-04-05 09:40:00,22.9,23.01,22.86,22.95,168466.0,18.1619,18.2491,18.1302,18.2015,168466.0
2021-04-05 09:45:00,22.94,22.98,22.85,22.93,171788.0,18.1936,18.2253,18.1222,18.1857,171788.0
2021-04-05 09:50:00,22.92,23.04,22.85,23.0,144236.0,18.1778,18.2729,18.1222,18.2412,144236.0
2021-04-05 09:55:00,22.99,23.02,22.96,23.01,116873.0,18.2333,18.2571,18.2095,18.2491,116873.0
2021-04-05 10:00:00,23.0,23.01,22.92,22.97,195721.0,18.2412,18.2491,18.1778,18.2174,195721.0
2021-04-05 10:05:00,22.98,23.0,22.9,22.95,239467.0,18.2253,18.2412,18.1619,18.2015,239467.0
2021-04-05 10:10:00,22.95,22.96,22.77,22.8,179450.0,18.2015,18.2095,18.0588,18.0826,179450.0
2021-04-05 10:15:00,22.79,22.82,22.72,22.81,124002.0,18.0747,18.0984,18.0191,18.0905,124002.0
2021-04-05 10:20:00,22.8,22.88,22.69,22.86,112903.0,18.0826,18.146,17.9953,18.1302,112903.0
2021-04-05 10:25:00,22.86,22.95,22.84,22.86,98019.0,18.1302,18.2015,18.1143,18.1302,98019.0
2021-04-05 10:30:00,22.86,22.98,22.85,22.9,90487.0,18.1302,18.2253,18.1222,18.1619,90487.0
2021-04-05 10:35:00,22.89,23.01,22.86,22.95,90324.0,18.154,18.2491,18.1302,18.2015,90324.0
2021-04-05 10:40:00,22.95,23.03,22.94,23.03,120401.0,18.2015,18.265,18.1936,18.265,120401.0
2021-04-05 10:45:00,23.04,23.04,22.94,22.95,74691.0,18.2729,18.2729,18.1936,18.2015,74691.0
2021-04-05 10:50:00,22.94,23.05,22.93,22.98,64190.0,18.1936,18.2809,18.1857,18.2253,64190.0
2021-04-05 10:55:00,22.99,22.99,22.87,22.88,149875.0,18.2333,18.2333,18.1381,18.146,149875.0
2021-04-05 11:00:00,22.88,22.91,22.85,22.89,107006.0,18.146,18.1698,18.1222,18.154,107006.0
2021-04-05 11:05:00,22.89,22.95,22.88,22.92,125976.0,18.154,18.2015,18.146,18.1778,125976.0
2021-04-05 11:10:00,22.91,22.93,22.86,22.89,62472.0,18.1698,18.1857,18.1302,18.154,62472.0
2021-04-05 11:15:00,22.88,22.9,22.76,22.77,63096.0,18.146,18.1619,18.0509,18.0588,63096.0
2021-04-05 11:20:00,22.77,22.83,22.76,22.82,60668.0,18.0588,18.1064,18.0509,18.0984,60668.0
2021-04-05 11:25:00,22.81,22.89,22.78,22.89,56049.0,18.0905,18.154,18.0667,18.154,56049.0
2021-04-05 11:30:00,22.88,22.89,22.82,22.83,56415.0,18.146,18.154,18.0984,18.1064,56415.0
2021-04-05 11:35:00,22.83,22.86,22.8,22.81,58277.0,18.1064,18.1302,18.0826,18.0905,58277.0
2021-04-05 11:40:00,22.8,22.82,22.76,22.79,65131.0,18.0826,18.0984,18.0509,18.0747,65131.0
2021-04-05 11:45:00,22.79,22.82,22.74,22.79,59259.0,18.0747,18.0984,18.035,18.0747,59259.0
2021-04-05 11:50:00,22.79,22.82,22.78,22.8,89615.0,18.0747,18.0984,18.0667,18.0826,89615.0
2021-04-05 11:55:00,22.8,22.91,22.8,22.88,110682.0,18.0826,18.1698,18.0826,18.146,110682.0
2021-04-05 12:00:00,22.87,22.87,22.75,22.82,55330.0,18.1381,18.1381,18.0429,18.0984,55330.0
2021-04-05 12:05:00,22.81,22.83,22.79,22.79,34499.0,18.0905,18.1064,18.0747,18.0747,34499.0
2021-04-05 12:10:00,22.79,22.81,22.75,22.76,36814.0,18.0747,18.0905,18.0429,18.0509,36814.0
2021-04-05 12:15:00,22.76,22.81,22.7,22.71,56431.0,18.0509,18.0905,18.0033,18.0112,56431.0
2021-04-05 12:20:00,22.7,22.7,22.65,22.69,56978.0,18.0033,18.0033,17.9636,17.9953,56978.0
2021-04-05 12:25:00,22.69,22.74,22.62,22.64,89150.0,17.9953,18.035,17.9398,17.9557,89150.0
2021-04-05 12:30:00,22.64,22.66,22.54,22.54,91353.0,17.9557,17.9715,17.8764,17.8764,91353.0
2021-04-05 12:35:00,22.54,22.56,22.47,22.54,123757.0,17.8764,17.8922,17.8209,17.8764,123757.0
2021-04-05 12:40:00,22.55,22.57,22.52,22.57,68908.0,17.8843,17.9002,17.8605,17.9002,68908.0
2021-04-05 12:45:00,22.56,22.57,22.51,22.52,41405.0,17.8922,17.9002,17.8526,17.8605,41405.0
2021-04-05 12:50:00,22.53,22.54,22.47,22.48,49344.0,17.8684,17.8764,17.8209,17.8288,49344.0
2021-04-05 12:55:00,22.47,22.47,22.35,22.36,87241.0,17.8209,17.8209,17.7257,17.7336,87241.0
2021-04-05 13:00:00,22.36,22.43,22.35,22.43,65706.0,17.7336,17.7891,17.7257,17.7891,65706.0
2021-04-05 13:05:00,22.43,22.47,22.4,22.47,56764.0,17.7891,17.8209,17.7653,17.8209,56764.0
2021-04-05 13:10:00,22.48,22.48,22.37,22.42,53345.0,17.8288,17.8288,17.7416,17.7812,53345.0
2021-04-05 13:15:00,22.43,22.51,22.41,22.48,68244.0,17.7891,17.8526,17.7733,17.8288,68244.0
2021-04-05 13:20:00,22.48,22.54,22.44,22.52,51526.0,17.8288,17.8764,17.7971,17.8605,51526.0
2021-04-05 13:25:00,22.52,22.58,22.47,22.53,52553.0,17.8605,17.9081,17.8209,17.8684,52553.0
2021-04-05 13:30:00,22.53,22.62,22.52,22.59,46143.0,17.8684,17.9398,17.8605,17.916,46143.0
2021-04-05 13:35:00,22.58,22.62,22.57,22.59,39888.0,17.9081,17.9398,17.9002,17.916,39888.0
2021-04-05 13:40:00,22.59,22.6,22.56,22.58,36139.0,17.916,17.924,17.8922,17.9081,36139.0
2021-04-05 13:45:00,22.57,22.64,22.57,22.61,43807.0,17.9002,17.9557,17.9002,17.9319,43807.0
2021-04-05 13:50:00,22.61,22.62,22.51,22.53,61898.0,17.9319,17.9398,17.8526,17.8684,61898.0
2021-04-05 13:55:00,22.53,22.57,22.5,22.56,42692.0,17.8684,17.9002,17.8447,17.8922,42692.0
2021-04-05 14:00:00,22.55,22.56,22.5,22.53,58362.0,17.8843,17.8922,17.8447,17.8684,58362.0
2021-04-05 14:05:00,22.53,22.54,22.46,22.49,47616.0,17.8684,17.8764,17.8129,17.8367,47616.0
2021-04-05 14:10:00,22.49,22.51,22.45,22.47,51562.0,17.8367,17.8526,17.805,17.8209,51562.0
2021-04-05 14:15:00,22.48,22.5,22.45,22.48,43845.0,17.8288,17.8447,17.805,17.8288,43845.0
2021-04-05 14:20:00,22.49,22.53,22.47,22.49,83046.0,17.8367,17.8684,17.8209,17.8367,83046.0
2021-04-05 14:25:00,22.5,22.54,22.48,22.52,58237.0,17.8447,17.8764,17.8288,17.8605,58237.0
2021-04-05 14:30:00,22.52,22.56,22.48,22.49,89967.0,17.8605,17.8922,17.8288,17.8367,89967.0
2021-04-05 14:35:00,22.49,22.52,22.45,22.47,87419.0,17.8367,17.8605,17.805,17.8209,87419.0
2021-04-05 14:40:00,22.48,22.49,22.4,22.4,126382.0,17.8288,17.8367,17.7653,17.7653,126382.0
2021-04-05 14:45:00,22.41,22.45,22.38,22.43,51916.0,17.7733,17.805,17.7495,17.7891,51916.0
2021-04-05 14:50:00,22.43,22.47,22.41,22.43,57866.0,17.7891,17.8209,17.7733,17.7891,57866.0
2021-04-05 14:55:00,22.43,22.43,22.39,22.4,67534.0,17.7891,17.7891,17.7574,17.7653,67534.0
2021-04-05 15:00:00,22.41,22.49,22.4,22.48,54116.0,17.7733,17.8367,17.7653,17.8288,54116.0
2021-04-05 15:05:00,22.48,22.58,22.48,22.57,53445.0,17.8288,17.9081,17.8288,17.9002,53445.0
2021-04-05 15:10:00,22.57,22.59,22.55,22.56,50989.0,17.9002,17.916,17.8843,17.8922,50989.0
2021-04-05 15:15:00,22.57,22.63,22.55,22.63,74958.0,17.9002,17.9478,17.8843,17.9478,74958.0
2021-04-05 15:20:00,22.63,22.68,22.6,22.66,117321.0,17.9478,17.9874,17.924,17.9715,117321.0
2021-04-05 15:25:00,22.66,22.67,22.59,22.59,202571.0,17.9715,17.9795,17.916,17.916,202571.0
2021-04-05 15:30:00,22.6,22.62,22.53,22.54,109100.0,17.924,17.9398,17.8684,17.8764,109100.0
2021-04-05 15:35:00,22.54,22.59,22.53,22.55,118964.0,17.8764,17.916,17.8684,17.8843,118964.0
2021-04-05 15:40:00,22.55,22.58,22.48,22.57,163948.0,17.8843,17.9081,17.8288,17.9002,163948.0
2021-04-05 15:45:00,22.57,22.59,22.53,22.54,199246.0,17.9002,17.916,17.8684,17.8764,199246.0
2021-04-05 15:50:00,22.54,22.55,22.49,22.54,328149.0,17.8764,17.8843,17.8367,17.8764,328149.0
2021-04-05 15:55:00,22.54,22.56,22.45,22.46,1110022.0,17.8764,17.8922,17.805,17.8129,1110022.0
2021-04-06 09:30:00,22.76,23.23,22.76,23.14,472869.0,18.0509,18.4236,18.0509,18.3522,472869.0
2021-04-06 09:35:00,23.14,23.27,23.12,23.18,168601.0,18.3522,18.4553,18.3364,18.384,168601.0
2021-04-06 09:40:00,23.16,23.28,23.13,23.15,153058.0,18.3681,18.4633,18.3443,18.3602,153058.0
2021-04-06 09:45:00,23.14,23.31,23.14,23.29,152023.0,18.3522,18.4871,18.3522,18.4712,152023.0
2021-04-06 09:50:00,23.28,23.34,23.23,23.25,212879.0,18.4633,18.5109,18.4236,18.4395,212879.0
2021-04-06 09:55:00,23.24,23.39,23.22,23.38,166682.0,18.4315,18.5505,18.4157,18.5426,166682.0
2021-04-06 10:00:00,23.38,23.46,23.28,23.34,121685.0,18.5426,18.606,18.4633,18.5109,121685.0
2021-04-06 10:05:00,23.35,23.4,23.31,23.38,82568.0,18.5188,18.5584,18.4871,18.5426,82568.0
2021-04-06 10:10:00,23.38,23.45,23.34,23.35,80948.0,18.5426,18.5981,18.5109,18.5188,80948.0
2021-04-06 10:15:00,23.35,23.5,23.33,23.47,199614.0,18.5188,18.6378,18.5029,18.614,199614.0
2021-04-06 10:20:00,23.48,23.5,23.41,23.43,130890.0,18.6219,18.6378,18.5664,18.5822,130890.0
2021-04-06 10:25:00,23.43,23.44,23.34,23.4,203658.0,18.5822,18.5902,18.5109,18.5584,203658.0
2021-04-06 10:30:00,23.4,23.41,23.21,23.38,118248.0,18.5584,18.5664,18.4078,18.5426,118248.0
2021-04-06 10:35:00,23.39,23.52,23.38,23.51,116346.0,18.5505,18.6536,18.5426,18.6457,116346.0
2021-04-06 10:40:00,23.51,23.52,23.44,23.46,110380.0,18.6457,18.6536,18.5902,18.606,110380.0
2021-04-06 10:45:00,23.46,23.46,23.32,23.36,105803.0,18.606,18.606,18.495,18.5267,105803.0
2021-04-06 10:50:00,23.36,23.41,23.29,23.34,184493.0,18.5267,18.5664,18.4712,18.5109,184493.0
2021-04-06 10:55:00,23.34,23.39,23.28,23.31,130313.0,18.5109,18.5505,18.4633,18.4871,130313.0
2021-04-06 11:00:00,23.3,23.3,23.15,23.16,163576.0,18.4791,18.4791,18.3602,18.3681,163576.0
2021-04-06 11:05:00,23.16,23.31,23.15,23.3,127392.0,18.3681,18.4871,18.3602,18.4791,127392.0
2021-04-06 11:10:00,23.31,23.33,23.17,23.2,160532.0,18.4871,18.5029,18.376,18.3998,160532.0
2021-04-06 11:15:00,23.21,23.26,23.17,23.24,77251.0,18.4078,18.4474,18.376,18.4315,77251.0
2021-04-06 11:20:00,23.24,23.26,23.13,23.17,53785.0,18.4315,18.4474,18.3443,18.376,53785.0
2021-04-06 11:25:00,23.18,23.25,23.18,23.19,46750.0,18.384,18.4395,18.384,18.3919,46750.0
2021-04-06 11:30:00,23.19,23.2,23.09,23.12,131827.0,18.3919,18.3998,18.3126,18.3364,131827.0
2021-04-06 11:35:00,23.12,23.14,23.08,23.09,78673.0,18.3364,18.3522,18.3047,18.3126,78673.0
2021-04-06 11:40:00,23.09,23.1,23.02,23.03,76100.0,18.3126,18.3205,18.2571,18.265,76100.0
2021-04-06 11:45:00,23.03,23.12,23.02,23.12,44060.0,18.265,18.3364,18.2571,18.3364,44060.0
2021-04-06 11:50:00,23.12,23.13,23.02,23.05,49118.0,18.3364,18.3443,18.2571,18.2809,49118.0
2021-04-06 11:55:00,23.05,23.07,22.98,23.0,65917.0,18.2809,18.2967,18.2253,18.2412,65917.0
2021-04-06 12:00:00,23.0,23.04,22.97,23.01,104652.0,18.2412,18.2729,18.2174,18.2491,104652.0
2021-04-06 12:05:00,23.0,23.01,22.97,22.98,74308.0,18.2412,18.2491,18.2174,18.2253,74308.0
2021-04-06 12:10:00,22.98,22.98,22.88,22.89,95188.0,18.2253,18.2253,18.146,18.154,95188.0
2021-04-06 12:15:00,22.89,22.92,22.86,22.87,48118.0,18.154,18.1778,18.1302,18.1381,48118.0
2021-04-06 12:20:00,22.87,22.95,22.87,22.94,75306.0,18.1381,18.2015,18.1381,18.1936,75306.0
2021-04-06 12:25:00,22.94,22.96,22.91,22.92,82179.0,18.1936,18.2095,18.1698,18.1778,82179.0
2021-04-06 12:30:00,22.92,22.93,22.81,22.85,74991.0,18.1778,18.1857,18.0905,18.1222,74991.0
2021-04-06 12:35:00,22.85,22.91,22.78,22.8,201020.0,18.1222,18.1698,18.0667,18.0826,201020.0
2021-04-06 12:40:00,22.8,22.82,22.76,22.77,47569.0,18.0826,18.0984,18.0509,18.0588,47569.0
2021-04-06 12:45:00,22.77,22.77,22.72,22.73,61242.0,18.0588,18.0588,18.0191,18.0271,61242.0
2021-04-06 12:50:00,22.74,22.79,22.73,22.78,57629.0,18.035,18.0747,18.0271,18.0667,57629.0
2021-04-06 12:55:00,22.78,22.8,22.75,22.79,42543.0,18.0667,18.0826,18.0429,18.0747,42543.0
2021-04-06 13:00:00,22.8,22.9,22.79,22.89,63944.0,18.0826,18.1619,18.0747,18.154,63944.0
2021-04-06 13:05:00,22.89,22.91,22.83,22.84,105831.0,18.154,18.1698,18.1064,18.1143,105831.0
2021-04-06 13:10:00,22.83,22.83,22.78,22.8,38458.0,18.1064,18.1064,18.0667,18.0826,38458.0
2021-04-06 13:15:00,22.8,22.82,22.77,22.79,59690.0,18.0826,18.0984,18.0588,18.0747,59690.0
2021-04-06 13:20:00,22.8,22.86,22.8,22.83,45298.0,18.0826,18.1302,18.0826,18.1064,45298.0
2021-04-06 13:25:00,22.83,22.83,22.69,22.71,197343.0,18.1064,18.1064,17.9953,18.0112,197343.0
2021-04-06 13:30:00,22.71,22.75,22.66,22.74,85354.0,18.0112,18.0429,17.9715,18.035,85354.0
2021-04-06 13:35:00,22.74,22.74,22.68,22.72,162302.0,18.035,18.035,17.9874,18.0191,162302.0
2021-04-06 13:40:00,22.72,22.75,22.64,22.64,75878.0,18.0191,18.0429,17.9557,17.9557,75878.0
2021-04-06 13:45:00,22.64,22.73,22.62,22.67,81338.0,17.9557,18.0271,17.9398,17.9795,81338.0
2021-04-06 13:50:00,22.67,22.74,22.64,22.73,65261.0,17.9795,18.035,17.9557,18.0271,65261.0
2021-04-06 13:55:00,22.73,22.75,22.66,22.69,41818.0,18.0271,18.0429,17.9715,17.9953,41818.0
2021-04-06 14:00:00,22.69,22.76,22.69,22.73,30106.0,17.9953,18.0509,17.9953,18.0271,30106.0
2021-04-06 14:05:00,22.73,22.74,22.67,22.74,47744.0,18.0271,18.035,17.9795,18.035,47744.0
2021-04-06 14:10:00,22.74,22.78,22.73,22.75,89390.0,18.035,18.0667,18.0271,18.0429,89390.0
2021-04-06 14:15:00,22.75,22.78,22.72,22.73,26250.0,18.0429,18.0667,18.0191,18.0271,26250.0
2021-04-06 14:20:00,22.73,22.75,22.72,22.73,39096.0,18.0271,18.0429,18.0191,18.0271,39096.0
2021-04-06 14:25:00,22.74,22.75,22.71,22.71,74505.0,18.035,18.0429,18.0112,18.0112,74505.0
2021-04-06 14:30:00,22.71,22.74,22.68,22.71,36195.0,18.0112,18.035,17.9874,18.0112,36195.0
2021-04-06 14:35:00,22.71,22.71,22.58,22.59,264678.0,18.0112,18.0112,17.9081,17.916,264678.0
2021-04-06 14:40:00,22.58,22.65,22.57,22.6,119534.0,17.9081,17.9636,17.9002,17.924,119534.0
2021-04-06 14:45:00,22.6,22.71,22.59,22.7,103926.0,17.924,18.0112,17.916,18.0033,103926.0
2021-04-06 14:50:00,22.69,22.71,22.64,22.64,55652.0,17.9953,18.0112,17.9557,17.9557,55652.0
2021-04-06 14:55:00,22.65,22.68,22.64,22.68,45702.0,17.9636,17.9874,17.9557,17.9874,45702.0
2021-04-06 15:00:00,22.68,22.73,22.66,22.7,158643.0,17.9874,18.0271,17.9715,18.0033,158643.0
2021-04-06 15:05:00,22.7,22.75,22.69,22.71,115856.0,18.0033,18.0429,17.9953,18.0112,115856.0
2021-04-06 15:10:00,22.71,22.75,22.7,22.75,74443.0,18.0112,18.0429,18.0033,18.0429,74443.0
2021-04-06 15:15:00,22.75,22.78,22.72,22.78,124053.0,18.0429,18.0667,18.0191,18.0667,124053.0
2021-04-06 15:20:00,22.77,22.8,22.75,22.77,63860.0,18.0588,18.0826,18.0429,18.0588,63860.0
2021-04-06 15:25:00,22.77,22.79,22.75,22.77,64849.0,18.0588,18.0747,18.0429,18.0588,64849.0
2021-04-06 15:30:00,22.77,22.82,22.75,22.8,130538.0,18.0588,18.0984,18.0429,18.0826,130538.0
2021-04-06 15:35:00,22.8,22.86,22.77,22.85,139096.0,18.0826,18.1302,18.0588,18.1222,139096.0
2021-04-06 15:40:00,22.85,22.85,22.77,22.8,115108.0,18.1222,18.1222,18.0588,18.0826,115108.0
2021-04-06 15:45:00,22.8,22.84,22.77,22.78,109906.0,18.0826,18.1143,18.0588,18.0667,109906.0
2021-04-06 15:50:00,22.78,22.79,22.73,22.75,233803.0,18.0667,18.0747,18.0271,18.0429,233803.0
2021-04-06 15:55:00,22.75,22.81,22.74,22.78,417360.0,18.0429,18.0905,18.035,18.0667,417360.0
2021-04-07 09:30:00,22.82,22.89,22.6,22.82,184831.0,18.0984,18.154,17.924,18.0984,184831.0
2021-04-07 09:35:00,22.83,22.89,22.76,22.79,87413.0,18.1064,18.154,18.0509,18.0747,87413.0
2021-04-07 09:40:00,22.79,22.89,22.73,22.85,61082.0,18.0747,18.154,18.0271,18.1222,61082.0
2021-04-07 09:45:00,22.86,22.9,22.81,22.85,45460.0,18.1302,18.1619,18.0905,18.1222,45460.0
2021-04-07 09:50:00,22.85,22.86,22.76,22.8,64837.0,18.1222,18.1302,18.0509,18.0826,64837.0
2021-04-07 09:55:00,22.8,22.95,22.78,22.91,80806.0,18.0826,18.2015,18.0667,18.1698,80806.0
2021-04-07 10:00:00,22.91,22.91,22.74,22.76,65465.0,18.1698,18.1698,18.035,18.0509,65465.0
2021-04-07 10:05:00,22.75,22.75,22.69,22.7,92164.0,18.0429,18.0429,17.9953,18.0033,92164.0
2021-04-07 10:10:00,22.7,22.71,22.58,22.61,145062.0,18.0033,18.0112,17.9081,17.9319,145062.0
2021-04-07 10:15:00,22.61,22.7,22.56,22.67,94122.0,17.9319,18.0033,17.8922,17.9795,94122.0
2021-04-07 10:20:00,22.66,22.76,22.65,22.7,43367.0,17.9715,18.0509,17.9636,18.0033,43367.0
2021-04-07 10:25:00,22.7,22.72,22.65,22.69,27167.0,18.0033,18.0191,17.9636,17.9953,27167.0
2021-04-07 10:30:00,22.7,22.74,22.64,22.68,50964.0,18.0033,18.035,17.9557,17.9874,50964.0
2021-04-07 10:35:00,22.69,22.69,22.58,22.6,82269.0,17.9953,17.9953,17.9081,17.924,82269.0
2021-04-07 10:40:00,22.6,22.64,22.56,22.57,110996.0,17.924,17.9557,17.8922,17.9002,110996.0
2021-04-07 10:45:00,22.57,22.62,22.56,22.57,49945.0,17.9002,17.9398,17.8922,17.9002,49945.0
2021-04-07 10:50:00,22.57,22.61,22.55,22.6,41136.0,17.9002,17.9319,17.8843,17.924,41136.0
2021-04-07 10:55:00,22.59,22.6,22.55,22.56,30271.0,17.916,17.924,17.8843,17.8922,30271.0
2021-04-07 11:00:00,22.56,22.63,22.54,22.63,162475.0,17.8922,17.9478,17.8764,17.9478,162475.0
2021-04-07 11:05:00,22.64,22.68,22.6,22.65,54081.0,17.9557,17.9874,17.924,17.9636,54081.0
2021-04-07 11:10:00,22.65,22.73,22.65,22.7,39611.0,17.9636,18.0271,17.9636,18.0033,39611.0
2021-04-07 11:15:00,22.69,22.69,22.56,22.57,50440.0,17.9953,17.9953,17.8922,17.9002,50440.0
2021-04-07 11:20:00,22.56,22.63,22.55,22.6,59308.0,17.8922,17.9478,17.8843,17.924,59308.0
2021-04-07 11:25:00,22.6,22.63,22.54,22.58,90096.0,17.924,17.9478,17.8764,17.9081,90096.0
2021-04-07 11:30:00,22.58,22.61,22.55,22.56,51021.0,17.9081,17.9319,17.8843,17.8922,51021.0
2021-04-07 11:35:00,22.56,22.58,22.48,22.49,88576.0,17.8922,17.9081,17.8288,17.8367,88576.0
2021-04-07 11:40:00,22.49,22.54,22.46,22.53,35390.0,17.8367,17.8764,17.8129,17.8684,35390.0
2021-04-07 11:45:00,22.53,22.55,22.5,22.51,107187.0,17.8684,17.8843,17.8447,17.8526,107187.0
2021-04-07 11:50:00,22.52,22.53,22.44,22.45,64657.0,17.8605,17.8684,17.7971,17.805,64657.0
2021-04-07 11:55:00,22.46,22.53,22.44,22.53,24204.0,17.8129,17.8684,17.7971,17.8684,24204.0
2021-04-07 12:00:00,22.53,22.54,22.48,22.5,39397.0,17.8684,17.8764,17.8288,17.8447,39397.0
2021-04-07 12:05:00,22.5,22.51,22.47,22.48,59550.0,17.8447,17.8526,17.8209,17.8288,59550.0
2021-04-07 12:10:00,22.48,22.48,22.45,22.46,98129.0,17.8288,17.8288,17.805,17.8129,98129.0
2021-04-07 12:15:00,22.45,22.46,22.41,22.45,48357.0,17.805,17.8129,17.7733,17.805,48357.0
2021-04-07 12:20:00,22.45,22.5,22.43,22.46,48475.0,17.805,17.8447,17.7891,17.8129,48475.0
2021-04-07 12:25:00,22.47,22.52,22.46,22.52,67942.0,17.8209,17.8605,17.8129,17.8605,67942.0
2021-04-07 12:30:00,22.52,22.56,22.51,22.55,54010.0,17.8605,17.8922,17.8526,17.8843,54010.0
2021-04-07 12:35:00,22.55,22.6,22.53,22.6,72086.0,17.8843,17.924,17.8684,17.924,72086.0
2021-04-07 12:40:00,22.6,22.62,22.56,22.61,51720.0,17.924,17.9398,17.8922,17.9319,51720.0
2021-04-07 12:45:00,22.62,22.66,22.59,22.64,23122.0,17.9398,17.9715,17.916,17.9557,23122.0
2021-04-07 12:50:00,22.64,22.69,22.63,22.67,72620.0,17.9557,17.9953,17.9478,17.9795,72620.0
2021-04-07 12:55:00,22.68,22.77,22.67,22.75,43937.0,17.9874,18.0588,17.9795,18.0429,43937.0
2021-04-07 13:00:00,22.76,22.81,22.74,22.78,66652.0,18.0509,18.0905,18.035,18.0667,66652.0
2021-04-07 13:05:00,22.78,22.79,22.72,22.72,57223.0,18.0667,18.0747,18.0191,18.0191,57223.0
2021-04-07 13:10:00,22.72,22.73,22.69,22.72,27267.0,18.0191,18.0271,17.9953,18.0191,27267.0
2021-04-07 13:15:00,22.71,22.73,22.65,22.67,79601.0,18.0112,18.0271,17.9636,17.9795,79601.0
2021-04-07 13:20:00,22.67,22.72,22.66,22.68,26958.0,17.9795,18.0191,17.9715,17.9874,26958.0
2021-04-07 13:25:00,22.68,22.72,22.68,22.71,12641.0,17.9874,18.0191,17.9874,18.0112,12641.0
2021-04-07 13:30:00,22.71,22.71,22.65,22.66,102663.0,18.0112,18.0112,17.9636,17.9715,102663.0
2021-04-07 13:35:00,22.66,22.67,22.59,22.66,109242.0,17.9715,17.9795,17.916,17.9715,109242.0
2021-04-07 13:40:00,22.66,22.71,22.64,22.71,76023.0,17.9715,18.0112,17.9557,18.0112,76023.0
2021-04-07 13:45:00,22.7,22.71,22.63,22.64,74816.0,18.0033,18.0112,17.9478,17.9557,74816.0
2021-04-07 13:50:00,22.64,22.66,22.56,22.62,96791.0,17.9557,17.9715,17.8922,17.9398,96791.0
2021-04-07 13:55:00,22.62,22.66,22.61,22.64,32039.0,17.9398,17.9715,17.9319,17.9557,32039.0
2021-04-07 14:00:00,22.64,22.66,22.59,22.64,49810.0,17.9557,17.9715,17.916,17.9557,49810.0
2021-04-07 14:05:00,22.64,22.72,22.63,22.71,63952.0,17.9557,18.0191,17.9478,18.0112,63952.0
2021-04-07 14:10:00,22.72,22.75,22.68,22.69,29868.0,18.0191,18.0429,17.9874,17.9953,29868.0
2021-04-07 14:15:00,22.69,22.69,22.63,22.64,34686.0,17.9953,17.9953,17.9478,17.9557,34686.0
2021-04-07 14:20:00,22.64,22.68,22.62,22.67,64881.0,17.9557,17.9874,17.9398,17.9795,64881.0
2021-04-07 14:25:00,22.67,22.68,22.64,22.64,47065.0,17.9795,17.9874,17.9557,17.9557,47065.0
2021-04-07 14:30:00,22.64,22.68,22.63,22.66,22571.0,17.9557,17.9874,17.9478,17.9715,22571.0
2021-04-07 14:35:00,22.66,22.66,22.59,22.64,45643.0,17.9715,17.9715,17.916,17.9557,45643.0
2021-04-07 14:40:00,22.64,22.64,22.62,22.63,14526.0,17.9557,17.9557,17.9398,17.9478,14526.0
2021-04-07 14:45:00,22.64,22.65,22.6,22.64,38641.0,17.9557,17.9636,17.924,17.9557,38641.0
2021-04-07 14:50:00,22.64,22.65,22.59,22.61,44960.0,17.9557,17.9636,17.916,17.9319,44960.0
2021-04-07 14:55:00,22.61,22.62,22.57,22.59,40072.0,17.9319,17.9398,17.9002,17.916,40072.0
2021-04-07 15:00:00,22.6,22.61,22.56,22.57,48500.0,17.924,17.9319,17.8922,17.9002,48500.0
2021-04-07 15:05:00,22.57,22.63,22.56,22.63,47702.0,17.9002,17.9478,17.8922,17.9478,47702.0
2021-04-07 15:10:00,22.62,22.63,22.6,22.61,48094.0,17.9398,17.9478,17.924,17.9319,48094.0
2021-04-07 15:15:00,22.61,22.63,22.59,22.6,37995.0,17.9319,17.9478,17.916,17.924,37995.0
2021-04-07 15:20:00,22.59,22.65,22.58,22.63,65476.0,17.916,17.9636,17.9081,17.9478,65476.0
2021-04-07 15:25:00,22.63,22.65,22.56,22.57,86396.0,17.9478,17.9636,17.8922,17.9002,86396.0
2021-04-07 15:30:00,22.57,22.58,22.52,22.53,77595.0,17.9002,17.9081,17.8605,17.8684,77595.0
2021-04-07 15:35:00,22.52,22.54,22.5,22.53,102746.0,17.8605,17.8764,17.8447,17.8684,102746.0
2021-04-07 15:40:00,22.52,22.53,22.49,22.52,82897.0,17.8605,17.8684,17.8367,17.8605,82897.0
2021-04-07 15:45:00,22.51,22.57,22.49,22.53,120536.0,17.8526,17.9002,17.8367,17.8684,120536.0
2021-04-07 15:50:00,22.52,22.57,22.5,22.55,277845.0,17.8605,17.9002,17.8447,17.8843,277845.0
2021-04-07 15:55:00,22.55,22.58,22.51,22.52,380752.0,17.8843,17.9081,17.8526,17.8605,380752.0
2021-04-08 09:30:00,22.22,22.28,22.11,22.13,229457.0,17.6226,17.6702,17.5353,17.5512,229457.0
2021-04-08 09:35:00,22.14,22.18,22.06,22.11,112899.0,17.5591,17.5909,17.4957,17.5353,112899.0
2021-04-08 09:40:00,22.1,22.11,21.88,21.91,267415.0,17.5274,17.5353,17.3529,17.3767,267415.0
2021-04-08 09:45:00,21.91,21.91,21.77,21.83,207283.0,17.3767,17.3767,17.2657,17.3133,207283.0
2021-04-08 09:50:00,21.81,21.99,21.78,21.96,207795.0,17.2974,17.4402,17.2736,17.4164,207795.0
2021-04-08 09:55:00,21.97,22.01,21.86,21.98,92881.0,17.4243,17.456,17.3371,17.4322,92881.0
2021-04-08 10:00:00,21.98,22.01,21.84,21.89,110908.0,17.4322,17.456,17.3212,17.3609,110908.0
2021-04-08 10:05:00,21.88,21.94,21.82,21.91,123224.0,17.3529,17.4005,17.3053,17.3767,123224.0
2021-04-08 10:10:00,21.9,21.97,21.87,21.93,87440.0,17.3688,17.4243,17.345,17.3926,87440.0
2021-04-08 10:15:00,21.94,21.98,21.9,21.97,54779.0,17.4005,17.4322,17.3688,17.4243,54779.0
2021-04-08 10:20:00,21.97,22.02,21.95,21.98,92774.0,17.4243,17.464,17.4085,17.4322,92774.0
2021-04-08 10:25:00,21.98,21.99,21.93,21.97,68372.0,17.4322,17.4402,17.3926,17.4243,68372.0
2021-04-08 10:30:00,21.97,21.97,21.89,21.93,50627.0,17.4243,17.4243,17.3609,17.3926,50627.0
2021-04-08 10:35:00,21.92,21.98,21.9,21.98,63834.0,17.3847,17.4322,17.3688,17.4322,63834.0
2021-04-08 10:40:00,21.98,22.08,21.97,22.07,45162.0,17.4322,17.5116,17.4243,17.5036,45162.0
2021-04-08 10:45:00,22.07,22.1,22.0,22.01,91601.0,17.5036,17.5274,17.4481,17.456,91601.0
2021-04-08 10:50:00,22.02,22.04,21.94,21.97,60793.0,17.464,17.4798,17.4005,17.4243,60793.0
2021-04-08 10:55:00,21.98,21.99,21.87,21.9,86365.0,17.4322,17.4402,17.345,17.3688,86365.0
2021-04-08 11:00:00,21.9,21.99,21.89,21.99,62257.0,17.3688,17.4402,17.3609,17.4402,62257.0
2021-04-08 11:05:00,21.99,22.05,21.99,22.05,82636.0,17.4402,17.4878,17.4402,17.4878,82636.0
2021-04-08 11:10:00,22.05,22.11,22.04,22.07,81095.0,17.4878,17.5353,17.4798,17.5036,81095.0
2021-04-08 11:15:00,22.07,22.13,22.04,22.09,101595.0,17.5036,17.5512,17.4798,17.5195,101595.0
2021-04-08 11:20:00,22.1,22.13,22.04,22.05,86609.0,17.5274,17.5512,17.4798,17.4878,86609.0
2021-04-08 11:25:00,22.05,22.09,22.03,22.03,79345.0,17.4878,17.5195,17.4719,17.4719,79345.0
2021-04-08 11:30:00,22.04,22.12,22.02,22.11,78226.0,17.4798,17.5433,17.464,17.5353,78226.0
2021-04-08 11:35:00,22.1,22.22,22.1,22.2,49320.0,17.5274,17.6226,17.5274,17.6067,49320.0
2021-04-08 11:40:00,22.21,22.31,22.21,22.23,132618.0,17.6147,17.694,17.6147,17.6305,132618.0
2021-04-08 11:45:00,22.24,22.29,22.23,22.24,29071.0,17.6384,17.6781,17.6305,17.6384,29071.0
2021-04-08 11:50:00,22.25,22.33,22.22,22.33,65357.0,17.6464,17.7098,17.6226,17.7098,65357.0
2021-04-08 11:55:00,22.32,22.33,22.27,22.28,40292.0,17.7019,17.7098,17.6622,17.6702,40292.0
2021-04-08 12:00:00,22.28,22.32,22.24,22.25,50693.0,17.6702,17.7019,17.6384,17.6464,50693.0
2021-04-08 12:05:00,22.25,22.29,22.24,22.28,20619.0,17.6464,17.6781,17.6384,17.6702,20619.0
2021-04-08 12:10:00,22.28,22.33,22.28,22.32,36359.0,17.6702,17.7098,17.6702,17.7019,36359.0
2021-04-08 12:15:00,22.33,22.36,22.32,22.35,46404.0,17.7098,17.7336,17.7019,17.7257,46404.0
2021-04-08 12:20:00,22.34,22.38,22.33,22.36,35951.0,17.7178,17.7495,17.7098,17.7336,35951.0
2021-04-08 12:25:00,22.35,22.36,22.27,22.29,63394.0,17.7257,17.7336,17.6622,17.6781,63394.0
2021-04-08 12:30:00,22.3,22.31,22.26,22.3,79393.0,17.686,17.694,17.6543,17.686,79393.0
2021-04-08 12:35:00,22.3,22.32,22.24,22.24,39254.0,17.686,17.7019,17.6384,17.6384,39254.0
2021-04-08 12:40:00,22.23,22.27,22.21,22.23,43674.0,17.6305,17.6622,17.6147,17.6305,43674.0
2021-04-08 12:45:00,22.23,22.25,22.19,22.23,37664.0,17.6305,17.6464,17.5988,17.6305,37664.0
2021-04-08 12:50:00,22.23,22.24,22.14,22.15,52832.0,17.6305,17.6384,17.5591,17.5671,52832.0
2021-04-08 12:55:00,22.15,22.18,22.14,22.14,24117.0,17.5671,17.5909,17.5591,17.5591,24117.0
2021-04-08 13:00:00,22.15,22.22,22.14,22.16,53454.0,17.5671,17.6226,17.5591,17.575,53454.0
2021-04-08 13:05:00,22.16,22.23,22.15,22.22,64362.0,17.575,17.6305,17.5671,17.6226,64362.0
2021-04-08 13:10:00,22.22,22.27,22.21,22.25,50541.0,17.6226,17.6622,17.6147,17.6464,50541.0
2021-04-08 13:15:00,22.25,22.29,22.24,22.26,25425.0,17.6464,17.6781,17.6384,17.6543,25425.0
2021-04-08 13:20:00,22.25,22.29,22.24,22.25,32073.0,17.6464,17.6781,17.6384,17.6464,32073.0
2021-04-08 13:25:00,22.25,22.26,22.23,22.23,21574.0,17.6464,17.6543,17.6305,17.6305,21574.0
2021-04-08 13:30:00,22.23,22.24,22.16,22.17,58386.0,17.6305,17.6384,17.575,17.5829,58386.0
2021-04-08 13:35:00,22.17,22.17,22.11,22.13,47184.0,17.5829,17.5829,17.5353,17.5512,47184.0
2021-04-08 13:40:00,22.12,22.14,22.08,22.11,90581.0,17.5433,17.5591,17.5116,17.5353,90581.0
2021-04-08 13:45:00,22.11,22.17,22.09,22.16,36985.0,17.5353,17.5829,17.5195,17.575,36985.0
2021-04-08 13:50:00,22.16,22.16,22.11,22.12,34848.0,17.575,17.575,17.5353,17.5433,34848.0
2021-04-08 13:55:00,22.12,22.18,22.12,22.15,32511.0,17.5433,17.5909,17.5433,17.5671,32511.0
2021-04-08 14:00:00,22.14,22.21,22.14,22.21,31053.0,17.5591,17.6147,17.5591,17.6147,31053.0
2021-04-08 14:05:00,22.21,22.22,22.19,22.21,26309.0,17.6147,17.6226,17.5988,17.6147,26309.0
2021-04-08 14:10:00,22.21,22.25,22.2,22.23,26457.0,17.6147,17.6464,17.6067,17.6305,26457.0
2021-04-08 14:15:00,22.23,22.25,22.19,22.19,21994.0,17.6305,17.6464,17.5988,17.5988,21994.0
2021-04-08 14:20:00,22.2,22.24,22.19,22.23,31596.0,17.6067,17.6384,17.5988,17.6305,31596.0
2021-04-08 14:25:00,22.24,22.26,22.22,22.24,31206.0,17.6384,17.6543,17.6226,17.6384,31206.0
2021-04-08 14:30:00,22.24,22.3,22.22,22.27,37911.0,17.6384,17.686,17.6226,17.6622,37911.0
2021-04-08 14:35:00,22.26,22.31,22.25,22.29,40238.0,17.6543,17.694,17.6464,17.6781,40238.0
2021-04-08 14:40:00,22.28,22.31,22.26,22.28,25136.0,17.6702,17.694,17.6543,17.6702,25136.0
2021-04-08 14:45:00,22.28,22.29,22.26,22.28,34401.0,17.6702,17.6781,17.6543,17.6702,34401.0
2021-04-08 14:50:00,22.28,22.3,22.27,22.3,37291.0,17.6702,17.686,17.6622,17.686,37291.0
2021-04-08 14:55:00,22.3,22.36,22.29,22.35,49848.0,17.686,17.7336,17.6781,17.7257,49848.0
2021-04-08 15:00:00,22.35,22.39,22.35,22.36,37622.0,17.7257,17.7574,17.7257,17.7336,37622.0
2021-04-08 15:05:00,22.35,22.36,22.29,22.31,35276.0,17.7257,17.7336,17.6781,17.694,35276.0
2021-04-08 15:10:00,22.32,22.33,22.3,22.31,30173.0,17.7019,17.7098,17.686,17.694,30173.0
2021-04-08 15:15:00,22.31,22.32,22.28,22.3,46205.0,17.694,17.7019,17.6702,17.686,46205.0
2021-04-08 15:20:00,22.3,22.3,22.26,22.28,55572.0,17.686,17.686,17.6543,17.6702,55572.0
2021-04-08 15:25:00,22.29,22.36,22.28,22.35,59687.0,17.6781,17.7336,17.6702,17.7257,59687.0
2021-04-08 15:30:00,22.35,22.36,22.25,22.26,62458.0,17.7257,17.7336,17.6464,17.6543,62458.0
2021-04-08 15:35:00,22.26,22.28,22.24,22.27,57004.0,17.6543,17.6702,17.6384,17.6622,57004.0
2021-04-08 15:40:00,22.27,22.27,22.21,22.21,64209.0,17.6622,17.6622,17.6147,17.6147,64209.0
2021-04-08 15:45:00,22.21,22.31,22.21,22.3,131273.0,17.6147,17.694,17.6147,17.686,131273.0
2021-04-08 15:50:00,22.3,22.36,22.28,22.35,186454.0,17.686,17.7336,17.6702,17.7257,186454.0
2021-04-08 15:55:00,22.36,22.39,22.32,22.33,315436.0,17.7336,17.7574,17.7019,17.7098,315436.0
2021-04-09 09:30:00,22.31,22.48,22.29,22.44,185471.0,17.694,17.8288,17.6781,17.7971,185471.0
2021-04-09 09:35:00,22.44,22.57,22.43,22.49,85940.0,17.7971,17.9002,17.7891,17.8367,85940.0
2021-04-09 09:40:00,22.49,22.58,22.44,22.47,70210.0,17.8367,17.9081,17.7971,17.8209,70210.0
2021-04-09 09:45:00,22.46,22.58,22.39,22.55,126753.0,17.8129,17.9081,17.7574,17.8843,126753.0
2021-04-09 09:50:00,22.55,22.63,22.49,22.59,158871.0,17.8843,17.9478,17.8367,17.916,158871.0
2021-04-09 09:55:00,22.59,22.66,22.51,22.54,73298.0,17.916,17.9715,17.8526,17.8764,73298.0
2021-04-09 10:00:00,22.53,22.55,22.37,22.38,61732.0,17.8684,17.8843,17.7416,17.7495,61732.0
2021-04-09 10:05:00,22.39,22.44,22.34,22.35,65240.0,17.7574,17.7971,17.7178,17.7257,65240.0
2021-04-09 10:10:00,22.35,22.36,22.22,22.28,61144.0,17.7257,17.7336,17.6226,17.6702,61144.0
2021-04-09 10:15:00,22.28,22.29,22.2,22.21,50151.0,17.6702,17.6781,17.6067,17.6147,50151.0
2021-04-09 10:20:00,22.2,22.23,22.16,22.22,60779.0,17.6067,17.6305,17.575,17.6226,60779.0
2021-04-09 10:25:00,22.21,22.22,22.04,22.06,90150.0,17.6147,17.6226,17.4798,17.4957,90150.0
2021-04-09 10:30:00,22.06,22.1,22.02,22.06,101974.0,17.4957,17.5274,17.464,17.4957,101974.0
2021-04-09 10:35:00,22.07,22.12,22.05,22.08,109509.0,17.5036,17.5433,17.4878,17.5116,109509.0
2021-04-09 10:40:00,22.09,22.11,22.02,22.1,64919.0,17.5195,17.5353,17.464,17.5274,64919.0
2021-04-09 10:45:00,22.09,22.18,22.08,22.17,73975.0,17.5195,17.5909,17.5116,17.5829,73975.0
2021-04-09 10:50:00,22.17,22.24,22.16,22.19,59487.0,17.5829,17.6384,17.575,17.5988,59487.0
2021-04-09 10:55:00,22.19,22.21,22.15,22.19,67548.0,17.5988,17.6147,17.5671,17.5988,67548.0
2021-04-09 11:00:00,22.19,22.21,22.14,22.15,52724.0,17.5988,17.6147,17.5591,17.5671,52724.0
2021-04-09 11:05:00,22.15,22.17,22.1,22.16,73474.0,17.5671,17.5829,17.5274,17.575,73474.0
2021-04-09 11:10:00,22.17,22.23,22.15,22.17,76284.0,17.5829,17.6305,17.5671,17.5829,76284.0
2021-04-09 11:15:00,22.17,22.25,22.16,22.25,45513.0,17.5829,17.6464,17.575,17.6464,45513.0
2021-04-09 11:20:00,22.24,22.24,22.12,22.16,49598.0,17.6384,17.6384,17.5433,17.575,49598.0
2021-04-09 11:25:00,22.15,22.22,22.14,22.2,44059.0,17.5671,17.6226,17.5591,17.6067,44059.0
2021-04-09 11:30:00,22.21,22.27,22.2,22.22,45134.0,17.6147,17.6622,17.6067,17.6226,45134.0
2021-04-09 11:35:00,22.22,22.28,22.21,22.22,35492.0,17.6226,17.6702,17.6147,17.6226,35492.0
2021-04-09 11:40:00,22.22,22.26,22.2,22.26,21058.0,17.6226,17.6543,17.6067,17.6543,21058.0
2021-04-09 11:45:00,22.26,22.29,22.24,22.27,37879.0,17.6543,17.6781,17.6384,17.6622,37879.0
2021-04-09 11:50:00,22.27,22.31,22.27,22.28,25969.0,17.6622,17.694,17.6622,17.6702,25969.0
2021-04-09 11:55:00,22.27,22.27,22.19,22.21,34262.0,17.6622,17.6622,17.5988,17.6147,34262.0
2021-04-09 12:00:00,22.2,22.2,22.12,22.12,26590.0,17.6067,17.6067,17.5433,17.5433,26590.0
2021-04-09 12:05:00,22.12,22.14,22.09,22.12,31122.0,17.5433,17.5591,17.5195,17.5433,31122.0
2021-04-09 12:10:00,22.11,22.12,22.06,22.07,66067.0,17.5353,17.5433,17.4957,17.5036,66067.0
2021-04-09 12:15:00,22.07,22.12,22.05,22.11,54774.0,17.5036,17.5433,17.4878,17.5353,54774.0
2021-04-09 12:20:00,22.11,22.12,22.07,22.07,22432.0,17.5353,17.5433,17.5036,17.5036,22432.0
2021-04-09 12:25:00,22.07,22.14,22.07,22.12,28131.0,17.5036,17.5591,17.5036,17.5433,28131.0
2021-04-09 12:30:00,22.12,22.13,22.06,22.06,41293.0,17.5433,17.5512,17.4957,17.4957,41293.0
2021-04-09 12:35:00,22.06,22.11,22.05,22.09,24856.0,17.4957,17.5353,17.4878,17.5195,24856.0
2021-04-09 12:40:00,22.09,22.15,22.09,22.13,36841.0,17.5195,17.5671,17.5195,17.5512,36841.0
2021-04-09 12:45:00,22.13,22.13,22.07,22.09,39125.0,17.5512,17.5512,17.5036,17.5195,39125.0
2021-04-09 12:50:00,22.08,22.09,22.06,22.08,35921.0,17.5116,17.5195,17.4957,17.5116,35921.0
2021-04-09 12:55:00,22.07,22.13,22.07,22.11,25999.0,17.5036,17.5512,17.5036,17.5353,25999.0
2021-04-09 13:00:00,22.11,22.12,22.09,22.1,39523.0,17.5353,17.5433,17.5195,17.5274,39523.0
2021-04-09 13:05:00,22.09,22.11,22.09,22.11,19199.0,17.5195,17.5353,17.5195,17.5353,19199.0
2021-04-09 13:10:00,22.11,22.12,22.07,22.09,32279.0,17.5353,17.5433,17.5036,17.5195,32279.0
2021-04-09 13:15:00,22.09,22.09,22.04,22.05,38698.0,17.5195,17.5195,17.4798,17.4878,38698.0
2021-04-09 13:20:00,22.04,22.05,22.01,22.05,25497.0,17.4798,17.4878,17.456,17.4878,25497.0
2021-04-09 13:25:00,22.06,22.08,22.05,22.05,32950.0,17.4957,17.5116,17.4878,17.4878,32950.0
2021-04-09 13:30:00,22.06,22.06,21.97,21.98,48214.0,17.4957,17.4957,17.4243,17.4322,48214.0
2021-04-09 13:35:00,21.98,22.03,21.98,22.02,28752.0,17.4322,17.4719,17.4322,17.464,28752.0
2021-04-09 13:40:00,22.01,22.01,21.95,21.98,35157.0,17.456,17.456,17.4085,17.4322,35157.0
2021-04-09 13:45:00,21.98,22.03,21.96,22.0,30898.0,17.4322,17.4719,17.4164,17.4481,30898.0
2021-04-09 13:50:00,22.0,22.04,21.98,22.03,49502.0,17.4481,17.4798,17.4322,17.4719,49502.0
2021-04-09 13:55:00,22.02,22.03,21.99,22.0,25279.0,17.464,17.4719,17.4402,17.4481,25279.0
2021-04-09 14:00:00,21.99,21.99,21.97,21.98,34664.0,17.4402,17.4402,17.4243,17.4322,34664.0
2021-04-09 14:05:00,21.98,21.99,21.93,21.95,52704.0,17.4322,17.4402,17.3926,17.4085,52704.0
2021-04-09 14:10:00,21.95,21.97,21.91,21.96,47482.0,17.4085,17.4243,17.3767,17.4164,47482.0
2021-04-09 14:15:00,21.96,22.03,21.93,22.03,99203.0,17.4164,17.4719,17.3926,17.4719,99203.0
2021-04-09 14:20:00,22.03,22.05,22.0,22.03,83391.0,17.4719,17.4878,17.4481,17.4719,83391.0
2021-04-09 14:25:00,22.03,22.07,22.0,22.02,103849.0,17.4719,17.5036,17.4481,17.464,103849.0
2021-04-09 14:30:00,22.02,22.04,22.0,22.01,44114.0,17.464,17.4798,17.4481,17.456,44114.0
2021-04-09 14:35:00,22.01,22.03,21.98,21.98,55098.0,17.456,17.4719,17.4322,17.4322,55098.0
2021-04-09 14:40:00,21.98,22.02,21.95,22.01,78454.0,17.4322,17.464,17.4085,17.456,78454.0
2021-04-09 14:45:00,22.01,22.02,21.95,21.95,43360.0,17.456,17.464,17.4085,17.4085,43360.0
2021-04-09 14:50:00,21.95,21.99,21.95,21.99,48481.0,17.4085,17.4402,17.4085,17.4402,48481.0
2021-04-09 14:55:00,21.99,22.01,21.96,21.99,47905.0,17.4402,17.456,17.4164,17.4402,47905.0
2021-04-09 15:00:00,22.0,22.03,21.98,21.99,48002.0,17.4481,17.4719,17.4322,17.4402,48002.0
2021-04-09 15:05:00,21.99,22.01,21.96,21.97,45855.0,17.4402,17.456,17.4164,17.4243,45855.0
2021-04-09 15:10:00,21.96,21.97,21.94,21.95,60968.0,17.4164,17.4243,17.4005,17.4085,60968.0
2021-04-09 15:15:00,21.96,21.99,21.95,21.96,45856.0,17.4164,17.4402,17.4085,17.4164,45856.0
2021-04-09 15:20:00,21.97,22.01,21.96,22.0,70761.0,17.4243,17.456,17.4164,17.4481,70761.0
2021-04-09 15:25:00,22.0,22.05,21.99,22.03,58123.0,17.4481,17.4878,17.4402,17.4719,58123.0
2021-04-09 15:30:00,22.03,22.05,22.0,22.02,53593.0,17.4719,17.4878,17.4481,17.464,53593.0
2021-04-09 15:35:00,22.02,22.04,21.98,21.98,81529.0,17.464,17.4798,17.4322,17.4322,81529.0
2021-04-09 15:40:00,21.99,22.0,21.92,21.92,98634.0,17.4402,17.4481,17.3847,17.3847,98634.0
2021-04-09 15:45:00,21.92,21.95,21.9,21.94,242337.0,17.3847,17.4085,17.3688,17.4005,242337.0
2021-04-09 15:50:00,21.95,22.01,21.94,21.98,297576.0,17.4085,17.456,17.4005,17.4322,297576.0
2021-04-09 15:55:00,21.98,22.06,21.97,22.04,679358.0,17.4322,17.4957,17.4243,17.4798,679358.0
2021-04-12 09:30:00,22.35,22.53,22.27,22.48,265699.0,17.7257,17.8684,17.6622,17.8288,265699.0
2021-04-12 09:35:00,22.5,22.6,22.44,22.5,157904.0,17.8447,17.924,17.7971,17.8447,157904.0
2021-04-12 09:40:00,22.5,22.5,22.3,22.38,141043.0,17.8447,17.8447,17.686,17.7495,141043.0
2021-04-12 09:45:00,22.39,22.41,22.22,22.27,100389.0,17.7574,17.7733,17.6226,17.6622,100389.0
2021-04-12 09:50:00,22.26,22.28,22.17,22.26,131632.0,17.6543,17.6702,17.5829,17.6543,131632.0
2021-04-12 09:55:00,22.26,22.26,22.12,22.16,67246.0,17.6543,17.6543,17.5433,17.575,67246.0
2021-04-12 10:00:00,22.15,22.33,22.15,22.31,68631.0,17.5671,17.7098,17.5671,17.694,68631.0
2021-04-12 10:05:00,22.3,22.37,22.29,22.37,64641.0,17.686,17.7416,17.6781,17.7416,64641.0
2021-04-12 10:10:00,22.37,22.37,22.24,22.29,63295.0,17.7416,17.7416,17.6384,17.6781,63295.0
2021-04-12 10:15:00,22.29,22.36,22.23,22.34,49959.0,17.6781,17.7336,17.6305,17.7178,49959.0
2021-04-12 10:20:00,22.33,22.35,22.25,22.27,40431.0,17.7098,17.7257,17.6464,17.6622,40431.0
2021-04-12 10:25:00,22.26,22.29,22.24,22.26,123131.0,17.6543,17.6781,17.6384,17.6543,123131.0
2021-04-12 10:30:00,22.26,22.27,22.21,22.24,87422.0,17.6543,17.6622,17.6147,17.6384,87422.0
2021-04-12 10:35:00,22.25,22.26,22.12,22.18,63760.0,17.6464,17.6543,17.5433,17.5909,63760.0
2021-04-12 10:40:00,22.18,22.23,22.12,22.23,84248.0,17.5909,17.6305,17.5433,17.6305,84248.0
2021-04-12 10:45:00,22.22,22.26,22.16,22.21,52479.0,17.6226,17.6543,17.575,17.6147,52479.0
2021-04-12 10:50:00,22.2,22.21,22.11,22.13,95736.0,17.6067,17.6147,17.5353,17.5512,95736.0
2021-04-12 10:55:00,22.12,22.14,22.05,22.08,91658.0,17.5433,17.5591,17.4878,17.5116,91658.0
2021-04-12 11:00:00,22.07,22.08,21.97,21.99,123005.0,17.5036,17.5116,17.4243,17.4402,123005.0
2021-04-12 11:05:00,21.99,22.02,21.93,21.93,61032.0,17.4402,17.464,17.3926,17.3926,61032.0
2021-04-12 11:10:00,21.93,21.97,21.91,21.96,37523.0,17.3926,17.4243,17.3767,17.4164,37523.0
2021-04-12 11:15:00,21.95,22.06,21.93,22.05,62051.0,17.4085,17.4957,17.3926,17.4878,62051.0
2021-04-12 11:20:00,22.04,22.05,21.99,22.04,36920.0,17.4798,17.4878,17.4402,17.4798,36920.0
2021-04-12 11:25:00,22.05,22.06,21.99,22.02,41552.0,17.4878,17.4957,17.4402,17.464,41552.0
2021-04-12 11:30:00,22.03,22.09,22.03,22.06,34780.0,17.4719,17.5195,17.4719,17.4957,34780.0
2021-04-12 11:35:00,22.07,22.1,22.04,22.1,32426.0,17.5036,17.5274,17.4798,17.5274,32426.0
2021-04-12 11:40:00,22.1,22.13,22.05,22.09,45066.0,17.5274,17.5512,17.4878,17.5195,45066.0
2021-04-12 11:45:00,22.09,22.1,22.03,22.07,176720.0,17.5195,17.5274,17.4719,17.5036,176720.0
2021-04-12 11:50:00,22.08,22.14,22.08,22.12,20325.0,17.5116,17.5591,17.5116,17.5433,20325.0
2021-04-12 11:55:00,22.11,22.15,22.1,22.13,47046.0,17.5353,17.5671,17.5274,17.5512,47046.0
2021-04-12 12:00:00,22.13,22.14,22.07,22.07,105273.0,17.5512,17.5591,17.5036,17.5036,105273.0
2021-04-12 12:05:00,22.06,22.07,22.03,22.03,21463.0,17.4957,17.5036,17.4719,17.4719,21463.0
2021-04-12 12:10:00,22.03,22.06,22.01,22.02,45632.0,17.4719,17.4957,17.456,17.464,45632.0
2021-04-12 12:15:00,22.03,22.09,22.02,22.08,20395.0,17.4719,17.5195,17.464,17.5116,20395.0
2021-04-12 12:20:00,22.09,22.09,22.01,22.04,46888.0,17.5195,17.5195,17.456,17.4798,46888.0
2021-04-12 12:25:00,22.05,22.05,22.0,22.01,29843.0,17.4878,17.4878,17.4481,17.456,29843.0
2021-04-12 12:30:00,22.02,22.03,21.99,22.01,32962.0,17.464,17.4719,17.4402,17.456,32962.0
2021-04-12 12:35:00,22.02,22.06,22.01,22.03,53529.0,17.464,17.4957,17.456,17.4719,53529.0
2021-04-12 12:40:00,22.02,22.03,22.0,22.03,19934.0,17.464,17.4719,17.4481,17.4719,19934.0
2021-04-12 12:45:00,22.03,22.05,22.01,22.04,11071.0,17.4719,17.4878,17.456,17.4798,11071.0
2021-04-12 12:50:00,22.04,22.05,22.02,22.04,19999.0,17.4798,17.4878,17.464,17.4798,19999.0
2021-04-12 12:55:00,22.04,22.05,21.99,22.0,43326.0,17.4798,17.4878,17.4402,17.4481,43326.0
2021-04-12 13:00:00,21.99,22.0,21.93,21.96,50700.0,17.4402,17.4481,17.3926,17.4164,50700.0
2021-04-12 13:05:00,21.96,21.96,21.92,21.94,55482.0,17.4164,17.4164,17.3847,17.4005,55482.0
2021-04-12 13:10:00,21.93,21.94,21.88,21.89,159858.0,17.3926,17.4005,17.3529,17.3609,159858.0
2021-04-12 13:15:00,21.89,21.9,21.86,21.86,59569.0,17.3609,17.3688,17.3371,17.3371,59569.0
2021-04-12 13:20:00,21.86,21.89,21.85,21.89,74530.0,17.3371,17.3609,17.3291,17.3609,74530.0
2021-04-12 13:25:00,21.89,21.94,21.86,21.93,43145.0,17.3609,17.4005,17.3371,17.3926,43145.0
2021-04-12 13:30:00,21.94,21.94,21.9,21.92,23771.0,17.4005,17.4005,17.3688,17.3847,23771.0
2021-04-12 13:35:00,21.92,21.94,21.88,21.89,46890.0,17.3847,17.4005,17.3529,17.3609,46890.0
2021-04-12 13:40:00,21.89,21.91,21.87,21.91,25734.0,17.3609,17.3767,17.345,17.3767,25734.0
2021-04-12 13:45:00,21.91,21.92,21.88,21.89,23888.0,17.3767,17.3847,17.3529,17.3609,23888.0
2021-04-12 13:50:00,21.89,21.9,21.83,21.84,29626.0,17.3609,17.3688,17.3133,17.3212,29626.0
2021-04-12 13:55:00,21.84,21.87,21.82,21.85,44148.0,17.3212,17.345,17.3053,17.3291,44148.0
2021-04-12 14:00:00,21.85,21.88,21.81,21.82,122456.0,17.3291,17.3529,17.2974,17.3053,122456.0
2021-04-12 14:05:00,21.81,21.85,21.77,21.78,257020.0,17.2974,17.3291,17.2657,17.2736,257020.0
2021-04-12 14:10:00,21.78,21.81,21.77,21.8,78315.0,17.2736,17.2974,17.2657,17.2895,78315.0
2021-04-12 14:15:00,21.8,21.86,21.78,21.82,85239.0,17.2895,17.3371,17.2736,17.3053,85239.0
2021-04-12 14:20:00,21.82,21.82,21.78,21.8,88553.0,17.3053,17.3053,17.2736,17.2895,88553.0
2021-04-12 14:25:00,21.8,21.84,21.78,21.84,55880.0,17.2895,17.3212,17.2736,17.3212,55880.0
2021-04-12 14:30:00,21.84,21.84,21.8,21.81,46407.0,17.3212,17.3212,17.2895,17.2974,46407.0
2021-04-12 14:35:00,21.81,21.87,21.79,21.87,34322.0,17.2974,17.345,17.2816,17.345,34322.0
2021-04-12 14:40:00,21.86,21.87,21.82,21.84,24592.0,17.3371,17.345,17.3053,17.3212,24592.0
2021-04-12 14:45:00,21.83,21.86,21.82,21.85,28223.0,17.3133,17.3371,17.3053,17.3291,28223.0
2021-04-12 14:50:00,21.85,21.87,21.84,21.85,26859.0,17.3291,17.345,17.3212,17.3291,26859.0
2021-04-12 14:55:00,21.85,21.85,21.81,21.82,43375.0,17.3291,17.3291,17.2974,17.3053,43375.0
2021-04-12 15:00:00,21.82,21.86,21.78,21.86,39901.0,17.3053,17.3371,17.2736,17.3371,39901.0
2021-04-12 15:05:00,21.86,21.87,21.84,21.85,51673.0,17.3371,17.345,17.3212,17.3291,51673.0
2021-04-12 15:10:00,21.85,21.88,21.84,21.87,41528.0,17.3291,17.3529,17.3212,17.345,41528.0
2021-04-12 15:15:00,21.87,21.89,21.86,21.87,32423.0,17.345,17.3609,17.3371,17.345,32423.0
2021-04-12 15:20:00,21.88,21.95,21.87,21.92,55035.0,17.3529,17.4085,17.345,17.3847,55035.0
2021-04-12 15:25:00,21.93,21.93,21.88,21.89,41482.0,17.3926,17.3926,17.3529,17.3609,41482.0
2021-04-12 15:30:00,21.88,21.89,21.85,21.86,60728.0,17.3529,17.3609,17.3291,17.3371,60728.0
2021-04-12 15:35:00,21.86,21.91,21.85,21.9,96693.0,17.3371,17.3767,17.3291,17.3688,96693.0
2021-04-12 15:40:00,21.89,21.9,21.86,21.87,79375.0,17.3609,17.3688,17.3371,17.345,79375.0
2021-04-12 15:45:00,21.88,21.89,21.81,21.85,93888.0,17.3529,17.3609,17.2974,17.3291,93888.0
2021-04-12 15:50:00,21.86,21.92,21.85,21.91,288070.0,17.3371,17.3847,17.3291,17.3767,288070.0
2021-04-12 15:55:00,21.91,21.92,21.88,21.88,541421.0,17.3767,17.3847,17.3529,17.3529,541421.0
2021-04-13 09:30:00,21.84,21.97,21.65,21.65,259173.0,17.3212,17.4243,17.1705,17.1705,259173.0
2021-04-13 09:35:00,21.66,21.67,21.5,21.5,168773.0,17.1785,17.1864,17.0516,17.0516,168773.0
2021-04-13 09:40:00,21.5,21.57,21.45,21.55,105257.0,17.0516,17.1071,17.0119,17.0912,105257.0
2021-04-13 09:45:00,21.55,21.58,21.5,21.5,89158.0,17.0912,17.115,17.0516,17.0516,89158.0
2021-04-13 09:50:00,21.5,21.58,21.48,21.57,111797.0,17.0516,17.115,17.0357,17.1071,111797.0
2021-04-13 09:55:00,21.57,21.64,21.55,21.59,117592.0,17.1071,17.1626,17.0912,17.1229,117592.0
2021-04-13 10:00:00,21.59,21.75,21.59,21.73,95992.0,17.1229,17.2498,17.1229,17.234,95992.0
2021-04-13 10:05:00,21.73,21.77,21.66,21.69,89594.0,17.234,17.2657,17.1785,17.2022,89594.0
2021-04-13 10:10:00,21.69,21.69,21.6,21.65,80016.0,17.2022,17.2022,17.1309,17.1705,80016.0
2021-04-13 10:15:00,21.66,21.69,21.61,21.68,107538.0,17.1785,17.2022,17.1388,17.1943,107538.0
2021-04-13 10:20:00,21.67,21.75,21.66,21.74,115115.0,17.1864,17.2498,17.1785,17.2419,115115.0
2021-04-13 10:25:00,21.75,21.87,21.75,21.84,112422.0,17.2498,17.345,17.2498,17.3212,112422.0
2021-04-13 10:30:00,21.84,21.88,21.8,21.88,117059.0,17.3212,17.3529,17.2895,17.3529,117059.0
2021-04-13 10:35:00,21.88,21.94,21.82,21.83,65484.0,17.3529,17.4005,17.3053,17.3133,65484.0
2021-04-13 10:40:00,21.83,21.85,21.79,21.84,45001.0,17.3133,17.3291,17.2816,17.3212,45001.0
2021-04-13 10:45:00,21.84,21.87,21.78,21.82,47060.0,17.3212,17.345,17.2736,17.3053,47060.0
2021-04-13 10:50:00,21.81,21.87,21.77,21.83,132037.0,17.2974,17.345,17.2657,17.3133,132037.0
2021-04-13 10:55:00,21.82,21.87,21.77,21.87,47621.0,17.3053,17.345,17.2657,17.345,47621.0
2021-04-13 11:00:00,21.87,21.89,21.82,21.89,61823.0,17.345,17.3609,17.3053,17.3609,61823.0
2021-04-13 11:05:00,21.9,21.94,21.89,21.92,79940.0,17.3688,17.4005,17.3609,17.3847,79940.0
2021-04-13 11:10:00,21.92,21.97,21.9,21.97,98898.0,17.3847,17.4243,17.3688,17.4243,98898.0
2021-04-13 11:15:00,21.97,21.97,21.87,21.9,65006.0,17.4243,17.4243,17.345,17.3688,65006.0
2021-04-13 11:20:00,21.9,21.93,21.85,21.85,42716.0,17.3688,17.3926,17.3291,17.3291,42716.0
2021-04-13 11:25:00,21.85,21.88,21.83,21.86,30739.0,17.3291,17.3529,17.3133,17.3371,30739.0
2021-04-13 11:30:00,21.87,21.92,21.86,21.92,37944.0,17.345,17.3847,17.3371,17.3847,37944.0
2021-04-13 11:35:00,21.93,21.93,21.86,21.86,45392.0,17.3926,17.3926,17.3371,17.3371,45392.0
2021-04-13 11:40:00,21.87,21.87,21.83,21.86,33995.0,17.345,17.345,17.3133,17.3371,33995.0
2021-04-13 11:45:00,21.87,21.87,21.81,21.82,46836.0,17.345,17.345,17.2974,17.3053,46836.0
2021-04-13 11:50:00,21.82,21.9,21.82,21.89,32249.0,17.3053,17.3688,17.3053,17.3609,32249.0
2021-04-13 11:55:00,21.89,21.9,21.83,21.88,34167.0,17.3609,17.3688,17.3133,17.3529,34167.0
2021-04-13 12:00:00,21.88,21.96,21.87,21.94,41064.0,17.3529,17.4164,17.345,17.4005,41064.0
2021-04-13 12:05:00,21.94,21.96,21.88,21.89,49910.0,17.4005,17.4164,17.3529,17.3609,49910.0
2021-04-13 12:10:00,21.88,21.9,21.84,21.87,29990.0,17.3529,17.3688,17.3212,17.345,29990.0
2021-04-13 12:15:00,21.87,21.89,21.82,21.82,14000.0,17.345,17.3609,17.3053,17.3053,14000.0
2021-04-13 12:20:00,21.82,21.83,21.77,21.78,35429.0,17.3053,17.3133,17.2657,17.2736,35429.0
2021-04-13 12:25:00,21.79,21.81,21.77,21.78,28111.0,17.2816,17.2974,17.2657,17.2736,28111.0
2021-04-13 12:30:00,21.78,21.8,21.77,21.79,34902.0,17.2736,17.2895,17.2657,17.2816,34902.0
2021-04-13 12:35:00,21.79,21.8,21.75,21.75,40416.0,17.2816,17.2895,17.2498,17.2498,40416.0
2021-04-13 12:40:00,21.76,21.77,21.71,21.73,56384.0,17.2578,17.2657,17.2181,17.234,56384.0
2021-04-13 12:45:00,21.73,21.73,21.65,21.67,78406.0,17.234,17.234,17.1705,17.1864,78406.0
2021-04-13 12:50:00,21.67,21.7,21.66,21.69,70706.0,17.1864,17.2102,17.1785,17.2022,70706.0
2021-04-13 12:55:00,21.69,21.69,21.64,21.66,38340.0,17.2022,17.2022,17.1626,17.1785,38340.0
2021-04-13 13:00:00,21.66,21.67,21.61,21.64,57378.0,17.1785,17.1864,17.1388,17.1626,57378.0
2021-04-13 13:05:00,21.65,21.65,21.61,21.64,37983.0,17.1705,17.1705,17.1388,17.1626,37983.0
2021-04-13 13:10:00,21.64,21.65,21.61,21.64,33754.0,17.1626,17.1705,17.1388,17.1626,33754.0
2021-04-13 13:15:00,21.63,21.65,21.59,21.61,39264.0,17.1547,17.1705,17.1229,17.1388,39264.0
2021-04-13 13:20:00,21.62,21.66,21.61,21.64,37272.0,17.1467,17.1785,17.1388,17.1626,37272.0
2021-04-13 13:25:00,21.64,21.68,21.63,21.68,31457.0,17.1626,17.1943,17.1547,17.1943,31457.0
2021-04-13 13:30:00,21.68,21.7,21.65,21.69,41195.0,17.1943,17.2102,17.1705,17.2022,41195.0
2021-04-13 13:35:00,21.69,21.7,21.64,21.66,48573.0,17.2022,17.2102,17.1626,17.1785,48573.0
2021-04-13 13:40:00,21.67,21.69,21.66,21.68,20475.0,17.1864,17.2022,17.1785,17.1943,20475.0
2021-04-13 13:45:00,21.67,21.7,21.65,21.68,32919.0,17.1864,17.2102,17.1705,17.1943,32919.0
2021-04-13 13:50:00,21.68,21.71,21.65,21.66,34770.0,17.1943,17.2181,17.1705,17.1785,34770.0
2021-04-13 13:55:00,21.66,21.67,21.6,21.64,196878.0,17.1785,17.1864,17.1309,17.1626,196878.0
2021-04-13 14:00:00,21.64,21.73,21.63,21.71,66038.0,17.1626,17.234,17.1547,17.2181,66038.0
2021-04-13 14:05:00,21.71,21.74,21.69,21.73,73917.0,17.2181,17.2419,17.2022,17.234,73917.0
2021-04-13 14:10:00,21.74,21.74,21.69,21.7,101671.0,17.2419,17.2419,17.2022,17.2102,101671.0
2021-04-13 14:15:00,21.7,21.71,21.67,21.68,36312.0,17.2102,17.2181,17.1864,17.1943,36312.0
2021-04-13 14:20:00,21.69,21.7,21.65,21.67,36039.0,17.2022,17.2102,17.1705,17.1864,36039.0
2021-04-13 14:25:00,21.67,21.68,21.64,21.64,39268.0,17.1864,17.1943,17.1626,17.1626,39268.0
2021-04-13 14:30:00,21.64,21.68,21.63,21.63,38008.0,17.1626,17.1943,17.1547,17.1547,38008.0
2021-04-13 14:35:00,21.63,21.66,21.61,21.63,41887.0,17.1547,17.1785,17.1388,17.1547,41887.0
2021-04-13 14:40:00,21.63,21.64,21.61,21.62,38241.0,17.1547,17.1626,17.1388,17.1467,38241.0
2021-04-13 14:45:00,21.62,21.62,21.56,21.58,51675.0,17.1467,17.1467,17.0991,17.115,51675.0
2021-04-13 14:50:00,21.58,21.59,21.55,21.56,27210.0,17.115,17.1229,17.0912,17.0991,27210.0
2021-04-13 14:55:00,21.56,21.58,21.55,21.56,42240.0,17.0991,17.115,17.0912,17.0991,42240.0
2021-04-13 15:00:00,21.55,21.6,21.54,21.59,44165.0,17.0912,17.1309,17.0833,17.1229,44165.0
2021-04-13 15:05:00,21.59,21.64,21.58,21.62,50047.0,17.1229,17.1626,17.115,17.1467,50047.0
2021-04-13 15:10:00,21.63,21.64,21.61,21.62,30631.0,17.1547,17.1626,17.1388,17.1467,30631.0
2021-04-13 15:15:00,21.63,21.64,21.6,21.62,42653.0,17.1547,17.1626,17.1309,17.1467,42653.0
2021-04-13 15:20:00,21.62,21.68,21.61,21.68,100911.0,17.1467,17.1943,17.1388,17.1943,100911.0
2021-04-13 15:25:00,21.68,21.69,21.64,21.65,100965.0,17.1943,17.2022,17.1626,17.1705,100965.0
2021-04-13 15:30:00,21.65,21.69,21.64,21.65,74327.0,17.1705,17.2022,17.1626,17.1705,74327.0
2021-04-13 15:35:00,21.64,21.64,21.61,21.62,116217.0,17.1626,17.1626,17.1388,17.1467,116217.0
2021-04-13 15:40:00,21.62,21.66,21.59,21.64,341120.0,17.1467,17.1785,17.1229,17.1626,341120.0
2021-04-13 15:45:00,21.63,21.67,21.62,21.66,134798.0,17.1547,17.1864,17.1467,17.1785,134798.0
2021-04-13 15:50:00,21.66,21.69,21.64,21.66,276258.0,17.1785,17.2022,17.1626,17.1785,276258.0
2021-04-13 15:55:00,21.66,21.71,21.65,21.68,585432.0,17.1785,17.2181,17.1705,17.1943,585432.0
2021-04-14 09:30:00,21.94,22.28,21.91,22.22,429220.0,17.4005,17.6702,17.3767,17.6226,429220.0
2021-04-14 09:35:00,22.21,22.27,22.17,22.18,144773.0,17.6147,17.6622,17.5829,17.5909,144773.0
2021-04-14 09:40:00,22.19,22.25,22.13,22.19,118565.0,17.5988,17.6464,17.5512,17.5988,118565.0
2021-04-14 09:45:00,22.19,22.25,22.14,22.17,113927.0,17.5988,17.6464,17.5591,17.5829,113927.0
2021-04-14 09:50:00,22.16,22.26,22.16,22.2,90003.0,17.575,17.6543,17.575,17.6067,90003.0
2021-04-14 09:55:00,22.21,22.36,22.18,22.29,107499.0,17.6147,17.7336,17.5909,17.6781,107499.0
2021-04-14 10:00:00,22.29,22.42,22.27,22.38,128480.0,17.6781,17.7812,17.6622,17.7495,128480.0
2021-04-14 10:05:00,22.39,22.48,22.37,22.42,165543.0,17.7574,17.8288,17.7416,17.7812,165543.0
2021-04-14 10:10:00,22.42,22.51,22.42,22.48,119244.0,17.7812,17.8526,17.7812,17.8288,119244.0
2021-04-14 10:15:00,22.48,22.49,22.38,22.44,90245.0,17.8288,17.8367,17.7495,17.7971,90245.0
2021-04-14 10:20:00,22.45,22.49,22.42,22.46,76640.0,17.805,17.8367,17.7812,17.8129,76640.0
2021-04-14 10:25:00,22.47,22.48,22.36,22.37,128900.0,17.8209,17.8288,17.7336,17.7416,128900.0
2021-04-14 10:30:00,22.37,22.62,22.36,22.58,253109.0,17.7416,17.9398,17.7336,17.9081,253109.0
2021-04-14 10:35:00,22.59,22.7,22.59,22.68,147246.0,17.916,18.0033,17.916,17.9874,147246.0
2021-04-14 10:40:00,22.68,22.75,22.67,22.74,100430.0,17.9874,18.0429,17.9795,18.035,100430.0
2021-04-14 10:45:00,22.73,22.8,22.72,22.8,98769.0,18.0271,18.0826,18.0191,18.0826,98769.0
2021-04-14 10:50:00,22.8,22.86,22.76,22.83,116459.0,18.0826,18.1302,18.0509,18.1064,116459.0
2021-04-14 10:55:00,22.83,22.95,22.82,22.92,291889.0,18.1064,18.2015,18.0984,18.1778,291889.0
2021-04-14 11:00:00,22.92,22.92,22.84,22.89,380411.0,18.1778,18.1778,18.1143,18.154,380411.0
2021-04-14 11:05:00,22.89,22.91,22.74,22.78,374381.0,18.154,18.1698,18.035,18.0667,374381.0
2021-04-14 11:10:00,22.79,22.89,22.78,22.88,154880.0,18.0747,18.154,18.0667,18.146,154880.0
2021-04-14 11:15:00,22.88,22.89,22.78,22.82,125548.0,18.146,18.154,18.0667,18.0984,125548.0
2021-04-14 11:20:00,22.81,22.95,22.79,22.94,93904.0,18.0905,18.2015,18.0747,18.1936,93904.0
2021-04-14 11:25:00,22.94,23.06,22.94,23.04,180412.0,18.1936,18.2888,18.1936,18.2729,180412.0
2021-04-14 11:30:00,23.04,23.09,22.99,23.09,103220.0,18.2729,18.3126,18.2333,18.3126,103220.0
2021-04-14 11:35:00,23.08,23.15,23.03,23.07,128389.0,18.3047,18.3602,18.265,18.2967,128389.0
2021-04-14 11:40:00,23.06,23.14,23.03,23.06,217822.0,18.2888,18.3522,18.265,18.2888,217822.0
2021-04-14 11:45:00,23.07,23.09,23.03,23.05,89959.0,18.2967,18.3126,18.265,18.2809,89959.0
2021-04-14 11:50:00,23.05,23.11,23.03,23.1,103558.0,18.2809,18.3284,18.265,18.3205,103558.0
2021-04-14 11:55:00,23.1,23.13,23.05,23.07,102946.0,18.3205,18.3443,18.2809,18.2967,102946.0
2021-04-14 12:00:00,23.07,23.08,22.96,23.04,78466.0,18.2967,18.3047,18.2095,18.2729,78466.0
2021-04-14 12:05:00,23.04,23.09,23.02,23.05,154798.0,18.2729,18.3126,18.2571,18.2809,154798.0
2021-04-14 12:10:00,23.05,23.1,23.02,23.05,66712.0,18.2809,18.3205,18.2571,18.2809,66712.0
2021-04-14 12:15:00,23.05,23.06,23.0,23.04,79010.0,18.2809,18.2888,18.2412,18.2729,79010.0
2021-04-14 12:20:00,23.04,23.04,22.96,22.98,110384.0,18.2729,18.2729,18.2095,18.2253,110384.0
2021-04-14 12:25:00,22.98,23.0,22.94,22.97,106056.0,18.2253,18.2412,18.1936,18.2174,106056.0
2021-04-14 12:30:00,22.98,23.0,22.95,22.96,189375.0,18.2253,18.2412,18.2015,18.2095,189375.0
2021-04-14 12:35:00,22.96,22.98,22.91,22.94,137522.0,18.2095,18.2253,18.1698,18.1936,137522.0
2021-04-14 12:40:00,22.95,22.98,22.91,22.92,83714.0,18.2015,18.2253,18.1698,18.1778,83714.0
2021-04-14 12:45:00,22.92,22.99,22.91,22.92,102541.0,18.1778,18.2333,18.1698,18.1778,102541.0
2021-04-14 12:50:00,22.92,22.92,22.85,22.86,91928.0,18.1778,18.1778,18.1222,18.1302,91928.0
2021-04-14 12:55:00,22.86,22.9,22.8,22.82,62113.0,18.1302,18.1619,18.0826,18.0984,62113.0
2021-04-14 13:00:00,22.82,22.82,22.74,22.77,146140.0,18.0984,18.0984,18.035,18.0588,146140.0
2021-04-14 13:05:00,22.77,22.85,22.76,22.84,48718.0,18.0588,18.1222,18.0509,18.1143,48718.0
2021-04-14 13:10:00,22.85,22.87,22.75,22.77,136583.0,18.1222,18.1381,18.0429,18.0588,136583.0
2021-04-14 13:15:00,22.78,22.9,22.78,22.89,97358.0,18.0667,18.1619,18.0667,18.154,97358.0
2021-04-14 13:20:00,22.89,22.9,22.84,22.87,96866.0,18.154,18.1619,18.1143,18.1381,96866.0
2021-04-14 13:25:00,22.87,22.87,22.82,22.83,56678.0,18.1381,18.1381,18.0984,18.1064,56678.0
2021-04-14 13:30:00,22.83,22.87,22.8,22.82,137486.0,18.1064,18.1381,18.0826,18.0984,137486.0
2021-04-14 13:35:00,22.8,22.84,22.71,22.77,127660.0,18.0826,18.1143,18.0112,18.0588,127660.0
2021-04-14 13:40:00,22.76,22.85,22.75,22.83,138472.0,18.0509,18.1222,18.0429,18.1064,138472.0
2021-04-14 13:45:00,22.83,22.86,22.82,22.83,120097.0,18.1064,18.1302,18.0984,18.1064,120097.0
2021-04-14 13:50:00,22.83,22.89,22.82,22.86,199379.0,18.1064,18.154,18.0984,18.1302,199379.0
2021-04-14 13:55:00,22.86,22.9,22.75,22.78,83865.0,18.1302,18.1619,18.0429,18.0667,83865.0
2021-04-14 14:00:00,22.78,22.8,22.68,22.78,94791.0,18.0667,18.0826,17.9874,18.0667,94791.0
2021-04-14 14:05:00,22.78,22.79,22.7,22.74,315967.0,18.0667,18.0747,18.0033,18.035,315967.0
2021-04-14 14:10:00,22.75,22.81,22.69,22.8,118255.0,18.0429,18.0905,17.9953,18.0826,118255.0
2021-04-14 14:15:00,22.81,22.81,22.71,22.71,54505.0,18.0905,18.0905,18.0112,18.0112,54505.0
2021-04-14 14:20:00,22.71,22.76,22.7,22.73,41959.0,18.0112,18.0509,18.0033,18.0271,41959.0
2021-04-14 14:25:00,22.74,22.75,22.68,22.75,81488.0,18.035,18.0429,17.9874,18.0429,81488.0
2021-04-14 14:30:00,22.76,22.78,22.62,22.62,50408.0,18.0509,18.0667,17.9398,17.9398,50408.0
2021-04-14 14:35:00,22.62,22.7,22.62,22.68,82800.0,17.9398,18.0033,17.9398,17.9874,82800.0
2021-04-14 14:40:00,22.68,22.74,22.66,22.73,48378.0,17.9874,18.035,17.9715,18.0271,48378.0
2021-04-14 14:45:00,22.73,22.73,22.63,22.64,58888.0,18.0271,18.0271,17.9478,17.9557,58888.0
2021-04-14 14:50:00,22.65,22.66,22.6,22.62,80563.0,17.9636,17.9715,17.924,17.9398,80563.0
2021-04-14 14:55:00,22.61,22.61,22.52,22.53,78399.0,17.9319,17.9319,17.8605,17.8684,78399.0
2021-04-14 15:00:00,22.53,22.53,22.44,22.48,93123.0,17.8684,17.8684,17.7971,17.8288,93123.0
2021-04-14 15:05:00,22.47,22.49,22.42,22.45,59793.0,17.8209,17.8367,17.7812,17.805,59793.0
2021-04-14 15:10:00,22.44,22.55,22.41,22.51,113859.0,17.7971,17.8843,17.7733,17.8526,113859.0
2021-04-14 15:15:00,22.5,22.56,22.48,22.49,81617.0,17.8447,17.8922,17.8288,17.8367,81617.0
2021-04-14 15:20:00,22.5,22.51,22.43,22.5,85227.0,17.8447,17.8526,17.7891,17.8447,85227.0
2021-04-14 15:25:00,22.5,22.51,22.48,22.51,102354.0,17.8447,17.8526,17.8288,17.8526,102354.0
2021-04-14 15:30:00,22.51,22.58,22.5,22.51,172255.0,17.8526,17.9081,17.8447,17.8526,172255.0
2021-04-14 15:35:00,22.51,22.51,22.45,22.5,133052.0,17.8526,17.8526,17.805,17.8447,133052.0
2021-04-14 15:40:00,22.5,22.51,22.45,22.48,121572.0,17.8447,17.8526,17.805,17.8288,121572.0
2021-04-14 15:45:00,22.48,22.49,22.42,22.46,184930.0,17.8288,17.8367,17.7812,17.8129,184930.0
2021-04-14 15:50:00,22.46,22.48,22.4,22.42,246403.0,17.8129,17.8288,17.7653,17.7812,246403.0
2021-04-14 15:55:00,22.42,22.5,22.41,22.49,435059.0,17.7812,17.8447,17.7733,17.8367,435059.0
2021-04-15 09:30:00,22.62,22.62,22.21,22.32,255943.0,17.9398,17.9398,17.6147,17.7019,255943.0
2021-04-15 09:35:00,22.31,22.36,22.24,22.25,107920.0,17.694,17.7336,17.6384,17.6464,107920.0
2021-04-15 09:40:00,22.24,22.25,22.07,22.08,104622.0,17.6384,17.6464,17.5036,17.5116,104622.0
2021-04-15 09:45:00,22.07,22.15,22.01,22.09,115103.0,17.5036,17.5671,17.456,17.5195,115103.0
2021-04-15 09:50:00,22.1,22.21,22.04,22.18,129731.0,17.5274,17.6147,17.4798,17.5909,129731.0
2021-04-15 09:55:00,22.17,22.32,22.17,22.28,81767.0,17.5829,17.7019,17.5829,17.6702,81767.0
2021-04-15 10:00:00,22.29,22.34,22.22,22.3,62221.0,17.6781,17.7178,17.6226,17.686,62221.0
2021-04-15 10:05:00,22.3,22.32,22.21,22.24,74301.0,17.686,17.7019,17.6147,17.6384,74301.0
2021-04-15 10:10:00,22.25,22.29,22.17,22.17,76793.0,17.6464,17.6781,17.5829,17.5829,76793.0
2021-04-15 10:15:00,22.18,22.2,22.12,22.17,70538.0,17.5909,17.6067,17.5433,17.5829,70538.0
2021-04-15 10:20:00,22.17,22.31,22.16,22.28,60028.0,17.5829,17.694,17.575,17.6702,60028.0
2021-04-15 10:25:00,22.28,22.35,22.27,22.33,70612.0,17.6702,17.7257,17.6622,17.7098,70612.0
2021-04-15 10:30:00,22.33,22.38,22.28,22.31,98041.0,17.7098,17.7495,17.6702,17.694,98041.0
2021-04-15 10:35:00,22.3,22.39,22.27,22.28,88238.0,17.686,17.7574,17.6622,17.6702,88238.0
2021-04-15 10:40:00,22.28,22.39,22.24,22.36,58913.0,17.6702,17.7574,17.6384,17.7336,58913.0
2021-04-15 10:45:00,22.36,22.41,22.35,22.39,72004.0,17.7336,17.7733,17.7257,17.7574,72004.0
2021-04-15 10:50:00,22.39,22.44,22.37,22.39,74249.0,17.7574,17.7971,17.7416,17.7574,74249.0
2021-04-15 10:55:00,22.39,22.45,22.37,22.38,50019.0,17.7574,17.805,17.7416,17.7495,50019.0
2021-04-15 11:00:00,22.38,22.44,22.29,22.3,59267.0,17.7495,17.7971,17.6781,17.686,59267.0
2021-04-15 11:05:00,22.31,22.33,22.25,22.26,58388.0,17.694,17.7098,17.6464,17.6543,58388.0
2021-04-15 11:10:00,22.26,22.3,22.24,22.28,55810.0,17.6543,17.686,17.6384,17.6702,55810.0
2021-04-15 11:15:00,22.27,22.29,22.23,22.25,43220.0,17.6622,17.6781,17.6305,17.6464,43220.0
2021-04-15 11:20:00,22.25,22.27,22.2,22.22,38784.0,17.6464,17.6622,17.6067,17.6226,38784.0
2021-04-15 11:25:00,22.21,22.23,22.15,22.17,56180.0,17.6147,17.6305,17.5671,17.5829,56180.0
2021-04-15 11:30:00,22.17,22.2,22.12,22.16,60384.0,17.5829,17.6067,17.5433,17.575,60384.0
2021-04-15 11:35:00,22.16,22.25,22.15,22.21,64415.0,17.575,17.6464,17.5671,17.6147,64415.0
2021-04-15 11:40:00,22.21,22.31,22.2,22.3,54929.0,17.6147,17.694,17.6067,17.686,54929.0
2021-04-15 11:45:00,22.29,22.3,22.27,22.3,39277.0,17.6781,17.686,17.6622,17.686,39277.0
2021-04-15 11:50:00,22.3,22.31,22.26,22.31,49585.0,17.686,17.694,17.6543,17.694,49585.0
2021-04-15 11:55:00,22.31,22.31,22.26,22.27,67381.0,17.694,17.694,17.6543,17.6622,67381.0
2021-04-15 12:00:00,22.28,22.28,22.19,22.22,59355.0,17.6702,17.6702,17.5988,17.6226,59355.0
2021-04-15 12:05:00,22.22,22.27,22.22,22.25,51845.0,17.6226,17.6622,17.6226,17.6464,51845.0
2021-04-15 12:10:00,22.24,22.25,22.2,22.24,38069.0,17.6384,17.6464,17.6067,17.6384,38069.0
2021-04-15 12:15:00,22.24,22.26,22.22,22.24,51999.0,17.6384,17.6543,17.6226,17.6384,51999.0
2021-04-15 12:20:00,22.24,22.25,22.21,22.24,35026.0,17.6384,17.6464,17.6147,17.6384,35026.0
2021-04-15 12:25:00,22.23,22.23,22.19,22.22,27665.0,17.6305,17.6305,17.5988,17.6226,27665.0
2021-04-15 12:30:00,22.22,22.25,22.21,22.23,34733.0,17.6226,17.6464,17.6147,17.6305,34733.0
2021-04-15 12:35:00,22.22,22.24,22.21,22.23,26824.0,17.6226,17.6384,17.6147,17.6305,26824.0
2021-04-15 12:40:00,22.22,22.23,22.19,22.2,33954.0,17.6226,17.6305,17.5988,17.6067,33954.0
2021-04-15 12:45:00,22.2,22.21,22.17,22.18,30895.0,17.6067,17.6147,17.5829,17.5909,30895.0
2021-04-15 12:50:00,22.19,22.21,22.15,22.19,33613.0,17.5988,17.6147,17.5671,17.5988,33613.0
2021-04-15 12:55:00,22.19,22.2,22.15,22.18,34014.0,17.5988,17.6067,17.5671,17.5909,34014.0
2021-04-15 13:00:00,22.17,22.24,22.16,22.24,81865.0,17.5829,17.6384,17.575,17.6384,81865.0
2021-04-15 13:05:00,22.24,22.25,22.16,22.17,66840.0,17.6384,17.6464,17.575,17.5829,66840.0
2021-04-15 13:10:00,22.17,22.2,22.15,22.17,115495.0,17.5829,17.6067,17.5671,17.5829,115495.0
2021-04-15 13:15:00,22.18,22.22,22.16,22.19,26457.0,17.5909,17.6226,17.575,17.5988,26457.0
2021-04-15 13:20:00,22.2,22.23,22.17,22.22,42663.0,17.6067,17.6305,17.5829,17.6226,42663.0
2021-04-15 13:25:00,22.21,22.23,22.2,22.2,29899.0,17.6147,17.6305,17.6067,17.6067,29899.0
2021-04-15 13:30:00,22.2,22.25,22.19,22.21,38110.0,17.6067,17.6464,17.5988,17.6147,38110.0
2021-04-15 13:35:00,22.22,22.22,22.16,22.18,84317.0,17.6226,17.6226,17.575,17.5909,84317.0
2021-04-15 13:40:00,22.18,22.19,22.14,22.19,68410.0,17.5909,17.5988,17.5591,17.5988,68410.0
2021-04-15 13:45:00,22.18,22.2,22.14,22.18,62761.0,17.5909,17.6067,17.5591,17.5909,62761.0
2021-04-15 13:50:00,22.18,22.21,22.17,22.21,47280.0,17.5909,17.6147,17.5829,17.6147,47280.0
2021-04-15 13:55:00,22.21,22.24,22.18,22.23,141181.0,17.6147,17.6384,17.5909,17.6305,141181.0
2021-04-15 14:00:00,22.23,22.34,22.23,22.34,60439.0,17.6305,17.7178,17.6305,17.7178,60439.0
2021-04-15 14:05:00,22.35,22.38,22.32,22.38,173442.0,17.7257,17.7495,17.7019,17.7495,173442.0
2021-04-15 14:10:00,22.37,22.38,22.3,22.32,101764.0,17.7416,17.7495,17.686,17.7019,101764.0
2021-04-15 14:15:00,22.32,22.38,22.3,22.38,42298.0,17.7019,17.7495,17.686,17.7495,42298.0
2021-04-15 14:20:00,22.38,22.46,22.37,22.44,56788.0,17.7495,17.8129,17.7416,17.7971,56788.0
2021-04-15 14:25:00,22.45,22.48,22.41,22.46,77319.0,17.805,17.8288,17.7733,17.8129,77319.0
2021-04-15 14:30:00,22.45,22.48,22.43,22.48,58284.0,17.805,17.8288,17.7891,17.8288,58284.0
2021-04-15 14:35:00,22.48,22.49,22.44,22.45,29409.0,17.8288,17.8367,17.7971,17.805,29409.0
2021-04-15 14:40:00,22.45,22.45,22.4,22.41,49524.0,17.805,17.805,17.7653,17.7733,49524.0
2021-04-15 14:45:00,22.42,22.45,22.41,22.43,55151.0,17.7812,17.805,17.7733,17.7891,55151.0
2021-04-15 14:50:00,22.44,22.46,22.41,22.45,48403.0,17.7971,17.8129,17.7733,17.805,48403.0
2021-04-15 14:55:00,22.44,22.45,22.41,22.44,29789.0,17.7971,17.805,17.7733,17.7971,29789.0
2021-04-15 15:00:00,22.44,22.47,22.42,22.46,49112.0,17.7971,17.8209,17.7812,17.8129,49112.0
2021-04-15 15:05:00,22.46,22.48,22.45,22.46,27394.0,17.8129,17.8288,17.805,17.8129,27394.0
2021-04-15 15:10:00,22.46,22.47,22.39,22.39,112973.0,17.8129,17.8209,17.7574,17.7574,112973.0
2021-04-15 15:15:00,22.39,22.42,22.37,22.4,59519.0,17.7574,17.7812,17.7416,17.7653,59519.0
2021-04-15 15:20:00,22.4,22.4,22.28,22.3,71484.0,17.7653,17.7653,17.6702,17.686,71484.0
2021-04-15 15:25:00,22.31,22.31,22.25,22.27,49894.0,17.694,17.694,17.6464,17.6622,49894.0
2021-04-15 15:30:00,22.27,22.29,22.26,22.27,45538.0,17.6622,17.6781,17.6543,17.6622,45538.0
2021-04-15 15:35:00,22.28,22.3,22.23,22.29,116607.0,17.6702,17.686,17.6305,17.6781,116607.0
2021-04-15 15:40:00,22.29,22.37,22.28,22.37,111347.0,17.6781,17.7416,17.6702,17.7416,111347.0
2021-04-15 15:45:00,22.37,22.42,22.34,22.36,161719.0,17.7416,17.7812,17.7178,17.7336,161719.0
2021-04-15 15:50:00,22.36,22.39,22.34,22.36,131626.0,17.7336,17.7574,17.7178,17.7336,131626.0
2021-04-15 15:55:00,22.36,22.39,22.35,22.37,287419.0,17.7336,17.7574,17.7257,17.7416,287419.0
2021-04-16 09:30:00,22.51,22.56,22.36,22.45,285117.0,17.8526,17.8922,17.7336,17.805,285117.0
2021-04-16 09:35:00,22.44,22.46,22.3,22.34,86395.0,17.7971,17.8129,17.686,17.7178,86395.0
2021-04-16 09:40:00,22.32,22.37,22.19,22.25,85307.0,17.7019,17.7416,17.5988,17.6464,85307.0
2021-04-16 09:45:00,22.25,22.32,22.1,22.11,126770.0,17.6464,17.7019,17.5274,17.5353,126770.0
2021-04-16 09:50:00,22.11,22.12,21.95,21.97,208803.0,17.5353,17.5433,17.4085,17.4243,208803.0
2021-04-16 09:55:00,21.97,22.05,21.94,21.96,143344.0,17.4243,17.4878,17.4005,17.4164,143344.0
2021-04-16 10:00:00,21.96,21.97,21.79,21.82,189917.0,17.4164,17.4243,17.2816,17.3053,189917.0
2021-04-16 10:05:00,21.82,21.86,21.73,21.79,136892.0,17.3053,17.3371,17.234,17.2816,136892.0
2021-04-16 10:10:00,21.79,21.85,21.73,21.75,93113.0,17.2816,17.3291,17.234,17.2498,93113.0
2021-04-16 10:15:00,21.75,21.79,21.68,21.76,142114.0,17.2498,17.2816,17.1943,17.2578,142114.0
2021-04-16 10:20:00,21.75,21.83,21.74,21.82,92504.0,17.2498,17.3133,17.2419,17.3053,92504.0
2021-04-16 10:25:00,21.83,21.9,21.81,21.9,110416.0,17.3133,17.3688,17.2974,17.3688,110416.0
2021-04-16 10:30:00,21.89,21.9,21.82,21.82,74271.0,17.3609,17.3688,17.3053,17.3053,74271.0
2021-04-16 10:35:00,21.83,21.99,21.8,21.98,95993.0,17.3133,17.4402,17.2895,17.4322,95993.0
2021-04-16 10:40:00,21.99,22.08,21.99,22.06,120103.0,17.4402,17.5116,17.4402,17.4957,120103.0
2021-04-16 10:45:00,22.06,22.08,22.01,22.06,119773.0,17.4957,17.5116,17.456,17.4957,119773.0
2021-04-16 10:50:00,22.06,22.1,22.02,22.08,137320.0,17.4957,17.5274,17.464,17.5116,137320.0
2021-04-16 10:55:00,22.08,22.08,21.96,21.96,53983.0,17.5116,17.5116,17.4164,17.4164,53983.0
2021-04-16 11:00:00,21.96,22.06,21.93,22.05,68397.0,17.4164,17.4957,17.3926,17.4878,68397.0
2021-04-16 11:05:00,22.05,22.1,22.03,22.04,99317.0,17.4878,17.5274,17.4719,17.4798,99317.0
2021-04-16 11:10:00,22.04,22.09,21.98,22.09,49160.0,17.4798,17.5195,17.4322,17.5195,49160.0
2021-04-16 11:15:00,22.08,22.1,22.0,22.02,37501.0,17.5116,17.5274,17.4481,17.464,37501.0
2021-04-16 11:20:00,22.03,22.11,22.02,22.09,43232.0,17.4719,17.5353,17.464,17.5195,43232.0
2021-04-16 11:25:00,22.09,22.14,22.07,22.12,44721.0,17.5195,17.5591,17.5036,17.5433,44721.0
2021-04-16 11:30:00,22.11,22.15,22.06,22.14,31070.0,17.5353,17.5671,17.4957,17.5591,31070.0
2021-04-16 11:35:00,22.14,22.15,22.07,22.09,38731.0,17.5591,17.5671,17.5036,17.5195,38731.0
2021-04-16 11:40:00,22.1,22.13,22.08,22.1,34401.0,17.5274,17.5512,17.5116,17.5274,34401.0
2021-04-16 11:45:00,22.1,22.12,22.05,22.11,31931.0,17.5274,17.5433,17.4878,17.5353,31931.0
2021-04-16 11:50:00,22.11,22.12,22.06,22.07,28578.0,17.5353,17.5433,17.4957,17.5036,28578.0
2021-04-16 11:55:00,22.07,22.08,22.03,22.04,34958.0,17.5036,17.5116,17.4719,17.4798,34958.0
2021-04-16 12:00:00,22.04,22.07,22.01,22.04,24757.0,17.4798,17.5036,17.456,17.4798,24757.0
2021-04-16 12:05:00,22.04,22.06,22.01,22.02,43932.0,17.4798,17.4957,17.456,17.464,43932.0
2021-04-16 12:10:00,22.01,22.05,22.0,22.02,31254.0,17.456,17.4878,17.4481,17.464,31254.0
2021-04-16 12:15:00,22.01,22.03,21.99,22.01,25109.0,17.456,17.4719,17.4402,17.456,25109.0
2021-04-16 12:20:00,22.0,22.03,21.98,22.02,24777.0,17.4481,17.4719,17.4322,17.464,24777.0
2021-04-16 12:25:00,22.02,22.03,21.97,22.01,29714.0,17.464,17.4719,17.4243,17.456,29714.0
2021-04-16 12:30:00,22.0,22.0,21.97,21.98,15667.0,17.4481,17.4481,17.4243,17.4322,15667.0
2021-04-16 12:35:00,21.98,21.98,21.93,21.94,42161.0,17.4322,17.4322,17.3926,17.4005,42161.0
2021-04-16 12:40:00,21.95,21.98,21.94,21.98,41497.0,17.4085,17.4322,17.4005,17.4322,41497.0
2021-04-16 12:45:00,21.97,22.0,21.95,22.0,22085.0,17.4243,17.4481,17.4085,17.4481,22085.0
2021-04-16 12:50:00,22.0,22.0,21.94,21.96,24205.0,17.4481,17.4481,17.4005,17.4164,24205.0
2021-04-16 12:55:00,21.96,21.99,21.95,21.96,33320.0,17.4164,17.4402,17.4085,17.4164,33320.0
2021-04-16 13:00:00,21.95,21.96,21.92,21.94,33461.0,17.4085,17.4164,17.3847,17.4005,33461.0
2021-04-16 13:05:00,21.93,21.96,21.91,21.94,76593.0,17.3926,17.4164,17.3767,17.4005,76593.0
2021-04-16 13:10:00,21.94,21.97,21.92,21.95,35861.0,17.4005,17.4243,17.3847,17.4085,35861.0
2021-04-16 13:15:00,21.95,21.96,21.92,21.93,17716.0,17.4085,17.4164,17.3847,17.3926,17716.0
2021-04-16 13:20:00,21.93,21.94,21.88,21.92,39169.0,17.3926,17.4005,17.3529,17.3847,39169.0
2021-04-16 13:25:00,21.91,21.93,21.89,21.91,37914.0,17.3767,17.3926,17.3609,17.3767,37914.0
2021-04-16 13:30:00,21.91,21.97,21.91,21.94,50275.0,17.3767,17.4243,17.3767,17.4005,50275.0
2021-04-16 13:35:00,21.93,21.95,21.91,21.94,47813.0,17.3926,17.4085,17.3767,17.4005,47813.0
2021-04-16 13:40:00,21.94,21.95,21.9,21.92,34518.0,17.4005,17.4085,17.3688,17.3847,34518.0
2021-04-16 13:45:00,21.93,21.95,21.9,21.93,39218.0,17.3926,17.4085,17.3688,17.3926,39218.0
2021-04-16 13:50:00,21.93,21.95,21.88,21.89,32841.0,17.3926,17.4085,17.3529,17.3609,32841.0
2021-04-16 13:55:00,21.9,21.91,21.88,21.89,32897.0,17.3688,17.3767,17.3529,17.3609,32897.0
2021-04-16 14:00:00,21.89,21.97,21.87,21.97,41725.0,17.3609,17.4243,17.345,17.4243,41725.0
2021-04-16 14:05:00,21.96,21.98,21.93,21.94,37259.0,17.4164,17.4322,17.3926,17.4005,37259.0
2021-04-16 14:10:00,21.93,21.94,21.89,21.91,48171.0,17.3926,17.4005,17.3609,17.3767,48171.0
2021-04-16 14:15:00,21.91,21.93,21.88,21.89,27212.0,17.3767,17.3926,17.3529,17.3609,27212.0
2021-04-16 14:20:00,21.89,21.93,21.87,21.91,46661.0,17.3609,17.3926,17.345,17.3767,46661.0
2021-04-16 14:25:00,21.91,21.91,21.87,21.89,35857.0,17.3767,17.3767,17.345,17.3609,35857.0
2021-04-16 14:30:00,21.89,21.91,21.88,21.91,25239.0,17.3609,17.3767,17.3529,17.3767,25239.0
2021-04-16 14:35:00,21.91,21.92,21.89,21.89,35522.0,17.3767,17.3847,17.3609,17.3609,35522.0
2021-04-16 14:40:00,21.89,21.9,21.87,21.89,32303.0,17.3609,17.3688,17.345,17.3609,32303.0
2021-04-16 14:45:00,21.89,21.93,21.88,21.91,32633.0,17.3609,17.3926,17.3529,17.3767,32633.0
2021-04-16 14:50:00,21.91,21.94,21.9,21.94,33679.0,17.3767,17.4005,17.3688,17.4005,33679.0
2021-04-16 14:55:00,21.95,21.99,21.93,21.96,42791.0,17.4085,17.4402,17.3926,17.4164,42791.0
2021-04-16 15:00:00,21.96,21.99,21.92,21.93,56744.0,17.4164,17.4402,17.3847,17.3926,56744.0
2021-04-16 15:05:00,21.92,21.96,21.9,21.92,29545.0,17.3847,17.4164,17.3688,17.3847,29545.0
2021-04-16 15:10:00,21.93,21.95,21.89,21.89,39433.0,17.3926,17.4085,17.3609,17.3609,39433.0
2021-04-16 15:15:00,21.9,21.9,21.88,21.89,50842.0,17.3688,17.3688,17.3529,17.3609,50842.0
2021-04-16 15:20:00,21.89,21.92,21.87,21.89,53715.0,17.3609,17.3847,17.345,17.3609,53715.0
2021-04-16 15:25:00,21.9,21.94,21.89,21.93,42454.0,17.3688,17.4005,17.3609,17.3926,42454.0
2021-04-16 15:30:00,21.93,21.95,21.92,21.94,82619.0,17.3926,17.4085,17.3847,17.4005,82619.0
2021-04-16 15:35:00,21.93,21.95,21.9,21.91,108000.0,17.3926,17.4085,17.3688,17.3767,108000.0
2021-04-16 15:40:00,21.91,21.92,21.88,21.92,86538.0,17.3767,17.3847,17.3529,17.3847,86538.0
2021-04-16 15:45:00,21.91,21.92,21.86,21.88,156452.0,17.3767,17.3847,17.3371,17.3529,156452.0
2021-04-16 15:50:00,21.89,21.9,21.86,21.88,152568.0,17.3609,17.3688,17.3371,17.3529,152568.0
2021-04-16 15:55:00,21.88,21.9,21.85,21.88,448708.0,17.3529,17.3688,17.3291,17.3529,448708.0
2021-04-19 09:30:00,21.94,22.17,21.85,22.17,206603.0,17.4005,17.5829,17.3291,17.5829,206603.0
2021-04-19 09:35:00,22.17,22.32,22.14,22.28,236537.0,17.5829,17.7019,17.5591,17.6702,236537.0
2021-04-19 09:40:00,22.28,22.39,22.22,22.31,178191.0,17.6702,17.7574,17.6226,17.694,178191.0
2021-04-19 09:45:00,22.32,22.41,22.22,22.4,115584.0,17.7019,17.7733,17.6226,17.7653,115584.0
2021-04-19 09:50:00,22.39,22.47,22.36,22.42,125906.0,17.7574,17.8209,17.7336,17.7812,125906.0
2021-04-19 09:55:00,22.42,22.49,22.38,22.45,92330.0,17.7812,17.8367,17.7495,17.805,92330.0
2021-04-19 10:00:00,22.44,22.46,22.21,22.22,116770.0,17.7971,17.8129,17.6147,17.6226,116770.0
2021-04-19 10:05:00,22.22,22.22,22.11,22.16,169307.0,17.6226,17.6226,17.5353,17.575,169307.0
2021-04-19 10:10:00,22.17,22.19,22.05,22.19,174569.0,17.5829,17.5988,17.4878,17.5988,174569.0
2021-04-19 10:15:00,22.18,22.23,22.14,22.16,87000.0,17.5909,17.6305,17.5591,17.575,87000.0
2021-04-19 10:20:00,22.15,22.36,22.14,22.34,102829.0,17.5671,17.7336,17.5591,17.7178,102829.0
2021-04-19 10:25:00,22.33,22.43,22.3,22.43,89247.0,17.7098,17.7891,17.686,17.7891,89247.0
2021-04-19 10:30:00,22.43,22.45,22.26,22.3,72533.0,17.7891,17.805,17.6543,17.686,72533.0
2021-04-19 10:35:00,22.3,22.3,22.14,22.15,75442.0,17.686,17.686,17.5591,17.5671,75442.0
2021-04-19 10:40:00,22.14,22.15,21.96,21.98,180038.0,17.5591,17.5671,17.4164,17.4322,180038.0
2021-04-19 10:45:00,21.97,21.97,21.84,21.86,110326.0,17.4243,17.4243,17.3212,17.3371,110326.0
2021-04-19 10:50:00,21.86,21.91,21.81,21.83,190480.0,17.3371,17.3767,17.2974,17.3133,190480.0
2021-04-19 10:55:00,21.83,21.83,21.75,21.79,102859.0,17.3133,17.3133,17.2498,17.2816,102859.0
2021-04-19 11:00:00,21.79,21.85,21.77,21.8,107425.0,17.2816,17.3291,17.2657,17.2895,107425.0
2021-04-19 11:05:00,21.8,21.81,21.74,21.75,165174.0,17.2895,17.2974,17.2419,17.2498,165174.0
2021-04-19 11:10:00,21.75,21.75,21.64,21.66,296682.0,17.2498,17.2498,17.1626,17.1785,296682.0
2021-04-19 11:15:00,21.66,21.68,21.63,21.66,253859.0,17.1785,17.1943,17.1547,17.1785,253859.0
2021-04-19 11:20:00,21.67,21.75,21.66,21.69,106303.0,17.1864,17.2498,17.1785,17.2022,106303.0
2021-04-19 11:25:00,21.69,21.86,21.68,21.82,289542.0,17.2022,17.3371,17.1943,17.3053,289542.0
2021-04-19 11:30:00,21.83,21.9,21.81,21.86,119380.0,17.3133,17.3688,17.2974,17.3371,119380.0
2021-04-19 11:35:00,21.86,21.86,21.81,21.84,168341.0,17.3371,17.3371,17.2974,17.3212,168341.0
2021-04-19 11:40:00,21.85,21.85,21.77,21.8,54077.0,17.3291,17.3291,17.2657,17.2895,54077.0
2021-04-19 11:45:00,21.81,21.81,21.76,21.8,46142.0,17.2974,17.2974,17.2578,17.2895,46142.0
2021-04-19 11:50:00,21.8,21.93,21.79,21.88,135471.0,17.2895,17.3926,17.2816,17.3529,135471.0
2021-04-19 11:55:00,21.88,21.91,21.85,21.86,35185.0,17.3529,17.3767,17.3291,17.3371,35185.0
2021-04-19 12:00:00,21.86,21.94,21.85,21.91,38965.0,17.3371,17.4005,17.3291,17.3767,38965.0
2021-04-19 12:05:00,21.9,21.97,21.86,21.95,47803.0,17.3688,17.4243,17.3371,17.4085,47803.0
2021-04-19 12:10:00,21.94,22.01,21.92,21.93,80281.0,17.4005,17.456,17.3847,17.3926,80281.0
2021-04-19 12:15:00,21.94,22.01,21.94,21.95,70660.0,17.4005,17.456,17.4005,17.4085,70660.0
2021-04-19 12:20:00,21.95,21.96,21.9,21.91,33749.0,17.4085,17.4164,17.3688,17.3767,33749.0
2021-04-19 12:25:00,21.9,21.97,21.9,21.93,36211.0,17.3688,17.4243,17.3688,17.3926,36211.0
2021-04-19 12:30:00,21.93,21.93,21.82,21.86,86563.0,17.3926,17.3926,17.3053,17.3371,86563.0
2021-04-19 12:35:00,21.86,21.9,21.86,21.89,25343.0,17.3371,17.3688,17.3371,17.3609,25343.0
2021-04-19 12:40:00,21.89,21.9,21.88,21.88,37209.0,17.3609,17.3688,17.3529,17.3529,37209.0
2021-04-19 12:45:00,21.88,21.91,21.85,21.91,44632.0,17.3529,17.3767,17.3291,17.3767,44632.0
2021-04-19 12:50:00,21.91,21.98,21.9,21.97,45535.0,17.3767,17.4322,17.3688,17.4243,45535.0
2021-04-19 12:55:00,21.98,21.98,21.9,21.9,43809.0,17.4322,17.4322,17.3688,17.3688,43809.0
2021-04-19 13:00:00,21.91,21.96,21.89,21.95,73972.0,17.3767,17.4164,17.3609,17.4085,73972.0
2021-04-19 13:05:00,21.95,21.98,21.92,21.93,41215.0,17.4085,17.4322,17.3847,17.3926,41215.0
2021-04-19 13:10:00,21.93,21.95,21.9,21.91,52581.0,17.3926,17.4085,17.3688,17.3767,52581.0
2021-04-19 13:15:00,21.91,21.95,21.9,21.92,63373.0,17.3767,17.4085,17.3688,17.3847,63373.0
2021-04-19 13:20:00,21.93,22.0,21.92,21.98,56676.0,17.3926,17.4481,17.3847,17.4322,56676.0
2021-04-19 13:25:00,21.97,21.98,21.9,21.92,48253.0,17.4243,17.4322,17.3688,17.3847,48253.0
2021-04-19 13:30:00,21.92,21.93,21.88,21.92,37618.0,17.3847,17.3926,17.3529,17.3847,37618.0
2021-04-19 13:35:00,21.92,22.0,21.91,21.98,29600.0,17.3847,17.4481,17.3767,17.4322,29600.0
2021-04-19 13:40:00,21.98,22.0,21.96,21.98,45101.0,17.4322,17.4481,17.4164,17.4322,45101.0
2021-04-19 13:45:00,21.97,22.02,21.95,22.0,73053.0,17.4243,17.464,17.4085,17.4481,73053.0
2021-04-19 13:50:00,22.0,22.02,21.97,21.98,53499.0,17.4481,17.464,17.4243,17.4322,53499.0
2021-04-19 13:55:00,21.98,22.03,21.97,22.02,35937.0,17.4322,17.4719,17.4243,17.464,35937.0
2021-04-19 14:00:00,22.01,22.04,22.01,22.02,47989.0,17.456,17.4798,17.456,17.464,47989.0
2021-04-19 14:05:00,22.02,22.04,21.99,22.01,23736.0,17.464,17.4798,17.4402,17.456,23736.0
2021-04-19 14:10:00,22.01,22.08,22.0,22.01,106745.0,17.456,17.5116,17.4481,17.456,106745.0
2021-04-19 14:15:00,22.01,22.02,21.98,21.99,28881.0,17.456,17.464,17.4322,17.4402,28881.0
2021-04-19 14:20:00,21.99,22.03,21.98,22.03,31531.0,17.4402,17.4719,17.4322,17.4719,31531.0
2021-04-19 14:25:00,22.04,22.07,21.99,22.0,46376.0,17.4798,17.5036,17.4402,17.4481,46376.0
2021-04-19 14:30:00,22.0,22.02,21.96,22.02,43551.0,17.4481,17.464,17.4164,17.464,43551.0
2021-04-19 14:35:00,22.02,22.03,21.94,21.95,69967.0,17.464,17.4719,17.4005,17.4085,69967.0
2021-04-19 14:40:00,21.96,21.99,21.94,21.98,51913.0,17.4164,17.4402,17.4005,17.4322,51913.0
2021-04-19 14:45:00,21.98,22.04,21.95,22.03,64270.0,17.4322,17.4798,17.4085,17.4719,64270.0
2021-04-19 14:50:00,22.02,22.03,21.99,21.99,48017.0,17.464,17.4719,17.4402,17.4402,48017.0
2021-04-19 14:55:00,22.0,22.01,21.97,21.98,39071.0,17.4481,17.456,17.4243,17.4322,39071.0
2021-04-19 15:00:00,21.98,22.03,21.98,22.03,48998.0,17.4322,17.4719,17.4322,17.4719,48998.0
2021-04-19 15:05:00,22.03,22.07,22.01,22.03,68573.0,17.4719,17.5036,17.456,17.4719,68573.0
2021-04-19 15:10:00,22.03,22.03,22.0,22.01,43710.0,17.4719,17.4719,17.4481,17.456,43710.0
2021-04-19 15:15:00,22.01,22.03,21.94,21.95,93479.0,17.456,17.4719,17.4005,17.4085,93479.0
2021-04-19 15:20:00,21.96,21.99,21.92,21.98,59215.0,17.4164,17.4402,17.3847,17.4322,59215.0
2021-04-19 15:25:00,21.98,21.99,21.97,21.98,66254.0,17.4322,17.4402,17.4243,17.4322,66254.0
2021-04-19 15:30:00,21.98,22.04,21.97,22.03,93234.0,17.4322,17.4798,17.4243,17.4719,93234.0
2021-04-19 15:35:00,22.03,22.03,22.0,22.02,96540.0,17.4719,17.4719,17.4481,17.464,96540.0
2021-04-19 15:40:00,22.02,22.08,22.01,22.06,144519.0,17.464,17.5116,17.456,17.4957,144519.0
2021-04-19 15:45:00,22.06,22.07,22.0,22.02,122309.0,17.4957,17.5036,17.4481,17.464,122309.0
2021-04-19 15:50:00,22.02,22.03,21.97,22.01,255484.0,17.464,17.4719,17.4243,17.456,255484.0
2021-04-19 15:55:00,22.01,22.05,22.0,22.04,447872.0,17.456,17.4878,17.4481,17.4798,447872.0
2021-04-20 09:30:00,21.84,21.9,21.55,21.56,231408.0,17.3212,17.3688,17.0912,17.0991,231408.0
2021-04-20 09:35:00,21.55,21.61,21.43,21.45,128473.0,17.0912,17.1388,16.996,17.0119,128473.0
2021-04-20 09:40:00,21.46,21.46,21.26,21.34,109628.0,17.0198,17.0198,16.8612,16.9247,109628.0
2021-04-20 09:45:00,21.33,21.33,21.1,21.18,186434.0,16.9167,16.9167,16.7343,16.7978,186434.0
2021-04-20 09:50:00,21.17,21.2,21.01,21.05,186439.0,16.7898,16.8136,16.6629,16.6947,186439.0
2021-04-20 09:55:00,21.06,21.14,20.93,20.95,249960.0,16.7026,16.766,16.5995,16.6154,249960.0
2021-04-20 10:00:00,20.95,21.02,20.91,20.96,200223.0,16.6154,16.6709,16.5836,16.6233,200223.0
2021-04-20 10:05:00,20.95,21.14,20.93,21.04,144328.0,16.6154,16.766,16.5995,16.6867,144328.0
2021-04-20 10:10:00,21.05,21.12,21.02,21.03,184832.0,16.6947,16.7502,16.6709,16.6788,184832.0
2021-04-20 10:15:00,21.04,21.14,21.02,21.09,63901.0,16.6867,16.766,16.6709,16.7264,63901.0
2021-04-20 10:20:00,21.1,21.11,20.99,21.03,433731.0,16.7343,16.7423,16.6471,16.6788,433731.0
2021-04-20 10:25:00,21.03,21.16,21.02,21.13,72709.0,16.6788,16.7819,16.6709,16.7581,72709.0
2021-04-20 10:30:00,21.12,21.13,20.97,20.99,127459.0,16.7502,16.7581,16.6312,16.6471,127459.0
2021-04-20 10:35:00,20.99,21.0,20.87,20.88,177734.0,16.6471,16.655,16.5519,16.5598,177734.0
2021-04-20 10:40:00,20.88,20.9,20.77,20.78,210105.0,16.5598,16.5757,16.4726,16.4805,210105.0
2021-04-20 10:45:00,20.78,20.8,20.71,20.72,273634.0,16.4805,16.4964,16.425,16.4329,273634.0
2021-04-20 10:50:00,20.72,20.76,20.67,20.67,223528.0,16.4329,16.4647,16.3933,16.3933,223528.0
2021-04-20 10:55:00,20.68,20.84,20.61,20.77,200343.0,16.4012,16.5281,16.3457,16.4726,200343.0
2021-04-20 11:00:00,20.77,20.78,20.67,20.78,192803.0,16.4726,16.4805,16.3933,16.4805,192803.0
2021-04-20 11:05:00,20.78,20.84,20.72,20.75,245662.0,16.4805,16.5281,16.4329,16.4567,245662.0
2021-04-20 11:10:00,20.76,20.78,20.59,20.63,296898.0,16.4647,16.4805,16.3298,16.3616,296898.0
2021-04-20 11:15:00,20.63,20.67,20.51,20.56,361433.0,16.3616,16.3933,16.2664,16.306,361433.0
2021-04-20 11:20:00,20.56,20.57,20.51,20.54,109038.0,16.306,16.314,16.2664,16.2902,109038.0
2021-04-20 11:25:00,20.54,20.65,20.53,20.6,135434.0,16.2902,16.3774,16.2823,16.3378,135434.0
2021-04-20 11:30:00,20.59,20.67,20.52,20.66,218485.0,16.3298,16.3933,16.2743,16.3854,218485.0
2021-04-20 11:35:00,20.66,20.66,20.44,20.51,423104.0,16.3854,16.3854,16.2109,16.2664,423104.0
2021-04-20 11:40:00,20.53,20.66,20.49,20.63,80264.0,16.2823,16.3854,16.2505,16.3616,80264.0
2021-04-20 11:45:00,20.63,20.65,20.56,20.64,163049.0,16.3616,16.3774,16.306,16.3695,163049.0
2021-04-20 11:50:00,20.64,20.67,20.59,20.66,152733.0,16.3695,16.3933,16.3298,16.3854,152733.0
2021-04-20 11:55:00,20.65,20.7,20.63,20.69,111814.0,16.3774,16.4171,16.3616,16.4092,111814.0
2021-04-20 12:00:00,20.69,20.76,20.68,20.75,186922.0,16.4092,16.4647,16.4012,16.4567,186922.0
2021-04-20 12:05:00,20.75,20.77,20.67,20.71,125710.0,16.4567,16.4726,16.3933,16.425,125710.0
2021-04-20 12:10:00,20.71,20.81,20.71,20.79,48718.0,16.425,16.5043,16.425,16.4885,48718.0
2021-04-20 12:15:00,20.78,20.83,20.78,20.8,87609.0,16.4805,16.5202,16.4805,16.4964,87609.0
2021-04-20 12:20:00,20.8,20.82,20.78,20.81,35193.0,16.4964,16.5123,16.4805,16.5043,35193.0
2021-04-20 12:25:00,20.82,20.84,20.75,20.77,78724.0,16.5123,16.5281,16.4567,16.4726,78724.0
2021-04-20 12:30:00,20.77,20.79,20.74,20.77,64855.0,16.4726,16.4885,16.4488,16.4726,64855.0
2021-04-20 12:35:00,20.78,20.82,20.72,20.73,471083.0,16.4805,16.5123,16.4329,16.4409,471083.0
2021-04-20 12:40:00,20.73,20.81,20.7,20.77,109696.0,16.4409,16.5043,16.4171,16.4726,109696.0
2021-04-20 12:45:00,20.77,20.81,20.77,20.8,41393.0,16.4726,16.5043,16.4726,16.4964,41393.0
2021-04-20 12:50:00,20.8,20.8,20.7,20.71,39088.0,16.4964,16.4964,16.4171,16.425,39088.0
2021-04-20 12:55:00,20.71,20.83,20.7,20.82,58988.0,16.425,16.5202,16.4171,16.5123,58988.0
2021-04-20 13:00:00,20.82,20.83,20.79,20.8,59455.0,16.5123,16.5202,16.4885,16.4964,59455.0
2021-04-20 13:05:00,20.79,20.82,20.78,20.8,32241.0,16.4885,16.5123,16.4805,16.4964,32241.0
2021-04-20 13:10:00,20.8,20.87,20.77,20.84,63020.0,16.4964,16.5519,16.4726,16.5281,63020.0
2021-04-20 13:15:00,20.84,20.91,20.83,20.91,68392.0,16.5281,16.5836,16.5202,16.5836,68392.0
2021-04-20 13:20:00,20.92,20.93,20.85,20.86,138968.0,16.5916,16.5995,16.536,16.544,138968.0
2021-04-20 13:25:00,20.86,20.87,20.79,20.8,66776.0,16.544,16.5519,16.4885,16.4964,66776.0
2021-04-20 13:30:00,20.8,20.83,20.79,20.82,50073.0,16.4964,16.5202,16.4885,16.5123,50073.0
2021-04-20 13:35:00,20.82,20.83,20.78,20.81,48986.0,16.5123,16.5202,16.4805,16.5043,48986.0
2021-04-20 13:40:00,20.8,20.82,20.77,20.81,50702.0,16.4964,16.5123,16.4726,16.5043,50702.0
2021-04-20 13:45:00,20.8,20.83,20.77,20.82,44656.0,16.4964,16.5202,16.4726,16.5123,44656.0
2021-04-20 13:50:00,20.82,20.89,20.82,20.88,63633.0,16.5123,16.5678,16.5123,16.5598,63633.0
2021-04-20 13:55:00,20.88,20.91,20.86,20.9,23991.0,16.5598,16.5836,16.544,16.5757,23991.0
2021-04-20 14:00:00,20.9,20.91,20.85,20.85,94692.0,16.5757,16.5836,16.536,16.536,94692.0
2021-04-20 14:05:00,20.86,20.9,20.85,20.89,49430.0,16.544,16.5757,16.536,16.5678,49430.0
2021-04-20 14:10:00,20.89,20.91,20.86,20.91,86254.0,16.5678,16.5836,16.544,16.5836,86254.0
2021-04-20 14:15:00,20.91,20.94,20.89,20.92,79170.0,16.5836,16.6074,16.5678,16.5916,79170.0
2021-04-20 14:20:00,20.92,20.95,20.85,20.88,44345.0,16.5916,16.6154,16.536,16.5598,44345.0
2021-04-20 14:25:00,20.87,20.89,20.77,20.8,55961.0,16.5519,16.5678,16.4726,16.4964,55961.0
2021-04-20 14:30:00,20.79,20.79,20.75,20.76,70063.0,16.4885,16.4885,16.4567,16.4647,70063.0
2021-04-20 14:35:00,20.76,20.83,20.75,20.81,150013.0,16.4647,16.5202,16.4567,16.5043,150013.0
2021-04-20 14:40:00,20.8,20.84,20.78,20.82,153461.0,16.4964,16.5281,16.4805,16.5123,153461.0
2021-04-20 14:45:00,20.82,20.86,20.8,20.8,95107.0,16.5123,16.544,16.4964,16.4964,95107.0
2021-04-20 14:50:00,20.8,20.87,20.79,20.82,115779.0,16.4964,16.5519,16.4885,16.5123,115779.0
2021-04-20 14:55:00,20.83,20.83,20.76,20.77,111748.0,16.5202,16.5202,16.4647,16.4726,111748.0
2021-04-20 15:00:00,20.77,20.84,20.76,20.83,71327.0,16.4726,16.5281,16.4647,16.5202,71327.0
2021-04-20 15:05:00,20.83,20.91,20.82,20.91,74209.0,16.5202,16.5836,16.5123,16.5836,74209.0
2021-04-20 15:10:00,20.91,20.92,20.86,20.89,84446.0,16.5836,16.5916,16.544,16.5678,84446.0
2021-04-20 15:15:00,20.89,20.9,20.81,20.82,102252.0,16.5678,16.5757,16.5043,16.5123,102252.0
2021-04-20 15:20:00,20.82,20.87,20.8,20.86,58236.0,16.5123,16.5519,16.4964,16.544,58236.0
2021-04-20 15:25:00,20.86,20.87,20.84,20.85,78637.0,16.544,16.5519,16.5281,16.536,78637.0
2021-04-20 15:30:00,20.84,20.87,20.79,20.87,126232.0,16.5281,16.5519,16.4885,16.5519,126232.0
2021-04-20 15:35:00,20.87,20.92,20.85,20.87,128379.0,16.5519,16.5916,16.536,16.5519,128379.0
2021-04-20 15:40:00,20.87,20.93,20.86,20.93,117937.0,16.5519,16.5995,16.544,16.5995,117937.0
2021-04-20 15:45:00,20.93,20.94,20.9,20.92,212741.0,16.5995,16.6074,16.5757,16.5916,212741.0
2021-04-20 15:50:00,20.92,20.96,20.91,20.96,320487.0,16.5916,16.6233,16.5836,16.6233,320487.0
2021-04-20 15:55:00,20.96,20.98,20.93,20.97,589204.0,16.6233,16.6391,16.5995,16.6312,589204.0
2021-04-21 09:30:00,20.14,20.69,20.14,20.61,380263.0,15.9729,16.4092,15.9729,16.3457,380263.0
2021-04-21 09:35:00,20.61,20.72,20.56,20.7,56596.0,16.3457,16.4329,16.306,16.4171,56596.0
2021-04-21 09:40:00,20.71,20.82,20.68,20.71,187466.0,16.425,16.5123,16.4012,16.425,187466.0
2021-04-21 09:45:00,20.71,20.78,20.64,20.76,137541.0,16.425,16.4805,16.3695,16.4647,137541.0
2021-04-21 09:50:00,20.76,20.84,20.74,20.82,74306.0,16.4647,16.5281,16.4488,16.5123,74306.0
2021-04-21 09:55:00,20.83,20.83,20.65,20.69,72222.0,16.5202,16.5202,16.3774,16.4092,72222.0
2021-04-21 10:00:00,20.68,20.85,20.66,20.83,98716.0,16.4012,16.536,16.3854,16.5202,98716.0
2021-04-21 10:05:00,20.83,20.91,20.83,20.89,48682.0,16.5202,16.5836,16.5202,16.5678,48682.0
2021-04-21 10:10:00,20.89,20.94,20.82,20.89,62319.0,16.5678,16.6074,16.5123,16.5678,62319.0
2021-04-21 10:15:00,20.89,20.93,20.79,20.93,50139.0,16.5678,16.5995,16.4885,16.5995,50139.0
2021-04-21 10:20:00,20.95,21.05,20.95,21.05,64428.0,16.6154,16.6947,16.6154,16.6947,64428.0
2021-04-21 10:25:00,21.05,21.06,20.97,21.03,64707.0,16.6947,16.7026,16.6312,16.6788,64707.0
2021-04-21 10:30:00,21.02,21.1,21.0,21.1,83826.0,16.6709,16.7343,16.655,16.7343,83826.0
2021-04-21 10:35:00,21.11,21.2,21.11,21.16,59141.0,16.7423,16.8136,16.7423,16.7819,59141.0
2021-04-21 10:40:00,21.17,21.24,21.16,21.22,84654.0,16.7898,16.8454,16.7819,16.8295,84654.0
2021-04-21 10:45:00,21.22,21.28,21.22,21.27,79303.0,16.8295,16.8771,16.8295,16.8691,79303.0
2021-04-21 10:50:00,21.28,21.3,21.21,21.29,73636.0,16.8771,16.8929,16.8216,16.885,73636.0
2021-04-21 10:55:00,21.3,21.34,21.22,21.26,59348.0,16.8929,16.9247,16.8295,16.8612,59348.0
2021-04-21 11:00:00,21.26,21.27,21.2,21.24,60008.0,16.8612,16.8691,16.8136,16.8454,60008.0
2021-04-21 11:05:00,21.23,21.25,21.18,21.23,48756.0,16.8374,16.8533,16.7978,16.8374,48756.0
2021-04-21 11:10:00,21.24,21.25,21.12,21.13,85779.0,16.8454,16.8533,16.7502,16.7581,85779.0
2021-04-21 11:15:00,21.13,21.2,21.11,21.14,51458.0,16.7581,16.8136,16.7423,16.766,51458.0
2021-04-21 11:20:00,21.14,21.18,21.1,21.12,35708.0,16.766,16.7978,16.7343,16.7502,35708.0
2021-04-21 11:25:00,21.11,21.14,21.02,21.08,118516.0,16.7423,16.766,16.6709,16.7185,118516.0
2021-04-21 11:30:00,21.08,21.14,21.08,21.11,39696.0,16.7185,16.766,16.7185,16.7423,39696.0
2021-04-21 11:35:00,21.11,21.12,21.04,21.08,32008.0,16.7423,16.7502,16.6867,16.7185,32008.0
2021-04-21 11:40:00,21.08,21.2,21.07,21.18,73211.0,16.7185,16.8136,16.7105,16.7978,73211.0
2021-04-21 11:45:00,21.19,21.21,21.17,21.18,53463.0,16.8057,16.8216,16.7898,16.7978,53463.0
2021-04-21 11:50:00,21.18,21.27,21.18,21.25,48223.0,16.7978,16.8691,16.7978,16.8533,48223.0
2021-04-21 11:55:00,21.26,21.28,21.23,21.23,59482.0,16.8612,16.8771,16.8374,16.8374,59482.0
2021-04-21 12:00:00,21.23,21.32,21.21,21.32,48723.0,16.8374,16.9088,16.8216,16.9088,48723.0
2021-04-21 12:05:00,21.33,21.34,21.26,21.27,26634.0,16.9167,16.9247,16.8612,16.8691,26634.0
2021-04-21 12:10:00,21.27,21.31,21.25,21.25,33775.0,16.8691,16.9009,16.8533,16.8533,33775.0
2021-04-21 12:15:00,21.25,21.28,21.23,21.26,28674.0,16.8533,16.8771,16.8374,16.8612,28674.0
2021-04-21 12:20:00,21.26,21.28,21.24,21.28,30690.0,16.8612,16.8771,16.8454,16.8771,30690.0
2021-04-21 12:25:00,21.28,21.3,21.25,21.26,25351.0,16.8771,16.8929,16.8533,16.8612,25351.0
2021-04-21 12:30:00,21.26,21.31,21.26,21.29,25037.0,16.8612,16.9009,16.8612,16.885,25037.0
2021-04-21 12:35:00,21.3,21.38,21.29,21.37,63291.0,16.8929,16.9564,16.885,16.9485,63291.0
2021-04-21 12:40:00,21.38,21.38,21.31,21.31,42523.0,16.9564,16.9564,16.9009,16.9009,42523.0
2021-04-21 12:45:00,21.31,21.32,21.27,21.28,23253.0,16.9009,16.9088,16.8691,16.8771,23253.0
2021-04-21 12:50:00,21.27,21.27,21.19,21.19,32174.0,16.8691,16.8691,16.8057,16.8057,32174.0
2021-04-21 12:55:00,21.2,21.25,21.18,21.25,24980.0,16.8136,16.8533,16.7978,16.8533,24980.0
2021-04-21 13:00:00,21.25,21.25,21.2,21.21,33090.0,16.8533,16.8533,16.8136,16.8216,33090.0
2021-04-21 13:05:00,21.21,21.21,21.09,21.1,208525.0,16.8216,16.8216,16.7264,16.7343,208525.0
2021-04-21 13:10:00,21.11,21.12,21.04,21.08,75446.0,16.7423,16.7502,16.6867,16.7185,75446.0
2021-04-21 13:15:00,21.07,21.14,21.06,21.13,42310.0,16.7105,16.766,16.7026,16.7581,42310.0
2021-04-21 13:20:00,21.12,21.16,21.11,21.13,32916.0,16.7502,16.7819,16.7423,16.7581,32916.0
2021-04-21 13:25:00,21.12,21.14,21.06,21.07,97346.0,16.7502,16.766,16.7026,16.7105,97346.0
2021-04-21 13:30:00,21.07,21.1,21.06,21.1,19331.0,16.7105,16.7343,16.7026,16.7343,19331.0
2021-04-21 13:35:00,21.1,21.1,21.03,21.05,26700.0,16.7343,16.7343,16.6788,16.6947,26700.0
2021-04-21 13:40:00,21.05,21.08,21.03,21.05,21501.0,16.6947,16.7185,16.6788,16.6947,21501.0
2021-04-21 13:45:00,21.07,21.12,21.05,21.09,80072.0,16.7105,16.7502,16.6947,16.7264,80072.0
2021-04-21 13:50:00,21.09,21.1,21.05,21.09,36447.0,16.7264,16.7343,16.6947,16.7264,36447.0
2021-04-21 13:55:00,21.1,21.16,21.09,21.16,52597.0,16.7343,16.7819,16.7264,16.7819,52597.0
2021-04-21 14:00:00,21.15,21.2,21.14,21.17,66929.0,16.774,16.8136,16.766,16.7898,66929.0
2021-04-21 14:05:00,21.18,21.22,21.15,21.17,67183.0,16.7978,16.8295,16.774,16.7898,67183.0
2021-04-21 14:10:00,21.17,21.18,21.14,21.17,26804.0,16.7898,16.7978,16.766,16.7898,26804.0
2021-04-21 14:15:00,21.16,21.2,21.14,21.2,27780.0,16.7819,16.8136,16.766,16.8136,27780.0
2021-04-21 14:20:00,21.2,21.22,21.18,21.2,32684.0,16.8136,16.8295,16.7978,16.8136,32684.0
2021-04-21 14:25:00,21.2,21.24,21.19,21.2,31324.0,16.8136,16.8454,16.8057,16.8136,31324.0
2021-04-21 14:30:00,21.2,21.23,21.19,21.2,32825.0,16.8136,16.8374,16.8057,16.8136,32825.0
2021-04-21 14:35:00,21.2,21.25,21.19,21.2,39763.0,16.8136,16.8533,16.8057,16.8136,39763.0
2021-04-21 14:40:00,21.19,21.23,21.19,21.23,28057.0,16.8057,16.8374,16.8057,16.8374,28057.0
2021-04-21 14:45:00,21.23,21.23,21.18,21.19,34578.0,16.8374,16.8374,16.7978,16.8057,34578.0
2021-04-21 14:50:00,21.18,21.22,21.17,21.21,31046.0,16.7978,16.8295,16.7898,16.8216,31046.0
2021-04-21 14:55:00,21.21,21.22,21.2,21.21,29624.0,16.8216,16.8295,16.8136,16.8216,29624.0
2021-04-21 15:00:00,21.21,21.26,21.21,21.23,49292.0,16.8216,16.8612,16.8216,16.8374,49292.0
2021-04-21 15:05:00,21.24,21.24,21.2,21.23,27847.0,16.8454,16.8454,16.8136,16.8374,27847.0
2021-04-21 15:10:00,21.23,21.25,21.22,21.23,46338.0,16.8374,16.8533,16.8295,16.8374,46338.0
2021-04-21 15:15:00,21.24,21.25,21.19,21.2,36218.0,16.8454,16.8533,16.8057,16.8136,36218.0
2021-04-21 15:20:00,21.2,21.21,21.15,21.19,61436.0,16.8136,16.8216,16.774,16.8057,61436.0
2021-04-21 15:25:00,21.19,21.21,21.17,21.19,53501.0,16.8057,16.8216,16.7898,16.8057,53501.0
2021-04-21 15:30:00,21.19,21.21,21.16,21.2,90593.0,16.8057,16.8216,16.7819,16.8136,90593.0
2021-04-21 15:35:00,21.2,21.23,21.18,21.21,55886.0,16.8136,16.8374,16.7978,16.8216,55886.0
2021-04-21 15:40:00,21.21,21.21,21.16,21.19,82042.0,16.8216,16.8216,16.7819,16.8057,82042.0
2021-04-21 15:45:00,21.19,21.23,21.16,21.21,209392.0,16.8057,16.8374,16.7819,16.8216,209392.0
2021-04-21 15:50:00,21.21,21.22,21.15,21.19,177177.0,16.8216,16.8295,16.774,16.8057,177177.0
2021-04-21 15:55:00,21.19,21.21,21.14,21.18,346480.0,16.8057,16.8216,16.766,16.7978,346480.0
2021-04-22 09:30:00,21.26,21.26,21.03,21.11,295809.0,16.8612,16.8612,16.6788,16.7423,295809.0
2021-04-22 09:35:00,21.11,21.15,20.93,20.94,146264.0,16.7423,16.774,16.5995,16.6074,146264.0
2021-04-22 09:40:00,20.94,21.01,20.86,20.92,105646.0,16.6074,16.6629,16.544,16.5916,105646.0
2021-04-22 09:45:00,20.94,20.95,20.79,20.95,93925.0,16.6074,16.6154,16.4885,16.6154,93925.0
2021-04-22 09:50:00,20.95,21.0,20.87,20.97,129308.0,16.6154,16.655,16.5519,16.6312,129308.0
2021-04-22 09:55:00,20.96,21.0,20.88,20.99,82742.0,16.6233,16.655,16.5598,16.6471,82742.0
2021-04-22 10:00:00,21.0,21.0,20.86,20.87,57255.0,16.655,16.655,16.544,16.5519,57255.0
2021-04-22 10:05:00,20.88,20.95,20.86,20.91,69683.0,16.5598,16.6154,16.544,16.5836,69683.0
2021-04-22 10:10:00,20.92,20.98,20.87,20.97,45339.0,16.5916,16.6391,16.5519,16.6312,45339.0
2021-04-22 10:15:00,20.98,20.98,20.83,20.87,122128.0,16.6391,16.6391,16.5202,16.5519,122128.0
2021-04-22 10:20:00,20.88,20.97,20.85,20.95,92555.0,16.5598,16.6312,16.536,16.6154,92555.0
2021-04-22 10:25:00,20.95,20.99,20.86,20.86,148418.0,16.6154,16.6471,16.544,16.544,148418.0
2021-04-22 10:30:00,20.87,21.01,20.85,20.97,140495.0,16.5519,16.6629,16.536,16.6312,140495.0
2021-04-22 10:35:00,20.97,21.05,20.96,21.02,47371.0,16.6312,16.6947,16.6233,16.6709,47371.0
2021-04-22 10:40:00,21.02,21.12,20.99,21.08,85553.0,16.6709,16.7502,16.6471,16.7185,85553.0
2021-04-22 10:45:00,21.09,21.13,21.06,21.09,38345.0,16.7264,16.7581,16.7026,16.7264,38345.0
2021-04-22 10:50:00,21.1,21.11,21.05,21.1,40504.0,16.7343,16.7423,16.6947,16.7343,40504.0
2021-04-22 10:55:00,21.11,21.13,21.06,21.11,24674.0,16.7423,16.7581,16.7026,16.7423,24674.0
2021-04-22 11:00:00,21.1,21.16,21.09,21.14,33086.0,16.7343,16.7819,16.7264,16.766,33086.0
2021-04-22 11:05:00,21.15,21.16,21.07,21.07,69538.0,16.774,16.7819,16.7105,16.7105,69538.0
2021-04-22 11:10:00,21.07,21.12,21.05,21.08,37471.0,16.7105,16.7502,16.6947,16.7185,37471.0
2021-04-22 11:15:00,21.08,21.12,21.07,21.09,80973.0,16.7185,16.7502,16.7105,16.7264,80973.0
2021-04-22 11:20:00,21.08,21.22,21.08,21.18,62667.0,16.7185,16.8295,16.7185,16.7978,62667.0
2021-04-22 11:25:00,21.18,21.23,21.17,21.2,84549.0,16.7978,16.8374,16.7898,16.8136,84549.0
2021-04-22 11:30:00,21.2,21.24,21.16,21.21,92333.0,16.8136,16.8454,16.7819,16.8216,92333.0
2021-04-22 11:35:00,21.22,21.23,21.17,21.19,30427.0,16.8295,16.8374,16.7898,16.8057,30427.0
2021-04-22 11:40:00,21.18,21.26,21.18,21.25,35817.0,16.7978,16.8612,16.7978,16.8533,35817.0
2021-04-22 11:45:00,21.26,21.27,21.19,21.21,45033.0,16.8612,16.8691,16.8057,16.8216,45033.0
2021-04-22 11:50:00,21.2,21.21,21.16,21.2,47014.0,16.8136,16.8216,16.7819,16.8136,47014.0
2021-04-22 11:55:00,21.2,21.24,21.19,21.21,55089.0,16.8136,16.8454,16.8057,16.8216,55089.0
2021-04-22 12:00:00,21.21,21.21,21.16,21.17,28821.0,16.8216,16.8216,16.7819,16.7898,28821.0
2021-04-22 12:05:00,21.16,21.21,21.16,21.21,31817.0,16.7819,16.8216,16.7819,16.8216,31817.0
2021-04-22 12:10:00,21.22,21.23,21.19,21.19,28199.0,16.8295,16.8374,16.8057,16.8057,28199.0
2021-04-22 12:15:00,21.2,21.21,21.17,21.19,19997.0,16.8136,16.8216,16.7898,16.8057,19997.0
2021-04-22 12:20:00,21.19,21.23,21.19,21.23,24792.0,16.8057,16.8374,16.8057,16.8374,24792.0
2021-04-22 12:25:00,21.24,21.25,21.19,21.2,16855.0,16.8454,16.8533,16.8057,16.8136,16855.0
2021-04-22 12:30:00,21.2,21.21,21.16,21.21,20092.0,16.8136,16.8216,16.7819,16.8216,20092.0
2021-04-22 12:35:00,21.2,21.22,21.19,21.21,22295.0,16.8136,16.8295,16.8057,16.8216,22295.0
2021-04-22 12:40:00,21.21,21.27,21.21,21.25,35862.0,16.8216,16.8691,16.8216,16.8533,35862.0
2021-04-22 12:45:00,21.25,21.27,21.23,21.24,26404.0,16.8533,16.8691,16.8374,16.8454,26404.0
2021-04-22 12:50:00,21.23,21.31,21.23,21.27,28363.0,16.8374,16.9009,16.8374,16.8691,28363.0
2021-04-22 12:55:00,21.28,21.33,21.27,21.32,39831.0,16.8771,16.9167,16.8691,16.9088,39831.0
2021-04-22 13:00:00,21.31,21.32,21.28,21.3,23859.0,16.9009,16.9088,16.8771,16.8929,23859.0
2021-04-22 13:05:00,21.29,21.34,21.1,21.15,161726.0,16.885,16.9247,16.7343,16.774,161726.0
2021-04-22 13:10:00,21.14,21.15,21.06,21.13,43689.0,16.766,16.774,16.7026,16.7581,43689.0
2021-04-22 13:15:00,21.12,21.14,21.03,21.04,68232.0,16.7502,16.766,16.6788,16.6867,68232.0
2021-04-22 13:20:00,21.05,21.14,21.04,21.14,149981.0,16.6947,16.766,16.6867,16.766,149981.0
2021-04-22 13:25:00,21.13,21.22,21.09,21.21,200071.0,16.7581,16.8295,16.7264,16.8216,200071.0
2021-04-22 13:30:00,21.21,21.23,21.14,21.23,47811.0,16.8216,16.8374,16.766,16.8374,47811.0
2021-04-22 13:35:00,21.23,21.24,21.17,21.2,44122.0,16.8374,16.8454,16.7898,16.8136,44122.0
2021-04-22 13:40:00,21.2,21.21,21.03,21.03,48645.0,16.8136,16.8216,16.6788,16.6788,48645.0
2021-04-22 13:45:00,21.04,21.09,21.02,21.03,51987.0,16.6867,16.7264,16.6709,16.6788,51987.0
2021-04-22 13:50:00,21.04,21.06,20.97,20.99,49158.0,16.6867,16.7026,16.6312,16.6471,49158.0
2021-04-22 13:55:00,20.99,21.0,20.92,20.94,75060.0,16.6471,16.655,16.5916,16.6074,75060.0
2021-04-22 14:00:00,20.94,20.94,20.82,20.86,68837.0,16.6074,16.6074,16.5123,16.544,68837.0
2021-04-22 14:05:00,20.86,20.97,20.83,20.96,91857.0,16.544,16.6312,16.5202,16.6233,91857.0
2021-04-22 14:10:00,20.95,21.01,20.92,21.01,71565.0,16.6154,16.6629,16.5916,16.6629,71565.0
2021-04-22 14:15:00,21.0,21.03,20.97,21.0,44386.0,16.655,16.6788,16.6312,16.655,44386.0
2021-04-22 14:20:00,21.0,21.02,20.95,21.01,35921.0,16.655,16.6709,16.6154,16.6629,35921.0
2021-04-22 14:25:00,21.01,21.12,21.0,21.11,41833.0,16.6629,16.7502,16.655,16.7423,41833.0
2021-04-22 14:30:00,21.11,21.12,21.05,21.12,46970.0,16.7423,16.7502,16.6947,16.7502,46970.0
2021-04-22 14:35:00,21.11,21.17,21.1,21.16,40393.0,16.7423,16.7898,16.7343,16.7819,40393.0
2021-04-22 14:40:00,21.16,21.18,21.13,21.17,37357.0,16.7819,16.7978,16.7581,16.7898,37357.0
2021-04-22 14:45:00,21.17,21.19,21.11,21.13,54158.0,16.7898,16.8057,16.7423,16.7581,54158.0
2021-04-22 14:50:00,21.13,21.15,21.09,21.13,23326.0,16.7581,16.774,16.7264,16.7581,23326.0
2021-04-22 14:55:00,21.13,21.16,21.11,21.13,35482.0,16.7581,16.7819,16.7423,16.7581,35482.0
2021-04-22 15:00:00,21.13,21.19,21.12,21.17,40246.0,16.7581,16.8057,16.7502,16.7898,40246.0
2021-04-22 15:05:00,21.16,21.19,21.04,21.05,41816.0,16.7819,16.8057,16.6867,16.6947,41816.0
2021-04-22 15:10:00,21.06,21.08,21.03,21.04,31076.0,16.7026,16.7185,16.6788,16.6867,31076.0
2021-04-22 15:15:00,21.03,21.03,20.95,20.98,33477.0,16.6788,16.6788,16.6154,16.6391,33477.0
2021-04-22 15:20:00,20.98,20.98,20.94,20.96,42404.0,16.6391,16.6391,16.6074,16.6233,42404.0
2021-04-22 15:25:00,20.96,21.01,20.95,21.01,60981.0,16.6233,16.6629,16.6154,16.6629,60981.0
2021-04-22 15:30:00,21.01,21.07,20.98,21.06,91711.0,16.6629,16.7105,16.6391,16.7026,91711.0
2021-04-22 15:35:00,21.06,21.1,21.01,21.02,101235.0,16.7026,16.7343,16.6629,16.6709,101235.0
2021-04-22 15:40:00,21.02,21.06,21.01,21.02,72015.0,16.6709,16.7026,16.6629,16.6709,72015.0
2021-04-22 15:45:00,21.03,21.1,21.02,21.04,100452.0,16.6788,16.7343,16.6709,16.6867,100452.0
2021-04-22 15:50:00,21.04,21.07,21.0,21.03,229012.0,16.6867,16.7105,16.655,16.6788,229012.0
2021-04-22 15:55:00,21.03,21.05,20.98,20.99,259177.0,16.6788,16.6947,16.6391,16.6471,259177.0
2021-04-23 09:30:00,21.17,21.17,20.88,21.07,151917.0,16.7898,16.7898,16.5598,16.7105,151917.0
2021-04-23 09:35:00,21.06,21.29,21.06,21.17,82910.0,16.7026,16.885,16.7026,16.7898,82910.0
2021-04-23 09:40:00,21.19,21.3,21.13,21.27,206653.0,16.8057,16.8929,16.7581,16.8691,206653.0
2021-04-23 09:45:00,21.27,21.29,21.08,21.15,143227.0,16.8691,16.885,16.7185,16.774,143227.0
2021-04-23 09:50:00,21.16,21.19,21.09,21.17,53224.0,16.7819,16.8057,16.7264,16.7898,53224.0
2021-04-23 09:55:00,21.16,21.2,21.11,21.16,48362.0,16.7819,16.8136,16.7423,16.7819,48362.0
2021-04-23 10:00:00,21.16,21.19,21.1,21.11,89672.0,16.7819,16.8057,16.7343,16.7423,89672.0
2021-04-23 10:05:00,21.11,21.17,21.06,21.17,103985.0,16.7423,16.7898,16.7026,16.7898,103985.0
2021-04-23 10:10:00,21.18,21.26,21.15,21.24,30390.0,16.7978,16.8612,16.774,16.8454,30390.0
2021-04-23 10:15:00,21.25,21.32,21.25,21.27,70142.0,16.8533,16.9088,16.8533,16.8691,70142.0
2021-04-23 10:20:00,21.27,21.42,21.24,21.41,77276.0,16.8691,16.9881,16.8454,16.9802,77276.0
2021-04-23 10:25:00,21.41,21.43,21.35,21.42,43966.0,16.9802,16.996,16.9326,16.9881,43966.0
2021-04-23 10:30:00,21.42,21.47,21.37,21.39,80785.0,16.9881,17.0278,16.9485,16.9643,80785.0
2021-04-23 10:35:00,21.37,21.4,21.34,21.35,53313.0,16.9485,16.9722,16.9247,16.9326,53313.0
2021-04-23 10:40:00,21.36,21.39,21.29,21.29,33475.0,16.9405,16.9643,16.885,16.885,33475.0
2021-04-23 10:45:00,21.29,21.29,21.22,21.24,25620.0,16.885,16.885,16.8295,16.8454,25620.0
2021-04-23 10:50:00,21.25,21.31,21.22,21.29,69710.0,16.8533,16.9009,16.8295,16.885,69710.0
2021-04-23 10:55:00,21.3,21.33,21.25,21.32,50924.0,16.8929,16.9167,16.8533,16.9088,50924.0
2021-04-23 11:00:00,21.32,21.43,21.32,21.43,65765.0,16.9088,16.996,16.9088,16.996,65765.0
2021-04-23 11:05:00,21.43,21.44,21.35,21.36,44767.0,16.996,17.004,16.9326,16.9405,44767.0
2021-04-23 11:10:00,21.36,21.37,21.33,21.34,37745.0,16.9405,16.9485,16.9167,16.9247,37745.0
2021-04-23 11:15:00,21.34,21.44,21.34,21.43,36821.0,16.9247,17.004,16.9247,16.996,36821.0
2021-04-23 11:20:00,21.44,21.46,21.36,21.38,41810.0,17.004,17.0198,16.9405,16.9564,41810.0
2021-04-23 11:25:00,21.37,21.37,21.32,21.35,38772.0,16.9485,16.9485,16.9088,16.9326,38772.0
2021-04-23 11:30:00,21.35,21.35,21.3,21.33,39020.0,16.9326,16.9326,16.8929,16.9167,39020.0
2021-04-23 11:35:00,21.33,21.37,21.3,21.31,40688.0,16.9167,16.9485,16.8929,16.9009,40688.0
2021-04-23 11:40:00,21.3,21.38,21.29,21.37,22228.0,16.8929,16.9564,16.885,16.9485,22228.0
2021-04-23 11:45:00,21.36,21.4,21.33,21.38,25785.0,16.9405,16.9722,16.9167,16.9564,25785.0
2021-04-23 11:50:00,21.38,21.43,21.37,21.41,31516.0,16.9564,16.996,16.9485,16.9802,31516.0
2021-04-23 11:55:00,21.41,21.43,21.38,21.39,33621.0,16.9802,16.996,16.9564,16.9643,33621.0
2021-04-23 12:00:00,21.39,21.39,21.33,21.35,39536.0,16.9643,16.9643,16.9167,16.9326,39536.0
2021-04-23 12:05:00,21.34,21.38,21.32,21.35,31693.0,16.9247,16.9564,16.9088,16.9326,31693.0
2021-04-23 12:10:00,21.36,21.36,21.31,21.32,17031.0,16.9405,16.9405,16.9009,16.9088,17031.0
2021-04-23 12:15:00,21.31,21.33,21.3,21.32,16534.0,16.9009,16.9167,16.8929,16.9088,16534.0
2021-04-23 12:20:00,21.32,21.34,21.3,21.33,25469.0,16.9088,16.9247,16.8929,16.9167,25469.0
2021-04-23 12:25:00,21.32,21.33,21.3,21.31,35731.0,16.9088,16.9167,16.8929,16.9009,35731.0
2021-04-23 12:30:00,21.32,21.34,21.3,21.31,22768.0,16.9088,16.9247,16.8929,16.9009,22768.0
2021-04-23 12:35:00,21.31,21.31,21.25,21.28,18745.0,16.9009,16.9009,16.8533,16.8771,18745.0
2021-04-23 12:40:00,21.29,21.33,21.28,21.3,152342.0,16.885,16.9167,16.8771,16.8929,152342.0
2021-04-23 12:45:00,21.32,21.39,21.31,21.39,27884.0,16.9088,16.9643,16.9009,16.9643,27884.0
2021-04-23 12:50:00,21.39,21.42,21.37,21.4,55333.0,16.9643,16.9881,16.9485,16.9722,55333.0
2021-04-23 12:55:00,21.39,21.42,21.38,21.39,28884.0,16.9643,16.9881,16.9564,16.9643,28884.0
2021-04-23 13:00:00,21.39,21.41,21.36,21.39,21051.0,16.9643,16.9802,16.9405,16.9643,21051.0
2021-04-23 13:05:00,21.38,21.39,21.36,21.37,27218.0,16.9564,16.9643,16.9405,16.9485,27218.0
2021-04-23 13:10:00,21.36,21.37,21.33,21.35,25298.0,16.9405,16.9485,16.9167,16.9326,25298.0
2021-04-23 13:15:00,21.34,21.4,21.33,21.39,30416.0,16.9247,16.9722,16.9167,16.9643,30416.0
2021-04-23 13:20:00,21.39,21.41,21.37,21.4,46558.0,16.9643,16.9802,16.9485,16.9722,46558.0
2021-04-23 13:25:00,21.4,21.41,21.38,21.39,14475.0,16.9722,16.9802,16.9564,16.9643,14475.0
2021-04-23 13:30:00,21.38,21.41,21.37,21.39,20839.0,16.9564,16.9802,16.9485,16.9643,20839.0
2021-04-23 13:35:00,21.38,21.4,21.36,21.37,30080.0,16.9564,16.9722,16.9405,16.9485,30080.0
2021-04-23 13:40:00,21.38,21.41,21.38,21.4,30286.0,16.9564,16.9802,16.9564,16.9722,30286.0
2021-04-23 13:45:00,21.4,21.41,21.38,21.39,23463.0,16.9722,16.9802,16.9564,16.9643,23463.0
2021-04-23 13:50:00,21.39,21.4,21.37,21.39,32298.0,16.9643,16.9722,16.9485,16.9643,32298.0
2021-04-23 13:55:00,21.39,21.41,21.38,21.4,21639.0,16.9643,16.9802,16.9564,16.9722,21639.0
2021-04-23 14:00:00,21.41,21.45,21.41,21.43,44369.0,16.9802,17.0119,16.9802,16.996,44369.0
2021-04-23 14:05:00,21.42,21.45,21.41,21.42,38962.0,16.9881,17.0119,16.9802,16.9881,38962.0
2021-04-23 14:10:00,21.42,21.44,21.41,21.43,17874.0,16.9881,17.004,16.9802,16.996,17874.0
2021-04-23 14:15:00,21.43,21.43,21.4,21.41,29902.0,16.996,16.996,16.9722,16.9802,29902.0
2021-04-23 14:20:00,21.41,21.42,21.38,21.4,39085.0,16.9802,16.9881,16.9564,16.9722,39085.0
2021-04-23 14:25:00,21.41,21.42,21.38,21.4,40844.0,16.9802,16.9881,16.9564,16.9722,40844.0
2021-04-23 14:30:00,21.39,21.4,21.36,21.38,31845.0,16.9643,16.9722,16.9405,16.9564,31845.0
2021-04-23 14:35:00,21.39,21.41,21.36,21.39,52444.0,16.9643,16.9802,16.9405,16.9643,52444.0
2021-04-23 14:40:00,21.39,21.44,21.38,21.43,23288.0,16.9643,17.004,16.9564,16.996,23288.0
2021-04-23 14:45:00,21.43,21.44,21.41,21.43,26133.0,16.996,17.004,16.9802,16.996,26133.0
2021-04-23 14:50:00,21.43,21.45,21.41,21.44,30771.0,16.996,17.0119,16.9802,17.004,30771.0
2021-04-23 14:55:00,21.44,21.45,21.42,21.43,31043.0,17.004,17.0119,16.9881,16.996,31043.0
2021-04-23 15:00:00,21.43,21.44,21.38,21.39,32207.0,16.996,17.004,16.9564,16.9643,32207.0
2021-04-23 15:05:00,21.39,21.44,21.38,21.43,51451.0,16.9643,17.004,16.9564,16.996,51451.0
2021-04-23 15:10:00,21.43,21.47,21.42,21.45,39169.0,16.996,17.0278,16.9881,17.0119,39169.0
2021-04-23 15:15:00,21.45,21.47,21.44,21.45,36615.0,17.0119,17.0278,17.004,17.0119,36615.0
2021-04-23 15:20:00,21.45,21.48,21.44,21.46,36087.0,17.0119,17.0357,17.004,17.0198,36087.0
2021-04-23 15:25:00,21.46,21.48,21.45,21.46,22921.0,17.0198,17.0357,17.0119,17.0198,22921.0
2021-04-23 15:30:00,21.46,21.51,21.46,21.5,57826.0,17.0198,17.0595,17.0198,17.0516,57826.0
2021-04-23 15:35:00,21.51,21.56,21.5,21.52,131454.0,17.0595,17.0991,17.0516,17.0674,131454.0
2021-04-23 15:40:00,21.52,21.53,21.46,21.46,57609.0,17.0674,17.0754,17.0198,17.0198,57609.0
2021-04-23 15:45:00,21.46,21.49,21.45,21.46,98951.0,17.0198,17.0436,17.0119,17.0198,98951.0
2021-04-23 15:50:00,21.47,21.49,21.44,21.44,143809.0,17.0278,17.0436,17.004,17.004,143809.0
2021-04-23 15:55:00,21.45,21.46,21.42,21.44,292442.0,17.0119,17.0198,16.9881,17.004,292442.0
2021-04-26 09:30:00,21.38,21.58,21.29,21.54,232920.0,16.9564,17.115,16.885,17.0833,232920.0
2021-04-26 09:35:00,21.54,21.63,21.51,21.56,80087.0,17.0833,17.1547,17.0595,17.0991,80087.0
2021-04-26 09:40:00,21.55,21.65,21.51,21.65,95344.0,17.0912,17.1705,17.0595,17.1705,95344.0
2021-04-26 09:45:00,21.66,21.75,21.63,21.75,89528.0,17.1785,17.2498,17.1547,17.2498,89528.0
2021-04-26 09:50:00,21.75,21.78,21.62,21.72,98177.0,17.2498,17.2736,17.1467,17.226,98177.0
2021-04-26 09:55:00,21.72,21.86,21.72,21.82,142372.0,17.226,17.3371,17.226,17.3053,142372.0
2021-04-26 10:00:00,21.82,21.89,21.8,21.82,153851.0,17.3053,17.3609,17.2895,17.3053,153851.0
2021-04-26 10:05:00,21.82,21.84,21.73,21.75,91405.0,17.3053,17.3212,17.234,17.2498,91405.0
2021-04-26 10:10:00,21.75,21.81,21.71,21.79,146557.0,17.2498,17.2974,17.2181,17.2816,146557.0
2021-04-26 10:15:00,21.78,21.81,21.67,21.72,105921.0,17.2736,17.2974,17.1864,17.226,105921.0
2021-04-26 10:20:00,21.73,21.81,21.68,21.75,80104.0,17.234,17.2974,17.1943,17.2498,80104.0
2021-04-26 10:25:00,21.75,21.79,21.72,21.77,46738.0,17.2498,17.2816,17.226,17.2657,46738.0
2021-04-26 10:30:00,21.77,21.81,21.73,21.8,89805.0,17.2657,17.2974,17.234,17.2895,89805.0
2021-04-26 10:35:00,21.81,21.88,21.8,21.83,69007.0,17.2974,17.3529,17.2895,17.3133,69007.0
2021-04-26 10:40:00,21.83,21.85,21.8,21.81,45878.0,17.3133,17.3291,17.2895,17.2974,45878.0
2021-04-26 10:45:00,21.8,21.82,21.77,21.79,43532.0,17.2895,17.3053,17.2657,17.2816,43532.0
2021-04-26 10:50:00,21.78,21.86,21.78,21.83,47216.0,17.2736,17.3371,17.2736,17.3133,47216.0
2021-04-26 10:55:00,21.83,21.83,21.76,21.81,29059.0,17.3133,17.3133,17.2578,17.2974,29059.0
2021-04-26 11:00:00,21.81,21.89,21.8,21.87,83071.0,17.2974,17.3609,17.2895,17.345,83071.0
2021-04-26 11:05:00,21.87,21.9,21.83,21.86,61867.0,17.345,17.3688,17.3133,17.3371,61867.0
2021-04-26 11:10:00,21.85,21.92,21.84,21.92,51852.0,17.3291,17.3847,17.3212,17.3847,51852.0
2021-04-26 11:15:00,21.91,22.0,21.91,21.98,71393.0,17.3767,17.4481,17.3767,17.4322,71393.0
2021-04-26 11:20:00,21.98,22.01,21.95,21.96,71244.0,17.4322,17.456,17.4085,17.4164,71244.0
2021-04-26 11:25:00,21.96,21.98,21.92,21.93,45883.0,17.4164,17.4322,17.3847,17.3926,45883.0
2021-04-26 11:30:00,21.93,21.96,21.91,21.96,45711.0,17.3926,17.4164,17.3767,17.4164,45711.0
2021-04-26 11:35:00,21.96,21.96,21.91,21.95,98613.0,17.4164,17.4164,17.3767,17.4085,98613.0
2021-04-26 11:40:00,21.94,22.0,21.93,21.98,56975.0,17.4005,17.4481,17.3926,17.4322,56975.0
2021-04-26 11:45:00,21.98,22.02,21.93,21.94,48368.0,17.4322,17.464,17.3926,17.4005,48368.0
2021-04-26 11:50:00,21.94,21.96,21.92,21.93,35826.0,17.4005,17.4164,17.3847,17.3926,35826.0
2021-04-26 11:55:00,21.93,21.99,21.92,21.96,55061.0,17.3926,17.4402,17.3847,17.4164,55061.0
2021-04-26 12:00:00,21.96,21.96,21.92,21.92,63929.0,17.4164,17.4164,17.3847,17.3847,63929.0
2021-04-26 12:05:00,21.92,21.95,21.88,21.88,188830.0,17.3847,17.4085,17.3529,17.3529,188830.0
2021-04-26 12:10:00,21.87,21.91,21.85,21.88,46453.0,17.345,17.3767,17.3291,17.3529,46453.0
2021-04-26 12:15:00,21.88,21.89,21.85,21.86,24002.0,17.3529,17.3609,17.3291,17.3371,24002.0
2021-04-26 12:20:00,21.86,21.87,21.83,21.86,32311.0,17.3371,17.345,17.3133,17.3371,32311.0
2021-04-26 12:25:00,21.86,21.89,21.83,21.88,32342.0,17.3371,17.3609,17.3133,17.3529,32342.0
2021-04-26 12:30:00,21.88,21.89,21.84,21.87,30128.0,17.3529,17.3609,17.3212,17.345,30128.0
2021-04-26 12:35:00,21.87,21.91,21.86,21.89,64692.0,17.345,17.3767,17.3371,17.3609,64692.0
2021-04-26 12:40:00,21.89,21.95,21.88,21.94,74020.0,17.3609,17.4085,17.3529,17.4005,74020.0
2021-04-26 12:45:00,21.93,21.96,21.91,21.95,59887.0,17.3926,17.4164,17.3767,17.4085,59887.0
2021-04-26 12:50:00,21.95,22.01,21.94,22.0,219944.0,17.4085,17.456,17.4005,17.4481,219944.0
2021-04-26 12:55:00,22.0,22.02,21.96,22.0,196129.0,17.4481,17.464,17.4164,17.4481,196129.0
2021-04-26 13:00:00,22.0,22.03,21.99,22.0,63529.0,17.4481,17.4719,17.4402,17.4481,63529.0
2021-04-26 13:05:00,21.99,22.04,21.97,22.0,47830.0,17.4402,17.4798,17.4243,17.4481,47830.0
2021-04-26 13:10:00,22.0,22.01,21.95,21.96,23082.0,17.4481,17.456,17.4085,17.4164,23082.0
2021-04-26 13:15:00,21.97,22.02,21.96,22.02,31277.0,17.4243,17.464,17.4164,17.464,31277.0
2021-04-26 13:20:00,22.02,22.04,21.96,21.96,26439.0,17.464,17.4798,17.4164,17.4164,26439.0
2021-04-26 13:25:00,21.96,22.0,21.94,21.95,47282.0,17.4164,17.4481,17.4005,17.4085,47282.0
2021-04-26 13:30:00,21.96,21.98,21.94,21.96,113688.0,17.4164,17.4322,17.4005,17.4164,113688.0
2021-04-26 13:35:00,21.96,21.97,21.93,21.93,146403.0,17.4164,17.4243,17.3926,17.3926,146403.0
2021-04-26 13:40:00,21.93,21.96,21.92,21.95,80523.0,17.3926,17.4164,17.3847,17.4085,80523.0
2021-04-26 13:45:00,21.94,22.0,21.94,21.99,203521.0,17.4005,17.4481,17.4005,17.4402,203521.0
2021-04-26 13:50:00,21.99,22.0,21.97,21.98,62659.0,17.4402,17.4481,17.4243,17.4322,62659.0
2021-04-26 13:55:00,21.98,21.99,21.96,21.98,116033.0,17.4322,17.4402,17.4164,17.4322,116033.0
2021-04-26 14:00:00,21.98,22.01,21.97,22.0,32727.0,17.4322,17.456,17.4243,17.4481,32727.0
2021-04-26 14:05:00,22.0,22.02,21.99,21.99,31578.0,17.4481,17.464,17.4402,17.4402,31578.0
2021-04-26 14:10:00,22.0,22.0,21.96,21.98,26803.0,17.4481,17.4481,17.4164,17.4322,26803.0
2021-04-26 14:15:00,21.98,21.99,21.96,21.98,112201.0,17.4322,17.4402,17.4164,17.4322,112201.0
2021-04-26 14:20:00,21.97,21.98,21.87,21.89,134388.0,17.4243,17.4322,17.345,17.3609,134388.0
2021-04-26 14:25:00,21.88,21.89,21.84,21.87,52512.0,17.3529,17.3609,17.3212,17.345,52512.0
2021-04-26 14:30:00,21.87,21.88,21.82,21.82,42950.0,17.345,17.3529,17.3053,17.3053,42950.0
2021-04-26 14:35:00,21.82,21.84,21.79,21.83,114808.0,17.3053,17.3212,17.2816,17.3133,114808.0
2021-04-26 14:40:00,21.83,21.86,21.82,21.85,76340.0,17.3133,17.3371,17.3053,17.3291,76340.0
2021-04-26 14:45:00,21.84,21.84,21.81,21.81,33516.0,17.3212,17.3212,17.2974,17.2974,33516.0
2021-04-26 14:50:00,21.81,21.87,21.8,21.85,149754.0,17.2974,17.345,17.2895,17.3291,149754.0
2021-04-26 14:55:00,21.85,21.87,21.84,21.85,21195.0,17.3291,17.345,17.3212,17.3291,21195.0
2021-04-26 15:00:00,21.85,21.87,21.8,21.82,82721.0,17.3291,17.345,17.2895,17.3053,82721.0
2021-04-26 15:05:00,21.82,21.86,21.82,21.85,24758.0,17.3053,17.3371,17.3053,17.3291,24758.0
2021-04-26 15:10:00,21.84,21.86,21.81,21.82,48375.0,17.3212,17.3371,17.2974,17.3053,48375.0
2021-04-26 15:15:00,21.82,21.88,21.82,21.85,34058.0,17.3053,17.3529,17.3053,17.3291,34058.0
2021-04-26 15:20:00,21.85,21.93,21.84,21.92,45019.0,17.3291,17.3926,17.3212,17.3847,45019.0
2021-04-26 15:25:00,21.92,21.92,21.77,21.77,96453.0,17.3847,17.3847,17.2657,17.2657,96453.0
2021-04-26 15:30:00,21.78,21.85,21.75,21.84,107833.0,17.2736,17.3291,17.2498,17.3212,107833.0
2021-04-26 15:35:00,21.84,21.94,21.83,21.89,75213.0,17.3212,17.4005,17.3133,17.3609,75213.0
2021-04-26 15:40:00,21.89,21.92,21.87,21.91,56688.0,17.3609,17.3847,17.345,17.3767,56688.0
2021-04-26 15:45:00,21.9,21.93,21.87,21.88,135037.0,17.3688,17.3926,17.345,17.3529,135037.0
2021-04-26 15:50:00,21.88,21.92,21.83,21.88,184891.0,17.3529,17.3847,17.3133,17.3529,184891.0
2021-04-26 15:55:00,21.88,21.89,21.82,21.88,280476.0,17.3529,17.3609,17.3053,17.3529,280476.0
2021-04-27 09:30:00,21.95,22.16,21.86,22.14,197962.0,17.4085,17.575,17.3371,17.5591,197962.0
2021-04-27 09:35:00,22.14,22.19,22.09,22.16,82005.0,17.5591,17.5988,17.5195,17.575,82005.0
2021-04-27 09:40:00,22.16,22.16,22.05,22.12,179580.0,17.575,17.575,17.4878,17.5433,179580.0
2021-04-27 09:45:00,22.13,22.14,21.98,22.05,242369.0,17.5512,17.5591,17.4322,17.4878,242369.0
2021-04-27 09:50:00,22.05,22.27,22.03,22.23,204666.0,17.4878,17.6622,17.4719,17.6305,204666.0
2021-04-27 09:55:00,22.22,22.29,22.19,22.19,131590.0,17.6226,17.6781,17.5988,17.5988,131590.0
2021-04-27 10:00:00,22.19,22.22,22.11,22.2,85271.0,17.5988,17.6226,17.5353,17.6067,85271.0
2021-04-27 10:05:00,22.2,22.22,22.12,22.14,116530.0,17.6067,17.6226,17.5433,17.5591,116530.0
2021-04-27 10:10:00,22.15,22.16,21.98,22.0,139733.0,17.5671,17.575,17.4322,17.4481,139733.0
2021-04-27 10:15:00,21.99,22.0,21.91,21.95,76910.0,17.4402,17.4481,17.3767,17.4085,76910.0
2021-04-27 10:20:00,21.96,21.96,21.9,21.95,37577.0,17.4164,17.4164,17.3688,17.4085,37577.0
2021-04-27 10:25:00,21.95,21.99,21.91,21.97,63275.0,17.4085,17.4402,17.3767,17.4243,63275.0
2021-04-27 10:30:00,21.98,22.0,21.95,21.99,37541.0,17.4322,17.4481,17.4085,17.4402,37541.0
2021-04-27 10:35:00,21.99,21.99,21.87,21.87,42155.0,17.4402,17.4402,17.345,17.345,42155.0
2021-04-27 10:40:00,21.86,21.96,21.86,21.96,27802.0,17.3371,17.4164,17.3371,17.4164,27802.0
2021-04-27 10:45:00,21.96,22.02,21.95,22.0,36012.0,17.4164,17.464,17.4085,17.4481,36012.0
2021-04-27 10:50:00,22.0,22.09,21.99,22.02,95956.0,17.4481,17.5195,17.4402,17.464,95956.0
2021-04-27 10:55:00,22.01,22.05,21.99,22.02,27292.0,17.456,17.4878,17.4402,17.464,27292.0
2021-04-27 11:00:00,22.01,22.04,21.99,22.0,24989.0,17.456,17.4798,17.4402,17.4481,24989.0
2021-04-27 11:05:00,22.01,22.01,21.95,21.96,34069.0,17.456,17.456,17.4085,17.4164,34069.0
2021-04-27 11:10:00,21.97,22.0,21.95,22.0,28420.0,17.4243,17.4481,17.4085,17.4481,28420.0
2021-04-27 11:15:00,22.0,22.06,21.98,22.05,74164.0,17.4481,17.4957,17.4322,17.4878,74164.0
2021-04-27 11:20:00,22.05,22.09,22.05,22.09,28474.0,17.4878,17.5195,17.4878,17.5195,28474.0
2021-04-27 11:25:00,22.08,22.08,21.99,22.0,42062.0,17.5116,17.5116,17.4402,17.4481,42062.0
2021-04-27 11:30:00,22.0,22.05,22.0,22.05,31678.0,17.4481,17.4878,17.4481,17.4878,31678.0
2021-04-27 11:35:00,22.05,22.08,22.0,22.02,37953.0,17.4878,17.5116,17.4481,17.464,37953.0
2021-04-27 11:40:00,22.01,22.02,21.97,21.98,71663.0,17.456,17.464,17.4243,17.4322,71663.0
2021-04-27 11:45:00,21.97,22.01,21.95,21.95,54619.0,17.4243,17.456,17.4085,17.4085,54619.0
2021-04-27 11:50:00,21.95,21.98,21.93,21.94,28688.0,17.4085,17.4322,17.3926,17.4005,28688.0
2021-04-27 11:55:00,21.95,21.98,21.94,21.98,21453.0,17.4085,17.4322,17.4005,17.4322,21453.0
2021-04-27 12:00:00,21.99,22.03,21.98,22.03,80433.0,17.4402,17.4719,17.4322,17.4719,80433.0
2021-04-27 12:05:00,22.04,22.04,22.0,22.01,38742.0,17.4798,17.4798,17.4481,17.456,38742.0
2021-04-27 12:10:00,22.01,22.03,22.0,22.02,23219.0,17.456,17.4719,17.4481,17.464,23219.0
2021-04-27 12:15:00,22.02,22.05,22.0,22.01,30221.0,17.464,17.4878,17.4481,17.456,30221.0
2021-04-27 12:20:00,22.0,22.0,21.97,21.98,104688.0,17.4481,17.4481,17.4243,17.4322,104688.0
2021-04-27 12:25:00,21.98,22.0,21.95,21.98,22515.0,17.4322,17.4481,17.4085,17.4322,22515.0
2021-04-27 12:30:00,21.98,21.98,21.91,21.92,22123.0,17.4322,17.4322,17.3767,17.3847,22123.0
2021-04-27 12:35:00,21.93,21.94,21.89,21.89,22776.0,17.3926,17.4005,17.3609,17.3609,22776.0
2021-04-27 12:40:00,21.89,21.9,21.82,21.83,49434.0,17.3609,17.3688,17.3053,17.3133,49434.0
2021-04-27 12:45:00,21.83,21.83,21.77,21.77,245775.0,17.3133,17.3133,17.2657,17.2657,245775.0
2021-04-27 12:50:00,21.76,21.77,21.7,21.71,112673.0,17.2578,17.2657,17.2102,17.2181,112673.0
2021-04-27 12:55:00,21.72,21.73,21.68,21.69,80750.0,17.226,17.234,17.1943,17.2022,80750.0
2021-04-27 13:00:00,21.69,21.78,21.66,21.78,43872.0,17.2022,17.2736,17.1785,17.2736,43872.0
2021-04-27 13:05:00,21.78,21.79,21.72,21.76,25811.0,17.2736,17.2816,17.226,17.2578,25811.0
2021-04-27 13:10:00,21.75,21.77,21.73,21.76,34273.0,17.2498,17.2657,17.234,17.2578,34273.0
2021-04-27 13:15:00,21.76,21.79,21.75,21.79,57243.0,17.2578,17.2816,17.2498,17.2816,57243.0
2021-04-27 13:20:00,21.79,21.81,21.7,21.71,48387.0,17.2816,17.2974,17.2102,17.2181,48387.0
2021-04-27 13:25:00,21.72,21.72,21.68,21.71,97635.0,17.226,17.226,17.1943,17.2181,97635.0
2021-04-27 13:30:00,21.71,21.72,21.68,21.71,40234.0,17.2181,17.226,17.1943,17.2181,40234.0
2021-04-27 13:35:00,21.7,21.74,21.69,21.7,24397.0,17.2102,17.2419,17.2022,17.2102,24397.0
2021-04-27 13:40:00,21.7,21.73,21.69,21.7,59071.0,17.2102,17.234,17.2022,17.2102,59071.0
2021-04-27 13:45:00,21.7,21.75,21.68,21.7,72005.0,17.2102,17.2498,17.1943,17.2102,72005.0
2021-04-27 13:50:00,21.69,21.7,21.65,21.7,49392.0,17.2022,17.2102,17.1705,17.2102,49392.0
2021-04-27 13:55:00,21.7,21.72,21.68,21.71,62198.0,17.2102,17.226,17.1943,17.2181,62198.0
2021-04-27 14:00:00,21.7,21.71,21.65,21.66,40692.0,17.2102,17.2181,17.1705,17.1785,40692.0
2021-04-27 14:05:00,21.66,21.67,21.6,21.62,60772.0,17.1785,17.1864,17.1309,17.1467,60772.0
2021-04-27 14:10:00,21.61,21.65,21.6,21.62,43548.0,17.1388,17.1705,17.1309,17.1467,43548.0
2021-04-27 14:15:00,21.62,21.65,21.61,21.64,42919.0,17.1467,17.1705,17.1388,17.1626,42919.0
2021-04-27 14:20:00,21.64,21.66,21.61,21.66,44187.0,17.1626,17.1785,17.1388,17.1785,44187.0
2021-04-27 14:25:00,21.66,21.73,21.65,21.73,51759.0,17.1785,17.234,17.1705,17.234,51759.0
2021-04-27 14:30:00,21.73,21.74,21.69,21.74,35910.0,17.234,17.2419,17.2022,17.2419,35910.0
2021-04-27 14:35:00,21.74,21.81,21.73,21.8,57696.0,17.2419,17.2974,17.234,17.2895,57696.0
2021-04-27 14:40:00,21.8,21.84,21.78,21.79,55601.0,17.2895,17.3212,17.2736,17.2816,55601.0
2021-04-27 14:45:00,21.79,21.9,21.78,21.88,43504.0,17.2816,17.3688,17.2736,17.3529,43504.0
2021-04-27 14:50:00,21.89,21.93,21.88,21.93,64207.0,17.3609,17.3926,17.3529,17.3926,64207.0
2021-04-27 14:55:00,21.93,21.98,21.92,21.95,165517.0,17.3926,17.4322,17.3847,17.4085,165517.0
2021-04-27 15:00:00,21.95,21.96,21.91,21.94,95309.0,17.4085,17.4164,17.3767,17.4005,95309.0
2021-04-27 15:05:00,21.94,21.99,21.92,21.95,121897.0,17.4005,17.4402,17.3847,17.4085,121897.0
2021-04-27 15:10:00,21.95,22.03,21.95,22.03,74093.0,17.4085,17.4719,17.4085,17.4719,74093.0
2021-04-27 15:15:00,22.03,22.11,22.02,22.11,70314.0,17.4719,17.5353,17.464,17.5353,70314.0
2021-04-27 15:20:00,22.11,22.13,22.09,22.11,63020.0,17.5353,17.5512,17.5195,17.5353,63020.0
2021-04-27 15:25:00,22.11,22.14,22.09,22.14,106347.0,17.5353,17.5591,17.5195,17.5591,106347.0
2021-04-27 15:30:00,22.14,22.15,22.11,22.13,107554.0,17.5591,17.5671,17.5353,17.5512,107554.0
2021-04-27 15:35:00,22.14,22.18,22.12,22.14,128858.0,17.5591,17.5909,17.5433,17.5591,128858.0
2021-04-27 15:40:00,22.13,22.19,22.12,22.17,125450.0,17.5512,17.5988,17.5433,17.5829,125450.0
2021-04-27 15:45:00,22.16,22.19,22.14,22.18,143668.0,17.575,17.5988,17.5591,17.5909,143668.0
2021-04-27 15:50:00,22.18,22.18,22.14,22.15,272666.0,17.5909,17.5909,17.5591,17.5671,272666.0
2021-04-27 15:55:00,22.15,22.2,22.13,22.14,506801.0,17.5671,17.6067,17.5512,17.5591,506801.0
2021-04-28 09:30:00,22.64,23.05,22.47,23.03,429017.0,17.9557,18.2809,17.8209,18.265,429017.0
2021-04-28 09:35:00,23.04,23.21,23.03,23.1,238726.0,18.2729,18.4078,18.265,18.3205,238726.0
2021-04-28 09:40:00,23.11,23.25,23.11,23.25,169164.0,18.3284,18.4395,18.3284,18.4395,169164.0
2021-04-28 09:45:00,23.24,23.25,22.92,22.95,279832.0,18.4315,18.4395,18.1778,18.2015,279832.0
2021-04-28 09:50:00,22.94,22.95,22.82,22.94,190808.0,18.1936,18.2015,18.0984,18.1936,190808.0
2021-04-28 09:55:00,22.94,22.94,22.82,22.89,84159.0,18.1936,18.1936,18.0984,18.154,84159.0
2021-04-28 10:00:00,22.88,23.14,22.87,23.14,195516.0,18.146,18.3522,18.1381,18.3522,195516.0
2021-04-28 10:05:00,23.13,23.16,23.09,23.15,71283.0,18.3443,18.3681,18.3126,18.3602,71283.0
2021-04-28 10:10:00,23.14,23.2,23.11,23.17,171286.0,18.3522,18.3998,18.3284,18.376,171286.0
2021-04-28 10:15:00,23.16,23.28,23.15,23.27,211073.0,18.3681,18.4633,18.3602,18.4553,211073.0
2021-04-28 10:20:00,23.26,23.31,23.19,23.31,322915.0,18.4474,18.4871,18.3919,18.4871,322915.0
2021-04-28 10:25:00,23.32,23.42,23.29,23.39,116122.0,18.495,18.5743,18.4712,18.5505,116122.0
2021-04-28 10:30:00,23.39,23.54,23.38,23.53,160748.0,18.5505,18.6695,18.5426,18.6615,160748.0
2021-04-28 10:35:00,23.52,23.54,23.45,23.47,205112.0,18.6536,18.6695,18.5981,18.614,205112.0
2021-04-28 10:40:00,23.47,23.56,23.47,23.49,141233.0,18.614,18.6853,18.614,18.6298,141233.0
2021-04-28 10:45:00,23.49,23.55,23.44,23.46,212367.0,18.6298,18.6774,18.5902,18.606,212367.0
2021-04-28 10:50:00,23.47,23.54,23.45,23.48,115424.0,18.614,18.6695,18.5981,18.6219,115424.0
2021-04-28 10:55:00,23.48,23.5,23.4,23.49,131864.0,18.6219,18.6378,18.5584,18.6298,131864.0
2021-04-28 11:00:00,23.48,23.61,23.43,23.55,201360.0,18.6219,18.725,18.5822,18.6774,201360.0
2021-04-28 11:05:00,23.55,23.6,23.48,23.51,152441.0,18.6774,18.7171,18.6219,18.6457,152441.0
2021-04-28 11:10:00,23.52,23.58,23.5,23.55,129417.0,18.6536,18.7012,18.6378,18.6774,129417.0
2021-04-28 11:15:00,23.55,23.66,23.55,23.63,200804.0,18.6774,18.7646,18.6774,18.7409,200804.0
2021-04-28 11:20:00,23.63,23.68,23.6,23.66,39478.0,18.7409,18.7805,18.7171,18.7646,39478.0
2021-04-28 11:25:00,23.66,23.72,23.61,23.71,128230.0,18.7646,18.8122,18.725,18.8043,128230.0
2021-04-28 11:30:00,23.71,23.74,23.6,23.67,235380.0,18.8043,18.8281,18.7171,18.7726,235380.0
2021-04-28 11:35:00,23.67,23.69,23.6,23.63,130200.0,18.7726,18.7884,18.7171,18.7409,130200.0
2021-04-28 11:40:00,23.62,23.69,23.6,23.66,163242.0,18.7329,18.7884,18.7171,18.7646,163242.0
2021-04-28 11:45:00,23.66,23.74,23.66,23.69,110279.0,18.7646,18.8281,18.7646,18.7884,110279.0
2021-04-28 11:50:00,23.69,23.8,23.69,23.79,105353.0,18.7884,18.8757,18.7884,18.8677,105353.0
2021-04-28 11:55:00,23.79,23.89,23.78,23.88,418366.0,18.8677,18.9471,18.8598,18.9391,418366.0
2021-04-28 12:00:00,23.87,23.95,23.83,23.95,504637.0,18.9312,18.9946,18.8995,18.9946,504637.0
2021-04-28 12:05:00,23.94,23.96,23.89,23.91,243598.0,18.9867,19.0026,18.9471,18.9629,243598.0
2021-04-28 12:10:00,23.91,23.92,23.83,23.87,163792.0,18.9629,18.9709,18.8995,18.9312,163792.0
2021-04-28 12:15:00,23.87,23.96,23.85,23.92,169766.0,18.9312,19.0026,18.9153,18.9709,169766.0
2021-04-28 12:20:00,23.93,23.94,23.83,23.92,198518.0,18.9788,18.9867,18.8995,18.9709,198518.0
2021-04-28 12:25:00,23.92,23.96,23.92,23.93,186217.0,18.9709,19.0026,18.9709,18.9788,186217.0
2021-04-28 12:30:00,23.93,24.03,23.92,24.03,188867.0,18.9788,19.0581,18.9709,19.0581,188867.0
2021-04-28 12:35:00,24.02,24.09,23.99,24.04,245809.0,19.0502,19.1057,19.0264,19.066,245809.0
2021-04-28 12:40:00,24.03,24.04,23.93,23.94,136903.0,19.0581,19.066,18.9788,18.9867,136903.0
2021-04-28 12:45:00,23.93,23.99,23.91,23.93,128187.0,18.9788,19.0264,18.9629,18.9788,128187.0
2021-04-28 12:50:00,23.93,23.94,23.82,23.93,209248.0,18.9788,18.9867,18.8915,18.9788,209248.0
2021-04-28 12:55:00,23.92,23.93,23.85,23.86,116544.0,18.9709,18.9788,18.9153,18.9233,116544.0
2021-04-28 13:00:00,23.87,23.9,23.82,23.83,95757.0,18.9312,18.955,18.8915,18.8995,95757.0
2021-04-28 13:05:00,23.82,23.9,23.81,23.86,247951.0,18.8915,18.955,18.8836,18.9233,247951.0
2021-04-28 13:10:00,23.87,23.95,23.86,23.93,204031.0,18.9312,18.9946,18.9233,18.9788,204031.0
2021-04-28 13:15:00,23.93,23.99,23.91,23.98,50787.0,18.9788,19.0264,18.9629,19.0184,50787.0
2021-04-28 13:20:00,23.98,23.99,23.92,23.94,103892.0,19.0184,19.0264,18.9709,18.9867,103892.0
2021-04-28 13:25:00,23.95,23.97,23.93,23.96,73707.0,18.9946,19.0105,18.9788,19.0026,73707.0
2021-04-28 13:30:00,23.95,23.96,23.87,23.93,96900.0,18.9946,19.0026,18.9312,18.9788,96900.0
2021-04-28 13:35:00,23.93,23.99,23.92,23.98,69465.0,18.9788,19.0264,18.9709,19.0184,69465.0
2021-04-28 13:40:00,23.98,24.01,23.95,23.99,99544.0,19.0184,19.0422,18.9946,19.0264,99544.0
2021-04-28 13:45:00,23.98,24.0,23.96,23.96,155904.0,19.0184,19.0343,19.0026,19.0026,155904.0
2021-04-28 13:50:00,23.96,23.96,23.88,23.89,136046.0,19.0026,19.0026,18.9391,18.9471,136046.0
2021-04-28 13:55:00,23.89,23.97,23.89,23.93,93574.0,18.9471,19.0105,18.9471,18.9788,93574.0
2021-04-28 14:00:00,23.94,24.0,23.9,23.95,144663.0,18.9867,19.0343,18.955,18.9946,144663.0
2021-04-28 14:05:00,23.96,23.96,23.88,23.88,184194.0,19.0026,19.0026,18.9391,18.9391,184194.0
2021-04-28 14:10:00,23.88,23.95,23.8,23.92,222099.0,18.9391,18.9946,18.8757,18.9709,222099.0
2021-04-28 14:15:00,23.92,23.97,23.87,23.92,195814.0,18.9709,19.0105,18.9312,18.9709,195814.0
2021-04-28 14:20:00,23.92,24.0,23.92,24.0,126321.0,18.9709,19.0343,18.9709,19.0343,126321.0
2021-04-28 14:25:00,23.99,24.01,23.97,23.99,109226.0,19.0264,19.0422,19.0105,19.0264,109226.0
2021-04-28 14:30:00,23.98,24.0,23.91,23.98,95557.0,19.0184,19.0343,18.9629,19.0184,95557.0
2021-04-28 14:35:00,23.98,24.02,23.98,23.98,167627.0,19.0184,19.0502,19.0184,19.0184,167627.0
2021-04-28 14:40:00,23.98,24.05,23.96,24.05,82821.0,19.0184,19.074,19.0026,19.074,82821.0
2021-04-28 14:45:00,24.05,24.09,24.03,24.03,229911.0,19.074,19.1057,19.0581,19.0581,229911.0
2021-04-28 14:50:00,24.04,24.15,24.02,24.14,156280.0,19.066,19.1533,19.0502,19.1453,156280.0
2021-04-28 14:55:00,24.15,24.15,24.04,24.05,275970.0,19.1533,19.1533,19.066,19.074,275970.0
2021-04-28 15:00:00,24.05,24.12,24.04,24.12,116640.0,19.074,19.1295,19.066,19.1295,116640.0
2021-04-28 15:05:00,24.12,24.13,24.03,24.04,153776.0,19.1295,19.1374,19.0581,19.066,153776.0
2021-04-28 15:10:00,24.04,24.04,23.91,23.99,106113.0,19.066,19.066,18.9629,19.0264,106113.0
2021-04-28 15:15:00,23.99,24.05,23.99,24.03,107990.0,19.0264,19.074,19.0264,19.0581,107990.0
2021-04-28 15:20:00,24.03,24.06,24.01,24.02,158952.0,19.0581,19.0819,19.0422,19.0502,158952.0
2021-04-28 15:25:00,24.02,24.05,24.02,24.05,79822.0,19.0502,19.074,19.0502,19.074,79822.0
2021-04-28 15:30:00,24.05,24.09,24.03,24.03,174134.0,19.074,19.1057,19.0581,19.0581,174134.0
2021-04-28 15:35:00,24.03,24.13,24.03,24.11,163324.0,19.0581,19.1374,19.0581,19.1215,163324.0
2021-04-28 15:40:00,24.11,24.17,24.11,24.15,195890.0,19.1215,19.1691,19.1215,19.1533,195890.0
2021-04-28 15:45:00,24.16,24.2,24.14,24.16,206815.0,19.1612,19.1929,19.1453,19.1612,206815.0
2021-04-28 15:50:00,24.17,24.18,23.94,23.96,508044.0,19.1691,19.1771,18.9867,19.0026,508044.0
2021-04-28 15:55:00,23.96,24.04,23.94,24.03,738702.0,19.0026,19.066,18.9867,19.0581,738702.0
2021-04-29 09:30:00,24.4,24.71,24.35,24.61,769563.0,19.3515,19.5974,19.3119,19.5181,769563.0
2021-04-29 09:35:00,24.62,24.67,24.36,24.64,339409.0,19.526,19.5657,19.3198,19.5419,339409.0
2021-04-29 09:40:00,24.64,24.75,24.64,24.68,163353.0,19.5419,19.6291,19.5419,19.5736,163353.0
2021-04-29 09:45:00,24.68,24.84,24.67,24.7,218384.0,19.5736,19.7005,19.5657,19.5895,218384.0
2021-04-29 09:50:00,24.7,24.76,24.53,24.62,190512.0,19.5895,19.6371,19.4546,19.526,190512.0
2021-04-29 09:55:00,24.6,24.85,24.6,24.71,127241.0,19.5102,19.7084,19.5102,19.5974,127241.0
2021-04-29 10:00:00,24.71,24.74,24.47,24.49,168235.0,19.5974,19.6212,19.4071,19.4229,168235.0
2021-04-29 10:05:00,24.49,24.49,24.28,24.32,135454.0,19.4229,19.4229,19.2564,19.2881,135454.0
2021-04-29 10:10:00,24.32,24.41,24.28,24.3,120467.0,19.2881,19.3595,19.2564,19.2722,120467.0
2021-04-29 10:15:00,24.3,24.44,24.26,24.37,212905.0,19.2722,19.3833,19.2405,19.3277,212905.0
2021-04-29 10:20:00,24.36,24.48,24.35,24.38,98295.0,19.3198,19.415,19.3119,19.3357,98295.0
2021-04-29 10:25:00,24.37,24.38,24.29,24.3,221390.0,19.3277,19.3357,19.2643,19.2722,221390.0
2021-04-29 10:30:00,24.3,24.32,24.09,24.14,253423.0,19.2722,19.2881,19.1057,19.1453,253423.0
2021-04-29 10:35:00,24.13,24.17,24.03,24.03,122625.0,19.1374,19.1691,19.0581,19.0581,122625.0
2021-04-29 10:40:00,24.03,24.17,24.01,24.12,136096.0,19.0581,19.1691,19.0422,19.1295,136096.0
2021-04-29 10:45:00,24.11,24.18,23.98,24.01,192096.0,19.1215,19.1771,19.0184,19.0422,192096.0
2021-04-29 10:50:00,24.01,24.17,23.99,24.12,171284.0,19.0422,19.1691,19.0264,19.1295,171284.0
2021-04-29 10:55:00,24.12,24.19,24.09,24.15,92799.0,19.1295,19.185,19.1057,19.1533,92799.0
2021-04-29 11:00:00,24.14,24.15,24.03,24.13,129936.0,19.1453,19.1533,19.0581,19.1374,129936.0
2021-04-29 11:05:00,24.13,24.17,24.08,24.1,57149.0,19.1374,19.1691,19.0977,19.1136,57149.0
2021-04-29 11:10:00,24.1,24.11,24.04,24.05,68419.0,19.1136,19.1215,19.066,19.074,68419.0
2021-04-29 11:15:00,24.05,24.07,23.94,23.96,107235.0,19.074,19.0898,18.9867,19.0026,107235.0
2021-04-29 11:20:00,23.97,24.03,23.87,23.99,198284.0,19.0105,19.0581,18.9312,19.0264,198284.0
2021-04-29 11:25:00,23.99,24.11,23.95,24.08,74861.0,19.0264,19.1215,18.9946,19.0977,74861.0
2021-04-29 11:30:00,24.08,24.1,23.96,23.98,69648.0,19.0977,19.1136,19.0026,19.0184,69648.0
2021-04-29 11:35:00,23.98,23.99,23.89,23.92,69688.0,19.0184,19.0264,18.9471,18.9709,69688.0
2021-04-29 11:40:00,23.92,24.0,23.91,23.99,50167.0,18.9709,19.0343,18.9629,19.0264,50167.0
2021-04-29 11:45:00,23.99,24.02,23.91,23.91,63377.0,19.0264,19.0502,18.9629,18.9629,63377.0
2021-04-29 11:50:00,23.9,24.02,23.89,24.01,71975.0,18.955,19.0502,18.9471,19.0422,71975.0
2021-04-29 11:55:00,24.01,24.08,23.97,23.98,59307.0,19.0422,19.0977,19.0105,19.0184,59307.0
2021-04-29 12:00:00,23.98,23.99,23.8,23.85,83457.0,19.0184,19.0264,18.8757,18.9153,83457.0
2021-04-29 12:05:00,23.85,23.85,23.72,23.74,127735.0,18.9153,18.9153,18.8122,18.8281,127735.0
2021-04-29 12:10:00,23.75,23.77,23.7,23.76,62744.0,18.836,18.8519,18.7964,18.844,62744.0
2021-04-29 12:15:00,23.77,23.8,23.7,23.8,85041.0,18.8519,18.8757,18.7964,18.8757,85041.0
2021-04-29 12:20:00,23.79,23.86,23.78,23.83,59305.0,18.8677,18.9233,18.8598,18.8995,59305.0
2021-04-29 12:25:00,23.84,23.85,23.78,23.82,56399.0,18.9074,18.9153,18.8598,18.8915,56399.0
2021-04-29 12:30:00,23.81,23.92,23.77,23.92,74530.0,18.8836,18.9709,18.8519,18.9709,74530.0
2021-04-29 12:35:00,23.92,23.93,23.87,23.89,63251.0,18.9709,18.9788,18.9312,18.9471,63251.0
2021-04-29 12:40:00,23.88,23.93,23.87,23.93,49932.0,18.9391,18.9788,18.9312,18.9788,49932.0
2021-04-29 12:45:00,23.92,23.93,23.88,23.93,64291.0,18.9709,18.9788,18.9391,18.9788,64291.0
2021-04-29 12:50:00,23.92,23.99,23.92,23.98,135077.0,18.9709,19.0264,18.9709,19.0184,135077.0
2021-04-29 12:55:00,23.97,23.98,23.9,23.92,94506.0,19.0105,19.0184,18.955,18.9709,94506.0
2021-04-29 13:00:00,23.92,23.95,23.86,23.88,55839.0,18.9709,18.9946,18.9233,18.9391,55839.0
2021-04-29 13:05:00,23.88,23.95,23.86,23.89,86876.0,18.9391,18.9946,18.9233,18.9471,86876.0
2021-04-29 13:10:00,23.89,23.92,23.85,23.9,114801.0,18.9471,18.9709,18.9153,18.955,114801.0
2021-04-29 13:15:00,23.89,23.91,23.83,23.84,61186.0,18.9471,18.9629,18.8995,18.9074,61186.0
2021-04-29 13:20:00,23.84,23.86,23.78,23.86,125511.0,18.9074,18.9233,18.8598,18.9233,125511.0
2021-04-29 13:25:00,23.86,23.91,23.85,23.87,70193.0,18.9233,18.9629,18.9153,18.9312,70193.0
2021-04-29 13:30:00,23.87,23.9,23.83,23.86,63673.0,18.9312,18.955,18.8995,18.9233,63673.0
2021-04-29 13:35:00,23.86,23.87,23.82,23.83,50040.0,18.9233,18.9312,18.8915,18.8995,50040.0
2021-04-29 13:40:00,23.83,23.94,23.81,23.94,116889.0,18.8995,18.9867,18.8836,18.9867,116889.0
2021-04-29 13:45:00,23.94,23.99,23.91,23.93,74340.0,18.9867,19.0264,18.9629,18.9788,74340.0
2021-04-29 13:50:00,23.92,23.93,23.86,23.87,62096.0,18.9709,18.9788,18.9233,18.9312,62096.0
2021-04-29 13:55:00,23.87,23.92,23.83,23.83,191244.0,18.9312,18.9709,18.8995,18.8995,191244.0
2021-04-29 14:00:00,23.84,23.85,23.77,23.77,109180.0,18.9074,18.9153,18.8519,18.8519,109180.0
2021-04-29 14:05:00,23.77,23.82,23.76,23.79,91969.0,18.8519,18.8915,18.844,18.8677,91969.0
2021-04-29 14:10:00,23.8,23.83,23.79,23.81,96905.0,18.8757,18.8995,18.8677,18.8836,96905.0
2021-04-29 14:15:00,23.82,23.88,23.77,23.86,153881.0,18.8915,18.9391,18.8519,18.9233,153881.0
2021-04-29 14:20:00,23.86,23.87,23.83,23.86,55782.0,18.9233,18.9312,18.8995,18.9233,55782.0
2021-04-29 14:25:00,23.87,23.94,23.85,23.93,48069.0,18.9312,18.9867,18.9153,18.9788,48069.0
2021-04-29 14:30:00,23.92,23.96,23.9,23.9,59062.0,18.9709,19.0026,18.955,18.955,59062.0
2021-04-29 14:35:00,23.9,23.94,23.89,23.92,46045.0,18.955,18.9867,18.9471,18.9709,46045.0
2021-04-29 14:40:00,23.92,23.97,23.9,23.96,50502.0,18.9709,19.0105,18.955,19.0026,50502.0
2021-04-29 14:45:00,23.96,24.03,23.94,24.01,89637.0,19.0026,19.0581,18.9867,19.0422,89637.0
2021-04-29 14:50:00,24.0,24.01,23.97,23.98,51109.0,19.0343,19.0422,19.0105,19.0184,51109.0
2021-04-29 14:55:00,23.98,24.06,23.96,24.05,258904.0,19.0184,19.0819,19.0026,19.074,258904.0
2021-04-29 15:00:00,24.05,24.12,24.05,24.11,74910.0,19.074,19.1295,19.074,19.1215,74910.0
2021-04-29 15:05:00,24.11,24.14,24.09,24.13,64247.0,19.1215,19.1453,19.1057,19.1374,64247.0
2021-04-29 15:10:00,24.13,24.14,24.06,24.07,52253.0,19.1374,19.1453,19.0819,19.0898,52253.0
2021-04-29 15:15:00,24.07,24.08,23.98,23.98,77478.0,19.0898,19.0977,19.0184,19.0184,77478.0
2021-04-29 15:20:00,23.98,24.0,23.87,23.89,90931.0,19.0184,19.0343,18.9312,18.9471,90931.0
2021-04-29 15:25:00,23.89,23.91,23.86,23.87,92601.0,18.9471,18.9629,18.9233,18.9312,92601.0
2021-04-29 15:30:00,23.86,23.93,23.84,23.91,129029.0,18.9233,18.9788,18.9074,18.9629,129029.0
2021-04-29 15:35:00,23.9,23.98,23.87,23.97,156823.0,18.955,19.0184,18.9312,19.0105,156823.0
2021-04-29 15:40:00,23.96,24.02,23.94,24.0,130557.0,19.0026,19.0502,18.9867,19.0343,130557.0
2021-04-29 15:45:00,24.0,24.06,23.98,24.02,222782.0,19.0343,19.0819,19.0184,19.0502,222782.0
2021-04-29 15:50:00,24.03,24.07,23.99,24.02,261716.0,19.0581,19.0898,19.0264,19.0502,261716.0
2021-04-29 15:55:00,24.03,24.08,23.99,24.07,750477.0,19.0581,19.0977,19.0264,19.0898,750477.0
2021-04-30 09:30:00,23.61,23.87,23.33,23.85,181884.0,18.725,18.9312,18.5029,18.9153,181884.0
2021-04-30 09:35:00,23.86,23.96,23.83,23.93,100271.0,18.9233,19.0026,18.8995,18.9788,100271.0
2021-04-30 09:40:00,23.92,24.03,23.89,23.89,78677.0,18.9709,19.0581,18.9471,18.9471,78677.0
2021-04-30 09:45:00,23.89,24.11,23.88,24.11,240922.0,18.9471,19.1215,18.9391,19.1215,240922.0
2021-04-30 09:50:00,24.1,24.17,24.03,24.13,68995.0,19.1136,19.1691,19.0581,19.1374,68995.0
2021-04-30 09:55:00,24.13,24.21,24.1,24.17,93648.0,19.1374,19.2008,19.1136,19.1691,93648.0
2021-04-30 10:00:00,24.17,24.18,24.08,24.12,114658.0,19.1691,19.1771,19.0977,19.1295,114658.0
2021-04-30 10:05:00,24.1,24.18,24.04,24.06,116028.0,19.1136,19.1771,19.066,19.0819,116028.0
2021-04-30 10:10:00,24.06,24.16,24.04,24.05,100169.0,19.0819,19.1612,19.066,19.074,100169.0
2021-04-30 10:15:00,24.05,24.07,23.81,23.85,104453.0,19.074,19.0898,18.8836,18.9153,104453.0
2021-04-30 10:20:00,23.85,23.86,23.74,23.76,75836.0,18.9153,18.9233,18.8281,18.844,75836.0
2021-04-30 10:25:00,23.76,23.84,23.73,23.75,77625.0,18.844,18.9074,18.8202,18.836,77625.0
2021-04-30 10:30:00,23.73,23.73,23.62,23.63,80447.0,18.8202,18.8202,18.7329,18.7409,80447.0
2021-04-30 10:35:00,23.62,23.66,23.52,23.57,88275.0,18.7329,18.7646,18.6536,18.6933,88275.0
2021-04-30 10:40:00,23.56,23.67,23.55,23.64,73069.0,18.6853,18.7726,18.6774,18.7488,73069.0
2021-04-30 10:45:00,23.63,23.63,23.48,23.5,180249.0,18.7409,18.7409,18.6219,18.6378,180249.0
2021-04-30 10:50:00,23.5,23.6,23.48,23.56,78095.0,18.6378,18.7171,18.6219,18.6853,78095.0
2021-04-30 10:55:00,23.55,23.6,23.52,23.55,74234.0,18.6774,18.7171,18.6536,18.6774,74234.0
2021-04-30 11:00:00,23.55,23.55,23.46,23.48,56923.0,18.6774,18.6774,18.606,18.6219,56923.0
2021-04-30 11:05:00,23.48,23.54,23.46,23.54,126936.0,18.6219,18.6695,18.606,18.6695,126936.0
2021-04-30 11:10:00,23.53,23.59,23.52,23.55,171609.0,18.6615,18.7091,18.6536,18.6774,171609.0
2021-04-30 11:15:00,23.54,23.62,23.53,23.58,264365.0,18.6695,18.7329,18.6615,18.7012,264365.0
2021-04-30 11:20:00,23.58,23.61,23.55,23.56,77311.0,18.7012,18.725,18.6774,18.6853,77311.0
2021-04-30 11:25:00,23.56,23.66,23.55,23.58,116017.0,18.6853,18.7646,18.6774,18.7012,116017.0
2021-04-30 11:30:00,23.57,23.6,23.51,23.58,60223.0,18.6933,18.7171,18.6457,18.7012,60223.0
2021-04-30 11:35:00,23.59,23.61,23.57,23.58,52559.0,18.7091,18.725,18.6933,18.7012,52559.0
2021-04-30 11:40:00,23.58,23.61,23.55,23.57,72516.0,18.7012,18.725,18.6774,18.6933,72516.0
2021-04-30 11:45:00,23.57,23.6,23.55,23.59,54762.0,18.6933,18.7171,18.6774,18.7091,54762.0
2021-04-30 11:50:00,23.6,23.63,23.57,23.62,60234.0,18.7171,18.7409,18.6933,18.7329,60234.0
2021-04-30 11:55:00,23.63,23.63,23.57,23.57,55246.0,18.7409,18.7409,18.6933,18.6933,55246.0
2021-04-30 12:00:00,23.57,23.59,23.56,23.57,26333.0,18.6933,18.7091,18.6853,18.6933,26333.0
2021-04-30 12:05:00,23.57,23.61,23.54,23.55,31968.0,18.6933,18.725,18.6695,18.6774,31968.0
2021-04-30 12:10:00,23.55,23.58,23.54,23.58,29214.0,18.6774,18.7012,18.6695,18.7012,29214.0
2021-04-30 12:15:00,23.59,23.63,23.56,23.62,89698.0,18.7091,18.7409,18.6853,18.7329,89698.0
2021-04-30 12:20:00,23.62,23.69,23.61,23.69,41622.0,18.7329,18.7884,18.725,18.7884,41622.0
2021-04-30 12:25:00,23.69,23.7,23.62,23.64,89562.0,18.7884,18.7964,18.7329,18.7488,89562.0
2021-04-30 12:30:00,23.65,23.68,23.6,23.68,55799.0,18.7567,18.7805,18.7171,18.7805,55799.0
2021-04-30 12:35:00,23.68,23.76,23.66,23.75,85923.0,18.7805,18.844,18.7646,18.836,85923.0
2021-04-30 12:40:00,23.75,23.76,23.71,23.76,67809.0,18.836,18.844,18.8043,18.844,67809.0
2021-04-30 12:45:00,23.75,23.78,23.73,23.77,87280.0,18.836,18.8598,18.8202,18.8519,87280.0
2021-04-30 12:50:00,23.76,23.82,23.74,23.76,70915.0,18.844,18.8915,18.8281,18.844,70915.0
2021-04-30 12:55:00,23.76,23.76,23.68,23.69,149576.0,18.844,18.844,18.7805,18.7884,149576.0
2021-04-30 13:00:00,23.69,23.7,23.63,23.66,78096.0,18.7884,18.7964,18.7409,18.7646,78096.0
2021-04-30 13:05:00,23.66,23.73,23.64,23.73,36267.0,18.7646,18.8202,18.7488,18.8202,36267.0
2021-04-30 13:10:00,23.72,23.73,23.64,23.66,48489.0,18.8122,18.8202,18.7488,18.7646,48489.0
2021-04-30 13:15:00,23.66,23.68,23.64,23.67,86168.0,18.7646,18.7805,18.7488,18.7726,86168.0
2021-04-30 13:20:00,23.67,23.71,23.64,23.7,31272.0,18.7726,18.8043,18.7488,18.7964,31272.0
2021-04-30 13:25:00,23.7,23.72,23.69,23.71,44575.0,18.7964,18.8122,18.7884,18.8043,44575.0
2021-04-30 13:30:00,23.71,23.74,23.67,23.69,40438.0,18.8043,18.8281,18.7726,18.7884,40438.0
2021-04-30 13:35:00,23.7,23.72,23.68,23.7,20166.0,18.7964,18.8122,18.7805,18.7964,20166.0
2021-04-30 13:40:00,23.71,23.73,23.7,23.72,28643.0,18.8043,18.8202,18.7964,18.8122,28643.0
2021-04-30 13:45:00,23.72,23.73,23.61,23.63,46583.0,18.8122,18.8202,18.725,18.7409,46583.0
2021-04-30 13:50:00,23.63,23.64,23.55,23.58,60131.0,18.7409,18.7488,18.6774,18.7012,60131.0
2021-04-30 13:55:00,23.57,23.57,23.5,23.55,54360.0,18.6933,18.6933,18.6378,18.6774,54360.0
2021-04-30 14:00:00,23.55,23.56,23.49,23.52,35598.0,18.6774,18.6853,18.6298,18.6536,35598.0
2021-04-30 14:05:00,23.52,23.57,23.51,23.55,44554.0,18.6536,18.6933,18.6457,18.6774,44554.0
2021-04-30 14:10:00,23.54,23.59,23.53,23.57,50743.0,18.6695,18.7091,18.6615,18.6933,50743.0
2021-04-30 14:15:00,23.57,23.61,23.56,23.6,46130.0,18.6933,18.725,18.6853,18.7171,46130.0
2021-04-30 14:20:00,23.59,23.63,23.57,23.58,54182.0,18.7091,18.7409,18.6933,18.7012,54182.0
2021-04-30 14:25:00,23.59,23.59,23.5,23.5,119100.0,18.7091,18.7091,18.6378,18.6378,119100.0
2021-04-30 14:30:00,23.5,23.53,23.48,23.52,76886.0,18.6378,18.6615,18.6219,18.6536,76886.0
2021-04-30 14:35:00,23.53,23.54,23.48,23.48,289328.0,18.6615,18.6695,18.6219,18.6219,289328.0
2021-04-30 14:40:00,23.48,23.56,23.47,23.55,91260.0,18.6219,18.6853,18.614,18.6774,91260.0
2021-04-30 14:45:00,23.55,23.56,23.51,23.51,38855.0,18.6774,18.6853,18.6457,18.6457,38855.0
2021-04-30 14:50:00,23.52,23.52,23.45,23.5,38382.0,18.6536,18.6536,18.5981,18.6378,38382.0
2021-04-30 14:55:00,23.49,23.51,23.46,23.46,28863.0,18.6298,18.6457,18.606,18.606,28863.0
2021-04-30 15:00:00,23.46,23.53,23.46,23.48,43764.0,18.606,18.6615,18.606,18.6219,43764.0
2021-04-30 15:05:00,23.49,23.52,23.47,23.49,87370.0,18.6298,18.6536,18.614,18.6298,87370.0
2021-04-30 15:10:00,23.48,23.51,23.46,23.46,68990.0,18.6219,18.6457,18.606,18.606,68990.0
2021-04-30 15:15:00,23.46,23.48,23.44,23.45,49954.0,18.606,18.6219,18.5902,18.5981,49954.0
2021-04-30 15:20:00,23.45,23.51,23.42,23.46,93247.0,18.5981,18.6457,18.5743,18.606,93247.0
2021-04-30 15:25:00,23.46,23.54,23.46,23.52,68997.0,18.606,18.6695,18.606,18.6536,68997.0
2021-04-30 15:30:00,23.52,23.53,23.43,23.46,62830.0,18.6536,18.6615,18.5822,18.606,62830.0
2021-04-30 15:35:00,23.46,23.5,23.45,23.46,138586.0,18.606,18.6378,18.5981,18.606,138586.0
2021-04-30 15:40:00,23.46,23.47,23.42,23.43,96361.0,18.606,18.614,18.5743,18.5822,96361.0
2021-04-30 15:45:00,23.43,23.48,23.35,23.48,153798.0,18.5822,18.6219,18.5188,18.6219,153798.0
2021-04-30 15:50:00,23.48,23.48,23.41,23.45,196191.0,18.6219,18.6219,18.5664,18.5981,196191.0
2021-04-30 15:55:00,23.45,23.47,23.38,23.38,544732.0,18.5981,18.614,18.5426,18.5426,544732.0
2021-05-03 09:30:00,23.69,23.81,23.56,23.58,190442.0,18.7884,18.8836,18.6853,18.7012,190442.0
2021-05-03 09:35:00,23.57,23.58,23.28,23.42,253383.0,18.6933,18.7012,18.4633,18.5743,253383.0
2021-05-03 09:40:00,23.42,23.59,23.41,23.5,146658.0,18.5743,18.7091,18.5664,18.6378,146658.0
2021-05-03 09:45:00,23.49,23.5,23.26,23.41,182176.0,18.6298,18.6378,18.4474,18.5664,182176.0
2021-05-03 09:50:00,23.41,23.47,23.28,23.33,275428.0,18.5664,18.614,18.4633,18.5029,275428.0
2021-05-03 09:55:00,23.31,23.4,23.27,23.3,98379.0,18.4871,18.5584,18.4553,18.4791,98379.0
2021-05-03 10:00:00,23.29,23.33,23.16,23.33,187958.0,18.4712,18.5029,18.3681,18.5029,187958.0
2021-05-03 10:05:00,23.33,23.36,23.29,23.33,238733.0,18.5029,18.5267,18.4712,18.5029,238733.0
2021-05-03 10:10:00,23.34,23.43,23.29,23.38,162228.0,18.5109,18.5822,18.4712,18.5426,162228.0
2021-05-03 10:15:00,23.38,23.5,23.37,23.48,134381.0,18.5426,18.6378,18.5346,18.6219,134381.0
2021-05-03 10:20:00,23.47,23.55,23.42,23.42,157828.0,18.614,18.6774,18.5743,18.5743,157828.0
2021-05-03 10:25:00,23.41,23.44,23.33,23.42,229257.0,18.5664,18.5902,18.5029,18.5743,229257.0
2021-05-03 10:30:00,23.42,23.48,23.34,23.46,115451.0,18.5743,18.6219,18.5109,18.606,115451.0
2021-05-03 10:35:00,23.46,23.55,23.45,23.5,90062.0,18.606,18.6774,18.5981,18.6378,90062.0
2021-05-03 10:40:00,23.5,23.63,23.5,23.6,91926.0,18.6378,18.7409,18.6378,18.7171,91926.0
2021-05-03 10:45:00,23.6,23.69,23.58,23.64,138770.0,18.7171,18.7884,18.7012,18.7488,138770.0
2021-05-03 10:50:00,23.63,23.65,23.46,23.5,57626.0,18.7409,18.7567,18.606,18.6378,57626.0
2021-05-03 10:55:00,23.51,23.64,23.51,23.56,112618.0,18.6457,18.7488,18.6457,18.6853,112618.0
2021-05-03 11:00:00,23.56,23.58,23.51,23.55,68715.0,18.6853,18.7012,18.6457,18.6774,68715.0
2021-05-03 11:05:00,23.54,23.56,23.5,23.53,79090.0,18.6695,18.6853,18.6378,18.6615,79090.0
2021-05-03 11:10:00,23.52,23.58,23.52,23.57,90921.0,18.6536,18.7012,18.6536,18.6933,90921.0
2021-05-03 11:15:00,23.57,23.57,23.48,23.53,125344.0,18.6933,18.6933,18.6219,18.6615,125344.0
2021-05-03 11:20:00,23.52,23.59,23.48,23.59,147324.0,18.6536,18.7091,18.6219,18.7091,147324.0
2021-05-03 11:25:00,23.59,23.59,23.49,23.5,87965.0,18.7091,18.7091,18.6298,18.6378,87965.0
2021-05-03 11:30:00,23.5,23.53,23.48,23.5,102632.0,18.6378,18.6615,18.6219,18.6378,102632.0
2021-05-03 11:35:00,23.49,23.57,23.49,23.55,102748.0,18.6298,18.6933,18.6298,18.6774,102748.0
2021-05-03 11:40:00,23.55,23.57,23.5,23.53,77484.0,18.6774,18.6933,18.6378,18.6615,77484.0
2021-05-03 11:45:00,23.53,23.54,23.48,23.51,131452.0,18.6615,18.6695,18.6219,18.6457,131452.0
2021-05-03 11:50:00,23.51,23.52,23.48,23.5,129254.0,18.6457,18.6536,18.6219,18.6378,129254.0
2021-05-03 11:55:00,23.5,23.52,23.46,23.49,180607.0,18.6378,18.6536,18.606,18.6298,180607.0
2021-05-03 12:00:00,23.49,23.53,23.48,23.53,50636.0,18.6298,18.6615,18.6219,18.6615,50636.0
2021-05-03 12:05:00,23.53,23.6,23.51,23.58,80249.0,18.6615,18.7171,18.6457,18.7012,80249.0
2021-05-03 12:10:00,23.57,23.59,23.54,23.56,48733.0,18.6933,18.7091,18.6695,18.6853,48733.0
2021-05-03 12:15:00,23.55,23.64,23.54,23.6,77817.0,18.6774,18.7488,18.6695,18.7171,77817.0
2021-05-03 12:20:00,23.61,23.68,23.6,23.68,63118.0,18.725,18.7805,18.7171,18.7805,63118.0
2021-05-03 12:25:00,23.68,23.77,23.67,23.77,115416.0,18.7805,18.8519,18.7726,18.8519,115416.0
2021-05-03 12:30:00,23.77,23.77,23.68,23.68,83034.0,18.8519,18.8519,18.7805,18.7805,83034.0
2021-05-03 12:35:00,23.69,23.7,23.63,23.64,122541.0,18.7884,18.7964,18.7409,18.7488,122541.0
2021-05-03 12:40:00,23.64,23.68,23.63,23.68,37122.0,18.7488,18.7805,18.7409,18.7805,37122.0
2021-05-03 12:45:00,23.68,23.73,23.64,23.71,57631.0,18.7805,18.8202,18.7488,18.8043,57631.0
2021-05-03 12:50:00,23.71,23.71,23.66,23.69,30118.0,18.8043,18.8043,18.7646,18.7884,30118.0
2021-05-03 12:55:00,23.69,23.69,23.64,23.65,36801.0,18.7884,18.7884,18.7488,18.7567,36801.0
2021-05-03 13:00:00,23.66,23.67,23.63,23.66,35922.0,18.7646,18.7726,18.7409,18.7646,35922.0
2021-05-03 13:05:00,23.67,23.7,23.65,23.68,182573.0,18.7726,18.7964,18.7567,18.7805,182573.0
2021-05-03 13:10:00,23.67,23.67,23.59,23.62,33764.0,18.7726,18.7726,18.7091,18.7329,33764.0
2021-05-03 13:15:00,23.62,23.65,23.61,23.63,25333.0,18.7329,18.7567,18.725,18.7409,25333.0
2021-05-03 13:20:00,23.63,23.64,23.6,23.63,44506.0,18.7409,18.7488,18.7171,18.7409,44506.0
2021-05-03 13:25:00,23.63,23.65,23.6,23.6,49008.0,18.7409,18.7567,18.7171,18.7171,49008.0
2021-05-03 13:30:00,23.6,23.63,23.59,23.61,52614.0,18.7171,18.7409,18.7091,18.725,52614.0
2021-05-03 13:35:00,23.61,23.61,23.53,23.58,43473.0,18.725,18.725,18.6615,18.7012,43473.0
2021-05-03 13:40:00,23.58,23.61,23.51,23.51,86868.0,18.7012,18.725,18.6457,18.6457,86868.0
2021-05-03 13:45:00,23.5,23.5,23.44,23.46,97456.0,18.6378,18.6378,18.5902,18.606,97456.0
2021-05-03 13:50:00,23.46,23.52,23.44,23.5,127438.0,18.606,18.6536,18.5902,18.6378,127438.0
2021-05-03 13:55:00,23.51,23.53,23.48,23.5,68030.0,18.6457,18.6615,18.6219,18.6378,68030.0
2021-05-03 14:00:00,23.5,23.53,23.46,23.5,76449.0,18.6378,18.6615,18.606,18.6378,76449.0
2021-05-03 14:05:00,23.5,23.54,23.5,23.52,56786.0,18.6378,18.6695,18.6378,18.6536,56786.0
2021-05-03 14:10:00,23.52,23.54,23.49,23.54,53175.0,18.6536,18.6695,18.6298,18.6695,53175.0
2021-05-03 14:15:00,23.53,23.59,23.5,23.58,27566.0,18.6615,18.7091,18.6378,18.7012,27566.0
2021-05-03 14:20:00,23.58,23.6,23.57,23.59,38278.0,18.7012,18.7171,18.6933,18.7091,38278.0
2021-05-03 14:25:00,23.58,23.61,23.55,23.59,50995.0,18.7012,18.725,18.6774,18.7091,50995.0
2021-05-03 14:30:00,23.59,23.64,23.58,23.63,39245.0,18.7091,18.7488,18.7012,18.7409,39245.0
2021-05-03 14:35:00,23.63,23.7,23.63,23.7,62713.0,18.7409,18.7964,18.7409,18.7964,62713.0
2021-05-03 14:40:00,23.69,23.76,23.69,23.73,94338.0,18.7884,18.844,18.7884,18.8202,94338.0
2021-05-03 14:45:00,23.73,23.77,23.69,23.72,157166.0,18.8202,18.8519,18.7884,18.8122,157166.0
2021-05-03 14:50:00,23.72,23.75,23.71,23.71,51894.0,18.8122,18.836,18.8043,18.8043,51894.0
2021-05-03 14:55:00,23.71,23.72,23.67,23.69,46280.0,18.8043,18.8122,18.7726,18.7884,46280.0
2021-05-03 15:00:00,23.69,23.7,23.64,23.67,48136.0,18.7884,18.7964,18.7488,18.7726,48136.0
2021-05-03 15:05:00,23.67,23.73,23.66,23.73,50727.0,18.7726,18.8202,18.7646,18.8202,50727.0
2021-05-03 15:10:00,23.73,23.75,23.7,23.7,46377.0,18.8202,18.836,18.7964,18.7964,46377.0
2021-05-03 15:15:00,23.71,23.73,23.7,23.71,46643.0,18.8043,18.8202,18.7964,18.8043,46643.0
2021-05-03 15:20:00,23.72,23.72,23.65,23.69,96529.0,18.8122,18.8122,18.7567,18.7884,96529.0
2021-05-03 15:25:00,23.7,23.79,23.69,23.77,81582.0,18.7964,18.8677,18.7884,18.8519,81582.0
2021-05-03 15:30:00,23.78,23.79,23.7,23.71,73484.0,18.8598,18.8677,18.7964,18.8043,73484.0
2021-05-03 15:35:00,23.71,23.76,23.7,23.76,73045.0,18.8043,18.844,18.7964,18.844,73045.0
2021-05-03 15:40:00,23.75,23.76,23.71,23.73,121385.0,18.836,18.844,18.8043,18.8202,121385.0
2021-05-03 15:45:00,23.73,23.77,23.72,23.74,112291.0,18.8202,18.8519,18.8122,18.8281,112291.0
2021-05-03 15:50:00,23.73,23.73,23.63,23.66,260272.0,18.8202,18.8202,18.7409,18.7646,260272.0
2021-05-03 15:55:00,23.66,23.66,23.6,23.61,631121.0,18.7646,18.7646,18.7171,18.725,631121.0
2021-05-04 09:30:00,23.74,24.08,23.74,24.05,281270.0,18.8281,19.0977,18.8281,19.074,281270.0
2021-05-04 09:35:00,24.05,24.09,23.87,23.93,205767.0,19.074,19.1057,18.9312,18.9788,205767.0
2021-05-04 09:40:00,23.94,23.97,23.45,23.51,270960.0,18.9867,19.0105,18.5981,18.6457,270960.0
2021-05-04 09:45:00,23.49,23.5,23.19,23.21,539567.0,18.6298,18.6378,18.3919,18.4078,539567.0
2021-05-04 09:50:00,23.21,23.27,23.14,23.24,346085.0,18.4078,18.4553,18.3522,18.4315,346085.0
2021-05-04 09:55:00,23.24,23.35,23.18,23.19,355652.0,18.4315,18.5188,18.384,18.3919,355652.0
2021-05-04 10:00:00,23.2,23.32,23.07,23.1,239354.0,18.3998,18.495,18.2967,18.3205,239354.0
2021-05-04 10:05:00,23.09,23.27,23.03,23.21,181464.0,18.3126,18.4553,18.265,18.4078,181464.0
2021-05-04 10:10:00,23.2,23.2,23.12,23.14,84305.0,18.3998,18.3998,18.3364,18.3522,84305.0
2021-05-04 10:15:00,23.13,23.26,23.02,23.26,116194.0,18.3443,18.4474,18.2571,18.4474,116194.0
2021-05-04 10:20:00,23.25,23.33,23.2,23.32,85279.0,18.4395,18.5029,18.3998,18.495,85279.0
2021-05-04 10:25:00,23.31,23.47,23.31,23.45,76961.0,18.4871,18.614,18.4871,18.5981,76961.0
2021-05-04 10:30:00,23.44,23.48,23.34,23.34,68830.0,18.5902,18.6219,18.5109,18.5109,68830.0
2021-05-04 10:35:00,23.35,23.59,23.32,23.59,102219.0,18.5188,18.7091,18.495,18.7091,102219.0
2021-05-04 10:40:00,23.59,23.7,23.56,23.65,97058.0,18.7091,18.7964,18.6853,18.7567,97058.0
2021-05-04 10:45:00,23.65,23.69,23.52,23.52,91123.0,18.7567,18.7884,18.6536,18.6536,91123.0
2021-05-04 10:50:00,23.53,23.54,23.42,23.52,83296.0,18.6615,18.6695,18.5743,18.6536,83296.0
2021-05-04 10:55:00,23.52,23.55,23.45,23.46,69785.0,18.6536,18.6774,18.5981,18.606,69785.0
2021-05-04 11:00:00,23.46,23.48,23.37,23.44,149795.0,18.606,18.6219,18.5346,18.5902,149795.0
2021-05-04 11:05:00,23.44,23.45,23.26,23.32,162851.0,18.5902,18.5981,18.4474,18.495,162851.0
2021-05-04 11:10:00,23.33,23.34,23.19,23.2,115801.0,18.5029,18.5109,18.3919,18.3998,115801.0
2021-05-04 11:15:00,23.2,23.3,23.19,23.26,105018.0,18.3998,18.4791,18.3919,18.4474,105018.0
2021-05-04 11:20:00,23.25,23.3,23.22,23.24,84871.0,18.4395,18.4791,18.4157,18.4315,84871.0
2021-05-04 11:25:00,23.24,23.4,23.21,23.39,102629.0,18.4315,18.5584,18.4078,18.5505,102629.0
2021-05-04 11:30:00,23.39,23.39,23.25,23.27,68496.0,18.5505,18.5505,18.4395,18.4553,68496.0
2021-05-04 11:35:00,23.26,23.36,23.26,23.34,77463.0,18.4474,18.5267,18.4474,18.5109,77463.0
2021-05-04 11:40:00,23.34,23.37,23.27,23.28,86450.0,18.5109,18.5346,18.4553,18.4633,86450.0
2021-05-04 11:45:00,23.28,23.34,23.23,23.33,191378.0,18.4633,18.5109,18.4236,18.5029,191378.0
2021-05-04 11:50:00,23.34,23.36,23.3,23.31,71005.0,18.5109,18.5267,18.4791,18.4871,71005.0
2021-05-04 11:55:00,23.31,23.33,23.25,23.28,68680.0,18.4871,18.5029,18.4395,18.4633,68680.0
2021-05-04 12:00:00,23.27,23.49,23.27,23.47,53647.0,18.4553,18.6298,18.4553,18.614,53647.0
2021-05-04 12:05:00,23.48,23.53,23.43,23.52,53527.0,18.6219,18.6615,18.5822,18.6536,53527.0
2021-05-04 12:10:00,23.53,23.64,23.51,23.64,86468.0,18.6615,18.7488,18.6457,18.7488,86468.0
2021-05-04 12:15:00,23.64,23.68,23.59,23.64,91462.0,18.7488,18.7805,18.7091,18.7488,91462.0
2021-05-04 12:20:00,23.64,23.67,23.59,23.66,91828.0,18.7488,18.7726,18.7091,18.7646,91828.0
2021-05-04 12:25:00,23.65,23.68,23.63,23.65,48051.0,18.7567,18.7805,18.7409,18.7567,48051.0
2021-05-04 12:30:00,23.65,23.66,23.58,23.6,40432.0,18.7567,18.7646,18.7012,18.7171,40432.0
2021-05-04 12:35:00,23.6,23.61,23.58,23.61,39660.0,18.7171,18.725,18.7012,18.725,39660.0
2021-05-04 12:40:00,23.6,23.6,23.49,23.51,74421.0,18.7171,18.7171,18.6298,18.6457,74421.0
2021-05-04 12:45:00,23.51,23.52,23.47,23.49,75117.0,18.6457,18.6536,18.614,18.6298,75117.0
2021-05-04 12:50:00,23.49,23.54,23.41,23.42,86453.0,18.6298,18.6695,18.5664,18.5743,86453.0
2021-05-04 12:55:00,23.42,23.45,23.39,23.43,43853.0,18.5743,18.5981,18.5505,18.5822,43853.0
2021-05-04 13:00:00,23.43,23.44,23.38,23.41,220133.0,18.5822,18.5902,18.5426,18.5664,220133.0
2021-05-04 13:05:00,23.41,23.45,23.36,23.4,42935.0,18.5664,18.5981,18.5267,18.5584,42935.0
2021-05-04 13:10:00,23.4,23.41,23.35,23.36,63569.0,18.5584,18.5664,18.5188,18.5267,63569.0
2021-05-04 13:15:00,23.37,23.51,23.36,23.46,135714.0,18.5346,18.6457,18.5267,18.606,135714.0
2021-05-04 13:20:00,23.47,23.55,23.44,23.5,61063.0,18.614,18.6774,18.5902,18.6378,61063.0
2021-05-04 13:25:00,23.5,23.55,23.49,23.51,61888.0,18.6378,18.6774,18.6298,18.6457,61888.0
2021-05-04 13:30:00,23.51,23.64,23.49,23.63,96422.0,18.6457,18.7488,18.6298,18.7409,96422.0
2021-05-04 13:35:00,23.63,23.64,23.55,23.56,59327.0,18.7409,18.7488,18.6774,18.6853,59327.0
2021-05-04 13:40:00,23.55,23.57,23.51,23.54,47296.0,18.6774,18.6933,18.6457,18.6695,47296.0
2021-05-04 13:45:00,23.54,23.56,23.46,23.49,51410.0,18.6695,18.6853,18.606,18.6298,51410.0
2021-05-04 13:50:00,23.49,23.5,23.45,23.48,38501.0,18.6298,18.6378,18.5981,18.6219,38501.0
2021-05-04 13:55:00,23.48,23.53,23.47,23.5,38006.0,18.6219,18.6615,18.614,18.6378,38006.0
2021-05-04 14:00:00,23.5,23.51,23.44,23.48,65983.0,18.6378,18.6457,18.5902,18.6219,65983.0
2021-05-04 14:05:00,23.49,23.5,23.43,23.46,39995.0,18.6298,18.6378,18.5822,18.606,39995.0
2021-05-04 14:10:00,23.46,23.53,23.45,23.53,58912.0,18.606,18.6615,18.5981,18.6615,58912.0
2021-05-04 14:15:00,23.52,23.53,23.48,23.48,32918.0,18.6536,18.6615,18.6219,18.6219,32918.0
2021-05-04 14:20:00,23.48,23.51,23.36,23.39,135674.0,18.6219,18.6457,18.5267,18.5505,135674.0
2021-05-04 14:25:00,23.39,23.43,23.35,23.42,67109.0,18.5505,18.5822,18.5188,18.5743,67109.0
2021-05-04 14:30:00,23.41,23.48,23.4,23.46,62334.0,18.5664,18.6219,18.5584,18.606,62334.0
2021-05-04 14:35:00,23.46,23.5,23.45,23.47,81679.0,18.606,18.6378,18.5981,18.614,81679.0
2021-05-04 14:40:00,23.46,23.53,23.45,23.52,103903.0,18.606,18.6615,18.5981,18.6536,103903.0
2021-05-04 14:45:00,23.52,23.55,23.48,23.5,109880.0,18.6536,18.6774,18.6219,18.6378,109880.0
2021-05-04 14:50:00,23.5,23.51,23.44,23.46,60005.0,18.6378,18.6457,18.5902,18.606,60005.0
2021-05-04 14:55:00,23.47,23.52,23.46,23.46,69187.0,18.614,18.6536,18.606,18.606,69187.0
2021-05-04 15:00:00,23.46,23.5,23.42,23.48,73023.0,18.606,18.6378,18.5743,18.6219,73023.0
2021-05-04 15:05:00,23.48,23.5,23.43,23.5,76433.0,18.6219,18.6378,18.5822,18.6378,76433.0
2021-05-04 15:10:00,23.5,23.53,23.41,23.44,189669.0,18.6378,18.6615,18.5664,18.5902,189669.0
2021-05-04 15:15:00,23.44,23.46,23.35,23.36,182130.0,18.5902,18.606,18.5188,18.5267,182130.0
2021-05-04 15:20:00,23.36,23.39,23.33,23.39,102393.0,18.5267,18.5505,18.5029,18.5505,102393.0
2021-05-04 15:25:00,23.38,23.43,23.35,23.42,93912.0,18.5426,18.5822,18.5188,18.5743,93912.0
2021-05-04 15:30:00,23.42,23.47,23.36,23.46,110758.0,18.5743,18.614,18.5267,18.606,110758.0
2021-05-04 15:35:00,23.46,23.48,23.36,23.41,117843.0,18.606,18.6219,18.5267,18.5664,117843.0
2021-05-04 15:40:00,23.41,23.47,23.38,23.43,133730.0,18.5664,18.614,18.5426,18.5822,133730.0
2021-05-04 15:45:00,23.43,23.51,23.41,23.51,190195.0,18.5822,18.6457,18.5664,18.6457,190195.0
2021-05-04 15:50:00,23.51,23.54,23.45,23.51,302810.0,18.6457,18.6695,18.5981,18.6457,302810.0
2021-05-04 15:55:00,23.51,23.55,23.44,23.46,563008.0,18.6457,18.6774,18.5902,18.606,563008.0
2021-05-05 09:30:00,24.04,24.36,23.87,23.88,747498.0,19.066,19.3198,18.9312,18.9391,747498.0
2021-05-05 09:35:00,23.87,24.21,23.67,24.21,394191.0,18.9312,19.2008,18.7726,19.2008,394191.0
2021-05-05 09:40:00,24.2,24.5,24.1,24.48,366195.0,19.1929,19.4308,19.1136,19.415,366195.0
2021-05-05 09:45:00,24.48,24.75,24.46,24.68,350272.0,19.415,19.6291,19.3991,19.5736,350272.0
2021-05-05 09:50:00,24.68,25.02,24.68,24.96,920937.0,19.5736,19.8433,19.5736,19.7957,920937.0
2021-05-05 09:55:00,24.97,25.17,24.89,25.0,557382.0,19.8036,19.9622,19.7402,19.8274,557382.0
2021-05-05 10:00:00,25.01,25.23,24.97,25.15,494115.0,19.8353,20.0098,19.8036,19.9464,494115.0
2021-05-05 10:05:00,25.14,25.15,24.88,25.04,524528.0,19.9384,19.9464,19.7322,19.8591,524528.0
2021-05-05 10:10:00,25.03,25.2,24.97,25.2,425851.0,19.8512,19.986,19.8036,19.986,425851.0
2021-05-05 10:15:00,25.2,25.49,25.17,25.45,486481.0,19.986,20.216,19.9622,20.1843,486481.0
2021-05-05 10:20:00,25.46,25.48,25.27,25.34,591062.0,20.1922,20.2081,20.0415,20.097,591062.0
2021-05-05 10:25:00,25.35,25.39,25.16,25.26,236293.0,20.105,20.1367,19.9543,20.0336,236293.0
2021-05-05 10:30:00,25.27,25.5,25.19,25.44,352622.0,20.0415,20.2239,19.9781,20.1764,352622.0
2021-05-05 10:35:00,25.44,25.56,25.43,25.48,391188.0,20.1764,20.2715,20.1684,20.2081,391188.0
2021-05-05 10:40:00,25.49,25.65,25.4,25.61,358335.0,20.216,20.3429,20.1446,20.3112,358335.0
2021-05-05 10:45:00,25.61,25.63,25.3,25.35,366834.0,20.3112,20.327,20.0653,20.105,366834.0
2021-05-05 10:50:00,25.35,25.44,25.26,25.3,302854.0,20.105,20.1764,20.0336,20.0653,302854.0
2021-05-05 10:55:00,25.3,25.31,25.16,25.27,325339.0,20.0653,20.0733,19.9543,20.0415,325339.0
2021-05-05 11:00:00,25.27,25.27,25.11,25.25,285032.0,20.0415,20.0415,19.9146,20.0257,285032.0
2021-05-05 11:05:00,25.25,25.3,25.16,25.19,239840.0,20.0257,20.0653,19.9543,19.9781,239840.0
2021-05-05 11:10:00,25.19,25.24,25.14,25.16,114430.0,19.9781,20.0177,19.9384,19.9543,114430.0
2021-05-05 11:15:00,25.16,25.2,25.14,25.16,139553.0,19.9543,19.986,19.9384,19.9543,139553.0
2021-05-05 11:20:00,25.17,25.34,25.17,25.31,197567.0,19.9622,20.097,19.9622,20.0733,197567.0
2021-05-05 11:25:00,25.32,25.34,25.28,25.3,66110.0,20.0812,20.097,20.0495,20.0653,66110.0
2021-05-05 11:30:00,25.29,25.63,25.2,25.24,148648.0,20.0574,20.327,19.986,20.0177,148648.0
2021-05-05 11:35:00,25.24,25.32,25.2,25.3,244802.0,20.0177,20.0812,19.986,20.0653,244802.0
2021-05-05 11:40:00,25.3,25.39,25.29,25.38,92209.0,20.0653,20.1367,20.0574,20.1288,92209.0
2021-05-05 11:45:00,25.38,25.39,25.28,25.32,94953.0,20.1288,20.1367,20.0495,20.0812,94953.0
2021-05-05 11:50:00,25.32,25.34,25.29,25.32,83335.0,20.0812,20.097,20.0574,20.0812,83335.0
2021-05-05 11:55:00,25.32,25.37,25.28,25.37,82167.0,20.0812,20.1208,20.0495,20.1208,82167.0
2021-05-05 12:00:00,25.37,25.38,25.27,25.28,69615.0,20.1208,20.1288,20.0415,20.0495,69615.0
2021-05-05 12:05:00,25.28,25.28,25.22,25.23,76318.0,20.0495,20.0495,20.0019,20.0098,76318.0
2021-05-05 12:10:00,25.23,25.28,25.18,25.24,185214.0,20.0098,20.0495,19.9702,20.0177,185214.0
2021-05-05 12:15:00,25.23,25.24,25.16,25.19,108971.0,20.0098,20.0177,19.9543,19.9781,108971.0
2021-05-05 12:20:00,25.19,25.2,25.09,25.1,225069.0,19.9781,19.986,19.8988,19.9067,225069.0
2021-05-05 12:25:00,25.11,25.23,25.1,25.18,86844.0,19.9146,20.0098,19.9067,19.9702,86844.0
2021-05-05 12:30:00,25.18,25.19,25.05,25.07,80432.0,19.9702,19.9781,19.867,19.8829,80432.0
2021-05-05 12:35:00,25.07,25.1,25.04,25.07,88310.0,19.8829,19.9067,19.8591,19.8829,88310.0
2021-05-05 12:40:00,25.07,25.11,25.05,25.08,110621.0,19.8829,19.9146,19.867,19.8908,110621.0
2021-05-05 12:45:00,25.07,25.12,25.06,25.1,123699.0,19.8829,19.9226,19.875,19.9067,123699.0
2021-05-05 12:50:00,25.09,25.12,25.01,25.1,376939.0,19.8988,19.9226,19.8353,19.9067,376939.0
2021-05-05 12:55:00,25.1,25.15,25.09,25.14,83673.0,19.9067,19.9464,19.8988,19.9384,83673.0
2021-05-05 13:00:00,25.13,25.15,25.01,25.03,181974.0,19.9305,19.9464,19.8353,19.8512,181974.0
2021-05-05 13:05:00,25.03,25.14,25.01,25.14,135554.0,19.8512,19.9384,19.8353,19.9384,135554.0
2021-05-05 13:10:00,25.13,25.21,25.1,25.21,191539.0,19.9305,19.9939,19.9067,19.9939,191539.0
2021-05-05 13:15:00,25.2,25.21,25.11,25.11,138262.0,19.986,19.9939,19.9146,19.9146,138262.0
2021-05-05 13:20:00,25.11,25.18,25.09,25.16,78739.0,19.9146,19.9702,19.8988,19.9543,78739.0
2021-05-05 13:25:00,25.15,25.2,25.12,25.17,76030.0,19.9464,19.986,19.9226,19.9622,76030.0
2021-05-05 13:30:00,25.17,25.18,25.0,25.04,136265.0,19.9622,19.9702,19.8274,19.8591,136265.0
2021-05-05 13:35:00,25.04,25.07,24.98,25.0,153588.0,19.8591,19.8829,19.8115,19.8274,153588.0
2021-05-05 13:40:00,25.0,25.0,24.89,24.93,119412.0,19.8274,19.8274,19.7402,19.7719,119412.0
2021-05-05 13:45:00,24.93,25.07,24.92,24.99,87160.0,19.7719,19.8829,19.7639,19.8195,87160.0
2021-05-05 13:50:00,24.98,25.05,24.93,24.96,86522.0,19.8115,19.867,19.7719,19.7957,86522.0
2021-05-05 13:55:00,24.96,25.08,24.95,25.04,198487.0,19.7957,19.8908,19.7877,19.8591,198487.0
2021-05-05 14:00:00,25.04,25.06,25.02,25.03,53865.0,19.8591,19.875,19.8433,19.8512,53865.0
2021-05-05 14:05:00,25.03,25.12,25.01,25.11,81486.0,19.8512,19.9226,19.8353,19.9146,81486.0
2021-05-05 14:10:00,25.11,25.26,25.1,25.24,130634.0,19.9146,20.0336,19.9067,20.0177,130634.0
2021-05-05 14:15:00,25.23,25.29,25.2,25.28,115730.0,20.0098,20.0574,19.986,20.0495,115730.0
2021-05-05 14:20:00,25.28,25.28,25.16,25.17,131732.0,20.0495,20.0495,19.9543,19.9622,131732.0
2021-05-05 14:25:00,25.17,25.28,25.14,25.28,117045.0,19.9622,20.0495,19.9384,20.0495,117045.0
2021-05-05 14:30:00,25.28,25.28,25.19,25.24,176857.0,20.0495,20.0495,19.9781,20.0177,176857.0
2021-05-05 14:35:00,25.24,25.3,25.23,25.3,87106.0,20.0177,20.0653,20.0098,20.0653,87106.0
2021-05-05 14:40:00,25.3,25.31,25.22,25.23,125058.0,20.0653,20.0733,20.0019,20.0098,125058.0
2021-05-05 14:45:00,25.22,25.27,25.22,25.24,71481.0,20.0019,20.0415,20.0019,20.0177,71481.0
2021-05-05 14:50:00,25.23,25.29,25.23,25.27,93560.0,20.0098,20.0574,20.0098,20.0415,93560.0
2021-05-05 14:55:00,25.27,25.51,25.2,25.43,1248937.0,20.0415,20.2319,19.986,20.1684,1248937.0
2021-05-05 15:00:00,25.43,25.44,25.11,25.19,663691.0,20.1684,20.1764,19.9146,19.9781,663691.0
2021-05-05 15:05:00,25.19,25.3,25.12,25.12,295844.0,19.9781,20.0653,19.9226,19.9226,295844.0
2021-05-05 15:10:00,25.12,25.16,25.03,25.06,154672.0,19.9226,19.9543,19.8512,19.875,154672.0
2021-05-05 15:15:00,25.05,25.05,24.97,25.01,113105.0,19.867,19.867,19.8036,19.8353,113105.0
2021-05-05 15:20:00,25.03,25.05,24.95,24.97,135743.0,19.8512,19.867,19.7877,19.8036,135743.0
2021-05-05 15:25:00,24.96,25.04,24.9,25.02,147210.0,19.7957,19.8591,19.7481,19.8433,147210.0
2021-05-05 15:30:00,25.02,25.1,24.97,25.01,356761.0,19.8433,19.9067,19.8036,19.8353,356761.0
2021-05-05 15:35:00,25.01,25.1,25.01,25.06,123474.0,19.8353,19.9067,19.8353,19.875,123474.0
2021-05-05 15:40:00,25.05,25.11,25.05,25.08,149232.0,19.867,19.9146,19.867,19.8908,149232.0
2021-05-05 15:45:00,25.08,25.13,25.03,25.1,159577.0,19.8908,19.9305,19.8512,19.9067,159577.0
2021-05-05 15:50:00,25.1,25.18,25.09,25.16,272455.0,19.9067,19.9702,19.8988,19.9543,272455.0
2021-05-05 15:55:00,25.17,25.23,25.12,25.22,679875.0,19.9622,20.0098,19.9226,20.0019,679875.0
2021-05-06 09:30:00,25.14,25.26,24.91,25.01,302023.0,19.9384,20.0336,19.756,19.8353,302023.0
2021-05-06 09:35:00,25.0,25.21,24.89,24.94,187879.0,19.8274,19.9939,19.7402,19.7798,187879.0
2021-05-06 09:40:00,24.92,24.97,24.82,24.87,165143.0,19.7639,19.8036,19.6846,19.7243,165143.0
2021-05-06 09:45:00,24.86,24.91,24.65,24.67,156917.0,19.7164,19.756,19.5498,19.5657,156917.0
2021-05-06 09:50:00,24.67,24.79,24.6,24.73,135229.0,19.5657,19.6608,19.5102,19.6133,135229.0
2021-05-06 09:55:00,24.71,24.75,24.65,24.68,147406.0,19.5974,19.6291,19.5498,19.5736,147406.0
2021-05-06 10:00:00,24.68,24.69,24.48,24.51,202068.0,19.5736,19.5815,19.415,19.4388,202068.0
2021-05-06 10:05:00,24.51,24.54,24.43,24.48,132223.0,19.4388,19.4626,19.3753,19.415,132223.0
2021-05-06 10:10:00,24.48,24.56,24.44,24.54,99691.0,19.415,19.4784,19.3833,19.4626,99691.0
2021-05-06 10:15:00,24.55,24.61,24.49,24.5,131513.0,19.4705,19.5181,19.4229,19.4308,131513.0
2021-05-06 10:20:00,24.5,24.64,24.45,24.61,171073.0,19.4308,19.5419,19.3912,19.5181,171073.0
2021-05-06 10:25:00,24.6,24.69,24.51,24.68,104830.0,19.5102,19.5815,19.4388,19.5736,104830.0
2021-05-06 10:30:00,24.68,24.73,24.57,24.67,116267.0,19.5736,19.6133,19.4864,19.5657,116267.0
2021-05-06 10:35:00,24.68,24.87,24.65,24.87,161673.0,19.5736,19.7243,19.5498,19.7243,161673.0
2021-05-06 10:40:00,24.87,24.99,24.84,24.98,146171.0,19.7243,19.8195,19.7005,19.8115,146171.0
2021-05-06 10:45:00,24.98,25.01,24.9,24.9,371072.0,19.8115,19.8353,19.7481,19.7481,371072.0
2021-05-06 10:50:00,24.91,25.0,24.9,24.93,135258.0,19.756,19.8274,19.7481,19.7719,135258.0
2021-05-06 10:55:00,24.93,24.95,24.7,24.75,396624.0,19.7719,19.7877,19.5895,19.6291,396624.0
2021-05-06 11:00:00,24.75,24.76,24.54,24.59,88535.0,19.6291,19.6371,19.4626,19.5022,88535.0
2021-05-06 11:05:00,24.6,24.66,24.52,24.6,101039.0,19.5102,19.5577,19.4467,19.5102,101039.0
2021-05-06 11:10:00,24.6,24.68,24.59,24.65,70821.0,19.5102,19.5736,19.5022,19.5498,70821.0
2021-05-06 11:15:00,24.65,24.77,24.62,24.75,104993.0,19.5498,19.645,19.526,19.6291,104993.0
2021-05-06 11:20:00,24.75,24.8,24.73,24.77,68140.0,19.6291,19.6688,19.6133,19.645,68140.0
2021-05-06 11:25:00,24.76,24.82,24.72,24.75,101320.0,19.6371,19.6846,19.6053,19.6291,101320.0
2021-05-06 11:30:00,24.77,24.83,24.69,24.83,70029.0,19.645,19.6926,19.5815,19.6926,70029.0
2021-05-06 11:35:00,24.81,24.84,24.78,24.82,75326.0,19.6767,19.7005,19.6529,19.6846,75326.0
2021-05-06 11:40:00,24.81,24.84,24.74,24.8,85535.0,19.6767,19.7005,19.6212,19.6688,85535.0
2021-05-06 11:45:00,24.8,24.85,24.77,24.82,62946.0,19.6688,19.7084,19.645,19.6846,62946.0
2021-05-06 11:50:00,24.82,24.88,24.82,24.86,64525.0,19.6846,19.7322,19.6846,19.7164,64525.0
2021-05-06 11:55:00,24.86,24.94,24.82,24.93,64507.0,19.7164,19.7798,19.6846,19.7719,64507.0
2021-05-06 12:00:00,24.93,24.95,24.81,24.81,57364.0,19.7719,19.7877,19.6767,19.6767,57364.0
2021-05-06 12:05:00,24.82,24.87,24.81,24.84,42310.0,19.6846,19.7243,19.6767,19.7005,42310.0
2021-05-06 12:10:00,24.83,24.89,24.8,24.83,51495.0,19.6926,19.7402,19.6688,19.6926,51495.0
2021-05-06 12:15:00,24.84,24.94,24.84,24.93,85490.0,19.7005,19.7798,19.7005,19.7719,85490.0
2021-05-06 12:20:00,24.93,25.03,24.91,25.01,144138.0,19.7719,19.8512,19.756,19.8353,144138.0
2021-05-06 12:25:00,25.01,25.12,25.01,25.05,136850.0,19.8353,19.9226,19.8353,19.867,136850.0
2021-05-06 12:30:00,25.04,25.04,24.87,24.88,41132.0,19.8591,19.8591,19.7243,19.7322,41132.0
2021-05-06 12:35:00,24.88,24.89,24.76,24.81,80776.0,19.7322,19.7402,19.6371,19.6767,80776.0
2021-05-06 12:40:00,24.81,24.85,24.79,24.8,34893.0,19.6767,19.7084,19.6608,19.6688,34893.0
2021-05-06 12:45:00,24.8,24.8,24.76,24.79,41011.0,19.6688,19.6688,19.6371,19.6608,41011.0
2021-05-06 12:50:00,24.8,24.82,24.77,24.82,128719.0,19.6688,19.6846,19.645,19.6846,128719.0
2021-05-06 12:55:00,24.81,24.87,24.8,24.87,47550.0,19.6767,19.7243,19.6688,19.7243,47550.0
2021-05-06 13:00:00,24.87,24.93,24.87,24.92,49205.0,19.7243,19.7719,19.7243,19.7639,49205.0
2021-05-06 13:05:00,24.91,24.96,24.9,24.96,62472.0,19.756,19.7957,19.7481,19.7957,62472.0
2021-05-06 13:10:00,24.96,24.98,24.92,24.97,51208.0,19.7957,19.8115,19.7639,19.8036,51208.0
2021-05-06 13:15:00,24.98,25.0,24.94,24.98,46125.0,19.8115,19.8274,19.7798,19.8115,46125.0
2021-05-06 13:20:00,24.97,25.0,24.93,24.96,49404.0,19.8036,19.8274,19.7719,19.7957,49404.0
2021-05-06 13:25:00,24.96,25.0,24.94,24.96,43177.0,19.7957,19.8274,19.7798,19.7957,43177.0
2021-05-06 13:30:00,24.96,24.97,24.9,24.91,42274.0,19.7957,19.8036,19.7481,19.756,42274.0
2021-05-06 13:35:00,24.91,24.94,24.9,24.91,52073.0,19.756,19.7798,19.7481,19.756,52073.0
2021-05-06 13:40:00,24.91,24.95,24.85,24.87,58731.0,19.756,19.7877,19.7084,19.7243,58731.0
2021-05-06 13:45:00,24.88,24.89,24.83,24.86,61758.0,19.7322,19.7402,19.6926,19.7164,61758.0
2021-05-06 13:50:00,24.85,24.88,24.84,24.85,44060.0,19.7084,19.7322,19.7005,19.7084,44060.0
2021-05-06 13:55:00,24.85,24.87,24.81,24.83,73536.0,19.7084,19.7243,19.6767,19.6926,73536.0
2021-05-06 14:00:00,24.83,24.85,24.79,24.81,60861.0,19.6926,19.7084,19.6608,19.6767,60861.0
2021-05-06 14:05:00,24.82,24.9,24.8,24.89,80075.0,19.6846,19.7481,19.6688,19.7402,80075.0
2021-05-06 14:10:00,24.89,24.94,24.76,24.84,112976.0,19.7402,19.7798,19.6371,19.7005,112976.0
2021-05-06 14:15:00,24.84,24.86,24.79,24.84,79556.0,19.7005,19.7164,19.6608,19.7005,79556.0
2021-05-06 14:20:00,24.84,24.87,24.76,24.87,64842.0,19.7005,19.7243,19.6371,19.7243,64842.0
2021-05-06 14:25:00,24.86,24.87,24.81,24.82,91392.0,19.7164,19.7243,19.6767,19.6846,91392.0
2021-05-06 14:30:00,24.83,24.85,24.77,24.79,57474.0,19.6926,19.7084,19.645,19.6608,57474.0
2021-05-06 14:35:00,24.8,24.8,24.74,24.77,91907.0,19.6688,19.6688,19.6212,19.645,91907.0
2021-05-06 14:40:00,24.76,24.78,24.75,24.77,66520.0,19.6371,19.6529,19.6291,19.645,66520.0
2021-05-06 14:45:00,24.78,24.93,24.76,24.92,186341.0,19.6529,19.7719,19.6371,19.7639,186341.0
2021-05-06 14:50:00,24.92,25.07,24.91,25.04,300537.0,19.7639,19.8829,19.756,19.8591,300537.0
2021-05-06 14:55:00,25.04,25.14,25.03,25.11,143794.0,19.8591,19.9384,19.8512,19.9146,143794.0
2021-05-06 15:00:00,25.1,25.14,25.05,25.09,141064.0,19.9067,19.9384,19.867,19.8988,141064.0
2021-05-06 15:05:00,25.09,25.1,25.05,25.09,57508.0,19.8988,19.9067,19.867,19.8988,57508.0
2021-05-06 15:10:00,25.1,25.17,25.09,25.11,152570.0,19.9067,19.9622,19.8988,19.9146,152570.0
2021-05-06 15:15:00,25.11,25.13,25.08,25.1,65120.0,19.9146,19.9305,19.8908,19.9067,65120.0
2021-05-06 15:20:00,25.1,25.11,25.06,25.1,69401.0,19.9067,19.9146,19.875,19.9067,69401.0
2021-05-06 15:25:00,25.1,25.16,25.06,25.12,109838.0,19.9067,19.9543,19.875,19.9226,109838.0
2021-05-06 15:30:00,25.12,25.18,25.1,25.14,103620.0,19.9226,19.9702,19.9067,19.9384,103620.0
2021-05-06 15:35:00,25.14,25.21,25.13,25.16,132302.0,19.9384,19.9939,19.9305,19.9543,132302.0
2021-05-06 15:40:00,25.16,25.22,25.15,25.21,139193.0,19.9543,20.0019,19.9464,19.9939,139193.0
2021-05-06 15:45:00,25.21,25.27,25.21,25.24,265344.0,19.9939,20.0415,19.9939,20.0177,265344.0
2021-05-06 15:50:00,25.22,25.29,25.21,25.24,372474.0,20.0019,20.0574,19.9939,20.0177,372474.0
2021-05-06 15:55:00,25.24,25.3,25.23,25.27,526955.0,20.0177,20.0653,20.0098,20.0415,526955.0
2021-05-07 09:30:00,24.86,25.01,24.7,24.83,353802.0,19.7164,19.8353,19.5895,19.6926,353802.0
2021-05-07 09:35:00,24.83,25.01,24.81,24.99,312679.0,19.6926,19.8353,19.6767,19.8195,312679.0
2021-05-07 09:40:00,24.97,25.25,24.97,25.23,202215.0,19.8036,20.0257,19.8036,20.0098,202215.0
2021-05-07 09:45:00,25.22,25.36,25.18,25.3,355714.0,20.0019,20.1129,19.9702,20.0653,355714.0
2021-05-07 09:50:00,25.31,25.31,25.12,25.28,204989.0,20.0733,20.0733,19.9226,20.0495,204989.0
2021-05-07 09:55:00,25.29,25.31,25.18,25.29,130196.0,20.0574,20.0733,19.9702,20.0574,130196.0
2021-05-07 10:00:00,25.29,25.37,25.24,25.29,128950.0,20.0574,20.1208,20.0177,20.0574,128950.0
2021-05-07 10:05:00,25.29,25.35,25.24,25.28,195742.0,20.0574,20.105,20.0177,20.0495,195742.0
2021-05-07 10:10:00,25.28,25.33,25.22,25.28,142858.0,20.0495,20.0891,20.0019,20.0495,142858.0
2021-05-07 10:15:00,25.28,25.37,25.26,25.36,114629.0,20.0495,20.1208,20.0336,20.1129,114629.0
2021-05-07 10:20:00,25.35,25.35,25.09,25.13,106748.0,20.105,20.105,19.8988,19.9305,106748.0
2021-05-07 10:25:00,25.14,25.18,25.08,25.13,194645.0,19.9384,19.9702,19.8908,19.9305,194645.0
2021-05-07 10:30:00,25.14,25.21,25.09,25.16,96965.0,19.9384,19.9939,19.8988,19.9543,96965.0
2021-05-07 10:35:00,25.16,25.21,25.12,25.2,109578.0,19.9543,19.9939,19.9226,19.986,109578.0
2021-05-07 10:40:00,25.2,25.4,25.2,25.39,156146.0,19.986,20.1446,19.986,20.1367,156146.0
2021-05-07 10:45:00,25.39,25.43,25.36,25.39,119742.0,20.1367,20.1684,20.1129,20.1367,119742.0
2021-05-07 10:50:00,25.39,25.49,25.35,25.48,144285.0,20.1367,20.216,20.105,20.2081,144285.0
2021-05-07 10:55:00,25.49,25.5,25.43,25.49,160761.0,20.216,20.2239,20.1684,20.216,160761.0
2021-05-07 11:00:00,25.49,25.49,25.41,25.44,223195.0,20.216,20.216,20.1526,20.1764,223195.0
2021-05-07 11:05:00,25.43,25.46,25.28,25.32,73152.0,20.1684,20.1922,20.0495,20.0812,73152.0
2021-05-07 11:10:00,25.32,25.33,25.25,25.32,66481.0,20.0812,20.0891,20.0257,20.0812,66481.0
2021-05-07 11:15:00,25.31,25.37,25.28,25.32,57219.0,20.0733,20.1208,20.0495,20.0812,57219.0
2021-05-07 11:20:00,25.32,25.34,25.21,25.24,67443.0,20.0812,20.097,19.9939,20.0177,67443.0
2021-05-07 11:25:00,25.23,25.35,25.21,25.31,69347.0,20.0098,20.105,19.9939,20.0733,69347.0
2021-05-07 11:30:00,25.32,25.38,25.28,25.37,52132.0,20.0812,20.1288,20.0495,20.1208,52132.0
2021-05-07 11:35:00,25.36,25.46,25.35,25.46,69303.0,20.1129,20.1922,20.105,20.1922,69303.0
2021-05-07 11:40:00,25.46,25.5,25.42,25.46,61645.0,20.1922,20.2239,20.1605,20.1922,61645.0
2021-05-07 11:45:00,25.46,25.47,25.41,25.47,37410.0,20.1922,20.2001,20.1526,20.2001,37410.0
2021-05-07 11:50:00,25.47,25.53,25.45,25.51,115140.0,20.2001,20.2477,20.1843,20.2319,115140.0
2021-05-07 11:55:00,25.52,25.52,25.45,25.49,81502.0,20.2398,20.2398,20.1843,20.216,81502.0
2021-05-07 12:00:00,25.48,25.58,25.48,25.56,87400.0,20.2081,20.2874,20.2081,20.2715,87400.0
2021-05-07 12:05:00,25.57,25.58,25.5,25.51,59915.0,20.2795,20.2874,20.2239,20.2319,59915.0
2021-05-07 12:10:00,25.52,25.54,25.49,25.54,81498.0,20.2398,20.2557,20.216,20.2557,81498.0
2021-05-07 12:15:00,25.55,25.67,25.53,25.66,133133.0,20.2636,20.3588,20.2477,20.3508,133133.0
2021-05-07 12:20:00,25.65,25.83,25.64,25.82,232980.0,20.3429,20.4857,20.335,20.4777,232980.0
2021-05-07 12:25:00,25.82,25.97,25.79,25.94,177731.0,20.4777,20.5967,20.4539,20.5729,177731.0
2021-05-07 12:30:00,25.94,25.97,25.87,25.87,110058.0,20.5729,20.5967,20.5174,20.5174,110058.0
2021-05-07 12:35:00,25.87,25.92,25.85,25.89,105493.0,20.5174,20.557,20.5015,20.5332,105493.0
2021-05-07 12:40:00,25.89,25.97,25.87,25.96,127077.0,20.5332,20.5967,20.5174,20.5888,127077.0
2021-05-07 12:45:00,25.96,25.99,25.9,25.94,124976.0,20.5888,20.6126,20.5412,20.5729,124976.0
2021-05-07 12:50:00,25.93,25.98,25.88,25.96,233591.0,20.565,20.6046,20.5253,20.5888,233591.0
2021-05-07 12:55:00,25.97,26.08,25.97,26.05,296066.0,20.5967,20.6839,20.5967,20.6601,296066.0
2021-05-07 13:00:00,26.04,26.17,26.04,26.17,169462.0,20.6522,20.7553,20.6522,20.7553,169462.0
2021-05-07 13:05:00,26.16,26.18,26.06,26.1,118198.0,20.7474,20.7632,20.6681,20.6998,118198.0
2021-05-07 13:10:00,26.11,26.2,26.1,26.18,163597.0,20.7077,20.7791,20.6998,20.7632,163597.0
2021-05-07 13:15:00,26.18,26.2,26.15,26.2,123431.0,20.7632,20.7791,20.7395,20.7791,123431.0
2021-05-07 13:20:00,26.19,26.23,26.17,26.21,135227.0,20.7712,20.8029,20.7553,20.787,135227.0
2021-05-07 13:25:00,26.21,26.27,26.19,26.24,195040.0,20.787,20.8346,20.7712,20.8108,195040.0
2021-05-07 13:30:00,26.24,26.35,26.21,26.34,245769.0,20.8108,20.8981,20.787,20.8901,245769.0
2021-05-07 13:35:00,26.34,26.44,26.32,26.43,219417.0,20.8901,20.9695,20.8743,20.9615,219417.0
2021-05-07 13:40:00,26.43,26.46,26.41,26.46,132261.0,20.9615,20.9853,20.9457,20.9853,132261.0
2021-05-07 13:45:00,26.46,26.58,26.46,26.52,304944.0,20.9853,21.0805,20.9853,21.0329,304944.0
2021-05-07 13:50:00,26.52,26.55,26.24,26.31,440582.0,21.0329,21.0567,20.8108,20.8663,440582.0
2021-05-07 13:55:00,26.32,26.38,26.31,26.34,194903.0,20.8743,20.9219,20.8663,20.8901,194903.0
2021-05-07 14:00:00,26.34,26.34,26.07,26.12,134256.0,20.8901,20.8901,20.676,20.7157,134256.0
2021-05-07 14:05:00,26.12,26.19,26.06,26.18,117695.0,20.7157,20.7712,20.6681,20.7632,117695.0
2021-05-07 14:10:00,26.18,26.29,26.17,26.24,100050.0,20.7632,20.8505,20.7553,20.8108,100050.0
2021-05-07 14:15:00,26.25,26.3,26.23,26.24,64192.0,20.8188,20.8584,20.8029,20.8108,64192.0
2021-05-07 14:20:00,26.24,26.3,26.16,26.29,117777.0,20.8108,20.8584,20.7474,20.8505,117777.0
2021-05-07 14:25:00,26.29,26.32,26.25,26.25,73797.0,20.8505,20.8743,20.8188,20.8188,73797.0
2021-05-07 14:30:00,26.25,26.3,26.22,26.23,74185.0,20.8188,20.8584,20.795,20.8029,74185.0
2021-05-07 14:35:00,26.22,26.26,26.19,26.23,88896.0,20.795,20.8267,20.7712,20.8029,88896.0
2021-05-07 14:40:00,26.23,26.24,26.12,26.15,89835.0,20.8029,20.8108,20.7157,20.7395,89835.0
2021-05-07 14:45:00,26.15,26.16,26.07,26.07,105240.0,20.7395,20.7474,20.676,20.676,105240.0
2021-05-07 14:50:00,26.07,26.12,26.04,26.09,122644.0,20.676,20.7157,20.6522,20.6919,122644.0
2021-05-07 14:55:00,26.1,26.15,26.09,26.14,81898.0,20.6998,20.7395,20.6919,20.7315,81898.0
2021-05-07 15:00:00,26.14,26.15,26.01,26.05,86236.0,20.7315,20.7395,20.6284,20.6601,86236.0
2021-05-07 15:05:00,26.05,26.11,26.03,26.11,64980.0,20.6601,20.7077,20.6443,20.7077,64980.0
2021-05-07 15:10:00,26.12,26.12,26.06,26.08,78251.0,20.7157,20.7157,20.6681,20.6839,78251.0
2021-05-07 15:15:00,26.08,26.14,26.07,26.1,65328.0,20.6839,20.7315,20.676,20.6998,65328.0
2021-05-07 15:20:00,26.1,26.15,26.07,26.14,92456.0,20.6998,20.7395,20.676,20.7315,92456.0
2021-05-07 15:25:00,26.14,26.23,26.14,26.21,90502.0,20.7315,20.8029,20.7315,20.787,90502.0
2021-05-07 15:30:00,26.21,26.27,26.2,26.21,92231.0,20.787,20.8346,20.7791,20.787,92231.0
2021-05-07 15:35:00,26.21,26.26,26.13,26.17,125350.0,20.787,20.8267,20.7236,20.7553,125350.0
2021-05-07 15:40:00,26.17,26.21,26.15,26.2,110363.0,20.7553,20.787,20.7395,20.7791,110363.0
2021-05-07 15:45:00,26.2,26.25,26.19,26.25,159575.0,20.7791,20.8188,20.7712,20.8188,159575.0
2021-05-07 15:50:00,26.24,26.27,26.11,26.14,374779.0,20.8108,20.8346,20.7077,20.7315,374779.0
2021-05-07 15:55:00,26.15,26.25,26.12,26.23,549467.0,20.7395,20.8188,20.7157,20.8029,549467.0
2021-05-10 09:30:00,26.45,27.24,26.44,27.09,634086.0,20.9774,21.6039,20.9695,21.485,634086.0
2021-05-10 09:35:00,27.1,27.29,27.07,27.28,317117.0,21.4929,21.6436,21.4691,21.6357,317117.0
2021-05-10 09:40:00,27.27,27.32,26.81,26.83,425166.0,21.6277,21.6674,21.2629,21.2788,425166.0
2021-05-10 09:45:00,26.83,26.95,26.67,26.84,342538.0,21.2788,21.3739,21.1519,21.2867,342538.0
2021-05-10 09:50:00,26.84,26.87,26.61,26.76,270813.0,21.2867,21.3105,21.1043,21.2232,270813.0
2021-05-10 09:55:00,26.76,26.99,26.73,26.98,260748.0,21.2232,21.4057,21.1994,21.3977,260748.0
2021-05-10 10:00:00,26.97,26.97,26.67,26.76,154978.0,21.3898,21.3898,21.1519,21.2232,154978.0
2021-05-10 10:05:00,26.75,26.79,26.61,26.62,290330.0,21.2153,21.247,21.1043,21.1122,290330.0
2021-05-10 10:10:00,26.63,26.71,26.45,26.49,213145.0,21.1201,21.1836,20.9774,21.0091,213145.0
2021-05-10 10:15:00,26.47,26.49,26.31,26.35,231849.0,20.9932,21.0091,20.8663,20.8981,231849.0
2021-05-10 10:20:00,26.35,26.38,26.19,26.23,276875.0,20.8981,20.9219,20.7712,20.8029,276875.0
2021-05-10 10:25:00,26.22,26.23,26.09,26.13,147851.0,20.795,20.8029,20.6919,20.7236,147851.0
2021-05-10 10:30:00,26.13,26.2,26.02,26.02,156663.0,20.7236,20.7791,20.6364,20.6364,156663.0
2021-05-10 10:35:00,26.01,26.14,26.0,26.14,176278.0,20.6284,20.7315,20.6205,20.7315,176278.0
2021-05-10 10:40:00,26.14,26.15,26.06,26.14,157673.0,20.7315,20.7395,20.6681,20.7315,157673.0
2021-05-10 10:45:00,26.14,26.15,26.02,26.05,166715.0,20.7315,20.7395,20.6364,20.6601,166715.0
2021-05-10 10:50:00,26.06,26.16,26.02,26.15,124599.0,20.6681,20.7474,20.6364,20.7395,124599.0
2021-05-10 10:55:00,26.15,26.3,26.14,26.29,141369.0,20.7395,20.8584,20.7315,20.8505,141369.0
2021-05-10 11:00:00,26.28,26.34,26.23,26.34,155575.0,20.8426,20.8901,20.8029,20.8901,155575.0
2021-05-10 11:05:00,26.34,26.39,26.3,26.38,167217.0,20.8901,20.9298,20.8584,20.9219,167217.0
2021-05-10 11:10:00,26.38,26.41,26.27,26.29,107582.0,20.9219,20.9457,20.8346,20.8505,107582.0
2021-05-10 11:15:00,26.29,26.31,26.15,26.21,92350.0,20.8505,20.8663,20.7395,20.787,92350.0
2021-05-10 11:20:00,26.21,26.32,26.2,26.3,81027.0,20.787,20.8743,20.7791,20.8584,81027.0
2021-05-10 11:25:00,26.29,26.29,26.19,26.24,69964.0,20.8505,20.8505,20.7712,20.8108,69964.0
2021-05-10 11:30:00,26.24,26.27,26.18,26.24,51082.0,20.8108,20.8346,20.7632,20.8108,51082.0
2021-05-10 11:35:00,26.24,26.34,26.23,26.34,83567.0,20.8108,20.8901,20.8029,20.8901,83567.0
2021-05-10 11:40:00,26.33,26.37,26.26,26.28,65553.0,20.8822,20.9139,20.8267,20.8426,65553.0
2021-05-10 11:45:00,26.28,26.3,26.22,26.25,56693.0,20.8426,20.8584,20.795,20.8188,56693.0
2021-05-10 11:50:00,26.26,26.29,26.2,26.28,113895.0,20.8267,20.8505,20.7791,20.8426,113895.0
2021-05-10 11:55:00,26.28,26.37,26.27,26.36,67099.0,20.8426,20.9139,20.8346,20.906,67099.0
2021-05-10 12:00:00,26.37,26.45,26.35,26.43,71062.0,20.9139,20.9774,20.8981,20.9615,71062.0
2021-05-10 12:05:00,26.43,26.52,26.4,26.49,75470.0,20.9615,21.0329,20.9377,21.0091,75470.0
2021-05-10 12:10:00,26.5,26.53,26.4,26.4,75524.0,21.017,21.0408,20.9377,20.9377,75524.0
2021-05-10 12:15:00,26.4,26.49,26.36,26.48,112350.0,20.9377,21.0091,20.906,21.0012,112350.0
2021-05-10 12:20:00,26.47,26.5,26.4,26.44,109756.0,20.9932,21.017,20.9377,20.9695,109756.0
2021-05-10 12:25:00,26.43,26.46,26.4,26.43,77102.0,20.9615,20.9853,20.9377,20.9615,77102.0
2021-05-10 12:30:00,26.44,26.46,26.35,26.35,64749.0,20.9695,20.9853,20.8981,20.8981,64749.0
2021-05-10 12:35:00,26.36,26.42,26.34,26.39,139659.0,20.906,20.9536,20.8901,20.9298,139659.0
2021-05-10 12:40:00,26.4,26.45,26.36,26.45,51645.0,20.9377,20.9774,20.906,20.9774,51645.0
2021-05-10 12:45:00,26.44,26.52,26.44,26.51,54417.0,20.9695,21.0329,20.9695,21.025,54417.0
2021-05-10 12:50:00,26.52,26.56,26.5,26.52,119305.0,21.0329,21.0646,21.017,21.0329,119305.0
2021-05-10 12:55:00,26.52,26.54,26.44,26.53,116014.0,21.0329,21.0488,20.9695,21.0408,116014.0
2021-05-10 13:00:00,26.54,26.55,26.48,26.49,125707.0,21.0488,21.0567,21.0012,21.0091,125707.0
2021-05-10 13:05:00,26.48,26.49,26.37,26.38,202455.0,21.0012,21.0091,20.9139,20.9219,202455.0
2021-05-10 13:10:00,26.38,26.42,26.36,26.39,162834.0,20.9219,20.9536,20.906,20.9298,162834.0
2021-05-10 13:15:00,26.39,26.42,26.35,26.42,210194.0,20.9298,20.9536,20.8981,20.9536,210194.0
2021-05-10 13:20:00,26.42,26.47,26.41,26.47,79867.0,20.9536,20.9932,20.9457,20.9932,79867.0
2021-05-10 13:25:00,26.47,26.49,26.42,26.42,101779.0,20.9932,21.0091,20.9536,20.9536,101779.0
2021-05-10 13:30:00,26.42,26.49,26.39,26.48,157168.0,20.9536,21.0091,20.9298,21.0012,157168.0
2021-05-10 13:35:00,26.48,26.53,26.45,26.48,53889.0,21.0012,21.0408,20.9774,21.0012,53889.0
2021-05-10 13:40:00,26.47,26.48,26.37,26.41,54121.0,20.9932,21.0012,20.9139,20.9457,54121.0
2021-05-10 13:45:00,26.42,26.46,26.4,26.46,66907.0,20.9536,20.9853,20.9377,20.9853,66907.0
2021-05-10 13:50:00,26.46,26.51,26.45,26.49,43361.0,20.9853,21.025,20.9774,21.0091,43361.0
2021-05-10 13:55:00,26.49,26.5,26.41,26.46,98294.0,21.0091,21.017,20.9457,20.9853,98294.0
2021-05-10 14:00:00,26.46,26.52,26.45,26.51,56053.0,20.9853,21.0329,20.9774,21.025,56053.0
2021-05-10 14:05:00,26.52,26.55,26.46,26.54,58755.0,21.0329,21.0567,20.9853,21.0488,58755.0
2021-05-10 14:10:00,26.53,26.62,26.53,26.58,65531.0,21.0408,21.1122,21.0408,21.0805,65531.0
2021-05-10 14:15:00,26.57,26.58,26.36,26.42,115947.0,21.0726,21.0805,20.906,20.9536,115947.0
2021-05-10 14:20:00,26.42,26.43,26.26,26.33,96836.0,20.9536,20.9615,20.8267,20.8822,96836.0
2021-05-10 14:25:00,26.33,26.35,26.25,26.29,117001.0,20.8822,20.8981,20.8188,20.8505,117001.0
2021-05-10 14:30:00,26.28,26.34,26.21,26.32,95464.0,20.8426,20.8901,20.787,20.8743,95464.0
2021-05-10 14:35:00,26.32,26.33,26.18,26.24,105275.0,20.8743,20.8822,20.7632,20.8108,105275.0
2021-05-10 14:40:00,26.23,26.25,26.16,26.2,66987.0,20.8029,20.8188,20.7474,20.7791,66987.0
2021-05-10 14:45:00,26.2,26.23,26.15,26.2,82558.0,20.7791,20.8029,20.7395,20.7791,82558.0
2021-05-10 14:50:00,26.21,26.26,26.18,26.26,96180.0,20.787,20.8267,20.7632,20.8267,96180.0
2021-05-10 14:55:00,26.25,26.27,26.19,26.26,84940.0,20.8188,20.8346,20.7712,20.8267,84940.0
2021-05-10 15:00:00,26.26,26.29,26.23,26.29,79720.0,20.8267,20.8505,20.8029,20.8505,79720.0
2021-05-10 15:05:00,26.29,26.32,26.2,26.24,97809.0,20.8505,20.8743,20.7791,20.8108,97809.0
2021-05-10 15:10:00,26.26,26.29,26.23,26.25,65082.0,20.8267,20.8505,20.8029,20.8188,65082.0
2021-05-10 15:15:00,26.25,26.28,26.21,26.24,81672.0,20.8188,20.8426,20.787,20.8108,81672.0
2021-05-10 15:20:00,26.24,26.25,26.16,26.21,116868.0,20.8108,20.8188,20.7474,20.787,116868.0
2021-05-10 15:25:00,26.2,26.32,26.19,26.28,85930.0,20.7791,20.8743,20.7712,20.8426,85930.0
2021-05-10 15:30:00,26.28,26.37,26.24,26.35,234196.0,20.8426,20.9139,20.8108,20.8981,234196.0
2021-05-10 15:35:00,26.35,26.36,26.25,26.27,233518.0,20.8981,20.906,20.8188,20.8346,233518.0
2021-05-10 15:40:00,26.26,26.3,26.21,26.23,135423.0,20.8267,20.8584,20.787,20.8029,135423.0
2021-05-10 15:45:00,26.22,26.26,26.13,26.17,281611.0,20.795,20.8267,20.7236,20.7553,281611.0
2021-05-10 15:50:00,26.16,26.18,26.07,26.08,323619.0,20.7474,20.7632,20.676,20.6839,323619.0
2021-05-10 15:55:00,26.08,26.11,25.99,26.0,649798.0,20.6839,20.7077,20.6126,20.6205,649798.0
2021-05-11 09:30:00,25.22,25.25,24.77,25.04,596260.0,20.0019,20.0257,19.645,19.8591,596260.0
2021-05-11 09:35:00,25.04,25.12,24.72,25.0,352554.0,19.8591,19.9226,19.6053,19.8274,352554.0
2021-05-11 09:40:00,25.0,25.3,24.94,25.29,254442.0,19.8274,20.0653,19.7798,20.0574,254442.0
2021-05-11 09:45:00,25.28,25.35,25.16,25.29,194994.0,20.0495,20.105,19.9543,20.0574,194994.0
2021-05-11 09:50:00,25.29,25.68,25.28,25.62,268682.0,20.0574,20.3667,20.0495,20.3191,268682.0
2021-05-11 09:55:00,25.63,25.82,25.59,25.82,189570.0,20.327,20.4777,20.2953,20.4777,189570.0
2021-05-11 10:00:00,25.82,25.89,25.66,25.69,153934.0,20.4777,20.5332,20.3508,20.3746,153934.0
2021-05-11 10:05:00,25.69,25.82,25.57,25.57,213473.0,20.3746,20.4777,20.2795,20.2795,213473.0
2021-05-11 10:10:00,25.57,25.67,25.54,25.54,176396.0,20.2795,20.3588,20.2557,20.2557,176396.0
2021-05-11 10:15:00,25.53,25.62,25.45,25.5,218352.0,20.2477,20.3191,20.1843,20.2239,218352.0
2021-05-11 10:20:00,25.5,25.84,25.5,25.64,240244.0,20.2239,20.4936,20.2239,20.335,240244.0
2021-05-11 10:25:00,25.64,25.67,25.39,25.39,206738.0,20.335,20.3588,20.1367,20.1367,206738.0
2021-05-11 10:30:00,25.4,25.44,25.31,25.34,144964.0,20.1446,20.1764,20.0733,20.097,144964.0
2021-05-11 10:35:00,25.34,25.34,25.08,25.14,131286.0,20.097,20.097,19.8908,19.9384,131286.0
2021-05-11 10:40:00,25.14,25.17,25.04,25.12,142166.0,19.9384,19.9622,19.8591,19.9226,142166.0
2021-05-11 10:45:00,25.12,25.32,25.06,25.28,127440.0,19.9226,20.0812,19.875,20.0495,127440.0
2021-05-11 10:50:00,25.29,25.42,25.26,25.36,182726.0,20.0574,20.1605,20.0336,20.1129,182726.0
2021-05-11 10:55:00,25.35,25.39,25.27,25.27,104837.0,20.105,20.1367,20.0415,20.0415,104837.0
2021-05-11 11:00:00,25.26,25.35,25.08,25.11,93950.0,20.0336,20.105,19.8908,19.9146,93950.0
2021-05-11 11:05:00,25.1,25.28,25.09,25.23,119766.0,19.9067,20.0495,19.8988,20.0098,119766.0
2021-05-11 11:10:00,25.22,25.45,25.19,25.44,125184.0,20.0019,20.1843,19.9781,20.1764,125184.0
2021-05-11 11:15:00,25.43,25.58,25.42,25.52,155973.0,20.1684,20.2874,20.1605,20.2398,155973.0
2021-05-11 11:20:00,25.51,25.56,25.47,25.54,64125.0,20.2319,20.2715,20.2001,20.2557,64125.0
2021-05-11 11:25:00,25.55,25.57,25.46,25.48,69058.0,20.2636,20.2795,20.1922,20.2081,69058.0
2021-05-11 11:30:00,25.49,25.57,25.43,25.46,97798.0,20.216,20.2795,20.1684,20.1922,97798.0
2021-05-11 11:35:00,25.47,25.62,25.46,25.61,73098.0,20.2001,20.3191,20.1922,20.3112,73098.0
2021-05-11 11:40:00,25.61,25.63,25.56,25.58,57926.0,20.3112,20.327,20.2715,20.2874,57926.0
2021-05-11 11:45:00,25.58,25.75,25.57,25.73,82432.0,20.2874,20.4222,20.2795,20.4064,82432.0
2021-05-11 11:50:00,25.71,25.75,25.64,25.74,54339.0,20.3905,20.4222,20.335,20.4143,54339.0
2021-05-11 11:55:00,25.73,25.78,25.63,25.64,54314.0,20.4064,20.446,20.327,20.335,54314.0
2021-05-11 12:00:00,25.64,25.65,25.54,25.57,80409.0,20.335,20.3429,20.2557,20.2795,80409.0
2021-05-11 12:05:00,25.56,25.6,25.53,25.57,57297.0,20.2715,20.3033,20.2477,20.2795,57297.0
2021-05-11 12:10:00,25.56,25.69,25.55,25.66,37875.0,20.2715,20.3746,20.2636,20.3508,37875.0
2021-05-11 12:15:00,25.66,25.68,25.61,25.66,32722.0,20.3508,20.3667,20.3112,20.3508,32722.0
2021-05-11 12:20:00,25.66,25.68,25.6,25.62,34237.0,20.3508,20.3667,20.3033,20.3191,34237.0
2021-05-11 12:25:00,25.61,25.62,25.54,25.55,62148.0,20.3112,20.3191,20.2557,20.2636,62148.0
2021-05-11 12:30:00,25.54,25.61,25.53,25.6,86922.0,20.2557,20.3112,20.2477,20.3033,86922.0
2021-05-11 12:35:00,25.6,25.69,25.59,25.61,57322.0,20.3033,20.3746,20.2953,20.3112,57322.0
2021-05-11 12:40:00,25.61,25.62,25.54,25.56,44848.0,20.3112,20.3191,20.2557,20.2715,44848.0
2021-05-11 12:45:00,25.56,25.57,25.51,25.53,48687.0,20.2715,20.2795,20.2319,20.2477,48687.0
2021-05-11 12:50:00,25.53,25.53,25.45,25.48,71022.0,20.2477,20.2477,20.1843,20.2081,71022.0
2021-05-11 12:55:00,25.48,25.5,25.46,25.48,37882.0,20.2081,20.2239,20.1922,20.2081,37882.0
2021-05-11 13:00:00,25.48,25.57,25.44,25.57,47375.0,20.2081,20.2795,20.1764,20.2795,47375.0
2021-05-11 13:05:00,25.58,25.59,25.48,25.52,63843.0,20.2874,20.2953,20.2081,20.2398,63843.0
2021-05-11 13:10:00,25.52,25.54,25.48,25.49,34493.0,20.2398,20.2557,20.2081,20.216,34493.0
2021-05-11 13:15:00,25.49,25.61,25.48,25.61,59697.0,20.216,20.3112,20.2081,20.3112,59697.0
2021-05-11 13:20:00,25.61,25.68,25.61,25.68,35877.0,20.3112,20.3667,20.3112,20.3667,35877.0
2021-05-11 13:25:00,25.69,25.71,25.65,25.67,36438.0,20.3746,20.3905,20.3429,20.3588,36438.0
2021-05-11 13:30:00,25.67,25.69,25.63,25.67,46589.0,20.3588,20.3746,20.327,20.3588,46589.0
2021-05-11 13:35:00,25.67,25.7,25.63,25.68,32434.0,20.3588,20.3826,20.327,20.3667,32434.0
2021-05-11 13:40:00,25.69,25.73,25.68,25.73,52019.0,20.3746,20.4064,20.3667,20.4064,52019.0
2021-05-11 13:45:00,25.73,25.79,25.68,25.74,120785.0,20.4064,20.4539,20.3667,20.4143,120785.0
2021-05-11 13:50:00,25.73,25.77,25.66,25.67,174858.0,20.4064,20.4381,20.3508,20.3588,174858.0
2021-05-11 13:55:00,25.66,25.67,25.57,25.67,67715.0,20.3508,20.3588,20.2795,20.3588,67715.0
2021-05-11 14:00:00,25.67,25.78,25.66,25.78,43117.0,20.3588,20.446,20.3508,20.446,43117.0
2021-05-11 14:05:00,25.78,25.8,25.68,25.69,48299.0,20.446,20.4619,20.3667,20.3746,48299.0
2021-05-11 14:10:00,25.69,25.72,25.62,25.62,61161.0,20.3746,20.3984,20.3191,20.3191,61161.0
2021-05-11 14:15:00,25.62,25.69,25.61,25.69,49803.0,20.3191,20.3746,20.3112,20.3746,49803.0
2021-05-11 14:20:00,25.68,25.71,25.64,25.7,65368.0,20.3667,20.3905,20.335,20.3826,65368.0
2021-05-11 14:25:00,25.7,25.73,25.67,25.73,51168.0,20.3826,20.4064,20.3588,20.4064,51168.0
2021-05-11 14:30:00,25.73,25.73,25.54,25.63,91923.0,20.4064,20.4064,20.2557,20.327,91923.0
2021-05-11 14:35:00,25.63,25.66,25.58,25.6,46881.0,20.327,20.3508,20.2874,20.3033,46881.0
2021-05-11 14:40:00,25.6,25.64,25.57,25.62,47508.0,20.3033,20.335,20.2795,20.3191,47508.0
2021-05-11 14:45:00,25.62,25.71,25.6,25.7,57650.0,20.3191,20.3905,20.3033,20.3826,57650.0
2021-05-11 14:50:00,25.7,25.7,25.62,25.67,55830.0,20.3826,20.3826,20.3191,20.3588,55830.0
2021-05-11 14:55:00,25.67,25.69,25.62,25.65,85403.0,20.3588,20.3746,20.3191,20.3429,85403.0
2021-05-11 15:00:00,25.66,25.67,25.59,25.64,168696.0,20.3508,20.3588,20.2953,20.335,168696.0
2021-05-11 15:05:00,25.64,25.66,25.57,25.58,183001.0,20.335,20.3508,20.2795,20.2874,183001.0
2021-05-11 15:10:00,25.58,25.63,25.57,25.59,68689.0,20.2874,20.327,20.2795,20.2953,68689.0
2021-05-11 15:15:00,25.59,25.71,25.58,25.68,134953.0,20.2953,20.3905,20.2874,20.3667,134953.0
2021-05-11 15:20:00,25.68,25.7,25.65,25.67,91226.0,20.3667,20.3826,20.3429,20.3588,91226.0
2021-05-11 15:25:00,25.68,25.78,25.68,25.72,64115.0,20.3667,20.446,20.3667,20.3984,64115.0
2021-05-11 15:30:00,25.73,25.73,25.6,25.62,74340.0,20.4064,20.4064,20.3033,20.3191,74340.0
2021-05-11 15:35:00,25.62,25.62,25.54,25.6,104244.0,20.3191,20.3191,20.2557,20.3033,104244.0
2021-05-11 15:40:00,25.6,25.69,25.57,25.68,121748.0,20.3033,20.3746,20.2795,20.3667,121748.0
2021-05-11 15:45:00,25.67,25.72,25.64,25.66,205078.0,20.3588,20.3984,20.335,20.3508,205078.0
2021-05-11 15:50:00,25.66,25.7,25.63,25.64,211359.0,20.3508,20.3826,20.327,20.335,211359.0
2021-05-11 15:55:00,25.65,25.75,25.63,25.73,521368.0,20.3429,20.4222,20.327,20.4064,521368.0
2021-05-12 09:30:00,25.85,26.45,25.82,26.38,376656.0,20.5015,20.9774,20.4777,20.9219,376656.0
2021-05-12 09:35:00,26.37,26.45,26.06,26.21,237814.0,20.9139,20.9774,20.6681,20.787,237814.0
2021-05-12 09:40:00,26.21,26.26,26.06,26.07,173024.0,20.787,20.8267,20.6681,20.676,173024.0
2021-05-12 09:45:00,26.08,26.37,26.07,26.24,253666.0,20.6839,20.9139,20.676,20.8108,253666.0
2021-05-12 09:50:00,26.23,26.26,26.08,26.14,231213.0,20.8029,20.8267,20.6839,20.7315,231213.0
2021-05-12 09:55:00,26.15,26.53,26.14,26.41,281407.0,20.7395,21.0408,20.7315,20.9457,281407.0
2021-05-12 10:00:00,26.42,26.62,26.38,26.6,197375.0,20.9536,21.1122,20.9219,21.0963,197375.0
2021-05-12 10:05:00,26.6,26.73,26.57,26.71,194729.0,21.0963,21.1994,21.0726,21.1836,194729.0
2021-05-12 10:10:00,26.71,26.82,26.68,26.78,150680.0,21.1836,21.2708,21.1598,21.2391,150680.0
2021-05-12 10:15:00,26.76,26.93,26.75,26.92,129626.0,21.2232,21.3581,21.2153,21.3501,129626.0
2021-05-12 10:20:00,26.92,27.02,26.89,26.96,296258.0,21.3501,21.4294,21.3263,21.3819,296258.0
2021-05-12 10:25:00,26.96,27.01,26.77,26.84,157477.0,21.3819,21.4215,21.2312,21.2867,157477.0
2021-05-12 10:30:00,26.84,26.91,26.7,26.78,163065.0,21.2867,21.3422,21.1757,21.2391,163065.0
2021-05-12 10:35:00,26.78,26.93,26.76,26.77,276294.0,21.2391,21.3581,21.2232,21.2312,276294.0
2021-05-12 10:40:00,26.77,26.93,26.74,26.87,454289.0,21.2312,21.3581,21.2074,21.3105,454289.0
2021-05-12 10:45:00,26.86,26.86,26.74,26.76,231993.0,21.3026,21.3026,21.2074,21.2232,231993.0
2021-05-12 10:50:00,26.75,26.79,26.63,26.65,214270.0,21.2153,21.247,21.1201,21.136,214270.0
2021-05-12 10:55:00,26.66,26.67,26.53,26.56,346423.0,21.1439,21.1519,21.0408,21.0646,346423.0
2021-05-12 11:00:00,26.55,26.74,26.52,26.73,160747.0,21.0567,21.2074,21.0329,21.1994,160747.0
2021-05-12 11:05:00,26.74,26.87,26.73,26.83,136717.0,21.2074,21.3105,21.1994,21.2788,136717.0
2021-05-12 11:10:00,26.83,26.95,26.81,26.9,304334.0,21.2788,21.3739,21.2629,21.3343,304334.0
2021-05-12 11:15:00,26.91,26.93,26.82,26.92,119971.0,21.3422,21.3581,21.2708,21.3501,119971.0
2021-05-12 11:20:00,26.92,26.92,26.79,26.79,69923.0,21.3501,21.3501,21.247,21.247,69923.0
2021-05-12 11:25:00,26.78,26.79,26.66,26.69,91349.0,21.2391,21.247,21.1439,21.1677,91349.0
2021-05-12 11:30:00,26.68,26.74,26.64,26.72,130483.0,21.1598,21.2074,21.1281,21.1915,130483.0
2021-05-12 11:35:00,26.72,26.74,26.67,26.72,97502.0,21.1915,21.2074,21.1519,21.1915,97502.0
2021-05-12 11:40:00,26.71,26.79,26.68,26.79,119742.0,21.1836,21.247,21.1598,21.247,119742.0
2021-05-12 11:45:00,26.79,26.84,26.76,26.79,136853.0,21.247,21.2867,21.2232,21.247,136853.0
2021-05-12 11:50:00,26.78,26.78,26.61,26.62,166528.0,21.2391,21.2391,21.1043,21.1122,166528.0
2021-05-12 11:55:00,26.61,26.61,26.46,26.48,218202.0,21.1043,21.1043,20.9853,21.0012,218202.0
2021-05-12 12:00:00,26.47,26.5,26.37,26.38,186548.0,20.9932,21.017,20.9139,20.9219,186548.0
2021-05-12 12:05:00,26.38,26.47,26.35,26.42,213129.0,20.9219,20.9932,20.8981,20.9536,213129.0
2021-05-12 12:10:00,26.42,26.42,26.26,26.26,270568.0,20.9536,20.9536,20.8267,20.8267,270568.0
2021-05-12 12:15:00,26.26,26.27,26.13,26.2,284937.0,20.8267,20.8346,20.7236,20.7791,284937.0
2021-05-12 12:20:00,26.2,26.35,26.18,26.32,227769.0,20.7791,20.8981,20.7632,20.8743,227769.0
2021-05-12 12:25:00,26.32,26.37,26.27,26.37,106026.0,20.8743,20.9139,20.8346,20.9139,106026.0
2021-05-12 12:30:00,26.37,26.4,26.32,26.38,97376.0,20.9139,20.9377,20.8743,20.9219,97376.0
2021-05-12 12:35:00,26.38,26.4,26.27,26.28,90776.0,20.9219,20.9377,20.8346,20.8426,90776.0
2021-05-12 12:40:00,26.28,26.29,26.17,26.21,64893.0,20.8426,20.8505,20.7553,20.787,64893.0
2021-05-12 12:45:00,26.21,26.27,26.13,26.24,99027.0,20.787,20.8346,20.7236,20.8108,99027.0
2021-05-12 12:50:00,26.24,26.3,26.18,26.2,67688.0,20.8108,20.8584,20.7632,20.7791,67688.0
2021-05-12 12:55:00,26.19,26.2,26.08,26.14,75825.0,20.7712,20.7791,20.6839,20.7315,75825.0
2021-05-12 13:00:00,26.13,26.21,26.1,26.18,67486.0,20.7236,20.787,20.6998,20.7632,67486.0
2021-05-12 13:05:00,26.19,26.2,26.11,26.17,59640.0,20.7712,20.7791,20.7077,20.7553,59640.0
2021-05-12 13:10:00,26.16,26.24,26.16,26.22,62698.0,20.7474,20.8108,20.7474,20.795,62698.0
2021-05-12 13:15:00,26.22,26.24,26.2,26.21,38620.0,20.795,20.8108,20.7791,20.787,38620.0
2021-05-12 13:20:00,26.21,26.23,26.1,26.11,87194.0,20.787,20.8029,20.6998,20.7077,87194.0
2021-05-12 13:25:00,26.1,26.17,26.08,26.09,80013.0,20.6998,20.7553,20.6839,20.6919,80013.0
2021-05-12 13:30:00,26.09,26.14,26.02,26.03,53473.0,20.6919,20.7315,20.6364,20.6443,53473.0
2021-05-12 13:35:00,26.03,26.11,26.01,26.11,69710.0,20.6443,20.7077,20.6284,20.7077,69710.0
2021-05-12 13:40:00,26.11,26.11,25.98,25.98,93162.0,20.7077,20.7077,20.6046,20.6046,93162.0
2021-05-12 13:45:00,25.98,26.02,25.96,26.02,52824.0,20.6046,20.6364,20.5888,20.6364,52824.0
2021-05-12 13:50:00,26.02,26.08,25.96,26.06,101581.0,20.6364,20.6839,20.5888,20.6681,101581.0
2021-05-12 13:55:00,26.05,26.11,26.03,26.06,38806.0,20.6601,20.7077,20.6443,20.6681,38806.0
2021-05-12 14:00:00,26.07,26.12,26.03,26.05,69488.0,20.676,20.7157,20.6443,20.6601,69488.0
2021-05-12 14:05:00,26.05,26.05,25.96,25.97,59362.0,20.6601,20.6601,20.5888,20.5967,59362.0
2021-05-12 14:10:00,25.96,25.97,25.87,25.92,67898.0,20.5888,20.5967,20.5174,20.557,67898.0
2021-05-12 14:15:00,25.91,25.93,25.82,25.88,101148.0,20.5491,20.565,20.4777,20.5253,101148.0
2021-05-12 14:20:00,25.88,25.9,25.74,25.75,148989.0,20.5253,20.5412,20.4143,20.4222,148989.0
2021-05-12 14:25:00,25.75,25.77,25.62,25.65,141820.0,20.4222,20.4381,20.3191,20.3429,141820.0
2021-05-12 14:30:00,25.65,25.67,25.56,25.64,243163.0,20.3429,20.3588,20.2715,20.335,243163.0
2021-05-12 14:35:00,25.64,25.71,25.56,25.67,59553.0,20.335,20.3905,20.2715,20.3588,59553.0
2021-05-12 14:40:00,25.67,25.74,25.64,25.7,115605.0,20.3588,20.4143,20.335,20.3826,115605.0
2021-05-12 14:45:00,25.7,25.78,25.66,25.75,78232.0,20.3826,20.446,20.3508,20.4222,78232.0
2021-05-12 14:50:00,25.75,25.84,25.75,25.78,91416.0,20.4222,20.4936,20.4222,20.446,91416.0
2021-05-12 14:55:00,25.79,25.8,25.66,25.66,151691.0,20.4539,20.4619,20.3508,20.3508,151691.0
2021-05-12 15:00:00,25.66,25.69,25.6,25.62,147821.0,20.3508,20.3746,20.3033,20.3191,147821.0
2021-05-12 15:05:00,25.63,25.63,25.52,25.59,110274.0,20.327,20.327,20.2398,20.2953,110274.0
2021-05-12 15:10:00,25.58,25.58,25.48,25.51,87358.0,20.2874,20.2874,20.2081,20.2319,87358.0
2021-05-12 15:15:00,25.51,25.53,25.4,25.4,122940.0,20.2319,20.2477,20.1446,20.1446,122940.0
2021-05-12 15:20:00,25.39,25.47,25.38,25.38,106417.0,20.1367,20.2001,20.1288,20.1288,106417.0
2021-05-12 15:25:00,25.39,25.45,25.36,25.38,119544.0,20.1367,20.1843,20.1129,20.1288,119544.0
2021-05-12 15:30:00,25.37,25.39,25.28,25.38,118285.0,20.1208,20.1367,20.0495,20.1288,118285.0
2021-05-12 15:35:00,25.37,25.41,25.3,25.32,119798.0,20.1208,20.1526,20.0653,20.0812,119798.0
2021-05-12 15:40:00,25.32,25.44,25.31,25.41,110285.0,20.0812,20.1764,20.0733,20.1526,110285.0
2021-05-12 15:45:00,25.4,25.51,25.39,25.49,234310.0,20.1446,20.2319,20.1367,20.216,234310.0
2021-05-12 15:50:00,25.49,25.52,25.44,25.52,245377.0,20.216,20.2398,20.1764,20.2398,245377.0
2021-05-12 15:55:00,25.52,25.59,25.5,25.58,558613.0,20.2398,20.2953,20.2239,20.2874,558613.0
2021-05-13 09:30:00,25.1,25.25,24.9,25.16,332787.0,20.1802,20.3008,20.0194,20.2284,332787.0
2021-05-13 09:35:00,25.16,25.35,25.13,25.14,141005.0,20.2284,20.3812,20.2043,20.2123,141005.0
2021-05-13 09:40:00,25.15,25.42,25.14,25.42,129586.0,20.2204,20.4374,20.2123,20.4374,129586.0
2021-05-13 09:45:00,25.42,25.53,25.39,25.42,132215.0,20.4374,20.5259,20.4133,20.4374,132215.0
2021-05-13 09:50:00,25.41,25.65,25.4,25.62,85540.0,20.4294,20.6224,20.4214,20.5982,85540.0
2021-05-13 09:55:00,25.63,25.69,25.54,25.63,124428.0,20.6063,20.6545,20.5339,20.6063,124428.0
2021-05-13 10:00:00,25.64,25.68,25.58,25.64,91017.0,20.6143,20.6465,20.5661,20.6143,91017.0
2021-05-13 10:05:00,25.64,25.66,25.49,25.5,96789.0,20.6143,20.6304,20.4937,20.5018,96789.0
2021-05-13 10:10:00,25.5,25.58,25.47,25.55,168845.0,20.5018,20.5661,20.4776,20.542,168845.0
2021-05-13 10:15:00,25.55,25.57,25.37,25.42,172922.0,20.542,20.558,20.3972,20.4374,172922.0
2021-05-13 10:20:00,25.41,25.5,25.38,25.49,113608.0,20.4294,20.5018,20.4053,20.4937,113608.0
2021-05-13 10:25:00,25.48,25.5,25.37,25.41,100191.0,20.4857,20.5018,20.3972,20.4294,100191.0
2021-05-13 10:30:00,25.41,25.47,25.39,25.42,55862.0,20.4294,20.4776,20.4133,20.4374,55862.0
2021-05-13 10:35:00,25.42,25.42,25.3,25.33,82195.0,20.4374,20.4374,20.341,20.3651,82195.0
2021-05-13 10:40:00,25.33,25.35,25.19,25.2,109384.0,20.3651,20.3812,20.2525,20.2606,109384.0
2021-05-13 10:45:00,25.21,25.21,25.05,25.1,102127.0,20.2686,20.2686,20.14,20.1802,102127.0
2021-05-13 10:50:00,25.1,25.19,25.07,25.17,112468.0,20.1802,20.2525,20.156,20.2364,112468.0
2021-05-13 10:55:00,25.17,25.22,25.12,25.19,374538.0,20.2364,20.2766,20.1962,20.2525,374538.0
2021-05-13 11:00:00,25.19,25.21,25.13,25.19,191786.0,20.2525,20.2686,20.2043,20.2525,191786.0
2021-05-13 11:05:00,25.18,25.18,24.98,25.01,250334.0,20.2445,20.2445,20.0837,20.1078,250334.0
2021-05-13 11:10:00,25.0,25.07,24.98,25.01,111609.0,20.0998,20.156,20.0837,20.1078,111609.0
2021-05-13 11:15:00,25.02,25.1,24.98,25.08,77039.0,20.1159,20.1802,20.0837,20.1641,77039.0
2021-05-13 11:20:00,25.07,25.09,24.99,25.01,121670.0,20.156,20.1721,20.0917,20.1078,121670.0
2021-05-13 11:25:00,25.01,25.02,24.9,24.91,83599.0,20.1078,20.1159,20.0194,20.0274,83599.0
2021-05-13 11:30:00,24.92,24.99,24.91,24.92,88827.0,20.0355,20.0917,20.0274,20.0355,88827.0
2021-05-13 11:35:00,24.93,24.96,24.89,24.96,118276.0,20.0435,20.0676,20.0113,20.0676,118276.0
2021-05-13 11:40:00,24.96,24.96,24.82,24.83,114230.0,20.0676,20.0676,19.9551,19.9631,114230.0
2021-05-13 11:45:00,24.83,24.9,24.79,24.87,114735.0,19.9631,20.0194,19.9309,19.9953,114735.0
2021-05-13 11:50:00,24.86,24.86,24.77,24.82,105091.0,19.9872,19.9872,19.9149,19.9551,105091.0
2021-05-13 11:55:00,24.82,24.82,24.67,24.75,190097.0,19.9551,19.9551,19.8345,19.8988,190097.0
2021-05-13 12:00:00,24.75,24.78,24.69,24.71,101554.0,19.8988,19.9229,19.8505,19.8666,101554.0
2021-05-13 12:05:00,24.71,24.78,24.69,24.77,90039.0,19.8666,19.9229,19.8505,19.9149,90039.0
2021-05-13 12:10:00,24.77,24.96,24.77,24.93,75726.0,19.9149,20.0676,19.9149,20.0435,75726.0
2021-05-13 12:15:00,24.92,24.95,24.78,24.8,127439.0,20.0355,20.0596,19.9229,19.939,127439.0
2021-05-13 12:20:00,24.8,24.82,24.74,24.77,137184.0,19.939,19.9551,19.8907,19.9149,137184.0
2021-05-13 12:25:00,24.77,24.87,24.77,24.82,62670.0,19.9149,19.9953,19.9149,19.9551,62670.0
2021-05-13 12:30:00,24.83,24.92,24.83,24.92,83646.0,19.9631,20.0355,19.9631,20.0355,83646.0
2021-05-13 12:35:00,24.92,24.92,24.85,24.86,54812.0,20.0355,20.0355,19.9792,19.9872,54812.0
2021-05-13 12:40:00,24.86,24.9,24.81,24.83,105436.0,19.9872,20.0194,19.947,19.9631,105436.0
2021-05-13 12:45:00,24.83,24.92,24.82,24.92,159381.0,19.9631,20.0355,19.9551,20.0355,159381.0
2021-05-13 12:50:00,24.92,24.94,24.82,24.85,333389.0,20.0355,20.0515,19.9551,19.9792,333389.0
2021-05-13 12:55:00,24.86,24.87,24.63,24.73,120362.0,19.9872,19.9953,19.8023,19.8827,120362.0
2021-05-13 13:00:00,24.73,24.82,24.67,24.79,67672.0,19.8827,19.9551,19.8345,19.9309,67672.0
2021-05-13 13:05:00,24.78,24.78,24.67,24.71,51584.0,19.9229,19.9229,19.8345,19.8666,51584.0
2021-05-13 13:10:00,24.71,24.73,24.67,24.69,56669.0,19.8666,19.8827,19.8345,19.8505,56669.0
2021-05-13 13:15:00,24.69,24.77,24.68,24.72,55687.0,19.8505,19.9149,19.8425,19.8747,55687.0
2021-05-13 13:20:00,24.72,24.72,24.49,24.5,179311.0,19.8747,19.8747,19.6897,19.6978,179311.0
2021-05-13 13:25:00,24.49,24.61,24.46,24.6,64958.0,19.6897,19.7862,19.6656,19.7782,64958.0
2021-05-13 13:30:00,24.59,24.6,24.45,24.45,84221.0,19.7701,19.7782,19.6576,19.6576,84221.0
2021-05-13 13:35:00,24.46,24.5,24.4,24.43,94929.0,19.6656,19.6978,19.6174,19.6415,94929.0
2021-05-13 13:40:00,24.43,24.48,24.35,24.43,64692.0,19.6415,19.6817,19.5772,19.6415,64692.0
2021-05-13 13:45:00,24.43,24.48,24.27,24.29,154800.0,19.6415,19.6817,19.5129,19.5289,154800.0
2021-05-13 13:50:00,24.29,24.49,24.27,24.46,149231.0,19.5289,19.6897,19.5129,19.6656,149231.0
2021-05-13 13:55:00,24.47,24.53,24.44,24.49,81355.0,19.6737,19.7219,19.6495,19.6897,81355.0
2021-05-13 14:00:00,24.48,24.74,24.48,24.71,99423.0,19.6817,19.8907,19.6817,19.8666,99423.0
2021-05-13 14:05:00,24.71,24.72,24.58,24.58,142819.0,19.8666,19.8747,19.7621,19.7621,142819.0
2021-05-13 14:10:00,24.59,24.62,24.54,24.54,78690.0,19.7701,19.7943,19.7299,19.7299,78690.0
2021-05-13 14:15:00,24.55,24.59,24.48,24.48,81396.0,19.738,19.7701,19.6817,19.6817,81396.0
2021-05-13 14:20:00,24.49,24.65,24.48,24.65,58181.0,19.6897,19.8184,19.6817,19.8184,58181.0
2021-05-13 14:25:00,24.64,24.74,24.62,24.72,83459.0,19.8103,19.8907,19.7943,19.8747,83459.0
2021-05-13 14:30:00,24.72,24.74,24.68,24.71,61303.0,19.8747,19.8907,19.8425,19.8666,61303.0
2021-05-13 14:35:00,24.72,24.76,24.7,24.71,60588.0,19.8747,19.9068,19.8586,19.8666,60588.0
2021-05-13 14:40:00,24.71,24.78,24.68,24.72,102988.0,19.8666,19.9229,19.8425,19.8747,102988.0
2021-05-13 14:45:00,24.73,24.73,24.61,24.63,91539.0,19.8827,19.8827,19.7862,19.8023,91539.0
2021-05-13 14:50:00,24.62,24.65,24.58,24.63,90828.0,19.7943,19.8184,19.7621,19.8023,90828.0
2021-05-13 14:55:00,24.63,24.67,24.58,24.58,83934.0,19.8023,19.8345,19.7621,19.7621,83934.0
2021-05-13 15:00:00,24.59,24.77,24.59,24.73,120789.0,19.7701,19.9149,19.7701,19.8827,120789.0
2021-05-13 15:05:00,24.73,24.82,24.71,24.81,85363.0,19.8827,19.9551,19.8666,19.947,85363.0
2021-05-13 15:10:00,24.81,24.82,24.67,24.69,96852.0,19.947,19.9551,19.8345,19.8505,96852.0
2021-05-13 15:15:00,24.7,24.74,24.66,24.67,88348.0,19.8586,19.8907,19.8264,19.8345,88348.0
2021-05-13 15:20:00,24.66,24.72,24.63,24.72,81010.0,19.8264,19.8747,19.8023,19.8747,81010.0
2021-05-13 15:25:00,24.72,24.79,24.72,24.76,59875.0,19.8747,19.9309,19.8747,19.9068,59875.0
2021-05-13 15:30:00,24.76,24.8,24.74,24.77,86361.0,19.9068,19.939,19.8907,19.9149,86361.0
2021-05-13 15:35:00,24.77,24.86,24.75,24.84,106153.0,19.9149,19.9872,19.8988,19.9711,106153.0
2021-05-13 15:40:00,24.83,24.85,24.74,24.8,108330.0,19.9631,19.9792,19.8907,19.939,108330.0
2021-05-13 15:45:00,24.79,24.8,24.74,24.76,114022.0,19.9309,19.939,19.8907,19.9068,114022.0
2021-05-13 15:50:00,24.77,24.79,24.74,24.76,247130.0,19.9149,19.9309,19.8907,19.9068,247130.0
2021-05-13 15:55:00,24.77,24.79,24.74,24.75,512396.0,19.9149,19.9309,19.8907,19.8988,512396.0
2021-05-14 09:30:00,25.24,25.56,25.24,25.42,317525.0,20.2927,20.55,20.2927,20.4374,317525.0
2021-05-14 09:35:00,25.42,25.63,25.38,25.48,168922.0,20.4374,20.6063,20.4053,20.4857,168922.0
2021-05-14 09:40:00,25.48,25.49,25.29,25.43,127781.0,20.4857,20.4937,20.3329,20.4455,127781.0
2021-05-14 09:45:00,25.45,25.56,25.44,25.52,70774.0,20.4616,20.55,20.4535,20.5178,70774.0
2021-05-14 09:50:00,25.52,25.74,25.49,25.7,153459.0,20.5178,20.6947,20.4937,20.6626,153459.0
2021-05-14 09:55:00,25.71,25.83,25.7,25.77,84939.0,20.6706,20.7671,20.6626,20.7188,84939.0
2021-05-14 10:00:00,25.78,25.81,25.7,25.8,130989.0,20.7269,20.751,20.6626,20.743,130989.0
2021-05-14 10:05:00,25.81,25.94,25.8,25.92,156271.0,20.751,20.8555,20.743,20.8394,156271.0
2021-05-14 10:10:00,25.92,25.96,25.85,25.94,132545.0,20.8394,20.8716,20.7832,20.8555,132545.0
2021-05-14 10:15:00,25.94,25.95,25.73,25.76,134283.0,20.8555,20.8636,20.6867,20.7108,134283.0
2021-05-14 10:20:00,25.77,25.86,25.74,25.86,106778.0,20.7188,20.7912,20.6947,20.7912,106778.0
2021-05-14 10:25:00,25.86,25.95,25.85,25.87,96316.0,20.7912,20.8636,20.7832,20.7992,96316.0
2021-05-14 10:30:00,25.87,26.0,25.86,25.97,118636.0,20.7992,20.9038,20.7912,20.8796,118636.0
2021-05-14 10:35:00,25.96,25.98,25.73,25.78,113170.0,20.8716,20.8877,20.6867,20.7269,113170.0
2021-05-14 10:40:00,25.77,25.81,25.68,25.74,84704.0,20.7188,20.751,20.6465,20.6947,84704.0
2021-05-14 10:45:00,25.75,25.86,25.74,25.78,85144.0,20.7028,20.7912,20.6947,20.7269,85144.0
2021-05-14 10:50:00,25.78,25.93,25.78,25.91,71403.0,20.7269,20.8475,20.7269,20.8314,71403.0
2021-05-14 10:55:00,25.91,25.94,25.8,25.86,113858.0,20.8314,20.8555,20.743,20.7912,113858.0
2021-05-14 11:00:00,25.86,25.88,25.72,25.8,113403.0,20.7912,20.8073,20.6786,20.743,113403.0
2021-05-14 11:05:00,25.81,25.85,25.74,25.76,69687.0,20.751,20.7832,20.6947,20.7108,69687.0
2021-05-14 11:10:00,25.76,25.86,25.75,25.85,67200.0,20.7108,20.7912,20.7028,20.7832,67200.0
2021-05-14 11:15:00,25.85,25.89,25.83,25.87,92959.0,20.7832,20.8153,20.7671,20.7992,92959.0
2021-05-14 11:20:00,25.87,25.91,25.82,25.9,63907.0,20.7992,20.8314,20.759,20.8234,63907.0
2021-05-14 11:25:00,25.91,25.96,25.91,25.95,57132.0,20.8314,20.8716,20.8314,20.8636,57132.0
2021-05-14 11:30:00,25.96,26.0,25.93,25.98,86527.0,20.8716,20.9038,20.8475,20.8877,86527.0
2021-05-14 11:35:00,25.98,26.0,25.92,25.94,83156.0,20.8877,20.9038,20.8394,20.8555,83156.0
2021-05-14 11:40:00,25.94,25.96,25.89,25.92,50580.0,20.8555,20.8716,20.8153,20.8394,50580.0
2021-05-14 11:45:00,25.92,25.95,25.89,25.91,40218.0,20.8394,20.8636,20.8153,20.8314,40218.0
2021-05-14 11:50:00,25.91,25.92,25.88,25.88,42002.0,20.8314,20.8394,20.8073,20.8073,42002.0
2021-05-14 11:55:00,25.88,25.89,25.85,25.86,46136.0,20.8073,20.8153,20.7832,20.7912,46136.0
2021-05-14 12:00:00,25.85,25.94,25.85,25.92,45283.0,20.7832,20.8555,20.7832,20.8394,45283.0
2021-05-14 12:05:00,25.92,25.99,25.91,25.95,53977.0,20.8394,20.8957,20.8314,20.8636,53977.0
2021-05-14 12:10:00,25.95,26.01,25.95,26.01,45408.0,20.8636,20.9118,20.8636,20.9118,45408.0
2021-05-14 12:15:00,26.01,26.05,25.99,26.05,56104.0,20.9118,20.944,20.8957,20.944,56104.0
2021-05-14 12:20:00,26.04,26.06,26.0,26.01,63718.0,20.9359,20.952,20.9038,20.9118,63718.0
2021-05-14 12:25:00,26.01,26.03,25.97,26.02,70629.0,20.9118,20.9279,20.8796,20.9198,70629.0
2021-05-14 12:30:00,26.02,26.07,25.99,26.01,57898.0,20.9198,20.96,20.8957,20.9118,57898.0
2021-05-14 12:35:00,26.01,26.05,25.99,26.01,58825.0,20.9118,20.944,20.8957,20.9118,58825.0
2021-05-14 12:40:00,26.02,26.09,26.01,26.08,45859.0,20.9198,20.9761,20.9118,20.9681,45859.0
2021-05-14 12:45:00,26.08,26.15,26.07,26.11,81435.0,20.9681,21.0244,20.96,20.9922,81435.0
2021-05-14 12:50:00,26.12,26.14,26.07,26.08,39136.0,21.0002,21.0163,20.96,20.9681,39136.0
2021-05-14 12:55:00,26.08,26.09,26.04,26.07,55361.0,20.9681,20.9761,20.9359,20.96,55361.0
2021-05-14 13:00:00,26.06,26.1,26.02,26.02,65474.0,20.952,20.9842,20.9198,20.9198,65474.0
2021-05-14 13:05:00,26.02,26.05,26.0,26.04,57856.0,20.9198,20.944,20.9038,20.9359,57856.0
2021-05-14 13:10:00,26.05,26.11,26.03,26.11,33290.0,20.944,20.9922,20.9279,20.9922,33290.0
2021-05-14 13:15:00,26.11,26.12,26.04,26.06,51793.0,20.9922,21.0002,20.9359,20.952,51793.0
2021-05-14 13:20:00,26.06,26.19,26.06,26.18,69805.0,20.952,21.0565,20.952,21.0485,69805.0
2021-05-14 13:25:00,26.19,26.23,26.16,26.18,79103.0,21.0565,21.0887,21.0324,21.0485,79103.0
2021-05-14 13:30:00,26.18,26.2,26.09,26.12,141535.0,21.0485,21.0646,20.9761,21.0002,141535.0
2021-05-14 13:35:00,26.11,26.12,26.09,26.12,66581.0,20.9922,21.0002,20.9761,21.0002,66581.0
2021-05-14 13:40:00,26.12,26.16,26.05,26.05,86616.0,21.0002,21.0324,20.944,20.944,86616.0
2021-05-14 13:45:00,26.05,26.09,26.03,26.08,191904.0,20.944,20.9761,20.9279,20.9681,191904.0
2021-05-14 13:50:00,26.09,26.14,26.08,26.11,72668.0,20.9761,21.0163,20.9681,20.9922,72668.0
2021-05-14 13:55:00,26.12,26.13,26.09,26.11,73419.0,21.0002,21.0083,20.9761,20.9922,73419.0
2021-05-14 14:00:00,26.12,26.19,26.08,26.19,68423.0,21.0002,21.0565,20.9681,21.0565,68423.0
2021-05-14 14:05:00,26.19,26.22,26.17,26.2,84976.0,21.0565,21.0806,21.0404,21.0646,84976.0
2021-05-14 14:10:00,26.2,26.25,26.19,26.22,72634.0,21.0646,21.1048,21.0565,21.0806,72634.0
2021-05-14 14:15:00,26.21,26.28,26.21,26.28,78161.0,21.0726,21.1289,21.0726,21.1289,78161.0
2021-05-14 14:20:00,26.28,26.33,26.25,26.32,90607.0,21.1289,21.1691,21.1048,21.161,90607.0
2021-05-14 14:25:00,26.32,26.38,26.32,26.35,94350.0,21.161,21.2093,21.161,21.1852,94350.0
2021-05-14 14:30:00,26.36,26.38,26.32,26.37,52157.0,21.1932,21.2093,21.161,21.2012,52157.0
2021-05-14 14:35:00,26.38,26.38,26.26,26.29,83998.0,21.2093,21.2093,21.1128,21.1369,83998.0
2021-05-14 14:40:00,26.3,26.32,26.23,26.24,87952.0,21.145,21.161,21.0887,21.0967,87952.0
2021-05-14 14:45:00,26.24,26.26,26.19,26.21,82135.0,21.0967,21.1128,21.0565,21.0726,82135.0
2021-05-14 14:50:00,26.21,26.25,26.17,26.23,127002.0,21.0726,21.1048,21.0404,21.0887,127002.0
2021-05-14 14:55:00,26.23,26.24,26.15,26.17,98118.0,21.0887,21.0967,21.0244,21.0404,98118.0
2021-05-14 15:00:00,26.17,26.22,26.14,26.21,219017.0,21.0404,21.0806,21.0163,21.0726,219017.0
2021-05-14 15:05:00,26.21,26.23,26.17,26.21,58439.0,21.0726,21.0887,21.0404,21.0726,58439.0
2021-05-14 15:10:00,26.2,26.25,26.19,26.22,74518.0,21.0646,21.1048,21.0565,21.0806,74518.0
2021-05-14 15:15:00,26.22,26.3,26.21,26.28,71198.0,21.0806,21.145,21.0726,21.1289,71198.0
2021-05-14 15:20:00,26.28,26.31,26.26,26.28,52838.0,21.1289,21.153,21.1128,21.1289,52838.0
2021-05-14 15:25:00,26.28,26.29,26.25,26.28,62791.0,21.1289,21.1369,21.1048,21.1289,62791.0
2021-05-14 15:30:00,26.28,26.3,26.23,26.25,96563.0,21.1289,21.145,21.0887,21.1048,96563.0
2021-05-14 15:35:00,26.25,26.26,26.18,26.24,128423.0,21.1048,21.1128,21.0485,21.0967,128423.0
2021-05-14 15:40:00,26.23,26.24,26.15,26.17,126971.0,21.0887,21.0967,21.0244,21.0404,126971.0
2021-05-14 15:45:00,26.17,26.25,26.17,26.21,219743.0,21.0404,21.1048,21.0404,21.0726,219743.0
2021-05-14 15:50:00,26.21,26.36,26.21,26.35,485543.0,21.0726,21.1932,21.0726,21.1852,485543.0
2021-05-14 15:55:00,26.35,26.4,26.3,26.39,1150446.0,21.1852,21.2254,21.145,21.2173,1150446.0
2021-05-17 09:30:00,26.1,26.65,26.06,26.65,288257.0,20.9842,21.4264,20.952,21.4264,288257.0
2021-05-17 09:35:00,26.65,26.89,26.63,26.84,186321.0,21.4264,21.6193,21.4103,21.5791,186321.0
2021-05-17 09:40:00,26.84,26.88,26.42,26.43,152010.0,21.5791,21.6113,21.2414,21.2495,152010.0
2021-05-17 09:45:00,26.44,26.54,26.3,26.32,138358.0,21.2575,21.3379,21.145,21.161,138358.0
2021-05-17 09:50:00,26.3,26.34,26.15,26.27,158126.0,21.145,21.1771,21.0244,21.1208,158126.0
2021-05-17 09:55:00,26.25,26.33,26.22,26.33,89166.0,21.1048,21.1691,21.0806,21.1691,89166.0
2021-05-17 10:00:00,26.32,26.36,26.19,26.26,108959.0,21.161,21.1932,21.0565,21.1128,108959.0
2021-05-17 10:05:00,26.27,26.5,26.24,26.38,146911.0,21.1208,21.3058,21.0967,21.2093,146911.0
2021-05-17 10:10:00,26.39,26.59,26.31,26.57,126752.0,21.2173,21.3781,21.153,21.362,126752.0
2021-05-17 10:15:00,26.58,26.68,26.52,26.64,202691.0,21.3701,21.4505,21.3218,21.4183,202691.0
2021-05-17 10:20:00,26.63,26.66,26.45,26.5,75840.0,21.4103,21.4344,21.2656,21.3058,75840.0
2021-05-17 10:25:00,26.5,26.59,26.33,26.34,114437.0,21.3058,21.3781,21.1691,21.1771,114437.0
2021-05-17 10:30:00,26.33,26.36,26.27,26.3,106411.0,21.1691,21.1932,21.1208,21.145,106411.0
2021-05-17 10:35:00,26.32,26.65,26.31,26.62,149780.0,21.161,21.4264,21.153,21.4022,149780.0
2021-05-17 10:40:00,26.62,26.65,26.54,26.55,93817.0,21.4022,21.4264,21.3379,21.346,93817.0
2021-05-17 10:45:00,26.55,26.59,26.49,26.55,70008.0,21.346,21.3781,21.2977,21.346,70008.0
2021-05-17 10:50:00,26.56,26.62,26.52,26.58,81905.0,21.354,21.4022,21.3218,21.3701,81905.0
2021-05-17 10:55:00,26.58,26.63,26.51,26.58,51761.0,21.3701,21.4103,21.3138,21.3701,51761.0
2021-05-17 11:00:00,26.56,26.58,26.43,26.44,121046.0,21.354,21.3701,21.2495,21.2575,121046.0
2021-05-17 11:05:00,26.43,26.51,26.42,26.48,113823.0,21.2495,21.3138,21.2414,21.2897,113823.0
2021-05-17 11:10:00,26.48,26.66,26.45,26.66,93397.0,21.2897,21.4344,21.2656,21.4344,93397.0
2021-05-17 11:15:00,26.64,26.77,26.63,26.72,187962.0,21.4183,21.5228,21.4103,21.4826,187962.0
2021-05-17 11:20:00,26.72,26.81,26.68,26.68,133664.0,21.4826,21.555,21.4505,21.4505,133664.0
2021-05-17 11:25:00,26.69,26.74,26.66,26.7,60354.0,21.4585,21.4987,21.4344,21.4666,60354.0
2021-05-17 11:30:00,26.71,26.8,26.71,26.73,71988.0,21.4746,21.547,21.4746,21.4907,71988.0
2021-05-17 11:35:00,26.74,26.82,26.73,26.76,104083.0,21.4987,21.563,21.4907,21.5148,104083.0
2021-05-17 11:40:00,26.75,26.84,26.75,26.77,146088.0,21.5068,21.5791,21.5068,21.5228,146088.0
2021-05-17 11:45:00,26.77,26.81,26.73,26.75,151261.0,21.5228,21.555,21.4907,21.5068,151261.0
2021-05-17 11:50:00,26.74,26.75,26.67,26.74,120484.0,21.4987,21.5068,21.4424,21.4987,120484.0
2021-05-17 11:55:00,26.74,26.75,26.67,26.7,155312.0,21.4987,21.5068,21.4424,21.4666,155312.0
2021-05-17 12:00:00,26.7,26.79,26.63,26.78,253056.0,21.4666,21.5389,21.4103,21.5309,253056.0
2021-05-17 12:05:00,26.78,26.87,26.77,26.79,294939.0,21.5309,21.6032,21.5228,21.5389,294939.0
2021-05-17 12:10:00,26.8,26.83,26.73,26.76,82918.0,21.547,21.5711,21.4907,21.5148,82918.0
2021-05-17 12:15:00,26.75,26.83,26.74,26.82,68044.0,21.5068,21.5711,21.4987,21.563,68044.0
2021-05-17 12:20:00,26.82,26.85,26.78,26.83,60655.0,21.563,21.5872,21.5309,21.5711,60655.0
2021-05-17 12:25:00,26.83,26.99,26.81,26.96,201549.0,21.5711,21.6997,21.555,21.6756,201549.0
2021-05-17 12:30:00,26.96,26.98,26.89,26.96,88237.0,21.6756,21.6917,21.6193,21.6756,88237.0
2021-05-17 12:35:00,26.96,26.98,26.91,26.93,62345.0,21.6756,21.6917,21.6354,21.6515,62345.0
2021-05-17 12:40:00,26.93,26.95,26.9,26.92,74332.0,21.6515,21.6676,21.6274,21.6434,74332.0
2021-05-17 12:45:00,26.91,26.99,26.89,26.98,96308.0,21.6354,21.6997,21.6193,21.6917,96308.0
2021-05-17 12:50:00,26.98,26.99,26.9,26.93,68110.0,21.6917,21.6997,21.6274,21.6515,68110.0
2021-05-17 12:55:00,26.93,26.95,26.89,26.91,59578.0,21.6515,21.6676,21.6193,21.6354,59578.0
2021-05-17 13:00:00,26.91,27.04,26.9,26.98,141260.0,21.6354,21.7399,21.6274,21.6917,141260.0
2021-05-17 13:05:00,26.98,27.04,26.97,26.99,68281.0,21.6917,21.7399,21.6836,21.6997,68281.0
2021-05-17 13:10:00,26.98,27.01,26.96,26.99,47826.0,21.6917,21.7158,21.6756,21.6997,47826.0
2021-05-17 13:15:00,26.99,27.01,26.91,26.94,69059.0,21.6997,21.7158,21.6354,21.6595,69059.0
2021-05-17 13:20:00,26.94,26.97,26.93,26.97,29830.0,21.6595,21.6836,21.6515,21.6836,29830.0
2021-05-17 13:25:00,26.97,27.0,26.91,26.96,111375.0,21.6836,21.7078,21.6354,21.6756,111375.0
2021-05-17 13:30:00,26.97,27.01,26.92,26.93,77589.0,21.6836,21.7158,21.6434,21.6515,77589.0
2021-05-17 13:35:00,26.94,27.01,26.93,26.98,64714.0,21.6595,21.7158,21.6515,21.6917,64714.0
2021-05-17 13:40:00,26.98,27.0,26.91,26.95,91890.0,21.6917,21.7078,21.6354,21.6676,91890.0
2021-05-17 13:45:00,26.95,27.03,26.93,27.0,95125.0,21.6676,21.7319,21.6515,21.7078,95125.0
2021-05-17 13:50:00,27.01,27.04,26.98,27.01,60355.0,21.7158,21.7399,21.6917,21.7158,60355.0
2021-05-17 13:55:00,27.02,27.16,27.0,27.14,199435.0,21.7238,21.8364,21.7078,21.8203,199435.0
2021-05-17 14:00:00,27.14,27.18,27.09,27.17,96649.0,21.8203,21.8525,21.7801,21.8444,96649.0
2021-05-17 14:05:00,27.16,27.23,27.16,27.17,138381.0,21.8364,21.8927,21.8364,21.8444,138381.0
2021-05-17 14:10:00,27.18,27.2,27.13,27.18,57928.0,21.8525,21.8686,21.8123,21.8525,57928.0
2021-05-17 14:15:00,27.18,27.21,27.14,27.17,88426.0,21.8525,21.8766,21.8203,21.8444,88426.0
2021-05-17 14:20:00,27.16,27.18,27.09,27.1,78844.0,21.8364,21.8525,21.7801,21.7882,78844.0
2021-05-17 14:25:00,27.1,27.12,27.05,27.08,59326.0,21.7882,21.8042,21.748,21.7721,59326.0
2021-05-17 14:30:00,27.08,27.11,27.03,27.05,69257.0,21.7721,21.7962,21.7319,21.748,69257.0
2021-05-17 14:35:00,27.05,27.06,26.97,26.99,62977.0,21.748,21.756,21.6836,21.6997,62977.0
2021-05-17 14:40:00,27.0,27.05,27.0,27.03,54522.0,21.7078,21.748,21.7078,21.7319,54522.0
2021-05-17 14:45:00,27.03,27.07,26.99,27.0,59095.0,21.7319,21.764,21.6997,21.7078,59095.0
2021-05-17 14:50:00,27.0,27.06,26.99,27.06,97837.0,21.7078,21.756,21.6997,21.756,97837.0
2021-05-17 14:55:00,27.06,27.09,27.04,27.07,56170.0,21.756,21.7801,21.7399,21.764,56170.0
2021-05-17 15:00:00,27.07,27.09,27.0,27.04,77244.0,21.764,21.7801,21.7078,21.7399,77244.0
2021-05-17 15:05:00,27.04,27.09,27.04,27.05,51077.0,21.7399,21.7801,21.7399,21.748,51077.0
2021-05-17 15:10:00,27.04,27.11,27.02,27.08,84610.0,21.7399,21.7962,21.7238,21.7721,84610.0
2021-05-17 15:15:00,27.09,27.11,27.04,27.06,80999.0,21.7801,21.7962,21.7399,21.756,80999.0
2021-05-17 15:20:00,27.06,27.15,27.05,27.14,129595.0,21.756,21.8284,21.748,21.8203,129595.0
2021-05-17 15:25:00,27.14,27.15,27.11,27.12,104980.0,21.8203,21.8284,21.7962,21.8042,104980.0
2021-05-17 15:30:00,27.13,27.33,27.13,27.33,572678.0,21.8123,21.9731,21.8123,21.9731,572678.0
2021-05-17 15:35:00,27.33,27.35,27.27,27.31,206888.0,21.9731,21.9891,21.9248,21.957,206888.0
2021-05-17 15:40:00,27.32,27.33,27.17,27.18,313034.0,21.965,21.9731,21.8444,21.8525,313034.0
2021-05-17 15:45:00,27.18,27.24,27.15,27.17,331808.0,21.8525,21.9007,21.8284,21.8444,331808.0
2021-05-17 15:50:00,27.17,27.23,27.15,27.16,616387.0,21.8444,21.8927,21.8284,21.8364,616387.0
2021-05-17 15:55:00,27.16,27.22,27.15,27.2,782413.0,21.8364,21.8846,21.8284,21.8686,782413.0
2021-05-18 09:30:00,27.36,27.44,26.73,26.75,694330.0,21.9972,22.0615,21.4907,21.5068,694330.0
2021-05-18 09:35:00,26.75,27.3,26.74,27.3,389061.0,21.5068,21.9489,21.4987,21.9489,389061.0
2021-05-18 09:40:00,27.29,27.31,27.03,27.14,219570.0,21.9409,21.957,21.7319,21.8203,219570.0
2021-05-18 09:45:00,27.13,27.19,26.88,27.03,284197.0,21.8123,21.8605,21.6113,21.7319,284197.0
2021-05-18 09:50:00,27.03,27.11,26.91,26.96,199675.0,21.7319,21.7962,21.6354,21.6756,199675.0
2021-05-18 09:55:00,26.96,27.13,26.86,26.86,183389.0,21.6756,21.8123,21.5952,21.5952,183389.0
2021-05-18 10:00:00,26.86,26.89,26.6,26.68,365254.0,21.5952,21.6193,21.3862,21.4505,365254.0
2021-05-18 10:05:00,26.69,26.89,26.63,26.85,243643.0,21.4585,21.6193,21.4103,21.5872,243643.0
2021-05-18 10:10:00,26.85,26.93,26.73,26.77,160408.0,21.5872,21.6515,21.4907,21.5228,160408.0
2021-05-18 10:15:00,26.77,26.77,26.44,26.46,298719.0,21.5228,21.5228,21.2575,21.2736,298719.0
2021-05-18 10:20:00,26.46,26.66,26.44,26.59,128752.0,21.2736,21.4344,21.2575,21.3781,128752.0
2021-05-18 10:25:00,26.58,26.68,26.55,26.6,123038.0,21.3701,21.4505,21.346,21.3862,123038.0
2021-05-18 10:30:00,26.6,26.7,26.57,26.63,116955.0,21.3862,21.4666,21.362,21.4103,116955.0
2021-05-18 10:35:00,26.63,26.72,26.6,26.61,381201.0,21.4103,21.4826,21.3862,21.3942,381201.0
2021-05-18 10:40:00,26.6,26.78,26.5,26.54,704432.0,21.3862,21.5309,21.3058,21.3379,704432.0
2021-05-18 10:45:00,26.55,26.65,26.53,26.64,165565.0,21.346,21.4264,21.3299,21.4183,165565.0
2021-05-18 10:50:00,26.64,26.69,26.54,26.55,112495.0,21.4183,21.4585,21.3379,21.346,112495.0
2021-05-18 10:55:00,26.55,26.67,26.55,26.66,87523.0,21.346,21.4424,21.346,21.4344,87523.0
2021-05-18 11:00:00,26.66,26.66,26.48,26.48,105608.0,21.4344,21.4344,21.2897,21.2897,105608.0
2021-05-18 11:05:00,26.49,26.5,26.43,26.49,137916.0,21.2977,21.3058,21.2495,21.2977,137916.0
2021-05-18 11:10:00,26.48,26.64,26.46,26.64,67288.0,21.2897,21.4183,21.2736,21.4183,67288.0
2021-05-18 11:15:00,26.63,26.66,26.6,26.64,75597.0,21.4103,21.4344,21.3862,21.4183,75597.0
2021-05-18 11:20:00,26.64,26.7,26.62,26.65,61279.0,21.4183,21.4666,21.4022,21.4264,61279.0
2021-05-18 11:25:00,26.65,26.66,26.6,26.64,80516.0,21.4264,21.4344,21.3862,21.4183,80516.0
2021-05-18 11:30:00,26.64,26.72,26.63,26.68,60532.0,21.4183,21.4826,21.4103,21.4505,60532.0
2021-05-18 11:35:00,26.68,26.76,26.67,26.69,56087.0,21.4505,21.5148,21.4424,21.4585,56087.0
2021-05-18 11:40:00,26.7,26.7,26.62,26.67,77592.0,21.4666,21.4666,21.4022,21.4424,77592.0
2021-05-18 11:45:00,26.68,26.76,26.67,26.75,70895.0,21.4505,21.5148,21.4424,21.5068,70895.0
2021-05-18 11:50:00,26.74,26.79,26.71,26.73,52665.0,21.4987,21.5389,21.4746,21.4907,52665.0
2021-05-18 11:55:00,26.74,26.81,26.67,26.72,88786.0,21.4987,21.555,21.4424,21.4826,88786.0
2021-05-18 12:00:00,26.72,26.72,26.45,26.46,191425.0,21.4826,21.4826,21.2656,21.2736,191425.0
2021-05-18 12:05:00,26.46,26.47,26.27,26.32,246208.0,21.2736,21.2816,21.1208,21.161,246208.0
2021-05-18 12:10:00,26.3,26.39,26.27,26.3,77561.0,21.145,21.2173,21.1208,21.145,77561.0
2021-05-18 12:15:00,26.3,26.32,26.21,26.25,160691.0,21.145,21.161,21.0726,21.1048,160691.0
2021-05-18 12:20:00,26.25,26.44,26.23,26.41,172491.0,21.1048,21.2575,21.0887,21.2334,172491.0
2021-05-18 12:25:00,26.41,26.6,26.38,26.55,253503.0,21.2334,21.3862,21.2093,21.346,253503.0
2021-05-18 12:30:00,26.55,26.56,26.46,26.48,64080.0,21.346,21.354,21.2736,21.2897,64080.0
2021-05-18 12:35:00,26.49,26.5,26.45,26.49,46248.0,21.2977,21.3058,21.2656,21.2977,46248.0
2021-05-18 12:40:00,26.49,26.57,26.46,26.49,234768.0,21.2977,21.362,21.2736,21.2977,234768.0
2021-05-18 12:45:00,26.49,26.51,26.44,26.46,51175.0,21.2977,21.3138,21.2575,21.2736,51175.0
2021-05-18 12:50:00,26.45,26.53,26.44,26.48,80961.0,21.2656,21.3299,21.2575,21.2897,80961.0
2021-05-18 12:55:00,26.47,26.48,26.38,26.39,98923.0,21.2816,21.2897,21.2093,21.2173,98923.0
2021-05-18 13:00:00,26.4,26.45,26.38,26.41,81032.0,21.2254,21.2656,21.2093,21.2334,81032.0
2021-05-18 13:05:00,26.41,26.43,26.34,26.36,97704.0,21.2334,21.2495,21.1771,21.1932,97704.0
2021-05-18 13:10:00,26.36,26.42,26.31,26.33,68618.0,21.1932,21.2414,21.153,21.1691,68618.0
2021-05-18 13:15:00,26.32,26.38,26.29,26.38,52386.0,21.161,21.2093,21.1369,21.2093,52386.0
2021-05-18 13:20:00,26.37,26.44,26.37,26.38,67051.0,21.2012,21.2575,21.2012,21.2093,67051.0
2021-05-18 13:25:00,26.39,26.42,26.38,26.41,52892.0,21.2173,21.2414,21.2093,21.2334,52892.0
2021-05-18 13:30:00,26.4,26.44,26.37,26.39,57667.0,21.2254,21.2575,21.2012,21.2173,57667.0
2021-05-18 13:35:00,26.39,26.4,26.31,26.37,68339.0,21.2173,21.2254,21.153,21.2012,68339.0
2021-05-18 13:40:00,26.38,26.44,26.36,26.39,64545.0,21.2093,21.2575,21.1932,21.2173,64545.0
2021-05-18 13:45:00,26.39,26.41,26.36,26.39,69166.0,21.2173,21.2334,21.1932,21.2173,69166.0
2021-05-18 13:50:00,26.39,26.4,26.36,26.4,66226.0,21.2173,21.2254,21.1932,21.2254,66226.0
2021-05-18 13:55:00,26.4,26.42,26.35,26.37,65635.0,21.2254,21.2414,21.1852,21.2012,65635.0
2021-05-18 14:00:00,26.37,26.39,26.3,26.34,89612.0,21.2012,21.2173,21.145,21.1771,89612.0
2021-05-18 14:05:00,26.34,26.4,26.34,26.38,64832.0,21.1771,21.2254,21.1771,21.2093,64832.0
2021-05-18 14:10:00,26.38,26.43,26.36,26.42,63051.0,21.2093,21.2495,21.1932,21.2414,63051.0
2021-05-18 14:15:00,26.42,26.49,26.41,26.47,93566.0,21.2414,21.2977,21.2334,21.2816,93566.0
2021-05-18 14:20:00,26.48,26.49,26.41,26.45,99093.0,21.2897,21.2977,21.2334,21.2656,99093.0
2021-05-18 14:25:00,26.44,26.49,26.43,26.48,99232.0,21.2575,21.2977,21.2495,21.2897,99232.0
2021-05-18 14:30:00,26.48,26.48,26.39,26.4,95961.0,21.2897,21.2897,21.2173,21.2254,95961.0
2021-05-18 14:35:00,26.4,26.45,26.35,26.36,84571.0,21.2254,21.2656,21.1852,21.1932,84571.0
2021-05-18 14:40:00,26.36,26.39,26.3,26.32,97671.0,21.1932,21.2173,21.145,21.161,97671.0
2021-05-18 14:45:00,26.31,26.33,26.27,26.3,98319.0,21.153,21.1691,21.1208,21.145,98319.0
2021-05-18 14:50:00,26.29,26.33,26.27,26.32,81800.0,21.1369,21.1691,21.1208,21.161,81800.0
2021-05-18 14:55:00,26.31,26.49,26.29,26.42,94846.0,21.153,21.2977,21.1369,21.2414,94846.0
2021-05-18 15:00:00,26.42,26.44,26.38,26.44,83825.0,21.2414,21.2575,21.2093,21.2575,83825.0
2021-05-18 15:05:00,26.44,26.47,26.39,26.45,105512.0,21.2575,21.2816,21.2173,21.2656,105512.0
2021-05-18 15:10:00,26.45,26.48,26.38,26.41,111996.0,21.2656,21.2897,21.2093,21.2334,111996.0
2021-05-18 15:15:00,26.41,26.48,26.4,26.46,102829.0,21.2334,21.2897,21.2254,21.2736,102829.0
2021-05-18 15:20:00,26.46,26.53,26.45,26.49,90294.0,21.2736,21.3299,21.2656,21.2977,90294.0
2021-05-18 15:25:00,26.49,26.55,26.48,26.52,102914.0,21.2977,21.346,21.2897,21.3218,102914.0
2021-05-18 15:30:00,26.53,26.56,26.48,26.55,133051.0,21.3299,21.354,21.2897,21.346,133051.0
2021-05-18 15:35:00,26.55,26.58,26.52,26.57,147313.0,21.346,21.3701,21.3218,21.362,147313.0
2021-05-18 15:40:00,26.57,26.6,26.51,26.54,174063.0,21.362,21.3862,21.3138,21.3379,174063.0
2021-05-18 15:45:00,26.56,26.57,26.39,26.41,227015.0,21.354,21.362,21.2173,21.2334,227015.0
2021-05-18 15:50:00,26.41,26.41,26.31,26.31,345186.0,21.2334,21.2334,21.153,21.153,345186.0
2021-05-18 15:55:00,26.31,26.34,26.23,26.23,532627.0,21.153,21.1771,21.0887,21.0887,532627.0
2021-05-19 09:30:00,25.45,25.62,25.15,25.59,620929.0,20.4616,20.5982,20.2204,20.5741,620929.0
2021-05-19 09:35:00,25.58,25.58,25.06,25.25,376051.0,20.5661,20.5661,20.148,20.3008,376051.0
2021-05-19 09:40:00,25.24,25.38,25.1,25.24,504427.0,20.2927,20.4053,20.1802,20.2927,504427.0
2021-05-19 09:45:00,25.23,25.36,25.06,25.07,345981.0,20.2847,20.3892,20.148,20.156,345981.0
2021-05-19 09:50:00,25.07,25.16,24.84,24.96,347247.0,20.156,20.2284,19.9711,20.0676,347247.0
2021-05-19 09:55:00,24.95,25.04,24.85,24.89,246713.0,20.0596,20.1319,19.9792,20.0113,246713.0
2021-05-19 10:00:00,24.89,24.9,24.58,24.59,332028.0,20.0113,20.0194,19.7621,19.7701,332028.0
2021-05-19 10:05:00,24.6,24.89,24.58,24.73,399996.0,19.7782,20.0113,19.7621,19.8827,399996.0
2021-05-19 10:10:00,24.7,24.94,24.66,24.94,214900.0,19.8586,20.0515,19.8264,20.0515,214900.0
2021-05-19 10:15:00,24.91,24.93,24.81,24.87,173232.0,20.0274,20.0435,19.947,19.9953,173232.0
2021-05-19 10:20:00,24.87,24.89,24.64,24.64,190785.0,19.9953,20.0113,19.8103,19.8103,190785.0
2021-05-19 10:25:00,24.64,24.84,24.6,24.79,212635.0,19.8103,19.9711,19.7782,19.9309,212635.0
2021-05-19 10:30:00,24.78,24.79,24.65,24.78,153580.0,19.9229,19.9309,19.8184,19.9229,153580.0
2021-05-19 10:35:00,24.78,24.81,24.6,24.62,259185.0,19.9229,19.947,19.7782,19.7943,259185.0
2021-05-19 10:40:00,24.61,24.83,24.59,24.83,225120.0,19.7862,19.9631,19.7701,19.9631,225120.0
2021-05-19 10:45:00,24.83,24.84,24.65,24.7,129426.0,19.9631,19.9711,19.8184,19.8586,129426.0
2021-05-19 10:50:00,24.69,24.74,24.65,24.7,82638.0,19.8505,19.8907,19.8184,19.8586,82638.0
2021-05-19 10:55:00,24.7,24.85,24.63,24.83,127600.0,19.8586,19.9792,19.8023,19.9631,127600.0
2021-05-19 11:00:00,24.82,24.84,24.74,24.77,106986.0,19.9551,19.9711,19.8907,19.9149,106986.0
2021-05-19 11:05:00,24.78,25.04,24.75,25.01,152468.0,19.9229,20.1319,19.8988,20.1078,152468.0
2021-05-19 11:10:00,25.0,25.1,24.99,25.05,146081.0,20.0998,20.1802,20.0917,20.14,146081.0
2021-05-19 11:15:00,25.05,25.09,25.0,25.05,127726.0,20.14,20.1721,20.0998,20.14,127726.0
2021-05-19 11:20:00,25.05,25.23,25.04,25.2,127473.0,20.14,20.2847,20.1319,20.2606,127473.0
2021-05-19 11:25:00,25.19,25.24,25.17,25.22,139170.0,20.2525,20.2927,20.2364,20.2766,139170.0
2021-05-19 11:30:00,25.23,25.23,25.12,25.13,70161.0,20.2847,20.2847,20.1962,20.2043,70161.0
2021-05-19 11:35:00,25.13,25.22,25.13,25.17,89472.0,20.2043,20.2766,20.2043,20.2364,89472.0
2021-05-19 11:40:00,25.17,25.24,25.14,25.2,86607.0,20.2364,20.2927,20.2123,20.2606,86607.0
2021-05-19 11:45:00,25.2,25.3,25.18,25.3,77393.0,20.2606,20.341,20.2445,20.341,77393.0
2021-05-19 11:50:00,25.3,25.3,25.21,25.25,52573.0,20.341,20.341,20.2686,20.3008,52573.0
2021-05-19 11:55:00,25.25,25.29,25.22,25.23,65552.0,20.3008,20.3329,20.2766,20.2847,65552.0
2021-05-19 12:00:00,25.23,25.23,25.11,25.19,81832.0,20.2847,20.2847,20.1882,20.2525,81832.0
2021-05-19 12:05:00,25.19,25.28,25.17,25.25,88020.0,20.2525,20.3249,20.2364,20.3008,88020.0
2021-05-19 12:10:00,25.25,25.28,25.24,25.26,77842.0,20.3008,20.3249,20.2927,20.3088,77842.0
2021-05-19 12:15:00,25.26,25.4,25.24,25.38,124710.0,20.3088,20.4214,20.2927,20.4053,124710.0
2021-05-19 12:20:00,25.37,25.42,25.34,25.39,58719.0,20.3972,20.4374,20.3731,20.4133,58719.0
2021-05-19 12:25:00,25.39,25.4,25.27,25.28,89304.0,20.4133,20.4214,20.3168,20.3249,89304.0
2021-05-19 12:30:00,25.29,25.3,25.25,25.27,49058.0,20.3329,20.341,20.3008,20.3168,49058.0
2021-05-19 12:35:00,25.26,25.36,25.25,25.36,63215.0,20.3088,20.3892,20.3008,20.3892,63215.0
2021-05-19 12:40:00,25.36,25.43,25.35,25.39,58339.0,20.3892,20.4455,20.3812,20.4133,58339.0
2021-05-19 12:45:00,25.39,25.41,25.33,25.35,59688.0,20.4133,20.4294,20.3651,20.3812,59688.0
2021-05-19 12:50:00,25.34,25.4,25.3,25.39,66052.0,20.3731,20.4214,20.341,20.4133,66052.0
2021-05-19 12:55:00,25.39,25.43,25.35,25.36,62073.0,20.4133,20.4455,20.3812,20.3892,62073.0
2021-05-19 13:00:00,25.36,25.37,25.32,25.36,69256.0,20.3892,20.3972,20.357,20.3892,69256.0
2021-05-19 13:05:00,25.36,25.45,25.36,25.42,55491.0,20.3892,20.4616,20.3892,20.4374,55491.0
2021-05-19 13:10:00,25.42,25.47,25.41,25.44,40036.0,20.4374,20.4776,20.4294,20.4535,40036.0
2021-05-19 13:15:00,25.44,25.51,25.43,25.5,58189.0,20.4535,20.5098,20.4455,20.5018,58189.0
2021-05-19 13:20:00,25.5,25.51,25.42,25.42,73904.0,20.5018,20.5098,20.4374,20.4374,73904.0
2021-05-19 13:25:00,25.41,25.42,25.34,25.41,89109.0,20.4294,20.4374,20.3731,20.4294,89109.0
2021-05-19 13:30:00,25.41,25.47,25.4,25.43,81798.0,20.4294,20.4776,20.4214,20.4455,81798.0
2021-05-19 13:35:00,25.43,25.43,25.36,25.36,56855.0,20.4455,20.4455,20.3892,20.3892,56855.0
2021-05-19 13:40:00,25.36,25.37,25.31,25.31,42447.0,20.3892,20.3972,20.349,20.349,42447.0
2021-05-19 13:45:00,25.31,25.33,25.27,25.33,59996.0,20.349,20.3651,20.3168,20.3651,59996.0
2021-05-19 13:50:00,25.33,25.34,25.28,25.32,65089.0,20.3651,20.3731,20.3249,20.357,65089.0
2021-05-19 13:55:00,25.32,25.34,25.3,25.3,30225.0,20.357,20.3731,20.341,20.341,30225.0
2021-05-19 14:00:00,25.3,25.35,25.14,25.16,83706.0,20.341,20.3812,20.2123,20.2284,83706.0
2021-05-19 14:05:00,25.16,25.16,25.06,25.11,91486.0,20.2284,20.2284,20.148,20.1882,91486.0
2021-05-19 14:10:00,25.11,25.13,25.03,25.04,64483.0,20.1882,20.2043,20.1239,20.1319,64483.0
2021-05-19 14:15:00,25.04,25.04,24.96,25.01,141476.0,20.1319,20.1319,20.0676,20.1078,141476.0
2021-05-19 14:20:00,25.01,25.22,24.99,25.21,110418.0,20.1078,20.2766,20.0917,20.2686,110418.0
2021-05-19 14:25:00,25.21,25.23,25.12,25.13,41022.0,20.2686,20.2847,20.1962,20.2043,41022.0
2021-05-19 14:30:00,25.12,25.19,25.05,25.07,85999.0,20.1962,20.2525,20.14,20.156,85999.0
2021-05-19 14:35:00,25.08,25.11,25.01,25.02,95344.0,20.1641,20.1882,20.1078,20.1159,95344.0
2021-05-19 14:40:00,25.03,25.06,25.0,25.02,65654.0,20.1239,20.148,20.0998,20.1159,65654.0
2021-05-19 14:45:00,25.02,25.06,24.98,25.02,103925.0,20.1159,20.148,20.0837,20.1159,103925.0
2021-05-19 14:50:00,25.02,25.02,24.94,24.95,61781.0,20.1159,20.1159,20.0515,20.0596,61781.0
2021-05-19 14:55:00,24.95,25.02,24.88,24.9,155178.0,20.0596,20.1159,20.0033,20.0194,155178.0
2021-05-19 15:00:00,24.91,24.99,24.87,24.96,153096.0,20.0274,20.0917,19.9953,20.0676,153096.0
2021-05-19 15:05:00,24.96,25.02,24.93,24.98,110377.0,20.0676,20.1159,20.0435,20.0837,110377.0
2021-05-19 15:10:00,24.98,25.07,24.98,25.02,93195.0,20.0837,20.156,20.0837,20.1159,93195.0
2021-05-19 15:15:00,25.02,25.08,25.02,25.05,95326.0,20.1159,20.1641,20.1159,20.14,95326.0
2021-05-19 15:20:00,25.06,25.22,25.04,25.2,133679.0,20.148,20.2766,20.1319,20.2606,133679.0
2021-05-19 15:25:00,25.19,25.22,25.15,25.18,89368.0,20.2525,20.2766,20.2204,20.2445,89368.0
2021-05-19 15:30:00,25.18,25.19,25.11,25.16,92480.0,20.2445,20.2525,20.1882,20.2284,92480.0
2021-05-19 15:35:00,25.15,25.21,25.12,25.2,86652.0,20.2204,20.2686,20.1962,20.2606,86652.0
2021-05-19 15:40:00,25.2,25.26,25.18,25.25,112793.0,20.2606,20.3088,20.2445,20.3008,112793.0
2021-05-19 15:45:00,25.24,25.25,25.17,25.23,108954.0,20.2927,20.3008,20.2364,20.2847,108954.0
2021-05-19 15:50:00,25.23,25.3,25.21,25.27,225233.0,20.2847,20.341,20.2686,20.3168,225233.0
2021-05-19 15:55:00,25.27,25.33,25.25,25.25,659940.0,20.3168,20.3651,20.3008,20.3008,659940.0
2021-05-20 09:30:00,25.17,25.31,24.86,24.87,341059.0,20.2364,20.349,19.9872,19.9953,341059.0
2021-05-20 09:35:00,24.87,24.91,24.64,24.65,246483.0,19.9953,20.0274,19.8103,19.8184,246483.0
2021-05-20 09:40:00,24.64,24.72,24.56,24.65,137715.0,19.8103,19.8747,19.746,19.8184,137715.0
2021-05-20 09:45:00,24.64,24.79,24.57,24.58,142876.0,19.8103,19.9309,19.7541,19.7621,142876.0
2021-05-20 09:50:00,24.59,24.72,24.58,24.6,154736.0,19.7701,19.8747,19.7621,19.7782,154736.0
2021-05-20 09:55:00,24.61,24.82,24.61,24.77,170162.0,19.7862,19.9551,19.7862,19.9149,170162.0
2021-05-20 10:00:00,24.79,24.79,24.57,24.7,103359.0,19.9309,19.9309,19.7541,19.8586,103359.0
2021-05-20 10:05:00,24.69,24.76,24.57,24.6,75124.0,19.8505,19.9068,19.7541,19.7782,75124.0
2021-05-20 10:10:00,24.59,24.67,24.56,24.63,148672.0,19.7701,19.8345,19.746,19.8023,148672.0
2021-05-20 10:15:00,24.64,24.77,24.58,24.76,91981.0,19.8103,19.9149,19.7621,19.9068,91981.0
2021-05-20 10:20:00,24.77,24.89,24.77,24.84,90466.0,19.9149,20.0113,19.9149,19.9711,90466.0
2021-05-20 10:25:00,24.84,24.88,24.74,24.78,111221.0,19.9711,20.0033,19.8907,19.9229,111221.0
2021-05-20 10:30:00,24.78,24.78,24.66,24.67,70941.0,19.9229,19.9229,19.8264,19.8345,70941.0
2021-05-20 10:35:00,24.66,24.7,24.61,24.69,113038.0,19.8264,19.8586,19.7862,19.8505,113038.0
2021-05-20 10:40:00,24.68,24.85,24.68,24.84,104330.0,19.8425,19.9792,19.8425,19.9711,104330.0
2021-05-20 10:45:00,24.85,24.89,24.81,24.86,115588.0,19.9792,20.0113,19.947,19.9872,115588.0
2021-05-20 10:50:00,24.85,24.89,24.81,24.89,109259.0,19.9792,20.0113,19.947,20.0113,109259.0
2021-05-20 10:55:00,24.89,24.93,24.84,24.92,83189.0,20.0113,20.0435,19.9711,20.0355,83189.0
2021-05-20 11:00:00,24.92,25.01,24.89,24.97,72714.0,20.0355,20.1078,20.0113,20.0757,72714.0
2021-05-20 11:05:00,24.97,24.97,24.86,24.88,61860.0,20.0757,20.0757,19.9872,20.0033,61860.0
2021-05-20 11:10:00,24.88,24.96,24.86,24.91,69868.0,20.0033,20.0676,19.9872,20.0274,69868.0
2021-05-20 11:15:00,24.91,24.97,24.89,24.92,67415.0,20.0274,20.0757,20.0113,20.0355,67415.0
2021-05-20 11:20:00,24.93,24.99,24.91,24.97,46985.0,20.0435,20.0917,20.0274,20.0757,46985.0
2021-05-20 11:25:00,24.97,24.99,24.93,24.96,62771.0,20.0757,20.0917,20.0435,20.0676,62771.0
2021-05-20 11:30:00,24.96,25.03,24.94,25.0,39280.0,20.0676,20.1239,20.0515,20.0998,39280.0
2021-05-20 11:35:00,25.0,25.05,24.95,25.05,40385.0,20.0998,20.14,20.0596,20.14,40385.0
2021-05-20 11:40:00,25.05,25.07,25.01,25.05,85691.0,20.14,20.156,20.1078,20.14,85691.0
2021-05-20 11:45:00,25.05,25.06,25.01,25.01,52429.0,20.14,20.148,20.1078,20.1078,52429.0
2021-05-20 11:50:00,25.02,25.04,24.94,24.95,46662.0,20.1159,20.1319,20.0515,20.0596,46662.0
2021-05-20 11:55:00,24.95,25.05,24.95,25.02,70910.0,20.0596,20.14,20.0596,20.1159,70910.0
2021-05-20 12:00:00,25.03,25.03,24.97,24.98,35225.0,20.1239,20.1239,20.0757,20.0837,35225.0
2021-05-20 12:05:00,24.98,25.0,24.96,24.98,26440.0,20.0837,20.0998,20.0676,20.0837,26440.0
2021-05-20 12:10:00,24.98,25.04,24.95,25.0,38493.0,20.0837,20.1319,20.0596,20.0998,38493.0
2021-05-20 12:15:00,25.01,25.02,24.96,24.96,45171.0,20.1078,20.1159,20.0676,20.0676,45171.0
2021-05-20 12:20:00,24.97,24.97,24.88,24.89,46474.0,20.0757,20.0757,20.0033,20.0113,46474.0
2021-05-20 12:25:00,24.88,24.89,24.78,24.79,68665.0,20.0033,20.0113,19.9229,19.9309,68665.0
2021-05-20 12:30:00,24.79,24.81,24.77,24.77,59892.0,19.9309,19.947,19.9149,19.9149,59892.0
2021-05-20 12:35:00,24.77,24.77,24.71,24.74,59567.0,19.9149,19.9149,19.8666,19.8907,59567.0
2021-05-20 12:40:00,24.73,24.76,24.71,24.74,58376.0,19.8827,19.9068,19.8666,19.8907,58376.0
2021-05-20 12:45:00,24.75,24.8,24.74,24.78,53809.0,19.8988,19.939,19.8907,19.9229,53809.0
2021-05-20 12:50:00,24.78,24.83,24.77,24.82,68707.0,19.9229,19.9631,19.9149,19.9551,68707.0
2021-05-20 12:55:00,24.82,24.87,24.81,24.84,60366.0,19.9551,19.9953,19.947,19.9711,60366.0
2021-05-20 13:00:00,24.83,24.88,24.82,24.88,34779.0,19.9631,20.0033,19.9551,20.0033,34779.0
2021-05-20 13:05:00,24.88,24.93,24.87,24.91,35734.0,20.0033,20.0435,19.9953,20.0274,35734.0
2021-05-20 13:10:00,24.9,24.98,24.9,24.95,34412.0,20.0194,20.0837,20.0194,20.0596,34412.0
2021-05-20 13:15:00,24.95,24.96,24.89,24.91,36587.0,20.0596,20.0676,20.0113,20.0274,36587.0
2021-05-20 13:20:00,24.91,24.98,24.9,24.96,60018.0,20.0274,20.0837,20.0194,20.0676,60018.0
2021-05-20 13:25:00,24.96,24.98,24.93,24.96,36441.0,20.0676,20.0837,20.0435,20.0676,36441.0
2021-05-20 13:30:00,24.97,24.97,24.87,24.89,63956.0,20.0757,20.0757,19.9953,20.0113,63956.0
2021-05-20 13:35:00,24.89,24.98,24.89,24.94,42415.0,20.0113,20.0837,20.0113,20.0515,42415.0
2021-05-20 13:40:00,24.93,24.98,24.92,24.93,35845.0,20.0435,20.0837,20.0355,20.0435,35845.0
2021-05-20 13:45:00,24.94,24.95,24.89,24.93,59838.0,20.0515,20.0596,20.0113,20.0435,59838.0
2021-05-20 13:50:00,24.93,24.96,24.88,24.88,103374.0,20.0435,20.0676,20.0033,20.0033,103374.0
2021-05-20 13:55:00,24.88,24.94,24.85,24.93,55958.0,20.0033,20.0515,19.9792,20.0435,55958.0
2021-05-20 14:00:00,24.93,24.93,24.88,24.89,42372.0,20.0435,20.0435,20.0033,20.0113,42372.0
2021-05-20 14:05:00,24.89,24.98,24.88,24.96,63046.0,20.0113,20.0837,20.0033,20.0676,63046.0
2021-05-20 14:10:00,24.96,25.0,24.95,24.98,47650.0,20.0676,20.0998,20.0596,20.0837,47650.0
2021-05-20 14:15:00,24.99,25.02,24.97,24.98,57148.0,20.0917,20.1159,20.0757,20.0837,57148.0
2021-05-20 14:20:00,24.98,25.03,24.98,25.01,62593.0,20.0837,20.1239,20.0837,20.1078,62593.0
2021-05-20 14:25:00,25.0,25.01,24.95,24.98,54295.0,20.0998,20.1078,20.0596,20.0837,54295.0
2021-05-20 14:30:00,24.98,25.02,24.95,24.95,65710.0,20.0837,20.1159,20.0596,20.0596,65710.0
2021-05-20 14:35:00,24.96,25.02,24.96,25.02,50658.0,20.0676,20.1159,20.0676,20.1159,50658.0
2021-05-20 14:40:00,25.01,25.09,25.01,25.09,53751.0,20.1078,20.1721,20.1078,20.1721,53751.0
2021-05-20 14:45:00,25.09,25.12,25.08,25.1,73187.0,20.1721,20.1962,20.1641,20.1802,73187.0
2021-05-20 14:50:00,25.1,25.17,25.09,25.14,46898.0,20.1802,20.2364,20.1721,20.2123,46898.0
2021-05-20 14:55:00,25.14,25.18,25.13,25.16,55031.0,20.2123,20.2445,20.2043,20.2284,55031.0
2021-05-20 15:00:00,25.16,25.27,25.13,25.25,90860.0,20.2284,20.3168,20.2043,20.3008,90860.0
2021-05-20 15:05:00,25.26,25.33,25.24,25.3,178538.0,20.3088,20.3651,20.2927,20.341,178538.0
2021-05-20 15:10:00,25.31,25.37,25.31,25.35,73197.0,20.349,20.3972,20.349,20.3812,73197.0
2021-05-20 15:15:00,25.35,25.4,25.34,25.35,112156.0,20.3812,20.4214,20.3731,20.3812,112156.0
2021-05-20 15:20:00,25.35,25.37,25.31,25.36,66405.0,20.3812,20.3972,20.349,20.3892,66405.0
2021-05-20 15:25:00,25.36,25.38,25.33,25.35,77173.0,20.3892,20.4053,20.3651,20.3812,77173.0
2021-05-20 15:30:00,25.36,25.36,25.28,25.28,86288.0,20.3892,20.3892,20.3249,20.3249,86288.0
2021-05-20 15:35:00,25.29,25.31,25.26,25.28,64076.0,20.3329,20.349,20.3088,20.3249,64076.0
2021-05-20 15:40:00,25.28,25.34,25.26,25.33,95635.0,20.3249,20.3731,20.3088,20.3651,95635.0
2021-05-20 15:45:00,25.33,25.38,25.28,25.28,171289.0,20.3651,20.4053,20.3249,20.3249,171289.0
2021-05-20 15:50:00,25.28,25.33,25.27,25.3,209788.0,20.3249,20.3651,20.3168,20.341,209788.0
2021-05-20 15:55:00,25.3,25.31,25.22,25.27,315926.0,20.341,20.349,20.2766,20.3168,315926.0
2021-05-21 09:30:00,25.47,25.68,25.33,25.66,617461.0,20.4776,20.6465,20.3651,20.6304,617461.0
2021-05-21 09:35:00,25.65,25.68,25.5,25.67,170486.0,20.6224,20.6465,20.5018,20.6384,170486.0
2021-05-21 09:40:00,25.68,25.88,25.65,25.8,134650.0,20.6465,20.8073,20.6224,20.743,134650.0
2021-05-21 09:45:00,25.8,25.91,25.73,25.86,106725.0,20.743,20.8314,20.6867,20.7912,106725.0
2021-05-21 09:50:00,25.86,25.88,25.69,25.85,115624.0,20.7912,20.8073,20.6545,20.7832,115624.0
2021-05-21 09:55:00,25.86,25.9,25.78,25.78,92905.0,20.7912,20.8234,20.7269,20.7269,92905.0
2021-05-21 10:00:00,25.79,25.82,25.69,25.71,197551.0,20.7349,20.759,20.6545,20.6706,197551.0
2021-05-21 10:05:00,25.72,25.88,25.67,25.86,146144.0,20.6786,20.8073,20.6384,20.7912,146144.0
2021-05-21 10:10:00,25.85,25.86,25.67,25.69,120598.0,20.7832,20.7912,20.6384,20.6545,120598.0
2021-05-21 10:15:00,25.69,25.69,25.55,25.63,143610.0,20.6545,20.6545,20.542,20.6063,143610.0
2021-05-21 10:20:00,25.63,25.7,25.6,25.69,135158.0,20.6063,20.6626,20.5822,20.6545,135158.0
2021-05-21 10:25:00,25.69,25.78,25.62,25.75,167670.0,20.6545,20.7269,20.5982,20.7028,167670.0
2021-05-21 10:30:00,25.75,25.86,25.75,25.85,82229.0,20.7028,20.7912,20.7028,20.7832,82229.0
2021-05-21 10:35:00,25.85,25.87,25.64,25.64,85227.0,20.7832,20.7992,20.6143,20.6143,85227.0
2021-05-21 10:40:00,25.63,25.66,25.57,25.62,115989.0,20.6063,20.6304,20.558,20.5982,115989.0
2021-05-21 10:45:00,25.62,25.67,25.58,25.65,78154.0,20.5982,20.6384,20.5661,20.6224,78154.0
2021-05-21 10:50:00,25.65,25.75,25.63,25.74,83053.0,20.6224,20.7028,20.6063,20.6947,83053.0
2021-05-21 10:55:00,25.74,25.85,25.74,25.83,75224.0,20.6947,20.7832,20.6947,20.7671,75224.0
2021-05-21 11:00:00,25.83,25.94,25.83,25.92,96016.0,20.7671,20.8555,20.7671,20.8394,96016.0
2021-05-21 11:05:00,25.93,25.99,25.92,25.92,101009.0,20.8475,20.8957,20.8394,20.8394,101009.0
2021-05-21 11:10:00,25.92,25.96,25.83,25.84,47291.0,20.8394,20.8716,20.7671,20.7751,47291.0
2021-05-21 11:15:00,25.84,25.86,25.82,25.83,54030.0,20.7751,20.7912,20.759,20.7671,54030.0
2021-05-21 11:20:00,25.83,25.83,25.76,25.81,49296.0,20.7671,20.7671,20.7108,20.751,49296.0
2021-05-21 11:25:00,25.81,25.89,25.75,25.77,68639.0,20.751,20.8153,20.7028,20.7188,68639.0
2021-05-21 11:30:00,25.78,25.81,25.74,25.76,77019.0,20.7269,20.751,20.6947,20.7108,77019.0
2021-05-21 11:35:00,25.77,25.83,25.76,25.81,56340.0,20.7188,20.7671,20.7108,20.751,56340.0
2021-05-21 11:40:00,25.8,25.89,25.8,25.85,53722.0,20.743,20.8153,20.743,20.7832,53722.0
2021-05-21 11:45:00,25.85,25.89,25.81,25.86,53227.0,20.7832,20.8153,20.751,20.7912,53227.0
2021-05-21 11:50:00,25.86,25.86,25.78,25.81,66473.0,20.7912,20.7912,20.7269,20.751,66473.0
2021-05-21 11:55:00,25.82,25.83,25.74,25.76,52998.0,20.759,20.7671,20.6947,20.7108,52998.0
2021-05-21 12:00:00,25.77,25.79,25.73,25.77,75154.0,20.7188,20.7349,20.6867,20.7188,75154.0
2021-05-21 12:05:00,25.77,25.78,25.69,25.7,84550.0,20.7188,20.7269,20.6545,20.6626,84550.0
2021-05-21 12:10:00,25.69,25.76,25.69,25.71,51558.0,20.6545,20.7108,20.6545,20.6706,51558.0
2021-05-21 12:15:00,25.71,25.74,25.66,25.68,28369.0,20.6706,20.6947,20.6304,20.6465,28369.0
2021-05-21 12:20:00,25.67,25.71,25.64,25.67,55964.0,20.6384,20.6706,20.6143,20.6384,55964.0
2021-05-21 12:25:00,25.67,25.69,25.64,25.67,46092.0,20.6384,20.6545,20.6143,20.6384,46092.0
2021-05-21 12:30:00,25.67,25.68,25.64,25.65,35779.0,20.6384,20.6465,20.6143,20.6224,35779.0
2021-05-21 12:35:00,25.64,25.67,25.59,25.61,62964.0,20.6143,20.6384,20.5741,20.5902,62964.0
2021-05-21 12:40:00,25.6,25.65,25.59,25.64,36036.0,20.5822,20.6224,20.5741,20.6143,36036.0
2021-05-21 12:45:00,25.64,25.64,25.58,25.6,54807.0,20.6143,20.6143,20.5661,20.5822,54807.0
2021-05-21 12:50:00,25.6,25.6,25.54,25.55,63395.0,20.5822,20.5822,20.5339,20.542,63395.0
2021-05-21 12:55:00,25.54,25.58,25.48,25.57,75159.0,20.5339,20.5661,20.4857,20.558,75159.0
2021-05-21 13:00:00,25.57,25.58,25.51,25.53,49504.0,20.558,20.5661,20.5098,20.5259,49504.0
2021-05-21 13:05:00,25.53,25.63,25.53,25.62,57047.0,20.5259,20.6063,20.5259,20.5982,57047.0
2021-05-21 13:10:00,25.62,25.62,25.6,25.61,29930.0,20.5982,20.5982,20.5822,20.5902,29930.0
2021-05-21 13:15:00,25.61,25.64,25.6,25.62,44351.0,20.5902,20.6143,20.5822,20.5982,44351.0
2021-05-21 13:20:00,25.62,25.69,25.62,25.67,60606.0,20.5982,20.6545,20.5982,20.6384,60606.0
2021-05-21 13:25:00,25.67,25.67,25.61,25.63,40902.0,20.6384,20.6384,20.5902,20.6063,40902.0
2021-05-21 13:30:00,25.63,25.67,25.62,25.65,52133.0,20.6063,20.6384,20.5982,20.6224,52133.0
2021-05-21 13:35:00,25.64,25.71,25.64,25.7,38356.0,20.6143,20.6706,20.6143,20.6626,38356.0
2021-05-21 13:40:00,25.7,25.71,25.63,25.64,51192.0,20.6626,20.6706,20.6063,20.6143,51192.0
2021-05-21 13:45:00,25.64,25.66,25.62,25.64,18068.0,20.6143,20.6304,20.5982,20.6143,18068.0
2021-05-21 13:50:00,25.63,25.65,25.6,25.63,40466.0,20.6063,20.6224,20.5822,20.6063,40466.0
2021-05-21 13:55:00,25.63,25.7,25.63,25.7,70422.0,20.6063,20.6626,20.6063,20.6626,70422.0
2021-05-21 14:00:00,25.69,25.71,25.64,25.65,69181.0,20.6545,20.6706,20.6143,20.6224,69181.0
2021-05-21 14:05:00,25.66,25.71,25.66,25.69,36567.0,20.6304,20.6706,20.6304,20.6545,36567.0
2021-05-21 14:10:00,25.68,25.68,25.65,25.67,41199.0,20.6465,20.6465,20.6224,20.6384,41199.0
2021-05-21 14:15:00,25.67,25.68,25.65,25.66,19886.0,20.6384,20.6465,20.6224,20.6304,19886.0
2021-05-21 14:20:00,25.65,25.65,25.61,25.63,53728.0,20.6224,20.6224,20.5902,20.6063,53728.0
2021-05-21 14:25:00,25.63,25.63,25.56,25.57,55285.0,20.6063,20.6063,20.55,20.558,55285.0
2021-05-21 14:30:00,25.58,25.61,25.57,25.6,49020.0,20.5661,20.5902,20.558,20.5822,49020.0
2021-05-21 14:35:00,25.6,25.65,25.59,25.6,54923.0,20.5822,20.6224,20.5741,20.5822,54923.0
2021-05-21 14:40:00,25.61,25.61,25.56,25.57,29660.0,20.5902,20.5902,20.55,20.558,29660.0
2021-05-21 14:45:00,25.58,25.6,25.57,25.59,31473.0,20.5661,20.5822,20.558,20.5741,31473.0
2021-05-21 14:50:00,25.59,25.64,25.58,25.63,41691.0,20.5741,20.6143,20.5661,20.6063,41691.0
2021-05-21 14:55:00,25.64,25.69,25.63,25.68,98758.0,20.6143,20.6545,20.6063,20.6465,98758.0
2021-05-21 15:00:00,25.69,25.69,25.57,25.6,62213.0,20.6545,20.6545,20.558,20.5822,62213.0
2021-05-21 15:05:00,25.61,25.65,25.61,25.63,56191.0,20.5902,20.6224,20.5902,20.6063,56191.0
2021-05-21 15:10:00,25.63,25.7,25.63,25.66,65126.0,20.6063,20.6626,20.6063,20.6304,65126.0
2021-05-21 15:15:00,25.66,25.71,25.66,25.69,35696.0,20.6304,20.6706,20.6304,20.6545,35696.0
2021-05-21 15:20:00,25.69,25.75,25.69,25.74,49381.0,20.6545,20.7028,20.6545,20.6947,49381.0
2021-05-21 15:25:00,25.74,25.75,25.66,25.67,178092.0,20.6947,20.7028,20.6304,20.6384,178092.0
2021-05-21 15:30:00,25.67,25.72,25.62,25.63,135965.0,20.6384,20.6786,20.5982,20.6063,135965.0
2021-05-21 15:35:00,25.63,25.7,25.6,25.62,138294.0,20.6063,20.6626,20.5822,20.5982,138294.0
2021-05-21 15:40:00,25.62,25.62,25.5,25.51,175296.0,20.5982,20.5982,20.5018,20.5098,175296.0
2021-05-21 15:45:00,25.51,25.52,25.46,25.5,206320.0,20.5098,20.5178,20.4696,20.5018,206320.0
2021-05-21 15:50:00,25.5,25.5,25.38,25.4,291791.0,20.5018,20.5018,20.4053,20.4214,291791.0
2021-05-21 15:55:00,25.4,25.43,25.32,25.35,459525.0,20.4214,20.4455,20.357,20.3812,459525.0
2021-05-24 09:30:00,25.87,25.87,25.43,25.56,375936.0,20.7992,20.7992,20.4455,20.55,375936.0
2021-05-24 09:35:00,25.54,25.55,25.31,25.32,192574.0,20.5339,20.542,20.349,20.357,192574.0
2021-05-24 09:40:00,25.32,25.55,25.25,25.45,175001.0,20.357,20.542,20.3008,20.4616,175001.0
2021-05-24 09:45:00,25.44,25.69,25.43,25.67,177552.0,20.4535,20.6545,20.4455,20.6384,177552.0
2021-05-24 09:50:00,25.67,25.85,25.66,25.8,156426.0,20.6384,20.7832,20.6304,20.743,156426.0
2021-05-24 09:55:00,25.8,25.99,25.79,25.85,177810.0,20.743,20.8957,20.7349,20.7832,177810.0
2021-05-24 10:00:00,25.86,25.9,25.74,25.8,183281.0,20.7912,20.8234,20.6947,20.743,183281.0
2021-05-24 10:05:00,25.8,25.83,25.59,25.71,207489.0,20.743,20.7671,20.5741,20.6706,207489.0
2021-05-24 10:10:00,25.71,25.73,25.61,25.66,96119.0,20.6706,20.6867,20.5902,20.6304,96119.0
2021-05-24 10:15:00,25.66,25.85,25.63,25.85,124374.0,20.6304,20.7832,20.6063,20.7832,124374.0
2021-05-24 10:20:00,25.85,25.9,25.77,25.79,137124.0,20.7832,20.8234,20.7188,20.7349,137124.0
2021-05-24 10:25:00,25.79,25.83,25.74,25.78,60831.0,20.7349,20.7671,20.6947,20.7269,60831.0
2021-05-24 10:30:00,25.77,25.82,25.71,25.76,103462.0,20.7188,20.759,20.6706,20.7108,103462.0
2021-05-24 10:35:00,25.76,25.93,25.75,25.9,158777.0,20.7108,20.8475,20.7028,20.8234,158777.0
2021-05-24 10:40:00,25.9,25.91,25.8,25.87,155445.0,20.8234,20.8314,20.743,20.7992,155445.0
2021-05-24 10:45:00,25.87,25.88,25.78,25.87,181187.0,20.7992,20.8073,20.7269,20.7992,181187.0
2021-05-24 10:50:00,25.87,25.94,25.84,25.9,111910.0,20.7992,20.8555,20.7751,20.8234,111910.0
2021-05-24 10:55:00,25.9,25.91,25.82,25.84,117527.0,20.8234,20.8314,20.759,20.7751,117527.0
2021-05-24 11:00:00,25.85,25.95,25.85,25.95,150759.0,20.7832,20.8636,20.7832,20.8636,150759.0
2021-05-24 11:05:00,25.94,25.96,25.88,25.94,87453.0,20.8555,20.8716,20.8073,20.8555,87453.0
2021-05-24 11:10:00,25.94,25.94,25.87,25.9,74912.0,20.8555,20.8555,20.7992,20.8234,74912.0
2021-05-24 11:15:00,25.9,25.91,25.81,25.84,114173.0,20.8234,20.8314,20.751,20.7751,114173.0
2021-05-24 11:20:00,25.84,25.86,25.82,25.86,50765.0,20.7751,20.7912,20.759,20.7912,50765.0
2021-05-24 11:25:00,25.86,25.94,25.83,25.94,87314.0,20.7912,20.8555,20.7671,20.8555,87314.0
2021-05-24 11:30:00,25.94,25.96,25.88,25.89,83071.0,20.8555,20.8716,20.8073,20.8153,83071.0
2021-05-24 11:35:00,25.89,25.92,25.88,25.91,68669.0,20.8153,20.8394,20.8073,20.8314,68669.0
2021-05-24 11:40:00,25.91,25.92,25.86,25.86,55802.0,20.8314,20.8394,20.7912,20.7912,55802.0
2021-05-24 11:45:00,25.87,25.88,25.85,25.87,49612.0,20.7992,20.8073,20.7832,20.7992,49612.0
2021-05-24 11:50:00,25.87,25.89,25.83,25.83,90300.0,20.7992,20.8153,20.7671,20.7671,90300.0
2021-05-24 11:55:00,25.84,25.84,25.77,25.8,100462.0,20.7751,20.7751,20.7188,20.743,100462.0
2021-05-24 12:00:00,25.8,25.83,25.76,25.77,87630.0,20.743,20.7671,20.7108,20.7188,87630.0
2021-05-24 12:05:00,25.77,25.77,25.68,25.72,82188.0,20.7188,20.7188,20.6465,20.6786,82188.0
2021-05-24 12:10:00,25.72,25.76,25.72,25.75,32719.0,20.6786,20.7108,20.6786,20.7028,32719.0
2021-05-24 12:15:00,25.75,25.79,25.74,25.78,97992.0,20.7028,20.7349,20.6947,20.7269,97992.0
2021-05-24 12:20:00,25.78,25.8,25.76,25.79,42993.0,20.7269,20.743,20.7108,20.7349,42993.0
2021-05-24 12:25:00,25.79,25.8,25.7,25.74,91379.0,20.7349,20.743,20.6626,20.6947,91379.0
2021-05-24 12:30:00,25.74,25.79,25.73,25.77,52689.0,20.6947,20.7349,20.6867,20.7188,52689.0
2021-05-24 12:35:00,25.78,25.83,25.75,25.83,82589.0,20.7269,20.7671,20.7028,20.7671,82589.0
2021-05-24 12:40:00,25.82,25.86,25.79,25.84,58240.0,20.759,20.7912,20.7349,20.7751,58240.0
2021-05-24 12:45:00,25.85,25.89,25.83,25.89,68016.0,20.7832,20.8153,20.7671,20.8153,68016.0
2021-05-24 12:50:00,25.89,25.93,25.89,25.92,70903.0,20.8153,20.8475,20.8153,20.8394,70903.0
2021-05-24 12:55:00,25.92,25.94,25.84,25.87,50901.0,20.8394,20.8555,20.7751,20.7992,50901.0
2021-05-24 13:00:00,25.87,25.9,25.83,25.86,46249.0,20.7992,20.8234,20.7671,20.7912,46249.0
2021-05-24 13:05:00,25.85,25.88,25.84,25.87,47866.0,20.7832,20.8073,20.7751,20.7992,47866.0
2021-05-24 13:10:00,25.87,25.94,25.86,25.91,122521.0,20.7992,20.8555,20.7912,20.8314,122521.0
2021-05-24 13:15:00,25.91,25.93,25.89,25.9,44374.0,20.8314,20.8475,20.8153,20.8234,44374.0
2021-05-24 13:20:00,25.91,25.92,25.87,25.88,37441.0,20.8314,20.8394,20.7992,20.8073,37441.0
2021-05-24 13:25:00,25.89,25.9,25.86,25.87,33577.0,20.8153,20.8234,20.7912,20.7992,33577.0
2021-05-24 13:30:00,25.86,25.87,25.8,25.82,81533.0,20.7912,20.7992,20.743,20.759,81533.0
2021-05-24 13:35:00,25.83,25.86,25.82,25.86,38231.0,20.7671,20.7912,20.759,20.7912,38231.0
2021-05-24 13:40:00,25.86,25.96,25.85,25.95,53275.0,20.7912,20.8716,20.7832,20.8636,53275.0
2021-05-24 13:45:00,25.96,25.98,25.93,25.95,47241.0,20.8716,20.8877,20.8475,20.8636,47241.0
2021-05-24 13:50:00,25.95,25.97,25.92,25.96,54267.0,20.8636,20.8796,20.8394,20.8716,54267.0
2021-05-24 13:55:00,25.95,25.98,25.94,25.97,41022.0,20.8636,20.8877,20.8555,20.8796,41022.0
2021-05-24 14:00:00,25.97,25.99,25.96,25.96,47814.0,20.8796,20.8957,20.8716,20.8716,47814.0
2021-05-24 14:05:00,25.96,25.98,25.93,25.95,70392.0,20.8716,20.8877,20.8475,20.8636,70392.0
2021-05-24 14:10:00,25.95,25.95,25.91,25.95,49999.0,20.8636,20.8636,20.8314,20.8636,49999.0
2021-05-24 14:15:00,25.95,25.98,25.9,25.92,44091.0,20.8636,20.8877,20.8234,20.8394,44091.0
2021-05-24 14:20:00,25.92,25.94,25.9,25.94,45040.0,20.8394,20.8555,20.8234,20.8555,45040.0
2021-05-24 14:25:00,25.94,25.98,25.93,25.98,36031.0,20.8555,20.8877,20.8475,20.8877,36031.0
2021-05-24 14:30:00,25.98,25.99,25.96,25.96,59366.0,20.8877,20.8957,20.8716,20.8716,59366.0
2021-05-24 14:35:00,25.97,25.98,25.93,25.93,32330.0,20.8796,20.8877,20.8475,20.8475,32330.0
2021-05-24 14:40:00,25.94,25.95,25.91,25.92,52777.0,20.8555,20.8636,20.8314,20.8394,52777.0
2021-05-24 14:45:00,25.92,25.97,25.91,25.96,66599.0,20.8394,20.8796,20.8314,20.8716,66599.0
2021-05-24 14:50:00,25.96,25.97,25.94,25.97,38486.0,20.8716,20.8796,20.8555,20.8796,38486.0
2021-05-24 14:55:00,25.97,25.99,25.95,25.96,45133.0,20.8796,20.8957,20.8636,20.8716,45133.0
2021-05-24 15:00:00,25.96,26.0,25.95,25.98,61296.0,20.8716,20.9038,20.8636,20.8877,61296.0
2021-05-24 15:05:00,25.98,26.0,25.96,25.99,54802.0,20.8877,20.9038,20.8716,20.8957,54802.0
2021-05-24 15:10:00,25.98,26.0,25.96,25.99,56303.0,20.8877,20.9038,20.8716,20.8957,56303.0
2021-05-24 15:15:00,26.0,26.0,25.94,25.95,57717.0,20.9038,20.9038,20.8555,20.8636,57717.0
2021-05-24 15:20:00,25.95,25.98,25.93,25.95,63162.0,20.8636,20.8877,20.8475,20.8636,63162.0
2021-05-24 15:25:00,25.95,25.99,25.94,25.99,128579.0,20.8636,20.8957,20.8555,20.8957,128579.0
2021-05-24 15:30:00,25.98,26.0,25.93,25.95,148584.0,20.8877,20.9038,20.8475,20.8636,148584.0
2021-05-24 15:35:00,25.95,25.97,25.91,25.95,114659.0,20.8636,20.8796,20.8314,20.8636,114659.0
2021-05-24 15:40:00,25.95,26.03,25.94,26.03,180798.0,20.8636,20.9279,20.8555,20.9279,180798.0
2021-05-24 15:45:00,26.03,26.08,26.01,26.08,238742.0,20.9279,20.9681,20.9118,20.9681,238742.0
2021-05-24 15:50:00,26.07,26.07,25.99,25.99,383053.0,20.96,20.96,20.8957,20.8957,383053.0
2021-05-24 15:55:00,26.0,26.03,25.95,25.95,482376.0,20.9038,20.9279,20.8636,20.8636,482376.0
2021-05-25 09:30:00,25.93,26.13,25.74,25.93,268446.0,20.8475,21.0083,20.6947,20.8475,268446.0
2021-05-25 09:35:00,25.93,26.13,25.89,26.11,163151.0,20.8475,21.0083,20.8153,20.9922,163151.0
2021-05-25 09:40:00,26.1,26.39,26.09,26.25,296780.0,20.9842,21.2173,20.9761,21.1048,296780.0
2021-05-25 09:45:00,26.25,26.33,26.21,26.24,130086.0,21.1048,21.1691,21.0726,21.0967,130086.0
2021-05-25 09:50:00,26.25,26.27,25.96,25.98,171864.0,21.1048,21.1208,20.8716,20.8877,171864.0
2021-05-25 09:55:00,25.98,26.06,25.9,26.01,256510.0,20.8877,20.952,20.8234,20.9118,256510.0
2021-05-25 10:00:00,26.02,26.07,25.94,26.06,135406.0,20.9198,20.96,20.8555,20.952,135406.0
2021-05-25 10:05:00,26.05,26.07,25.99,26.0,123641.0,20.944,20.96,20.8957,20.9038,123641.0
2021-05-25 10:10:00,26.0,26.09,25.97,26.06,154102.0,20.9038,20.9761,20.8796,20.952,154102.0
2021-05-25 10:15:00,26.06,26.16,26.04,26.05,107442.0,20.952,21.0324,20.9359,20.944,107442.0
2021-05-25 10:20:00,26.06,26.09,25.97,26.09,200174.0,20.952,20.9761,20.8796,20.9761,200174.0
2021-05-25 10:25:00,26.09,26.11,26.05,26.08,61981.0,20.9761,20.9922,20.944,20.9681,61981.0
2021-05-25 10:30:00,26.08,26.1,25.94,26.0,295745.0,20.9681,20.9842,20.8555,20.9038,295745.0
2021-05-25 10:35:00,26.0,26.07,25.99,26.02,232669.0,20.9038,20.96,20.8957,20.9198,232669.0
2021-05-25 10:40:00,26.02,26.07,25.98,25.99,314198.0,20.9198,20.96,20.8877,20.8957,314198.0
2021-05-25 10:45:00,25.99,26.02,25.92,25.97,384885.0,20.8957,20.9198,20.8394,20.8796,384885.0
2021-05-25 10:50:00,25.97,26.06,25.95,26.06,131451.0,20.8796,20.952,20.8636,20.952,131451.0
2021-05-25 10:55:00,26.06,26.07,25.95,25.96,343220.0,20.952,20.96,20.8636,20.8716,343220.0
2021-05-25 11:00:00,25.96,25.97,25.87,25.92,279965.0,20.8716,20.8796,20.7992,20.8394,279965.0
2021-05-25 11:05:00,25.91,25.92,25.83,25.92,155374.0,20.8314,20.8394,20.7671,20.8394,155374.0
2021-05-25 11:10:00,25.91,26.0,25.88,25.96,150992.0,20.8314,20.9038,20.8073,20.8716,150992.0
2021-05-25 11:15:00,25.96,25.97,25.77,25.78,120220.0,20.8716,20.8796,20.7188,20.7269,120220.0
2021-05-25 11:20:00,25.78,25.78,25.69,25.73,105599.0,20.7269,20.7269,20.6545,20.6867,105599.0
2021-05-25 11:25:00,25.74,25.79,25.7,25.77,124163.0,20.6947,20.7349,20.6626,20.7188,124163.0
2021-05-25 11:30:00,25.78,25.84,25.7,25.73,230925.0,20.7269,20.7751,20.6626,20.6867,230925.0
2021-05-25 11:35:00,25.72,25.83,25.71,25.83,120742.0,20.6786,20.7671,20.6706,20.7671,120742.0
2021-05-25 11:40:00,25.82,25.86,25.75,25.86,107152.0,20.759,20.7912,20.7028,20.7912,107152.0
2021-05-25 11:45:00,25.86,25.88,25.81,25.85,52652.0,20.7912,20.8073,20.751,20.7832,52652.0
2021-05-25 11:50:00,25.84,25.94,25.83,25.94,84299.0,20.7751,20.8555,20.7671,20.8555,84299.0
2021-05-25 11:55:00,25.93,25.95,25.89,25.95,86880.0,20.8475,20.8636,20.8153,20.8636,86880.0
2021-05-25 12:00:00,25.95,25.96,25.89,25.91,65039.0,20.8636,20.8716,20.8153,20.8314,65039.0
2021-05-25 12:05:00,25.91,25.96,25.9,25.96,48246.0,20.8314,20.8716,20.8234,20.8716,48246.0
2021-05-25 12:10:00,25.95,25.99,25.94,25.95,69254.0,20.8636,20.8957,20.8555,20.8636,69254.0
2021-05-25 12:15:00,25.95,25.95,25.89,25.91,60472.0,20.8636,20.8636,20.8153,20.8314,60472.0
2021-05-25 12:20:00,25.91,25.95,25.9,25.94,57981.0,20.8314,20.8636,20.8234,20.8555,57981.0
2021-05-25 12:25:00,25.93,25.95,25.92,25.94,42269.0,20.8475,20.8636,20.8394,20.8555,42269.0
2021-05-25 12:30:00,25.94,25.97,25.91,25.94,145728.0,20.8555,20.8796,20.8314,20.8555,145728.0
2021-05-25 12:35:00,25.95,25.97,25.91,25.92,63488.0,20.8636,20.8796,20.8314,20.8394,63488.0
2021-05-25 12:40:00,25.93,25.95,25.89,25.93,169996.0,20.8475,20.8636,20.8153,20.8475,169996.0
2021-05-25 12:45:00,25.94,26.0,25.9,25.98,90598.0,20.8555,20.9038,20.8234,20.8877,90598.0
2021-05-25 12:50:00,25.98,26.01,25.95,25.96,60480.0,20.8877,20.9118,20.8636,20.8716,60480.0
2021-05-25 12:55:00,25.96,25.96,25.91,25.94,41882.0,20.8716,20.8716,20.8314,20.8555,41882.0
2021-05-25 13:00:00,25.94,25.96,25.9,25.9,67088.0,20.8555,20.8716,20.8234,20.8234,67088.0
2021-05-25 13:05:00,25.9,25.9,25.84,25.89,74979.0,20.8234,20.8234,20.7751,20.8153,74979.0
2021-05-25 13:10:00,25.89,25.89,25.85,25.88,57878.0,20.8153,20.8153,20.7832,20.8073,57878.0
2021-05-25 13:15:00,25.88,25.9,25.85,25.89,75417.0,20.8073,20.8234,20.7832,20.8153,75417.0
2021-05-25 13:20:00,25.89,25.95,25.89,25.94,45501.0,20.8153,20.8636,20.8153,20.8555,45501.0
2021-05-25 13:25:00,25.94,25.94,25.9,25.93,63758.0,20.8555,20.8555,20.8234,20.8475,63758.0
2021-05-25 13:30:00,25.93,25.94,25.91,25.93,34669.0,20.8475,20.8555,20.8314,20.8475,34669.0
2021-05-25 13:35:00,25.94,25.94,25.87,25.93,185043.0,20.8555,20.8555,20.7992,20.8475,185043.0
2021-05-25 13:40:00,25.92,25.93,25.89,25.91,118019.0,20.8394,20.8475,20.8153,20.8314,118019.0
2021-05-25 13:45:00,25.92,25.94,25.91,25.93,82074.0,20.8394,20.8555,20.8314,20.8475,82074.0
2021-05-25 13:50:00,25.92,25.94,25.89,25.91,104336.0,20.8394,20.8555,20.8153,20.8314,104336.0
2021-05-25 13:55:00,25.91,26.01,25.91,26.01,82195.0,20.8314,20.9118,20.8314,20.9118,82195.0
2021-05-25 14:00:00,26.01,26.02,25.95,25.96,87501.0,20.9118,20.9198,20.8636,20.8716,87501.0
2021-05-25 14:05:00,25.96,25.98,25.9,25.93,73350.0,20.8716,20.8877,20.8234,20.8475,73350.0
2021-05-25 14:10:00,25.92,25.93,25.87,25.92,59473.0,20.8394,20.8475,20.7992,20.8394,59473.0
2021-05-25 14:15:00,25.92,25.94,25.88,25.93,37392.0,20.8394,20.8555,20.8073,20.8475,37392.0
2021-05-25 14:20:00,25.93,25.94,25.88,25.9,35174.0,20.8475,20.8555,20.8073,20.8234,35174.0
2021-05-25 14:25:00,25.9,25.92,25.89,25.91,44163.0,20.8234,20.8394,20.8153,20.8314,44163.0
2021-05-25 14:30:00,25.9,25.92,25.89,25.91,41569.0,20.8234,20.8394,20.8153,20.8314,41569.0
2021-05-25 14:35:00,25.9,25.95,25.9,25.95,78056.0,20.8234,20.8636,20.8234,20.8636,78056.0
2021-05-25 14:40:00,25.95,25.96,25.94,25.96,53908.0,20.8636,20.8716,20.8555,20.8716,53908.0
2021-05-25 14:45:00,25.96,25.98,25.94,25.96,65354.0,20.8716,20.8877,20.8555,20.8716,65354.0
2021-05-25 14:50:00,25.95,25.96,25.93,25.94,48363.0,20.8636,20.8716,20.8475,20.8555,48363.0
2021-05-25 14:55:00,25.93,25.96,25.92,25.96,112370.0,20.8475,20.8716,20.8394,20.8716,112370.0
2021-05-25 15:00:00,25.95,25.95,25.92,25.93,123542.0,20.8636,20.8636,20.8394,20.8475,123542.0
2021-05-25 15:05:00,25.93,25.96,25.92,25.93,134965.0,20.8475,20.8716,20.8394,20.8475,134965.0
2021-05-25 15:10:00,25.93,25.95,25.9,25.95,77663.0,20.8475,20.8636,20.8234,20.8636,77663.0
2021-05-25 15:15:00,25.95,26.01,25.93,26.01,67247.0,20.8636,20.9118,20.8475,20.9118,67247.0
2021-05-25 15:20:00,26.01,26.04,25.99,26.03,73068.0,20.9118,20.9359,20.8957,20.9279,73068.0
2021-05-25 15:25:00,26.03,26.03,25.94,25.96,172853.0,20.9279,20.9279,20.8555,20.8716,172853.0
2021-05-25 15:30:00,25.96,25.96,25.85,25.86,95606.0,20.8716,20.8716,20.7832,20.7912,95606.0
2021-05-25 15:35:00,25.86,25.87,25.8,25.82,125335.0,20.7912,20.7992,20.743,20.759,125335.0
2021-05-25 15:40:00,25.82,25.9,25.8,25.89,145979.0,20.759,20.8234,20.743,20.8153,145979.0
2021-05-25 15:45:00,25.89,25.91,25.86,25.87,224486.0,20.8153,20.8314,20.7912,20.7992,224486.0
2021-05-25 15:50:00,25.87,25.91,25.82,25.91,441139.0,20.7992,20.8314,20.759,20.8314,441139.0
2021-05-25 15:55:00,25.91,25.92,25.79,25.8,671654.0,20.8314,20.8394,20.7349,20.743,671654.0
2021-05-26 09:30:00,25.79,25.99,25.64,25.98,254773.0,20.7349,20.8957,20.6143,20.8877,254773.0
2021-05-26 09:35:00,25.98,26.03,25.84,26.0,132345.0,20.8877,20.9279,20.7751,20.9038,132345.0
2021-05-26 09:40:00,26.0,26.06,25.92,25.95,143283.0,20.9038,20.952,20.8394,20.8636,143283.0
2021-05-26 09:45:00,25.95,25.96,25.74,25.75,112042.0,20.8636,20.8716,20.6947,20.7028,112042.0
2021-05-26 09:50:00,25.75,25.89,25.74,25.88,77294.0,20.7028,20.8153,20.6947,20.8073,77294.0
2021-05-26 09:55:00,25.89,25.98,25.75,25.77,141236.0,20.8153,20.8877,20.7028,20.7188,141236.0
2021-05-26 10:00:00,25.76,25.86,25.72,25.84,94256.0,20.7108,20.7912,20.6786,20.7751,94256.0
2021-05-26 10:05:00,25.83,25.89,25.74,25.8,58948.0,20.7671,20.8153,20.6947,20.743,58948.0
2021-05-26 10:10:00,25.8,25.85,25.76,25.84,48615.0,20.743,20.7832,20.7108,20.7751,48615.0
2021-05-26 10:15:00,25.85,25.9,25.81,25.84,69073.0,20.7832,20.8234,20.751,20.7751,69073.0
2021-05-26 10:20:00,25.83,25.86,25.81,25.82,68102.0,20.7671,20.7912,20.751,20.759,68102.0
2021-05-26 10:25:00,25.82,25.83,25.73,25.75,88781.0,20.759,20.7671,20.6867,20.7028,88781.0
2021-05-26 10:30:00,25.75,25.88,25.74,25.85,92073.0,20.7028,20.8073,20.6947,20.7832,92073.0
2021-05-26 10:35:00,25.85,25.87,25.78,25.86,82848.0,20.7832,20.7992,20.7269,20.7912,82848.0
2021-05-26 10:40:00,25.87,25.94,25.83,25.88,75232.0,20.7992,20.8555,20.7671,20.8073,75232.0
2021-05-26 10:45:00,25.88,26.03,25.88,26.0,122492.0,20.8073,20.9279,20.8073,20.9038,122492.0
2021-05-26 10:50:00,26.0,26.02,25.94,25.99,69743.0,20.9038,20.9198,20.8555,20.8957,69743.0
2021-05-26 10:55:00,25.99,26.03,25.97,26.01,75728.0,20.8957,20.9279,20.8796,20.9118,75728.0
2021-05-26 11:00:00,26.01,26.04,25.97,25.99,63782.0,20.9118,20.9359,20.8796,20.8957,63782.0
2021-05-26 11:05:00,25.98,26.0,25.95,25.99,44802.0,20.8877,20.9038,20.8636,20.8957,44802.0
2021-05-26 11:10:00,25.99,26.03,25.95,26.03,52323.0,20.8957,20.9279,20.8636,20.9279,52323.0
2021-05-26 11:15:00,26.02,26.05,25.97,26.03,64601.0,20.9198,20.944,20.8796,20.9279,64601.0
2021-05-26 11:20:00,26.04,26.11,26.04,26.04,70604.0,20.9359,20.9922,20.9359,20.9359,70604.0
2021-05-26 11:25:00,26.03,26.1,26.02,26.09,44004.0,20.9279,20.9842,20.9198,20.9761,44004.0
2021-05-26 11:30:00,26.08,26.09,26.04,26.08,32663.0,20.9681,20.9761,20.9359,20.9681,32663.0
2021-05-26 11:35:00,26.08,26.11,26.07,26.1,45896.0,20.9681,20.9922,20.96,20.9842,45896.0
2021-05-26 11:40:00,26.11,26.13,26.07,26.1,67497.0,20.9922,21.0083,20.96,20.9842,67497.0
2021-05-26 11:45:00,26.1,26.23,26.1,26.23,51177.0,20.9842,21.0887,20.9842,21.0887,51177.0
2021-05-26 11:50:00,26.23,26.25,26.2,26.2,67524.0,21.0887,21.1048,21.0646,21.0646,67524.0
2021-05-26 11:55:00,26.2,26.25,26.19,26.24,74992.0,21.0646,21.1048,21.0565,21.0967,74992.0
2021-05-26 12:00:00,26.24,26.27,26.21,26.23,81106.0,21.0967,21.1208,21.0726,21.0887,81106.0
2021-05-26 12:05:00,26.23,26.24,26.2,26.21,102635.0,21.0887,21.0967,21.0646,21.0726,102635.0
2021-05-26 12:10:00,26.21,26.25,26.21,26.25,48426.0,21.0726,21.1048,21.0726,21.1048,48426.0
2021-05-26 12:15:00,26.24,26.27,26.21,26.23,75531.0,21.0967,21.1208,21.0726,21.0887,75531.0
2021-05-26 12:20:00,26.23,26.24,26.21,26.22,32806.0,21.0887,21.0967,21.0726,21.0806,32806.0
2021-05-26 12:25:00,26.22,26.3,26.21,26.29,57894.0,21.0806,21.145,21.0726,21.1369,57894.0
2021-05-26 12:30:00,26.28,26.29,26.24,26.28,58189.0,21.1289,21.1369,21.0967,21.1289,58189.0
2021-05-26 12:35:00,26.29,26.32,26.26,26.32,51866.0,21.1369,21.161,21.1128,21.161,51866.0
2021-05-26 12:40:00,26.32,26.33,26.28,26.3,50518.0,21.161,21.1691,21.1289,21.145,50518.0
2021-05-26 12:45:00,26.29,26.29,26.25,26.28,63005.0,21.1369,21.1369,21.1048,21.1289,63005.0
2021-05-26 12:50:00,26.28,26.28,26.25,26.28,53464.0,21.1289,21.1289,21.1048,21.1289,53464.0
2021-05-26 12:55:00,26.28,26.28,26.21,26.23,46870.0,21.1289,21.1289,21.0726,21.0887,46870.0
2021-05-26 13:00:00,26.23,26.25,26.22,26.25,34146.0,21.0887,21.1048,21.0806,21.1048,34146.0
2021-05-26 13:05:00,26.25,26.25,26.18,26.21,56887.0,21.1048,21.1048,21.0485,21.0726,56887.0
2021-05-26 13:10:00,26.21,26.27,26.21,26.26,45046.0,21.0726,21.1208,21.0726,21.1128,45046.0
2021-05-26 13:15:00,26.26,26.27,26.23,26.27,33183.0,21.1128,21.1208,21.0887,21.1208,33183.0
2021-05-26 13:20:00,26.27,26.38,26.26,26.38,79192.0,21.1208,21.2093,21.1128,21.2093,79192.0
2021-05-26 13:25:00,26.38,26.38,26.35,26.38,47072.0,21.2093,21.2093,21.1852,21.2093,47072.0
2021-05-26 13:30:00,26.37,26.37,26.29,26.3,54135.0,21.2012,21.2012,21.1369,21.145,54135.0
2021-05-26 13:35:00,26.29,26.3,26.26,26.27,51173.0,21.1369,21.145,21.1128,21.1208,51173.0
2021-05-26 13:40:00,26.27,26.3,26.24,26.26,42842.0,21.1208,21.145,21.0967,21.1128,42842.0
2021-05-26 13:45:00,26.26,26.27,26.2,26.21,82224.0,21.1128,21.1208,21.0646,21.0726,82224.0
2021-05-26 13:50:00,26.22,26.22,26.11,26.14,54823.0,21.0806,21.0806,20.9922,21.0163,54823.0
2021-05-26 13:55:00,26.14,26.17,26.13,26.16,41783.0,21.0163,21.0404,21.0083,21.0324,41783.0
2021-05-26 14:00:00,26.17,26.19,26.16,26.17,64410.0,21.0404,21.0565,21.0324,21.0404,64410.0
2021-05-26 14:05:00,26.17,26.2,26.14,26.17,75199.0,21.0404,21.0646,21.0163,21.0404,75199.0
2021-05-26 14:10:00,26.17,26.18,26.14,26.18,48884.0,21.0404,21.0485,21.0163,21.0485,48884.0
2021-05-26 14:15:00,26.18,26.19,26.14,26.18,61027.0,21.0485,21.0565,21.0163,21.0485,61027.0
2021-05-26 14:20:00,26.18,26.22,26.16,26.21,52599.0,21.0485,21.0806,21.0324,21.0726,52599.0
2021-05-26 14:25:00,26.21,26.22,26.15,26.17,40488.0,21.0726,21.0806,21.0244,21.0404,40488.0
2021-05-26 14:30:00,26.17,26.18,26.15,26.17,41827.0,21.0404,21.0485,21.0244,21.0404,41827.0
2021-05-26 14:35:00,26.16,26.19,26.15,26.19,36858.0,21.0324,21.0565,21.0244,21.0565,36858.0
2021-05-26 14:40:00,26.19,26.2,26.16,26.16,54952.0,21.0565,21.0646,21.0324,21.0324,54952.0
2021-05-26 14:45:00,26.16,26.19,26.15,26.19,34144.0,21.0324,21.0565,21.0244,21.0565,34144.0
2021-05-26 14:50:00,26.19,26.22,26.19,26.2,47115.0,21.0565,21.0806,21.0565,21.0646,47115.0
2021-05-26 14:55:00,26.19,26.29,26.18,26.29,88850.0,21.0565,21.1369,21.0485,21.1369,88850.0
2021-05-26 15:00:00,26.29,26.38,26.29,26.37,93369.0,21.1369,21.2093,21.1369,21.2012,93369.0
2021-05-26 15:05:00,26.37,26.39,26.34,26.35,91938.0,21.2012,21.2173,21.1771,21.1852,91938.0
2021-05-26 15:10:00,26.34,26.4,26.33,26.39,73159.0,21.1771,21.2254,21.1691,21.2173,73159.0
2021-05-26 15:15:00,26.39,26.39,26.37,26.38,65456.0,21.2173,21.2173,21.2012,21.2093,65456.0
2021-05-26 15:20:00,26.39,26.42,26.37,26.4,149460.0,21.2173,21.2414,21.2012,21.2254,149460.0
2021-05-26 15:25:00,26.4,26.42,26.36,26.41,175619.0,21.2254,21.2414,21.1932,21.2334,175619.0
2021-05-26 15:30:00,26.41,26.45,26.4,26.45,132778.0,21.2334,21.2656,21.2254,21.2656,132778.0
2021-05-26 15:35:00,26.44,26.48,26.43,26.44,93352.0,21.2575,21.2897,21.2495,21.2575,93352.0
2021-05-26 15:40:00,26.44,26.49,26.44,26.44,162172.0,21.2575,21.2977,21.2575,21.2575,162172.0
2021-05-26 15:45:00,26.45,26.48,26.39,26.42,169615.0,21.2656,21.2897,21.2173,21.2414,169615.0
2021-05-26 15:50:00,26.42,26.46,26.39,26.42,289579.0,21.2414,21.2736,21.2173,21.2414,289579.0
2021-05-26 15:55:00,26.42,26.42,26.31,26.41,617656.0,21.2414,21.2414,21.153,21.2334,617656.0
2021-05-27 09:30:00,26.59,26.87,26.57,26.87,216695.0,21.3781,21.6032,21.362,21.6032,216695.0
2021-05-27 09:35:00,26.88,26.93,26.56,26.57,103057.0,21.6113,21.6515,21.354,21.362,103057.0
2021-05-27 09:40:00,26.58,26.68,26.42,26.44,107368.0,21.3701,21.4505,21.2414,21.2575,107368.0
2021-05-27 09:45:00,26.43,26.56,26.35,26.52,137259.0,21.2495,21.354,21.1852,21.3218,137259.0
2021-05-27 09:50:00,26.52,26.7,26.52,26.68,101856.0,21.3218,21.4666,21.3218,21.4505,101856.0
2021-05-27 09:55:00,26.69,26.71,26.59,26.61,118569.0,21.4585,21.4746,21.3781,21.3942,118569.0
2021-05-27 10:00:00,26.62,26.69,26.54,26.67,101546.0,21.4022,21.4585,21.3379,21.4424,101546.0
2021-05-27 10:05:00,26.67,26.69,26.56,26.58,144593.0,21.4424,21.4585,21.354,21.3701,144593.0
2021-05-27 10:10:00,26.56,26.6,26.52,26.53,86642.0,21.354,21.3862,21.3218,21.3299,86642.0
2021-05-27 10:15:00,26.53,26.62,26.5,26.62,123985.0,21.3299,21.4022,21.3058,21.4022,123985.0
2021-05-27 10:20:00,26.61,26.65,26.61,26.63,76349.0,21.3942,21.4264,21.3942,21.4103,76349.0
2021-05-27 10:25:00,26.63,26.69,26.55,26.57,77096.0,21.4103,21.4585,21.346,21.362,77096.0
2021-05-27 10:30:00,26.57,26.61,26.52,26.54,55001.0,21.362,21.3942,21.3218,21.3379,55001.0
2021-05-27 10:35:00,26.53,26.66,26.52,26.62,75509.0,21.3299,21.4344,21.3218,21.4022,75509.0
2021-05-27 10:40:00,26.62,26.62,26.43,26.46,95993.0,21.4022,21.4022,21.2495,21.2736,95993.0
2021-05-27 10:45:00,26.46,26.47,26.37,26.39,91716.0,21.2736,21.2816,21.2012,21.2173,91716.0
2021-05-27 10:50:00,26.39,26.39,26.25,26.36,101766.0,21.2173,21.2173,21.1048,21.1932,101766.0
2021-05-27 10:55:00,26.37,26.38,26.32,26.35,57222.0,21.2012,21.2093,21.161,21.1852,57222.0
2021-05-27 11:00:00,26.36,26.43,26.31,26.33,82505.0,21.1932,21.2495,21.153,21.1691,82505.0
2021-05-27 11:05:00,26.33,26.41,26.32,26.35,47199.0,21.1691,21.2334,21.161,21.1852,47199.0
2021-05-27 11:10:00,26.34,26.38,26.31,26.34,41536.0,21.1771,21.2093,21.153,21.1771,41536.0
2021-05-27 11:15:00,26.33,26.45,26.33,26.42,60421.0,21.1691,21.2656,21.1691,21.2414,60421.0
2021-05-27 11:20:00,26.43,26.46,26.38,26.4,57074.0,21.2495,21.2736,21.2093,21.2254,57074.0
2021-05-27 11:25:00,26.41,26.46,26.41,26.43,41724.0,21.2334,21.2736,21.2334,21.2495,41724.0
2021-05-27 11:30:00,26.42,26.48,26.39,26.43,63035.0,21.2414,21.2897,21.2173,21.2495,63035.0
2021-05-27 11:35:00,26.42,26.48,26.4,26.48,87596.0,21.2414,21.2897,21.2254,21.2897,87596.0
2021-05-27 11:40:00,26.48,26.5,26.42,26.46,49110.0,21.2897,21.3058,21.2414,21.2736,49110.0
2021-05-27 11:45:00,26.46,26.51,26.45,26.48,48211.0,21.2736,21.3138,21.2656,21.2897,48211.0
2021-05-27 11:50:00,26.48,26.53,26.48,26.5,41198.0,21.2897,21.3299,21.2897,21.3058,41198.0
2021-05-27 11:55:00,26.49,26.51,26.41,26.42,120949.0,21.2977,21.3138,21.2334,21.2414,120949.0
2021-05-27 12:00:00,26.42,26.45,26.41,26.42,50323.0,21.2414,21.2656,21.2334,21.2414,50323.0
2021-05-27 12:05:00,26.42,26.42,26.34,26.34,35146.0,21.2414,21.2414,21.1771,21.1771,35146.0
2021-05-27 12:10:00,26.34,26.39,26.33,26.37,60806.0,21.1771,21.2173,21.1691,21.2012,60806.0
2021-05-27 12:15:00,26.37,26.37,26.27,26.29,104091.0,21.2012,21.2012,21.1208,21.1369,104091.0
2021-05-27 12:20:00,26.29,26.29,26.26,26.28,58669.0,21.1369,21.1369,21.1128,21.1289,58669.0
2021-05-27 12:25:00,26.28,26.35,26.28,26.34,64805.0,21.1289,21.1852,21.1289,21.1771,64805.0
2021-05-27 12:30:00,26.33,26.38,26.31,26.31,63024.0,21.1691,21.2093,21.153,21.153,63024.0
2021-05-27 12:35:00,26.31,26.36,26.28,26.36,45129.0,21.153,21.1932,21.1289,21.1932,45129.0
2021-05-27 12:40:00,26.36,26.38,26.33,26.38,35584.0,21.1932,21.2093,21.1691,21.2093,35584.0
2021-05-27 12:45:00,26.38,26.38,26.36,26.37,21057.0,21.2093,21.2093,21.1932,21.2012,21057.0
2021-05-27 12:50:00,26.37,26.39,26.35,26.39,52889.0,21.2012,21.2173,21.1852,21.2173,52889.0
2021-05-27 12:55:00,26.38,26.42,26.37,26.39,31693.0,21.2093,21.2414,21.2012,21.2173,31693.0
2021-05-27 13:00:00,26.39,26.41,26.35,26.37,29345.0,21.2173,21.2334,21.1852,21.2012,29345.0
2021-05-27 13:05:00,26.38,26.43,26.38,26.4,31542.0,21.2093,21.2495,21.2093,21.2254,31542.0
2021-05-27 13:10:00,26.41,26.41,26.37,26.4,23556.0,21.2334,21.2334,21.2012,21.2254,23556.0
2021-05-27 13:15:00,26.4,26.42,26.38,26.41,35132.0,21.2254,21.2414,21.2093,21.2334,35132.0
2021-05-27 13:20:00,26.41,26.42,26.35,26.36,40410.0,21.2334,21.2414,21.1852,21.1932,40410.0
2021-05-27 13:25:00,26.37,26.43,26.35,26.42,47228.0,21.2012,21.2495,21.1852,21.2414,47228.0
2021-05-27 13:30:00,26.42,26.43,26.37,26.39,66780.0,21.2414,21.2495,21.2012,21.2173,66780.0
2021-05-27 13:35:00,26.39,26.4,26.32,26.35,90162.0,21.2173,21.2254,21.161,21.1852,90162.0
2021-05-27 13:40:00,26.35,26.36,26.31,26.34,78661.0,21.1852,21.1932,21.153,21.1771,78661.0
2021-05-27 13:45:00,26.34,26.44,26.33,26.44,56673.0,21.1771,21.2575,21.1691,21.2575,56673.0
2021-05-27 13:50:00,26.44,26.48,26.43,26.47,140008.0,21.2575,21.2897,21.2495,21.2816,140008.0
2021-05-27 13:55:00,26.47,26.52,26.46,26.5,63039.0,21.2816,21.3218,21.2736,21.3058,63039.0
2021-05-27 14:00:00,26.49,26.52,26.46,26.5,93125.0,21.2977,21.3218,21.2736,21.3058,93125.0
2021-05-27 14:05:00,26.49,26.49,26.42,26.44,75453.0,21.2977,21.2977,21.2414,21.2575,75453.0
2021-05-27 14:10:00,26.44,26.45,26.39,26.41,83635.0,21.2575,21.2656,21.2173,21.2334,83635.0
2021-05-27 14:15:00,26.41,26.44,26.38,26.39,40417.0,21.2334,21.2575,21.2093,21.2173,40417.0
2021-05-27 14:20:00,26.39,26.45,26.35,26.42,306005.0,21.2173,21.2656,21.1852,21.2414,306005.0
2021-05-27 14:25:00,26.42,26.48,26.42,26.46,64912.0,21.2414,21.2897,21.2414,21.2736,64912.0
2021-05-27 14:30:00,26.47,26.49,26.42,26.49,58109.0,21.2816,21.2977,21.2414,21.2977,58109.0
2021-05-27 14:35:00,26.49,26.49,26.45,26.47,40362.0,21.2977,21.2977,21.2656,21.2816,40362.0
2021-05-27 14:40:00,26.48,26.52,26.45,26.5,85101.0,21.2897,21.3218,21.2656,21.3058,85101.0
2021-05-27 14:45:00,26.51,26.56,26.49,26.53,50181.0,21.3138,21.354,21.2977,21.3299,50181.0
2021-05-27 14:50:00,26.54,26.58,26.52,26.57,87450.0,21.3379,21.3701,21.3218,21.362,87450.0
2021-05-27 14:55:00,26.57,26.63,26.56,26.63,50832.0,21.362,21.4103,21.354,21.4103,50832.0
2021-05-27 15:00:00,26.62,26.63,26.58,26.63,73343.0,21.4022,21.4103,21.3701,21.4103,73343.0
2021-05-27 15:05:00,26.63,26.63,26.56,26.57,75507.0,21.4103,21.4103,21.354,21.362,75507.0
2021-05-27 15:10:00,26.57,26.59,26.55,26.59,97020.0,21.362,21.3781,21.346,21.3781,97020.0
2021-05-27 15:15:00,26.59,26.61,26.58,26.59,64870.0,21.3781,21.3942,21.3701,21.3781,64870.0
2021-05-27 15:20:00,26.6,26.61,26.55,26.59,171490.0,21.3862,21.3942,21.346,21.3781,171490.0
2021-05-27 15:25:00,26.59,26.6,26.57,26.58,75111.0,21.3781,21.3862,21.362,21.3701,75111.0
2021-05-27 15:30:00,26.59,26.63,26.57,26.63,80262.0,21.3781,21.4103,21.362,21.4103,80262.0
2021-05-27 15:35:00,26.64,26.69,26.63,26.69,172555.0,21.4183,21.4585,21.4103,21.4585,172555.0
2021-05-27 15:40:00,26.69,26.69,26.66,26.68,135324.0,21.4585,21.4585,21.4344,21.4505,135324.0
2021-05-27 15:45:00,26.68,26.75,26.64,26.65,306110.0,21.4505,21.5068,21.4183,21.4264,306110.0
2021-05-27 15:50:00,26.66,26.75,26.65,26.71,316602.0,21.4344,21.5068,21.4264,21.4746,316602.0
2021-05-27 15:55:00,26.71,26.73,26.63,26.64,927814.0,21.4746,21.4907,21.4103,21.4183,927814.0
2021-05-28 09:30:00,26.83,26.91,26.48,26.74,290908.0,21.5711,21.6354,21.2897,21.4987,290908.0
2021-05-28 09:35:00,26.74,26.8,26.56,26.63,217274.0,21.4987,21.547,21.354,21.4103,217274.0
2021-05-28 09:40:00,26.61,26.64,26.5,26.51,68761.0,21.3942,21.4183,21.3058,21.3138,68761.0
2021-05-28 09:45:00,26.51,26.53,26.37,26.44,94411.0,21.3138,21.3299,21.2012,21.2575,94411.0
2021-05-28 09:50:00,26.44,26.56,26.42,26.48,146910.0,21.2575,21.354,21.2414,21.2897,146910.0
2021-05-28 09:55:00,26.47,26.57,26.46,26.54,58736.0,21.2816,21.362,21.2736,21.3379,58736.0
2021-05-28 10:00:00,26.54,26.68,26.51,26.56,98907.0,21.3379,21.4505,21.3138,21.354,98907.0
2021-05-28 10:05:00,26.57,26.62,26.47,26.51,72522.0,21.362,21.4022,21.2816,21.3138,72522.0
2021-05-28 10:10:00,26.51,26.52,26.44,26.46,44875.0,21.3138,21.3218,21.2575,21.2736,44875.0
2021-05-28 10:15:00,26.46,26.5,26.3,26.31,105107.0,21.2736,21.3058,21.145,21.153,105107.0
2021-05-28 10:20:00,26.31,26.39,26.28,26.36,143582.0,21.153,21.2173,21.1289,21.1932,143582.0
2021-05-28 10:25:00,26.35,26.44,26.34,26.38,88160.0,21.1852,21.2575,21.1771,21.2093,88160.0
2021-05-28 10:30:00,26.4,26.43,26.38,26.41,93526.0,21.2254,21.2495,21.2093,21.2334,93526.0
2021-05-28 10:35:00,26.41,26.45,26.33,26.36,90563.0,21.2334,21.2656,21.1691,21.1932,90563.0
2021-05-28 10:40:00,26.36,26.44,26.36,26.42,51793.0,21.1932,21.2575,21.1932,21.2414,51793.0
2021-05-28 10:45:00,26.42,26.45,26.39,26.42,110870.0,21.2414,21.2656,21.2173,21.2414,110870.0
2021-05-28 10:50:00,26.41,26.44,26.38,26.43,26420.0,21.2334,21.2575,21.2093,21.2495,26420.0
2021-05-28 10:55:00,26.43,26.46,26.36,26.4,46180.0,21.2495,21.2736,21.1932,21.2254,46180.0
2021-05-28 11:00:00,26.41,26.53,26.4,26.52,50908.0,21.2334,21.3299,21.2254,21.3218,50908.0
2021-05-28 11:05:00,26.51,26.57,26.5,26.54,33554.0,21.3138,21.362,21.3058,21.3379,33554.0
2021-05-28 11:10:00,26.54,26.6,26.53,26.58,57601.0,21.3379,21.3862,21.3299,21.3701,57601.0
2021-05-28 11:15:00,26.56,26.59,26.51,26.55,35350.0,21.354,21.3781,21.3138,21.346,35350.0
2021-05-28 11:20:00,26.55,26.56,26.52,26.55,38911.0,21.346,21.354,21.3218,21.346,38911.0
2021-05-28 11:25:00,26.55,26.55,26.45,26.46,50939.0,21.346,21.346,21.2656,21.2736,50939.0
2021-05-28 11:30:00,26.47,26.49,26.32,26.36,101815.0,21.2816,21.2977,21.161,21.1932,101815.0
2021-05-28 11:35:00,26.38,26.4,26.35,26.38,58825.0,21.2093,21.2254,21.1852,21.2093,58825.0
2021-05-28 11:40:00,26.37,26.38,26.32,26.33,72344.0,21.2012,21.2093,21.161,21.1691,72344.0
2021-05-28 11:45:00,26.33,26.41,26.32,26.39,41270.0,21.1691,21.2334,21.161,21.2173,41270.0
2021-05-28 11:50:00,26.38,26.41,26.35,26.41,29875.0,21.2093,21.2334,21.1852,21.2334,29875.0
2021-05-28 11:55:00,26.41,26.42,26.37,26.39,19630.0,21.2334,21.2414,21.2012,21.2173,19630.0
2021-05-28 12:00:00,26.38,26.42,26.37,26.38,28667.0,21.2093,21.2414,21.2012,21.2093,28667.0
2021-05-28 12:05:00,26.38,26.38,26.34,26.36,55611.0,21.2093,21.2093,21.1771,21.1932,55611.0
2021-05-28 12:10:00,26.36,26.47,26.36,26.47,73431.0,21.1932,21.2816,21.1932,21.2816,73431.0
2021-05-28 12:15:00,26.47,26.47,26.44,26.47,22855.0,21.2816,21.2816,21.2575,21.2816,22855.0
2021-05-28 12:20:00,26.47,26.48,26.45,26.46,19601.0,21.2816,21.2897,21.2656,21.2736,19601.0
2021-05-28 12:25:00,26.45,26.49,26.45,26.48,30482.0,21.2656,21.2977,21.2656,21.2897,30482.0
2021-05-28 12:30:00,26.48,26.52,26.48,26.52,18461.0,21.2897,21.3218,21.2897,21.3218,18461.0
2021-05-28 12:35:00,26.51,26.51,26.48,26.51,34361.0,21.3138,21.3138,21.2897,21.3138,34361.0
2021-05-28 12:40:00,26.51,26.56,26.51,26.54,35482.0,21.3138,21.354,21.3138,21.3379,35482.0
2021-05-28 12:45:00,26.53,26.55,26.52,26.53,26464.0,21.3299,21.346,21.3218,21.3299,26464.0
2021-05-28 12:50:00,26.52,26.53,26.5,26.53,17738.0,21.3218,21.3299,21.3058,21.3299,17738.0
2021-05-28 12:55:00,26.53,26.54,26.49,26.5,20566.0,21.3299,21.3379,21.2977,21.3058,20566.0
2021-05-28 13:00:00,26.5,26.54,26.48,26.53,28870.0,21.3058,21.3379,21.2897,21.3299,28870.0
2021-05-28 13:05:00,26.53,26.54,26.51,26.53,17904.0,21.3299,21.3379,21.3138,21.3299,17904.0
2021-05-28 13:10:00,26.53,26.55,26.5,26.51,130652.0,21.3299,21.346,21.3058,21.3138,130652.0
2021-05-28 13:15:00,26.5,26.58,26.5,26.58,47540.0,21.3058,21.3701,21.3058,21.3701,47540.0
2021-05-28 13:20:00,26.58,26.61,26.56,26.61,39159.0,21.3701,21.3942,21.354,21.3942,39159.0
2021-05-28 13:25:00,26.61,26.65,26.61,26.65,26610.0,21.3942,21.4264,21.3942,21.4264,26610.0
2021-05-28 13:30:00,26.64,26.67,26.61,26.62,84595.0,21.4183,21.4424,21.3942,21.4022,84595.0
2021-05-28 13:35:00,26.62,26.64,26.6,26.64,26816.0,21.4022,21.4183,21.3862,21.4183,26816.0
2021-05-28 13:40:00,26.64,26.66,26.63,26.65,24943.0,21.4183,21.4344,21.4103,21.4264,24943.0
2021-05-28 13:45:00,26.66,26.73,26.65,26.72,95539.0,21.4344,21.4907,21.4264,21.4826,95539.0
2021-05-28 13:50:00,26.73,26.74,26.66,26.67,32785.0,21.4907,21.4987,21.4344,21.4424,32785.0
2021-05-28 13:55:00,26.67,26.69,26.66,26.67,19497.0,21.4424,21.4585,21.4344,21.4424,19497.0
2021-05-28 14:00:00,26.67,26.7,26.67,26.69,25733.0,21.4424,21.4666,21.4424,21.4585,25733.0
2021-05-28 14:05:00,26.68,26.69,26.63,26.67,49840.0,21.4505,21.4585,21.4103,21.4424,49840.0
2021-05-28 14:10:00,26.67,26.68,26.6,26.63,56945.0,21.4424,21.4505,21.3862,21.4103,56945.0
2021-05-28 14:15:00,26.62,26.68,26.62,26.67,30031.0,21.4022,21.4505,21.4022,21.4424,30031.0
2021-05-28 14:20:00,26.67,26.69,26.64,26.64,78325.0,21.4424,21.4585,21.4183,21.4183,78325.0
2021-05-28 14:25:00,26.64,26.68,26.61,26.67,40597.0,21.4183,21.4505,21.3942,21.4424,40597.0
2021-05-28 14:30:00,26.67,26.72,26.66,26.71,62302.0,21.4424,21.4826,21.4344,21.4746,62302.0
2021-05-28 14:35:00,26.72,26.73,26.69,26.7,43698.0,21.4826,21.4907,21.4585,21.4666,43698.0
2021-05-28 14:40:00,26.7,26.72,26.69,26.69,20083.0,21.4666,21.4826,21.4585,21.4585,20083.0
2021-05-28 14:45:00,26.69,26.7,26.62,26.63,19503.0,21.4585,21.4666,21.4022,21.4103,19503.0
2021-05-28 14:50:00,26.63,26.68,26.63,26.67,30318.0,21.4103,21.4505,21.4103,21.4424,30318.0
2021-05-28 14:55:00,26.68,26.69,26.65,26.66,22404.0,21.4505,21.4585,21.4264,21.4344,22404.0
2021-05-28 15:00:00,26.65,26.68,26.62,26.65,34899.0,21.4264,21.4505,21.4022,21.4264,34899.0
2021-05-28 15:05:00,26.65,26.67,26.64,26.67,27883.0,21.4264,21.4424,21.4183,21.4424,27883.0
2021-05-28 15:10:00,26.67,26.68,26.6,26.64,36024.0,21.4424,21.4505,21.3862,21.4183,36024.0
2021-05-28 15:15:00,26.63,26.63,26.59,26.62,28705.0,21.4103,21.4103,21.3781,21.4022,28705.0
2021-05-28 15:20:00,26.62,26.65,26.61,26.64,37588.0,21.4022,21.4264,21.3942,21.4183,37588.0
2021-05-28 15:25:00,26.63,26.63,26.57,26.58,29374.0,21.4103,21.4103,21.362,21.3701,29374.0
2021-05-28 15:30:00,26.57,26.59,26.54,26.56,56735.0,21.362,21.3781,21.3379,21.354,56735.0
2021-05-28 15:35:00,26.55,26.6,26.53,26.58,47228.0,21.346,21.3862,21.3299,21.3701,47228.0
2021-05-28 15:40:00,26.57,26.58,26.55,26.58,45595.0,21.362,21.3701,21.346,21.3701,45595.0
2021-05-28 15:45:00,26.58,26.6,26.54,26.55,174550.0,21.3701,21.3862,21.3379,21.346,174550.0
2021-05-28 15:50:00,26.56,26.68,26.55,26.68,191758.0,21.354,21.4505,21.346,21.4505,191758.0
2021-05-28 15:55:00,26.67,26.68,26.56,26.58,640510.0,21.4424,21.4505,21.354,21.3701,640510.0
2021-06-01 09:30:00,28.84,29.9,28.58,29.59,2309719.0,23.1871,24.0393,22.9781,23.7901,2309719.0
2021-06-01 09:35:00,29.6,29.71,29.18,29.28,2029277.0,23.7981,23.8866,23.4605,23.5409,2029277.0
2021-06-01 09:40:00,29.28,30.34,29.21,30.03,1995497.0,23.5409,24.3931,23.4846,24.1438,1995497.0
2021-06-01 09:45:00,30.05,30.1,29.65,29.82,1206115.0,24.1599,24.2001,23.8383,23.975,1206115.0
2021-06-01 09:50:00,29.81,29.91,29.37,29.4,993207.0,23.967,24.0474,23.6132,23.6373,993207.0
2021-06-01 09:55:00,29.4,29.5,29.29,29.35,742761.0,23.6373,23.7177,23.5489,23.5971,742761.0
2021-06-01 10:00:00,29.36,29.51,29.35,29.35,587927.0,23.6052,23.7258,23.5971,23.5971,587927.0
2021-06-01 10:05:00,29.35,29.44,29.26,29.4,442368.0,23.5971,23.6695,23.5248,23.6373,442368.0
2021-06-01 10:10:00,29.39,29.93,29.28,29.86,1274161.0,23.6293,24.0634,23.5409,24.0072,1274161.0
2021-06-01 10:15:00,29.86,29.93,29.61,29.75,1119078.0,24.0072,24.0634,23.8062,23.9187,1119078.0
2021-06-01 10:20:00,29.76,29.82,29.53,29.67,706171.0,23.9268,23.975,23.7418,23.8544,706171.0
2021-06-01 10:25:00,29.69,29.74,29.36,29.44,886099.0,23.8705,23.9107,23.6052,23.6695,886099.0
2021-06-01 10:30:00,29.44,29.6,29.4,29.54,733648.0,23.6695,23.7981,23.6373,23.7499,733648.0
2021-06-01 10:35:00,29.55,29.56,29.33,29.41,290047.0,23.7579,23.766,23.5811,23.6454,290047.0
2021-06-01 10:40:00,29.41,29.44,29.33,29.39,271417.0,23.6454,23.6695,23.5811,23.6293,271417.0
2021-06-01 10:45:00,29.38,29.43,29.13,29.15,415392.0,23.6213,23.6614,23.4203,23.4363,415392.0
2021-06-01 10:50:00,29.16,29.56,29.11,29.53,670279.0,23.4444,23.766,23.4042,23.7418,670279.0
2021-06-01 10:55:00,29.53,29.65,29.46,29.64,245799.0,23.7418,23.8383,23.6856,23.8303,245799.0
2021-06-01 11:00:00,29.63,29.74,29.6,29.73,213581.0,23.8222,23.9107,23.7981,23.9026,213581.0
2021-06-01 11:05:00,29.74,29.82,29.69,29.78,255300.0,23.9107,23.975,23.8705,23.9428,255300.0
2021-06-01 11:10:00,29.78,29.96,29.74,29.94,339652.0,23.9428,24.0876,23.9107,24.0715,339652.0
2021-06-01 11:15:00,29.94,29.99,29.86,29.95,169947.0,24.0715,24.1117,24.0072,24.0795,169947.0
2021-06-01 11:20:00,29.95,29.98,29.8,29.8,237353.0,24.0795,24.1036,23.9589,23.9589,237353.0
2021-06-01 11:25:00,29.8,29.83,29.72,29.77,286059.0,23.9589,23.983,23.8946,23.9348,286059.0
2021-06-01 11:30:00,29.77,29.79,29.59,29.64,135095.0,23.9348,23.9509,23.7901,23.8303,135095.0
2021-06-01 11:35:00,29.64,29.68,29.55,29.57,182845.0,23.8303,23.8624,23.7579,23.774,182845.0
2021-06-01 11:40:00,29.57,29.64,29.56,29.63,123520.0,23.774,23.8303,23.766,23.8222,123520.0
2021-06-01 11:45:00,29.63,29.7,29.58,29.64,198044.0,23.8222,23.8785,23.782,23.8303,198044.0
2021-06-01 11:50:00,29.65,29.78,29.62,29.78,199019.0,23.8383,23.9428,23.8142,23.9428,199019.0
2021-06-01 11:55:00,29.78,29.89,29.76,29.89,104028.0,23.9428,24.0313,23.9268,24.0313,104028.0
2021-06-01 12:00:00,29.89,29.98,29.88,29.97,125173.0,24.0313,24.1036,24.0232,24.0956,125173.0
2021-06-01 12:05:00,29.96,29.97,29.86,29.88,228017.0,24.0876,24.0956,24.0072,24.0232,228017.0
2021-06-01 12:10:00,29.88,29.93,29.86,29.9,79120.0,24.0232,24.0634,24.0072,24.0393,79120.0
2021-06-01 12:15:00,29.89,29.95,29.87,29.92,155601.0,24.0313,24.0795,24.0152,24.0554,155601.0
2021-06-01 12:20:00,29.93,29.96,29.9,29.91,93338.0,24.0634,24.0876,24.0393,24.0474,93338.0
2021-06-01 12:25:00,29.9,29.91,29.77,29.78,273489.0,24.0393,24.0474,23.9348,23.9428,273489.0
2021-06-01 12:30:00,29.77,29.81,29.68,29.78,318525.0,23.9348,23.967,23.8624,23.9428,318525.0
2021-06-01 12:35:00,29.78,29.89,29.77,29.88,221673.0,23.9428,24.0313,23.9348,24.0232,221673.0
2021-06-01 12:40:00,29.88,29.98,29.88,29.93,297166.0,24.0232,24.1036,24.0232,24.0634,297166.0
2021-06-01 12:45:00,29.93,29.98,29.88,29.96,253012.0,24.0634,24.1036,24.0232,24.0876,253012.0
2021-06-01 12:50:00,29.96,30.15,29.95,30.14,625720.0,24.0876,24.2403,24.0795,24.2323,625720.0
2021-06-01 12:55:00,30.14,30.15,30.05,30.06,179049.0,24.2323,24.2403,24.1599,24.168,179049.0
2021-06-01 13:00:00,30.07,30.07,30.0,30.0,154910.0,24.176,24.176,24.1197,24.1197,154910.0
2021-06-01 13:05:00,30.0,30.03,29.92,29.93,373285.0,24.1197,24.1438,24.0554,24.0634,373285.0
2021-06-01 13:10:00,29.93,29.97,29.88,29.96,299227.0,24.0634,24.0956,24.0232,24.0876,299227.0
2021-06-01 13:15:00,29.96,29.96,29.89,29.93,242115.0,24.0876,24.0876,24.0313,24.0634,242115.0
2021-06-01 13:20:00,29.93,29.99,29.91,29.98,219231.0,24.0634,24.1117,24.0474,24.1036,219231.0
2021-06-01 13:25:00,29.98,30.0,29.93,29.96,120814.0,24.1036,24.1197,24.0634,24.0876,120814.0
2021-06-01 13:30:00,29.95,29.97,29.92,29.94,152792.0,24.0795,24.0956,24.0554,24.0715,152792.0
2021-06-01 13:35:00,29.95,29.98,29.84,29.85,293412.0,24.0795,24.1036,23.9911,23.9991,293412.0
2021-06-01 13:40:00,29.84,29.84,29.63,29.65,430595.0,23.9911,23.9911,23.8222,23.8383,430595.0
2021-06-01 13:45:00,29.65,29.69,29.6,29.65,246316.0,23.8383,23.8705,23.7981,23.8383,246316.0
2021-06-01 13:50:00,29.65,29.77,29.63,29.76,210105.0,23.8383,23.9348,23.8222,23.9268,210105.0
2021-06-01 13:55:00,29.76,29.77,29.7,29.72,172825.0,23.9268,23.9348,23.8785,23.8946,172825.0
2021-06-01 14:00:00,29.72,29.79,29.69,29.77,127496.0,23.8946,23.9509,23.8705,23.9348,127496.0
2021-06-01 14:05:00,29.77,29.79,29.76,29.77,102384.0,23.9348,23.9509,23.9268,23.9348,102384.0
2021-06-01 14:10:00,29.77,29.77,29.71,29.73,164412.0,23.9348,23.9348,23.8866,23.9026,164412.0
2021-06-01 14:15:00,29.73,29.77,29.65,29.66,215271.0,23.9026,23.9348,23.8383,23.8464,215271.0
2021-06-01 14:20:00,29.66,29.68,29.62,29.65,143294.0,23.8464,23.8624,23.8142,23.8383,143294.0
2021-06-01 14:25:00,29.64,29.71,29.63,29.7,112150.0,23.8303,23.8866,23.8222,23.8785,112150.0
2021-06-01 14:30:00,29.69,29.73,29.68,29.7,149267.0,23.8705,23.9026,23.8624,23.8785,149267.0
2021-06-01 14:35:00,29.7,29.7,29.61,29.65,137336.0,23.8785,23.8785,23.8062,23.8383,137336.0
2021-06-01 14:40:00,29.65,29.65,29.54,29.57,178684.0,23.8383,23.8383,23.7499,23.774,178684.0
2021-06-01 14:45:00,29.56,29.68,29.56,29.67,130668.0,23.766,23.8624,23.766,23.8544,130668.0
2021-06-01 14:50:00,29.68,29.68,29.62,29.66,143377.0,23.8624,23.8624,23.8142,23.8464,143377.0
2021-06-01 14:55:00,29.66,29.67,29.64,29.66,227947.0,23.8464,23.8544,23.8303,23.8464,227947.0
2021-06-01 15:00:00,29.66,29.7,29.65,29.68,157932.0,23.8464,23.8785,23.8383,23.8624,157932.0
2021-06-01 15:05:00,29.67,29.75,29.66,29.68,200168.0,23.8544,23.9187,23.8464,23.8624,200168.0
2021-06-01 15:10:00,29.68,29.69,29.62,29.65,127202.0,23.8624,23.8705,23.8142,23.8383,127202.0
2021-06-01 15:15:00,29.64,29.69,29.62,29.69,159461.0,23.8303,23.8705,23.8142,23.8705,159461.0
2021-06-01 15:20:00,29.68,29.74,29.65,29.66,162166.0,23.8624,23.9107,23.8383,23.8464,162166.0
2021-06-01 15:25:00,29.66,29.73,29.61,29.72,224350.0,23.8464,23.9026,23.8062,23.8946,224350.0
2021-06-01 15:30:00,29.72,29.83,29.68,29.82,519826.0,23.8946,23.983,23.8624,23.975,519826.0
2021-06-01 15:35:00,29.83,29.91,29.77,29.91,228733.0,23.983,24.0474,23.9348,24.0474,228733.0
2021-06-01 15:40:00,29.91,30.01,29.88,30.0,429463.0,24.0474,24.1278,24.0232,24.1197,429463.0
2021-06-01 15:45:00,30.0,30.14,29.99,30.11,553685.0,24.1197,24.2323,24.1117,24.2082,553685.0
2021-06-01 15:50:00,30.11,30.21,30.1,30.2,624122.0,24.2082,24.2886,24.2001,24.2805,624122.0
2021-06-01 15:55:00,30.2,30.23,30.12,30.2,1411978.0,24.2805,24.3046,24.2162,24.2805,1411978.0
2021-06-02 09:30:00,30.34,30.41,29.75,29.75,547955.0,24.3931,24.4494,23.9187,23.9187,547955.0
2021-06-02 09:35:00,29.76,30.17,29.72,30.09,232206.0,23.9268,24.2564,23.8946,24.1921,232206.0
2021-06-02 09:40:00,30.1,30.57,30.06,30.52,331041.0,24.2001,24.578,24.168,24.5378,331041.0
2021-06-02 09:45:00,30.51,30.6,30.34,30.59,300745.0,24.5298,24.6021,24.3931,24.5941,300745.0
2021-06-02 09:50:00,30.59,30.66,30.46,30.57,316357.0,24.5941,24.6504,24.4896,24.578,316357.0
2021-06-02 09:55:00,30.56,30.71,30.52,30.71,266178.0,24.57,24.6906,24.5378,24.6906,266178.0
2021-06-02 10:00:00,30.71,30.83,30.67,30.75,465530.0,24.6906,24.787,24.6584,24.7227,465530.0
2021-06-02 10:05:00,30.75,30.78,30.61,30.65,231641.0,24.7227,24.7468,24.6102,24.6423,231641.0
2021-06-02 10:10:00,30.64,30.79,30.61,30.78,161274.0,24.6343,24.7549,24.6102,24.7468,161274.0
2021-06-02 10:15:00,30.78,31.02,30.67,30.95,472991.0,24.7468,24.9398,24.6584,24.8835,472991.0
2021-06-02 10:20:00,30.96,31.08,30.82,30.83,246317.0,24.8916,24.988,24.779,24.787,246317.0
2021-06-02 10:25:00,30.83,31.09,30.79,31.05,269952.0,24.787,24.9961,24.7549,24.9639,269952.0
2021-06-02 10:30:00,31.07,31.18,30.96,31.0,347850.0,24.98,25.0684,24.8916,24.9237,347850.0
2021-06-02 10:35:00,30.99,31.06,30.9,31.02,209089.0,24.9157,24.972,24.8433,24.9398,209089.0
2021-06-02 10:40:00,31.02,31.17,30.95,31.16,253741.0,24.9398,25.0604,24.8835,25.0524,253741.0
2021-06-02 10:45:00,31.16,31.16,30.9,30.98,170613.0,25.0524,25.0524,24.8433,24.9076,170613.0
2021-06-02 10:50:00,30.98,31.18,30.96,31.14,148508.0,24.9076,25.0684,24.8916,25.0363,148508.0
2021-06-02 10:55:00,31.14,31.2,31.12,31.17,250482.0,25.0363,25.0845,25.0202,25.0604,250482.0
2021-06-02 11:00:00,31.16,31.27,31.05,31.2,232791.0,25.0524,25.1408,24.9639,25.0845,232791.0
2021-06-02 11:05:00,31.2,31.39,31.18,31.34,362493.0,25.0845,25.2373,25.0684,25.1971,362493.0
2021-06-02 11:10:00,31.34,31.34,31.18,31.21,196468.0,25.1971,25.1971,25.0684,25.0926,196468.0
2021-06-02 11:15:00,31.21,31.25,31.11,31.15,249778.0,25.0926,25.1247,25.0122,25.0443,249778.0
2021-06-02 11:20:00,31.16,31.21,31.08,31.21,150197.0,25.0524,25.0926,24.988,25.0926,150197.0
2021-06-02 11:25:00,31.21,31.31,31.19,31.3,168492.0,25.0926,25.173,25.0765,25.1649,168492.0
2021-06-02 11:30:00,31.31,31.34,31.26,31.26,136155.0,25.173,25.1971,25.1328,25.1328,136155.0
2021-06-02 11:35:00,31.26,31.29,31.16,31.18,102488.0,25.1328,25.1569,25.0524,25.0684,102488.0
2021-06-02 11:40:00,31.17,31.24,31.15,31.23,122164.0,25.0604,25.1167,25.0443,25.1086,122164.0
2021-06-02 11:45:00,31.22,31.25,31.13,31.15,62578.0,25.1006,25.1247,25.0282,25.0443,62578.0
2021-06-02 11:50:00,31.14,31.15,31.06,31.06,70182.0,25.0363,25.0443,24.972,24.972,70182.0
2021-06-02 11:55:00,31.06,31.13,31.03,31.07,172470.0,24.972,25.0282,24.9478,24.98,172470.0
2021-06-02 12:00:00,31.07,31.12,31.02,31.03,206193.0,24.98,25.0202,24.9398,24.9478,206193.0
2021-06-02 12:05:00,31.04,31.18,31.02,31.17,174394.0,24.9559,25.0684,24.9398,25.0604,174394.0
2021-06-02 12:10:00,31.17,31.2,31.16,31.19,145186.0,25.0604,25.0845,25.0524,25.0765,145186.0
2021-06-02 12:15:00,31.19,31.23,31.13,31.22,118647.0,25.0765,25.1086,25.0282,25.1006,118647.0
2021-06-02 12:20:00,31.21,31.27,31.21,31.23,152863.0,25.0926,25.1408,25.0926,25.1086,152863.0
2021-06-02 12:25:00,31.23,31.27,31.21,31.23,126528.0,25.1086,25.1408,25.0926,25.1086,126528.0
2021-06-02 12:30:00,31.22,31.27,31.08,31.15,141330.0,25.1006,25.1408,24.988,25.0443,141330.0
2021-06-02 12:35:00,31.14,31.17,31.07,31.1,139713.0,25.0363,25.0604,24.98,25.0041,139713.0
2021-06-02 12:40:00,31.09,31.12,31.0,31.03,119610.0,24.9961,25.0202,24.9237,24.9478,119610.0
2021-06-02 12:45:00,31.03,31.06,30.98,31.01,204201.0,24.9478,24.972,24.9076,24.9318,204201.0
2021-06-02 12:50:00,31.01,31.1,30.98,31.08,213353.0,24.9318,25.0041,24.9076,24.988,213353.0
2021-06-02 12:55:00,31.08,31.13,31.05,31.11,106402.0,24.988,25.0282,24.9639,25.0122,106402.0
2021-06-02 13:00:00,31.11,31.17,31.1,31.16,92031.0,25.0122,25.0604,25.0041,25.0524,92031.0
2021-06-02 13:05:00,31.17,31.22,31.15,31.21,86549.0,25.0604,25.1006,25.0443,25.0926,86549.0
2021-06-02 13:10:00,31.21,31.22,31.09,31.1,185300.0,25.0926,25.1006,24.9961,25.0041,185300.0
2021-06-02 13:15:00,31.09,31.11,31.01,31.02,143277.0,24.9961,25.0122,24.9318,24.9398,143277.0
2021-06-02 13:20:00,31.03,31.03,30.86,30.86,124803.0,24.9478,24.9478,24.8112,24.8112,124803.0
2021-06-02 13:25:00,30.86,30.88,30.8,30.81,108041.0,24.8112,24.8272,24.7629,24.771,108041.0
2021-06-02 13:30:00,30.81,30.84,30.7,30.71,131133.0,24.771,24.7951,24.6825,24.6906,131133.0
2021-06-02 13:35:00,30.7,30.75,30.66,30.68,122440.0,24.6825,24.7227,24.6504,24.6664,122440.0
2021-06-02 13:40:00,30.69,30.73,30.63,30.73,69014.0,24.6745,24.7066,24.6262,24.7066,69014.0
2021-06-02 13:45:00,30.73,30.73,30.5,30.51,134092.0,24.7066,24.7066,24.5217,24.5298,134092.0
2021-06-02 13:50:00,30.52,30.6,30.51,30.6,113054.0,24.5378,24.6021,24.5298,24.6021,113054.0
2021-06-02 13:55:00,30.6,30.68,30.58,30.68,106281.0,24.6021,24.6664,24.586,24.6664,106281.0
2021-06-02 14:00:00,30.68,30.77,30.68,30.74,90177.0,24.6664,24.7388,24.6664,24.7147,90177.0
2021-06-02 14:05:00,30.74,30.81,30.69,30.73,154869.0,24.7147,24.771,24.6745,24.7066,154869.0
2021-06-02 14:10:00,30.74,30.83,30.71,30.8,99555.0,24.7147,24.787,24.6906,24.7629,99555.0
2021-06-02 14:15:00,30.8,30.87,30.77,30.79,65892.0,24.7629,24.8192,24.7388,24.7549,65892.0
2021-06-02 14:20:00,30.79,30.93,30.79,30.93,82983.0,24.7549,24.8674,24.7549,24.8674,82983.0
2021-06-02 14:25:00,30.93,30.94,30.87,30.87,68636.0,24.8674,24.8755,24.8192,24.8192,68636.0
2021-06-02 14:30:00,30.87,30.93,30.86,30.91,89327.0,24.8192,24.8674,24.8112,24.8514,89327.0
2021-06-02 14:35:00,30.91,30.97,30.9,30.94,82149.0,24.8514,24.8996,24.8433,24.8755,82149.0
2021-06-02 14:40:00,30.95,30.98,30.92,30.96,51326.0,24.8835,24.9076,24.8594,24.8916,51326.0
2021-06-02 14:45:00,30.97,31.1,30.96,31.05,118627.0,24.8996,25.0041,24.8916,24.9639,118627.0
2021-06-02 14:50:00,31.05,31.09,31.04,31.08,95163.0,24.9639,24.9961,24.9559,24.988,95163.0
2021-06-02 14:55:00,31.08,31.1,31.05,31.09,68276.0,24.988,25.0041,24.9639,24.9961,68276.0
2021-06-02 15:00:00,31.09,31.11,30.97,31.03,106365.0,24.9961,25.0122,24.8996,24.9478,106365.0
2021-06-02 15:05:00,31.03,31.11,31.03,31.06,115681.0,24.9478,25.0122,24.9478,24.972,115681.0
2021-06-02 15:10:00,31.06,31.13,31.05,31.13,61840.0,24.972,25.0282,24.9639,25.0282,61840.0
2021-06-02 15:15:00,31.13,31.13,31.08,31.08,62463.0,25.0282,25.0282,24.988,24.988,62463.0
2021-06-02 15:20:00,31.09,31.09,30.99,31.0,108576.0,24.9961,24.9961,24.9157,24.9237,108576.0
2021-06-02 15:25:00,31.01,31.04,30.96,30.99,128170.0,24.9318,24.9559,24.8916,24.9157,128170.0
2021-06-02 15:30:00,30.99,31.01,30.9,30.93,110967.0,24.9157,24.9318,24.8433,24.8674,110967.0
2021-06-02 15:35:00,30.93,30.97,30.9,30.9,98798.0,24.8674,24.8996,24.8433,24.8433,98798.0
2021-06-02 15:40:00,30.91,30.91,30.83,30.87,119189.0,24.8514,24.8514,24.787,24.8192,119189.0
2021-06-02 15:45:00,30.87,30.88,30.8,30.8,142363.0,24.8192,24.8272,24.7629,24.7629,142363.0
2021-06-02 15:50:00,30.8,30.88,30.76,30.8,280413.0,24.7629,24.8272,24.7308,24.7629,280413.0
2021-06-02 15:55:00,30.8,30.87,30.77,30.8,1044957.0,24.7629,24.8192,24.7388,24.7629,1044957.0
2021-06-03 09:30:00,30.43,30.6,30.23,30.58,283788.0,24.4654,24.6021,24.3046,24.586,283788.0
2021-06-03 09:35:00,30.63,30.77,30.61,30.69,119359.0,24.6262,24.7388,24.6102,24.6745,119359.0
2021-06-03 09:40:00,30.71,30.86,30.47,30.53,145596.0,24.6906,24.8112,24.4976,24.5458,145596.0
2021-06-03 09:45:00,30.53,30.73,30.48,30.61,100197.0,24.5458,24.7066,24.5056,24.6102,100197.0
2021-06-03 09:50:00,30.62,30.8,30.45,30.77,115127.0,24.6182,24.7629,24.4815,24.7388,115127.0
2021-06-03 09:55:00,30.78,30.96,30.78,30.88,117290.0,24.7468,24.8916,24.7468,24.8272,117290.0
2021-06-03 10:00:00,30.89,31.24,30.86,31.23,267018.0,24.8353,25.1167,24.8112,25.1086,267018.0
2021-06-03 10:05:00,31.22,31.26,31.15,31.16,140019.0,25.1006,25.1328,25.0443,25.0524,140019.0
2021-06-03 10:10:00,31.17,31.21,31.04,31.05,97986.0,25.0604,25.0926,24.9559,24.9639,97986.0
2021-06-03 10:15:00,31.08,31.08,30.95,30.95,79620.0,24.988,24.988,24.8835,24.8835,79620.0
2021-06-03 10:20:00,30.96,31.09,30.94,31.05,65767.0,24.8916,24.9961,24.8755,24.9639,65767.0
2021-06-03 10:25:00,31.07,31.09,30.98,31.03,42454.0,24.98,24.9961,24.9076,24.9478,42454.0
2021-06-03 10:30:00,31.02,31.18,31.02,31.13,61443.0,24.9398,25.0684,24.9398,25.0282,61443.0
2021-06-03 10:35:00,31.13,31.21,31.12,31.15,59476.0,25.0282,25.0926,25.0202,25.0443,59476.0
2021-06-03 10:40:00,31.16,31.22,31.1,31.21,84349.0,25.0524,25.1006,25.0041,25.0926,84349.0
2021-06-03 10:45:00,31.21,31.27,31.2,31.21,68892.0,25.0926,25.1408,25.0845,25.0926,68892.0
2021-06-03 10:50:00,31.21,31.22,31.12,31.16,67705.0,25.0926,25.1006,25.0202,25.0524,67705.0
2021-06-03 10:55:00,31.15,31.18,31.03,31.07,63661.0,25.0443,25.0684,24.9478,24.98,63661.0
2021-06-03 11:00:00,31.06,31.1,30.97,30.97,71240.0,24.972,25.0041,24.8996,24.8996,71240.0
2021-06-03 11:05:00,30.98,31.06,30.93,31.04,97161.0,24.9076,24.972,24.8674,24.9559,97161.0
2021-06-03 11:10:00,31.04,31.05,30.99,31.0,45143.0,24.9559,24.9639,24.9157,24.9237,45143.0
2021-06-03 11:15:00,31.0,31.06,30.96,31.05,84473.0,24.9237,24.972,24.8916,24.9639,84473.0
2021-06-03 11:20:00,31.04,31.19,31.02,31.19,162428.0,24.9559,25.0765,24.9398,25.0765,162428.0
2021-06-03 11:25:00,31.18,31.19,31.04,31.08,118430.0,25.0684,25.0765,24.9559,24.988,118430.0
2021-06-03 11:30:00,31.08,31.09,30.89,30.89,75260.0,24.988,24.9961,24.8353,24.8353,75260.0
2021-06-03 11:35:00,30.9,31.02,30.87,31.02,131654.0,24.8433,24.9398,24.8192,24.9398,131654.0
2021-06-03 11:40:00,31.02,31.12,31.02,31.11,48380.0,24.9398,25.0202,24.9398,25.0122,48380.0
2021-06-03 11:45:00,31.1,31.17,31.09,31.17,90483.0,25.0041,25.0604,24.9961,25.0604,90483.0
2021-06-03 11:50:00,31.17,31.19,31.11,31.11,54238.0,25.0604,25.0765,25.0122,25.0122,54238.0
2021-06-03 11:55:00,31.11,31.17,31.08,31.16,34525.0,25.0122,25.0604,24.988,25.0524,34525.0
2021-06-03 12:00:00,31.15,31.23,31.14,31.22,63709.0,25.0443,25.1086,25.0363,25.1006,63709.0
2021-06-03 12:05:00,31.22,31.26,31.21,31.25,56639.0,25.1006,25.1328,25.0926,25.1247,56639.0
2021-06-03 12:10:00,31.25,31.3,31.24,31.28,49129.0,25.1247,25.1649,25.1167,25.1488,49129.0
2021-06-03 12:15:00,31.29,31.3,31.24,31.26,32926.0,25.1569,25.1649,25.1167,25.1328,32926.0
2021-06-03 12:20:00,31.26,31.29,31.23,31.24,33224.0,25.1328,25.1569,25.1086,25.1167,33224.0
2021-06-03 12:25:00,31.24,31.25,31.15,31.2,315457.0,25.1167,25.1247,25.0443,25.0845,315457.0
2021-06-03 12:30:00,31.19,31.2,31.06,31.08,92155.0,25.0765,25.0845,24.972,24.988,92155.0
2021-06-03 12:35:00,31.09,31.11,31.05,31.07,57919.0,24.9961,25.0122,24.9639,24.98,57919.0
2021-06-03 12:40:00,31.07,31.1,31.01,31.03,32400.0,24.98,25.0041,24.9318,24.9478,32400.0
2021-06-03 12:45:00,31.03,31.04,30.96,30.97,43523.0,24.9478,24.9559,24.8916,24.8996,43523.0
2021-06-03 12:50:00,30.97,31.04,30.97,31.04,48129.0,24.8996,24.9559,24.8996,24.9559,48129.0
2021-06-03 12:55:00,31.03,31.09,31.03,31.08,18748.0,24.9478,24.9961,24.9478,24.988,18748.0
2021-06-03 13:00:00,31.08,31.14,31.06,31.14,51972.0,24.988,25.0363,24.972,25.0363,51972.0
2021-06-03 13:05:00,31.14,31.17,31.07,31.13,77286.0,25.0363,25.0604,24.98,25.0282,77286.0
2021-06-03 13:10:00,31.14,31.18,31.09,31.13,47625.0,25.0363,25.0684,24.9961,25.0282,47625.0
2021-06-03 13:15:00,31.12,31.18,31.11,31.16,31184.0,25.0202,25.0684,25.0122,25.0524,31184.0
2021-06-03 13:20:00,31.15,31.21,31.15,31.19,48105.0,25.0443,25.0926,25.0443,25.0765,48105.0
2021-06-03 13:25:00,31.18,31.22,31.15,31.2,55172.0,25.0684,25.1006,25.0443,25.0845,55172.0
2021-06-03 13:30:00,31.2,31.2,31.11,31.15,55561.0,25.0845,25.0845,25.0122,25.0443,55561.0
2021-06-03 13:35:00,31.15,31.18,31.12,31.17,42283.0,25.0443,25.0684,25.0202,25.0604,42283.0
2021-06-03 13:40:00,31.17,31.21,31.12,31.13,84683.0,25.0604,25.0926,25.0202,25.0282,84683.0
2021-06-03 13:45:00,31.14,31.21,31.13,31.15,75379.0,25.0363,25.0926,25.0282,25.0443,75379.0
2021-06-03 13:50:00,31.15,31.19,31.13,31.14,43719.0,25.0443,25.0765,25.0282,25.0363,43719.0
2021-06-03 13:55:00,31.15,31.24,31.14,31.23,65427.0,25.0443,25.1167,25.0363,25.1086,65427.0
2021-06-03 14:00:00,31.24,31.24,31.15,31.22,74837.0,25.1167,25.1167,25.0443,25.1006,74837.0
2021-06-03 14:05:00,31.22,31.26,31.21,31.25,65183.0,25.1006,25.1328,25.0926,25.1247,65183.0
2021-06-03 14:10:00,31.25,31.27,31.23,31.26,38119.0,25.1247,25.1408,25.1086,25.1328,38119.0
2021-06-03 14:15:00,31.25,31.26,31.15,31.21,82695.0,25.1247,25.1328,25.0443,25.0926,82695.0
2021-06-03 14:20:00,31.21,31.22,31.16,31.18,56073.0,25.0926,25.1006,25.0524,25.0684,56073.0
2021-06-03 14:25:00,31.17,31.18,31.14,31.14,101515.0,25.0604,25.0684,25.0363,25.0363,101515.0
2021-06-03 14:30:00,31.15,31.16,31.11,31.14,56562.0,25.0443,25.0524,25.0122,25.0363,56562.0
2021-06-03 14:35:00,31.15,31.19,31.1,31.13,65045.0,25.0443,25.0765,25.0041,25.0282,65045.0
2021-06-03 14:40:00,31.13,31.17,31.11,31.17,37465.0,25.0282,25.0604,25.0122,25.0604,37465.0
2021-06-03 14:45:00,31.16,31.16,31.06,31.09,95644.0,25.0524,25.0524,24.972,24.9961,95644.0
2021-06-03 14:50:00,31.1,31.11,31.01,31.02,93217.0,25.0041,25.0122,24.9318,24.9398,93217.0
2021-06-03 14:55:00,31.03,31.05,30.99,31.0,116874.0,24.9478,24.9639,24.9157,24.9237,116874.0
2021-06-03 15:00:00,30.99,31.0,30.88,30.88,168085.0,24.9157,24.9237,24.8272,24.8272,168085.0
2021-06-03 15:05:00,30.88,30.92,30.87,30.9,90717.0,24.8272,24.8594,24.8192,24.8433,90717.0
2021-06-03 15:10:00,30.9,30.91,30.87,30.87,61453.0,24.8433,24.8514,24.8192,24.8192,61453.0
2021-06-03 15:15:00,30.87,31.07,30.87,31.05,193128.0,24.8192,24.98,24.8192,24.9639,193128.0
2021-06-03 15:20:00,31.05,31.05,30.98,31.01,99714.0,24.9639,24.9639,24.9076,24.9318,99714.0
2021-06-03 15:25:00,31.01,31.04,30.98,31.04,79780.0,24.9318,24.9559,24.9076,24.9559,79780.0
2021-06-03 15:30:00,31.04,31.09,31.03,31.09,68341.0,24.9559,24.9961,24.9478,24.9961,68341.0
2021-06-03 15:35:00,31.09,31.1,31.0,31.01,107807.0,24.9961,25.0041,24.9237,24.9318,107807.0
2021-06-03 15:40:00,31.01,31.04,30.98,31.03,215725.0,24.9318,24.9559,24.9076,24.9478,215725.0
2021-06-03 15:45:00,31.03,31.09,31.03,31.08,166029.0,24.9478,24.9961,24.9478,24.988,166029.0
2021-06-03 15:50:00,31.08,31.11,31.07,31.08,277256.0,24.988,25.0122,24.98,24.988,277256.0
2021-06-03 15:55:00,31.08,31.17,31.03,31.17,675170.0,24.988,25.0604,24.9478,25.0604,675170.0
2021-06-04 09:30:00,31.47,31.79,31.36,31.55,446707.0,25.3016,25.5589,25.2132,25.3659,446707.0
2021-06-04 09:35:00,31.55,31.64,31.41,31.55,171681.0,25.3659,25.4383,25.2534,25.3659,171681.0
2021-06-04 09:40:00,31.56,31.62,31.41,31.55,278686.0,25.374,25.4222,25.2534,25.3659,278686.0
2021-06-04 09:45:00,31.55,31.63,31.36,31.39,140520.0,25.3659,25.4302,25.2132,25.2373,140520.0
2021-06-04 09:50:00,31.39,31.42,31.21,31.23,104233.0,25.2373,25.2614,25.0926,25.1086,104233.0
2021-06-04 09:55:00,31.22,31.28,31.14,31.19,113673.0,25.1006,25.1488,25.0363,25.0765,113673.0
2021-06-04 10:00:00,31.19,31.22,31.03,31.05,93312.0,25.0765,25.1006,24.9478,24.9639,93312.0
2021-06-04 10:05:00,31.06,31.14,31.04,31.07,125494.0,24.972,25.0363,24.9559,24.98,125494.0
2021-06-04 10:10:00,31.06,31.1,30.88,30.88,157075.0,24.972,25.0041,24.8272,24.8272,157075.0
2021-06-04 10:15:00,30.87,30.91,30.81,30.88,95724.0,24.8192,24.8514,24.771,24.8272,95724.0
2021-06-04 10:20:00,30.88,31.02,30.87,30.98,117604.0,24.8272,24.9398,24.8192,24.9076,117604.0
2021-06-04 10:25:00,30.99,31.06,30.94,31.06,99051.0,24.9157,24.972,24.8755,24.972,99051.0
2021-06-04 10:30:00,31.06,31.21,31.06,31.21,88302.0,24.972,25.0926,24.972,25.0926,88302.0
2021-06-04 10:35:00,31.21,31.21,31.09,31.1,124011.0,25.0926,25.0926,24.9961,25.0041,124011.0
2021-06-04 10:40:00,31.11,31.11,30.88,30.91,117962.0,25.0122,25.0122,24.8272,24.8514,117962.0
2021-06-04 10:45:00,30.9,31.02,30.86,30.99,80247.0,24.8433,24.9398,24.8112,24.9157,80247.0
2021-06-04 10:50:00,30.98,31.0,30.85,30.85,105531.0,24.9076,24.9237,24.8031,24.8031,105531.0
2021-06-04 10:55:00,30.85,30.89,30.78,30.8,45526.0,24.8031,24.8353,24.7468,24.7629,45526.0
2021-06-04 11:00:00,30.79,30.81,30.7,30.72,74287.0,24.7549,24.771,24.6825,24.6986,74287.0
2021-06-04 11:05:00,30.72,30.81,30.72,30.79,49344.0,24.6986,24.771,24.6986,24.7549,49344.0
2021-06-04 11:10:00,30.79,30.84,30.77,30.79,52621.0,24.7549,24.7951,24.7388,24.7549,52621.0
2021-06-04 11:15:00,30.79,30.85,30.73,30.74,73518.0,24.7549,24.8031,24.7066,24.7147,73518.0
2021-06-04 11:20:00,30.73,30.82,30.73,30.79,81517.0,24.7066,24.779,24.7066,24.7549,81517.0
2021-06-04 11:25:00,30.78,30.83,30.76,30.82,70879.0,24.7468,24.787,24.7308,24.779,70879.0
2021-06-04 11:30:00,30.81,30.83,30.75,30.75,45956.0,24.771,24.787,24.7227,24.7227,45956.0
2021-06-04 11:35:00,30.74,30.81,30.73,30.81,47687.0,24.7147,24.771,24.7066,24.771,47687.0
2021-06-04 11:40:00,30.8,30.81,30.78,30.79,45368.0,24.7629,24.771,24.7468,24.7549,45368.0
2021-06-04 11:45:00,30.79,30.81,30.74,30.76,38957.0,24.7549,24.771,24.7147,24.7308,38957.0
2021-06-04 11:50:00,30.77,30.79,30.75,30.76,26907.0,24.7388,24.7549,24.7227,24.7308,26907.0
2021-06-04 11:55:00,30.77,30.81,30.76,30.8,48780.0,24.7388,24.771,24.7308,24.7629,48780.0
2021-06-04 12:00:00,30.79,30.83,30.78,30.83,65360.0,24.7549,24.787,24.7468,24.787,65360.0
2021-06-04 12:05:00,30.82,30.89,30.81,30.88,37211.0,24.779,24.8353,24.771,24.8272,37211.0
2021-06-04 12:10:00,30.88,30.93,30.88,30.91,33101.0,24.8272,24.8674,24.8272,24.8514,33101.0
2021-06-04 12:15:00,30.9,30.93,30.9,30.92,31737.0,24.8433,24.8674,24.8433,24.8594,31737.0
2021-06-04 12:20:00,30.91,30.92,30.83,30.88,53844.0,24.8514,24.8594,24.787,24.8272,53844.0
2021-06-04 12:25:00,30.88,30.93,30.87,30.92,29323.0,24.8272,24.8674,24.8192,24.8594,29323.0
2021-06-04 12:30:00,30.92,30.93,30.89,30.9,44299.0,24.8594,24.8674,24.8353,24.8433,44299.0
2021-06-04 12:35:00,30.91,30.94,30.86,30.9,125991.0,24.8514,24.8755,24.8112,24.8433,125991.0
2021-06-04 12:40:00,30.89,30.92,30.86,30.92,51673.0,24.8353,24.8594,24.8112,24.8594,51673.0
2021-06-04 12:45:00,30.93,31.0,30.92,30.99,63525.0,24.8674,24.9237,24.8594,24.9157,63525.0
2021-06-04 12:50:00,31.0,31.08,30.98,31.07,55161.0,24.9237,24.988,24.9076,24.98,55161.0
2021-06-04 12:55:00,31.08,31.18,31.08,31.17,93391.0,24.988,25.0684,24.988,25.0604,93391.0
2021-06-04 13:00:00,31.17,31.33,31.16,31.33,145348.0,25.0604,25.189,25.0524,25.189,145348.0
2021-06-04 13:05:00,31.33,31.47,31.31,31.32,289069.0,25.189,25.3016,25.173,25.181,289069.0
2021-06-04 13:10:00,31.33,31.36,31.28,31.29,45393.0,25.189,25.2132,25.1488,25.1569,45393.0
2021-06-04 13:15:00,31.3,31.3,31.24,31.28,42739.0,25.1649,25.1649,25.1167,25.1488,42739.0
2021-06-04 13:20:00,31.28,31.31,31.27,31.31,37638.0,25.1488,25.173,25.1408,25.173,37638.0
2021-06-04 13:25:00,31.32,31.32,31.28,31.29,31199.0,25.181,25.181,25.1488,25.1569,31199.0
2021-06-04 13:30:00,31.3,31.32,31.28,31.32,31733.0,25.1649,25.181,25.1488,25.181,31733.0
2021-06-04 13:35:00,31.32,31.39,31.31,31.38,72368.0,25.181,25.2373,25.173,25.2292,72368.0
2021-06-04 13:40:00,31.38,31.4,31.36,31.38,41851.0,25.2292,25.2453,25.2132,25.2292,41851.0
2021-06-04 13:45:00,31.38,31.38,31.3,31.33,66544.0,25.2292,25.2292,25.1649,25.189,66544.0
2021-06-04 13:50:00,31.32,31.38,31.32,31.33,54455.0,25.181,25.2292,25.181,25.189,54455.0
2021-06-04 13:55:00,31.32,31.35,31.31,31.33,61675.0,25.181,25.2051,25.173,25.189,61675.0
2021-06-04 14:00:00,31.33,31.33,31.24,31.28,52533.0,25.189,25.189,25.1167,25.1488,52533.0
2021-06-04 14:05:00,31.27,31.32,31.26,31.3,44315.0,25.1408,25.181,25.1328,25.1649,44315.0
2021-06-04 14:10:00,31.3,31.32,31.27,31.28,35979.0,25.1649,25.181,25.1408,25.1488,35979.0
2021-06-04 14:15:00,31.28,31.29,31.25,31.27,45690.0,25.1488,25.1569,25.1247,25.1408,45690.0
2021-06-04 14:20:00,31.27,31.36,31.26,31.36,43402.0,25.1408,25.2132,25.1328,25.2132,43402.0
2021-06-04 14:25:00,31.36,31.44,31.36,31.43,77198.0,25.2132,25.2775,25.2132,25.2694,77198.0
2021-06-04 14:30:00,31.43,31.47,31.42,31.45,88921.0,25.2694,25.3016,25.2614,25.2855,88921.0
2021-06-04 14:35:00,31.46,31.49,31.44,31.48,76324.0,25.2936,25.3177,25.2775,25.3096,76324.0
2021-06-04 14:40:00,31.48,31.49,31.46,31.48,66469.0,25.3096,25.3177,25.2936,25.3096,66469.0
2021-06-04 14:45:00,31.48,31.52,31.47,31.51,61694.0,25.3096,25.3418,25.3016,25.3338,61694.0
2021-06-04 14:50:00,31.51,31.51,31.45,31.48,65960.0,25.3338,25.3338,25.2855,25.3096,65960.0
2021-06-04 14:55:00,31.48,31.49,31.47,31.49,65171.0,25.3096,25.3177,25.3016,25.3177,65171.0
2021-06-04 15:00:00,31.49,31.51,31.46,31.5,109545.0,25.3177,25.3338,25.2936,25.3257,109545.0
2021-06-04 15:05:00,31.5,31.51,31.45,31.48,63954.0,25.3257,25.3338,25.2855,25.3096,63954.0
2021-06-04 15:10:00,31.47,31.51,31.46,31.49,61048.0,25.3016,25.3338,25.2936,25.3177,61048.0
2021-06-04 15:15:00,31.49,31.57,31.47,31.56,64905.0,25.3177,25.382,25.3016,25.374,64905.0
2021-06-04 15:20:00,31.56,31.66,31.55,31.64,240492.0,25.374,25.4543,25.3659,25.4383,240492.0
2021-06-04 15:25:00,31.63,31.66,31.61,31.66,86757.0,25.4302,25.4543,25.4141,25.4543,86757.0
2021-06-04 15:30:00,31.66,31.73,31.66,31.69,169313.0,25.4543,25.5106,25.4543,25.4785,169313.0
2021-06-04 15:35:00,31.69,31.76,31.67,31.75,206196.0,25.4785,25.5347,25.4624,25.5267,206196.0
2021-06-04 15:40:00,31.76,31.76,31.69,31.71,221389.0,25.5347,25.5347,25.4785,25.4945,221389.0
2021-06-04 15:45:00,31.72,31.79,31.71,31.78,307032.0,25.5026,25.5589,25.4945,25.5508,307032.0
2021-06-04 15:50:00,31.79,31.81,31.72,31.72,428578.0,25.5589,25.5749,25.5026,25.5026,428578.0
2021-06-04 15:55:00,31.73,31.74,31.64,31.65,492831.0,25.5106,25.5187,25.4383,25.4463,492831.0
2021-06-07 09:30:00,31.51,31.99,31.51,31.65,305629.0,25.3338,25.7197,25.3338,25.4463,305629.0
2021-06-07 09:35:00,31.64,31.65,31.34,31.65,228012.0,25.4383,25.4463,25.1971,25.4463,228012.0
2021-06-07 09:40:00,31.66,31.87,31.64,31.66,170916.0,25.4543,25.6232,25.4383,25.4543,170916.0
2021-06-07 09:45:00,31.66,31.7,31.52,31.66,104904.0,25.4543,25.4865,25.3418,25.4543,104904.0
2021-06-07 09:50:00,31.62,31.65,31.41,31.45,130187.0,25.4222,25.4463,25.2534,25.2855,130187.0
2021-06-07 09:55:00,31.45,31.7,31.45,31.58,80185.0,25.2855,25.4865,25.2855,25.39,80185.0
2021-06-07 10:00:00,31.58,31.59,31.28,31.3,151798.0,25.39,25.3981,25.1488,25.1649,151798.0
2021-06-07 10:05:00,31.29,31.46,31.28,31.46,109794.0,25.1569,25.2936,25.1488,25.2936,109794.0
2021-06-07 10:10:00,31.46,31.48,31.37,31.42,62235.0,25.2936,25.3096,25.2212,25.2614,62235.0
2021-06-07 10:15:00,31.43,31.51,31.37,31.42,74757.0,25.2694,25.3338,25.2212,25.2614,74757.0
2021-06-07 10:20:00,31.41,31.48,31.35,31.35,54461.0,25.2534,25.3096,25.2051,25.2051,54461.0
2021-06-07 10:25:00,31.36,31.42,31.32,31.39,59172.0,25.2132,25.2614,25.181,25.2373,59172.0
2021-06-07 10:30:00,31.39,31.39,31.27,31.3,40934.0,25.2373,25.2373,25.1408,25.1649,40934.0
2021-06-07 10:35:00,31.29,31.4,31.28,31.35,83906.0,25.1569,25.2453,25.1488,25.2051,83906.0
2021-06-07 10:40:00,31.36,31.39,31.33,31.34,78135.0,25.2132,25.2373,25.189,25.1971,78135.0
2021-06-07 10:45:00,31.34,31.36,31.22,31.27,104472.0,25.1971,25.2132,25.1006,25.1408,104472.0
2021-06-07 10:50:00,31.27,31.35,31.26,31.33,66689.0,25.1408,25.2051,25.1328,25.189,66689.0
2021-06-07 10:55:00,31.33,31.43,31.3,31.32,132090.0,25.189,25.2694,25.1649,25.181,132090.0
2021-06-07 11:00:00,31.32,31.32,31.17,31.19,130754.0,25.181,25.181,25.0604,25.0765,130754.0
2021-06-07 11:05:00,31.19,31.29,31.19,31.23,79562.0,25.0765,25.1569,25.0765,25.1086,79562.0
2021-06-07 11:10:00,31.22,31.25,31.16,31.22,69052.0,25.1006,25.1247,25.0524,25.1006,69052.0
2021-06-07 11:15:00,31.22,31.27,31.19,31.21,72836.0,25.1006,25.1408,25.0765,25.0926,72836.0
2021-06-07 11:20:00,31.21,31.22,31.18,31.21,58319.0,25.0926,25.1006,25.0684,25.0926,58319.0
2021-06-07 11:25:00,31.21,31.21,31.12,31.21,142805.0,25.0926,25.0926,25.0202,25.0926,142805.0
2021-06-07 11:30:00,31.21,31.27,31.18,31.26,70563.0,25.0926,25.1408,25.0684,25.1328,70563.0
2021-06-07 11:35:00,31.27,31.28,31.18,31.26,60246.0,25.1408,25.1488,25.0684,25.1328,60246.0
2021-06-07 11:40:00,31.25,31.3,31.24,31.3,50004.0,25.1247,25.1649,25.1167,25.1649,50004.0
2021-06-07 11:45:00,31.29,31.3,31.15,31.19,123102.0,25.1569,25.1649,25.0443,25.0765,123102.0
2021-06-07 11:50:00,31.19,31.19,31.14,31.17,76056.0,25.0765,25.0765,25.0363,25.0604,76056.0
2021-06-07 11:55:00,31.18,31.2,31.16,31.17,66037.0,25.0684,25.0845,25.0524,25.0604,66037.0
2021-06-07 12:00:00,31.17,31.2,31.15,31.19,55851.0,25.0604,25.0845,25.0443,25.0765,55851.0
2021-06-07 12:05:00,31.19,31.26,31.18,31.23,63117.0,25.0765,25.1328,25.0684,25.1086,63117.0
2021-06-07 12:10:00,31.23,31.26,31.22,31.25,35395.0,25.1086,25.1328,25.1006,25.1247,35395.0
2021-06-07 12:15:00,31.24,31.28,31.23,31.27,40162.0,25.1167,25.1488,25.1086,25.1408,40162.0
2021-06-07 12:20:00,31.27,31.28,31.25,31.25,38278.0,25.1408,25.1488,25.1247,25.1247,38278.0
2021-06-07 12:25:00,31.25,31.28,31.21,31.22,38542.0,25.1247,25.1488,25.0926,25.1006,38542.0
2021-06-07 12:30:00,31.22,31.25,31.19,31.19,47178.0,25.1006,25.1247,25.0765,25.0765,47178.0
2021-06-07 12:35:00,31.19,31.22,31.17,31.2,97239.0,25.0765,25.1006,25.0604,25.0845,97239.0
2021-06-07 12:40:00,31.2,31.2,31.18,31.19,50706.0,25.0845,25.0845,25.0684,25.0765,50706.0
2021-06-07 12:45:00,31.19,31.23,31.18,31.21,84202.0,25.0765,25.1086,25.0684,25.0926,84202.0
2021-06-07 12:50:00,31.21,31.25,31.19,31.24,91633.0,25.0926,25.1247,25.0765,25.1167,91633.0
2021-06-07 12:55:00,31.24,31.26,31.19,31.2,71935.0,25.1167,25.1328,25.0765,25.0845,71935.0
2021-06-07 13:00:00,31.2,31.23,31.13,31.14,81867.0,25.0845,25.1086,25.0282,25.0363,81867.0
2021-06-07 13:05:00,31.13,31.17,31.11,31.16,82514.0,25.0282,25.0604,25.0122,25.0524,82514.0
2021-06-07 13:10:00,31.16,31.19,31.14,31.18,46784.0,25.0524,25.0765,25.0363,25.0684,46784.0
2021-06-07 13:15:00,31.18,31.19,31.14,31.17,34903.0,25.0684,25.0765,25.0363,25.0604,34903.0
2021-06-07 13:20:00,31.18,31.18,31.12,31.13,46083.0,25.0684,25.0684,25.0202,25.0282,46083.0
2021-06-07 13:25:00,31.13,31.18,31.11,31.12,83894.0,25.0282,25.0684,25.0122,25.0202,83894.0
2021-06-07 13:30:00,31.12,31.13,31.05,31.07,133098.0,25.0202,25.0282,24.9639,24.98,133098.0
2021-06-07 13:35:00,31.07,31.08,31.01,31.02,95637.0,24.98,24.988,24.9318,24.9398,95637.0
2021-06-07 13:40:00,31.02,31.02,30.97,31.01,112046.0,24.9398,24.9398,24.8996,24.9318,112046.0
2021-06-07 13:45:00,31.0,31.11,30.99,31.05,80760.0,24.9237,25.0122,24.9157,24.9639,80760.0
2021-06-07 13:50:00,31.05,31.1,31.04,31.05,55622.0,24.9639,25.0041,24.9559,24.9639,55622.0
2021-06-07 13:55:00,31.04,31.06,31.0,31.01,66540.0,24.9559,24.972,24.9237,24.9318,66540.0
2021-06-07 14:00:00,31.0,31.08,30.98,31.07,64627.0,24.9237,24.988,24.9076,24.98,64627.0
2021-06-07 14:05:00,31.07,31.07,31.03,31.05,73138.0,24.98,24.98,24.9478,24.9639,73138.0
2021-06-07 14:10:00,31.05,31.11,31.04,31.1,51863.0,24.9639,25.0122,24.9559,25.0041,51863.0
2021-06-07 14:15:00,31.09,31.11,31.03,31.05,41665.0,24.9961,25.0122,24.9478,24.9639,41665.0
2021-06-07 14:20:00,31.05,31.08,31.01,31.01,33039.0,24.9639,24.988,24.9318,24.9318,33039.0
2021-06-07 14:25:00,31.01,31.03,30.98,31.03,63260.0,24.9318,24.9478,24.9076,24.9478,63260.0
2021-06-07 14:30:00,31.02,31.08,31.01,31.03,82975.0,24.9398,24.988,24.9318,24.9478,82975.0
2021-06-07 14:35:00,31.03,31.04,31.0,31.0,47363.0,24.9478,24.9559,24.9237,24.9237,47363.0
2021-06-07 14:40:00,31.0,31.01,30.91,30.92,128559.0,24.9237,24.9318,24.8514,24.8594,128559.0
2021-06-07 14:45:00,30.93,30.94,30.89,30.93,105183.0,24.8674,24.8755,24.8353,24.8674,105183.0
2021-06-07 14:50:00,30.94,30.95,30.9,30.91,92604.0,24.8755,24.8835,24.8433,24.8514,92604.0
2021-06-07 14:55:00,30.91,30.91,30.83,30.84,80171.0,24.8514,24.8514,24.787,24.7951,80171.0
2021-06-07 15:00:00,30.85,30.87,30.78,30.8,122234.0,24.8031,24.8192,24.7468,24.7629,122234.0
2021-06-07 15:05:00,30.8,30.81,30.78,30.8,72769.0,24.7629,24.771,24.7468,24.7629,72769.0
2021-06-07 15:10:00,30.8,30.8,30.72,30.74,155039.0,24.7629,24.7629,24.6986,24.7147,155039.0
2021-06-07 15:15:00,30.74,30.78,30.71,30.77,138733.0,24.7147,24.7468,24.6906,24.7388,138733.0
2021-06-07 15:20:00,30.77,30.79,30.75,30.77,72140.0,24.7388,24.7549,24.7227,24.7388,72140.0
2021-06-07 15:25:00,30.77,30.8,30.74,30.74,113775.0,24.7388,24.7629,24.7147,24.7147,113775.0
2021-06-07 15:30:00,30.75,30.76,30.7,30.71,180450.0,24.7227,24.7308,24.6825,24.6906,180450.0
2021-06-07 15:35:00,30.71,30.79,30.66,30.78,222912.0,24.6906,24.7549,24.6504,24.7468,222912.0
2021-06-07 15:40:00,30.78,30.83,30.76,30.8,175084.0,24.7468,24.787,24.7308,24.7629,175084.0
2021-06-07 15:45:00,30.8,30.81,30.74,30.76,273757.0,24.7629,24.771,24.7147,24.7308,273757.0
2021-06-07 15:50:00,30.77,30.85,30.76,30.85,411603.0,24.7388,24.8031,24.7308,24.8031,411603.0
2021-06-07 15:55:00,30.85,30.92,30.79,30.92,688533.0,24.8031,24.8594,24.7549,24.8594,688533.0
2021-06-08 09:30:00,30.7,30.75,30.43,30.51,284211.0,24.6825,24.7227,24.4654,24.5298,284211.0
2021-06-08 09:35:00,30.51,30.53,30.11,30.13,256323.0,24.5298,24.5458,24.2082,24.2242,256323.0
2021-06-08 09:40:00,30.14,30.46,30.12,30.42,133213.0,24.2323,24.4896,24.2162,24.4574,133213.0
2021-06-08 09:45:00,30.45,30.57,30.32,30.33,133778.0,24.4815,24.578,24.377,24.385,133778.0
2021-06-08 09:50:00,30.33,30.34,30.12,30.18,171421.0,24.385,24.3931,24.2162,24.2644,171421.0
2021-06-08 09:55:00,30.18,30.33,30.15,30.32,137157.0,24.2644,24.385,24.2403,24.377,137157.0
2021-06-08 10:00:00,30.3,30.53,30.3,30.45,158451.0,24.3609,24.5458,24.3609,24.4815,158451.0
2021-06-08 10:05:00,30.45,30.52,30.39,30.42,110607.0,24.4815,24.5378,24.4333,24.4574,110607.0
2021-06-08 10:10:00,30.43,30.64,30.42,30.58,195636.0,24.4654,24.6343,24.4574,24.586,195636.0
2021-06-08 10:15:00,30.58,30.6,30.52,30.6,149441.0,24.586,24.6021,24.5378,24.6021,149441.0
2021-06-08 10:20:00,30.59,30.64,30.53,30.64,76905.0,24.5941,24.6343,24.5458,24.6343,76905.0
2021-06-08 10:25:00,30.65,30.88,30.65,30.86,94236.0,24.6423,24.8272,24.6423,24.8112,94236.0
2021-06-08 10:30:00,30.87,30.96,30.82,30.95,125481.0,24.8192,24.8916,24.779,24.8835,125481.0
2021-06-08 10:35:00,30.96,30.99,30.89,30.92,59410.0,24.8916,24.9157,24.8353,24.8594,59410.0
2021-06-08 10:40:00,30.93,31.0,30.92,30.93,71054.0,24.8674,24.9237,24.8594,24.8674,71054.0
2021-06-08 10:45:00,30.94,30.99,30.9,30.91,76234.0,24.8755,24.9157,24.8433,24.8514,76234.0
2021-06-08 10:50:00,30.92,30.96,30.87,30.9,79542.0,24.8594,24.8916,24.8192,24.8433,79542.0
2021-06-08 10:55:00,30.91,30.99,30.87,30.97,107977.0,24.8514,24.9157,24.8192,24.8996,107977.0
2021-06-08 11:00:00,30.96,30.99,30.88,30.97,73435.0,24.8916,24.9157,24.8272,24.8996,73435.0
2021-06-08 11:05:00,30.97,31.02,30.93,30.97,74176.0,24.8996,24.9398,24.8674,24.8996,74176.0
2021-06-08 11:10:00,30.96,30.96,30.69,30.69,113144.0,24.8916,24.8916,24.6745,24.6745,113144.0
2021-06-08 11:15:00,30.69,30.79,30.68,30.74,100173.0,24.6745,24.7549,24.6664,24.7147,100173.0
2021-06-08 11:20:00,30.73,30.8,30.64,30.66,80750.0,24.7066,24.7629,24.6343,24.6504,80750.0
2021-06-08 11:25:00,30.66,30.79,30.66,30.77,96963.0,24.6504,24.7549,24.6504,24.7388,96963.0
2021-06-08 11:30:00,30.77,30.86,30.71,30.86,81961.0,24.7388,24.8112,24.6906,24.8112,81961.0
2021-06-08 11:35:00,30.86,30.99,30.85,30.98,103252.0,24.8112,24.9157,24.8031,24.9076,103252.0
2021-06-08 11:40:00,30.98,31.02,30.95,31.0,267338.0,24.9076,24.9398,24.8835,24.9237,267338.0
2021-06-08 11:45:00,31.0,31.12,31.0,31.08,127165.0,24.9237,25.0202,24.9237,24.988,127165.0
2021-06-08 11:50:00,31.08,31.09,31.02,31.05,180657.0,24.988,24.9961,24.9398,24.9639,180657.0
2021-06-08 11:55:00,31.04,31.07,31.0,31.05,138574.0,24.9559,24.98,24.9237,24.9639,138574.0
2021-06-08 12:00:00,31.05,31.07,30.98,31.01,62027.0,24.9639,24.98,24.9076,24.9318,62027.0
2021-06-08 12:05:00,31.02,31.07,30.99,31.05,48328.0,24.9398,24.98,24.9157,24.9639,48328.0
2021-06-08 12:10:00,31.04,31.09,31.01,31.07,48659.0,24.9559,24.9961,24.9318,24.98,48659.0
2021-06-08 12:15:00,31.07,31.07,31.02,31.04,52962.0,24.98,24.98,24.9398,24.9559,52962.0
2021-06-08 12:20:00,31.04,31.07,30.95,30.96,52706.0,24.9559,24.98,24.8835,24.8916,52706.0
2021-06-08 12:25:00,30.95,30.98,30.92,30.97,59953.0,24.8835,24.9076,24.8594,24.8996,59953.0
2021-06-08 12:30:00,30.96,30.98,30.92,30.94,53114.0,24.8916,24.9076,24.8594,24.8755,53114.0
2021-06-08 12:35:00,30.94,30.98,30.93,30.96,32397.0,24.8755,24.9076,24.8674,24.8916,32397.0
2021-06-08 12:40:00,30.96,30.98,30.91,30.93,39014.0,24.8916,24.9076,24.8514,24.8674,39014.0
2021-06-08 12:45:00,30.93,30.93,30.86,30.91,41967.0,24.8674,24.8674,24.8112,24.8514,41967.0
2021-06-08 12:50:00,30.9,30.91,30.85,30.86,63560.0,24.8433,24.8514,24.8031,24.8112,63560.0
2021-06-08 12:55:00,30.86,30.87,30.83,30.86,93008.0,24.8112,24.8192,24.787,24.8112,93008.0
2021-06-08 13:00:00,30.87,30.93,30.86,30.88,49691.0,24.8192,24.8674,24.8112,24.8272,49691.0
2021-06-08 13:05:00,30.89,30.91,30.87,30.9,27294.0,24.8353,24.8514,24.8192,24.8433,27294.0
2021-06-08 13:10:00,30.9,30.94,30.88,30.89,40560.0,24.8433,24.8755,24.8272,24.8353,40560.0
2021-06-08 13:15:00,30.89,30.9,30.86,30.86,45703.0,24.8353,24.8433,24.8112,24.8112,45703.0
2021-06-08 13:20:00,30.87,30.92,30.81,30.81,119227.0,24.8192,24.8594,24.771,24.771,119227.0
2021-06-08 13:25:00,30.82,30.82,30.75,30.75,71905.0,24.779,24.779,24.7227,24.7227,71905.0
2021-06-08 13:30:00,30.75,30.83,30.73,30.79,57450.0,24.7227,24.787,24.7066,24.7549,57450.0
2021-06-08 13:35:00,30.78,30.8,30.74,30.8,55680.0,24.7468,24.7629,24.7147,24.7629,55680.0
2021-06-08 13:40:00,30.79,30.83,30.79,30.83,60001.0,24.7549,24.787,24.7549,24.787,60001.0
2021-06-08 13:45:00,30.83,30.84,30.76,30.77,46170.0,24.787,24.7951,24.7308,24.7388,46170.0
2021-06-08 13:50:00,30.77,30.78,30.66,30.69,77765.0,24.7388,24.7468,24.6504,24.6745,77765.0
2021-06-08 13:55:00,30.7,30.75,30.69,30.72,45022.0,24.6825,24.7227,24.6745,24.6986,45022.0
2021-06-08 14:00:00,30.72,30.77,30.71,30.75,74981.0,24.6986,24.7388,24.6906,24.7227,74981.0
2021-06-08 14:05:00,30.76,30.79,30.73,30.75,50056.0,24.7308,24.7549,24.7066,24.7227,50056.0
2021-06-08 14:10:00,30.75,30.78,30.71,30.74,96072.0,24.7227,24.7468,24.6906,24.7147,96072.0
2021-06-08 14:15:00,30.73,30.76,30.72,30.75,43883.0,24.7066,24.7308,24.6986,24.7227,43883.0
2021-06-08 14:20:00,30.75,30.76,30.69,30.72,54662.0,24.7227,24.7308,24.6745,24.6986,54662.0
2021-06-08 14:25:00,30.72,30.75,30.68,30.75,101485.0,24.6986,24.7227,24.6664,24.7227,101485.0
2021-06-08 14:30:00,30.76,30.76,30.67,30.68,43377.0,24.7308,24.7308,24.6584,24.6664,43377.0
2021-06-08 14:35:00,30.68,30.73,30.66,30.73,71822.0,24.6664,24.7066,24.6504,24.7066,71822.0
2021-06-08 14:40:00,30.72,30.72,30.68,30.71,106429.0,24.6986,24.6986,24.6664,24.6906,106429.0
2021-06-08 14:45:00,30.71,30.75,30.69,30.74,81085.0,24.6906,24.7227,24.6745,24.7147,81085.0
2021-06-08 14:50:00,30.74,30.77,30.73,30.76,57906.0,24.7147,24.7388,24.7066,24.7308,57906.0
2021-06-08 14:55:00,30.76,30.79,30.75,30.79,54191.0,24.7308,24.7549,24.7227,24.7549,54191.0
2021-06-08 15:00:00,30.79,30.83,30.77,30.8,68447.0,24.7549,24.787,24.7388,24.7629,68447.0
2021-06-08 15:05:00,30.8,30.83,30.75,30.83,88444.0,24.7629,24.787,24.7227,24.787,88444.0
2021-06-08 15:10:00,30.83,30.96,30.82,30.9,218922.0,24.787,24.8916,24.779,24.8433,218922.0
2021-06-08 15:15:00,30.9,30.94,30.9,30.91,102634.0,24.8433,24.8755,24.8433,24.8514,102634.0
2021-06-08 15:20:00,30.91,30.94,30.88,30.92,106120.0,24.8514,24.8755,24.8272,24.8594,106120.0
2021-06-08 15:25:00,30.92,30.93,30.86,30.88,95769.0,24.8594,24.8674,24.8112,24.8272,95769.0
2021-06-08 15:30:00,30.89,30.93,30.87,30.92,98921.0,24.8353,24.8674,24.8192,24.8594,98921.0
2021-06-08 15:35:00,30.93,30.94,30.88,30.94,104868.0,24.8674,24.8755,24.8272,24.8755,104868.0
2021-06-08 15:40:00,30.94,30.95,30.9,30.92,113654.0,24.8755,24.8835,24.8433,24.8594,113654.0
2021-06-08 15:45:00,30.92,30.92,30.77,30.79,200804.0,24.8594,24.8594,24.7388,24.7549,200804.0
2021-06-08 15:50:00,30.79,30.84,30.78,30.83,245996.0,24.7549,24.7951,24.7468,24.787,245996.0
2021-06-08 15:55:00,30.83,30.86,30.77,30.86,658756.0,24.787,24.8112,24.7388,24.8112,658756.0
2021-06-09 09:30:00,30.93,31.18,30.69,30.84,226948.0,24.8674,25.0684,24.6745,24.7951,226948.0
2021-06-09 09:35:00,30.84,30.86,30.73,30.76,104298.0,24.7951,24.8112,24.7066,24.7308,104298.0
2021-06-09 09:40:00,30.75,30.75,30.54,30.64,138525.0,24.7227,24.7227,24.5539,24.6343,138525.0
2021-06-09 09:45:00,30.64,30.81,30.6,30.67,93387.0,24.6343,24.771,24.6021,24.6584,93387.0
2021-06-09 09:50:00,30.65,30.68,30.56,30.63,109498.0,24.6423,24.6664,24.57,24.6262,109498.0
2021-06-09 09:55:00,30.63,30.76,30.63,30.67,47632.0,24.6262,24.7308,24.6262,24.6584,47632.0
2021-06-09 10:00:00,30.68,30.85,30.65,30.78,103381.0,24.6664,24.8031,24.6423,24.7468,103381.0
2021-06-09 10:05:00,30.79,30.95,30.78,30.92,70546.0,24.7549,24.8835,24.7468,24.8594,70546.0
2021-06-09 10:10:00,30.93,30.95,30.83,30.86,73268.0,24.8674,24.8835,24.787,24.8112,73268.0
2021-06-09 10:15:00,30.85,30.86,30.62,30.64,84086.0,24.8031,24.8112,24.6182,24.6343,84086.0
2021-06-09 10:20:00,30.64,30.79,30.61,30.72,88671.0,24.6343,24.7549,24.6102,24.6986,88671.0
2021-06-09 10:25:00,30.73,30.78,30.69,30.71,39065.0,24.7066,24.7468,24.6745,24.6906,39065.0
2021-06-09 10:30:00,30.72,30.75,30.52,30.57,133476.0,24.6986,24.7227,24.5378,24.578,133476.0
2021-06-09 10:35:00,30.57,30.64,30.53,30.64,76902.0,24.578,24.6343,24.5458,24.6343,76902.0
2021-06-09 10:40:00,30.65,30.77,30.6,30.75,45969.0,24.6423,24.7388,24.6021,24.7227,45969.0
2021-06-09 10:45:00,30.75,30.78,30.69,30.71,89013.0,24.7227,24.7468,24.6745,24.6906,89013.0
2021-06-09 10:50:00,30.71,30.75,30.65,30.66,70006.0,24.6906,24.7227,24.6423,24.6504,70006.0
2021-06-09 10:55:00,30.66,30.69,30.5,30.51,91042.0,24.6504,24.6745,24.5217,24.5298,91042.0
2021-06-09 11:00:00,30.5,30.61,30.49,30.59,56380.0,24.5217,24.6102,24.5137,24.5941,56380.0
2021-06-09 11:05:00,30.6,30.62,30.56,30.58,42282.0,24.6021,24.6182,24.57,24.586,42282.0
2021-06-09 11:10:00,30.57,30.61,30.51,30.51,40299.0,24.578,24.6102,24.5298,24.5298,40299.0
2021-06-09 11:15:00,30.51,30.53,30.47,30.48,71227.0,24.5298,24.5458,24.4976,24.5056,71227.0
2021-06-09 11:20:00,30.48,30.5,30.38,30.4,167369.0,24.5056,24.5217,24.4252,24.4413,167369.0
2021-06-09 11:25:00,30.39,30.46,30.38,30.45,54852.0,24.4333,24.4896,24.4252,24.4815,54852.0
2021-06-09 11:30:00,30.45,30.47,30.4,30.41,17941.0,24.4815,24.4976,24.4413,24.4494,17941.0
2021-06-09 11:35:00,30.43,30.44,30.38,30.43,24995.0,24.4654,24.4735,24.4252,24.4654,24995.0
2021-06-09 11:40:00,30.44,30.45,30.39,30.42,21839.0,24.4735,24.4815,24.4333,24.4574,21839.0
2021-06-09 11:45:00,30.41,30.5,30.4,30.45,39547.0,24.4494,24.5217,24.4413,24.4815,39547.0
2021-06-09 11:50:00,30.45,30.52,30.43,30.49,39403.0,24.4815,24.5378,24.4654,24.5137,39403.0
2021-06-09 11:55:00,30.49,30.5,30.36,30.4,119964.0,24.5137,24.5217,24.4092,24.4413,119964.0
2021-06-09 12:00:00,30.39,30.39,30.34,30.35,78223.0,24.4333,24.4333,24.3931,24.4011,78223.0
2021-06-09 12:05:00,30.35,30.37,30.3,30.32,85092.0,24.4011,24.4172,24.3609,24.377,85092.0
2021-06-09 12:10:00,30.32,30.36,30.3,30.35,58348.0,24.377,24.4092,24.3609,24.4011,58348.0
2021-06-09 12:15:00,30.35,30.35,30.28,30.33,91343.0,24.4011,24.4011,24.3448,24.385,91343.0
2021-06-09 12:20:00,30.33,30.41,30.32,30.38,67456.0,24.385,24.4494,24.377,24.4252,67456.0
2021-06-09 12:25:00,30.39,30.42,30.36,30.37,45021.0,24.4333,24.4574,24.4092,24.4172,45021.0
2021-06-09 12:30:00,30.37,30.41,30.36,30.38,25522.0,24.4172,24.4494,24.4092,24.4252,25522.0
2021-06-09 12:35:00,30.39,30.39,30.34,30.38,37010.0,24.4333,24.4333,24.3931,24.4252,37010.0
2021-06-09 12:40:00,30.37,30.45,30.37,30.41,68789.0,24.4172,24.4815,24.4172,24.4494,68789.0
2021-06-09 12:45:00,30.41,30.44,30.4,30.41,40885.0,24.4494,24.4735,24.4413,24.4494,40885.0
2021-06-09 12:50:00,30.41,30.42,30.39,30.42,46307.0,24.4494,24.4574,24.4333,24.4574,46307.0
2021-06-09 12:55:00,30.41,30.45,30.4,30.4,62481.0,24.4494,24.4815,24.4413,24.4413,62481.0
2021-06-09 13:00:00,30.4,30.45,30.38,30.44,44247.0,24.4413,24.4815,24.4252,24.4735,44247.0
2021-06-09 13:05:00,30.44,30.47,30.41,30.41,66649.0,24.4735,24.4976,24.4494,24.4494,66649.0
2021-06-09 13:10:00,30.41,30.43,30.38,30.39,53410.0,24.4494,24.4654,24.4252,24.4333,53410.0
2021-06-09 13:15:00,30.39,30.43,30.38,30.42,35808.0,24.4333,24.4654,24.4252,24.4574,35808.0
2021-06-09 13:20:00,30.43,30.45,30.38,30.41,79888.0,24.4654,24.4815,24.4252,24.4494,79888.0
2021-06-09 13:25:00,30.4,30.42,30.33,30.34,51249.0,24.4413,24.4574,24.385,24.3931,51249.0
2021-06-09 13:30:00,30.33,30.36,30.31,30.35,58777.0,24.385,24.4092,24.369,24.4011,58777.0
2021-06-09 13:35:00,30.36,30.38,30.34,30.34,34686.0,24.4092,24.4252,24.3931,24.3931,34686.0
2021-06-09 13:40:00,30.34,30.34,30.25,30.28,100798.0,24.3931,24.3931,24.3207,24.3448,100798.0
2021-06-09 13:45:00,30.28,30.31,30.21,30.21,148423.0,24.3448,24.369,24.2886,24.2886,148423.0
2021-06-09 13:50:00,30.21,30.25,30.21,30.23,41157.0,24.2886,24.3207,24.2886,24.3046,41157.0
2021-06-09 13:55:00,30.22,30.26,30.21,30.25,64500.0,24.2966,24.3288,24.2886,24.3207,64500.0
2021-06-09 14:00:00,30.25,30.3,30.24,30.28,63472.0,24.3207,24.3609,24.3127,24.3448,63472.0
2021-06-09 14:05:00,30.27,30.31,30.24,30.27,176367.0,24.3368,24.369,24.3127,24.3368,176367.0
2021-06-09 14:10:00,30.28,30.36,30.28,30.28,101343.0,24.3448,24.4092,24.3448,24.3448,101343.0
2021-06-09 14:15:00,30.28,30.3,30.24,30.27,51718.0,24.3448,24.3609,24.3127,24.3368,51718.0
2021-06-09 14:20:00,30.26,30.28,30.23,30.27,79577.0,24.3288,24.3448,24.3046,24.3368,79577.0
2021-06-09 14:25:00,30.27,30.31,30.26,30.29,62567.0,24.3368,24.369,24.3288,24.3529,62567.0
2021-06-09 14:30:00,30.29,30.3,30.22,30.27,41953.0,24.3529,24.3609,24.2966,24.3368,41953.0
2021-06-09 14:35:00,30.27,30.3,30.24,30.24,49742.0,24.3368,24.3609,24.3127,24.3127,49742.0
2021-06-09 14:40:00,30.24,30.29,30.23,30.23,47933.0,24.3127,24.3529,24.3046,24.3046,47933.0
2021-06-09 14:45:00,30.23,30.25,30.21,30.22,50456.0,24.3046,24.3207,24.2886,24.2966,50456.0
2021-06-09 14:50:00,30.23,30.23,30.17,30.18,102663.0,24.3046,24.3046,24.2564,24.2644,102663.0
2021-06-09 14:55:00,30.18,30.19,30.14,30.17,100819.0,24.2644,24.2725,24.2323,24.2564,100819.0
2021-06-09 15:00:00,30.18,30.22,30.13,30.15,64821.0,24.2644,24.2966,24.2242,24.2403,64821.0
2021-06-09 15:05:00,30.14,30.15,29.97,29.98,296196.0,24.2323,24.2403,24.0956,24.1036,296196.0
2021-06-09 15:10:00,29.98,30.04,29.97,29.98,175874.0,24.1036,24.1519,24.0956,24.1036,175874.0
2021-06-09 15:15:00,29.98,30.0,29.96,29.96,80138.0,24.1036,24.1197,24.0876,24.0876,80138.0
2021-06-09 15:20:00,29.96,30.0,29.93,29.98,211542.0,24.0876,24.1197,24.0634,24.1036,211542.0
2021-06-09 15:25:00,29.98,30.0,29.89,29.91,131334.0,24.1036,24.1197,24.0313,24.0474,131334.0
2021-06-09 15:30:00,29.9,29.9,29.83,29.86,215846.0,24.0393,24.0393,23.983,24.0072,215846.0
2021-06-09 15:35:00,29.87,29.87,29.79,29.83,235906.0,24.0152,24.0152,23.9509,23.983,235906.0
2021-06-09 15:40:00,29.82,29.9,29.82,29.87,230141.0,23.975,24.0393,23.975,24.0152,230141.0
2021-06-09 15:45:00,29.86,29.92,29.82,29.88,357430.0,24.0072,24.0554,23.975,24.0232,357430.0
2021-06-09 15:50:00,29.89,30.03,29.88,29.97,454472.0,24.0313,24.1438,24.0232,24.0956,454472.0
2021-06-09 15:55:00,29.98,29.98,29.87,29.93,828435.0,24.1036,24.1036,24.0152,24.0634,828435.0
2021-06-10 09:30:00,30.56,30.63,30.27,30.27,340483.0,24.57,24.6262,24.3368,24.3368,340483.0
2021-06-10 09:35:00,30.25,30.5,30.21,30.27,153428.0,24.3207,24.5217,24.2886,24.3368,153428.0
2021-06-10 09:40:00,30.27,30.47,30.26,30.36,79655.0,24.3368,24.4976,24.3288,24.4092,79655.0
2021-06-10 09:45:00,30.35,30.4,30.19,30.21,123856.0,24.4011,24.4413,24.2725,24.2886,123856.0
2021-06-10 09:50:00,30.23,30.32,30.18,30.2,88899.0,24.3046,24.377,24.2644,24.2805,88899.0
2021-06-10 09:55:00,30.18,30.24,30.01,30.04,92801.0,24.2644,24.3127,24.1278,24.1519,92801.0
2021-06-10 10:00:00,30.05,30.08,29.91,30.0,121966.0,24.1599,24.184,24.0474,24.1197,121966.0
2021-06-10 10:05:00,29.99,30.11,29.99,30.03,96077.0,24.1117,24.2082,24.1117,24.1438,96077.0
2021-06-10 10:10:00,30.01,30.03,29.93,29.94,44620.0,24.1278,24.1438,24.0634,24.0715,44620.0
2021-06-10 10:15:00,29.95,29.98,29.82,29.89,111941.0,24.0795,24.1036,23.975,24.0313,111941.0
2021-06-10 10:20:00,29.9,29.92,29.82,29.89,89111.0,24.0393,24.0554,23.975,24.0313,89111.0
2021-06-10 10:25:00,29.88,29.97,29.87,29.91,106456.0,24.0232,24.0956,24.0152,24.0474,106456.0
2021-06-10 10:30:00,29.91,29.92,29.79,29.8,168198.0,24.0474,24.0554,23.9509,23.9589,168198.0
2021-06-10 10:35:00,29.8,29.84,29.7,29.76,101625.0,23.9589,23.9911,23.8785,23.9268,101625.0
2021-06-10 10:40:00,29.75,29.82,29.71,29.76,71280.0,23.9187,23.975,23.8866,23.9268,71280.0
2021-06-10 10:45:00,29.77,29.78,29.69,29.71,128749.0,23.9348,23.9428,23.8705,23.8866,128749.0
2021-06-10 10:50:00,29.71,29.79,29.68,29.69,77953.0,23.8866,23.9509,23.8624,23.8705,77953.0
2021-06-10 10:55:00,29.68,29.83,29.64,29.82,143433.0,23.8624,23.983,23.8303,23.975,143433.0
2021-06-10 11:00:00,29.82,29.9,29.78,29.88,67677.0,23.975,24.0393,23.9428,24.0232,67677.0
2021-06-10 11:05:00,29.89,29.93,29.83,29.9,45720.0,24.0313,24.0634,23.983,24.0393,45720.0
2021-06-10 11:10:00,29.9,29.94,29.85,29.86,67539.0,24.0393,24.0715,23.9991,24.0072,67539.0
2021-06-10 11:15:00,29.85,29.89,29.82,29.84,86279.0,23.9991,24.0313,23.975,23.9911,86279.0
2021-06-10 11:20:00,29.82,29.85,29.79,29.83,37616.0,23.975,23.9991,23.9509,23.983,37616.0
2021-06-10 11:25:00,29.82,29.84,29.71,29.74,64552.0,23.975,23.9911,23.8866,23.9107,64552.0
2021-06-10 11:30:00,29.74,29.76,29.68,29.68,65824.0,23.9107,23.9268,23.8624,23.8624,65824.0
2021-06-10 11:35:00,29.68,29.73,29.68,29.73,54562.0,23.8624,23.9026,23.8624,23.9026,54562.0
2021-06-10 11:40:00,29.73,29.76,29.7,29.76,59175.0,23.9026,23.9268,23.8785,23.9268,59175.0
2021-06-10 11:45:00,29.76,29.78,29.69,29.69,25471.0,23.9268,23.9428,23.8705,23.8705,25471.0
2021-06-10 11:50:00,29.7,29.75,29.68,29.75,36215.0,23.8785,23.9187,23.8624,23.9187,36215.0
2021-06-10 11:55:00,29.75,29.75,29.68,29.69,29521.0,23.9187,23.9187,23.8624,23.8705,29521.0
2021-06-10 12:00:00,29.69,29.7,29.64,29.66,39083.0,23.8705,23.8785,23.8303,23.8464,39083.0
2021-06-10 12:05:00,29.66,29.68,29.27,29.32,190659.0,23.8464,23.8624,23.5328,23.573,190659.0
2021-06-10 12:10:00,29.32,29.36,29.05,29.23,418496.0,23.573,23.6052,23.3559,23.5007,418496.0
2021-06-10 12:15:00,29.25,29.51,29.22,29.46,260610.0,23.5167,23.7258,23.4926,23.6856,260610.0
2021-06-10 12:20:00,29.46,29.5,29.34,29.44,99618.0,23.6856,23.7177,23.5891,23.6695,99618.0
2021-06-10 12:25:00,29.45,29.52,29.42,29.48,192439.0,23.6775,23.7338,23.6534,23.7016,192439.0
2021-06-10 12:30:00,29.49,29.51,29.43,29.49,136775.0,23.7097,23.7258,23.6614,23.7097,136775.0
2021-06-10 12:35:00,29.5,29.65,29.49,29.63,118962.0,23.7177,23.8383,23.7097,23.8222,118962.0
2021-06-10 12:40:00,29.63,29.64,29.57,29.58,61591.0,23.8222,23.8303,23.774,23.782,61591.0
2021-06-10 12:45:00,29.58,29.63,29.57,29.6,51163.0,23.782,23.8222,23.774,23.7981,51163.0
2021-06-10 12:50:00,29.6,29.62,29.53,29.56,34599.0,23.7981,23.8142,23.7418,23.766,34599.0
2021-06-10 12:55:00,29.56,29.57,29.49,29.57,41755.0,23.766,23.774,23.7097,23.774,41755.0
2021-06-10 13:00:00,29.58,29.61,29.53,29.56,45094.0,23.782,23.8062,23.7418,23.766,45094.0
2021-06-10 13:05:00,29.56,29.58,29.51,29.51,159609.0,23.766,23.782,23.7258,23.7258,159609.0
2021-06-10 13:10:00,29.52,29.54,29.48,29.49,72449.0,23.7338,23.7499,23.7016,23.7097,72449.0
2021-06-10 13:15:00,29.49,29.53,29.47,29.51,62159.0,23.7097,23.7418,23.6936,23.7258,62159.0
2021-06-10 13:20:00,29.51,29.52,29.38,29.41,193396.0,23.7258,23.7338,23.6213,23.6454,193396.0
2021-06-10 13:25:00,29.42,29.42,29.38,29.38,73876.0,23.6534,23.6534,23.6213,23.6213,73876.0
2021-06-10 13:30:00,29.38,29.46,29.32,29.42,122115.0,23.6213,23.6856,23.573,23.6534,122115.0
2021-06-10 13:35:00,29.42,29.44,29.36,29.36,98941.0,23.6534,23.6695,23.6052,23.6052,98941.0
2021-06-10 13:40:00,29.37,29.44,29.35,29.4,157845.0,23.6132,23.6695,23.5971,23.6373,157845.0
2021-06-10 13:45:00,29.4,29.56,29.39,29.48,172140.0,23.6373,23.766,23.6293,23.7016,172140.0
2021-06-10 13:50:00,29.48,29.54,29.47,29.53,153394.0,23.7016,23.7499,23.6936,23.7418,153394.0
2021-06-10 13:55:00,29.53,29.53,29.46,29.49,83484.0,23.7418,23.7418,23.6856,23.7097,83484.0
2021-06-10 14:00:00,29.49,29.53,29.48,29.5,130312.0,23.7097,23.7418,23.7016,23.7177,130312.0
2021-06-10 14:05:00,29.49,29.6,29.49,29.6,171229.0,23.7097,23.7981,23.7097,23.7981,171229.0
2021-06-10 14:10:00,29.59,29.6,29.53,29.56,71956.0,23.7901,23.7981,23.7418,23.766,71956.0
2021-06-10 14:15:00,29.57,29.62,29.56,29.6,133781.0,23.774,23.8142,23.766,23.7981,133781.0
2021-06-10 14:20:00,29.6,29.6,29.53,29.58,51610.0,23.7981,23.7981,23.7418,23.782,51610.0
2021-06-10 14:25:00,29.58,29.6,29.52,29.55,45635.0,23.782,23.7981,23.7338,23.7579,45635.0
2021-06-10 14:30:00,29.56,29.57,29.5,29.51,89202.0,23.766,23.774,23.7177,23.7258,89202.0
2021-06-10 14:35:00,29.51,29.58,29.49,29.58,91560.0,23.7258,23.782,23.7097,23.782,91560.0
2021-06-10 14:40:00,29.58,29.59,29.5,29.5,114045.0,23.782,23.7901,23.7177,23.7177,114045.0
2021-06-10 14:45:00,29.5,29.51,29.46,29.5,63516.0,23.7177,23.7258,23.6856,23.7177,63516.0
2021-06-10 14:50:00,29.51,29.58,29.49,29.57,230718.0,23.7258,23.782,23.7097,23.774,230718.0
2021-06-10 14:55:00,29.56,29.58,29.51,29.54,61006.0,23.766,23.782,23.7258,23.7499,61006.0
2021-06-10 15:00:00,29.54,29.55,29.48,29.49,110163.0,23.7499,23.7579,23.7016,23.7097,110163.0
2021-06-10 15:05:00,29.49,29.5,29.45,29.48,103153.0,23.7097,23.7177,23.6775,23.7016,103153.0
2021-06-10 15:10:00,29.48,29.48,29.44,29.46,67856.0,23.7016,23.7016,23.6695,23.6856,67856.0
2021-06-10 15:15:00,29.47,29.5,29.45,29.5,126831.0,23.6936,23.7177,23.6775,23.7177,126831.0
2021-06-10 15:20:00,29.49,29.51,29.47,29.5,50022.0,23.7097,23.7258,23.6936,23.7177,50022.0
2021-06-10 15:25:00,29.5,29.51,29.42,29.42,162016.0,23.7177,23.7258,23.6534,23.6534,162016.0
2021-06-10 15:30:00,29.42,29.49,29.4,29.45,308550.0,23.6534,23.7097,23.6373,23.6775,308550.0
2021-06-10 15:35:00,29.44,29.49,29.38,29.48,134893.0,23.6695,23.7097,23.6213,23.7016,134893.0
2021-06-10 15:40:00,29.48,29.51,29.43,29.48,133233.0,23.7016,23.7258,23.6614,23.7016,133233.0
2021-06-10 15:45:00,29.48,29.48,29.37,29.38,228574.0,23.7016,23.7016,23.6132,23.6213,228574.0
2021-06-10 15:50:00,29.39,29.49,29.37,29.39,342989.0,23.6293,23.7097,23.6132,23.6293,342989.0
2021-06-10 15:55:00,29.4,29.42,29.34,29.39,743526.0,23.6373,23.6534,23.5891,23.6293,743526.0
2021-06-11 09:30:00,29.27,29.56,29.24,29.38,241395.0,23.806,24.0418,23.7816,23.8954,241395.0
2021-06-11 09:35:00,29.41,29.48,29.31,29.36,80400.0,23.9198,23.9768,23.8385,23.8792,80400.0
2021-06-11 09:40:00,29.36,29.43,29.23,29.29,69145.0,23.8792,23.9361,23.7734,23.8222,69145.0
2021-06-11 09:45:00,29.29,29.31,29.16,29.16,67420.0,23.8222,23.8385,23.7165,23.7165,67420.0
2021-06-11 09:50:00,29.15,29.34,29.11,29.33,105019.0,23.7084,23.8629,23.6758,23.8548,105019.0
2021-06-11 09:55:00,29.33,29.37,29.24,29.31,49069.0,23.8548,23.8873,23.7816,23.8385,49069.0
2021-06-11 10:00:00,29.31,29.34,29.26,29.27,54188.0,23.8385,23.8629,23.7978,23.806,54188.0
2021-06-11 10:05:00,29.26,29.31,29.16,29.17,68012.0,23.7978,23.8385,23.7165,23.7246,68012.0
2021-06-11 10:10:00,29.17,29.22,29.11,29.19,102022.0,23.7246,23.7653,23.6758,23.7409,102022.0
2021-06-11 10:15:00,29.18,29.24,29.15,29.21,62831.0,23.7328,23.7816,23.7084,23.7572,62831.0
2021-06-11 10:20:00,29.2,29.27,29.13,29.26,41452.0,23.749,23.806,23.6921,23.7978,41452.0
2021-06-11 10:25:00,29.27,29.27,29.18,29.2,29162.0,23.806,23.806,23.7328,23.749,29162.0
2021-06-11 10:30:00,29.2,29.24,29.18,29.24,30777.0,23.749,23.7816,23.7328,23.7816,30777.0
2021-06-11 10:35:00,29.24,29.38,29.24,29.37,54558.0,23.7816,23.8954,23.7816,23.8873,54558.0
2021-06-11 10:40:00,29.37,29.49,29.37,29.48,55822.0,23.8873,23.9849,23.8873,23.9768,55822.0
2021-06-11 10:45:00,29.48,29.55,29.42,29.45,84738.0,23.9768,24.0337,23.928,23.9524,84738.0
2021-06-11 10:50:00,29.45,29.52,29.43,29.51,47240.0,23.9524,24.0093,23.9361,24.0012,47240.0
2021-06-11 10:55:00,29.51,29.56,29.48,29.49,54975.0,24.0012,24.0418,23.9768,23.9849,54975.0
2021-06-11 11:00:00,29.49,29.49,29.39,29.41,70965.0,23.9849,23.9849,23.9036,23.9198,70965.0
2021-06-11 11:05:00,29.41,29.41,29.3,29.36,77608.0,23.9198,23.9198,23.8304,23.8792,77608.0
2021-06-11 11:10:00,29.36,29.38,29.31,29.33,33166.0,23.8792,23.8954,23.8385,23.8548,33166.0
2021-06-11 11:15:00,29.34,29.36,29.25,29.27,40504.0,23.8629,23.8792,23.7897,23.806,40504.0
2021-06-11 11:20:00,29.27,29.34,29.25,29.33,52225.0,23.806,23.8629,23.7897,23.8548,52225.0
2021-06-11 11:25:00,29.32,29.38,29.28,29.37,48016.0,23.8466,23.8954,23.8141,23.8873,48016.0
2021-06-11 11:30:00,29.38,29.4,29.33,29.34,50820.0,23.8954,23.9117,23.8548,23.8629,50820.0
2021-06-11 11:35:00,29.33,29.38,29.3,29.35,45381.0,23.8548,23.8954,23.8304,23.871,45381.0
2021-06-11 11:40:00,29.34,29.34,29.28,29.3,28141.0,23.8629,23.8629,23.8141,23.8304,28141.0
2021-06-11 11:45:00,29.3,29.33,29.29,29.31,21174.0,23.8304,23.8548,23.8222,23.8385,21174.0
2021-06-11 11:50:00,29.31,29.33,29.3,29.3,27053.0,23.8385,23.8548,23.8304,23.8304,27053.0
2021-06-11 11:55:00,29.31,29.34,29.29,29.3,28484.0,23.8385,23.8629,23.8222,23.8304,28484.0
2021-06-11 12:00:00,29.3,29.34,29.29,29.32,26902.0,23.8304,23.8629,23.8222,23.8466,26902.0
2021-06-11 12:05:00,29.32,29.34,29.3,29.3,22993.0,23.8466,23.8629,23.8304,23.8304,22993.0
2021-06-11 12:10:00,29.31,29.31,29.27,29.31,26308.0,23.8385,23.8385,23.806,23.8385,26308.0
2021-06-11 12:15:00,29.32,29.32,29.26,29.27,30283.0,23.8466,23.8466,23.7978,23.806,30283.0
2021-06-11 12:20:00,29.27,29.28,29.25,29.28,18300.0,23.806,23.8141,23.7897,23.8141,18300.0
2021-06-11 12:25:00,29.28,29.29,29.23,29.27,28070.0,23.8141,23.8222,23.7734,23.806,28070.0
2021-06-11 12:30:00,29.27,29.3,29.26,29.28,36064.0,23.806,23.8304,23.7978,23.8141,36064.0
2021-06-11 12:35:00,29.28,29.28,29.23,29.25,14900.0,23.8141,23.8141,23.7734,23.7897,14900.0
2021-06-11 12:40:00,29.25,29.27,29.22,29.24,35464.0,23.7897,23.806,23.7653,23.7816,35464.0
2021-06-11 12:45:00,29.24,29.3,29.24,29.29,36703.0,23.7816,23.8304,23.7816,23.8222,36703.0
2021-06-11 12:50:00,29.29,29.34,29.28,29.33,27471.0,23.8222,23.8629,23.8141,23.8548,27471.0
2021-06-11 12:55:00,29.34,29.35,29.32,29.33,17029.0,23.8629,23.871,23.8466,23.8548,17029.0
2021-06-11 13:00:00,29.33,29.35,29.32,29.34,45228.0,23.8548,23.871,23.8466,23.8629,45228.0
2021-06-11 13:05:00,29.35,29.4,29.34,29.38,42227.0,23.871,23.9117,23.8629,23.8954,42227.0
2021-06-11 13:10:00,29.38,29.39,29.36,29.38,22955.0,23.8954,23.9036,23.8792,23.8954,22955.0
2021-06-11 13:15:00,29.38,29.4,29.35,29.36,30162.0,23.8954,23.9117,23.871,23.8792,30162.0
2021-06-11 13:20:00,29.36,29.39,29.35,29.38,23501.0,23.8792,23.9036,23.871,23.8954,23501.0
2021-06-11 13:25:00,29.38,29.39,29.34,29.34,33805.0,23.8954,23.9036,23.8629,23.8629,33805.0
2021-06-11 13:30:00,29.34,29.4,29.33,29.37,38866.0,23.8629,23.9117,23.8548,23.8873,38866.0
2021-06-11 13:35:00,29.37,29.37,29.34,29.35,19524.0,23.8873,23.8873,23.8629,23.871,19524.0
2021-06-11 13:40:00,29.34,29.35,29.33,29.35,15052.0,23.8629,23.871,23.8548,23.871,15052.0
2021-06-11 13:45:00,29.34,29.35,29.3,29.3,27826.0,23.8629,23.871,23.8304,23.8304,27826.0
2021-06-11 13:50:00,29.3,29.32,29.3,29.32,26730.0,23.8304,23.8466,23.8304,23.8466,26730.0
2021-06-11 13:55:00,29.32,29.32,29.29,29.3,48155.0,23.8466,23.8466,23.8222,23.8304,48155.0
2021-06-11 14:00:00,29.31,29.34,29.3,29.3,34520.0,23.8385,23.8629,23.8304,23.8304,34520.0
2021-06-11 14:05:00,29.31,29.33,29.29,29.3,34241.0,23.8385,23.8548,23.8222,23.8304,34241.0
2021-06-11 14:10:00,29.31,29.34,29.3,29.33,34694.0,23.8385,23.8629,23.8304,23.8548,34694.0
2021-06-11 14:15:00,29.32,29.33,29.29,29.3,65380.0,23.8466,23.8548,23.8222,23.8304,65380.0
2021-06-11 14:20:00,29.31,29.31,29.23,29.25,49267.0,23.8385,23.8385,23.7734,23.7897,49267.0
2021-06-11 14:25:00,29.26,29.31,29.25,29.31,49010.0,23.7978,23.8385,23.7897,23.8385,49010.0
2021-06-11 14:30:00,29.31,29.31,29.25,29.28,42072.0,23.8385,23.8385,23.7897,23.8141,42072.0
2021-06-11 14:35:00,29.28,29.29,29.26,29.27,23223.0,23.8141,23.8222,23.7978,23.806,23223.0
2021-06-11 14:40:00,29.27,29.31,29.26,29.3,73539.0,23.806,23.8385,23.7978,23.8304,73539.0
2021-06-11 14:45:00,29.3,29.34,29.29,29.34,60208.0,23.8304,23.8629,23.8222,23.8629,60208.0
2021-06-11 14:50:00,29.34,29.36,29.31,29.32,37160.0,23.8629,23.8792,23.8385,23.8466,37160.0
2021-06-11 14:55:00,29.32,29.38,29.31,29.38,65432.0,23.8466,23.8954,23.8385,23.8954,65432.0
2021-06-11 15:00:00,29.38,29.4,29.36,29.37,61350.0,23.8954,23.9117,23.8792,23.8873,61350.0
2021-06-11 15:05:00,29.37,29.37,29.33,29.37,80691.0,23.8873,23.8873,23.8548,23.8873,80691.0
2021-06-11 15:10:00,29.37,29.38,29.31,29.33,35474.0,23.8873,23.8954,23.8385,23.8548,35474.0
2021-06-11 15:15:00,29.33,29.33,29.29,29.3,46618.0,23.8548,23.8548,23.8222,23.8304,46618.0
2021-06-11 15:20:00,29.3,29.34,29.29,29.33,236671.0,23.8304,23.8629,23.8222,23.8548,236671.0
2021-06-11 15:25:00,29.33,29.35,29.3,29.31,104201.0,23.8548,23.871,23.8304,23.8385,104201.0
2021-06-11 15:30:00,29.31,29.36,29.3,29.32,146567.0,23.8385,23.8792,23.8304,23.8466,146567.0
2021-06-11 15:35:00,29.32,29.35,29.3,29.32,90026.0,23.8466,23.871,23.8304,23.8466,90026.0
2021-06-11 15:40:00,29.31,29.32,29.27,29.3,103627.0,23.8385,23.8466,23.806,23.8304,103627.0
2021-06-11 15:45:00,29.3,29.3,29.2,29.23,116147.0,23.8304,23.8304,23.749,23.7734,116147.0
2021-06-11 15:50:00,29.23,29.3,29.22,29.28,244724.0,23.7734,23.8304,23.7653,23.8141,244724.0
2021-06-11 15:55:00,29.28,29.3,29.22,29.29,427231.0,23.8141,23.8304,23.7653,23.8222,427231.0
2021-06-14 09:30:00,29.62,29.75,29.56,29.72,287317.0,24.0906,24.1964,24.0418,24.172,287317.0
2021-06-14 09:35:00,29.72,29.85,29.56,29.61,267091.0,24.172,24.2777,24.0418,24.0825,267091.0
2021-06-14 09:40:00,29.6,29.74,29.52,29.73,173680.0,24.0744,24.1882,24.0093,24.1801,173680.0
2021-06-14 09:45:00,29.75,29.83,29.73,29.74,167649.0,24.1964,24.2614,24.1801,24.1882,167649.0
2021-06-14 09:50:00,29.73,29.75,29.6,29.71,136222.0,24.1801,24.1964,24.0744,24.1638,136222.0
2021-06-14 09:55:00,29.71,29.78,29.66,29.73,54841.0,24.1638,24.2208,24.1232,24.1801,54841.0
2021-06-14 10:00:00,29.72,29.72,29.57,29.64,70042.0,24.172,24.172,24.05,24.1069,70042.0
2021-06-14 10:05:00,29.64,29.66,29.53,29.61,67606.0,24.1069,24.1232,24.0174,24.0825,67606.0
2021-06-14 10:10:00,29.61,29.69,29.59,29.67,58798.0,24.0825,24.1476,24.0662,24.1313,58798.0
2021-06-14 10:15:00,29.68,29.74,29.66,29.73,38063.0,24.1394,24.1882,24.1232,24.1801,38063.0
2021-06-14 10:20:00,29.72,29.84,29.72,29.83,83470.0,24.172,24.2696,24.172,24.2614,83470.0
2021-06-14 10:25:00,29.82,29.86,29.77,29.8,90407.0,24.2533,24.2858,24.2126,24.237,90407.0
2021-06-14 10:30:00,29.8,29.95,29.8,29.94,142678.0,24.237,24.359,24.237,24.3509,142678.0
2021-06-14 10:35:00,29.94,29.94,29.81,29.82,131499.0,24.3509,24.3509,24.2452,24.2533,131499.0
2021-06-14 10:40:00,29.83,29.84,29.72,29.72,116860.0,24.2614,24.2696,24.172,24.172,116860.0
2021-06-14 10:45:00,29.71,29.75,29.66,29.69,67795.0,24.1638,24.1964,24.1232,24.1476,67795.0
2021-06-14 10:50:00,29.7,29.76,29.7,29.73,46368.0,24.1557,24.2045,24.1557,24.1801,46368.0
2021-06-14 10:55:00,29.72,29.75,29.66,29.66,41694.0,24.172,24.1964,24.1232,24.1232,41694.0
2021-06-14 11:00:00,29.66,29.69,29.61,29.62,50685.0,24.1232,24.1476,24.0825,24.0906,50685.0
2021-06-14 11:05:00,29.62,29.66,29.57,29.63,52739.0,24.0906,24.1232,24.05,24.0988,52739.0
2021-06-14 11:10:00,29.62,29.66,29.58,29.58,52333.0,24.0906,24.1232,24.0581,24.0581,52333.0
2021-06-14 11:15:00,29.58,29.61,29.55,29.59,36643.0,24.0581,24.0825,24.0337,24.0662,36643.0
2021-06-14 11:20:00,29.58,29.59,29.52,29.53,30726.0,24.0581,24.0662,24.0093,24.0174,30726.0
2021-06-14 11:25:00,29.52,29.54,29.47,29.52,62323.0,24.0093,24.0256,23.9686,24.0093,62323.0
2021-06-14 11:30:00,29.52,29.55,29.39,29.41,31801.0,24.0093,24.0337,23.9036,23.9198,31801.0
2021-06-14 11:35:00,29.41,29.43,29.31,29.32,41783.0,23.9198,23.9361,23.8385,23.8466,41783.0
2021-06-14 11:40:00,29.33,29.37,29.32,29.36,30633.0,23.8548,23.8873,23.8466,23.8792,30633.0
2021-06-14 11:45:00,29.35,29.44,29.33,29.42,57671.0,23.871,23.9442,23.8548,23.928,57671.0
2021-06-14 11:50:00,29.41,29.43,29.39,29.4,33891.0,23.9198,23.9361,23.9036,23.9117,33891.0
2021-06-14 11:55:00,29.41,29.42,29.32,29.34,92819.0,23.9198,23.928,23.8466,23.8629,92819.0
2021-06-14 12:00:00,29.34,29.36,29.31,29.34,34036.0,23.8629,23.8792,23.8385,23.8629,34036.0
2021-06-14 12:05:00,29.34,29.36,29.22,29.24,55397.0,23.8629,23.8792,23.7653,23.7816,55397.0
2021-06-14 12:10:00,29.24,29.28,29.23,29.27,27587.0,23.7816,23.8141,23.7734,23.806,27587.0
2021-06-14 12:15:00,29.27,29.28,29.25,29.26,21026.0,23.806,23.8141,23.7897,23.7978,21026.0
2021-06-14 12:20:00,29.26,29.26,29.15,29.16,69855.0,23.7978,23.7978,23.7084,23.7165,69855.0
2021-06-14 12:25:00,29.15,29.16,29.09,29.1,55453.0,23.7084,23.7165,23.6596,23.6677,55453.0
2021-06-14 12:30:00,29.09,29.09,29.03,29.05,54067.0,23.6596,23.6596,23.6108,23.6271,54067.0
2021-06-14 12:35:00,29.05,29.09,29.03,29.07,44464.0,23.6271,23.6596,23.6108,23.6433,44464.0
2021-06-14 12:40:00,29.07,29.09,29.02,29.08,42511.0,23.6433,23.6596,23.6027,23.6514,42511.0
2021-06-14 12:45:00,29.09,29.11,29.03,29.04,95511.0,23.6596,23.6758,23.6108,23.6189,95511.0
2021-06-14 12:50:00,29.04,29.08,29.03,29.05,33788.0,23.6189,23.6514,23.6108,23.6271,33788.0
2021-06-14 12:55:00,29.05,29.12,29.04,29.05,53237.0,23.6271,23.684,23.6189,23.6271,53237.0
2021-06-14 13:00:00,29.05,29.07,29.02,29.03,97222.0,23.6271,23.6433,23.6027,23.6108,97222.0
2021-06-14 13:05:00,29.03,29.03,28.96,29.03,106603.0,23.6108,23.6108,23.5539,23.6108,106603.0
2021-06-14 13:10:00,29.03,29.06,29.0,29.03,85492.0,23.6108,23.6352,23.5864,23.6108,85492.0
2021-06-14 13:15:00,29.03,29.11,29.02,29.02,58725.0,23.6108,23.6758,23.6027,23.6027,58725.0
2021-06-14 13:20:00,29.03,29.05,28.99,28.99,37129.0,23.6108,23.6271,23.5783,23.5783,37129.0
2021-06-14 13:25:00,28.98,29.04,28.98,29.04,34058.0,23.5701,23.6189,23.5701,23.6189,34058.0
2021-06-14 13:30:00,29.03,29.04,29.0,29.04,55718.0,23.6108,23.6189,23.5864,23.6189,55718.0
2021-06-14 13:35:00,29.04,29.06,28.97,28.99,48614.0,23.6189,23.6352,23.562,23.5783,48614.0
2021-06-14 13:40:00,28.99,29.07,28.99,29.01,72698.0,23.5783,23.6433,23.5783,23.5945,72698.0
2021-06-14 13:45:00,29.01,29.02,28.97,29.01,57251.0,23.5945,23.6027,23.562,23.5945,57251.0
2021-06-14 13:50:00,29.02,29.02,28.96,28.98,68054.0,23.6027,23.6027,23.5539,23.5701,68054.0
2021-06-14 13:55:00,28.97,28.99,28.92,28.92,41256.0,23.562,23.5783,23.5213,23.5213,41256.0
2021-06-14 14:00:00,28.91,28.91,28.8,28.81,192497.0,23.5132,23.5132,23.4237,23.4319,192497.0
2021-06-14 14:05:00,28.81,28.85,28.76,28.81,204159.0,23.4319,23.4644,23.3912,23.4319,204159.0
2021-06-14 14:10:00,28.82,28.9,28.81,28.87,84527.0,23.44,23.5051,23.4319,23.4807,84527.0
2021-06-14 14:15:00,28.87,28.9,28.86,28.87,61183.0,23.4807,23.5051,23.4725,23.4807,61183.0
2021-06-14 14:20:00,28.86,28.89,28.8,28.89,71981.0,23.4725,23.4969,23.4237,23.4969,71981.0
2021-06-14 14:25:00,28.9,28.9,28.8,28.84,83333.0,23.5051,23.5051,23.4237,23.4563,83333.0
2021-06-14 14:30:00,28.84,28.87,28.79,28.86,116765.0,23.4563,23.4807,23.4156,23.4725,116765.0
2021-06-14 14:35:00,28.86,28.87,28.77,28.82,42338.0,23.4725,23.4807,23.3993,23.44,42338.0
2021-06-14 14:40:00,28.82,28.91,28.81,28.88,63217.0,23.44,23.5132,23.4319,23.4888,63217.0
2021-06-14 14:45:00,28.88,28.9,28.84,28.87,96423.0,23.4888,23.5051,23.4563,23.4807,96423.0
2021-06-14 14:50:00,28.87,28.88,28.83,28.83,50611.0,23.4807,23.4888,23.4481,23.4481,50611.0
2021-06-14 14:55:00,28.84,28.85,28.81,28.84,40365.0,23.4563,23.4644,23.4319,23.4563,40365.0
2021-06-14 15:00:00,28.83,28.86,28.82,28.84,52067.0,23.4481,23.4725,23.44,23.4563,52067.0
2021-06-14 15:05:00,28.83,28.85,28.79,28.8,57405.0,23.4481,23.4644,23.4156,23.4237,57405.0
2021-06-14 15:10:00,28.8,28.85,28.79,28.85,52143.0,23.4237,23.4644,23.4156,23.4644,52143.0
2021-06-14 15:15:00,28.84,28.84,28.8,28.82,40245.0,23.4563,23.4563,23.4237,23.44,40245.0
2021-06-14 15:20:00,28.81,28.89,28.81,28.89,94978.0,23.4319,23.4969,23.4319,23.4969,94978.0
2021-06-14 15:25:00,28.89,28.89,28.77,28.77,64801.0,23.4969,23.4969,23.3993,23.3993,64801.0
2021-06-14 15:30:00,28.77,28.84,28.76,28.81,241870.0,23.3993,23.4563,23.3912,23.4319,241870.0
2021-06-14 15:35:00,28.8,28.89,28.79,28.89,102626.0,23.4237,23.4969,23.4156,23.4969,102626.0
2021-06-14 15:40:00,28.88,28.9,28.85,28.9,62538.0,23.4888,23.5051,23.4644,23.5051,62538.0
2021-06-14 15:45:00,28.9,28.91,28.87,28.89,161931.0,23.5051,23.5132,23.4807,23.4969,161931.0
2021-06-14 15:50:00,28.89,28.93,28.85,28.91,235212.0,23.4969,23.5295,23.4644,23.5132,235212.0
2021-06-14 15:55:00,28.91,28.98,28.9,28.98,474279.0,23.5132,23.5701,23.5051,23.5701,474279.0
2021-06-15 09:30:00,29.07,29.48,29.01,29.32,220200.0,23.6433,23.9768,23.5945,23.8466,220200.0
2021-06-15 09:35:00,29.31,29.38,29.23,29.3,85194.0,23.8385,23.8954,23.7734,23.8304,85194.0
2021-06-15 09:40:00,29.3,29.39,29.27,29.31,68937.0,23.8304,23.9036,23.806,23.8385,68937.0
2021-06-15 09:45:00,29.32,29.58,29.26,29.54,195209.0,23.8466,24.0581,23.7978,24.0256,195209.0
2021-06-15 09:50:00,29.53,29.53,29.34,29.44,117724.0,24.0174,24.0174,23.8629,23.9442,117724.0
2021-06-15 09:55:00,29.43,29.56,29.39,29.52,58646.0,23.9361,24.0418,23.9036,24.0093,58646.0
2021-06-15 10:00:00,29.52,29.7,29.51,29.68,81503.0,24.0093,24.1557,24.0012,24.1394,81503.0
2021-06-15 10:05:00,29.67,29.74,29.62,29.7,88065.0,24.1313,24.1882,24.0906,24.1557,88065.0
2021-06-15 10:10:00,29.7,29.71,29.37,29.44,159351.0,24.1557,24.1638,23.8873,23.9442,159351.0
2021-06-15 10:15:00,29.44,29.59,29.44,29.54,88033.0,23.9442,24.0662,23.9442,24.0256,88033.0
2021-06-15 10:20:00,29.54,29.6,29.51,29.55,89841.0,24.0256,24.0744,24.0012,24.0337,89841.0
2021-06-15 10:25:00,29.55,29.55,29.26,29.3,96712.0,24.0337,24.0337,23.7978,23.8304,96712.0
2021-06-15 10:30:00,29.3,29.31,29.23,29.29,72650.0,23.8304,23.8385,23.7734,23.8222,72650.0
2021-06-15 10:35:00,29.28,29.35,29.23,29.35,85566.0,23.8141,23.871,23.7734,23.871,85566.0
2021-06-15 10:40:00,29.36,29.36,29.29,29.3,39620.0,23.8792,23.8792,23.8222,23.8304,39620.0
2021-06-15 10:45:00,29.3,29.34,29.27,29.34,32154.0,23.8304,23.8629,23.806,23.8629,32154.0
2021-06-15 10:50:00,29.35,29.37,29.29,29.32,36723.0,23.871,23.8873,23.8222,23.8466,36723.0
2021-06-15 10:55:00,29.32,29.4,29.3,29.3,77146.0,23.8466,23.9117,23.8304,23.8304,77146.0
2021-06-15 11:00:00,29.3,29.31,29.23,29.26,54939.0,23.8304,23.8385,23.7734,23.7978,54939.0
2021-06-15 11:05:00,29.26,29.39,29.25,29.38,52029.0,23.7978,23.9036,23.7897,23.8954,52029.0
2021-06-15 11:10:00,29.37,29.39,29.33,29.36,37708.0,23.8873,23.9036,23.8548,23.8792,37708.0
2021-06-15 11:15:00,29.36,29.41,29.35,29.39,40855.0,23.8792,23.9198,23.871,23.9036,40855.0
2021-06-15 11:20:00,29.39,29.41,29.35,29.36,41198.0,23.9036,23.9198,23.871,23.8792,41198.0
2021-06-15 11:25:00,29.36,29.36,29.29,29.3,34034.0,23.8792,23.8792,23.8222,23.8304,34034.0
2021-06-15 11:30:00,29.3,29.31,29.24,29.27,51087.0,23.8304,23.8385,23.7816,23.806,51087.0
2021-06-15 11:35:00,29.26,29.26,29.09,29.12,49129.0,23.7978,23.7978,23.6596,23.684,49129.0
2021-06-15 11:40:00,29.12,29.12,29.06,29.08,80662.0,23.684,23.684,23.6352,23.6514,80662.0
2021-06-15 11:45:00,29.09,29.19,29.08,29.14,71763.0,23.6596,23.7409,23.6514,23.7002,71763.0
2021-06-15 11:50:00,29.14,29.16,29.08,29.11,32868.0,23.7002,23.7165,23.6514,23.6758,32868.0
2021-06-15 11:55:00,29.11,29.12,29.04,29.07,28280.0,23.6758,23.684,23.6189,23.6433,28280.0
2021-06-15 12:00:00,29.07,29.09,29.04,29.07,44725.0,23.6433,23.6596,23.6189,23.6433,44725.0
2021-06-15 12:05:00,29.08,29.12,29.06,29.09,27525.0,23.6514,23.684,23.6352,23.6596,27525.0
2021-06-15 12:10:00,29.09,29.16,29.09,29.15,39138.0,23.6596,23.7165,23.6596,23.7084,39138.0
2021-06-15 12:15:00,29.16,29.18,29.15,29.17,35858.0,23.7165,23.7328,23.7084,23.7246,35858.0
2021-06-15 12:20:00,29.17,29.24,29.16,29.22,39635.0,23.7246,23.7816,23.7165,23.7653,39635.0
2021-06-15 12:25:00,29.22,29.25,29.2,29.22,25052.0,23.7653,23.7897,23.749,23.7653,25052.0
2021-06-15 12:30:00,29.23,29.26,29.22,29.22,62600.0,23.7734,23.7978,23.7653,23.7653,62600.0
2021-06-15 12:35:00,29.22,29.24,29.17,29.21,43824.0,23.7653,23.7816,23.7246,23.7572,43824.0
2021-06-15 12:40:00,29.21,29.24,29.19,29.23,26127.0,23.7572,23.7816,23.7409,23.7734,26127.0
2021-06-15 12:45:00,29.23,29.26,29.21,29.25,29973.0,23.7734,23.7978,23.7572,23.7897,29973.0
2021-06-15 12:50:00,29.25,29.28,29.24,29.26,23018.0,23.7897,23.8141,23.7816,23.7978,23018.0
2021-06-15 12:55:00,29.27,29.31,29.24,29.26,41601.0,23.806,23.8385,23.7816,23.7978,41601.0
2021-06-15 13:00:00,29.26,29.3,29.23,29.29,35037.0,23.7978,23.8304,23.7734,23.8222,35037.0
2021-06-15 13:05:00,29.29,29.35,29.28,29.34,35516.0,23.8222,23.871,23.8141,23.8629,35516.0
2021-06-15 13:10:00,29.33,29.36,29.29,29.36,25202.0,23.8548,23.8792,23.8222,23.8792,25202.0
2021-06-15 13:15:00,29.36,29.36,29.32,29.34,24632.0,23.8792,23.8792,23.8466,23.8629,24632.0
2021-06-15 13:20:00,29.33,29.4,29.33,29.36,31453.0,23.8548,23.9117,23.8548,23.8792,31453.0
2021-06-15 13:25:00,29.36,29.4,29.35,29.38,27244.0,23.8792,23.9117,23.871,23.8954,27244.0
2021-06-15 13:30:00,29.38,29.41,29.37,29.41,27808.0,23.8954,23.9198,23.8873,23.9198,27808.0
2021-06-15 13:35:00,29.41,29.42,29.38,29.39,22340.0,23.9198,23.928,23.8954,23.9036,22340.0
2021-06-15 13:40:00,29.4,29.43,29.38,29.4,28950.0,23.9117,23.9361,23.8954,23.9117,28950.0
2021-06-15 13:45:00,29.4,29.4,29.35,29.39,35740.0,23.9117,23.9117,23.871,23.9036,35740.0
2021-06-15 13:50:00,29.38,29.42,29.37,29.4,80470.0,23.8954,23.928,23.8873,23.9117,80470.0
2021-06-15 13:55:00,29.41,29.43,29.36,29.4,35596.0,23.9198,23.9361,23.8792,23.9117,35596.0
2021-06-15 14:00:00,29.4,29.48,29.39,29.45,31021.0,23.9117,23.9768,23.9036,23.9524,31021.0
2021-06-15 14:05:00,29.45,29.49,29.44,29.47,61958.0,23.9524,23.9849,23.9442,23.9686,61958.0
2021-06-15 14:10:00,29.48,29.54,29.46,29.52,96232.0,23.9768,24.0256,23.9605,24.0093,96232.0
2021-06-15 14:15:00,29.53,29.57,29.51,29.56,32684.0,24.0174,24.05,24.0012,24.0418,32684.0
2021-06-15 14:20:00,29.57,29.57,29.52,29.52,48311.0,24.05,24.05,24.0093,24.0093,48311.0
2021-06-15 14:25:00,29.52,29.63,29.49,29.59,60709.0,24.0093,24.0988,23.9849,24.0662,60709.0
2021-06-15 14:30:00,29.59,29.59,29.51,29.52,31603.0,24.0662,24.0662,24.0012,24.0093,31603.0
2021-06-15 14:35:00,29.52,29.53,29.48,29.48,31442.0,24.0093,24.0174,23.9768,23.9768,31442.0
2021-06-15 14:40:00,29.49,29.52,29.47,29.49,121319.0,23.9849,24.0093,23.9686,23.9849,121319.0
2021-06-15 14:45:00,29.49,29.53,29.48,29.52,42120.0,23.9849,24.0174,23.9768,24.0093,42120.0
2021-06-15 14:50:00,29.53,29.55,29.51,29.54,41418.0,24.0174,24.0337,24.0012,24.0256,41418.0
2021-06-15 14:55:00,29.54,29.57,29.53,29.56,36665.0,24.0256,24.05,24.0174,24.0418,36665.0
2021-06-15 15:00:00,29.55,29.6,29.53,29.54,58663.0,24.0337,24.0744,24.0174,24.0256,58663.0
2021-06-15 15:05:00,29.53,29.56,29.53,29.55,45799.0,24.0174,24.0418,24.0174,24.0337,45799.0
2021-06-15 15:10:00,29.55,29.58,29.55,29.56,41945.0,24.0337,24.0581,24.0337,24.0418,41945.0
2021-06-15 15:15:00,29.57,29.62,29.56,29.61,47300.0,24.05,24.0906,24.0418,24.0825,47300.0
2021-06-15 15:20:00,29.61,29.63,29.58,29.59,91468.0,24.0825,24.0988,24.0581,24.0662,91468.0
2021-06-15 15:25:00,29.59,29.62,29.56,29.62,128037.0,24.0662,24.0906,24.0418,24.0906,128037.0
2021-06-15 15:30:00,29.62,29.62,29.51,29.54,371979.0,24.0906,24.0906,24.0012,24.0256,371979.0
2021-06-15 15:35:00,29.54,29.57,29.49,29.55,158428.0,24.0256,24.05,23.9849,24.0337,158428.0
2021-06-15 15:40:00,29.55,29.63,29.55,29.63,101654.0,24.0337,24.0988,24.0337,24.0988,101654.0
2021-06-15 15:45:00,29.62,29.64,29.59,29.62,247739.0,24.0906,24.1069,24.0662,24.0906,247739.0
2021-06-15 15:50:00,29.62,29.68,29.6,29.68,333040.0,24.0906,24.1394,24.0744,24.1394,333040.0
2021-06-15 15:55:00,29.68,29.71,29.59,29.59,561133.0,24.1394,24.1638,24.0662,24.0662,561133.0
2021-06-16 09:30:00,29.27,29.33,29.04,29.2,197770.0,23.806,23.8548,23.6189,23.749,197770.0
2021-06-16 09:35:00,29.21,29.22,28.93,28.97,114210.0,23.7572,23.7653,23.5295,23.562,114210.0
2021-06-16 09:40:00,28.97,29.03,28.87,29.01,119143.0,23.562,23.6108,23.4807,23.5945,119143.0
2021-06-16 09:45:00,29.0,29.0,28.86,28.91,119483.0,23.5864,23.5864,23.4725,23.5132,119483.0
2021-06-16 09:50:00,28.91,29.03,28.87,29.01,164950.0,23.5132,23.6108,23.4807,23.5945,164950.0
2021-06-16 09:55:00,29.01,29.02,28.85,28.94,97611.0,23.5945,23.6027,23.4644,23.5376,97611.0
2021-06-16 10:00:00,28.93,28.96,28.82,28.92,136668.0,23.5295,23.5539,23.44,23.5213,136668.0
2021-06-16 10:05:00,28.92,28.99,28.9,28.97,110665.0,23.5213,23.5783,23.5051,23.562,110665.0
2021-06-16 10:10:00,28.98,29.1,28.97,28.98,87773.0,23.5701,23.6677,23.562,23.5701,87773.0
2021-06-16 10:15:00,28.98,29.11,28.97,29.08,64188.0,23.5701,23.6758,23.562,23.6514,64188.0
2021-06-16 10:20:00,29.07,29.13,29.01,29.02,62655.0,23.6433,23.6921,23.5945,23.6027,62655.0
2021-06-16 10:25:00,29.02,29.07,29.01,29.03,44592.0,23.6027,23.6433,23.5945,23.6108,44592.0
2021-06-16 10:30:00,29.03,29.19,29.03,29.11,97772.0,23.6108,23.7409,23.6108,23.6758,97772.0
2021-06-16 10:35:00,29.11,29.2,29.08,29.2,157495.0,23.6758,23.749,23.6514,23.749,157495.0
2021-06-16 10:40:00,29.2,29.27,29.18,29.21,141999.0,23.749,23.806,23.7328,23.7572,141999.0
2021-06-16 10:45:00,29.2,29.35,29.2,29.31,65062.0,23.749,23.871,23.749,23.8385,65062.0
2021-06-16 10:50:00,29.31,29.36,29.2,29.24,79394.0,23.8385,23.8792,23.749,23.7816,79394.0
2021-06-16 10:55:00,29.23,29.23,29.07,29.11,67246.0,23.7734,23.7734,23.6433,23.6758,67246.0
2021-06-16 11:00:00,29.11,29.31,29.1,29.29,50362.0,23.6758,23.8385,23.6677,23.8222,50362.0
2021-06-16 11:05:00,29.3,29.3,29.15,29.2,92280.0,23.8304,23.8304,23.7084,23.749,92280.0
2021-06-16 11:10:00,29.2,29.24,29.15,29.21,78345.0,23.749,23.7816,23.7084,23.7572,78345.0
2021-06-16 11:15:00,29.21,29.24,29.16,29.21,35887.0,23.7572,23.7816,23.7165,23.7572,35887.0
2021-06-16 11:20:00,29.21,29.26,29.17,29.26,57745.0,23.7572,23.7978,23.7246,23.7978,57745.0
2021-06-16 11:25:00,29.25,29.33,29.24,29.31,53220.0,23.7897,23.8548,23.7816,23.8385,53220.0
2021-06-16 11:30:00,29.32,29.4,29.26,29.38,58430.0,23.8466,23.9117,23.7978,23.8954,58430.0
2021-06-16 11:35:00,29.37,29.44,29.35,29.4,75350.0,23.8873,23.9442,23.871,23.9117,75350.0
2021-06-16 11:40:00,29.41,29.42,29.3,29.34,75187.0,23.9198,23.928,23.8304,23.8629,75187.0
2021-06-16 11:45:00,29.34,29.37,29.31,29.37,48114.0,23.8629,23.8873,23.8385,23.8873,48114.0
2021-06-16 11:50:00,29.37,29.44,29.36,29.43,37516.0,23.8873,23.9442,23.8792,23.9361,37516.0
2021-06-16 11:55:00,29.43,29.46,29.36,29.41,108840.0,23.9361,23.9605,23.8792,23.9198,108840.0
2021-06-16 12:00:00,29.42,29.55,29.39,29.54,97332.0,23.928,24.0337,23.9036,24.0256,97332.0
2021-06-16 12:05:00,29.55,29.56,29.38,29.38,127213.0,24.0337,24.0418,23.8954,23.8954,127213.0
2021-06-16 12:10:00,29.38,29.39,29.12,29.12,190760.0,23.8954,23.9036,23.684,23.684,190760.0
2021-06-16 12:15:00,29.13,29.16,29.0,29.02,196045.0,23.6921,23.7165,23.5864,23.6027,196045.0
2021-06-16 12:20:00,29.01,29.03,28.95,28.99,103061.0,23.5945,23.6108,23.5457,23.5783,103061.0
2021-06-16 12:25:00,28.98,29.06,28.98,29.02,75548.0,23.5701,23.6352,23.5701,23.6027,75548.0
2021-06-16 12:30:00,29.02,29.03,28.96,28.99,58396.0,23.6027,23.6108,23.5539,23.5783,58396.0
2021-06-16 12:35:00,28.99,29.02,28.91,28.93,63265.0,23.5783,23.6027,23.5132,23.5295,63265.0
2021-06-16 12:40:00,28.92,28.97,28.89,28.95,58825.0,23.5213,23.562,23.4969,23.5457,58825.0
2021-06-16 12:45:00,28.94,28.94,28.87,28.89,74928.0,23.5376,23.5376,23.4807,23.4969,74928.0
2021-06-16 12:50:00,28.89,28.9,28.81,28.81,93457.0,23.4969,23.5051,23.4319,23.4319,93457.0
2021-06-16 12:55:00,28.82,28.87,28.75,28.8,188502.0,23.44,23.4807,23.3831,23.4237,188502.0
2021-06-16 13:00:00,28.79,28.8,28.7,28.73,113013.0,23.4156,23.4237,23.3424,23.3668,113013.0
2021-06-16 13:05:00,28.72,28.75,28.55,28.58,332087.0,23.3587,23.3831,23.2204,23.2448,332087.0
2021-06-16 13:10:00,28.6,28.63,28.56,28.62,105959.0,23.2611,23.2855,23.2285,23.2773,105959.0
2021-06-16 13:15:00,28.62,28.68,28.58,28.58,71996.0,23.2773,23.3261,23.2448,23.2448,71996.0
2021-06-16 13:20:00,28.58,28.66,28.52,28.66,99944.0,23.2448,23.3099,23.196,23.3099,99944.0
2021-06-16 13:25:00,28.66,28.7,28.64,28.68,106102.0,23.3099,23.3424,23.2936,23.3261,106102.0
2021-06-16 13:30:00,28.68,28.77,28.68,28.76,52752.0,23.3261,23.3993,23.3261,23.3912,52752.0
2021-06-16 13:35:00,28.76,28.8,28.72,28.79,42696.0,23.3912,23.4237,23.3587,23.4156,42696.0
2021-06-16 13:40:00,28.8,28.84,28.79,28.81,53742.0,23.4237,23.4563,23.4156,23.4319,53742.0
2021-06-16 13:45:00,28.82,28.83,28.79,28.8,47063.0,23.44,23.4481,23.4156,23.4237,47063.0
2021-06-16 13:50:00,28.79,28.86,28.74,28.85,86198.0,23.4156,23.4725,23.3749,23.4644,86198.0
2021-06-16 13:55:00,28.86,28.86,28.81,28.84,83652.0,23.4725,23.4725,23.4319,23.4563,83652.0
2021-06-16 14:00:00,28.83,28.86,28.54,28.79,158514.0,23.4481,23.4725,23.2123,23.4156,158514.0
2021-06-16 14:05:00,28.79,29.01,28.76,28.92,128089.0,23.4156,23.5945,23.3912,23.5213,128089.0
2021-06-16 14:10:00,28.91,29.08,28.89,28.93,123285.0,23.5132,23.6514,23.4969,23.5295,123285.0
2021-06-16 14:15:00,28.92,28.92,28.72,28.76,80608.0,23.5213,23.5213,23.3587,23.3912,80608.0
2021-06-16 14:20:00,28.75,28.84,28.71,28.83,51960.0,23.3831,23.4563,23.3505,23.4481,51960.0
2021-06-16 14:25:00,28.83,28.96,28.82,28.92,43742.0,23.4481,23.5539,23.44,23.5213,43742.0
2021-06-16 14:30:00,28.91,29.0,28.76,28.95,76631.0,23.5132,23.5864,23.3912,23.5457,76631.0
2021-06-16 14:35:00,28.95,29.06,28.89,28.95,78212.0,23.5457,23.6352,23.4969,23.5457,78212.0
2021-06-16 14:40:00,28.95,28.96,28.7,28.72,69788.0,23.5457,23.5539,23.3424,23.3587,69788.0
2021-06-16 14:45:00,28.72,28.78,28.66,28.7,103987.0,23.3587,23.4075,23.3099,23.3424,103987.0
2021-06-16 14:50:00,28.7,28.81,28.67,28.79,48473.0,23.3424,23.4319,23.318,23.4156,48473.0
2021-06-16 14:55:00,28.78,28.87,28.75,28.82,66403.0,23.4075,23.4807,23.3831,23.44,66403.0
2021-06-16 15:00:00,28.81,28.88,28.77,28.87,69441.0,23.4319,23.4888,23.3993,23.4807,69441.0
2021-06-16 15:05:00,28.87,28.93,28.85,28.93,68949.0,23.4807,23.5295,23.4644,23.5295,68949.0
2021-06-16 15:10:00,28.93,29.04,28.93,29.04,127834.0,23.5295,23.6189,23.5295,23.6189,127834.0
2021-06-16 15:15:00,29.04,29.15,29.02,29.15,60423.0,23.6189,23.7084,23.6027,23.7084,60423.0
2021-06-16 15:20:00,29.15,29.19,29.12,29.16,91397.0,23.7084,23.7409,23.684,23.7165,91397.0
2021-06-16 15:25:00,29.16,29.19,29.09,29.09,72921.0,23.7165,23.7409,23.6596,23.6596,72921.0
2021-06-16 15:30:00,29.09,29.14,29.06,29.11,70750.0,23.6596,23.7002,23.6352,23.6758,70750.0
2021-06-16 15:35:00,29.11,29.13,29.04,29.13,67223.0,23.6758,23.6921,23.6189,23.6921,67223.0
2021-06-16 15:40:00,29.12,29.14,29.05,29.13,96818.0,23.684,23.7002,23.6271,23.6921,96818.0
2021-06-16 15:45:00,29.13,29.15,29.09,29.12,142964.0,23.6921,23.7084,23.6596,23.684,142964.0
2021-06-16 15:50:00,29.11,29.14,29.04,29.09,234559.0,23.6758,23.7002,23.6189,23.6596,234559.0
2021-06-16 15:55:00,29.09,29.13,29.04,29.06,505726.0,23.6596,23.6921,23.6189,23.6352,505726.0
2021-06-17 09:30:00,28.97,29.25,28.86,29.22,184716.0,23.562,23.7897,23.4725,23.7653,184716.0
2021-06-17 09:35:00,29.21,29.33,29.12,29.33,127840.0,23.7572,23.8548,23.684,23.8548,127840.0
2021-06-17 09:40:00,29.33,29.33,28.92,29.06,94072.0,23.8548,23.8548,23.5213,23.6352,94072.0
2021-06-17 09:45:00,29.05,29.06,28.89,28.91,64038.0,23.6271,23.6352,23.4969,23.5132,64038.0
2021-06-17 09:50:00,28.92,29.03,28.83,28.89,102446.0,23.5213,23.6108,23.4481,23.4969,102446.0
2021-06-17 09:55:00,28.89,28.9,28.83,28.88,64354.0,23.4969,23.5051,23.4481,23.4888,64354.0
2021-06-17 10:00:00,28.89,29.01,28.68,28.76,134366.0,23.4969,23.5945,23.3261,23.3912,134366.0
2021-06-17 10:05:00,28.79,28.9,28.74,28.76,89682.0,23.4156,23.5051,23.3749,23.3912,89682.0
2021-06-17 10:10:00,28.76,28.82,28.72,28.79,97135.0,23.3912,23.44,23.3587,23.4156,97135.0
2021-06-17 10:15:00,28.79,28.79,28.71,28.77,124206.0,23.4156,23.4156,23.3505,23.3993,124206.0
2021-06-17 10:20:00,28.77,28.79,28.67,28.7,126237.0,23.3993,23.4156,23.318,23.3424,126237.0
2021-06-17 10:25:00,28.7,28.7,28.54,28.55,249582.0,23.3424,23.3424,23.2123,23.2204,249582.0
2021-06-17 10:30:00,28.55,28.57,28.33,28.4,252893.0,23.2204,23.2367,23.0415,23.0984,252893.0
2021-06-17 10:35:00,28.4,28.4,28.3,28.34,189518.0,23.0984,23.0984,23.0171,23.0496,189518.0
2021-06-17 10:40:00,28.35,28.43,28.28,28.3,151518.0,23.0577,23.1228,23.0008,23.0171,151518.0
2021-06-17 10:45:00,28.32,28.35,28.22,28.22,160267.0,23.0333,23.0577,22.952,22.952,160267.0
2021-06-17 10:50:00,28.22,28.3,28.18,28.2,128792.0,22.952,23.0171,22.9195,22.9357,128792.0
2021-06-17 10:55:00,28.2,28.21,28.08,28.12,319653.0,22.9357,22.9439,22.8381,22.8707,319653.0
2021-06-17 11:00:00,28.11,28.12,28.02,28.03,129391.0,22.8625,22.8707,22.7893,22.7975,129391.0
2021-06-17 11:05:00,28.03,28.03,27.76,27.79,335264.0,22.7975,22.7975,22.5779,22.6023,335264.0
2021-06-17 11:10:00,27.8,27.84,27.6,27.67,354937.0,22.6104,22.6429,22.4477,22.5047,354937.0
2021-06-17 11:15:00,27.67,27.72,27.61,27.7,203120.0,22.5047,22.5453,22.4559,22.5291,203120.0
2021-06-17 11:20:00,27.7,27.77,27.56,27.59,190844.0,22.5291,22.586,22.4152,22.4396,190844.0
2021-06-17 11:25:00,27.6,27.79,27.59,27.74,233040.0,22.4477,22.6023,22.4396,22.5616,233040.0
2021-06-17 11:30:00,27.75,27.82,27.55,27.55,319650.0,22.5697,22.6267,22.4071,22.4071,319650.0
2021-06-17 11:35:00,27.56,27.69,27.54,27.69,420040.0,22.4152,22.5209,22.3989,22.5209,420040.0
2021-06-17 11:40:00,27.7,27.7,27.54,27.61,163717.0,22.5291,22.5291,22.3989,22.4559,163717.0
2021-06-17 11:45:00,27.61,27.66,27.58,27.58,86184.0,22.4559,22.4965,22.4315,22.4315,86184.0
2021-06-17 11:50:00,27.58,27.58,27.32,27.33,331620.0,22.4315,22.4315,22.22,22.2281,331620.0
2021-06-17 11:55:00,27.33,27.38,27.28,27.35,160478.0,22.2281,22.2688,22.1875,22.2444,160478.0
2021-06-17 12:00:00,27.35,27.56,27.34,27.44,300218.0,22.2444,22.4152,22.2363,22.3176,300218.0
2021-06-17 12:05:00,27.45,27.64,27.42,27.59,226226.0,22.3257,22.4803,22.3013,22.4396,226226.0
2021-06-17 12:10:00,27.58,27.59,27.36,27.37,142081.0,22.4315,22.4396,22.2525,22.2607,142081.0
2021-06-17 12:15:00,27.37,27.38,27.31,27.33,161770.0,22.2607,22.2688,22.2119,22.2281,161770.0
2021-06-17 12:20:00,27.33,27.36,27.22,27.3,192971.0,22.2281,22.2525,22.1387,22.2037,192971.0
2021-06-17 12:25:00,27.31,27.36,27.23,27.25,142992.0,22.2119,22.2525,22.1468,22.1631,142992.0
2021-06-17 12:30:00,27.25,27.27,27.15,27.19,187752.0,22.1631,22.1793,22.0817,22.1143,187752.0
2021-06-17 12:35:00,27.19,27.36,27.16,27.35,117919.0,22.1143,22.2525,22.0899,22.2444,117919.0
2021-06-17 12:40:00,27.36,27.36,27.23,27.24,209071.0,22.2525,22.2525,22.1468,22.1549,209071.0
2021-06-17 12:45:00,27.24,27.44,27.23,27.42,250542.0,22.1549,22.3176,22.1468,22.3013,250542.0
2021-06-17 12:50:00,27.41,27.51,27.36,27.45,131297.0,22.2932,22.3745,22.2525,22.3257,131297.0
2021-06-17 12:55:00,27.44,27.45,27.29,27.44,191835.0,22.3176,22.3257,22.1956,22.3176,191835.0
2021-06-17 13:00:00,27.44,27.54,27.4,27.53,126898.0,22.3176,22.3989,22.2851,22.3908,126898.0
2021-06-17 13:05:00,27.52,27.57,27.38,27.57,155602.0,22.3827,22.4233,22.2688,22.4233,155602.0
2021-06-17 13:10:00,27.58,27.61,27.46,27.5,74945.0,22.4315,22.4559,22.3339,22.3664,74945.0
2021-06-17 13:15:00,27.5,27.57,27.43,27.57,70974.0,22.3664,22.4233,22.3095,22.4233,70974.0
2021-06-17 13:20:00,27.58,27.59,27.47,27.55,50841.0,22.4315,22.4396,22.342,22.4071,50841.0
2021-06-17 13:25:00,27.55,27.62,27.5,27.56,53695.0,22.4071,22.464,22.3664,22.4152,53695.0
2021-06-17 13:30:00,27.56,27.66,27.53,27.65,73454.0,22.4152,22.4965,22.3908,22.4884,73454.0
2021-06-17 13:35:00,27.64,27.69,27.63,27.64,94816.0,22.4803,22.5209,22.4721,22.4803,94816.0
2021-06-17 13:40:00,27.64,27.67,27.57,27.67,68248.0,22.4803,22.5047,22.4233,22.5047,68248.0
2021-06-17 13:45:00,27.67,27.8,27.67,27.77,171397.0,22.5047,22.6104,22.5047,22.586,171397.0
2021-06-17 13:50:00,27.77,27.77,27.72,27.74,56315.0,22.586,22.586,22.5453,22.5616,56315.0
2021-06-17 13:55:00,27.74,27.74,27.65,27.72,67598.0,22.5616,22.5616,22.4884,22.5453,67598.0
2021-06-17 14:00:00,27.72,27.73,27.64,27.67,140394.0,22.5453,22.5535,22.4803,22.5047,140394.0
2021-06-17 14:05:00,27.66,27.71,27.56,27.57,75342.0,22.4965,22.5372,22.4152,22.4233,75342.0
2021-06-17 14:10:00,27.57,27.64,27.54,27.6,168307.0,22.4233,22.4803,22.3989,22.4477,168307.0
2021-06-17 14:15:00,27.61,27.68,27.6,27.64,67787.0,22.4559,22.5128,22.4477,22.4803,67787.0
2021-06-17 14:20:00,27.64,27.65,27.56,27.61,82298.0,22.4803,22.4884,22.4152,22.4559,82298.0
2021-06-17 14:25:00,27.62,27.66,27.6,27.63,69556.0,22.464,22.4965,22.4477,22.4721,69556.0
2021-06-17 14:30:00,27.63,27.63,27.5,27.53,93840.0,22.4721,22.4721,22.3664,22.3908,93840.0
2021-06-17 14:35:00,27.53,27.55,27.47,27.48,71762.0,22.3908,22.4071,22.342,22.3501,71762.0
2021-06-17 14:40:00,27.48,27.5,27.45,27.46,59196.0,22.3501,22.3664,22.3257,22.3339,59196.0
2021-06-17 14:45:00,27.46,27.49,27.41,27.45,130381.0,22.3339,22.3583,22.2932,22.3257,130381.0
2021-06-17 14:50:00,27.44,27.46,27.39,27.44,66410.0,22.3176,22.3339,22.2769,22.3176,66410.0
2021-06-17 14:55:00,27.45,27.5,27.42,27.45,116909.0,22.3257,22.3664,22.3013,22.3257,116909.0
2021-06-17 15:00:00,27.45,27.52,27.41,27.5,88899.0,22.3257,22.3827,22.2932,22.3664,88899.0
2021-06-17 15:05:00,27.51,27.53,27.48,27.51,104295.0,22.3745,22.3908,22.3501,22.3745,104295.0
2021-06-17 15:10:00,27.5,27.52,27.44,27.47,197344.0,22.3664,22.3827,22.3176,22.342,197344.0
2021-06-17 15:15:00,27.48,27.49,27.39,27.49,115004.0,22.3501,22.3583,22.2769,22.3583,115004.0
2021-06-17 15:20:00,27.49,27.5,27.42,27.46,118409.0,22.3583,22.3664,22.3013,22.3339,118409.0
2021-06-17 15:25:00,27.46,27.53,27.43,27.44,323664.0,22.3339,22.3908,22.3095,22.3176,323664.0
2021-06-17 15:30:00,27.44,27.57,27.43,27.57,191072.0,22.3176,22.4233,22.3095,22.4233,191072.0
2021-06-17 15:35:00,27.57,27.71,27.55,27.71,126243.0,22.4233,22.5372,22.4071,22.5372,126243.0
2021-06-17 15:40:00,27.71,27.73,27.65,27.66,128699.0,22.5372,22.5535,22.4884,22.4965,128699.0
2021-06-17 15:45:00,27.66,27.66,27.56,27.6,211689.0,22.4965,22.4965,22.4152,22.4477,211689.0
2021-06-17 15:50:00,27.6,27.67,27.59,27.64,386882.0,22.4477,22.5047,22.4396,22.4803,386882.0
2021-06-17 15:55:00,27.64,27.68,27.57,27.58,596872.0,22.4803,22.5128,22.4233,22.4315,596872.0
2021-06-18 09:30:00,26.85,27.36,26.67,26.72,1407108.0,21.8377,22.2525,21.6913,21.732,1407108.0
2021-06-18 09:35:00,26.74,26.98,26.7,26.9,397979.0,21.7483,21.9435,21.7157,21.8784,397979.0
2021-06-18 09:40:00,26.91,27.16,26.88,26.95,366517.0,21.8865,22.0899,21.8621,21.9191,366517.0
2021-06-18 09:45:00,26.95,27.16,26.82,27.07,435098.0,21.9191,22.0899,21.8133,22.0167,435098.0
2021-06-18 09:50:00,27.06,27.26,26.97,27.26,400375.0,22.0085,22.1712,21.9353,22.1712,400375.0
2021-06-18 09:55:00,27.25,27.36,27.16,27.36,296895.0,22.1631,22.2525,22.0899,22.2525,296895.0
2021-06-18 10:00:00,27.36,27.44,27.24,27.31,378994.0,22.2525,22.3176,22.1549,22.2119,378994.0
2021-06-18 10:05:00,27.32,27.42,27.16,27.21,116232.0,22.22,22.3013,22.0899,22.1305,116232.0
2021-06-18 10:10:00,27.21,27.27,27.11,27.15,127897.0,22.1305,22.1793,22.0492,22.0817,127897.0
2021-06-18 10:15:00,27.14,27.14,27.05,27.08,262119.0,22.0736,22.0736,22.0004,22.0248,262119.0
2021-06-18 10:20:00,27.08,27.17,26.99,27.1,312792.0,22.0248,22.098,21.9516,22.0411,312792.0
2021-06-18 10:25:00,27.1,27.14,26.93,27.01,191910.0,22.0411,22.0736,21.9028,21.9679,191910.0
2021-06-18 10:30:00,27.01,27.05,26.86,26.92,129109.0,21.9679,22.0004,21.8459,21.8947,129109.0
2021-06-18 10:35:00,26.91,26.99,26.91,26.96,97521.0,21.8865,21.9516,21.8865,21.9272,97521.0
2021-06-18 10:40:00,26.95,26.97,26.81,26.84,81291.0,21.9191,21.9353,21.8052,21.8296,81291.0
2021-06-18 10:45:00,26.84,27.01,26.82,27.0,101526.0,21.8296,21.9679,21.8133,21.9597,101526.0
2021-06-18 10:50:00,27.0,27.13,26.99,27.03,121945.0,21.9597,22.0655,21.9516,21.9841,121945.0
2021-06-18 10:55:00,27.03,27.15,27.03,27.13,101267.0,21.9841,22.0817,21.9841,22.0655,101267.0
2021-06-18 11:00:00,27.13,27.2,27.07,27.18,64201.0,22.0655,22.1224,22.0167,22.1061,64201.0
2021-06-18 11:05:00,27.18,27.2,27.13,27.16,166675.0,22.1061,22.1224,22.0655,22.0899,166675.0
2021-06-18 11:10:00,27.16,27.36,27.16,27.31,59451.0,22.0899,22.2525,22.0899,22.2119,59451.0
2021-06-18 11:15:00,27.31,27.31,27.2,27.22,55276.0,22.2119,22.2119,22.1224,22.1387,55276.0
2021-06-18 11:20:00,27.21,27.29,27.2,27.29,98370.0,22.1305,22.1956,22.1224,22.1956,98370.0
2021-06-18 11:25:00,27.29,27.33,27.12,27.16,227020.0,22.1956,22.2281,22.0573,22.0899,227020.0
2021-06-18 11:30:00,27.16,27.23,27.14,27.19,135607.0,22.0899,22.1468,22.0736,22.1143,135607.0
2021-06-18 11:35:00,27.19,27.21,27.14,27.14,97890.0,22.1143,22.1305,22.0736,22.0736,97890.0
2021-06-18 11:40:00,27.15,27.2,27.14,27.2,45624.0,22.0817,22.1224,22.0736,22.1224,45624.0
2021-06-18 11:45:00,27.2,27.2,27.11,27.14,50508.0,22.1224,22.1224,22.0492,22.0736,50508.0
2021-06-18 11:50:00,27.14,27.19,27.06,27.19,69746.0,22.0736,22.1143,22.0085,22.1143,69746.0
2021-06-18 11:55:00,27.18,27.18,27.07,27.08,157048.0,22.1061,22.1061,22.0167,22.0248,157048.0
2021-06-18 12:00:00,27.08,27.09,27.03,27.04,36671.0,22.0248,22.0329,21.9841,21.9923,36671.0
2021-06-18 12:05:00,27.03,27.1,27.02,27.09,75807.0,21.9841,22.0411,21.976,22.0329,75807.0
2021-06-18 12:10:00,27.08,27.11,27.01,27.02,36813.0,22.0248,22.0492,21.9679,21.976,36813.0
2021-06-18 12:15:00,27.03,27.07,27.0,27.07,53776.0,21.9841,22.0167,21.9597,22.0167,53776.0
2021-06-18 12:20:00,27.07,27.1,27.04,27.09,54688.0,22.0167,22.0411,21.9923,22.0329,54688.0
2021-06-18 12:25:00,27.09,27.11,27.01,27.05,65814.0,22.0329,22.0492,21.9679,22.0004,65814.0
2021-06-18 12:30:00,27.05,27.06,26.9,26.9,57055.0,22.0004,22.0085,21.8784,21.8784,57055.0
2021-06-18 12:35:00,26.9,26.94,26.88,26.93,89901.0,21.8784,21.9109,21.8621,21.9028,89901.0
2021-06-18 12:40:00,26.93,26.96,26.9,26.96,32234.0,21.9028,21.9272,21.8784,21.9272,32234.0
2021-06-18 12:45:00,26.95,26.98,26.93,26.96,50884.0,21.9191,21.9435,21.9028,21.9272,50884.0
2021-06-18 12:50:00,26.96,26.97,26.89,26.91,69015.0,21.9272,21.9353,21.8703,21.8865,69015.0
2021-06-18 12:55:00,26.91,26.93,26.81,26.82,69037.0,21.8865,21.9028,21.8052,21.8133,69037.0
2021-06-18 13:00:00,26.81,26.85,26.8,26.84,96853.0,21.8052,21.8377,21.7971,21.8296,96853.0
2021-06-18 13:05:00,26.84,26.86,26.82,26.84,35293.0,21.8296,21.8459,21.8133,21.8296,35293.0
2021-06-18 13:10:00,26.83,26.85,26.77,26.82,72440.0,21.8215,21.8377,21.7727,21.8133,72440.0
2021-06-18 13:15:00,26.83,26.86,26.8,26.82,59027.0,21.8215,21.8459,21.7971,21.8133,59027.0
2021-06-18 13:20:00,26.81,26.84,26.76,26.76,30606.0,21.8052,21.8296,21.7645,21.7645,30606.0
2021-06-18 13:25:00,26.76,26.8,26.74,26.76,109987.0,21.7645,21.7971,21.7483,21.7645,109987.0
2021-06-18 13:30:00,26.75,26.82,26.71,26.81,63109.0,21.7564,21.8133,21.7239,21.8052,63109.0
2021-06-18 13:35:00,26.82,26.85,26.81,26.81,54765.0,21.8133,21.8377,21.8052,21.8052,54765.0
2021-06-18 13:40:00,26.82,26.89,26.81,26.85,56230.0,21.8133,21.8703,21.8052,21.8377,56230.0
2021-06-18 13:45:00,26.85,26.88,26.84,26.86,39736.0,21.8377,21.8621,21.8296,21.8459,39736.0
2021-06-18 13:50:00,26.85,26.91,26.81,26.89,60096.0,21.8377,21.8865,21.8052,21.8703,60096.0
2021-06-18 13:55:00,26.9,26.94,26.89,26.94,47954.0,21.8784,21.9109,21.8703,21.9109,47954.0
2021-06-18 14:00:00,26.94,27.01,26.9,26.98,73555.0,21.9109,21.9679,21.8784,21.9435,73555.0
2021-06-18 14:05:00,26.98,27.02,26.96,26.99,54375.0,21.9435,21.976,21.9272,21.9516,54375.0
2021-06-18 14:10:00,26.99,27.0,26.95,26.97,52428.0,21.9516,21.9597,21.9191,21.9353,52428.0
2021-06-18 14:15:00,26.97,26.99,26.94,26.96,45016.0,21.9353,21.9516,21.9109,21.9272,45016.0
2021-06-18 14:20:00,26.96,26.97,26.91,26.92,40993.0,21.9272,21.9353,21.8865,21.8947,40993.0
2021-06-18 14:25:00,26.92,26.94,26.88,26.92,59345.0,21.8947,21.9109,21.8621,21.8947,59345.0
2021-06-18 14:30:00,26.92,26.93,26.86,26.87,66248.0,21.8947,21.9028,21.8459,21.854,66248.0
2021-06-18 14:35:00,26.88,26.89,26.79,26.84,69710.0,21.8621,21.8703,21.7889,21.8296,69710.0
2021-06-18 14:40:00,26.84,26.84,26.81,26.83,66963.0,21.8296,21.8296,21.8052,21.8215,66963.0
2021-06-18 14:45:00,26.83,26.84,26.8,26.82,53854.0,21.8215,21.8296,21.7971,21.8133,53854.0
2021-06-18 14:50:00,26.83,26.89,26.82,26.86,113454.0,21.8215,21.8703,21.8133,21.8459,113454.0
2021-06-18 14:55:00,26.85,26.87,26.8,26.8,88933.0,21.8377,21.854,21.7971,21.7971,88933.0
2021-06-18 15:00:00,26.81,26.9,26.78,26.83,125650.0,21.8052,21.8784,21.7808,21.8215,125650.0
2021-06-18 15:05:00,26.84,26.85,26.72,26.75,68685.0,21.8296,21.8377,21.732,21.7564,68685.0
2021-06-18 15:10:00,26.75,26.86,26.75,26.84,86552.0,21.7564,21.8459,21.7564,21.8296,86552.0
2021-06-18 15:15:00,26.84,26.92,26.83,26.89,78662.0,21.8296,21.8947,21.8215,21.8703,78662.0
2021-06-18 15:20:00,26.89,26.94,26.88,26.93,60743.0,21.8703,21.9109,21.8621,21.9028,60743.0
2021-06-18 15:25:00,26.93,26.94,26.84,26.85,81151.0,21.9028,21.9109,21.8296,21.8377,81151.0
2021-06-18 15:30:00,26.85,26.89,26.83,26.85,109196.0,21.8377,21.8703,21.8215,21.8377,109196.0
2021-06-18 15:35:00,26.84,26.98,26.84,26.98,138128.0,21.8296,21.9435,21.8296,21.9435,138128.0
2021-06-18 15:40:00,26.97,26.98,26.86,26.92,146972.0,21.9353,21.9435,21.8459,21.8947,146972.0
2021-06-18 15:45:00,26.92,26.93,26.76,26.79,214104.0,21.8947,21.9028,21.7645,21.7889,214104.0
2021-06-18 15:50:00,26.8,26.95,26.79,26.9,304193.0,21.7971,21.9191,21.7889,21.8784,304193.0
2021-06-18 15:55:00,26.9,26.9,26.73,26.76,904661.0,21.8784,21.8784,21.7401,21.7645,904661.0
2021-06-21 09:30:00,27.2,27.44,27.18,27.3,333383.0,22.1224,22.3176,22.1061,22.2037,333383.0
2021-06-21 09:35:00,27.29,27.76,27.25,27.71,179874.0,22.1956,22.5779,22.1631,22.5372,179874.0
2021-06-21 09:40:00,27.7,27.72,27.57,27.62,171481.0,22.5291,22.5453,22.4233,22.464,171481.0
2021-06-21 09:45:00,27.62,27.76,27.55,27.76,76454.0,22.464,22.5779,22.4071,22.5779,76454.0
2021-06-21 09:50:00,27.75,27.75,27.6,27.63,112430.0,22.5697,22.5697,22.4477,22.4721,112430.0
2021-06-21 09:55:00,27.63,27.63,27.5,27.51,102240.0,22.4721,22.4721,22.3664,22.3745,102240.0
2021-06-21 10:00:00,27.52,27.69,27.51,27.69,66253.0,22.3827,22.5209,22.3745,22.5209,66253.0
2021-06-21 10:05:00,27.69,27.86,27.62,27.83,110189.0,22.5209,22.6592,22.464,22.6348,110189.0
2021-06-21 10:10:00,27.82,27.9,27.8,27.89,83861.0,22.6267,22.6917,22.6104,22.6836,83861.0
2021-06-21 10:15:00,27.89,27.97,27.88,27.95,195881.0,22.6836,22.7487,22.6755,22.7324,195881.0
2021-06-21 10:20:00,27.94,27.97,27.88,27.9,98786.0,22.7243,22.7487,22.6755,22.6917,98786.0
2021-06-21 10:25:00,27.9,27.99,27.89,27.94,70298.0,22.6917,22.7649,22.6836,22.7243,70298.0
2021-06-21 10:30:00,27.94,27.97,27.87,27.89,56661.0,22.7243,22.7487,22.6673,22.6836,56661.0
2021-06-21 10:35:00,27.9,27.93,27.77,27.79,86834.0,22.6917,22.7161,22.586,22.6023,86834.0
2021-06-21 10:40:00,27.81,27.85,27.74,27.75,83099.0,22.6185,22.6511,22.5616,22.5697,83099.0
2021-06-21 10:45:00,27.75,27.84,27.74,27.82,74554.0,22.5697,22.6429,22.5616,22.6267,74554.0
2021-06-21 10:50:00,27.82,27.85,27.78,27.8,54314.0,22.6267,22.6511,22.5941,22.6104,54314.0
2021-06-21 10:55:00,27.79,27.81,27.73,27.81,60727.0,22.6023,22.6185,22.5535,22.6185,60727.0
2021-06-21 11:00:00,27.8,27.81,27.6,27.61,94100.0,22.6104,22.6185,22.4477,22.4559,94100.0
2021-06-21 11:05:00,27.61,27.61,27.46,27.55,113521.0,22.4559,22.4559,22.3339,22.4071,113521.0
2021-06-21 11:10:00,27.55,27.69,27.53,27.68,61003.0,22.4071,22.5209,22.3908,22.5128,61003.0
2021-06-21 11:15:00,27.67,27.74,27.65,27.74,115903.0,22.5047,22.5616,22.4884,22.5616,115903.0
2021-06-21 11:20:00,27.74,27.77,27.68,27.76,92986.0,22.5616,22.586,22.5128,22.5779,92986.0
2021-06-21 11:25:00,27.75,27.8,27.7,27.7,48183.0,22.5697,22.6104,22.5291,22.5291,48183.0
2021-06-21 11:30:00,27.71,27.79,27.71,27.77,34621.0,22.5372,22.6023,22.5372,22.586,34621.0
2021-06-21 11:35:00,27.77,27.85,27.75,27.81,88946.0,22.586,22.6511,22.5697,22.6185,88946.0
2021-06-21 11:40:00,27.82,27.84,27.76,27.79,104490.0,22.6267,22.6429,22.5779,22.6023,104490.0
2021-06-21 11:45:00,27.79,27.87,27.79,27.85,71457.0,22.6023,22.6673,22.6023,22.6511,71457.0
2021-06-21 11:50:00,27.85,27.92,27.84,27.85,70727.0,22.6511,22.708,22.6429,22.6511,70727.0
2021-06-21 11:55:00,27.85,27.91,27.84,27.86,41823.0,22.6511,22.6999,22.6429,22.6592,41823.0
2021-06-21 12:00:00,27.86,27.92,27.86,27.91,62364.0,22.6592,22.708,22.6592,22.6999,62364.0
2021-06-21 12:05:00,27.92,27.92,27.86,27.88,40662.0,22.708,22.708,22.6592,22.6755,40662.0
2021-06-21 12:10:00,27.88,27.99,27.87,27.98,71859.0,22.6755,22.7649,22.6673,22.7568,71859.0
2021-06-21 12:15:00,27.99,28.0,27.94,27.96,50781.0,22.7649,22.7731,22.7243,22.7405,50781.0
2021-06-21 12:20:00,27.96,27.98,27.94,27.94,53508.0,22.7405,22.7568,22.7243,22.7243,53508.0
2021-06-21 12:25:00,27.94,27.97,27.9,27.96,88685.0,22.7243,22.7487,22.6917,22.7405,88685.0
2021-06-21 12:30:00,27.97,27.98,27.91,27.95,52833.0,22.7487,22.7568,22.6999,22.7324,52833.0
2021-06-21 12:35:00,27.95,27.96,27.88,27.89,60433.0,22.7324,22.7405,22.6755,22.6836,60433.0
2021-06-21 12:40:00,27.9,27.91,27.84,27.91,61692.0,22.6917,22.6999,22.6429,22.6999,61692.0
2021-06-21 12:45:00,27.91,27.95,27.9,27.94,31823.0,22.6999,22.7324,22.6917,22.7243,31823.0
2021-06-21 12:50:00,27.94,27.98,27.91,27.94,28032.0,22.7243,22.7568,22.6999,22.7243,28032.0
2021-06-21 12:55:00,27.93,27.95,27.92,27.93,26157.0,22.7161,22.7324,22.708,22.7161,26157.0
2021-06-21 13:00:00,27.94,27.97,27.93,27.94,82670.0,22.7243,22.7487,22.7161,22.7243,82670.0
2021-06-21 13:05:00,27.94,28.01,27.93,27.94,196170.0,22.7243,22.7812,22.7161,22.7243,196170.0
2021-06-21 13:10:00,27.94,27.97,27.89,27.93,177483.0,22.7243,22.7487,22.6836,22.7161,177483.0
2021-06-21 13:15:00,27.93,28.1,27.93,28.07,54346.0,22.7161,22.8544,22.7161,22.83,54346.0
2021-06-21 13:20:00,28.07,28.08,28.02,28.02,60367.0,22.83,22.8381,22.7893,22.7893,60367.0
2021-06-21 13:25:00,28.03,28.04,27.97,28.03,69804.0,22.7975,22.8056,22.7487,22.7975,69804.0
2021-06-21 13:30:00,28.03,28.1,28.02,28.09,61076.0,22.7975,22.8544,22.7893,22.8463,61076.0
2021-06-21 13:35:00,28.08,28.26,28.08,28.23,108077.0,22.8381,22.9845,22.8381,22.9601,108077.0
2021-06-21 13:40:00,28.24,28.34,28.21,28.3,202847.0,22.9683,23.0496,22.9439,23.0171,202847.0
2021-06-21 13:45:00,28.3,28.34,28.24,28.28,197564.0,23.0171,23.0496,22.9683,23.0008,197564.0
2021-06-21 13:50:00,28.28,28.34,28.27,28.34,91050.0,23.0008,23.0496,22.9927,23.0496,91050.0
2021-06-21 13:55:00,28.33,28.36,28.29,28.35,54003.0,23.0415,23.0659,23.0089,23.0577,54003.0
2021-06-21 14:00:00,28.35,28.42,28.32,28.36,172512.0,23.0577,23.1147,23.0333,23.0659,172512.0
2021-06-21 14:05:00,28.35,28.39,28.29,28.32,71542.0,23.0577,23.0903,23.0089,23.0333,71542.0
2021-06-21 14:10:00,28.32,28.41,28.32,28.39,62067.0,23.0333,23.1065,23.0333,23.0903,62067.0
2021-06-21 14:15:00,28.39,28.49,28.38,28.46,94824.0,23.0903,23.1716,23.0821,23.1472,94824.0
2021-06-21 14:20:00,28.45,28.45,28.38,28.39,121431.0,23.1391,23.1391,23.0821,23.0903,121431.0
2021-06-21 14:25:00,28.39,28.41,28.34,28.38,140450.0,23.0903,23.1065,23.0496,23.0821,140450.0
2021-06-21 14:30:00,28.37,28.41,28.34,28.4,73987.0,23.074,23.1065,23.0496,23.0984,73987.0
2021-06-21 14:35:00,28.39,28.42,28.33,28.34,33099.0,23.0903,23.1147,23.0415,23.0496,33099.0
2021-06-21 14:40:00,28.34,28.36,28.28,28.36,96821.0,23.0496,23.0659,23.0008,23.0659,96821.0
2021-06-21 14:45:00,28.35,28.36,28.28,28.3,181468.0,23.0577,23.0659,23.0008,23.0171,181468.0
2021-06-21 14:50:00,28.3,28.4,28.29,28.39,56342.0,23.0171,23.0984,23.0089,23.0903,56342.0
2021-06-21 14:55:00,28.39,28.44,28.38,28.44,45927.0,23.0903,23.1309,23.0821,23.1309,45927.0
2021-06-21 15:00:00,28.43,28.49,28.4,28.49,74469.0,23.1228,23.1716,23.0984,23.1716,74469.0
2021-06-21 15:05:00,28.48,28.49,28.45,28.46,69477.0,23.1635,23.1716,23.1391,23.1472,69477.0
2021-06-21 15:10:00,28.46,28.49,28.42,28.44,55485.0,23.1472,23.1716,23.1147,23.1309,55485.0
2021-06-21 15:15:00,28.44,28.46,28.4,28.44,91359.0,23.1309,23.1472,23.0984,23.1309,91359.0
2021-06-21 15:20:00,28.44,28.44,28.35,28.39,85431.0,23.1309,23.1309,23.0577,23.0903,85431.0
2021-06-21 15:25:00,28.39,28.5,28.38,28.5,173503.0,23.0903,23.1797,23.0821,23.1797,173503.0
2021-06-21 15:30:00,28.5,28.57,28.48,28.55,179622.0,23.1797,23.2367,23.1635,23.2204,179622.0
2021-06-21 15:35:00,28.54,28.61,28.51,28.53,225696.0,23.2123,23.2692,23.1879,23.2041,225696.0
2021-06-21 15:40:00,28.53,28.56,28.4,28.42,112014.0,23.2041,23.2285,23.0984,23.1147,112014.0
2021-06-21 15:45:00,28.42,28.59,28.41,28.57,353646.0,23.1147,23.2529,23.1065,23.2367,353646.0
2021-06-21 15:50:00,28.58,28.63,28.54,28.58,276952.0,23.2448,23.2855,23.2123,23.2448,276952.0
2021-06-21 15:55:00,28.58,28.63,28.5,28.59,920278.0,23.2448,23.2855,23.1797,23.2529,920278.0
2021-06-22 09:30:00,28.4,28.5,28.02,28.1,306454.0,23.0984,23.1797,22.7893,22.8544,306454.0
2021-06-22 09:35:00,28.09,28.12,27.86,28.12,205432.0,22.8463,22.8707,22.6592,22.8707,205432.0
2021-06-22 09:40:00,28.13,28.41,28.09,28.41,130961.0,22.8788,23.1065,22.8463,23.1065,130961.0
2021-06-22 09:45:00,28.4,28.62,28.35,28.61,278361.0,23.0984,23.2773,23.0577,23.2692,278361.0
2021-06-22 09:50:00,28.6,28.61,28.3,28.3,177316.0,23.2611,23.2692,23.0171,23.0171,177316.0
2021-06-22 09:55:00,28.31,28.4,28.24,28.4,83867.0,23.0252,23.0984,22.9683,23.0984,83867.0
2021-06-22 10:00:00,28.39,28.4,28.14,28.16,130757.0,23.0903,23.0984,22.8869,22.9032,130757.0
2021-06-22 10:05:00,28.16,28.31,28.09,28.25,131823.0,22.9032,23.0252,22.8463,22.9764,131823.0
2021-06-22 10:10:00,28.26,28.35,28.2,28.25,326976.0,22.9845,23.0577,22.9357,22.9764,326976.0
2021-06-22 10:15:00,28.25,28.36,28.24,28.35,111020.0,22.9764,23.0659,22.9683,23.0577,111020.0
2021-06-22 10:20:00,28.34,28.35,28.22,28.27,47040.0,23.0496,23.0577,22.952,22.9927,47040.0
2021-06-22 10:25:00,28.28,28.31,28.22,28.24,37314.0,23.0008,23.0252,22.952,22.9683,37314.0
2021-06-22 10:30:00,28.25,28.29,28.13,28.25,86327.0,22.9764,23.0089,22.8788,22.9764,86327.0
2021-06-22 10:35:00,28.25,28.26,28.15,28.18,48079.0,22.9764,22.9845,22.8951,22.9195,48079.0
2021-06-22 10:40:00,28.18,28.33,28.17,28.31,59439.0,22.9195,23.0415,22.9113,23.0252,59439.0
2021-06-22 10:45:00,28.31,28.33,28.28,28.31,64425.0,23.0252,23.0415,23.0008,23.0252,64425.0
2021-06-22 10:50:00,28.3,28.32,28.26,28.31,81863.0,23.0171,23.0333,22.9845,23.0252,81863.0
2021-06-22 10:55:00,28.31,28.37,28.3,28.35,87287.0,23.0252,23.074,23.0171,23.0577,87287.0
2021-06-22 11:00:00,28.34,28.36,28.29,28.34,66197.0,23.0496,23.0659,23.0089,23.0496,66197.0
2021-06-22 11:05:00,28.33,28.41,28.33,28.41,60278.0,23.0415,23.1065,23.0415,23.1065,60278.0
2021-06-22 11:10:00,28.41,28.41,28.34,28.36,80691.0,23.1065,23.1065,23.0496,23.0659,80691.0
2021-06-22 11:15:00,28.36,28.41,28.32,28.36,76937.0,23.0659,23.1065,23.0333,23.0659,76937.0
2021-06-22 11:20:00,28.36,28.37,28.26,28.3,46042.0,23.0659,23.074,22.9845,23.0171,46042.0
2021-06-22 11:25:00,28.3,28.3,28.2,28.21,62379.0,23.0171,23.0171,22.9357,22.9439,62379.0
2021-06-22 11:30:00,28.21,28.25,28.21,28.21,34633.0,22.9439,22.9764,22.9439,22.9439,34633.0
2021-06-22 11:35:00,28.21,28.22,28.09,28.1,50028.0,22.9439,22.952,22.8463,22.8544,50028.0
2021-06-22 11:40:00,28.1,28.12,28.07,28.1,92515.0,22.8544,22.8707,22.83,22.8544,92515.0
2021-06-22 11:45:00,28.1,28.11,28.05,28.09,43647.0,22.8544,22.8625,22.8137,22.8463,43647.0
2021-06-22 11:50:00,28.09,28.16,28.07,28.13,32127.0,22.8463,22.9032,22.83,22.8788,32127.0
2021-06-22 11:55:00,28.13,28.15,28.07,28.1,41871.0,22.8788,22.8951,22.83,22.8544,41871.0
2021-06-22 12:00:00,28.1,28.2,28.1,28.18,43231.0,22.8544,22.9357,22.8544,22.9195,43231.0
2021-06-22 12:05:00,28.18,28.19,28.06,28.07,23033.0,22.9195,22.9276,22.8219,22.83,23033.0
2021-06-22 12:10:00,28.07,28.07,28.0,28.04,35880.0,22.83,22.83,22.7731,22.8056,35880.0
2021-06-22 12:15:00,28.04,28.08,28.04,28.08,20392.0,22.8056,22.8381,22.8056,22.8381,20392.0
2021-06-22 12:20:00,28.08,28.14,28.04,28.13,34502.0,22.8381,22.8869,22.8056,22.8788,34502.0
2021-06-22 12:25:00,28.13,28.14,28.11,28.13,34557.0,22.8788,22.8869,22.8625,22.8788,34557.0
2021-06-22 12:30:00,28.13,28.17,28.11,28.14,47044.0,22.8788,22.9113,22.8625,22.8869,47044.0
2021-06-22 12:35:00,28.14,28.18,28.13,28.17,35610.0,22.8869,22.9195,22.8788,22.9113,35610.0
2021-06-22 12:40:00,28.17,28.2,28.14,28.18,31428.0,22.9113,22.9357,22.8869,22.9195,31428.0
2021-06-22 12:45:00,28.18,28.2,28.13,28.2,23594.0,22.9195,22.9357,22.8788,22.9357,23594.0
2021-06-22 12:50:00,28.19,28.23,28.18,28.21,28559.0,22.9276,22.9601,22.9195,22.9439,28559.0
2021-06-22 12:55:00,28.2,28.25,28.18,28.23,24064.0,22.9357,22.9764,22.9195,22.9601,24064.0
2021-06-22 13:00:00,28.24,28.32,28.23,28.28,38472.0,22.9683,23.0333,22.9601,23.0008,38472.0
2021-06-22 13:05:00,28.28,28.32,28.26,28.3,63667.0,23.0008,23.0333,22.9845,23.0171,63667.0
2021-06-22 13:10:00,28.3,28.35,28.3,28.35,39842.0,23.0171,23.0577,23.0171,23.0577,39842.0
2021-06-22 13:15:00,28.34,28.36,28.29,28.3,48451.0,23.0496,23.0659,23.0089,23.0171,48451.0
2021-06-22 13:20:00,28.3,28.31,28.28,28.3,31296.0,23.0171,23.0252,23.0008,23.0171,31296.0
2021-06-22 13:25:00,28.31,28.33,28.28,28.33,34032.0,23.0252,23.0415,23.0008,23.0415,34032.0
2021-06-22 13:30:00,28.33,28.36,28.31,28.32,30831.0,23.0415,23.0659,23.0252,23.0333,30831.0
2021-06-22 13:35:00,28.33,28.35,28.29,28.3,33983.0,23.0415,23.0577,23.0089,23.0171,33983.0
2021-06-22 13:40:00,28.3,28.33,28.29,28.3,27496.0,23.0171,23.0415,23.0089,23.0171,27496.0
2021-06-22 13:45:00,28.3,28.34,28.29,28.33,38234.0,23.0171,23.0496,23.0089,23.0415,38234.0
2021-06-22 13:50:00,28.34,28.34,28.31,28.33,22573.0,23.0496,23.0496,23.0252,23.0415,22573.0
2021-06-22 13:55:00,28.33,28.35,28.31,28.34,39578.0,23.0415,23.0577,23.0252,23.0496,39578.0
2021-06-22 14:00:00,28.34,28.36,28.3,28.32,49885.0,23.0496,23.0659,23.0171,23.0333,49885.0
2021-06-22 14:05:00,28.32,28.32,28.26,28.27,38447.0,23.0333,23.0333,22.9845,22.9927,38447.0
2021-06-22 14:10:00,28.27,28.3,28.23,28.29,36271.0,22.9927,23.0171,22.9601,23.0089,36271.0
2021-06-22 14:15:00,28.29,28.35,28.28,28.34,47810.0,23.0089,23.0577,23.0008,23.0496,47810.0
2021-06-22 14:20:00,28.34,28.42,28.33,28.42,78859.0,23.0496,23.1147,23.0415,23.1147,78859.0
2021-06-22 14:25:00,28.41,28.45,28.38,28.43,54060.0,23.1065,23.1391,23.0821,23.1228,54060.0
2021-06-22 14:30:00,28.42,28.45,28.42,28.44,35893.0,23.1147,23.1391,23.1147,23.1309,35893.0
2021-06-22 14:35:00,28.45,28.5,28.44,28.5,42391.0,23.1391,23.1797,23.1309,23.1797,42391.0
2021-06-22 14:40:00,28.5,28.5,28.46,28.49,44205.0,23.1797,23.1797,23.1472,23.1716,44205.0
2021-06-22 14:45:00,28.49,28.51,28.48,28.51,60118.0,23.1716,23.1879,23.1635,23.1879,60118.0
2021-06-22 14:50:00,28.51,28.55,28.49,28.54,36708.0,23.1879,23.2204,23.1716,23.2123,36708.0
2021-06-22 14:55:00,28.55,28.55,28.5,28.53,63117.0,23.2204,23.2204,23.1797,23.2041,63117.0
2021-06-22 15:00:00,28.54,28.6,28.53,28.6,61825.0,23.2123,23.2611,23.2041,23.2611,61825.0
2021-06-22 15:05:00,28.59,28.63,28.58,28.61,70677.0,23.2529,23.2855,23.2448,23.2692,70677.0
2021-06-22 15:10:00,28.61,28.64,28.59,28.61,53598.0,23.2692,23.2936,23.2529,23.2692,53598.0
2021-06-22 15:15:00,28.61,28.67,28.61,28.67,59093.0,23.2692,23.318,23.2692,23.318,59093.0
2021-06-22 15:20:00,28.67,28.68,28.59,28.6,86318.0,23.318,23.3261,23.2529,23.2611,86318.0
2021-06-22 15:25:00,28.6,28.66,28.59,28.66,58823.0,23.2611,23.3099,23.2529,23.3099,58823.0
2021-06-22 15:30:00,28.66,28.7,28.63,28.65,133110.0,23.3099,23.3424,23.2855,23.3017,133110.0
2021-06-22 15:35:00,28.65,28.66,28.6,28.66,99275.0,23.3017,23.3099,23.2611,23.3099,99275.0
2021-06-22 15:40:00,28.66,28.67,28.62,28.65,90266.0,23.3099,23.318,23.2773,23.3017,90266.0
2021-06-22 15:45:00,28.66,28.68,28.62,28.65,268167.0,23.3099,23.3261,23.2773,23.3017,268167.0
2021-06-22 15:50:00,28.64,28.7,28.63,28.69,183442.0,23.2936,23.3424,23.2855,23.3343,183442.0
2021-06-22 15:55:00,28.69,28.69,28.54,28.55,524242.0,23.3343,23.3343,23.2123,23.2204,524242.0
2021-06-23 09:30:00,28.87,29.26,28.84,29.2,413133.0,23.4807,23.7978,23.4563,23.749,413133.0
2021-06-23 09:35:00,29.2,29.65,29.19,29.59,220552.0,23.749,24.115,23.7409,24.0662,220552.0
2021-06-23 09:40:00,29.6,29.68,29.45,29.55,233423.0,24.0744,24.1394,23.9524,24.0337,233423.0
2021-06-23 09:45:00,29.55,29.72,29.55,29.71,155948.0,24.0337,24.172,24.0337,24.1638,155948.0
2021-06-23 09:50:00,29.73,29.91,29.71,29.88,332983.0,24.1801,24.3265,24.1638,24.3021,332983.0
2021-06-23 09:55:00,29.87,29.88,29.67,29.68,152125.0,24.294,24.3021,24.1313,24.1394,152125.0
2021-06-23 10:00:00,29.68,29.75,29.59,29.7,106127.0,24.1394,24.1964,24.0662,24.1557,106127.0
2021-06-23 10:05:00,29.71,29.8,29.67,29.79,73103.0,24.1638,24.237,24.1313,24.2289,73103.0
2021-06-23 10:10:00,29.79,29.84,29.72,29.74,102463.0,24.2289,24.2696,24.172,24.1882,102463.0
2021-06-23 10:15:00,29.74,29.74,29.56,29.66,77616.0,24.1882,24.1882,24.0418,24.1232,77616.0
2021-06-23 10:20:00,29.66,29.66,29.58,29.64,150979.0,24.1232,24.1232,24.0581,24.1069,150979.0
2021-06-23 10:25:00,29.64,29.64,29.5,29.58,167769.0,24.1069,24.1069,23.993,24.0581,167769.0
2021-06-23 10:30:00,29.59,29.76,29.51,29.55,213511.0,24.0662,24.2045,24.0012,24.0337,213511.0
2021-06-23 10:35:00,29.55,29.62,29.52,29.58,137286.0,24.0337,24.0906,24.0093,24.0581,137286.0
2021-06-23 10:40:00,29.57,29.62,29.55,29.6,211145.0,24.05,24.0906,24.0337,24.0744,211145.0
2021-06-23 10:45:00,29.6,29.63,29.57,29.57,63308.0,24.0744,24.0988,24.05,24.05,63308.0
2021-06-23 10:50:00,29.57,29.57,29.5,29.53,155874.0,24.05,24.05,23.993,24.0174,155874.0
2021-06-23 10:55:00,29.53,29.6,29.53,29.55,62575.0,24.0174,24.0744,24.0174,24.0337,62575.0
2021-06-23 11:00:00,29.54,29.57,29.34,29.36,159817.0,24.0256,24.05,23.8629,23.8792,159817.0
2021-06-23 11:05:00,29.37,29.46,29.36,29.46,88321.0,23.8873,23.9605,23.8792,23.9605,88321.0
2021-06-23 11:10:00,29.45,29.53,29.43,29.44,103956.0,23.9524,24.0174,23.9361,23.9442,103956.0
2021-06-23 11:15:00,29.44,29.53,29.44,29.49,110382.0,23.9442,24.0174,23.9442,23.9849,110382.0
2021-06-23 11:20:00,29.49,29.53,29.45,29.5,57642.0,23.9849,24.0174,23.9524,23.993,57642.0
2021-06-23 11:25:00,29.49,29.5,29.36,29.39,71146.0,23.9849,23.993,23.8792,23.9036,71146.0
2021-06-23 11:30:00,29.39,29.39,29.25,29.26,61882.0,23.9036,23.9036,23.7897,23.7978,61882.0
2021-06-23 11:35:00,29.26,29.37,29.21,29.33,140801.0,23.7978,23.8873,23.7572,23.8548,140801.0
2021-06-23 11:40:00,29.32,29.4,29.32,29.4,77762.0,23.8466,23.9117,23.8466,23.9117,77762.0
2021-06-23 11:45:00,29.4,29.43,29.35,29.42,89986.0,23.9117,23.9361,23.871,23.928,89986.0
2021-06-23 11:50:00,29.42,29.44,29.41,29.42,49867.0,23.928,23.9442,23.9198,23.928,49867.0
2021-06-23 11:55:00,29.43,29.45,29.39,29.42,41147.0,23.9361,23.9524,23.9036,23.928,41147.0
2021-06-23 12:00:00,29.42,29.47,29.38,29.4,45101.0,23.928,23.9686,23.8954,23.9117,45101.0
2021-06-23 12:05:00,29.39,29.44,29.37,29.44,65346.0,23.9036,23.9442,23.8873,23.9442,65346.0
2021-06-23 12:10:00,29.44,29.47,29.39,29.41,36944.0,23.9442,23.9686,23.9036,23.9198,36944.0
2021-06-23 12:15:00,29.42,29.42,29.36,29.37,42452.0,23.928,23.928,23.8792,23.8873,42452.0
2021-06-23 12:20:00,29.37,29.39,29.35,29.39,45676.0,23.8873,23.9036,23.871,23.9036,45676.0
2021-06-23 12:25:00,29.4,29.42,29.38,29.4,63591.0,23.9117,23.928,23.8954,23.9117,63591.0
2021-06-23 12:30:00,29.4,29.43,29.37,29.39,67394.0,23.9117,23.9361,23.8873,23.9036,67394.0
2021-06-23 12:35:00,29.39,29.44,29.2,29.21,80846.0,23.9036,23.9442,23.749,23.7572,80846.0
2021-06-23 12:40:00,29.21,29.26,29.18,29.25,63119.0,23.7572,23.7978,23.7328,23.7897,63119.0
2021-06-23 12:45:00,29.25,29.26,29.14,29.16,45031.0,23.7897,23.7978,23.7002,23.7165,45031.0
2021-06-23 12:50:00,29.15,29.17,29.13,29.14,40789.0,23.7084,23.7246,23.6921,23.7002,40789.0
2021-06-23 12:55:00,29.14,29.14,29.07,29.13,121812.0,23.7002,23.7002,23.6433,23.6921,121812.0
2021-06-23 13:00:00,29.13,29.22,29.12,29.2,81284.0,23.6921,23.7653,23.684,23.749,81284.0
2021-06-23 13:05:00,29.2,29.25,29.2,29.21,37938.0,23.749,23.7897,23.749,23.7572,37938.0
2021-06-23 13:10:00,29.21,29.24,29.19,29.2,47557.0,23.7572,23.7816,23.7409,23.749,47557.0
2021-06-23 13:15:00,29.2,29.22,29.13,29.13,49417.0,23.749,23.7653,23.6921,23.6921,49417.0
2021-06-23 13:20:00,29.14,29.18,29.1,29.12,55274.0,23.7002,23.7328,23.6677,23.684,55274.0
2021-06-23 13:25:00,29.12,29.19,29.11,29.14,41628.0,23.684,23.7409,23.6758,23.7002,41628.0
2021-06-23 13:30:00,29.15,29.2,29.11,29.19,43923.0,23.7084,23.749,23.6758,23.7409,43923.0
2021-06-23 13:35:00,29.2,29.24,29.19,29.21,73434.0,23.749,23.7816,23.7409,23.7572,73434.0
2021-06-23 13:40:00,29.21,29.24,29.2,29.22,62715.0,23.7572,23.7816,23.749,23.7653,62715.0
2021-06-23 13:45:00,29.22,29.26,29.17,29.24,124806.0,23.7653,23.7978,23.7246,23.7816,124806.0
2021-06-23 13:50:00,29.24,29.29,29.24,29.28,24619.0,23.7816,23.8222,23.7816,23.8141,24619.0
2021-06-23 13:55:00,29.28,29.31,29.26,29.3,38803.0,23.8141,23.8385,23.7978,23.8304,38803.0
2021-06-23 14:00:00,29.3,29.32,29.23,29.24,77712.0,23.8304,23.8466,23.7734,23.7816,77712.0
2021-06-23 14:05:00,29.24,29.26,29.22,29.26,55241.0,23.7816,23.7978,23.7653,23.7978,55241.0
2021-06-23 14:10:00,29.26,29.28,29.21,29.22,50204.0,23.7978,23.8141,23.7572,23.7653,50204.0
2021-06-23 14:15:00,29.22,29.25,29.19,29.2,61473.0,23.7653,23.7897,23.7409,23.749,61473.0
2021-06-23 14:20:00,29.19,29.23,29.16,29.19,52055.0,23.7409,23.7734,23.7165,23.7409,52055.0
2021-06-23 14:25:00,29.19,29.19,29.15,29.18,29742.0,23.7409,23.7409,23.7084,23.7328,29742.0
2021-06-23 14:30:00,29.17,29.17,29.08,29.09,41363.0,23.7246,23.7246,23.6514,23.6596,41363.0
2021-06-23 14:35:00,29.1,29.1,29.03,29.07,46095.0,23.6677,23.6677,23.6108,23.6433,46095.0
2021-06-23 14:40:00,29.07,29.1,29.05,29.1,35161.0,23.6433,23.6677,23.6271,23.6677,35161.0
2021-06-23 14:45:00,29.1,29.11,29.07,29.1,37550.0,23.6677,23.6758,23.6433,23.6677,37550.0
2021-06-23 14:50:00,29.1,29.13,29.09,29.12,29561.0,23.6677,23.6921,23.6596,23.684,29561.0
2021-06-23 14:55:00,29.12,29.23,29.11,29.23,76202.0,23.684,23.7734,23.6758,23.7734,76202.0
2021-06-23 15:00:00,29.22,29.22,29.18,29.21,63236.0,23.7653,23.7653,23.7328,23.7572,63236.0
2021-06-23 15:05:00,29.21,29.22,29.16,29.18,52024.0,23.7572,23.7653,23.7165,23.7328,52024.0
2021-06-23 15:10:00,29.18,29.2,29.15,29.16,50226.0,23.7328,23.749,23.7084,23.7165,50226.0
2021-06-23 15:15:00,29.16,29.16,29.1,29.14,103062.0,23.7165,23.7165,23.6677,23.7002,103062.0
2021-06-23 15:20:00,29.14,29.18,29.12,29.18,75150.0,23.7002,23.7328,23.684,23.7328,75150.0
2021-06-23 15:25:00,29.18,29.21,29.16,29.19,60945.0,23.7328,23.7572,23.7165,23.7409,60945.0
2021-06-23 15:30:00,29.19,29.21,29.17,29.18,58221.0,23.7409,23.7572,23.7246,23.7328,58221.0
2021-06-23 15:35:00,29.18,29.27,29.17,29.27,132377.0,23.7328,23.806,23.7246,23.806,132377.0
2021-06-23 15:40:00,29.26,29.31,29.25,29.3,157540.0,23.7978,23.8385,23.7897,23.8304,157540.0
2021-06-23 15:45:00,29.29,29.3,29.18,29.2,348095.0,23.8222,23.8304,23.7328,23.749,348095.0
2021-06-23 15:50:00,29.19,29.22,29.17,29.17,378648.0,23.7409,23.7653,23.7246,23.7246,378648.0
2021-06-23 15:55:00,29.18,29.23,29.1,29.1,537316.0,23.7328,23.7734,23.6677,23.6677,537316.0
2021-06-24 09:30:00,29.11,29.22,28.79,28.85,273767.0,23.6758,23.7653,23.4156,23.4644,273767.0
2021-06-24 09:35:00,28.85,29.1,28.77,29.04,101328.0,23.4644,23.6677,23.3993,23.6189,101328.0
2021-06-24 09:40:00,29.04,29.21,29.04,29.07,46646.0,23.6189,23.7572,23.6189,23.6433,46646.0
2021-06-24 09:45:00,29.07,29.13,28.95,29.04,106730.0,23.6433,23.6921,23.5457,23.6189,106730.0
2021-06-24 09:50:00,29.05,29.05,28.95,29.03,77133.0,23.6271,23.6271,23.5457,23.6108,77133.0
2021-06-24 09:55:00,29.03,29.04,28.78,28.8,71368.0,23.6108,23.6189,23.4075,23.4237,71368.0
2021-06-24 10:00:00,28.8,28.83,28.7,28.73,113385.0,23.4237,23.4481,23.3424,23.3668,113385.0
2021-06-24 10:05:00,28.73,28.75,28.64,28.74,118450.0,23.3668,23.3831,23.2936,23.3749,118450.0
2021-06-24 10:10:00,28.74,28.83,28.69,28.8,85233.0,23.3749,23.4481,23.3343,23.4237,85233.0
2021-06-24 10:15:00,28.81,28.99,28.78,28.99,41834.0,23.4319,23.5783,23.4075,23.5783,41834.0
2021-06-24 10:20:00,28.98,29.09,28.95,29.08,70428.0,23.5701,23.6596,23.5457,23.6514,70428.0
2021-06-24 10:25:00,29.07,29.11,29.04,29.05,44748.0,23.6433,23.6758,23.6189,23.6271,44748.0
2021-06-24 10:30:00,29.05,29.08,29.02,29.07,58286.0,23.6271,23.6514,23.6027,23.6433,58286.0
2021-06-24 10:35:00,29.07,29.1,29.02,29.08,99783.0,23.6433,23.6677,23.6027,23.6514,99783.0
2021-06-24 10:40:00,29.09,29.21,29.09,29.2,106510.0,23.6596,23.7572,23.6596,23.749,106510.0
2021-06-24 10:45:00,29.2,29.24,29.16,29.23,106548.0,23.749,23.7816,23.7165,23.7734,106548.0
2021-06-24 10:50:00,29.24,29.28,29.2,29.28,141431.0,23.7816,23.8141,23.749,23.8141,141431.0
2021-06-24 10:55:00,29.27,29.31,29.21,29.3,89445.0,23.806,23.8385,23.7572,23.8304,89445.0
2021-06-24 11:00:00,29.31,29.42,29.31,29.4,147415.0,23.8385,23.928,23.8385,23.9117,147415.0
2021-06-24 11:05:00,29.39,29.44,29.37,29.44,81601.0,23.9036,23.9442,23.8873,23.9442,81601.0
2021-06-24 11:10:00,29.45,29.52,29.4,29.5,69637.0,23.9524,24.0093,23.9117,23.993,69637.0
2021-06-24 11:15:00,29.5,29.59,29.48,29.59,58497.0,23.993,24.0662,23.9768,24.0662,58497.0
2021-06-24 11:20:00,29.59,29.62,29.46,29.49,132612.0,24.0662,24.0906,23.9605,23.9849,132612.0
2021-06-24 11:25:00,29.48,29.51,29.45,29.5,43690.0,23.9768,24.0012,23.9524,23.993,43690.0
2021-06-24 11:30:00,29.5,29.56,29.48,29.55,51799.0,23.993,24.0418,23.9768,24.0337,51799.0
2021-06-24 11:35:00,29.54,29.56,29.49,29.55,75885.0,24.0256,24.0418,23.9849,24.0337,75885.0
2021-06-24 11:40:00,29.55,29.61,29.53,29.6,47739.0,24.0337,24.0825,24.0174,24.0744,47739.0
2021-06-24 11:45:00,29.6,29.6,29.49,29.5,65332.0,24.0744,24.0744,23.9849,23.993,65332.0
2021-06-24 11:50:00,29.5,29.52,29.43,29.43,50266.0,23.993,24.0093,23.9361,23.9361,50266.0
2021-06-24 11:55:00,29.44,29.51,29.44,29.49,73798.0,23.9442,24.0012,23.9442,23.9849,73798.0
2021-06-24 12:00:00,29.49,29.49,29.42,29.44,50211.0,23.9849,23.9849,23.928,23.9442,50211.0
2021-06-24 12:05:00,29.43,29.44,29.41,29.43,49099.0,23.9361,23.9442,23.9198,23.9361,49099.0
2021-06-24 12:10:00,29.43,29.45,29.42,29.43,44715.0,23.9361,23.9524,23.928,23.9361,44715.0
2021-06-24 12:15:00,29.43,29.46,29.4,29.45,51896.0,23.9361,23.9605,23.9117,23.9524,51896.0
2021-06-24 12:20:00,29.45,29.46,29.37,29.45,38483.0,23.9524,23.9605,23.8873,23.9524,38483.0
2021-06-24 12:25:00,29.46,29.54,29.44,29.53,70221.0,23.9605,24.0256,23.9442,24.0174,70221.0
2021-06-24 12:30:00,29.52,29.52,29.45,29.46,60149.0,24.0093,24.0093,23.9524,23.9605,60149.0
2021-06-24 12:35:00,29.47,29.52,29.46,29.52,257179.0,23.9686,24.0093,23.9605,24.0093,257179.0
2021-06-24 12:40:00,29.53,29.57,29.52,29.53,91591.0,24.0174,24.05,24.0093,24.0174,91591.0
2021-06-24 12:45:00,29.53,29.62,29.53,29.61,95048.0,24.0174,24.0906,24.0174,24.0825,95048.0
2021-06-24 12:50:00,29.61,29.66,29.61,29.62,34893.0,24.0825,24.1232,24.0825,24.0906,34893.0
2021-06-24 12:55:00,29.62,29.64,29.59,29.61,23262.0,24.0906,24.1069,24.0662,24.0825,23262.0
2021-06-24 13:00:00,29.6,29.63,29.59,29.6,41272.0,24.0744,24.0988,24.0662,24.0744,41272.0
2021-06-24 13:05:00,29.6,29.62,29.57,29.57,18754.0,24.0744,24.0906,24.05,24.05,18754.0
2021-06-24 13:10:00,29.57,29.6,29.53,29.59,61144.0,24.05,24.0744,24.0174,24.0662,61144.0
2021-06-24 13:15:00,29.59,29.59,29.52,29.54,59291.0,24.0662,24.0662,24.0093,24.0256,59291.0
2021-06-24 13:20:00,29.54,29.55,29.5,29.52,42199.0,24.0256,24.0337,23.993,24.0093,42199.0
2021-06-24 13:25:00,29.52,29.54,29.47,29.48,62857.0,24.0093,24.0256,23.9686,23.9768,62857.0
2021-06-24 13:30:00,29.48,29.5,29.45,29.46,89236.0,23.9768,23.993,23.9524,23.9605,89236.0
2021-06-24 13:35:00,29.46,29.47,29.36,29.4,218699.0,23.9605,23.9686,23.8792,23.9117,218699.0
2021-06-24 13:40:00,29.4,29.42,29.37,29.37,199989.0,23.9117,23.928,23.8873,23.8873,199989.0
2021-06-24 13:45:00,29.37,29.42,29.36,29.4,193432.0,23.8873,23.928,23.8792,23.9117,193432.0
2021-06-24 13:50:00,29.4,29.5,29.39,29.5,108043.0,23.9117,23.993,23.9036,23.993,108043.0
2021-06-24 13:55:00,29.5,29.53,29.48,29.51,72432.0,23.993,24.0174,23.9768,24.0012,72432.0
2021-06-24 14:00:00,29.51,29.56,29.5,29.56,45582.0,24.0012,24.0418,23.993,24.0418,45582.0
2021-06-24 14:05:00,29.55,29.57,29.47,29.49,117318.0,24.0337,24.05,23.9686,23.9849,117318.0
2021-06-24 14:10:00,29.49,29.54,29.47,29.52,58706.0,23.9849,24.0256,23.9686,24.0093,58706.0
2021-06-24 14:15:00,29.52,29.55,29.51,29.54,30233.0,24.0093,24.0337,24.0012,24.0256,30233.0
2021-06-24 14:20:00,29.54,29.6,29.53,29.6,38517.0,24.0256,24.0744,24.0174,24.0744,38517.0
2021-06-24 14:25:00,29.6,29.64,29.59,29.63,31396.0,24.0744,24.1069,24.0662,24.0988,31396.0
2021-06-24 14:30:00,29.63,29.66,29.61,29.66,27193.0,24.0988,24.1232,24.0825,24.1232,27193.0
2021-06-24 14:35:00,29.66,29.71,29.65,29.71,44645.0,24.1232,24.1638,24.115,24.1638,44645.0
2021-06-24 14:40:00,29.7,29.72,29.67,29.69,79567.0,24.1557,24.172,24.1313,24.1476,79567.0
2021-06-24 14:45:00,29.69,29.7,29.65,29.68,44574.0,24.1476,24.1557,24.115,24.1394,44574.0
2021-06-24 14:50:00,29.67,29.71,29.67,29.7,37853.0,24.1313,24.1638,24.1313,24.1557,37853.0
2021-06-24 14:55:00,29.7,29.72,29.67,29.68,122319.0,24.1557,24.172,24.1313,24.1394,122319.0
2021-06-24 15:00:00,29.68,29.7,29.61,29.61,80515.0,24.1394,24.1557,24.0825,24.0825,80515.0
2021-06-24 15:05:00,29.61,29.61,29.55,29.55,60402.0,24.0825,24.0825,24.0337,24.0337,60402.0
2021-06-24 15:10:00,29.55,29.63,29.55,29.6,65132.0,24.0337,24.0988,24.0337,24.0744,65132.0
2021-06-24 15:15:00,29.59,29.64,29.56,29.63,323817.0,24.0662,24.1069,24.0418,24.0988,323817.0
2021-06-24 15:20:00,29.63,29.64,29.58,29.59,99055.0,24.0988,24.1069,24.0581,24.0662,99055.0
2021-06-24 15:25:00,29.59,29.61,29.56,29.59,39501.0,24.0662,24.0825,24.0418,24.0662,39501.0
2021-06-24 15:30:00,29.59,29.69,29.56,29.67,264659.0,24.0662,24.1476,24.0418,24.1313,264659.0
2021-06-24 15:35:00,29.67,29.75,29.67,29.73,133100.0,24.1313,24.1964,24.1313,24.1801,133100.0
2021-06-24 15:40:00,29.74,29.75,29.66,29.68,164240.0,24.1882,24.1964,24.1232,24.1394,164240.0
2021-06-24 15:45:00,29.67,29.74,29.67,29.7,194411.0,24.1313,24.1882,24.1313,24.1557,194411.0
2021-06-24 15:50:00,29.7,29.76,29.69,29.7,270183.0,24.1557,24.2045,24.1476,24.1557,270183.0
2021-06-24 15:55:00,29.69,29.75,29.65,29.75,661451.0,24.1476,24.1964,24.115,24.1964,661451.0
2021-06-25 09:30:00,29.74,29.99,29.61,29.65,393207.0,24.1882,24.3916,24.0825,24.115,393207.0
2021-06-25 09:35:00,29.64,29.69,29.51,29.55,65615.0,24.1069,24.1476,24.0012,24.0337,65615.0
2021-06-25 09:40:00,29.53,29.58,29.28,29.32,173079.0,24.0174,24.0581,23.8141,23.8466,173079.0
2021-06-25 09:45:00,29.31,29.61,29.3,29.55,206558.0,23.8385,24.0825,23.8304,24.0337,206558.0
2021-06-25 09:50:00,29.54,29.72,29.51,29.67,30116.0,24.0256,24.172,24.0012,24.1313,30116.0
2021-06-25 09:55:00,29.69,29.76,29.6,29.61,70539.0,24.1476,24.2045,24.0744,24.0825,70539.0
2021-06-25 10:00:00,29.61,29.66,29.54,29.59,49416.0,24.0825,24.1232,24.0256,24.0662,49416.0
2021-06-25 10:05:00,29.6,29.68,29.59,29.68,41154.0,24.0744,24.1394,24.0662,24.1394,41154.0
2021-06-25 10:10:00,29.68,29.82,29.67,29.69,124551.0,24.1394,24.2533,24.1313,24.1476,124551.0
2021-06-25 10:15:00,29.69,29.75,29.63,29.69,50360.0,24.1476,24.1964,24.0988,24.1476,50360.0
2021-06-25 10:20:00,29.69,29.69,29.55,29.61,32297.0,24.1476,24.1476,24.0337,24.0825,32297.0
2021-06-25 10:25:00,29.62,29.64,29.46,29.47,54166.0,24.0906,24.1069,23.9605,23.9686,54166.0
2021-06-25 10:30:00,29.47,29.57,29.47,29.55,45046.0,23.9686,24.05,23.9686,24.0337,45046.0
2021-06-25 10:35:00,29.55,29.56,29.5,29.54,44010.0,24.0337,24.0418,23.993,24.0256,44010.0
2021-06-25 10:40:00,29.53,29.57,29.46,29.53,96009.0,24.0174,24.05,23.9605,24.0174,96009.0
2021-06-25 10:45:00,29.53,29.6,29.52,29.57,33674.0,24.0174,24.0744,24.0093,24.05,33674.0
2021-06-25 10:50:00,29.57,29.62,29.56,29.6,41871.0,24.05,24.0906,24.0418,24.0744,41871.0
2021-06-25 10:55:00,29.6,29.65,29.58,29.6,32265.0,24.0744,24.115,24.0581,24.0744,32265.0
2021-06-25 11:00:00,29.6,29.63,29.55,29.62,39547.0,24.0744,24.0988,24.0337,24.0906,39547.0
2021-06-25 11:05:00,29.63,29.63,29.57,29.58,56611.0,24.0988,24.0988,24.05,24.0581,56611.0
2021-06-25 11:10:00,29.57,29.57,29.51,29.52,27364.0,24.05,24.05,24.0012,24.0093,27364.0
2021-06-25 11:15:00,29.52,29.62,29.51,29.62,60302.0,24.0093,24.0906,24.0012,24.0906,60302.0
2021-06-25 11:20:00,29.62,29.63,29.59,29.6,17585.0,24.0906,24.0988,24.0662,24.0744,17585.0
2021-06-25 11:25:00,29.61,29.64,29.57,29.63,23188.0,24.0825,24.1069,24.05,24.0988,23188.0
2021-06-25 11:30:00,29.63,29.68,29.62,29.64,21216.0,24.0988,24.1394,24.0906,24.1069,21216.0
2021-06-25 11:35:00,29.64,29.68,29.64,29.65,35828.0,24.1069,24.1394,24.1069,24.115,35828.0
2021-06-25 11:40:00,29.65,29.68,29.62,29.66,35403.0,24.115,24.1394,24.0906,24.1232,35403.0
2021-06-25 11:45:00,29.65,29.68,29.62,29.62,19750.0,24.115,24.1394,24.0906,24.0906,19750.0
2021-06-25 11:50:00,29.62,29.63,29.6,29.61,19979.0,24.0906,24.0988,24.0744,24.0825,19979.0
2021-06-25 11:55:00,29.61,29.64,29.6,29.63,18751.0,24.0825,24.1069,24.0744,24.0988,18751.0
2021-06-25 12:00:00,29.62,29.67,29.62,29.67,19665.0,24.0906,24.1313,24.0906,24.1313,19665.0
2021-06-25 12:05:00,29.67,29.82,29.65,29.82,44869.0,24.1313,24.2533,24.115,24.2533,44869.0
2021-06-25 12:10:00,29.82,29.84,29.77,29.78,71348.0,24.2533,24.2696,24.2126,24.2208,71348.0
2021-06-25 12:15:00,29.78,29.8,29.73,29.75,263594.0,24.2208,24.237,24.1801,24.1964,263594.0
2021-06-25 12:20:00,29.74,29.77,29.69,29.73,159225.0,24.1882,24.2126,24.1476,24.1801,159225.0
2021-06-25 12:25:00,29.73,29.76,29.69,29.69,34397.0,24.1801,24.2045,24.1476,24.1476,34397.0
2021-06-25 12:30:00,29.7,29.74,29.68,29.71,30622.0,24.1557,24.1882,24.1394,24.1638,30622.0
2021-06-25 12:35:00,29.71,29.75,29.71,29.73,28705.0,24.1638,24.1964,24.1638,24.1801,28705.0
2021-06-25 12:40:00,29.74,29.75,29.71,29.75,20175.0,24.1882,24.1964,24.1638,24.1964,20175.0
2021-06-25 12:45:00,29.75,29.75,29.71,29.73,46019.0,24.1964,24.1964,24.1638,24.1801,46019.0
2021-06-25 12:50:00,29.74,29.75,29.69,29.7,34380.0,24.1882,24.1964,24.1476,24.1557,34380.0
2021-06-25 12:55:00,29.69,29.7,29.66,29.67,35958.0,24.1476,24.1557,24.1232,24.1313,35958.0
2021-06-25 13:00:00,29.67,29.68,29.56,29.6,44653.0,24.1313,24.1394,24.0418,24.0744,44653.0
2021-06-25 13:05:00,29.6,29.69,29.59,29.65,87993.0,24.0744,24.1476,24.0662,24.115,87993.0
2021-06-25 13:10:00,29.65,29.65,29.58,29.58,23167.0,24.115,24.115,24.0581,24.0581,23167.0
2021-06-25 13:15:00,29.58,29.6,29.56,29.56,20858.0,24.0581,24.0744,24.0418,24.0418,20858.0
2021-06-25 13:20:00,29.56,29.57,29.54,29.55,27475.0,24.0418,24.05,24.0256,24.0337,27475.0
2021-06-25 13:25:00,29.55,29.55,29.52,29.53,16281.0,24.0337,24.0337,24.0093,24.0174,16281.0
2021-06-25 13:30:00,29.53,29.53,29.48,29.52,31939.0,24.0174,24.0174,23.9768,24.0093,31939.0
2021-06-25 13:35:00,29.51,29.52,29.5,29.5,35500.0,24.0012,24.0093,23.993,23.993,35500.0
2021-06-25 13:40:00,29.5,29.53,29.48,29.51,22259.0,23.993,24.0174,23.9768,24.0012,22259.0
2021-06-25 13:45:00,29.51,29.52,29.49,29.5,38692.0,24.0012,24.0093,23.9849,23.993,38692.0
2021-06-25 13:50:00,29.5,29.5,29.47,29.48,25348.0,23.993,23.993,23.9686,23.9768,25348.0
2021-06-25 13:55:00,29.49,29.54,29.49,29.54,38715.0,23.9849,24.0256,23.9849,24.0256,38715.0
2021-06-25 14:00:00,29.53,29.54,29.47,29.49,25329.0,24.0174,24.0256,23.9686,23.9849,25329.0
2021-06-25 14:05:00,29.49,29.53,29.48,29.51,35618.0,23.9849,24.0174,23.9768,24.0012,35618.0
2021-06-25 14:10:00,29.51,29.57,29.5,29.55,22690.0,24.0012,24.05,23.993,24.0337,22690.0
2021-06-25 14:15:00,29.55,29.57,29.54,29.55,29312.0,24.0337,24.05,24.0256,24.0337,29312.0
2021-06-25 14:20:00,29.55,29.58,29.53,29.58,34767.0,24.0337,24.0581,24.0174,24.0581,34767.0
2021-06-25 14:25:00,29.59,29.6,29.57,29.6,90219.0,24.0662,24.0744,24.05,24.0744,90219.0
2021-06-25 14:30:00,29.6,29.6,29.56,29.58,122443.0,24.0744,24.0744,24.0418,24.0581,122443.0
2021-06-25 14:35:00,29.58,29.63,29.55,29.61,336329.0,24.0581,24.0988,24.0337,24.0825,336329.0
2021-06-25 14:40:00,29.62,29.64,29.58,29.63,33014.0,24.0906,24.1069,24.0581,24.0988,33014.0
2021-06-25 14:45:00,29.63,29.65,29.6,29.64,41426.0,24.0988,24.115,24.0744,24.1069,41426.0
2021-06-25 14:50:00,29.64,29.68,29.64,29.67,47182.0,24.1069,24.1394,24.1069,24.1313,47182.0
2021-06-25 14:55:00,29.67,29.73,29.65,29.73,70440.0,24.1313,24.1801,24.115,24.1801,70440.0
2021-06-25 15:00:00,29.73,29.75,29.68,29.7,85370.0,24.1801,24.1964,24.1394,24.1557,85370.0
2021-06-25 15:05:00,29.7,29.75,29.7,29.75,85836.0,24.1557,24.1964,24.1557,24.1964,85836.0
2021-06-25 15:10:00,29.75,29.81,29.74,29.8,106809.0,24.1964,24.2452,24.1882,24.237,106809.0
2021-06-25 15:15:00,29.8,29.83,29.76,29.83,57261.0,24.237,24.2614,24.2045,24.2614,57261.0
2021-06-25 15:20:00,29.83,29.83,29.78,29.8,62394.0,24.2614,24.2614,24.2208,24.237,62394.0
2021-06-25 15:25:00,29.8,29.86,29.79,29.86,110381.0,24.237,24.2858,24.2289,24.2858,110381.0
2021-06-25 15:30:00,29.86,29.88,29.83,29.88,101054.0,24.2858,24.3021,24.2614,24.3021,101054.0
2021-06-25 15:35:00,29.88,29.89,29.82,29.88,304127.0,24.3021,24.3102,24.2533,24.3021,304127.0
2021-06-25 15:40:00,29.89,29.89,29.84,29.85,92462.0,24.3102,24.3102,24.2696,24.2777,92462.0
2021-06-25 15:45:00,29.85,29.86,29.79,29.8,212291.0,24.2777,24.2858,24.2289,24.237,212291.0
2021-06-25 15:50:00,29.8,29.87,29.79,29.82,402760.0,24.237,24.294,24.2289,24.2533,402760.0
2021-06-25 15:55:00,29.82,29.82,29.74,29.76,371754.0,24.2533,24.2533,24.1882,24.2045,371754.0
2021-06-28 09:30:00,29.6,29.68,28.94,28.97,273740.0,24.0744,24.1394,23.5376,23.562,273740.0
2021-06-28 09:35:00,28.98,28.99,28.76,28.77,229877.0,23.5701,23.5783,23.3912,23.3993,229877.0
2021-06-28 09:40:00,28.78,28.78,28.43,28.47,238349.0,23.4075,23.4075,23.1228,23.1553,238349.0
2021-06-28 09:45:00,28.48,28.48,28.27,28.44,190594.0,23.1635,23.1635,22.9927,23.1309,190594.0
2021-06-28 09:50:00,28.43,28.54,28.38,28.46,198247.0,23.1228,23.2123,23.0821,23.1472,198247.0
2021-06-28 09:55:00,28.46,28.64,28.44,28.6,272165.0,23.1472,23.2936,23.1309,23.2611,272165.0
2021-06-28 10:00:00,28.6,28.6,28.43,28.44,185527.0,23.2611,23.2611,23.1228,23.1309,185527.0
2021-06-28 10:05:00,28.43,28.49,28.35,28.35,205513.0,23.1228,23.1716,23.0577,23.0577,205513.0
2021-06-28 10:10:00,28.35,28.39,28.07,28.15,398319.0,23.0577,23.0903,22.83,22.8951,398319.0
2021-06-28 10:15:00,28.15,28.36,28.1,28.32,143262.0,22.8951,23.0659,22.8544,23.0333,143262.0
2021-06-28 10:20:00,28.31,28.43,28.23,28.37,70257.0,23.0252,23.1228,22.9601,23.074,70257.0
2021-06-28 10:25:00,28.36,28.38,28.27,28.3,60420.0,23.0659,23.0821,22.9927,23.0171,60420.0
2021-06-28 10:30:00,28.31,28.31,28.21,28.24,112639.0,23.0252,23.0252,22.9439,22.9683,112639.0
2021-06-28 10:35:00,28.24,28.26,28.17,28.25,82449.0,22.9683,22.9845,22.9113,22.9764,82449.0
2021-06-28 10:40:00,28.25,28.4,28.25,28.35,178856.0,22.9764,23.0984,22.9764,23.0577,178856.0
2021-06-28 10:45:00,28.35,28.48,28.31,28.47,128690.0,23.0577,23.1635,23.0252,23.1553,128690.0
2021-06-28 10:50:00,28.48,28.66,28.46,28.63,98874.0,23.1635,23.3099,23.1472,23.2855,98874.0
2021-06-28 10:55:00,28.62,28.8,28.6,28.79,123796.0,23.2773,23.4237,23.2611,23.4156,123796.0
2021-06-28 11:00:00,28.79,28.82,28.7,28.81,82133.0,23.4156,23.44,23.3424,23.4319,82133.0
2021-06-28 11:05:00,28.8,28.84,28.73,28.74,86660.0,23.4237,23.4563,23.3668,23.3749,86660.0
2021-06-28 11:10:00,28.73,28.8,28.69,28.78,44528.0,23.3668,23.4237,23.3343,23.4075,44528.0
2021-06-28 11:15:00,28.78,28.79,28.67,28.7,78173.0,23.4075,23.4156,23.318,23.3424,78173.0
2021-06-28 11:20:00,28.71,28.76,28.7,28.71,41595.0,23.3505,23.3912,23.3424,23.3505,41595.0
2021-06-28 11:25:00,28.71,28.74,28.57,28.57,72234.0,23.3505,23.3749,23.2367,23.2367,72234.0
2021-06-28 11:30:00,28.57,28.65,28.55,28.55,101336.0,23.2367,23.3017,23.2204,23.2204,101336.0
2021-06-28 11:35:00,28.55,28.67,28.52,28.66,88184.0,23.2204,23.318,23.196,23.3099,88184.0
2021-06-28 11:40:00,28.66,28.66,28.6,28.64,126740.0,23.3099,23.3099,23.2611,23.2936,126740.0
2021-06-28 11:45:00,28.64,28.64,28.52,28.6,62655.0,23.2936,23.2936,23.196,23.2611,62655.0
2021-06-28 11:50:00,28.6,28.61,28.51,28.56,208320.0,23.2611,23.2692,23.1879,23.2285,208320.0
2021-06-28 11:55:00,28.56,28.66,28.52,28.54,251408.0,23.2285,23.3099,23.196,23.2123,251408.0
2021-06-28 12:00:00,28.54,28.58,28.48,28.55,107950.0,23.2123,23.2448,23.1635,23.2204,107950.0
2021-06-28 12:05:00,28.55,28.56,28.5,28.54,24801.0,23.2204,23.2285,23.1797,23.2123,24801.0
2021-06-28 12:10:00,28.54,28.57,28.5,28.55,102084.0,23.2123,23.2367,23.1797,23.2204,102084.0
2021-06-28 12:15:00,28.55,28.61,28.54,28.56,93191.0,23.2204,23.2692,23.2123,23.2285,93191.0
2021-06-28 12:20:00,28.57,28.6,28.55,28.59,51341.0,23.2367,23.2611,23.2204,23.2529,51341.0
2021-06-28 12:25:00,28.59,28.6,28.53,28.54,54720.0,23.2529,23.2611,23.2041,23.2123,54720.0
2021-06-28 12:30:00,28.55,28.56,28.46,28.51,66220.0,23.2204,23.2285,23.1472,23.1879,66220.0
2021-06-28 12:35:00,28.5,28.53,28.44,28.52,85678.0,23.1797,23.2041,23.1309,23.196,85678.0
2021-06-28 12:40:00,28.52,28.61,28.49,28.61,36691.0,23.196,23.2692,23.1716,23.2692,36691.0
2021-06-28 12:45:00,28.61,28.79,28.6,28.77,108229.0,23.2692,23.4156,23.2611,23.3993,108229.0
2021-06-28 12:50:00,28.77,28.81,28.76,28.78,49968.0,23.3993,23.4319,23.3912,23.4075,49968.0
2021-06-28 12:55:00,28.77,28.78,28.73,28.73,28082.0,23.3993,23.4075,23.3668,23.3668,28082.0
2021-06-28 13:00:00,28.73,28.74,28.64,28.67,73880.0,23.3668,23.3749,23.2936,23.318,73880.0
2021-06-28 13:05:00,28.67,28.71,28.65,28.7,50059.0,23.318,23.3505,23.3017,23.3424,50059.0
2021-06-28 13:10:00,28.7,28.74,28.61,28.64,48003.0,23.3424,23.3749,23.2692,23.2936,48003.0
2021-06-28 13:15:00,28.63,28.64,28.56,28.57,63516.0,23.2855,23.2936,23.2285,23.2367,63516.0
2021-06-28 13:20:00,28.57,28.6,28.52,28.54,72349.0,23.2367,23.2611,23.196,23.2123,72349.0
2021-06-28 13:25:00,28.54,28.55,28.42,28.49,100424.0,23.2123,23.2204,23.1147,23.1716,100424.0
2021-06-28 13:30:00,28.49,28.51,28.44,28.48,120977.0,23.1716,23.1879,23.1309,23.1635,120977.0
2021-06-28 13:35:00,28.48,28.58,28.43,28.58,121549.0,23.1635,23.2448,23.1228,23.2448,121549.0
2021-06-28 13:40:00,28.58,28.7,28.56,28.66,257762.0,23.2448,23.3424,23.2285,23.3099,257762.0
2021-06-28 13:45:00,28.66,28.73,28.63,28.69,123101.0,23.3099,23.3668,23.2855,23.3343,123101.0
2021-06-28 13:50:00,28.69,28.7,28.57,28.57,145449.0,23.3343,23.3424,23.2367,23.2367,145449.0
2021-06-28 13:55:00,28.58,28.64,28.54,28.56,59222.0,23.2448,23.2936,23.2123,23.2285,59222.0
2021-06-28 14:00:00,28.56,28.67,28.55,28.62,496914.0,23.2285,23.318,23.2204,23.2773,496914.0
2021-06-28 14:05:00,28.62,28.65,28.55,28.57,281547.0,23.2773,23.3017,23.2204,23.2367,281547.0
2021-06-28 14:10:00,28.57,28.63,28.55,28.63,77653.0,23.2367,23.2855,23.2204,23.2855,77653.0
2021-06-28 14:15:00,28.63,28.64,28.53,28.55,29863.0,23.2855,23.2936,23.2041,23.2204,29863.0
2021-06-28 14:20:00,28.54,28.59,28.53,28.58,39382.0,23.2123,23.2529,23.2041,23.2448,39382.0
2021-06-28 14:25:00,28.58,28.62,28.54,28.59,88506.0,23.2448,23.2773,23.2123,23.2529,88506.0
2021-06-28 14:30:00,28.59,28.61,28.55,28.55,101287.0,23.2529,23.2692,23.2204,23.2204,101287.0
2021-06-28 14:35:00,28.55,28.57,28.52,28.52,33423.0,23.2204,23.2367,23.196,23.196,33423.0
2021-06-28 14:40:00,28.53,28.57,28.52,28.53,49786.0,23.2041,23.2367,23.196,23.2041,49786.0
2021-06-28 14:45:00,28.53,28.55,28.49,28.52,95200.0,23.2041,23.2204,23.1716,23.196,95200.0
2021-06-28 14:50:00,28.52,28.55,28.45,28.47,53688.0,23.196,23.2204,23.1391,23.1553,53688.0
2021-06-28 14:55:00,28.48,28.51,28.45,28.46,37817.0,23.1635,23.1879,23.1391,23.1472,37817.0
2021-06-28 15:00:00,28.46,28.5,28.41,28.44,68764.0,23.1472,23.1797,23.1065,23.1309,68764.0
2021-06-28 15:05:00,28.44,28.47,28.42,28.45,61243.0,23.1309,23.1553,23.1147,23.1391,61243.0
2021-06-28 15:10:00,28.45,28.47,28.41,28.46,54501.0,23.1391,23.1553,23.1065,23.1472,54501.0
2021-06-28 15:15:00,28.46,28.47,28.37,28.38,55288.0,23.1472,23.1553,23.074,23.0821,55288.0
2021-06-28 15:20:00,28.38,28.41,28.35,28.38,124407.0,23.0821,23.1065,23.0577,23.0821,124407.0
2021-06-28 15:25:00,28.39,28.41,28.35,28.4,63940.0,23.0903,23.1065,23.0577,23.0984,63940.0
2021-06-28 15:30:00,28.4,28.45,28.38,28.45,88638.0,23.0984,23.1391,23.0821,23.1391,88638.0
2021-06-28 15:35:00,28.44,28.45,28.37,28.39,108003.0,23.1309,23.1391,23.074,23.0903,108003.0
2021-06-28 15:40:00,28.38,28.39,28.26,28.27,229771.0,23.0821,23.0903,22.9845,22.9927,229771.0
2021-06-28 15:45:00,28.26,28.31,28.21,28.3,498005.0,22.9845,23.0252,22.9439,23.0171,498005.0
2021-06-28 15:50:00,28.31,28.52,28.29,28.48,388738.0,23.0252,23.196,23.0089,23.1635,388738.0
2021-06-28 15:55:00,28.48,28.53,28.4,28.4,693999.0,23.1635,23.2041,23.0984,23.0984,693999.0
2021-06-29 09:30:00,28.57,28.79,28.57,28.59,418347.0,23.2367,23.4156,23.2367,23.2529,418347.0
2021-06-29 09:35:00,28.59,28.74,28.56,28.6,220794.0,23.2529,23.3749,23.2285,23.2611,220794.0
2021-06-29 09:40:00,28.61,28.68,28.52,28.59,132953.0,23.2692,23.3261,23.196,23.2529,132953.0
2021-06-29 09:45:00,28.58,28.71,28.49,28.51,156979.0,23.2448,23.3505,23.1716,23.1879,156979.0
2021-06-29 09:50:00,28.51,28.65,28.5,28.58,126508.0,23.1879,23.3017,23.1797,23.2448,126508.0
2021-06-29 09:55:00,28.59,28.65,28.56,28.62,68068.0,23.2529,23.3017,23.2285,23.2773,68068.0
2021-06-29 10:00:00,28.62,28.62,28.42,28.61,76886.0,23.2773,23.2773,23.1147,23.2692,76886.0
2021-06-29 10:05:00,28.61,28.63,28.44,28.51,129893.0,23.2692,23.2855,23.1309,23.1879,129893.0
2021-06-29 10:10:00,28.52,28.57,28.45,28.54,132325.0,23.196,23.2367,23.1391,23.2123,132325.0
2021-06-29 10:15:00,28.53,28.59,28.48,28.58,43065.0,23.2041,23.2529,23.1635,23.2448,43065.0
2021-06-29 10:20:00,28.58,28.65,28.55,28.64,74810.0,23.2448,23.3017,23.2204,23.2936,74810.0
2021-06-29 10:25:00,28.63,28.71,28.61,28.65,266551.0,23.2855,23.3505,23.2692,23.3017,266551.0
2021-06-29 10:30:00,28.66,28.76,28.64,28.71,254411.0,23.3099,23.3912,23.2936,23.3505,254411.0
2021-06-29 10:35:00,28.69,28.71,28.6,28.61,104302.0,23.3343,23.3505,23.2611,23.2692,104302.0
2021-06-29 10:40:00,28.61,28.62,28.54,28.62,34076.0,23.2692,23.2773,23.2123,23.2773,34076.0
2021-06-29 10:45:00,28.62,28.68,28.54,28.61,25959.0,23.2773,23.3261,23.2123,23.2692,25959.0
2021-06-29 10:50:00,28.61,28.61,28.54,28.59,24946.0,23.2692,23.2692,23.2123,23.2529,24946.0
2021-06-29 10:55:00,28.59,28.62,28.53,28.6,42753.0,23.2529,23.2773,23.2041,23.2611,42753.0
2021-06-29 11:00:00,28.6,28.67,28.59,28.6,28192.0,23.2611,23.318,23.2529,23.2611,28192.0
2021-06-29 11:05:00,28.59,28.66,28.57,28.64,32069.0,23.2529,23.3099,23.2367,23.2936,32069.0
2021-06-29 11:10:00,28.64,28.7,28.62,28.7,38885.0,23.2936,23.3424,23.2773,23.3424,38885.0
2021-06-29 11:15:00,28.7,28.86,28.7,28.85,76990.0,23.3424,23.4725,23.3424,23.4644,76990.0
2021-06-29 11:20:00,28.85,28.88,28.8,28.86,45823.0,23.4644,23.4888,23.4237,23.4725,45823.0
2021-06-29 11:25:00,28.86,28.88,28.79,28.8,37665.0,23.4725,23.4888,23.4156,23.4237,37665.0
2021-06-29 11:30:00,28.79,28.79,28.7,28.71,37696.0,23.4156,23.4156,23.3424,23.3505,37696.0
2021-06-29 11:35:00,28.71,28.76,28.63,28.65,32025.0,23.3505,23.3912,23.2855,23.3017,32025.0
2021-06-29 11:40:00,28.65,28.68,28.6,28.62,29009.0,23.3017,23.3261,23.2611,23.2773,29009.0
2021-06-29 11:45:00,28.62,28.64,28.54,28.54,25373.0,23.2773,23.2936,23.2123,23.2123,25373.0
2021-06-29 11:50:00,28.54,28.56,28.52,28.55,25132.0,23.2123,23.2285,23.196,23.2204,25132.0
2021-06-29 11:55:00,28.56,28.58,28.53,28.54,30323.0,23.2285,23.2448,23.2041,23.2123,30323.0
2021-06-29 12:00:00,28.53,28.55,28.48,28.5,19740.0,23.2041,23.2204,23.1635,23.1797,19740.0
2021-06-29 12:05:00,28.49,28.52,28.49,28.5,17330.0,23.1716,23.196,23.1716,23.1797,17330.0
2021-06-29 12:10:00,28.51,28.52,28.46,28.47,22206.0,23.1879,23.196,23.1472,23.1553,22206.0
2021-06-29 12:15:00,28.47,28.53,28.46,28.49,21445.0,23.1553,23.2041,23.1472,23.1716,21445.0
2021-06-29 12:20:00,28.48,28.5,28.46,28.46,17619.0,23.1635,23.1797,23.1472,23.1472,17619.0
2021-06-29 12:25:00,28.46,28.48,28.36,28.37,39252.0,23.1472,23.1635,23.0659,23.074,39252.0
2021-06-29 12:30:00,28.37,28.39,28.24,28.25,127056.0,23.074,23.0903,22.9683,22.9764,127056.0
2021-06-29 12:35:00,28.25,28.34,28.23,28.29,181267.0,22.9764,23.0496,22.9601,23.0089,181267.0
2021-06-29 12:40:00,28.3,28.31,28.28,28.28,55542.0,23.0171,23.0252,23.0008,23.0008,55542.0
2021-06-29 12:45:00,28.29,28.29,28.2,28.22,63454.0,23.0089,23.0089,22.9357,22.952,63454.0
2021-06-29 12:50:00,28.21,28.22,28.15,28.19,65051.0,22.9439,22.952,22.8951,22.9276,65051.0
2021-06-29 12:55:00,28.19,28.27,28.19,28.26,28628.0,22.9276,22.9927,22.9276,22.9845,28628.0
2021-06-29 13:00:00,28.26,28.29,28.2,28.24,48753.0,22.9845,23.0089,22.9357,22.9683,48753.0
2021-06-29 13:05:00,28.24,28.31,28.23,28.3,64106.0,22.9683,23.0252,22.9601,23.0171,64106.0
2021-06-29 13:10:00,28.3,28.31,28.26,28.3,53032.0,23.0171,23.0252,22.9845,23.0171,53032.0
2021-06-29 13:15:00,28.29,28.34,28.29,28.3,32048.0,23.0089,23.0496,23.0089,23.0171,32048.0
2021-06-29 13:20:00,28.3,28.34,28.28,28.33,111797.0,23.0171,23.0496,23.0008,23.0415,111797.0
2021-06-29 13:25:00,28.33,28.34,28.27,28.31,161745.0,23.0415,23.0496,22.9927,23.0252,161745.0
2021-06-29 13:30:00,28.31,28.35,28.3,28.32,72870.0,23.0252,23.0577,23.0171,23.0333,72870.0
2021-06-29 13:35:00,28.33,28.36,28.32,28.34,45668.0,23.0415,23.0659,23.0333,23.0496,45668.0
2021-06-29 13:40:00,28.34,28.35,28.31,28.33,68597.0,23.0496,23.0577,23.0252,23.0415,68597.0
2021-06-29 13:45:00,28.33,28.35,28.29,28.33,48730.0,23.0415,23.0577,23.0089,23.0415,48730.0
2021-06-29 13:50:00,28.34,28.34,28.29,28.3,63937.0,23.0496,23.0496,23.0089,23.0171,63937.0
2021-06-29 13:55:00,28.3,28.31,28.21,28.24,54215.0,23.0171,23.0252,22.9439,22.9683,54215.0
2021-06-29 14:00:00,28.23,28.23,28.17,28.2,28282.0,22.9601,22.9601,22.9113,22.9357,28282.0
2021-06-29 14:05:00,28.2,28.21,28.15,28.16,26527.0,22.9357,22.9439,22.8951,22.9032,26527.0
2021-06-29 14:10:00,28.17,28.19,28.14,28.17,59646.0,22.9113,22.9276,22.8869,22.9113,59646.0
2021-06-29 14:15:00,28.16,28.19,28.1,28.13,69174.0,22.9032,22.9276,22.8544,22.8788,69174.0
2021-06-29 14:20:00,28.13,28.15,28.11,28.11,44266.0,22.8788,22.8951,22.8625,22.8625,44266.0
2021-06-29 14:25:00,28.11,28.12,28.08,28.09,50108.0,22.8625,22.8707,22.8381,22.8463,50108.0
2021-06-29 14:30:00,28.09,28.14,28.04,28.05,103779.0,22.8463,22.8869,22.8056,22.8137,103779.0
2021-06-29 14:35:00,28.05,28.06,27.97,27.99,193394.0,22.8137,22.8219,22.7487,22.7649,193394.0
2021-06-29 14:40:00,27.99,28.0,27.94,27.96,86064.0,22.7649,22.7731,22.7243,22.7405,86064.0
2021-06-29 14:45:00,27.96,27.98,27.94,27.94,80778.0,22.7405,22.7568,22.7243,22.7243,80778.0
2021-06-29 14:50:00,27.95,27.96,27.86,27.9,158907.0,22.7324,22.7405,22.6592,22.6917,158907.0
2021-06-29 14:55:00,27.91,27.96,27.89,27.96,77998.0,22.6999,22.7405,22.6836,22.7405,77998.0
2021-06-29 15:00:00,27.96,28.06,27.95,28.05,91469.0,22.7405,22.8219,22.7324,22.8137,91469.0
2021-06-29 15:05:00,28.05,28.06,28.0,28.0,76398.0,22.8137,22.8219,22.7731,22.7731,76398.0
2021-06-29 15:10:00,28.01,28.01,27.95,27.97,126656.0,22.7812,22.7812,22.7324,22.7487,126656.0
2021-06-29 15:15:00,27.97,27.99,27.95,27.95,90057.0,22.7487,22.7649,22.7324,22.7324,90057.0
2021-06-29 15:20:00,27.95,28.0,27.93,27.98,73396.0,22.7324,22.7731,22.7161,22.7568,73396.0
2021-06-29 15:25:00,27.98,28.0,27.89,27.89,60895.0,22.7568,22.7731,22.6836,22.6836,60895.0
2021-06-29 15:30:00,27.9,28.01,27.85,27.99,129997.0,22.6917,22.7812,22.6511,22.7649,129997.0
2021-06-29 15:35:00,27.99,27.99,27.92,27.95,128840.0,22.7649,22.7649,22.708,22.7324,128840.0
2021-06-29 15:40:00,27.95,27.96,27.89,27.93,180457.0,22.7324,22.7405,22.6836,22.7161,180457.0
2021-06-29 15:45:00,27.93,27.96,27.91,27.95,182202.0,22.7161,22.7405,22.6999,22.7324,182202.0
2021-06-29 15:50:00,27.95,28.0,27.93,28.0,209609.0,22.7324,22.7731,22.7161,22.7731,209609.0
2021-06-29 15:55:00,27.99,28.02,27.97,28.02,363828.0,22.7649,22.7893,22.7487,22.7893,363828.0
2021-06-30 09:30:00,28.43,28.55,28.39,28.42,278000.0,23.1228,23.2204,23.0903,23.1147,278000.0
2021-06-30 09:35:00,28.45,28.51,28.39,28.49,100685.0,23.1391,23.1879,23.0903,23.1716,100685.0
2021-06-30 09:40:00,28.5,28.64,28.48,28.64,100233.0,23.1797,23.2936,23.1635,23.2936,100233.0
2021-06-30 09:45:00,28.63,28.67,28.52,28.58,75060.0,23.2855,23.318,23.196,23.2448,75060.0
2021-06-30 09:50:00,28.58,28.77,28.57,28.75,131760.0,23.2448,23.3993,23.2367,23.3831,131760.0
2021-06-30 09:55:00,28.73,28.93,28.73,28.91,76565.0,23.3668,23.5295,23.3668,23.5132,76565.0
2021-06-30 10:00:00,28.92,28.95,28.85,28.86,114775.0,23.5213,23.5457,23.4644,23.4725,114775.0
2021-06-30 10:05:00,28.85,28.89,28.8,28.86,80876.0,23.4644,23.4969,23.4237,23.4725,80876.0
2021-06-30 10:10:00,28.86,29.05,28.86,29.0,115759.0,23.4725,23.6271,23.4725,23.5864,115759.0
2021-06-30 10:15:00,29.0,29.05,28.97,29.0,123662.0,23.5864,23.6271,23.562,23.5864,123662.0
2021-06-30 10:20:00,29.0,29.08,28.97,29.05,93932.0,23.5864,23.6514,23.562,23.6271,93932.0
2021-06-30 10:25:00,29.05,29.06,28.9,28.95,66104.0,23.6271,23.6352,23.5051,23.5457,66104.0
2021-06-30 10:30:00,28.94,29.07,28.88,29.07,123981.0,23.5376,23.6433,23.4888,23.6433,123981.0
2021-06-30 10:35:00,29.07,29.1,28.87,28.98,108738.0,23.6433,23.6677,23.4807,23.5701,108738.0
2021-06-30 10:40:00,28.97,29.0,28.83,28.91,98952.0,23.562,23.5864,23.4481,23.5132,98952.0
2021-06-30 10:45:00,28.91,29.01,28.87,29.0,104192.0,23.5132,23.5945,23.4807,23.5864,104192.0
2021-06-30 10:50:00,29.0,29.0,28.73,28.77,70281.0,23.5864,23.5864,23.3668,23.3993,70281.0
2021-06-30 10:55:00,28.77,28.78,28.67,28.68,76010.0,23.3993,23.4075,23.318,23.3261,76010.0
2021-06-30 11:00:00,28.66,28.68,28.57,28.6,38017.0,23.3099,23.3261,23.2367,23.2611,38017.0
2021-06-30 11:05:00,28.6,28.65,28.57,28.6,104542.0,23.2611,23.3017,23.2367,23.2611,104542.0
2021-06-30 11:10:00,28.6,28.6,28.53,28.54,54639.0,23.2611,23.2611,23.2041,23.2123,54639.0
2021-06-30 11:15:00,28.53,28.62,28.53,28.59,42269.0,23.2041,23.2773,23.2041,23.2529,42269.0
2021-06-30 11:20:00,28.58,28.64,28.54,28.62,36693.0,23.2448,23.2936,23.2123,23.2773,36693.0
2021-06-30 11:25:00,28.61,28.62,28.54,28.55,30747.0,23.2692,23.2773,23.2123,23.2204,30747.0
2021-06-30 11:30:00,28.55,28.58,28.52,28.55,36626.0,23.2204,23.2448,23.196,23.2204,36626.0
2021-06-30 11:35:00,28.55,28.68,28.55,28.64,70507.0,23.2204,23.3261,23.2204,23.2936,70507.0
2021-06-30 11:40:00,28.64,28.7,28.61,28.67,43626.0,23.2936,23.3424,23.2692,23.318,43626.0
2021-06-30 11:45:00,28.67,28.69,28.62,28.63,41932.0,23.318,23.3343,23.2773,23.2855,41932.0
2021-06-30 11:50:00,28.63,28.67,28.63,28.63,33316.0,23.2855,23.318,23.2855,23.2855,33316.0
2021-06-30 11:55:00,28.65,28.69,28.64,28.68,25696.0,23.3017,23.3343,23.2936,23.3261,25696.0
2021-06-30 12:00:00,28.69,28.86,28.68,28.84,68107.0,23.3343,23.4725,23.3261,23.4563,68107.0
2021-06-30 12:05:00,28.84,28.87,28.79,28.81,55502.0,23.4563,23.4807,23.4156,23.4319,55502.0
2021-06-30 12:10:00,28.81,28.82,28.79,28.81,29628.0,23.4319,23.44,23.4156,23.4319,29628.0
2021-06-30 12:15:00,28.8,28.81,28.76,28.78,22035.0,23.4237,23.4319,23.3912,23.4075,22035.0
2021-06-30 12:20:00,28.77,28.85,28.76,28.85,35684.0,23.3993,23.4644,23.3912,23.4644,35684.0
2021-06-30 12:25:00,28.85,28.89,28.81,28.89,44100.0,23.4644,23.4969,23.4319,23.4969,44100.0
2021-06-30 12:30:00,28.89,28.94,28.86,28.86,38670.0,23.4969,23.5376,23.4725,23.4725,38670.0
2021-06-30 12:35:00,28.85,28.93,28.85,28.91,29993.0,23.4644,23.5295,23.4644,23.5132,29993.0
2021-06-30 12:40:00,28.91,28.92,28.89,28.92,25090.0,23.5132,23.5213,23.4969,23.5213,25090.0
2021-06-30 12:45:00,28.92,28.92,28.89,28.92,44465.0,23.5213,23.5213,23.4969,23.5213,44465.0
2021-06-30 12:50:00,28.92,29.0,28.89,29.0,163891.0,23.5213,23.5864,23.4969,23.5864,163891.0
2021-06-30 12:55:00,29.0,29.02,28.92,28.97,146404.0,23.5864,23.6027,23.5213,23.562,146404.0
2021-06-30 13:00:00,28.96,28.97,28.91,28.93,29628.0,23.5539,23.562,23.5132,23.5295,29628.0
2021-06-30 13:05:00,28.92,29.03,28.92,29.02,252525.0,23.5213,23.6108,23.5213,23.6027,252525.0
2021-06-30 13:10:00,29.02,29.08,28.97,29.03,248027.0,23.6027,23.6514,23.562,23.6108,248027.0
2021-06-30 13:15:00,29.03,29.09,29.02,29.05,122018.0,23.6108,23.6596,23.6027,23.6271,122018.0
2021-06-30 13:20:00,29.05,29.06,28.99,29.03,61419.0,23.6271,23.6352,23.5783,23.6108,61419.0
2021-06-30 13:25:00,29.03,29.15,29.02,29.1,168757.0,23.6108,23.7084,23.6027,23.6677,168757.0
2021-06-30 13:30:00,29.1,29.11,29.05,29.07,43589.0,23.6677,23.6758,23.6271,23.6433,43589.0
2021-06-30 13:35:00,29.06,29.07,29.03,29.04,42310.0,23.6352,23.6433,23.6108,23.6189,42310.0
2021-06-30 13:40:00,29.04,29.05,28.94,28.97,36413.0,23.6189,23.6271,23.5376,23.562,36413.0
2021-06-30 13:45:00,28.96,29.05,28.93,29.03,178595.0,23.5539,23.6271,23.5295,23.6108,178595.0
2021-06-30 13:50:00,29.03,29.08,28.96,28.99,125394.0,23.6108,23.6514,23.5539,23.5783,125394.0
2021-06-30 13:55:00,28.98,28.98,28.93,28.96,79706.0,23.5701,23.5701,23.5295,23.5539,79706.0
2021-06-30 14:00:00,28.96,29.03,28.9,29.02,153536.0,23.5539,23.6108,23.5051,23.6027,153536.0
2021-06-30 14:05:00,29.02,29.04,28.95,28.96,218635.0,23.6027,23.6189,23.5457,23.5539,218635.0
2021-06-30 14:10:00,28.95,29.09,28.93,29.04,182168.0,23.5457,23.6596,23.5295,23.6189,182168.0
2021-06-30 14:15:00,29.05,29.14,29.04,29.11,153136.0,23.6271,23.7002,23.6189,23.6758,153136.0
2021-06-30 14:20:00,29.11,29.16,29.1,29.14,58479.0,23.6758,23.7165,23.6677,23.7002,58479.0
2021-06-30 14:25:00,29.14,29.17,29.08,29.08,75888.0,23.7002,23.7246,23.6514,23.6514,75888.0
2021-06-30 14:30:00,29.09,29.15,29.08,29.12,61940.0,23.6596,23.7084,23.6514,23.684,61940.0
2021-06-30 14:35:00,29.12,29.14,29.1,29.13,46292.0,23.684,23.7002,23.6677,23.6921,46292.0
2021-06-30 14:40:00,29.13,29.16,29.1,29.13,46655.0,23.6921,23.7165,23.6677,23.6921,46655.0
2021-06-30 14:45:00,29.13,29.18,29.12,29.16,57639.0,23.6921,23.7328,23.684,23.7165,57639.0
2021-06-30 14:50:00,29.16,29.18,29.11,29.17,118656.0,23.7165,23.7328,23.6758,23.7246,118656.0
2021-06-30 14:55:00,29.17,29.26,29.16,29.17,290920.0,23.7246,23.7978,23.7165,23.7246,290920.0
2021-06-30 15:00:00,29.18,29.19,29.13,29.14,37124.0,23.7328,23.7409,23.6921,23.7002,37124.0
2021-06-30 15:05:00,29.15,29.19,29.14,29.17,42003.0,23.7084,23.7409,23.7002,23.7246,42003.0
2021-06-30 15:10:00,29.17,29.25,29.13,29.24,164927.0,23.7246,23.7897,23.6921,23.7816,164927.0
2021-06-30 15:15:00,29.23,29.28,29.22,29.27,214826.0,23.7734,23.8141,23.7653,23.806,214826.0
2021-06-30 15:20:00,29.26,29.28,29.24,29.25,113476.0,23.7978,23.8141,23.7816,23.7897,113476.0
2021-06-30 15:25:00,29.26,29.28,29.21,29.21,104546.0,23.7978,23.8141,23.7572,23.7572,104546.0
2021-06-30 15:30:00,29.21,29.27,29.19,29.22,382316.0,23.7572,23.806,23.7409,23.7653,382316.0
2021-06-30 15:35:00,29.23,29.24,29.17,29.24,125663.0,23.7734,23.7816,23.7246,23.7816,125663.0
2021-06-30 15:40:00,29.24,29.26,29.2,29.2,303821.0,23.7816,23.7978,23.749,23.749,303821.0
2021-06-30 15:45:00,29.2,29.22,29.06,29.07,379746.0,23.749,23.7653,23.6352,23.6433,379746.0
2021-06-30 15:50:00,29.07,29.21,29.06,29.18,466299.0,23.6433,23.7572,23.6352,23.7328,466299.0
2021-06-30 15:55:00,29.17,29.21,29.15,29.19,520261.0,23.7246,23.7572,23.7084,23.7409,520261.0
2021-07-01 09:30:00,30.3,30.55,29.71,29.75,596760.0,24.6437,24.847,24.1638,24.1964,596760.0
2021-07-01 09:35:00,29.76,30.17,29.74,29.96,314898.0,24.2045,24.538,24.1882,24.3672,314898.0
2021-07-01 09:40:00,29.93,30.14,29.77,29.78,152492.0,24.3428,24.5136,24.2126,24.2208,152492.0
2021-07-01 09:45:00,29.8,29.89,29.63,29.78,201880.0,24.237,24.3102,24.0988,24.2208,201880.0
2021-07-01 09:50:00,29.79,29.79,29.46,29.63,214843.0,24.2289,24.2289,23.9605,24.0988,214843.0
2021-07-01 09:55:00,29.63,29.75,29.58,29.64,172659.0,24.0988,24.1964,24.0581,24.1069,172659.0
2021-07-01 10:00:00,29.64,29.73,29.53,29.59,101260.0,24.1069,24.1801,24.0174,24.0662,101260.0
2021-07-01 10:05:00,29.58,29.79,29.52,29.77,129267.0,24.0581,24.2289,24.0093,24.2126,129267.0
2021-07-01 10:10:00,29.76,29.83,29.7,29.79,76981.0,24.2045,24.2614,24.1557,24.2289,76981.0
2021-07-01 10:15:00,29.81,29.85,29.75,29.85,111355.0,24.2452,24.2777,24.1964,24.2777,111355.0
2021-07-01 10:20:00,29.85,29.95,29.81,29.94,101350.0,24.2777,24.359,24.2452,24.3509,101350.0
2021-07-01 10:25:00,29.94,29.94,29.75,29.79,106035.0,24.3509,24.3509,24.1964,24.2289,106035.0
2021-07-01 10:30:00,29.79,29.79,29.58,29.63,135954.0,24.2289,24.2289,24.0581,24.0988,135954.0
2021-07-01 10:35:00,29.64,29.65,29.53,29.59,107691.0,24.1069,24.115,24.0174,24.0662,107691.0
2021-07-01 10:40:00,29.59,29.71,29.57,29.71,79920.0,24.0662,24.1638,24.05,24.1638,79920.0
2021-07-01 10:45:00,29.71,29.82,29.68,29.72,100563.0,24.1638,24.2533,24.1394,24.172,100563.0
2021-07-01 10:50:00,29.72,29.77,29.6,29.61,48397.0,24.172,24.2126,24.0744,24.0825,48397.0
2021-07-01 10:55:00,29.61,29.64,29.52,29.54,86814.0,24.0825,24.1069,24.0093,24.0256,86814.0
2021-07-01 11:00:00,29.53,29.65,29.52,29.61,143754.0,24.0174,24.115,24.0093,24.0825,143754.0
2021-07-01 11:05:00,29.61,29.83,29.59,29.78,167048.0,24.0825,24.2614,24.0662,24.2208,167048.0
2021-07-01 11:10:00,29.78,29.79,29.63,29.65,71181.0,24.2208,24.2289,24.0988,24.115,71181.0
2021-07-01 11:15:00,29.66,29.67,29.49,29.5,146628.0,24.1232,24.1313,23.9849,23.993,146628.0
2021-07-01 11:20:00,29.5,29.54,29.43,29.45,85956.0,23.993,24.0256,23.9361,23.9524,85956.0
2021-07-01 11:25:00,29.45,29.67,29.4,29.66,203937.0,23.9524,24.1313,23.9117,24.1232,203937.0
2021-07-01 11:30:00,29.66,29.77,29.65,29.77,92996.0,24.1232,24.2126,24.115,24.2126,92996.0
2021-07-01 11:35:00,29.77,29.78,29.72,29.74,51069.0,24.2126,24.2208,24.172,24.1882,51069.0
2021-07-01 11:40:00,29.74,29.78,29.71,29.78,51730.0,24.1882,24.2208,24.1638,24.2208,51730.0
2021-07-01 11:45:00,29.78,29.9,29.76,29.9,107323.0,24.2208,24.3184,24.2045,24.3184,107323.0
2021-07-01 11:50:00,29.91,30.0,29.9,29.96,146354.0,24.3265,24.3997,24.3184,24.3672,146354.0
2021-07-01 11:55:00,29.96,29.97,29.89,29.94,146572.0,24.3672,24.3753,24.3102,24.3509,146572.0
2021-07-01 12:00:00,29.93,29.97,29.84,29.86,63601.0,24.3428,24.3753,24.2696,24.2858,63601.0
2021-07-01 12:05:00,29.85,29.87,29.8,29.82,54095.0,24.2777,24.294,24.237,24.2533,54095.0
2021-07-01 12:10:00,29.82,29.83,29.74,29.76,39439.0,24.2533,24.2614,24.1882,24.2045,39439.0
2021-07-01 12:15:00,29.77,29.87,29.76,29.87,42333.0,24.2126,24.294,24.2045,24.294,42333.0
2021-07-01 12:20:00,29.87,29.92,29.86,29.88,151976.0,24.294,24.3346,24.2858,24.3021,151976.0
2021-07-01 12:25:00,29.88,29.93,29.88,29.92,34763.0,24.3021,24.3428,24.3021,24.3346,34763.0
2021-07-01 12:30:00,29.91,29.93,29.9,29.92,34284.0,24.3265,24.3428,24.3184,24.3346,34284.0
2021-07-01 12:35:00,29.92,29.97,29.9,29.96,49862.0,24.3346,24.3753,24.3184,24.3672,49862.0
2021-07-01 12:40:00,29.96,30.06,29.95,30.01,190591.0,24.3672,24.4485,24.359,24.4078,190591.0
2021-07-01 12:45:00,30.0,30.07,29.93,29.94,88938.0,24.3997,24.4566,24.3428,24.3509,88938.0
2021-07-01 12:50:00,29.94,29.97,29.87,29.88,51619.0,24.3509,24.3753,24.294,24.3021,51619.0
2021-07-01 12:55:00,29.89,29.9,29.83,29.86,73098.0,24.3102,24.3184,24.2614,24.2858,73098.0
2021-07-01 13:00:00,29.87,29.91,29.84,29.88,46050.0,24.294,24.3265,24.2696,24.3021,46050.0
2021-07-01 13:05:00,29.88,29.98,29.87,29.98,37115.0,24.3021,24.3834,24.294,24.3834,37115.0
2021-07-01 13:10:00,29.97,29.99,29.9,29.91,57265.0,24.3753,24.3916,24.3184,24.3265,57265.0
2021-07-01 13:15:00,29.9,30.08,29.89,30.07,82058.0,24.3184,24.4648,24.3102,24.4566,82058.0
2021-07-01 13:20:00,30.08,30.11,30.03,30.1,85290.0,24.4648,24.4892,24.4241,24.481,85290.0
2021-07-01 13:25:00,30.1,30.13,30.07,30.08,73088.0,24.481,24.5054,24.4566,24.4648,73088.0
2021-07-01 13:30:00,30.09,30.09,30.04,30.05,59685.0,24.4729,24.4729,24.4322,24.4404,59685.0
2021-07-01 13:35:00,30.05,30.08,29.93,29.96,59592.0,24.4404,24.4648,24.3428,24.3672,59592.0
2021-07-01 13:40:00,29.96,29.96,29.77,29.87,127698.0,24.3672,24.3672,24.2126,24.294,127698.0
2021-07-01 13:45:00,29.88,29.93,29.84,29.87,129116.0,24.3021,24.3428,24.2696,24.294,129116.0
2021-07-01 13:50:00,29.86,29.92,29.79,29.91,138212.0,24.2858,24.3346,24.2289,24.3265,138212.0
2021-07-01 13:55:00,29.91,29.95,29.9,29.9,31143.0,24.3265,24.359,24.3184,24.3184,31143.0
2021-07-01 14:00:00,29.88,29.89,29.72,29.72,42645.0,24.3021,24.3102,24.172,24.172,42645.0
2021-07-01 14:05:00,29.72,29.73,29.67,29.67,42093.0,24.172,24.1801,24.1313,24.1313,42093.0
2021-07-01 14:10:00,29.67,29.82,29.65,29.8,120351.0,24.1313,24.2533,24.115,24.237,120351.0
2021-07-01 14:15:00,29.81,29.83,29.76,29.83,64896.0,24.2452,24.2614,24.2045,24.2614,64896.0
2021-07-01 14:20:00,29.83,29.95,29.81,29.93,43459.0,24.2614,24.359,24.2452,24.3428,43459.0
2021-07-01 14:25:00,29.93,29.99,29.9,29.97,67570.0,24.3428,24.3916,24.3184,24.3753,67570.0
2021-07-01 14:30:00,29.97,30.04,29.96,30.01,83683.0,24.3753,24.4322,24.3672,24.4078,83683.0
2021-07-01 14:35:00,30.0,30.04,29.93,29.95,40947.0,24.3997,24.4322,24.3428,24.359,40947.0
2021-07-01 14:40:00,29.95,29.96,29.9,29.92,32072.0,24.359,24.3672,24.3184,24.3346,32072.0
2021-07-01 14:45:00,29.92,29.98,29.9,29.96,48976.0,24.3346,24.3834,24.3184,24.3672,48976.0
2021-07-01 14:50:00,29.96,29.99,29.94,29.98,44029.0,24.3672,24.3916,24.3509,24.3834,44029.0
2021-07-01 14:55:00,29.98,30.02,29.98,30.0,51584.0,24.3834,24.416,24.3834,24.3997,51584.0
2021-07-01 15:00:00,30.0,30.04,29.98,29.99,96090.0,24.3997,24.4322,24.3834,24.3916,96090.0
2021-07-01 15:05:00,30.0,30.01,29.98,30.0,62525.0,24.3997,24.4078,24.3834,24.3997,62525.0
2021-07-01 15:10:00,29.99,30.02,29.96,30.0,62772.0,24.3916,24.416,24.3672,24.3997,62772.0
2021-07-01 15:15:00,30.0,30.05,29.97,30.05,56436.0,24.3997,24.4404,24.3753,24.4404,56436.0
2021-07-01 15:20:00,30.04,30.1,30.01,30.09,118013.0,24.4322,24.481,24.4078,24.4729,118013.0
2021-07-01 15:25:00,30.09,30.1,30.06,30.1,111815.0,24.4729,24.481,24.4485,24.481,111815.0
2021-07-01 15:30:00,30.1,30.18,30.08,30.1,319839.0,24.481,24.5461,24.4648,24.481,319839.0
2021-07-01 15:35:00,30.1,30.15,30.04,30.09,126076.0,24.481,24.5217,24.4322,24.4729,126076.0
2021-07-01 15:40:00,30.09,30.12,30.07,30.12,150339.0,24.4729,24.4973,24.4566,24.4973,150339.0
2021-07-01 15:45:00,30.12,30.12,30.02,30.04,442502.0,24.4973,24.4973,24.416,24.4322,442502.0
2021-07-01 15:50:00,30.04,30.07,29.96,29.96,319251.0,24.4322,24.4566,24.3672,24.3672,319251.0
2021-07-01 15:55:00,29.96,30.04,29.94,29.96,979386.0,24.3672,24.4322,24.3509,24.3672,979386.0
2021-07-02 09:30:00,29.86,29.86,29.41,29.6,281649.0,24.2858,24.2858,23.9198,24.0744,281649.0
2021-07-02 09:35:00,29.61,29.97,29.57,29.9,158488.0,24.0825,24.3753,24.05,24.3184,158488.0
2021-07-02 09:40:00,29.91,29.91,29.66,29.71,66178.0,24.3265,24.3265,24.1232,24.1638,66178.0
2021-07-02 09:45:00,29.71,29.84,29.54,29.55,190400.0,24.1638,24.2696,24.0256,24.0337,190400.0
2021-07-02 09:50:00,29.55,29.78,29.55,29.64,166422.0,24.0337,24.2208,24.0337,24.1069,166422.0
2021-07-02 09:55:00,29.63,29.76,29.59,29.7,295066.0,24.0988,24.2045,24.0662,24.1557,295066.0
2021-07-02 10:00:00,29.7,29.7,29.53,29.59,201869.0,24.1557,24.1557,24.0174,24.0662,201869.0
2021-07-02 10:05:00,29.57,29.6,29.47,29.49,96857.0,24.05,24.0744,23.9686,23.9849,96857.0
2021-07-02 10:10:00,29.48,29.51,29.44,29.44,124384.0,23.9768,24.0012,23.9442,23.9442,124384.0
2021-07-02 10:15:00,29.44,29.65,29.41,29.58,145701.0,23.9442,24.115,23.9198,24.0581,145701.0
2021-07-02 10:20:00,29.59,29.59,29.43,29.52,65733.0,24.0662,24.0662,23.9361,24.0093,65733.0
2021-07-02 10:25:00,29.52,29.61,29.51,29.59,172640.0,24.0093,24.0825,24.0012,24.0662,172640.0
2021-07-02 10:30:00,29.6,29.62,29.53,29.54,82494.0,24.0744,24.0906,24.0174,24.0256,82494.0
2021-07-02 10:35:00,29.54,29.55,29.33,29.38,160843.0,24.0256,24.0337,23.8548,23.8954,160843.0
2021-07-02 10:40:00,29.38,29.41,29.33,29.4,48077.0,23.8954,23.9198,23.8548,23.9117,48077.0
2021-07-02 10:45:00,29.4,29.48,29.39,29.41,38491.0,23.9117,23.9768,23.9036,23.9198,38491.0
2021-07-02 10:50:00,29.42,29.44,29.33,29.38,69489.0,23.928,23.9442,23.8548,23.8954,69489.0
2021-07-02 10:55:00,29.38,29.46,29.34,29.46,52325.0,23.8954,23.9605,23.8629,23.9605,52325.0
2021-07-02 11:00:00,29.46,29.47,29.37,29.39,52167.0,23.9605,23.9686,23.8873,23.9036,52167.0
2021-07-02 11:05:00,29.4,29.47,29.39,29.43,60826.0,23.9117,23.9686,23.9036,23.9361,60826.0
2021-07-02 11:10:00,29.44,29.51,29.4,29.49,50941.0,23.9442,24.0012,23.9117,23.9849,50941.0
2021-07-02 11:15:00,29.49,29.51,29.41,29.5,52316.0,23.9849,24.0012,23.9198,23.993,52316.0
2021-07-02 11:20:00,29.5,29.59,29.49,29.54,136656.0,23.993,24.0662,23.9849,24.0256,136656.0
2021-07-02 11:25:00,29.55,29.56,29.49,29.51,32546.0,24.0337,24.0418,23.9849,24.0012,32546.0
2021-07-02 11:30:00,29.51,29.51,29.45,29.46,43786.0,24.0012,24.0012,23.9524,23.9605,43786.0
2021-07-02 11:35:00,29.46,29.46,29.35,29.38,41954.0,23.9605,23.9605,23.871,23.8954,41954.0
2021-07-02 11:40:00,29.38,29.42,29.37,29.4,41771.0,23.8954,23.928,23.8873,23.9117,41771.0
2021-07-02 11:45:00,29.4,29.42,29.37,29.4,32466.0,23.9117,23.928,23.8873,23.9117,32466.0
2021-07-02 11:50:00,29.4,29.4,29.36,29.36,44059.0,23.9117,23.9117,23.8792,23.8792,44059.0
2021-07-02 11:55:00,29.37,29.38,29.3,29.35,63274.0,23.8873,23.8954,23.8304,23.871,63274.0
2021-07-02 12:00:00,29.35,29.39,29.32,29.38,40716.0,23.871,23.9036,23.8466,23.8954,40716.0
2021-07-02 12:05:00,29.37,29.38,29.34,29.37,88853.0,23.8873,23.8954,23.8629,23.8873,88853.0
2021-07-02 12:10:00,29.36,29.41,29.34,29.34,39684.0,23.8792,23.9198,23.8629,23.8629,39684.0
2021-07-02 12:15:00,29.34,29.42,29.33,29.41,32408.0,23.8629,23.928,23.8548,23.9198,32408.0
2021-07-02 12:20:00,29.41,29.44,29.34,29.34,57000.0,23.9198,23.9442,23.8629,23.8629,57000.0
2021-07-02 12:25:00,29.34,29.37,29.32,29.32,74743.0,23.8629,23.8873,23.8466,23.8466,74743.0
2021-07-02 12:30:00,29.33,29.38,29.27,29.37,86428.0,23.8548,23.8954,23.806,23.8873,86428.0
2021-07-02 12:35:00,29.37,29.39,29.32,29.33,88827.0,23.8873,23.9036,23.8466,23.8548,88827.0
2021-07-02 12:40:00,29.33,29.35,29.31,29.34,138745.0,23.8548,23.871,23.8385,23.8629,138745.0
2021-07-02 12:45:00,29.33,29.38,29.3,29.37,109062.0,23.8548,23.8954,23.8304,23.8873,109062.0
2021-07-02 12:50:00,29.37,29.45,29.35,29.44,117798.0,23.8873,23.9524,23.871,23.9442,117798.0
2021-07-02 12:55:00,29.44,29.48,29.38,29.38,73140.0,23.9442,23.9768,23.8954,23.8954,73140.0
2021-07-02 13:00:00,29.37,29.43,29.35,29.43,76721.0,23.8873,23.9361,23.871,23.9361,76721.0
2021-07-02 13:05:00,29.44,29.5,29.43,29.5,58479.0,23.9442,23.993,23.9361,23.993,58479.0
2021-07-02 13:10:00,29.5,29.51,29.45,29.46,49326.0,23.993,24.0012,23.9524,23.9605,49326.0
2021-07-02 13:15:00,29.47,29.51,29.47,29.51,54209.0,23.9686,24.0012,23.9686,24.0012,54209.0
2021-07-02 13:20:00,29.51,29.51,29.47,29.49,47510.0,24.0012,24.0012,23.9686,23.9849,47510.0
2021-07-02 13:25:00,29.49,29.49,29.46,29.48,41823.0,23.9849,23.9849,23.9605,23.9768,41823.0
2021-07-02 13:30:00,29.48,29.49,29.44,29.45,44390.0,23.9768,23.9849,23.9442,23.9524,44390.0
2021-07-02 13:35:00,29.45,29.47,29.43,29.47,81773.0,23.9524,23.9686,23.9361,23.9686,81773.0
2021-07-02 13:40:00,29.48,29.51,29.46,29.46,104827.0,23.9768,24.0012,23.9605,23.9605,104827.0
2021-07-02 13:45:00,29.46,29.49,29.45,29.49,111459.0,23.9605,23.9849,23.9524,23.9849,111459.0
2021-07-02 13:50:00,29.48,29.49,29.37,29.38,87684.0,23.9768,23.9849,23.8873,23.8954,87684.0
2021-07-02 13:55:00,29.38,29.38,29.31,29.34,57349.0,23.8954,23.8954,23.8385,23.8629,57349.0
2021-07-02 14:00:00,29.34,29.38,29.32,29.38,44600.0,23.8629,23.8954,23.8466,23.8954,44600.0
2021-07-02 14:05:00,29.37,29.4,29.32,29.38,125590.0,23.8873,23.9117,23.8466,23.8954,125590.0
2021-07-02 14:10:00,29.38,29.45,29.37,29.41,32553.0,23.8954,23.9524,23.8873,23.9198,32553.0
2021-07-02 14:15:00,29.4,29.44,29.39,29.42,35678.0,23.9117,23.9442,23.9036,23.928,35678.0
2021-07-02 14:20:00,29.41,29.42,29.35,29.35,42992.0,23.9198,23.928,23.871,23.871,42992.0
2021-07-02 14:25:00,29.36,29.37,29.28,29.33,110180.0,23.8792,23.8873,23.8141,23.8548,110180.0
2021-07-02 14:30:00,29.33,29.34,29.29,29.29,82060.0,23.8548,23.8629,23.8222,23.8222,82060.0
2021-07-02 14:35:00,29.3,29.3,29.24,29.28,62350.0,23.8304,23.8304,23.7816,23.8141,62350.0
2021-07-02 14:40:00,29.29,29.34,29.28,29.32,80663.0,23.8222,23.8629,23.8141,23.8466,80663.0
2021-07-02 14:45:00,29.33,29.36,29.31,29.35,89466.0,23.8548,23.8792,23.8385,23.871,89466.0
2021-07-02 14:50:00,29.35,29.36,29.33,29.34,48848.0,23.871,23.8792,23.8548,23.8629,48848.0
2021-07-02 14:55:00,29.34,29.35,29.32,29.33,42877.0,23.8629,23.871,23.8466,23.8548,42877.0
2021-07-02 15:00:00,29.33,29.42,29.32,29.41,91505.0,23.8548,23.928,23.8466,23.9198,91505.0
2021-07-02 15:05:00,29.41,29.44,29.41,29.43,60725.0,23.9198,23.9442,23.9198,23.9361,60725.0
2021-07-02 15:10:00,29.44,29.51,29.43,29.51,82576.0,23.9442,24.0012,23.9361,24.0012,82576.0
2021-07-02 15:15:00,29.52,29.6,29.51,29.59,81499.0,24.0093,24.0744,24.0012,24.0662,81499.0
2021-07-02 15:20:00,29.59,29.59,29.46,29.49,115917.0,24.0662,24.0662,23.9605,23.9849,115917.0
2021-07-02 15:25:00,29.48,29.48,29.42,29.46,68179.0,23.9768,23.9768,23.928,23.9605,68179.0
2021-07-02 15:30:00,29.47,29.5,29.43,29.46,89742.0,23.9686,23.993,23.9361,23.9605,89742.0
2021-07-02 15:35:00,29.46,29.46,29.39,29.39,164114.0,23.9605,23.9605,23.9036,23.9036,164114.0
2021-07-02 15:40:00,29.4,29.4,29.28,29.3,267811.0,23.9117,23.9117,23.8141,23.8304,267811.0
2021-07-02 15:45:00,29.3,29.35,29.29,29.33,267394.0,23.8304,23.871,23.8222,23.8548,267394.0
2021-07-02 15:50:00,29.33,29.36,29.24,29.25,364184.0,23.8548,23.8792,23.7816,23.7897,364184.0
2021-07-02 15:55:00,29.25,29.27,29.19,29.23,662571.0,23.7897,23.806,23.7409,23.7734,662571.0
2021-07-06 09:30:00,29.3,29.3,28.6,28.61,637049.0,23.8304,23.8304,23.2611,23.2692,637049.0
2021-07-06 09:35:00,28.61,28.73,28.46,28.49,347196.0,23.2692,23.3668,23.1472,23.1716,347196.0
2021-07-06 09:40:00,28.48,28.52,28.2,28.28,306730.0,23.1635,23.196,22.9357,23.0008,306730.0
2021-07-06 09:45:00,28.26,28.55,28.23,28.54,322007.0,22.9845,23.2204,22.9601,23.2123,322007.0
2021-07-06 09:50:00,28.55,28.68,28.55,28.66,306305.0,23.2204,23.3261,23.2204,23.3099,306305.0
2021-07-06 09:55:00,28.65,28.76,28.61,28.64,326373.0,23.3017,23.3912,23.2692,23.2936,326373.0
2021-07-06 10:00:00,28.63,28.65,28.35,28.37,198894.0,23.2855,23.3017,23.0577,23.074,198894.0
2021-07-06 10:05:00,28.37,28.42,28.31,28.37,153884.0,23.074,23.1147,23.0252,23.074,153884.0
2021-07-06 10:10:00,28.37,28.5,28.35,28.37,123021.0,23.074,23.1797,23.0577,23.074,123021.0
2021-07-06 10:15:00,28.36,28.44,28.31,28.4,104413.0,23.0659,23.1309,23.0252,23.0984,104413.0
2021-07-06 10:20:00,28.4,28.4,28.28,28.3,131965.0,23.0984,23.0984,23.0008,23.0171,131965.0
2021-07-06 10:25:00,28.3,28.33,28.19,28.22,154101.0,23.0171,23.0415,22.9276,22.952,154101.0
2021-07-06 10:30:00,28.22,28.26,28.11,28.25,138775.0,22.952,22.9845,22.8625,22.9764,138775.0
2021-07-06 10:35:00,28.25,28.32,28.17,28.24,83600.0,22.9764,23.0333,22.9113,22.9683,83600.0
2021-07-06 10:40:00,28.22,28.36,28.2,28.33,100904.0,22.952,23.0659,22.9357,23.0415,100904.0
2021-07-06 10:45:00,28.33,28.34,28.25,28.29,71379.0,23.0415,23.0496,22.9764,23.0089,71379.0
2021-07-06 10:50:00,28.29,28.35,28.21,28.27,77780.0,23.0089,23.0577,22.9439,22.9927,77780.0
2021-07-06 10:55:00,28.27,28.27,28.13,28.16,121258.0,22.9927,22.9927,22.8788,22.9032,121258.0
2021-07-06 11:00:00,28.16,28.24,28.1,28.12,70894.0,22.9032,22.9683,22.8544,22.8707,70894.0
2021-07-06 11:05:00,28.12,28.17,28.04,28.04,106966.0,22.8707,22.9113,22.8056,22.8056,106966.0
2021-07-06 11:10:00,28.06,28.23,28.04,28.21,63862.0,22.8219,22.9601,22.8056,22.9439,63862.0
2021-07-06 11:15:00,28.21,28.3,28.14,28.25,87874.0,22.9439,23.0171,22.8869,22.9764,87874.0
2021-07-06 11:20:00,28.26,28.27,28.19,28.26,67393.0,22.9845,22.9927,22.9276,22.9845,67393.0
2021-07-06 11:25:00,28.25,28.32,28.16,28.32,61186.0,22.9764,23.0333,22.9032,23.0333,61186.0
2021-07-06 11:30:00,28.31,28.37,28.27,28.32,81954.0,23.0252,23.074,22.9927,23.0333,81954.0
2021-07-06 11:35:00,28.33,28.4,28.29,28.39,55893.0,23.0415,23.0984,23.0089,23.0903,55893.0
2021-07-06 11:40:00,28.39,28.43,28.33,28.37,134440.0,23.0903,23.1228,23.0415,23.074,134440.0
2021-07-06 11:45:00,28.37,28.38,28.27,28.35,116617.0,23.074,23.0821,22.9927,23.0577,116617.0
2021-07-06 11:50:00,28.34,28.36,28.27,28.29,251680.0,23.0496,23.0659,22.9927,23.0089,251680.0
2021-07-06 11:55:00,28.3,28.32,28.24,28.32,125129.0,23.0171,23.0333,22.9683,23.0333,125129.0
2021-07-06 12:00:00,28.32,28.35,28.22,28.23,71133.0,23.0333,23.0577,22.952,22.9601,71133.0
2021-07-06 12:05:00,28.23,28.26,28.19,28.2,72053.0,22.9601,22.9845,22.9276,22.9357,72053.0
2021-07-06 12:10:00,28.2,28.32,28.19,28.26,62639.0,22.9357,23.0333,22.9276,22.9845,62639.0
2021-07-06 12:15:00,28.26,28.37,28.26,28.32,39518.0,22.9845,23.074,22.9845,23.0333,39518.0
2021-07-06 12:20:00,28.32,28.32,28.23,28.27,83801.0,23.0333,23.0333,22.9601,22.9927,83801.0
2021-07-06 12:25:00,28.26,28.3,28.21,28.29,105717.0,22.9845,23.0171,22.9439,23.0089,105717.0
2021-07-06 12:30:00,28.29,28.29,28.19,28.2,59692.0,23.0089,23.0089,22.9276,22.9357,59692.0
2021-07-06 12:35:00,28.19,28.22,28.15,28.2,96475.0,22.9276,22.952,22.8951,22.9357,96475.0
2021-07-06 12:40:00,28.21,28.21,28.13,28.14,212970.0,22.9439,22.9439,22.8788,22.8869,212970.0
2021-07-06 12:45:00,28.14,28.26,28.06,28.25,50001.0,22.8869,22.9845,22.8219,22.9764,50001.0
2021-07-06 12:50:00,28.24,28.24,28.18,28.21,33706.0,22.9683,22.9683,22.9195,22.9439,33706.0
2021-07-06 12:55:00,28.19,28.2,28.14,28.18,43482.0,22.9276,22.9357,22.8869,22.9195,43482.0
2021-07-06 13:00:00,28.18,28.31,28.17,28.26,84580.0,22.9195,23.0252,22.9113,22.9845,84580.0
2021-07-06 13:05:00,28.25,28.28,28.19,28.22,65197.0,22.9764,23.0008,22.9276,22.952,65197.0
2021-07-06 13:10:00,28.23,28.24,28.19,28.23,54826.0,22.9601,22.9683,22.9276,22.9601,54826.0
2021-07-06 13:15:00,28.24,28.3,28.23,28.29,38902.0,22.9683,23.0171,22.9601,23.0089,38902.0
2021-07-06 13:20:00,28.3,28.35,28.28,28.31,38723.0,23.0171,23.0577,23.0008,23.0252,38723.0
2021-07-06 13:25:00,28.3,28.38,28.3,28.37,71128.0,23.0171,23.0821,23.0171,23.074,71128.0
2021-07-06 13:30:00,28.37,28.4,28.34,28.37,51698.0,23.074,23.0984,23.0496,23.074,51698.0
2021-07-06 13:35:00,28.38,28.41,28.34,28.4,28222.0,23.0821,23.1065,23.0496,23.0984,28222.0
2021-07-06 13:40:00,28.4,28.43,28.39,28.4,37105.0,23.0984,23.1228,23.0903,23.0984,37105.0
2021-07-06 13:45:00,28.4,28.42,28.34,28.35,32461.0,23.0984,23.1147,23.0496,23.0577,32461.0
2021-07-06 13:50:00,28.34,28.37,28.3,28.32,78573.0,23.0496,23.074,23.0171,23.0333,78573.0
2021-07-06 13:55:00,28.31,28.39,28.31,28.36,72742.0,23.0252,23.0903,23.0252,23.0659,72742.0
2021-07-06 14:00:00,28.35,28.36,28.31,28.34,51895.0,23.0577,23.0659,23.0252,23.0496,51895.0
2021-07-06 14:05:00,28.34,28.34,28.31,28.33,31768.0,23.0496,23.0496,23.0252,23.0415,31768.0
2021-07-06 14:10:00,28.32,28.32,28.2,28.21,79562.0,23.0333,23.0333,22.9357,22.9439,79562.0
2021-07-06 14:15:00,28.22,28.27,28.21,28.25,77085.0,22.952,22.9927,22.9439,22.9764,77085.0
2021-07-06 14:20:00,28.24,28.31,28.18,28.19,92967.0,22.9683,23.0252,22.9195,22.9276,92967.0
2021-07-06 14:25:00,28.19,28.21,28.15,28.17,81432.0,22.9276,22.9439,22.8951,22.9113,81432.0
2021-07-06 14:30:00,28.17,28.19,28.1,28.12,377312.0,22.9113,22.9276,22.8544,22.8707,377312.0
2021-07-06 14:35:00,28.12,28.19,28.11,28.13,88186.0,22.8707,22.9276,22.8625,22.8788,88186.0
2021-07-06 14:40:00,28.13,28.15,28.12,28.13,119520.0,22.8788,22.8951,22.8707,22.8788,119520.0
2021-07-06 14:45:00,28.13,28.16,28.11,28.12,106298.0,22.8788,22.9032,22.8625,22.8707,106298.0
2021-07-06 14:50:00,28.13,28.14,28.06,28.07,188613.0,22.8788,22.8869,22.8219,22.83,188613.0
2021-07-06 14:55:00,28.07,28.08,28.04,28.04,285754.0,22.83,22.8381,22.8056,22.8056,285754.0
2021-07-06 15:00:00,28.04,28.08,28.02,28.06,166136.0,22.8056,22.8381,22.7893,22.8219,166136.0
2021-07-06 15:05:00,28.05,28.07,27.97,28.01,286097.0,22.8137,22.83,22.7487,22.7812,286097.0
2021-07-06 15:10:00,28.0,28.04,27.98,28.04,150473.0,22.7731,22.8056,22.7568,22.8056,150473.0
2021-07-06 15:15:00,28.04,28.11,28.0,28.1,87994.0,22.8056,22.8625,22.7731,22.8544,87994.0
2021-07-06 15:20:00,28.1,28.1,28.03,28.03,96253.0,22.8544,22.8544,22.7975,22.7975,96253.0
2021-07-06 15:25:00,28.04,28.04,27.9,27.9,487992.0,22.8056,22.8056,22.6917,22.6917,487992.0
2021-07-06 15:30:00,27.91,27.93,27.81,27.85,327103.0,22.6999,22.7161,22.6185,22.6511,327103.0
2021-07-06 15:35:00,27.85,27.89,27.82,27.82,273770.0,22.6511,22.6836,22.6267,22.6267,273770.0
2021-07-06 15:40:00,27.83,27.83,27.68,27.75,955231.0,22.6348,22.6348,22.5128,22.5697,955231.0
2021-07-06 15:45:00,27.74,27.76,27.66,27.75,586948.0,22.5616,22.5779,22.4965,22.5697,586948.0
2021-07-06 15:50:00,27.75,27.81,27.73,27.79,415918.0,22.5697,22.6185,22.5535,22.6023,415918.0
2021-07-06 15:55:00,27.8,27.87,27.79,27.84,656426.0,22.6104,22.6673,22.6023,22.6429,656426.0
2021-07-07 09:30:00,28.24,28.58,27.98,28.41,692501.0,22.9683,23.2448,22.7568,23.1065,692501.0
2021-07-07 09:35:00,28.43,28.61,28.18,28.22,326193.0,23.1228,23.2692,22.9195,22.952,326193.0
2021-07-07 09:40:00,28.22,28.31,27.98,28.05,256954.0,22.952,23.0252,22.7568,22.8137,256954.0
2021-07-07 09:45:00,28.03,28.25,28.03,28.1,332154.0,22.7975,22.9764,22.7975,22.8544,332154.0
2021-07-07 09:50:00,28.1,28.1,27.83,27.83,263529.0,22.8544,22.8544,22.6348,22.6348,263529.0
2021-07-07 09:55:00,27.84,27.95,27.79,27.92,192852.0,22.6429,22.7324,22.6023,22.708,192852.0
2021-07-07 10:00:00,27.91,27.91,27.61,27.62,259579.0,22.6999,22.6999,22.4559,22.464,259579.0
2021-07-07 10:05:00,27.62,27.73,27.51,27.53,200722.0,22.464,22.5535,22.3745,22.3908,200722.0
2021-07-07 10:10:00,27.54,27.55,27.4,27.49,331221.0,22.3989,22.4071,22.2851,22.3583,331221.0
2021-07-07 10:15:00,27.48,27.49,27.27,27.31,279053.0,22.3501,22.3583,22.1793,22.2119,279053.0
2021-07-07 10:20:00,27.31,27.37,27.17,27.26,273153.0,22.2119,22.2607,22.098,22.1712,273153.0
2021-07-07 10:25:00,27.26,27.31,27.04,27.06,254202.0,22.1712,22.2119,21.9923,22.0085,254202.0
2021-07-07 10:30:00,27.06,27.24,27.02,27.22,390829.0,22.0085,22.1549,21.976,22.1387,390829.0
2021-07-07 10:35:00,27.21,27.4,27.17,27.26,240565.0,22.1305,22.2851,22.098,22.1712,240565.0
2021-07-07 10:40:00,27.26,27.31,27.09,27.11,249075.0,22.1712,22.2119,22.0329,22.0492,249075.0
2021-07-07 10:45:00,27.11,27.29,27.05,27.26,171328.0,22.0492,22.1956,22.0004,22.1712,171328.0
2021-07-07 10:50:00,27.26,27.29,27.21,27.26,123914.0,22.1712,22.1956,22.1305,22.1712,123914.0
2021-07-07 10:55:00,27.26,27.41,27.21,27.4,115880.0,22.1712,22.2932,22.1305,22.2851,115880.0
2021-07-07 11:00:00,27.4,27.54,27.3,27.53,162647.0,22.2851,22.3989,22.2037,22.3908,162647.0
2021-07-07 11:05:00,27.54,27.62,27.46,27.47,184819.0,22.3989,22.464,22.3339,22.342,184819.0
2021-07-07 11:10:00,27.47,27.54,27.42,27.45,109201.0,22.342,22.3989,22.3013,22.3257,109201.0
2021-07-07 11:15:00,27.45,27.47,27.39,27.41,149756.0,22.3257,22.342,22.2769,22.2932,149756.0
2021-07-07 11:20:00,27.41,27.43,27.29,27.34,187718.0,22.2932,22.3095,22.1956,22.2363,187718.0
2021-07-07 11:25:00,27.34,27.45,27.33,27.43,114509.0,22.2363,22.3257,22.2281,22.3095,114509.0
2021-07-07 11:30:00,27.45,27.64,27.44,27.6,151382.0,22.3257,22.4803,22.3176,22.4477,151382.0
2021-07-07 11:35:00,27.6,27.71,27.57,27.61,138828.0,22.4477,22.5372,22.4233,22.4559,138828.0
2021-07-07 11:40:00,27.6,27.62,27.51,27.53,55032.0,22.4477,22.464,22.3745,22.3908,55032.0
2021-07-07 11:45:00,27.52,27.53,27.44,27.5,82720.0,22.3827,22.3908,22.3176,22.3664,82720.0
2021-07-07 11:50:00,27.5,27.56,27.44,27.46,65501.0,22.3664,22.4152,22.3176,22.3339,65501.0
2021-07-07 11:55:00,27.46,27.47,27.37,27.44,44488.0,22.3339,22.342,22.2607,22.3176,44488.0
2021-07-07 12:00:00,27.44,27.47,27.37,27.46,55206.0,22.3176,22.342,22.2607,22.3339,55206.0
2021-07-07 12:05:00,27.46,27.55,27.44,27.53,50012.0,22.3339,22.4071,22.3176,22.3908,50012.0
2021-07-07 12:10:00,27.53,27.67,27.53,27.67,117161.0,22.3908,22.5047,22.3908,22.5047,117161.0
2021-07-07 12:15:00,27.66,27.68,27.61,27.68,102718.0,22.4965,22.5128,22.4559,22.5128,102718.0
2021-07-07 12:20:00,27.68,27.71,27.66,27.69,75316.0,22.5128,22.5372,22.4965,22.5209,75316.0
2021-07-07 12:25:00,27.7,27.72,27.63,27.67,137154.0,22.5291,22.5453,22.4721,22.5047,137154.0
2021-07-07 12:30:00,27.67,27.82,27.66,27.82,195189.0,22.5047,22.6267,22.4965,22.6267,195189.0
2021-07-07 12:35:00,27.82,27.85,27.79,27.81,52398.0,22.6267,22.6511,22.6023,22.6185,52398.0
2021-07-07 12:40:00,27.82,27.88,27.75,27.79,143190.0,22.6267,22.6755,22.5697,22.6023,143190.0
2021-07-07 12:45:00,27.79,27.88,27.77,27.79,219270.0,22.6023,22.6755,22.586,22.6023,219270.0
2021-07-07 12:50:00,27.79,27.81,27.74,27.78,137867.0,22.6023,22.6185,22.5616,22.5941,137867.0
2021-07-07 12:55:00,27.78,27.79,27.65,27.69,123370.0,22.5941,22.6023,22.4884,22.5209,123370.0
2021-07-07 13:00:00,27.69,27.73,27.68,27.69,37846.0,22.5209,22.5535,22.5128,22.5209,37846.0
2021-07-07 13:05:00,27.7,27.71,27.59,27.6,43480.0,22.5291,22.5372,22.4396,22.4477,43480.0
2021-07-07 13:10:00,27.6,27.73,27.58,27.69,150203.0,22.4477,22.5535,22.4315,22.5209,150203.0
2021-07-07 13:15:00,27.69,27.74,27.62,27.64,65939.0,22.5209,22.5616,22.464,22.4803,65939.0
2021-07-07 13:20:00,27.64,27.65,27.55,27.61,73722.0,22.4803,22.4884,22.4071,22.4559,73722.0
2021-07-07 13:25:00,27.6,27.65,27.58,27.61,106462.0,22.4477,22.4884,22.4315,22.4559,106462.0
2021-07-07 13:30:00,27.61,27.64,27.57,27.64,73606.0,22.4559,22.4803,22.4233,22.4803,73606.0
2021-07-07 13:35:00,27.64,27.73,27.64,27.72,52143.0,22.4803,22.5535,22.4803,22.5453,52143.0
2021-07-07 13:40:00,27.72,27.74,27.69,27.73,55622.0,22.5453,22.5616,22.5209,22.5535,55622.0
2021-07-07 13:45:00,27.73,27.73,27.7,27.71,75502.0,22.5535,22.5535,22.5291,22.5372,75502.0
2021-07-07 13:50:00,27.72,27.72,27.61,27.64,105874.0,22.5453,22.5453,22.4559,22.4803,105874.0
2021-07-07 13:55:00,27.64,27.65,27.6,27.6,69580.0,22.4803,22.4884,22.4477,22.4477,69580.0
2021-07-07 14:00:00,27.61,27.79,27.6,27.78,66723.0,22.4559,22.6023,22.4477,22.5941,66723.0
2021-07-07 14:05:00,27.78,27.85,27.74,27.82,107896.0,22.5941,22.6511,22.5616,22.6267,107896.0
2021-07-07 14:10:00,27.81,27.81,27.72,27.75,59204.0,22.6185,22.6185,22.5453,22.5697,59204.0
2021-07-07 14:15:00,27.75,27.78,27.66,27.77,117331.0,22.5697,22.5941,22.4965,22.586,117331.0
2021-07-07 14:20:00,27.77,27.77,27.65,27.69,65804.0,22.586,22.586,22.4884,22.5209,65804.0
2021-07-07 14:25:00,27.7,27.7,27.62,27.62,45261.0,22.5291,22.5291,22.464,22.464,45261.0
2021-07-07 14:30:00,27.62,27.63,27.56,27.61,95734.0,22.464,22.4721,22.4152,22.4559,95734.0
2021-07-07 14:35:00,27.61,27.62,27.54,27.54,59044.0,22.4559,22.464,22.3989,22.3989,59044.0
2021-07-07 14:40:00,27.55,27.6,27.53,27.57,103029.0,22.4071,22.4477,22.3908,22.4233,103029.0
2021-07-07 14:45:00,27.57,27.6,27.55,27.57,69471.0,22.4233,22.4477,22.4071,22.4233,69471.0
2021-07-07 14:50:00,27.58,27.59,27.53,27.54,63373.0,22.4315,22.4396,22.3908,22.3989,63373.0
2021-07-07 14:55:00,27.55,27.64,27.54,27.64,49406.0,22.4071,22.4803,22.3989,22.4803,49406.0
2021-07-07 15:00:00,27.64,27.68,27.61,27.64,78631.0,22.4803,22.5128,22.4559,22.4803,78631.0
2021-07-07 15:05:00,27.64,27.68,27.61,27.66,85514.0,22.4803,22.5128,22.4559,22.4965,85514.0
2021-07-07 15:10:00,27.65,27.69,27.63,27.68,79184.0,22.4884,22.5209,22.4721,22.5128,79184.0
2021-07-07 15:15:00,27.68,27.7,27.65,27.66,109764.0,22.5128,22.5291,22.4884,22.4965,109764.0
2021-07-07 15:20:00,27.67,27.74,27.67,27.71,70740.0,22.5047,22.5616,22.5047,22.5372,70740.0
2021-07-07 15:25:00,27.71,27.73,27.69,27.7,78601.0,22.5372,22.5535,22.5209,22.5291,78601.0
2021-07-07 15:30:00,27.7,27.7,27.62,27.66,126144.0,22.5291,22.5291,22.464,22.4965,126144.0
2021-07-07 15:35:00,27.66,27.66,27.56,27.61,97260.0,22.4965,22.4965,22.4152,22.4559,97260.0
2021-07-07 15:40:00,27.61,27.62,27.53,27.54,88119.0,22.4559,22.464,22.3908,22.3989,88119.0
2021-07-07 15:45:00,27.54,27.59,27.52,27.57,142526.0,22.3989,22.4396,22.3827,22.4233,142526.0
2021-07-07 15:50:00,27.57,27.59,27.52,27.56,301667.0,22.4233,22.4396,22.3827,22.4152,301667.0
2021-07-07 15:55:00,27.56,27.57,27.46,27.54,630756.0,22.4152,22.4233,22.3339,22.3989,630756.0
2021-07-08 09:30:00,26.8,27.39,26.55,27.08,545918.0,21.7971,22.2769,21.5937,22.0248,545918.0
2021-07-08 09:35:00,27.1,27.14,26.77,26.8,166865.0,22.0411,22.0736,21.7727,21.7971,166865.0
2021-07-08 09:40:00,26.8,26.86,26.69,26.78,206262.0,21.7971,21.8459,21.7076,21.7808,206262.0
2021-07-08 09:45:00,26.77,26.98,26.66,26.94,121184.0,21.7727,21.9435,21.6832,21.9109,121184.0
2021-07-08 09:50:00,26.94,26.97,26.83,26.96,274114.0,21.9109,21.9353,21.8215,21.9272,274114.0
2021-07-08 09:55:00,26.97,27.01,26.82,26.91,149357.0,21.9353,21.9679,21.8133,21.8865,149357.0
2021-07-08 10:00:00,26.91,27.0,26.78,26.95,175037.0,21.8865,21.9597,21.7808,21.9191,175037.0
2021-07-08 10:05:00,26.95,27.27,26.93,27.21,194966.0,21.9191,22.1793,21.9028,22.1305,194966.0
2021-07-08 10:10:00,27.2,27.27,27.09,27.17,117994.0,22.1224,22.1793,22.0329,22.098,117994.0
2021-07-08 10:15:00,27.18,27.22,27.08,27.16,92830.0,22.1061,22.1387,22.0248,22.0899,92830.0
2021-07-08 10:20:00,27.15,27.17,26.97,27.08,88554.0,22.0817,22.098,21.9353,22.0248,88554.0
2021-07-08 10:25:00,27.09,27.35,27.09,27.35,122363.0,22.0329,22.2444,22.0329,22.2444,122363.0
2021-07-08 10:30:00,27.34,27.43,27.31,27.38,145135.0,22.2363,22.3095,22.2119,22.2688,145135.0
2021-07-08 10:35:00,27.38,27.38,27.3,27.32,50352.0,22.2688,22.2688,22.2037,22.22,50352.0
2021-07-08 10:40:00,27.33,27.5,27.32,27.46,82431.0,22.2281,22.3664,22.22,22.3339,82431.0
2021-07-08 10:45:00,27.46,27.47,27.36,27.46,147761.0,22.3339,22.342,22.2525,22.3339,147761.0
2021-07-08 10:50:00,27.46,27.62,27.45,27.6,119042.0,22.3339,22.464,22.3257,22.4477,119042.0
2021-07-08 10:55:00,27.6,27.6,27.48,27.51,101034.0,22.4477,22.4477,22.3501,22.3745,101034.0
2021-07-08 11:00:00,27.51,27.85,27.5,27.84,165309.0,22.3745,22.6511,22.3664,22.6429,165309.0
2021-07-08 11:05:00,27.85,27.96,27.84,27.88,212152.0,22.6511,22.7405,22.6429,22.6755,212152.0
2021-07-08 11:10:00,27.88,27.96,27.85,27.93,114853.0,22.6755,22.7405,22.6511,22.7161,114853.0
2021-07-08 11:15:00,27.92,27.92,27.78,27.82,244948.0,22.708,22.708,22.5941,22.6267,244948.0
2021-07-08 11:20:00,27.82,27.88,27.78,27.79,86035.0,22.6267,22.6755,22.5941,22.6023,86035.0
2021-07-08 11:25:00,27.78,27.8,27.7,27.79,101490.0,22.5941,22.6104,22.5291,22.6023,101490.0
2021-07-08 11:30:00,27.79,27.84,27.77,27.83,108793.0,22.6023,22.6429,22.586,22.6348,108793.0
2021-07-08 11:35:00,27.82,27.85,27.78,27.8,103064.0,22.6267,22.6511,22.5941,22.6104,103064.0
2021-07-08 11:40:00,27.8,27.82,27.76,27.79,65544.0,22.6104,22.6267,22.5779,22.6023,65544.0
2021-07-08 11:45:00,27.78,27.96,27.78,27.92,101071.0,22.5941,22.7405,22.5941,22.708,101071.0
2021-07-08 11:50:00,27.92,28.03,27.92,28.03,150618.0,22.708,22.7975,22.708,22.7975,150618.0
2021-07-08 11:55:00,28.04,28.04,27.96,27.99,126411.0,22.8056,22.8056,22.7405,22.7649,126411.0
2021-07-08 12:00:00,27.99,28.1,27.99,28.04,109136.0,22.7649,22.8544,22.7649,22.8056,109136.0
2021-07-08 12:05:00,28.05,28.18,28.03,28.07,137274.0,22.8137,22.9195,22.7975,22.83,137274.0
2021-07-08 12:10:00,28.08,28.08,27.98,28.0,55456.0,22.8381,22.8381,22.7568,22.7731,55456.0
2021-07-08 12:15:00,28.0,28.0,27.85,27.89,137180.0,22.7731,22.7731,22.6511,22.6836,137180.0
2021-07-08 12:20:00,27.89,27.99,27.88,27.89,201509.0,22.6836,22.7649,22.6755,22.6836,201509.0
2021-07-08 12:25:00,27.89,28.05,27.89,28.01,73883.0,22.6836,22.8137,22.6836,22.7812,73883.0
2021-07-08 12:30:00,28.02,28.02,27.89,27.91,74109.0,22.7893,22.7893,22.6836,22.6999,74109.0
2021-07-08 12:35:00,27.91,28.05,27.91,28.04,43832.0,22.6999,22.8137,22.6999,22.8056,43832.0
2021-07-08 12:40:00,28.04,28.06,28.0,28.05,44626.0,22.8056,22.8219,22.7731,22.8137,44626.0
2021-07-08 12:45:00,28.05,28.11,28.02,28.11,121052.0,22.8137,22.8625,22.7893,22.8625,121052.0
2021-07-08 12:50:00,28.1,28.11,28.01,28.03,70229.0,22.8544,22.8625,22.7812,22.7975,70229.0
2021-07-08 12:55:00,28.02,28.08,28.0,28.07,45452.0,22.7893,22.8381,22.7731,22.83,45452.0
2021-07-08 13:00:00,28.07,28.08,27.94,27.96,88482.0,22.83,22.8381,22.7243,22.7405,88482.0
2021-07-08 13:05:00,27.96,28.02,27.96,27.99,89033.0,22.7405,22.7893,22.7405,22.7649,89033.0
2021-07-08 13:10:00,27.98,27.98,27.88,27.89,84005.0,22.7568,22.7568,22.6755,22.6836,84005.0
2021-07-08 13:15:00,27.89,27.89,27.82,27.87,80596.0,22.6836,22.6836,22.6267,22.6673,80596.0
2021-07-08 13:20:00,27.86,27.87,27.79,27.8,45121.0,22.6592,22.6673,22.6023,22.6104,45121.0
2021-07-08 13:25:00,27.81,27.91,27.8,27.89,48094.0,22.6185,22.6999,22.6104,22.6836,48094.0
2021-07-08 13:30:00,27.89,27.9,27.78,27.85,50169.0,22.6836,22.6917,22.5941,22.6511,50169.0
2021-07-08 13:35:00,27.86,27.88,27.82,27.88,43739.0,22.6592,22.6755,22.6267,22.6755,43739.0
2021-07-08 13:40:00,27.89,27.89,27.83,27.85,63298.0,22.6836,22.6836,22.6348,22.6511,63298.0
2021-07-08 13:45:00,27.85,27.86,27.76,27.77,42320.0,22.6511,22.6592,22.5779,22.586,42320.0
2021-07-08 13:50:00,27.77,27.81,27.74,27.77,60397.0,22.586,22.6185,22.5616,22.586,60397.0
2021-07-08 13:55:00,27.77,27.79,27.74,27.79,36231.0,22.586,22.6023,22.5616,22.6023,36231.0
2021-07-08 14:00:00,27.78,27.85,27.77,27.85,81527.0,22.5941,22.6511,22.586,22.6511,81527.0
2021-07-08 14:05:00,27.86,27.86,27.75,27.77,35821.0,22.6592,22.6592,22.5697,22.586,35821.0
2021-07-08 14:10:00,27.77,27.84,27.76,27.82,65175.0,22.586,22.6429,22.5779,22.6267,65175.0
2021-07-08 14:15:00,27.83,27.87,27.69,27.71,51534.0,22.6348,22.6673,22.5209,22.5372,51534.0
2021-07-08 14:20:00,27.72,27.76,27.71,27.75,55491.0,22.5453,22.5779,22.5372,22.5697,55491.0
2021-07-08 14:25:00,27.74,27.78,27.72,27.74,55667.0,22.5616,22.5941,22.5453,22.5616,55667.0
2021-07-08 14:30:00,27.73,27.8,27.69,27.71,114834.0,22.5535,22.6104,22.5209,22.5372,114834.0
2021-07-08 14:35:00,27.71,27.75,27.65,27.74,47922.0,22.5372,22.5697,22.4884,22.5616,47922.0
2021-07-08 14:40:00,27.73,27.74,27.68,27.68,32660.0,22.5535,22.5616,22.5128,22.5128,32660.0
2021-07-08 14:45:00,27.69,27.7,27.66,27.68,23648.0,22.5209,22.5291,22.4965,22.5128,23648.0
2021-07-08 14:50:00,27.68,27.7,27.65,27.68,43081.0,22.5128,22.5291,22.4884,22.5128,43081.0
2021-07-08 14:55:00,27.67,27.7,27.65,27.67,57319.0,22.5047,22.5291,22.4884,22.5047,57319.0
2021-07-08 15:00:00,27.67,27.73,27.66,27.73,59008.0,22.5047,22.5535,22.4965,22.5535,59008.0
2021-07-08 15:05:00,27.72,27.79,27.71,27.78,47619.0,22.5453,22.6023,22.5372,22.5941,47619.0
2021-07-08 15:10:00,27.78,27.78,27.67,27.68,48813.0,22.5941,22.5941,22.5047,22.5128,48813.0
2021-07-08 15:15:00,27.68,27.68,27.63,27.68,59077.0,22.5128,22.5128,22.4721,22.5128,59077.0
2021-07-08 15:20:00,27.68,27.75,27.68,27.75,51056.0,22.5128,22.5697,22.5128,22.5697,51056.0
2021-07-08 15:25:00,27.74,27.8,27.72,27.8,60965.0,22.5616,22.6104,22.5453,22.6104,60965.0
2021-07-08 15:30:00,27.8,27.84,27.78,27.79,83855.0,22.6104,22.6429,22.5941,22.6023,83855.0
2021-07-08 15:35:00,27.78,27.83,27.76,27.77,100974.0,22.5941,22.6348,22.5779,22.586,100974.0
2021-07-08 15:40:00,27.77,27.78,27.69,27.71,96477.0,22.586,22.5941,22.5209,22.5372,96477.0
2021-07-08 15:45:00,27.7,27.72,27.61,27.64,280818.0,22.5291,22.5453,22.4559,22.4803,280818.0
2021-07-08 15:50:00,27.64,27.77,27.63,27.68,437948.0,22.4803,22.586,22.4721,22.5128,437948.0
2021-07-08 15:55:00,27.68,27.79,27.67,27.76,529593.0,22.5128,22.6023,22.5047,22.5779,529593.0
2021-07-09 09:30:00,28.1,28.27,27.6,27.73,394893.0,22.8544,22.9927,22.4477,22.5535,394893.0
2021-07-09 09:35:00,27.73,28.0,27.65,27.94,473529.0,22.5535,22.7731,22.4884,22.7243,473529.0
2021-07-09 09:40:00,27.93,28.35,27.9,28.3,433555.0,22.7161,23.0577,22.6917,23.0171,433555.0
2021-07-09 09:45:00,28.33,28.34,28.08,28.16,191402.0,23.0415,23.0496,22.8381,22.9032,191402.0
2021-07-09 09:50:00,28.16,28.3,28.16,28.2,226055.0,22.9032,23.0171,22.9032,22.9357,226055.0
2021-07-09 09:55:00,28.2,28.26,28.1,28.13,150106.0,22.9357,22.9845,22.8544,22.8788,150106.0
2021-07-09 10:00:00,28.14,28.21,28.1,28.11,112718.0,22.8869,22.9439,22.8544,22.8625,112718.0
2021-07-09 10:05:00,28.11,28.29,28.09,28.27,125421.0,22.8625,23.0089,22.8463,22.9927,125421.0
2021-07-09 10:10:00,28.28,28.41,28.22,28.38,133507.0,23.0008,23.1065,22.952,23.0821,133507.0
2021-07-09 10:15:00,28.38,28.47,28.35,28.45,80518.0,23.0821,23.1553,23.0577,23.1391,80518.0
2021-07-09 10:20:00,28.45,28.52,28.4,28.51,111307.0,23.1391,23.196,23.0984,23.1879,111307.0
2021-07-09 10:25:00,28.5,28.57,28.45,28.56,123096.0,23.1797,23.2367,23.1391,23.2285,123096.0
2021-07-09 10:30:00,28.57,28.71,28.52,28.54,200910.0,23.2367,23.3505,23.196,23.2123,200910.0
2021-07-09 10:35:00,28.54,28.62,28.5,28.52,89201.0,23.2123,23.2773,23.1797,23.196,89201.0
2021-07-09 10:40:00,28.51,28.56,28.43,28.46,100149.0,23.1879,23.2285,23.1228,23.1472,100149.0
2021-07-09 10:45:00,28.46,28.47,28.38,28.44,73779.0,23.1472,23.1553,23.0821,23.1309,73779.0
2021-07-09 10:50:00,28.44,28.48,28.34,28.37,106068.0,23.1309,23.1635,23.0496,23.074,106068.0
2021-07-09 10:55:00,28.37,28.42,28.3,28.39,57523.0,23.074,23.1147,23.0171,23.0903,57523.0
2021-07-09 11:00:00,28.39,28.4,28.27,28.36,69958.0,23.0903,23.0984,22.9927,23.0659,69958.0
2021-07-09 11:05:00,28.37,28.45,28.36,28.43,96432.0,23.074,23.1391,23.0659,23.1228,96432.0
2021-07-09 11:10:00,28.43,28.44,28.38,28.39,75866.0,23.1228,23.1309,23.0821,23.0903,75866.0
2021-07-09 11:15:00,28.39,28.39,28.34,28.35,63884.0,23.0903,23.0903,23.0496,23.0577,63884.0
2021-07-09 11:20:00,28.35,28.36,28.28,28.3,119312.0,23.0577,23.0659,23.0008,23.0171,119312.0
2021-07-09 11:25:00,28.3,28.33,28.26,28.28,59411.0,23.0171,23.0415,22.9845,23.0008,59411.0
2021-07-09 11:30:00,28.28,28.38,28.28,28.38,129652.0,23.0008,23.0821,23.0008,23.0821,129652.0
2021-07-09 11:35:00,28.38,28.41,28.32,28.4,95982.0,23.0821,23.1065,23.0333,23.0984,95982.0
2021-07-09 11:40:00,28.41,28.47,28.4,28.46,48526.0,23.1065,23.1553,23.0984,23.1472,48526.0
2021-07-09 11:45:00,28.45,28.46,28.37,28.42,47177.0,23.1391,23.1472,23.074,23.1147,47177.0
2021-07-09 11:50:00,28.42,28.47,28.41,28.46,35485.0,23.1147,23.1553,23.1065,23.1472,35485.0
2021-07-09 11:55:00,28.47,28.49,28.4,28.43,53277.0,23.1553,23.1716,23.0984,23.1228,53277.0
2021-07-09 12:00:00,28.43,28.47,28.42,28.43,58418.0,23.1228,23.1553,23.1147,23.1228,58418.0
2021-07-09 12:05:00,28.43,28.53,28.42,28.53,46409.0,23.1228,23.2041,23.1147,23.2041,46409.0
2021-07-09 12:10:00,28.52,28.52,28.45,28.48,59204.0,23.196,23.196,23.1391,23.1635,59204.0
2021-07-09 12:15:00,28.48,28.5,28.44,28.49,39812.0,23.1635,23.1797,23.1309,23.1716,39812.0
2021-07-09 12:20:00,28.49,28.52,28.46,28.51,53281.0,23.1716,23.196,23.1472,23.1879,53281.0
2021-07-09 12:25:00,28.51,28.53,28.46,28.5,68444.0,23.1879,23.2041,23.1472,23.1797,68444.0
2021-07-09 12:30:00,28.5,28.5,28.44,28.5,80104.0,23.1797,23.1797,23.1309,23.1797,80104.0
2021-07-09 12:35:00,28.5,28.52,28.45,28.46,46060.0,23.1797,23.196,23.1391,23.1472,46060.0
2021-07-09 12:40:00,28.46,28.55,28.46,28.54,36042.0,23.1472,23.2204,23.1472,23.2123,36042.0
2021-07-09 12:45:00,28.54,28.59,28.54,28.58,86274.0,23.2123,23.2529,23.2123,23.2448,86274.0
2021-07-09 12:50:00,28.59,28.59,28.52,28.53,49995.0,23.2529,23.2529,23.196,23.2041,49995.0
2021-07-09 12:55:00,28.53,28.6,28.52,28.6,45119.0,23.2041,23.2611,23.196,23.2611,45119.0
2021-07-09 13:00:00,28.6,28.64,28.57,28.61,57604.0,23.2611,23.2936,23.2367,23.2692,57604.0
2021-07-09 13:05:00,28.61,28.62,28.55,28.55,46774.0,23.2692,23.2773,23.2204,23.2204,46774.0
2021-07-09 13:10:00,28.55,28.57,28.53,28.54,42821.0,23.2204,23.2367,23.2041,23.2123,42821.0
2021-07-09 13:15:00,28.54,28.6,28.53,28.6,40159.0,23.2123,23.2611,23.2041,23.2611,40159.0
2021-07-09 13:20:00,28.59,28.64,28.56,28.63,32798.0,23.2529,23.2936,23.2285,23.2855,32798.0
2021-07-09 13:25:00,28.64,28.65,28.56,28.57,37593.0,23.2936,23.3017,23.2285,23.2367,37593.0
2021-07-09 13:30:00,28.57,28.58,28.54,28.55,28648.0,23.2367,23.2448,23.2123,23.2204,28648.0
2021-07-09 13:35:00,28.55,28.55,28.48,28.5,49014.0,23.2204,23.2204,23.1635,23.1797,49014.0
2021-07-09 13:40:00,28.51,28.56,28.5,28.56,87740.0,23.1879,23.2285,23.1797,23.2285,87740.0
2021-07-09 13:45:00,28.56,28.56,28.52,28.55,49268.0,23.2285,23.2285,23.196,23.2204,49268.0
2021-07-09 13:50:00,28.54,28.63,28.54,28.63,47505.0,23.2123,23.2855,23.2123,23.2855,47505.0
2021-07-09 13:55:00,28.63,28.63,28.58,28.59,38813.0,23.2855,23.2855,23.2448,23.2529,38813.0
2021-07-09 14:00:00,28.59,28.6,28.5,28.51,64392.0,23.2529,23.2611,23.1797,23.1879,64392.0
2021-07-09 14:05:00,28.5,28.58,28.49,28.56,114168.0,23.1797,23.2448,23.1716,23.2285,114168.0
2021-07-09 14:10:00,28.55,28.61,28.55,28.61,26804.0,23.2204,23.2692,23.2204,23.2692,26804.0
2021-07-09 14:15:00,28.61,28.63,28.58,28.62,44204.0,23.2692,23.2855,23.2448,23.2773,44204.0
2021-07-09 14:20:00,28.61,28.62,28.57,28.59,32468.0,23.2692,23.2773,23.2367,23.2529,32468.0
2021-07-09 14:25:00,28.59,28.65,28.57,28.64,56473.0,23.2529,23.3017,23.2367,23.2936,56473.0
2021-07-09 14:30:00,28.63,28.65,28.59,28.59,42263.0,23.2855,23.3017,23.2529,23.2529,42263.0
2021-07-09 14:35:00,28.59,28.62,28.58,28.6,29927.0,23.2529,23.2773,23.2448,23.2611,29927.0
2021-07-09 14:40:00,28.6,28.62,28.57,28.62,36881.0,23.2611,23.2773,23.2367,23.2773,36881.0
2021-07-09 14:45:00,28.62,28.67,28.61,28.67,67913.0,23.2773,23.318,23.2692,23.318,67913.0
2021-07-09 14:50:00,28.67,28.71,28.66,28.68,65819.0,23.318,23.3505,23.3099,23.3261,65819.0
2021-07-09 14:55:00,28.67,28.68,28.62,28.63,59517.0,23.318,23.3261,23.2773,23.2855,59517.0
2021-07-09 15:00:00,28.62,28.67,28.62,28.65,35466.0,23.2773,23.318,23.2773,23.3017,35466.0
2021-07-09 15:05:00,28.65,28.68,28.64,28.66,67616.0,23.3017,23.3261,23.2936,23.3099,67616.0
2021-07-09 15:10:00,28.65,28.69,28.65,28.67,55064.0,23.3017,23.3343,23.3017,23.318,55064.0
2021-07-09 15:15:00,28.68,28.71,28.66,28.71,40920.0,23.3261,23.3505,23.3099,23.3505,40920.0
2021-07-09 15:20:00,28.71,28.73,28.68,28.69,65886.0,23.3505,23.3668,23.3261,23.3343,65886.0
2021-07-09 15:25:00,28.68,28.74,28.68,28.73,47537.0,23.3261,23.3749,23.3261,23.3668,47537.0
2021-07-09 15:30:00,28.73,28.74,28.7,28.71,138638.0,23.3668,23.3749,23.3424,23.3505,138638.0
2021-07-09 15:35:00,28.71,28.72,28.66,28.71,122160.0,23.3505,23.3587,23.3099,23.3505,122160.0
2021-07-09 15:40:00,28.71,28.72,28.6,28.62,120416.0,23.3505,23.3587,23.2611,23.2773,120416.0
2021-07-09 15:45:00,28.61,28.63,28.56,28.6,190683.0,23.2692,23.2855,23.2285,23.2611,190683.0
2021-07-09 15:50:00,28.6,28.65,28.58,28.62,230430.0,23.2611,23.3017,23.2448,23.2773,230430.0
2021-07-09 15:55:00,28.61,28.67,28.6,28.64,433491.0,23.2692,23.318,23.2611,23.2936,433491.0
2021-07-12 09:30:00,28.09,28.1,27.86,27.92,398807.0,22.8463,22.8544,22.6592,22.708,398807.0
2021-07-12 09:35:00,27.92,28.26,27.89,28.23,128555.0,22.708,22.9845,22.6836,22.9601,128555.0
2021-07-12 09:40:00,28.22,28.31,27.94,28.15,139457.0,22.952,23.0252,22.7243,22.8951,139457.0
2021-07-12 09:45:00,28.14,28.25,28.13,28.2,127961.0,22.8869,22.9764,22.8788,22.9357,127961.0
2021-07-12 09:50:00,28.2,28.29,28.15,28.22,116185.0,22.9357,23.0089,22.8951,22.952,116185.0
2021-07-12 09:55:00,28.23,28.37,28.22,28.35,252062.0,22.9601,23.074,22.952,23.0577,252062.0
2021-07-12 10:00:00,28.35,28.6,28.35,28.58,161016.0,23.0577,23.2611,23.0577,23.2448,161016.0
2021-07-12 10:05:00,28.59,28.62,28.47,28.47,159379.0,23.2529,23.2773,23.1553,23.1553,159379.0
2021-07-12 10:10:00,28.46,28.51,28.43,28.44,134432.0,23.1472,23.1879,23.1228,23.1309,134432.0
2021-07-12 10:15:00,28.45,28.59,28.44,28.49,227468.0,23.1391,23.2529,23.1309,23.1716,227468.0
2021-07-12 10:20:00,28.48,28.6,28.47,28.55,115462.0,23.1635,23.2611,23.1553,23.2204,115462.0
2021-07-12 10:25:00,28.55,28.78,28.54,28.72,92669.0,23.2204,23.4075,23.2123,23.3587,92669.0
2021-07-12 10:30:00,28.72,28.8,28.66,28.71,309136.0,23.3587,23.4237,23.3099,23.3505,309136.0
2021-07-12 10:35:00,28.72,28.72,28.61,28.67,192797.0,23.3587,23.3587,23.2692,23.318,192797.0
2021-07-12 10:40:00,28.67,28.7,28.59,28.68,74221.0,23.318,23.3424,23.2529,23.3261,74221.0
2021-07-12 10:45:00,28.68,28.68,28.42,28.43,113811.0,23.3261,23.3261,23.1147,23.1228,113811.0
2021-07-12 10:50:00,28.44,28.56,28.41,28.56,106651.0,23.1309,23.2285,23.1065,23.2285,106651.0
2021-07-12 10:55:00,28.57,28.63,28.54,28.62,45086.0,23.2367,23.2855,23.2123,23.2773,45086.0
2021-07-12 11:00:00,28.61,28.64,28.52,28.63,88340.0,23.2692,23.2936,23.196,23.2855,88340.0
2021-07-12 11:05:00,28.64,28.7,28.59,28.59,52761.0,23.2936,23.3424,23.2529,23.2529,52761.0
2021-07-12 11:10:00,28.59,28.67,28.55,28.66,28057.0,23.2529,23.318,23.2204,23.3099,28057.0
2021-07-12 11:15:00,28.65,28.71,28.64,28.7,84851.0,23.3017,23.3505,23.2936,23.3424,84851.0
2021-07-12 11:20:00,28.7,28.71,28.68,28.69,115637.0,23.3424,23.3505,23.3261,23.3343,115637.0
2021-07-12 11:25:00,28.69,28.74,28.64,28.74,99082.0,23.3343,23.3749,23.2936,23.3749,99082.0
2021-07-12 11:30:00,28.74,28.75,28.67,28.69,56225.0,23.3749,23.3831,23.318,23.3343,56225.0
2021-07-12 11:35:00,28.68,28.7,28.65,28.7,43330.0,23.3261,23.3424,23.3017,23.3424,43330.0
2021-07-12 11:40:00,28.7,28.71,28.68,28.68,39633.0,23.3424,23.3505,23.3261,23.3261,39633.0
2021-07-12 11:45:00,28.69,28.69,28.63,28.68,38223.0,23.3343,23.3343,23.2855,23.3261,38223.0
2021-07-12 11:50:00,28.68,28.69,28.65,28.69,34176.0,23.3261,23.3343,23.3017,23.3343,34176.0
2021-07-12 11:55:00,28.69,28.71,28.67,28.71,25609.0,23.3343,23.3505,23.318,23.3505,25609.0
2021-07-12 12:00:00,28.7,28.71,28.58,28.58,56927.0,23.3424,23.3505,23.2448,23.2448,56927.0
2021-07-12 12:05:00,28.59,28.59,28.5,28.52,78880.0,23.2529,23.2529,23.1797,23.196,78880.0
2021-07-12 12:10:00,28.52,28.52,28.48,28.5,169628.0,23.196,23.196,23.1635,23.1797,169628.0
2021-07-12 12:15:00,28.49,28.58,28.48,28.57,53513.0,23.1716,23.2448,23.1635,23.2367,53513.0
2021-07-12 12:20:00,28.57,28.58,28.49,28.5,74412.0,23.2367,23.2448,23.1716,23.1797,74412.0
2021-07-12 12:25:00,28.5,28.51,28.47,28.49,57098.0,23.1797,23.1879,23.1553,23.1716,57098.0
2021-07-12 12:30:00,28.48,28.51,28.44,28.51,61897.0,23.1635,23.1879,23.1309,23.1879,61897.0
2021-07-12 12:35:00,28.51,28.53,28.48,28.5,125833.0,23.1879,23.2041,23.1635,23.1797,125833.0
2021-07-12 12:40:00,28.49,28.51,28.44,28.5,47716.0,23.1716,23.1879,23.1309,23.1797,47716.0
2021-07-12 12:45:00,28.5,28.51,28.47,28.48,51341.0,23.1797,23.1879,23.1553,23.1635,51341.0
2021-07-12 12:50:00,28.48,28.5,28.43,28.45,40866.0,23.1635,23.1797,23.1228,23.1391,40866.0
2021-07-12 12:55:00,28.45,28.47,28.41,28.43,69170.0,23.1391,23.1553,23.1065,23.1228,69170.0
2021-07-12 13:00:00,28.43,28.51,28.42,28.49,51531.0,23.1228,23.1879,23.1147,23.1716,51531.0
2021-07-12 13:05:00,28.49,28.52,28.45,28.46,88331.0,23.1716,23.196,23.1391,23.1472,88331.0
2021-07-12 13:10:00,28.45,28.51,28.44,28.49,39574.0,23.1391,23.1879,23.1309,23.1716,39574.0
2021-07-12 13:15:00,28.49,28.5,28.44,28.45,38334.0,23.1716,23.1797,23.1309,23.1391,38334.0
2021-07-12 13:20:00,28.45,28.5,28.45,28.49,33575.0,23.1391,23.1797,23.1391,23.1716,33575.0
2021-07-12 13:25:00,28.49,28.54,28.49,28.54,64731.0,23.1716,23.2123,23.1716,23.2123,64731.0
2021-07-12 13:30:00,28.53,28.58,28.52,28.57,36122.0,23.2041,23.2448,23.196,23.2367,36122.0
2021-07-12 13:35:00,28.56,28.6,28.56,28.6,50067.0,23.2285,23.2611,23.2285,23.2611,50067.0
2021-07-12 13:40:00,28.6,28.65,28.59,28.64,31670.0,23.2611,23.3017,23.2529,23.2936,31670.0
2021-07-12 13:45:00,28.63,28.64,28.6,28.6,16919.0,23.2855,23.2936,23.2611,23.2611,16919.0
2021-07-12 13:50:00,28.61,28.62,28.57,28.61,39198.0,23.2692,23.2773,23.2367,23.2692,39198.0
2021-07-12 13:55:00,28.61,28.61,28.55,28.59,35250.0,23.2692,23.2692,23.2204,23.2529,35250.0
2021-07-12 14:00:00,28.58,28.62,28.58,28.6,38832.0,23.2448,23.2773,23.2448,23.2611,38832.0
2021-07-12 14:05:00,28.6,28.61,28.56,28.59,31918.0,23.2611,23.2692,23.2285,23.2529,31918.0
2021-07-12 14:10:00,28.59,28.6,28.52,28.54,50551.0,23.2529,23.2611,23.196,23.2123,50551.0
2021-07-12 14:15:00,28.55,28.6,28.53,28.6,37566.0,23.2204,23.2611,23.2041,23.2611,37566.0
2021-07-12 14:20:00,28.6,28.63,28.59,28.63,30326.0,23.2611,23.2855,23.2529,23.2855,30326.0
2021-07-12 14:25:00,28.63,28.7,28.62,28.7,64631.0,23.2855,23.3424,23.2773,23.3424,64631.0
2021-07-12 14:30:00,28.7,28.77,28.68,28.75,81463.0,23.3424,23.3993,23.3261,23.3831,81463.0
2021-07-12 14:35:00,28.74,28.78,28.74,28.75,42837.0,23.3749,23.4075,23.3749,23.3831,42837.0
2021-07-12 14:40:00,28.76,28.79,28.75,28.79,37178.0,23.3912,23.4156,23.3831,23.4156,37178.0
2021-07-12 14:45:00,28.79,28.79,28.75,28.78,34641.0,23.4156,23.4156,23.3831,23.4075,34641.0
2021-07-12 14:50:00,28.77,28.83,28.76,28.8,73042.0,23.3993,23.4481,23.3912,23.4237,73042.0
2021-07-12 14:55:00,28.81,28.83,28.78,28.83,49552.0,23.4319,23.4481,23.4075,23.4481,49552.0
2021-07-12 15:00:00,28.82,28.84,28.81,28.83,44664.0,23.44,23.4563,23.4319,23.4481,44664.0
2021-07-12 15:05:00,28.82,28.82,28.78,28.8,63330.0,23.44,23.44,23.4075,23.4237,63330.0
2021-07-12 15:10:00,28.79,28.84,28.78,28.82,57081.0,23.4156,23.4563,23.4075,23.44,57081.0
2021-07-12 15:15:00,28.83,28.86,28.81,28.83,50711.0,23.4481,23.4725,23.4319,23.4481,50711.0
2021-07-12 15:20:00,28.83,28.84,28.8,28.83,44412.0,23.4481,23.4563,23.4237,23.4481,44412.0
2021-07-12 15:25:00,28.83,28.9,28.83,28.9,93151.0,23.4481,23.5051,23.4481,23.5051,93151.0
2021-07-12 15:30:00,28.9,28.9,28.79,28.8,70472.0,23.5051,23.5051,23.4156,23.4237,70472.0
2021-07-12 15:35:00,28.8,28.81,28.67,28.67,80879.0,23.4237,23.4319,23.318,23.318,80879.0
2021-07-12 15:40:00,28.67,28.72,28.67,28.7,138588.0,23.318,23.3587,23.318,23.3424,138588.0
2021-07-12 15:45:00,28.7,28.73,28.64,28.73,163628.0,23.3424,23.3668,23.2936,23.3668,163628.0
2021-07-12 15:50:00,28.73,28.79,28.71,28.76,341716.0,23.3668,23.4156,23.3505,23.3912,341716.0
2021-07-12 15:55:00,28.76,28.76,28.65,28.7,291249.0,23.3912,23.3912,23.3017,23.3424,291249.0
2021-07-13 09:30:00,28.49,28.56,28.32,28.5,212553.0,23.1716,23.2285,23.0333,23.1797,212553.0
2021-07-13 09:35:00,28.5,28.93,28.49,28.9,310368.0,23.1797,23.5295,23.1716,23.5051,310368.0
2021-07-13 09:40:00,28.9,28.96,28.71,28.76,171956.0,23.5051,23.5539,23.3505,23.3912,171956.0
2021-07-13 09:45:00,28.75,28.99,28.74,28.8,188514.0,23.3831,23.5783,23.3749,23.4237,188514.0
2021-07-13 09:50:00,28.8,28.82,28.65,28.79,107472.0,23.4237,23.44,23.3017,23.4156,107472.0
2021-07-13 09:55:00,28.78,28.79,28.63,28.65,170716.0,23.4075,23.4156,23.2855,23.3017,170716.0
2021-07-13 10:00:00,28.65,28.72,28.5,28.56,137841.0,23.3017,23.3587,23.1797,23.2285,137841.0
2021-07-13 10:05:00,28.55,28.65,28.5,28.62,154709.0,23.2204,23.3017,23.1797,23.2773,154709.0
2021-07-13 10:10:00,28.62,28.66,28.55,28.55,90711.0,23.2773,23.3099,23.2204,23.2204,90711.0
2021-07-13 10:15:00,28.55,28.59,28.48,28.57,100499.0,23.2204,23.2529,23.1635,23.2367,100499.0
2021-07-13 10:20:00,28.56,28.64,28.49,28.62,87313.0,23.2285,23.2936,23.1716,23.2773,87313.0
2021-07-13 10:25:00,28.61,28.62,28.49,28.52,73912.0,23.2692,23.2773,23.1716,23.196,73912.0
2021-07-13 10:30:00,28.52,28.7,28.5,28.68,131676.0,23.196,23.3424,23.1797,23.3261,131676.0
2021-07-13 10:35:00,28.68,28.69,28.5,28.52,57688.0,23.3261,23.3343,23.1797,23.196,57688.0
2021-07-13 10:40:00,28.52,28.53,28.46,28.47,52835.0,23.196,23.2041,23.1472,23.1553,52835.0
2021-07-13 10:45:00,28.47,28.52,28.43,28.49,78233.0,23.1553,23.196,23.1228,23.1716,78233.0
2021-07-13 10:50:00,28.49,28.65,28.47,28.58,51972.0,23.1716,23.3017,23.1553,23.2448,51972.0
2021-07-13 10:55:00,28.58,28.71,28.57,28.67,50001.0,23.2448,23.3505,23.2367,23.318,50001.0
2021-07-13 11:00:00,28.67,28.69,28.58,28.59,37478.0,23.318,23.3343,23.2448,23.2529,37478.0
2021-07-13 11:05:00,28.59,28.67,28.54,28.66,50657.0,23.2529,23.318,23.2123,23.3099,50657.0
2021-07-13 11:10:00,28.65,28.69,28.62,28.63,42541.0,23.3017,23.3343,23.2773,23.2855,42541.0
2021-07-13 11:15:00,28.62,28.66,28.6,28.62,45659.0,23.2773,23.3099,23.2611,23.2773,45659.0
2021-07-13 11:20:00,28.61,28.61,28.52,28.57,30591.0,23.2692,23.2692,23.196,23.2367,30591.0
2021-07-13 11:25:00,28.57,28.65,28.54,28.6,43482.0,23.2367,23.3017,23.2123,23.2611,43482.0
2021-07-13 11:30:00,28.59,28.69,28.57,28.68,54065.0,23.2529,23.3343,23.2367,23.3261,54065.0
2021-07-13 11:35:00,28.68,28.71,28.61,28.71,38709.0,23.3261,23.3505,23.2692,23.3505,38709.0
2021-07-13 11:40:00,28.7,28.73,28.68,28.72,34975.0,23.3424,23.3668,23.3261,23.3587,34975.0
2021-07-13 11:45:00,28.71,28.75,28.7,28.75,25693.0,23.3505,23.3831,23.3424,23.3831,25693.0
2021-07-13 11:50:00,28.75,28.77,28.72,28.74,28634.0,23.3831,23.3993,23.3587,23.3749,28634.0
2021-07-13 11:55:00,28.73,28.75,28.72,28.74,48582.0,23.3668,23.3831,23.3587,23.3749,48582.0
2021-07-13 12:00:00,28.73,28.84,28.73,28.78,168506.0,23.3668,23.4563,23.3668,23.4075,168506.0
2021-07-13 12:05:00,28.78,28.81,28.76,28.8,51427.0,23.4075,23.4319,23.3912,23.4237,51427.0
2021-07-13 12:10:00,28.8,28.82,28.78,28.79,51575.0,23.4237,23.44,23.4075,23.4156,51575.0
2021-07-13 12:15:00,28.78,28.79,28.74,28.74,45932.0,23.4075,23.4156,23.3749,23.3749,45932.0
2021-07-13 12:20:00,28.74,28.89,28.74,28.87,109743.0,23.3749,23.4969,23.3749,23.4807,109743.0
2021-07-13 12:25:00,28.86,28.87,28.8,28.83,47426.0,23.4725,23.4807,23.4237,23.4481,47426.0
2021-07-13 12:30:00,28.84,28.9,28.8,28.87,69374.0,23.4563,23.5051,23.4237,23.4807,69374.0
2021-07-13 12:35:00,28.87,28.9,28.85,28.89,61247.0,23.4807,23.5051,23.4644,23.4969,61247.0
2021-07-13 12:40:00,28.89,28.91,28.86,28.86,36391.0,23.4969,23.5132,23.4725,23.4725,36391.0
2021-07-13 12:45:00,28.87,28.9,28.85,28.88,47857.0,23.4807,23.5051,23.4644,23.4888,47857.0
2021-07-13 12:50:00,28.88,28.89,28.84,28.89,28370.0,23.4888,23.4969,23.4563,23.4969,28370.0
2021-07-13 12:55:00,28.89,28.89,28.81,28.81,44215.0,23.4969,23.4969,23.4319,23.4319,44215.0
2021-07-13 13:00:00,28.81,28.89,28.81,28.85,50331.0,23.4319,23.4969,23.4319,23.4644,50331.0
2021-07-13 13:05:00,28.85,28.87,28.79,28.83,35540.0,23.4644,23.4807,23.4156,23.4481,35540.0
2021-07-13 13:10:00,28.83,28.83,28.77,28.77,21915.0,23.4481,23.4481,23.3993,23.3993,21915.0
2021-07-13 13:15:00,28.78,28.83,28.77,28.79,96637.0,23.4075,23.4481,23.3993,23.4156,96637.0
2021-07-13 13:20:00,28.79,28.97,28.79,28.93,42896.0,23.4156,23.562,23.4156,23.5295,42896.0
2021-07-13 13:25:00,28.93,28.96,28.91,28.94,48538.0,23.5295,23.5539,23.5132,23.5376,48538.0
2021-07-13 13:30:00,28.93,28.93,28.87,28.89,31810.0,23.5295,23.5295,23.4807,23.4969,31810.0
2021-07-13 13:35:00,28.88,28.91,28.84,28.91,32021.0,23.4888,23.5132,23.4563,23.5132,32021.0
2021-07-13 13:40:00,28.91,28.93,28.86,28.86,53701.0,23.5132,23.5295,23.4725,23.4725,53701.0
2021-07-13 13:45:00,28.87,28.91,28.85,28.91,36187.0,23.4807,23.5132,23.4644,23.5132,36187.0
2021-07-13 13:50:00,28.91,28.97,28.91,28.96,43470.0,23.5132,23.562,23.5132,23.5539,43470.0
2021-07-13 13:55:00,28.97,29.07,28.96,29.07,78337.0,23.562,23.6433,23.5539,23.6433,78337.0
2021-07-13 14:00:00,29.06,29.06,28.94,28.96,114533.0,23.6352,23.6352,23.5376,23.5539,114533.0
2021-07-13 14:05:00,28.95,28.97,28.91,28.95,48062.0,23.5457,23.562,23.5132,23.5457,48062.0
2021-07-13 14:10:00,28.95,29.01,28.93,29.01,79626.0,23.5457,23.5945,23.5295,23.5945,79626.0
2021-07-13 14:15:00,29.01,29.03,28.97,29.02,63065.0,23.5945,23.6108,23.562,23.6027,63065.0
2021-07-13 14:20:00,29.02,29.05,28.98,29.04,114944.0,23.6027,23.6271,23.5701,23.6189,114944.0
2021-07-13 14:25:00,29.03,29.04,28.99,29.0,80358.0,23.6108,23.6189,23.5783,23.5864,80358.0
2021-07-13 14:30:00,29.0,29.03,28.98,29.01,55188.0,23.5864,23.6108,23.5701,23.5945,55188.0
2021-07-13 14:35:00,29.01,29.11,28.99,29.1,371432.0,23.5945,23.6758,23.5783,23.6677,371432.0
2021-07-13 14:40:00,29.1,29.16,29.07,29.09,197655.0,23.6677,23.7165,23.6433,23.6596,197655.0
2021-07-13 14:45:00,29.08,29.09,29.05,29.08,65888.0,23.6514,23.6596,23.6271,23.6514,65888.0
2021-07-13 14:50:00,29.09,29.09,29.04,29.05,53170.0,23.6596,23.6596,23.6189,23.6271,53170.0
2021-07-13 14:55:00,29.05,29.06,29.03,29.05,122411.0,23.6271,23.6352,23.6108,23.6271,122411.0
2021-07-13 15:00:00,29.06,29.16,29.05,29.16,217549.0,23.6352,23.7165,23.6271,23.7165,217549.0
2021-07-13 15:05:00,29.15,29.17,29.11,29.13,88702.0,23.7084,23.7246,23.6758,23.6921,88702.0
2021-07-13 15:10:00,29.13,29.14,29.09,29.1,88489.0,23.6921,23.7002,23.6596,23.6677,88489.0
2021-07-13 15:15:00,29.11,29.18,29.1,29.16,120382.0,23.6758,23.7328,23.6677,23.7165,120382.0
2021-07-13 15:20:00,29.16,29.18,29.09,29.1,148844.0,23.7165,23.7328,23.6596,23.6677,148844.0
2021-07-13 15:25:00,29.11,29.14,29.09,29.13,90516.0,23.6758,23.7002,23.6596,23.6921,90516.0
2021-07-13 15:30:00,29.14,29.16,29.09,29.11,214293.0,23.7002,23.7165,23.6596,23.6758,214293.0
2021-07-13 15:35:00,29.1,29.11,28.92,28.94,580810.0,23.6677,23.6758,23.5213,23.5376,580810.0
2021-07-13 15:40:00,28.93,29.02,28.9,29.01,196677.0,23.5295,23.6027,23.5051,23.5945,196677.0
2021-07-13 15:45:00,29.01,29.03,28.96,29.03,147289.0,23.5945,23.6108,23.5539,23.6108,147289.0
2021-07-13 15:50:00,29.02,29.04,28.96,29.04,416667.0,23.6027,23.6189,23.5539,23.6189,416667.0
2021-07-13 15:55:00,29.03,29.09,28.94,28.97,681016.0,23.6108,23.6596,23.5376,23.562,681016.0
2021-07-14 09:30:00,29.09,29.43,29.08,29.43,277867.0,23.6596,23.9361,23.6514,23.9361,277867.0
2021-07-14 09:35:00,29.43,29.71,29.42,29.6,205375.0,23.9361,24.1638,23.928,24.0744,205375.0
2021-07-14 09:40:00,29.61,29.63,29.42,29.43,203287.0,24.0825,24.0988,23.928,23.9361,203287.0
2021-07-14 09:45:00,29.45,29.47,29.14,29.14,204461.0,23.9524,23.9686,23.7002,23.7002,204461.0
2021-07-14 09:50:00,29.14,29.17,29.07,29.15,156811.0,23.7002,23.7246,23.6433,23.7084,156811.0
2021-07-14 09:55:00,29.15,29.23,29.0,29.01,192487.0,23.7084,23.7734,23.5864,23.5945,192487.0
2021-07-14 10:00:00,29.02,29.04,28.82,28.89,138824.0,23.6027,23.6189,23.44,23.4969,138824.0
2021-07-14 10:05:00,28.89,28.99,28.86,28.98,293822.0,23.4969,23.5783,23.4725,23.5701,293822.0
2021-07-14 10:10:00,28.96,29.08,28.94,29.06,166810.0,23.5539,23.6514,23.5376,23.6352,166810.0
2021-07-14 10:15:00,29.05,29.24,29.02,29.21,213525.0,23.6271,23.7816,23.6027,23.7572,213525.0
2021-07-14 10:20:00,29.21,29.35,29.15,29.32,196090.0,23.7572,23.871,23.7084,23.8466,196090.0
2021-07-14 10:25:00,29.32,29.35,29.19,29.29,171082.0,23.8466,23.871,23.7409,23.8222,171082.0
2021-07-14 10:30:00,29.3,29.3,29.11,29.16,241444.0,23.8304,23.8304,23.6758,23.7165,241444.0
2021-07-14 10:35:00,29.16,29.18,28.98,29.1,228103.0,23.7165,23.7328,23.5701,23.6677,228103.0
2021-07-14 10:40:00,29.11,29.13,29.04,29.12,167898.0,23.6758,23.6921,23.6189,23.684,167898.0
2021-07-14 10:45:00,29.12,29.17,29.04,29.17,269145.0,23.684,23.7246,23.6189,23.7246,269145.0
2021-07-14 10:50:00,29.17,29.19,29.07,29.07,178153.0,23.7246,23.7409,23.6433,23.6433,178153.0
2021-07-14 10:55:00,29.07,29.09,29.01,29.01,182430.0,23.6433,23.6596,23.5945,23.5945,182430.0
2021-07-14 11:00:00,29.0,29.01,28.87,28.94,100432.0,23.5864,23.5945,23.4807,23.5376,100432.0
2021-07-14 11:05:00,28.93,28.96,28.82,28.82,50842.0,23.5295,23.5539,23.44,23.44,50842.0
2021-07-14 11:10:00,28.82,28.9,28.82,28.84,33734.0,23.44,23.5051,23.44,23.4563,33734.0
2021-07-14 11:15:00,28.84,28.86,28.76,28.78,55169.0,23.4563,23.4725,23.3912,23.4075,55169.0
2021-07-14 11:20:00,28.78,28.78,28.65,28.67,78885.0,23.4075,23.4075,23.3017,23.318,78885.0
2021-07-14 11:25:00,28.67,28.69,28.51,28.57,99144.0,23.318,23.3343,23.1879,23.2367,99144.0
2021-07-14 11:30:00,28.6,28.71,28.48,28.49,120421.0,23.2611,23.3505,23.1635,23.1716,120421.0
2021-07-14 11:35:00,28.49,28.52,28.34,28.35,268518.0,23.1716,23.196,23.0496,23.0577,268518.0
2021-07-14 11:40:00,28.35,28.35,28.08,28.12,399651.0,23.0577,23.0577,22.8381,22.8707,399651.0
2021-07-14 11:45:00,28.13,28.18,27.97,27.99,345706.0,22.8788,22.9195,22.7487,22.7649,345706.0
2021-07-14 11:50:00,27.99,27.99,27.85,27.9,212994.0,22.7649,22.7649,22.6511,22.6917,212994.0
2021-07-14 11:55:00,27.9,27.9,27.72,27.76,219143.0,22.6917,22.6917,22.5453,22.5779,219143.0
2021-07-14 12:00:00,27.75,28.02,27.72,27.94,183335.0,22.5697,22.7893,22.5453,22.7243,183335.0
2021-07-14 12:05:00,27.94,27.94,27.79,27.82,129824.0,22.7243,22.7243,22.6023,22.6267,129824.0
2021-07-14 12:10:00,27.81,27.81,27.71,27.74,191908.0,22.6185,22.6185,22.5372,22.5616,191908.0
2021-07-14 12:15:00,27.73,27.76,27.64,27.65,138159.0,22.5535,22.5779,22.4803,22.4884,138159.0
2021-07-14 12:20:00,27.65,27.78,27.61,27.75,108189.0,22.4884,22.5941,22.4559,22.5697,108189.0
2021-07-14 12:25:00,27.76,27.78,27.71,27.78,191506.0,22.5779,22.5941,22.5372,22.5941,191506.0
2021-07-14 12:30:00,27.78,27.95,27.71,27.93,131319.0,22.5941,22.7324,22.5372,22.7161,131319.0
2021-07-14 12:35:00,27.92,28.0,27.88,27.98,69350.0,22.708,22.7731,22.6755,22.7568,69350.0
2021-07-14 12:40:00,27.98,27.98,27.88,27.92,60009.0,22.7568,22.7568,22.6755,22.708,60009.0
2021-07-14 12:45:00,27.91,27.92,27.78,27.85,73147.0,22.6999,22.708,22.5941,22.6511,73147.0
2021-07-14 12:50:00,27.85,27.89,27.81,27.88,150597.0,22.6511,22.6836,22.6185,22.6755,150597.0
2021-07-14 12:55:00,27.87,27.89,27.83,27.86,134927.0,22.6673,22.6836,22.6348,22.6592,134927.0
2021-07-14 13:00:00,27.86,27.98,27.79,27.96,252963.0,22.6592,22.7568,22.6023,22.7405,252963.0
2021-07-14 13:05:00,27.95,27.98,27.88,27.89,59103.0,22.7324,22.7568,22.6755,22.6836,59103.0
2021-07-14 13:10:00,27.89,27.94,27.85,27.93,44940.0,22.6836,22.7243,22.6511,22.7161,44940.0
2021-07-14 13:15:00,27.93,27.93,27.66,27.69,94326.0,22.7161,22.7161,22.4965,22.5209,94326.0
2021-07-14 13:20:00,27.69,27.91,27.66,27.84,82245.0,22.5209,22.6999,22.4965,22.6429,82245.0
2021-07-14 13:25:00,27.84,27.86,27.76,27.86,74355.0,22.6429,22.6592,22.5779,22.6592,74355.0
2021-07-14 13:30:00,27.87,28.0,27.85,27.85,92467.0,22.6673,22.7731,22.6511,22.6511,92467.0
2021-07-14 13:35:00,27.86,27.9,27.79,27.81,53588.0,22.6592,22.6917,22.6023,22.6185,53588.0
2021-07-14 13:40:00,27.8,27.81,27.75,27.8,72975.0,22.6104,22.6185,22.5697,22.6104,72975.0
2021-07-14 13:45:00,27.8,27.8,27.69,27.75,122123.0,22.6104,22.6104,22.5209,22.5697,122123.0
2021-07-14 13:50:00,27.75,27.78,27.72,27.74,38279.0,22.5697,22.5941,22.5453,22.5616,38279.0
2021-07-14 13:55:00,27.74,27.74,27.68,27.71,44866.0,22.5616,22.5616,22.5128,22.5372,44866.0
2021-07-14 14:00:00,27.7,27.75,27.69,27.71,35786.0,22.5291,22.5697,22.5209,22.5372,35786.0
2021-07-14 14:05:00,27.71,27.72,27.59,27.64,80143.0,22.5372,22.5453,22.4396,22.4803,80143.0
2021-07-14 14:10:00,27.64,27.66,27.6,27.64,126236.0,22.4803,22.4965,22.4477,22.4803,126236.0
2021-07-14 14:15:00,27.64,27.66,27.51,27.53,109682.0,22.4803,22.4965,22.3745,22.3908,109682.0
2021-07-14 14:20:00,27.53,27.53,27.48,27.51,116503.0,22.3908,22.3908,22.3501,22.3745,116503.0
2021-07-14 14:25:00,27.52,27.56,27.49,27.5,279152.0,22.3827,22.4152,22.3583,22.3664,279152.0
2021-07-14 14:30:00,27.5,27.55,27.49,27.51,56365.0,22.3664,22.4071,22.3583,22.3745,56365.0
2021-07-14 14:35:00,27.51,27.57,27.48,27.55,124432.0,22.3745,22.4233,22.3501,22.4071,124432.0
2021-07-14 14:40:00,27.56,27.6,27.53,27.53,45242.0,22.4152,22.4477,22.3908,22.3908,45242.0
2021-07-14 14:45:00,27.53,27.54,27.48,27.52,93290.0,22.3908,22.3989,22.3501,22.3827,93290.0
2021-07-14 14:50:00,27.52,27.55,27.46,27.48,187136.0,22.3827,22.4071,22.3339,22.3501,187136.0
2021-07-14 14:55:00,27.48,27.48,27.39,27.41,90721.0,22.3501,22.3501,22.2769,22.2932,90721.0
2021-07-14 15:00:00,27.41,27.5,27.4,27.46,95350.0,22.2932,22.3664,22.2851,22.3339,95350.0
2021-07-14 15:05:00,27.46,27.52,27.45,27.49,122137.0,22.3339,22.3827,22.3257,22.3583,122137.0
2021-07-14 15:10:00,27.5,27.5,27.43,27.44,79868.0,22.3664,22.3664,22.3095,22.3176,79868.0
2021-07-14 15:15:00,27.44,27.44,27.3,27.32,478415.0,22.3176,22.3176,22.2037,22.22,478415.0
2021-07-14 15:20:00,27.32,27.32,27.2,27.21,158395.0,22.22,22.22,22.1224,22.1305,158395.0
2021-07-14 15:25:00,27.21,27.21,27.13,27.17,162819.0,22.1305,22.1305,22.0655,22.098,162819.0
2021-07-14 15:30:00,27.17,27.19,26.97,26.98,465864.0,22.098,22.1143,21.9353,21.9435,465864.0
2021-07-14 15:35:00,26.98,27.12,26.97,27.04,241443.0,21.9435,22.0573,21.9353,21.9923,241443.0
2021-07-14 15:40:00,27.04,27.06,26.97,27.0,324958.0,21.9923,22.0085,21.9353,21.9597,324958.0
2021-07-14 15:45:00,26.99,27.13,26.98,27.08,291772.0,21.9516,22.0655,21.9435,22.0248,291772.0
2021-07-14 15:50:00,27.08,27.1,26.98,27.07,399660.0,22.0248,22.0411,21.9435,22.0167,399660.0
2021-07-14 15:55:00,27.07,27.36,27.04,27.35,1812472.0,22.0167,22.2525,21.9923,22.2444,1812472.0
2021-07-15 09:30:00,26.9,27.35,26.84,27.15,543546.0,21.8784,22.2444,21.8296,22.0817,543546.0
2021-07-15 09:35:00,27.16,27.54,27.14,27.42,731836.0,22.0899,22.3989,22.0736,22.3013,731836.0
2021-07-15 09:40:00,27.4,27.42,27.2,27.42,478200.0,22.2851,22.3013,22.1224,22.3013,478200.0
2021-07-15 09:45:00,27.42,27.51,27.39,27.47,228884.0,22.3013,22.3745,22.2769,22.342,228884.0
2021-07-15 09:50:00,27.47,27.54,27.27,27.37,99750.0,22.342,22.3989,22.1793,22.2607,99750.0
2021-07-15 09:55:00,27.37,27.59,27.36,27.46,238163.0,22.2607,22.4396,22.2525,22.3339,238163.0
2021-07-15 10:00:00,27.45,27.51,27.4,27.47,267670.0,22.3257,22.3745,22.2851,22.342,267670.0
2021-07-15 10:05:00,27.46,27.47,27.28,27.44,100839.0,22.3339,22.342,22.1875,22.3176,100839.0
2021-07-15 10:10:00,27.44,27.47,27.35,27.35,78229.0,22.3176,22.342,22.2444,22.2444,78229.0
2021-07-15 10:15:00,27.36,27.4,27.2,27.22,105500.0,22.2525,22.2851,22.1224,22.1387,105500.0
2021-07-15 10:20:00,27.22,27.23,27.08,27.12,71032.0,22.1387,22.1468,22.0248,22.0573,71032.0
2021-07-15 10:25:00,27.12,27.13,26.96,26.99,234519.0,22.0573,22.0655,21.9272,21.9516,234519.0
2021-07-15 10:30:00,26.99,26.99,26.83,26.87,106287.0,21.9516,21.9516,21.8215,21.854,106287.0
2021-07-15 10:35:00,26.87,26.95,26.83,26.93,71241.0,21.854,21.9191,21.8215,21.9028,71241.0
2021-07-15 10:40:00,26.93,26.99,26.87,26.88,91847.0,21.9028,21.9516,21.854,21.8621,91847.0
2021-07-15 10:45:00,26.88,27.04,26.88,27.04,84306.0,21.8621,21.9923,21.8621,21.9923,84306.0
2021-07-15 10:50:00,27.03,27.16,27.01,27.13,390062.0,21.9841,22.0899,21.9679,22.0655,390062.0
2021-07-15 10:55:00,27.14,27.2,27.13,27.19,57956.0,22.0736,22.1224,22.0655,22.1143,57956.0
2021-07-15 11:00:00,27.2,27.26,26.92,26.98,113092.0,22.1224,22.1712,21.8947,21.9435,113092.0
2021-07-15 11:05:00,26.99,27.21,26.99,27.17,193035.0,21.9516,22.1305,21.9516,22.098,193035.0
2021-07-15 11:10:00,27.16,27.26,27.15,27.23,124293.0,22.0899,22.1712,22.0817,22.1468,124293.0
2021-07-15 11:15:00,27.23,27.28,27.23,27.28,53289.0,22.1468,22.1875,22.1468,22.1875,53289.0
2021-07-15 11:20:00,27.28,27.34,27.22,27.32,80029.0,22.1875,22.2363,22.1387,22.22,80029.0
2021-07-15 11:25:00,27.32,27.32,27.24,27.25,124567.0,22.22,22.22,22.1549,22.1631,124567.0
2021-07-15 11:30:00,27.26,27.32,27.25,27.29,88889.0,22.1712,22.22,22.1631,22.1956,88889.0
2021-07-15 11:35:00,27.3,27.4,27.28,27.39,205153.0,22.2037,22.2851,22.1875,22.2769,205153.0
2021-07-15 11:40:00,27.38,27.41,27.29,27.36,150676.0,22.2688,22.2932,22.1956,22.2525,150676.0
2021-07-15 11:45:00,27.35,27.39,27.28,27.37,104425.0,22.2444,22.2769,22.1875,22.2607,104425.0
2021-07-15 11:50:00,27.37,27.45,27.31,27.43,78714.0,22.2607,22.3257,22.2119,22.3095,78714.0
2021-07-15 11:55:00,27.42,27.46,27.31,27.31,65335.0,22.3013,22.3339,22.2119,22.2119,65335.0
2021-07-15 12:00:00,27.32,27.35,27.26,27.27,46163.0,22.22,22.2444,22.1712,22.1793,46163.0
2021-07-15 12:05:00,27.26,27.27,27.16,27.17,96919.0,22.1712,22.1793,22.0899,22.098,96919.0
2021-07-15 12:10:00,27.17,27.3,27.16,27.29,86414.0,22.098,22.2037,22.0899,22.1956,86414.0
2021-07-15 12:15:00,27.29,27.29,27.19,27.21,66589.0,22.1956,22.1956,22.1143,22.1305,66589.0
2021-07-15 12:20:00,27.21,27.22,27.15,27.2,45491.0,22.1305,22.1387,22.0817,22.1224,45491.0
2021-07-15 12:25:00,27.2,27.28,27.18,27.24,37787.0,22.1224,22.1875,22.1061,22.1549,37787.0
2021-07-15 12:30:00,27.23,27.23,27.18,27.2,34351.0,22.1468,22.1468,22.1061,22.1224,34351.0
2021-07-15 12:35:00,27.19,27.2,27.13,27.16,43365.0,22.1143,22.1224,22.0655,22.0899,43365.0
2021-07-15 12:40:00,27.17,27.19,27.14,27.17,71217.0,22.098,22.1143,22.0736,22.098,71217.0
2021-07-15 12:45:00,27.16,27.16,27.08,27.11,41415.0,22.0899,22.0899,22.0248,22.0492,41415.0
2021-07-15 12:50:00,27.11,27.12,27.09,27.1,43780.0,22.0492,22.0573,22.0329,22.0411,43780.0
2021-07-15 12:55:00,27.1,27.1,27.03,27.04,37492.0,22.0411,22.0411,21.9841,21.9923,37492.0
2021-07-15 13:00:00,27.03,27.03,26.94,26.95,91191.0,21.9841,21.9841,21.9109,21.9191,91191.0
2021-07-15 13:05:00,26.95,27.01,26.93,26.98,76996.0,21.9191,21.9679,21.9028,21.9435,76996.0
2021-07-15 13:10:00,26.98,26.99,26.92,26.92,50527.0,21.9435,21.9516,21.8947,21.8947,50527.0
2021-07-15 13:15:00,26.92,26.94,26.84,26.86,87361.0,21.8947,21.9109,21.8296,21.8459,87361.0
2021-07-15 13:20:00,26.86,26.99,26.85,26.89,55380.0,21.8459,21.9516,21.8377,21.8703,55380.0
2021-07-15 13:25:00,26.9,26.97,26.89,26.93,42881.0,21.8784,21.9353,21.8703,21.9028,42881.0
2021-07-15 13:30:00,26.93,26.97,26.89,26.89,62234.0,21.9028,21.9353,21.8703,21.8703,62234.0
2021-07-15 13:35:00,26.89,26.9,26.79,26.81,95303.0,21.8703,21.8784,21.7889,21.8052,95303.0
2021-07-15 13:40:00,26.8,26.82,26.65,26.66,114274.0,21.7971,21.8133,21.6751,21.6832,114274.0
2021-07-15 13:45:00,26.66,26.68,26.62,26.63,112832.0,21.6832,21.6995,21.6507,21.6588,112832.0
2021-07-15 13:50:00,26.63,26.73,26.59,26.59,103492.0,21.6588,21.7401,21.6263,21.6263,103492.0
2021-07-15 13:55:00,26.6,26.65,26.52,26.58,171233.0,21.6344,21.6751,21.5693,21.6181,171233.0
2021-07-15 14:00:00,26.57,26.74,26.55,26.65,76166.0,21.61,21.7483,21.5937,21.6751,76166.0
2021-07-15 14:05:00,26.66,26.76,26.62,26.74,74437.0,21.6832,21.7645,21.6507,21.7483,74437.0
2021-07-15 14:10:00,26.75,26.82,26.73,26.77,68357.0,21.7564,21.8133,21.7401,21.7727,68357.0
2021-07-15 14:15:00,26.77,26.85,26.75,26.83,50945.0,21.7727,21.8377,21.7564,21.8215,50945.0
2021-07-15 14:20:00,26.84,26.91,26.81,26.91,40670.0,21.8296,21.8865,21.8052,21.8865,40670.0
2021-07-15 14:25:00,26.91,26.92,26.8,26.87,61742.0,21.8865,21.8947,21.7971,21.854,61742.0
2021-07-15 14:30:00,26.87,26.9,26.85,26.85,37098.0,21.854,21.8784,21.8377,21.8377,37098.0
2021-07-15 14:35:00,26.85,26.87,26.78,26.78,119944.0,21.8377,21.854,21.7808,21.7808,119944.0
2021-07-15 14:40:00,26.78,26.79,26.75,26.79,78356.0,21.7808,21.7889,21.7564,21.7889,78356.0
2021-07-15 14:45:00,26.79,26.79,26.73,26.76,67932.0,21.7889,21.7889,21.7401,21.7645,67932.0
2021-07-15 14:50:00,26.77,26.78,26.67,26.68,134680.0,21.7727,21.7808,21.6913,21.6995,134680.0
2021-07-15 14:55:00,26.68,26.71,26.67,26.67,116078.0,21.6995,21.7239,21.6913,21.6913,116078.0
2021-07-15 15:00:00,26.67,26.68,26.6,26.62,190926.0,21.6913,21.6995,21.6344,21.6507,190926.0
2021-07-15 15:05:00,26.61,26.62,26.54,26.58,175315.0,21.6425,21.6507,21.5856,21.6181,175315.0
2021-07-15 15:10:00,26.58,26.72,26.56,26.69,457473.0,21.6181,21.732,21.6019,21.7076,457473.0
2021-07-15 15:15:00,26.69,26.73,26.63,26.68,76298.0,21.7076,21.7401,21.6588,21.6995,76298.0
2021-07-15 15:20:00,26.68,26.68,26.57,26.61,128180.0,21.6995,21.6995,21.61,21.6425,128180.0
2021-07-15 15:25:00,26.61,26.68,26.6,26.64,107190.0,21.6425,21.6995,21.6344,21.6669,107190.0
2021-07-15 15:30:00,26.64,26.71,26.64,26.68,121655.0,21.6669,21.7239,21.6669,21.6995,121655.0
2021-07-15 15:35:00,26.68,26.73,26.65,26.71,157616.0,21.6995,21.7401,21.6751,21.7239,157616.0
2021-07-15 15:40:00,26.72,26.74,26.66,26.7,157259.0,21.732,21.7483,21.6832,21.7157,157259.0
2021-07-15 15:45:00,26.7,26.73,26.66,26.69,259597.0,21.7157,21.7401,21.6832,21.7076,259597.0
2021-07-15 15:50:00,26.7,26.75,26.67,26.69,342604.0,21.7157,21.7564,21.6913,21.7076,342604.0
2021-07-15 15:55:00,26.68,26.73,26.61,26.65,1203679.0,21.6995,21.7401,21.6425,21.6751,1203679.0
2021-07-16 09:30:00,27.03,27.1,26.79,26.99,273258.0,21.9841,22.0411,21.7889,21.9516,273258.0
2021-07-16 09:35:00,27.0,27.01,26.79,26.8,129763.0,21.9597,21.9679,21.7889,21.7971,129763.0
2021-07-16 09:40:00,26.8,26.85,26.7,26.77,94268.0,21.7971,21.8377,21.7157,21.7727,94268.0
2021-07-16 09:45:00,26.76,26.77,26.47,26.49,167217.0,21.7645,21.7727,21.5287,21.5449,167217.0
2021-07-16 09:50:00,26.48,26.65,26.41,26.64,262084.0,21.5368,21.6751,21.4799,21.6669,262084.0
2021-07-16 09:55:00,26.64,26.67,26.52,26.64,429197.0,21.6669,21.6913,21.5693,21.6669,429197.0
2021-07-16 10:00:00,26.65,26.66,26.48,26.54,121281.0,21.6751,21.6832,21.5368,21.5856,121281.0
2021-07-16 10:05:00,26.54,26.55,26.34,26.38,110108.0,21.5856,21.5937,21.4229,21.4555,110108.0
2021-07-16 10:10:00,26.38,26.4,26.25,26.25,195326.0,21.4555,21.4717,21.3497,21.3497,195326.0
2021-07-16 10:15:00,26.25,26.37,26.21,26.34,239259.0,21.3497,21.4473,21.3172,21.4229,239259.0
2021-07-16 10:20:00,26.33,26.37,26.15,26.19,181665.0,21.4148,21.4473,21.2684,21.3009,181665.0
2021-07-16 10:25:00,26.18,26.21,26.07,26.12,160809.0,21.2928,21.3172,21.2033,21.244,160809.0
2021-07-16 10:30:00,26.13,26.32,26.09,26.26,133920.0,21.2521,21.4067,21.2196,21.3579,133920.0
2021-07-16 10:35:00,26.26,26.29,26.13,26.16,92707.0,21.3579,21.3823,21.2521,21.2765,92707.0
2021-07-16 10:40:00,26.15,26.16,26.02,26.05,138307.0,21.2684,21.2765,21.1627,21.1871,138307.0
2021-07-16 10:45:00,26.05,26.1,25.91,25.94,196840.0,21.1871,21.2277,21.0732,21.0976,196840.0
2021-07-16 10:50:00,25.94,26.18,25.93,26.14,150140.0,21.0976,21.2928,21.0895,21.2603,150140.0
2021-07-16 10:55:00,26.14,26.3,26.14,26.27,117986.0,21.2603,21.3904,21.2603,21.366,117986.0
2021-07-16 11:00:00,26.27,26.28,26.08,26.08,124547.0,21.366,21.3741,21.2115,21.2115,124547.0
2021-07-16 11:05:00,26.08,26.26,26.08,26.23,92872.0,21.2115,21.3579,21.2115,21.3335,92872.0
2021-07-16 11:10:00,26.21,26.27,26.2,26.26,121518.0,21.3172,21.366,21.3091,21.3579,121518.0
2021-07-16 11:15:00,26.25,26.3,26.17,26.3,163372.0,21.3497,21.3904,21.2847,21.3904,163372.0
2021-07-16 11:20:00,26.3,26.48,26.3,26.48,154466.0,21.3904,21.5368,21.3904,21.5368,154466.0
2021-07-16 11:25:00,26.47,26.51,26.46,26.49,295161.0,21.5287,21.5612,21.5205,21.5449,295161.0
2021-07-16 11:30:00,26.49,26.53,26.46,26.53,129712.0,21.5449,21.5775,21.5205,21.5775,129712.0
2021-07-16 11:35:00,26.53,26.56,26.49,26.53,87028.0,21.5775,21.6019,21.5449,21.5775,87028.0
2021-07-16 11:40:00,26.53,26.59,26.51,26.58,81619.0,21.5775,21.6263,21.5612,21.6181,81619.0
2021-07-16 11:45:00,26.58,26.58,26.47,26.5,83049.0,21.6181,21.6181,21.5287,21.5531,83049.0
2021-07-16 11:50:00,26.5,26.55,26.43,26.44,203632.0,21.5531,21.5937,21.4961,21.5043,203632.0
2021-07-16 11:55:00,26.44,26.48,26.42,26.47,91359.0,21.5043,21.5368,21.488,21.5287,91359.0
2021-07-16 12:00:00,26.46,26.47,26.38,26.4,83323.0,21.5205,21.5287,21.4555,21.4717,83323.0
2021-07-16 12:05:00,26.39,26.43,26.38,26.43,104173.0,21.4636,21.4961,21.4555,21.4961,104173.0
2021-07-16 12:10:00,26.42,26.49,26.42,26.47,100731.0,21.488,21.5449,21.488,21.5287,100731.0
2021-07-16 12:15:00,26.48,26.48,26.37,26.38,103263.0,21.5368,21.5368,21.4473,21.4555,103263.0
2021-07-16 12:20:00,26.38,26.39,26.24,26.25,58689.0,21.4555,21.4636,21.3416,21.3497,58689.0
2021-07-16 12:25:00,26.24,26.27,26.18,26.26,68922.0,21.3416,21.366,21.2928,21.3579,68922.0
2021-07-16 12:30:00,26.27,26.35,26.26,26.33,70631.0,21.366,21.4311,21.3579,21.4148,70631.0
2021-07-16 12:35:00,26.32,26.33,26.28,26.3,59175.0,21.4067,21.4148,21.3741,21.3904,59175.0
2021-07-16 12:40:00,26.3,26.32,26.28,26.32,51753.0,21.3904,21.4067,21.3741,21.4067,51753.0
2021-07-16 12:45:00,26.32,26.34,26.27,26.31,28523.0,21.4067,21.4229,21.366,21.3985,28523.0
2021-07-16 12:50:00,26.31,26.34,26.29,26.32,62101.0,21.3985,21.4229,21.3823,21.4067,62101.0
2021-07-16 12:55:00,26.33,26.35,26.31,26.34,25747.0,21.4148,21.4311,21.3985,21.4229,25747.0
2021-07-16 13:00:00,26.34,26.36,26.31,26.34,98805.0,21.4229,21.4392,21.3985,21.4229,98805.0
2021-07-16 13:05:00,26.33,26.34,26.26,26.26,38169.0,21.4148,21.4229,21.3579,21.3579,38169.0
2021-07-16 13:10:00,26.27,26.27,26.15,26.21,77487.0,21.366,21.366,21.2684,21.3172,77487.0
2021-07-16 13:15:00,26.2,26.23,26.19,26.22,35506.0,21.3091,21.3335,21.3009,21.3253,35506.0
2021-07-16 13:20:00,26.21,26.23,26.12,26.12,55632.0,21.3172,21.3335,21.244,21.244,55632.0
2021-07-16 13:25:00,26.12,26.13,26.09,26.09,68835.0,21.244,21.2521,21.2196,21.2196,68835.0
2021-07-16 13:30:00,26.09,26.1,26.02,26.03,130494.0,21.2196,21.2277,21.1627,21.1708,130494.0
2021-07-16 13:35:00,26.03,26.08,25.99,26.05,285090.0,21.1708,21.2115,21.1383,21.1871,285090.0
2021-07-16 13:40:00,26.05,26.05,25.9,25.94,69986.0,21.1871,21.1871,21.0651,21.0976,69986.0
2021-07-16 13:45:00,25.94,25.95,25.82,25.88,202639.0,21.0976,21.1057,21.0,21.0488,202639.0
2021-07-16 13:50:00,25.87,25.92,25.81,25.85,205648.0,21.0407,21.0813,20.9919,21.0244,205648.0
2021-07-16 13:55:00,25.85,25.97,25.83,25.92,161665.0,21.0244,21.122,21.0081,21.0813,161665.0
2021-07-16 14:00:00,25.93,25.93,25.86,25.9,70449.0,21.0895,21.0895,21.0325,21.0651,70449.0
2021-07-16 14:05:00,25.9,25.96,25.88,25.94,50076.0,21.0651,21.1139,21.0488,21.0976,50076.0
2021-07-16 14:10:00,25.94,25.97,25.91,25.93,58023.0,21.0976,21.122,21.0732,21.0895,58023.0
2021-07-16 14:15:00,25.94,25.98,25.93,25.94,83191.0,21.0976,21.1301,21.0895,21.0976,83191.0
2021-07-16 14:20:00,25.94,25.98,25.9,25.98,46774.0,21.0976,21.1301,21.0651,21.1301,46774.0
2021-07-16 14:25:00,25.98,25.98,25.84,25.84,137852.0,21.1301,21.1301,21.0163,21.0163,137852.0
2021-07-16 14:30:00,25.84,25.86,25.79,25.85,139618.0,21.0163,21.0325,20.9756,21.0244,139618.0
2021-07-16 14:35:00,25.85,25.86,25.77,25.79,90701.0,21.0244,21.0325,20.9593,20.9756,90701.0
2021-07-16 14:40:00,25.8,25.81,25.75,25.78,97500.0,20.9837,20.9919,20.9431,20.9675,97500.0
2021-07-16 14:45:00,25.77,25.78,25.71,25.75,97637.0,20.9593,20.9675,20.9105,20.9431,97637.0
2021-07-16 14:50:00,25.75,25.8,25.73,25.8,119088.0,20.9431,20.9837,20.9268,20.9837,119088.0
2021-07-16 14:55:00,25.8,25.81,25.74,25.8,219986.0,20.9837,20.9919,20.9349,20.9837,219986.0
2021-07-16 15:00:00,25.8,25.83,25.72,25.82,108378.0,20.9837,21.0081,20.9187,21.0,108378.0
2021-07-16 15:05:00,25.81,25.86,25.8,25.82,276895.0,20.9919,21.0325,20.9837,21.0,276895.0
2021-07-16 15:10:00,25.82,25.89,25.82,25.89,293553.0,21.0,21.0569,21.0,21.0569,293553.0
2021-07-16 15:15:00,25.88,25.91,25.87,25.89,99383.0,21.0488,21.0732,21.0407,21.0569,99383.0
2021-07-16 15:20:00,25.89,25.91,25.84,25.85,241982.0,21.0569,21.0732,21.0163,21.0244,241982.0
2021-07-16 15:25:00,25.86,25.86,25.75,25.77,188186.0,21.0325,21.0325,20.9431,20.9593,188186.0
2021-07-16 15:30:00,25.77,25.77,25.68,25.74,235653.0,20.9593,20.9593,20.8861,20.9349,235653.0
2021-07-16 15:35:00,25.74,25.74,25.63,25.67,306384.0,20.9349,20.9349,20.8455,20.878,306384.0
2021-07-16 15:40:00,25.67,25.76,25.66,25.73,290533.0,20.878,20.9512,20.8699,20.9268,290533.0
2021-07-16 15:45:00,25.73,25.81,25.72,25.8,375639.0,20.9268,20.9919,20.9187,20.9837,375639.0
2021-07-16 15:50:00,25.8,25.8,25.71,25.79,375458.0,20.9837,20.9837,20.9105,20.9756,375458.0
2021-07-16 15:55:00,25.79,25.81,25.72,25.78,736367.0,20.9756,20.9919,20.9187,20.9675,736367.0
2021-07-19 09:30:00,24.59,25.23,24.29,25.0,656116.0,19.9996,20.5202,19.7556,20.3331,656116.0
2021-07-19 09:35:00,25.01,25.15,24.66,24.7,532173.0,20.3412,20.4551,20.0566,20.0891,532173.0
2021-07-19 09:40:00,24.7,24.71,24.42,24.44,351888.0,20.0891,20.0972,19.8614,19.8776,351888.0
2021-07-19 09:45:00,24.45,24.65,24.36,24.46,333331.0,19.8858,20.0484,19.8126,19.8939,333331.0
2021-07-19 09:50:00,24.46,24.6,24.28,24.38,322263.0,19.8939,20.0078,19.7475,19.8288,322263.0
2021-07-19 09:55:00,24.38,24.39,24.17,24.29,299850.0,19.8288,19.837,19.658,19.7556,299850.0
2021-07-19 10:00:00,24.29,24.32,24.16,24.3,202155.0,19.7556,19.78,19.6499,19.7638,202155.0
2021-07-19 10:05:00,24.32,24.53,24.11,24.51,370534.0,19.78,19.9508,19.6092,19.9346,370534.0
2021-07-19 10:10:00,24.52,24.56,24.32,24.34,140838.0,19.9427,19.9752,19.78,19.7963,140838.0
2021-07-19 10:15:00,24.33,24.33,24.15,24.21,156761.0,19.7882,19.7882,19.6418,19.6906,156761.0
2021-07-19 10:20:00,24.2,24.48,24.13,24.3,258782.0,19.6824,19.9102,19.6255,19.7638,258782.0
2021-07-19 10:25:00,24.28,24.28,24.17,24.28,159072.0,19.7475,19.7475,19.658,19.7475,159072.0
2021-07-19 10:30:00,24.29,24.41,24.17,24.38,134005.0,19.7556,19.8532,19.658,19.8288,134005.0
2021-07-19 10:35:00,24.38,24.44,24.2,24.42,328690.0,19.8288,19.8776,19.6824,19.8614,328690.0
2021-07-19 10:40:00,24.42,24.56,24.35,24.56,169152.0,19.8614,19.9752,19.8044,19.9752,169152.0
2021-07-19 10:45:00,24.56,24.61,24.53,24.55,139009.0,19.9752,20.0159,19.9508,19.9671,139009.0
2021-07-19 10:50:00,24.53,24.53,24.2,24.22,222365.0,19.9508,19.9508,19.6824,19.6987,222365.0
2021-07-19 10:55:00,24.21,24.22,24.08,24.15,258498.0,19.6906,19.6987,19.5848,19.6418,258498.0
2021-07-19 11:00:00,24.13,24.28,24.08,24.21,260462.0,19.6255,19.7475,19.5848,19.6906,260462.0
2021-07-19 11:05:00,24.21,24.33,24.05,24.33,218244.0,19.6906,19.7882,19.5604,19.7882,218244.0
2021-07-19 11:10:00,24.33,24.49,24.3,24.49,196372.0,19.7882,19.9183,19.7638,19.9183,196372.0
2021-07-19 11:15:00,24.49,24.57,24.44,24.55,189247.0,19.9183,19.9834,19.8776,19.9671,189247.0
2021-07-19 11:20:00,24.55,24.58,24.44,24.51,168093.0,19.9671,19.9915,19.8776,19.9346,168093.0
2021-07-19 11:25:00,24.51,24.53,24.44,24.46,157222.0,19.9346,19.9508,19.8776,19.8939,157222.0
2021-07-19 11:30:00,24.46,24.69,24.44,24.63,330371.0,19.8939,20.081,19.8776,20.0322,330371.0
2021-07-19 11:35:00,24.63,24.63,24.51,24.62,296784.0,20.0322,20.0322,19.9346,20.024,296784.0
2021-07-19 11:40:00,24.63,24.64,24.48,24.51,120187.0,20.0322,20.0403,19.9102,19.9346,120187.0
2021-07-19 11:45:00,24.5,24.58,24.42,24.43,192098.0,19.9264,19.9915,19.8614,19.8695,192098.0
2021-07-19 11:50:00,24.43,24.58,24.35,24.56,234811.0,19.8695,19.9915,19.8044,19.9752,234811.0
2021-07-19 11:55:00,24.56,24.68,24.54,24.64,222905.0,19.9752,20.0728,19.959,20.0403,222905.0
2021-07-19 12:00:00,24.63,24.63,24.49,24.54,122776.0,20.0322,20.0322,19.9183,19.959,122776.0
2021-07-19 12:05:00,24.54,24.54,24.47,24.48,93078.0,19.959,19.959,19.902,19.9102,93078.0
2021-07-19 12:10:00,24.48,24.53,24.44,24.48,102467.0,19.9102,19.9508,19.8776,19.9102,102467.0
2021-07-19 12:15:00,24.48,24.56,24.44,24.48,105439.0,19.9102,19.9752,19.8776,19.9102,105439.0
2021-07-19 12:20:00,24.48,24.54,24.43,24.47,109243.0,19.9102,19.959,19.8695,19.902,109243.0
2021-07-19 12:25:00,24.47,24.5,24.38,24.43,94999.0,19.902,19.9264,19.8288,19.8695,94999.0
2021-07-19 12:30:00,24.42,24.45,24.38,24.45,86654.0,19.8614,19.8858,19.8288,19.8858,86654.0
2021-07-19 12:35:00,24.45,24.45,24.33,24.34,42123.0,19.8858,19.8858,19.7882,19.7963,42123.0
2021-07-19 12:40:00,24.34,24.39,24.27,24.35,127164.0,19.7963,19.837,19.7394,19.8044,127164.0
2021-07-19 12:45:00,24.35,24.4,24.32,24.36,95318.0,19.8044,19.8451,19.78,19.8126,95318.0
2021-07-19 12:50:00,24.36,24.44,24.31,24.4,72486.0,19.8126,19.8776,19.7719,19.8451,72486.0
2021-07-19 12:55:00,24.39,24.42,24.3,24.4,65978.0,19.837,19.8614,19.7638,19.8451,65978.0
2021-07-19 13:00:00,24.41,24.56,24.38,24.54,122895.0,19.8532,19.9752,19.8288,19.959,122895.0
2021-07-19 13:05:00,24.54,24.56,24.5,24.53,81489.0,19.959,19.9752,19.9264,19.9508,81489.0
2021-07-19 13:10:00,24.54,24.55,24.44,24.52,114364.0,19.959,19.9671,19.8776,19.9427,114364.0
2021-07-19 13:15:00,24.52,24.54,24.44,24.45,68690.0,19.9427,19.959,19.8776,19.8858,68690.0
2021-07-19 13:20:00,24.45,24.53,24.38,24.47,117288.0,19.8858,19.9508,19.8288,19.902,117288.0
2021-07-19 13:25:00,24.48,24.57,24.42,24.55,93477.0,19.9102,19.9834,19.8614,19.9671,93477.0
2021-07-19 13:30:00,24.55,24.61,24.48,24.59,136737.0,19.9671,20.0159,19.9102,19.9996,136737.0
2021-07-19 13:35:00,24.58,24.7,24.57,24.61,178076.0,19.9915,20.0891,19.9834,20.0159,178076.0
2021-07-19 13:40:00,24.61,24.63,24.47,24.48,63649.0,20.0159,20.0322,19.902,19.9102,63649.0
2021-07-19 13:45:00,24.49,24.56,24.44,24.45,48806.0,19.9183,19.9752,19.8776,19.8858,48806.0
2021-07-19 13:50:00,24.44,24.45,24.35,24.41,55648.0,19.8776,19.8858,19.8044,19.8532,55648.0
2021-07-19 13:55:00,24.42,24.48,24.4,24.41,37439.0,19.8614,19.9102,19.8451,19.8532,37439.0
2021-07-19 14:00:00,24.42,24.61,24.42,24.56,121079.0,19.8614,20.0159,19.8614,19.9752,121079.0
2021-07-19 14:05:00,24.56,24.57,24.45,24.46,56646.0,19.9752,19.9834,19.8858,19.8939,56646.0
2021-07-19 14:10:00,24.46,24.55,24.45,24.49,94861.0,19.8939,19.9671,19.8858,19.9183,94861.0
2021-07-19 14:15:00,24.5,24.54,24.45,24.54,37391.0,19.9264,19.959,19.8858,19.959,37391.0
2021-07-19 14:20:00,24.54,24.56,24.52,24.52,36572.0,19.959,19.9752,19.9427,19.9427,36572.0
2021-07-19 14:25:00,24.52,24.59,24.51,24.58,89678.0,19.9427,19.9996,19.9346,19.9915,89678.0
2021-07-19 14:30:00,24.59,24.59,24.46,24.54,333707.0,19.9996,19.9996,19.8939,19.959,333707.0
2021-07-19 14:35:00,24.55,24.55,24.44,24.51,54776.0,19.9671,19.9671,19.8776,19.9346,54776.0
2021-07-19 14:40:00,24.51,24.53,24.48,24.51,67215.0,19.9346,19.9508,19.9102,19.9346,67215.0
2021-07-19 14:45:00,24.51,24.56,24.5,24.56,104100.0,19.9346,19.9752,19.9264,19.9752,104100.0
2021-07-19 14:50:00,24.57,24.68,24.51,24.58,106295.0,19.9834,20.0728,19.9346,19.9915,106295.0
2021-07-19 14:55:00,24.58,24.66,24.55,24.59,75865.0,19.9915,20.0566,19.9671,19.9996,75865.0
2021-07-19 15:00:00,24.6,24.63,24.57,24.6,72156.0,20.0078,20.0322,19.9834,20.0078,72156.0
2021-07-19 15:05:00,24.61,24.65,24.57,24.63,89679.0,20.0159,20.0484,19.9834,20.0322,89679.0
2021-07-19 15:10:00,24.63,24.65,24.57,24.57,150890.0,20.0322,20.0484,19.9834,19.9834,150890.0
2021-07-19 15:15:00,24.57,24.58,24.49,24.5,64082.0,19.9834,19.9915,19.9183,19.9264,64082.0
2021-07-19 15:20:00,24.5,24.63,24.5,24.61,179127.0,19.9264,20.0322,19.9264,20.0159,179127.0
2021-07-19 15:25:00,24.61,24.68,24.6,24.65,138720.0,20.0159,20.0728,20.0078,20.0484,138720.0
2021-07-19 15:30:00,24.66,24.67,24.58,24.65,222582.0,20.0566,20.0647,19.9915,20.0484,222582.0
2021-07-19 15:35:00,24.65,24.75,24.62,24.73,299733.0,20.0484,20.1298,20.024,20.1135,299733.0
2021-07-19 15:40:00,24.72,24.78,24.67,24.73,227460.0,20.1054,20.1542,20.0647,20.1135,227460.0
2021-07-19 15:45:00,24.75,24.84,24.73,24.84,330622.0,20.1298,20.203,20.1135,20.203,330622.0
2021-07-19 15:50:00,24.84,24.92,24.77,24.91,515715.0,20.203,20.268,20.146,20.2599,515715.0
2021-07-19 15:55:00,24.91,24.99,24.87,24.93,899215.0,20.2599,20.325,20.2274,20.2762,899215.0
2021-07-20 09:30:00,24.95,25.04,24.58,24.83,461717.0,20.2924,20.3656,19.9915,20.1948,461717.0
2021-07-20 09:35:00,24.84,24.93,24.54,24.66,168572.0,20.203,20.2762,19.959,20.0566,168572.0
2021-07-20 09:40:00,24.64,24.83,24.56,24.8,108276.0,20.0403,20.1948,19.9752,20.1704,108276.0
2021-07-20 09:45:00,24.82,24.83,24.64,24.81,97607.0,20.1867,20.1948,20.0403,20.1786,97607.0
2021-07-20 09:50:00,24.8,24.97,24.7,24.94,243422.0,20.1704,20.3087,20.0891,20.2843,243422.0
2021-07-20 09:55:00,24.94,25.17,24.93,25.13,169441.0,20.2843,20.4714,20.2762,20.4388,169441.0
2021-07-20 10:00:00,25.13,25.16,24.98,25.03,207108.0,20.4388,20.4632,20.3168,20.3575,207108.0
2021-07-20 10:05:00,25.02,25.06,24.89,24.97,208454.0,20.3494,20.3819,20.2436,20.3087,208454.0
2021-07-20 10:10:00,24.98,25.23,24.96,25.22,264494.0,20.3168,20.5202,20.3006,20.512,264494.0
2021-07-20 10:15:00,25.22,25.41,25.16,25.39,112484.0,20.512,20.6666,20.4632,20.6503,112484.0
2021-07-20 10:20:00,25.38,25.66,25.37,25.65,237423.0,20.6422,20.8699,20.634,20.8617,237423.0
2021-07-20 10:25:00,25.65,25.8,25.64,25.73,274493.0,20.8617,20.9837,20.8536,20.9268,274493.0
2021-07-20 10:30:00,25.73,25.83,25.65,25.67,192684.0,20.9268,21.0081,20.8617,20.878,192684.0
2021-07-20 10:35:00,25.66,25.74,25.55,25.64,116075.0,20.8699,20.9349,20.7804,20.8536,116075.0
2021-07-20 10:40:00,25.65,25.67,25.49,25.55,110226.0,20.8617,20.878,20.7316,20.7804,110226.0
2021-07-20 10:45:00,25.55,25.61,25.49,25.61,108966.0,20.7804,20.8292,20.7316,20.8292,108966.0
2021-07-20 10:50:00,25.61,25.63,25.54,25.57,143687.0,20.8292,20.8455,20.7723,20.7967,143687.0
2021-07-20 10:55:00,25.57,25.71,25.52,25.69,111064.0,20.7967,20.9105,20.756,20.8943,111064.0
2021-07-20 11:00:00,25.69,25.74,25.65,25.7,87600.0,20.8943,20.9349,20.8617,20.9024,87600.0
2021-07-20 11:05:00,25.7,25.72,25.51,25.57,86807.0,20.9024,20.9187,20.7479,20.7967,86807.0
2021-07-20 11:10:00,25.57,25.66,25.56,25.65,103454.0,20.7967,20.8699,20.7886,20.8617,103454.0
2021-07-20 11:15:00,25.66,25.66,25.54,25.64,72623.0,20.8699,20.8699,20.7723,20.8536,72623.0
2021-07-20 11:20:00,25.63,25.69,25.62,25.68,85173.0,20.8455,20.8943,20.8374,20.8861,85173.0
2021-07-20 11:25:00,25.68,25.68,25.57,25.62,76993.0,20.8861,20.8861,20.7967,20.8374,76993.0
2021-07-20 11:30:00,25.62,25.68,25.6,25.65,163967.0,20.8374,20.8861,20.8211,20.8617,163967.0
2021-07-20 11:35:00,25.64,25.7,25.62,25.63,93996.0,20.8536,20.9024,20.8374,20.8455,93996.0
2021-07-20 11:40:00,25.64,25.69,25.64,25.68,81858.0,20.8536,20.8943,20.8536,20.8861,81858.0
2021-07-20 11:45:00,25.68,25.74,25.63,25.71,195254.0,20.8861,20.9349,20.8455,20.9105,195254.0
2021-07-20 11:50:00,25.71,25.74,25.65,25.67,159319.0,20.9105,20.9349,20.8617,20.878,159319.0
2021-07-20 11:55:00,25.67,25.7,25.62,25.64,89947.0,20.878,20.9024,20.8374,20.8536,89947.0
2021-07-20 12:00:00,25.64,25.68,25.54,25.55,62021.0,20.8536,20.8861,20.7723,20.7804,62021.0
2021-07-20 12:05:00,25.55,25.57,25.42,25.44,244964.0,20.7804,20.7967,20.6747,20.691,244964.0
2021-07-20 12:10:00,25.45,25.49,25.4,25.45,60620.0,20.6991,20.7316,20.6584,20.6991,60620.0
2021-07-20 12:15:00,25.45,25.58,25.45,25.55,66459.0,20.6991,20.8048,20.6991,20.7804,66459.0
2021-07-20 12:20:00,25.55,25.64,25.53,25.62,99393.0,20.7804,20.8536,20.7642,20.8374,99393.0
2021-07-20 12:25:00,25.62,25.65,25.6,25.6,55590.0,20.8374,20.8617,20.8211,20.8211,55590.0
2021-07-20 12:30:00,25.6,25.64,25.58,25.63,121870.0,20.8211,20.8536,20.8048,20.8455,121870.0
2021-07-20 12:35:00,25.63,25.67,25.6,25.67,145333.0,20.8455,20.878,20.8211,20.878,145333.0
2021-07-20 12:40:00,25.67,25.68,25.63,25.64,97621.0,20.878,20.8861,20.8455,20.8536,97621.0
2021-07-20 12:45:00,25.64,25.65,25.53,25.55,75645.0,20.8536,20.8617,20.7642,20.7804,75645.0
2021-07-20 12:50:00,25.55,25.59,25.45,25.46,296118.0,20.7804,20.813,20.6991,20.7072,296118.0
2021-07-20 12:55:00,25.46,25.47,25.42,25.46,140160.0,20.7072,20.7154,20.6747,20.7072,140160.0
2021-07-20 13:00:00,25.46,25.49,25.33,25.36,180422.0,20.7072,20.7316,20.6015,20.6259,180422.0
2021-07-20 13:05:00,25.37,25.46,25.34,25.35,102728.0,20.634,20.7072,20.6096,20.6178,102728.0
2021-07-20 13:10:00,25.36,25.48,25.33,25.46,74446.0,20.6259,20.7235,20.6015,20.7072,74446.0
2021-07-20 13:15:00,25.46,25.46,25.36,25.44,49563.0,20.7072,20.7072,20.6259,20.691,49563.0
2021-07-20 13:20:00,25.44,25.46,25.36,25.36,62882.0,20.691,20.7072,20.6259,20.6259,62882.0
2021-07-20 13:25:00,25.37,25.38,25.29,25.35,109264.0,20.634,20.6422,20.569,20.6178,109264.0
2021-07-20 13:30:00,25.35,25.44,25.33,25.36,47584.0,20.6178,20.691,20.6015,20.6259,47584.0
2021-07-20 13:35:00,25.35,25.42,25.34,25.38,42064.0,20.6178,20.6747,20.6096,20.6422,42064.0
2021-07-20 13:40:00,25.38,25.41,25.29,25.31,66485.0,20.6422,20.6666,20.569,20.5852,66485.0
2021-07-20 13:45:00,25.32,25.43,25.32,25.35,70971.0,20.5934,20.6828,20.5934,20.6178,70971.0
2021-07-20 13:50:00,25.36,25.4,25.35,25.39,38560.0,20.6259,20.6584,20.6178,20.6503,38560.0
2021-07-20 13:55:00,25.38,25.45,25.35,25.41,56375.0,20.6422,20.6991,20.6178,20.6666,56375.0
2021-07-20 14:00:00,25.41,25.48,25.41,25.47,56444.0,20.6666,20.7235,20.6666,20.7154,56444.0
2021-07-20 14:05:00,25.48,25.56,25.47,25.51,78218.0,20.7235,20.7886,20.7154,20.7479,78218.0
2021-07-20 14:10:00,25.51,25.52,25.47,25.52,56522.0,20.7479,20.756,20.7154,20.756,56522.0
2021-07-20 14:15:00,25.52,25.53,25.44,25.47,90481.0,20.756,20.7642,20.691,20.7154,90481.0
2021-07-20 14:20:00,25.47,25.48,25.35,25.35,86525.0,20.7154,20.7235,20.6178,20.6178,86525.0
2021-07-20 14:25:00,25.36,25.39,25.31,25.33,51556.0,20.6259,20.6503,20.5852,20.6015,51556.0
2021-07-20 14:30:00,25.33,25.4,25.32,25.35,61703.0,20.6015,20.6584,20.5934,20.6178,61703.0
2021-07-20 14:35:00,25.36,25.37,25.32,25.35,86529.0,20.6259,20.634,20.5934,20.6178,86529.0
2021-07-20 14:40:00,25.34,25.37,25.3,25.3,100274.0,20.6096,20.634,20.5771,20.5771,100274.0
2021-07-20 14:45:00,25.3,25.39,25.27,25.38,80760.0,20.5771,20.6503,20.5527,20.6422,80760.0
2021-07-20 14:50:00,25.38,25.41,25.34,25.35,268248.0,20.6422,20.6666,20.6096,20.6178,268248.0
2021-07-20 14:55:00,25.35,25.36,25.28,25.29,96804.0,20.6178,20.6259,20.5608,20.569,96804.0
2021-07-20 15:00:00,25.29,25.3,25.25,25.25,71604.0,20.569,20.5771,20.5364,20.5364,71604.0
2021-07-20 15:05:00,25.26,25.32,25.23,25.29,104523.0,20.5446,20.5934,20.5202,20.569,104523.0
2021-07-20 15:10:00,25.29,25.33,25.29,25.3,67908.0,20.569,20.6015,20.569,20.5771,67908.0
2021-07-20 15:15:00,25.3,25.35,25.24,25.26,172232.0,20.5771,20.6178,20.5283,20.5446,172232.0
2021-07-20 15:20:00,25.27,25.41,25.26,25.37,91338.0,20.5527,20.6666,20.5446,20.634,91338.0
2021-07-20 15:25:00,25.37,25.4,25.32,25.35,178590.0,20.634,20.6584,20.5934,20.6178,178590.0
2021-07-20 15:30:00,25.36,25.38,25.29,25.32,192593.0,20.6259,20.6422,20.569,20.5934,192593.0
2021-07-20 15:35:00,25.31,25.4,25.31,25.38,127733.0,20.5852,20.6584,20.5852,20.6422,127733.0
2021-07-20 15:40:00,25.38,25.46,25.37,25.38,224877.0,20.6422,20.7072,20.634,20.6422,224877.0
2021-07-20 15:45:00,25.38,25.42,25.37,25.42,378437.0,20.6422,20.6747,20.634,20.6747,378437.0
2021-07-20 15:50:00,25.42,25.43,25.32,25.32,391693.0,20.6747,20.6828,20.5934,20.5934,391693.0
2021-07-20 15:55:00,25.33,25.33,25.28,25.33,620881.0,20.6015,20.6015,20.5608,20.6015,620881.0
2021-07-21 09:30:00,25.84,26.11,25.79,25.89,439973.0,21.0163,21.2359,20.9756,21.0569,439973.0
2021-07-21 09:35:00,25.89,26.09,25.77,25.77,227076.0,21.0569,21.2196,20.9593,20.9593,227076.0
2021-07-21 09:40:00,25.76,25.92,25.7,25.83,165292.0,20.9512,21.0813,20.9024,21.0081,165292.0
2021-07-21 09:45:00,25.83,26.08,25.83,26.08,237581.0,21.0081,21.2115,21.0081,21.2115,237581.0
2021-07-21 09:50:00,26.07,26.2,26.04,26.16,185292.0,21.2033,21.3091,21.1789,21.2765,185292.0
2021-07-21 09:55:00,26.16,26.21,26.09,26.14,226942.0,21.2765,21.3172,21.2196,21.2603,226942.0
2021-07-21 10:00:00,26.15,26.28,26.09,26.24,195607.0,21.2684,21.3741,21.2196,21.3416,195607.0
2021-07-21 10:05:00,26.23,26.34,26.17,26.24,200346.0,21.3335,21.4229,21.2847,21.3416,200346.0
2021-07-21 10:10:00,26.24,26.31,26.12,26.28,125677.0,21.3416,21.3985,21.244,21.3741,125677.0
2021-07-21 10:15:00,26.27,26.3,26.14,26.17,106544.0,21.366,21.3904,21.2603,21.2847,106544.0
2021-07-21 10:20:00,26.17,26.32,26.17,26.28,63600.0,21.2847,21.4067,21.2847,21.3741,63600.0
2021-07-21 10:25:00,26.29,26.35,26.02,26.04,90850.0,21.3823,21.4311,21.1627,21.1789,90850.0
2021-07-21 10:30:00,26.03,26.03,25.83,25.9,147450.0,21.1708,21.1708,21.0081,21.0651,147450.0
2021-07-21 10:35:00,25.89,26.16,25.88,26.14,142692.0,21.0569,21.2765,21.0488,21.2603,142692.0
2021-07-21 10:40:00,26.14,26.17,26.06,26.13,100182.0,21.2603,21.2847,21.1952,21.2521,100182.0
2021-07-21 10:45:00,26.13,26.15,25.99,26.06,69736.0,21.2521,21.2684,21.1383,21.1952,69736.0
2021-07-21 10:50:00,26.06,26.15,26.01,26.03,96319.0,21.1952,21.2684,21.1545,21.1708,96319.0
2021-07-21 10:55:00,26.04,26.15,26.02,26.05,90523.0,21.1789,21.2684,21.1627,21.1871,90523.0
2021-07-21 11:00:00,26.05,26.17,26.04,26.13,73378.0,21.1871,21.2847,21.1789,21.2521,73378.0
2021-07-21 11:05:00,26.13,26.23,26.1,26.1,77879.0,21.2521,21.3335,21.2277,21.2277,77879.0
2021-07-21 11:10:00,26.1,26.17,26.1,26.17,75755.0,21.2277,21.2847,21.2277,21.2847,75755.0
2021-07-21 11:15:00,26.18,26.23,26.14,26.18,54264.0,21.2928,21.3335,21.2603,21.2928,54264.0
2021-07-21 11:20:00,26.18,26.25,26.18,26.21,111717.0,21.2928,21.3497,21.2928,21.3172,111717.0
2021-07-21 11:25:00,26.21,26.28,26.09,26.11,62132.0,21.3172,21.3741,21.2196,21.2359,62132.0
2021-07-21 11:30:00,26.11,26.22,26.09,26.2,80593.0,21.2359,21.3253,21.2196,21.3091,80593.0
2021-07-21 11:35:00,26.19,26.3,26.17,26.29,67040.0,21.3009,21.3904,21.2847,21.3823,67040.0
2021-07-21 11:40:00,26.29,26.39,26.28,26.36,145472.0,21.3823,21.4636,21.3741,21.4392,145472.0
2021-07-21 11:45:00,26.36,26.38,26.33,26.35,70656.0,21.4392,21.4555,21.4148,21.4311,70656.0
2021-07-21 11:50:00,26.35,26.42,26.34,26.39,62004.0,21.4311,21.488,21.4229,21.4636,62004.0
2021-07-21 11:55:00,26.39,26.45,26.32,26.44,63492.0,21.4636,21.5124,21.4067,21.5043,63492.0
2021-07-21 12:00:00,26.44,26.48,26.41,26.41,62621.0,21.5043,21.5368,21.4799,21.4799,62621.0
2021-07-21 12:05:00,26.41,26.51,26.41,26.51,93752.0,21.4799,21.5612,21.4799,21.5612,93752.0
2021-07-21 12:10:00,26.52,26.61,26.52,26.6,101709.0,21.5693,21.6425,21.5693,21.6344,101709.0
2021-07-21 12:15:00,26.6,26.67,26.56,26.67,97032.0,21.6344,21.6913,21.6019,21.6913,97032.0
2021-07-21 12:20:00,26.67,26.71,26.63,26.67,88294.0,21.6913,21.7239,21.6588,21.6913,88294.0
2021-07-21 12:25:00,26.67,26.68,26.57,26.6,50222.0,21.6913,21.6995,21.61,21.6344,50222.0
2021-07-21 12:30:00,26.6,26.62,26.51,26.53,83675.0,21.6344,21.6507,21.5612,21.5775,83675.0
2021-07-21 12:35:00,26.53,26.59,26.5,26.58,44729.0,21.5775,21.6263,21.5531,21.6181,44729.0
2021-07-21 12:40:00,26.58,26.59,26.52,26.59,40656.0,21.6181,21.6263,21.5693,21.6263,40656.0
2021-07-21 12:45:00,26.59,26.59,26.54,26.57,34557.0,21.6263,21.6263,21.5856,21.61,34557.0
2021-07-21 12:50:00,26.56,26.57,26.52,26.54,44627.0,21.6019,21.61,21.5693,21.5856,44627.0
2021-07-21 12:55:00,26.54,26.58,26.5,26.56,47359.0,21.5856,21.6181,21.5531,21.6019,47359.0
2021-07-21 13:00:00,26.57,26.67,26.57,26.63,54012.0,21.61,21.6913,21.61,21.6588,54012.0
2021-07-21 13:05:00,26.63,26.71,26.62,26.69,87375.0,21.6588,21.7239,21.6507,21.7076,87375.0
2021-07-21 13:10:00,26.68,26.7,26.64,26.68,89317.0,21.6995,21.7157,21.6669,21.6995,89317.0
2021-07-21 13:15:00,26.69,26.7,26.62,26.62,96381.0,21.7076,21.7157,21.6507,21.6507,96381.0
2021-07-21 13:20:00,26.62,26.62,26.47,26.55,87569.0,21.6507,21.6507,21.5287,21.5937,87569.0
2021-07-21 13:25:00,26.55,26.63,26.54,26.63,25816.0,21.5937,21.6588,21.5856,21.6588,25816.0
2021-07-21 13:30:00,26.62,26.64,26.58,26.64,33974.0,21.6507,21.6669,21.6181,21.6669,33974.0
2021-07-21 13:35:00,26.64,26.65,26.48,26.52,114067.0,21.6669,21.6751,21.5368,21.5693,114067.0
2021-07-21 13:40:00,26.52,26.55,26.49,26.52,46297.0,21.5693,21.5937,21.5449,21.5693,46297.0
2021-07-21 13:45:00,26.53,26.53,26.43,26.44,40829.0,21.5775,21.5775,21.4961,21.5043,40829.0
2021-07-21 13:50:00,26.44,26.48,26.42,26.47,43649.0,21.5043,21.5368,21.488,21.5287,43649.0
2021-07-21 13:55:00,26.48,26.48,26.41,26.45,31723.0,21.5368,21.5368,21.4799,21.5124,31723.0
2021-07-21 14:00:00,26.45,26.48,26.45,26.47,28105.0,21.5124,21.5368,21.5124,21.5287,28105.0
2021-07-21 14:05:00,26.46,26.49,26.41,26.43,38908.0,21.5205,21.5449,21.4799,21.4961,38908.0
2021-07-21 14:10:00,26.43,26.44,26.33,26.34,59488.0,21.4961,21.5043,21.4148,21.4229,59488.0
2021-07-21 14:15:00,26.34,26.38,26.32,26.33,44420.0,21.4229,21.4555,21.4067,21.4148,44420.0
2021-07-21 14:20:00,26.34,26.36,26.29,26.35,45903.0,21.4229,21.4392,21.3823,21.4311,45903.0
2021-07-21 14:25:00,26.35,26.4,26.32,26.37,44750.0,21.4311,21.4717,21.4067,21.4473,44750.0
2021-07-21 14:30:00,26.37,26.43,26.35,26.38,54270.0,21.4473,21.4961,21.4311,21.4555,54270.0
2021-07-21 14:35:00,26.37,26.41,26.36,26.4,37985.0,21.4473,21.4799,21.4392,21.4717,37985.0
2021-07-21 14:40:00,26.41,26.41,26.37,26.4,46635.0,21.4799,21.4799,21.4473,21.4717,46635.0
2021-07-21 14:45:00,26.41,26.42,26.31,26.35,51145.0,21.4799,21.488,21.3985,21.4311,51145.0
2021-07-21 14:50:00,26.36,26.36,26.33,26.34,30074.0,21.4392,21.4392,21.4148,21.4229,30074.0
2021-07-21 14:55:00,26.33,26.35,26.29,26.33,47742.0,21.4148,21.4311,21.3823,21.4148,47742.0
2021-07-21 15:00:00,26.32,26.34,26.31,26.32,41206.0,21.4067,21.4229,21.3985,21.4067,41206.0
2021-07-21 15:05:00,26.33,26.41,26.32,26.4,54244.0,21.4148,21.4799,21.4067,21.4717,54244.0
2021-07-21 15:10:00,26.41,26.43,26.35,26.39,53415.0,21.4799,21.4961,21.4311,21.4636,53415.0
2021-07-21 15:15:00,26.39,26.42,26.38,26.42,52134.0,21.4636,21.488,21.4555,21.488,52134.0
2021-07-21 15:20:00,26.41,26.42,26.37,26.4,55384.0,21.4799,21.488,21.4473,21.4717,55384.0
2021-07-21 15:25:00,26.4,26.44,26.35,26.37,55020.0,21.4717,21.5043,21.4311,21.4473,55020.0
2021-07-21 15:30:00,26.37,26.41,26.35,26.38,87833.0,21.4473,21.4799,21.4311,21.4555,87833.0
2021-07-21 15:35:00,26.37,26.4,26.34,26.4,125445.0,21.4473,21.4717,21.4229,21.4717,125445.0
2021-07-21 15:40:00,26.4,26.47,26.38,26.46,98137.0,21.4717,21.5287,21.4555,21.5205,98137.0
2021-07-21 15:45:00,26.46,26.49,26.38,26.39,172168.0,21.5205,21.5449,21.4555,21.4636,172168.0
2021-07-21 15:50:00,26.39,26.4,26.34,26.38,214537.0,21.4636,21.4717,21.4229,21.4555,214537.0
2021-07-21 15:55:00,26.38,26.39,26.33,26.34,427554.0,21.4555,21.4636,21.4148,21.4229,427554.0
2021-07-22 09:30:00,26.43,26.43,26.02,26.1,294004.0,21.4961,21.4961,21.1627,21.2277,294004.0
2021-07-22 09:35:00,26.09,26.28,25.9,26.27,138898.0,21.2196,21.3741,21.0651,21.366,138898.0
2021-07-22 09:40:00,26.27,26.49,26.14,26.49,159529.0,21.366,21.5449,21.2603,21.5449,159529.0
2021-07-22 09:45:00,26.46,26.58,26.18,26.18,109301.0,21.5205,21.6181,21.2928,21.2928,109301.0
2021-07-22 09:50:00,26.21,26.35,26.08,26.24,101547.0,21.3172,21.4311,21.2115,21.3416,101547.0
2021-07-22 09:55:00,26.22,26.27,26.12,26.25,63783.0,21.3253,21.366,21.244,21.3497,63783.0
2021-07-22 10:00:00,26.25,26.29,26.08,26.17,85570.0,21.3497,21.3823,21.2115,21.2847,85570.0
2021-07-22 10:05:00,26.18,26.29,26.14,26.29,69896.0,21.2928,21.3823,21.2603,21.3823,69896.0
2021-07-22 10:10:00,26.28,26.46,26.28,26.38,49897.0,21.3741,21.5205,21.3741,21.4555,49897.0
2021-07-22 10:15:00,26.38,26.41,26.28,26.34,84550.0,21.4555,21.4799,21.3741,21.4229,84550.0
2021-07-22 10:20:00,26.33,26.34,26.21,26.23,77287.0,21.4148,21.4229,21.3172,21.3335,77287.0
2021-07-22 10:25:00,26.25,26.35,26.23,26.32,66579.0,21.3497,21.4311,21.3335,21.4067,66579.0
2021-07-22 10:30:00,26.32,26.39,26.26,26.26,85932.0,21.4067,21.4636,21.3579,21.3579,85932.0
2021-07-22 10:35:00,26.26,26.28,26.2,26.24,63269.0,21.3579,21.3741,21.3091,21.3416,63269.0
2021-07-22 10:40:00,26.23,26.34,26.21,26.27,80578.0,21.3335,21.4229,21.3172,21.366,80578.0
2021-07-22 10:45:00,26.26,26.27,26.11,26.14,57471.0,21.3579,21.366,21.2359,21.2603,57471.0
2021-07-22 10:50:00,26.13,26.18,26.07,26.18,56776.0,21.2521,21.2928,21.2033,21.2928,56776.0
2021-07-22 10:55:00,26.17,26.17,26.06,26.08,40062.0,21.2847,21.2847,21.1952,21.2115,40062.0
2021-07-22 11:00:00,26.08,26.11,26.0,26.05,51468.0,21.2115,21.2359,21.1464,21.1871,51468.0
2021-07-22 11:05:00,26.03,26.11,25.97,26.1,56266.0,21.1708,21.2359,21.122,21.2277,56266.0
2021-07-22 11:10:00,26.11,26.12,26.05,26.07,49076.0,21.2359,21.244,21.1871,21.2033,49076.0
2021-07-22 11:15:00,26.06,26.07,26.0,26.05,40044.0,21.1952,21.2033,21.1464,21.1871,40044.0
2021-07-22 11:20:00,26.06,26.06,25.98,26.01,32252.0,21.1952,21.1952,21.1301,21.1545,32252.0
2021-07-22 11:25:00,25.99,26.06,25.89,26.05,81830.0,21.1383,21.1952,21.0569,21.1871,81830.0
2021-07-22 11:30:00,26.07,26.13,26.03,26.04,59869.0,21.2033,21.2521,21.1708,21.1789,59869.0
2021-07-22 11:35:00,26.03,26.08,26.02,26.06,116081.0,21.1708,21.2115,21.1627,21.1952,116081.0
2021-07-22 11:40:00,26.07,26.07,25.95,25.95,57368.0,21.2033,21.2033,21.1057,21.1057,57368.0
2021-07-22 11:45:00,25.94,25.99,25.94,25.98,25364.0,21.0976,21.1383,21.0976,21.1301,25364.0
2021-07-22 11:50:00,25.98,26.05,25.95,26.05,18001.0,21.1301,21.1871,21.1057,21.1871,18001.0
2021-07-22 11:55:00,26.04,26.07,26.02,26.05,54098.0,21.1789,21.2033,21.1627,21.1871,54098.0
2021-07-22 12:00:00,26.05,26.1,26.03,26.05,36194.0,21.1871,21.2277,21.1708,21.1871,36194.0
2021-07-22 12:05:00,26.05,26.05,25.99,26.0,94854.0,21.1871,21.1871,21.1383,21.1464,94854.0
2021-07-22 12:10:00,25.99,26.05,25.94,25.96,109270.0,21.1383,21.1871,21.0976,21.1139,109270.0
2021-07-22 12:15:00,25.96,26.0,25.94,25.97,111556.0,21.1139,21.1464,21.0976,21.122,111556.0
2021-07-22 12:20:00,25.96,26.0,25.95,25.95,34520.0,21.1139,21.1464,21.1057,21.1057,34520.0
2021-07-22 12:25:00,25.96,26.11,25.96,26.09,76220.0,21.1139,21.2359,21.1139,21.2196,76220.0
2021-07-22 12:30:00,26.1,26.11,26.08,26.11,58631.0,21.2277,21.2359,21.2115,21.2359,58631.0
2021-07-22 12:35:00,26.1,26.22,26.1,26.19,55707.0,21.2277,21.3253,21.2277,21.3009,55707.0
2021-07-22 12:40:00,26.2,26.21,26.16,26.18,66540.0,21.3091,21.3172,21.2765,21.2928,66540.0
2021-07-22 12:45:00,26.18,26.18,26.11,26.14,46642.0,21.2928,21.2928,21.2359,21.2603,46642.0
2021-07-22 12:50:00,26.14,26.17,26.13,26.15,57934.0,21.2603,21.2847,21.2521,21.2684,57934.0
2021-07-22 12:55:00,26.16,26.17,26.1,26.15,89440.0,21.2765,21.2847,21.2277,21.2684,89440.0
2021-07-22 13:00:00,26.15,26.18,26.13,26.14,93496.0,21.2684,21.2928,21.2521,21.2603,93496.0
2021-07-22 13:05:00,26.14,26.19,26.12,26.19,77812.0,21.2603,21.3009,21.244,21.3009,77812.0
2021-07-22 13:10:00,26.18,26.25,26.15,26.24,98317.0,21.2928,21.3497,21.2684,21.3416,98317.0
2021-07-22 13:15:00,26.23,26.25,26.13,26.14,50504.0,21.3335,21.3497,21.2521,21.2603,50504.0
2021-07-22 13:20:00,26.13,26.16,26.09,26.13,31198.0,21.2521,21.2765,21.2196,21.2521,31198.0
2021-07-22 13:25:00,26.13,26.19,26.12,26.17,26999.0,21.2521,21.3009,21.244,21.2847,26999.0
2021-07-22 13:30:00,26.17,26.18,26.11,26.15,25504.0,21.2847,21.2928,21.2359,21.2684,25504.0
2021-07-22 13:35:00,26.16,26.16,26.07,26.07,104338.0,21.2765,21.2765,21.2033,21.2033,104338.0
2021-07-22 13:40:00,26.07,26.11,26.06,26.09,57460.0,21.2033,21.2359,21.1952,21.2196,57460.0
2021-07-22 13:45:00,26.09,26.1,26.05,26.07,53512.0,21.2196,21.2277,21.1871,21.2033,53512.0
2021-07-22 13:50:00,26.07,26.13,26.06,26.11,73285.0,21.2033,21.2521,21.1952,21.2359,73285.0
2021-07-22 13:55:00,26.1,26.14,26.07,26.12,167941.0,21.2277,21.2603,21.2033,21.244,167941.0
2021-07-22 14:00:00,26.12,26.13,26.06,26.07,149523.0,21.244,21.2521,21.1952,21.2033,149523.0
2021-07-22 14:05:00,26.08,26.12,26.06,26.09,79363.0,21.2115,21.244,21.1952,21.2196,79363.0
2021-07-22 14:10:00,26.09,26.18,26.09,26.18,106896.0,21.2196,21.2928,21.2196,21.2928,106896.0
2021-07-22 14:15:00,26.17,26.23,26.17,26.22,54614.0,21.2847,21.3335,21.2847,21.3253,54614.0
2021-07-22 14:20:00,26.22,26.25,26.2,26.24,40664.0,21.3253,21.3497,21.3091,21.3416,40664.0
2021-07-22 14:25:00,26.25,26.25,26.21,26.24,27101.0,21.3497,21.3497,21.3172,21.3416,27101.0
2021-07-22 14:30:00,26.23,26.23,26.19,26.2,122361.0,21.3335,21.3335,21.3009,21.3091,122361.0
2021-07-22 14:35:00,26.2,26.21,26.16,26.17,36356.0,21.3091,21.3172,21.2765,21.2847,36356.0
2021-07-22 14:40:00,26.17,26.17,26.11,26.15,35038.0,21.2847,21.2847,21.2359,21.2684,35038.0
2021-07-22 14:45:00,26.14,26.15,26.11,26.14,26449.0,21.2603,21.2684,21.2359,21.2603,26449.0
2021-07-22 14:50:00,26.14,26.17,26.11,26.16,35424.0,21.2603,21.2847,21.2359,21.2765,35424.0
2021-07-22 14:55:00,26.15,26.16,26.12,26.15,38654.0,21.2684,21.2765,21.244,21.2684,38654.0
2021-07-22 15:00:00,26.15,26.18,26.14,26.17,53292.0,21.2684,21.2928,21.2603,21.2847,53292.0
2021-07-22 15:05:00,26.17,26.18,26.14,26.16,33904.0,21.2847,21.2928,21.2603,21.2765,33904.0
2021-07-22 15:10:00,26.16,26.16,26.12,26.13,54089.0,21.2765,21.2765,21.244,21.2521,54089.0
2021-07-22 15:15:00,26.12,26.17,26.1,26.17,25249.0,21.244,21.2847,21.2277,21.2847,25249.0
2021-07-22 15:20:00,26.17,26.18,26.13,26.14,83661.0,21.2847,21.2928,21.2521,21.2603,83661.0
2021-07-22 15:25:00,26.14,26.17,26.14,26.16,92768.0,21.2603,21.2847,21.2603,21.2765,92768.0
2021-07-22 15:30:00,26.16,26.16,26.06,26.09,85813.0,21.2765,21.2765,21.1952,21.2196,85813.0
2021-07-22 15:35:00,26.09,26.1,26.06,26.07,59452.0,21.2196,21.2277,21.1952,21.2033,59452.0
2021-07-22 15:40:00,26.07,26.08,26.02,26.07,79958.0,21.2033,21.2115,21.1627,21.2033,79958.0
2021-07-22 15:45:00,26.07,26.1,26.06,26.07,81875.0,21.2033,21.2277,21.1952,21.2033,81875.0
2021-07-22 15:50:00,26.08,26.09,26.01,26.02,169804.0,21.2115,21.2196,21.1545,21.1627,169804.0
2021-07-22 15:55:00,26.02,26.02,25.98,26.0,331594.0,21.1627,21.1627,21.1301,21.1464,331594.0
2021-07-23 09:30:00,26.05,26.08,25.77,25.88,218579.0,21.1871,21.2115,20.9593,21.0488,218579.0
2021-07-23 09:35:00,25.87,25.97,25.67,25.68,144457.0,21.0407,21.122,20.878,20.8861,144457.0
2021-07-23 09:40:00,25.66,25.85,25.61,25.85,86473.0,20.8699,21.0244,20.8292,21.0244,86473.0
2021-07-23 09:45:00,25.85,25.85,25.56,25.57,122885.0,21.0244,21.0244,20.7886,20.7967,122885.0
2021-07-23 09:50:00,25.56,25.56,25.36,25.43,150066.0,20.7886,20.7886,20.6259,20.6828,150066.0
2021-07-23 09:55:00,25.43,25.48,25.37,25.38,69357.0,20.6828,20.7235,20.634,20.6422,69357.0
2021-07-23 10:00:00,25.38,25.5,25.34,25.42,75156.0,20.6422,20.7398,20.6096,20.6747,75156.0
2021-07-23 10:05:00,25.41,25.48,25.36,25.43,85684.0,20.6666,20.7235,20.6259,20.6828,85684.0
2021-07-23 10:10:00,25.43,25.52,25.4,25.41,46679.0,20.6828,20.756,20.6584,20.6666,46679.0
2021-07-23 10:15:00,25.41,25.45,25.32,25.36,63526.0,20.6666,20.6991,20.5934,20.6259,63526.0
2021-07-23 10:20:00,25.34,25.45,25.33,25.45,44220.0,20.6096,20.6991,20.6015,20.6991,44220.0
2021-07-23 10:25:00,25.45,25.54,25.42,25.52,63524.0,20.6991,20.7723,20.6747,20.756,63524.0
2021-07-23 10:30:00,25.51,25.58,25.45,25.55,65313.0,20.7479,20.8048,20.6991,20.7804,65313.0
2021-07-23 10:35:00,25.55,25.59,25.48,25.49,75531.0,20.7804,20.813,20.7235,20.7316,75531.0
2021-07-23 10:40:00,25.49,25.64,25.48,25.61,58335.0,20.7316,20.8536,20.7235,20.8292,58335.0
2021-07-23 10:45:00,25.62,25.63,25.55,25.58,61266.0,20.8374,20.8455,20.7804,20.8048,61266.0
2021-07-23 10:50:00,25.59,25.66,25.49,25.54,53435.0,20.813,20.8699,20.7316,20.7723,53435.0
2021-07-23 10:55:00,25.53,25.67,25.53,25.64,141784.0,20.7642,20.878,20.7642,20.8536,141784.0
2021-07-23 11:00:00,25.64,25.65,25.54,25.59,31645.0,20.8536,20.8617,20.7723,20.813,31645.0
2021-07-23 11:05:00,25.59,25.65,25.58,25.62,32379.0,20.813,20.8617,20.8048,20.8374,32379.0
2021-07-23 11:10:00,25.61,25.61,25.46,25.51,53005.0,20.8292,20.8292,20.7072,20.7479,53005.0
2021-07-23 11:15:00,25.5,25.52,25.45,25.45,30492.0,20.7398,20.756,20.6991,20.6991,30492.0
2021-07-23 11:20:00,25.46,25.48,25.39,25.39,95865.0,20.7072,20.7235,20.6503,20.6503,95865.0
2021-07-23 11:25:00,25.39,25.41,25.37,25.39,164761.0,20.6503,20.6666,20.634,20.6503,164761.0
2021-07-23 11:30:00,25.39,25.44,25.31,25.35,327423.0,20.6503,20.691,20.5852,20.6178,327423.0
2021-07-23 11:35:00,25.35,25.58,25.34,25.57,115179.0,20.6178,20.8048,20.6096,20.7967,115179.0
2021-07-23 11:40:00,25.57,25.6,25.49,25.53,178414.0,20.7967,20.8211,20.7316,20.7642,178414.0
2021-07-23 11:45:00,25.53,25.54,25.41,25.45,130873.0,20.7642,20.7723,20.6666,20.6991,130873.0
2021-07-23 11:50:00,25.45,25.46,25.38,25.41,38439.0,20.6991,20.7072,20.6422,20.6666,38439.0
2021-07-23 11:55:00,25.39,25.41,25.35,25.36,44355.0,20.6503,20.6666,20.6178,20.6259,44355.0
2021-07-23 12:00:00,25.37,25.43,25.36,25.38,20278.0,20.634,20.6828,20.6259,20.6422,20278.0
2021-07-23 12:05:00,25.39,25.45,25.39,25.41,28641.0,20.6503,20.6991,20.6503,20.6666,28641.0
2021-07-23 12:10:00,25.41,25.47,25.39,25.45,27623.0,20.6666,20.7154,20.6503,20.6991,27623.0
2021-07-23 12:15:00,25.45,25.45,25.35,25.36,48499.0,20.6991,20.6991,20.6178,20.6259,48499.0
2021-07-23 12:20:00,25.36,25.38,25.33,25.35,23328.0,20.6259,20.6422,20.6015,20.6178,23328.0
2021-07-23 12:25:00,25.35,25.38,25.33,25.33,38031.0,20.6178,20.6422,20.6015,20.6015,38031.0
2021-07-23 12:30:00,25.34,25.34,25.21,25.21,92191.0,20.6096,20.6096,20.5039,20.5039,92191.0
2021-07-23 12:35:00,25.21,25.24,25.18,25.23,69482.0,20.5039,20.5283,20.4795,20.5202,69482.0
2021-07-23 12:40:00,25.23,25.26,25.22,25.23,50158.0,20.5202,20.5446,20.512,20.5202,50158.0
2021-07-23 12:45:00,25.23,25.26,25.22,25.24,69408.0,20.5202,20.5446,20.512,20.5283,69408.0
2021-07-23 12:50:00,25.24,25.26,25.22,25.24,173928.0,20.5283,20.5446,20.512,20.5283,173928.0
2021-07-23 12:55:00,25.24,25.25,25.18,25.22,44554.0,20.5283,20.5364,20.4795,20.512,44554.0
2021-07-23 13:00:00,25.22,25.28,25.18,25.27,153341.0,20.512,20.5608,20.4795,20.5527,153341.0
2021-07-23 13:05:00,25.28,25.29,25.23,25.25,268152.0,20.5608,20.569,20.5202,20.5364,268152.0
2021-07-23 13:10:00,25.26,25.26,25.23,25.25,72403.0,20.5446,20.5446,20.5202,20.5364,72403.0
2021-07-23 13:15:00,25.25,25.32,25.23,25.31,175065.0,20.5364,20.5934,20.5202,20.5852,175065.0
2021-07-23 13:20:00,25.3,25.33,25.26,25.3,101993.0,20.5771,20.6015,20.5446,20.5771,101993.0
2021-07-23 13:25:00,25.29,25.3,25.25,25.26,51399.0,20.569,20.5771,20.5364,20.5446,51399.0
2021-07-23 13:30:00,25.27,25.34,25.25,25.34,45327.0,20.5527,20.6096,20.5364,20.6096,45327.0
2021-07-23 13:35:00,25.34,25.4,25.3,25.32,130561.0,20.6096,20.6584,20.5771,20.5934,130561.0
2021-07-23 13:40:00,25.32,25.38,25.28,25.37,135766.0,20.5934,20.6422,20.5608,20.634,135766.0
2021-07-23 13:45:00,25.38,25.48,25.38,25.48,117000.0,20.6422,20.7235,20.6422,20.7235,117000.0
2021-07-23 13:50:00,25.48,25.51,25.46,25.51,40839.0,20.7235,20.7479,20.7072,20.7479,40839.0
2021-07-23 13:55:00,25.51,25.53,25.48,25.52,53806.0,20.7479,20.7642,20.7235,20.756,53806.0
2021-07-23 14:00:00,25.52,25.52,25.42,25.46,57113.0,20.756,20.756,20.6747,20.7072,57113.0
2021-07-23 14:05:00,25.46,25.54,25.45,25.49,92665.0,20.7072,20.7723,20.6991,20.7316,92665.0
2021-07-23 14:10:00,25.49,25.59,25.48,25.53,224197.0,20.7316,20.813,20.7235,20.7642,224197.0
2021-07-23 14:15:00,25.53,25.56,25.48,25.5,118009.0,20.7642,20.7886,20.7235,20.7398,118009.0
2021-07-23 14:20:00,25.49,25.56,25.49,25.52,42894.0,20.7316,20.7886,20.7316,20.756,42894.0
2021-07-23 14:25:00,25.52,25.54,25.48,25.51,30931.0,20.756,20.7723,20.7235,20.7479,30931.0
2021-07-23 14:30:00,25.51,25.6,25.5,25.58,30275.0,20.7479,20.8211,20.7398,20.8048,30275.0
2021-07-23 14:35:00,25.59,25.65,25.57,25.64,44482.0,20.813,20.8617,20.7967,20.8536,44482.0
2021-07-23 14:40:00,25.65,25.65,25.61,25.62,35700.0,20.8617,20.8617,20.8292,20.8374,35700.0
2021-07-23 14:45:00,25.61,25.61,25.57,25.59,37888.0,20.8292,20.8292,20.7967,20.813,37888.0
2021-07-23 14:50:00,25.59,25.64,25.58,25.61,27694.0,20.813,20.8536,20.8048,20.8292,27694.0
2021-07-23 14:55:00,25.61,25.64,25.58,25.63,42429.0,20.8292,20.8536,20.8048,20.8455,42429.0
2021-07-23 15:00:00,25.62,25.63,25.58,25.6,42356.0,20.8374,20.8455,20.8048,20.8211,42356.0
2021-07-23 15:05:00,25.59,25.6,25.55,25.59,83374.0,20.813,20.8211,20.7804,20.813,83374.0
2021-07-23 15:10:00,25.59,25.61,25.57,25.58,71392.0,20.813,20.8292,20.7967,20.8048,71392.0
2021-07-23 15:15:00,25.59,25.63,25.57,25.61,98523.0,20.813,20.8455,20.7967,20.8292,98523.0
2021-07-23 15:20:00,25.6,25.65,25.6,25.64,64825.0,20.8211,20.8617,20.8211,20.8536,64825.0
2021-07-23 15:25:00,25.64,25.67,25.63,25.67,57540.0,20.8536,20.878,20.8455,20.878,57540.0
2021-07-23 15:30:00,25.67,25.72,25.66,25.69,61944.0,20.878,20.9187,20.8699,20.8943,61944.0
2021-07-23 15:35:00,25.69,25.7,25.64,25.68,58261.0,20.8943,20.9024,20.8536,20.8861,58261.0
2021-07-23 15:40:00,25.68,25.7,25.62,25.63,146661.0,20.8861,20.9024,20.8374,20.8455,146661.0
2021-07-23 15:45:00,25.64,25.64,25.6,25.62,77911.0,20.8536,20.8536,20.8211,20.8374,77911.0
2021-07-23 15:50:00,25.62,25.64,25.59,25.64,76521.0,20.8374,20.8536,20.813,20.8536,76521.0
2021-07-23 15:55:00,25.64,25.65,25.6,25.62,314132.0,20.8536,20.8617,20.8211,20.8374,314132.0
2021-07-26 09:30:00,25.79,26.33,25.68,26.27,263432.0,20.9756,21.4148,20.8861,21.366,263432.0
2021-07-26 09:35:00,26.26,26.32,25.95,25.98,189095.0,21.3579,21.4067,21.1057,21.1301,189095.0
2021-07-26 09:40:00,25.98,26.01,25.85,25.89,109363.0,21.1301,21.1545,21.0244,21.0569,109363.0
2021-07-26 09:45:00,25.89,26.26,25.89,26.18,172415.0,21.0569,21.3579,21.0569,21.2928,172415.0
2021-07-26 09:50:00,26.17,26.4,26.14,26.39,119411.0,21.2847,21.4717,21.2603,21.4636,119411.0
2021-07-26 09:55:00,26.39,26.46,26.25,26.32,105063.0,21.4636,21.5205,21.3497,21.4067,105063.0
2021-07-26 10:00:00,26.32,26.42,26.28,26.38,83333.0,21.4067,21.488,21.3741,21.4555,83333.0
2021-07-26 10:05:00,26.38,26.56,26.37,26.51,121305.0,21.4555,21.6019,21.4473,21.5612,121305.0
2021-07-26 10:10:00,26.5,26.61,26.43,26.49,93375.0,21.5531,21.6425,21.4961,21.5449,93375.0
2021-07-26 10:15:00,26.49,26.59,26.47,26.55,111028.0,21.5449,21.6263,21.5287,21.5937,111028.0
2021-07-26 10:20:00,26.55,26.65,26.46,26.57,103976.0,21.5937,21.6751,21.5205,21.61,103976.0
2021-07-26 10:25:00,26.56,26.64,26.51,26.52,98716.0,21.6019,21.6669,21.5612,21.5693,98716.0
2021-07-26 10:30:00,26.53,26.6,26.29,26.36,395406.0,21.5775,21.6344,21.3823,21.4392,395406.0
2021-07-26 10:35:00,26.36,26.4,26.26,26.31,67102.0,21.4392,21.4717,21.3579,21.3985,67102.0
2021-07-26 10:40:00,26.3,26.4,26.23,26.23,63546.0,21.3904,21.4717,21.3335,21.3335,63546.0
2021-07-26 10:45:00,26.24,26.41,26.2,26.34,138767.0,21.3416,21.4799,21.3091,21.4229,138767.0
2021-07-26 10:50:00,26.33,26.37,26.27,26.3,66034.0,21.4148,21.4473,21.366,21.3904,66034.0
2021-07-26 10:55:00,26.29,26.34,26.2,26.25,112857.0,21.3823,21.4229,21.3091,21.3497,112857.0
2021-07-26 11:00:00,26.24,26.29,26.21,26.25,42605.0,21.3416,21.3823,21.3172,21.3497,42605.0
2021-07-26 11:05:00,26.27,26.35,26.23,26.27,62416.0,21.366,21.4311,21.3335,21.366,62416.0
2021-07-26 11:10:00,26.27,26.32,26.25,26.3,81048.0,21.366,21.4067,21.3497,21.3904,81048.0
2021-07-26 11:15:00,26.3,26.46,26.3,26.41,76343.0,21.3904,21.5205,21.3904,21.4799,76343.0
2021-07-26 11:20:00,26.41,26.43,26.35,26.39,81355.0,21.4799,21.4961,21.4311,21.4636,81355.0
2021-07-26 11:25:00,26.38,26.49,26.38,26.47,91126.0,21.4555,21.5449,21.4555,21.5287,91126.0
2021-07-26 11:30:00,26.47,26.49,26.41,26.45,55944.0,21.5287,21.5449,21.4799,21.5124,55944.0
2021-07-26 11:35:00,26.44,26.53,26.42,26.47,69846.0,21.5043,21.5775,21.488,21.5287,69846.0
2021-07-26 11:40:00,26.48,26.55,26.47,26.49,60029.0,21.5368,21.5937,21.5287,21.5449,60029.0
2021-07-26 11:45:00,26.48,26.55,26.48,26.53,60476.0,21.5368,21.5937,21.5368,21.5775,60476.0
2021-07-26 11:50:00,26.53,26.58,26.52,26.57,53968.0,21.5775,21.6181,21.5693,21.61,53968.0
2021-07-26 11:55:00,26.57,26.58,26.46,26.5,62653.0,21.61,21.6181,21.5205,21.5531,62653.0
2021-07-26 12:00:00,26.49,26.51,26.43,26.47,65154.0,21.5449,21.5612,21.4961,21.5287,65154.0
2021-07-26 12:05:00,26.47,26.47,26.35,26.38,60876.0,21.5287,21.5287,21.4311,21.4555,60876.0
2021-07-26 12:10:00,26.38,26.4,26.31,26.4,63622.0,21.4555,21.4717,21.3985,21.4717,63622.0
2021-07-26 12:15:00,26.39,26.4,26.34,26.4,40253.0,21.4636,21.4717,21.4229,21.4717,40253.0
2021-07-26 12:20:00,26.39,26.43,26.38,26.42,40593.0,21.4636,21.4961,21.4555,21.488,40593.0
2021-07-26 12:25:00,26.42,26.47,26.41,26.44,45680.0,21.488,21.5287,21.4799,21.5043,45680.0
2021-07-26 12:30:00,26.44,26.47,26.41,26.43,81853.0,21.5043,21.5287,21.4799,21.4961,81853.0
2021-07-26 12:35:00,26.43,26.47,26.42,26.46,41549.0,21.4961,21.5287,21.488,21.5205,41549.0
2021-07-26 12:40:00,26.46,26.46,26.4,26.41,41286.0,21.5205,21.5205,21.4717,21.4799,41286.0
2021-07-26 12:45:00,26.42,26.49,26.41,26.48,39737.0,21.488,21.5449,21.4799,21.5368,39737.0
2021-07-26 12:50:00,26.48,26.5,26.41,26.42,36651.0,21.5368,21.5531,21.4799,21.488,36651.0
2021-07-26 12:55:00,26.43,26.46,26.41,26.44,31274.0,21.4961,21.5205,21.4799,21.5043,31274.0
2021-07-26 13:00:00,26.44,26.5,26.43,26.5,45203.0,21.5043,21.5531,21.4961,21.5531,45203.0
2021-07-26 13:05:00,26.5,26.5,26.43,26.49,34171.0,21.5531,21.5531,21.4961,21.5449,34171.0
2021-07-26 13:10:00,26.48,26.48,26.41,26.45,27129.0,21.5368,21.5368,21.4799,21.5124,27129.0
2021-07-26 13:15:00,26.46,26.48,26.45,26.46,22859.0,21.5205,21.5368,21.5124,21.5205,22859.0
2021-07-26 13:20:00,26.46,26.54,26.46,26.52,29114.0,21.5205,21.5856,21.5205,21.5693,29114.0
2021-07-26 13:25:00,26.53,26.58,26.51,26.55,40334.0,21.5775,21.6181,21.5612,21.5937,40334.0
2021-07-26 13:30:00,26.55,26.57,26.51,26.55,69578.0,21.5937,21.61,21.5612,21.5937,69578.0
2021-07-26 13:35:00,26.54,26.57,26.53,26.56,48969.0,21.5856,21.61,21.5775,21.6019,48969.0
2021-07-26 13:40:00,26.56,26.56,26.49,26.49,37786.0,21.6019,21.6019,21.5449,21.5449,37786.0
2021-07-26 13:45:00,26.49,26.49,26.4,26.45,49084.0,21.5449,21.5449,21.4717,21.5124,49084.0
2021-07-26 13:50:00,26.46,26.48,26.43,26.46,61442.0,21.5205,21.5368,21.4961,21.5205,61442.0
2021-07-26 13:55:00,26.46,26.5,26.45,26.48,35451.0,21.5205,21.5531,21.5124,21.5368,35451.0
2021-07-26 14:00:00,26.47,26.49,26.43,26.45,30261.0,21.5287,21.5449,21.4961,21.5124,30261.0
2021-07-26 14:05:00,26.44,26.47,26.41,26.46,24922.0,21.5043,21.5287,21.4799,21.5205,24922.0
2021-07-26 14:10:00,26.46,26.5,26.44,26.46,63478.0,21.5205,21.5531,21.5043,21.5205,63478.0
2021-07-26 14:15:00,26.46,26.54,26.41,26.54,39562.0,21.5205,21.5856,21.4799,21.5856,39562.0
2021-07-26 14:20:00,26.53,26.59,26.53,26.58,94611.0,21.5775,21.6263,21.5775,21.6181,94611.0
2021-07-26 14:25:00,26.57,26.59,26.49,26.57,82733.0,21.61,21.6263,21.5449,21.61,82733.0
2021-07-26 14:30:00,26.58,26.59,26.56,26.58,35844.0,21.6181,21.6263,21.6019,21.6181,35844.0
2021-07-26 14:35:00,26.57,26.58,26.54,26.55,19837.0,21.61,21.6181,21.5856,21.5937,19837.0
2021-07-26 14:40:00,26.55,26.57,26.54,26.55,21625.0,21.5937,21.61,21.5856,21.5937,21625.0
2021-07-26 14:45:00,26.55,26.62,26.55,26.61,63276.0,21.5937,21.6507,21.5937,21.6425,63276.0
2021-07-26 14:50:00,26.6,26.61,26.56,26.59,35560.0,21.6344,21.6425,21.6019,21.6263,35560.0
2021-07-26 14:55:00,26.59,26.62,26.55,26.57,75906.0,21.6263,21.6507,21.5937,21.61,75906.0
2021-07-26 15:00:00,26.57,26.62,26.57,26.62,79430.0,21.61,21.6507,21.61,21.6507,79430.0
2021-07-26 15:05:00,26.61,26.62,26.59,26.61,33277.0,21.6425,21.6507,21.6263,21.6425,33277.0
2021-07-26 15:10:00,26.61,26.62,26.57,26.62,44454.0,21.6425,21.6507,21.61,21.6507,44454.0
2021-07-26 15:15:00,26.61,26.63,26.59,26.61,69538.0,21.6425,21.6588,21.6263,21.6425,69538.0
2021-07-26 15:20:00,26.61,26.65,26.6,26.63,54908.0,21.6425,21.6751,21.6344,21.6588,54908.0
2021-07-26 15:25:00,26.63,26.64,26.61,26.64,34925.0,21.6588,21.6669,21.6425,21.6669,34925.0
2021-07-26 15:30:00,26.64,26.64,26.59,26.62,74170.0,21.6669,21.6669,21.6263,21.6507,74170.0
2021-07-26 15:35:00,26.62,26.71,26.61,26.71,126253.0,21.6507,21.7239,21.6425,21.7239,126253.0
2021-07-26 15:40:00,26.7,26.73,26.68,26.73,92905.0,21.7157,21.7401,21.6995,21.7401,92905.0
2021-07-26 15:45:00,26.73,26.73,26.68,26.71,229026.0,21.7401,21.7401,21.6995,21.7239,229026.0
2021-07-26 15:50:00,26.71,26.76,26.69,26.73,313725.0,21.7239,21.7645,21.7076,21.7401,313725.0
2021-07-26 15:55:00,26.72,26.73,26.63,26.66,580897.0,21.732,21.7401,21.6588,21.6832,580897.0
2021-07-27 09:30:00,26.27,26.33,25.88,26.12,330237.0,21.366,21.4148,21.0488,21.244,330237.0
2021-07-27 09:35:00,26.11,26.21,25.92,25.98,151323.0,21.2359,21.3172,21.0813,21.1301,151323.0
2021-07-27 09:40:00,26.0,26.12,25.92,26.0,96143.0,21.1464,21.244,21.0813,21.1464,96143.0
2021-07-27 09:45:00,26.01,26.15,25.92,26.1,116912.0,21.1545,21.2684,21.0813,21.2277,116912.0
2021-07-27 09:50:00,26.1,26.13,25.9,26.0,245176.0,21.2277,21.2521,21.0651,21.1464,245176.0
2021-07-27 09:55:00,26.0,26.04,25.75,25.79,158976.0,21.1464,21.1789,20.9431,20.9756,158976.0
2021-07-27 10:00:00,25.78,25.9,25.73,25.74,210935.0,20.9675,21.0651,20.9268,20.9349,210935.0
2021-07-27 10:05:00,25.74,25.86,25.72,25.85,148728.0,20.9349,21.0325,20.9187,21.0244,148728.0
2021-07-27 10:10:00,25.85,25.85,25.71,25.77,115841.0,21.0244,21.0244,20.9105,20.9593,115841.0
2021-07-27 10:15:00,25.78,25.96,25.74,25.96,79241.0,20.9675,21.1139,20.9349,21.1139,79241.0
2021-07-27 10:20:00,25.96,26.14,25.96,26.13,91046.0,21.1139,21.2603,21.1139,21.2521,91046.0
2021-07-27 10:25:00,26.12,26.22,26.05,26.18,124200.0,21.244,21.3253,21.1871,21.2928,124200.0
2021-07-27 10:30:00,26.16,26.19,26.06,26.06,65888.0,21.2765,21.3009,21.1952,21.1952,65888.0
2021-07-27 10:35:00,26.07,26.16,26.06,26.16,64317.0,21.2033,21.2765,21.1952,21.2765,64317.0
2021-07-27 10:40:00,26.16,26.2,26.11,26.15,123970.0,21.2765,21.3091,21.2359,21.2684,123970.0
2021-07-27 10:45:00,26.14,26.24,26.12,26.16,108722.0,21.2603,21.3416,21.244,21.2765,108722.0
2021-07-27 10:50:00,26.16,26.18,26.09,26.16,35358.0,21.2765,21.2928,21.2196,21.2765,35358.0
2021-07-27 10:55:00,26.16,26.3,26.12,26.27,67152.0,21.2765,21.3904,21.244,21.366,67152.0
2021-07-27 11:00:00,26.28,26.4,26.26,26.39,210584.0,21.3741,21.4717,21.3579,21.4636,210584.0
2021-07-27 11:05:00,26.39,26.47,26.37,26.44,134145.0,21.4636,21.5287,21.4473,21.5043,134145.0
2021-07-27 11:10:00,26.44,26.52,26.41,26.44,81223.0,21.5043,21.5693,21.4799,21.5043,81223.0
2021-07-27 11:15:00,26.44,26.44,26.28,26.3,60520.0,21.5043,21.5043,21.3741,21.3904,60520.0
2021-07-27 11:20:00,26.3,26.3,26.18,26.21,51787.0,21.3904,21.3904,21.2928,21.3172,51787.0
2021-07-27 11:25:00,26.21,26.32,26.21,26.27,172220.0,21.3172,21.4067,21.3172,21.366,172220.0
2021-07-27 11:30:00,26.28,26.29,26.12,26.2,57558.0,21.3741,21.3823,21.244,21.3091,57558.0
2021-07-27 11:35:00,26.2,26.21,26.07,26.12,59586.0,21.3091,21.3172,21.2033,21.244,59586.0
2021-07-27 11:40:00,26.12,26.25,26.1,26.17,57228.0,21.244,21.3497,21.2277,21.2847,57228.0
2021-07-27 11:45:00,26.18,26.19,26.15,26.18,21045.0,21.2928,21.3009,21.2684,21.2928,21045.0
2021-07-27 11:50:00,26.19,26.26,26.18,26.22,100294.0,21.3009,21.3579,21.2928,21.3253,100294.0
2021-07-27 11:55:00,26.22,26.25,26.2,26.22,22905.0,21.3253,21.3497,21.3091,21.3253,22905.0
2021-07-27 12:00:00,26.22,26.22,26.07,26.1,33079.0,21.3253,21.3253,21.2033,21.2277,33079.0
2021-07-27 12:05:00,26.1,26.19,26.05,26.13,77204.0,21.2277,21.3009,21.1871,21.2521,77204.0
2021-07-27 12:10:00,26.12,26.12,26.02,26.03,33299.0,21.244,21.244,21.1627,21.1708,33299.0
2021-07-27 12:15:00,26.04,26.06,25.95,26.0,39789.0,21.1789,21.1952,21.1057,21.1464,39789.0
2021-07-27 12:20:00,26.0,26.0,25.96,26.0,24684.0,21.1464,21.1464,21.1139,21.1464,24684.0
2021-07-27 12:25:00,26.0,26.0,25.94,25.95,23730.0,21.1464,21.1464,21.0976,21.1057,23730.0
2021-07-27 12:30:00,25.95,25.95,25.87,25.89,34619.0,21.1057,21.1057,21.0407,21.0569,34619.0
2021-07-27 12:35:00,25.88,25.93,25.85,25.87,21481.0,21.0488,21.0895,21.0244,21.0407,21481.0
2021-07-27 12:40:00,25.86,25.89,25.82,25.87,34297.0,21.0325,21.0569,21.0,21.0407,34297.0
2021-07-27 12:45:00,25.88,25.94,25.85,25.91,27381.0,21.0488,21.0976,21.0244,21.0732,27381.0
2021-07-27 12:50:00,25.91,25.94,25.86,25.88,37708.0,21.0732,21.0976,21.0325,21.0488,37708.0
2021-07-27 12:55:00,25.88,25.98,25.87,25.95,22077.0,21.0488,21.1301,21.0407,21.1057,22077.0
2021-07-27 13:00:00,25.94,25.98,25.93,25.95,14738.0,21.0976,21.1301,21.0895,21.1057,14738.0
2021-07-27 13:05:00,25.95,26.06,25.91,26.02,62947.0,21.1057,21.1952,21.0732,21.1627,62947.0
2021-07-27 13:10:00,26.02,26.03,25.94,25.99,72725.0,21.1627,21.1708,21.0976,21.1383,72725.0
2021-07-27 13:15:00,25.99,26.01,25.96,26.0,53640.0,21.1383,21.1545,21.1139,21.1464,53640.0
2021-07-27 13:20:00,25.99,26.0,25.93,25.94,88191.0,21.1383,21.1464,21.0895,21.0976,88191.0
2021-07-27 13:25:00,25.93,25.94,25.89,25.91,38461.0,21.0895,21.0976,21.0569,21.0732,38461.0
2021-07-27 13:30:00,25.91,25.93,25.85,25.9,59497.0,21.0732,21.0895,21.0244,21.0651,59497.0
2021-07-27 13:35:00,25.89,25.92,25.85,25.88,88104.0,21.0569,21.0813,21.0244,21.0488,88104.0
2021-07-27 13:40:00,25.88,25.95,25.88,25.93,59568.0,21.0488,21.1057,21.0488,21.0895,59568.0
2021-07-27 13:45:00,25.93,25.94,25.86,25.88,58170.0,21.0895,21.0976,21.0325,21.0488,58170.0
2021-07-27 13:50:00,25.88,25.89,25.82,25.88,83859.0,21.0488,21.0569,21.0,21.0488,83859.0
2021-07-27 13:55:00,25.88,25.88,25.81,25.84,44223.0,21.0488,21.0488,20.9919,21.0163,44223.0
2021-07-27 14:00:00,25.83,25.85,25.8,25.83,37939.0,21.0081,21.0244,20.9837,21.0081,37939.0
2021-07-27 14:05:00,25.83,25.86,25.8,25.86,49629.0,21.0081,21.0325,20.9837,21.0325,49629.0
2021-07-27 14:10:00,25.87,25.88,25.83,25.88,28060.0,21.0407,21.0488,21.0081,21.0488,28060.0
2021-07-27 14:15:00,25.88,25.99,25.87,25.99,30406.0,21.0488,21.1383,21.0407,21.1383,30406.0
2021-07-27 14:20:00,25.99,26.01,25.97,25.99,38569.0,21.1383,21.1545,21.122,21.1383,38569.0
2021-07-27 14:25:00,25.99,26.0,25.93,25.95,32845.0,21.1383,21.1464,21.0895,21.1057,32845.0
2021-07-27 14:30:00,25.96,25.97,25.92,25.92,25109.0,21.1139,21.122,21.0813,21.0813,25109.0
2021-07-27 14:35:00,25.93,25.96,25.92,25.94,52858.0,21.0895,21.1139,21.0813,21.0976,52858.0
2021-07-27 14:40:00,25.94,25.95,25.89,25.93,27850.0,21.0976,21.1057,21.0569,21.0895,27850.0
2021-07-27 14:45:00,25.93,25.97,25.92,25.93,30166.0,21.0895,21.122,21.0813,21.0895,30166.0
2021-07-27 14:50:00,25.93,25.95,25.86,25.88,34785.0,21.0895,21.1057,21.0325,21.0488,34785.0
2021-07-27 14:55:00,25.88,25.95,25.87,25.93,49294.0,21.0488,21.1057,21.0407,21.0895,49294.0
2021-07-27 15:00:00,25.93,26.02,25.92,25.99,63016.0,21.0895,21.1627,21.0813,21.1383,63016.0
2021-07-27 15:05:00,25.99,26.04,25.98,26.0,48380.0,21.1383,21.1789,21.1301,21.1464,48380.0
2021-07-27 15:10:00,25.99,25.99,25.92,25.93,71522.0,21.1383,21.1383,21.0813,21.0895,71522.0
2021-07-27 15:15:00,25.92,25.95,25.9,25.93,50601.0,21.0813,21.1057,21.0651,21.0895,50601.0
2021-07-27 15:20:00,25.93,25.98,25.89,25.97,55458.0,21.0895,21.1301,21.0569,21.122,55458.0
2021-07-27 15:25:00,25.96,26.01,25.96,26.01,33276.0,21.1139,21.1545,21.1139,21.1545,33276.0
2021-07-27 15:30:00,26.0,26.01,25.92,25.96,108645.0,21.1464,21.1545,21.0813,21.1139,108645.0
2021-07-27 15:35:00,25.96,25.96,25.91,25.94,80717.0,21.1139,21.1139,21.0732,21.0976,80717.0
2021-07-27 15:40:00,25.94,25.97,25.91,25.93,109512.0,21.0976,21.122,21.0732,21.0895,109512.0
2021-07-27 15:45:00,25.93,25.94,25.87,25.89,226221.0,21.0895,21.0976,21.0407,21.0569,226221.0
2021-07-27 15:50:00,25.9,25.98,25.89,25.93,272771.0,21.0651,21.1301,21.0569,21.0895,272771.0
2021-07-27 15:55:00,25.92,25.97,25.91,25.96,737197.0,21.0813,21.122,21.0732,21.1139,737197.0
2021-07-28 09:30:00,26.3,26.43,26.13,26.27,238454.0,21.3904,21.4961,21.2521,21.366,238454.0
2021-07-28 09:35:00,26.26,26.29,26.02,26.11,289295.0,21.3579,21.3823,21.1627,21.2359,289295.0
2021-07-28 09:40:00,26.1,26.19,25.96,26.1,347587.0,21.2277,21.3009,21.1139,21.2277,347587.0
2021-07-28 09:45:00,26.09,26.31,26.0,26.29,95254.0,21.2196,21.3985,21.1464,21.3823,95254.0
2021-07-28 09:50:00,26.3,26.32,26.12,26.12,86097.0,21.3904,21.4067,21.244,21.244,86097.0
2021-07-28 09:55:00,26.1,26.17,26.03,26.05,53503.0,21.2277,21.2847,21.1708,21.1871,53503.0
2021-07-28 10:00:00,26.06,26.08,25.93,25.99,97377.0,21.1952,21.2115,21.0895,21.1383,97377.0
2021-07-28 10:05:00,25.99,26.2,25.97,26.04,80243.0,21.1383,21.3091,21.122,21.1789,80243.0
2021-07-28 10:10:00,26.05,26.07,25.91,25.94,83436.0,21.1871,21.2033,21.0732,21.0976,83436.0
2021-07-28 10:15:00,25.94,25.96,25.87,25.88,53061.0,21.0976,21.1139,21.0407,21.0488,53061.0
2021-07-28 10:20:00,25.89,26.05,25.88,25.97,73759.0,21.0569,21.1871,21.0488,21.122,73759.0
2021-07-28 10:25:00,25.96,25.97,25.81,25.85,68160.0,21.1139,21.122,20.9919,21.0244,68160.0
2021-07-28 10:30:00,25.86,25.95,25.81,25.87,48791.0,21.0325,21.1057,20.9919,21.0407,48791.0
2021-07-28 10:35:00,25.87,25.96,25.83,25.84,133163.0,21.0407,21.1139,21.0081,21.0163,133163.0
2021-07-28 10:40:00,25.83,25.95,25.8,25.88,54869.0,21.0081,21.1057,20.9837,21.0488,54869.0
2021-07-28 10:45:00,25.87,26.06,25.86,26.01,33500.0,21.0407,21.1952,21.0325,21.1545,33500.0
2021-07-28 10:50:00,26.02,26.09,26.01,26.06,49328.0,21.1627,21.2196,21.1545,21.1952,49328.0
2021-07-28 10:55:00,26.05,26.06,25.97,26.01,39021.0,21.1871,21.1952,21.122,21.1545,39021.0
2021-07-28 11:00:00,26.0,26.09,25.98,26.08,39037.0,21.1464,21.2196,21.1301,21.2115,39037.0
2021-07-28 11:05:00,26.08,26.08,26.01,26.02,60560.0,21.2115,21.2115,21.1545,21.1627,60560.0
2021-07-28 11:10:00,26.04,26.14,25.99,26.14,39344.0,21.1789,21.2603,21.1383,21.2603,39344.0
2021-07-28 11:15:00,26.14,26.18,26.1,26.13,52186.0,21.2603,21.2928,21.2277,21.2521,52186.0
2021-07-28 11:20:00,26.12,26.21,26.1,26.18,55141.0,21.244,21.3172,21.2277,21.2928,55141.0
2021-07-28 11:25:00,26.18,26.26,26.17,26.23,65496.0,21.2928,21.3579,21.2847,21.3335,65496.0
2021-07-28 11:30:00,26.23,26.29,26.22,26.27,44829.0,21.3335,21.3823,21.3253,21.366,44829.0
2021-07-28 11:35:00,26.27,26.27,26.19,26.22,22157.0,21.366,21.366,21.3009,21.3253,22157.0
2021-07-28 11:40:00,26.23,26.25,26.2,26.22,30917.0,21.3335,21.3497,21.3091,21.3253,30917.0
2021-07-28 11:45:00,26.23,26.27,26.21,26.25,43217.0,21.3335,21.366,21.3172,21.3497,43217.0
2021-07-28 11:50:00,26.25,26.37,26.24,26.34,36022.0,21.3497,21.4473,21.3416,21.4229,36022.0
2021-07-28 11:55:00,26.35,26.35,26.27,26.3,53072.0,21.4311,21.4311,21.366,21.3904,53072.0
2021-07-28 12:00:00,26.3,26.3,26.18,26.23,71867.0,21.3904,21.3904,21.2928,21.3335,71867.0
2021-07-28 12:05:00,26.23,26.27,26.22,26.26,35922.0,21.3335,21.366,21.3253,21.3579,35922.0
2021-07-28 12:10:00,26.27,26.3,26.23,26.27,14834.0,21.366,21.3904,21.3335,21.366,14834.0
2021-07-28 12:15:00,26.28,26.37,26.26,26.36,24767.0,21.3741,21.4473,21.3579,21.4392,24767.0
2021-07-28 12:20:00,26.36,26.37,26.33,26.34,42049.0,21.4392,21.4473,21.4148,21.4229,42049.0
2021-07-28 12:25:00,26.34,26.34,26.26,26.3,32834.0,21.4229,21.4229,21.3579,21.3904,32834.0
2021-07-28 12:30:00,26.3,26.36,26.28,26.35,39968.0,21.3904,21.4392,21.3741,21.4311,39968.0
2021-07-28 12:35:00,26.36,26.38,26.33,26.34,46307.0,21.4392,21.4555,21.4148,21.4229,46307.0
2021-07-28 12:40:00,26.34,26.39,26.32,26.38,76492.0,21.4229,21.4636,21.4067,21.4555,76492.0
2021-07-28 12:45:00,26.37,26.4,26.34,26.36,28427.0,21.4473,21.4717,21.4229,21.4392,28427.0
2021-07-28 12:50:00,26.37,26.42,26.36,26.37,46189.0,21.4473,21.488,21.4392,21.4473,46189.0
2021-07-28 12:55:00,26.37,26.43,26.36,26.37,63430.0,21.4473,21.4961,21.4392,21.4473,63430.0
2021-07-28 13:00:00,26.38,26.51,26.37,26.48,76755.0,21.4555,21.5612,21.4473,21.5368,76755.0
2021-07-28 13:05:00,26.48,26.5,26.42,26.43,43617.0,21.5368,21.5531,21.488,21.4961,43617.0
2021-07-28 13:10:00,26.44,26.46,26.43,26.45,17489.0,21.5043,21.5205,21.4961,21.5124,17489.0
2021-07-28 13:15:00,26.45,26.48,26.4,26.45,105263.0,21.5124,21.5368,21.4717,21.5124,105263.0
2021-07-28 13:20:00,26.45,26.47,26.4,26.41,23668.0,21.5124,21.5287,21.4717,21.4799,23668.0
2021-07-28 13:25:00,26.41,26.46,26.41,26.46,35418.0,21.4799,21.5205,21.4799,21.5205,35418.0
2021-07-28 13:30:00,26.46,26.46,26.4,26.4,43529.0,21.5205,21.5205,21.4717,21.4717,43529.0
2021-07-28 13:35:00,26.4,26.48,26.4,26.41,28291.0,21.4717,21.5368,21.4717,21.4799,28291.0
2021-07-28 13:40:00,26.42,26.42,26.35,26.38,26675.0,21.488,21.488,21.4311,21.4555,26675.0
2021-07-28 13:45:00,26.37,26.37,26.32,26.35,58797.0,21.4473,21.4473,21.4067,21.4311,58797.0
2021-07-28 13:50:00,26.36,26.38,26.33,26.37,47310.0,21.4392,21.4555,21.4148,21.4473,47310.0
2021-07-28 13:55:00,26.37,26.39,26.32,26.35,59651.0,21.4473,21.4636,21.4067,21.4311,59651.0
2021-07-28 14:00:00,26.35,26.5,26.34,26.47,100479.0,21.4311,21.5531,21.4229,21.5287,100479.0
2021-07-28 14:05:00,26.47,26.47,26.37,26.41,42843.0,21.5287,21.5287,21.4473,21.4799,42843.0
2021-07-28 14:10:00,26.4,26.43,26.36,26.39,26208.0,21.4717,21.4961,21.4392,21.4636,26208.0
2021-07-28 14:15:00,26.39,26.4,26.34,26.38,33935.0,21.4636,21.4717,21.4229,21.4555,33935.0
2021-07-28 14:20:00,26.37,26.39,26.35,26.36,24344.0,21.4473,21.4636,21.4311,21.4392,24344.0
2021-07-28 14:25:00,26.36,26.42,26.34,26.42,27101.0,21.4392,21.488,21.4229,21.488,27101.0
2021-07-28 14:30:00,26.42,26.46,26.41,26.46,44755.0,21.488,21.5205,21.4799,21.5205,44755.0
2021-07-28 14:35:00,26.47,26.49,26.42,26.46,48930.0,21.5287,21.5449,21.488,21.5205,48930.0
2021-07-28 14:40:00,26.46,26.54,26.45,26.53,37760.0,21.5205,21.5856,21.5124,21.5775,37760.0
2021-07-28 14:45:00,26.53,26.65,26.53,26.62,73569.0,21.5775,21.6751,21.5775,21.6507,73569.0
2021-07-28 14:50:00,26.62,26.68,26.57,26.6,91768.0,21.6507,21.6995,21.61,21.6344,91768.0
2021-07-28 14:55:00,26.6,26.64,26.58,26.63,41131.0,21.6344,21.6669,21.6181,21.6588,41131.0
2021-07-28 15:00:00,26.64,26.77,26.63,26.74,178060.0,21.6669,21.7727,21.6588,21.7483,178060.0
2021-07-28 15:05:00,26.74,26.79,26.64,26.65,79876.0,21.7483,21.7889,21.6669,21.6751,79876.0
2021-07-28 15:10:00,26.66,26.66,26.61,26.64,92230.0,21.6832,21.6832,21.6425,21.6669,92230.0
2021-07-28 15:15:00,26.64,26.65,26.56,26.59,64579.0,21.6669,21.6751,21.6019,21.6263,64579.0
2021-07-28 15:20:00,26.59,26.61,26.53,26.58,50118.0,21.6263,21.6425,21.5775,21.6181,50118.0
2021-07-28 15:25:00,26.58,26.61,26.57,26.61,43290.0,21.6181,21.6425,21.61,21.6425,43290.0
2021-07-28 15:30:00,26.61,26.65,26.58,26.61,70409.0,21.6425,21.6751,21.6181,21.6425,70409.0
2021-07-28 15:35:00,26.61,26.62,26.51,26.51,173798.0,21.6425,21.6507,21.5612,21.5612,173798.0
2021-07-28 15:40:00,26.52,26.53,26.48,26.49,74475.0,21.5693,21.5775,21.5368,21.5449,74475.0
2021-07-28 15:45:00,26.49,26.49,26.44,26.49,96686.0,21.5449,21.5449,21.5043,21.5449,96686.0
2021-07-28 15:50:00,26.48,26.58,26.47,26.55,241281.0,21.5368,21.6181,21.5287,21.5937,241281.0
2021-07-28 15:55:00,26.55,26.56,26.45,26.46,290791.0,21.5937,21.6019,21.5124,21.5205,290791.0
2021-07-29 09:30:00,26.95,27.04,26.69,26.71,313570.0,21.9191,21.9923,21.7076,21.7239,313570.0
2021-07-29 09:35:00,26.7,26.78,26.56,26.67,152120.0,21.7157,21.7808,21.6019,21.6913,152120.0
2021-07-29 09:40:00,26.66,26.82,26.63,26.7,123243.0,21.6832,21.8133,21.6588,21.7157,123243.0
2021-07-29 09:45:00,26.7,26.7,26.62,26.68,92418.0,21.7157,21.7157,21.6507,21.6995,92418.0
2021-07-29 09:50:00,26.69,26.79,26.56,26.57,109242.0,21.7076,21.7889,21.6019,21.61,109242.0
2021-07-29 09:55:00,26.57,26.65,26.53,26.54,98121.0,21.61,21.6751,21.5775,21.5856,98121.0
2021-07-29 10:00:00,26.54,26.55,26.44,26.52,85691.0,21.5856,21.5937,21.5043,21.5693,85691.0
2021-07-29 10:05:00,26.52,26.53,26.41,26.49,61362.0,21.5693,21.5775,21.4799,21.5449,61362.0
2021-07-29 10:10:00,26.49,26.6,26.45,26.59,78998.0,21.5449,21.6344,21.5124,21.6263,78998.0
2021-07-29 10:15:00,26.59,26.74,26.56,26.71,113337.0,21.6263,21.7483,21.6019,21.7239,113337.0
2021-07-29 10:20:00,26.71,26.73,26.62,26.64,53012.0,21.7239,21.7401,21.6507,21.6669,53012.0
2021-07-29 10:25:00,26.64,26.69,26.57,26.59,43210.0,21.6669,21.7076,21.61,21.6263,43210.0
2021-07-29 10:30:00,26.58,26.63,26.53,26.6,40682.0,21.6181,21.6588,21.5775,21.6344,40682.0
2021-07-29 10:35:00,26.6,26.73,26.58,26.66,61616.0,21.6344,21.7401,21.6181,21.6832,61616.0
2021-07-29 10:40:00,26.66,26.7,26.63,26.69,33205.0,21.6832,21.7157,21.6588,21.7076,33205.0
2021-07-29 10:45:00,26.68,26.73,26.64,26.68,62386.0,21.6995,21.7401,21.6669,21.6995,62386.0
2021-07-29 10:50:00,26.68,26.71,26.6,26.67,31850.0,21.6995,21.7239,21.6344,21.6913,31850.0
2021-07-29 10:55:00,26.66,26.68,26.59,26.68,30713.0,21.6832,21.6995,21.6263,21.6995,30713.0
2021-07-29 11:00:00,26.67,26.67,26.6,26.65,37002.0,21.6913,21.6913,21.6344,21.6751,37002.0
2021-07-29 11:05:00,26.66,26.72,26.64,26.71,42760.0,21.6832,21.732,21.6669,21.7239,42760.0
2021-07-29 11:10:00,26.71,26.8,26.69,26.76,59576.0,21.7239,21.7971,21.7076,21.7645,59576.0
2021-07-29 11:15:00,26.77,26.81,26.7,26.81,36533.0,21.7727,21.8052,21.7157,21.8052,36533.0
2021-07-29 11:20:00,26.8,26.83,26.79,26.82,46030.0,21.7971,21.8215,21.7889,21.8133,46030.0
2021-07-29 11:25:00,26.82,26.83,26.71,26.73,39409.0,21.8133,21.8215,21.7239,21.7401,39409.0
2021-07-29 11:30:00,26.73,26.78,26.72,26.78,59214.0,21.7401,21.7808,21.732,21.7808,59214.0
2021-07-29 11:35:00,26.78,26.85,26.77,26.83,105366.0,21.7808,21.8377,21.7727,21.8215,105366.0
2021-07-29 11:40:00,26.83,26.86,26.79,26.83,33035.0,21.8215,21.8459,21.7889,21.8215,33035.0
2021-07-29 11:45:00,26.82,26.9,26.79,26.88,59624.0,21.8133,21.8784,21.7889,21.8621,59624.0
2021-07-29 11:50:00,26.87,26.88,26.82,26.86,39867.0,21.854,21.8621,21.8133,21.8459,39867.0
2021-07-29 11:55:00,26.86,26.9,26.84,26.86,26984.0,21.8459,21.8784,21.8296,21.8459,26984.0
2021-07-29 12:00:00,26.87,26.95,26.86,26.89,67449.0,21.854,21.9191,21.8459,21.8703,67449.0
2021-07-29 12:05:00,26.89,26.92,26.85,26.92,52116.0,21.8703,21.8947,21.8377,21.8947,52116.0
2021-07-29 12:10:00,26.92,26.92,26.83,26.84,45337.0,21.8947,21.8947,21.8215,21.8296,45337.0
2021-07-29 12:15:00,26.84,26.93,26.83,26.92,41124.0,21.8296,21.9028,21.8215,21.8947,41124.0
2021-07-29 12:20:00,26.91,26.95,26.87,26.89,45544.0,21.8865,21.9191,21.854,21.8703,45544.0
2021-07-29 12:25:00,26.88,26.9,26.82,26.88,33621.0,21.8621,21.8784,21.8133,21.8621,33621.0
2021-07-29 12:30:00,26.88,26.91,26.84,26.86,26655.0,21.8621,21.8865,21.8296,21.8459,26655.0
2021-07-29 12:35:00,26.86,26.89,26.84,26.86,23679.0,21.8459,21.8703,21.8296,21.8459,23679.0
2021-07-29 12:40:00,26.86,26.89,26.82,26.85,37137.0,21.8459,21.8703,21.8133,21.8377,37137.0
2021-07-29 12:45:00,26.85,26.85,26.77,26.8,28125.0,21.8377,21.8377,21.7727,21.7971,28125.0
2021-07-29 12:50:00,26.81,26.83,26.79,26.8,27007.0,21.8052,21.8215,21.7889,21.7971,27007.0
2021-07-29 12:55:00,26.8,26.86,26.79,26.86,15166.0,21.7971,21.8459,21.7889,21.8459,15166.0
2021-07-29 13:00:00,26.85,26.95,26.84,26.95,37257.0,21.8377,21.9191,21.8296,21.9191,37257.0
2021-07-29 13:05:00,26.95,26.97,26.91,26.92,43804.0,21.9191,21.9353,21.8865,21.8947,43804.0
2021-07-29 13:10:00,26.92,26.95,26.91,26.92,42789.0,21.8947,21.9191,21.8865,21.8947,42789.0
2021-07-29 13:15:00,26.94,26.95,26.89,26.89,31329.0,21.9109,21.9191,21.8703,21.8703,31329.0
2021-07-29 13:20:00,26.9,26.9,26.84,26.87,32521.0,21.8784,21.8784,21.8296,21.854,32521.0
2021-07-29 13:25:00,26.86,26.93,26.86,26.9,33069.0,21.8459,21.9028,21.8459,21.8784,33069.0
2021-07-29 13:30:00,26.91,26.91,26.81,26.81,33705.0,21.8865,21.8865,21.8052,21.8052,33705.0
2021-07-29 13:35:00,26.82,26.82,26.77,26.77,41106.0,21.8133,21.8133,21.7727,21.7727,41106.0
2021-07-29 13:40:00,26.78,26.79,26.72,26.73,41433.0,21.7808,21.7889,21.732,21.7401,41433.0
2021-07-29 13:45:00,26.72,26.8,26.72,26.8,32443.0,21.732,21.7971,21.732,21.7971,32443.0
2021-07-29 13:50:00,26.8,26.83,26.77,26.78,51938.0,21.7971,21.8215,21.7727,21.7808,51938.0
2021-07-29 13:55:00,26.78,26.79,26.64,26.68,59176.0,21.7808,21.7889,21.6669,21.6995,59176.0
2021-07-29 14:00:00,26.68,26.69,26.64,26.64,56061.0,21.6995,21.7076,21.6669,21.6669,56061.0
2021-07-29 14:05:00,26.64,26.69,26.61,26.68,60153.0,21.6669,21.7076,21.6425,21.6995,60153.0
2021-07-29 14:10:00,26.68,26.69,26.64,26.69,36954.0,21.6995,21.7076,21.6669,21.7076,36954.0
2021-07-29 14:15:00,26.69,26.72,26.65,26.71,54975.0,21.7076,21.732,21.6751,21.7239,54975.0
2021-07-29 14:20:00,26.71,26.73,26.67,26.71,54521.0,21.7239,21.7401,21.6913,21.7239,54521.0
2021-07-29 14:25:00,26.7,26.78,26.69,26.75,104930.0,21.7157,21.7808,21.7076,21.7564,104930.0
2021-07-29 14:30:00,26.76,26.77,26.7,26.71,39221.0,21.7645,21.7727,21.7157,21.7239,39221.0
2021-07-29 14:35:00,26.71,26.73,26.66,26.67,27140.0,21.7239,21.7401,21.6832,21.6913,27140.0
2021-07-29 14:40:00,26.67,26.7,26.64,26.69,55921.0,21.6913,21.7157,21.6669,21.7076,55921.0
2021-07-29 14:45:00,26.68,26.72,26.67,26.71,41959.0,21.6995,21.732,21.6913,21.7239,41959.0
2021-07-29 14:50:00,26.71,26.74,26.7,26.71,73695.0,21.7239,21.7483,21.7157,21.7239,73695.0
2021-07-29 14:55:00,26.72,26.75,26.7,26.73,31726.0,21.732,21.7564,21.7157,21.7401,31726.0
2021-07-29 15:00:00,26.72,26.73,26.64,26.64,54416.0,21.732,21.7401,21.6669,21.6669,54416.0
2021-07-29 15:05:00,26.64,26.66,26.61,26.65,38236.0,21.6669,21.6832,21.6425,21.6751,38236.0
2021-07-29 15:10:00,26.64,26.67,26.63,26.64,51823.0,21.6669,21.6913,21.6588,21.6669,51823.0
2021-07-29 15:15:00,26.64,26.66,26.58,26.61,108446.0,21.6669,21.6832,21.6181,21.6425,108446.0
2021-07-29 15:20:00,26.61,26.65,26.6,26.63,51950.0,21.6425,21.6751,21.6344,21.6588,51950.0
2021-07-29 15:25:00,26.63,26.66,26.6,26.62,53384.0,21.6588,21.6832,21.6344,21.6507,53384.0
2021-07-29 15:30:00,26.62,26.67,26.61,26.64,65683.0,21.6507,21.6913,21.6425,21.6669,65683.0
2021-07-29 15:35:00,26.64,26.7,26.63,26.69,93037.0,21.6669,21.7157,21.6588,21.7076,93037.0
2021-07-29 15:40:00,26.69,26.7,26.66,26.68,87413.0,21.7076,21.7157,21.6832,21.6995,87413.0
2021-07-29 15:45:00,26.68,26.7,26.65,26.66,105725.0,21.6995,21.7157,21.6751,21.6832,105725.0
2021-07-29 15:50:00,26.67,26.69,26.62,26.64,147870.0,21.6913,21.7076,21.6507,21.6669,147870.0
2021-07-29 15:55:00,26.64,26.68,26.59,26.63,392908.0,21.6669,21.6995,21.6263,21.6588,392908.0
2021-07-30 09:30:00,26.55,26.55,26.23,26.26,223826.0,21.5937,21.5937,21.3335,21.3579,223826.0
2021-07-30 09:35:00,26.25,26.31,26.1,26.15,220244.0,21.3497,21.3985,21.2277,21.2684,220244.0
2021-07-30 09:40:00,26.15,26.27,26.12,26.15,117547.0,21.2684,21.366,21.244,21.2684,117547.0
2021-07-30 09:45:00,26.15,26.49,26.15,26.46,101338.0,21.2684,21.5449,21.2684,21.5205,101338.0
2021-07-30 09:50:00,26.45,26.47,26.31,26.39,72561.0,21.5124,21.5287,21.3985,21.4636,72561.0
2021-07-30 09:55:00,26.39,26.44,26.34,26.36,53481.0,21.4636,21.5043,21.4229,21.4392,53481.0
2021-07-30 10:00:00,26.34,26.41,26.29,26.36,67647.0,21.4229,21.4799,21.3823,21.4392,67647.0
2021-07-30 10:05:00,26.36,26.45,26.31,26.44,41634.0,21.4392,21.5124,21.3985,21.5043,41634.0
2021-07-30 10:10:00,26.43,26.44,26.33,26.36,58180.0,21.4961,21.5043,21.4148,21.4392,58180.0
2021-07-30 10:15:00,26.35,26.39,26.18,26.19,79384.0,21.4311,21.4636,21.2928,21.3009,79384.0
2021-07-30 10:20:00,26.19,26.23,26.12,26.14,110944.0,21.3009,21.3335,21.244,21.2603,110944.0
2021-07-30 10:25:00,26.14,26.17,26.09,26.1,106526.0,21.2603,21.2847,21.2196,21.2277,106526.0
2021-07-30 10:30:00,26.11,26.19,26.07,26.11,54504.0,21.2359,21.3009,21.2033,21.2359,54504.0
2021-07-30 10:35:00,26.11,26.14,26.05,26.05,59972.0,21.2359,21.2603,21.1871,21.1871,59972.0
2021-07-30 10:40:00,26.05,26.09,25.83,25.92,197558.0,21.1871,21.2196,21.0081,21.0813,197558.0
2021-07-30 10:45:00,25.92,25.97,25.9,25.93,108669.0,21.0813,21.122,21.0651,21.0895,108669.0
2021-07-30 10:50:00,25.93,25.99,25.91,25.94,64352.0,21.0895,21.1383,21.0732,21.0976,64352.0
2021-07-30 10:55:00,25.93,25.98,25.91,25.93,54469.0,21.0895,21.1301,21.0732,21.0895,54469.0
2021-07-30 11:00:00,25.93,25.95,25.89,25.94,39607.0,21.0895,21.1057,21.0569,21.0976,39607.0
2021-07-30 11:05:00,25.93,26.0,25.89,25.96,75949.0,21.0895,21.1464,21.0569,21.1139,75949.0
2021-07-30 11:10:00,25.96,26.02,25.95,26.02,46668.0,21.1139,21.1627,21.1057,21.1627,46668.0
2021-07-30 11:15:00,26.01,26.03,25.97,26.0,94496.0,21.1545,21.1708,21.122,21.1464,94496.0
2021-07-30 11:20:00,26.0,26.05,25.98,25.98,63745.0,21.1464,21.1871,21.1301,21.1301,63745.0
2021-07-30 11:25:00,25.98,25.99,25.92,25.93,53960.0,21.1301,21.1383,21.0813,21.0895,53960.0
2021-07-30 11:30:00,25.93,25.96,25.9,25.91,59013.0,21.0895,21.1139,21.0651,21.0732,59013.0
2021-07-30 11:35:00,25.91,25.92,25.79,25.79,75211.0,21.0732,21.0813,20.9756,20.9756,75211.0
2021-07-30 11:40:00,25.79,25.91,25.78,25.9,46833.0,20.9756,21.0732,20.9675,21.0651,46833.0
2021-07-30 11:45:00,25.9,25.94,25.86,25.87,77562.0,21.0651,21.0976,21.0325,21.0407,77562.0
2021-07-30 11:50:00,25.88,25.98,25.87,25.96,32922.0,21.0488,21.1301,21.0407,21.1139,32922.0
2021-07-30 11:55:00,25.96,25.98,25.94,25.97,33480.0,21.1139,21.1301,21.0976,21.122,33480.0
2021-07-30 12:00:00,25.98,25.99,25.91,25.92,35344.0,21.1301,21.1383,21.0732,21.0813,35344.0
2021-07-30 12:05:00,25.91,25.96,25.89,25.95,65543.0,21.0732,21.1139,21.0569,21.1057,65543.0
2021-07-30 12:10:00,25.95,25.97,25.92,25.97,39549.0,21.1057,21.122,21.0813,21.122,39549.0
2021-07-30 12:15:00,25.96,25.97,25.92,25.93,36395.0,21.1139,21.122,21.0813,21.0895,36395.0
2021-07-30 12:20:00,25.93,25.94,25.88,25.93,72589.0,21.0895,21.0976,21.0488,21.0895,72589.0
2021-07-30 12:25:00,25.92,26.0,25.9,25.96,47684.0,21.0813,21.1464,21.0651,21.1139,47684.0
2021-07-30 12:30:00,25.97,25.98,25.94,25.95,76331.0,21.122,21.1301,21.0976,21.1057,76331.0
2021-07-30 12:35:00,25.95,25.97,25.92,25.97,37003.0,21.1057,21.122,21.0813,21.122,37003.0
2021-07-30 12:40:00,25.96,25.98,25.9,25.91,139899.0,21.1139,21.1301,21.0651,21.0732,139899.0
2021-07-30 12:45:00,25.9,25.94,25.84,25.87,45816.0,21.0651,21.0976,21.0163,21.0407,45816.0
2021-07-30 12:50:00,25.87,25.93,25.85,25.87,23458.0,21.0407,21.0895,21.0244,21.0407,23458.0
2021-07-30 12:55:00,25.87,25.87,25.8,25.8,50835.0,21.0407,21.0407,20.9837,20.9837,50835.0
2021-07-30 13:00:00,25.8,26.02,25.74,25.74,375327.0,20.9837,21.1627,20.9349,20.9349,375327.0
2021-07-30 13:05:00,25.75,25.75,25.64,25.69,297891.0,20.9431,20.9431,20.8536,20.8943,297891.0
2021-07-30 13:10:00,25.69,25.74,25.66,25.74,74541.0,20.8943,20.9349,20.8699,20.9349,74541.0
2021-07-30 13:15:00,25.74,25.76,25.69,25.75,56583.0,20.9349,20.9512,20.8943,20.9431,56583.0
2021-07-30 13:20:00,25.75,25.75,25.66,25.68,51607.0,20.9431,20.9431,20.8699,20.8861,51607.0
2021-07-30 13:25:00,25.67,25.68,25.61,25.64,66586.0,20.878,20.8861,20.8292,20.8536,66586.0
2021-07-30 13:30:00,25.64,25.65,25.54,25.56,209319.0,20.8536,20.8617,20.7723,20.7886,209319.0
2021-07-30 13:35:00,25.57,25.65,25.55,25.65,82864.0,20.7967,20.8617,20.7804,20.8617,82864.0
2021-07-30 13:40:00,25.65,25.71,25.64,25.68,91773.0,20.8617,20.9105,20.8536,20.8861,91773.0
2021-07-30 13:45:00,25.68,25.69,25.63,25.67,58940.0,20.8861,20.8943,20.8455,20.878,58940.0
2021-07-30 13:50:00,25.67,25.7,25.64,25.7,52551.0,20.878,20.9024,20.8536,20.9024,52551.0
2021-07-30 13:55:00,25.7,25.75,25.68,25.71,53733.0,20.9024,20.9431,20.8861,20.9105,53733.0
2021-07-30 14:00:00,25.72,25.72,25.63,25.64,32435.0,20.9187,20.9187,20.8455,20.8536,32435.0
2021-07-30 14:05:00,25.64,25.71,25.6,25.7,51781.0,20.8536,20.9105,20.8211,20.9024,51781.0
2021-07-30 14:10:00,25.7,25.78,25.69,25.78,81035.0,20.9024,20.9675,20.8943,20.9675,81035.0
2021-07-30 14:15:00,25.77,25.9,25.77,25.87,76931.0,20.9593,21.0651,20.9593,21.0407,76931.0
2021-07-30 14:20:00,25.87,25.88,25.82,25.84,55496.0,21.0407,21.0488,21.0,21.0163,55496.0
2021-07-30 14:25:00,25.84,25.84,25.75,25.75,41614.0,21.0163,21.0163,20.9431,20.9431,41614.0
2021-07-30 14:30:00,25.76,25.79,25.73,25.74,52379.0,20.9512,20.9756,20.9268,20.9349,52379.0
2021-07-30 14:35:00,25.74,25.76,25.69,25.7,57467.0,20.9349,20.9512,20.8943,20.9024,57467.0
2021-07-30 14:40:00,25.7,25.75,25.68,25.71,74875.0,20.9024,20.9431,20.8861,20.9105,74875.0
2021-07-30 14:45:00,25.71,25.77,25.7,25.74,53485.0,20.9105,20.9593,20.9024,20.9349,53485.0
2021-07-30 14:50:00,25.74,25.79,25.74,25.78,46043.0,20.9349,20.9756,20.9349,20.9675,46043.0
2021-07-30 14:55:00,25.78,25.79,25.72,25.77,133692.0,20.9675,20.9756,20.9187,20.9593,133692.0
2021-07-30 15:00:00,25.77,25.83,25.75,25.82,128505.0,20.9593,21.0081,20.9431,21.0,128505.0
2021-07-30 15:05:00,25.83,25.87,25.8,25.85,59108.0,21.0081,21.0407,20.9837,21.0244,59108.0
2021-07-30 15:10:00,25.86,25.86,25.84,25.86,33737.0,21.0325,21.0325,21.0163,21.0325,33737.0
2021-07-30 15:15:00,25.86,25.89,25.84,25.88,104761.0,21.0325,21.0569,21.0163,21.0488,104761.0
2021-07-30 15:20:00,25.88,25.89,25.85,25.86,99057.0,21.0488,21.0569,21.0244,21.0325,99057.0
2021-07-30 15:25:00,25.86,25.92,25.85,25.89,80091.0,21.0325,21.0813,21.0244,21.0569,80091.0
2021-07-30 15:30:00,25.89,25.93,25.87,25.93,86452.0,21.0569,21.0895,21.0407,21.0895,86452.0
2021-07-30 15:35:00,25.93,25.94,25.89,25.89,140472.0,21.0895,21.0976,21.0569,21.0569,140472.0
2021-07-30 15:40:00,25.89,25.91,25.85,25.85,170646.0,21.0569,21.0732,21.0244,21.0244,170646.0
2021-07-30 15:45:00,25.85,25.87,25.79,25.79,269435.0,21.0244,21.0407,20.9756,20.9756,269435.0
2021-07-30 15:50:00,25.79,25.87,25.76,25.8,322546.0,20.9756,21.0407,20.9512,20.9837,322546.0
2021-07-30 15:55:00,25.82,25.85,25.8,25.85,623583.0,21.0,21.0244,20.9837,21.0244,623583.0
2021-08-02 09:30:00,25.91,26.18,25.75,26.09,183937.0,21.0732,21.2928,20.9431,21.2196,183937.0
2021-08-02 09:35:00,26.1,26.24,26.06,26.19,113132.0,21.2277,21.3416,21.1952,21.3009,113132.0
2021-08-02 09:40:00,26.2,26.44,26.2,26.44,106531.0,21.3091,21.5043,21.3091,21.5043,106531.0
2021-08-02 09:45:00,26.45,26.66,26.45,26.66,154816.0,21.5124,21.6832,21.5124,21.6832,154816.0
2021-08-02 09:50:00,26.67,26.68,26.43,26.52,160745.0,21.6913,21.6995,21.4961,21.5693,160745.0
2021-08-02 09:55:00,26.51,26.63,26.5,26.62,117076.0,21.5612,21.6588,21.5531,21.6507,117076.0
2021-08-02 10:00:00,26.61,26.76,26.6,26.65,108932.0,21.6425,21.7645,21.6344,21.6751,108932.0
2021-08-02 10:05:00,26.66,26.68,26.57,26.61,110477.0,21.6832,21.6995,21.61,21.6425,110477.0
2021-08-02 10:10:00,26.61,26.65,26.39,26.43,138430.0,21.6425,21.6751,21.4636,21.4961,138430.0
2021-08-02 10:15:00,26.43,26.53,26.36,26.36,126774.0,21.4961,21.5775,21.4392,21.4392,126774.0
2021-08-02 10:20:00,26.37,26.37,26.22,26.24,82201.0,21.4473,21.4473,21.3253,21.3416,82201.0
2021-08-02 10:25:00,26.24,26.29,26.11,26.13,86897.0,21.3416,21.3823,21.2359,21.2521,86897.0
2021-08-02 10:30:00,26.13,26.23,26.12,26.23,89866.0,21.2521,21.3335,21.244,21.3335,89866.0
2021-08-02 10:35:00,26.23,26.27,26.09,26.13,78705.0,21.3335,21.366,21.2196,21.2521,78705.0
2021-08-02 10:40:00,26.13,26.13,25.98,26.1,94400.0,21.2521,21.2521,21.1301,21.2277,94400.0
2021-08-02 10:45:00,26.1,26.13,26.02,26.03,90952.0,21.2277,21.2521,21.1627,21.1708,90952.0
2021-08-02 10:50:00,26.02,26.05,25.92,25.96,65284.0,21.1627,21.1871,21.0813,21.1139,65284.0
2021-08-02 10:55:00,25.96,25.97,25.81,25.88,145428.0,21.1139,21.122,20.9919,21.0488,145428.0
2021-08-02 11:00:00,25.87,25.96,25.83,25.94,168116.0,21.0407,21.1139,21.0081,21.0976,168116.0
2021-08-02 11:05:00,25.94,25.94,25.84,25.89,175974.0,21.0976,21.0976,21.0163,21.0569,175974.0
2021-08-02 11:10:00,25.87,25.94,25.82,25.85,110996.0,21.0407,21.0976,21.0,21.0244,110996.0
2021-08-02 11:15:00,25.85,25.85,25.67,25.68,119619.0,21.0244,21.0244,20.878,20.8861,119619.0
2021-08-02 11:20:00,25.68,25.73,25.65,25.7,158489.0,20.8861,20.9268,20.8617,20.9024,158489.0
2021-08-02 11:25:00,25.69,25.71,25.66,25.69,112595.0,20.8943,20.9105,20.8699,20.8943,112595.0
2021-08-02 11:30:00,25.68,25.69,25.6,25.66,66508.0,20.8861,20.8943,20.8211,20.8699,66508.0
2021-08-02 11:35:00,25.66,25.68,25.55,25.64,70549.0,20.8699,20.8861,20.7804,20.8536,70549.0
2021-08-02 11:40:00,25.64,25.65,25.47,25.49,189972.0,20.8536,20.8617,20.7154,20.7316,189972.0
2021-08-02 11:45:00,25.49,25.58,25.48,25.56,84205.0,20.7316,20.8048,20.7235,20.7886,84205.0
2021-08-02 11:50:00,25.56,25.58,25.51,25.53,65264.0,20.7886,20.8048,20.7479,20.7642,65264.0
2021-08-02 11:55:00,25.53,25.55,25.42,25.42,148616.0,20.7642,20.7804,20.6747,20.6747,148616.0
2021-08-02 12:00:00,25.43,25.43,25.28,25.33,183053.0,20.6828,20.6828,20.5608,20.6015,183053.0
2021-08-02 12:05:00,25.33,25.41,25.29,25.38,175216.0,20.6015,20.6666,20.569,20.6422,175216.0
2021-08-02 12:10:00,25.38,25.52,25.37,25.5,79847.0,20.6422,20.756,20.634,20.7398,79847.0
2021-08-02 12:15:00,25.5,25.6,25.49,25.55,81182.0,20.7398,20.8211,20.7316,20.7804,81182.0
2021-08-02 12:20:00,25.55,25.55,25.43,25.53,130964.0,20.7804,20.7804,20.6828,20.7642,130964.0
2021-08-02 12:25:00,25.52,25.63,25.49,25.63,69418.0,20.756,20.8455,20.7316,20.8455,69418.0
2021-08-02 12:30:00,25.63,25.72,25.6,25.69,101921.0,20.8455,20.9187,20.8211,20.8943,101921.0
2021-08-02 12:35:00,25.68,25.76,25.66,25.74,60912.0,20.8861,20.9512,20.8699,20.9349,60912.0
2021-08-02 12:40:00,25.74,25.78,25.7,25.73,49817.0,20.9349,20.9675,20.9024,20.9268,49817.0
2021-08-02 12:45:00,25.72,25.75,25.69,25.73,34972.0,20.9187,20.9431,20.8943,20.9268,34972.0
2021-08-02 12:50:00,25.73,25.78,25.69,25.77,128617.0,20.9268,20.9675,20.8943,20.9593,128617.0
2021-08-02 12:55:00,25.77,25.79,25.74,25.79,29276.0,20.9593,20.9756,20.9349,20.9756,29276.0
2021-08-02 13:00:00,25.79,25.83,25.68,25.71,57295.0,20.9756,21.0081,20.8861,20.9105,57295.0
2021-08-02 13:05:00,25.72,25.72,25.67,25.67,45832.0,20.9187,20.9187,20.878,20.878,45832.0
2021-08-02 13:10:00,25.68,25.76,25.67,25.76,34416.0,20.8861,20.9512,20.878,20.9512,34416.0
2021-08-02 13:15:00,25.75,25.78,25.68,25.77,48879.0,20.9431,20.9675,20.8861,20.9593,48879.0
2021-08-02 13:20:00,25.78,25.79,25.76,25.77,27152.0,20.9675,20.9756,20.9512,20.9593,27152.0
2021-08-02 13:25:00,25.76,25.78,25.72,25.76,38562.0,20.9512,20.9675,20.9187,20.9512,38562.0
2021-08-02 13:30:00,25.76,25.8,25.7,25.79,44823.0,20.9512,20.9837,20.9024,20.9756,44823.0
2021-08-02 13:35:00,25.8,25.84,25.77,25.78,47480.0,20.9837,21.0163,20.9593,20.9675,47480.0
2021-08-02 13:40:00,25.78,25.81,25.76,25.76,27667.0,20.9675,20.9919,20.9512,20.9512,27667.0
2021-08-02 13:45:00,25.76,25.78,25.69,25.71,47670.0,20.9512,20.9675,20.8943,20.9105,47670.0
2021-08-02 13:50:00,25.71,25.73,25.67,25.71,55976.0,20.9105,20.9268,20.878,20.9105,55976.0
2021-08-02 13:55:00,25.7,25.74,25.7,25.73,22871.0,20.9024,20.9349,20.9024,20.9268,22871.0
2021-08-02 14:00:00,25.73,25.74,25.69,25.71,39099.0,20.9268,20.9349,20.8943,20.9105,39099.0
2021-08-02 14:05:00,25.72,25.83,25.72,25.83,72604.0,20.9187,21.0081,20.9187,21.0081,72604.0
2021-08-02 14:10:00,25.83,25.93,25.82,25.92,102480.0,21.0081,21.0895,21.0,21.0813,102480.0
2021-08-02 14:15:00,25.92,25.93,25.86,25.86,37968.0,21.0813,21.0895,21.0325,21.0325,37968.0
2021-08-02 14:20:00,25.87,25.91,25.83,25.87,70086.0,21.0407,21.0732,21.0081,21.0407,70086.0
2021-08-02 14:25:00,25.87,25.89,25.8,25.89,48785.0,21.0407,21.0569,20.9837,21.0569,48785.0
2021-08-02 14:30:00,25.89,25.89,25.83,25.85,29286.0,21.0569,21.0569,21.0081,21.0244,29286.0
2021-08-02 14:35:00,25.84,25.93,25.83,25.93,51891.0,21.0163,21.0895,21.0081,21.0895,51891.0
2021-08-02 14:40:00,25.93,25.94,25.86,25.87,23512.0,21.0895,21.0976,21.0325,21.0407,23512.0
2021-08-02 14:45:00,25.87,25.94,25.84,25.93,56257.0,21.0407,21.0976,21.0163,21.0895,56257.0
2021-08-02 14:50:00,25.92,25.96,25.91,25.95,74152.0,21.0813,21.1139,21.0732,21.1057,74152.0
2021-08-02 14:55:00,25.95,25.95,25.86,25.89,48515.0,21.1057,21.1057,21.0325,21.0569,48515.0
2021-08-02 15:00:00,25.89,25.92,25.87,25.92,28585.0,21.0569,21.0813,21.0407,21.0813,28585.0
2021-08-02 15:05:00,25.92,25.95,25.89,25.89,34900.0,21.0813,21.1057,21.0569,21.0569,34900.0
2021-08-02 15:10:00,25.89,25.9,25.82,25.84,76858.0,21.0569,21.0651,21.0,21.0163,76858.0
2021-08-02 15:15:00,25.84,25.86,25.83,25.86,38053.0,21.0163,21.0325,21.0081,21.0325,38053.0
2021-08-02 15:20:00,25.87,25.87,25.81,25.82,49124.0,21.0407,21.0407,20.9919,21.0,49124.0
2021-08-02 15:25:00,25.83,25.83,25.74,25.77,89858.0,21.0081,21.0081,20.9349,20.9593,89858.0
2021-08-02 15:30:00,25.76,25.79,25.7,25.73,83349.0,20.9512,20.9756,20.9024,20.9268,83349.0
2021-08-02 15:35:00,25.73,25.75,25.62,25.63,102939.0,20.9268,20.9431,20.8374,20.8455,102939.0
2021-08-02 15:40:00,25.63,25.63,25.51,25.53,142642.0,20.8455,20.8455,20.7479,20.7642,142642.0
2021-08-02 15:45:00,25.53,25.54,25.49,25.52,120444.0,20.7642,20.7723,20.7316,20.756,120444.0
2021-08-02 15:50:00,25.51,25.56,25.44,25.48,206539.0,20.7479,20.7886,20.691,20.7235,206539.0
2021-08-02 15:55:00,25.48,25.52,25.46,25.48,411949.0,20.7235,20.756,20.7072,20.7235,411949.0
2021-08-03 09:30:00,25.26,25.82,25.17,25.6,287973.0,20.5446,21.0,20.4714,20.8211,287973.0
2021-08-03 09:35:00,25.61,25.61,25.17,25.25,185076.0,20.8292,20.8292,20.4714,20.5364,185076.0
2021-08-03 09:40:00,25.25,25.4,25.13,25.2,182790.0,20.5364,20.6584,20.4388,20.4958,182790.0
2021-08-03 09:45:00,25.19,25.2,24.92,24.95,214399.0,20.4876,20.4958,20.268,20.2924,214399.0
2021-08-03 09:50:00,24.92,25.01,24.85,24.95,208801.0,20.268,20.3412,20.2111,20.2924,208801.0
2021-08-03 09:55:00,24.95,25.2,24.86,25.13,146652.0,20.2924,20.4958,20.2192,20.4388,146652.0
2021-08-03 10:00:00,25.13,25.48,25.1,25.48,174673.0,20.4388,20.7235,20.4144,20.7235,174673.0
2021-08-03 10:05:00,25.47,25.6,25.42,25.53,190371.0,20.7154,20.8211,20.6747,20.7642,190371.0
2021-08-03 10:10:00,25.52,25.52,25.37,25.44,77278.0,20.756,20.756,20.634,20.691,77278.0
2021-08-03 10:15:00,25.45,25.7,25.44,25.67,97451.0,20.6991,20.9024,20.691,20.878,97451.0
2021-08-03 10:20:00,25.66,25.67,25.56,25.64,82793.0,20.8699,20.878,20.7886,20.8536,82793.0
2021-08-03 10:25:00,25.64,25.75,25.59,25.7,80962.0,20.8536,20.9431,20.813,20.9024,80962.0
2021-08-03 10:30:00,25.69,25.73,25.61,25.63,119680.0,20.8943,20.9268,20.8292,20.8455,119680.0
2021-08-03 10:35:00,25.62,25.7,25.54,25.66,123345.0,20.8374,20.9024,20.7723,20.8699,123345.0
2021-08-03 10:40:00,25.65,25.7,25.58,25.7,92163.0,20.8617,20.9024,20.8048,20.9024,92163.0
2021-08-03 10:45:00,25.71,25.78,25.63,25.68,115738.0,20.9105,20.9675,20.8455,20.8861,115738.0
2021-08-03 10:50:00,25.68,25.7,25.45,25.46,155818.0,20.8861,20.9024,20.6991,20.7072,155818.0
2021-08-03 10:55:00,25.46,25.47,25.39,25.42,95055.0,20.7072,20.7154,20.6503,20.6747,95055.0
2021-08-03 11:00:00,25.41,25.61,25.41,25.55,66435.0,20.6666,20.8292,20.6666,20.7804,66435.0
2021-08-03 11:05:00,25.57,25.75,25.54,25.7,124426.0,20.7967,20.9431,20.7723,20.9024,124426.0
2021-08-03 11:10:00,25.7,25.83,25.68,25.83,85649.0,20.9024,21.0081,20.8861,21.0081,85649.0
2021-08-03 11:15:00,25.83,25.88,25.78,25.84,150654.0,21.0081,21.0488,20.9675,21.0163,150654.0
2021-08-03 11:20:00,25.84,25.94,25.78,25.92,94235.0,21.0163,21.0976,20.9675,21.0813,94235.0
2021-08-03 11:25:00,25.92,26.0,25.92,25.96,128896.0,21.0813,21.1464,21.0813,21.1139,128896.0
2021-08-03 11:30:00,25.97,25.98,25.91,25.94,84491.0,21.122,21.1301,21.0732,21.0976,84491.0
2021-08-03 11:35:00,25.95,26.04,25.88,26.02,166073.0,21.1057,21.1789,21.0488,21.1627,166073.0
2021-08-03 11:40:00,26.03,26.07,25.97,26.06,61206.0,21.1708,21.2033,21.122,21.1952,61206.0
2021-08-03 11:45:00,26.05,26.05,25.96,25.98,60487.0,21.1871,21.1871,21.1139,21.1301,60487.0
2021-08-03 11:50:00,25.99,26.04,25.94,26.04,55299.0,21.1383,21.1789,21.0976,21.1789,55299.0
2021-08-03 11:55:00,26.04,26.07,25.97,25.98,50223.0,21.1789,21.2033,21.122,21.1301,50223.0
2021-08-03 12:00:00,25.98,26.03,25.94,25.98,58310.0,21.1301,21.1708,21.0976,21.1301,58310.0
2021-08-03 12:05:00,25.98,26.04,25.97,26.0,62923.0,21.1301,21.1789,21.122,21.1464,62923.0
2021-08-03 12:10:00,26.0,26.05,25.94,26.03,39909.0,21.1464,21.1871,21.0976,21.1708,39909.0
2021-08-03 12:15:00,26.03,26.14,26.01,26.04,81720.0,21.1708,21.2603,21.1545,21.1789,81720.0
2021-08-03 12:20:00,26.04,26.06,25.99,26.02,61610.0,21.1789,21.1952,21.1383,21.1627,61610.0
2021-08-03 12:25:00,26.03,26.08,26.02,26.03,52092.0,21.1708,21.2115,21.1627,21.1708,52092.0
2021-08-03 12:30:00,26.02,26.02,25.94,25.95,29755.0,21.1627,21.1627,21.0976,21.1057,29755.0
2021-08-03 12:35:00,25.95,25.98,25.91,25.95,32060.0,21.1057,21.1301,21.0732,21.1057,32060.0
2021-08-03 12:40:00,25.94,25.96,25.91,25.95,53001.0,21.0976,21.1139,21.0732,21.1057,53001.0
2021-08-03 12:45:00,25.95,25.96,25.88,25.9,33472.0,21.1057,21.1139,21.0488,21.0651,33472.0
2021-08-03 12:50:00,25.9,25.99,25.87,25.99,56333.0,21.0651,21.1383,21.0407,21.1383,56333.0
2021-08-03 12:55:00,25.99,26.07,25.97,26.03,88734.0,21.1383,21.2033,21.122,21.1708,88734.0
2021-08-03 13:00:00,26.02,26.09,26.01,26.04,69749.0,21.1627,21.2196,21.1545,21.1789,69749.0
2021-08-03 13:05:00,26.04,26.06,26.01,26.02,51485.0,21.1789,21.1952,21.1545,21.1627,51485.0
2021-08-03 13:10:00,26.03,26.03,25.91,25.93,51783.0,21.1708,21.1708,21.0732,21.0895,51783.0
2021-08-03 13:15:00,25.94,25.94,25.87,25.88,61037.0,21.0976,21.0976,21.0407,21.0488,61037.0
2021-08-03 13:20:00,25.89,25.9,25.81,25.83,81898.0,21.0569,21.0651,20.9919,21.0081,81898.0
2021-08-03 13:25:00,25.84,25.85,25.76,25.82,61618.0,21.0163,21.0244,20.9512,21.0,61618.0
2021-08-03 13:30:00,25.82,25.83,25.73,25.75,81438.0,21.0,21.0081,20.9268,20.9431,81438.0
2021-08-03 13:35:00,25.76,25.79,25.71,25.74,59750.0,20.9512,20.9756,20.9105,20.9349,59750.0
2021-08-03 13:40:00,25.74,25.83,25.72,25.79,68876.0,20.9349,21.0081,20.9187,20.9756,68876.0
2021-08-03 13:45:00,25.78,25.82,25.75,25.76,50352.0,20.9675,21.0,20.9431,20.9512,50352.0
2021-08-03 13:50:00,25.76,25.94,25.75,25.94,64601.0,20.9512,21.0976,20.9431,21.0976,64601.0
2021-08-03 13:55:00,25.95,25.96,25.92,25.94,44510.0,21.1057,21.1139,21.0813,21.0976,44510.0
2021-08-03 14:00:00,25.95,25.97,25.89,25.93,55068.0,21.1057,21.122,21.0569,21.0895,55068.0
2021-08-03 14:05:00,25.93,25.97,25.9,25.95,78235.0,21.0895,21.122,21.0651,21.1057,78235.0
2021-08-03 14:10:00,25.94,25.96,25.88,25.91,47842.0,21.0976,21.1139,21.0488,21.0732,47842.0
2021-08-03 14:15:00,25.9,25.92,25.88,25.89,59500.0,21.0651,21.0813,21.0488,21.0569,59500.0
2021-08-03 14:20:00,25.88,25.94,25.86,25.93,53135.0,21.0488,21.0976,21.0325,21.0895,53135.0
2021-08-03 14:25:00,25.93,26.05,25.92,26.03,111255.0,21.0895,21.1871,21.0813,21.1708,111255.0
2021-08-03 14:30:00,26.03,26.09,26.02,26.09,125408.0,21.1708,21.2196,21.1627,21.2196,125408.0
2021-08-03 14:35:00,26.09,26.1,26.05,26.09,55630.0,21.2196,21.2277,21.1871,21.2196,55630.0
2021-08-03 14:40:00,26.09,26.16,26.08,26.15,86529.0,21.2196,21.2765,21.2115,21.2684,86529.0
2021-08-03 14:45:00,26.14,26.16,26.1,26.14,60977.0,21.2603,21.2765,21.2277,21.2603,60977.0
2021-08-03 14:50:00,26.14,26.14,26.09,26.14,84217.0,21.2603,21.2603,21.2196,21.2603,84217.0
2021-08-03 14:55:00,26.13,26.15,26.05,26.07,73786.0,21.2521,21.2684,21.1871,21.2033,73786.0
2021-08-03 15:00:00,26.08,26.17,26.05,26.17,52343.0,21.2115,21.2847,21.1871,21.2847,52343.0
2021-08-03 15:05:00,26.17,26.21,26.14,26.17,106266.0,21.2847,21.3172,21.2603,21.2847,106266.0
2021-08-03 15:10:00,26.17,26.22,26.15,26.19,158941.0,21.2847,21.3253,21.2684,21.3009,158941.0
2021-08-03 15:15:00,26.19,26.22,26.13,26.14,230721.0,21.3009,21.3253,21.2521,21.2603,230721.0
2021-08-03 15:20:00,26.13,26.16,26.08,26.15,113219.0,21.2521,21.2765,21.2115,21.2684,113219.0
2021-08-03 15:25:00,26.15,26.19,26.1,26.18,173424.0,21.2684,21.3009,21.2277,21.2928,173424.0
2021-08-03 15:30:00,26.18,26.18,26.12,26.17,117753.0,21.2928,21.2928,21.244,21.2847,117753.0
2021-08-03 15:35:00,26.18,26.25,26.16,26.19,261604.0,21.2928,21.3497,21.2765,21.3009,261604.0
2021-08-03 15:40:00,26.18,26.19,26.1,26.12,150053.0,21.2928,21.3009,21.2277,21.244,150053.0
2021-08-03 15:45:00,26.11,26.2,26.1,26.19,207274.0,21.2359,21.3091,21.2277,21.3009,207274.0
2021-08-03 15:50:00,26.2,26.26,26.1,26.25,342179.0,21.3091,21.3579,21.2277,21.3497,342179.0
2021-08-03 15:55:00,26.24,26.26,26.17,26.22,648699.0,21.3416,21.3579,21.2847,21.3253,648699.0
2021-08-04 09:30:00,25.35,25.83,25.03,25.08,728888.0,20.6178,21.0081,20.3575,20.3982,728888.0
2021-08-04 09:35:00,25.08,25.31,24.88,24.96,424150.0,20.3982,20.5852,20.2355,20.3006,424150.0
2021-08-04 09:40:00,24.93,25.19,24.89,25.05,459070.0,20.2762,20.4876,20.2436,20.3738,459070.0
2021-08-04 09:45:00,25.05,25.15,24.82,25.15,434574.0,20.3738,20.4551,20.1867,20.4551,434574.0
2021-08-04 09:50:00,25.14,25.56,25.14,25.34,369366.0,20.447,20.7886,20.447,20.6096,369366.0
2021-08-04 09:55:00,25.34,25.35,25.15,25.27,303935.0,20.6096,20.6178,20.4551,20.5527,303935.0
2021-08-04 10:00:00,25.26,25.47,25.24,25.45,226885.0,20.5446,20.7154,20.5283,20.6991,226885.0
2021-08-04 10:05:00,25.46,25.63,25.33,25.6,228966.0,20.7072,20.8455,20.6015,20.8211,228966.0
2021-08-04 10:10:00,25.61,25.86,25.57,25.85,137235.0,20.8292,21.0325,20.7967,21.0244,137235.0
2021-08-04 10:15:00,25.84,25.92,25.8,25.85,185263.0,21.0163,21.0813,20.9837,21.0244,185263.0
2021-08-04 10:20:00,25.82,25.92,25.69,25.72,125853.0,21.0,21.0813,20.8943,20.9187,125853.0
2021-08-04 10:25:00,25.73,26.01,25.69,25.92,170276.0,20.9268,21.1545,20.8943,21.0813,170276.0
2021-08-04 10:30:00,25.91,25.91,25.5,25.67,137801.0,21.0732,21.0732,20.7398,20.878,137801.0
2021-08-04 10:35:00,25.68,25.8,25.58,25.78,80186.0,20.8861,20.9837,20.8048,20.9675,80186.0
2021-08-04 10:40:00,25.8,25.83,25.64,25.67,63722.0,20.9837,21.0081,20.8536,20.878,63722.0
2021-08-04 10:45:00,25.66,25.68,25.52,25.56,142878.0,20.8699,20.8861,20.756,20.7886,142878.0
2021-08-04 10:50:00,25.55,25.65,25.54,25.55,64592.0,20.7804,20.8617,20.7723,20.7804,64592.0
2021-08-04 10:55:00,25.55,25.61,25.42,25.6,84197.0,20.7804,20.8292,20.6747,20.8211,84197.0
2021-08-04 11:00:00,25.6,25.69,25.57,25.64,88389.0,20.8211,20.8943,20.7967,20.8536,88389.0
2021-08-04 11:05:00,25.65,25.79,25.65,25.72,99610.0,20.8617,20.9756,20.8617,20.9187,99610.0
2021-08-04 11:10:00,25.72,25.75,25.61,25.61,87377.0,20.9187,20.9431,20.8292,20.8292,87377.0
2021-08-04 11:15:00,25.6,25.73,25.6,25.69,177742.0,20.8211,20.9268,20.8211,20.8943,177742.0
2021-08-04 11:20:00,25.69,25.86,25.68,25.85,155208.0,20.8943,21.0325,20.8861,21.0244,155208.0
2021-08-04 11:25:00,25.85,25.97,25.85,25.93,121707.0,21.0244,21.122,21.0244,21.0895,121707.0
2021-08-04 11:30:00,25.94,25.95,25.81,25.84,103075.0,21.0976,21.1057,20.9919,21.0163,103075.0
2021-08-04 11:35:00,25.83,25.85,25.63,25.79,117129.0,21.0081,21.0244,20.8455,20.9756,117129.0
2021-08-04 11:40:00,25.8,25.83,25.72,25.83,121061.0,20.9837,21.0081,20.9187,21.0081,121061.0
2021-08-04 11:45:00,25.83,25.86,25.76,25.77,76265.0,21.0081,21.0325,20.9512,20.9593,76265.0
2021-08-04 11:50:00,25.76,25.83,25.72,25.75,74988.0,20.9512,21.0081,20.9187,20.9431,74988.0
2021-08-04 11:55:00,25.75,25.8,25.57,25.59,209560.0,20.9431,20.9837,20.7967,20.813,209560.0
2021-08-04 12:00:00,25.59,25.63,25.55,25.59,78565.0,20.813,20.8455,20.7804,20.813,78565.0
2021-08-04 12:05:00,25.59,25.64,25.55,25.61,68428.0,20.813,20.8536,20.7804,20.8292,68428.0
2021-08-04 12:10:00,25.61,25.61,25.51,25.54,76123.0,20.8292,20.8292,20.7479,20.7723,76123.0
2021-08-04 12:15:00,25.55,25.56,25.46,25.51,62057.0,20.7804,20.7886,20.7072,20.7479,62057.0
2021-08-04 12:20:00,25.5,25.58,25.5,25.58,60630.0,20.7398,20.8048,20.7398,20.8048,60630.0
2021-08-04 12:25:00,25.57,25.57,25.45,25.52,35213.0,20.7967,20.7967,20.6991,20.756,35213.0
2021-08-04 12:30:00,25.53,25.57,25.48,25.5,74497.0,20.7642,20.7967,20.7235,20.7398,74497.0
2021-08-04 12:35:00,25.5,25.57,25.49,25.57,52608.0,20.7398,20.7967,20.7316,20.7967,52608.0
2021-08-04 12:40:00,25.56,25.62,25.49,25.55,53397.0,20.7886,20.8374,20.7316,20.7804,53397.0
2021-08-04 12:45:00,25.55,25.61,25.51,25.59,94881.0,20.7804,20.8292,20.7479,20.813,94881.0
2021-08-04 12:50:00,25.59,25.66,25.58,25.64,54682.0,20.813,20.8699,20.8048,20.8536,54682.0
2021-08-04 12:55:00,25.64,25.69,25.61,25.68,58141.0,20.8536,20.8943,20.8292,20.8861,58141.0
2021-08-04 13:00:00,25.68,25.68,25.56,25.65,77371.0,20.8861,20.8861,20.7886,20.8617,77371.0
2021-08-04 13:05:00,25.65,25.79,25.64,25.77,138631.0,20.8617,20.9756,20.8536,20.9593,138631.0
2021-08-04 13:10:00,25.77,25.96,25.76,25.92,187187.0,20.9593,21.1139,20.9512,21.0813,187187.0
2021-08-04 13:15:00,25.91,25.91,25.82,25.82,101071.0,21.0732,21.0732,21.0,21.0,101071.0
2021-08-04 13:20:00,25.81,25.87,25.79,25.84,66326.0,20.9919,21.0407,20.9756,21.0163,66326.0
2021-08-04 13:25:00,25.84,25.9,25.84,25.86,109446.0,21.0163,21.0651,21.0163,21.0325,109446.0
2021-08-04 13:30:00,25.86,25.93,25.82,25.93,90859.0,21.0325,21.0895,21.0,21.0895,90859.0
2021-08-04 13:35:00,25.92,25.93,25.76,25.77,131878.0,21.0813,21.0895,20.9512,20.9593,131878.0
2021-08-04 13:40:00,25.76,25.77,25.73,25.75,83084.0,20.9512,20.9593,20.9268,20.9431,83084.0
2021-08-04 13:45:00,25.75,25.76,25.59,25.6,185809.0,20.9431,20.9512,20.813,20.8211,185809.0
2021-08-04 13:50:00,25.6,25.6,25.5,25.53,116835.0,20.8211,20.8211,20.7398,20.7642,116835.0
2021-08-04 13:55:00,25.53,25.57,25.52,25.54,48423.0,20.7642,20.7967,20.756,20.7723,48423.0
2021-08-04 14:00:00,25.54,25.58,25.51,25.54,67506.0,20.7723,20.8048,20.7479,20.7723,67506.0
2021-08-04 14:05:00,25.53,25.53,25.43,25.46,79218.0,20.7642,20.7642,20.6828,20.7072,79218.0
2021-08-04 14:10:00,25.45,25.47,25.39,25.41,59027.0,20.6991,20.7154,20.6503,20.6666,59027.0
2021-08-04 14:15:00,25.41,25.42,25.36,25.38,77150.0,20.6666,20.6747,20.6259,20.6422,77150.0
2021-08-04 14:20:00,25.38,25.43,25.37,25.39,63063.0,20.6422,20.6828,20.634,20.6503,63063.0
2021-08-04 14:25:00,25.39,25.43,25.36,25.37,123810.0,20.6503,20.6828,20.6259,20.634,123810.0
2021-08-04 14:30:00,25.36,25.4,25.31,25.33,73412.0,20.6259,20.6584,20.5852,20.6015,73412.0
2021-08-04 14:35:00,25.33,25.37,25.3,25.37,76606.0,20.6015,20.634,20.5771,20.634,76606.0
2021-08-04 14:40:00,25.36,25.53,25.35,25.51,108695.0,20.6259,20.7642,20.6178,20.7479,108695.0
2021-08-04 14:45:00,25.5,25.51,25.36,25.4,74357.0,20.7398,20.7479,20.6259,20.6584,74357.0
2021-08-04 14:50:00,25.4,25.47,25.39,25.44,65735.0,20.6584,20.7154,20.6503,20.691,65735.0
2021-08-04 14:55:00,25.43,25.43,25.32,25.38,85388.0,20.6828,20.6828,20.5934,20.6422,85388.0
2021-08-04 15:00:00,25.39,25.47,25.37,25.45,95741.0,20.6503,20.7154,20.634,20.6991,95741.0
2021-08-04 15:05:00,25.45,25.48,25.41,25.44,57342.0,20.6991,20.7235,20.6666,20.691,57342.0
2021-08-04 15:10:00,25.45,25.49,25.44,25.46,71222.0,20.6991,20.7316,20.691,20.7072,71222.0
2021-08-04 15:15:00,25.46,25.48,25.35,25.36,84263.0,20.7072,20.7235,20.6178,20.6259,84263.0
2021-08-04 15:20:00,25.37,25.4,25.35,25.37,94181.0,20.634,20.6584,20.6178,20.634,94181.0
2021-08-04 15:25:00,25.37,25.38,25.29,25.33,122907.0,20.634,20.6422,20.569,20.6015,122907.0
2021-08-04 15:30:00,25.33,25.37,25.28,25.35,150816.0,20.6015,20.634,20.5608,20.6178,150816.0
2021-08-04 15:35:00,25.36,25.39,25.34,25.36,136652.0,20.6259,20.6503,20.6096,20.6259,136652.0
2021-08-04 15:40:00,25.37,25.5,25.35,25.44,192972.0,20.634,20.7398,20.6178,20.691,192972.0
2021-08-04 15:45:00,25.44,25.45,25.36,25.37,160768.0,20.691,20.6991,20.6259,20.634,160768.0
2021-08-04 15:50:00,25.38,25.43,25.35,25.41,228934.0,20.6422,20.6828,20.6178,20.6666,228934.0
2021-08-04 15:55:00,25.41,25.43,25.27,25.3,526654.0,20.6666,20.6828,20.5527,20.5771,526654.0
2021-08-05 09:30:00,25.65,26.1,25.65,25.87,278399.0,20.8617,21.2277,20.8617,21.0407,278399.0
2021-08-05 09:35:00,25.86,26.03,25.8,25.86,220036.0,21.0325,21.1708,20.9837,21.0325,220036.0
2021-08-05 09:40:00,25.86,26.14,25.85,26.12,228920.0,21.0325,21.2603,21.0244,21.244,228920.0
2021-08-05 09:45:00,26.11,26.12,25.87,25.95,158106.0,21.2359,21.244,21.0407,21.1057,158106.0
2021-08-05 09:50:00,25.95,26.24,25.91,26.24,208809.0,21.1057,21.3416,21.0732,21.3416,208809.0
2021-08-05 09:55:00,26.24,26.47,26.24,26.47,160278.0,21.3416,21.5287,21.3416,21.5287,160278.0
2021-08-05 10:00:00,26.46,26.57,26.39,26.57,172102.0,21.5205,21.61,21.4636,21.61,172102.0
2021-08-05 10:05:00,26.58,26.62,26.47,26.49,153087.0,21.6181,21.6507,21.5287,21.5449,153087.0
2021-08-05 10:10:00,26.49,26.69,26.46,26.61,215679.0,21.5449,21.7076,21.5205,21.6425,215679.0
2021-08-05 10:15:00,26.61,26.69,26.58,26.63,217759.0,21.6425,21.7076,21.6181,21.6588,217759.0
2021-08-05 10:20:00,26.63,26.73,26.56,26.72,119635.0,21.6588,21.7401,21.6019,21.732,119635.0
2021-08-05 10:25:00,26.72,26.87,26.69,26.81,184374.0,21.732,21.854,21.7076,21.8052,184374.0
2021-08-05 10:30:00,26.8,26.99,26.8,26.99,172901.0,21.7971,21.9516,21.7971,21.9516,172901.0
2021-08-05 10:35:00,26.99,27.0,26.9,26.95,284863.0,21.9516,21.9597,21.8784,21.9191,284863.0
2021-08-05 10:40:00,26.94,26.94,26.79,26.82,185576.0,21.9109,21.9109,21.7889,21.8133,185576.0
2021-08-05 10:45:00,26.81,26.88,26.73,26.84,129782.0,21.8052,21.8621,21.7401,21.8296,129782.0
2021-08-05 10:50:00,26.84,26.93,26.83,26.85,127797.0,21.8296,21.9028,21.8215,21.8377,127797.0
2021-08-05 10:55:00,26.87,26.94,26.8,26.93,79403.0,21.854,21.9109,21.7971,21.9028,79403.0
2021-08-05 11:00:00,26.94,26.97,26.84,26.87,121474.0,21.9109,21.9353,21.8296,21.854,121474.0
2021-08-05 11:05:00,26.86,26.95,26.85,26.93,90996.0,21.8459,21.9191,21.8377,21.9028,90996.0
2021-08-05 11:10:00,26.93,27.03,26.91,27.0,118301.0,21.9028,21.9841,21.8865,21.9597,118301.0
2021-08-05 11:15:00,26.99,27.01,26.94,26.95,113980.0,21.9516,21.9679,21.9109,21.9191,113980.0
2021-08-05 11:20:00,26.94,27.0,26.88,27.0,89798.0,21.9109,21.9597,21.8621,21.9597,89798.0
2021-08-05 11:25:00,26.99,27.02,26.9,26.91,132016.0,21.9516,21.976,21.8784,21.8865,132016.0
2021-08-05 11:30:00,26.9,26.99,26.9,26.99,66250.0,21.8784,21.9516,21.8784,21.9516,66250.0
2021-08-05 11:35:00,26.99,27.04,26.93,26.98,134147.0,21.9516,21.9923,21.9028,21.9435,134147.0
2021-08-05 11:40:00,26.98,27.01,26.91,26.93,126295.0,21.9435,21.9679,21.8865,21.9028,126295.0
2021-08-05 11:45:00,26.91,26.94,26.88,26.89,28476.0,21.8865,21.9109,21.8621,21.8703,28476.0
2021-08-05 11:50:00,26.89,26.93,26.86,26.87,60375.0,21.8703,21.9028,21.8459,21.854,60375.0
2021-08-05 11:55:00,26.87,26.95,26.85,26.93,85382.0,21.854,21.9191,21.8377,21.9028,85382.0
2021-08-05 12:00:00,26.93,27.01,26.93,27.0,74376.0,21.9028,21.9679,21.9028,21.9597,74376.0
2021-08-05 12:05:00,27.0,27.03,26.96,27.0,63927.0,21.9597,21.9841,21.9272,21.9597,63927.0
2021-08-05 12:10:00,26.99,27.02,26.94,26.97,39361.0,21.9516,21.976,21.9109,21.9353,39361.0
2021-08-05 12:15:00,26.96,27.01,26.93,26.94,56351.0,21.9272,21.9679,21.9028,21.9109,56351.0
2021-08-05 12:20:00,26.94,26.97,26.91,26.92,53438.0,21.9109,21.9353,21.8865,21.8947,53438.0
2021-08-05 12:25:00,26.92,26.93,26.89,26.91,152798.0,21.8947,21.9028,21.8703,21.8865,152798.0
2021-08-05 12:30:00,26.9,26.96,26.9,26.96,62098.0,21.8784,21.9272,21.8784,21.9272,62098.0
2021-08-05 12:35:00,26.96,26.97,26.9,26.92,47998.0,21.9272,21.9353,21.8784,21.8947,47998.0
2021-08-05 12:40:00,26.92,26.92,26.85,26.86,68740.0,21.8947,21.8947,21.8377,21.8459,68740.0
2021-08-05 12:45:00,26.86,26.96,26.86,26.96,46936.0,21.8459,21.9272,21.8459,21.9272,46936.0
2021-08-05 12:50:00,26.97,26.97,26.9,26.94,43668.0,21.9353,21.9353,21.8784,21.9109,43668.0
2021-08-05 12:55:00,26.93,26.93,26.83,26.85,148299.0,21.9028,21.9028,21.8215,21.8377,148299.0
2021-08-05 13:00:00,26.85,26.92,26.82,26.91,45009.0,21.8377,21.8947,21.8133,21.8865,45009.0
2021-08-05 13:05:00,26.91,26.98,26.9,26.97,48835.0,21.8865,21.9435,21.8784,21.9353,48835.0
2021-08-05 13:10:00,26.96,26.98,26.91,26.96,37056.0,21.9272,21.9435,21.8865,21.9272,37056.0
2021-08-05 13:15:00,26.96,26.99,26.92,26.93,63076.0,21.9272,21.9516,21.8947,21.9028,63076.0
2021-08-05 13:20:00,26.94,26.98,26.93,26.97,22660.0,21.9109,21.9435,21.9028,21.9353,22660.0
2021-08-05 13:25:00,26.97,26.99,26.94,26.96,59161.0,21.9353,21.9516,21.9109,21.9272,59161.0
2021-08-05 13:30:00,26.97,26.99,26.95,26.96,29254.0,21.9353,21.9516,21.9191,21.9272,29254.0
2021-08-05 13:35:00,26.96,26.99,26.9,26.99,37689.0,21.9272,21.9516,21.8784,21.9516,37689.0
2021-08-05 13:40:00,27.0,27.05,26.99,27.0,54754.0,21.9597,22.0004,21.9516,21.9597,54754.0
2021-08-05 13:45:00,26.99,27.03,26.96,27.02,53130.0,21.9516,21.9841,21.9272,21.976,53130.0
2021-08-05 13:50:00,27.01,27.04,27.0,27.01,51291.0,21.9679,21.9923,21.9597,21.9679,51291.0
2021-08-05 13:55:00,27.01,27.02,26.94,26.97,92098.0,21.9679,21.976,21.9109,21.9353,92098.0
2021-08-05 14:00:00,26.97,26.99,26.92,26.94,38632.0,21.9353,21.9516,21.8947,21.9109,38632.0
2021-08-05 14:05:00,26.94,26.96,26.88,26.89,46951.0,21.9109,21.9272,21.8621,21.8703,46951.0
2021-08-05 14:10:00,26.9,26.96,26.9,26.94,69175.0,21.8784,21.9272,21.8784,21.9109,69175.0
2021-08-05 14:15:00,26.94,26.96,26.9,26.91,65663.0,21.9109,21.9272,21.8784,21.8865,65663.0
2021-08-05 14:20:00,26.91,26.93,26.87,26.92,40640.0,21.8865,21.9028,21.854,21.8947,40640.0
2021-08-05 14:25:00,26.92,26.94,26.89,26.89,45270.0,21.8947,21.9109,21.8703,21.8703,45270.0
2021-08-05 14:30:00,26.88,26.92,26.86,26.89,99052.0,21.8621,21.8947,21.8459,21.8703,99052.0
2021-08-05 14:35:00,26.89,26.93,26.87,26.88,33621.0,21.8703,21.9028,21.854,21.8621,33621.0
2021-08-05 14:40:00,26.88,26.9,26.84,26.84,51981.0,21.8621,21.8784,21.8296,21.8296,51981.0
2021-08-05 14:45:00,26.84,26.86,26.8,26.83,72666.0,21.8296,21.8459,21.7971,21.8215,72666.0
2021-08-05 14:50:00,26.84,26.84,26.78,26.78,58497.0,21.8296,21.8296,21.7808,21.7808,58497.0
2021-08-05 14:55:00,26.78,26.79,26.65,26.66,138466.0,21.7808,21.7889,21.6751,21.6832,138466.0
2021-08-05 15:00:00,26.66,26.68,26.6,26.63,104156.0,21.6832,21.6995,21.6344,21.6588,104156.0
2021-08-05 15:05:00,26.63,26.68,26.6,26.64,142280.0,21.6588,21.6995,21.6344,21.6669,142280.0
2021-08-05 15:10:00,26.65,26.71,26.64,26.69,70659.0,21.6751,21.7239,21.6669,21.7076,70659.0
2021-08-05 15:15:00,26.68,26.69,26.63,26.67,79367.0,21.6995,21.7076,21.6588,21.6913,79367.0
2021-08-05 15:20:00,26.67,26.73,26.66,26.71,65875.0,21.6913,21.7401,21.6832,21.7239,65875.0
2021-08-05 15:25:00,26.71,26.74,26.66,26.7,126638.0,21.7239,21.7483,21.6832,21.7157,126638.0
2021-08-05 15:30:00,26.69,26.72,26.65,26.72,148965.0,21.7076,21.732,21.6751,21.732,148965.0
2021-08-05 15:35:00,26.71,26.75,26.67,26.69,125240.0,21.7239,21.7564,21.6913,21.7076,125240.0
2021-08-05 15:40:00,26.69,26.7,26.62,26.64,130778.0,21.7076,21.7157,21.6507,21.6669,130778.0
2021-08-05 15:45:00,26.64,26.65,26.54,26.57,310752.0,21.6669,21.6751,21.5856,21.61,310752.0
2021-08-05 15:50:00,26.57,26.61,26.53,26.55,249105.0,21.61,21.6425,21.5775,21.5937,249105.0
2021-08-05 15:55:00,26.55,26.64,26.54,26.62,464639.0,21.5937,21.6669,21.5856,21.6507,464639.0
2021-08-06 09:30:00,27.04,27.46,27.0,27.44,356954.0,21.9923,22.3339,21.9597,22.3176,356954.0
2021-08-06 09:35:00,27.43,27.45,27.1,27.28,210149.0,22.3095,22.3257,22.0411,22.1875,210149.0
2021-08-06 09:40:00,27.28,27.41,27.18,27.26,168588.0,22.1875,22.2932,22.1061,22.1712,168588.0
2021-08-06 09:45:00,27.26,27.26,27.04,27.05,276526.0,22.1712,22.1712,21.9923,22.0004,276526.0
2021-08-06 09:50:00,27.05,27.05,26.79,26.84,203976.0,22.0004,22.0004,21.7889,21.8296,203976.0
2021-08-06 09:55:00,26.83,26.94,26.78,26.91,148615.0,21.8215,21.9109,21.7808,21.8865,148615.0
2021-08-06 10:00:00,26.91,27.05,26.86,27.02,150379.0,21.8865,22.0004,21.8459,21.976,150379.0
2021-08-06 10:05:00,27.01,27.02,26.68,26.68,107003.0,21.9679,21.976,21.6995,21.6995,107003.0
2021-08-06 10:10:00,26.68,26.91,26.68,26.91,113858.0,21.6995,21.8865,21.6995,21.8865,113858.0
2021-08-06 10:15:00,26.9,26.97,26.87,26.95,61241.0,21.8784,21.9353,21.854,21.9191,61241.0
2021-08-06 10:20:00,26.95,27.01,26.86,26.95,66442.0,21.9191,21.9679,21.8459,21.9191,66442.0
2021-08-06 10:25:00,26.96,27.01,26.88,26.89,82974.0,21.9272,21.9679,21.8621,21.8703,82974.0
2021-08-06 10:30:00,26.89,26.92,26.79,26.87,58799.0,21.8703,21.8947,21.7889,21.854,58799.0
2021-08-06 10:35:00,26.87,26.91,26.75,26.77,341937.0,21.854,21.8865,21.7564,21.7727,341937.0
2021-08-06 10:40:00,26.76,26.84,26.67,26.75,236715.0,21.7645,21.8296,21.6913,21.7564,236715.0
2021-08-06 10:45:00,26.76,26.83,26.71,26.79,42294.0,21.7645,21.8215,21.7239,21.7889,42294.0
2021-08-06 10:50:00,26.78,26.87,26.78,26.85,38268.0,21.7808,21.854,21.7808,21.8377,38268.0
2021-08-06 10:55:00,26.85,26.92,26.82,26.9,79426.0,21.8377,21.8947,21.8133,21.8784,79426.0
2021-08-06 11:00:00,26.89,26.96,26.87,26.91,123322.0,21.8703,21.9272,21.854,21.8865,123322.0
2021-08-06 11:05:00,26.91,26.96,26.84,26.87,90259.0,21.8865,21.9272,21.8296,21.854,90259.0
2021-08-06 11:10:00,26.87,26.94,26.86,26.9,96697.0,21.854,21.9109,21.8459,21.8784,96697.0
2021-08-06 11:15:00,26.9,26.95,26.83,26.83,93571.0,21.8784,21.9191,21.8215,21.8215,93571.0
2021-08-06 11:20:00,26.83,27.21,26.82,27.18,150694.0,21.8215,22.1305,21.8133,22.1061,150694.0
2021-08-06 11:25:00,27.17,27.21,27.07,27.12,106510.0,22.098,22.1305,22.0167,22.0573,106510.0
2021-08-06 11:30:00,27.12,27.13,27.05,27.11,54117.0,22.0573,22.0655,22.0004,22.0492,54117.0
2021-08-06 11:35:00,27.1,27.13,27.06,27.07,32917.0,22.0411,22.0655,22.0085,22.0167,32917.0
2021-08-06 11:40:00,27.07,27.11,27.06,27.08,27402.0,22.0167,22.0492,22.0085,22.0248,27402.0
2021-08-06 11:45:00,27.08,27.1,27.04,27.06,26356.0,22.0248,22.0411,21.9923,22.0085,26356.0
2021-08-06 11:50:00,27.07,27.12,27.04,27.11,30172.0,22.0167,22.0573,21.9923,22.0492,30172.0
2021-08-06 11:55:00,27.1,27.12,27.03,27.1,52508.0,22.0411,22.0573,21.9841,22.0411,52508.0
2021-08-06 12:00:00,27.09,27.1,27.03,27.1,90880.0,22.0329,22.0411,21.9841,22.0411,90880.0
2021-08-06 12:05:00,27.1,27.14,27.05,27.09,52990.0,22.0411,22.0736,22.0004,22.0329,52990.0
2021-08-06 12:10:00,27.1,27.11,27.04,27.04,70197.0,22.0411,22.0492,21.9923,21.9923,70197.0
2021-08-06 12:15:00,27.05,27.08,27.0,27.02,44840.0,22.0004,22.0248,21.9597,21.976,44840.0
2021-08-06 12:20:00,27.03,27.13,27.02,27.11,41897.0,21.9841,22.0655,21.976,22.0492,41897.0
2021-08-06 12:25:00,27.12,27.13,27.08,27.1,66902.0,22.0573,22.0655,22.0248,22.0411,66902.0
2021-08-06 12:30:00,27.09,27.1,26.99,27.06,87993.0,22.0329,22.0411,21.9516,22.0085,87993.0
2021-08-06 12:35:00,27.07,27.15,27.07,27.14,41637.0,22.0167,22.0817,22.0167,22.0736,41637.0
2021-08-06 12:40:00,27.15,27.18,27.13,27.18,32546.0,22.0817,22.1061,22.0655,22.1061,32546.0
2021-08-06 12:45:00,27.17,27.21,27.12,27.2,62015.0,22.098,22.1305,22.0573,22.1224,62015.0
2021-08-06 12:50:00,27.2,27.26,27.18,27.24,84660.0,22.1224,22.1712,22.1061,22.1549,84660.0
2021-08-06 12:55:00,27.24,27.25,27.21,27.22,64093.0,22.1549,22.1631,22.1305,22.1387,64093.0
2021-08-06 13:00:00,27.23,27.28,27.18,27.28,47199.0,22.1468,22.1875,22.1061,22.1875,47199.0
2021-08-06 13:05:00,27.28,27.28,27.17,27.18,58943.0,22.1875,22.1875,22.098,22.1061,58943.0
2021-08-06 13:10:00,27.18,27.21,27.15,27.21,30003.0,22.1061,22.1305,22.0817,22.1305,30003.0
2021-08-06 13:15:00,27.2,27.23,27.18,27.19,50256.0,22.1224,22.1468,22.1061,22.1143,50256.0
2021-08-06 13:20:00,27.19,27.25,27.19,27.23,39115.0,22.1143,22.1631,22.1143,22.1468,39115.0
2021-08-06 13:25:00,27.22,27.23,27.18,27.2,30332.0,22.1387,22.1468,22.1061,22.1224,30332.0
2021-08-06 13:30:00,27.2,27.22,27.17,27.18,43615.0,22.1224,22.1387,22.098,22.1061,43615.0
2021-08-06 13:35:00,27.19,27.22,27.13,27.15,37112.0,22.1143,22.1387,22.0655,22.0817,37112.0
2021-08-06 13:40:00,27.14,27.17,27.12,27.16,37671.0,22.0736,22.098,22.0573,22.0899,37671.0
2021-08-06 13:45:00,27.16,27.16,27.13,27.15,21921.0,22.0899,22.0899,22.0655,22.0817,21921.0
2021-08-06 13:50:00,27.15,27.17,27.13,27.14,35190.0,22.0817,22.098,22.0655,22.0736,35190.0
2021-08-06 13:55:00,27.14,27.19,27.14,27.15,24828.0,22.0736,22.1143,22.0736,22.0817,24828.0
2021-08-06 14:00:00,27.14,27.14,27.05,27.07,38602.0,22.0736,22.0736,22.0004,22.0167,38602.0
2021-08-06 14:05:00,27.08,27.11,27.05,27.07,34803.0,22.0248,22.0492,22.0004,22.0167,34803.0
2021-08-06 14:10:00,27.08,27.1,27.05,27.07,22194.0,22.0248,22.0411,22.0004,22.0167,22194.0
2021-08-06 14:15:00,27.07,27.1,27.06,27.09,36927.0,22.0167,22.0411,22.0085,22.0329,36927.0
2021-08-06 14:20:00,27.09,27.13,27.05,27.07,63135.0,22.0329,22.0655,22.0004,22.0167,63135.0
2021-08-06 14:25:00,27.06,27.07,27.0,27.01,22851.0,22.0085,22.0167,21.9597,21.9679,22851.0
2021-08-06 14:30:00,27.01,27.01,26.94,26.96,37703.0,21.9679,21.9679,21.9109,21.9272,37703.0
2021-08-06 14:35:00,26.95,27.0,26.95,26.98,35885.0,21.9191,21.9597,21.9191,21.9435,35885.0
2021-08-06 14:40:00,26.99,27.01,26.96,26.96,74737.0,21.9516,21.9679,21.9272,21.9272,74737.0
2021-08-06 14:45:00,26.97,26.97,26.92,26.94,32815.0,21.9353,21.9353,21.8947,21.9109,32815.0
2021-08-06 14:50:00,26.93,26.99,26.91,26.99,37471.0,21.9028,21.9516,21.8865,21.9516,37471.0
2021-08-06 14:55:00,26.99,27.01,26.96,26.97,44633.0,21.9516,21.9679,21.9272,21.9353,44633.0
2021-08-06 15:00:00,26.98,26.98,26.92,26.93,55694.0,21.9435,21.9435,21.8947,21.9028,55694.0
2021-08-06 15:05:00,26.93,27.01,26.93,26.99,52647.0,21.9028,21.9679,21.9028,21.9516,52647.0
2021-08-06 15:10:00,26.99,27.01,26.96,27.0,57651.0,21.9516,21.9679,21.9272,21.9597,57651.0
2021-08-06 15:15:00,27.0,27.01,26.96,26.99,62486.0,21.9597,21.9679,21.9272,21.9516,62486.0
2021-08-06 15:20:00,26.99,26.99,26.91,26.96,71066.0,21.9516,21.9516,21.8865,21.9272,71066.0
2021-08-06 15:25:00,26.96,26.97,26.94,26.95,28919.0,21.9272,21.9353,21.9109,21.9191,28919.0
2021-08-06 15:30:00,26.95,26.96,26.92,26.93,45433.0,21.9191,21.9272,21.8947,21.9028,45433.0
2021-08-06 15:35:00,26.92,26.94,26.89,26.94,74394.0,21.8947,21.9109,21.8703,21.9109,74394.0
2021-08-06 15:40:00,26.94,26.96,26.92,26.92,80847.0,21.9109,21.9272,21.8947,21.8947,80847.0
2021-08-06 15:45:00,26.93,27.0,26.92,27.0,116843.0,21.9028,21.9597,21.8947,21.9597,116843.0
2021-08-06 15:50:00,26.99,27.01,26.94,26.99,273753.0,21.9516,21.9679,21.9109,21.9516,273753.0
2021-08-06 15:55:00,26.99,27.02,26.98,27.01,349231.0,21.9516,21.976,21.9435,21.9679,349231.0
2021-08-09 09:30:00,26.33,26.48,26.14,26.23,297243.0,21.4148,21.5368,21.2603,21.3335,297243.0
2021-08-09 09:35:00,26.23,26.61,26.18,26.61,251306.0,21.3335,21.6425,21.2928,21.6425,251306.0
2021-08-09 09:40:00,26.62,26.7,26.48,26.69,179367.0,21.6507,21.7157,21.5368,21.7076,179367.0
2021-08-09 09:45:00,26.68,26.8,26.57,26.58,188514.0,21.6995,21.7971,21.61,21.6181,188514.0
2021-08-09 09:50:00,26.58,26.66,26.44,26.46,120405.0,21.6181,21.6832,21.5043,21.5205,120405.0
2021-08-09 09:55:00,26.45,26.66,26.44,26.62,41902.0,21.5124,21.6832,21.5043,21.6507,41902.0
2021-08-09 10:00:00,26.62,26.72,26.58,26.59,107139.0,21.6507,21.732,21.6181,21.6263,107139.0
2021-08-09 10:05:00,26.59,26.66,26.49,26.49,43916.0,21.6263,21.6832,21.5449,21.5449,43916.0
2021-08-09 10:10:00,26.49,26.51,26.31,26.33,57116.0,21.5449,21.5612,21.3985,21.4148,57116.0
2021-08-09 10:15:00,26.3,26.3,26.14,26.17,95775.0,21.3904,21.3904,21.2603,21.2847,95775.0
2021-08-09 10:20:00,26.16,26.24,26.12,26.12,167577.0,21.2765,21.3416,21.244,21.244,167577.0
2021-08-09 10:25:00,26.12,26.16,26.06,26.08,96082.0,21.244,21.2765,21.1952,21.2115,96082.0
2021-08-09 10:30:00,26.09,26.09,26.02,26.05,81605.0,21.2196,21.2196,21.1627,21.1871,81605.0
2021-08-09 10:35:00,26.05,26.05,25.97,26.02,123795.0,21.1871,21.1871,21.122,21.1627,123795.0
2021-08-09 10:40:00,26.02,26.15,25.97,26.1,83893.0,21.1627,21.2684,21.122,21.2277,83893.0
2021-08-09 10:45:00,26.08,26.16,26.06,26.12,75129.0,21.2115,21.2765,21.1952,21.244,75129.0
2021-08-09 10:50:00,26.13,26.19,26.06,26.06,53836.0,21.2521,21.3009,21.1952,21.1952,53836.0
2021-08-09 10:55:00,26.06,26.21,26.06,26.2,37953.0,21.1952,21.3172,21.1952,21.3091,37953.0
2021-08-09 11:00:00,26.2,26.24,26.16,26.24,55916.0,21.3091,21.3416,21.2765,21.3416,55916.0
2021-08-09 11:05:00,26.23,26.31,26.2,26.29,89602.0,21.3335,21.3985,21.3091,21.3823,89602.0
2021-08-09 11:10:00,26.28,26.41,26.27,26.39,111551.0,21.3741,21.4799,21.366,21.4636,111551.0
2021-08-09 11:15:00,26.39,26.47,26.38,26.46,154404.0,21.4636,21.5287,21.4555,21.5205,154404.0
2021-08-09 11:20:00,26.46,26.55,26.45,26.54,91847.0,21.5205,21.5937,21.5124,21.5856,91847.0
2021-08-09 11:25:00,26.54,26.56,26.49,26.55,59467.0,21.5856,21.6019,21.5449,21.5937,59467.0
2021-08-09 11:30:00,26.55,26.58,26.5,26.54,44824.0,21.5937,21.6181,21.5531,21.5856,44824.0
2021-08-09 11:35:00,26.55,26.56,26.52,26.56,43051.0,21.5937,21.6019,21.5693,21.6019,43051.0
2021-08-09 11:40:00,26.56,26.64,26.56,26.64,31062.0,21.6019,21.6669,21.6019,21.6669,31062.0
2021-08-09 11:45:00,26.63,26.64,26.6,26.63,27665.0,21.6588,21.6669,21.6344,21.6588,27665.0
2021-08-09 11:50:00,26.63,26.65,26.58,26.64,35521.0,21.6588,21.6751,21.6181,21.6669,35521.0
2021-08-09 11:55:00,26.64,26.65,26.57,26.61,41743.0,21.6669,21.6751,21.61,21.6425,41743.0
2021-08-09 12:00:00,26.62,26.65,26.55,26.57,32249.0,21.6507,21.6751,21.5937,21.61,32249.0
2021-08-09 12:05:00,26.57,26.6,26.56,26.59,53257.0,21.61,21.6344,21.6019,21.6263,53257.0
2021-08-09 12:10:00,26.59,26.6,26.52,26.59,54812.0,21.6263,21.6344,21.5693,21.6263,54812.0
2021-08-09 12:15:00,26.59,26.6,26.55,26.59,58744.0,21.6263,21.6344,21.5937,21.6263,58744.0
2021-08-09 12:20:00,26.6,26.6,26.5,26.53,44210.0,21.6344,21.6344,21.5531,21.5775,44210.0
2021-08-09 12:25:00,26.52,26.56,26.51,26.54,23313.0,21.5693,21.6019,21.5612,21.5856,23313.0
2021-08-09 12:30:00,26.54,26.55,26.5,26.5,28726.0,21.5856,21.5937,21.5531,21.5531,28726.0
2021-08-09 12:35:00,26.51,26.54,26.49,26.53,20765.0,21.5612,21.5856,21.5449,21.5775,20765.0
2021-08-09 12:40:00,26.53,26.55,26.48,26.48,27862.0,21.5775,21.5937,21.5368,21.5368,27862.0
2021-08-09 12:45:00,26.49,26.5,26.43,26.46,31084.0,21.5449,21.5531,21.4961,21.5205,31084.0
2021-08-09 12:50:00,26.46,26.49,26.45,26.46,35216.0,21.5205,21.5449,21.5124,21.5205,35216.0
2021-08-09 12:55:00,26.47,26.49,26.44,26.48,14002.0,21.5287,21.5449,21.5043,21.5368,14002.0
2021-08-09 13:00:00,26.49,26.51,26.48,26.5,30742.0,21.5449,21.5612,21.5368,21.5531,30742.0
2021-08-09 13:05:00,26.49,26.54,26.49,26.53,19463.0,21.5449,21.5856,21.5449,21.5775,19463.0
2021-08-09 13:10:00,26.53,26.54,26.49,26.54,21709.0,21.5775,21.5856,21.5449,21.5856,21709.0
2021-08-09 13:15:00,26.54,26.56,26.52,26.56,24139.0,21.5856,21.6019,21.5693,21.6019,24139.0
2021-08-09 13:20:00,26.56,26.56,26.53,26.56,18566.0,21.6019,21.6019,21.5775,21.6019,18566.0
2021-08-09 13:25:00,26.56,26.57,26.53,26.56,26567.0,21.6019,21.61,21.5775,21.6019,26567.0
2021-08-09 13:30:00,26.56,26.56,26.42,26.44,73618.0,21.6019,21.6019,21.488,21.5043,73618.0
2021-08-09 13:35:00,26.44,26.46,26.43,26.44,120171.0,21.5043,21.5205,21.4961,21.5043,120171.0
2021-08-09 13:40:00,26.44,26.49,26.43,26.49,33532.0,21.5043,21.5449,21.4961,21.5449,33532.0
2021-08-09 13:45:00,26.48,26.51,26.47,26.48,45276.0,21.5368,21.5612,21.5287,21.5368,45276.0
2021-08-09 13:50:00,26.47,26.52,26.46,26.52,96886.0,21.5287,21.5693,21.5205,21.5693,96886.0
2021-08-09 13:55:00,26.52,26.54,26.5,26.52,49604.0,21.5693,21.5856,21.5531,21.5693,49604.0
2021-08-09 14:00:00,26.51,26.53,26.5,26.51,53225.0,21.5612,21.5775,21.5531,21.5612,53225.0
2021-08-09 14:05:00,26.51,26.54,26.5,26.54,49819.0,21.5612,21.5856,21.5531,21.5856,49819.0
2021-08-09 14:10:00,26.54,26.56,26.52,26.55,34845.0,21.5856,21.6019,21.5693,21.5937,34845.0
2021-08-09 14:15:00,26.55,26.57,26.51,26.55,90784.0,21.5937,21.61,21.5612,21.5937,90784.0
2021-08-09 14:20:00,26.55,26.55,26.49,26.51,43731.0,21.5937,21.5937,21.5449,21.5612,43731.0
2021-08-09 14:25:00,26.51,26.54,26.5,26.54,18442.0,21.5612,21.5856,21.5531,21.5856,18442.0
2021-08-09 14:30:00,26.54,26.6,26.54,26.58,38617.0,21.5856,21.6344,21.5856,21.6181,38617.0
2021-08-09 14:35:00,26.59,26.61,26.56,26.6,39324.0,21.6263,21.6425,21.6019,21.6344,39324.0
2021-08-09 14:40:00,26.6,26.6,26.54,26.55,24575.0,21.6344,21.6344,21.5856,21.5937,24575.0
2021-08-09 14:45:00,26.55,26.6,26.54,26.6,45727.0,21.5937,21.6344,21.5856,21.6344,45727.0
2021-08-09 14:50:00,26.6,26.63,26.58,26.61,140153.0,21.6344,21.6588,21.6181,21.6425,140153.0
2021-08-09 14:55:00,26.61,26.66,26.6,26.65,36402.0,21.6425,21.6832,21.6344,21.6751,36402.0
2021-08-09 15:00:00,26.65,26.66,26.62,26.64,42008.0,21.6751,21.6832,21.6507,21.6669,42008.0
2021-08-09 15:05:00,26.64,26.66,26.62,26.66,30114.0,21.6669,21.6832,21.6507,21.6832,30114.0
2021-08-09 15:10:00,26.66,26.71,26.65,26.7,58347.0,21.6832,21.7239,21.6751,21.7157,58347.0
2021-08-09 15:15:00,26.7,26.71,26.67,26.68,76578.0,21.7157,21.7239,21.6913,21.6995,76578.0
2021-08-09 15:20:00,26.68,26.68,26.62,26.62,50842.0,21.6995,21.6995,21.6507,21.6507,50842.0
2021-08-09 15:25:00,26.62,26.62,26.59,26.61,81890.0,21.6507,21.6507,21.6263,21.6425,81890.0
2021-08-09 15:30:00,26.6,26.64,26.6,26.64,109940.0,21.6344,21.6669,21.6344,21.6669,109940.0
2021-08-09 15:35:00,26.64,26.68,26.61,26.67,279441.0,21.6669,21.6995,21.6425,21.6913,279441.0
2021-08-09 15:40:00,26.66,26.69,26.64,26.64,263453.0,21.6832,21.7076,21.6669,21.6669,263453.0
2021-08-09 15:45:00,26.65,26.69,26.64,26.69,286439.0,21.6751,21.7076,21.6669,21.7076,286439.0
2021-08-09 15:50:00,26.69,26.73,26.68,26.71,331027.0,21.7076,21.7401,21.6995,21.7239,331027.0
2021-08-09 15:55:00,26.71,26.71,26.62,26.65,605343.0,21.7239,21.7239,21.6507,21.6751,605343.0
2021-08-10 09:30:00,26.86,27.14,26.85,26.98,229154.0,21.8459,22.0736,21.8377,21.9435,229154.0
2021-08-10 09:35:00,26.98,27.12,26.92,27.05,186925.0,21.9435,22.0573,21.8947,22.0004,186925.0
2021-08-10 09:40:00,27.05,27.15,27.02,27.08,97196.0,22.0004,22.0817,21.976,22.0248,97196.0
2021-08-10 09:45:00,27.07,27.07,26.81,26.93,226293.0,22.0167,22.0167,21.8052,21.9028,226293.0
2021-08-10 09:50:00,26.92,27.1,26.87,27.1,43246.0,21.8947,22.0411,21.854,22.0411,43246.0
2021-08-10 09:55:00,27.11,27.17,27.09,27.16,49981.0,22.0492,22.098,22.0329,22.0899,49981.0
2021-08-10 10:00:00,27.17,27.3,27.08,27.25,117390.0,22.098,22.2037,22.0248,22.1631,117390.0
2021-08-10 10:05:00,27.26,27.43,27.24,27.42,109917.0,22.1712,22.3095,22.1549,22.3013,109917.0
2021-08-10 10:10:00,27.42,27.46,27.34,27.4,98885.0,22.3013,22.3339,22.2363,22.2851,98885.0
2021-08-10 10:15:00,27.41,27.44,27.25,27.25,79693.0,22.2932,22.3176,22.1631,22.1631,79693.0
2021-08-10 10:20:00,27.25,27.28,27.15,27.19,70738.0,22.1631,22.1875,22.0817,22.1143,70738.0
2021-08-10 10:25:00,27.21,27.34,27.2,27.32,71517.0,22.1305,22.2363,22.1224,22.22,71517.0
2021-08-10 10:30:00,27.33,27.39,27.28,27.38,77549.0,22.2281,22.2769,22.1875,22.2688,77549.0
2021-08-10 10:35:00,27.38,27.4,27.31,27.39,167837.0,22.2688,22.2851,22.2119,22.2769,167837.0
2021-08-10 10:40:00,27.4,27.47,27.27,27.3,105650.0,22.2851,22.342,22.1793,22.2037,105650.0
2021-08-10 10:45:00,27.3,27.36,27.23,27.35,64661.0,22.2037,22.2525,22.1468,22.2444,64661.0
2021-08-10 10:50:00,27.36,27.45,27.33,27.37,103514.0,22.2525,22.3257,22.2281,22.2607,103514.0
2021-08-10 10:55:00,27.37,27.48,27.37,27.46,56628.0,22.2607,22.3501,22.2607,22.3339,56628.0
2021-08-10 11:00:00,27.46,27.53,27.42,27.46,225893.0,22.3339,22.3908,22.3013,22.3339,225893.0
2021-08-10 11:05:00,27.46,27.52,27.42,27.51,79359.0,22.3339,22.3827,22.3013,22.3745,79359.0
2021-08-10 11:10:00,27.51,27.55,27.46,27.54,91394.0,22.3745,22.4071,22.3339,22.3989,91394.0
2021-08-10 11:15:00,27.55,27.58,27.51,27.58,78205.0,22.4071,22.4315,22.3745,22.4315,78205.0
2021-08-10 11:20:00,27.57,27.65,27.55,27.64,80477.0,22.4233,22.4884,22.4071,22.4803,80477.0
2021-08-10 11:25:00,27.64,27.71,27.64,27.69,69893.0,22.4803,22.5372,22.4803,22.5209,69893.0
2021-08-10 11:30:00,27.68,27.72,27.63,27.64,62221.0,22.5128,22.5453,22.4721,22.4803,62221.0
2021-08-10 11:35:00,27.63,27.67,27.58,27.64,76690.0,22.4721,22.5047,22.4315,22.4803,76690.0
2021-08-10 11:40:00,27.63,27.67,27.6,27.66,127660.0,22.4721,22.5047,22.4477,22.4965,127660.0
2021-08-10 11:45:00,27.65,27.65,27.51,27.51,51005.0,22.4884,22.4884,22.3745,22.3745,51005.0
2021-08-10 11:50:00,27.51,27.53,27.44,27.5,76040.0,22.3745,22.3908,22.3176,22.3664,76040.0
2021-08-10 11:55:00,27.5,27.57,27.49,27.55,51973.0,22.3664,22.4233,22.3583,22.4071,51973.0
2021-08-10 12:00:00,27.55,27.58,27.51,27.54,40966.0,22.4071,22.4315,22.3745,22.3989,40966.0
2021-08-10 12:05:00,27.54,27.6,27.52,27.58,46564.0,22.3989,22.4477,22.3827,22.4315,46564.0
2021-08-10 12:10:00,27.58,27.61,27.55,27.59,51483.0,22.4315,22.4559,22.4071,22.4396,51483.0
2021-08-10 12:15:00,27.59,27.6,27.55,27.6,41016.0,22.4396,22.4477,22.4071,22.4477,41016.0
2021-08-10 12:20:00,27.59,27.61,27.56,27.59,76951.0,22.4396,22.4559,22.4152,22.4396,76951.0
2021-08-10 12:25:00,27.6,27.66,27.59,27.66,44582.0,22.4477,22.4965,22.4396,22.4965,44582.0
2021-08-10 12:30:00,27.66,27.71,27.65,27.69,72974.0,22.4965,22.5372,22.4884,22.5209,72974.0
2021-08-10 12:35:00,27.69,27.71,27.61,27.63,85022.0,22.5209,22.5372,22.4559,22.4721,85022.0
2021-08-10 12:40:00,27.64,27.68,27.62,27.67,32844.0,22.4803,22.5128,22.464,22.5047,32844.0
2021-08-10 12:45:00,27.67,27.68,27.57,27.58,96548.0,22.5047,22.5128,22.4233,22.4315,96548.0
2021-08-10 12:50:00,27.57,27.6,27.54,27.58,34698.0,22.4233,22.4477,22.3989,22.4315,34698.0
2021-08-10 12:55:00,27.58,27.59,27.54,27.57,63533.0,22.4315,22.4396,22.3989,22.4233,63533.0
2021-08-10 13:00:00,27.57,27.62,27.55,27.55,64758.0,22.4233,22.464,22.4071,22.4071,64758.0
2021-08-10 13:05:00,27.55,27.58,27.55,27.56,30436.0,22.4071,22.4315,22.4071,22.4152,30436.0
2021-08-10 13:10:00,27.57,27.64,27.55,27.63,34868.0,22.4233,22.4803,22.4071,22.4721,34868.0
2021-08-10 13:15:00,27.64,27.67,27.62,27.66,26691.0,22.4803,22.5047,22.464,22.4965,26691.0
2021-08-10 13:20:00,27.66,27.71,27.65,27.71,50224.0,22.4965,22.5372,22.4884,22.5372,50224.0
2021-08-10 13:25:00,27.71,27.73,27.66,27.67,41932.0,22.5372,22.5535,22.4965,22.5047,41932.0
2021-08-10 13:30:00,27.66,27.72,27.62,27.64,234180.0,22.4965,22.5453,22.464,22.4803,234180.0
2021-08-10 13:35:00,27.64,27.69,27.58,27.58,42706.0,22.4803,22.5209,22.4315,22.4315,42706.0
2021-08-10 13:40:00,27.57,27.61,27.57,27.59,20455.0,22.4233,22.4559,22.4233,22.4396,20455.0
2021-08-10 13:45:00,27.58,27.6,27.5,27.51,69022.0,22.4315,22.4477,22.3664,22.3745,69022.0
2021-08-10 13:50:00,27.5,27.56,27.49,27.55,39757.0,22.3664,22.4152,22.3583,22.4071,39757.0
2021-08-10 13:55:00,27.55,27.56,27.52,27.54,42286.0,22.4071,22.4152,22.3827,22.3989,42286.0
2021-08-10 14:00:00,27.54,27.57,27.51,27.56,65298.0,22.3989,22.4233,22.3745,22.4152,65298.0
2021-08-10 14:05:00,27.55,27.56,27.53,27.54,27794.0,22.4071,22.4152,22.3908,22.3989,27794.0
2021-08-10 14:10:00,27.53,27.57,27.53,27.54,59165.0,22.3908,22.4233,22.3908,22.3989,59165.0
2021-08-10 14:15:00,27.54,27.56,27.52,27.55,46013.0,22.3989,22.4152,22.3827,22.4071,46013.0
2021-08-10 14:20:00,27.54,27.55,27.44,27.46,41687.0,22.3989,22.4071,22.3176,22.3339,41687.0
2021-08-10 14:25:00,27.46,27.49,27.44,27.48,58004.0,22.3339,22.3583,22.3176,22.3501,58004.0
2021-08-10 14:30:00,27.48,27.54,27.48,27.5,68789.0,22.3501,22.3989,22.3501,22.3664,68789.0
2021-08-10 14:35:00,27.5,27.56,27.49,27.54,49241.0,22.3664,22.4152,22.3583,22.3989,49241.0
2021-08-10 14:40:00,27.54,27.57,27.54,27.56,14963.0,22.3989,22.4233,22.3989,22.4152,14963.0
2021-08-10 14:45:00,27.57,27.58,27.54,27.57,38239.0,22.4233,22.4315,22.3989,22.4233,38239.0
2021-08-10 14:50:00,27.58,27.58,27.51,27.54,59442.0,22.4315,22.4315,22.3745,22.3989,59442.0
2021-08-10 14:55:00,27.55,27.56,27.49,27.5,31269.0,22.4071,22.4152,22.3583,22.3664,31269.0
2021-08-10 15:00:00,27.5,27.52,27.44,27.52,241826.0,22.3664,22.3827,22.3176,22.3827,241826.0
2021-08-10 15:05:00,27.52,27.58,27.51,27.57,40089.0,22.3827,22.4315,22.3745,22.4233,40089.0
2021-08-10 15:10:00,27.57,27.62,27.56,27.6,43654.0,22.4233,22.464,22.4152,22.4477,43654.0
2021-08-10 15:15:00,27.6,27.62,27.56,27.57,41006.0,22.4477,22.464,22.4152,22.4233,41006.0
2021-08-10 15:20:00,27.57,27.57,27.52,27.53,77993.0,22.4233,22.4233,22.3827,22.3908,77993.0
2021-08-10 15:25:00,27.53,27.56,27.5,27.52,84148.0,22.3908,22.4152,22.3664,22.3827,84148.0
2021-08-10 15:30:00,27.53,27.63,27.52,27.61,221721.0,22.3908,22.4721,22.3827,22.4559,221721.0
2021-08-10 15:35:00,27.61,27.63,27.57,27.61,133991.0,22.4559,22.4721,22.4233,22.4559,133991.0
2021-08-10 15:40:00,27.61,27.65,27.6,27.64,114795.0,22.4559,22.4884,22.4477,22.4803,114795.0
2021-08-10 15:45:00,27.64,27.66,27.6,27.61,160600.0,22.4803,22.4965,22.4477,22.4559,160600.0
2021-08-10 15:50:00,27.62,27.67,27.57,27.63,320397.0,22.464,22.5047,22.4233,22.4721,320397.0
2021-08-10 15:55:00,27.62,27.66,27.59,27.65,458893.0,22.464,22.4965,22.4396,22.4884,458893.0
2021-08-11 09:30:00,27.35,27.62,27.11,27.11,281872.0,22.2444,22.464,22.0492,22.0492,281872.0
2021-08-11 09:35:00,27.13,27.27,27.05,27.18,140306.0,22.0655,22.1793,22.0004,22.1061,140306.0
2021-08-11 09:40:00,27.19,27.55,27.09,27.51,185110.0,22.1143,22.4071,22.0329,22.3745,185110.0
2021-08-11 09:45:00,27.51,27.64,27.48,27.61,101979.0,22.3745,22.4803,22.3501,22.4559,101979.0
2021-08-11 09:50:00,27.61,27.64,27.45,27.5,113423.0,22.4559,22.4803,22.3257,22.3664,113423.0
2021-08-11 09:55:00,27.49,27.51,27.4,27.5,111191.0,22.3583,22.3745,22.2851,22.3664,111191.0
2021-08-11 10:00:00,27.49,27.55,27.4,27.46,92760.0,22.3583,22.4071,22.2851,22.3339,92760.0
2021-08-11 10:05:00,27.46,27.63,27.46,27.57,59878.0,22.3339,22.4721,22.3339,22.4233,59878.0
2021-08-11 10:10:00,27.57,27.83,27.57,27.8,96779.0,22.4233,22.6348,22.4233,22.6104,96779.0
2021-08-11 10:15:00,27.8,27.84,27.73,27.83,58373.0,22.6104,22.6429,22.5535,22.6348,58373.0
2021-08-11 10:20:00,27.83,27.87,27.82,27.85,87067.0,22.6348,22.6673,22.6267,22.6511,87067.0
2021-08-11 10:25:00,27.85,27.91,27.77,27.78,58074.0,22.6511,22.6999,22.586,22.5941,58074.0
2021-08-11 10:30:00,27.78,27.78,27.59,27.64,51207.0,22.5941,22.5941,22.4396,22.4803,51207.0
2021-08-11 10:35:00,27.63,27.65,27.58,27.64,50611.0,22.4721,22.4884,22.4315,22.4803,50611.0
2021-08-11 10:40:00,27.64,27.7,27.58,27.65,40096.0,22.4803,22.5291,22.4315,22.4884,40096.0
2021-08-11 10:45:00,27.65,27.72,27.6,27.7,36756.0,22.4884,22.5453,22.4477,22.5291,36756.0
2021-08-11 10:50:00,27.69,27.71,27.6,27.7,40840.0,22.5209,22.5372,22.4477,22.5291,40840.0
2021-08-11 10:55:00,27.7,27.71,27.58,27.62,46171.0,22.5291,22.5372,22.4315,22.464,46171.0
2021-08-11 11:00:00,27.63,27.64,27.57,27.58,81421.0,22.4721,22.4803,22.4233,22.4315,81421.0
2021-08-11 11:05:00,27.59,27.61,27.44,27.46,97178.0,22.4396,22.4559,22.3176,22.3339,97178.0
2021-08-11 11:10:00,27.46,27.5,27.42,27.48,73379.0,22.3339,22.3664,22.3013,22.3501,73379.0
2021-08-11 11:15:00,27.48,27.48,27.38,27.44,70821.0,22.3501,22.3501,22.2688,22.3176,70821.0
2021-08-11 11:20:00,27.44,27.54,27.39,27.53,101137.0,22.3176,22.3989,22.2769,22.3908,101137.0
2021-08-11 11:25:00,27.53,27.54,27.48,27.51,100573.0,22.3908,22.3989,22.3501,22.3745,100573.0
2021-08-11 11:30:00,27.5,27.52,27.45,27.52,63051.0,22.3664,22.3827,22.3257,22.3827,63051.0
2021-08-11 11:35:00,27.51,27.54,27.44,27.46,104994.0,22.3745,22.3989,22.3176,22.3339,104994.0
2021-08-11 11:40:00,27.46,27.53,27.44,27.46,135861.0,22.3339,22.3908,22.3176,22.3339,135861.0
2021-08-11 11:45:00,27.46,27.51,27.44,27.49,52639.0,22.3339,22.3745,22.3176,22.3583,52639.0
2021-08-11 11:50:00,27.48,27.49,27.45,27.49,60647.0,22.3501,22.3583,22.3257,22.3583,60647.0
2021-08-11 11:55:00,27.48,27.58,27.48,27.58,100512.0,22.3501,22.4315,22.3501,22.4315,100512.0
2021-08-11 12:00:00,27.57,27.62,27.56,27.61,45906.0,22.4233,22.464,22.4152,22.4559,45906.0
2021-08-11 12:05:00,27.61,27.67,27.61,27.64,21332.0,22.4559,22.5047,22.4559,22.4803,21332.0
2021-08-11 12:10:00,27.64,27.66,27.61,27.66,27334.0,22.4803,22.4965,22.4559,22.4965,27334.0
2021-08-11 12:15:00,27.66,27.75,27.65,27.74,45828.0,22.4965,22.5697,22.4884,22.5616,45828.0
2021-08-11 12:20:00,27.74,27.79,27.72,27.77,33844.0,22.5616,22.6023,22.5453,22.586,33844.0
2021-08-11 12:25:00,27.77,27.78,27.71,27.71,47051.0,22.586,22.5941,22.5372,22.5372,47051.0
2021-08-11 12:30:00,27.72,27.79,27.71,27.76,65921.0,22.5453,22.6023,22.5372,22.5779,65921.0
2021-08-11 12:35:00,27.76,27.86,27.76,27.84,25794.0,22.5779,22.6592,22.5779,22.6429,25794.0
2021-08-11 12:40:00,27.84,27.91,27.82,27.9,39997.0,22.6429,22.6999,22.6267,22.6917,39997.0
2021-08-11 12:45:00,27.9,27.92,27.86,27.89,37253.0,22.6917,22.708,22.6592,22.6836,37253.0
2021-08-11 12:50:00,27.89,27.96,27.88,27.96,102481.0,22.6836,22.7405,22.6755,22.7405,102481.0
2021-08-11 12:55:00,27.96,27.98,27.93,27.95,22648.0,22.7405,22.7568,22.7161,22.7324,22648.0
2021-08-11 13:00:00,27.95,27.99,27.83,27.92,66704.0,22.7324,22.7649,22.6348,22.708,66704.0
2021-08-11 13:05:00,27.91,27.94,27.91,27.93,15996.0,22.6999,22.7243,22.6999,22.7161,15996.0
2021-08-11 13:10:00,27.93,27.94,27.91,27.93,22565.0,22.7161,22.7243,22.6999,22.7161,22565.0
2021-08-11 13:15:00,27.93,27.98,27.92,27.96,22418.0,22.7161,22.7568,22.708,22.7405,22418.0
2021-08-11 13:20:00,27.97,27.98,27.87,27.89,31906.0,22.7487,22.7568,22.6673,22.6836,31906.0
2021-08-11 13:25:00,27.89,27.93,27.86,27.93,39219.0,22.6836,22.7161,22.6592,22.7161,39219.0
2021-08-11 13:30:00,27.92,27.96,27.85,27.87,41540.0,22.708,22.7405,22.6511,22.6673,41540.0
2021-08-11 13:35:00,27.88,27.94,27.87,27.93,42318.0,22.6755,22.7243,22.6673,22.7161,42318.0
2021-08-11 13:40:00,27.93,27.99,27.93,27.96,37966.0,22.7161,22.7649,22.7161,22.7405,37966.0
2021-08-11 13:45:00,27.95,27.99,27.94,27.95,32533.0,22.7324,22.7649,22.7243,22.7324,32533.0
2021-08-11 13:50:00,27.94,27.96,27.86,27.86,33562.0,22.7243,22.7405,22.6592,22.6592,33562.0
2021-08-11 13:55:00,27.86,27.88,27.8,27.82,28872.0,22.6592,22.6755,22.6104,22.6267,28872.0
2021-08-11 14:00:00,27.82,27.83,27.78,27.83,36081.0,22.6267,22.6348,22.5941,22.6348,36081.0
2021-08-11 14:05:00,27.82,27.87,27.79,27.85,56341.0,22.6267,22.6673,22.6023,22.6511,56341.0
2021-08-11 14:10:00,27.84,27.87,27.82,27.87,23396.0,22.6429,22.6673,22.6267,22.6673,23396.0
2021-08-11 14:15:00,27.87,27.9,27.86,27.87,34674.0,22.6673,22.6917,22.6592,22.6673,34674.0
2021-08-11 14:20:00,27.86,27.91,27.85,27.86,43195.0,22.6592,22.6999,22.6511,22.6592,43195.0
2021-08-11 14:25:00,27.85,27.91,27.83,27.89,37091.0,22.6511,22.6999,22.6348,22.6836,37091.0
2021-08-11 14:30:00,27.89,27.94,27.89,27.93,55836.0,22.6836,22.7243,22.6836,22.7161,55836.0
2021-08-11 14:35:00,27.93,27.95,27.85,27.87,91217.0,22.7161,22.7324,22.6511,22.6673,91217.0
2021-08-11 14:40:00,27.88,27.93,27.85,27.91,63291.0,22.6755,22.7161,22.6511,22.6999,63291.0
2021-08-11 14:45:00,27.92,27.96,27.91,27.94,132824.0,22.708,22.7405,22.6999,22.7243,132824.0
2021-08-11 14:50:00,27.93,27.98,27.92,27.96,56285.0,22.7161,22.7568,22.708,22.7405,56285.0
2021-08-11 14:55:00,27.96,27.99,27.95,27.98,31868.0,22.7405,22.7649,22.7324,22.7568,31868.0
2021-08-11 15:00:00,27.98,27.99,27.93,27.96,65531.0,22.7568,22.7649,22.7161,22.7405,65531.0
2021-08-11 15:05:00,27.96,27.99,27.92,27.97,58018.0,22.7405,22.7649,22.708,22.7487,58018.0
2021-08-11 15:10:00,27.98,28.05,27.96,28.04,80808.0,22.7568,22.8137,22.7405,22.8056,80808.0
2021-08-11 15:15:00,28.04,28.07,28.03,28.06,28642.0,22.8056,22.83,22.7975,22.8219,28642.0
2021-08-11 15:20:00,28.07,28.1,28.01,28.02,56851.0,22.83,22.8544,22.7812,22.7893,56851.0
2021-08-11 15:25:00,28.02,28.03,27.99,28.03,39658.0,22.7893,22.7975,22.7649,22.7975,39658.0
2021-08-11 15:30:00,28.03,28.03,27.86,27.89,59456.0,22.7975,22.7975,22.6592,22.6836,59456.0
2021-08-11 15:35:00,27.89,27.94,27.86,27.94,68250.0,22.6836,22.7243,22.6592,22.7243,68250.0
2021-08-11 15:40:00,27.94,27.97,27.93,27.96,47949.0,22.7243,22.7487,22.7161,22.7405,47949.0
2021-08-11 15:45:00,27.96,28.02,27.95,27.96,134998.0,22.7405,22.7893,22.7324,22.7405,134998.0
2021-08-11 15:50:00,27.96,28.01,27.95,27.96,140902.0,22.7405,22.7812,22.7324,22.7405,140902.0
2021-08-11 15:55:00,27.96,28.02,27.94,28.0,372375.0,22.7405,22.7893,22.7243,22.7731,372375.0
2021-08-12 09:30:00,28.05,28.24,27.83,28.17,143714.0,22.8137,22.9683,22.6348,22.9113,143714.0
2021-08-12 09:35:00,28.15,28.28,28.05,28.07,130309.0,22.8951,23.0008,22.8137,22.83,130309.0
2021-08-12 09:40:00,28.08,28.2,28.04,28.04,75235.0,22.8381,22.9357,22.8056,22.8056,75235.0
2021-08-12 09:45:00,28.05,28.08,27.96,27.99,84564.0,22.8137,22.8381,22.7405,22.7649,84564.0
2021-08-12 09:50:00,27.99,28.01,27.82,27.83,98966.0,22.7649,22.7812,22.6267,22.6348,98966.0
2021-08-12 09:55:00,27.84,28.06,27.84,28.05,47539.0,22.6429,22.8219,22.6429,22.8137,47539.0
2021-08-12 10:00:00,28.07,28.2,28.0,28.2,196755.0,22.83,22.9357,22.7731,22.9357,196755.0
2021-08-12 10:05:00,28.19,28.19,28.0,28.04,98689.0,22.9276,22.9276,22.7731,22.8056,98689.0
2021-08-12 10:10:00,28.04,28.05,27.91,27.96,130564.0,22.8056,22.8137,22.6999,22.7405,130564.0
2021-08-12 10:15:00,27.96,28.02,27.89,27.93,58993.0,22.7405,22.7893,22.6836,22.7161,58993.0
2021-08-12 10:20:00,27.94,28.05,27.89,28.05,152935.0,22.7243,22.8137,22.6836,22.8137,152935.0
2021-08-12 10:25:00,28.05,28.05,27.96,27.98,49584.0,22.8137,22.8137,22.7405,22.7568,49584.0
2021-08-12 10:30:00,27.98,27.99,27.86,27.86,50259.0,22.7568,22.7649,22.6592,22.6592,50259.0
2021-08-12 10:35:00,27.86,27.87,27.81,27.84,63832.0,22.6592,22.6673,22.6185,22.6429,63832.0
2021-08-12 10:40:00,27.84,27.98,27.82,27.96,135894.0,22.6429,22.7568,22.6267,22.7405,135894.0
2021-08-12 10:45:00,27.95,27.98,27.9,27.91,122062.0,22.7324,22.7568,22.6917,22.6999,122062.0
2021-08-12 10:50:00,27.91,27.91,27.79,27.8,208845.0,22.6999,22.6999,22.6023,22.6104,208845.0
2021-08-12 10:55:00,27.8,27.84,27.77,27.83,139463.0,22.6104,22.6429,22.586,22.6348,139463.0
2021-08-12 11:00:00,27.83,27.88,27.8,27.87,111201.0,22.6348,22.6755,22.6104,22.6673,111201.0
2021-08-12 11:05:00,27.88,27.88,27.68,27.73,140538.0,22.6755,22.6755,22.5128,22.5535,140538.0
2021-08-12 11:10:00,27.73,27.78,27.65,27.74,95273.0,22.5535,22.5941,22.4884,22.5616,95273.0
2021-08-12 11:15:00,27.73,27.88,27.72,27.85,128128.0,22.5535,22.6755,22.5453,22.6511,128128.0
2021-08-12 11:20:00,27.85,27.93,27.81,27.89,128338.0,22.6511,22.7161,22.6185,22.6836,128338.0
2021-08-12 11:25:00,27.89,28.02,27.87,28.0,116973.0,22.6836,22.7893,22.6673,22.7731,116973.0
2021-08-12 11:30:00,28.0,28.0,27.85,27.89,113097.0,22.7731,22.7731,22.6511,22.6836,113097.0
2021-08-12 11:35:00,27.89,27.99,27.88,27.99,52476.0,22.6836,22.7649,22.6755,22.7649,52476.0
2021-08-12 11:40:00,27.99,28.01,27.96,27.98,36996.0,22.7649,22.7812,22.7405,22.7568,36996.0
2021-08-12 11:45:00,27.98,27.98,27.91,27.94,47800.0,22.7568,22.7568,22.6999,22.7243,47800.0
2021-08-12 11:50:00,27.94,27.98,27.91,27.92,48412.0,22.7243,22.7568,22.6999,22.708,48412.0
2021-08-12 11:55:00,27.92,28.02,27.92,28.0,46500.0,22.708,22.7893,22.708,22.7731,46500.0
2021-08-12 12:00:00,28.01,28.14,28.0,28.14,57892.0,22.7812,22.8869,22.7731,22.8869,57892.0
2021-08-12 12:05:00,28.15,28.19,28.14,28.16,49881.0,22.8951,22.9276,22.8869,22.9032,49881.0
2021-08-12 12:10:00,28.16,28.18,28.11,28.14,28979.0,22.9032,22.9195,22.8625,22.8869,28979.0
2021-08-12 12:15:00,28.15,28.2,28.13,28.2,33982.0,22.8951,22.9357,22.8788,22.9357,33982.0
2021-08-12 12:20:00,28.2,28.23,28.15,28.22,39968.0,22.9357,22.9601,22.8951,22.952,39968.0
2021-08-12 12:25:00,28.22,28.23,28.17,28.18,48462.0,22.952,22.9601,22.9113,22.9195,48462.0
2021-08-12 12:30:00,28.19,28.2,28.12,28.14,44066.0,22.9276,22.9357,22.8707,22.8869,44066.0
2021-08-12 12:35:00,28.14,28.15,28.08,28.14,35769.0,22.8869,22.8951,22.8381,22.8869,35769.0
2021-08-12 12:40:00,28.14,28.16,28.1,28.13,36129.0,22.8869,22.9032,22.8544,22.8788,36129.0
2021-08-12 12:45:00,28.14,28.17,28.13,28.16,16226.0,22.8869,22.9113,22.8788,22.9032,16226.0
2021-08-12 12:50:00,28.16,28.17,28.12,28.12,21560.0,22.9032,22.9113,22.8707,22.8707,21560.0
2021-08-12 12:55:00,28.12,28.17,28.1,28.17,28422.0,22.8707,22.9113,22.8544,22.9113,28422.0
2021-08-12 13:00:00,28.17,28.17,28.1,28.11,37710.0,22.9113,22.9113,22.8544,22.8625,37710.0
2021-08-12 13:05:00,28.11,28.11,28.05,28.07,48142.0,22.8625,22.8625,22.8137,22.83,48142.0
2021-08-12 13:10:00,28.06,28.07,27.99,28.01,40268.0,22.8219,22.83,22.7649,22.7812,40268.0
2021-08-12 13:15:00,28.01,28.06,28.0,28.05,33694.0,22.7812,22.8219,22.7731,22.8137,33694.0
2021-08-12 13:20:00,28.05,28.05,27.99,28.02,32243.0,22.8137,22.8137,22.7649,22.7893,32243.0
2021-08-12 13:25:00,28.02,28.03,28.0,28.02,16140.0,22.7893,22.7975,22.7731,22.7893,16140.0
2021-08-12 13:30:00,28.02,28.03,27.98,28.0,25880.0,22.7893,22.7975,22.7568,22.7731,25880.0
2021-08-12 13:35:00,28.0,28.05,27.98,28.05,17627.0,22.7731,22.8137,22.7568,22.8137,17627.0
2021-08-12 13:40:00,28.05,28.11,28.02,28.11,26377.0,22.8137,22.8625,22.7893,22.8625,26377.0
2021-08-12 13:45:00,28.1,28.11,28.08,28.09,19439.0,22.8544,22.8625,22.8381,22.8463,19439.0
2021-08-12 13:50:00,28.09,28.12,28.08,28.11,26504.0,22.8463,22.8707,22.8381,22.8625,26504.0
2021-08-12 13:55:00,28.11,28.13,28.09,28.12,28648.0,22.8625,22.8788,22.8463,22.8707,28648.0
2021-08-12 14:00:00,28.12,28.13,28.07,28.09,25613.0,22.8707,22.8788,22.83,22.8463,25613.0
2021-08-12 14:05:00,28.09,28.14,28.08,28.14,21857.0,22.8463,22.8869,22.8381,22.8869,21857.0
2021-08-12 14:10:00,28.14,28.23,28.14,28.23,58678.0,22.8869,22.9601,22.8869,22.9601,58678.0
2021-08-12 14:15:00,28.23,28.25,28.21,28.24,31057.0,22.9601,22.9764,22.9439,22.9683,31057.0
2021-08-12 14:20:00,28.24,28.28,28.23,28.28,72485.0,22.9683,23.0008,22.9601,23.0008,72485.0
2021-08-12 14:25:00,28.28,28.28,28.22,28.24,26882.0,23.0008,23.0008,22.952,22.9683,26882.0
2021-08-12 14:30:00,28.25,28.26,28.21,28.21,32220.0,22.9764,22.9845,22.9439,22.9439,32220.0
2021-08-12 14:35:00,28.21,28.24,28.17,28.24,56116.0,22.9439,22.9683,22.9113,22.9683,56116.0
2021-08-12 14:40:00,28.24,28.28,28.23,28.26,58819.0,22.9683,23.0008,22.9601,22.9845,58819.0
2021-08-12 14:45:00,28.26,28.34,28.24,28.33,42209.0,22.9845,23.0496,22.9683,23.0415,42209.0
2021-08-12 14:50:00,28.32,28.36,28.3,28.34,51578.0,23.0333,23.0659,23.0171,23.0496,51578.0
2021-08-12 14:55:00,28.34,28.37,28.32,28.37,39304.0,23.0496,23.074,23.0333,23.074,39304.0
2021-08-12 15:00:00,28.37,28.4,28.35,28.39,50447.0,23.074,23.0984,23.0577,23.0903,50447.0
2021-08-12 15:05:00,28.39,28.41,28.36,28.41,60225.0,23.0903,23.1065,23.0659,23.1065,60225.0
2021-08-12 15:10:00,28.41,28.41,28.37,28.39,75517.0,23.1065,23.1065,23.074,23.0903,75517.0
2021-08-12 15:15:00,28.39,28.43,28.37,28.42,72224.0,23.0903,23.1228,23.074,23.1147,72224.0
2021-08-12 15:20:00,28.42,28.46,28.41,28.42,63945.0,23.1147,23.1472,23.1065,23.1147,63945.0
2021-08-12 15:25:00,28.42,28.43,28.38,28.41,82926.0,23.1147,23.1228,23.0821,23.1065,82926.0
2021-08-12 15:30:00,28.41,28.47,28.41,28.46,89236.0,23.1065,23.1553,23.1065,23.1472,89236.0
2021-08-12 15:35:00,28.46,28.46,28.39,28.44,178373.0,23.1472,23.1472,23.0903,23.1309,178373.0
2021-08-12 15:40:00,28.44,28.48,28.43,28.45,98898.0,23.1309,23.1635,23.1228,23.1391,98898.0
2021-08-12 15:45:00,28.46,28.52,28.45,28.5,224131.0,23.1472,23.196,23.1391,23.1797,224131.0
2021-08-12 15:50:00,28.49,28.53,28.47,28.53,259142.0,23.1716,23.2041,23.1553,23.2041,259142.0
2021-08-12 15:55:00,28.53,28.53,28.43,28.47,652046.0,23.2041,23.2041,23.1228,23.1553,652046.0
2021-08-13 09:30:00,28.38,28.48,28.18,28.42,189179.0,23.0821,23.1635,22.9195,23.1147,189179.0
2021-08-13 09:35:00,28.43,28.59,28.41,28.44,207162.0,23.1228,23.2529,23.1065,23.1309,207162.0
2021-08-13 09:40:00,28.43,28.72,28.4,28.67,124758.0,23.1228,23.3587,23.0984,23.318,124758.0
2021-08-13 09:45:00,28.68,28.71,28.54,28.6,119540.0,23.3261,23.3505,23.2123,23.2611,119540.0
2021-08-13 09:50:00,28.59,28.6,28.35,28.36,67198.0,23.2529,23.2611,23.0577,23.0659,67198.0
2021-08-13 09:55:00,28.36,28.43,28.29,28.33,55089.0,23.0659,23.1228,23.0089,23.0415,55089.0
2021-08-13 10:00:00,28.32,28.33,28.16,28.19,74630.0,23.0333,23.0415,22.9032,22.9276,74630.0
2021-08-13 10:05:00,28.18,28.29,28.17,28.29,118965.0,22.9195,23.0089,22.9113,23.0089,118965.0
2021-08-13 10:10:00,28.28,28.4,28.24,28.27,79094.0,23.0008,23.0984,22.9683,22.9927,79094.0
2021-08-13 10:15:00,28.26,28.32,28.16,28.31,39629.0,22.9845,23.0333,22.9032,23.0252,39629.0
2021-08-13 10:20:00,28.32,28.37,28.27,28.31,71488.0,23.0333,23.074,22.9927,23.0252,71488.0
2021-08-13 10:25:00,28.32,28.35,28.24,28.33,62981.0,23.0333,23.0577,22.9683,23.0415,62981.0
2021-08-13 10:30:00,28.33,28.4,28.28,28.37,61364.0,23.0415,23.0984,23.0008,23.074,61364.0
2021-08-13 10:35:00,28.38,28.41,28.34,28.38,33242.0,23.0821,23.1065,23.0496,23.0821,33242.0
2021-08-13 10:40:00,28.39,28.44,28.36,28.37,28502.0,23.0903,23.1309,23.0659,23.074,28502.0
2021-08-13 10:45:00,28.38,28.47,28.38,28.44,23253.0,23.0821,23.1553,23.0821,23.1309,23253.0
2021-08-13 10:50:00,28.44,28.51,28.43,28.46,30804.0,23.1309,23.1879,23.1228,23.1472,30804.0
2021-08-13 10:55:00,28.46,28.47,28.4,28.46,41441.0,23.1472,23.1553,23.0984,23.1472,41441.0
2021-08-13 11:00:00,28.46,28.48,28.42,28.47,34207.0,23.1472,23.1635,23.1147,23.1553,34207.0
2021-08-13 11:05:00,28.47,28.5,28.41,28.42,50995.0,23.1553,23.1797,23.1065,23.1147,50995.0
2021-08-13 11:10:00,28.41,28.51,28.4,28.5,44179.0,23.1065,23.1879,23.0984,23.1797,44179.0
2021-08-13 11:15:00,28.5,28.52,28.46,28.51,34132.0,23.1797,23.196,23.1472,23.1879,34132.0
2021-08-13 11:20:00,28.5,28.51,28.43,28.44,44219.0,23.1797,23.1879,23.1228,23.1309,44219.0
2021-08-13 11:25:00,28.44,28.5,28.43,28.47,37157.0,23.1309,23.1797,23.1228,23.1553,37157.0
2021-08-13 11:30:00,28.47,28.47,28.42,28.46,26146.0,23.1553,23.1553,23.1147,23.1472,26146.0
2021-08-13 11:35:00,28.47,28.48,28.44,28.46,26578.0,23.1553,23.1635,23.1309,23.1472,26578.0
2021-08-13 11:40:00,28.46,28.46,28.41,28.42,29272.0,23.1472,23.1472,23.1065,23.1147,29272.0
2021-08-13 11:45:00,28.42,28.47,28.42,28.46,26694.0,23.1147,23.1553,23.1147,23.1472,26694.0
2021-08-13 11:50:00,28.45,28.46,28.36,28.38,29564.0,23.1391,23.1472,23.0659,23.0821,29564.0
2021-08-13 11:55:00,28.38,28.44,28.38,28.42,68194.0,23.0821,23.1309,23.0821,23.1147,68194.0
2021-08-13 12:00:00,28.42,28.46,28.41,28.44,17169.0,23.1147,23.1472,23.1065,23.1309,17169.0
2021-08-13 12:05:00,28.43,28.43,28.33,28.34,30596.0,23.1228,23.1228,23.0415,23.0496,30596.0
2021-08-13 12:10:00,28.33,28.39,28.31,28.38,35920.0,23.0415,23.0903,23.0252,23.0821,35920.0
2021-08-13 12:15:00,28.38,28.41,28.36,28.41,19207.0,23.0821,23.1065,23.0659,23.1065,19207.0
2021-08-13 12:20:00,28.4,28.43,28.4,28.42,19237.0,23.0984,23.1228,23.0984,23.1147,19237.0
2021-08-13 12:25:00,28.42,28.44,28.4,28.41,17466.0,23.1147,23.1309,23.0984,23.1065,17466.0
2021-08-13 12:30:00,28.41,28.41,28.37,28.4,12559.0,23.1065,23.1065,23.074,23.0984,12559.0
2021-08-13 12:35:00,28.4,28.43,28.4,28.41,20143.0,23.0984,23.1228,23.0984,23.1065,20143.0
2021-08-13 12:40:00,28.41,28.43,28.4,28.41,13109.0,23.1065,23.1228,23.0984,23.1065,13109.0
2021-08-13 12:45:00,28.4,28.42,28.37,28.39,32963.0,23.0984,23.1147,23.074,23.0903,32963.0
2021-08-13 12:50:00,28.38,28.39,28.32,28.32,32079.0,23.0821,23.0903,23.0333,23.0333,32079.0
2021-08-13 12:55:00,28.32,28.33,28.27,28.27,28164.0,23.0333,23.0415,22.9927,22.9927,28164.0
2021-08-13 13:00:00,28.27,28.3,28.26,28.29,27631.0,22.9927,23.0171,22.9845,23.0089,27631.0
2021-08-13 13:05:00,28.28,28.3,28.25,28.25,30240.0,23.0008,23.0171,22.9764,22.9764,30240.0
2021-08-13 13:10:00,28.25,28.3,28.24,28.27,23483.0,22.9764,23.0171,22.9683,22.9927,23483.0
2021-08-13 13:15:00,28.27,28.32,28.27,28.31,26244.0,22.9927,23.0333,22.9927,23.0252,26244.0
2021-08-13 13:20:00,28.3,28.33,28.28,28.29,36356.0,23.0171,23.0415,23.0008,23.0089,36356.0
2021-08-13 13:25:00,28.29,28.3,28.28,28.29,13095.0,23.0089,23.0171,23.0008,23.0089,13095.0
2021-08-13 13:30:00,28.29,28.32,28.27,28.31,14163.0,23.0089,23.0333,22.9927,23.0252,14163.0
2021-08-13 13:35:00,28.32,28.33,28.29,28.29,27740.0,23.0333,23.0415,23.0089,23.0089,27740.0
2021-08-13 13:40:00,28.29,28.35,28.28,28.34,18631.0,23.0089,23.0577,23.0008,23.0496,18631.0
2021-08-13 13:45:00,28.34,28.35,28.3,28.33,41386.0,23.0496,23.0577,23.0171,23.0415,41386.0
2021-08-13 13:50:00,28.32,28.33,28.3,28.3,40013.0,23.0333,23.0415,23.0171,23.0171,40013.0
2021-08-13 13:55:00,28.29,28.3,28.24,28.28,39269.0,23.0089,23.0171,22.9683,23.0008,39269.0
2021-08-13 14:00:00,28.28,28.3,28.26,28.29,44608.0,23.0008,23.0171,22.9845,23.0089,44608.0
2021-08-13 14:05:00,28.29,28.35,28.28,28.33,59625.0,23.0089,23.0577,23.0008,23.0415,59625.0
2021-08-13 14:10:00,28.34,28.34,28.26,28.28,60982.0,23.0496,23.0496,22.9845,23.0008,60982.0
2021-08-13 14:15:00,28.29,28.31,28.27,28.29,48893.0,23.0089,23.0252,22.9927,23.0089,48893.0
2021-08-13 14:20:00,28.29,28.32,28.26,28.27,35349.0,23.0089,23.0333,22.9845,22.9927,35349.0
2021-08-13 14:25:00,28.27,28.27,28.24,28.25,51805.0,22.9927,22.9927,22.9683,22.9764,51805.0
2021-08-13 14:30:00,28.24,28.26,28.19,28.21,69124.0,22.9683,22.9845,22.9276,22.9439,69124.0
2021-08-13 14:35:00,28.22,28.24,28.2,28.22,80269.0,22.952,22.9683,22.9357,22.952,80269.0
2021-08-13 14:40:00,28.22,28.23,28.16,28.18,46427.0,22.952,22.9601,22.9032,22.9195,46427.0
2021-08-13 14:45:00,28.19,28.21,28.15,28.19,118516.0,22.9276,22.9439,22.8951,22.9276,118516.0
2021-08-13 14:50:00,28.18,28.19,28.16,28.18,57154.0,22.9195,22.9276,22.9032,22.9195,57154.0
2021-08-13 14:55:00,28.18,28.2,28.17,28.17,50505.0,22.9195,22.9357,22.9113,22.9113,50505.0
2021-08-13 15:00:00,28.17,28.19,28.13,28.16,94083.0,22.9113,22.9276,22.8788,22.9032,94083.0
2021-08-13 15:05:00,28.16,28.2,28.14,28.16,88697.0,22.9032,22.9357,22.8869,22.9032,88697.0
2021-08-13 15:10:00,28.16,28.2,28.13,28.2,31404.0,22.9032,22.9357,22.8788,22.9357,31404.0
2021-08-13 15:15:00,28.2,28.22,28.17,28.2,48666.0,22.9357,22.952,22.9113,22.9357,48666.0
2021-08-13 15:20:00,28.21,28.21,28.17,28.18,48216.0,22.9439,22.9439,22.9113,22.9195,48216.0
2021-08-13 15:25:00,28.18,28.18,28.08,28.08,38745.0,22.9195,22.9195,22.8381,22.8381,38745.0
2021-08-13 15:30:00,28.09,28.1,28.01,28.02,67991.0,22.8463,22.8544,22.7812,22.7893,67991.0
2021-08-13 15:35:00,28.02,28.04,27.98,28.01,119264.0,22.7893,22.8056,22.7568,22.7812,119264.0
2021-08-13 15:40:00,28.01,28.03,27.99,28.0,94108.0,22.7812,22.7975,22.7649,22.7731,94108.0
2021-08-13 15:45:00,28.01,28.02,27.96,27.96,81891.0,22.7812,22.7893,22.7405,22.7405,81891.0
2021-08-13 15:50:00,27.97,28.06,27.97,28.03,121110.0,22.7487,22.8219,22.7487,22.7975,121110.0
2021-08-13 15:55:00,28.04,28.04,27.94,28.01,549941.0,22.8056,22.8056,22.7243,22.7812,549941.0
2021-08-16 09:30:00,27.49,27.55,27.25,27.33,261757.0,22.3583,22.4071,22.1631,22.2281,261757.0
2021-08-16 09:35:00,27.33,27.35,27.17,27.33,191710.0,22.2281,22.2444,22.098,22.2281,191710.0
2021-08-16 09:40:00,27.32,27.32,27.02,27.03,151596.0,22.22,22.22,21.976,21.9841,151596.0
2021-08-16 09:45:00,27.04,27.07,26.89,27.02,250979.0,21.9923,22.0167,21.8703,21.976,250979.0
2021-08-16 09:50:00,27.02,27.14,26.95,27.1,178107.0,21.976,22.0736,21.9191,22.0411,178107.0
2021-08-16 09:55:00,27.1,27.1,26.87,26.98,174587.0,22.0411,22.0411,21.854,21.9435,174587.0
2021-08-16 10:00:00,26.98,27.21,26.89,27.13,175578.0,21.9435,22.1305,21.8703,22.0655,175578.0
2021-08-16 10:05:00,27.12,27.18,27.04,27.16,79542.0,22.0573,22.1061,21.9923,22.0899,79542.0
2021-08-16 10:10:00,27.15,27.42,27.15,27.31,108736.0,22.0817,22.3013,22.0817,22.2119,108736.0
2021-08-16 10:15:00,27.3,27.4,27.26,27.26,95093.0,22.2037,22.2851,22.1712,22.1712,95093.0
2021-08-16 10:20:00,27.25,27.31,27.1,27.11,68641.0,22.1631,22.2119,22.0411,22.0492,68641.0
2021-08-16 10:25:00,27.11,27.15,26.96,27.0,88325.0,22.0492,22.0817,21.9272,21.9597,88325.0
2021-08-16 10:30:00,27.0,27.13,26.98,27.01,62388.0,21.9597,22.0655,21.9435,21.9679,62388.0
2021-08-16 10:35:00,27.01,27.28,27.0,27.26,49519.0,21.9679,22.1875,21.9597,22.1712,49519.0
2021-08-16 10:40:00,27.27,27.35,27.22,27.26,295424.0,22.1793,22.2444,22.1387,22.1712,295424.0
2021-08-16 10:45:00,27.25,27.33,27.17,27.18,173027.0,22.1631,22.2281,22.098,22.1061,173027.0
2021-08-16 10:50:00,27.18,27.26,27.17,27.24,45618.0,22.1061,22.1712,22.098,22.1549,45618.0
2021-08-16 10:55:00,27.23,27.24,27.05,27.05,37164.0,22.1468,22.1549,22.0004,22.0004,37164.0
2021-08-16 11:00:00,27.06,27.18,27.06,27.17,96809.0,22.0085,22.1061,22.0085,22.098,96809.0
2021-08-16 11:05:00,27.16,27.25,27.16,27.23,118804.0,22.0899,22.1631,22.0899,22.1468,118804.0
2021-08-16 11:10:00,27.24,27.3,27.22,27.28,62316.0,22.1549,22.2037,22.1387,22.1875,62316.0
2021-08-16 11:15:00,27.28,27.43,27.28,27.42,72480.0,22.1875,22.3095,22.1875,22.3013,72480.0
2021-08-16 11:20:00,27.42,27.46,27.39,27.42,56178.0,22.3013,22.3339,22.2769,22.3013,56178.0
2021-08-16 11:25:00,27.42,27.44,27.37,27.4,36738.0,22.3013,22.3176,22.2607,22.2851,36738.0
2021-08-16 11:30:00,27.41,27.52,27.41,27.5,48524.0,22.2932,22.3827,22.2932,22.3664,48524.0
2021-08-16 11:35:00,27.5,27.51,27.38,27.43,52905.0,22.3664,22.3745,22.2688,22.3095,52905.0
2021-08-16 11:40:00,27.43,27.52,27.4,27.51,42867.0,22.3095,22.3827,22.2851,22.3745,42867.0
2021-08-16 11:45:00,27.51,27.52,27.4,27.42,80531.0,22.3745,22.3827,22.2851,22.3013,80531.0
2021-08-16 11:50:00,27.41,27.46,27.39,27.46,38393.0,22.2932,22.3339,22.2769,22.3339,38393.0
2021-08-16 11:55:00,27.46,27.49,27.41,27.41,24353.0,22.3339,22.3583,22.2932,22.2932,24353.0
2021-08-16 12:00:00,27.41,27.43,27.35,27.36,74823.0,22.2932,22.3095,22.2444,22.2525,74823.0
2021-08-16 12:05:00,27.36,27.37,27.29,27.3,43184.0,22.2525,22.2607,22.1956,22.2037,43184.0
2021-08-16 12:10:00,27.29,27.32,27.22,27.24,38629.0,22.1956,22.22,22.1387,22.1549,38629.0
2021-08-16 12:15:00,27.25,27.26,27.19,27.19,86784.0,22.1631,22.1712,22.1143,22.1143,86784.0
2021-08-16 12:20:00,27.19,27.22,27.17,27.21,41989.0,22.1143,22.1387,22.098,22.1305,41989.0
2021-08-16 12:25:00,27.21,27.23,27.12,27.13,213806.0,22.1305,22.1468,22.0573,22.0655,213806.0
2021-08-16 12:30:00,27.14,27.19,27.08,27.09,62854.0,22.0736,22.1143,22.0248,22.0329,62854.0
2021-08-16 12:35:00,27.09,27.18,27.08,27.18,87945.0,22.0329,22.1061,22.0248,22.1061,87945.0
2021-08-16 12:40:00,27.18,27.21,27.13,27.2,49870.0,22.1061,22.1305,22.0655,22.1224,49870.0
2021-08-16 12:45:00,27.2,27.29,27.19,27.27,37449.0,22.1224,22.1956,22.1143,22.1793,37449.0
2021-08-16 12:50:00,27.27,27.29,27.2,27.21,40502.0,22.1793,22.1956,22.1224,22.1305,40502.0
2021-08-16 12:55:00,27.21,27.28,27.21,27.25,18895.0,22.1305,22.1875,22.1305,22.1631,18895.0
2021-08-16 13:00:00,27.25,27.3,27.18,27.29,48587.0,22.1631,22.2037,22.1061,22.1956,48587.0
2021-08-16 13:05:00,27.29,27.37,27.27,27.35,54146.0,22.1956,22.2607,22.1793,22.2444,54146.0
2021-08-16 13:10:00,27.36,27.4,27.33,27.39,23126.0,22.2525,22.2851,22.2281,22.2769,23126.0
2021-08-16 13:15:00,27.39,27.39,27.35,27.36,28115.0,22.2769,22.2769,22.2444,22.2525,28115.0
2021-08-16 13:20:00,27.36,27.38,27.32,27.35,24602.0,22.2525,22.2688,22.22,22.2444,24602.0
2021-08-16 13:25:00,27.34,27.36,27.3,27.35,94796.0,22.2363,22.2525,22.2037,22.2444,94796.0
2021-08-16 13:30:00,27.34,27.36,27.27,27.3,47544.0,22.2363,22.2525,22.1793,22.2037,47544.0
2021-08-16 13:35:00,27.31,27.34,27.28,27.33,16346.0,22.2119,22.2363,22.1875,22.2281,16346.0
2021-08-16 13:40:00,27.34,27.41,27.33,27.39,85392.0,22.2363,22.2932,22.2281,22.2769,85392.0
2021-08-16 13:45:00,27.39,27.4,27.34,27.39,23581.0,22.2769,22.2851,22.2363,22.2769,23581.0
2021-08-16 13:50:00,27.4,27.41,27.33,27.35,55539.0,22.2851,22.2932,22.2281,22.2444,55539.0
2021-08-16 13:55:00,27.35,27.36,27.32,27.36,28311.0,22.2444,22.2525,22.22,22.2525,28311.0
2021-08-16 14:00:00,27.35,27.4,27.31,27.38,38771.0,22.2444,22.2851,22.2119,22.2688,38771.0
2021-08-16 14:05:00,27.39,27.47,27.37,27.47,32319.0,22.2769,22.342,22.2607,22.342,32319.0
2021-08-16 14:10:00,27.47,27.5,27.44,27.45,41076.0,22.342,22.3664,22.3176,22.3257,41076.0
2021-08-16 14:15:00,27.44,27.46,27.4,27.41,26216.0,22.3176,22.3339,22.2851,22.2932,26216.0
2021-08-16 14:20:00,27.4,27.4,27.31,27.33,38619.0,22.2851,22.2851,22.2119,22.2281,38619.0
2021-08-16 14:25:00,27.32,27.33,27.28,27.32,32590.0,22.22,22.2281,22.1875,22.22,32590.0
2021-08-16 14:30:00,27.33,27.35,27.3,27.34,55531.0,22.2281,22.2444,22.2037,22.2363,55531.0
2021-08-16 14:35:00,27.33,27.35,27.3,27.35,37800.0,22.2281,22.2444,22.2037,22.2444,37800.0
2021-08-16 14:40:00,27.34,27.4,27.32,27.39,45163.0,22.2363,22.2851,22.22,22.2769,45163.0
2021-08-16 14:45:00,27.4,27.46,27.38,27.45,72270.0,22.2851,22.3339,22.2688,22.3257,72270.0
2021-08-16 14:50:00,27.44,27.46,27.42,27.42,54640.0,22.3176,22.3339,22.3013,22.3013,54640.0
2021-08-16 14:55:00,27.42,27.43,27.39,27.4,41671.0,22.3013,22.3095,22.2769,22.2851,41671.0
2021-08-16 15:00:00,27.41,27.41,27.34,27.36,44549.0,22.2932,22.2932,22.2363,22.2525,44549.0
2021-08-16 15:05:00,27.35,27.36,27.31,27.35,55391.0,22.2444,22.2525,22.2119,22.2444,55391.0
2021-08-16 15:10:00,27.35,27.41,27.34,27.4,77087.0,22.2444,22.2932,22.2363,22.2851,77087.0
2021-08-16 15:15:00,27.39,27.39,27.32,27.34,89181.0,22.2769,22.2769,22.22,22.2363,89181.0
2021-08-16 15:20:00,27.34,27.36,27.26,27.26,85491.0,22.2363,22.2525,22.1712,22.1712,85491.0
2021-08-16 15:25:00,27.27,27.28,27.23,27.27,73985.0,22.1793,22.1875,22.1468,22.1793,73985.0
2021-08-16 15:30:00,27.27,27.33,27.26,27.32,88939.0,22.1793,22.2281,22.1712,22.22,88939.0
2021-08-16 15:35:00,27.32,27.34,27.22,27.23,179586.0,22.22,22.2363,22.1387,22.1468,179586.0
2021-08-16 15:40:00,27.23,27.23,27.16,27.18,131996.0,22.1468,22.1468,22.0899,22.1061,131996.0
2021-08-16 15:45:00,27.18,27.18,27.1,27.14,206431.0,22.1061,22.1061,22.0411,22.0736,206431.0
2021-08-16 15:50:00,27.13,27.19,27.11,27.14,315148.0,22.0655,22.1143,22.0492,22.0736,315148.0
2021-08-16 15:55:00,27.14,27.24,27.13,27.17,516473.0,22.0736,22.1549,22.0655,22.098,516473.0
2021-08-17 09:30:00,26.9,27.04,26.73,26.98,228187.0,21.8784,21.9923,21.7401,21.9435,228187.0
2021-08-17 09:35:00,27.02,27.1,26.97,27.07,106761.0,21.976,22.0411,21.9353,22.0167,106761.0
2021-08-17 09:40:00,27.07,27.15,27.0,27.12,103913.0,22.0167,22.0817,21.9597,22.0573,103913.0
2021-08-17 09:45:00,27.13,27.22,26.99,27.02,127839.0,22.0655,22.1387,21.9516,21.976,127839.0
2021-08-17 09:50:00,27.01,27.07,26.97,27.0,168985.0,21.9679,22.0167,21.9353,21.9597,168985.0
2021-08-17 09:55:00,27.0,27.09,26.98,27.02,71016.0,21.9597,22.0329,21.9435,21.976,71016.0
2021-08-17 10:00:00,27.03,27.2,27.03,27.09,100176.0,21.9841,22.1224,21.9841,22.0329,100176.0
2021-08-17 10:05:00,27.1,27.26,27.06,27.22,77463.0,22.0411,22.1712,22.0085,22.1387,77463.0
2021-08-17 10:10:00,27.22,27.45,27.22,27.44,61204.0,22.1387,22.3257,22.1387,22.3176,61204.0
2021-08-17 10:15:00,27.44,27.48,27.39,27.43,86260.0,22.3176,22.3501,22.2769,22.3095,86260.0
2021-08-17 10:20:00,27.43,27.58,27.43,27.5,72405.0,22.3095,22.4315,22.3095,22.3664,72405.0
2021-08-17 10:25:00,27.48,27.56,27.45,27.5,66278.0,22.3501,22.4152,22.3257,22.3664,66278.0
2021-08-17 10:30:00,27.5,27.54,27.33,27.36,48513.0,22.3664,22.3989,22.2281,22.2525,48513.0
2021-08-17 10:35:00,27.35,27.43,27.35,27.4,34754.0,22.2444,22.3095,22.2444,22.2851,34754.0
2021-08-17 10:40:00,27.39,27.48,27.39,27.44,82014.0,22.2769,22.3501,22.2769,22.3176,82014.0
2021-08-17 10:45:00,27.44,27.46,27.31,27.38,162694.0,22.3176,22.3339,22.2119,22.2688,162694.0
2021-08-17 10:50:00,27.37,27.38,27.3,27.32,25193.0,22.2607,22.2688,22.2037,22.22,25193.0
2021-08-17 10:55:00,27.32,27.33,27.25,27.27,33843.0,22.22,22.2281,22.1631,22.1793,33843.0
2021-08-17 11:00:00,27.26,27.27,27.2,27.26,36013.0,22.1712,22.1793,22.1224,22.1712,36013.0
2021-08-17 11:05:00,27.27,27.27,27.19,27.25,35197.0,22.1793,22.1793,22.1143,22.1631,35197.0
2021-08-17 11:10:00,27.24,27.25,27.12,27.19,71415.0,22.1549,22.1631,22.0573,22.1143,71415.0
2021-08-17 11:15:00,27.19,27.2,27.15,27.18,95632.0,22.1143,22.1224,22.0817,22.1061,95632.0
2021-08-17 11:20:00,27.18,27.21,27.12,27.13,66905.0,22.1061,22.1305,22.0573,22.0655,66905.0
2021-08-17 11:25:00,27.12,27.14,27.07,27.12,81364.0,22.0573,22.0736,22.0167,22.0573,81364.0
2021-08-17 11:30:00,27.12,27.21,27.11,27.2,46612.0,22.0573,22.1305,22.0492,22.1224,46612.0
2021-08-17 11:35:00,27.21,27.22,27.08,27.13,109031.0,22.1305,22.1387,22.0248,22.0655,109031.0
2021-08-17 11:40:00,27.13,27.16,27.08,27.13,127206.0,22.0655,22.0899,22.0248,22.0655,127206.0
2021-08-17 11:45:00,27.14,27.21,27.13,27.2,90197.0,22.0736,22.1305,22.0655,22.1224,90197.0
2021-08-17 11:50:00,27.19,27.2,27.17,27.19,48402.0,22.1143,22.1224,22.098,22.1143,48402.0
2021-08-17 11:55:00,27.19,27.2,27.15,27.19,57516.0,22.1143,22.1224,22.0817,22.1143,57516.0
2021-08-17 12:00:00,27.19,27.2,27.13,27.19,29371.0,22.1143,22.1224,22.0655,22.1143,29371.0
2021-08-17 12:05:00,27.19,27.23,27.18,27.22,40305.0,22.1143,22.1468,22.1061,22.1387,40305.0
2021-08-17 12:10:00,27.22,27.26,27.17,27.23,31680.0,22.1387,22.1712,22.098,22.1468,31680.0
2021-08-17 12:15:00,27.22,27.23,27.11,27.16,61261.0,22.1387,22.1468,22.0492,22.0899,61261.0
2021-08-17 12:20:00,27.16,27.23,27.15,27.21,54767.0,22.0899,22.1468,22.0817,22.1305,54767.0
2021-08-17 12:25:00,27.21,27.26,27.2,27.24,96763.0,22.1305,22.1712,22.1224,22.1549,96763.0
2021-08-17 12:30:00,27.24,27.24,27.16,27.17,131022.0,22.1549,22.1549,22.0899,22.098,131022.0
2021-08-17 12:35:00,27.17,27.19,27.07,27.09,87205.0,22.098,22.1143,22.0167,22.0329,87205.0
2021-08-17 12:40:00,27.1,27.1,27.01,27.03,64716.0,22.0411,22.0411,21.9679,21.9841,64716.0
2021-08-17 12:45:00,27.03,27.03,26.9,26.92,91299.0,21.9841,21.9841,21.8784,21.8947,91299.0
2021-08-17 12:50:00,26.91,26.92,26.82,26.86,101910.0,21.8865,21.8947,21.8133,21.8459,101910.0
2021-08-17 12:55:00,26.86,26.86,26.76,26.76,98574.0,21.8459,21.8459,21.7645,21.7645,98574.0
2021-08-17 13:00:00,26.76,26.81,26.7,26.8,94175.0,21.7645,21.8052,21.7157,21.7971,94175.0
2021-08-17 13:05:00,26.8,26.93,26.8,26.93,46499.0,21.7971,21.9028,21.7971,21.9028,46499.0
2021-08-17 13:10:00,26.92,26.97,26.91,26.97,26041.0,21.8947,21.9353,21.8865,21.9353,26041.0
2021-08-17 13:15:00,26.96,26.98,26.94,26.96,52832.0,21.9272,21.9435,21.9109,21.9272,52832.0
2021-08-17 13:20:00,26.96,26.96,26.84,26.89,49353.0,21.9272,21.9272,21.8296,21.8703,49353.0
2021-08-17 13:25:00,26.89,26.95,26.88,26.91,28212.0,21.8703,21.9191,21.8621,21.8865,28212.0
2021-08-17 13:30:00,26.91,26.91,26.83,26.88,27017.0,21.8865,21.8865,21.8215,21.8621,27017.0
2021-08-17 13:35:00,26.88,26.88,26.82,26.83,39592.0,21.8621,21.8621,21.8133,21.8215,39592.0
2021-08-17 13:40:00,26.82,26.85,26.78,26.8,67882.0,21.8133,21.8377,21.7808,21.7971,67882.0
2021-08-17 13:45:00,26.8,26.81,26.76,26.78,84307.0,21.7971,21.8052,21.7645,21.7808,84307.0
2021-08-17 13:50:00,26.79,26.87,26.76,26.84,75564.0,21.7889,21.854,21.7645,21.8296,75564.0
2021-08-17 13:55:00,26.85,26.98,26.85,26.95,65050.0,21.8377,21.9435,21.8377,21.9191,65050.0
2021-08-17 14:00:00,26.94,26.97,26.93,26.94,33821.0,21.9109,21.9353,21.9028,21.9109,33821.0
2021-08-17 14:05:00,26.94,26.96,26.91,26.92,22910.0,21.9109,21.9272,21.8865,21.8947,22910.0
2021-08-17 14:10:00,26.92,26.98,26.91,26.95,84498.0,21.8947,21.9435,21.8865,21.9191,84498.0
2021-08-17 14:15:00,26.95,26.98,26.93,26.94,87545.0,21.9191,21.9435,21.9028,21.9109,87545.0
2021-08-17 14:20:00,26.94,26.96,26.88,26.89,25468.0,21.9109,21.9272,21.8621,21.8703,25468.0
2021-08-17 14:25:00,26.89,26.89,26.81,26.82,28044.0,21.8703,21.8703,21.8052,21.8133,28044.0
2021-08-17 14:30:00,26.82,26.82,26.78,26.8,45306.0,21.8133,21.8133,21.7808,21.7971,45306.0
2021-08-17 14:35:00,26.8,26.83,26.78,26.8,38722.0,21.7971,21.8215,21.7808,21.7971,38722.0
2021-08-17 14:40:00,26.79,26.84,26.75,26.84,45103.0,21.7889,21.8296,21.7564,21.8296,45103.0
2021-08-17 14:45:00,26.84,26.89,26.82,26.89,23520.0,21.8296,21.8703,21.8133,21.8703,23520.0
2021-08-17 14:50:00,26.89,26.91,26.87,26.88,47372.0,21.8703,21.8865,21.854,21.8621,47372.0
2021-08-17 14:55:00,26.88,26.97,26.86,26.95,26000.0,21.8621,21.9353,21.8459,21.9191,26000.0
2021-08-17 15:00:00,26.95,26.98,26.93,26.94,31893.0,21.9191,21.9435,21.9028,21.9109,31893.0
2021-08-17 15:05:00,26.94,26.97,26.92,26.95,49938.0,21.9109,21.9353,21.8947,21.9191,49938.0
2021-08-17 15:10:00,26.94,26.94,26.9,26.91,37385.0,21.9109,21.9109,21.8784,21.8865,37385.0
2021-08-17 15:15:00,26.93,26.94,26.88,26.94,37898.0,21.9028,21.9109,21.8621,21.9109,37898.0
2021-08-17 15:20:00,26.94,26.95,26.89,26.89,45680.0,21.9109,21.9191,21.8703,21.8703,45680.0
2021-08-17 15:25:00,26.89,26.93,26.88,26.93,42529.0,21.8703,21.9028,21.8621,21.9028,42529.0
2021-08-17 15:30:00,26.93,26.97,26.9,26.91,32796.0,21.9028,21.9353,21.8784,21.8865,32796.0
2021-08-17 15:35:00,26.91,26.98,26.9,26.91,90754.0,21.8865,21.9435,21.8784,21.8865,90754.0
2021-08-17 15:40:00,26.91,26.91,26.82,26.84,101209.0,21.8865,21.8865,21.8133,21.8296,101209.0
2021-08-17 15:45:00,26.83,26.85,26.79,26.8,134210.0,21.8215,21.8377,21.7889,21.7971,134210.0
2021-08-17 15:50:00,26.8,26.87,26.79,26.84,586052.0,21.7971,21.854,21.7889,21.8296,586052.0
2021-08-17 15:55:00,26.84,26.92,26.79,26.91,545398.0,21.8296,21.8947,21.7889,21.8865,545398.0
2021-08-18 09:30:00,27.02,27.14,26.8,27.07,231079.0,21.976,22.0736,21.7971,22.0167,231079.0
2021-08-18 09:35:00,27.06,27.14,26.91,26.92,102596.0,22.0085,22.0736,21.8865,21.8947,102596.0
2021-08-18 09:40:00,26.92,26.96,26.85,26.92,51619.0,21.8947,21.9272,21.8377,21.8947,51619.0
2021-08-18 09:45:00,26.92,26.92,26.67,26.68,116110.0,21.8947,21.8947,21.6913,21.6995,116110.0
2021-08-18 09:50:00,26.67,26.88,26.65,26.88,131438.0,21.6913,21.8621,21.6751,21.8621,131438.0
2021-08-18 09:55:00,26.88,26.97,26.77,26.95,92362.0,21.8621,21.9353,21.7727,21.9191,92362.0
2021-08-18 10:00:00,26.94,26.95,26.85,26.9,74075.0,21.9109,21.9191,21.8377,21.8784,74075.0
2021-08-18 10:05:00,26.89,27.01,26.86,26.89,71653.0,21.8703,21.9679,21.8459,21.8703,71653.0
2021-08-18 10:10:00,26.9,26.94,26.81,26.87,47139.0,21.8784,21.9109,21.8052,21.854,47139.0
2021-08-18 10:15:00,26.86,26.87,26.78,26.84,59157.0,21.8459,21.854,21.7808,21.8296,59157.0
2021-08-18 10:20:00,26.83,26.93,26.83,26.83,49056.0,21.8215,21.9028,21.8215,21.8215,49056.0
2021-08-18 10:25:00,26.83,26.88,26.79,26.84,51340.0,21.8215,21.8621,21.7889,21.8296,51340.0
2021-08-18 10:30:00,26.84,26.89,26.73,26.86,55771.0,21.8296,21.8703,21.7401,21.8459,55771.0
2021-08-18 10:35:00,26.86,27.02,26.84,26.97,68040.0,21.8459,21.976,21.8296,21.9353,68040.0
2021-08-18 10:40:00,26.96,27.09,26.95,27.04,85481.0,21.9272,22.0329,21.9191,21.9923,85481.0
2021-08-18 10:45:00,27.04,27.25,27.04,27.2,155594.0,21.9923,22.1631,21.9923,22.1224,155594.0
2021-08-18 10:50:00,27.19,27.21,27.1,27.13,80896.0,22.1143,22.1305,22.0411,22.0655,80896.0
2021-08-18 10:55:00,27.12,27.25,27.12,27.19,60475.0,22.0573,22.1631,22.0573,22.1143,60475.0
2021-08-18 11:00:00,27.19,27.25,27.13,27.25,65998.0,22.1143,22.1631,22.0655,22.1631,65998.0
2021-08-18 11:05:00,27.24,27.3,27.24,27.25,70141.0,22.1549,22.2037,22.1549,22.1631,70141.0
2021-08-18 11:10:00,27.25,27.41,27.25,27.3,160708.0,22.1631,22.2932,22.1631,22.2037,160708.0
2021-08-18 11:15:00,27.29,27.32,27.24,27.26,60753.0,22.1956,22.22,22.1549,22.1712,60753.0
2021-08-18 11:20:00,27.26,27.38,27.26,27.35,56812.0,22.1712,22.2688,22.1712,22.2444,56812.0
2021-08-18 11:25:00,27.36,27.36,27.29,27.34,57130.0,22.2525,22.2525,22.1956,22.2363,57130.0
2021-08-18 11:30:00,27.33,27.35,27.25,27.26,109215.0,22.2281,22.2444,22.1631,22.1712,109215.0
2021-08-18 11:35:00,27.27,27.33,27.22,27.25,99027.0,22.1793,22.2281,22.1387,22.1631,99027.0
2021-08-18 11:40:00,27.24,27.28,27.15,27.16,92252.0,22.1549,22.1875,22.0817,22.0899,92252.0
2021-08-18 11:45:00,27.15,27.15,27.05,27.06,51418.0,22.0817,22.0817,22.0004,22.0085,51418.0
2021-08-18 11:50:00,27.06,27.15,27.03,27.1,51082.0,22.0085,22.0817,21.9841,22.0411,51082.0
2021-08-18 11:55:00,27.11,27.15,27.09,27.09,34579.0,22.0492,22.0817,22.0329,22.0329,34579.0
2021-08-18 12:00:00,27.1,27.14,27.06,27.06,33372.0,22.0411,22.0736,22.0085,22.0085,33372.0
2021-08-18 12:05:00,27.06,27.08,27.0,27.03,47536.0,22.0085,22.0248,21.9597,21.9841,47536.0
2021-08-18 12:10:00,27.03,27.05,26.93,26.95,125865.0,21.9841,22.0004,21.9028,21.9191,125865.0
2021-08-18 12:15:00,26.95,26.96,26.87,26.89,38202.0,21.9191,21.9272,21.854,21.8703,38202.0
2021-08-18 12:20:00,26.89,26.9,26.79,26.85,47097.0,21.8703,21.8784,21.7889,21.8377,47097.0
2021-08-18 12:25:00,26.85,26.91,26.82,26.82,168446.0,21.8377,21.8865,21.8133,21.8133,168446.0
2021-08-18 12:30:00,26.82,26.87,26.81,26.85,50336.0,21.8133,21.854,21.8052,21.8377,50336.0
2021-08-18 12:35:00,26.85,26.91,26.83,26.84,27189.0,21.8377,21.8865,21.8215,21.8296,27189.0
2021-08-18 12:40:00,26.84,26.85,26.81,26.84,22917.0,21.8296,21.8377,21.8052,21.8296,22917.0
2021-08-18 12:45:00,26.83,26.95,26.82,26.94,65118.0,21.8215,21.9191,21.8133,21.9109,65118.0
2021-08-18 12:50:00,26.93,26.98,26.92,26.96,59081.0,21.9028,21.9435,21.8947,21.9272,59081.0
2021-08-18 12:55:00,26.96,26.97,26.91,26.92,29962.0,21.9272,21.9353,21.8865,21.8947,29962.0
2021-08-18 13:00:00,26.93,26.93,26.84,26.88,32328.0,21.9028,21.9028,21.8296,21.8621,32328.0
2021-08-18 13:05:00,26.89,26.93,26.89,26.92,18209.0,21.8703,21.9028,21.8703,21.8947,18209.0
2021-08-18 13:10:00,26.92,26.96,26.88,26.89,30425.0,21.8947,21.9272,21.8621,21.8703,30425.0
2021-08-18 13:15:00,26.88,26.89,26.82,26.82,33942.0,21.8621,21.8703,21.8133,21.8133,33942.0
2021-08-18 13:20:00,26.83,26.95,26.83,26.94,24662.0,21.8215,21.9191,21.8215,21.9109,24662.0
2021-08-18 13:25:00,26.93,26.96,26.91,26.94,30832.0,21.9028,21.9272,21.8865,21.9109,30832.0
2021-08-18 13:30:00,26.94,26.96,26.91,26.96,32830.0,21.9109,21.9272,21.8865,21.9272,32830.0
2021-08-18 13:35:00,26.96,26.98,26.94,26.97,26610.0,21.9272,21.9435,21.9109,21.9353,26610.0
2021-08-18 13:40:00,26.96,26.99,26.95,26.99,42229.0,21.9272,21.9516,21.9191,21.9516,42229.0
2021-08-18 13:45:00,26.99,27.0,26.94,26.97,56840.0,21.9516,21.9597,21.9109,21.9353,56840.0
2021-08-18 13:50:00,26.97,27.0,26.94,26.98,73688.0,21.9353,21.9597,21.9109,21.9435,73688.0
2021-08-18 13:55:00,26.97,26.99,26.95,26.96,18922.0,21.9353,21.9516,21.9191,21.9272,18922.0
2021-08-18 14:00:00,26.96,27.02,26.94,27.02,56084.0,21.9272,21.976,21.9109,21.976,56084.0
2021-08-18 14:05:00,27.02,27.05,26.99,27.03,32563.0,21.976,22.0004,21.9516,21.9841,32563.0
2021-08-18 14:10:00,27.04,27.09,26.85,26.89,72730.0,21.9923,22.0329,21.8377,21.8703,72730.0
2021-08-18 14:15:00,26.88,26.93,26.82,26.84,57854.0,21.8621,21.9028,21.8133,21.8296,57854.0
2021-08-18 14:20:00,26.83,26.9,26.82,26.89,53744.0,21.8215,21.8784,21.8133,21.8703,53744.0
2021-08-18 14:25:00,26.88,26.92,26.81,26.85,39811.0,21.8621,21.8947,21.8052,21.8377,39811.0
2021-08-18 14:30:00,26.86,26.88,26.83,26.83,38067.0,21.8459,21.8621,21.8215,21.8215,38067.0
2021-08-18 14:35:00,26.84,26.88,26.79,26.8,52604.0,21.8296,21.8621,21.7889,21.7971,52604.0
2021-08-18 14:40:00,26.8,26.81,26.76,26.79,42150.0,21.7971,21.8052,21.7645,21.7889,42150.0
2021-08-18 14:45:00,26.79,26.81,26.74,26.79,93510.0,21.7889,21.8052,21.7483,21.7889,93510.0
2021-08-18 14:50:00,26.79,26.79,26.72,26.74,32451.0,21.7889,21.7889,21.732,21.7483,32451.0
2021-08-18 14:55:00,26.74,26.78,26.72,26.75,47819.0,21.7483,21.7808,21.732,21.7564,47819.0
2021-08-18 15:00:00,26.73,26.73,26.67,26.68,53416.0,21.7401,21.7401,21.6913,21.6995,53416.0
2021-08-18 15:05:00,26.68,26.71,26.66,26.67,35625.0,21.6995,21.7239,21.6832,21.6913,35625.0
2021-08-18 15:10:00,26.67,26.73,26.62,26.63,37692.0,21.6913,21.7401,21.6507,21.6588,37692.0
2021-08-18 15:15:00,26.63,26.63,26.59,26.62,62568.0,21.6588,21.6588,21.6263,21.6507,62568.0
2021-08-18 15:20:00,26.62,26.63,26.55,26.57,66242.0,21.6507,21.6588,21.5937,21.61,66242.0
2021-08-18 15:25:00,26.57,26.58,26.5,26.5,95790.0,21.61,21.6181,21.5531,21.5531,95790.0
2021-08-18 15:30:00,26.5,26.51,26.36,26.4,237905.0,21.5531,21.5612,21.4392,21.4717,237905.0
2021-08-18 15:35:00,26.4,26.41,26.3,26.34,126066.0,21.4717,21.4799,21.3904,21.4229,126066.0
2021-08-18 15:40:00,26.33,26.37,26.31,26.33,236768.0,21.4148,21.4473,21.3985,21.4148,236768.0
2021-08-18 15:45:00,26.33,26.35,26.23,26.23,220368.0,21.4148,21.4311,21.3335,21.3335,220368.0
2021-08-18 15:50:00,26.23,26.26,26.15,26.2,251532.0,21.3335,21.3579,21.2684,21.3091,251532.0
2021-08-18 15:55:00,26.2,26.21,26.09,26.15,548067.0,21.3091,21.3172,21.2196,21.2684,548067.0
2021-08-19 09:30:00,25.43,25.83,25.4,25.6,762693.0,20.6828,21.0081,20.6584,20.8211,762693.0
2021-08-19 09:35:00,25.59,25.64,25.32,25.42,310452.0,20.813,20.8536,20.5934,20.6747,310452.0
2021-08-19 09:40:00,25.4,25.44,25.25,25.29,255416.0,20.6584,20.691,20.5364,20.569,255416.0
2021-08-19 09:45:00,25.3,25.56,25.26,25.3,216364.0,20.5771,20.7886,20.5446,20.5771,216364.0
2021-08-19 09:50:00,25.31,25.31,25.11,25.13,238931.0,20.5852,20.5852,20.4226,20.4388,238931.0
2021-08-19 09:55:00,25.13,25.22,25.05,25.14,257843.0,20.4388,20.512,20.3738,20.447,257843.0
2021-08-19 10:00:00,25.14,25.19,25.03,25.17,306618.0,20.447,20.4876,20.3575,20.4714,306618.0
2021-08-19 10:05:00,25.17,25.27,25.1,25.17,218711.0,20.4714,20.5527,20.4144,20.4714,218711.0
2021-08-19 10:10:00,25.17,25.19,24.94,24.98,280727.0,20.4714,20.4876,20.2843,20.3168,280727.0
2021-08-19 10:15:00,24.99,25.11,24.93,25.07,248947.0,20.325,20.4226,20.2762,20.39,248947.0
2021-08-19 10:20:00,25.07,25.09,24.87,24.89,174030.0,20.39,20.4063,20.2274,20.2436,174030.0
2021-08-19 10:25:00,24.88,24.89,24.77,24.79,138549.0,20.2355,20.2436,20.146,20.1623,138549.0
2021-08-19 10:30:00,24.79,24.82,24.69,24.71,181597.0,20.1623,20.1867,20.081,20.0972,181597.0
2021-08-19 10:35:00,24.72,24.85,24.7,24.75,221197.0,20.1054,20.2111,20.0891,20.1298,221197.0
2021-08-19 10:40:00,24.76,24.77,24.59,24.63,228121.0,20.1379,20.146,19.9996,20.0322,228121.0
2021-08-19 10:45:00,24.63,24.69,24.53,24.54,161873.0,20.0322,20.081,19.9508,19.959,161873.0
2021-08-19 10:50:00,24.55,24.71,24.52,24.66,152130.0,19.9671,20.0972,19.9427,20.0566,152130.0
2021-08-19 10:55:00,24.66,24.78,24.58,24.73,102083.0,20.0566,20.1542,19.9915,20.1135,102083.0
2021-08-19 11:00:00,24.73,24.77,24.56,24.64,138959.0,20.1135,20.146,19.9752,20.0403,138959.0
2021-08-19 11:05:00,24.64,24.66,24.54,24.58,131408.0,20.0403,20.0566,19.959,19.9915,131408.0
2021-08-19 11:10:00,24.59,24.61,24.51,24.58,155498.0,19.9996,20.0159,19.9346,19.9915,155498.0
2021-08-19 11:15:00,24.58,24.66,24.46,24.66,127300.0,19.9915,20.0566,19.8939,20.0566,127300.0
2021-08-19 11:20:00,24.66,24.68,24.56,24.62,121246.0,20.0566,20.0728,19.9752,20.024,121246.0
2021-08-19 11:25:00,24.62,24.63,24.49,24.6,137305.0,20.024,20.0322,19.9183,20.0078,137305.0
2021-08-19 11:30:00,24.6,24.68,24.53,24.64,127733.0,20.0078,20.0728,19.9508,20.0403,127733.0
2021-08-19 11:35:00,24.63,24.69,24.54,24.63,78752.0,20.0322,20.081,19.959,20.0322,78752.0
2021-08-19 11:40:00,24.64,24.82,24.63,24.8,158627.0,20.0403,20.1867,20.0322,20.1704,158627.0
2021-08-19 11:45:00,24.8,24.85,24.75,24.8,90292.0,20.1704,20.2111,20.1298,20.1704,90292.0
2021-08-19 11:50:00,24.8,24.89,24.77,24.87,131212.0,20.1704,20.2436,20.146,20.2274,131212.0
2021-08-19 11:55:00,24.88,24.95,24.85,24.86,82412.0,20.2355,20.2924,20.2111,20.2192,82412.0
2021-08-19 12:00:00,24.86,24.97,24.84,24.94,100752.0,20.2192,20.3087,20.203,20.2843,100752.0
2021-08-19 12:05:00,24.94,24.95,24.8,24.81,79512.0,20.2843,20.2924,20.1704,20.1786,79512.0
2021-08-19 12:10:00,24.81,24.9,24.8,24.82,59021.0,20.1786,20.2518,20.1704,20.1867,59021.0
2021-08-19 12:15:00,24.82,24.83,24.73,24.75,72902.0,20.1867,20.1948,20.1135,20.1298,72902.0
2021-08-19 12:20:00,24.76,24.82,24.72,24.78,48329.0,20.1379,20.1867,20.1054,20.1542,48329.0
2021-08-19 12:25:00,24.78,24.83,24.75,24.77,56099.0,20.1542,20.1948,20.1298,20.146,56099.0
2021-08-19 12:30:00,24.78,24.79,24.67,24.71,74089.0,20.1542,20.1623,20.0647,20.0972,74089.0
2021-08-19 12:35:00,24.71,24.8,24.67,24.79,71394.0,20.0972,20.1704,20.0647,20.1623,71394.0
2021-08-19 12:40:00,24.78,24.87,24.77,24.78,83013.0,20.1542,20.2274,20.146,20.1542,83013.0
2021-08-19 12:45:00,24.78,24.81,24.74,24.79,68731.0,20.1542,20.1786,20.1216,20.1623,68731.0
2021-08-19 12:50:00,24.78,24.87,24.74,24.84,105037.0,20.1542,20.2274,20.1216,20.203,105037.0
2021-08-19 12:55:00,24.84,24.94,24.82,24.9,132838.0,20.203,20.2843,20.1867,20.2518,132838.0
2021-08-19 13:00:00,24.9,24.92,24.83,24.84,336076.0,20.2518,20.268,20.1948,20.203,336076.0
2021-08-19 13:05:00,24.84,24.85,24.78,24.79,120205.0,20.203,20.2111,20.1542,20.1623,120205.0
2021-08-19 13:10:00,24.79,24.85,24.76,24.81,60726.0,20.1623,20.2111,20.1379,20.1786,60726.0
2021-08-19 13:15:00,24.82,24.82,24.78,24.8,40517.0,20.1867,20.1867,20.1542,20.1704,40517.0
2021-08-19 13:20:00,24.8,24.83,24.79,24.83,36997.0,20.1704,20.1948,20.1623,20.1948,36997.0
2021-08-19 13:25:00,24.82,24.87,24.79,24.8,60417.0,20.1867,20.2274,20.1623,20.1704,60417.0
2021-08-19 13:30:00,24.81,24.82,24.73,24.8,92314.0,20.1786,20.1867,20.1135,20.1704,92314.0
2021-08-19 13:35:00,24.81,24.85,24.77,24.85,57095.0,20.1786,20.2111,20.146,20.2111,57095.0
2021-08-19 13:40:00,24.84,24.98,24.82,24.97,74260.0,20.203,20.3168,20.1867,20.3087,74260.0
2021-08-19 13:45:00,24.97,24.98,24.89,24.97,140560.0,20.3087,20.3168,20.2436,20.3087,140560.0
2021-08-19 13:50:00,24.97,24.98,24.87,24.89,51545.0,20.3087,20.3168,20.2274,20.2436,51545.0
2021-08-19 13:55:00,24.89,24.89,24.72,24.75,67053.0,20.2436,20.2436,20.1054,20.1298,67053.0
2021-08-19 14:00:00,24.76,24.83,24.75,24.8,187662.0,20.1379,20.1948,20.1298,20.1704,187662.0
2021-08-19 14:05:00,24.8,24.86,24.79,24.84,105756.0,20.1704,20.2192,20.1623,20.203,105756.0
2021-08-19 14:10:00,24.84,24.91,24.79,24.84,92795.0,20.203,20.2599,20.1623,20.203,92795.0
2021-08-19 14:15:00,24.84,24.87,24.79,24.87,160961.0,20.203,20.2274,20.1623,20.2274,160961.0
2021-08-19 14:20:00,24.87,24.89,24.83,24.87,78077.0,20.2274,20.2436,20.1948,20.2274,78077.0
2021-08-19 14:25:00,24.88,24.9,24.77,24.77,92544.0,20.2355,20.2518,20.146,20.146,92544.0
2021-08-19 14:30:00,24.77,24.85,24.72,24.85,104618.0,20.146,20.2111,20.1054,20.2111,104618.0
2021-08-19 14:35:00,24.85,24.88,24.82,24.82,68573.0,20.2111,20.2355,20.1867,20.1867,68573.0
2021-08-19 14:40:00,24.81,24.82,24.76,24.77,96918.0,20.1786,20.1867,20.1379,20.146,96918.0
2021-08-19 14:45:00,24.78,24.83,24.74,24.8,87320.0,20.1542,20.1948,20.1216,20.1704,87320.0
2021-08-19 14:50:00,24.8,24.9,24.74,24.89,145388.0,20.1704,20.2518,20.1216,20.2436,145388.0
2021-08-19 14:55:00,24.89,24.92,24.86,24.91,69069.0,20.2436,20.268,20.2192,20.2599,69069.0
2021-08-19 15:00:00,24.91,25.09,24.9,25.09,182343.0,20.2599,20.4063,20.2518,20.4063,182343.0
2021-08-19 15:05:00,25.09,25.22,25.06,25.19,248475.0,20.4063,20.512,20.3819,20.4876,248475.0
2021-08-19 15:10:00,25.19,25.28,25.18,25.28,282742.0,20.4876,20.5608,20.4795,20.5608,282742.0
2021-08-19 15:15:00,25.28,25.31,25.17,25.21,200313.0,20.5608,20.5852,20.4714,20.5039,200313.0
2021-08-19 15:20:00,25.21,25.27,25.18,25.25,166002.0,20.5039,20.5527,20.4795,20.5364,166002.0
2021-08-19 15:25:00,25.25,25.35,25.23,25.35,152006.0,20.5364,20.6178,20.5202,20.6178,152006.0
2021-08-19 15:30:00,25.35,25.4,25.27,25.39,244452.0,20.6178,20.6584,20.5527,20.6503,244452.0
2021-08-19 15:35:00,25.39,25.4,25.29,25.3,237650.0,20.6503,20.6584,20.569,20.5771,237650.0
2021-08-19 15:40:00,25.3,25.32,25.1,25.13,569151.0,20.5771,20.5934,20.4144,20.4388,569151.0
2021-08-19 15:45:00,25.13,25.25,25.11,25.24,317008.0,20.4388,20.5364,20.4226,20.5283,317008.0
2021-08-19 15:50:00,25.23,25.33,25.21,25.3,469351.0,20.5202,20.6015,20.5039,20.5771,469351.0
2021-08-19 15:55:00,25.3,25.36,25.28,25.35,893495.0,20.5771,20.6259,20.5608,20.6178,893495.0
2021-08-20 09:30:00,24.96,25.11,24.79,25.01,297533.0,20.3006,20.4226,20.1623,20.3412,297533.0
2021-08-20 09:35:00,25.04,25.17,25.03,25.15,153492.0,20.3656,20.4714,20.3575,20.4551,153492.0
2021-08-20 09:40:00,25.15,25.18,24.91,25.01,88431.0,20.4551,20.4795,20.2599,20.3412,88431.0
2021-08-20 09:45:00,25.02,25.25,25.02,25.21,160414.0,20.3494,20.5364,20.3494,20.5039,160414.0
2021-08-20 09:50:00,25.21,25.22,25.11,25.12,90251.0,20.5039,20.512,20.4226,20.4307,90251.0
2021-08-20 09:55:00,25.11,25.26,25.08,25.19,99699.0,20.4226,20.5446,20.3982,20.4876,99699.0
2021-08-20 10:00:00,25.19,25.25,25.11,25.13,96029.0,20.4876,20.5364,20.4226,20.4388,96029.0
2021-08-20 10:05:00,25.14,25.14,25.0,25.04,76824.0,20.447,20.447,20.3331,20.3656,76824.0
2021-08-20 10:10:00,25.04,25.04,24.91,24.94,92193.0,20.3656,20.3656,20.2599,20.2843,92193.0
2021-08-20 10:15:00,24.93,25.09,24.91,25.09,119906.0,20.2762,20.4063,20.2599,20.4063,119906.0
2021-08-20 10:20:00,25.09,25.22,25.04,25.09,137436.0,20.4063,20.512,20.3656,20.4063,137436.0
2021-08-20 10:25:00,25.09,25.19,25.09,25.12,53654.0,20.4063,20.4876,20.4063,20.4307,53654.0
2021-08-20 10:30:00,25.12,25.27,25.11,25.19,71434.0,20.4307,20.5527,20.4226,20.4876,71434.0
2021-08-20 10:35:00,25.18,25.2,25.07,25.14,80004.0,20.4795,20.4958,20.39,20.447,80004.0
2021-08-20 10:40:00,25.14,25.2,25.05,25.06,65127.0,20.447,20.4958,20.3738,20.3819,65127.0
2021-08-20 10:45:00,25.06,25.12,25.01,25.09,70745.0,20.3819,20.4307,20.3412,20.4063,70745.0
2021-08-20 10:50:00,25.09,25.11,25.03,25.08,48413.0,20.4063,20.4226,20.3575,20.3982,48413.0
2021-08-20 10:55:00,25.08,25.25,25.04,25.25,47084.0,20.3982,20.5364,20.3656,20.5364,47084.0
2021-08-20 11:00:00,25.25,25.25,25.17,25.21,109331.0,20.5364,20.5364,20.4714,20.5039,109331.0
2021-08-20 11:05:00,25.21,25.34,25.19,25.33,196336.0,20.5039,20.6096,20.4876,20.6015,196336.0
2021-08-20 11:10:00,25.33,25.48,25.3,25.48,180718.0,20.6015,20.7235,20.5771,20.7235,180718.0
2021-08-20 11:15:00,25.48,25.6,25.47,25.57,162509.0,20.7235,20.8211,20.7154,20.7967,162509.0
2021-08-20 11:20:00,25.56,25.62,25.54,25.57,165212.0,20.7886,20.8374,20.7723,20.7967,165212.0
2021-08-20 11:25:00,25.57,25.66,25.54,25.58,250130.0,20.7967,20.8699,20.7723,20.8048,250130.0
2021-08-20 11:30:00,25.58,25.73,25.57,25.73,150038.0,20.8048,20.9268,20.7967,20.9268,150038.0
2021-08-20 11:35:00,25.73,25.73,25.63,25.68,94405.0,20.9268,20.9268,20.8455,20.8861,94405.0
2021-08-20 11:40:00,25.67,25.69,25.56,25.57,102078.0,20.878,20.8943,20.7886,20.7967,102078.0
2021-08-20 11:45:00,25.58,25.58,25.48,25.5,53487.0,20.8048,20.8048,20.7235,20.7398,53487.0
2021-08-20 11:50:00,25.51,25.55,25.46,25.48,28939.0,20.7479,20.7804,20.7072,20.7235,28939.0
2021-08-20 11:55:00,25.48,25.61,25.46,25.6,50558.0,20.7235,20.8292,20.7072,20.8211,50558.0
2021-08-20 12:00:00,25.62,25.71,25.6,25.71,47673.0,20.8374,20.9105,20.8211,20.9105,47673.0
2021-08-20 12:05:00,25.7,25.71,25.6,25.61,44901.0,20.9024,20.9105,20.8211,20.8292,44901.0
2021-08-20 12:10:00,25.61,25.66,25.59,25.63,50172.0,20.8292,20.8699,20.813,20.8455,50172.0
2021-08-20 12:15:00,25.62,25.63,25.56,25.58,41891.0,20.8374,20.8455,20.7886,20.8048,41891.0
2021-08-20 12:20:00,25.58,25.58,25.51,25.52,42453.0,20.8048,20.8048,20.7479,20.756,42453.0
2021-08-20 12:25:00,25.53,25.61,25.52,25.61,32218.0,20.7642,20.8292,20.756,20.8292,32218.0
2021-08-20 12:30:00,25.6,25.63,25.57,25.61,75632.0,20.8211,20.8455,20.7967,20.8292,75632.0
2021-08-20 12:35:00,25.6,25.63,25.58,25.61,52834.0,20.8211,20.8455,20.8048,20.8292,52834.0
2021-08-20 12:40:00,25.6,25.65,25.59,25.61,41112.0,20.8211,20.8617,20.813,20.8292,41112.0
2021-08-20 12:45:00,25.62,25.65,25.59,25.65,82635.0,20.8374,20.8617,20.813,20.8617,82635.0
2021-08-20 12:50:00,25.64,25.71,25.62,25.65,94116.0,20.8536,20.9105,20.8374,20.8617,94116.0
2021-08-20 12:55:00,25.65,25.65,25.56,25.57,63731.0,20.8617,20.8617,20.7886,20.7967,63731.0
2021-08-20 13:00:00,25.58,25.67,25.57,25.64,30425.0,20.8048,20.878,20.7967,20.8536,30425.0
2021-08-20 13:05:00,25.65,25.7,25.64,25.66,28417.0,20.8617,20.9024,20.8536,20.8699,28417.0
2021-08-20 13:10:00,25.67,25.75,25.66,25.73,76213.0,20.878,20.9431,20.8699,20.9268,76213.0
2021-08-20 13:15:00,25.73,25.78,25.67,25.67,198794.0,20.9268,20.9675,20.878,20.878,198794.0
2021-08-20 13:20:00,25.67,25.71,25.57,25.58,78791.0,20.878,20.9105,20.7967,20.8048,78791.0
2021-08-20 13:25:00,25.58,25.6,25.49,25.5,55879.0,20.8048,20.8211,20.7316,20.7398,55879.0
2021-08-20 13:30:00,25.5,25.51,25.45,25.5,97402.0,20.7398,20.7479,20.6991,20.7398,97402.0
2021-08-20 13:35:00,25.5,25.54,25.46,25.46,59070.0,20.7398,20.7723,20.7072,20.7072,59070.0
2021-08-20 13:40:00,25.45,25.49,25.44,25.46,85890.0,20.6991,20.7316,20.691,20.7072,85890.0
2021-08-20 13:45:00,25.46,25.48,25.39,25.4,70904.0,20.7072,20.7235,20.6503,20.6584,70904.0
2021-08-20 13:50:00,25.41,25.48,25.41,25.47,37756.0,20.6666,20.7235,20.6666,20.7154,37756.0
2021-08-20 13:55:00,25.46,25.48,25.36,25.37,45637.0,20.7072,20.7235,20.6259,20.634,45637.0
2021-08-20 14:00:00,25.38,25.53,25.37,25.5,38668.0,20.6422,20.7642,20.634,20.7398,38668.0
2021-08-20 14:05:00,25.49,25.52,25.47,25.49,29195.0,20.7316,20.756,20.7154,20.7316,29195.0
2021-08-20 14:10:00,25.49,25.53,25.48,25.52,52081.0,20.7316,20.7642,20.7235,20.756,52081.0
2021-08-20 14:15:00,25.53,25.59,25.52,25.58,45302.0,20.7642,20.813,20.756,20.8048,45302.0
2021-08-20 14:20:00,25.57,25.57,25.48,25.5,58677.0,20.7967,20.7967,20.7235,20.7398,58677.0
2021-08-20 14:25:00,25.5,25.59,25.5,25.53,30385.0,20.7398,20.813,20.7398,20.7642,30385.0
2021-08-20 14:30:00,25.54,25.57,25.47,25.48,90579.0,20.7723,20.7967,20.7154,20.7235,90579.0
2021-08-20 14:35:00,25.48,25.49,25.44,25.44,74535.0,20.7235,20.7316,20.691,20.691,74535.0
2021-08-20 14:40:00,25.44,25.49,25.44,25.46,103234.0,20.691,20.7316,20.691,20.7072,103234.0
2021-08-20 14:45:00,25.46,25.49,25.45,25.48,52853.0,20.7072,20.7316,20.6991,20.7235,52853.0
2021-08-20 14:50:00,25.49,25.54,25.48,25.54,49633.0,20.7316,20.7723,20.7235,20.7723,49633.0
2021-08-20 14:55:00,25.54,25.57,25.52,25.52,48813.0,20.7723,20.7967,20.756,20.756,48813.0
2021-08-20 15:00:00,25.52,25.59,25.52,25.55,44422.0,20.756,20.813,20.756,20.7804,44422.0
2021-08-20 15:05:00,25.55,25.56,25.49,25.52,71864.0,20.7804,20.7886,20.7316,20.756,71864.0
2021-08-20 15:10:00,25.53,25.56,25.52,25.55,74922.0,20.7642,20.7886,20.756,20.7804,74922.0
2021-08-20 15:15:00,25.55,25.58,25.52,25.52,47719.0,20.7804,20.8048,20.756,20.756,47719.0
2021-08-20 15:20:00,25.53,25.55,25.51,25.54,30634.0,20.7642,20.7804,20.7479,20.7723,30634.0
2021-08-20 15:25:00,25.55,25.59,25.54,25.57,78000.0,20.7804,20.813,20.7723,20.7967,78000.0
2021-08-20 15:30:00,25.58,25.61,25.54,25.61,74169.0,20.8048,20.8292,20.7723,20.8292,74169.0
2021-08-20 15:35:00,25.61,25.61,25.55,25.57,90789.0,20.8292,20.8292,20.7804,20.7967,90789.0
2021-08-20 15:40:00,25.58,25.59,25.53,25.57,123287.0,20.8048,20.813,20.7642,20.7967,123287.0
2021-08-20 15:45:00,25.57,25.61,25.55,25.61,155361.0,20.7967,20.8292,20.7804,20.8292,155361.0
2021-08-20 15:50:00,25.61,25.62,25.56,25.61,217194.0,20.8292,20.8374,20.7886,20.8292,217194.0
2021-08-20 15:55:00,25.61,25.71,25.59,25.7,618678.0,20.8292,20.9105,20.813,20.9024,618678.0
2021-08-23 09:30:00,26.72,26.96,26.64,26.75,459217.0,21.732,21.9272,21.6669,21.7564,459217.0
2021-08-23 09:35:00,26.75,26.87,26.69,26.75,249922.0,21.7564,21.854,21.7076,21.7564,249922.0
2021-08-23 09:40:00,26.77,26.98,26.76,26.88,194661.0,21.7727,21.9435,21.7645,21.8621,194661.0
2021-08-23 09:45:00,26.89,26.96,26.78,26.94,159851.0,21.8703,21.9272,21.7808,21.9109,159851.0
2021-08-23 09:50:00,26.95,27.11,26.94,27.1,191097.0,21.9191,22.0492,21.9109,22.0411,191097.0
2021-08-23 09:55:00,27.1,27.15,27.0,27.04,148660.0,22.0411,22.0817,21.9597,21.9923,148660.0
2021-08-23 10:00:00,27.04,27.18,26.97,27.01,148167.0,21.9923,22.1061,21.9353,21.9679,148167.0
2021-08-23 10:05:00,27.01,27.1,26.89,26.92,112572.0,21.9679,22.0411,21.8703,21.8947,112572.0
2021-08-23 10:10:00,26.92,27.16,26.91,27.14,124128.0,21.8947,22.0899,21.8865,22.0736,124128.0
2021-08-23 10:15:00,27.14,27.22,27.11,27.11,77558.0,22.0736,22.1387,22.0492,22.0492,77558.0
2021-08-23 10:20:00,27.12,27.19,27.07,27.11,126191.0,22.0573,22.1143,22.0167,22.0492,126191.0
2021-08-23 10:25:00,27.11,27.18,27.09,27.1,85586.0,22.0492,22.1061,22.0329,22.0411,85586.0
2021-08-23 10:30:00,27.1,27.12,26.94,26.98,110115.0,22.0411,22.0573,21.9109,21.9435,110115.0
2021-08-23 10:35:00,26.98,27.1,26.95,27.08,79992.0,21.9435,22.0411,21.9191,22.0248,79992.0
2021-08-23 10:40:00,27.07,27.11,26.96,27.04,91288.0,22.0167,22.0492,21.9272,21.9923,91288.0
2021-08-23 10:45:00,27.05,27.18,27.05,27.18,90308.0,22.0004,22.1061,22.0004,22.1061,90308.0
2021-08-23 10:50:00,27.18,27.25,27.16,27.25,77650.0,22.1061,22.1631,22.0899,22.1631,77650.0
2021-08-23 10:55:00,27.25,27.28,27.2,27.23,83472.0,22.1631,22.1875,22.1224,22.1468,83472.0
2021-08-23 11:00:00,27.23,27.3,27.21,27.29,83077.0,22.1468,22.2037,22.1305,22.1956,83077.0
2021-08-23 11:05:00,27.28,27.31,27.12,27.14,51891.0,22.1875,22.2119,22.0573,22.0736,51891.0
2021-08-23 11:10:00,27.15,27.22,27.15,27.17,46808.0,22.0817,22.1387,22.0817,22.098,46808.0
2021-08-23 11:15:00,27.17,27.2,27.14,27.16,64733.0,22.098,22.1224,22.0736,22.0899,64733.0
2021-08-23 11:20:00,27.17,27.33,27.16,27.3,111592.0,22.098,22.2281,22.0899,22.2037,111592.0
2021-08-23 11:25:00,27.3,27.31,27.19,27.22,80368.0,22.2037,22.2119,22.1143,22.1387,80368.0
2021-08-23 11:30:00,27.23,27.26,27.16,27.17,41303.0,22.1468,22.1712,22.0899,22.098,41303.0
2021-08-23 11:35:00,27.17,27.18,27.12,27.16,58730.0,22.098,22.1061,22.0573,22.0899,58730.0
2021-08-23 11:40:00,27.17,27.2,27.12,27.13,50167.0,22.098,22.1224,22.0573,22.0655,50167.0
2021-08-23 11:45:00,27.13,27.18,27.11,27.15,62761.0,22.0655,22.1061,22.0492,22.0817,62761.0
2021-08-23 11:50:00,27.15,27.17,27.13,27.16,34540.0,22.0817,22.098,22.0655,22.0899,34540.0
2021-08-23 11:55:00,27.17,27.18,27.08,27.14,56172.0,22.098,22.1061,22.0248,22.0736,56172.0
2021-08-23 12:00:00,27.14,27.24,27.14,27.23,85010.0,22.0736,22.1549,22.0736,22.1468,85010.0
2021-08-23 12:05:00,27.23,27.26,27.21,27.22,20415.0,22.1468,22.1712,22.1305,22.1387,20415.0
2021-08-23 12:10:00,27.22,27.23,27.16,27.17,21684.0,22.1387,22.1468,22.0899,22.098,21684.0
2021-08-23 12:15:00,27.17,27.23,27.14,27.23,41497.0,22.098,22.1468,22.0736,22.1468,41497.0
2021-08-23 12:20:00,27.24,27.25,27.18,27.19,22039.0,22.1549,22.1631,22.1061,22.1143,22039.0
2021-08-23 12:25:00,27.19,27.23,27.17,27.21,20411.0,22.1143,22.1468,22.098,22.1305,20411.0
2021-08-23 12:30:00,27.22,27.24,27.19,27.23,18511.0,22.1387,22.1549,22.1143,22.1468,18511.0
2021-08-23 12:35:00,27.23,27.28,27.22,27.26,30990.0,22.1468,22.1875,22.1387,22.1712,30990.0
2021-08-23 12:40:00,27.26,27.29,27.25,27.26,18008.0,22.1712,22.1956,22.1631,22.1712,18008.0
2021-08-23 12:45:00,27.26,27.28,27.24,27.24,26616.0,22.1712,22.1875,22.1549,22.1549,26616.0
2021-08-23 12:50:00,27.25,27.29,27.24,27.28,22665.0,22.1631,22.1956,22.1549,22.1875,22665.0
2021-08-23 12:55:00,27.29,27.32,27.27,27.3,58113.0,22.1956,22.22,22.1793,22.2037,58113.0
2021-08-23 13:00:00,27.3,27.32,27.25,27.26,26163.0,22.2037,22.22,22.1631,22.1712,26163.0
2021-08-23 13:05:00,27.25,27.26,27.24,27.26,24389.0,22.1631,22.1712,22.1549,22.1712,24389.0
2021-08-23 13:10:00,27.26,27.31,27.24,27.3,53056.0,22.1712,22.2119,22.1549,22.2037,53056.0
2021-08-23 13:15:00,27.3,27.32,27.29,27.31,42348.0,22.2037,22.22,22.1956,22.2119,42348.0
2021-08-23 13:20:00,27.31,27.35,27.29,27.35,40771.0,22.2119,22.2444,22.1956,22.2444,40771.0
2021-08-23 13:25:00,27.35,27.37,27.32,27.36,43062.0,22.2444,22.2607,22.22,22.2525,43062.0
2021-08-23 13:30:00,27.36,27.37,27.34,27.36,22310.0,22.2525,22.2607,22.2363,22.2525,22310.0
2021-08-23 13:35:00,27.35,27.35,27.18,27.21,58001.0,22.2444,22.2444,22.1061,22.1305,58001.0
2021-08-23 13:40:00,27.22,27.27,27.19,27.26,29577.0,22.1387,22.1793,22.1143,22.1712,29577.0
2021-08-23 13:45:00,27.26,27.27,27.23,27.25,10550.0,22.1712,22.1793,22.1468,22.1631,10550.0
2021-08-23 13:50:00,27.26,27.26,27.22,27.24,24323.0,22.1712,22.1712,22.1387,22.1549,24323.0
2021-08-23 13:55:00,27.23,27.27,27.23,27.25,16538.0,22.1468,22.1793,22.1468,22.1631,16538.0
2021-08-23 14:00:00,27.25,27.29,27.25,27.28,22868.0,22.1631,22.1956,22.1631,22.1875,22868.0
2021-08-23 14:05:00,27.29,27.32,27.25,27.29,21446.0,22.1956,22.22,22.1631,22.1956,21446.0
2021-08-23 14:10:00,27.29,27.3,27.26,27.29,20799.0,22.1956,22.2037,22.1712,22.1956,20799.0
2021-08-23 14:15:00,27.29,27.29,27.23,27.25,28115.0,22.1956,22.1956,22.1468,22.1631,28115.0
2021-08-23 14:20:00,27.24,27.31,27.24,27.3,34166.0,22.1549,22.2119,22.1549,22.2037,34166.0
2021-08-23 14:25:00,27.29,27.3,27.25,27.25,43086.0,22.1956,22.2037,22.1631,22.1631,43086.0
2021-08-23 14:30:00,27.24,27.31,27.23,27.3,20142.0,22.1549,22.2119,22.1468,22.2037,20142.0
2021-08-23 14:35:00,27.3,27.34,27.3,27.34,32029.0,22.2037,22.2363,22.2037,22.2363,32029.0
2021-08-23 14:40:00,27.33,27.35,27.28,27.3,48534.0,22.2281,22.2444,22.1875,22.2037,48534.0
2021-08-23 14:45:00,27.3,27.36,27.3,27.33,86560.0,22.2037,22.2525,22.2037,22.2281,86560.0
2021-08-23 14:50:00,27.33,27.33,27.3,27.32,32295.0,22.2281,22.2281,22.2037,22.22,32295.0
2021-08-23 14:55:00,27.32,27.34,27.3,27.34,56010.0,22.22,22.2363,22.2037,22.2363,56010.0
2021-08-23 15:00:00,27.32,27.33,27.28,27.29,50535.0,22.22,22.2281,22.1875,22.1956,50535.0
2021-08-23 15:05:00,27.29,27.29,27.21,27.21,45647.0,22.1956,22.1956,22.1305,22.1305,45647.0
2021-08-23 15:10:00,27.21,27.24,27.18,27.23,73056.0,22.1305,22.1549,22.1061,22.1468,73056.0
2021-08-23 15:15:00,27.24,27.24,27.16,27.17,54253.0,22.1549,22.1549,22.0899,22.098,54253.0
2021-08-23 15:20:00,27.18,27.25,27.17,27.22,55185.0,22.1061,22.1631,22.098,22.1387,55185.0
2021-08-23 15:25:00,27.21,27.25,27.2,27.25,59702.0,22.1305,22.1631,22.1224,22.1631,59702.0
2021-08-23 15:30:00,27.26,27.31,27.22,27.29,81109.0,22.1712,22.2119,22.1387,22.1956,81109.0
2021-08-23 15:35:00,27.29,27.32,27.26,27.28,93562.0,22.1956,22.22,22.1712,22.1875,93562.0
2021-08-23 15:40:00,27.28,27.31,27.25,27.3,124374.0,22.1875,22.2119,22.1631,22.2037,124374.0
2021-08-23 15:45:00,27.3,27.34,27.29,27.32,146754.0,22.2037,22.2363,22.1956,22.22,146754.0
2021-08-23 15:50:00,27.32,27.32,27.23,27.25,212772.0,22.22,22.22,22.1468,22.1631,212772.0
2021-08-23 15:55:00,27.26,27.28,27.21,27.26,417860.0,22.1712,22.1875,22.1305,22.1712,417860.0
2021-08-24 09:30:00,27.73,27.92,27.55,27.61,196273.0,22.5535,22.708,22.4071,22.4559,196273.0
2021-08-24 09:35:00,27.58,27.97,27.57,27.96,114256.0,22.4315,22.7487,22.4233,22.7405,114256.0
2021-08-24 09:40:00,27.96,28.03,27.83,27.84,156338.0,22.7405,22.7975,22.6348,22.6429,156338.0
2021-08-24 09:45:00,27.85,27.95,27.8,27.93,109783.0,22.6511,22.7324,22.6104,22.7161,109783.0
2021-08-24 09:50:00,27.93,28.06,27.9,27.96,91507.0,22.7161,22.8219,22.6917,22.7405,91507.0
2021-08-24 09:55:00,27.97,28.07,27.93,28.05,77824.0,22.7487,22.83,22.7161,22.8137,77824.0
2021-08-24 10:00:00,28.04,28.06,27.81,27.85,101192.0,22.8056,22.8219,22.6185,22.6511,101192.0
2021-08-24 10:05:00,27.83,27.83,27.66,27.68,113579.0,22.6348,22.6348,22.4965,22.5128,113579.0
2021-08-24 10:10:00,27.69,27.77,27.67,27.75,80091.0,22.5209,22.586,22.5047,22.5697,80091.0
2021-08-24 10:15:00,27.75,27.75,27.63,27.67,80673.0,22.5697,22.5697,22.4721,22.5047,80673.0
2021-08-24 10:20:00,27.68,27.69,27.6,27.61,73778.0,22.5128,22.5209,22.4477,22.4559,73778.0
2021-08-24 10:25:00,27.6,27.77,27.6,27.73,67873.0,22.4477,22.586,22.4477,22.5535,67873.0
2021-08-24 10:30:00,27.73,27.79,27.69,27.77,64475.0,22.5535,22.6023,22.5209,22.586,64475.0
2021-08-24 10:35:00,27.78,27.79,27.73,27.76,55756.0,22.5941,22.6023,22.5535,22.5779,55756.0
2021-08-24 10:40:00,27.77,27.79,27.66,27.75,76274.0,22.586,22.6023,22.4965,22.5697,76274.0
2021-08-24 10:45:00,27.75,27.77,27.7,27.71,48175.0,22.5697,22.586,22.5291,22.5372,48175.0
2021-08-24 10:50:00,27.72,27.75,27.64,27.71,60001.0,22.5453,22.5697,22.4803,22.5372,60001.0
2021-08-24 10:55:00,27.71,27.72,27.67,27.71,29946.0,22.5372,22.5453,22.5047,22.5372,29946.0
2021-08-24 11:00:00,27.72,27.85,27.72,27.84,38282.0,22.5453,22.6511,22.5453,22.6429,38282.0
2021-08-24 11:05:00,27.85,27.87,27.81,27.83,45811.0,22.6511,22.6673,22.6185,22.6348,45811.0
2021-08-24 11:10:00,27.85,27.93,27.82,27.91,59928.0,22.6511,22.7161,22.6267,22.6999,59928.0
2021-08-24 11:15:00,27.91,27.98,27.86,27.86,64851.0,22.6999,22.7568,22.6592,22.6592,64851.0
2021-08-24 11:20:00,27.87,27.93,27.85,27.89,48247.0,22.6673,22.7161,22.6511,22.6836,48247.0
2021-08-24 11:25:00,27.89,27.92,27.83,27.86,54261.0,22.6836,22.708,22.6348,22.6592,54261.0
2021-08-24 11:30:00,27.85,27.86,27.73,27.74,171413.0,22.6511,22.6592,22.5535,22.5616,171413.0
2021-08-24 11:35:00,27.74,27.77,27.67,27.68,73947.0,22.5616,22.586,22.5047,22.5128,73947.0
2021-08-24 11:40:00,27.67,27.7,27.62,27.66,42966.0,22.5047,22.5291,22.464,22.4965,42966.0
2021-08-24 11:45:00,27.67,27.72,27.66,27.69,29369.0,22.5047,22.5453,22.4965,22.5209,29369.0
2021-08-24 11:50:00,27.7,27.71,27.67,27.68,43033.0,22.5291,22.5372,22.5047,22.5128,43033.0
2021-08-24 11:55:00,27.68,27.7,27.6,27.69,101463.0,22.5128,22.5291,22.4477,22.5209,101463.0
2021-08-24 12:00:00,27.7,27.74,27.65,27.73,167389.0,22.5291,22.5616,22.4884,22.5535,167389.0
2021-08-24 12:05:00,27.73,27.78,27.71,27.74,70047.0,22.5535,22.5941,22.5372,22.5616,70047.0
2021-08-24 12:10:00,27.75,27.8,27.74,27.78,57872.0,22.5697,22.6104,22.5616,22.5941,57872.0
2021-08-24 12:15:00,27.79,27.84,27.77,27.83,84276.0,22.6023,22.6429,22.586,22.6348,84276.0
2021-08-24 12:20:00,27.82,27.83,27.79,27.8,30307.0,22.6267,22.6348,22.6023,22.6104,30307.0
2021-08-24 12:25:00,27.81,27.86,27.8,27.86,16248.0,22.6185,22.6592,22.6104,22.6592,16248.0
2021-08-24 12:30:00,27.86,27.99,27.85,27.99,91497.0,22.6592,22.7649,22.6511,22.7649,91497.0
2021-08-24 12:35:00,27.99,28.04,27.98,28.03,74099.0,22.7649,22.8056,22.7568,22.7975,74099.0
2021-08-24 12:40:00,28.03,28.11,28.03,28.1,86310.0,22.7975,22.8625,22.7975,22.8544,86310.0
2021-08-24 12:45:00,28.1,28.12,28.02,28.12,76549.0,22.8544,22.8707,22.7893,22.8707,76549.0
2021-08-24 12:50:00,28.12,28.15,28.1,28.13,100565.0,22.8707,22.8951,22.8544,22.8788,100565.0
2021-08-24 12:55:00,28.13,28.15,28.11,28.14,80435.0,22.8788,22.8951,22.8625,22.8869,80435.0
2021-08-24 13:00:00,28.14,28.17,28.11,28.15,79513.0,22.8869,22.9113,22.8625,22.8951,79513.0
2021-08-24 13:05:00,28.14,28.18,28.14,28.18,56409.0,22.8869,22.9195,22.8869,22.9195,56409.0
2021-08-24 13:10:00,28.17,28.2,28.12,28.12,136126.0,22.9113,22.9357,22.8707,22.8707,136126.0
2021-08-24 13:15:00,28.12,28.18,28.12,28.12,180233.0,22.8707,22.9195,22.8707,22.8707,180233.0
2021-08-24 13:20:00,28.13,28.21,28.11,28.21,182443.0,22.8788,22.9439,22.8625,22.9439,182443.0
2021-08-24 13:25:00,28.2,28.27,28.18,28.26,168607.0,22.9357,22.9927,22.9195,22.9845,168607.0
2021-08-24 13:30:00,28.26,28.26,28.14,28.19,97925.0,22.9845,22.9845,22.8869,22.9276,97925.0
2021-08-24 13:35:00,28.21,28.28,28.21,28.27,69029.0,22.9439,23.0008,22.9439,22.9927,69029.0
2021-08-24 13:40:00,28.28,28.3,28.25,28.29,104077.0,23.0008,23.0171,22.9764,23.0089,104077.0
2021-08-24 13:45:00,28.28,28.29,28.24,28.27,68933.0,23.0008,23.0089,22.9683,22.9927,68933.0
2021-08-24 13:50:00,28.28,28.28,28.19,28.23,72275.0,23.0008,23.0008,22.9276,22.9601,72275.0
2021-08-24 13:55:00,28.23,28.29,28.22,28.29,102301.0,22.9601,23.0089,22.952,23.0089,102301.0
2021-08-24 14:00:00,28.28,28.34,28.28,28.34,26914.0,23.0008,23.0496,23.0008,23.0496,26914.0
2021-08-24 14:05:00,28.34,28.34,28.3,28.32,95461.0,23.0496,23.0496,23.0171,23.0333,95461.0
2021-08-24 14:10:00,28.32,28.38,28.32,28.34,137578.0,23.0333,23.0821,23.0333,23.0496,137578.0
2021-08-24 14:15:00,28.35,28.42,28.34,28.41,156930.0,23.0577,23.1147,23.0496,23.1065,156930.0
2021-08-24 14:20:00,28.41,28.42,28.37,28.4,172679.0,23.1065,23.1147,23.074,23.0984,172679.0
2021-08-24 14:25:00,28.4,28.47,28.35,28.46,145869.0,23.0984,23.1553,23.0577,23.1472,145869.0
2021-08-24 14:30:00,28.46,28.5,28.45,28.49,96152.0,23.1472,23.1797,23.1391,23.1716,96152.0
2021-08-24 14:35:00,28.49,28.49,28.44,28.49,96471.0,23.1716,23.1716,23.1309,23.1716,96471.0
2021-08-24 14:40:00,28.48,28.5,28.46,28.48,71837.0,23.1635,23.1797,23.1472,23.1635,71837.0
2021-08-24 14:45:00,28.49,28.56,28.49,28.52,323929.0,23.1716,23.2285,23.1716,23.196,323929.0
2021-08-24 14:50:00,28.52,28.56,28.49,28.53,145266.0,23.196,23.2285,23.1716,23.2041,145266.0
2021-08-24 14:55:00,28.53,28.54,28.5,28.54,143744.0,23.2041,23.2123,23.1797,23.2123,143744.0
2021-08-24 15:00:00,28.55,28.56,28.52,28.54,56235.0,23.2204,23.2285,23.196,23.2123,56235.0
2021-08-24 15:05:00,28.54,28.54,28.45,28.46,55450.0,23.2123,23.2123,23.1391,23.1472,55450.0
2021-08-24 15:10:00,28.46,28.53,28.44,28.52,43154.0,23.1472,23.2041,23.1309,23.196,43154.0
2021-08-24 15:15:00,28.53,28.61,28.53,28.59,68149.0,23.2041,23.2692,23.2041,23.2529,68149.0
2021-08-24 15:20:00,28.6,28.61,28.51,28.51,65091.0,23.2611,23.2692,23.1879,23.1879,65091.0
2021-08-24 15:25:00,28.51,28.52,28.47,28.51,124413.0,23.1879,23.196,23.1553,23.1879,124413.0
2021-08-24 15:30:00,28.51,28.54,28.45,28.52,116623.0,23.1879,23.2123,23.1391,23.196,116623.0
2021-08-24 15:35:00,28.52,28.57,28.46,28.49,118221.0,23.196,23.2367,23.1472,23.1716,118221.0
2021-08-24 15:40:00,28.49,28.6,28.46,28.59,268739.0,23.1716,23.2611,23.1472,23.2529,268739.0
2021-08-24 15:45:00,28.59,28.6,28.54,28.54,159546.0,23.2529,23.2611,23.2123,23.2123,159546.0
2021-08-24 15:50:00,28.54,28.59,28.41,28.42,389941.0,23.2123,23.2529,23.1065,23.1147,389941.0
2021-08-24 15:55:00,28.42,28.54,28.41,28.53,547776.0,23.1147,23.2123,23.1065,23.2041,547776.0
2021-08-25 09:30:00,28.65,28.65,28.2,28.34,191442.0,23.3017,23.3017,22.9357,23.0496,191442.0
2021-08-25 09:35:00,28.32,28.61,28.31,28.61,86524.0,23.0333,23.2692,23.0252,23.2692,86524.0
2021-08-25 09:40:00,28.61,28.74,28.58,28.71,118449.0,23.2692,23.3749,23.2448,23.3505,118449.0
2021-08-25 09:45:00,28.71,28.83,28.66,28.67,195880.0,23.3505,23.4481,23.3099,23.318,195880.0
2021-08-25 09:50:00,28.68,28.81,28.48,28.81,185730.0,23.3261,23.4319,23.1635,23.4319,185730.0
2021-08-25 09:55:00,28.8,28.83,28.72,28.79,112693.0,23.4237,23.4481,23.3587,23.4156,112693.0
2021-08-25 10:00:00,28.77,28.87,28.69,28.74,163415.0,23.3993,23.4807,23.3343,23.3749,163415.0
2021-08-25 10:05:00,28.74,28.77,28.63,28.69,106023.0,23.3749,23.3993,23.2855,23.3343,106023.0
2021-08-25 10:10:00,28.69,28.83,28.67,28.83,67912.0,23.3343,23.4481,23.318,23.4481,67912.0
2021-08-25 10:15:00,28.83,28.86,28.74,28.76,98462.0,23.4481,23.4725,23.3749,23.3912,98462.0
2021-08-25 10:20:00,28.76,28.82,28.67,28.77,74783.0,23.3912,23.44,23.318,23.3993,74783.0
2021-08-25 10:25:00,28.76,28.81,28.7,28.79,84905.0,23.3912,23.4319,23.3424,23.4156,84905.0
2021-08-25 10:30:00,28.79,28.95,28.76,28.9,92904.0,23.4156,23.5457,23.3912,23.5051,92904.0
2021-08-25 10:35:00,28.9,28.99,28.84,28.99,193260.0,23.5051,23.5783,23.4563,23.5783,193260.0
2021-08-25 10:40:00,28.99,29.02,28.91,28.99,160252.0,23.5783,23.6027,23.5132,23.5783,160252.0
2021-08-25 10:45:00,28.98,28.99,28.83,28.91,88340.0,23.5701,23.5783,23.4481,23.5132,88340.0
2021-08-25 10:50:00,28.9,28.96,28.84,28.93,141883.0,23.5051,23.5539,23.4563,23.5295,141883.0
2021-08-25 10:55:00,28.93,29.06,28.9,29.05,103688.0,23.5295,23.6352,23.5051,23.6271,103688.0
2021-08-25 11:00:00,29.06,29.08,28.93,28.98,87216.0,23.6352,23.6514,23.5295,23.5701,87216.0
2021-08-25 11:05:00,28.98,29.04,28.9,28.96,307326.0,23.5701,23.6189,23.5051,23.5539,307326.0
2021-08-25 11:10:00,28.96,29.07,28.95,28.99,85360.0,23.5539,23.6433,23.5457,23.5783,85360.0
2021-08-25 11:15:00,28.99,28.99,28.9,28.93,71067.0,23.5783,23.5783,23.5051,23.5295,71067.0
2021-08-25 11:20:00,28.93,28.99,28.92,28.94,83027.0,23.5295,23.5783,23.5213,23.5376,83027.0
2021-08-25 11:25:00,28.94,29.09,28.94,29.05,75614.0,23.5376,23.6596,23.5376,23.6271,75614.0
2021-08-25 11:30:00,29.05,29.06,28.99,29.02,47273.0,23.6271,23.6352,23.5783,23.6027,47273.0
2021-08-25 11:35:00,29.02,29.12,28.99,29.11,109643.0,23.6027,23.684,23.5783,23.6758,109643.0
2021-08-25 11:40:00,29.11,29.19,29.11,29.18,112367.0,23.6758,23.7409,23.6758,23.7328,112367.0
2021-08-25 11:45:00,29.18,29.2,29.12,29.17,55528.0,23.7328,23.749,23.684,23.7246,55528.0
2021-08-25 11:50:00,29.15,29.2,29.15,29.2,40508.0,23.7084,23.749,23.7084,23.749,40508.0
2021-08-25 11:55:00,29.19,29.23,29.19,29.19,81981.0,23.7409,23.7734,23.7409,23.7409,81981.0
2021-08-25 12:00:00,29.19,29.36,29.19,29.33,168797.0,23.7409,23.8792,23.7409,23.8548,168797.0
2021-08-25 12:05:00,29.33,29.34,29.25,29.27,64818.0,23.8548,23.8629,23.7897,23.806,64818.0
2021-08-25 12:10:00,29.26,29.3,29.22,29.22,114664.0,23.7978,23.8304,23.7653,23.7653,114664.0
2021-08-25 12:15:00,29.23,29.26,29.11,29.17,96208.0,23.7734,23.7978,23.6758,23.7246,96208.0
2021-08-25 12:20:00,29.17,29.21,29.15,29.17,59144.0,23.7246,23.7572,23.7084,23.7246,59144.0
2021-08-25 12:25:00,29.17,29.17,29.13,29.13,42332.0,23.7246,23.7246,23.6921,23.6921,42332.0
2021-08-25 12:30:00,29.14,29.18,29.12,29.14,60622.0,23.7002,23.7328,23.684,23.7002,60622.0
2021-08-25 12:35:00,29.14,29.2,29.13,29.19,66074.0,23.7002,23.749,23.6921,23.7409,66074.0
2021-08-25 12:40:00,29.19,29.21,29.14,29.14,35848.0,23.7409,23.7572,23.7002,23.7002,35848.0
2021-08-25 12:45:00,29.14,29.14,29.08,29.09,66880.0,23.7002,23.7002,23.6514,23.6596,66880.0
2021-08-25 12:50:00,29.09,29.18,29.09,29.17,42683.0,23.6596,23.7328,23.6596,23.7246,42683.0
2021-08-25 12:55:00,29.17,29.21,29.12,29.14,39484.0,23.7246,23.7572,23.684,23.7002,39484.0
2021-08-25 13:00:00,29.14,29.25,29.13,29.18,130837.0,23.7002,23.7897,23.6921,23.7328,130837.0
2021-08-25 13:05:00,29.19,29.3,29.19,29.3,53978.0,23.7409,23.8304,23.7409,23.8304,53978.0
2021-08-25 13:10:00,29.3,29.33,29.24,29.27,84435.0,23.8304,23.8548,23.7816,23.806,84435.0
2021-08-25 13:15:00,29.26,29.27,29.22,29.24,32901.0,23.7978,23.806,23.7653,23.7816,32901.0
2021-08-25 13:20:00,29.25,29.31,29.24,29.31,109681.0,23.7897,23.8385,23.7816,23.8385,109681.0
2021-08-25 13:25:00,29.3,29.38,29.3,29.35,104612.0,23.8304,23.8954,23.8304,23.871,104612.0
2021-08-25 13:30:00,29.36,29.41,29.34,29.4,52480.0,23.8792,23.9198,23.8629,23.9117,52480.0
2021-08-25 13:35:00,29.4,29.42,29.37,29.39,76835.0,23.9117,23.928,23.8873,23.9036,76835.0
2021-08-25 13:40:00,29.39,29.45,29.39,29.43,80388.0,23.9036,23.9524,23.9036,23.9361,80388.0
2021-08-25 13:45:00,29.44,29.46,29.4,29.43,59523.0,23.9442,23.9605,23.9117,23.9361,59523.0
2021-08-25 13:50:00,29.44,29.46,29.39,29.44,79608.0,23.9442,23.9605,23.9036,23.9442,79608.0
2021-08-25 13:55:00,29.43,29.44,29.39,29.4,89426.0,23.9361,23.9442,23.9036,23.9117,89426.0
2021-08-25 14:00:00,29.39,29.48,29.39,29.46,123817.0,23.9036,23.9768,23.9036,23.9605,123817.0
2021-08-25 14:05:00,29.46,29.49,29.39,29.42,115918.0,23.9605,23.9849,23.9036,23.928,115918.0
2021-08-25 14:10:00,29.42,29.46,29.4,29.45,74775.0,23.928,23.9605,23.9117,23.9524,74775.0
2021-08-25 14:15:00,29.44,29.46,29.41,29.43,59600.0,23.9442,23.9605,23.9198,23.9361,59600.0
2021-08-25 14:20:00,29.43,29.49,29.4,29.49,119495.0,23.9361,23.9849,23.9117,23.9849,119495.0
2021-08-25 14:25:00,29.49,29.51,29.47,29.49,81117.0,23.9849,24.0012,23.9686,23.9849,81117.0
2021-08-25 14:30:00,29.48,29.48,29.39,29.43,88739.0,23.9768,23.9768,23.9036,23.9361,88739.0
2021-08-25 14:35:00,29.43,29.5,29.39,29.5,190744.0,23.9361,23.993,23.9036,23.993,190744.0
2021-08-25 14:40:00,29.5,29.5,29.41,29.42,50399.0,23.993,23.993,23.9198,23.928,50399.0
2021-08-25 14:45:00,29.42,29.43,29.36,29.37,63115.0,23.928,23.9361,23.8792,23.8873,63115.0
2021-08-25 14:50:00,29.38,29.4,29.36,29.4,40415.0,23.8954,23.9117,23.8792,23.9117,40415.0
2021-08-25 14:55:00,29.4,29.48,29.39,29.48,105990.0,23.9117,23.9768,23.9036,23.9768,105990.0
2021-08-25 15:00:00,29.48,29.5,29.44,29.44,171978.0,23.9768,23.993,23.9442,23.9442,171978.0
2021-08-25 15:05:00,29.45,29.45,29.37,29.44,170752.0,23.9524,23.9524,23.8873,23.9442,170752.0
2021-08-25 15:10:00,29.44,29.44,29.37,29.37,179832.0,23.9442,23.9442,23.8873,23.8873,179832.0
2021-08-25 15:15:00,29.37,29.37,29.26,29.32,99676.0,23.8873,23.8873,23.7978,23.8466,99676.0
2021-08-25 15:20:00,29.32,29.32,29.21,29.23,169612.0,23.8466,23.8466,23.7572,23.7734,169612.0
2021-08-25 15:25:00,29.23,29.25,29.17,29.18,56075.0,23.7734,23.7897,23.7246,23.7328,56075.0
2021-08-25 15:30:00,29.18,29.2,29.14,29.17,112410.0,23.7328,23.749,23.7002,23.7246,112410.0
2021-08-25 15:35:00,29.17,29.21,29.15,29.19,132351.0,23.7246,23.7572,23.7084,23.7409,132351.0
2021-08-25 15:40:00,29.19,29.22,29.14,29.21,130646.0,23.7409,23.7653,23.7002,23.7572,130646.0
2021-08-25 15:45:00,29.22,29.23,29.14,29.15,157166.0,23.7653,23.7734,23.7002,23.7084,157166.0
2021-08-25 15:50:00,29.15,29.2,29.13,29.18,224761.0,23.7084,23.749,23.6921,23.7328,224761.0
2021-08-25 15:55:00,29.18,29.25,29.16,29.23,502800.0,23.7328,23.7897,23.7165,23.7734,502800.0
2021-08-26 09:30:00,29.0,29.05,28.73,29.0,249350.0,23.5864,23.6271,23.3668,23.5864,249350.0
2021-08-26 09:35:00,29.01,29.16,28.98,29.03,80079.0,23.5945,23.7165,23.5701,23.6108,80079.0
2021-08-26 09:40:00,29.02,29.15,28.92,29.09,61835.0,23.6027,23.7084,23.5213,23.6596,61835.0
2021-08-26 09:45:00,29.08,29.29,29.07,29.16,116462.0,23.6514,23.8222,23.6433,23.7165,116462.0
2021-08-26 09:50:00,29.15,29.28,29.12,29.24,152161.0,23.7084,23.8141,23.684,23.7816,152161.0
2021-08-26 09:55:00,29.24,29.28,29.13,29.26,124255.0,23.7816,23.8141,23.6921,23.7978,124255.0
2021-08-26 10:00:00,29.27,29.27,29.09,29.11,112417.0,23.806,23.806,23.6596,23.6758,112417.0
2021-08-26 10:05:00,29.11,29.14,29.02,29.11,89364.0,23.6758,23.7002,23.6027,23.6758,89364.0
2021-08-26 10:10:00,29.1,29.17,29.1,29.15,39549.0,23.6677,23.7246,23.6677,23.7084,39549.0
2021-08-26 10:15:00,29.15,29.26,29.13,29.22,76486.0,23.7084,23.7978,23.6921,23.7653,76486.0
2021-08-26 10:20:00,29.21,29.29,29.17,29.24,99961.0,23.7572,23.8222,23.7246,23.7816,99961.0
2021-08-26 10:25:00,29.24,29.37,29.09,29.33,243732.0,23.7816,23.8873,23.6596,23.8548,243732.0
2021-08-26 10:30:00,29.32,29.4,29.21,29.22,145769.0,23.8466,23.9117,23.7572,23.7653,145769.0
2021-08-26 10:35:00,29.23,29.29,29.09,29.11,118554.0,23.7734,23.8222,23.6596,23.6758,118554.0
2021-08-26 10:40:00,29.11,29.11,28.9,28.9,138114.0,23.6758,23.6758,23.5051,23.5051,138114.0
2021-08-26 10:45:00,28.9,28.97,28.84,28.85,105413.0,23.5051,23.562,23.4563,23.4644,105413.0
2021-08-26 10:50:00,28.85,28.9,28.77,28.78,117804.0,23.4644,23.5051,23.3993,23.4075,117804.0
2021-08-26 10:55:00,28.77,28.82,28.71,28.76,82567.0,23.3993,23.44,23.3505,23.3912,82567.0
2021-08-26 11:00:00,28.77,28.81,28.72,28.77,115225.0,23.3993,23.4319,23.3587,23.3993,115225.0
2021-08-26 11:05:00,28.77,28.79,28.69,28.75,71050.0,23.3993,23.4156,23.3343,23.3831,71050.0
2021-08-26 11:10:00,28.75,28.84,28.73,28.81,98566.0,23.3831,23.4563,23.3668,23.4319,98566.0
2021-08-26 11:15:00,28.81,28.91,28.78,28.91,71241.0,23.4319,23.5132,23.4075,23.5132,71241.0
2021-08-26 11:20:00,28.9,28.99,28.89,28.96,58196.0,23.5051,23.5783,23.4969,23.5539,58196.0
2021-08-26 11:25:00,28.96,28.98,28.93,28.95,40869.0,23.5539,23.5701,23.5295,23.5457,40869.0
2021-08-26 11:30:00,28.95,28.96,28.89,28.94,50172.0,23.5457,23.5539,23.4969,23.5376,50172.0
2021-08-26 11:35:00,28.93,29.06,28.9,29.05,55603.0,23.5295,23.6352,23.5051,23.6271,55603.0
2021-08-26 11:40:00,29.05,29.09,29.0,29.02,51099.0,23.6271,23.6596,23.5864,23.6027,51099.0
2021-08-26 11:45:00,29.01,29.59,29.01,29.48,1672117.0,23.5945,24.0662,23.5945,23.9768,1672117.0
2021-08-26 11:50:00,29.48,29.49,29.37,29.43,337060.0,23.9768,23.9849,23.8873,23.9361,337060.0
2021-08-26 11:55:00,29.43,29.48,29.3,29.3,372336.0,23.9361,23.9768,23.8304,23.8304,372336.0
2021-08-26 12:00:00,29.31,29.39,29.28,29.39,187283.0,23.8385,23.9036,23.8141,23.9036,187283.0
2021-08-26 12:05:00,29.38,29.4,29.29,29.34,157150.0,23.8954,23.9117,23.8222,23.8629,157150.0
2021-08-26 12:10:00,29.32,29.41,29.28,29.4,110610.0,23.8466,23.9198,23.8141,23.9117,110610.0
2021-08-26 12:15:00,29.39,29.4,29.32,29.34,107106.0,23.9036,23.9117,23.8466,23.8629,107106.0
2021-08-26 12:20:00,29.34,29.38,29.32,29.35,92103.0,23.8629,23.8954,23.8466,23.871,92103.0
2021-08-26 12:25:00,29.35,29.37,29.31,29.32,69519.0,23.871,23.8873,23.8385,23.8466,69519.0
2021-08-26 12:30:00,29.33,29.4,29.32,29.39,55996.0,23.8548,23.9117,23.8466,23.9036,55996.0
2021-08-26 12:35:00,29.4,29.4,29.35,29.38,58504.0,23.9117,23.9117,23.871,23.8954,58504.0
2021-08-26 12:40:00,29.37,29.42,29.32,29.37,95027.0,23.8873,23.928,23.8466,23.8873,95027.0
2021-08-26 12:45:00,29.37,29.44,29.36,29.44,86893.0,23.8873,23.9442,23.8792,23.9442,86893.0
2021-08-26 12:50:00,29.43,29.47,29.41,29.43,61823.0,23.9361,23.9686,23.9198,23.9361,61823.0
2021-08-26 12:55:00,29.43,29.55,29.4,29.52,181760.0,23.9361,24.0337,23.9117,24.0093,181760.0
2021-08-26 13:00:00,29.53,29.55,29.47,29.48,90482.0,24.0174,24.0337,23.9686,23.9768,90482.0
2021-08-26 13:05:00,29.47,29.55,29.44,29.55,93213.0,23.9686,24.0337,23.9442,24.0337,93213.0
2021-08-26 13:10:00,29.55,29.55,29.45,29.51,121526.0,24.0337,24.0337,23.9524,24.0012,121526.0
2021-08-26 13:15:00,29.51,29.57,29.48,29.49,95292.0,24.0012,24.05,23.9768,23.9849,95292.0
2021-08-26 13:20:00,29.49,29.5,29.26,29.27,94957.0,23.9849,23.993,23.7978,23.806,94957.0
2021-08-26 13:25:00,29.28,29.34,29.27,29.28,92447.0,23.8141,23.8629,23.806,23.8141,92447.0
2021-08-26 13:30:00,29.27,29.3,29.19,29.2,174634.0,23.806,23.8304,23.7409,23.749,174634.0
2021-08-26 13:35:00,29.2,29.27,29.19,29.23,55919.0,23.749,23.806,23.7409,23.7734,55919.0
2021-08-26 13:40:00,29.22,29.3,29.22,29.29,25696.0,23.7653,23.8304,23.7653,23.8222,25696.0
2021-08-26 13:45:00,29.29,29.35,29.25,29.33,82072.0,23.8222,23.871,23.7897,23.8548,82072.0
2021-08-26 13:50:00,29.33,29.37,29.28,29.29,84983.0,23.8548,23.8873,23.8141,23.8222,84983.0
2021-08-26 13:55:00,29.29,29.32,29.27,29.29,74928.0,23.8222,23.8466,23.806,23.8222,74928.0
2021-08-26 14:00:00,29.29,29.3,29.17,29.19,82267.0,23.8222,23.8304,23.7246,23.7409,82267.0
2021-08-26 14:05:00,29.19,29.21,29.15,29.17,65313.0,23.7409,23.7572,23.7084,23.7246,65313.0
2021-08-26 14:10:00,29.17,29.19,29.12,29.14,63646.0,23.7246,23.7409,23.684,23.7002,63646.0
2021-08-26 14:15:00,29.15,29.19,29.08,29.1,125065.0,23.7084,23.7409,23.6514,23.6677,125065.0
2021-08-26 14:20:00,29.1,29.19,29.09,29.15,158386.0,23.6677,23.7409,23.6596,23.7084,158386.0
2021-08-26 14:25:00,29.14,29.21,29.13,29.15,127326.0,23.7002,23.7572,23.6921,23.7084,127326.0
2021-08-26 14:30:00,29.15,29.16,29.08,29.11,71147.0,23.7084,23.7165,23.6514,23.6758,71147.0
2021-08-26 14:35:00,29.12,29.15,29.09,29.15,53574.0,23.684,23.7084,23.6596,23.7084,53574.0
2021-08-26 14:40:00,29.15,29.16,29.08,29.09,60708.0,23.7084,23.7165,23.6514,23.6596,60708.0
2021-08-26 14:45:00,29.08,29.09,29.02,29.03,114698.0,23.6514,23.6596,23.6027,23.6108,114698.0
2021-08-26 14:50:00,29.03,29.07,29.02,29.06,85290.0,23.6108,23.6433,23.6027,23.6352,85290.0
2021-08-26 14:55:00,29.06,29.07,28.97,28.98,63032.0,23.6352,23.6433,23.562,23.5701,63032.0
2021-08-26 15:00:00,28.98,28.99,28.86,28.91,125136.0,23.5701,23.5783,23.4725,23.5132,125136.0
2021-08-26 15:05:00,28.91,28.92,28.8,28.86,80828.0,23.5132,23.5213,23.4237,23.4725,80828.0
2021-08-26 15:10:00,28.87,28.97,28.84,28.95,100781.0,23.4807,23.562,23.4563,23.5457,100781.0
2021-08-26 15:15:00,28.95,29.08,28.9,29.07,104856.0,23.5457,23.6514,23.5051,23.6433,104856.0
2021-08-26 15:20:00,29.07,29.09,29.02,29.03,79678.0,23.6433,23.6596,23.6027,23.6108,79678.0
2021-08-26 15:25:00,29.03,29.04,28.98,29.01,72080.0,23.6108,23.6189,23.5701,23.5945,72080.0
2021-08-26 15:30:00,29.01,29.08,29.0,29.07,72866.0,23.5945,23.6514,23.5864,23.6433,72866.0
2021-08-26 15:35:00,29.07,29.12,29.03,29.07,128898.0,23.6433,23.684,23.6108,23.6433,128898.0
2021-08-26 15:40:00,29.07,29.16,29.06,29.12,164448.0,23.6433,23.7165,23.6352,23.684,164448.0
2021-08-26 15:45:00,29.11,29.18,29.07,29.09,268130.0,23.6758,23.7328,23.6433,23.6596,268130.0
2021-08-26 15:50:00,29.1,29.14,29.06,29.11,279557.0,23.6677,23.7002,23.6352,23.6758,279557.0
2021-08-26 15:55:00,29.11,29.13,29.07,29.08,463938.0,23.6758,23.6921,23.6433,23.6514,463938.0
2021-08-27 09:30:00,29.46,29.89,29.46,29.69,320546.0,23.9605,24.3102,23.9605,24.1476,320546.0
2021-08-27 09:35:00,29.69,30.05,29.69,30.01,301416.0,24.1476,24.4404,24.1476,24.4078,301416.0
2021-08-27 09:40:00,30.01,30.16,29.96,30.13,667444.0,24.4078,24.5298,24.3672,24.5054,667444.0
2021-08-27 09:45:00,30.13,30.17,29.97,29.97,419501.0,24.5054,24.538,24.3753,24.3753,419501.0
2021-08-27 09:50:00,29.98,30.07,29.9,29.93,122540.0,24.3834,24.4566,24.3184,24.3428,122540.0
2021-08-27 09:55:00,29.93,30.08,29.85,30.05,151516.0,24.3428,24.4648,24.2777,24.4404,151516.0
2021-08-27 10:00:00,30.04,30.04,29.88,29.95,187292.0,24.4322,24.4322,24.3021,24.359,187292.0
2021-08-27 10:05:00,29.96,30.05,29.88,29.88,232268.0,24.3672,24.4404,24.3021,24.3021,232268.0
2021-08-27 10:10:00,29.87,29.99,29.85,29.86,183750.0,24.294,24.3916,24.2777,24.2858,183750.0
2021-08-27 10:15:00,29.86,29.94,29.74,29.92,176964.0,24.2858,24.3509,24.1882,24.3346,176964.0
2021-08-27 10:20:00,29.93,29.99,29.87,29.96,226494.0,24.3428,24.3916,24.294,24.3672,226494.0
2021-08-27 10:25:00,29.96,30.05,29.9,30.0,313675.0,24.3672,24.4404,24.3184,24.3997,313675.0
2021-08-27 10:30:00,30.0,30.05,29.94,30.03,231233.0,24.3997,24.4404,24.3509,24.4241,231233.0
2021-08-27 10:35:00,30.03,30.14,30.03,30.09,94090.0,24.4241,24.5136,24.4241,24.4729,94090.0
2021-08-27 10:40:00,30.09,30.13,30.03,30.04,173207.0,24.4729,24.5054,24.4241,24.4322,173207.0
2021-08-27 10:45:00,30.05,30.14,30.03,30.11,244160.0,24.4404,24.5136,24.4241,24.4892,244160.0
2021-08-27 10:50:00,30.11,30.18,30.01,30.17,167648.0,24.4892,24.5461,24.4078,24.538,167648.0
2021-08-27 10:55:00,30.18,30.18,30.08,30.16,156823.0,24.5461,24.5461,24.4648,24.5298,156823.0
2021-08-27 11:00:00,30.16,30.27,30.15,30.18,200407.0,24.5298,24.6193,24.5217,24.5461,200407.0
2021-08-27 11:05:00,30.17,30.2,30.11,30.18,119920.0,24.538,24.5624,24.4892,24.5461,119920.0
2021-08-27 11:10:00,30.18,30.24,30.14,30.24,122917.0,24.5461,24.5949,24.5136,24.5949,122917.0
2021-08-27 11:15:00,30.23,30.28,30.19,30.2,174125.0,24.5868,24.6274,24.5542,24.5624,174125.0
2021-08-27 11:20:00,30.21,30.22,30.09,30.1,130057.0,24.5705,24.5786,24.4729,24.481,130057.0
2021-08-27 11:25:00,30.1,30.15,30.02,30.03,160590.0,24.481,24.5217,24.416,24.4241,160590.0
2021-08-27 11:30:00,30.02,30.15,30.02,30.08,130708.0,24.416,24.5217,24.416,24.4648,130708.0
2021-08-27 11:35:00,30.08,30.16,30.06,30.16,144560.0,24.4648,24.5298,24.4485,24.5298,144560.0
2021-08-27 11:40:00,30.16,30.21,30.09,30.1,302763.0,24.5298,24.5705,24.4729,24.481,302763.0
2021-08-27 11:45:00,30.1,30.12,30.04,30.07,108178.0,24.481,24.4973,24.4322,24.4566,108178.0
2021-08-27 11:50:00,30.07,30.14,30.06,30.11,148727.0,24.4566,24.5136,24.4485,24.4892,148727.0
2021-08-27 11:55:00,30.12,30.19,30.11,30.19,155485.0,24.4973,24.5542,24.4892,24.5542,155485.0
2021-08-27 12:00:00,30.19,30.2,30.12,30.17,214048.0,24.5542,24.5624,24.4973,24.538,214048.0
2021-08-27 12:05:00,30.17,30.19,30.09,30.14,83169.0,24.538,24.5542,24.4729,24.5136,83169.0
2021-08-27 12:10:00,30.14,30.18,30.11,30.17,109537.0,24.5136,24.5461,24.4892,24.538,109537.0
2021-08-27 12:15:00,30.17,30.18,30.11,30.13,76599.0,24.538,24.5461,24.4892,24.5054,76599.0
2021-08-27 12:20:00,30.13,30.2,30.12,30.18,88305.0,24.5054,24.5624,24.4973,24.5461,88305.0
2021-08-27 12:25:00,30.18,30.2,30.1,30.1,152350.0,24.5461,24.5624,24.481,24.481,152350.0
2021-08-27 12:30:00,30.11,30.26,30.11,30.26,97125.0,24.4892,24.6112,24.4892,24.6112,97125.0
2021-08-27 12:35:00,30.26,30.28,30.17,30.23,46508.0,24.6112,24.6274,24.538,24.5868,46508.0
2021-08-27 12:40:00,30.24,30.27,30.2,30.23,104665.0,24.5949,24.6193,24.5624,24.5868,104665.0
2021-08-27 12:45:00,30.23,30.32,30.22,30.3,170740.0,24.5868,24.66,24.5786,24.6437,170740.0
2021-08-27 12:50:00,30.3,30.35,30.29,30.34,87656.0,24.6437,24.6844,24.6356,24.6762,87656.0
2021-08-27 12:55:00,30.34,30.39,30.3,30.37,117947.0,24.6762,24.7169,24.6437,24.7006,117947.0
2021-08-27 13:00:00,30.37,30.41,30.31,30.33,72976.0,24.7006,24.7332,24.6518,24.6681,72976.0
2021-08-27 13:05:00,30.33,30.37,30.31,30.33,58674.0,24.6681,24.7006,24.6518,24.6681,58674.0
2021-08-27 13:10:00,30.32,30.36,30.32,30.33,51684.0,24.66,24.6925,24.66,24.6681,51684.0
2021-08-27 13:15:00,30.33,30.33,30.29,30.33,28277.0,24.6681,24.6681,24.6356,24.6681,28277.0
2021-08-27 13:20:00,30.33,30.35,30.3,30.32,61372.0,24.6681,24.6844,24.6437,24.66,61372.0
2021-08-27 13:25:00,30.31,30.36,30.3,30.34,41474.0,24.6518,24.6925,24.6437,24.6762,41474.0
2021-08-27 13:30:00,30.34,30.36,30.3,30.31,40193.0,24.6762,24.6925,24.6437,24.6518,40193.0
2021-08-27 13:35:00,30.31,30.34,30.27,30.3,102170.0,24.6518,24.6762,24.6193,24.6437,102170.0
2021-08-27 13:40:00,30.3,30.34,30.3,30.33,51750.0,24.6437,24.6762,24.6437,24.6681,51750.0
2021-08-27 13:45:00,30.32,30.35,30.27,30.3,82543.0,24.66,24.6844,24.6193,24.6437,82543.0
2021-08-27 13:50:00,30.29,30.3,30.25,30.29,135874.0,24.6356,24.6437,24.603,24.6356,135874.0
2021-08-27 13:55:00,30.29,30.31,30.28,30.29,186292.0,24.6356,24.6518,24.6274,24.6356,186292.0
2021-08-27 14:00:00,30.3,30.31,30.23,30.24,41812.0,24.6437,24.6518,24.5868,24.5949,41812.0
2021-08-27 14:05:00,30.24,30.24,30.14,30.16,75645.0,24.5949,24.5949,24.5136,24.5298,75645.0
2021-08-27 14:10:00,30.16,30.23,30.15,30.17,88783.0,24.5298,24.5868,24.5217,24.538,88783.0
2021-08-27 14:15:00,30.17,30.17,30.12,30.16,59648.0,24.538,24.538,24.4973,24.5298,59648.0
2021-08-27 14:20:00,30.16,30.19,30.13,30.18,69244.0,24.5298,24.5542,24.5054,24.5461,69244.0
2021-08-27 14:25:00,30.17,30.19,30.15,30.18,46847.0,24.538,24.5542,24.5217,24.5461,46847.0
2021-08-27 14:30:00,30.17,30.21,30.16,30.16,57657.0,24.538,24.5705,24.5298,24.5298,57657.0
2021-08-27 14:35:00,30.17,30.23,30.16,30.21,72842.0,24.538,24.5868,24.5298,24.5705,72842.0
2021-08-27 14:40:00,30.21,30.23,30.1,30.12,67053.0,24.5705,24.5868,24.481,24.4973,67053.0
2021-08-27 14:45:00,30.11,30.16,30.08,30.09,71644.0,24.4892,24.5298,24.4648,24.4729,71644.0
2021-08-27 14:50:00,30.1,30.11,30.0,30.02,158558.0,24.481,24.4892,24.3997,24.416,158558.0
2021-08-27 14:55:00,30.01,30.1,30.01,30.08,64131.0,24.4078,24.481,24.4078,24.4648,64131.0
2021-08-27 15:00:00,30.07,30.12,30.04,30.07,65389.0,24.4566,24.4973,24.4322,24.4566,65389.0
2021-08-27 15:05:00,30.07,30.07,30.0,30.02,95585.0,24.4566,24.4566,24.3997,24.416,95585.0
2021-08-27 15:10:00,30.01,30.02,29.98,30.01,119870.0,24.4078,24.416,24.3834,24.4078,119870.0
2021-08-27 15:15:00,30.0,30.07,29.99,30.07,130677.0,24.3997,24.4566,24.3916,24.4566,130677.0
2021-08-27 15:20:00,30.06,30.15,30.05,30.15,145316.0,24.4485,24.5217,24.4404,24.5217,145316.0
2021-08-27 15:25:00,30.15,30.21,30.13,30.19,180690.0,24.5217,24.5705,24.5054,24.5542,180690.0
2021-08-27 15:30:00,30.19,30.29,30.19,30.29,155533.0,24.5542,24.6356,24.5542,24.6356,155533.0
2021-08-27 15:35:00,30.29,30.36,30.26,30.3,249087.0,24.6356,24.6925,24.6112,24.6437,249087.0
2021-08-27 15:40:00,30.3,30.37,30.3,30.35,176364.0,24.6437,24.7006,24.6437,24.6844,176364.0
2021-08-27 15:45:00,30.35,30.39,30.32,30.35,249611.0,24.6844,24.7169,24.66,24.6844,249611.0
2021-08-27 15:50:00,30.35,30.38,30.28,30.37,327280.0,24.6844,24.7088,24.6274,24.7006,327280.0
2021-08-27 15:55:00,30.38,30.4,30.33,30.35,584537.0,24.7088,24.725,24.6681,24.6844,584537.0
2021-08-30 09:30:00,30.39,30.55,30.0,30.14,530010.0,24.7169,24.847,24.3997,24.5136,530010.0
2021-08-30 09:35:00,30.13,30.13,29.99,30.03,161274.0,24.5054,24.5054,24.3916,24.4241,161274.0
2021-08-30 09:40:00,30.02,30.11,29.93,30.07,137519.0,24.416,24.4892,24.3428,24.4566,137519.0
2021-08-30 09:45:00,30.07,30.13,29.91,29.94,160032.0,24.4566,24.5054,24.3265,24.3509,160032.0
2021-08-30 09:50:00,29.94,30.09,29.88,30.07,151995.0,24.3509,24.4729,24.3021,24.4566,151995.0
2021-08-30 09:55:00,30.08,30.18,30.02,30.15,67240.0,24.4648,24.5461,24.416,24.5217,67240.0
2021-08-30 10:00:00,30.15,30.19,29.74,29.75,178981.0,24.5217,24.5542,24.1882,24.1964,178981.0
2021-08-30 10:05:00,29.75,29.84,29.73,29.74,75437.0,24.1964,24.2696,24.1801,24.1882,75437.0
2021-08-30 10:10:00,29.75,29.79,29.64,29.69,121721.0,24.1964,24.2289,24.1069,24.1476,121721.0
2021-08-30 10:15:00,29.7,29.8,29.68,29.74,99135.0,24.1557,24.237,24.1394,24.1882,99135.0
2021-08-30 10:20:00,29.74,29.78,29.65,29.78,131449.0,24.1882,24.2208,24.115,24.2208,131449.0
2021-08-30 10:25:00,29.78,29.8,29.71,29.74,70095.0,24.2208,24.237,24.1638,24.1882,70095.0
2021-08-30 10:30:00,29.74,29.76,29.57,29.67,169812.0,24.1882,24.2045,24.05,24.1313,169812.0
2021-08-30 10:35:00,29.68,29.75,29.58,29.69,103590.0,24.1394,24.1964,24.0581,24.1476,103590.0
2021-08-30 10:40:00,29.69,29.78,29.67,29.75,116348.0,24.1476,24.2208,24.1313,24.1964,116348.0
2021-08-30 10:45:00,29.75,29.75,29.68,29.74,63576.0,24.1964,24.1964,24.1394,24.1882,63576.0
2021-08-30 10:50:00,29.74,29.79,29.72,29.75,70983.0,24.1882,24.2289,24.172,24.1964,70983.0
2021-08-30 10:55:00,29.75,29.88,29.75,29.79,102830.0,24.1964,24.3021,24.1964,24.2289,102830.0
2021-08-30 11:00:00,29.78,29.87,29.7,29.71,135227.0,24.2208,24.294,24.1557,24.1638,135227.0
2021-08-30 11:05:00,29.71,29.72,29.61,29.64,92888.0,24.1638,24.172,24.0825,24.1069,92888.0
2021-08-30 11:10:00,29.65,29.79,29.64,29.78,56194.0,24.115,24.2289,24.1069,24.2208,56194.0
2021-08-30 11:15:00,29.77,29.78,29.71,29.73,62011.0,24.2126,24.2208,24.1638,24.1801,62011.0
2021-08-30 11:20:00,29.72,29.73,29.58,29.61,77704.0,24.172,24.1801,24.0581,24.0825,77704.0
2021-08-30 11:25:00,29.62,29.73,29.61,29.7,68078.0,24.0906,24.1801,24.0825,24.1557,68078.0
2021-08-30 11:30:00,29.69,29.76,29.68,29.76,50541.0,24.1476,24.2045,24.1394,24.2045,50541.0
2021-08-30 11:35:00,29.76,29.81,29.73,29.79,37760.0,24.2045,24.2452,24.1801,24.2289,37760.0
2021-08-30 11:40:00,29.8,29.96,29.75,29.95,107095.0,24.237,24.3672,24.1964,24.359,107095.0
2021-08-30 11:45:00,29.96,29.96,29.83,29.93,114895.0,24.3672,24.3672,24.2614,24.3428,114895.0
2021-08-30 11:50:00,29.93,30.0,29.91,29.99,53933.0,24.3428,24.3997,24.3265,24.3916,53933.0
2021-08-30 11:55:00,29.99,30.09,29.96,30.09,79350.0,24.3916,24.4729,24.3672,24.4729,79350.0
2021-08-30 12:00:00,30.08,30.13,30.06,30.12,56872.0,24.4648,24.5054,24.4485,24.4973,56872.0
2021-08-30 12:05:00,30.13,30.16,30.12,30.14,81081.0,24.5054,24.5298,24.4973,24.5136,81081.0
2021-08-30 12:10:00,30.14,30.15,30.11,30.12,71045.0,24.5136,24.5217,24.4892,24.4973,71045.0
2021-08-30 12:15:00,30.13,30.17,30.08,30.17,86138.0,24.5054,24.538,24.4648,24.538,86138.0
2021-08-30 12:20:00,30.17,30.19,30.09,30.11,48900.0,24.538,24.5542,24.4729,24.4892,48900.0
2021-08-30 12:25:00,30.11,30.13,30.09,30.1,45906.0,24.4892,24.5054,24.4729,24.481,45906.0
2021-08-30 12:30:00,30.1,30.24,30.09,30.19,103704.0,24.481,24.5949,24.4729,24.5542,103704.0
2021-08-30 12:35:00,30.18,30.19,30.13,30.15,24064.0,24.5461,24.5542,24.5054,24.5217,24064.0
2021-08-30 12:40:00,30.15,30.19,30.1,30.12,25413.0,24.5217,24.5542,24.481,24.4973,25413.0
2021-08-30 12:45:00,30.11,30.19,30.11,30.18,43961.0,24.4892,24.5542,24.4892,24.5461,43961.0
2021-08-30 12:50:00,30.18,30.19,30.1,30.11,34200.0,24.5461,24.5542,24.481,24.4892,34200.0
2021-08-30 12:55:00,30.11,30.12,30.04,30.07,48270.0,24.4892,24.4973,24.4322,24.4566,48270.0
2021-08-30 13:00:00,30.07,30.11,30.05,30.07,91219.0,24.4566,24.4892,24.4404,24.4566,91219.0
2021-08-30 13:05:00,30.07,30.07,30.03,30.04,23738.0,24.4566,24.4566,24.4241,24.4322,23738.0
2021-08-30 13:10:00,30.04,30.06,30.0,30.04,18610.0,24.4322,24.4485,24.3997,24.4322,18610.0
2021-08-30 13:15:00,30.04,30.04,29.99,30.0,28121.0,24.4322,24.4322,24.3916,24.3997,28121.0
2021-08-30 13:20:00,30.0,30.09,29.98,30.09,42780.0,24.3997,24.4729,24.3834,24.4729,42780.0
2021-08-30 13:25:00,30.08,30.13,30.04,30.05,72192.0,24.4648,24.5054,24.4322,24.4404,72192.0
2021-08-30 13:30:00,30.05,30.08,30.0,30.02,39297.0,24.4404,24.4648,24.3997,24.416,39297.0
2021-08-30 13:35:00,30.03,30.06,29.95,30.05,75860.0,24.4241,24.4485,24.359,24.4404,75860.0
2021-08-30 13:40:00,30.05,30.06,30.0,30.03,46297.0,24.4404,24.4485,24.3997,24.4241,46297.0
2021-08-30 13:45:00,30.04,30.07,29.97,29.99,61852.0,24.4322,24.4566,24.3753,24.3916,61852.0
2021-08-30 13:50:00,29.99,30.01,29.95,29.97,30448.0,24.3916,24.4078,24.359,24.3753,30448.0
2021-08-30 13:55:00,29.98,29.99,29.95,29.97,30448.0,24.3834,24.3916,24.359,24.3753,30448.0
2021-08-30 14:00:00,29.97,29.99,29.92,29.94,45428.0,24.3753,24.3916,24.3346,24.3509,45428.0
2021-08-30 14:05:00,29.93,29.96,29.91,29.93,47661.0,24.3428,24.3672,24.3265,24.3428,47661.0
2021-08-30 14:10:00,29.94,29.95,29.91,29.93,17840.0,24.3509,24.359,24.3265,24.3428,17840.0
2021-08-30 14:15:00,29.94,29.97,29.92,29.93,58044.0,24.3509,24.3753,24.3346,24.3428,58044.0
2021-08-30 14:20:00,29.93,29.94,29.9,29.91,49094.0,24.3428,24.3509,24.3184,24.3265,49094.0
2021-08-30 14:25:00,29.9,29.94,29.89,29.93,33625.0,24.3184,24.3509,24.3102,24.3428,33625.0
2021-08-30 14:30:00,29.92,29.96,29.9,29.91,32767.0,24.3346,24.3672,24.3184,24.3265,32767.0
2021-08-30 14:35:00,29.91,29.95,29.88,29.88,29018.0,24.3265,24.359,24.3021,24.3021,29018.0
2021-08-30 14:40:00,29.89,29.93,29.89,29.91,32776.0,24.3102,24.3428,24.3102,24.3265,32776.0
2021-08-30 14:45:00,29.91,30.0,29.9,29.99,29325.0,24.3265,24.3997,24.3184,24.3916,29325.0
2021-08-30 14:50:00,29.99,30.02,29.98,30.0,59086.0,24.3916,24.416,24.3834,24.3997,59086.0
2021-08-30 14:55:00,30.0,30.0,29.95,29.97,103968.0,24.3997,24.3997,24.359,24.3753,103968.0
2021-08-30 15:00:00,29.97,30.0,29.96,29.96,39956.0,24.3753,24.3997,24.3672,24.3672,39956.0
2021-08-30 15:05:00,29.96,30.01,29.94,30.0,91237.0,24.3672,24.4078,24.3509,24.3997,91237.0
2021-08-30 15:10:00,30.01,30.01,29.93,29.97,48061.0,24.4078,24.4078,24.3428,24.3753,48061.0
2021-08-30 15:15:00,29.97,30.01,29.93,30.01,54511.0,24.3753,24.4078,24.3428,24.4078,54511.0
2021-08-30 15:20:00,30.01,30.02,29.94,29.95,91844.0,24.4078,24.416,24.3509,24.359,91844.0
2021-08-30 15:25:00,29.95,29.97,29.92,29.93,70271.0,24.359,24.3753,24.3346,24.3428,70271.0
2021-08-30 15:30:00,29.93,29.94,29.88,29.89,58846.0,24.3428,24.3509,24.3021,24.3102,58846.0
2021-08-30 15:35:00,29.88,29.88,29.82,29.82,59585.0,24.3021,24.3021,24.2533,24.2533,59585.0
2021-08-30 15:40:00,29.81,29.83,29.78,29.81,59736.0,24.2452,24.2614,24.2208,24.2452,59736.0
2021-08-30 15:45:00,29.8,29.84,29.75,29.8,104251.0,24.237,24.2696,24.1964,24.237,104251.0
2021-08-30 15:50:00,29.79,29.9,29.78,29.86,346374.0,24.2289,24.3184,24.2208,24.2858,346374.0
2021-08-30 15:55:00,29.86,29.87,29.78,29.78,425254.0,24.2858,24.294,24.2208,24.2208,425254.0
2021-08-31 09:30:00,29.66,30.26,29.6,30.25,479318.0,24.1232,24.6112,24.0744,24.603,479318.0
2021-08-31 09:35:00,30.25,30.32,30.12,30.17,364195.0,24.603,24.66,24.4973,24.538,364195.0
2021-08-31 09:40:00,30.19,30.3,29.99,30.0,436163.0,24.5542,24.6437,24.3916,24.3997,436163.0
2021-08-31 09:45:00,29.99,30.0,29.68,29.71,295123.0,24.3916,24.3997,24.1394,24.1638,295123.0
2021-08-31 09:50:00,29.72,29.77,29.48,29.51,178432.0,24.172,24.2126,23.9768,24.0012,178432.0
2021-08-31 09:55:00,29.51,29.65,29.45,29.62,111520.0,24.0012,24.115,23.9524,24.0906,111520.0
2021-08-31 10:00:00,29.63,29.72,29.56,29.62,626482.0,24.0988,24.172,24.0418,24.0906,626482.0
2021-08-31 10:05:00,29.62,29.66,29.44,29.62,152355.0,24.0906,24.1232,23.9442,24.0906,152355.0
2021-08-31 10:10:00,29.62,29.67,29.49,29.67,150861.0,24.0906,24.1313,23.9849,24.1313,150861.0
2021-08-31 10:15:00,29.67,29.72,29.58,29.7,187403.0,24.1313,24.172,24.0581,24.1557,187403.0
2021-08-31 10:20:00,29.7,29.7,29.51,29.54,107123.0,24.1557,24.1557,24.0012,24.0256,107123.0
2021-08-31 10:25:00,29.53,29.54,29.41,29.53,155027.0,24.0174,24.0256,23.9198,24.0174,155027.0
2021-08-31 10:30:00,29.51,29.53,29.45,29.48,60976.0,24.0012,24.0174,23.9524,23.9768,60976.0
2021-08-31 10:35:00,29.48,29.57,29.46,29.55,99400.0,23.9768,24.05,23.9605,24.0337,99400.0
2021-08-31 10:40:00,29.55,29.65,29.52,29.59,99178.0,24.0337,24.115,24.0093,24.0662,99178.0
2021-08-31 10:45:00,29.58,29.75,29.55,29.75,239532.0,24.0581,24.1964,24.0337,24.1964,239532.0
2021-08-31 10:50:00,29.74,29.79,29.64,29.65,66544.0,24.1882,24.2289,24.1069,24.115,66544.0
2021-08-31 10:55:00,29.65,29.65,29.57,29.59,54579.0,24.115,24.115,24.05,24.0662,54579.0
2021-08-31 11:00:00,29.59,29.66,29.58,29.64,98560.0,24.0662,24.1232,24.0581,24.1069,98560.0
2021-08-31 11:05:00,29.64,29.7,29.6,29.62,49620.0,24.1069,24.1557,24.0744,24.0906,49620.0
2021-08-31 11:10:00,29.61,29.61,29.53,29.54,76361.0,24.0825,24.0825,24.0174,24.0256,76361.0
2021-08-31 11:15:00,29.53,29.64,29.52,29.64,316196.0,24.0174,24.1069,24.0093,24.1069,316196.0
2021-08-31 11:20:00,29.65,29.66,29.61,29.65,93542.0,24.115,24.1232,24.0825,24.115,93542.0
2021-08-31 11:25:00,29.65,29.74,29.61,29.62,78849.0,24.115,24.1882,24.0825,24.0906,78849.0
2021-08-31 11:30:00,29.63,29.64,29.51,29.52,84475.0,24.0988,24.1069,24.0012,24.0093,84475.0
2021-08-31 11:35:00,29.53,29.56,29.49,29.55,42979.0,24.0174,24.0418,23.9849,24.0337,42979.0
2021-08-31 11:40:00,29.55,29.6,29.51,29.6,25359.0,24.0337,24.0744,24.0012,24.0744,25359.0
2021-08-31 11:45:00,29.59,29.61,29.55,29.59,29761.0,24.0662,24.0825,24.0337,24.0662,29761.0
2021-08-31 11:50:00,29.58,29.64,29.58,29.64,31303.0,24.0581,24.1069,24.0581,24.1069,31303.0
2021-08-31 11:55:00,29.65,29.7,29.62,29.62,41421.0,24.115,24.1557,24.0906,24.0906,41421.0
2021-08-31 12:00:00,29.61,29.67,29.6,29.67,66489.0,24.0825,24.1313,24.0744,24.1313,66489.0
2021-08-31 12:05:00,29.67,29.67,29.6,29.6,42987.0,24.1313,24.1313,24.0744,24.0744,42987.0
2021-08-31 12:10:00,29.61,29.62,29.57,29.61,30408.0,24.0825,24.0906,24.05,24.0825,30408.0
2021-08-31 12:15:00,29.62,29.65,29.61,29.63,28546.0,24.0906,24.115,24.0825,24.0988,28546.0
2021-08-31 12:20:00,29.63,29.67,29.62,29.65,28705.0,24.0988,24.1313,24.0906,24.115,28705.0
2021-08-31 12:25:00,29.65,29.67,29.62,29.67,22146.0,24.115,24.1313,24.0906,24.1313,22146.0
2021-08-31 12:30:00,29.67,29.71,29.65,29.71,26521.0,24.1313,24.1638,24.115,24.1638,26521.0
2021-08-31 12:35:00,29.71,29.77,29.68,29.76,117389.0,24.1638,24.2126,24.1394,24.2045,117389.0
2021-08-31 12:40:00,29.75,29.78,29.74,29.77,44457.0,24.1964,24.2208,24.1882,24.2126,44457.0
2021-08-31 12:45:00,29.77,29.77,29.68,29.69,49566.0,24.2126,24.2126,24.1394,24.1476,49566.0
2021-08-31 12:50:00,29.69,29.73,29.66,29.71,112985.0,24.1476,24.1801,24.1232,24.1638,112985.0
2021-08-31 12:55:00,29.72,29.76,29.7,29.7,69761.0,24.172,24.2045,24.1557,24.1557,69761.0
2021-08-31 13:00:00,29.7,29.7,29.65,29.68,32663.0,24.1557,24.1557,24.115,24.1394,32663.0
2021-08-31 13:05:00,29.68,29.75,29.67,29.7,56692.0,24.1394,24.1964,24.1313,24.1557,56692.0
2021-08-31 13:10:00,29.7,29.73,29.69,29.72,23906.0,24.1557,24.1801,24.1476,24.172,23906.0
2021-08-31 13:15:00,29.72,29.72,29.62,29.63,43132.0,24.172,24.172,24.0906,24.0988,43132.0
2021-08-31 13:20:00,29.63,29.65,29.6,29.61,43717.0,24.0988,24.115,24.0744,24.0825,43717.0
2021-08-31 13:25:00,29.61,29.77,29.6,29.77,131808.0,24.0825,24.2126,24.0744,24.2126,131808.0
2021-08-31 13:30:00,29.77,29.81,29.74,29.79,82779.0,24.2126,24.2452,24.1882,24.2289,82779.0
2021-08-31 13:35:00,29.79,29.93,29.78,29.86,251513.0,24.2289,24.3428,24.2208,24.2858,251513.0
2021-08-31 13:40:00,29.87,29.88,29.82,29.86,61656.0,24.294,24.3021,24.2533,24.2858,61656.0
2021-08-31 13:45:00,29.86,29.89,29.83,29.86,72543.0,24.2858,24.3102,24.2614,24.2858,72543.0
2021-08-31 13:50:00,29.86,29.89,29.84,29.86,50801.0,24.2858,24.3102,24.2696,24.2858,50801.0
2021-08-31 13:55:00,29.86,29.86,29.81,29.84,35783.0,24.2858,24.2858,24.2452,24.2696,35783.0
2021-08-31 14:00:00,29.84,29.87,29.81,29.81,34399.0,24.2696,24.294,24.2452,24.2452,34399.0
2021-08-31 14:05:00,29.8,29.82,29.74,29.76,61263.0,24.237,24.2533,24.1882,24.2045,61263.0
2021-08-31 14:10:00,29.77,29.83,29.75,29.82,45135.0,24.2126,24.2614,24.1964,24.2533,45135.0
2021-08-31 14:15:00,29.83,29.87,29.82,29.87,22431.0,24.2614,24.294,24.2533,24.294,22431.0
2021-08-31 14:20:00,29.88,29.89,29.85,29.87,33650.0,24.3021,24.3102,24.2777,24.294,33650.0
2021-08-31 14:25:00,29.88,29.91,29.78,29.79,66992.0,24.3021,24.3265,24.2208,24.2289,66992.0
2021-08-31 14:30:00,29.79,29.83,29.78,29.83,52826.0,24.2289,24.2614,24.2208,24.2614,52826.0
2021-08-31 14:35:00,29.82,29.84,29.79,29.8,27263.0,24.2533,24.2696,24.2289,24.237,27263.0
2021-08-31 14:40:00,29.81,29.81,29.74,29.75,34408.0,24.2452,24.2452,24.1882,24.1964,34408.0
2021-08-31 14:45:00,29.74,29.74,29.71,29.73,29579.0,24.1882,24.1882,24.1638,24.1801,29579.0
2021-08-31 14:50:00,29.72,29.76,29.7,29.75,46515.0,24.172,24.2045,24.1557,24.1964,46515.0
2021-08-31 14:55:00,29.75,29.78,29.74,29.77,42597.0,24.1964,24.2208,24.1882,24.2126,42597.0
2021-08-31 15:00:00,29.77,29.78,29.74,29.75,33895.0,24.2126,24.2208,24.1882,24.1964,33895.0
2021-08-31 15:05:00,29.74,29.75,29.68,29.69,57049.0,24.1882,24.1964,24.1394,24.1476,57049.0
2021-08-31 15:10:00,29.68,29.68,29.6,29.62,65717.0,24.1394,24.1394,24.0744,24.0906,65717.0
2021-08-31 15:15:00,29.62,29.65,29.6,29.63,59645.0,24.0906,24.115,24.0744,24.0988,59645.0
2021-08-31 15:20:00,29.62,29.65,29.57,29.64,93432.0,24.0906,24.115,24.05,24.1069,93432.0
2021-08-31 15:25:00,29.64,29.7,29.64,29.67,76469.0,24.1069,24.1557,24.1069,24.1313,76469.0
2021-08-31 15:30:00,29.66,29.71,29.63,29.71,79378.0,24.1232,24.1638,24.0988,24.1638,79378.0
2021-08-31 15:35:00,29.71,29.71,29.63,29.71,149651.0,24.1638,24.1638,24.0988,24.1638,149651.0
2021-08-31 15:40:00,29.7,29.7,29.58,29.61,163517.0,24.1557,24.1557,24.0581,24.0825,163517.0
2021-08-31 15:45:00,29.6,29.61,29.54,29.59,259347.0,24.0744,24.0825,24.0256,24.0662,259347.0
2021-08-31 15:50:00,29.58,29.61,29.49,29.5,540902.0,24.0581,24.0825,23.9849,23.993,540902.0
2021-08-31 15:55:00,29.5,29.59,29.49,29.54,642709.0,23.993,24.0662,23.9849,24.0256,642709.0
2021-09-01 09:30:00,29.4,29.59,29.21,29.34,354379.0,23.9117,24.0662,23.7572,23.8629,354379.0
2021-09-01 09:35:00,29.33,29.59,29.26,29.49,387684.0,23.8548,24.0662,23.7978,23.9849,387684.0
2021-09-01 09:40:00,29.48,29.5,29.34,29.38,215905.0,23.9768,23.993,23.8629,23.8954,215905.0
2021-09-01 09:45:00,29.37,29.37,29.1,29.18,240290.0,23.8873,23.8873,23.6677,23.7328,240290.0
2021-09-01 09:50:00,29.18,29.34,29.11,29.33,151157.0,23.7328,23.8629,23.6758,23.8548,151157.0
2021-09-01 09:55:00,29.32,29.37,29.26,29.3,46930.0,23.8466,23.8873,23.7978,23.8304,46930.0
2021-09-01 10:00:00,29.29,29.46,29.26,29.39,176419.0,23.8222,23.9605,23.7978,23.9036,176419.0
2021-09-01 10:05:00,29.4,29.45,29.25,29.33,85575.0,23.9117,23.9524,23.7897,23.8548,85575.0
2021-09-01 10:10:00,29.32,29.33,29.1,29.15,226371.0,23.8466,23.8548,23.6677,23.7084,226371.0
2021-09-01 10:15:00,29.14,29.27,29.09,29.14,136828.0,23.7002,23.806,23.6596,23.7002,136828.0
2021-09-01 10:20:00,29.13,29.24,29.12,29.16,173122.0,23.6921,23.7816,23.684,23.7165,173122.0
2021-09-01 10:25:00,29.16,29.25,29.16,29.25,50130.0,23.7165,23.7897,23.7165,23.7897,50130.0
2021-09-01 10:30:00,29.26,29.51,29.26,29.4,180677.0,23.7978,24.0012,23.7978,23.9117,180677.0
2021-09-01 10:35:00,29.38,29.4,29.02,29.08,437915.0,23.8954,23.9117,23.6027,23.6514,437915.0
2021-09-01 10:40:00,29.07,29.2,29.01,29.07,398792.0,23.6433,23.749,23.5945,23.6433,398792.0
2021-09-01 10:45:00,29.06,29.2,29.03,29.09,417885.0,23.6352,23.749,23.6108,23.6596,417885.0
2021-09-01 10:50:00,29.09,29.09,28.87,28.93,543212.0,23.6596,23.6596,23.4807,23.5295,543212.0
2021-09-01 10:55:00,28.93,28.93,28.65,28.77,612565.0,23.5295,23.5295,23.3017,23.3993,612565.0
2021-09-01 11:00:00,28.77,28.82,28.59,28.61,337122.0,23.3993,23.44,23.2529,23.2692,337122.0
2021-09-01 11:05:00,28.62,28.63,28.5,28.6,264150.0,23.2773,23.2855,23.1797,23.2611,264150.0
2021-09-01 11:10:00,28.6,28.6,28.07,28.23,811370.0,23.2611,23.2611,22.83,22.9601,811370.0
2021-09-01 11:15:00,28.23,28.4,28.22,28.38,231980.0,22.9601,23.0984,22.952,23.0821,231980.0
2021-09-01 11:20:00,28.37,28.38,28.11,28.2,368611.0,23.074,23.0821,22.8625,22.9357,368611.0
2021-09-01 11:25:00,28.2,28.29,28.07,28.09,271383.0,22.9357,23.0089,22.83,22.8463,271383.0
2021-09-01 11:30:00,28.1,28.14,28.02,28.05,305070.0,22.8544,22.8869,22.7893,22.8137,305070.0
2021-09-01 11:35:00,28.05,28.09,27.88,27.91,352957.0,22.8137,22.8463,22.6755,22.6999,352957.0
2021-09-01 11:40:00,27.92,27.92,27.68,27.75,491647.0,22.708,22.708,22.5128,22.5697,491647.0
2021-09-01 11:45:00,27.76,27.9,27.75,27.83,266130.0,22.5779,22.6917,22.5697,22.6348,266130.0
2021-09-01 11:50:00,27.84,27.85,27.68,27.83,467764.0,22.6429,22.6511,22.5128,22.6348,467764.0
2021-09-01 11:55:00,27.83,27.85,27.7,27.74,274378.0,22.6348,22.6511,22.5291,22.5616,274378.0
2021-09-01 12:00:00,27.74,27.83,27.68,27.75,286822.0,22.5616,22.6348,22.5128,22.5697,286822.0
2021-09-01 12:05:00,27.75,27.95,27.71,27.82,515120.0,22.5697,22.7324,22.5372,22.6267,515120.0
2021-09-01 12:10:00,27.82,27.83,27.75,27.76,188124.0,22.6267,22.6348,22.5697,22.5779,188124.0
2021-09-01 12:15:00,27.77,27.78,27.67,27.71,198330.0,22.586,22.5941,22.5047,22.5372,198330.0
2021-09-01 12:20:00,27.71,27.88,27.69,27.84,235639.0,22.5372,22.6755,22.5209,22.6429,235639.0
2021-09-01 12:25:00,27.84,28.04,27.83,28.04,242944.0,22.6429,22.8056,22.6348,22.8056,242944.0
2021-09-01 12:30:00,28.04,28.16,28.0,28.13,308897.0,22.8056,22.9032,22.7731,22.8788,308897.0
2021-09-01 12:35:00,28.13,28.25,28.12,28.18,242560.0,22.8788,22.9764,22.8707,22.9195,242560.0
2021-09-01 12:40:00,28.18,28.21,28.09,28.12,265466.0,22.9195,22.9439,22.8463,22.8707,265466.0
2021-09-01 12:45:00,28.12,28.23,28.07,28.22,220658.0,22.8707,22.9601,22.83,22.952,220658.0
2021-09-01 12:50:00,28.23,28.3,28.19,28.21,170987.0,22.9601,23.0171,22.9276,22.9439,170987.0
2021-09-01 12:55:00,28.21,28.34,28.21,28.31,115790.0,22.9439,23.0496,22.9439,23.0252,115790.0
2021-09-01 13:00:00,28.32,28.37,28.27,28.34,158284.0,23.0333,23.074,22.9927,23.0496,158284.0
2021-09-01 13:05:00,28.35,28.41,28.34,28.37,191816.0,23.0577,23.1065,23.0496,23.074,191816.0
2021-09-01 13:10:00,28.36,28.38,28.25,28.27,234779.0,23.0659,23.0821,22.9764,22.9927,234779.0
2021-09-01 13:15:00,28.27,28.29,28.22,28.26,87090.0,22.9927,23.0089,22.952,22.9845,87090.0
2021-09-01 13:20:00,28.25,28.39,28.2,28.38,147938.0,22.9764,23.0903,22.9357,23.0821,147938.0
2021-09-01 13:25:00,28.39,28.39,28.33,28.35,170396.0,23.0903,23.0903,23.0415,23.0577,170396.0
2021-09-01 13:30:00,28.35,28.37,28.28,28.36,136876.0,23.0577,23.074,23.0008,23.0659,136876.0
2021-09-01 13:35:00,28.36,28.43,28.35,28.42,127839.0,23.0659,23.1228,23.0577,23.1147,127839.0
2021-09-01 13:40:00,28.42,28.43,28.36,28.37,159479.0,23.1147,23.1228,23.0659,23.074,159479.0
2021-09-01 13:45:00,28.37,28.37,28.28,28.3,63172.0,23.074,23.074,23.0008,23.0171,63172.0
2021-09-01 13:50:00,28.3,28.37,28.26,28.35,88428.0,23.0171,23.074,22.9845,23.0577,88428.0
2021-09-01 13:55:00,28.36,28.49,28.34,28.45,261309.0,23.0659,23.1716,23.0496,23.1391,261309.0
2021-09-01 14:00:00,28.44,28.46,28.36,28.41,91102.0,23.1309,23.1472,23.0659,23.1065,91102.0
2021-09-01 14:05:00,28.41,28.42,28.36,28.4,97995.0,23.1065,23.1147,23.0659,23.0984,97995.0
2021-09-01 14:10:00,28.4,28.42,28.33,28.37,80140.0,23.0984,23.1147,23.0415,23.074,80140.0
2021-09-01 14:15:00,28.37,28.38,28.26,28.28,101920.0,23.074,23.0821,22.9845,23.0008,101920.0
2021-09-01 14:20:00,28.29,28.29,28.24,28.28,99835.0,23.0089,23.0089,22.9683,23.0008,99835.0
2021-09-01 14:25:00,28.28,28.29,28.23,28.28,149408.0,23.0008,23.0089,22.9601,23.0008,149408.0
2021-09-01 14:30:00,28.27,28.28,28.18,28.19,149068.0,22.9927,23.0008,22.9195,22.9276,149068.0
2021-09-01 14:35:00,28.18,28.24,28.15,28.21,79843.0,22.9195,22.9683,22.8951,22.9439,79843.0
2021-09-01 14:40:00,28.21,28.37,28.21,28.36,65572.0,22.9439,23.074,22.9439,23.0659,65572.0
2021-09-01 14:45:00,28.35,28.38,28.33,28.36,60185.0,23.0577,23.0821,23.0415,23.0659,60185.0
2021-09-01 14:50:00,28.36,28.38,28.33,28.37,64440.0,23.0659,23.0821,23.0415,23.074,64440.0
2021-09-01 14:55:00,28.38,28.44,28.37,28.44,151484.0,23.0821,23.1309,23.074,23.1309,151484.0
2021-09-01 15:00:00,28.44,28.45,28.38,28.43,104650.0,23.1309,23.1391,23.0821,23.1228,104650.0
2021-09-01 15:05:00,28.43,28.43,28.3,28.33,186438.0,23.1228,23.1228,23.0171,23.0415,186438.0
2021-09-01 15:10:00,28.33,28.38,28.3,28.34,103092.0,23.0415,23.0821,23.0171,23.0496,103092.0
2021-09-01 15:15:00,28.35,28.35,28.29,28.3,82283.0,23.0577,23.0577,23.0089,23.0171,82283.0
2021-09-01 15:20:00,28.31,28.39,28.29,28.39,83303.0,23.0252,23.0903,23.0089,23.0903,83303.0
2021-09-01 15:25:00,28.39,28.4,28.33,28.34,180491.0,23.0903,23.0984,23.0415,23.0496,180491.0
2021-09-01 15:30:00,28.34,28.4,28.33,28.36,129431.0,23.0496,23.0984,23.0415,23.0659,129431.0
2021-09-01 15:35:00,28.36,28.36,28.25,28.28,200312.0,23.0659,23.0659,22.9764,23.0008,200312.0
2021-09-01 15:40:00,28.28,28.38,28.27,28.3,278226.0,23.0008,23.0821,22.9927,23.0171,278226.0
2021-09-01 15:45:00,28.29,28.34,28.26,28.34,241751.0,23.0089,23.0496,22.9845,23.0496,241751.0
2021-09-01 15:50:00,28.33,28.33,28.23,28.26,287080.0,23.0415,23.0415,22.9601,22.9845,287080.0
2021-09-01 15:55:00,28.26,28.26,28.19,28.24,718777.0,22.9845,22.9845,22.9276,22.9683,718777.0
2021-09-02 09:30:00,28.6,29.19,28.6,29.15,572830.0,23.2611,23.7409,23.2611,23.7084,572830.0
2021-09-02 09:35:00,29.11,29.14,28.79,28.9,286519.0,23.6758,23.7002,23.4156,23.5051,286519.0
2021-09-02 09:40:00,28.9,29.08,28.89,29.03,257982.0,23.5051,23.6514,23.4969,23.6108,257982.0
2021-09-02 09:45:00,29.03,29.15,28.93,28.95,153278.0,23.6108,23.7084,23.5295,23.5457,153278.0
2021-09-02 09:50:00,28.95,29.16,28.89,29.16,166489.0,23.5457,23.7165,23.4969,23.7165,166489.0
2021-09-02 09:55:00,29.17,29.27,29.16,29.27,191711.0,23.7246,23.806,23.7165,23.806,191711.0
2021-09-02 10:00:00,29.27,29.51,29.27,29.46,187791.0,23.806,24.0012,23.806,23.9605,187791.0
2021-09-02 10:05:00,29.46,29.66,29.43,29.49,263164.0,23.9605,24.1232,23.9361,23.9849,263164.0
2021-09-02 10:10:00,29.48,29.56,29.44,29.52,183326.0,23.9768,24.0418,23.9442,24.0093,183326.0
2021-09-02 10:15:00,29.52,29.7,29.46,29.68,127384.0,24.0093,24.1557,23.9605,24.1394,127384.0
2021-09-02 10:20:00,29.68,29.78,29.64,29.75,138648.0,24.1394,24.2208,24.1069,24.1964,138648.0
2021-09-02 10:25:00,29.76,29.76,29.63,29.67,177302.0,24.2045,24.2045,24.0988,24.1313,177302.0
2021-09-02 10:30:00,29.67,29.84,29.67,29.81,156515.0,24.1313,24.2696,24.1313,24.2452,156515.0
2021-09-02 10:35:00,29.8,29.87,29.79,29.82,183288.0,24.237,24.294,24.2289,24.2533,183288.0
2021-09-02 10:40:00,29.83,29.88,29.78,29.83,135883.0,24.2614,24.3021,24.2208,24.2614,135883.0
2021-09-02 10:45:00,29.82,29.94,29.79,29.94,177656.0,24.2533,24.3509,24.2289,24.3509,177656.0
2021-09-02 10:50:00,29.94,29.97,29.83,29.84,148542.0,24.3509,24.3753,24.2614,24.2696,148542.0
2021-09-02 10:55:00,29.84,29.9,29.82,29.85,205090.0,24.2696,24.3184,24.2533,24.2777,205090.0
2021-09-02 11:00:00,29.85,29.93,29.79,29.8,155721.0,24.2777,24.3428,24.2289,24.237,155721.0
2021-09-02 11:05:00,29.8,29.92,29.78,29.8,145726.0,24.237,24.3346,24.2208,24.237,145726.0
2021-09-02 11:10:00,29.8,29.84,29.73,29.8,73409.0,24.237,24.2696,24.1801,24.237,73409.0
2021-09-02 11:15:00,29.8,29.84,29.72,29.74,161760.0,24.237,24.2696,24.172,24.1882,161760.0
2021-09-02 11:20:00,29.75,29.78,29.67,29.78,97972.0,24.1964,24.2208,24.1313,24.2208,97972.0
2021-09-02 11:25:00,29.78,29.82,29.75,29.77,104847.0,24.2208,24.2533,24.1964,24.2126,104847.0
2021-09-02 11:30:00,29.77,29.82,29.68,29.73,80029.0,24.2126,24.2533,24.1394,24.1801,80029.0
2021-09-02 11:35:00,29.73,29.75,29.68,29.7,125074.0,24.1801,24.1964,24.1394,24.1557,125074.0
2021-09-02 11:40:00,29.71,29.82,29.69,29.8,141976.0,24.1638,24.2533,24.1476,24.237,141976.0
2021-09-02 11:45:00,29.8,29.87,29.79,29.85,86170.0,24.237,24.294,24.2289,24.2777,86170.0
2021-09-02 11:50:00,29.85,29.87,29.79,29.82,50893.0,24.2777,24.294,24.2289,24.2533,50893.0
2021-09-02 11:55:00,29.82,29.88,29.81,29.84,60252.0,24.2533,24.3021,24.2452,24.2696,60252.0
2021-09-02 12:00:00,29.84,29.86,29.76,29.77,93314.0,24.2696,24.2858,24.2045,24.2126,93314.0
2021-09-02 12:05:00,29.78,29.8,29.72,29.79,77920.0,24.2208,24.237,24.172,24.2289,77920.0
2021-09-02 12:10:00,29.79,29.8,29.72,29.8,72570.0,24.2289,24.237,24.172,24.237,72570.0
2021-09-02 12:15:00,29.8,29.82,29.71,29.72,79663.0,24.237,24.2533,24.1638,24.172,79663.0
2021-09-02 12:20:00,29.72,29.76,29.66,29.74,94537.0,24.172,24.2045,24.1232,24.1882,94537.0
2021-09-02 12:25:00,29.74,29.76,29.69,29.76,47354.0,24.1882,24.2045,24.1476,24.2045,47354.0
2021-09-02 12:30:00,29.76,29.77,29.73,29.76,33977.0,24.2045,24.2126,24.1801,24.2045,33977.0
2021-09-02 12:35:00,29.76,29.78,29.73,29.75,49268.0,24.2045,24.2208,24.1801,24.1964,49268.0
2021-09-02 12:40:00,29.75,29.79,29.73,29.77,50847.0,24.1964,24.2289,24.1801,24.2126,50847.0
2021-09-02 12:45:00,29.76,29.76,29.7,29.75,47590.0,24.2045,24.2045,24.1557,24.1964,47590.0
2021-09-02 12:50:00,29.75,29.81,29.73,29.79,68839.0,24.1964,24.2452,24.1801,24.2289,68839.0
2021-09-02 12:55:00,29.79,29.8,29.76,29.79,43643.0,24.2289,24.237,24.2045,24.2289,43643.0
2021-09-02 13:00:00,29.78,29.8,29.7,29.71,58792.0,24.2208,24.237,24.1557,24.1638,58792.0
2021-09-02 13:05:00,29.7,29.74,29.66,29.72,92284.0,24.1557,24.1882,24.1232,24.172,92284.0
2021-09-02 13:10:00,29.72,29.73,29.62,29.63,55259.0,24.172,24.1801,24.0906,24.0988,55259.0
2021-09-02 13:15:00,29.64,29.68,29.55,29.57,69069.0,24.1069,24.1394,24.0337,24.05,69069.0
2021-09-02 13:20:00,29.56,29.61,29.55,29.58,44717.0,24.0418,24.0825,24.0337,24.0581,44717.0
2021-09-02 13:25:00,29.58,29.59,29.42,29.47,167795.0,24.0581,24.0662,23.928,23.9686,167795.0
2021-09-02 13:30:00,29.48,29.56,29.47,29.55,79536.0,23.9768,24.0418,23.9686,24.0337,79536.0
2021-09-02 13:35:00,29.55,29.55,29.48,29.54,53680.0,24.0337,24.0337,23.9768,24.0256,53680.0
2021-09-02 13:40:00,29.55,29.6,29.52,29.59,68883.0,24.0337,24.0744,24.0093,24.0662,68883.0
2021-09-02 13:45:00,29.6,29.61,29.56,29.58,50965.0,24.0744,24.0825,24.0418,24.0581,50965.0
2021-09-02 13:50:00,29.57,29.61,29.49,29.49,69379.0,24.05,24.0825,23.9849,23.9849,69379.0
2021-09-02 13:55:00,29.5,29.54,29.48,29.5,98869.0,23.993,24.0256,23.9768,23.993,98869.0
2021-09-02 14:00:00,29.49,29.5,29.39,29.48,119693.0,23.9849,23.993,23.9036,23.9768,119693.0
2021-09-02 14:05:00,29.49,29.49,29.43,29.48,72751.0,23.9849,23.9849,23.9361,23.9768,72751.0
2021-09-02 14:10:00,29.47,29.47,29.37,29.39,89072.0,23.9686,23.9686,23.8873,23.9036,89072.0
2021-09-02 14:15:00,29.39,29.46,29.38,29.44,28467.0,23.9036,23.9605,23.8954,23.9442,28467.0
2021-09-02 14:20:00,29.44,29.48,29.41,29.41,79479.0,23.9442,23.9768,23.9198,23.9198,79479.0
2021-09-02 14:25:00,29.42,29.46,29.37,29.38,83827.0,23.928,23.9605,23.8873,23.8954,83827.0
2021-09-02 14:30:00,29.38,29.42,29.36,29.38,49254.0,23.8954,23.928,23.8792,23.8954,49254.0
2021-09-02 14:35:00,29.39,29.39,29.32,29.34,52923.0,23.9036,23.9036,23.8466,23.8629,52923.0
2021-09-02 14:40:00,29.34,29.41,29.33,29.4,53975.0,23.8629,23.9198,23.8548,23.9117,53975.0
2021-09-02 14:45:00,29.4,29.42,29.37,29.39,56646.0,23.9117,23.928,23.8873,23.9036,56646.0
2021-09-02 14:50:00,29.39,29.4,29.36,29.36,49938.0,23.9036,23.9117,23.8792,23.8792,49938.0
2021-09-02 14:55:00,29.36,29.41,29.34,29.39,68377.0,23.8792,23.9198,23.8629,23.9036,68377.0
2021-09-02 15:00:00,29.4,29.53,29.4,29.48,134537.0,23.9117,24.0174,23.9117,23.9768,134537.0
2021-09-02 15:05:00,29.48,29.49,29.4,29.41,151867.0,23.9768,23.9849,23.9117,23.9198,151867.0
2021-09-02 15:10:00,29.41,29.43,29.35,29.38,106098.0,23.9198,23.9361,23.871,23.8954,106098.0
2021-09-02 15:15:00,29.38,29.47,29.37,29.41,127094.0,23.8954,23.9686,23.8873,23.9198,127094.0
2021-09-02 15:20:00,29.41,29.41,29.33,29.37,58617.0,23.9198,23.9198,23.8548,23.8873,58617.0
2021-09-02 15:25:00,29.36,29.47,29.36,29.44,226027.0,23.8792,23.9686,23.8792,23.9442,226027.0
2021-09-02 15:30:00,29.44,29.45,29.3,29.34,121485.0,23.9442,23.9524,23.8304,23.8629,121485.0
2021-09-02 15:35:00,29.34,29.36,29.28,29.3,169781.0,23.8629,23.8792,23.8141,23.8304,169781.0
2021-09-02 15:40:00,29.3,29.38,29.28,29.33,228686.0,23.8304,23.8954,23.8141,23.8548,228686.0
2021-09-02 15:45:00,29.33,29.35,29.26,29.29,156787.0,23.8548,23.871,23.7978,23.8222,156787.0
2021-09-02 15:50:00,29.29,29.38,29.25,29.29,365790.0,23.8222,23.8954,23.7897,23.8222,365790.0
2021-09-02 15:55:00,29.29,29.34,29.25,29.33,551766.0,23.8222,23.8629,23.7897,23.8548,551766.0
2021-09-03 09:30:00,29.21,29.42,29.06,29.42,182236.0,23.7572,23.928,23.6352,23.928,182236.0
2021-09-03 09:35:00,29.42,29.46,29.09,29.1,139843.0,23.928,23.9605,23.6596,23.6677,139843.0
2021-09-03 09:40:00,29.09,29.39,29.09,29.33,87605.0,23.6596,23.9036,23.6596,23.8548,87605.0
2021-09-03 09:45:00,29.33,29.79,29.32,29.77,180941.0,23.8548,24.2289,23.8466,24.2126,180941.0
2021-09-03 09:50:00,29.78,29.8,29.62,29.7,135110.0,24.2208,24.237,24.0906,24.1557,135110.0
2021-09-03 09:55:00,29.7,29.72,29.49,29.5,66069.0,24.1557,24.172,23.9849,23.993,66069.0
2021-09-03 10:00:00,29.52,29.52,29.37,29.5,100720.0,24.0093,24.0093,23.8873,23.993,100720.0
2021-09-03 10:05:00,29.49,29.53,29.35,29.49,95553.0,23.9849,24.0174,23.871,23.9849,95553.0
2021-09-03 10:10:00,29.49,29.66,29.48,29.64,63250.0,23.9849,24.1232,23.9768,24.1069,63250.0
2021-09-03 10:15:00,29.64,29.72,29.56,29.6,174201.0,24.1069,24.172,24.0418,24.0744,174201.0
2021-09-03 10:20:00,29.59,29.65,29.51,29.52,69736.0,24.0662,24.115,24.0012,24.0093,69736.0
2021-09-03 10:25:00,29.5,29.5,29.32,29.35,99486.0,23.993,23.993,23.8466,23.871,99486.0
2021-09-03 10:30:00,29.36,29.39,29.32,29.35,51594.0,23.8792,23.9036,23.8466,23.871,51594.0
2021-09-03 10:35:00,29.36,29.43,29.3,29.37,58889.0,23.8792,23.9361,23.8304,23.8873,58889.0
2021-09-03 10:40:00,29.38,29.42,29.28,29.34,50300.0,23.8954,23.928,23.8141,23.8629,50300.0
2021-09-03 10:45:00,29.34,29.35,29.22,29.25,54723.0,23.8629,23.871,23.7653,23.7897,54723.0
2021-09-03 10:50:00,29.25,29.36,29.23,29.28,83003.0,23.7897,23.8792,23.7734,23.8141,83003.0
2021-09-03 10:55:00,29.28,29.37,29.26,29.36,52449.0,23.8141,23.8873,23.7978,23.8792,52449.0
2021-09-03 11:00:00,29.36,29.41,29.33,29.36,60740.0,23.8792,23.9198,23.8548,23.8792,60740.0
2021-09-03 11:05:00,29.35,29.35,29.22,29.3,54731.0,23.871,23.871,23.7653,23.8304,54731.0
2021-09-03 11:10:00,29.29,29.32,29.18,29.2,65442.0,23.8222,23.8466,23.7328,23.749,65442.0
2021-09-03 11:15:00,29.2,29.21,29.15,29.18,55813.0,23.749,23.7572,23.7084,23.7328,55813.0
2021-09-03 11:20:00,29.19,29.19,29.09,29.16,63520.0,23.7409,23.7409,23.6596,23.7165,63520.0
2021-09-03 11:25:00,29.16,29.17,29.05,29.17,53050.0,23.7165,23.7246,23.6271,23.7246,53050.0
2021-09-03 11:30:00,29.17,29.2,29.13,29.16,35076.0,23.7246,23.749,23.6921,23.7165,35076.0
2021-09-03 11:35:00,29.15,29.21,29.13,29.21,27735.0,23.7084,23.7572,23.6921,23.7572,27735.0
2021-09-03 11:40:00,29.2,29.29,29.15,29.27,34201.0,23.749,23.8222,23.7084,23.806,34201.0
2021-09-03 11:45:00,29.26,29.38,29.25,29.36,152150.0,23.7978,23.8954,23.7897,23.8792,152150.0
2021-09-03 11:50:00,29.35,29.36,29.3,29.33,33987.0,23.871,23.8792,23.8304,23.8548,33987.0
2021-09-03 11:55:00,29.33,29.35,29.27,29.3,30443.0,23.8548,23.871,23.806,23.8304,30443.0
2021-09-03 12:00:00,29.29,29.29,29.2,29.24,49312.0,23.8222,23.8222,23.749,23.7816,49312.0
2021-09-03 12:05:00,29.23,29.27,29.21,29.22,80706.0,23.7734,23.806,23.7572,23.7653,80706.0
2021-09-03 12:10:00,29.22,29.22,29.11,29.11,84798.0,23.7653,23.7653,23.6758,23.6758,84798.0
2021-09-03 12:15:00,29.11,29.15,29.09,29.11,42179.0,23.6758,23.7084,23.6596,23.6758,42179.0
2021-09-03 12:20:00,29.12,29.15,29.11,29.15,18709.0,23.684,23.7084,23.6758,23.7084,18709.0
2021-09-03 12:25:00,29.15,29.2,29.15,29.19,38619.0,23.7084,23.749,23.7084,23.7409,38619.0
2021-09-03 12:30:00,29.2,29.2,29.15,29.15,24819.0,23.749,23.749,23.7084,23.7084,24819.0
2021-09-03 12:35:00,29.15,29.16,29.11,29.15,30358.0,23.7084,23.7165,23.6758,23.7084,30358.0
2021-09-03 12:40:00,29.14,29.25,29.11,29.23,28324.0,23.7002,23.7897,23.6758,23.7734,28324.0
2021-09-03 12:45:00,29.23,29.23,29.16,29.2,22448.0,23.7734,23.7734,23.7165,23.749,22448.0
2021-09-03 12:50:00,29.19,29.2,29.13,29.16,22020.0,23.7409,23.749,23.6921,23.7165,22020.0
2021-09-03 12:55:00,29.16,29.17,29.11,29.14,24282.0,23.7165,23.7246,23.6758,23.7002,24282.0
2021-09-03 13:00:00,29.14,29.16,29.08,29.14,89403.0,23.7002,23.7165,23.6514,23.7002,89403.0
2021-09-03 13:05:00,29.13,29.14,29.06,29.08,81482.0,23.6921,23.7002,23.6352,23.6514,81482.0
2021-09-03 13:10:00,29.08,29.13,29.07,29.13,72731.0,23.6514,23.6921,23.6433,23.6921,72731.0
2021-09-03 13:15:00,29.13,29.13,29.06,29.09,41401.0,23.6921,23.6921,23.6352,23.6596,41401.0
2021-09-03 13:20:00,29.09,29.2,29.09,29.18,43675.0,23.6596,23.749,23.6596,23.7328,43675.0
2021-09-03 13:25:00,29.18,29.19,29.15,29.16,33456.0,23.7328,23.7409,23.7084,23.7165,33456.0
2021-09-03 13:30:00,29.16,29.18,29.15,29.17,23950.0,23.7165,23.7328,23.7084,23.7246,23950.0
2021-09-03 13:35:00,29.17,29.2,29.14,29.18,33052.0,23.7246,23.749,23.7002,23.7328,33052.0
2021-09-03 13:40:00,29.19,29.19,29.12,29.16,19773.0,23.7409,23.7409,23.684,23.7165,19773.0
2021-09-03 13:45:00,29.16,29.16,29.1,29.1,53235.0,23.7165,23.7165,23.6677,23.6677,53235.0
2021-09-03 13:50:00,29.1,29.1,29.04,29.07,112295.0,23.6677,23.6677,23.6189,23.6433,112295.0
2021-09-03 13:55:00,29.07,29.11,29.05,29.09,59320.0,23.6433,23.6758,23.6271,23.6596,59320.0
2021-09-03 14:00:00,29.09,29.12,29.08,29.1,74144.0,23.6596,23.684,23.6514,23.6677,74144.0
2021-09-03 14:05:00,29.1,29.16,29.09,29.16,71789.0,23.6677,23.7165,23.6596,23.7165,71789.0
2021-09-03 14:10:00,29.16,29.17,29.14,29.16,45043.0,23.7165,23.7246,23.7002,23.7165,45043.0
2021-09-03 14:15:00,29.16,29.21,29.15,29.2,61654.0,23.7165,23.7572,23.7084,23.749,61654.0
2021-09-03 14:20:00,29.2,29.28,29.19,29.24,49588.0,23.749,23.8141,23.7409,23.7816,49588.0
2021-09-03 14:25:00,29.24,29.25,29.18,29.21,230302.0,23.7816,23.7897,23.7328,23.7572,230302.0
2021-09-03 14:30:00,29.22,29.24,29.18,29.2,40237.0,23.7653,23.7816,23.7328,23.749,40237.0
2021-09-03 14:35:00,29.2,29.23,29.17,29.21,45418.0,23.749,23.7734,23.7246,23.7572,45418.0
2021-09-03 14:40:00,29.21,29.21,29.18,29.2,30395.0,23.7572,23.7572,23.7328,23.749,30395.0
2021-09-03 14:45:00,29.2,29.21,29.17,29.2,55440.0,23.749,23.7572,23.7246,23.749,55440.0
2021-09-03 14:50:00,29.2,29.25,29.19,29.2,67609.0,23.749,23.7897,23.7409,23.749,67609.0
2021-09-03 14:55:00,29.19,29.2,29.12,29.15,86253.0,23.7409,23.749,23.684,23.7084,86253.0
2021-09-03 15:00:00,29.14,29.17,29.12,29.13,93799.0,23.7002,23.7246,23.684,23.6921,93799.0
2021-09-03 15:05:00,29.13,29.15,29.08,29.13,88974.0,23.6921,23.7084,23.6514,23.6921,88974.0
2021-09-03 15:10:00,29.14,29.15,29.1,29.11,64801.0,23.7002,23.7084,23.6677,23.6758,64801.0
2021-09-03 15:15:00,29.1,29.18,29.08,29.17,68144.0,23.6677,23.7328,23.6514,23.7246,68144.0
2021-09-03 15:20:00,29.18,29.18,29.12,29.13,31656.0,23.7328,23.7328,23.684,23.6921,31656.0
2021-09-03 15:25:00,29.14,29.14,28.99,29.07,304520.0,23.7002,23.7002,23.5783,23.6433,304520.0
2021-09-03 15:30:00,29.07,29.14,29.06,29.09,82629.0,23.6433,23.7002,23.6352,23.6596,82629.0
2021-09-03 15:35:00,29.09,29.11,29.05,29.05,116930.0,23.6596,23.6758,23.6271,23.6271,116930.0
2021-09-03 15:40:00,29.06,29.12,29.05,29.12,83440.0,23.6352,23.684,23.6271,23.684,83440.0
2021-09-03 15:45:00,29.12,29.12,29.07,29.11,101714.0,23.684,23.684,23.6433,23.6758,101714.0
2021-09-03 15:50:00,29.11,29.19,29.11,29.16,168436.0,23.6758,23.7409,23.6758,23.7165,168436.0
2021-09-03 15:55:00,29.16,29.19,29.13,29.17,356321.0,23.7165,23.7409,23.6921,23.7246,356321.0
2021-09-07 09:30:00,28.9,29.11,28.8,28.94,200433.0,23.5051,23.6758,23.4237,23.5376,200433.0
2021-09-07 09:35:00,28.94,29.16,28.85,29.1,105039.0,23.5376,23.7165,23.4644,23.6677,105039.0
2021-09-07 09:40:00,29.09,29.2,29.05,29.19,126556.0,23.6596,23.749,23.6271,23.7409,126556.0
2021-09-07 09:45:00,29.19,29.26,29.13,29.23,118326.0,23.7409,23.7978,23.6921,23.7734,118326.0
2021-09-07 09:50:00,29.22,29.25,29.08,29.08,124856.0,23.7653,23.7897,23.6514,23.6514,124856.0
2021-09-07 09:55:00,29.08,29.14,28.9,28.91,92808.0,23.6514,23.7002,23.5051,23.5132,92808.0
2021-09-07 10:00:00,28.91,29.28,28.89,29.24,114319.0,23.5132,23.8141,23.4969,23.7816,114319.0
2021-09-07 10:05:00,29.27,29.32,29.11,29.15,78823.0,23.806,23.8466,23.6758,23.7084,78823.0
2021-09-07 10:10:00,29.16,29.26,29.08,29.18,69450.0,23.7165,23.7978,23.6514,23.7328,69450.0
2021-09-07 10:15:00,29.16,29.27,29.15,29.25,61459.0,23.7165,23.806,23.7084,23.7897,61459.0
2021-09-07 10:20:00,29.25,29.33,29.05,29.09,87657.0,23.7897,23.8548,23.6271,23.6596,87657.0
2021-09-07 10:25:00,29.07,29.1,28.95,28.98,102895.0,23.6433,23.6677,23.5457,23.5701,102895.0
2021-09-07 10:30:00,28.97,28.99,28.73,28.79,117403.0,23.562,23.5783,23.3668,23.4156,117403.0
2021-09-07 10:35:00,28.78,28.88,28.74,28.85,82646.0,23.4075,23.4888,23.3749,23.4644,82646.0
2021-09-07 10:40:00,28.85,28.93,28.78,28.88,105194.0,23.4644,23.5295,23.4075,23.4888,105194.0
2021-09-07 10:45:00,28.86,28.95,28.82,28.84,119721.0,23.4725,23.5457,23.44,23.4563,119721.0
2021-09-07 10:50:00,28.83,28.95,28.81,28.9,46573.0,23.4481,23.5457,23.4319,23.5051,46573.0
2021-09-07 10:55:00,28.91,28.96,28.87,28.95,55951.0,23.5132,23.5539,23.4807,23.5457,55951.0
2021-09-07 11:00:00,28.94,28.94,28.78,28.8,65402.0,23.5376,23.5376,23.4075,23.4237,65402.0
2021-09-07 11:05:00,28.81,28.81,28.74,28.76,128540.0,23.4319,23.4319,23.3749,23.3912,128540.0
2021-09-07 11:10:00,28.76,28.92,28.74,28.9,79114.0,23.3912,23.5213,23.3749,23.5051,79114.0
2021-09-07 11:15:00,28.91,28.93,28.8,28.89,60392.0,23.5132,23.5295,23.4237,23.4969,60392.0
2021-09-07 11:20:00,28.88,28.94,28.82,28.94,58037.0,23.4888,23.5376,23.44,23.5376,58037.0
2021-09-07 11:25:00,28.94,29.04,28.91,29.01,35866.0,23.5376,23.6189,23.5132,23.5945,35866.0
2021-09-07 11:30:00,29.01,29.04,28.99,29.0,38007.0,23.5945,23.6189,23.5783,23.5864,38007.0
2021-09-07 11:35:00,29.0,29.03,28.94,28.95,34570.0,23.5864,23.6108,23.5376,23.5457,34570.0
2021-09-07 11:40:00,28.95,28.99,28.9,28.98,39642.0,23.5457,23.5783,23.5051,23.5701,39642.0
2021-09-07 11:45:00,28.99,29.0,28.93,28.93,16278.0,23.5783,23.5864,23.5295,23.5295,16278.0
2021-09-07 11:50:00,28.93,28.93,28.84,28.84,46987.0,23.5295,23.5295,23.4563,23.4563,46987.0
2021-09-07 11:55:00,28.82,28.85,28.78,28.81,70727.0,23.44,23.4644,23.4075,23.4319,70727.0
2021-09-07 12:00:00,28.82,28.94,28.8,28.94,33122.0,23.44,23.5376,23.4237,23.5376,33122.0
2021-09-07 12:05:00,28.94,28.96,28.89,28.9,27874.0,23.5376,23.5539,23.4969,23.5051,27874.0
2021-09-07 12:10:00,28.91,28.94,28.84,28.84,37512.0,23.5132,23.5376,23.4563,23.4563,37512.0
2021-09-07 12:15:00,28.84,28.87,28.81,28.83,33319.0,23.4563,23.4807,23.4319,23.4481,33319.0
2021-09-07 12:20:00,28.83,28.85,28.8,28.8,32970.0,23.4481,23.4644,23.4237,23.4237,32970.0
2021-09-07 12:25:00,28.8,28.85,28.79,28.82,26869.0,23.4237,23.4644,23.4156,23.44,26869.0
2021-09-07 12:30:00,28.82,28.88,28.81,28.88,30433.0,23.44,23.4888,23.4319,23.4888,30433.0
2021-09-07 12:35:00,28.87,28.89,28.84,28.86,38817.0,23.4807,23.4969,23.4563,23.4725,38817.0
2021-09-07 12:40:00,28.86,28.94,28.85,28.91,47033.0,23.4725,23.5376,23.4644,23.5132,47033.0
2021-09-07 12:45:00,28.91,28.94,28.89,28.92,57662.0,23.5132,23.5376,23.4969,23.5213,57662.0
2021-09-07 12:50:00,28.93,28.93,28.89,28.92,21919.0,23.5295,23.5295,23.4969,23.5213,21919.0
2021-09-07 12:55:00,28.92,28.92,28.86,28.88,31409.0,23.5213,23.5213,23.4725,23.4888,31409.0
2021-09-07 13:00:00,28.88,28.93,28.84,28.88,53246.0,23.4888,23.5295,23.4563,23.4888,53246.0
2021-09-07 13:05:00,28.88,28.89,28.84,28.86,24097.0,23.4888,23.4969,23.4563,23.4725,24097.0
2021-09-07 13:10:00,28.85,28.93,28.83,28.93,31606.0,23.4644,23.5295,23.4481,23.5295,31606.0
2021-09-07 13:15:00,28.93,28.99,28.92,28.99,37743.0,23.5295,23.5783,23.5213,23.5783,37743.0
2021-09-07 13:20:00,29.0,29.02,28.92,28.92,23697.0,23.5864,23.6027,23.5213,23.5213,23697.0
2021-09-07 13:25:00,28.92,28.96,28.92,28.92,20643.0,23.5213,23.5539,23.5213,23.5213,20643.0
2021-09-07 13:30:00,28.93,28.97,28.91,28.96,31588.0,23.5295,23.562,23.5132,23.5539,31588.0
2021-09-07 13:35:00,28.95,28.99,28.92,28.98,32458.0,23.5457,23.5783,23.5213,23.5701,32458.0
2021-09-07 13:40:00,28.97,29.0,28.96,28.98,21684.0,23.562,23.5864,23.5539,23.5701,21684.0
2021-09-07 13:45:00,28.99,29.0,28.94,29.0,66909.0,23.5783,23.5864,23.5376,23.5864,66909.0
2021-09-07 13:50:00,29.0,29.01,28.96,29.0,21196.0,23.5864,23.5945,23.5539,23.5864,21196.0
2021-09-07 13:55:00,29.01,29.02,28.99,28.99,17920.0,23.5945,23.6027,23.5783,23.5783,17920.0
2021-09-07 14:00:00,29.0,29.0,28.95,28.98,42706.0,23.5864,23.5864,23.5457,23.5701,42706.0
2021-09-07 14:05:00,28.97,28.97,28.91,28.96,65840.0,23.562,23.562,23.5132,23.5539,65840.0
2021-09-07 14:10:00,28.96,29.0,28.95,29.0,37418.0,23.5539,23.5864,23.5457,23.5864,37418.0
2021-09-07 14:15:00,29.0,29.0,28.95,28.96,25154.0,23.5864,23.5864,23.5457,23.5539,25154.0
2021-09-07 14:20:00,28.96,28.96,28.92,28.94,36223.0,23.5539,23.5539,23.5213,23.5376,36223.0
2021-09-07 14:25:00,28.93,28.95,28.91,28.93,37358.0,23.5295,23.5457,23.5132,23.5295,37358.0
2021-09-07 14:30:00,28.94,29.01,28.93,29.01,34723.0,23.5376,23.5945,23.5295,23.5945,34723.0
2021-09-07 14:35:00,29.01,29.04,29.0,29.03,49153.0,23.5945,23.6189,23.5864,23.6108,49153.0
2021-09-07 14:40:00,29.02,29.03,28.97,28.98,26664.0,23.6027,23.6108,23.562,23.5701,26664.0
2021-09-07 14:45:00,28.98,28.99,28.95,28.97,27912.0,23.5701,23.5783,23.5457,23.562,27912.0
2021-09-07 14:50:00,28.96,29.0,28.94,29.0,36055.0,23.5539,23.5864,23.5376,23.5864,36055.0
2021-09-07 14:55:00,29.0,29.02,28.98,28.99,40721.0,23.5864,23.6027,23.5701,23.5783,40721.0
2021-09-07 15:00:00,28.99,29.04,28.99,29.0,37339.0,23.5783,23.6189,23.5783,23.5864,37339.0
2021-09-07 15:05:00,29.01,29.06,29.0,29.03,27499.0,23.5945,23.6352,23.5864,23.6108,27499.0
2021-09-07 15:10:00,29.03,29.04,29.01,29.02,21470.0,23.6108,23.6189,23.5945,23.6027,21470.0
2021-09-07 15:15:00,29.01,29.05,29.0,29.01,55366.0,23.5945,23.6271,23.5864,23.5945,55366.0
2021-09-07 15:20:00,29.0,29.04,28.98,29.03,31630.0,23.5864,23.6189,23.5701,23.6108,31630.0
2021-09-07 15:25:00,29.03,29.09,29.02,29.05,24560.0,23.6108,23.6596,23.6027,23.6271,24560.0
2021-09-07 15:30:00,29.05,29.15,29.03,29.14,97621.0,23.6271,23.7084,23.6108,23.7002,97621.0
2021-09-07 15:35:00,29.14,29.15,29.07,29.12,66529.0,23.7002,23.7084,23.6433,23.684,66529.0
2021-09-07 15:40:00,29.12,29.13,29.1,29.12,50357.0,23.684,23.6921,23.6677,23.684,50357.0
2021-09-07 15:45:00,29.12,29.16,29.11,29.12,105104.0,23.684,23.7165,23.6758,23.684,105104.0
2021-09-07 15:50:00,29.12,29.14,29.04,29.08,157539.0,23.684,23.7002,23.6189,23.6514,157539.0
2021-09-07 15:55:00,29.07,29.12,29.05,29.05,271394.0,23.6433,23.684,23.6271,23.6271,271394.0
2021-09-08 09:30:00,29.25,29.62,29.25,29.34,415191.0,23.7897,24.0906,23.7897,23.8629,415191.0
2021-09-08 09:35:00,29.36,29.4,29.12,29.18,150166.0,23.8792,23.9117,23.684,23.7328,150166.0
2021-09-08 09:40:00,29.18,29.25,29.05,29.08,186968.0,23.7328,23.7897,23.6271,23.6514,186968.0
2021-09-08 09:45:00,29.09,29.12,28.93,29.03,202736.0,23.6596,23.684,23.5295,23.6108,202736.0
2021-09-08 09:50:00,29.02,29.05,28.91,28.94,108398.0,23.6027,23.6271,23.5132,23.5376,108398.0
2021-09-08 09:55:00,28.95,29.01,28.87,28.93,80256.0,23.5457,23.5945,23.4807,23.5295,80256.0
2021-09-08 10:00:00,28.94,29.04,28.84,28.87,128325.0,23.5376,23.6189,23.4563,23.4807,128325.0
2021-09-08 10:05:00,28.87,28.93,28.77,28.93,176184.0,23.4807,23.5295,23.3993,23.5295,176184.0
2021-09-08 10:10:00,28.92,28.92,28.77,28.81,124823.0,23.5213,23.5213,23.3993,23.4319,124823.0
2021-09-08 10:15:00,28.81,28.83,28.75,28.78,86338.0,23.4319,23.4481,23.3831,23.4075,86338.0
2021-09-08 10:20:00,28.78,28.85,28.72,28.81,107747.0,23.4075,23.4644,23.3587,23.4319,107747.0
2021-09-08 10:25:00,28.82,28.82,28.56,28.58,146314.0,23.44,23.44,23.2285,23.2448,146314.0
2021-09-08 10:30:00,28.58,28.7,28.54,28.6,233912.0,23.2448,23.3424,23.2123,23.2611,233912.0
2021-09-08 10:35:00,28.59,28.6,28.45,28.48,108811.0,23.2529,23.2611,23.1391,23.1635,108811.0
2021-09-08 10:40:00,28.47,28.48,28.36,28.4,89972.0,23.1553,23.1635,23.0659,23.0984,89972.0
2021-09-08 10:45:00,28.41,28.41,28.24,28.3,251720.0,23.1065,23.1065,22.9683,23.0171,251720.0
2021-09-08 10:50:00,28.3,28.33,28.09,28.11,172276.0,23.0171,23.0415,22.8463,22.8625,172276.0
2021-09-08 10:55:00,28.1,28.22,28.08,28.09,151408.0,22.8544,22.952,22.8381,22.8463,151408.0
2021-09-08 11:00:00,28.09,28.23,28.06,28.12,130850.0,22.8463,22.9601,22.8219,22.8707,130850.0
2021-09-08 11:05:00,28.13,28.2,28.03,28.13,116756.0,22.8788,22.9357,22.7975,22.8788,116756.0
2021-09-08 11:10:00,28.14,28.2,28.13,28.15,86591.0,22.8869,22.9357,22.8788,22.8951,86591.0
2021-09-08 11:15:00,28.15,28.19,28.1,28.18,96888.0,22.8951,22.9276,22.8544,22.9195,96888.0
2021-09-08 11:20:00,28.18,28.21,28.15,28.17,57427.0,22.9195,22.9439,22.8951,22.9113,57427.0
2021-09-08 11:25:00,28.18,28.29,28.14,28.21,97375.0,22.9195,23.0089,22.8869,22.9439,97375.0
2021-09-08 11:30:00,28.2,28.31,28.17,28.23,171993.0,22.9357,23.0252,22.9113,22.9601,171993.0
2021-09-08 11:35:00,28.23,28.24,28.18,28.19,45513.0,22.9601,22.9683,22.9195,22.9276,45513.0
2021-09-08 11:40:00,28.19,28.25,28.18,28.24,41436.0,22.9276,22.9764,22.9195,22.9683,41436.0
2021-09-08 11:45:00,28.24,28.28,28.16,28.2,46305.0,22.9683,23.0008,22.9032,22.9357,46305.0
2021-09-08 11:50:00,28.2,28.23,28.15,28.16,132238.0,22.9357,22.9601,22.8951,22.9032,132238.0
2021-09-08 11:55:00,28.16,28.18,28.07,28.08,55273.0,22.9032,22.9195,22.83,22.8381,55273.0
2021-09-08 12:00:00,28.09,28.23,28.07,28.19,100189.0,22.8463,22.9601,22.83,22.9276,100189.0
2021-09-08 12:05:00,28.19,28.28,28.17,28.28,52000.0,22.9276,23.0008,22.9113,23.0008,52000.0
2021-09-08 12:10:00,28.28,28.34,28.27,28.3,75630.0,23.0008,23.0496,22.9927,23.0171,75630.0
2021-09-08 12:15:00,28.31,28.45,28.3,28.45,82622.0,23.0252,23.1391,23.0171,23.1391,82622.0
2021-09-08 12:20:00,28.44,28.48,28.4,28.41,82291.0,23.1309,23.1635,23.0984,23.1065,82291.0
2021-09-08 12:25:00,28.4,28.44,28.39,28.42,42617.0,23.0984,23.1309,23.0903,23.1147,42617.0
2021-09-08 12:30:00,28.42,28.45,28.39,28.43,25091.0,23.1147,23.1391,23.0903,23.1228,25091.0
2021-09-08 12:35:00,28.43,28.49,28.42,28.46,67006.0,23.1228,23.1716,23.1147,23.1472,67006.0
2021-09-08 12:40:00,28.45,28.47,28.41,28.42,49976.0,23.1391,23.1553,23.1065,23.1147,49976.0
2021-09-08 12:45:00,28.42,28.43,28.35,28.36,59375.0,23.1147,23.1228,23.0577,23.0659,59375.0
2021-09-08 12:50:00,28.36,28.5,28.34,28.5,153460.0,23.0659,23.1797,23.0496,23.1797,153460.0
2021-09-08 12:55:00,28.5,28.55,28.43,28.49,161477.0,23.1797,23.2204,23.1228,23.1716,161477.0
2021-09-08 13:00:00,28.48,28.5,28.39,28.41,65848.0,23.1635,23.1797,23.0903,23.1065,65848.0
2021-09-08 13:05:00,28.41,28.41,28.33,28.33,39232.0,23.1065,23.1065,23.0415,23.0415,39232.0
2021-09-08 13:10:00,28.33,28.34,28.29,28.32,48917.0,23.0415,23.0496,23.0089,23.0333,48917.0
2021-09-08 13:15:00,28.33,28.34,28.29,28.33,45617.0,23.0415,23.0496,23.0089,23.0415,45617.0
2021-09-08 13:20:00,28.34,28.35,28.29,28.3,37076.0,23.0496,23.0577,23.0089,23.0171,37076.0
2021-09-08 13:25:00,28.29,28.33,28.26,28.32,50830.0,23.0089,23.0415,22.9845,23.0333,50830.0
2021-09-08 13:30:00,28.32,28.38,28.3,28.31,59552.0,23.0333,23.0821,23.0171,23.0252,59552.0
2021-09-08 13:35:00,28.3,28.32,28.29,28.3,36232.0,23.0171,23.0333,23.0089,23.0171,36232.0
2021-09-08 13:40:00,28.3,28.38,28.29,28.36,33657.0,23.0171,23.0821,23.0089,23.0659,33657.0
2021-09-08 13:45:00,28.37,28.39,28.35,28.39,33607.0,23.074,23.0903,23.0577,23.0903,33607.0
2021-09-08 13:50:00,28.39,28.42,28.35,28.39,34082.0,23.0903,23.1147,23.0577,23.0903,34082.0
2021-09-08 13:55:00,28.38,28.39,28.36,28.37,25789.0,23.0821,23.0903,23.0659,23.074,25789.0
2021-09-08 14:00:00,28.36,28.45,28.33,28.41,63389.0,23.0659,23.1391,23.0415,23.1065,63389.0
2021-09-08 14:05:00,28.4,28.43,28.39,28.4,80250.0,23.0984,23.1228,23.0903,23.0984,80250.0
2021-09-08 14:10:00,28.4,28.41,28.36,28.38,68307.0,23.0984,23.1065,23.0659,23.0821,68307.0
2021-09-08 14:15:00,28.39,28.4,28.31,28.32,51523.0,23.0903,23.0984,23.0252,23.0333,51523.0
2021-09-08 14:20:00,28.32,28.36,28.32,28.32,48310.0,23.0333,23.0659,23.0333,23.0333,48310.0
2021-09-08 14:25:00,28.33,28.35,28.32,28.33,28150.0,23.0415,23.0577,23.0333,23.0415,28150.0
2021-09-08 14:30:00,28.34,28.36,28.31,28.34,37944.0,23.0496,23.0659,23.0252,23.0496,37944.0
2021-09-08 14:35:00,28.35,28.4,28.33,28.39,37833.0,23.0577,23.0984,23.0415,23.0903,37833.0
2021-09-08 14:40:00,28.38,28.39,28.33,28.36,50896.0,23.0821,23.0903,23.0415,23.0659,50896.0
2021-09-08 14:45:00,28.36,28.37,28.32,28.33,26922.0,23.0659,23.074,23.0333,23.0415,26922.0
2021-09-08 14:50:00,28.32,28.34,28.27,28.33,61758.0,23.0333,23.0496,22.9927,23.0415,61758.0
2021-09-08 14:55:00,28.33,28.36,28.32,28.33,25027.0,23.0415,23.0659,23.0333,23.0415,25027.0
2021-09-08 15:00:00,28.33,28.42,28.33,28.4,85701.0,23.0415,23.1147,23.0415,23.0984,85701.0
2021-09-08 15:05:00,28.4,28.41,28.36,28.41,64876.0,23.0984,23.1065,23.0659,23.1065,64876.0
2021-09-08 15:10:00,28.41,28.46,28.4,28.45,46406.0,23.1065,23.1472,23.0984,23.1391,46406.0
2021-09-08 15:15:00,28.44,28.48,28.42,28.44,56578.0,23.1309,23.1635,23.1147,23.1309,56578.0
2021-09-08 15:20:00,28.44,28.45,28.38,28.39,51761.0,23.1309,23.1391,23.0821,23.0903,51761.0
2021-09-08 15:25:00,28.38,28.39,28.36,28.37,43175.0,23.0821,23.0903,23.0659,23.074,43175.0
2021-09-08 15:30:00,28.38,28.4,28.33,28.34,106957.0,23.0821,23.0984,23.0415,23.0496,106957.0
2021-09-08 15:35:00,28.34,28.35,28.31,28.31,73241.0,23.0496,23.0577,23.0252,23.0252,73241.0
2021-09-08 15:40:00,28.33,28.34,28.28,28.32,99385.0,23.0415,23.0496,23.0008,23.0333,99385.0
2021-09-08 15:45:00,28.31,28.32,28.23,28.25,193204.0,23.0252,23.0333,22.9601,22.9764,193204.0
2021-09-08 15:50:00,28.25,28.31,28.24,28.29,173635.0,22.9764,23.0252,22.9683,23.0089,173635.0
2021-09-08 15:55:00,28.29,28.3,28.22,28.24,327551.0,23.0089,23.0171,22.952,22.9683,327551.0
2021-09-09 09:30:00,28.01,28.05,27.73,27.97,284195.0,22.7812,22.8137,22.5535,22.7487,284195.0
2021-09-09 09:35:00,27.97,28.06,27.84,28.01,93029.0,22.7487,22.8219,22.6429,22.7812,93029.0
2021-09-09 09:40:00,27.98,28.16,27.94,28.12,132150.0,22.7568,22.9032,22.7243,22.8707,132150.0
2021-09-09 09:45:00,28.12,28.13,27.92,27.98,133556.0,22.8707,22.8788,22.708,22.7568,133556.0
2021-09-09 09:50:00,27.98,28.23,27.98,28.22,101687.0,22.7568,22.9601,22.7568,22.952,101687.0
2021-09-09 09:55:00,28.22,28.44,28.22,28.44,102975.0,22.952,23.1309,22.952,23.1309,102975.0
2021-09-09 10:00:00,28.45,28.57,28.39,28.57,160367.0,23.1391,23.2367,23.0903,23.2367,160367.0
2021-09-09 10:05:00,28.57,28.6,28.51,28.59,110739.0,23.2367,23.2611,23.1879,23.2529,110739.0
2021-09-09 10:10:00,28.6,28.72,28.54,28.7,101680.0,23.2611,23.3587,23.2123,23.3424,101680.0
2021-09-09 10:15:00,28.7,28.87,28.65,28.86,127900.0,23.3424,23.4807,23.3017,23.4725,127900.0
2021-09-09 10:20:00,28.87,28.9,28.73,28.79,202152.0,23.4807,23.5051,23.3668,23.4156,202152.0
2021-09-09 10:25:00,28.79,28.83,28.71,28.71,72118.0,23.4156,23.4481,23.3505,23.3505,72118.0
2021-09-09 10:30:00,28.7,28.92,28.69,28.91,135691.0,23.3424,23.5213,23.3343,23.5132,135691.0
2021-09-09 10:35:00,28.92,28.96,28.83,28.84,110833.0,23.5213,23.5539,23.4481,23.4563,110833.0
2021-09-09 10:40:00,28.85,28.89,28.77,28.84,118633.0,23.4644,23.4969,23.3993,23.4563,118633.0
2021-09-09 10:45:00,28.84,28.94,28.83,28.9,84943.0,23.4563,23.5376,23.4481,23.5051,84943.0
2021-09-09 10:50:00,28.9,28.95,28.86,28.93,120070.0,23.5051,23.5457,23.4725,23.5295,120070.0
2021-09-09 10:55:00,28.93,28.98,28.9,28.96,154651.0,23.5295,23.5701,23.5051,23.5539,154651.0
2021-09-09 11:00:00,28.96,29.05,28.91,29.05,142961.0,23.5539,23.6271,23.5132,23.6271,142961.0
2021-09-09 11:05:00,29.05,29.08,28.99,29.02,107178.0,23.6271,23.6514,23.5783,23.6027,107178.0
2021-09-09 11:10:00,29.0,29.06,28.92,28.98,127889.0,23.5864,23.6352,23.5213,23.5701,127889.0
2021-09-09 11:15:00,28.98,29.0,28.83,28.84,115786.0,23.5701,23.5864,23.4481,23.4563,115786.0
2021-09-09 11:20:00,28.84,28.85,28.71,28.74,69835.0,23.4563,23.4644,23.3505,23.3749,69835.0
2021-09-09 11:25:00,28.73,28.77,28.69,28.71,96884.0,23.3668,23.3993,23.3343,23.3505,96884.0
2021-09-09 11:30:00,28.71,28.75,28.67,28.71,70447.0,23.3505,23.3831,23.318,23.3505,70447.0
2021-09-09 11:35:00,28.71,28.74,28.66,28.73,63161.0,23.3505,23.3749,23.3099,23.3668,63161.0
2021-09-09 11:40:00,28.73,28.82,28.69,28.79,150151.0,23.3668,23.44,23.3343,23.4156,150151.0
2021-09-09 11:45:00,28.79,28.8,28.74,28.75,60724.0,23.4156,23.4237,23.3749,23.3831,60724.0
2021-09-09 11:50:00,28.76,28.81,28.73,28.78,96680.0,23.3912,23.4319,23.3668,23.4075,96680.0
2021-09-09 11:55:00,28.78,28.82,28.72,28.81,81482.0,23.4075,23.44,23.3587,23.4319,81482.0
2021-09-09 12:00:00,28.82,28.84,28.74,28.77,64634.0,23.44,23.4563,23.3749,23.3993,64634.0
2021-09-09 12:05:00,28.77,28.78,28.71,28.73,70462.0,23.3993,23.4075,23.3505,23.3668,70462.0
2021-09-09 12:10:00,28.73,28.73,28.64,28.66,79831.0,23.3668,23.3668,23.2936,23.3099,79831.0
2021-09-09 12:15:00,28.65,28.69,28.59,28.68,70292.0,23.3017,23.3343,23.2529,23.3261,70292.0
2021-09-09 12:20:00,28.68,28.71,28.61,28.63,69021.0,23.3261,23.3505,23.2692,23.2855,69021.0
2021-09-09 12:25:00,28.62,28.63,28.56,28.58,77350.0,23.2773,23.2855,23.2285,23.2448,77350.0
2021-09-09 12:30:00,28.57,28.65,28.54,28.63,54824.0,23.2367,23.3017,23.2123,23.2855,54824.0
2021-09-09 12:35:00,28.64,28.73,28.64,28.73,70060.0,23.2936,23.3668,23.2936,23.3668,70060.0
2021-09-09 12:40:00,28.73,28.75,28.67,28.71,42060.0,23.3668,23.3831,23.318,23.3505,42060.0
2021-09-09 12:45:00,28.71,28.72,28.66,28.68,25568.0,23.3505,23.3587,23.3099,23.3261,25568.0
2021-09-09 12:50:00,28.68,28.7,28.64,28.64,39374.0,23.3261,23.3424,23.2936,23.2936,39374.0
2021-09-09 12:55:00,28.64,28.64,28.53,28.58,44127.0,23.2936,23.2936,23.2041,23.2448,44127.0
2021-09-09 13:00:00,28.58,28.62,28.56,28.6,40498.0,23.2448,23.2773,23.2285,23.2611,40498.0
2021-09-09 13:05:00,28.6,28.64,28.57,28.63,46811.0,23.2611,23.2936,23.2367,23.2855,46811.0
2021-09-09 13:10:00,28.63,28.68,28.62,28.68,72460.0,23.2855,23.3261,23.2773,23.3261,72460.0
2021-09-09 13:15:00,28.69,28.69,28.53,28.55,75395.0,23.3343,23.3343,23.2041,23.2204,75395.0
2021-09-09 13:20:00,28.56,28.57,28.42,28.46,318952.0,23.2285,23.2367,23.1147,23.1472,318952.0
2021-09-09 13:25:00,28.46,28.49,28.42,28.49,58549.0,23.1472,23.1716,23.1147,23.1716,58549.0
2021-09-09 13:30:00,28.5,28.5,28.3,28.36,93801.0,23.1797,23.1797,23.0171,23.0659,93801.0
2021-09-09 13:35:00,28.35,28.4,28.32,28.32,67547.0,23.0577,23.0984,23.0333,23.0333,67547.0
2021-09-09 13:40:00,28.32,28.38,28.32,28.32,87796.0,23.0333,23.0821,23.0333,23.0333,87796.0
2021-09-09 13:45:00,28.32,28.46,28.32,28.44,66054.0,23.0333,23.1472,23.0333,23.1309,66054.0
2021-09-09 13:50:00,28.45,28.51,28.41,28.47,46380.0,23.1391,23.1879,23.1065,23.1553,46380.0
2021-09-09 13:55:00,28.47,28.51,28.45,28.46,35328.0,23.1553,23.1879,23.1391,23.1472,35328.0
2021-09-09 14:00:00,28.45,28.5,28.37,28.38,48352.0,23.1391,23.1797,23.074,23.0821,48352.0
2021-09-09 14:05:00,28.38,28.52,28.36,28.5,107407.0,23.0821,23.196,23.0659,23.1797,107407.0
2021-09-09 14:10:00,28.49,28.5,28.45,28.48,61012.0,23.1716,23.1797,23.1391,23.1635,61012.0
2021-09-09 14:15:00,28.49,28.55,28.47,28.47,74587.0,23.1716,23.2204,23.1553,23.1553,74587.0
2021-09-09 14:20:00,28.47,28.5,28.39,28.43,70736.0,23.1553,23.1797,23.0903,23.1228,70736.0
2021-09-09 14:25:00,28.43,28.44,28.4,28.41,60531.0,23.1228,23.1309,23.0984,23.1065,60531.0
2021-09-09 14:30:00,28.42,28.42,28.37,28.39,61532.0,23.1147,23.1147,23.074,23.0903,61532.0
2021-09-09 14:35:00,28.4,28.4,28.35,28.36,65044.0,23.0984,23.0984,23.0577,23.0659,65044.0
2021-09-09 14:40:00,28.37,28.39,28.33,28.37,60677.0,23.074,23.0903,23.0415,23.074,60677.0
2021-09-09 14:45:00,28.37,28.42,28.35,28.4,53674.0,23.074,23.1147,23.0577,23.0984,53674.0
2021-09-09 14:50:00,28.4,28.42,28.34,28.36,66094.0,23.0984,23.1147,23.0496,23.0659,66094.0
2021-09-09 14:55:00,28.36,28.39,28.34,28.35,62754.0,23.0659,23.0903,23.0496,23.0577,62754.0
2021-09-09 15:00:00,28.35,28.4,28.34,28.4,67203.0,23.0577,23.0984,23.0496,23.0984,67203.0
2021-09-09 15:05:00,28.39,28.39,28.31,28.31,58709.0,23.0903,23.0903,23.0252,23.0252,58709.0
2021-09-09 15:10:00,28.32,28.41,28.32,28.33,66951.0,23.0333,23.1065,23.0333,23.0415,66951.0
2021-09-09 15:15:00,28.33,28.36,28.31,28.32,60990.0,23.0415,23.0659,23.0252,23.0333,60990.0
2021-09-09 15:20:00,28.33,28.38,28.32,28.37,49233.0,23.0415,23.0821,23.0333,23.074,49233.0
2021-09-09 15:25:00,28.36,28.37,28.29,28.3,159888.0,23.0659,23.074,23.0089,23.0171,159888.0
2021-09-09 15:30:00,28.29,28.47,28.27,28.44,118206.0,23.0089,23.1553,22.9927,23.1309,118206.0
2021-09-09 15:35:00,28.44,28.54,28.41,28.5,156720.0,23.1309,23.2123,23.1065,23.1797,156720.0
2021-09-09 15:40:00,28.49,28.57,28.48,28.53,100372.0,23.1716,23.2367,23.1635,23.2041,100372.0
2021-09-09 15:45:00,28.53,28.58,28.49,28.51,160651.0,23.2041,23.2448,23.1716,23.1879,160651.0
2021-09-09 15:50:00,28.5,28.54,28.45,28.49,221205.0,23.1797,23.2123,23.1391,23.1716,221205.0
2021-09-09 15:55:00,28.49,28.49,28.42,28.45,324848.0,23.1716,23.1716,23.1147,23.1391,324848.0
2021-09-10 09:30:00,28.7,28.93,28.59,28.61,343104.0,23.7499,23.9402,23.6588,23.6754,343104.0
2021-09-10 09:35:00,28.6,28.84,28.59,28.8,152181.0,23.6671,23.8657,23.6588,23.8326,152181.0
2021-09-10 09:40:00,28.79,28.96,28.72,28.87,233995.0,23.8243,23.965,23.7664,23.8905,233995.0
2021-09-10 09:45:00,28.9,29.03,28.83,28.83,125947.0,23.9154,24.0229,23.8574,23.8574,125947.0
2021-09-10 09:50:00,28.83,28.84,28.69,28.71,96276.0,23.8574,23.8657,23.7416,23.7581,96276.0
2021-09-10 09:55:00,28.71,28.77,28.65,28.68,66574.0,23.7581,23.8078,23.7085,23.7333,66574.0
2021-09-10 10:00:00,28.68,28.69,28.45,28.47,122989.0,23.7333,23.7416,23.543,23.5595,122989.0
2021-09-10 10:05:00,28.46,28.58,28.4,28.54,79433.0,23.5513,23.6506,23.5016,23.6175,79433.0
2021-09-10 10:10:00,28.52,28.55,28.42,28.45,62278.0,23.6009,23.6257,23.5182,23.543,62278.0
2021-09-10 10:15:00,28.45,28.55,28.4,28.46,60378.0,23.543,23.6257,23.5016,23.5513,60378.0
2021-09-10 10:20:00,28.47,28.5,28.39,28.44,74081.0,23.5595,23.5844,23.4933,23.5347,74081.0
2021-09-10 10:25:00,28.45,28.47,28.36,28.44,89795.0,23.543,23.5595,23.4685,23.5347,89795.0
2021-09-10 10:30:00,28.43,28.43,28.28,28.33,67038.0,23.5264,23.5264,23.4023,23.4437,67038.0
2021-09-10 10:35:00,28.33,28.35,28.26,28.31,104237.0,23.4437,23.4602,23.3858,23.4271,104237.0
2021-09-10 10:40:00,28.31,28.35,28.27,28.3,54637.0,23.4271,23.4602,23.394,23.4189,54637.0
2021-09-10 10:45:00,28.3,28.36,28.23,28.33,45561.0,23.4189,23.4685,23.3609,23.4437,45561.0
2021-09-10 10:50:00,28.34,28.36,28.27,28.27,39539.0,23.452,23.4685,23.394,23.394,39539.0
2021-09-10 10:55:00,28.25,28.31,28.19,28.24,72759.0,23.3775,23.4271,23.3278,23.3692,72759.0
2021-09-10 11:00:00,28.22,28.29,28.19,28.25,53258.0,23.3526,23.4106,23.3278,23.3775,53258.0
2021-09-10 11:05:00,28.27,28.27,28.18,28.23,50896.0,23.394,23.394,23.3195,23.3609,50896.0
2021-09-10 11:10:00,28.23,28.24,28.15,28.16,48625.0,23.3609,23.3692,23.2947,23.303,48625.0
2021-09-10 11:15:00,28.15,28.21,28.11,28.14,48374.0,23.2947,23.3444,23.2616,23.2864,48374.0
2021-09-10 11:20:00,28.13,28.13,28.05,28.11,97930.0,23.2782,23.2782,23.212,23.2616,97930.0
2021-09-10 11:25:00,28.11,28.26,28.1,28.23,45739.0,23.2616,23.3858,23.2533,23.3609,45739.0
2021-09-10 11:30:00,28.22,28.36,28.21,28.34,67493.0,23.3526,23.4685,23.3444,23.452,67493.0
2021-09-10 11:35:00,28.34,28.4,28.3,28.31,42106.0,23.452,23.5016,23.4189,23.4271,42106.0
2021-09-10 11:40:00,28.31,28.34,28.28,28.3,26526.0,23.4271,23.452,23.4023,23.4189,26526.0
2021-09-10 11:45:00,28.3,28.31,28.2,28.21,30762.0,23.4189,23.4271,23.3361,23.3444,30762.0
2021-09-10 11:50:00,28.21,28.29,28.21,28.25,48406.0,23.3444,23.4106,23.3444,23.3775,48406.0
2021-09-10 11:55:00,28.24,28.4,28.24,28.4,39845.0,23.3692,23.5016,23.3692,23.5016,39845.0
2021-09-10 12:00:00,28.39,28.4,28.34,28.38,56853.0,23.4933,23.5016,23.452,23.4851,56853.0
2021-09-10 12:05:00,28.38,28.42,28.37,28.39,36007.0,23.4851,23.5182,23.4768,23.4933,36007.0
2021-09-10 12:10:00,28.38,28.39,28.33,28.37,47867.0,23.4851,23.4933,23.4437,23.4768,47867.0
2021-09-10 12:15:00,28.37,28.42,28.35,28.41,37753.0,23.4768,23.5182,23.4602,23.5099,37753.0
2021-09-10 12:20:00,28.41,28.46,28.41,28.42,32159.0,23.5099,23.5513,23.5099,23.5182,32159.0
2021-09-10 12:25:00,28.43,28.47,28.4,28.46,44162.0,23.5264,23.5595,23.5016,23.5513,44162.0
2021-09-10 12:30:00,28.47,28.48,28.43,28.45,34982.0,23.5595,23.5678,23.5264,23.543,34982.0
2021-09-10 12:35:00,28.45,28.5,28.45,28.47,33979.0,23.543,23.5844,23.543,23.5595,33979.0
2021-09-10 12:40:00,28.48,28.49,28.41,28.43,29530.0,23.5678,23.5761,23.5099,23.5264,29530.0
2021-09-10 12:45:00,28.43,28.44,28.38,28.42,29926.0,23.5264,23.5347,23.4851,23.5182,29926.0
2021-09-10 12:50:00,28.41,28.42,28.37,28.41,27298.0,23.5099,23.5182,23.4768,23.5099,27298.0
2021-09-10 12:55:00,28.42,28.43,28.38,28.4,16471.0,23.5182,23.5264,23.4851,23.5016,16471.0
2021-09-10 13:00:00,28.41,28.46,28.41,28.45,21789.0,23.5099,23.5513,23.5099,23.543,21789.0
2021-09-10 13:05:00,28.46,28.49,28.38,28.4,21157.0,23.5513,23.5761,23.4851,23.5016,21157.0
2021-09-10 13:10:00,28.4,28.44,28.37,28.4,18650.0,23.5016,23.5347,23.4768,23.5016,18650.0
2021-09-10 13:15:00,28.39,28.41,28.35,28.4,20946.0,23.4933,23.5099,23.4602,23.5016,20946.0
2021-09-10 13:20:00,28.39,28.41,28.35,28.39,26002.0,23.4933,23.5099,23.4602,23.4933,26002.0
2021-09-10 13:25:00,28.39,28.41,28.37,28.39,16209.0,23.4933,23.5099,23.4768,23.4933,16209.0
2021-09-10 13:30:00,28.4,28.41,28.35,28.38,22887.0,23.5016,23.5099,23.4602,23.4851,22887.0
2021-09-10 13:35:00,28.39,28.39,28.32,28.34,18706.0,23.4933,23.4933,23.4354,23.452,18706.0
2021-09-10 13:40:00,28.35,28.37,28.32,28.33,30468.0,23.4602,23.4768,23.4354,23.4437,30468.0
2021-09-10 13:45:00,28.33,28.35,28.31,28.33,33498.0,23.4437,23.4602,23.4271,23.4437,33498.0
2021-09-10 13:50:00,28.33,28.34,28.25,28.32,30073.0,23.4437,23.452,23.3775,23.4354,30073.0
2021-09-10 13:55:00,28.32,28.33,28.3,28.33,25268.0,23.4354,23.4437,23.4189,23.4437,25268.0
2021-09-10 14:00:00,28.33,28.38,28.33,28.34,37400.0,23.4437,23.4851,23.4437,23.452,37400.0
2021-09-10 14:05:00,28.34,28.34,28.27,28.31,46184.0,23.452,23.452,23.394,23.4271,46184.0
2021-09-10 14:10:00,28.32,28.35,28.29,28.33,29144.0,23.4354,23.4602,23.4106,23.4437,29144.0
2021-09-10 14:15:00,28.33,28.33,28.3,28.3,29973.0,23.4437,23.4437,23.4189,23.4189,29973.0
2021-09-10 14:20:00,28.3,28.32,28.24,28.24,33831.0,23.4189,23.4354,23.3692,23.3692,33831.0
2021-09-10 14:25:00,28.25,28.29,28.22,28.23,39458.0,23.3775,23.4106,23.3526,23.3609,39458.0
2021-09-10 14:30:00,28.22,28.23,28.13,28.14,42705.0,23.3526,23.3609,23.2782,23.2864,42705.0
2021-09-10 14:35:00,28.14,28.18,28.12,28.17,38195.0,23.2864,23.3195,23.2699,23.3113,38195.0
2021-09-10 14:40:00,28.17,28.2,28.15,28.2,32347.0,23.3113,23.3361,23.2947,23.3361,32347.0
2021-09-10 14:45:00,28.2,28.22,28.18,28.18,25933.0,23.3361,23.3526,23.3195,23.3195,25933.0
2021-09-10 14:50:00,28.19,28.19,28.15,28.17,29316.0,23.3278,23.3278,23.2947,23.3113,29316.0
2021-09-10 14:55:00,28.17,28.18,28.14,28.15,35987.0,23.3113,23.3195,23.2864,23.2947,35987.0
2021-09-10 15:00:00,28.15,28.18,28.12,28.14,37918.0,23.2947,23.3195,23.2699,23.2864,37918.0
2021-09-10 15:05:00,28.14,28.21,28.14,28.16,35050.0,23.2864,23.3444,23.2864,23.303,35050.0
2021-09-10 15:10:00,28.15,28.17,28.09,28.15,34430.0,23.2947,23.3113,23.2451,23.2947,34430.0
2021-09-10 15:15:00,28.16,28.2,28.11,28.17,86899.0,23.303,23.3361,23.2616,23.3113,86899.0
2021-09-10 15:20:00,28.18,28.18,28.13,28.14,43954.0,23.3195,23.3195,23.2782,23.2864,43954.0
2021-09-10 15:25:00,28.14,28.19,28.08,28.09,48980.0,23.2864,23.3278,23.2368,23.2451,48980.0
2021-09-10 15:30:00,28.09,28.12,28.06,28.09,53743.0,23.2451,23.2699,23.2202,23.2451,53743.0
2021-09-10 15:35:00,28.09,28.1,28.03,28.08,78145.0,23.2451,23.2533,23.1954,23.2368,78145.0
2021-09-10 15:40:00,28.07,28.08,28.02,28.07,82787.0,23.2285,23.2368,23.1871,23.2285,82787.0
2021-09-10 15:45:00,28.08,28.1,28.04,28.06,139058.0,23.2368,23.2533,23.2037,23.2202,139058.0
2021-09-10 15:50:00,28.05,28.08,28.02,28.04,150968.0,23.212,23.2368,23.1871,23.2037,150968.0
2021-09-10 15:55:00,28.04,28.08,28.02,28.07,395705.0,23.2037,23.2368,23.1871,23.2285,395705.0
2021-09-13 09:30:00,28.69,28.95,28.69,28.93,306679.0,23.7416,23.9567,23.7416,23.9402,306679.0
2021-09-13 09:35:00,28.93,29.14,28.82,29.06,235816.0,23.9402,24.114,23.8492,24.0478,235816.0
2021-09-13 09:40:00,29.05,29.18,29.01,29.05,190307.0,24.0395,24.1471,24.0064,24.0395,190307.0
2021-09-13 09:45:00,29.04,29.3,29.01,29.23,234450.0,24.0312,24.2464,24.0064,24.1884,234450.0
2021-09-13 09:50:00,29.24,29.48,29.22,29.38,188146.0,24.1967,24.3953,24.1802,24.3126,188146.0
2021-09-13 09:55:00,29.39,29.45,29.2,29.21,160218.0,24.3208,24.3705,24.1636,24.1719,160218.0
2021-09-13 10:00:00,29.19,29.33,29.14,29.18,234508.0,24.1553,24.2712,24.114,24.1471,234508.0
2021-09-13 10:05:00,29.18,29.18,28.89,28.9,159259.0,24.1471,24.1471,23.9071,23.9154,159259.0
2021-09-13 10:10:00,28.9,29.04,28.8,29.0,186470.0,23.9154,24.0312,23.8326,23.9981,186470.0
2021-09-13 10:15:00,29.01,29.23,29.01,29.23,144428.0,24.0064,24.1884,24.0064,24.1884,144428.0
2021-09-13 10:20:00,29.22,29.39,29.21,29.29,226499.0,24.1802,24.3208,24.1719,24.2381,226499.0
2021-09-13 10:25:00,29.29,29.38,29.27,29.3,173173.0,24.2381,24.3126,24.2215,24.2464,173173.0
2021-09-13 10:30:00,29.26,29.34,29.2,29.29,169632.0,24.2133,24.2795,24.1636,24.2381,169632.0
2021-09-13 10:35:00,29.27,29.38,29.24,29.36,93409.0,24.2215,24.3126,24.1967,24.296,93409.0
2021-09-13 10:40:00,29.36,29.4,29.28,29.35,79573.0,24.296,24.3291,24.2298,24.2877,79573.0
2021-09-13 10:45:00,29.36,29.42,29.32,29.33,239197.0,24.296,24.3457,24.2629,24.2712,239197.0
2021-09-13 10:50:00,29.33,29.33,29.03,29.1,189521.0,24.2712,24.2712,24.0229,24.0809,189521.0
2021-09-13 10:55:00,29.1,29.2,29.05,29.06,127242.0,24.0809,24.1636,24.0395,24.0478,127242.0
2021-09-13 11:00:00,29.08,29.18,29.02,29.16,127885.0,24.0643,24.1471,24.0147,24.1305,127885.0
2021-09-13 11:05:00,29.17,29.23,29.11,29.14,81796.0,24.1388,24.1884,24.0891,24.114,81796.0
2021-09-13 11:10:00,29.13,29.13,28.86,28.86,253052.0,24.1057,24.1057,23.8823,23.8823,253052.0
2021-09-13 11:15:00,28.88,28.88,28.73,28.81,124961.0,23.8988,23.8988,23.7747,23.8409,124961.0
2021-09-13 11:20:00,28.8,28.96,28.79,28.88,134035.0,23.8326,23.965,23.8243,23.8988,134035.0
2021-09-13 11:25:00,28.87,29.01,28.84,29.0,163222.0,23.8905,24.0064,23.8657,23.9981,163222.0
2021-09-13 11:30:00,29.0,29.07,28.95,29.05,82823.0,23.9981,24.056,23.9567,24.0395,82823.0
2021-09-13 11:35:00,29.04,29.09,28.95,29.05,203618.0,24.0312,24.0726,23.9567,24.0395,203618.0
2021-09-13 11:40:00,29.05,29.07,28.98,29.02,71847.0,24.0395,24.056,23.9816,24.0147,71847.0
2021-09-13 11:45:00,29.02,29.04,28.9,28.94,48782.0,24.0147,24.0312,23.9154,23.9485,48782.0
2021-09-13 11:50:00,28.94,28.95,28.85,28.92,63675.0,23.9485,23.9567,23.874,23.9319,63675.0
2021-09-13 11:55:00,28.92,29.0,28.91,28.95,69773.0,23.9319,23.9981,23.9236,23.9567,69773.0
2021-09-13 12:00:00,28.95,28.98,28.86,28.93,46086.0,23.9567,23.9816,23.8823,23.9402,46086.0
2021-09-13 12:05:00,28.93,28.97,28.9,28.92,47568.0,23.9402,23.9733,23.9154,23.9319,47568.0
2021-09-13 12:10:00,28.92,29.04,28.92,29.03,96295.0,23.9319,24.0312,23.9319,24.0229,96295.0
2021-09-13 12:15:00,29.02,29.03,28.96,29.01,52492.0,24.0147,24.0229,23.965,24.0064,52492.0
2021-09-13 12:20:00,29.01,29.07,28.99,29.05,45479.0,24.0064,24.056,23.9898,24.0395,45479.0
2021-09-13 12:25:00,29.04,29.04,28.92,28.97,39313.0,24.0312,24.0312,23.9319,23.9733,39313.0
2021-09-13 12:30:00,28.97,29.03,28.97,29.01,76621.0,23.9733,24.0229,23.9733,24.0064,76621.0
2021-09-13 12:35:00,29.02,29.05,29.0,29.03,22608.0,24.0147,24.0395,23.9981,24.0229,22608.0
2021-09-13 12:40:00,29.04,29.04,28.92,28.92,35396.0,24.0312,24.0312,23.9319,23.9319,35396.0
2021-09-13 12:45:00,28.92,28.97,28.91,28.94,30331.0,23.9319,23.9733,23.9236,23.9485,30331.0
2021-09-13 12:50:00,28.95,28.98,28.92,28.95,26935.0,23.9567,23.9816,23.9319,23.9567,26935.0
2021-09-13 12:55:00,28.95,28.99,28.92,28.98,47195.0,23.9567,23.9898,23.9319,23.9816,47195.0
2021-09-13 13:00:00,28.97,29.03,28.96,28.99,33549.0,23.9733,24.0229,23.965,23.9898,33549.0
2021-09-13 13:05:00,28.99,29.05,28.98,29.0,87946.0,23.9898,24.0395,23.9816,23.9981,87946.0
2021-09-13 13:10:00,28.99,29.03,28.92,28.93,43999.0,23.9898,24.0229,23.9319,23.9402,43999.0
2021-09-13 13:15:00,28.95,28.99,28.88,28.91,26094.0,23.9567,23.9898,23.8988,23.9236,26094.0
2021-09-13 13:20:00,28.91,28.94,28.86,28.89,47643.0,23.9236,23.9485,23.8823,23.9071,47643.0
2021-09-13 13:25:00,28.9,28.9,28.81,28.83,38491.0,23.9154,23.9154,23.8409,23.8574,38491.0
2021-09-13 13:30:00,28.84,28.87,28.79,28.86,85578.0,23.8657,23.8905,23.8243,23.8823,85578.0
2021-09-13 13:35:00,28.86,28.92,28.85,28.86,103662.0,23.8823,23.9319,23.874,23.8823,103662.0
2021-09-13 13:40:00,28.85,28.88,28.78,28.8,82015.0,23.874,23.8988,23.8161,23.8326,82015.0
2021-09-13 13:45:00,28.81,28.87,28.8,28.85,33282.0,23.8409,23.8905,23.8326,23.874,33282.0
2021-09-13 13:50:00,28.85,28.87,28.8,28.84,56973.0,23.874,23.8905,23.8326,23.8657,56973.0
2021-09-13 13:55:00,28.84,28.85,28.79,28.84,56254.0,23.8657,23.874,23.8243,23.8657,56254.0
2021-09-13 14:00:00,28.85,28.97,28.84,28.9,53903.0,23.874,23.9733,23.8657,23.9154,53903.0
2021-09-13 14:05:00,28.89,28.91,28.85,28.86,40127.0,23.9071,23.9236,23.874,23.8823,40127.0
2021-09-13 14:10:00,28.86,28.86,28.76,28.76,34709.0,23.8823,23.8823,23.7995,23.7995,34709.0
2021-09-13 14:15:00,28.76,28.8,28.72,28.77,65701.0,23.7995,23.8326,23.7664,23.8078,65701.0
2021-09-13 14:20:00,28.77,28.77,28.68,28.69,38983.0,23.8078,23.8078,23.7333,23.7416,38983.0
2021-09-13 14:25:00,28.68,28.8,28.67,28.78,61476.0,23.7333,23.8326,23.725,23.8161,61476.0
2021-09-13 14:30:00,28.78,28.79,28.7,28.71,39000.0,23.8161,23.8243,23.7499,23.7581,39000.0
2021-09-13 14:35:00,28.7,28.76,28.67,28.71,53371.0,23.7499,23.7995,23.725,23.7581,53371.0
2021-09-13 14:40:00,28.71,28.78,28.7,28.76,46992.0,23.7581,23.8161,23.7499,23.7995,46992.0
2021-09-13 14:45:00,28.76,28.86,28.74,28.84,48529.0,23.7995,23.8823,23.783,23.8657,48529.0
2021-09-13 14:50:00,28.84,28.88,28.81,28.81,47289.0,23.8657,23.8988,23.8409,23.8409,47289.0
2021-09-13 14:55:00,28.8,28.86,28.8,28.86,28346.0,23.8326,23.8823,23.8326,23.8823,28346.0
2021-09-13 15:00:00,28.85,28.85,28.61,28.61,61292.0,23.874,23.874,23.6754,23.6754,61292.0
2021-09-13 15:05:00,28.62,28.71,28.57,28.66,101019.0,23.6837,23.7581,23.6423,23.7168,101019.0
2021-09-13 15:10:00,28.67,28.77,28.67,28.74,56592.0,23.725,23.8078,23.725,23.783,56592.0
2021-09-13 15:15:00,28.74,28.76,28.68,28.73,59468.0,23.783,23.7995,23.7333,23.7747,59468.0
2021-09-13 15:20:00,28.73,28.83,28.68,28.79,87944.0,23.7747,23.8574,23.7333,23.8243,87944.0
2021-09-13 15:25:00,28.8,28.83,28.75,28.82,103151.0,23.8326,23.8574,23.7912,23.8492,103151.0
2021-09-13 15:30:00,28.82,28.87,28.76,28.83,177070.0,23.8492,23.8905,23.7995,23.8574,177070.0
2021-09-13 15:35:00,28.83,28.89,28.81,28.87,122521.0,23.8574,23.9071,23.8409,23.8905,122521.0
2021-09-13 15:40:00,28.87,28.88,28.83,28.85,84316.0,23.8905,23.8988,23.8574,23.874,84316.0
2021-09-13 15:45:00,28.84,28.89,28.84,28.86,116499.0,23.8657,23.9071,23.8657,23.8823,116499.0
2021-09-13 15:50:00,28.86,28.91,28.84,28.89,237640.0,23.8823,23.9236,23.8657,23.9071,237640.0
2021-09-13 15:55:00,28.89,28.93,28.88,28.93,265292.0,23.9071,23.9402,23.8988,23.9402,265292.0
2021-09-14 09:30:00,29.13,29.29,28.88,28.93,257507.0,24.1057,24.2381,23.8988,23.9402,257507.0
2021-09-14 09:35:00,28.95,29.15,28.81,29.13,130905.0,23.9567,24.1222,23.8409,24.1057,130905.0
2021-09-14 09:40:00,29.13,29.17,28.87,28.94,104303.0,24.1057,24.1388,23.8905,23.9485,104303.0
2021-09-14 09:45:00,28.91,29.06,28.87,28.93,113748.0,23.9236,24.0478,23.8905,23.9402,113748.0
2021-09-14 09:50:00,28.95,29.08,28.95,29.01,73716.0,23.9567,24.0643,23.9567,24.0064,73716.0
2021-09-14 09:55:00,29.01,29.05,28.73,28.75,129648.0,24.0064,24.0395,23.7747,23.7912,129648.0
2021-09-14 10:00:00,28.75,28.75,28.56,28.62,172353.0,23.7912,23.7912,23.634,23.6837,172353.0
2021-09-14 10:05:00,28.61,28.76,28.61,28.74,89177.0,23.6754,23.7995,23.6754,23.783,89177.0
2021-09-14 10:10:00,28.76,28.76,28.57,28.58,108592.0,23.7995,23.7995,23.6423,23.6506,108592.0
2021-09-14 10:15:00,28.58,28.72,28.56,28.72,97833.0,23.6506,23.7664,23.634,23.7664,97833.0
2021-09-14 10:20:00,28.72,28.74,28.49,28.51,108038.0,23.7664,23.783,23.5761,23.5926,108038.0
2021-09-14 10:25:00,28.51,28.54,28.42,28.49,137839.0,23.5926,23.6175,23.5182,23.5761,137839.0
2021-09-14 10:30:00,28.48,28.48,28.35,28.42,100750.0,23.5678,23.5678,23.4602,23.5182,100750.0
2021-09-14 10:35:00,28.42,28.5,28.36,28.36,114654.0,23.5182,23.5844,23.4685,23.4685,114654.0
2021-09-14 10:40:00,28.36,28.36,28.25,28.31,173118.0,23.4685,23.4685,23.3775,23.4271,173118.0
2021-09-14 10:45:00,28.31,28.48,28.29,28.46,108323.0,23.4271,23.5678,23.4106,23.5513,108323.0
2021-09-14 10:50:00,28.47,28.49,28.37,28.47,95919.0,23.5595,23.5761,23.4768,23.5595,95919.0
2021-09-14 10:55:00,28.47,28.47,28.3,28.33,104290.0,23.5595,23.5595,23.4189,23.4437,104290.0
2021-09-14 11:00:00,28.34,28.4,28.34,28.38,65201.0,23.452,23.5016,23.452,23.4851,65201.0
2021-09-14 11:05:00,28.38,28.54,28.37,28.53,69903.0,23.4851,23.6175,23.4768,23.6092,69903.0
2021-09-14 11:10:00,28.53,28.56,28.49,28.52,86698.0,23.6092,23.634,23.5761,23.6009,86698.0
2021-09-14 11:15:00,28.51,28.51,28.44,28.45,63729.0,23.5926,23.5926,23.5347,23.543,63729.0
2021-09-14 11:20:00,28.45,28.45,28.37,28.44,56815.0,23.543,23.543,23.4768,23.5347,56815.0
2021-09-14 11:25:00,28.44,28.48,28.38,28.43,36817.0,23.5347,23.5678,23.4851,23.5264,36817.0
2021-09-14 11:30:00,28.42,28.46,28.41,28.46,35597.0,23.5182,23.5513,23.5099,23.5513,35597.0
2021-09-14 11:35:00,28.46,28.48,28.37,28.48,42334.0,23.5513,23.5678,23.4768,23.5678,42334.0
2021-09-14 11:40:00,28.49,28.49,28.39,28.43,32092.0,23.5761,23.5761,23.4933,23.5264,32092.0
2021-09-14 11:45:00,28.43,28.43,28.33,28.41,38832.0,23.5264,23.5264,23.4437,23.5099,38832.0
2021-09-14 11:50:00,28.41,28.45,28.37,28.4,49413.0,23.5099,23.543,23.4768,23.5016,49413.0
2021-09-14 11:55:00,28.39,28.43,28.35,28.39,37549.0,23.4933,23.5264,23.4602,23.4933,37549.0
2021-09-14 12:00:00,28.39,28.52,28.37,28.51,61648.0,23.4933,23.6009,23.4768,23.5926,61648.0
2021-09-14 12:05:00,28.51,28.53,28.47,28.5,40672.0,23.5926,23.6092,23.5595,23.5844,40672.0
2021-09-14 12:10:00,28.5,28.54,28.49,28.53,127084.0,23.5844,23.6175,23.5761,23.6092,127084.0
2021-09-14 12:15:00,28.52,28.57,28.47,28.49,40262.0,23.6009,23.6423,23.5595,23.5761,40262.0
2021-09-14 12:20:00,28.48,28.53,28.47,28.52,22632.0,23.5678,23.6092,23.5595,23.6009,22632.0
2021-09-14 12:25:00,28.52,28.52,28.48,28.52,37205.0,23.6009,23.6009,23.5678,23.6009,37205.0
2021-09-14 12:30:00,28.52,28.56,28.46,28.52,50374.0,23.6009,23.634,23.5513,23.6009,50374.0
2021-09-14 12:35:00,28.51,28.52,28.45,28.48,43979.0,23.5926,23.6009,23.543,23.5678,43979.0
2021-09-14 12:40:00,28.47,28.48,28.43,28.44,36471.0,23.5595,23.5678,23.5264,23.5347,36471.0
2021-09-14 12:45:00,28.44,28.52,28.43,28.5,29052.0,23.5347,23.6009,23.5264,23.5844,29052.0
2021-09-14 12:50:00,28.5,28.54,28.43,28.46,53127.0,23.5844,23.6175,23.5264,23.5513,53127.0
2021-09-14 12:55:00,28.47,28.47,28.38,28.41,44105.0,23.5595,23.5595,23.4851,23.5099,44105.0
2021-09-14 13:00:00,28.39,28.4,28.31,28.32,44120.0,23.4933,23.5016,23.4271,23.4354,44120.0
2021-09-14 13:05:00,28.32,28.34,28.3,28.33,37168.0,23.4354,23.452,23.4189,23.4437,37168.0
2021-09-14 13:10:00,28.33,28.35,28.28,28.32,57556.0,23.4437,23.4602,23.4023,23.4354,57556.0
2021-09-14 13:15:00,28.32,28.39,28.31,28.37,29228.0,23.4354,23.4933,23.4271,23.4768,29228.0
2021-09-14 13:20:00,28.38,28.42,28.35,28.37,56576.0,23.4851,23.5182,23.4602,23.4768,56576.0
2021-09-14 13:25:00,28.38,28.39,28.35,28.38,57645.0,23.4851,23.4933,23.4602,23.4851,57645.0
2021-09-14 13:30:00,28.38,28.41,28.31,28.38,49955.0,23.4851,23.5099,23.4271,23.4851,49955.0
2021-09-14 13:35:00,28.38,28.43,28.36,28.41,34770.0,23.4851,23.5264,23.4685,23.5099,34770.0
2021-09-14 13:40:00,28.42,28.46,28.41,28.46,44592.0,23.5182,23.5513,23.5099,23.5513,44592.0
2021-09-14 13:45:00,28.45,28.46,28.38,28.4,48782.0,23.543,23.5513,23.4851,23.5016,48782.0
2021-09-14 13:50:00,28.4,28.42,28.36,28.42,32003.0,23.5016,23.5182,23.4685,23.5182,32003.0
2021-09-14 13:55:00,28.42,28.43,28.39,28.42,52832.0,23.5182,23.5264,23.4933,23.5182,52832.0
2021-09-14 14:00:00,28.41,28.41,28.32,28.36,41243.0,23.5099,23.5099,23.4354,23.4685,41243.0
2021-09-14 14:05:00,28.36,28.37,28.31,28.32,22959.0,23.4685,23.4768,23.4271,23.4354,22959.0
2021-09-14 14:10:00,28.32,28.34,28.27,28.28,34335.0,23.4354,23.452,23.394,23.4023,34335.0
2021-09-14 14:15:00,28.27,28.28,28.22,28.22,63622.0,23.394,23.4023,23.3526,23.3526,63622.0
2021-09-14 14:20:00,28.22,28.23,28.18,28.2,70980.0,23.3526,23.3609,23.3195,23.3361,70980.0
2021-09-14 14:25:00,28.21,28.22,28.15,28.18,54494.0,23.3444,23.3526,23.2947,23.3195,54494.0
2021-09-14 14:30:00,28.18,28.18,28.08,28.08,77747.0,23.3195,23.3195,23.2368,23.2368,77747.0
2021-09-14 14:35:00,28.08,28.11,28.07,28.1,54921.0,23.2368,23.2616,23.2285,23.2533,54921.0
2021-09-14 14:40:00,28.1,28.19,28.1,28.19,53658.0,23.2533,23.3278,23.2533,23.3278,53658.0
2021-09-14 14:45:00,28.18,28.19,28.07,28.08,60592.0,23.3195,23.3278,23.2285,23.2368,60592.0
2021-09-14 14:50:00,28.08,28.08,28.02,28.07,76099.0,23.2368,23.2368,23.1871,23.2285,76099.0
2021-09-14 14:55:00,28.07,28.13,28.04,28.08,72924.0,23.2285,23.2782,23.2037,23.2368,72924.0
2021-09-14 15:00:00,28.07,28.07,28.02,28.05,38707.0,23.2285,23.2285,23.1871,23.212,38707.0
2021-09-14 15:05:00,28.04,28.11,28.04,28.08,37708.0,23.2037,23.2616,23.2037,23.2368,37708.0
2021-09-14 15:10:00,28.07,28.09,27.95,27.95,102573.0,23.2285,23.2451,23.1292,23.1292,102573.0
2021-09-14 15:15:00,27.95,27.98,27.87,27.92,160734.0,23.1292,23.154,23.063,23.1044,160734.0
2021-09-14 15:20:00,27.91,28.07,27.89,28.01,119101.0,23.0961,23.2285,23.0796,23.1789,119101.0
2021-09-14 15:25:00,28.01,28.07,27.98,27.99,67643.0,23.1789,23.2285,23.154,23.1623,67643.0
2021-09-14 15:30:00,28.0,28.08,27.94,28.03,81816.0,23.1706,23.2368,23.1209,23.1954,81816.0
2021-09-14 15:35:00,28.03,28.08,28.0,28.03,90603.0,23.1954,23.2368,23.1706,23.1954,90603.0
2021-09-14 15:40:00,28.02,28.07,27.99,28.04,97651.0,23.1871,23.2285,23.1623,23.2037,97651.0
2021-09-14 15:45:00,28.04,28.09,27.99,28.03,124627.0,23.2037,23.2451,23.1623,23.1954,124627.0
2021-09-14 15:50:00,28.03,28.26,28.01,28.26,509903.0,23.1954,23.3858,23.1789,23.3858,509903.0
2021-09-14 15:55:00,28.26,28.32,28.21,28.28,912815.0,23.3858,23.4354,23.3444,23.4023,912815.0
2021-09-15 09:30:00,28.91,29.08,28.88,28.92,396432.0,23.9236,24.0643,23.8988,23.9319,396432.0
2021-09-15 09:35:00,28.93,29.27,28.89,29.23,443433.0,23.9402,24.2215,23.9071,24.1884,443433.0
2021-09-15 09:40:00,29.23,29.62,29.21,29.55,446020.0,24.1884,24.5112,24.1719,24.4533,446020.0
2021-09-15 09:45:00,29.55,29.83,29.48,29.74,423035.0,24.4533,24.685,24.3953,24.6105,423035.0
2021-09-15 09:50:00,29.74,29.84,29.62,29.63,1546507.0,24.6105,24.6932,24.5112,24.5195,1546507.0
2021-09-15 09:55:00,29.62,29.69,29.44,29.54,328026.0,24.5112,24.5691,24.3622,24.445,328026.0
2021-09-15 10:00:00,29.53,29.67,29.53,29.64,331356.0,24.4367,24.5526,24.4367,24.5277,331356.0
2021-09-15 10:05:00,29.65,29.68,29.41,29.44,187228.0,24.536,24.5608,24.3374,24.3622,187228.0
2021-09-15 10:10:00,29.44,29.59,29.38,29.43,302287.0,24.3622,24.4864,24.3126,24.354,302287.0
2021-09-15 10:15:00,29.44,29.66,29.41,29.64,294191.0,24.3622,24.5443,24.3374,24.5277,294191.0
2021-09-15 10:20:00,29.64,29.67,29.55,29.67,196204.0,24.5277,24.5526,24.4533,24.5526,196204.0
2021-09-15 10:25:00,29.66,29.72,29.56,29.59,144478.0,24.5443,24.5939,24.4615,24.4864,144478.0
2021-09-15 10:30:00,29.58,29.74,29.56,29.62,250277.0,24.4781,24.6105,24.4615,24.5112,250277.0
2021-09-15 10:35:00,29.62,29.73,29.58,29.62,344695.0,24.5112,24.6022,24.4781,24.5112,344695.0
2021-09-15 10:40:00,29.62,29.63,29.46,29.49,106428.0,24.5112,24.5195,24.3788,24.4036,106428.0
2021-09-15 10:45:00,29.5,29.63,29.48,29.62,157106.0,24.4119,24.5195,24.3953,24.5112,157106.0
2021-09-15 10:50:00,29.63,29.68,29.52,29.54,176492.0,24.5195,24.5608,24.4284,24.445,176492.0
2021-09-15 10:55:00,29.55,29.7,29.54,29.64,485566.0,24.4533,24.5774,24.445,24.5277,485566.0
2021-09-15 11:00:00,29.63,29.73,29.56,29.71,163001.0,24.5195,24.6022,24.4615,24.5857,163001.0
2021-09-15 11:05:00,29.71,29.86,29.7,29.8,271030.0,24.5857,24.7098,24.5774,24.6601,271030.0
2021-09-15 11:10:00,29.79,29.87,29.77,29.86,129719.0,24.6519,24.7181,24.6353,24.7098,129719.0
2021-09-15 11:15:00,29.85,29.98,29.84,29.95,224866.0,24.7015,24.8091,24.6932,24.7843,224866.0
2021-09-15 11:20:00,29.94,30.03,29.91,29.92,250741.0,24.776,24.8505,24.7512,24.7594,250741.0
2021-09-15 11:25:00,29.91,29.99,29.88,29.9,155181.0,24.7512,24.8174,24.7263,24.7429,155181.0
2021-09-15 11:30:00,29.9,29.94,29.76,29.91,334741.0,24.7429,24.776,24.627,24.7512,334741.0
2021-09-15 11:35:00,29.9,29.94,29.83,29.91,147308.0,24.7429,24.776,24.685,24.7512,147308.0
2021-09-15 11:40:00,29.92,29.96,29.89,29.94,315774.0,24.7594,24.7925,24.7346,24.776,315774.0
2021-09-15 11:45:00,29.93,29.99,29.84,29.9,390643.0,24.7677,24.8174,24.6932,24.7429,390643.0
2021-09-15 11:50:00,29.9,29.91,29.77,29.78,171545.0,24.7429,24.7512,24.6353,24.6436,171545.0
2021-09-15 11:55:00,29.77,29.82,29.75,29.76,113822.0,24.6353,24.6767,24.6188,24.627,113822.0
2021-09-15 12:00:00,29.76,29.8,29.61,29.67,197944.0,24.627,24.6601,24.5029,24.5526,197944.0
2021-09-15 12:05:00,29.68,29.72,29.63,29.71,178796.0,24.5608,24.5939,24.5195,24.5857,178796.0
2021-09-15 12:10:00,29.71,29.76,29.7,29.71,85589.0,24.5857,24.627,24.5774,24.5857,85589.0
2021-09-15 12:15:00,29.71,29.78,29.71,29.76,74155.0,24.5857,24.6436,24.5857,24.627,74155.0
2021-09-15 12:20:00,29.76,29.85,29.75,29.83,118180.0,24.627,24.7015,24.6188,24.685,118180.0
2021-09-15 12:25:00,29.83,29.84,29.76,29.77,82375.0,24.685,24.6932,24.627,24.6353,82375.0
2021-09-15 12:30:00,29.77,29.88,29.76,29.83,85708.0,24.6353,24.7263,24.627,24.685,85708.0
2021-09-15 12:35:00,29.83,29.83,29.75,29.78,62802.0,24.685,24.685,24.6188,24.6436,62802.0
2021-09-15 12:40:00,29.79,29.88,29.78,29.82,72056.0,24.6519,24.7263,24.6436,24.6767,72056.0
2021-09-15 12:45:00,29.82,29.83,29.7,29.76,106729.0,24.6767,24.685,24.5774,24.627,106729.0
2021-09-15 12:50:00,29.75,29.79,29.7,29.75,65308.0,24.6188,24.6519,24.5774,24.6188,65308.0
2021-09-15 12:55:00,29.75,29.78,29.71,29.73,41643.0,24.6188,24.6436,24.5857,24.6022,41643.0
2021-09-15 13:00:00,29.74,29.8,29.71,29.78,105120.0,24.6105,24.6601,24.5857,24.6436,105120.0
2021-09-15 13:05:00,29.78,29.8,29.7,29.71,60186.0,24.6436,24.6601,24.5774,24.5857,60186.0
2021-09-15 13:10:00,29.71,29.77,29.66,29.77,137098.0,24.5857,24.6353,24.5443,24.6353,137098.0
2021-09-15 13:15:00,29.77,29.86,29.76,29.79,183139.0,24.6353,24.7098,24.627,24.6519,183139.0
2021-09-15 13:20:00,29.8,29.83,29.68,29.74,641590.0,24.6601,24.685,24.5608,24.6105,641590.0
2021-09-15 13:25:00,29.74,29.78,29.69,29.76,76399.0,24.6105,24.6436,24.5691,24.627,76399.0
2021-09-15 13:30:00,29.76,29.82,29.73,29.82,130442.0,24.627,24.6767,24.6022,24.6767,130442.0
2021-09-15 13:35:00,29.82,29.94,29.81,29.94,125795.0,24.6767,24.776,24.6684,24.776,125795.0
2021-09-15 13:40:00,29.94,29.94,29.83,29.86,59656.0,24.776,24.776,24.685,24.7098,59656.0
2021-09-15 13:45:00,29.86,29.95,29.84,29.95,92646.0,24.7098,24.7843,24.6932,24.7843,92646.0
2021-09-15 13:50:00,29.95,30.02,29.94,29.98,248469.0,24.7843,24.8422,24.776,24.8091,248469.0
2021-09-15 13:55:00,29.98,30.0,29.92,29.97,123314.0,24.8091,24.8256,24.7594,24.8008,123314.0
2021-09-15 14:00:00,29.96,30.0,29.93,29.96,122260.0,24.7925,24.8256,24.7677,24.7925,122260.0
2021-09-15 14:05:00,29.96,29.96,29.86,29.9,131221.0,24.7925,24.7925,24.7098,24.7429,131221.0
2021-09-15 14:10:00,29.9,30.07,29.89,30.07,202915.0,24.7429,24.8836,24.7346,24.8836,202915.0
2021-09-15 14:15:00,30.07,30.09,30.03,30.07,146729.0,24.8836,24.9001,24.8505,24.8836,146729.0
2021-09-15 14:20:00,30.07,30.09,30.01,30.09,85387.0,24.8836,24.9001,24.8339,24.9001,85387.0
2021-09-15 14:25:00,30.09,30.11,30.03,30.03,181530.0,24.9001,24.9167,24.8505,24.8505,181530.0
2021-09-15 14:30:00,30.04,30.06,30.0,30.05,140481.0,24.8587,24.8753,24.8256,24.867,140481.0
2021-09-15 14:35:00,30.05,30.09,30.03,30.05,97844.0,24.867,24.9001,24.8505,24.867,97844.0
2021-09-15 14:40:00,30.05,30.1,30.03,30.04,163178.0,24.867,24.9084,24.8505,24.8587,163178.0
2021-09-15 14:45:00,30.05,30.07,30.0,30.03,72162.0,24.867,24.8836,24.8256,24.8505,72162.0
2021-09-15 14:50:00,30.03,30.08,30.02,30.07,128400.0,24.8505,24.8918,24.8422,24.8836,128400.0
2021-09-15 14:55:00,30.08,30.11,30.05,30.05,108316.0,24.8918,24.9167,24.867,24.867,108316.0
2021-09-15 15:00:00,30.06,30.09,30.03,30.09,207244.0,24.8753,24.9001,24.8505,24.9001,207244.0
2021-09-15 15:05:00,30.09,30.14,30.07,30.11,85429.0,24.9001,24.9415,24.8836,24.9167,85429.0
2021-09-15 15:10:00,30.12,30.22,30.11,30.21,103884.0,24.9249,25.0077,24.9167,24.9994,103884.0
2021-09-15 15:15:00,30.21,30.27,30.2,30.24,105056.0,24.9994,25.0491,24.9911,25.0242,105056.0
2021-09-15 15:20:00,30.24,30.28,30.17,30.25,211006.0,25.0242,25.0573,24.9663,25.0325,211006.0
2021-09-15 15:25:00,30.25,30.3,30.21,30.21,242665.0,25.0325,25.0739,24.9994,24.9994,242665.0
2021-09-15 15:30:00,30.21,30.27,30.18,30.21,149227.0,24.9994,25.0491,24.9746,24.9994,149227.0
2021-09-15 15:35:00,30.21,30.29,30.2,30.28,177885.0,24.9994,25.0656,24.9911,25.0573,177885.0
2021-09-15 15:40:00,30.29,30.37,30.26,30.37,205092.0,25.0656,25.1318,25.0408,25.1318,205092.0
2021-09-15 15:45:00,30.37,30.43,30.36,30.36,484749.0,25.1318,25.1815,25.1235,25.1235,484749.0
2021-09-15 15:50:00,30.37,30.42,30.3,30.35,605601.0,25.1318,25.1732,25.0739,25.1153,605601.0
2021-09-15 15:55:00,30.35,30.4,30.31,30.33,758575.0,25.1153,25.1566,25.0822,25.0987,758575.0
2021-09-16 09:30:00,30.2,30.25,29.85,29.88,321472.0,24.9911,25.0325,24.7015,24.7263,321472.0
2021-09-16 09:35:00,29.87,30.22,29.76,30.14,250963.0,24.7181,25.0077,24.627,24.9415,250963.0
2021-09-16 09:40:00,30.15,30.22,29.99,30.07,132322.0,24.9498,25.0077,24.8174,24.8836,132322.0
2021-09-16 09:45:00,30.08,30.19,29.91,30.18,140697.0,24.8918,24.9829,24.7512,24.9746,140697.0
2021-09-16 09:50:00,30.18,30.35,29.93,30.0,183513.0,24.9746,25.1153,24.7677,24.8256,183513.0
2021-09-16 09:55:00,30.0,30.07,29.96,30.06,109877.0,24.8256,24.8836,24.7925,24.8753,109877.0
2021-09-16 10:00:00,30.07,30.18,30.02,30.1,93234.0,24.8836,24.9746,24.8422,24.9084,93234.0
2021-09-16 10:05:00,30.11,30.18,29.89,30.04,159500.0,24.9167,24.9746,24.7346,24.8587,159500.0
2021-09-16 10:10:00,30.03,30.09,29.97,30.02,216344.0,24.8505,24.9001,24.8008,24.8422,216344.0
2021-09-16 10:15:00,30.03,30.1,29.94,29.96,51290.0,24.8505,24.9084,24.776,24.7925,51290.0
2021-09-16 10:20:00,29.96,30.06,29.94,29.99,80448.0,24.7925,24.8753,24.776,24.8174,80448.0
2021-09-16 10:25:00,30.0,30.1,29.94,30.1,117777.0,24.8256,24.9084,24.776,24.9084,117777.0
2021-09-16 10:30:00,30.1,30.27,30.08,30.25,102746.0,24.9084,25.0491,24.8918,25.0325,102746.0
2021-09-16 10:35:00,30.25,30.27,30.1,30.12,127991.0,25.0325,25.0491,24.9084,24.9249,127991.0
2021-09-16 10:40:00,30.12,30.12,29.97,30.0,180032.0,24.9249,24.9249,24.8008,24.8256,180032.0
2021-09-16 10:45:00,29.99,30.06,29.96,29.98,136575.0,24.8174,24.8753,24.7925,24.8091,136575.0
2021-09-16 10:50:00,29.98,29.99,29.86,29.87,81807.0,24.8091,24.8174,24.7098,24.7181,81807.0
2021-09-16 10:55:00,29.87,29.89,29.81,29.87,81843.0,24.7181,24.7346,24.6684,24.7181,81843.0
2021-09-16 11:00:00,29.87,29.93,29.83,29.85,61336.0,24.7181,24.7677,24.685,24.7015,61336.0
2021-09-16 11:05:00,29.85,29.91,29.82,29.88,67018.0,24.7015,24.7512,24.6767,24.7263,67018.0
2021-09-16 11:10:00,29.87,29.94,29.78,29.91,100341.0,24.7181,24.776,24.6436,24.7512,100341.0
2021-09-16 11:15:00,29.91,29.93,29.84,29.87,59878.0,24.7512,24.7677,24.6932,24.7181,59878.0
2021-09-16 11:20:00,29.87,29.89,29.72,29.75,83094.0,24.7181,24.7346,24.5939,24.6188,83094.0
2021-09-16 11:25:00,29.75,29.8,29.72,29.77,100828.0,24.6188,24.6601,24.5939,24.6353,100828.0
2021-09-16 11:30:00,29.77,29.84,29.77,29.8,61063.0,24.6353,24.6932,24.6353,24.6601,61063.0
2021-09-16 11:35:00,29.8,29.84,29.78,29.82,63692.0,24.6601,24.6932,24.6436,24.6767,63692.0
2021-09-16 11:40:00,29.83,29.83,29.74,29.74,31557.0,24.685,24.685,24.6105,24.6105,31557.0
2021-09-16 11:45:00,29.74,29.76,29.7,29.75,41756.0,24.6105,24.627,24.5774,24.6188,41756.0
2021-09-16 11:50:00,29.74,29.84,29.72,29.82,77790.0,24.6105,24.6932,24.5939,24.6767,77790.0
2021-09-16 11:55:00,29.82,29.86,29.81,29.86,40784.0,24.6767,24.7098,24.6684,24.7098,40784.0
2021-09-16 12:00:00,29.85,29.91,29.83,29.89,44825.0,24.7015,24.7512,24.685,24.7346,44825.0
2021-09-16 12:05:00,29.89,29.93,29.88,29.91,36617.0,24.7346,24.7677,24.7263,24.7512,36617.0
2021-09-16 12:10:00,29.92,29.92,29.87,29.88,59143.0,24.7594,24.7594,24.7181,24.7263,59143.0
2021-09-16 12:15:00,29.88,29.89,29.82,29.88,52722.0,24.7263,24.7346,24.6767,24.7263,52722.0
2021-09-16 12:20:00,29.89,29.91,29.81,29.84,38804.0,24.7346,24.7512,24.6684,24.6932,38804.0
2021-09-16 12:25:00,29.85,29.88,29.83,29.85,41129.0,24.7015,24.7263,24.685,24.7015,41129.0
2021-09-16 12:30:00,29.85,29.88,29.84,29.87,27775.0,24.7015,24.7263,24.6932,24.7181,27775.0
2021-09-16 12:35:00,29.88,29.91,29.86,29.86,35808.0,24.7263,24.7512,24.7098,24.7098,35808.0
2021-09-16 12:40:00,29.87,29.92,29.84,29.91,50852.0,24.7181,24.7594,24.6932,24.7512,50852.0
2021-09-16 12:45:00,29.9,29.95,29.87,29.94,143072.0,24.7429,24.7843,24.7181,24.776,143072.0
2021-09-16 12:50:00,29.94,29.96,29.89,29.9,81125.0,24.776,24.7925,24.7346,24.7429,81125.0
2021-09-16 12:55:00,29.9,30.01,29.9,29.98,70555.0,24.7429,24.8339,24.7429,24.8091,70555.0
2021-09-16 13:00:00,29.97,29.98,29.93,29.96,55911.0,24.8008,24.8091,24.7677,24.7925,55911.0
2021-09-16 13:05:00,29.96,29.99,29.96,29.97,34191.0,24.7925,24.8174,24.7925,24.8008,34191.0
2021-09-16 13:10:00,29.97,30.04,29.97,30.01,48408.0,24.8008,24.8587,24.8008,24.8339,48408.0
2021-09-16 13:15:00,30.0,30.03,29.98,30.03,64431.0,24.8256,24.8505,24.8091,24.8505,64431.0
2021-09-16 13:20:00,30.03,30.03,29.98,29.99,68740.0,24.8505,24.8505,24.8091,24.8174,68740.0
2021-09-16 13:25:00,29.99,30.05,29.98,30.03,102120.0,24.8174,24.867,24.8091,24.8505,102120.0
2021-09-16 13:30:00,30.03,30.04,29.97,30.0,88935.0,24.8505,24.8587,24.8008,24.8256,88935.0
2021-09-16 13:35:00,30.0,30.01,29.98,30.0,48364.0,24.8256,24.8339,24.8091,24.8256,48364.0
2021-09-16 13:40:00,30.0,30.0,29.94,29.96,28257.0,24.8256,24.8256,24.776,24.7925,28257.0
2021-09-16 13:45:00,29.96,29.98,29.93,29.96,32150.0,24.7925,24.8091,24.7677,24.7925,32150.0
2021-09-16 13:50:00,29.97,30.07,29.96,30.06,72270.0,24.8008,24.8836,24.7925,24.8753,72270.0
2021-09-16 13:55:00,30.06,30.13,30.05,30.12,115088.0,24.8753,24.9332,24.867,24.9249,115088.0
2021-09-16 14:00:00,30.12,30.12,30.03,30.08,175387.0,24.9249,24.9249,24.8505,24.8918,175387.0
2021-09-16 14:05:00,30.09,30.14,30.09,30.13,64169.0,24.9001,24.9415,24.9001,24.9332,64169.0
2021-09-16 14:10:00,30.14,30.33,30.13,30.29,121717.0,24.9415,25.0987,24.9332,25.0656,121717.0
2021-09-16 14:15:00,30.29,30.32,30.24,30.25,84781.0,25.0656,25.0904,25.0242,25.0325,84781.0
2021-09-16 14:20:00,30.25,30.29,30.24,30.29,63880.0,25.0325,25.0656,25.0242,25.0656,63880.0
2021-09-16 14:25:00,30.29,30.33,30.27,30.32,88723.0,25.0656,25.0987,25.0491,25.0904,88723.0
2021-09-16 14:30:00,30.32,30.39,30.31,30.39,115684.0,25.0904,25.1484,25.0822,25.1484,115684.0
2021-09-16 14:35:00,30.39,30.41,30.37,30.41,103910.0,25.1484,25.1649,25.1318,25.1649,103910.0
2021-09-16 14:40:00,30.41,30.42,30.37,30.41,123918.0,25.1649,25.1732,25.1318,25.1649,123918.0
2021-09-16 14:45:00,30.42,30.45,30.4,30.44,112078.0,25.1732,25.198,25.1566,25.1897,112078.0
2021-09-16 14:50:00,30.44,30.48,30.37,30.47,106539.0,25.1897,25.2228,25.1318,25.2146,106539.0
2021-09-16 14:55:00,30.47,30.52,30.44,30.51,105446.0,25.2146,25.2559,25.1897,25.2477,105446.0
2021-09-16 15:00:00,30.51,30.53,30.43,30.48,106239.0,25.2477,25.2642,25.1815,25.2228,106239.0
2021-09-16 15:05:00,30.48,30.58,30.48,30.55,128432.0,25.2228,25.3056,25.2228,25.2808,128432.0
2021-09-16 15:10:00,30.55,30.57,30.53,30.54,100130.0,25.2808,25.2973,25.2642,25.2725,100130.0
2021-09-16 15:15:00,30.54,30.55,30.45,30.5,109727.0,25.2725,25.2808,25.198,25.2394,109727.0
2021-09-16 15:20:00,30.51,30.54,30.46,30.51,95640.0,25.2477,25.2725,25.2063,25.2477,95640.0
2021-09-16 15:25:00,30.52,30.52,30.42,30.43,73179.0,25.2559,25.2559,25.1732,25.1815,73179.0
2021-09-16 15:30:00,30.43,30.49,30.39,30.44,195817.0,25.1815,25.2311,25.1484,25.1897,195817.0
2021-09-16 15:35:00,30.44,30.5,30.42,30.48,239664.0,25.1897,25.2394,25.1732,25.2228,239664.0
2021-09-16 15:40:00,30.49,30.54,30.48,30.48,212947.0,25.2311,25.2725,25.2228,25.2228,212947.0
2021-09-16 15:45:00,30.49,30.52,30.42,30.44,313178.0,25.2311,25.2559,25.1732,25.1897,313178.0
2021-09-16 15:50:00,30.44,30.47,30.38,30.41,246141.0,25.1897,25.2146,25.1401,25.1649,246141.0
2021-09-16 15:55:00,30.41,30.42,30.3,30.31,472221.0,25.1649,25.1732,25.0739,25.0822,472221.0
2021-09-17 09:30:00,30.21,30.69,30.2,30.24,917407.0,24.9994,25.3966,24.9911,25.0242,917407.0
2021-09-17 09:35:00,30.24,30.47,30.21,30.31,191233.0,25.0242,25.2146,24.9994,25.0822,191233.0
2021-09-17 09:40:00,30.32,30.45,30.27,30.29,124365.0,25.0904,25.198,25.0491,25.0656,124365.0
2021-09-17 09:45:00,30.31,30.46,30.31,30.34,102503.0,25.0822,25.2063,25.0822,25.107,102503.0
2021-09-17 09:50:00,30.34,30.52,30.26,30.28,195013.0,25.107,25.2559,25.0408,25.0573,195013.0
2021-09-17 09:55:00,30.27,30.28,30.01,30.03,113042.0,25.0491,25.0573,24.8339,24.8505,113042.0
2021-09-17 10:00:00,30.03,30.14,29.99,30.07,121483.0,24.8505,24.9415,24.8174,24.8836,121483.0
2021-09-17 10:05:00,30.07,30.08,30.01,30.04,72247.0,24.8836,24.8918,24.8339,24.8587,72247.0
2021-09-17 10:10:00,30.04,30.16,30.04,30.06,71411.0,24.8587,24.958,24.8587,24.8753,71411.0
2021-09-17 10:15:00,30.04,30.19,30.03,30.19,110863.0,24.8587,24.9829,24.8505,24.9829,110863.0
2021-09-17 10:20:00,30.18,30.18,30.1,30.11,64512.0,24.9746,24.9746,24.9084,24.9167,64512.0
2021-09-17 10:25:00,30.11,30.15,30.07,30.11,59536.0,24.9167,24.9498,24.8836,24.9167,59536.0
2021-09-17 10:30:00,30.09,30.1,29.99,30.04,118058.0,24.9001,24.9084,24.8174,24.8587,118058.0
2021-09-17 10:35:00,30.05,30.12,29.99,30.03,59638.0,24.867,24.9249,24.8174,24.8505,59638.0
2021-09-17 10:40:00,30.03,30.04,29.92,29.95,64649.0,24.8505,24.8587,24.7594,24.7843,64649.0
2021-09-17 10:45:00,29.95,30.09,29.92,30.07,72379.0,24.7843,24.9001,24.7594,24.8836,72379.0
2021-09-17 10:50:00,30.08,30.09,29.99,30.03,42811.0,24.8918,24.9001,24.8174,24.8505,42811.0
2021-09-17 10:55:00,30.03,30.05,29.96,30.01,45715.0,24.8505,24.867,24.7925,24.8339,45715.0
2021-09-17 11:00:00,30.01,30.02,29.96,29.99,53567.0,24.8339,24.8422,24.7925,24.8174,53567.0
2021-09-17 11:05:00,29.99,30.0,29.94,29.94,54703.0,24.8174,24.8256,24.776,24.776,54703.0
2021-09-17 11:10:00,29.94,30.04,29.88,30.04,94027.0,24.776,24.8587,24.7263,24.8587,94027.0
2021-09-17 11:15:00,30.04,30.16,30.03,30.15,53702.0,24.8587,24.958,24.8505,24.9498,53702.0
2021-09-17 11:20:00,30.15,30.18,30.06,30.06,51864.0,24.9498,24.9746,24.8753,24.8753,51864.0
2021-09-17 11:25:00,30.05,30.08,29.91,29.93,41687.0,24.867,24.8918,24.7512,24.7677,41687.0
2021-09-17 11:30:00,29.93,29.96,29.84,29.95,62379.0,24.7677,24.7925,24.6932,24.7843,62379.0
2021-09-17 11:35:00,29.95,30.05,29.91,30.01,39945.0,24.7843,24.867,24.7512,24.8339,39945.0
2021-09-17 11:40:00,30.01,30.03,29.93,29.96,50264.0,24.8339,24.8505,24.7677,24.7925,50264.0
2021-09-17 11:45:00,29.95,30.01,29.91,29.96,49347.0,24.7843,24.8339,24.7512,24.7925,49347.0
2021-09-17 11:50:00,29.96,29.96,29.89,29.91,33810.0,24.7925,24.7925,24.7346,24.7512,33810.0
2021-09-17 11:55:00,29.91,30.0,29.91,29.95,37398.0,24.7512,24.8256,24.7512,24.7843,37398.0
2021-09-17 12:00:00,29.94,29.98,29.89,29.94,80610.0,24.776,24.8091,24.7346,24.776,80610.0
2021-09-17 12:05:00,29.94,29.98,29.9,29.98,32259.0,24.776,24.8091,24.7429,24.8091,32259.0
2021-09-17 12:10:00,29.98,30.03,29.97,30.0,48676.0,24.8091,24.8505,24.8008,24.8256,48676.0
2021-09-17 12:15:00,30.01,30.06,30.0,30.05,28204.0,24.8339,24.8753,24.8256,24.867,28204.0
2021-09-17 12:20:00,30.04,30.14,30.01,30.14,30190.0,24.8587,24.9415,24.8339,24.9415,30190.0
2021-09-17 12:25:00,30.14,30.14,30.08,30.08,39693.0,24.9415,24.9415,24.8918,24.8918,39693.0
2021-09-17 12:30:00,30.09,30.19,30.08,30.16,42265.0,24.9001,24.9829,24.8918,24.958,42265.0
2021-09-17 12:35:00,30.16,30.23,30.16,30.2,40581.0,24.958,25.016,24.958,24.9911,40581.0
2021-09-17 12:40:00,30.2,30.22,30.16,30.18,38178.0,24.9911,25.0077,24.958,24.9746,38178.0
2021-09-17 12:45:00,30.18,30.19,30.13,30.17,31793.0,24.9746,24.9829,24.9332,24.9663,31793.0
2021-09-17 12:50:00,30.17,30.23,30.14,30.15,68125.0,24.9663,25.016,24.9415,24.9498,68125.0
2021-09-17 12:55:00,30.16,30.18,30.07,30.07,93132.0,24.958,24.9746,24.8836,24.8836,93132.0
2021-09-17 13:00:00,30.08,30.13,30.04,30.07,30301.0,24.8918,24.9332,24.8587,24.8836,30301.0
2021-09-17 13:05:00,30.06,30.09,30.05,30.08,25670.0,24.8753,24.9001,24.867,24.8918,25670.0
2021-09-17 13:10:00,30.09,30.12,30.08,30.09,22320.0,24.9001,24.9249,24.8918,24.9001,22320.0
2021-09-17 13:15:00,30.09,30.12,30.08,30.11,25872.0,24.9001,24.9249,24.8918,24.9167,25872.0
2021-09-17 13:20:00,30.1,30.1,30.07,30.1,20976.0,24.9084,24.9084,24.8836,24.9084,20976.0
2021-09-17 13:25:00,30.1,30.14,30.09,30.12,35235.0,24.9084,24.9415,24.9001,24.9249,35235.0
2021-09-17 13:30:00,30.12,30.13,30.01,30.05,61362.0,24.9249,24.9332,24.8339,24.867,61362.0
2021-09-17 13:35:00,30.05,30.17,30.05,30.1,294430.0,24.867,24.9663,24.867,24.9084,294430.0
2021-09-17 13:40:00,30.1,30.13,30.07,30.11,33193.0,24.9084,24.9332,24.8836,24.9167,33193.0
2021-09-17 13:45:00,30.11,30.11,29.87,29.89,125150.0,24.9167,24.9167,24.7181,24.7346,125150.0
2021-09-17 13:50:00,29.89,29.9,29.85,29.86,91334.0,24.7346,24.7429,24.7015,24.7098,91334.0
2021-09-17 13:55:00,29.86,29.9,29.83,29.89,101059.0,24.7098,24.7429,24.685,24.7346,101059.0
2021-09-17 14:00:00,29.88,29.91,29.84,29.88,44355.0,24.7263,24.7512,24.6932,24.7263,44355.0
2021-09-17 14:05:00,29.88,29.9,29.82,29.86,64452.0,24.7263,24.7429,24.6767,24.7098,64452.0
2021-09-17 14:10:00,29.87,29.89,29.78,29.79,69706.0,24.7181,24.7346,24.6436,24.6519,69706.0
2021-09-17 14:15:00,29.8,29.81,29.75,29.76,111649.0,24.6601,24.6684,24.6188,24.627,111649.0
2021-09-17 14:20:00,29.76,29.83,29.73,29.82,92547.0,24.627,24.685,24.6022,24.6767,92547.0
2021-09-17 14:25:00,29.81,29.82,29.74,29.77,48627.0,24.6684,24.6767,24.6105,24.6353,48627.0
2021-09-17 14:30:00,29.77,29.79,29.72,29.79,94536.0,24.6353,24.6519,24.5939,24.6519,94536.0
2021-09-17 14:35:00,29.78,29.79,29.72,29.77,43934.0,24.6436,24.6519,24.5939,24.6353,43934.0
2021-09-17 14:40:00,29.76,29.95,29.76,29.93,82929.0,24.627,24.7843,24.627,24.7677,82929.0
2021-09-17 14:45:00,29.93,30.01,29.91,30.0,65696.0,24.7677,24.8339,24.7512,24.8256,65696.0
2021-09-17 14:50:00,30.0,30.01,29.9,29.91,132214.0,24.8256,24.8339,24.7429,24.7512,132214.0
2021-09-17 14:55:00,29.92,29.98,29.87,29.88,67154.0,24.7594,24.8091,24.7181,24.7263,67154.0
2021-09-17 15:00:00,29.88,29.93,29.85,29.87,117477.0,24.7263,24.7677,24.7015,24.7181,117477.0
2021-09-17 15:05:00,29.87,29.91,29.83,29.84,146591.0,24.7181,24.7512,24.685,24.6932,146591.0
2021-09-17 15:10:00,29.84,29.86,29.76,29.78,104424.0,24.6932,24.7098,24.627,24.6436,104424.0
2021-09-17 15:15:00,29.77,29.85,29.75,29.83,96209.0,24.6353,24.7015,24.6188,24.685,96209.0
2021-09-17 15:20:00,29.83,29.97,29.82,29.95,167276.0,24.685,24.8008,24.6767,24.7843,167276.0
2021-09-17 15:25:00,29.94,29.94,29.87,29.88,78905.0,24.776,24.776,24.7181,24.7263,78905.0
2021-09-17 15:30:00,29.88,29.9,29.83,29.86,122332.0,24.7263,24.7429,24.685,24.7098,122332.0
2021-09-17 15:35:00,29.85,29.86,29.73,29.75,239367.0,24.7015,24.7098,24.6022,24.6188,239367.0
2021-09-17 15:40:00,29.74,29.86,29.73,29.85,259053.0,24.6105,24.7098,24.6022,24.7015,259053.0
2021-09-17 15:45:00,29.85,29.91,29.83,29.86,360732.0,24.7015,24.7512,24.685,24.7098,360732.0
2021-09-17 15:50:00,29.86,29.87,29.76,29.77,347012.0,24.7098,24.7181,24.627,24.6353,347012.0
2021-09-17 15:55:00,29.77,29.82,29.73,29.78,916000.0,24.6353,24.6767,24.6022,24.6436,916000.0
2021-09-20 09:30:00,28.43,28.58,28.28,28.38,415196.0,23.5264,23.6506,23.4023,23.4851,415196.0
2021-09-20 09:35:00,28.38,28.41,28.2,28.3,222385.0,23.4851,23.5099,23.3361,23.4189,222385.0
2021-09-20 09:40:00,28.29,28.64,28.26,28.55,445535.0,23.4106,23.7002,23.3858,23.6257,445535.0
2021-09-20 09:45:00,28.56,28.82,28.55,28.81,241614.0,23.634,23.8492,23.6257,23.8409,241614.0
2021-09-20 09:50:00,28.81,28.83,28.67,28.71,241202.0,23.8409,23.8574,23.725,23.7581,241202.0
2021-09-20 09:55:00,28.71,28.78,28.62,28.65,215571.0,23.7581,23.8161,23.6837,23.7085,215571.0
2021-09-20 10:00:00,28.65,28.7,28.58,28.68,142300.0,23.7085,23.7499,23.6506,23.7333,142300.0
2021-09-20 10:05:00,28.67,28.81,28.49,28.51,175077.0,23.725,23.8409,23.5761,23.5926,175077.0
2021-09-20 10:10:00,28.5,28.53,28.34,28.36,154573.0,23.5844,23.6092,23.452,23.4685,154573.0
2021-09-20 10:15:00,28.35,28.36,28.16,28.21,149042.0,23.4602,23.4685,23.303,23.3444,149042.0
2021-09-20 10:20:00,28.21,28.21,27.95,27.97,323076.0,23.3444,23.3444,23.1292,23.1458,323076.0
2021-09-20 10:25:00,27.97,28.13,27.93,28.05,143564.0,23.1458,23.2782,23.1127,23.212,143564.0
2021-09-20 10:30:00,28.04,28.1,27.95,28.0,209177.0,23.2037,23.2533,23.1292,23.1706,209177.0
2021-09-20 10:35:00,28.03,28.32,28.01,28.32,363081.0,23.1954,23.4354,23.1789,23.4354,363081.0
2021-09-20 10:40:00,28.32,28.41,28.26,28.33,122051.0,23.4354,23.5099,23.3858,23.4437,122051.0
2021-09-20 10:45:00,28.34,28.42,28.22,28.38,105432.0,23.452,23.5182,23.3526,23.4851,105432.0
2021-09-20 10:50:00,28.37,28.45,28.3,28.43,188848.0,23.4768,23.543,23.4189,23.5264,188848.0
2021-09-20 10:55:00,28.42,28.42,28.32,28.34,114625.0,23.5182,23.5182,23.4354,23.452,114625.0
2021-09-20 11:00:00,28.33,28.34,28.2,28.29,99182.0,23.4437,23.452,23.3361,23.4106,99182.0
2021-09-20 11:05:00,28.3,28.34,28.25,28.26,277269.0,23.4189,23.452,23.3775,23.3858,277269.0
2021-09-20 11:10:00,28.26,28.3,28.18,28.25,123373.0,23.3858,23.4189,23.3195,23.3775,123373.0
2021-09-20 11:15:00,28.25,28.25,28.05,28.08,100080.0,23.3775,23.3775,23.212,23.2368,100080.0
2021-09-20 11:20:00,28.08,28.13,28.03,28.08,59741.0,23.2368,23.2782,23.1954,23.2368,59741.0
2021-09-20 11:25:00,28.09,28.15,28.04,28.15,78781.0,23.2451,23.2947,23.2037,23.2947,78781.0
2021-09-20 11:30:00,28.14,28.2,28.06,28.17,76209.0,23.2864,23.3361,23.2202,23.3113,76209.0
2021-09-20 11:35:00,28.17,28.29,28.15,28.28,80439.0,23.3113,23.4106,23.2947,23.4023,80439.0
2021-09-20 11:40:00,28.26,28.28,28.13,28.13,68701.0,23.3858,23.4023,23.2782,23.2782,68701.0
2021-09-20 11:45:00,28.14,28.15,28.06,28.09,210256.0,23.2864,23.2947,23.2202,23.2451,210256.0
2021-09-20 11:50:00,28.09,28.1,28.03,28.09,135578.0,23.2451,23.2533,23.1954,23.2451,135578.0
2021-09-20 11:55:00,28.09,28.09,27.99,27.99,97489.0,23.2451,23.2451,23.1623,23.1623,97489.0
2021-09-20 12:00:00,27.99,28.01,27.85,27.86,97309.0,23.1623,23.1789,23.0465,23.0547,97309.0
2021-09-20 12:05:00,27.85,27.87,27.8,27.84,235062.0,23.0465,23.063,23.0051,23.0382,235062.0
2021-09-20 12:10:00,27.84,27.94,27.84,27.91,98865.0,23.0382,23.1209,23.0382,23.0961,98865.0
2021-09-20 12:15:00,27.91,27.94,27.86,27.86,98052.0,23.0961,23.1209,23.0547,23.0547,98052.0
2021-09-20 12:20:00,27.85,27.86,27.76,27.79,124368.0,23.0465,23.0547,22.972,22.9968,124368.0
2021-09-20 12:25:00,27.8,27.91,27.79,27.87,39699.0,23.0051,23.0961,22.9968,23.063,39699.0
2021-09-20 12:30:00,27.87,27.91,27.8,27.83,128437.0,23.063,23.0961,23.0051,23.0299,128437.0
2021-09-20 12:35:00,27.83,27.9,27.79,27.89,67952.0,23.0299,23.0878,22.9968,23.0796,67952.0
2021-09-20 12:40:00,27.89,27.89,27.79,27.82,68324.0,23.0796,23.0796,22.9968,23.0216,68324.0
2021-09-20 12:45:00,27.81,27.82,27.7,27.72,75384.0,23.0134,23.0216,22.9223,22.9389,75384.0
2021-09-20 12:50:00,27.71,27.75,27.67,27.69,101440.0,22.9306,22.9637,22.8975,22.9141,101440.0
2021-09-20 12:55:00,27.68,27.7,27.61,27.62,69563.0,22.9058,22.9223,22.8479,22.8561,69563.0
2021-09-20 13:00:00,27.62,27.69,27.58,27.58,102608.0,22.8561,22.9141,22.823,22.823,102608.0
2021-09-20 13:05:00,27.59,27.61,27.56,27.61,66700.0,22.8313,22.8479,22.8065,22.8479,66700.0
2021-09-20 13:10:00,27.61,27.7,27.61,27.62,83185.0,22.8479,22.9223,22.8479,22.8561,83185.0
2021-09-20 13:15:00,27.63,27.7,27.61,27.69,58614.0,22.8644,22.9223,22.8479,22.9141,58614.0
2021-09-20 13:20:00,27.7,27.72,27.65,27.68,60906.0,22.9223,22.9389,22.881,22.9058,60906.0
2021-09-20 13:25:00,27.68,27.77,27.65,27.75,74767.0,22.9058,22.9803,22.881,22.9637,74767.0
2021-09-20 13:30:00,27.74,27.75,27.65,27.66,71295.0,22.9554,22.9637,22.881,22.8892,71295.0
2021-09-20 13:35:00,27.66,27.75,27.66,27.74,96628.0,22.8892,22.9637,22.8892,22.9554,96628.0
2021-09-20 13:40:00,27.75,27.79,27.71,27.71,55220.0,22.9637,22.9968,22.9306,22.9306,55220.0
2021-09-20 13:45:00,27.7,27.76,27.69,27.74,56827.0,22.9223,22.972,22.9141,22.9554,56827.0
2021-09-20 13:50:00,27.73,27.79,27.73,27.76,54596.0,22.9472,22.9968,22.9472,22.972,54596.0
2021-09-20 13:55:00,27.76,27.81,27.73,27.78,116520.0,22.972,23.0134,22.9472,22.9885,116520.0
2021-09-20 14:00:00,27.78,27.83,27.67,27.71,93901.0,22.9885,23.0299,22.8975,22.9306,93901.0
2021-09-20 14:05:00,27.71,27.71,27.57,27.58,109981.0,22.9306,22.9306,22.8148,22.823,109981.0
2021-09-20 14:10:00,27.59,27.61,27.55,27.58,69091.0,22.8313,22.8479,22.7982,22.823,69091.0
2021-09-20 14:15:00,27.59,27.61,27.53,27.6,126750.0,22.8313,22.8479,22.7817,22.8396,126750.0
2021-09-20 14:20:00,27.6,27.62,27.44,27.45,175852.0,22.8396,22.8561,22.7072,22.7155,175852.0
2021-09-20 14:25:00,27.44,27.47,27.4,27.44,195891.0,22.7072,22.732,22.6741,22.7072,195891.0
2021-09-20 14:30:00,27.44,27.51,27.42,27.5,95855.0,22.7072,22.7651,22.6906,22.7568,95855.0
2021-09-20 14:35:00,27.48,27.5,27.41,27.5,91000.0,22.7403,22.7568,22.6824,22.7568,91000.0
2021-09-20 14:40:00,27.49,27.61,27.48,27.54,104357.0,22.7486,22.8479,22.7403,22.7899,104357.0
2021-09-20 14:45:00,27.53,27.63,27.49,27.6,74123.0,22.7817,22.8644,22.7486,22.8396,74123.0
2021-09-20 14:50:00,27.6,27.71,27.6,27.63,154782.0,22.8396,22.9306,22.8396,22.8644,154782.0
2021-09-20 14:55:00,27.63,27.65,27.53,27.53,86595.0,22.8644,22.881,22.7817,22.7817,86595.0
2021-09-20 15:00:00,27.53,27.6,27.48,27.56,129039.0,22.7817,22.8396,22.7403,22.8065,129039.0
2021-09-20 15:05:00,27.56,27.57,27.48,27.53,86232.0,22.8065,22.8148,22.7403,22.7817,86232.0
2021-09-20 15:10:00,27.54,27.62,27.54,27.59,92028.0,22.7899,22.8561,22.7899,22.8313,92028.0
2021-09-20 15:15:00,27.6,27.67,27.59,27.62,95217.0,22.8396,22.8975,22.8313,22.8561,95217.0
2021-09-20 15:20:00,27.62,27.73,27.6,27.71,138616.0,22.8561,22.9472,22.8396,22.9306,138616.0
2021-09-20 15:25:00,27.71,27.87,27.67,27.86,116444.0,22.9306,23.063,22.8975,23.0547,116444.0
2021-09-20 15:30:00,27.88,27.9,27.8,27.85,163671.0,23.0713,23.0878,23.0051,23.0465,163671.0
2021-09-20 15:35:00,27.86,27.94,27.85,27.89,164590.0,23.0547,23.1209,23.0465,23.0796,164590.0
2021-09-20 15:40:00,27.89,27.98,27.88,27.96,241883.0,23.0796,23.154,23.0713,23.1375,241883.0
2021-09-20 15:45:00,27.96,28.05,27.93,28.0,300931.0,23.1375,23.212,23.1127,23.1706,300931.0
2021-09-20 15:50:00,28.0,28.21,28.0,28.21,506478.0,23.1706,23.3444,23.1706,23.3444,506478.0
2021-09-20 15:55:00,28.21,28.22,28.15,28.17,737276.0,23.3444,23.3526,23.2947,23.3113,737276.0
2021-09-21 09:30:00,28.82,28.91,28.53,28.54,398985.0,23.8492,23.9236,23.6092,23.6175,398985.0
2021-09-21 09:35:00,28.55,28.63,28.46,28.55,178423.0,23.6257,23.6919,23.5513,23.6257,178423.0
2021-09-21 09:40:00,28.55,28.56,28.29,28.33,152965.0,23.6257,23.634,23.4106,23.4437,152965.0
2021-09-21 09:45:00,28.33,28.54,28.28,28.53,217211.0,23.4437,23.6175,23.4023,23.6092,217211.0
2021-09-21 09:50:00,28.52,28.52,28.27,28.28,126052.0,23.6009,23.6009,23.394,23.4023,126052.0
2021-09-21 09:55:00,28.29,28.35,28.16,28.29,209315.0,23.4106,23.4602,23.303,23.4106,209315.0
2021-09-21 10:00:00,28.3,28.33,28.2,28.21,156795.0,23.4189,23.4437,23.3361,23.3444,156795.0
2021-09-21 10:05:00,28.2,28.22,27.97,27.97,134796.0,23.3361,23.3526,23.1458,23.1458,134796.0
2021-09-21 10:10:00,27.97,28.01,27.93,27.95,312819.0,23.1458,23.1789,23.1127,23.1292,312819.0
2021-09-21 10:15:00,27.94,28.0,27.82,27.96,150649.0,23.1209,23.1706,23.0216,23.1375,150649.0
2021-09-21 10:20:00,27.96,27.97,27.87,27.91,56883.0,23.1375,23.1458,23.063,23.0961,56883.0
2021-09-21 10:25:00,27.94,28.02,27.86,28.0,154813.0,23.1209,23.1871,23.0547,23.1706,154813.0
2021-09-21 10:30:00,28.0,28.05,27.97,27.98,117768.0,23.1706,23.212,23.1458,23.154,117768.0
2021-09-21 10:35:00,27.98,28.06,27.92,28.05,65573.0,23.154,23.2202,23.1044,23.212,65573.0
2021-09-21 10:40:00,28.05,28.09,27.96,27.96,166209.0,23.212,23.2451,23.1375,23.1375,166209.0
2021-09-21 10:45:00,27.96,27.98,27.84,27.87,98853.0,23.1375,23.154,23.0382,23.063,98853.0
2021-09-21 10:50:00,27.87,27.93,27.84,27.91,126854.0,23.063,23.1127,23.0382,23.0961,126854.0
2021-09-21 10:55:00,27.91,27.99,27.89,27.97,190445.0,23.0961,23.1623,23.0796,23.1458,190445.0
2021-09-21 11:00:00,27.97,27.99,27.81,27.99,250962.0,23.1458,23.1623,23.0134,23.1623,250962.0
2021-09-21 11:05:00,27.99,28.16,27.98,28.16,263251.0,23.1623,23.303,23.154,23.303,263251.0
2021-09-21 11:10:00,28.17,28.18,28.08,28.12,121628.0,23.3113,23.3195,23.2368,23.2699,121628.0
2021-09-21 11:15:00,28.12,28.12,28.02,28.04,65403.0,23.2699,23.2699,23.1871,23.2037,65403.0
2021-09-21 11:20:00,28.04,28.08,27.99,28.04,41171.0,23.2037,23.2368,23.1623,23.2037,41171.0
2021-09-21 11:25:00,28.05,28.1,27.98,28.0,59181.0,23.212,23.2533,23.154,23.1706,59181.0
2021-09-21 11:30:00,28.01,28.2,27.99,28.19,91005.0,23.1789,23.3361,23.1623,23.3278,91005.0
2021-09-21 11:35:00,28.18,28.26,28.18,28.2,68445.0,23.3195,23.3858,23.3195,23.3361,68445.0
2021-09-21 11:40:00,28.2,28.21,28.16,28.2,74030.0,23.3361,23.3444,23.303,23.3361,74030.0
2021-09-21 11:45:00,28.2,28.28,28.17,28.26,78444.0,23.3361,23.4023,23.3113,23.3858,78444.0
2021-09-21 11:50:00,28.26,28.26,28.19,28.2,32302.0,23.3858,23.3858,23.3278,23.3361,32302.0
2021-09-21 11:55:00,28.2,28.31,28.19,28.23,64174.0,23.3361,23.4271,23.3278,23.3609,64174.0
2021-09-21 12:00:00,28.23,28.35,28.21,28.35,103281.0,23.3609,23.4602,23.3444,23.4602,103281.0
2021-09-21 12:05:00,28.34,28.43,28.33,28.43,84159.0,23.452,23.5264,23.4437,23.5264,84159.0
2021-09-21 12:10:00,28.42,28.49,28.42,28.47,135569.0,23.5182,23.5761,23.5182,23.5595,135569.0
2021-09-21 12:15:00,28.46,28.49,28.36,28.42,54211.0,23.5513,23.5761,23.4685,23.5182,54211.0
2021-09-21 12:20:00,28.41,28.45,28.37,28.37,42834.0,23.5099,23.543,23.4768,23.4768,42834.0
2021-09-21 12:25:00,28.37,28.41,28.35,28.4,37634.0,23.4768,23.5099,23.4602,23.5016,37634.0
2021-09-21 12:30:00,28.4,28.41,28.33,28.35,30738.0,23.5016,23.5099,23.4437,23.4602,30738.0
2021-09-21 12:35:00,28.35,28.4,28.31,28.36,56519.0,23.4602,23.5016,23.4271,23.4685,56519.0
2021-09-21 12:40:00,28.35,28.37,28.32,28.35,49876.0,23.4602,23.4768,23.4354,23.4602,49876.0
2021-09-21 12:45:00,28.34,28.35,28.28,28.28,86607.0,23.452,23.4602,23.4023,23.4023,86607.0
2021-09-21 12:50:00,28.28,28.29,28.13,28.2,80251.0,23.4023,23.4106,23.2782,23.3361,80251.0
2021-09-21 12:55:00,28.2,28.29,28.17,28.27,49458.0,23.3361,23.4106,23.3113,23.394,49458.0
2021-09-21 13:00:00,28.27,28.32,28.24,28.26,46874.0,23.394,23.4354,23.3692,23.3858,46874.0
2021-09-21 13:05:00,28.26,28.33,28.23,28.3,60420.0,23.3858,23.4437,23.3609,23.4189,60420.0
2021-09-21 13:10:00,28.29,28.31,28.25,28.28,82137.0,23.4106,23.4271,23.3775,23.4023,82137.0
2021-09-21 13:15:00,28.28,28.41,28.24,28.41,66121.0,23.4023,23.5099,23.3692,23.5099,66121.0
2021-09-21 13:20:00,28.41,28.48,28.4,28.43,113217.0,23.5099,23.5678,23.5016,23.5264,113217.0
2021-09-21 13:25:00,28.43,28.51,28.38,28.49,95974.0,23.5264,23.5926,23.4851,23.5761,95974.0
2021-09-21 13:30:00,28.5,28.53,28.46,28.53,76340.0,23.5844,23.6092,23.5513,23.6092,76340.0
2021-09-21 13:35:00,28.53,28.58,28.48,28.57,68883.0,23.6092,23.6506,23.5678,23.6423,68883.0
2021-09-21 13:40:00,28.57,28.59,28.54,28.58,98139.0,23.6423,23.6588,23.6175,23.6506,98139.0
2021-09-21 13:45:00,28.58,28.65,28.54,28.64,109659.0,23.6506,23.7085,23.6175,23.7002,109659.0
2021-09-21 13:50:00,28.64,28.67,28.51,28.56,106465.0,23.7002,23.725,23.5926,23.634,106465.0
2021-09-21 13:55:00,28.56,28.58,28.47,28.52,93985.0,23.634,23.6506,23.5595,23.6009,93985.0
2021-09-21 14:00:00,28.52,28.57,28.51,28.57,99512.0,23.6009,23.6423,23.5926,23.6423,99512.0
2021-09-21 14:05:00,28.57,28.58,28.51,28.54,139196.0,23.6423,23.6506,23.5926,23.6175,139196.0
2021-09-21 14:10:00,28.55,28.62,28.54,28.61,64830.0,23.6257,23.6837,23.6175,23.6754,64830.0
2021-09-21 14:15:00,28.61,28.62,28.57,28.61,72688.0,23.6754,23.6837,23.6423,23.6754,72688.0
2021-09-21 14:20:00,28.61,28.62,28.54,28.58,86989.0,23.6754,23.6837,23.6175,23.6506,86989.0
2021-09-21 14:25:00,28.58,28.58,28.47,28.48,76108.0,23.6506,23.6506,23.5595,23.5678,76108.0
2021-09-21 14:30:00,28.48,28.57,28.47,28.55,69430.0,23.5678,23.6423,23.5595,23.6257,69430.0
2021-09-21 14:35:00,28.55,28.61,28.55,28.6,60870.0,23.6257,23.6754,23.6257,23.6671,60870.0
2021-09-21 14:40:00,28.59,28.64,28.59,28.62,47268.0,23.6588,23.7002,23.6588,23.6837,47268.0
2021-09-21 14:45:00,28.61,28.64,28.59,28.63,53552.0,23.6754,23.7002,23.6588,23.6919,53552.0
2021-09-21 14:50:00,28.63,28.75,28.63,28.66,122235.0,23.6919,23.7912,23.6919,23.7168,122235.0
2021-09-21 14:55:00,28.66,28.67,28.57,28.6,77325.0,23.7168,23.725,23.6423,23.6671,77325.0
2021-09-21 15:00:00,28.6,28.68,28.59,28.59,56864.0,23.6671,23.7333,23.6588,23.6588,56864.0
2021-09-21 15:05:00,28.6,28.65,28.59,28.62,51350.0,23.6671,23.7085,23.6588,23.6837,51350.0
2021-09-21 15:10:00,28.63,28.69,28.59,28.69,121664.0,23.6919,23.7416,23.6588,23.7416,121664.0
2021-09-21 15:15:00,28.69,28.75,28.67,28.67,116175.0,23.7416,23.7912,23.725,23.725,116175.0
2021-09-21 15:20:00,28.67,28.78,28.67,28.76,65442.0,23.725,23.8161,23.725,23.7995,65442.0
2021-09-21 15:25:00,28.76,28.81,28.75,28.79,104231.0,23.7995,23.8409,23.7912,23.8243,104231.0
2021-09-21 15:30:00,28.79,28.82,28.76,28.82,60861.0,23.8243,23.8492,23.7995,23.8492,60861.0
2021-09-21 15:35:00,28.81,28.81,28.71,28.72,85675.0,23.8409,23.8409,23.7581,23.7664,85675.0
2021-09-21 15:40:00,28.72,28.78,28.68,28.71,106637.0,23.7664,23.8161,23.7333,23.7581,106637.0
2021-09-21 15:45:00,28.71,28.72,28.63,28.65,110138.0,23.7581,23.7664,23.6919,23.7085,110138.0
2021-09-21 15:50:00,28.66,28.68,28.59,28.6,252565.0,23.7168,23.7333,23.6588,23.6671,252565.0
2021-09-21 15:55:00,28.59,28.6,28.48,28.49,357514.0,23.6588,23.6671,23.5678,23.5761,357514.0
2021-09-22 09:30:00,29.23,29.57,29.21,29.54,473584.0,24.1884,24.4698,24.1719,24.445,473584.0
2021-09-22 09:35:00,29.54,29.61,29.45,29.55,210611.0,24.445,24.5029,24.3705,24.4533,210611.0
2021-09-22 09:40:00,29.55,29.72,29.49,29.72,220105.0,24.4533,24.5939,24.4036,24.5939,220105.0
2021-09-22 09:45:00,29.72,29.91,29.7,29.91,223436.0,24.5939,24.7512,24.5774,24.7512,223436.0
2021-09-22 09:50:00,29.91,30.1,29.91,30.04,232107.0,24.7512,24.9084,24.7512,24.8587,232107.0
2021-09-22 09:55:00,30.05,30.34,30.02,30.33,1008187.0,24.867,25.107,24.8422,25.0987,1008187.0
2021-09-22 10:00:00,30.33,30.33,30.14,30.31,233133.0,25.0987,25.0987,24.9415,25.0822,233133.0
2021-09-22 10:05:00,30.31,30.32,30.12,30.18,132635.0,25.0822,25.0904,24.9249,24.9746,132635.0
2021-09-22 10:10:00,30.19,30.22,30.06,30.18,223072.0,24.9829,25.0077,24.8753,24.9746,223072.0
2021-09-22 10:15:00,30.17,30.28,30.17,30.28,260321.0,24.9663,25.0573,24.9663,25.0573,260321.0
2021-09-22 10:20:00,30.28,30.29,30.04,30.11,188151.0,25.0573,25.0656,24.8587,24.9167,188151.0
2021-09-22 10:25:00,30.09,30.1,29.97,30.01,171299.0,24.9001,24.9084,24.8008,24.8339,171299.0
2021-09-22 10:30:00,30.01,30.02,29.82,29.99,214270.0,24.8339,24.8422,24.6767,24.8174,214270.0
2021-09-22 10:35:00,29.98,30.13,29.97,30.09,252620.0,24.8091,24.9332,24.8008,24.9001,252620.0
2021-09-22 10:40:00,30.09,30.27,30.06,30.21,150991.0,24.9001,25.0491,24.8753,24.9994,150991.0
2021-09-22 10:45:00,30.21,30.3,30.16,30.3,187480.0,24.9994,25.0739,24.958,25.0739,187480.0
2021-09-22 10:50:00,30.3,30.41,30.3,30.35,271237.0,25.0739,25.1649,25.0739,25.1153,271237.0
2021-09-22 10:55:00,30.35,30.53,30.34,30.52,261944.0,25.1153,25.2642,25.107,25.2559,261944.0
2021-09-22 11:00:00,30.52,30.65,30.51,30.64,335503.0,25.2559,25.3635,25.2477,25.3553,335503.0
2021-09-22 11:05:00,30.64,30.68,30.48,30.53,221377.0,25.3553,25.3884,25.2228,25.2642,221377.0
2021-09-22 11:10:00,30.52,30.59,30.52,30.55,101081.0,25.2559,25.3139,25.2559,25.2808,101081.0
2021-09-22 11:15:00,30.55,30.57,30.48,30.57,76157.0,25.2808,25.2973,25.2228,25.2973,76157.0
2021-09-22 11:20:00,30.57,30.62,30.54,30.58,92870.0,25.2973,25.3387,25.2725,25.3056,92870.0
2021-09-22 11:25:00,30.58,30.64,30.57,30.62,69685.0,25.3056,25.3553,25.2973,25.3387,69685.0
2021-09-22 11:30:00,30.63,30.74,30.58,30.68,153980.0,25.347,25.438,25.3056,25.3884,153980.0
2021-09-22 11:35:00,30.68,30.74,30.67,30.7,119137.0,25.3884,25.438,25.3801,25.4049,119137.0
2021-09-22 11:40:00,30.7,30.7,30.59,30.64,93412.0,25.4049,25.4049,25.3139,25.3553,93412.0
2021-09-22 11:45:00,30.64,30.66,30.59,30.65,72150.0,25.3553,25.3718,25.3139,25.3635,72150.0
2021-09-22 11:50:00,30.66,30.72,30.61,30.64,157073.0,25.3718,25.4215,25.3304,25.3553,157073.0
2021-09-22 11:55:00,30.64,30.67,30.61,30.65,50352.0,25.3553,25.3801,25.3304,25.3635,50352.0
2021-09-22 12:00:00,30.65,30.69,30.62,30.66,78840.0,25.3635,25.3966,25.3387,25.3718,78840.0
2021-09-22 12:05:00,30.66,30.66,30.56,30.6,111541.0,25.3718,25.3718,25.289,25.3222,111541.0
2021-09-22 12:10:00,30.6,30.62,30.54,30.55,50880.0,25.3222,25.3387,25.2725,25.2808,50880.0
2021-09-22 12:15:00,30.56,30.56,30.48,30.53,150947.0,25.289,25.289,25.2228,25.2642,150947.0
2021-09-22 12:20:00,30.53,30.58,30.51,30.53,78597.0,25.2642,25.3056,25.2477,25.2642,78597.0
2021-09-22 12:25:00,30.53,30.56,30.52,30.55,66473.0,25.2642,25.289,25.2559,25.2808,66473.0
2021-09-22 12:30:00,30.55,30.61,30.55,30.55,97852.0,25.2808,25.3304,25.2808,25.2808,97852.0
2021-09-22 12:35:00,30.55,30.62,30.53,30.61,129630.0,25.2808,25.3387,25.2642,25.3304,129630.0
2021-09-22 12:40:00,30.61,30.62,30.58,30.61,46265.0,25.3304,25.3387,25.3056,25.3304,46265.0
2021-09-22 12:45:00,30.61,30.67,30.6,30.65,52552.0,25.3304,25.3801,25.3222,25.3635,52552.0
2021-09-22 12:50:00,30.65,30.68,30.51,30.52,68847.0,25.3635,25.3884,25.2477,25.2559,68847.0
2021-09-22 12:55:00,30.51,30.52,30.48,30.51,66090.0,25.2477,25.2559,25.2228,25.2477,66090.0
2021-09-22 13:00:00,30.5,30.54,30.45,30.46,68404.0,25.2394,25.2725,25.198,25.2063,68404.0
2021-09-22 13:05:00,30.46,30.52,30.46,30.52,35549.0,25.2063,25.2559,25.2063,25.2559,35549.0
2021-09-22 13:10:00,30.52,30.54,30.44,30.45,199725.0,25.2559,25.2725,25.1897,25.198,199725.0
2021-09-22 13:15:00,30.44,30.48,30.38,30.46,203452.0,25.1897,25.2228,25.1401,25.2063,203452.0
2021-09-22 13:20:00,30.46,30.49,30.44,30.46,33929.0,25.2063,25.2311,25.1897,25.2063,33929.0
2021-09-22 13:25:00,30.46,30.57,30.46,30.54,202932.0,25.2063,25.2973,25.2063,25.2725,202932.0
2021-09-22 13:30:00,30.54,30.58,30.52,30.53,75205.0,25.2725,25.3056,25.2559,25.2642,75205.0
2021-09-22 13:35:00,30.54,30.54,30.45,30.5,98217.0,25.2725,25.2725,25.198,25.2394,98217.0
2021-09-22 13:40:00,30.5,30.5,30.4,30.4,78068.0,25.2394,25.2394,25.1566,25.1566,78068.0
2021-09-22 13:45:00,30.4,30.43,30.37,30.4,86553.0,25.1566,25.1815,25.1318,25.1566,86553.0
2021-09-22 13:50:00,30.39,30.39,30.29,30.3,113704.0,25.1484,25.1484,25.0656,25.0739,113704.0
2021-09-22 13:55:00,30.3,30.43,30.27,30.41,88896.0,25.0739,25.1815,25.0491,25.1649,88896.0
2021-09-22 14:00:00,30.41,30.72,30.34,30.72,224243.0,25.1649,25.4215,25.107,25.4215,224243.0
2021-09-22 14:05:00,30.71,30.73,30.61,30.65,83164.0,25.4132,25.4297,25.3304,25.3635,83164.0
2021-09-22 14:10:00,30.65,30.72,30.64,30.69,90015.0,25.3635,25.4215,25.3553,25.3966,90015.0
2021-09-22 14:15:00,30.7,30.73,30.63,30.63,58471.0,25.4049,25.4297,25.347,25.347,58471.0
2021-09-22 14:20:00,30.64,30.66,30.53,30.61,96339.0,25.3553,25.3718,25.2642,25.3304,96339.0
2021-09-22 14:25:00,30.6,30.79,30.6,30.77,183318.0,25.3222,25.4794,25.3222,25.4628,183318.0
2021-09-22 14:30:00,30.78,30.8,30.74,30.78,96538.0,25.4711,25.4877,25.438,25.4711,96538.0
2021-09-22 14:35:00,30.78,30.84,30.67,30.73,133282.0,25.4711,25.5208,25.3801,25.4297,133282.0
2021-09-22 14:40:00,30.72,30.72,30.59,30.62,131718.0,25.4215,25.4215,25.3139,25.3387,131718.0
2021-09-22 14:45:00,30.6,30.61,30.43,30.45,138667.0,25.3222,25.3304,25.1815,25.198,138667.0
2021-09-22 14:50:00,30.45,30.56,30.32,30.53,177584.0,25.198,25.289,25.0904,25.2642,177584.0
2021-09-22 14:55:00,30.54,30.57,30.48,30.54,99185.0,25.2725,25.2973,25.2228,25.2725,99185.0
2021-09-22 15:00:00,30.54,30.59,30.46,30.52,105419.0,25.2725,25.3139,25.2063,25.2559,105419.0
2021-09-22 15:05:00,30.52,30.56,30.44,30.55,86356.0,25.2559,25.289,25.1897,25.2808,86356.0
2021-09-22 15:10:00,30.55,30.64,30.51,30.63,173085.0,25.2808,25.3553,25.2477,25.347,173085.0
2021-09-22 15:15:00,30.64,30.72,30.63,30.71,61352.0,25.3553,25.4215,25.347,25.4132,61352.0
2021-09-22 15:20:00,30.71,30.78,30.67,30.73,117697.0,25.4132,25.4711,25.3801,25.4297,117697.0
2021-09-22 15:25:00,30.73,30.74,30.63,30.65,94793.0,25.4297,25.438,25.347,25.3635,94793.0
2021-09-22 15:30:00,30.66,30.7,30.57,30.65,206288.0,25.3718,25.4049,25.2973,25.3635,206288.0
2021-09-22 15:35:00,30.64,30.69,30.63,30.66,223284.0,25.3553,25.3966,25.347,25.3718,223284.0
2021-09-22 15:40:00,30.66,30.66,30.43,30.5,182935.0,25.3718,25.3718,25.1815,25.2394,182935.0
2021-09-22 15:45:00,30.51,30.58,30.48,30.51,176897.0,25.2477,25.3056,25.2228,25.2477,176897.0
2021-09-22 15:50:00,30.51,30.54,30.42,30.45,295294.0,25.2477,25.2725,25.1732,25.198,295294.0
2021-09-22 15:55:00,30.44,30.46,30.37,30.44,521272.0,25.1897,25.2063,25.1318,25.1897,521272.0
2021-09-23 09:30:00,30.58,30.94,30.49,30.94,316760.0,25.3056,25.6035,25.2311,25.6035,316760.0
2021-09-23 09:35:00,30.91,31.26,30.9,31.26,375068.0,25.5787,25.8683,25.5704,25.8683,375068.0
2021-09-23 09:40:00,31.26,31.49,31.17,31.42,371913.0,25.8683,26.0586,25.7938,26.0007,371913.0
2021-09-23 09:45:00,31.42,31.55,31.37,31.52,237157.0,26.0007,26.1083,25.9593,26.0835,237157.0
2021-09-23 09:50:00,31.51,31.54,31.42,31.45,312592.0,26.0752,26.1,26.0007,26.0255,312592.0
2021-09-23 09:55:00,31.47,31.66,31.45,31.64,243010.0,26.0421,26.1993,26.0255,26.1828,243010.0
2021-09-23 10:00:00,31.64,31.76,31.59,31.76,148392.0,26.1828,26.2821,26.1414,26.2821,148392.0
2021-09-23 10:05:00,31.76,31.81,31.66,31.72,189728.0,26.2821,26.3235,26.1993,26.249,189728.0
2021-09-23 10:10:00,31.73,31.82,31.7,31.8,158405.0,26.2572,26.3317,26.2324,26.3152,158405.0
2021-09-23 10:15:00,31.81,31.83,31.7,31.73,104222.0,26.3235,26.34,26.2324,26.2572,104222.0
2021-09-23 10:20:00,31.73,31.94,31.71,31.93,172707.0,26.2572,26.431,26.2407,26.4228,172707.0
2021-09-23 10:25:00,31.92,31.98,31.9,31.93,308751.0,26.4145,26.4641,26.3979,26.4228,308751.0
2021-09-23 10:30:00,31.92,31.96,31.86,31.94,130122.0,26.4145,26.4476,26.3648,26.431,130122.0
2021-09-23 10:35:00,31.94,31.94,31.83,31.91,131646.0,26.431,26.431,26.34,26.4062,131646.0
2021-09-23 10:40:00,31.92,32.11,31.85,32.06,546175.0,26.4145,26.5717,26.3566,26.5303,546175.0
2021-09-23 10:45:00,32.05,32.13,32.04,32.13,207079.0,26.5221,26.5883,26.5138,26.5883,207079.0
2021-09-23 10:50:00,32.13,32.21,32.08,32.17,182131.0,26.5883,26.6545,26.5469,26.6214,182131.0
2021-09-23 10:55:00,32.18,32.2,32.07,32.09,138381.0,26.6296,26.6462,26.5386,26.5552,138381.0
2021-09-23 11:00:00,32.08,32.19,32.06,32.16,150781.0,26.5469,26.6379,26.5303,26.6131,150781.0
2021-09-23 11:05:00,32.16,32.23,32.13,32.16,131548.0,26.6131,26.671,26.5883,26.6131,131548.0
2021-09-23 11:10:00,32.15,32.23,32.12,32.2,115000.0,26.6048,26.671,26.58,26.6462,115000.0
2021-09-23 11:15:00,32.2,32.35,32.18,32.34,179018.0,26.6462,26.7703,26.6296,26.762,179018.0
2021-09-23 11:20:00,32.34,32.37,32.32,32.36,128158.0,26.762,26.7869,26.7455,26.7786,128158.0
2021-09-23 11:25:00,32.36,32.42,32.32,32.34,123972.0,26.7786,26.8282,26.7455,26.762,123972.0
2021-09-23 11:30:00,32.33,32.34,32.2,32.21,104362.0,26.7538,26.762,26.6462,26.6545,104362.0
2021-09-23 11:35:00,32.21,32.3,32.17,32.29,74823.0,26.6545,26.7289,26.6214,26.7207,74823.0
2021-09-23 11:40:00,32.28,32.3,32.24,32.3,96334.0,26.7124,26.7289,26.6793,26.7289,96334.0
2021-09-23 11:45:00,32.29,32.43,32.28,32.43,176231.0,26.7207,26.8365,26.7124,26.8365,176231.0
2021-09-23 11:50:00,32.43,32.49,32.41,32.43,100495.0,26.8365,26.8862,26.82,26.8365,100495.0
2021-09-23 11:55:00,32.43,32.47,32.36,32.47,95955.0,26.8365,26.8696,26.7786,26.8696,95955.0
2021-09-23 12:00:00,32.46,32.49,32.42,32.49,88494.0,26.8613,26.8862,26.8282,26.8862,88494.0
2021-09-23 12:05:00,32.49,32.66,32.48,32.65,266412.0,26.8862,27.0268,26.8779,27.0186,266412.0
2021-09-23 12:10:00,32.65,32.66,32.56,32.58,119377.0,27.0186,27.0268,26.9441,26.9606,119377.0
2021-09-23 12:15:00,32.58,32.62,32.53,32.61,78899.0,26.9606,26.9937,26.9193,26.9855,78899.0
2021-09-23 12:20:00,32.62,32.7,32.6,32.63,146803.0,26.9937,27.0599,26.9772,27.002,146803.0
2021-09-23 12:25:00,32.62,32.71,32.57,32.66,121813.0,26.9937,27.0682,26.9524,27.0268,121813.0
2021-09-23 12:30:00,32.66,32.69,32.6,32.64,90223.0,27.0268,27.0517,26.9772,27.0103,90223.0
2021-09-23 12:35:00,32.64,32.67,32.6,32.62,91093.0,27.0103,27.0351,26.9772,26.9937,91093.0
2021-09-23 12:40:00,32.63,32.66,32.58,32.6,114623.0,27.002,27.0268,26.9606,26.9772,114623.0
2021-09-23 12:45:00,32.6,32.62,32.49,32.55,192874.0,26.9772,26.9937,26.8862,26.9358,192874.0
2021-09-23 12:50:00,32.55,32.57,32.53,32.55,87469.0,26.9358,26.9524,26.9193,26.9358,87469.0
2021-09-23 12:55:00,32.55,32.56,32.5,32.55,52853.0,26.9358,26.9441,26.8944,26.9358,52853.0
2021-09-23 13:00:00,32.55,32.62,32.54,32.61,70933.0,26.9358,26.9937,26.9275,26.9855,70933.0
2021-09-23 13:05:00,32.6,32.68,32.58,32.68,175093.0,26.9772,27.0434,26.9606,27.0434,175093.0
2021-09-23 13:10:00,32.68,32.68,32.61,32.64,82572.0,27.0434,27.0434,26.9855,27.0103,82572.0
2021-09-23 13:15:00,32.64,32.67,32.61,32.66,71739.0,27.0103,27.0351,26.9855,27.0268,71739.0
2021-09-23 13:20:00,32.66,32.73,32.58,32.73,126192.0,27.0268,27.0848,26.9606,27.0848,126192.0
2021-09-23 13:25:00,32.72,32.73,32.68,32.73,131337.0,27.0765,27.0848,27.0434,27.0848,131337.0
2021-09-23 13:30:00,32.72,32.79,32.69,32.73,107678.0,27.0765,27.1344,27.0517,27.0848,107678.0
2021-09-23 13:35:00,32.73,32.74,32.65,32.68,88008.0,27.0848,27.093,27.0186,27.0434,88008.0
2021-09-23 13:40:00,32.69,32.75,32.68,32.71,73899.0,27.0517,27.1013,27.0434,27.0682,73899.0
2021-09-23 13:45:00,32.71,32.71,32.65,32.68,89871.0,27.0682,27.0682,27.0186,27.0434,89871.0
2021-09-23 13:50:00,32.68,32.72,32.64,32.65,136606.0,27.0434,27.0765,27.0103,27.0186,136606.0
2021-09-23 13:55:00,32.65,32.68,32.63,32.68,66633.0,27.0186,27.0434,27.002,27.0434,66633.0
2021-09-23 14:00:00,32.68,32.7,32.62,32.64,99632.0,27.0434,27.0599,26.9937,27.0103,99632.0
2021-09-23 14:05:00,32.65,32.68,32.59,32.59,81665.0,27.0186,27.0434,26.9689,26.9689,81665.0
2021-09-23 14:10:00,32.59,32.67,32.53,32.63,171822.0,26.9689,27.0351,26.9193,27.002,171822.0
2021-09-23 14:15:00,32.64,32.7,32.63,32.7,70998.0,27.0103,27.0599,27.002,27.0599,70998.0
2021-09-23 14:20:00,32.69,32.75,32.67,32.75,70490.0,27.0517,27.1013,27.0351,27.1013,70490.0
2021-09-23 14:25:00,32.74,32.82,32.72,32.82,127003.0,27.093,27.1592,27.0765,27.1592,127003.0
2021-09-23 14:30:00,32.81,32.92,32.81,32.91,281147.0,27.151,27.242,27.151,27.2337,281147.0
2021-09-23 14:35:00,32.91,32.93,32.84,32.84,153577.0,27.2337,27.2503,27.1758,27.1758,153577.0
2021-09-23 14:40:00,32.85,32.86,32.76,32.82,86920.0,27.1841,27.1923,27.1096,27.1592,86920.0
2021-09-23 14:45:00,32.82,32.87,32.81,32.84,125889.0,27.1592,27.2006,27.151,27.1758,125889.0
2021-09-23 14:50:00,32.84,32.89,32.8,32.88,133299.0,27.1758,27.2172,27.1427,27.2089,133299.0
2021-09-23 14:55:00,32.88,32.88,32.78,32.79,164317.0,27.2089,27.2089,27.1261,27.1344,164317.0
2021-09-23 15:00:00,32.79,32.83,32.75,32.76,188897.0,27.1344,27.1675,27.1013,27.1096,188897.0
2021-09-23 15:05:00,32.76,32.79,32.72,32.76,195487.0,27.1096,27.1344,27.0765,27.1096,195487.0
2021-09-23 15:10:00,32.77,32.8,32.72,32.77,189240.0,27.1179,27.1427,27.0765,27.1179,189240.0
2021-09-23 15:15:00,32.77,32.86,32.77,32.83,134981.0,27.1179,27.1923,27.1179,27.1675,134981.0
2021-09-23 15:20:00,32.83,32.84,32.77,32.79,115166.0,27.1675,27.1758,27.1179,27.1344,115166.0
2021-09-23 15:25:00,32.8,32.82,32.76,32.81,210678.0,27.1427,27.1592,27.1096,27.151,210678.0
2021-09-23 15:30:00,32.8,32.81,32.7,32.79,248162.0,27.1427,27.151,27.0599,27.1344,248162.0
2021-09-23 15:35:00,32.78,32.82,32.74,32.79,244581.0,27.1261,27.1592,27.093,27.1344,244581.0
2021-09-23 15:40:00,32.79,32.91,32.74,32.87,172725.0,27.1344,27.2337,27.093,27.2006,172725.0
2021-09-23 15:45:00,32.87,32.92,32.84,32.9,164523.0,27.2006,27.242,27.1758,27.2254,164523.0
2021-09-23 15:50:00,32.89,32.9,32.78,32.8,260858.0,27.2172,27.2254,27.1261,27.1427,260858.0
2021-09-23 15:55:00,32.8,32.86,32.77,32.8,508990.0,27.1427,27.1923,27.1179,27.1427,508990.0
2021-09-24 09:30:00,32.4,32.84,32.26,32.8,597155.0,26.8117,27.1758,26.6958,27.1427,597155.0
2021-09-24 09:35:00,32.8,32.86,32.42,32.63,167518.0,27.1427,27.1923,26.8282,27.002,167518.0
2021-09-24 09:40:00,32.65,32.9,32.62,32.89,203621.0,27.0186,27.2254,26.9937,27.2172,203621.0
2021-09-24 09:45:00,32.9,32.96,32.46,32.48,265508.0,27.2254,27.2751,26.8613,26.8779,265508.0
2021-09-24 09:50:00,32.47,32.72,32.45,32.63,322312.0,26.8696,27.0765,26.8531,27.002,322312.0
2021-09-24 09:55:00,32.61,32.97,32.6,32.92,202221.0,26.9855,27.2834,26.9772,27.242,202221.0
2021-09-24 10:00:00,32.92,32.97,32.84,32.97,211134.0,27.242,27.2834,27.1758,27.2834,211134.0
2021-09-24 10:05:00,32.97,33.03,32.9,33.0,272846.0,27.2834,27.333,27.2254,27.3082,272846.0
2021-09-24 10:10:00,32.98,33.05,32.78,32.78,233583.0,27.2917,27.3496,27.1261,27.1261,233583.0
2021-09-24 10:15:00,32.78,32.91,32.76,32.86,150302.0,27.1261,27.2337,27.1096,27.1923,150302.0
2021-09-24 10:20:00,32.87,33.03,32.85,33.0,193991.0,27.2006,27.333,27.1841,27.3082,193991.0
2021-09-24 10:25:00,33.02,33.19,33.02,33.16,191435.0,27.3248,27.4654,27.3248,27.4406,191435.0
2021-09-24 10:30:00,33.16,33.21,33.0,33.0,152590.0,27.4406,27.482,27.3082,27.3082,152590.0
2021-09-24 10:35:00,33.01,33.13,32.97,32.98,138237.0,27.3165,27.4158,27.2834,27.2917,138237.0
2021-09-24 10:40:00,32.99,33.06,32.96,33.03,216952.0,27.2999,27.3579,27.2751,27.333,216952.0
2021-09-24 10:45:00,33.04,33.05,32.82,32.98,144365.0,27.3413,27.3496,27.1592,27.2917,144365.0
2021-09-24 10:50:00,32.99,33.01,32.85,32.86,103674.0,27.2999,27.3165,27.1841,27.1923,103674.0
2021-09-24 10:55:00,32.86,32.98,32.85,32.98,85464.0,27.1923,27.2917,27.1841,27.2917,85464.0
2021-09-24 11:00:00,32.97,33.0,32.83,32.85,92574.0,27.2834,27.3082,27.1675,27.1841,92574.0
2021-09-24 11:05:00,32.86,32.86,32.72,32.85,96868.0,27.1923,27.1923,27.0765,27.1841,96868.0
2021-09-24 11:10:00,32.85,32.94,32.83,32.88,86811.0,27.1841,27.2586,27.1675,27.2089,86811.0
2021-09-24 11:15:00,32.89,32.98,32.87,32.94,74140.0,27.2172,27.2917,27.2006,27.2586,74140.0
2021-09-24 11:20:00,32.95,32.97,32.9,32.95,75787.0,27.2668,27.2834,27.2254,27.2668,75787.0
2021-09-24 11:25:00,32.95,32.96,32.86,32.94,79993.0,27.2668,27.2751,27.1923,27.2586,79993.0
2021-09-24 11:30:00,32.93,32.97,32.88,32.96,77113.0,27.2503,27.2834,27.2089,27.2751,77113.0
2021-09-24 11:35:00,32.96,32.97,32.82,32.83,123391.0,27.2751,27.2834,27.1592,27.1675,123391.0
2021-09-24 11:40:00,32.83,32.86,32.75,32.8,212866.0,27.1675,27.1923,27.1013,27.1427,212866.0
2021-09-24 11:45:00,32.8,32.86,32.79,32.81,60417.0,27.1427,27.1923,27.1344,27.151,60417.0
2021-09-24 11:50:00,32.8,32.92,32.8,32.91,54839.0,27.1427,27.242,27.1427,27.2337,54839.0
2021-09-24 11:55:00,32.9,32.92,32.86,32.9,116364.0,27.2254,27.242,27.1923,27.2254,116364.0
2021-09-24 12:00:00,32.9,32.94,32.88,32.94,50464.0,27.2254,27.2586,27.2089,27.2586,50464.0
2021-09-24 12:05:00,32.94,32.99,32.93,32.99,51338.0,27.2586,27.2999,27.2503,27.2999,51338.0
2021-09-24 12:10:00,32.98,33.02,32.98,33.0,44698.0,27.2917,27.3248,27.2917,27.3082,44698.0
2021-09-24 12:15:00,33.01,33.03,32.99,33.01,43799.0,27.3165,27.333,27.2999,27.3165,43799.0
2021-09-24 12:20:00,33.01,33.01,32.95,33.0,60092.0,27.3165,27.3165,27.2668,27.3082,60092.0
2021-09-24 12:25:00,32.99,33.03,32.95,33.01,109353.0,27.2999,27.333,27.2668,27.3165,109353.0
2021-09-24 12:30:00,33.01,33.02,32.98,32.99,58123.0,27.3165,27.3248,27.2917,27.2999,58123.0
2021-09-24 12:35:00,33.0,33.02,32.97,32.98,53183.0,27.3082,27.3248,27.2834,27.2917,53183.0
2021-09-24 12:40:00,32.98,33.04,32.96,33.02,50970.0,27.2917,27.3413,27.2751,27.3248,50970.0
2021-09-24 12:45:00,33.02,33.09,33.0,33.07,59133.0,27.3248,27.3827,27.3082,27.3661,59133.0
2021-09-24 12:50:00,33.07,33.09,33.01,33.08,65185.0,27.3661,27.3827,27.3165,27.3744,65185.0
2021-09-24 12:55:00,33.08,33.09,33.04,33.05,62979.0,27.3744,27.3827,27.3413,27.3496,62979.0
2021-09-24 13:00:00,33.06,33.16,33.04,33.15,99874.0,27.3579,27.4406,27.3413,27.4323,99874.0
2021-09-24 13:05:00,33.15,33.16,33.03,33.04,99578.0,27.4323,27.4406,27.333,27.3413,99578.0
2021-09-24 13:10:00,33.04,33.14,33.04,33.12,62467.0,27.3413,27.4241,27.3413,27.4075,62467.0
2021-09-24 13:15:00,33.13,33.19,33.1,33.19,29630.0,27.4158,27.4654,27.391,27.4654,29630.0
2021-09-24 13:20:00,33.18,33.19,33.15,33.18,41600.0,27.4572,27.4654,27.4323,27.4572,41600.0
2021-09-24 13:25:00,33.18,33.19,33.15,33.19,64937.0,27.4572,27.4654,27.4323,27.4654,64937.0
2021-09-24 13:30:00,33.19,33.19,33.09,33.14,74773.0,27.4654,27.4654,27.3827,27.4241,74773.0
2021-09-24 13:35:00,33.14,33.15,33.02,33.05,92180.0,27.4241,27.4323,27.3248,27.3496,92180.0
2021-09-24 13:40:00,33.05,33.08,33.03,33.07,42381.0,27.3496,27.3744,27.333,27.3661,42381.0
2021-09-24 13:45:00,33.06,33.11,33.06,33.09,44632.0,27.3579,27.3992,27.3579,27.3827,44632.0
2021-09-24 13:50:00,33.09,33.11,33.04,33.05,69658.0,27.3827,27.3992,27.3413,27.3496,69658.0
2021-09-24 13:55:00,33.05,33.07,33.01,33.05,49792.0,27.3496,27.3661,27.3165,27.3496,49792.0
2021-09-24 14:00:00,33.04,33.1,33.03,33.09,49538.0,27.3413,27.391,27.333,27.3827,49538.0
2021-09-24 14:05:00,33.1,33.13,33.05,33.08,62628.0,27.391,27.4158,27.3496,27.3744,62628.0
2021-09-24 14:10:00,33.09,33.09,33.04,33.09,40221.0,27.3827,27.3827,27.3413,27.3827,40221.0
2021-09-24 14:15:00,33.09,33.14,33.09,33.13,57870.0,27.3827,27.4241,27.3827,27.4158,57870.0
2021-09-24 14:20:00,33.13,33.14,33.09,33.1,49570.0,27.4158,27.4241,27.3827,27.391,49570.0
2021-09-24 14:25:00,33.1,33.11,33.03,33.07,143693.0,27.391,27.3992,27.333,27.3661,143693.0
2021-09-24 14:30:00,33.07,33.08,33.0,33.06,61451.0,27.3661,27.3744,27.3082,27.3579,61451.0
2021-09-24 14:35:00,33.06,33.13,33.04,33.12,51892.0,27.3579,27.4158,27.3413,27.4075,51892.0
2021-09-24 14:40:00,33.13,33.18,33.12,33.16,63379.0,27.4158,27.4572,27.4075,27.4406,63379.0
2021-09-24 14:45:00,33.16,33.17,33.14,33.16,35522.0,27.4406,27.4489,27.4241,27.4406,35522.0
2021-09-24 14:50:00,33.16,33.22,33.15,33.2,73304.0,27.4406,27.4903,27.4323,27.4737,73304.0
2021-09-24 14:55:00,33.21,33.22,33.13,33.17,78611.0,27.482,27.4903,27.4158,27.4489,78611.0
2021-09-24 15:00:00,33.17,33.18,33.11,33.12,64015.0,27.4489,27.4572,27.3992,27.4075,64015.0
2021-09-24 15:05:00,33.11,33.11,33.03,33.05,90448.0,27.3992,27.3992,27.333,27.3496,90448.0
2021-09-24 15:10:00,33.06,33.11,33.05,33.11,69153.0,27.3579,27.3992,27.3496,27.3992,69153.0
2021-09-24 15:15:00,33.11,33.14,33.1,33.12,84130.0,27.3992,27.4241,27.391,27.4075,84130.0
2021-09-24 15:20:00,33.12,33.25,33.11,33.22,75277.0,27.4075,27.5151,27.3992,27.4903,75277.0
2021-09-24 15:25:00,33.22,33.24,33.16,33.23,83154.0,27.4903,27.5068,27.4406,27.4985,83154.0
2021-09-24 15:30:00,33.23,33.3,33.22,33.25,147602.0,27.4985,27.5565,27.4903,27.5151,147602.0
2021-09-24 15:35:00,33.25,33.26,33.19,33.23,107594.0,27.5151,27.5234,27.4654,27.4985,107594.0
2021-09-24 15:40:00,33.23,33.3,33.21,33.3,114322.0,27.4985,27.5565,27.482,27.5565,114322.0
2021-09-24 15:45:00,33.3,33.34,33.27,33.29,218073.0,27.5565,27.5896,27.5316,27.5482,218073.0
2021-09-24 15:50:00,33.28,33.29,33.14,33.15,193591.0,27.5399,27.5482,27.4241,27.4323,193591.0
2021-09-24 15:55:00,33.15,33.17,33.08,33.08,288929.0,27.4323,27.4489,27.3744,27.3744,288929.0
2021-09-27 09:30:00,34.0,34.49,34.0,34.17,692686.0,28.1357,28.5412,28.1357,28.2764,692686.0
2021-09-27 09:35:00,34.17,34.41,34.05,34.36,333892.0,28.2764,28.475,28.1771,28.4336,333892.0
2021-09-27 09:40:00,34.36,34.58,34.3,34.33,474062.0,28.4336,28.6157,28.384,28.4088,474062.0
2021-09-27 09:45:00,34.34,34.63,34.26,34.61,349298.0,28.4171,28.6571,28.3509,28.6405,349298.0
2021-09-27 09:50:00,34.61,34.64,34.36,34.43,254638.0,28.6405,28.6653,28.4336,28.4916,254638.0
2021-09-27 09:55:00,34.43,34.58,34.33,34.39,386215.0,28.4916,28.6157,28.4088,28.4585,386215.0
2021-09-27 10:00:00,34.38,34.5,34.26,34.41,340977.0,28.4502,28.5495,28.3509,28.475,340977.0
2021-09-27 10:05:00,34.43,34.58,34.17,34.17,268292.0,28.4916,28.6157,28.2764,28.2764,268292.0
2021-09-27 10:10:00,34.17,34.3,33.92,34.29,307853.0,28.2764,28.384,28.0695,28.3757,307853.0
2021-09-27 10:15:00,34.3,34.44,34.25,34.25,220029.0,28.384,28.4998,28.3426,28.3426,220029.0
2021-09-27 10:20:00,34.27,34.42,34.21,34.42,243944.0,28.3592,28.4833,28.3095,28.4833,243944.0
2021-09-27 10:25:00,34.41,34.54,34.33,34.51,219398.0,28.475,28.5826,28.4088,28.5578,219398.0
2021-09-27 10:30:00,34.49,34.6,34.39,34.42,250506.0,28.5412,28.6322,28.4585,28.4833,250506.0
2021-09-27 10:35:00,34.43,34.47,34.16,34.25,151429.0,28.4916,28.5247,28.2681,28.3426,151429.0
2021-09-27 10:40:00,34.25,34.27,34.15,34.22,111622.0,28.3426,28.3592,28.2599,28.3178,111622.0
2021-09-27 10:45:00,34.22,34.39,34.21,34.37,102989.0,28.3178,28.4585,28.3095,28.4419,102989.0
2021-09-27 10:50:00,34.37,34.44,34.3,34.31,219902.0,28.4419,28.4998,28.384,28.3923,219902.0
2021-09-27 10:55:00,34.31,34.38,34.22,34.3,162326.0,28.3923,28.4502,28.3178,28.384,162326.0
2021-09-27 11:00:00,34.3,34.37,34.26,34.35,208496.0,28.384,28.4419,28.3509,28.4254,208496.0
2021-09-27 11:05:00,34.35,34.45,34.31,34.45,143034.0,28.4254,28.5081,28.3923,28.5081,143034.0
2021-09-27 11:10:00,34.45,34.47,34.37,34.47,162622.0,28.5081,28.5247,28.4419,28.5247,162622.0
2021-09-27 11:15:00,34.47,34.54,34.44,34.54,102680.0,28.5247,28.5826,28.4998,28.5826,102680.0
2021-09-27 11:20:00,34.54,34.58,34.51,34.54,109991.0,28.5826,28.6157,28.5578,28.5826,109991.0
2021-09-27 11:25:00,34.53,34.57,34.42,34.44,85862.0,28.5743,28.6074,28.4833,28.4998,85862.0
2021-09-27 11:30:00,34.44,34.51,34.41,34.46,78180.0,28.4998,28.5578,28.475,28.5164,78180.0
2021-09-27 11:35:00,34.47,34.47,34.32,34.41,240957.0,28.5247,28.5247,28.4005,28.475,240957.0
2021-09-27 11:40:00,34.41,34.43,34.34,34.38,106753.0,28.475,28.4916,28.4171,28.4502,106753.0
2021-09-27 11:45:00,34.39,34.48,34.35,34.45,184766.0,28.4585,28.5329,28.4254,28.5081,184766.0
2021-09-27 11:50:00,34.45,34.51,34.41,34.43,136714.0,28.5081,28.5578,28.475,28.4916,136714.0
2021-09-27 11:55:00,34.43,34.48,34.41,34.45,129146.0,28.4916,28.5329,28.475,28.5081,129146.0
2021-09-27 12:00:00,34.45,34.47,34.31,34.4,96556.0,28.5081,28.5247,28.3923,28.4667,96556.0
2021-09-27 12:05:00,34.4,34.55,34.37,34.53,173675.0,28.4667,28.5909,28.4419,28.5743,173675.0
2021-09-27 12:10:00,34.54,34.61,34.5,34.58,205007.0,28.5826,28.6405,28.5495,28.6157,205007.0
2021-09-27 12:15:00,34.59,34.73,34.58,34.68,215608.0,28.624,28.7398,28.6157,28.6984,215608.0
2021-09-27 12:20:00,34.67,34.75,34.66,34.73,162112.0,28.6902,28.7564,28.6819,28.7398,162112.0
2021-09-27 12:25:00,34.73,34.83,34.7,34.77,252797.0,28.7398,28.8226,28.715,28.7729,252797.0
2021-09-27 12:30:00,34.76,34.8,34.7,34.72,110998.0,28.7646,28.7977,28.715,28.7315,110998.0
2021-09-27 12:35:00,34.72,34.87,34.7,34.87,426604.0,28.7315,28.8557,28.715,28.8557,426604.0
2021-09-27 12:40:00,34.87,34.9,34.79,34.82,141900.0,28.8557,28.8805,28.7895,28.8143,141900.0
2021-09-27 12:45:00,34.82,34.9,34.79,34.9,129819.0,28.8143,28.8805,28.7895,28.8805,129819.0
2021-09-27 12:50:00,34.9,34.98,34.84,34.97,258016.0,28.8805,28.9467,28.8308,28.9384,258016.0
2021-09-27 12:55:00,34.97,34.97,34.76,34.78,160009.0,28.9384,28.9384,28.7646,28.7812,160009.0
2021-09-27 13:00:00,34.77,34.78,34.68,34.68,170828.0,28.7729,28.7812,28.6984,28.6984,170828.0
2021-09-27 13:05:00,34.69,34.69,34.56,34.62,151029.0,28.7067,28.7067,28.5991,28.6488,151029.0
2021-09-27 13:10:00,34.62,34.72,34.54,34.68,221436.0,28.6488,28.7315,28.5826,28.6984,221436.0
2021-09-27 13:15:00,34.68,34.79,34.66,34.78,104453.0,28.6984,28.7895,28.6819,28.7812,104453.0
2021-09-27 13:20:00,34.79,34.8,34.74,34.76,114674.0,28.7895,28.7977,28.7481,28.7646,114674.0
2021-09-27 13:25:00,34.76,34.76,34.71,34.74,74515.0,28.7646,28.7646,28.7233,28.7481,74515.0
2021-09-27 13:30:00,34.73,34.74,34.64,34.65,61352.0,28.7398,28.7481,28.6653,28.6736,61352.0
2021-09-27 13:35:00,34.66,34.69,34.61,34.64,58581.0,28.6819,28.7067,28.6405,28.6653,58581.0
2021-09-27 13:40:00,34.64,34.68,34.62,34.66,57991.0,28.6653,28.6984,28.6488,28.6819,57991.0
2021-09-27 13:45:00,34.67,34.71,34.62,34.71,102016.0,28.6902,28.7233,28.6488,28.7233,102016.0
2021-09-27 13:50:00,34.7,34.79,34.69,34.78,98259.0,28.715,28.7895,28.7067,28.7812,98259.0
2021-09-27 13:55:00,34.77,34.82,34.76,34.8,71136.0,28.7729,28.8143,28.7646,28.7977,71136.0
2021-09-27 14:00:00,34.82,34.83,34.79,34.81,78130.0,28.8143,28.8226,28.7895,28.806,78130.0
2021-09-27 14:05:00,34.81,34.9,34.81,34.88,119857.0,28.806,28.8805,28.806,28.8639,119857.0
2021-09-27 14:10:00,34.87,34.95,34.8,34.91,194155.0,28.8557,28.9219,28.7977,28.8888,194155.0
2021-09-27 14:15:00,34.91,34.91,34.79,34.81,85677.0,28.8888,28.8888,28.7895,28.806,85677.0
2021-09-27 14:20:00,34.81,34.85,34.79,34.81,65896.0,28.806,28.8391,28.7895,28.806,65896.0
2021-09-27 14:25:00,34.8,34.83,34.75,34.76,58816.0,28.7977,28.8226,28.7564,28.7646,58816.0
2021-09-27 14:30:00,34.76,34.76,34.67,34.72,70898.0,28.7646,28.7646,28.6902,28.7315,70898.0
2021-09-27 14:35:00,34.72,34.75,34.69,34.73,55960.0,28.7315,28.7564,28.7067,28.7398,55960.0
2021-09-27 14:40:00,34.73,34.76,34.68,34.7,70570.0,28.7398,28.7646,28.6984,28.715,70570.0
2021-09-27 14:45:00,34.7,34.71,34.63,34.66,65396.0,28.715,28.7233,28.6571,28.6819,65396.0
2021-09-27 14:50:00,34.66,34.69,34.62,34.67,70428.0,28.6819,28.7067,28.6488,28.6902,70428.0
2021-09-27 14:55:00,34.66,34.77,34.64,34.74,119843.0,28.6819,28.7729,28.6653,28.7481,119843.0
2021-09-27 15:00:00,34.74,34.83,34.71,34.83,94360.0,28.7481,28.8226,28.7233,28.8226,94360.0
2021-09-27 15:05:00,34.83,34.95,34.83,34.91,136626.0,28.8226,28.9219,28.8226,28.8888,136626.0
2021-09-27 15:10:00,34.91,34.95,34.9,34.94,70396.0,28.8888,28.9219,28.8805,28.9136,70396.0
2021-09-27 15:15:00,34.94,35.04,34.92,35.02,380105.0,28.9136,28.9963,28.897,28.9798,380105.0
2021-09-27 15:20:00,35.02,35.04,34.96,35.0,165648.0,28.9798,28.9963,28.9301,28.9632,165648.0
2021-09-27 15:25:00,35.0,35.01,34.93,34.98,143487.0,28.9632,28.9715,28.9053,28.9467,143487.0
2021-09-27 15:30:00,34.97,35.04,34.93,35.0,135299.0,28.9384,28.9963,28.9053,28.9632,135299.0
2021-09-27 15:35:00,35.0,35.09,34.96,34.98,236810.0,28.9632,29.0377,28.9301,28.9467,236810.0
2021-09-27 15:40:00,34.98,35.01,34.96,34.97,188559.0,28.9467,28.9715,28.9301,28.9384,188559.0
2021-09-27 15:45:00,34.97,34.99,34.89,34.91,389234.0,28.9384,28.955,28.8722,28.8888,389234.0
2021-09-27 15:50:00,34.91,34.97,34.9,34.95,397254.0,28.8888,28.9384,28.8805,28.9219,397254.0
2021-09-27 15:55:00,34.95,35.06,34.94,35.01,738387.0,28.9219,29.0129,28.9136,28.9715,738387.0
2021-09-28 09:30:00,35.53,35.85,35.38,35.59,909003.0,29.4018,29.6666,29.2777,29.4515,909003.0
2021-09-28 09:35:00,35.61,35.76,35.4,35.71,377893.0,29.468,29.5922,29.2943,29.5508,377893.0
2021-09-28 09:40:00,35.71,35.91,35.57,35.7,378301.0,29.5508,29.7163,29.4349,29.5425,378301.0
2021-09-28 09:45:00,35.69,35.96,35.44,35.95,397347.0,29.5342,29.7577,29.3274,29.7494,397347.0
2021-09-28 09:50:00,35.94,35.97,35.34,35.38,577916.0,29.7411,29.7659,29.2446,29.2777,577916.0
2021-09-28 09:55:00,35.39,35.5,35.3,35.32,448734.0,29.286,29.377,29.2115,29.2281,448734.0
2021-09-28 10:00:00,35.33,35.34,34.86,34.95,545053.0,29.2363,29.2446,28.8474,28.9219,545053.0
2021-09-28 10:05:00,34.95,35.17,34.86,35.04,400803.0,28.9219,29.1039,28.8474,28.9963,400803.0
2021-09-28 10:10:00,35.03,35.35,35.01,35.33,271786.0,28.9881,29.2529,28.9715,29.2363,271786.0
2021-09-28 10:15:00,35.33,35.36,35.02,35.06,174015.0,29.2363,29.2612,28.9798,29.0129,174015.0
2021-09-28 10:20:00,35.06,35.07,34.9,35.01,192067.0,29.0129,29.0212,28.8805,28.9715,192067.0
2021-09-28 10:25:00,35.01,35.08,34.87,34.94,164513.0,28.9715,29.0294,28.8557,28.9136,164513.0
2021-09-28 10:30:00,34.96,35.25,34.93,35.11,237166.0,28.9301,29.1701,28.9053,29.0543,237166.0
2021-09-28 10:35:00,35.12,35.3,35.01,35.29,195730.0,29.0625,29.2115,28.9715,29.2032,195730.0
2021-09-28 10:40:00,35.28,35.51,35.23,35.49,234448.0,29.1949,29.3853,29.1536,29.3687,234448.0
2021-09-28 10:45:00,35.48,35.57,35.42,35.46,153940.0,29.3605,29.4349,29.3108,29.3439,153940.0
2021-09-28 10:50:00,35.46,35.5,35.29,35.41,125039.0,29.3439,29.377,29.2032,29.3025,125039.0
2021-09-28 10:55:00,35.4,35.52,35.37,35.46,106644.0,29.2943,29.3936,29.2694,29.3439,106644.0
2021-09-28 11:00:00,35.47,35.52,35.2,35.21,185952.0,29.3522,29.3936,29.1287,29.137,185952.0
2021-09-28 11:05:00,35.23,35.32,35.14,35.2,102433.0,29.1536,29.2281,29.0791,29.1287,102433.0
2021-09-28 11:10:00,35.19,35.22,34.99,35.0,161216.0,29.1205,29.1453,28.955,28.9632,161216.0
2021-09-28 11:15:00,35.01,35.22,34.97,35.2,203649.0,28.9715,29.1453,28.9384,29.1287,203649.0
2021-09-28 11:20:00,35.19,35.39,35.15,35.34,129152.0,29.1205,29.286,29.0874,29.2446,129152.0
2021-09-28 11:25:00,35.33,35.38,35.24,35.29,93606.0,29.2363,29.2777,29.1618,29.2032,93606.0
2021-09-28 11:30:00,35.29,35.33,35.19,35.29,90618.0,29.2032,29.2363,29.1205,29.2032,90618.0
2021-09-28 11:35:00,35.28,35.3,35.1,35.19,113385.0,29.1949,29.2115,29.046,29.1205,113385.0
2021-09-28 11:40:00,35.18,35.21,35.13,35.19,89347.0,29.1122,29.137,29.0708,29.1205,89347.0
2021-09-28 11:45:00,35.19,35.3,35.19,35.24,83434.0,29.1205,29.2115,29.1205,29.1618,83434.0
2021-09-28 11:50:00,35.22,35.29,35.15,35.27,92052.0,29.1453,29.2032,29.0874,29.1867,92052.0
2021-09-28 11:55:00,35.26,35.3,35.18,35.27,64859.0,29.1784,29.2115,29.1122,29.1867,64859.0
2021-09-28 12:00:00,35.26,35.27,35.21,35.25,48884.0,29.1784,29.1867,29.137,29.1701,48884.0
2021-09-28 12:05:00,35.26,35.26,35.15,35.16,94782.0,29.1784,29.1784,29.0874,29.0956,94782.0
2021-09-28 12:10:00,35.18,35.31,35.15,35.23,101795.0,29.1122,29.2198,29.0874,29.1536,101795.0
2021-09-28 12:15:00,35.24,35.24,35.16,35.19,148921.0,29.1618,29.1618,29.0956,29.1205,148921.0
2021-09-28 12:20:00,35.2,35.22,35.15,35.15,56352.0,29.1287,29.1453,29.0874,29.0874,56352.0
2021-09-28 12:25:00,35.15,35.26,35.11,35.19,69007.0,29.0874,29.1784,29.0543,29.1205,69007.0
2021-09-28 12:30:00,35.19,35.2,35.1,35.17,87441.0,29.1205,29.1287,29.046,29.1039,87441.0
2021-09-28 12:35:00,35.16,35.21,35.14,35.18,117907.0,29.0956,29.137,29.0791,29.1122,117907.0
2021-09-28 12:40:00,35.17,35.17,35.05,35.11,130268.0,29.1039,29.1039,29.0046,29.0543,130268.0
2021-09-28 12:45:00,35.11,35.12,35.03,35.04,76315.0,29.0543,29.0625,28.9881,28.9963,76315.0
2021-09-28 12:50:00,35.03,35.11,35.02,35.1,81771.0,28.9881,29.0543,28.9798,29.046,81771.0
2021-09-28 12:55:00,35.11,35.22,34.97,35.01,99509.0,29.0543,29.1453,28.9384,28.9715,99509.0
2021-09-28 13:00:00,35.0,35.11,34.99,35.11,57252.0,28.9632,29.0543,28.955,29.0543,57252.0
2021-09-28 13:05:00,35.1,35.23,35.05,35.18,97192.0,29.046,29.1536,29.0046,29.1122,97192.0
2021-09-28 13:10:00,35.19,35.23,35.17,35.2,65518.0,29.1205,29.1536,29.1039,29.1287,65518.0
2021-09-28 13:15:00,35.2,35.27,35.16,35.2,64249.0,29.1287,29.1867,29.0956,29.1287,64249.0
2021-09-28 13:20:00,35.2,35.38,35.19,35.38,76058.0,29.1287,29.2777,29.1205,29.2777,76058.0
2021-09-28 13:25:00,35.38,35.44,35.33,35.39,67811.0,29.2777,29.3274,29.2363,29.286,67811.0
2021-09-28 13:30:00,35.39,35.41,35.27,35.28,74395.0,29.286,29.3025,29.1867,29.1949,74395.0
2021-09-28 13:35:00,35.3,35.36,35.26,35.28,51142.0,29.2115,29.2612,29.1784,29.1949,51142.0
2021-09-28 13:40:00,35.28,35.33,35.14,35.16,53757.0,29.1949,29.2363,29.0791,29.0956,53757.0
2021-09-28 13:45:00,35.15,35.18,35.08,35.13,76040.0,29.0874,29.1122,29.0294,29.0708,76040.0
2021-09-28 13:50:00,35.12,35.14,35.08,35.11,117554.0,29.0625,29.0791,29.0294,29.0543,117554.0
2021-09-28 13:55:00,35.11,35.17,35.05,35.16,115686.0,29.0543,29.1039,29.0046,29.0956,115686.0
2021-09-28 14:00:00,35.17,35.21,35.08,35.1,79070.0,29.1039,29.137,29.0294,29.046,79070.0
2021-09-28 14:05:00,35.1,35.19,35.03,35.14,130036.0,29.046,29.1205,28.9881,29.0791,130036.0
2021-09-28 14:10:00,35.12,35.15,35.03,35.15,100747.0,29.0625,29.0874,28.9881,29.0874,100747.0
2021-09-28 14:15:00,35.16,35.32,35.16,35.31,85495.0,29.0956,29.2281,29.0956,29.2198,85495.0
2021-09-28 14:20:00,35.32,35.4,35.3,35.38,142865.0,29.2281,29.2943,29.2115,29.2777,142865.0
2021-09-28 14:25:00,35.38,35.49,35.32,35.49,109268.0,29.2777,29.3687,29.2281,29.3687,109268.0
2021-09-28 14:30:00,35.48,35.48,35.33,35.34,54064.0,29.3605,29.3605,29.2363,29.2446,54064.0
2021-09-28 14:35:00,35.34,35.37,35.26,35.33,85153.0,29.2446,29.2694,29.1784,29.2363,85153.0
2021-09-28 14:40:00,35.33,35.44,35.32,35.4,67046.0,29.2363,29.3274,29.2281,29.2943,67046.0
2021-09-28 14:45:00,35.41,35.46,35.34,35.41,59100.0,29.3025,29.3439,29.2446,29.3025,59100.0
2021-09-28 14:50:00,35.41,35.43,35.36,35.4,57180.0,29.3025,29.3191,29.2612,29.2943,57180.0
2021-09-28 14:55:00,35.4,35.49,35.39,35.44,52203.0,29.2943,29.3687,29.286,29.3274,52203.0
2021-09-28 15:00:00,35.43,35.52,35.39,35.47,86904.0,29.3191,29.3936,29.286,29.3522,86904.0
2021-09-28 15:05:00,35.47,35.56,35.44,35.54,111926.0,29.3522,29.4267,29.3274,29.4101,111926.0
2021-09-28 15:10:00,35.53,35.56,35.46,35.47,58710.0,29.4018,29.4267,29.3439,29.3522,58710.0
2021-09-28 15:15:00,35.47,35.48,35.33,35.33,142676.0,29.3522,29.3605,29.2363,29.2363,142676.0
2021-09-28 15:20:00,35.33,35.36,35.18,35.2,109695.0,29.2363,29.2612,29.1122,29.1287,109695.0
2021-09-28 15:25:00,35.21,35.24,35.16,35.16,137240.0,29.137,29.1618,29.0956,29.0956,137240.0
2021-09-28 15:30:00,35.16,35.27,35.14,35.16,174300.0,29.0956,29.1867,29.0791,29.0956,174300.0
2021-09-28 15:35:00,35.16,35.22,35.11,35.14,206026.0,29.0956,29.1453,29.0543,29.0791,206026.0
2021-09-28 15:40:00,35.14,35.23,35.07,35.1,235180.0,29.0791,29.1536,29.0212,29.046,235180.0
2021-09-28 15:45:00,35.1,35.2,35.09,35.11,364149.0,29.046,29.1287,29.0377,29.0543,364149.0
2021-09-28 15:50:00,35.11,35.11,34.99,35.06,282235.0,29.0543,29.0543,28.955,29.0129,282235.0
2021-09-28 15:55:00,35.05,35.17,35.05,35.14,510887.0,29.0046,29.1039,29.0046,29.0791,510887.0
2021-09-29 09:30:00,34.99,35.19,34.61,34.72,366178.0,28.955,29.1205,28.6405,28.7315,366178.0
2021-09-29 09:35:00,34.72,34.91,34.54,34.85,241568.0,28.7315,28.8888,28.5826,28.8391,241568.0
2021-09-29 09:40:00,34.85,34.99,34.85,34.89,169468.0,28.8391,28.955,28.8391,28.8722,169468.0
2021-09-29 09:45:00,34.89,34.96,34.79,34.91,162397.0,28.8722,28.9301,28.7895,28.8888,162397.0
2021-09-29 09:50:00,34.91,35.07,34.85,35.02,151172.0,28.8888,29.0212,28.8391,28.9798,151172.0
2021-09-29 09:55:00,35.02,35.08,34.82,34.97,149605.0,28.9798,29.0294,28.8143,28.9384,149605.0
2021-09-29 10:00:00,34.97,35.03,34.85,34.93,85015.0,28.9384,28.9881,28.8391,28.9053,85015.0
2021-09-29 10:05:00,34.96,35.16,34.89,35.13,188653.0,28.9301,29.0956,28.8722,29.0708,188653.0
2021-09-29 10:10:00,35.14,35.23,35.08,35.17,144450.0,29.0791,29.1536,29.0294,29.1039,144450.0
2021-09-29 10:15:00,35.19,35.4,35.17,35.36,90501.0,29.1205,29.2943,29.1039,29.2612,90501.0
2021-09-29 10:20:00,35.35,35.4,35.27,35.29,110213.0,29.2529,29.2943,29.1867,29.2032,110213.0
2021-09-29 10:25:00,35.28,35.31,35.05,35.06,137438.0,29.1949,29.2198,29.0046,29.0129,137438.0
2021-09-29 10:30:00,35.07,35.07,34.86,34.95,119364.0,29.0212,29.0212,28.8474,28.9219,119364.0
2021-09-29 10:35:00,34.96,35.07,34.92,35.07,204045.0,28.9301,29.0212,28.897,29.0212,204045.0
2021-09-29 10:40:00,35.07,35.36,35.07,35.36,135823.0,29.0212,29.2612,29.0212,29.2612,135823.0
2021-09-29 10:45:00,35.37,35.43,35.32,35.34,92748.0,29.2694,29.3191,29.2281,29.2446,92748.0
2021-09-29 10:50:00,35.33,35.39,35.28,35.34,97128.0,29.2363,29.286,29.1949,29.2446,97128.0
2021-09-29 10:55:00,35.34,35.39,35.3,35.34,68767.0,29.2446,29.286,29.2115,29.2446,68767.0
2021-09-29 11:00:00,35.36,35.42,35.3,35.39,153322.0,29.2612,29.3108,29.2115,29.286,153322.0
2021-09-29 11:05:00,35.39,35.49,35.36,35.39,132630.0,29.286,29.3687,29.2612,29.286,132630.0
2021-09-29 11:10:00,35.39,35.49,35.35,35.4,68302.0,29.286,29.3687,29.2529,29.2943,68302.0
2021-09-29 11:15:00,35.39,35.43,35.36,35.42,100713.0,29.286,29.3191,29.2612,29.3108,100713.0
2021-09-29 11:20:00,35.42,35.5,35.41,35.5,94117.0,29.3108,29.377,29.3025,29.377,94117.0
2021-09-29 11:25:00,35.5,35.51,35.4,35.45,93130.0,29.377,29.3853,29.2943,29.3356,93130.0
2021-09-29 11:30:00,35.46,35.48,35.35,35.47,100194.0,29.3439,29.3605,29.2529,29.3522,100194.0
2021-09-29 11:35:00,35.47,35.49,35.38,35.44,116555.0,29.3522,29.3687,29.2777,29.3274,116555.0
2021-09-29 11:40:00,35.44,35.44,35.36,35.36,91781.0,29.3274,29.3274,29.2612,29.2612,91781.0
2021-09-29 11:45:00,35.37,35.37,35.26,35.29,68628.0,29.2694,29.2694,29.1784,29.2032,68628.0
2021-09-29 11:50:00,35.29,35.4,35.28,35.4,143442.0,29.2032,29.2943,29.1949,29.2943,143442.0
2021-09-29 11:55:00,35.4,35.47,35.33,35.46,126764.0,29.2943,29.3522,29.2363,29.3439,126764.0
2021-09-29 12:00:00,35.47,35.54,35.47,35.52,79004.0,29.3522,29.4101,29.3522,29.3936,79004.0
2021-09-29 12:05:00,35.52,35.55,35.43,35.53,49751.0,29.3936,29.4184,29.3191,29.4018,49751.0
2021-09-29 12:10:00,35.54,35.58,35.51,35.55,46564.0,29.4101,29.4432,29.3853,29.4184,46564.0
2021-09-29 12:15:00,35.54,35.56,35.46,35.54,63417.0,29.4101,29.4267,29.3439,29.4101,63417.0
2021-09-29 12:20:00,35.55,35.55,35.23,35.26,65013.0,29.4184,29.4184,29.1536,29.1784,65013.0
2021-09-29 12:25:00,35.26,35.32,35.17,35.29,82016.0,29.1784,29.2281,29.1039,29.2032,82016.0
2021-09-29 12:30:00,35.29,35.45,35.29,35.42,52592.0,29.2032,29.3356,29.2032,29.3108,52592.0
2021-09-29 12:35:00,35.42,35.47,35.37,35.47,137578.0,29.3108,29.3522,29.2694,29.3522,137578.0
2021-09-29 12:40:00,35.47,35.53,35.42,35.52,79412.0,29.3522,29.4018,29.3108,29.3936,79412.0
2021-09-29 12:45:00,35.52,35.58,35.49,35.57,65471.0,29.3936,29.4432,29.3687,29.4349,65471.0
2021-09-29 12:50:00,35.57,35.75,35.56,35.74,119187.0,29.4349,29.5839,29.4267,29.5756,119187.0
2021-09-29 12:55:00,35.75,35.77,35.64,35.64,88241.0,29.5839,29.6004,29.4929,29.4929,88241.0
2021-09-29 13:00:00,35.65,35.66,35.56,35.61,103410.0,29.5011,29.5094,29.4267,29.468,103410.0
2021-09-29 13:05:00,35.61,35.69,35.61,35.67,51192.0,29.468,29.5342,29.468,29.5177,51192.0
2021-09-29 13:10:00,35.66,35.71,35.64,35.69,69760.0,29.5094,29.5508,29.4929,29.5342,69760.0
2021-09-29 13:15:00,35.68,35.85,35.67,35.84,108461.0,29.526,29.6666,29.5177,29.6584,108461.0
2021-09-29 13:20:00,35.84,35.89,35.8,35.82,93801.0,29.6584,29.6997,29.6253,29.6418,93801.0
2021-09-29 13:25:00,35.83,35.84,35.76,35.77,59967.0,29.6501,29.6584,29.5922,29.6004,59967.0
2021-09-29 13:30:00,35.77,35.78,35.71,35.75,74767.0,29.6004,29.6087,29.5508,29.5839,74767.0
2021-09-29 13:35:00,35.76,35.78,35.7,35.76,49288.0,29.5922,29.6087,29.5425,29.5922,49288.0
2021-09-29 13:40:00,35.76,35.82,35.7,35.8,117704.0,29.5922,29.6418,29.5425,29.6253,117704.0
2021-09-29 13:45:00,35.8,35.81,35.68,35.79,134300.0,29.6253,29.6335,29.526,29.617,134300.0
2021-09-29 13:50:00,35.79,35.89,35.77,35.85,71375.0,29.617,29.6997,29.6004,29.6666,71375.0
2021-09-29 13:55:00,35.86,35.94,35.85,35.92,62397.0,29.6749,29.7411,29.6666,29.7246,62397.0
2021-09-29 14:00:00,35.91,35.92,35.86,35.89,53523.0,29.7163,29.7246,29.6749,29.6997,53523.0
2021-09-29 14:05:00,35.89,35.95,35.86,35.91,60818.0,29.6997,29.7494,29.6749,29.7163,60818.0
2021-09-29 14:10:00,35.92,35.99,35.91,35.98,112808.0,29.7246,29.7825,29.7163,29.7742,112808.0
2021-09-29 14:15:00,35.98,36.04,35.96,36.0,113869.0,29.7742,29.8239,29.7577,29.7908,113869.0
2021-09-29 14:20:00,36.01,36.02,35.89,35.9,130869.0,29.799,29.8073,29.6997,29.708,130869.0
2021-09-29 14:25:00,35.89,35.92,35.86,35.9,94024.0,29.6997,29.7246,29.6749,29.708,94024.0
2021-09-29 14:30:00,35.91,35.94,35.86,35.92,66679.0,29.7163,29.7411,29.6749,29.7246,66679.0
2021-09-29 14:35:00,35.93,35.94,35.87,35.9,54045.0,29.7328,29.7411,29.6832,29.708,54045.0
2021-09-29 14:40:00,35.89,35.92,35.82,35.88,106062.0,29.6997,29.7246,29.6418,29.6915,106062.0
2021-09-29 14:45:00,35.88,35.91,35.78,35.79,72450.0,29.6915,29.7163,29.6087,29.617,72450.0
2021-09-29 14:50:00,35.8,35.89,35.8,35.86,95784.0,29.6253,29.6997,29.6253,29.6749,95784.0
2021-09-29 14:55:00,35.87,35.88,35.82,35.87,49304.0,29.6832,29.6915,29.6418,29.6832,49304.0
2021-09-29 15:00:00,35.87,35.94,35.8,35.81,96599.0,29.6832,29.7411,29.6253,29.6335,96599.0
2021-09-29 15:05:00,35.81,35.94,35.81,35.89,90958.0,29.6335,29.7411,29.6335,29.6997,90958.0
2021-09-29 15:10:00,35.89,35.96,35.85,35.96,76321.0,29.6997,29.7577,29.6666,29.7577,76321.0
2021-09-29 15:15:00,35.96,36.03,35.94,36.01,170207.0,29.7577,29.8156,29.7411,29.799,170207.0
2021-09-29 15:20:00,36.01,36.03,35.89,35.9,99429.0,29.799,29.8156,29.6997,29.708,99429.0
2021-09-29 15:25:00,35.9,35.91,35.81,35.84,165845.0,29.708,29.7163,29.6335,29.6584,165845.0
2021-09-29 15:30:00,35.84,35.91,35.83,35.87,117161.0,29.6584,29.7163,29.6501,29.6832,117161.0
2021-09-29 15:35:00,35.88,35.93,35.86,35.92,173343.0,29.6915,29.7328,29.6749,29.7246,173343.0
2021-09-29 15:40:00,35.92,35.93,35.85,35.86,154807.0,29.7246,29.7328,29.6666,29.6749,154807.0
2021-09-29 15:45:00,35.87,35.94,35.85,35.91,203102.0,29.6832,29.7411,29.6666,29.7163,203102.0
2021-09-29 15:50:00,35.91,35.91,35.8,35.8,247934.0,29.7163,29.7163,29.6253,29.6253,247934.0
2021-09-29 15:55:00,35.8,35.82,35.74,35.75,441708.0,29.6253,29.6418,29.5756,29.5839,441708.0
2021-09-30 09:30:00,35.5,35.56,35.1,35.45,346656.0,29.377,29.4267,29.046,29.3356,346656.0
2021-09-30 09:35:00,35.46,35.56,35.21,35.36,189475.0,29.3439,29.4267,29.137,29.2612,189475.0
2021-09-30 09:40:00,35.36,35.58,35.29,35.35,243498.0,29.2612,29.4432,29.2032,29.2529,243498.0
2021-09-30 09:45:00,35.37,35.49,35.18,35.28,190291.0,29.2694,29.3687,29.1122,29.1949,190291.0
2021-09-30 09:50:00,35.27,35.49,35.19,35.48,267676.0,29.1867,29.3687,29.1205,29.3605,267676.0
2021-09-30 09:55:00,35.48,35.52,35.23,35.25,148333.0,29.3605,29.3936,29.1536,29.1701,148333.0
2021-09-30 10:00:00,35.24,35.28,35.16,35.19,123967.0,29.1618,29.1949,29.0956,29.1205,123967.0
2021-09-30 10:05:00,35.19,35.19,34.92,35.13,205167.0,29.1205,29.1205,28.897,29.0708,205167.0
2021-09-30 10:10:00,35.14,35.27,35.1,35.16,107906.0,29.0791,29.1867,29.046,29.0956,107906.0
2021-09-30 10:15:00,35.16,35.23,35.05,35.17,79378.0,29.0956,29.1536,29.0046,29.1039,79378.0
2021-09-30 10:20:00,35.16,35.24,34.99,35.0,105787.0,29.0956,29.1618,28.955,28.9632,105787.0
2021-09-30 10:25:00,35.01,35.14,34.96,34.98,127094.0,28.9715,29.0791,28.9301,28.9467,127094.0
2021-09-30 10:30:00,34.97,35.24,34.95,35.16,217491.0,28.9384,29.1618,28.9219,29.0956,217491.0
2021-09-30 10:35:00,35.17,35.21,35.12,35.14,94958.0,29.1039,29.137,29.0625,29.0791,94958.0
2021-09-30 10:40:00,35.14,35.24,35.04,35.21,125566.0,29.0791,29.1618,28.9963,29.137,125566.0
2021-09-30 10:45:00,35.22,35.3,35.13,35.24,134637.0,29.1453,29.2115,29.0708,29.1618,134637.0
2021-09-30 10:50:00,35.24,35.34,35.19,35.21,172693.0,29.1618,29.2446,29.1205,29.137,172693.0
2021-09-30 10:55:00,35.22,35.23,34.94,34.98,123248.0,29.1453,29.1536,28.9136,28.9467,123248.0
2021-09-30 11:00:00,34.97,35.34,34.9,35.34,142884.0,28.9384,29.2446,28.8805,29.2446,142884.0
2021-09-30 11:05:00,35.34,35.67,35.29,35.61,223369.0,29.2446,29.5177,29.2032,29.468,223369.0
2021-09-30 11:10:00,35.6,35.65,35.5,35.54,111012.0,29.4598,29.5011,29.377,29.4101,111012.0
2021-09-30 11:15:00,35.56,35.84,35.56,35.79,139714.0,29.4267,29.6584,29.4267,29.617,139714.0
2021-09-30 11:20:00,35.79,35.83,35.71,35.78,105104.0,29.617,29.6501,29.5508,29.6087,105104.0
2021-09-30 11:25:00,35.78,35.89,35.75,35.86,90878.0,29.6087,29.6997,29.5839,29.6749,90878.0
2021-09-30 11:30:00,35.85,35.91,35.6,35.63,151060.0,29.6666,29.7163,29.4598,29.4846,151060.0
2021-09-30 11:35:00,35.64,35.66,35.47,35.61,124766.0,29.4929,29.5094,29.3522,29.468,124766.0
2021-09-30 11:40:00,35.61,35.74,35.55,35.73,96298.0,29.468,29.5756,29.4184,29.5673,96298.0
2021-09-30 11:45:00,35.73,35.75,35.59,35.68,150176.0,29.5673,29.5839,29.4515,29.526,150176.0
2021-09-30 11:50:00,35.7,35.82,35.68,35.82,133656.0,29.5425,29.6418,29.526,29.6418,133656.0
2021-09-30 11:55:00,35.82,35.82,35.74,35.78,132146.0,29.6418,29.6418,29.5756,29.6087,132146.0
2021-09-30 12:00:00,35.79,35.9,35.74,35.81,174150.0,29.617,29.708,29.5756,29.6335,174150.0
2021-09-30 12:05:00,35.8,35.82,35.62,35.64,250779.0,29.6253,29.6418,29.4763,29.4929,250779.0
2021-09-30 12:10:00,35.64,35.78,35.63,35.77,205284.0,29.4929,29.6087,29.4846,29.6004,205284.0
2021-09-30 12:15:00,35.77,35.79,35.65,35.72,124280.0,29.6004,29.617,29.5011,29.5591,124280.0
2021-09-30 12:20:00,35.72,35.78,35.68,35.74,170095.0,29.5591,29.6087,29.526,29.5756,170095.0
2021-09-30 12:25:00,35.75,35.87,35.75,35.8,95544.0,29.5839,29.6832,29.5839,29.6253,95544.0
2021-09-30 12:30:00,35.81,35.81,35.54,35.64,432591.0,29.6335,29.6335,29.4101,29.4929,432591.0
2021-09-30 12:35:00,35.63,35.79,35.62,35.76,284467.0,29.4846,29.617,29.4763,29.5922,284467.0
2021-09-30 12:40:00,35.75,35.78,35.69,35.7,162675.0,29.5839,29.6087,29.5342,29.5425,162675.0
2021-09-30 12:45:00,35.7,35.7,35.58,35.66,88375.0,29.5425,29.5425,29.4432,29.5094,88375.0
2021-09-30 12:50:00,35.65,35.66,35.55,35.56,172062.0,29.5011,29.5094,29.4184,29.4267,172062.0
2021-09-30 12:55:00,35.57,35.57,35.43,35.5,66255.0,29.4349,29.4349,29.3191,29.377,66255.0
2021-09-30 13:00:00,35.49,35.64,35.44,35.64,88394.0,29.3687,29.4929,29.3274,29.4929,88394.0
2021-09-30 13:05:00,35.63,35.67,35.59,35.64,54491.0,29.4846,29.5177,29.4515,29.4929,54491.0
2021-09-30 13:10:00,35.64,35.72,35.6,35.71,58542.0,29.4929,29.5591,29.4598,29.5508,58542.0
2021-09-30 13:15:00,35.72,35.79,35.4,35.51,228147.0,29.5591,29.617,29.2943,29.3853,228147.0
2021-09-30 13:20:00,35.51,35.51,35.21,35.25,304509.0,29.3853,29.3853,29.137,29.1701,304509.0
2021-09-30 13:25:00,35.28,35.31,35.21,35.25,101990.0,29.1949,29.2198,29.137,29.1701,101990.0
2021-09-30 13:30:00,35.25,35.37,35.22,35.33,115598.0,29.1701,29.2694,29.1453,29.2363,115598.0
2021-09-30 13:35:00,35.32,35.46,35.26,35.39,71513.0,29.2281,29.3439,29.1784,29.286,71513.0
2021-09-30 13:40:00,35.4,35.42,35.34,35.37,57636.0,29.2943,29.3108,29.2446,29.2694,57636.0
2021-09-30 13:45:00,35.36,35.5,35.35,35.5,49448.0,29.2612,29.377,29.2529,29.377,49448.0
2021-09-30 13:50:00,35.51,35.56,35.47,35.53,55956.0,29.3853,29.4267,29.3522,29.4018,55956.0
2021-09-30 13:55:00,35.53,35.56,35.43,35.49,65339.0,29.4018,29.4267,29.3191,29.3687,65339.0
2021-09-30 14:00:00,35.49,35.6,35.4,35.4,83084.0,29.3687,29.4598,29.2943,29.2943,83084.0
2021-09-30 14:05:00,35.41,35.59,35.38,35.58,86916.0,29.3025,29.4515,29.2777,29.4432,86916.0
2021-09-30 14:10:00,35.58,35.59,35.51,35.59,52173.0,29.4432,29.4515,29.3853,29.4515,52173.0
2021-09-30 14:15:00,35.6,35.61,35.52,35.52,68755.0,29.4598,29.468,29.3936,29.3936,68755.0
2021-09-30 14:20:00,35.52,35.58,35.51,35.55,85687.0,29.3936,29.4432,29.3853,29.4184,85687.0
2021-09-30 14:25:00,35.55,35.58,35.48,35.57,64123.0,29.4184,29.4432,29.3605,29.4349,64123.0
2021-09-30 14:30:00,35.57,35.75,35.55,35.74,64159.0,29.4349,29.5839,29.4184,29.5756,64159.0
2021-09-30 14:35:00,35.73,35.74,35.65,35.68,43226.0,29.5673,29.5756,29.5011,29.526,43226.0
2021-09-30 14:40:00,35.68,35.8,35.67,35.78,62243.0,29.526,29.6253,29.5177,29.6087,62243.0
2021-09-30 14:45:00,35.79,35.84,35.77,35.8,99462.0,29.617,29.6584,29.6004,29.6253,99462.0
2021-09-30 14:50:00,35.79,35.88,35.77,35.77,74530.0,29.617,29.6915,29.6004,29.6004,74530.0
2021-09-30 14:55:00,35.77,35.77,35.64,35.65,77633.0,29.6004,29.6004,29.4929,29.5011,77633.0
2021-09-30 15:00:00,35.65,35.67,35.52,35.55,92562.0,29.5011,29.5177,29.3936,29.4184,92562.0
2021-09-30 15:05:00,35.56,35.76,35.56,35.75,192717.0,29.4267,29.5922,29.4267,29.5839,192717.0
2021-09-30 15:10:00,35.76,35.84,35.73,35.81,126033.0,29.5922,29.6584,29.5673,29.6335,126033.0
2021-09-30 15:15:00,35.82,35.88,35.75,35.76,117481.0,29.6418,29.6915,29.5839,29.5922,117481.0
2021-09-30 15:20:00,35.77,35.77,35.64,35.65,127371.0,29.6004,29.6004,29.4929,29.5011,127371.0
2021-09-30 15:25:00,35.64,35.73,35.64,35.66,104857.0,29.4929,29.5673,29.4929,29.5094,104857.0
2021-09-30 15:30:00,35.65,35.84,35.61,35.81,143991.0,29.5011,29.6584,29.468,29.6335,143991.0
2021-09-30 15:35:00,35.8,35.83,35.74,35.76,108764.0,29.6253,29.6501,29.5756,29.5922,108764.0
2021-09-30 15:40:00,35.76,35.79,35.72,35.76,126171.0,29.5922,29.617,29.5591,29.5922,126171.0
2021-09-30 15:45:00,35.75,35.75,35.66,35.72,247719.0,29.5839,29.5839,29.5094,29.5591,247719.0
2021-09-30 15:50:00,35.72,35.72,35.59,35.63,420822.0,29.5591,29.5591,29.4515,29.4846,420822.0
2021-09-30 15:55:00,35.61,35.64,35.49,35.49,1201656.0,29.468,29.4929,29.3687,29.3687,1201656.0
2021-10-01 09:30:00,35.86,36.2,35.81,35.93,257923.0,29.6749,29.9563,29.6335,29.7328,257923.0
2021-10-01 09:35:00,35.9,36.11,35.87,36.04,116195.0,29.708,29.8818,29.6832,29.8239,116195.0
2021-10-01 09:40:00,36.05,36.13,35.84,36.12,200565.0,29.8321,29.8983,29.6584,29.8901,200565.0
2021-10-01 09:45:00,36.11,36.18,35.93,35.98,158002.0,29.8818,29.9397,29.7328,29.7742,158002.0
2021-10-01 09:50:00,35.97,36.5,35.89,36.48,276231.0,29.7659,30.2045,29.6997,30.188,276231.0
2021-10-01 09:55:00,36.46,36.47,36.29,36.37,145371.0,30.1714,30.1797,30.0307,30.0969,145371.0
2021-10-01 10:00:00,36.37,36.91,36.34,36.78,357674.0,30.0969,30.5438,30.0721,30.4362,357674.0
2021-10-01 10:05:00,36.77,36.84,36.65,36.75,208538.0,30.428,30.4859,30.3287,30.4114,208538.0
2021-10-01 10:10:00,36.74,36.83,36.63,36.79,225618.0,30.4031,30.4776,30.3121,30.4445,225618.0
2021-10-01 10:15:00,36.8,36.81,36.52,36.68,266932.0,30.4528,30.4611,30.2211,30.3535,266932.0
2021-10-01 10:20:00,36.69,36.8,36.57,36.65,189559.0,30.3618,30.4528,30.2625,30.3287,189559.0
2021-10-01 10:25:00,36.65,36.67,36.43,36.56,151050.0,30.3287,30.3452,30.1466,30.2542,151050.0
2021-10-01 10:30:00,36.51,36.59,36.4,36.46,163121.0,30.2128,30.279,30.1218,30.1714,163121.0
2021-10-01 10:35:00,36.46,36.55,36.2,36.21,149966.0,30.1714,30.2459,29.9563,29.9645,149966.0
2021-10-01 10:40:00,36.2,36.33,36.19,36.26,144132.0,29.9563,30.0638,29.948,30.0059,144132.0
2021-10-01 10:45:00,36.26,36.26,36.06,36.1,136680.0,30.0059,30.0059,29.8404,29.8735,136680.0
2021-10-01 10:50:00,36.1,36.17,35.97,36.05,214003.0,29.8735,29.9314,29.7659,29.8321,214003.0
2021-10-01 10:55:00,36.05,36.23,35.93,36.21,251259.0,29.8321,29.9811,29.7328,29.9645,251259.0
2021-10-01 11:00:00,36.22,36.38,36.16,36.25,196313.0,29.9728,30.1052,29.9232,29.9976,196313.0
2021-10-01 11:05:00,36.26,36.3,36.01,36.01,81202.0,30.0059,30.039,29.799,29.799,81202.0
2021-10-01 11:10:00,36.01,36.21,35.86,36.18,161187.0,29.799,29.9645,29.6749,29.9397,161187.0
2021-10-01 11:15:00,36.18,36.18,36.05,36.16,102532.0,29.9397,29.9397,29.8321,29.9232,102532.0
2021-10-01 11:20:00,36.18,36.28,36.13,36.22,142493.0,29.9397,30.0225,29.8983,29.9728,142493.0
2021-10-01 11:25:00,36.22,36.23,36.14,36.18,86326.0,29.9728,29.9811,29.9066,29.9397,86326.0
2021-10-01 11:30:00,36.19,36.41,36.18,36.4,206108.0,29.948,30.13,29.9397,30.1218,206108.0
2021-10-01 11:35:00,36.4,36.47,36.38,36.41,85395.0,30.1218,30.1797,30.1052,30.13,85395.0
2021-10-01 11:40:00,36.41,36.47,36.4,36.44,67858.0,30.13,30.1797,30.1218,30.1549,67858.0
2021-10-01 11:45:00,36.45,36.45,36.36,36.42,83796.0,30.1631,30.1631,30.0887,30.1383,83796.0
2021-10-01 11:50:00,36.42,36.63,36.39,36.59,135100.0,30.1383,30.3121,30.1135,30.279,135100.0
2021-10-01 11:55:00,36.58,36.59,36.43,36.46,108390.0,30.2707,30.279,30.1466,30.1714,108390.0
2021-10-01 12:00:00,36.47,36.53,36.41,36.53,55842.0,30.1797,30.2294,30.13,30.2294,55842.0
2021-10-01 12:05:00,36.53,36.62,36.5,36.53,56733.0,30.2294,30.3038,30.2045,30.2294,56733.0
2021-10-01 12:10:00,36.54,36.62,36.48,36.58,130619.0,30.2376,30.3038,30.188,30.2707,130619.0
2021-10-01 12:15:00,36.59,36.73,36.58,36.67,115315.0,30.279,30.3949,30.2707,30.3452,115315.0
2021-10-01 12:20:00,36.67,36.76,36.67,36.74,110180.0,30.3452,30.4197,30.3452,30.4031,110180.0
2021-10-01 12:25:00,36.75,36.81,36.73,36.77,118604.0,30.4114,30.4611,30.3949,30.428,118604.0
2021-10-01 12:30:00,36.77,36.82,36.72,36.8,144607.0,30.428,30.4693,30.3866,30.4528,144607.0
2021-10-01 12:35:00,36.81,36.92,36.8,36.91,146686.0,30.4611,30.5521,30.4528,30.5438,146686.0
2021-10-01 12:40:00,36.92,36.95,36.86,36.9,263763.0,30.5521,30.5769,30.5024,30.5355,263763.0
2021-10-01 12:45:00,36.9,36.96,36.9,36.93,109008.0,30.5355,30.5852,30.5355,30.5604,109008.0
2021-10-01 12:50:00,36.93,37.05,36.9,37.04,233647.0,30.5604,30.6597,30.5355,30.6514,233647.0
2021-10-01 12:55:00,37.04,37.07,36.98,37.05,155185.0,30.6514,30.6762,30.6017,30.6597,155185.0
2021-10-01 13:00:00,37.06,37.07,36.91,36.95,189078.0,30.6679,30.6762,30.5438,30.5769,189078.0
2021-10-01 13:05:00,36.95,37.05,36.95,37.05,116272.0,30.5769,30.6597,30.5769,30.6597,116272.0
2021-10-01 13:10:00,37.05,37.08,36.98,37.0,135189.0,30.6597,30.6845,30.6017,30.6183,135189.0
2021-10-01 13:15:00,37.01,37.04,36.93,36.97,89891.0,30.6266,30.6514,30.5604,30.5935,89891.0
2021-10-01 13:20:00,36.97,36.98,36.91,36.91,178907.0,30.5935,30.6017,30.5438,30.5438,178907.0
2021-10-01 13:25:00,36.91,37.09,36.9,37.05,90704.0,30.5438,30.6928,30.5355,30.6597,90704.0
2021-10-01 13:30:00,37.05,37.17,36.99,37.14,158616.0,30.6597,30.759,30.61,30.7341,158616.0
2021-10-01 13:35:00,37.15,37.15,37.02,37.07,93316.0,30.7424,30.7424,30.6348,30.6762,93316.0
2021-10-01 13:40:00,37.07,37.1,37.0,37.02,105309.0,30.6762,30.701,30.6183,30.6348,105309.0
2021-10-01 13:45:00,37.02,37.09,36.96,37.05,101934.0,30.6348,30.6928,30.5852,30.6597,101934.0
2021-10-01 13:50:00,37.04,37.05,36.97,37.03,53199.0,30.6514,30.6597,30.5935,30.6431,53199.0
2021-10-01 13:55:00,37.03,37.03,36.91,36.94,107585.0,30.6431,30.6431,30.5438,30.5686,107585.0
2021-10-01 14:00:00,36.95,37.11,36.94,37.09,119900.0,30.5769,30.7093,30.5686,30.6928,119900.0
2021-10-01 14:05:00,37.08,37.15,37.06,37.1,70852.0,30.6845,30.7424,30.6679,30.701,70852.0
2021-10-01 14:10:00,37.11,37.11,37.03,37.07,72140.0,30.7093,30.7093,30.6431,30.6762,72140.0
2021-10-01 14:15:00,37.07,37.08,37.01,37.02,59396.0,30.6762,30.6845,30.6266,30.6348,59396.0
2021-10-01 14:20:00,37.02,37.1,37.01,37.08,99293.0,30.6348,30.701,30.6266,30.6845,99293.0
2021-10-01 14:25:00,37.08,37.14,37.08,37.11,77765.0,30.6845,30.7341,30.6845,30.7093,77765.0
2021-10-01 14:30:00,37.11,37.11,37.03,37.04,80109.0,30.7093,30.7093,30.6431,30.6514,80109.0
2021-10-01 14:35:00,37.03,37.09,37.0,37.03,71285.0,30.6431,30.6928,30.6183,30.6431,71285.0
2021-10-01 14:40:00,37.03,37.06,36.98,36.99,55449.0,30.6431,30.6679,30.6017,30.61,55449.0
2021-10-01 14:45:00,36.99,37.0,36.94,36.96,44879.0,30.61,30.6183,30.5686,30.5852,44879.0
2021-10-01 14:50:00,36.96,36.97,36.88,36.94,66454.0,30.5852,30.5935,30.519,30.5686,66454.0
2021-10-01 14:55:00,36.95,36.99,36.83,36.91,130706.0,30.5769,30.61,30.4776,30.5438,130706.0
2021-10-01 15:00:00,36.91,36.96,36.9,36.95,54324.0,30.5438,30.5852,30.5355,30.5769,54324.0
2021-10-01 15:05:00,36.96,36.96,36.89,36.94,59805.0,30.5852,30.5852,30.5273,30.5686,59805.0
2021-10-01 15:10:00,36.93,36.96,36.88,36.91,76296.0,30.5604,30.5852,30.519,30.5438,76296.0
2021-10-01 15:15:00,36.91,36.96,36.82,36.85,78327.0,30.5438,30.5852,30.4693,30.4942,78327.0
2021-10-01 15:20:00,36.86,36.94,36.85,36.91,109309.0,30.5024,30.5686,30.4942,30.5438,109309.0
2021-10-01 15:25:00,36.91,36.91,36.81,36.88,96830.0,30.5438,30.5438,30.4611,30.519,96830.0
2021-10-01 15:30:00,36.87,36.89,36.8,36.84,90799.0,30.5107,30.5273,30.4528,30.4859,90799.0
2021-10-01 15:35:00,36.84,36.97,36.82,36.89,183604.0,30.4859,30.5935,30.4693,30.5273,183604.0
2021-10-01 15:40:00,36.89,36.97,36.86,36.97,117217.0,30.5273,30.5935,30.5024,30.5935,117217.0
2021-10-01 15:45:00,36.97,36.99,36.83,36.84,175488.0,30.5935,30.61,30.4776,30.4859,175488.0
2021-10-01 15:50:00,36.84,36.91,36.82,36.84,247478.0,30.4859,30.5438,30.4693,30.4859,247478.0
2021-10-01 15:55:00,36.83,36.85,36.78,36.8,532127.0,30.4776,30.4942,30.4362,30.4528,532127.0
2021-10-04 09:30:00,37.5,38.0,37.44,37.7,608425.0,31.032,31.4458,30.9824,31.1976,608425.0
2021-10-04 09:35:00,37.68,37.74,37.51,37.65,275933.0,31.181,31.2307,31.0403,31.1562,275933.0
2021-10-04 09:40:00,37.66,38.17,37.63,38.13,424393.0,31.1645,31.5865,31.1396,31.5534,424393.0
2021-10-04 09:45:00,38.13,38.36,38.08,38.24,372195.0,31.5534,31.7437,31.512,31.6444,372195.0
2021-10-04 09:50:00,38.23,38.38,38.02,38.35,343173.0,31.6361,31.7603,31.4624,31.7354,343173.0
2021-10-04 09:55:00,38.36,38.47,38.22,38.37,298908.0,31.7437,31.8347,31.6279,31.752,298908.0
2021-10-04 10:00:00,38.35,38.41,38.06,38.27,347138.0,31.7354,31.7851,31.4955,31.6692,347138.0
2021-10-04 10:05:00,38.26,38.53,38.26,38.53,258129.0,31.661,31.8844,31.661,31.8844,258129.0
2021-10-04 10:10:00,38.53,38.6,38.23,38.39,331701.0,31.8844,31.9423,31.6361,31.7685,331701.0
2021-10-04 10:15:00,38.39,38.42,38.1,38.16,225538.0,31.7685,31.7934,31.5286,31.5782,225538.0
2021-10-04 10:20:00,38.17,38.29,38.06,38.12,222400.0,31.5865,31.6858,31.4955,31.5451,222400.0
2021-10-04 10:25:00,38.13,38.29,38.08,38.23,204949.0,31.5534,31.6858,31.512,31.6361,204949.0
2021-10-04 10:30:00,38.23,38.57,38.22,38.53,205380.0,31.6361,31.9175,31.6279,31.8844,205380.0
2021-10-04 10:35:00,38.54,38.55,38.12,38.23,230661.0,31.8927,31.9009,31.5451,31.6361,230661.0
2021-10-04 10:40:00,38.22,38.71,38.19,38.71,270850.0,31.6279,32.0333,31.603,32.0333,270850.0
2021-10-04 10:45:00,38.71,38.73,38.6,38.66,193283.0,32.0333,32.0499,31.9423,31.992,193283.0
2021-10-04 10:50:00,38.65,38.69,38.37,38.44,266940.0,31.9837,32.0168,31.752,31.8099,266940.0
2021-10-04 10:55:00,38.44,38.93,38.38,38.9,283433.0,31.8099,32.2154,31.7603,32.1906,283433.0
2021-10-04 11:00:00,38.89,38.9,38.7,38.74,218761.0,32.1823,32.1906,32.0251,32.0582,218761.0
2021-10-04 11:05:00,38.75,38.92,38.66,38.9,211471.0,32.0664,32.2071,31.992,32.1906,211471.0
2021-10-04 11:10:00,38.91,39.29,38.89,39.2,401392.0,32.1989,32.5133,32.1823,32.4388,401392.0
2021-10-04 11:15:00,39.19,39.19,39.0,39.17,239715.0,32.4306,32.4306,32.2733,32.414,239715.0
2021-10-04 11:20:00,39.16,39.25,39.0,39.02,299605.0,32.4057,32.4802,32.2733,32.2899,299605.0
2021-10-04 11:25:00,39.02,39.12,38.93,39.09,318912.0,32.2899,32.3726,32.2154,32.3478,318912.0
2021-10-04 11:30:00,39.09,39.19,39.03,39.05,352592.0,32.3478,32.4306,32.2982,32.3147,352592.0
2021-10-04 11:35:00,39.05,39.12,38.91,38.97,233586.0,32.3147,32.3726,32.1989,32.2485,233586.0
2021-10-04 11:40:00,38.97,39.02,38.85,38.94,179507.0,32.2485,32.2899,32.1492,32.2237,179507.0
2021-10-04 11:45:00,38.95,38.98,38.81,38.82,221535.0,32.232,32.2568,32.1161,32.1244,221535.0
2021-10-04 11:50:00,38.82,38.96,38.75,38.96,219653.0,32.1244,32.2402,32.0664,32.2402,219653.0
2021-10-04 11:55:00,38.95,39.06,38.93,39.01,161303.0,32.232,32.323,32.2154,32.2816,161303.0
2021-10-04 12:00:00,39.01,39.03,38.87,38.88,164735.0,32.2816,32.2982,32.1658,32.174,164735.0
2021-10-04 12:05:00,38.88,38.92,38.82,38.87,161720.0,32.174,32.2071,32.1244,32.1658,161720.0
2021-10-04 12:10:00,38.88,38.89,38.79,38.88,106482.0,32.174,32.1823,32.0995,32.174,106482.0
2021-10-04 12:15:00,38.89,39.0,38.88,39.0,166090.0,32.1823,32.2733,32.174,32.2733,166090.0
2021-10-04 12:20:00,39.0,39.05,38.94,39.01,191001.0,32.2733,32.3147,32.2237,32.2816,191001.0
2021-10-04 12:25:00,39.0,39.12,38.98,39.1,170028.0,32.2733,32.3726,32.2568,32.3561,170028.0
2021-10-04 12:30:00,39.1,39.16,39.04,39.11,179925.0,32.3561,32.4057,32.3064,32.3644,179925.0
2021-10-04 12:35:00,39.1,39.11,38.85,38.88,226310.0,32.3561,32.3644,32.1492,32.174,226310.0
2021-10-04 12:40:00,38.87,38.9,38.74,38.88,142748.0,32.1658,32.1906,32.0582,32.174,142748.0
2021-10-04 12:45:00,38.9,39.0,38.86,39.0,190900.0,32.1906,32.2733,32.1575,32.2733,190900.0
2021-10-04 12:50:00,38.99,39.03,38.89,39.02,141553.0,32.2651,32.2982,32.1823,32.2899,141553.0
2021-10-04 12:55:00,39.02,39.04,38.96,38.98,125031.0,32.2899,32.3064,32.2402,32.2568,125031.0
2021-10-04 13:00:00,38.98,39.0,38.83,38.86,104021.0,32.2568,32.2733,32.1327,32.1575,104021.0
2021-10-04 13:05:00,38.86,39.11,38.83,39.08,171794.0,32.1575,32.3644,32.1327,32.3395,171794.0
2021-10-04 13:10:00,39.09,39.26,39.08,39.26,172747.0,32.3478,32.4885,32.3395,32.4885,172747.0
2021-10-04 13:15:00,39.25,39.26,39.18,39.2,135097.0,32.4802,32.4885,32.4223,32.4388,135097.0
2021-10-04 13:20:00,39.2,39.24,39.13,39.21,125925.0,32.4388,32.4719,32.3809,32.4471,125925.0
2021-10-04 13:25:00,39.21,39.21,39.08,39.09,114259.0,32.4471,32.4471,32.3395,32.3478,114259.0
2021-10-04 13:30:00,39.09,39.19,38.99,39.13,221362.0,32.3478,32.4306,32.2651,32.3809,221362.0
2021-10-04 13:35:00,39.13,39.19,39.08,39.16,78368.0,32.3809,32.4306,32.3395,32.4057,78368.0
2021-10-04 13:40:00,39.16,39.21,39.1,39.14,122521.0,32.4057,32.4471,32.3561,32.3892,122521.0
2021-10-04 13:45:00,39.13,39.25,39.11,39.24,146510.0,32.3809,32.4802,32.3644,32.4719,146510.0
2021-10-04 13:50:00,39.25,39.28,39.13,39.21,82929.0,32.4802,32.505,32.3809,32.4471,82929.0
2021-10-04 13:55:00,39.21,39.29,39.19,39.29,75006.0,32.4471,32.5133,32.4306,32.5133,75006.0
2021-10-04 14:00:00,39.28,39.36,39.19,39.26,211637.0,32.505,32.5712,32.4306,32.4885,211637.0
2021-10-04 14:05:00,39.27,39.38,39.21,39.35,151730.0,32.4968,32.5878,32.4471,32.563,151730.0
2021-10-04 14:10:00,39.35,39.4,39.11,39.16,199924.0,32.563,32.6043,32.3644,32.4057,199924.0
2021-10-04 14:15:00,39.17,39.3,39.13,39.28,197829.0,32.414,32.5216,32.3809,32.505,197829.0
2021-10-04 14:20:00,39.29,39.38,39.28,39.32,93521.0,32.5133,32.5878,32.505,32.5381,93521.0
2021-10-04 14:25:00,39.32,39.32,39.14,39.18,144515.0,32.5381,32.5381,32.3892,32.4223,144515.0
2021-10-04 14:30:00,39.18,39.18,39.04,39.05,169007.0,32.4223,32.4223,32.3064,32.3147,169007.0
2021-10-04 14:35:00,39.04,39.08,38.93,39.01,138084.0,32.3064,32.3395,32.2154,32.2816,138084.0
2021-10-04 14:40:00,39.0,39.03,38.91,38.98,108302.0,32.2733,32.2982,32.1989,32.2568,108302.0
2021-10-04 14:45:00,38.98,39.02,38.89,38.98,80863.0,32.2568,32.2899,32.1823,32.2568,80863.0
2021-10-04 14:50:00,38.98,39.05,38.84,38.91,125791.0,32.2568,32.3147,32.1409,32.1989,125791.0
2021-10-04 14:55:00,38.92,38.94,38.87,38.9,139586.0,32.2071,32.2237,32.1658,32.1906,139586.0
2021-10-04 15:00:00,38.91,38.93,38.82,38.86,107830.0,32.1989,32.2154,32.1244,32.1575,107830.0
2021-10-04 15:05:00,38.86,38.93,38.81,38.89,129493.0,32.1575,32.2154,32.1161,32.1823,129493.0
2021-10-04 15:10:00,38.89,38.9,38.81,38.82,109523.0,32.1823,32.1906,32.1161,32.1244,109523.0
2021-10-04 15:15:00,38.82,38.89,38.71,38.8,144964.0,32.1244,32.1823,32.0333,32.1078,144964.0
2021-10-04 15:20:00,38.8,38.82,38.71,38.79,134580.0,32.1078,32.1244,32.0333,32.0995,134580.0
2021-10-04 15:25:00,38.79,38.83,38.7,38.74,127099.0,32.0995,32.1327,32.0251,32.0582,127099.0
2021-10-04 15:30:00,38.74,38.91,38.73,38.87,122894.0,32.0582,32.1989,32.0499,32.1658,122894.0
2021-10-04 15:35:00,38.86,38.9,38.79,38.79,137575.0,32.1575,32.1906,32.0995,32.0995,137575.0
2021-10-04 15:40:00,38.79,38.92,38.78,38.86,206892.0,32.0995,32.2071,32.0913,32.1575,206892.0
2021-10-04 15:45:00,38.86,38.93,38.83,38.84,221267.0,32.1575,32.2154,32.1327,32.1409,221267.0
2021-10-04 15:50:00,38.83,38.83,38.6,38.62,388407.0,32.1327,32.1327,31.9423,31.9589,388407.0
2021-10-04 15:55:00,38.61,38.79,38.6,38.76,617114.0,31.9506,32.0995,31.9423,32.0747,617114.0
2021-10-05 09:30:00,39.32,39.37,38.83,39.14,503624.0,32.5381,32.5795,32.1327,32.3892,503624.0
2021-10-05 09:35:00,39.14,39.59,39.02,39.58,306112.0,32.3892,32.7616,32.2899,32.7533,306112.0
2021-10-05 09:40:00,39.59,39.89,39.54,39.83,406425.0,32.7616,33.0098,32.7202,32.9602,406425.0
2021-10-05 09:45:00,39.82,39.91,39.62,39.74,213934.0,32.9519,33.0264,32.7864,32.8857,213934.0
2021-10-05 09:50:00,39.74,39.93,39.71,39.9,234032.0,32.8857,33.0429,32.8609,33.0181,234032.0
2021-10-05 09:55:00,39.92,39.97,39.73,39.73,226539.0,33.0346,33.076,32.8774,32.8774,226539.0
2021-10-05 10:00:00,39.73,39.91,39.71,39.77,214141.0,32.8774,33.0264,32.8609,32.9105,214141.0
2021-10-05 10:05:00,39.76,39.84,39.76,39.81,185454.0,32.9022,32.9684,32.9022,32.9436,185454.0
2021-10-05 10:10:00,39.83,40.0,39.82,39.98,199079.0,32.9602,33.1009,32.9519,33.0843,199079.0
2021-10-05 10:15:00,39.99,40.0,39.88,39.89,141060.0,33.0926,33.1009,33.0015,33.0098,141060.0
2021-10-05 10:20:00,39.89,39.97,39.86,39.88,246955.0,33.0098,33.076,32.985,33.0015,246955.0
2021-10-05 10:25:00,39.88,40.11,39.87,40.09,477366.0,33.0015,33.1919,32.9933,33.1753,477366.0
2021-10-05 10:30:00,40.1,40.12,39.96,40.0,143235.0,33.1836,33.2002,33.0677,33.1009,143235.0
2021-10-05 10:35:00,40.01,40.08,39.86,39.98,182234.0,33.1091,33.1671,32.985,33.0843,182234.0
2021-10-05 10:40:00,39.98,40.08,39.98,40.04,115369.0,33.0843,33.1671,33.0843,33.134,115369.0
2021-10-05 10:45:00,40.03,40.08,39.97,40.05,101476.0,33.1257,33.1671,33.076,33.1422,101476.0
2021-10-05 10:50:00,40.05,40.13,39.82,39.9,257906.0,33.1422,33.2084,32.9519,33.0181,257906.0
2021-10-05 10:55:00,39.9,39.92,39.69,39.73,230071.0,33.0181,33.0346,32.8443,32.8774,230071.0
2021-10-05 11:00:00,39.73,39.85,39.72,39.8,99662.0,32.8774,32.9767,32.8691,32.9353,99662.0
2021-10-05 11:05:00,39.8,39.96,39.8,39.84,112946.0,32.9353,33.0677,32.9353,32.9684,112946.0
2021-10-05 11:10:00,39.84,39.86,39.77,39.8,117765.0,32.9684,32.985,32.9105,32.9353,117765.0
2021-10-05 11:15:00,39.8,39.97,39.8,39.83,123554.0,32.9353,33.076,32.9353,32.9602,123554.0
2021-10-05 11:20:00,39.83,39.89,39.71,39.82,82993.0,32.9602,33.0098,32.8609,32.9519,82993.0
2021-10-05 11:25:00,39.82,39.86,39.75,39.84,47029.0,32.9519,32.985,32.894,32.9684,47029.0
2021-10-05 11:30:00,39.83,39.84,39.67,39.76,105640.0,32.9602,32.9684,32.8278,32.9022,105640.0
2021-10-05 11:35:00,39.76,39.82,39.7,39.72,112596.0,32.9022,32.9519,32.8526,32.8691,112596.0
2021-10-05 11:40:00,39.72,39.72,39.56,39.57,188913.0,32.8691,32.8691,32.7367,32.745,188913.0
2021-10-05 11:45:00,39.57,39.65,39.49,39.5,196133.0,32.745,32.8112,32.6788,32.6871,196133.0
2021-10-05 11:50:00,39.49,39.68,39.49,39.68,126400.0,32.6788,32.836,32.6788,32.836,126400.0
2021-10-05 11:55:00,39.67,39.73,39.62,39.72,104089.0,32.8278,32.8774,32.7864,32.8691,104089.0
2021-10-05 12:00:00,39.7,39.7,39.53,39.55,133500.0,32.8526,32.8526,32.7119,32.7285,133500.0
2021-10-05 12:05:00,39.56,39.56,39.5,39.51,144672.0,32.7367,32.7367,32.6871,32.6954,144672.0
2021-10-05 12:10:00,39.5,39.53,39.3,39.34,197459.0,32.6871,32.7119,32.5216,32.5547,197459.0
2021-10-05 12:15:00,39.34,39.36,39.16,39.17,266611.0,32.5547,32.5712,32.4057,32.414,266611.0
2021-10-05 12:20:00,39.18,39.2,38.82,38.84,358639.0,32.4223,32.4388,32.1244,32.1409,358639.0
2021-10-05 12:25:00,38.83,39.14,38.82,39.08,197703.0,32.1327,32.3892,32.1244,32.3395,197703.0
2021-10-05 12:30:00,39.08,39.16,39.05,39.08,90871.0,32.3395,32.4057,32.3147,32.3395,90871.0
2021-10-05 12:35:00,39.07,39.14,39.07,39.14,127086.0,32.3313,32.3892,32.3313,32.3892,127086.0
2021-10-05 12:40:00,39.15,39.35,39.14,39.27,157610.0,32.3975,32.563,32.3892,32.4968,157610.0
2021-10-05 12:45:00,39.28,39.34,39.22,39.27,124839.0,32.505,32.5547,32.4554,32.4968,124839.0
2021-10-05 12:50:00,39.26,39.39,39.23,39.34,197615.0,32.4885,32.5961,32.4637,32.5547,197615.0
2021-10-05 12:55:00,39.33,39.7,39.33,39.69,462140.0,32.5464,32.8526,32.5464,32.8443,462140.0
2021-10-05 13:00:00,39.69,39.69,39.5,39.64,385696.0,32.8443,32.8443,32.6871,32.8029,385696.0
2021-10-05 13:05:00,39.64,39.77,39.6,39.73,256212.0,32.8029,32.9105,32.7698,32.8774,256212.0
2021-10-05 13:10:00,39.73,39.77,39.72,39.76,108172.0,32.8774,32.9105,32.8691,32.9022,108172.0
2021-10-05 13:15:00,39.76,39.83,39.59,39.61,199050.0,32.9022,32.9602,32.7616,32.7781,199050.0
2021-10-05 13:20:00,39.61,39.69,39.6,39.67,74131.0,32.7781,32.8443,32.7698,32.8278,74131.0
2021-10-05 13:25:00,39.67,39.72,39.65,39.67,114436.0,32.8278,32.8691,32.8112,32.8278,114436.0
2021-10-05 13:30:00,39.66,39.67,39.47,39.53,187091.0,32.8195,32.8278,32.6623,32.7119,187091.0
2021-10-05 13:35:00,39.53,39.58,39.47,39.55,71305.0,32.7119,32.7533,32.6623,32.7285,71305.0
2021-10-05 13:40:00,39.55,39.66,39.54,39.65,112124.0,32.7285,32.8195,32.7202,32.8112,112124.0
2021-10-05 13:45:00,39.65,39.69,39.62,39.63,104957.0,32.8112,32.8443,32.7864,32.7947,104957.0
2021-10-05 13:50:00,39.63,39.69,39.58,39.59,82351.0,32.7947,32.8443,32.7533,32.7616,82351.0
2021-10-05 13:55:00,39.58,39.8,39.58,39.79,82980.0,32.7533,32.9353,32.7533,32.9271,82980.0
2021-10-05 14:00:00,39.8,39.89,39.77,39.87,102294.0,32.9353,33.0098,32.9105,32.9933,102294.0
2021-10-05 14:05:00,39.88,39.88,39.73,39.81,110870.0,33.0015,33.0015,32.8774,32.9436,110870.0
2021-10-05 14:10:00,39.8,39.83,39.75,39.78,72388.0,32.9353,32.9602,32.894,32.9188,72388.0
2021-10-05 14:15:00,39.79,39.8,39.69,39.7,77792.0,32.9271,32.9353,32.8443,32.8526,77792.0
2021-10-05 14:20:00,39.7,39.7,39.54,39.57,101949.0,32.8526,32.8526,32.7202,32.745,101949.0
2021-10-05 14:25:00,39.57,39.64,39.51,39.62,79148.0,32.745,32.8029,32.6954,32.7864,79148.0
2021-10-05 14:30:00,39.62,39.71,39.58,39.68,123106.0,32.7864,32.8609,32.7533,32.836,123106.0
2021-10-05 14:35:00,39.68,39.68,39.58,39.66,71290.0,32.836,32.836,32.7533,32.8195,71290.0
2021-10-05 14:40:00,39.65,39.74,39.62,39.67,61973.0,32.8112,32.8857,32.7864,32.8278,61973.0
2021-10-05 14:45:00,39.67,39.73,39.64,39.71,61373.0,32.8278,32.8774,32.8029,32.8609,61373.0
2021-10-05 14:50:00,39.71,39.78,39.7,39.77,123639.0,32.8609,32.9188,32.8526,32.9105,123639.0
2021-10-05 14:55:00,39.77,39.9,39.76,39.88,221765.0,32.9105,33.0181,32.9022,33.0015,221765.0
2021-10-05 15:00:00,39.87,39.99,39.86,39.98,230393.0,32.9933,33.0926,32.985,33.0843,230393.0
2021-10-05 15:05:00,39.98,40.13,39.98,40.08,245762.0,33.0843,33.2084,33.0843,33.1671,245762.0
2021-10-05 15:10:00,40.08,40.18,40.07,40.16,167311.0,33.1671,33.2498,33.1588,33.2333,167311.0
2021-10-05 15:15:00,40.16,40.18,39.87,39.89,224932.0,33.2333,33.2498,32.9933,33.0098,224932.0
2021-10-05 15:20:00,39.89,39.97,39.86,39.95,148017.0,33.0098,33.076,32.985,33.0595,148017.0
2021-10-05 15:25:00,39.96,40.03,39.93,40.02,93703.0,33.0677,33.1257,33.0429,33.1174,93703.0
2021-10-05 15:30:00,40.02,40.11,39.99,40.07,139937.0,33.1174,33.1919,33.0926,33.1588,139937.0
2021-10-05 15:35:00,40.07,40.17,40.05,40.13,198419.0,33.1588,33.2415,33.1422,33.2084,198419.0
2021-10-05 15:40:00,40.13,40.25,40.12,40.15,260811.0,33.2084,33.3077,33.2002,33.225,260811.0
2021-10-05 15:45:00,40.15,40.16,40.06,40.1,347482.0,33.225,33.2333,33.1505,33.1836,347482.0
2021-10-05 15:50:00,40.11,40.15,40.06,40.06,278812.0,33.1919,33.225,33.1505,33.1505,278812.0
2021-10-05 15:55:00,40.05,40.11,40.03,40.07,1093485.0,33.1422,33.1919,33.1257,33.1588,1093485.0
2021-10-06 09:30:00,39.02,39.7,39.0,39.67,576424.0,32.2899,32.8526,32.2733,32.8278,576424.0
2021-10-06 09:35:00,39.67,39.78,39.33,39.59,277962.0,32.8278,32.9188,32.5464,32.7616,277962.0
2021-10-06 09:40:00,39.59,39.67,38.86,38.93,336791.0,32.7616,32.8278,32.1575,32.2154,336791.0
2021-10-06 09:45:00,38.93,39.23,38.82,38.87,410701.0,32.2154,32.4637,32.1244,32.1658,410701.0
2021-10-06 09:50:00,38.85,38.89,38.48,38.51,613251.0,32.1492,32.1823,31.843,31.8678,613251.0
2021-10-06 09:55:00,38.51,38.62,38.24,38.31,416369.0,31.8678,31.9589,31.6444,31.7023,416369.0
2021-10-06 10:00:00,38.31,38.31,38.11,38.28,303502.0,31.7023,31.7023,31.5368,31.6775,303502.0
2021-10-06 10:05:00,38.27,38.29,38.04,38.14,366988.0,31.6692,31.6858,31.4789,31.5617,366988.0
2021-10-06 10:10:00,38.14,38.41,38.04,38.39,320146.0,31.5617,31.7851,31.4789,31.7685,320146.0
2021-10-06 10:15:00,38.39,38.39,38.1,38.12,271758.0,31.7685,31.7685,31.5286,31.5451,271758.0
2021-10-06 10:20:00,38.11,38.39,38.09,38.39,174757.0,31.5368,31.7685,31.5203,31.7685,174757.0
2021-10-06 10:25:00,38.4,38.41,38.18,38.2,153878.0,31.7768,31.7851,31.5948,31.6113,153878.0
2021-10-06 10:30:00,38.19,38.47,38.11,38.37,361533.0,31.603,31.8347,31.5368,31.752,361533.0
2021-10-06 10:35:00,38.37,38.39,38.11,38.27,259714.0,31.752,31.7685,31.5368,31.6692,259714.0
2021-10-06 10:40:00,38.27,38.32,38.11,38.14,217769.0,31.6692,31.7106,31.5368,31.5617,217769.0
2021-10-06 10:45:00,38.12,38.22,38.06,38.13,144533.0,31.5451,31.6279,31.4955,31.5534,144533.0
2021-10-06 10:50:00,38.15,38.49,38.13,38.48,311778.0,31.5699,31.8513,31.5534,31.843,311778.0
2021-10-06 10:55:00,38.47,38.5,38.34,38.47,166794.0,31.8347,31.8596,31.7272,31.8347,166794.0
2021-10-06 11:00:00,38.48,38.78,38.47,38.75,268160.0,31.843,32.0913,31.8347,32.0664,268160.0
2021-10-06 11:05:00,38.74,38.87,38.69,38.75,243148.0,32.0582,32.1658,32.0168,32.0664,243148.0
2021-10-06 11:10:00,38.75,38.78,38.53,38.71,292247.0,32.0664,32.0913,31.8844,32.0333,292247.0
2021-10-06 11:15:00,38.7,38.79,38.67,38.75,162590.0,32.0251,32.0995,32.0002,32.0664,162590.0
2021-10-06 11:20:00,38.75,38.77,38.67,38.7,137726.0,32.0664,32.083,32.0002,32.0251,137726.0
2021-10-06 11:25:00,38.7,38.77,38.68,38.76,148911.0,32.0251,32.083,32.0085,32.0747,148911.0
2021-10-06 11:30:00,38.76,38.78,38.61,38.68,148080.0,32.0747,32.0913,31.9506,32.0085,148080.0
2021-10-06 11:35:00,38.69,38.81,38.64,38.76,159615.0,32.0168,32.1161,31.9754,32.0747,159615.0
2021-10-06 11:40:00,38.76,38.76,38.58,38.66,151986.0,32.0747,32.0747,31.9258,31.992,151986.0
2021-10-06 11:45:00,38.67,38.79,38.64,38.73,188436.0,32.0002,32.0995,31.9754,32.0499,188436.0
2021-10-06 11:50:00,38.75,39.04,38.73,39.04,338435.0,32.0664,32.3064,32.0499,32.3064,338435.0
2021-10-06 11:55:00,39.04,39.07,38.97,39.01,113607.0,32.3064,32.3313,32.2485,32.2816,113607.0
2021-10-06 12:00:00,39.01,39.03,38.93,38.96,80982.0,32.2816,32.2982,32.2154,32.2402,80982.0
2021-10-06 12:05:00,38.95,38.99,38.68,38.73,212630.0,32.232,32.2651,32.0085,32.0499,212630.0
2021-10-06 12:10:00,38.73,38.76,38.53,38.55,120340.0,32.0499,32.0747,31.8844,31.9009,120340.0
2021-10-06 12:15:00,38.55,38.58,38.46,38.46,137911.0,31.9009,31.9258,31.8265,31.8265,137911.0
2021-10-06 12:20:00,38.46,38.46,38.38,38.41,103953.0,31.8265,31.8265,31.7603,31.7851,103953.0
2021-10-06 12:25:00,38.41,38.43,38.3,38.4,165082.0,31.7851,31.8016,31.6941,31.7768,165082.0
2021-10-06 12:30:00,38.4,38.55,38.35,38.55,161444.0,31.7768,31.9009,31.7354,31.9009,161444.0
2021-10-06 12:35:00,38.55,38.58,38.44,38.52,194698.0,31.9009,31.9258,31.8099,31.8761,194698.0
2021-10-06 12:40:00,38.52,38.7,38.51,38.69,105254.0,31.8761,32.0251,31.8678,32.0168,105254.0
2021-10-06 12:45:00,38.69,38.7,38.54,38.61,74876.0,32.0168,32.0251,31.8927,31.9506,74876.0
2021-10-06 12:50:00,38.62,38.79,38.62,38.77,176293.0,31.9589,32.0995,31.9589,32.083,176293.0
2021-10-06 12:55:00,38.77,38.84,38.76,38.81,86890.0,32.083,32.1409,32.0747,32.1161,86890.0
2021-10-06 13:00:00,38.82,38.85,38.66,38.7,165493.0,32.1244,32.1492,31.992,32.0251,165493.0
2021-10-06 13:05:00,38.69,38.71,38.58,38.6,95810.0,32.0168,32.0333,31.9258,31.9423,95810.0
2021-10-06 13:10:00,38.6,38.66,38.57,38.64,82140.0,31.9423,31.992,31.9175,31.9754,82140.0
2021-10-06 13:15:00,38.64,38.67,38.54,38.66,83893.0,31.9754,32.0002,31.8927,31.992,83893.0
2021-10-06 13:20:00,38.67,38.69,38.53,38.6,88959.0,32.0002,32.0168,31.8844,31.9423,88959.0
2021-10-06 13:25:00,38.6,38.72,38.58,38.72,51218.0,31.9423,32.0416,31.9258,32.0416,51218.0
2021-10-06 13:30:00,38.72,38.81,38.71,38.79,111727.0,32.0416,32.1161,32.0333,32.0995,111727.0
2021-10-06 13:35:00,38.79,38.88,38.75,38.84,73283.0,32.0995,32.174,32.0664,32.1409,73283.0
2021-10-06 13:40:00,38.85,38.88,38.79,38.87,77444.0,32.1492,32.174,32.0995,32.1658,77444.0
2021-10-06 13:45:00,38.86,38.93,38.8,38.8,60627.0,32.1575,32.2154,32.1078,32.1078,60627.0
2021-10-06 13:50:00,38.82,38.83,38.59,38.59,117972.0,32.1244,32.1327,31.934,31.934,117972.0
2021-10-06 13:55:00,38.59,38.71,38.55,38.69,68272.0,31.934,32.0333,31.9009,32.0168,68272.0
2021-10-06 14:00:00,38.71,38.84,38.68,38.75,94256.0,32.0333,32.1409,32.0085,32.0664,94256.0
2021-10-06 14:05:00,38.75,38.93,38.69,38.93,110057.0,32.0664,32.2154,32.0168,32.2154,110057.0
2021-10-06 14:10:00,38.91,38.97,38.68,38.71,108111.0,32.1989,32.2485,32.0085,32.0333,108111.0
2021-10-06 14:15:00,38.71,38.82,38.71,38.74,82705.0,32.0333,32.1244,32.0333,32.0582,82705.0
2021-10-06 14:20:00,38.75,38.84,38.74,38.77,62878.0,32.0664,32.1409,32.0582,32.083,62878.0
2021-10-06 14:25:00,38.76,38.92,38.76,38.89,79052.0,32.0747,32.2071,32.0747,32.1823,79052.0
2021-10-06 14:30:00,38.88,38.89,38.78,38.83,105104.0,32.174,32.1823,32.0913,32.1327,105104.0
2021-10-06 14:35:00,38.84,38.91,38.74,38.8,98553.0,32.1409,32.1989,32.0582,32.1078,98553.0
2021-10-06 14:40:00,38.8,38.86,38.79,38.8,69424.0,32.1078,32.1575,32.0995,32.1078,69424.0
2021-10-06 14:45:00,38.81,38.86,38.77,38.8,64612.0,32.1161,32.1575,32.083,32.1078,64612.0
2021-10-06 14:50:00,38.79,38.83,38.72,38.79,99216.0,32.0995,32.1327,32.0416,32.0995,99216.0
2021-10-06 14:55:00,38.8,38.81,38.67,38.68,88833.0,32.1078,32.1161,32.0002,32.0085,88833.0
2021-10-06 15:00:00,38.68,38.79,38.68,38.75,64236.0,32.0085,32.0995,32.0085,32.0664,64236.0
2021-10-06 15:05:00,38.76,38.83,38.74,38.77,82951.0,32.0747,32.1327,32.0582,32.083,82951.0
2021-10-06 15:10:00,38.77,38.81,38.64,38.74,75938.0,32.083,32.1161,31.9754,32.0582,75938.0
2021-10-06 15:15:00,38.74,38.8,38.69,38.71,70286.0,32.0582,32.1078,32.0168,32.0333,70286.0
2021-10-06 15:20:00,38.71,38.78,38.67,38.77,71131.0,32.0333,32.0913,32.0002,32.083,71131.0
2021-10-06 15:25:00,38.77,38.84,38.69,38.7,99266.0,32.083,32.1409,32.0168,32.0251,99266.0
2021-10-06 15:30:00,38.7,38.71,38.54,38.55,138264.0,32.0251,32.0333,31.8927,31.9009,138264.0
2021-10-06 15:35:00,38.55,38.64,38.53,38.63,152107.0,31.9009,31.9754,31.8844,31.9671,152107.0
2021-10-06 15:40:00,38.64,38.64,38.55,38.6,145123.0,31.9754,31.9754,31.9009,31.9423,145123.0
2021-10-06 15:45:00,38.59,38.61,38.52,38.55,191904.0,31.934,31.9506,31.8761,31.9009,191904.0
2021-10-06 15:50:00,38.55,38.62,38.54,38.57,304591.0,31.9009,31.9589,31.8927,31.9175,304591.0
2021-10-06 15:55:00,38.57,38.69,38.56,38.68,594150.0,31.9175,32.0168,31.9092,32.0085,594150.0
2021-10-07 09:30:00,38.81,38.98,38.38,38.52,400987.0,32.1161,32.2568,31.7603,31.8761,400987.0
2021-10-07 09:35:00,38.49,38.62,38.23,38.57,314548.0,31.8513,31.9589,31.6361,31.9175,314548.0
2021-10-07 09:40:00,38.6,38.67,38.29,38.3,175536.0,31.9423,32.0002,31.6858,31.6941,175536.0
2021-10-07 09:45:00,38.29,38.33,38.11,38.19,303624.0,31.6858,31.7189,31.5368,31.603,303624.0
2021-10-07 09:50:00,38.19,38.33,37.85,37.92,327153.0,31.603,31.7189,31.3217,31.3796,327153.0
2021-10-07 09:55:00,37.93,37.98,37.84,37.87,257372.0,31.3879,31.4293,31.3134,31.3382,257372.0
2021-10-07 10:00:00,37.87,38.02,37.84,37.93,280335.0,31.3382,31.4624,31.3134,31.3879,280335.0
2021-10-07 10:05:00,37.92,37.95,37.51,37.55,252745.0,31.3796,31.4044,31.0403,31.0734,252745.0
2021-10-07 10:10:00,37.56,37.85,37.52,37.7,257238.0,31.0817,31.3217,31.0486,31.1976,257238.0
2021-10-07 10:15:00,37.7,37.89,37.69,37.86,139817.0,31.1976,31.3548,31.1893,31.33,139817.0
2021-10-07 10:20:00,37.86,37.98,37.81,37.98,156179.0,31.33,31.4293,31.2886,31.4293,156179.0
2021-10-07 10:25:00,37.97,38.26,37.96,38.15,243560.0,31.421,31.661,31.4127,31.5699,243560.0
2021-10-07 10:30:00,38.14,38.15,37.84,38.01,275779.0,31.5617,31.5699,31.3134,31.4541,275779.0
2021-10-07 10:35:00,38.01,38.1,37.84,37.89,140169.0,31.4541,31.5286,31.3134,31.3548,140169.0
2021-10-07 10:40:00,37.89,38.06,37.88,37.98,113886.0,31.3548,31.4955,31.3465,31.4293,113886.0
2021-10-07 10:45:00,37.98,38.16,37.97,38.13,158334.0,31.4293,31.5782,31.421,31.5534,158334.0
2021-10-07 10:50:00,38.12,38.22,38.11,38.13,101391.0,31.5451,31.6279,31.5368,31.5534,101391.0
2021-10-07 10:55:00,38.12,38.13,38.06,38.09,106712.0,31.5451,31.5534,31.4955,31.5203,106712.0
2021-10-07 11:00:00,38.09,38.12,37.97,38.04,87406.0,31.5203,31.5451,31.421,31.4789,87406.0
2021-10-07 11:05:00,38.03,38.37,38.03,38.37,197741.0,31.4706,31.752,31.4706,31.752,197741.0
2021-10-07 11:10:00,38.36,38.37,38.2,38.2,147552.0,31.7437,31.752,31.6113,31.6113,147552.0
2021-10-07 11:15:00,38.19,38.3,38.15,38.3,177249.0,31.603,31.6941,31.5699,31.6941,177249.0
2021-10-07 11:20:00,38.3,38.44,38.29,38.43,115314.0,31.6941,31.8099,31.6858,31.8016,115314.0
2021-10-07 11:25:00,38.42,38.49,38.34,38.48,114981.0,31.7934,31.8513,31.7272,31.843,114981.0
2021-10-07 11:30:00,38.49,38.61,38.48,38.58,183581.0,31.8513,31.9506,31.843,31.9258,183581.0
2021-10-07 11:35:00,38.57,38.58,38.43,38.43,138896.0,31.9175,31.9258,31.8016,31.8016,138896.0
2021-10-07 11:40:00,38.44,38.48,38.38,38.47,91630.0,31.8099,31.843,31.7603,31.8347,91630.0
2021-10-07 11:45:00,38.47,38.54,38.43,38.45,74262.0,31.8347,31.8927,31.8016,31.8182,74262.0
2021-10-07 11:50:00,38.45,38.5,38.36,38.36,120601.0,31.8182,31.8596,31.7437,31.7437,120601.0
2021-10-07 11:55:00,38.36,38.54,38.34,38.47,141973.0,31.7437,31.8927,31.7272,31.8347,141973.0
2021-10-07 12:00:00,38.47,38.63,38.46,38.57,172892.0,31.8347,31.9671,31.8265,31.9175,172892.0
2021-10-07 12:05:00,38.57,38.58,38.46,38.52,71891.0,31.9175,31.9258,31.8265,31.8761,71891.0
2021-10-07 12:10:00,38.51,38.51,38.37,38.43,71224.0,31.8678,31.8678,31.752,31.8016,71224.0
2021-10-07 12:15:00,38.43,38.49,38.4,38.46,72056.0,31.8016,31.8513,31.7768,31.8265,72056.0
2021-10-07 12:20:00,38.46,38.54,38.38,38.46,213369.0,31.8265,31.8927,31.7603,31.8265,213369.0
2021-10-07 12:25:00,38.45,38.55,38.44,38.48,122980.0,31.8182,31.9009,31.8099,31.843,122980.0
2021-10-07 12:30:00,38.48,38.53,38.43,38.51,83935.0,31.843,31.8844,31.8016,31.8678,83935.0
2021-10-07 12:35:00,38.51,38.51,38.41,38.44,71203.0,31.8678,31.8678,31.7851,31.8099,71203.0
2021-10-07 12:40:00,38.43,38.57,38.42,38.57,82488.0,31.8016,31.9175,31.7934,31.9175,82488.0
2021-10-07 12:45:00,38.56,38.56,38.4,38.41,70778.0,31.9092,31.9092,31.7768,31.7851,70778.0
2021-10-07 12:50:00,38.42,38.43,38.35,38.4,105519.0,31.7934,31.8016,31.7354,31.7768,105519.0
2021-10-07 12:55:00,38.4,38.55,38.39,38.46,278133.0,31.7768,31.9009,31.7685,31.8265,278133.0
2021-10-07 13:00:00,38.45,38.59,38.42,38.55,104267.0,31.8182,31.934,31.7934,31.9009,104267.0
2021-10-07 13:05:00,38.54,38.63,38.51,38.62,96318.0,31.8927,31.9671,31.8678,31.9589,96318.0
2021-10-07 13:10:00,38.62,38.7,38.61,38.62,113943.0,31.9589,32.0251,31.9506,31.9589,113943.0
2021-10-07 13:15:00,38.62,38.64,38.55,38.58,37005.0,31.9589,31.9754,31.9009,31.9258,37005.0
2021-10-07 13:20:00,38.58,38.64,38.55,38.58,41890.0,31.9258,31.9754,31.9009,31.9258,41890.0
2021-10-07 13:25:00,38.58,38.65,38.53,38.65,56829.0,31.9258,31.9837,31.8844,31.9837,56829.0
2021-10-07 13:30:00,38.64,38.7,38.63,38.64,83674.0,31.9754,32.0251,31.9671,31.9754,83674.0
2021-10-07 13:35:00,38.63,38.68,38.59,38.68,61340.0,31.9671,32.0085,31.934,32.0085,61340.0
2021-10-07 13:40:00,38.68,38.68,38.6,38.62,31962.0,32.0085,32.0085,31.9423,31.9589,31962.0
2021-10-07 13:45:00,38.62,38.68,38.58,38.64,63357.0,31.9589,32.0085,31.9258,31.9754,63357.0
2021-10-07 13:50:00,38.64,38.64,38.59,38.62,49758.0,31.9754,31.9754,31.934,31.9589,49758.0
2021-10-07 13:55:00,38.62,38.62,38.53,38.55,67660.0,31.9589,31.9589,31.8844,31.9009,67660.0
2021-10-07 14:00:00,38.55,38.56,38.49,38.53,84837.0,31.9009,31.9092,31.8513,31.8844,84837.0
2021-10-07 14:05:00,38.53,38.55,38.48,38.48,63609.0,31.8844,31.9009,31.843,31.843,63609.0
2021-10-07 14:10:00,38.48,38.6,38.45,38.6,115919.0,31.843,31.9423,31.8182,31.9423,115919.0
2021-10-07 14:15:00,38.6,38.68,38.59,38.61,87287.0,31.9423,32.0085,31.934,31.9506,87287.0
2021-10-07 14:20:00,38.6,38.68,38.58,38.67,117856.0,31.9423,32.0085,31.9258,32.0002,117856.0
2021-10-07 14:25:00,38.67,38.69,38.62,38.67,67138.0,32.0002,32.0168,31.9589,32.0002,67138.0
2021-10-07 14:30:00,38.66,38.74,38.65,38.73,133867.0,31.992,32.0582,31.9837,32.0499,133867.0
2021-10-07 14:35:00,38.74,38.77,38.67,38.75,69950.0,32.0582,32.083,32.0002,32.0664,69950.0
2021-10-07 14:40:00,38.75,38.75,38.65,38.66,64436.0,32.0664,32.0664,31.9837,31.992,64436.0
2021-10-07 14:45:00,38.66,38.7,38.62,38.66,64715.0,31.992,32.0251,31.9589,31.992,64715.0
2021-10-07 14:50:00,38.66,38.67,38.52,38.54,136340.0,31.992,32.0002,31.8761,31.8927,136340.0
2021-10-07 14:55:00,38.53,38.57,38.51,38.52,64054.0,31.8844,31.9175,31.8678,31.8761,64054.0
2021-10-07 15:00:00,38.52,38.61,38.47,38.55,90823.0,31.8761,31.9506,31.8347,31.9009,90823.0
2021-10-07 15:05:00,38.55,38.66,38.54,38.66,70016.0,31.9009,31.992,31.8927,31.992,70016.0
2021-10-07 15:10:00,38.66,38.75,38.63,38.7,81499.0,31.992,32.0664,31.9671,32.0251,81499.0
2021-10-07 15:15:00,38.7,38.72,38.66,38.66,78471.0,32.0251,32.0416,31.992,31.992,78471.0
2021-10-07 15:20:00,38.67,38.67,38.6,38.63,88507.0,32.0002,32.0002,31.9423,31.9671,88507.0
2021-10-07 15:25:00,38.63,38.65,38.52,38.54,100000.0,31.9671,31.9837,31.8761,31.8927,100000.0
2021-10-07 15:30:00,38.54,38.54,38.47,38.52,134713.0,31.8927,31.8927,31.8347,31.8761,134713.0
2021-10-07 15:35:00,38.52,38.54,38.44,38.45,160068.0,31.8761,31.8927,31.8099,31.8182,160068.0
2021-10-07 15:40:00,38.45,38.47,38.4,38.41,143001.0,31.8182,31.8347,31.7768,31.7851,143001.0
2021-10-07 15:45:00,38.41,38.55,38.37,38.55,365926.0,31.7851,31.9009,31.752,31.9009,365926.0
2021-10-07 15:50:00,38.53,38.54,38.33,38.38,427289.0,31.8844,31.8927,31.7189,31.7603,427289.0
2021-10-07 15:55:00,38.38,38.44,38.36,38.41,648088.0,31.7603,31.8099,31.7437,31.7851,648088.0
2021-10-08 09:30:00,39.0,39.37,38.99,39.22,329178.0,32.2733,32.5795,32.2651,32.4554,329178.0
2021-10-08 09:35:00,39.24,39.26,38.84,39.04,124931.0,32.4719,32.4885,32.1409,32.3064,124931.0
2021-10-08 09:40:00,39.04,39.23,39.01,39.1,141453.0,32.3064,32.4637,32.2816,32.3561,141453.0
2021-10-08 09:45:00,39.1,39.21,39.05,39.15,145279.0,32.3561,32.4471,32.3147,32.3975,145279.0
2021-10-08 09:50:00,39.14,39.18,38.86,39.16,225242.0,32.3892,32.4223,32.1575,32.4057,225242.0
2021-10-08 09:55:00,39.16,39.26,39.06,39.07,116412.0,32.4057,32.4885,32.323,32.3313,116412.0
2021-10-08 10:00:00,39.05,39.3,39.05,39.3,197282.0,32.3147,32.5216,32.3147,32.5216,197282.0
2021-10-08 10:05:00,39.3,39.31,39.06,39.3,140033.0,32.5216,32.5299,32.323,32.5216,140033.0
2021-10-08 10:10:00,39.3,39.45,39.18,39.42,158701.0,32.5216,32.6457,32.4223,32.6209,158701.0
2021-10-08 10:15:00,39.41,39.63,39.4,39.59,223093.0,32.6126,32.7947,32.6043,32.7616,223093.0
2021-10-08 10:20:00,39.59,39.82,39.53,39.81,254630.0,32.7616,32.9519,32.7119,32.9436,254630.0
2021-10-08 10:25:00,39.81,39.87,39.69,39.86,147081.0,32.9436,32.9933,32.8443,32.985,147081.0
2021-10-08 10:30:00,39.86,39.94,39.82,39.83,151317.0,32.985,33.0512,32.9519,32.9602,151317.0
2021-10-08 10:35:00,39.84,39.89,39.69,39.73,105694.0,32.9684,33.0098,32.8443,32.8774,105694.0
2021-10-08 10:40:00,39.72,39.8,39.63,39.7,113229.0,32.8691,32.9353,32.7947,32.8526,113229.0
2021-10-08 10:45:00,39.7,39.71,39.55,39.62,114627.0,32.8526,32.8609,32.7285,32.7864,114627.0
2021-10-08 10:50:00,39.62,39.66,39.56,39.64,121309.0,32.7864,32.8195,32.7367,32.8029,121309.0
2021-10-08 10:55:00,39.64,39.65,39.49,39.56,100423.0,32.8029,32.8112,32.6788,32.7367,100423.0
2021-10-08 11:00:00,39.56,39.64,39.52,39.55,76063.0,32.7367,32.8029,32.7036,32.7285,76063.0
2021-10-08 11:05:00,39.55,39.71,39.55,39.7,85282.0,32.7285,32.8609,32.7285,32.8526,85282.0
2021-10-08 11:10:00,39.71,39.74,39.61,39.67,76475.0,32.8609,32.8857,32.7781,32.8278,76475.0
2021-10-08 11:15:00,39.66,39.67,39.55,39.58,58867.0,32.8195,32.8278,32.7285,32.7533,58867.0
2021-10-08 11:20:00,39.58,39.61,39.55,39.59,59339.0,32.7533,32.7781,32.7285,32.7616,59339.0
2021-10-08 11:25:00,39.59,39.68,39.57,39.67,91166.0,32.7616,32.836,32.745,32.8278,91166.0
2021-10-08 11:30:00,39.66,39.73,39.49,39.52,95343.0,32.8195,32.8774,32.6788,32.7036,95343.0
2021-10-08 11:35:00,39.52,39.54,39.39,39.48,118958.0,32.7036,32.7202,32.5961,32.6705,118958.0
2021-10-08 11:40:00,39.48,39.51,39.41,39.47,48739.0,32.6705,32.6954,32.6126,32.6623,48739.0
2021-10-08 11:45:00,39.46,39.5,39.39,39.42,61633.0,32.654,32.6871,32.5961,32.6209,61633.0
2021-10-08 11:50:00,39.43,39.49,39.36,39.46,92001.0,32.6292,32.6788,32.5712,32.654,92001.0
2021-10-08 11:55:00,39.46,39.47,39.35,39.35,56718.0,32.654,32.6623,32.563,32.563,56718.0
2021-10-08 12:00:00,39.36,39.36,39.28,39.3,103039.0,32.5712,32.5712,32.505,32.5216,103039.0
2021-10-08 12:05:00,39.3,39.31,39.22,39.22,64800.0,32.5216,32.5299,32.4554,32.4554,64800.0
2021-10-08 12:10:00,39.22,39.27,39.15,39.17,57245.0,32.4554,32.4968,32.3975,32.414,57245.0
2021-10-08 12:15:00,39.17,39.18,38.99,38.99,147205.0,32.414,32.4223,32.2651,32.2651,147205.0
2021-10-08 12:20:00,39.0,39.01,38.91,38.92,135920.0,32.2733,32.2816,32.1989,32.2071,135920.0
2021-10-08 12:25:00,38.92,38.92,38.82,38.92,254309.0,32.2071,32.2071,32.1244,32.2071,254309.0
2021-10-08 12:30:00,38.92,39.03,38.91,38.96,194888.0,32.2071,32.2982,32.1989,32.2402,194888.0
2021-10-08 12:35:00,38.97,39.06,38.95,39.06,107953.0,32.2485,32.323,32.232,32.323,107953.0
2021-10-08 12:40:00,39.08,39.15,39.03,39.14,77846.0,32.3395,32.3975,32.2982,32.3892,77846.0
2021-10-08 12:45:00,39.13,39.18,39.11,39.18,87988.0,32.3809,32.4223,32.3644,32.4223,87988.0
2021-10-08 12:50:00,39.18,39.24,39.16,39.21,89953.0,32.4223,32.4719,32.4057,32.4471,89953.0
2021-10-08 12:55:00,39.22,39.24,39.16,39.21,115465.0,32.4554,32.4719,32.4057,32.4471,115465.0
2021-10-08 13:00:00,39.21,39.37,39.2,39.37,202658.0,32.4471,32.5795,32.4388,32.5795,202658.0
2021-10-08 13:05:00,39.37,39.38,39.31,39.34,89975.0,32.5795,32.5878,32.5299,32.5547,89975.0
2021-10-08 13:10:00,39.34,39.42,39.34,39.4,108276.0,32.5547,32.6209,32.5547,32.6043,108276.0
2021-10-08 13:15:00,39.39,39.42,39.27,39.33,191207.0,32.5961,32.6209,32.4968,32.5464,191207.0
2021-10-08 13:20:00,39.33,39.39,39.31,39.38,63519.0,32.5464,32.5961,32.5299,32.5878,63519.0
2021-10-08 13:25:00,39.38,39.43,39.26,39.28,60745.0,32.5878,32.6292,32.4885,32.505,60745.0
2021-10-08 13:30:00,39.27,39.39,39.22,39.35,90654.0,32.4968,32.5961,32.4554,32.563,90654.0
2021-10-08 13:35:00,39.34,39.38,39.3,39.37,38249.0,32.5547,32.5878,32.5216,32.5795,38249.0
2021-10-08 13:40:00,39.38,39.42,39.37,39.41,45797.0,32.5878,32.6209,32.5795,32.6126,45797.0
2021-10-08 13:45:00,39.41,39.46,39.39,39.45,59344.0,32.6126,32.654,32.5961,32.6457,59344.0
2021-10-08 13:50:00,39.45,39.52,39.44,39.52,66802.0,32.6457,32.7036,32.6374,32.7036,66802.0
2021-10-08 13:55:00,39.51,39.59,39.51,39.53,80040.0,32.6954,32.7616,32.6954,32.7119,80040.0
2021-10-08 14:00:00,39.53,39.64,39.52,39.62,61787.0,32.7119,32.8029,32.7036,32.7864,61787.0
2021-10-08 14:05:00,39.62,39.65,39.58,39.6,78361.0,32.7864,32.8112,32.7533,32.7698,78361.0
2021-10-08 14:10:00,39.6,39.69,39.58,39.66,80477.0,32.7698,32.8443,32.7533,32.8195,80477.0
2021-10-08 14:15:00,39.66,39.76,39.65,39.73,128912.0,32.8195,32.9022,32.8112,32.8774,128912.0
2021-10-08 14:20:00,39.73,39.76,39.69,39.75,66652.0,32.8774,32.9022,32.8443,32.894,66652.0
2021-10-08 14:25:00,39.75,39.83,39.73,39.82,144597.0,32.894,32.9602,32.8774,32.9519,144597.0
2021-10-08 14:30:00,39.82,39.87,39.8,39.83,84791.0,32.9519,32.9933,32.9353,32.9602,84791.0
2021-10-08 14:35:00,39.81,39.83,39.73,39.74,83086.0,32.9436,32.9602,32.8774,32.8857,83086.0
2021-10-08 14:40:00,39.74,39.75,39.69,39.73,86000.0,32.8857,32.894,32.8443,32.8774,86000.0
2021-10-08 14:45:00,39.73,39.75,39.71,39.74,77261.0,32.8774,32.894,32.8609,32.8857,77261.0
2021-10-08 14:50:00,39.73,39.79,39.72,39.77,62718.0,32.8774,32.9271,32.8691,32.9105,62718.0
2021-10-08 14:55:00,39.77,39.86,39.76,39.8,62486.0,32.9105,32.985,32.9022,32.9353,62486.0
2021-10-08 15:00:00,39.82,39.86,39.8,39.82,53207.0,32.9519,32.985,32.9353,32.9519,53207.0
2021-10-08 15:05:00,39.82,39.87,39.81,39.82,60087.0,32.9519,32.9933,32.9436,32.9519,60087.0
2021-10-08 15:10:00,39.81,39.9,39.81,39.88,61468.0,32.9436,33.0181,32.9436,33.0015,61468.0
2021-10-08 15:15:00,39.88,39.9,39.85,39.89,52224.0,33.0015,33.0181,32.9767,33.0098,52224.0
2021-10-08 15:20:00,39.89,39.93,39.86,39.89,105052.0,33.0098,33.0429,32.985,33.0098,105052.0
2021-10-08 15:25:00,39.9,39.96,39.89,39.92,91072.0,33.0181,33.0677,33.0098,33.0346,91072.0
2021-10-08 15:30:00,39.92,39.97,39.89,39.95,127345.0,33.0346,33.076,33.0098,33.0595,127345.0
2021-10-08 15:35:00,39.95,39.96,39.86,39.89,162314.0,33.0595,33.0677,32.985,33.0098,162314.0
2021-10-08 15:40:00,39.88,39.95,39.86,39.88,151525.0,33.0015,33.0595,32.985,33.0015,151525.0
2021-10-08 15:45:00,39.87,39.9,39.85,39.88,161931.0,32.9933,33.0181,32.9767,33.0015,161931.0
2021-10-08 15:50:00,39.87,39.91,39.84,39.91,228474.0,32.9933,33.0264,32.9684,33.0264,228474.0
2021-10-08 15:55:00,39.91,39.96,39.85,39.86,405841.0,33.0264,33.0677,32.9767,32.985,405841.0
2021-10-11 09:30:00,40.66,40.87,39.78,39.8,668332.0,33.647,33.8208,32.9188,32.9353,668332.0
2021-10-11 09:35:00,39.78,40.3,39.77,40.09,278383.0,32.9188,33.3491,32.9105,33.1753,278383.0
2021-10-11 09:40:00,40.09,40.29,39.88,40.11,240352.0,33.1753,33.3408,33.0015,33.1919,240352.0
2021-10-11 09:45:00,40.11,40.24,39.97,40.11,191118.0,33.1919,33.2995,33.076,33.1919,191118.0
2021-10-11 09:50:00,40.09,40.16,39.82,39.82,200119.0,33.1753,33.2333,32.9519,32.9519,200119.0
2021-10-11 09:55:00,39.82,39.96,39.78,39.8,200623.0,32.9519,33.0677,32.9188,32.9353,200623.0
2021-10-11 10:00:00,39.8,39.92,39.64,39.84,322583.0,32.9353,33.0346,32.8029,32.9684,322583.0
2021-10-11 10:05:00,39.83,39.95,39.71,39.79,194578.0,32.9602,33.0595,32.8609,32.9271,194578.0
2021-10-11 10:10:00,39.78,39.83,39.54,39.66,258498.0,32.9188,32.9602,32.7202,32.8195,258498.0
2021-10-11 10:15:00,39.66,39.88,39.65,39.84,135766.0,32.8195,33.0015,32.8112,32.9684,135766.0
2021-10-11 10:20:00,39.84,39.98,39.73,39.93,138503.0,32.9684,33.0843,32.8774,33.0429,138503.0
2021-10-11 10:25:00,39.92,40.15,39.89,40.12,217435.0,33.0346,33.225,33.0098,33.2002,217435.0
2021-10-11 10:30:00,40.12,40.28,40.04,40.24,151763.0,33.2002,33.3326,33.134,33.2995,151763.0
2021-10-11 10:35:00,40.24,40.34,40.23,40.3,138301.0,33.2995,33.3822,33.2912,33.3491,138301.0
2021-10-11 10:40:00,40.3,40.32,40.2,40.24,91160.0,33.3491,33.3657,33.2664,33.2995,91160.0
2021-10-11 10:45:00,40.24,40.26,40.06,40.09,153445.0,33.2995,33.316,33.1505,33.1753,153445.0
2021-10-11 10:50:00,40.09,40.28,40.08,40.21,138912.0,33.1753,33.3326,33.1671,33.2746,138912.0
2021-10-11 10:55:00,40.22,40.3,40.12,40.12,135636.0,33.2829,33.3491,33.2002,33.2002,135636.0
2021-10-11 11:00:00,40.13,40.28,40.1,40.2,81172.0,33.2084,33.3326,33.1836,33.2664,81172.0
2021-10-11 11:05:00,40.2,40.32,40.15,40.31,90565.0,33.2664,33.3657,33.225,33.3574,90565.0
2021-10-11 11:10:00,40.3,40.32,40.25,40.28,66564.0,33.3491,33.3657,33.3077,33.3326,66564.0
2021-10-11 11:15:00,40.28,40.35,40.2,40.21,87008.0,33.3326,33.3905,33.2664,33.2746,87008.0
2021-10-11 11:20:00,40.21,40.23,40.14,40.21,73131.0,33.2746,33.2912,33.2167,33.2746,73131.0
2021-10-11 11:25:00,40.21,40.28,40.2,40.27,74340.0,33.2746,33.3326,33.2664,33.3243,74340.0
2021-10-11 11:30:00,40.27,40.27,40.15,40.16,55744.0,33.3243,33.3243,33.225,33.2333,55744.0
2021-10-11 11:35:00,40.16,40.25,40.14,40.18,54365.0,33.2333,33.3077,33.2167,33.2498,54365.0
2021-10-11 11:40:00,40.18,40.26,40.17,40.22,46672.0,33.2498,33.316,33.2415,33.2829,46672.0
2021-10-11 11:45:00,40.22,40.22,40.13,40.2,49922.0,33.2829,33.2829,33.2084,33.2664,49922.0
2021-10-11 11:50:00,40.23,40.26,40.16,40.26,71901.0,33.2912,33.316,33.2333,33.316,71901.0
2021-10-11 11:55:00,40.26,40.26,40.12,40.2,102224.0,33.316,33.316,33.2002,33.2664,102224.0
2021-10-11 12:00:00,40.2,40.25,40.17,40.21,71685.0,33.2664,33.3077,33.2415,33.2746,71685.0
2021-10-11 12:05:00,40.22,40.22,40.09,40.11,70217.0,33.2829,33.2829,33.1753,33.1919,70217.0
2021-10-11 12:10:00,40.11,40.12,40.01,40.02,41370.0,33.1919,33.2002,33.1091,33.1174,41370.0
2021-10-11 12:15:00,40.02,40.03,39.89,39.91,79358.0,33.1174,33.1257,33.0098,33.0264,79358.0
2021-10-11 12:20:00,39.91,40.01,39.91,40.01,55849.0,33.0264,33.1091,33.0264,33.1091,55849.0
2021-10-11 12:25:00,40.01,40.02,39.93,39.98,46539.0,33.1091,33.1174,33.0429,33.0843,46539.0
2021-10-11 12:30:00,39.98,40.0,39.89,39.9,26873.0,33.0843,33.1009,33.0098,33.0181,26873.0
2021-10-11 12:35:00,39.9,39.92,39.71,39.75,72385.0,33.0181,33.0346,32.8609,32.894,72385.0
2021-10-11 12:40:00,39.76,39.76,39.61,39.66,84786.0,32.9022,32.9022,32.7781,32.8195,84786.0
2021-10-11 12:45:00,39.68,39.72,39.61,39.64,63903.0,32.836,32.8691,32.7781,32.8029,63903.0
2021-10-11 12:50:00,39.64,39.69,39.57,39.58,53736.0,32.8029,32.8443,32.745,32.7533,53736.0
2021-10-11 12:55:00,39.58,39.61,39.5,39.57,75840.0,32.7533,32.7781,32.6871,32.745,75840.0
2021-10-11 13:00:00,39.58,39.58,39.43,39.49,106179.0,32.7533,32.7533,32.6292,32.6788,106179.0
2021-10-11 13:05:00,39.49,39.49,39.37,39.42,81030.0,32.6788,32.6788,32.5795,32.6209,81030.0
2021-10-11 13:10:00,39.42,39.58,39.42,39.54,69563.0,32.6209,32.7533,32.6209,32.7202,69563.0
2021-10-11 13:15:00,39.52,39.54,39.41,39.43,51810.0,32.7036,32.7202,32.6126,32.6292,51810.0
2021-10-11 13:20:00,39.43,39.45,39.26,39.3,76008.0,32.6292,32.6457,32.4885,32.5216,76008.0
2021-10-11 13:25:00,39.29,39.32,39.25,39.31,55328.0,32.5133,32.5381,32.4802,32.5299,55328.0
2021-10-11 13:30:00,39.32,39.51,39.31,39.5,62212.0,32.5381,32.6954,32.5299,32.6871,62212.0
2021-10-11 13:35:00,39.51,39.53,39.44,39.47,116560.0,32.6954,32.7119,32.6374,32.6623,116560.0
2021-10-11 13:40:00,39.46,39.5,39.42,39.5,38112.0,32.654,32.6871,32.6209,32.6871,38112.0
2021-10-11 13:45:00,39.49,39.5,39.34,39.42,36193.0,32.6788,32.6871,32.5547,32.6209,36193.0
2021-10-11 13:50:00,39.41,39.49,39.37,39.47,49441.0,32.6126,32.6788,32.5795,32.6623,49441.0
2021-10-11 13:55:00,39.49,39.49,39.36,39.45,42129.0,32.6788,32.6788,32.5712,32.6457,42129.0
2021-10-11 14:00:00,39.45,39.48,39.38,39.48,52497.0,32.6457,32.6705,32.5878,32.6705,52497.0
2021-10-11 14:05:00,39.46,39.52,39.41,39.44,62012.0,32.654,32.7036,32.6126,32.6374,62012.0
2021-10-11 14:10:00,39.44,39.51,39.43,39.46,55072.0,32.6374,32.6954,32.6292,32.654,55072.0
2021-10-11 14:15:00,39.46,39.52,39.42,39.42,57944.0,32.654,32.7036,32.6209,32.6209,57944.0
2021-10-11 14:20:00,39.42,39.44,39.33,39.37,34146.0,32.6209,32.6374,32.5464,32.5795,34146.0
2021-10-11 14:25:00,39.36,39.37,39.27,39.32,45958.0,32.5712,32.5795,32.4968,32.5381,45958.0
2021-10-11 14:30:00,39.32,39.39,39.31,39.38,49805.0,32.5381,32.5961,32.5299,32.5878,49805.0
2021-10-11 14:35:00,39.38,39.4,39.31,39.38,29047.0,32.5878,32.6043,32.5299,32.5878,29047.0
2021-10-11 14:40:00,39.38,39.5,39.35,39.48,75771.0,32.5878,32.6871,32.563,32.6705,75771.0
2021-10-11 14:45:00,39.47,39.59,39.46,39.59,58706.0,32.6623,32.7616,32.654,32.7616,58706.0
2021-10-11 14:50:00,39.59,39.6,39.51,39.59,57185.0,32.7616,32.7698,32.6954,32.7616,57185.0
2021-10-11 14:55:00,39.59,39.66,39.53,39.57,141661.0,32.7616,32.8195,32.7119,32.745,141661.0
2021-10-11 15:00:00,39.56,39.66,39.53,39.66,61978.0,32.7367,32.8195,32.7119,32.8195,61978.0
2021-10-11 15:05:00,39.67,39.7,39.58,39.66,70470.0,32.8278,32.8526,32.7533,32.8195,70470.0
2021-10-11 15:10:00,39.65,39.67,39.61,39.65,32624.0,32.8112,32.8278,32.7781,32.8112,32624.0
2021-10-11 15:15:00,39.66,39.66,39.62,39.64,39950.0,32.8195,32.8195,32.7864,32.8029,39950.0
2021-10-11 15:20:00,39.64,39.73,39.61,39.72,63380.0,32.8029,32.8774,32.7781,32.8691,63380.0
2021-10-11 15:25:00,39.73,39.83,39.71,39.73,77789.0,32.8774,32.9602,32.8609,32.8774,77789.0
2021-10-11 15:30:00,39.73,39.82,39.71,39.73,74265.0,32.8774,32.9519,32.8609,32.8774,74265.0
2021-10-11 15:35:00,39.73,39.74,39.65,39.66,71693.0,32.8774,32.8857,32.8112,32.8195,71693.0
2021-10-11 15:40:00,39.66,39.67,39.6,39.64,70495.0,32.8195,32.8278,32.7698,32.8029,70495.0
2021-10-11 15:45:00,39.64,39.64,39.54,39.57,131778.0,32.8029,32.8029,32.7202,32.745,131778.0
2021-10-11 15:50:00,39.57,39.63,39.48,39.49,155443.0,32.745,32.7947,32.6705,32.6788,155443.0
2021-10-11 15:55:00,39.49,39.51,39.44,39.47,314976.0,32.6788,32.6954,32.6374,32.6623,314976.0
2021-10-12 09:30:00,39.46,39.48,39.18,39.25,305125.0,32.654,32.6705,32.4223,32.4802,305125.0
2021-10-12 09:35:00,39.23,39.52,39.13,39.26,154977.0,32.4637,32.7036,32.3809,32.4885,154977.0
2021-10-12 09:40:00,39.25,39.8,39.24,39.74,215319.0,32.4802,32.9353,32.4719,32.8857,215319.0
2021-10-12 09:45:00,39.74,40.07,39.71,39.97,196593.0,32.8857,33.1588,32.8609,33.076,196593.0
2021-10-12 09:50:00,39.96,40.23,39.94,40.04,175558.0,33.0677,33.2912,33.0512,33.134,175558.0
2021-10-12 09:55:00,40.04,40.19,39.95,40.0,82517.0,33.134,33.2581,33.0595,33.1009,82517.0
2021-10-12 10:00:00,40.01,40.11,39.69,39.84,133138.0,33.1091,33.1919,32.8443,32.9684,133138.0
2021-10-12 10:05:00,39.84,39.93,39.61,39.63,85435.0,32.9684,33.0429,32.7781,32.7947,85435.0
2021-10-12 10:10:00,39.62,39.76,39.6,39.69,130250.0,32.7864,32.9022,32.7698,32.8443,130250.0
2021-10-12 10:15:00,39.68,39.82,39.5,39.55,227736.0,32.836,32.9519,32.6871,32.7285,227736.0
2021-10-12 10:20:00,39.55,39.58,39.42,39.42,112688.0,32.7285,32.7533,32.6209,32.6209,112688.0
2021-10-12 10:25:00,39.43,39.62,39.29,39.59,115005.0,32.6292,32.7864,32.5133,32.7616,115005.0
2021-10-12 10:30:00,39.6,39.65,39.47,39.5,81871.0,32.7698,32.8112,32.6623,32.6871,81871.0
2021-10-12 10:35:00,39.51,39.59,39.41,39.53,79717.0,32.6954,32.7616,32.6126,32.7119,79717.0
2021-10-12 10:40:00,39.52,39.62,39.44,39.62,145954.0,32.7036,32.7864,32.6374,32.7864,145954.0
2021-10-12 10:45:00,39.61,39.65,39.53,39.62,64427.0,32.7781,32.8112,32.7119,32.7864,64427.0
2021-10-12 10:50:00,39.61,39.63,39.46,39.46,50101.0,32.7781,32.7947,32.654,32.654,50101.0
2021-10-12 10:55:00,39.47,39.52,39.38,39.43,52178.0,32.6623,32.7036,32.5878,32.6292,52178.0
2021-10-12 11:00:00,39.43,39.57,39.28,39.34,84450.0,32.6292,32.745,32.505,32.5547,84450.0
2021-10-12 11:05:00,39.34,39.35,39.23,39.26,92703.0,32.5547,32.563,32.4637,32.4885,92703.0
2021-10-12 11:10:00,39.27,39.3,39.16,39.19,50993.0,32.4968,32.5216,32.4057,32.4306,50993.0
2021-10-12 11:15:00,39.2,39.39,39.16,39.35,72408.0,32.4388,32.5961,32.4057,32.563,72408.0
2021-10-12 11:20:00,39.34,39.44,39.32,39.32,44923.0,32.5547,32.6374,32.5381,32.5381,44923.0
2021-10-12 11:25:00,39.32,39.33,39.21,39.26,89615.0,32.5381,32.5464,32.4471,32.4885,89615.0
2021-10-12 11:30:00,39.25,39.26,39.09,39.1,71324.0,32.4802,32.4885,32.3478,32.3561,71324.0
2021-10-12 11:35:00,39.11,39.29,39.1,39.23,65067.0,32.3644,32.5133,32.3561,32.4637,65067.0
2021-10-12 11:40:00,39.2,39.28,39.16,39.25,55320.0,32.4388,32.505,32.4057,32.4802,55320.0
2021-10-12 11:45:00,39.25,39.3,39.22,39.27,48188.0,32.4802,32.5216,32.4554,32.4968,48188.0
2021-10-12 11:50:00,39.27,39.36,39.26,39.27,52973.0,32.4968,32.5712,32.4885,32.4968,52973.0
2021-10-12 11:55:00,39.27,39.3,39.21,39.26,37326.0,32.4968,32.5216,32.4471,32.4885,37326.0
2021-10-12 12:00:00,39.27,39.3,39.14,39.19,46871.0,32.4968,32.5216,32.3892,32.4306,46871.0
2021-10-12 12:05:00,39.2,39.21,39.16,39.17,38870.0,32.4388,32.4471,32.4057,32.414,38870.0
2021-10-12 12:10:00,39.17,39.17,39.1,39.13,74665.0,32.414,32.414,32.3561,32.3809,74665.0
2021-10-12 12:15:00,39.12,39.16,39.07,39.07,37206.0,32.3726,32.4057,32.3313,32.3313,37206.0
2021-10-12 12:20:00,39.07,39.14,39.05,39.12,82968.0,32.3313,32.3892,32.3147,32.3726,82968.0
2021-10-12 12:25:00,39.11,39.16,39.07,39.12,61171.0,32.3644,32.4057,32.3313,32.3726,61171.0
2021-10-12 12:30:00,39.12,39.18,39.1,39.13,70136.0,32.3726,32.4223,32.3561,32.3809,70136.0
2021-10-12 12:35:00,39.13,39.13,39.03,39.05,104851.0,32.3809,32.3809,32.2982,32.3147,104851.0
2021-10-12 12:40:00,39.05,39.06,38.88,38.95,313268.0,32.3147,32.323,32.174,32.232,313268.0
2021-10-12 12:45:00,38.95,38.95,38.81,38.84,72610.0,32.232,32.232,32.1161,32.1409,72610.0
2021-10-12 12:50:00,38.84,38.86,38.76,38.8,112537.0,32.1409,32.1575,32.0747,32.1078,112537.0
2021-10-12 12:55:00,38.8,38.94,38.77,38.9,73216.0,32.1078,32.2237,32.083,32.1906,73216.0
2021-10-12 13:00:00,38.91,38.91,38.82,38.84,45865.0,32.1989,32.1989,32.1244,32.1409,45865.0
2021-10-12 13:05:00,38.85,38.92,38.84,38.88,40620.0,32.1492,32.2071,32.1409,32.174,40620.0
2021-10-12 13:10:00,38.88,38.96,38.86,38.95,65464.0,32.174,32.2402,32.1575,32.232,65464.0
2021-10-12 13:15:00,38.95,38.99,38.85,38.86,65450.0,32.232,32.2651,32.1492,32.1575,65450.0
2021-10-12 13:20:00,38.87,38.96,38.85,38.9,59318.0,32.1658,32.2402,32.1492,32.1906,59318.0
2021-10-12 13:25:00,38.91,38.91,38.83,38.86,37056.0,32.1989,32.1989,32.1327,32.1575,37056.0
2021-10-12 13:30:00,38.86,38.91,38.83,38.91,71319.0,32.1575,32.1989,32.1327,32.1989,71319.0
2021-10-12 13:35:00,38.92,39.01,38.91,38.99,47337.0,32.2071,32.2816,32.1989,32.2651,47337.0
2021-10-12 13:40:00,38.98,39.05,38.97,39.01,46550.0,32.2568,32.3147,32.2485,32.2816,46550.0
2021-10-12 13:45:00,39.01,39.03,38.99,39.02,42688.0,32.2816,32.2982,32.2651,32.2899,42688.0
2021-10-12 13:50:00,39.04,39.12,38.98,39.0,76981.0,32.3064,32.3726,32.2568,32.2733,76981.0
2021-10-12 13:55:00,39.0,39.11,38.99,39.09,66194.0,32.2733,32.3644,32.2651,32.3478,66194.0
2021-10-12 14:00:00,39.09,39.19,39.08,39.19,73393.0,32.3478,32.4306,32.3395,32.4306,73393.0
2021-10-12 14:05:00,39.19,39.34,39.19,39.29,106368.0,32.4306,32.5547,32.4306,32.5133,106368.0
2021-10-12 14:10:00,39.3,39.43,39.27,39.43,51211.0,32.5216,32.6292,32.4968,32.6292,51211.0
2021-10-12 14:15:00,39.44,39.55,39.44,39.49,124139.0,32.6374,32.7285,32.6374,32.6788,124139.0
2021-10-12 14:20:00,39.5,39.57,39.49,39.56,81183.0,32.6871,32.745,32.6788,32.7367,81183.0
2021-10-12 14:25:00,39.57,39.63,39.48,39.57,176604.0,32.745,32.7947,32.6705,32.745,176604.0
2021-10-12 14:30:00,39.57,39.57,39.5,39.54,62474.0,32.745,32.745,32.6871,32.7202,62474.0
2021-10-12 14:35:00,39.53,39.58,39.49,39.54,47386.0,32.7119,32.7533,32.6788,32.7202,47386.0
2021-10-12 14:40:00,39.54,39.62,39.52,39.62,33956.0,32.7202,32.7864,32.7036,32.7864,33956.0
2021-10-12 14:45:00,39.62,39.64,39.54,39.58,54767.0,32.7864,32.8029,32.7202,32.7533,54767.0
2021-10-12 14:50:00,39.59,39.6,39.53,39.54,63292.0,32.7616,32.7698,32.7119,32.7202,63292.0
2021-10-12 14:55:00,39.55,39.57,39.45,39.47,68166.0,32.7285,32.745,32.6457,32.6623,68166.0
2021-10-12 15:00:00,39.48,39.5,39.41,39.42,33502.0,32.6705,32.6871,32.6126,32.6209,33502.0
2021-10-12 15:05:00,39.43,39.47,39.41,39.41,47543.0,32.6292,32.6623,32.6126,32.6126,47543.0
2021-10-12 15:10:00,39.41,39.54,39.4,39.46,145103.0,32.6126,32.7202,32.6043,32.654,145103.0
2021-10-12 15:15:00,39.46,39.47,39.34,39.43,34621.0,32.654,32.6623,32.5547,32.6292,34621.0
2021-10-12 15:20:00,39.43,39.43,39.32,39.36,30455.0,32.6292,32.6292,32.5381,32.5712,30455.0
2021-10-12 15:25:00,39.36,39.37,39.26,39.32,34770.0,32.5712,32.5795,32.4885,32.5381,34770.0
2021-10-12 15:30:00,39.31,39.36,39.24,39.36,59574.0,32.5299,32.5712,32.4719,32.5712,59574.0
2021-10-12 15:35:00,39.35,39.41,39.32,39.37,63685.0,32.563,32.6126,32.5381,32.5795,63685.0
2021-10-12 15:40:00,39.36,39.36,39.17,39.19,133420.0,32.5712,32.5712,32.414,32.4306,133420.0
2021-10-12 15:45:00,39.18,39.19,39.09,39.16,183944.0,32.4223,32.4306,32.3478,32.4057,183944.0
2021-10-12 15:50:00,39.16,39.2,39.12,39.16,220981.0,32.4057,32.4388,32.3726,32.4057,220981.0
2021-10-12 15:55:00,39.16,39.28,39.16,39.26,335307.0,32.4057,32.505,32.4057,32.4885,335307.0
2021-10-13 09:30:00,38.58,38.83,38.16,38.82,472040.0,31.9258,32.1327,31.5782,32.1244,472040.0
2021-10-13 09:35:00,38.81,38.81,38.4,38.64,184765.0,32.1161,32.1161,31.7768,31.9754,184765.0
2021-10-13 09:40:00,38.66,38.69,38.25,38.25,217727.0,31.992,32.0168,31.6527,31.6527,217727.0
2021-10-13 09:45:00,38.25,38.63,38.22,38.23,189955.0,31.6527,31.9671,31.6279,31.6361,189955.0
2021-10-13 09:50:00,38.22,38.49,38.21,38.4,207396.0,31.6279,31.8513,31.6196,31.7768,207396.0
2021-10-13 09:55:00,38.4,38.66,38.28,38.64,145054.0,31.7768,31.992,31.6775,31.9754,145054.0
2021-10-13 10:00:00,38.64,38.78,38.47,38.62,119047.0,31.9754,32.0913,31.8347,31.9589,119047.0
2021-10-13 10:05:00,38.61,38.62,38.38,38.41,105453.0,31.9506,31.9589,31.7603,31.7851,105453.0
2021-10-13 10:10:00,38.41,38.41,38.12,38.14,141819.0,31.7851,31.7851,31.5451,31.5617,141819.0
2021-10-13 10:15:00,38.13,38.52,38.05,38.52,125028.0,31.5534,31.8761,31.4872,31.8761,125028.0
2021-10-13 10:20:00,38.55,38.62,38.42,38.53,85442.0,31.9009,31.9589,31.7934,31.8844,85442.0
2021-10-13 10:25:00,38.53,38.66,38.51,38.54,93960.0,31.8844,31.992,31.8678,31.8927,93960.0
2021-10-13 10:30:00,38.55,38.69,38.51,38.56,80847.0,31.9009,32.0168,31.8678,31.9092,80847.0
2021-10-13 10:35:00,38.58,38.58,38.43,38.51,70949.0,31.9258,31.9258,31.8016,31.8678,70949.0
2021-10-13 10:40:00,38.51,38.75,38.49,38.73,55816.0,31.8678,32.0664,31.8513,32.0499,55816.0
2021-10-13 10:45:00,38.73,38.82,38.69,38.82,59116.0,32.0499,32.1244,32.0168,32.1244,59116.0
2021-10-13 10:50:00,38.82,38.85,38.72,38.84,73655.0,32.1244,32.1492,32.0416,32.1409,73655.0
2021-10-13 10:55:00,38.84,38.93,38.81,38.87,52794.0,32.1409,32.2154,32.1161,32.1658,52794.0
2021-10-13 11:00:00,38.88,38.99,38.83,38.98,60911.0,32.174,32.2651,32.1327,32.2568,60911.0
2021-10-13 11:05:00,38.97,39.02,38.92,38.93,86705.0,32.2485,32.2899,32.2071,32.2154,86705.0
2021-10-13 11:10:00,38.92,38.97,38.88,38.92,53265.0,32.2071,32.2485,32.174,32.2071,53265.0
2021-10-13 11:15:00,38.92,38.95,38.81,38.82,58359.0,32.2071,32.232,32.1161,32.1244,58359.0
2021-10-13 11:20:00,38.83,38.97,38.83,38.93,62380.0,32.1327,32.2485,32.1327,32.2154,62380.0
2021-10-13 11:25:00,38.94,39.08,38.94,39.0,72660.0,32.2237,32.3395,32.2237,32.2733,72660.0
2021-10-13 11:30:00,39.0,39.02,38.91,38.98,67373.0,32.2733,32.2899,32.1989,32.2568,67373.0
2021-10-13 11:35:00,39.0,39.02,38.88,38.97,38078.0,32.2733,32.2899,32.174,32.2485,38078.0
2021-10-13 11:40:00,38.97,39.01,38.92,38.97,39077.0,32.2485,32.2816,32.2071,32.2485,39077.0
2021-10-13 11:45:00,38.98,39.12,38.97,39.06,81814.0,32.2568,32.3726,32.2485,32.323,81814.0
2021-10-13 11:50:00,39.06,39.08,38.95,38.98,32992.0,32.323,32.3395,32.232,32.2568,32992.0
2021-10-13 11:55:00,38.96,38.96,38.84,38.88,41629.0,32.2402,32.2402,32.1409,32.174,41629.0
2021-10-13 12:00:00,38.89,38.95,38.88,38.91,39805.0,32.1823,32.232,32.174,32.1989,39805.0
2021-10-13 12:05:00,38.9,38.96,38.89,38.94,15856.0,32.1906,32.2402,32.1823,32.2237,15856.0
2021-10-13 12:10:00,38.94,38.98,38.9,38.93,24032.0,32.2237,32.2568,32.1906,32.2154,24032.0
2021-10-13 12:15:00,38.93,39.0,38.91,38.99,17063.0,32.2154,32.2733,32.1989,32.2651,17063.0
2021-10-13 12:20:00,38.98,38.99,38.9,38.92,17436.0,32.2568,32.2651,32.1906,32.2071,17436.0
2021-10-13 12:25:00,38.93,38.95,38.9,38.93,10846.0,32.2154,32.232,32.1906,32.2154,10846.0
2021-10-13 12:30:00,38.92,38.98,38.9,38.92,27241.0,32.2071,32.2568,32.1906,32.2071,27241.0
2021-10-13 12:35:00,38.93,38.99,38.92,38.95,27011.0,32.2154,32.2651,32.2071,32.232,27011.0
2021-10-13 12:40:00,38.97,39.08,38.95,39.07,50218.0,32.2485,32.3395,32.232,32.3313,50218.0
2021-10-13 12:45:00,39.09,39.11,38.96,38.96,47136.0,32.3478,32.3644,32.2402,32.2402,47136.0
2021-10-13 12:50:00,38.95,38.99,38.88,38.99,40444.0,32.232,32.2651,32.174,32.2651,40444.0
2021-10-13 12:55:00,39.0,39.02,38.95,39.01,49074.0,32.2733,32.2899,32.232,32.2816,49074.0
2021-10-13 13:00:00,39.02,39.05,38.98,38.99,26615.0,32.2899,32.3147,32.2568,32.2651,26615.0
2021-10-13 13:05:00,38.99,39.0,38.87,38.88,49504.0,32.2651,32.2733,32.1658,32.174,49504.0
2021-10-13 13:10:00,38.89,38.93,38.87,38.89,30704.0,32.1823,32.2154,32.1658,32.1823,30704.0
2021-10-13 13:15:00,38.9,38.91,38.85,38.9,20697.0,32.1906,32.1989,32.1492,32.1906,20697.0
2021-10-13 13:20:00,38.9,38.91,38.79,38.81,19803.0,32.1906,32.1989,32.0995,32.1161,19803.0
2021-10-13 13:25:00,38.82,38.89,38.81,38.86,34045.0,32.1244,32.1823,32.1161,32.1575,34045.0
2021-10-13 13:30:00,38.86,38.91,38.85,38.89,28965.0,32.1575,32.1989,32.1492,32.1823,28965.0
2021-10-13 13:35:00,38.89,38.92,38.84,38.85,22565.0,32.1823,32.2071,32.1409,32.1492,22565.0
2021-10-13 13:40:00,38.86,38.88,38.82,38.82,18228.0,32.1575,32.174,32.1244,32.1244,18228.0
2021-10-13 13:45:00,38.82,38.82,38.7,38.76,67222.0,32.1244,32.1244,32.0251,32.0747,67222.0
2021-10-13 13:50:00,38.77,38.81,38.75,38.77,32600.0,32.083,32.1161,32.0664,32.083,32600.0
2021-10-13 13:55:00,38.78,38.82,38.72,38.73,40861.0,32.0913,32.1244,32.0416,32.0499,40861.0
2021-10-13 14:00:00,38.73,38.88,38.73,38.78,77503.0,32.0499,32.174,32.0499,32.0913,77503.0
2021-10-13 14:05:00,38.79,38.86,38.74,38.85,43799.0,32.0995,32.1575,32.0582,32.1492,43799.0
2021-10-13 14:10:00,38.85,38.99,38.76,38.99,32501.0,32.1492,32.2651,32.0747,32.2651,32501.0
2021-10-13 14:15:00,38.98,38.99,38.89,38.96,55467.0,32.2568,32.2651,32.1823,32.2402,55467.0
2021-10-13 14:20:00,38.96,39.04,38.95,39.03,37011.0,32.2402,32.3064,32.232,32.2982,37011.0
2021-10-13 14:25:00,39.03,39.05,38.96,38.98,37710.0,32.2982,32.3147,32.2402,32.2568,37710.0
2021-10-13 14:30:00,38.98,38.99,38.92,38.97,47627.0,32.2568,32.2651,32.2071,32.2485,47627.0
2021-10-13 14:35:00,38.96,39.03,38.95,39.01,31693.0,32.2402,32.2982,32.232,32.2816,31693.0
2021-10-13 14:40:00,39.01,39.02,38.88,38.91,40282.0,32.2816,32.2899,32.174,32.1989,40282.0
2021-10-13 14:45:00,38.91,38.91,38.86,38.88,39854.0,32.1989,32.1989,32.1575,32.174,39854.0
2021-10-13 14:50:00,38.88,38.95,38.86,38.95,26258.0,32.174,32.232,32.1575,32.232,26258.0
2021-10-13 14:55:00,38.95,38.99,38.94,38.97,52436.0,32.232,32.2651,32.2237,32.2485,52436.0
2021-10-13 15:00:00,38.97,39.1,38.97,39.09,88586.0,32.2485,32.3561,32.2485,32.3478,88586.0
2021-10-13 15:05:00,39.09,39.33,39.07,39.32,140016.0,32.3478,32.5464,32.3313,32.5381,140016.0
2021-10-13 15:10:00,39.32,39.37,39.28,39.3,109181.0,32.5381,32.5795,32.505,32.5216,109181.0
2021-10-13 15:15:00,39.3,39.37,39.27,39.36,83553.0,32.5216,32.5795,32.4968,32.5712,83553.0
2021-10-13 15:20:00,39.35,39.37,39.29,39.3,87948.0,32.563,32.5795,32.5133,32.5216,87948.0
2021-10-13 15:25:00,39.29,39.29,39.1,39.12,76686.0,32.5133,32.5133,32.3561,32.3726,76686.0
2021-10-13 15:30:00,39.12,39.18,39.08,39.12,78944.0,32.3726,32.4223,32.3395,32.3726,78944.0
2021-10-13 15:35:00,39.12,39.23,39.11,39.19,109066.0,32.3726,32.4637,32.3644,32.4306,109066.0
2021-10-13 15:40:00,39.19,39.24,39.13,39.14,73297.0,32.4306,32.4719,32.3809,32.3892,73297.0
2021-10-13 15:45:00,39.13,39.17,39.1,39.14,121240.0,32.3809,32.414,32.3561,32.3892,121240.0
2021-10-13 15:50:00,39.13,39.21,39.11,39.12,155819.0,32.3809,32.4471,32.3644,32.3726,155819.0
2021-10-13 15:55:00,39.11,39.13,38.96,38.99,417738.0,32.3644,32.3809,32.2402,32.2651,417738.0
2021-10-14 09:30:00,39.77,39.94,39.5,39.52,282398.0,32.9105,33.0512,32.6871,32.7036,282398.0
2021-10-14 09:35:00,39.52,39.6,39.26,39.28,118595.0,32.7036,32.7698,32.4885,32.505,118595.0
2021-10-14 09:40:00,39.27,39.5,39.2,39.48,96338.0,32.4968,32.6871,32.4388,32.6705,96338.0
2021-10-14 09:45:00,39.47,39.53,39.15,39.3,93784.0,32.6623,32.7119,32.3975,32.5216,93784.0
2021-10-14 09:50:00,39.3,39.3,39.01,39.11,87162.0,32.5216,32.5216,32.2816,32.3644,87162.0
2021-10-14 09:55:00,39.11,39.23,39.08,39.19,63598.0,32.3644,32.4637,32.3395,32.4306,63598.0
2021-10-14 10:00:00,39.23,39.4,39.11,39.37,88823.0,32.4637,32.6043,32.3644,32.5795,88823.0
2021-10-14 10:05:00,39.38,39.4,39.08,39.09,53937.0,32.5878,32.6043,32.3395,32.3478,53937.0
2021-10-14 10:10:00,39.11,39.22,39.08,39.2,79350.0,32.3644,32.4554,32.3395,32.4388,79350.0
2021-10-14 10:15:00,39.22,39.26,39.04,39.18,53895.0,32.4554,32.4885,32.3064,32.4223,53895.0
2021-10-14 10:20:00,39.18,39.4,39.17,39.39,66914.0,32.4223,32.6043,32.414,32.5961,66914.0
2021-10-14 10:25:00,39.39,39.43,39.27,39.35,62999.0,32.5961,32.6292,32.4968,32.563,62999.0
2021-10-14 10:30:00,39.33,39.55,39.33,39.45,136723.0,32.5464,32.7285,32.5464,32.6457,136723.0
2021-10-14 10:35:00,39.45,39.47,39.3,39.46,66603.0,32.6457,32.6623,32.5216,32.654,66603.0
2021-10-14 10:40:00,39.46,39.5,39.41,39.48,53855.0,32.654,32.6871,32.6126,32.6705,53855.0
2021-10-14 10:45:00,39.49,39.54,39.43,39.53,61140.0,32.6788,32.7202,32.6292,32.7119,61140.0
2021-10-14 10:50:00,39.54,39.6,39.54,39.56,47082.0,32.7202,32.7698,32.7202,32.7367,47082.0
2021-10-14 10:55:00,39.56,39.59,39.45,39.48,55106.0,32.7367,32.7616,32.6457,32.6705,55106.0
2021-10-14 11:00:00,39.46,39.46,39.2,39.2,91619.0,32.654,32.654,32.4388,32.4388,91619.0
2021-10-14 11:05:00,39.2,39.21,39.1,39.16,88459.0,32.4388,32.4471,32.3561,32.4057,88459.0
2021-10-14 11:10:00,39.16,39.23,39.13,39.16,54283.0,32.4057,32.4637,32.3809,32.4057,54283.0
2021-10-14 11:15:00,39.16,39.38,39.16,39.34,69652.0,32.4057,32.5878,32.4057,32.5547,69652.0
2021-10-14 11:20:00,39.32,39.32,39.2,39.29,55767.0,32.5381,32.5381,32.4388,32.5133,55767.0
2021-10-14 11:25:00,39.29,39.33,39.24,39.25,24888.0,32.5133,32.5464,32.4719,32.4802,24888.0
2021-10-14 11:30:00,39.25,39.28,39.16,39.16,35740.0,32.4802,32.505,32.4057,32.4057,35740.0
2021-10-14 11:35:00,39.17,39.3,39.14,39.29,49288.0,32.414,32.5216,32.3892,32.5133,49288.0
2021-10-14 11:40:00,39.3,39.34,39.27,39.29,20555.0,32.5216,32.5547,32.4968,32.5133,20555.0
2021-10-14 11:45:00,39.3,39.39,39.29,39.36,41347.0,32.5216,32.5961,32.5133,32.5712,41347.0
2021-10-14 11:50:00,39.36,39.39,39.31,39.33,33050.0,32.5712,32.5961,32.5299,32.5464,33050.0
2021-10-14 11:55:00,39.33,39.43,39.29,39.42,35918.0,32.5464,32.6292,32.5133,32.6209,35918.0
2021-10-14 12:00:00,39.42,39.47,39.39,39.42,55360.0,32.6209,32.6623,32.5961,32.6209,55360.0
2021-10-14 12:05:00,39.42,39.42,39.31,39.33,30975.0,32.6209,32.6209,32.5299,32.5464,30975.0
2021-10-14 12:10:00,39.32,39.36,39.28,39.33,68073.0,32.5381,32.5712,32.505,32.5464,68073.0
2021-10-14 12:15:00,39.32,39.36,39.26,39.27,52587.0,32.5381,32.5712,32.4885,32.4968,52587.0
2021-10-14 12:20:00,39.28,39.31,39.23,39.3,31277.0,32.505,32.5299,32.4637,32.5216,31277.0
2021-10-14 12:25:00,39.3,39.33,39.27,39.31,28042.0,32.5216,32.5464,32.4968,32.5299,28042.0
2021-10-14 12:30:00,39.32,39.45,39.29,39.44,137393.0,32.5381,32.6457,32.5133,32.6374,137393.0
2021-10-14 12:35:00,39.44,39.45,39.31,39.34,29081.0,32.6374,32.6457,32.5299,32.5547,29081.0
2021-10-14 12:40:00,39.34,39.39,39.33,39.34,21158.0,32.5547,32.5961,32.5464,32.5547,21158.0
2021-10-14 12:45:00,39.33,39.36,39.32,39.33,25064.0,32.5464,32.5712,32.5381,32.5464,25064.0
2021-10-14 12:50:00,39.33,39.35,39.28,39.34,41083.0,32.5464,32.563,32.505,32.5547,41083.0
2021-10-14 12:55:00,39.35,39.42,39.33,39.37,57401.0,32.563,32.6209,32.5464,32.5795,57401.0
2021-10-14 13:00:00,39.37,39.49,39.37,39.39,45515.0,32.5795,32.6788,32.5795,32.5961,45515.0
2021-10-14 13:05:00,39.39,39.39,39.33,39.34,52043.0,32.5961,32.5961,32.5464,32.5547,52043.0
2021-10-14 13:10:00,39.34,39.34,39.28,39.29,84306.0,32.5547,32.5547,32.505,32.5133,84306.0
2021-10-14 13:15:00,39.28,39.3,39.24,39.28,70653.0,32.505,32.5216,32.4719,32.505,70653.0
2021-10-14 13:20:00,39.28,39.31,39.26,39.29,41376.0,32.505,32.5299,32.4885,32.5133,41376.0
2021-10-14 13:25:00,39.29,39.36,39.28,39.34,52975.0,32.5133,32.5712,32.505,32.5547,52975.0
2021-10-14 13:30:00,39.34,39.46,39.34,39.46,33154.0,32.5547,32.654,32.5547,32.654,33154.0
2021-10-14 13:35:00,39.46,39.53,39.45,39.5,65510.0,32.654,32.7119,32.6457,32.6871,65510.0
2021-10-14 13:40:00,39.51,39.56,39.5,39.55,77203.0,32.6954,32.7367,32.6871,32.7285,77203.0
2021-10-14 13:45:00,39.55,39.63,39.54,39.61,34431.0,32.7285,32.7947,32.7202,32.7781,34431.0
2021-10-14 13:50:00,39.61,39.64,39.56,39.57,91987.0,32.7781,32.8029,32.7367,32.745,91987.0
2021-10-14 13:55:00,39.58,39.61,39.56,39.59,28758.0,32.7533,32.7781,32.7367,32.7616,28758.0
2021-10-14 14:00:00,39.58,39.6,39.44,39.52,87972.0,32.7533,32.7698,32.6374,32.7036,87972.0
2021-10-14 14:05:00,39.52,39.57,39.48,39.57,48531.0,32.7036,32.745,32.6705,32.745,48531.0
2021-10-14 14:10:00,39.58,39.62,39.55,39.58,58340.0,32.7533,32.7864,32.7285,32.7533,58340.0
2021-10-14 14:15:00,39.59,39.66,39.57,39.63,73985.0,32.7616,32.8195,32.745,32.7947,73985.0
2021-10-14 14:20:00,39.63,39.63,39.48,39.5,104624.0,32.7947,32.7947,32.6705,32.6871,104624.0
2021-10-14 14:25:00,39.49,39.55,39.47,39.48,87760.0,32.6788,32.7285,32.6623,32.6705,87760.0
2021-10-14 14:30:00,39.49,39.66,39.47,39.59,70610.0,32.6788,32.8195,32.6623,32.7616,70610.0
2021-10-14 14:35:00,39.59,39.61,39.57,39.59,59985.0,32.7616,32.7781,32.745,32.7616,59985.0
2021-10-14 14:40:00,39.59,39.61,39.57,39.59,40717.0,32.7616,32.7781,32.745,32.7616,40717.0
2021-10-14 14:45:00,39.6,39.65,39.59,39.64,36755.0,32.7698,32.8112,32.7616,32.8029,36755.0
2021-10-14 14:50:00,39.64,39.66,39.58,39.59,76653.0,32.8029,32.8195,32.7533,32.7616,76653.0
2021-10-14 14:55:00,39.59,39.66,39.58,39.65,68283.0,32.7616,32.8195,32.7533,32.8112,68283.0
2021-10-14 15:00:00,39.66,39.66,39.58,39.63,105786.0,32.8195,32.8195,32.7533,32.7947,105786.0
2021-10-14 15:05:00,39.63,39.7,39.61,39.66,190037.0,32.7947,32.8526,32.7781,32.8195,190037.0
2021-10-14 15:10:00,39.66,39.71,39.63,39.64,101400.0,32.8195,32.8609,32.7947,32.8029,101400.0
2021-10-14 15:15:00,39.64,39.66,39.56,39.59,81545.0,32.8029,32.8195,32.7367,32.7616,81545.0
2021-10-14 15:20:00,39.59,39.65,39.52,39.59,110760.0,32.7616,32.8112,32.7036,32.7616,110760.0
2021-10-14 15:25:00,39.59,39.62,39.55,39.59,50945.0,32.7616,32.7864,32.7285,32.7616,50945.0
2021-10-14 15:30:00,39.59,39.78,39.58,39.73,244345.0,32.7616,32.9188,32.7533,32.8774,244345.0
2021-10-14 15:35:00,39.73,39.75,39.64,39.69,71934.0,32.8774,32.894,32.8029,32.8443,71934.0
2021-10-14 15:40:00,39.7,39.83,39.7,39.82,182142.0,32.8526,32.9602,32.8526,32.9519,182142.0
2021-10-14 15:45:00,39.81,39.87,39.8,39.84,200982.0,32.9436,32.9933,32.9353,32.9684,200982.0
2021-10-14 15:50:00,39.84,39.86,39.78,39.82,135473.0,32.9684,32.985,32.9188,32.9519,135473.0
2021-10-14 15:55:00,39.82,39.82,39.73,39.78,365357.0,32.9519,32.9519,32.8774,32.9188,365357.0
2021-10-15 09:30:00,40.32,40.5,40.19,40.31,310086.0,33.3657,33.5146,33.2581,33.3574,310086.0
2021-10-15 09:35:00,40.33,40.5,40.23,40.49,111316.0,33.3739,33.5146,33.2912,33.5063,111316.0
2021-10-15 09:40:00,40.48,40.75,40.46,40.75,261980.0,33.4981,33.7215,33.4815,33.7215,261980.0
2021-10-15 09:45:00,40.75,40.8,40.56,40.58,187137.0,33.7215,33.7629,33.5643,33.5808,187137.0
2021-10-15 09:50:00,40.57,40.58,40.36,40.39,119905.0,33.5725,33.5808,33.3988,33.4236,119905.0
2021-10-15 09:55:00,40.38,40.58,40.28,40.49,103566.0,33.4153,33.5808,33.3326,33.5063,103566.0
2021-10-15 10:00:00,40.5,40.61,40.43,40.57,91274.0,33.5146,33.6056,33.4567,33.5725,91274.0
2021-10-15 10:05:00,40.59,40.73,40.59,40.69,117259.0,33.5891,33.7049,33.5891,33.6718,117259.0
2021-10-15 10:10:00,40.69,40.82,40.68,40.7,151928.0,33.6718,33.7794,33.6636,33.6801,151928.0
2021-10-15 10:15:00,40.7,40.75,40.63,40.75,55228.0,33.6801,33.7215,33.6222,33.7215,55228.0
2021-10-15 10:20:00,40.74,40.79,40.58,40.67,132839.0,33.7132,33.7546,33.5808,33.6553,132839.0
2021-10-15 10:25:00,40.66,40.72,40.54,40.58,90674.0,33.647,33.6967,33.5477,33.5808,90674.0
2021-10-15 10:30:00,40.58,40.78,40.57,40.78,71604.0,33.5808,33.7463,33.5725,33.7463,71604.0
2021-10-15 10:35:00,40.77,40.84,40.74,40.77,64952.0,33.738,33.796,33.7132,33.738,64952.0
2021-10-15 10:40:00,40.78,40.83,40.76,40.82,46170.0,33.7463,33.7877,33.7298,33.7794,46170.0
2021-10-15 10:45:00,40.82,40.84,40.76,40.82,49126.0,33.7794,33.796,33.7298,33.7794,49126.0
2021-10-15 10:50:00,40.82,40.83,40.72,40.74,65027.0,33.7794,33.7877,33.6967,33.7132,65027.0
2021-10-15 10:55:00,40.74,40.83,40.65,40.66,79664.0,33.7132,33.7877,33.6387,33.647,79664.0
2021-10-15 11:00:00,40.66,40.69,40.59,40.69,58897.0,33.647,33.6718,33.5891,33.6718,58897.0
2021-10-15 11:05:00,40.69,40.76,40.67,40.76,53737.0,33.6718,33.7298,33.6553,33.7298,53737.0
2021-10-15 11:10:00,40.76,40.77,40.71,40.75,68480.0,33.7298,33.738,33.6884,33.7215,68480.0
2021-10-15 11:15:00,40.76,40.88,40.74,40.88,80710.0,33.7298,33.8291,33.7132,33.8291,80710.0
2021-10-15 11:20:00,40.88,40.95,40.87,40.92,70697.0,33.8291,33.887,33.8208,33.8622,70697.0
2021-10-15 11:25:00,40.92,40.92,40.86,40.9,58576.0,33.8622,33.8622,33.8125,33.8456,58576.0
2021-10-15 11:30:00,40.89,40.94,40.88,40.89,35407.0,33.8373,33.8787,33.8291,33.8373,35407.0
2021-10-15 11:35:00,40.89,40.95,40.86,40.93,67073.0,33.8373,33.887,33.8125,33.8704,67073.0
2021-10-15 11:40:00,40.93,40.98,40.93,40.97,43997.0,33.8704,33.9118,33.8704,33.9035,43997.0
2021-10-15 11:45:00,40.96,40.98,40.9,40.93,39295.0,33.8953,33.9118,33.8456,33.8704,39295.0
2021-10-15 11:50:00,40.93,40.96,40.89,40.96,42997.0,33.8704,33.8953,33.8373,33.8953,42997.0
2021-10-15 11:55:00,40.95,40.98,40.93,40.97,79840.0,33.887,33.9118,33.8704,33.9035,79840.0
2021-10-15 12:00:00,40.96,40.97,40.88,40.93,72974.0,33.8953,33.9035,33.8291,33.8704,72974.0
2021-10-15 12:05:00,40.94,40.94,40.9,40.91,48654.0,33.8787,33.8787,33.8456,33.8539,48654.0
2021-10-15 12:10:00,40.91,40.94,40.85,40.86,24984.0,33.8539,33.8787,33.8042,33.8125,24984.0
2021-10-15 12:15:00,40.86,40.88,40.76,40.77,62931.0,33.8125,33.8291,33.7298,33.738,62931.0
2021-10-15 12:20:00,40.77,40.77,40.51,40.52,107089.0,33.738,33.738,33.5229,33.5312,107089.0
2021-10-15 12:25:00,40.53,40.6,40.52,40.58,57190.0,33.5394,33.5974,33.5312,33.5808,57190.0
2021-10-15 12:30:00,40.58,40.6,40.46,40.53,40796.0,33.5808,33.5974,33.4815,33.5394,40796.0
2021-10-15 12:35:00,40.52,40.7,40.5,40.65,108219.0,33.5312,33.6801,33.5146,33.6387,108219.0
2021-10-15 12:40:00,40.65,40.72,40.61,40.69,48955.0,33.6387,33.6967,33.6056,33.6718,48955.0
2021-10-15 12:45:00,40.69,40.76,40.66,40.72,57312.0,33.6718,33.7298,33.647,33.6967,57312.0
2021-10-15 12:50:00,40.71,40.74,40.66,40.73,42888.0,33.6884,33.7132,33.647,33.7049,42888.0
2021-10-15 12:55:00,40.73,40.75,40.68,40.69,25076.0,33.7049,33.7215,33.6636,33.6718,25076.0
2021-10-15 13:00:00,40.69,40.69,40.57,40.59,43017.0,33.6718,33.6718,33.5725,33.5891,43017.0
2021-10-15 13:05:00,40.59,40.65,40.59,40.62,52923.0,33.5891,33.6387,33.5891,33.6139,52923.0
2021-10-15 13:10:00,40.62,40.62,40.52,40.52,76206.0,33.6139,33.6139,33.5312,33.5312,76206.0
2021-10-15 13:15:00,40.53,40.56,40.49,40.51,52792.0,33.5394,33.5643,33.5063,33.5229,52792.0
2021-10-15 13:20:00,40.5,40.51,40.38,40.4,51278.0,33.5146,33.5229,33.4153,33.4319,51278.0
2021-10-15 13:25:00,40.39,40.48,40.34,40.46,68780.0,33.4236,33.4981,33.3822,33.4815,68780.0
2021-10-15 13:30:00,40.46,40.48,40.42,40.45,37625.0,33.4815,33.4981,33.4484,33.4732,37625.0
2021-10-15 13:35:00,40.45,40.51,40.44,40.46,98831.0,33.4732,33.5229,33.465,33.4815,98831.0
2021-10-15 13:40:00,40.46,40.49,40.45,40.49,35088.0,33.4815,33.5063,33.4732,33.5063,35088.0
2021-10-15 13:45:00,40.48,40.58,40.45,40.56,48481.0,33.4981,33.5808,33.4732,33.5643,48481.0
2021-10-15 13:50:00,40.56,40.6,40.55,40.58,39277.0,33.5643,33.5974,33.556,33.5808,39277.0
2021-10-15 13:55:00,40.57,40.61,40.56,40.59,32302.0,33.5725,33.6056,33.5643,33.5891,32302.0
2021-10-15 14:00:00,40.6,40.68,40.56,40.66,42988.0,33.5974,33.6636,33.5643,33.647,42988.0
2021-10-15 14:05:00,40.65,40.65,40.56,40.59,61079.0,33.6387,33.6387,33.5643,33.5891,61079.0
2021-10-15 14:10:00,40.59,40.61,40.56,40.59,41268.0,33.5891,33.6056,33.5643,33.5891,41268.0
2021-10-15 14:15:00,40.6,40.69,40.59,40.66,60222.0,33.5974,33.6718,33.5891,33.647,60222.0
2021-10-15 14:20:00,40.67,40.75,40.64,40.73,52800.0,33.6553,33.7215,33.6305,33.7049,52800.0
2021-10-15 14:25:00,40.72,40.75,40.65,40.67,60463.0,33.6967,33.7215,33.6387,33.6553,60463.0
2021-10-15 14:30:00,40.67,40.68,40.62,40.64,44431.0,33.6553,33.6636,33.6139,33.6305,44431.0
2021-10-15 14:35:00,40.65,40.66,40.59,40.65,52542.0,33.6387,33.647,33.5891,33.6387,52542.0
2021-10-15 14:40:00,40.65,40.65,40.55,40.57,34993.0,33.6387,33.6387,33.556,33.5725,34993.0
2021-10-15 14:45:00,40.56,40.57,40.51,40.54,51775.0,33.5643,33.5725,33.5229,33.5477,51775.0
2021-10-15 14:50:00,40.54,40.55,40.49,40.52,48570.0,33.5477,33.556,33.5063,33.5312,48570.0
2021-10-15 14:55:00,40.52,40.59,40.51,40.57,56981.0,33.5312,33.5891,33.5229,33.5725,56981.0
2021-10-15 15:00:00,40.57,40.57,40.45,40.48,54794.0,33.5725,33.5725,33.4732,33.4981,54794.0
2021-10-15 15:05:00,40.48,40.51,40.45,40.47,50688.0,33.4981,33.5229,33.4732,33.4898,50688.0
2021-10-15 15:10:00,40.46,40.46,40.38,40.39,56269.0,33.4815,33.4815,33.4153,33.4236,56269.0
2021-10-15 15:15:00,40.39,40.44,40.34,40.36,60682.0,33.4236,33.465,33.3822,33.3988,60682.0
2021-10-15 15:20:00,40.36,40.36,40.27,40.33,79825.0,33.3988,33.3988,33.3243,33.3739,79825.0
2021-10-15 15:25:00,40.33,40.46,40.31,40.39,75942.0,33.3739,33.4815,33.3574,33.4236,75942.0
2021-10-15 15:30:00,40.38,40.39,40.29,40.3,62843.0,33.4153,33.4236,33.3408,33.3491,62843.0
2021-10-15 15:35:00,40.3,40.35,40.27,40.3,89346.0,33.3491,33.3905,33.3243,33.3491,89346.0
2021-10-15 15:40:00,40.3,40.33,40.26,40.29,91257.0,33.3491,33.3739,33.316,33.3408,91257.0
2021-10-15 15:45:00,40.28,40.29,40.18,40.19,140724.0,33.3326,33.3408,33.2498,33.2581,140724.0
2021-10-15 15:50:00,40.18,40.18,40.03,40.04,210664.0,33.2498,33.2498,33.1257,33.134,210664.0
2021-10-15 15:55:00,40.05,40.11,40.03,40.11,422158.0,33.1422,33.1919,33.1257,33.1919,422158.0
2021-10-18 09:30:00,40.67,41.45,40.67,41.37,443931.0,33.6553,34.3008,33.6553,34.2346,443931.0
2021-10-18 09:35:00,41.38,41.45,41.17,41.35,178368.0,34.2428,34.3008,34.0691,34.218,178368.0
2021-10-18 09:40:00,41.36,41.8,41.29,41.79,264840.0,34.2263,34.5904,34.1684,34.5821,264840.0
2021-10-18 09:45:00,41.8,41.81,41.63,41.73,254749.0,34.5904,34.5987,34.4497,34.5325,254749.0
2021-10-18 09:50:00,41.71,41.8,41.67,41.76,192638.0,34.5159,34.5904,34.4828,34.5573,192638.0
2021-10-18 09:55:00,41.75,41.85,41.56,41.79,179066.0,34.549,34.6318,34.3918,34.5821,179066.0
2021-10-18 10:00:00,41.78,41.94,41.76,41.92,159932.0,34.5738,34.7062,34.5573,34.6897,159932.0
2021-10-18 10:05:00,41.92,41.93,41.73,41.88,160583.0,34.6897,34.698,34.5325,34.6566,160583.0
2021-10-18 10:10:00,41.88,41.98,41.78,41.95,148018.0,34.6566,34.7393,34.5738,34.7145,148018.0
2021-10-18 10:15:00,41.94,41.97,41.81,41.82,60475.0,34.7062,34.7311,34.5987,34.6069,60475.0
2021-10-18 10:20:00,41.82,41.93,41.81,41.86,57397.0,34.6069,34.698,34.5987,34.64,57397.0
2021-10-18 10:25:00,41.85,41.93,41.78,41.79,96182.0,34.6318,34.698,34.5738,34.5821,96182.0
2021-10-18 10:30:00,41.79,41.87,41.67,41.68,100951.0,34.5821,34.6483,34.4828,34.4911,100951.0
2021-10-18 10:35:00,41.68,41.8,41.62,41.8,99984.0,34.4911,34.5904,34.4414,34.5904,99984.0
2021-10-18 10:40:00,41.79,41.8,41.7,41.76,73467.0,34.5821,34.5904,34.5076,34.5573,73467.0
2021-10-18 10:45:00,41.76,41.77,41.4,41.52,113220.0,34.5573,34.5656,34.2594,34.3587,113220.0
2021-10-18 10:50:00,41.52,41.53,41.29,41.47,301687.0,34.3587,34.367,34.1684,34.3173,301687.0
2021-10-18 10:55:00,41.47,41.5,41.28,41.32,178321.0,34.3173,34.3421,34.1601,34.1932,178321.0
2021-10-18 11:00:00,41.33,41.34,41.19,41.26,114837.0,34.2015,34.2097,34.0856,34.1435,114837.0
2021-10-18 11:05:00,41.25,41.27,41.06,41.16,126618.0,34.1353,34.1518,33.978,34.0608,126618.0
2021-10-18 11:10:00,41.16,41.16,41.05,41.06,86923.0,34.0608,34.0608,33.9697,33.978,86923.0
2021-10-18 11:15:00,41.07,41.24,41.05,41.23,152332.0,33.9863,34.127,33.9697,34.1187,152332.0
2021-10-18 11:20:00,41.22,41.24,41.04,41.05,88158.0,34.1104,34.127,33.9615,33.9697,88158.0
2021-10-18 11:25:00,41.05,41.07,40.9,40.92,169898.0,33.9697,33.9863,33.8456,33.8622,169898.0
2021-10-18 11:30:00,40.92,40.97,40.87,40.94,108769.0,33.8622,33.9035,33.8208,33.8787,108769.0
2021-10-18 11:35:00,40.94,41.04,40.93,41.01,73218.0,33.8787,33.9615,33.8704,33.9366,73218.0
2021-10-18 11:40:00,41.02,41.02,40.91,40.94,50733.0,33.9449,33.9449,33.8539,33.8787,50733.0
2021-10-18 11:45:00,40.94,41.13,40.93,41.12,166554.0,33.8787,34.0359,33.8704,34.0277,166554.0
2021-10-18 11:50:00,41.12,41.3,41.11,41.28,121438.0,34.0277,34.1766,34.0194,34.1601,121438.0
2021-10-18 11:55:00,41.28,41.31,41.23,41.23,81874.0,34.1601,34.1849,34.1187,34.1187,81874.0
2021-10-18 12:00:00,41.25,41.3,41.18,41.2,61061.0,34.1353,34.1766,34.0773,34.0939,61061.0
2021-10-18 12:05:00,41.21,41.32,41.19,41.3,41324.0,34.1022,34.1932,34.0856,34.1766,41324.0
2021-10-18 12:10:00,41.29,41.43,41.28,41.38,77747.0,34.1684,34.2842,34.1601,34.2428,77747.0
2021-10-18 12:15:00,41.39,41.42,41.19,41.21,67872.0,34.2511,34.2759,34.0856,34.1022,67872.0
2021-10-18 12:20:00,41.22,41.33,41.19,41.3,71033.0,34.1104,34.2015,34.0856,34.1766,71033.0
2021-10-18 12:25:00,41.3,41.3,41.21,41.22,95047.0,34.1766,34.1766,34.1022,34.1104,95047.0
2021-10-18 12:30:00,41.23,41.25,41.17,41.18,78341.0,34.1187,34.1353,34.0691,34.0773,78341.0
2021-10-18 12:35:00,41.18,41.19,41.05,41.05,59810.0,34.0773,34.0856,33.9697,33.9697,59810.0
2021-10-18 12:40:00,41.05,41.11,40.94,40.96,76545.0,33.9697,34.0194,33.8787,33.8953,76545.0
2021-10-18 12:45:00,40.94,41.01,40.92,40.99,67809.0,33.8787,33.9366,33.8622,33.9201,67809.0
2021-10-18 12:50:00,40.99,41.0,40.87,40.87,67264.0,33.9201,33.9284,33.8208,33.8208,67264.0
2021-10-18 12:55:00,40.88,40.9,40.76,40.77,183497.0,33.8291,33.8456,33.7298,33.738,183497.0
2021-10-18 13:00:00,40.77,40.79,40.67,40.71,146678.0,33.738,33.7546,33.6553,33.6884,146678.0
2021-10-18 13:05:00,40.71,40.74,40.69,40.73,57597.0,33.6884,33.7132,33.6718,33.7049,57597.0
2021-10-18 13:10:00,40.72,40.73,40.66,40.7,89569.0,33.6967,33.7049,33.647,33.6801,89569.0
2021-10-18 13:15:00,40.71,40.74,40.66,40.74,59020.0,33.6884,33.7132,33.647,33.7132,59020.0
2021-10-18 13:20:00,40.73,40.78,40.56,40.57,98074.0,33.7049,33.7463,33.5643,33.5725,98074.0
2021-10-18 13:25:00,40.56,40.59,40.53,40.54,141339.0,33.5643,33.5891,33.5394,33.5477,141339.0
2021-10-18 13:30:00,40.54,40.56,40.32,40.34,152377.0,33.5477,33.5643,33.3657,33.3822,152377.0
2021-10-18 13:35:00,40.34,40.39,40.29,40.34,144747.0,33.3822,33.4236,33.3408,33.3822,144747.0
2021-10-18 13:40:00,40.34,40.34,40.25,40.26,90598.0,33.3822,33.3822,33.3077,33.316,90598.0
2021-10-18 13:45:00,40.26,40.27,40.12,40.12,111808.0,33.316,33.3243,33.2002,33.2002,111808.0
2021-10-18 13:50:00,40.12,40.18,40.09,40.13,224928.0,33.2002,33.2498,33.1753,33.2084,224928.0
2021-10-18 13:55:00,40.13,40.13,40.07,40.07,100399.0,33.2084,33.2084,33.1588,33.1588,100399.0
2021-10-18 14:00:00,40.06,40.07,39.94,40.02,119063.0,33.1505,33.1588,33.0512,33.1174,119063.0
2021-10-18 14:05:00,40.02,40.03,39.9,39.98,93952.0,33.1174,33.1257,33.0181,33.0843,93952.0
2021-10-18 14:10:00,40.0,40.03,39.88,40.02,64008.0,33.1009,33.1257,33.0015,33.1174,64008.0
2021-10-18 14:15:00,40.02,40.12,39.98,40.11,147512.0,33.1174,33.2002,33.0843,33.1919,147512.0
2021-10-18 14:20:00,40.11,40.24,40.11,40.22,95584.0,33.1919,33.2995,33.1919,33.2829,95584.0
2021-10-18 14:25:00,40.22,40.28,40.17,40.26,172467.0,33.2829,33.3326,33.2415,33.316,172467.0
2021-10-18 14:30:00,40.27,40.28,40.18,40.22,63221.0,33.3243,33.3326,33.2498,33.2829,63221.0
2021-10-18 14:35:00,40.22,40.26,40.16,40.19,97630.0,33.2829,33.316,33.2333,33.2581,97630.0
2021-10-18 14:40:00,40.19,40.2,40.13,40.17,54251.0,33.2581,33.2664,33.2084,33.2415,54251.0
2021-10-18 14:45:00,40.16,40.17,40.1,40.11,61258.0,33.2333,33.2415,33.1836,33.1919,61258.0
2021-10-18 14:50:00,40.1,40.22,40.09,40.19,144200.0,33.1836,33.2829,33.1753,33.2581,144200.0
2021-10-18 14:55:00,40.18,40.33,40.17,40.31,88793.0,33.2498,33.3739,33.2415,33.3574,88793.0
2021-10-18 15:00:00,40.32,40.4,40.3,40.35,65464.0,33.3657,33.4319,33.3491,33.3905,65464.0
2021-10-18 15:05:00,40.34,40.34,40.27,40.29,101921.0,33.3822,33.3822,33.3243,33.3408,101921.0
2021-10-18 15:10:00,40.29,40.4,40.27,40.29,70589.0,33.3408,33.4319,33.3243,33.3408,70589.0
2021-10-18 15:15:00,40.28,40.36,40.27,40.36,41624.0,33.3326,33.3988,33.3243,33.3988,41624.0
2021-10-18 15:20:00,40.36,40.44,40.33,40.4,54562.0,33.3988,33.465,33.3739,33.4319,54562.0
2021-10-18 15:25:00,40.4,40.41,40.31,40.33,79954.0,33.4319,33.4401,33.3574,33.3739,79954.0
2021-10-18 15:30:00,40.34,40.59,40.34,40.57,137364.0,33.3822,33.5891,33.3822,33.5725,137364.0
2021-10-18 15:35:00,40.57,40.73,40.56,40.6,94547.0,33.5725,33.7049,33.5643,33.5974,94547.0
2021-10-18 15:40:00,40.6,40.62,40.46,40.47,213497.0,33.5974,33.6139,33.4815,33.4898,213497.0
2021-10-18 15:45:00,40.47,40.56,40.43,40.54,101085.0,33.4898,33.5643,33.4567,33.5477,101085.0
2021-10-18 15:50:00,40.54,40.57,40.45,40.52,168357.0,33.5477,33.5725,33.4732,33.5312,168357.0
2021-10-18 15:55:00,40.52,40.55,40.49,40.52,302017.0,33.5312,33.556,33.5063,33.5312,302017.0
2021-10-19 09:30:00,40.64,40.78,40.43,40.54,220160.0,33.6305,33.7463,33.4567,33.5477,220160.0
2021-10-19 09:35:00,40.54,40.57,40.26,40.4,203341.0,33.5477,33.5725,33.316,33.4319,203341.0
2021-10-19 09:40:00,40.39,40.44,40.24,40.41,159624.0,33.4236,33.465,33.2995,33.4401,159624.0
2021-10-19 09:45:00,40.41,40.53,40.28,40.29,252691.0,33.4401,33.5394,33.3326,33.3408,252691.0
2021-10-19 09:50:00,40.29,40.49,40.29,40.48,87972.0,33.3408,33.5063,33.3408,33.4981,87972.0
2021-10-19 09:55:00,40.47,40.55,40.27,40.32,87908.0,33.4898,33.556,33.3243,33.3657,87908.0
2021-10-19 10:00:00,40.36,40.77,40.34,40.72,221933.0,33.3988,33.738,33.3822,33.6967,221933.0
2021-10-19 10:05:00,40.73,40.88,40.71,40.78,111731.0,33.7049,33.8291,33.6884,33.7463,111731.0
2021-10-19 10:10:00,40.78,40.83,40.51,40.53,233408.0,33.7463,33.7877,33.5229,33.5394,233408.0
2021-10-19 10:15:00,40.54,40.79,40.53,40.73,80971.0,33.5477,33.7546,33.5394,33.7049,80971.0
2021-10-19 10:20:00,40.72,40.74,40.5,40.55,147948.0,33.6967,33.7132,33.5146,33.556,147948.0
2021-10-19 10:25:00,40.57,40.66,40.53,40.55,101833.0,33.5725,33.647,33.5394,33.556,101833.0
2021-10-19 10:30:00,40.55,40.73,40.52,40.7,127262.0,33.556,33.7049,33.5312,33.6801,127262.0
2021-10-19 10:35:00,40.71,40.71,40.59,40.64,133785.0,33.6884,33.6884,33.5891,33.6305,133785.0
2021-10-19 10:40:00,40.64,40.79,40.64,40.77,222244.0,33.6305,33.7546,33.6305,33.738,222244.0
2021-10-19 10:45:00,40.77,40.92,40.76,40.88,114415.0,33.738,33.8622,33.7298,33.8291,114415.0
2021-10-19 10:50:00,40.88,41.06,40.87,41.0,121121.0,33.8291,33.978,33.8208,33.9284,121121.0
2021-10-19 10:55:00,41.01,41.06,40.88,40.93,129104.0,33.9366,33.978,33.8291,33.8704,129104.0
2021-10-19 11:00:00,40.91,41.03,40.91,40.99,120930.0,33.8539,33.9532,33.8539,33.9201,120930.0
2021-10-19 11:05:00,40.99,41.14,40.98,41.04,190946.0,33.9201,34.0442,33.9118,33.9615,190946.0
2021-10-19 11:10:00,41.05,41.26,41.04,41.24,166461.0,33.9697,34.1435,33.9615,34.127,166461.0
2021-10-19 11:15:00,41.24,41.28,41.17,41.23,94890.0,34.127,34.1601,34.0691,34.1187,94890.0
2021-10-19 11:20:00,41.23,41.3,41.18,41.29,167002.0,34.1187,34.1766,34.0773,34.1684,167002.0
2021-10-19 11:25:00,41.29,41.37,41.24,41.35,62228.0,34.1684,34.2346,34.127,34.218,62228.0
2021-10-19 11:30:00,41.35,41.52,41.35,41.48,109467.0,34.218,34.3587,34.218,34.3256,109467.0
2021-10-19 11:35:00,41.47,41.59,41.46,41.5,114378.0,34.3173,34.4166,34.309,34.3421,114378.0
2021-10-19 11:40:00,41.5,41.53,41.38,41.47,85763.0,34.3421,34.367,34.2428,34.3173,85763.0
2021-10-19 11:45:00,41.47,41.56,41.45,41.47,97032.0,34.3173,34.3918,34.3008,34.3173,97032.0
2021-10-19 11:50:00,41.48,41.53,41.44,41.47,101257.0,34.3256,34.367,34.2925,34.3173,101257.0
2021-10-19 11:55:00,41.48,41.52,41.42,41.48,56144.0,34.3256,34.3587,34.2759,34.3256,56144.0
2021-10-19 12:00:00,41.48,41.55,41.45,41.5,74398.0,34.3256,34.3835,34.3008,34.3421,74398.0
2021-10-19 12:05:00,41.5,41.53,41.46,41.52,48601.0,34.3421,34.367,34.309,34.3587,48601.0
2021-10-19 12:10:00,41.54,41.65,41.53,41.63,85162.0,34.3752,34.4663,34.367,34.4497,85162.0
2021-10-19 12:15:00,41.63,41.81,41.6,41.79,134504.0,34.4497,34.5987,34.4249,34.5821,134504.0
2021-10-19 12:20:00,41.78,41.78,41.63,41.65,106571.0,34.5738,34.5738,34.4497,34.4663,106571.0
2021-10-19 12:25:00,41.64,41.64,41.51,41.52,79449.0,34.458,34.458,34.3504,34.3587,79449.0
2021-10-19 12:30:00,41.53,41.56,41.47,41.49,39044.0,34.367,34.3918,34.3173,34.3339,39044.0
2021-10-19 12:35:00,41.5,41.51,41.43,41.44,201274.0,34.3421,34.3504,34.2842,34.2925,201274.0
2021-10-19 12:40:00,41.44,41.52,41.4,41.52,293034.0,34.2925,34.3587,34.2594,34.3587,293034.0
2021-10-19 12:45:00,41.52,41.67,41.52,41.65,84997.0,34.3587,34.4828,34.3587,34.4663,84997.0
2021-10-19 12:50:00,41.64,41.65,41.55,41.57,35032.0,34.458,34.4663,34.3835,34.4001,35032.0
2021-10-19 12:55:00,41.57,41.66,41.57,41.65,123392.0,34.4001,34.4745,34.4001,34.4663,123392.0
2021-10-19 13:00:00,41.64,41.74,41.59,41.68,640885.0,34.458,34.5407,34.4166,34.4911,640885.0
2021-10-19 13:05:00,41.68,41.74,41.59,41.73,44801.0,34.4911,34.5407,34.4166,34.5325,44801.0
2021-10-19 13:10:00,41.74,41.74,41.68,41.71,37666.0,34.5407,34.5407,34.4911,34.5159,37666.0
2021-10-19 13:15:00,41.7,41.77,41.7,41.72,90726.0,34.5076,34.5656,34.5076,34.5242,90726.0
2021-10-19 13:20:00,41.72,41.79,41.69,41.73,38155.0,34.5242,34.5821,34.4994,34.5325,38155.0
2021-10-19 13:25:00,41.73,41.73,41.6,41.62,85942.0,34.5325,34.5325,34.4249,34.4414,85942.0
2021-10-19 13:30:00,41.62,41.65,41.55,41.62,72969.0,34.4414,34.4663,34.3835,34.4414,72969.0
2021-10-19 13:35:00,41.62,41.7,41.6,41.66,26957.0,34.4414,34.5076,34.4249,34.4745,26957.0
2021-10-19 13:40:00,41.65,41.67,41.61,41.66,28973.0,34.4663,34.4828,34.4332,34.4745,28973.0
2021-10-19 13:45:00,41.65,41.69,41.59,41.59,92798.0,34.4663,34.4994,34.4166,34.4166,92798.0
2021-10-19 13:50:00,41.62,41.64,41.57,41.62,54150.0,34.4414,34.458,34.4001,34.4414,54150.0
2021-10-19 13:55:00,41.63,41.67,40.85,41.07,1187031.0,34.4497,34.4828,33.8042,33.9863,1187031.0
2021-10-19 14:00:00,41.07,41.07,40.54,40.54,405474.0,33.9863,33.9863,33.5477,33.5477,405474.0
2021-10-19 14:05:00,40.55,40.66,40.45,40.57,511427.0,33.556,33.647,33.4732,33.5725,511427.0
2021-10-19 14:10:00,40.58,40.69,40.58,40.69,104732.0,33.5808,33.6718,33.5808,33.6718,104732.0
2021-10-19 14:15:00,40.69,40.72,40.64,40.7,200941.0,33.6718,33.6967,33.6305,33.6801,200941.0
2021-10-19 14:20:00,40.69,40.73,40.6,40.62,97018.0,33.6718,33.7049,33.5974,33.6139,97018.0
2021-10-19 14:25:00,40.63,40.7,40.6,40.6,167835.0,33.6222,33.6801,33.5974,33.5974,167835.0
2021-10-19 14:30:00,40.61,40.62,40.17,40.2,339501.0,33.6056,33.6139,33.2415,33.2664,339501.0
2021-10-19 14:35:00,40.21,40.32,40.14,40.25,279712.0,33.2746,33.3657,33.2167,33.3077,279712.0
2021-10-19 14:40:00,40.25,40.26,40.15,40.21,297559.0,33.3077,33.316,33.225,33.2746,297559.0
2021-10-19 14:45:00,40.21,40.38,40.17,40.38,165498.0,33.2746,33.4153,33.2415,33.4153,165498.0
2021-10-19 14:50:00,40.38,40.47,40.34,40.34,94707.0,33.4153,33.4898,33.3822,33.3822,94707.0
2021-10-19 14:55:00,40.34,40.46,40.32,40.33,98881.0,33.3822,33.4815,33.3657,33.3739,98881.0
2021-10-19 15:00:00,40.34,40.35,40.26,40.29,151654.0,33.3822,33.3905,33.316,33.3408,151654.0
2021-10-19 15:05:00,40.29,40.37,40.22,40.27,199673.0,33.3408,33.407,33.2829,33.3243,199673.0
2021-10-19 15:10:00,40.27,40.29,40.14,40.19,316529.0,33.3243,33.3408,33.2167,33.2581,316529.0
2021-10-19 15:15:00,40.19,40.4,40.19,40.4,118267.0,33.2581,33.4319,33.2581,33.4319,118267.0
2021-10-19 15:20:00,40.4,40.4,40.16,40.16,140526.0,33.4319,33.4319,33.2333,33.2333,140526.0
2021-10-19 15:25:00,40.16,40.19,40.11,40.15,215720.0,33.2333,33.2581,33.1919,33.225,215720.0
2021-10-19 15:30:00,40.15,40.34,40.14,40.27,314819.0,33.225,33.3822,33.2167,33.3243,314819.0
2021-10-19 15:35:00,40.27,40.4,40.26,40.34,234331.0,33.3243,33.4319,33.316,33.3822,234331.0
2021-10-19 15:40:00,40.34,40.34,40.25,40.28,192027.0,33.3822,33.3822,33.3077,33.3326,192027.0
2021-10-19 15:45:00,40.29,40.37,40.23,40.23,315891.0,33.3408,33.407,33.2912,33.2912,315891.0
2021-10-19 15:50:00,40.24,40.37,40.17,40.22,537835.0,33.2995,33.407,33.2415,33.2829,537835.0
2021-10-19 15:55:00,40.21,40.33,40.2,40.29,670074.0,33.2746,33.3739,33.2664,33.3408,670074.0
2021-10-20 09:30:00,39.83,40.0,39.52,39.87,305821.0,32.9602,33.1009,32.7036,32.9933,305821.0
2021-10-20 09:35:00,39.86,39.94,39.71,39.78,120281.0,32.985,33.0512,32.8609,32.9188,120281.0
2021-10-20 09:40:00,39.78,39.9,39.71,39.76,151107.0,32.9188,33.0181,32.8609,32.9022,151107.0
2021-10-20 09:45:00,39.76,40.07,39.72,39.9,162917.0,32.9022,33.1588,32.8691,33.0181,162917.0
2021-10-20 09:50:00,39.91,40.11,39.9,40.02,140077.0,33.0264,33.1919,33.0181,33.1174,140077.0
2021-10-20 09:55:00,40.02,40.27,39.99,40.19,108132.0,33.1174,33.3243,33.0926,33.2581,108132.0
2021-10-20 10:00:00,40.19,40.36,40.12,40.26,163217.0,33.2581,33.3988,33.2002,33.316,163217.0
2021-10-20 10:05:00,40.26,40.27,40.0,40.1,150633.0,33.316,33.3243,33.1009,33.1836,150633.0
2021-10-20 10:10:00,40.1,40.12,39.98,39.98,114746.0,33.1836,33.2002,33.0843,33.0843,114746.0
2021-10-20 10:15:00,39.98,40.06,39.94,40.0,145021.0,33.0843,33.1505,33.0512,33.1009,145021.0
2021-10-20 10:20:00,40.01,40.07,39.98,40.01,101650.0,33.1091,33.1588,33.0843,33.1091,101650.0
2021-10-20 10:25:00,40.01,40.1,39.99,40.01,65794.0,33.1091,33.1836,33.0926,33.1091,65794.0
2021-10-20 10:30:00,40.01,40.33,40.01,40.27,156392.0,33.1091,33.3739,33.1091,33.3243,156392.0
2021-10-20 10:35:00,40.27,40.41,40.26,40.4,189531.0,33.3243,33.4401,33.316,33.4319,189531.0
2021-10-20 10:40:00,40.39,40.58,40.38,40.5,303098.0,33.4236,33.5808,33.4153,33.5146,303098.0
2021-10-20 10:45:00,40.51,40.54,40.44,40.52,205302.0,33.5229,33.5477,33.465,33.5312,205302.0
2021-10-20 10:50:00,40.52,40.58,40.37,40.4,259885.0,33.5312,33.5808,33.407,33.4319,259885.0
2021-10-20 10:55:00,40.41,40.43,40.27,40.29,103949.0,33.4401,33.4567,33.3243,33.3408,103949.0
2021-10-20 11:00:00,40.28,40.35,40.25,40.29,53365.0,33.3326,33.3905,33.3077,33.3408,53365.0
2021-10-20 11:05:00,40.31,40.46,40.31,40.45,91921.0,33.3574,33.4815,33.3574,33.4732,91921.0
2021-10-20 11:10:00,40.46,40.46,40.32,40.36,55231.0,33.4815,33.4815,33.3657,33.3988,55231.0
2021-10-20 11:15:00,40.37,40.39,40.28,40.32,73250.0,33.407,33.4236,33.3326,33.3657,73250.0
2021-10-20 11:20:00,40.33,40.43,40.29,40.38,81023.0,33.3739,33.4567,33.3408,33.4153,81023.0
2021-10-20 11:25:00,40.39,40.4,40.29,40.29,90027.0,33.4236,33.4319,33.3408,33.3408,90027.0
2021-10-20 11:30:00,40.29,40.32,40.18,40.22,82277.0,33.3408,33.3657,33.2498,33.2829,82277.0
2021-10-20 11:35:00,40.22,40.29,40.2,40.2,61802.0,33.2829,33.3408,33.2664,33.2664,61802.0
2021-10-20 11:40:00,40.21,40.25,40.16,40.23,46469.0,33.2746,33.3077,33.2333,33.2912,46469.0
2021-10-20 11:45:00,40.22,40.32,40.21,40.27,83606.0,33.2829,33.3657,33.2746,33.3243,83606.0
2021-10-20 11:50:00,40.27,40.37,40.27,40.36,57846.0,33.3243,33.407,33.3243,33.3988,57846.0
2021-10-20 11:55:00,40.36,40.46,40.35,40.44,45942.0,33.3988,33.4815,33.3905,33.465,45942.0
2021-10-20 12:00:00,40.45,40.53,40.45,40.52,93550.0,33.4732,33.5394,33.4732,33.5312,93550.0
2021-10-20 12:05:00,40.52,40.55,40.47,40.54,89108.0,33.5312,33.556,33.4898,33.5477,89108.0
2021-10-20 12:10:00,40.54,40.57,40.49,40.54,205115.0,33.5477,33.5725,33.5063,33.5477,205115.0
2021-10-20 12:15:00,40.54,40.54,40.43,40.47,58524.0,33.5477,33.5477,33.4567,33.4898,58524.0
2021-10-20 12:20:00,40.47,40.56,40.46,40.55,53597.0,33.4898,33.5643,33.4815,33.556,53597.0
2021-10-20 12:25:00,40.54,40.56,40.52,40.54,81125.0,33.5477,33.5643,33.5312,33.5477,81125.0
2021-10-20 12:30:00,40.55,40.65,40.55,40.64,71216.0,33.556,33.6387,33.556,33.6305,71216.0
2021-10-20 12:35:00,40.64,40.65,40.6,40.61,38046.0,33.6305,33.6387,33.5974,33.6056,38046.0
2021-10-20 12:40:00,40.62,40.62,40.56,40.61,58485.0,33.6139,33.6139,33.5643,33.6056,58485.0
2021-10-20 12:45:00,40.62,40.65,40.59,40.61,58885.0,33.6139,33.6387,33.5891,33.6056,58885.0
2021-10-20 12:50:00,40.61,40.61,40.52,40.55,37800.0,33.6056,33.6056,33.5312,33.556,37800.0
2021-10-20 12:55:00,40.56,40.6,40.53,40.55,59568.0,33.5643,33.5974,33.5394,33.556,59568.0
2021-10-20 13:00:00,40.56,40.6,40.5,40.54,67222.0,33.5643,33.5974,33.5146,33.5477,67222.0
2021-10-20 13:05:00,40.53,40.54,40.42,40.42,59571.0,33.5394,33.5477,33.4484,33.4484,59571.0
2021-10-20 13:10:00,40.43,40.55,40.42,40.52,65570.0,33.4567,33.556,33.4484,33.5312,65570.0
2021-10-20 13:15:00,40.52,40.54,40.45,40.46,53987.0,33.5312,33.5477,33.4732,33.4815,53987.0
2021-10-20 13:20:00,40.45,40.47,40.35,40.47,43006.0,33.4732,33.4898,33.3905,33.4898,43006.0
2021-10-20 13:25:00,40.47,40.55,40.45,40.53,41711.0,33.4898,33.556,33.4732,33.5394,41711.0
2021-10-20 13:30:00,40.53,40.54,40.47,40.52,71348.0,33.5394,33.5477,33.4898,33.5312,71348.0
2021-10-20 13:35:00,40.52,40.59,40.5,40.54,52975.0,33.5312,33.5891,33.5146,33.5477,52975.0
2021-10-20 13:40:00,40.54,40.55,40.49,40.55,38918.0,33.5477,33.556,33.5063,33.556,38918.0
2021-10-20 13:45:00,40.54,40.55,40.45,40.47,36227.0,33.5477,33.556,33.4732,33.4898,36227.0
2021-10-20 13:50:00,40.48,40.48,40.43,40.47,49529.0,33.4981,33.4981,33.4567,33.4898,49529.0
2021-10-20 13:55:00,40.48,40.54,40.46,40.54,40852.0,33.4981,33.5477,33.4815,33.5477,40852.0
2021-10-20 14:00:00,40.54,40.65,40.5,40.65,62502.0,33.5477,33.6387,33.5146,33.6387,62502.0
2021-10-20 14:05:00,40.65,40.77,40.65,40.76,107921.0,33.6387,33.738,33.6387,33.7298,107921.0
2021-10-20 14:10:00,40.76,40.84,40.75,40.8,96268.0,33.7298,33.796,33.7215,33.7629,96268.0
2021-10-20 14:15:00,40.8,40.81,40.74,40.8,188120.0,33.7629,33.7711,33.7132,33.7629,188120.0
2021-10-20 14:20:00,40.8,40.93,40.79,40.86,178838.0,33.7629,33.8704,33.7546,33.8125,178838.0
2021-10-20 14:25:00,40.85,40.9,40.84,40.88,95534.0,33.8042,33.8456,33.796,33.8291,95534.0
2021-10-20 14:30:00,40.88,40.95,40.85,40.89,69246.0,33.8291,33.887,33.8042,33.8373,69246.0
2021-10-20 14:35:00,40.88,40.97,40.88,40.96,90045.0,33.8291,33.9035,33.8291,33.8953,90045.0
2021-10-20 14:40:00,40.95,40.97,40.91,40.92,84366.0,33.887,33.9035,33.8539,33.8622,84366.0
2021-10-20 14:45:00,40.93,40.93,40.86,40.91,102018.0,33.8704,33.8704,33.8125,33.8539,102018.0
2021-10-20 14:50:00,40.91,40.95,40.89,40.9,55250.0,33.8539,33.887,33.8373,33.8456,55250.0
2021-10-20 14:55:00,40.9,40.98,40.89,40.96,55973.0,33.8456,33.9118,33.8373,33.8953,55973.0
2021-10-20 15:00:00,40.96,40.99,40.92,40.98,59122.0,33.8953,33.9201,33.8622,33.9118,59122.0
2021-10-20 15:05:00,40.98,40.99,40.96,40.99,114546.0,33.9118,33.9201,33.8953,33.9201,114546.0
2021-10-20 15:10:00,40.98,40.98,40.93,40.95,63978.0,33.9118,33.9118,33.8704,33.887,63978.0
2021-10-20 15:15:00,40.95,40.96,40.89,40.9,109395.0,33.887,33.8953,33.8373,33.8456,109395.0
2021-10-20 15:20:00,40.9,40.94,40.87,40.94,63104.0,33.8456,33.8787,33.8208,33.8787,63104.0
2021-10-20 15:25:00,40.94,41.01,40.91,40.97,115556.0,33.8787,33.9366,33.8539,33.9035,115556.0
2021-10-20 15:30:00,40.97,41.03,40.92,41.02,98791.0,33.9035,33.9532,33.8622,33.9449,98791.0
2021-10-20 15:35:00,41.02,41.03,40.84,40.86,111768.0,33.9449,33.9532,33.796,33.8125,111768.0
2021-10-20 15:40:00,40.86,40.88,40.84,40.86,149727.0,33.8125,33.8291,33.796,33.8125,149727.0
2021-10-20 15:45:00,40.85,40.88,40.79,40.8,134549.0,33.8042,33.8291,33.7546,33.7629,134549.0
2021-10-20 15:50:00,40.8,40.84,40.75,40.77,209559.0,33.7629,33.796,33.7215,33.738,209559.0
2021-10-20 15:55:00,40.77,40.91,40.76,40.91,453442.0,33.738,33.8539,33.7298,33.8539,453442.0
2021-10-21 09:30:00,40.6,40.79,40.38,40.59,160712.0,33.5974,33.7546,33.4153,33.5891,160712.0
2021-10-21 09:35:00,40.58,40.69,40.42,40.62,82483.0,33.5808,33.6718,33.4484,33.6139,82483.0
2021-10-21 09:40:00,40.62,40.62,40.41,40.44,82983.0,33.6139,33.6139,33.4401,33.465,82983.0
2021-10-21 09:45:00,40.45,40.73,40.41,40.62,105231.0,33.4732,33.7049,33.4401,33.6139,105231.0
2021-10-21 09:50:00,40.6,40.64,40.48,40.5,53037.0,33.5974,33.6305,33.4981,33.5146,53037.0
2021-10-21 09:55:00,40.5,40.6,40.34,40.59,101396.0,33.5146,33.5974,33.3822,33.5891,101396.0
2021-10-21 10:00:00,40.6,40.71,40.52,40.65,38858.0,33.5974,33.6884,33.5312,33.6387,38858.0
2021-10-21 10:05:00,40.65,40.7,40.46,40.52,59429.0,33.6387,33.6801,33.4815,33.5312,59429.0
2021-10-21 10:10:00,40.51,40.58,40.27,40.32,155668.0,33.5229,33.5808,33.3243,33.3657,155668.0
2021-10-21 10:15:00,40.34,40.54,40.3,40.4,182485.0,33.3822,33.5477,33.3491,33.4319,182485.0
2021-10-21 10:20:00,40.4,40.48,40.35,40.43,40493.0,33.4319,33.4981,33.3905,33.4567,40493.0
2021-10-21 10:25:00,40.41,40.47,40.35,40.4,49896.0,33.4401,33.4898,33.3905,33.4319,49896.0
2021-10-21 10:30:00,40.41,40.49,40.34,40.47,55032.0,33.4401,33.5063,33.3822,33.4898,55032.0
2021-10-21 10:35:00,40.47,40.52,40.38,40.39,54273.0,33.4898,33.5312,33.4153,33.4236,54273.0
2021-10-21 10:40:00,40.41,40.43,40.3,40.42,58496.0,33.4401,33.4567,33.3491,33.4484,58496.0
2021-10-21 10:45:00,40.42,40.43,40.34,40.39,71711.0,33.4484,33.4567,33.3822,33.4236,71711.0
2021-10-21 10:50:00,40.39,40.41,40.15,40.16,120394.0,33.4236,33.4401,33.225,33.2333,120394.0
2021-10-21 10:55:00,40.15,40.19,39.92,39.97,217054.0,33.225,33.2581,33.0346,33.076,217054.0
2021-10-21 11:00:00,39.96,39.97,39.6,39.61,282497.0,33.0677,33.076,32.7698,32.7781,282497.0
2021-10-21 11:05:00,39.61,39.73,39.53,39.58,148272.0,32.7781,32.8774,32.7119,32.7533,148272.0
2021-10-21 11:10:00,39.57,39.61,39.31,39.44,411779.0,32.745,32.7781,32.5299,32.6374,411779.0
2021-10-21 11:15:00,39.43,39.5,39.3,39.49,170354.0,32.6292,32.6871,32.5216,32.6788,170354.0
2021-10-21 11:20:00,39.49,39.58,39.45,39.46,192111.0,32.6788,32.7533,32.6457,32.654,192111.0
2021-10-21 11:25:00,39.45,39.6,39.41,39.49,162594.0,32.6457,32.7698,32.6126,32.6788,162594.0
2021-10-21 11:30:00,39.48,39.64,39.45,39.58,231423.0,32.6705,32.8029,32.6457,32.7533,231423.0
2021-10-21 11:35:00,39.58,39.8,39.54,39.79,191699.0,32.7533,32.9353,32.7202,32.9271,191699.0
2021-10-21 11:40:00,39.8,39.82,39.59,39.77,170233.0,32.9353,32.9519,32.7616,32.9105,170233.0
2021-10-21 11:45:00,39.76,39.78,39.68,39.78,73756.0,32.9022,32.9188,32.836,32.9188,73756.0
2021-10-21 11:50:00,39.78,39.85,39.75,39.76,101288.0,32.9188,32.9767,32.894,32.9022,101288.0
2021-10-21 11:55:00,39.76,39.9,39.76,39.84,66089.0,32.9022,33.0181,32.9022,32.9684,66089.0
2021-10-21 12:00:00,39.84,39.94,39.8,39.86,104701.0,32.9684,33.0512,32.9353,32.985,104701.0
2021-10-21 12:05:00,39.86,39.87,39.69,39.73,71643.0,32.985,32.9933,32.8443,32.8774,71643.0
2021-10-21 12:10:00,39.73,39.77,39.68,39.73,74204.0,32.8774,32.9105,32.836,32.8774,74204.0
2021-10-21 12:15:00,39.71,39.71,39.59,39.66,69270.0,32.8609,32.8609,32.7616,32.8195,69270.0
2021-10-21 12:20:00,39.66,39.79,39.63,39.78,56626.0,32.8195,32.9271,32.7947,32.9188,56626.0
2021-10-21 12:25:00,39.79,39.82,39.72,39.79,41733.0,32.9271,32.9519,32.8691,32.9271,41733.0
2021-10-21 12:30:00,39.79,39.84,39.76,39.8,51597.0,32.9271,32.9684,32.9022,32.9353,51597.0
2021-10-21 12:35:00,39.8,39.85,39.76,39.83,54505.0,32.9353,32.9767,32.9022,32.9602,54505.0
2021-10-21 12:40:00,39.83,39.85,39.74,39.74,54527.0,32.9602,32.9767,32.8857,32.8857,54527.0
2021-10-21 12:45:00,39.75,39.76,39.66,39.66,72636.0,32.894,32.9022,32.8195,32.8195,72636.0
2021-10-21 12:50:00,39.66,39.7,39.65,39.69,49914.0,32.8195,32.8526,32.8112,32.8443,49914.0
2021-10-21 12:55:00,39.68,39.68,39.59,39.65,87404.0,32.836,32.836,32.7616,32.8112,87404.0
2021-10-21 13:00:00,39.65,39.72,39.65,39.66,73960.0,32.8112,32.8691,32.8112,32.8195,73960.0
2021-10-21 13:05:00,39.65,39.72,39.64,39.65,80646.0,32.8112,32.8691,32.8029,32.8112,80646.0
2021-10-21 13:10:00,39.65,39.65,39.56,39.57,101152.0,32.8112,32.8112,32.7367,32.745,101152.0
2021-10-21 13:15:00,39.57,39.63,39.56,39.61,85574.0,32.745,32.7947,32.7367,32.7781,85574.0
2021-10-21 13:20:00,39.61,39.66,39.6,39.65,79940.0,32.7781,32.8195,32.7698,32.8112,79940.0
2021-10-21 13:25:00,39.65,39.65,39.57,39.57,40381.0,32.8112,32.8112,32.745,32.745,40381.0
2021-10-21 13:30:00,39.56,39.63,39.52,39.59,61959.0,32.7367,32.7947,32.7036,32.7616,61959.0
2021-10-21 13:35:00,39.59,39.6,39.49,39.51,63971.0,32.7616,32.7698,32.6788,32.6954,63971.0
2021-10-21 13:40:00,39.5,39.5,39.38,39.38,161163.0,32.6871,32.6871,32.5878,32.5878,161163.0
2021-10-21 13:45:00,39.39,39.39,39.26,39.27,166595.0,32.5961,32.5961,32.4885,32.4968,166595.0
2021-10-21 13:50:00,39.27,39.28,39.15,39.16,128908.0,32.4968,32.505,32.3975,32.4057,128908.0
2021-10-21 13:55:00,39.17,39.29,39.16,39.25,153829.0,32.414,32.5133,32.4057,32.4802,153829.0
2021-10-21 14:00:00,39.24,39.51,39.23,39.49,122119.0,32.4719,32.6954,32.4637,32.6788,122119.0
2021-10-21 14:05:00,39.5,39.51,39.46,39.47,74982.0,32.6871,32.6954,32.654,32.6623,74982.0
2021-10-21 14:10:00,39.47,39.47,39.4,39.44,63954.0,32.6623,32.6623,32.6043,32.6374,63954.0
2021-10-21 14:15:00,39.45,39.48,39.41,39.44,96395.0,32.6457,32.6705,32.6126,32.6374,96395.0
2021-10-21 14:20:00,39.44,39.5,39.43,39.48,52344.0,32.6374,32.6871,32.6292,32.6705,52344.0
2021-10-21 14:25:00,39.49,39.52,39.44,39.45,81100.0,32.6788,32.7036,32.6374,32.6457,81100.0
2021-10-21 14:30:00,39.46,39.53,39.44,39.5,52803.0,32.654,32.7119,32.6374,32.6871,52803.0
2021-10-21 14:35:00,39.5,39.51,39.44,39.45,55444.0,32.6871,32.6954,32.6374,32.6457,55444.0
2021-10-21 14:40:00,39.45,39.46,39.41,39.45,37790.0,32.6457,32.654,32.6126,32.6457,37790.0
2021-10-21 14:45:00,39.46,39.52,39.41,39.52,57151.0,32.654,32.7036,32.6126,32.7036,57151.0
2021-10-21 14:50:00,39.51,39.52,39.48,39.52,47182.0,32.6954,32.7036,32.6705,32.7036,47182.0
2021-10-21 14:55:00,39.52,39.54,39.5,39.53,35408.0,32.7036,32.7202,32.6871,32.7119,35408.0
2021-10-21 15:00:00,39.53,39.59,39.52,39.56,52052.0,32.7119,32.7616,32.7036,32.7367,52052.0
2021-10-21 15:05:00,39.56,39.61,39.54,39.55,52426.0,32.7367,32.7781,32.7202,32.7285,52426.0
2021-10-21 15:10:00,39.56,39.6,39.47,39.5,111472.0,32.7367,32.7698,32.6623,32.6871,111472.0
2021-10-21 15:15:00,39.51,39.64,39.5,39.64,59731.0,32.6954,32.8029,32.6871,32.8029,59731.0
2021-10-21 15:20:00,39.64,39.71,39.62,39.7,45847.0,32.8029,32.8609,32.7864,32.8526,45847.0
2021-10-21 15:25:00,39.7,39.7,39.62,39.63,47345.0,32.8526,32.8526,32.7864,32.7947,47345.0
2021-10-21 15:30:00,39.64,39.71,39.62,39.7,71644.0,32.8029,32.8609,32.7864,32.8526,71644.0
2021-10-21 15:35:00,39.7,39.75,39.68,39.71,80902.0,32.8526,32.894,32.836,32.8609,80902.0
2021-10-21 15:40:00,39.7,39.71,39.64,39.7,84784.0,32.8526,32.8609,32.8029,32.8526,84784.0
2021-10-21 15:45:00,39.69,39.71,39.62,39.64,114909.0,32.8443,32.8609,32.7864,32.8029,114909.0
2021-10-21 15:50:00,39.65,39.7,39.64,39.68,141427.0,32.8112,32.8526,32.8029,32.836,141427.0
2021-10-21 15:55:00,39.67,39.72,39.63,39.69,329399.0,32.8278,32.8691,32.7947,32.8443,329399.0
2021-10-22 09:30:00,39.95,40.29,39.88,40.1,311327.0,33.0595,33.3408,33.0015,33.1836,311327.0
2021-10-22 09:35:00,40.09,40.09,39.87,40.05,142938.0,33.1753,33.1753,32.9933,33.1422,142938.0
2021-10-22 09:40:00,40.05,40.17,40.01,40.11,163975.0,33.1422,33.2415,33.1091,33.1919,163975.0
2021-10-22 09:45:00,40.09,40.21,39.98,40.04,80848.0,33.1753,33.2746,33.0843,33.134,80848.0
2021-10-22 09:50:00,40.06,40.15,39.89,39.9,116568.0,33.1505,33.225,33.0098,33.0181,116568.0
2021-10-22 09:55:00,39.9,40.08,39.89,39.95,88488.0,33.0181,33.1671,33.0098,33.0595,88488.0
2021-10-22 10:00:00,39.95,39.96,39.6,39.6,154673.0,33.0595,33.0677,32.7698,32.7698,154673.0
2021-10-22 10:05:00,39.59,39.87,39.57,39.79,102574.0,32.7616,32.9933,32.745,32.9271,102574.0
2021-10-22 10:10:00,39.8,40.05,39.78,39.95,79579.0,32.9353,33.1422,32.9188,33.0595,79579.0
2021-10-22 10:15:00,39.94,39.96,39.79,39.95,88677.0,33.0512,33.0677,32.9271,33.0595,88677.0
2021-10-22 10:20:00,39.96,40.0,39.89,39.91,56566.0,33.0677,33.1009,33.0098,33.0264,56566.0
2021-10-22 10:25:00,39.91,40.0,39.9,39.96,44413.0,33.0264,33.1009,33.0181,33.0677,44413.0
2021-10-22 10:30:00,39.97,40.0,39.91,39.96,50794.0,33.076,33.1009,33.0264,33.0677,50794.0
2021-10-22 10:35:00,39.97,40.07,39.96,39.98,59100.0,33.076,33.1588,33.0677,33.0843,59100.0
2021-10-22 10:40:00,39.98,40.06,39.96,40.02,88350.0,33.0843,33.1505,33.0677,33.1174,88350.0
2021-10-22 10:45:00,40.02,40.05,39.91,39.91,73504.0,33.1174,33.1422,33.0264,33.0264,73504.0
2021-10-22 10:50:00,39.91,39.99,39.8,39.82,57165.0,33.0264,33.0926,32.9353,32.9519,57165.0
2021-10-22 10:55:00,39.82,39.94,39.79,39.93,40292.0,32.9519,33.0512,32.9271,33.0429,40292.0
2021-10-22 11:00:00,39.92,40.08,39.9,40.0,107247.0,33.0346,33.1671,33.0181,33.1009,107247.0
2021-10-22 11:05:00,40.0,40.06,39.98,40.0,109260.0,33.1009,33.1505,33.0843,33.1009,109260.0
2021-10-22 11:10:00,39.99,40.01,39.87,39.89,39188.0,33.0926,33.1091,32.9933,33.0098,39188.0
2021-10-22 11:15:00,39.9,39.97,39.86,39.89,41558.0,33.0181,33.076,32.985,33.0098,41558.0
2021-10-22 11:20:00,39.9,39.92,39.78,39.81,77782.0,33.0181,33.0346,32.9188,32.9436,77782.0
2021-10-22 11:25:00,39.8,39.81,39.68,39.76,65053.0,32.9353,32.9436,32.836,32.9022,65053.0
2021-10-22 11:30:00,39.73,39.73,39.59,39.62,53613.0,32.8774,32.8774,32.7616,32.7864,53613.0
2021-10-22 11:35:00,39.62,39.62,39.48,39.49,82725.0,32.7864,32.7864,32.6705,32.6788,82725.0
2021-10-22 11:40:00,39.5,39.55,39.41,39.44,67793.0,32.6871,32.7285,32.6126,32.6374,67793.0
2021-10-22 11:45:00,39.44,39.46,39.38,39.4,110547.0,32.6374,32.654,32.5878,32.6043,110547.0
2021-10-22 11:50:00,39.4,39.51,39.36,39.51,93704.0,32.6043,32.6954,32.5712,32.6954,93704.0
2021-10-22 11:55:00,39.5,39.62,39.48,39.58,91468.0,32.6871,32.7864,32.6705,32.7533,91468.0
2021-10-22 12:00:00,39.58,39.75,39.56,39.73,65233.0,32.7533,32.894,32.7367,32.8774,65233.0
2021-10-22 12:05:00,39.72,39.74,39.63,39.73,74420.0,32.8691,32.8857,32.7947,32.8774,74420.0
2021-10-22 12:10:00,39.73,39.84,39.72,39.8,80517.0,32.8774,32.9684,32.8691,32.9353,80517.0
2021-10-22 12:15:00,39.79,39.86,39.7,39.84,89244.0,32.9271,32.985,32.8526,32.9684,89244.0
2021-10-22 12:20:00,39.84,39.88,39.82,39.83,37879.0,32.9684,33.0015,32.9519,32.9602,37879.0
2021-10-22 12:25:00,39.83,39.89,39.82,39.85,49044.0,32.9602,33.0098,32.9519,32.9767,49044.0
2021-10-22 12:30:00,39.84,39.91,39.8,39.9,37041.0,32.9684,33.0264,32.9353,33.0181,37041.0
2021-10-22 12:35:00,39.89,39.91,39.82,39.83,42833.0,33.0098,33.0264,32.9519,32.9602,42833.0
2021-10-22 12:40:00,39.84,39.89,39.81,39.85,36575.0,32.9684,33.0098,32.9436,32.9767,36575.0
2021-10-22 12:45:00,39.84,39.94,39.83,39.93,54116.0,32.9684,33.0512,32.9602,33.0429,54116.0
2021-10-22 12:50:00,39.93,39.96,39.85,39.95,145893.0,33.0429,33.0677,32.9767,33.0595,145893.0
2021-10-22 12:55:00,39.96,39.96,39.88,39.9,29832.0,33.0677,33.0677,33.0015,33.0181,29832.0
2021-10-22 13:00:00,39.91,39.93,39.86,39.87,39324.0,33.0264,33.0429,32.985,32.9933,39324.0
2021-10-22 13:05:00,39.87,39.96,39.85,39.96,29452.0,32.9933,33.0677,32.9767,33.0677,29452.0
2021-10-22 13:10:00,39.96,39.97,39.87,39.91,43679.0,33.0677,33.076,32.9933,33.0264,43679.0
2021-10-22 13:15:00,39.91,40.02,39.88,40.01,38876.0,33.0264,33.1174,33.0015,33.1091,38876.0
2021-10-22 13:20:00,40.01,40.01,39.94,39.99,29827.0,33.1091,33.1091,33.0512,33.0926,29827.0
2021-10-22 13:25:00,39.99,39.99,39.94,39.96,19674.0,33.0926,33.0926,33.0512,33.0677,19674.0
2021-10-22 13:30:00,39.96,40.02,39.96,40.01,50136.0,33.0677,33.1174,33.0677,33.1091,50136.0
2021-10-22 13:35:00,40.01,40.1,39.98,40.09,71060.0,33.1091,33.1836,33.0843,33.1753,71060.0
2021-10-22 13:40:00,40.08,40.17,40.07,40.11,73920.0,33.1671,33.2415,33.1588,33.1919,73920.0
2021-10-22 13:45:00,40.1,40.13,40.06,40.07,35278.0,33.1836,33.2084,33.1505,33.1588,35278.0
2021-10-22 13:50:00,40.07,40.12,40.06,40.12,34708.0,33.1588,33.2002,33.1505,33.2002,34708.0
2021-10-22 13:55:00,40.12,40.14,40.05,40.07,27388.0,33.2002,33.2167,33.1422,33.1588,27388.0
2021-10-22 14:00:00,40.08,40.12,40.05,40.12,44349.0,33.1671,33.2002,33.1422,33.2002,44349.0
2021-10-22 14:05:00,40.12,40.19,40.09,40.16,39877.0,33.2002,33.2581,33.1753,33.2333,39877.0
2021-10-22 14:10:00,40.17,40.23,40.15,40.18,47128.0,33.2415,33.2912,33.225,33.2498,47128.0
2021-10-22 14:15:00,40.18,40.2,40.16,40.17,31320.0,33.2498,33.2664,33.2333,33.2415,31320.0
2021-10-22 14:20:00,40.18,40.2,40.12,40.19,58998.0,33.2498,33.2664,33.2002,33.2581,58998.0
2021-10-22 14:25:00,40.19,40.24,40.18,40.23,37138.0,33.2581,33.2995,33.2498,33.2912,37138.0
2021-10-22 14:30:00,40.23,40.28,40.2,40.24,72554.0,33.2912,33.3326,33.2664,33.2995,72554.0
2021-10-22 14:35:00,40.23,40.37,40.23,40.26,76922.0,33.2912,33.407,33.2912,33.316,76922.0
2021-10-22 14:40:00,40.27,40.27,40.2,40.22,33182.0,33.3243,33.3243,33.2664,33.2829,33182.0
2021-10-22 14:45:00,40.22,40.28,40.21,40.27,31576.0,33.2829,33.3326,33.2746,33.3243,31576.0
2021-10-22 14:50:00,40.26,40.3,40.22,40.28,29120.0,33.316,33.3491,33.2829,33.3326,29120.0
2021-10-22 14:55:00,40.29,40.31,40.26,40.3,34604.0,33.3408,33.3574,33.316,33.3491,34604.0
2021-10-22 15:00:00,40.29,40.35,40.24,40.25,56235.0,33.3408,33.3905,33.2995,33.3077,56235.0
2021-10-22 15:05:00,40.26,40.37,40.25,40.34,41952.0,33.316,33.407,33.3077,33.3822,41952.0
2021-10-22 15:10:00,40.34,40.35,40.27,40.31,50677.0,33.3822,33.3905,33.3243,33.3574,50677.0
2021-10-22 15:15:00,40.3,40.36,40.26,40.26,50018.0,33.3491,33.3988,33.316,33.316,50018.0
2021-10-22 15:20:00,40.27,40.36,40.26,40.32,64108.0,33.3243,33.3988,33.316,33.3657,64108.0
2021-10-22 15:25:00,40.33,40.39,40.32,40.39,53210.0,33.3739,33.4236,33.3657,33.4236,53210.0
2021-10-22 15:30:00,40.4,40.42,40.38,40.4,97924.0,33.4319,33.4484,33.4153,33.4319,97924.0
2021-10-22 15:35:00,40.41,40.45,40.34,40.43,68731.0,33.4401,33.4732,33.3822,33.4567,68731.0
2021-10-22 15:40:00,40.43,40.46,40.41,40.41,69985.0,33.4567,33.4815,33.4401,33.4401,69985.0
2021-10-22 15:45:00,40.41,40.44,40.35,40.38,116214.0,33.4401,33.465,33.3905,33.4153,116214.0
2021-10-22 15:50:00,40.38,40.46,40.37,40.45,197054.0,33.4153,33.4815,33.407,33.4732,197054.0
2021-10-22 15:55:00,40.45,40.45,40.37,40.44,348119.0,33.4732,33.4732,33.407,33.465,348119.0
2021-10-25 09:30:00,41.0,41.3,40.62,40.69,339994.0,33.9284,34.1766,33.6139,33.6718,339994.0
2021-10-25 09:35:00,40.68,40.9,40.63,40.76,146807.0,33.6636,33.8456,33.6222,33.7298,146807.0
2021-10-25 09:40:00,40.76,40.9,40.7,40.77,146226.0,33.7298,33.8456,33.6801,33.738,146226.0
2021-10-25 09:45:00,40.78,40.86,40.66,40.72,103774.0,33.7463,33.8125,33.647,33.6967,103774.0
2021-10-25 09:50:00,40.72,41.01,40.62,41.0,96768.0,33.6967,33.9366,33.6139,33.9284,96768.0
2021-10-25 09:55:00,41.0,41.14,40.99,41.1,146938.0,33.9284,34.0442,33.9201,34.0111,146938.0
2021-10-25 10:00:00,41.12,41.25,41.02,41.2,169463.0,34.0277,34.1353,33.9449,34.0939,169463.0
2021-10-25 10:05:00,41.2,41.26,41.07,41.14,125814.0,34.0939,34.1435,33.9863,34.0442,125814.0
2021-10-25 10:10:00,41.13,41.13,40.88,40.98,149857.0,34.0359,34.0359,33.8291,33.9118,149857.0
2021-10-25 10:15:00,40.98,41.1,40.82,40.82,63300.0,33.9118,34.0111,33.7794,33.7794,63300.0
2021-10-25 10:20:00,40.81,40.91,40.7,40.9,129773.0,33.7711,33.8539,33.6801,33.8456,129773.0
2021-10-25 10:25:00,40.9,40.96,40.73,40.76,113884.0,33.8456,33.8953,33.7049,33.7298,113884.0
2021-10-25 10:30:00,40.75,40.81,40.65,40.81,85981.0,33.7215,33.7711,33.6387,33.7711,85981.0
2021-10-25 10:35:00,40.81,40.87,40.73,40.74,57636.0,33.7711,33.8208,33.7049,33.7132,57636.0
2021-10-25 10:40:00,40.73,40.76,40.66,40.66,92805.0,33.7049,33.7298,33.647,33.647,92805.0
2021-10-25 10:45:00,40.65,40.72,40.58,40.72,96587.0,33.6387,33.6967,33.5808,33.6967,96587.0
2021-10-25 10:50:00,40.73,40.81,40.66,40.74,167920.0,33.7049,33.7711,33.647,33.7132,167920.0
2021-10-25 10:55:00,40.75,40.79,40.63,40.73,99519.0,33.7215,33.7546,33.6222,33.7049,99519.0
2021-10-25 11:00:00,40.76,40.76,40.55,40.59,83214.0,33.7298,33.7298,33.556,33.5891,83214.0
2021-10-25 11:05:00,40.58,40.61,40.5,40.52,100807.0,33.5808,33.6056,33.5146,33.5312,100807.0
2021-10-25 11:10:00,40.52,40.61,40.51,40.61,59078.0,33.5312,33.6056,33.5229,33.6056,59078.0
2021-10-25 11:15:00,40.6,40.76,40.6,40.75,77830.0,33.5974,33.7298,33.5974,33.7215,77830.0
2021-10-25 11:20:00,40.76,40.78,40.66,40.67,54923.0,33.7298,33.7463,33.647,33.6553,54923.0
2021-10-25 11:25:00,40.66,40.68,40.53,40.68,64732.0,33.647,33.6636,33.5394,33.6636,64732.0
2021-10-25 11:30:00,40.67,40.68,40.6,40.65,59188.0,33.6553,33.6636,33.5974,33.6387,59188.0
2021-10-25 11:35:00,40.66,40.66,40.55,40.56,41373.0,33.647,33.647,33.556,33.5643,41373.0
2021-10-25 11:40:00,40.57,40.66,40.53,40.64,42024.0,33.5725,33.647,33.5394,33.6305,42024.0
2021-10-25 11:45:00,40.64,40.72,40.62,40.66,57060.0,33.6305,33.6967,33.6139,33.647,57060.0
2021-10-25 11:50:00,40.66,40.67,40.56,40.59,87080.0,33.647,33.6553,33.5643,33.5891,87080.0
2021-10-25 11:55:00,40.58,40.63,40.56,40.61,54352.0,33.5808,33.6222,33.5643,33.6056,54352.0
2021-10-25 12:00:00,40.61,40.64,40.55,40.58,54078.0,33.6056,33.6305,33.556,33.5808,54078.0
2021-10-25 12:05:00,40.59,40.64,40.54,40.58,60366.0,33.5891,33.6305,33.5477,33.5808,60366.0
2021-10-25 12:10:00,40.59,40.62,40.57,40.57,36977.0,33.5891,33.6139,33.5725,33.5725,36977.0
2021-10-25 12:15:00,40.57,40.63,40.56,40.61,38845.0,33.5725,33.6222,33.5643,33.6056,38845.0
2021-10-25 12:20:00,40.61,40.61,40.5,40.5,41856.0,33.6056,33.6056,33.5146,33.5146,41856.0
2021-10-25 12:25:00,40.51,40.52,40.34,40.35,122292.0,33.5229,33.5312,33.3822,33.3905,122292.0
2021-10-25 12:30:00,40.34,40.38,40.22,40.23,80512.0,33.3822,33.4153,33.2829,33.2912,80512.0
2021-10-25 12:35:00,40.23,40.24,40.09,40.24,107530.0,33.2912,33.2995,33.1753,33.2995,107530.0
2021-10-25 12:40:00,40.23,40.34,40.21,40.29,46022.0,33.2912,33.3822,33.2746,33.3408,46022.0
2021-10-25 12:45:00,40.29,40.34,40.25,40.29,49886.0,33.3408,33.3822,33.3077,33.3408,49886.0
2021-10-25 12:50:00,40.29,40.3,40.16,40.27,111092.0,33.3408,33.3491,33.2333,33.3243,111092.0
2021-10-25 12:55:00,40.26,40.26,40.14,40.15,79184.0,33.316,33.316,33.2167,33.225,79184.0
2021-10-25 13:00:00,40.14,40.27,40.13,40.25,55161.0,33.2167,33.3243,33.2084,33.3077,55161.0
2021-10-25 13:05:00,40.25,40.26,40.18,40.26,37789.0,33.3077,33.316,33.2498,33.316,37789.0
2021-10-25 13:10:00,40.26,40.38,40.19,40.37,86001.0,33.316,33.4153,33.2581,33.407,86001.0
2021-10-25 13:15:00,40.37,40.44,40.33,40.42,105029.0,33.407,33.465,33.3739,33.4484,105029.0
2021-10-25 13:20:00,40.43,40.48,40.39,40.4,93310.0,33.4567,33.4981,33.4236,33.4319,93310.0
2021-10-25 13:25:00,40.4,40.5,40.4,40.48,86454.0,33.4319,33.5146,33.4319,33.4981,86454.0
2021-10-25 13:30:00,40.48,40.5,40.36,40.38,137168.0,33.4981,33.5146,33.3988,33.4153,137168.0
2021-10-25 13:35:00,40.36,40.38,40.26,40.33,119536.0,33.3988,33.4153,33.316,33.3739,119536.0
2021-10-25 13:40:00,40.33,40.39,40.32,40.36,50505.0,33.3739,33.4236,33.3657,33.3988,50505.0
2021-10-25 13:45:00,40.35,40.42,40.35,40.41,22249.0,33.3905,33.4484,33.3905,33.4401,22249.0
2021-10-25 13:50:00,40.41,40.43,40.36,40.4,33731.0,33.4401,33.4567,33.3988,33.4319,33731.0
2021-10-25 13:55:00,40.39,40.43,40.37,40.39,58018.0,33.4236,33.4567,33.407,33.4236,58018.0
2021-10-25 14:00:00,40.38,40.43,40.34,40.34,56240.0,33.4153,33.4567,33.3822,33.3822,56240.0
2021-10-25 14:05:00,40.35,40.37,40.28,40.29,49721.0,33.3905,33.407,33.3326,33.3408,49721.0
2021-10-25 14:10:00,40.29,40.3,40.2,40.25,66226.0,33.3408,33.3491,33.2664,33.3077,66226.0
2021-10-25 14:15:00,40.25,40.31,40.2,40.21,47816.0,33.3077,33.3574,33.2664,33.2746,47816.0
2021-10-25 14:20:00,40.22,40.37,40.21,40.34,69590.0,33.2829,33.407,33.2746,33.3822,69590.0
2021-10-25 14:25:00,40.34,40.4,40.3,40.32,67362.0,33.3822,33.4319,33.3491,33.3657,67362.0
2021-10-25 14:30:00,40.32,40.32,40.24,40.27,57021.0,33.3657,33.3657,33.2995,33.3243,57021.0
2021-10-25 14:35:00,40.27,40.35,40.27,40.29,35698.0,33.3243,33.3905,33.3243,33.3408,35698.0
2021-10-25 14:40:00,40.29,40.36,40.28,40.34,38592.0,33.3408,33.3988,33.3326,33.3822,38592.0
2021-10-25 14:45:00,40.34,40.36,40.32,40.35,30032.0,33.3822,33.3988,33.3657,33.3905,30032.0
2021-10-25 14:50:00,40.35,40.48,40.35,40.48,44298.0,33.3905,33.4981,33.3905,33.4981,44298.0
2021-10-25 14:55:00,40.49,40.58,40.49,40.55,49090.0,33.5063,33.5808,33.5063,33.556,49090.0
2021-10-25 15:00:00,40.54,40.57,40.52,40.57,93829.0,33.5477,33.5725,33.5312,33.5725,93829.0
2021-10-25 15:05:00,40.57,40.58,40.5,40.54,126025.0,33.5725,33.5808,33.5146,33.5477,126025.0
2021-10-25 15:10:00,40.52,40.57,40.49,40.5,62308.0,33.5312,33.5725,33.5063,33.5146,62308.0
2021-10-25 15:15:00,40.5,40.51,40.41,40.46,42581.0,33.5146,33.5229,33.4401,33.4815,42581.0
2021-10-25 15:20:00,40.46,40.56,40.45,40.52,49737.0,33.4815,33.5643,33.4732,33.5312,49737.0
2021-10-25 15:25:00,40.53,40.6,40.51,40.57,88044.0,33.5394,33.5974,33.5229,33.5725,88044.0
2021-10-25 15:30:00,40.57,40.59,40.52,40.58,76059.0,33.5725,33.5891,33.5312,33.5808,76059.0
2021-10-25 15:35:00,40.57,40.6,40.49,40.5,114493.0,33.5725,33.5974,33.5063,33.5146,114493.0
2021-10-25 15:40:00,40.51,40.62,40.5,40.62,90375.0,33.5229,33.6139,33.5146,33.6139,90375.0
2021-10-25 15:45:00,40.61,40.64,40.55,40.57,95349.0,33.6056,33.6305,33.556,33.5725,95349.0
2021-10-25 15:50:00,40.58,40.69,40.57,40.64,397048.0,33.5808,33.6718,33.5725,33.6305,397048.0
2021-10-25 15:55:00,40.64,40.67,40.6,40.66,376749.0,33.6305,33.6553,33.5974,33.647,376749.0
2021-10-26 09:30:00,40.92,41.16,40.75,41.05,313320.0,33.8622,34.0608,33.7215,33.9697,313320.0
2021-10-26 09:35:00,41.02,41.15,40.9,41.11,206210.0,33.9449,34.0525,33.8456,34.0194,206210.0
2021-10-26 09:40:00,41.11,41.17,40.88,40.99,132892.0,34.0194,34.0691,33.8291,33.9201,132892.0
2021-10-26 09:45:00,41.0,41.29,40.95,41.29,130094.0,33.9284,34.1684,33.887,34.1684,130094.0
2021-10-26 09:50:00,41.29,41.35,41.06,41.08,110744.0,34.1684,34.218,33.978,33.9946,110744.0
2021-10-26 09:55:00,41.08,41.16,40.95,40.95,117311.0,33.9946,34.0608,33.887,33.887,117311.0
2021-10-26 10:00:00,40.94,41.15,40.85,41.11,105346.0,33.8787,34.0525,33.8042,34.0194,105346.0
2021-10-26 10:05:00,41.11,41.13,40.96,41.04,93427.0,34.0194,34.0359,33.8953,33.9615,93427.0
2021-10-26 10:10:00,41.05,41.13,41.02,41.11,108119.0,33.9697,34.0359,33.9449,34.0194,108119.0
2021-10-26 10:15:00,41.11,41.23,41.08,41.21,97467.0,34.0194,34.1187,33.9946,34.1022,97467.0
2021-10-26 10:20:00,41.22,41.44,41.17,41.41,79128.0,34.1104,34.2925,34.0691,34.2677,79128.0
2021-10-26 10:25:00,41.4,41.41,41.23,41.25,50601.0,34.2594,34.2677,34.1187,34.1353,50601.0
2021-10-26 10:30:00,41.25,41.31,41.06,41.31,109558.0,34.1353,34.1849,33.978,34.1849,109558.0
2021-10-26 10:35:00,41.31,41.35,41.22,41.34,56274.0,34.1849,34.218,34.1104,34.2097,56274.0
2021-10-26 10:40:00,41.34,41.38,41.22,41.37,57952.0,34.2097,34.2428,34.1104,34.2346,57952.0
2021-10-26 10:45:00,41.38,41.49,41.34,41.49,88804.0,34.2428,34.3339,34.2097,34.3339,88804.0
2021-10-26 10:50:00,41.49,41.64,41.44,41.59,112142.0,34.3339,34.458,34.2925,34.4166,112142.0
2021-10-26 10:55:00,41.6,41.62,41.52,41.56,46550.0,34.4249,34.4414,34.3587,34.3918,46550.0
2021-10-26 11:00:00,41.56,41.56,41.38,41.39,65103.0,34.3918,34.3918,34.2428,34.2511,65103.0
2021-10-26 11:05:00,41.4,41.47,41.34,41.39,48728.0,34.2594,34.3173,34.2097,34.2511,48728.0
2021-10-26 11:10:00,41.4,41.44,41.35,41.41,32664.0,34.2594,34.2925,34.218,34.2677,32664.0
2021-10-26 11:15:00,41.42,41.49,41.38,41.49,65290.0,34.2759,34.3339,34.2428,34.3339,65290.0
2021-10-26 11:20:00,41.49,41.54,41.49,41.51,54021.0,34.3339,34.3752,34.3339,34.3504,54021.0
2021-10-26 11:25:00,41.49,41.53,41.45,41.52,25488.0,34.3339,34.367,34.3008,34.3587,25488.0
2021-10-26 11:30:00,41.51,41.52,41.38,41.39,41849.0,34.3504,34.3587,34.2428,34.2511,41849.0
2021-10-26 11:35:00,41.37,41.5,41.34,41.49,38000.0,34.2346,34.3421,34.2097,34.3339,38000.0
2021-10-26 11:40:00,41.48,41.57,41.48,41.56,36388.0,34.3256,34.4001,34.3256,34.3918,36388.0
2021-10-26 11:45:00,41.56,41.56,41.5,41.52,23780.0,34.3918,34.3918,34.3421,34.3587,23780.0
2021-10-26 11:50:00,41.52,41.64,41.52,41.64,47536.0,34.3587,34.458,34.3587,34.458,47536.0
2021-10-26 11:55:00,41.65,41.67,41.55,41.56,36194.0,34.4663,34.4828,34.3835,34.3918,36194.0
2021-10-26 12:00:00,41.55,41.61,41.39,41.4,55888.0,34.3835,34.4332,34.2511,34.2594,55888.0
2021-10-26 12:05:00,41.39,41.45,41.33,41.39,39327.0,34.2511,34.3008,34.2015,34.2511,39327.0
2021-10-26 12:10:00,41.39,41.4,41.31,41.33,42480.0,34.2511,34.2594,34.1849,34.2015,42480.0
2021-10-26 12:15:00,41.35,41.46,41.33,41.45,29030.0,34.218,34.309,34.2015,34.3008,29030.0
2021-10-26 12:20:00,41.44,41.44,41.33,41.37,46336.0,34.2925,34.2925,34.2015,34.2346,46336.0
2021-10-26 12:25:00,41.38,41.41,41.34,41.37,15189.0,34.2428,34.2677,34.2097,34.2346,15189.0
2021-10-26 12:30:00,41.35,41.37,41.27,41.29,38458.0,34.218,34.2346,34.1518,34.1684,38458.0
2021-10-26 12:35:00,41.3,41.3,41.05,41.05,139732.0,34.1766,34.1766,33.9697,33.9697,139732.0
2021-10-26 12:40:00,41.05,41.07,40.92,40.98,90137.0,33.9697,33.9863,33.8622,33.9118,90137.0
2021-10-26 12:45:00,40.97,40.98,40.9,40.93,57544.0,33.9035,33.9118,33.8456,33.8704,57544.0
2021-10-26 12:50:00,40.93,41.04,40.93,41.03,63840.0,33.8704,33.9615,33.8704,33.9532,63840.0
2021-10-26 12:55:00,41.03,41.07,40.96,41.03,37820.0,33.9532,33.9863,33.8953,33.9532,37820.0
2021-10-26 13:00:00,41.02,41.16,40.99,41.15,42251.0,33.9449,34.0608,33.9201,34.0525,42251.0
2021-10-26 13:05:00,41.15,41.24,41.15,41.2,46636.0,34.0525,34.127,34.0525,34.0939,46636.0
2021-10-26 13:10:00,41.2,41.23,41.16,41.17,43487.0,34.0939,34.1187,34.0608,34.0691,43487.0
2021-10-26 13:15:00,41.17,41.23,41.12,41.19,43374.0,34.0691,34.1187,34.0277,34.0856,43374.0
2021-10-26 13:20:00,41.2,41.2,41.12,41.15,57358.0,34.0939,34.0939,34.0277,34.0525,57358.0
2021-10-26 13:25:00,41.14,41.26,41.14,41.17,31550.0,34.0442,34.1435,34.0442,34.0691,31550.0
2021-10-26 13:30:00,41.15,41.26,41.15,41.26,37458.0,34.0525,34.1435,34.0525,34.1435,37458.0
2021-10-26 13:35:00,41.27,41.39,41.25,41.39,46375.0,34.1518,34.2511,34.1353,34.2511,46375.0
2021-10-26 13:40:00,41.39,41.4,41.33,41.35,38849.0,34.2511,34.2594,34.2015,34.218,38849.0
2021-10-26 13:45:00,41.36,41.48,41.36,41.44,56990.0,34.2263,34.3256,34.2263,34.2925,56990.0
2021-10-26 13:50:00,41.46,41.54,41.44,41.52,52645.0,34.309,34.3752,34.2925,34.3587,52645.0
2021-10-26 13:55:00,41.52,41.58,41.51,41.54,61789.0,34.3587,34.4083,34.3504,34.3752,61789.0
2021-10-26 14:00:00,41.55,41.58,41.51,41.57,37681.0,34.3835,34.4083,34.3504,34.4001,37681.0
2021-10-26 14:05:00,41.57,41.61,41.52,41.58,42500.0,34.4001,34.4332,34.3587,34.4083,42500.0
2021-10-26 14:10:00,41.57,41.67,41.56,41.64,46635.0,34.4001,34.4828,34.3918,34.458,46635.0
2021-10-26 14:15:00,41.65,41.69,41.62,41.68,69263.0,34.4663,34.4994,34.4414,34.4911,69263.0
2021-10-26 14:20:00,41.68,41.68,41.59,41.62,51315.0,34.4911,34.4911,34.4166,34.4414,51315.0
2021-10-26 14:25:00,41.62,41.69,41.59,41.68,51352.0,34.4414,34.4994,34.4166,34.4911,51352.0
2021-10-26 14:30:00,41.69,41.71,41.65,41.68,43996.0,34.4994,34.5159,34.4663,34.4911,43996.0
2021-10-26 14:35:00,41.69,41.71,41.57,41.57,71604.0,34.4994,34.5159,34.4001,34.4001,71604.0
2021-10-26 14:40:00,41.56,41.63,41.55,41.6,35377.0,34.3918,34.4497,34.3835,34.4249,35377.0
2021-10-26 14:45:00,41.6,41.61,41.51,41.52,38390.0,34.4249,34.4332,34.3504,34.3587,38390.0
2021-10-26 14:50:00,41.52,41.56,41.51,41.55,27023.0,34.3587,34.3918,34.3504,34.3835,27023.0
2021-10-26 14:55:00,41.55,41.62,41.55,41.59,37525.0,34.3835,34.4414,34.3835,34.4166,37525.0
2021-10-26 15:00:00,41.59,41.64,41.57,41.62,39363.0,34.4166,34.458,34.4001,34.4414,39363.0
2021-10-26 15:05:00,41.62,41.67,41.6,41.66,39113.0,34.4414,34.4828,34.4249,34.4745,39113.0
2021-10-26 15:10:00,41.66,41.7,41.62,41.69,76136.0,34.4745,34.5076,34.4414,34.4994,76136.0
2021-10-26 15:15:00,41.68,41.74,41.63,41.64,45950.0,34.4911,34.5407,34.4497,34.458,45950.0
2021-10-26 15:20:00,41.64,41.66,41.59,41.63,37861.0,34.458,34.4745,34.4166,34.4497,37861.0
2021-10-26 15:25:00,41.64,41.66,41.61,41.64,37223.0,34.458,34.4745,34.4332,34.458,37223.0
2021-10-26 15:30:00,41.64,41.68,41.6,41.65,82207.0,34.458,34.4911,34.4249,34.4663,82207.0
2021-10-26 15:35:00,41.66,41.68,41.57,41.59,59973.0,34.4745,34.4911,34.4001,34.4166,59973.0
2021-10-26 15:40:00,41.59,41.61,41.57,41.58,63224.0,34.4166,34.4332,34.4001,34.4083,63224.0
2021-10-26 15:45:00,41.58,41.62,41.5,41.51,79067.0,34.4083,34.4414,34.3421,34.3504,79067.0
2021-10-26 15:50:00,41.52,41.55,41.5,41.54,108499.0,34.3587,34.3835,34.3421,34.3752,108499.0
2021-10-26 15:55:00,41.54,41.54,41.49,41.5,254730.0,34.3752,34.3752,34.3339,34.3421,254730.0
2021-10-27 09:30:00,40.7,40.76,40.04,40.13,320820.0,33.6801,33.7298,33.134,33.2084,320820.0
2021-10-27 09:35:00,40.13,40.53,40.12,40.43,122667.0,33.2084,33.5394,33.2002,33.4567,122667.0
2021-10-27 09:40:00,40.42,40.51,40.2,40.3,126321.0,33.4484,33.5229,33.2664,33.3491,126321.0
2021-10-27 09:45:00,40.3,40.49,40.14,40.4,127651.0,33.3491,33.5063,33.2167,33.4319,127651.0
2021-10-27 09:50:00,40.38,40.59,40.34,40.59,61207.0,33.4153,33.5891,33.3822,33.5891,61207.0
2021-10-27 09:55:00,40.6,40.67,40.44,40.57,77564.0,33.5974,33.6553,33.465,33.5725,77564.0
2021-10-27 10:00:00,40.56,40.71,40.48,40.63,126883.0,33.5643,33.6884,33.4981,33.6222,126883.0
2021-10-27 10:05:00,40.64,40.99,40.64,40.98,92770.0,33.6305,33.9201,33.6305,33.9118,92770.0
2021-10-27 10:10:00,40.98,41.06,40.81,40.82,89513.0,33.9118,33.978,33.7711,33.7794,89513.0
2021-10-27 10:15:00,40.8,40.96,40.75,40.87,67027.0,33.7629,33.8953,33.7215,33.8208,67027.0
2021-10-27 10:20:00,40.88,41.0,40.77,40.8,55252.0,33.8291,33.9284,33.738,33.7629,55252.0
2021-10-27 10:25:00,40.81,40.83,40.51,40.54,56508.0,33.7711,33.7877,33.5229,33.5477,56508.0
2021-10-27 10:30:00,40.52,40.67,40.42,40.56,115516.0,33.5312,33.6553,33.4484,33.5643,115516.0
2021-10-27 10:35:00,40.57,40.57,40.32,40.34,136003.0,33.5725,33.5725,33.3657,33.3822,136003.0
2021-10-27 10:40:00,40.34,40.41,40.27,40.3,214804.0,33.3822,33.4401,33.3243,33.3491,214804.0
2021-10-27 10:45:00,40.31,40.44,40.17,40.34,117939.0,33.3574,33.465,33.2415,33.3822,117939.0
2021-10-27 10:50:00,40.33,40.49,40.33,40.35,60852.0,33.3739,33.5063,33.3739,33.3905,60852.0
2021-10-27 10:55:00,40.35,40.5,40.25,40.46,53429.0,33.3905,33.5146,33.3077,33.4815,53429.0
2021-10-27 11:00:00,40.46,40.7,40.45,40.68,38802.0,33.4815,33.6801,33.4732,33.6636,38802.0
2021-10-27 11:05:00,40.67,40.69,40.57,40.68,63969.0,33.6553,33.6718,33.5725,33.6636,63969.0
2021-10-27 11:10:00,40.67,40.68,40.58,40.62,49624.0,33.6553,33.6636,33.5808,33.6139,49624.0
2021-10-27 11:15:00,40.62,40.72,40.6,40.62,84056.0,33.6139,33.6967,33.5974,33.6139,84056.0
2021-10-27 11:20:00,40.63,40.63,40.4,40.4,53715.0,33.6222,33.6222,33.4319,33.4319,53715.0
2021-10-27 11:25:00,40.4,40.43,40.31,40.42,76099.0,33.4319,33.4567,33.3574,33.4484,76099.0
2021-10-27 11:30:00,40.41,40.58,40.4,40.54,58330.0,33.4401,33.5808,33.4319,33.5477,58330.0
2021-10-27 11:35:00,40.54,40.55,40.43,40.52,42424.0,33.5477,33.556,33.4567,33.5312,42424.0
2021-10-27 11:40:00,40.52,40.66,40.47,40.48,69188.0,33.5312,33.647,33.4898,33.4981,69188.0
2021-10-27 11:45:00,40.48,40.55,40.4,40.4,65442.0,33.4981,33.556,33.4319,33.4319,65442.0
2021-10-27 11:50:00,40.41,40.44,40.36,40.37,47363.0,33.4401,33.465,33.3988,33.407,47363.0
2021-10-27 11:55:00,40.38,40.49,40.31,40.38,123779.0,33.4153,33.5063,33.3574,33.4153,123779.0
2021-10-27 12:00:00,40.37,40.38,40.21,40.25,76957.0,33.407,33.4153,33.2746,33.3077,76957.0
2021-10-27 12:05:00,40.24,40.36,40.24,40.31,77043.0,33.2995,33.3988,33.2995,33.3574,77043.0
2021-10-27 12:10:00,40.3,40.33,40.2,40.22,70369.0,33.3491,33.3739,33.2664,33.2829,70369.0
2021-10-27 12:15:00,40.2,40.3,40.17,40.26,49821.0,33.2664,33.3491,33.2415,33.316,49821.0
2021-10-27 12:20:00,40.27,40.31,40.2,40.21,54759.0,33.3243,33.3574,33.2664,33.2746,54759.0
2021-10-27 12:25:00,40.21,40.26,40.16,40.21,47848.0,33.2746,33.316,33.2333,33.2746,47848.0
2021-10-27 12:30:00,40.21,40.21,40.02,40.02,108045.0,33.2746,33.2746,33.1174,33.1174,108045.0
2021-10-27 12:35:00,40.03,40.09,39.88,39.91,202144.0,33.1257,33.1753,33.0015,33.0264,202144.0
2021-10-27 12:40:00,39.91,39.94,39.82,39.9,72523.0,33.0264,33.0512,32.9519,33.0181,72523.0
2021-10-27 12:45:00,39.9,39.92,39.8,39.91,59709.0,33.0181,33.0346,32.9353,33.0264,59709.0
2021-10-27 12:50:00,39.91,40.01,39.88,39.92,274740.0,33.0264,33.1091,33.0015,33.0346,274740.0
2021-10-27 12:55:00,39.91,39.99,39.9,39.93,112840.0,33.0264,33.0926,33.0181,33.0429,112840.0
2021-10-27 13:00:00,39.93,39.93,39.81,39.82,103030.0,33.0429,33.0429,32.9436,32.9519,103030.0
2021-10-27 13:05:00,39.82,39.99,39.8,39.96,61249.0,32.9519,33.0926,32.9353,33.0677,61249.0
2021-10-27 13:10:00,39.96,39.97,39.87,39.87,173516.0,33.0677,33.076,32.9933,32.9933,173516.0
2021-10-27 13:15:00,39.87,39.9,39.76,39.86,135501.0,32.9933,33.0181,32.9022,32.985,135501.0
2021-10-27 13:20:00,39.86,39.88,39.83,39.85,35731.0,32.985,33.0015,32.9602,32.9767,35731.0
2021-10-27 13:25:00,39.85,39.86,39.82,39.83,49843.0,32.9767,32.985,32.9519,32.9602,49843.0
2021-10-27 13:30:00,39.83,39.86,39.74,39.75,57625.0,32.9602,32.985,32.8857,32.894,57625.0
2021-10-27 13:35:00,39.76,39.87,39.75,39.87,95234.0,32.9022,32.9933,32.894,32.9933,95234.0
2021-10-27 13:40:00,39.87,39.98,39.85,39.97,45631.0,32.9933,33.0843,32.9767,33.076,45631.0
2021-10-27 13:45:00,39.97,39.99,39.82,39.85,64232.0,33.076,33.0926,32.9519,32.9767,64232.0
2021-10-27 13:50:00,39.84,39.91,39.78,39.89,95413.0,32.9684,33.0264,32.9188,33.0098,95413.0
2021-10-27 13:55:00,39.9,39.93,39.86,39.92,36898.0,33.0181,33.0429,32.985,33.0346,36898.0
2021-10-27 14:00:00,39.92,39.92,39.85,39.89,41890.0,33.0346,33.0346,32.9767,33.0098,41890.0
2021-10-27 14:05:00,39.9,39.9,39.78,39.83,106632.0,33.0181,33.0181,32.9188,32.9602,106632.0
2021-10-27 14:10:00,39.82,39.91,39.82,39.91,59476.0,32.9519,33.0264,32.9519,33.0264,59476.0
2021-10-27 14:15:00,39.91,39.95,39.88,39.9,53273.0,33.0264,33.0595,33.0015,33.0181,53273.0
2021-10-27 14:20:00,39.89,39.98,39.89,39.95,66383.0,33.0098,33.0843,33.0098,33.0595,66383.0
2021-10-27 14:25:00,39.94,39.95,39.84,39.87,45468.0,33.0512,33.0595,32.9684,32.9933,45468.0
2021-10-27 14:30:00,39.87,39.87,39.77,39.83,74574.0,32.9933,32.9933,32.9105,32.9602,74574.0
2021-10-27 14:35:00,39.82,39.84,39.78,39.79,29403.0,32.9519,32.9684,32.9188,32.9271,29403.0
2021-10-27 14:40:00,39.79,39.79,39.7,39.73,76947.0,32.9271,32.9271,32.8526,32.8774,76947.0
2021-10-27 14:45:00,39.74,39.81,39.72,39.76,78605.0,32.8857,32.9436,32.8691,32.9022,78605.0
2021-10-27 14:50:00,39.76,39.78,39.72,39.73,32467.0,32.9022,32.9188,32.8691,32.8774,32467.0
2021-10-27 14:55:00,39.73,39.74,39.65,39.7,71470.0,32.8774,32.8857,32.8112,32.8526,71470.0
2021-10-27 15:00:00,39.7,39.7,39.59,39.6,53830.0,32.8526,32.8526,32.7616,32.7698,53830.0
2021-10-27 15:05:00,39.61,39.61,39.5,39.52,72553.0,32.7781,32.7781,32.6871,32.7036,72553.0
2021-10-27 15:10:00,39.51,39.53,39.44,39.48,106820.0,32.6954,32.7119,32.6374,32.6705,106820.0
2021-10-27 15:15:00,39.48,39.53,39.46,39.51,72793.0,32.6705,32.7119,32.654,32.6954,72793.0
2021-10-27 15:20:00,39.5,39.63,39.49,39.63,110204.0,32.6871,32.7947,32.6788,32.7947,110204.0
2021-10-27 15:25:00,39.62,39.63,39.55,39.59,87414.0,32.7864,32.7947,32.7285,32.7616,87414.0
2021-10-27 15:30:00,39.58,39.58,39.41,39.48,111526.0,32.7533,32.7533,32.6126,32.6705,111526.0
2021-10-27 15:35:00,39.48,39.73,39.47,39.71,123472.0,32.6705,32.8774,32.6623,32.8609,123472.0
2021-10-27 15:40:00,39.71,39.77,39.66,39.76,127576.0,32.8609,32.9105,32.8195,32.9022,127576.0
2021-10-27 15:45:00,39.76,39.77,39.68,39.76,134339.0,32.9022,32.9105,32.836,32.9022,134339.0
2021-10-27 15:50:00,39.76,39.77,39.7,39.73,221050.0,32.9022,32.9105,32.8526,32.8774,221050.0
2021-10-27 15:55:00,39.73,39.75,39.6,39.6,388442.0,32.8774,32.894,32.7698,32.7698,388442.0
2021-10-28 09:30:00,39.52,39.98,39.49,39.78,192766.0,32.7036,33.0843,32.6788,32.9188,192766.0
2021-10-28 09:35:00,39.78,39.88,39.58,39.87,93334.0,32.9188,33.0015,32.7533,32.9933,93334.0
2021-10-28 09:40:00,39.89,39.97,39.66,39.81,95817.0,33.0098,33.076,32.8195,32.9436,95817.0
2021-10-28 09:45:00,39.8,39.86,39.59,39.73,96919.0,32.9353,32.985,32.7616,32.8774,96919.0
2021-10-28 09:50:00,39.74,39.93,39.72,39.86,84773.0,32.8857,33.0429,32.8691,32.985,84773.0
2021-10-28 09:55:00,39.87,39.97,39.77,39.78,96422.0,32.9933,33.076,32.9105,32.9188,96422.0
2021-10-28 10:00:00,39.75,39.9,39.6,39.61,78769.0,32.894,33.0181,32.7698,32.7781,78769.0
2021-10-28 10:05:00,39.6,39.72,39.59,39.62,79300.0,32.7698,32.8691,32.7616,32.7864,79300.0
2021-10-28 10:10:00,39.63,39.77,39.6,39.74,68672.0,32.7947,32.9105,32.7698,32.8857,68672.0
2021-10-28 10:15:00,39.75,39.88,39.64,39.64,99370.0,32.894,33.0015,32.8029,32.8029,99370.0
2021-10-28 10:20:00,39.65,39.78,39.61,39.7,62713.0,32.8112,32.9188,32.7781,32.8526,62713.0
2021-10-28 10:25:00,39.7,39.94,39.7,39.88,61989.0,32.8526,33.0512,32.8526,33.0015,61989.0
2021-10-28 10:30:00,39.86,39.9,39.72,39.77,41729.0,32.985,33.0181,32.8691,32.9105,41729.0
2021-10-28 10:35:00,39.77,39.79,39.65,39.71,56530.0,32.9105,32.9271,32.8112,32.8609,56530.0
2021-10-28 10:40:00,39.72,39.81,39.62,39.68,77153.0,32.8691,32.9436,32.7864,32.836,77153.0
2021-10-28 10:45:00,39.68,39.82,39.66,39.7,53313.0,32.836,32.9519,32.8195,32.8526,53313.0
2021-10-28 10:50:00,39.7,39.89,39.69,39.78,61886.0,32.8526,33.0098,32.8443,32.9188,61886.0
2021-10-28 10:55:00,39.78,39.82,39.75,39.77,45219.0,32.9188,32.9519,32.894,32.9105,45219.0
2021-10-28 11:00:00,39.78,39.79,39.67,39.69,35721.0,32.9188,32.9271,32.8278,32.8443,35721.0
2021-10-28 11:05:00,39.68,39.74,39.66,39.7,48271.0,32.836,32.8857,32.8195,32.8526,48271.0
2021-10-28 11:10:00,39.7,39.8,39.6,39.61,56894.0,32.8526,32.9353,32.7698,32.7781,56894.0
2021-10-28 11:15:00,39.61,39.65,39.52,39.59,81272.0,32.7781,32.8112,32.7036,32.7616,81272.0
2021-10-28 11:20:00,39.59,39.69,39.57,39.6,41761.0,32.7616,32.8443,32.745,32.7698,41761.0
2021-10-28 11:25:00,39.61,39.68,39.54,39.59,42178.0,32.7781,32.836,32.7202,32.7616,42178.0
2021-10-28 11:30:00,39.59,39.69,39.52,39.68,53695.0,32.7616,32.8443,32.7036,32.836,53695.0
2021-10-28 11:35:00,39.69,39.74,39.62,39.73,59364.0,32.8443,32.8857,32.7864,32.8774,59364.0
2021-10-28 11:40:00,39.74,39.76,39.7,39.75,21698.0,32.8857,32.9022,32.8526,32.894,21698.0
2021-10-28 11:45:00,39.76,39.79,39.7,39.7,35180.0,32.9022,32.9271,32.8526,32.8526,35180.0
2021-10-28 11:50:00,39.71,39.75,39.67,39.73,39921.0,32.8609,32.894,32.8278,32.8774,39921.0
2021-10-28 11:55:00,39.72,39.76,39.63,39.7,25013.0,32.8691,32.9022,32.7947,32.8526,25013.0
2021-10-28 12:00:00,39.7,39.72,39.62,39.63,22677.0,32.8526,32.8691,32.7864,32.7947,22677.0
2021-10-28 12:05:00,39.63,39.75,39.62,39.69,56702.0,32.7947,32.894,32.7864,32.8443,56702.0
2021-10-28 12:10:00,39.7,39.7,39.62,39.62,33636.0,32.8526,32.8526,32.7864,32.7864,33636.0
2021-10-28 12:15:00,39.62,39.67,39.58,39.66,75743.0,32.7864,32.8278,32.7533,32.8195,75743.0
2021-10-28 12:20:00,39.66,39.73,39.66,39.72,28129.0,32.8195,32.8774,32.8195,32.8691,28129.0
2021-10-28 12:25:00,39.72,39.73,39.63,39.63,28083.0,32.8691,32.8774,32.7947,32.7947,28083.0
2021-10-28 12:30:00,39.63,39.67,39.6,39.62,46954.0,32.7947,32.8278,32.7698,32.7864,46954.0
2021-10-28 12:35:00,39.61,39.66,39.58,39.59,32882.0,32.7781,32.8195,32.7533,32.7616,32882.0
2021-10-28 12:40:00,39.59,39.63,39.55,39.63,37755.0,32.7616,32.7947,32.7285,32.7947,37755.0
2021-10-28 12:45:00,39.64,39.81,39.64,39.81,36707.0,32.8029,32.9436,32.8029,32.9436,36707.0
2021-10-28 12:50:00,39.8,39.86,39.75,39.81,40005.0,32.9353,32.985,32.894,32.9436,40005.0
2021-10-28 12:55:00,39.81,39.88,39.73,39.84,127758.0,32.9436,33.0015,32.8774,32.9684,127758.0
2021-10-28 13:00:00,39.84,39.92,39.84,39.9,47881.0,32.9684,33.0346,32.9684,33.0181,47881.0
2021-10-28 13:05:00,39.89,39.94,39.89,39.92,22737.0,33.0098,33.0512,33.0098,33.0346,22737.0
2021-10-28 13:10:00,39.92,39.96,39.88,39.93,52713.0,33.0346,33.0677,33.0015,33.0429,52713.0
2021-10-28 13:15:00,39.92,39.93,39.86,39.87,61977.0,33.0346,33.0429,32.985,32.9933,61977.0
2021-10-28 13:20:00,39.87,39.93,39.84,39.93,28538.0,32.9933,33.0429,32.9684,33.0429,28538.0
2021-10-28 13:25:00,39.92,39.95,39.91,39.94,41584.0,33.0346,33.0595,33.0264,33.0512,41584.0
2021-10-28 13:30:00,39.95,40.0,39.93,39.98,78005.0,33.0595,33.1009,33.0429,33.0843,78005.0
2021-10-28 13:35:00,40.0,40.09,39.98,40.09,62194.0,33.1009,33.1753,33.0843,33.1753,62194.0
2021-10-28 13:40:00,40.09,40.12,40.02,40.11,88958.0,33.1753,33.2002,33.1174,33.1919,88958.0
2021-10-28 13:45:00,40.11,40.13,40.01,40.07,23308.0,33.1919,33.2084,33.1091,33.1588,23308.0
2021-10-28 13:50:00,40.08,40.14,40.07,40.11,30439.0,33.1671,33.2167,33.1588,33.1919,30439.0
2021-10-28 13:55:00,40.11,40.13,40.06,40.07,21082.0,33.1919,33.2084,33.1505,33.1588,21082.0
2021-10-28 14:00:00,40.08,40.15,40.08,40.14,45046.0,33.1671,33.225,33.1671,33.2167,45046.0
2021-10-28 14:05:00,40.15,40.22,40.15,40.22,38476.0,33.225,33.2829,33.225,33.2829,38476.0
2021-10-28 14:10:00,40.22,40.24,40.18,40.22,42170.0,33.2829,33.2995,33.2498,33.2829,42170.0
2021-10-28 14:15:00,40.23,40.32,40.22,40.3,63355.0,33.2912,33.3657,33.2829,33.3491,63355.0
2021-10-28 14:20:00,40.3,40.32,40.26,40.29,28631.0,33.3491,33.3657,33.316,33.3408,28631.0
2021-10-28 14:25:00,40.3,40.32,40.25,40.31,54619.0,33.3491,33.3657,33.3077,33.3574,54619.0
2021-10-28 14:30:00,40.3,40.3,40.23,40.26,61109.0,33.3491,33.3491,33.2912,33.316,61109.0
2021-10-28 14:35:00,40.26,40.27,40.19,40.24,21828.0,33.316,33.3243,33.2581,33.2995,21828.0
2021-10-28 14:40:00,40.24,40.25,40.18,40.21,21958.0,33.2995,33.3077,33.2498,33.2746,21958.0
2021-10-28 14:45:00,40.2,40.25,40.19,40.25,19456.0,33.2664,33.3077,33.2581,33.3077,19456.0
2021-10-28 14:50:00,40.25,40.31,40.21,40.28,29312.0,33.3077,33.3574,33.2746,33.3326,29312.0
2021-10-28 14:55:00,40.27,40.28,40.21,40.24,24242.0,33.3243,33.3326,33.2746,33.2995,24242.0
2021-10-28 15:00:00,40.23,40.24,40.19,40.21,26431.0,33.2912,33.2995,33.2581,33.2746,26431.0
2021-10-28 15:05:00,40.21,40.29,40.19,40.29,23207.0,33.2746,33.3408,33.2581,33.3408,23207.0
2021-10-28 15:10:00,40.28,40.35,40.26,40.27,87863.0,33.3326,33.3905,33.316,33.3243,87863.0
2021-10-28 15:15:00,40.27,40.36,40.24,40.36,35985.0,33.3243,33.3988,33.2995,33.3988,35985.0
2021-10-28 15:20:00,40.37,40.39,40.29,40.33,38936.0,33.407,33.4236,33.3408,33.3739,38936.0
2021-10-28 15:25:00,40.33,40.35,40.24,40.27,48452.0,33.3739,33.3905,33.2995,33.3243,48452.0
2021-10-28 15:30:00,40.27,40.36,40.26,40.33,51888.0,33.3243,33.3988,33.316,33.3739,51888.0
2021-10-28 15:35:00,40.33,40.44,40.32,40.4,45975.0,33.3739,33.465,33.3657,33.4319,45975.0
2021-10-28 15:40:00,40.41,40.49,40.4,40.47,56938.0,33.4401,33.5063,33.4319,33.4898,56938.0
2021-10-28 15:45:00,40.46,40.49,40.43,40.45,83924.0,33.4815,33.5063,33.4567,33.4732,83924.0
2021-10-28 15:50:00,40.46,40.55,40.46,40.51,201005.0,33.4815,33.556,33.4815,33.5229,201005.0
2021-10-28 15:55:00,40.51,40.53,40.48,40.5,216905.0,33.5229,33.5394,33.4981,33.5146,216905.0
2021-10-29 09:30:00,40.29,40.36,40.03,40.29,159731.0,33.3408,33.3988,33.1257,33.3408,159731.0
2021-10-29 09:35:00,40.31,40.39,40.2,40.28,100875.0,33.3574,33.4236,33.2664,33.3326,100875.0
2021-10-29 09:40:00,40.27,40.28,40.03,40.25,116442.0,33.3243,33.3326,33.1257,33.3077,116442.0
2021-10-29 09:45:00,40.26,40.33,39.96,40.15,80002.0,33.316,33.3739,33.0677,33.225,80002.0
2021-10-29 09:50:00,40.16,40.23,40.06,40.17,73285.0,33.2333,33.2912,33.1505,33.2415,73285.0
2021-10-29 09:55:00,40.16,40.26,40.02,40.11,59324.0,33.2333,33.316,33.1174,33.1919,59324.0
2021-10-29 10:00:00,40.06,40.13,40.0,40.08,54517.0,33.1505,33.2084,33.1009,33.1671,54517.0
2021-10-29 10:05:00,40.08,40.1,39.89,39.89,64424.0,33.1671,33.1836,33.0098,33.0098,64424.0
2021-10-29 10:10:00,39.89,39.9,39.61,39.69,108029.0,33.0098,33.0181,32.7781,32.8443,108029.0
2021-10-29 10:15:00,39.7,39.73,39.35,39.41,112918.0,32.8526,32.8774,32.563,32.6126,112918.0
2021-10-29 10:20:00,39.4,39.56,39.4,39.48,106341.0,32.6043,32.7367,32.6043,32.6705,106341.0
2021-10-29 10:25:00,39.48,39.51,39.37,39.47,84892.0,32.6705,32.6954,32.5795,32.6623,84892.0
2021-10-29 10:30:00,39.46,39.63,39.41,39.62,80460.0,32.654,32.7947,32.6126,32.7864,80460.0
2021-10-29 10:35:00,39.6,39.68,39.57,39.66,42621.0,32.7698,32.836,32.745,32.8195,42621.0
2021-10-29 10:40:00,39.66,39.74,39.62,39.7,50893.0,32.8195,32.8857,32.7864,32.8526,50893.0
2021-10-29 10:45:00,39.7,39.89,39.68,39.88,89827.0,32.8526,33.0098,32.836,33.0015,89827.0
2021-10-29 10:50:00,39.87,39.93,39.84,39.89,54600.0,32.9933,33.0429,32.9684,33.0098,54600.0
2021-10-29 10:55:00,39.87,40.01,39.87,40.01,65154.0,32.9933,33.1091,32.9933,33.1091,65154.0
2021-10-29 11:00:00,39.98,39.99,39.82,39.84,63787.0,33.0843,33.0926,32.9519,32.9684,63787.0
2021-10-29 11:05:00,39.84,39.94,39.83,39.94,53122.0,32.9684,33.0512,32.9602,33.0512,53122.0
2021-10-29 11:10:00,39.93,40.04,39.93,39.96,32862.0,33.0429,33.134,33.0429,33.0677,32862.0
2021-10-29 11:15:00,39.97,39.99,39.9,39.98,46505.0,33.076,33.0926,33.0181,33.0843,46505.0
2021-10-29 11:20:00,39.97,40.0,39.92,39.94,44385.0,33.076,33.1009,33.0346,33.0512,44385.0
2021-10-29 11:25:00,39.93,39.99,39.9,39.95,84806.0,33.0429,33.0926,33.0181,33.0595,84806.0
2021-10-29 11:30:00,39.95,39.98,39.91,39.96,87951.0,33.0595,33.0843,33.0264,33.0677,87951.0
2021-10-29 11:35:00,39.96,40.06,39.95,40.02,165893.0,33.0677,33.1505,33.0595,33.1174,165893.0
2021-10-29 11:40:00,40.02,40.06,39.89,39.91,57847.0,33.1174,33.1505,33.0098,33.0264,57847.0
2021-10-29 11:45:00,39.91,39.95,39.85,39.89,61432.0,33.0264,33.0595,32.9767,33.0098,61432.0
2021-10-29 11:50:00,39.89,40.02,39.87,39.98,37987.0,33.0098,33.1174,32.9933,33.0843,37987.0
2021-10-29 11:55:00,39.98,40.07,39.96,39.98,48094.0,33.0843,33.1588,33.0677,33.0843,48094.0
2021-10-29 12:00:00,39.98,40.03,39.98,40.01,23071.0,33.0843,33.1257,33.0843,33.1091,23071.0
2021-10-29 12:05:00,40.01,40.06,39.96,40.05,55487.0,33.1091,33.1505,33.0677,33.1422,55487.0
2021-10-29 12:10:00,40.04,40.23,40.0,40.2,125696.0,33.134,33.2912,33.1009,33.2664,125696.0
2021-10-29 12:15:00,40.2,40.33,40.18,40.19,92606.0,33.2664,33.3739,33.2498,33.2581,92606.0
2021-10-29 12:20:00,40.2,40.3,40.15,40.18,188103.0,33.2664,33.3491,33.225,33.2498,188103.0
2021-10-29 12:25:00,40.18,40.19,40.06,40.13,29198.0,33.2498,33.2581,33.1505,33.2084,29198.0
2021-10-29 12:30:00,40.14,40.19,40.12,40.12,30859.0,33.2167,33.2581,33.2002,33.2002,30859.0
2021-10-29 12:35:00,40.12,40.26,40.12,40.24,72020.0,33.2002,33.316,33.2002,33.2995,72020.0
2021-10-29 12:40:00,40.24,40.25,40.17,40.25,38123.0,33.2995,33.3077,33.2415,33.3077,38123.0
2021-10-29 12:45:00,40.25,40.29,40.2,40.2,99342.0,33.3077,33.3408,33.2664,33.2664,99342.0
2021-10-29 12:50:00,40.2,40.24,40.0,40.03,114901.0,33.2664,33.2995,33.1009,33.1257,114901.0
2021-10-29 12:55:00,40.03,40.09,39.98,40.02,46176.0,33.1257,33.1753,33.0843,33.1174,46176.0
2021-10-29 13:00:00,40.02,40.07,40.0,40.03,49064.0,33.1174,33.1588,33.1009,33.1257,49064.0
2021-10-29 13:05:00,40.04,40.09,40.01,40.09,22869.0,33.134,33.1753,33.1091,33.1753,22869.0
2021-10-29 13:10:00,40.09,40.13,39.98,39.98,53465.0,33.1753,33.2084,33.0843,33.0843,53465.0
2021-10-29 13:15:00,39.98,40.02,39.91,39.92,71350.0,33.0843,33.1174,33.0264,33.0346,71350.0
2021-10-29 13:20:00,39.91,39.97,39.89,39.92,40784.0,33.0264,33.076,33.0098,33.0346,40784.0
2021-10-29 13:25:00,39.92,39.96,39.89,39.91,50874.0,33.0346,33.0677,33.0098,33.0264,50874.0
2021-10-29 13:30:00,39.91,39.93,39.82,39.83,68705.0,33.0264,33.0429,32.9519,32.9602,68705.0
2021-10-29 13:35:00,39.83,39.84,39.78,39.82,66757.0,32.9602,32.9684,32.9188,32.9519,66757.0
2021-10-29 13:40:00,39.82,39.82,39.72,39.8,90635.0,32.9519,32.9519,32.8691,32.9353,90635.0
2021-10-29 13:45:00,39.8,39.86,39.73,39.85,46853.0,32.9353,32.985,32.8774,32.9767,46853.0
2021-10-29 13:50:00,39.85,39.88,39.82,39.87,38404.0,32.9767,33.0015,32.9519,32.9933,38404.0
2021-10-29 13:55:00,39.87,39.91,39.85,39.87,45314.0,32.9933,33.0264,32.9767,32.9933,45314.0
2021-10-29 14:00:00,39.88,39.89,39.81,39.89,45632.0,33.0015,33.0098,32.9436,33.0098,45632.0
2021-10-29 14:05:00,39.89,39.92,39.87,39.9,55025.0,33.0098,33.0346,32.9933,33.0181,55025.0
2021-10-29 14:10:00,39.89,39.89,39.79,39.88,49311.0,33.0098,33.0098,32.9271,33.0015,49311.0
2021-10-29 14:15:00,39.88,39.89,39.81,39.84,56798.0,33.0015,33.0098,32.9436,32.9684,56798.0
2021-10-29 14:20:00,39.84,39.85,39.77,39.8,37115.0,32.9684,32.9767,32.9105,32.9353,37115.0
2021-10-29 14:25:00,39.8,39.88,39.76,39.86,61867.0,32.9353,33.0015,32.9022,32.985,61867.0
2021-10-29 14:30:00,39.86,39.86,39.75,39.79,59211.0,32.985,32.985,32.894,32.9271,59211.0
2021-10-29 14:35:00,39.78,39.87,39.78,39.84,35226.0,32.9188,32.9933,32.9188,32.9684,35226.0
2021-10-29 14:40:00,39.84,39.92,39.83,39.9,37360.0,32.9684,33.0346,32.9602,33.0181,37360.0
2021-10-29 14:45:00,39.91,39.92,39.85,39.92,37247.0,33.0264,33.0346,32.9767,33.0346,37247.0
2021-10-29 14:50:00,39.91,39.98,39.9,39.96,45691.0,33.0264,33.0843,33.0181,33.0677,45691.0
2021-10-29 14:55:00,39.97,39.99,39.93,39.96,35563.0,33.076,33.0926,33.0429,33.0677,35563.0
2021-10-29 15:00:00,39.96,39.98,39.89,39.94,32571.0,33.0677,33.0843,33.0098,33.0512,32571.0
2021-10-29 15:05:00,39.93,39.99,39.91,39.93,49312.0,33.0429,33.0926,33.0264,33.0429,49312.0
2021-10-29 15:10:00,39.93,39.99,39.91,39.98,47770.0,33.0429,33.0926,33.0264,33.0843,47770.0
2021-10-29 15:15:00,39.97,40.0,39.9,39.95,57802.0,33.076,33.1009,33.0181,33.0595,57802.0
2021-10-29 15:20:00,39.96,39.97,39.91,39.94,57213.0,33.0677,33.076,33.0264,33.0512,57213.0
2021-10-29 15:25:00,39.93,39.94,39.88,39.9,45251.0,33.0429,33.0512,33.0015,33.0181,45251.0
2021-10-29 15:30:00,39.9,40.03,39.9,40.02,140810.0,33.0181,33.1257,33.0181,33.1174,140810.0
2021-10-29 15:35:00,40.02,40.07,40.01,40.05,116413.0,33.1174,33.1588,33.1091,33.1422,116413.0
2021-10-29 15:40:00,40.05,40.17,40.05,40.14,143155.0,33.1422,33.2415,33.1422,33.2167,143155.0
2021-10-29 15:45:00,40.14,40.18,40.08,40.09,75573.0,33.2167,33.2498,33.1671,33.1753,75573.0
2021-10-29 15:50:00,40.09,40.15,40.0,40.13,281443.0,33.1753,33.225,33.1009,33.2084,281443.0
2021-10-29 15:55:00,40.12,40.14,40.06,40.08,431411.0,33.2002,33.2167,33.1505,33.1671,431411.0
2021-11-01 09:30:00,41.03,41.37,40.99,41.21,370204.0,33.9532,34.2346,33.9201,34.1022,370204.0
2021-11-01 09:35:00,41.19,41.38,40.99,41.24,218017.0,34.0856,34.2428,33.9201,34.127,218017.0
2021-11-01 09:40:00,41.26,41.27,41.06,41.19,154909.0,34.1435,34.1518,33.978,34.0856,154909.0
2021-11-01 09:45:00,41.21,41.35,41.07,41.13,111383.0,34.1022,34.218,33.9863,34.0359,111383.0
2021-11-01 09:50:00,41.13,41.26,41.11,41.23,90000.0,34.0359,34.1435,34.0194,34.1187,90000.0
2021-11-01 09:55:00,41.22,41.27,41.06,41.06,81177.0,34.1104,34.1518,33.978,33.978,81177.0
2021-11-01 10:00:00,41.06,41.12,40.82,40.94,124233.0,33.978,34.0277,33.7794,33.8787,124233.0
2021-11-01 10:05:00,40.95,41.26,40.92,41.22,89659.0,33.887,34.1435,33.8622,34.1104,89659.0
2021-11-01 10:10:00,41.22,41.32,41.18,41.31,73580.0,34.1104,34.1932,34.0773,34.1849,73580.0
2021-11-01 10:15:00,41.32,41.56,41.31,41.53,303382.0,34.1932,34.3918,34.1849,34.367,303382.0
2021-11-01 10:20:00,41.54,41.64,41.37,41.38,128881.0,34.3752,34.458,34.2346,34.2428,128881.0
2021-11-01 10:25:00,41.4,41.49,41.33,41.37,96748.0,34.2594,34.3339,34.2015,34.2346,96748.0
2021-11-01 10:30:00,41.37,41.62,41.34,41.55,352496.0,34.2346,34.4414,34.2097,34.3835,352496.0
2021-11-01 10:35:00,41.53,41.87,41.52,41.87,617800.0,34.367,34.6483,34.3587,34.6483,617800.0
2021-11-01 10:40:00,41.88,42.13,41.86,42.09,605143.0,34.6566,34.8635,34.64,34.8304,605143.0
2021-11-01 10:45:00,42.09,42.4,41.79,41.87,405046.0,34.8304,35.0869,34.5821,34.6483,405046.0
2021-11-01 10:50:00,41.87,41.94,41.68,41.93,149544.0,34.6483,34.7062,34.4911,34.698,149544.0
2021-11-01 10:55:00,41.92,42.16,41.9,42.15,233554.0,34.6897,34.8883,34.6731,34.88,233554.0
2021-11-01 11:00:00,42.15,42.22,42.0,42.06,291543.0,34.88,34.9379,34.7559,34.8055,291543.0
2021-11-01 11:05:00,42.06,42.06,41.95,42.02,116320.0,34.8055,34.8055,34.7145,34.7724,116320.0
2021-11-01 11:10:00,42.02,42.03,41.9,41.97,94716.0,34.7724,34.7807,34.6731,34.7311,94716.0
2021-11-01 11:15:00,41.97,42.18,41.95,42.05,216200.0,34.7311,34.9048,34.7145,34.7973,216200.0
2021-11-01 11:20:00,42.04,42.14,41.91,41.92,149719.0,34.789,34.8717,34.6814,34.6897,149719.0
2021-11-01 11:25:00,41.91,41.91,41.75,41.87,59038.0,34.6814,34.6814,34.549,34.6483,59038.0
2021-11-01 11:30:00,41.89,42.04,41.88,41.92,94071.0,34.6649,34.789,34.6566,34.6897,94071.0
2021-11-01 11:35:00,41.92,41.94,41.79,41.86,99774.0,34.6897,34.7062,34.5821,34.64,99774.0
2021-11-01 11:40:00,41.86,41.92,41.76,41.89,110551.0,34.64,34.6897,34.5573,34.6649,110551.0
2021-11-01 11:45:00,41.89,41.9,41.63,41.78,138524.0,34.6649,34.6731,34.4497,34.5738,138524.0
2021-11-01 11:50:00,41.8,41.82,41.65,41.77,169862.0,34.5904,34.6069,34.4663,34.5656,169862.0
2021-11-01 11:55:00,41.78,41.87,41.73,41.79,81535.0,34.5738,34.6483,34.5325,34.5821,81535.0
2021-11-01 12:00:00,41.8,41.91,41.8,41.91,163668.0,34.5904,34.6814,34.5904,34.6814,163668.0
2021-11-01 12:05:00,41.91,42.0,41.89,41.97,86660.0,34.6814,34.7559,34.6649,34.7311,86660.0
2021-11-01 12:10:00,41.97,42.04,41.94,41.98,89944.0,34.7311,34.789,34.7062,34.7393,89944.0
2021-11-01 12:15:00,41.98,42.01,41.86,42.0,95338.0,34.7393,34.7642,34.64,34.7559,95338.0
2021-11-01 12:20:00,42.0,42.1,41.92,42.04,154690.0,34.7559,34.8386,34.6897,34.789,154690.0
2021-11-01 12:25:00,42.03,42.12,42.0,42.1,135696.0,34.7807,34.8552,34.7559,34.8386,135696.0
2021-11-01 12:30:00,42.1,42.15,41.85,41.86,126322.0,34.8386,34.88,34.6318,34.64,126322.0
2021-11-01 12:35:00,41.85,41.94,41.81,41.89,82142.0,34.6318,34.7062,34.5987,34.6649,82142.0
2021-11-01 12:40:00,41.9,41.93,41.81,41.85,68151.0,34.6731,34.698,34.5987,34.6318,68151.0
2021-11-01 12:45:00,41.86,41.88,41.76,41.83,78535.0,34.64,34.6566,34.5573,34.6152,78535.0
2021-11-01 12:50:00,41.83,41.93,41.8,41.91,62719.0,34.6152,34.698,34.5904,34.6814,62719.0
2021-11-01 12:55:00,41.9,42.05,41.87,41.98,170490.0,34.6731,34.7973,34.6483,34.7393,170490.0
2021-11-01 13:00:00,41.99,41.99,41.86,41.93,60811.0,34.7476,34.7476,34.64,34.698,60811.0
2021-11-01 13:05:00,41.93,41.97,41.88,41.97,76103.0,34.698,34.7311,34.6566,34.7311,76103.0
2021-11-01 13:10:00,41.97,41.97,41.84,41.91,64109.0,34.7311,34.7311,34.6235,34.6814,64109.0
2021-11-01 13:15:00,41.91,41.94,41.87,41.9,40426.0,34.6814,34.7062,34.6483,34.6731,40426.0
2021-11-01 13:20:00,41.91,41.94,41.76,41.77,58889.0,34.6814,34.7062,34.5573,34.5656,58889.0
2021-11-01 13:25:00,41.78,41.82,41.71,41.72,153318.0,34.5738,34.6069,34.5159,34.5242,153318.0
2021-11-01 13:30:00,41.71,41.85,41.7,41.79,66817.0,34.5159,34.6318,34.5076,34.5821,66817.0
2021-11-01 13:35:00,41.79,41.95,41.78,41.94,78855.0,34.5821,34.7145,34.5738,34.7062,78855.0
2021-11-01 13:40:00,41.94,41.97,41.86,41.87,55207.0,34.7062,34.7311,34.64,34.6483,55207.0
2021-11-01 13:45:00,41.87,41.92,41.79,41.82,82105.0,34.6483,34.6897,34.5821,34.6069,82105.0
2021-11-01 13:50:00,41.84,41.89,41.75,41.79,67203.0,34.6235,34.6649,34.549,34.5821,67203.0
2021-11-01 13:55:00,41.79,41.89,41.79,41.85,43265.0,34.5821,34.6649,34.5821,34.6318,43265.0
2021-11-01 14:00:00,41.86,41.9,41.82,41.88,80966.0,34.64,34.6731,34.6069,34.6566,80966.0
2021-11-01 14:05:00,41.88,41.88,41.79,41.88,67093.0,34.6566,34.6566,34.5821,34.6566,67093.0
2021-11-01 14:10:00,41.87,41.94,41.79,41.81,55040.0,34.6483,34.7062,34.5821,34.5987,55040.0
2021-11-01 14:15:00,41.83,41.83,41.67,41.72,43057.0,34.6152,34.6152,34.4828,34.5242,43057.0
2021-11-01 14:20:00,41.73,41.78,41.67,41.75,93941.0,34.5325,34.5738,34.4828,34.549,93941.0
2021-11-01 14:25:00,41.75,41.75,41.68,41.73,72614.0,34.549,34.549,34.4911,34.5325,72614.0
2021-11-01 14:30:00,41.73,41.76,41.7,41.7,38874.0,34.5325,34.5573,34.5076,34.5076,38874.0
2021-11-01 14:35:00,41.69,41.77,41.68,41.74,45468.0,34.4994,34.5656,34.4911,34.5407,45468.0
2021-11-01 14:40:00,41.75,41.8,41.7,41.79,57832.0,34.549,34.5904,34.5076,34.5821,57832.0
2021-11-01 14:45:00,41.79,41.86,41.78,41.86,44400.0,34.5821,34.64,34.5738,34.64,44400.0
2021-11-01 14:50:00,41.87,41.87,41.81,41.83,53646.0,34.6483,34.6483,34.5987,34.6152,53646.0
2021-11-01 14:55:00,41.83,41.99,41.8,41.97,72028.0,34.6152,34.7476,34.5904,34.7311,72028.0
2021-11-01 15:00:00,41.98,42.0,41.9,41.93,115121.0,34.7393,34.7559,34.6731,34.698,115121.0
2021-11-01 15:05:00,41.94,42.04,41.92,42.01,65686.0,34.7062,34.789,34.6897,34.7642,65686.0
2021-11-01 15:10:00,42.02,42.09,41.99,42.05,93859.0,34.7724,34.8304,34.7476,34.7973,93859.0
2021-11-01 15:15:00,42.04,42.13,42.03,42.04,81931.0,34.789,34.8635,34.7807,34.789,81931.0
2021-11-01 15:20:00,42.04,42.15,42.02,42.13,64900.0,34.789,34.88,34.7724,34.8635,64900.0
2021-11-01 15:25:00,42.14,42.15,41.92,41.95,99158.0,34.8717,34.88,34.6897,34.7145,99158.0
2021-11-01 15:30:00,41.95,42.05,41.95,42.01,89674.0,34.7145,34.7973,34.7145,34.7642,89674.0
2021-11-01 15:35:00,42.02,42.1,42.02,42.07,100521.0,34.7724,34.8386,34.7724,34.8138,100521.0
2021-11-01 15:40:00,42.07,42.14,42.04,42.11,109804.0,34.8138,34.8717,34.789,34.8469,109804.0
2021-11-01 15:45:00,42.12,42.12,41.99,41.99,134607.0,34.8552,34.8552,34.7476,34.7476,134607.0
2021-11-01 15:50:00,42.0,42.04,41.88,41.89,203235.0,34.7559,34.789,34.6566,34.6649,203235.0
2021-11-01 15:55:00,41.89,42.01,41.87,41.98,398284.0,34.6649,34.7642,34.6483,34.7393,398284.0
2021-11-02 09:30:00,41.89,42.25,41.7,42.25,279465.0,34.6649,34.9628,34.5076,34.9628,279465.0
2021-11-02 09:35:00,42.25,42.53,42.12,42.12,196778.0,34.9628,35.1945,34.8552,34.8552,196778.0
2021-11-02 09:40:00,42.11,42.21,41.93,42.12,141213.0,34.8469,34.9297,34.698,34.8552,141213.0
2021-11-02 09:45:00,42.14,42.33,41.99,42.1,186798.0,34.8717,35.029,34.7476,34.8386,186798.0
2021-11-02 09:50:00,42.08,42.41,42.05,42.08,169353.0,34.8221,35.0952,34.7973,34.8221,169353.0
2021-11-02 09:55:00,42.08,42.22,42.03,42.17,237601.0,34.8221,34.9379,34.7807,34.8966,237601.0
2021-11-02 10:00:00,42.16,42.24,42.05,42.06,173952.0,34.8883,34.9545,34.7973,34.8055,173952.0
2021-11-02 10:05:00,42.06,42.4,42.02,42.39,119727.0,34.8055,35.0869,34.7724,35.0786,119727.0
2021-11-02 10:10:00,42.38,42.49,42.3,42.33,83092.0,35.0704,35.1614,35.0041,35.029,83092.0
2021-11-02 10:15:00,42.33,42.47,42.32,42.35,63667.0,35.029,35.1448,35.0207,35.0455,63667.0
2021-11-02 10:20:00,42.34,42.37,42.04,42.13,80362.0,35.0372,35.0621,34.789,34.8635,80362.0
2021-11-02 10:25:00,42.14,42.25,42.1,42.19,120817.0,34.8717,34.9628,34.8386,34.9131,120817.0
2021-11-02 10:30:00,42.18,42.29,42.1,42.21,109702.0,34.9048,34.9959,34.8386,34.9297,109702.0
2021-11-02 10:35:00,42.21,42.27,42.08,42.25,63374.0,34.9297,34.9793,34.8221,34.9628,63374.0
2021-11-02 10:40:00,42.22,42.26,42.05,42.08,63258.0,34.9379,34.971,34.7973,34.8221,63258.0
2021-11-02 10:45:00,42.08,42.16,42.07,42.09,78534.0,34.8221,34.8883,34.8138,34.8304,78534.0
2021-11-02 10:50:00,42.09,42.17,42.04,42.07,69397.0,34.8304,34.8966,34.789,34.8138,69397.0
2021-11-02 10:55:00,42.06,42.12,42.0,42.01,79676.0,34.8055,34.8552,34.7559,34.7642,79676.0
2021-11-02 11:00:00,42.02,42.15,41.87,42.08,150146.0,34.7724,34.88,34.6483,34.8221,150146.0
2021-11-02 11:05:00,42.07,42.18,41.95,41.99,62983.0,34.8138,34.9048,34.7145,34.7476,62983.0
2021-11-02 11:10:00,41.99,42.09,41.94,42.09,53865.0,34.7476,34.8304,34.7062,34.8304,53865.0
2021-11-02 11:15:00,42.1,42.13,42.04,42.07,78828.0,34.8386,34.8635,34.789,34.8138,78828.0
2021-11-02 11:20:00,42.08,42.18,42.03,42.13,64633.0,34.8221,34.9048,34.7807,34.8635,64633.0
2021-11-02 11:25:00,42.13,42.24,42.1,42.19,87638.0,34.8635,34.9545,34.8386,34.9131,87638.0
2021-11-02 11:30:00,42.18,42.22,42.05,42.11,66968.0,34.9048,34.9379,34.7973,34.8469,66968.0
2021-11-02 11:35:00,42.1,42.15,42.05,42.08,25418.0,34.8386,34.88,34.7973,34.8221,25418.0
2021-11-02 11:40:00,42.09,42.21,42.06,42.2,40564.0,34.8304,34.9297,34.8055,34.9214,40564.0
2021-11-02 11:45:00,42.22,42.26,42.08,42.1,56542.0,34.9379,34.971,34.8221,34.8386,56542.0
2021-11-02 11:50:00,42.1,42.15,42.02,42.03,64189.0,34.8386,34.88,34.7724,34.7807,64189.0
2021-11-02 11:55:00,42.02,42.05,41.86,41.89,87368.0,34.7724,34.7973,34.64,34.6649,87368.0
2021-11-02 12:00:00,41.89,41.93,41.84,41.86,53585.0,34.6649,34.698,34.6235,34.64,53585.0
2021-11-02 12:05:00,41.87,41.96,41.86,41.89,53829.0,34.6483,34.7228,34.64,34.6649,53829.0
2021-11-02 12:10:00,41.89,42.01,41.88,41.98,87919.0,34.6649,34.7642,34.6566,34.7393,87919.0
2021-11-02 12:15:00,41.98,42.06,41.97,42.02,37862.0,34.7393,34.8055,34.7311,34.7724,37862.0
2021-11-02 12:20:00,42.02,42.06,41.98,41.99,31858.0,34.7724,34.8055,34.7393,34.7476,31858.0
2021-11-02 12:25:00,41.98,42.02,41.91,41.95,43140.0,34.7393,34.7724,34.6814,34.7145,43140.0
2021-11-02 12:30:00,41.96,42.08,41.95,42.02,42285.0,34.7228,34.8221,34.7145,34.7724,42285.0
2021-11-02 12:35:00,42.03,42.05,41.96,42.0,37311.0,34.7807,34.7973,34.7228,34.7559,37311.0
2021-11-02 12:40:00,42.0,42.02,41.84,41.84,122579.0,34.7559,34.7724,34.6235,34.6235,122579.0
2021-11-02 12:45:00,41.84,42.0,41.84,41.95,343060.0,34.6235,34.7559,34.6235,34.7145,343060.0
2021-11-02 12:50:00,41.96,41.96,41.81,41.85,57032.0,34.7228,34.7228,34.5987,34.6318,57032.0
2021-11-02 12:55:00,41.85,41.86,41.73,41.82,95562.0,34.6318,34.64,34.5325,34.6069,95562.0
2021-11-02 13:00:00,41.82,41.87,41.79,41.81,43445.0,34.6069,34.6483,34.5821,34.5987,43445.0
2021-11-02 13:05:00,41.8,41.86,41.78,41.85,27172.0,34.5904,34.64,34.5738,34.6318,27172.0
2021-11-02 13:10:00,41.86,41.87,41.79,41.82,46779.0,34.64,34.6483,34.5821,34.6069,46779.0
2021-11-02 13:15:00,41.81,41.97,41.81,41.95,39370.0,34.5987,34.7311,34.5987,34.7145,39370.0
2021-11-02 13:20:00,41.95,41.99,41.91,41.95,77198.0,34.7145,34.7476,34.6814,34.7145,77198.0
2021-11-02 13:25:00,41.96,41.97,41.88,41.91,45835.0,34.7228,34.7311,34.6566,34.6814,45835.0
2021-11-02 13:30:00,41.9,41.91,41.86,41.9,35731.0,34.6731,34.6814,34.64,34.6731,35731.0
2021-11-02 13:35:00,41.9,41.9,41.86,41.87,52986.0,34.6731,34.6731,34.64,34.6483,52986.0
2021-11-02 13:40:00,41.87,41.87,41.78,41.83,41112.0,34.6483,34.6483,34.5738,34.6152,41112.0
2021-11-02 13:45:00,41.85,41.88,41.82,41.83,35485.0,34.6318,34.6566,34.6069,34.6152,35485.0
2021-11-02 13:50:00,41.84,41.9,41.82,41.89,34143.0,34.6235,34.6731,34.6069,34.6649,34143.0
2021-11-02 13:55:00,41.89,41.9,41.85,41.85,30584.0,34.6649,34.6731,34.6318,34.6318,30584.0
2021-11-02 14:00:00,41.86,41.93,41.86,41.92,98969.0,34.64,34.698,34.64,34.6897,98969.0
2021-11-02 14:05:00,41.93,41.95,41.85,41.92,52296.0,34.698,34.7145,34.6318,34.6897,52296.0
2021-11-02 14:10:00,41.92,42.12,41.91,42.11,121436.0,34.6897,34.8552,34.6814,34.8469,121436.0
2021-11-02 14:15:00,42.11,42.11,42.03,42.03,56583.0,34.8469,34.8469,34.7807,34.7807,56583.0
2021-11-02 14:20:00,42.03,42.03,41.97,41.99,51714.0,34.7807,34.7807,34.7311,34.7476,51714.0
2021-11-02 14:25:00,41.99,42.04,41.98,41.99,69690.0,34.7476,34.789,34.7393,34.7476,69690.0
2021-11-02 14:30:00,41.98,42.01,41.94,41.98,61114.0,34.7393,34.7642,34.7062,34.7393,61114.0
2021-11-02 14:35:00,41.98,42.07,41.92,42.07,98258.0,34.7393,34.8138,34.6897,34.8138,98258.0
2021-11-02 14:40:00,42.07,42.11,42.05,42.09,65656.0,34.8138,34.8469,34.7973,34.8304,65656.0
2021-11-02 14:45:00,42.08,42.1,42.04,42.1,41360.0,34.8221,34.8386,34.789,34.8386,41360.0
2021-11-02 14:50:00,42.1,42.15,42.07,42.09,95517.0,34.8386,34.88,34.8138,34.8304,95517.0
2021-11-02 14:55:00,42.09,42.15,42.0,42.05,112918.0,34.8304,34.88,34.7559,34.7973,112918.0
2021-11-02 15:00:00,42.06,42.1,42.03,42.06,46355.0,34.8055,34.8386,34.7807,34.8055,46355.0
2021-11-02 15:05:00,42.07,42.07,42.01,42.03,64536.0,34.8138,34.8138,34.7642,34.7807,64536.0
2021-11-02 15:10:00,42.04,42.11,42.03,42.09,100660.0,34.789,34.8469,34.7807,34.8304,100660.0
2021-11-02 15:15:00,42.08,42.12,42.04,42.11,104877.0,34.8221,34.8552,34.789,34.8469,104877.0
2021-11-02 15:20:00,42.11,42.13,42.06,42.1,139205.0,34.8469,34.8635,34.8055,34.8386,139205.0
2021-11-02 15:25:00,42.1,42.14,42.06,42.13,107541.0,34.8386,34.8717,34.8055,34.8635,107541.0
2021-11-02 15:30:00,42.13,42.13,42.04,42.06,74799.0,34.8635,34.8635,34.789,34.8055,74799.0
2021-11-02 15:35:00,42.06,42.06,41.92,41.93,111170.0,34.8055,34.8055,34.6897,34.698,111170.0
2021-11-02 15:40:00,41.94,41.95,41.87,41.89,108646.0,34.7062,34.7145,34.6483,34.6649,108646.0
2021-11-02 15:45:00,41.89,41.95,41.85,41.92,141439.0,34.6649,34.7145,34.6318,34.6897,141439.0
2021-11-02 15:50:00,41.93,41.95,41.9,41.95,176730.0,34.698,34.7145,34.6731,34.7145,176730.0
2021-11-02 15:55:00,41.95,41.99,41.9,41.99,399847.0,34.7145,34.7476,34.6731,34.7476,399847.0
2021-11-03 09:30:00,42.59,42.95,41.66,42.87,708632.0,35.2441,35.542,34.4745,35.4758,708632.0
2021-11-03 09:35:00,42.9,43.38,42.62,43.32,316997.0,35.5007,35.8979,35.269,35.8482,316997.0
2021-11-03 09:40:00,43.31,43.38,43.04,43.37,235667.0,35.8399,35.8979,35.6165,35.8896,235667.0
2021-11-03 09:45:00,43.35,43.55,43.12,43.2,314894.0,35.873,36.0386,35.6827,35.7489,314894.0
2021-11-03 09:50:00,43.17,43.26,42.88,43.14,173513.0,35.7241,35.7986,35.4841,35.6993,173513.0
2021-11-03 09:55:00,43.15,43.46,43.13,43.37,237225.0,35.7075,35.9641,35.691,35.8896,237225.0
2021-11-03 10:00:00,43.35,43.67,43.21,43.47,232074.0,35.873,36.1379,35.7572,35.9723,232074.0
2021-11-03 10:05:00,43.47,43.66,43.23,43.63,131240.0,35.9723,36.1296,35.7737,36.1048,131240.0
2021-11-03 10:10:00,43.63,43.94,43.46,43.89,183413.0,36.1048,36.3613,35.9641,36.3199,183413.0
2021-11-03 10:15:00,43.9,44.03,43.51,43.53,243234.0,36.3282,36.4358,36.0054,36.022,243234.0
2021-11-03 10:20:00,43.52,43.85,43.4,43.54,215024.0,36.0137,36.2868,35.9144,36.0303,215024.0
2021-11-03 10:25:00,43.54,43.63,43.3,43.51,158408.0,36.0303,36.1048,35.8317,36.0054,158408.0
2021-11-03 10:30:00,43.49,43.75,43.41,43.71,103566.0,35.9889,36.2041,35.9227,36.171,103566.0
2021-11-03 10:35:00,43.71,43.79,43.35,43.37,106874.0,36.171,36.2372,35.873,35.8896,106874.0
2021-11-03 10:40:00,43.35,43.65,43.15,43.59,139309.0,35.873,36.1213,35.7075,36.0717,139309.0
2021-11-03 10:45:00,43.58,43.59,42.89,42.98,407065.0,36.0634,36.0717,35.4924,35.5669,407065.0
2021-11-03 10:50:00,42.99,43.07,42.85,43.0,125458.0,35.5751,35.6413,35.4593,35.5834,125458.0
2021-11-03 10:55:00,42.99,43.26,42.92,43.03,126149.0,35.5751,35.7986,35.5172,35.6082,126149.0
2021-11-03 11:00:00,43.04,43.11,42.73,42.73,106023.0,35.6165,35.6744,35.36,35.36,106023.0
2021-11-03 11:05:00,42.73,42.92,42.64,42.81,105166.0,35.36,35.5172,35.2855,35.4262,105166.0
2021-11-03 11:10:00,42.84,42.88,42.75,42.76,44262.0,35.451,35.4841,35.3765,35.3848,44262.0
2021-11-03 11:15:00,42.77,42.9,42.73,42.8,83649.0,35.3931,35.5007,35.36,35.4179,83649.0
2021-11-03 11:20:00,42.79,42.89,42.21,42.23,199028.0,35.4096,35.4924,34.9297,34.9462,199028.0
2021-11-03 11:25:00,42.27,42.76,42.1,42.72,303932.0,34.9793,35.3848,34.8386,35.3517,303932.0
2021-11-03 11:30:00,42.7,42.81,42.67,42.69,132652.0,35.3352,35.4262,35.3103,35.3269,132652.0
2021-11-03 11:35:00,42.69,42.73,42.62,42.68,67168.0,35.3269,35.36,35.269,35.3186,67168.0
2021-11-03 11:40:00,42.66,42.85,42.65,42.75,92738.0,35.3021,35.4593,35.2938,35.3765,92738.0
2021-11-03 11:45:00,42.76,42.76,42.44,42.49,65828.0,35.3848,35.3848,35.12,35.1614,65828.0
2021-11-03 11:50:00,42.49,42.53,42.41,42.5,56156.0,35.1614,35.1945,35.0952,35.1697,56156.0
2021-11-03 11:55:00,42.5,42.61,42.45,42.61,37251.0,35.1697,35.2607,35.1283,35.2607,37251.0
2021-11-03 12:00:00,42.59,42.6,42.41,42.42,57554.0,35.2441,35.2524,35.0952,35.1035,57554.0
2021-11-03 12:05:00,42.43,42.53,42.22,42.24,131749.0,35.1117,35.1945,34.9379,34.9545,131749.0
2021-11-03 12:10:00,42.24,42.26,42.17,42.23,64954.0,34.9545,34.971,34.8966,34.9462,64954.0
2021-11-03 12:15:00,42.21,42.4,42.21,42.34,55096.0,34.9297,35.0869,34.9297,35.0372,55096.0
2021-11-03 12:20:00,42.35,42.38,42.14,42.19,72208.0,35.0455,35.0704,34.8717,34.9131,72208.0
2021-11-03 12:25:00,42.21,42.35,42.19,42.21,41871.0,34.9297,35.0455,34.9131,34.9297,41871.0
2021-11-03 12:30:00,42.2,42.39,42.18,42.35,45256.0,34.9214,35.0786,34.9048,35.0455,45256.0
2021-11-03 12:35:00,42.36,42.45,42.34,42.43,71926.0,35.0538,35.1283,35.0372,35.1117,71926.0
2021-11-03 12:40:00,42.43,42.43,42.26,42.3,43353.0,35.1117,35.1117,34.971,35.0041,43353.0
2021-11-03 12:45:00,42.3,42.36,42.23,42.24,123410.0,35.0041,35.0538,34.9462,34.9545,123410.0
2021-11-03 12:50:00,42.24,42.27,42.14,42.23,54294.0,34.9545,34.9793,34.8717,34.9462,54294.0
2021-11-03 12:55:00,42.22,42.27,42.2,42.26,37399.0,34.9379,34.9793,34.9214,34.971,37399.0
2021-11-03 13:00:00,42.26,42.27,42.16,42.23,63014.0,34.971,34.9793,34.8883,34.9462,63014.0
2021-11-03 13:05:00,42.23,42.27,42.09,42.11,147112.0,34.9462,34.9793,34.8304,34.8469,147112.0
2021-11-03 13:10:00,42.11,42.25,42.04,42.2,189010.0,34.8469,34.9628,34.789,34.9214,189010.0
2021-11-03 13:15:00,42.2,42.21,42.09,42.09,40414.0,34.9214,34.9297,34.8304,34.8304,40414.0
2021-11-03 13:20:00,42.09,42.2,42.08,42.2,97296.0,34.8304,34.9214,34.8221,34.9214,97296.0
2021-11-03 13:25:00,42.2,42.31,42.19,42.25,75203.0,34.9214,35.0124,34.9131,34.9628,75203.0
2021-11-03 13:30:00,42.26,42.26,41.76,41.78,198903.0,34.971,34.971,34.5573,34.5738,198903.0
2021-11-03 13:35:00,41.79,41.82,41.56,41.79,164782.0,34.5821,34.6069,34.3918,34.5821,164782.0
2021-11-03 13:40:00,41.79,41.99,41.79,41.87,86702.0,34.5821,34.7476,34.5821,34.6483,86702.0
2021-11-03 13:45:00,41.87,41.96,41.79,41.83,66939.0,34.6483,34.7228,34.5821,34.6152,66939.0
2021-11-03 13:50:00,41.82,41.95,41.57,41.6,96546.0,34.6069,34.7145,34.4001,34.4249,96546.0
2021-11-03 13:55:00,41.6,41.76,41.48,41.68,172143.0,34.4249,34.5573,34.3256,34.4911,172143.0
2021-11-03 14:00:00,41.66,42.16,41.66,42.07,129149.0,34.4745,34.8883,34.4745,34.8138,129149.0
2021-11-03 14:05:00,42.06,42.14,42.0,42.04,140885.0,34.8055,34.8717,34.7559,34.789,140885.0
2021-11-03 14:10:00,42.04,42.22,41.97,42.15,90827.0,34.789,34.9379,34.7311,34.88,90827.0
2021-11-03 14:15:00,42.14,42.19,42.04,42.15,130190.0,34.8717,34.9131,34.789,34.88,130190.0
2021-11-03 14:20:00,42.15,42.2,42.0,42.01,80350.0,34.88,34.9214,34.7559,34.7642,80350.0
2021-11-03 14:25:00,42.0,42.08,41.98,42.04,56177.0,34.7559,34.8221,34.7393,34.789,56177.0
2021-11-03 14:30:00,42.04,42.17,42.04,42.17,85818.0,34.789,34.8966,34.789,34.8966,85818.0
2021-11-03 14:35:00,42.16,42.25,42.04,42.04,77510.0,34.8883,34.9628,34.789,34.789,77510.0
2021-11-03 14:40:00,42.02,42.09,42.02,42.07,69184.0,34.7724,34.8304,34.7724,34.8138,69184.0
2021-11-03 14:45:00,42.07,42.18,42.03,42.18,76425.0,34.8138,34.9048,34.7807,34.9048,76425.0
2021-11-03 14:50:00,42.18,42.27,42.16,42.2,95627.0,34.9048,34.9793,34.8883,34.9214,95627.0
2021-11-03 14:55:00,42.2,42.25,42.05,42.05,114714.0,34.9214,34.9628,34.7973,34.7973,114714.0
2021-11-03 15:00:00,42.05,42.22,42.05,42.16,105805.0,34.7973,34.9379,34.7973,34.8883,105805.0
2021-11-03 15:05:00,42.16,42.25,42.14,42.23,74545.0,34.8883,34.9628,34.8717,34.9462,74545.0
2021-11-03 15:10:00,42.23,42.33,42.18,42.31,93340.0,34.9462,35.029,34.9048,35.0124,93340.0
2021-11-03 15:15:00,42.32,42.34,42.28,42.32,85906.0,35.0207,35.0372,34.9876,35.0207,85906.0
2021-11-03 15:20:00,42.32,42.32,42.17,42.2,118020.0,35.0207,35.0207,34.8966,34.9214,118020.0
2021-11-03 15:25:00,42.2,42.31,42.18,42.3,85881.0,34.9214,35.0124,34.9048,35.0041,85881.0
2021-11-03 15:30:00,42.29,42.29,42.03,42.04,99450.0,34.9959,34.9959,34.7807,34.789,99450.0
2021-11-03 15:35:00,42.04,42.08,41.92,41.97,172622.0,34.789,34.8221,34.6897,34.7311,172622.0
2021-11-03 15:40:00,41.98,42.0,41.92,41.94,130025.0,34.7393,34.7559,34.6897,34.7062,130025.0
2021-11-03 15:45:00,41.94,41.97,41.85,41.89,202491.0,34.7062,34.7311,34.6318,34.6649,202491.0
2021-11-03 15:50:00,41.9,41.92,41.71,41.73,439513.0,34.6731,34.6897,34.5159,34.5325,439513.0
2021-11-03 15:55:00,41.72,41.99,41.72,41.98,738776.0,34.5242,34.7476,34.5242,34.7393,738776.0
2021-11-04 09:30:00,42.96,43.38,42.61,43.3,356988.0,35.5503,35.8979,35.2607,35.8317,356988.0
2021-11-04 09:35:00,43.26,43.39,43.11,43.23,314210.0,35.7986,35.9061,35.6744,35.7737,314210.0
2021-11-04 09:40:00,43.21,43.75,43.16,43.72,304545.0,35.7572,36.2041,35.7158,36.1792,304545.0
2021-11-04 09:45:00,43.73,43.76,43.45,43.66,226934.0,36.1875,36.2123,35.9558,36.1296,226934.0
2021-11-04 09:50:00,43.66,43.7,43.42,43.51,159642.0,36.1296,36.1627,35.931,36.0054,159642.0
2021-11-04 09:55:00,43.5,43.66,43.34,43.47,160198.0,35.9972,36.1296,35.8648,35.9723,160198.0
2021-11-04 10:00:00,43.48,43.72,43.46,43.51,157432.0,35.9806,36.1792,35.9641,36.0054,157432.0
2021-11-04 10:05:00,43.51,43.67,43.43,43.47,106753.0,36.0054,36.1379,35.9392,35.9723,106753.0
2021-11-04 10:10:00,43.47,43.6,43.28,43.29,97266.0,35.9723,36.0799,35.8151,35.8234,97266.0
2021-11-04 10:15:00,43.3,43.38,43.06,43.11,121235.0,35.8317,35.8979,35.6331,35.6744,121235.0
2021-11-04 10:20:00,43.11,43.15,42.84,42.91,212933.0,35.6744,35.7075,35.451,35.5089,212933.0
2021-11-04 10:25:00,42.9,43.03,42.76,42.81,202533.0,35.5007,35.6082,35.3848,35.4262,202533.0
2021-11-04 10:30:00,42.83,43.03,42.82,43.02,130177.0,35.4427,35.6082,35.4345,35.6,130177.0
2021-11-04 10:35:00,43.02,43.17,42.93,43.12,113570.0,35.6,35.7241,35.5255,35.6827,113570.0
2021-11-04 10:40:00,43.12,43.15,42.96,43.04,65132.0,35.6827,35.7075,35.5503,35.6165,65132.0
2021-11-04 10:45:00,43.04,43.25,42.99,43.15,94847.0,35.6165,35.7903,35.5751,35.7075,94847.0
2021-11-04 10:50:00,43.12,43.12,42.88,42.99,114141.0,35.6827,35.6827,35.4841,35.5751,114141.0
2021-11-04 10:55:00,42.98,43.05,42.95,43.02,130559.0,35.5669,35.6248,35.542,35.6,130559.0
2021-11-04 11:00:00,43.01,43.06,42.9,42.92,152269.0,35.5917,35.6331,35.5007,35.5172,152269.0
2021-11-04 11:05:00,42.93,43.0,42.88,42.89,126539.0,35.5255,35.5834,35.4841,35.4924,126539.0
2021-11-04 11:10:00,42.89,43.07,42.88,42.93,99946.0,35.4924,35.6413,35.4841,35.5255,99946.0
2021-11-04 11:15:00,42.94,42.94,42.51,42.55,108711.0,35.5338,35.5338,35.1779,35.211,108711.0
2021-11-04 11:20:00,42.54,42.56,42.38,42.42,141261.0,35.2028,35.2193,35.0704,35.1035,141261.0
2021-11-04 11:25:00,42.41,42.42,42.18,42.23,135074.0,35.0952,35.1035,34.9048,34.9462,135074.0
2021-11-04 11:30:00,42.22,42.38,42.19,42.25,116998.0,34.9379,35.0704,34.9131,34.9628,116998.0
2021-11-04 11:35:00,42.24,42.5,42.22,42.48,200766.0,34.9545,35.1697,34.9379,35.1531,200766.0
2021-11-04 11:40:00,42.48,42.54,42.38,42.44,83777.0,35.1531,35.2028,35.0704,35.12,83777.0
2021-11-04 11:45:00,42.45,42.5,42.27,42.28,69065.0,35.1283,35.1697,34.9793,34.9876,69065.0
2021-11-04 11:50:00,42.27,42.35,42.21,42.32,72176.0,34.9793,35.0455,34.9297,35.0207,72176.0
2021-11-04 11:55:00,42.33,42.54,42.32,42.44,166477.0,35.029,35.2028,35.0207,35.12,166477.0
2021-11-04 12:00:00,42.45,42.6,42.42,42.56,87005.0,35.1283,35.2524,35.1035,35.2193,87005.0
2021-11-04 12:05:00,42.57,42.62,42.52,42.59,52386.0,35.2276,35.269,35.1862,35.2441,52386.0
2021-11-04 12:10:00,42.58,42.61,42.5,42.51,59176.0,35.2359,35.2607,35.1697,35.1779,59176.0
2021-11-04 12:15:00,42.5,42.55,42.36,42.48,73310.0,35.1697,35.211,35.0538,35.1531,73310.0
2021-11-04 12:20:00,42.48,42.49,42.34,42.34,38698.0,35.1531,35.1614,35.0372,35.0372,38698.0
2021-11-04 12:25:00,42.32,42.44,42.25,42.26,64361.0,35.0207,35.12,34.9628,34.971,64361.0
2021-11-04 12:30:00,42.27,42.34,42.24,42.3,39513.0,34.9793,35.0372,34.9545,35.0041,39513.0
2021-11-04 12:35:00,42.3,42.34,42.23,42.28,43955.0,35.0041,35.0372,34.9462,34.9876,43955.0
2021-11-04 12:40:00,42.28,42.39,42.26,42.35,94986.0,34.9876,35.0786,34.971,35.0455,94986.0
2021-11-04 12:45:00,42.35,42.35,42.23,42.26,57211.0,35.0455,35.0455,34.9462,34.971,57211.0
2021-11-04 12:50:00,42.26,42.34,42.23,42.33,52005.0,34.971,35.0372,34.9462,35.029,52005.0
2021-11-04 12:55:00,42.32,42.32,42.2,42.24,39101.0,35.0207,35.0207,34.9214,34.9545,39101.0
2021-11-04 13:00:00,42.25,42.26,42.12,42.14,55273.0,34.9628,34.971,34.8552,34.8717,55273.0
2021-11-04 13:05:00,42.14,42.23,42.13,42.23,25290.0,34.8717,34.9462,34.8635,34.9462,25290.0
2021-11-04 13:10:00,42.23,42.3,42.21,42.28,49013.0,34.9462,35.0041,34.9297,34.9876,49013.0
2021-11-04 13:15:00,42.28,42.3,42.2,42.2,52084.0,34.9876,35.0041,34.9214,34.9214,52084.0
2021-11-04 13:20:00,42.2,42.32,42.15,42.3,56318.0,34.9214,35.0207,34.88,35.0041,56318.0
2021-11-04 13:25:00,42.3,42.38,42.25,42.34,47457.0,35.0041,35.0704,34.9628,35.0372,47457.0
2021-11-04 13:30:00,42.38,42.41,42.19,42.2,65967.0,35.0704,35.0952,34.9131,34.9214,65967.0
2021-11-04 13:35:00,42.2,42.2,42.1,42.13,62885.0,34.9214,34.9214,34.8386,34.8635,62885.0
2021-11-04 13:40:00,42.12,42.28,42.07,42.22,31647.0,34.8552,34.9876,34.8138,34.9379,31647.0
2021-11-04 13:45:00,42.22,42.22,42.06,42.06,52191.0,34.9379,34.9379,34.8055,34.8055,52191.0
2021-11-04 13:50:00,42.07,42.29,42.07,42.28,35590.0,34.8138,34.9959,34.8138,34.9876,35590.0
2021-11-04 13:55:00,42.27,42.33,42.25,42.27,50485.0,34.9793,35.029,34.9628,34.9793,50485.0
2021-11-04 14:00:00,42.28,42.29,42.12,42.22,62564.0,34.9876,34.9959,34.8552,34.9379,62564.0
2021-11-04 14:05:00,42.22,42.36,42.2,42.34,32841.0,34.9379,35.0538,34.9214,35.0372,32841.0
2021-11-04 14:10:00,42.33,42.33,42.25,42.27,49717.0,35.029,35.029,34.9628,34.9793,49717.0
2021-11-04 14:15:00,42.28,42.29,42.13,42.18,162891.0,34.9876,34.9959,34.8635,34.9048,162891.0
2021-11-04 14:20:00,42.19,42.22,42.12,42.13,53441.0,34.9131,34.9379,34.8552,34.8635,53441.0
2021-11-04 14:25:00,42.13,42.15,42.03,42.04,156499.0,34.8635,34.88,34.7807,34.789,156499.0
2021-11-04 14:30:00,42.04,42.04,41.88,41.94,116905.0,34.789,34.789,34.6566,34.7062,116905.0
2021-11-04 14:35:00,41.95,41.97,41.9,41.93,66663.0,34.7145,34.7311,34.6731,34.698,66663.0
2021-11-04 14:40:00,41.94,42.11,41.93,42.11,65240.0,34.7062,34.8469,34.698,34.8469,65240.0
2021-11-04 14:45:00,42.11,42.13,42.06,42.13,60640.0,34.8469,34.8635,34.8055,34.8635,60640.0
2021-11-04 14:50:00,42.14,42.19,42.05,42.07,45801.0,34.8717,34.9131,34.7973,34.8138,45801.0
2021-11-04 14:55:00,42.06,42.09,42.03,42.06,56658.0,34.8055,34.8304,34.7807,34.8055,56658.0
2021-11-04 15:00:00,42.05,42.11,41.92,41.92,63150.0,34.7973,34.8469,34.6897,34.6897,63150.0
2021-11-04 15:05:00,41.92,41.98,41.87,41.9,101647.0,34.6897,34.7393,34.6483,34.6731,101647.0
2021-11-04 15:10:00,41.9,41.95,41.87,41.91,175359.0,34.6731,34.7145,34.6483,34.6814,175359.0
2021-11-04 15:15:00,41.91,42.02,41.91,41.97,79534.0,34.6814,34.7724,34.6814,34.7311,79534.0
2021-11-04 15:20:00,41.96,42.15,41.96,42.15,137731.0,34.7228,34.88,34.7228,34.88,137731.0
2021-11-04 15:25:00,42.14,42.16,42.11,42.16,117823.0,34.8717,34.8883,34.8469,34.8883,117823.0
2021-11-04 15:30:00,42.16,42.31,42.14,42.31,111864.0,34.8883,35.0124,34.8717,35.0124,111864.0
2021-11-04 15:35:00,42.3,42.38,42.28,42.29,169570.0,35.0041,35.0704,34.9876,34.9959,169570.0
2021-11-04 15:40:00,42.29,42.32,42.24,42.29,116968.0,34.9959,35.0207,34.9545,34.9959,116968.0
2021-11-04 15:45:00,42.29,42.32,42.19,42.22,226095.0,34.9959,35.0207,34.9131,34.9379,226095.0
2021-11-04 15:50:00,42.22,42.26,42.16,42.19,262926.0,34.9379,34.971,34.8883,34.9131,262926.0
2021-11-04 15:55:00,42.19,42.39,42.18,42.37,534927.0,34.9131,35.0786,34.9048,35.0621,534927.0
2021-11-05 09:30:00,43.09,43.24,42.76,43.02,237803.0,35.6579,35.782,35.3848,35.6,237803.0
2021-11-05 09:35:00,43.02,43.17,42.89,42.89,176735.0,35.6,35.7241,35.4924,35.4924,176735.0
2021-11-05 09:40:00,42.86,42.96,42.68,42.87,124689.0,35.4676,35.5503,35.3186,35.4758,124689.0
2021-11-05 09:45:00,42.87,42.89,42.65,42.85,99379.0,35.4758,35.4924,35.2938,35.4593,99379.0
2021-11-05 09:50:00,42.86,42.9,42.5,42.54,112728.0,35.4676,35.5007,35.1697,35.2028,112728.0
2021-11-05 09:55:00,42.52,42.57,42.32,42.39,86585.0,35.1862,35.2276,35.0207,35.0786,86585.0
2021-11-05 10:00:00,42.39,42.73,42.37,42.71,116818.0,35.0786,35.36,35.0621,35.3434,116818.0
2021-11-05 10:05:00,42.72,42.72,42.54,42.58,40654.0,35.3517,35.3517,35.2028,35.2359,40654.0
2021-11-05 10:10:00,42.55,42.85,42.53,42.83,51692.0,35.211,35.4593,35.1945,35.4427,51692.0
2021-11-05 10:15:00,42.85,42.97,42.71,42.79,64772.0,35.4593,35.5586,35.3434,35.4096,64772.0
2021-11-05 10:20:00,42.79,42.91,42.79,42.9,41613.0,35.4096,35.5089,35.4096,35.5007,41613.0
2021-11-05 10:25:00,42.9,42.95,42.71,42.73,53623.0,35.5007,35.542,35.3434,35.36,53623.0
2021-11-05 10:30:00,42.73,42.81,42.61,42.71,55324.0,35.36,35.4262,35.2607,35.3434,55324.0
2021-11-05 10:35:00,42.72,42.83,42.52,42.54,46881.0,35.3517,35.4427,35.1862,35.2028,46881.0
2021-11-05 10:40:00,42.54,42.8,42.47,42.78,185205.0,35.2028,35.4179,35.1448,35.4014,185205.0
2021-11-05 10:45:00,42.79,42.97,42.78,42.97,95283.0,35.4096,35.5586,35.4014,35.5586,95283.0
2021-11-05 10:50:00,42.97,43.02,42.8,42.82,81321.0,35.5586,35.6,35.4179,35.4345,81321.0
2021-11-05 10:55:00,42.83,42.87,42.73,42.87,58507.0,35.4427,35.4758,35.36,35.4758,58507.0
2021-11-05 11:00:00,42.87,42.97,42.81,42.95,67584.0,35.4758,35.5586,35.4262,35.542,67584.0
2021-11-05 11:05:00,42.96,43.07,42.9,43.0,126022.0,35.5503,35.6413,35.5007,35.5834,126022.0
2021-11-05 11:10:00,43.0,43.16,42.99,43.08,115380.0,35.5834,35.7158,35.5751,35.6496,115380.0
2021-11-05 11:15:00,43.09,43.22,43.08,43.14,93047.0,35.6579,35.7655,35.6496,35.6993,93047.0
2021-11-05 11:20:00,43.15,43.16,43.06,43.13,82303.0,35.7075,35.7158,35.6331,35.691,82303.0
2021-11-05 11:25:00,43.14,43.17,43.06,43.11,64931.0,35.6993,35.7241,35.6331,35.6744,64931.0
2021-11-05 11:30:00,43.11,43.14,43.05,43.12,67667.0,35.6744,35.6993,35.6248,35.6827,67667.0
2021-11-05 11:35:00,43.13,43.21,43.11,43.17,116682.0,35.691,35.7572,35.6744,35.7241,116682.0
2021-11-05 11:40:00,43.17,43.17,42.96,43.05,71630.0,35.7241,35.7241,35.5503,35.6248,71630.0
2021-11-05 11:45:00,43.05,43.13,43.02,43.12,38275.0,35.6248,35.691,35.6,35.6827,38275.0
2021-11-05 11:50:00,43.11,43.13,42.96,43.01,57409.0,35.6744,35.691,35.5503,35.5917,57409.0
2021-11-05 11:55:00,43.02,43.13,42.99,43.11,34100.0,35.6,35.691,35.5751,35.6744,34100.0
2021-11-05 12:00:00,43.11,43.13,43.05,43.06,40670.0,35.6744,35.691,35.6248,35.6331,40670.0
2021-11-05 12:05:00,43.06,43.09,43.03,43.09,31075.0,35.6331,35.6579,35.6082,35.6579,31075.0
2021-11-05 12:10:00,43.08,43.08,42.98,43.04,35101.0,35.6496,35.6496,35.5669,35.6165,35101.0
2021-11-05 12:15:00,43.03,43.08,43.0,43.06,39192.0,35.6082,35.6496,35.5834,35.6331,39192.0
2021-11-05 12:20:00,43.06,43.15,43.03,43.12,117285.0,35.6331,35.7075,35.6082,35.6827,117285.0
2021-11-05 12:25:00,43.12,43.2,43.11,43.18,73480.0,35.6827,35.7489,35.6744,35.7324,73480.0
2021-11-05 12:30:00,43.17,43.24,43.15,43.21,52995.0,35.7241,35.782,35.7075,35.7572,52995.0
2021-11-05 12:35:00,43.21,43.25,43.1,43.18,53828.0,35.7572,35.7903,35.6662,35.7324,53828.0
2021-11-05 12:40:00,43.2,43.34,43.19,43.32,99090.0,35.7489,35.8648,35.7406,35.8482,99090.0
2021-11-05 12:45:00,43.32,43.37,43.26,43.34,89511.0,35.8482,35.8896,35.7986,35.8648,89511.0
2021-11-05 12:50:00,43.34,43.43,43.33,43.42,47404.0,35.8648,35.9392,35.8565,35.931,47404.0
2021-11-05 12:55:00,43.42,43.55,43.42,43.45,111702.0,35.931,36.0386,35.931,35.9558,111702.0
2021-11-05 13:00:00,43.44,43.49,43.39,43.44,53214.0,35.9475,35.9889,35.9061,35.9475,53214.0
2021-11-05 13:05:00,43.43,43.52,43.41,43.42,40768.0,35.9392,36.0137,35.9227,35.931,40768.0
2021-11-05 13:10:00,43.43,43.47,43.27,43.33,34957.0,35.9392,35.9723,35.8068,35.8565,34957.0
2021-11-05 13:15:00,43.33,43.47,43.31,43.47,145720.0,35.8565,35.9723,35.8399,35.9723,145720.0
2021-11-05 13:20:00,43.48,43.54,43.48,43.49,39217.0,35.9806,36.0303,35.9806,35.9889,39217.0
2021-11-05 13:25:00,43.49,43.55,43.37,43.39,71533.0,35.9889,36.0386,35.8896,35.9061,71533.0
2021-11-05 13:30:00,43.39,43.51,43.38,43.48,58657.0,35.9061,36.0054,35.8979,35.9806,58657.0
2021-11-05 13:35:00,43.47,43.6,43.45,43.5,86958.0,35.9723,36.0799,35.9558,35.9972,86958.0
2021-11-05 13:40:00,43.49,43.52,43.4,43.43,42781.0,35.9889,36.0137,35.9144,35.9392,42781.0
2021-11-05 13:45:00,43.41,43.48,43.35,43.48,33350.0,35.9227,35.9806,35.873,35.9806,33350.0
2021-11-05 13:50:00,43.47,43.59,43.46,43.58,39860.0,35.9723,36.0717,35.9641,36.0634,39860.0
2021-11-05 13:55:00,43.58,43.62,43.54,43.59,55336.0,36.0634,36.0965,36.0303,36.0717,55336.0
2021-11-05 14:00:00,43.59,43.61,43.5,43.51,116232.0,36.0717,36.0882,35.9972,36.0054,116232.0
2021-11-05 14:05:00,43.52,43.62,43.5,43.53,110586.0,36.0137,36.0965,35.9972,36.022,110586.0
2021-11-05 14:10:00,43.53,43.54,43.48,43.49,49436.0,36.022,36.0303,35.9806,35.9889,49436.0
2021-11-05 14:15:00,43.5,43.56,43.49,43.51,51095.0,35.9972,36.0468,35.9889,36.0054,51095.0
2021-11-05 14:20:00,43.51,43.56,43.46,43.51,67923.0,36.0054,36.0468,35.9641,36.0054,67923.0
2021-11-05 14:25:00,43.51,43.54,43.41,43.44,59802.0,36.0054,36.0303,35.9227,35.9475,59802.0
2021-11-05 14:30:00,43.43,43.46,43.4,43.46,36268.0,35.9392,35.9641,35.9144,35.9641,36268.0
2021-11-05 14:35:00,43.47,43.51,43.44,43.46,55480.0,35.9723,36.0054,35.9475,35.9641,55480.0
2021-11-05 14:40:00,43.46,43.55,43.44,43.53,47001.0,35.9641,36.0386,35.9475,36.022,47001.0
2021-11-05 14:45:00,43.54,43.59,43.53,43.58,75241.0,36.0303,36.0717,36.022,36.0634,75241.0
2021-11-05 14:50:00,43.57,43.66,43.56,43.63,59604.0,36.0551,36.1296,36.0468,36.1048,59604.0
2021-11-05 14:55:00,43.64,43.67,43.61,43.64,106838.0,36.113,36.1379,36.0882,36.113,106838.0
2021-11-05 15:00:00,43.64,43.65,43.41,43.41,140543.0,36.113,36.1213,35.9227,35.9227,140543.0
2021-11-05 15:05:00,43.41,43.6,43.4,43.59,62110.0,35.9227,36.0799,35.9144,36.0717,62110.0
2021-11-05 15:10:00,43.59,43.61,43.51,43.52,43060.0,36.0717,36.0882,36.0054,36.0137,43060.0
2021-11-05 15:15:00,43.52,43.56,43.47,43.48,46294.0,36.0137,36.0468,35.9723,35.9806,46294.0
2021-11-05 15:20:00,43.48,43.49,43.41,43.45,52964.0,35.9806,35.9889,35.9227,35.9558,52964.0
2021-11-05 15:25:00,43.45,43.46,43.33,43.39,50785.0,35.9558,35.9641,35.8565,35.9061,50785.0
2021-11-05 15:30:00,43.39,43.47,43.37,43.47,51840.0,35.9061,35.9723,35.8896,35.9723,51840.0
2021-11-05 15:35:00,43.47,43.48,43.4,43.44,66794.0,35.9723,35.9806,35.9144,35.9475,66794.0
2021-11-05 15:40:00,43.45,43.56,43.44,43.56,80891.0,35.9558,36.0468,35.9475,36.0468,80891.0
2021-11-05 15:45:00,43.55,43.59,43.51,43.59,166503.0,36.0386,36.0717,36.0054,36.0717,166503.0
2021-11-05 15:50:00,43.59,43.63,43.56,43.59,252214.0,36.0717,36.1048,36.0468,36.0717,252214.0
2021-11-05 15:55:00,43.59,43.59,43.54,43.58,259065.0,36.0717,36.0717,36.0303,36.0634,259065.0
2021-11-08 09:30:00,44.15,44.41,43.96,44.38,308445.0,36.5351,36.7502,36.3778,36.7254,308445.0
2021-11-08 09:35:00,44.37,44.59,44.11,44.3,180988.0,36.7171,36.8992,36.502,36.6592,180988.0
2021-11-08 09:40:00,44.28,44.49,44.24,44.4,171504.0,36.6426,36.8164,36.6095,36.7419,171504.0
2021-11-08 09:45:00,44.42,44.6,44.31,44.52,113334.0,36.7585,36.9074,36.6675,36.8412,113334.0
2021-11-08 09:50:00,44.54,44.79,44.53,44.67,123520.0,36.8578,37.0647,36.8495,36.9654,123520.0
2021-11-08 09:55:00,44.66,44.69,44.4,44.55,131838.0,36.9571,36.9819,36.7419,36.8661,131838.0
2021-11-08 10:00:00,44.53,44.62,44.21,44.22,140373.0,36.8495,36.924,36.5847,36.593,140373.0
2021-11-08 10:05:00,44.21,44.36,44.16,44.25,86922.0,36.5847,36.7088,36.5433,36.6178,86922.0
2021-11-08 10:10:00,44.23,44.28,44.04,44.16,65076.0,36.6013,36.6426,36.444,36.5433,65076.0
2021-11-08 10:15:00,44.14,44.39,44.11,44.39,49795.0,36.5268,36.7337,36.502,36.7337,49795.0
2021-11-08 10:20:00,44.39,44.41,44.25,44.28,220051.0,36.7337,36.7502,36.6178,36.6426,220051.0
2021-11-08 10:25:00,44.29,44.38,44.19,44.25,66422.0,36.6509,36.7254,36.5682,36.6178,66422.0
2021-11-08 10:30:00,44.25,44.35,44.19,44.28,67374.0,36.6178,36.7006,36.5682,36.6426,67374.0
2021-11-08 10:35:00,44.27,44.38,44.25,44.32,94036.0,36.6344,36.7254,36.6178,36.6757,94036.0
2021-11-08 10:40:00,44.32,44.4,44.16,44.38,213866.0,36.6757,36.7419,36.5433,36.7254,213866.0
2021-11-08 10:45:00,44.39,44.41,44.23,44.38,104516.0,36.7337,36.7502,36.6013,36.7254,104516.0
2021-11-08 10:50:00,44.37,44.41,44.27,44.36,106777.0,36.7171,36.7502,36.6344,36.7088,106777.0
2021-11-08 10:55:00,44.35,44.37,44.23,44.27,92332.0,36.7006,36.7171,36.6013,36.6344,92332.0
2021-11-08 11:00:00,44.28,44.34,44.09,44.23,144830.0,36.6426,36.6923,36.4854,36.6013,144830.0
2021-11-08 11:05:00,44.23,44.29,44.05,44.09,76606.0,36.6013,36.6509,36.4523,36.4854,76606.0
2021-11-08 11:10:00,44.09,44.25,44.09,44.19,75617.0,36.4854,36.6178,36.4854,36.5682,75617.0
2021-11-08 11:15:00,44.19,44.24,44.13,44.22,51509.0,36.5682,36.6095,36.5185,36.593,51509.0
2021-11-08 11:20:00,44.21,44.23,44.14,44.19,66537.0,36.5847,36.6013,36.5268,36.5682,66537.0
2021-11-08 11:25:00,44.18,44.23,44.12,44.15,67270.0,36.5599,36.6013,36.5102,36.5351,67270.0
2021-11-08 11:30:00,44.14,44.22,44.14,44.2,42842.0,36.5268,36.593,36.5268,36.5764,42842.0
2021-11-08 11:35:00,44.19,44.27,44.18,44.22,40906.0,36.5682,36.6344,36.5599,36.593,40906.0
2021-11-08 11:40:00,44.22,44.27,44.19,44.27,37707.0,36.593,36.6344,36.5682,36.6344,37707.0
2021-11-08 11:45:00,44.27,44.28,44.22,44.23,52424.0,36.6344,36.6426,36.593,36.6013,52424.0
2021-11-08 11:50:00,44.24,44.26,44.2,44.23,30268.0,36.6095,36.6261,36.5764,36.6013,30268.0
2021-11-08 11:55:00,44.23,44.26,44.19,44.24,27202.0,36.6013,36.6261,36.5682,36.6095,27202.0
2021-11-08 12:00:00,44.24,44.27,44.12,44.14,38962.0,36.6095,36.6344,36.5102,36.5268,38962.0
2021-11-08 12:05:00,44.15,44.21,44.13,44.18,37849.0,36.5351,36.5847,36.5185,36.5599,37849.0
2021-11-08 12:10:00,44.17,44.19,44.08,44.09,44247.0,36.5516,36.5682,36.4771,36.4854,44247.0
2021-11-08 12:15:00,44.09,44.13,44.06,44.07,65856.0,36.4854,36.5185,36.4606,36.4689,65856.0
2021-11-08 12:20:00,44.07,44.19,44.07,44.18,41059.0,36.4689,36.5682,36.4689,36.5599,41059.0
2021-11-08 12:25:00,44.19,44.23,44.16,44.22,36588.0,36.5682,36.6013,36.5433,36.593,36588.0
2021-11-08 12:30:00,44.23,44.33,44.22,44.29,61901.0,36.6013,36.684,36.593,36.6509,61901.0
2021-11-08 12:35:00,44.3,44.32,44.26,44.27,43639.0,36.6592,36.6757,36.6261,36.6344,43639.0
2021-11-08 12:40:00,44.27,44.29,44.22,44.26,34338.0,36.6344,36.6509,36.593,36.6261,34338.0
2021-11-08 12:45:00,44.26,44.35,44.25,44.3,72935.0,36.6261,36.7006,36.6178,36.6592,72935.0
2021-11-08 12:50:00,44.3,44.3,44.22,44.25,54431.0,36.6592,36.6592,36.593,36.6178,54431.0
2021-11-08 12:55:00,44.25,44.3,44.23,44.28,22932.0,36.6178,36.6592,36.6013,36.6426,22932.0
2021-11-08 13:00:00,44.27,44.3,44.24,44.26,22112.0,36.6344,36.6592,36.6095,36.6261,22112.0
2021-11-08 13:05:00,44.27,44.32,44.22,44.31,199987.0,36.6344,36.6757,36.593,36.6675,199987.0
2021-11-08 13:10:00,44.32,44.35,44.2,44.2,136489.0,36.6757,36.7006,36.5764,36.5764,136489.0
2021-11-08 13:15:00,44.21,44.25,44.19,44.2,46241.0,36.5847,36.6178,36.5682,36.5764,46241.0
2021-11-08 13:20:00,44.2,44.24,44.15,44.24,49432.0,36.5764,36.6095,36.5351,36.6095,49432.0
2021-11-08 13:25:00,44.24,44.24,44.15,44.15,39331.0,36.6095,36.6095,36.5351,36.5351,39331.0
2021-11-08 13:30:00,44.16,44.21,44.02,44.03,68924.0,36.5433,36.5847,36.4275,36.4358,68924.0
2021-11-08 13:35:00,44.03,44.11,44.02,44.07,65400.0,36.4358,36.502,36.4275,36.4689,65400.0
2021-11-08 13:40:00,44.06,44.07,44.01,44.02,56021.0,36.4606,36.4689,36.4192,36.4275,56021.0
2021-11-08 13:45:00,44.02,44.02,43.9,43.9,75117.0,36.4275,36.4275,36.3282,36.3282,75117.0
2021-11-08 13:50:00,43.9,43.91,43.81,43.91,72404.0,36.3282,36.3365,36.2537,36.3365,72404.0
2021-11-08 13:55:00,43.91,43.94,43.86,43.92,39121.0,36.3365,36.3613,36.2951,36.3447,39121.0
2021-11-08 14:00:00,43.92,44.05,43.92,44.02,51754.0,36.3447,36.4523,36.3447,36.4275,51754.0
2021-11-08 14:05:00,44.01,44.11,43.99,44.05,55595.0,36.4192,36.502,36.4027,36.4523,55595.0
2021-11-08 14:10:00,44.05,44.07,43.91,43.91,55651.0,36.4523,36.4689,36.3365,36.3365,55651.0
2021-11-08 14:15:00,43.92,44.01,43.91,43.91,71635.0,36.3447,36.4192,36.3365,36.3365,71635.0
2021-11-08 14:20:00,43.91,44.05,43.91,44.04,37754.0,36.3365,36.4523,36.3365,36.444,37754.0
2021-11-08 14:25:00,44.04,44.12,44.0,44.08,44403.0,36.444,36.5102,36.4109,36.4771,44403.0
2021-11-08 14:30:00,44.08,44.21,44.06,44.2,38341.0,36.4771,36.5847,36.4606,36.5764,38341.0
2021-11-08 14:35:00,44.2,44.22,44.17,44.19,33318.0,36.5764,36.593,36.5516,36.5682,33318.0
2021-11-08 14:40:00,44.18,44.21,44.13,44.21,28852.0,36.5599,36.5847,36.5185,36.5847,28852.0
2021-11-08 14:45:00,44.21,44.23,44.1,44.15,49256.0,36.5847,36.6013,36.4937,36.5351,49256.0
2021-11-08 14:50:00,44.14,44.16,44.1,44.12,53412.0,36.5268,36.5433,36.4937,36.5102,53412.0
2021-11-08 14:55:00,44.12,44.22,44.11,44.22,34864.0,36.5102,36.593,36.502,36.593,34864.0
2021-11-08 15:00:00,44.23,44.23,44.15,44.21,46209.0,36.6013,36.6013,36.5351,36.5847,46209.0
2021-11-08 15:05:00,44.21,44.25,44.14,44.15,60993.0,36.5847,36.6178,36.5268,36.5351,60993.0
2021-11-08 15:10:00,44.15,44.16,44.08,44.16,42416.0,36.5351,36.5433,36.4771,36.5433,42416.0
2021-11-08 15:15:00,44.16,44.23,44.14,44.22,31784.0,36.5433,36.6013,36.5268,36.593,31784.0
2021-11-08 15:20:00,44.23,44.27,44.18,44.19,75315.0,36.6013,36.6344,36.5599,36.5682,75315.0
2021-11-08 15:25:00,44.19,44.21,44.1,44.21,108868.0,36.5682,36.5847,36.4937,36.5847,108868.0
2021-11-08 15:30:00,44.21,44.33,44.19,44.33,64480.0,36.5847,36.684,36.5682,36.684,64480.0
2021-11-08 15:35:00,44.33,44.4,44.3,44.34,59783.0,36.684,36.7419,36.6592,36.6923,59783.0
2021-11-08 15:40:00,44.35,44.36,44.28,44.29,66219.0,36.7006,36.7088,36.6426,36.6509,66219.0
2021-11-08 15:45:00,44.29,44.31,44.16,44.16,142028.0,36.6509,36.6675,36.5433,36.5433,142028.0
2021-11-08 15:50:00,44.16,44.25,44.16,44.2,168273.0,36.5433,36.6178,36.5433,36.5764,168273.0
2021-11-08 15:55:00,44.21,44.22,44.09,44.1,321872.0,36.5847,36.593,36.4854,36.4937,321872.0
2021-11-09 09:30:00,44.12,44.4,44.06,44.29,268230.0,36.5102,36.7419,36.4606,36.6509,268230.0
2021-11-09 09:35:00,44.27,44.32,43.87,43.95,122814.0,36.6344,36.6757,36.3034,36.3696,122814.0
2021-11-09 09:40:00,43.93,43.94,43.55,43.55,149583.0,36.353,36.3613,36.0386,36.0386,149583.0
2021-11-09 09:45:00,43.55,43.69,43.34,43.39,177592.0,36.0386,36.1544,35.8648,35.9061,177592.0
2021-11-09 09:50:00,43.41,43.61,43.38,43.41,146538.0,35.9227,36.0882,35.8979,35.9227,146538.0
2021-11-09 09:55:00,43.42,43.48,43.16,43.28,194130.0,35.931,35.9806,35.7158,35.8151,194130.0
2021-11-09 10:00:00,43.26,43.45,43.02,43.07,114343.0,35.7986,35.9558,35.6,35.6413,114343.0
2021-11-09 10:05:00,43.07,43.16,42.93,43.13,78458.0,35.6413,35.7158,35.5255,35.691,78458.0
2021-11-09 10:10:00,43.12,43.25,43.09,43.22,92595.0,35.6827,35.7903,35.6579,35.7655,92595.0
2021-11-09 10:15:00,43.21,43.28,42.96,42.99,131006.0,35.7572,35.8151,35.5503,35.5751,131006.0
2021-11-09 10:20:00,42.99,43.03,42.82,42.94,184817.0,35.5751,35.6082,35.4345,35.5338,184817.0
2021-11-09 10:25:00,42.94,43.05,42.93,42.97,162398.0,35.5338,35.6248,35.5255,35.5586,162398.0
2021-11-09 10:30:00,42.97,43.09,42.92,42.96,71130.0,35.5586,35.6579,35.5172,35.5503,71130.0
2021-11-09 10:35:00,42.95,43.15,42.89,42.89,70361.0,35.542,35.7075,35.4924,35.4924,70361.0
2021-11-09 10:40:00,42.9,42.99,42.87,42.98,70585.0,35.5007,35.5751,35.4758,35.5669,70585.0
2021-11-09 10:45:00,42.99,43.0,42.85,42.91,98196.0,35.5751,35.5834,35.4593,35.5089,98196.0
2021-11-09 10:50:00,42.91,42.97,42.83,42.96,49380.0,35.5089,35.5586,35.4427,35.5503,49380.0
2021-11-09 10:55:00,42.96,43.11,42.96,43.07,63204.0,35.5503,35.6744,35.5503,35.6413,63204.0
2021-11-09 11:00:00,43.09,43.25,43.04,43.22,73901.0,35.6579,35.7903,35.6165,35.7655,73901.0
2021-11-09 11:05:00,43.22,43.23,43.11,43.21,63041.0,35.7655,35.7737,35.6744,35.7572,63041.0
2021-11-09 11:10:00,43.2,43.2,43.1,43.2,44288.0,35.7489,35.7489,35.6662,35.7489,44288.0
2021-11-09 11:15:00,43.19,43.25,43.16,43.19,63123.0,35.7406,35.7903,35.7158,35.7406,63123.0
2021-11-09 11:20:00,43.19,43.26,43.15,43.18,29937.0,35.7406,35.7986,35.7075,35.7324,29937.0
2021-11-09 11:25:00,43.19,43.29,43.19,43.27,62032.0,35.7406,35.8234,35.7406,35.8068,62032.0
2021-11-09 11:30:00,43.27,43.29,43.12,43.14,61057.0,35.8068,35.8234,35.6827,35.6993,61057.0
2021-11-09 11:35:00,43.15,43.16,43.06,43.08,26161.0,35.7075,35.7158,35.6331,35.6496,26161.0
2021-11-09 11:40:00,43.08,43.14,43.03,43.12,19500.0,35.6496,35.6993,35.6082,35.6827,19500.0
2021-11-09 11:45:00,43.13,43.13,42.95,42.96,27074.0,35.691,35.691,35.542,35.5503,27074.0
2021-11-09 11:50:00,42.95,42.96,42.81,42.82,62433.0,35.542,35.5503,35.4262,35.4345,62433.0
2021-11-09 11:55:00,42.81,42.81,42.68,42.7,81003.0,35.4262,35.4262,35.3186,35.3352,81003.0
2021-11-09 12:00:00,42.7,42.7,42.62,42.63,51999.0,35.3352,35.3352,35.269,35.2772,51999.0
2021-11-09 12:05:00,42.63,42.74,42.61,42.72,58837.0,35.2772,35.3683,35.2607,35.3517,58837.0
2021-11-09 12:10:00,42.75,42.89,42.74,42.87,59077.0,35.3765,35.4924,35.3683,35.4758,59077.0
2021-11-09 12:15:00,42.87,43.04,42.87,43.04,26032.0,35.4758,35.6165,35.4758,35.6165,26032.0
2021-11-09 12:20:00,43.05,43.12,43.03,43.04,33187.0,35.6248,35.6827,35.6082,35.6165,33187.0
2021-11-09 12:25:00,43.04,43.12,43.03,43.05,34618.0,35.6165,35.6827,35.6082,35.6248,34618.0
2021-11-09 12:30:00,43.05,43.17,43.05,43.16,62807.0,35.6248,35.7241,35.6248,35.7158,62807.0
2021-11-09 12:35:00,43.18,43.2,43.12,43.18,28815.0,35.7324,35.7489,35.6827,35.7324,28815.0
2021-11-09 12:40:00,43.19,43.38,43.19,43.38,24527.0,35.7406,35.8979,35.7406,35.8979,24527.0
2021-11-09 12:45:00,43.38,43.38,43.27,43.27,35589.0,35.8979,35.8979,35.8068,35.8068,35589.0
2021-11-09 12:50:00,43.27,43.29,43.22,43.25,45867.0,35.8068,35.8234,35.7655,35.7903,45867.0
2021-11-09 12:55:00,43.25,43.25,43.12,43.15,38024.0,35.7903,35.7903,35.6827,35.7075,38024.0
2021-11-09 13:00:00,43.15,43.21,43.14,43.18,34443.0,35.7075,35.7572,35.6993,35.7324,34443.0
2021-11-09 13:05:00,43.18,43.26,43.12,43.26,17941.0,35.7324,35.7986,35.6827,35.7986,17941.0
2021-11-09 13:10:00,43.25,43.26,43.21,43.25,15898.0,35.7903,35.7986,35.7572,35.7903,15898.0
2021-11-09 13:15:00,43.25,43.25,43.15,43.23,36586.0,35.7903,35.7903,35.7075,35.7737,36586.0
2021-11-09 13:20:00,43.22,43.29,43.19,43.27,52049.0,35.7655,35.8234,35.7406,35.8068,52049.0
2021-11-09 13:25:00,43.29,43.33,43.26,43.29,53298.0,35.8234,35.8565,35.7986,35.8234,53298.0
2021-11-09 13:30:00,43.3,43.48,43.29,43.48,29763.0,35.8317,35.9806,35.8234,35.9806,29763.0
2021-11-09 13:35:00,43.48,43.52,43.42,43.52,59731.0,35.9806,36.0137,35.931,36.0137,59731.0
2021-11-09 13:40:00,43.52,43.57,43.5,43.51,66275.0,36.0137,36.0551,35.9972,36.0054,66275.0
2021-11-09 13:45:00,43.51,43.53,43.48,43.5,33424.0,36.0054,36.022,35.9806,35.9972,33424.0
2021-11-09 13:50:00,43.49,43.54,43.44,43.52,46359.0,35.9889,36.0303,35.9475,36.0137,46359.0
2021-11-09 13:55:00,43.52,43.53,43.44,43.49,42464.0,36.0137,36.022,35.9475,35.9889,42464.0
2021-11-09 14:00:00,43.49,43.66,43.48,43.59,88278.0,35.9889,36.1296,35.9806,36.0717,88278.0
2021-11-09 14:05:00,43.63,43.72,43.59,43.69,44646.0,36.1048,36.1792,36.0717,36.1544,44646.0
2021-11-09 14:10:00,43.69,43.71,43.67,43.71,35838.0,36.1544,36.171,36.1379,36.171,35838.0
2021-11-09 14:15:00,43.71,43.83,43.7,43.82,36860.0,36.171,36.2703,36.1627,36.262,36860.0
2021-11-09 14:20:00,43.82,43.84,43.78,43.79,30190.0,36.262,36.2785,36.2289,36.2372,30190.0
2021-11-09 14:25:00,43.79,43.84,43.79,43.83,25221.0,36.2372,36.2785,36.2372,36.2703,25221.0
2021-11-09 14:30:00,43.84,43.86,43.78,43.83,65805.0,36.2785,36.2951,36.2289,36.2703,65805.0
2021-11-09 14:35:00,43.83,43.83,43.79,43.83,38108.0,36.2703,36.2703,36.2372,36.2703,38108.0
2021-11-09 14:40:00,43.83,43.9,43.82,43.88,49818.0,36.2703,36.3282,36.262,36.3116,49818.0
2021-11-09 14:45:00,43.89,43.94,43.87,43.88,58714.0,36.3199,36.3613,36.3034,36.3116,58714.0
2021-11-09 14:50:00,43.88,44.0,43.87,43.98,47741.0,36.3116,36.4109,36.3034,36.3944,47741.0
2021-11-09 14:55:00,43.98,44.08,43.98,44.07,33218.0,36.3944,36.4771,36.3944,36.4689,33218.0
2021-11-09 15:00:00,44.07,44.08,44.02,44.08,41924.0,36.4689,36.4771,36.4275,36.4771,41924.0
2021-11-09 15:05:00,44.08,44.1,44.03,44.1,38584.0,36.4771,36.4937,36.4358,36.4937,38584.0
2021-11-09 15:10:00,44.09,44.11,44.0,44.02,46115.0,36.4854,36.502,36.4109,36.4275,46115.0
2021-11-09 15:15:00,44.03,44.08,43.92,43.92,44533.0,36.4358,36.4771,36.3447,36.3447,44533.0
2021-11-09 15:20:00,43.93,44.03,43.92,44.02,35106.0,36.353,36.4358,36.3447,36.4275,35106.0
2021-11-09 15:25:00,44.02,44.05,44.01,44.04,19564.0,36.4275,36.4523,36.4192,36.444,19564.0
2021-11-09 15:30:00,44.05,44.11,44.04,44.07,76675.0,36.4523,36.502,36.444,36.4689,76675.0
2021-11-09 15:35:00,44.07,44.23,44.05,44.21,81552.0,36.4689,36.6013,36.4523,36.5847,81552.0
2021-11-09 15:40:00,44.21,44.22,44.13,44.2,88111.0,36.5847,36.593,36.5185,36.5764,88111.0
2021-11-09 15:45:00,44.19,44.24,44.15,44.16,143721.0,36.5682,36.6095,36.5351,36.5433,143721.0
2021-11-09 15:50:00,44.16,44.18,44.02,44.09,117098.0,36.5433,36.5599,36.4275,36.4854,117098.0
2021-11-09 15:55:00,44.09,44.1,43.98,44.0,383127.0,36.4854,36.4937,36.3944,36.4109,383127.0
2021-11-10 09:30:00,43.45,43.68,43.31,43.63,181162.0,35.9558,36.1461,35.8399,36.1048,181162.0
2021-11-10 09:35:00,43.65,43.74,43.24,43.29,105465.0,36.1213,36.1958,35.782,35.8234,105465.0
2021-11-10 09:40:00,43.29,43.7,43.29,43.7,80755.0,35.8234,36.1627,35.8234,36.1627,80755.0
2021-11-10 09:45:00,43.71,43.79,43.63,43.73,68478.0,36.171,36.2372,36.1048,36.1875,68478.0
2021-11-10 09:50:00,43.74,43.82,43.65,43.78,55996.0,36.1958,36.262,36.1213,36.2289,55996.0
2021-11-10 09:55:00,43.81,43.88,43.72,43.75,68457.0,36.2537,36.3116,36.1792,36.2041,68457.0
2021-11-10 10:00:00,43.75,43.77,43.52,43.67,56172.0,36.2041,36.2206,36.0137,36.1379,56172.0
2021-11-10 10:05:00,43.67,43.68,43.41,43.47,61211.0,36.1379,36.1461,35.9227,35.9723,61211.0
2021-11-10 10:10:00,43.49,43.52,43.33,43.39,54683.0,35.9889,36.0137,35.8565,35.9061,54683.0
2021-11-10 10:15:00,43.4,43.57,43.37,43.46,70834.0,35.9144,36.0551,35.8896,35.9641,70834.0
2021-11-10 10:20:00,43.46,43.56,43.31,43.34,56993.0,35.9641,36.0468,35.8399,35.8648,56993.0
2021-11-10 10:25:00,43.34,43.46,43.34,43.45,23136.0,35.8648,35.9641,35.8648,35.9558,23136.0
2021-11-10 10:30:00,43.45,43.58,43.29,43.57,74148.0,35.9558,36.0634,35.8234,36.0551,74148.0
2021-11-10 10:35:00,43.56,43.71,43.48,43.5,68094.0,36.0468,36.171,35.9806,35.9972,68094.0
2021-11-10 10:40:00,43.49,43.49,43.25,43.27,50398.0,35.9889,35.9889,35.7903,35.8068,50398.0
2021-11-10 10:45:00,43.29,43.37,43.11,43.12,58504.0,35.8234,35.8896,35.6744,35.6827,58504.0
2021-11-10 10:50:00,43.11,43.29,43.1,43.23,84683.0,35.6744,35.8234,35.6662,35.7737,84683.0
2021-11-10 10:55:00,43.22,43.24,43.05,43.1,83004.0,35.7655,35.782,35.6248,35.6662,83004.0
2021-11-10 11:00:00,43.1,43.26,43.1,43.2,58552.0,35.6662,35.7986,35.6662,35.7489,58552.0
2021-11-10 11:05:00,43.22,43.24,43.06,43.15,50772.0,35.7655,35.782,35.6331,35.7075,50772.0
2021-11-10 11:10:00,43.15,43.29,43.12,43.27,34886.0,35.7075,35.8234,35.6827,35.8068,34886.0
2021-11-10 11:15:00,43.27,43.33,43.24,43.26,36802.0,35.8068,35.8565,35.782,35.7986,36802.0
2021-11-10 11:20:00,43.27,43.37,43.21,43.35,32030.0,35.8068,35.8896,35.7572,35.873,32030.0
2021-11-10 11:25:00,43.35,43.38,43.32,43.35,33500.0,35.873,35.8979,35.8482,35.873,33500.0
2021-11-10 11:30:00,43.37,43.37,43.2,43.32,59987.0,35.8896,35.8896,35.7489,35.8482,59987.0
2021-11-10 11:35:00,43.33,43.44,43.32,43.33,29854.0,35.8565,35.9475,35.8482,35.8565,29854.0
2021-11-10 11:40:00,43.32,43.35,43.25,43.25,21733.0,35.8482,35.873,35.7903,35.7903,21733.0
2021-11-10 11:45:00,43.26,43.32,43.24,43.31,36754.0,35.7986,35.8482,35.782,35.8399,36754.0
2021-11-10 11:50:00,43.32,43.37,43.31,43.36,32466.0,35.8482,35.8896,35.8399,35.8813,32466.0
2021-11-10 11:55:00,43.36,43.38,43.28,43.3,19571.0,35.8813,35.8979,35.8151,35.8317,19571.0
2021-11-10 12:00:00,43.3,43.34,43.19,43.21,41212.0,35.8317,35.8648,35.7406,35.7572,41212.0
2021-11-10 12:05:00,43.21,43.26,43.14,43.16,29633.0,35.7572,35.7986,35.6993,35.7158,29633.0
2021-11-10 12:10:00,43.16,43.2,43.11,43.15,35552.0,35.7158,35.7489,35.6744,35.7075,35552.0
2021-11-10 12:15:00,43.15,43.2,43.12,43.16,20909.0,35.7075,35.7489,35.6827,35.7158,20909.0
2021-11-10 12:20:00,43.15,43.15,43.08,43.09,35843.0,35.7075,35.7075,35.6496,35.6579,35843.0
2021-11-10 12:25:00,43.09,43.1,43.01,43.02,37476.0,35.6579,35.6662,35.5917,35.6,37476.0
2021-11-10 12:30:00,43.02,43.08,42.97,43.08,62229.0,35.6,35.6496,35.5586,35.6496,62229.0
2021-11-10 12:35:00,43.08,43.13,43.02,43.03,44816.0,35.6496,35.691,35.6,35.6082,44816.0
2021-11-10 12:40:00,43.02,43.05,42.98,43.01,51586.0,35.6,35.6248,35.5669,35.5917,51586.0
2021-11-10 12:45:00,43.01,43.02,42.75,42.75,236621.0,35.5917,35.6,35.3765,35.3765,236621.0
2021-11-10 12:50:00,42.75,42.77,42.54,42.61,441176.0,35.3765,35.3931,35.2028,35.2607,441176.0
2021-11-10 12:55:00,42.62,42.65,42.54,42.54,94903.0,35.269,35.2938,35.2028,35.2028,94903.0
2021-11-10 13:00:00,42.54,42.72,42.52,42.61,223953.0,35.2028,35.3517,35.1862,35.2607,223953.0
2021-11-10 13:05:00,42.6,42.69,42.56,42.59,51856.0,35.2524,35.3269,35.2193,35.2441,51856.0
2021-11-10 13:10:00,42.58,42.77,42.57,42.63,66786.0,35.2359,35.3931,35.2276,35.2772,66786.0
2021-11-10 13:15:00,42.63,42.66,42.51,42.52,46518.0,35.2772,35.3021,35.1779,35.1862,46518.0
2021-11-10 13:20:00,42.52,42.53,42.2,42.28,392794.0,35.1862,35.1945,34.9214,34.9876,392794.0
2021-11-10 13:25:00,42.28,42.38,42.21,42.35,107084.0,34.9876,35.0704,34.9297,35.0455,107084.0
2021-11-10 13:30:00,42.35,42.42,42.34,42.37,70806.0,35.0455,35.1035,35.0372,35.0621,70806.0
2021-11-10 13:35:00,42.37,42.43,42.31,42.31,102272.0,35.0621,35.1117,35.0124,35.0124,102272.0
2021-11-10 13:40:00,42.31,42.32,42.13,42.15,93111.0,35.0124,35.0207,34.8635,34.88,93111.0
2021-11-10 13:45:00,42.16,42.17,41.83,41.84,241886.0,34.8883,34.8966,34.6152,34.6235,241886.0
2021-11-10 13:50:00,41.84,41.86,41.67,41.75,130760.0,34.6235,34.64,34.4828,34.549,130760.0
2021-11-10 13:55:00,41.74,41.81,41.67,41.74,107633.0,34.5407,34.5987,34.4828,34.5407,107633.0
2021-11-10 14:00:00,41.74,41.82,41.61,41.8,119892.0,34.5407,34.6069,34.4332,34.5904,119892.0
2021-11-10 14:05:00,41.82,41.97,41.76,41.97,92857.0,34.6069,34.7311,34.5573,34.7311,92857.0
2021-11-10 14:10:00,41.97,42.0,41.86,41.89,70230.0,34.7311,34.7559,34.64,34.6649,70230.0
2021-11-10 14:15:00,41.91,42.08,41.9,42.03,62435.0,34.6814,34.8221,34.6731,34.7807,62435.0
2021-11-10 14:20:00,42.02,42.09,41.89,41.89,47456.0,34.7724,34.8304,34.6649,34.6649,47456.0
2021-11-10 14:25:00,41.9,41.92,41.71,41.72,63528.0,34.6731,34.6897,34.5159,34.5242,63528.0
2021-11-10 14:30:00,41.73,41.82,41.68,41.8,95168.0,34.5325,34.6069,34.4911,34.5904,95168.0
2021-11-10 14:35:00,41.8,41.91,41.76,41.79,82615.0,34.5904,34.6814,34.5573,34.5821,82615.0
2021-11-10 14:40:00,41.8,41.86,41.6,41.62,76101.0,34.5904,34.64,34.4249,34.4414,76101.0
2021-11-10 14:45:00,41.62,42.0,41.6,41.99,265780.0,34.4414,34.7559,34.4249,34.7476,265780.0
2021-11-10 14:50:00,41.98,42.11,41.96,42.02,71092.0,34.7393,34.8469,34.7228,34.7724,71092.0
2021-11-10 14:55:00,42.03,42.08,41.93,41.93,78882.0,34.7807,34.8221,34.698,34.698,78882.0
2021-11-10 15:00:00,41.93,42.01,41.9,41.96,64689.0,34.698,34.7642,34.6731,34.7228,64689.0
2021-11-10 15:05:00,41.96,42.05,41.85,41.98,65650.0,34.7228,34.7973,34.6318,34.7393,65650.0
2021-11-10 15:10:00,41.98,42.13,41.98,42.13,56580.0,34.7393,34.8635,34.7393,34.8635,56580.0
2021-11-10 15:15:00,42.13,42.33,42.12,42.3,75595.0,34.8635,35.029,34.8552,35.0041,75595.0
2021-11-10 15:20:00,42.3,42.43,42.3,42.37,73092.0,35.0041,35.1117,35.0041,35.0621,73092.0
2021-11-10 15:25:00,42.37,42.49,42.37,42.44,80115.0,35.0621,35.1614,35.0621,35.12,80115.0
2021-11-10 15:30:00,42.43,42.46,42.3,42.35,97766.0,35.1117,35.1366,35.0041,35.0455,97766.0
2021-11-10 15:35:00,42.35,42.45,42.35,42.43,75065.0,35.0455,35.1283,35.0455,35.1117,75065.0
2021-11-10 15:40:00,42.43,42.45,42.28,42.29,89967.0,35.1117,35.1283,34.9876,34.9959,89967.0
2021-11-10 15:45:00,42.29,42.29,42.15,42.15,130922.0,34.9959,34.9959,34.88,34.88,130922.0
2021-11-10 15:50:00,42.16,42.37,42.15,42.31,145984.0,34.8883,35.0621,34.88,35.0124,145984.0
2021-11-10 15:55:00,42.32,42.36,42.25,42.35,309465.0,35.0207,35.0538,34.9628,35.0455,309465.0
2021-11-11 09:30:00,42.59,43.06,42.57,42.86,192427.0,35.2441,35.6331,35.2276,35.4676,192427.0
2021-11-11 09:35:00,42.86,42.95,42.76,42.94,64903.0,35.4676,35.542,35.3848,35.5338,64903.0
2021-11-11 09:40:00,42.96,43.18,42.95,43.17,91696.0,35.5503,35.7324,35.542,35.7241,91696.0
2021-11-11 09:45:00,43.16,43.3,43.11,43.14,73649.0,35.7158,35.8317,35.6744,35.6993,73649.0
2021-11-11 09:50:00,43.14,43.21,43.03,43.1,54244.0,35.6993,35.7572,35.6082,35.6662,54244.0
2021-11-11 09:55:00,43.08,43.14,43.0,43.03,61331.0,35.6496,35.6993,35.5834,35.6082,61331.0
2021-11-11 10:00:00,43.04,43.15,43.0,43.11,72148.0,35.6165,35.7075,35.5834,35.6744,72148.0
2021-11-11 10:05:00,43.12,43.15,42.98,43.0,43668.0,35.6827,35.7075,35.5669,35.5834,43668.0
2021-11-11 10:10:00,43.02,43.3,43.02,43.28,65394.0,35.6,35.8317,35.6,35.8151,65394.0
2021-11-11 10:15:00,43.29,43.32,43.06,43.08,64271.0,35.8234,35.8482,35.6331,35.6496,64271.0
2021-11-11 10:20:00,43.1,43.1,42.86,43.01,80775.0,35.6662,35.6662,35.4676,35.5917,80775.0
2021-11-11 10:25:00,43.02,43.09,42.83,42.85,45170.0,35.6,35.6579,35.4427,35.4593,45170.0
2021-11-11 10:30:00,42.84,42.86,42.67,42.73,68692.0,35.451,35.4676,35.3103,35.36,68692.0
2021-11-11 10:35:00,42.73,43.13,42.72,43.06,101044.0,35.36,35.691,35.3517,35.6331,101044.0
2021-11-11 10:40:00,43.07,43.07,42.79,42.8,36415.0,35.6413,35.6413,35.4096,35.4179,36415.0
2021-11-11 10:45:00,42.81,43.0,42.81,42.94,57126.0,35.4262,35.5834,35.4262,35.5338,57126.0
2021-11-11 10:50:00,42.94,43.07,42.89,43.06,52470.0,35.5338,35.6413,35.4924,35.6331,52470.0
2021-11-11 10:55:00,43.06,43.09,42.94,42.99,59687.0,35.6331,35.6579,35.5338,35.5751,59687.0
2021-11-11 11:00:00,43.0,43.07,42.89,43.02,50101.0,35.5834,35.6413,35.4924,35.6,50101.0
2021-11-11 11:05:00,43.03,43.07,42.95,43.05,38449.0,35.6082,35.6413,35.542,35.6248,38449.0
2021-11-11 11:10:00,43.05,43.07,42.98,42.99,35457.0,35.6248,35.6413,35.5669,35.5751,35457.0
2021-11-11 11:15:00,42.99,43.03,42.95,43.02,26314.0,35.5751,35.6082,35.542,35.6,26314.0
2021-11-11 11:20:00,43.02,43.1,43.0,43.01,34531.0,35.6,35.6662,35.5834,35.5917,34531.0
2021-11-11 11:25:00,43.0,43.04,42.79,42.81,39692.0,35.5834,35.6165,35.4096,35.4262,39692.0
2021-11-11 11:30:00,42.81,42.93,42.78,42.93,52013.0,35.4262,35.5255,35.4014,35.5255,52013.0
2021-11-11 11:35:00,42.94,43.03,42.81,42.89,66000.0,35.5338,35.6082,35.4262,35.4924,66000.0
2021-11-11 11:40:00,42.89,42.91,42.81,42.9,39902.0,35.4924,35.5089,35.4262,35.5007,39902.0
2021-11-11 11:45:00,42.9,42.99,42.89,42.93,27485.0,35.5007,35.5751,35.4924,35.5255,27485.0
2021-11-11 11:50:00,42.93,42.98,42.89,42.92,29835.0,35.5255,35.5669,35.4924,35.5172,29835.0
2021-11-11 11:55:00,42.93,42.94,42.82,42.85,24585.0,35.5255,35.5338,35.4345,35.4593,24585.0
2021-11-11 12:00:00,42.85,42.89,42.77,42.81,27699.0,35.4593,35.4924,35.3931,35.4262,27699.0
2021-11-11 12:05:00,42.82,42.9,42.81,42.87,35012.0,35.4345,35.5007,35.4262,35.4758,35012.0
2021-11-11 12:10:00,42.86,42.86,42.75,42.77,30570.0,35.4676,35.4676,35.3765,35.3931,30570.0
2021-11-11 12:15:00,42.78,42.85,42.74,42.76,34831.0,35.4014,35.4593,35.3683,35.3848,34831.0
2021-11-11 12:20:00,42.77,43.04,42.77,43.02,73969.0,35.3931,35.6165,35.3931,35.6,73969.0
2021-11-11 12:25:00,43.01,43.08,42.95,43.07,37124.0,35.5917,35.6496,35.542,35.6413,37124.0
2021-11-11 12:30:00,43.06,43.09,43.01,43.03,26174.0,35.6331,35.6579,35.5917,35.6082,26174.0
2021-11-11 12:35:00,43.04,43.08,43.01,43.08,28538.0,35.6165,35.6496,35.5917,35.6496,28538.0
2021-11-11 12:40:00,43.07,43.1,43.04,43.05,40968.0,35.6413,35.6662,35.6165,35.6248,40968.0
2021-11-11 12:45:00,43.05,43.06,42.99,43.05,21743.0,35.6248,35.6331,35.5751,35.6248,21743.0
2021-11-11 12:50:00,43.05,43.08,42.97,42.97,26403.0,35.6248,35.6496,35.5586,35.5586,26403.0
2021-11-11 12:55:00,42.98,42.99,42.93,42.93,33096.0,35.5669,35.5751,35.5255,35.5255,33096.0
2021-11-11 13:00:00,42.92,42.96,42.87,42.91,23300.0,35.5172,35.5503,35.4758,35.5089,23300.0
2021-11-11 13:05:00,42.91,42.91,42.79,42.81,34549.0,35.5089,35.5089,35.4096,35.4262,34549.0
2021-11-11 13:10:00,42.8,43.05,42.78,42.94,54037.0,35.4179,35.6248,35.4014,35.5338,54037.0
2021-11-11 13:15:00,42.95,42.98,42.93,42.94,22448.0,35.542,35.5669,35.5255,35.5338,22448.0
2021-11-11 13:20:00,42.94,42.97,42.84,42.85,42077.0,35.5338,35.5586,35.451,35.4593,42077.0
2021-11-11 13:25:00,42.83,42.96,42.82,42.96,24625.0,35.4427,35.5503,35.4345,35.5503,24625.0
2021-11-11 13:30:00,42.94,43.0,42.93,42.99,27631.0,35.5338,35.5834,35.5255,35.5751,27631.0
2021-11-11 13:35:00,42.98,43.06,42.98,43.05,27956.0,35.5669,35.6331,35.5669,35.6248,27956.0
2021-11-11 13:40:00,43.04,43.05,42.98,43.0,26153.0,35.6165,35.6248,35.5669,35.5834,26153.0
2021-11-11 13:45:00,43.0,43.06,43.0,43.05,36083.0,35.5834,35.6331,35.5834,35.6248,36083.0
2021-11-11 13:50:00,43.04,43.06,42.99,43.04,83873.0,35.6165,35.6331,35.5751,35.6165,83873.0
2021-11-11 13:55:00,43.04,43.1,43.0,43.09,38567.0,35.6165,35.6662,35.5834,35.6579,38567.0
2021-11-11 14:00:00,43.09,43.11,43.01,43.01,36373.0,35.6579,35.6744,35.5917,35.5917,36373.0
2021-11-11 14:05:00,43.01,43.03,42.92,43.03,37413.0,35.5917,35.6082,35.5172,35.6082,37413.0
2021-11-11 14:10:00,43.04,43.04,42.92,42.92,26520.0,35.6165,35.6165,35.5172,35.5172,26520.0
2021-11-11 14:15:00,42.92,42.95,42.88,42.9,23747.0,35.5172,35.542,35.4841,35.5007,23747.0
2021-11-11 14:20:00,42.9,43.02,42.89,42.93,30874.0,35.5007,35.6,35.4924,35.5255,30874.0
2021-11-11 14:25:00,42.93,42.94,42.88,42.91,26544.0,35.5255,35.5338,35.4841,35.5089,26544.0
2021-11-11 14:30:00,42.92,42.95,42.85,42.93,33516.0,35.5172,35.542,35.4593,35.5255,33516.0
2021-11-11 14:35:00,42.93,42.94,42.88,42.89,31106.0,35.5255,35.5338,35.4841,35.4924,31106.0
2021-11-11 14:40:00,42.89,42.95,42.89,42.93,28203.0,35.4924,35.542,35.4924,35.5255,28203.0
2021-11-11 14:45:00,42.93,42.94,42.88,42.91,40755.0,35.5255,35.5338,35.4841,35.5089,40755.0
2021-11-11 14:50:00,42.91,42.97,42.9,42.91,51858.0,35.5089,35.5586,35.5007,35.5089,51858.0
2021-11-11 14:55:00,42.91,42.96,42.9,42.93,68144.0,35.5089,35.5503,35.5007,35.5255,68144.0
2021-11-11 15:00:00,42.94,43.09,42.93,43.09,176427.0,35.5338,35.6579,35.5255,35.6579,176427.0
2021-11-11 15:05:00,43.09,43.1,43.04,43.05,51828.0,35.6579,35.6662,35.6165,35.6248,51828.0
2021-11-11 15:10:00,43.05,43.05,42.98,43.01,33368.0,35.6248,35.6248,35.5669,35.5917,33368.0
2021-11-11 15:15:00,43.01,43.03,42.95,43.03,43143.0,35.5917,35.6082,35.542,35.6082,43143.0
2021-11-11 15:20:00,43.03,43.05,43.0,43.0,52086.0,35.6082,35.6248,35.5834,35.5834,52086.0
2021-11-11 15:25:00,43.0,43.09,43.0,43.02,83781.0,35.5834,35.6579,35.5834,35.6,83781.0
2021-11-11 15:30:00,43.03,43.12,42.98,43.12,130429.0,35.6082,35.6827,35.5669,35.6827,130429.0
2021-11-11 15:35:00,43.12,43.15,43.07,43.12,240713.0,35.6827,35.7075,35.6413,35.6827,240713.0
2021-11-11 15:40:00,43.12,43.15,43.08,43.09,75224.0,35.6827,35.7075,35.6496,35.6579,75224.0
2021-11-11 15:45:00,43.09,43.09,42.98,42.99,114954.0,35.6579,35.6579,35.5669,35.5751,114954.0
2021-11-11 15:50:00,43.0,43.04,42.83,42.86,215414.0,35.5834,35.6165,35.4427,35.4676,215414.0
2021-11-11 15:55:00,42.86,42.87,42.69,42.72,673829.0,35.4676,35.4758,35.3269,35.3517,673829.0
2021-11-12 09:30:00,42.33,42.86,42.17,42.8,199812.0,35.029,35.4676,34.8966,35.4179,199812.0
2021-11-12 09:35:00,42.8,42.87,42.62,42.77,82838.0,35.4179,35.4758,35.269,35.3931,82838.0
2021-11-12 09:40:00,42.76,42.82,42.57,42.59,125450.0,35.3848,35.4345,35.2276,35.2441,125450.0
2021-11-12 09:45:00,42.58,42.86,42.54,42.78,72294.0,35.2359,35.4676,35.2028,35.4014,72294.0
2021-11-12 09:50:00,42.8,42.8,42.6,42.75,51462.0,35.4179,35.4179,35.2524,35.3765,51462.0
2021-11-12 09:55:00,42.74,42.74,42.54,42.62,48688.0,35.3683,35.3683,35.2028,35.269,48688.0
2021-11-12 10:00:00,42.62,42.63,42.44,42.44,65449.0,35.269,35.2772,35.12,35.12,65449.0
2021-11-12 10:05:00,42.44,42.64,42.38,42.62,95506.0,35.12,35.2855,35.0704,35.269,95506.0
2021-11-12 10:10:00,42.62,42.65,42.39,42.55,65305.0,35.269,35.2938,35.0786,35.211,65305.0
2021-11-12 10:15:00,42.56,42.6,42.45,42.46,73318.0,35.2193,35.2524,35.1283,35.1366,73318.0
2021-11-12 10:20:00,42.47,42.52,42.37,42.51,59340.0,35.1448,35.1862,35.0621,35.1779,59340.0
2021-11-12 10:25:00,42.51,42.54,42.4,42.44,52349.0,35.1779,35.2028,35.0869,35.12,52349.0
2021-11-12 10:30:00,42.44,42.44,42.33,42.33,69305.0,35.12,35.12,35.029,35.029,69305.0
2021-11-12 10:35:00,42.34,42.38,42.15,42.18,82903.0,35.0372,35.0704,34.88,34.9048,82903.0
2021-11-12 10:40:00,42.17,42.17,42.03,42.07,128729.0,34.8966,34.8966,34.7807,34.8138,128729.0
2021-11-12 10:45:00,42.07,42.29,42.06,42.29,71728.0,34.8138,34.9959,34.8055,34.9959,71728.0
2021-11-12 10:50:00,42.29,42.35,42.26,42.27,92258.0,34.9959,35.0455,34.971,34.9793,92258.0
2021-11-12 10:55:00,42.3,42.3,42.19,42.26,36744.0,35.0041,35.0041,34.9131,34.971,36744.0
2021-11-12 11:00:00,42.27,42.37,42.24,42.29,56989.0,34.9793,35.0621,34.9545,34.9959,56989.0
2021-11-12 11:05:00,42.3,42.3,42.16,42.16,39442.0,35.0041,35.0041,34.8883,34.8883,39442.0
2021-11-12 11:10:00,42.16,42.3,42.12,42.27,41626.0,34.8883,35.0041,34.8552,34.9793,41626.0
2021-11-12 11:15:00,42.26,42.34,42.25,42.33,49526.0,34.971,35.0372,34.9628,35.029,49526.0
2021-11-12 11:20:00,42.33,42.36,42.27,42.29,51241.0,35.029,35.0538,34.9793,34.9959,51241.0
2021-11-12 11:25:00,42.28,42.37,42.25,42.33,83746.0,34.9876,35.0621,34.9628,35.029,83746.0
2021-11-12 11:30:00,42.32,42.45,42.29,42.45,59465.0,35.0207,35.1283,34.9959,35.1283,59465.0
2021-11-12 11:35:00,42.45,42.51,42.44,42.48,77646.0,35.1283,35.1779,35.12,35.1531,77646.0
2021-11-12 11:40:00,42.5,42.54,42.47,42.52,42508.0,35.1697,35.2028,35.1448,35.1862,42508.0
2021-11-12 11:45:00,42.52,42.53,42.33,42.35,46922.0,35.1862,35.1945,35.029,35.0455,46922.0
2021-11-12 11:50:00,42.34,42.38,42.32,42.33,43639.0,35.0372,35.0704,35.0207,35.029,43639.0
2021-11-12 11:55:00,42.32,42.34,42.27,42.29,29702.0,35.0207,35.0372,34.9793,34.9959,29702.0
2021-11-12 12:00:00,42.28,42.37,42.24,42.24,37971.0,34.9876,35.0621,34.9545,34.9545,37971.0
2021-11-12 12:05:00,42.23,42.25,42.13,42.14,38171.0,34.9462,34.9628,34.8635,34.8717,38171.0
2021-11-12 12:10:00,42.14,42.23,42.13,42.2,24906.0,34.8717,34.9462,34.8635,34.9214,24906.0
2021-11-12 12:15:00,42.2,42.23,42.17,42.23,24969.0,34.9214,34.9462,34.8966,34.9462,24969.0
2021-11-12 12:20:00,42.23,42.27,42.14,42.15,33288.0,34.9462,34.9793,34.8717,34.88,33288.0
2021-11-12 12:25:00,42.16,42.21,42.09,42.21,28574.0,34.8883,34.9297,34.8304,34.9297,28574.0
2021-11-12 12:30:00,42.21,42.21,42.15,42.16,24563.0,34.9297,34.9297,34.88,34.8883,24563.0
2021-11-12 12:35:00,42.15,42.17,42.11,42.13,36668.0,34.88,34.8966,34.8469,34.8635,36668.0
2021-11-12 12:40:00,42.13,42.14,42.06,42.08,42114.0,34.8635,34.8717,34.8055,34.8221,42114.0
2021-11-12 12:45:00,42.08,42.12,42.05,42.07,36644.0,34.8221,34.8552,34.7973,34.8138,36644.0
2021-11-12 12:50:00,42.07,42.15,42.03,42.12,40149.0,34.8138,34.88,34.7807,34.8552,40149.0
2021-11-12 12:55:00,42.12,42.21,42.12,42.17,30881.0,34.8552,34.9297,34.8552,34.8966,30881.0
2021-11-12 13:00:00,42.17,42.18,42.07,42.15,39913.0,34.8966,34.9048,34.8138,34.88,39913.0
2021-11-12 13:05:00,42.17,42.28,42.17,42.21,33443.0,34.8966,34.9876,34.8966,34.9297,33443.0
2021-11-12 13:10:00,42.2,42.25,42.17,42.22,22847.0,34.9214,34.9628,34.8966,34.9379,22847.0
2021-11-12 13:15:00,42.21,42.27,42.2,42.25,24718.0,34.9297,34.9793,34.9214,34.9628,24718.0
2021-11-12 13:20:00,42.24,42.34,42.22,42.34,44213.0,34.9545,35.0372,34.9379,35.0372,44213.0
2021-11-12 13:25:00,42.33,42.36,42.24,42.3,43749.0,35.029,35.0538,34.9545,35.0041,43749.0
2021-11-12 13:30:00,42.3,42.3,42.15,42.17,39086.0,35.0041,35.0041,34.88,34.8966,39086.0
2021-11-12 13:35:00,42.16,42.2,42.13,42.18,39501.0,34.8883,34.9214,34.8635,34.9048,39501.0
2021-11-12 13:40:00,42.18,42.19,42.06,42.07,37126.0,34.9048,34.9131,34.8055,34.8138,37126.0
2021-11-12 13:45:00,42.07,42.08,42.04,42.07,17418.0,34.8138,34.8221,34.789,34.8138,17418.0
2021-11-12 13:50:00,42.07,42.14,42.04,42.11,32397.0,34.8138,34.8717,34.789,34.8469,32397.0
2021-11-12 13:55:00,42.12,42.17,42.11,42.16,61527.0,34.8552,34.8966,34.8469,34.8883,61527.0
2021-11-12 14:00:00,42.16,42.27,42.16,42.25,97877.0,34.8883,34.9793,34.8883,34.9628,97877.0
2021-11-12 14:05:00,42.25,42.36,42.22,42.27,104272.0,34.9628,35.0538,34.9379,34.9793,104272.0
2021-11-12 14:10:00,42.28,42.36,42.28,42.33,30511.0,34.9876,35.0538,34.9876,35.029,30511.0
2021-11-12 14:15:00,42.33,42.38,42.32,42.34,78948.0,35.029,35.0704,35.0207,35.0372,78948.0
2021-11-12 14:20:00,42.34,42.48,42.34,42.48,71701.0,35.0372,35.1531,35.0372,35.1531,71701.0
2021-11-12 14:25:00,42.48,42.49,42.38,42.41,47654.0,35.1531,35.1614,35.0704,35.0952,47654.0
2021-11-12 14:30:00,42.41,42.43,42.35,42.38,54750.0,35.0952,35.1117,35.0455,35.0704,54750.0
2021-11-12 14:35:00,42.37,42.39,42.34,42.37,49431.0,35.0621,35.0786,35.0372,35.0621,49431.0
2021-11-12 14:40:00,42.36,42.4,42.34,42.39,26502.0,35.0538,35.0869,35.0372,35.0786,26502.0
2021-11-12 14:45:00,42.4,42.43,42.38,42.42,62856.0,35.0869,35.1117,35.0704,35.1035,62856.0
2021-11-12 14:50:00,42.42,42.44,42.33,42.34,55035.0,35.1035,35.12,35.029,35.0372,55035.0
2021-11-12 14:55:00,42.33,42.39,42.33,42.36,24957.0,35.029,35.0786,35.029,35.0538,24957.0
2021-11-12 15:00:00,42.36,42.41,42.36,42.38,23222.0,35.0538,35.0952,35.0538,35.0704,23222.0
2021-11-12 15:05:00,42.38,42.45,42.35,42.44,74760.0,35.0704,35.1283,35.0455,35.12,74760.0
2021-11-12 15:10:00,42.43,42.48,42.4,42.46,42514.0,35.1117,35.1531,35.0869,35.1366,42514.0
2021-11-12 15:15:00,42.46,42.52,42.45,42.51,47738.0,35.1366,35.1862,35.1283,35.1779,47738.0
2021-11-12 15:20:00,42.5,42.53,42.49,42.51,115859.0,35.1697,35.1945,35.1614,35.1779,115859.0
2021-11-12 15:25:00,42.51,42.62,42.5,42.62,48144.0,35.1779,35.269,35.1697,35.269,48144.0
2021-11-12 15:30:00,42.63,42.68,42.58,42.68,85254.0,35.2772,35.3186,35.2359,35.3186,85254.0
2021-11-12 15:35:00,42.68,42.69,42.55,42.57,53575.0,35.3186,35.3269,35.211,35.2276,53575.0
2021-11-12 15:40:00,42.57,42.59,42.52,42.58,50186.0,35.2276,35.2441,35.1862,35.2359,50186.0
2021-11-12 15:45:00,42.58,42.59,42.52,42.58,73159.0,35.2359,35.2441,35.1862,35.2359,73159.0
2021-11-12 15:50:00,42.59,42.64,42.55,42.56,129853.0,35.2441,35.2855,35.211,35.2193,129853.0
2021-11-12 15:55:00,42.56,42.6,42.54,42.59,193096.0,35.2193,35.2524,35.2028,35.2441,193096.0
2021-11-15 09:30:00,42.55,42.77,42.38,42.67,289507.0,35.211,35.3931,35.0704,35.3103,289507.0
2021-11-15 09:35:00,42.65,42.69,42.34,42.36,111297.0,35.2938,35.3269,35.0372,35.0538,111297.0
2021-11-15 09:40:00,42.35,42.35,41.88,41.88,277131.0,35.0455,35.0455,34.6566,34.6566,277131.0
2021-11-15 09:45:00,41.89,42.0,41.67,41.81,159977.0,34.6649,34.7559,34.4828,34.5987,159977.0
2021-11-15 09:50:00,41.82,42.17,41.8,42.17,86088.0,34.6069,34.8966,34.5904,34.8966,86088.0
2021-11-15 09:55:00,42.17,42.35,42.17,42.3,86689.0,34.8966,35.0455,34.8966,35.0041,86689.0
2021-11-15 10:00:00,42.3,42.31,42.06,42.13,218511.0,35.0041,35.0124,34.8055,34.8635,218511.0
2021-11-15 10:05:00,42.12,42.26,42.08,42.19,107958.0,34.8552,34.971,34.8221,34.9131,107958.0
2021-11-15 10:10:00,42.18,42.26,42.05,42.22,61802.0,34.9048,34.971,34.7973,34.9379,61802.0
2021-11-15 10:15:00,42.23,42.44,42.22,42.43,50192.0,34.9462,35.12,34.9379,35.1117,50192.0
2021-11-15 10:20:00,42.43,42.48,42.22,42.23,49193.0,35.1117,35.1531,34.9379,34.9462,49193.0
2021-11-15 10:25:00,42.23,42.28,42.15,42.18,49278.0,34.9462,34.9876,34.88,34.9048,49278.0
2021-11-15 10:30:00,42.17,42.3,42.11,42.27,63602.0,34.8966,35.0041,34.8469,34.9793,63602.0
2021-11-15 10:35:00,42.3,42.38,42.18,42.38,76288.0,35.0041,35.0704,34.9048,35.0704,76288.0
2021-11-15 10:40:00,42.37,42.39,42.2,42.39,125739.0,35.0621,35.0786,34.9214,35.0786,125739.0
2021-11-15 10:45:00,42.39,42.54,42.39,42.45,66060.0,35.0786,35.2028,35.0786,35.1283,66060.0
2021-11-15 10:50:00,42.44,42.57,42.42,42.52,95361.0,35.12,35.2276,35.1035,35.1862,95361.0
2021-11-15 10:55:00,42.53,42.54,42.39,42.43,59361.0,35.1945,35.2028,35.0786,35.1117,59361.0
2021-11-15 11:00:00,42.43,42.65,42.37,42.61,134948.0,35.1117,35.2938,35.0621,35.2607,134948.0
2021-11-15 11:05:00,42.6,42.65,42.53,42.65,68346.0,35.2524,35.2938,35.1945,35.2938,68346.0
2021-11-15 11:10:00,42.64,42.64,42.45,42.46,77767.0,35.2855,35.2855,35.1283,35.1366,77767.0
2021-11-15 11:15:00,42.46,42.47,42.33,42.46,62689.0,35.1366,35.1448,35.029,35.1366,62689.0
2021-11-15 11:20:00,42.48,42.56,42.46,42.47,48891.0,35.1531,35.2193,35.1366,35.1448,48891.0
2021-11-15 11:25:00,42.47,42.55,42.37,42.54,139732.0,35.1448,35.211,35.0621,35.2028,139732.0
2021-11-15 11:30:00,42.53,42.54,42.33,42.4,96261.0,35.1945,35.2028,35.029,35.0869,96261.0
2021-11-15 11:35:00,42.4,42.53,42.4,42.47,37420.0,35.0869,35.1945,35.0869,35.1448,37420.0
2021-11-15 11:40:00,42.47,42.47,42.29,42.31,39316.0,35.1448,35.1448,34.9959,35.0124,39316.0
2021-11-15 11:45:00,42.3,42.5,42.28,42.41,41083.0,35.0041,35.1697,34.9876,35.0952,41083.0
2021-11-15 11:50:00,42.41,42.43,42.33,42.34,41124.0,35.0952,35.1117,35.029,35.0372,41124.0
2021-11-15 11:55:00,42.34,42.36,42.27,42.3,29798.0,35.0372,35.0538,34.9793,35.0041,29798.0
2021-11-15 12:00:00,42.3,42.3,42.21,42.22,26401.0,35.0041,35.0041,34.9297,34.9379,26401.0
2021-11-15 12:05:00,42.21,42.21,42.13,42.14,36264.0,34.9297,34.9297,34.8635,34.8717,36264.0
2021-11-15 12:10:00,42.14,42.2,42.11,42.2,34729.0,34.8717,34.9214,34.8469,34.9214,34729.0
2021-11-15 12:15:00,42.19,42.33,42.19,42.32,32876.0,34.9131,35.029,34.9131,35.0207,32876.0
2021-11-15 12:20:00,42.32,42.35,42.27,42.34,37988.0,35.0207,35.0455,34.9793,35.0372,37988.0
2021-11-15 12:25:00,42.34,42.36,42.29,42.34,33874.0,35.0372,35.0538,34.9959,35.0372,33874.0
2021-11-15 12:30:00,42.34,42.43,42.33,42.4,28608.0,35.0372,35.1117,35.029,35.0869,28608.0
2021-11-15 12:35:00,42.4,42.48,42.39,42.46,38985.0,35.0869,35.1531,35.0786,35.1366,38985.0
2021-11-15 12:40:00,42.47,42.55,42.42,42.55,50833.0,35.1448,35.211,35.1035,35.211,50833.0
2021-11-15 12:45:00,42.55,42.65,42.55,42.64,46509.0,35.211,35.2938,35.211,35.2855,46509.0
2021-11-15 12:50:00,42.63,42.75,42.61,42.73,51794.0,35.2772,35.3765,35.2607,35.36,51794.0
2021-11-15 12:55:00,42.72,42.83,42.72,42.77,46798.0,35.3517,35.4427,35.3517,35.3931,46798.0
2021-11-15 13:00:00,42.77,42.89,42.75,42.89,59433.0,35.3931,35.4924,35.3765,35.4924,59433.0
2021-11-15 13:05:00,42.9,42.98,42.79,42.97,241913.0,35.5007,35.5669,35.4096,35.5586,241913.0
2021-11-15 13:10:00,42.98,43.0,42.87,42.92,72207.0,35.5669,35.5834,35.4758,35.5172,72207.0
2021-11-15 13:15:00,42.94,43.12,42.93,43.11,109798.0,35.5338,35.6827,35.5255,35.6744,109798.0
2021-11-15 13:20:00,43.11,43.2,43.09,43.16,112892.0,35.6744,35.7489,35.6579,35.7158,112892.0
2021-11-15 13:25:00,43.16,43.16,43.1,43.13,42298.0,35.7158,35.7158,35.6662,35.691,42298.0
2021-11-15 13:30:00,43.13,43.29,43.12,43.22,216764.0,35.691,35.8234,35.6827,35.7655,216764.0
2021-11-15 13:35:00,43.22,43.39,43.17,43.39,82112.0,35.7655,35.9061,35.7241,35.9061,82112.0
2021-11-15 13:40:00,43.39,43.44,43.3,43.33,70535.0,35.9061,35.9475,35.8317,35.8565,70535.0
2021-11-15 13:45:00,43.34,43.49,43.34,43.44,64343.0,35.8648,35.9889,35.8648,35.9475,64343.0
2021-11-15 13:50:00,43.44,43.48,43.38,43.45,41934.0,35.9475,35.9806,35.8979,35.9558,41934.0
2021-11-15 13:55:00,43.45,43.57,43.42,43.52,66587.0,35.9558,36.0551,35.931,36.0137,66587.0
2021-11-15 14:00:00,43.52,43.59,43.34,43.41,283242.0,36.0137,36.0717,35.8648,35.9227,283242.0
2021-11-15 14:05:00,43.4,43.54,43.38,43.48,68795.0,35.9144,36.0303,35.8979,35.9806,68795.0
2021-11-15 14:10:00,43.48,43.72,43.46,43.71,88950.0,35.9806,36.1792,35.9641,36.171,88950.0
2021-11-15 14:15:00,43.72,43.76,43.58,43.64,134067.0,36.1792,36.2123,36.0634,36.113,134067.0
2021-11-15 14:20:00,43.64,43.72,43.56,43.67,108128.0,36.113,36.1792,36.0468,36.1379,108128.0
2021-11-15 14:25:00,43.66,43.68,43.53,43.57,135419.0,36.1296,36.1461,36.022,36.0551,135419.0
2021-11-15 14:30:00,43.58,43.66,43.55,43.66,61583.0,36.0634,36.1296,36.0386,36.1296,61583.0
2021-11-15 14:35:00,43.66,43.68,43.59,43.63,129172.0,36.1296,36.1461,36.0717,36.1048,129172.0
2021-11-15 14:40:00,43.63,43.66,43.54,43.59,50737.0,36.1048,36.1296,36.0303,36.0717,50737.0
2021-11-15 14:45:00,43.59,43.59,43.5,43.55,52305.0,36.0717,36.0717,35.9972,36.0386,52305.0
2021-11-15 14:50:00,43.55,43.55,43.36,43.4,64774.0,36.0386,36.0386,35.8813,35.9144,64774.0
2021-11-15 14:55:00,43.4,43.55,43.39,43.54,34709.0,35.9144,36.0386,35.9061,36.0303,34709.0
2021-11-15 15:00:00,43.54,43.58,43.47,43.47,46297.0,36.0303,36.0634,35.9723,35.9723,46297.0
2021-11-15 15:05:00,43.46,43.53,43.43,43.51,39736.0,35.9641,36.022,35.9392,36.0054,39736.0
2021-11-15 15:10:00,43.5,43.52,43.43,43.45,40599.0,35.9972,36.0137,35.9392,35.9558,40599.0
2021-11-15 15:15:00,43.44,43.44,43.35,43.39,47576.0,35.9475,35.9475,35.873,35.9061,47576.0
2021-11-15 15:20:00,43.39,43.45,43.38,43.4,35695.0,35.9061,35.9558,35.8979,35.9144,35695.0
2021-11-15 15:25:00,43.39,43.48,43.37,43.46,52557.0,35.9061,35.9806,35.8896,35.9641,52557.0
2021-11-15 15:30:00,43.45,43.46,43.28,43.3,110378.0,35.9558,35.9641,35.8151,35.8317,110378.0
2021-11-15 15:35:00,43.29,43.37,43.24,43.26,65937.0,35.8234,35.8896,35.782,35.7986,65937.0
2021-11-15 15:40:00,43.26,43.34,43.21,43.29,57453.0,35.7986,35.8648,35.7572,35.8234,57453.0
2021-11-15 15:45:00,43.28,43.28,43.15,43.17,84793.0,35.8151,35.8151,35.7075,35.7241,84793.0
2021-11-15 15:50:00,43.17,43.22,43.12,43.13,105150.0,35.7241,35.7655,35.6827,35.691,105150.0
2021-11-15 15:55:00,43.14,43.19,43.08,43.19,397989.0,35.6993,35.7406,35.6496,35.7406,397989.0
2021-11-16 09:30:00,43.2,43.36,43.02,43.08,184507.0,35.7489,35.8813,35.6,35.6496,184507.0
2021-11-16 09:35:00,43.05,43.22,42.86,42.91,134553.0,35.6248,35.7655,35.4676,35.5089,134553.0
2021-11-16 09:40:00,42.88,42.95,42.75,42.9,208054.0,35.4841,35.542,35.3765,35.5007,208054.0
2021-11-16 09:45:00,42.88,43.24,42.88,43.12,84059.0,35.4841,35.782,35.4841,35.6827,84059.0
2021-11-16 09:50:00,43.12,43.19,42.97,43.11,104668.0,35.6827,35.7406,35.5586,35.6744,104668.0
2021-11-16 09:55:00,43.1,43.32,43.04,43.1,90384.0,35.6662,35.8482,35.6165,35.6662,90384.0
2021-11-16 10:00:00,43.09,43.26,43.0,43.16,61376.0,35.6579,35.7986,35.5834,35.7158,61376.0
2021-11-16 10:05:00,43.15,43.18,42.85,42.92,86054.0,35.7075,35.7324,35.4593,35.5172,86054.0
2021-11-16 10:10:00,42.91,42.99,42.83,42.88,58121.0,35.5089,35.5751,35.4427,35.4841,58121.0
2021-11-16 10:15:00,42.86,42.9,42.77,42.86,46008.0,35.4676,35.5007,35.3931,35.4676,46008.0
2021-11-16 10:20:00,42.85,42.92,42.82,42.85,48407.0,35.4593,35.5172,35.4345,35.4593,48407.0
2021-11-16 10:25:00,42.85,43.0,42.82,42.84,74362.0,35.4593,35.5834,35.4345,35.451,74362.0
2021-11-16 10:30:00,42.83,42.95,42.81,42.94,32768.0,35.4427,35.542,35.4262,35.5338,32768.0
2021-11-16 10:35:00,42.94,43.08,42.82,42.83,75117.0,35.5338,35.6496,35.4345,35.4427,75117.0
2021-11-16 10:40:00,42.84,42.93,42.78,42.88,39897.0,35.451,35.5255,35.4014,35.4841,39897.0
2021-11-16 10:45:00,42.88,42.91,42.79,42.82,60033.0,35.4841,35.5089,35.4096,35.4345,60033.0
2021-11-16 10:50:00,42.81,42.86,42.77,42.83,29433.0,35.4262,35.4676,35.3931,35.4427,29433.0
2021-11-16 10:55:00,42.83,42.98,42.83,42.98,43943.0,35.4427,35.5669,35.4427,35.5669,43943.0
2021-11-16 11:00:00,42.98,43.1,42.88,43.09,162449.0,35.5669,35.6662,35.4841,35.6579,162449.0
2021-11-16 11:05:00,43.09,43.17,43.08,43.11,90130.0,35.6579,35.7241,35.6496,35.6744,90130.0
2021-11-16 11:10:00,43.12,43.22,43.09,43.21,50593.0,35.6827,35.7655,35.6579,35.7572,50593.0
2021-11-16 11:15:00,43.2,43.32,43.18,43.24,60811.0,35.7489,35.8482,35.7324,35.782,60811.0
2021-11-16 11:20:00,43.24,43.32,43.21,43.31,48332.0,35.782,35.8482,35.7572,35.8399,48332.0
2021-11-16 11:25:00,43.31,43.33,43.23,43.23,28966.0,35.8399,35.8565,35.7737,35.7737,28966.0
2021-11-16 11:30:00,43.23,43.25,43.18,43.24,31846.0,35.7737,35.7903,35.7324,35.782,31846.0
2021-11-16 11:35:00,43.25,43.28,43.19,43.26,34342.0,35.7903,35.8151,35.7406,35.7986,34342.0
2021-11-16 11:40:00,43.26,43.36,43.22,43.34,24668.0,35.7986,35.8813,35.7655,35.8648,24668.0
2021-11-16 11:45:00,43.34,43.4,43.34,43.4,27719.0,35.8648,35.9144,35.8648,35.9144,27719.0
2021-11-16 11:50:00,43.39,43.57,43.39,43.56,59566.0,35.9061,36.0551,35.9061,36.0468,59566.0
2021-11-16 11:55:00,43.56,43.59,43.55,43.59,60066.0,36.0468,36.0717,36.0386,36.0717,60066.0
2021-11-16 12:00:00,43.58,43.66,43.56,43.63,47564.0,36.0634,36.1296,36.0468,36.1048,47564.0
2021-11-16 12:05:00,43.63,43.69,43.6,43.67,29735.0,36.1048,36.1544,36.0799,36.1379,29735.0
2021-11-16 12:10:00,43.68,43.71,43.65,43.66,35277.0,36.1461,36.171,36.1213,36.1296,35277.0
2021-11-16 12:15:00,43.66,43.67,43.56,43.57,31358.0,36.1296,36.1379,36.0468,36.0551,31358.0
2021-11-16 12:20:00,43.57,43.61,43.55,43.57,32819.0,36.0551,36.0882,36.0386,36.0551,32819.0
2021-11-16 12:25:00,43.57,43.72,43.57,43.71,38012.0,36.0551,36.1792,36.0551,36.171,38012.0
2021-11-16 12:30:00,43.71,43.71,43.59,43.65,41878.0,36.171,36.171,36.0717,36.1213,41878.0
2021-11-16 12:35:00,43.65,43.79,43.65,43.71,98254.0,36.1213,36.2372,36.1213,36.171,98254.0
2021-11-16 12:40:00,43.7,43.71,43.62,43.66,34616.0,36.1627,36.171,36.0965,36.1296,34616.0
2021-11-16 12:45:00,43.65,43.68,43.62,43.64,32660.0,36.1213,36.1461,36.0965,36.113,32660.0
2021-11-16 12:50:00,43.64,43.74,43.63,43.74,39029.0,36.113,36.1958,36.1048,36.1958,39029.0
2021-11-16 12:55:00,43.74,43.78,43.71,43.78,42595.0,36.1958,36.2289,36.171,36.2289,42595.0
2021-11-16 13:00:00,43.79,43.87,43.77,43.85,29655.0,36.2372,36.3034,36.2206,36.2868,29655.0
2021-11-16 13:05:00,43.86,43.87,43.82,43.87,24306.0,36.2951,36.3034,36.262,36.3034,24306.0
2021-11-16 13:10:00,43.86,43.86,43.79,43.81,23203.0,36.2951,36.2951,36.2372,36.2537,23203.0
2021-11-16 13:15:00,43.81,43.82,43.78,43.78,12436.0,36.2537,36.262,36.2289,36.2289,12436.0
2021-11-16 13:20:00,43.78,43.78,43.69,43.7,23043.0,36.2289,36.2289,36.1544,36.1627,23043.0
2021-11-16 13:25:00,43.69,43.7,43.61,43.67,41292.0,36.1544,36.1627,36.0882,36.1379,41292.0
2021-11-16 13:30:00,43.68,43.76,43.66,43.76,22900.0,36.1461,36.2123,36.1296,36.2123,22900.0
2021-11-16 13:35:00,43.75,43.75,43.65,43.7,19473.0,36.2041,36.2041,36.1213,36.1627,19473.0
2021-11-16 13:40:00,43.7,43.75,43.68,43.73,26411.0,36.1627,36.2041,36.1461,36.1875,26411.0
2021-11-16 13:45:00,43.73,43.8,43.73,43.77,28584.0,36.1875,36.2454,36.1875,36.2206,28584.0
2021-11-16 13:50:00,43.76,43.82,43.75,43.8,23949.0,36.2123,36.262,36.2041,36.2454,23949.0
2021-11-16 13:55:00,43.79,43.79,43.68,43.68,24453.0,36.2372,36.2372,36.1461,36.1461,24453.0
2021-11-16 14:00:00,43.69,43.76,43.68,43.69,36235.0,36.1544,36.2123,36.1461,36.1544,36235.0
2021-11-16 14:05:00,43.68,43.74,43.65,43.73,27037.0,36.1461,36.1958,36.1213,36.1875,27037.0
2021-11-16 14:10:00,43.73,43.79,43.73,43.76,25052.0,36.1875,36.2372,36.1875,36.2123,25052.0
2021-11-16 14:15:00,43.77,43.79,43.73,43.78,34041.0,36.2206,36.2372,36.1875,36.2289,34041.0
2021-11-16 14:20:00,43.77,43.83,43.76,43.83,41278.0,36.2206,36.2703,36.2123,36.2703,41278.0
2021-11-16 14:25:00,43.82,43.85,43.77,43.83,49999.0,36.262,36.2868,36.2206,36.2703,49999.0
2021-11-16 14:30:00,43.83,43.87,43.8,43.82,43544.0,36.2703,36.3034,36.2454,36.262,43544.0
2021-11-16 14:35:00,43.81,43.84,43.77,43.82,47378.0,36.2537,36.2785,36.2206,36.262,47378.0
2021-11-16 14:40:00,43.83,43.85,43.75,43.77,34396.0,36.2703,36.2868,36.2041,36.2206,34396.0
2021-11-16 14:45:00,43.76,43.78,43.74,43.75,27000.0,36.2123,36.2289,36.1958,36.2041,27000.0
2021-11-16 14:50:00,43.76,43.78,43.68,43.7,29288.0,36.2123,36.2289,36.1461,36.1627,29288.0
2021-11-16 14:55:00,43.7,43.71,43.65,43.71,31966.0,36.1627,36.171,36.1213,36.171,31966.0
2021-11-16 15:00:00,43.72,43.74,43.69,43.7,45542.0,36.1792,36.1958,36.1544,36.1627,45542.0
2021-11-16 15:05:00,43.69,43.75,43.67,43.75,31220.0,36.1544,36.2041,36.1379,36.2041,31220.0
2021-11-16 15:10:00,43.75,43.77,43.67,43.7,38048.0,36.2041,36.2206,36.1379,36.1627,38048.0
2021-11-16 15:15:00,43.71,43.74,43.7,43.7,32526.0,36.171,36.1958,36.1627,36.1627,32526.0
2021-11-16 15:20:00,43.7,43.74,43.63,43.64,42433.0,36.1627,36.1958,36.1048,36.113,42433.0
2021-11-16 15:25:00,43.64,43.68,43.62,43.65,61073.0,36.113,36.1461,36.0965,36.1213,61073.0
2021-11-16 15:30:00,43.65,43.74,43.64,43.73,66951.0,36.1213,36.1958,36.113,36.1875,66951.0
2021-11-16 15:35:00,43.72,43.79,43.7,43.71,72679.0,36.1792,36.2372,36.1627,36.171,72679.0
2021-11-16 15:40:00,43.71,43.72,43.59,43.59,63185.0,36.171,36.1792,36.0717,36.0717,63185.0
2021-11-16 15:45:00,43.59,43.6,43.52,43.54,82854.0,36.0717,36.0799,36.0137,36.0303,82854.0
2021-11-16 15:50:00,43.54,43.55,43.49,43.5,119285.0,36.0303,36.0386,35.9889,35.9972,119285.0
2021-11-16 15:55:00,43.5,43.51,43.39,43.44,231941.0,35.9972,36.0054,35.9061,35.9475,231941.0
2021-11-17 09:30:00,42.98,43.32,42.83,43.09,287816.0,35.5669,35.8482,35.4427,35.6579,287816.0
2021-11-17 09:35:00,43.08,43.18,43.0,43.16,65346.0,35.6496,35.7324,35.5834,35.7158,65346.0
2021-11-17 09:40:00,43.19,43.48,43.09,43.45,116257.0,35.7406,35.9806,35.6579,35.9558,116257.0
2021-11-17 09:45:00,43.44,43.77,43.39,43.76,83322.0,35.9475,36.2206,35.9061,36.2123,83322.0
2021-11-17 09:50:00,43.76,43.76,43.44,43.47,90818.0,36.2123,36.2123,35.9475,35.9723,90818.0
2021-11-17 09:55:00,43.5,43.57,43.43,43.45,69490.0,35.9972,36.0551,35.9392,35.9558,69490.0
2021-11-17 10:00:00,43.44,43.78,43.36,43.78,80067.0,35.9475,36.2289,35.8813,36.2289,80067.0
2021-11-17 10:05:00,43.76,43.77,43.4,43.58,85082.0,36.2123,36.2206,35.9144,36.0634,85082.0
2021-11-17 10:10:00,43.58,43.76,43.48,43.73,59730.0,36.0634,36.2123,35.9806,36.1875,59730.0
2021-11-17 10:15:00,43.73,43.73,43.57,43.6,33017.0,36.1875,36.1875,36.0551,36.0799,33017.0
2021-11-17 10:20:00,43.59,43.65,43.39,43.63,54512.0,36.0717,36.1213,35.9061,36.1048,54512.0
2021-11-17 10:25:00,43.65,43.79,43.6,43.62,49982.0,36.1213,36.2372,36.0799,36.0965,49982.0
2021-11-17 10:30:00,43.61,43.99,43.61,43.94,135191.0,36.0882,36.4027,36.0882,36.3613,135191.0
2021-11-17 10:35:00,43.93,43.95,43.79,43.83,47201.0,36.353,36.3696,36.2372,36.2703,47201.0
2021-11-17 10:40:00,43.83,43.85,43.68,43.74,97726.0,36.2703,36.2868,36.1461,36.1958,97726.0
2021-11-17 10:45:00,43.74,43.86,43.71,43.75,51591.0,36.1958,36.2951,36.171,36.2041,51591.0
2021-11-17 10:50:00,43.76,43.78,43.66,43.71,52581.0,36.2123,36.2289,36.1296,36.171,52581.0
2021-11-17 10:55:00,43.71,43.81,43.7,43.73,52604.0,36.171,36.2537,36.1627,36.1875,52604.0
2021-11-17 11:00:00,43.73,43.79,43.66,43.66,44211.0,36.1875,36.2372,36.1296,36.1296,44211.0
2021-11-17 11:05:00,43.67,43.69,43.53,43.53,49352.0,36.1379,36.1544,36.022,36.022,49352.0
2021-11-17 11:10:00,43.53,43.68,43.51,43.61,56535.0,36.022,36.1461,36.0054,36.0882,56535.0
2021-11-17 11:15:00,43.61,43.61,43.36,43.37,61320.0,36.0882,36.0882,35.8813,35.8896,61320.0
2021-11-17 11:20:00,43.37,43.38,43.19,43.23,92769.0,35.8896,35.8979,35.7406,35.7737,92769.0
2021-11-17 11:25:00,43.23,43.28,43.18,43.22,39964.0,35.7737,35.8151,35.7324,35.7655,39964.0
2021-11-17 11:30:00,43.22,43.37,43.2,43.31,49093.0,35.7655,35.8896,35.7489,35.8399,49093.0
2021-11-17 11:35:00,43.3,43.43,43.3,43.35,39174.0,35.8317,35.9392,35.8317,35.873,39174.0
2021-11-17 11:40:00,43.34,43.36,43.26,43.26,34586.0,35.8648,35.8813,35.7986,35.7986,34586.0
2021-11-17 11:45:00,43.26,43.37,43.23,43.34,38376.0,35.7986,35.8896,35.7737,35.8648,38376.0
2021-11-17 11:50:00,43.35,43.37,43.25,43.25,27532.0,35.873,35.8896,35.7903,35.7903,27532.0
2021-11-17 11:55:00,43.25,43.36,43.25,43.32,31262.0,35.7903,35.8813,35.7903,35.8482,31262.0
2021-11-17 12:00:00,43.33,43.43,43.32,43.35,88000.0,35.8565,35.9392,35.8482,35.873,88000.0
2021-11-17 12:05:00,43.35,43.35,43.12,43.16,130942.0,35.873,35.873,35.6827,35.7158,130942.0
2021-11-17 12:10:00,43.16,43.18,43.01,43.08,61139.0,35.7158,35.7324,35.5917,35.6496,61139.0
2021-11-17 12:15:00,43.07,43.07,42.88,42.89,117343.0,35.6413,35.6413,35.4841,35.4924,117343.0
2021-11-17 12:20:00,42.91,42.97,42.86,42.89,60226.0,35.5089,35.5586,35.4676,35.4924,60226.0
2021-11-17 12:25:00,42.88,42.91,42.79,42.79,77331.0,35.4841,35.5089,35.4096,35.4096,77331.0
2021-11-17 12:30:00,42.79,42.88,42.76,42.85,70232.0,35.4096,35.4841,35.3848,35.4593,70232.0
2021-11-17 12:35:00,42.85,42.89,42.8,42.85,41155.0,35.4593,35.4924,35.4179,35.4593,41155.0
2021-11-17 12:40:00,42.85,42.87,42.76,42.81,41360.0,35.4593,35.4758,35.3848,35.4262,41360.0
2021-11-17 12:45:00,42.81,42.85,42.71,42.81,61225.0,35.4262,35.4593,35.3434,35.4262,61225.0
2021-11-17 12:50:00,42.82,42.94,42.81,42.84,46050.0,35.4345,35.5338,35.4262,35.451,46050.0
2021-11-17 12:55:00,42.82,42.97,42.81,42.93,33762.0,35.4345,35.5586,35.4262,35.5255,33762.0
2021-11-17 13:00:00,42.91,42.98,42.86,42.88,46065.0,35.5089,35.5669,35.4676,35.4841,46065.0
2021-11-17 13:05:00,42.87,42.98,42.85,42.92,32693.0,35.4758,35.5669,35.4593,35.5172,32693.0
2021-11-17 13:10:00,42.92,42.94,42.81,42.82,46343.0,35.5172,35.5338,35.4262,35.4345,46343.0
2021-11-17 13:15:00,42.82,42.87,42.77,42.82,29040.0,35.4345,35.4758,35.3931,35.4345,29040.0
2021-11-17 13:20:00,42.83,42.97,42.83,42.94,82256.0,35.4427,35.5586,35.4427,35.5338,82256.0
2021-11-17 13:25:00,42.95,42.98,42.81,42.88,34085.0,35.542,35.5669,35.4262,35.4841,34085.0
2021-11-17 13:30:00,42.88,42.97,42.85,42.94,41972.0,35.4841,35.5586,35.4593,35.5338,41972.0
2021-11-17 13:35:00,42.95,42.96,42.74,42.78,54467.0,35.542,35.5503,35.3683,35.4014,54467.0
2021-11-17 13:40:00,42.79,42.83,42.76,42.8,27992.0,35.4096,35.4427,35.3848,35.4179,27992.0
2021-11-17 13:45:00,42.8,42.83,42.74,42.74,22917.0,35.4179,35.4427,35.3683,35.3683,22917.0
2021-11-17 13:50:00,42.74,42.78,42.63,42.67,115948.0,35.3683,35.4014,35.2772,35.3103,115948.0
2021-11-17 13:55:00,42.67,42.77,42.66,42.72,34213.0,35.3103,35.3931,35.3021,35.3517,34213.0
2021-11-17 14:00:00,42.71,42.72,42.59,42.61,95688.0,35.3434,35.3517,35.2441,35.2607,95688.0
2021-11-17 14:05:00,42.6,42.62,42.46,42.58,108068.0,35.2524,35.269,35.1366,35.2359,108068.0
2021-11-17 14:10:00,42.58,42.59,42.44,42.49,58929.0,35.2359,35.2441,35.12,35.1614,58929.0
2021-11-17 14:15:00,42.48,42.52,42.43,42.44,124367.0,35.1531,35.1862,35.1117,35.12,124367.0
2021-11-17 14:20:00,42.44,42.5,42.34,42.48,65727.0,35.12,35.1697,35.0372,35.1531,65727.0
2021-11-17 14:25:00,42.48,42.56,42.44,42.52,63855.0,35.1531,35.2193,35.12,35.1862,63855.0
2021-11-17 14:30:00,42.52,42.53,42.42,42.44,138870.0,35.1862,35.1945,35.1035,35.12,138870.0
2021-11-17 14:35:00,42.44,42.49,42.4,42.41,104694.0,35.12,35.1614,35.0869,35.0952,104694.0
2021-11-17 14:40:00,42.41,42.46,42.38,42.44,52432.0,35.0952,35.1366,35.0704,35.12,52432.0
2021-11-17 14:45:00,42.44,42.46,42.39,42.4,124354.0,35.12,35.1366,35.0786,35.0869,124354.0
2021-11-17 14:50:00,42.4,42.5,42.23,42.23,93076.0,35.0869,35.1697,34.9462,34.9462,93076.0
2021-11-17 14:55:00,42.23,42.37,42.2,42.35,75093.0,34.9462,35.0621,34.9214,35.0455,75093.0
2021-11-17 15:00:00,42.36,42.43,42.26,42.26,52668.0,35.0538,35.1117,34.971,34.971,52668.0
2021-11-17 15:05:00,42.26,42.33,42.18,42.33,86737.0,34.971,35.029,34.9048,35.029,86737.0
2021-11-17 15:10:00,42.32,42.39,42.24,42.37,56969.0,35.0207,35.0786,34.9545,35.0621,56969.0
2021-11-17 15:15:00,42.37,42.38,42.24,42.25,82236.0,35.0621,35.0704,34.9545,34.9628,82236.0
2021-11-17 15:20:00,42.26,42.31,42.21,42.23,50558.0,34.971,35.0124,34.9297,34.9462,50558.0
2021-11-17 15:25:00,42.24,42.3,42.2,42.21,92234.0,34.9545,35.0041,34.9214,34.9297,92234.0
2021-11-17 15:30:00,42.21,42.22,42.14,42.2,71138.0,34.9297,34.9379,34.8717,34.9214,71138.0
2021-11-17 15:35:00,42.2,42.2,42.09,42.09,82054.0,34.9214,34.9214,34.8304,34.8304,82054.0
2021-11-17 15:40:00,42.1,42.14,42.05,42.14,108434.0,34.8386,34.8717,34.7973,34.8717,108434.0
2021-11-17 15:45:00,42.13,42.17,42.07,42.09,138301.0,34.8635,34.8966,34.8138,34.8304,138301.0
2021-11-17 15:50:00,42.09,42.25,42.09,42.25,124757.0,34.8304,34.9628,34.8304,34.9628,124757.0
2021-11-17 15:55:00,42.25,42.3,42.21,42.29,416101.0,34.9628,35.0041,34.9297,34.9959,416101.0
2021-11-18 09:30:00,42.44,43.17,42.41,43.01,276425.0,35.12,35.7241,35.0952,35.5917,276425.0
2021-11-18 09:35:00,43.01,43.35,42.89,43.31,133932.0,35.5917,35.873,35.4924,35.8399,133932.0
2021-11-18 09:40:00,43.29,43.4,43.09,43.09,139262.0,35.8234,35.9144,35.6579,35.6579,139262.0
2021-11-18 09:45:00,43.08,43.11,42.59,42.64,127272.0,35.6496,35.6744,35.2441,35.2855,127272.0
2021-11-18 09:50:00,42.62,42.68,42.42,42.57,104610.0,35.269,35.3186,35.1035,35.2276,104610.0
2021-11-18 09:55:00,42.56,42.6,42.34,42.34,91879.0,35.2193,35.2524,35.0372,35.0372,91879.0
2021-11-18 10:00:00,42.36,42.71,42.34,42.61,70542.0,35.0538,35.3434,35.0372,35.2607,70542.0
2021-11-18 10:05:00,42.62,42.62,42.23,42.24,38970.0,35.269,35.269,34.9462,34.9545,38970.0
2021-11-18 10:10:00,42.25,42.26,42.06,42.11,105754.0,34.9628,34.971,34.8055,34.8469,105754.0
2021-11-18 10:15:00,42.11,42.23,42.0,42.01,148208.0,34.8469,34.9462,34.7559,34.7642,148208.0
2021-11-18 10:20:00,42.01,42.09,41.94,42.04,115519.0,34.7642,34.8304,34.7062,34.789,115519.0
2021-11-18 10:25:00,42.04,42.05,41.82,41.98,90484.0,34.789,34.7973,34.6069,34.7393,90484.0
2021-11-18 10:30:00,41.98,42.29,41.95,42.25,129897.0,34.7393,34.9959,34.7145,34.9628,129897.0
2021-11-18 10:35:00,42.27,42.42,42.24,42.24,130963.0,34.9793,35.1035,34.9545,34.9545,130963.0
2021-11-18 10:40:00,42.26,42.42,42.26,42.31,74166.0,34.971,35.1035,34.971,35.0124,74166.0
2021-11-18 10:45:00,42.33,42.49,42.27,42.44,87253.0,35.029,35.1614,34.9793,35.12,87253.0
2021-11-18 10:50:00,42.44,42.58,42.42,42.53,66843.0,35.12,35.2359,35.1035,35.1945,66843.0
2021-11-18 10:55:00,42.52,42.61,42.43,42.49,40063.0,35.1862,35.2607,35.1117,35.1614,40063.0
2021-11-18 11:00:00,42.51,42.79,42.51,42.73,81098.0,35.1779,35.4096,35.1779,35.36,81098.0
2021-11-18 11:05:00,42.72,42.97,42.67,42.95,99831.0,35.3517,35.5586,35.3103,35.542,99831.0
2021-11-18 11:10:00,42.95,43.02,42.91,42.93,66835.0,35.542,35.6,35.5089,35.5255,66835.0
2021-11-18 11:15:00,42.96,43.05,42.92,43.0,76670.0,35.5503,35.6248,35.5172,35.5834,76670.0
2021-11-18 11:20:00,43.01,43.14,42.97,43.13,73354.0,35.5917,35.6993,35.5586,35.691,73354.0
2021-11-18 11:25:00,43.14,43.25,43.1,43.17,83635.0,35.6993,35.7903,35.6662,35.7241,83635.0
2021-11-18 11:30:00,43.16,43.32,43.12,43.28,76406.0,35.7158,35.8482,35.6827,35.8151,76406.0
2021-11-18 11:35:00,43.27,43.4,43.25,43.35,94467.0,35.8068,35.9144,35.7903,35.873,94467.0
2021-11-18 11:40:00,43.34,43.36,43.29,43.34,66458.0,35.8648,35.8813,35.8234,35.8648,66458.0
2021-11-18 11:45:00,43.34,43.4,43.24,43.27,126387.0,35.8648,35.9144,35.782,35.8068,126387.0
2021-11-18 11:50:00,43.27,43.31,43.18,43.27,46800.0,35.8068,35.8399,35.7324,35.8068,46800.0
2021-11-18 11:55:00,43.28,43.44,43.26,43.28,64254.0,35.8151,35.9475,35.7986,35.8151,64254.0
2021-11-18 12:00:00,43.29,43.44,43.22,43.43,92323.0,35.8234,35.9475,35.7655,35.9392,92323.0
2021-11-18 12:05:00,43.45,43.49,43.35,43.47,137075.0,35.9558,35.9889,35.873,35.9723,137075.0
2021-11-18 12:10:00,43.48,43.56,43.47,43.51,54493.0,35.9806,36.0468,35.9723,36.0054,54493.0
2021-11-18 12:15:00,43.51,43.63,43.5,43.59,77824.0,36.0054,36.1048,35.9972,36.0717,77824.0
2021-11-18 12:20:00,43.59,43.73,43.58,43.68,52701.0,36.0717,36.1875,36.0634,36.1461,52701.0
2021-11-18 12:25:00,43.68,43.71,43.62,43.7,61473.0,36.1461,36.171,36.0965,36.1627,61473.0
2021-11-18 12:30:00,43.71,43.8,43.69,43.7,81496.0,36.171,36.2454,36.1544,36.1627,81496.0
2021-11-18 12:35:00,43.71,43.75,43.53,43.62,76815.0,36.171,36.2041,36.022,36.0965,76815.0
2021-11-18 12:40:00,43.64,43.65,43.56,43.59,52264.0,36.113,36.1213,36.0468,36.0717,52264.0
2021-11-18 12:45:00,43.59,43.65,43.54,43.58,92874.0,36.0717,36.1213,36.0303,36.0634,92874.0
2021-11-18 12:50:00,43.59,43.61,43.47,43.5,47832.0,36.0717,36.0882,35.9723,35.9972,47832.0
2021-11-18 12:55:00,43.49,43.49,43.37,43.39,36324.0,35.9889,35.9889,35.8896,35.9061,36324.0
2021-11-18 13:00:00,43.39,43.46,43.37,43.46,28283.0,35.9061,35.9641,35.8896,35.9641,28283.0
2021-11-18 13:05:00,43.46,43.5,43.34,43.34,42054.0,35.9641,35.9972,35.8648,35.8648,42054.0
2021-11-18 13:10:00,43.34,43.5,43.32,43.49,21213.0,35.8648,35.9972,35.8482,35.9889,21213.0
2021-11-18 13:15:00,43.48,43.49,43.35,43.36,33280.0,35.9806,35.9889,35.873,35.8813,33280.0
2021-11-18 13:20:00,43.36,43.38,43.28,43.38,61880.0,35.8813,35.8979,35.8151,35.8979,61880.0
2021-11-18 13:25:00,43.38,43.66,43.38,43.66,96950.0,35.8979,36.1296,35.8979,36.1296,96950.0
2021-11-18 13:30:00,43.66,43.75,43.64,43.67,77844.0,36.1296,36.2041,36.113,36.1379,77844.0
2021-11-18 13:35:00,43.68,43.69,43.64,43.65,41788.0,36.1461,36.1544,36.113,36.1213,41788.0
2021-11-18 13:40:00,43.64,43.79,43.64,43.77,67660.0,36.113,36.2372,36.113,36.2206,67660.0
2021-11-18 13:45:00,43.77,43.8,43.74,43.74,40680.0,36.2206,36.2454,36.1958,36.1958,40680.0
2021-11-18 13:50:00,43.74,43.77,43.69,43.76,30785.0,36.1958,36.2206,36.1544,36.2123,30785.0
2021-11-18 13:55:00,43.77,43.8,43.76,43.8,33485.0,36.2206,36.2454,36.2123,36.2454,33485.0
2021-11-18 14:00:00,43.79,43.95,43.75,43.89,171577.0,36.2372,36.3696,36.2041,36.3199,171577.0
2021-11-18 14:05:00,43.9,43.92,43.76,43.76,39870.0,36.3282,36.3447,36.2123,36.2123,39870.0
2021-11-18 14:10:00,43.76,43.84,43.69,43.69,53867.0,36.2123,36.2785,36.1544,36.1544,53867.0
2021-11-18 14:15:00,43.67,43.8,43.65,43.65,52855.0,36.1379,36.2454,36.1213,36.1213,52855.0
2021-11-18 14:20:00,43.64,43.65,43.57,43.6,85126.0,36.113,36.1213,36.0551,36.0799,85126.0
2021-11-18 14:25:00,43.6,43.62,43.43,43.43,127299.0,36.0799,36.0965,35.9392,35.9392,127299.0
2021-11-18 14:30:00,43.43,43.6,43.39,43.57,74586.0,35.9392,36.0799,35.9061,36.0551,74586.0
2021-11-18 14:35:00,43.58,43.67,43.51,43.52,56284.0,36.0634,36.1379,36.0054,36.0137,56284.0
2021-11-18 14:40:00,43.51,43.62,43.45,43.62,62300.0,36.0054,36.0965,35.9558,36.0965,62300.0
2021-11-18 14:45:00,43.62,43.64,43.57,43.6,53642.0,36.0965,36.113,36.0551,36.0799,53642.0
2021-11-18 14:50:00,43.6,43.64,43.58,43.58,41614.0,36.0799,36.113,36.0634,36.0634,41614.0
2021-11-18 14:55:00,43.59,43.64,43.55,43.63,29113.0,36.0717,36.113,36.0386,36.1048,29113.0
2021-11-18 15:00:00,43.63,43.77,43.61,43.63,40387.0,36.1048,36.2206,36.0882,36.1048,40387.0
2021-11-18 15:05:00,43.63,43.69,43.59,43.64,67911.0,36.1048,36.1544,36.0717,36.113,67911.0
2021-11-18 15:10:00,43.64,43.65,43.6,43.6,51443.0,36.113,36.1213,36.0799,36.0799,51443.0
2021-11-18 15:15:00,43.61,43.72,43.6,43.63,69511.0,36.0882,36.1792,36.0799,36.1048,69511.0
2021-11-18 15:20:00,43.63,43.65,43.59,43.64,40400.0,36.1048,36.1213,36.0717,36.113,40400.0
2021-11-18 15:25:00,43.64,43.69,43.63,43.64,63814.0,36.113,36.1544,36.1048,36.113,63814.0
2021-11-18 15:30:00,43.63,43.68,43.54,43.55,106609.0,36.1048,36.1461,36.0303,36.0386,106609.0
2021-11-18 15:35:00,43.55,43.62,43.54,43.54,92791.0,36.0386,36.0965,36.0303,36.0303,92791.0
2021-11-18 15:40:00,43.55,43.55,43.45,43.46,117434.0,36.0386,36.0386,35.9558,35.9641,117434.0
2021-11-18 15:45:00,43.46,43.48,43.4,43.41,139874.0,35.9641,35.9806,35.9144,35.9227,139874.0
2021-11-18 15:50:00,43.4,43.48,43.28,43.31,266837.0,35.9144,35.9806,35.8151,35.8399,266837.0
2021-11-18 15:55:00,43.31,43.34,43.25,43.32,434883.0,35.8399,35.8648,35.7903,35.8482,434883.0
2021-11-19 09:30:00,41.86,42.08,41.64,42.01,521071.0,34.64,34.8221,34.458,34.7642,521071.0
2021-11-19 09:35:00,42.04,42.18,41.77,41.79,172457.0,34.789,34.9048,34.5656,34.5821,172457.0
2021-11-19 09:40:00,41.82,41.93,41.61,41.84,180488.0,34.6069,34.698,34.4332,34.6235,180488.0
2021-11-19 09:45:00,41.84,41.85,41.61,41.7,212648.0,34.6235,34.6318,34.4332,34.5076,212648.0
2021-11-19 09:50:00,41.73,41.73,41.27,41.3,325190.0,34.5325,34.5325,34.1518,34.1766,325190.0
2021-11-19 09:55:00,41.33,41.46,41.23,41.38,158087.0,34.2015,34.309,34.1187,34.2428,158087.0
2021-11-19 10:00:00,41.37,41.37,40.84,40.9,330958.0,34.2346,34.2346,33.796,33.8456,330958.0
2021-11-19 10:05:00,40.89,41.16,40.87,41.1,134397.0,33.8373,34.0608,33.8208,34.0111,134397.0
2021-11-19 10:10:00,41.12,41.36,41.0,41.23,107871.0,34.0277,34.2263,33.9284,34.1187,107871.0
2021-11-19 10:15:00,41.23,41.44,41.01,41.36,131590.0,34.1187,34.2925,33.9366,34.2263,131590.0
2021-11-19 10:20:00,41.37,41.39,41.08,41.14,82144.0,34.2346,34.2511,33.9946,34.0442,82144.0
2021-11-19 10:25:00,41.15,41.2,41.06,41.11,74557.0,34.0525,34.0939,33.978,34.0194,74557.0
2021-11-19 10:30:00,41.1,41.17,41.03,41.06,134832.0,34.0111,34.0691,33.9532,33.978,134832.0
2021-11-19 10:35:00,41.05,41.08,40.96,41.02,153840.0,33.9697,33.9946,33.8953,33.9449,153840.0
2021-11-19 10:40:00,41.01,41.15,40.96,41.12,149591.0,33.9366,34.0525,33.8953,34.0277,149591.0
2021-11-19 10:45:00,41.14,41.19,41.08,41.15,102843.0,34.0442,34.0856,33.9946,34.0525,102843.0
2021-11-19 10:50:00,41.15,41.24,41.05,41.2,110276.0,34.0525,34.127,33.9697,34.0939,110276.0
2021-11-19 10:55:00,41.2,41.3,41.19,41.26,108252.0,34.0939,34.1766,34.0856,34.1435,108252.0
2021-11-19 11:00:00,41.25,41.38,41.22,41.33,108367.0,34.1353,34.2428,34.1104,34.2015,108367.0
2021-11-19 11:05:00,41.33,41.44,41.15,41.21,71807.0,34.2015,34.2925,34.0525,34.1022,71807.0
2021-11-19 11:10:00,41.22,41.24,41.02,41.03,80780.0,34.1104,34.127,33.9449,33.9532,80780.0
2021-11-19 11:15:00,41.04,41.2,41.01,41.13,102552.0,33.9615,34.0939,33.9366,34.0359,102552.0
2021-11-19 11:20:00,41.14,41.15,41.05,41.06,71462.0,34.0442,34.0525,33.9697,33.978,71462.0
2021-11-19 11:25:00,41.07,41.18,41.07,41.16,98694.0,33.9863,34.0773,33.9863,34.0608,98694.0
2021-11-19 11:30:00,41.15,41.15,41.03,41.03,106625.0,34.0525,34.0525,33.9532,33.9532,106625.0
2021-11-19 11:35:00,41.03,41.04,40.95,41.01,121520.0,33.9532,33.9615,33.887,33.9366,121520.0
2021-11-19 11:40:00,41.01,41.12,40.99,41.07,78556.0,33.9366,34.0277,33.9201,33.9863,78556.0
2021-11-19 11:45:00,41.06,41.12,40.95,40.96,127523.0,33.978,34.0277,33.887,33.8953,127523.0
2021-11-19 11:50:00,40.95,41.03,40.9,41.01,117874.0,33.887,33.9532,33.8456,33.9366,117874.0
2021-11-19 11:55:00,41.01,41.06,40.98,41.01,98628.0,33.9366,33.978,33.9118,33.9366,98628.0
2021-11-19 12:00:00,41.0,41.05,40.95,40.97,79534.0,33.9284,33.9697,33.887,33.9035,79534.0
2021-11-19 12:05:00,40.97,41.03,40.94,41.0,179241.0,33.9035,33.9532,33.8787,33.9284,179241.0
2021-11-19 12:10:00,41.0,41.12,40.97,41.06,112127.0,33.9284,34.0277,33.9035,33.978,112127.0
2021-11-19 12:15:00,41.05,41.09,40.81,40.85,391478.0,33.9697,34.0028,33.7711,33.8042,391478.0
2021-11-19 12:20:00,40.85,40.95,40.82,40.91,131192.0,33.8042,33.887,33.7794,33.8539,131192.0
2021-11-19 12:25:00,40.9,40.98,40.89,40.98,104575.0,33.8456,33.9118,33.8373,33.9118,104575.0
2021-11-19 12:30:00,40.99,41.06,40.93,41.0,126214.0,33.9201,33.978,33.8704,33.9284,126214.0
2021-11-19 12:35:00,41.0,41.16,41.0,41.03,72922.0,33.9284,34.0608,33.9284,33.9532,72922.0
2021-11-19 12:40:00,41.02,41.05,40.97,40.99,119247.0,33.9449,33.9697,33.9035,33.9201,119247.0
2021-11-19 12:45:00,40.98,41.03,40.97,41.01,62197.0,33.9118,33.9532,33.9035,33.9366,62197.0
2021-11-19 12:50:00,41.0,41.03,40.97,41.0,119756.0,33.9284,33.9532,33.9035,33.9284,119756.0
2021-11-19 12:55:00,40.99,41.02,40.88,40.89,83865.0,33.9201,33.9449,33.8291,33.8373,83865.0
2021-11-19 13:00:00,40.9,40.96,40.89,40.91,81947.0,33.8456,33.8953,33.8373,33.8539,81947.0
2021-11-19 13:05:00,40.91,40.97,40.83,40.86,68962.0,33.8539,33.9035,33.7877,33.8125,68962.0
2021-11-19 13:10:00,40.86,40.88,40.65,40.82,146853.0,33.8125,33.8291,33.6387,33.7794,146853.0
2021-11-19 13:15:00,40.82,40.88,40.76,40.88,84867.0,33.7794,33.8291,33.7298,33.8291,84867.0
2021-11-19 13:20:00,40.89,40.89,40.84,40.86,47282.0,33.8373,33.8373,33.796,33.8125,47282.0
2021-11-19 13:25:00,40.85,40.94,40.82,40.83,76438.0,33.8042,33.8787,33.7794,33.7877,76438.0
2021-11-19 13:30:00,40.84,40.92,40.81,40.91,49940.0,33.796,33.8622,33.7711,33.8539,49940.0
2021-11-19 13:35:00,40.91,40.93,40.79,40.83,70522.0,33.8539,33.8704,33.7546,33.7877,70522.0
2021-11-19 13:40:00,40.84,40.84,40.62,40.63,99772.0,33.796,33.796,33.6139,33.6222,99772.0
2021-11-19 13:45:00,40.63,40.72,40.57,40.72,83624.0,33.6222,33.6967,33.5725,33.6967,83624.0
2021-11-19 13:50:00,40.7,40.77,40.67,40.75,76595.0,33.6801,33.738,33.6553,33.7215,76595.0
2021-11-19 13:55:00,40.76,40.8,40.7,40.8,64417.0,33.7298,33.7629,33.6801,33.7629,64417.0
2021-11-19 14:00:00,40.79,40.86,40.75,40.85,82824.0,33.7546,33.8125,33.7215,33.8042,82824.0
2021-11-19 14:05:00,40.84,40.92,40.76,40.79,96656.0,33.796,33.8622,33.7298,33.7546,96656.0
2021-11-19 14:10:00,40.79,40.93,40.73,40.9,116382.0,33.7546,33.8704,33.7049,33.8456,116382.0
2021-11-19 14:15:00,40.89,40.93,40.88,40.89,115881.0,33.8373,33.8704,33.8291,33.8373,115881.0
2021-11-19 14:20:00,40.89,40.96,40.88,40.96,88877.0,33.8373,33.8953,33.8291,33.8953,88877.0
2021-11-19 14:25:00,40.97,40.98,40.86,40.91,98205.0,33.9035,33.9118,33.8125,33.8539,98205.0
2021-11-19 14:30:00,40.91,40.93,40.83,40.85,84187.0,33.8539,33.8704,33.7877,33.8042,84187.0
2021-11-19 14:35:00,40.85,40.88,40.84,40.87,41864.0,33.8042,33.8291,33.796,33.8208,41864.0
2021-11-19 14:40:00,40.88,40.91,40.8,40.88,92469.0,33.8291,33.8539,33.7629,33.8291,92469.0
2021-11-19 14:45:00,40.87,40.89,40.69,40.73,92354.0,33.8208,33.8373,33.6718,33.7049,92354.0
2021-11-19 14:50:00,40.73,40.83,40.73,40.8,80787.0,33.7049,33.7877,33.7049,33.7629,80787.0
2021-11-19 14:55:00,40.8,40.8,40.69,40.69,60815.0,33.7629,33.7629,33.6718,33.6718,60815.0
2021-11-19 15:00:00,40.69,40.76,40.64,40.67,97743.0,33.6718,33.7298,33.6305,33.6553,97743.0
2021-11-19 15:05:00,40.67,40.72,40.6,40.6,91892.0,33.6553,33.6967,33.5974,33.5974,91892.0
2021-11-19 15:10:00,40.61,40.63,40.49,40.53,205903.0,33.6056,33.6222,33.5063,33.5394,205903.0
2021-11-19 15:15:00,40.52,40.56,40.41,40.55,181943.0,33.5312,33.5643,33.4401,33.556,181943.0
2021-11-19 15:20:00,40.55,40.69,40.5,40.66,151850.0,33.556,33.6718,33.5146,33.647,151850.0
2021-11-19 15:25:00,40.66,40.71,40.62,40.62,154777.0,33.647,33.6884,33.6139,33.6139,154777.0
2021-11-19 15:30:00,40.63,40.67,40.56,40.6,183329.0,33.6222,33.6553,33.5643,33.5974,183329.0
2021-11-19 15:35:00,40.6,40.65,40.56,40.59,234684.0,33.5974,33.6387,33.5643,33.5891,234684.0
2021-11-19 15:40:00,40.59,40.61,40.46,40.46,194920.0,33.5891,33.6056,33.4815,33.4815,194920.0
2021-11-19 15:45:00,40.47,40.59,40.46,40.52,424617.0,33.4898,33.5891,33.4815,33.5312,424617.0
2021-11-19 15:50:00,40.52,40.6,40.5,40.54,479152.0,33.5312,33.5974,33.5146,33.5477,479152.0
2021-11-19 15:55:00,40.54,40.62,40.48,40.6,775447.0,33.5477,33.6139,33.4981,33.5974,775447.0
2021-11-22 09:30:00,40.49,41.28,40.2,41.11,412707.0,33.5063,34.1601,33.2664,34.0194,412707.0
2021-11-22 09:35:00,41.11,41.39,40.98,41.23,240247.0,34.0194,34.2511,33.9118,34.1187,240247.0
2021-11-22 09:40:00,41.23,41.32,41.07,41.27,198736.0,34.1187,34.1932,33.9863,34.1518,198736.0
2021-11-22 09:45:00,41.27,41.52,41.01,41.26,310487.0,34.1518,34.3587,33.9366,34.1435,310487.0
2021-11-22 09:50:00,41.27,41.28,41.0,41.08,133169.0,34.1518,34.1601,33.9284,33.9946,133169.0
2021-11-22 09:55:00,41.08,41.22,40.92,41.19,184205.0,33.9946,34.1104,33.8622,34.0856,184205.0
2021-11-22 10:00:00,41.2,41.45,41.19,41.42,117707.0,34.0939,34.3008,34.0856,34.2759,117707.0
2021-11-22 10:05:00,41.43,41.47,41.33,41.47,128647.0,34.2842,34.3173,34.2015,34.3173,128647.0
2021-11-22 10:10:00,41.48,41.76,41.34,41.34,228114.0,34.3256,34.5573,34.2097,34.2097,228114.0
2021-11-22 10:15:00,41.34,41.65,41.24,41.58,162887.0,34.2097,34.4663,34.127,34.4083,162887.0
2021-11-22 10:20:00,41.59,41.72,41.5,41.51,73661.0,34.4166,34.5242,34.3421,34.3504,73661.0
2021-11-22 10:25:00,41.52,41.56,41.33,41.38,96084.0,34.3587,34.3918,34.2015,34.2428,96084.0
2021-11-22 10:30:00,41.38,41.52,41.33,41.52,175751.0,34.2428,34.3587,34.2015,34.3587,175751.0
2021-11-22 10:35:00,41.52,41.53,41.37,41.38,101724.0,34.3587,34.367,34.2346,34.2428,101724.0
2021-11-22 10:40:00,41.37,41.59,41.33,41.46,80118.0,34.2346,34.4166,34.2015,34.309,80118.0
2021-11-22 10:45:00,41.47,41.53,41.34,41.38,64656.0,34.3173,34.367,34.2097,34.2428,64656.0
2021-11-22 10:50:00,41.38,41.5,41.34,41.43,90943.0,34.2428,34.3421,34.2097,34.2842,90943.0
2021-11-22 10:55:00,41.44,41.6,41.43,41.58,87037.0,34.2925,34.4249,34.2842,34.4083,87037.0
2021-11-22 11:00:00,41.59,41.65,41.5,41.65,77006.0,34.4166,34.4663,34.3421,34.4663,77006.0
2021-11-22 11:05:00,41.65,41.72,41.53,41.57,74918.0,34.4663,34.5242,34.367,34.4001,74918.0
2021-11-22 11:10:00,41.57,41.76,41.54,41.75,136207.0,34.4001,34.5573,34.3752,34.549,136207.0
2021-11-22 11:15:00,41.75,41.89,41.67,41.7,98785.0,34.549,34.6649,34.4828,34.5076,98785.0
2021-11-22 11:20:00,41.7,41.96,41.69,41.94,152427.0,34.5076,34.7228,34.4994,34.7062,152427.0
2021-11-22 11:25:00,41.94,41.97,41.72,41.78,79737.0,34.7062,34.7311,34.5242,34.5738,79737.0
2021-11-22 11:30:00,41.78,41.81,41.64,41.74,76170.0,34.5738,34.5987,34.458,34.5407,76170.0
2021-11-22 11:35:00,41.73,41.87,41.71,41.85,84080.0,34.5325,34.6483,34.5159,34.6318,84080.0
2021-11-22 11:40:00,41.84,41.84,41.53,41.7,123017.0,34.6235,34.6235,34.367,34.5076,123017.0
2021-11-22 11:45:00,41.69,41.78,41.6,41.74,57224.0,34.4994,34.5738,34.4249,34.5407,57224.0
2021-11-22 11:50:00,41.75,41.76,41.44,41.44,58159.0,34.549,34.5573,34.2925,34.2925,58159.0
2021-11-22 11:55:00,41.44,41.48,41.3,41.42,76555.0,34.2925,34.3256,34.1766,34.2759,76555.0
2021-11-22 12:00:00,41.44,41.46,41.29,41.38,64278.0,34.2925,34.309,34.1684,34.2428,64278.0
2021-11-22 12:05:00,41.38,41.41,41.29,41.33,29914.0,34.2428,34.2677,34.1684,34.2015,29914.0
2021-11-22 12:10:00,41.33,41.53,41.33,41.43,86187.0,34.2015,34.367,34.2015,34.2842,86187.0
2021-11-22 12:15:00,41.43,41.5,41.36,41.5,67451.0,34.2842,34.3421,34.2263,34.3421,67451.0
2021-11-22 12:20:00,41.51,41.53,41.36,41.46,159402.0,34.3504,34.367,34.2263,34.309,159402.0
2021-11-22 12:25:00,41.46,41.54,41.4,41.51,153656.0,34.309,34.3752,34.2594,34.3504,153656.0
2021-11-22 12:30:00,41.51,41.68,41.44,41.48,98826.0,34.3504,34.4911,34.2925,34.3256,98826.0
2021-11-22 12:35:00,41.48,41.53,41.41,41.49,58956.0,34.3256,34.367,34.2677,34.3339,58956.0
2021-11-22 12:40:00,41.49,41.54,41.47,41.48,47069.0,34.3339,34.3752,34.3173,34.3256,47069.0
2021-11-22 12:45:00,41.48,41.5,41.33,41.33,50340.0,34.3256,34.3421,34.2015,34.2015,50340.0
2021-11-22 12:50:00,41.33,41.38,41.22,41.32,87800.0,34.2015,34.2428,34.1104,34.1932,87800.0
2021-11-22 12:55:00,41.32,41.34,41.28,41.3,68721.0,34.1932,34.2097,34.1601,34.1766,68721.0
2021-11-22 13:00:00,41.3,41.6,41.3,41.53,85997.0,34.1766,34.4249,34.1766,34.367,85997.0
2021-11-22 13:05:00,41.53,41.56,41.42,41.44,52371.0,34.367,34.3918,34.2759,34.2925,52371.0
2021-11-22 13:10:00,41.44,41.58,41.42,41.56,122444.0,34.2925,34.4083,34.2759,34.3918,122444.0
2021-11-22 13:15:00,41.56,41.63,41.54,41.57,92013.0,34.3918,34.4497,34.3752,34.4001,92013.0
2021-11-22 13:20:00,41.56,41.63,41.54,41.6,119800.0,34.3918,34.4497,34.3752,34.4249,119800.0
2021-11-22 13:25:00,41.61,41.66,41.58,41.63,46427.0,34.4332,34.4745,34.4083,34.4497,46427.0
2021-11-22 13:30:00,41.63,41.72,41.62,41.65,61824.0,34.4497,34.5242,34.4414,34.4663,61824.0
2021-11-22 13:35:00,41.66,41.67,41.62,41.65,76934.0,34.4745,34.4828,34.4414,34.4663,76934.0
2021-11-22 13:40:00,41.66,41.75,41.6,41.74,84552.0,34.4745,34.549,34.4249,34.5407,84552.0
2021-11-22 13:45:00,41.75,41.75,41.61,41.61,133603.0,34.549,34.549,34.4332,34.4332,133603.0
2021-11-22 13:50:00,41.61,41.7,41.59,41.66,95167.0,34.4332,34.5076,34.4166,34.4745,95167.0
2021-11-22 13:55:00,41.67,41.77,41.67,41.75,93572.0,34.4828,34.5656,34.4828,34.549,93572.0
2021-11-22 14:00:00,41.74,41.89,41.72,41.89,114467.0,34.5407,34.6649,34.5242,34.6649,114467.0
2021-11-22 14:05:00,41.88,41.89,41.72,41.73,88348.0,34.6566,34.6649,34.5242,34.5325,88348.0
2021-11-22 14:10:00,41.73,41.77,41.68,41.77,50488.0,34.5325,34.5656,34.4911,34.5656,50488.0
2021-11-22 14:15:00,41.77,41.85,41.76,41.82,65107.0,34.5656,34.6318,34.5573,34.6069,65107.0
2021-11-22 14:20:00,41.81,41.84,41.75,41.83,39496.0,34.5987,34.6235,34.549,34.6152,39496.0
2021-11-22 14:25:00,41.83,41.97,41.81,41.93,63423.0,34.6152,34.7311,34.5987,34.698,63423.0
2021-11-22 14:30:00,41.92,41.94,41.84,41.84,58658.0,34.6897,34.7062,34.6235,34.6235,58658.0
2021-11-22 14:35:00,41.84,41.87,41.81,41.82,40663.0,34.6235,34.6483,34.5987,34.6069,40663.0
2021-11-22 14:40:00,41.83,41.89,41.78,41.86,45349.0,34.6152,34.6649,34.5738,34.64,45349.0
2021-11-22 14:45:00,41.86,41.91,41.78,41.89,50348.0,34.64,34.6814,34.5738,34.6649,50348.0
2021-11-22 14:50:00,41.89,41.96,41.82,41.94,146924.0,34.6649,34.7228,34.6069,34.7062,146924.0
2021-11-22 14:55:00,41.94,42.0,41.91,41.98,65667.0,34.7062,34.7559,34.6814,34.7393,65667.0
2021-11-22 15:00:00,41.99,42.05,41.93,41.98,96436.0,34.7476,34.7973,34.698,34.7393,96436.0
2021-11-22 15:05:00,41.98,41.99,41.87,41.93,57303.0,34.7393,34.7476,34.6483,34.698,57303.0
2021-11-22 15:10:00,41.92,41.99,41.9,41.91,44893.0,34.6897,34.7476,34.6731,34.6814,44893.0
2021-11-22 15:15:00,41.92,41.92,41.8,41.82,89490.0,34.6897,34.6897,34.5904,34.6069,89490.0
2021-11-22 15:20:00,41.83,41.9,41.82,41.9,61805.0,34.6152,34.6731,34.6069,34.6731,61805.0
2021-11-22 15:25:00,41.9,41.91,41.81,41.81,52592.0,34.6731,34.6814,34.5987,34.5987,52592.0
2021-11-22 15:30:00,41.81,41.85,41.78,41.83,118271.0,34.5987,34.6318,34.5738,34.6152,118271.0
2021-11-22 15:35:00,41.83,41.86,41.52,41.52,116932.0,34.6152,34.64,34.3587,34.3587,116932.0
2021-11-22 15:40:00,41.53,41.59,41.45,41.46,99299.0,34.367,34.4166,34.3008,34.309,99299.0
2021-11-22 15:45:00,41.45,41.47,41.36,41.37,183842.0,34.3008,34.3173,34.2263,34.2346,183842.0
2021-11-22 15:50:00,41.36,41.41,41.18,41.2,167789.0,34.2263,34.2677,34.0773,34.0939,167789.0
2021-11-22 15:55:00,41.19,41.22,41.13,41.13,349071.0,34.0856,34.1104,34.0359,34.0359,349071.0
2021-11-23 09:30:00,42.22,43.19,42.22,43.18,456858.0,34.9379,35.7406,34.9379,35.7324,456858.0
2021-11-23 09:35:00,43.18,43.39,42.81,43.35,391812.0,35.7324,35.9061,35.4262,35.873,391812.0
2021-11-23 09:40:00,43.39,43.49,43.16,43.38,301404.0,35.9061,35.9889,35.7158,35.8979,301404.0
2021-11-23 09:45:00,43.39,43.6,43.26,43.29,243917.0,35.9061,36.0799,35.7986,35.8234,243917.0
2021-11-23 09:50:00,43.28,43.34,43.04,43.2,147290.0,35.8151,35.8648,35.6165,35.7489,147290.0
2021-11-23 09:55:00,43.22,43.36,43.07,43.1,153237.0,35.7655,35.8813,35.6413,35.6662,153237.0
2021-11-23 10:00:00,43.11,43.21,42.92,43.08,237101.0,35.6744,35.7572,35.5172,35.6496,237101.0
2021-11-23 10:05:00,43.08,43.19,42.98,43.15,141069.0,35.6496,35.7406,35.5669,35.7075,141069.0
2021-11-23 10:10:00,43.15,43.24,42.93,43.07,156364.0,35.7075,35.782,35.5255,35.6413,156364.0
2021-11-23 10:15:00,43.07,43.24,42.98,43.15,173357.0,35.6413,35.782,35.5669,35.7075,173357.0
2021-11-23 10:20:00,43.18,43.37,43.12,43.24,130592.0,35.7324,35.8896,35.6827,35.782,130592.0
2021-11-23 10:25:00,43.23,43.38,43.02,43.06,125621.0,35.7737,35.8979,35.6,35.6331,125621.0
2021-11-23 10:30:00,43.07,43.12,42.83,42.92,166670.0,35.6413,35.6827,35.4427,35.5172,166670.0
2021-11-23 10:35:00,42.93,43.11,42.72,42.82,131528.0,35.5255,35.6744,35.3517,35.4345,131528.0
2021-11-23 10:40:00,42.82,43.03,42.79,42.8,65178.0,35.4345,35.6082,35.4096,35.4179,65178.0
2021-11-23 10:45:00,42.78,42.88,42.73,42.84,65638.0,35.4014,35.4841,35.36,35.451,65638.0
2021-11-23 10:50:00,42.84,42.91,42.73,42.78,86261.0,35.451,35.5089,35.36,35.4014,86261.0
2021-11-23 10:55:00,42.76,42.78,42.46,42.48,105420.0,35.3848,35.4014,35.1366,35.1531,105420.0
2021-11-23 11:00:00,42.48,42.55,42.39,42.52,88569.0,35.1531,35.211,35.0786,35.1862,88569.0
2021-11-23 11:05:00,42.52,42.7,42.43,42.69,89608.0,35.1862,35.3352,35.1117,35.3269,89608.0
2021-11-23 11:10:00,42.75,42.85,42.69,42.75,100282.0,35.3765,35.4593,35.3269,35.3765,100282.0
2021-11-23 11:15:00,42.73,42.89,42.72,42.74,70889.0,35.36,35.4924,35.3517,35.3683,70889.0
2021-11-23 11:20:00,42.73,42.81,42.66,42.77,94075.0,35.36,35.4262,35.3021,35.3931,94075.0
2021-11-23 11:25:00,42.77,42.83,42.74,42.78,54669.0,35.3931,35.4427,35.3683,35.4014,54669.0
2021-11-23 11:30:00,42.77,42.92,42.74,42.8,110278.0,35.3931,35.5172,35.3683,35.4179,110278.0
2021-11-23 11:35:00,42.8,43.15,42.79,43.12,100683.0,35.4179,35.7075,35.4096,35.6827,100683.0
2021-11-23 11:40:00,43.1,43.28,43.08,43.14,129929.0,35.6662,35.8151,35.6496,35.6993,129929.0
2021-11-23 11:45:00,43.13,43.32,43.1,43.27,117408.0,35.691,35.8482,35.6662,35.8068,117408.0
2021-11-23 11:50:00,43.28,43.35,43.22,43.29,50586.0,35.8151,35.873,35.7655,35.8234,50586.0
2021-11-23 11:55:00,43.29,43.35,43.22,43.32,75070.0,35.8234,35.873,35.7655,35.8482,75070.0
2021-11-23 12:00:00,43.31,43.31,43.12,43.17,42659.0,35.8399,35.8399,35.6827,35.7241,42659.0
2021-11-23 12:05:00,43.17,43.24,43.08,43.2,71599.0,35.7241,35.782,35.6496,35.7489,71599.0
2021-11-23 12:10:00,43.21,43.23,43.06,43.07,125144.0,35.7572,35.7737,35.6331,35.6413,125144.0
2021-11-23 12:15:00,43.07,43.22,43.07,43.14,102979.0,35.6413,35.7655,35.6413,35.6993,102979.0
2021-11-23 12:20:00,43.15,43.34,43.13,43.34,69288.0,35.7075,35.8648,35.691,35.8648,69288.0
2021-11-23 12:25:00,43.34,43.62,43.34,43.55,311119.0,35.8648,36.0965,35.8648,36.0386,311119.0
2021-11-23 12:30:00,43.56,43.69,43.53,43.58,63472.0,36.0468,36.1544,36.022,36.0634,63472.0
2021-11-23 12:35:00,43.57,43.66,43.54,43.61,57648.0,36.0551,36.1296,36.0303,36.0882,57648.0
2021-11-23 12:40:00,43.62,43.64,43.48,43.59,99766.0,36.0965,36.113,35.9806,36.0717,99766.0
2021-11-23 12:45:00,43.59,43.6,43.49,43.51,55071.0,36.0717,36.0799,35.9889,36.0054,55071.0
2021-11-23 12:50:00,43.5,43.52,43.41,43.44,53022.0,35.9972,36.0137,35.9227,35.9475,53022.0
2021-11-23 12:55:00,43.44,43.45,43.35,43.44,61042.0,35.9475,35.9558,35.873,35.9475,61042.0
2021-11-23 13:00:00,43.44,43.49,43.34,43.38,83189.0,35.9475,35.9889,35.8648,35.8979,83189.0
2021-11-23 13:05:00,43.38,43.52,43.28,43.29,118458.0,35.8979,36.0137,35.8151,35.8234,118458.0
2021-11-23 13:10:00,43.28,43.35,43.2,43.28,139841.0,35.8151,35.873,35.7489,35.8151,139841.0
2021-11-23 13:15:00,43.28,43.3,43.01,43.01,445864.0,35.8151,35.8317,35.5917,35.5917,445864.0
2021-11-23 13:20:00,43.02,43.32,43.01,43.3,64986.0,35.6,35.8482,35.5917,35.8317,64986.0
2021-11-23 13:25:00,43.29,43.39,43.23,43.25,74104.0,35.8234,35.9061,35.7737,35.7903,74104.0
2021-11-23 13:30:00,43.26,43.34,43.24,43.31,43975.0,35.7986,35.8648,35.782,35.8399,43975.0
2021-11-23 13:35:00,43.31,43.43,43.29,43.36,101793.0,35.8399,35.9392,35.8234,35.8813,101793.0
2021-11-23 13:40:00,43.35,43.38,43.26,43.26,43082.0,35.873,35.8979,35.7986,35.7986,43082.0
2021-11-23 13:45:00,43.27,43.46,43.25,43.39,82273.0,35.8068,35.9641,35.7903,35.9061,82273.0
2021-11-23 13:50:00,43.39,43.53,43.38,43.5,96645.0,35.9061,36.022,35.8979,35.9972,96645.0
2021-11-23 13:55:00,43.5,43.5,43.39,43.48,50652.0,35.9972,35.9972,35.9061,35.9806,50652.0
2021-11-23 14:00:00,43.47,43.48,43.38,43.41,62207.0,35.9723,35.9806,35.8979,35.9227,62207.0
2021-11-23 14:05:00,43.42,43.47,43.38,43.47,52199.0,35.931,35.9723,35.8979,35.9723,52199.0
2021-11-23 14:10:00,43.47,43.55,43.47,43.49,62001.0,35.9723,36.0386,35.9723,35.9889,62001.0
2021-11-23 14:15:00,43.49,43.51,43.39,43.41,52526.0,35.9889,36.0054,35.9061,35.9227,52526.0
2021-11-23 14:20:00,43.41,43.5,43.4,43.5,71407.0,35.9227,35.9972,35.9144,35.9972,71407.0
2021-11-23 14:25:00,43.5,43.53,43.34,43.34,46659.0,35.9972,36.022,35.8648,35.8648,46659.0
2021-11-23 14:30:00,43.34,43.39,43.09,43.16,109600.0,35.8648,35.9061,35.6579,35.7158,109600.0
2021-11-23 14:35:00,43.16,43.26,43.14,43.15,42568.0,35.7158,35.7986,35.6993,35.7075,42568.0
2021-11-23 14:40:00,43.15,43.23,43.12,43.18,73044.0,35.7075,35.7737,35.6827,35.7324,73044.0
2021-11-23 14:45:00,43.18,43.28,43.16,43.28,61655.0,35.7324,35.8151,35.7158,35.8151,61655.0
2021-11-23 14:50:00,43.29,43.34,43.16,43.32,53334.0,35.8234,35.8648,35.7158,35.8482,53334.0
2021-11-23 14:55:00,43.32,43.35,43.24,43.33,64266.0,35.8482,35.873,35.782,35.8565,64266.0
2021-11-23 15:00:00,43.32,43.33,43.25,43.33,56840.0,35.8482,35.8565,35.7903,35.8565,56840.0
2021-11-23 15:05:00,43.33,43.37,43.28,43.31,128700.0,35.8565,35.8896,35.8151,35.8399,128700.0
2021-11-23 15:10:00,43.31,43.33,43.2,43.25,140687.0,35.8399,35.8565,35.7489,35.7903,140687.0
2021-11-23 15:15:00,43.25,43.26,43.08,43.11,94623.0,35.7903,35.7986,35.6496,35.6744,94623.0
2021-11-23 15:20:00,43.12,43.23,43.1,43.19,77865.0,35.6827,35.7737,35.6662,35.7406,77865.0
2021-11-23 15:25:00,43.18,43.26,43.16,43.23,76775.0,35.7324,35.7986,35.7158,35.7737,76775.0
2021-11-23 15:30:00,43.23,43.28,43.1,43.1,123892.0,35.7737,35.8151,35.6662,35.6662,123892.0
2021-11-23 15:35:00,43.1,43.25,43.07,43.19,114202.0,35.6662,35.7903,35.6413,35.7406,114202.0
2021-11-23 15:40:00,43.2,43.28,43.19,43.23,90992.0,35.7489,35.8151,35.7406,35.7737,90992.0
2021-11-23 15:45:00,43.24,43.27,43.17,43.23,123755.0,35.782,35.8068,35.7241,35.7737,123755.0
2021-11-23 15:50:00,43.23,43.36,43.22,43.33,229873.0,35.7737,35.8813,35.7655,35.8565,229873.0
2021-11-23 15:55:00,43.33,43.45,43.3,43.44,335657.0,35.8565,35.9558,35.8317,35.9475,335657.0
2021-11-24 09:30:00,43.16,43.96,43.1,43.77,391445.0,35.7158,36.3778,35.6662,36.2206,391445.0
2021-11-24 09:35:00,43.78,43.97,43.77,43.88,176140.0,36.2289,36.3861,36.2206,36.3116,176140.0
2021-11-24 09:40:00,43.88,44.32,43.76,44.32,260865.0,36.3116,36.6757,36.2123,36.6757,260865.0
2021-11-24 09:45:00,44.33,44.4,44.18,44.21,206656.0,36.684,36.7419,36.5599,36.5847,206656.0
2021-11-24 09:50:00,44.22,44.54,44.15,44.45,234126.0,36.593,36.8578,36.5351,36.7833,234126.0
2021-11-24 09:55:00,44.45,44.74,44.43,44.65,144910.0,36.7833,37.0233,36.7668,36.9488,144910.0
2021-11-24 10:00:00,44.64,44.85,44.63,44.78,239274.0,36.9405,37.1143,36.9323,37.0564,239274.0
2021-11-24 10:05:00,44.77,45.05,44.76,44.84,439121.0,37.0481,37.2798,37.0399,37.1061,439121.0
2021-11-24 10:10:00,44.85,45.21,44.84,45.21,289282.0,37.1143,37.4122,37.1061,37.4122,289282.0
2021-11-24 10:15:00,45.21,45.43,45.07,45.1,199785.0,37.4122,37.5943,37.2964,37.3212,199785.0
2021-11-24 10:20:00,45.1,45.28,45.01,45.05,426150.0,37.3212,37.4702,37.2467,37.2798,426150.0
2021-11-24 10:25:00,45.04,45.15,44.96,44.99,99856.0,37.2716,37.3626,37.2054,37.2302,99856.0
2021-11-24 10:30:00,44.97,45.21,44.86,45.08,108331.0,37.2136,37.4122,37.1226,37.3047,108331.0
2021-11-24 10:35:00,45.1,45.19,45.01,45.12,60320.0,37.3212,37.3957,37.2467,37.3378,60320.0
2021-11-24 10:40:00,45.11,45.12,44.97,45.03,147283.0,37.3295,37.3378,37.2136,37.2633,147283.0
2021-11-24 10:45:00,45.03,45.17,45.0,45.12,166370.0,37.2633,37.3791,37.2385,37.3378,166370.0
2021-11-24 10:50:00,45.13,45.21,45.1,45.14,88145.0,37.346,37.4122,37.3212,37.3543,88145.0
2021-11-24 10:55:00,45.13,45.25,45.1,45.2,110126.0,37.346,37.4453,37.3212,37.404,110126.0
2021-11-24 11:00:00,45.19,45.42,45.17,45.4,123508.0,37.3957,37.586,37.3791,37.5695,123508.0
2021-11-24 11:05:00,45.39,45.56,45.39,45.45,176552.0,37.5612,37.7019,37.5612,37.6108,176552.0
2021-11-24 11:10:00,45.46,45.5,45.17,45.23,140486.0,37.6191,37.6522,37.3791,37.4288,140486.0
2021-11-24 11:15:00,45.22,45.3,45.17,45.28,86035.0,37.4205,37.4867,37.3791,37.4702,86035.0
2021-11-24 11:20:00,45.29,45.35,45.21,45.34,83869.0,37.4784,37.5281,37.4122,37.5198,83869.0
2021-11-24 11:25:00,45.33,45.34,45.24,45.27,110574.0,37.5115,37.5198,37.4371,37.4619,110574.0
2021-11-24 11:30:00,45.26,45.26,45.09,45.16,76524.0,37.4536,37.4536,37.3129,37.3709,76524.0
2021-11-24 11:35:00,45.17,45.19,44.99,45.11,217460.0,37.3791,37.3957,37.2302,37.3295,217460.0
2021-11-24 11:40:00,45.12,45.12,45.02,45.08,79618.0,37.3378,37.3378,37.255,37.3047,79618.0
2021-11-24 11:45:00,45.09,45.14,45.05,45.1,153600.0,37.3129,37.3543,37.2798,37.3212,153600.0
2021-11-24 11:50:00,45.1,45.16,44.99,45.08,120639.0,37.3212,37.3709,37.2302,37.3047,120639.0
2021-11-24 11:55:00,45.09,45.15,45.01,45.07,63682.0,37.3129,37.3626,37.2467,37.2964,63682.0
2021-11-24 12:00:00,45.07,45.12,45.01,45.05,97893.0,37.2964,37.3378,37.2467,37.2798,97893.0
2021-11-24 12:05:00,45.05,45.05,44.84,44.84,84401.0,37.2798,37.2798,37.1061,37.1061,84401.0
2021-11-24 12:10:00,44.84,44.94,44.71,44.82,142910.0,37.1061,37.1888,36.9985,37.0895,142910.0
2021-11-24 12:15:00,44.82,44.83,44.71,44.78,77684.0,37.0895,37.0978,36.9985,37.0564,77684.0
2021-11-24 12:20:00,44.78,44.89,44.74,44.89,67955.0,37.0564,37.1474,37.0233,37.1474,67955.0
2021-11-24 12:25:00,44.89,44.94,44.83,44.94,48162.0,37.1474,37.1888,37.0978,37.1888,48162.0
2021-11-24 12:30:00,44.94,45.05,44.87,45.05,74973.0,37.1888,37.2798,37.1309,37.2798,74973.0
2021-11-24 12:35:00,45.05,45.08,44.98,45.0,101944.0,37.2798,37.3047,37.2219,37.2385,101944.0
2021-11-24 12:40:00,44.99,45.07,44.95,45.03,45775.0,37.2302,37.2964,37.1971,37.2633,45775.0
2021-11-24 12:45:00,45.03,45.07,45.0,45.01,52037.0,37.2633,37.2964,37.2385,37.2467,52037.0
2021-11-24 12:50:00,45.02,45.11,45.0,45.1,34563.0,37.255,37.3295,37.2385,37.3212,34563.0
2021-11-24 12:55:00,45.09,45.12,45.02,45.05,51433.0,37.3129,37.3378,37.255,37.2798,51433.0
2021-11-24 13:00:00,45.05,45.11,45.02,45.08,94931.0,37.2798,37.3295,37.255,37.3047,94931.0
2021-11-24 13:05:00,45.08,45.11,45.02,45.07,51294.0,37.3047,37.3295,37.255,37.2964,51294.0
2021-11-24 13:10:00,45.07,45.16,45.06,45.14,60829.0,37.2964,37.3709,37.2881,37.3543,60829.0
2021-11-24 13:15:00,45.15,45.26,45.1,45.16,170167.0,37.3626,37.4536,37.3212,37.3709,170167.0
2021-11-24 13:20:00,45.16,45.19,45.09,45.12,73824.0,37.3709,37.3957,37.3129,37.3378,73824.0
2021-11-24 13:25:00,45.11,45.14,45.06,45.13,63781.0,37.3295,37.3543,37.2881,37.346,63781.0
2021-11-24 13:30:00,45.13,45.21,45.12,45.18,42458.0,37.346,37.4122,37.3378,37.3874,42458.0
2021-11-24 13:35:00,45.18,45.19,45.04,45.07,151804.0,37.3874,37.3957,37.2716,37.2964,151804.0
2021-11-24 13:40:00,45.06,45.11,45.06,45.1,91886.0,37.2881,37.3295,37.2881,37.3212,91886.0
2021-11-24 13:45:00,45.1,45.1,44.98,45.04,53502.0,37.3212,37.3212,37.2219,37.2716,53502.0
2021-11-24 13:50:00,45.04,45.12,45.04,45.11,43151.0,37.2716,37.3378,37.2716,37.3295,43151.0
2021-11-24 13:55:00,45.11,45.15,45.08,45.1,43450.0,37.3295,37.3626,37.3047,37.3212,43450.0
2021-11-24 14:00:00,45.1,45.17,45.04,45.07,103788.0,37.3212,37.3791,37.2716,37.2964,103788.0
2021-11-24 14:05:00,45.08,45.12,44.97,45.0,80333.0,37.3047,37.3378,37.2136,37.2385,80333.0
2021-11-24 14:10:00,45.0,45.04,44.93,44.94,52251.0,37.2385,37.2716,37.1805,37.1888,52251.0
2021-11-24 14:15:00,44.94,44.99,44.86,44.95,125381.0,37.1888,37.2302,37.1226,37.1971,125381.0
2021-11-24 14:20:00,44.95,44.99,44.88,44.96,41321.0,37.1971,37.2302,37.1392,37.2054,41321.0
2021-11-24 14:25:00,44.96,44.98,44.89,44.9,57587.0,37.2054,37.2219,37.1474,37.1557,57587.0
2021-11-24 14:30:00,44.89,44.94,44.86,44.9,44980.0,37.1474,37.1888,37.1226,37.1557,44980.0
2021-11-24 14:35:00,44.89,44.96,44.88,44.94,36529.0,37.1474,37.2054,37.1392,37.1888,36529.0
2021-11-24 14:40:00,44.94,44.98,44.92,44.97,39351.0,37.1888,37.2219,37.1723,37.2136,39351.0
2021-11-24 14:45:00,44.97,45.06,44.96,44.98,55501.0,37.2136,37.2881,37.2054,37.2219,55501.0
2021-11-24 14:50:00,44.97,45.0,44.93,44.94,47829.0,37.2136,37.2385,37.1805,37.1888,47829.0
2021-11-24 14:55:00,44.94,44.98,44.88,44.91,60501.0,37.1888,37.2219,37.1392,37.164,60501.0
2021-11-24 15:00:00,44.91,44.97,44.9,44.96,71926.0,37.164,37.2136,37.1557,37.2054,71926.0
2021-11-24 15:05:00,44.95,44.96,44.88,44.95,104724.0,37.1971,37.2054,37.1392,37.1971,104724.0
2021-11-24 15:10:00,44.95,44.96,44.87,44.96,49970.0,37.1971,37.2054,37.1309,37.2054,49970.0
2021-11-24 15:15:00,44.96,45.06,44.94,45.05,57732.0,37.2054,37.2881,37.1888,37.2798,57732.0
2021-11-24 15:20:00,45.05,45.16,45.05,45.16,85565.0,37.2798,37.3709,37.2798,37.3709,85565.0
2021-11-24 15:25:00,45.16,45.18,45.1,45.11,67357.0,37.3709,37.3874,37.3212,37.3295,67357.0
2021-11-24 15:30:00,45.1,45.19,45.09,45.19,123553.0,37.3212,37.3957,37.3129,37.3957,123553.0
2021-11-24 15:35:00,45.19,45.2,45.13,45.17,138472.0,37.3957,37.404,37.346,37.3791,138472.0
2021-11-24 15:40:00,45.17,45.24,45.13,45.22,141190.0,37.3791,37.4371,37.346,37.4205,141190.0
2021-11-24 15:45:00,45.22,45.23,45.01,45.04,168793.0,37.4205,37.4288,37.2467,37.2716,168793.0
2021-11-24 15:50:00,45.04,45.09,45.01,45.08,266706.0,37.2716,37.3129,37.2467,37.3047,266706.0
2021-11-24 15:55:00,45.09,45.12,45.05,45.09,408252.0,37.3129,37.3378,37.2798,37.3129,408252.0
2021-11-26 09:30:00,42.01,42.05,40.78,40.94,1235467.0,34.7642,34.7973,33.7463,33.8787,1235467.0
2021-11-26 09:35:00,40.95,41.41,40.95,41.05,410461.0,33.887,34.2677,33.887,33.9697,410461.0
2021-11-26 09:40:00,41.06,41.06,40.59,40.65,435608.0,33.978,33.978,33.5891,33.6387,435608.0
2021-11-26 09:45:00,40.58,40.86,40.56,40.7,352093.0,33.5808,33.8125,33.5643,33.6801,352093.0
2021-11-26 09:50:00,40.7,40.77,40.5,40.56,314802.0,33.6801,33.738,33.5146,33.5643,314802.0
2021-11-26 09:55:00,40.57,40.87,40.51,40.86,277707.0,33.5725,33.8208,33.5229,33.8125,277707.0
2021-11-26 10:00:00,40.88,40.88,40.35,40.38,380748.0,33.8291,33.8291,33.3905,33.4153,380748.0
2021-11-26 10:05:00,40.38,40.51,40.21,40.21,409853.0,33.4153,33.5229,33.2746,33.2746,409853.0
2021-11-26 10:10:00,40.22,40.31,40.03,40.05,437395.0,33.2829,33.3574,33.1257,33.1422,437395.0
2021-11-26 10:15:00,40.04,40.17,39.92,39.98,429580.0,33.134,33.2415,33.0346,33.0843,429580.0
2021-11-26 10:20:00,39.99,40.1,39.95,40.01,428546.0,33.0926,33.1836,33.0595,33.1091,428546.0
2021-11-26 10:25:00,40.01,40.14,39.91,40.13,306490.0,33.1091,33.2167,33.0264,33.2084,306490.0
2021-11-26 10:30:00,40.13,40.25,40.0,40.1,320678.0,33.2084,33.3077,33.1009,33.1836,320678.0
2021-11-26 10:35:00,40.1,40.37,40.01,40.31,270587.0,33.1836,33.407,33.1091,33.3574,270587.0
2021-11-26 10:40:00,40.32,40.57,40.28,40.43,220692.0,33.3657,33.5725,33.3326,33.4567,220692.0
2021-11-26 10:45:00,40.42,40.65,40.25,40.65,228843.0,33.4484,33.6387,33.3077,33.6387,228843.0
2021-11-26 10:50:00,40.64,40.72,40.51,40.71,226268.0,33.6305,33.6967,33.5229,33.6884,226268.0
2021-11-26 10:55:00,40.72,40.73,40.61,40.73,215754.0,33.6967,33.7049,33.6056,33.7049,215754.0
2021-11-26 11:00:00,40.73,40.81,40.68,40.76,222916.0,33.7049,33.7711,33.6636,33.7298,222916.0
2021-11-26 11:05:00,40.75,40.84,40.49,40.72,248439.0,33.7215,33.796,33.5063,33.6967,248439.0
2021-11-26 11:10:00,40.72,41.03,40.71,41.02,288514.0,33.6967,33.9532,33.6884,33.9449,288514.0
2021-11-26 11:15:00,41.03,41.08,40.88,40.88,357499.0,33.9532,33.9946,33.8291,33.8291,357499.0
2021-11-26 11:20:00,40.89,41.04,40.8,41.03,302912.0,33.8373,33.9615,33.7629,33.9532,302912.0
2021-11-26 11:25:00,41.03,41.17,41.01,41.08,253777.0,33.9532,34.0691,33.9366,33.9946,253777.0
2021-11-26 11:30:00,41.08,41.08,40.83,40.9,219936.0,33.9946,33.9946,33.7877,33.8456,219936.0
2021-11-26 11:35:00,40.91,41.07,40.89,41.03,182805.0,33.8539,33.9863,33.8373,33.9532,182805.0
2021-11-26 11:40:00,41.03,41.03,40.74,40.89,212666.0,33.9532,33.9532,33.7132,33.8373,212666.0
2021-11-26 11:45:00,40.89,40.89,40.73,40.8,148407.0,33.8373,33.8373,33.7049,33.7629,148407.0
2021-11-26 11:50:00,40.8,40.86,40.52,40.52,243694.0,33.7629,33.8125,33.5312,33.5312,243694.0
2021-11-26 11:55:00,40.53,40.84,40.53,40.75,145806.0,33.5394,33.796,33.5394,33.7215,145806.0
2021-11-26 12:00:00,40.74,40.95,40.69,40.91,168305.0,33.7132,33.887,33.6718,33.8539,168305.0
2021-11-26 12:05:00,40.91,41.13,40.81,41.13,202236.0,33.8539,34.0359,33.7711,34.0359,202236.0
2021-11-26 12:10:00,41.13,41.52,41.12,41.46,339945.0,34.0359,34.3587,34.0277,34.309,339945.0
2021-11-26 12:15:00,41.47,41.7,41.42,41.58,349487.0,34.3173,34.5076,34.2759,34.4083,349487.0
2021-11-26 12:20:00,41.59,41.7,41.54,41.7,258189.0,34.4166,34.5076,34.3752,34.5076,258189.0
2021-11-26 12:25:00,41.69,41.93,41.69,41.93,302340.0,34.4994,34.698,34.4994,34.698,302340.0
2021-11-26 12:30:00,41.93,42.22,41.83,42.21,273685.0,34.698,34.9379,34.6152,34.9297,273685.0
2021-11-26 12:35:00,42.21,42.36,42.12,42.29,313979.0,34.9297,35.0538,34.8552,34.9959,313979.0
2021-11-26 12:40:00,42.3,42.65,42.26,42.64,382432.0,35.0041,35.2938,34.971,35.2855,382432.0
2021-11-26 12:45:00,42.63,42.63,42.33,42.52,263438.0,35.2772,35.2772,35.029,35.1862,263438.0
2021-11-26 12:50:00,42.52,42.67,42.42,42.64,456663.0,35.1862,35.3103,35.1035,35.2855,456663.0
2021-11-26 12:55:00,42.65,42.86,42.64,42.7,630265.0,35.2938,35.4676,35.2855,35.3352,630265.0
2021-11-29 09:30:00,44.03,45.04,44.0,44.51,577112.0,36.4358,37.2716,36.4109,36.833,577112.0
2021-11-29 09:35:00,44.5,44.55,44.14,44.44,251145.0,36.8247,36.8661,36.5268,36.775,251145.0
2021-11-29 09:40:00,44.46,44.6,44.35,44.4,179555.0,36.7916,36.9074,36.7006,36.7419,179555.0
2021-11-29 09:45:00,44.4,44.48,44.02,44.07,160560.0,36.7419,36.8081,36.4275,36.4689,160560.0
2021-11-29 09:50:00,44.06,44.06,43.83,43.91,190950.0,36.4606,36.4606,36.2703,36.3365,190950.0
2021-11-29 09:55:00,43.9,44.24,43.76,43.89,112707.0,36.3282,36.6095,36.2123,36.3199,112707.0
2021-11-29 10:00:00,43.88,44.04,43.71,43.75,93413.0,36.3116,36.444,36.171,36.2041,93413.0
2021-11-29 10:05:00,43.75,43.94,43.72,43.85,101421.0,36.2041,36.3613,36.1792,36.2868,101421.0
2021-11-29 10:10:00,43.84,44.06,43.69,43.71,106914.0,36.2785,36.4606,36.1544,36.171,106914.0
2021-11-29 10:15:00,43.71,43.94,43.63,43.93,91510.0,36.171,36.3613,36.1048,36.353,91510.0
2021-11-29 10:20:00,43.93,44.08,43.93,43.95,95921.0,36.353,36.4771,36.353,36.3696,95921.0
2021-11-29 10:25:00,43.94,43.95,43.74,43.83,74519.0,36.3613,36.3696,36.1958,36.2703,74519.0
2021-11-29 10:30:00,43.84,43.84,43.65,43.76,112677.0,36.2785,36.2785,36.1213,36.2123,112677.0
2021-11-29 10:35:00,43.76,43.85,43.61,43.61,60910.0,36.2123,36.2868,36.0882,36.0882,60910.0
2021-11-29 10:40:00,43.59,43.67,43.5,43.63,107078.0,36.0717,36.1379,35.9972,36.1048,107078.0
2021-11-29 10:45:00,43.63,43.7,43.5,43.5,110832.0,36.1048,36.1627,35.9972,35.9972,110832.0
2021-11-29 10:50:00,43.5,43.74,43.36,43.46,168229.0,35.9972,36.1958,35.8813,35.9641,168229.0
2021-11-29 10:55:00,43.46,43.79,43.46,43.74,113340.0,35.9641,36.2372,35.9641,36.1958,113340.0
2021-11-29 11:00:00,43.73,43.8,43.58,43.64,109990.0,36.1875,36.2454,36.0634,36.113,109990.0
2021-11-29 11:05:00,43.63,43.7,43.55,43.6,101623.0,36.1048,36.1627,36.0386,36.0799,101623.0
2021-11-29 11:10:00,43.58,43.67,43.53,43.54,77356.0,36.0634,36.1379,36.022,36.0303,77356.0
2021-11-29 11:15:00,43.54,43.66,43.5,43.52,64200.0,36.0303,36.1296,35.9972,36.0137,64200.0
2021-11-29 11:20:00,43.52,43.6,43.48,43.48,73972.0,36.0137,36.0799,35.9806,35.9806,73972.0
2021-11-29 11:25:00,43.48,43.54,43.35,43.41,145993.0,35.9806,36.0303,35.873,35.9227,145993.0
2021-11-29 11:30:00,43.41,43.42,43.2,43.21,125509.0,35.9227,35.931,35.7489,35.7572,125509.0
2021-11-29 11:35:00,43.22,43.38,43.15,43.36,149357.0,35.7655,35.8979,35.7075,35.8813,149357.0
2021-11-29 11:40:00,43.34,43.43,43.29,43.42,45269.0,35.8648,35.9392,35.8234,35.931,45269.0
2021-11-29 11:45:00,43.41,43.71,43.36,43.71,60012.0,35.9227,36.171,35.8813,36.171,60012.0
2021-11-29 11:50:00,43.69,43.76,43.58,43.71,83634.0,36.1544,36.2123,36.0634,36.171,83634.0
2021-11-29 11:55:00,43.72,43.85,43.66,43.85,35640.0,36.1792,36.2868,36.1296,36.2868,35640.0
2021-11-29 12:00:00,43.85,43.96,43.83,43.93,75003.0,36.2868,36.3778,36.2703,36.353,75003.0
2021-11-29 12:05:00,43.93,44.13,43.92,44.06,100491.0,36.353,36.5185,36.3447,36.4606,100491.0
2021-11-29 12:10:00,44.06,44.17,44.01,44.12,121421.0,36.4606,36.5516,36.4192,36.5102,121421.0
2021-11-29 12:15:00,44.12,44.14,44.08,44.12,76102.0,36.5102,36.5268,36.4771,36.5102,76102.0
2021-11-29 12:20:00,44.12,44.27,44.11,44.23,108471.0,36.5102,36.6344,36.502,36.6013,108471.0
2021-11-29 12:25:00,44.23,44.31,44.2,44.22,96660.0,36.6013,36.6675,36.5764,36.593,96660.0
2021-11-29 12:30:00,44.22,44.34,44.2,44.3,57577.0,36.593,36.6923,36.5764,36.6592,57577.0
2021-11-29 12:35:00,44.29,44.45,44.18,44.42,62263.0,36.6509,36.7833,36.5599,36.7585,62263.0
2021-11-29 12:40:00,44.41,44.48,44.38,44.47,72161.0,36.7502,36.8081,36.7254,36.7999,72161.0
2021-11-29 12:45:00,44.47,44.49,44.44,44.48,72414.0,36.7999,36.8164,36.775,36.8081,72414.0
2021-11-29 12:50:00,44.48,44.5,44.42,44.49,71116.0,36.8081,36.8247,36.7585,36.8164,71116.0
2021-11-29 12:55:00,44.5,44.54,44.35,44.36,97734.0,36.8247,36.8578,36.7006,36.7088,97734.0
2021-11-29 13:00:00,44.36,44.4,44.28,44.29,63323.0,36.7088,36.7419,36.6426,36.6509,63323.0
2021-11-29 13:05:00,44.28,44.34,44.27,44.28,123293.0,36.6426,36.6923,36.6344,36.6426,123293.0
2021-11-29 13:10:00,44.27,44.31,44.18,44.24,171352.0,36.6344,36.6675,36.5599,36.6095,171352.0
2021-11-29 13:15:00,44.24,44.27,44.18,44.19,52972.0,36.6095,36.6344,36.5599,36.5682,52972.0
2021-11-29 13:20:00,44.19,44.24,44.16,44.22,65108.0,36.5682,36.6095,36.5433,36.593,65108.0
2021-11-29 13:25:00,44.22,44.38,44.19,44.38,72967.0,36.593,36.7254,36.5682,36.7254,72967.0
2021-11-29 13:30:00,44.38,44.57,44.37,44.57,58753.0,36.7254,36.8826,36.7171,36.8826,58753.0
2021-11-29 13:35:00,44.56,44.57,44.37,44.38,36791.0,36.8743,36.8826,36.7171,36.7254,36791.0
2021-11-29 13:40:00,44.38,44.41,44.31,44.33,34743.0,36.7254,36.7502,36.6675,36.684,34743.0
2021-11-29 13:45:00,44.34,44.36,44.29,44.31,52418.0,36.6923,36.7088,36.6509,36.6675,52418.0
2021-11-29 13:50:00,44.32,44.42,44.31,44.35,52856.0,36.6757,36.7585,36.6675,36.7006,52856.0
2021-11-29 13:55:00,44.35,44.4,44.33,44.4,36977.0,36.7006,36.7419,36.684,36.7419,36977.0
2021-11-29 14:00:00,44.4,44.46,44.34,44.45,62313.0,36.7419,36.7916,36.6923,36.7833,62313.0
2021-11-29 14:05:00,44.45,44.56,44.37,44.37,78461.0,36.7833,36.8743,36.7171,36.7171,78461.0
2021-11-29 14:10:00,44.38,44.43,44.36,44.38,39043.0,36.7254,36.7668,36.7088,36.7254,39043.0
2021-11-29 14:15:00,44.38,44.39,44.34,44.35,46627.0,36.7254,36.7337,36.6923,36.7006,46627.0
2021-11-29 14:20:00,44.35,44.36,44.26,44.28,31929.0,36.7006,36.7088,36.6261,36.6426,31929.0
2021-11-29 14:25:00,44.29,44.29,44.11,44.12,106422.0,36.6509,36.6509,36.502,36.5102,106422.0
2021-11-29 14:30:00,44.12,44.15,43.98,44.03,77196.0,36.5102,36.5351,36.3944,36.4358,77196.0
2021-11-29 14:35:00,44.04,44.04,43.83,43.85,78593.0,36.444,36.444,36.2703,36.2868,78593.0
2021-11-29 14:40:00,43.84,43.96,43.83,43.94,99237.0,36.2785,36.3778,36.2703,36.3613,99237.0
2021-11-29 14:45:00,43.95,43.97,43.89,43.93,65656.0,36.3696,36.3861,36.3199,36.353,65656.0
2021-11-29 14:50:00,43.92,44.0,43.91,43.91,58873.0,36.3447,36.4109,36.3365,36.3365,58873.0
2021-11-29 14:55:00,43.91,43.92,43.86,43.91,69225.0,36.3365,36.3447,36.2951,36.3365,69225.0
2021-11-29 15:00:00,43.91,43.99,43.9,43.96,63886.0,36.3365,36.4027,36.3282,36.3778,63886.0
2021-11-29 15:05:00,43.96,44.02,43.94,44.01,96465.0,36.3778,36.4275,36.3613,36.4192,96465.0
2021-11-29 15:10:00,44.02,44.14,44.0,44.02,62598.0,36.4275,36.5268,36.4109,36.4275,62598.0
2021-11-29 15:15:00,44.02,44.1,44.02,44.04,142326.0,36.4275,36.4937,36.4275,36.444,142326.0
2021-11-29 15:20:00,44.05,44.12,44.04,44.09,51187.0,36.4523,36.5102,36.444,36.4854,51187.0
2021-11-29 15:25:00,44.09,44.15,44.08,44.1,84798.0,36.4854,36.5351,36.4771,36.4937,84798.0
2021-11-29 15:30:00,44.09,44.12,43.98,43.98,79473.0,36.4854,36.5102,36.3944,36.3944,79473.0
2021-11-29 15:35:00,43.99,44.01,43.96,43.98,77838.0,36.4027,36.4192,36.3778,36.3944,77838.0
2021-11-29 15:40:00,43.98,43.99,43.91,43.93,111683.0,36.3944,36.4027,36.3365,36.353,111683.0
2021-11-29 15:45:00,43.93,43.98,43.92,43.96,156293.0,36.353,36.3944,36.3447,36.3778,156293.0
2021-11-29 15:50:00,43.96,44.02,43.87,43.93,209822.0,36.3778,36.4275,36.3034,36.353,209822.0
2021-11-29 15:55:00,43.93,44.05,43.91,43.91,413590.0,36.353,36.4523,36.3365,36.3365,413590.0
2021-11-30 09:30:00,42.79,43.86,42.46,43.44,646922.0,35.4096,36.2951,35.1366,35.9475,646922.0
2021-11-30 09:35:00,43.42,43.56,43.1,43.15,439824.0,35.931,36.0468,35.6662,35.7075,439824.0
2021-11-30 09:40:00,43.13,43.32,42.91,43.3,259216.0,35.691,35.8482,35.5089,35.8317,259216.0
2021-11-30 09:45:00,43.3,43.4,42.7,42.73,199068.0,35.8317,35.9144,35.3352,35.36,199068.0
2021-11-30 09:50:00,42.74,43.01,42.7,42.87,130866.0,35.3683,35.5917,35.3352,35.4758,130866.0
2021-11-30 09:55:00,42.86,43.12,42.69,42.72,168918.0,35.4676,35.6827,35.3269,35.3517,168918.0
2021-11-30 10:00:00,42.71,42.77,42.51,42.63,142063.0,35.3434,35.3931,35.1779,35.2772,142063.0
2021-11-30 10:05:00,42.63,42.92,42.57,42.9,142021.0,35.2772,35.5172,35.2276,35.5007,142021.0
2021-11-30 10:10:00,42.89,43.04,42.68,42.72,381797.0,35.4924,35.6165,35.3186,35.3517,381797.0
2021-11-30 10:15:00,42.72,43.02,42.69,42.76,133306.0,35.3517,35.6,35.3269,35.3848,133306.0
2021-11-30 10:20:00,42.75,42.91,42.69,42.87,79527.0,35.3765,35.5089,35.3269,35.4758,79527.0
2021-11-30 10:25:00,42.88,42.97,42.73,42.96,78717.0,35.4841,35.5586,35.36,35.5503,78717.0
2021-11-30 10:30:00,42.96,43.19,42.93,43.07,102817.0,35.5503,35.7406,35.5255,35.6413,102817.0
2021-11-30 10:35:00,43.06,43.36,43.06,43.22,168355.0,35.6331,35.8813,35.6331,35.7655,168355.0
2021-11-30 10:40:00,43.23,43.44,43.19,43.26,161081.0,35.7737,35.9475,35.7406,35.7986,161081.0
2021-11-30 10:45:00,43.27,43.29,43.09,43.11,78443.0,35.8068,35.8234,35.6579,35.6744,78443.0
2021-11-30 10:50:00,43.1,43.4,43.02,43.04,211744.0,35.6662,35.9144,35.6,35.6165,211744.0
2021-11-30 10:55:00,43.04,43.04,42.66,42.77,307291.0,35.6165,35.6165,35.3021,35.3931,307291.0
2021-11-30 11:00:00,42.77,42.8,42.51,42.62,167481.0,35.3931,35.4179,35.1779,35.269,167481.0
2021-11-30 11:05:00,42.62,42.63,42.48,42.6,122218.0,35.269,35.2772,35.1531,35.2524,122218.0
2021-11-30 11:10:00,42.62,42.73,42.56,42.67,112078.0,35.269,35.36,35.2193,35.3103,112078.0
2021-11-30 11:15:00,42.66,42.83,42.56,42.82,91696.0,35.3021,35.4427,35.2193,35.4345,91696.0
2021-11-30 11:20:00,42.81,42.89,42.28,42.4,169637.0,35.4262,35.4924,34.9876,35.0869,169637.0
2021-11-30 11:25:00,42.4,42.59,42.31,42.5,99929.0,35.0869,35.2441,35.0124,35.1697,99929.0
2021-11-30 11:30:00,42.48,42.54,42.18,42.18,101503.0,35.1531,35.2028,34.9048,34.9048,101503.0
2021-11-30 11:35:00,42.19,42.26,42.07,42.19,132653.0,34.9131,34.971,34.8138,34.9131,132653.0
2021-11-30 11:40:00,42.18,42.21,41.92,41.95,177667.0,34.9048,34.9297,34.6897,34.7145,177667.0
2021-11-30 11:45:00,41.96,42.0,41.66,41.69,173423.0,34.7228,34.7559,34.4745,34.4994,173423.0
2021-11-30 11:50:00,41.68,41.69,41.52,41.56,133264.0,34.4911,34.4994,34.3587,34.3918,133264.0
2021-11-30 11:55:00,41.57,41.94,41.54,41.93,118116.0,34.4001,34.7062,34.3752,34.698,118116.0
2021-11-30 12:00:00,41.93,41.95,41.69,41.75,117936.0,34.698,34.7145,34.4994,34.549,117936.0
2021-11-30 12:05:00,41.74,41.8,41.54,41.71,118305.0,34.5407,34.5904,34.3752,34.5159,118305.0
2021-11-30 12:10:00,41.72,41.91,41.62,41.69,122771.0,34.5242,34.6814,34.4414,34.4994,122771.0
2021-11-30 12:15:00,41.67,42.01,41.65,42.01,105110.0,34.4828,34.7642,34.4663,34.7642,105110.0
2021-11-30 12:20:00,42.01,42.02,41.84,42.01,126590.0,34.7642,34.7724,34.6235,34.7642,126590.0
2021-11-30 12:25:00,41.99,42.05,41.95,42.0,83573.0,34.7476,34.7973,34.7145,34.7559,83573.0
2021-11-30 12:30:00,41.99,42.03,41.83,41.95,114345.0,34.7476,34.7807,34.6152,34.7145,114345.0
2021-11-30 12:35:00,41.93,42.05,41.81,41.84,49492.0,34.698,34.7973,34.5987,34.6235,49492.0
2021-11-30 12:40:00,41.84,42.14,41.79,42.07,474718.0,34.6235,34.8717,34.5821,34.8138,474718.0
2021-11-30 12:45:00,42.07,42.21,42.03,42.08,296982.0,34.8138,34.9297,34.7807,34.8221,296982.0
2021-11-30 12:50:00,42.08,42.21,42.06,42.11,145604.0,34.8221,34.9297,34.8055,34.8469,145604.0
2021-11-30 12:55:00,42.11,42.15,41.98,42.01,104816.0,34.8469,34.88,34.7393,34.7642,104816.0
2021-11-30 13:00:00,42.01,42.03,41.66,41.68,120822.0,34.7642,34.7807,34.4745,34.4911,120822.0
2021-11-30 13:05:00,41.69,41.87,41.68,41.77,86750.0,34.4994,34.6483,34.4911,34.5656,86750.0
2021-11-30 13:10:00,41.77,41.78,41.53,41.55,233290.0,34.5656,34.5738,34.367,34.3835,233290.0
2021-11-30 13:15:00,41.56,41.72,41.56,41.66,105084.0,34.3918,34.5242,34.3918,34.4745,105084.0
2021-11-30 13:20:00,41.64,41.9,41.59,41.89,91781.0,34.458,34.6731,34.4166,34.6649,91781.0
2021-11-30 13:25:00,41.87,41.87,41.69,41.71,54482.0,34.6483,34.6483,34.4994,34.5159,54482.0
2021-11-30 13:30:00,41.7,41.87,41.64,41.86,120654.0,34.5076,34.6483,34.458,34.64,120654.0
2021-11-30 13:35:00,41.86,42.02,41.85,41.97,63394.0,34.64,34.7724,34.6318,34.7311,63394.0
2021-11-30 13:40:00,41.97,42.04,41.9,42.02,69613.0,34.7311,34.789,34.6731,34.7724,69613.0
2021-11-30 13:45:00,42.02,42.07,41.94,42.01,50449.0,34.7724,34.8138,34.7062,34.7642,50449.0
2021-11-30 13:50:00,42.02,42.15,42.0,42.09,62936.0,34.7724,34.88,34.7559,34.8304,62936.0
2021-11-30 13:55:00,42.09,42.2,42.08,42.2,64408.0,34.8304,34.9214,34.8221,34.9214,64408.0
2021-11-30 14:00:00,42.19,42.27,42.09,42.21,83321.0,34.9131,34.9793,34.8304,34.9297,83321.0
2021-11-30 14:05:00,42.2,42.31,42.05,42.27,86586.0,34.9214,35.0124,34.7973,34.9793,86586.0
2021-11-30 14:10:00,42.26,42.4,42.24,42.4,97862.0,34.971,35.0869,34.9545,35.0869,97862.0
2021-11-30 14:15:00,42.4,42.45,42.3,42.37,79475.0,35.0869,35.1283,35.0041,35.0621,79475.0
2021-11-30 14:20:00,42.38,42.43,42.31,42.34,61483.0,35.0704,35.1117,35.0124,35.0372,61483.0
2021-11-30 14:25:00,42.34,42.47,42.3,42.31,81110.0,35.0372,35.1448,35.0041,35.0124,81110.0
2021-11-30 14:30:00,42.31,42.42,42.3,42.32,54027.0,35.0124,35.1035,35.0041,35.0207,54027.0
2021-11-30 14:35:00,42.32,42.33,42.28,42.29,45979.0,35.0207,35.029,34.9876,34.9959,45979.0
2021-11-30 14:40:00,42.3,42.33,42.19,42.2,57264.0,35.0041,35.029,34.9131,34.9214,57264.0
2021-11-30 14:45:00,42.19,42.24,42.11,42.12,80535.0,34.9131,34.9545,34.8469,34.8552,80535.0
2021-11-30 14:50:00,42.11,42.13,42.0,42.02,156482.0,34.8469,34.8635,34.7559,34.7724,156482.0
2021-11-30 14:55:00,42.02,42.33,41.98,42.33,106813.0,34.7724,35.029,34.7393,35.029,106813.0
2021-11-30 15:00:00,42.33,42.4,42.22,42.38,133564.0,35.029,35.0869,34.9379,35.0704,133564.0
2021-11-30 15:05:00,42.39,42.54,42.37,42.38,141569.0,35.0786,35.2028,35.0621,35.0704,141569.0
2021-11-30 15:10:00,42.38,42.52,42.35,42.38,119710.0,35.0704,35.1862,35.0455,35.0704,119710.0
2021-11-30 15:15:00,42.39,42.45,42.37,42.4,113014.0,35.0786,35.1283,35.0621,35.0869,113014.0
2021-11-30 15:20:00,42.39,42.44,42.28,42.28,132023.0,35.0786,35.12,34.9876,34.9876,132023.0
2021-11-30 15:25:00,42.27,42.27,42.14,42.17,125707.0,34.9793,34.9793,34.8717,34.8966,125707.0
2021-11-30 15:30:00,42.16,42.4,42.15,42.37,195047.0,34.8883,35.0869,34.88,35.0621,195047.0
2021-11-30 15:35:00,42.37,42.38,42.25,42.27,214898.0,35.0621,35.0704,34.9628,34.9793,214898.0
2021-11-30 15:40:00,42.27,42.43,42.27,42.43,177101.0,34.9793,35.1117,34.9793,35.1117,177101.0
2021-11-30 15:45:00,42.43,42.54,42.26,42.27,274592.0,35.1117,35.2028,34.971,34.9793,274592.0
2021-11-30 15:50:00,42.28,42.38,42.05,42.06,375576.0,34.9876,35.0704,34.7973,34.8055,375576.0
2021-11-30 15:55:00,42.07,42.21,42.0,42.06,790097.0,34.8138,34.9297,34.7559,34.8055,790097.0
2021-12-01 09:30:00,43.94,43.94,43.1,43.18,478936.0,36.3613,36.3613,35.6662,35.7324,478936.0
2021-12-01 09:35:00,43.19,43.43,42.98,43.03,188543.0,35.7406,35.9392,35.5669,35.6082,188543.0
2021-12-01 09:40:00,43.02,43.16,42.87,42.97,181476.0,35.6,35.7158,35.4758,35.5586,181476.0
2021-12-01 09:45:00,42.96,43.08,42.76,42.89,146426.0,35.5503,35.6496,35.3848,35.4924,146426.0
2021-12-01 09:50:00,42.87,42.97,42.67,42.72,116634.0,35.4758,35.5586,35.3103,35.3517,116634.0
2021-12-01 09:55:00,42.73,42.86,42.64,42.83,65970.0,35.36,35.4676,35.2855,35.4427,65970.0
2021-12-01 10:00:00,42.84,42.93,42.67,42.7,98361.0,35.451,35.5255,35.3103,35.3352,98361.0
2021-12-01 10:05:00,42.71,42.82,42.63,42.75,72724.0,35.3434,35.4345,35.2772,35.3765,72724.0
2021-12-01 10:10:00,42.76,42.93,42.73,42.86,111474.0,35.3848,35.5255,35.36,35.4676,111474.0
2021-12-01 10:15:00,42.85,42.95,42.78,42.86,134058.0,35.4593,35.542,35.4014,35.4676,134058.0
2021-12-01 10:20:00,42.89,43.15,42.81,43.15,129936.0,35.4924,35.7075,35.4262,35.7075,129936.0
2021-12-01 10:25:00,43.15,43.21,43.02,43.09,121567.0,35.7075,35.7572,35.6,35.6579,121567.0
2021-12-01 10:30:00,43.07,43.13,42.8,42.83,99458.0,35.6413,35.691,35.4179,35.4427,99458.0
2021-12-01 10:35:00,42.81,43.09,42.74,42.75,90811.0,35.4262,35.6579,35.3683,35.3765,90811.0
2021-12-01 10:40:00,42.74,42.83,42.63,42.74,116573.0,35.3683,35.4427,35.2772,35.3683,116573.0
2021-12-01 10:45:00,42.74,43.0,42.68,43.0,122446.0,35.3683,35.5834,35.3186,35.5834,122446.0
2021-12-01 10:50:00,43.0,43.25,43.0,43.25,104610.0,35.5834,35.7903,35.5834,35.7903,104610.0
2021-12-01 10:55:00,43.24,43.35,43.18,43.25,116965.0,35.782,35.873,35.7324,35.7903,116965.0
2021-12-01 11:00:00,43.26,43.29,43.1,43.11,79115.0,35.7986,35.8234,35.6662,35.6744,79115.0
2021-12-01 11:05:00,43.11,43.22,43.11,43.12,56226.0,35.6744,35.7655,35.6744,35.6827,56226.0
2021-12-01 11:10:00,43.12,43.21,43.02,43.19,92097.0,35.6827,35.7572,35.6,35.7406,92097.0
2021-12-01 11:15:00,43.2,43.23,43.12,43.19,87388.0,35.7489,35.7737,35.6827,35.7406,87388.0
2021-12-01 11:20:00,43.19,43.19,42.97,43.05,132344.0,35.7406,35.7406,35.5586,35.6248,132344.0
2021-12-01 11:25:00,43.06,43.12,42.96,42.97,58978.0,35.6331,35.6827,35.5503,35.5586,58978.0
2021-12-01 11:30:00,42.96,43.06,42.93,42.96,61563.0,35.5503,35.6331,35.5255,35.5503,61563.0
2021-12-01 11:35:00,42.97,43.03,42.86,42.87,53585.0,35.5586,35.6082,35.4676,35.4758,53585.0
2021-12-01 11:40:00,42.88,42.91,42.77,42.79,68494.0,35.4841,35.5089,35.3931,35.4096,68494.0
2021-12-01 11:45:00,42.78,42.78,42.52,42.54,87077.0,35.4014,35.4014,35.1862,35.2028,87077.0
2021-12-01 11:50:00,42.52,42.56,42.41,42.42,103739.0,35.1862,35.2193,35.0952,35.1035,103739.0
2021-12-01 11:55:00,42.41,42.45,42.27,42.4,81116.0,35.0952,35.1283,34.9793,35.0869,81116.0
2021-12-01 12:00:00,42.38,42.57,42.35,42.54,71433.0,35.0704,35.2276,35.0455,35.2028,71433.0
2021-12-01 12:05:00,42.54,42.64,42.48,42.61,52702.0,35.2028,35.2855,35.1531,35.2607,52702.0
2021-12-01 12:10:00,42.6,42.7,42.56,42.7,52045.0,35.2524,35.3352,35.2193,35.3352,52045.0
2021-12-01 12:15:00,42.68,42.77,42.66,42.7,65238.0,35.3186,35.3931,35.3021,35.3352,65238.0
2021-12-01 12:20:00,42.7,42.72,42.56,42.59,67246.0,35.3352,35.3517,35.2193,35.2441,67246.0
2021-12-01 12:25:00,42.59,42.63,42.48,42.5,57605.0,35.2441,35.2772,35.1531,35.1697,57605.0
2021-12-01 12:30:00,42.51,42.71,42.51,42.67,68842.0,35.1779,35.3434,35.1779,35.3103,68842.0
2021-12-01 12:35:00,42.66,42.68,42.51,42.57,53672.0,35.3021,35.3186,35.1779,35.2276,53672.0
2021-12-01 12:40:00,42.58,42.59,42.38,42.46,125494.0,35.2359,35.2441,35.0704,35.1366,125494.0
2021-12-01 12:45:00,42.46,42.46,42.28,42.28,44360.0,35.1366,35.1366,34.9876,34.9876,44360.0
2021-12-01 12:50:00,42.28,42.28,42.03,42.04,60210.0,34.9876,34.9876,34.7807,34.789,60210.0
2021-12-01 12:55:00,42.05,42.08,41.96,42.0,107591.0,34.7973,34.8221,34.7228,34.7559,107591.0
2021-12-01 13:00:00,41.99,42.05,41.9,42.0,97296.0,34.7476,34.7973,34.6731,34.7559,97296.0
2021-12-01 13:05:00,42.01,42.05,41.77,41.77,117231.0,34.7642,34.7973,34.5656,34.5656,117231.0
2021-12-01 13:10:00,41.77,41.88,41.71,41.86,162332.0,34.5656,34.6566,34.5159,34.64,162332.0
2021-12-01 13:15:00,41.86,41.96,41.78,41.79,145277.0,34.64,34.7228,34.5738,34.5821,145277.0
2021-12-01 13:20:00,41.79,42.01,41.79,41.96,98378.0,34.5821,34.7642,34.5821,34.7228,98378.0
2021-12-01 13:25:00,41.96,42.04,41.91,42.0,56608.0,34.7228,34.789,34.6814,34.7559,56608.0
2021-12-01 13:30:00,41.99,42.06,41.88,42.01,72404.0,34.7476,34.8055,34.6566,34.7642,72404.0
2021-12-01 13:35:00,42.02,42.07,41.9,41.98,73990.0,34.7724,34.8138,34.6731,34.7393,73990.0
2021-12-01 13:40:00,41.98,41.98,41.71,41.77,70750.0,34.7393,34.7393,34.5159,34.5656,70750.0
2021-12-01 13:45:00,41.74,41.75,41.5,41.51,163932.0,34.5407,34.549,34.3421,34.3504,163932.0
2021-12-01 13:50:00,41.53,41.67,41.5,41.54,159567.0,34.367,34.4828,34.3421,34.3752,159567.0
2021-12-01 13:55:00,41.54,41.79,41.5,41.64,183043.0,34.3752,34.5821,34.3421,34.458,183043.0
2021-12-01 14:00:00,41.61,41.82,41.5,41.73,178676.0,34.4332,34.6069,34.3421,34.5325,178676.0
2021-12-01 14:05:00,41.74,41.81,41.6,41.66,104941.0,34.5407,34.5987,34.4249,34.4745,104941.0
2021-12-01 14:10:00,41.67,41.72,41.53,41.61,136681.0,34.4828,34.5242,34.367,34.4332,136681.0
2021-12-01 14:15:00,41.62,41.67,41.25,41.27,136555.0,34.4414,34.4828,34.1353,34.1518,136555.0
2021-12-01 14:20:00,41.27,41.56,41.27,41.56,159351.0,34.1518,34.3918,34.1518,34.3918,159351.0
2021-12-01 14:25:00,41.55,41.72,41.5,41.65,155362.0,34.3835,34.5242,34.3421,34.4663,155362.0
2021-12-01 14:30:00,41.66,41.87,41.64,41.78,91107.0,34.4745,34.6483,34.458,34.5738,91107.0
2021-12-01 14:35:00,41.78,41.87,41.6,41.87,102316.0,34.5738,34.6483,34.4249,34.6483,102316.0
2021-12-01 14:40:00,41.87,41.87,41.69,41.81,122786.0,34.6483,34.6483,34.4994,34.5987,122786.0
2021-12-01 14:45:00,41.81,41.9,41.68,41.84,95290.0,34.5987,34.6731,34.4911,34.6235,95290.0
2021-12-01 14:50:00,41.83,41.89,41.68,41.7,80334.0,34.6152,34.6649,34.4911,34.5076,80334.0
2021-12-01 14:55:00,41.7,41.76,41.57,41.6,70802.0,34.5076,34.5573,34.4001,34.4249,70802.0
2021-12-01 15:00:00,41.62,41.67,41.4,41.43,132441.0,34.4414,34.4828,34.2594,34.2842,132441.0
2021-12-01 15:05:00,41.43,41.55,41.36,41.47,133010.0,34.2842,34.3835,34.2263,34.3173,133010.0
2021-12-01 15:10:00,41.47,41.72,41.44,41.72,109539.0,34.3173,34.5242,34.2925,34.5242,109539.0
2021-12-01 15:15:00,41.71,41.77,41.62,41.67,167721.0,34.5159,34.5656,34.4414,34.4828,167721.0
2021-12-01 15:20:00,41.67,41.67,41.39,41.4,250969.0,34.4828,34.4828,34.2511,34.2594,250969.0
2021-12-01 15:25:00,41.39,41.46,41.3,41.33,185214.0,34.2511,34.309,34.1766,34.2015,185214.0
2021-12-01 15:30:00,41.32,41.41,41.21,41.37,128291.0,34.1932,34.2677,34.1022,34.2346,128291.0
2021-12-01 15:35:00,41.36,41.4,41.21,41.32,131477.0,34.2263,34.2594,34.1022,34.1932,131477.0
2021-12-01 15:40:00,41.33,41.47,41.29,41.44,141144.0,34.2015,34.3173,34.1684,34.2925,141144.0
2021-12-01 15:45:00,41.44,41.45,41.1,41.1,250557.0,34.2925,34.3008,34.0111,34.0111,250557.0
2021-12-01 15:50:00,41.09,41.2,40.99,41.01,288262.0,34.0028,34.0939,33.9201,33.9366,288262.0
2021-12-01 15:55:00,41.0,41.0,40.75,40.84,758154.0,33.9284,33.9284,33.7215,33.796,758154.0
2021-12-02 09:30:00,40.28,40.65,39.16,39.21,770137.0,33.3326,33.6387,32.4057,32.4471,770137.0
2021-12-02 09:35:00,39.21,39.43,39.07,39.32,549010.0,32.4471,32.6292,32.3313,32.5381,549010.0
2021-12-02 09:40:00,39.35,40.35,39.22,40.34,531878.0,32.563,33.3905,32.4554,33.3822,531878.0
2021-12-02 09:45:00,40.34,40.91,40.14,40.68,277570.0,33.3822,33.8539,33.2167,33.6636,277570.0
2021-12-02 09:50:00,40.7,40.83,40.54,40.68,187602.0,33.6801,33.7877,33.5477,33.6636,187602.0
2021-12-02 09:55:00,40.7,40.84,40.56,40.81,191768.0,33.6801,33.796,33.5643,33.7711,191768.0
2021-12-02 10:00:00,40.82,40.88,40.56,40.61,246770.0,33.7794,33.8291,33.5643,33.6056,246770.0
2021-12-02 10:05:00,40.61,40.79,40.47,40.49,209086.0,33.6056,33.7546,33.4898,33.5063,209086.0
2021-12-02 10:10:00,40.5,40.56,40.33,40.43,235294.0,33.5146,33.5643,33.3739,33.4567,235294.0
2021-12-02 10:15:00,40.44,40.51,40.32,40.4,256005.0,33.465,33.5229,33.3657,33.4319,256005.0
2021-12-02 10:20:00,40.39,40.62,40.21,40.52,209338.0,33.4236,33.6139,33.2746,33.5312,209338.0
2021-12-02 10:25:00,40.52,40.84,40.39,40.76,155087.0,33.5312,33.796,33.4236,33.7298,155087.0
2021-12-02 10:30:00,40.74,41.14,40.73,41.02,229677.0,33.7132,34.0442,33.7049,33.9449,229677.0
2021-12-02 10:35:00,41.02,41.13,40.88,40.92,143392.0,33.9449,34.0359,33.8291,33.8622,143392.0
2021-12-02 10:40:00,40.94,41.08,40.77,40.78,96087.0,33.8787,33.9946,33.738,33.7463,96087.0
2021-12-02 10:45:00,40.81,40.95,40.69,40.83,140385.0,33.7711,33.887,33.6718,33.7877,140385.0
2021-12-02 10:50:00,40.84,41.17,40.79,41.03,138153.0,33.796,34.0691,33.7546,33.9532,138153.0
2021-12-02 10:55:00,41.02,41.41,40.99,41.41,119282.0,33.9449,34.2677,33.9201,34.2677,119282.0
2021-12-02 11:00:00,41.4,41.48,41.18,41.27,110411.0,34.2594,34.3256,34.0773,34.1518,110411.0
2021-12-02 11:05:00,41.28,41.42,41.12,41.36,94042.0,34.1601,34.2759,34.0277,34.2263,94042.0
2021-12-02 11:10:00,41.36,41.48,41.32,41.44,92265.0,34.2263,34.3256,34.1932,34.2925,92265.0
2021-12-02 11:15:00,41.43,41.51,41.36,41.4,84601.0,34.2842,34.3504,34.2263,34.2594,84601.0
2021-12-02 11:20:00,41.41,41.55,41.37,41.5,64698.0,34.2677,34.3835,34.2346,34.3421,64698.0
2021-12-02 11:25:00,41.51,41.68,41.48,41.54,129526.0,34.3504,34.4911,34.3256,34.3752,129526.0
2021-12-02 11:30:00,41.54,41.54,41.16,41.29,164133.0,34.3752,34.3752,34.0608,34.1684,164133.0
2021-12-02 11:35:00,41.27,41.31,41.11,41.13,112508.0,34.1518,34.1849,34.0194,34.0359,112508.0
2021-12-02 11:40:00,41.14,41.38,41.14,41.26,125471.0,34.0442,34.2428,34.0442,34.1435,125471.0
2021-12-02 11:45:00,41.26,41.4,41.19,41.39,85476.0,34.1435,34.2594,34.0856,34.2511,85476.0
2021-12-02 11:50:00,41.38,41.46,41.31,41.39,72467.0,34.2428,34.309,34.1849,34.2511,72467.0
2021-12-02 11:55:00,41.38,41.49,41.28,41.4,62749.0,34.2428,34.3339,34.1601,34.2594,62749.0
2021-12-02 12:00:00,41.4,41.54,41.36,41.54,79647.0,34.2594,34.3752,34.2263,34.3752,79647.0
2021-12-02 12:05:00,41.54,41.6,41.42,41.47,72078.0,34.3752,34.4249,34.2759,34.3173,72078.0
2021-12-02 12:10:00,41.45,41.65,41.42,41.59,59512.0,34.3008,34.4663,34.2759,34.4166,59512.0
2021-12-02 12:15:00,41.58,41.58,41.45,41.5,65860.0,34.4083,34.4083,34.3008,34.3421,65860.0
2021-12-02 12:20:00,41.52,41.6,41.51,41.59,48241.0,34.3587,34.4249,34.3504,34.4166,48241.0
2021-12-02 12:25:00,41.58,41.61,41.51,41.57,91186.0,34.4083,34.4332,34.3504,34.4001,91186.0
2021-12-02 12:30:00,41.59,41.65,41.57,41.61,62416.0,34.4166,34.4663,34.4001,34.4332,62416.0
2021-12-02 12:35:00,41.61,41.64,41.5,41.52,38196.0,34.4332,34.458,34.3421,34.3587,38196.0
2021-12-02 12:40:00,41.5,41.62,41.49,41.53,46572.0,34.3421,34.4414,34.3339,34.367,46572.0
2021-12-02 12:45:00,41.54,41.59,41.4,41.44,60830.0,34.3752,34.4166,34.2594,34.2925,60830.0
2021-12-02 12:50:00,41.43,41.53,41.36,41.52,72588.0,34.2842,34.367,34.2263,34.3587,72588.0
2021-12-02 12:55:00,41.54,41.56,41.34,41.43,57696.0,34.3752,34.3918,34.2097,34.2842,57696.0
2021-12-02 13:00:00,41.44,41.45,41.27,41.4,78265.0,34.2925,34.3008,34.1518,34.2594,78265.0
2021-12-02 13:05:00,41.41,41.46,41.28,41.34,38903.0,34.2677,34.309,34.1601,34.2097,38903.0
2021-12-02 13:10:00,41.34,41.46,41.28,41.46,47892.0,34.2097,34.309,34.1601,34.309,47892.0
2021-12-02 13:15:00,41.47,41.57,41.44,41.5,45342.0,34.3173,34.4001,34.2925,34.3421,45342.0
2021-12-02 13:20:00,41.5,41.53,41.29,41.33,48153.0,34.3421,34.367,34.1684,34.2015,48153.0
2021-12-02 13:25:00,41.33,41.38,41.22,41.26,55703.0,34.2015,34.2428,34.1104,34.1435,55703.0
2021-12-02 13:30:00,41.27,41.35,41.15,41.33,79765.0,34.1518,34.218,34.0525,34.2015,79765.0
2021-12-02 13:35:00,41.34,41.44,41.27,41.44,31193.0,34.2097,34.2925,34.1518,34.2925,31193.0
2021-12-02 13:40:00,41.44,41.45,41.32,41.39,99348.0,34.2925,34.3008,34.1932,34.2511,99348.0
2021-12-02 13:45:00,41.38,41.38,41.18,41.34,88094.0,34.2428,34.2428,34.0773,34.2097,88094.0
2021-12-02 13:50:00,41.33,41.59,41.24,41.55,86768.0,34.2015,34.4166,34.127,34.3835,86768.0
2021-12-02 13:55:00,41.55,41.68,41.55,41.66,114845.0,34.3835,34.4911,34.3835,34.4745,114845.0
2021-12-02 14:00:00,41.67,41.83,41.66,41.78,135977.0,34.4828,34.6152,34.4745,34.5738,135977.0
2021-12-02 14:05:00,41.8,41.84,41.67,41.72,93515.0,34.5904,34.6235,34.4828,34.5242,93515.0
2021-12-02 14:10:00,41.73,41.76,41.53,41.54,134459.0,34.5325,34.5573,34.367,34.3752,134459.0
2021-12-02 14:15:00,41.55,41.61,41.5,41.57,86511.0,34.3835,34.4332,34.3421,34.4001,86511.0
2021-12-02 14:20:00,41.56,41.58,41.33,41.38,120028.0,34.3918,34.4083,34.2015,34.2428,120028.0
2021-12-02 14:25:00,41.39,41.57,41.27,41.52,142058.0,34.2511,34.4001,34.1518,34.3587,142058.0
2021-12-02 14:30:00,41.52,41.55,41.44,41.49,69213.0,34.3587,34.3835,34.2925,34.3339,69213.0
2021-12-02 14:35:00,41.49,41.51,41.38,41.44,83176.0,34.3339,34.3504,34.2428,34.2925,83176.0
2021-12-02 14:40:00,41.43,41.6,41.4,41.55,133940.0,34.2842,34.4249,34.2594,34.3835,133940.0
2021-12-02 14:45:00,41.55,41.63,41.5,41.55,94726.0,34.3835,34.4497,34.3421,34.3835,94726.0
2021-12-02 14:50:00,41.55,41.71,41.55,41.63,124242.0,34.3835,34.5159,34.3835,34.4497,124242.0
2021-12-02 14:55:00,41.62,41.73,41.57,41.64,66221.0,34.4414,34.5325,34.4001,34.458,66221.0
2021-12-02 15:00:00,41.64,41.81,41.63,41.81,75871.0,34.458,34.5987,34.4497,34.5987,75871.0
2021-12-02 15:05:00,41.8,41.86,41.66,41.7,77006.0,34.5904,34.64,34.4745,34.5076,77006.0
2021-12-02 15:10:00,41.7,41.7,41.49,41.57,87990.0,34.5076,34.5076,34.3339,34.4001,87990.0
2021-12-02 15:15:00,41.56,41.64,41.54,41.55,60702.0,34.3918,34.458,34.3752,34.3835,60702.0
2021-12-02 15:20:00,41.55,41.68,41.51,41.68,59939.0,34.3835,34.4911,34.3504,34.4911,59939.0
2021-12-02 15:25:00,41.68,41.72,41.52,41.59,66207.0,34.4911,34.5242,34.3587,34.4166,66207.0
2021-12-02 15:30:00,41.58,41.7,41.57,41.69,95428.0,34.4083,34.5076,34.4001,34.4994,95428.0
2021-12-02 15:35:00,41.68,41.71,41.57,41.6,123759.0,34.4911,34.5159,34.4001,34.4249,123759.0
2021-12-02 15:40:00,41.6,41.74,41.59,41.72,77734.0,34.4249,34.5407,34.4166,34.5242,77734.0
2021-12-02 15:45:00,41.72,41.83,41.67,41.77,227604.0,34.5242,34.6152,34.4828,34.5656,227604.0
2021-12-02 15:50:00,41.77,41.78,41.56,41.62,253871.0,34.5656,34.5738,34.3918,34.4414,253871.0
2021-12-02 15:55:00,41.62,41.63,41.53,41.59,482832.0,34.4414,34.4497,34.367,34.4166,482832.0
2021-12-03 09:30:00,42.37,43.23,42.37,42.87,442216.0,35.0621,35.7737,35.0621,35.4758,442216.0
2021-12-03 09:35:00,42.87,42.93,42.28,42.41,186386.0,35.4758,35.5255,34.9876,35.0952,186386.0
2021-12-03 09:40:00,42.37,42.43,42.17,42.3,108052.0,35.0621,35.1117,34.8966,35.0041,108052.0
2021-12-03 09:45:00,42.31,42.43,42.05,42.05,179010.0,35.0124,35.1117,34.7973,34.7973,179010.0
2021-12-03 09:50:00,42.06,42.15,41.6,41.68,137083.0,34.8055,34.88,34.4249,34.4911,137083.0
2021-12-03 09:55:00,41.66,42.05,41.66,42.03,97851.0,34.4745,34.7973,34.4745,34.7807,97851.0
2021-12-03 10:00:00,42.01,42.12,41.74,41.89,149279.0,34.7642,34.8552,34.5407,34.6649,149279.0
2021-12-03 10:05:00,41.91,42.0,41.61,41.62,102612.0,34.6814,34.7559,34.4332,34.4414,102612.0
2021-12-03 10:10:00,41.61,41.85,41.58,41.8,127395.0,34.4332,34.6318,34.4083,34.5904,127395.0
2021-12-03 10:15:00,41.79,42.15,41.78,42.06,102828.0,34.5821,34.88,34.5738,34.8055,102828.0
2021-12-03 10:20:00,42.1,42.21,41.99,42.15,113747.0,34.8386,34.9297,34.7476,34.88,113747.0
2021-12-03 10:25:00,42.15,42.44,42.08,42.4,161621.0,34.88,35.12,34.8221,35.0869,161621.0
2021-12-03 10:30:00,42.38,42.38,42.01,42.01,82294.0,35.0704,35.0704,34.7642,34.7642,82294.0
2021-12-03 10:35:00,42.02,42.08,41.89,41.97,127186.0,34.7724,34.8221,34.6649,34.7311,127186.0
2021-12-03 10:40:00,41.99,42.0,41.54,41.56,137272.0,34.7476,34.7559,34.3752,34.3918,137272.0
2021-12-03 10:45:00,41.55,41.72,41.52,41.7,83196.0,34.3835,34.5242,34.3587,34.5076,83196.0
2021-12-03 10:50:00,41.7,41.77,41.55,41.75,99520.0,34.5076,34.5656,34.3835,34.549,99520.0
2021-12-03 10:55:00,41.75,41.82,41.62,41.62,60179.0,34.549,34.6069,34.4414,34.4414,60179.0
2021-12-03 11:00:00,41.62,41.84,41.62,41.84,85738.0,34.4414,34.6235,34.4414,34.6235,85738.0
2021-12-03 11:05:00,41.83,41.83,41.42,41.51,116038.0,34.6152,34.6152,34.2759,34.3504,116038.0
2021-12-03 11:10:00,41.51,41.64,41.5,41.51,76946.0,34.3504,34.458,34.3421,34.3504,76946.0
2021-12-03 11:15:00,41.52,41.65,41.29,41.29,90653.0,34.3587,34.4663,34.1684,34.1684,90653.0
2021-12-03 11:20:00,41.28,41.55,41.27,41.53,92341.0,34.1601,34.3835,34.1518,34.367,92341.0
2021-12-03 11:25:00,41.54,41.67,41.48,41.49,180995.0,34.3752,34.4828,34.3256,34.3339,180995.0
2021-12-03 11:30:00,41.48,41.69,41.43,41.65,116288.0,34.3256,34.4994,34.2842,34.4663,116288.0
2021-12-03 11:35:00,41.65,41.73,41.55,41.71,80309.0,34.4663,34.5325,34.3835,34.5159,80309.0
2021-12-03 11:40:00,41.69,41.73,41.35,41.38,86237.0,34.4994,34.5325,34.218,34.2428,86237.0
2021-12-03 11:45:00,41.37,41.51,41.36,41.46,95215.0,34.2346,34.3504,34.2263,34.309,95215.0
2021-12-03 11:50:00,41.45,41.45,41.12,41.21,66135.0,34.3008,34.3008,34.0277,34.1022,66135.0
2021-12-03 11:55:00,41.2,41.23,41.06,41.07,52943.0,34.0939,34.1187,33.978,33.9863,52943.0
2021-12-03 12:00:00,41.09,41.18,40.95,41.15,107519.0,34.0028,34.0773,33.887,34.0525,107519.0
2021-12-03 12:05:00,41.15,41.21,41.02,41.04,62745.0,34.0525,34.1022,33.9449,33.9615,62745.0
2021-12-03 12:10:00,41.04,41.21,41.03,41.18,81125.0,33.9615,34.1022,33.9532,34.0773,81125.0
2021-12-03 12:15:00,41.17,41.44,41.17,41.34,76858.0,34.0691,34.2925,34.0691,34.2097,76858.0
2021-12-03 12:20:00,41.33,41.55,41.28,41.54,54155.0,34.2015,34.3835,34.1601,34.3752,54155.0
2021-12-03 12:25:00,41.53,41.55,41.41,41.43,65871.0,34.367,34.3835,34.2677,34.2842,65871.0
2021-12-03 12:30:00,41.43,41.46,41.22,41.36,84430.0,34.2842,34.309,34.1104,34.2263,84430.0
2021-12-03 12:35:00,41.36,41.65,41.35,41.63,64662.0,34.2263,34.4663,34.218,34.4497,64662.0
2021-12-03 12:40:00,41.63,41.76,41.61,41.72,78211.0,34.4497,34.5573,34.4332,34.5242,78211.0
2021-12-03 12:45:00,41.71,41.77,41.61,41.75,93969.0,34.5159,34.5656,34.4332,34.549,93969.0
2021-12-03 12:50:00,41.75,41.77,41.63,41.69,46711.0,34.549,34.5656,34.4497,34.4994,46711.0
2021-12-03 12:55:00,41.68,41.68,41.44,41.55,79858.0,34.4911,34.4911,34.2925,34.3835,79858.0
2021-12-03 13:00:00,41.54,41.54,41.43,41.52,54268.0,34.3752,34.3752,34.2842,34.3587,54268.0
2021-12-03 13:05:00,41.51,41.79,41.51,41.79,92425.0,34.3504,34.5821,34.3504,34.5821,92425.0
2021-12-03 13:10:00,41.77,41.81,41.61,41.7,116072.0,34.5656,34.5987,34.4332,34.5076,116072.0
2021-12-03 13:15:00,41.7,41.86,41.67,41.84,80250.0,34.5076,34.64,34.4828,34.6235,80250.0
2021-12-03 13:20:00,41.84,41.92,41.76,41.9,73543.0,34.6235,34.6897,34.5573,34.6731,73543.0
2021-12-03 13:25:00,41.88,41.88,41.65,41.69,65935.0,34.6566,34.6566,34.4663,34.4994,65935.0
2021-12-03 13:30:00,41.69,41.72,41.54,41.57,111201.0,34.4994,34.5242,34.3752,34.4001,111201.0
2021-12-03 13:35:00,41.58,41.58,41.39,41.44,85475.0,34.4083,34.4083,34.2511,34.2925,85475.0
2021-12-03 13:40:00,41.45,41.5,41.38,41.43,66982.0,34.3008,34.3421,34.2428,34.2842,66982.0
2021-12-03 13:45:00,41.41,41.53,41.36,41.52,68044.0,34.2677,34.367,34.2263,34.3587,68044.0
2021-12-03 13:50:00,41.51,41.61,41.47,41.53,54754.0,34.3504,34.4332,34.3173,34.367,54754.0
2021-12-03 13:55:00,41.53,41.57,41.44,41.48,44705.0,34.367,34.4001,34.2925,34.3256,44705.0
2021-12-03 14:00:00,41.48,41.61,41.43,41.58,60954.0,34.3256,34.4332,34.2842,34.4083,60954.0
2021-12-03 14:05:00,41.58,41.59,41.34,41.37,63172.0,34.4083,34.4166,34.2097,34.2346,63172.0
2021-12-03 14:10:00,41.37,41.52,41.36,41.51,60316.0,34.2346,34.3587,34.2263,34.3504,60316.0
2021-12-03 14:15:00,41.5,41.55,41.37,41.37,74911.0,34.3421,34.3835,34.2346,34.2346,74911.0
2021-12-03 14:20:00,41.4,41.61,41.31,41.61,91375.0,34.2594,34.4332,34.1849,34.4332,91375.0
2021-12-03 14:25:00,41.59,41.69,41.58,41.66,54447.0,34.4166,34.4994,34.4083,34.4745,54447.0
2021-12-03 14:30:00,41.66,41.75,41.53,41.57,60194.0,34.4745,34.549,34.367,34.4001,60194.0
2021-12-03 14:35:00,41.57,41.62,41.37,41.41,67160.0,34.4001,34.4414,34.2346,34.2677,67160.0
2021-12-03 14:40:00,41.4,41.55,41.38,41.51,74106.0,34.2594,34.3835,34.2428,34.3504,74106.0
2021-12-03 14:45:00,41.54,41.54,41.39,41.4,56427.0,34.3752,34.3752,34.2511,34.2594,56427.0
2021-12-03 14:50:00,41.39,41.47,41.33,41.34,49859.0,34.2511,34.3173,34.2015,34.2097,49859.0
2021-12-03 14:55:00,41.34,41.53,41.34,41.43,53411.0,34.2097,34.367,34.2097,34.2842,53411.0
2021-12-03 15:00:00,41.42,41.51,41.31,41.5,51500.0,34.2759,34.3504,34.1849,34.3421,51500.0
2021-12-03 15:05:00,41.48,41.59,41.28,41.3,73992.0,34.3256,34.4166,34.1601,34.1766,73992.0
2021-12-03 15:10:00,41.31,41.51,41.3,41.51,42313.0,34.1849,34.3504,34.1766,34.3504,42313.0
2021-12-03 15:15:00,41.51,41.57,41.4,41.43,74650.0,34.3504,34.4001,34.2594,34.2842,74650.0
2021-12-03 15:20:00,41.44,41.7,41.44,41.66,77210.0,34.2925,34.5076,34.2925,34.4745,77210.0
2021-12-03 15:25:00,41.67,41.85,41.65,41.79,82206.0,34.4828,34.6318,34.4663,34.5821,82206.0
2021-12-03 15:30:00,41.8,41.99,41.78,41.98,118884.0,34.5904,34.7476,34.5738,34.7393,118884.0
2021-12-03 15:35:00,41.97,42.0,41.72,41.78,94986.0,34.7311,34.7559,34.5242,34.5738,94986.0
2021-12-03 15:40:00,41.79,41.83,41.63,41.65,101665.0,34.5821,34.6152,34.4497,34.4663,101665.0
2021-12-03 15:45:00,41.65,41.66,41.47,41.58,122297.0,34.4663,34.4745,34.3173,34.4083,122297.0
2021-12-03 15:50:00,41.59,41.87,41.48,41.8,173871.0,34.4166,34.6483,34.3256,34.5904,173871.0
2021-12-03 15:55:00,41.8,41.85,41.74,41.77,381189.0,34.5904,34.6318,34.5407,34.5656,381189.0
2021-12-06 09:30:00,42.35,42.95,42.17,42.2,417744.0,35.0455,35.542,34.8966,34.9214,417744.0
2021-12-06 09:35:00,42.19,42.24,41.6,41.68,194575.0,34.9131,34.9545,34.4249,34.4911,194575.0
2021-12-06 09:40:00,41.65,42.43,41.62,42.3,112834.0,34.4663,35.1117,34.4414,35.0041,112834.0
2021-12-06 09:45:00,42.28,42.33,41.94,41.99,257781.0,34.9876,35.029,34.7062,34.7476,257781.0
2021-12-06 09:50:00,41.97,42.08,41.76,41.82,83574.0,34.7311,34.8221,34.5573,34.6069,83574.0
2021-12-06 09:55:00,41.84,42.03,41.66,41.95,70353.0,34.6235,34.7807,34.4745,34.7145,70353.0
2021-12-06 10:00:00,41.93,42.03,41.46,41.57,107567.0,34.698,34.7807,34.309,34.4001,107567.0
2021-12-06 10:05:00,41.59,41.83,41.35,41.83,95132.0,34.4166,34.6152,34.218,34.6152,95132.0
2021-12-06 10:10:00,41.82,41.97,41.75,41.82,77163.0,34.6069,34.7311,34.549,34.6069,77163.0
2021-12-06 10:15:00,41.83,41.88,41.65,41.76,77176.0,34.6152,34.6566,34.4663,34.5573,77176.0
2021-12-06 10:20:00,41.76,41.98,41.75,41.95,136986.0,34.5573,34.7393,34.549,34.7145,136986.0
2021-12-06 10:25:00,41.94,42.12,41.89,42.05,105469.0,34.7062,34.8552,34.6649,34.7973,105469.0
2021-12-06 10:30:00,42.07,42.11,41.91,41.94,90428.0,34.8138,34.8469,34.6814,34.7062,90428.0
2021-12-06 10:35:00,41.95,42.2,41.86,42.18,109705.0,34.7145,34.9214,34.64,34.9048,109705.0
2021-12-06 10:40:00,42.19,42.31,42.07,42.22,119379.0,34.9131,35.0124,34.8138,34.9379,119379.0
2021-12-06 10:45:00,42.23,42.54,42.21,42.52,86452.0,34.9462,35.2028,34.9297,35.1862,86452.0
2021-12-06 10:50:00,42.51,42.55,42.33,42.47,120471.0,35.1779,35.211,35.029,35.1448,120471.0
2021-12-06 10:55:00,42.49,42.63,42.48,42.56,75005.0,35.1614,35.2772,35.1531,35.2193,75005.0
2021-12-06 11:00:00,42.56,42.58,42.22,42.22,50618.0,35.2193,35.2359,34.9379,34.9379,50618.0
2021-12-06 11:05:00,42.24,42.33,42.16,42.24,53153.0,34.9545,35.029,34.8883,34.9545,53153.0
2021-12-06 11:10:00,42.25,42.34,42.09,42.26,57416.0,34.9628,35.0372,34.8304,34.971,57416.0
2021-12-06 11:15:00,42.26,42.56,42.25,42.53,64801.0,34.971,35.2193,34.9628,35.1945,64801.0
2021-12-06 11:20:00,42.53,42.6,42.48,42.53,65030.0,35.1945,35.2524,35.1531,35.1945,65030.0
2021-12-06 11:25:00,42.55,42.58,42.41,42.44,50766.0,35.211,35.2359,35.0952,35.12,50766.0
2021-12-06 11:30:00,42.45,42.56,42.4,42.49,74789.0,35.1283,35.2193,35.0869,35.1614,74789.0
2021-12-06 11:35:00,42.47,42.56,42.46,42.5,38866.0,35.1448,35.2193,35.1366,35.1697,38866.0
2021-12-06 11:40:00,42.5,42.51,42.16,42.24,111659.0,35.1697,35.1779,34.8883,34.9545,111659.0
2021-12-06 11:45:00,42.23,42.24,41.89,41.94,119518.0,34.9462,34.9545,34.6649,34.7062,119518.0
2021-12-06 11:50:00,41.94,42.14,41.94,42.12,49535.0,34.7062,34.8717,34.7062,34.8552,49535.0
2021-12-06 11:55:00,42.13,42.14,42.01,42.02,47729.0,34.8635,34.8717,34.7642,34.7724,47729.0
2021-12-06 12:00:00,42.04,42.15,41.94,42.14,47857.0,34.789,34.88,34.7062,34.8717,47857.0
2021-12-06 12:05:00,42.15,42.23,42.1,42.23,45477.0,34.88,34.9462,34.8386,34.9462,45477.0
2021-12-06 12:10:00,42.22,42.37,42.19,42.29,51995.0,34.9379,35.0621,34.9131,34.9959,51995.0
2021-12-06 12:15:00,42.28,42.34,42.2,42.3,40901.0,34.9876,35.0372,34.9214,35.0041,40901.0
2021-12-06 12:20:00,42.3,42.33,42.24,42.27,46222.0,35.0041,35.029,34.9545,34.9793,46222.0
2021-12-06 12:25:00,42.28,42.37,42.28,42.33,31884.0,34.9876,35.0621,34.9876,35.029,31884.0
2021-12-06 12:30:00,42.33,42.39,42.27,42.38,37099.0,35.029,35.0786,34.9793,35.0704,37099.0
2021-12-06 12:35:00,42.4,42.46,42.27,42.31,36492.0,35.0869,35.1366,34.9793,35.0124,36492.0
2021-12-06 12:40:00,42.31,42.38,42.22,42.32,36654.0,35.0124,35.0704,34.9379,35.0207,36654.0
2021-12-06 12:45:00,42.33,42.4,42.31,42.38,30965.0,35.029,35.0869,35.0124,35.0704,30965.0
2021-12-06 12:50:00,42.38,42.4,42.29,42.33,36228.0,35.0704,35.0869,34.9959,35.029,36228.0
2021-12-06 12:55:00,42.34,42.42,42.34,42.42,37345.0,35.0372,35.1035,35.0372,35.1035,37345.0
2021-12-06 13:00:00,42.43,42.56,42.38,42.52,89276.0,35.1117,35.2193,35.0704,35.1862,89276.0
2021-12-06 13:05:00,42.52,42.57,42.49,42.54,47883.0,35.1862,35.2276,35.1614,35.2028,47883.0
2021-12-06 13:10:00,42.55,42.58,42.49,42.52,27661.0,35.211,35.2359,35.1614,35.1862,27661.0
2021-12-06 13:15:00,42.52,42.61,42.52,42.54,41634.0,35.1862,35.2607,35.1862,35.2028,41634.0
2021-12-06 13:20:00,42.54,42.6,42.51,42.59,45279.0,35.2028,35.2524,35.1779,35.2441,45279.0
2021-12-06 13:25:00,42.6,42.72,42.6,42.66,70268.0,35.2524,35.3517,35.2524,35.3021,70268.0
2021-12-06 13:30:00,42.66,42.77,42.64,42.66,79086.0,35.3021,35.3931,35.2855,35.3021,79086.0
2021-12-06 13:35:00,42.67,42.91,42.65,42.9,146817.0,35.3103,35.5089,35.2938,35.5007,146817.0
2021-12-06 13:40:00,42.9,42.98,42.84,42.98,109419.0,35.5007,35.5669,35.451,35.5669,109419.0
2021-12-06 13:45:00,42.97,43.1,42.91,43.09,103306.0,35.5586,35.6662,35.5089,35.6579,103306.0
2021-12-06 13:50:00,43.09,43.11,42.97,43.04,111730.0,35.6579,35.6744,35.5586,35.6165,111730.0
2021-12-06 13:55:00,43.04,43.11,42.96,43.1,54595.0,35.6165,35.6744,35.5503,35.6662,54595.0
2021-12-06 14:00:00,43.1,43.18,43.05,43.09,75045.0,35.6662,35.7324,35.6248,35.6579,75045.0
2021-12-06 14:05:00,43.09,43.09,42.89,42.89,51362.0,35.6579,35.6579,35.4924,35.4924,51362.0
2021-12-06 14:10:00,42.89,42.98,42.88,42.96,78769.0,35.4924,35.5669,35.4841,35.5503,78769.0
2021-12-06 14:15:00,42.97,43.04,42.85,42.89,52558.0,35.5586,35.6165,35.4593,35.4924,52558.0
2021-12-06 14:20:00,42.9,42.91,42.81,42.82,48234.0,35.5007,35.5089,35.4262,35.4345,48234.0
2021-12-06 14:25:00,42.82,42.97,42.77,42.94,73488.0,35.4345,35.5586,35.3931,35.5338,73488.0
2021-12-06 14:30:00,42.93,43.0,42.9,42.95,50446.0,35.5255,35.5834,35.5007,35.542,50446.0
2021-12-06 14:35:00,42.95,43.06,42.9,43.0,102133.0,35.542,35.6331,35.5007,35.5834,102133.0
2021-12-06 14:40:00,43.0,43.03,42.81,42.86,36187.0,35.5834,35.6082,35.4262,35.4676,36187.0
2021-12-06 14:45:00,42.86,42.9,42.82,42.86,56426.0,35.4676,35.5007,35.4345,35.4676,56426.0
2021-12-06 14:50:00,42.86,42.92,42.81,42.84,50409.0,35.4676,35.5172,35.4262,35.451,50409.0
2021-12-06 14:55:00,42.84,42.92,42.81,42.85,47879.0,35.451,35.5172,35.4262,35.4593,47879.0
2021-12-06 15:00:00,42.86,42.91,42.73,42.78,40284.0,35.4676,35.5089,35.36,35.4014,40284.0
2021-12-06 15:05:00,42.79,42.96,42.78,42.95,47780.0,35.4096,35.5503,35.4014,35.542,47780.0
2021-12-06 15:10:00,42.94,42.96,42.84,42.93,75544.0,35.5338,35.5503,35.451,35.5255,75544.0
2021-12-06 15:15:00,42.92,42.96,42.84,42.86,38770.0,35.5172,35.5503,35.451,35.4676,38770.0
2021-12-06 15:20:00,42.86,42.86,42.75,42.79,49608.0,35.4676,35.4676,35.3765,35.4096,49608.0
2021-12-06 15:25:00,42.79,42.79,42.68,42.76,50497.0,35.4096,35.4096,35.3186,35.3848,50497.0
2021-12-06 15:30:00,42.76,42.78,42.59,42.64,86195.0,35.3848,35.4014,35.2441,35.2855,86195.0
2021-12-06 15:35:00,42.64,42.64,42.44,42.53,77383.0,35.2855,35.2855,35.12,35.1945,77383.0
2021-12-06 15:40:00,42.52,42.53,42.45,42.51,88511.0,35.1862,35.1945,35.1283,35.1779,88511.0
2021-12-06 15:45:00,42.5,42.56,42.43,42.5,137548.0,35.1697,35.2193,35.1117,35.1697,137548.0
2021-12-06 15:50:00,42.5,42.5,42.35,42.41,158468.0,35.1697,35.1697,35.0455,35.0952,158468.0
2021-12-06 15:55:00,42.41,42.42,42.25,42.37,357934.0,35.0952,35.1035,34.9628,35.0621,357934.0
2021-12-07 09:30:00,43.27,44.5,43.12,44.07,993794.0,35.8068,36.8247,35.6827,36.4689,993794.0
2021-12-07 09:35:00,44.08,44.27,43.98,44.01,228556.0,36.4771,36.6344,36.3944,36.4192,228556.0
2021-12-07 09:40:00,43.99,44.42,43.93,44.41,172119.0,36.4027,36.7585,36.353,36.7502,172119.0
2021-12-07 09:45:00,44.41,44.71,44.38,44.69,286123.0,36.7502,36.9985,36.7254,36.9819,286123.0
2021-12-07 09:50:00,44.69,44.94,44.66,44.77,156646.0,36.9819,37.1888,36.9571,37.0481,156646.0
2021-12-07 09:55:00,44.76,45.11,44.76,45.09,263761.0,37.0399,37.3295,37.0399,37.3129,263761.0
2021-12-07 10:00:00,45.1,45.11,44.72,44.76,149440.0,37.3212,37.3295,37.0068,37.0399,149440.0
2021-12-07 10:05:00,44.77,44.95,44.77,44.95,167753.0,37.0481,37.1971,37.0481,37.1971,167753.0
2021-12-07 10:10:00,44.95,45.1,44.89,45.09,146423.0,37.1971,37.3212,37.1474,37.3129,146423.0
2021-12-07 10:15:00,45.08,45.15,44.88,44.98,164942.0,37.3047,37.3626,37.1392,37.2219,164942.0
2021-12-07 10:20:00,44.98,45.1,44.94,45.01,152826.0,37.2219,37.3212,37.1888,37.2467,152826.0
2021-12-07 10:25:00,45.01,45.05,44.98,45.03,151283.0,37.2467,37.2798,37.2219,37.2633,151283.0
2021-12-07 10:30:00,45.04,45.22,44.99,45.16,149593.0,37.2716,37.4205,37.2302,37.3709,149593.0
2021-12-07 10:35:00,45.15,45.15,44.85,44.91,96162.0,37.3626,37.3626,37.1143,37.164,96162.0
2021-12-07 10:40:00,44.91,45.07,44.84,44.96,90271.0,37.164,37.2964,37.1061,37.2054,90271.0
2021-12-07 10:45:00,44.95,45.24,44.93,45.21,87837.0,37.1971,37.4371,37.1805,37.4122,87837.0
2021-12-07 10:50:00,45.22,45.3,44.98,45.07,77043.0,37.4205,37.4867,37.2219,37.2964,77043.0
2021-12-07 10:55:00,45.08,45.21,44.98,45.19,81900.0,37.3047,37.4122,37.2219,37.3957,81900.0
2021-12-07 11:00:00,45.2,45.24,45.11,45.17,84252.0,37.404,37.4371,37.3295,37.3791,84252.0
2021-12-07 11:05:00,45.17,45.28,45.03,45.2,136930.0,37.3791,37.4702,37.2633,37.404,136930.0
2021-12-07 11:10:00,45.2,45.24,45.15,45.17,91178.0,37.404,37.4371,37.3626,37.3791,91178.0
2021-12-07 11:15:00,45.16,45.34,45.14,45.33,108221.0,37.3709,37.5198,37.3543,37.5115,108221.0
2021-12-07 11:20:00,45.33,45.33,45.17,45.2,71848.0,37.5115,37.5115,37.3791,37.404,71848.0
2021-12-07 11:25:00,45.2,45.24,45.15,45.22,121872.0,37.404,37.4371,37.3626,37.4205,121872.0
2021-12-07 11:30:00,45.22,45.24,45.16,45.2,137538.0,37.4205,37.4371,37.3709,37.404,137538.0
2021-12-07 11:35:00,45.2,45.29,45.17,45.18,78432.0,37.404,37.4784,37.3791,37.3874,78432.0
2021-12-07 11:40:00,45.19,45.25,45.09,45.18,82323.0,37.3957,37.4453,37.3129,37.3874,82323.0
2021-12-07 11:45:00,45.18,45.19,45.01,45.03,56941.0,37.3874,37.3957,37.2467,37.2633,56941.0
2021-12-07 11:50:00,45.03,45.25,45.03,45.18,50512.0,37.2633,37.4453,37.2633,37.3874,50512.0
2021-12-07 11:55:00,45.19,45.22,45.11,45.12,74845.0,37.3957,37.4205,37.3295,37.3378,74845.0
2021-12-07 12:00:00,45.1,45.17,45.1,45.15,42281.0,37.3212,37.3791,37.3212,37.3626,42281.0
2021-12-07 12:05:00,45.16,45.18,45.08,45.09,44121.0,37.3709,37.3874,37.3047,37.3129,44121.0
2021-12-07 12:10:00,45.1,45.15,44.96,45.0,47621.0,37.3212,37.3626,37.2054,37.2385,47621.0
2021-12-07 12:15:00,45.01,45.02,44.96,44.99,56643.0,37.2467,37.255,37.2054,37.2302,56643.0
2021-12-07 12:20:00,44.99,45.0,44.92,44.96,51855.0,37.2302,37.2385,37.1723,37.2054,51855.0
2021-12-07 12:25:00,44.96,44.99,44.93,44.96,108189.0,37.2054,37.2302,37.1805,37.2054,108189.0
2021-12-07 12:30:00,44.97,44.98,44.9,44.92,84926.0,37.2136,37.2219,37.1557,37.1723,84926.0
2021-12-07 12:35:00,44.92,45.01,44.91,44.99,81574.0,37.1723,37.2467,37.164,37.2302,81574.0
2021-12-07 12:40:00,44.98,45.05,44.89,45.04,63737.0,37.2219,37.2798,37.1474,37.2716,63737.0
2021-12-07 12:45:00,45.03,45.03,44.79,44.88,58563.0,37.2633,37.2633,37.0647,37.1392,58563.0
2021-12-07 12:50:00,44.87,44.97,44.86,44.96,51742.0,37.1309,37.2136,37.1226,37.2054,51742.0
2021-12-07 12:55:00,44.95,45.03,44.94,44.98,45164.0,37.1971,37.2633,37.1888,37.2219,45164.0
2021-12-07 13:00:00,44.97,45.1,44.87,44.9,64581.0,37.2136,37.3212,37.1309,37.1557,64581.0
2021-12-07 13:05:00,44.91,44.95,44.73,44.76,74767.0,37.164,37.1971,37.015,37.0399,74767.0
2021-12-07 13:10:00,44.75,44.77,44.58,44.69,85843.0,37.0316,37.0481,36.8909,36.9819,85843.0
2021-12-07 13:15:00,44.69,44.82,44.69,44.82,63982.0,36.9819,37.0895,36.9819,37.0895,63982.0
2021-12-07 13:20:00,44.81,44.88,44.8,44.86,54270.0,37.0812,37.1392,37.073,37.1226,54270.0
2021-12-07 13:25:00,44.85,44.95,44.84,44.88,42009.0,37.1143,37.1971,37.1061,37.1392,42009.0
2021-12-07 13:30:00,44.89,44.91,44.78,44.78,29212.0,37.1474,37.164,37.0564,37.0564,29212.0
2021-12-07 13:35:00,44.78,44.84,44.73,44.78,50896.0,37.0564,37.1061,37.015,37.0564,50896.0
2021-12-07 13:40:00,44.79,44.9,44.79,44.87,27857.0,37.0647,37.1557,37.0647,37.1309,27857.0
2021-12-07 13:45:00,44.86,44.94,44.83,44.93,33794.0,37.1226,37.1888,37.0978,37.1805,33794.0
2021-12-07 13:50:00,44.93,44.96,44.89,44.93,92299.0,37.1805,37.2054,37.1474,37.1805,92299.0
2021-12-07 13:55:00,44.94,45.03,44.9,45.01,81666.0,37.1888,37.2633,37.1557,37.2467,81666.0
2021-12-07 14:00:00,45.02,45.12,44.98,45.12,85897.0,37.255,37.3378,37.2219,37.3378,85897.0
2021-12-07 14:05:00,45.12,45.14,45.05,45.13,60783.0,37.3378,37.3543,37.2798,37.346,60783.0
2021-12-07 14:10:00,45.14,45.14,44.99,45.05,142998.0,37.3543,37.3543,37.2302,37.2798,142998.0
2021-12-07 14:15:00,45.05,45.08,45.02,45.03,83358.0,37.2798,37.3047,37.255,37.2633,83358.0
2021-12-07 14:20:00,45.02,45.13,45.0,45.07,106351.0,37.255,37.346,37.2385,37.2964,106351.0
2021-12-07 14:25:00,45.06,45.19,45.03,45.09,55270.0,37.2881,37.3957,37.2633,37.3129,55270.0
2021-12-07 14:30:00,45.06,45.16,45.05,45.09,78830.0,37.2881,37.3709,37.2798,37.3129,78830.0
2021-12-07 14:35:00,45.09,45.13,45.04,45.08,105859.0,37.3129,37.346,37.2716,37.3047,105859.0
2021-12-07 14:40:00,45.08,45.13,45.03,45.09,106684.0,37.3047,37.346,37.2633,37.3129,106684.0
2021-12-07 14:45:00,45.09,45.11,44.98,44.99,46589.0,37.3129,37.3295,37.2219,37.2302,46589.0
2021-12-07 14:50:00,44.99,45.09,44.98,45.06,46323.0,37.2302,37.3129,37.2219,37.2881,46323.0
2021-12-07 14:55:00,45.06,45.13,45.05,45.11,62887.0,37.2881,37.346,37.2798,37.3295,62887.0
2021-12-07 15:00:00,45.11,45.23,45.09,45.22,86481.0,37.3295,37.4288,37.3129,37.4205,86481.0
2021-12-07 15:05:00,45.22,45.35,45.21,45.32,145773.0,37.4205,37.5281,37.4122,37.5033,145773.0
2021-12-07 15:10:00,45.32,45.39,45.26,45.36,104189.0,37.5033,37.5612,37.4536,37.5364,104189.0
2021-12-07 15:15:00,45.35,45.35,45.22,45.23,114909.0,37.5281,37.5281,37.4205,37.4288,114909.0
2021-12-07 15:20:00,45.23,45.33,45.14,45.14,189473.0,37.4288,37.5115,37.3543,37.3543,189473.0
2021-12-07 15:25:00,45.15,45.23,44.99,44.99,172894.0,37.3626,37.4288,37.2302,37.2302,172894.0
2021-12-07 15:30:00,44.99,45.05,44.87,45.01,270077.0,37.2302,37.2798,37.1309,37.2467,270077.0
2021-12-07 15:35:00,45.01,45.13,44.96,45.03,276595.0,37.2467,37.346,37.2054,37.2633,276595.0
2021-12-07 15:40:00,45.03,45.1,45.0,45.03,347352.0,37.2633,37.3212,37.2385,37.2633,347352.0
2021-12-07 15:45:00,45.03,45.14,45.02,45.07,206608.0,37.2633,37.3543,37.255,37.2964,206608.0
2021-12-07 15:50:00,45.05,45.08,44.9,45.02,430470.0,37.2798,37.3047,37.1557,37.255,430470.0
2021-12-07 15:55:00,45.02,45.18,44.98,45.12,677045.0,37.255,37.3874,37.2219,37.3378,677045.0
2021-12-08 09:30:00,45.33,45.55,44.97,44.98,264428.0,37.5115,37.6936,37.2136,37.2219,264428.0
2021-12-08 09:35:00,44.97,45.06,44.68,44.89,178109.0,37.2136,37.2881,36.9736,37.1474,178109.0
2021-12-08 09:40:00,44.94,45.06,44.65,44.71,144803.0,37.1888,37.2881,36.9488,36.9985,144803.0
2021-12-08 09:45:00,44.71,44.87,44.6,44.77,104243.0,36.9985,37.1309,36.9074,37.0481,104243.0
2021-12-08 09:50:00,44.73,45.12,44.73,45.1,111456.0,37.015,37.3378,37.015,37.3212,111456.0
2021-12-08 09:55:00,45.09,45.16,44.76,44.76,81623.0,37.3129,37.3709,37.0399,37.0399,81623.0
2021-12-08 10:00:00,44.75,44.88,44.55,44.68,106337.0,37.0316,37.1392,36.8661,36.9736,106337.0
2021-12-08 10:05:00,44.66,44.87,44.61,44.78,51449.0,36.9571,37.1309,36.9157,37.0564,51449.0
2021-12-08 10:10:00,44.79,44.88,44.64,44.68,54893.0,37.0647,37.1392,36.9405,36.9736,54893.0
2021-12-08 10:15:00,44.67,44.94,44.67,44.84,57156.0,36.9654,37.1888,36.9654,37.1061,57156.0
2021-12-08 10:20:00,44.85,45.01,44.8,44.93,138471.0,37.1143,37.2467,37.073,37.1805,138471.0
2021-12-08 10:25:00,44.93,45.01,44.7,44.7,68556.0,37.1805,37.2467,36.9902,36.9902,68556.0
2021-12-08 10:30:00,44.68,44.75,44.57,44.63,55990.0,36.9736,37.0316,36.8826,36.9323,55990.0
2021-12-08 10:35:00,44.62,44.66,44.53,44.59,94783.0,36.924,36.9571,36.8495,36.8992,94783.0
2021-12-08 10:40:00,44.59,44.73,44.56,44.65,68395.0,36.8992,37.015,36.8743,36.9488,68395.0
2021-12-08 10:45:00,44.65,44.85,44.52,44.81,185739.0,36.9488,37.1143,36.8412,37.0812,185739.0
2021-12-08 10:50:00,44.8,44.84,44.65,44.74,70599.0,37.073,37.1061,36.9488,37.0233,70599.0
2021-12-08 10:55:00,44.73,44.76,44.63,44.67,46545.0,37.015,37.0399,36.9323,36.9654,46545.0
2021-12-08 11:00:00,44.66,44.82,44.66,44.69,74349.0,36.9571,37.0895,36.9571,36.9819,74349.0
2021-12-08 11:05:00,44.7,44.77,44.61,44.7,48917.0,36.9902,37.0481,36.9157,36.9902,48917.0
2021-12-08 11:10:00,44.71,45.08,44.7,45.07,48069.0,36.9985,37.3047,36.9902,37.2964,48069.0
2021-12-08 11:15:00,45.08,45.14,44.94,45.02,75053.0,37.3047,37.3543,37.1888,37.255,75053.0
2021-12-08 11:20:00,45.01,45.15,44.97,45.15,49643.0,37.2467,37.3626,37.2136,37.3626,49643.0
2021-12-08 11:25:00,45.15,45.18,45.06,45.11,48965.0,37.3626,37.3874,37.2881,37.3295,48965.0
2021-12-08 11:30:00,45.12,45.15,45.04,45.12,63982.0,37.3378,37.3626,37.2716,37.3378,63982.0
2021-12-08 11:35:00,45.1,45.22,45.09,45.22,27613.0,37.3212,37.4205,37.3129,37.4205,27613.0
2021-12-08 11:40:00,45.21,45.26,45.17,45.2,45787.0,37.4122,37.4536,37.3791,37.404,45787.0
2021-12-08 11:45:00,45.2,45.36,45.2,45.34,80906.0,37.404,37.5364,37.404,37.5198,80906.0
2021-12-08 11:50:00,45.34,45.39,45.27,45.36,70235.0,37.5198,37.5612,37.4619,37.5364,70235.0
2021-12-08 11:55:00,45.36,45.45,45.28,45.33,162102.0,37.5364,37.6108,37.4702,37.5115,162102.0
2021-12-08 12:00:00,45.32,45.42,45.26,45.41,66154.0,37.5033,37.586,37.4536,37.5777,66154.0
2021-12-08 12:05:00,45.41,45.44,45.33,45.41,50936.0,37.5777,37.6026,37.5115,37.5777,50936.0
2021-12-08 12:10:00,45.4,45.48,45.38,45.41,66869.0,37.5695,37.6357,37.5529,37.5777,66869.0
2021-12-08 12:15:00,45.39,45.49,45.35,45.42,49809.0,37.5612,37.6439,37.5281,37.586,49809.0
2021-12-08 12:20:00,45.43,45.43,45.31,45.39,47625.0,37.5943,37.5943,37.495,37.5612,47625.0
2021-12-08 12:25:00,45.38,45.38,45.26,45.29,50174.0,37.5529,37.5529,37.4536,37.4784,50174.0
2021-12-08 12:30:00,45.29,45.33,45.25,45.29,26352.0,37.4784,37.5115,37.4453,37.4784,26352.0
2021-12-08 12:35:00,45.29,45.37,45.24,45.25,162429.0,37.4784,37.5446,37.4371,37.4453,162429.0
2021-12-08 12:40:00,45.23,45.25,45.1,45.12,93837.0,37.4288,37.4453,37.3212,37.3378,93837.0
2021-12-08 12:45:00,45.11,45.23,45.07,45.11,58579.0,37.3295,37.4288,37.2964,37.3295,58579.0
2021-12-08 12:50:00,45.1,45.11,44.99,45.05,77621.0,37.3212,37.3295,37.2302,37.2798,77621.0
2021-12-08 12:55:00,45.04,45.04,44.9,44.99,33678.0,37.2716,37.2716,37.1557,37.2302,33678.0
2021-12-08 13:00:00,44.99,45.06,44.95,45.05,27417.0,37.2302,37.2881,37.1971,37.2798,27417.0
2021-12-08 13:05:00,45.04,45.12,44.99,45.1,29271.0,37.2716,37.3378,37.2302,37.3212,29271.0
2021-12-08 13:10:00,45.1,45.1,44.95,44.99,37668.0,37.3212,37.3212,37.1971,37.2302,37668.0
2021-12-08 13:15:00,44.99,45.08,44.98,44.98,26659.0,37.2302,37.3047,37.2219,37.2219,26659.0
2021-12-08 13:20:00,44.98,45.02,44.85,44.86,46417.0,37.2219,37.255,37.1143,37.1226,46417.0
2021-12-08 13:25:00,44.85,45.02,44.85,44.87,40623.0,37.1143,37.255,37.1143,37.1309,40623.0
2021-12-08 13:30:00,44.89,44.89,44.83,44.86,51411.0,37.1474,37.1474,37.0978,37.1226,51411.0
2021-12-08 13:35:00,44.86,44.88,44.82,44.88,27189.0,37.1226,37.1392,37.0895,37.1392,27189.0
2021-12-08 13:40:00,44.87,44.88,44.82,44.86,89269.0,37.1309,37.1392,37.0895,37.1226,89269.0
2021-12-08 13:45:00,44.86,45.02,44.84,44.98,62206.0,37.1226,37.255,37.1061,37.2219,62206.0
2021-12-08 13:50:00,44.98,45.02,44.92,44.96,47935.0,37.2219,37.255,37.1723,37.2054,47935.0
2021-12-08 13:55:00,44.96,44.97,44.88,44.93,113920.0,37.2054,37.2136,37.1392,37.1805,113920.0
2021-12-08 14:00:00,44.95,45.02,44.92,45.0,92408.0,37.1971,37.255,37.1723,37.2385,92408.0
2021-12-08 14:05:00,44.98,45.02,44.93,44.97,30537.0,37.2219,37.255,37.1805,37.2136,30537.0
2021-12-08 14:10:00,44.97,44.98,44.93,44.96,51198.0,37.2136,37.2219,37.1805,37.2054,51198.0
2021-12-08 14:15:00,44.95,44.98,44.9,44.95,33104.0,37.1971,37.2219,37.1557,37.1971,33104.0
2021-12-08 14:20:00,44.95,44.98,44.78,44.87,109154.0,37.1971,37.2219,37.0564,37.1309,109154.0
2021-12-08 14:25:00,44.87,44.89,44.58,44.68,96329.0,37.1309,37.1474,36.8909,36.9736,96329.0
2021-12-08 14:30:00,44.68,44.81,44.68,44.78,72476.0,36.9736,37.0812,36.9736,37.0564,72476.0
2021-12-08 14:35:00,44.79,44.8,44.74,44.76,29680.0,37.0647,37.073,37.0233,37.0399,29680.0
2021-12-08 14:40:00,44.76,44.78,44.68,44.75,39475.0,37.0399,37.0564,36.9736,37.0316,39475.0
2021-12-08 14:45:00,44.75,44.78,44.7,44.73,45106.0,37.0316,37.0564,36.9902,37.015,45106.0
2021-12-08 14:50:00,44.75,44.75,44.65,44.7,30269.0,37.0316,37.0316,36.9488,36.9902,30269.0
2021-12-08 14:55:00,44.7,44.75,44.62,44.64,43210.0,36.9902,37.0316,36.924,36.9405,43210.0
2021-12-08 15:00:00,44.64,44.72,44.63,44.72,39493.0,36.9405,37.0068,36.9323,37.0068,39493.0
2021-12-08 15:05:00,44.72,44.78,44.7,44.74,44640.0,37.0068,37.0564,36.9902,37.0233,44640.0
2021-12-08 15:10:00,44.73,44.83,44.72,44.82,38862.0,37.015,37.0978,37.0068,37.0895,38862.0
2021-12-08 15:15:00,44.82,44.87,44.76,44.82,52976.0,37.0895,37.1309,37.0399,37.0895,52976.0
2021-12-08 15:20:00,44.82,44.87,44.78,44.86,45855.0,37.0895,37.1309,37.0564,37.1226,45855.0
2021-12-08 15:25:00,44.86,44.93,44.85,44.91,46867.0,37.1226,37.1805,37.1143,37.164,46867.0
2021-12-08 15:30:00,44.91,45.01,44.84,44.98,70584.0,37.164,37.2467,37.1061,37.2219,70584.0
2021-12-08 15:35:00,44.99,45.01,44.94,44.98,61025.0,37.2302,37.2467,37.1888,37.2219,61025.0
2021-12-08 15:40:00,44.98,45.01,44.88,44.89,61691.0,37.2219,37.2467,37.1392,37.1474,61691.0
2021-12-08 15:45:00,44.89,44.96,44.82,44.83,87665.0,37.1474,37.2054,37.0895,37.0978,87665.0
2021-12-08 15:50:00,44.84,45.01,44.84,44.95,161064.0,37.1061,37.2467,37.1061,37.1971,161064.0
2021-12-08 15:55:00,44.95,44.95,44.85,44.92,262601.0,37.1971,37.1971,37.1143,37.1723,262601.0
2021-12-09 09:30:00,43.48,43.56,43.22,43.47,345183.0,36.6948,36.7623,36.4754,36.6864,345183.0
2021-12-09 09:35:00,43.45,43.5,43.24,43.35,152972.0,36.6695,36.7117,36.4922,36.5851,152972.0
2021-12-09 09:40:00,43.37,43.41,42.82,42.91,511828.0,36.602,36.6357,36.1378,36.2137,511828.0
2021-12-09 09:45:00,42.91,42.96,42.67,42.72,226817.0,36.2137,36.2559,36.0112,36.0534,226817.0
2021-12-09 09:50:00,42.75,42.77,42.25,42.49,400235.0,36.0787,36.0956,35.6567,35.8593,400235.0
2021-12-09 09:55:00,42.47,42.6,42.35,42.55,258568.0,35.8424,35.9521,35.7411,35.9099,258568.0
2021-12-09 10:00:00,42.53,42.68,42.37,42.59,183505.0,35.893,36.0196,35.758,35.9437,183505.0
2021-12-09 10:05:00,42.6,42.7,42.5,42.53,163565.0,35.9521,36.0365,35.8677,35.893,163565.0
2021-12-09 10:10:00,42.53,42.67,42.49,42.55,295347.0,35.893,36.0112,35.8593,35.9099,295347.0
2021-12-09 10:15:00,42.55,42.78,42.51,42.69,189811.0,35.9099,36.104,35.8762,36.0281,189811.0
2021-12-09 10:20:00,42.68,42.69,42.39,42.43,147654.0,36.0196,36.0281,35.7749,35.8087,147654.0
2021-12-09 10:25:00,42.43,42.48,42.31,42.34,127367.0,35.8087,35.8508,35.7074,35.7327,127367.0
2021-12-09 10:30:00,42.35,42.41,42.26,42.36,112220.0,35.7411,35.7918,35.6652,35.7496,112220.0
2021-12-09 10:35:00,42.37,42.39,42.26,42.29,147261.0,35.758,35.7749,35.6652,35.6905,147261.0
2021-12-09 10:40:00,42.29,42.46,42.27,42.34,145616.0,35.6905,35.834,35.6736,35.7327,145616.0
2021-12-09 10:45:00,42.36,42.62,42.34,42.58,112710.0,35.7496,35.969,35.7327,35.9352,112710.0
2021-12-09 10:50:00,42.58,42.58,42.32,42.33,55766.0,35.9352,35.9352,35.7158,35.7243,55766.0
2021-12-09 10:55:00,42.33,42.47,42.27,42.44,83952.0,35.7243,35.8424,35.6736,35.8171,83952.0
2021-12-09 11:00:00,42.45,42.52,42.37,42.41,78853.0,35.8255,35.8846,35.758,35.7918,78853.0
2021-12-09 11:05:00,42.41,42.52,42.4,42.44,60137.0,35.7918,35.8846,35.7833,35.8171,60137.0
2021-12-09 11:10:00,42.45,42.45,42.33,42.37,105321.0,35.8255,35.8255,35.7243,35.758,105321.0
2021-12-09 11:15:00,42.38,42.47,42.34,42.39,84605.0,35.7665,35.8424,35.7327,35.7749,84605.0
2021-12-09 11:20:00,42.39,42.49,42.35,42.47,138460.0,35.7749,35.8593,35.7411,35.8424,138460.0
2021-12-09 11:25:00,42.47,42.48,42.35,42.4,106602.0,35.8424,35.8508,35.7411,35.7833,106602.0
2021-12-09 11:30:00,42.39,42.4,42.28,42.35,82865.0,35.7749,35.7833,35.6821,35.7411,82865.0
2021-12-09 11:35:00,42.36,42.39,42.27,42.27,56542.0,35.7496,35.7749,35.6736,35.6736,56542.0
2021-12-09 11:40:00,42.27,42.29,42.17,42.23,100397.0,35.6736,35.6905,35.5892,35.6399,100397.0
2021-12-09 11:45:00,42.23,42.28,42.11,42.16,92281.0,35.6399,35.6821,35.5386,35.5808,92281.0
2021-12-09 11:50:00,42.16,42.21,42.15,42.19,42458.0,35.5808,35.623,35.5723,35.6061,42458.0
2021-12-09 11:55:00,42.19,42.23,42.14,42.21,77005.0,35.6061,35.6399,35.5639,35.623,77005.0
2021-12-09 12:00:00,42.2,42.25,42.13,42.15,58593.0,35.6145,35.6567,35.5555,35.5723,58593.0
2021-12-09 12:05:00,42.14,42.15,42.03,42.13,77921.0,35.5639,35.5723,35.4711,35.5555,77921.0
2021-12-09 12:10:00,42.12,42.21,42.09,42.15,88926.0,35.547,35.623,35.5217,35.5723,88926.0
2021-12-09 12:15:00,42.14,42.18,42.08,42.09,58133.0,35.5639,35.5977,35.5133,35.5217,58133.0
2021-12-09 12:20:00,42.1,42.26,42.1,42.25,60364.0,35.5301,35.6652,35.5301,35.6567,60364.0
2021-12-09 12:25:00,42.24,42.34,42.23,42.26,59413.0,35.6483,35.7327,35.6399,35.6652,59413.0
2021-12-09 12:30:00,42.26,42.28,42.19,42.23,60525.0,35.6652,35.6821,35.6061,35.6399,60525.0
2021-12-09 12:35:00,42.25,42.35,42.23,42.35,46488.0,35.6567,35.7411,35.6399,35.7411,46488.0
2021-12-09 12:40:00,42.34,42.43,42.33,42.38,51580.0,35.7327,35.8087,35.7243,35.7665,51580.0
2021-12-09 12:45:00,42.38,42.49,42.37,42.45,46872.0,35.7665,35.8593,35.758,35.8255,46872.0
2021-12-09 12:50:00,42.44,42.64,42.41,42.63,62499.0,35.8171,35.9859,35.7918,35.9774,62499.0
2021-12-09 12:55:00,42.63,42.66,42.55,42.64,72130.0,35.9774,36.0028,35.9099,35.9859,72130.0
2021-12-09 13:00:00,42.64,42.69,42.6,42.66,77261.0,35.9859,36.0281,35.9521,36.0028,77261.0
2021-12-09 13:05:00,42.68,42.69,42.56,42.58,98425.0,36.0196,36.0281,35.9184,35.9352,98425.0
2021-12-09 13:10:00,42.57,42.6,42.46,42.49,107081.0,35.9268,35.9521,35.834,35.8593,107081.0
2021-12-09 13:15:00,42.48,42.52,42.46,42.5,54405.0,35.8508,35.8846,35.834,35.8677,54405.0
2021-12-09 13:20:00,42.5,42.5,42.39,42.4,59981.0,35.8677,35.8677,35.7749,35.7833,59981.0
2021-12-09 13:25:00,42.4,42.41,42.21,42.22,165066.0,35.7833,35.7918,35.623,35.6314,165066.0
2021-12-09 13:30:00,42.21,42.42,42.21,42.36,82089.0,35.623,35.8002,35.623,35.7496,82089.0
2021-12-09 13:35:00,42.35,42.41,42.33,42.41,26749.0,35.7411,35.7918,35.7243,35.7918,26749.0
2021-12-09 13:40:00,42.41,42.47,42.34,42.35,62495.0,35.7918,35.8424,35.7327,35.7411,62495.0
2021-12-09 13:45:00,42.34,42.42,42.31,42.38,51293.0,35.7327,35.8002,35.7074,35.7665,51293.0
2021-12-09 13:50:00,42.38,42.44,42.34,42.41,68106.0,35.7665,35.8171,35.7327,35.7918,68106.0
2021-12-09 13:55:00,42.4,42.51,42.39,42.39,44417.0,35.7833,35.8762,35.7749,35.7749,44417.0
2021-12-09 14:00:00,42.4,42.46,42.39,42.44,55477.0,35.7833,35.834,35.7749,35.8171,55477.0
2021-12-09 14:05:00,42.45,42.54,42.43,42.47,44815.0,35.8255,35.9015,35.8087,35.8424,44815.0
2021-12-09 14:10:00,42.48,42.51,42.47,42.48,35176.0,35.8508,35.8762,35.8424,35.8508,35176.0
2021-12-09 14:15:00,42.49,42.56,42.48,42.51,44124.0,35.8593,35.9184,35.8508,35.8762,44124.0
2021-12-09 14:20:00,42.52,42.55,42.48,42.53,94967.0,35.8846,35.9099,35.8508,35.893,94967.0
2021-12-09 14:25:00,42.53,42.55,42.39,42.41,55931.0,35.893,35.9099,35.7749,35.7918,55931.0
2021-12-09 14:30:00,42.41,42.44,42.33,42.34,88197.0,35.7918,35.8171,35.7243,35.7327,88197.0
2021-12-09 14:35:00,42.33,42.4,42.26,42.29,59068.0,35.7243,35.7833,35.6652,35.6905,59068.0
2021-12-09 14:40:00,42.28,42.34,42.28,42.32,43854.0,35.6821,35.7327,35.6821,35.7158,43854.0
2021-12-09 14:45:00,42.32,42.39,42.3,42.36,34837.0,35.7158,35.7749,35.6989,35.7496,34837.0
2021-12-09 14:50:00,42.37,42.42,42.24,42.25,80689.0,35.758,35.8002,35.6483,35.6567,80689.0
2021-12-09 14:55:00,42.23,42.25,42.14,42.16,138640.0,35.6399,35.6567,35.5639,35.5808,138640.0
2021-12-09 15:00:00,42.16,42.23,42.13,42.15,126308.0,35.5808,35.6399,35.5555,35.5723,126308.0
2021-12-09 15:05:00,42.16,42.18,42.07,42.08,93225.0,35.5808,35.5977,35.5048,35.5133,93225.0
2021-12-09 15:10:00,42.08,42.2,42.02,42.16,93828.0,35.5133,35.6145,35.4626,35.5808,93828.0
2021-12-09 15:15:00,42.16,42.22,42.1,42.22,81476.0,35.5808,35.6314,35.5301,35.6314,81476.0
2021-12-09 15:20:00,42.21,42.25,42.18,42.21,182494.0,35.623,35.6567,35.5977,35.623,182494.0
2021-12-09 15:25:00,42.2,42.34,42.19,42.3,117705.0,35.6145,35.7327,35.6061,35.6989,117705.0
2021-12-09 15:30:00,42.29,42.46,42.26,42.44,95094.0,35.6905,35.834,35.6652,35.8171,95094.0
2021-12-09 15:35:00,42.44,42.45,42.36,42.41,99250.0,35.8171,35.8255,35.7496,35.7918,99250.0
2021-12-09 15:40:00,42.41,42.54,42.37,42.5,242239.0,35.7918,35.9015,35.758,35.8677,242239.0
2021-12-09 15:45:00,42.5,42.53,42.43,42.52,109677.0,35.8677,35.893,35.8087,35.8846,109677.0
2021-12-09 15:50:00,42.51,42.53,42.46,42.46,183555.0,35.8762,35.893,35.834,35.834,183555.0
2021-12-09 15:55:00,42.46,42.48,42.29,42.32,393745.0,35.834,35.8508,35.6905,35.7158,393745.0
2021-12-10 09:30:00,42.92,43.12,42.34,42.56,244909.0,36.2222,36.391,35.7327,35.9184,244909.0
2021-12-10 09:35:00,42.56,42.68,42.26,42.3,111258.0,35.9184,36.0196,35.6652,35.6989,111258.0
2021-12-10 09:40:00,42.31,42.43,42.04,42.08,110377.0,35.7074,35.8087,35.4795,35.5133,110377.0
2021-12-10 09:45:00,42.08,42.14,41.75,41.78,104906.0,35.5133,35.5639,35.2348,35.2601,104906.0
2021-12-10 09:50:00,41.79,41.97,41.79,41.89,49721.0,35.2685,35.4204,35.2685,35.3529,49721.0
2021-12-10 09:55:00,41.86,41.88,41.63,41.69,97182.0,35.3276,35.3445,35.1335,35.1841,97182.0
2021-12-10 10:00:00,41.78,41.81,41.51,41.62,89418.0,35.2601,35.2854,35.0322,35.1251,89418.0
2021-12-10 10:05:00,41.61,41.73,41.53,41.68,63057.0,35.1166,35.2179,35.0491,35.1757,63057.0
2021-12-10 10:10:00,41.68,41.76,41.61,41.7,70293.0,35.1757,35.2432,35.1166,35.1926,70293.0
2021-12-10 10:15:00,41.69,42.01,41.65,41.95,90354.0,35.1841,35.4542,35.1504,35.4036,90354.0
2021-12-10 10:20:00,41.96,42.09,41.88,42.06,63478.0,35.412,35.5217,35.3445,35.4964,63478.0
2021-12-10 10:25:00,42.04,42.04,41.88,41.97,73268.0,35.4795,35.4795,35.3445,35.4204,73268.0
2021-12-10 10:30:00,41.97,42.03,41.92,42.02,50540.0,35.4204,35.4711,35.3782,35.4626,50540.0
2021-12-10 10:35:00,42.04,42.23,41.92,42.15,85700.0,35.4795,35.6399,35.3782,35.5723,85700.0
2021-12-10 10:40:00,42.16,42.39,42.12,42.37,94775.0,35.5808,35.7749,35.547,35.758,94775.0
2021-12-10 10:45:00,42.34,42.36,42.17,42.26,120908.0,35.7327,35.7496,35.5892,35.6652,120908.0
2021-12-10 10:50:00,42.26,42.35,42.18,42.2,90548.0,35.6652,35.7411,35.5977,35.6145,90548.0
2021-12-10 10:55:00,42.18,42.23,42.1,42.23,92924.0,35.5977,35.6399,35.5301,35.6399,92924.0
2021-12-10 11:00:00,42.21,42.24,42.09,42.15,44315.0,35.623,35.6483,35.5217,35.5723,44315.0
2021-12-10 11:05:00,42.17,42.18,41.84,41.9,81000.0,35.5892,35.5977,35.3107,35.3614,81000.0
2021-12-10 11:10:00,41.91,41.94,41.68,41.71,92859.0,35.3698,35.3951,35.1757,35.201,92859.0
2021-12-10 11:15:00,41.72,41.74,41.62,41.7,87998.0,35.2094,35.2263,35.1251,35.1926,87998.0
2021-12-10 11:20:00,41.7,41.84,41.67,41.77,43165.0,35.1926,35.3107,35.1673,35.2516,43165.0
2021-12-10 11:25:00,41.75,41.87,41.74,41.84,35356.0,35.2348,35.336,35.2263,35.3107,35356.0
2021-12-10 11:30:00,41.84,41.9,41.78,41.83,56339.0,35.3107,35.3614,35.2601,35.3023,56339.0
2021-12-10 11:35:00,41.84,41.89,41.74,41.8,39667.0,35.3107,35.3529,35.2263,35.277,39667.0
2021-12-10 11:40:00,41.83,41.95,41.8,41.92,47256.0,35.3023,35.4036,35.277,35.3782,47256.0
2021-12-10 11:45:00,41.91,42.07,41.91,42.02,90124.0,35.3698,35.5048,35.3698,35.4626,90124.0
2021-12-10 11:50:00,42.02,42.07,41.99,42.05,65086.0,35.4626,35.5048,35.4373,35.488,65086.0
2021-12-10 11:55:00,42.05,42.07,41.91,42.01,54211.0,35.488,35.5048,35.3698,35.4542,54211.0
2021-12-10 12:00:00,42.01,42.16,42.01,42.11,60158.0,35.4542,35.5808,35.4542,35.5386,60158.0
2021-12-10 12:05:00,42.11,42.2,42.08,42.1,32047.0,35.5386,35.6145,35.5133,35.5301,32047.0
2021-12-10 12:10:00,42.11,42.2,42.07,42.08,63566.0,35.5386,35.6145,35.5048,35.5133,63566.0
2021-12-10 12:15:00,42.08,42.09,41.98,42.01,39096.0,35.5133,35.5217,35.4289,35.4542,39096.0
2021-12-10 12:20:00,42.01,42.17,42.0,42.07,58598.0,35.4542,35.5892,35.4458,35.5048,58598.0
2021-12-10 12:25:00,42.05,42.08,41.97,42.01,64867.0,35.488,35.5133,35.4204,35.4542,64867.0
2021-12-10 12:30:00,42.03,42.06,41.97,42.02,48619.0,35.4711,35.4964,35.4204,35.4626,48619.0
2021-12-10 12:35:00,42.02,42.05,41.92,41.96,49629.0,35.4626,35.488,35.3782,35.412,49629.0
2021-12-10 12:40:00,41.97,41.99,41.87,41.91,32562.0,35.4204,35.4373,35.336,35.3698,32562.0
2021-12-10 12:45:00,41.93,42.02,41.92,42.0,42825.0,35.3867,35.4626,35.3782,35.4458,42825.0
2021-12-10 12:50:00,41.99,42.02,41.94,41.99,27967.0,35.4373,35.4626,35.3951,35.4373,27967.0
2021-12-10 12:55:00,41.99,42.0,41.84,41.88,29176.0,35.4373,35.4458,35.3107,35.3445,29176.0
2021-12-10 13:00:00,41.89,42.08,41.89,42.03,45006.0,35.3529,35.5133,35.3529,35.4711,45006.0
2021-12-10 13:05:00,42.02,42.07,42.01,42.05,19878.0,35.4626,35.5048,35.4542,35.488,19878.0
2021-12-10 13:10:00,42.05,42.08,41.93,41.94,53385.0,35.488,35.5133,35.3867,35.3951,53385.0
2021-12-10 13:15:00,41.94,42.04,41.92,42.02,43539.0,35.3951,35.4795,35.3782,35.4626,43539.0
2021-12-10 13:20:00,42.02,42.02,41.9,41.96,30062.0,35.4626,35.4626,35.3614,35.412,30062.0
2021-12-10 13:25:00,41.96,42.01,41.93,41.96,38095.0,35.412,35.4542,35.3867,35.412,38095.0
2021-12-10 13:30:00,41.95,41.95,41.87,41.9,41100.0,35.4036,35.4036,35.336,35.3614,41100.0
2021-12-10 13:35:00,41.91,42.02,41.9,41.99,29496.0,35.3698,35.4626,35.3614,35.4373,29496.0
2021-12-10 13:40:00,42.0,42.12,41.99,42.11,68409.0,35.4458,35.547,35.4373,35.5386,68409.0
2021-12-10 13:45:00,42.11,42.17,42.07,42.13,28917.0,35.5386,35.5892,35.5048,35.5555,28917.0
2021-12-10 13:50:00,42.13,42.18,42.07,42.12,31834.0,35.5555,35.5977,35.5048,35.547,31834.0
2021-12-10 13:55:00,42.11,42.26,42.09,42.24,34715.0,35.5386,35.6652,35.5217,35.6483,34715.0
2021-12-10 14:00:00,42.23,42.34,42.21,42.27,64320.0,35.6399,35.7327,35.623,35.6736,64320.0
2021-12-10 14:05:00,42.28,42.41,42.23,42.39,82150.0,35.6821,35.7918,35.6399,35.7749,82150.0
2021-12-10 14:10:00,42.38,42.45,42.35,42.44,47654.0,35.7665,35.8255,35.7411,35.8171,47654.0
2021-12-10 14:15:00,42.45,42.56,42.42,42.56,50044.0,35.8255,35.9184,35.8002,35.9184,50044.0
2021-12-10 14:20:00,42.57,42.7,42.56,42.67,92967.0,35.9268,36.0365,35.9184,36.0112,92967.0
2021-12-10 14:25:00,42.68,42.84,42.66,42.83,89274.0,36.0196,36.1547,36.0028,36.1462,89274.0
2021-12-10 14:30:00,42.84,42.9,42.73,42.74,107637.0,36.1547,36.2053,36.0618,36.0703,107637.0
2021-12-10 14:35:00,42.74,42.84,42.69,42.8,76777.0,36.0703,36.1547,36.0281,36.1209,76777.0
2021-12-10 14:40:00,42.81,42.83,42.8,42.8,65616.0,36.1294,36.1462,36.1209,36.1209,65616.0
2021-12-10 14:45:00,42.8,42.87,42.8,42.84,62002.0,36.1209,36.18,36.1209,36.1547,62002.0
2021-12-10 14:50:00,42.84,42.87,42.75,42.77,79547.0,36.1547,36.18,36.0787,36.0956,79547.0
2021-12-10 14:55:00,42.78,42.86,42.66,42.72,82891.0,36.104,36.1715,36.0028,36.0534,82891.0
2021-12-10 15:00:00,42.72,42.82,42.71,42.79,54097.0,36.0534,36.1378,36.045,36.1125,54097.0
2021-12-10 15:05:00,42.78,42.94,42.75,42.94,101842.0,36.104,36.2391,36.0787,36.2391,101842.0
2021-12-10 15:10:00,42.94,43.0,42.86,42.89,80850.0,36.2391,36.2897,36.1715,36.1969,80850.0
2021-12-10 15:15:00,42.89,42.94,42.85,42.91,57713.0,36.1969,36.2391,36.1631,36.2137,57713.0
2021-12-10 15:20:00,42.91,43.07,42.9,43.03,71203.0,36.2137,36.3488,36.2053,36.315,71203.0
2021-12-10 15:25:00,43.03,43.16,43.01,43.09,84560.0,36.315,36.4247,36.2981,36.3657,84560.0
2021-12-10 15:30:00,43.09,43.23,43.08,43.21,104473.0,36.3657,36.4838,36.3572,36.4669,104473.0
2021-12-10 15:35:00,43.21,43.3,43.18,43.29,89602.0,36.4669,36.5429,36.4416,36.5344,89602.0
2021-12-10 15:40:00,43.29,43.34,43.24,43.25,157088.0,36.5344,36.5766,36.4922,36.5007,157088.0
2021-12-10 15:45:00,43.25,43.48,43.23,43.47,246798.0,36.5007,36.6948,36.4838,36.6864,246798.0
2021-12-10 15:50:00,43.46,43.52,43.41,43.45,239080.0,36.6779,36.7286,36.6357,36.6695,239080.0
2021-12-10 15:55:00,43.45,43.52,43.41,43.42,471527.0,36.6695,36.7286,36.6357,36.6442,471527.0
2021-12-13 09:30:00,42.43,43.0,42.43,42.48,238527.0,35.8087,36.2897,35.8087,35.8508,238527.0
2021-12-13 09:35:00,42.45,42.58,42.18,42.23,169445.0,35.8255,35.9352,35.5977,35.6399,169445.0
2021-12-13 09:40:00,42.22,42.6,42.19,42.25,143752.0,35.6314,35.9521,35.6061,35.6567,143752.0
2021-12-13 09:45:00,42.23,42.4,42.19,42.38,152779.0,35.6399,35.7833,35.6061,35.7665,152779.0
2021-12-13 09:50:00,42.38,42.39,41.97,42.02,145587.0,35.7665,35.7749,35.4204,35.4626,145587.0
2021-12-13 09:55:00,42.03,42.2,41.97,42.13,120622.0,35.4711,35.6145,35.4204,35.5555,120622.0
2021-12-13 10:00:00,42.11,42.11,41.9,41.92,90724.0,35.5386,35.5386,35.3614,35.3782,90724.0
2021-12-13 10:05:00,41.92,42.08,41.9,42.02,105919.0,35.3782,35.5133,35.3614,35.4626,105919.0
2021-12-13 10:10:00,42.02,42.14,41.91,42.14,123760.0,35.4626,35.5639,35.3698,35.5639,123760.0
2021-12-13 10:15:00,42.14,42.15,41.99,42.06,91084.0,35.5639,35.5723,35.4373,35.4964,91084.0
2021-12-13 10:20:00,42.06,42.17,42.01,42.04,82893.0,35.4964,35.5892,35.4542,35.4795,82893.0
2021-12-13 10:25:00,42.05,42.07,41.8,41.88,102249.0,35.488,35.5048,35.277,35.3445,102249.0
2021-12-13 10:30:00,41.86,41.91,41.75,41.8,97435.0,35.3276,35.3698,35.2348,35.277,97435.0
2021-12-13 10:35:00,41.8,42.05,41.78,41.96,108597.0,35.277,35.488,35.2601,35.412,108597.0
2021-12-13 10:40:00,41.96,42.05,41.83,41.87,148564.0,35.412,35.488,35.3023,35.336,148564.0
2021-12-13 10:45:00,41.88,41.96,41.84,41.86,65703.0,35.3445,35.412,35.3107,35.3276,65703.0
2021-12-13 10:50:00,41.87,41.89,41.68,41.73,92558.0,35.336,35.3529,35.1757,35.2179,92558.0
2021-12-13 10:55:00,41.73,41.78,41.53,41.64,104954.0,35.2179,35.2601,35.0491,35.1419,104954.0
2021-12-13 11:00:00,41.65,41.68,41.55,41.6,86918.0,35.1504,35.1757,35.066,35.1082,86918.0
2021-12-13 11:05:00,41.59,41.64,41.54,41.54,72843.0,35.0997,35.1419,35.0575,35.0575,72843.0
2021-12-13 11:10:00,41.55,41.58,41.37,41.47,147830.0,35.066,35.0913,34.9141,34.9985,147830.0
2021-12-13 11:15:00,41.47,41.55,41.39,41.42,61060.0,34.9985,35.066,34.9309,34.9563,61060.0
2021-12-13 11:20:00,41.44,41.44,41.37,41.38,64104.0,34.9731,34.9731,34.9141,34.9225,64104.0
2021-12-13 11:25:00,41.38,41.38,41.2,41.22,88128.0,34.9225,34.9225,34.7706,34.7875,88128.0
2021-12-13 11:30:00,41.22,41.31,41.16,41.25,92900.0,34.7875,34.8634,34.7368,34.8128,92900.0
2021-12-13 11:35:00,41.24,41.38,41.18,41.21,94996.0,34.8044,34.9225,34.7537,34.779,94996.0
2021-12-13 11:40:00,41.21,41.36,41.19,41.23,99628.0,34.779,34.9056,34.7622,34.7959,99628.0
2021-12-13 11:45:00,41.23,41.35,41.21,41.32,54645.0,34.7959,34.8972,34.779,34.8719,54645.0
2021-12-13 11:50:00,41.32,41.38,41.2,41.28,94407.0,34.8719,34.9225,34.7706,34.8381,94407.0
2021-12-13 11:55:00,41.28,41.38,41.2,41.38,141258.0,34.8381,34.9225,34.7706,34.9225,141258.0
2021-12-13 12:00:00,41.37,41.38,41.29,41.33,56171.0,34.9141,34.9225,34.8466,34.8803,56171.0
2021-12-13 12:05:00,41.32,41.5,41.27,41.5,38815.0,34.8719,35.0238,34.8297,35.0238,38815.0
2021-12-13 12:10:00,41.51,41.61,41.42,41.6,58278.0,35.0322,35.1166,34.9563,35.1082,58278.0
2021-12-13 12:15:00,41.59,41.75,41.59,41.73,47868.0,35.0997,35.2348,35.0997,35.2179,47868.0
2021-12-13 12:20:00,41.73,41.84,41.71,41.83,145528.0,35.2179,35.3107,35.201,35.3023,145528.0
2021-12-13 12:25:00,41.84,41.94,41.84,41.88,40607.0,35.3107,35.3951,35.3107,35.3445,40607.0
2021-12-13 12:30:00,41.88,41.94,41.86,41.89,69609.0,35.3445,35.3951,35.3276,35.3529,69609.0
2021-12-13 12:35:00,41.89,42.01,41.86,41.91,71792.0,35.3529,35.4542,35.3276,35.3698,71792.0
2021-12-13 12:40:00,41.91,41.92,41.77,41.85,88307.0,35.3698,35.3782,35.2516,35.3192,88307.0
2021-12-13 12:45:00,41.84,41.85,41.68,41.69,54651.0,35.3107,35.3192,35.1757,35.1841,54651.0
2021-12-13 12:50:00,41.69,41.78,41.65,41.67,39681.0,35.1841,35.2601,35.1504,35.1673,39681.0
2021-12-13 12:55:00,41.67,41.76,41.64,41.76,30025.0,35.1673,35.2432,35.1419,35.2432,30025.0
2021-12-13 13:00:00,41.76,41.76,41.63,41.66,36436.0,35.2432,35.2432,35.1335,35.1588,36436.0
2021-12-13 13:05:00,41.66,41.74,41.62,41.69,22708.0,35.1588,35.2263,35.1251,35.1841,22708.0
2021-12-13 13:10:00,41.69,41.75,41.65,41.65,20816.0,35.1841,35.2348,35.1504,35.1504,20816.0
2021-12-13 13:15:00,41.65,41.69,41.58,41.68,37010.0,35.1504,35.1841,35.0913,35.1757,37010.0
2021-12-13 13:20:00,41.68,41.71,41.62,41.71,33905.0,35.1757,35.201,35.1251,35.201,33905.0
2021-12-13 13:25:00,41.71,41.71,41.6,41.66,29392.0,35.201,35.201,35.1082,35.1588,29392.0
2021-12-13 13:30:00,41.67,41.68,41.61,41.64,33379.0,35.1673,35.1757,35.1166,35.1419,33379.0
2021-12-13 13:35:00,41.64,41.64,41.52,41.52,48684.0,35.1419,35.1419,35.0407,35.0407,48684.0
2021-12-13 13:40:00,41.54,41.65,41.53,41.57,84741.0,35.0575,35.1504,35.0491,35.0829,84741.0
2021-12-13 13:45:00,41.56,41.58,41.48,41.51,30294.0,35.0744,35.0913,35.0069,35.0322,30294.0
2021-12-13 13:50:00,41.52,41.56,41.44,41.49,27444.0,35.0407,35.0744,34.9731,35.0153,27444.0
2021-12-13 13:55:00,41.5,41.52,41.46,41.47,25310.0,35.0238,35.0407,34.99,34.9985,25310.0
2021-12-13 14:00:00,41.47,41.65,41.46,41.63,49599.0,34.9985,35.1504,34.99,35.1335,49599.0
2021-12-13 14:05:00,41.64,41.74,41.63,41.74,34956.0,35.1419,35.2263,35.1335,35.2263,34956.0
2021-12-13 14:10:00,41.73,41.77,41.65,41.66,50721.0,35.2179,35.2516,35.1504,35.1588,50721.0
2021-12-13 14:15:00,41.66,41.67,41.59,41.64,34298.0,35.1588,35.1673,35.0997,35.1419,34298.0
2021-12-13 14:20:00,41.65,41.72,41.65,41.72,30731.0,35.1504,35.2094,35.1504,35.2094,30731.0
2021-12-13 14:25:00,41.72,41.74,41.52,41.54,65324.0,35.2094,35.2263,35.0407,35.0575,65324.0
2021-12-13 14:30:00,41.54,41.57,41.45,41.53,30523.0,35.0575,35.0829,34.9816,35.0491,30523.0
2021-12-13 14:35:00,41.54,41.55,41.47,41.53,50627.0,35.0575,35.066,34.9985,35.0491,50627.0
2021-12-13 14:40:00,41.52,41.55,41.5,41.52,22954.0,35.0407,35.066,35.0238,35.0407,22954.0
2021-12-13 14:45:00,41.52,41.54,41.39,41.4,59502.0,35.0407,35.0575,34.9309,34.9394,59502.0
2021-12-13 14:50:00,41.41,41.54,41.39,41.48,73307.0,34.9478,35.0575,34.9309,35.0069,73307.0
2021-12-13 14:55:00,41.49,41.49,41.36,41.38,79907.0,35.0153,35.0153,34.9056,34.9225,79907.0
2021-12-13 15:00:00,41.38,41.5,41.35,41.5,96120.0,34.9225,35.0238,34.8972,35.0238,96120.0
2021-12-13 15:05:00,41.5,41.63,41.49,41.51,173839.0,35.0238,35.1335,35.0153,35.0322,173839.0
2021-12-13 15:10:00,41.51,41.68,41.5,41.63,65770.0,35.0322,35.1757,35.0238,35.1335,65770.0
2021-12-13 15:15:00,41.63,41.7,41.57,41.63,60330.0,35.1335,35.1926,35.0829,35.1335,60330.0
2021-12-13 15:20:00,41.63,41.65,41.5,41.65,62818.0,35.1335,35.1504,35.0238,35.1504,62818.0
2021-12-13 15:25:00,41.65,41.65,41.54,41.58,53655.0,35.1504,35.1504,35.0575,35.0913,53655.0
2021-12-13 15:30:00,41.59,41.67,41.53,41.54,92409.0,35.0997,35.1673,35.0491,35.0575,92409.0
2021-12-13 15:35:00,41.55,41.6,41.46,41.47,103354.0,35.066,35.1082,34.99,34.9985,103354.0
2021-12-13 15:40:00,41.47,41.5,41.35,41.37,104444.0,34.9985,35.0238,34.8972,34.9141,104444.0
2021-12-13 15:45:00,41.37,41.43,41.26,41.3,158021.0,34.9141,34.9647,34.8212,34.855,158021.0
2021-12-13 15:50:00,41.29,41.29,41.13,41.19,409015.0,34.8466,34.8466,34.7115,34.7622,409015.0
2021-12-13 15:55:00,41.19,41.21,40.98,41.0,913506.0,34.7622,34.779,34.5849,34.6018,913506.0
2021-12-14 09:30:00,40.4,40.72,39.89,40.14,462106.0,34.0954,34.3655,33.665,33.876,462106.0
2021-12-14 09:35:00,40.15,40.51,39.93,40.25,371044.0,33.8845,34.1883,33.6988,33.9688,371044.0
2021-12-14 09:40:00,40.25,40.52,40.18,40.25,369278.0,33.9688,34.1967,33.9098,33.9688,369278.0
2021-12-14 09:45:00,40.23,40.62,40.23,40.36,141703.0,33.952,34.2811,33.952,34.0617,141703.0
2021-12-14 09:50:00,40.38,40.61,40.35,40.46,143303.0,34.0786,34.2727,34.0532,34.1461,143303.0
2021-12-14 09:55:00,40.46,40.85,40.45,40.61,129237.0,34.1461,34.4752,34.1376,34.2727,129237.0
2021-12-14 10:00:00,40.6,40.92,40.52,40.52,141694.0,34.2642,34.5343,34.1967,34.1967,141694.0
2021-12-14 10:05:00,40.5,40.85,40.49,40.69,188430.0,34.1798,34.4752,34.1714,34.3402,188430.0
2021-12-14 10:10:00,40.69,40.72,40.46,40.64,194341.0,34.3402,34.3655,34.1461,34.298,194341.0
2021-12-14 10:15:00,40.62,40.64,40.46,40.55,118597.0,34.2811,34.298,34.1461,34.222,118597.0
2021-12-14 10:20:00,40.56,40.73,40.47,40.68,88115.0,34.2305,34.3739,34.1545,34.3317,88115.0
2021-12-14 10:25:00,40.68,40.83,40.68,40.73,206533.0,34.3317,34.4583,34.3317,34.3739,206533.0
2021-12-14 10:30:00,40.74,40.83,40.7,40.78,226296.0,34.3824,34.4583,34.3486,34.4161,226296.0
2021-12-14 10:35:00,40.79,41.08,40.74,40.89,106719.0,34.4246,34.6693,34.3824,34.509,106719.0
2021-12-14 10:40:00,40.9,40.97,40.71,40.75,107628.0,34.5174,34.5765,34.3571,34.3908,107628.0
2021-12-14 10:45:00,40.76,40.82,40.47,40.54,119582.0,34.3993,34.4499,34.1545,34.2136,119582.0
2021-12-14 10:50:00,40.53,40.55,40.24,40.27,73938.0,34.2052,34.222,33.9604,33.9857,73938.0
2021-12-14 10:55:00,40.27,40.57,40.26,40.52,122897.0,33.9857,34.2389,33.9773,34.1967,122897.0
2021-12-14 11:00:00,40.51,40.57,40.39,40.53,82786.0,34.1883,34.2389,34.087,34.2052,82786.0
2021-12-14 11:05:00,40.53,40.66,40.45,40.48,82164.0,34.2052,34.3149,34.1376,34.163,82164.0
2021-12-14 11:10:00,40.47,40.64,40.46,40.63,47851.0,34.1545,34.298,34.1461,34.2895,47851.0
2021-12-14 11:15:00,40.64,40.84,40.64,40.84,62516.0,34.298,34.4668,34.298,34.4668,62516.0
2021-12-14 11:20:00,40.83,40.83,40.59,40.6,59740.0,34.4583,34.4583,34.2558,34.2642,59740.0
2021-12-14 11:25:00,40.6,40.75,40.57,40.75,57055.0,34.2642,34.3908,34.2389,34.3908,57055.0
2021-12-14 11:30:00,40.75,40.77,40.56,40.66,55147.0,34.3908,34.4077,34.2305,34.3149,55147.0
2021-12-14 11:35:00,40.67,40.83,40.62,40.79,103272.0,34.3233,34.4583,34.2811,34.4246,103272.0
2021-12-14 11:40:00,40.79,40.94,40.78,40.85,36583.0,34.4246,34.5512,34.4161,34.4752,36583.0
2021-12-14 11:45:00,40.84,40.94,40.78,40.84,45908.0,34.4668,34.5512,34.4161,34.4668,45908.0
2021-12-14 11:50:00,40.84,40.98,40.83,40.91,141464.0,34.4668,34.5849,34.4583,34.5259,141464.0
2021-12-14 11:55:00,40.9,40.95,40.52,40.53,77951.0,34.5174,34.5596,34.1967,34.2052,77951.0
2021-12-14 12:00:00,40.52,40.57,40.4,40.44,71030.0,34.1967,34.2389,34.0954,34.1292,71030.0
2021-12-14 12:05:00,40.44,40.54,40.4,40.54,48409.0,34.1292,34.2136,34.0954,34.2136,48409.0
2021-12-14 12:10:00,40.53,40.63,40.53,40.62,44995.0,34.2052,34.2895,34.2052,34.2811,44995.0
2021-12-14 12:15:00,40.61,40.66,40.55,40.63,106610.0,34.2727,34.3149,34.222,34.2895,106610.0
2021-12-14 12:20:00,40.64,40.84,40.61,40.69,34202.0,34.298,34.4668,34.2727,34.3402,34202.0
2021-12-14 12:25:00,40.7,40.8,40.66,40.76,26575.0,34.3486,34.433,34.3149,34.3993,26575.0
2021-12-14 12:30:00,40.76,40.84,40.66,40.71,41185.0,34.3993,34.4668,34.3149,34.3571,41185.0
2021-12-14 12:35:00,40.71,40.73,40.61,40.69,33866.0,34.3571,34.3739,34.2727,34.3402,33866.0
2021-12-14 12:40:00,40.7,40.71,40.62,40.64,26777.0,34.3486,34.3571,34.2811,34.298,26777.0
2021-12-14 12:45:00,40.64,40.69,40.56,40.58,35370.0,34.298,34.3402,34.2305,34.2474,35370.0
2021-12-14 12:50:00,40.57,40.67,40.57,40.59,46170.0,34.2389,34.3233,34.2389,34.2558,46170.0
2021-12-14 12:55:00,40.59,40.6,40.48,40.55,91369.0,34.2558,34.2642,34.163,34.222,91369.0
2021-12-14 13:00:00,40.55,40.58,40.51,40.56,88515.0,34.222,34.2474,34.1883,34.2305,88515.0
2021-12-14 13:05:00,40.55,40.67,40.55,40.59,86444.0,34.222,34.3233,34.222,34.2558,86444.0
2021-12-14 13:10:00,40.59,40.67,40.54,40.59,82838.0,34.2558,34.3233,34.2136,34.2558,82838.0
2021-12-14 13:15:00,40.59,40.63,40.55,40.63,109901.0,34.2558,34.2895,34.222,34.2895,109901.0
2021-12-14 13:20:00,40.63,40.66,40.49,40.5,70856.0,34.2895,34.3149,34.1714,34.1798,70856.0
2021-12-14 13:25:00,40.49,40.64,40.42,40.62,36423.0,34.1714,34.298,34.1123,34.2811,36423.0
2021-12-14 13:30:00,40.62,40.62,40.48,40.51,49516.0,34.2811,34.2811,34.163,34.1883,49516.0
2021-12-14 13:35:00,40.52,40.65,40.51,40.6,26836.0,34.1967,34.3064,34.1883,34.2642,26836.0
2021-12-14 13:40:00,40.59,40.59,40.5,40.51,27182.0,34.2558,34.2558,34.1798,34.1883,27182.0
2021-12-14 13:45:00,40.52,40.66,40.51,40.64,30052.0,34.1967,34.3149,34.1883,34.298,30052.0
2021-12-14 13:50:00,40.63,40.68,40.58,40.61,34693.0,34.2895,34.3317,34.2474,34.2727,34693.0
2021-12-14 13:55:00,40.61,40.61,40.52,40.56,26558.0,34.2727,34.2727,34.1967,34.2305,26558.0
2021-12-14 14:00:00,40.55,40.75,40.51,40.65,75163.0,34.222,34.3908,34.1883,34.3064,75163.0
2021-12-14 14:05:00,40.64,40.83,40.56,40.82,82380.0,34.298,34.4583,34.2305,34.4499,82380.0
2021-12-14 14:10:00,40.81,40.89,40.78,40.88,52769.0,34.4415,34.509,34.4161,34.5005,52769.0
2021-12-14 14:15:00,40.89,41.0,40.88,40.98,78912.0,34.509,34.6018,34.5005,34.5849,78912.0
2021-12-14 14:20:00,40.98,41.0,40.86,40.95,30822.0,34.5849,34.6018,34.4837,34.5596,30822.0
2021-12-14 14:25:00,40.94,40.98,40.82,40.82,45577.0,34.5512,34.5849,34.4499,34.4499,45577.0
2021-12-14 14:30:00,40.81,40.86,40.78,40.81,35354.0,34.4415,34.4837,34.4161,34.4415,35354.0
2021-12-14 14:35:00,40.8,40.81,40.73,40.76,39156.0,34.433,34.4415,34.3739,34.3993,39156.0
2021-12-14 14:40:00,40.77,40.84,40.7,40.74,30002.0,34.4077,34.4668,34.3486,34.3824,30002.0
2021-12-14 14:45:00,40.73,40.75,40.59,40.59,51044.0,34.3739,34.3908,34.2558,34.2558,51044.0
2021-12-14 14:50:00,40.59,40.63,40.53,40.62,35086.0,34.2558,34.2895,34.2052,34.2811,35086.0
2021-12-14 14:55:00,40.61,40.67,40.59,40.64,62698.0,34.2727,34.3233,34.2558,34.298,62698.0
2021-12-14 15:00:00,40.64,40.7,40.6,40.65,46036.0,34.298,34.3486,34.2642,34.3064,46036.0
2021-12-14 15:05:00,40.65,40.65,40.57,40.65,63160.0,34.3064,34.3064,34.2389,34.3064,63160.0
2021-12-14 15:10:00,40.64,40.66,40.53,40.59,44475.0,34.298,34.3149,34.2052,34.2558,44475.0
2021-12-14 15:15:00,40.59,40.67,40.58,40.66,58271.0,34.2558,34.3233,34.2474,34.3149,58271.0
2021-12-14 15:20:00,40.66,40.7,40.62,40.67,57285.0,34.3149,34.3486,34.2811,34.3233,57285.0
2021-12-14 15:25:00,40.68,40.76,40.65,40.74,47991.0,34.3317,34.3993,34.3064,34.3824,47991.0
2021-12-14 15:30:00,40.74,40.75,40.65,40.71,106600.0,34.3824,34.3908,34.3064,34.3571,106600.0
2021-12-14 15:35:00,40.71,40.77,40.56,40.58,68216.0,34.3571,34.4077,34.2305,34.2474,68216.0
2021-12-14 15:40:00,40.57,40.57,40.37,40.4,104469.0,34.2389,34.2389,34.0701,34.0954,104469.0
2021-12-14 15:45:00,40.4,40.48,40.35,40.37,87181.0,34.0954,34.163,34.0532,34.0701,87181.0
2021-12-14 15:50:00,40.36,40.48,40.33,40.34,184166.0,34.0617,34.163,34.0364,34.0448,184166.0
2021-12-14 15:55:00,40.33,40.35,40.23,40.34,544544.0,34.0364,34.0532,33.952,34.0448,544544.0
2021-12-15 09:30:00,40.44,40.44,39.51,39.54,253379.0,34.1292,34.1292,33.3443,33.3696,253379.0
2021-12-15 09:35:00,39.56,39.66,39.12,39.28,231599.0,33.3865,33.4709,33.0152,33.1502,231599.0
2021-12-15 09:40:00,39.28,39.34,39.04,39.05,187998.0,33.1502,33.2009,32.9477,32.9561,187998.0
2021-12-15 09:45:00,39.03,39.06,38.66,38.74,338262.0,32.9392,32.9646,32.627,32.6945,338262.0
2021-12-15 09:50:00,38.74,38.92,38.59,38.89,305567.0,32.6945,32.8464,32.5679,32.8211,305567.0
2021-12-15 09:55:00,38.89,39.12,38.73,38.79,212876.0,32.8211,33.0152,32.686,32.7367,212876.0
2021-12-15 10:00:00,38.79,38.93,38.7,38.73,167216.0,32.7367,32.8548,32.6607,32.686,167216.0
2021-12-15 10:05:00,38.72,38.81,38.42,38.44,194634.0,32.6776,32.7536,32.4244,32.4413,194634.0
2021-12-15 10:10:00,38.43,38.55,38.3,38.3,237845.0,32.4329,32.5341,32.3232,32.3232,237845.0
2021-12-15 10:15:00,38.32,38.45,38.21,38.34,211101.0,32.34,32.4497,32.2472,32.3569,211101.0
2021-12-15 10:20:00,38.34,38.41,38.17,38.28,200880.0,32.3569,32.416,32.2134,32.3063,200880.0
2021-12-15 10:25:00,38.29,38.45,38.21,38.4,123038.0,32.3147,32.4497,32.2472,32.4075,123038.0
2021-12-15 10:30:00,38.43,38.63,38.38,38.56,179903.0,32.4329,32.6017,32.3907,32.5426,179903.0
2021-12-15 10:35:00,38.55,38.59,38.39,38.5,213154.0,32.5341,32.5679,32.3991,32.4919,213154.0
2021-12-15 10:40:00,38.5,38.67,38.49,38.64,113264.0,32.4919,32.6354,32.4835,32.6101,113264.0
2021-12-15 10:45:00,38.63,38.63,38.43,38.47,73396.0,32.6017,32.6017,32.4329,32.4666,73396.0
2021-12-15 10:50:00,38.47,38.51,38.2,38.23,109727.0,32.4666,32.5004,32.2388,32.2641,109727.0
2021-12-15 10:55:00,38.23,38.48,38.22,38.45,98689.0,32.2641,32.4751,32.2556,32.4497,98689.0
2021-12-15 11:00:00,38.45,38.67,38.41,38.52,105103.0,32.4497,32.6354,32.416,32.5088,105103.0
2021-12-15 11:05:00,38.52,38.57,38.38,38.39,133307.0,32.5088,32.551,32.3907,32.3991,133307.0
2021-12-15 11:10:00,38.4,38.47,38.36,38.43,100282.0,32.4075,32.4666,32.3738,32.4329,100282.0
2021-12-15 11:15:00,38.41,38.55,38.29,38.45,157188.0,32.416,32.5341,32.3147,32.4497,157188.0
2021-12-15 11:20:00,38.44,38.58,38.43,38.45,106342.0,32.4413,32.5595,32.4329,32.4497,106342.0
2021-12-15 11:25:00,38.45,38.61,38.45,38.56,67981.0,32.4497,32.5848,32.4497,32.5426,67981.0
2021-12-15 11:30:00,38.54,38.57,38.38,38.48,76141.0,32.5257,32.551,32.3907,32.4751,76141.0
2021-12-15 11:35:00,38.47,38.52,38.36,38.52,76027.0,32.4666,32.5088,32.3738,32.5088,76027.0
2021-12-15 11:40:00,38.51,38.55,38.43,38.48,121563.0,32.5004,32.5341,32.4329,32.4751,121563.0
2021-12-15 11:45:00,38.48,38.57,38.41,38.56,140260.0,32.4751,32.551,32.416,32.5426,140260.0
2021-12-15 11:50:00,38.55,38.57,38.39,38.54,151400.0,32.5341,32.551,32.3991,32.5257,151400.0
2021-12-15 11:55:00,38.54,38.69,38.53,38.67,55240.0,32.5257,32.6523,32.5173,32.6354,55240.0
2021-12-15 12:00:00,38.66,38.77,38.65,38.76,57551.0,32.627,32.7198,32.6185,32.7114,57551.0
2021-12-15 12:05:00,38.77,38.81,38.71,38.8,24678.0,32.7198,32.7536,32.6692,32.7451,24678.0
2021-12-15 12:10:00,38.8,38.81,38.74,38.81,36224.0,32.7451,32.7536,32.6945,32.7536,36224.0
2021-12-15 12:15:00,38.82,38.83,38.7,38.74,56090.0,32.762,32.7704,32.6607,32.6945,56090.0
2021-12-15 12:20:00,38.75,38.75,38.61,38.66,35423.0,32.7029,32.7029,32.5848,32.627,35423.0
2021-12-15 12:25:00,38.65,38.81,38.59,38.79,275944.0,32.6185,32.7536,32.5679,32.7367,275944.0
2021-12-15 12:30:00,38.8,38.92,38.75,38.89,48633.0,32.7451,32.8464,32.7029,32.8211,48633.0
2021-12-15 12:35:00,38.89,38.91,38.83,38.88,34284.0,32.8211,32.838,32.7704,32.8126,34284.0
2021-12-15 12:40:00,38.87,38.89,38.78,38.82,33858.0,32.8042,32.8211,32.7282,32.762,33858.0
2021-12-15 12:45:00,38.81,38.84,38.74,38.8,40011.0,32.7536,32.7789,32.6945,32.7451,40011.0
2021-12-15 12:50:00,38.8,38.83,38.73,38.78,28869.0,32.7451,32.7704,32.686,32.7282,28869.0
2021-12-15 12:55:00,38.79,38.85,38.76,38.82,55729.0,32.7367,32.7873,32.7114,32.762,55729.0
2021-12-15 13:00:00,38.83,38.86,38.79,38.79,42204.0,32.7704,32.7958,32.7367,32.7367,42204.0
2021-12-15 13:05:00,38.8,38.89,38.76,38.85,33215.0,32.7451,32.8211,32.7114,32.7873,33215.0
2021-12-15 13:10:00,38.86,38.94,38.85,38.92,33909.0,32.7958,32.8633,32.7873,32.8464,33909.0
2021-12-15 13:15:00,38.92,38.99,38.87,38.97,46011.0,32.8464,32.9055,32.8042,32.8886,46011.0
2021-12-15 13:20:00,38.96,39.01,38.94,38.96,46780.0,32.8802,32.9224,32.8633,32.8802,46780.0
2021-12-15 13:25:00,38.96,38.96,38.88,38.94,26978.0,32.8802,32.8802,32.8126,32.8633,26978.0
2021-12-15 13:30:00,38.94,39.03,38.93,39.0,36718.0,32.8633,32.9392,32.8548,32.9139,36718.0
2021-12-15 13:35:00,39.0,39.0,38.85,38.87,43179.0,32.9139,32.9139,32.7873,32.8042,43179.0
2021-12-15 13:40:00,38.86,38.98,38.81,38.98,72647.0,32.7958,32.897,32.7536,32.897,72647.0
2021-12-15 13:45:00,38.97,38.98,38.91,38.94,26568.0,32.8886,32.897,32.838,32.8633,26568.0
2021-12-15 13:50:00,38.95,38.98,38.87,38.9,54802.0,32.8717,32.897,32.8042,32.8295,54802.0
2021-12-15 13:55:00,38.89,39.01,38.88,39.01,38238.0,32.8211,32.9224,32.8126,32.9224,38238.0
2021-12-15 14:00:00,38.99,39.31,38.78,39.23,86949.0,32.9055,33.1755,32.7282,33.108,86949.0
2021-12-15 14:05:00,39.26,39.41,39.2,39.24,80530.0,33.1333,33.2599,33.0827,33.1165,80530.0
2021-12-15 14:10:00,39.25,39.58,39.18,39.58,146235.0,33.1249,33.4034,33.0658,33.4034,146235.0
2021-12-15 14:15:00,39.57,39.57,39.28,39.32,63753.0,33.395,33.395,33.1502,33.184,63753.0
2021-12-15 14:20:00,39.31,39.36,39.17,39.28,70625.0,33.1755,33.2177,33.0574,33.1502,70625.0
2021-12-15 14:25:00,39.28,39.31,39.16,39.28,67850.0,33.1502,33.1755,33.0489,33.1502,67850.0
2021-12-15 14:30:00,39.29,39.49,39.27,39.4,69513.0,33.1587,33.3274,33.1418,33.2515,69513.0
2021-12-15 14:35:00,39.41,39.45,39.3,39.3,69036.0,33.2599,33.2937,33.1671,33.1671,69036.0
2021-12-15 14:40:00,39.31,39.43,39.24,39.27,164689.0,33.1755,33.2768,33.1165,33.1418,164689.0
2021-12-15 14:45:00,39.27,39.38,39.23,39.27,108305.0,33.1418,33.2346,33.108,33.1418,108305.0
2021-12-15 14:50:00,39.26,39.45,39.22,39.34,196407.0,33.1333,33.2937,33.0996,33.2009,196407.0
2021-12-15 14:55:00,39.33,39.35,39.16,39.22,104077.0,33.1924,33.2093,33.0489,33.0996,104077.0
2021-12-15 15:00:00,39.25,39.35,39.19,39.3,70622.0,33.1249,33.2093,33.0743,33.1671,70622.0
2021-12-15 15:05:00,39.3,39.38,39.26,39.36,83032.0,33.1671,33.2346,33.1333,33.2177,83032.0
2021-12-15 15:10:00,39.36,39.5,39.31,39.41,78722.0,33.2177,33.3359,33.1755,33.2599,78722.0
2021-12-15 15:15:00,39.41,39.69,39.35,39.69,216219.0,33.2599,33.4962,33.2093,33.4962,216219.0
2021-12-15 15:20:00,39.7,39.9,39.65,39.86,112337.0,33.5047,33.6735,33.4625,33.6397,112337.0
2021-12-15 15:25:00,39.85,40.08,39.83,40.07,142807.0,33.6313,33.8254,33.6144,33.8169,142807.0
2021-12-15 15:30:00,40.08,40.26,40.05,40.1,173116.0,33.8254,33.9773,33.8001,33.8423,173116.0
2021-12-15 15:35:00,40.1,40.22,40.1,40.18,128975.0,33.8423,33.9435,33.8423,33.9098,128975.0
2021-12-15 15:40:00,40.18,40.23,40.01,40.03,130723.0,33.9098,33.952,33.7663,33.7832,130723.0
2021-12-15 15:45:00,40.04,40.08,39.78,39.79,272436.0,33.7916,33.8254,33.5722,33.5806,272436.0
2021-12-15 15:50:00,39.78,40.06,39.78,39.98,213177.0,33.5722,33.8085,33.5722,33.741,213177.0
2021-12-15 15:55:00,39.99,40.04,39.94,39.96,389350.0,33.7494,33.7916,33.7072,33.7241,389350.0
2021-12-16 09:30:00,40.45,40.72,40.04,40.1,255770.0,34.1376,34.3655,33.7916,33.8423,255770.0
2021-12-16 09:35:00,40.11,40.4,40.07,40.35,194424.0,33.8507,34.0954,33.8169,34.0532,194424.0
2021-12-16 09:40:00,40.34,40.43,40.15,40.2,107134.0,34.0448,34.1208,33.8845,33.9267,107134.0
2021-12-16 09:45:00,40.23,40.66,40.23,40.65,102511.0,33.952,34.3149,33.952,34.3064,102511.0
2021-12-16 09:50:00,40.66,40.79,40.49,40.78,104696.0,34.3149,34.4246,34.1714,34.4161,104696.0
2021-12-16 09:55:00,40.8,40.82,40.58,40.59,93915.0,34.433,34.4499,34.2474,34.2558,93915.0
2021-12-16 10:00:00,40.64,40.75,40.54,40.66,96958.0,34.298,34.3908,34.2136,34.3149,96958.0
2021-12-16 10:05:00,40.65,40.88,40.62,40.77,86092.0,34.3064,34.5005,34.2811,34.4077,86092.0
2021-12-16 10:10:00,40.77,41.14,40.77,41.06,77074.0,34.4077,34.72,34.4077,34.6524,77074.0
2021-12-16 10:15:00,41.04,41.19,40.96,41.18,86469.0,34.6356,34.7622,34.5681,34.7537,86469.0
2021-12-16 10:20:00,41.18,41.4,41.18,41.34,98555.0,34.7537,34.9394,34.7537,34.8887,98555.0
2021-12-16 10:25:00,41.34,41.4,41.32,41.35,77555.0,34.8887,34.9394,34.8719,34.8972,77555.0
2021-12-16 10:30:00,41.35,41.41,41.2,41.35,126880.0,34.8972,34.9478,34.7706,34.8972,126880.0
2021-12-16 10:35:00,41.37,41.42,41.24,41.3,122580.0,34.9141,34.9563,34.8044,34.855,122580.0
2021-12-16 10:40:00,41.29,41.35,41.19,41.25,84019.0,34.8466,34.8972,34.7622,34.8128,84019.0
2021-12-16 10:45:00,41.27,41.44,41.27,41.39,60075.0,34.8297,34.9731,34.8297,34.9309,60075.0
2021-12-16 10:50:00,41.41,41.44,41.31,41.33,41079.0,34.9478,34.9731,34.8634,34.8803,41079.0
2021-12-16 10:55:00,41.33,41.42,41.25,41.42,60061.0,34.8803,34.9563,34.8128,34.9563,60061.0
2021-12-16 11:00:00,41.41,41.42,41.23,41.24,50897.0,34.9478,34.9563,34.7959,34.8044,50897.0
2021-12-16 11:05:00,41.22,41.28,41.11,41.16,56560.0,34.7875,34.8381,34.6946,34.7368,56560.0
2021-12-16 11:10:00,41.14,41.28,41.12,41.14,51591.0,34.72,34.8381,34.7031,34.72,51591.0
2021-12-16 11:15:00,41.14,41.34,41.1,41.3,39426.0,34.72,34.8887,34.6862,34.855,39426.0
2021-12-16 11:20:00,41.29,41.38,41.27,41.32,41976.0,34.8466,34.9225,34.8297,34.8719,41976.0
2021-12-16 11:25:00,41.32,41.55,41.3,41.52,114421.0,34.8719,35.066,34.855,35.0407,114421.0
2021-12-16 11:30:00,41.51,41.55,41.36,41.38,86436.0,35.0322,35.066,34.9056,34.9225,86436.0
2021-12-16 11:35:00,41.37,41.45,41.29,41.35,50104.0,34.9141,34.9816,34.8466,34.8972,50104.0
2021-12-16 11:40:00,41.35,41.47,41.32,41.34,62161.0,34.8972,34.9985,34.8719,34.8887,62161.0
2021-12-16 11:45:00,41.33,41.36,41.18,41.3,39265.0,34.8803,34.9056,34.7537,34.855,39265.0
2021-12-16 11:50:00,41.31,41.38,41.24,41.27,43995.0,34.8634,34.9225,34.8044,34.8297,43995.0
2021-12-16 11:55:00,41.28,41.3,41.12,41.13,55710.0,34.8381,34.855,34.7031,34.7115,55710.0
2021-12-16 12:00:00,41.12,41.23,41.09,41.17,58564.0,34.7031,34.7959,34.6778,34.7453,58564.0
2021-12-16 12:05:00,41.18,41.2,41.04,41.08,46818.0,34.7537,34.7706,34.6356,34.6693,46818.0
2021-12-16 12:10:00,41.09,41.17,41.07,41.1,48675.0,34.6778,34.7453,34.6609,34.6862,48675.0
2021-12-16 12:15:00,41.1,41.14,41.03,41.04,38468.0,34.6862,34.72,34.6271,34.6356,38468.0
2021-12-16 12:20:00,41.05,41.22,41.05,41.16,66826.0,34.644,34.7875,34.644,34.7368,66826.0
2021-12-16 12:25:00,41.15,41.2,41.03,41.14,60392.0,34.7284,34.7706,34.6271,34.72,60392.0
2021-12-16 12:30:00,41.13,41.15,41.07,41.09,29937.0,34.7115,34.7284,34.6609,34.6778,29937.0
2021-12-16 12:35:00,41.09,41.14,41.01,41.03,26413.0,34.6778,34.72,34.6102,34.6271,26413.0
2021-12-16 12:40:00,41.02,41.14,41.02,41.08,81193.0,34.6187,34.72,34.6187,34.6693,81193.0
2021-12-16 12:45:00,41.08,41.17,41.05,41.1,81245.0,34.6693,34.7453,34.644,34.6862,81245.0
2021-12-16 12:50:00,41.1,41.17,41.05,41.07,52623.0,34.6862,34.7453,34.644,34.6609,52623.0
2021-12-16 12:55:00,41.08,41.14,40.92,40.93,97765.0,34.6693,34.72,34.5343,34.5427,97765.0
2021-12-16 13:00:00,40.94,41.16,40.92,41.11,42323.0,34.5512,34.7368,34.5343,34.6946,42323.0
2021-12-16 13:05:00,41.1,41.12,40.97,41.11,40857.0,34.6862,34.7031,34.5765,34.6946,40857.0
2021-12-16 13:10:00,41.1,41.17,41.05,41.09,46766.0,34.6862,34.7453,34.644,34.6778,46766.0
2021-12-16 13:15:00,41.09,41.13,41.05,41.08,45371.0,34.6778,34.7115,34.644,34.6693,45371.0
2021-12-16 13:20:00,41.08,41.11,41.04,41.06,39241.0,34.6693,34.6946,34.6356,34.6524,39241.0
2021-12-16 13:25:00,41.07,41.26,41.07,41.18,44150.0,34.6609,34.8212,34.6609,34.7537,44150.0
2021-12-16 13:30:00,41.18,41.35,41.14,41.21,41979.0,34.7537,34.8972,34.72,34.779,41979.0
2021-12-16 13:35:00,41.19,41.23,41.14,41.15,39894.0,34.7622,34.7959,34.72,34.7284,39894.0
2021-12-16 13:40:00,41.15,41.2,41.1,41.13,34456.0,34.7284,34.7706,34.6862,34.7115,34456.0
2021-12-16 13:45:00,41.13,41.22,41.06,41.2,47054.0,34.7115,34.7875,34.6524,34.7706,47054.0
2021-12-16 13:50:00,41.19,41.24,41.12,41.14,30803.0,34.7622,34.8044,34.7031,34.72,30803.0
2021-12-16 13:55:00,41.13,41.16,40.93,40.95,42774.0,34.7115,34.7368,34.5427,34.5596,42774.0
2021-12-16 14:00:00,40.95,41.0,40.86,40.95,45240.0,34.5596,34.6018,34.4837,34.5596,45240.0
2021-12-16 14:05:00,40.93,40.94,40.77,40.78,57499.0,34.5427,34.5512,34.4077,34.4161,57499.0
2021-12-16 14:10:00,40.78,40.83,40.72,40.75,38809.0,34.4161,34.4583,34.3655,34.3908,38809.0
2021-12-16 14:15:00,40.75,40.77,40.6,40.72,104187.0,34.3908,34.4077,34.2642,34.3655,104187.0
2021-12-16 14:20:00,40.72,40.73,40.62,40.65,71887.0,34.3655,34.3739,34.2811,34.3064,71887.0
2021-12-16 14:25:00,40.65,40.7,40.57,40.57,74197.0,34.3064,34.3486,34.2389,34.2389,74197.0
2021-12-16 14:30:00,40.58,40.61,40.48,40.49,68511.0,34.2474,34.2727,34.163,34.1714,68511.0
2021-12-16 14:35:00,40.49,40.58,40.45,40.54,52025.0,34.1714,34.2474,34.1376,34.2136,52025.0
2021-12-16 14:40:00,40.54,40.56,40.35,40.38,40279.0,34.2136,34.2305,34.0532,34.0786,40279.0
2021-12-16 14:45:00,40.37,40.37,40.13,40.15,56749.0,34.0701,34.0701,33.8676,33.8845,56749.0
2021-12-16 14:50:00,40.16,40.28,40.13,40.13,56152.0,33.8929,33.9942,33.8676,33.8676,56152.0
2021-12-16 14:55:00,40.13,40.31,40.13,40.29,38667.0,33.8676,34.0195,33.8676,34.0026,38667.0
2021-12-16 15:00:00,40.27,40.28,40.13,40.22,38017.0,33.9857,33.9942,33.8676,33.9435,38017.0
2021-12-16 15:05:00,40.23,40.27,40.09,40.13,69270.0,33.952,33.9857,33.8338,33.8676,69270.0
2021-12-16 15:10:00,40.13,40.2,40.08,40.2,48993.0,33.8676,33.9267,33.8254,33.9267,48993.0
2021-12-16 15:15:00,40.2,40.24,40.13,40.21,34819.0,33.9267,33.9604,33.8676,33.9351,34819.0
2021-12-16 15:20:00,40.21,40.32,40.18,40.3,35544.0,33.9351,34.0279,33.9098,34.011,35544.0
2021-12-16 15:25:00,40.31,40.37,40.29,40.36,50257.0,34.0195,34.0701,34.0026,34.0617,50257.0
2021-12-16 15:30:00,40.36,40.43,40.28,40.42,66503.0,34.0617,34.1208,33.9942,34.1123,66503.0
2021-12-16 15:35:00,40.41,40.41,40.25,40.34,50071.0,34.1039,34.1039,33.9688,34.0448,50071.0
2021-12-16 15:40:00,40.33,40.4,40.21,40.23,77589.0,34.0364,34.0954,33.9351,33.952,77589.0
2021-12-16 15:45:00,40.25,40.34,40.21,40.22,96752.0,33.9688,34.0448,33.9351,33.9435,96752.0
2021-12-16 15:50:00,40.24,40.5,40.23,40.27,161410.0,33.9604,34.1798,33.952,33.9857,161410.0
2021-12-16 15:55:00,40.28,40.38,40.26,40.35,399922.0,33.9942,34.0786,33.9773,34.0532,399922.0
2021-12-17 09:30:00,39.57,40.1,39.35,39.4,1059206.0,33.395,33.8423,33.2093,33.2515,1059206.0
2021-12-17 09:35:00,39.4,39.41,39.07,39.13,166777.0,33.2515,33.2599,32.973,33.0236,166777.0
2021-12-17 09:40:00,39.12,39.13,38.77,38.82,160905.0,33.0152,33.0236,32.7198,32.762,160905.0
2021-12-17 09:45:00,38.82,39.08,38.8,39.0,96529.0,32.762,32.9814,32.7451,32.9139,96529.0
2021-12-17 09:50:00,39.02,39.08,38.84,38.99,131825.0,32.9308,32.9814,32.7789,32.9055,131825.0
2021-12-17 09:55:00,38.99,38.99,38.78,38.96,156033.0,32.9055,32.9055,32.7282,32.8802,156033.0
2021-12-17 10:00:00,38.95,39.08,38.88,39.04,138655.0,32.8717,32.9814,32.8126,32.9477,138655.0
2021-12-17 10:05:00,39.05,39.1,38.51,38.52,344422.0,32.9561,32.9983,32.5004,32.5088,344422.0
2021-12-17 10:10:00,38.52,38.66,38.36,38.41,212879.0,32.5088,32.627,32.3738,32.416,212879.0
2021-12-17 10:15:00,38.4,38.45,38.3,38.38,153324.0,32.4075,32.4497,32.3232,32.3907,153324.0
2021-12-17 10:20:00,38.37,38.44,38.34,38.42,138684.0,32.3822,32.4413,32.3569,32.4244,138684.0
2021-12-17 10:25:00,38.43,38.84,38.42,38.84,130761.0,32.4329,32.7789,32.4244,32.7789,130761.0
2021-12-17 10:30:00,38.84,39.13,38.81,39.12,141317.0,32.7789,33.0236,32.7536,33.0152,141317.0
2021-12-17 10:35:00,39.13,39.48,39.13,39.36,168633.0,33.0236,33.319,33.0236,33.2177,168633.0
2021-12-17 10:40:00,39.35,39.38,39.23,39.3,137594.0,33.2093,33.2346,33.108,33.1671,137594.0
2021-12-17 10:45:00,39.29,39.48,39.27,39.47,101805.0,33.1587,33.319,33.1418,33.3106,101805.0
2021-12-17 10:50:00,39.45,39.65,39.37,39.59,113913.0,33.2937,33.4625,33.2262,33.4118,113913.0
2021-12-17 10:55:00,39.61,39.68,39.51,39.57,129180.0,33.4287,33.4878,33.3443,33.395,129180.0
2021-12-17 11:00:00,39.57,39.78,39.53,39.67,66393.0,33.395,33.5722,33.3612,33.4794,66393.0
2021-12-17 11:05:00,39.69,39.78,39.57,39.62,79707.0,33.4962,33.5722,33.395,33.4372,79707.0
2021-12-17 11:10:00,39.63,39.89,39.63,39.83,88009.0,33.4456,33.665,33.4456,33.6144,88009.0
2021-12-17 11:15:00,39.86,39.89,39.67,39.71,89591.0,33.6397,33.665,33.4794,33.5131,89591.0
2021-12-17 11:20:00,39.7,39.72,39.6,39.64,72341.0,33.5047,33.5216,33.4203,33.454,72341.0
2021-12-17 11:25:00,39.65,39.87,39.64,39.83,43891.0,33.4625,33.6481,33.454,33.6144,43891.0
2021-12-17 11:30:00,39.83,39.94,39.72,39.75,115324.0,33.6144,33.7072,33.5216,33.5469,115324.0
2021-12-17 11:35:00,39.75,39.76,39.64,39.69,66319.0,33.5469,33.5553,33.454,33.4962,66319.0
2021-12-17 11:40:00,39.69,39.73,39.57,39.61,47967.0,33.4962,33.53,33.395,33.4287,47967.0
2021-12-17 11:45:00,39.62,39.69,39.51,39.55,88225.0,33.4372,33.4962,33.3443,33.3781,88225.0
2021-12-17 11:50:00,39.55,39.66,39.49,39.49,34937.0,33.3781,33.4709,33.3274,33.3274,34937.0
2021-12-17 11:55:00,39.49,39.61,39.46,39.58,60550.0,33.3274,33.4287,33.3021,33.4034,60550.0
2021-12-17 12:00:00,39.58,39.58,39.32,39.36,44014.0,33.4034,33.4034,33.184,33.2177,44014.0
2021-12-17 12:05:00,39.37,39.42,39.26,39.32,60013.0,33.2262,33.2684,33.1333,33.184,60013.0
2021-12-17 12:10:00,39.32,39.45,39.3,39.42,55057.0,33.184,33.2937,33.1671,33.2684,55057.0
2021-12-17 12:15:00,39.41,39.48,39.31,39.34,36505.0,33.2599,33.319,33.1755,33.2009,36505.0
2021-12-17 12:20:00,39.33,39.46,39.32,39.4,39901.0,33.1924,33.3021,33.184,33.2515,39901.0
2021-12-17 12:25:00,39.39,39.48,39.36,39.44,34235.0,33.2431,33.319,33.2177,33.2853,34235.0
2021-12-17 12:30:00,39.45,39.53,39.38,39.45,59934.0,33.2937,33.3612,33.2346,33.2937,59934.0
2021-12-17 12:35:00,39.45,39.49,39.38,39.45,52861.0,33.2937,33.3274,33.2346,33.2937,52861.0
2021-12-17 12:40:00,39.45,39.49,39.42,39.49,41639.0,33.2937,33.3274,33.2684,33.3274,41639.0
2021-12-17 12:45:00,39.5,39.6,39.5,39.58,34429.0,33.3359,33.4203,33.3359,33.4034,34429.0
2021-12-17 12:50:00,39.57,39.59,39.39,39.46,51796.0,33.395,33.4118,33.2431,33.3021,51796.0
2021-12-17 12:55:00,39.46,39.52,39.43,39.44,35722.0,33.3021,33.3528,33.2768,33.2853,35722.0
2021-12-17 13:00:00,39.44,39.6,39.43,39.54,46618.0,33.2853,33.4203,33.2768,33.3696,46618.0
2021-12-17 13:05:00,39.54,39.54,39.37,39.39,38030.0,33.3696,33.3696,33.2262,33.2431,38030.0
2021-12-17 13:10:00,39.4,39.46,39.38,39.38,74530.0,33.2515,33.3021,33.2346,33.2346,74530.0
2021-12-17 13:15:00,39.39,39.43,39.33,39.39,47717.0,33.2431,33.2768,33.1924,33.2431,47717.0
2021-12-17 13:20:00,39.4,39.47,39.38,39.43,31668.0,33.2515,33.3106,33.2346,33.2768,31668.0
2021-12-17 13:25:00,39.42,39.49,39.4,39.49,57101.0,33.2684,33.3274,33.2515,33.3274,57101.0
2021-12-17 13:30:00,39.49,39.54,39.43,39.47,90133.0,33.3274,33.3696,33.2768,33.3106,90133.0
2021-12-17 13:35:00,39.47,39.59,39.47,39.54,66940.0,33.3106,33.4118,33.3106,33.3696,66940.0
2021-12-17 13:40:00,39.55,39.55,39.46,39.47,64456.0,33.3781,33.3781,33.3021,33.3106,64456.0
2021-12-17 13:45:00,39.46,39.57,39.45,39.53,80584.0,33.3021,33.395,33.2937,33.3612,80584.0
2021-12-17 13:50:00,39.53,39.56,39.47,39.53,87869.0,33.3612,33.3865,33.3106,33.3612,87869.0
2021-12-17 13:55:00,39.53,39.6,39.49,39.59,76661.0,33.3612,33.4203,33.3274,33.4118,76661.0
2021-12-17 14:00:00,39.59,39.61,39.51,39.52,186983.0,33.4118,33.4287,33.3443,33.3528,186983.0
2021-12-17 14:05:00,39.52,39.58,39.52,39.57,98113.0,33.3528,33.4034,33.3528,33.395,98113.0
2021-12-17 14:10:00,39.58,39.69,39.57,39.64,86714.0,33.4034,33.4962,33.395,33.454,86714.0
2021-12-17 14:15:00,39.64,39.72,39.58,39.6,139855.0,33.454,33.5216,33.4034,33.4203,139855.0
2021-12-17 14:20:00,39.58,39.67,39.54,39.65,81402.0,33.4034,33.4794,33.3696,33.4625,81402.0
2021-12-17 14:25:00,39.65,39.69,39.57,39.65,107499.0,33.4625,33.4962,33.395,33.4625,107499.0
2021-12-17 14:30:00,39.65,39.68,39.55,39.57,62095.0,33.4625,33.4878,33.3781,33.395,62095.0
2021-12-17 14:35:00,39.57,39.57,39.46,39.48,53027.0,33.395,33.395,33.3021,33.319,53027.0
2021-12-17 14:40:00,39.49,39.51,39.42,39.45,46333.0,33.3274,33.3443,33.2684,33.2937,46333.0
2021-12-17 14:45:00,39.46,39.51,39.44,39.46,97309.0,33.3021,33.3443,33.2853,33.3021,97309.0
2021-12-17 14:50:00,39.45,39.46,39.29,39.3,50908.0,33.2937,33.3021,33.1587,33.1671,50908.0
2021-12-17 14:55:00,39.31,39.34,39.26,39.29,35109.0,33.1755,33.2009,33.1333,33.1587,35109.0
2021-12-17 15:00:00,39.29,39.4,39.28,39.37,51376.0,33.1587,33.2515,33.1502,33.2262,51376.0
2021-12-17 15:05:00,39.37,39.47,39.37,39.46,46961.0,33.2262,33.3106,33.2262,33.3021,46961.0
2021-12-17 15:10:00,39.46,39.48,39.4,39.43,28824.0,33.3021,33.319,33.2515,33.2768,28824.0
2021-12-17 15:15:00,39.42,39.49,39.33,39.42,67544.0,33.2684,33.3274,33.1924,33.2684,67544.0
2021-12-17 15:20:00,39.43,39.66,39.42,39.59,68636.0,33.2768,33.4709,33.2684,33.4118,68636.0
2021-12-17 15:25:00,39.59,39.59,39.43,39.55,86641.0,33.4118,33.4118,33.2768,33.3781,86641.0
2021-12-17 15:30:00,39.55,39.58,39.4,39.45,103589.0,33.3781,33.4034,33.2515,33.2937,103589.0
2021-12-17 15:35:00,39.43,39.47,39.36,39.45,145924.0,33.2768,33.3106,33.2177,33.2937,145924.0
2021-12-17 15:40:00,39.45,39.63,39.45,39.57,184274.0,33.2937,33.4456,33.2937,33.395,184274.0
2021-12-17 15:45:00,39.58,39.59,39.33,39.36,223092.0,33.4034,33.4118,33.1924,33.2177,223092.0
2021-12-17 15:50:00,39.36,39.42,39.13,39.3,334448.0,33.2177,33.2684,33.0236,33.1671,334448.0
2021-12-17 15:55:00,39.31,39.31,39.14,39.2,769015.0,33.1755,33.1755,33.0321,33.0827,769015.0
2021-12-20 09:30:00,36.38,36.58,35.55,35.9,1732060.0,30.7028,30.8716,30.0023,30.2977,1732060.0
2021-12-20 09:35:00,35.87,36.44,35.69,36.05,750545.0,30.2724,30.7534,30.1205,30.4243,750545.0
2021-12-20 09:40:00,36.08,36.44,35.82,36.32,347897.0,30.4496,30.7534,30.2302,30.6521,347897.0
2021-12-20 09:45:00,36.31,36.65,36.27,36.46,237249.0,30.6437,30.9306,30.6099,30.7703,237249.0
2021-12-20 09:50:00,36.46,36.55,36.25,36.27,271787.0,30.7703,30.8462,30.5931,30.6099,271787.0
2021-12-20 09:55:00,36.26,36.71,36.15,36.67,351453.0,30.6015,30.9813,30.5087,30.9475,351453.0
2021-12-20 10:00:00,36.67,36.81,36.55,36.76,236039.0,30.9475,31.0657,30.8462,31.0235,236039.0
2021-12-20 10:05:00,36.79,36.86,36.6,36.71,370425.0,31.0488,31.1079,30.8884,30.9813,370425.0
2021-12-20 10:10:00,36.7,37.0,36.65,36.99,275055.0,30.9728,31.226,30.9306,31.2176,275055.0
2021-12-20 10:15:00,37.0,37.51,36.97,37.51,175949.0,31.226,31.6564,31.2007,31.6564,175949.0
2021-12-20 10:20:00,37.5,37.55,37.09,37.14,151831.0,31.648,31.6902,31.302,31.3442,151831.0
2021-12-20 10:25:00,37.14,37.16,36.96,37.06,164203.0,31.3442,31.3611,31.1923,31.2767,164203.0
2021-12-20 10:30:00,37.07,37.13,36.93,37.09,86389.0,31.2851,31.3357,31.1669,31.302,86389.0
2021-12-20 10:35:00,37.09,37.17,36.91,36.92,187785.0,31.302,31.3695,31.1501,31.1585,187785.0
2021-12-20 10:40:00,36.93,37.02,36.83,36.86,175944.0,31.1669,31.2429,31.0826,31.1079,175944.0
2021-12-20 10:45:00,36.87,36.92,36.62,36.64,188233.0,31.1163,31.1585,30.9053,30.9222,188233.0
2021-12-20 10:50:00,36.64,36.71,36.37,36.44,270396.0,30.9222,30.9813,30.6943,30.7534,270396.0
2021-12-20 10:55:00,36.43,36.67,36.4,36.67,188350.0,30.745,30.9475,30.7197,30.9475,188350.0
2021-12-20 11:00:00,36.65,36.66,36.47,36.49,73160.0,30.9306,30.9391,30.7787,30.7956,73160.0
2021-12-20 11:05:00,36.49,36.56,36.44,36.52,134730.0,30.7956,30.8547,30.7534,30.8209,134730.0
2021-12-20 11:10:00,36.52,36.58,36.37,36.49,162126.0,30.8209,30.8716,30.6943,30.7956,162126.0
2021-12-20 11:15:00,36.5,36.67,36.39,36.64,107902.0,30.804,30.9475,30.7112,30.9222,107902.0
2021-12-20 11:20:00,36.63,36.8,36.62,36.77,112746.0,30.9138,31.0572,30.9053,31.0319,112746.0
2021-12-20 11:25:00,36.76,36.82,36.61,36.78,257970.0,31.0235,31.0741,30.8969,31.0404,257970.0
2021-12-20 11:30:00,36.77,36.77,36.61,36.71,235895.0,31.0319,31.0319,30.8969,30.9813,235895.0
2021-12-20 11:35:00,36.71,36.78,36.43,36.49,153784.0,30.9813,31.0404,30.745,30.7956,153784.0
2021-12-20 11:40:00,36.49,36.74,36.48,36.74,129476.0,30.7956,31.0066,30.7872,31.0066,129476.0
2021-12-20 11:45:00,36.73,36.74,36.61,36.66,65868.0,30.9982,31.0066,30.8969,30.9391,65868.0
2021-12-20 11:50:00,36.66,36.79,36.65,36.79,151922.0,30.9391,31.0488,30.9306,31.0488,151922.0
2021-12-20 11:55:00,36.79,36.88,36.77,36.85,92908.0,31.0488,31.1247,31.0319,31.0994,92908.0
2021-12-20 12:00:00,36.86,37.01,36.78,36.9,102045.0,31.1079,31.2345,31.0404,31.1416,102045.0
2021-12-20 12:05:00,36.9,36.94,36.85,36.88,66137.0,31.1416,31.1754,31.0994,31.1247,66137.0
2021-12-20 12:10:00,36.88,36.96,36.86,36.94,47009.0,31.1247,31.1923,31.1079,31.1754,47009.0
2021-12-20 12:15:00,36.93,37.3,36.93,37.24,194152.0,31.1669,31.4792,31.1669,31.4286,194152.0
2021-12-20 12:20:00,37.24,37.25,37.14,37.16,55435.0,31.4286,31.437,31.3442,31.3611,55435.0
2021-12-20 12:25:00,37.16,37.4,37.15,37.39,117361.0,31.3611,31.5636,31.3526,31.5552,117361.0
2021-12-20 12:30:00,37.39,37.39,37.14,37.15,75618.0,31.5552,31.5552,31.3442,31.3526,75618.0
2021-12-20 12:35:00,37.15,37.25,37.11,37.19,67910.0,31.3526,31.437,31.3189,31.3864,67910.0
2021-12-20 12:40:00,37.2,37.32,37.16,37.29,62666.0,31.3948,31.4961,31.3611,31.4708,62666.0
2021-12-20 12:45:00,37.29,37.43,37.25,37.42,67137.0,31.4708,31.5889,31.437,31.5805,67137.0
2021-12-20 12:50:00,37.41,37.52,37.38,37.45,166846.0,31.572,31.6649,31.5467,31.6058,166846.0
2021-12-20 12:55:00,37.45,37.45,37.27,37.27,78601.0,31.6058,31.6058,31.4539,31.4539,78601.0
2021-12-20 13:00:00,37.27,37.31,37.18,37.23,196538.0,31.4539,31.4876,31.3779,31.4201,196538.0
2021-12-20 13:05:00,37.23,37.39,37.21,37.38,65901.0,31.4201,31.5552,31.4033,31.5467,65901.0
2021-12-20 13:10:00,37.39,37.39,37.21,37.37,250968.0,31.5552,31.5552,31.4033,31.5383,250968.0
2021-12-20 13:15:00,37.37,37.47,37.34,37.43,58864.0,31.5383,31.6227,31.513,31.5889,58864.0
2021-12-20 13:20:00,37.43,37.54,37.4,37.44,34609.0,31.5889,31.6818,31.5636,31.5974,34609.0
2021-12-20 13:25:00,37.43,37.54,37.41,37.53,41555.0,31.5889,31.6818,31.572,31.6733,41555.0
2021-12-20 13:30:00,37.52,37.55,37.35,37.36,49650.0,31.6649,31.6902,31.5214,31.5298,49650.0
2021-12-20 13:35:00,37.36,37.54,37.32,37.52,66089.0,31.5298,31.6818,31.4961,31.6649,66089.0
2021-12-20 13:40:00,37.54,37.64,37.49,37.53,67179.0,31.6818,31.7661,31.6396,31.6733,67179.0
2021-12-20 13:45:00,37.54,37.64,37.54,37.63,47505.0,31.6818,31.7661,31.6818,31.7577,47505.0
2021-12-20 13:50:00,37.62,37.62,37.51,37.55,69506.0,31.7493,31.7493,31.6564,31.6902,69506.0
2021-12-20 13:55:00,37.56,37.61,37.47,37.51,74739.0,31.6986,31.7408,31.6227,31.6564,74739.0
2021-12-20 14:00:00,37.52,37.71,37.51,37.69,127101.0,31.6649,31.8252,31.6564,31.8083,127101.0
2021-12-20 14:05:00,37.68,37.84,37.64,37.84,142714.0,31.7999,31.9349,31.7661,31.9349,142714.0
2021-12-20 14:10:00,37.84,37.9,37.81,37.84,97261.0,31.9349,31.9856,31.9096,31.9349,97261.0
2021-12-20 14:15:00,37.84,37.94,37.82,37.85,68282.0,31.9349,32.0193,31.9181,31.9434,68282.0
2021-12-20 14:20:00,37.86,37.98,37.83,37.88,119864.0,31.9518,32.0531,31.9265,31.9687,119864.0
2021-12-20 14:25:00,37.88,37.9,37.75,37.84,110210.0,31.9687,31.9856,31.859,31.9349,110210.0
2021-12-20 14:30:00,37.84,37.86,37.74,37.74,58554.0,31.9349,31.9518,31.8505,31.8505,58554.0
2021-12-20 14:35:00,37.73,37.79,37.68,37.78,101374.0,31.8421,31.8927,31.7999,31.8843,101374.0
2021-12-20 14:40:00,37.77,37.79,37.7,37.76,78363.0,31.8759,31.8927,31.8168,31.8674,78363.0
2021-12-20 14:45:00,37.75,37.77,37.6,37.63,68975.0,31.859,31.8759,31.7324,31.7577,68975.0
2021-12-20 14:50:00,37.62,37.81,37.6,37.79,121528.0,31.7493,31.9096,31.7324,31.8927,121528.0
2021-12-20 14:55:00,37.79,37.82,37.73,37.77,111876.0,31.8927,31.9181,31.8421,31.8759,111876.0
2021-12-20 15:00:00,37.78,37.89,37.77,37.83,128803.0,31.8843,31.9771,31.8759,31.9265,128803.0
2021-12-20 15:05:00,37.83,37.86,37.75,37.8,63385.0,31.9265,31.9518,31.859,31.9012,63385.0
2021-12-20 15:10:00,37.79,37.85,37.74,37.8,120241.0,31.8927,31.9434,31.8505,31.9012,120241.0
2021-12-20 15:15:00,37.81,38.0,37.78,37.96,118167.0,31.9096,32.07,31.8843,32.0362,118167.0
2021-12-20 15:20:00,37.97,38.11,37.96,38.02,151566.0,32.0446,32.1628,32.0362,32.0868,151566.0
2021-12-20 15:25:00,38.01,38.15,37.99,38.14,132784.0,32.0784,32.1966,32.0615,32.1881,132784.0
2021-12-20 15:30:00,38.13,38.13,38.0,38.01,140876.0,32.1797,32.1797,32.07,32.0784,140876.0
2021-12-20 15:35:00,38.0,38.02,37.89,37.91,89350.0,32.07,32.0868,31.9771,31.994,89350.0
2021-12-20 15:40:00,37.91,38.07,37.89,38.05,142735.0,31.994,32.129,31.9771,32.1122,142735.0
2021-12-20 15:45:00,38.05,38.23,37.98,38.2,427147.0,32.1122,32.2641,32.0531,32.2388,427147.0
2021-12-20 15:50:00,38.2,38.38,38.2,38.24,361423.0,32.2388,32.3907,32.2388,32.2725,361423.0
2021-12-20 15:55:00,38.24,38.35,38.21,38.26,461953.0,32.2725,32.3653,32.2472,32.2894,461953.0
2021-12-21 09:30:00,38.96,39.46,38.94,39.29,480255.0,32.8802,33.3021,32.8633,33.1587,480255.0
2021-12-21 09:35:00,39.28,39.78,39.14,39.76,203891.0,33.1502,33.5722,33.0321,33.5553,203891.0
2021-12-21 09:40:00,39.75,39.91,39.66,39.76,182671.0,33.5469,33.6819,33.4709,33.5553,182671.0
2021-12-21 09:45:00,39.75,39.84,39.58,39.77,200193.0,33.5469,33.6228,33.4034,33.5638,200193.0
2021-12-21 09:50:00,39.75,39.84,39.59,39.68,106492.0,33.5469,33.6228,33.4118,33.4878,106492.0
2021-12-21 09:55:00,39.68,39.75,39.57,39.71,149316.0,33.4878,33.5469,33.395,33.5131,149316.0
2021-12-21 10:00:00,39.71,40.16,39.71,40.03,208555.0,33.5131,33.8929,33.5131,33.7832,208555.0
2021-12-21 10:05:00,40.02,40.16,39.93,40.16,115828.0,33.7747,33.8929,33.6988,33.8929,115828.0
2021-12-21 10:10:00,40.14,40.22,39.96,40.03,128735.0,33.876,33.9435,33.7241,33.7832,128735.0
2021-12-21 10:15:00,40.03,40.12,40.02,40.02,78046.0,33.7832,33.8591,33.7747,33.7747,78046.0
2021-12-21 10:20:00,40.03,40.18,40.03,40.08,92948.0,33.7832,33.9098,33.7832,33.8254,92948.0
2021-12-21 10:25:00,40.07,40.08,39.85,39.96,137744.0,33.8169,33.8254,33.6313,33.7241,137744.0
2021-12-21 10:30:00,39.97,40.1,39.85,39.86,74881.0,33.7325,33.8423,33.6313,33.6397,74881.0
2021-12-21 10:35:00,39.86,39.96,39.82,39.94,94489.0,33.6397,33.7241,33.606,33.7072,94489.0
2021-12-21 10:40:00,39.95,40.13,39.92,40.11,87980.0,33.7157,33.8676,33.6903,33.8507,87980.0
2021-12-21 10:45:00,40.09,40.17,40.06,40.12,89406.0,33.8338,33.9013,33.8085,33.8591,89406.0
2021-12-21 10:50:00,40.11,40.23,40.05,40.07,181762.0,33.8507,33.952,33.8001,33.8169,181762.0
2021-12-21 10:55:00,40.07,40.16,40.03,40.1,308030.0,33.8169,33.8929,33.7832,33.8423,308030.0
2021-12-21 11:00:00,40.09,40.26,40.05,40.24,122454.0,33.8338,33.9773,33.8001,33.9604,122454.0
2021-12-21 11:05:00,40.24,40.4,40.23,40.36,134986.0,33.9604,34.0954,33.952,34.0617,134986.0
2021-12-21 11:10:00,40.36,40.42,40.32,40.33,94444.0,34.0617,34.1123,34.0279,34.0364,94444.0
2021-12-21 11:15:00,40.33,40.34,40.23,40.32,72864.0,34.0364,34.0448,33.952,34.0279,72864.0
2021-12-21 11:20:00,40.34,40.48,40.34,40.41,97994.0,34.0448,34.163,34.0448,34.1039,97994.0
2021-12-21 11:25:00,40.41,40.47,40.36,40.41,69490.0,34.1039,34.1545,34.0617,34.1039,69490.0
2021-12-21 11:30:00,40.41,40.44,40.34,40.36,74747.0,34.1039,34.1292,34.0448,34.0617,74747.0
2021-12-21 11:35:00,40.36,40.64,40.36,40.58,143653.0,34.0617,34.298,34.0617,34.2474,143653.0
2021-12-21 11:40:00,40.59,40.78,40.55,40.73,149082.0,34.2558,34.4161,34.222,34.3739,149082.0
2021-12-21 11:45:00,40.73,40.79,40.56,40.6,73031.0,34.3739,34.4246,34.2305,34.2642,73031.0
2021-12-21 11:50:00,40.61,40.67,40.53,40.55,75822.0,34.2727,34.3233,34.2052,34.222,75822.0
2021-12-21 11:55:00,40.55,40.61,40.48,40.58,98743.0,34.222,34.2727,34.163,34.2474,98743.0
2021-12-21 12:00:00,40.58,40.68,40.52,40.57,60162.0,34.2474,34.3317,34.1967,34.2389,60162.0
2021-12-21 12:05:00,40.55,40.64,40.54,40.62,49704.0,34.222,34.298,34.2136,34.2811,49704.0
2021-12-21 12:10:00,40.61,40.69,40.61,40.63,109037.0,34.2727,34.3402,34.2727,34.2895,109037.0
2021-12-21 12:15:00,40.63,40.76,40.6,40.74,49636.0,34.2895,34.3993,34.2642,34.3824,49636.0
2021-12-21 12:20:00,40.74,40.75,40.68,40.75,49945.0,34.3824,34.3908,34.3317,34.3908,49945.0
2021-12-21 12:25:00,40.75,40.82,40.72,40.8,80867.0,34.3908,34.4499,34.3655,34.433,80867.0
2021-12-21 12:30:00,40.8,40.86,40.78,40.85,53485.0,34.433,34.4837,34.4161,34.4752,53485.0
2021-12-21 12:35:00,40.86,40.94,40.85,40.9,73626.0,34.4837,34.5512,34.4752,34.5174,73626.0
2021-12-21 12:40:00,40.9,40.9,40.84,40.86,51315.0,34.5174,34.5174,34.4668,34.4837,51315.0
2021-12-21 12:45:00,40.87,40.99,40.85,40.97,66465.0,34.4921,34.5934,34.4752,34.5765,66465.0
2021-12-21 12:50:00,40.95,41.06,40.94,41.04,65652.0,34.5596,34.6524,34.5512,34.6356,65652.0
2021-12-21 12:55:00,41.03,41.09,41.01,41.06,80149.0,34.6271,34.6778,34.6102,34.6524,80149.0
2021-12-21 13:00:00,41.05,41.1,41.02,41.04,45407.0,34.644,34.6862,34.6187,34.6356,45407.0
2021-12-21 13:05:00,41.04,41.06,40.99,41.05,64927.0,34.6356,34.6524,34.5934,34.644,64927.0
2021-12-21 13:10:00,41.06,41.08,41.0,41.05,62920.0,34.6524,34.6693,34.6018,34.644,62920.0
2021-12-21 13:15:00,41.05,41.15,41.01,41.14,92857.0,34.644,34.7284,34.6102,34.72,92857.0
2021-12-21 13:20:00,41.14,41.16,41.1,41.16,57342.0,34.72,34.7368,34.6862,34.7368,57342.0
2021-12-21 13:25:00,41.16,41.21,41.09,41.16,80117.0,34.7368,34.779,34.6778,34.7368,80117.0
2021-12-21 13:30:00,41.15,41.18,41.11,41.15,40819.0,34.7284,34.7537,34.6946,34.7284,40819.0
2021-12-21 13:35:00,41.15,41.22,41.14,41.19,79353.0,34.7284,34.7875,34.72,34.7622,79353.0
2021-12-21 13:40:00,41.19,41.22,41.15,41.18,102791.0,34.7622,34.7875,34.7284,34.7537,102791.0
2021-12-21 13:45:00,41.19,41.28,41.16,41.28,102501.0,34.7622,34.8381,34.7368,34.8381,102501.0
2021-12-21 13:50:00,41.28,41.3,41.22,41.25,107216.0,34.8381,34.855,34.7875,34.8128,107216.0
2021-12-21 13:55:00,41.26,41.27,41.16,41.19,84813.0,34.8212,34.8297,34.7368,34.7622,84813.0
2021-12-21 14:00:00,41.19,41.24,41.14,41.2,120066.0,34.7622,34.8044,34.72,34.7706,120066.0
2021-12-21 14:05:00,41.19,41.24,41.15,41.19,257409.0,34.7622,34.8044,34.7284,34.7622,257409.0
2021-12-21 14:10:00,41.19,41.32,41.18,41.3,86750.0,34.7622,34.8719,34.7537,34.855,86750.0
2021-12-21 14:15:00,41.3,41.31,41.18,41.19,60511.0,34.855,34.8634,34.7537,34.7622,60511.0
2021-12-21 14:20:00,41.2,41.26,41.19,41.25,47654.0,34.7706,34.8212,34.7622,34.8128,47654.0
2021-12-21 14:25:00,41.25,41.31,41.24,41.29,60067.0,34.8128,34.8634,34.8044,34.8466,60067.0
2021-12-21 14:30:00,41.29,41.37,41.25,41.36,85206.0,34.8466,34.9141,34.8128,34.9056,85206.0
2021-12-21 14:35:00,41.35,41.35,41.21,41.21,62998.0,34.8972,34.8972,34.779,34.779,62998.0
2021-12-21 14:40:00,41.21,41.24,41.11,41.16,99362.0,34.779,34.8044,34.6946,34.7368,99362.0
2021-12-21 14:45:00,41.16,41.32,41.14,41.29,121906.0,34.7368,34.8719,34.72,34.8466,121906.0
2021-12-21 14:50:00,41.28,41.3,41.24,41.29,58822.0,34.8381,34.855,34.8044,34.8466,58822.0
2021-12-21 14:55:00,41.28,41.35,41.23,41.32,92646.0,34.8381,34.8972,34.7959,34.8719,92646.0
2021-12-21 15:00:00,41.31,41.37,41.29,41.35,54675.0,34.8634,34.9141,34.8466,34.8972,54675.0
2021-12-21 15:05:00,41.34,41.45,41.3,41.43,75162.0,34.8887,34.9816,34.855,34.9647,75162.0
2021-12-21 15:10:00,41.43,41.52,41.42,41.51,121306.0,34.9647,35.0407,34.9563,35.0322,121306.0
2021-12-21 15:15:00,41.51,41.55,41.45,41.55,66753.0,35.0322,35.066,34.9816,35.066,66753.0
2021-12-21 15:20:00,41.55,41.55,41.44,41.48,86224.0,35.066,35.066,34.9731,35.0069,86224.0
2021-12-21 15:25:00,41.48,41.49,41.34,41.38,91264.0,35.0069,35.0153,34.8887,34.9225,91264.0
2021-12-21 15:30:00,41.38,41.52,41.38,41.47,104565.0,34.9225,35.0407,34.9225,34.9985,104565.0
2021-12-21 15:35:00,41.47,41.56,41.44,41.46,141218.0,34.9985,35.0744,34.9731,34.99,141218.0
2021-12-21 15:40:00,41.46,41.47,41.27,41.3,345088.0,34.99,34.9985,34.8297,34.855,345088.0
2021-12-21 15:45:00,41.29,41.33,41.23,41.29,190426.0,34.8466,34.8803,34.7959,34.8466,190426.0
2021-12-21 15:50:00,41.28,41.34,41.23,41.28,349531.0,34.8381,34.8887,34.7959,34.8381,349531.0
2021-12-21 15:55:00,41.27,41.38,41.27,41.33,698790.0,34.8297,34.9225,34.8297,34.8803,698790.0
2021-12-22 09:30:00,41.31,41.47,40.89,41.23,241028.0,34.8634,34.9985,34.509,34.7959,241028.0
2021-12-22 09:35:00,41.2,41.38,41.03,41.29,121125.0,34.7706,34.9225,34.6271,34.8466,121125.0
2021-12-22 09:40:00,41.28,41.3,40.98,41.2,92837.0,34.8381,34.855,34.5849,34.7706,92837.0
2021-12-22 09:45:00,41.19,41.23,40.82,40.86,83995.0,34.7622,34.7959,34.4499,34.4837,83995.0
2021-12-22 09:50:00,40.87,40.94,40.7,40.85,92205.0,34.4921,34.5512,34.3486,34.4752,92205.0
2021-12-22 09:55:00,40.83,41.06,40.79,41.01,92407.0,34.4583,34.6524,34.4246,34.6102,92407.0
2021-12-22 10:00:00,41.01,41.43,40.93,41.39,87002.0,34.6102,34.9647,34.5427,34.9309,87002.0
2021-12-22 10:05:00,41.38,41.41,41.16,41.22,103405.0,34.9225,34.9478,34.7368,34.7875,103405.0
2021-12-22 10:10:00,41.22,41.48,41.22,41.42,64504.0,34.7875,35.0069,34.7875,34.9563,64504.0
2021-12-22 10:15:00,41.42,41.55,41.38,41.53,107266.0,34.9563,35.066,34.9225,35.0491,107266.0
2021-12-22 10:20:00,41.55,41.59,41.45,41.58,128320.0,35.066,35.0997,34.9816,35.0913,128320.0
2021-12-22 10:25:00,41.56,41.8,41.51,41.73,116661.0,35.0744,35.277,35.0322,35.2179,116661.0
2021-12-22 10:30:00,41.73,41.79,41.6,41.65,70451.0,35.2179,35.2685,35.1082,35.1504,70451.0
2021-12-22 10:35:00,41.66,41.9,41.53,41.8,136907.0,35.1588,35.3614,35.0491,35.277,136907.0
2021-12-22 10:40:00,41.79,41.92,41.77,41.89,66078.0,35.2685,35.3782,35.2516,35.3529,66078.0
2021-12-22 10:45:00,41.87,42.06,41.87,42.05,137302.0,35.336,35.4964,35.336,35.488,137302.0
2021-12-22 10:50:00,42.06,42.18,42.03,42.16,101894.0,35.4964,35.5977,35.4711,35.5808,101894.0
2021-12-22 10:55:00,42.15,42.17,42.06,42.1,60140.0,35.5723,35.5892,35.4964,35.5301,60140.0
2021-12-22 11:00:00,42.11,42.19,42.07,42.16,94629.0,35.5386,35.6061,35.5048,35.5808,94629.0
2021-12-22 11:05:00,42.16,42.18,42.03,42.15,69962.0,35.5808,35.5977,35.4711,35.5723,69962.0
2021-12-22 11:10:00,42.15,42.23,42.11,42.19,134392.0,35.5723,35.6399,35.5386,35.6061,134392.0
2021-12-22 11:15:00,42.18,42.2,42.11,42.17,57816.0,35.5977,35.6145,35.5386,35.5892,57816.0
2021-12-22 11:20:00,42.17,42.18,42.06,42.11,53678.0,35.5892,35.5977,35.4964,35.5386,53678.0
2021-12-22 11:25:00,42.09,42.22,42.07,42.22,42890.0,35.5217,35.6314,35.5048,35.6314,42890.0
2021-12-22 11:30:00,42.22,42.37,42.14,42.36,67397.0,35.6314,35.758,35.5639,35.7496,67397.0
2021-12-22 11:35:00,42.36,42.45,42.33,42.43,94020.0,35.7496,35.8255,35.7243,35.8087,94020.0
2021-12-22 11:40:00,42.41,42.44,42.37,42.42,54719.0,35.7918,35.8171,35.758,35.8002,54719.0
2021-12-22 11:45:00,42.42,42.43,42.33,42.4,93258.0,35.8002,35.8087,35.7243,35.7833,93258.0
2021-12-22 11:50:00,42.41,42.46,42.39,42.45,81268.0,35.7918,35.834,35.7749,35.8255,81268.0
2021-12-22 11:55:00,42.45,42.53,42.43,42.48,59985.0,35.8255,35.893,35.8087,35.8508,59985.0
2021-12-22 12:00:00,42.5,42.62,42.44,42.62,40260.0,35.8677,35.969,35.8171,35.969,40260.0
2021-12-22 12:05:00,42.64,42.64,42.55,42.64,38129.0,35.9859,35.9859,35.9099,35.9859,38129.0
2021-12-22 12:10:00,42.63,42.65,42.55,42.59,51652.0,35.9774,35.9943,35.9099,35.9437,51652.0
2021-12-22 12:15:00,42.6,42.65,42.58,42.61,59773.0,35.9521,35.9943,35.9352,35.9606,59773.0
2021-12-22 12:20:00,42.6,42.65,42.58,42.63,29756.0,35.9521,35.9943,35.9352,35.9774,29756.0
2021-12-22 12:25:00,42.63,42.81,42.63,42.8,85538.0,35.9774,36.1294,35.9774,36.1209,85538.0
2021-12-22 12:30:00,42.8,42.82,42.61,42.69,94881.0,36.1209,36.1378,35.9606,36.0281,94881.0
2021-12-22 12:35:00,42.68,42.76,42.68,42.7,53122.0,36.0196,36.0872,36.0196,36.0365,53122.0
2021-12-22 12:40:00,42.7,42.77,42.69,42.77,39132.0,36.0365,36.0956,36.0281,36.0956,39132.0
2021-12-22 12:45:00,42.76,42.78,42.67,42.77,66044.0,36.0872,36.104,36.0112,36.0956,66044.0
2021-12-22 12:50:00,42.77,42.89,42.77,42.88,39655.0,36.0956,36.1969,36.0956,36.1884,39655.0
2021-12-22 12:55:00,42.88,42.9,42.83,42.85,47837.0,36.1884,36.2053,36.1462,36.1631,47837.0
2021-12-22 13:00:00,42.84,42.88,42.76,42.77,38546.0,36.1547,36.1884,36.0872,36.0956,38546.0
2021-12-22 13:05:00,42.77,42.8,42.63,42.66,64300.0,36.0956,36.1209,35.9774,36.0028,64300.0
2021-12-22 13:10:00,42.66,42.68,42.56,42.58,58114.0,36.0028,36.0196,35.9184,35.9352,58114.0
2021-12-22 13:15:00,42.57,42.6,42.53,42.57,46729.0,35.9268,35.9521,35.893,35.9268,46729.0
2021-12-22 13:20:00,42.57,42.66,42.55,42.64,36800.0,35.9268,36.0028,35.9099,35.9859,36800.0
2021-12-22 13:25:00,42.65,42.67,42.6,42.65,20033.0,35.9943,36.0112,35.9521,35.9943,20033.0
2021-12-22 13:30:00,42.66,42.67,42.51,42.52,36533.0,36.0028,36.0112,35.8762,35.8846,36533.0
2021-12-22 13:35:00,42.52,42.57,42.49,42.52,41583.0,35.8846,35.9268,35.8593,35.8846,41583.0
2021-12-22 13:40:00,42.52,42.56,42.5,42.55,22328.0,35.8846,35.9184,35.8677,35.9099,22328.0
2021-12-22 13:45:00,42.55,42.59,42.52,42.57,40064.0,35.9099,35.9437,35.8846,35.9268,40064.0
2021-12-22 13:50:00,42.57,42.64,42.55,42.63,41796.0,35.9268,35.9859,35.9099,35.9774,41796.0
2021-12-22 13:55:00,42.63,42.64,42.57,42.61,33379.0,35.9774,35.9859,35.9268,35.9606,33379.0
2021-12-22 14:00:00,42.61,42.61,42.47,42.5,47032.0,35.9606,35.9606,35.8424,35.8677,47032.0
2021-12-22 14:05:00,42.51,42.52,42.36,42.39,23913.0,35.8762,35.8846,35.7496,35.7749,23913.0
2021-12-22 14:10:00,42.4,42.44,42.37,42.43,28789.0,35.7833,35.8171,35.758,35.8087,28789.0
2021-12-22 14:15:00,42.43,42.52,42.39,42.51,45314.0,35.8087,35.8846,35.7749,35.8762,45314.0
2021-12-22 14:20:00,42.51,42.53,42.42,42.43,47510.0,35.8762,35.893,35.8002,35.8087,47510.0
2021-12-22 14:25:00,42.43,42.43,42.23,42.27,36603.0,35.8087,35.8087,35.6399,35.6736,36603.0
2021-12-22 14:30:00,42.27,42.32,42.23,42.29,42629.0,35.6736,35.7158,35.6399,35.6905,42629.0
2021-12-22 14:35:00,42.29,42.35,42.28,42.3,74799.0,35.6905,35.7411,35.6821,35.6989,74799.0
2021-12-22 14:40:00,42.3,42.3,42.19,42.2,34409.0,35.6989,35.6989,35.6061,35.6145,34409.0
2021-12-22 14:45:00,42.2,42.29,42.19,42.29,54382.0,35.6145,35.6905,35.6061,35.6905,54382.0
2021-12-22 14:50:00,42.29,42.3,42.23,42.27,37838.0,35.6905,35.6989,35.6399,35.6736,37838.0
2021-12-22 14:55:00,42.27,42.27,42.2,42.23,21673.0,35.6736,35.6736,35.6145,35.6399,21673.0
2021-12-22 15:00:00,42.23,42.29,42.16,42.17,31705.0,35.6399,35.6905,35.5808,35.5892,31705.0
2021-12-22 15:05:00,42.18,42.26,42.16,42.23,29323.0,35.5977,35.6652,35.5808,35.6399,29323.0
2021-12-22 15:10:00,42.23,42.26,42.21,42.24,34484.0,35.6399,35.6652,35.623,35.6483,34484.0
2021-12-22 15:15:00,42.25,42.27,42.16,42.18,54479.0,35.6567,35.6736,35.5808,35.5977,54479.0
2021-12-22 15:20:00,42.19,42.19,42.11,42.18,27580.0,35.6061,35.6061,35.5386,35.5977,27580.0
2021-12-22 15:25:00,42.18,42.22,42.13,42.15,47339.0,35.5977,35.6314,35.5555,35.5723,47339.0
2021-12-22 15:30:00,42.16,42.31,42.16,42.21,89614.0,35.5808,35.7074,35.5808,35.623,89614.0
2021-12-22 15:35:00,42.21,42.32,42.19,42.31,59243.0,35.623,35.7158,35.6061,35.7074,59243.0
2021-12-22 15:40:00,42.31,42.34,42.24,42.34,60852.0,35.7074,35.7327,35.6483,35.7327,60852.0
2021-12-22 15:45:00,42.33,42.35,42.28,42.31,75148.0,35.7243,35.7411,35.6821,35.7074,75148.0
2021-12-22 15:50:00,42.31,42.38,42.28,42.31,173797.0,35.7074,35.7665,35.6821,35.7074,173797.0
2021-12-22 15:55:00,42.3,42.37,42.21,42.29,584248.0,35.6989,35.758,35.623,35.6905,584248.0
2021-12-23 09:30:00,42.52,42.65,42.16,42.5,134731.0,35.8846,35.9943,35.5808,35.8677,134731.0
2021-12-23 09:35:00,42.5,42.68,42.38,42.51,132795.0,35.8677,36.0196,35.7665,35.8762,132795.0
2021-12-23 09:40:00,42.5,42.65,42.29,42.61,142041.0,35.8677,35.9943,35.6905,35.9606,142041.0
2021-12-23 09:45:00,42.6,42.78,42.52,42.57,135094.0,35.9521,36.104,35.8846,35.9268,135094.0
2021-12-23 09:50:00,42.57,42.68,42.54,42.59,38366.0,35.9268,36.0196,35.9015,35.9437,38366.0
2021-12-23 09:55:00,42.6,42.6,42.24,42.26,51204.0,35.9521,35.9521,35.6483,35.6652,51204.0
2021-12-23 10:00:00,42.25,42.25,42.01,42.05,112415.0,35.6567,35.6567,35.4542,35.488,112415.0
2021-12-23 10:05:00,42.06,42.29,41.97,42.23,97551.0,35.4964,35.6905,35.4204,35.6399,97551.0
2021-12-23 10:10:00,42.23,42.34,42.15,42.23,125805.0,35.6399,35.7327,35.5723,35.6399,125805.0
2021-12-23 10:15:00,42.26,42.35,42.22,42.27,54380.0,35.6652,35.7411,35.6314,35.6736,54380.0
2021-12-23 10:20:00,42.27,42.31,42.2,42.3,37038.0,35.6736,35.7074,35.6145,35.6989,37038.0
2021-12-23 10:25:00,42.28,42.29,42.13,42.13,42216.0,35.6821,35.6905,35.5555,35.5555,42216.0
2021-12-23 10:30:00,42.13,42.23,42.08,42.18,72734.0,35.5555,35.6399,35.5133,35.5977,72734.0
2021-12-23 10:35:00,42.18,42.24,42.1,42.18,58614.0,35.5977,35.6483,35.5301,35.5977,58614.0
2021-12-23 10:40:00,42.19,42.26,42.15,42.24,53505.0,35.6061,35.6652,35.5723,35.6483,53505.0
2021-12-23 10:45:00,42.23,42.23,42.13,42.16,57065.0,35.6399,35.6399,35.5555,35.5808,57065.0
2021-12-23 10:50:00,42.14,42.21,42.08,42.16,79422.0,35.5639,35.623,35.5133,35.5808,79422.0
2021-12-23 10:55:00,42.16,42.29,42.06,42.27,48617.0,35.5808,35.6905,35.4964,35.6736,48617.0
2021-12-23 11:00:00,42.27,42.32,42.19,42.29,63978.0,35.6736,35.7158,35.6061,35.6905,63978.0
2021-12-23 11:05:00,42.28,42.34,42.2,42.22,43826.0,35.6821,35.7327,35.6145,35.6314,43826.0
2021-12-23 11:10:00,42.22,42.24,42.12,42.2,48580.0,35.6314,35.6483,35.547,35.6145,48580.0
2021-12-23 11:15:00,42.2,42.3,42.18,42.22,39706.0,35.6145,35.6989,35.5977,35.6314,39706.0
2021-12-23 11:20:00,42.21,42.27,42.18,42.23,51638.0,35.623,35.6736,35.5977,35.6399,51638.0
2021-12-23 11:25:00,42.22,42.29,42.18,42.26,57707.0,35.6314,35.6905,35.5977,35.6652,57707.0
2021-12-23 11:30:00,42.26,42.3,42.2,42.21,34376.0,35.6652,35.6989,35.6145,35.623,34376.0
2021-12-23 11:35:00,42.21,42.25,42.12,42.13,48876.0,35.623,35.6567,35.547,35.5555,48876.0
2021-12-23 11:40:00,42.15,42.28,42.15,42.27,45250.0,35.5723,35.6821,35.5723,35.6736,45250.0
2021-12-23 11:45:00,42.27,42.3,42.2,42.21,60761.0,35.6736,35.6989,35.6145,35.623,60761.0
2021-12-23 11:50:00,42.2,42.29,42.19,42.24,39422.0,35.6145,35.6905,35.6061,35.6483,39422.0
2021-12-23 11:55:00,42.24,42.3,42.24,42.28,32228.0,35.6483,35.6989,35.6483,35.6821,32228.0
2021-12-23 12:00:00,42.27,42.4,42.27,42.32,49879.0,35.6736,35.7833,35.6736,35.7158,49879.0
2021-12-23 12:05:00,42.31,42.36,42.31,42.32,41894.0,35.7074,35.7496,35.7074,35.7158,41894.0
2021-12-23 12:10:00,42.32,42.38,42.26,42.34,67661.0,35.7158,35.7665,35.6652,35.7327,67661.0
2021-12-23 12:15:00,42.34,42.4,42.3,42.33,64223.0,35.7327,35.7833,35.6989,35.7243,64223.0
2021-12-23 12:20:00,42.34,42.42,42.34,42.39,23760.0,35.7327,35.8002,35.7327,35.7749,23760.0
2021-12-23 12:25:00,42.39,42.44,42.39,42.42,52172.0,35.7749,35.8171,35.7749,35.8002,52172.0
2021-12-23 12:30:00,42.42,42.42,42.33,42.33,19708.0,35.8002,35.8002,35.7243,35.7243,19708.0
2021-12-23 12:35:00,42.33,42.34,42.28,42.32,34450.0,35.7243,35.7327,35.6821,35.7158,34450.0
2021-12-23 12:40:00,42.33,42.36,42.24,42.26,75191.0,35.7243,35.7496,35.6483,35.6652,75191.0
2021-12-23 12:45:00,42.27,42.29,42.22,42.25,30018.0,35.6736,35.6905,35.6314,35.6567,30018.0
2021-12-23 12:50:00,42.26,42.32,42.22,42.24,26234.0,35.6652,35.7158,35.6314,35.6483,26234.0
2021-12-23 12:55:00,42.25,42.27,42.2,42.25,30946.0,35.6567,35.6736,35.6145,35.6567,30946.0
2021-12-23 13:00:00,42.25,42.29,42.18,42.19,30191.0,35.6567,35.6905,35.5977,35.6061,30191.0
2021-12-23 13:05:00,42.2,42.21,42.17,42.19,24712.0,35.6145,35.623,35.5892,35.6061,24712.0
2021-12-23 13:10:00,42.18,42.21,42.02,42.03,50387.0,35.5977,35.623,35.4626,35.4711,50387.0
2021-12-23 13:15:00,42.03,42.06,42.01,42.04,28165.0,35.4711,35.4964,35.4542,35.4795,28165.0
2021-12-23 13:20:00,42.05,42.08,42.03,42.05,40692.0,35.488,35.5133,35.4711,35.488,40692.0
2021-12-23 13:25:00,42.05,42.16,42.04,42.11,57823.0,35.488,35.5808,35.4795,35.5386,57823.0
2021-12-23 13:30:00,42.1,42.1,42.01,42.02,29898.0,35.5301,35.5301,35.4542,35.4626,29898.0
2021-12-23 13:35:00,42.02,42.09,42.0,42.07,30955.0,35.4626,35.5217,35.4458,35.5048,30955.0
2021-12-23 13:40:00,42.08,42.09,42.02,42.04,27844.0,35.5133,35.5217,35.4626,35.4795,27844.0
2021-12-23 13:45:00,42.04,42.11,42.03,42.11,21154.0,35.4795,35.5386,35.4711,35.5386,21154.0
2021-12-23 13:50:00,42.12,42.14,42.07,42.14,37532.0,35.547,35.5639,35.5048,35.5639,37532.0
2021-12-23 13:55:00,42.14,42.16,42.1,42.13,30462.0,35.5639,35.5808,35.5301,35.5555,30462.0
2021-12-23 14:00:00,42.13,42.16,42.07,42.08,46653.0,35.5555,35.5808,35.5048,35.5133,46653.0
2021-12-23 14:05:00,42.09,42.11,42.02,42.03,29103.0,35.5217,35.5386,35.4626,35.4711,29103.0
2021-12-23 14:10:00,42.03,42.09,42.02,42.08,30714.0,35.4711,35.5217,35.4626,35.5133,30714.0
2021-12-23 14:15:00,42.09,42.1,42.05,42.09,19294.0,35.5217,35.5301,35.488,35.5217,19294.0
2021-12-23 14:20:00,42.09,42.16,42.08,42.11,45837.0,35.5217,35.5808,35.5133,35.5386,45837.0
2021-12-23 14:25:00,42.11,42.17,42.1,42.17,32250.0,35.5386,35.5892,35.5301,35.5892,32250.0
2021-12-23 14:30:00,42.15,42.15,42.06,42.1,23000.0,35.5723,35.5723,35.4964,35.5301,23000.0
2021-12-23 14:35:00,42.1,42.12,42.07,42.11,18365.0,35.5301,35.547,35.5048,35.5386,18365.0
2021-12-23 14:40:00,42.11,42.14,42.08,42.13,21652.0,35.5386,35.5639,35.5133,35.5555,21652.0
2021-12-23 14:45:00,42.13,42.17,42.11,42.16,43379.0,35.5555,35.5892,35.5386,35.5808,43379.0
2021-12-23 14:50:00,42.16,42.17,42.09,42.16,40355.0,35.5808,35.5892,35.5217,35.5808,40355.0
2021-12-23 14:55:00,42.16,42.17,42.15,42.16,14057.0,35.5808,35.5892,35.5723,35.5808,14057.0
2021-12-23 15:00:00,42.15,42.25,42.14,42.23,45622.0,35.5723,35.6567,35.5639,35.6399,45622.0
2021-12-23 15:05:00,42.23,42.25,42.18,42.2,29033.0,35.6399,35.6567,35.5977,35.6145,29033.0
2021-12-23 15:10:00,42.21,42.25,42.18,42.24,38823.0,35.623,35.6567,35.5977,35.6483,38823.0
2021-12-23 15:15:00,42.25,42.27,42.2,42.21,40964.0,35.6567,35.6736,35.6145,35.623,40964.0
2021-12-23 15:20:00,42.22,42.27,42.17,42.27,49472.0,35.6314,35.6736,35.5892,35.6736,49472.0
2021-12-23 15:25:00,42.27,42.28,42.22,42.27,42452.0,35.6736,35.6821,35.6314,35.6736,42452.0
2021-12-23 15:30:00,42.26,42.27,42.16,42.23,69958.0,35.6652,35.6736,35.5808,35.6399,69958.0
2021-12-23 15:35:00,42.23,42.25,42.15,42.17,48371.0,35.6399,35.6567,35.5723,35.5892,48371.0
2021-12-23 15:40:00,42.17,42.19,42.14,42.19,63097.0,35.5892,35.6061,35.5639,35.6061,63097.0
2021-12-23 15:45:00,42.18,42.29,42.18,42.25,65623.0,35.5977,35.6905,35.5977,35.6567,65623.0
2021-12-23 15:50:00,42.26,42.33,42.26,42.27,114288.0,35.6652,35.7243,35.6652,35.6736,114288.0
2021-12-23 15:55:00,42.27,42.28,42.05,42.06,292228.0,35.6736,35.6821,35.488,35.4964,292228.0
2021-12-27 09:30:00,41.93,42.3,41.52,41.52,141481.0,35.3867,35.6989,35.0407,35.0407,141481.0
2021-12-27 09:35:00,41.54,41.59,41.31,41.46,87069.0,35.0575,35.0997,34.8634,34.99,87069.0
2021-12-27 09:40:00,41.48,42.0,41.46,41.95,85946.0,35.0069,35.4458,34.99,35.4036,85946.0
2021-12-27 09:45:00,41.99,42.53,41.97,42.5,99767.0,35.4373,35.893,35.4204,35.8677,99767.0
2021-12-27 09:50:00,42.45,42.47,42.23,42.28,45411.0,35.8255,35.8424,35.6399,35.6821,45411.0
2021-12-27 09:55:00,42.23,42.24,41.96,42.05,41432.0,35.6399,35.6483,35.412,35.488,41432.0
2021-12-27 10:00:00,42.04,42.16,41.97,42.14,89740.0,35.4795,35.5808,35.4204,35.5639,89740.0
2021-12-27 10:05:00,42.14,42.22,42.11,42.19,129397.0,35.5639,35.6314,35.5386,35.6061,129397.0
2021-12-27 10:10:00,42.16,42.23,42.04,42.21,39718.0,35.5808,35.6399,35.4795,35.623,39718.0
2021-12-27 10:15:00,42.21,42.33,42.16,42.3,37908.0,35.623,35.7243,35.5808,35.6989,37908.0
2021-12-27 10:20:00,42.33,42.57,42.32,42.57,79373.0,35.7243,35.9268,35.7158,35.9268,79373.0
2021-12-27 10:25:00,42.55,42.64,42.49,42.62,40033.0,35.9099,35.9859,35.8593,35.969,40033.0
2021-12-27 10:30:00,42.63,42.7,42.58,42.7,61508.0,35.9774,36.0365,35.9352,36.0365,61508.0
2021-12-27 10:35:00,42.7,42.74,42.66,42.71,69661.0,36.0365,36.0703,36.0028,36.045,69661.0
2021-12-27 10:40:00,42.7,42.86,42.69,42.83,73216.0,36.0365,36.1715,36.0281,36.1462,73216.0
2021-12-27 10:45:00,42.85,42.97,42.8,42.96,79231.0,36.1631,36.2644,36.1209,36.2559,79231.0
2021-12-27 10:50:00,42.97,43.26,42.95,43.25,209046.0,36.2644,36.5091,36.2475,36.5007,209046.0
2021-12-27 10:55:00,43.25,43.32,43.16,43.24,130009.0,36.5007,36.5598,36.4247,36.4922,130009.0
2021-12-27 11:00:00,43.24,43.3,43.21,43.28,103791.0,36.4922,36.5429,36.4669,36.526,103791.0
2021-12-27 11:05:00,43.29,43.32,43.18,43.21,71177.0,36.5344,36.5598,36.4416,36.4669,71177.0
2021-12-27 11:10:00,43.2,43.25,43.12,43.18,61718.0,36.4585,36.5007,36.391,36.4416,61718.0
2021-12-27 11:15:00,43.19,43.22,43.05,43.16,43430.0,36.4501,36.4754,36.3319,36.4247,43430.0
2021-12-27 11:20:00,43.14,43.24,43.08,43.21,37256.0,36.4079,36.4922,36.3572,36.4669,37256.0
2021-12-27 11:25:00,43.21,43.24,43.15,43.22,31622.0,36.4669,36.4922,36.4163,36.4754,31622.0
2021-12-27 11:30:00,43.22,43.23,43.14,43.18,34070.0,36.4754,36.4838,36.4079,36.4416,34070.0
2021-12-27 11:35:00,43.18,43.26,43.13,43.26,42508.0,36.4416,36.5091,36.3994,36.5091,42508.0
2021-12-27 11:40:00,43.25,43.32,43.21,43.27,114084.0,36.5007,36.5598,36.4669,36.5176,114084.0
2021-12-27 11:45:00,43.3,43.4,43.28,43.38,59350.0,36.5429,36.6273,36.526,36.6104,59350.0
2021-12-27 11:50:00,43.39,43.47,43.38,43.44,83264.0,36.6188,36.6864,36.6104,36.661,83264.0
2021-12-27 11:55:00,43.44,43.55,43.44,43.55,41408.0,36.661,36.7539,36.661,36.7539,41408.0
2021-12-27 12:00:00,43.54,43.65,43.54,43.62,61928.0,36.7454,36.8383,36.7454,36.8129,61928.0
2021-12-27 12:05:00,43.62,43.69,43.59,43.69,37112.0,36.8129,36.872,36.7876,36.872,37112.0
2021-12-27 12:10:00,43.68,43.78,43.67,43.74,77309.0,36.8636,36.948,36.8551,36.9142,77309.0
2021-12-27 12:15:00,43.73,43.83,43.7,43.83,61246.0,36.9058,36.9902,36.8805,36.9902,61246.0
2021-12-27 12:20:00,43.82,43.83,43.72,43.75,58360.0,36.9817,36.9902,36.8973,36.9227,58360.0
2021-12-27 12:25:00,43.76,43.8,43.68,43.75,63215.0,36.9311,36.9649,36.8636,36.9227,63215.0
2021-12-27 12:30:00,43.74,43.81,43.73,43.79,53577.0,36.9142,36.9733,36.9058,36.9564,53577.0
2021-12-27 12:35:00,43.78,43.82,43.75,43.79,30859.0,36.948,36.9817,36.9227,36.9564,30859.0
2021-12-27 12:40:00,43.78,43.82,43.76,43.8,47962.0,36.948,36.9817,36.9311,36.9649,47962.0
2021-12-27 12:45:00,43.79,43.92,43.77,43.89,118405.0,36.9564,37.0661,36.9395,37.0408,118405.0
2021-12-27 12:50:00,43.89,43.9,43.81,43.87,80885.0,37.0408,37.0493,36.9733,37.0239,80885.0
2021-12-27 12:55:00,43.87,43.98,43.86,43.95,68463.0,37.0239,37.1168,37.0155,37.0915,68463.0
2021-12-27 13:00:00,43.95,44.07,43.92,44.07,118691.0,37.0915,37.1927,37.0661,37.1927,118691.0
2021-12-27 13:05:00,44.07,44.23,44.05,44.23,127996.0,37.1927,37.3278,37.1758,37.3278,127996.0
2021-12-27 13:10:00,44.23,44.24,44.15,44.18,68693.0,37.3278,37.3362,37.2602,37.2856,68693.0
2021-12-27 13:15:00,44.18,44.2,44.11,44.2,45738.0,37.2856,37.3024,37.2265,37.3024,45738.0
2021-12-27 13:20:00,44.2,44.21,44.11,44.14,42461.0,37.3024,37.3109,37.2265,37.2518,42461.0
2021-12-27 13:25:00,44.13,44.25,44.12,44.23,66898.0,37.2434,37.3446,37.2349,37.3278,66898.0
2021-12-27 13:30:00,44.22,44.24,44.15,44.23,51800.0,37.3193,37.3362,37.2602,37.3278,51800.0
2021-12-27 13:35:00,44.23,44.26,44.1,44.2,73565.0,37.3278,37.3531,37.218,37.3024,73565.0
2021-12-27 13:40:00,44.2,44.24,44.18,44.2,41086.0,37.3024,37.3362,37.2856,37.3024,41086.0
2021-12-27 13:45:00,44.2,44.31,44.18,44.31,84439.0,37.3024,37.3953,37.2856,37.3953,84439.0
2021-12-27 13:50:00,44.31,44.35,44.25,44.27,56036.0,37.3953,37.429,37.3446,37.3615,56036.0
2021-12-27 13:55:00,44.28,44.32,44.25,44.26,54410.0,37.37,37.4037,37.3446,37.3531,54410.0
2021-12-27 14:00:00,44.26,44.38,44.25,44.37,54545.0,37.3531,37.4543,37.3446,37.4459,54545.0
2021-12-27 14:05:00,44.38,44.41,44.35,44.41,54099.0,37.4543,37.4797,37.429,37.4797,54099.0
2021-12-27 14:10:00,44.41,44.47,44.39,44.41,87888.0,37.4797,37.5303,37.4628,37.4797,87888.0
2021-12-27 14:15:00,44.4,44.45,44.37,44.44,46861.0,37.4712,37.5134,37.4459,37.505,46861.0
2021-12-27 14:20:00,44.44,44.48,44.41,44.45,55753.0,37.505,37.5387,37.4797,37.5134,55753.0
2021-12-27 14:25:00,44.44,44.48,44.38,44.4,49287.0,37.505,37.5387,37.4543,37.4712,49287.0
2021-12-27 14:30:00,44.41,44.45,44.34,44.35,48711.0,37.4797,37.5134,37.4206,37.429,48711.0
2021-12-27 14:35:00,44.34,44.36,44.27,44.36,52020.0,37.4206,37.4375,37.3615,37.4375,52020.0
2021-12-27 14:40:00,44.34,44.38,44.32,44.35,33401.0,37.4206,37.4543,37.4037,37.429,33401.0
2021-12-27 14:45:00,44.36,44.43,44.33,44.41,101783.0,37.4375,37.4965,37.4121,37.4797,101783.0
2021-12-27 14:50:00,44.43,44.49,44.41,44.46,66299.0,37.4965,37.5472,37.4797,37.5219,66299.0
2021-12-27 14:55:00,44.45,44.56,44.44,44.56,89007.0,37.5134,37.6063,37.505,37.6063,89007.0
2021-12-27 15:00:00,44.55,44.57,44.49,44.53,53058.0,37.5978,37.6147,37.5472,37.5809,53058.0
2021-12-27 15:05:00,44.52,44.63,44.51,44.54,167558.0,37.5725,37.6653,37.5641,37.5894,167558.0
2021-12-27 15:10:00,44.53,44.65,44.52,44.53,123873.0,37.5809,37.6822,37.5725,37.5809,123873.0
2021-12-27 15:15:00,44.53,44.57,44.47,44.47,60245.0,37.5809,37.6147,37.5303,37.5303,60245.0
2021-12-27 15:20:00,44.47,44.47,44.32,44.36,45912.0,37.5303,37.5303,37.4037,37.4375,45912.0
2021-12-27 15:25:00,44.37,44.4,44.32,44.33,64674.0,37.4459,37.4712,37.4037,37.4121,64674.0
2021-12-27 15:30:00,44.33,44.46,44.33,44.37,90862.0,37.4121,37.5219,37.4121,37.4459,90862.0
2021-12-27 15:35:00,44.37,44.43,44.33,44.4,45276.0,37.4459,37.4965,37.4121,37.4712,45276.0
2021-12-27 15:40:00,44.4,44.63,44.4,44.58,95180.0,37.4712,37.6653,37.4712,37.6231,95180.0
2021-12-27 15:45:00,44.58,44.69,44.57,44.66,169602.0,37.6231,37.716,37.6147,37.6907,169602.0
2021-12-27 15:50:00,44.67,44.75,44.55,44.61,236783.0,37.6991,37.7666,37.5978,37.6485,236783.0
2021-12-27 15:55:00,44.6,44.64,44.58,44.6,393022.0,37.64,37.6738,37.6231,37.64,393022.0
2021-12-28 09:30:00,44.9,45.14,44.75,44.94,330218.0,37.8932,38.0957,37.7666,37.927,330218.0
2021-12-28 09:35:00,44.93,45.25,44.76,45.14,247953.0,37.9185,38.1886,37.775,38.0957,247953.0
2021-12-28 09:40:00,45.14,45.22,45.02,45.07,149378.0,38.0957,38.1633,37.9945,38.0367,149378.0
2021-12-28 09:45:00,45.07,45.09,44.27,44.29,230636.0,38.0367,38.0535,37.3615,37.3784,230636.0
2021-12-28 09:50:00,44.3,44.91,44.29,44.9,159423.0,37.3868,37.9016,37.3784,37.8932,159423.0
2021-12-28 09:55:00,44.91,45.13,44.84,44.99,102646.0,37.9016,38.0873,37.8426,37.9692,102646.0
2021-12-28 10:00:00,44.98,45.32,44.95,45.32,166181.0,37.9607,38.2477,37.9354,38.2477,166181.0
2021-12-28 10:05:00,45.31,45.35,44.81,44.81,103075.0,38.2392,38.273,37.8172,37.8172,103075.0
2021-12-28 10:10:00,44.81,44.99,44.53,44.54,64544.0,37.8172,37.9692,37.5809,37.5894,64544.0
2021-12-28 10:15:00,44.54,44.64,44.45,44.52,76026.0,37.5894,37.6738,37.5134,37.5725,76026.0
2021-12-28 10:20:00,44.56,44.77,44.53,44.65,85262.0,37.6063,37.7835,37.5809,37.6822,85262.0
2021-12-28 10:25:00,44.64,44.73,44.57,44.63,55947.0,37.6738,37.7497,37.6147,37.6653,55947.0
2021-12-28 10:30:00,44.62,44.66,44.53,44.62,56691.0,37.6569,37.6907,37.5809,37.6569,56691.0
2021-12-28 10:35:00,44.62,44.63,44.42,44.52,55767.0,37.6569,37.6653,37.4881,37.5725,55767.0
2021-12-28 10:40:00,44.53,44.57,44.44,44.55,47006.0,37.5809,37.6147,37.505,37.5978,47006.0
2021-12-28 10:45:00,44.55,44.59,44.51,44.57,40230.0,37.5978,37.6316,37.5641,37.6147,40230.0
2021-12-28 10:50:00,44.58,44.61,44.47,44.48,41754.0,37.6231,37.6485,37.5303,37.5387,41754.0
2021-12-28 10:55:00,44.46,44.51,44.39,44.41,33790.0,37.5219,37.5641,37.4628,37.4797,33790.0
2021-12-28 11:00:00,44.41,44.41,44.26,44.36,47538.0,37.4797,37.4797,37.3531,37.4375,47538.0
2021-12-28 11:05:00,44.33,44.34,44.23,44.31,53532.0,37.4121,37.4206,37.3278,37.3953,53532.0
2021-12-28 11:10:00,44.3,44.36,44.24,44.24,41383.0,37.3868,37.4375,37.3362,37.3362,41383.0
2021-12-28 11:15:00,44.24,44.26,44.16,44.24,27528.0,37.3362,37.3531,37.2687,37.3362,27528.0
2021-12-28 11:20:00,44.23,44.37,44.22,44.34,50764.0,37.3278,37.4459,37.3193,37.4206,50764.0
2021-12-28 11:25:00,44.33,44.34,44.2,44.32,39449.0,37.4121,37.4206,37.3024,37.4037,39449.0
2021-12-28 11:30:00,44.32,44.47,44.26,44.47,54125.0,37.4037,37.5303,37.3531,37.5303,54125.0
2021-12-28 11:35:00,44.47,44.49,44.4,44.44,42245.0,37.5303,37.5472,37.4712,37.505,42245.0
2021-12-28 11:40:00,44.44,44.49,44.38,44.47,78069.0,37.505,37.5472,37.4543,37.5303,78069.0
2021-12-28 11:45:00,44.48,44.5,44.43,44.48,60535.0,37.5387,37.5556,37.4965,37.5387,60535.0
2021-12-28 11:50:00,44.48,44.64,44.48,44.63,52735.0,37.5387,37.6738,37.5387,37.6653,52735.0
2021-12-28 11:55:00,44.63,44.68,44.54,44.63,65155.0,37.6653,37.7075,37.5894,37.6653,65155.0
2021-12-28 12:00:00,44.62,44.62,44.45,44.5,36472.0,37.6569,37.6569,37.5134,37.5556,36472.0
2021-12-28 12:05:00,44.5,44.52,44.46,44.47,21897.0,37.5556,37.5725,37.5219,37.5303,21897.0
2021-12-28 12:10:00,44.47,44.47,44.34,44.41,39270.0,37.5303,37.5303,37.4206,37.4797,39270.0
2021-12-28 12:15:00,44.4,44.47,44.39,44.45,29098.0,37.4712,37.5303,37.4628,37.5134,29098.0
2021-12-28 12:20:00,44.45,44.45,44.31,44.33,39817.0,37.5134,37.5134,37.3953,37.4121,39817.0
2021-12-28 12:25:00,44.33,44.37,44.21,44.24,47488.0,37.4121,37.4459,37.3109,37.3362,47488.0
2021-12-28 12:30:00,44.24,44.24,44.09,44.17,62750.0,37.3362,37.3362,37.2096,37.2771,62750.0
2021-12-28 12:35:00,44.17,44.24,44.12,44.16,37073.0,37.2771,37.3362,37.2349,37.2687,37073.0
2021-12-28 12:40:00,44.16,44.24,44.16,44.21,50238.0,37.2687,37.3362,37.2687,37.3109,50238.0
2021-12-28 12:45:00,44.21,44.22,44.14,44.21,36014.0,37.3109,37.3193,37.2518,37.3109,36014.0
2021-12-28 12:50:00,44.2,44.32,44.17,44.32,50006.0,37.3024,37.4037,37.2771,37.4037,50006.0
2021-12-28 12:55:00,44.32,44.38,44.31,44.34,31081.0,37.4037,37.4543,37.3953,37.4206,31081.0
2021-12-28 13:00:00,44.33,44.36,44.27,44.31,32646.0,37.4121,37.4375,37.3615,37.3953,32646.0
2021-12-28 13:05:00,44.32,44.36,44.3,44.3,25692.0,37.4037,37.4375,37.3868,37.3868,25692.0
2021-12-28 13:10:00,44.3,44.44,44.3,44.41,57434.0,37.3868,37.505,37.3868,37.4797,57434.0
2021-12-28 13:15:00,44.41,44.48,44.4,44.44,31102.0,37.4797,37.5387,37.4712,37.505,31102.0
2021-12-28 13:20:00,44.45,44.49,44.42,44.46,54257.0,37.5134,37.5472,37.4881,37.5219,54257.0
2021-12-28 13:25:00,44.47,44.49,44.43,44.48,31461.0,37.5303,37.5472,37.4965,37.5387,31461.0
2021-12-28 13:30:00,44.47,44.47,44.35,44.38,48766.0,37.5303,37.5303,37.429,37.4543,48766.0
2021-12-28 13:35:00,44.38,44.4,44.33,44.33,31868.0,37.4543,37.4712,37.4121,37.4121,31868.0
2021-12-28 13:40:00,44.32,44.47,44.32,44.47,37702.0,37.4037,37.5303,37.4037,37.5303,37702.0
2021-12-28 13:45:00,44.47,44.48,44.41,44.42,35774.0,37.5303,37.5387,37.4797,37.4881,35774.0
2021-12-28 13:50:00,44.42,44.48,44.41,44.46,27524.0,37.4881,37.5387,37.4797,37.5219,27524.0
2021-12-28 13:55:00,44.46,44.54,44.45,44.54,34138.0,37.5219,37.5894,37.5134,37.5894,34138.0
2021-12-28 14:00:00,44.54,44.55,44.39,44.41,48423.0,37.5894,37.5978,37.4628,37.4797,48423.0
2021-12-28 14:05:00,44.42,44.47,44.42,44.46,21879.0,37.4881,37.5303,37.4881,37.5219,21879.0
2021-12-28 14:10:00,44.46,44.51,44.44,44.5,24697.0,37.5219,37.5641,37.505,37.5556,24697.0
2021-12-28 14:15:00,44.5,44.65,44.5,44.62,26664.0,37.5556,37.6822,37.5556,37.6569,26664.0
2021-12-28 14:20:00,44.63,44.64,44.53,44.56,26369.0,37.6653,37.6738,37.5809,37.6063,26369.0
2021-12-28 14:25:00,44.56,44.57,44.48,44.54,52904.0,37.6063,37.6147,37.5387,37.5894,52904.0
2021-12-28 14:30:00,44.54,44.58,44.51,44.56,26621.0,37.5894,37.6231,37.5641,37.6063,26621.0
2021-12-28 14:35:00,44.55,44.59,44.51,44.54,27072.0,37.5978,37.6316,37.5641,37.5894,27072.0
2021-12-28 14:40:00,44.54,44.57,44.51,44.57,30779.0,37.5894,37.6147,37.5641,37.6147,30779.0
2021-12-28 14:45:00,44.57,44.57,44.47,44.52,25747.0,37.6147,37.6147,37.5303,37.5725,25747.0
2021-12-28 14:50:00,44.51,44.57,44.43,44.56,26763.0,37.5641,37.6147,37.4965,37.6063,26763.0
2021-12-28 14:55:00,44.55,44.57,44.49,44.53,22770.0,37.5978,37.6147,37.5472,37.5809,22770.0
2021-12-28 15:00:00,44.53,44.57,44.51,44.55,24114.0,37.5809,37.6147,37.5641,37.5978,24114.0
2021-12-28 15:05:00,44.55,44.64,44.53,44.62,51923.0,37.5978,37.6738,37.5809,37.6569,51923.0
2021-12-28 15:10:00,44.6,44.72,44.59,44.7,56711.0,37.64,37.7413,37.6316,37.7244,56711.0
2021-12-28 15:15:00,44.7,44.71,44.63,44.64,25495.0,37.7244,37.7328,37.6653,37.6738,25495.0
2021-12-28 15:20:00,44.64,44.73,44.63,44.71,57098.0,37.6738,37.7497,37.6653,37.7328,57098.0
2021-12-28 15:25:00,44.72,44.79,44.69,44.79,67662.0,37.7413,37.8004,37.716,37.8004,67662.0
2021-12-28 15:30:00,44.77,44.79,44.59,44.68,93954.0,37.7835,37.8004,37.6316,37.7075,93954.0
2021-12-28 15:35:00,44.67,44.77,44.66,44.72,119788.0,37.6991,37.7835,37.6907,37.7413,119788.0
2021-12-28 15:40:00,44.72,44.72,44.62,44.64,69588.0,37.7413,37.7413,37.6569,37.6738,69588.0
2021-12-28 15:45:00,44.64,44.8,44.63,44.66,130460.0,37.6738,37.8088,37.6653,37.6907,130460.0
2021-12-28 15:50:00,44.66,44.67,44.49,44.54,157107.0,37.6907,37.6991,37.5472,37.5894,157107.0
2021-12-28 15:55:00,44.53,44.55,44.44,44.5,246071.0,37.5809,37.5978,37.505,37.5556,246071.0
2021-12-29 09:30:00,44.26,44.31,43.93,44.21,143513.0,37.3531,37.3953,37.0746,37.3109,143513.0
2021-12-29 09:35:00,44.18,44.49,44.08,44.33,74009.0,37.2856,37.5472,37.2012,37.4121,74009.0
2021-12-29 09:40:00,44.34,44.39,44.13,44.18,74161.0,37.4206,37.4628,37.2434,37.2856,74161.0
2021-12-29 09:45:00,44.21,44.27,44.02,44.14,65952.0,37.3109,37.3615,37.1505,37.2518,65952.0
2021-12-29 09:50:00,44.07,44.45,43.98,44.38,61012.0,37.1927,37.5134,37.1168,37.4543,61012.0
2021-12-29 09:55:00,44.36,44.53,44.31,44.32,59824.0,37.4375,37.5809,37.3953,37.4037,59824.0
2021-12-29 10:00:00,44.35,44.54,44.31,44.48,76048.0,37.429,37.5894,37.3953,37.5387,76048.0
2021-12-29 10:05:00,44.44,44.65,44.41,44.6,46451.0,37.505,37.6822,37.4797,37.64,46451.0
2021-12-29 10:10:00,44.6,44.77,44.54,44.74,80448.0,37.64,37.7835,37.5894,37.7582,80448.0
2021-12-29 10:15:00,44.74,44.75,44.44,44.61,76075.0,37.7582,37.7666,37.505,37.6485,76075.0
2021-12-29 10:20:00,44.61,44.86,44.61,44.83,51698.0,37.6485,37.8594,37.6485,37.8341,51698.0
2021-12-29 10:25:00,44.82,44.86,44.73,44.77,76239.0,37.8257,37.8594,37.7497,37.7835,76239.0
2021-12-29 10:30:00,44.76,45.0,44.76,45.0,115047.0,37.775,37.9776,37.775,37.9776,115047.0
2021-12-29 10:35:00,44.97,44.97,44.83,44.91,78718.0,37.9523,37.9523,37.8341,37.9016,78718.0
2021-12-29 10:40:00,44.9,45.03,44.86,44.97,90332.0,37.8932,38.0029,37.8594,37.9523,90332.0
2021-12-29 10:45:00,44.96,45.09,44.96,45.0,95379.0,37.9438,38.0535,37.9438,37.9776,95379.0
2021-12-29 10:50:00,44.98,44.98,44.86,44.89,52665.0,37.9607,37.9607,37.8594,37.8848,52665.0
2021-12-29 10:55:00,44.89,44.96,44.84,44.94,58356.0,37.8848,37.9438,37.8426,37.927,58356.0
2021-12-29 11:00:00,44.95,44.95,44.8,44.83,65128.0,37.9354,37.9354,37.8088,37.8341,65128.0
2021-12-29 11:05:00,44.83,44.86,44.72,44.75,61785.0,37.8341,37.8594,37.7413,37.7666,61785.0
2021-12-29 11:10:00,44.75,44.75,44.59,44.65,64430.0,37.7666,37.7666,37.6316,37.6822,64430.0
2021-12-29 11:15:00,44.66,44.67,44.54,44.56,24579.0,37.6907,37.6991,37.5894,37.6063,24579.0
2021-12-29 11:20:00,44.58,44.59,44.4,44.47,39680.0,37.6231,37.6316,37.4712,37.5303,39680.0
2021-12-29 11:25:00,44.48,44.5,44.24,44.25,47436.0,37.5387,37.5556,37.3362,37.3446,47436.0
2021-12-29 11:30:00,44.22,44.23,44.04,44.06,62687.0,37.3193,37.3278,37.1674,37.1843,62687.0
2021-12-29 11:35:00,44.08,44.22,44.04,44.16,97381.0,37.2012,37.3193,37.1674,37.2687,97381.0
2021-12-29 11:40:00,44.16,44.22,44.15,44.22,28490.0,37.2687,37.3193,37.2602,37.3193,28490.0
2021-12-29 11:45:00,44.22,44.25,44.15,44.21,28924.0,37.3193,37.3446,37.2602,37.3109,28924.0
2021-12-29 11:50:00,44.2,44.24,44.13,44.18,41716.0,37.3024,37.3362,37.2434,37.2856,41716.0
2021-12-29 11:55:00,44.18,44.32,44.16,44.26,161838.0,37.2856,37.4037,37.2687,37.3531,161838.0
2021-12-29 12:00:00,44.28,44.4,44.25,44.34,147409.0,37.37,37.4712,37.3446,37.4206,147409.0
2021-12-29 12:05:00,44.34,44.37,44.2,44.24,42566.0,37.4206,37.4459,37.3024,37.3362,42566.0
2021-12-29 12:10:00,44.24,44.26,44.13,44.18,130325.0,37.3362,37.3531,37.2434,37.2856,130325.0
2021-12-29 12:15:00,44.2,44.2,44.02,44.1,38376.0,37.3024,37.3024,37.1505,37.218,38376.0
2021-12-29 12:20:00,44.12,44.18,44.09,44.15,44558.0,37.2349,37.2856,37.2096,37.2602,44558.0
2021-12-29 12:25:00,44.15,44.22,44.1,44.18,68497.0,37.2602,37.3193,37.218,37.2856,68497.0
2021-12-29 12:30:00,44.17,44.3,44.14,44.29,86454.0,37.2771,37.3868,37.2518,37.3784,86454.0
2021-12-29 12:35:00,44.3,44.46,44.27,44.43,357647.0,37.3868,37.5219,37.3615,37.4965,357647.0
2021-12-29 12:40:00,44.44,44.57,44.41,44.49,89357.0,37.505,37.6147,37.4797,37.5472,89357.0
2021-12-29 12:45:00,44.49,44.51,44.45,44.49,33233.0,37.5472,37.5641,37.5134,37.5472,33233.0
2021-12-29 12:50:00,44.5,44.56,44.47,44.55,49988.0,37.5556,37.6063,37.5303,37.5978,49988.0
2021-12-29 12:55:00,44.55,44.69,44.55,44.63,75324.0,37.5978,37.716,37.5978,37.6653,75324.0
2021-12-29 13:00:00,44.62,44.69,44.61,44.64,42291.0,37.6569,37.716,37.6485,37.6738,42291.0
2021-12-29 13:05:00,44.64,44.72,44.62,44.7,29848.0,37.6738,37.7413,37.6569,37.7244,29848.0
2021-12-29 13:10:00,44.69,44.75,44.65,44.73,38085.0,37.716,37.7666,37.6822,37.7497,38085.0
2021-12-29 13:15:00,44.73,44.83,44.69,44.82,86630.0,37.7497,37.8341,37.716,37.8257,86630.0
2021-12-29 13:20:00,44.81,44.82,44.76,44.81,35658.0,37.8172,37.8257,37.775,37.8172,35658.0
2021-12-29 13:25:00,44.82,44.85,44.79,44.82,33411.0,37.8257,37.851,37.8004,37.8257,33411.0
2021-12-29 13:30:00,44.84,44.88,44.75,44.75,66448.0,37.8426,37.8763,37.7666,37.7666,66448.0
2021-12-29 13:35:00,44.76,44.81,44.67,44.67,42975.0,37.775,37.8172,37.6991,37.6991,42975.0
2021-12-29 13:40:00,44.69,44.79,44.68,44.79,54588.0,37.716,37.8004,37.7075,37.8004,54588.0
2021-12-29 13:45:00,44.79,45.04,44.69,44.7,241129.0,37.8004,38.0114,37.716,37.7244,241129.0
2021-12-29 13:50:00,44.69,44.69,44.62,44.67,47644.0,37.716,37.716,37.6569,37.6991,47644.0
2021-12-29 13:55:00,44.67,44.69,44.62,44.64,32344.0,37.6991,37.716,37.6569,37.6738,32344.0
2021-12-29 14:00:00,44.65,44.66,44.54,44.55,37843.0,37.6822,37.6907,37.5894,37.5978,37843.0
2021-12-29 14:05:00,44.54,44.59,44.48,44.56,63409.0,37.5894,37.6316,37.5387,37.6063,63409.0
2021-12-29 14:10:00,44.53,44.58,44.47,44.49,28906.0,37.5809,37.6231,37.5303,37.5472,28906.0
2021-12-29 14:15:00,44.49,44.5,44.4,44.43,40125.0,37.5472,37.5556,37.4712,37.4965,40125.0
2021-12-29 14:20:00,44.43,44.43,44.31,44.32,36662.0,37.4965,37.4965,37.3953,37.4037,36662.0
2021-12-29 14:25:00,44.34,44.4,44.27,44.39,48569.0,37.4206,37.4712,37.3615,37.4628,48569.0
2021-12-29 14:30:00,44.38,44.41,44.31,44.34,79746.0,37.4543,37.4797,37.3953,37.4206,79746.0
2021-12-29 14:35:00,44.34,44.35,44.31,44.35,18770.0,37.4206,37.429,37.3953,37.429,18770.0
2021-12-29 14:40:00,44.35,44.36,44.27,44.31,42657.0,37.429,37.4375,37.3615,37.3953,42657.0
2021-12-29 14:45:00,44.3,44.31,44.2,44.21,58967.0,37.3868,37.3953,37.3024,37.3109,58967.0
2021-12-29 14:50:00,44.21,44.31,44.21,44.26,48534.0,37.3109,37.3953,37.3109,37.3531,48534.0
2021-12-29 14:55:00,44.26,44.3,44.26,44.29,32955.0,37.3531,37.3868,37.3531,37.3784,32955.0
2021-12-29 15:00:00,44.29,44.36,44.25,44.31,46524.0,37.3784,37.4375,37.3446,37.3953,46524.0
2021-12-29 15:05:00,44.31,44.34,44.25,44.33,25642.0,37.3953,37.4206,37.3446,37.4121,25642.0
2021-12-29 15:10:00,44.34,44.44,44.3,44.44,29588.0,37.4206,37.505,37.3868,37.505,29588.0
2021-12-29 15:15:00,44.44,44.53,44.41,44.49,41334.0,37.505,37.5809,37.4797,37.5472,41334.0
2021-12-29 15:20:00,44.47,44.48,44.4,44.47,34416.0,37.5303,37.5387,37.4712,37.5303,34416.0
2021-12-29 15:25:00,44.47,44.47,44.4,44.43,29733.0,37.5303,37.5303,37.4712,37.4965,29733.0
2021-12-29 15:30:00,44.43,44.44,44.33,44.43,41943.0,37.4965,37.505,37.4121,37.4965,41943.0
2021-12-29 15:35:00,44.43,44.48,44.34,44.37,49661.0,37.4965,37.5387,37.4206,37.4459,49661.0
2021-12-29 15:40:00,44.36,44.39,44.32,44.39,60841.0,37.4375,37.4628,37.4037,37.4628,60841.0
2021-12-29 15:45:00,44.39,44.5,44.36,44.47,103519.0,37.4628,37.5556,37.4375,37.5303,103519.0
2021-12-29 15:50:00,44.47,44.51,44.35,44.36,121414.0,37.5303,37.5641,37.429,37.4375,121414.0
2021-12-29 15:55:00,44.35,44.35,44.19,44.21,349701.0,37.429,37.429,37.294,37.3109,349701.0
2021-12-30 09:30:00,44.34,44.73,44.26,44.55,204935.0,37.4206,37.7497,37.3531,37.5978,204935.0
2021-12-30 09:35:00,44.55,44.67,44.35,44.39,128439.0,37.5978,37.6991,37.429,37.4628,128439.0
2021-12-30 09:40:00,44.38,44.52,44.19,44.29,118548.0,37.4543,37.5725,37.294,37.3784,118548.0
2021-12-30 09:45:00,44.3,44.65,44.3,44.65,59197.0,37.3868,37.6822,37.3868,37.6822,59197.0
2021-12-30 09:50:00,44.66,44.8,44.64,44.67,102850.0,37.6907,37.8088,37.6738,37.6991,102850.0
2021-12-30 09:55:00,44.67,44.73,44.44,44.44,70735.0,37.6991,37.7497,37.505,37.505,70735.0
2021-12-30 10:00:00,44.46,44.48,44.33,44.42,78520.0,37.5219,37.5387,37.4121,37.4881,78520.0
2021-12-30 10:05:00,44.42,44.65,44.37,44.53,62183.0,37.4881,37.6822,37.4459,37.5809,62183.0
2021-12-30 10:10:00,44.52,44.53,44.37,44.44,42194.0,37.5725,37.5809,37.4459,37.505,42194.0
2021-12-30 10:15:00,44.42,44.44,44.27,44.31,76062.0,37.4881,37.505,37.3615,37.3953,76062.0
2021-12-30 10:20:00,44.31,44.32,44.14,44.3,59489.0,37.3953,37.4037,37.2518,37.3868,59489.0
2021-12-30 10:25:00,44.32,44.39,44.25,44.28,58394.0,37.4037,37.4628,37.3446,37.37,58394.0
2021-12-30 10:30:00,44.29,44.32,44.16,44.27,58596.0,37.3784,37.4037,37.2687,37.3615,58596.0
2021-12-30 10:35:00,44.27,44.3,44.17,44.18,33485.0,37.3615,37.3868,37.2771,37.2856,33485.0
2021-12-30 10:40:00,44.18,44.33,44.16,44.29,55501.0,37.2856,37.4121,37.2687,37.3784,55501.0
2021-12-30 10:45:00,44.3,44.32,44.17,44.18,85163.0,37.3868,37.4037,37.2771,37.2856,85163.0
2021-12-30 10:50:00,44.17,44.19,44.05,44.06,51557.0,37.2771,37.294,37.1758,37.1843,51557.0
2021-12-30 10:55:00,44.07,44.2,44.03,44.16,55563.0,37.1927,37.3024,37.159,37.2687,55563.0
2021-12-30 11:00:00,44.16,44.16,43.98,44.09,55804.0,37.2687,37.2687,37.1168,37.2096,55804.0
2021-12-30 11:05:00,44.1,44.12,44.02,44.12,36431.0,37.218,37.2349,37.1505,37.2349,36431.0
2021-12-30 11:10:00,44.1,44.16,44.08,44.12,23333.0,37.218,37.2687,37.2012,37.2349,23333.0
2021-12-30 11:15:00,44.11,44.12,43.99,44.01,36179.0,37.2265,37.2349,37.1252,37.1421,36179.0
2021-12-30 11:20:00,44.02,44.06,43.87,43.87,53300.0,37.1505,37.1843,37.0239,37.0239,53300.0
2021-12-30 11:25:00,43.87,43.94,43.86,43.93,47470.0,37.0239,37.083,37.0155,37.0746,47470.0
2021-12-30 11:30:00,43.93,44.01,43.91,43.98,44594.0,37.0746,37.1421,37.0577,37.1168,44594.0
2021-12-30 11:35:00,43.99,44.0,43.9,43.96,38389.0,37.1252,37.1336,37.0493,37.0999,38389.0
2021-12-30 11:40:00,43.95,43.96,43.81,43.83,40149.0,37.0915,37.0999,36.9733,36.9902,40149.0
2021-12-30 11:45:00,43.84,43.93,43.83,43.88,43238.0,36.9986,37.0746,36.9902,37.0324,43238.0
2021-12-30 11:50:00,43.88,43.92,43.84,43.89,37775.0,37.0324,37.0661,36.9986,37.0408,37775.0
2021-12-30 11:55:00,43.9,44.01,43.87,43.97,45200.0,37.0493,37.1421,37.0239,37.1083,45200.0
2021-12-30 12:00:00,43.97,44.01,43.95,43.99,41042.0,37.1083,37.1421,37.0915,37.1252,41042.0
2021-12-30 12:05:00,44.0,44.08,43.99,44.08,22651.0,37.1336,37.2012,37.1252,37.2012,22651.0
2021-12-30 12:10:00,44.09,44.09,43.99,44.01,35482.0,37.2096,37.2096,37.1252,37.1421,35482.0
2021-12-30 12:15:00,44.01,44.04,43.94,43.99,26297.0,37.1421,37.1674,37.083,37.1252,26297.0
2021-12-30 12:20:00,43.97,44.03,43.95,44.01,32652.0,37.1083,37.159,37.0915,37.1421,32652.0
2021-12-30 12:25:00,44.02,44.04,43.97,44.04,24845.0,37.1505,37.1674,37.1083,37.1674,24845.0
2021-12-30 12:30:00,44.03,44.04,43.92,43.93,20713.0,37.159,37.1674,37.0661,37.0746,20713.0
2021-12-30 12:35:00,43.92,43.92,43.86,43.88,13282.0,37.0661,37.0661,37.0155,37.0324,13282.0
2021-12-30 12:40:00,43.88,43.91,43.82,43.91,31135.0,37.0324,37.0577,36.9817,37.0577,31135.0
2021-12-30 12:45:00,43.92,44.01,43.91,44.0,20271.0,37.0661,37.1421,37.0577,37.1336,20271.0
2021-12-30 12:50:00,43.99,44.02,43.98,43.98,20151.0,37.1252,37.1505,37.1168,37.1168,20151.0
2021-12-30 12:55:00,43.99,44.06,43.96,44.05,30260.0,37.1252,37.1843,37.0999,37.1758,30260.0
2021-12-30 13:00:00,44.04,44.07,44.0,44.05,27621.0,37.1674,37.1927,37.1336,37.1758,27621.0
2021-12-30 13:05:00,44.05,44.08,43.99,43.99,17015.0,37.1758,37.2012,37.1252,37.1252,17015.0
2021-12-30 13:10:00,43.99,44.02,43.99,44.02,18830.0,37.1252,37.1505,37.1252,37.1505,18830.0
2021-12-30 13:15:00,44.01,44.05,43.98,43.99,16438.0,37.1421,37.1758,37.1168,37.1252,16438.0
2021-12-30 13:20:00,44.0,44.01,43.97,43.99,27176.0,37.1336,37.1421,37.1083,37.1252,27176.0
2021-12-30 13:25:00,43.98,44.01,43.93,43.97,34727.0,37.1168,37.1421,37.0746,37.1083,34727.0
2021-12-30 13:30:00,43.97,44.09,43.95,44.04,35135.0,37.1083,37.2096,37.0915,37.1674,35135.0
2021-12-30 13:35:00,44.05,44.05,44.01,44.05,15833.0,37.1758,37.1758,37.1421,37.1758,15833.0
2021-12-30 13:40:00,44.05,44.12,44.01,44.08,48845.0,37.1758,37.2349,37.1421,37.2012,48845.0
2021-12-30 13:45:00,44.08,44.13,44.08,44.11,17453.0,37.2012,37.2434,37.2012,37.2265,17453.0
2021-12-30 13:50:00,44.12,44.12,44.07,44.07,30540.0,37.2349,37.2349,37.1927,37.1927,30540.0
2021-12-30 13:55:00,44.05,44.07,44.01,44.05,31820.0,37.1758,37.1927,37.1421,37.1758,31820.0
2021-12-30 14:00:00,44.05,44.06,44.0,44.01,25933.0,37.1758,37.1843,37.1336,37.1421,25933.0
2021-12-30 14:05:00,44.02,44.04,43.98,44.0,41146.0,37.1505,37.1674,37.1168,37.1336,41146.0
2021-12-30 14:10:00,44.01,44.03,43.97,44.01,15407.0,37.1421,37.159,37.1083,37.1421,15407.0
2021-12-30 14:15:00,44.02,44.07,44.0,44.04,20684.0,37.1505,37.1927,37.1336,37.1674,20684.0
2021-12-30 14:20:00,44.04,44.06,44.02,44.04,21933.0,37.1674,37.1843,37.1505,37.1674,21933.0
2021-12-30 14:25:00,44.05,44.09,44.03,44.04,36623.0,37.1758,37.2096,37.159,37.1674,36623.0
2021-12-30 14:30:00,44.06,44.09,44.01,44.05,59131.0,37.1843,37.2096,37.1421,37.1758,59131.0
2021-12-30 14:35:00,44.05,44.06,44.01,44.01,19155.0,37.1758,37.1843,37.1421,37.1421,19155.0
2021-12-30 14:40:00,44.02,44.04,43.98,43.98,23530.0,37.1505,37.1674,37.1168,37.1168,23530.0
2021-12-30 14:45:00,43.98,43.98,43.9,43.92,18485.0,37.1168,37.1168,37.0493,37.0661,18485.0
2021-12-30 14:50:00,43.91,43.93,43.84,43.88,43801.0,37.0577,37.0746,36.9986,37.0324,43801.0
2021-12-30 14:55:00,43.88,43.91,43.85,43.86,23737.0,37.0324,37.0577,37.0071,37.0155,23737.0
2021-12-30 15:00:00,43.86,43.86,43.78,43.82,38056.0,37.0155,37.0155,36.948,36.9817,38056.0
2021-12-30 15:05:00,43.82,43.83,43.71,43.75,43470.0,36.9817,36.9902,36.8889,36.9227,43470.0
2021-12-30 15:10:00,43.75,43.77,43.7,43.71,35059.0,36.9227,36.9395,36.8805,36.8889,35059.0
2021-12-30 15:15:00,43.71,43.77,43.7,43.73,29436.0,36.8889,36.9395,36.8805,36.9058,29436.0
2021-12-30 15:20:00,43.73,43.77,43.66,43.67,32061.0,36.9058,36.9395,36.8467,36.8551,32061.0
2021-12-30 15:25:00,43.66,43.75,43.65,43.75,38568.0,36.8467,36.9227,36.8383,36.9227,38568.0
2021-12-30 15:30:00,43.75,43.79,43.68,43.72,55773.0,36.9227,36.9564,36.8636,36.8973,55773.0
2021-12-30 15:35:00,43.72,43.8,43.71,43.75,50180.0,36.8973,36.9649,36.8889,36.9227,50180.0
2021-12-30 15:40:00,43.75,43.81,43.7,43.8,45958.0,36.9227,36.9733,36.8805,36.9649,45958.0
2021-12-30 15:45:00,43.8,43.82,43.71,43.72,66705.0,36.9649,36.9817,36.8889,36.8973,66705.0
2021-12-30 15:50:00,43.73,43.78,43.66,43.72,144259.0,36.9058,36.948,36.8467,36.8973,144259.0
2021-12-30 15:55:00,43.72,43.72,43.6,43.68,290779.0,36.8973,36.8973,36.7961,36.8636,290779.0
2021-12-31 09:30:00,43.5,43.89,43.31,43.79,95390.0,36.7117,37.0408,36.5513,36.9564,95390.0
2021-12-31 09:35:00,43.8,44.02,43.72,43.74,82200.0,36.9649,37.1505,36.8973,36.9142,82200.0
2021-12-31 09:40:00,43.7,43.83,43.52,43.54,59123.0,36.8805,36.9902,36.7286,36.7454,59123.0
2021-12-31 09:45:00,43.55,43.71,43.52,43.65,89175.0,36.7539,36.8889,36.7286,36.8383,89175.0
2021-12-31 09:50:00,43.63,43.83,43.5,43.81,88220.0,36.8214,36.9902,36.7117,36.9733,88220.0
2021-12-31 09:55:00,43.83,43.83,43.59,43.71,72491.0,36.9902,36.9902,36.7876,36.8889,72491.0
2021-12-31 10:00:00,43.7,43.8,43.51,43.72,53667.0,36.8805,36.9649,36.7201,36.8973,53667.0
2021-12-31 10:05:00,43.75,43.9,43.74,43.83,49230.0,36.9227,37.0493,36.9142,36.9902,49230.0
2021-12-31 10:10:00,43.83,43.94,43.74,43.79,97471.0,36.9902,37.083,36.9142,36.9564,97471.0
2021-12-31 10:15:00,43.79,43.79,43.66,43.78,27875.0,36.9564,36.9564,36.8467,36.948,27875.0
2021-12-31 10:20:00,43.78,43.82,43.7,43.71,46053.0,36.948,36.9817,36.8805,36.8889,46053.0
2021-12-31 10:25:00,43.7,43.72,43.58,43.64,31889.0,36.8805,36.8973,36.7792,36.8298,31889.0
2021-12-31 10:30:00,43.64,43.66,43.59,43.64,46277.0,36.8298,36.8467,36.7876,36.8298,46277.0
2021-12-31 10:35:00,43.66,43.73,43.6,43.7,34205.0,36.8467,36.9058,36.7961,36.8805,34205.0
2021-12-31 10:40:00,43.69,43.73,43.58,43.73,41062.0,36.872,36.9058,36.7792,36.9058,41062.0
2021-12-31 10:45:00,43.72,43.8,43.67,43.69,41711.0,36.8973,36.9649,36.8551,36.872,41711.0
2021-12-31 10:50:00,43.68,43.77,43.64,43.73,27472.0,36.8636,36.9395,36.8298,36.9058,27472.0
2021-12-31 10:55:00,43.75,43.82,43.7,43.72,23720.0,36.9227,36.9817,36.8805,36.8973,23720.0
2021-12-31 11:00:00,43.72,43.76,43.61,43.65,57979.0,36.8973,36.9311,36.8045,36.8383,57979.0
2021-12-31 11:05:00,43.65,43.8,43.65,43.76,36871.0,36.8383,36.9649,36.8383,36.9311,36871.0
2021-12-31 11:10:00,43.77,43.84,43.72,43.76,29347.0,36.9395,36.9986,36.8973,36.9311,29347.0
2021-12-31 11:15:00,43.75,43.91,43.75,43.89,36418.0,36.9227,37.0577,36.9227,37.0408,36418.0
2021-12-31 11:20:00,43.88,43.99,43.88,43.98,58565.0,37.0324,37.1252,37.0324,37.1168,58565.0
2021-12-31 11:25:00,43.97,44.0,43.91,43.93,18125.0,37.1083,37.1336,37.0577,37.0746,18125.0
2021-12-31 11:30:00,43.94,43.95,43.85,43.87,31424.0,37.083,37.0915,37.0071,37.0239,31424.0
2021-12-31 11:35:00,43.86,43.9,43.76,43.84,52736.0,37.0155,37.0493,36.9311,36.9986,52736.0
2021-12-31 11:40:00,43.83,43.85,43.72,43.76,34397.0,36.9902,37.0071,36.8973,36.9311,34397.0
2021-12-31 11:45:00,43.77,43.81,43.71,43.8,40009.0,36.9395,36.9733,36.8889,36.9649,40009.0
2021-12-31 11:50:00,43.8,43.82,43.77,43.8,22971.0,36.9649,36.9817,36.9395,36.9649,22971.0
2021-12-31 11:55:00,43.82,43.87,43.77,43.79,32676.0,36.9817,37.0239,36.9395,36.9564,32676.0
2021-12-31 12:00:00,43.78,43.83,43.73,43.8,21123.0,36.948,36.9902,36.9058,36.9649,21123.0
2021-12-31 12:05:00,43.82,43.87,43.81,43.83,19502.0,36.9817,37.0239,36.9733,36.9902,19502.0
2021-12-31 12:10:00,43.84,43.88,43.8,43.84,29293.0,36.9986,37.0324,36.9649,36.9986,29293.0
2021-12-31 12:15:00,43.85,43.85,43.74,43.76,22474.0,37.0071,37.0071,36.9142,36.9311,22474.0
2021-12-31 12:20:00,43.75,43.76,43.67,43.69,28789.0,36.9227,36.9311,36.8551,36.872,28789.0
2021-12-31 12:25:00,43.68,43.68,43.62,43.64,33221.0,36.8636,36.8636,36.8129,36.8298,33221.0
2021-12-31 12:30:00,43.64,43.65,43.57,43.62,30314.0,36.8298,36.8383,36.7708,36.8129,30314.0
2021-12-31 12:35:00,43.64,43.79,43.64,43.76,43301.0,36.8298,36.9564,36.8298,36.9311,43301.0
2021-12-31 12:40:00,43.77,43.79,43.75,43.78,25999.0,36.9395,36.9564,36.9227,36.948,25999.0
2021-12-31 12:45:00,43.79,43.81,43.72,43.79,19060.0,36.9564,36.9733,36.8973,36.9564,19060.0
2021-12-31 12:50:00,43.8,43.87,43.78,43.86,26676.0,36.9649,37.0239,36.948,37.0155,26676.0
2021-12-31 12:55:00,43.86,43.92,43.8,43.91,45703.0,37.0155,37.0661,36.9649,37.0577,45703.0
2021-12-31 13:00:00,43.9,43.91,43.85,43.88,18348.0,37.0493,37.0577,37.0071,37.0324,18348.0
2021-12-31 13:05:00,43.89,43.95,43.88,43.91,50700.0,37.0408,37.0915,37.0324,37.0577,50700.0
2021-12-31 13:10:00,43.9,43.93,43.87,43.9,24875.0,37.0493,37.0746,37.0239,37.0493,24875.0
2021-12-31 13:15:00,43.89,43.96,43.87,43.94,30930.0,37.0408,37.0999,37.0239,37.083,30930.0
2021-12-31 13:20:00,43.94,43.95,43.87,43.91,20949.0,37.083,37.0915,37.0239,37.0577,20949.0
2021-12-31 13:25:00,43.9,43.94,43.89,43.91,32911.0,37.0493,37.083,37.0408,37.0577,32911.0
2021-12-31 13:30:00,43.94,43.97,43.9,43.95,33107.0,37.083,37.1083,37.0493,37.0915,33107.0
2021-12-31 13:35:00,43.94,43.99,43.91,43.92,17080.0,37.083,37.1252,37.0577,37.0661,17080.0
2021-12-31 13:40:00,43.92,44.01,43.89,44.0,53140.0,37.0661,37.1421,37.0408,37.1336,53140.0
2021-12-31 13:45:00,44.0,44.04,43.96,43.99,56357.0,37.1336,37.1674,37.0999,37.1252,56357.0
2021-12-31 13:50:00,44.0,44.08,43.99,44.05,31130.0,37.1336,37.2012,37.1252,37.1758,31130.0
2021-12-31 13:55:00,44.05,44.12,44.05,44.12,22261.0,37.1758,37.2349,37.1758,37.2349,22261.0
2021-12-31 14:00:00,44.11,44.11,44.03,44.04,43546.0,37.2265,37.2265,37.159,37.1674,43546.0
2021-12-31 14:05:00,44.03,44.07,44.01,44.02,23152.0,37.159,37.1927,37.1421,37.1505,23152.0
2021-12-31 14:10:00,44.02,44.05,43.99,44.02,18273.0,37.1505,37.1758,37.1252,37.1505,18273.0
2021-12-31 14:15:00,44.03,44.05,43.99,44.03,18394.0,37.159,37.1758,37.1252,37.159,18394.0
2021-12-31 14:20:00,44.03,44.06,43.97,43.99,16486.0,37.159,37.1843,37.1083,37.1252,16486.0
2021-12-31 14:25:00,43.99,44.07,43.96,43.99,34517.0,37.1252,37.1927,37.0999,37.1252,34517.0
2021-12-31 14:30:00,43.99,44.01,43.93,43.94,26616.0,37.1252,37.1421,37.0746,37.083,26616.0
2021-12-31 14:35:00,43.94,43.94,43.86,43.88,59658.0,37.083,37.083,37.0155,37.0324,59658.0
2021-12-31 14:40:00,43.88,43.88,43.82,43.83,22324.0,37.0324,37.0324,36.9817,36.9902,22324.0
2021-12-31 14:45:00,43.83,43.84,43.79,43.83,27573.0,36.9902,36.9986,36.9564,36.9902,27573.0
2021-12-31 14:50:00,43.84,43.86,43.82,43.83,17948.0,36.9986,37.0155,36.9817,36.9902,17948.0
2021-12-31 14:55:00,43.83,43.89,43.79,43.89,22505.0,36.9902,37.0408,36.9564,37.0408,22505.0
2021-12-31 15:00:00,43.9,44.01,43.89,44.01,28027.0,37.0493,37.1421,37.0408,37.1421,28027.0
2021-12-31 15:05:00,44.02,44.1,44.01,44.03,24303.0,37.1505,37.218,37.1421,37.159,24303.0
2021-12-31 15:10:00,44.04,44.06,43.99,43.99,37746.0,37.1674,37.1843,37.1252,37.1252,37746.0
2021-12-31 15:15:00,43.99,44.1,43.98,44.1,40078.0,37.1252,37.218,37.1168,37.218,40078.0
2021-12-31 15:20:00,44.09,44.14,44.06,44.14,36288.0,37.2096,37.2518,37.1843,37.2518,36288.0
2021-12-31 15:25:00,44.15,44.21,44.14,44.17,29654.0,37.2602,37.3109,37.2518,37.2771,29654.0
2021-12-31 15:30:00,44.17,44.21,44.12,44.21,50531.0,37.2771,37.3109,37.2349,37.3109,50531.0
2021-12-31 15:35:00,44.22,44.26,44.19,44.24,51141.0,37.3193,37.3531,37.294,37.3362,51141.0
2021-12-31 15:40:00,44.25,44.28,44.17,44.26,42294.0,37.3446,37.37,37.2771,37.3531,42294.0
2021-12-31 15:45:00,44.26,44.31,44.21,44.21,87818.0,37.3531,37.3953,37.3109,37.3109,87818.0
2021-12-31 15:50:00,44.2,44.22,43.99,44.02,156346.0,37.3024,37.3193,37.1252,37.1505,156346.0
2021-12-31 15:55:00,44.01,44.08,43.99,44.04,328064.0,37.1421,37.2012,37.1252,37.1674,328064.0
2022-01-03 09:30:00,44.28,44.5,43.97,44.5,196758.0,37.37,37.5556,37.1083,37.5556,196758.0
2022-01-03 09:35:00,44.53,44.72,44.43,44.69,111878.0,37.5809,37.7413,37.4965,37.716,111878.0
2022-01-03 09:40:00,44.71,44.93,44.69,44.91,155746.0,37.7328,37.9185,37.716,37.9016,155746.0
2022-01-03 09:45:00,44.94,45.04,44.32,44.33,165669.0,37.927,38.0114,37.4037,37.4121,165669.0
2022-01-03 09:50:00,44.35,44.78,44.2,44.78,109494.0,37.429,37.7919,37.3024,37.7919,109494.0
2022-01-03 09:55:00,44.8,45.07,44.76,45.02,71325.0,37.8088,38.0367,37.775,37.9945,71325.0
2022-01-03 10:00:00,45.02,45.26,44.93,44.97,166471.0,37.9945,38.197,37.9185,37.9523,166471.0
2022-01-03 10:05:00,44.97,45.12,44.83,45.11,134559.0,37.9523,38.0789,37.8341,38.0704,134559.0
2022-01-03 10:10:00,45.11,45.34,45.08,45.16,164999.0,38.0704,38.2645,38.0451,38.1126,164999.0
2022-01-03 10:15:00,45.16,45.21,45.06,45.15,133615.0,38.1126,38.1548,38.0282,38.1042,133615.0
2022-01-03 10:20:00,45.15,45.32,45.09,45.1,96244.0,38.1042,38.2477,38.0535,38.062,96244.0
2022-01-03 10:25:00,45.1,45.16,44.94,44.98,120202.0,38.062,38.1126,37.927,37.9607,120202.0
2022-01-03 10:30:00,44.99,45.06,44.67,44.84,175956.0,37.9692,38.0282,37.6991,37.8426,175956.0
2022-01-03 10:35:00,44.87,45.14,44.87,45.08,116387.0,37.8679,38.0957,37.8679,38.0451,116387.0
2022-01-03 10:40:00,45.08,45.11,44.87,44.97,86175.0,38.0451,38.0704,37.8679,37.9523,86175.0
2022-01-03 10:45:00,44.97,45.04,44.87,45.01,77090.0,37.9523,38.0114,37.8679,37.986,77090.0
2022-01-03 10:50:00,45.02,45.07,44.93,44.97,83333.0,37.9945,38.0367,37.9185,37.9523,83333.0
2022-01-03 10:55:00,44.96,45.17,44.84,44.88,145705.0,37.9438,38.1211,37.8426,37.8763,145705.0
2022-01-03 11:00:00,44.88,44.98,44.84,44.93,80448.0,37.8763,37.9607,37.8426,37.9185,80448.0
2022-01-03 11:05:00,44.92,45.01,44.81,44.96,93735.0,37.9101,37.986,37.8172,37.9438,93735.0
2022-01-03 11:10:00,44.95,44.97,44.81,44.9,66171.0,37.9354,37.9523,37.8172,37.8932,66171.0
2022-01-03 11:15:00,44.89,44.95,44.85,44.92,77367.0,37.8848,37.9354,37.851,37.9101,77367.0
2022-01-03 11:20:00,44.91,45.07,44.91,45.03,156156.0,37.9016,38.0367,37.9016,38.0029,156156.0
2022-01-03 11:25:00,45.03,45.32,44.96,45.3,189258.0,38.0029,38.2477,37.9438,38.2308,189258.0
2022-01-03 11:30:00,45.3,45.3,45.15,45.18,91911.0,38.2308,38.2308,38.1042,38.1295,91911.0
2022-01-03 11:35:00,45.16,45.17,44.79,44.83,205966.0,38.1126,38.1211,37.8004,37.8341,205966.0
2022-01-03 11:40:00,44.84,44.97,44.82,44.93,57437.0,37.8426,37.9523,37.8257,37.9185,57437.0
2022-01-03 11:45:00,44.94,45.14,44.93,45.05,60744.0,37.927,38.0957,37.9185,38.0198,60744.0
2022-01-03 11:50:00,45.05,45.1,44.93,44.99,134185.0,38.0198,38.062,37.9185,37.9692,134185.0
2022-01-03 11:55:00,45.0,45.04,44.94,44.99,79098.0,37.9776,38.0114,37.927,37.9692,79098.0
2022-01-03 12:00:00,44.97,45.0,44.89,45.0,41962.0,37.9523,37.9776,37.8848,37.9776,41962.0
2022-01-03 12:05:00,44.99,45.04,44.94,45.03,40552.0,37.9692,38.0114,37.927,38.0029,40552.0
2022-01-03 12:10:00,45.05,45.06,44.96,44.97,42913.0,38.0198,38.0282,37.9438,37.9523,42913.0
2022-01-03 12:15:00,44.97,45.02,44.89,44.91,32157.0,37.9523,37.9945,37.8848,37.9016,32157.0
2022-01-03 12:20:00,44.93,45.09,44.9,45.05,46965.0,37.9185,38.0535,37.8932,38.0198,46965.0
2022-01-03 12:25:00,45.05,45.16,45.05,45.1,37792.0,38.0198,38.1126,38.0198,38.062,37792.0
2022-01-03 12:30:00,45.1,45.12,45.02,45.03,34873.0,38.062,38.0789,37.9945,38.0029,34873.0
2022-01-03 12:35:00,45.02,45.06,44.9,44.91,36649.0,37.9945,38.0282,37.8932,37.9016,36649.0
2022-01-03 12:40:00,44.9,45.06,44.9,45.03,74200.0,37.8932,38.0282,37.8932,38.0029,74200.0
2022-01-03 12:45:00,45.04,45.13,45.03,45.08,51062.0,38.0114,38.0873,38.0029,38.0451,51062.0
2022-01-03 12:50:00,45.08,45.16,45.06,45.15,59019.0,38.0451,38.1126,38.0282,38.1042,59019.0
2022-01-03 12:55:00,45.16,45.22,45.15,45.17,52411.0,38.1126,38.1633,38.1042,38.1211,52411.0
2022-01-03 13:00:00,45.18,45.43,45.17,45.42,91952.0,38.1295,38.3405,38.1211,38.3321,91952.0
2022-01-03 13:05:00,45.41,45.42,45.35,45.36,78242.0,38.3236,38.3321,38.273,38.2814,78242.0
2022-01-03 13:10:00,45.36,45.39,45.28,45.29,55696.0,38.2814,38.3067,38.2139,38.2223,55696.0
2022-01-03 13:15:00,45.29,45.31,45.24,45.24,42117.0,38.2223,38.2392,38.1801,38.1801,42117.0
2022-01-03 13:20:00,45.24,45.29,45.19,45.23,61058.0,38.1801,38.2223,38.1379,38.1717,61058.0
2022-01-03 13:25:00,45.23,45.29,45.19,45.26,43547.0,38.1717,38.2223,38.1379,38.197,43547.0
2022-01-03 13:30:00,45.24,45.31,45.19,45.23,87697.0,38.1801,38.2392,38.1379,38.1717,87697.0
2022-01-03 13:35:00,45.23,45.28,45.18,45.24,52683.0,38.1717,38.2139,38.1295,38.1801,52683.0
2022-01-03 13:40:00,45.24,45.25,45.07,45.09,63437.0,38.1801,38.1886,38.0367,38.0535,63437.0
2022-01-03 13:45:00,45.09,45.19,45.0,45.19,84582.0,38.0535,38.1379,37.9776,38.1379,84582.0
2022-01-03 13:50:00,45.18,45.18,45.02,45.12,37083.0,38.1295,38.1295,37.9945,38.0789,37083.0
2022-01-03 13:55:00,45.12,45.21,45.11,45.2,53985.0,38.0789,38.1548,38.0704,38.1464,53985.0
2022-01-03 14:00:00,45.18,45.25,45.16,45.22,56798.0,38.1295,38.1886,38.1126,38.1633,56798.0
2022-01-03 14:05:00,45.21,45.32,45.21,45.3,50546.0,38.1548,38.2477,38.1548,38.2308,50546.0
2022-01-03 14:10:00,45.3,45.3,45.16,45.24,42396.0,38.2308,38.2308,38.1126,38.1801,42396.0
2022-01-03 14:15:00,45.23,45.28,45.18,45.28,38472.0,38.1717,38.2139,38.1295,38.2139,38472.0
2022-01-03 14:20:00,45.29,45.36,45.26,45.3,49921.0,38.2223,38.2814,38.197,38.2308,49921.0
2022-01-03 14:25:00,45.3,45.35,45.26,45.34,39617.0,38.2308,38.273,38.197,38.2645,39617.0
2022-01-03 14:30:00,45.34,45.44,45.33,45.43,98807.0,38.2645,38.3489,38.2561,38.3405,98807.0
2022-01-03 14:35:00,45.43,45.44,45.4,45.42,41863.0,38.3405,38.3489,38.3152,38.3321,41863.0
2022-01-03 14:40:00,45.41,45.49,45.4,45.48,72976.0,38.3236,38.3911,38.3152,38.3827,72976.0
2022-01-03 14:45:00,45.48,45.54,45.36,45.48,196674.0,38.3827,38.4333,38.2814,38.3827,196674.0
2022-01-03 14:50:00,45.48,45.7,45.48,45.69,202206.0,38.3827,38.5684,38.3827,38.5599,202206.0
2022-01-03 14:55:00,45.68,45.76,45.64,45.75,205910.0,38.5515,38.619,38.5177,38.6106,205910.0
2022-01-03 15:00:00,45.75,45.77,45.65,45.66,154979.0,38.6106,38.6274,38.5262,38.5346,154979.0
2022-01-03 15:05:00,45.65,45.68,45.55,45.67,104408.0,38.5262,38.5515,38.4418,38.543,104408.0
2022-01-03 15:10:00,45.66,45.67,45.54,45.6,64214.0,38.5346,38.543,38.4333,38.484,64214.0
2022-01-03 15:15:00,45.6,45.61,45.5,45.58,79687.0,38.484,38.4924,38.3996,38.4671,79687.0
2022-01-03 15:20:00,45.59,45.64,45.51,45.54,134133.0,38.4755,38.5177,38.408,38.4333,134133.0
2022-01-03 15:25:00,45.54,45.57,45.42,45.48,78070.0,38.4333,38.4586,38.3321,38.3827,78070.0
2022-01-03 15:30:00,45.49,45.58,45.46,45.56,83051.0,38.3911,38.4671,38.3658,38.4502,83051.0
2022-01-03 15:35:00,45.55,45.59,45.43,45.58,91886.0,38.4418,38.4755,38.3405,38.4671,91886.0
2022-01-03 15:40:00,45.58,45.68,45.56,45.64,107648.0,38.4671,38.5515,38.4502,38.5177,107648.0
2022-01-03 15:45:00,45.64,45.67,45.58,45.61,193241.0,38.5177,38.543,38.4671,38.4924,193241.0
2022-01-03 15:50:00,45.61,45.63,45.48,45.55,254600.0,38.4924,38.5093,38.3827,38.4418,254600.0
2022-01-03 15:55:00,45.55,45.59,45.49,45.57,353891.0,38.4418,38.4755,38.3911,38.4586,353891.0
2022-01-04 09:30:00,46.27,46.65,46.12,46.43,555524.0,39.0494,39.3701,38.9228,39.1844,555524.0
2022-01-04 09:35:00,46.46,46.94,46.26,46.94,349915.0,39.2098,39.6149,39.041,39.6149,349915.0
2022-01-04 09:40:00,46.94,47.08,46.8,46.84,390147.0,39.6149,39.733,39.4967,39.5305,390147.0
2022-01-04 09:45:00,46.84,46.99,46.63,46.97,335859.0,39.5305,39.657,39.3532,39.6402,335859.0
2022-01-04 09:50:00,46.97,47.21,46.93,47.17,223220.0,39.6402,39.8427,39.6064,39.809,223220.0
2022-01-04 09:55:00,47.15,47.18,46.87,46.96,319502.0,39.7921,39.8174,39.5558,39.6317,319502.0
2022-01-04 10:00:00,46.95,47.02,46.69,46.97,223663.0,39.6233,39.6824,39.4039,39.6402,223663.0
2022-01-04 10:05:00,46.97,47.19,46.84,47.18,167261.0,39.6402,39.8258,39.5305,39.8174,167261.0
2022-01-04 10:10:00,47.18,47.48,47.08,47.46,262877.0,39.8174,40.0706,39.733,40.0537,262877.0
2022-01-04 10:15:00,47.46,47.68,47.44,47.56,262092.0,40.0537,40.2394,40.0368,40.1381,262092.0
2022-01-04 10:20:00,47.56,47.57,47.32,47.53,236342.0,40.1381,40.1465,39.9356,40.1128,236342.0
2022-01-04 10:25:00,47.53,47.63,47.27,47.61,224667.0,40.1128,40.1972,39.8934,40.1803,224667.0
2022-01-04 10:30:00,47.6,47.76,47.59,47.61,252227.0,40.1719,40.3069,40.1634,40.1803,252227.0
2022-01-04 10:35:00,47.6,47.68,47.46,47.47,161517.0,40.1719,40.2394,40.0537,40.0621,161517.0
2022-01-04 10:40:00,47.48,47.89,47.47,47.74,190187.0,40.0706,40.4166,40.0621,40.29,190187.0
2022-01-04 10:45:00,47.73,47.97,47.64,47.83,223622.0,40.2816,40.4841,40.2056,40.366,223622.0
2022-01-04 10:50:00,47.82,47.93,47.62,47.83,197802.0,40.3575,40.4504,40.1887,40.366,197802.0
2022-01-04 10:55:00,47.82,47.82,47.31,47.38,187456.0,40.3575,40.3575,39.9271,39.9862,187456.0
2022-01-04 11:00:00,47.38,47.41,46.78,46.9,227080.0,39.9862,40.0115,39.4798,39.5811,227080.0
2022-01-04 11:05:00,46.91,47.16,46.89,47.15,153017.0,39.5895,39.8005,39.5727,39.7921,153017.0
2022-01-04 11:10:00,47.14,47.38,47.1,47.29,207152.0,39.7836,39.9862,39.7499,39.9102,207152.0
2022-01-04 11:15:00,47.29,47.38,47.21,47.27,99160.0,39.9102,39.9862,39.8427,39.8934,99160.0
2022-01-04 11:20:00,47.27,47.27,46.97,47.03,120824.0,39.8934,39.8934,39.6402,39.6908,120824.0
2022-01-04 11:25:00,47.02,47.02,46.77,46.92,132618.0,39.6824,39.6824,39.4714,39.598,132618.0
2022-01-04 11:30:00,46.9,47.03,46.88,47.01,60531.0,39.5811,39.6908,39.5642,39.6739,60531.0
2022-01-04 11:35:00,47.01,47.37,46.83,47.15,365556.0,39.6739,39.9777,39.522,39.7921,365556.0
2022-01-04 11:40:00,47.16,47.25,47.14,47.22,52420.0,39.8005,39.8765,39.7836,39.8512,52420.0
2022-01-04 11:45:00,47.22,47.42,47.18,47.4,87277.0,39.8512,40.0199,39.8174,40.0031,87277.0
2022-01-04 11:50:00,47.41,47.73,47.4,47.73,142724.0,40.0115,40.2816,40.0031,40.2816,142724.0
2022-01-04 11:55:00,47.72,47.87,47.7,47.78,131811.0,40.2731,40.3997,40.2562,40.3238,131811.0
2022-01-04 12:00:00,47.78,47.79,47.6,47.74,173963.0,40.3238,40.3322,40.1719,40.29,173963.0
2022-01-04 12:05:00,47.73,47.73,47.43,47.5,92504.0,40.2816,40.2816,40.0284,40.0875,92504.0
2022-01-04 12:10:00,47.5,47.61,47.45,47.61,57620.0,40.0875,40.1803,40.0453,40.1803,57620.0
2022-01-04 12:15:00,47.61,47.71,47.6,47.64,59175.0,40.1803,40.2647,40.1719,40.2056,59175.0
2022-01-04 12:20:00,47.63,47.75,47.59,47.75,61790.0,40.1972,40.2984,40.1634,40.2984,61790.0
2022-01-04 12:25:00,47.75,47.8,47.71,47.72,57525.0,40.2984,40.3406,40.2647,40.2731,57525.0
2022-01-04 12:30:00,47.72,47.77,47.65,47.73,61614.0,40.2731,40.3153,40.2141,40.2816,61614.0
2022-01-04 12:35:00,47.73,47.84,47.71,47.76,77784.0,40.2816,40.3744,40.2647,40.3069,77784.0
2022-01-04 12:40:00,47.79,47.97,47.74,47.97,81551.0,40.3322,40.4841,40.29,40.4841,81551.0
2022-01-04 12:45:00,47.96,47.97,47.73,47.79,98663.0,40.4757,40.4841,40.2816,40.3322,98663.0
2022-01-04 12:50:00,47.79,47.87,47.76,47.87,52587.0,40.3322,40.3997,40.3069,40.3997,52587.0
2022-01-04 12:55:00,47.86,47.9,47.73,47.78,77521.0,40.3913,40.425,40.2816,40.3238,77521.0
2022-01-04 13:00:00,47.77,47.77,47.49,47.53,129274.0,40.3153,40.3153,40.079,40.1128,129274.0
2022-01-04 13:05:00,47.52,47.68,47.51,47.67,55274.0,40.1043,40.2394,40.0959,40.2309,55274.0
2022-01-04 13:10:00,47.65,47.67,47.52,47.56,63465.0,40.2141,40.2309,40.1043,40.1381,63465.0
2022-01-04 13:15:00,47.57,47.62,47.48,47.52,111413.0,40.1465,40.1887,40.0706,40.1043,111413.0
2022-01-04 13:20:00,47.53,47.56,47.3,47.31,142474.0,40.1128,40.1381,39.9187,39.9271,142474.0
2022-01-04 13:25:00,47.32,47.41,47.27,47.37,72510.0,39.9356,40.0115,39.8934,39.9777,72510.0
2022-01-04 13:30:00,47.37,47.38,47.18,47.23,76434.0,39.9777,39.9862,39.8174,39.8596,76434.0
2022-01-04 13:35:00,47.24,47.29,47.19,47.19,71893.0,39.868,39.9102,39.8258,39.8258,71893.0
2022-01-04 13:40:00,47.19,47.24,47.13,47.19,122584.0,39.8258,39.868,39.7752,39.8258,122584.0
2022-01-04 13:45:00,47.2,47.33,47.17,47.32,63708.0,39.8343,39.944,39.809,39.9356,63708.0
2022-01-04 13:50:00,47.31,47.36,47.23,47.25,50942.0,39.9271,39.9693,39.8596,39.8765,50942.0
2022-01-04 13:55:00,47.26,47.29,47.18,47.23,48457.0,39.8849,39.9102,39.8174,39.8596,48457.0
2022-01-04 14:00:00,47.23,47.35,47.23,47.33,54219.0,39.8596,39.9609,39.8596,39.944,54219.0
2022-01-04 14:05:00,47.32,47.36,47.23,47.28,81571.0,39.9356,39.9693,39.8596,39.9018,81571.0
2022-01-04 14:10:00,47.27,47.41,47.27,47.36,68089.0,39.8934,40.0115,39.8934,39.9693,68089.0
2022-01-04 14:15:00,47.36,47.46,47.34,47.44,135478.0,39.9693,40.0537,39.9524,40.0368,135478.0
2022-01-04 14:20:00,47.43,47.44,47.36,47.39,54404.0,40.0284,40.0368,39.9693,39.9946,54404.0
2022-01-04 14:25:00,47.38,47.4,47.26,47.37,56464.0,39.9862,40.0031,39.8849,39.9777,56464.0
2022-01-04 14:30:00,47.36,47.43,47.34,47.43,57429.0,39.9693,40.0284,39.9524,40.0284,57429.0
2022-01-04 14:35:00,47.43,47.45,47.38,47.4,68152.0,40.0284,40.0453,39.9862,40.0031,68152.0
2022-01-04 14:40:00,47.4,47.46,47.39,47.42,68023.0,40.0031,40.0537,39.9946,40.0199,68023.0
2022-01-04 14:45:00,47.43,47.45,47.33,47.34,130370.0,40.0284,40.0453,39.944,39.9524,130370.0
2022-01-04 14:50:00,47.34,47.48,47.34,47.46,70639.0,39.9524,40.0706,39.9524,40.0537,70639.0
2022-01-04 14:55:00,47.47,47.53,47.37,47.39,80454.0,40.0621,40.1128,39.9777,39.9946,80454.0
2022-01-04 15:00:00,47.39,47.58,47.37,47.54,109994.0,39.9946,40.155,39.9777,40.1212,109994.0
2022-01-04 15:05:00,47.53,47.63,47.49,47.59,81701.0,40.1128,40.1972,40.079,40.1634,81701.0
2022-01-04 15:10:00,47.59,47.74,47.56,47.73,136155.0,40.1634,40.29,40.1381,40.2816,136155.0
2022-01-04 15:15:00,47.73,47.75,47.61,47.61,146997.0,40.2816,40.2984,40.1803,40.1803,146997.0
2022-01-04 15:20:00,47.6,47.65,47.46,47.64,339784.0,40.1719,40.2141,40.0537,40.2056,339784.0
2022-01-04 15:25:00,47.64,47.68,47.57,47.64,92011.0,40.2056,40.2394,40.1465,40.2056,92011.0
2022-01-04 15:30:00,47.64,47.66,47.5,47.62,127310.0,40.2056,40.2225,40.0875,40.1887,127310.0
2022-01-04 15:35:00,47.62,47.66,47.54,47.59,102569.0,40.1887,40.2225,40.1212,40.1634,102569.0
2022-01-04 15:40:00,47.59,47.78,47.58,47.77,248059.0,40.1634,40.3238,40.155,40.3153,248059.0
2022-01-04 15:45:00,47.76,47.85,47.63,47.63,226669.0,40.3069,40.3828,40.1972,40.1972,226669.0
2022-01-04 15:50:00,47.63,47.75,47.61,47.71,295966.0,40.1972,40.2984,40.1803,40.2647,295966.0
2022-01-04 15:55:00,47.72,47.72,47.62,47.66,632141.0,40.2731,40.2731,40.1887,40.2225,632141.0
2022-01-05 09:30:00,48.04,48.4,47.69,47.79,440168.0,40.5432,40.847,40.2478,40.3322,440168.0
2022-01-05 09:35:00,47.78,47.84,47.25,47.54,297722.0,40.3238,40.3744,39.8765,40.1212,297722.0
2022-01-05 09:40:00,47.51,47.83,47.46,47.75,187711.0,40.0959,40.366,40.0537,40.2984,187711.0
2022-01-05 09:45:00,47.71,47.86,47.49,47.85,149910.0,40.2647,40.3913,40.079,40.3828,149910.0
2022-01-05 09:50:00,47.85,48.06,47.83,47.94,212175.0,40.3828,40.5601,40.366,40.4588,212175.0
2022-01-05 09:55:00,47.95,48.32,47.95,48.29,199923.0,40.4672,40.7795,40.4672,40.7542,199923.0
2022-01-05 10:00:00,48.31,48.39,47.79,47.99,188469.0,40.7711,40.8386,40.3322,40.501,188469.0
2022-01-05 10:05:00,48.0,48.35,47.93,48.32,131889.0,40.5094,40.8048,40.4504,40.7795,131889.0
2022-01-05 10:10:00,48.33,48.49,48.32,48.41,178830.0,40.7879,40.923,40.7795,40.8555,178830.0
2022-01-05 10:15:00,48.41,48.68,48.41,48.59,247281.0,40.8555,41.0833,40.8555,41.0074,247281.0
2022-01-05 10:20:00,48.59,48.64,48.42,48.53,195729.0,41.0074,41.0496,40.8639,40.9567,195729.0
2022-01-05 10:25:00,48.52,48.66,48.47,48.49,169605.0,40.9483,41.0664,40.9061,40.923,169605.0
2022-01-05 10:30:00,48.49,48.49,48.13,48.27,209727.0,40.923,40.923,40.6191,40.7373,209727.0
2022-01-05 10:35:00,48.28,48.3,47.92,47.97,137763.0,40.7457,40.7626,40.4419,40.4841,137763.0
2022-01-05 10:40:00,47.98,48.12,47.89,48.12,125440.0,40.4926,40.6107,40.4166,40.6107,125440.0
2022-01-05 10:45:00,48.13,48.3,48.11,48.3,166687.0,40.6191,40.7626,40.6023,40.7626,166687.0
2022-01-05 10:50:00,48.29,48.38,48.17,48.29,109143.0,40.7542,40.8301,40.6529,40.7542,109143.0
2022-01-05 10:55:00,48.3,48.39,48.14,48.19,208644.0,40.7626,40.8386,40.6276,40.6698,208644.0
2022-01-05 11:00:00,48.19,48.22,47.96,47.97,135536.0,40.6698,40.6951,40.4757,40.4841,135536.0
2022-01-05 11:05:00,47.96,48.05,47.88,47.91,125039.0,40.4757,40.5516,40.4082,40.4335,125039.0
2022-01-05 11:10:00,47.91,48.19,47.87,48.19,149548.0,40.4335,40.6698,40.3997,40.6698,149548.0
2022-01-05 11:15:00,48.18,48.19,48.04,48.1,87462.0,40.6613,40.6698,40.5432,40.5938,87462.0
2022-01-05 11:20:00,48.11,48.22,48.07,48.11,56787.0,40.6023,40.6951,40.5685,40.6023,56787.0
2022-01-05 11:25:00,48.12,48.13,47.92,48.02,55472.0,40.6107,40.6191,40.4419,40.5263,55472.0
2022-01-05 11:30:00,48.02,48.09,47.94,48.02,65967.0,40.5263,40.5854,40.4588,40.5263,65967.0
2022-01-05 11:35:00,48.03,48.08,47.92,47.96,108835.0,40.5348,40.5769,40.4419,40.4757,108835.0
2022-01-05 11:40:00,47.95,48.0,47.86,47.88,155481.0,40.4672,40.5094,40.3913,40.4082,155481.0
2022-01-05 11:45:00,47.88,47.9,47.71,47.89,116916.0,40.4082,40.425,40.2647,40.4166,116916.0
2022-01-05 11:50:00,47.89,47.95,47.85,47.92,73001.0,40.4166,40.4672,40.3828,40.4419,73001.0
2022-01-05 11:55:00,47.92,47.94,47.84,47.9,145706.0,40.4419,40.4588,40.3744,40.425,145706.0
2022-01-05 12:00:00,47.9,48.04,47.86,48.01,76604.0,40.425,40.5432,40.3913,40.5179,76604.0
2022-01-05 12:05:00,48.01,48.08,47.94,48.08,75184.0,40.5179,40.5769,40.4588,40.5769,75184.0
2022-01-05 12:10:00,48.07,48.17,48.03,48.15,105407.0,40.5685,40.6529,40.5348,40.636,105407.0
2022-01-05 12:15:00,48.16,48.29,48.1,48.28,111417.0,40.6445,40.7542,40.5938,40.7457,111417.0
2022-01-05 12:20:00,48.28,48.29,48.17,48.23,52154.0,40.7457,40.7542,40.6529,40.7035,52154.0
2022-01-05 12:25:00,48.23,48.39,48.22,48.36,109270.0,40.7035,40.8386,40.6951,40.8133,109270.0
2022-01-05 12:30:00,48.35,48.47,48.35,48.46,93133.0,40.8048,40.9061,40.8048,40.8976,93133.0
2022-01-05 12:35:00,48.47,48.47,48.28,48.3,80339.0,40.9061,40.9061,40.7457,40.7626,80339.0
2022-01-05 12:40:00,48.3,48.31,48.17,48.2,60928.0,40.7626,40.7711,40.6529,40.6782,60928.0
2022-01-05 12:45:00,48.21,48.21,48.0,48.1,116417.0,40.6867,40.6867,40.5094,40.5938,116417.0
2022-01-05 12:50:00,48.11,48.31,48.09,48.3,50216.0,40.6023,40.7711,40.5854,40.7626,50216.0
2022-01-05 12:55:00,48.3,48.31,48.2,48.24,50378.0,40.7626,40.7711,40.6782,40.712,50378.0
2022-01-05 13:00:00,48.24,48.34,48.2,48.33,60624.0,40.712,40.7964,40.6782,40.7879,60624.0
2022-01-05 13:05:00,48.33,48.33,48.22,48.23,94775.0,40.7879,40.7879,40.6951,40.7035,94775.0
2022-01-05 13:10:00,48.23,48.23,47.94,47.95,119372.0,40.7035,40.7035,40.4588,40.4672,119372.0
2022-01-05 13:15:00,47.95,47.97,47.88,47.94,93240.0,40.4672,40.4841,40.4082,40.4588,93240.0
2022-01-05 13:20:00,47.96,48.01,47.89,47.92,60355.0,40.4757,40.5179,40.4166,40.4419,60355.0
2022-01-05 13:25:00,47.92,47.96,47.83,47.9,161205.0,40.4419,40.4757,40.366,40.425,161205.0
2022-01-05 13:30:00,47.9,48.0,47.88,47.89,60780.0,40.425,40.5094,40.4082,40.4166,60780.0
2022-01-05 13:35:00,47.9,47.94,47.82,47.83,81912.0,40.425,40.4588,40.3575,40.366,81912.0
2022-01-05 13:40:00,47.82,47.84,47.72,47.73,105081.0,40.3575,40.3744,40.2731,40.2816,105081.0
2022-01-05 13:45:00,47.73,47.77,47.67,47.7,111610.0,40.2816,40.3153,40.2309,40.2562,111610.0
2022-01-05 13:50:00,47.71,47.76,47.68,47.73,48643.0,40.2647,40.3069,40.2394,40.2816,48643.0
2022-01-05 13:55:00,47.73,47.74,47.7,47.73,41919.0,40.2816,40.29,40.2562,40.2816,41919.0
2022-01-05 14:00:00,47.74,47.81,47.57,47.65,164597.0,40.29,40.3491,40.1465,40.2141,164597.0
2022-01-05 14:05:00,47.65,47.78,47.57,47.68,116385.0,40.2141,40.3238,40.1465,40.2394,116385.0
2022-01-05 14:10:00,47.69,47.76,47.57,47.63,92422.0,40.2478,40.3069,40.1465,40.1972,92422.0
2022-01-05 14:15:00,47.62,47.65,47.33,47.34,113152.0,40.1887,40.2141,39.944,39.9524,113152.0
2022-01-05 14:20:00,47.34,47.36,47.15,47.24,114898.0,39.9524,39.9693,39.7921,39.868,114898.0
2022-01-05 14:25:00,47.23,47.39,47.13,47.25,99851.0,39.8596,39.9946,39.7752,39.8765,99851.0
2022-01-05 14:30:00,47.25,47.37,47.12,47.24,267695.0,39.8765,39.9777,39.7668,39.868,267695.0
2022-01-05 14:35:00,47.23,47.33,47.17,47.27,127730.0,39.8596,39.944,39.809,39.8934,127730.0
2022-01-05 14:40:00,47.27,47.27,47.03,47.09,150437.0,39.8934,39.8934,39.6908,39.7414,150437.0
2022-01-05 14:45:00,47.09,47.13,46.95,47.09,125230.0,39.7414,39.7752,39.6233,39.7414,125230.0
2022-01-05 14:50:00,47.1,47.25,46.99,47.05,77006.0,39.7499,39.8765,39.657,39.7077,77006.0
2022-01-05 14:55:00,47.03,47.2,47.02,47.16,54810.0,39.6908,39.8343,39.6824,39.8005,54810.0
2022-01-05 15:00:00,47.15,47.2,46.96,46.98,85862.0,39.7921,39.8343,39.6317,39.6486,85862.0
2022-01-05 15:05:00,46.95,46.99,46.65,46.81,178765.0,39.6233,39.657,39.3701,39.5051,178765.0
2022-01-05 15:10:00,46.81,46.91,46.74,46.88,83014.0,39.5051,39.5895,39.4461,39.5642,83014.0
2022-01-05 15:15:00,46.88,46.93,46.76,46.9,108923.0,39.5642,39.6064,39.4629,39.5811,108923.0
2022-01-05 15:20:00,46.89,46.98,46.75,46.79,126582.0,39.5727,39.6486,39.4545,39.4883,126582.0
2022-01-05 15:25:00,46.8,46.92,46.67,46.81,95022.0,39.4967,39.598,39.387,39.5051,95022.0
2022-01-05 15:30:00,46.79,46.79,46.58,46.64,133896.0,39.4883,39.4883,39.311,39.3617,133896.0
2022-01-05 15:35:00,46.64,46.87,46.61,46.75,124128.0,39.3617,39.5558,39.3363,39.4545,124128.0
2022-01-05 15:40:00,46.75,46.77,46.61,46.63,190519.0,39.4545,39.4714,39.3363,39.3532,190519.0
2022-01-05 15:45:00,46.63,46.66,46.55,46.56,170194.0,39.3532,39.3785,39.2857,39.2942,170194.0
2022-01-05 15:50:00,46.57,46.67,46.51,46.62,277476.0,39.3026,39.387,39.252,39.3448,277476.0
2022-01-05 15:55:00,46.62,46.68,46.53,46.62,468813.0,39.3448,39.3954,39.2688,39.3448,468813.0
2022-01-06 09:30:00,48.44,48.72,47.79,48.0,477084.0,40.8808,41.1171,40.3322,40.5094,477084.0
2022-01-06 09:35:00,48.01,48.53,47.79,48.36,154966.0,40.5179,40.9567,40.3322,40.8133,154966.0
2022-01-06 09:40:00,48.35,48.9,48.3,48.75,220384.0,40.8048,41.269,40.7626,41.1424,220384.0
2022-01-06 09:45:00,48.75,48.75,48.15,48.19,167344.0,41.1424,41.1424,40.636,40.6698,167344.0
2022-01-06 09:50:00,48.2,48.2,47.58,47.58,157649.0,40.6782,40.6782,40.155,40.155,157649.0
2022-01-06 09:55:00,47.59,47.66,47.44,47.55,84920.0,40.1634,40.2225,40.0368,40.1297,84920.0
2022-01-06 10:00:00,47.56,47.78,47.42,47.44,117613.0,40.1381,40.3238,40.0199,40.0368,117613.0
2022-01-06 10:05:00,47.42,47.45,47.25,47.33,193964.0,40.0199,40.0453,39.8765,39.944,193964.0
2022-01-06 10:10:00,47.35,47.43,47.14,47.22,77406.0,39.9609,40.0284,39.7836,39.8512,77406.0
2022-01-06 10:15:00,47.18,47.22,47.01,47.02,112056.0,39.8174,39.8512,39.6739,39.6824,112056.0
2022-01-06 10:20:00,47.02,47.31,47.0,47.28,148698.0,39.6824,39.9271,39.6655,39.9018,148698.0
2022-01-06 10:25:00,47.29,47.62,47.29,47.59,120035.0,39.9102,40.1887,39.9102,40.1634,120035.0
2022-01-06 10:30:00,47.59,47.97,47.58,47.89,149996.0,40.1634,40.4841,40.155,40.4166,149996.0
2022-01-06 10:35:00,47.88,48.23,47.85,48.23,174866.0,40.4082,40.7035,40.3828,40.7035,174866.0
2022-01-06 10:40:00,48.23,48.38,48.19,48.2,170459.0,40.7035,40.8301,40.6698,40.6782,170459.0
2022-01-06 10:45:00,48.18,48.21,48.02,48.09,103583.0,40.6613,40.6867,40.5263,40.5854,103583.0
2022-01-06 10:50:00,48.08,48.16,47.94,48.05,96494.0,40.5769,40.6445,40.4588,40.5516,96494.0
2022-01-06 10:55:00,48.06,48.25,48.04,48.07,139959.0,40.5601,40.7204,40.5432,40.5685,139959.0
2022-01-06 11:00:00,48.06,48.09,47.72,47.93,88800.0,40.5601,40.5854,40.2731,40.4504,88800.0
2022-01-06 11:05:00,47.93,48.44,47.92,48.36,127178.0,40.4504,40.8808,40.4419,40.8133,127178.0
2022-01-06 11:10:00,48.37,48.42,48.3,48.33,66340.0,40.8217,40.8639,40.7626,40.7879,66340.0
2022-01-06 11:15:00,48.34,48.48,48.26,48.46,102522.0,40.7964,40.9145,40.7289,40.8976,102522.0
2022-01-06 11:20:00,48.44,48.49,48.35,48.4,140549.0,40.8808,40.923,40.8048,40.847,140549.0
2022-01-06 11:25:00,48.4,48.45,48.25,48.37,102543.0,40.847,40.8892,40.7204,40.8217,102543.0
2022-01-06 11:30:00,48.37,48.45,48.3,48.41,77130.0,40.8217,40.8892,40.7626,40.8555,77130.0
2022-01-06 11:35:00,48.43,48.51,48.39,48.5,132590.0,40.8723,40.9398,40.8386,40.9314,132590.0
2022-01-06 11:40:00,48.5,48.59,48.47,48.55,174400.0,40.9314,41.0074,40.9061,40.9736,174400.0
2022-01-06 11:45:00,48.55,48.8,48.54,48.77,179702.0,40.9736,41.1846,40.9652,41.1593,179702.0
2022-01-06 11:50:00,48.77,48.77,48.67,48.74,122899.0,41.1593,41.1593,41.0749,41.134,122899.0
2022-01-06 11:55:00,48.73,48.85,48.69,48.85,175272.0,41.1255,41.2268,41.0918,41.2268,175272.0
2022-01-06 12:00:00,48.84,48.92,48.71,48.84,201201.0,41.2183,41.2859,41.1086,41.2183,201201.0
2022-01-06 12:05:00,48.84,48.98,48.83,48.94,112884.0,41.2183,41.3365,41.2099,41.3027,112884.0
2022-01-06 12:10:00,48.94,48.99,48.84,48.89,106352.0,41.3027,41.3449,41.2183,41.2605,106352.0
2022-01-06 12:15:00,48.89,48.96,48.72,48.82,124028.0,41.2605,41.3196,41.1171,41.2015,124028.0
2022-01-06 12:20:00,48.84,48.84,48.67,48.72,116206.0,41.2183,41.2183,41.0749,41.1171,116206.0
2022-01-06 12:25:00,48.72,48.79,48.69,48.73,93837.0,41.1171,41.1762,41.0918,41.1255,93837.0
2022-01-06 12:30:00,48.73,48.78,48.52,48.56,111234.0,41.1255,41.1677,40.9483,40.982,111234.0
2022-01-06 12:35:00,48.56,48.66,48.24,48.61,633160.0,40.982,41.0664,40.712,41.0242,633160.0
2022-01-06 12:40:00,48.61,48.77,48.61,48.76,83505.0,41.0242,41.1593,41.0242,41.1508,83505.0
2022-01-06 12:45:00,48.76,48.79,48.61,48.68,89774.0,41.1508,41.1762,41.0242,41.0833,89774.0
2022-01-06 12:50:00,48.68,48.71,48.6,48.64,77075.0,41.0833,41.1086,41.0158,41.0496,77075.0
2022-01-06 12:55:00,48.64,48.74,48.62,48.69,62205.0,41.0496,41.134,41.0327,41.0918,62205.0
2022-01-06 13:00:00,48.69,48.79,48.64,48.76,94039.0,41.0918,41.1762,41.0496,41.1508,94039.0
2022-01-06 13:05:00,48.76,48.76,48.54,48.61,107404.0,41.1508,41.1508,40.9652,41.0242,107404.0
2022-01-06 13:10:00,48.61,48.66,48.56,48.65,129033.0,41.0242,41.0664,40.982,41.058,129033.0
2022-01-06 13:15:00,48.65,48.66,48.48,48.48,212841.0,41.058,41.0664,40.9145,40.9145,212841.0
2022-01-06 13:20:00,48.5,48.5,48.42,48.46,73295.0,40.9314,40.9314,40.8639,40.8976,73295.0
2022-01-06 13:25:00,48.45,48.45,48.27,48.29,97556.0,40.8892,40.8892,40.7373,40.7542,97556.0
2022-01-06 13:30:00,48.29,48.4,48.28,48.39,89664.0,40.7542,40.847,40.7457,40.8386,89664.0
2022-01-06 13:35:00,48.39,48.43,48.22,48.27,73584.0,40.8386,40.8723,40.6951,40.7373,73584.0
2022-01-06 13:40:00,48.25,48.41,48.21,48.38,75854.0,40.7204,40.8555,40.6867,40.8301,75854.0
2022-01-06 13:45:00,48.38,48.53,48.37,48.53,170632.0,40.8301,40.9567,40.8217,40.9567,170632.0
2022-01-06 13:50:00,48.51,48.58,48.41,48.57,95389.0,40.9398,40.9989,40.8555,40.9905,95389.0
2022-01-06 13:55:00,48.58,48.61,48.48,48.54,69917.0,40.9989,41.0242,40.9145,40.9652,69917.0
2022-01-06 14:00:00,48.53,48.56,48.43,48.44,93805.0,40.9567,40.982,40.8723,40.8808,93805.0
2022-01-06 14:05:00,48.44,48.45,48.34,48.41,61406.0,40.8808,40.8892,40.7964,40.8555,61406.0
2022-01-06 14:10:00,48.41,48.47,48.33,48.34,86187.0,40.8555,40.9061,40.7879,40.7964,86187.0
2022-01-06 14:15:00,48.34,48.42,48.34,48.38,130164.0,40.7964,40.8639,40.7964,40.8301,130164.0
2022-01-06 14:20:00,48.39,48.44,48.35,48.37,74507.0,40.8386,40.8808,40.8048,40.8217,74507.0
2022-01-06 14:25:00,48.39,48.49,48.37,48.4,92933.0,40.8386,40.923,40.8217,40.847,92933.0
2022-01-06 14:30:00,48.41,48.56,48.38,48.54,244751.0,40.8555,40.982,40.8301,40.9652,244751.0
2022-01-06 14:35:00,48.54,48.67,48.51,48.64,130972.0,40.9652,41.0749,40.9398,41.0496,130972.0
2022-01-06 14:40:00,48.64,48.64,48.55,48.64,148771.0,41.0496,41.0496,40.9736,41.0496,148771.0
2022-01-06 14:45:00,48.64,48.71,48.62,48.65,130958.0,41.0496,41.1086,41.0327,41.058,130958.0
2022-01-06 14:50:00,48.65,48.7,48.48,48.52,202378.0,41.058,41.1002,40.9145,40.9483,202378.0
2022-01-06 14:55:00,48.53,48.59,48.48,48.53,160905.0,40.9567,41.0074,40.9145,40.9567,160905.0
2022-01-06 15:00:00,48.53,48.59,48.49,48.52,124875.0,40.9567,41.0074,40.923,40.9483,124875.0
2022-01-06 15:05:00,48.51,48.54,48.47,48.5,110497.0,40.9398,40.9652,40.9061,40.9314,110497.0
2022-01-06 15:10:00,48.5,48.54,48.42,48.44,238041.0,40.9314,40.9652,40.8639,40.8808,238041.0
2022-01-06 15:15:00,48.44,48.46,48.26,48.28,122970.0,40.8808,40.8976,40.7289,40.7457,122970.0
2022-01-06 15:20:00,48.28,48.32,48.23,48.29,99885.0,40.7457,40.7795,40.7035,40.7542,99885.0
2022-01-06 15:25:00,48.29,48.46,48.28,48.4,118630.0,40.7542,40.8976,40.7457,40.847,118630.0
2022-01-06 15:30:00,48.39,48.45,48.35,48.41,120593.0,40.8386,40.8892,40.8048,40.8555,120593.0
2022-01-06 15:35:00,48.41,48.53,48.37,48.49,181625.0,40.8555,40.9567,40.8217,40.923,181625.0
2022-01-06 15:40:00,48.48,48.57,48.43,48.57,153944.0,40.9145,40.9905,40.8723,40.9905,153944.0
2022-01-06 15:45:00,48.56,48.57,48.34,48.36,231777.0,40.982,40.9905,40.7964,40.8133,231777.0
2022-01-06 15:50:00,48.36,48.43,48.23,48.29,302260.0,40.8133,40.8723,40.7035,40.7542,302260.0
2022-01-06 15:55:00,48.29,48.38,48.21,48.37,443558.0,40.7542,40.8301,40.6867,40.8217,443558.0
2022-01-07 09:30:00,48.44,48.59,47.82,47.82,511777.0,40.8808,41.0074,40.3575,40.3575,511777.0
2022-01-07 09:35:00,47.87,48.22,47.83,48.07,224444.0,40.3997,40.6951,40.366,40.5685,224444.0
2022-01-07 09:40:00,48.08,48.26,47.82,48.26,247061.0,40.5769,40.7289,40.3575,40.7289,247061.0
2022-01-07 09:45:00,48.28,48.65,48.28,48.55,255917.0,40.7457,41.058,40.7457,40.9736,255917.0
2022-01-07 09:50:00,48.56,48.76,48.42,48.55,147748.0,40.982,41.1508,40.8639,40.9736,147748.0
2022-01-07 09:55:00,48.54,48.77,48.42,48.75,194346.0,40.9652,41.1593,40.8639,41.1424,194346.0
2022-01-07 10:00:00,48.76,48.8,48.48,48.56,154340.0,41.1508,41.1846,40.9145,40.982,154340.0
2022-01-07 10:05:00,48.53,48.55,48.27,48.41,112525.0,40.9567,40.9736,40.7373,40.8555,112525.0
2022-01-07 10:10:00,48.39,48.79,48.33,48.67,202563.0,40.8386,41.1762,40.7879,41.0749,202563.0
2022-01-07 10:15:00,48.66,48.66,48.35,48.42,122548.0,41.0664,41.0664,40.8048,40.8639,122548.0
2022-01-07 10:20:00,48.41,48.74,48.36,48.68,166851.0,40.8555,41.134,40.8133,41.0833,166851.0
2022-01-07 10:25:00,48.68,48.91,48.67,48.73,131436.0,41.0833,41.2774,41.0749,41.1255,131436.0
2022-01-07 10:30:00,48.7,48.88,48.59,48.82,108672.0,41.1002,41.2521,41.0074,41.2015,108672.0
2022-01-07 10:35:00,48.81,48.94,48.77,48.78,129570.0,41.193,41.3027,41.1593,41.1677,129570.0
2022-01-07 10:40:00,48.8,49.0,48.72,48.98,160996.0,41.1846,41.3534,41.1171,41.3365,160996.0
2022-01-07 10:45:00,48.97,48.97,48.75,48.82,147453.0,41.3281,41.3281,41.1424,41.2015,147453.0
2022-01-07 10:50:00,48.83,48.9,48.61,48.71,159285.0,41.2099,41.269,41.0242,41.1086,159285.0
2022-01-07 10:55:00,48.71,48.94,48.7,48.85,98300.0,41.1086,41.3027,41.1002,41.2268,98300.0
2022-01-07 11:00:00,48.85,48.94,48.69,48.76,127054.0,41.2268,41.3027,41.0918,41.1508,127054.0
2022-01-07 11:05:00,48.75,48.84,48.59,48.79,121902.0,41.1424,41.2183,41.0074,41.1762,121902.0
2022-01-07 11:10:00,48.79,48.81,48.4,48.51,129354.0,41.1762,41.193,40.847,40.9398,129354.0
2022-01-07 11:15:00,48.51,48.63,48.42,48.62,122769.0,40.9398,41.0411,40.8639,41.0327,122769.0
2022-01-07 11:20:00,48.62,48.96,48.6,48.89,162026.0,41.0327,41.3196,41.0158,41.2605,162026.0
2022-01-07 11:25:00,48.87,49.12,48.86,49.06,166062.0,41.2437,41.4547,41.2352,41.404,166062.0
2022-01-07 11:30:00,49.06,49.24,49.01,49.17,162923.0,41.404,41.5559,41.3618,41.4969,162923.0
2022-01-07 11:35:00,49.17,49.34,49.09,49.33,205027.0,41.4969,41.6403,41.4293,41.6319,205027.0
2022-01-07 11:40:00,49.33,49.36,49.14,49.22,138254.0,41.6319,41.6572,41.4715,41.539,138254.0
2022-01-07 11:45:00,49.21,49.35,49.19,49.35,97487.0,41.5306,41.6488,41.5137,41.6488,97487.0
2022-01-07 11:50:00,49.34,49.55,49.33,49.54,165042.0,41.6403,41.8176,41.6319,41.8091,165042.0
2022-01-07 11:55:00,49.54,49.56,49.45,49.46,162660.0,41.8091,41.826,41.7332,41.7416,162660.0
2022-01-07 12:00:00,49.45,49.51,49.38,49.41,96183.0,41.7332,41.7838,41.6741,41.6994,96183.0
2022-01-07 12:05:00,49.41,49.6,49.4,49.55,83376.0,41.6994,41.8597,41.691,41.8176,83376.0
2022-01-07 12:10:00,49.54,49.75,49.54,49.75,136192.0,41.8091,41.9863,41.8091,41.9863,136192.0
2022-01-07 12:15:00,49.74,49.75,49.58,49.59,84694.0,41.9779,41.9863,41.8429,41.8513,84694.0
2022-01-07 12:20:00,49.59,49.63,49.48,49.49,90235.0,41.8513,41.8851,41.7585,41.7669,90235.0
2022-01-07 12:25:00,49.5,49.55,49.45,49.51,100227.0,41.7754,41.8176,41.7332,41.7838,100227.0
2022-01-07 12:30:00,49.51,49.52,49.27,49.32,98478.0,41.7838,41.7922,41.5812,41.6234,98478.0
2022-01-07 12:35:00,49.33,49.37,49.3,49.33,105779.0,41.6319,41.6656,41.6066,41.6319,105779.0
2022-01-07 12:40:00,49.33,49.39,49.25,49.28,105846.0,41.6319,41.6825,41.5644,41.5897,105846.0
2022-01-07 12:45:00,49.28,49.39,49.26,49.36,105990.0,41.5897,41.6825,41.5728,41.6572,105990.0
2022-01-07 12:50:00,49.36,49.5,49.34,49.5,104981.0,41.6572,41.7754,41.6403,41.7754,104981.0
2022-01-07 12:55:00,49.5,49.53,49.37,49.41,109190.0,41.7754,41.8007,41.6656,41.6994,109190.0
2022-01-07 13:00:00,49.41,49.54,49.31,49.54,85245.0,41.6994,41.8091,41.615,41.8091,85245.0
2022-01-07 13:05:00,49.54,49.62,49.51,49.52,126574.0,41.8091,41.8766,41.7838,41.7922,126574.0
2022-01-07 13:10:00,49.53,49.55,49.4,49.49,74736.0,41.8007,41.8176,41.691,41.7669,74736.0
2022-01-07 13:15:00,49.48,49.55,49.44,49.48,90853.0,41.7585,41.8176,41.7247,41.7585,90853.0
2022-01-07 13:20:00,49.48,49.64,49.48,49.64,73372.0,41.7585,41.8935,41.7585,41.8935,73372.0
2022-01-07 13:25:00,49.64,49.66,49.6,49.64,107983.0,41.8935,41.9104,41.8597,41.8935,107983.0
2022-01-07 13:30:00,49.64,49.66,49.55,49.63,115469.0,41.8935,41.9104,41.8176,41.8851,115469.0
2022-01-07 13:35:00,49.64,49.64,49.56,49.59,87231.0,41.8935,41.8935,41.826,41.8513,87231.0
2022-01-07 13:40:00,49.58,49.61,49.4,49.41,112988.0,41.8429,41.8682,41.691,41.6994,112988.0
2022-01-07 13:45:00,49.41,49.41,49.28,49.37,104276.0,41.6994,41.6994,41.5897,41.6656,104276.0
2022-01-07 13:50:00,49.37,49.37,49.21,49.25,179432.0,41.6656,41.6656,41.5306,41.5644,179432.0
2022-01-07 13:55:00,49.26,49.27,49.12,49.15,117496.0,41.5728,41.5812,41.4547,41.48,117496.0
2022-01-07 14:00:00,49.15,49.2,49.11,49.2,98867.0,41.48,41.5222,41.4462,41.5222,98867.0
2022-01-07 14:05:00,49.19,49.41,49.14,49.26,192246.0,41.5137,41.6994,41.4715,41.5728,192246.0
2022-01-07 14:10:00,49.26,49.32,49.2,49.3,98495.0,41.5728,41.6234,41.5222,41.6066,98495.0
2022-01-07 14:15:00,49.3,49.34,49.28,49.29,77539.0,41.6066,41.6403,41.5897,41.5981,77539.0
2022-01-07 14:20:00,49.28,49.28,48.98,49.02,61918.0,41.5897,41.5897,41.3365,41.3703,61918.0
2022-01-07 14:25:00,49.02,49.11,48.94,49.07,98172.0,41.3703,41.4462,41.3027,41.4125,98172.0
2022-01-07 14:30:00,49.07,49.13,49.04,49.06,116797.0,41.4125,41.4631,41.3871,41.404,116797.0
2022-01-07 14:35:00,49.05,49.06,49.0,49.05,106274.0,41.3956,41.404,41.3534,41.3956,106274.0
2022-01-07 14:40:00,49.05,49.09,48.99,49.04,78312.0,41.3956,41.4293,41.3449,41.3871,78312.0
2022-01-07 14:45:00,49.04,49.07,48.96,48.97,71597.0,41.3871,41.4125,41.3196,41.3281,71597.0
2022-01-07 14:50:00,48.97,49.06,48.92,49.01,118532.0,41.3281,41.404,41.2859,41.3618,118532.0
2022-01-07 14:55:00,49.02,49.05,48.93,48.97,139979.0,41.3703,41.3956,41.2943,41.3281,139979.0
2022-01-07 15:00:00,48.97,48.99,48.85,48.91,214219.0,41.3281,41.3449,41.2268,41.2774,214219.0
2022-01-07 15:05:00,48.91,49.0,48.89,49.0,72095.0,41.2774,41.3534,41.2605,41.3534,72095.0
2022-01-07 15:10:00,49.0,49.02,48.95,49.02,107858.0,41.3534,41.3703,41.3112,41.3703,107858.0
2022-01-07 15:15:00,49.02,49.06,49.01,49.05,116072.0,41.3703,41.404,41.3618,41.3956,116072.0
2022-01-07 15:20:00,49.06,49.08,49.0,49.04,146680.0,41.404,41.4209,41.3534,41.3871,146680.0
2022-01-07 15:25:00,49.04,49.08,48.98,49.08,114396.0,41.3871,41.4209,41.3365,41.4209,114396.0
2022-01-07 15:30:00,49.08,49.18,49.05,49.14,143966.0,41.4209,41.5053,41.3956,41.4715,143966.0
2022-01-07 15:35:00,49.14,49.22,49.09,49.09,135423.0,41.4715,41.539,41.4293,41.4293,135423.0
2022-01-07 15:40:00,49.09,49.15,49.0,49.01,179741.0,41.4293,41.48,41.3534,41.3618,179741.0
2022-01-07 15:45:00,49.01,49.09,48.99,49.01,230844.0,41.3618,41.4293,41.3449,41.3618,230844.0
2022-01-07 15:50:00,49.01,49.06,48.96,48.99,302293.0,41.3618,41.404,41.3196,41.3449,302293.0
2022-01-07 15:55:00,48.99,49.03,48.87,48.89,648861.0,41.3449,41.3787,41.2437,41.2605,648861.0
2022-01-10 09:30:00,48.27,48.76,47.95,48.14,357283.0,40.7373,41.1508,40.4672,40.6276,357283.0
2022-01-10 09:35:00,48.06,48.08,47.57,47.83,291911.0,40.5601,40.5769,40.1465,40.366,291911.0
2022-01-10 09:40:00,47.84,48.06,47.69,47.7,227031.0,40.3744,40.5601,40.2478,40.2562,227031.0
2022-01-10 09:45:00,47.71,47.81,47.25,47.3,284777.0,40.2647,40.3491,39.8765,39.9187,284777.0
2022-01-10 09:50:00,47.29,47.38,47.17,47.22,184607.0,39.9102,39.9862,39.809,39.8512,184607.0
2022-01-10 09:55:00,47.21,47.4,47.13,47.24,126993.0,39.8427,40.0031,39.7752,39.868,126993.0
2022-01-10 10:00:00,47.23,47.33,46.86,47.07,200531.0,39.8596,39.944,39.5473,39.7246,200531.0
2022-01-10 10:05:00,47.09,47.43,47.09,47.38,171837.0,39.7414,40.0284,39.7414,39.9862,171837.0
2022-01-10 10:10:00,47.35,47.35,46.78,46.95,151673.0,39.9609,39.9609,39.4798,39.6233,151673.0
2022-01-10 10:15:00,46.94,47.23,46.92,47.15,92148.0,39.6149,39.8596,39.598,39.7921,92148.0
2022-01-10 10:20:00,47.17,47.45,47.17,47.42,106204.0,39.809,40.0453,39.809,40.0199,106204.0
2022-01-10 10:25:00,47.4,47.48,47.28,47.33,72426.0,40.0031,40.0706,39.9018,39.944,72426.0
2022-01-10 10:30:00,47.34,47.68,47.33,47.53,71833.0,39.9524,40.2394,39.944,40.1128,71833.0
2022-01-10 10:35:00,47.53,47.53,47.29,47.41,86440.0,40.1128,40.1128,39.9102,40.0115,86440.0
2022-01-10 10:40:00,47.43,47.43,47.03,47.2,91125.0,40.0284,40.0284,39.6908,39.8343,91125.0
2022-01-10 10:45:00,47.21,47.38,47.06,47.1,86217.0,39.8427,39.9862,39.7161,39.7499,86217.0
2022-01-10 10:50:00,47.1,47.31,47.07,47.31,46318.0,39.7499,39.9271,39.7246,39.9271,46318.0
2022-01-10 10:55:00,47.31,47.51,47.17,47.41,116910.0,39.9271,40.0959,39.809,40.0115,116910.0
2022-01-10 11:00:00,47.37,47.41,47.17,47.3,105318.0,39.9777,40.0115,39.809,39.9187,105318.0
2022-01-10 11:05:00,47.29,47.54,47.26,47.52,60939.0,39.9102,40.1212,39.8849,40.1043,60939.0
2022-01-10 11:10:00,47.51,47.75,47.47,47.65,125934.0,40.0959,40.2984,40.0621,40.2141,125934.0
2022-01-10 11:15:00,47.65,47.81,47.53,47.78,67886.0,40.2141,40.3491,40.1128,40.3238,67886.0
2022-01-10 11:20:00,47.78,47.89,47.64,47.83,112542.0,40.3238,40.4166,40.2056,40.366,112542.0
2022-01-10 11:25:00,47.82,47.97,47.76,47.94,83760.0,40.3575,40.4841,40.3069,40.4588,83760.0
2022-01-10 11:30:00,47.94,47.96,47.65,47.72,106669.0,40.4588,40.4757,40.2141,40.2731,106669.0
2022-01-10 11:35:00,47.72,47.76,47.53,47.62,94493.0,40.2731,40.3069,40.1128,40.1887,94493.0
2022-01-10 11:40:00,47.61,47.72,47.56,47.66,57857.0,40.1803,40.2731,40.1381,40.2225,57857.0
2022-01-10 11:45:00,47.67,47.82,47.59,47.68,56530.0,40.2309,40.3575,40.1634,40.2394,56530.0
2022-01-10 11:50:00,47.67,47.75,47.62,47.69,80489.0,40.2309,40.2984,40.1887,40.2478,80489.0
2022-01-10 11:55:00,47.69,47.95,47.69,47.93,52756.0,40.2478,40.4672,40.2478,40.4504,52756.0
2022-01-10 12:00:00,47.93,48.02,47.82,47.88,72539.0,40.4504,40.5263,40.3575,40.4082,72539.0
2022-01-10 12:05:00,47.88,47.9,47.75,47.76,42768.0,40.4082,40.425,40.2984,40.3069,42768.0
2022-01-10 12:10:00,47.76,47.93,47.76,47.88,42462.0,40.3069,40.4504,40.3069,40.4082,42462.0
2022-01-10 12:15:00,47.88,47.93,47.84,47.86,38580.0,40.4082,40.4504,40.3744,40.3913,38580.0
2022-01-10 12:20:00,47.86,47.94,47.82,47.91,87326.0,40.3913,40.4588,40.3575,40.4335,87326.0
2022-01-10 12:25:00,47.91,47.95,47.73,47.75,30344.0,40.4335,40.4672,40.2816,40.2984,30344.0
2022-01-10 12:30:00,47.75,47.75,47.49,47.52,45512.0,40.2984,40.2984,40.079,40.1043,45512.0
2022-01-10 12:35:00,47.51,47.52,47.36,47.37,38758.0,40.0959,40.1043,39.9693,39.9777,38758.0
2022-01-10 12:40:00,47.37,47.49,47.34,47.34,56532.0,39.9777,40.079,39.9524,39.9524,56532.0
2022-01-10 12:45:00,47.34,47.65,47.33,47.55,98774.0,39.9524,40.2141,39.944,40.1297,98774.0
2022-01-10 12:50:00,47.55,47.78,47.46,47.7,101091.0,40.1297,40.3238,40.0537,40.2562,101091.0
2022-01-10 12:55:00,47.69,47.75,47.62,47.7,72093.0,40.2478,40.2984,40.1887,40.2562,72093.0
2022-01-10 13:00:00,47.67,47.78,47.62,47.74,80361.0,40.2309,40.3238,40.1887,40.29,80361.0
2022-01-10 13:05:00,47.75,47.9,47.75,47.89,38932.0,40.2984,40.425,40.2984,40.4166,38932.0
2022-01-10 13:10:00,47.9,47.91,47.82,47.87,40458.0,40.425,40.4335,40.3575,40.3997,40458.0
2022-01-10 13:15:00,47.87,47.91,47.81,47.91,31880.0,40.3997,40.4335,40.3491,40.4335,31880.0
2022-01-10 13:20:00,47.92,48.06,47.79,48.06,70929.0,40.4419,40.5601,40.3322,40.5601,70929.0
2022-01-10 13:25:00,48.05,48.05,47.82,47.86,54573.0,40.5516,40.5516,40.3575,40.3913,54573.0
2022-01-10 13:30:00,47.86,47.99,47.86,47.9,58624.0,40.3913,40.501,40.3913,40.425,58624.0
2022-01-10 13:35:00,47.9,47.95,47.81,47.9,40987.0,40.425,40.4672,40.3491,40.425,40987.0
2022-01-10 13:40:00,47.9,48.09,47.88,48.03,54880.0,40.425,40.5854,40.4082,40.5348,54880.0
2022-01-10 13:45:00,48.04,48.04,47.9,48.02,41974.0,40.5432,40.5432,40.425,40.5263,41974.0
2022-01-10 13:50:00,48.05,48.21,48.03,48.21,67959.0,40.5516,40.6867,40.5348,40.6867,67959.0
2022-01-10 13:55:00,48.2,48.24,48.07,48.24,68830.0,40.6782,40.712,40.5685,40.712,68830.0
2022-01-10 14:00:00,48.22,48.35,48.17,48.35,90456.0,40.6951,40.8048,40.6529,40.8048,90456.0
2022-01-10 14:05:00,48.35,48.46,48.3,48.42,82760.0,40.8048,40.8976,40.7626,40.8639,82760.0
2022-01-10 14:10:00,48.42,48.43,48.34,48.38,40616.0,40.8639,40.8723,40.7964,40.8301,40616.0
2022-01-10 14:15:00,48.38,48.44,48.33,48.36,80591.0,40.8301,40.8808,40.7879,40.8133,80591.0
2022-01-10 14:20:00,48.37,48.41,48.33,48.39,40692.0,40.8217,40.8555,40.7879,40.8386,40692.0
2022-01-10 14:25:00,48.39,48.45,48.32,48.39,59441.0,40.8386,40.8892,40.7795,40.8386,59441.0
2022-01-10 14:30:00,48.4,48.42,48.3,48.34,33934.0,40.847,40.8639,40.7626,40.7964,33934.0
2022-01-10 14:35:00,48.34,48.41,48.32,48.35,47987.0,40.7964,40.8555,40.7795,40.8048,47987.0
2022-01-10 14:40:00,48.36,48.41,48.3,48.3,44955.0,40.8133,40.8555,40.7626,40.7626,44955.0
2022-01-10 14:45:00,48.3,48.38,48.29,48.36,25659.0,40.7626,40.8301,40.7542,40.8133,25659.0
2022-01-10 14:50:00,48.35,48.36,48.17,48.18,69106.0,40.8048,40.8133,40.6529,40.6613,69106.0
2022-01-10 14:55:00,48.19,48.33,48.16,48.3,40158.0,40.6698,40.7879,40.6445,40.7626,40158.0
2022-01-10 15:00:00,48.31,48.37,48.22,48.22,42379.0,40.7711,40.8217,40.6951,40.6951,42379.0
2022-01-10 15:05:00,48.25,48.27,48.15,48.22,69995.0,40.7204,40.7373,40.636,40.6951,69995.0
2022-01-10 15:10:00,48.23,48.3,48.19,48.21,49515.0,40.7035,40.7626,40.6698,40.6867,49515.0
2022-01-10 15:15:00,48.22,48.33,48.14,48.25,72554.0,40.6951,40.7879,40.6276,40.7204,72554.0
2022-01-10 15:20:00,48.26,48.28,48.17,48.23,51992.0,40.7289,40.7457,40.6529,40.7035,51992.0
2022-01-10 15:25:00,48.23,48.26,48.12,48.16,41342.0,40.7035,40.7289,40.6107,40.6445,41342.0
2022-01-10 15:30:00,48.15,48.16,48.03,48.08,58143.0,40.636,40.6445,40.5348,40.5769,58143.0
2022-01-10 15:35:00,48.09,48.16,48.0,48.04,75875.0,40.5854,40.6445,40.5094,40.5432,75875.0
2022-01-10 15:40:00,48.04,48.13,47.83,48.0,286927.0,40.5432,40.6191,40.366,40.5094,286927.0
2022-01-10 15:45:00,47.99,48.24,47.98,48.16,174614.0,40.501,40.712,40.4926,40.6445,174614.0
2022-01-10 15:50:00,48.17,48.37,48.17,48.31,183078.0,40.6529,40.8217,40.6529,40.7711,183078.0
2022-01-10 15:55:00,48.31,48.53,48.3,48.5,349181.0,40.7711,40.9567,40.7626,40.9314,349181.0
2022-01-11 09:30:00,49.18,49.42,48.46,48.47,406524.0,41.5053,41.7078,40.8976,40.9061,406524.0
2022-01-11 09:35:00,48.45,48.58,48.28,48.4,132580.0,40.8892,40.9989,40.7457,40.847,132580.0
2022-01-11 09:40:00,48.39,48.41,48.09,48.39,162177.0,40.8386,40.8555,40.5854,40.8386,162177.0
2022-01-11 09:45:00,48.36,48.56,48.17,48.55,150203.0,40.8133,40.982,40.6529,40.9736,150203.0
2022-01-11 09:50:00,48.53,48.73,48.44,48.49,200492.0,40.9567,41.1255,40.8808,40.923,200492.0
2022-01-11 09:55:00,48.48,48.63,48.21,48.23,112879.0,40.9145,41.0411,40.6867,40.7035,112879.0
2022-01-11 10:00:00,48.24,48.63,48.24,48.34,89864.0,40.712,41.0411,40.712,40.7964,89864.0
2022-01-11 10:05:00,48.34,48.58,48.33,48.45,72670.0,40.7964,40.9989,40.7879,40.8892,72670.0
2022-01-11 10:10:00,48.44,48.59,48.37,48.45,126118.0,40.8808,41.0074,40.8217,40.8892,126118.0
2022-01-11 10:15:00,48.45,48.47,48.21,48.37,107341.0,40.8892,40.9061,40.6867,40.8217,107341.0
2022-01-11 10:20:00,48.36,48.46,48.24,48.32,107656.0,40.8133,40.8976,40.712,40.7795,107656.0
2022-01-11 10:25:00,48.32,48.38,48.2,48.32,131933.0,40.7795,40.8301,40.6782,40.7795,131933.0
2022-01-11 10:30:00,48.32,48.41,48.12,48.29,95981.0,40.7795,40.8555,40.6107,40.7542,95981.0
2022-01-11 10:35:00,48.25,48.28,48.14,48.19,48624.0,40.7204,40.7457,40.6276,40.6698,48624.0
2022-01-11 10:40:00,48.19,48.27,47.98,48.05,115418.0,40.6698,40.7373,40.4926,40.5516,115418.0
2022-01-11 10:45:00,48.04,48.16,47.99,48.03,120629.0,40.5432,40.6445,40.501,40.5348,120629.0
2022-01-11 10:50:00,48.03,48.22,48.01,48.16,81753.0,40.5348,40.6951,40.5179,40.6445,81753.0
2022-01-11 10:55:00,48.17,48.19,47.84,47.9,99400.0,40.6529,40.6698,40.3744,40.425,99400.0
2022-01-11 11:00:00,47.93,48.09,47.91,48.04,77033.0,40.4504,40.5854,40.4335,40.5432,77033.0
2022-01-11 11:05:00,48.07,48.37,48.03,48.35,91462.0,40.5685,40.8217,40.5348,40.8048,91462.0
2022-01-11 11:10:00,48.35,48.54,48.33,48.53,140169.0,40.8048,40.9652,40.7879,40.9567,140169.0
2022-01-11 11:15:00,48.53,48.58,48.46,48.57,80860.0,40.9567,40.9989,40.8976,40.9905,80860.0
2022-01-11 11:20:00,48.57,48.66,48.54,48.56,139651.0,40.9905,41.0664,40.9652,40.982,139651.0
2022-01-11 11:25:00,48.55,48.67,48.41,48.48,223885.0,40.9736,41.0749,40.8555,40.9145,223885.0
2022-01-11 11:30:00,48.49,48.66,48.44,48.58,115936.0,40.923,41.0664,40.8808,40.9989,115936.0
2022-01-11 11:35:00,48.58,48.74,48.56,48.72,108644.0,40.9989,41.134,40.982,41.1171,108644.0
2022-01-11 11:40:00,48.73,48.87,48.71,48.81,85278.0,41.1255,41.2437,41.1086,41.193,85278.0
2022-01-11 11:45:00,48.81,48.81,48.49,48.53,116592.0,41.193,41.193,40.923,40.9567,116592.0
2022-01-11 11:50:00,48.52,48.78,48.51,48.75,126216.0,40.9483,41.1677,40.9398,41.1424,126216.0
2022-01-11 11:55:00,48.76,48.93,48.72,48.92,95021.0,41.1508,41.2943,41.1171,41.2859,95021.0
2022-01-11 12:00:00,48.93,49.04,48.89,48.97,106784.0,41.2943,41.3871,41.2605,41.3281,106784.0
2022-01-11 12:05:00,48.97,49.11,48.96,49.05,62890.0,41.3281,41.4462,41.3196,41.3956,62890.0
2022-01-11 12:10:00,49.04,49.1,49.02,49.09,71912.0,41.3871,41.4378,41.3703,41.4293,71912.0
2022-01-11 12:15:00,49.09,49.15,49.06,49.11,46952.0,41.4293,41.48,41.404,41.4462,46952.0
2022-01-11 12:20:00,49.1,49.17,49.05,49.16,57907.0,41.4378,41.4969,41.3956,41.4884,57907.0
2022-01-11 12:25:00,49.16,49.24,49.14,49.2,76803.0,41.4884,41.5559,41.4715,41.5222,76803.0
2022-01-11 12:30:00,49.2,49.21,49.09,49.19,85862.0,41.5222,41.5306,41.4293,41.5137,85862.0
2022-01-11 12:35:00,49.19,49.27,49.17,49.22,111892.0,41.5137,41.5812,41.4969,41.539,111892.0
2022-01-11 12:40:00,49.22,49.22,49.06,49.14,121834.0,41.539,41.539,41.404,41.4715,121834.0
2022-01-11 12:45:00,49.13,49.18,49.05,49.18,97406.0,41.4631,41.5053,41.3956,41.5053,97406.0
2022-01-11 12:50:00,49.18,49.39,49.15,49.34,96053.0,41.5053,41.6825,41.48,41.6403,96053.0
2022-01-11 12:55:00,49.33,49.33,49.12,49.16,87994.0,41.6319,41.6319,41.4547,41.4884,87994.0
2022-01-11 13:00:00,49.16,49.21,49.06,49.17,84331.0,41.4884,41.5306,41.404,41.4969,84331.0
2022-01-11 13:05:00,49.17,49.17,48.92,48.93,171098.0,41.4969,41.4969,41.2859,41.2943,171098.0
2022-01-11 13:10:00,48.94,48.99,48.84,48.97,88470.0,41.3027,41.3449,41.2183,41.3281,88470.0
2022-01-11 13:15:00,48.96,49.03,48.95,48.97,42943.0,41.3196,41.3787,41.3112,41.3281,42943.0
2022-01-11 13:20:00,48.97,49.11,48.97,49.04,96071.0,41.3281,41.4462,41.3281,41.3871,96071.0
2022-01-11 13:25:00,49.04,49.06,48.97,48.98,72748.0,41.3871,41.404,41.3281,41.3365,72748.0
2022-01-11 13:30:00,48.98,49.21,48.97,49.16,122937.0,41.3365,41.5306,41.3281,41.4884,122937.0
2022-01-11 13:35:00,49.16,49.17,48.99,49.03,47659.0,41.4884,41.4969,41.3449,41.3787,47659.0
2022-01-11 13:40:00,49.03,49.26,48.87,49.26,51465.0,41.3787,41.5728,41.2437,41.5728,51465.0
2022-01-11 13:45:00,49.26,49.3,49.16,49.28,61478.0,41.5728,41.6066,41.4884,41.5897,61478.0
2022-01-11 13:50:00,49.27,49.4,49.25,49.38,91852.0,41.5812,41.691,41.5644,41.6741,91852.0
2022-01-11 13:55:00,49.38,49.47,49.34,49.45,92724.0,41.6741,41.75,41.6403,41.7332,92724.0
2022-01-11 14:00:00,49.46,49.49,49.36,49.44,196515.0,41.7416,41.7669,41.6572,41.7247,196515.0
2022-01-11 14:05:00,49.44,49.44,49.23,49.29,198165.0,41.7247,41.7247,41.5475,41.5981,198165.0
2022-01-11 14:10:00,49.28,49.39,49.23,49.39,123355.0,41.5897,41.6825,41.5475,41.6825,123355.0
2022-01-11 14:15:00,49.4,49.49,49.37,49.45,72653.0,41.691,41.7669,41.6656,41.7332,72653.0
2022-01-11 14:20:00,49.45,49.49,49.35,49.42,69076.0,41.7332,41.7669,41.6488,41.7078,69076.0
2022-01-11 14:25:00,49.42,49.5,49.4,49.47,45391.0,41.7078,41.7754,41.691,41.75,45391.0
2022-01-11 14:30:00,49.46,49.5,49.41,49.43,187181.0,41.7416,41.7754,41.6994,41.7163,187181.0
2022-01-11 14:35:00,49.42,49.43,49.37,49.4,225847.0,41.7078,41.7163,41.6656,41.691,225847.0
2022-01-11 14:40:00,49.41,49.49,49.4,49.47,66721.0,41.6994,41.7669,41.691,41.75,66721.0
2022-01-11 14:45:00,49.46,49.49,49.43,49.48,57312.0,41.7416,41.7669,41.7163,41.7585,57312.0
2022-01-11 14:50:00,49.48,49.6,49.48,49.55,175134.0,41.7585,41.8597,41.7585,41.8176,175134.0
2022-01-11 14:55:00,49.55,49.69,49.54,49.63,100588.0,41.8176,41.9357,41.8091,41.8851,100588.0
2022-01-11 15:00:00,49.63,49.8,49.62,49.8,72249.0,41.8851,42.0285,41.8766,42.0285,72249.0
2022-01-11 15:05:00,49.8,49.95,49.78,49.9,291819.0,42.0285,42.1551,42.0117,42.1129,291819.0
2022-01-11 15:10:00,49.91,49.92,49.8,49.84,70710.0,42.1214,42.1298,42.0285,42.0623,70710.0
2022-01-11 15:15:00,49.84,49.9,49.83,49.88,83897.0,42.0623,42.1129,42.0539,42.0961,83897.0
2022-01-11 15:20:00,49.89,49.99,49.87,49.98,128626.0,42.1045,42.1889,42.0876,42.1804,128626.0
2022-01-11 15:25:00,49.98,50.11,49.97,50.08,409221.0,42.1804,42.2902,42.172,42.2648,409221.0
2022-01-11 15:30:00,50.09,50.1,49.8,49.82,194425.0,42.2733,42.2817,42.0285,42.0454,194425.0
2022-01-11 15:35:00,49.81,49.83,49.7,49.8,138367.0,42.037,42.0539,41.9441,42.0285,138367.0
2022-01-11 15:40:00,49.79,49.87,49.77,49.82,151006.0,42.0201,42.0876,42.0032,42.0454,151006.0
2022-01-11 15:45:00,49.81,49.9,49.69,49.73,202886.0,42.037,42.1129,41.9357,41.9695,202886.0
2022-01-11 15:50:00,49.74,49.78,49.65,49.7,255111.0,41.9779,42.0117,41.9019,41.9441,255111.0
2022-01-11 15:55:00,49.71,49.83,49.7,49.79,418577.0,41.9526,42.0539,41.9441,42.0201,418577.0
2022-01-12 09:30:00,50.64,50.73,50.01,50.04,461205.0,42.7375,42.8134,42.2058,42.2311,461205.0
2022-01-12 09:35:00,50.04,50.4,49.93,50.34,157468.0,42.2311,42.5349,42.1383,42.4843,157468.0
2022-01-12 09:40:00,50.34,50.59,50.34,50.54,198905.0,42.4843,42.6953,42.4843,42.6531,198905.0
2022-01-12 09:45:00,50.56,50.69,50.12,50.39,167470.0,42.6699,42.7796,42.2986,42.5265,167470.0
2022-01-12 09:50:00,50.42,50.85,50.33,50.83,316949.0,42.5518,42.9147,42.4758,42.8978,316949.0
2022-01-12 09:55:00,50.83,50.92,50.7,50.73,283410.0,42.8978,42.9738,42.7881,42.8134,283410.0
2022-01-12 10:00:00,50.74,50.87,50.62,50.84,207642.0,42.8218,42.9316,42.7206,42.9062,207642.0
2022-01-12 10:05:00,50.86,50.98,50.56,50.96,196969.0,42.9231,43.0244,42.6699,43.0075,196969.0
2022-01-12 10:10:00,50.96,51.16,50.86,50.89,234253.0,43.0075,43.1763,42.9231,42.9484,234253.0
2022-01-12 10:15:00,50.91,50.92,50.52,50.56,357486.0,42.9653,42.9738,42.6362,42.6699,357486.0
2022-01-12 10:20:00,50.58,50.89,50.52,50.76,253446.0,42.6868,42.9484,42.6362,42.8387,253446.0
2022-01-12 10:25:00,50.73,50.75,50.27,50.29,116216.0,42.8134,42.8303,42.4252,42.4421,116216.0
2022-01-12 10:30:00,50.3,50.5,50.29,50.43,122062.0,42.4505,42.6193,42.4421,42.5602,122062.0
2022-01-12 10:35:00,50.44,50.69,50.14,50.18,113412.0,42.5687,42.7796,42.3155,42.3492,113412.0
2022-01-12 10:40:00,50.16,50.2,49.91,50.06,121042.0,42.3324,42.3661,42.1214,42.248,121042.0
2022-01-12 10:45:00,50.07,50.18,50.01,50.08,86961.0,42.2564,42.3492,42.2058,42.2648,86961.0
2022-01-12 10:50:00,50.08,50.08,49.92,50.06,110622.0,42.2648,42.2648,42.1298,42.248,110622.0
2022-01-12 10:55:00,50.06,50.17,49.89,50.08,66307.0,42.248,42.3408,42.1045,42.2648,66307.0
2022-01-12 11:00:00,50.09,50.28,50.05,50.18,76293.0,42.2733,42.4336,42.2395,42.3492,76293.0
2022-01-12 11:05:00,50.18,50.2,49.8,49.93,65232.0,42.3492,42.3661,42.0285,42.1383,65232.0
2022-01-12 11:10:00,49.99,50.03,49.92,49.93,72352.0,42.1889,42.2226,42.1298,42.1383,72352.0
2022-01-12 11:15:00,49.91,50.01,49.78,49.94,97703.0,42.1214,42.2058,42.0117,42.1467,97703.0
2022-01-12 11:20:00,49.95,50.01,49.84,49.91,99939.0,42.1551,42.2058,42.0623,42.1214,99939.0
2022-01-12 11:25:00,49.91,50.12,49.88,50.1,64044.0,42.1214,42.2986,42.0961,42.2817,64044.0
2022-01-12 11:30:00,50.09,50.23,50.04,50.19,57530.0,42.2733,42.3914,42.2311,42.3577,57530.0
2022-01-12 11:35:00,50.21,50.3,50.14,50.26,57094.0,42.3746,42.4505,42.3155,42.4168,57094.0
2022-01-12 11:40:00,50.26,50.32,50.21,50.22,60806.0,42.4168,42.4674,42.3746,42.383,60806.0
2022-01-12 11:45:00,50.23,50.28,50.11,50.13,52595.0,42.3914,42.4336,42.2902,42.307,52595.0
2022-01-12 11:50:00,50.13,50.23,50.04,50.05,66834.0,42.307,42.3914,42.2311,42.2395,66834.0
2022-01-12 11:55:00,50.05,50.07,49.93,49.99,72943.0,42.2395,42.2564,42.1383,42.1889,72943.0
2022-01-12 12:00:00,50.01,50.09,49.92,50.08,53117.0,42.2058,42.2733,42.1298,42.2648,53117.0
2022-01-12 12:05:00,50.08,50.09,49.9,49.97,61664.0,42.2648,42.2733,42.1129,42.172,61664.0
2022-01-12 12:10:00,49.99,50.04,49.89,49.93,24204.0,42.1889,42.2311,42.1045,42.1383,24204.0
2022-01-12 12:15:00,49.91,50.02,49.87,49.91,37170.0,42.1214,42.2142,42.0876,42.1214,37170.0
2022-01-12 12:20:00,49.92,49.96,49.84,49.92,35919.0,42.1298,42.1636,42.0623,42.1298,35919.0
2022-01-12 12:25:00,49.93,49.95,49.81,49.86,36277.0,42.1383,42.1551,42.037,42.0792,36277.0
2022-01-12 12:30:00,49.88,49.9,49.78,49.81,52280.0,42.0961,42.1129,42.0117,42.037,52280.0
2022-01-12 12:35:00,49.81,49.86,49.72,49.83,51265.0,42.037,42.0792,41.961,42.0539,51265.0
2022-01-12 12:40:00,49.84,49.97,49.83,49.96,40467.0,42.0623,42.172,42.0539,42.1636,40467.0
2022-01-12 12:45:00,49.95,50.03,49.88,50.03,44162.0,42.1551,42.2226,42.0961,42.2226,44162.0
2022-01-12 12:50:00,50.04,50.1,50.02,50.08,23760.0,42.2311,42.2817,42.2142,42.2648,23760.0
2022-01-12 12:55:00,50.07,50.11,49.92,49.95,49711.0,42.2564,42.2902,42.1298,42.1551,49711.0
2022-01-12 13:00:00,49.95,50.0,49.91,49.98,47548.0,42.1551,42.1973,42.1214,42.1804,47548.0
2022-01-12 13:05:00,50.0,50.02,49.93,50.01,48267.0,42.1973,42.2142,42.1383,42.2058,48267.0
2022-01-12 13:10:00,50.02,50.07,49.97,50.05,69966.0,42.2142,42.2564,42.172,42.2395,69966.0
2022-01-12 13:15:00,50.05,50.14,50.0,50.08,93912.0,42.2395,42.3155,42.1973,42.2648,93912.0
2022-01-12 13:20:00,50.08,50.14,50.07,50.13,60829.0,42.2648,42.3155,42.2564,42.307,60829.0
2022-01-12 13:25:00,50.15,50.21,50.09,50.13,83036.0,42.3239,42.3746,42.2733,42.307,83036.0
2022-01-12 13:30:00,50.12,50.18,50.05,50.1,66593.0,42.2986,42.3492,42.2395,42.2817,66593.0
2022-01-12 13:35:00,50.08,50.08,49.98,49.99,50081.0,42.2648,42.2648,42.1804,42.1889,50081.0
2022-01-12 13:40:00,49.99,50.04,49.95,49.98,58070.0,42.1889,42.2311,42.1551,42.1804,58070.0
2022-01-12 13:45:00,49.98,50.0,49.91,49.93,51192.0,42.1804,42.1973,42.1214,42.1383,51192.0
2022-01-12 13:50:00,49.93,49.94,49.78,49.83,70091.0,42.1383,42.1467,42.0117,42.0539,70091.0
2022-01-12 13:55:00,49.83,49.94,49.81,49.91,63996.0,42.0539,42.1467,42.037,42.1214,63996.0
2022-01-12 14:00:00,49.91,50.01,49.9,50.01,90880.0,42.1214,42.2058,42.1129,42.2058,90880.0
2022-01-12 14:05:00,49.98,50.04,49.95,50.0,63202.0,42.1804,42.2311,42.1551,42.1973,63202.0
2022-01-12 14:10:00,49.99,50.14,49.98,50.13,64606.0,42.1889,42.3155,42.1804,42.307,64606.0
2022-01-12 14:15:00,50.13,50.18,50.12,50.15,58232.0,42.307,42.3492,42.2986,42.3239,58232.0
2022-01-12 14:20:00,50.15,50.2,50.12,50.18,62406.0,42.3239,42.3661,42.2986,42.3492,62406.0
2022-01-12 14:25:00,50.18,50.26,50.09,50.11,77109.0,42.3492,42.4168,42.2733,42.2902,77109.0
2022-01-12 14:30:00,50.1,50.16,49.98,50.01,92293.0,42.2817,42.3324,42.1804,42.2058,92293.0
2022-01-12 14:35:00,50.01,50.1,49.97,50.1,39790.0,42.2058,42.2817,42.172,42.2817,39790.0
2022-01-12 14:40:00,50.09,50.12,49.97,50.0,37927.0,42.2733,42.2986,42.172,42.1973,37927.0
2022-01-12 14:45:00,50.0,50.13,49.98,50.09,51234.0,42.1973,42.307,42.1804,42.2733,51234.0
2022-01-12 14:50:00,50.1,50.16,50.08,50.09,44816.0,42.2817,42.3324,42.2648,42.2733,44816.0
2022-01-12 14:55:00,50.09,50.28,50.03,50.13,88763.0,42.2733,42.4336,42.2226,42.307,88763.0
2022-01-12 15:00:00,50.12,50.18,50.02,50.13,69200.0,42.2986,42.3492,42.2142,42.307,69200.0
2022-01-12 15:05:00,50.14,50.14,49.91,49.91,60068.0,42.3155,42.3155,42.1214,42.1214,60068.0
2022-01-12 15:10:00,49.91,49.97,49.86,49.91,99894.0,42.1214,42.172,42.0792,42.1214,99894.0
2022-01-12 15:15:00,49.91,50.0,49.86,49.91,83019.0,42.1214,42.1973,42.0792,42.1214,83019.0
2022-01-12 15:20:00,49.91,49.95,49.75,49.76,133170.0,42.1214,42.1551,41.9863,41.9948,133170.0
2022-01-12 15:25:00,49.76,49.81,49.72,49.78,100920.0,41.9948,42.037,41.961,42.0117,100920.0
2022-01-12 15:30:00,49.78,49.89,49.75,49.78,134851.0,42.0117,42.1045,41.9863,42.0117,134851.0
2022-01-12 15:35:00,49.78,49.81,49.74,49.8,122289.0,42.0117,42.037,41.9779,42.0285,122289.0
2022-01-12 15:40:00,49.8,49.97,49.79,49.97,147467.0,42.0285,42.172,42.0201,42.172,147467.0
2022-01-12 15:45:00,49.97,50.01,49.67,49.75,323914.0,42.172,42.2058,41.9188,41.9863,323914.0
2022-01-12 15:50:00,49.76,49.78,49.56,49.75,552704.0,41.9948,42.0117,41.826,41.9863,552704.0
2022-01-12 15:55:00,49.75,49.96,49.75,49.9,804820.0,41.9863,42.1636,41.9863,42.1129,804820.0
2022-01-13 09:30:00,50.0,50.0,49.29,49.53,434074.0,42.1973,42.1973,41.5981,41.8007,434074.0
2022-01-13 09:35:00,49.54,49.84,49.52,49.74,195179.0,41.8091,42.0623,41.7922,41.9779,195179.0
2022-01-13 09:40:00,49.74,50.0,49.61,49.95,149247.0,41.9779,42.1973,41.8682,42.1551,149247.0
2022-01-13 09:45:00,49.95,50.16,49.65,50.16,154589.0,42.1551,42.3324,41.9019,42.3324,154589.0
2022-01-13 09:50:00,50.15,50.43,50.09,50.43,135897.0,42.3239,42.5602,42.2733,42.5602,135897.0
2022-01-13 09:55:00,50.42,50.62,50.33,50.48,255089.0,42.5518,42.7206,42.4758,42.6024,255089.0
2022-01-13 10:00:00,50.49,50.71,50.45,50.59,123749.0,42.6109,42.7965,42.5771,42.6953,123749.0
2022-01-13 10:05:00,50.58,50.72,50.53,50.7,115236.0,42.6868,42.805,42.6446,42.7881,115236.0
2022-01-13 10:10:00,50.7,50.82,50.6,50.6,144123.0,42.7881,42.8894,42.7037,42.7037,144123.0
2022-01-13 10:15:00,50.6,50.62,50.28,50.4,133882.0,42.7037,42.7206,42.4336,42.5349,133882.0
2022-01-13 10:20:00,50.41,50.42,50.23,50.27,113246.0,42.5433,42.5518,42.3914,42.4252,113246.0
2022-01-13 10:25:00,50.26,50.3,50.13,50.18,132005.0,42.4168,42.4505,42.307,42.3492,132005.0
2022-01-13 10:30:00,50.18,50.22,49.88,50.04,97953.0,42.3492,42.383,42.0961,42.2311,97953.0
2022-01-13 10:35:00,50.02,50.08,49.69,49.72,97289.0,42.2142,42.2648,41.9357,41.961,97289.0
2022-01-13 10:40:00,49.72,49.94,49.71,49.91,89694.0,41.961,42.1467,41.9526,42.1214,89694.0
2022-01-13 10:45:00,49.93,50.07,49.84,49.92,92127.0,42.1383,42.2564,42.0623,42.1298,92127.0
2022-01-13 10:50:00,49.9,49.9,49.63,49.76,97044.0,42.1129,42.1129,41.8851,41.9948,97044.0
2022-01-13 10:55:00,49.76,49.9,49.66,49.84,73776.0,41.9948,42.1129,41.9104,42.0623,73776.0
2022-01-13 11:00:00,49.86,50.01,49.77,49.84,81560.0,42.0792,42.2058,42.0032,42.0623,81560.0
2022-01-13 11:05:00,49.8,50.07,49.77,50.07,88972.0,42.0285,42.2564,42.0032,42.2564,88972.0
2022-01-13 11:10:00,50.07,50.31,49.91,50.26,64561.0,42.2564,42.459,42.1214,42.4168,64561.0
2022-01-13 11:15:00,50.26,50.34,50.18,50.26,61095.0,42.4168,42.4843,42.3492,42.4168,61095.0
2022-01-13 11:20:00,50.27,50.53,50.26,50.5,78504.0,42.4252,42.6446,42.4168,42.6193,78504.0
2022-01-13 11:25:00,50.49,50.72,50.45,50.66,149473.0,42.6109,42.805,42.5771,42.7543,149473.0
2022-01-13 11:30:00,50.66,50.72,50.55,50.59,100871.0,42.7543,42.805,42.6615,42.6953,100871.0
2022-01-13 11:35:00,50.59,50.73,50.55,50.72,132151.0,42.6953,42.8134,42.6615,42.805,132151.0
2022-01-13 11:40:00,50.71,50.81,50.67,50.77,95241.0,42.7965,42.8809,42.7628,42.8472,95241.0
2022-01-13 11:45:00,50.76,50.83,50.7,50.73,76317.0,42.8387,42.8978,42.7881,42.8134,76317.0
2022-01-13 11:50:00,50.75,50.84,50.72,50.81,60127.0,42.8303,42.9062,42.805,42.8809,60127.0
2022-01-13 11:55:00,50.8,50.81,50.67,50.68,73284.0,42.8725,42.8809,42.7628,42.7712,73284.0
2022-01-13 12:00:00,50.68,50.7,50.53,50.54,43617.0,42.7712,42.7881,42.6446,42.6531,43617.0
2022-01-13 12:05:00,50.54,50.56,50.47,50.54,37561.0,42.6531,42.6699,42.594,42.6531,37561.0
2022-01-13 12:10:00,50.53,50.53,50.28,50.28,66066.0,42.6446,42.6446,42.4336,42.4336,66066.0
2022-01-13 12:15:00,50.29,50.29,50.03,50.08,63751.0,42.4421,42.4421,42.2226,42.2648,63751.0
2022-01-13 12:20:00,50.08,50.09,49.8,50.06,73334.0,42.2648,42.2733,42.0285,42.248,73334.0
2022-01-13 12:25:00,50.05,50.17,50.0,50.05,82726.0,42.2395,42.3408,42.1973,42.2395,82726.0
2022-01-13 12:30:00,50.03,50.12,49.95,50.1,62585.0,42.2226,42.2986,42.1551,42.2817,62585.0
2022-01-13 12:35:00,50.09,50.21,50.08,50.16,68190.0,42.2733,42.3746,42.2648,42.3324,68190.0
2022-01-13 12:40:00,50.16,50.18,49.95,49.98,67499.0,42.3324,42.3492,42.1551,42.1804,67499.0
2022-01-13 12:45:00,49.98,50.0,49.68,49.78,194919.0,42.1804,42.1973,41.9273,42.0117,194919.0
2022-01-13 12:50:00,49.78,49.94,49.77,49.88,102908.0,42.0117,42.1467,42.0032,42.0961,102908.0
2022-01-13 12:55:00,49.87,50.06,49.81,50.05,94975.0,42.0876,42.248,42.037,42.2395,94975.0
2022-01-13 13:00:00,50.06,50.12,49.97,50.03,92018.0,42.248,42.2986,42.172,42.2226,92018.0
2022-01-13 13:05:00,50.02,50.19,50.01,50.18,58886.0,42.2142,42.3577,42.2058,42.3492,58886.0
2022-01-13 13:10:00,50.18,50.21,50.09,50.18,36077.0,42.3492,42.3746,42.2733,42.3492,36077.0
2022-01-13 13:15:00,50.18,50.23,50.11,50.22,38113.0,42.3492,42.3914,42.2902,42.383,38113.0
2022-01-13 13:20:00,50.21,50.32,50.18,50.3,58538.0,42.3746,42.4674,42.3492,42.4505,58538.0
2022-01-13 13:25:00,50.31,50.37,50.22,50.35,54275.0,42.459,42.5096,42.383,42.4927,54275.0
2022-01-13 13:30:00,50.33,50.33,50.13,50.17,64952.0,42.4758,42.4758,42.307,42.3408,64952.0
2022-01-13 13:35:00,50.18,50.23,50.09,50.22,58163.0,42.3492,42.3914,42.2733,42.383,58163.0
2022-01-13 13:40:00,50.21,50.21,50.1,50.13,53853.0,42.3746,42.3746,42.2817,42.307,53853.0
2022-01-13 13:45:00,50.13,50.18,50.07,50.11,71184.0,42.307,42.3492,42.2564,42.2902,71184.0
2022-01-13 13:50:00,50.1,50.15,50.04,50.14,52032.0,42.2817,42.3239,42.2311,42.3155,52032.0
2022-01-13 13:55:00,50.15,50.28,50.11,50.27,44908.0,42.3239,42.4336,42.2902,42.4252,44908.0
2022-01-13 14:00:00,50.26,50.31,50.19,50.28,61644.0,42.4168,42.459,42.3577,42.4336,61644.0
2022-01-13 14:05:00,50.29,50.31,50.2,50.22,33868.0,42.4421,42.459,42.3661,42.383,33868.0
2022-01-13 14:10:00,50.24,50.31,50.23,50.26,45589.0,42.3999,42.459,42.3914,42.4168,45589.0
2022-01-13 14:15:00,50.26,50.3,50.06,50.15,56037.0,42.4168,42.4505,42.248,42.3239,56037.0
2022-01-13 14:20:00,50.15,50.19,50.09,50.16,43666.0,42.3239,42.3577,42.2733,42.3324,43666.0
2022-01-13 14:25:00,50.16,50.19,50.07,50.09,79228.0,42.3324,42.3577,42.2564,42.2733,79228.0
2022-01-13 14:30:00,50.1,50.16,50.06,50.12,70774.0,42.2817,42.3324,42.248,42.2986,70774.0
2022-01-13 14:35:00,50.12,50.14,50.03,50.04,36057.0,42.2986,42.3155,42.2226,42.2311,36057.0
2022-01-13 14:40:00,50.04,50.05,49.92,49.97,63337.0,42.2311,42.2395,42.1298,42.172,63337.0
2022-01-13 14:45:00,49.96,49.97,49.78,49.79,74015.0,42.1636,42.172,42.0117,42.0201,74015.0
2022-01-13 14:50:00,49.79,49.91,49.74,49.91,74270.0,42.0201,42.1214,41.9779,42.1214,74270.0
2022-01-13 14:55:00,49.92,50.09,49.92,50.05,46794.0,42.1298,42.2733,42.1298,42.2395,46794.0
2022-01-13 15:00:00,50.06,50.07,49.88,49.91,76084.0,42.248,42.2564,42.0961,42.1214,76084.0
2022-01-13 15:05:00,49.94,49.97,49.87,49.91,108996.0,42.1467,42.172,42.0876,42.1214,108996.0
2022-01-13 15:10:00,49.91,49.94,49.78,49.83,49399.0,42.1214,42.1467,42.0117,42.0539,49399.0
2022-01-13 15:15:00,49.83,49.88,49.73,49.84,70326.0,42.0539,42.0961,41.9695,42.0623,70326.0
2022-01-13 15:20:00,49.84,49.88,49.65,49.7,62539.0,42.0623,42.0961,41.9019,41.9441,62539.0
2022-01-13 15:25:00,49.71,49.75,49.66,49.7,56581.0,41.9526,41.9863,41.9104,41.9441,56581.0
2022-01-13 15:30:00,49.69,49.78,49.67,49.77,78600.0,41.9357,42.0117,41.9188,42.0032,78600.0
2022-01-13 15:35:00,49.77,49.77,49.5,49.53,112381.0,42.0032,42.0032,41.7754,41.8007,112381.0
2022-01-13 15:40:00,49.53,49.7,49.53,49.63,145323.0,41.8007,41.9441,41.8007,41.8851,145323.0
2022-01-13 15:45:00,49.63,49.63,49.49,49.52,142866.0,41.8851,41.8851,41.7669,41.7922,142866.0
2022-01-13 15:50:00,49.52,49.62,49.35,49.57,226568.0,41.7922,41.8766,41.6488,41.8344,226568.0
2022-01-13 15:55:00,49.56,49.68,49.41,49.65,402604.0,41.826,41.9273,41.6994,41.9019,402604.0
2022-01-14 09:30:00,49.89,50.43,49.75,50.35,259086.0,42.1045,42.5602,41.9863,42.4927,259086.0
2022-01-14 09:35:00,50.33,50.87,50.25,50.82,272845.0,42.4758,42.9316,42.4083,42.8894,272845.0
2022-01-14 09:40:00,50.81,50.85,50.52,50.79,171439.0,42.8809,42.9147,42.6362,42.864,171439.0
2022-01-14 09:45:00,50.78,51.14,50.72,50.92,308281.0,42.8556,43.1594,42.805,42.9738,308281.0
2022-01-14 09:50:00,50.9,51.11,50.86,51.04,134193.0,42.9569,43.1341,42.9231,43.075,134193.0
2022-01-14 09:55:00,51.03,51.18,50.95,51.05,163062.0,43.0666,43.1932,42.9991,43.0835,163062.0
2022-01-14 10:00:00,51.04,51.07,50.79,50.99,162103.0,43.075,43.1003,42.864,43.0328,162103.0
2022-01-14 10:05:00,50.98,51.22,50.88,51.09,158791.0,43.0244,43.2269,42.94,43.1172,158791.0
2022-01-14 10:10:00,51.09,51.25,51.04,51.09,136180.0,43.1172,43.2523,43.075,43.1172,136180.0
2022-01-14 10:15:00,51.1,51.44,51.07,51.44,131840.0,43.1257,43.4126,43.1003,43.4126,131840.0
2022-01-14 10:20:00,51.43,51.45,50.87,50.88,126785.0,43.4042,43.421,42.9316,42.94,126785.0
2022-01-14 10:25:00,50.9,51.03,50.79,50.84,192003.0,42.9569,43.0666,42.864,42.9062,192003.0
2022-01-14 10:30:00,50.85,50.85,50.55,50.73,133564.0,42.9147,42.9147,42.6615,42.8134,133564.0
2022-01-14 10:35:00,50.72,50.72,50.26,50.44,173731.0,42.805,42.805,42.4168,42.5687,173731.0
2022-01-14 10:40:00,50.45,50.45,50.3,50.36,155658.0,42.5771,42.5771,42.4505,42.5011,155658.0
2022-01-14 10:45:00,50.35,50.43,50.21,50.3,285860.0,42.4927,42.5602,42.3746,42.4505,285860.0
2022-01-14 10:50:00,50.31,50.35,50.08,50.1,148428.0,42.459,42.4927,42.2648,42.2817,148428.0
2022-01-14 10:55:00,50.09,50.2,50.01,50.13,142001.0,42.2733,42.3661,42.2058,42.307,142001.0
2022-01-14 11:00:00,50.14,50.39,49.92,50.05,137259.0,42.3155,42.5265,42.1298,42.2395,137259.0
2022-01-14 11:05:00,50.04,50.12,50.0,50.01,94180.0,42.2311,42.2986,42.1973,42.2058,94180.0
2022-01-14 11:10:00,50.02,50.17,49.98,50.13,112176.0,42.2142,42.3408,42.1804,42.307,112176.0
2022-01-14 11:15:00,50.12,50.13,49.86,49.95,92303.0,42.2986,42.307,42.0792,42.1551,92303.0
2022-01-14 11:20:00,49.97,49.97,49.86,49.92,69181.0,42.172,42.172,42.0792,42.1298,69181.0
2022-01-14 11:25:00,49.92,50.12,49.9,50.01,134823.0,42.1298,42.2986,42.1129,42.2058,134823.0
2022-01-14 11:30:00,50.01,50.13,49.91,50.0,65616.0,42.2058,42.307,42.1214,42.1973,65616.0
2022-01-14 11:35:00,49.99,50.04,49.93,50.0,46160.0,42.1889,42.2311,42.1383,42.1973,46160.0
2022-01-14 11:40:00,50.01,50.12,49.96,50.04,78646.0,42.2058,42.2986,42.1636,42.2311,78646.0
2022-01-14 11:45:00,50.04,50.26,50.03,50.09,85394.0,42.2311,42.4168,42.2226,42.2733,85394.0
2022-01-14 11:50:00,50.12,50.16,50.04,50.11,54437.0,42.2986,42.3324,42.2311,42.2902,54437.0
2022-01-14 11:55:00,50.12,50.17,50.03,50.07,59154.0,42.2986,42.3408,42.2226,42.2564,59154.0
2022-01-14 12:00:00,50.06,50.08,49.92,49.93,82448.0,42.248,42.2648,42.1298,42.1383,82448.0
2022-01-14 12:05:00,49.93,50.03,49.9,49.99,75445.0,42.1383,42.2226,42.1129,42.1889,75445.0
2022-01-14 12:10:00,49.98,50.09,49.97,50.04,55198.0,42.1804,42.2733,42.172,42.2311,55198.0
2022-01-14 12:15:00,50.03,50.07,49.99,50.02,31760.0,42.2226,42.2564,42.1889,42.2142,31760.0
2022-01-14 12:20:00,50.0,50.03,49.9,49.93,79321.0,42.1973,42.2226,42.1129,42.1383,79321.0
2022-01-14 12:25:00,49.92,50.02,49.91,49.99,70788.0,42.1298,42.2142,42.1214,42.1889,70788.0
2022-01-14 12:30:00,49.98,50.09,49.96,50.03,40303.0,42.1804,42.2733,42.1636,42.2226,40303.0
2022-01-14 12:35:00,50.03,50.16,50.03,50.11,111774.0,42.2226,42.3324,42.2226,42.2902,111774.0
2022-01-14 12:40:00,50.11,50.13,49.98,50.01,86949.0,42.2902,42.307,42.1804,42.2058,86949.0
2022-01-14 12:45:00,50.01,50.02,49.76,49.85,71509.0,42.2058,42.2142,41.9948,42.0707,71509.0
2022-01-14 12:50:00,49.84,49.96,49.84,49.94,69937.0,42.0623,42.1636,42.0623,42.1467,69937.0
2022-01-14 12:55:00,49.94,49.98,49.88,49.98,44582.0,42.1467,42.1804,42.0961,42.1804,44582.0
2022-01-14 13:00:00,49.98,50.02,49.92,49.97,74760.0,42.1804,42.2142,42.1298,42.172,74760.0
2022-01-14 13:05:00,49.97,50.03,49.92,49.94,38651.0,42.172,42.2226,42.1298,42.1467,38651.0
2022-01-14 13:10:00,49.94,49.96,49.82,49.96,53612.0,42.1467,42.1636,42.0454,42.1636,53612.0
2022-01-14 13:15:00,49.97,49.97,49.87,49.91,71527.0,42.172,42.172,42.0876,42.1214,71527.0
2022-01-14 13:20:00,49.89,49.98,49.81,49.83,42692.0,42.1045,42.1804,42.037,42.0539,42692.0
2022-01-14 13:25:00,49.84,49.94,49.83,49.94,53101.0,42.0623,42.1467,42.0539,42.1467,53101.0
2022-01-14 13:30:00,49.91,50.02,49.88,49.91,79443.0,42.1214,42.2142,42.0961,42.1214,79443.0
2022-01-14 13:35:00,49.93,50.01,49.9,50.01,67874.0,42.1383,42.2058,42.1129,42.2058,67874.0
2022-01-14 13:40:00,50.02,50.07,49.98,50.07,101498.0,42.2142,42.2564,42.1804,42.2564,101498.0
2022-01-14 13:45:00,50.07,50.07,49.96,50.06,137733.0,42.2564,42.2564,42.1636,42.248,137733.0
2022-01-14 13:50:00,50.05,50.08,50.01,50.05,96297.0,42.2395,42.2648,42.2058,42.2395,96297.0
2022-01-14 13:55:00,50.05,50.09,50.01,50.04,236647.0,42.2395,42.2733,42.2058,42.2311,236647.0
2022-01-14 14:00:00,50.05,50.15,50.03,50.07,122709.0,42.2395,42.3239,42.2226,42.2564,122709.0
2022-01-14 14:05:00,50.08,50.08,49.93,49.98,66726.0,42.2648,42.2648,42.1383,42.1804,66726.0
2022-01-14 14:10:00,49.98,50.02,49.94,49.99,55085.0,42.1804,42.2142,42.1467,42.1889,55085.0
2022-01-14 14:15:00,50.0,50.01,49.95,49.98,55270.0,42.1973,42.2058,42.1551,42.1804,55270.0
2022-01-14 14:20:00,49.96,49.99,49.91,49.95,47291.0,42.1636,42.1889,42.1214,42.1551,47291.0
2022-01-14 14:25:00,49.95,49.99,49.74,49.77,92505.0,42.1551,42.1889,41.9779,42.0032,92505.0
2022-01-14 14:30:00,49.75,49.94,49.74,49.94,125709.0,41.9863,42.1467,41.9779,42.1467,125709.0
2022-01-14 14:35:00,49.94,50.01,49.94,49.98,75551.0,42.1467,42.2058,42.1467,42.1804,75551.0
2022-01-14 14:40:00,49.97,49.97,49.81,49.82,72984.0,42.172,42.172,42.037,42.0454,72984.0
2022-01-14 14:45:00,49.82,49.95,49.79,49.94,63728.0,42.0454,42.1551,42.0201,42.1467,63728.0
2022-01-14 14:50:00,49.94,50.0,49.93,49.97,58332.0,42.1467,42.1973,42.1383,42.172,58332.0
2022-01-14 14:55:00,49.98,49.99,49.89,49.9,71514.0,42.1804,42.1889,42.1045,42.1129,71514.0
2022-01-14 15:00:00,49.9,50.01,49.89,49.95,93424.0,42.1129,42.2058,42.1045,42.1551,93424.0
2022-01-14 15:05:00,49.96,49.98,49.86,49.9,63726.0,42.1636,42.1804,42.0792,42.1129,63726.0
2022-01-14 15:10:00,49.9,50.01,49.86,49.99,98406.0,42.1129,42.2058,42.0792,42.1889,98406.0
2022-01-14 15:15:00,49.99,50.09,49.98,50.08,114275.0,42.1889,42.2733,42.1804,42.2648,114275.0
2022-01-14 15:20:00,50.08,50.28,50.05,50.22,88118.0,42.2648,42.4336,42.2395,42.383,88118.0
2022-01-14 15:25:00,50.2,50.26,50.17,50.21,119064.0,42.3661,42.4168,42.3408,42.3746,119064.0
2022-01-14 15:30:00,50.21,50.32,50.19,50.26,126707.0,42.3746,42.4674,42.3577,42.4168,126707.0
2022-01-14 15:35:00,50.27,50.28,50.15,50.23,173267.0,42.4252,42.4336,42.3239,42.3914,173267.0
2022-01-14 15:40:00,50.23,50.33,50.22,50.29,123902.0,42.3914,42.4758,42.383,42.4421,123902.0
2022-01-14 15:45:00,50.29,50.4,50.22,50.36,302354.0,42.4421,42.5349,42.383,42.5011,302354.0
2022-01-14 15:50:00,50.37,50.51,50.23,50.45,329729.0,42.5096,42.6277,42.3914,42.5771,329729.0
2022-01-14 15:55:00,50.45,50.59,50.35,50.39,645369.0,42.5771,42.6953,42.4927,42.5265,645369.0
2022-01-18 09:30:00,51.23,51.56,51.02,51.18,596241.0,43.2354,43.5139,43.0582,43.1932,596241.0
2022-01-18 09:35:00,51.18,51.21,50.76,50.96,221173.0,43.1932,43.2185,42.8387,43.0075,221173.0
2022-01-18 09:40:00,50.94,51.46,50.93,51.4,164639.0,42.9906,43.4295,42.9822,43.3789,164639.0
2022-01-18 09:45:00,51.42,51.82,51.36,51.81,204180.0,43.3957,43.7333,43.3451,43.7249,204180.0
2022-01-18 09:50:00,51.81,51.97,51.47,51.92,223004.0,43.7249,43.8599,43.4379,43.8177,223004.0
2022-01-18 09:55:00,51.91,51.99,51.67,51.9,217904.0,43.8093,43.8768,43.6067,43.8008,217904.0
2022-01-18 10:00:00,51.89,51.95,51.48,51.48,183302.0,43.7924,43.843,43.4464,43.4464,183302.0
2022-01-18 10:05:00,51.49,51.49,51.05,51.07,168783.0,43.4548,43.4548,43.0835,43.1003,168783.0
2022-01-18 10:10:00,51.07,51.32,50.97,51.15,211884.0,43.1003,43.3113,43.016,43.1679,211884.0
2022-01-18 10:15:00,51.15,51.49,51.07,51.11,174759.0,43.1679,43.4548,43.1003,43.1341,174759.0
2022-01-18 10:20:00,51.1,51.1,50.76,51.07,150089.0,43.1257,43.1257,42.8387,43.1003,150089.0
2022-01-18 10:25:00,51.06,51.12,50.83,50.98,110524.0,43.0919,43.1425,42.8978,43.0244,110524.0
2022-01-18 10:30:00,50.99,51.04,50.8,50.86,103067.0,43.0328,43.075,42.8725,42.9231,103067.0
2022-01-18 10:35:00,50.87,50.9,50.57,50.62,98049.0,42.9316,42.9569,42.6784,42.7206,98049.0
2022-01-18 10:40:00,50.63,50.92,50.62,50.88,96662.0,42.729,42.9738,42.7206,42.94,96662.0
2022-01-18 10:45:00,50.9,51.0,50.69,50.7,108029.0,42.9569,43.0413,42.7796,42.7881,108029.0
2022-01-18 10:50:00,50.7,50.75,50.51,50.52,82741.0,42.7881,42.8303,42.6277,42.6362,82741.0
2022-01-18 10:55:00,50.51,50.73,50.49,50.63,102908.0,42.6277,42.8134,42.6109,42.729,102908.0
2022-01-18 11:00:00,50.62,50.65,50.43,50.57,74180.0,42.7206,42.7459,42.5602,42.6784,74180.0
2022-01-18 11:05:00,50.57,50.72,50.47,50.57,115493.0,42.6784,42.805,42.594,42.6784,115493.0
2022-01-18 11:10:00,50.57,50.61,50.36,50.48,75808.0,42.6784,42.7121,42.5011,42.6024,75808.0
2022-01-18 11:15:00,50.48,50.69,50.48,50.65,92253.0,42.6024,42.7796,42.6024,42.7459,92253.0
2022-01-18 11:20:00,50.64,50.66,50.54,50.55,60629.0,42.7375,42.7543,42.6531,42.6615,60629.0
2022-01-18 11:25:00,50.55,50.6,50.46,50.52,73574.0,42.6615,42.7037,42.5855,42.6362,73574.0
2022-01-18 11:30:00,50.51,50.57,50.03,50.13,146385.0,42.6277,42.6784,42.2226,42.307,146385.0
2022-01-18 11:35:00,50.13,50.44,50.13,50.39,67951.0,42.307,42.5687,42.307,42.5265,67951.0
2022-01-18 11:40:00,50.38,50.47,50.31,50.44,50262.0,42.518,42.594,42.459,42.5687,50262.0
2022-01-18 11:45:00,50.45,50.54,50.41,50.53,63244.0,42.5771,42.6531,42.5433,42.6446,63244.0
2022-01-18 11:50:00,50.53,50.59,50.43,50.43,87447.0,42.6446,42.6953,42.5602,42.5602,87447.0
2022-01-18 11:55:00,50.43,50.43,50.15,50.22,111230.0,42.5602,42.5602,42.3239,42.383,111230.0
2022-01-18 12:00:00,50.21,50.27,49.84,49.87,137031.0,42.3746,42.4252,42.0623,42.0876,137031.0
2022-01-18 12:05:00,49.87,50.05,49.86,50.01,75528.0,42.0876,42.2395,42.0792,42.2058,75528.0
2022-01-18 12:10:00,50.02,50.1,49.92,50.08,57159.0,42.2142,42.2817,42.1298,42.2648,57159.0
2022-01-18 12:15:00,50.08,50.13,49.96,50.11,45296.0,42.2648,42.307,42.1636,42.2902,45296.0
2022-01-18 12:20:00,50.12,50.13,49.85,49.89,53956.0,42.2986,42.307,42.0707,42.1045,53956.0
2022-01-18 12:25:00,49.89,49.97,49.83,49.97,55681.0,42.1045,42.172,42.0539,42.172,55681.0
2022-01-18 12:30:00,49.95,49.95,49.78,49.88,53497.0,42.1551,42.1551,42.0117,42.0961,53497.0
2022-01-18 12:35:00,49.86,49.9,49.64,49.65,85160.0,42.0792,42.1129,41.8935,41.9019,85160.0
2022-01-18 12:40:00,49.65,49.69,49.45,49.45,123782.0,41.9019,41.9357,41.7332,41.7332,123782.0
2022-01-18 12:45:00,49.46,49.55,49.35,49.42,83441.0,41.7416,41.8176,41.6488,41.7078,83441.0
2022-01-18 12:50:00,49.43,49.58,49.37,49.43,109410.0,41.7163,41.8429,41.6656,41.7163,109410.0
2022-01-18 12:55:00,49.42,49.61,49.42,49.59,71897.0,41.7078,41.8682,41.7078,41.8513,71897.0
2022-01-18 13:00:00,49.6,49.62,49.46,49.46,62342.0,41.8597,41.8766,41.7416,41.7416,62342.0
2022-01-18 13:05:00,49.46,49.47,49.21,49.31,133206.0,41.7416,41.75,41.5306,41.615,133206.0
2022-01-18 13:10:00,49.31,49.62,49.22,49.62,86241.0,41.615,41.8766,41.539,41.8766,86241.0
2022-01-18 13:15:00,49.59,49.73,49.53,49.71,46954.0,41.8513,41.9695,41.8007,41.9526,46954.0
2022-01-18 13:20:00,49.72,49.72,49.51,49.58,38742.0,41.961,41.961,41.7838,41.8429,38742.0
2022-01-18 13:25:00,49.59,49.6,49.42,49.56,48990.0,41.8513,41.8597,41.7078,41.826,48990.0
2022-01-18 13:30:00,49.55,49.67,49.51,49.61,92848.0,41.8176,41.9188,41.7838,41.8682,92848.0
2022-01-18 13:35:00,49.6,49.7,49.5,49.67,159810.0,41.8597,41.9441,41.7754,41.9188,159810.0
2022-01-18 13:40:00,49.68,49.74,49.62,49.67,109962.0,41.9273,41.9779,41.8766,41.9188,109962.0
2022-01-18 13:45:00,49.67,49.76,49.51,49.53,123180.0,41.9188,41.9948,41.7838,41.8007,123180.0
2022-01-18 13:50:00,49.53,49.66,49.51,49.66,50480.0,41.8007,41.9104,41.7838,41.9104,50480.0
2022-01-18 13:55:00,49.66,49.93,49.66,49.89,47888.0,41.9104,42.1383,41.9104,42.1045,47888.0
2022-01-18 14:00:00,49.88,49.99,49.86,49.96,60173.0,42.0961,42.1889,42.0792,42.1636,60173.0
2022-01-18 14:05:00,49.95,50.0,49.88,49.98,60154.0,42.1551,42.1973,42.0961,42.1804,60154.0
2022-01-18 14:10:00,49.99,50.06,49.87,49.89,72412.0,42.1889,42.248,42.0876,42.1045,72412.0
2022-01-18 14:15:00,49.87,50.0,49.83,50.0,45841.0,42.0876,42.1973,42.0539,42.1973,45841.0
2022-01-18 14:20:00,50.01,50.04,49.92,49.99,29717.0,42.2058,42.2311,42.1298,42.1889,29717.0
2022-01-18 14:25:00,50.0,50.24,49.96,50.23,55400.0,42.1973,42.3999,42.1636,42.3914,55400.0
2022-01-18 14:30:00,50.23,50.46,50.22,50.44,69050.0,42.3914,42.5855,42.383,42.5687,69050.0
2022-01-18 14:35:00,50.45,50.69,50.45,50.62,65183.0,42.5771,42.7796,42.5771,42.7206,65183.0
2022-01-18 14:40:00,50.61,50.64,50.52,50.54,68669.0,42.7121,42.7375,42.6362,42.6531,68669.0
2022-01-18 14:45:00,50.54,50.74,50.53,50.73,73161.0,42.6531,42.8218,42.6446,42.8134,73161.0
2022-01-18 14:50:00,50.74,50.86,50.74,50.79,70928.0,42.8218,42.9231,42.8218,42.864,70928.0
2022-01-18 14:55:00,50.81,50.82,50.62,50.65,67411.0,42.8809,42.8894,42.7206,42.7459,67411.0
2022-01-18 15:00:00,50.67,50.67,50.35,50.45,84689.0,42.7628,42.7628,42.4927,42.5771,84689.0
2022-01-18 15:05:00,50.45,50.54,50.43,50.43,53714.0,42.5771,42.6531,42.5602,42.5602,53714.0
2022-01-18 15:10:00,50.44,50.62,50.42,50.58,63508.0,42.5687,42.7206,42.5518,42.6868,63508.0
2022-01-18 15:15:00,50.59,50.59,50.27,50.43,56113.0,42.6953,42.6953,42.4252,42.5602,56113.0
2022-01-18 15:20:00,50.41,50.58,50.4,50.51,70040.0,42.5433,42.6868,42.5349,42.6277,70040.0
2022-01-18 15:25:00,50.51,50.54,50.36,50.41,90892.0,42.6277,42.6531,42.5011,42.5433,90892.0
2022-01-18 15:30:00,50.42,50.42,50.18,50.19,71403.0,42.5518,42.5518,42.3492,42.3577,71403.0
2022-01-18 15:35:00,50.2,50.2,50.08,50.19,97933.0,42.3661,42.3661,42.2648,42.3577,97933.0
2022-01-18 15:40:00,50.19,50.23,50.04,50.05,92455.0,42.3577,42.3914,42.2311,42.2395,92455.0
2022-01-18 15:45:00,50.06,50.26,50.04,50.16,128200.0,42.248,42.4168,42.2311,42.3324,128200.0
2022-01-18 15:50:00,50.16,50.32,50.07,50.16,261338.0,42.3324,42.4674,42.2564,42.3324,261338.0
2022-01-18 15:55:00,50.15,50.39,50.15,50.37,517428.0,42.3239,42.5265,42.3239,42.5096,517428.0
2022-01-19 09:30:00,50.68,51.0,50.31,50.37,350922.0,42.7712,43.0413,42.459,42.5096,350922.0
2022-01-19 09:35:00,50.38,50.46,50.14,50.26,188460.0,42.518,42.5855,42.3155,42.4168,188460.0
2022-01-19 09:40:00,50.27,50.28,49.81,49.99,146089.0,42.4252,42.4336,42.037,42.1889,146089.0
2022-01-19 09:45:00,49.99,50.12,49.7,49.79,155343.0,42.1889,42.2986,41.9441,42.0201,155343.0
2022-01-19 09:50:00,49.78,50.22,49.57,50.17,185500.0,42.0117,42.383,41.8344,42.3408,185500.0
2022-01-19 09:55:00,50.19,50.27,49.94,50.16,142833.0,42.3577,42.4252,42.1467,42.3324,142833.0
2022-01-19 10:00:00,50.17,50.25,49.95,50.16,176251.0,42.3408,42.4083,42.1551,42.3324,176251.0
2022-01-19 10:05:00,50.15,50.26,49.95,50.23,299110.0,42.3239,42.4168,42.1551,42.3914,299110.0
2022-01-19 10:10:00,50.23,50.41,50.16,50.34,192198.0,42.3914,42.5433,42.3324,42.4843,192198.0
2022-01-19 10:15:00,50.36,50.4,50.13,50.22,185386.0,42.5011,42.5349,42.307,42.383,185386.0
2022-01-19 10:20:00,50.23,50.3,49.82,49.85,118834.0,42.3914,42.4505,42.0454,42.0707,118834.0
2022-01-19 10:25:00,49.86,49.87,49.66,49.71,96835.0,42.0792,42.0876,41.9104,41.9526,96835.0
2022-01-19 10:30:00,49.73,49.82,49.42,49.43,135017.0,41.9695,42.0454,41.7078,41.7163,135017.0
2022-01-19 10:35:00,49.43,49.57,49.21,49.56,193465.0,41.7163,41.8344,41.5306,41.826,193465.0
2022-01-19 10:40:00,49.56,49.74,49.41,49.71,72431.0,41.826,41.9779,41.6994,41.9526,72431.0
2022-01-19 10:45:00,49.71,49.76,49.57,49.63,57058.0,41.9526,41.9948,41.8344,41.8851,57058.0
2022-01-19 10:50:00,49.63,49.9,49.62,49.85,59169.0,41.8851,42.1129,41.8766,42.0707,59169.0
2022-01-19 10:55:00,49.82,50.01,49.79,49.91,93957.0,42.0454,42.2058,42.0201,42.1214,93957.0
2022-01-19 11:00:00,49.91,50.1,49.88,50.0,47331.0,42.1214,42.2817,42.0961,42.1973,47331.0
2022-01-19 11:05:00,49.98,49.99,49.78,49.84,50273.0,42.1804,42.1889,42.0117,42.0623,50273.0
2022-01-19 11:10:00,49.83,49.87,49.67,49.78,56455.0,42.0539,42.0876,41.9188,42.0117,56455.0
2022-01-19 11:15:00,49.8,49.89,49.56,49.59,70659.0,42.0285,42.1045,41.826,41.8513,70659.0
2022-01-19 11:20:00,49.59,49.68,49.51,49.56,52036.0,41.8513,41.9273,41.7838,41.826,52036.0
2022-01-19 11:25:00,49.59,49.85,49.54,49.71,71188.0,41.8513,42.0707,41.8091,41.9526,71188.0
2022-01-19 11:30:00,49.72,49.86,49.57,49.62,46368.0,41.961,42.0792,41.8344,41.8766,46368.0
2022-01-19 11:35:00,49.63,49.72,49.57,49.7,40713.0,41.8851,41.961,41.8344,41.9441,40713.0
2022-01-19 11:40:00,49.69,49.75,49.58,49.63,58305.0,41.9357,41.9863,41.8429,41.8851,58305.0
2022-01-19 11:45:00,49.63,49.85,49.57,49.8,270633.0,41.8851,42.0707,41.8344,42.0285,270633.0
2022-01-19 11:50:00,49.8,49.97,49.73,49.86,138059.0,42.0285,42.172,41.9695,42.0792,138059.0
2022-01-19 11:55:00,49.85,49.88,49.61,49.65,271863.0,42.0707,42.0961,41.8682,41.9019,271863.0
2022-01-19 12:00:00,49.64,49.71,49.53,49.54,67493.0,41.8935,41.9526,41.8007,41.8091,67493.0
2022-01-19 12:05:00,49.57,49.59,49.4,49.48,42965.0,41.8344,41.8513,41.691,41.7585,42965.0
2022-01-19 12:10:00,49.45,49.55,49.41,49.44,54255.0,41.7332,41.8176,41.6994,41.7247,54255.0
2022-01-19 12:15:00,49.44,49.47,49.35,49.43,47335.0,41.7247,41.75,41.6488,41.7163,47335.0
2022-01-19 12:20:00,49.43,49.46,49.32,49.42,44977.0,41.7163,41.7416,41.6234,41.7078,44977.0
2022-01-19 12:25:00,49.42,49.51,49.37,49.47,37975.0,41.7078,41.7838,41.6656,41.75,37975.0
2022-01-19 12:30:00,49.47,49.49,49.34,49.35,47292.0,41.75,41.7669,41.6403,41.6488,47292.0
2022-01-19 12:35:00,49.34,49.39,49.25,49.28,47871.0,41.6403,41.6825,41.5644,41.5897,47871.0
2022-01-19 12:40:00,49.29,49.29,49.11,49.23,89159.0,41.5981,41.5981,41.4462,41.5475,89159.0
2022-01-19 12:45:00,49.24,49.41,49.24,49.39,41715.0,41.5559,41.6994,41.5559,41.6825,41715.0
2022-01-19 12:50:00,49.4,49.5,49.34,49.35,52898.0,41.691,41.7754,41.6403,41.6488,52898.0
2022-01-19 12:55:00,49.35,49.54,49.33,49.53,46404.0,41.6488,41.8091,41.6319,41.8007,46404.0
2022-01-19 13:00:00,49.53,49.53,49.28,49.5,64174.0,41.8007,41.8007,41.5897,41.7754,64174.0
2022-01-19 13:05:00,49.5,49.5,49.38,49.43,35146.0,41.7754,41.7754,41.6741,41.7163,35146.0
2022-01-19 13:10:00,49.44,49.49,49.29,49.36,45610.0,41.7247,41.7669,41.5981,41.6572,45610.0
2022-01-19 13:15:00,49.35,49.41,49.26,49.29,44963.0,41.6488,41.6994,41.5728,41.5981,44963.0
2022-01-19 13:20:00,49.29,49.29,49.08,49.18,58086.0,41.5981,41.5981,41.4209,41.5053,58086.0
2022-01-19 13:25:00,49.17,49.28,49.16,49.2,75302.0,41.4969,41.5897,41.4884,41.5222,75302.0
2022-01-19 13:30:00,49.19,49.45,49.13,49.45,90325.0,41.5137,41.7332,41.4631,41.7332,90325.0
2022-01-19 13:35:00,49.46,49.5,49.35,49.39,42002.0,41.7416,41.7754,41.6488,41.6825,42002.0
2022-01-19 13:40:00,49.39,49.42,49.32,49.39,56794.0,41.6825,41.7078,41.6234,41.6825,56794.0
2022-01-19 13:45:00,49.39,49.49,49.39,49.45,38194.0,41.6825,41.7669,41.6825,41.7332,38194.0
2022-01-19 13:50:00,49.44,49.58,49.38,49.57,66900.0,41.7247,41.8429,41.6741,41.8344,66900.0
2022-01-19 13:55:00,49.56,49.65,49.55,49.6,117325.0,41.826,41.9019,41.8176,41.8597,117325.0
2022-01-19 14:00:00,49.57,49.64,49.46,49.49,62568.0,41.8344,41.8935,41.7416,41.7669,62568.0
2022-01-19 14:05:00,49.49,49.5,49.36,49.46,74764.0,41.7669,41.7754,41.6572,41.7416,74764.0
2022-01-19 14:10:00,49.46,49.5,49.4,49.45,25200.0,41.7416,41.7754,41.691,41.7332,25200.0
2022-01-19 14:15:00,49.46,49.5,49.42,49.47,28507.0,41.7416,41.7754,41.7078,41.75,28507.0
2022-01-19 14:20:00,49.48,49.48,49.33,49.33,47636.0,41.7585,41.7585,41.6319,41.6319,47636.0
2022-01-19 14:25:00,49.33,49.42,49.23,49.23,45251.0,41.6319,41.7078,41.5475,41.5475,45251.0
2022-01-19 14:30:00,49.24,49.31,49.17,49.19,46408.0,41.5559,41.615,41.4969,41.5137,46408.0
2022-01-19 14:35:00,49.19,49.31,49.18,49.18,62074.0,41.5137,41.615,41.5053,41.5053,62074.0
2022-01-19 14:40:00,49.18,49.33,49.16,49.3,37426.0,41.5053,41.6319,41.4884,41.6066,37426.0
2022-01-19 14:45:00,49.3,49.31,49.18,49.22,77436.0,41.6066,41.615,41.5053,41.539,77436.0
2022-01-19 14:50:00,49.21,49.37,49.21,49.37,44834.0,41.5306,41.6656,41.5306,41.6656,44834.0
2022-01-19 14:55:00,49.38,49.51,49.34,49.47,46358.0,41.6741,41.7838,41.6403,41.75,46358.0
2022-01-19 15:00:00,49.47,49.53,49.38,49.52,105018.0,41.75,41.8007,41.6741,41.7922,105018.0
2022-01-19 15:05:00,49.53,49.68,49.52,49.63,113104.0,41.8007,41.9273,41.7922,41.8851,113104.0
2022-01-19 15:10:00,49.63,49.75,49.57,49.72,64464.0,41.8851,41.9863,41.8344,41.961,64464.0
2022-01-19 15:15:00,49.72,49.75,49.6,49.65,44728.0,41.961,41.9863,41.8597,41.9019,44728.0
2022-01-19 15:20:00,49.64,49.75,49.58,49.7,46417.0,41.8935,41.9863,41.8429,41.9441,46417.0
2022-01-19 15:25:00,49.7,49.76,49.58,49.63,101081.0,41.9441,41.9948,41.8429,41.8851,101081.0
2022-01-19 15:30:00,49.63,49.64,49.45,49.53,57833.0,41.8851,41.8935,41.7332,41.8007,57833.0
2022-01-19 15:35:00,49.55,49.59,49.39,49.4,58604.0,41.8176,41.8513,41.6825,41.691,58604.0
2022-01-19 15:40:00,49.39,49.46,49.34,49.4,106286.0,41.6825,41.7416,41.6403,41.691,106286.0
2022-01-19 15:45:00,49.4,49.44,49.31,49.34,121027.0,41.691,41.7247,41.615,41.6403,121027.0
2022-01-19 15:50:00,49.33,49.33,49.15,49.2,235448.0,41.6319,41.6319,41.48,41.5222,235448.0
2022-01-19 15:55:00,49.2,49.2,48.92,48.93,462779.0,41.5222,41.5222,41.2859,41.2943,462779.0
2022-01-20 09:30:00,48.21,48.56,47.68,48.37,486232.0,40.6867,40.982,40.2394,40.8217,486232.0
2022-01-20 09:35:00,48.37,48.71,48.19,48.68,291855.0,40.8217,41.1086,40.6698,41.0833,291855.0
2022-01-20 09:40:00,48.69,49.13,48.58,49.09,211441.0,41.0918,41.4631,40.9989,41.4293,211441.0
2022-01-20 09:45:00,49.11,49.27,48.91,49.12,177406.0,41.4462,41.5812,41.2774,41.4547,177406.0
2022-01-20 09:50:00,49.1,49.52,49.08,49.44,175083.0,41.4378,41.7922,41.4209,41.7247,175083.0
2022-01-20 09:55:00,49.43,49.7,49.32,49.57,154600.0,41.7163,41.9441,41.6234,41.8344,154600.0
2022-01-20 10:00:00,49.56,49.58,49.24,49.33,186730.0,41.826,41.8429,41.5559,41.6319,186730.0
2022-01-20 10:05:00,49.33,49.51,49.2,49.24,96546.0,41.6319,41.7838,41.5222,41.5559,96546.0
2022-01-20 10:10:00,49.24,49.29,48.91,49.14,159082.0,41.5559,41.5981,41.2774,41.4715,159082.0
2022-01-20 10:15:00,49.16,49.27,49.08,49.21,168712.0,41.4884,41.5812,41.4209,41.5306,168712.0
2022-01-20 10:20:00,49.22,49.55,49.21,49.33,189648.0,41.539,41.8176,41.5306,41.6319,189648.0
2022-01-20 10:25:00,49.33,49.4,49.19,49.37,84543.0,41.6319,41.691,41.5137,41.6656,84543.0
2022-01-20 10:30:00,49.38,49.58,49.37,49.51,92813.0,41.6741,41.8429,41.6656,41.7838,92813.0
2022-01-20 10:35:00,49.52,49.74,49.51,49.67,110458.0,41.7922,41.9779,41.7838,41.9188,110458.0
2022-01-20 10:40:00,49.67,49.94,49.67,49.91,129613.0,41.9188,42.1467,41.9188,42.1214,129613.0
2022-01-20 10:45:00,49.91,50.08,49.86,50.05,81162.0,42.1214,42.2648,42.0792,42.2395,81162.0
2022-01-20 10:50:00,50.04,50.19,49.98,50.02,114504.0,42.2311,42.3577,42.1804,42.2142,114504.0
2022-01-20 10:55:00,50.01,50.06,49.98,50.02,54106.0,42.2058,42.248,42.1804,42.2142,54106.0
2022-01-20 11:00:00,50.0,50.15,49.9,49.98,129992.0,42.1973,42.3239,42.1129,42.1804,129992.0
2022-01-20 11:05:00,49.99,50.13,49.96,50.07,66967.0,42.1889,42.307,42.1636,42.2564,66967.0
2022-01-20 11:10:00,50.07,50.07,49.95,49.99,50458.0,42.2564,42.2564,42.1551,42.1889,50458.0
2022-01-20 11:15:00,49.99,50.08,49.89,50.08,86688.0,42.1889,42.2648,42.1045,42.2648,86688.0
2022-01-20 11:20:00,50.07,50.11,49.92,49.96,98123.0,42.2564,42.2902,42.1298,42.1636,98123.0
2022-01-20 11:25:00,49.96,50.27,49.94,50.25,83146.0,42.1636,42.4252,42.1467,42.4083,83146.0
2022-01-20 11:30:00,50.24,50.43,50.24,50.42,81783.0,42.3999,42.5602,42.3999,42.5518,81783.0
2022-01-20 11:35:00,50.42,50.63,50.38,50.62,100533.0,42.5518,42.729,42.518,42.7206,100533.0
2022-01-20 11:40:00,50.62,50.65,50.34,50.35,71784.0,42.7206,42.7459,42.4843,42.4927,71784.0
2022-01-20 11:45:00,50.33,50.65,50.32,50.51,58850.0,42.4758,42.7459,42.4674,42.6277,58850.0
2022-01-20 11:50:00,50.52,50.67,50.49,50.54,73019.0,42.6362,42.7628,42.6109,42.6531,73019.0
2022-01-20 11:55:00,50.53,50.74,50.52,50.65,91863.0,42.6446,42.8218,42.6362,42.7459,91863.0
2022-01-20 12:00:00,50.65,50.71,50.57,50.64,62711.0,42.7459,42.7965,42.6784,42.7375,62711.0
2022-01-20 12:05:00,50.64,50.76,50.59,50.65,112619.0,42.7375,42.8387,42.6953,42.7459,112619.0
2022-01-20 12:10:00,50.65,50.65,50.54,50.64,68094.0,42.7459,42.7459,42.6531,42.7375,68094.0
2022-01-20 12:15:00,50.64,50.7,50.54,50.55,84648.0,42.7375,42.7881,42.6531,42.6615,84648.0
2022-01-20 12:20:00,50.54,50.73,50.52,50.73,107298.0,42.6531,42.8134,42.6362,42.8134,107298.0
2022-01-20 12:25:00,50.72,50.77,50.56,50.69,125797.0,42.805,42.8472,42.6699,42.7796,125797.0
2022-01-20 12:30:00,50.69,50.84,50.65,50.83,97022.0,42.7796,42.9062,42.7459,42.8978,97022.0
2022-01-20 12:35:00,50.84,50.95,50.65,50.76,378592.0,42.9062,42.9991,42.7459,42.8387,378592.0
2022-01-20 12:40:00,50.76,50.84,50.7,50.77,57068.0,42.8387,42.9062,42.7881,42.8472,57068.0
2022-01-20 12:45:00,50.77,50.89,50.74,50.78,68160.0,42.8472,42.9484,42.8218,42.8556,68160.0
2022-01-20 12:50:00,50.79,50.93,50.73,50.85,76405.0,42.864,42.9822,42.8134,42.9147,76405.0
2022-01-20 12:55:00,50.84,50.95,50.78,50.91,88080.0,42.9062,42.9991,42.8556,42.9653,88080.0
2022-01-20 13:00:00,50.89,50.93,50.71,50.77,134389.0,42.9484,42.9822,42.7965,42.8472,134389.0
2022-01-20 13:05:00,50.76,50.79,50.66,50.69,135394.0,42.8387,42.864,42.7543,42.7796,135394.0
2022-01-20 13:10:00,50.7,50.7,50.58,50.63,114837.0,42.7881,42.7881,42.6868,42.729,114837.0
2022-01-20 13:15:00,50.62,50.63,50.38,50.48,91291.0,42.7206,42.729,42.518,42.6024,91291.0
2022-01-20 13:20:00,50.48,50.55,50.45,50.46,67497.0,42.6024,42.6615,42.5771,42.5855,67497.0
2022-01-20 13:25:00,50.46,50.5,50.4,50.41,82935.0,42.5855,42.6193,42.5349,42.5433,82935.0
2022-01-20 13:30:00,50.41,50.47,50.36,50.44,65510.0,42.5433,42.594,42.5011,42.5687,65510.0
2022-01-20 13:35:00,50.44,50.53,50.39,50.52,76494.0,42.5687,42.6446,42.5265,42.6362,76494.0
2022-01-20 13:40:00,50.52,50.73,50.51,50.68,52890.0,42.6362,42.8134,42.6277,42.7712,52890.0
2022-01-20 13:45:00,50.68,50.68,50.56,50.65,56408.0,42.7712,42.7712,42.6699,42.7459,56408.0
2022-01-20 13:50:00,50.66,50.74,50.63,50.64,46120.0,42.7543,42.8218,42.729,42.7375,46120.0
2022-01-20 13:55:00,50.63,50.63,50.45,50.48,88828.0,42.729,42.729,42.5771,42.6024,88828.0
2022-01-20 14:00:00,50.48,50.67,50.47,50.64,75041.0,42.6024,42.7628,42.594,42.7375,75041.0
2022-01-20 14:05:00,50.64,50.65,50.52,50.54,49878.0,42.7375,42.7459,42.6362,42.6531,49878.0
2022-01-20 14:10:00,50.54,50.59,50.28,50.34,68329.0,42.6531,42.6953,42.4336,42.4843,68329.0
2022-01-20 14:15:00,50.35,50.36,50.2,50.21,127891.0,42.4927,42.5011,42.3661,42.3746,127891.0
2022-01-20 14:20:00,50.22,50.29,50.13,50.25,93689.0,42.383,42.4421,42.307,42.4083,93689.0
2022-01-20 14:25:00,50.25,50.26,50.03,50.04,85851.0,42.4083,42.4168,42.2226,42.2311,85851.0
2022-01-20 14:30:00,50.05,50.05,49.86,49.87,97345.0,42.2395,42.2395,42.0792,42.0876,97345.0
2022-01-20 14:35:00,49.88,49.97,49.8,49.87,82026.0,42.0961,42.172,42.0285,42.0876,82026.0
2022-01-20 14:40:00,49.86,49.88,49.76,49.83,54203.0,42.0792,42.0961,41.9948,42.0539,54203.0
2022-01-20 14:45:00,49.83,49.89,49.76,49.85,104934.0,42.0539,42.1045,41.9948,42.0707,104934.0
2022-01-20 14:50:00,49.85,49.92,49.71,49.78,68450.0,42.0707,42.1298,41.9526,42.0117,68450.0
2022-01-20 14:55:00,49.78,49.91,49.76,49.85,61326.0,42.0117,42.1214,41.9948,42.0707,61326.0
2022-01-20 15:00:00,49.85,49.93,49.71,49.74,97042.0,42.0707,42.1383,41.9526,41.9779,97042.0
2022-01-20 15:05:00,49.74,49.78,49.6,49.76,140730.0,41.9779,42.0117,41.8597,41.9948,140730.0
2022-01-20 15:10:00,49.75,49.83,49.61,49.61,101310.0,41.9863,42.0539,41.8682,41.8682,101310.0
2022-01-20 15:15:00,49.61,49.74,49.59,49.73,90792.0,41.8682,41.9779,41.8513,41.9695,90792.0
2022-01-20 15:20:00,49.73,49.75,49.48,49.51,121320.0,41.9695,41.9863,41.7585,41.7838,121320.0
2022-01-20 15:25:00,49.52,49.52,49.31,49.39,134654.0,41.7922,41.7922,41.615,41.6825,134654.0
2022-01-20 15:30:00,49.38,49.38,49.26,49.31,153121.0,41.6741,41.6741,41.5728,41.615,153121.0
2022-01-20 15:35:00,49.3,49.31,49.02,49.2,200901.0,41.6066,41.615,41.3703,41.5222,200901.0
2022-01-20 15:40:00,49.21,49.25,48.87,48.91,288074.0,41.5306,41.5644,41.2437,41.2774,288074.0
2022-01-20 15:45:00,48.91,48.93,48.77,48.77,282695.0,41.2774,41.2943,41.1593,41.1593,282695.0
2022-01-20 15:50:00,48.77,48.83,48.5,48.51,430131.0,41.1593,41.2099,40.9314,40.9398,430131.0
2022-01-20 15:55:00,48.5,48.67,48.39,48.62,487667.0,40.9314,41.0749,40.8386,41.0327,487667.0
2022-01-21 09:30:00,47.18,47.31,46.64,46.86,826736.0,39.8174,39.9271,39.3617,39.5473,826736.0
2022-01-21 09:35:00,46.85,46.96,46.13,46.85,761775.0,39.5389,39.6317,38.9313,39.5389,761775.0
2022-01-21 09:40:00,46.87,46.95,46.45,46.46,329627.0,39.5558,39.6233,39.2013,39.2098,329627.0
2022-01-21 09:45:00,46.46,46.62,46.11,46.5,392667.0,39.2098,39.3448,38.9144,39.2435,392667.0
2022-01-21 09:50:00,46.49,46.51,45.9,46.06,372037.0,39.2351,39.252,38.7371,38.8722,372037.0
2022-01-21 09:55:00,46.04,46.16,45.84,46.02,279624.0,38.8553,38.9566,38.6865,38.8384,279624.0
2022-01-21 10:00:00,46.0,46.16,45.5,45.72,442660.0,38.8215,38.9566,38.3996,38.5852,442660.0
2022-01-21 10:05:00,45.72,45.93,45.45,45.62,268379.0,38.5852,38.7625,38.3574,38.5008,268379.0
2022-01-21 10:10:00,45.61,45.79,45.47,45.5,206219.0,38.4924,38.6443,38.3742,38.3996,206219.0
2022-01-21 10:15:00,45.51,45.71,45.41,45.59,221155.0,38.408,38.5768,38.3236,38.4755,221155.0
2022-01-21 10:20:00,45.58,45.58,45.04,45.21,445742.0,38.4671,38.4671,38.0114,38.1548,445742.0
2022-01-21 10:25:00,45.2,45.76,45.2,45.47,284007.0,38.1464,38.619,38.1464,38.3742,284007.0
2022-01-21 10:30:00,45.48,45.99,45.3,45.92,387796.0,38.3827,38.8131,38.2308,38.754,387796.0
2022-01-21 10:35:00,45.91,46.08,45.89,45.91,280306.0,38.7456,38.8891,38.7287,38.7456,280306.0
2022-01-21 10:40:00,45.91,46.34,45.84,46.33,315982.0,38.7456,39.1085,38.6865,39.1,315982.0
2022-01-21 10:45:00,46.33,46.43,46.03,46.4,181897.0,39.1,39.1844,38.8469,39.1591,181897.0
2022-01-21 10:50:00,46.41,46.63,46.33,46.38,181616.0,39.1676,39.3532,39.1,39.1422,181616.0
2022-01-21 10:55:00,46.38,46.49,46.21,46.39,112535.0,39.1422,39.2351,38.9988,39.1507,112535.0
2022-01-21 11:00:00,46.39,46.52,46.28,46.46,112442.0,39.1507,39.2604,39.0578,39.2098,112442.0
2022-01-21 11:05:00,46.46,46.74,46.4,46.68,117822.0,39.2098,39.4461,39.1591,39.3954,117822.0
2022-01-21 11:10:00,46.69,46.69,46.39,46.56,157863.0,39.4039,39.4039,39.1507,39.2942,157863.0
2022-01-21 11:15:00,46.56,46.87,46.55,46.81,157138.0,39.2942,39.5558,39.2857,39.5051,157138.0
2022-01-21 11:20:00,46.83,47.24,46.8,47.12,138201.0,39.522,39.868,39.4967,39.7668,138201.0
2022-01-21 11:25:00,47.09,47.14,46.98,47.12,104497.0,39.7414,39.7836,39.6486,39.7668,104497.0
2022-01-21 11:30:00,47.09,47.11,46.87,46.97,89581.0,39.7414,39.7583,39.5558,39.6402,89581.0
2022-01-21 11:35:00,46.97,47.01,46.63,46.7,103937.0,39.6402,39.6739,39.3532,39.4123,103937.0
2022-01-21 11:40:00,46.7,46.83,46.61,46.72,76186.0,39.4123,39.522,39.3363,39.4292,76186.0
2022-01-21 11:45:00,46.74,46.78,46.56,46.76,101714.0,39.4461,39.4798,39.2942,39.4629,101714.0
2022-01-21 11:50:00,46.77,46.8,46.48,46.51,67215.0,39.4714,39.4967,39.2266,39.252,67215.0
2022-01-21 11:55:00,46.51,46.74,46.51,46.67,69281.0,39.252,39.4461,39.252,39.387,69281.0
2022-01-21 12:00:00,46.6,46.65,46.36,46.55,67426.0,39.3279,39.3701,39.1254,39.2857,67426.0
2022-01-21 12:05:00,46.53,46.69,46.31,46.33,84167.0,39.2688,39.4039,39.0832,39.1,84167.0
2022-01-21 12:10:00,46.31,46.34,46.1,46.3,88857.0,39.0832,39.1085,38.9059,39.0747,88857.0
2022-01-21 12:15:00,46.29,46.46,46.28,46.39,63842.0,39.0663,39.2098,39.0578,39.1507,63842.0
2022-01-21 12:20:00,46.38,46.48,46.25,46.47,50140.0,39.1422,39.2266,39.0325,39.2182,50140.0
2022-01-21 12:25:00,46.46,46.67,46.46,46.61,66058.0,39.2098,39.387,39.2098,39.3363,66058.0
2022-01-21 12:30:00,46.61,46.68,46.5,46.68,94133.0,39.3363,39.3954,39.2435,39.3954,94133.0
2022-01-21 12:35:00,46.69,46.78,46.49,46.64,85440.0,39.4039,39.4798,39.2351,39.3617,85440.0
2022-01-21 12:40:00,46.64,46.84,46.64,46.77,128277.0,39.3617,39.5305,39.3617,39.4714,128277.0
2022-01-21 12:45:00,46.77,46.83,46.51,46.51,62377.0,39.4714,39.522,39.252,39.252,62377.0
2022-01-21 12:50:00,46.51,46.59,46.48,46.57,46404.0,39.252,39.3195,39.2266,39.3026,46404.0
2022-01-21 12:55:00,46.58,46.74,46.54,46.65,75897.0,39.311,39.4461,39.2773,39.3701,75897.0
2022-01-21 13:00:00,46.63,46.78,46.56,46.59,45454.0,39.3532,39.4798,39.2942,39.3195,45454.0
2022-01-21 13:05:00,46.6,46.73,46.6,46.64,48228.0,39.3279,39.4376,39.3279,39.3617,48228.0
2022-01-21 13:10:00,46.66,46.87,46.65,46.85,87075.0,39.3785,39.5558,39.3701,39.5389,87075.0
2022-01-21 13:15:00,46.84,46.85,46.56,46.59,59272.0,39.5305,39.5389,39.2942,39.3195,59272.0
2022-01-21 13:20:00,46.58,46.58,46.31,46.34,92919.0,39.311,39.311,39.0832,39.1085,92919.0
2022-01-21 13:25:00,46.33,46.53,46.27,46.48,65152.0,39.1,39.2688,39.0494,39.2266,65152.0
2022-01-21 13:30:00,46.47,46.73,46.46,46.67,81591.0,39.2182,39.4376,39.2098,39.387,81591.0
2022-01-21 13:35:00,46.67,46.93,46.61,46.85,50126.0,39.387,39.6064,39.3363,39.5389,50126.0
2022-01-21 13:40:00,46.85,46.93,46.8,46.87,47716.0,39.5389,39.6064,39.4967,39.5558,47716.0
2022-01-21 13:45:00,46.86,46.9,46.7,46.83,62812.0,39.5473,39.5811,39.4123,39.522,62812.0
2022-01-21 13:50:00,46.82,46.94,46.74,46.88,53338.0,39.5136,39.6149,39.4461,39.5642,53338.0
2022-01-21 13:55:00,46.88,46.93,46.67,46.78,50236.0,39.5642,39.6064,39.387,39.4798,50236.0
2022-01-21 14:00:00,46.8,46.9,46.72,46.86,73502.0,39.4967,39.5811,39.4292,39.5473,73502.0
2022-01-21 14:05:00,46.86,47.01,46.78,46.8,76965.0,39.5473,39.6739,39.4798,39.4967,76965.0
2022-01-21 14:10:00,46.82,46.93,46.79,46.87,47281.0,39.5136,39.6064,39.4883,39.5558,47281.0
2022-01-21 14:15:00,46.86,46.95,46.83,46.87,48425.0,39.5473,39.6233,39.522,39.5558,48425.0
2022-01-21 14:20:00,46.86,46.92,46.78,46.91,72588.0,39.5473,39.598,39.4798,39.5895,72588.0
2022-01-21 14:25:00,46.91,46.92,46.62,46.65,51972.0,39.5895,39.598,39.3448,39.3701,51972.0
2022-01-21 14:30:00,46.65,46.75,46.6,46.66,65692.0,39.3701,39.4545,39.3279,39.3785,65692.0
2022-01-21 14:35:00,46.65,46.74,46.52,46.68,84953.0,39.3701,39.4461,39.2604,39.3954,84953.0
2022-01-21 14:40:00,46.67,46.75,46.5,46.54,176999.0,39.387,39.4545,39.2435,39.2773,176999.0
2022-01-21 14:45:00,46.55,46.56,46.35,46.41,93207.0,39.2857,39.2942,39.1169,39.1676,93207.0
2022-01-21 14:50:00,46.41,46.42,46.28,46.3,73040.0,39.1676,39.176,39.0578,39.0747,73040.0
2022-01-21 14:55:00,46.3,46.31,46.09,46.11,145788.0,39.0747,39.0832,38.8975,38.9144,145788.0
2022-01-21 15:00:00,46.1,46.24,46.07,46.09,107608.0,38.9059,39.0241,38.8806,38.8975,107608.0
2022-01-21 15:05:00,46.09,46.11,45.9,46.02,181551.0,38.8975,38.9144,38.7371,38.8384,181551.0
2022-01-21 15:10:00,46.01,46.05,45.75,45.8,259282.0,38.83,38.8637,38.6106,38.6528,259282.0
2022-01-21 15:15:00,45.8,46.03,45.76,45.95,159575.0,38.6528,38.8469,38.619,38.7793,159575.0
2022-01-21 15:20:00,45.95,46.09,45.86,46.02,192513.0,38.7793,38.8975,38.7034,38.8384,192513.0
2022-01-21 15:25:00,46.02,46.02,45.77,45.78,177095.0,38.8384,38.8384,38.6274,38.6359,177095.0
2022-01-21 15:30:00,45.77,45.92,45.71,45.73,266200.0,38.6274,38.754,38.5768,38.5937,266200.0
2022-01-21 15:35:00,45.73,46.13,45.71,46.12,265499.0,38.5937,38.9313,38.5768,38.9228,265499.0
2022-01-21 15:40:00,46.11,46.46,46.09,46.26,305498.0,38.9144,39.2098,38.8975,39.041,305498.0
2022-01-21 15:45:00,46.25,46.31,46.13,46.28,364608.0,39.0325,39.0832,38.9313,39.0578,364608.0
2022-01-21 15:50:00,46.28,46.29,46.04,46.17,388304.0,39.0578,39.0663,38.8553,38.965,388304.0
2022-01-21 15:55:00,46.17,46.32,46.09,46.1,569692.0,38.965,39.0916,38.8975,38.9059,569692.0
2022-01-24 09:30:00,44.45,44.81,43.68,44.56,967081.0,37.5134,37.8172,36.8636,37.6063,967081.0
2022-01-24 09:35:00,44.56,44.98,44.32,44.97,315389.0,37.6063,37.9607,37.4037,37.9523,315389.0
2022-01-24 09:40:00,44.98,45.33,44.48,44.53,320945.0,37.9607,38.2561,37.5387,37.5809,320945.0
2022-01-24 09:45:00,44.57,44.57,44.15,44.17,249465.0,37.6147,37.6147,37.2602,37.2771,249465.0
2022-01-24 09:50:00,44.12,44.22,43.7,43.72,336126.0,37.2349,37.3193,36.8805,36.8973,336126.0
2022-01-24 09:55:00,43.71,44.24,43.71,43.76,345128.0,36.8889,37.3362,36.8889,36.9311,345128.0
2022-01-24 10:00:00,43.75,43.93,43.43,43.43,240048.0,36.9227,37.0746,36.6526,36.6526,240048.0
2022-01-24 10:05:00,43.43,43.59,43.08,43.16,257392.0,36.6526,36.7876,36.3572,36.4247,257392.0
2022-01-24 10:10:00,43.15,43.34,42.87,43.31,480292.0,36.4163,36.5766,36.18,36.5513,480292.0
2022-01-24 10:15:00,43.32,43.4,42.91,42.93,230765.0,36.5598,36.6273,36.2137,36.2306,230765.0
2022-01-24 10:20:00,42.95,44.06,42.93,44.05,520324.0,36.2475,37.1843,36.2306,37.1758,520324.0
2022-01-24 10:25:00,44.05,44.18,43.85,43.91,414226.0,37.1758,37.2856,37.0071,37.0577,414226.0
2022-01-24 10:30:00,43.89,44.53,43.88,44.41,341713.0,37.0408,37.5809,37.0324,37.4797,341713.0
2022-01-24 10:35:00,44.42,44.77,44.3,44.66,357644.0,37.4881,37.7835,37.3868,37.6907,357644.0
2022-01-24 10:40:00,44.67,45.04,44.58,45.04,236496.0,37.6991,38.0114,37.6231,38.0114,236496.0
2022-01-24 10:45:00,45.03,45.04,44.52,44.66,246449.0,38.0029,38.0114,37.5725,37.6907,246449.0
2022-01-24 10:50:00,44.65,44.97,44.58,44.97,139511.0,37.6822,37.9523,37.6231,37.9523,139511.0
2022-01-24 10:55:00,44.96,44.96,44.54,44.6,179680.0,37.9438,37.9438,37.5894,37.64,179680.0
2022-01-24 11:00:00,44.59,44.86,44.55,44.75,125130.0,37.6316,37.8594,37.5978,37.7666,125130.0
2022-01-24 11:05:00,44.74,44.76,44.52,44.62,118818.0,37.7582,37.775,37.5725,37.6569,118818.0
2022-01-24 11:10:00,44.6,44.66,44.37,44.42,155474.0,37.64,37.6907,37.4459,37.4881,155474.0
2022-01-24 11:15:00,44.41,44.64,44.37,44.6,108528.0,37.4797,37.6738,37.4459,37.64,108528.0
2022-01-24 11:20:00,44.59,44.77,44.49,44.51,120704.0,37.6316,37.7835,37.5472,37.5641,120704.0
2022-01-24 11:25:00,44.49,44.84,44.36,44.8,103058.0,37.5472,37.8426,37.4375,37.8088,103058.0
2022-01-24 11:30:00,44.8,44.91,44.68,44.85,226727.0,37.8088,37.9016,37.7075,37.851,226727.0
2022-01-24 11:35:00,44.88,44.97,44.47,44.47,104066.0,37.8763,37.9523,37.5303,37.5303,104066.0
2022-01-24 11:40:00,44.5,44.58,44.24,44.37,150062.0,37.5556,37.6231,37.3362,37.4459,150062.0
2022-01-24 11:45:00,44.36,44.45,44.02,44.04,180087.0,37.4375,37.5134,37.1505,37.1674,180087.0
2022-01-24 11:50:00,44.04,44.53,44.03,44.51,162011.0,37.1674,37.5809,37.159,37.5641,162011.0
2022-01-24 11:55:00,44.52,44.79,44.51,44.77,120432.0,37.5725,37.8004,37.5641,37.7835,120432.0
2022-01-24 12:00:00,44.78,44.83,44.47,44.52,124225.0,37.7919,37.8341,37.5303,37.5725,124225.0
2022-01-24 12:05:00,44.56,44.77,44.5,44.63,67870.0,37.6063,37.7835,37.5556,37.6653,67870.0
2022-01-24 12:10:00,44.65,44.76,44.4,44.46,137241.0,37.6822,37.775,37.4712,37.5219,137241.0
2022-01-24 12:15:00,44.44,44.46,44.2,44.42,138314.0,37.505,37.5219,37.3024,37.4881,138314.0
2022-01-24 12:20:00,44.42,44.65,44.33,44.37,125488.0,37.4881,37.6822,37.4121,37.4459,125488.0
2022-01-24 12:25:00,44.38,44.69,44.26,44.53,125755.0,37.4543,37.716,37.3531,37.5809,125755.0
2022-01-24 12:30:00,44.51,44.55,44.24,44.43,115337.0,37.5641,37.5978,37.3362,37.4965,115337.0
2022-01-24 12:35:00,44.44,44.44,44.12,44.27,108299.0,37.505,37.505,37.2349,37.3615,108299.0
2022-01-24 12:40:00,44.25,44.63,44.12,44.55,345198.0,37.3446,37.6653,37.2349,37.5978,345198.0
2022-01-24 12:45:00,44.55,44.78,44.48,44.75,299022.0,37.5978,37.7919,37.5387,37.7666,299022.0
2022-01-24 12:50:00,44.74,45.0,44.61,44.98,282810.0,37.7582,37.9776,37.6485,37.9607,282810.0
2022-01-24 12:55:00,44.98,45.25,44.93,45.2,373927.0,37.9607,38.1886,37.9185,38.1464,373927.0
2022-01-24 13:00:00,45.19,45.35,45.09,45.34,299265.0,38.1379,38.273,38.0535,38.2645,299265.0
2022-01-24 13:05:00,45.33,45.72,45.22,45.47,236665.0,38.2561,38.5852,38.1633,38.3742,236665.0
2022-01-24 13:10:00,45.47,45.68,45.39,45.66,182818.0,38.3742,38.5515,38.3067,38.5346,182818.0
2022-01-24 13:15:00,45.66,45.96,45.55,45.95,176133.0,38.5346,38.7878,38.4418,38.7793,176133.0
2022-01-24 13:20:00,45.93,45.98,45.47,45.48,209369.0,38.7625,38.8047,38.3742,38.3827,209369.0
2022-01-24 13:25:00,45.5,45.74,45.39,45.4,187981.0,38.3996,38.6021,38.3067,38.3152,187981.0
2022-01-24 13:30:00,45.39,45.99,45.36,45.98,131293.0,38.3067,38.8131,38.2814,38.8047,131293.0
2022-01-24 13:35:00,45.99,46.01,45.61,45.98,147624.0,38.8131,38.83,38.4924,38.8047,147624.0
2022-01-24 13:40:00,45.97,46.02,45.67,45.76,102471.0,38.7962,38.8384,38.543,38.619,102471.0
2022-01-24 13:45:00,45.76,46.04,45.76,46.02,112252.0,38.619,38.8553,38.619,38.8384,112252.0
2022-01-24 13:50:00,46.04,46.22,45.95,46.22,129072.0,38.8553,39.0072,38.7793,39.0072,129072.0
2022-01-24 13:55:00,46.22,46.45,46.17,46.45,217249.0,39.0072,39.2013,38.965,39.2013,217249.0
2022-01-24 14:00:00,46.46,46.67,46.39,46.48,346748.0,39.2098,39.387,39.1507,39.2266,346748.0
2022-01-24 14:05:00,46.48,46.8,46.48,46.66,202646.0,39.2266,39.4967,39.2266,39.3785,202646.0
2022-01-24 14:10:00,46.65,46.8,46.23,46.28,192661.0,39.3701,39.4967,39.0156,39.0578,192661.0
2022-01-24 14:15:00,46.3,46.41,46.13,46.3,162839.0,39.0747,39.1676,38.9313,39.0747,162839.0
2022-01-24 14:20:00,46.3,46.53,46.18,46.2,140626.0,39.0747,39.2688,38.9735,38.9903,140626.0
2022-01-24 14:25:00,46.23,46.47,46.19,46.4,111244.0,39.0156,39.2182,38.9819,39.1591,111244.0
2022-01-24 14:30:00,46.38,46.69,46.36,46.39,142273.0,39.1422,39.4039,39.1254,39.1507,142273.0
2022-01-24 14:35:00,46.4,46.51,46.21,46.34,182802.0,39.1591,39.252,38.9988,39.1085,182802.0
2022-01-24 14:40:00,46.35,46.55,46.27,46.45,149275.0,39.1169,39.2857,39.0494,39.2013,149275.0
2022-01-24 14:45:00,46.45,46.57,46.17,46.5,145619.0,39.2013,39.3026,38.965,39.2435,145619.0
2022-01-24 14:50:00,46.52,46.72,46.51,46.7,134868.0,39.2604,39.4292,39.252,39.4123,134868.0
2022-01-24 14:55:00,46.69,47.01,46.63,46.98,199913.0,39.4039,39.6739,39.3532,39.6486,199913.0
2022-01-24 15:00:00,46.98,47.16,46.92,46.94,220751.0,39.6486,39.8005,39.598,39.6149,220751.0
2022-01-24 15:05:00,46.93,47.04,46.78,46.99,107461.0,39.6064,39.6992,39.4798,39.657,107461.0
2022-01-24 15:10:00,46.98,47.4,46.98,47.39,197393.0,39.6486,40.0031,39.6486,39.9946,197393.0
2022-01-24 15:15:00,47.4,47.61,47.25,47.33,275366.0,40.0031,40.1803,39.8765,39.944,275366.0
2022-01-24 15:20:00,47.34,47.74,47.33,47.66,255659.0,39.9524,40.29,39.944,40.2225,255659.0
2022-01-24 15:25:00,47.67,47.76,47.46,47.64,316413.0,40.2309,40.3069,40.0537,40.2056,316413.0
2022-01-24 15:30:00,47.66,48.11,47.52,48.05,304137.0,40.2225,40.6023,40.1043,40.5516,304137.0
2022-01-24 15:35:00,48.06,48.21,47.89,48.2,287770.0,40.5601,40.6867,40.4166,40.6782,287770.0
2022-01-24 15:40:00,48.2,48.23,47.82,47.96,348400.0,40.6782,40.7035,40.3575,40.4757,348400.0
2022-01-24 15:45:00,47.96,48.18,47.94,48.11,410947.0,40.4757,40.6613,40.4588,40.6023,410947.0
2022-01-24 15:50:00,48.11,48.55,48.09,48.31,623807.0,40.6023,40.9736,40.5854,40.7711,623807.0
2022-01-24 15:55:00,48.33,48.43,48.06,48.33,891080.0,40.7879,40.8723,40.5601,40.7879,891080.0
2022-01-25 09:30:00,48.02,48.09,47.11,47.25,448348.0,40.5263,40.5854,39.7583,39.8765,448348.0
2022-01-25 09:35:00,47.21,47.83,47.11,47.53,208028.0,39.8427,40.366,39.7583,40.1128,208028.0
2022-01-25 09:40:00,47.52,47.73,47.13,47.28,189735.0,40.1043,40.2816,39.7752,39.9018,189735.0
2022-01-25 09:45:00,47.28,47.28,46.92,47.09,178458.0,39.9018,39.9018,39.598,39.7414,178458.0
2022-01-25 09:50:00,47.08,47.42,46.99,47.07,144783.0,39.733,40.0199,39.657,39.7246,144783.0
2022-01-25 09:55:00,47.09,47.46,47.09,47.33,164144.0,39.7414,40.0537,39.7414,39.944,164144.0
2022-01-25 10:00:00,47.34,47.4,46.99,47.08,147948.0,39.9524,40.0031,39.657,39.733,147948.0
2022-01-25 10:05:00,47.07,47.33,47.05,47.3,130360.0,39.7246,39.944,39.7077,39.9187,130360.0
2022-01-25 10:10:00,47.25,47.79,47.05,47.72,181556.0,39.8765,40.3322,39.7077,40.2731,181556.0
2022-01-25 10:15:00,47.72,48.04,47.63,47.89,235583.0,40.2731,40.5432,40.1972,40.4166,235583.0
2022-01-25 10:20:00,47.88,47.99,47.72,47.8,151873.0,40.4082,40.501,40.2731,40.3406,151873.0
2022-01-25 10:25:00,47.82,48.34,47.81,48.34,217878.0,40.3575,40.7964,40.3491,40.7964,217878.0
2022-01-25 10:30:00,48.34,48.34,48.06,48.12,213174.0,40.7964,40.7964,40.5601,40.6107,213174.0
2022-01-25 10:35:00,48.13,48.26,47.89,48.19,148743.0,40.6191,40.7289,40.4166,40.6698,148743.0
2022-01-25 10:40:00,48.18,48.71,48.17,48.7,148547.0,40.6613,41.1086,40.6529,41.1002,148547.0
2022-01-25 10:45:00,48.7,49.2,48.54,49.15,383789.0,41.1002,41.5222,40.9652,41.48,383789.0
2022-01-25 10:50:00,49.2,49.42,48.82,48.88,332557.0,41.5222,41.7078,41.2015,41.2521,332557.0
2022-01-25 10:55:00,48.88,49.03,48.75,48.81,152104.0,41.2521,41.3787,41.1424,41.193,152104.0
2022-01-25 11:00:00,48.8,49.0,48.69,48.97,168607.0,41.1846,41.3534,41.0918,41.3281,168607.0
2022-01-25 11:05:00,48.94,49.09,48.69,48.84,138160.0,41.3027,41.4293,41.0918,41.2183,138160.0
2022-01-25 11:10:00,48.85,49.0,48.76,48.88,92900.0,41.2268,41.3534,41.1508,41.2521,92900.0
2022-01-25 11:15:00,48.87,49.42,48.84,49.42,151157.0,41.2437,41.7078,41.2183,41.7078,151157.0
2022-01-25 11:20:00,49.41,49.55,49.23,49.42,152605.0,41.6994,41.8176,41.5475,41.7078,152605.0
2022-01-25 11:25:00,49.41,49.55,49.26,49.3,135800.0,41.6994,41.8176,41.5728,41.6066,135800.0
2022-01-25 11:30:00,49.28,49.34,49.12,49.12,117422.0,41.5897,41.6403,41.4547,41.4547,117422.0
2022-01-25 11:35:00,49.12,49.25,48.88,49.06,106387.0,41.4547,41.5644,41.2521,41.404,106387.0
2022-01-25 11:40:00,49.04,49.22,48.88,49.2,69921.0,41.3871,41.539,41.2521,41.5222,69921.0
2022-01-25 11:45:00,49.22,49.58,49.18,49.58,114582.0,41.539,41.8429,41.5053,41.8429,114582.0
2022-01-25 11:50:00,49.56,49.81,49.47,49.81,131897.0,41.826,42.037,41.75,42.037,131897.0
2022-01-25 11:55:00,49.8,49.81,49.26,49.37,128672.0,42.0285,42.037,41.5728,41.6656,128672.0
2022-01-25 12:00:00,49.34,49.53,49.23,49.53,96090.0,41.6403,41.8007,41.5475,41.8007,96090.0
2022-01-25 12:05:00,49.53,49.62,49.28,49.52,90017.0,41.8007,41.8766,41.5897,41.7922,90017.0
2022-01-25 12:10:00,49.52,49.73,49.43,49.73,99526.0,41.7922,41.9695,41.7163,41.9695,99526.0
2022-01-25 12:15:00,49.75,49.88,49.4,49.73,143590.0,41.9863,42.0961,41.691,41.9695,143590.0
2022-01-25 12:20:00,49.73,50.05,49.68,49.96,159319.0,41.9695,42.2395,41.9273,42.1636,159319.0
2022-01-25 12:25:00,49.96,50.02,49.78,49.87,124351.0,42.1636,42.2142,42.0117,42.0876,124351.0
2022-01-25 12:30:00,49.86,49.9,49.61,49.86,98197.0,42.0792,42.1129,41.8682,42.0792,98197.0
2022-01-25 12:35:00,49.86,49.95,49.78,49.84,123001.0,42.0792,42.1551,42.0117,42.0623,123001.0
2022-01-25 12:40:00,49.86,49.93,49.67,49.93,89831.0,42.0792,42.1383,41.9188,42.1383,89831.0
2022-01-25 12:45:00,49.92,49.93,49.56,49.61,98605.0,42.1298,42.1383,41.826,41.8682,98605.0
2022-01-25 12:50:00,49.61,49.73,49.53,49.66,410504.0,41.8682,41.9695,41.8007,41.9104,410504.0
2022-01-25 12:55:00,49.66,49.97,49.62,49.96,133745.0,41.9104,42.172,41.8766,42.1636,133745.0
2022-01-25 13:00:00,49.97,50.1,49.78,50.06,172095.0,42.172,42.2817,42.0117,42.248,172095.0
2022-01-25 13:05:00,50.06,50.13,49.86,50.08,180597.0,42.248,42.307,42.0792,42.2648,180597.0
2022-01-25 13:10:00,50.08,50.27,50.03,50.22,159549.0,42.2648,42.4252,42.2226,42.383,159549.0
2022-01-25 13:15:00,50.21,50.31,50.14,50.27,128414.0,42.3746,42.459,42.3155,42.4252,128414.0
2022-01-25 13:20:00,50.25,50.27,50.14,50.2,74748.0,42.4083,42.4252,42.3155,42.3661,74748.0
2022-01-25 13:25:00,50.19,50.37,50.15,50.36,176559.0,42.3577,42.5096,42.3239,42.5011,176559.0
2022-01-25 13:30:00,50.36,50.48,50.29,50.38,129182.0,42.5011,42.6024,42.4421,42.518,129182.0
2022-01-25 13:35:00,50.38,50.47,50.26,50.47,95976.0,42.518,42.594,42.4168,42.594,95976.0
2022-01-25 13:40:00,50.47,50.62,50.36,50.59,140908.0,42.594,42.7206,42.5011,42.6953,140908.0
2022-01-25 13:45:00,50.57,50.75,50.54,50.69,138760.0,42.6784,42.8303,42.6531,42.7796,138760.0
2022-01-25 13:50:00,50.68,50.88,50.6,50.88,120244.0,42.7712,42.94,42.7037,42.94,120244.0
2022-01-25 13:55:00,50.88,50.89,50.7,50.73,210672.0,42.94,42.9484,42.7881,42.8134,210672.0
2022-01-25 14:00:00,50.74,50.76,50.43,50.44,163369.0,42.8218,42.8387,42.5602,42.5687,163369.0
2022-01-25 14:05:00,50.46,50.57,50.38,50.45,142924.0,42.5855,42.6784,42.518,42.5771,142924.0
2022-01-25 14:10:00,50.45,50.77,50.44,50.73,98438.0,42.5771,42.8472,42.5687,42.8134,98438.0
2022-01-25 14:15:00,50.73,50.95,50.71,50.93,134709.0,42.8134,42.9991,42.7965,42.9822,134709.0
2022-01-25 14:20:00,50.93,51.04,50.89,51.03,191149.0,42.9822,43.075,42.9484,43.0666,191149.0
2022-01-25 14:25:00,51.03,51.19,50.9,51.11,234897.0,43.0666,43.2016,42.9569,43.1341,234897.0
2022-01-25 14:30:00,51.09,51.14,50.86,50.91,167121.0,43.1172,43.1594,42.9231,42.9653,167121.0
2022-01-25 14:35:00,50.93,51.16,50.89,51.16,303762.0,42.9822,43.1763,42.9484,43.1763,303762.0
2022-01-25 14:40:00,51.16,51.3,51.1,51.27,145157.0,43.1763,43.2945,43.1257,43.2691,145157.0
2022-01-25 14:45:00,51.28,51.32,51.09,51.2,166410.0,43.2776,43.3113,43.1172,43.2101,166410.0
2022-01-25 14:50:00,51.21,51.37,51.16,51.29,129964.0,43.2185,43.3535,43.1763,43.286,129964.0
2022-01-25 14:55:00,51.28,51.45,51.17,51.44,142324.0,43.2776,43.421,43.1847,43.4126,142324.0
2022-01-25 15:00:00,51.45,51.45,51.19,51.25,149326.0,43.421,43.421,43.2016,43.2523,149326.0
2022-01-25 15:05:00,51.25,51.43,51.15,51.41,150636.0,43.2523,43.4042,43.1679,43.3873,150636.0
2022-01-25 15:10:00,51.4,51.52,51.28,51.48,177584.0,43.3789,43.4801,43.2776,43.4464,177584.0
2022-01-25 15:15:00,51.5,51.84,51.49,51.77,261968.0,43.4632,43.7502,43.4548,43.6911,261968.0
2022-01-25 15:20:00,51.77,51.77,51.57,51.6,198679.0,43.6911,43.6911,43.5223,43.5476,198679.0
2022-01-25 15:25:00,51.59,51.59,51.1,51.17,231762.0,43.5392,43.5392,43.1257,43.1847,231762.0
2022-01-25 15:30:00,51.19,51.49,51.09,51.42,275866.0,43.2016,43.4548,43.1172,43.3957,275866.0
2022-01-25 15:35:00,51.43,51.71,51.38,51.64,230432.0,43.4042,43.6405,43.362,43.5814,230432.0
2022-01-25 15:40:00,51.64,51.78,51.57,51.59,218974.0,43.5814,43.6996,43.5223,43.5392,218974.0
2022-01-25 15:45:00,51.59,51.76,51.38,51.48,451170.0,43.5392,43.6827,43.362,43.4464,451170.0
2022-01-25 15:50:00,51.47,51.47,51.06,51.1,633887.0,43.4379,43.4379,43.0919,43.1257,633887.0
2022-01-25 15:55:00,51.11,51.37,51.06,51.26,725484.0,43.1341,43.3535,43.0919,43.2607,725484.0
2022-01-26 09:30:00,52.0,52.19,50.83,50.87,454087.0,43.8852,44.0456,42.8978,42.9316,454087.0
2022-01-26 09:35:00,50.89,51.63,50.89,51.51,168579.0,42.9484,43.573,42.9484,43.4717,168579.0
2022-01-26 09:40:00,51.54,52.2,51.48,52.18,224686.0,43.497,44.054,43.4464,44.0371,224686.0
2022-01-26 09:45:00,52.17,52.73,52.17,52.5,341462.0,44.0287,44.5013,44.0287,44.3072,341462.0
2022-01-26 09:50:00,52.5,52.62,52.41,52.53,262107.0,44.3072,44.4085,44.2312,44.3325,262107.0
2022-01-26 09:55:00,52.53,52.93,52.42,52.86,400648.0,44.3325,44.6701,44.2397,44.611,400648.0
2022-01-26 10:00:00,52.85,52.86,52.4,52.69,333946.0,44.6026,44.611,44.2228,44.4675,333946.0
2022-01-26 10:05:00,52.69,52.7,52.41,52.41,189011.0,44.4675,44.476,44.2312,44.2312,189011.0
2022-01-26 10:10:00,52.42,52.54,52.29,52.3,133259.0,44.2397,44.341,44.13,44.1384,133259.0
2022-01-26 10:15:00,52.3,52.62,52.16,52.62,167966.0,44.1384,44.4085,44.0203,44.4085,167966.0
2022-01-26 10:20:00,52.62,52.83,52.36,52.38,208976.0,44.4085,44.5857,44.189,44.2059,208976.0
2022-01-26 10:25:00,52.36,52.39,51.72,51.94,266864.0,44.189,44.2144,43.6489,43.8346,266864.0
2022-01-26 10:30:00,51.94,51.94,51.54,51.67,171617.0,43.8346,43.8346,43.497,43.6067,171617.0
2022-01-26 10:35:00,51.66,51.91,51.45,51.74,156057.0,43.5983,43.8093,43.421,43.6658,156057.0
2022-01-26 10:40:00,51.73,51.88,51.63,51.67,96783.0,43.6574,43.7839,43.573,43.6067,96783.0
2022-01-26 10:45:00,51.67,51.79,51.45,51.72,63453.0,43.6067,43.708,43.421,43.6489,63453.0
2022-01-26 10:50:00,51.67,51.8,51.6,51.76,105365.0,43.6067,43.7164,43.5476,43.6827,105365.0
2022-01-26 10:55:00,51.78,52.12,51.59,51.97,110707.0,43.6996,43.9865,43.5392,43.8599,110707.0
2022-01-26 11:00:00,51.95,52.27,51.85,52.27,104928.0,43.843,44.1131,43.7586,44.1131,104928.0
2022-01-26 11:05:00,52.28,52.5,52.24,52.41,165805.0,44.1215,44.3072,44.0878,44.2312,165805.0
2022-01-26 11:10:00,52.39,52.55,52.35,52.48,112987.0,44.2144,44.3494,44.1806,44.2903,112987.0
2022-01-26 11:15:00,52.52,52.58,52.29,52.43,122250.0,44.3241,44.3747,44.13,44.2481,122250.0
2022-01-26 11:20:00,52.41,52.49,52.3,52.39,140791.0,44.2312,44.2988,44.1384,44.2144,140791.0
2022-01-26 11:25:00,52.4,52.57,52.35,52.43,92691.0,44.2228,44.3663,44.1806,44.2481,92691.0
2022-01-26 11:30:00,52.44,52.55,52.19,52.32,191361.0,44.2566,44.3494,44.0456,44.1553,191361.0
2022-01-26 11:35:00,52.33,52.44,52.22,52.34,115925.0,44.1637,44.2566,44.0709,44.1722,115925.0
2022-01-26 11:40:00,52.35,52.57,52.34,52.46,101814.0,44.1806,44.3663,44.1722,44.2734,101814.0
2022-01-26 11:45:00,52.5,52.53,52.15,52.26,73340.0,44.3072,44.3325,44.0118,44.1046,73340.0
2022-01-26 11:50:00,52.27,52.48,52.0,52.42,163070.0,44.1131,44.2903,43.8852,44.2397,163070.0
2022-01-26 11:55:00,52.43,52.6,52.42,52.52,141668.0,44.2481,44.3916,44.2397,44.3241,141668.0
2022-01-26 12:00:00,52.54,52.73,52.49,52.59,76712.0,44.341,44.5013,44.2988,44.3831,76712.0
2022-01-26 12:05:00,52.59,52.78,52.58,52.76,76657.0,44.3831,44.5435,44.3747,44.5266,76657.0
2022-01-26 12:10:00,52.75,52.81,52.61,52.71,86839.0,44.5182,44.5688,44.4,44.4844,86839.0
2022-01-26 12:15:00,52.72,52.72,52.49,52.49,68607.0,44.4929,44.4929,44.2988,44.2988,68607.0
2022-01-26 12:20:00,52.5,52.7,52.5,52.6,86142.0,44.3072,44.476,44.3072,44.3916,86142.0
2022-01-26 12:25:00,52.6,52.76,52.58,52.75,77911.0,44.3916,44.5266,44.3747,44.5182,77911.0
2022-01-26 12:30:00,52.75,52.79,52.59,52.66,53492.0,44.5182,44.5519,44.3831,44.4422,53492.0
2022-01-26 12:35:00,52.66,52.85,52.66,52.69,85726.0,44.4422,44.6026,44.4422,44.4675,85726.0
2022-01-26 12:40:00,52.7,52.97,52.69,52.91,99651.0,44.476,44.7038,44.4675,44.6532,99651.0
2022-01-26 12:45:00,52.91,53.07,52.85,53.07,140483.0,44.6532,44.7882,44.6026,44.7882,140483.0
2022-01-26 12:50:00,53.06,53.06,52.91,53.01,81331.0,44.7798,44.7798,44.6532,44.7376,81331.0
2022-01-26 12:55:00,53.02,53.04,52.93,52.99,92948.0,44.746,44.7629,44.6701,44.7207,92948.0
2022-01-26 13:00:00,52.99,53.01,52.56,52.61,122255.0,44.7207,44.7376,44.3578,44.4,122255.0
2022-01-26 13:05:00,52.6,52.7,52.46,52.7,62154.0,44.3916,44.476,44.2734,44.476,62154.0
2022-01-26 13:10:00,52.7,52.7,52.44,52.63,140050.0,44.476,44.476,44.2566,44.4169,140050.0
2022-01-26 13:15:00,52.62,52.7,52.53,52.61,90865.0,44.4085,44.476,44.3325,44.4,90865.0
2022-01-26 13:20:00,52.61,52.63,52.46,52.58,51510.0,44.4,44.4169,44.2734,44.3747,51510.0
2022-01-26 13:25:00,52.59,52.88,52.58,52.87,68162.0,44.3831,44.6279,44.3747,44.6195,68162.0
2022-01-26 13:30:00,52.86,52.93,52.79,52.84,55937.0,44.611,44.6701,44.5519,44.5941,55937.0
2022-01-26 13:35:00,52.84,52.85,52.67,52.77,47233.0,44.5941,44.6026,44.4507,44.5351,47233.0
2022-01-26 13:40:00,52.78,52.92,52.69,52.9,72402.0,44.5435,44.6617,44.4675,44.6448,72402.0
2022-01-26 13:45:00,52.89,53.0,52.84,52.94,58406.0,44.6363,44.7292,44.5941,44.6785,58406.0
2022-01-26 13:50:00,52.93,52.95,52.78,52.93,54516.0,44.6701,44.687,44.5435,44.6701,54516.0
2022-01-26 13:55:00,52.93,52.95,52.62,52.64,49959.0,44.6701,44.687,44.4085,44.4253,49959.0
2022-01-26 14:00:00,52.69,53.22,52.69,52.9,148746.0,44.4675,44.9148,44.4675,44.6448,148746.0
2022-01-26 14:05:00,52.88,53.13,52.78,52.84,79844.0,44.6279,44.8389,44.5435,44.5941,79844.0
2022-01-26 14:10:00,52.83,52.87,52.15,52.27,225037.0,44.5857,44.6195,44.0118,44.1131,225037.0
2022-01-26 14:15:00,52.25,52.52,52.12,52.52,215338.0,44.0962,44.3241,43.9865,44.3241,215338.0
2022-01-26 14:20:00,52.5,52.74,52.45,52.65,88939.0,44.3072,44.5097,44.265,44.4338,88939.0
2022-01-26 14:25:00,52.68,53.01,52.66,52.98,129703.0,44.4591,44.7376,44.4422,44.7123,129703.0
2022-01-26 14:30:00,52.98,53.05,52.52,52.59,162233.0,44.7123,44.7714,44.3241,44.3831,162233.0
2022-01-26 14:35:00,52.6,53.04,52.37,52.97,201059.0,44.3916,44.7629,44.1975,44.7038,201059.0
2022-01-26 14:40:00,52.98,53.0,52.38,52.39,137510.0,44.7123,44.7292,44.2059,44.2144,137510.0
2022-01-26 14:45:00,52.4,52.45,51.88,52.04,211479.0,44.2228,44.265,43.7839,43.919,211479.0
2022-01-26 14:50:00,52.02,52.41,51.93,52.24,130112.0,43.9021,44.2312,43.8261,44.0878,130112.0
2022-01-26 14:55:00,52.23,52.28,52.0,52.25,108425.0,44.0793,44.1215,43.8852,44.0962,108425.0
2022-01-26 15:00:00,52.2,52.21,51.46,51.63,250764.0,44.054,44.0624,43.4295,43.573,250764.0
2022-01-26 15:05:00,51.61,51.66,51.14,51.17,179929.0,43.5561,43.5983,43.1594,43.1847,179929.0
2022-01-26 15:10:00,51.16,51.65,51.16,51.52,208902.0,43.1763,43.5898,43.1763,43.4801,208902.0
2022-01-26 15:15:00,51.49,51.64,51.02,51.07,201283.0,43.4548,43.5814,43.0582,43.1003,201283.0
2022-01-26 15:20:00,51.08,51.11,50.7,50.95,193472.0,43.1088,43.1341,42.7881,42.9991,193472.0
2022-01-26 15:25:00,50.93,51.62,50.81,51.62,126389.0,42.9822,43.5645,42.8809,43.5645,126389.0
2022-01-26 15:30:00,51.6,51.83,51.49,51.7,149577.0,43.5476,43.7417,43.4548,43.632,149577.0
2022-01-26 15:35:00,51.65,51.83,51.39,51.61,192331.0,43.5898,43.7417,43.3704,43.5561,192331.0
2022-01-26 15:40:00,51.61,51.85,51.43,51.78,194981.0,43.5561,43.7586,43.4042,43.6996,194981.0
2022-01-26 15:45:00,51.78,52.03,51.52,51.68,318813.0,43.6996,43.9105,43.4801,43.6152,318813.0
2022-01-26 15:50:00,51.67,51.96,51.62,51.88,341778.0,43.6067,43.8515,43.5645,43.7839,341778.0
2022-01-26 15:55:00,51.9,52.07,51.67,51.78,590607.0,43.8008,43.9443,43.6067,43.6996,590607.0
2022-01-27 09:30:00,53.15,53.85,53.1,53.32,418281.0,44.8558,45.4465,44.8136,44.9992,418281.0
2022-01-27 09:35:00,53.29,53.75,53.21,53.68,222426.0,44.9739,45.3621,44.9064,45.303,222426.0
2022-01-27 09:40:00,53.7,54.04,53.53,53.76,322875.0,45.3199,45.6069,45.1765,45.3706,322875.0
2022-01-27 09:45:00,53.78,54.26,53.72,54.12,253293.0,45.3874,45.7925,45.3368,45.6744,253293.0
2022-01-27 09:50:00,54.1,54.15,53.71,53.79,168864.0,45.6575,45.6997,45.3284,45.3959,168864.0
2022-01-27 09:55:00,53.79,53.79,53.19,53.47,168444.0,45.3959,45.3959,44.8895,45.1258,168444.0
2022-01-27 10:00:00,53.47,53.49,53.03,53.14,251820.0,45.1258,45.1427,44.7545,44.8473,251820.0
2022-01-27 10:05:00,53.15,53.17,52.82,53.05,170058.0,44.8558,44.8726,44.5773,44.7714,170058.0
2022-01-27 10:10:00,53.04,53.18,52.84,52.94,150272.0,44.7629,44.8811,44.5941,44.6785,150272.0
2022-01-27 10:15:00,52.94,52.96,52.55,52.63,144533.0,44.6785,44.6954,44.3494,44.4169,144533.0
2022-01-27 10:20:00,52.65,52.78,52.44,52.56,152069.0,44.4338,44.5435,44.2566,44.3578,152069.0
2022-01-27 10:25:00,52.58,52.64,52.06,52.08,153109.0,44.3747,44.4253,43.9359,43.9527,153109.0
2022-01-27 10:30:00,52.11,52.15,51.71,52.0,187106.0,43.9781,44.0118,43.6405,43.8852,187106.0
2022-01-27 10:35:00,52.02,52.12,51.7,51.91,205317.0,43.9021,43.9865,43.632,43.8093,205317.0
2022-01-27 10:40:00,51.9,52.1,51.87,52.09,98774.0,43.8008,43.9696,43.7755,43.9612,98774.0
2022-01-27 10:45:00,52.09,52.39,52.05,52.14,325744.0,43.9612,44.2144,43.9274,44.0034,325744.0
2022-01-27 10:50:00,52.13,52.23,51.97,52.07,87884.0,43.9949,44.0793,43.8599,43.9443,87884.0
2022-01-27 10:55:00,52.08,52.25,52.05,52.21,87831.0,43.9527,44.0962,43.9274,44.0624,87831.0
2022-01-27 11:00:00,52.24,52.44,52.21,52.29,112166.0,44.0878,44.2566,44.0624,44.13,112166.0
2022-01-27 11:05:00,52.29,52.36,51.84,51.87,109473.0,44.13,44.189,43.7502,43.7755,109473.0
2022-01-27 11:10:00,51.88,52.34,51.86,52.21,81550.0,43.7839,44.1722,43.7671,44.0624,81550.0
2022-01-27 11:15:00,52.2,52.21,51.77,51.92,78705.0,44.054,44.0624,43.6911,43.8177,78705.0
2022-01-27 11:20:00,51.91,52.05,51.69,51.8,100386.0,43.8093,43.9274,43.6236,43.7164,100386.0
2022-01-27 11:25:00,51.8,51.95,51.65,51.83,64957.0,43.7164,43.843,43.5898,43.7417,64957.0
2022-01-27 11:30:00,51.86,52.16,51.82,52.1,75968.0,43.7671,44.0203,43.7333,43.9696,75968.0
2022-01-27 11:35:00,52.09,52.23,51.92,51.94,65310.0,43.9612,44.0793,43.8177,43.8346,65310.0
2022-01-27 11:40:00,51.94,52.21,51.82,51.87,81899.0,43.8346,44.0624,43.7333,43.7755,81899.0
2022-01-27 11:45:00,51.86,52.08,51.85,51.98,85312.0,43.7671,43.9527,43.7586,43.8683,85312.0
2022-01-27 11:50:00,51.99,52.15,51.92,52.12,106986.0,43.8768,44.0118,43.8177,43.9865,106986.0
2022-01-27 11:55:00,52.12,52.12,52.0,52.04,62384.0,43.9865,43.9865,43.8852,43.919,62384.0
2022-01-27 12:00:00,52.04,52.12,51.91,52.02,77680.0,43.919,43.9865,43.8093,43.9021,77680.0
2022-01-27 12:05:00,52.0,52.02,51.74,51.74,77858.0,43.8852,43.9021,43.6658,43.6658,77858.0
2022-01-27 12:10:00,51.76,51.8,51.58,51.8,101964.0,43.6827,43.7164,43.5308,43.7164,101964.0
2022-01-27 12:15:00,51.81,51.81,51.66,51.75,66474.0,43.7249,43.7249,43.5983,43.6742,66474.0
2022-01-27 12:20:00,51.74,51.74,51.53,51.62,102233.0,43.6658,43.6658,43.4886,43.5645,102233.0
2022-01-27 12:25:00,51.64,51.78,51.53,51.67,79575.0,43.5814,43.6996,43.4886,43.6067,79575.0
2022-01-27 12:30:00,51.67,51.72,51.51,51.61,66380.0,43.6067,43.6489,43.4717,43.5561,66380.0
2022-01-27 12:35:00,51.6,51.69,51.4,51.53,132690.0,43.5476,43.6236,43.3789,43.4886,132690.0
2022-01-27 12:40:00,51.54,51.71,51.5,51.5,75294.0,43.497,43.6405,43.4632,43.4632,75294.0
2022-01-27 12:45:00,51.48,51.48,51.12,51.17,123723.0,43.4464,43.4464,43.1425,43.1847,123723.0
2022-01-27 12:50:00,51.18,51.36,51.14,51.35,117295.0,43.1932,43.3451,43.1594,43.3367,117295.0
2022-01-27 12:55:00,51.33,51.55,51.24,51.31,102237.0,43.3198,43.5054,43.2438,43.3029,102237.0
2022-01-27 13:00:00,51.3,51.38,51.0,51.02,107243.0,43.2945,43.362,43.0413,43.0582,107243.0
2022-01-27 13:05:00,51.0,51.06,50.7,50.91,176779.0,43.0413,43.0919,42.7881,42.9653,176779.0
2022-01-27 13:10:00,50.92,51.06,50.84,50.93,155536.0,42.9738,43.0919,42.9062,42.9822,155536.0
2022-01-27 13:15:00,50.92,51.33,50.9,51.21,196267.0,42.9738,43.3198,42.9569,43.2185,196267.0
2022-01-27 13:20:00,51.21,51.22,50.9,50.97,135294.0,43.2185,43.2269,42.9569,43.016,135294.0
2022-01-27 13:25:00,50.95,51.08,50.79,50.8,197845.0,42.9991,43.1088,42.864,42.8725,197845.0
2022-01-27 13:30:00,50.82,51.11,50.8,50.99,155388.0,42.8894,43.1341,42.8725,43.0328,155388.0
2022-01-27 13:35:00,50.97,51.1,50.63,50.65,169892.0,43.016,43.1257,42.729,42.7459,169892.0
2022-01-27 13:40:00,50.69,50.96,50.62,50.82,122032.0,42.7796,43.0075,42.7206,42.8894,122032.0
2022-01-27 13:45:00,50.82,50.82,50.6,50.78,82698.0,42.8894,42.8894,42.7037,42.8556,82698.0
2022-01-27 13:50:00,50.74,50.91,50.73,50.84,92468.0,42.8218,42.9653,42.8134,42.9062,92468.0
2022-01-27 13:55:00,50.86,51.12,50.84,51.07,158075.0,42.9231,43.1425,42.9062,43.1003,158075.0
2022-01-27 14:00:00,51.05,51.35,51.04,51.11,179261.0,43.0835,43.3367,43.075,43.1341,179261.0
2022-01-27 14:05:00,51.12,51.26,50.92,51.15,182521.0,43.1425,43.2607,42.9738,43.1679,182521.0
2022-01-27 14:10:00,51.15,51.33,51.08,51.31,79218.0,43.1679,43.3198,43.1088,43.3029,79218.0
2022-01-27 14:15:00,51.32,51.46,51.16,51.4,105742.0,43.3113,43.4295,43.1763,43.3789,105742.0
2022-01-27 14:20:00,51.38,51.45,51.24,51.27,70152.0,43.362,43.421,43.2438,43.2691,70152.0
2022-01-27 14:25:00,51.28,51.28,51.04,51.07,93047.0,43.2776,43.2776,43.075,43.1003,93047.0
2022-01-27 14:30:00,51.06,51.21,50.85,50.94,104687.0,43.0919,43.2185,42.9147,42.9906,104687.0
2022-01-27 14:35:00,50.92,51.19,50.92,51.18,87164.0,42.9738,43.2016,42.9738,43.1932,87164.0
2022-01-27 14:40:00,51.18,51.5,51.16,51.48,115522.0,43.1932,43.4632,43.1763,43.4464,115522.0
2022-01-27 14:45:00,51.47,51.57,51.32,51.38,71490.0,43.4379,43.5223,43.3113,43.362,71490.0
2022-01-27 14:50:00,51.36,51.37,51.1,51.1,86408.0,43.3451,43.3535,43.1257,43.1257,86408.0
2022-01-27 14:55:00,51.09,51.26,50.98,51.2,74438.0,43.1172,43.2607,43.0244,43.2101,74438.0
2022-01-27 15:00:00,51.2,51.53,51.17,51.46,83857.0,43.2101,43.4886,43.1847,43.4295,83857.0
2022-01-27 15:05:00,51.47,51.53,51.24,51.27,110370.0,43.4379,43.4886,43.2438,43.2691,110370.0
2022-01-27 15:10:00,51.27,51.34,51.02,51.12,66363.0,43.2691,43.3282,43.0582,43.1425,66363.0
2022-01-27 15:15:00,51.13,51.38,50.98,51.37,91116.0,43.151,43.362,43.0244,43.3535,91116.0
2022-01-27 15:20:00,51.38,51.51,51.16,51.31,184293.0,43.362,43.4717,43.1763,43.3029,184293.0
2022-01-27 15:25:00,51.31,51.61,51.29,51.5,143247.0,43.3029,43.5561,43.286,43.4632,143247.0
2022-01-27 15:30:00,51.49,51.62,51.36,51.43,113571.0,43.4548,43.5645,43.3451,43.4042,113571.0
2022-01-27 15:35:00,51.44,51.51,51.26,51.33,85084.0,43.4126,43.4717,43.2607,43.3198,85084.0
2022-01-27 15:40:00,51.33,51.73,51.27,51.65,131256.0,43.3198,43.6574,43.2691,43.5898,131256.0
2022-01-27 15:45:00,51.68,51.85,51.46,51.65,228495.0,43.6152,43.7586,43.4295,43.5898,228495.0
2022-01-27 15:50:00,51.64,51.86,51.54,51.77,225554.0,43.5814,43.7671,43.497,43.6911,225554.0
2022-01-27 15:55:00,51.76,51.84,51.69,51.74,335959.0,43.6827,43.7502,43.6236,43.6658,335959.0
2022-01-28 09:30:00,52.54,52.54,51.31,51.47,406870.0,44.341,44.341,43.3029,43.4379,406870.0
2022-01-28 09:35:00,51.5,52.18,51.5,51.86,156530.0,43.4632,44.0371,43.4632,43.7671,156530.0
2022-01-28 09:40:00,51.85,52.43,51.71,52.31,196354.0,43.7586,44.2481,43.6405,44.1468,196354.0
2022-01-28 09:45:00,52.35,52.69,52.12,52.15,282482.0,44.1806,44.4675,43.9865,44.0118,282482.0
2022-01-28 09:50:00,52.17,52.74,52.17,52.43,148956.0,44.0287,44.5097,44.0287,44.2481,148956.0
2022-01-28 09:55:00,52.42,52.44,51.81,51.92,120041.0,44.2397,44.2566,43.7249,43.8177,120041.0
2022-01-28 10:00:00,51.94,51.97,51.29,51.53,112443.0,43.8346,43.8599,43.286,43.4886,112443.0
2022-01-28 10:05:00,51.53,52.04,51.5,51.97,105025.0,43.4886,43.919,43.4632,43.8599,105025.0
2022-01-28 10:10:00,51.97,52.43,51.96,52.3,117580.0,43.8599,44.2481,43.8515,44.1384,117580.0
2022-01-28 10:15:00,52.27,52.5,52.21,52.47,128298.0,44.1131,44.3072,44.0624,44.2819,128298.0
2022-01-28 10:20:00,52.4,52.6,52.14,52.25,89955.0,44.2228,44.3916,44.0034,44.0962,89955.0
2022-01-28 10:25:00,52.25,52.35,51.99,52.19,86535.0,44.0962,44.1806,43.8768,44.0456,86535.0
2022-01-28 10:30:00,52.2,52.24,51.72,51.76,57018.0,44.054,44.0878,43.6489,43.6827,57018.0
2022-01-28 10:35:00,51.79,52.01,51.61,51.62,81551.0,43.708,43.8937,43.5561,43.5645,81551.0
2022-01-28 10:40:00,51.62,51.67,51.16,51.25,110558.0,43.5645,43.6067,43.1763,43.2523,110558.0
2022-01-28 10:45:00,51.29,51.52,51.13,51.44,88858.0,43.286,43.4801,43.151,43.4126,88858.0
2022-01-28 10:50:00,51.46,51.7,51.36,51.68,83391.0,43.4295,43.632,43.3451,43.6152,83391.0
2022-01-28 10:55:00,51.71,51.71,51.28,51.53,109666.0,43.6405,43.6405,43.2776,43.4886,109666.0
2022-01-28 11:00:00,51.55,51.62,51.24,51.44,57926.0,43.5054,43.5645,43.2438,43.4126,57926.0
2022-01-28 11:05:00,51.49,51.64,51.41,51.63,46157.0,43.4548,43.5814,43.3873,43.573,46157.0
2022-01-28 11:10:00,51.61,51.88,51.61,51.77,83752.0,43.5561,43.7839,43.5561,43.6911,83752.0
2022-01-28 11:15:00,51.77,52.03,51.77,52.03,85322.0,43.6911,43.9105,43.6911,43.9105,85322.0
2022-01-28 11:20:00,52.03,52.16,51.97,52.03,66188.0,43.9105,44.0203,43.8599,43.9105,66188.0
2022-01-28 11:25:00,51.99,52.11,51.9,52.04,73454.0,43.8768,43.9781,43.8008,43.919,73454.0
2022-01-28 11:30:00,52.06,52.11,51.76,51.83,65007.0,43.9359,43.9781,43.6827,43.7417,65007.0
2022-01-28 11:35:00,51.8,52.02,51.71,51.93,68919.0,43.7164,43.9021,43.6405,43.8261,68919.0
2022-01-28 11:40:00,51.89,51.96,51.83,51.92,45414.0,43.7924,43.8515,43.7417,43.8177,45414.0
2022-01-28 11:45:00,51.89,51.99,51.82,51.83,47158.0,43.7924,43.8768,43.7333,43.7417,47158.0
2022-01-28 11:50:00,51.83,51.87,51.71,51.86,36469.0,43.7417,43.7755,43.6405,43.7671,36469.0
2022-01-28 11:55:00,51.86,52.3,51.86,52.18,76064.0,43.7671,44.1384,43.7671,44.0371,76064.0
2022-01-28 12:00:00,52.18,52.18,52.04,52.15,83586.0,44.0371,44.0371,43.919,44.0118,83586.0
2022-01-28 12:05:00,52.16,52.25,52.03,52.1,38777.0,44.0203,44.0962,43.9105,43.9696,38777.0
2022-01-28 12:10:00,52.09,52.17,51.87,52.02,51418.0,43.9612,44.0287,43.7755,43.9021,51418.0
2022-01-28 12:15:00,52.03,52.22,51.95,52.18,34467.0,43.9105,44.0709,43.843,44.0371,34467.0
2022-01-28 12:20:00,52.14,52.14,51.81,51.87,36866.0,44.0034,44.0034,43.7249,43.7755,36866.0
2022-01-28 12:25:00,51.82,51.82,51.66,51.77,43722.0,43.7333,43.7333,43.5983,43.6911,43722.0
2022-01-28 12:30:00,51.74,51.79,51.58,51.63,59991.0,43.6658,43.708,43.5308,43.573,59991.0
2022-01-28 12:35:00,51.62,51.64,51.33,51.34,47526.0,43.5645,43.5814,43.3198,43.3282,47526.0
2022-01-28 12:40:00,51.34,51.4,51.16,51.24,75861.0,43.3282,43.3789,43.1763,43.2438,75861.0
2022-01-28 12:45:00,51.23,51.25,51.09,51.16,85966.0,43.2354,43.2523,43.1172,43.1763,85966.0
2022-01-28 12:50:00,51.15,51.17,50.92,51.0,87468.0,43.1679,43.1847,42.9738,43.0413,87468.0
2022-01-28 12:55:00,50.99,51.1,50.93,50.96,87071.0,43.0328,43.1257,42.9822,43.0075,87071.0
2022-01-28 13:00:00,50.94,51.26,50.9,51.24,55106.0,42.9906,43.2607,42.9569,43.2438,55106.0
2022-01-28 13:05:00,51.19,51.38,51.17,51.37,117966.0,43.2016,43.362,43.1847,43.3535,117966.0
2022-01-28 13:10:00,51.37,51.46,51.25,51.4,64545.0,43.3535,43.4295,43.2523,43.3789,64545.0
2022-01-28 13:15:00,51.43,51.46,51.3,51.38,35722.0,43.4042,43.4295,43.2945,43.362,35722.0
2022-01-28 13:20:00,51.38,51.42,51.24,51.35,42503.0,43.362,43.3957,43.2438,43.3367,42503.0
2022-01-28 13:25:00,51.36,51.43,51.24,51.43,33835.0,43.3451,43.4042,43.2438,43.4042,33835.0
2022-01-28 13:30:00,51.44,51.58,51.39,51.45,44637.0,43.4126,43.5308,43.3704,43.421,44637.0
2022-01-28 13:35:00,51.48,51.53,51.31,51.36,49140.0,43.4464,43.4886,43.3029,43.3451,49140.0
2022-01-28 13:40:00,51.38,51.43,51.22,51.36,38367.0,43.362,43.4042,43.2269,43.3451,38367.0
2022-01-28 13:45:00,51.37,51.4,51.19,51.27,56910.0,43.3535,43.3789,43.2016,43.2691,56910.0
2022-01-28 13:50:00,51.28,51.5,51.27,51.45,33742.0,43.2776,43.4632,43.2691,43.421,33742.0
2022-01-28 13:55:00,51.44,51.57,51.39,51.39,72345.0,43.4126,43.5223,43.3704,43.3704,72345.0
2022-01-28 14:00:00,51.39,51.59,51.23,51.23,56993.0,43.3704,43.5392,43.2354,43.2354,56993.0
2022-01-28 14:05:00,51.22,51.25,51.0,51.06,54587.0,43.2269,43.2523,43.0413,43.0919,54587.0
2022-01-28 14:10:00,51.05,51.08,50.88,50.89,68769.0,43.0835,43.1088,42.94,42.9484,68769.0
2022-01-28 14:15:00,50.89,50.89,50.62,50.62,63522.0,42.9484,42.9484,42.7206,42.7206,63522.0
2022-01-28 14:20:00,50.61,50.64,50.51,50.53,62791.0,42.7121,42.7375,42.6277,42.6446,62791.0
2022-01-28 14:25:00,50.55,50.62,50.39,50.47,85793.0,42.6615,42.7206,42.5265,42.594,85793.0
2022-01-28 14:30:00,50.48,50.59,50.3,50.48,100099.0,42.6024,42.6953,42.4505,42.6024,100099.0
2022-01-28 14:35:00,50.49,50.57,50.43,50.54,63874.0,42.6109,42.6784,42.5602,42.6531,63874.0
2022-01-28 14:40:00,50.54,50.8,50.54,50.75,74592.0,42.6531,42.8725,42.6531,42.8303,74592.0
2022-01-28 14:45:00,50.76,50.78,50.56,50.66,52299.0,42.8387,42.8556,42.6699,42.7543,52299.0
2022-01-28 14:50:00,50.64,50.73,50.56,50.66,52988.0,42.7375,42.8134,42.6699,42.7543,52988.0
2022-01-28 14:55:00,50.66,51.03,50.64,51.0,61027.0,42.7543,43.0666,42.7375,43.0413,61027.0
2022-01-28 15:00:00,51.01,51.08,50.88,51.01,75734.0,43.0497,43.1088,42.94,43.0497,75734.0
2022-01-28 15:05:00,51.01,51.06,50.8,50.87,47894.0,43.0497,43.0919,42.8725,42.9316,47894.0
2022-01-28 15:10:00,50.86,50.91,50.71,50.82,56677.0,42.9231,42.9653,42.7965,42.8894,56677.0
2022-01-28 15:15:00,50.86,50.99,50.78,50.85,47810.0,42.9231,43.0328,42.8556,42.9147,47810.0
2022-01-28 15:20:00,50.87,51.07,50.8,51.0,73839.0,42.9316,43.1003,42.8725,43.0413,73839.0
2022-01-28 15:25:00,51.0,51.02,50.89,50.98,63838.0,43.0413,43.0582,42.9484,43.0244,63838.0
2022-01-28 15:30:00,50.97,51.16,50.78,51.09,98423.0,43.016,43.1763,42.8556,43.1172,98423.0
2022-01-28 15:35:00,51.08,51.11,50.91,51.04,118626.0,43.1088,43.1341,42.9653,43.075,118626.0
2022-01-28 15:40:00,51.03,51.11,50.97,51.07,103522.0,43.0666,43.1341,43.016,43.1003,103522.0
2022-01-28 15:45:00,51.07,51.3,50.94,51.26,144355.0,43.1003,43.2945,42.9906,43.2607,144355.0
2022-01-28 15:50:00,51.26,51.39,51.2,51.33,284213.0,43.2607,43.3704,43.2101,43.3198,284213.0
2022-01-28 15:55:00,51.34,51.56,51.21,51.55,675875.0,43.3282,43.5139,43.2185,43.5054,675875.0
2022-01-31 09:30:00,51.43,51.5,50.83,50.98,241197.0,43.4042,43.4632,42.8978,43.0244,241197.0
2022-01-31 09:35:00,51.0,51.14,50.68,50.69,136430.0,43.0413,43.1594,42.7712,42.7796,136430.0
2022-01-31 09:40:00,50.69,50.71,50.23,50.44,216389.0,42.7796,42.7965,42.3914,42.5687,216389.0
2022-01-31 09:45:00,50.45,50.45,50.06,50.22,181716.0,42.5771,42.5771,42.248,42.383,181716.0
2022-01-31 09:50:00,50.19,50.54,50.12,50.15,156404.0,42.3577,42.6531,42.2986,42.3239,156404.0
2022-01-31 09:55:00,50.15,50.19,49.64,49.92,293705.0,42.3239,42.3577,41.8935,42.1298,293705.0
2022-01-31 10:00:00,49.92,50.39,49.92,50.34,167353.0,42.1298,42.5265,42.1298,42.4843,167353.0
2022-01-31 10:05:00,50.35,50.71,50.23,50.69,136175.0,42.4927,42.7965,42.3914,42.7796,136175.0
2022-01-31 10:10:00,50.69,50.78,50.54,50.73,130317.0,42.7796,42.8556,42.6531,42.8134,130317.0
2022-01-31 10:15:00,50.73,50.86,50.69,50.83,95438.0,42.8134,42.9231,42.7796,42.8978,95438.0
2022-01-31 10:20:00,50.84,51.23,50.79,51.07,143016.0,42.9062,43.2354,42.864,43.1003,143016.0
2022-01-31 10:25:00,51.09,51.15,50.96,51.0,136087.0,43.1172,43.1679,43.0075,43.0413,136087.0
2022-01-31 10:30:00,50.99,51.19,50.96,51.07,83178.0,43.0328,43.2016,43.0075,43.1003,83178.0
2022-01-31 10:35:00,51.07,51.17,50.91,50.93,106763.0,43.1003,43.1847,42.9653,42.9822,106763.0
2022-01-31 10:40:00,50.91,51.01,50.79,50.81,90744.0,42.9653,43.0497,42.864,42.8809,90744.0
2022-01-31 10:45:00,50.82,50.84,50.47,50.79,136453.0,42.8894,42.9062,42.594,42.864,136453.0
2022-01-31 10:50:00,50.79,51.03,50.79,51.02,134468.0,42.864,43.0666,42.864,43.0582,134468.0
2022-01-31 10:55:00,51.02,51.18,50.94,51.06,149431.0,43.0582,43.1932,42.9906,43.0919,149431.0
2022-01-31 11:00:00,51.05,51.08,50.91,50.95,80144.0,43.0835,43.1088,42.9653,42.9991,80144.0
2022-01-31 11:05:00,50.94,50.96,50.82,50.89,38480.0,42.9906,43.0075,42.8894,42.9484,38480.0
2022-01-31 11:10:00,50.89,50.94,50.7,50.8,52773.0,42.9484,42.9906,42.7881,42.8725,52773.0
2022-01-31 11:15:00,50.8,50.88,50.46,50.5,57024.0,42.8725,42.94,42.5855,42.6193,57024.0
2022-01-31 11:20:00,50.51,50.59,50.42,50.55,65762.0,42.6277,42.6953,42.5518,42.6615,65762.0
2022-01-31 11:25:00,50.54,50.64,50.44,50.5,91508.0,42.6531,42.7375,42.5687,42.6193,91508.0
2022-01-31 11:30:00,50.52,50.75,50.42,50.66,95659.0,42.6362,42.8303,42.5518,42.7543,95659.0
2022-01-31 11:35:00,50.65,50.66,50.34,50.34,61593.0,42.7459,42.7543,42.4843,42.4843,61593.0
2022-01-31 11:40:00,50.34,50.42,50.24,50.38,49212.0,42.4843,42.5518,42.3999,42.518,49212.0
2022-01-31 11:45:00,50.39,50.56,50.36,50.54,88602.0,42.5265,42.6699,42.5011,42.6531,88602.0
2022-01-31 11:50:00,50.55,50.66,50.47,50.64,76631.0,42.6615,42.7543,42.594,42.7375,76631.0
2022-01-31 11:55:00,50.63,50.75,50.62,50.72,56585.0,42.729,42.8303,42.7206,42.805,56585.0
2022-01-31 12:00:00,50.72,50.89,50.7,50.89,75864.0,42.805,42.9484,42.7881,42.9484,75864.0
2022-01-31 12:05:00,50.89,50.9,50.56,50.58,67829.0,42.9484,42.9569,42.6699,42.6868,67829.0
2022-01-31 12:10:00,50.59,50.69,50.51,50.52,45992.0,42.6953,42.7796,42.6277,42.6362,45992.0
2022-01-31 12:15:00,50.53,50.7,50.52,50.59,48451.0,42.6446,42.7881,42.6362,42.6953,48451.0
2022-01-31 12:20:00,50.6,50.62,50.53,50.56,44083.0,42.7037,42.7206,42.6446,42.6699,44083.0
2022-01-31 12:25:00,50.56,50.72,50.52,50.66,49267.0,42.6699,42.805,42.6362,42.7543,49267.0
2022-01-31 12:30:00,50.66,50.74,50.59,50.64,88858.0,42.7543,42.8218,42.6953,42.7375,88858.0
2022-01-31 12:35:00,50.65,50.98,50.65,50.89,113037.0,42.7459,43.0244,42.7459,42.9484,113037.0
2022-01-31 12:40:00,50.89,51.06,50.85,51.05,150786.0,42.9484,43.0919,42.9147,43.0835,150786.0
2022-01-31 12:45:00,51.05,51.34,51.04,51.32,215904.0,43.0835,43.3282,43.075,43.3113,215904.0
2022-01-31 12:50:00,51.31,51.39,51.24,51.37,92842.0,43.3029,43.3704,43.2438,43.3535,92842.0
2022-01-31 12:55:00,51.37,51.51,51.37,51.49,99387.0,43.3535,43.4717,43.3535,43.4548,99387.0
2022-01-31 13:00:00,51.5,51.51,51.35,51.43,58420.0,43.4632,43.4717,43.3367,43.4042,58420.0
2022-01-31 13:05:00,51.43,51.49,51.38,51.43,47330.0,43.4042,43.4548,43.362,43.4042,47330.0
2022-01-31 13:10:00,51.43,51.47,51.32,51.39,75591.0,43.4042,43.4379,43.3113,43.3704,75591.0
2022-01-31 13:15:00,51.4,51.41,51.25,51.37,65710.0,43.3789,43.3873,43.2523,43.3535,65710.0
2022-01-31 13:20:00,51.36,51.41,51.33,51.36,45228.0,43.3451,43.3873,43.3198,43.3451,45228.0
2022-01-31 13:25:00,51.35,51.41,51.11,51.11,61445.0,43.3367,43.3873,43.1341,43.1341,61445.0
2022-01-31 13:30:00,51.12,51.13,51.0,51.1,122819.0,43.1425,43.151,43.0413,43.1257,122819.0
2022-01-31 13:35:00,51.11,51.22,51.07,51.18,87325.0,43.1341,43.2269,43.1003,43.1932,87325.0
2022-01-31 13:40:00,51.19,51.22,51.01,51.03,64127.0,43.2016,43.2269,43.0497,43.0666,64127.0
2022-01-31 13:45:00,51.03,51.05,50.92,50.92,49363.0,43.0666,43.0835,42.9738,42.9738,49363.0
2022-01-31 13:50:00,50.91,50.97,50.83,50.87,185575.0,42.9653,43.016,42.8978,42.9316,185575.0
2022-01-31 13:55:00,50.87,50.94,50.84,50.88,71909.0,42.9316,42.9906,42.9062,42.94,71909.0
2022-01-31 14:00:00,50.88,50.9,50.69,50.81,133369.0,42.94,42.9569,42.7796,42.8809,133369.0
2022-01-31 14:05:00,50.82,50.93,50.78,50.88,184132.0,42.8894,42.9822,42.8556,42.94,184132.0
2022-01-31 14:10:00,50.89,50.98,50.83,50.83,96531.0,42.9484,43.0244,42.8978,42.8978,96531.0
2022-01-31 14:15:00,50.83,50.85,50.74,50.76,108545.0,42.8978,42.9147,42.8218,42.8387,108545.0
2022-01-31 14:20:00,50.76,50.86,50.66,50.77,85234.0,42.8387,42.9231,42.7543,42.8472,85234.0
2022-01-31 14:25:00,50.77,50.81,50.66,50.76,137956.0,42.8472,42.8809,42.7543,42.8387,137956.0
2022-01-31 14:30:00,50.78,50.98,50.76,50.96,63829.0,42.8556,43.0244,42.8387,43.0075,63829.0
2022-01-31 14:35:00,50.96,51.05,50.96,50.98,83170.0,43.0075,43.0835,43.0075,43.0244,83170.0
2022-01-31 14:40:00,50.99,51.02,50.89,50.9,73773.0,43.0328,43.0582,42.9484,42.9569,73773.0
2022-01-31 14:45:00,50.9,50.97,50.76,50.77,95120.0,42.9569,43.016,42.8387,42.8472,95120.0
2022-01-31 14:50:00,50.77,50.79,50.51,50.53,94825.0,42.8472,42.864,42.6277,42.6446,94825.0
2022-01-31 14:55:00,50.52,50.75,50.46,50.73,90314.0,42.6362,42.8303,42.5855,42.8134,90314.0
2022-01-31 15:00:00,50.72,50.8,50.68,50.8,63879.0,42.805,42.8725,42.7712,42.8725,63879.0
2022-01-31 15:05:00,50.79,50.79,50.66,50.68,87290.0,42.864,42.864,42.7543,42.7712,87290.0
2022-01-31 15:10:00,50.69,50.76,50.24,50.28,147041.0,42.7796,42.8387,42.3999,42.4336,147041.0
2022-01-31 15:15:00,50.27,50.39,50.21,50.29,118545.0,42.4252,42.5265,42.3746,42.4421,118545.0
2022-01-31 15:20:00,50.28,50.52,50.28,50.44,86263.0,42.4336,42.6362,42.4336,42.5687,86263.0
2022-01-31 15:25:00,50.44,50.58,50.37,50.39,111913.0,42.5687,42.6868,42.5096,42.5265,111913.0
2022-01-31 15:30:00,50.39,50.56,50.3,50.55,155087.0,42.5265,42.6699,42.4505,42.6615,155087.0
2022-01-31 15:35:00,50.54,50.56,50.43,50.47,101666.0,42.6531,42.6699,42.5602,42.594,101666.0
2022-01-31 15:40:00,50.46,50.5,50.34,50.47,210167.0,42.5855,42.6193,42.4843,42.594,210167.0
2022-01-31 15:45:00,50.47,50.53,50.39,50.45,132284.0,42.594,42.6446,42.5265,42.5771,132284.0
2022-01-31 15:50:00,50.46,50.55,50.45,50.54,258659.0,42.5855,42.6615,42.5771,42.6531,258659.0
2022-01-31 15:55:00,50.53,50.6,50.48,50.56,514822.0,42.6446,42.7037,42.6024,42.6699,514822.0
2022-02-01 09:30:00,50.28,50.5,49.53,49.74,418971.0,42.4336,42.6193,41.8007,41.9779,418971.0
2022-02-01 09:35:00,49.71,50.16,49.6,49.84,226249.0,41.9526,42.3324,41.8597,42.0623,226249.0
2022-02-01 09:40:00,49.86,50.45,49.79,50.23,155995.0,42.0792,42.5771,42.0201,42.3914,155995.0
2022-02-01 09:45:00,50.24,50.55,50.11,50.45,134919.0,42.3999,42.6615,42.2902,42.5771,134919.0
2022-02-01 09:50:00,50.46,51.09,50.46,51.08,312229.0,42.5855,43.1172,42.5855,43.1088,312229.0
2022-02-01 09:55:00,51.08,51.37,51.0,51.3,128880.0,43.1088,43.3535,43.0413,43.2945,128880.0
2022-02-01 10:00:00,51.29,51.31,51.08,51.09,108700.0,43.286,43.3029,43.1088,43.1172,108700.0
2022-02-01 10:05:00,51.1,51.47,50.9,51.36,169467.0,43.1257,43.4379,42.9569,43.3451,169467.0
2022-02-01 10:10:00,51.37,51.97,51.33,51.97,235998.0,43.3535,43.8599,43.3198,43.8599,235998.0
2022-02-01 10:15:00,51.97,52.41,51.95,52.34,303831.0,43.8599,44.2312,43.843,44.1722,303831.0
2022-02-01 10:20:00,52.32,52.5,52.21,52.43,167621.0,44.1553,44.3072,44.0624,44.2481,167621.0
2022-02-01 10:25:00,52.43,52.8,52.35,52.55,253755.0,44.2481,44.5604,44.1806,44.3494,253755.0
2022-02-01 10:30:00,52.56,52.81,52.56,52.77,141664.0,44.3578,44.5688,44.3578,44.5351,141664.0
2022-02-01 10:35:00,52.77,52.88,52.58,52.72,145519.0,44.5351,44.6279,44.3747,44.4929,145519.0
2022-02-01 10:40:00,52.72,52.87,52.63,52.72,122980.0,44.4929,44.6195,44.4169,44.4929,122980.0
2022-02-01 10:45:00,52.75,52.77,52.31,52.33,140590.0,44.5182,44.5351,44.1468,44.1637,140590.0
2022-02-01 10:50:00,52.31,52.78,52.24,52.76,198768.0,44.1468,44.5435,44.0878,44.5266,198768.0
2022-02-01 10:55:00,52.77,53.03,52.77,52.99,125417.0,44.5351,44.7545,44.5351,44.7207,125417.0
2022-02-01 11:00:00,52.98,53.05,52.75,52.81,137643.0,44.7123,44.7714,44.5182,44.5688,137643.0
2022-02-01 11:05:00,52.8,53.14,52.68,53.13,131188.0,44.5604,44.8473,44.4591,44.8389,131188.0
2022-02-01 11:10:00,53.13,53.21,53.06,53.18,154480.0,44.8389,44.9064,44.7798,44.8811,154480.0
2022-02-01 11:15:00,53.18,53.25,53.03,53.16,129632.0,44.8811,44.9402,44.7545,44.8642,129632.0
2022-02-01 11:20:00,53.15,53.16,52.83,52.94,105290.0,44.8558,44.8642,44.5857,44.6785,105290.0
2022-02-01 11:25:00,52.95,53.07,52.77,52.82,69032.0,44.687,44.7882,44.5351,44.5773,69032.0
2022-02-01 11:30:00,52.8,53.0,52.54,52.96,123363.0,44.5604,44.7292,44.341,44.6954,123363.0
2022-02-01 11:35:00,52.98,53.03,52.83,52.91,53516.0,44.7123,44.7545,44.5857,44.6532,53516.0
2022-02-01 11:40:00,52.91,52.97,52.63,52.63,115449.0,44.6532,44.7038,44.4169,44.4169,115449.0
2022-02-01 11:45:00,52.63,52.76,52.48,52.66,114262.0,44.4169,44.5266,44.2903,44.4422,114262.0
2022-02-01 11:50:00,52.66,52.7,52.52,52.7,58165.0,44.4422,44.476,44.3241,44.476,58165.0
2022-02-01 11:55:00,52.7,52.88,52.68,52.82,94421.0,44.476,44.6279,44.4591,44.5773,94421.0
2022-02-01 12:00:00,52.82,52.83,52.67,52.74,44830.0,44.5773,44.5857,44.4507,44.5097,44830.0
2022-02-01 12:05:00,52.76,52.76,52.47,52.52,70316.0,44.5266,44.5266,44.2819,44.3241,70316.0
2022-02-01 12:10:00,52.54,52.6,52.4,52.45,60778.0,44.341,44.3916,44.2228,44.265,60778.0
2022-02-01 12:15:00,52.46,52.6,52.45,52.55,43565.0,44.2734,44.3916,44.265,44.3494,43565.0
2022-02-01 12:20:00,52.57,52.58,52.33,52.49,72531.0,44.3663,44.3747,44.1637,44.2988,72531.0
2022-02-01 12:25:00,52.5,52.5,52.18,52.23,84127.0,44.3072,44.3072,44.0371,44.0793,84127.0
2022-02-01 12:30:00,52.24,52.25,52.04,52.1,56446.0,44.0878,44.0962,43.919,43.9696,56446.0
2022-02-01 12:35:00,52.11,52.43,52.1,52.38,72573.0,43.9781,44.2481,43.9696,44.2059,72573.0
2022-02-01 12:40:00,52.39,52.6,52.39,52.52,46269.0,44.2144,44.3916,44.2144,44.3241,46269.0
2022-02-01 12:45:00,52.51,52.63,52.42,52.55,55911.0,44.3156,44.4169,44.2397,44.3494,55911.0
2022-02-01 12:50:00,52.55,52.56,52.45,52.55,36955.0,44.3494,44.3578,44.265,44.3494,36955.0
2022-02-01 12:55:00,52.56,52.69,52.5,52.67,43954.0,44.3578,44.4675,44.3072,44.4507,43954.0
2022-02-01 13:00:00,52.66,52.72,52.47,52.6,81461.0,44.4422,44.4929,44.2819,44.3916,81461.0
2022-02-01 13:05:00,52.6,52.6,52.48,52.57,38376.0,44.3916,44.3916,44.2903,44.3663,38376.0
2022-02-01 13:10:00,52.57,52.68,52.49,52.65,36563.0,44.3663,44.4591,44.2988,44.4338,36563.0
2022-02-01 13:15:00,52.65,52.67,52.56,52.56,29623.0,44.4338,44.4507,44.3578,44.3578,29623.0
2022-02-01 13:20:00,52.57,52.6,52.44,52.46,52745.0,44.3663,44.3916,44.2566,44.2734,52745.0
2022-02-01 13:25:00,52.46,52.53,52.33,52.48,57222.0,44.2734,44.3325,44.1637,44.2903,57222.0
2022-02-01 13:30:00,52.46,52.47,52.27,52.3,57334.0,44.2734,44.2819,44.1131,44.1384,57334.0
2022-02-01 13:35:00,52.31,52.42,52.28,52.35,77193.0,44.1468,44.2397,44.1215,44.1806,77193.0
2022-02-01 13:40:00,52.35,52.38,52.22,52.27,68207.0,44.1806,44.2059,44.0709,44.1131,68207.0
2022-02-01 13:45:00,52.28,52.31,52.21,52.27,54584.0,44.1215,44.1468,44.0624,44.1131,54584.0
2022-02-01 13:50:00,52.28,52.28,52.2,52.24,40462.0,44.1215,44.1215,44.054,44.0878,40462.0
2022-02-01 13:55:00,52.24,52.3,52.2,52.26,57878.0,44.0878,44.1384,44.054,44.1046,57878.0
2022-02-01 14:00:00,52.26,52.33,52.26,52.31,147102.0,44.1046,44.1637,44.1046,44.1468,147102.0
2022-02-01 14:05:00,52.31,52.4,52.26,52.26,76194.0,44.1468,44.2228,44.1046,44.1046,76194.0
2022-02-01 14:10:00,52.27,52.48,52.18,52.48,81267.0,44.1131,44.2903,44.0371,44.2903,81267.0
2022-02-01 14:15:00,52.48,52.6,52.43,52.43,102248.0,44.2903,44.3916,44.2481,44.2481,102248.0
2022-02-01 14:20:00,52.43,52.43,52.13,52.39,106948.0,44.2481,44.2481,43.9949,44.2144,106948.0
2022-02-01 14:25:00,52.39,52.48,52.31,52.47,85123.0,44.2144,44.2903,44.1468,44.2819,85123.0
2022-02-01 14:30:00,52.48,52.52,52.4,52.43,104984.0,44.2903,44.3241,44.2228,44.2481,104984.0
2022-02-01 14:35:00,52.43,52.5,52.41,52.48,60880.0,44.2481,44.3072,44.2312,44.2903,60880.0
2022-02-01 14:40:00,52.48,52.51,52.34,52.37,51582.0,44.2903,44.3156,44.1722,44.1975,51582.0
2022-02-01 14:45:00,52.36,52.4,52.31,52.38,56114.0,44.189,44.2228,44.1468,44.2059,56114.0
2022-02-01 14:50:00,52.38,52.49,52.34,52.47,51122.0,44.2059,44.2988,44.1722,44.2819,51122.0
2022-02-01 14:55:00,52.47,52.48,52.37,52.37,57480.0,44.2819,44.2903,44.1975,44.1975,57480.0
2022-02-01 15:00:00,52.38,52.53,52.37,52.53,71509.0,44.2059,44.3325,44.1975,44.3325,71509.0
2022-02-01 15:05:00,52.52,52.59,52.45,52.52,105241.0,44.3241,44.3831,44.265,44.3241,105241.0
2022-02-01 15:10:00,52.53,52.56,52.33,52.35,77585.0,44.3325,44.3578,44.1637,44.1806,77585.0
2022-02-01 15:15:00,52.36,52.44,52.28,52.38,70857.0,44.189,44.2566,44.1215,44.2059,70857.0
2022-02-01 15:20:00,52.38,52.46,52.36,52.41,97804.0,44.2059,44.2734,44.189,44.2312,97804.0
2022-02-01 15:25:00,52.41,52.41,52.24,52.29,65558.0,44.2312,44.2312,44.0878,44.13,65558.0
2022-02-01 15:30:00,52.29,52.41,52.29,52.39,82222.0,44.13,44.2312,44.13,44.2144,82222.0
2022-02-01 15:35:00,52.4,52.52,52.32,52.44,89020.0,44.2228,44.3241,44.1553,44.2566,89020.0
2022-02-01 15:40:00,52.44,52.55,52.41,52.49,95440.0,44.2566,44.3494,44.2312,44.2988,95440.0
2022-02-01 15:45:00,52.5,52.66,52.47,52.66,177447.0,44.3072,44.4422,44.2819,44.4422,177447.0
2022-02-01 15:50:00,52.66,52.74,52.6,52.62,251339.0,44.4422,44.5097,44.3916,44.4085,251339.0
2022-02-01 15:55:00,52.62,52.66,52.55,52.55,371797.0,44.4085,44.4422,44.3494,44.3494,371797.0
2022-02-02 09:30:00,52.12,52.37,51.79,52.15,307549.0,43.9865,44.1975,43.708,44.0118,307549.0
2022-02-02 09:35:00,52.19,52.24,51.71,51.75,137251.0,44.0456,44.0878,43.6405,43.6742,137251.0
2022-02-02 09:40:00,51.72,51.84,51.43,51.84,203012.0,43.6489,43.7502,43.4042,43.7502,203012.0
2022-02-02 09:45:00,51.82,51.86,51.49,51.52,112148.0,43.7333,43.7671,43.4548,43.4801,112148.0
2022-02-02 09:50:00,51.5,51.93,51.5,51.91,131587.0,43.4632,43.8261,43.4632,43.8093,131587.0
2022-02-02 09:55:00,51.92,52.04,51.47,51.48,157385.0,43.8177,43.919,43.4379,43.4464,157385.0
2022-02-02 10:00:00,51.48,51.78,51.42,51.68,158188.0,43.4464,43.6996,43.3957,43.6152,158188.0
2022-02-02 10:05:00,51.67,51.75,51.54,51.63,61809.0,43.6067,43.6742,43.497,43.573,61809.0
2022-02-02 10:10:00,51.6,51.85,51.51,51.82,65825.0,43.5476,43.7586,43.4717,43.7333,65825.0
2022-02-02 10:15:00,51.82,51.82,51.58,51.73,64977.0,43.7333,43.7333,43.5308,43.6574,64977.0
2022-02-02 10:20:00,51.73,51.9,51.67,51.69,61397.0,43.6574,43.8008,43.6067,43.6236,61397.0
2022-02-02 10:25:00,51.7,51.77,51.51,51.52,60475.0,43.632,43.6911,43.4717,43.4801,60475.0
2022-02-02 10:30:00,51.54,51.95,51.52,51.59,93808.0,43.497,43.843,43.4801,43.5392,93808.0
2022-02-02 10:35:00,51.58,51.75,51.52,51.7,75908.0,43.5308,43.6742,43.4801,43.632,75908.0
2022-02-02 10:40:00,51.71,52.11,51.47,52.07,127970.0,43.6405,43.9781,43.4379,43.9443,127970.0
2022-02-02 10:45:00,52.06,52.22,52.03,52.15,94664.0,43.9359,44.0709,43.9105,44.0118,94664.0
2022-02-02 10:50:00,52.15,52.27,52.07,52.21,91101.0,44.0118,44.1131,43.9443,44.0624,91101.0
2022-02-02 10:55:00,52.22,52.41,52.17,52.37,109351.0,44.0709,44.2312,44.0287,44.1975,109351.0
2022-02-02 11:00:00,52.35,52.44,52.07,52.16,99376.0,44.1806,44.2566,43.9443,44.0203,99376.0
2022-02-02 11:05:00,52.16,52.17,51.93,52.03,69768.0,44.0203,44.0287,43.8261,43.9105,69768.0
2022-02-02 11:10:00,52.01,52.1,51.88,51.9,46818.0,43.8937,43.9696,43.7839,43.8008,46818.0
2022-02-02 11:15:00,51.91,51.97,51.73,51.73,57972.0,43.8093,43.8599,43.6574,43.6574,57972.0
2022-02-02 11:20:00,51.77,51.99,51.72,51.87,58392.0,43.6911,43.8768,43.6489,43.7755,58392.0
2022-02-02 11:25:00,51.91,51.95,51.79,51.94,49100.0,43.8093,43.843,43.708,43.8346,49100.0
2022-02-02 11:30:00,51.94,52.01,51.81,51.91,70950.0,43.8346,43.8937,43.7249,43.8093,70950.0
2022-02-02 11:35:00,51.91,51.96,51.73,51.78,63166.0,43.8093,43.8515,43.6574,43.6996,63166.0
2022-02-02 11:40:00,51.79,52.12,51.79,52.11,82636.0,43.708,43.9865,43.708,43.9781,82636.0
2022-02-02 11:45:00,52.1,52.11,51.98,52.02,49044.0,43.9696,43.9781,43.8683,43.9021,49044.0
2022-02-02 11:50:00,52.01,52.08,51.96,52.04,41139.0,43.8937,43.9527,43.8515,43.919,41139.0
2022-02-02 11:55:00,52.05,52.11,51.97,52.1,53110.0,43.9274,43.9781,43.8599,43.9696,53110.0
2022-02-02 12:00:00,52.09,52.09,51.93,52.01,85904.0,43.9612,43.9612,43.8261,43.8937,85904.0
2022-02-02 12:05:00,52.01,52.01,51.86,51.87,201417.0,43.8937,43.8937,43.7671,43.7755,201417.0
2022-02-02 12:10:00,51.88,51.91,51.79,51.88,92623.0,43.7839,43.8093,43.708,43.7839,92623.0
2022-02-02 12:15:00,51.89,51.93,51.84,51.87,102236.0,43.7924,43.8261,43.7502,43.7755,102236.0
2022-02-02 12:20:00,51.87,51.92,51.78,51.83,44303.0,43.7755,43.8177,43.6996,43.7417,44303.0
2022-02-02 12:25:00,51.83,52.07,51.83,51.98,86344.0,43.7417,43.9443,43.7417,43.8683,86344.0
2022-02-02 12:30:00,51.97,52.04,51.92,51.97,52224.0,43.8599,43.919,43.8177,43.8599,52224.0
2022-02-02 12:35:00,51.98,52.06,51.96,52.02,40413.0,43.8683,43.9359,43.8515,43.9021,40413.0
2022-02-02 12:40:00,52.02,52.04,51.9,52.01,37132.0,43.9021,43.919,43.8008,43.8937,37132.0
2022-02-02 12:45:00,52.0,52.03,51.74,51.78,51138.0,43.8852,43.9105,43.6658,43.6996,51138.0
2022-02-02 12:50:00,51.77,51.88,51.73,51.84,27127.0,43.6911,43.7839,43.6574,43.7502,27127.0
2022-02-02 12:55:00,51.85,52.01,51.84,52.0,28841.0,43.7586,43.8937,43.7502,43.8852,28841.0
2022-02-02 13:00:00,51.99,52.14,51.94,52.14,44216.0,43.8768,44.0034,43.8346,44.0034,44216.0
2022-02-02 13:05:00,52.15,52.15,51.99,51.99,39371.0,44.0118,44.0118,43.8768,43.8768,39371.0
2022-02-02 13:10:00,52.0,52.18,51.98,52.15,44463.0,43.8852,44.0371,43.8683,44.0118,44463.0
2022-02-02 13:15:00,52.14,52.29,52.14,52.24,31716.0,44.0034,44.13,44.0034,44.0878,31716.0
2022-02-02 13:20:00,52.25,52.28,52.09,52.12,53988.0,44.0962,44.1215,43.9612,43.9865,53988.0
2022-02-02 13:25:00,52.11,52.16,52.02,52.13,37062.0,43.9781,44.0203,43.9021,43.9949,37062.0
2022-02-02 13:30:00,52.12,52.26,52.12,52.25,25484.0,43.9865,44.1046,43.9865,44.0962,25484.0
2022-02-02 13:35:00,52.25,52.43,52.24,52.4,34913.0,44.0962,44.2481,44.0878,44.2228,34913.0
2022-02-02 13:40:00,52.39,52.42,52.36,52.4,48067.0,44.2144,44.2397,44.189,44.2228,48067.0
2022-02-02 13:45:00,52.39,52.55,52.39,52.48,48133.0,44.2144,44.3494,44.2144,44.2903,48133.0
2022-02-02 13:50:00,52.45,52.56,52.45,52.47,49651.0,44.265,44.3578,44.265,44.2819,49651.0
2022-02-02 13:55:00,52.47,52.56,52.43,52.55,42515.0,44.2819,44.3578,44.2481,44.3494,42515.0
2022-02-02 14:00:00,52.54,52.6,52.48,52.6,55471.0,44.341,44.3916,44.2903,44.3916,55471.0
2022-02-02 14:05:00,52.59,52.62,52.48,52.55,64127.0,44.3831,44.4085,44.2903,44.3494,64127.0
2022-02-02 14:10:00,52.55,52.6,52.49,52.53,152975.0,44.3494,44.3916,44.2988,44.3325,152975.0
2022-02-02 14:15:00,52.53,52.54,52.42,52.5,44766.0,44.3325,44.341,44.2397,44.3072,44766.0
2022-02-02 14:20:00,52.49,52.54,52.4,52.51,59223.0,44.2988,44.341,44.2228,44.3156,59223.0
2022-02-02 14:25:00,52.52,52.68,52.49,52.64,51388.0,44.3241,44.4591,44.2988,44.4253,51388.0
2022-02-02 14:30:00,52.65,52.89,52.63,52.87,80964.0,44.4338,44.6363,44.4169,44.6195,80964.0
2022-02-02 14:35:00,52.87,52.94,52.86,52.93,70752.0,44.6195,44.6785,44.611,44.6701,70752.0
2022-02-02 14:40:00,52.94,53.06,52.94,53.02,98423.0,44.6785,44.7798,44.6785,44.746,98423.0
2022-02-02 14:45:00,53.02,53.1,52.98,53.03,82882.0,44.746,44.8136,44.7123,44.7545,82882.0
2022-02-02 14:50:00,53.03,53.17,53.02,53.13,72305.0,44.7545,44.8726,44.746,44.8389,72305.0
2022-02-02 14:55:00,53.13,53.13,52.92,52.98,87749.0,44.8389,44.8389,44.6617,44.7123,87749.0
2022-02-02 15:00:00,52.98,53.06,52.92,53.04,69337.0,44.7123,44.7798,44.6617,44.7629,69337.0
2022-02-02 15:05:00,53.04,53.09,53.0,53.08,72369.0,44.7629,44.8051,44.7292,44.7967,72369.0
2022-02-02 15:10:00,53.09,53.17,53.02,53.16,67840.0,44.8051,44.8726,44.746,44.8642,67840.0
2022-02-02 15:15:00,53.17,53.26,53.16,53.23,111347.0,44.8726,44.9486,44.8642,44.9233,111347.0
2022-02-02 15:20:00,53.23,53.32,53.16,53.28,110514.0,44.9233,44.9992,44.8642,44.9655,110514.0
2022-02-02 15:25:00,53.27,53.3,53.21,53.28,77114.0,44.957,44.9824,44.9064,44.9655,77114.0
2022-02-02 15:30:00,53.29,53.34,53.25,53.33,98061.0,44.9739,45.0161,44.9402,45.0077,98061.0
2022-02-02 15:35:00,53.32,53.36,53.24,53.25,94047.0,44.9992,45.033,44.9317,44.9402,94047.0
2022-02-02 15:40:00,53.25,53.38,53.25,53.38,127721.0,44.9402,45.0499,44.9402,45.0499,127721.0
2022-02-02 15:45:00,53.38,53.43,53.35,53.43,161846.0,45.0499,45.0921,45.0245,45.0921,161846.0
2022-02-02 15:50:00,53.41,53.43,53.21,53.27,249151.0,45.0752,45.0921,44.9064,44.957,249151.0
2022-02-02 15:55:00,53.27,53.41,53.23,53.23,391590.0,44.957,45.0752,44.9233,44.9233,391590.0
2022-02-03 09:30:00,52.92,53.04,52.23,52.28,223287.0,44.6617,44.7629,44.0793,44.1215,223287.0
2022-02-03 09:35:00,52.25,52.7,52.21,52.64,106406.0,44.0962,44.476,44.0624,44.4253,106406.0
2022-02-03 09:40:00,52.65,52.91,52.65,52.88,125480.0,44.4338,44.6532,44.4338,44.6279,125480.0
2022-02-03 09:45:00,52.86,52.88,52.27,52.48,122633.0,44.611,44.6279,44.1131,44.2903,122633.0
2022-02-03 09:50:00,52.45,52.56,52.34,52.37,46884.0,44.265,44.3578,44.1722,44.1975,46884.0
2022-02-03 09:55:00,52.38,52.65,52.26,52.26,55493.0,44.2059,44.4338,44.1046,44.1046,55493.0
2022-02-03 10:00:00,52.27,52.44,52.14,52.29,96519.0,44.1131,44.2566,44.0034,44.13,96519.0
2022-02-03 10:05:00,52.29,52.59,52.29,52.42,54463.0,44.13,44.3831,44.13,44.2397,54463.0
2022-02-03 10:10:00,52.43,52.54,52.25,52.49,137985.0,44.2481,44.341,44.0962,44.2988,137985.0
2022-02-03 10:15:00,52.54,52.88,52.53,52.82,91796.0,44.341,44.6279,44.3325,44.5773,91796.0
2022-02-03 10:20:00,52.8,52.86,52.49,52.52,51829.0,44.5604,44.611,44.2988,44.3241,51829.0
2022-02-03 10:25:00,52.53,52.65,52.46,52.65,46858.0,44.3325,44.4338,44.2734,44.4338,46858.0
2022-02-03 10:30:00,52.64,52.73,52.4,52.45,40796.0,44.4253,44.5013,44.2228,44.265,40796.0
2022-02-03 10:35:00,52.46,52.51,52.28,52.44,53897.0,44.2734,44.3156,44.1215,44.2566,53897.0
2022-02-03 10:40:00,52.44,52.76,52.41,52.72,48545.0,44.2566,44.5266,44.2312,44.4929,48545.0
2022-02-03 10:45:00,52.72,52.76,52.6,52.68,60462.0,44.4929,44.5266,44.3916,44.4591,60462.0
2022-02-03 10:50:00,52.69,52.98,52.67,52.92,96654.0,44.4675,44.7123,44.4507,44.6617,96654.0
2022-02-03 10:55:00,52.92,53.02,52.83,52.86,73429.0,44.6617,44.746,44.5857,44.611,73429.0
2022-02-03 11:00:00,52.86,52.88,52.58,52.62,48976.0,44.611,44.6279,44.3747,44.4085,48976.0
2022-02-03 11:05:00,52.63,52.84,52.51,52.78,59930.0,44.4169,44.5941,44.3156,44.5435,59930.0
2022-02-03 11:10:00,52.77,52.98,52.73,52.91,76218.0,44.5351,44.7123,44.5013,44.6532,76218.0
2022-02-03 11:15:00,52.91,52.94,52.72,52.79,76459.0,44.6532,44.6785,44.4929,44.5519,76459.0
2022-02-03 11:20:00,52.8,52.8,52.54,52.59,49482.0,44.5604,44.5604,44.341,44.3831,49482.0
2022-02-03 11:25:00,52.59,52.72,52.57,52.63,40774.0,44.3831,44.4929,44.3663,44.4169,40774.0
2022-02-03 11:30:00,52.64,52.78,52.54,52.57,52311.0,44.4253,44.5435,44.341,44.3663,52311.0
2022-02-03 11:35:00,52.57,52.6,52.33,52.36,50257.0,44.3663,44.3916,44.1637,44.189,50257.0
2022-02-03 11:40:00,52.37,52.44,52.2,52.26,63818.0,44.1975,44.2566,44.054,44.1046,63818.0
2022-02-03 11:45:00,52.25,52.46,52.24,52.4,69700.0,44.0962,44.2734,44.0878,44.2228,69700.0
2022-02-03 11:50:00,52.42,52.47,52.32,52.41,59489.0,44.2397,44.2819,44.1553,44.2312,59489.0
2022-02-03 11:55:00,52.41,52.45,52.28,52.33,52227.0,44.2312,44.265,44.1215,44.1637,52227.0
2022-02-03 12:00:00,52.33,52.49,52.26,52.29,61065.0,44.1637,44.2988,44.1046,44.13,61065.0
2022-02-03 12:05:00,52.29,52.33,52.18,52.3,68653.0,44.13,44.1637,44.0371,44.1384,68653.0
2022-02-03 12:10:00,52.29,52.29,52.15,52.25,56382.0,44.13,44.13,44.0118,44.0962,56382.0
2022-02-03 12:15:00,52.25,52.25,52.02,52.03,90620.0,44.0962,44.0962,43.9021,43.9105,90620.0
2022-02-03 12:20:00,52.04,52.18,52.02,52.11,73210.0,43.919,44.0371,43.9021,43.9781,73210.0
2022-02-03 12:25:00,52.12,52.14,52.06,52.09,54438.0,43.9865,44.0034,43.9359,43.9612,54438.0
2022-02-03 12:30:00,52.11,52.19,52.03,52.07,66892.0,43.9781,44.0456,43.9105,43.9443,66892.0
2022-02-03 12:35:00,52.07,52.18,52.06,52.18,61065.0,43.9443,44.0371,43.9359,44.0371,61065.0
2022-02-03 12:40:00,52.19,52.21,52.01,52.01,63818.0,44.0456,44.0624,43.8937,43.8937,63818.0
2022-02-03 12:45:00,52.02,52.03,51.83,51.89,138294.0,43.9021,43.9105,43.7417,43.7924,138294.0
2022-02-03 12:50:00,51.89,51.98,51.81,51.83,53339.0,43.7924,43.8683,43.7249,43.7417,53339.0
2022-02-03 12:55:00,51.83,51.89,51.75,51.87,73644.0,43.7417,43.7924,43.6742,43.7755,73644.0
2022-02-03 13:00:00,51.85,51.87,51.62,51.65,38057.0,43.7586,43.7755,43.5645,43.5898,38057.0
2022-02-03 13:05:00,51.65,51.75,51.61,51.63,52670.0,43.5898,43.6742,43.5561,43.573,52670.0
2022-02-03 13:10:00,51.6,51.93,51.58,51.9,114410.0,43.5476,43.8261,43.5308,43.8008,114410.0
2022-02-03 13:15:00,51.92,51.99,51.84,51.88,50229.0,43.8177,43.8768,43.7502,43.7839,50229.0
2022-02-03 13:20:00,51.88,52.21,51.84,52.2,84152.0,43.7839,44.0624,43.7502,44.054,84152.0
2022-02-03 13:25:00,52.2,52.27,52.03,52.04,79538.0,44.054,44.1131,43.9105,43.919,79538.0
2022-02-03 13:30:00,52.05,52.2,52.04,52.16,79180.0,43.9274,44.054,43.919,44.0203,79180.0
2022-02-03 13:35:00,52.16,52.29,52.11,52.13,56930.0,44.0203,44.13,43.9781,43.9949,56930.0
2022-02-03 13:40:00,52.15,52.27,52.13,52.23,81902.0,44.0118,44.1131,43.9949,44.0793,81902.0
2022-02-03 13:45:00,52.23,52.33,52.22,52.28,47407.0,44.0793,44.1637,44.0709,44.1215,47407.0
2022-02-03 13:50:00,52.29,52.5,52.28,52.48,70983.0,44.13,44.3072,44.1215,44.2903,70983.0
2022-02-03 13:55:00,52.48,52.63,52.41,52.63,53974.0,44.2903,44.4169,44.2312,44.4169,53974.0
2022-02-03 14:00:00,52.62,52.88,52.62,52.85,119678.0,44.4085,44.6279,44.4085,44.6026,119678.0
2022-02-03 14:05:00,52.86,53.2,52.85,53.19,224541.0,44.611,44.898,44.6026,44.8895,224541.0
2022-02-03 14:10:00,53.2,53.34,53.15,53.24,136400.0,44.898,45.0161,44.8558,44.9317,136400.0
2022-02-03 14:15:00,53.23,53.36,53.18,53.32,150732.0,44.9233,45.033,44.8811,44.9992,150732.0
2022-02-03 14:20:00,53.34,53.49,53.31,53.33,149067.0,45.0161,45.1427,44.9908,45.0077,149067.0
2022-02-03 14:25:00,53.33,53.4,53.19,53.24,107154.0,45.0077,45.0667,44.8895,44.9317,107154.0
2022-02-03 14:30:00,53.23,53.26,53.03,53.23,118171.0,44.9233,44.9486,44.7545,44.9233,118171.0
2022-02-03 14:35:00,53.24,53.26,53.02,53.02,83942.0,44.9317,44.9486,44.746,44.746,83942.0
2022-02-03 14:40:00,53.0,53.07,52.84,52.85,78431.0,44.7292,44.7882,44.5941,44.6026,78431.0
2022-02-03 14:45:00,52.85,53.08,52.84,53.07,63097.0,44.6026,44.7967,44.5941,44.7882,63097.0
2022-02-03 14:50:00,53.07,53.11,53.01,53.05,49766.0,44.7882,44.822,44.7376,44.7714,49766.0
2022-02-03 14:55:00,53.04,53.12,53.0,53.05,74851.0,44.7629,44.8304,44.7292,44.7714,74851.0
2022-02-03 15:00:00,53.07,53.09,52.74,52.75,55898.0,44.7882,44.8051,44.5097,44.5182,55898.0
2022-02-03 15:05:00,52.77,52.81,52.7,52.75,43770.0,44.5351,44.5688,44.476,44.5182,43770.0
2022-02-03 15:10:00,52.77,52.92,52.75,52.86,48751.0,44.5351,44.6617,44.5182,44.611,48751.0
2022-02-03 15:15:00,52.87,52.98,52.87,52.96,80063.0,44.6195,44.7123,44.6195,44.6954,80063.0
2022-02-03 15:20:00,52.95,53.17,52.93,53.13,86778.0,44.687,44.8726,44.6701,44.8389,86778.0
2022-02-03 15:25:00,53.13,53.19,53.04,53.17,114872.0,44.8389,44.8895,44.7629,44.8726,114872.0
2022-02-03 15:30:00,53.16,53.22,53.11,53.15,140735.0,44.8642,44.9148,44.822,44.8558,140735.0
2022-02-03 15:35:00,53.15,53.26,53.01,53.07,91530.0,44.8558,44.9486,44.7376,44.7882,91530.0
2022-02-03 15:40:00,53.06,53.18,53.02,53.16,81207.0,44.7798,44.8811,44.746,44.8642,81207.0
2022-02-03 15:45:00,53.15,53.15,52.93,53.05,162052.0,44.8558,44.8558,44.6701,44.7714,162052.0
2022-02-03 15:50:00,53.05,53.09,52.95,53.05,189717.0,44.7714,44.8051,44.687,44.7714,189717.0
2022-02-03 15:55:00,53.05,53.26,52.98,53.01,391388.0,44.7714,44.9486,44.7123,44.7376,391388.0
2022-02-04 09:30:00,53.85,54.2,53.65,54.14,280907.0,45.4465,45.7419,45.2777,45.6913,280907.0
2022-02-04 09:35:00,54.16,54.92,53.9,54.89,281248.0,45.7081,46.3495,45.4887,46.3242,281248.0
2022-02-04 09:40:00,54.87,55.21,54.6,55.04,395411.0,46.3073,46.5943,46.0795,46.4508,395411.0
2022-02-04 09:45:00,55.04,55.09,54.46,54.55,163918.0,46.4508,46.493,45.9613,46.0373,163918.0
2022-02-04 09:50:00,54.53,54.57,54.18,54.33,119893.0,46.0204,46.0542,45.725,45.8516,119893.0
2022-02-04 09:55:00,54.34,54.79,54.33,54.76,136158.0,45.8601,46.2398,45.8516,46.2145,136158.0
2022-02-04 10:00:00,54.79,55.1,54.77,54.91,141278.0,46.2398,46.5015,46.223,46.3411,141278.0
2022-02-04 10:05:00,54.9,55.03,54.8,54.91,158733.0,46.3327,46.4424,46.2483,46.3411,158733.0
2022-02-04 10:10:00,54.93,55.12,54.76,55.03,163134.0,46.358,46.5183,46.2145,46.4424,163134.0
2022-02-04 10:15:00,55.04,55.44,54.98,55.32,301469.0,46.4508,46.7884,46.4002,46.6871,301469.0
2022-02-04 10:20:00,55.3,55.31,55.03,55.04,104375.0,46.6702,46.6787,46.4424,46.4508,104375.0
2022-02-04 10:25:00,55.04,55.18,54.44,54.44,164640.0,46.4508,46.569,45.9444,45.9444,164640.0
2022-02-04 10:30:00,54.44,54.66,54.31,54.35,147390.0,45.9444,46.1301,45.8347,45.8685,147390.0
2022-02-04 10:35:00,54.33,54.41,53.2,53.9,347368.0,45.8516,45.9191,44.898,45.4887,347368.0
2022-02-04 10:40:00,53.9,53.99,53.63,53.91,112395.0,45.4887,45.5647,45.2609,45.4972,112395.0
2022-02-04 10:45:00,53.9,53.9,53.54,53.58,87528.0,45.4887,45.4887,45.1849,45.2187,87528.0
2022-02-04 10:50:00,53.59,53.73,53.43,53.73,100016.0,45.2271,45.3452,45.0921,45.3452,100016.0
2022-02-04 10:55:00,53.72,53.81,53.31,53.32,284725.0,45.3368,45.4128,44.9908,44.9992,284725.0
2022-02-04 11:00:00,53.33,53.38,53.17,53.29,142032.0,45.0077,45.0499,44.8726,44.9739,142032.0
2022-02-04 11:05:00,53.29,53.55,53.29,53.48,148366.0,44.9739,45.1933,44.9739,45.1343,148366.0
2022-02-04 11:10:00,53.49,53.52,53.03,53.2,167520.0,45.1427,45.168,44.7545,44.898,167520.0
2022-02-04 11:15:00,53.2,53.2,52.92,52.97,180124.0,44.898,44.898,44.6617,44.7038,180124.0
2022-02-04 11:20:00,52.97,53.13,52.95,53.12,104960.0,44.7038,44.8389,44.687,44.8304,104960.0
2022-02-04 11:25:00,53.13,53.55,53.1,53.32,202834.0,44.8389,45.1933,44.8136,44.9992,202834.0
2022-02-04 11:30:00,53.33,53.33,53.05,53.23,66333.0,45.0077,45.0077,44.7714,44.9233,66333.0
2022-02-04 11:35:00,53.23,53.52,53.23,53.47,92576.0,44.9233,45.168,44.9233,45.1258,92576.0
2022-02-04 11:40:00,53.48,53.55,53.43,53.53,81672.0,45.1343,45.1933,45.0921,45.1765,81672.0
2022-02-04 11:45:00,53.52,53.79,53.46,53.51,159745.0,45.168,45.3959,45.1174,45.1596,159745.0
2022-02-04 11:50:00,53.52,53.57,53.44,53.57,54952.0,45.168,45.2102,45.1005,45.2102,54952.0
2022-02-04 11:55:00,53.58,53.68,53.39,53.4,69986.0,45.2187,45.303,45.0583,45.0667,69986.0
2022-02-04 12:00:00,53.39,53.46,53.29,53.4,51352.0,45.0583,45.1174,44.9739,45.0667,51352.0
2022-02-04 12:05:00,53.39,53.41,53.26,53.3,60741.0,45.0583,45.0752,44.9486,44.9824,60741.0
2022-02-04 12:10:00,53.31,53.47,53.17,53.39,86029.0,44.9908,45.1258,44.8726,45.0583,86029.0
2022-02-04 12:15:00,53.39,53.47,53.23,53.33,68793.0,45.0583,45.1258,44.9233,45.0077,68793.0
2022-02-04 12:20:00,53.3,53.51,53.27,53.47,45893.0,44.9824,45.1596,44.957,45.1258,45893.0
2022-02-04 12:25:00,53.48,53.59,53.47,53.49,55300.0,45.1343,45.2271,45.1258,45.1427,55300.0
2022-02-04 12:30:00,53.5,53.58,53.42,53.5,78534.0,45.1511,45.2187,45.0836,45.1511,78534.0
2022-02-04 12:35:00,53.48,53.54,53.43,53.52,71036.0,45.1343,45.1849,45.0921,45.168,71036.0
2022-02-04 12:40:00,53.52,53.61,53.5,53.55,57347.0,45.168,45.244,45.1511,45.1933,57347.0
2022-02-04 12:45:00,53.55,53.58,53.23,53.24,63531.0,45.1933,45.2187,44.9233,44.9317,63531.0
2022-02-04 12:50:00,53.23,53.24,53.09,53.12,99363.0,44.9233,44.9317,44.8051,44.8304,99363.0
2022-02-04 12:55:00,53.13,53.17,53.08,53.15,56790.0,44.8389,44.8726,44.7967,44.8558,56790.0
2022-02-04 13:00:00,53.16,53.31,53.06,53.31,113355.0,44.8642,44.9908,44.7798,44.9908,113355.0
2022-02-04 13:05:00,53.31,53.34,53.18,53.3,132179.0,44.9908,45.0161,44.8811,44.9824,132179.0
2022-02-04 13:10:00,53.29,53.37,53.17,53.19,101323.0,44.9739,45.0414,44.8726,44.8895,101323.0
2022-02-04 13:15:00,53.2,53.21,53.02,53.08,71023.0,44.898,44.9064,44.746,44.7967,71023.0
2022-02-04 13:20:00,53.07,53.32,53.06,53.32,36588.0,44.7882,44.9992,44.7798,44.9992,36588.0
2022-02-04 13:25:00,53.3,53.3,53.13,53.14,63299.0,44.9824,44.9824,44.8389,44.8473,63299.0
2022-02-04 13:30:00,53.14,53.26,53.11,53.2,51689.0,44.8473,44.9486,44.822,44.898,51689.0
2022-02-04 13:35:00,53.21,53.29,53.18,53.28,64533.0,44.9064,44.9739,44.8811,44.9655,64533.0
2022-02-04 13:40:00,53.29,53.35,53.18,53.31,50968.0,44.9739,45.0245,44.8811,44.9908,50968.0
2022-02-04 13:45:00,53.3,53.31,53.13,53.28,127665.0,44.9824,44.9908,44.8389,44.9655,127665.0
2022-02-04 13:50:00,53.29,53.44,53.27,53.39,168753.0,44.9739,45.1005,44.957,45.0583,168753.0
2022-02-04 13:55:00,53.39,53.44,53.29,53.34,125741.0,45.0583,45.1005,44.9739,45.0161,125741.0
2022-02-04 14:00:00,53.34,53.36,53.13,53.16,100548.0,45.0161,45.033,44.8389,44.8642,100548.0
2022-02-04 14:05:00,53.16,53.32,53.15,53.23,180178.0,44.8642,44.9992,44.8558,44.9233,180178.0
2022-02-04 14:10:00,53.24,53.25,53.09,53.16,57930.0,44.9317,44.9402,44.8051,44.8642,57930.0
2022-02-04 14:15:00,53.15,53.19,52.94,52.94,70500.0,44.8558,44.8895,44.6785,44.6785,70500.0
2022-02-04 14:20:00,52.93,53.08,52.92,52.97,70494.0,44.6701,44.7967,44.6617,44.7038,70494.0
2022-02-04 14:25:00,52.97,53.06,52.89,52.98,122957.0,44.7038,44.7798,44.6363,44.7123,122957.0
2022-02-04 14:30:00,52.99,52.99,52.68,52.8,86618.0,44.7207,44.7207,44.4591,44.5604,86618.0
2022-02-04 14:35:00,52.8,52.99,52.8,52.95,87865.0,44.5604,44.7207,44.5604,44.687,87865.0
2022-02-04 14:40:00,52.96,53.04,52.88,52.92,76905.0,44.6954,44.7629,44.6279,44.6617,76905.0
2022-02-04 14:45:00,52.9,53.0,52.9,53.0,58478.0,44.6448,44.7292,44.6448,44.7292,58478.0
2022-02-04 14:50:00,53.0,53.11,52.98,53.05,61817.0,44.7292,44.822,44.7123,44.7714,61817.0
2022-02-04 14:55:00,53.05,53.13,53.04,53.11,70939.0,44.7714,44.8389,44.7629,44.822,70939.0
2022-02-04 15:00:00,53.11,53.3,53.07,53.13,127935.0,44.822,44.9824,44.7882,44.8389,127935.0
2022-02-04 15:05:00,53.14,53.14,53.0,53.09,75146.0,44.8473,44.8473,44.7292,44.8051,75146.0
2022-02-04 15:10:00,53.1,53.35,53.09,53.33,81973.0,44.8136,45.0245,44.8051,45.0077,81973.0
2022-02-04 15:15:00,53.33,53.33,53.22,53.26,121746.0,45.0077,45.0077,44.9148,44.9486,121746.0
2022-02-04 15:20:00,53.24,53.33,53.14,53.33,82312.0,44.9317,45.0077,44.8473,45.0077,82312.0
2022-02-04 15:25:00,53.34,53.41,53.27,53.35,108338.0,45.0161,45.0752,44.957,45.0245,108338.0
2022-02-04 15:30:00,53.35,53.61,53.35,53.58,127152.0,45.0245,45.244,45.0245,45.2187,127152.0
2022-02-04 15:35:00,53.55,53.56,53.36,53.37,100479.0,45.1933,45.2018,45.033,45.0414,100479.0
2022-02-04 15:40:00,53.37,53.39,53.22,53.34,115315.0,45.0414,45.0583,44.9148,45.0161,115315.0
2022-02-04 15:45:00,53.34,53.35,53.09,53.19,163038.0,45.0161,45.0245,44.8051,44.8895,163038.0
2022-02-04 15:50:00,53.2,53.34,53.08,53.16,212766.0,44.898,45.0161,44.7967,44.8642,212766.0
2022-02-04 15:55:00,53.16,53.17,52.87,52.87,426959.0,44.8642,44.8726,44.6195,44.6195,426959.0
2022-02-07 09:30:00,52.74,52.82,51.95,52.0,261652.0,44.5097,44.5773,43.843,43.8852,261652.0
2022-02-07 09:35:00,52.02,52.15,51.47,51.89,161693.0,43.9021,44.0118,43.4379,43.7924,161693.0
2022-02-07 09:40:00,51.9,51.98,51.64,51.75,126833.0,43.8008,43.8683,43.5814,43.6742,126833.0
2022-02-07 09:45:00,51.78,52.51,51.7,52.45,184140.0,43.6996,44.3156,43.632,44.265,184140.0
2022-02-07 09:50:00,52.45,52.75,52.42,52.62,129771.0,44.265,44.5182,44.2397,44.4085,129771.0
2022-02-07 09:55:00,52.63,53.08,52.43,53.06,161314.0,44.4169,44.7967,44.2481,44.7798,161314.0
2022-02-07 10:00:00,53.08,53.1,52.77,53.01,118245.0,44.7967,44.8136,44.5351,44.7376,118245.0
2022-02-07 10:05:00,53.02,53.11,52.83,53.01,139686.0,44.746,44.822,44.5857,44.7376,139686.0
2022-02-07 10:10:00,53.02,53.09,52.79,53.02,82486.0,44.746,44.8051,44.5519,44.746,82486.0
2022-02-07 10:15:00,52.99,53.07,52.87,53.07,73311.0,44.7207,44.7882,44.6195,44.7882,73311.0
2022-02-07 10:20:00,53.07,53.55,53.02,53.5,126652.0,44.7882,45.1933,44.746,45.1511,126652.0
2022-02-07 10:25:00,53.48,53.52,53.22,53.23,157531.0,45.1343,45.168,44.9148,44.9233,157531.0
2022-02-07 10:30:00,53.23,53.69,53.17,53.68,168319.0,44.9233,45.3115,44.8726,45.303,168319.0
2022-02-07 10:35:00,53.69,53.72,53.25,53.25,95101.0,45.3115,45.3368,44.9402,44.9402,95101.0
2022-02-07 10:40:00,53.26,53.3,52.9,53.16,217019.0,44.9486,44.9824,44.6448,44.8642,217019.0
2022-02-07 10:45:00,53.18,53.62,53.17,53.49,98181.0,44.8811,45.2524,44.8726,45.1427,98181.0
2022-02-07 10:50:00,53.49,53.51,53.26,53.27,74701.0,45.1427,45.1596,44.9486,44.957,74701.0
2022-02-07 10:55:00,53.27,53.38,53.15,53.34,97002.0,44.957,45.0499,44.8558,45.0161,97002.0
2022-02-07 11:00:00,53.34,53.38,53.08,53.13,110135.0,45.0161,45.0499,44.7967,44.8389,110135.0
2022-02-07 11:05:00,53.13,53.47,53.12,53.43,56956.0,44.8389,45.1258,44.8304,45.0921,56956.0
2022-02-07 11:10:00,53.42,53.59,53.41,53.55,66683.0,45.0836,45.2271,45.0752,45.1933,66683.0
2022-02-07 11:15:00,53.55,53.63,53.4,53.58,80999.0,45.1933,45.2609,45.0667,45.2187,80999.0
2022-02-07 11:20:00,53.6,53.69,53.42,53.59,47722.0,45.2355,45.3115,45.0836,45.2271,47722.0
2022-02-07 11:25:00,53.58,53.81,53.57,53.74,151648.0,45.2187,45.4128,45.2102,45.3537,151648.0
2022-02-07 11:30:00,53.73,53.74,53.32,53.37,102279.0,45.3452,45.3537,44.9992,45.0414,102279.0
2022-02-07 11:35:00,53.37,53.46,53.15,53.26,82618.0,45.0414,45.1174,44.8558,44.9486,82618.0
2022-02-07 11:40:00,53.28,53.3,52.95,53.03,79606.0,44.9655,44.9824,44.687,44.7545,79606.0
2022-02-07 11:45:00,53.04,53.16,52.97,53.15,55441.0,44.7629,44.8642,44.7038,44.8558,55441.0
2022-02-07 11:50:00,53.15,53.23,52.97,53.06,63580.0,44.8558,44.9233,44.7038,44.7798,63580.0
2022-02-07 11:55:00,53.06,53.23,53.06,53.21,60517.0,44.7798,44.9233,44.7798,44.9064,60517.0
2022-02-07 12:00:00,53.2,53.2,52.99,53.17,49718.0,44.898,44.898,44.7207,44.8726,49718.0
2022-02-07 12:05:00,53.15,53.16,52.81,52.82,40195.0,44.8558,44.8642,44.5688,44.5773,40195.0
2022-02-07 12:10:00,52.85,52.87,52.64,52.78,91358.0,44.6026,44.6195,44.4253,44.5435,91358.0
2022-02-07 12:15:00,52.76,53.03,52.7,52.96,57505.0,44.5266,44.7545,44.476,44.6954,57505.0
2022-02-07 12:20:00,52.93,53.01,52.82,52.83,53225.0,44.6701,44.7376,44.5773,44.5857,53225.0
2022-02-07 12:25:00,52.82,52.86,52.67,52.78,67759.0,44.5773,44.611,44.4507,44.5435,67759.0
2022-02-07 12:30:00,52.79,52.93,52.67,52.85,71122.0,44.5519,44.6701,44.4507,44.6026,71122.0
2022-02-07 12:35:00,52.84,52.91,52.66,52.68,98266.0,44.5941,44.6532,44.4422,44.4591,98266.0
2022-02-07 12:40:00,52.68,52.91,52.68,52.88,86599.0,44.4591,44.6532,44.4591,44.6279,86599.0
2022-02-07 12:45:00,52.88,52.99,52.83,52.91,77807.0,44.6279,44.7207,44.5857,44.6532,77807.0
2022-02-07 12:50:00,52.89,52.99,52.79,52.83,51111.0,44.6363,44.7207,44.5519,44.5857,51111.0
2022-02-07 12:55:00,52.84,52.92,52.79,52.79,35079.0,44.5941,44.6617,44.5519,44.5519,35079.0
2022-02-07 13:00:00,52.79,52.9,52.76,52.76,55694.0,44.5519,44.6448,44.5266,44.5266,55694.0
2022-02-07 13:05:00,52.79,52.93,52.69,52.73,122418.0,44.5519,44.6701,44.4675,44.5013,122418.0
2022-02-07 13:10:00,52.73,52.8,52.69,52.72,128791.0,44.5013,44.5604,44.4675,44.4929,128791.0
2022-02-07 13:15:00,52.73,52.8,52.64,52.77,65323.0,44.5013,44.5604,44.4253,44.5351,65323.0
2022-02-07 13:20:00,52.77,52.8,52.57,52.57,61233.0,44.5351,44.5604,44.3663,44.3663,61233.0
2022-02-07 13:25:00,52.57,52.59,52.39,52.41,126911.0,44.3663,44.3831,44.2144,44.2312,126911.0
2022-02-07 13:30:00,52.42,52.57,52.42,52.47,79314.0,44.2397,44.3663,44.2397,44.2819,79314.0
2022-02-07 13:35:00,52.47,52.71,52.42,52.69,40979.0,44.2819,44.4844,44.2397,44.4675,40979.0
2022-02-07 13:40:00,52.72,52.85,52.71,52.72,66511.0,44.4929,44.6026,44.4844,44.4929,66511.0
2022-02-07 13:45:00,52.71,52.71,52.41,52.44,83003.0,44.4844,44.4844,44.2312,44.2566,83003.0
2022-02-07 13:50:00,52.44,52.65,52.42,52.58,77496.0,44.2566,44.4338,44.2397,44.3747,77496.0
2022-02-07 13:55:00,52.6,52.67,52.45,52.63,85398.0,44.3916,44.4507,44.265,44.4169,85398.0
2022-02-07 14:00:00,52.63,52.83,52.59,52.82,44819.0,44.4169,44.5857,44.3831,44.5773,44819.0
2022-02-07 14:05:00,52.81,52.88,52.79,52.82,62257.0,44.5688,44.6279,44.5519,44.5773,62257.0
2022-02-07 14:10:00,52.82,52.84,52.75,52.84,42728.0,44.5773,44.5941,44.5182,44.5941,42728.0
2022-02-07 14:15:00,52.83,52.91,52.78,52.87,62219.0,44.5857,44.6532,44.5435,44.6195,62219.0
2022-02-07 14:20:00,52.87,52.89,52.75,52.87,76508.0,44.6195,44.6363,44.5182,44.6195,76508.0
2022-02-07 14:25:00,52.87,52.99,52.86,52.98,55239.0,44.6195,44.7207,44.611,44.7123,55239.0
2022-02-07 14:30:00,52.98,53.05,52.91,53.04,66174.0,44.7123,44.7714,44.6532,44.7629,66174.0
2022-02-07 14:35:00,53.04,53.08,52.96,52.99,51682.0,44.7629,44.7967,44.6954,44.7207,51682.0
2022-02-07 14:40:00,52.99,53.14,52.97,53.11,75034.0,44.7207,44.8473,44.7038,44.822,75034.0
2022-02-07 14:45:00,53.1,53.14,53.07,53.1,47961.0,44.8136,44.8473,44.7882,44.8136,47961.0
2022-02-07 14:50:00,53.09,53.18,53.08,53.14,44455.0,44.8051,44.8811,44.7967,44.8473,44455.0
2022-02-07 14:55:00,53.14,53.22,53.11,53.13,43849.0,44.8473,44.9148,44.822,44.8389,43849.0
2022-02-07 15:00:00,53.12,53.24,53.0,53.22,74654.0,44.8304,44.9317,44.7292,44.9148,74654.0
2022-02-07 15:05:00,53.23,53.29,53.15,53.18,78938.0,44.9233,44.9739,44.8558,44.8811,78938.0
2022-02-07 15:10:00,53.18,53.33,53.15,53.31,76682.0,44.8811,45.0077,44.8558,44.9908,76682.0
2022-02-07 15:15:00,53.31,53.36,53.28,53.32,61990.0,44.9908,45.033,44.9655,44.9992,61990.0
2022-02-07 15:20:00,53.31,53.42,53.25,53.37,127229.0,44.9908,45.0836,44.9402,45.0414,127229.0
2022-02-07 15:25:00,53.36,53.4,53.23,53.23,94385.0,45.033,45.0667,44.9233,44.9233,94385.0
2022-02-07 15:30:00,53.23,53.28,53.09,53.15,102442.0,44.9233,44.9655,44.8051,44.8558,102442.0
2022-02-07 15:35:00,53.15,53.27,52.97,53.0,118077.0,44.8558,44.957,44.7038,44.7292,118077.0
2022-02-07 15:40:00,53.0,53.0,52.87,52.88,102717.0,44.7292,44.7292,44.6195,44.6279,102717.0
2022-02-07 15:45:00,52.87,52.87,52.61,52.62,141035.0,44.6195,44.6195,44.4,44.4085,141035.0
2022-02-07 15:50:00,52.62,52.86,52.49,52.55,273005.0,44.4085,44.611,44.2988,44.3494,273005.0
2022-02-07 15:55:00,52.55,52.6,52.46,52.59,360244.0,44.3494,44.3916,44.2734,44.3831,360244.0
2022-02-08 09:30:00,52.4,52.59,52.09,52.14,209098.0,44.2228,44.3831,43.9612,44.0034,209098.0
2022-02-08 09:35:00,52.16,52.3,51.79,51.97,122217.0,44.0203,44.1384,43.708,43.8599,122217.0
2022-02-08 09:40:00,51.97,52.02,51.11,51.19,299519.0,43.8599,43.9021,43.1341,43.2016,299519.0
2022-02-08 09:45:00,51.2,51.74,51.2,51.31,201572.0,43.2101,43.6658,43.2101,43.3029,201572.0
2022-02-08 09:50:00,51.24,51.26,50.62,50.66,350477.0,43.2438,43.2607,42.7206,42.7543,350477.0
2022-02-08 09:55:00,50.68,50.87,50.67,50.78,147481.0,42.7712,42.9316,42.7628,42.8556,147481.0
2022-02-08 10:00:00,50.75,50.84,50.55,50.83,120920.0,42.8303,42.9062,42.6615,42.8978,120920.0
2022-02-08 10:05:00,50.82,50.95,50.72,50.82,160757.0,42.8894,42.9991,42.805,42.8894,160757.0
2022-02-08 10:10:00,50.82,51.14,50.73,51.12,191758.0,42.8894,43.1594,42.8134,43.1425,191758.0
2022-02-08 10:15:00,51.11,51.48,51.03,51.31,143899.0,43.1341,43.4464,43.0666,43.3029,143899.0
2022-02-08 10:20:00,51.29,51.35,50.92,50.94,253830.0,43.286,43.3367,42.9738,42.9906,253830.0
2022-02-08 10:25:00,50.94,51.26,50.81,51.16,156937.0,42.9906,43.2607,42.8809,43.1763,156937.0
2022-02-08 10:30:00,51.18,51.36,51.1,51.2,70020.0,43.1932,43.3451,43.1257,43.2101,70020.0
2022-02-08 10:35:00,51.2,51.54,51.09,51.42,104461.0,43.2101,43.497,43.1172,43.3957,104461.0
2022-02-08 10:40:00,51.38,51.38,51.02,51.16,120231.0,43.362,43.362,43.0582,43.1763,120231.0
2022-02-08 10:45:00,51.19,51.54,51.19,51.47,60868.0,43.2016,43.497,43.2016,43.4379,60868.0
2022-02-08 10:50:00,51.45,51.45,51.11,51.12,67566.0,43.421,43.421,43.1341,43.1425,67566.0
2022-02-08 10:55:00,51.11,51.24,50.98,51.05,92372.0,43.1341,43.2438,43.0244,43.0835,92372.0
2022-02-08 11:00:00,51.08,51.16,50.92,50.93,63149.0,43.1088,43.1763,42.9738,42.9822,63149.0
2022-02-08 11:05:00,50.94,51.01,50.73,50.77,69493.0,42.9906,43.0497,42.8134,42.8472,69493.0
2022-02-08 11:10:00,50.77,50.93,50.63,50.83,150687.0,42.8472,42.9822,42.729,42.8978,150687.0
2022-02-08 11:15:00,50.85,51.1,50.8,51.05,69202.0,42.9147,43.1257,42.8725,43.0835,69202.0
2022-02-08 11:20:00,51.07,51.14,50.92,51.08,71861.0,43.1003,43.1594,42.9738,43.1088,71861.0
2022-02-08 11:25:00,51.09,51.13,50.9,51.06,67449.0,43.1172,43.151,42.9569,43.0919,67449.0
2022-02-08 11:30:00,51.05,51.15,50.97,51.0,58330.0,43.0835,43.1679,43.016,43.0413,58330.0
2022-02-08 11:35:00,51.0,51.1,50.81,51.05,74005.0,43.0413,43.1257,42.8809,43.0835,74005.0
2022-02-08 11:40:00,51.04,51.08,50.93,51.01,44131.0,43.075,43.1088,42.9822,43.0497,44131.0
2022-02-08 11:45:00,51.03,51.25,50.96,51.25,53109.0,43.0666,43.2523,43.0075,43.2523,53109.0
2022-02-08 11:50:00,51.25,51.26,51.15,51.2,43467.0,43.2523,43.2607,43.1679,43.2101,43467.0
2022-02-08 11:55:00,51.21,51.27,51.16,51.16,47192.0,43.2185,43.2691,43.1763,43.1763,47192.0
2022-02-08 12:00:00,51.16,51.17,51.08,51.17,38260.0,43.1763,43.1847,43.1088,43.1847,38260.0
2022-02-08 12:05:00,51.17,51.21,51.11,51.12,56008.0,43.1847,43.2185,43.1341,43.1425,56008.0
2022-02-08 12:10:00,51.14,51.4,51.13,51.28,39575.0,43.1594,43.3789,43.151,43.2776,39575.0
2022-02-08 12:15:00,51.28,51.36,50.95,50.96,55023.0,43.2776,43.3451,42.9991,43.0075,55023.0
2022-02-08 12:20:00,50.95,51.19,50.95,51.16,27714.0,42.9991,43.2016,42.9991,43.1763,27714.0
2022-02-08 12:25:00,51.17,51.27,51.17,51.22,42930.0,43.1847,43.2691,43.1847,43.2269,42930.0
2022-02-08 12:30:00,51.22,51.45,51.16,51.32,44377.0,43.2269,43.421,43.1763,43.3113,44377.0
2022-02-08 12:35:00,51.29,51.29,51.2,51.22,29576.0,43.286,43.286,43.2101,43.2269,29576.0
2022-02-08 12:40:00,51.2,51.29,51.14,51.2,73871.0,43.2101,43.286,43.1594,43.2101,73871.0
2022-02-08 12:45:00,51.22,51.27,51.18,51.26,39977.0,43.2269,43.2691,43.1932,43.2607,39977.0
2022-02-08 12:50:00,51.25,51.31,51.21,51.26,31519.0,43.2523,43.3029,43.2185,43.2607,31519.0
2022-02-08 12:55:00,51.29,51.42,51.27,51.37,58755.0,43.286,43.3957,43.2691,43.3535,58755.0
2022-02-08 13:00:00,51.4,51.52,51.34,51.52,49911.0,43.3789,43.4801,43.3282,43.4801,49911.0
2022-02-08 13:05:00,51.52,51.55,51.44,51.49,56276.0,43.4801,43.5054,43.4126,43.4548,56276.0
2022-02-08 13:10:00,51.48,51.61,51.47,51.6,48257.0,43.4464,43.5561,43.4379,43.5476,48257.0
2022-02-08 13:15:00,51.59,51.68,51.59,51.66,60324.0,43.5392,43.6152,43.5392,43.5983,60324.0
2022-02-08 13:20:00,51.65,51.66,51.49,51.5,45780.0,43.5898,43.5983,43.4548,43.4632,45780.0
2022-02-08 13:25:00,51.49,51.5,51.35,51.43,45839.0,43.4548,43.4632,43.3367,43.4042,45839.0
2022-02-08 13:30:00,51.43,51.44,51.28,51.34,73939.0,43.4042,43.4126,43.2776,43.3282,73939.0
2022-02-08 13:35:00,51.34,51.37,51.23,51.28,158359.0,43.3282,43.3535,43.2354,43.2776,158359.0
2022-02-08 13:40:00,51.29,51.31,51.19,51.24,48315.0,43.286,43.3029,43.2016,43.2438,48315.0
2022-02-08 13:45:00,51.25,51.37,51.21,51.37,53414.0,43.2523,43.3535,43.2185,43.3535,53414.0
2022-02-08 13:50:00,51.36,51.36,51.27,51.34,35294.0,43.3451,43.3451,43.2691,43.3282,35294.0
2022-02-08 13:55:00,51.33,51.37,51.25,51.26,93610.0,43.3198,43.3535,43.2523,43.2607,93610.0
2022-02-08 14:00:00,51.28,51.5,51.26,51.5,118163.0,43.2776,43.4632,43.2607,43.4632,118163.0
2022-02-08 14:05:00,51.49,51.54,51.47,51.52,34889.0,43.4548,43.497,43.4379,43.4801,34889.0
2022-02-08 14:10:00,51.52,51.62,51.51,51.54,63999.0,43.4801,43.5645,43.4717,43.497,63999.0
2022-02-08 14:15:00,51.54,51.58,51.43,51.56,57459.0,43.497,43.5308,43.4042,43.5139,57459.0
2022-02-08 14:20:00,51.56,51.59,51.46,51.53,114340.0,43.5139,43.5392,43.4295,43.4886,114340.0
2022-02-08 14:25:00,51.55,51.64,51.38,51.46,101500.0,43.5054,43.5814,43.362,43.4295,101500.0
2022-02-08 14:30:00,51.45,51.47,51.32,51.32,41280.0,43.421,43.4379,43.3113,43.3113,41280.0
2022-02-08 14:35:00,51.33,51.34,51.03,51.03,69458.0,43.3198,43.3282,43.0666,43.0666,69458.0
2022-02-08 14:40:00,51.03,51.08,50.77,50.82,71146.0,43.0666,43.1088,42.8472,42.8894,71146.0
2022-02-08 14:45:00,50.81,50.88,50.71,50.78,79597.0,42.8809,42.94,42.7965,42.8556,79597.0
2022-02-08 14:50:00,50.79,50.9,50.78,50.89,87048.0,42.864,42.9569,42.8556,42.9484,87048.0
2022-02-08 14:55:00,50.89,50.92,50.73,50.75,64818.0,42.9484,42.9738,42.8134,42.8303,64818.0
2022-02-08 15:00:00,50.76,50.84,50.73,50.81,67906.0,42.8387,42.9062,42.8134,42.8809,67906.0
2022-02-08 15:05:00,50.81,50.86,50.66,50.73,71699.0,42.8809,42.9231,42.7543,42.8134,71699.0
2022-02-08 15:10:00,50.74,51.03,50.74,50.98,78707.0,42.8218,43.0666,42.8218,43.0244,78707.0
2022-02-08 15:15:00,50.98,51.0,50.81,50.86,64818.0,43.0244,43.0413,42.8809,42.9231,64818.0
2022-02-08 15:20:00,50.85,50.9,50.75,50.76,118214.0,42.9147,42.9569,42.8303,42.8387,118214.0
2022-02-08 15:25:00,50.76,50.88,50.69,50.84,112087.0,42.8387,42.94,42.7796,42.9062,112087.0
2022-02-08 15:30:00,50.84,51.1,50.83,51.06,97128.0,42.9062,43.1257,42.8978,43.0919,97128.0
2022-02-08 15:35:00,51.07,51.19,51.01,51.08,166843.0,43.1003,43.2016,43.0497,43.1088,166843.0
2022-02-08 15:40:00,51.09,51.24,51.07,51.16,104760.0,43.1172,43.2438,43.1003,43.1763,104760.0
2022-02-08 15:45:00,51.16,51.24,51.07,51.11,131585.0,43.1763,43.2438,43.1003,43.1341,131585.0
2022-02-08 15:50:00,51.12,51.29,51.08,51.27,212293.0,43.1425,43.286,43.1088,43.2691,212293.0
2022-02-08 15:55:00,51.28,51.39,51.18,51.19,366240.0,43.2776,43.3704,43.1932,43.2016,366240.0
2022-02-09 09:30:00,51.51,52.07,51.23,51.66,197579.0,43.4717,43.9443,43.2354,43.5983,197579.0
2022-02-09 09:35:00,51.6,51.92,51.47,51.73,107600.0,43.5476,43.8177,43.4379,43.6574,107600.0
2022-02-09 09:40:00,51.73,52.2,51.73,52.11,125553.0,43.6574,44.054,43.6574,43.9781,125553.0
2022-02-09 09:45:00,52.08,52.39,52.02,52.26,111714.0,43.9527,44.2144,43.9021,44.1046,111714.0
2022-02-09 09:50:00,52.26,52.49,52.11,52.37,114505.0,44.1046,44.2988,43.9781,44.1975,114505.0
2022-02-09 09:55:00,52.38,52.43,52.22,52.4,63784.0,44.2059,44.2481,44.0709,44.2228,63784.0
2022-02-09 10:00:00,52.4,52.48,52.13,52.2,82396.0,44.2228,44.2903,43.9949,44.054,82396.0
2022-02-09 10:05:00,52.2,52.49,52.15,52.2,159482.0,44.054,44.2988,44.0118,44.054,159482.0
2022-02-09 10:10:00,52.2,52.5,52.09,52.49,78370.0,44.054,44.3072,43.9612,44.2988,78370.0
2022-02-09 10:15:00,52.49,52.59,52.35,52.41,84868.0,44.2988,44.3831,44.1806,44.2312,84868.0
2022-02-09 10:20:00,52.41,52.46,52.19,52.22,73858.0,44.2312,44.2734,44.0456,44.0709,73858.0
2022-02-09 10:25:00,52.22,52.58,52.22,52.55,102279.0,44.0709,44.3747,44.0709,44.3494,102279.0
2022-02-09 10:30:00,52.56,52.85,52.56,52.71,104229.0,44.3578,44.6026,44.3578,44.4844,104229.0
2022-02-09 10:35:00,52.72,52.82,52.48,52.56,81356.0,44.4929,44.5773,44.2903,44.3578,81356.0
2022-02-09 10:40:00,52.56,52.7,52.3,52.3,58588.0,44.3578,44.476,44.1384,44.1384,58588.0
2022-02-09 10:45:00,52.33,52.54,52.33,52.46,61937.0,44.1637,44.341,44.1637,44.2734,61937.0
2022-02-09 10:50:00,52.45,52.63,52.42,52.57,54578.0,44.265,44.4169,44.2397,44.3663,54578.0
2022-02-09 10:55:00,52.58,52.58,52.44,52.53,44141.0,44.3747,44.3747,44.2566,44.3325,44141.0
2022-02-09 11:00:00,52.53,52.59,52.43,52.53,51351.0,44.3325,44.3831,44.2481,44.3325,51351.0
2022-02-09 11:05:00,52.54,52.55,52.39,52.55,55312.0,44.341,44.3494,44.2144,44.3494,55312.0
2022-02-09 11:10:00,52.54,52.62,52.49,52.55,47038.0,44.341,44.4085,44.2988,44.3494,47038.0
2022-02-09 11:15:00,52.57,52.81,52.53,52.78,58284.0,44.3663,44.5688,44.3325,44.5435,58284.0
2022-02-09 11:20:00,52.77,52.78,52.65,52.68,37324.0,44.5351,44.5435,44.4338,44.4591,37324.0
2022-02-09 11:25:00,52.65,52.72,52.55,52.61,43897.0,44.4338,44.4929,44.3494,44.4,43897.0
2022-02-09 11:30:00,52.61,52.61,52.49,52.55,44882.0,44.4,44.4,44.2988,44.3494,44882.0
2022-02-09 11:35:00,52.53,52.64,52.47,52.61,44511.0,44.3325,44.4253,44.2819,44.4,44511.0
2022-02-09 11:40:00,52.61,52.67,52.51,52.54,34770.0,44.4,44.4507,44.3156,44.341,34770.0
2022-02-09 11:45:00,52.54,52.62,52.51,52.6,38335.0,44.341,44.4085,44.3156,44.3916,38335.0
2022-02-09 11:50:00,52.6,52.67,52.41,52.46,50608.0,44.3916,44.4507,44.2312,44.2734,50608.0
2022-02-09 11:55:00,52.44,52.55,52.35,52.36,34859.0,44.2566,44.3494,44.1806,44.189,34859.0
2022-02-09 12:00:00,52.37,52.45,52.25,52.25,43898.0,44.1975,44.265,44.0962,44.0962,43898.0
2022-02-09 12:05:00,52.26,52.34,52.23,52.26,72463.0,44.1046,44.1722,44.0793,44.1046,72463.0
2022-02-09 12:10:00,52.26,52.36,52.14,52.35,68126.0,44.1046,44.189,44.0034,44.1806,68126.0
2022-02-09 12:15:00,52.34,52.42,52.32,52.41,38925.0,44.1722,44.2397,44.1553,44.2312,38925.0
2022-02-09 12:20:00,52.42,52.43,52.32,52.39,46480.0,44.2397,44.2481,44.1553,44.2144,46480.0
2022-02-09 12:25:00,52.41,52.46,52.31,52.38,41001.0,44.2312,44.2734,44.1468,44.2059,41001.0
2022-02-09 12:30:00,52.39,52.42,52.25,52.27,73501.0,44.2144,44.2397,44.0962,44.1131,73501.0
2022-02-09 12:35:00,52.26,52.29,52.14,52.29,55444.0,44.1046,44.13,44.0034,44.13,55444.0
2022-02-09 12:40:00,52.28,52.4,52.26,52.37,35585.0,44.1215,44.2228,44.1046,44.1975,35585.0
2022-02-09 12:45:00,52.35,52.35,52.23,52.23,33315.0,44.1806,44.1806,44.0793,44.0793,33315.0
2022-02-09 12:50:00,52.23,52.28,52.18,52.2,35889.0,44.0793,44.1215,44.0371,44.054,35889.0
2022-02-09 12:55:00,52.19,52.24,52.12,52.2,50280.0,44.0456,44.0878,43.9865,44.054,50280.0
2022-02-09 13:00:00,52.2,52.3,52.12,52.14,36884.0,44.054,44.1384,43.9865,44.0034,36884.0
2022-02-09 13:05:00,52.12,52.19,52.07,52.12,44483.0,43.9865,44.0456,43.9443,43.9865,44483.0
2022-02-09 13:10:00,52.12,52.14,51.97,52.0,35715.0,43.9865,44.0034,43.8599,43.8852,35715.0
2022-02-09 13:15:00,51.98,52.03,51.93,51.96,41949.0,43.8683,43.9105,43.8261,43.8515,41949.0
2022-02-09 13:20:00,51.96,52.03,51.92,51.99,45175.0,43.8515,43.9105,43.8177,43.8768,45175.0
2022-02-09 13:25:00,52.0,52.11,51.99,52.08,31403.0,43.8852,43.9781,43.8768,43.9527,31403.0
2022-02-09 13:30:00,52.07,52.07,51.94,51.94,43448.0,43.9443,43.9443,43.8346,43.8346,43448.0
2022-02-09 13:35:00,51.93,52.03,51.88,51.95,56000.0,43.8261,43.9105,43.7839,43.843,56000.0
2022-02-09 13:40:00,51.94,51.98,51.87,51.94,36160.0,43.8346,43.8683,43.7755,43.8346,36160.0
2022-02-09 13:45:00,51.95,52.03,51.95,51.96,42859.0,43.843,43.9105,43.843,43.8515,42859.0
2022-02-09 13:50:00,51.97,52.09,51.96,52.09,26844.0,43.8599,43.9612,43.8515,43.9612,26844.0
2022-02-09 13:55:00,52.05,52.06,51.96,52.01,32355.0,43.9274,43.9359,43.8515,43.8937,32355.0
2022-02-09 14:00:00,52.01,52.1,51.99,52.09,51799.0,43.8937,43.9696,43.8768,43.9612,51799.0
2022-02-09 14:05:00,52.08,52.13,52.02,52.13,51639.0,43.9527,43.9949,43.9021,43.9949,51639.0
2022-02-09 14:10:00,52.13,52.14,52.08,52.12,36099.0,43.9949,44.0034,43.9527,43.9865,36099.0
2022-02-09 14:15:00,52.13,52.19,52.12,52.16,61920.0,43.9949,44.0456,43.9865,44.0203,61920.0
2022-02-09 14:20:00,52.14,52.31,52.13,52.28,41073.0,44.0034,44.1468,43.9949,44.1215,41073.0
2022-02-09 14:25:00,52.28,52.31,52.18,52.22,39084.0,44.1215,44.1468,44.0371,44.0709,39084.0
2022-02-09 14:30:00,52.22,52.33,52.17,52.18,49752.0,44.0709,44.1637,44.0287,44.0371,49752.0
2022-02-09 14:35:00,52.17,52.19,52.13,52.14,38992.0,44.0287,44.0456,43.9949,44.0034,38992.0
2022-02-09 14:40:00,52.14,52.16,52.05,52.07,38842.0,44.0034,44.0203,43.9274,43.9443,38842.0
2022-02-09 14:45:00,52.08,52.09,52.01,52.05,26931.0,43.9527,43.9612,43.8937,43.9274,26931.0
2022-02-09 14:50:00,52.05,52.05,51.9,51.92,40509.0,43.9274,43.9274,43.8008,43.8177,40509.0
2022-02-09 14:55:00,51.92,51.94,51.83,51.9,58179.0,43.8177,43.8346,43.7417,43.8008,58179.0
2022-02-09 15:00:00,51.9,52.04,51.87,51.99,88506.0,43.8008,43.919,43.7755,43.8768,88506.0
2022-02-09 15:05:00,51.99,52.0,51.88,51.88,53714.0,43.8768,43.8852,43.7839,43.7839,53714.0
2022-02-09 15:10:00,51.9,51.99,51.9,51.94,60736.0,43.8008,43.8768,43.8008,43.8346,60736.0
2022-02-09 15:15:00,51.94,52.02,51.91,52.0,63780.0,43.8346,43.9021,43.8093,43.8852,63780.0
2022-02-09 15:20:00,52.0,52.07,51.98,52.02,52802.0,43.8852,43.9443,43.8683,43.9021,52802.0
2022-02-09 15:25:00,52.02,52.04,51.88,51.95,123753.0,43.9021,43.919,43.7839,43.843,123753.0
2022-02-09 15:30:00,51.95,52.01,51.86,51.88,101962.0,43.843,43.8937,43.7671,43.7839,101962.0
2022-02-09 15:35:00,51.88,51.95,51.86,51.93,94756.0,43.7839,43.843,43.7671,43.8261,94756.0
2022-02-09 15:40:00,51.92,51.95,51.82,51.89,103212.0,43.8177,43.843,43.7333,43.7924,103212.0
2022-02-09 15:45:00,51.89,51.96,51.86,51.91,91696.0,43.7924,43.8515,43.7671,43.8093,91696.0
2022-02-09 15:50:00,51.92,52.11,51.92,51.96,222564.0,43.8177,43.9781,43.8177,43.8515,222564.0
2022-02-09 15:55:00,51.96,52.15,51.93,52.12,317286.0,43.8515,44.0118,43.8261,43.9865,317286.0
2022-02-10 09:30:00,51.73,52.94,51.73,52.92,276213.0,43.6574,44.6785,43.6574,44.6617,276213.0
2022-02-10 09:35:00,52.9,53.56,52.74,53.42,245150.0,44.6448,45.2018,44.5097,45.0836,245150.0
2022-02-10 09:40:00,53.42,53.49,53.25,53.44,153731.0,45.0836,45.1427,44.9402,45.1005,153731.0
2022-02-10 09:45:00,53.46,53.52,53.25,53.33,241140.0,45.1174,45.168,44.9402,45.0077,241140.0
2022-02-10 09:50:00,53.32,53.54,53.22,53.22,188305.0,44.9992,45.1849,44.9148,44.9148,188305.0
2022-02-10 09:55:00,53.2,53.36,53.09,53.12,98657.0,44.898,45.033,44.8051,44.8304,98657.0
2022-02-10 10:00:00,53.11,53.3,53.09,53.24,71639.0,44.822,44.9824,44.8051,44.9317,71639.0
2022-02-10 10:05:00,53.25,53.53,53.23,53.46,96534.0,44.9402,45.1765,44.9233,45.1174,96534.0
2022-02-10 10:10:00,53.46,53.67,53.42,53.43,95969.0,45.1174,45.2946,45.0836,45.0921,95969.0
2022-02-10 10:15:00,53.45,53.46,53.11,53.23,81654.0,45.1089,45.1174,44.822,44.9233,81654.0
2022-02-10 10:20:00,53.21,53.48,53.13,53.39,93942.0,44.9064,45.1343,44.8389,45.0583,93942.0
2022-02-10 10:25:00,53.39,53.56,53.3,53.55,90574.0,45.0583,45.2018,44.9824,45.1933,90574.0
2022-02-10 10:30:00,53.56,53.62,53.45,53.55,95250.0,45.2018,45.2524,45.1089,45.1933,95250.0
2022-02-10 10:35:00,53.54,53.83,53.47,53.81,102337.0,45.1849,45.4296,45.1258,45.4128,102337.0
2022-02-10 10:40:00,53.81,53.82,53.62,53.69,73674.0,45.4128,45.4212,45.2524,45.3115,73674.0
2022-02-10 10:45:00,53.68,53.7,53.32,53.55,94933.0,45.303,45.3199,44.9992,45.1933,94933.0
2022-02-10 10:50:00,53.54,53.56,53.33,53.5,118230.0,45.1849,45.2018,45.0077,45.1511,118230.0
2022-02-10 10:55:00,53.48,53.77,53.39,53.62,105798.0,45.1343,45.379,45.0583,45.2524,105798.0
2022-02-10 11:00:00,53.59,53.81,53.52,53.72,77069.0,45.2271,45.4128,45.168,45.3368,77069.0
2022-02-10 11:05:00,53.7,53.72,53.6,53.66,29523.0,45.3199,45.3368,45.2355,45.2862,29523.0
2022-02-10 11:10:00,53.66,53.72,53.5,53.52,57547.0,45.2862,45.3368,45.1511,45.168,57547.0
2022-02-10 11:15:00,53.52,53.64,53.4,53.45,52013.0,45.168,45.2693,45.0667,45.1089,52013.0
2022-02-10 11:20:00,53.46,53.63,53.41,53.54,37608.0,45.1174,45.2609,45.0752,45.1849,37608.0
2022-02-10 11:25:00,53.55,53.64,53.49,53.55,63166.0,45.1933,45.2693,45.1427,45.1933,63166.0
2022-02-10 11:30:00,53.54,53.74,53.49,53.61,56016.0,45.1849,45.3537,45.1427,45.244,56016.0
2022-02-10 11:35:00,53.62,53.68,53.5,53.65,34362.0,45.2524,45.303,45.1511,45.2777,34362.0
2022-02-10 11:40:00,53.64,53.82,53.6,53.78,86134.0,45.2693,45.4212,45.2355,45.3874,86134.0
2022-02-10 11:45:00,53.75,53.95,53.75,53.86,59007.0,45.3621,45.5309,45.3621,45.455,59007.0
2022-02-10 11:50:00,53.87,53.87,53.69,53.72,57209.0,45.4634,45.4634,45.3115,45.3368,57209.0
2022-02-10 11:55:00,53.72,53.89,53.69,53.88,65690.0,45.3368,45.4803,45.3115,45.4718,65690.0
2022-02-10 12:00:00,53.89,53.89,53.7,53.72,41005.0,45.4803,45.4803,45.3199,45.3368,41005.0
2022-02-10 12:05:00,53.71,53.83,53.63,53.75,31469.0,45.3284,45.4296,45.2609,45.3621,31469.0
2022-02-10 12:10:00,53.75,53.82,53.7,53.73,45741.0,45.3621,45.4212,45.3199,45.3452,45741.0
2022-02-10 12:15:00,53.73,53.74,53.57,53.67,32407.0,45.3452,45.3537,45.2102,45.2946,32407.0
2022-02-10 12:20:00,53.66,53.7,53.59,53.64,26283.0,45.2862,45.3199,45.2271,45.2693,26283.0
2022-02-10 12:25:00,53.62,53.75,53.58,53.73,43605.0,45.2524,45.3621,45.2187,45.3452,43605.0
2022-02-10 12:30:00,53.73,53.78,53.56,53.59,53150.0,45.3452,45.3874,45.2018,45.2271,53150.0
2022-02-10 12:35:00,53.6,53.73,53.59,53.63,35514.0,45.2355,45.3452,45.2271,45.2609,35514.0
2022-02-10 12:40:00,53.63,53.63,53.39,53.42,49001.0,45.2609,45.2609,45.0583,45.0836,49001.0
2022-02-10 12:45:00,53.41,53.52,53.23,53.4,175722.0,45.0752,45.168,44.9233,45.0667,175722.0
2022-02-10 12:50:00,53.39,53.45,53.31,53.33,60298.0,45.0583,45.1089,44.9908,45.0077,60298.0
2022-02-10 12:55:00,53.32,53.41,53.29,53.32,71647.0,44.9992,45.0752,44.9739,44.9992,71647.0
2022-02-10 13:00:00,53.3,53.38,53.25,53.26,47573.0,44.9824,45.0499,44.9402,44.9486,47573.0
2022-02-10 13:05:00,53.26,53.42,53.19,53.33,55546.0,44.9486,45.0836,44.8895,45.0077,55546.0
2022-02-10 13:10:00,53.33,53.41,53.2,53.24,42921.0,45.0077,45.0752,44.898,44.9317,42921.0
2022-02-10 13:15:00,53.23,53.25,52.78,52.79,81491.0,44.9233,44.9402,44.5435,44.5519,81491.0
2022-02-10 13:20:00,52.79,53.05,52.79,53.05,45728.0,44.5519,44.7714,44.5519,44.7714,45728.0
2022-02-10 13:25:00,53.06,53.08,52.84,52.84,54455.0,44.7798,44.7967,44.5941,44.5941,54455.0
2022-02-10 13:30:00,52.83,52.87,52.63,52.66,75083.0,44.5857,44.6195,44.4169,44.4422,75083.0
2022-02-10 13:35:00,52.66,52.66,52.35,52.44,63961.0,44.4422,44.4422,44.1806,44.2566,63961.0
2022-02-10 13:40:00,52.45,52.65,52.44,52.57,104440.0,44.265,44.4338,44.2566,44.3663,104440.0
2022-02-10 13:45:00,52.56,52.66,52.47,52.51,102979.0,44.3578,44.4422,44.2819,44.3156,102979.0
2022-02-10 13:50:00,52.52,52.62,52.48,52.58,44204.0,44.3241,44.4085,44.2903,44.3747,44204.0
2022-02-10 13:55:00,52.6,52.66,52.51,52.66,38223.0,44.3916,44.4422,44.3156,44.4422,38223.0
2022-02-10 14:00:00,52.67,52.67,52.4,52.4,58888.0,44.4507,44.4507,44.2228,44.2228,58888.0
2022-02-10 14:05:00,52.4,52.53,52.28,52.5,72681.0,44.2228,44.3325,44.1215,44.3072,72681.0
2022-02-10 14:10:00,52.5,52.61,52.42,52.52,58191.0,44.3072,44.4,44.2397,44.3241,58191.0
2022-02-10 14:15:00,52.51,52.54,52.32,52.35,55491.0,44.3156,44.341,44.1553,44.1806,55491.0
2022-02-10 14:20:00,52.36,52.55,52.36,52.53,111981.0,44.189,44.3494,44.189,44.3325,111981.0
2022-02-10 14:25:00,52.53,52.71,52.49,52.67,61073.0,44.3325,44.4844,44.2988,44.4507,61073.0
2022-02-10 14:30:00,52.66,52.74,52.55,52.64,113162.0,44.4422,44.5097,44.3494,44.4253,113162.0
2022-02-10 14:35:00,52.65,52.75,52.55,52.61,55122.0,44.4338,44.5182,44.3494,44.4,55122.0
2022-02-10 14:40:00,52.61,52.71,52.55,52.58,43102.0,44.4,44.4844,44.3494,44.3747,43102.0
2022-02-10 14:45:00,52.58,52.72,52.57,52.6,64226.0,44.3747,44.4929,44.3663,44.3916,64226.0
2022-02-10 14:50:00,52.6,52.63,52.36,52.4,71508.0,44.3916,44.4169,44.189,44.2228,71508.0
2022-02-10 14:55:00,52.39,52.5,52.32,52.4,51621.0,44.2144,44.3072,44.1553,44.2228,51621.0
2022-02-10 15:00:00,52.4,52.44,52.24,52.36,67138.0,44.2228,44.2566,44.0878,44.189,67138.0
2022-02-10 15:05:00,52.36,52.62,52.32,52.58,94965.0,44.189,44.4085,44.1553,44.3747,94965.0
2022-02-10 15:10:00,52.58,52.7,52.54,52.58,71395.0,44.3747,44.476,44.341,44.3747,71395.0
2022-02-10 15:15:00,52.55,52.65,52.42,52.48,64076.0,44.3494,44.4338,44.2397,44.2903,64076.0
2022-02-10 15:20:00,52.5,52.61,52.3,52.46,58000.0,44.3072,44.4,44.1384,44.2734,58000.0
2022-02-10 15:25:00,52.45,52.48,52.28,52.28,71775.0,44.265,44.2903,44.1215,44.1215,71775.0
2022-02-10 15:30:00,52.26,52.27,52.1,52.13,139691.0,44.1046,44.1131,43.9696,43.9949,139691.0
2022-02-10 15:35:00,52.13,52.3,52.08,52.18,90646.0,43.9949,44.1384,43.9527,44.0371,90646.0
2022-02-10 15:40:00,52.18,52.21,52.04,52.05,81286.0,44.0371,44.0624,43.919,43.9274,81286.0
2022-02-10 15:45:00,52.02,52.02,51.86,51.97,217880.0,43.9021,43.9021,43.7671,43.8599,217880.0
2022-02-10 15:50:00,51.96,52.06,51.85,51.98,261045.0,43.8515,43.9359,43.7586,43.8683,261045.0
2022-02-10 15:55:00,51.99,52.33,51.99,52.22,404789.0,43.8768,44.1637,43.8768,44.0709,404789.0
2022-02-11 09:30:00,52.64,53.1,52.14,52.27,300079.0,44.4253,44.8136,44.0034,44.1131,300079.0
2022-02-11 09:35:00,52.29,52.79,52.24,52.67,134566.0,44.13,44.5519,44.0878,44.4507,134566.0
2022-02-11 09:40:00,52.7,52.86,52.56,52.83,160169.0,44.476,44.611,44.3578,44.5857,160169.0
2022-02-11 09:45:00,52.83,52.9,52.58,52.8,125816.0,44.5857,44.6448,44.3747,44.5604,125816.0
2022-02-11 09:50:00,52.82,53.19,52.76,53.11,119847.0,44.5773,44.8895,44.5266,44.822,119847.0
2022-02-11 09:55:00,53.1,53.1,52.8,53.0,81168.0,44.8136,44.8136,44.5604,44.7292,81168.0
2022-02-11 10:00:00,53.03,53.31,52.99,53.29,122874.0,44.7545,44.9908,44.7207,44.9739,122874.0
2022-02-11 10:05:00,53.29,53.44,53.25,53.32,61309.0,44.9739,45.1005,44.9402,44.9992,61309.0
2022-02-11 10:10:00,53.31,53.54,53.18,53.28,132570.0,44.9908,45.1849,44.8811,44.9655,132570.0
2022-02-11 10:15:00,53.29,53.61,53.28,53.54,97479.0,44.9739,45.244,44.9655,45.1849,97479.0
2022-02-11 10:20:00,53.54,53.72,53.54,53.64,106945.0,45.1849,45.3368,45.1849,45.2693,106945.0
2022-02-11 10:25:00,53.64,53.75,53.61,53.63,88819.0,45.2693,45.3621,45.244,45.2609,88819.0
2022-02-11 10:30:00,53.65,53.75,53.61,53.68,75775.0,45.2777,45.3621,45.244,45.303,75775.0
2022-02-11 10:35:00,53.68,53.68,53.42,53.63,122959.0,45.303,45.303,45.0836,45.2609,122959.0
2022-02-11 10:40:00,53.63,53.78,53.61,53.66,75003.0,45.2609,45.3874,45.244,45.2862,75003.0
2022-02-11 10:45:00,53.64,53.68,53.58,53.63,90454.0,45.2693,45.303,45.2187,45.2609,90454.0
2022-02-11 10:50:00,53.63,53.76,53.58,53.6,184157.0,45.2609,45.3706,45.2187,45.2355,184157.0
2022-02-11 10:55:00,53.6,53.62,53.48,53.52,52256.0,45.2355,45.2524,45.1343,45.168,52256.0
2022-02-11 11:00:00,53.52,53.83,53.47,53.8,82393.0,45.168,45.4296,45.1258,45.4043,82393.0
2022-02-11 11:05:00,53.79,53.9,53.61,53.63,75829.0,45.3959,45.4887,45.244,45.2609,75829.0
2022-02-11 11:10:00,53.62,53.62,53.42,53.43,54262.0,45.2524,45.2524,45.0836,45.0921,54262.0
2022-02-11 11:15:00,53.43,53.62,53.29,53.48,57821.0,45.0921,45.2524,44.9739,45.1343,57821.0
2022-02-11 11:20:00,53.5,53.83,53.47,53.82,64514.0,45.1511,45.4296,45.1258,45.4212,64514.0
2022-02-11 11:25:00,53.81,53.83,53.51,53.54,43268.0,45.4128,45.4296,45.1596,45.1849,43268.0
2022-02-11 11:30:00,53.55,53.67,53.49,53.59,55068.0,45.1933,45.2946,45.1427,45.2271,55068.0
2022-02-11 11:35:00,53.6,53.63,53.32,53.33,43744.0,45.2355,45.2609,44.9992,45.0077,43744.0
2022-02-11 11:40:00,53.34,53.44,53.18,53.26,53466.0,45.0161,45.1005,44.8811,44.9486,53466.0
2022-02-11 11:45:00,53.26,53.43,53.25,53.38,45422.0,44.9486,45.0921,44.9402,45.0499,45422.0
2022-02-11 11:50:00,53.38,53.38,53.24,53.33,44024.0,45.0499,45.0499,44.9317,45.0077,44024.0
2022-02-11 11:55:00,53.34,53.43,53.33,53.38,44335.0,45.0161,45.0921,45.0077,45.0499,44335.0
2022-02-11 12:00:00,53.36,53.45,53.25,53.38,50001.0,45.033,45.1089,44.9402,45.0499,50001.0
2022-02-11 12:05:00,53.36,53.41,53.26,53.38,37133.0,45.033,45.0752,44.9486,45.0499,37133.0
2022-02-11 12:10:00,53.38,53.49,53.34,53.42,62875.0,45.0499,45.1427,45.0161,45.0836,62875.0
2022-02-11 12:15:00,53.41,53.45,53.33,53.41,47231.0,45.0752,45.1089,45.0077,45.0752,47231.0
2022-02-11 12:20:00,53.42,53.46,53.34,53.4,26323.0,45.0836,45.1174,45.0161,45.0667,26323.0
2022-02-11 12:25:00,53.37,53.53,53.37,53.52,42112.0,45.0414,45.1765,45.0414,45.168,42112.0
2022-02-11 12:30:00,53.52,53.58,53.48,53.53,52188.0,45.168,45.2187,45.1343,45.1765,52188.0
2022-02-11 12:35:00,53.53,53.61,53.51,53.56,38365.0,45.1765,45.244,45.1596,45.2018,38365.0
2022-02-11 12:40:00,53.57,53.63,53.54,53.59,29706.0,45.2102,45.2609,45.1849,45.2271,29706.0
2022-02-11 12:45:00,53.58,53.58,53.37,53.39,44649.0,45.2187,45.2187,45.0414,45.0583,44649.0
2022-02-11 12:50:00,53.4,53.41,53.17,53.25,35758.0,45.0667,45.0752,44.8726,44.9402,35758.0
2022-02-11 12:55:00,53.24,53.43,53.21,53.39,41637.0,44.9317,45.0921,44.9064,45.0583,41637.0
2022-02-11 13:00:00,53.4,53.48,53.33,53.36,23148.0,45.0667,45.1343,45.0077,45.033,23148.0
2022-02-11 13:05:00,53.37,53.57,53.36,53.5,30276.0,45.0414,45.2102,45.033,45.1511,30276.0
2022-02-11 13:10:00,53.52,53.52,53.37,53.4,29751.0,45.168,45.168,45.0414,45.0667,29751.0
2022-02-11 13:15:00,53.39,53.41,53.15,53.33,38271.0,45.0583,45.0752,44.8558,45.0077,38271.0
2022-02-11 13:20:00,53.34,53.39,53.29,53.34,25436.0,45.0161,45.0583,44.9739,45.0161,25436.0
2022-02-11 13:25:00,53.34,53.37,53.15,53.17,59690.0,45.0161,45.0414,44.8558,44.8726,59690.0
2022-02-11 13:30:00,53.16,53.52,52.98,53.46,123103.0,44.8642,45.168,44.7123,45.1174,123103.0
2022-02-11 13:35:00,53.42,53.59,53.24,53.34,103343.0,45.0836,45.2271,44.9317,45.0161,103343.0
2022-02-11 13:40:00,53.34,53.45,53.19,53.35,96089.0,45.0161,45.1089,44.8895,45.0245,96089.0
2022-02-11 13:45:00,53.34,53.46,53.09,53.45,99962.0,45.0161,45.1174,44.8051,45.1089,99962.0
2022-02-11 13:50:00,53.48,53.73,53.3,53.71,98544.0,45.1343,45.3452,44.9824,45.3284,98544.0
2022-02-11 13:55:00,53.7,53.95,53.57,53.94,158890.0,45.3199,45.5309,45.2102,45.5225,158890.0
2022-02-11 14:00:00,53.93,54.13,53.43,53.72,173755.0,45.514,45.6828,45.0921,45.3368,173755.0
2022-02-11 14:05:00,53.72,53.86,53.37,53.76,95690.0,45.3368,45.455,45.0414,45.3706,95690.0
2022-02-11 14:10:00,53.78,53.88,53.46,53.66,94104.0,45.3874,45.4718,45.1174,45.2862,94104.0
2022-02-11 14:15:00,53.66,53.73,53.47,53.64,118848.0,45.2862,45.3452,45.1258,45.2693,118848.0
2022-02-11 14:20:00,53.64,53.78,53.61,53.61,78416.0,45.2693,45.3874,45.244,45.244,78416.0
2022-02-11 14:25:00,53.6,53.63,53.36,53.36,86145.0,45.2355,45.2609,45.033,45.033,86145.0
2022-02-11 14:30:00,53.39,53.59,53.23,53.54,117426.0,45.0583,45.2271,44.9233,45.1849,117426.0
2022-02-11 14:35:00,53.59,53.59,53.27,53.38,87281.0,45.2271,45.2271,44.957,45.0499,87281.0
2022-02-11 14:40:00,53.41,53.5,53.29,53.29,80525.0,45.0752,45.1511,44.9739,44.9739,80525.0
2022-02-11 14:45:00,53.31,53.35,53.17,53.24,95007.0,44.9908,45.0245,44.8726,44.9317,95007.0
2022-02-11 14:50:00,53.25,53.31,53.1,53.25,98246.0,44.9402,44.9908,44.8136,44.9402,98246.0
2022-02-11 14:55:00,53.23,53.39,53.18,53.31,109971.0,44.9233,45.0583,44.8811,44.9908,109971.0
2022-02-11 15:00:00,53.29,53.68,53.24,53.63,171047.0,44.9739,45.303,44.9317,45.2609,171047.0
2022-02-11 15:05:00,53.63,53.68,53.5,53.62,136412.0,45.2609,45.303,45.1511,45.2524,136412.0
2022-02-11 15:10:00,53.63,53.65,53.5,53.55,101979.0,45.2609,45.2777,45.1511,45.1933,101979.0
2022-02-11 15:15:00,53.56,53.69,53.46,53.56,146847.0,45.2018,45.3115,45.1174,45.2018,146847.0
2022-02-11 15:20:00,53.56,53.76,53.5,53.74,106325.0,45.2018,45.3706,45.1511,45.3537,106325.0
2022-02-11 15:25:00,53.75,53.91,53.71,53.9,120671.0,45.3621,45.4972,45.3284,45.4887,120671.0
2022-02-11 15:30:00,53.89,53.94,53.66,53.91,237351.0,45.4803,45.5225,45.2862,45.4972,237351.0
2022-02-11 15:35:00,53.9,53.9,53.71,53.8,184618.0,45.4887,45.4887,45.3284,45.4043,184618.0
2022-02-11 15:40:00,53.8,53.95,53.65,53.89,375761.0,45.4043,45.5309,45.2777,45.4803,375761.0
2022-02-11 15:45:00,53.89,53.97,53.84,53.96,288654.0,45.4803,45.5478,45.4381,45.5394,288654.0
2022-02-11 15:50:00,53.96,54.14,53.91,54.11,343596.0,45.5394,45.6913,45.4972,45.6659,343596.0
2022-02-11 15:55:00,54.11,54.15,53.99,54.12,534691.0,45.6659,45.6997,45.5647,45.6744,534691.0
2022-02-14 09:30:00,53.83,53.86,52.55,52.66,472175.0,45.4296,45.455,44.3494,44.4422,472175.0
2022-02-14 09:35:00,52.67,52.68,52.04,52.07,349626.0,44.4507,44.4591,43.919,43.9443,349626.0
2022-02-14 09:40:00,52.08,52.49,52.06,52.22,220663.0,43.9527,44.2988,43.9359,44.0709,220663.0
2022-02-14 09:45:00,52.23,52.26,51.96,52.02,170432.0,44.0793,44.1046,43.8515,43.9021,170432.0
2022-02-14 09:50:00,52.03,52.49,51.99,52.36,137847.0,43.9105,44.2988,43.8768,44.189,137847.0
2022-02-14 09:55:00,52.34,52.68,52.29,52.56,137007.0,44.1722,44.4591,44.13,44.3578,137007.0
2022-02-14 10:00:00,52.55,52.55,52.14,52.37,182793.0,44.3494,44.3494,44.0034,44.1975,182793.0
2022-02-14 10:05:00,52.38,52.83,52.25,52.8,153556.0,44.2059,44.5857,44.0962,44.5604,153556.0
2022-02-14 10:10:00,52.8,52.91,52.45,52.45,244169.0,44.5604,44.6532,44.265,44.265,244169.0
2022-02-14 10:15:00,52.43,52.54,52.15,52.36,106001.0,44.2481,44.341,44.0118,44.189,106001.0
2022-02-14 10:20:00,52.35,52.36,52.08,52.23,108982.0,44.1806,44.189,43.9527,44.0793,108982.0
2022-02-14 10:25:00,52.21,52.23,52.01,52.14,90409.0,44.0624,44.0793,43.8937,44.0034,90409.0
2022-02-14 10:30:00,52.17,52.2,51.66,51.77,230322.0,44.0287,44.054,43.5983,43.6911,230322.0
2022-02-14 10:35:00,51.76,51.95,51.71,51.87,104343.0,43.6827,43.843,43.6405,43.7755,104343.0
2022-02-14 10:40:00,51.87,52.01,51.69,51.72,97567.0,43.7755,43.8937,43.6236,43.6489,97567.0
2022-02-14 10:45:00,51.72,51.87,51.64,51.72,114951.0,43.6489,43.7755,43.5814,43.6489,114951.0
2022-02-14 10:50:00,51.73,51.85,51.62,51.66,109436.0,43.6574,43.7586,43.5645,43.5983,109436.0
2022-02-14 10:55:00,51.65,51.84,51.56,51.59,105406.0,43.5898,43.7502,43.5139,43.5392,105406.0
2022-02-14 11:00:00,51.6,51.85,51.52,51.76,121733.0,43.5476,43.7586,43.4801,43.6827,121733.0
2022-02-14 11:05:00,51.75,51.87,51.6,51.76,129390.0,43.6742,43.7755,43.5476,43.6827,129390.0
2022-02-14 11:10:00,51.78,51.84,51.65,51.78,90084.0,43.6996,43.7502,43.5898,43.6996,90084.0
2022-02-14 11:15:00,51.76,52.05,51.76,52.05,114585.0,43.6827,43.9274,43.6827,43.9274,114585.0
2022-02-14 11:20:00,52.04,52.13,51.99,52.1,67651.0,43.919,43.9949,43.8768,43.9696,67651.0
2022-02-14 11:25:00,52.11,52.24,52.07,52.09,118083.0,43.9781,44.0878,43.9443,43.9612,118083.0
2022-02-14 11:30:00,52.09,52.27,52.08,52.24,122664.0,43.9612,44.1131,43.9527,44.0878,122664.0
2022-02-14 11:35:00,52.23,52.28,52.08,52.12,52503.0,44.0793,44.1215,43.9527,43.9865,52503.0
2022-02-14 11:40:00,52.13,52.27,52.12,52.21,62374.0,43.9949,44.1131,43.9865,44.0624,62374.0
2022-02-14 11:45:00,52.22,52.37,52.11,52.36,80574.0,44.0709,44.1975,43.9781,44.189,80574.0
2022-02-14 11:50:00,52.37,52.45,52.26,52.44,130183.0,44.1975,44.265,44.1046,44.2566,130183.0
2022-02-14 11:55:00,52.45,52.55,52.42,52.51,100583.0,44.265,44.3494,44.2397,44.3156,100583.0
2022-02-14 12:00:00,52.51,52.57,52.36,52.37,101183.0,44.3156,44.3663,44.189,44.1975,101183.0
2022-02-14 12:05:00,52.37,52.37,52.13,52.16,59014.0,44.1975,44.1975,43.9949,44.0203,59014.0
2022-02-14 12:10:00,52.15,52.16,51.88,51.91,118443.0,44.0118,44.0203,43.7839,43.8093,118443.0
2022-02-14 12:15:00,51.92,52.07,51.88,51.88,134603.0,43.8177,43.9443,43.7839,43.7839,134603.0
2022-02-14 12:20:00,51.88,51.98,51.81,51.97,60976.0,43.7839,43.8683,43.7249,43.8599,60976.0
2022-02-14 12:25:00,51.98,52.01,51.88,51.98,76852.0,43.8683,43.8937,43.7839,43.8683,76852.0
2022-02-14 12:30:00,51.97,52.08,51.78,51.96,96380.0,43.8599,43.9527,43.6996,43.8515,96380.0
2022-02-14 12:35:00,51.96,52.11,51.87,52.0,145428.0,43.8515,43.9781,43.7755,43.8852,145428.0
2022-02-14 12:40:00,52.0,52.06,51.93,52.0,61335.0,43.8852,43.9359,43.8261,43.8852,61335.0
2022-02-14 12:45:00,51.98,52.03,51.92,52.01,57216.0,43.8683,43.9105,43.8177,43.8937,57216.0
2022-02-14 12:50:00,52.0,52.15,51.98,52.14,68790.0,43.8852,44.0118,43.8683,44.0034,68790.0
2022-02-14 12:55:00,52.13,52.25,52.07,52.08,130957.0,43.9949,44.0962,43.9443,43.9527,130957.0
2022-02-14 13:00:00,52.09,52.18,52.02,52.18,40608.0,43.9612,44.0371,43.9021,44.0371,40608.0
2022-02-14 13:05:00,52.18,52.36,52.12,52.36,52641.0,44.0371,44.189,43.9865,44.189,52641.0
2022-02-14 13:10:00,52.36,52.38,52.06,52.09,68956.0,44.189,44.2059,43.9359,43.9612,68956.0
2022-02-14 13:15:00,52.09,52.14,52.04,52.11,23282.0,43.9612,44.0034,43.919,43.9781,23282.0
2022-02-14 13:20:00,52.12,52.18,51.98,52.01,61247.0,43.9865,44.0371,43.8683,43.8937,61247.0
2022-02-14 13:25:00,51.99,52.05,51.97,52.02,49479.0,43.8768,43.9274,43.8599,43.9021,49479.0
2022-02-14 13:30:00,52.02,52.04,51.87,51.91,62396.0,43.9021,43.919,43.7755,43.8093,62396.0
2022-02-14 13:35:00,51.9,51.96,51.88,51.93,46450.0,43.8008,43.8515,43.7839,43.8261,46450.0
2022-02-14 13:40:00,51.94,51.95,51.83,51.9,47215.0,43.8346,43.843,43.7417,43.8008,47215.0
2022-02-14 13:45:00,51.89,51.94,51.76,51.83,55855.0,43.7924,43.8346,43.6827,43.7417,55855.0
2022-02-14 13:50:00,51.81,51.87,51.63,51.78,93040.0,43.7249,43.7755,43.573,43.6996,93040.0
2022-02-14 13:55:00,51.77,52.27,51.72,52.27,97058.0,43.6911,44.1131,43.6489,44.1131,97058.0
2022-02-14 14:00:00,52.26,52.63,52.26,52.61,127125.0,44.1046,44.4169,44.1046,44.4,127125.0
2022-02-14 14:05:00,52.62,53.07,52.58,52.97,142158.0,44.4085,44.7882,44.3747,44.7038,142158.0
2022-02-14 14:10:00,52.98,53.08,52.79,52.79,133021.0,44.7123,44.7967,44.5519,44.5519,133021.0
2022-02-14 14:15:00,52.78,52.8,52.45,52.47,97168.0,44.5435,44.5604,44.265,44.2819,97168.0
2022-02-14 14:20:00,52.5,52.78,52.5,52.71,99120.0,44.3072,44.5435,44.3072,44.4844,99120.0
2022-02-14 14:25:00,52.7,52.87,52.57,52.57,113220.0,44.476,44.6195,44.3663,44.3663,113220.0
2022-02-14 14:30:00,52.55,52.66,52.35,52.49,126333.0,44.3494,44.4422,44.1806,44.2988,126333.0
2022-02-14 14:35:00,52.51,52.53,52.31,52.38,71611.0,44.3156,44.3325,44.1468,44.2059,71611.0
2022-02-14 14:40:00,52.4,52.55,52.3,52.37,54711.0,44.2228,44.3494,44.1384,44.1975,54711.0
2022-02-14 14:45:00,52.36,52.36,51.86,51.9,145086.0,44.189,44.189,43.7671,43.8008,145086.0
2022-02-14 14:50:00,51.89,52.17,51.88,52.11,100901.0,43.7924,44.0287,43.7839,43.9781,100901.0
2022-02-14 14:55:00,52.09,52.14,51.95,52.13,55098.0,43.9612,44.0034,43.843,43.9949,55098.0
2022-02-14 15:00:00,52.12,52.13,51.9,52.01,78393.0,43.9865,43.9949,43.8008,43.8937,78393.0
2022-02-14 15:05:00,52.01,52.08,51.84,52.04,75200.0,43.8937,43.9527,43.7502,43.919,75200.0
2022-02-14 15:10:00,52.02,52.08,51.88,52.05,57135.0,43.9021,43.9527,43.7839,43.9274,57135.0
2022-02-14 15:15:00,52.06,52.07,51.87,51.92,71828.0,43.9359,43.9443,43.7755,43.8177,71828.0
2022-02-14 15:20:00,51.91,52.2,51.83,52.09,107829.0,43.8093,44.054,43.7417,43.9612,107829.0
2022-02-14 15:25:00,52.07,52.1,51.87,51.88,61636.0,43.9443,43.9696,43.7755,43.7839,61636.0
2022-02-14 15:30:00,51.89,52.11,51.84,52.06,124118.0,43.7924,43.9781,43.7502,43.9359,124118.0
2022-02-14 15:35:00,52.05,52.11,52.01,52.07,112259.0,43.9274,43.9781,43.8937,43.9443,112259.0
2022-02-14 15:40:00,52.08,52.1,51.96,52.09,119785.0,43.9527,43.9696,43.8515,43.9612,119785.0
2022-02-14 15:45:00,52.09,52.21,51.92,52.1,179835.0,43.9612,44.0624,43.8177,43.9696,179835.0
2022-02-14 15:50:00,52.1,52.15,51.9,52.15,213322.0,43.9696,44.0118,43.8008,44.0118,213322.0
2022-02-14 15:55:00,52.14,52.32,52.08,52.26,505357.0,44.0034,44.1553,43.9527,44.1046,505357.0
2022-02-15 09:30:00,50.89,50.89,50.05,50.43,559899.0,42.9484,42.9484,42.2395,42.5602,559899.0
2022-02-15 09:35:00,50.44,50.89,50.4,50.73,247398.0,42.5687,42.9484,42.5349,42.8134,247398.0
2022-02-15 09:40:00,50.71,50.98,50.64,50.92,191787.0,42.7965,43.0244,42.7375,42.9738,191787.0
2022-02-15 09:45:00,50.96,51.14,50.72,51.04,199592.0,43.0075,43.1594,42.805,43.075,199592.0
2022-02-15 09:50:00,51.01,51.07,50.57,50.75,183109.0,43.0497,43.1003,42.6784,42.8303,183109.0
2022-02-15 09:55:00,50.76,50.76,50.07,50.17,238261.0,42.8387,42.8387,42.2564,42.3408,238261.0
2022-02-15 10:00:00,50.17,50.36,50.07,50.31,197985.0,42.3408,42.5011,42.2564,42.459,197985.0
2022-02-15 10:05:00,50.34,50.74,50.12,50.55,111572.0,42.4843,42.8218,42.2986,42.6615,111572.0
2022-02-15 10:10:00,50.56,50.6,50.12,50.47,113724.0,42.6699,42.7037,42.2986,42.594,113724.0
2022-02-15 10:15:00,50.47,50.63,50.29,50.39,108786.0,42.594,42.729,42.4421,42.5265,108786.0
2022-02-15 10:20:00,50.42,50.62,50.25,50.55,87615.0,42.5518,42.7206,42.4083,42.6615,87615.0
2022-02-15 10:25:00,50.54,50.94,50.41,50.91,145067.0,42.6531,42.9906,42.5433,42.9653,145067.0
2022-02-15 10:30:00,50.91,51.29,50.8,51.21,157891.0,42.9653,43.286,42.8725,43.2185,157891.0
2022-02-15 10:35:00,51.24,51.28,50.99,50.99,119227.0,43.2438,43.2776,43.0328,43.0328,119227.0
2022-02-15 10:40:00,51.0,51.05,50.83,50.99,97597.0,43.0413,43.0835,42.8978,43.0328,97597.0
2022-02-15 10:45:00,50.97,50.97,50.73,50.73,48740.0,43.016,43.016,42.8134,42.8134,48740.0
2022-02-15 10:50:00,50.74,50.94,50.62,50.89,77123.0,42.8218,42.9906,42.7206,42.9484,77123.0
2022-02-15 10:55:00,50.9,51.01,50.84,50.95,62352.0,42.9569,43.0497,42.9062,42.9991,62352.0
2022-02-15 11:00:00,50.96,51.17,50.9,51.12,103044.0,43.0075,43.1847,42.9569,43.1425,103044.0
2022-02-15 11:05:00,51.12,51.16,51.03,51.07,73425.0,43.1425,43.1763,43.0666,43.1003,73425.0
2022-02-15 11:10:00,51.06,51.14,50.96,51.0,75732.0,43.0919,43.1594,43.0075,43.0413,75732.0
2022-02-15 11:15:00,51.0,51.11,50.95,51.11,72699.0,43.0413,43.1341,42.9991,43.1341,72699.0
2022-02-15 11:20:00,51.11,51.28,51.07,51.22,63823.0,43.1341,43.2776,43.1003,43.2269,63823.0
2022-02-15 11:25:00,51.18,51.4,51.17,51.23,59648.0,43.1932,43.3789,43.1847,43.2354,59648.0
2022-02-15 11:30:00,51.23,51.37,51.17,51.33,92590.0,43.2354,43.3535,43.1847,43.3198,92590.0
2022-02-15 11:35:00,51.33,51.4,51.26,51.32,82678.0,43.3198,43.3789,43.2607,43.3113,82678.0
2022-02-15 11:40:00,51.31,51.31,50.83,50.89,93260.0,43.3029,43.3029,42.8978,42.9484,93260.0
2022-02-15 11:45:00,50.9,51.16,50.88,50.95,61986.0,42.9569,43.1763,42.94,42.9991,61986.0
2022-02-15 11:50:00,50.95,51.13,50.91,51.07,31778.0,42.9991,43.151,42.9653,43.1003,31778.0
2022-02-15 11:55:00,51.06,51.16,50.97,51.13,40449.0,43.0919,43.1763,43.016,43.151,40449.0
2022-02-15 12:00:00,51.16,51.32,51.15,51.27,61773.0,43.1763,43.3113,43.1679,43.2691,61773.0
2022-02-15 12:05:00,51.28,51.34,51.2,51.26,44016.0,43.2776,43.3282,43.2101,43.2607,44016.0
2022-02-15 12:10:00,51.26,51.27,51.06,51.07,155396.0,43.2607,43.2691,43.0919,43.1003,155396.0
2022-02-15 12:15:00,51.07,51.17,50.94,50.95,75535.0,43.1003,43.1847,42.9906,42.9991,75535.0
2022-02-15 12:20:00,50.96,51.17,50.96,50.98,104122.0,43.0075,43.1847,43.0075,43.0244,104122.0
2022-02-15 12:25:00,50.99,51.06,50.97,51.0,200539.0,43.0328,43.0919,43.016,43.0413,200539.0
2022-02-15 12:30:00,50.99,51.1,50.93,51.06,190959.0,43.0328,43.1257,42.9822,43.0919,190959.0
2022-02-15 12:35:00,51.07,51.22,51.02,51.02,97134.0,43.1003,43.2269,43.0582,43.0582,97134.0
2022-02-15 12:40:00,51.02,51.06,50.95,50.95,41164.0,43.0582,43.0919,42.9991,42.9991,41164.0
2022-02-15 12:45:00,50.95,51.03,50.88,50.88,95133.0,42.9991,43.0666,42.94,42.94,95133.0
2022-02-15 12:50:00,50.88,50.93,50.77,50.8,64872.0,42.94,42.9822,42.8472,42.8725,64872.0
2022-02-15 12:55:00,50.8,50.88,50.73,50.88,65090.0,42.8725,42.94,42.8134,42.94,65090.0
2022-02-15 13:00:00,50.88,50.88,50.78,50.79,43283.0,42.94,42.94,42.8556,42.864,43283.0
2022-02-15 13:05:00,50.79,50.94,50.79,50.9,55887.0,42.864,42.9906,42.864,42.9569,55887.0
2022-02-15 13:10:00,50.89,51.09,50.83,51.05,105305.0,42.9484,43.1172,42.8978,43.0835,105305.0
2022-02-15 13:15:00,51.05,51.12,50.96,51.11,77259.0,43.0835,43.1425,43.0075,43.1341,77259.0
2022-02-15 13:20:00,51.11,51.15,51.06,51.1,46695.0,43.1341,43.1679,43.0919,43.1257,46695.0
2022-02-15 13:25:00,51.11,51.25,51.08,51.22,61889.0,43.1341,43.2523,43.1088,43.2269,61889.0
2022-02-15 13:30:00,51.22,51.36,51.2,51.34,70670.0,43.2269,43.3451,43.2101,43.3282,70670.0
2022-02-15 13:35:00,51.34,51.34,51.22,51.22,51152.0,43.3282,43.3282,43.2269,43.2269,51152.0
2022-02-15 13:40:00,51.22,51.28,51.15,51.24,54345.0,43.2269,43.2776,43.1679,43.2438,54345.0
2022-02-15 13:45:00,51.24,51.27,51.17,51.24,79004.0,43.2438,43.2691,43.1847,43.2438,79004.0
2022-02-15 13:50:00,51.24,51.37,51.23,51.3,78505.0,43.2438,43.3535,43.2354,43.2945,78505.0
2022-02-15 13:55:00,51.29,51.46,51.29,51.45,100782.0,43.286,43.4295,43.286,43.421,100782.0
2022-02-15 14:00:00,51.45,51.52,51.41,51.45,72191.0,43.421,43.4801,43.3873,43.421,72191.0
2022-02-15 14:05:00,51.44,51.49,51.35,51.41,74776.0,43.4126,43.4548,43.3367,43.3873,74776.0
2022-02-15 14:10:00,51.41,51.48,51.33,51.43,51858.0,43.3873,43.4464,43.3198,43.4042,51858.0
2022-02-15 14:15:00,51.45,51.63,51.43,51.59,68485.0,43.421,43.573,43.4042,43.5392,68485.0
2022-02-15 14:20:00,51.59,51.65,51.54,51.58,47107.0,43.5392,43.5898,43.497,43.5308,47107.0
2022-02-15 14:25:00,51.58,51.58,51.46,51.53,57391.0,43.5308,43.5308,43.4295,43.4886,57391.0
2022-02-15 14:30:00,51.54,51.57,51.45,51.47,54030.0,43.497,43.5223,43.421,43.4379,54030.0
2022-02-15 14:35:00,51.47,51.49,51.24,51.26,66621.0,43.4379,43.4548,43.2438,43.2607,66621.0
2022-02-15 14:40:00,51.29,51.36,51.25,51.34,82328.0,43.286,43.3451,43.2523,43.3282,82328.0
2022-02-15 14:45:00,51.34,51.37,51.24,51.3,53217.0,43.3282,43.3535,43.2438,43.2945,53217.0
2022-02-15 14:50:00,51.3,51.33,51.24,51.33,54460.0,43.2945,43.3198,43.2438,43.3198,54460.0
2022-02-15 14:55:00,51.33,51.46,51.31,51.43,61413.0,43.3198,43.4295,43.3029,43.4042,61413.0
2022-02-15 15:00:00,51.42,51.52,51.41,51.52,71454.0,43.3957,43.4801,43.3873,43.4801,71454.0
2022-02-15 15:05:00,51.54,51.54,51.44,51.45,61182.0,43.497,43.497,43.4126,43.421,61182.0
2022-02-15 15:10:00,51.45,51.55,51.44,51.54,63573.0,43.421,43.5054,43.4126,43.497,63573.0
2022-02-15 15:15:00,51.54,51.74,51.5,51.72,115542.0,43.497,43.6658,43.4632,43.6489,115542.0
2022-02-15 15:20:00,51.72,51.79,51.68,51.7,116600.0,43.6489,43.708,43.6152,43.632,116600.0
2022-02-15 15:25:00,51.7,51.7,51.48,51.54,77062.0,43.632,43.632,43.4464,43.497,77062.0
2022-02-15 15:30:00,51.54,51.69,51.46,51.5,145425.0,43.497,43.6236,43.4295,43.4632,145425.0
2022-02-15 15:35:00,51.49,51.59,51.29,51.33,177499.0,43.4548,43.5392,43.286,43.3198,177499.0
2022-02-15 15:40:00,51.31,51.36,51.24,51.26,104726.0,43.3029,43.3451,43.2438,43.2607,104726.0
2022-02-15 15:45:00,51.27,51.46,51.2,51.36,170248.0,43.2691,43.4295,43.2101,43.3451,170248.0
2022-02-15 15:50:00,51.35,51.59,51.33,51.35,219049.0,43.3367,43.5392,43.3198,43.3367,219049.0
2022-02-15 15:55:00,51.35,51.52,51.35,51.4,360175.0,43.3367,43.4801,43.3367,43.3789,360175.0
2022-02-16 09:30:00,52.22,54.54,52.07,54.15,870821.0,44.0709,46.0288,43.9443,45.6997,870821.0
2022-02-16 09:35:00,54.16,54.72,53.7,54.36,847113.0,45.7081,46.1808,45.3199,45.8769,847113.0
2022-02-16 09:40:00,54.37,55.44,54.33,55.0,745066.0,45.8854,46.7884,45.8516,46.4171,745066.0
2022-02-16 09:45:00,54.99,55.43,54.37,54.49,452039.0,46.4086,46.78,45.8854,45.9866,452039.0
2022-02-16 09:50:00,54.48,54.49,53.51,54.15,456402.0,45.9782,45.9866,45.1596,45.6997,456402.0
2022-02-16 09:55:00,54.17,54.42,53.84,54.23,328472.0,45.7166,45.9276,45.4381,45.7672,328472.0
2022-02-16 10:00:00,54.18,54.44,54.06,54.16,212081.0,45.725,45.9444,45.6237,45.7081,212081.0
2022-02-16 10:05:00,54.15,54.87,54.12,54.73,304672.0,45.6997,46.3073,45.6744,46.1892,304672.0
2022-02-16 10:10:00,54.71,55.18,54.51,55.16,340567.0,46.1723,46.569,46.0035,46.5521,340567.0
2022-02-16 10:15:00,55.17,55.44,55.16,55.35,283187.0,46.5605,46.7884,46.5521,46.7124,283187.0
2022-02-16 10:20:00,55.37,55.53,55.14,55.32,366625.0,46.7293,46.8644,46.5352,46.6871,366625.0
2022-02-16 10:25:00,55.31,55.59,55.22,55.44,276376.0,46.6787,46.915,46.6027,46.7884,276376.0
2022-02-16 10:30:00,55.41,55.52,55.21,55.25,219760.0,46.7631,46.8559,46.5943,46.628,219760.0
2022-02-16 10:35:00,55.26,55.7,55.13,55.5,353214.0,46.6365,47.0078,46.5268,46.839,353214.0
2022-02-16 10:40:00,55.48,55.68,55.36,55.37,278303.0,46.8222,46.9909,46.7209,46.7293,278303.0
2022-02-16 10:45:00,55.39,55.42,54.97,55.07,224896.0,46.7462,46.7715,46.3917,46.4761,224896.0
2022-02-16 10:50:00,55.1,55.35,54.94,55.06,205177.0,46.5015,46.7124,46.3664,46.4677,205177.0
2022-02-16 10:55:00,55.02,55.19,54.8,54.86,204792.0,46.4339,46.5774,46.2483,46.2989,204792.0
2022-02-16 11:00:00,54.85,54.92,54.58,54.66,354015.0,46.2905,46.3495,46.0626,46.1301,354015.0
2022-02-16 11:05:00,54.66,54.8,54.43,54.46,296985.0,46.1301,46.2483,45.936,45.9613,296985.0
2022-02-16 11:10:00,54.46,54.46,54.01,54.03,242862.0,45.9613,45.9613,45.5816,45.5984,242862.0
2022-02-16 11:15:00,54.04,54.19,53.93,54.04,247533.0,45.6069,45.7335,45.514,45.6069,247533.0
2022-02-16 11:20:00,54.04,54.55,54.02,54.35,209958.0,45.6069,46.0373,45.59,45.8685,209958.0
2022-02-16 11:25:00,54.35,54.44,54.21,54.39,161555.0,45.8685,45.9444,45.7503,45.9023,161555.0
2022-02-16 11:30:00,54.39,54.59,54.34,54.43,97038.0,45.9023,46.071,45.8601,45.936,97038.0
2022-02-16 11:35:00,54.44,54.52,54.34,54.38,101066.0,45.9444,46.012,45.8601,45.8938,101066.0
2022-02-16 11:40:00,54.35,54.4,54.12,54.29,131982.0,45.8685,45.9107,45.6744,45.8179,131982.0
2022-02-16 11:45:00,54.32,54.34,54.11,54.22,87517.0,45.8432,45.8601,45.6659,45.7588,87517.0
2022-02-16 11:50:00,54.22,54.45,54.19,54.38,92490.0,45.7588,45.9529,45.7335,45.8938,92490.0
2022-02-16 11:55:00,54.38,54.62,54.37,54.54,100609.0,45.8938,46.0964,45.8854,46.0288,100609.0
2022-02-16 12:00:00,54.54,54.65,54.49,54.56,98605.0,46.0288,46.1217,45.9866,46.0457,98605.0
2022-02-16 12:05:00,54.55,54.69,54.55,54.64,105052.0,46.0373,46.1554,46.0373,46.1132,105052.0
2022-02-16 12:10:00,54.65,54.88,54.64,54.8,166745.0,46.1217,46.3158,46.1132,46.2483,166745.0
2022-02-16 12:15:00,54.79,54.9,54.6,54.67,149771.0,46.2398,46.3327,46.0795,46.1386,149771.0
2022-02-16 12:20:00,54.67,54.9,54.62,54.73,95260.0,46.1386,46.3327,46.0964,46.1892,95260.0
2022-02-16 12:25:00,54.74,54.74,54.57,54.6,56686.0,46.1976,46.1976,46.0542,46.0795,56686.0
2022-02-16 12:30:00,54.61,54.64,54.55,54.58,66374.0,46.0879,46.1132,46.0373,46.0626,66374.0
2022-02-16 12:35:00,54.57,54.65,54.47,54.62,110127.0,46.0542,46.1217,45.9698,46.0964,110127.0
2022-02-16 12:40:00,54.63,54.99,54.61,54.84,697756.0,46.1048,46.4086,46.0879,46.282,697756.0
2022-02-16 12:45:00,54.83,54.9,54.72,54.86,88752.0,46.2736,46.3327,46.1808,46.2989,88752.0
2022-02-16 12:50:00,54.87,55.04,54.87,55.0,116138.0,46.3073,46.4508,46.3073,46.4171,116138.0
2022-02-16 12:55:00,55.01,55.25,54.99,55.2,170203.0,46.4255,46.628,46.4086,46.5858,170203.0
2022-02-16 13:00:00,55.19,55.2,55.08,55.2,113443.0,46.5774,46.5858,46.4846,46.5858,113443.0
2022-02-16 13:05:00,55.2,55.43,55.12,55.21,229138.0,46.5858,46.78,46.5183,46.5943,229138.0
2022-02-16 13:10:00,55.2,55.35,55.2,55.35,96285.0,46.5858,46.7124,46.5858,46.7124,96285.0
2022-02-16 13:15:00,55.33,55.42,55.28,55.38,85216.0,46.6956,46.7715,46.6534,46.7378,85216.0
2022-02-16 13:20:00,55.4,55.5,55.29,55.3,85378.0,46.7546,46.839,46.6618,46.6702,85378.0
2022-02-16 13:25:00,55.3,55.4,55.24,55.38,89650.0,46.6702,46.7546,46.6196,46.7378,89650.0
2022-02-16 13:30:00,55.39,55.44,55.33,55.37,86890.0,46.7462,46.7884,46.6956,46.7293,86890.0
2022-02-16 13:35:00,55.36,55.47,55.31,55.39,113252.0,46.7209,46.8137,46.6787,46.7462,113252.0
2022-02-16 13:40:00,55.37,55.38,55.27,55.3,97039.0,46.7293,46.7378,46.6449,46.6702,97039.0
2022-02-16 13:45:00,55.31,55.31,55.18,55.22,98957.0,46.6787,46.6787,46.569,46.6027,98957.0
2022-02-16 13:50:00,55.22,55.3,55.18,55.23,60615.0,46.6027,46.6702,46.569,46.6112,60615.0
2022-02-16 13:55:00,55.23,55.28,55.1,55.26,56207.0,46.6112,46.6534,46.5015,46.6365,56207.0
2022-02-16 14:00:00,55.28,55.43,54.94,55.31,175242.0,46.6534,46.78,46.3664,46.6787,175242.0
2022-02-16 14:05:00,55.33,55.37,55.14,55.21,109770.0,46.6956,46.7293,46.5352,46.5943,109770.0
2022-02-16 14:10:00,55.18,55.21,54.98,55.04,71332.0,46.569,46.5943,46.4002,46.4508,71332.0
2022-02-16 14:15:00,55.04,55.25,55.03,55.19,92688.0,46.4508,46.628,46.4424,46.5774,92688.0
2022-02-16 14:20:00,55.18,55.47,55.17,55.38,77540.0,46.569,46.8137,46.5605,46.7378,77540.0
2022-02-16 14:25:00,55.41,55.63,55.34,55.61,200594.0,46.7631,46.9487,46.704,46.9319,200594.0
2022-02-16 14:30:00,55.61,55.65,55.53,55.55,101928.0,46.9319,46.9656,46.8644,46.8812,101928.0
2022-02-16 14:35:00,55.56,55.63,55.37,55.48,115780.0,46.8897,46.9487,46.7293,46.8222,115780.0
2022-02-16 14:40:00,55.48,55.54,55.29,55.5,74470.0,46.8222,46.8728,46.6618,46.839,74470.0
2022-02-16 14:45:00,55.51,55.57,55.31,55.33,67415.0,46.8475,46.8981,46.6787,46.6956,67415.0
2022-02-16 14:50:00,55.33,55.36,55.14,55.17,92531.0,46.6956,46.7209,46.5352,46.5605,92531.0
2022-02-16 14:55:00,55.16,55.17,54.88,54.95,134324.0,46.5521,46.5605,46.3158,46.3749,134324.0
2022-02-16 15:00:00,54.95,55.02,54.6,54.73,138383.0,46.3749,46.4339,46.0795,46.1892,138383.0
2022-02-16 15:05:00,54.73,54.92,54.72,54.78,101823.0,46.1892,46.3495,46.1808,46.2314,101823.0
2022-02-16 15:10:00,54.79,54.8,54.27,54.29,155608.0,46.2398,46.2483,45.801,45.8179,155608.0
2022-02-16 15:15:00,54.29,54.42,54.13,54.15,128311.0,45.8179,45.9276,45.6828,45.6997,128311.0
2022-02-16 15:20:00,54.14,54.15,53.57,53.74,264564.0,45.6913,45.6997,45.2102,45.3537,264564.0
2022-02-16 15:25:00,53.73,53.85,53.41,53.48,195413.0,45.3452,45.4465,45.0752,45.1343,195413.0
2022-02-16 15:30:00,53.44,53.5,53.17,53.34,209085.0,45.1005,45.1511,44.8726,45.0161,209085.0
2022-02-16 15:35:00,53.34,53.65,53.34,53.54,342723.0,45.0161,45.2777,45.0161,45.1849,342723.0
2022-02-16 15:40:00,53.53,53.68,53.44,53.54,248664.0,45.1765,45.303,45.1005,45.1849,248664.0
2022-02-16 15:45:00,53.54,54.01,53.52,53.96,397713.0,45.1849,45.5816,45.168,45.5394,397713.0
2022-02-16 15:50:00,53.97,54.13,53.68,53.69,357829.0,45.5478,45.6828,45.303,45.3115,357829.0
2022-02-16 15:55:00,53.7,53.87,53.58,53.86,634462.0,45.3199,45.4634,45.2187,45.455,634462.0
2022-02-17 09:30:00,54.31,54.99,54.05,54.8,662885.0,45.8347,46.4086,45.6153,46.2483,662885.0
2022-02-17 09:35:00,54.85,54.97,54.36,54.5,423232.0,46.2905,46.3917,45.8769,45.9951,423232.0
2022-02-17 09:40:00,54.51,56.09,54.51,55.97,764929.0,46.0035,47.337,46.0035,47.2357,764929.0
2022-02-17 09:45:00,55.99,56.42,55.76,55.91,545198.0,47.2526,47.6155,47.0585,47.1851,545198.0
2022-02-17 09:50:00,55.94,56.33,55.86,55.95,355203.0,47.2104,47.5395,47.1429,47.2188,355203.0
2022-02-17 09:55:00,55.95,56.02,55.0,55.2,376397.0,47.2188,47.2779,46.4171,46.5858,376397.0
2022-02-17 10:00:00,55.2,55.2,54.55,54.82,394400.0,46.5858,46.5858,46.0373,46.2651,394400.0
2022-02-17 10:05:00,54.8,54.97,54.63,54.74,306775.0,46.2483,46.3917,46.1048,46.1976,306775.0
2022-02-17 10:10:00,54.72,55.13,54.72,55.13,271336.0,46.1808,46.5268,46.1808,46.5268,271336.0
2022-02-17 10:15:00,55.09,55.48,54.92,55.45,340653.0,46.493,46.8222,46.3495,46.7968,340653.0
2022-02-17 10:20:00,55.43,55.46,55.11,55.41,363840.0,46.78,46.8053,46.5099,46.7631,363840.0
2022-02-17 10:25:00,55.42,55.43,54.94,55.14,327094.0,46.7715,46.78,46.3664,46.5352,327094.0
2022-02-17 10:30:00,55.11,55.14,54.68,54.72,276681.0,46.5099,46.5352,46.147,46.1808,276681.0
2022-02-17 10:35:00,54.7,54.98,54.63,54.95,164431.0,46.1639,46.4002,46.1048,46.3749,164431.0
2022-02-17 10:40:00,54.94,54.96,54.72,54.94,146625.0,46.3664,46.3833,46.1808,46.3664,146625.0
2022-02-17 10:45:00,54.93,55.06,54.78,55.04,174643.0,46.358,46.4677,46.2314,46.4508,174643.0
2022-02-17 10:50:00,55.03,55.06,54.68,54.72,124492.0,46.4424,46.4677,46.147,46.1808,124492.0
2022-02-17 10:55:00,54.7,55.17,54.7,55.17,264674.0,46.1639,46.5605,46.1639,46.5605,264674.0
2022-02-17 11:00:00,55.17,55.2,54.99,55.08,158841.0,46.5605,46.5858,46.4086,46.4846,158841.0
2022-02-17 11:05:00,55.08,55.57,55.08,55.33,214076.0,46.4846,46.8981,46.4846,46.6956,214076.0
2022-02-17 11:10:00,55.33,55.62,55.24,55.61,161998.0,46.6956,46.9403,46.6196,46.9319,161998.0
2022-02-17 11:15:00,55.61,55.98,55.53,55.84,188344.0,46.9319,47.2441,46.8644,47.126,188344.0
2022-02-17 11:20:00,55.82,55.98,55.71,55.75,143521.0,47.1091,47.2441,47.0163,47.05,143521.0
2022-02-17 11:25:00,55.73,55.86,55.7,55.81,135913.0,47.0331,47.1429,47.0078,47.1007,135913.0
2022-02-17 11:30:00,55.79,56.15,55.69,56.02,188677.0,47.0838,47.3876,46.9994,47.2779,188677.0
2022-02-17 11:35:00,56.03,56.11,55.72,55.78,168644.0,47.2863,47.3538,47.0247,47.0753,168644.0
2022-02-17 11:40:00,55.78,55.78,55.33,55.71,138920.0,47.0753,47.0753,46.6956,47.0163,138920.0
2022-02-17 11:45:00,55.7,55.76,55.62,55.72,65736.0,47.0078,47.0585,46.9403,47.0247,65736.0
2022-02-17 11:50:00,55.71,55.8,55.66,55.78,71417.0,47.0163,47.0922,46.9741,47.0753,71417.0
2022-02-17 11:55:00,55.78,56.01,55.76,55.87,94669.0,47.0753,47.2694,47.0585,47.1513,94669.0
2022-02-17 12:00:00,55.89,55.89,55.65,55.79,79530.0,47.1682,47.1682,46.9656,47.0838,79530.0
2022-02-17 12:05:00,55.8,55.93,55.74,55.85,85449.0,47.0922,47.2019,47.0416,47.1344,85449.0
2022-02-17 12:10:00,55.86,56.01,55.83,55.94,121935.0,47.1429,47.2694,47.1175,47.2104,121935.0
2022-02-17 12:15:00,55.9,56.05,55.87,55.98,108465.0,47.1766,47.3032,47.1513,47.2441,108465.0
2022-02-17 12:20:00,55.98,55.99,55.86,55.97,82152.0,47.2441,47.2526,47.1429,47.2357,82152.0
2022-02-17 12:25:00,55.96,56.07,55.96,56.02,108412.0,47.2272,47.3201,47.2272,47.2779,108412.0
2022-02-17 12:30:00,56.02,56.08,55.89,56.06,100038.0,47.2779,47.3285,47.1682,47.3116,100038.0
2022-02-17 12:35:00,56.07,56.24,56.07,56.12,123832.0,47.3201,47.4636,47.3201,47.3623,123832.0
2022-02-17 12:40:00,56.11,56.15,56.0,56.05,128307.0,47.3538,47.3876,47.261,47.3032,128307.0
2022-02-17 12:45:00,56.04,56.05,55.78,55.84,119609.0,47.2948,47.3032,47.0753,47.126,119609.0
2022-02-17 12:50:00,55.82,55.91,55.78,55.8,67873.0,47.1091,47.1851,47.0753,47.0922,67873.0
2022-02-17 12:55:00,55.8,55.87,55.77,55.85,225136.0,47.0922,47.1513,47.0669,47.1344,225136.0
2022-02-17 13:00:00,55.84,55.9,55.76,55.78,78142.0,47.126,47.1766,47.0585,47.0753,78142.0
2022-02-17 13:05:00,55.78,55.78,55.39,55.44,167668.0,47.0753,47.0753,46.7462,46.7884,167668.0
2022-02-17 13:10:00,55.44,55.63,55.34,55.6,77960.0,46.7884,46.9487,46.704,46.9234,77960.0
2022-02-17 13:15:00,55.61,55.75,55.58,55.62,67229.0,46.9319,47.05,46.9065,46.9403,67229.0
2022-02-17 13:20:00,55.62,55.64,55.49,55.5,77888.0,46.9403,46.9572,46.8306,46.839,77888.0
2022-02-17 13:25:00,55.5,55.51,55.13,55.17,116890.0,46.839,46.8475,46.5268,46.5605,116890.0
2022-02-17 13:30:00,55.18,55.19,54.97,55.09,162698.0,46.569,46.5774,46.3917,46.493,162698.0
2022-02-17 13:35:00,55.09,55.15,55.03,55.04,81202.0,46.493,46.5437,46.4424,46.4508,81202.0
2022-02-17 13:40:00,55.05,55.06,54.88,55.0,115586.0,46.4593,46.4677,46.3158,46.4171,115586.0
2022-02-17 13:45:00,55.0,55.02,54.87,54.95,98738.0,46.4171,46.4339,46.3073,46.3749,98738.0
2022-02-17 13:50:00,54.95,55.0,54.9,54.96,52690.0,46.3749,46.4171,46.3327,46.3833,52690.0
2022-02-17 13:55:00,54.95,55.11,54.94,55.08,62756.0,46.3749,46.5099,46.3664,46.4846,62756.0
2022-02-17 14:00:00,55.08,55.19,54.99,55.14,115798.0,46.4846,46.5774,46.4086,46.5352,115798.0
2022-02-17 14:05:00,55.13,55.13,55.0,55.0,74548.0,46.5268,46.5268,46.4171,46.4171,74548.0
2022-02-17 14:10:00,55.01,55.01,54.75,54.77,121996.0,46.4255,46.4255,46.2061,46.223,121996.0
2022-02-17 14:15:00,54.76,55.13,54.74,55.04,102090.0,46.2145,46.5268,46.1976,46.4508,102090.0
2022-02-17 14:20:00,55.03,55.04,54.87,54.95,86347.0,46.4424,46.4508,46.3073,46.3749,86347.0
2022-02-17 14:25:00,54.92,55.19,54.85,55.14,76906.0,46.3495,46.5774,46.2905,46.5352,76906.0
2022-02-17 14:30:00,55.16,55.24,55.08,55.15,141757.0,46.5521,46.6196,46.4846,46.5437,141757.0
2022-02-17 14:35:00,55.15,55.27,55.12,55.2,113998.0,46.5437,46.6449,46.5183,46.5858,113998.0
2022-02-17 14:40:00,55.2,55.28,55.17,55.23,57572.0,46.5858,46.6534,46.5605,46.6112,57572.0
2022-02-17 14:45:00,55.24,55.39,55.2,55.36,97910.0,46.6196,46.7462,46.5858,46.7209,97910.0
2022-02-17 14:50:00,55.36,55.38,55.21,55.3,68089.0,46.7209,46.7378,46.5943,46.6702,68089.0
2022-02-17 14:55:00,55.3,55.34,55.18,55.26,68977.0,46.6702,46.704,46.569,46.6365,68977.0
2022-02-17 15:00:00,55.26,55.3,55.14,55.15,63996.0,46.6365,46.6702,46.5352,46.5437,63996.0
2022-02-17 15:05:00,55.15,55.25,55.11,55.18,97738.0,46.5437,46.628,46.5099,46.569,97738.0
2022-02-17 15:10:00,55.19,55.3,55.16,55.19,73375.0,46.5774,46.6702,46.5521,46.5774,73375.0
2022-02-17 15:15:00,55.18,55.21,55.02,55.07,75473.0,46.569,46.5943,46.4339,46.4761,75473.0
2022-02-17 15:20:00,55.09,55.35,55.04,55.28,80155.0,46.493,46.7124,46.4508,46.6534,80155.0
2022-02-17 15:25:00,55.3,55.44,55.3,55.37,79035.0,46.6702,46.7884,46.6702,46.7293,79035.0
2022-02-17 15:30:00,55.37,55.48,55.35,55.41,109164.0,46.7293,46.8222,46.7124,46.7631,109164.0
2022-02-17 15:35:00,55.41,55.51,55.38,55.44,192100.0,46.7631,46.8475,46.7378,46.7884,192100.0
2022-02-17 15:40:00,55.45,55.49,55.37,55.43,136632.0,46.7968,46.8306,46.7293,46.78,136632.0
2022-02-17 15:45:00,55.44,55.5,55.4,55.41,242296.0,46.7884,46.839,46.7546,46.7631,242296.0
2022-02-17 15:50:00,55.41,55.42,55.18,55.27,377005.0,46.7631,46.7715,46.569,46.6449,377005.0
2022-02-17 15:55:00,55.27,55.4,55.18,55.25,466050.0,46.6449,46.7546,46.569,46.628,466050.0
2022-02-18 09:30:00,54.25,54.63,54.05,54.17,457763.0,45.7841,46.1048,45.6153,45.7166,457763.0
2022-02-18 09:35:00,54.15,54.55,54.1,54.53,232195.0,45.6997,46.0373,45.6575,46.0204,232195.0
2022-02-18 09:40:00,54.52,54.71,54.1,54.2,247037.0,46.012,46.1723,45.6575,45.7419,247037.0
2022-02-18 09:45:00,54.19,54.47,53.81,54.4,336530.0,45.7335,45.9698,45.4128,45.9107,336530.0
2022-02-18 09:50:00,54.4,54.77,54.36,54.72,156103.0,45.9107,46.223,45.8769,46.1808,156103.0
2022-02-18 09:55:00,54.72,54.92,54.59,54.79,124843.0,46.1808,46.3495,46.071,46.2398,124843.0
2022-02-18 10:00:00,54.8,54.8,54.54,54.65,85694.0,46.2483,46.2483,46.0288,46.1217,85694.0
2022-02-18 10:05:00,54.65,54.9,54.61,54.86,110654.0,46.1217,46.3327,46.0879,46.2989,110654.0
2022-02-18 10:10:00,54.85,55.13,54.82,55.1,125820.0,46.2905,46.5268,46.2651,46.5015,125820.0
2022-02-18 10:15:00,55.11,55.21,54.86,54.94,149390.0,46.5099,46.5943,46.2989,46.3664,149390.0
2022-02-18 10:20:00,54.9,54.9,54.61,54.65,101122.0,46.3327,46.3327,46.0879,46.1217,101122.0
2022-02-18 10:25:00,54.64,54.98,54.57,54.74,98642.0,46.1132,46.4002,46.0542,46.1976,98642.0
2022-02-18 10:30:00,54.74,54.99,54.57,54.98,127039.0,46.1976,46.4086,46.0542,46.4002,127039.0
2022-02-18 10:35:00,54.98,55.17,54.94,55.05,112941.0,46.4002,46.5605,46.3664,46.4593,112941.0
2022-02-18 10:40:00,55.05,55.05,54.86,54.98,77714.0,46.4593,46.4593,46.2989,46.4002,77714.0
2022-02-18 10:45:00,54.99,54.99,54.82,54.98,76525.0,46.4086,46.4086,46.2651,46.4002,76525.0
2022-02-18 10:50:00,54.98,55.05,54.82,54.94,109612.0,46.4002,46.4593,46.2651,46.3664,109612.0
2022-02-18 10:55:00,54.95,54.96,54.59,54.6,87042.0,46.3749,46.3833,46.071,46.0795,87042.0
2022-02-18 11:00:00,54.61,54.75,54.4,54.46,145243.0,46.0879,46.2061,45.9107,45.9613,145243.0
2022-02-18 11:05:00,54.45,54.76,54.42,54.69,97850.0,45.9529,46.2145,45.9276,46.1554,97850.0
2022-02-18 11:10:00,54.72,55.1,54.7,54.97,215236.0,46.1808,46.5015,46.1639,46.3917,215236.0
2022-02-18 11:15:00,54.95,54.99,54.69,54.94,69140.0,46.3749,46.4086,46.1554,46.3664,69140.0
2022-02-18 11:20:00,54.96,55.1,54.91,55.0,101235.0,46.3833,46.5015,46.3411,46.4171,101235.0
2022-02-18 11:25:00,55.0,55.15,54.75,54.78,95924.0,46.4171,46.5437,46.2061,46.2314,95924.0
2022-02-18 11:30:00,54.78,54.79,54.53,54.56,104011.0,46.2314,46.2398,46.0204,46.0457,104011.0
2022-02-18 11:35:00,54.59,54.62,54.48,54.6,49585.0,46.071,46.0964,45.9782,46.0795,49585.0
2022-02-18 11:40:00,54.59,54.59,54.27,54.3,54934.0,46.071,46.071,45.801,45.8263,54934.0
2022-02-18 11:45:00,54.3,54.39,54.15,54.36,140996.0,45.8263,45.9023,45.6997,45.8769,140996.0
2022-02-18 11:50:00,54.36,54.39,54.13,54.14,114089.0,45.8769,45.9023,45.6828,45.6913,114089.0
2022-02-18 11:55:00,54.13,54.15,53.8,53.85,127155.0,45.6828,45.6997,45.4043,45.4465,127155.0
2022-02-18 12:00:00,53.85,53.98,53.78,53.87,82817.0,45.4465,45.5562,45.3874,45.4634,82817.0
2022-02-18 12:05:00,53.87,53.93,53.73,53.81,61842.0,45.4634,45.514,45.3452,45.4128,61842.0
2022-02-18 12:10:00,53.77,53.9,53.67,53.75,107727.0,45.379,45.4887,45.2946,45.3621,107727.0
2022-02-18 12:15:00,53.75,54.06,53.75,53.98,79167.0,45.3621,45.6237,45.3621,45.5562,79167.0
2022-02-18 12:20:00,53.98,54.14,53.95,54.04,81553.0,45.5562,45.6913,45.5309,45.6069,81553.0
2022-02-18 12:25:00,54.06,54.34,54.02,54.16,188858.0,45.6237,45.8601,45.59,45.7081,188858.0
2022-02-18 12:30:00,54.12,54.53,54.02,54.42,419223.0,45.6744,46.0204,45.59,45.9276,419223.0
2022-02-18 12:35:00,54.42,54.48,54.3,54.31,62368.0,45.9276,45.9782,45.8263,45.8347,62368.0
2022-02-18 12:40:00,54.34,54.58,54.34,54.56,78093.0,45.8601,46.0626,45.8601,46.0457,78093.0
2022-02-18 12:45:00,54.55,54.68,54.36,54.38,146212.0,46.0373,46.147,45.8769,45.8938,146212.0
2022-02-18 12:50:00,54.38,54.93,54.35,54.75,282538.0,45.8938,46.358,45.8685,46.2061,282538.0
2022-02-18 12:55:00,54.75,54.75,54.6,54.71,51206.0,46.2061,46.2061,46.0795,46.1723,51206.0
2022-02-18 13:00:00,54.72,54.73,54.5,54.68,57880.0,46.1808,46.1892,45.9951,46.147,57880.0
2022-02-18 13:05:00,54.67,54.7,54.48,54.7,50684.0,46.1386,46.1639,45.9782,46.1639,50684.0
2022-02-18 13:10:00,54.71,54.71,54.49,54.55,51012.0,46.1723,46.1723,45.9866,46.0373,51012.0
2022-02-18 13:15:00,54.54,54.59,54.43,54.49,50261.0,46.0288,46.071,45.936,45.9866,50261.0
2022-02-18 13:20:00,54.48,54.76,54.48,54.74,41047.0,45.9782,46.2145,45.9782,46.1976,41047.0
2022-02-18 13:25:00,54.74,54.87,54.67,54.82,73857.0,46.1976,46.3073,46.1386,46.2651,73857.0
2022-02-18 13:30:00,54.8,54.86,54.72,54.82,50091.0,46.2483,46.2989,46.1808,46.2651,50091.0
2022-02-18 13:35:00,54.83,54.85,54.75,54.77,48131.0,46.2736,46.2905,46.2061,46.223,48131.0
2022-02-18 13:40:00,54.77,54.89,54.77,54.87,80960.0,46.223,46.3242,46.223,46.3073,80960.0
2022-02-18 13:45:00,54.86,55.07,54.83,55.06,94493.0,46.2989,46.4761,46.2736,46.4677,94493.0
2022-02-18 13:50:00,55.05,55.16,55.01,55.05,113862.0,46.4593,46.5521,46.4255,46.4593,113862.0
2022-02-18 13:55:00,55.06,55.08,54.95,54.96,92997.0,46.4677,46.4846,46.3749,46.3833,92997.0
2022-02-18 14:00:00,54.95,54.97,54.82,54.91,60298.0,46.3749,46.3917,46.2651,46.3411,60298.0
2022-02-18 14:05:00,54.9,54.95,54.77,54.83,103709.0,46.3327,46.3749,46.223,46.2736,103709.0
2022-02-18 14:10:00,54.82,54.87,54.73,54.76,65138.0,46.2651,46.3073,46.1892,46.2145,65138.0
2022-02-18 14:15:00,54.77,54.96,54.73,54.96,46893.0,46.223,46.3833,46.1892,46.3833,46893.0
2022-02-18 14:20:00,54.96,55.05,54.92,55.03,56455.0,46.3833,46.4593,46.3495,46.4424,56455.0
2022-02-18 14:25:00,55.03,55.15,54.85,55.14,80917.0,46.4424,46.5437,46.2905,46.5352,80917.0
2022-02-18 14:30:00,55.13,55.16,55.0,55.0,103752.0,46.5268,46.5521,46.4171,46.4171,103752.0
2022-02-18 14:35:00,55.0,55.01,54.88,54.93,69002.0,46.4171,46.4255,46.3158,46.358,69002.0
2022-02-18 14:40:00,54.92,54.95,54.85,54.9,41565.0,46.3495,46.3749,46.2905,46.3327,41565.0
2022-02-18 14:45:00,54.9,54.95,54.78,54.78,45455.0,46.3327,46.3749,46.2314,46.2314,45455.0
2022-02-18 14:50:00,54.79,54.98,54.74,54.98,65851.0,46.2398,46.4002,46.1976,46.4002,65851.0
2022-02-18 14:55:00,54.98,55.07,54.96,55.06,53744.0,46.4002,46.4761,46.3833,46.4677,53744.0
2022-02-18 15:00:00,55.07,55.1,54.94,54.97,74696.0,46.4761,46.5015,46.3664,46.3917,74696.0
2022-02-18 15:05:00,54.98,55.03,54.81,54.89,60745.0,46.4002,46.4424,46.2567,46.3242,60745.0
2022-02-18 15:10:00,54.9,55.03,54.83,54.86,47081.0,46.3327,46.4424,46.2736,46.2989,47081.0
2022-02-18 15:15:00,54.85,55.03,54.82,54.94,65571.0,46.2905,46.4424,46.2651,46.3664,65571.0
2022-02-18 15:20:00,54.94,54.98,54.72,54.77,55817.0,46.3664,46.4002,46.1808,46.223,55817.0
2022-02-18 15:25:00,54.77,54.82,54.61,54.61,60792.0,46.223,46.2651,46.0879,46.0879,60792.0
2022-02-18 15:30:00,54.61,54.62,54.4,54.51,107805.0,46.0879,46.0964,45.9107,46.0035,107805.0
2022-02-18 15:35:00,54.5,54.64,54.49,54.63,104930.0,45.9951,46.1132,45.9866,46.1048,104930.0
2022-02-18 15:40:00,54.62,54.89,54.61,54.78,140286.0,46.0964,46.3242,46.0879,46.2314,140286.0
2022-02-18 15:45:00,54.79,54.9,54.68,54.86,184450.0,46.2398,46.3327,46.147,46.2989,184450.0
2022-02-18 15:50:00,54.85,54.86,54.6,54.84,252444.0,46.2905,46.2989,46.0795,46.282,252444.0
2022-02-18 15:55:00,54.84,54.87,54.77,54.78,413057.0,46.282,46.3073,46.223,46.2314,413057.0
2022-02-22 09:30:00,58.03,58.03,56.0,56.16,777508.0,48.9742,48.9742,47.261,47.396,777508.0
2022-02-22 09:35:00,56.15,56.31,55.24,55.28,479970.0,47.3876,47.5226,46.6196,46.6534,479970.0
2022-02-22 09:40:00,55.3,55.49,54.67,54.74,494918.0,46.6702,46.8306,46.1386,46.1976,494918.0
2022-02-22 09:45:00,54.76,54.99,54.61,54.82,309096.0,46.2145,46.4086,46.0879,46.2651,309096.0
2022-02-22 09:50:00,54.83,54.89,54.32,54.41,317625.0,46.2736,46.3242,45.8432,45.9191,317625.0
2022-02-22 09:55:00,54.38,54.46,54.03,54.23,397072.0,45.8938,45.9613,45.5984,45.7672,397072.0
2022-02-22 10:00:00,54.23,54.24,53.61,53.81,309295.0,45.7672,45.7757,45.244,45.4128,309295.0
2022-02-22 10:05:00,53.81,54.09,53.48,53.91,344077.0,45.4128,45.6491,45.1343,45.4972,344077.0
2022-02-22 10:10:00,53.9,53.92,53.43,53.62,269334.0,45.4887,45.5056,45.0921,45.2524,269334.0
2022-02-22 10:15:00,53.6,54.1,53.6,54.07,199166.0,45.2355,45.6575,45.2355,45.6322,199166.0
2022-02-22 10:20:00,54.05,54.07,53.69,53.91,194309.0,45.6153,45.6322,45.3115,45.4972,194309.0
2022-02-22 10:25:00,53.92,54.1,53.73,53.74,149925.0,45.5056,45.6575,45.3452,45.3537,149925.0
2022-02-22 10:30:00,53.74,53.96,53.64,53.9,157733.0,45.3537,45.5394,45.2693,45.4887,157733.0
2022-02-22 10:35:00,53.89,54.15,53.85,54.08,158680.0,45.4803,45.6997,45.4465,45.6406,158680.0
2022-02-22 10:40:00,54.08,54.13,53.65,53.9,224741.0,45.6406,45.6828,45.2777,45.4887,224741.0
2022-02-22 10:45:00,53.87,54.1,53.85,53.99,141333.0,45.4634,45.6575,45.4465,45.5647,141333.0
2022-02-22 10:50:00,53.98,54.09,53.83,53.87,131700.0,45.5562,45.6491,45.4296,45.4634,131700.0
2022-02-22 10:55:00,53.83,53.99,53.76,53.82,139451.0,45.4296,45.5647,45.3706,45.4212,139451.0
2022-02-22 11:00:00,53.82,53.89,53.64,53.8,132442.0,45.4212,45.4803,45.2693,45.4043,132442.0
2022-02-22 11:05:00,53.79,53.83,53.46,53.55,169094.0,45.3959,45.4296,45.1174,45.1933,169094.0
2022-02-22 11:10:00,53.55,53.92,53.52,53.6,182176.0,45.1933,45.5056,45.168,45.2355,182176.0
2022-02-22 11:15:00,53.61,53.65,53.48,53.64,87968.0,45.244,45.2777,45.1343,45.2693,87968.0
2022-02-22 11:20:00,53.64,53.74,53.53,53.7,158252.0,45.2693,45.3537,45.1765,45.3199,158252.0
2022-02-22 11:25:00,53.7,53.76,53.57,53.67,139164.0,45.3199,45.3706,45.2102,45.2946,139164.0
2022-02-22 11:30:00,53.69,54.03,53.68,53.94,144818.0,45.3115,45.5984,45.303,45.5225,144818.0
2022-02-22 11:35:00,53.92,53.96,53.73,53.89,102523.0,45.5056,45.5394,45.3452,45.4803,102523.0
2022-02-22 11:40:00,53.91,54.07,53.71,53.72,104097.0,45.4972,45.6322,45.3284,45.3368,104097.0
2022-02-22 11:45:00,53.7,53.9,53.7,53.81,105412.0,45.3199,45.4887,45.3199,45.4128,105412.0
2022-02-22 11:50:00,53.81,53.93,53.3,53.38,203532.0,45.4128,45.514,44.9824,45.0499,203532.0
2022-02-22 11:55:00,53.39,53.39,53.1,53.12,205202.0,45.0583,45.0583,44.8136,44.8304,205202.0
2022-02-22 12:00:00,53.1,53.12,52.73,52.74,371575.0,44.8136,44.8304,44.5013,44.5097,371575.0
2022-02-22 12:05:00,52.74,52.97,52.65,52.74,208517.0,44.5097,44.7038,44.4338,44.5097,208517.0
2022-02-22 12:10:00,52.75,52.76,51.91,52.21,615145.0,44.5182,44.5266,43.8093,44.0624,615145.0
2022-02-22 12:15:00,52.21,52.26,52.02,52.04,196779.0,44.0624,44.1046,43.9021,43.919,196779.0
2022-02-22 12:20:00,52.05,52.36,51.97,52.1,247181.0,43.9274,44.189,43.8599,43.9696,247181.0
2022-02-22 12:25:00,52.09,52.24,52.0,52.15,170454.0,43.9612,44.0878,43.8852,44.0118,170454.0
2022-02-22 12:30:00,52.15,52.43,52.09,52.28,154648.0,44.0118,44.2481,43.9612,44.1215,154648.0
2022-02-22 12:35:00,52.3,52.43,52.01,52.02,120750.0,44.1384,44.2481,43.8937,43.9021,120750.0
2022-02-22 12:40:00,52.01,52.07,51.77,51.87,185338.0,43.8937,43.9443,43.6911,43.7755,185338.0
2022-02-22 12:45:00,51.87,52.14,51.87,52.03,118105.0,43.7755,44.0034,43.7755,43.9105,118105.0
2022-02-22 12:50:00,52.03,52.12,51.82,51.83,245889.0,43.9105,43.9865,43.7333,43.7417,245889.0
2022-02-22 12:55:00,51.83,52.03,51.73,51.76,358941.0,43.7417,43.9105,43.6574,43.6827,358941.0
2022-02-22 13:00:00,51.76,51.84,51.64,51.79,157707.0,43.6827,43.7502,43.5814,43.708,157707.0
2022-02-22 13:05:00,51.78,51.91,51.69,51.9,89056.0,43.6996,43.8093,43.6236,43.8008,89056.0
2022-02-22 13:10:00,51.9,52.24,51.9,52.09,144815.0,43.8008,44.0878,43.8008,43.9612,144815.0
2022-02-22 13:15:00,52.1,52.16,51.97,52.09,155330.0,43.9696,44.0203,43.8599,43.9612,155330.0
2022-02-22 13:20:00,52.1,52.19,52.02,52.06,172859.0,43.9696,44.0456,43.9021,43.9359,172859.0
2022-02-22 13:25:00,52.06,52.14,52.05,52.08,257864.0,43.9359,44.0034,43.9274,43.9527,257864.0
2022-02-22 13:30:00,52.09,52.17,52.06,52.1,126471.0,43.9612,44.0287,43.9359,43.9696,126471.0
2022-02-22 13:35:00,52.1,52.11,51.77,51.83,329265.0,43.9696,43.9781,43.6911,43.7417,329265.0
2022-02-22 13:40:00,51.83,51.88,51.46,51.51,274410.0,43.7417,43.7839,43.4295,43.4717,274410.0
2022-02-22 13:45:00,51.48,51.61,51.45,51.52,130933.0,43.4464,43.5561,43.421,43.4801,130933.0
2022-02-22 13:50:00,51.52,51.57,51.25,51.3,142436.0,43.4801,43.5223,43.2523,43.2945,142436.0
2022-02-22 13:55:00,51.31,51.71,51.31,51.7,160865.0,43.3029,43.6405,43.3029,43.632,160865.0
2022-02-22 14:00:00,51.7,51.92,51.6,51.75,314919.0,43.632,43.8177,43.5476,43.6742,314919.0
2022-02-22 14:05:00,51.74,51.77,51.5,51.55,262597.0,43.6658,43.6911,43.4632,43.5054,262597.0
2022-02-22 14:10:00,51.57,51.9,51.48,51.85,253263.0,43.5223,43.8008,43.4464,43.7586,253263.0
2022-02-22 14:15:00,51.87,51.87,51.74,51.76,124749.0,43.7755,43.7755,43.6658,43.6827,124749.0
2022-02-22 14:20:00,51.78,51.84,51.62,51.74,194398.0,43.6996,43.7502,43.5645,43.6658,194398.0
2022-02-22 14:25:00,51.76,52.18,51.73,52.1,310561.0,43.6827,44.0371,43.6574,43.9696,310561.0
2022-02-22 14:30:00,52.08,52.19,51.87,51.96,225650.0,43.9527,44.0456,43.7755,43.8515,225650.0
2022-02-22 14:35:00,51.97,52.38,51.95,52.32,201494.0,43.8599,44.2059,43.843,44.1553,201494.0
2022-02-22 14:40:00,52.31,52.55,52.3,52.38,275538.0,44.1468,44.3494,44.1384,44.2059,275538.0
2022-02-22 14:45:00,52.38,52.77,52.25,52.73,148618.0,44.2059,44.5351,44.0962,44.5013,148618.0
2022-02-22 14:50:00,52.75,52.92,52.66,52.91,241136.0,44.5182,44.6617,44.4422,44.6532,241136.0
2022-02-22 14:55:00,52.93,53.13,52.91,53.0,239731.0,44.6701,44.8389,44.6532,44.7292,239731.0
2022-02-22 15:00:00,53.0,53.2,53.0,53.18,202422.0,44.7292,44.898,44.7292,44.8811,202422.0
2022-02-22 15:05:00,53.2,53.2,52.95,53.02,214620.0,44.898,44.898,44.687,44.746,214620.0
2022-02-22 15:10:00,53.01,53.23,53.01,53.11,167847.0,44.7376,44.9233,44.7376,44.822,167847.0
2022-02-22 15:15:00,53.12,53.25,52.92,53.04,194704.0,44.8304,44.9402,44.6617,44.7629,194704.0
2022-02-22 15:20:00,53.04,53.17,52.96,52.97,204011.0,44.7629,44.8726,44.6954,44.7038,204011.0
2022-02-22 15:25:00,52.97,53.14,52.92,52.97,173666.0,44.7038,44.8473,44.6617,44.7038,173666.0
2022-02-22 15:30:00,52.98,53.08,52.85,53.04,172732.0,44.7123,44.7967,44.6026,44.7629,172732.0
2022-02-22 15:35:00,53.05,53.11,52.9,53.01,256633.0,44.7714,44.822,44.6448,44.7376,256633.0
2022-02-22 15:40:00,53.01,53.14,52.9,52.96,214181.0,44.7376,44.8473,44.6448,44.6954,214181.0
2022-02-22 15:45:00,52.96,53.0,52.77,52.85,304012.0,44.6954,44.7292,44.5351,44.6026,304012.0
2022-02-22 15:50:00,52.85,52.86,52.57,52.63,357467.0,44.6026,44.611,44.3663,44.4169,357467.0
2022-02-22 15:55:00,52.62,52.77,52.56,52.66,617302.0,44.4085,44.5351,44.3578,44.4422,617302.0
2022-02-23 09:30:00,53.36,53.8,53.12,53.8,438955.0,45.033,45.4043,44.8304,45.4043,438955.0
2022-02-23 09:35:00,53.84,54.22,53.67,54.19,347082.0,45.4381,45.7588,45.2946,45.7335,347082.0
2022-02-23 09:40:00,54.22,54.45,54.02,54.38,279999.0,45.7588,45.9529,45.59,45.8938,279999.0
2022-02-23 09:45:00,54.39,54.49,54.2,54.39,187193.0,45.9023,45.9866,45.7419,45.9023,187193.0
2022-02-23 09:50:00,54.4,54.78,54.29,54.29,194819.0,45.9107,46.2314,45.8179,45.8179,194819.0
2022-02-23 09:55:00,54.27,54.37,54.05,54.17,186478.0,45.801,45.8854,45.6153,45.7166,186478.0
2022-02-23 10:00:00,54.16,54.51,54.02,54.5,220361.0,45.7081,46.0035,45.59,45.9951,220361.0
2022-02-23 10:05:00,54.49,54.5,54.07,54.16,154112.0,45.9866,45.9951,45.6322,45.7081,154112.0
2022-02-23 10:10:00,54.13,54.33,54.0,54.08,142787.0,45.6828,45.8516,45.5731,45.6406,142787.0
2022-02-23 10:15:00,54.09,54.19,53.94,53.98,143481.0,45.6491,45.7335,45.5225,45.5562,143481.0
2022-02-23 10:20:00,53.94,54.1,53.76,53.82,148844.0,45.5225,45.6575,45.3706,45.4212,148844.0
2022-02-23 10:25:00,53.79,53.85,53.6,53.63,124031.0,45.3959,45.4465,45.2355,45.2609,124031.0
2022-02-23 10:30:00,53.6,53.64,53.39,53.58,171017.0,45.2355,45.2693,45.0583,45.2187,171017.0
2022-02-23 10:35:00,53.59,54.07,53.56,54.05,226673.0,45.2271,45.6322,45.2018,45.6153,226673.0
2022-02-23 10:40:00,54.05,54.18,53.91,54.08,128391.0,45.6153,45.725,45.4972,45.6406,128391.0
2022-02-23 10:45:00,54.06,54.17,53.97,54.04,78077.0,45.6237,45.7166,45.5478,45.6069,78077.0
2022-02-23 10:50:00,54.03,54.08,53.95,53.97,79368.0,45.5984,45.6406,45.5309,45.5478,79368.0
2022-02-23 10:55:00,53.96,54.03,53.77,53.85,71777.0,45.5394,45.5984,45.379,45.4465,71777.0
2022-02-23 11:00:00,53.84,53.95,53.72,53.9,67351.0,45.4381,45.5309,45.3368,45.4887,67351.0
2022-02-23 11:05:00,53.85,53.86,53.6,53.7,74131.0,45.4465,45.455,45.2355,45.3199,74131.0
2022-02-23 11:10:00,53.7,53.72,53.42,53.53,87234.0,45.3199,45.3368,45.0836,45.1765,87234.0
2022-02-23 11:15:00,53.53,53.53,53.21,53.36,77324.0,45.1765,45.1765,44.9064,45.033,77324.0
2022-02-23 11:20:00,53.36,53.44,53.23,53.42,64397.0,45.033,45.1005,44.9233,45.0836,64397.0
2022-02-23 11:25:00,53.41,53.56,53.3,53.3,90079.0,45.0752,45.2018,44.9824,44.9824,90079.0
2022-02-23 11:30:00,53.32,53.4,53.21,53.23,102665.0,44.9992,45.0667,44.9064,44.9233,102665.0
2022-02-23 11:35:00,53.22,53.28,53.05,53.1,85191.0,44.9148,44.9655,44.7714,44.8136,85191.0
2022-02-23 11:40:00,53.09,53.19,52.91,53.0,231460.0,44.8051,44.8895,44.6532,44.7292,231460.0
2022-02-23 11:45:00,53.01,53.15,52.89,53.12,132692.0,44.7376,44.8558,44.6363,44.8304,132692.0
2022-02-23 11:50:00,53.13,53.15,52.94,53.01,62772.0,44.8389,44.8558,44.6785,44.7376,62772.0
2022-02-23 11:55:00,53.02,53.11,52.98,53.09,71013.0,44.746,44.822,44.7123,44.8051,71013.0
2022-02-23 12:00:00,53.1,53.23,53.03,53.22,63646.0,44.8136,44.9233,44.7545,44.9148,63646.0
2022-02-23 12:05:00,53.22,53.56,53.2,53.55,94802.0,44.9148,45.2018,44.898,45.1933,94802.0
2022-02-23 12:10:00,53.52,53.62,53.43,53.62,116774.0,45.168,45.2524,45.0921,45.2524,116774.0
2022-02-23 12:15:00,53.63,53.88,53.62,53.84,137648.0,45.2609,45.4718,45.2524,45.4381,137648.0
2022-02-23 12:20:00,53.85,53.89,53.72,53.76,113236.0,45.4465,45.4803,45.3368,45.3706,113236.0
2022-02-23 12:25:00,53.75,54.11,53.72,54.1,138403.0,45.3621,45.6659,45.3368,45.6575,138403.0
2022-02-23 12:30:00,54.1,54.23,54.06,54.19,125804.0,45.6575,45.7672,45.6237,45.7335,125804.0
2022-02-23 12:35:00,54.19,54.27,54.05,54.09,105835.0,45.7335,45.801,45.6153,45.6491,105835.0
2022-02-23 12:40:00,54.08,54.19,54.07,54.11,79916.0,45.6406,45.7335,45.6322,45.6659,79916.0
2022-02-23 12:45:00,54.12,54.12,53.88,53.91,122087.0,45.6744,45.6744,45.4718,45.4972,122087.0
2022-02-23 12:50:00,53.93,54.02,53.85,53.9,82279.0,45.514,45.59,45.4465,45.4887,82279.0
2022-02-23 12:55:00,53.91,54.05,53.88,53.92,86413.0,45.4972,45.6153,45.4718,45.5056,86413.0
2022-02-23 13:00:00,53.92,53.97,53.75,53.78,61068.0,45.5056,45.5478,45.3621,45.3874,61068.0
2022-02-23 13:05:00,53.79,53.8,53.7,53.73,57673.0,45.3959,45.4043,45.3199,45.3452,57673.0
2022-02-23 13:10:00,53.74,53.8,53.65,53.78,70301.0,45.3537,45.4043,45.2777,45.3874,70301.0
2022-02-23 13:15:00,53.79,53.79,53.64,53.68,46808.0,45.3959,45.3959,45.2693,45.303,46808.0
2022-02-23 13:20:00,53.67,53.67,53.54,53.63,80030.0,45.2946,45.2946,45.1849,45.2609,80030.0
2022-02-23 13:25:00,53.64,53.66,53.49,53.53,90096.0,45.2693,45.2862,45.1427,45.1765,90096.0
2022-02-23 13:30:00,53.53,53.64,53.48,53.56,43519.0,45.1765,45.2693,45.1343,45.2018,43519.0
2022-02-23 13:35:00,53.54,53.72,53.48,53.7,50079.0,45.1849,45.3368,45.1343,45.3199,50079.0
2022-02-23 13:40:00,53.69,53.96,53.68,53.91,76962.0,45.3115,45.5394,45.303,45.4972,76962.0
2022-02-23 13:45:00,53.91,53.91,53.65,53.67,92209.0,45.4972,45.4972,45.2777,45.2946,92209.0
2022-02-23 13:50:00,53.68,53.71,53.61,53.62,67940.0,45.303,45.3284,45.244,45.2524,67940.0
2022-02-23 13:55:00,53.61,53.7,53.54,53.65,117912.0,45.244,45.3199,45.1849,45.2777,117912.0
2022-02-23 14:00:00,53.63,53.75,53.44,53.51,104387.0,45.2609,45.3621,45.1005,45.1596,104387.0
2022-02-23 14:05:00,53.52,53.57,53.46,53.54,42780.0,45.168,45.2102,45.1174,45.1849,42780.0
2022-02-23 14:10:00,53.54,53.59,53.49,53.57,54038.0,45.1849,45.2271,45.1427,45.2102,54038.0
2022-02-23 14:15:00,53.59,53.74,53.52,53.68,52903.0,45.2271,45.3537,45.168,45.303,52903.0
2022-02-23 14:20:00,53.68,53.72,53.53,53.56,64963.0,45.303,45.3368,45.1765,45.2018,64963.0
2022-02-23 14:25:00,53.56,53.58,53.42,53.46,59733.0,45.2018,45.2187,45.0836,45.1174,59733.0
2022-02-23 14:30:00,53.47,53.47,53.29,53.32,49566.0,45.1258,45.1258,44.9739,44.9992,49566.0
2022-02-23 14:35:00,53.33,53.4,53.31,53.35,36943.0,45.0077,45.0667,44.9908,45.0245,36943.0
2022-02-23 14:40:00,53.34,53.34,52.97,53.13,207882.0,45.0161,45.0161,44.7038,44.8389,207882.0
2022-02-23 14:45:00,53.11,53.32,53.1,53.2,111077.0,44.822,44.9992,44.8136,44.898,111077.0
2022-02-23 14:50:00,53.19,53.42,53.15,53.24,92941.0,44.8895,45.0836,44.8558,44.9317,92941.0
2022-02-23 14:55:00,53.25,53.36,53.22,53.26,64664.0,44.9402,45.033,44.9148,44.9486,64664.0
2022-02-23 15:00:00,53.25,53.29,53.11,53.16,51731.0,44.9402,44.9739,44.822,44.8642,51731.0
2022-02-23 15:05:00,53.16,53.36,53.16,53.32,62122.0,44.8642,45.033,44.8642,44.9992,62122.0
2022-02-23 15:10:00,53.34,53.45,53.34,53.45,74519.0,45.0161,45.1089,45.0161,45.1089,74519.0
2022-02-23 15:15:00,53.43,53.57,53.4,53.54,109006.0,45.0921,45.2102,45.0667,45.1849,109006.0
2022-02-23 15:20:00,53.53,53.66,53.49,53.59,78766.0,45.1765,45.2862,45.1427,45.2271,78766.0
2022-02-23 15:25:00,53.59,53.68,53.51,53.64,74290.0,45.2271,45.303,45.1596,45.2693,74290.0
2022-02-23 15:30:00,53.64,53.66,53.51,53.61,100587.0,45.2693,45.2862,45.1596,45.244,100587.0
2022-02-23 15:35:00,53.61,53.65,53.43,53.44,83080.0,45.244,45.2777,45.0921,45.1005,83080.0
2022-02-23 15:40:00,53.43,53.48,53.31,53.37,183719.0,45.0921,45.1343,44.9908,45.0414,183719.0
2022-02-23 15:45:00,53.36,53.46,53.3,53.33,156187.0,45.033,45.1174,44.9824,45.0077,156187.0
2022-02-23 15:50:00,53.34,53.52,53.3,53.36,202144.0,45.0161,45.168,44.9824,45.033,202144.0
2022-02-23 15:55:00,53.36,53.6,53.35,53.56,414656.0,45.033,45.2355,45.0245,45.2018,414656.0
2022-02-24 09:30:00,53.7,54.1,52.75,52.89,1029754.0,45.3199,45.6575,44.5182,44.6363,1029754.0
2022-02-24 09:35:00,52.89,52.99,51.94,52.06,522747.0,44.6363,44.7207,43.8346,43.9359,522747.0
2022-02-24 09:40:00,52.06,52.77,52.03,52.46,317667.0,43.9359,44.5351,43.9105,44.2734,317667.0
2022-02-24 09:45:00,52.46,52.59,51.55,51.67,497547.0,44.2734,44.3831,43.5054,43.6067,497547.0
2022-02-24 09:50:00,51.68,52.29,51.56,52.11,441359.0,43.6152,44.13,43.5139,43.9781,441359.0
2022-02-24 09:55:00,52.11,52.12,51.73,52.01,357763.0,43.9781,43.9865,43.6574,43.8937,357763.0
2022-02-24 10:00:00,52.01,52.04,51.69,51.81,333027.0,43.8937,43.919,43.6236,43.7249,333027.0
2022-02-24 10:05:00,51.83,52.59,51.82,52.49,224742.0,43.7417,44.3831,43.7333,44.2988,224742.0
2022-02-24 10:10:00,52.54,52.92,52.54,52.84,290948.0,44.341,44.6617,44.341,44.5941,290948.0
2022-02-24 10:15:00,52.85,52.91,52.53,52.67,194774.0,44.6026,44.6532,44.3325,44.4507,194774.0
2022-02-24 10:20:00,52.72,52.78,52.35,52.58,260653.0,44.4929,44.5435,44.1806,44.3747,260653.0
2022-02-24 10:25:00,52.56,52.59,52.25,52.39,212063.0,44.3578,44.3831,44.0962,44.2144,212063.0
2022-02-24 10:30:00,52.39,52.52,52.16,52.3,180768.0,44.2144,44.3241,44.0203,44.1384,180768.0
2022-02-24 10:35:00,52.3,52.89,52.1,52.8,284092.0,44.1384,44.6363,43.9696,44.5604,284092.0
2022-02-24 10:40:00,52.79,52.79,52.48,52.67,155289.0,44.5519,44.5519,44.2903,44.4507,155289.0
2022-02-24 10:45:00,52.67,52.7,52.25,52.34,178717.0,44.4507,44.476,44.0962,44.1722,178717.0
2022-02-24 10:50:00,52.34,52.51,52.21,52.28,151853.0,44.1722,44.3156,44.0624,44.1215,151853.0
2022-02-24 10:55:00,52.29,52.32,52.06,52.18,139897.0,44.13,44.1553,43.9359,44.0371,139897.0
2022-02-24 11:00:00,52.2,52.57,52.11,52.53,165211.0,44.054,44.3663,43.9781,44.3325,165211.0
2022-02-24 11:05:00,52.51,53.01,52.46,52.99,274398.0,44.3156,44.7376,44.2734,44.7207,274398.0
2022-02-24 11:10:00,53.0,53.03,52.88,52.98,147456.0,44.7292,44.7545,44.6279,44.7123,147456.0
2022-02-24 11:15:00,52.99,53.28,52.97,53.09,140449.0,44.7207,44.9655,44.7038,44.8051,140449.0
2022-02-24 11:20:00,53.08,53.19,52.93,53.19,134978.0,44.7967,44.8895,44.6701,44.8895,134978.0
2022-02-24 11:25:00,53.19,53.22,52.92,53.01,113779.0,44.8895,44.9148,44.6617,44.7376,113779.0
2022-02-24 11:30:00,53.01,53.04,52.54,52.64,122747.0,44.7376,44.7629,44.341,44.4253,122747.0
2022-02-24 11:35:00,52.63,52.68,52.35,52.46,109871.0,44.4169,44.4591,44.1806,44.2734,109871.0
2022-02-24 11:40:00,52.48,52.57,52.28,52.35,79247.0,44.2903,44.3663,44.1215,44.1806,79247.0
2022-02-24 11:45:00,52.36,52.38,51.92,52.03,189011.0,44.189,44.2059,43.8177,43.9105,189011.0
2022-02-24 11:50:00,52.06,52.12,51.93,52.09,201403.0,43.9359,43.9865,43.8261,43.9612,201403.0
2022-02-24 11:55:00,52.09,52.14,52.0,52.09,119241.0,43.9612,44.0034,43.8852,43.9612,119241.0
2022-02-24 12:00:00,52.07,52.08,51.8,51.93,182604.0,43.9443,43.9527,43.7164,43.8261,182604.0
2022-02-24 12:05:00,51.92,51.93,51.71,51.77,134229.0,43.8177,43.8261,43.6405,43.6911,134229.0
2022-02-24 12:10:00,51.79,51.99,51.79,51.93,116017.0,43.708,43.8768,43.708,43.8261,116017.0
2022-02-24 12:15:00,51.93,52.08,51.82,51.95,103062.0,43.8261,43.9527,43.7333,43.843,103062.0
2022-02-24 12:20:00,51.94,52.25,51.83,52.15,123088.0,43.8346,44.0962,43.7417,44.0118,123088.0
2022-02-24 12:25:00,52.15,52.29,52.05,52.28,92669.0,44.0118,44.13,43.9274,44.1215,92669.0
2022-02-24 12:30:00,52.28,52.35,51.99,52.01,104546.0,44.1215,44.1806,43.8768,43.8937,104546.0
2022-02-24 12:35:00,52.0,52.48,51.99,52.44,73952.0,43.8852,44.2903,43.8768,44.2566,73952.0
2022-02-24 12:40:00,52.43,52.65,52.35,52.63,80227.0,44.2481,44.4338,44.1806,44.4169,80227.0
2022-02-24 12:45:00,52.64,52.78,52.57,52.68,153196.0,44.4253,44.5435,44.3663,44.4591,153196.0
2022-02-24 12:50:00,52.69,52.76,52.58,52.64,241484.0,44.4675,44.5266,44.3747,44.4253,241484.0
2022-02-24 12:55:00,52.63,52.63,52.52,52.59,124712.0,44.4169,44.4169,44.3241,44.3831,124712.0
2022-02-24 13:00:00,52.58,52.62,52.27,52.38,120062.0,44.3747,44.4085,44.1131,44.2059,120062.0
2022-02-24 13:05:00,52.39,52.71,52.3,52.48,132074.0,44.2144,44.4844,44.1384,44.2903,132074.0
2022-02-24 13:10:00,52.47,52.58,52.4,52.52,85675.0,44.2819,44.3747,44.2228,44.3241,85675.0
2022-02-24 13:15:00,52.52,52.84,52.49,52.83,150776.0,44.3241,44.5941,44.2988,44.5857,150776.0
2022-02-24 13:20:00,52.8,52.82,52.6,52.62,146311.0,44.5604,44.5773,44.3916,44.4085,146311.0
2022-02-24 13:25:00,52.62,52.64,52.46,52.52,107150.0,44.4085,44.4253,44.2734,44.3241,107150.0
2022-02-24 13:30:00,52.51,52.62,52.31,52.36,466534.0,44.3156,44.4085,44.1468,44.189,466534.0
2022-02-24 13:35:00,52.35,52.69,52.27,52.69,113526.0,44.1806,44.4675,44.1131,44.4675,113526.0
2022-02-24 13:40:00,52.69,52.9,52.67,52.67,169717.0,44.4675,44.6448,44.4507,44.4507,169717.0
2022-02-24 13:45:00,52.64,52.74,52.52,52.67,405494.0,44.4253,44.5097,44.3241,44.4507,405494.0
2022-02-24 13:50:00,52.66,52.71,52.2,52.52,164819.0,44.4422,44.4844,44.054,44.3241,164819.0
2022-02-24 13:55:00,52.54,52.55,52.29,52.41,154029.0,44.341,44.3494,44.13,44.2312,154029.0
2022-02-24 14:00:00,52.39,52.42,51.93,52.0,142319.0,44.2144,44.2397,43.8261,43.8852,142319.0
2022-02-24 14:05:00,52.01,52.02,51.44,51.46,313565.0,43.8937,43.9021,43.4126,43.4295,313565.0
2022-02-24 14:10:00,51.45,51.73,51.38,51.64,144278.0,43.421,43.6574,43.362,43.5814,144278.0
2022-02-24 14:15:00,51.6,51.74,51.21,51.57,175227.0,43.5476,43.6658,43.2185,43.5223,175227.0
2022-02-24 14:20:00,51.57,51.64,51.38,51.4,142563.0,43.5223,43.5814,43.362,43.3789,142563.0
2022-02-24 14:25:00,51.42,51.56,51.37,51.48,136872.0,43.3957,43.5139,43.3535,43.4464,136872.0
2022-02-24 14:30:00,51.48,51.59,51.22,51.24,290236.0,43.4464,43.5392,43.2269,43.2438,290236.0
2022-02-24 14:35:00,51.26,51.85,51.26,51.77,163674.0,43.2607,43.7586,43.2607,43.6911,163674.0
2022-02-24 14:40:00,51.79,52.05,51.76,51.82,204147.0,43.708,43.9274,43.6827,43.7333,204147.0
2022-02-24 14:45:00,51.8,52.22,51.78,52.16,159692.0,43.7164,44.0709,43.6996,44.0203,159692.0
2022-02-24 14:50:00,52.14,52.27,52.04,52.26,237927.0,44.0034,44.1131,43.919,44.1046,237927.0
2022-02-24 14:55:00,52.27,52.35,52.09,52.17,119842.0,44.1131,44.1806,43.9612,44.0287,119842.0
2022-02-24 15:00:00,52.18,52.28,52.09,52.26,119429.0,44.0371,44.1215,43.9612,44.1046,119429.0
2022-02-24 15:05:00,52.25,52.35,52.07,52.17,86647.0,44.0962,44.1806,43.9443,44.0287,86647.0
2022-02-24 15:10:00,52.17,52.22,52.13,52.2,94920.0,44.0287,44.0709,43.9949,44.054,94920.0
2022-02-24 15:15:00,52.19,52.32,52.12,52.27,117351.0,44.0456,44.1553,43.9865,44.1131,117351.0
2022-02-24 15:20:00,52.27,52.29,52.09,52.25,145335.0,44.1131,44.13,43.9612,44.0962,145335.0
2022-02-24 15:25:00,52.24,52.37,52.11,52.18,159794.0,44.0878,44.1975,43.9781,44.0371,159794.0
2022-02-24 15:30:00,52.19,52.34,52.08,52.32,179135.0,44.0456,44.1722,43.9527,44.1553,179135.0
2022-02-24 15:35:00,52.33,52.58,52.29,52.43,225126.0,44.1637,44.3747,44.13,44.2481,225126.0
2022-02-24 15:40:00,52.43,52.48,52.33,52.34,164576.0,44.2481,44.2903,44.1637,44.1722,164576.0
2022-02-24 15:45:00,52.33,52.51,52.3,52.41,248136.0,44.1637,44.3156,44.1384,44.2312,248136.0
2022-02-24 15:50:00,52.42,52.74,52.42,52.7,483317.0,44.2397,44.5097,44.2397,44.476,483317.0
2022-02-24 15:55:00,52.69,52.85,52.54,52.75,824862.0,44.4675,44.6026,44.341,44.5182,824862.0
2022-02-25 09:30:00,53.34,53.48,52.98,53.28,441543.0,45.0161,45.1343,44.7123,44.9655,441543.0
2022-02-25 09:35:00,53.23,53.29,52.77,53.17,180006.0,44.9233,44.9739,44.5351,44.8726,180006.0
2022-02-25 09:40:00,53.18,53.73,53.17,53.64,237687.0,44.8811,45.3452,44.8726,45.2693,237687.0
2022-02-25 09:45:00,53.68,54.32,53.6,54.3,266298.0,45.303,45.8432,45.2355,45.8263,266298.0
2022-02-25 09:50:00,54.3,54.38,54.07,54.32,252040.0,45.8263,45.8938,45.6322,45.8432,252040.0
2022-02-25 09:55:00,54.29,54.37,53.87,53.88,200112.0,45.8179,45.8854,45.4634,45.4718,200112.0
2022-02-25 10:00:00,53.85,53.9,53.26,53.42,183563.0,45.4465,45.4887,44.9486,45.0836,183563.0
2022-02-25 10:05:00,53.45,53.94,53.23,53.92,118623.0,45.1089,45.5225,44.9233,45.5056,118623.0
2022-02-25 10:10:00,53.92,54.23,53.85,54.22,139345.0,45.5056,45.7672,45.4465,45.7588,139345.0
2022-02-25 10:15:00,54.21,54.37,54.1,54.25,123102.0,45.7503,45.8854,45.6575,45.7841,123102.0
2022-02-25 10:20:00,54.26,54.28,53.97,54.13,190032.0,45.7925,45.8094,45.5478,45.6828,190032.0
2022-02-25 10:25:00,54.13,54.22,54.0,54.06,94910.0,45.6828,45.7588,45.5731,45.6237,94910.0
2022-02-25 10:30:00,54.06,54.12,53.71,53.72,96201.0,45.6237,45.6744,45.3284,45.3368,96201.0
2022-02-25 10:35:00,53.73,53.75,53.46,53.5,126245.0,45.3452,45.3621,45.1174,45.1511,126245.0
2022-02-25 10:40:00,53.5,53.62,53.32,53.4,232520.0,45.1511,45.2524,44.9992,45.0667,232520.0
2022-02-25 10:45:00,53.41,53.62,53.26,53.62,109880.0,45.0752,45.2524,44.9486,45.2524,109880.0
2022-02-25 10:50:00,53.62,53.66,53.38,53.59,114992.0,45.2524,45.2862,45.0499,45.2271,114992.0
2022-02-25 10:55:00,53.58,53.63,53.45,53.58,97772.0,45.2187,45.2609,45.1089,45.2187,97772.0
2022-02-25 11:00:00,53.6,53.77,53.47,53.76,92347.0,45.2355,45.379,45.1258,45.3706,92347.0
2022-02-25 11:05:00,53.75,53.88,53.68,53.87,83862.0,45.3621,45.4718,45.303,45.4634,83862.0
2022-02-25 11:10:00,53.87,54.06,53.86,53.95,117924.0,45.4634,45.6237,45.455,45.5309,117924.0
2022-02-25 11:15:00,53.96,54.11,53.95,53.99,82234.0,45.5394,45.6659,45.5309,45.5647,82234.0
2022-02-25 11:20:00,54.0,54.11,53.9,53.9,107082.0,45.5731,45.6659,45.4887,45.4887,107082.0
2022-02-25 11:25:00,53.91,53.93,53.72,53.93,92581.0,45.4972,45.514,45.3368,45.514,92581.0
2022-02-25 11:30:00,53.91,53.98,53.8,53.91,61356.0,45.4972,45.5562,45.4043,45.4972,61356.0
2022-02-25 11:35:00,53.91,53.92,53.68,53.78,74793.0,45.4972,45.5056,45.303,45.3874,74793.0
2022-02-25 11:40:00,53.81,53.92,53.69,53.9,45420.0,45.4128,45.5056,45.3115,45.4887,45420.0
2022-02-25 11:45:00,53.91,54.09,53.87,54.09,69712.0,45.4972,45.6491,45.4634,45.6491,69712.0
2022-02-25 11:50:00,54.09,54.16,54.09,54.14,59997.0,45.6491,45.7081,45.6491,45.6913,59997.0
2022-02-25 11:55:00,54.14,54.28,54.1,54.27,132686.0,45.6913,45.8094,45.6575,45.801,132686.0
2022-02-25 12:00:00,54.27,54.27,54.17,54.23,43390.0,45.801,45.801,45.7166,45.7672,43390.0
2022-02-25 12:05:00,54.23,54.24,54.04,54.06,135326.0,45.7672,45.7757,45.6069,45.6237,135326.0
2022-02-25 12:10:00,54.06,54.2,54.05,54.13,58073.0,45.6237,45.7419,45.6153,45.6828,58073.0
2022-02-25 12:15:00,54.12,54.19,54.08,54.18,39216.0,45.6744,45.7335,45.6406,45.725,39216.0
2022-02-25 12:20:00,54.19,54.28,54.17,54.22,70056.0,45.7335,45.8094,45.7166,45.7588,70056.0
2022-02-25 12:25:00,54.22,54.25,53.98,54.08,70242.0,45.7588,45.7841,45.5562,45.6406,70242.0
2022-02-25 12:30:00,54.07,54.16,54.04,54.08,59341.0,45.6322,45.7081,45.6069,45.6406,59341.0
2022-02-25 12:35:00,54.08,54.11,53.91,54.09,63246.0,45.6406,45.6659,45.4972,45.6491,63246.0
2022-02-25 12:40:00,54.1,54.34,54.09,54.28,159976.0,45.6575,45.8601,45.6491,45.8094,159976.0
2022-02-25 12:45:00,54.29,54.45,54.29,54.44,134629.0,45.8179,45.9529,45.8179,45.9444,134629.0
2022-02-25 12:50:00,54.44,54.55,54.4,54.53,151462.0,45.9444,46.0373,45.9107,46.0204,151462.0
2022-02-25 12:55:00,54.53,54.55,54.34,54.34,110131.0,46.0204,46.0373,45.8601,45.8601,110131.0
2022-02-25 13:00:00,54.34,54.48,54.29,54.36,103948.0,45.8601,45.9782,45.8179,45.8769,103948.0
2022-02-25 13:05:00,54.36,54.6,54.33,54.6,64780.0,45.8769,46.0795,45.8516,46.0795,64780.0
2022-02-25 13:10:00,54.61,54.71,54.55,54.71,94064.0,46.0879,46.1723,46.0373,46.1723,94064.0
2022-02-25 13:15:00,54.72,54.83,54.67,54.81,117129.0,46.1808,46.2736,46.1386,46.2567,117129.0
2022-02-25 13:20:00,54.81,54.86,54.71,54.83,78648.0,46.2567,46.2989,46.1723,46.2736,78648.0
2022-02-25 13:25:00,54.83,54.86,54.72,54.83,73997.0,46.2736,46.2989,46.1808,46.2736,73997.0
2022-02-25 13:30:00,54.8,54.85,54.66,54.69,69398.0,46.2483,46.2905,46.1301,46.1554,69398.0
2022-02-25 13:35:00,54.68,54.7,54.55,54.59,71134.0,46.147,46.1639,46.0373,46.071,71134.0
2022-02-25 13:40:00,54.59,54.87,54.58,54.86,83398.0,46.071,46.3073,46.0626,46.2989,83398.0
2022-02-25 13:45:00,54.86,55.05,54.84,55.03,126695.0,46.2989,46.4593,46.282,46.4424,126695.0
2022-02-25 13:50:00,55.03,55.03,54.87,54.87,50813.0,46.4424,46.4424,46.3073,46.3073,50813.0
2022-02-25 13:55:00,54.88,54.88,54.57,54.6,80335.0,46.3158,46.3158,46.0542,46.0795,80335.0
2022-02-25 14:00:00,54.6,54.74,54.57,54.73,63711.0,46.0795,46.1976,46.0542,46.1892,63711.0
2022-02-25 14:05:00,54.73,54.87,54.66,54.85,72485.0,46.1892,46.3073,46.1301,46.2905,72485.0
2022-02-25 14:10:00,54.87,54.88,54.71,54.77,73564.0,46.3073,46.3158,46.1723,46.223,73564.0
2022-02-25 14:15:00,54.79,54.91,54.79,54.88,67315.0,46.2398,46.3411,46.2398,46.3158,67315.0
2022-02-25 14:20:00,54.88,55.0,54.87,54.96,65060.0,46.3158,46.4171,46.3073,46.3833,65060.0
2022-02-25 14:25:00,54.95,55.0,54.87,54.97,50746.0,46.3749,46.4171,46.3073,46.3917,50746.0
2022-02-25 14:30:00,54.97,55.06,54.88,54.93,107409.0,46.3917,46.4677,46.3158,46.358,107409.0
2022-02-25 14:35:00,54.94,55.05,54.81,54.86,83506.0,46.3664,46.4593,46.2567,46.2989,83506.0
2022-02-25 14:40:00,54.85,54.96,54.79,54.94,77670.0,46.2905,46.3833,46.2398,46.3664,77670.0
2022-02-25 14:45:00,54.94,55.08,54.92,54.98,97691.0,46.3664,46.4846,46.3495,46.4002,97691.0
2022-02-25 14:50:00,54.97,55.04,54.81,54.84,185548.0,46.3917,46.4508,46.2567,46.282,185548.0
2022-02-25 14:55:00,54.84,54.9,54.72,54.73,106918.0,46.282,46.3327,46.1808,46.1892,106918.0
2022-02-25 15:00:00,54.73,54.73,54.61,54.64,113547.0,46.1892,46.1892,46.0879,46.1132,113547.0
2022-02-25 15:05:00,54.64,54.84,54.63,54.84,93397.0,46.1132,46.282,46.1048,46.282,93397.0
2022-02-25 15:10:00,54.85,54.87,54.75,54.81,80681.0,46.2905,46.3073,46.2061,46.2567,80681.0
2022-02-25 15:15:00,54.81,54.82,54.73,54.8,131279.0,46.2567,46.2651,46.1892,46.2483,131279.0
2022-02-25 15:20:00,54.8,54.83,54.75,54.78,78479.0,46.2483,46.2736,46.2061,46.2314,78479.0
2022-02-25 15:25:00,54.78,54.95,54.77,54.91,106352.0,46.2314,46.3749,46.223,46.3411,106352.0
2022-02-25 15:30:00,54.91,55.0,54.84,54.87,178118.0,46.3411,46.4171,46.282,46.3073,178118.0
2022-02-25 15:35:00,54.86,54.9,54.81,54.87,100389.0,46.2989,46.3327,46.2567,46.3073,100389.0
2022-02-25 15:40:00,54.88,55.02,54.84,54.95,208060.0,46.3158,46.4339,46.282,46.3749,208060.0
2022-02-25 15:45:00,54.95,55.0,54.77,54.84,283642.0,46.3749,46.4171,46.223,46.282,283642.0
2022-02-25 15:50:00,54.86,55.1,54.85,54.97,371149.0,46.2989,46.5015,46.2905,46.3917,371149.0
2022-02-25 15:55:00,54.96,55.22,54.96,55.19,463674.0,46.3833,46.6027,46.3833,46.5774,463674.0
2022-02-28 09:30:00,55.24,55.5,54.85,54.94,620571.0,46.6196,46.839,46.2905,46.3664,620571.0
2022-02-28 09:35:00,54.9,56.39,54.86,56.3,404365.0,46.3327,47.5901,46.2989,47.5142,404365.0
2022-02-28 09:40:00,56.32,56.41,55.87,56.17,326514.0,47.5311,47.607,47.1513,47.4045,326514.0
2022-02-28 09:45:00,56.19,56.23,55.88,56.1,175871.0,47.4214,47.4551,47.1597,47.3454,175871.0
2022-02-28 09:50:00,56.1,56.56,56.09,56.33,246965.0,47.3454,47.7336,47.337,47.5395,246965.0
2022-02-28 09:55:00,56.33,56.56,56.14,56.39,178236.0,47.5395,47.7336,47.3792,47.5901,178236.0
2022-02-28 10:00:00,56.4,56.84,56.3,56.84,222794.0,47.5986,47.9699,47.5142,47.9699,222794.0
2022-02-28 10:05:00,56.82,56.98,56.65,56.7,240933.0,47.953,48.0881,47.8096,47.8518,240933.0
2022-02-28 10:10:00,56.7,57.27,56.67,57.17,275937.0,47.8518,48.3328,47.8265,48.2484,275937.0
2022-02-28 10:15:00,57.19,57.35,57.0,57.1,232432.0,48.2653,48.4003,48.105,48.1893,232432.0
2022-02-28 10:20:00,57.1,57.13,56.83,57.11,251765.0,48.1893,48.2147,47.9615,48.1978,251765.0
2022-02-28 10:25:00,57.11,57.41,57.05,57.29,193191.0,48.1978,48.451,48.1471,48.3497,193191.0
2022-02-28 10:30:00,57.3,57.46,57.25,57.36,172454.0,48.3581,48.4932,48.3159,48.4088,172454.0
2022-02-28 10:35:00,57.36,57.5,57.25,57.45,157139.0,48.4088,48.5269,48.3159,48.4847,157139.0
2022-02-28 10:40:00,57.46,57.56,57.25,57.36,198523.0,48.4932,48.5776,48.3159,48.4088,198523.0
2022-02-28 10:45:00,57.38,57.49,57.25,57.46,204119.0,48.4257,48.5185,48.3159,48.4932,204119.0
2022-02-28 10:50:00,57.47,57.65,57.45,57.64,186111.0,48.5016,48.6535,48.4847,48.6451,186111.0
2022-02-28 10:55:00,57.64,57.79,57.49,57.65,220147.0,48.6451,48.7717,48.5185,48.6535,220147.0
2022-02-28 11:00:00,57.66,57.91,57.64,57.83,165604.0,48.662,48.8729,48.6451,48.8054,165604.0
2022-02-28 11:05:00,57.82,57.91,57.73,57.81,207490.0,48.797,48.8729,48.721,48.7885,207490.0
2022-02-28 11:10:00,57.8,57.96,57.53,57.92,357142.0,48.7801,48.9151,48.5522,48.8814,357142.0
2022-02-28 11:15:00,57.92,58.06,57.78,57.87,226386.0,48.8814,48.9995,48.7632,48.8392,226386.0
2022-02-28 11:20:00,57.85,57.92,57.75,57.89,134798.0,48.8223,48.8814,48.7379,48.8561,134798.0
2022-02-28 11:25:00,57.89,58.04,57.69,58.04,142524.0,48.8561,48.9827,48.6873,48.9827,142524.0
2022-02-28 11:30:00,58.04,58.29,58.02,58.24,225235.0,48.9827,49.1936,48.9658,49.1514,225235.0
2022-02-28 11:35:00,58.21,58.31,58.11,58.24,296023.0,49.1261,49.2105,49.0417,49.1514,296023.0
2022-02-28 11:40:00,58.25,58.47,58.11,58.46,297524.0,49.1599,49.3456,49.0417,49.3371,297524.0
2022-02-28 11:45:00,58.47,58.48,58.15,58.39,149735.0,49.3456,49.354,49.0755,49.278,149735.0
2022-02-28 11:50:00,58.4,58.65,58.33,58.64,207994.0,49.2865,49.4975,49.2274,49.489,207994.0
2022-02-28 11:55:00,58.63,58.95,58.63,58.94,235280.0,49.4806,49.7506,49.4806,49.7422,235280.0
2022-02-28 12:00:00,58.93,58.95,58.73,58.82,226439.0,49.7338,49.7506,49.565,49.6409,226439.0
2022-02-28 12:05:00,58.83,58.85,58.47,58.57,261820.0,49.6494,49.6663,49.3456,49.4299,261820.0
2022-02-28 12:10:00,58.57,58.59,58.46,58.59,248370.0,49.4299,49.4468,49.3371,49.4468,248370.0
2022-02-28 12:15:00,58.59,58.82,58.56,58.64,185322.0,49.4468,49.6409,49.4215,49.489,185322.0
2022-02-28 12:20:00,58.65,58.75,58.58,58.68,171638.0,49.4975,49.5819,49.4384,49.5228,171638.0
2022-02-28 12:25:00,58.69,58.7,58.47,58.48,114084.0,49.5312,49.5397,49.3456,49.354,114084.0
2022-02-28 12:30:00,58.47,58.51,58.15,58.17,248096.0,49.3456,49.3793,49.0755,49.0924,248096.0
2022-02-28 12:35:00,58.17,58.2,57.68,57.75,182570.0,49.0924,49.1177,48.6788,48.7379,182570.0
2022-02-28 12:40:00,57.75,58.0,57.72,57.88,80815.0,48.7379,48.9489,48.7126,48.8476,80815.0
2022-02-28 12:45:00,57.87,58.03,57.83,58.0,96253.0,48.8392,48.9742,48.8054,48.9489,96253.0
2022-02-28 12:50:00,57.99,58.33,57.98,58.33,111378.0,48.9405,49.2274,48.932,49.2274,111378.0
2022-02-28 12:55:00,58.33,58.48,58.24,58.44,183895.0,49.2274,49.354,49.1514,49.3202,183895.0
2022-02-28 13:00:00,58.43,58.61,58.42,58.55,145789.0,49.3118,49.4637,49.3034,49.4131,145789.0
2022-02-28 13:05:00,58.55,58.62,58.45,58.46,128697.0,49.4131,49.4721,49.3287,49.3371,128697.0
2022-02-28 13:10:00,58.45,58.59,58.36,58.59,103686.0,49.3287,49.4468,49.2527,49.4468,103686.0
2022-02-28 13:15:00,58.6,58.69,58.47,58.6,135041.0,49.4553,49.5312,49.3456,49.4553,135041.0
2022-02-28 13:20:00,58.58,58.59,58.33,58.33,154146.0,49.4384,49.4468,49.2274,49.2274,154146.0
2022-02-28 13:25:00,58.33,58.48,58.2,58.43,111872.0,49.2274,49.354,49.1177,49.3118,111872.0
2022-02-28 13:30:00,58.42,58.45,58.3,58.45,95233.0,49.3034,49.3287,49.2021,49.3287,95233.0
2022-02-28 13:35:00,58.45,58.78,58.42,58.76,109058.0,49.3287,49.6072,49.3034,49.5903,109058.0
2022-02-28 13:40:00,58.76,58.83,58.63,58.64,121423.0,49.5903,49.6494,49.4806,49.489,121423.0
2022-02-28 13:45:00,58.66,58.66,58.43,58.53,343830.0,49.5059,49.5059,49.3118,49.3962,343830.0
2022-02-28 13:50:00,58.54,58.84,58.53,58.82,107927.0,49.4046,49.6578,49.3962,49.6409,107927.0
2022-02-28 13:55:00,58.81,58.92,58.8,58.91,190283.0,49.6325,49.7253,49.6241,49.7169,190283.0
2022-02-28 14:00:00,58.9,58.91,58.27,58.29,271646.0,49.7085,49.7169,49.1768,49.1936,271646.0
2022-02-28 14:05:00,58.3,58.37,58.1,58.15,171853.0,49.2021,49.2612,49.0333,49.0755,171853.0
2022-02-28 14:10:00,58.18,58.24,57.98,58.24,147027.0,49.1008,49.1514,48.932,49.1514,147027.0
2022-02-28 14:15:00,58.24,58.38,58.18,58.36,144373.0,49.1514,49.2696,49.1008,49.2527,144373.0
2022-02-28 14:20:00,58.33,58.37,58.21,58.23,95694.0,49.2274,49.2612,49.1261,49.143,95694.0
2022-02-28 14:25:00,58.23,58.25,58.0,58.05,119654.0,49.143,49.1599,48.9489,48.9911,119654.0
2022-02-28 14:30:00,58.05,58.16,57.92,58.07,99089.0,48.9911,49.0839,48.8814,49.008,99089.0
2022-02-28 14:35:00,58.06,58.3,58.05,58.29,91335.0,48.9995,49.2021,48.9911,49.1936,91335.0
2022-02-28 14:40:00,58.29,58.57,58.27,58.54,115399.0,49.1936,49.4299,49.1768,49.4046,115399.0
2022-02-28 14:45:00,58.54,58.65,58.47,58.55,105832.0,49.4046,49.4975,49.3456,49.4131,105832.0
2022-02-28 14:50:00,58.55,58.78,58.53,58.78,83870.0,49.4131,49.6072,49.3962,49.6072,83870.0
2022-02-28 14:55:00,58.78,58.93,58.75,58.82,144192.0,49.6072,49.7338,49.5819,49.6409,144192.0
2022-02-28 15:00:00,58.82,59.03,58.82,58.98,153303.0,49.6409,49.8182,49.6409,49.776,153303.0
2022-02-28 15:05:00,58.98,59.19,58.9,59.16,174954.0,49.776,49.9532,49.7085,49.9279,174954.0
2022-02-28 15:10:00,59.15,59.32,59.14,59.29,247374.0,49.9194,50.0629,49.911,50.0376,247374.0
2022-02-28 15:15:00,59.29,59.31,59.16,59.19,278223.0,50.0376,50.0545,49.9279,49.9532,278223.0
2022-02-28 15:20:00,59.18,59.24,58.99,59.07,221630.0,49.9448,49.9954,49.7844,49.8519,221630.0
2022-02-28 15:25:00,59.06,59.1,58.9,58.96,382358.0,49.8435,49.8772,49.7085,49.7591,382358.0
2022-02-28 15:30:00,58.94,58.95,58.81,58.83,227251.0,49.7422,49.7506,49.6325,49.6494,227251.0
2022-02-28 15:35:00,58.83,58.86,58.63,58.68,255446.0,49.6494,49.6747,49.4806,49.5228,255446.0
2022-02-28 15:40:00,58.68,59.14,58.68,59.14,272718.0,49.5228,49.911,49.5228,49.911,272718.0
2022-02-28 15:45:00,59.14,59.24,59.05,59.22,371018.0,49.911,49.9954,49.835,49.9785,371018.0
2022-02-28 15:50:00,59.2,59.43,59.18,59.35,480467.0,49.9616,50.1557,49.9448,50.0882,480467.0
2022-02-28 15:55:00,59.36,59.66,59.34,59.55,1166377.0,50.0967,50.3499,50.0798,50.257,1166377.0
2022-03-01 09:30:00,60.0,60.26,59.5,59.82,1048402.0,50.6368,50.8562,50.2148,50.4849,1048402.0
2022-03-01 09:35:00,59.82,60.24,59.75,60.09,374690.0,50.4849,50.8393,50.4258,50.7127,374690.0
2022-03-01 09:40:00,60.1,60.4,59.93,60.24,415301.0,50.7212,50.9744,50.5777,50.8393,415301.0
2022-03-01 09:45:00,60.25,60.74,60.2,60.54,303339.0,50.8478,51.2613,50.8056,51.0925,303339.0
2022-03-01 09:50:00,60.55,60.64,59.76,60.22,399368.0,51.101,51.1769,50.4342,50.8225,399368.0
2022-03-01 09:55:00,60.22,60.41,60.19,60.37,223230.0,50.8225,50.9828,50.7971,50.9491,223230.0
2022-03-01 10:00:00,60.4,60.41,59.87,59.88,285491.0,50.9744,50.9828,50.5271,50.5355,285491.0
2022-03-01 10:05:00,59.88,59.97,59.27,59.47,308192.0,50.5355,50.6115,50.0207,50.1895,308192.0
2022-03-01 10:10:00,59.47,59.59,59.21,59.51,360349.0,50.1895,50.2908,49.9701,50.2233,360349.0
2022-03-01 10:15:00,59.47,59.66,59.24,59.49,309924.0,50.1895,50.3499,49.9954,50.2064,309924.0
2022-03-01 10:20:00,59.51,59.7,59.29,59.63,121397.0,50.2233,50.3836,50.0376,50.3245,121397.0
2022-03-01 10:25:00,59.62,59.81,59.57,59.75,169821.0,50.3161,50.4764,50.2739,50.4258,169821.0
2022-03-01 10:30:00,59.73,59.95,59.62,59.89,170974.0,50.4089,50.5946,50.3161,50.544,170974.0
2022-03-01 10:35:00,59.89,60.1,59.84,59.91,240426.0,50.544,50.7212,50.5018,50.5608,240426.0
2022-03-01 10:40:00,59.9,60.25,59.86,60.25,227709.0,50.5524,50.8478,50.5186,50.8478,227709.0
2022-03-01 10:45:00,60.23,60.24,59.8,60.12,173426.0,50.8309,50.8393,50.468,50.7381,173426.0
2022-03-01 10:50:00,60.13,60.33,59.73,59.77,175027.0,50.7465,50.9153,50.4089,50.4427,175027.0
2022-03-01 10:55:00,59.75,59.84,59.35,59.39,161846.0,50.4258,50.5018,50.0882,50.122,161846.0
2022-03-01 11:00:00,59.39,59.73,59.31,59.45,112875.0,50.122,50.4089,50.0545,50.1726,112875.0
2022-03-01 11:05:00,59.43,59.47,59.05,59.09,181669.0,50.1557,50.1895,49.835,49.8688,181669.0
2022-03-01 11:10:00,59.09,59.27,59.04,59.21,109174.0,49.8688,50.0207,49.8266,49.9701,109174.0
2022-03-01 11:15:00,59.2,59.25,58.97,59.15,126470.0,49.9616,50.0038,49.7675,49.9194,126470.0
2022-03-01 11:20:00,59.15,59.26,59.06,59.2,92733.0,49.9194,50.0123,49.8435,49.9616,92733.0
2022-03-01 11:25:00,59.19,59.37,59.13,59.37,85166.0,49.9532,50.1051,49.9026,50.1051,85166.0
2022-03-01 11:30:00,59.38,59.54,59.12,59.5,118939.0,50.1135,50.2486,49.8941,50.2148,118939.0
2022-03-01 11:35:00,59.5,59.58,59.38,59.53,104871.0,50.2148,50.2823,50.1135,50.2401,104871.0
2022-03-01 11:40:00,59.54,59.55,59.01,59.1,124364.0,50.2486,50.257,49.8013,49.8772,124364.0
2022-03-01 11:45:00,59.08,59.1,58.52,58.53,192153.0,49.8604,49.8772,49.3878,49.3962,192153.0
2022-03-01 11:50:00,58.55,58.99,58.53,58.85,123045.0,49.4131,49.7844,49.3962,49.6663,123045.0
2022-03-01 11:55:00,58.85,58.93,58.27,58.45,252052.0,49.6663,49.7338,49.1768,49.3287,252052.0
2022-03-01 12:00:00,58.44,58.61,58.21,58.56,165637.0,49.3202,49.4637,49.1261,49.4215,165637.0
2022-03-01 12:05:00,58.57,58.64,58.41,58.42,87807.0,49.4299,49.489,49.2949,49.3034,87807.0
2022-03-01 12:10:00,58.44,58.45,58.29,58.36,100275.0,49.3202,49.3287,49.1936,49.2527,100275.0
2022-03-01 12:15:00,58.35,58.61,58.33,58.6,105769.0,49.2443,49.4637,49.2274,49.4553,105769.0
2022-03-01 12:20:00,58.61,58.74,58.48,58.5,102771.0,49.4637,49.5734,49.354,49.3709,102771.0
2022-03-01 12:25:00,58.5,58.71,58.49,58.66,139360.0,49.3709,49.5481,49.3624,49.5059,139360.0
2022-03-01 12:30:00,58.68,59.08,58.68,59.08,133810.0,49.5228,49.8604,49.5228,49.8604,133810.0
2022-03-01 12:35:00,59.09,59.16,58.51,58.69,178342.0,49.8688,49.9279,49.3793,49.5312,178342.0
2022-03-01 12:40:00,58.69,58.7,58.45,58.59,125472.0,49.5312,49.5397,49.3287,49.4468,125472.0
2022-03-01 12:45:00,58.59,58.66,58.41,58.51,111775.0,49.4468,49.5059,49.2949,49.3793,111775.0
2022-03-01 12:50:00,58.5,58.85,58.48,58.73,105956.0,49.3709,49.6663,49.354,49.565,105956.0
2022-03-01 12:55:00,58.74,58.75,58.59,58.67,83775.0,49.5734,49.5819,49.4468,49.5143,83775.0
2022-03-01 13:00:00,58.67,58.77,58.51,58.52,156083.0,49.5143,49.5987,49.3793,49.3878,156083.0
2022-03-01 13:05:00,58.51,58.59,58.38,58.52,141318.0,49.3793,49.4468,49.2696,49.3878,141318.0
2022-03-01 13:10:00,58.49,58.57,58.28,58.32,143728.0,49.3624,49.4299,49.1852,49.219,143728.0
2022-03-01 13:15:00,58.33,58.38,58.07,58.08,124038.0,49.2274,49.2696,49.008,49.0164,124038.0
2022-03-01 13:20:00,58.09,58.28,58.05,58.08,115399.0,49.0249,49.1852,48.9911,49.0164,115399.0
2022-03-01 13:25:00,58.05,58.08,57.89,57.97,146360.0,48.9911,49.0164,48.8561,48.9236,146360.0
2022-03-01 13:30:00,57.96,58.01,57.8,57.8,149762.0,48.9151,48.9573,48.7801,48.7801,149762.0
2022-03-01 13:35:00,57.8,57.93,57.73,57.91,137841.0,48.7801,48.8898,48.721,48.8729,137841.0
2022-03-01 13:40:00,57.91,57.97,57.81,57.96,87617.0,48.8729,48.9236,48.7885,48.9151,87617.0
2022-03-01 13:45:00,57.94,58.15,57.94,58.05,79160.0,48.8983,49.0755,48.8983,48.9911,79160.0
2022-03-01 13:50:00,58.05,58.2,58.01,58.1,65074.0,48.9911,49.1177,48.9573,49.0333,65074.0
2022-03-01 13:55:00,58.09,58.37,58.06,58.19,117033.0,49.0249,49.2612,48.9995,49.1092,117033.0
2022-03-01 14:00:00,58.19,58.42,58.12,58.37,96206.0,49.1092,49.3034,49.0502,49.2612,96206.0
2022-03-01 14:05:00,58.38,58.4,58.3,58.38,81280.0,49.2696,49.2865,49.2021,49.2696,81280.0
2022-03-01 14:10:00,58.38,58.44,58.21,58.31,82126.0,49.2696,49.3202,49.1261,49.2105,82126.0
2022-03-01 14:15:00,58.33,58.33,58.05,58.2,88070.0,49.2274,49.2274,48.9911,49.1177,88070.0
2022-03-01 14:20:00,58.22,58.56,58.22,58.52,97848.0,49.1346,49.4215,49.1346,49.3878,97848.0
2022-03-01 14:25:00,58.52,58.71,58.41,58.59,128808.0,49.3878,49.5481,49.2949,49.4468,128808.0
2022-03-01 14:30:00,58.59,58.64,58.5,58.55,117098.0,49.4468,49.489,49.3709,49.4131,117098.0
2022-03-01 14:35:00,58.55,58.93,58.55,58.81,131976.0,49.4131,49.7338,49.4131,49.6325,131976.0
2022-03-01 14:40:00,58.81,58.87,58.66,58.7,128058.0,49.6325,49.6831,49.5059,49.5397,128058.0
2022-03-01 14:45:00,58.7,58.88,58.59,58.85,170733.0,49.5397,49.6916,49.4468,49.6663,170733.0
2022-03-01 14:50:00,58.83,58.9,58.58,58.64,121778.0,49.6494,49.7085,49.4384,49.489,121778.0
2022-03-01 14:55:00,58.65,58.75,58.49,58.62,132364.0,49.4975,49.5819,49.3624,49.4721,132364.0
2022-03-01 15:00:00,58.63,58.94,58.6,58.9,160404.0,49.4806,49.7422,49.4553,49.7085,160404.0
2022-03-01 15:05:00,58.9,59.31,58.9,59.28,157799.0,49.7085,50.0545,49.7085,50.0292,157799.0
2022-03-01 15:10:00,59.29,59.3,59.01,59.07,154086.0,50.0376,50.046,49.8013,49.8519,154086.0
2022-03-01 15:15:00,59.09,59.1,58.88,58.89,86123.0,49.8688,49.8772,49.6916,49.7,86123.0
2022-03-01 15:20:00,58.9,58.96,58.74,58.9,96332.0,49.7085,49.7591,49.5734,49.7085,96332.0
2022-03-01 15:25:00,58.89,59.16,58.88,59.0,176426.0,49.7,49.9279,49.6916,49.7928,176426.0
2022-03-01 15:30:00,59.0,59.16,58.92,59.1,104354.0,49.7928,49.9279,49.7253,49.8772,104354.0
2022-03-01 15:35:00,59.09,59.25,59.01,59.22,138464.0,49.8688,50.0038,49.8013,49.9785,138464.0
2022-03-01 15:40:00,59.22,59.29,58.96,58.98,155950.0,49.9785,50.0376,49.7591,49.776,155950.0
2022-03-01 15:45:00,58.98,59.05,58.83,58.84,192529.0,49.776,49.835,49.6494,49.6578,192529.0
2022-03-01 15:50:00,58.83,59.17,58.78,59.16,302574.0,49.6494,49.9363,49.6072,49.9279,302574.0
2022-03-01 15:55:00,59.15,59.37,59.1,59.25,575394.0,49.9194,50.1051,49.8772,50.0038,575394.0
2022-03-02 09:30:00,60.06,60.15,59.32,60.0,534791.0,50.6874,50.7634,50.0629,50.6368,534791.0
2022-03-02 09:35:00,59.99,60.1,59.18,59.36,250909.0,50.6284,50.7212,49.9448,50.0967,250909.0
2022-03-02 09:40:00,59.35,60.04,59.25,59.87,270460.0,50.0882,50.6705,50.0038,50.5271,270460.0
2022-03-02 09:45:00,59.91,59.91,59.49,59.72,221565.0,50.5608,50.5608,50.2064,50.4005,221565.0
2022-03-02 09:50:00,59.7,59.86,59.55,59.77,156814.0,50.3836,50.5186,50.257,50.4427,156814.0
2022-03-02 09:55:00,59.78,59.88,59.56,59.77,112697.0,50.4511,50.5355,50.2655,50.4427,112697.0
2022-03-02 10:00:00,59.78,60.15,59.78,59.97,308017.0,50.4511,50.7634,50.4511,50.6115,308017.0
2022-03-02 10:05:00,59.96,60.0,59.51,59.52,158395.0,50.603,50.6368,50.2233,50.2317,158395.0
2022-03-02 10:10:00,59.54,59.58,59.18,59.32,311896.0,50.2486,50.2823,49.9448,50.0629,311896.0
2022-03-02 10:15:00,59.32,59.47,59.04,59.05,155137.0,50.0629,50.1895,49.8266,49.835,155137.0
2022-03-02 10:20:00,59.05,59.26,58.8,59.24,194399.0,49.835,50.0123,49.6241,49.9954,194399.0
2022-03-02 10:25:00,59.21,59.29,58.91,58.97,182468.0,49.9701,50.0376,49.7169,49.7675,182468.0
2022-03-02 10:30:00,59.05,59.36,58.89,59.12,193637.0,49.835,50.0967,49.7,49.8941,193637.0
2022-03-02 10:35:00,59.11,59.11,58.69,58.76,282353.0,49.8857,49.8857,49.5312,49.5903,282353.0
2022-03-02 10:40:00,58.74,58.82,58.33,58.54,165979.0,49.5734,49.6409,49.2274,49.4046,165979.0
2022-03-02 10:45:00,58.53,58.98,58.52,58.87,137505.0,49.3962,49.776,49.3878,49.6831,137505.0
2022-03-02 10:50:00,58.87,58.88,58.33,58.38,185431.0,49.6831,49.6916,49.2274,49.2696,185431.0
2022-03-02 10:55:00,58.37,58.67,58.11,58.65,185807.0,49.2612,49.5143,49.0417,49.4975,185807.0
2022-03-02 11:00:00,58.67,58.9,58.62,58.73,128311.0,49.5143,49.7085,49.4721,49.565,128311.0
2022-03-02 11:05:00,58.76,59.01,58.73,58.89,121683.0,49.5903,49.8013,49.565,49.7,121683.0
2022-03-02 11:10:00,58.88,58.88,58.38,58.82,123798.0,49.6916,49.6916,49.2696,49.6409,123798.0
2022-03-02 11:15:00,58.83,58.87,58.57,58.66,109428.0,49.6494,49.6831,49.4299,49.5059,109428.0
2022-03-02 11:20:00,58.63,58.88,58.61,58.85,61192.0,49.4806,49.6916,49.4637,49.6663,61192.0
2022-03-02 11:25:00,58.82,59.08,58.79,58.95,94200.0,49.6409,49.8604,49.6156,49.7506,94200.0
2022-03-02 11:30:00,58.96,59.21,58.67,58.75,276290.0,49.7591,49.9701,49.5143,49.5819,276290.0
2022-03-02 11:35:00,58.75,59.07,58.64,59.06,131338.0,49.5819,49.8519,49.489,49.8435,131338.0
2022-03-02 11:40:00,59.07,59.18,58.61,58.91,318808.0,49.8519,49.9448,49.4637,49.7169,318808.0
2022-03-02 11:45:00,58.9,59.03,58.8,58.93,139663.0,49.7085,49.8182,49.6241,49.7338,139663.0
2022-03-02 11:50:00,58.92,59.35,58.88,59.32,221460.0,49.7253,50.0882,49.6916,50.0629,221460.0
2022-03-02 11:55:00,59.31,59.43,59.15,59.37,149677.0,50.0545,50.1557,49.9194,50.1051,149677.0
2022-03-02 12:00:00,59.35,59.43,59.22,59.28,77679.0,50.0882,50.1557,49.9785,50.0292,77679.0
2022-03-02 12:05:00,59.28,59.37,59.11,59.29,74855.0,50.0292,50.1051,49.8857,50.0376,74855.0
2022-03-02 12:10:00,59.32,59.39,59.13,59.21,112802.0,50.0629,50.122,49.9026,49.9701,112802.0
2022-03-02 12:15:00,59.22,59.34,59.18,59.3,75640.0,49.9785,50.0798,49.9448,50.046,75640.0
2022-03-02 12:20:00,59.28,59.39,59.23,59.3,60387.0,50.0292,50.122,49.987,50.046,60387.0
2022-03-02 12:25:00,59.27,59.31,59.12,59.29,47747.0,50.0207,50.0545,49.8941,50.0376,47747.0
2022-03-02 12:30:00,59.31,59.51,59.21,59.49,148934.0,50.0545,50.2233,49.9701,50.2064,148934.0
2022-03-02 12:35:00,59.48,59.52,59.23,59.26,59795.0,50.1979,50.2317,49.987,50.0123,59795.0
2022-03-02 12:40:00,59.25,59.26,59.14,59.15,61360.0,50.0038,50.0123,49.911,49.9194,61360.0
2022-03-02 12:45:00,59.14,59.24,59.12,59.15,71296.0,49.911,49.9954,49.8941,49.9194,71296.0
2022-03-02 12:50:00,59.16,59.27,59.08,59.23,47569.0,49.9279,50.0207,49.8604,49.987,47569.0
2022-03-02 12:55:00,59.23,59.23,59.08,59.17,57303.0,49.987,49.987,49.8604,49.9363,57303.0
2022-03-02 13:00:00,59.17,59.2,59.04,59.07,54948.0,49.9363,49.9616,49.8266,49.8519,54948.0
2022-03-02 13:05:00,59.09,59.12,58.94,59.08,61083.0,49.8688,49.8941,49.7422,49.8604,61083.0
2022-03-02 13:10:00,59.08,59.17,58.92,58.96,80882.0,49.8604,49.9363,49.7253,49.7591,80882.0
2022-03-02 13:15:00,58.93,59.03,58.85,59.02,88636.0,49.7338,49.8182,49.6663,49.8097,88636.0
2022-03-02 13:20:00,59.03,59.16,58.99,59.03,86342.0,49.8182,49.9279,49.7844,49.8182,86342.0
2022-03-02 13:25:00,59.04,59.15,58.96,59.1,90982.0,49.8266,49.9194,49.7591,49.8772,90982.0
2022-03-02 13:30:00,59.08,59.21,59.08,59.17,99631.0,49.8604,49.9701,49.8604,49.9363,99631.0
2022-03-02 13:35:00,59.16,59.34,59.13,59.23,93811.0,49.9279,50.0798,49.9026,49.987,93811.0
2022-03-02 13:40:00,59.25,59.35,59.22,59.29,75388.0,50.0038,50.0882,49.9785,50.0376,75388.0
2022-03-02 13:45:00,59.3,59.31,59.13,59.19,70908.0,50.046,50.0545,49.9026,49.9532,70908.0
2022-03-02 13:50:00,59.18,59.21,59.05,59.14,63161.0,49.9448,49.9701,49.835,49.911,63161.0
2022-03-02 13:55:00,59.15,59.37,59.14,59.35,69663.0,49.9194,50.1051,49.911,50.0882,69663.0
2022-03-02 14:00:00,59.35,59.45,59.3,59.34,84182.0,50.0882,50.1726,50.046,50.0798,84182.0
2022-03-02 14:05:00,59.34,59.39,59.29,59.34,59515.0,50.0798,50.122,50.0376,50.0798,59515.0
2022-03-02 14:10:00,59.35,59.39,59.17,59.19,87610.0,50.0882,50.122,49.9363,49.9532,87610.0
2022-03-02 14:15:00,59.2,59.27,59.11,59.12,62101.0,49.9616,50.0207,49.8857,49.8941,62101.0
2022-03-02 14:20:00,59.12,59.28,59.11,59.27,80897.0,49.8941,50.0292,49.8857,50.0207,80897.0
2022-03-02 14:25:00,59.28,59.43,59.21,59.4,98570.0,50.0292,50.1557,49.9701,50.1304,98570.0
2022-03-02 14:30:00,59.4,59.54,59.37,59.48,117279.0,50.1304,50.2486,50.1051,50.1979,117279.0
2022-03-02 14:35:00,59.49,59.49,59.41,59.43,77331.0,50.2064,50.2064,50.1389,50.1557,77331.0
2022-03-02 14:40:00,59.44,59.46,59.36,59.4,99285.0,50.1642,50.1811,50.0967,50.1304,99285.0
2022-03-02 14:45:00,59.4,59.57,59.38,59.55,131111.0,50.1304,50.2739,50.1135,50.257,131111.0
2022-03-02 14:50:00,59.56,59.69,59.54,59.67,172433.0,50.2655,50.3752,50.2486,50.3583,172433.0
2022-03-02 14:55:00,59.66,59.67,59.22,59.24,123944.0,50.3499,50.3583,49.9785,49.9954,123944.0
2022-03-02 15:00:00,59.23,59.5,59.19,59.48,115266.0,49.987,50.2148,49.9532,50.1979,115266.0
2022-03-02 15:05:00,59.48,59.53,59.25,59.27,112617.0,50.1979,50.2401,50.0038,50.0207,112617.0
2022-03-02 15:10:00,59.27,59.34,59.2,59.26,104541.0,50.0207,50.0798,49.9616,50.0123,104541.0
2022-03-02 15:15:00,59.27,59.43,59.21,59.36,110294.0,50.0207,50.1557,49.9701,50.0967,110294.0
2022-03-02 15:20:00,59.35,59.47,59.27,59.41,107064.0,50.0882,50.1895,50.0207,50.1389,107064.0
2022-03-02 15:25:00,59.4,59.46,59.34,59.43,112189.0,50.1304,50.1811,50.0798,50.1557,112189.0
2022-03-02 15:30:00,59.43,59.51,59.33,59.38,141303.0,50.1557,50.2233,50.0713,50.1135,141303.0
2022-03-02 15:35:00,59.37,59.43,59.19,59.19,347444.0,50.1051,50.1557,49.9532,49.9532,347444.0
2022-03-02 15:40:00,59.2,59.35,59.11,59.29,235843.0,49.9616,50.0882,49.8857,50.0376,235843.0
2022-03-02 15:45:00,59.29,59.31,59.06,59.12,276632.0,50.0376,50.0545,49.8435,49.8941,276632.0
2022-03-02 15:50:00,59.12,59.25,59.09,59.1,398265.0,49.8941,50.0038,49.8688,49.8772,398265.0
2022-03-02 15:55:00,59.09,59.09,58.64,58.65,842996.0,49.8688,49.8688,49.489,49.4975,842996.0
2022-03-03 09:30:00,57.95,58.04,57.29,57.37,601597.0,48.9067,48.9827,48.3497,48.4172,601597.0
2022-03-03 09:35:00,57.37,57.69,57.13,57.63,257528.0,48.4172,48.6873,48.2147,48.6366,257528.0
2022-03-03 09:40:00,57.61,58.12,57.4,58.05,195797.0,48.6198,49.0502,48.4425,48.9911,195797.0
2022-03-03 09:45:00,58.07,58.35,57.96,58.21,189906.0,49.008,49.2443,48.9151,49.1261,189906.0
2022-03-03 09:50:00,58.19,58.32,57.86,57.94,139487.0,49.1092,49.219,48.8307,48.8983,139487.0
2022-03-03 09:55:00,57.94,58.16,57.75,58.0,75162.0,48.8983,49.0839,48.7379,48.9489,75162.0
2022-03-03 10:00:00,58.0,58.32,57.84,58.2,97438.0,48.9489,49.219,48.8139,49.1177,97438.0
2022-03-03 10:05:00,58.18,58.73,58.07,58.71,121844.0,49.1008,49.565,49.008,49.5481,121844.0
2022-03-03 10:10:00,58.7,59.03,58.68,58.99,148149.0,49.5397,49.8182,49.5228,49.7844,148149.0
2022-03-03 10:15:00,59.03,59.33,58.99,59.22,106653.0,49.8182,50.0713,49.7844,49.9785,106653.0
2022-03-03 10:20:00,59.23,59.33,58.7,58.71,135706.0,49.987,50.0713,49.5397,49.5481,135706.0
2022-03-03 10:25:00,58.71,58.94,58.63,58.92,95101.0,49.5481,49.7422,49.4806,49.7253,95101.0
2022-03-03 10:30:00,58.93,58.97,58.6,58.65,79009.0,49.7338,49.7675,49.4553,49.4975,79009.0
2022-03-03 10:35:00,58.66,58.7,58.36,58.36,170774.0,49.5059,49.5397,49.2527,49.2527,170774.0
2022-03-03 10:40:00,58.35,58.4,58.15,58.18,273290.0,49.2443,49.2865,49.0755,49.1008,273290.0
2022-03-03 10:45:00,58.17,58.65,58.17,58.61,131566.0,49.0924,49.4975,49.0924,49.4637,131566.0
2022-03-03 10:50:00,58.62,58.73,58.28,58.33,83476.0,49.4721,49.565,49.1852,49.2274,83476.0
2022-03-03 10:55:00,58.31,58.32,58.07,58.1,67535.0,49.2105,49.219,49.008,49.0333,67535.0
2022-03-03 11:00:00,58.11,58.11,57.77,57.85,112541.0,49.0417,49.0417,48.7548,48.8223,112541.0
2022-03-03 11:05:00,57.86,58.03,57.7,57.77,118590.0,48.8307,48.9742,48.6957,48.7548,118590.0
2022-03-03 11:10:00,57.8,57.96,57.75,57.9,148565.0,48.7801,48.9151,48.7379,48.8645,148565.0
2022-03-03 11:15:00,57.9,57.91,57.77,57.86,109130.0,48.8645,48.8729,48.7548,48.8307,109130.0
2022-03-03 11:20:00,57.86,58.16,57.85,58.03,167579.0,48.8307,49.0839,48.8223,48.9742,167579.0
2022-03-03 11:25:00,58.02,58.31,58.0,58.28,74602.0,48.9658,49.2105,48.9489,49.1852,74602.0
2022-03-03 11:30:00,58.3,58.31,58.11,58.24,59375.0,49.2021,49.2105,49.0417,49.1514,59375.0
2022-03-03 11:35:00,58.25,58.33,58.05,58.25,68824.0,49.1599,49.2274,48.9911,49.1599,68824.0
2022-03-03 11:40:00,58.24,58.57,58.23,58.45,104599.0,49.1514,49.4299,49.143,49.3287,104599.0
2022-03-03 11:45:00,58.45,58.45,58.18,58.2,46478.0,49.3287,49.3287,49.1008,49.1177,46478.0
2022-03-03 11:50:00,58.2,58.38,58.14,58.34,49632.0,49.1177,49.2696,49.0671,49.2358,49632.0
2022-03-03 11:55:00,58.35,58.38,58.14,58.22,72372.0,49.2443,49.2696,49.0671,49.1346,72372.0
2022-03-03 12:00:00,58.21,58.37,58.21,58.37,48961.0,49.1261,49.2612,49.1261,49.2612,48961.0
2022-03-03 12:05:00,58.37,58.43,58.3,58.43,60670.0,49.2612,49.3118,49.2021,49.3118,60670.0
2022-03-03 12:10:00,58.45,58.47,58.31,58.33,48878.0,49.3287,49.3456,49.2105,49.2274,48878.0
2022-03-03 12:15:00,58.34,58.5,58.28,58.45,71600.0,49.2358,49.3709,49.1852,49.3287,71600.0
2022-03-03 12:20:00,58.44,58.48,58.33,58.46,34212.0,49.3202,49.354,49.2274,49.3371,34212.0
2022-03-03 12:25:00,58.45,58.47,58.19,58.24,75143.0,49.3287,49.3456,49.1092,49.1514,75143.0
2022-03-03 12:30:00,58.24,58.73,58.23,58.51,94439.0,49.1514,49.565,49.143,49.3793,94439.0
2022-03-03 12:35:00,58.49,58.57,58.33,58.41,56847.0,49.3624,49.4299,49.2274,49.2949,56847.0
2022-03-03 12:40:00,58.4,58.42,58.23,58.27,54778.0,49.2865,49.3034,49.143,49.1768,54778.0
2022-03-03 12:45:00,58.29,58.55,58.22,58.39,53398.0,49.1936,49.4131,49.1346,49.278,53398.0
2022-03-03 12:50:00,58.37,58.44,58.26,58.39,37378.0,49.2612,49.3202,49.1683,49.278,37378.0
2022-03-03 12:55:00,58.37,58.58,58.34,58.58,57697.0,49.2612,49.4384,49.2358,49.4384,57697.0
2022-03-03 13:00:00,58.58,58.64,58.43,58.64,48382.0,49.4384,49.489,49.3118,49.489,48382.0
2022-03-03 13:05:00,58.64,58.73,58.52,58.56,55681.0,49.489,49.565,49.3878,49.4215,55681.0
2022-03-03 13:10:00,58.54,58.7,58.5,58.7,49144.0,49.4046,49.5397,49.3709,49.5397,49144.0
2022-03-03 13:15:00,58.69,58.77,58.53,58.56,73688.0,49.5312,49.5987,49.3962,49.4215,73688.0
2022-03-03 13:20:00,58.55,58.73,58.5,58.73,63767.0,49.4131,49.565,49.3709,49.565,63767.0
2022-03-03 13:25:00,58.74,58.78,58.61,58.66,50706.0,49.5734,49.6072,49.4637,49.5059,50706.0
2022-03-03 13:30:00,58.65,58.68,58.5,58.52,55916.0,49.4975,49.5228,49.3709,49.3878,55916.0
2022-03-03 13:35:00,58.52,58.75,58.51,58.71,62758.0,49.3878,49.5819,49.3793,49.5481,62758.0
2022-03-03 13:40:00,58.72,58.8,58.64,58.79,52669.0,49.5565,49.6241,49.489,49.6156,52669.0
2022-03-03 13:45:00,58.78,58.81,58.67,58.76,71479.0,49.6072,49.6325,49.5143,49.5903,71479.0
2022-03-03 13:50:00,58.75,58.84,58.67,58.73,52168.0,49.5819,49.6578,49.5143,49.565,52168.0
2022-03-03 13:55:00,58.74,58.78,58.67,58.7,54777.0,49.5734,49.6072,49.5143,49.5397,54777.0
2022-03-03 14:00:00,58.71,58.9,58.69,58.88,76557.0,49.5481,49.7085,49.5312,49.6916,76557.0
2022-03-03 14:05:00,58.88,58.93,58.78,58.81,128481.0,49.6916,49.7338,49.6072,49.6325,128481.0
2022-03-03 14:10:00,58.8,58.86,58.69,58.78,61783.0,49.6241,49.6747,49.5312,49.6072,61783.0
2022-03-03 14:15:00,58.78,58.85,58.71,58.76,44997.0,49.6072,49.6663,49.5481,49.5903,44997.0
2022-03-03 14:20:00,58.76,58.76,58.55,58.58,52367.0,49.5903,49.5903,49.4131,49.4384,52367.0
2022-03-03 14:25:00,58.55,58.76,58.5,58.72,81224.0,49.4131,49.5903,49.3709,49.5565,81224.0
2022-03-03 14:30:00,58.74,58.8,58.55,58.58,59898.0,49.5734,49.6241,49.4131,49.4384,59898.0
2022-03-03 14:35:00,58.57,58.6,58.48,58.59,73020.0,49.4299,49.4553,49.354,49.4468,73020.0
2022-03-03 14:40:00,58.6,58.68,58.54,58.54,53717.0,49.4553,49.5228,49.4046,49.4046,53717.0
2022-03-03 14:45:00,58.54,58.57,58.39,58.4,86171.0,49.4046,49.4299,49.278,49.2865,86171.0
2022-03-03 14:50:00,58.39,58.4,58.25,58.35,101288.0,49.278,49.2865,49.1599,49.2443,101288.0
2022-03-03 14:55:00,58.34,58.36,58.14,58.18,63296.0,49.2358,49.2527,49.0671,49.1008,63296.0
2022-03-03 15:00:00,58.18,58.19,57.95,58.01,102526.0,49.1008,49.1092,48.9067,48.9573,102526.0
2022-03-03 15:05:00,58.02,58.09,57.91,58.05,73762.0,48.9658,49.0249,48.8729,48.9911,73762.0
2022-03-03 15:10:00,58.07,58.3,58.03,58.28,142688.0,49.008,49.2021,48.9742,49.1852,142688.0
2022-03-03 15:15:00,58.28,58.4,58.27,58.34,97562.0,49.1852,49.2865,49.1768,49.2358,97562.0
2022-03-03 15:20:00,58.34,58.58,58.2,58.5,151655.0,49.2358,49.4384,49.1177,49.3709,151655.0
2022-03-03 15:25:00,58.51,58.61,58.45,58.58,92176.0,49.3793,49.4637,49.3287,49.4384,92176.0
2022-03-03 15:30:00,58.58,58.68,58.54,58.61,158296.0,49.4384,49.5228,49.4046,49.4637,158296.0
2022-03-03 15:35:00,58.6,58.63,58.47,58.61,129324.0,49.4553,49.4806,49.3456,49.4637,129324.0
2022-03-03 15:40:00,58.61,58.63,58.45,58.47,202823.0,49.4637,49.4806,49.3287,49.3456,202823.0
2022-03-03 15:45:00,58.47,58.6,58.4,58.6,172733.0,49.3456,49.4553,49.2865,49.4553,172733.0
2022-03-03 15:50:00,58.6,58.89,58.53,58.84,350778.0,49.4553,49.7,49.3962,49.6578,350778.0
2022-03-03 15:55:00,58.83,58.9,58.67,58.84,460214.0,49.6494,49.7085,49.5143,49.6578,460214.0
2022-03-04 09:30:00,59.06,59.37,58.6,58.87,408516.0,49.8435,50.1051,49.4553,49.6831,408516.0
2022-03-04 09:35:00,58.9,59.09,58.63,58.89,252753.0,49.7085,49.8688,49.4806,49.7,252753.0
2022-03-04 09:40:00,58.84,58.92,58.59,58.74,184934.0,49.6578,49.7253,49.4468,49.5734,184934.0
2022-03-04 09:45:00,58.75,58.91,58.69,58.82,182167.0,49.5819,49.7169,49.5312,49.6409,182167.0
2022-03-04 09:50:00,58.84,59.23,58.83,59.19,222631.0,49.6578,49.987,49.6494,49.9532,222631.0
2022-03-04 09:55:00,59.17,59.37,58.79,58.96,202900.0,49.9363,50.1051,49.6156,49.7591,202900.0
2022-03-04 10:00:00,58.97,59.16,58.64,58.79,169990.0,49.7675,49.9279,49.489,49.6156,169990.0
2022-03-04 10:05:00,58.77,59.05,58.74,58.88,168265.0,49.5987,49.835,49.5734,49.6916,168265.0
2022-03-04 10:10:00,58.9,59.24,58.78,59.03,196196.0,49.7085,49.9954,49.6072,49.8182,196196.0
2022-03-04 10:15:00,59.04,59.38,58.96,59.22,130561.0,49.8266,50.1135,49.7591,49.9785,130561.0
2022-03-04 10:20:00,59.24,59.42,59.22,59.35,122750.0,49.9954,50.1473,49.9785,50.0882,122750.0
2022-03-04 10:25:00,59.33,59.46,59.2,59.46,132148.0,50.0713,50.1811,49.9616,50.1811,132148.0
2022-03-04 10:30:00,59.45,59.47,59.04,59.05,154159.0,50.1726,50.1895,49.8266,49.835,154159.0
2022-03-04 10:35:00,59.05,59.08,58.91,58.94,146283.0,49.835,49.8604,49.7169,49.7422,146283.0
2022-03-04 10:40:00,58.92,58.94,58.41,58.42,357307.0,49.7253,49.7422,49.2949,49.3034,357307.0
2022-03-04 10:45:00,58.42,58.51,58.32,58.42,153967.0,49.3034,49.3793,49.219,49.3034,153967.0
2022-03-04 10:50:00,58.41,58.61,58.41,58.55,184658.0,49.2949,49.4637,49.2949,49.4131,184658.0
2022-03-04 10:55:00,58.55,58.56,58.45,58.53,145007.0,49.4131,49.4215,49.3287,49.3962,145007.0
2022-03-04 11:00:00,58.53,58.55,58.38,58.41,138003.0,49.3962,49.4131,49.2696,49.2949,138003.0
2022-03-04 11:05:00,58.42,58.53,58.39,58.4,126436.0,49.3034,49.3962,49.278,49.2865,126436.0
2022-03-04 11:10:00,58.39,58.55,58.35,58.54,138574.0,49.278,49.4131,49.2443,49.4046,138574.0
2022-03-04 11:15:00,58.54,58.68,58.44,58.45,162336.0,49.4046,49.5228,49.3202,49.3287,162336.0
2022-03-04 11:20:00,58.44,58.52,58.36,58.47,97222.0,49.3202,49.3878,49.2527,49.3456,97222.0
2022-03-04 11:25:00,58.48,58.52,58.19,58.2,142601.0,49.354,49.3878,49.1092,49.1177,142601.0
2022-03-04 11:30:00,58.18,58.18,57.93,57.99,127233.0,49.1008,49.1008,48.8898,48.9405,127233.0
2022-03-04 11:35:00,57.98,58.21,57.85,58.11,110658.0,48.932,49.1261,48.8223,49.0417,110658.0
2022-03-04 11:40:00,58.1,58.12,57.99,58.01,105243.0,49.0333,49.0502,48.9405,48.9573,105243.0
2022-03-04 11:45:00,58.0,58.05,57.9,58.02,140858.0,48.9489,48.9911,48.8645,48.9658,140858.0
2022-03-04 11:50:00,58.02,58.03,57.85,57.9,125293.0,48.9658,48.9742,48.8223,48.8645,125293.0
2022-03-04 11:55:00,57.89,57.91,57.51,57.58,158702.0,48.8561,48.8729,48.5354,48.5944,158702.0
2022-03-04 12:00:00,57.58,57.59,57.01,57.04,341861.0,48.5944,48.6029,48.1134,48.1387,341861.0
2022-03-04 12:05:00,57.04,57.38,56.8,57.3,307661.0,48.1387,48.4257,47.9362,48.3581,307661.0
2022-03-04 12:10:00,57.31,57.48,57.16,57.32,157390.0,48.3666,48.51,48.24,48.375,157390.0
2022-03-04 12:15:00,57.32,57.44,57.18,57.38,108057.0,48.375,48.4763,48.2569,48.4257,108057.0
2022-03-04 12:20:00,57.4,57.47,57.19,57.37,139527.0,48.4425,48.5016,48.2653,48.4172,139527.0
2022-03-04 12:25:00,57.36,57.57,57.34,57.48,144946.0,48.4088,48.586,48.3919,48.51,144946.0
2022-03-04 12:30:00,57.49,57.55,57.37,57.51,95247.0,48.5185,48.5691,48.4172,48.5354,95247.0
2022-03-04 12:35:00,57.5,57.74,57.47,57.74,184995.0,48.5269,48.7295,48.5016,48.7295,184995.0
2022-03-04 12:40:00,57.73,58.0,57.69,57.95,242816.0,48.721,48.9489,48.6873,48.9067,242816.0
2022-03-04 12:45:00,57.94,58.1,57.85,58.09,135447.0,48.8983,49.0333,48.8223,49.0249,135447.0
2022-03-04 12:50:00,58.08,58.25,58.04,58.22,182408.0,49.0164,49.1599,48.9827,49.1346,182408.0
2022-03-04 12:55:00,58.22,58.31,58.18,58.18,150597.0,49.1346,49.2105,49.1008,49.1008,150597.0
2022-03-04 13:00:00,58.19,58.41,58.13,58.38,188270.0,49.1092,49.2949,49.0586,49.2696,188270.0
2022-03-04 13:05:00,58.39,58.54,58.37,58.51,171786.0,49.278,49.4046,49.2612,49.3793,171786.0
2022-03-04 13:10:00,58.51,58.61,58.45,58.59,128603.0,49.3793,49.4637,49.3287,49.4468,128603.0
2022-03-04 13:15:00,58.6,58.62,58.44,58.48,96998.0,49.4553,49.4721,49.3202,49.354,96998.0
2022-03-04 13:20:00,58.47,58.53,58.4,58.47,56362.0,49.3456,49.3962,49.2865,49.3456,56362.0
2022-03-04 13:25:00,58.46,58.53,58.44,58.51,75217.0,49.3371,49.3962,49.3202,49.3793,75217.0
2022-03-04 13:30:00,58.51,58.56,58.44,58.51,107517.0,49.3793,49.4215,49.3202,49.3793,107517.0
2022-03-04 13:35:00,58.49,58.57,58.39,58.47,107069.0,49.3624,49.4299,49.278,49.3456,107069.0
2022-03-04 13:40:00,58.46,58.51,58.31,58.41,115342.0,49.3371,49.3793,49.2105,49.2949,115342.0
2022-03-04 13:45:00,58.42,58.53,58.37,58.45,119758.0,49.3034,49.3962,49.2612,49.3287,119758.0
2022-03-04 13:50:00,58.47,58.55,58.36,58.54,62009.0,49.3456,49.4131,49.2527,49.4046,62009.0
2022-03-04 13:55:00,58.54,58.62,58.47,58.5,105138.0,49.4046,49.4721,49.3456,49.3709,105138.0
2022-03-04 14:00:00,58.5,58.8,58.45,58.76,249693.0,49.3709,49.6241,49.3287,49.5903,249693.0
2022-03-04 14:05:00,58.77,58.86,58.67,58.73,216047.0,49.5987,49.6747,49.5143,49.565,216047.0
2022-03-04 14:10:00,58.73,58.82,58.62,58.8,105270.0,49.565,49.6409,49.4721,49.6241,105270.0
2022-03-04 14:15:00,58.81,59.1,58.66,59.07,224589.0,49.6325,49.8772,49.5059,49.8519,224589.0
2022-03-04 14:20:00,59.08,59.28,59.01,59.26,143522.0,49.8604,50.0292,49.8013,50.0123,143522.0
2022-03-04 14:25:00,59.26,59.45,59.19,59.41,123550.0,50.0123,50.1726,49.9532,50.1389,123550.0
2022-03-04 14:30:00,59.42,59.93,59.33,59.75,282687.0,50.1473,50.5777,50.0713,50.4258,282687.0
2022-03-04 14:35:00,59.77,59.89,59.51,59.51,416601.0,50.4427,50.544,50.2233,50.2233,416601.0
2022-03-04 14:40:00,59.5,59.56,59.32,59.32,137212.0,50.2148,50.2655,50.0629,50.0629,137212.0
2022-03-04 14:45:00,59.32,59.47,59.28,59.38,136796.0,50.0629,50.1895,50.0292,50.1135,136796.0
2022-03-04 14:50:00,59.36,59.59,59.35,59.59,141675.0,50.0967,50.2908,50.0882,50.2908,141675.0
2022-03-04 14:55:00,59.59,59.71,59.44,59.46,148737.0,50.2908,50.392,50.1642,50.1811,148737.0
2022-03-04 15:00:00,59.46,59.71,59.44,59.7,111969.0,50.1811,50.392,50.1642,50.3836,111969.0
2022-03-04 15:05:00,59.69,59.9,59.67,59.87,150582.0,50.3752,50.5524,50.3583,50.5271,150582.0
2022-03-04 15:10:00,59.87,59.94,59.58,59.59,157963.0,50.5271,50.5862,50.2823,50.2908,157963.0
2022-03-04 15:15:00,59.6,59.7,59.55,59.62,90864.0,50.2992,50.3836,50.257,50.3161,90864.0
2022-03-04 15:20:00,59.63,59.81,59.63,59.74,135915.0,50.3245,50.4764,50.3245,50.4174,135915.0
2022-03-04 15:25:00,59.76,59.82,59.62,59.64,159888.0,50.4342,50.4849,50.3161,50.333,159888.0
2022-03-04 15:30:00,59.62,59.63,59.33,59.33,196653.0,50.3161,50.3245,50.0713,50.0713,196653.0
2022-03-04 15:35:00,59.32,59.35,59.2,59.28,170899.0,50.0629,50.0882,49.9616,50.0292,170899.0
2022-03-04 15:40:00,59.28,59.31,59.04,59.18,359668.0,50.0292,50.0545,49.8266,49.9448,359668.0
2022-03-04 15:45:00,59.17,59.26,59.04,59.16,271185.0,49.9363,50.0123,49.8266,49.9279,271185.0
2022-03-04 15:50:00,59.18,59.54,59.15,59.52,534842.0,49.9448,50.2486,49.9194,50.2317,534842.0
2022-03-04 15:55:00,59.53,59.63,59.51,59.56,438275.0,50.2401,50.3245,50.2233,50.2655,438275.0
2022-03-07 09:30:00,60.5,61.0,60.1,60.97,1224622.0,51.0588,51.4807,50.7212,51.4554,1224622.0
2022-03-07 09:35:00,60.97,61.76,60.96,61.57,621533.0,51.4554,52.1221,51.447,51.9618,621533.0
2022-03-07 09:40:00,61.58,61.99,61.13,61.14,499927.0,51.9702,52.3162,51.5905,51.5989,499927.0
2022-03-07 09:45:00,61.12,61.32,60.74,60.98,407541.0,51.582,51.7508,51.2613,51.4639,407541.0
2022-03-07 09:50:00,61.05,62.62,60.97,62.59,459503.0,51.5229,52.8479,51.4554,52.8226,459503.0
2022-03-07 09:55:00,62.58,62.79,62.36,62.43,464260.0,52.8142,52.9914,52.6285,52.6876,464260.0
2022-03-07 10:00:00,62.42,62.53,62.2,62.45,281358.0,52.6791,52.772,52.4935,52.7045,281358.0
2022-03-07 10:05:00,62.44,62.49,61.97,62.02,380473.0,52.696,52.7382,52.2994,52.3416,380473.0
2022-03-07 10:10:00,62.02,62.12,61.82,62.03,248775.0,52.3416,52.426,52.1728,52.35,248775.0
2022-03-07 10:15:00,62.01,62.36,61.96,62.29,286306.0,52.3331,52.6285,52.2909,52.5694,286306.0
2022-03-07 10:20:00,62.29,62.59,62.06,62.41,319670.0,52.5694,52.8226,52.3753,52.6707,319670.0
2022-03-07 10:25:00,62.41,62.54,62.14,62.25,235515.0,52.6707,52.7804,52.4428,52.5357,235515.0
2022-03-07 10:30:00,62.27,62.3,61.96,62.11,314059.0,52.5526,52.5779,52.2909,52.4175,314059.0
2022-03-07 10:35:00,62.1,62.64,62.1,62.51,316400.0,52.4091,52.8648,52.4091,52.7551,316400.0
2022-03-07 10:40:00,62.5,62.59,61.92,61.99,291639.0,52.7467,52.8226,52.2572,52.3162,291639.0
2022-03-07 10:45:00,61.98,62.15,61.5,61.59,407242.0,52.3078,52.4513,51.9027,51.9787,407242.0
2022-03-07 10:50:00,61.59,61.59,61.19,61.47,231585.0,51.9787,51.9787,51.6411,51.8774,231585.0
2022-03-07 10:55:00,61.47,61.48,61.02,61.2,234219.0,51.8774,51.8858,51.4976,51.6495,234219.0
2022-03-07 11:00:00,61.19,61.37,61.09,61.28,249703.0,51.6411,51.793,51.5567,51.717,249703.0
2022-03-07 11:05:00,61.26,61.75,61.2,61.65,146006.0,51.7002,52.1137,51.6495,52.0293,146006.0
2022-03-07 11:10:00,61.63,61.78,61.5,61.63,132363.0,52.0124,52.139,51.9027,52.0124,132363.0
2022-03-07 11:15:00,61.65,61.81,61.65,61.71,125191.0,52.0293,52.1643,52.0293,52.0799,125191.0
2022-03-07 11:20:00,61.69,61.93,61.62,61.75,203948.0,52.0631,52.2656,52.004,52.1137,203948.0
2022-03-07 11:25:00,61.75,61.99,61.66,61.95,146105.0,52.1137,52.3162,52.0377,52.2825,146105.0
2022-03-07 11:30:00,61.95,61.98,61.67,61.79,230524.0,52.2825,52.3078,52.0462,52.1475,230524.0
2022-03-07 11:35:00,61.78,61.84,61.52,61.77,201472.0,52.139,52.1897,51.9196,52.1306,201472.0
2022-03-07 11:40:00,61.78,61.78,61.33,61.35,227412.0,52.139,52.139,51.7592,51.7761,227412.0
2022-03-07 11:45:00,61.34,61.55,61.26,61.32,165727.0,51.7677,51.9449,51.7002,51.7508,165727.0
2022-03-07 11:50:00,61.32,61.34,60.59,60.59,185967.0,51.7508,51.7677,51.1347,51.1347,185967.0
2022-03-07 11:55:00,60.61,60.92,60.58,60.87,122849.0,51.1516,51.4132,51.1263,51.371,122849.0
2022-03-07 12:00:00,60.84,60.87,60.33,60.34,160735.0,51.3457,51.371,50.9153,50.9237,160735.0
2022-03-07 12:05:00,60.35,60.44,60.05,60.37,168020.0,50.9322,51.0081,50.679,50.9491,168020.0
2022-03-07 12:10:00,60.39,60.45,59.89,59.91,367709.0,50.9659,51.0166,50.544,50.5608,367709.0
2022-03-07 12:15:00,59.89,60.11,59.26,59.26,368327.0,50.544,50.7296,50.0123,50.0123,368327.0
2022-03-07 12:20:00,59.27,59.42,58.75,58.89,278241.0,50.0207,50.1473,49.5819,49.7,278241.0
2022-03-07 12:25:00,58.88,59.02,58.71,58.87,289720.0,49.6916,49.8097,49.5481,49.6831,289720.0
2022-03-07 12:30:00,58.86,58.89,58.59,58.77,133645.0,49.6747,49.7,49.4468,49.5987,133645.0
2022-03-07 12:35:00,58.78,58.8,58.61,58.68,195004.0,49.6072,49.6241,49.4637,49.5228,195004.0
2022-03-07 12:40:00,58.68,58.72,58.41,58.53,196747.0,49.5228,49.5565,49.2949,49.3962,196747.0
2022-03-07 12:45:00,58.54,58.65,58.36,58.53,116192.0,49.4046,49.4975,49.2527,49.3962,116192.0
2022-03-07 12:50:00,58.51,58.69,58.37,58.51,108806.0,49.3793,49.5312,49.2612,49.3793,108806.0
2022-03-07 12:55:00,58.5,58.59,58.27,58.48,157056.0,49.3709,49.4468,49.1768,49.354,157056.0
2022-03-07 13:00:00,58.48,59.02,58.41,58.98,165448.0,49.354,49.8097,49.2949,49.776,165448.0
2022-03-07 13:05:00,58.97,59.09,58.88,59.05,202951.0,49.7675,49.8688,49.6916,49.835,202951.0
2022-03-07 13:10:00,59.06,59.06,58.8,58.88,136468.0,49.8435,49.8435,49.6241,49.6916,136468.0
2022-03-07 13:15:00,58.89,59.02,58.68,58.75,196595.0,49.7,49.8097,49.5228,49.5819,196595.0
2022-03-07 13:20:00,58.75,59.2,58.74,59.19,117033.0,49.5819,49.9616,49.5734,49.9532,117033.0
2022-03-07 13:25:00,59.21,59.75,59.2,59.53,166122.0,49.9701,50.4258,49.9616,50.2401,166122.0
2022-03-07 13:30:00,59.51,59.8,59.51,59.59,96791.0,50.2233,50.468,50.2233,50.2908,96791.0
2022-03-07 13:35:00,59.61,59.77,59.53,59.59,114150.0,50.3077,50.4427,50.2401,50.2908,114150.0
2022-03-07 13:40:00,59.55,59.69,59.2,59.22,109242.0,50.257,50.3752,49.9616,49.9785,109242.0
2022-03-07 13:45:00,59.2,59.25,59.02,59.07,123053.0,49.9616,50.0038,49.8097,49.8519,123053.0
2022-03-07 13:50:00,59.1,59.29,59.04,59.19,70214.0,49.8772,50.0376,49.8266,49.9532,70214.0
2022-03-07 13:55:00,59.23,59.24,58.88,59.0,79068.0,49.987,49.9954,49.6916,49.7928,79068.0
2022-03-07 14:00:00,58.99,59.06,58.71,58.73,116899.0,49.7844,49.8435,49.5481,49.565,116899.0
2022-03-07 14:05:00,58.73,59.02,58.71,58.95,124151.0,49.565,49.8097,49.5481,49.7506,124151.0
2022-03-07 14:10:00,58.95,59.0,58.82,58.85,82254.0,49.7506,49.7928,49.6409,49.6663,82254.0
2022-03-07 14:15:00,58.86,58.86,58.58,58.58,139378.0,49.6747,49.6747,49.4384,49.4384,139378.0
2022-03-07 14:20:00,58.58,58.79,58.52,58.78,97956.0,49.4384,49.6156,49.3878,49.6072,97956.0
2022-03-07 14:25:00,58.79,59.01,58.71,58.98,99842.0,49.6156,49.8013,49.5481,49.776,99842.0
2022-03-07 14:30:00,58.98,58.98,58.83,58.88,45972.0,49.776,49.776,49.6494,49.6916,45972.0
2022-03-07 14:35:00,58.88,58.92,58.74,58.83,60184.0,49.6916,49.7253,49.5734,49.6494,60184.0
2022-03-07 14:40:00,58.84,58.94,58.74,58.91,51328.0,49.6578,49.7422,49.5734,49.7169,51328.0
2022-03-07 14:45:00,58.9,59.17,58.89,59.17,113076.0,49.7085,49.9363,49.7,49.9363,113076.0
2022-03-07 14:50:00,59.18,59.21,58.87,58.87,71150.0,49.9448,49.9701,49.6831,49.6831,71150.0
2022-03-07 14:55:00,58.89,59.1,58.82,58.94,80371.0,49.7,49.8772,49.6409,49.7422,80371.0
2022-03-07 15:00:00,58.97,59.14,58.95,59.13,54609.0,49.7675,49.911,49.7506,49.9026,54609.0
2022-03-07 15:05:00,59.13,59.24,59.1,59.22,74183.0,49.9026,49.9954,49.8772,49.9785,74183.0
2022-03-07 15:10:00,59.22,59.37,59.11,59.35,87525.0,49.9785,50.1051,49.8857,50.0882,87525.0
2022-03-07 15:15:00,59.32,59.45,59.24,59.45,95441.0,50.0629,50.1726,49.9954,50.1726,95441.0
2022-03-07 15:20:00,59.45,59.53,59.37,59.39,93032.0,50.1726,50.2401,50.1051,50.122,93032.0
2022-03-07 15:25:00,59.39,59.47,59.1,59.13,131040.0,50.122,50.1895,49.8772,49.9026,131040.0
2022-03-07 15:30:00,59.12,59.35,59.02,59.34,127236.0,49.8941,50.0882,49.8097,50.0798,127236.0
2022-03-07 15:35:00,59.34,59.46,59.27,59.41,89341.0,50.0798,50.1811,50.0207,50.1389,89341.0
2022-03-07 15:40:00,59.42,59.68,59.41,59.65,162898.0,50.1473,50.3667,50.1389,50.3414,162898.0
2022-03-07 15:45:00,59.66,59.69,59.46,59.57,249762.0,50.3499,50.3752,50.1811,50.2739,249762.0
2022-03-07 15:50:00,59.58,59.84,59.58,59.81,312502.0,50.2823,50.5018,50.2823,50.4764,312502.0
2022-03-07 15:55:00,59.81,60.09,59.8,59.89,471549.0,50.4764,50.7127,50.468,50.544,471549.0
2022-03-08 09:30:00,61.3,61.52,59.9,60.28,661416.0,51.7339,51.9196,50.5524,50.8731,661416.0
2022-03-08 09:35:00,60.3,60.4,59.72,60.04,367405.0,50.89,50.9744,50.4005,50.6705,367405.0
2022-03-08 09:40:00,60.02,60.23,59.71,59.95,255320.0,50.6537,50.8309,50.392,50.5946,255320.0
2022-03-08 09:45:00,59.94,60.58,59.85,60.52,251154.0,50.5862,51.1263,50.5102,51.0756,251154.0
2022-03-08 09:50:00,60.5,61.35,60.46,61.32,333256.0,51.0588,51.7761,51.025,51.7508,333256.0
2022-03-08 09:55:00,61.32,62.19,61.3,62.03,385677.0,51.7508,52.485,51.7339,52.35,385677.0
2022-03-08 10:00:00,62.01,62.3,61.83,62.0,460946.0,52.3331,52.5779,52.1812,52.3247,460946.0
2022-03-08 10:05:00,62.01,62.2,61.84,61.91,366574.0,52.3331,52.4935,52.1897,52.2487,366574.0
2022-03-08 10:10:00,61.9,61.92,61.59,61.7,288089.0,52.2403,52.2572,51.9787,52.0715,288089.0
2022-03-08 10:15:00,61.69,61.92,61.66,61.81,231246.0,52.0631,52.2572,52.0377,52.1643,231246.0
2022-03-08 10:20:00,61.8,61.97,61.67,61.95,304687.0,52.1559,52.2994,52.0462,52.2825,304687.0
2022-03-08 10:25:00,61.96,62.29,61.93,62.22,253168.0,52.2909,52.5694,52.2656,52.5104,253168.0
2022-03-08 10:30:00,62.25,63.0,62.23,62.94,418330.0,52.5357,53.1686,52.5188,53.118,418330.0
2022-03-08 10:35:00,62.94,63.1,62.24,62.29,358315.0,53.118,53.253,52.5272,52.5694,358315.0
2022-03-08 10:40:00,62.3,62.9,62.19,62.47,230092.0,52.5779,53.0842,52.485,52.7213,230092.0
2022-03-08 10:45:00,62.47,62.5,62.08,62.09,186295.0,52.7213,52.7467,52.3922,52.4006,186295.0
2022-03-08 10:50:00,62.1,62.23,61.94,62.06,161652.0,52.4091,52.5188,52.274,52.3753,161652.0
2022-03-08 10:55:00,62.04,62.43,61.82,62.43,203360.0,52.3584,52.6876,52.1728,52.6876,203360.0
2022-03-08 11:00:00,62.4,62.53,62.1,62.16,242395.0,52.6623,52.772,52.4091,52.4597,242395.0
2022-03-08 11:05:00,62.15,62.23,61.96,62.04,111802.0,52.4513,52.5188,52.2909,52.3584,111802.0
2022-03-08 11:10:00,62.06,62.09,61.51,61.74,363430.0,52.3753,52.4006,51.9112,52.1053,363430.0
2022-03-08 11:15:00,61.73,61.8,61.36,61.37,189610.0,52.0968,52.1559,51.7846,51.793,189610.0
2022-03-08 11:20:00,61.37,61.38,61.03,61.14,181245.0,51.793,51.8014,51.5061,51.5989,181245.0
2022-03-08 11:25:00,61.15,61.43,60.73,60.77,184784.0,51.6073,51.8436,51.2529,51.2866,184784.0
2022-03-08 11:30:00,60.76,61.05,60.62,60.87,148169.0,51.2782,51.5229,51.16,51.371,148169.0
2022-03-08 11:35:00,60.86,61.47,60.82,61.29,212212.0,51.3626,51.8774,51.3288,51.7255,212212.0
2022-03-08 11:40:00,61.3,61.38,61.01,61.33,136582.0,51.7339,51.8014,51.4892,51.7592,136582.0
2022-03-08 11:45:00,61.32,61.69,61.27,61.57,219768.0,51.7508,52.0631,51.7086,51.9618,219768.0
2022-03-08 11:50:00,61.58,61.6,61.35,61.48,115080.0,51.9702,51.9871,51.7761,51.8858,115080.0
2022-03-08 11:55:00,61.5,61.72,61.48,61.64,120897.0,51.9027,52.0884,51.8858,52.0209,120897.0
2022-03-08 12:00:00,61.62,61.64,61.32,61.64,143686.0,52.004,52.0209,51.7508,52.0209,143686.0
2022-03-08 12:05:00,61.65,61.71,61.45,61.45,157754.0,52.0293,52.0799,51.8605,51.8605,157754.0
2022-03-08 12:10:00,61.47,61.47,60.94,60.97,163292.0,51.8774,51.8774,51.4301,51.4554,163292.0
2022-03-08 12:15:00,60.97,61.05,59.82,59.85,329239.0,51.4554,51.5229,50.4849,50.5102,329239.0
2022-03-08 12:20:00,59.83,60.07,58.66,59.07,584688.0,50.4933,50.6959,49.5059,49.8519,584688.0
2022-03-08 12:25:00,59.1,59.29,58.23,58.46,431089.0,49.8772,50.0376,49.143,49.3371,431089.0
2022-03-08 12:30:00,58.46,58.5,57.35,57.47,449988.0,49.3371,49.3709,48.4003,48.5016,449988.0
2022-03-08 12:35:00,57.47,57.66,56.25,56.34,655358.0,48.5016,48.662,47.472,47.5479,655358.0
2022-03-08 12:40:00,56.34,57.67,56.04,56.96,800392.0,47.5479,48.6704,47.2948,48.0712,800392.0
2022-03-08 12:45:00,56.97,57.73,56.95,57.36,314275.0,48.0796,48.721,48.0628,48.4088,314275.0
2022-03-08 12:50:00,57.38,57.91,57.23,57.63,238931.0,48.4257,48.8729,48.2991,48.6366,238931.0
2022-03-08 12:55:00,57.65,58.07,57.41,57.49,395627.0,48.6535,49.008,48.451,48.5185,395627.0
2022-03-08 13:00:00,57.49,57.77,57.4,57.75,194606.0,48.5185,48.7548,48.4425,48.7379,194606.0
2022-03-08 13:05:00,57.78,58.46,57.76,58.31,165920.0,48.7632,49.3371,48.7464,49.2105,165920.0
2022-03-08 13:10:00,58.31,58.68,58.27,58.34,234242.0,49.2105,49.5228,49.1768,49.2358,234242.0
2022-03-08 13:15:00,58.33,58.64,58.24,58.54,130987.0,49.2274,49.489,49.1514,49.4046,130987.0
2022-03-08 13:20:00,58.52,59.04,58.34,59.0,251154.0,49.3878,49.8266,49.2358,49.7928,251154.0
2022-03-08 13:25:00,58.99,59.53,58.93,59.47,210913.0,49.7844,50.2401,49.7338,50.1895,210913.0
2022-03-08 13:30:00,59.46,59.94,59.37,59.82,337203.0,50.1811,50.5862,50.1051,50.4849,337203.0
2022-03-08 13:35:00,59.8,59.81,59.39,59.69,222910.0,50.468,50.4764,50.122,50.3752,222910.0
2022-03-08 13:40:00,59.68,59.73,59.13,59.21,193766.0,50.3667,50.4089,49.9026,49.9701,193766.0
2022-03-08 13:45:00,59.21,59.21,58.74,58.93,172236.0,49.9701,49.9701,49.5734,49.7338,172236.0
2022-03-08 13:50:00,58.92,59.25,58.84,59.23,89700.0,49.7253,50.0038,49.6578,49.987,89700.0
2022-03-08 13:55:00,59.26,59.45,59.22,59.34,90649.0,50.0123,50.1726,49.9785,50.0798,90649.0
2022-03-08 14:00:00,59.31,59.41,59.04,59.18,119715.0,50.0545,50.1389,49.8266,49.9448,119715.0
2022-03-08 14:05:00,59.16,59.16,58.89,58.91,135583.0,49.9279,49.9279,49.7,49.7169,135583.0
2022-03-08 14:10:00,58.9,58.93,58.51,58.61,158477.0,49.7085,49.7338,49.3793,49.4637,158477.0
2022-03-08 14:15:00,58.63,58.86,58.47,58.6,114317.0,49.4806,49.6747,49.3456,49.4553,114317.0
2022-03-08 14:20:00,58.66,59.01,58.66,58.95,113285.0,49.5059,49.8013,49.5059,49.7506,113285.0
2022-03-08 14:25:00,58.94,59.2,58.94,59.15,127584.0,49.7422,49.9616,49.7422,49.9194,127584.0
2022-03-08 14:30:00,59.14,59.52,59.08,59.42,139456.0,49.911,50.2317,49.8604,50.1473,139456.0
2022-03-08 14:35:00,59.44,59.49,59.23,59.31,98478.0,50.1642,50.2064,49.987,50.0545,98478.0
2022-03-08 14:40:00,59.3,59.38,59.11,59.36,95455.0,50.046,50.1135,49.8857,50.0967,95455.0
2022-03-08 14:45:00,59.37,59.72,59.34,59.57,114779.0,50.1051,50.4005,50.0798,50.2739,114779.0
2022-03-08 14:50:00,59.57,59.61,59.37,59.48,76658.0,50.2739,50.3077,50.1051,50.1979,76658.0
2022-03-08 14:55:00,59.49,59.5,59.25,59.48,119645.0,50.2064,50.2148,50.0038,50.1979,119645.0
2022-03-08 15:00:00,59.48,59.91,59.48,59.79,136575.0,50.1979,50.5608,50.1979,50.4596,136575.0
2022-03-08 15:05:00,59.79,59.81,59.53,59.75,108630.0,50.4596,50.4764,50.2401,50.4258,108630.0
2022-03-08 15:10:00,59.76,59.97,59.71,59.89,95138.0,50.4342,50.6115,50.392,50.544,95138.0
2022-03-08 15:15:00,59.89,60.01,59.76,59.89,91113.0,50.544,50.6452,50.4342,50.544,91113.0
2022-03-08 15:20:00,59.88,59.91,59.48,59.71,108191.0,50.5355,50.5608,50.1979,50.392,108191.0
2022-03-08 15:25:00,59.71,59.75,59.3,59.32,101678.0,50.392,50.4258,50.046,50.0629,101678.0
2022-03-08 15:30:00,59.32,59.46,59.21,59.31,133779.0,50.0629,50.1811,49.9701,50.0545,133779.0
2022-03-08 15:35:00,59.3,59.41,59.19,59.41,147307.0,50.046,50.1389,49.9532,50.1389,147307.0
2022-03-08 15:40:00,59.41,59.51,59.36,59.39,155729.0,50.1389,50.2233,50.0967,50.122,155729.0
2022-03-08 15:45:00,59.4,59.47,59.25,59.27,137172.0,50.1304,50.1895,50.0038,50.0207,137172.0
2022-03-08 15:50:00,59.25,59.54,59.23,59.41,259799.0,50.0038,50.2486,49.987,50.1389,259799.0
2022-03-08 15:55:00,59.41,59.6,59.39,59.47,493406.0,50.1389,50.2992,50.122,50.1895,493406.0
2022-03-09 09:30:00,57.8,57.8,56.23,56.91,705889.0,48.7801,48.7801,47.4551,48.029,705889.0
2022-03-09 09:35:00,56.91,57.88,56.01,57.7,821390.0,48.029,48.8476,47.2694,48.6957,821390.0
2022-03-09 09:40:00,57.7,57.73,56.9,57.21,339476.0,48.6957,48.721,48.0206,48.2822,339476.0
2022-03-09 09:45:00,57.05,57.51,56.7,57.18,241608.0,48.1471,48.5354,47.8518,48.2569,241608.0
2022-03-09 09:50:00,57.22,58.08,57.21,58.02,209188.0,48.2906,49.0164,48.2822,48.9658,209188.0
2022-03-09 09:55:00,58.02,58.06,57.68,57.93,181599.0,48.9658,48.9995,48.6788,48.8898,181599.0
2022-03-09 10:00:00,57.9,58.57,57.7,58.54,229962.0,48.8645,49.4299,48.6957,49.4046,229962.0
2022-03-09 10:05:00,58.53,58.71,58.33,58.36,160054.0,49.3962,49.5481,49.2274,49.2527,160054.0
2022-03-09 10:10:00,58.41,58.75,58.27,58.73,112772.0,49.2949,49.5819,49.1768,49.565,112772.0
2022-03-09 10:15:00,58.75,58.75,57.98,58.08,180435.0,49.5819,49.5819,48.932,49.0164,180435.0
2022-03-09 10:20:00,58.09,58.13,57.77,57.8,184388.0,49.0249,49.0586,48.7548,48.7801,184388.0
2022-03-09 10:25:00,57.77,57.96,57.55,57.88,241544.0,48.7548,48.9151,48.5691,48.8476,241544.0
2022-03-09 10:30:00,57.91,58.52,57.9,58.52,120895.0,48.8729,49.3878,48.8645,49.3878,120895.0
2022-03-09 10:35:00,58.5,58.87,58.4,58.74,161422.0,49.3709,49.6831,49.2865,49.5734,161422.0
2022-03-09 10:40:00,58.72,58.96,58.65,58.96,377628.0,49.5565,49.7591,49.4975,49.7591,377628.0
2022-03-09 10:45:00,58.95,59.0,58.51,58.56,170048.0,49.7506,49.7928,49.3793,49.4215,170048.0
2022-03-09 10:50:00,58.55,58.64,58.46,58.55,81775.0,49.4131,49.489,49.3371,49.4131,81775.0
2022-03-09 10:55:00,58.55,58.72,58.52,58.63,93047.0,49.4131,49.5565,49.3878,49.4806,93047.0
2022-03-09 11:00:00,58.64,58.81,58.51,58.74,136428.0,49.489,49.6325,49.3793,49.5734,136428.0
2022-03-09 11:05:00,58.74,58.81,58.51,58.59,74481.0,49.5734,49.6325,49.3793,49.4468,74481.0
2022-03-09 11:10:00,58.59,59.03,58.59,58.98,121823.0,49.4468,49.8182,49.4468,49.776,121823.0
2022-03-09 11:15:00,58.99,58.99,58.55,58.88,81181.0,49.7844,49.7844,49.4131,49.6916,81181.0
2022-03-09 11:20:00,58.9,59.0,58.83,58.95,52194.0,49.7085,49.7928,49.6494,49.7506,52194.0
2022-03-09 11:25:00,58.99,59.43,58.96,59.33,149225.0,49.7844,50.1557,49.7591,50.0713,149225.0
2022-03-09 11:30:00,59.31,59.63,59.02,59.02,190904.0,50.0545,50.3245,49.8097,49.8097,190904.0
2022-03-09 11:35:00,59.04,59.37,58.98,59.01,190111.0,49.8266,50.1051,49.776,49.8013,190111.0
2022-03-09 11:40:00,59.01,59.6,58.8,59.51,441144.0,49.8013,50.2992,49.6241,50.2233,441144.0
2022-03-09 11:45:00,59.5,59.6,59.31,59.34,126197.0,50.2148,50.2992,50.0545,50.0798,126197.0
2022-03-09 11:50:00,59.38,59.42,59.05,59.07,143044.0,50.1135,50.1473,49.835,49.8519,143044.0
2022-03-09 11:55:00,59.12,59.53,59.12,59.39,107312.0,49.8941,50.2401,49.8941,50.122,107312.0
2022-03-09 12:00:00,59.45,59.6,59.32,59.45,141417.0,50.1726,50.2992,50.0629,50.1726,141417.0
2022-03-09 12:05:00,59.46,59.46,59.05,59.24,76322.0,50.1811,50.1811,49.835,49.9954,76322.0
2022-03-09 12:10:00,59.27,59.27,58.92,59.12,143903.0,50.0207,50.0207,49.7253,49.8941,143903.0
2022-03-09 12:15:00,59.13,59.44,59.06,59.32,106392.0,49.9026,50.1642,49.8435,50.0629,106392.0
2022-03-09 12:20:00,59.35,59.64,59.07,59.14,143472.0,50.0882,50.333,49.8519,49.911,143472.0
2022-03-09 12:25:00,59.13,59.15,58.94,59.02,157092.0,49.9026,49.9194,49.7422,49.8097,157092.0
2022-03-09 12:30:00,59.02,59.03,58.29,58.3,260013.0,49.8097,49.8182,49.1936,49.2021,260013.0
2022-03-09 12:35:00,58.29,58.55,57.32,57.32,367185.0,49.1936,49.4131,48.375,48.375,367185.0
2022-03-09 12:40:00,57.32,57.64,57.02,57.43,343946.0,48.375,48.6451,48.1218,48.4678,343946.0
2022-03-09 12:45:00,57.44,57.96,57.17,57.93,294398.0,48.4763,48.9151,48.2484,48.8898,294398.0
2022-03-09 12:50:00,57.92,58.25,57.89,58.21,239258.0,48.8814,49.1599,48.8561,49.1261,239258.0
2022-03-09 12:55:00,58.2,58.3,58.02,58.23,151574.0,49.1177,49.2021,48.9658,49.143,151574.0
2022-03-09 13:00:00,58.25,58.9,58.09,58.79,169375.0,49.1599,49.7085,49.0249,49.6156,169375.0
2022-03-09 13:05:00,58.76,58.85,58.48,58.54,139751.0,49.5903,49.6663,49.354,49.4046,139751.0
2022-03-09 13:10:00,58.53,58.62,58.16,58.58,149316.0,49.3962,49.4721,49.0839,49.4384,149316.0
2022-03-09 13:15:00,58.6,58.62,58.07,58.18,112313.0,49.4553,49.4721,49.008,49.1008,112313.0
2022-03-09 13:20:00,58.17,58.17,57.8,57.98,132358.0,49.0924,49.0924,48.7801,48.932,132358.0
2022-03-09 13:25:00,57.98,58.02,57.62,57.85,116032.0,48.932,48.9658,48.6282,48.8223,116032.0
2022-03-09 13:30:00,57.85,57.87,57.51,57.62,141949.0,48.8223,48.8392,48.5354,48.6282,141949.0
2022-03-09 13:35:00,57.61,58.29,57.59,58.16,110456.0,48.6198,49.1936,48.6029,49.0839,110456.0
2022-03-09 13:40:00,58.15,58.31,58.03,58.22,59002.0,49.0755,49.2105,48.9742,49.1346,59002.0
2022-03-09 13:45:00,58.21,58.35,58.09,58.13,61026.0,49.1261,49.2443,49.0249,49.0586,61026.0
2022-03-09 13:50:00,58.13,58.13,57.58,57.71,115415.0,49.0586,49.0586,48.5944,48.7042,115415.0
2022-03-09 13:55:00,57.74,57.86,57.57,57.7,117399.0,48.7295,48.8307,48.586,48.6957,117399.0
2022-03-09 14:00:00,57.67,57.67,57.33,57.58,86995.0,48.6704,48.6704,48.3835,48.5944,86995.0
2022-03-09 14:05:00,57.56,57.76,57.52,57.68,73351.0,48.5776,48.7464,48.5438,48.6788,73351.0
2022-03-09 14:10:00,57.68,57.82,57.53,57.82,125752.0,48.6788,48.797,48.5522,48.797,125752.0
2022-03-09 14:15:00,57.83,57.99,57.75,57.81,94178.0,48.8054,48.9405,48.7379,48.7885,94178.0
2022-03-09 14:20:00,57.8,58.31,57.78,58.18,102004.0,48.7801,49.2105,48.7632,49.1008,102004.0
2022-03-09 14:25:00,58.2,58.2,57.9,57.97,117818.0,49.1177,49.1177,48.8645,48.9236,117818.0
2022-03-09 14:30:00,57.97,58.08,57.88,58.03,75487.0,48.9236,49.0164,48.8476,48.9742,75487.0
2022-03-09 14:35:00,58.03,58.05,57.92,58.0,82189.0,48.9742,48.9911,48.8814,48.9489,82189.0
2022-03-09 14:40:00,58.01,58.4,57.92,58.4,64849.0,48.9573,49.2865,48.8814,49.2865,64849.0
2022-03-09 14:45:00,58.41,58.58,58.37,58.53,158660.0,49.2949,49.4384,49.2612,49.3962,158660.0
2022-03-09 14:50:00,58.54,58.77,58.53,58.62,148641.0,49.4046,49.5987,49.3962,49.4721,148641.0
2022-03-09 14:55:00,58.6,58.73,58.56,58.63,130536.0,49.4553,49.565,49.4215,49.4806,130536.0
2022-03-09 15:00:00,58.66,58.82,58.48,58.5,79814.0,49.5059,49.6409,49.354,49.3709,79814.0
2022-03-09 15:05:00,58.48,58.75,58.33,58.73,80727.0,49.354,49.5819,49.2274,49.565,80727.0
2022-03-09 15:10:00,58.74,59.07,58.74,59.0,97792.0,49.5734,49.8519,49.5734,49.7928,97792.0
2022-03-09 15:15:00,59.01,59.13,58.89,59.0,74314.0,49.8013,49.9026,49.7,49.7928,74314.0
2022-03-09 15:20:00,59.04,59.13,58.84,58.9,134686.0,49.8266,49.9026,49.6578,49.7085,134686.0
2022-03-09 15:25:00,58.9,59.18,58.85,59.15,137214.0,49.7085,49.9448,49.6663,49.9194,137214.0
2022-03-09 15:30:00,59.14,59.36,59.1,59.3,152357.0,49.911,50.0967,49.8772,50.046,152357.0
2022-03-09 15:35:00,59.3,59.33,59.14,59.26,94456.0,50.046,50.0713,49.911,50.0123,94456.0
2022-03-09 15:40:00,59.25,59.49,59.05,59.13,219747.0,50.0038,50.2064,49.835,49.9026,219747.0
2022-03-09 15:45:00,59.13,59.14,58.9,58.97,343181.0,49.9026,49.911,49.7085,49.7675,343181.0
2022-03-09 15:50:00,58.98,59.11,58.88,59.03,363024.0,49.776,49.8857,49.6916,49.8182,363024.0
2022-03-09 15:55:00,59.03,59.05,58.88,58.94,502843.0,49.8182,49.835,49.6916,49.7422,502843.0
2022-03-10 09:30:00,59.64,60.03,59.45,59.87,654887.0,50.333,50.6621,50.1726,50.5271,654887.0
2022-03-10 09:35:00,59.9,59.99,59.37,59.54,320129.0,50.5524,50.6284,50.1051,50.2486,320129.0
2022-03-10 09:40:00,59.54,59.54,58.79,58.81,269548.0,50.2486,50.2486,49.6156,49.6325,269548.0
2022-03-10 09:45:00,58.85,59.29,58.76,59.27,269333.0,49.6663,50.0376,49.5903,50.0207,269333.0
2022-03-10 09:50:00,59.24,59.25,58.77,59.24,221504.0,49.9954,50.0038,49.5987,49.9954,221504.0
2022-03-10 09:55:00,59.24,59.61,59.14,59.43,190164.0,49.9954,50.3077,49.911,50.1557,190164.0
2022-03-10 10:00:00,59.46,59.85,59.41,59.73,231204.0,50.1811,50.5102,50.1389,50.4089,231204.0
2022-03-10 10:05:00,59.74,59.99,59.57,59.83,176004.0,50.4174,50.6284,50.2739,50.4933,176004.0
2022-03-10 10:10:00,59.81,59.84,59.34,59.57,173371.0,50.4764,50.5018,50.0798,50.2739,173371.0
2022-03-10 10:15:00,59.61,59.65,58.68,58.94,233548.0,50.3077,50.3414,49.5228,49.7422,233548.0
2022-03-10 10:20:00,58.94,60.05,58.85,59.9,271938.0,49.7422,50.679,49.6663,50.5524,271938.0
2022-03-10 10:25:00,59.88,60.26,59.72,59.84,223049.0,50.5355,50.8562,50.4005,50.5018,223049.0
2022-03-10 10:30:00,59.85,60.33,59.83,60.06,146983.0,50.5102,50.9153,50.4933,50.6874,146983.0
2022-03-10 10:35:00,60.1,60.23,59.92,60.18,127254.0,50.7212,50.8309,50.5693,50.7887,127254.0
2022-03-10 10:40:00,60.16,60.3,59.99,60.1,171190.0,50.7718,50.89,50.6284,50.7212,171190.0
2022-03-10 10:45:00,60.07,60.34,59.85,60.3,122318.0,50.6959,50.9237,50.5102,50.89,122318.0
2022-03-10 10:50:00,60.3,60.64,60.27,60.6,162096.0,50.89,51.1769,50.8647,51.1432,162096.0
2022-03-10 10:55:00,60.62,60.66,60.34,60.42,126152.0,51.16,51.1938,50.9237,50.9912,126152.0
2022-03-10 11:00:00,60.44,60.73,60.43,60.62,125650.0,51.0081,51.2529,50.9997,51.16,125650.0
2022-03-10 11:05:00,60.61,60.62,60.31,60.53,104975.0,51.1516,51.16,50.8984,51.0841,104975.0
2022-03-10 11:10:00,60.52,60.6,60.08,60.22,85200.0,51.0756,51.1432,50.7043,50.8225,85200.0
2022-03-10 11:15:00,60.24,60.33,60.11,60.24,115737.0,50.8393,50.9153,50.7296,50.8393,115737.0
2022-03-10 11:20:00,60.24,60.53,60.07,60.51,180324.0,50.8393,51.0841,50.6959,51.0672,180324.0
2022-03-10 11:25:00,60.51,60.88,60.5,60.74,238353.0,51.0672,51.3795,51.0588,51.2613,238353.0
2022-03-10 11:30:00,60.74,60.87,60.51,60.51,132478.0,51.2613,51.371,51.0672,51.0672,132478.0
2022-03-10 11:35:00,60.5,60.52,60.0,60.01,199243.0,51.0588,51.0756,50.6368,50.6452,199243.0
2022-03-10 11:40:00,60.0,60.25,59.97,60.2,139559.0,50.6368,50.8478,50.6115,50.8056,139559.0
2022-03-10 11:45:00,60.22,60.33,59.91,60.03,215484.0,50.8225,50.9153,50.5608,50.6621,215484.0
2022-03-10 11:50:00,60.03,60.17,59.91,60.04,103273.0,50.6621,50.7803,50.5608,50.6705,103273.0
2022-03-10 11:55:00,60.04,60.08,59.81,59.83,93524.0,50.6705,50.7043,50.4764,50.4933,93524.0
2022-03-10 12:00:00,59.82,60.03,59.77,59.87,74512.0,50.4849,50.6621,50.4427,50.5271,74512.0
2022-03-10 12:05:00,59.89,60.04,59.76,59.98,109724.0,50.544,50.6705,50.4342,50.6199,109724.0
2022-03-10 12:10:00,59.97,60.28,59.95,60.21,122972.0,50.6115,50.8731,50.5946,50.814,122972.0
2022-03-10 12:15:00,60.25,60.38,60.0,60.02,141481.0,50.8478,50.9575,50.6368,50.6537,141481.0
2022-03-10 12:20:00,60.01,60.19,59.85,60.05,106939.0,50.6452,50.7971,50.5102,50.679,106939.0
2022-03-10 12:25:00,60.04,60.25,60.02,60.17,131789.0,50.6705,50.8478,50.6537,50.7803,131789.0
2022-03-10 12:30:00,60.16,60.24,60.01,60.11,83653.0,50.7718,50.8393,50.6452,50.7296,83653.0
2022-03-10 12:35:00,60.11,60.18,59.82,59.88,102956.0,50.7296,50.7887,50.4849,50.5355,102956.0
2022-03-10 12:40:00,59.87,59.97,59.72,59.85,134003.0,50.5271,50.6115,50.4005,50.5102,134003.0
2022-03-10 12:45:00,59.86,59.86,59.6,59.69,97732.0,50.5186,50.5186,50.2992,50.3752,97732.0
2022-03-10 12:50:00,59.7,59.83,59.65,59.82,60108.0,50.3836,50.4933,50.3414,50.4849,60108.0
2022-03-10 12:55:00,59.84,59.9,59.64,59.78,85965.0,50.5018,50.5524,50.333,50.4511,85965.0
2022-03-10 13:00:00,59.77,59.85,59.65,59.65,70776.0,50.4427,50.5102,50.3414,50.3414,70776.0
2022-03-10 13:05:00,59.64,59.88,59.5,59.82,76857.0,50.333,50.5355,50.2148,50.4849,76857.0
2022-03-10 13:10:00,59.79,60.02,59.75,59.84,83553.0,50.4596,50.6537,50.4258,50.5018,83553.0
2022-03-10 13:15:00,59.86,59.95,59.72,59.77,87662.0,50.5186,50.5946,50.4005,50.4427,87662.0
2022-03-10 13:20:00,59.78,59.95,59.74,59.83,90820.0,50.4511,50.5946,50.4174,50.4933,90820.0
2022-03-10 13:25:00,59.83,60.03,59.83,59.94,83795.0,50.4933,50.6621,50.4933,50.5862,83795.0
2022-03-10 13:30:00,59.93,59.93,59.68,59.8,84370.0,50.5777,50.5777,50.3667,50.468,84370.0
2022-03-10 13:35:00,59.82,59.88,59.64,59.75,67651.0,50.4849,50.5355,50.333,50.4258,67651.0
2022-03-10 13:40:00,59.73,59.93,59.64,59.9,137305.0,50.4089,50.5777,50.333,50.5524,137305.0
2022-03-10 13:45:00,59.89,59.98,59.82,59.96,67866.0,50.544,50.6199,50.4849,50.603,67866.0
2022-03-10 13:50:00,59.94,60.08,59.93,60.06,69742.0,50.5862,50.7043,50.5777,50.6874,69742.0
2022-03-10 13:55:00,60.06,60.27,60.05,60.13,104858.0,50.6874,50.8647,50.679,50.7465,104858.0
2022-03-10 14:00:00,60.15,60.42,60.14,60.36,79989.0,50.7634,50.9912,50.7549,50.9406,79989.0
2022-03-10 14:05:00,60.36,60.52,60.26,60.41,104122.0,50.9406,51.0756,50.8562,50.9828,104122.0
2022-03-10 14:10:00,60.41,60.42,60.2,60.32,141439.0,50.9828,50.9912,50.8056,50.9069,141439.0
2022-03-10 14:15:00,60.3,60.4,60.08,60.33,169730.0,50.89,50.9744,50.7043,50.9153,169730.0
2022-03-10 14:20:00,60.31,60.42,60.15,60.15,177774.0,50.8984,50.9912,50.7634,50.7634,177774.0
2022-03-10 14:25:00,60.15,60.22,59.99,59.99,162302.0,50.7634,50.8225,50.6284,50.6284,162302.0
2022-03-10 14:30:00,60.01,60.31,59.95,60.3,131954.0,50.6452,50.8984,50.5946,50.89,131954.0
2022-03-10 14:35:00,60.31,60.42,60.14,60.33,158100.0,50.8984,50.9912,50.7549,50.9153,158100.0
2022-03-10 14:40:00,60.33,60.37,60.18,60.35,124191.0,50.9153,50.9491,50.7887,50.9322,124191.0
2022-03-10 14:45:00,60.36,60.41,60.31,60.35,167691.0,50.9406,50.9828,50.8984,50.9322,167691.0
2022-03-10 14:50:00,60.33,60.41,60.17,60.2,405262.0,50.9153,50.9828,50.7803,50.8056,405262.0
2022-03-10 14:55:00,60.21,60.32,60.13,60.32,163108.0,50.814,50.9069,50.7465,50.9069,163108.0
2022-03-10 15:00:00,60.31,60.33,60.05,60.25,160499.0,50.8984,50.9153,50.679,50.8478,160499.0
2022-03-10 15:05:00,60.26,60.33,60.14,60.2,151310.0,50.8562,50.9153,50.7549,50.8056,151310.0
2022-03-10 15:10:00,60.22,60.37,60.16,60.33,191209.0,50.8225,50.9491,50.7718,50.9153,191209.0
2022-03-10 15:15:00,60.33,60.46,60.25,60.32,160386.0,50.9153,51.025,50.8478,50.9069,160386.0
2022-03-10 15:20:00,60.33,60.69,60.33,60.64,202333.0,50.9153,51.2191,50.9153,51.1769,202333.0
2022-03-10 15:25:00,60.63,60.78,60.54,60.75,160910.0,51.1685,51.2951,51.0925,51.2698,160910.0
2022-03-10 15:30:00,60.75,60.79,60.52,60.56,302494.0,51.2698,51.3035,51.0756,51.1094,302494.0
2022-03-10 15:35:00,60.55,60.57,59.99,60.11,328213.0,51.101,51.1178,50.6284,50.7296,328213.0
2022-03-10 15:40:00,60.11,60.19,59.98,60.15,271793.0,50.7296,50.7971,50.6199,50.7634,271793.0
2022-03-10 15:45:00,60.15,60.6,60.12,60.54,273361.0,50.7634,51.1432,50.7381,51.0925,273361.0
2022-03-10 15:50:00,60.53,60.74,60.49,60.65,365038.0,51.0841,51.2613,51.0503,51.1854,365038.0
2022-03-10 15:55:00,60.64,60.69,60.54,60.57,654912.0,51.1769,51.2191,51.0925,51.1178,654912.0
2022-03-11 09:30:00,58.28,59.19,58.2,59.17,508943.0,50.024,50.8051,49.9553,50.7879,508943.0
2022-03-11 09:35:00,59.16,59.77,58.98,59.72,190454.0,50.7793,51.3029,50.6248,51.26,190454.0
2022-03-11 09:40:00,59.71,59.81,59.11,59.14,230727.0,51.2514,51.3372,50.7364,50.7621,230727.0
2022-03-11 09:45:00,59.17,59.23,58.65,58.69,253274.0,50.7879,50.8394,50.3416,50.3759,253274.0
2022-03-11 09:50:00,58.75,59.09,58.64,58.8,119108.0,50.4274,50.7192,50.333,50.4703,119108.0
2022-03-11 09:55:00,58.77,59.05,58.55,58.69,104374.0,50.4446,50.6849,50.2557,50.3759,104374.0
2022-03-11 10:00:00,58.66,58.78,58.33,58.43,169679.0,50.3501,50.4531,50.0669,50.1527,169679.0
2022-03-11 10:05:00,58.4,58.69,58.35,58.67,103797.0,50.127,50.3759,50.0841,50.3587,103797.0
2022-03-11 10:10:00,58.67,59.01,58.54,58.94,87717.0,50.3587,50.6506,50.2471,50.5905,87717.0
2022-03-11 10:15:00,58.94,59.06,58.75,58.95,152358.0,50.5905,50.6935,50.4274,50.5991,152358.0
2022-03-11 10:20:00,58.91,58.96,58.53,58.64,121026.0,50.5647,50.6076,50.2386,50.333,121026.0
2022-03-11 10:25:00,58.65,58.72,58.51,58.64,117044.0,50.3416,50.4016,50.2214,50.333,117044.0
2022-03-11 10:30:00,58.64,58.75,58.49,58.64,87938.0,50.333,50.4274,50.2042,50.333,87938.0
2022-03-11 10:35:00,58.64,58.64,58.41,58.47,80564.0,50.333,50.333,50.1356,50.1871,80564.0
2022-03-11 10:40:00,58.45,58.57,58.28,58.57,83625.0,50.1699,50.2729,50.024,50.2729,83625.0
2022-03-11 10:45:00,58.57,58.77,58.47,58.74,90035.0,50.2729,50.4446,50.1871,50.4188,90035.0
2022-03-11 10:50:00,58.75,58.97,58.72,58.79,73329.0,50.4274,50.6162,50.4016,50.4617,73329.0
2022-03-11 10:55:00,58.77,59.12,58.74,58.97,97528.0,50.4446,50.745,50.4188,50.6162,97528.0
2022-03-11 11:00:00,59.0,59.37,59.0,59.3,104191.0,50.642,50.9596,50.642,50.8995,104191.0
2022-03-11 11:05:00,59.31,59.38,59.0,59.08,63652.0,50.9081,50.9681,50.642,50.7106,63652.0
2022-03-11 11:10:00,59.07,59.15,58.77,58.85,92094.0,50.7021,50.7707,50.4446,50.5132,92094.0
2022-03-11 11:15:00,58.84,58.96,58.66,58.82,138329.0,50.5046,50.6076,50.3501,50.4875,138329.0
2022-03-11 11:20:00,58.84,58.89,58.71,58.72,71414.0,50.5046,50.5476,50.3931,50.4016,71414.0
2022-03-11 11:25:00,58.71,58.83,58.66,58.8,93652.0,50.3931,50.4961,50.3501,50.4703,93652.0
2022-03-11 11:30:00,58.85,59.07,58.77,59.03,62098.0,50.5132,50.7021,50.4446,50.6677,62098.0
2022-03-11 11:35:00,59.02,59.08,58.88,58.9,36513.0,50.6591,50.7106,50.539,50.5561,36513.0
2022-03-11 11:40:00,58.94,59.26,58.94,59.19,68512.0,50.5905,50.8651,50.5905,50.8051,68512.0
2022-03-11 11:45:00,59.19,59.31,59.01,59.1,60034.0,50.8051,50.9081,50.6506,50.7278,60034.0
2022-03-11 11:50:00,59.11,59.25,59.07,59.09,41435.0,50.7364,50.8566,50.7021,50.7192,41435.0
2022-03-11 11:55:00,59.08,59.11,58.76,58.78,64807.0,50.7106,50.7364,50.436,50.4531,64807.0
2022-03-11 12:00:00,58.77,58.87,58.72,58.85,55885.0,50.4446,50.5304,50.4016,50.5132,55885.0
2022-03-11 12:05:00,58.84,58.99,58.74,58.93,66540.0,50.5046,50.6334,50.4188,50.5819,66540.0
2022-03-11 12:10:00,58.95,58.95,58.73,58.78,34376.0,50.5991,50.5991,50.4102,50.4531,34376.0
2022-03-11 12:15:00,58.77,59.02,58.77,59.02,50807.0,50.4446,50.6591,50.4446,50.6591,50807.0
2022-03-11 12:20:00,59.01,59.17,59.0,59.12,63991.0,50.6506,50.7879,50.642,50.745,63991.0
2022-03-11 12:25:00,59.14,59.18,59.08,59.09,42535.0,50.7621,50.7965,50.7106,50.7192,42535.0
2022-03-11 12:30:00,59.08,59.33,59.08,59.22,94339.0,50.7106,50.9252,50.7106,50.8308,94339.0
2022-03-11 12:35:00,59.22,59.23,58.92,58.95,59854.0,50.8308,50.8394,50.5733,50.5991,59854.0
2022-03-11 12:40:00,58.95,59.02,58.86,58.93,54092.0,50.5991,50.6591,50.5218,50.5819,54092.0
2022-03-11 12:45:00,58.91,59.02,58.82,58.88,42143.0,50.5647,50.6591,50.4875,50.539,42143.0
2022-03-11 12:50:00,58.87,58.95,58.79,58.81,41841.0,50.5304,50.5991,50.4617,50.4789,41841.0
2022-03-11 12:55:00,58.82,58.94,58.8,58.93,51124.0,50.4875,50.5905,50.4703,50.5819,51124.0
2022-03-11 13:00:00,58.91,59.02,58.8,58.98,51042.0,50.5647,50.6591,50.4703,50.6248,51042.0
2022-03-11 13:05:00,59.02,59.24,59.02,59.19,38717.0,50.6591,50.848,50.6591,50.8051,38717.0
2022-03-11 13:10:00,59.19,59.4,59.18,59.37,60275.0,50.8051,50.9853,50.7965,50.9596,60275.0
2022-03-11 13:15:00,59.35,59.41,59.3,59.39,69816.0,50.9424,50.9939,50.8995,50.9767,69816.0
2022-03-11 13:20:00,59.4,59.5,59.29,59.45,156847.0,50.9853,51.0711,50.8909,51.0282,156847.0
2022-03-11 13:25:00,59.46,59.68,59.41,59.68,86915.0,51.0368,51.2256,50.9939,51.2256,86915.0
2022-03-11 13:30:00,59.68,59.69,59.49,59.49,56341.0,51.2256,51.2342,51.0626,51.0626,56341.0
2022-03-11 13:35:00,59.48,59.75,59.47,59.68,96248.0,51.054,51.2857,51.0454,51.2256,96248.0
2022-03-11 13:40:00,59.68,59.74,59.52,59.6,82070.0,51.2256,51.2771,51.0883,51.157,82070.0
2022-03-11 13:45:00,59.6,59.62,59.49,59.5,38368.0,51.157,51.1741,51.0626,51.0711,38368.0
2022-03-11 13:50:00,59.49,59.56,59.34,59.43,61655.0,51.0626,51.1226,50.9338,51.0111,61655.0
2022-03-11 13:55:00,59.43,59.74,59.42,59.59,85006.0,51.0111,51.2771,51.0025,51.1484,85006.0
2022-03-11 14:00:00,59.6,59.69,59.5,59.54,78152.0,51.157,51.2342,51.0711,51.1055,78152.0
2022-03-11 14:05:00,59.55,59.55,59.38,59.46,43267.0,51.1141,51.1141,50.9681,51.0368,43267.0
2022-03-11 14:10:00,59.46,59.52,59.38,59.39,48634.0,51.0368,51.0883,50.9681,50.9767,48634.0
2022-03-11 14:15:00,59.4,59.44,59.3,59.32,60259.0,50.9853,51.0196,50.8995,50.9166,60259.0
2022-03-11 14:20:00,59.3,59.38,59.25,59.32,49265.0,50.8995,50.9681,50.8566,50.9166,49265.0
2022-03-11 14:25:00,59.34,59.53,59.3,59.48,67828.0,50.9338,51.0969,50.8995,51.054,67828.0
2022-03-11 14:30:00,59.48,59.68,59.41,59.59,52466.0,51.054,51.2256,50.9939,51.1484,52466.0
2022-03-11 14:35:00,59.58,59.61,59.47,59.56,61898.0,51.1398,51.1656,51.0454,51.1226,61898.0
2022-03-11 14:40:00,59.57,59.66,59.52,59.62,56931.0,51.1312,51.2085,51.0883,51.1741,56931.0
2022-03-11 14:45:00,59.64,59.65,59.42,59.52,115441.0,51.1913,51.1999,51.0025,51.0883,115441.0
2022-03-11 14:50:00,59.51,59.51,59.38,59.46,64392.0,51.0797,51.0797,50.9681,51.0368,64392.0
2022-03-11 14:55:00,59.45,59.49,59.26,59.31,52047.0,51.0282,51.0626,50.8651,50.9081,52047.0
2022-03-11 15:00:00,59.31,59.31,59.0,59.07,68413.0,50.9081,50.9081,50.642,50.7021,68413.0
2022-03-11 15:05:00,59.08,59.14,58.93,58.93,87355.0,50.7106,50.7621,50.5819,50.5819,87355.0
2022-03-11 15:10:00,58.93,59.05,58.93,58.94,56693.0,50.5819,50.6849,50.5819,50.5905,56693.0
2022-03-11 15:15:00,58.94,59.03,58.88,59.01,58235.0,50.5905,50.6677,50.539,50.6506,58235.0
2022-03-11 15:20:00,59.02,59.06,58.96,58.97,75049.0,50.6591,50.6935,50.6076,50.6162,75049.0
2022-03-11 15:25:00,58.96,59.03,58.66,58.66,138027.0,50.6076,50.6677,50.3501,50.3501,138027.0
2022-03-11 15:30:00,58.66,58.73,58.61,58.62,152341.0,50.3501,50.4102,50.3072,50.3158,152341.0
2022-03-11 15:35:00,58.62,58.68,58.55,58.64,202292.0,50.3158,50.3673,50.2557,50.333,202292.0
2022-03-11 15:40:00,58.64,58.68,58.58,58.65,136578.0,50.333,50.3673,50.2815,50.3416,136578.0
2022-03-11 15:45:00,58.65,58.7,58.6,58.66,176885.0,50.3416,50.3845,50.2986,50.3501,176885.0
2022-03-11 15:50:00,58.66,58.83,58.61,58.68,280131.0,50.3501,50.4961,50.3072,50.3673,280131.0
2022-03-11 15:55:00,58.68,58.81,58.59,58.64,497215.0,50.3673,50.4789,50.2901,50.333,497215.0
2022-03-14 09:30:00,56.51,56.93,53.5,54.21,1372000.0,48.5047,48.8652,45.9211,46.5305,1372000.0
2022-03-14 09:35:00,54.21,54.23,53.51,53.61,478073.0,46.5305,46.5477,45.9297,46.0155,478073.0
2022-03-14 09:40:00,53.62,53.71,52.81,53.6,702059.0,46.0241,46.1014,45.3289,46.0069,702059.0
2022-03-14 09:45:00,53.61,54.48,53.47,54.07,689934.0,46.0155,46.7623,45.8954,46.4104,689934.0
2022-03-14 09:50:00,54.06,54.12,53.15,53.18,294772.0,46.4018,46.4533,45.6207,45.6464,294772.0
2022-03-14 09:55:00,53.21,53.6,52.78,53.55,385048.0,45.6722,46.0069,45.3031,45.964,385048.0
2022-03-14 10:00:00,53.57,53.7,53.08,53.69,247652.0,45.9812,46.0928,45.5606,46.0842,247652.0
2022-03-14 10:05:00,53.7,53.7,53.05,53.55,261254.0,46.0928,46.0928,45.5349,45.964,261254.0
2022-03-14 10:10:00,53.58,53.69,53.3,53.34,167246.0,45.9898,46.0842,45.7494,45.7838,167246.0
2022-03-14 10:15:00,53.35,53.54,53.23,53.49,248127.0,45.7924,45.9554,45.6894,45.9125,248127.0
2022-03-14 10:20:00,53.5,53.92,53.26,53.9,233822.0,45.9211,46.2816,45.7151,46.2644,233822.0
2022-03-14 10:25:00,53.9,54.33,53.81,53.93,279396.0,46.2644,46.6335,46.1872,46.2902,279396.0
2022-03-14 10:30:00,53.94,53.96,53.7,53.84,161551.0,46.2988,46.3159,46.0928,46.2129,161551.0
2022-03-14 10:35:00,53.84,54.32,53.83,54.0,242270.0,46.2129,46.6249,46.2044,46.3503,242270.0
2022-03-14 10:40:00,53.99,54.06,53.56,53.85,235315.0,46.3417,46.4018,45.9726,46.2215,235315.0
2022-03-14 10:45:00,53.83,54.26,53.8,54.25,165594.0,46.2044,46.5734,46.1786,46.5649,165594.0
2022-03-14 10:50:00,54.24,54.28,54.0,54.04,141316.0,46.5563,46.5906,46.3503,46.3846,141316.0
2022-03-14 10:55:00,54.04,54.14,53.9,54.14,195930.0,46.3846,46.4704,46.2644,46.4704,195930.0
2022-03-14 11:00:00,54.14,54.19,53.86,53.94,136980.0,46.4704,46.5134,46.2301,46.2988,136980.0
2022-03-14 11:05:00,53.95,54.03,53.84,53.96,116498.0,46.3074,46.376,46.2129,46.3159,116498.0
2022-03-14 11:10:00,53.96,54.25,53.91,54.18,166156.0,46.3159,46.5649,46.273,46.5048,166156.0
2022-03-14 11:15:00,54.18,54.41,54.07,54.09,136674.0,46.5048,46.7022,46.4104,46.4275,136674.0
2022-03-14 11:20:00,54.08,54.11,53.8,53.86,114595.0,46.4189,46.4447,46.1786,46.2301,114595.0
2022-03-14 11:25:00,53.85,53.85,53.45,53.45,213291.0,46.2215,46.2215,45.8782,45.8782,213291.0
2022-03-14 11:30:00,53.43,53.62,53.31,53.46,179847.0,45.861,46.0241,45.758,45.8868,179847.0
2022-03-14 11:35:00,53.46,53.46,53.16,53.16,152237.0,45.8868,45.8868,45.6293,45.6293,152237.0
2022-03-14 11:40:00,53.19,53.34,52.81,52.85,232862.0,45.655,45.7838,45.3289,45.3632,232862.0
2022-03-14 11:45:00,52.85,53.05,52.84,52.88,148475.0,45.3632,45.5349,45.3546,45.3889,148475.0
2022-03-14 11:50:00,52.88,52.99,52.75,52.98,208816.0,45.3889,45.4834,45.2774,45.4748,208816.0
2022-03-14 11:55:00,53.0,53.27,52.9,53.17,108162.0,45.4919,45.7237,45.4061,45.6379,108162.0
2022-03-14 12:00:00,53.19,53.25,52.91,52.96,79510.0,45.655,45.7065,45.4147,45.4576,79510.0
2022-03-14 12:05:00,52.93,53.31,52.92,53.28,108296.0,45.4319,45.758,45.4233,45.7323,108296.0
2022-03-14 12:10:00,53.28,53.52,53.26,53.28,185794.0,45.7323,45.9383,45.7151,45.7323,185794.0
2022-03-14 12:15:00,53.28,53.78,53.28,53.72,133180.0,45.7323,46.1614,45.7323,46.1099,133180.0
2022-03-14 12:20:00,53.71,53.77,53.32,53.39,107726.0,46.1014,46.1529,45.7666,45.8267,107726.0
2022-03-14 12:25:00,53.38,53.69,53.32,53.55,87585.0,45.8181,46.0842,45.7666,45.964,87585.0
2022-03-14 12:30:00,53.55,53.81,53.55,53.73,92846.0,45.964,46.1872,45.964,46.1185,92846.0
2022-03-14 12:35:00,53.73,53.98,53.72,53.9,101699.0,46.1185,46.3331,46.1099,46.2644,101699.0
2022-03-14 12:40:00,53.9,54.11,53.89,54.06,203468.0,46.2644,46.4447,46.2559,46.4018,203468.0
2022-03-14 12:45:00,54.05,54.3,54.01,54.13,213073.0,46.3932,46.6078,46.3589,46.4619,213073.0
2022-03-14 12:50:00,54.16,54.22,54.06,54.11,86213.0,46.4876,46.5391,46.4018,46.4447,86213.0
2022-03-14 12:55:00,54.11,54.12,53.95,53.98,144303.0,46.4447,46.4533,46.3074,46.3331,144303.0
2022-03-14 13:00:00,53.98,54.01,53.92,53.98,78218.0,46.3331,46.3589,46.2816,46.3331,78218.0
2022-03-14 13:05:00,53.98,53.99,53.9,53.96,138729.0,46.3331,46.3417,46.2644,46.3159,138729.0
2022-03-14 13:10:00,53.96,53.96,53.84,53.91,111562.0,46.3159,46.3159,46.2129,46.273,111562.0
2022-03-14 13:15:00,53.91,54.15,53.86,54.07,88504.0,46.273,46.479,46.2301,46.4104,88504.0
2022-03-14 13:20:00,54.09,54.13,53.92,54.0,110034.0,46.4275,46.4619,46.2816,46.3503,110034.0
2022-03-14 13:25:00,53.99,54.0,53.94,53.94,112845.0,46.3417,46.3503,46.2988,46.2988,112845.0
2022-03-14 13:30:00,53.95,53.97,53.78,53.91,141467.0,46.3074,46.3245,46.1614,46.273,141467.0
2022-03-14 13:35:00,53.91,53.92,53.73,53.82,122274.0,46.273,46.2816,46.1185,46.1958,122274.0
2022-03-14 13:40:00,53.81,53.95,53.71,53.71,127541.0,46.1872,46.3074,46.1014,46.1014,127541.0
2022-03-14 13:45:00,53.72,53.72,53.44,53.49,212575.0,46.1099,46.1099,45.8696,45.9125,212575.0
2022-03-14 13:50:00,53.48,53.49,53.2,53.21,112645.0,45.9039,45.9125,45.6636,45.6722,112645.0
2022-03-14 13:55:00,53.2,53.39,53.13,53.37,114368.0,45.6636,45.8267,45.6035,45.8095,114368.0
2022-03-14 14:00:00,53.36,53.43,53.22,53.22,78899.0,45.8009,45.861,45.6808,45.6808,78899.0
2022-03-14 14:05:00,53.22,53.23,52.96,53.03,182908.0,45.6808,45.6894,45.4576,45.5177,182908.0
2022-03-14 14:10:00,53.03,53.14,53.0,53.0,138342.0,45.5177,45.6121,45.4919,45.4919,138342.0
2022-03-14 14:15:00,53.0,53.05,52.93,52.96,115472.0,45.4919,45.5349,45.4319,45.4576,115472.0
2022-03-14 14:20:00,52.96,53.17,52.92,53.0,159070.0,45.4576,45.6379,45.4233,45.4919,159070.0
2022-03-14 14:25:00,52.99,53.08,52.9,52.95,169148.0,45.4834,45.5606,45.4061,45.449,169148.0
2022-03-14 14:30:00,52.96,53.05,52.85,52.97,166656.0,45.4576,45.5349,45.3632,45.4662,166656.0
2022-03-14 14:35:00,52.97,53.08,52.95,52.96,86066.0,45.4662,45.5606,45.449,45.4576,86066.0
2022-03-14 14:40:00,52.95,52.96,52.85,52.9,97251.0,45.449,45.4576,45.3632,45.4061,97251.0
2022-03-14 14:45:00,52.91,52.91,52.72,52.72,125532.0,45.4147,45.4147,45.2516,45.2516,125532.0
2022-03-14 14:50:00,52.73,52.73,52.1,52.35,320300.0,45.2602,45.2602,44.7194,44.934,320300.0
2022-03-14 14:55:00,52.36,52.75,52.35,52.73,170404.0,44.9426,45.2774,44.934,45.2602,170404.0
2022-03-14 15:00:00,52.75,52.86,52.69,52.81,113417.0,45.2774,45.3718,45.2259,45.3289,113417.0
2022-03-14 15:05:00,52.81,52.85,52.77,52.81,112971.0,45.3289,45.3632,45.2945,45.3289,112971.0
2022-03-14 15:10:00,52.8,52.85,52.68,52.7,114430.0,45.3203,45.3632,45.2173,45.2344,114430.0
2022-03-14 15:15:00,52.7,52.76,52.56,52.56,164461.0,45.2344,45.2859,45.1143,45.1143,164461.0
2022-03-14 15:20:00,52.57,52.69,52.54,52.62,169816.0,45.1229,45.2259,45.0971,45.1658,169816.0
2022-03-14 15:25:00,52.61,52.67,52.55,52.61,221431.0,45.1572,45.2087,45.1057,45.1572,221431.0
2022-03-14 15:30:00,52.61,52.64,52.37,52.43,299098.0,45.1572,45.1829,44.9512,45.0027,299098.0
2022-03-14 15:35:00,52.42,52.5,52.35,52.44,257054.0,44.9941,45.0628,44.934,45.0113,257054.0
2022-03-14 15:40:00,52.43,52.46,52.29,52.43,298403.0,45.0027,45.0284,44.8825,45.0027,298403.0
2022-03-14 15:45:00,52.43,52.68,52.33,52.66,367890.0,45.0027,45.2173,44.9169,45.2001,367890.0
2022-03-14 15:50:00,52.66,52.82,52.52,52.52,560822.0,45.2001,45.3374,45.0799,45.0799,560822.0
2022-03-14 15:55:00,52.52,52.68,52.52,52.68,1031138.0,45.0799,45.2173,45.0799,45.2173,1031138.0
2022-03-15 09:30:00,50.48,51.54,50.2,51.15,1164309.0,43.3289,44.2388,43.0886,43.904,1164309.0
2022-03-15 09:35:00,51.15,52.16,51.06,51.8,518031.0,43.904,44.7709,43.8268,44.4619,518031.0
2022-03-15 09:40:00,51.78,52.24,51.58,51.58,430596.0,44.4448,44.8396,44.2731,44.2731,430596.0
2022-03-15 09:45:00,51.59,51.79,51.44,51.45,273608.0,44.2817,44.4534,44.1529,44.1615,273608.0
2022-03-15 09:50:00,51.44,51.55,50.8,50.82,345750.0,44.1529,44.2474,43.6036,43.6208,345750.0
2022-03-15 09:55:00,50.84,51.02,50.69,50.72,350388.0,43.6379,43.7924,43.5092,43.5349,350388.0
2022-03-15 10:00:00,50.69,50.92,50.54,50.62,377872.0,43.5092,43.7066,43.3804,43.4491,377872.0
2022-03-15 10:05:00,50.63,50.93,50.52,50.55,220962.0,43.4577,43.7152,43.3633,43.389,220962.0
2022-03-15 10:10:00,50.52,50.57,50.3,50.43,305269.0,43.3633,43.4062,43.1744,43.286,305269.0
2022-03-15 10:15:00,50.43,50.73,50.4,50.61,272956.0,43.286,43.5435,43.2603,43.4405,272956.0
2022-03-15 10:20:00,50.61,51.19,50.57,51.16,368786.0,43.4405,43.9383,43.4062,43.9126,368786.0
2022-03-15 10:25:00,51.16,51.54,51.15,51.39,214679.0,43.9126,44.2388,43.904,44.11,214679.0
2022-03-15 10:30:00,51.37,51.88,51.35,51.8,178331.0,44.0929,44.5306,44.0757,44.4619,178331.0
2022-03-15 10:35:00,51.8,52.16,51.8,51.98,231868.0,44.4619,44.7709,44.4619,44.6164,231868.0
2022-03-15 10:40:00,51.98,52.23,51.93,52.13,172559.0,44.6164,44.831,44.5735,44.7452,172559.0
2022-03-15 10:45:00,52.13,52.35,52.05,52.22,198002.0,44.7452,44.934,44.6765,44.8224,198002.0
2022-03-15 10:50:00,52.23,52.27,51.9,51.91,156735.0,44.831,44.8654,44.5478,44.5564,156735.0
2022-03-15 10:55:00,51.93,52.06,51.79,51.9,118843.0,44.5735,44.6851,44.4534,44.5478,118843.0
2022-03-15 11:00:00,51.86,51.99,51.71,51.97,98720.0,44.5134,44.625,44.3847,44.6079,98720.0
2022-03-15 11:05:00,51.98,52.05,51.74,51.9,112811.0,44.6164,44.6765,44.4104,44.5478,112811.0
2022-03-15 11:10:00,51.9,51.99,51.79,51.8,83639.0,44.5478,44.625,44.4534,44.4619,83639.0
2022-03-15 11:15:00,51.8,52.08,51.74,52.02,151781.0,44.4619,44.7023,44.4104,44.6508,151781.0
2022-03-15 11:20:00,52.02,52.25,51.97,51.98,138442.0,44.6508,44.8482,44.6079,44.6164,138442.0
2022-03-15 11:25:00,51.98,52.01,51.82,51.97,90203.0,44.6164,44.6422,44.4791,44.6079,90203.0
2022-03-15 11:30:00,51.97,52.23,51.88,52.23,157911.0,44.6079,44.831,44.5306,44.831,157911.0
2022-03-15 11:35:00,52.22,52.23,51.99,52.23,116019.0,44.8224,44.831,44.625,44.831,116019.0
2022-03-15 11:40:00,52.23,52.4,52.12,52.39,93920.0,44.831,44.9769,44.7366,44.9684,93920.0
2022-03-15 11:45:00,52.41,52.65,52.31,52.34,178422.0,44.9855,45.1915,44.8997,44.9254,178422.0
2022-03-15 11:50:00,52.32,52.62,52.32,52.37,103102.0,44.9083,45.1658,44.9083,44.9512,103102.0
2022-03-15 11:55:00,52.37,52.59,52.3,52.5,109289.0,44.9512,45.14,44.8911,45.0628,109289.0
2022-03-15 12:00:00,52.52,52.57,52.38,52.44,102204.0,45.0799,45.1229,44.9598,45.0113,102204.0
2022-03-15 12:05:00,52.45,52.57,52.26,52.38,95795.0,45.0199,45.1229,44.8568,44.9598,95795.0
2022-03-15 12:10:00,52.38,52.47,52.2,52.35,93915.0,44.9598,45.037,44.8053,44.934,93915.0
2022-03-15 12:15:00,52.35,52.68,52.35,52.59,143548.0,44.934,45.2173,44.934,45.14,143548.0
2022-03-15 12:20:00,52.61,52.9,52.58,52.67,168612.0,45.1572,45.4061,45.1314,45.2087,168612.0
2022-03-15 12:25:00,52.67,53.02,52.65,52.98,135961.0,45.2087,45.5091,45.1915,45.4748,135961.0
2022-03-15 12:30:00,52.99,53.12,52.93,53.1,153844.0,45.4834,45.5949,45.4319,45.5778,153844.0
2022-03-15 12:35:00,53.1,53.2,53.0,53.12,84550.0,45.5778,45.6636,45.4919,45.5949,84550.0
2022-03-15 12:40:00,53.11,53.24,53.0,53.07,85840.0,45.5864,45.6979,45.4919,45.552,85840.0
2022-03-15 12:45:00,53.08,53.24,53.0,53.19,110657.0,45.5606,45.6979,45.4919,45.655,110657.0
2022-03-15 12:50:00,53.16,53.32,53.12,53.24,147836.0,45.6293,45.7666,45.5949,45.6979,147836.0
2022-03-15 12:55:00,53.24,53.63,53.22,53.63,129296.0,45.6979,46.0327,45.6808,46.0327,129296.0
2022-03-15 13:00:00,53.62,53.88,53.62,53.67,206105.0,46.0241,46.2473,46.0241,46.067,206105.0
2022-03-15 13:05:00,53.69,53.72,53.39,53.41,120233.0,46.0842,46.1099,45.8267,45.8439,120233.0
2022-03-15 13:10:00,53.42,53.45,53.02,53.08,81016.0,45.8524,45.8782,45.5091,45.5606,81016.0
2022-03-15 13:15:00,53.08,53.08,52.78,52.8,61981.0,45.5606,45.5606,45.3031,45.3203,61981.0
2022-03-15 13:20:00,52.79,53.11,52.73,53.07,95161.0,45.3117,45.5864,45.2602,45.552,95161.0
2022-03-15 13:25:00,53.07,53.39,53.06,53.06,127541.0,45.552,45.8267,45.5434,45.5434,127541.0
2022-03-15 13:30:00,53.06,53.18,52.87,53.05,76115.0,45.5434,45.6464,45.3804,45.5349,76115.0
2022-03-15 13:35:00,53.05,53.12,52.9,52.91,54353.0,45.5349,45.5949,45.4061,45.4147,54353.0
2022-03-15 13:40:00,52.9,53.06,52.87,52.96,55202.0,45.4061,45.5434,45.3804,45.4576,55202.0
2022-03-15 13:45:00,52.95,53.04,52.86,53.02,36349.0,45.449,45.5263,45.3718,45.5091,36349.0
2022-03-15 13:50:00,53.03,53.33,53.03,53.26,65353.0,45.5177,45.7752,45.5177,45.7151,65353.0
2022-03-15 13:55:00,53.27,53.42,53.26,53.38,50049.0,45.7237,45.8524,45.7151,45.8181,50049.0
2022-03-15 14:00:00,53.37,53.41,53.21,53.25,62616.0,45.8095,45.8439,45.6722,45.7065,62616.0
2022-03-15 14:05:00,53.24,53.34,53.21,53.3,43558.0,45.6979,45.7838,45.6722,45.7494,43558.0
2022-03-15 14:10:00,53.31,53.35,53.21,53.23,50092.0,45.758,45.7924,45.6722,45.6894,50092.0
2022-03-15 14:15:00,53.22,53.31,53.15,53.2,64309.0,45.6808,45.758,45.6207,45.6636,64309.0
2022-03-15 14:20:00,53.2,53.34,53.19,53.22,101761.0,45.6636,45.7838,45.655,45.6808,101761.0
2022-03-15 14:25:00,53.24,53.62,53.24,53.6,119059.0,45.6979,46.0241,45.6979,46.0069,119059.0
2022-03-15 14:30:00,53.61,53.63,53.42,53.61,95651.0,46.0155,46.0327,45.8524,46.0155,95651.0
2022-03-15 14:35:00,53.6,53.67,53.46,53.47,59354.0,46.0069,46.067,45.8868,45.8954,59354.0
2022-03-15 14:40:00,53.48,53.51,53.37,53.46,48074.0,45.9039,45.9297,45.8095,45.8868,48074.0
2022-03-15 14:45:00,53.46,53.52,53.35,53.43,80075.0,45.8868,45.9383,45.7924,45.861,80075.0
2022-03-15 14:50:00,53.43,53.49,53.32,53.32,83410.0,45.861,45.9125,45.7666,45.7666,83410.0
2022-03-15 14:55:00,53.32,53.52,53.3,53.45,111967.0,45.7666,45.9383,45.7494,45.8782,111967.0
2022-03-15 15:00:00,53.44,53.49,53.38,53.47,57083.0,45.8696,45.9125,45.8181,45.8954,57083.0
2022-03-15 15:05:00,53.47,53.61,53.46,53.49,78247.0,45.8954,46.0155,45.8868,45.9125,78247.0
2022-03-15 15:10:00,53.48,53.53,53.44,53.46,79746.0,45.9039,45.9469,45.8696,45.8868,79746.0
2022-03-15 15:15:00,53.47,53.55,53.43,53.48,129065.0,45.8954,45.964,45.861,45.9039,129065.0
2022-03-15 15:20:00,53.48,53.5,53.31,53.33,132091.0,45.9039,45.9211,45.758,45.7752,132091.0
2022-03-15 15:25:00,53.34,53.54,53.33,53.52,78986.0,45.7838,45.9554,45.7752,45.9383,78986.0
2022-03-15 15:30:00,53.52,53.62,53.46,53.56,196609.0,45.9383,46.0241,45.8868,45.9726,196609.0
2022-03-15 15:35:00,53.55,53.65,53.48,53.52,114262.0,45.964,46.0499,45.9039,45.9383,114262.0
2022-03-15 15:40:00,53.52,53.52,53.03,53.07,293358.0,45.9383,45.9383,45.5177,45.552,293358.0
2022-03-15 15:45:00,53.07,53.09,52.8,52.94,293048.0,45.552,45.5692,45.3203,45.4404,293048.0
2022-03-15 15:50:00,52.94,53.14,52.92,53.06,301891.0,45.4404,45.6121,45.4233,45.5434,301891.0
2022-03-15 15:55:00,53.06,53.06,52.85,53.01,471003.0,45.5434,45.5434,45.3632,45.5005,471003.0
2022-03-16 09:30:00,53.06,53.31,52.83,53.26,351887.0,45.5434,45.758,45.346,45.7151,351887.0
2022-03-16 09:35:00,53.27,53.74,53.2,53.63,174179.0,45.7237,46.1271,45.6636,46.0327,174179.0
2022-03-16 09:40:00,53.61,53.75,53.27,53.73,171685.0,46.0155,46.1357,45.7237,46.1185,171685.0
2022-03-16 09:45:00,53.73,53.88,53.42,53.63,153347.0,46.1185,46.2473,45.8524,46.0327,153347.0
2022-03-16 09:50:00,53.63,54.25,53.59,54.24,205487.0,46.0327,46.5649,45.9984,46.5563,205487.0
2022-03-16 09:55:00,54.21,54.35,54.1,54.2,214762.0,46.5305,46.6507,46.4361,46.5219,214762.0
2022-03-16 10:00:00,54.18,54.48,53.96,54.05,206031.0,46.5048,46.7623,46.3159,46.3932,206031.0
2022-03-16 10:05:00,54.05,54.31,53.83,53.84,139735.0,46.3932,46.6164,46.2044,46.2129,139735.0
2022-03-16 10:10:00,53.84,53.92,53.56,53.61,192030.0,46.2129,46.2816,45.9726,46.0155,192030.0
2022-03-16 10:15:00,53.6,53.65,53.34,53.36,152414.0,46.0069,46.0499,45.7838,45.8009,152414.0
2022-03-16 10:20:00,53.35,53.39,53.16,53.24,250908.0,45.7924,45.8267,45.6293,45.6979,250908.0
2022-03-16 10:25:00,53.27,53.3,53.06,53.08,171467.0,45.7237,45.7494,45.5434,45.5606,171467.0
2022-03-16 10:30:00,53.09,53.12,52.61,52.95,167489.0,45.5692,45.5949,45.1572,45.449,167489.0
2022-03-16 10:35:00,52.94,53.1,52.68,52.78,126324.0,45.4404,45.5778,45.2173,45.3031,126324.0
2022-03-16 10:40:00,52.79,53.18,52.68,52.95,180881.0,45.3117,45.6464,45.2173,45.449,180881.0
2022-03-16 10:45:00,52.95,53.15,52.9,53.04,110639.0,45.449,45.6207,45.4061,45.5263,110639.0
2022-03-16 10:50:00,53.02,53.07,52.81,52.89,90696.0,45.5091,45.552,45.3289,45.3975,90696.0
2022-03-16 10:55:00,52.9,53.07,52.84,52.95,76157.0,45.4061,45.552,45.3546,45.449,76157.0
2022-03-16 11:00:00,52.98,53.14,52.81,52.9,118599.0,45.4748,45.6121,45.3289,45.4061,118599.0
2022-03-16 11:05:00,52.9,52.94,52.74,52.83,94306.0,45.4061,45.4404,45.2688,45.346,94306.0
2022-03-16 11:10:00,52.84,52.93,52.56,52.64,83523.0,45.3546,45.4319,45.1143,45.1829,83523.0
2022-03-16 11:15:00,52.65,52.93,52.57,52.72,89785.0,45.1915,45.4319,45.1229,45.2516,89785.0
2022-03-16 11:20:00,52.72,52.83,52.64,52.71,101866.0,45.2516,45.346,45.1829,45.243,101866.0
2022-03-16 11:25:00,52.73,52.84,52.61,52.7,112663.0,45.2602,45.3546,45.1572,45.2344,112663.0
2022-03-16 11:30:00,52.7,52.81,52.59,52.62,115606.0,45.2344,45.3289,45.14,45.1658,115606.0
2022-03-16 11:35:00,52.61,52.71,52.53,52.6,111630.0,45.1572,45.243,45.0885,45.1486,111630.0
2022-03-16 11:40:00,52.6,52.65,52.51,52.65,109421.0,45.1486,45.1915,45.0714,45.1915,109421.0
2022-03-16 11:45:00,52.63,52.71,52.54,52.59,65848.0,45.1744,45.243,45.0971,45.14,65848.0
2022-03-16 11:50:00,52.58,52.78,52.55,52.71,101038.0,45.1314,45.3031,45.1057,45.243,101038.0
2022-03-16 11:55:00,52.71,53.08,52.71,52.87,170237.0,45.243,45.5606,45.243,45.3804,170237.0
2022-03-16 12:00:00,52.87,52.87,52.68,52.84,97882.0,45.3804,45.3804,45.2173,45.3546,97882.0
2022-03-16 12:05:00,52.85,53.03,52.76,52.91,130886.0,45.3632,45.5177,45.2859,45.4147,130886.0
2022-03-16 12:10:00,52.91,52.91,52.75,52.84,84346.0,45.4147,45.4147,45.2774,45.3546,84346.0
2022-03-16 12:15:00,52.85,52.86,52.68,52.72,94224.0,45.3632,45.3718,45.2173,45.2516,94224.0
2022-03-16 12:20:00,52.73,52.87,52.66,52.83,87493.0,45.2602,45.3804,45.2001,45.346,87493.0
2022-03-16 12:25:00,52.82,52.92,52.78,52.89,99805.0,45.3374,45.4233,45.3031,45.3975,99805.0
2022-03-16 12:30:00,52.88,52.92,52.77,52.89,85253.0,45.3889,45.4233,45.2945,45.3975,85253.0
2022-03-16 12:35:00,52.87,53.06,52.8,53.06,83285.0,45.3804,45.5434,45.3203,45.5434,83285.0
2022-03-16 12:40:00,53.03,53.05,52.86,52.93,60739.0,45.5177,45.5349,45.3718,45.4319,60739.0
2022-03-16 12:45:00,52.93,53.08,52.89,52.99,69773.0,45.4319,45.5606,45.3975,45.4834,69773.0
2022-03-16 12:50:00,52.99,53.07,52.88,52.97,40446.0,45.4834,45.552,45.3889,45.4662,40446.0
2022-03-16 12:55:00,52.97,53.05,52.92,53.03,70447.0,45.4662,45.5349,45.4233,45.5177,70447.0
2022-03-16 13:00:00,53.02,53.22,53.0,53.16,100387.0,45.5091,45.6808,45.4919,45.6293,100387.0
2022-03-16 13:05:00,53.16,53.22,52.98,53.04,80847.0,45.6293,45.6808,45.4748,45.5263,80847.0
2022-03-16 13:10:00,53.04,53.05,52.89,52.96,30716.0,45.5263,45.5349,45.3975,45.4576,30716.0
2022-03-16 13:15:00,52.95,52.96,52.81,52.91,46557.0,45.449,45.4576,45.3289,45.4147,46557.0
2022-03-16 13:20:00,52.88,52.93,52.82,52.89,61907.0,45.3889,45.4319,45.3374,45.3975,61907.0
2022-03-16 13:25:00,52.89,52.91,52.76,52.85,58289.0,45.3975,45.4147,45.2859,45.3632,58289.0
2022-03-16 13:30:00,52.84,52.91,52.83,52.87,40639.0,45.3546,45.4147,45.346,45.3804,40639.0
2022-03-16 13:35:00,52.88,52.97,52.79,52.87,48219.0,45.3889,45.4662,45.3117,45.3804,48219.0
2022-03-16 13:40:00,52.86,52.87,52.73,52.82,40629.0,45.3718,45.3804,45.2602,45.3374,40629.0
2022-03-16 13:45:00,52.83,52.89,52.72,52.78,51071.0,45.346,45.3975,45.2516,45.3031,51071.0
2022-03-16 13:50:00,52.78,52.86,52.75,52.78,48009.0,45.3031,45.3718,45.2774,45.3031,48009.0
2022-03-16 13:55:00,52.77,52.95,52.76,52.8,55562.0,45.2945,45.449,45.2859,45.3203,55562.0
2022-03-16 14:00:00,52.8,52.87,52.62,52.63,126191.0,45.3203,45.3804,45.1658,45.1744,126191.0
2022-03-16 14:05:00,52.63,52.75,52.46,52.49,108350.0,45.1744,45.2774,45.0284,45.0542,108350.0
2022-03-16 14:10:00,52.47,52.53,52.35,52.51,127857.0,45.037,45.0885,44.934,45.0714,127857.0
2022-03-16 14:15:00,52.51,52.58,52.41,52.56,72246.0,45.0714,45.1314,44.9855,45.1143,72246.0
2022-03-16 14:20:00,52.57,52.59,52.24,52.28,80513.0,45.1229,45.14,44.8396,44.8739,80513.0
2022-03-16 14:25:00,52.27,52.3,52.01,52.02,100243.0,44.8654,44.8911,44.6422,44.6508,100243.0
2022-03-16 14:30:00,52.01,52.01,51.56,51.66,222271.0,44.6422,44.6422,44.2559,44.3418,222271.0
2022-03-16 14:35:00,51.68,52.09,51.65,52.06,195007.0,44.3589,44.7109,44.3332,44.6851,195007.0
2022-03-16 14:40:00,52.09,52.32,52.06,52.21,166884.0,44.7109,44.9083,44.6851,44.8139,166884.0
2022-03-16 14:45:00,52.21,52.34,52.1,52.23,127602.0,44.8139,44.9254,44.7194,44.831,127602.0
2022-03-16 14:50:00,52.24,52.26,51.97,52.03,98772.0,44.8396,44.8568,44.6079,44.6594,98772.0
2022-03-16 14:55:00,52.03,52.18,51.85,51.95,116480.0,44.6594,44.7881,44.5049,44.5907,116480.0
2022-03-16 15:00:00,51.94,52.3,51.94,52.23,81183.0,44.5821,44.8911,44.5821,44.831,81183.0
2022-03-16 15:05:00,52.22,52.33,52.02,52.05,100253.0,44.8224,44.9169,44.6508,44.6765,100253.0
2022-03-16 15:10:00,52.06,52.25,52.06,52.12,79842.0,44.6851,44.8482,44.6851,44.7366,79842.0
2022-03-16 15:15:00,52.13,52.38,52.1,52.31,128110.0,44.7452,44.9598,44.7194,44.8997,128110.0
2022-03-16 15:20:00,52.32,52.54,52.31,52.52,104963.0,44.9083,45.0971,44.8997,45.0799,104963.0
2022-03-16 15:25:00,52.52,52.55,52.3,52.43,66746.0,45.0799,45.1057,44.8911,45.0027,66746.0
2022-03-16 15:30:00,52.43,52.51,52.32,52.37,167802.0,45.0027,45.0714,44.9083,44.9512,167802.0
2022-03-16 15:35:00,52.37,52.52,52.31,52.52,87634.0,44.9512,45.0799,44.8997,45.0799,87634.0
2022-03-16 15:40:00,52.52,52.56,52.31,52.36,138968.0,45.0799,45.1143,44.8997,44.9426,138968.0
2022-03-16 15:45:00,52.36,52.55,52.36,52.41,227649.0,44.9426,45.1057,44.9426,44.9855,227649.0
2022-03-16 15:50:00,52.42,52.59,52.37,52.53,260262.0,44.9941,45.14,44.9512,45.0885,260262.0
2022-03-16 15:55:00,52.53,52.54,52.32,52.46,494844.0,45.0885,45.0971,44.9083,45.0284,494844.0
2022-03-17 09:30:00,54.26,54.92,53.87,54.77,671667.0,46.5734,47.14,46.2387,47.0112,671667.0
2022-03-17 09:35:00,54.79,55.45,54.73,55.34,399672.0,47.0284,47.5949,46.9769,47.5005,399672.0
2022-03-17 09:40:00,55.34,55.63,55.18,55.21,280408.0,47.5005,47.7494,47.3631,47.3889,280408.0
2022-03-17 09:45:00,55.21,55.49,55.02,55.05,343372.0,47.3889,47.6292,47.2258,47.2515,343372.0
2022-03-17 09:50:00,55.07,55.33,54.88,55.1,186728.0,47.2687,47.4919,47.1056,47.2945,186728.0
2022-03-17 09:55:00,55.09,55.37,55.06,55.23,200248.0,47.2859,47.5262,47.2601,47.406,200248.0
2022-03-17 10:00:00,55.27,55.42,55.02,55.28,185234.0,47.4404,47.5691,47.2258,47.449,185234.0
2022-03-17 10:05:00,55.3,55.85,55.23,55.69,268880.0,47.4661,47.9382,47.406,47.8009,268880.0
2022-03-17 10:10:00,55.7,55.92,55.61,55.91,244105.0,47.8095,47.9983,47.7322,47.9897,244105.0
2022-03-17 10:15:00,55.88,56.15,55.87,56.05,181211.0,47.964,48.1957,47.9554,48.1099,181211.0
2022-03-17 10:20:00,56.05,56.06,55.72,55.87,129797.0,48.1099,48.1185,47.8266,47.9554,129797.0
2022-03-17 10:25:00,55.89,55.91,55.65,55.7,98329.0,47.9725,47.9897,47.7665,47.8095,98329.0
2022-03-17 10:30:00,55.67,55.77,55.47,55.68,201591.0,47.7837,47.8695,47.612,47.7923,201591.0
2022-03-17 10:35:00,55.68,55.92,55.67,55.78,143691.0,47.7923,47.9983,47.7837,47.8781,143691.0
2022-03-17 10:40:00,55.77,55.88,55.63,55.88,138526.0,47.8695,47.964,47.7494,47.964,138526.0
2022-03-17 10:45:00,55.84,56.04,55.79,55.89,114458.0,47.9296,48.1013,47.8867,47.9725,114458.0
2022-03-17 10:50:00,55.91,55.96,55.75,55.9,121720.0,47.9897,48.0326,47.8524,47.9811,121720.0
2022-03-17 10:55:00,55.91,56.07,55.83,56.01,141859.0,47.9897,48.127,47.921,48.0755,141859.0
2022-03-17 11:00:00,55.99,56.04,55.82,55.9,110457.0,48.0584,48.1013,47.9125,47.9811,110457.0
2022-03-17 11:05:00,55.89,55.93,55.67,55.69,77287.0,47.9725,48.0069,47.7837,47.8009,77287.0
2022-03-17 11:10:00,55.68,55.84,55.64,55.77,89646.0,47.7923,47.9296,47.758,47.8695,89646.0
2022-03-17 11:15:00,55.78,55.95,55.69,55.9,95939.0,47.8781,48.024,47.8009,47.9811,95939.0
2022-03-17 11:20:00,55.9,56.02,55.8,55.88,84562.0,47.9811,48.0841,47.8953,47.964,84562.0
2022-03-17 11:25:00,55.86,56.0,55.81,55.96,80880.0,47.9468,48.067,47.9039,48.0326,80880.0
2022-03-17 11:30:00,55.95,56.03,55.85,55.87,92219.0,48.024,48.0927,47.9382,47.9554,92219.0
2022-03-17 11:35:00,55.87,56.13,55.85,56.11,91184.0,47.9554,48.1785,47.9382,48.1614,91184.0
2022-03-17 11:40:00,56.12,56.33,56.07,56.33,102371.0,48.17,48.3502,48.127,48.3502,102371.0
2022-03-17 11:45:00,56.32,56.45,56.25,56.44,77368.0,48.3416,48.4532,48.2815,48.4446,77368.0
2022-03-17 11:50:00,56.44,56.73,56.42,56.72,135673.0,48.4446,48.6935,48.4275,48.685,135673.0
2022-03-17 11:55:00,56.72,56.74,56.59,56.63,93918.0,48.685,48.7021,48.5734,48.6077,93918.0
2022-03-17 12:00:00,56.63,56.63,56.38,56.39,106980.0,48.6077,48.6077,48.3931,48.4017,106980.0
2022-03-17 12:05:00,56.39,56.44,56.31,56.4,95938.0,48.4017,48.4446,48.333,48.4103,95938.0
2022-03-17 12:10:00,56.41,56.44,56.3,56.33,93254.0,48.4189,48.4446,48.3245,48.3502,93254.0
2022-03-17 12:15:00,56.33,56.4,56.25,56.37,70265.0,48.3502,48.4103,48.2815,48.3845,70265.0
2022-03-17 12:20:00,56.36,56.47,56.29,56.39,88698.0,48.376,48.4704,48.3159,48.4017,88698.0
2022-03-17 12:25:00,56.4,56.58,56.33,56.58,111084.0,48.4103,48.5648,48.3502,48.5648,111084.0
2022-03-17 12:30:00,56.57,56.57,56.15,56.22,77369.0,48.5562,48.5562,48.1957,48.2558,77369.0
2022-03-17 12:35:00,56.22,56.32,56.13,56.14,59817.0,48.2558,48.3416,48.1785,48.1871,59817.0
2022-03-17 12:40:00,56.14,56.23,56.11,56.17,54003.0,48.1871,48.2644,48.1614,48.2129,54003.0
2022-03-17 12:45:00,56.17,56.26,56.13,56.24,42430.0,48.2129,48.2901,48.1785,48.273,42430.0
2022-03-17 12:50:00,56.23,56.29,56.14,56.16,47317.0,48.2644,48.3159,48.1871,48.2043,47317.0
2022-03-17 12:55:00,56.16,56.16,55.98,56.12,85506.0,48.2043,48.2043,48.0498,48.17,85506.0
2022-03-17 13:00:00,56.11,56.17,56.02,56.13,51253.0,48.1614,48.2129,48.0841,48.1785,51253.0
2022-03-17 13:05:00,56.1,56.28,56.09,56.24,82083.0,48.1528,48.3073,48.1442,48.273,82083.0
2022-03-17 13:10:00,56.24,56.31,56.2,56.24,44408.0,48.273,48.333,48.2386,48.273,44408.0
2022-03-17 13:15:00,56.24,56.31,56.23,56.28,46022.0,48.273,48.333,48.2644,48.3073,46022.0
2022-03-17 13:20:00,56.29,56.38,56.25,56.26,65717.0,48.3159,48.3931,48.2815,48.2901,65717.0
2022-03-17 13:25:00,56.26,56.3,56.15,56.22,64675.0,48.2901,48.3245,48.1957,48.2558,64675.0
2022-03-17 13:30:00,56.22,56.26,56.08,56.21,61807.0,48.2558,48.2901,48.1356,48.2472,61807.0
2022-03-17 13:35:00,56.21,56.44,56.21,56.4,86986.0,48.2472,48.4446,48.2472,48.4103,86986.0
2022-03-17 13:40:00,56.41,56.47,56.33,56.35,53566.0,48.4189,48.4704,48.3502,48.3674,53566.0
2022-03-17 13:45:00,56.36,56.55,56.34,56.52,80848.0,48.376,48.539,48.3588,48.5133,80848.0
2022-03-17 13:50:00,56.52,56.61,56.48,56.59,104334.0,48.5133,48.5905,48.479,48.5734,104334.0
2022-03-17 13:55:00,56.59,56.73,56.57,56.68,130127.0,48.5734,48.6935,48.5562,48.6506,130127.0
2022-03-17 14:00:00,56.68,56.68,56.45,56.5,111143.0,48.6506,48.6506,48.4532,48.4961,111143.0
2022-03-17 14:05:00,56.49,56.66,56.46,56.66,63453.0,48.4875,48.6335,48.4618,48.6335,63453.0
2022-03-17 14:10:00,56.66,56.66,56.45,56.58,50519.0,48.6335,48.6335,48.4532,48.5648,50519.0
2022-03-17 14:15:00,56.56,56.6,56.45,56.48,69668.0,48.5476,48.582,48.4532,48.479,69668.0
2022-03-17 14:20:00,56.48,56.63,56.46,56.62,51862.0,48.479,48.6077,48.4618,48.5991,51862.0
2022-03-17 14:25:00,56.61,56.79,56.6,56.67,114034.0,48.5905,48.745,48.582,48.642,114034.0
2022-03-17 14:30:00,56.65,56.76,56.59,56.64,64917.0,48.6249,48.7193,48.5734,48.6163,64917.0
2022-03-17 14:35:00,56.63,56.68,56.58,56.68,70654.0,48.6077,48.6506,48.5648,48.6506,70654.0
2022-03-17 14:40:00,56.68,56.71,56.59,56.7,74564.0,48.6506,48.6764,48.5734,48.6678,74564.0
2022-03-17 14:45:00,56.69,56.88,56.69,56.87,55841.0,48.6592,48.8223,48.6592,48.8137,55841.0
2022-03-17 14:50:00,56.87,56.97,56.84,56.95,91670.0,48.8137,48.8995,48.788,48.8824,91670.0
2022-03-17 14:55:00,56.95,57.08,56.87,57.05,144947.0,48.8824,48.994,48.8137,48.9682,144947.0
2022-03-17 15:00:00,57.06,57.19,57.02,57.19,102251.0,48.9768,49.0884,48.9425,49.0884,102251.0
2022-03-17 15:05:00,57.19,57.22,57.02,57.11,91489.0,49.0884,49.1141,48.9425,49.0197,91489.0
2022-03-17 15:10:00,57.1,57.14,56.92,57.03,127392.0,49.0111,49.0455,48.8566,48.951,127392.0
2022-03-17 15:15:00,57.03,57.15,56.95,57.08,93199.0,48.951,49.054,48.8824,48.994,93199.0
2022-03-17 15:20:00,57.08,57.17,57.01,57.11,115714.0,48.994,49.0712,48.9339,49.0197,115714.0
2022-03-17 15:25:00,57.12,57.32,57.1,57.28,134273.0,49.0283,49.2,49.0111,49.1656,134273.0
2022-03-17 15:30:00,57.28,57.44,57.28,57.32,149715.0,49.1656,49.303,49.1656,49.2,149715.0
2022-03-17 15:35:00,57.33,57.46,57.29,57.41,129762.0,49.2085,49.3201,49.1742,49.2772,129762.0
2022-03-17 15:40:00,57.41,57.75,57.41,57.75,255041.0,49.2772,49.5691,49.2772,49.5691,255041.0
2022-03-17 15:45:00,57.74,57.85,57.71,57.83,421191.0,49.5605,49.6549,49.5347,49.6377,421191.0
2022-03-17 15:50:00,57.83,57.9,57.36,57.42,495044.0,49.6377,49.6978,49.2343,49.2858,495044.0
2022-03-17 15:55:00,57.42,57.53,57.27,57.5,710294.0,49.2858,49.3802,49.157,49.3545,710294.0
2022-03-18 09:30:00,57.6,57.99,57.44,57.88,1458144.0,49.4403,49.7751,49.303,49.6806,1458144.0
2022-03-18 09:35:00,57.83,58.18,57.47,57.77,304742.0,49.6377,49.9381,49.3287,49.5862,304742.0
2022-03-18 09:40:00,57.77,58.38,57.63,58.33,234747.0,49.5862,50.1098,49.466,50.0669,234747.0
2022-03-18 09:45:00,58.37,58.37,57.85,57.89,186612.0,50.1012,50.1012,49.6549,49.6892,186612.0
2022-03-18 09:50:00,57.88,58.21,57.86,58.02,159654.0,49.6806,49.9639,49.6635,49.8008,159654.0
2022-03-18 09:55:00,58.06,58.43,57.95,58.05,161018.0,49.8351,50.1527,49.7407,49.8266,161018.0
2022-03-18 10:00:00,58.06,58.33,57.88,58.27,111440.0,49.8351,50.0669,49.6806,50.0154,111440.0
2022-03-18 10:05:00,58.29,58.53,58.23,58.48,163237.0,50.0326,50.2386,49.9811,50.1956,163237.0
2022-03-18 10:10:00,58.47,58.58,58.03,58.26,183326.0,50.1871,50.2815,49.8094,50.0068,183326.0
2022-03-18 10:15:00,58.28,58.37,57.89,57.93,129399.0,50.024,50.1012,49.6892,49.7236,129399.0
2022-03-18 10:20:00,57.92,58.17,57.71,58.17,119203.0,49.715,49.9296,49.5347,49.9296,119203.0
2022-03-18 10:25:00,58.2,58.33,57.88,57.91,90913.0,49.9553,50.0669,49.6806,49.7064,90913.0
2022-03-18 10:30:00,57.94,58.07,57.81,57.82,84099.0,49.7321,49.8437,49.6206,49.6291,84099.0
2022-03-18 10:35:00,57.84,57.91,57.61,57.66,82152.0,49.6463,49.7064,49.4489,49.4918,82152.0
2022-03-18 10:40:00,57.65,57.9,57.62,57.88,51575.0,49.4832,49.6978,49.4575,49.6806,51575.0
2022-03-18 10:45:00,57.86,57.99,57.75,57.86,55803.0,49.6635,49.7751,49.5691,49.6635,55803.0
2022-03-18 10:50:00,57.85,58.04,57.81,57.89,75034.0,49.6549,49.818,49.6206,49.6892,75034.0
2022-03-18 10:55:00,57.93,57.99,57.74,57.8,68658.0,49.7236,49.7751,49.5605,49.612,68658.0
2022-03-18 11:00:00,57.78,57.79,57.52,57.53,84573.0,49.5948,49.6034,49.3716,49.3802,84573.0
2022-03-18 11:05:00,57.54,57.7,57.52,57.7,61860.0,49.3888,49.5261,49.3716,49.5261,61860.0
2022-03-18 11:10:00,57.7,57.71,57.39,57.55,235870.0,49.5261,49.5347,49.26,49.3974,235870.0
2022-03-18 11:15:00,57.55,57.76,57.45,57.71,216128.0,49.3974,49.5776,49.3115,49.5347,216128.0
2022-03-18 11:20:00,57.68,57.68,57.54,57.66,45924.0,49.509,49.509,49.3888,49.4918,45924.0
2022-03-18 11:25:00,57.66,57.71,57.53,57.68,55135.0,49.4918,49.5347,49.3802,49.509,55135.0
2022-03-18 11:30:00,57.68,57.91,57.67,57.86,42849.0,49.509,49.7064,49.5004,49.6635,42849.0
2022-03-18 11:35:00,57.86,58.02,57.72,57.78,94313.0,49.6635,49.8008,49.5433,49.5948,94313.0
2022-03-18 11:40:00,57.81,57.94,57.73,57.94,41754.0,49.6206,49.7321,49.5519,49.7321,41754.0
2022-03-18 11:45:00,57.94,58.15,57.91,58.04,60383.0,49.7321,49.9124,49.7064,49.818,60383.0
2022-03-18 11:50:00,58.02,58.12,57.95,57.98,57562.0,49.8008,49.8866,49.7407,49.7665,57562.0
2022-03-18 11:55:00,57.98,58.11,57.94,58.03,29077.0,49.7665,49.8781,49.7321,49.8094,29077.0
2022-03-18 12:00:00,58.02,58.24,57.96,58.23,46549.0,49.8008,49.9896,49.7493,49.9811,46549.0
2022-03-18 12:05:00,58.25,58.37,58.24,58.29,42301.0,49.9982,50.1012,49.9896,50.0326,42301.0
2022-03-18 12:10:00,58.28,58.31,58.16,58.3,43415.0,50.024,50.0497,49.921,50.0411,43415.0
2022-03-18 12:15:00,58.31,58.42,58.3,58.35,54149.0,50.0497,50.1441,50.0411,50.0841,54149.0
2022-03-18 12:20:00,58.36,58.51,58.36,58.44,65269.0,50.0926,50.2214,50.0926,50.1613,65269.0
2022-03-18 12:25:00,58.43,58.45,58.3,58.41,59624.0,50.1527,50.1699,50.0411,50.1356,59624.0
2022-03-18 12:30:00,58.41,58.52,58.36,58.46,53355.0,50.1356,50.23,50.0926,50.1785,53355.0
2022-03-18 12:35:00,58.46,58.55,58.39,58.54,61802.0,50.1785,50.2557,50.1184,50.2471,61802.0
2022-03-18 12:40:00,58.52,58.56,58.41,58.44,99879.0,50.23,50.2643,50.1356,50.1613,99879.0
2022-03-18 12:45:00,58.45,58.6,58.45,58.55,50515.0,50.1699,50.2986,50.1699,50.2557,50515.0
2022-03-18 12:50:00,58.56,58.63,58.41,58.42,63686.0,50.2643,50.3244,50.1356,50.1441,63686.0
2022-03-18 12:55:00,58.43,58.48,58.27,58.3,83087.0,50.1527,50.1956,50.0154,50.0411,83087.0
2022-03-18 13:00:00,58.31,58.49,58.31,58.43,36908.0,50.0497,50.2042,50.0497,50.1527,36908.0
2022-03-18 13:05:00,58.43,58.53,58.41,58.53,62509.0,50.1527,50.2386,50.1356,50.2386,62509.0
2022-03-18 13:10:00,58.54,58.62,58.51,58.51,67697.0,50.2471,50.3158,50.2214,50.2214,67697.0
2022-03-18 13:15:00,58.5,58.61,58.44,58.59,56202.0,50.2128,50.3072,50.1613,50.2901,56202.0
2022-03-18 13:20:00,58.6,58.62,58.52,58.59,32729.0,50.2986,50.3158,50.23,50.2901,32729.0
2022-03-18 13:25:00,58.6,58.62,58.5,58.5,45706.0,50.2986,50.3158,50.2128,50.2128,45706.0
2022-03-18 13:30:00,58.47,58.54,58.44,58.46,48933.0,50.1871,50.2471,50.1613,50.1785,48933.0
2022-03-18 13:35:00,58.45,58.5,58.34,58.35,48918.0,50.1699,50.2128,50.0755,50.0841,48918.0
2022-03-18 13:40:00,58.34,58.35,58.18,58.19,84240.0,50.0755,50.0841,49.9381,49.9467,84240.0
2022-03-18 13:45:00,58.2,58.27,58.18,58.19,44390.0,49.9553,50.0154,49.9381,49.9467,44390.0
2022-03-18 13:50:00,58.18,58.2,57.87,57.87,97722.0,49.9381,49.9553,49.6721,49.6721,97722.0
2022-03-18 13:55:00,57.85,58.03,57.81,57.97,110426.0,49.6549,49.8094,49.6206,49.7579,110426.0
2022-03-18 14:00:00,57.98,58.05,57.93,57.95,43942.0,49.7665,49.8266,49.7236,49.7407,43942.0
2022-03-18 14:05:00,57.94,57.95,57.83,57.87,63059.0,49.7321,49.7407,49.6377,49.6721,63059.0
2022-03-18 14:10:00,57.88,57.89,57.79,57.85,80451.0,49.6806,49.6892,49.6034,49.6549,80451.0
2022-03-18 14:15:00,57.84,57.86,57.78,57.8,46160.0,49.6463,49.6635,49.5948,49.612,46160.0
2022-03-18 14:20:00,57.8,57.82,57.69,57.76,84568.0,49.612,49.6291,49.5175,49.5776,84568.0
2022-03-18 14:25:00,57.77,57.81,57.72,57.78,61434.0,49.5862,49.6206,49.5433,49.5948,61434.0
2022-03-18 14:30:00,57.77,57.79,57.61,57.61,107895.0,49.5862,49.6034,49.4489,49.4489,107895.0
2022-03-18 14:35:00,57.62,57.77,57.6,57.76,117494.0,49.4575,49.5862,49.4403,49.5776,117494.0
2022-03-18 14:40:00,57.75,57.84,57.72,57.77,120569.0,49.5691,49.6463,49.5433,49.5862,120569.0
2022-03-18 14:45:00,57.76,57.88,57.76,57.82,99516.0,49.5776,49.6806,49.5776,49.6291,99516.0
2022-03-18 14:50:00,57.82,57.86,57.73,57.81,92052.0,49.6291,49.6635,49.5519,49.6206,92052.0
2022-03-18 14:55:00,57.8,57.85,57.66,57.73,121771.0,49.612,49.6549,49.4918,49.5519,121771.0
2022-03-18 15:00:00,57.74,57.92,57.74,57.82,123048.0,49.5605,49.715,49.5605,49.6291,123048.0
2022-03-18 15:05:00,57.82,57.92,57.79,57.88,108913.0,49.6291,49.715,49.6034,49.6806,108913.0
2022-03-18 15:10:00,57.88,57.91,57.85,57.89,118001.0,49.6806,49.7064,49.6549,49.6892,118001.0
2022-03-18 15:15:00,57.9,58.0,57.9,57.94,130117.0,49.6978,49.7836,49.6978,49.7321,130117.0
2022-03-18 15:20:00,57.94,58.0,57.93,57.99,94142.0,49.7321,49.7836,49.7236,49.7751,94142.0
2022-03-18 15:25:00,57.99,58.11,57.96,58.02,131803.0,49.7751,49.8781,49.7493,49.8008,131803.0
2022-03-18 15:30:00,58.01,58.17,58.01,58.16,130813.0,49.7922,49.9296,49.7922,49.921,130813.0
2022-03-18 15:35:00,58.16,58.28,58.11,58.22,180467.0,49.921,50.024,49.8781,49.9725,180467.0
2022-03-18 15:40:00,58.22,58.38,58.21,58.29,169151.0,49.9725,50.1098,49.9639,50.0326,169151.0
2022-03-18 15:45:00,58.29,58.29,58.14,58.15,209381.0,50.0326,50.0326,49.9038,49.9124,209381.0
2022-03-18 15:50:00,58.14,58.32,57.96,58.22,719712.0,49.9038,50.0583,49.7493,49.9725,719712.0
2022-03-18 15:55:00,58.23,58.44,58.0,58.25,1557495.0,49.9811,50.1613,49.7836,49.9982,1557495.0
2022-03-21 09:30:00,59.97,60.61,59.51,60.4,842285.0,51.4746,52.0239,51.0797,51.8436,842285.0
2022-03-21 09:35:00,60.39,60.76,60.27,60.4,388989.0,51.8351,52.1526,51.7321,51.8436,388989.0
2022-03-21 09:40:00,60.44,60.66,60.18,60.59,226133.0,51.878,52.0668,51.6548,52.0067,226133.0
2022-03-21 09:45:00,60.55,61.12,60.54,60.94,299234.0,51.9724,52.4617,51.9638,52.3071,299234.0
2022-03-21 09:50:00,60.9,61.17,60.63,60.64,255083.0,52.2728,52.5046,52.0411,52.0496,255083.0
2022-03-21 09:55:00,60.63,61.13,60.63,61.01,208893.0,52.0411,52.4702,52.0411,52.3672,208893.0
2022-03-21 10:00:00,60.96,61.31,60.88,61.19,164729.0,52.3243,52.6247,52.2556,52.5217,164729.0
2022-03-21 10:05:00,61.17,61.54,60.86,61.54,284628.0,52.5046,52.8222,52.2385,52.8222,284628.0
2022-03-21 10:10:00,61.55,61.74,61.46,61.57,209354.0,52.8307,52.9938,52.7535,52.8479,209354.0
2022-03-21 10:15:00,61.58,61.89,61.51,61.76,250660.0,52.8565,53.1226,52.7964,53.011,250660.0
2022-03-21 10:20:00,61.77,62.04,61.61,62.03,274143.0,53.0196,53.2513,52.8822,53.2427,274143.0
2022-03-21 10:25:00,62.02,62.06,61.65,61.91,162239.0,53.2342,53.2685,52.9166,53.1397,162239.0
2022-03-21 10:30:00,61.91,61.98,61.75,61.88,164511.0,53.1397,53.1998,53.0024,53.114,164511.0
2022-03-21 10:35:00,61.87,61.96,61.68,61.91,164114.0,53.1054,53.1827,52.9423,53.1397,164114.0
2022-03-21 10:40:00,61.89,62.06,61.85,62.0,185541.0,53.1226,53.2685,53.0882,53.217,185541.0
2022-03-21 10:45:00,62.0,62.16,61.8,62.11,254900.0,53.217,53.3543,53.0453,53.3114,254900.0
2022-03-21 10:50:00,62.12,62.22,61.88,61.95,483227.0,53.32,53.4058,53.114,53.1741,483227.0
2022-03-21 10:55:00,61.95,62.0,61.69,61.75,143790.0,53.1741,53.217,52.9509,53.0024,143790.0
2022-03-21 11:00:00,61.75,61.83,61.61,61.64,130161.0,53.0024,53.0711,52.8822,52.908,130161.0
2022-03-21 11:05:00,61.65,61.86,61.63,61.76,133883.0,52.9166,53.0968,52.8994,53.011,133883.0
2022-03-21 11:10:00,61.76,61.77,61.42,61.48,212462.0,53.011,53.0196,52.7192,52.7707,212462.0
2022-03-21 11:15:00,61.48,61.51,61.2,61.2,117212.0,52.7707,52.7964,52.5303,52.5303,117212.0
2022-03-21 11:20:00,61.2,61.22,60.81,60.85,174995.0,52.5303,52.5475,52.1956,52.2299,174995.0
2022-03-21 11:25:00,60.86,60.86,60.57,60.71,133792.0,52.2385,52.2385,51.9896,52.1097,133792.0
2022-03-21 11:30:00,60.71,60.92,60.58,60.72,148224.0,52.1097,52.29,51.9981,52.1183,148224.0
2022-03-21 11:35:00,60.74,60.8,60.59,60.76,100258.0,52.1355,52.187,52.0067,52.1526,100258.0
2022-03-21 11:40:00,60.76,60.8,60.53,60.55,105848.0,52.1526,52.187,51.9552,51.9724,105848.0
2022-03-21 11:45:00,60.55,60.75,60.54,60.73,94063.0,51.9724,52.1441,51.9638,52.1269,94063.0
2022-03-21 11:50:00,60.72,60.74,60.58,60.59,65489.0,52.1183,52.1355,51.9981,52.0067,65489.0
2022-03-21 11:55:00,60.6,60.74,60.5,60.61,115273.0,52.0153,52.1355,51.9295,52.0239,115273.0
2022-03-21 12:00:00,60.6,60.62,60.45,60.55,103781.0,52.0153,52.0325,51.8866,51.9724,103781.0
2022-03-21 12:05:00,60.56,60.93,60.47,60.9,143115.0,51.981,52.2986,51.9037,52.2728,143115.0
2022-03-21 12:10:00,60.91,61.0,60.8,60.99,54871.0,52.2814,52.3587,52.187,52.3501,54871.0
2022-03-21 12:15:00,60.98,61.12,60.88,61.06,75459.0,52.3415,52.4617,52.2556,52.4102,75459.0
2022-03-21 12:20:00,61.06,61.36,61.02,61.31,553449.0,52.4102,52.6677,52.3758,52.6247,553449.0
2022-03-21 12:25:00,61.32,61.35,61.15,61.3,99007.0,52.6333,52.6591,52.4874,52.6162,99007.0
2022-03-21 12:30:00,61.31,61.31,60.91,61.0,86803.0,52.6247,52.6247,52.2814,52.3587,86803.0
2022-03-21 12:35:00,60.99,61.23,60.85,60.91,106701.0,52.3501,52.5561,52.2299,52.2814,106701.0
2022-03-21 12:40:00,60.88,61.01,60.85,60.96,78872.0,52.2556,52.3672,52.2299,52.3243,78872.0
2022-03-21 12:45:00,60.96,61.03,60.78,60.81,92731.0,52.3243,52.3844,52.1698,52.1956,92731.0
2022-03-21 12:50:00,60.79,60.81,60.5,60.52,88166.0,52.1784,52.1956,51.9295,51.9466,88166.0
2022-03-21 12:55:00,60.5,60.55,60.22,60.3,121721.0,51.9295,51.9724,51.6891,51.7578,121721.0
2022-03-21 13:00:00,60.28,60.38,60.16,60.2,92019.0,51.7406,51.8265,51.6376,51.672,92019.0
2022-03-21 13:05:00,60.18,60.2,59.95,60.15,112553.0,51.6548,51.672,51.4574,51.6291,112553.0
2022-03-21 13:10:00,60.15,60.21,59.94,59.99,93358.0,51.6291,51.6806,51.4488,51.4917,93358.0
2022-03-21 13:15:00,59.97,59.99,59.78,59.87,79493.0,51.4746,51.4917,51.3115,51.3887,79493.0
2022-03-21 13:20:00,59.88,60.04,59.87,60.01,81557.0,51.3973,51.5346,51.3887,51.5089,81557.0
2022-03-21 13:25:00,60.01,60.12,59.94,60.05,96516.0,51.5089,51.6033,51.4488,51.5432,96516.0
2022-03-21 13:30:00,60.05,60.4,60.05,60.36,184584.0,51.5432,51.8436,51.5432,51.8093,184584.0
2022-03-21 13:35:00,60.37,60.48,60.29,60.41,98863.0,51.8179,51.9123,51.7492,51.8522,98863.0
2022-03-21 13:40:00,60.39,60.49,60.33,60.44,341595.0,51.8351,51.9209,51.7836,51.878,341595.0
2022-03-21 13:45:00,60.44,60.5,60.35,60.48,48467.0,51.878,51.9295,51.8007,51.9123,48467.0
2022-03-21 13:50:00,60.45,60.65,60.37,60.57,44715.0,51.8866,52.0582,51.8179,51.9896,44715.0
2022-03-21 13:55:00,60.55,60.76,60.54,60.68,28064.0,51.9724,52.1526,51.9638,52.084,28064.0
2022-03-21 14:00:00,60.68,60.84,60.6,60.82,57544.0,52.084,52.2213,52.0153,52.2041,57544.0
2022-03-21 14:05:00,60.82,60.96,60.71,60.86,80816.0,52.2041,52.3243,52.1097,52.2385,80816.0
2022-03-21 14:10:00,60.86,60.86,60.55,60.62,95778.0,52.2385,52.2385,51.9724,52.0325,95778.0
2022-03-21 14:15:00,60.63,60.67,60.51,60.63,51011.0,52.0411,52.0754,51.9381,52.0411,51011.0
2022-03-21 14:20:00,60.62,60.85,60.61,60.74,61128.0,52.0325,52.2299,52.0239,52.1355,61128.0
2022-03-21 14:25:00,60.72,60.86,60.6,60.78,104929.0,52.1183,52.2385,52.0153,52.1698,104929.0
2022-03-21 14:30:00,60.77,61.03,60.75,60.96,180637.0,52.1612,52.3844,52.1441,52.3243,180637.0
2022-03-21 14:35:00,60.97,61.13,60.93,60.94,115660.0,52.3329,52.4702,52.2986,52.3071,115660.0
2022-03-21 14:40:00,60.94,61.03,60.89,61.02,104538.0,52.3071,52.3844,52.2642,52.3758,104538.0
2022-03-21 14:45:00,61.01,61.17,60.99,61.04,112301.0,52.3672,52.5046,52.3501,52.393,112301.0
2022-03-21 14:50:00,61.04,61.16,61.0,61.04,103315.0,52.393,52.496,52.3587,52.393,103315.0
2022-03-21 14:55:00,61.04,61.1,60.9,60.92,123512.0,52.393,52.4445,52.2728,52.29,123512.0
2022-03-21 15:00:00,60.92,60.98,60.76,60.79,183606.0,52.29,52.3415,52.1526,52.1784,183606.0
2022-03-21 15:05:00,60.79,61.01,60.76,61.0,489086.0,52.1784,52.3672,52.1526,52.3587,489086.0
2022-03-21 15:10:00,61.01,61.36,60.99,61.33,220331.0,52.3672,52.6677,52.3501,52.6419,220331.0
2022-03-21 15:15:00,61.34,61.61,61.34,61.55,226964.0,52.6505,52.8822,52.6505,52.8307,226964.0
2022-03-21 15:20:00,61.55,61.56,61.33,61.4,176240.0,52.8307,52.8393,52.6419,52.702,176240.0
2022-03-21 15:25:00,61.41,61.44,61.32,61.43,112446.0,52.7106,52.7363,52.6333,52.7277,112446.0
2022-03-21 15:30:00,61.43,61.43,61.12,61.21,107666.0,52.7277,52.7277,52.4617,52.5389,107666.0
2022-03-21 15:35:00,61.23,61.34,61.2,61.3,98855.0,52.5561,52.6505,52.5303,52.6162,98855.0
2022-03-21 15:40:00,61.3,61.37,61.24,61.27,138875.0,52.6162,52.6762,52.5647,52.5904,138875.0
2022-03-21 15:45:00,61.29,61.35,61.18,61.18,154374.0,52.6076,52.6591,52.5132,52.5132,154374.0
2022-03-21 15:50:00,61.18,61.41,61.18,61.29,433385.0,52.5132,52.7106,52.5132,52.6076,433385.0
2022-03-21 15:55:00,61.3,61.44,61.19,61.44,554802.0,52.6162,52.7363,52.5217,52.7363,554802.0
2022-03-22 09:30:00,61.0,61.36,60.58,61.29,325465.0,52.3587,52.6677,51.9981,52.6076,325465.0
2022-03-22 09:35:00,61.26,61.64,61.06,61.19,152371.0,52.5818,52.908,52.4102,52.5217,152371.0
2022-03-22 09:40:00,61.17,61.74,61.17,61.63,144700.0,52.5046,52.9938,52.5046,52.8994,144700.0
2022-03-22 09:45:00,61.57,61.57,61.23,61.53,84883.0,52.8479,52.8479,52.5561,52.8136,84883.0
2022-03-22 09:50:00,61.52,61.7,61.41,61.63,92066.0,52.805,52.9595,52.7106,52.8994,92066.0
2022-03-22 09:55:00,61.65,61.69,61.43,61.48,87812.0,52.9166,52.9509,52.7277,52.7707,87812.0
2022-03-22 10:00:00,61.48,61.55,61.05,61.05,107942.0,52.7707,52.8307,52.4016,52.4016,107942.0
2022-03-22 10:05:00,61.08,61.11,60.78,60.95,126112.0,52.4273,52.4531,52.1698,52.3157,126112.0
2022-03-22 10:10:00,60.98,61.03,60.8,60.87,75563.0,52.3415,52.3844,52.187,52.2471,75563.0
2022-03-22 10:15:00,60.89,60.89,60.43,60.63,169813.0,52.2642,52.2642,51.8694,52.0411,169813.0
2022-03-22 10:20:00,60.62,60.99,60.61,60.83,65115.0,52.0325,52.3501,52.0239,52.2127,65115.0
2022-03-22 10:25:00,60.76,60.98,60.75,60.83,56479.0,52.1526,52.3415,52.1441,52.2127,56479.0
2022-03-22 10:30:00,60.81,60.87,60.56,60.73,79724.0,52.1956,52.2471,51.981,52.1269,79724.0
2022-03-22 10:35:00,60.71,60.83,60.61,60.75,91203.0,52.1097,52.2127,52.0239,52.1441,91203.0
2022-03-22 10:40:00,60.73,60.78,60.53,60.54,94020.0,52.1269,52.1698,51.9552,51.9638,94020.0
2022-03-22 10:45:00,60.54,60.69,60.49,60.65,113233.0,51.9638,52.0926,51.9209,52.0582,113233.0
2022-03-22 10:50:00,60.64,60.83,60.56,60.81,47369.0,52.0496,52.2127,51.981,52.1956,47369.0
2022-03-22 10:55:00,60.82,60.82,60.65,60.8,51914.0,52.2041,52.2041,52.0582,52.187,51914.0
2022-03-22 11:00:00,60.82,60.9,60.57,60.75,71399.0,52.2041,52.2728,51.9896,52.1441,71399.0
2022-03-22 11:05:00,60.75,60.83,60.52,60.52,85802.0,52.1441,52.2127,51.9466,51.9466,85802.0
2022-03-22 11:10:00,60.54,60.54,60.15,60.22,181168.0,51.9638,51.9638,51.6291,51.6891,181168.0
2022-03-22 11:15:00,60.22,60.26,60.07,60.14,89188.0,51.6891,51.7235,51.5604,51.6205,89188.0
2022-03-22 11:20:00,60.16,60.35,60.14,60.34,90882.0,51.6376,51.8007,51.6205,51.7921,90882.0
2022-03-22 11:25:00,60.34,60.34,60.12,60.15,53299.0,51.7921,51.7921,51.6033,51.6291,53299.0
2022-03-22 11:30:00,60.14,60.14,59.72,59.79,157625.0,51.6205,51.6205,51.26,51.3201,157625.0
2022-03-22 11:35:00,59.81,60.06,59.75,59.96,76856.0,51.3372,51.5518,51.2857,51.466,76856.0
2022-03-22 11:40:00,59.94,60.02,59.91,59.97,73558.0,51.4488,51.5175,51.4231,51.4746,73558.0
2022-03-22 11:45:00,59.94,60.02,59.78,59.91,55427.0,51.4488,51.5175,51.3115,51.4231,55427.0
2022-03-22 11:50:00,59.93,59.99,59.81,59.84,62259.0,51.4402,51.4917,51.3372,51.363,62259.0
2022-03-22 11:55:00,59.83,59.93,59.8,59.86,47828.0,51.3544,51.4402,51.3286,51.3801,47828.0
2022-03-22 12:00:00,59.85,59.97,59.75,59.86,63181.0,51.3716,51.4746,51.2857,51.3801,63181.0
2022-03-22 12:05:00,59.89,60.06,59.89,60.03,50276.0,51.4059,51.5518,51.4059,51.5261,50276.0
2022-03-22 12:10:00,60.03,60.11,60.01,60.04,69756.0,51.5261,51.5947,51.5089,51.5346,69756.0
2022-03-22 12:15:00,60.03,60.08,59.94,59.99,53775.0,51.5261,51.569,51.4488,51.4917,53775.0
2022-03-22 12:20:00,60.0,60.1,59.99,60.03,38693.0,51.5003,51.5861,51.4917,51.5261,38693.0
2022-03-22 12:25:00,60.02,60.11,59.96,60.02,51783.0,51.5175,51.5947,51.466,51.5175,51783.0
2022-03-22 12:30:00,60.04,60.09,59.94,59.96,50285.0,51.5346,51.5776,51.4488,51.466,50285.0
2022-03-22 12:35:00,59.98,60.08,59.94,60.01,59826.0,51.4831,51.569,51.4488,51.5089,59826.0
2022-03-22 12:40:00,60.0,60.04,59.94,59.98,34384.0,51.5003,51.5346,51.4488,51.4831,34384.0
2022-03-22 12:45:00,59.99,60.14,59.94,60.13,41002.0,51.4917,51.6205,51.4488,51.6119,41002.0
2022-03-22 12:50:00,60.12,60.3,60.12,60.28,62866.0,51.6033,51.7578,51.6033,51.7406,62866.0
2022-03-22 12:55:00,60.28,60.35,60.1,60.34,98074.0,51.7406,51.8007,51.5861,51.7921,98074.0
2022-03-22 13:00:00,60.35,60.36,60.12,60.19,40642.0,51.8007,51.8093,51.6033,51.6634,40642.0
2022-03-22 13:05:00,60.18,60.45,60.18,60.39,47945.0,51.6548,51.8866,51.6548,51.8351,47945.0
2022-03-22 13:10:00,60.37,60.49,60.32,60.39,65524.0,51.8179,51.9209,51.775,51.8351,65524.0
2022-03-22 13:15:00,60.41,60.69,60.18,60.64,74348.0,51.8522,52.0926,51.6548,52.0496,74348.0
2022-03-22 13:20:00,60.63,60.83,60.56,60.77,84505.0,52.0411,52.2127,51.981,52.1612,84505.0
2022-03-22 13:25:00,60.76,60.89,60.74,60.88,57593.0,52.1526,52.2642,52.1355,52.2556,57593.0
2022-03-22 13:30:00,60.89,61.21,60.87,61.13,74845.0,52.2642,52.5389,52.2471,52.4702,74845.0
2022-03-22 13:35:00,61.14,61.17,61.05,61.12,55312.0,52.4788,52.5046,52.4016,52.4617,55312.0
2022-03-22 13:40:00,61.11,61.15,60.9,60.92,51932.0,52.4531,52.4874,52.2728,52.29,51932.0
2022-03-22 13:45:00,60.94,61.06,60.85,61.02,40131.0,52.3071,52.4102,52.2299,52.3758,40131.0
2022-03-22 13:50:00,61.02,61.17,60.92,61.17,44480.0,52.3758,52.5046,52.29,52.5046,44480.0
2022-03-22 13:55:00,61.17,61.25,61.07,61.11,56044.0,52.5046,52.5732,52.4187,52.4531,56044.0
2022-03-22 14:00:00,61.1,61.19,61.08,61.15,44914.0,52.4445,52.5217,52.4273,52.4874,44914.0
2022-03-22 14:05:00,61.15,61.27,61.12,61.26,40669.0,52.4874,52.5904,52.4617,52.5818,40669.0
2022-03-22 14:10:00,61.25,61.27,61.01,61.05,75979.0,52.5732,52.5904,52.3672,52.4016,75979.0
2022-03-22 14:15:00,61.04,61.13,61.0,61.1,42631.0,52.393,52.4702,52.3587,52.4445,42631.0
2022-03-22 14:20:00,61.13,61.14,60.99,61.02,56610.0,52.4702,52.4788,52.3501,52.3758,56610.0
2022-03-22 14:25:00,61.02,61.05,60.87,60.97,75059.0,52.3758,52.4016,52.2471,52.3329,75059.0
2022-03-22 14:30:00,60.97,61.0,60.86,60.97,45009.0,52.3329,52.3587,52.2385,52.3329,45009.0
2022-03-22 14:35:00,60.97,61.01,60.91,60.97,37428.0,52.3329,52.3672,52.2814,52.3329,37428.0
2022-03-22 14:40:00,60.95,60.97,60.85,60.93,48365.0,52.3157,52.3329,52.2299,52.2986,48365.0
2022-03-22 14:45:00,60.94,60.96,60.76,60.76,34333.0,52.3071,52.3243,52.1526,52.1526,34333.0
2022-03-22 14:50:00,60.77,60.88,60.76,60.83,39644.0,52.1612,52.2556,52.1526,52.2127,39644.0
2022-03-22 14:55:00,60.84,60.88,60.61,60.61,76709.0,52.2213,52.2556,52.0239,52.0239,76709.0
2022-03-22 15:00:00,60.6,60.66,60.54,60.66,81032.0,52.0153,52.0668,51.9638,52.0668,81032.0
2022-03-22 15:05:00,60.66,60.66,60.46,60.51,80029.0,52.0668,52.0668,51.8951,51.9381,80029.0
2022-03-22 15:10:00,60.5,60.55,60.4,60.53,81511.0,51.9295,51.9724,51.8436,51.9552,81511.0
2022-03-22 15:15:00,60.5,60.55,60.41,60.43,57452.0,51.9295,51.9724,51.8522,51.8694,57452.0
2022-03-22 15:20:00,60.42,60.44,60.34,60.4,73205.0,51.8608,51.878,51.7921,51.8436,73205.0
2022-03-22 15:25:00,60.4,60.44,60.31,60.38,58658.0,51.8436,51.878,51.7664,51.8265,58658.0
2022-03-22 15:30:00,60.37,60.54,60.29,60.54,130965.0,51.8179,51.9638,51.7492,51.9638,130965.0
2022-03-22 15:35:00,60.54,60.68,60.51,60.58,358855.0,51.9638,52.084,51.9381,51.9981,358855.0
2022-03-22 15:40:00,60.58,60.71,60.55,60.65,118584.0,51.9981,52.1097,51.9724,52.0582,118584.0
2022-03-22 15:45:00,60.65,60.75,60.62,60.71,138202.0,52.0582,52.1441,52.0325,52.1097,138202.0
2022-03-22 15:50:00,60.69,60.72,60.61,60.62,218718.0,52.0926,52.1183,52.0239,52.0325,218718.0
2022-03-22 15:55:00,60.62,60.78,60.57,60.63,393605.0,52.0325,52.1698,51.9896,52.0411,393605.0
2022-03-23 09:30:00,62.43,63.14,62.3,62.89,721427.0,53.5861,54.1955,53.4745,53.9809,721427.0
2022-03-23 09:35:00,62.9,63.26,62.66,62.7,414104.0,53.9895,54.2985,53.7835,53.8178,414104.0
2022-03-23 09:40:00,62.68,63.05,62.56,62.89,358006.0,53.8007,54.1182,53.6977,53.9809,358006.0
2022-03-23 09:45:00,62.89,62.92,62.47,62.63,401536.0,53.9809,54.0067,53.6204,53.7577,401536.0
2022-03-23 09:50:00,62.63,62.74,61.7,62.01,388002.0,53.7577,53.8522,52.9595,53.2256,388002.0
2022-03-23 09:55:00,62.01,62.09,61.45,61.55,180316.0,53.2256,53.2942,52.7449,52.8307,180316.0
2022-03-23 10:00:00,61.56,61.59,61.32,61.47,149042.0,52.8393,52.8651,52.6333,52.7621,149042.0
2022-03-23 10:05:00,61.46,61.58,61.28,61.41,85751.0,52.7535,52.8565,52.599,52.7106,85751.0
2022-03-23 10:10:00,61.37,61.59,61.25,61.5,126252.0,52.6762,52.8651,52.5732,52.7878,126252.0
2022-03-23 10:15:00,61.49,61.49,61.02,61.15,117223.0,52.7792,52.7792,52.3758,52.4874,117223.0
2022-03-23 10:20:00,61.19,61.29,60.95,61.24,137961.0,52.5217,52.6076,52.3157,52.5647,137961.0
2022-03-23 10:25:00,61.27,61.31,61.07,61.17,59272.0,52.5904,52.6247,52.4187,52.5046,59272.0
2022-03-23 10:30:00,61.2,61.45,61.2,61.27,122001.0,52.5303,52.7449,52.5303,52.5904,122001.0
2022-03-23 10:35:00,61.31,61.51,61.19,61.45,110520.0,52.6247,52.7964,52.5217,52.7449,110520.0
2022-03-23 10:40:00,61.47,61.47,61.27,61.28,72115.0,52.7621,52.7621,52.5904,52.599,72115.0
2022-03-23 10:45:00,61.3,61.48,61.27,61.33,83160.0,52.6162,52.7707,52.5904,52.6419,83160.0
2022-03-23 10:50:00,61.34,61.52,61.33,61.48,90010.0,52.6505,52.805,52.6419,52.7707,90010.0
2022-03-23 10:55:00,61.49,61.53,61.35,61.36,92833.0,52.7792,52.8136,52.6591,52.6677,92833.0
2022-03-23 11:00:00,61.37,61.5,61.34,61.48,82121.0,52.6762,52.7878,52.6505,52.7707,82121.0
2022-03-23 11:05:00,61.5,61.53,61.37,61.5,69451.0,52.7878,52.8136,52.6762,52.7878,69451.0
2022-03-23 11:10:00,61.5,61.67,61.5,61.55,59119.0,52.7878,52.9337,52.7878,52.8307,59119.0
2022-03-23 11:15:00,61.56,61.65,61.54,61.59,91074.0,52.8393,52.9166,52.8222,52.8651,91074.0
2022-03-23 11:20:00,61.6,61.77,61.57,61.73,203998.0,52.8737,53.0196,52.8479,52.9852,203998.0
2022-03-23 11:25:00,61.74,62.11,61.72,62.08,326496.0,52.9938,53.3114,52.9767,53.2857,326496.0
2022-03-23 11:30:00,62.1,62.47,62.04,62.45,286471.0,53.3028,53.6204,53.2513,53.6032,286471.0
2022-03-23 11:35:00,62.45,62.58,62.15,62.15,234599.0,53.6032,53.7148,53.3457,53.3457,234599.0
2022-03-23 11:40:00,62.18,62.26,61.92,61.94,79541.0,53.3715,53.4402,53.1483,53.1655,79541.0
2022-03-23 11:45:00,61.95,62.02,61.85,61.89,47780.0,53.1741,53.2342,53.0882,53.1226,47780.0
2022-03-23 11:50:00,61.9,62.01,61.84,61.95,33494.0,53.1312,53.2256,53.0797,53.1741,33494.0
2022-03-23 11:55:00,61.97,61.98,61.84,61.86,22322.0,53.1912,53.1998,53.0797,53.0968,22322.0
2022-03-23 12:00:00,61.85,61.86,61.54,61.62,46406.0,53.0882,53.0968,52.8222,52.8908,46406.0
2022-03-23 12:05:00,61.65,61.89,61.63,61.85,44368.0,52.9166,53.1226,52.8994,53.0882,44368.0
2022-03-23 12:10:00,61.87,61.88,61.66,61.76,29947.0,53.1054,53.114,52.9252,53.011,29947.0
2022-03-23 12:15:00,61.75,61.89,61.72,61.81,30152.0,53.0024,53.1226,52.9767,53.0539,30152.0
2022-03-23 12:20:00,61.8,61.82,61.71,61.77,34885.0,53.0453,53.0625,52.9681,53.0196,34885.0
2022-03-23 12:25:00,61.76,61.87,61.72,61.84,45744.0,53.011,53.1054,52.9767,53.0797,45744.0
2022-03-23 12:30:00,61.84,61.88,61.73,61.78,50180.0,53.0797,53.114,52.9852,53.0282,50180.0
2022-03-23 12:35:00,61.77,61.89,61.69,61.88,49663.0,53.0196,53.1226,52.9509,53.114,49663.0
2022-03-23 12:40:00,61.87,61.9,61.8,61.8,35128.0,53.1054,53.1312,53.0453,53.0453,35128.0
2022-03-23 12:45:00,61.78,61.92,61.74,61.87,206217.0,53.0282,53.1483,52.9938,53.1054,206217.0
2022-03-23 12:50:00,61.88,61.9,61.8,61.89,35452.0,53.114,53.1312,53.0453,53.1226,35452.0
2022-03-23 12:55:00,61.89,61.92,61.84,61.86,28748.0,53.1226,53.1483,53.0797,53.0968,28748.0
2022-03-23 13:00:00,61.85,61.87,61.71,61.71,65326.0,53.0882,53.1054,52.9681,52.9681,65326.0
2022-03-23 13:05:00,61.71,61.96,61.68,61.88,47169.0,52.9681,53.1827,52.9423,53.114,47169.0
2022-03-23 13:10:00,61.89,61.9,61.67,61.72,36069.0,53.1226,53.1312,52.9337,52.9767,36069.0
2022-03-23 13:15:00,61.73,61.76,61.63,61.68,24839.0,52.9852,53.011,52.8994,52.9423,24839.0
2022-03-23 13:20:00,61.66,61.72,61.63,61.64,45553.0,52.9252,52.9767,52.8994,52.908,45553.0
2022-03-23 13:25:00,61.64,61.66,61.53,61.59,37726.0,52.908,52.9252,52.8136,52.8651,37726.0
2022-03-23 13:30:00,61.61,61.63,61.53,61.6,34445.0,52.8822,52.8994,52.8136,52.8737,34445.0
2022-03-23 13:35:00,61.61,61.72,61.52,61.63,40181.0,52.8822,52.9767,52.805,52.8994,40181.0
2022-03-23 13:40:00,61.62,61.72,61.58,61.63,31515.0,52.8908,52.9767,52.8565,52.8994,31515.0
2022-03-23 13:45:00,61.63,61.68,61.55,61.61,41425.0,52.8994,52.9423,52.8307,52.8822,41425.0
2022-03-23 13:50:00,61.62,61.67,61.57,61.67,37529.0,52.8908,52.9337,52.8479,52.9337,37529.0
2022-03-23 13:55:00,61.69,61.78,61.67,61.78,23456.0,52.9509,53.0282,52.9337,53.0282,23456.0
2022-03-23 14:00:00,61.79,61.88,61.75,61.87,32590.0,53.0367,53.114,53.0024,53.1054,32590.0
2022-03-23 14:05:00,61.87,61.93,61.8,61.82,25083.0,53.1054,53.1569,53.0453,53.0625,25083.0
2022-03-23 14:10:00,61.82,61.91,61.8,61.87,37645.0,53.0625,53.1397,53.0453,53.1054,37645.0
2022-03-23 14:15:00,61.86,61.89,61.81,61.85,49045.0,53.0968,53.1226,53.0539,53.0882,49045.0
2022-03-23 14:20:00,61.86,61.96,61.81,61.95,40703.0,53.0968,53.1827,53.0539,53.1741,40703.0
2022-03-23 14:25:00,61.95,62.07,61.94,62.04,82848.0,53.1741,53.2771,53.1655,53.2513,82848.0
2022-03-23 14:30:00,62.01,62.04,61.8,61.8,102848.0,53.2256,53.2513,53.0453,53.0453,102848.0
2022-03-23 14:35:00,61.8,61.8,61.54,61.74,126856.0,53.0453,53.0453,52.8222,52.9938,126856.0
2022-03-23 14:40:00,61.74,61.83,61.68,61.69,61791.0,52.9938,53.0711,52.9423,52.9509,61791.0
2022-03-23 14:45:00,61.7,61.8,61.66,61.74,40316.0,52.9595,53.0453,52.9252,52.9938,40316.0
2022-03-23 14:50:00,61.76,61.89,61.69,61.82,46762.0,53.011,53.1226,52.9509,53.0625,46762.0
2022-03-23 14:55:00,61.81,61.84,61.68,61.71,70312.0,53.0539,53.0797,52.9423,52.9681,70312.0
2022-03-23 15:00:00,61.73,61.79,61.66,61.77,45946.0,52.9852,53.0367,52.9252,53.0196,45946.0
2022-03-23 15:05:00,61.77,61.95,61.77,61.94,64535.0,53.0196,53.1741,53.0196,53.1655,64535.0
2022-03-23 15:10:00,61.96,62.04,61.83,61.86,66317.0,53.1827,53.2513,53.0711,53.0968,66317.0
2022-03-23 15:15:00,61.86,61.88,61.8,61.8,54755.0,53.0968,53.114,53.0453,53.0453,54755.0
2022-03-23 15:20:00,61.79,62.06,61.75,62.05,65534.0,53.0367,53.2685,53.0024,53.2599,65534.0
2022-03-23 15:25:00,62.04,62.08,62.0,62.06,95489.0,53.2513,53.2857,53.217,53.2685,95489.0
2022-03-23 15:30:00,62.06,62.1,61.9,61.9,96780.0,53.2685,53.3028,53.1312,53.1312,96780.0
2022-03-23 15:35:00,61.9,61.98,61.81,61.9,74749.0,53.1312,53.1998,53.0539,53.1312,74749.0
2022-03-23 15:40:00,61.88,61.91,61.7,61.73,99319.0,53.114,53.1397,52.9595,52.9852,99319.0
2022-03-23 15:45:00,61.73,61.79,61.62,61.7,122445.0,52.9852,53.0367,52.8908,52.9595,122445.0
2022-03-23 15:50:00,61.7,61.72,61.55,61.65,150750.0,52.9595,52.9767,52.8307,52.9166,150750.0
2022-03-23 15:55:00,61.66,61.74,61.62,61.66,325286.0,52.9252,52.9938,52.8908,52.9252,325286.0
2022-03-24 09:30:00,61.5,61.53,60.8,61.42,285033.0,52.7878,52.8136,52.187,52.7192,285033.0
2022-03-24 09:35:00,61.38,61.54,61.18,61.51,92865.0,52.6848,52.8222,52.5132,52.7964,92865.0
2022-03-24 09:40:00,61.5,61.85,61.49,61.78,99537.0,52.7878,53.0882,52.7792,53.0282,99537.0
2022-03-24 09:45:00,61.76,61.82,61.5,61.65,89338.0,53.011,53.0625,52.7878,52.9166,89338.0
2022-03-24 09:50:00,61.66,61.77,61.38,61.53,59524.0,52.9252,53.0196,52.6848,52.8136,59524.0
2022-03-24 09:55:00,61.49,61.53,61.13,61.27,62216.0,52.7792,52.8136,52.4702,52.5904,62216.0
2022-03-24 10:00:00,61.23,61.46,61.14,61.4,50508.0,52.5561,52.7535,52.4788,52.702,50508.0
2022-03-24 10:05:00,61.42,61.54,61.1,61.25,51459.0,52.7192,52.8222,52.4445,52.5732,51459.0
2022-03-24 10:10:00,61.26,61.3,60.93,60.97,64268.0,52.5818,52.6162,52.2986,52.3329,64268.0
2022-03-24 10:15:00,60.96,61.09,60.82,60.87,77431.0,52.3243,52.4359,52.2041,52.2471,77431.0
2022-03-24 10:20:00,60.83,61.27,60.82,61.27,80594.0,52.2127,52.5904,52.2041,52.5904,80594.0
2022-03-24 10:25:00,61.27,61.36,61.14,61.36,65901.0,52.5904,52.6677,52.4788,52.6677,65901.0
2022-03-24 10:30:00,61.32,61.35,61.13,61.34,30436.0,52.6333,52.6591,52.4702,52.6505,30436.0
2022-03-24 10:35:00,61.36,61.46,61.22,61.28,58368.0,52.6677,52.7535,52.5475,52.599,58368.0
2022-03-24 10:40:00,61.25,61.46,61.09,61.46,82711.0,52.5732,52.7535,52.4359,52.7535,82711.0
2022-03-24 10:45:00,61.47,61.47,61.26,61.28,54952.0,52.7621,52.7621,52.5818,52.599,54952.0
2022-03-24 10:50:00,61.29,61.43,61.22,61.42,41123.0,52.6076,52.7277,52.5475,52.7192,41123.0
2022-03-24 10:55:00,61.42,61.56,61.38,61.54,76612.0,52.7192,52.8393,52.6848,52.8222,76612.0
2022-03-24 11:00:00,61.55,61.65,61.31,61.46,103683.0,52.8307,52.9166,52.6247,52.7535,103683.0
2022-03-24 11:05:00,61.48,61.59,61.44,61.56,53758.0,52.7707,52.8651,52.7363,52.8393,53758.0
2022-03-24 11:10:00,61.57,61.59,61.43,61.46,56677.0,52.8479,52.8651,52.7277,52.7535,56677.0
2022-03-24 11:15:00,61.45,61.57,61.44,61.45,60183.0,52.7449,52.8479,52.7363,52.7449,60183.0
2022-03-24 11:20:00,61.45,61.49,61.36,61.39,49205.0,52.7449,52.7792,52.6677,52.6934,49205.0
2022-03-24 11:25:00,61.39,61.48,61.25,61.42,37644.0,52.6934,52.7707,52.5732,52.7192,37644.0
2022-03-24 11:30:00,61.4,61.44,61.35,61.44,36920.0,52.702,52.7363,52.6591,52.7363,36920.0
2022-03-24 11:35:00,61.43,61.47,61.27,61.31,42737.0,52.7277,52.7621,52.5904,52.6247,42737.0
2022-03-24 11:40:00,61.32,61.35,61.18,61.21,51544.0,52.6333,52.6591,52.5132,52.5389,51544.0
2022-03-24 11:45:00,61.18,61.26,61.03,61.05,44621.0,52.5132,52.5818,52.3844,52.4016,44621.0
2022-03-24 11:50:00,61.06,61.12,61.04,61.09,70805.0,52.4102,52.4617,52.393,52.4359,70805.0
2022-03-24 11:55:00,61.1,61.11,60.81,60.98,170626.0,52.4445,52.4531,52.1956,52.3415,170626.0
2022-03-24 12:00:00,60.98,61.1,60.96,61.07,71084.0,52.3415,52.4445,52.3243,52.4187,71084.0
2022-03-24 12:05:00,61.07,61.17,61.03,61.09,55594.0,52.4187,52.5046,52.3844,52.4359,55594.0
2022-03-24 12:10:00,61.08,61.11,60.99,61.04,27849.0,52.4273,52.4531,52.3501,52.393,27849.0
2022-03-24 12:15:00,61.05,61.3,61.01,61.26,56918.0,52.4016,52.6162,52.3672,52.5818,56918.0
2022-03-24 12:20:00,61.26,61.37,61.25,61.31,27517.0,52.5818,52.6762,52.5732,52.6247,27517.0
2022-03-24 12:25:00,61.31,61.43,61.26,61.34,30231.0,52.6247,52.7277,52.5818,52.6505,30231.0
2022-03-24 12:30:00,61.35,61.48,61.34,61.46,42447.0,52.6591,52.7707,52.6505,52.7535,42447.0
2022-03-24 12:35:00,61.45,61.55,61.4,61.52,24802.0,52.7449,52.8307,52.702,52.805,24802.0
2022-03-24 12:40:00,61.51,61.65,61.49,61.54,39986.0,52.7964,52.9166,52.7792,52.8222,39986.0
2022-03-24 12:45:00,61.52,61.6,61.44,61.53,42731.0,52.805,52.8737,52.7363,52.8136,42731.0
2022-03-24 12:50:00,61.52,61.59,61.47,61.57,22923.0,52.805,52.8651,52.7621,52.8479,22923.0
2022-03-24 12:55:00,61.57,61.71,61.56,61.64,72740.0,52.8479,52.9681,52.8393,52.908,72740.0
2022-03-24 13:00:00,61.63,61.66,61.52,61.54,48066.0,52.8994,52.9252,52.805,52.8222,48066.0
2022-03-24 13:05:00,61.54,61.66,61.51,61.6,45550.0,52.8222,52.9252,52.7964,52.8737,45550.0
2022-03-24 13:10:00,61.6,61.69,61.6,61.65,48446.0,52.8737,52.9509,52.8737,52.9166,48446.0
2022-03-24 13:15:00,61.64,61.69,61.51,61.67,55076.0,52.908,52.9509,52.7964,52.9337,55076.0
2022-03-24 13:20:00,61.66,61.67,61.54,61.63,45500.0,52.9252,52.9337,52.8222,52.8994,45500.0
2022-03-24 13:25:00,61.62,61.75,61.61,61.73,81611.0,52.8908,53.0024,52.8822,52.9852,81611.0
2022-03-24 13:30:00,61.73,61.79,61.69,61.75,53253.0,52.9852,53.0367,52.9509,53.0024,53253.0
2022-03-24 13:35:00,61.74,61.8,61.64,61.8,59809.0,52.9938,53.0453,52.908,53.0453,59809.0
2022-03-24 13:40:00,61.79,61.84,61.78,61.81,62353.0,53.0367,53.0797,53.0282,53.0539,62353.0
2022-03-24 13:45:00,61.82,61.89,61.75,61.85,44955.0,53.0625,53.1226,53.0024,53.0882,44955.0
2022-03-24 13:50:00,61.85,61.93,61.66,61.88,42071.0,53.0882,53.1569,52.9252,53.114,42071.0
2022-03-24 13:55:00,61.87,61.88,61.72,61.76,39755.0,53.1054,53.114,52.9767,53.011,39755.0
2022-03-24 14:00:00,61.77,61.8,61.63,61.67,48866.0,53.0196,53.0453,52.8994,52.9337,48866.0
2022-03-24 14:05:00,61.67,61.78,61.61,61.77,45921.0,52.9337,53.0282,52.8822,53.0196,45921.0
2022-03-24 14:10:00,61.77,61.79,61.69,61.79,38088.0,53.0196,53.0367,52.9509,53.0367,38088.0
2022-03-24 14:15:00,61.79,61.88,61.69,61.77,82193.0,53.0367,53.114,52.9509,53.0196,82193.0
2022-03-24 14:20:00,61.78,61.87,61.69,61.86,52675.0,53.0282,53.1054,52.9509,53.0968,52675.0
2022-03-24 14:25:00,61.86,61.88,61.8,61.81,27983.0,53.0968,53.114,53.0453,53.0539,27983.0
2022-03-24 14:30:00,61.81,61.81,61.72,61.72,45905.0,53.0539,53.0539,52.9767,52.9767,45905.0
2022-03-24 14:35:00,61.73,61.79,61.64,61.68,62736.0,52.9852,53.0367,52.908,52.9423,62736.0
2022-03-24 14:40:00,61.69,61.71,61.52,61.55,67503.0,52.9509,52.9681,52.805,52.8307,67503.0
2022-03-24 14:45:00,61.55,61.57,61.3,61.33,65909.0,52.8307,52.8479,52.6162,52.6419,65909.0
2022-03-24 14:50:00,61.32,61.33,61.16,61.19,83748.0,52.6333,52.6419,52.496,52.5217,83748.0
2022-03-24 14:55:00,61.18,61.3,61.11,61.28,51665.0,52.5132,52.6162,52.4531,52.599,51665.0
2022-03-24 15:00:00,61.27,61.28,61.19,61.21,48286.0,52.5904,52.599,52.5217,52.5389,48286.0
2022-03-24 15:05:00,61.24,61.45,61.23,61.42,83643.0,52.5647,52.7449,52.5561,52.7192,83643.0
2022-03-24 15:10:00,61.42,61.48,61.4,61.43,63563.0,52.7192,52.7707,52.702,52.7277,63563.0
2022-03-24 15:15:00,61.4,61.57,61.39,61.46,77197.0,52.702,52.8479,52.6934,52.7535,77197.0
2022-03-24 15:20:00,61.46,61.55,61.38,61.48,67845.0,52.7535,52.8307,52.6848,52.7707,67845.0
2022-03-24 15:25:00,61.49,61.5,61.39,61.46,71333.0,52.7792,52.7878,52.6934,52.7535,71333.0
2022-03-24 15:30:00,61.45,61.5,61.39,61.49,65377.0,52.7449,52.7878,52.6934,52.7792,65377.0
2022-03-24 15:35:00,61.49,61.5,61.39,61.46,68046.0,52.7792,52.7878,52.6934,52.7535,68046.0
2022-03-24 15:40:00,61.46,61.51,61.36,61.36,60599.0,52.7535,52.7964,52.6677,52.6677,60599.0
2022-03-24 15:45:00,61.37,61.54,61.36,61.53,110382.0,52.6762,52.8222,52.6677,52.8136,110382.0
2022-03-24 15:50:00,61.53,61.65,61.52,61.54,199242.0,52.8136,52.9166,52.805,52.8222,199242.0
2022-03-24 15:55:00,61.55,61.57,61.49,61.54,221304.0,52.8307,52.8479,52.7792,52.8222,221304.0
2022-03-25 09:30:00,61.0,61.49,60.89,61.38,217335.0,52.3587,52.7792,52.2642,52.6848,217335.0
2022-03-25 09:35:00,61.4,61.54,61.16,61.18,69266.0,52.702,52.8222,52.496,52.5132,69266.0
2022-03-25 09:40:00,61.16,61.42,61.12,61.22,88817.0,52.496,52.7192,52.4617,52.5475,88817.0
2022-03-25 09:45:00,61.21,61.62,61.17,61.47,102338.0,52.5389,52.8908,52.5046,52.7621,102338.0
2022-03-25 09:50:00,61.45,61.83,61.35,61.59,132400.0,52.7449,53.0711,52.6591,52.8651,132400.0
2022-03-25 09:55:00,61.58,61.59,61.29,61.53,73538.0,52.8565,52.8651,52.6076,52.8136,73538.0
2022-03-25 10:00:00,61.51,61.64,61.37,61.45,55905.0,52.7964,52.908,52.6762,52.7449,55905.0
2022-03-25 10:05:00,61.45,61.55,61.32,61.43,60441.0,52.7449,52.8307,52.6333,52.7277,60441.0
2022-03-25 10:10:00,61.4,61.55,61.33,61.43,31551.0,52.702,52.8307,52.6419,52.7277,31551.0
2022-03-25 10:15:00,61.42,61.94,61.39,61.9,99096.0,52.7192,53.1655,52.6934,53.1312,99096.0
2022-03-25 10:20:00,61.9,61.99,61.76,61.79,68185.0,53.1312,53.2084,53.011,53.0367,68185.0
2022-03-25 10:25:00,61.76,61.91,61.68,61.82,102580.0,53.011,53.1397,52.9423,53.0625,102580.0
2022-03-25 10:30:00,61.8,61.8,61.57,61.71,48140.0,53.0453,53.0453,52.8479,52.9681,48140.0
2022-03-25 10:35:00,61.7,61.81,61.65,61.79,53902.0,52.9595,53.0539,52.9166,53.0367,53902.0
2022-03-25 10:40:00,61.75,62.05,61.75,61.97,81537.0,53.0024,53.2599,53.0024,53.1912,81537.0
2022-03-25 10:45:00,61.94,62.06,61.88,61.96,49639.0,53.1655,53.2685,53.114,53.1827,49639.0
2022-03-25 10:50:00,61.93,61.94,61.81,61.88,46021.0,53.1569,53.1655,53.0539,53.114,46021.0
2022-03-25 10:55:00,61.87,62.17,61.85,62.14,64876.0,53.1054,53.3629,53.0882,53.3372,64876.0
2022-03-25 11:00:00,62.16,62.7,62.13,62.6,244078.0,53.3543,53.8178,53.3286,53.732,244078.0
2022-03-25 11:05:00,62.58,62.88,62.46,62.54,147129.0,53.7148,53.9723,53.6118,53.6805,147129.0
2022-03-25 11:10:00,62.53,62.63,62.3,62.36,125404.0,53.6719,53.7577,53.4745,53.526,125404.0
2022-03-25 11:15:00,62.34,62.7,62.27,62.69,82946.0,53.5088,53.8178,53.4487,53.8092,82946.0
2022-03-25 11:20:00,62.69,62.79,62.53,62.56,150264.0,53.8092,53.8951,53.6719,53.6977,150264.0
2022-03-25 11:25:00,62.55,62.76,62.46,62.56,122404.0,53.6891,53.8693,53.6118,53.6977,122404.0
2022-03-25 11:30:00,62.54,62.75,62.49,62.56,132866.0,53.6805,53.8607,53.6376,53.6977,132866.0
2022-03-25 11:35:00,62.55,62.57,62.34,62.39,89929.0,53.6891,53.7062,53.5088,53.5517,89929.0
2022-03-25 11:40:00,62.36,62.53,62.36,62.42,57097.0,53.526,53.6719,53.526,53.5775,57097.0
2022-03-25 11:45:00,62.42,62.6,62.32,62.51,41738.0,53.5775,53.732,53.4917,53.6547,41738.0
2022-03-25 11:50:00,62.53,62.56,62.36,62.44,34041.0,53.6719,53.6977,53.526,53.5947,34041.0
2022-03-25 11:55:00,62.42,62.42,62.21,62.35,58934.0,53.5775,53.5775,53.3972,53.5174,58934.0
2022-03-25 12:00:00,62.34,62.38,62.16,62.18,69581.0,53.5088,53.5432,53.3543,53.3715,69581.0
2022-03-25 12:05:00,62.18,62.18,62.04,62.05,58767.0,53.3715,53.3715,53.2513,53.2599,58767.0
2022-03-25 12:10:00,62.06,62.14,61.84,62.13,122746.0,53.2685,53.3372,53.0797,53.3286,122746.0
2022-03-25 12:15:00,62.12,62.29,62.07,62.22,41936.0,53.32,53.4659,53.2771,53.4058,41936.0
2022-03-25 12:20:00,62.23,62.28,62.14,62.18,31057.0,53.4144,53.4573,53.3372,53.3715,31057.0
2022-03-25 12:25:00,62.19,62.24,62.11,62.19,26753.0,53.3801,53.423,53.3114,53.3801,26753.0
2022-03-25 12:30:00,62.16,62.23,62.12,62.17,24222.0,53.3543,53.4144,53.32,53.3629,24222.0
2022-03-25 12:35:00,62.17,62.23,62.04,62.1,28092.0,53.3629,53.4144,53.2513,53.3028,28092.0
2022-03-25 12:40:00,62.11,62.13,62.04,62.07,25086.0,53.3114,53.3286,53.2513,53.2771,25086.0
2022-03-25 12:45:00,62.05,62.08,61.93,61.99,33145.0,53.2599,53.2857,53.1569,53.2084,33145.0
2022-03-25 12:50:00,61.99,62.08,61.93,62.05,55571.0,53.2084,53.2857,53.1569,53.2599,55571.0
2022-03-25 12:55:00,62.05,62.08,61.93,61.98,48816.0,53.2599,53.2857,53.1569,53.1998,48816.0
2022-03-25 13:00:00,61.97,62.03,61.91,62.01,30909.0,53.1912,53.2427,53.1397,53.2256,30909.0
2022-03-25 13:05:00,62.02,62.16,62.01,62.14,38550.0,53.2342,53.3543,53.2256,53.3372,38550.0
2022-03-25 13:10:00,62.14,62.18,62.04,62.09,68337.0,53.3372,53.3715,53.2513,53.2942,68337.0
2022-03-25 13:15:00,62.1,62.32,62.06,62.29,58459.0,53.3028,53.4917,53.2685,53.4659,58459.0
2022-03-25 13:20:00,62.28,62.3,61.88,61.91,47729.0,53.4573,53.4745,53.114,53.1397,47729.0
2022-03-25 13:25:00,61.92,61.94,61.76,61.88,53517.0,53.1483,53.1655,53.011,53.114,53517.0
2022-03-25 13:30:00,61.9,62.03,61.89,62.01,28015.0,53.1312,53.2427,53.1226,53.2256,28015.0
2022-03-25 13:35:00,62.03,62.05,61.96,62.02,35523.0,53.2427,53.2599,53.1827,53.2342,35523.0
2022-03-25 13:40:00,62.03,62.15,62.0,62.12,26028.0,53.2427,53.3457,53.217,53.32,26028.0
2022-03-25 13:45:00,62.14,62.19,62.1,62.16,28151.0,53.3372,53.3801,53.3028,53.3543,28151.0
2022-03-25 13:50:00,62.15,62.16,62.02,62.14,28107.0,53.3457,53.3543,53.2342,53.3372,28107.0
2022-03-25 13:55:00,62.14,62.4,62.14,62.38,571188.0,53.3372,53.5603,53.3372,53.5432,571188.0
2022-03-25 14:00:00,62.38,62.39,62.21,62.3,35019.0,53.5432,53.5517,53.3972,53.4745,35019.0
2022-03-25 14:05:00,62.3,62.51,62.3,62.5,112834.0,53.4745,53.6547,53.4745,53.6462,112834.0
2022-03-25 14:10:00,62.5,62.54,62.46,62.49,38916.0,53.6462,53.6805,53.6118,53.6376,38916.0
2022-03-25 14:15:00,62.49,62.53,62.47,62.5,38620.0,53.6376,53.6719,53.6204,53.6462,38620.0
2022-03-25 14:20:00,62.49,62.51,62.4,62.43,35952.0,53.6376,53.6547,53.5603,53.5861,35952.0
2022-03-25 14:25:00,62.44,62.64,62.42,62.58,71628.0,53.5947,53.7663,53.5775,53.7148,71628.0
2022-03-25 14:30:00,62.59,62.81,62.57,62.76,112742.0,53.7234,53.9122,53.7062,53.8693,112742.0
2022-03-25 14:35:00,62.77,62.8,62.63,62.67,57818.0,53.8779,53.9037,53.7577,53.7921,57818.0
2022-03-25 14:40:00,62.67,62.69,62.55,62.69,55915.0,53.7921,53.8092,53.6891,53.8092,55915.0
2022-03-25 14:45:00,62.68,62.69,62.6,62.64,72417.0,53.8007,53.8092,53.732,53.7663,72417.0
2022-03-25 14:50:00,62.62,62.7,62.56,62.67,107106.0,53.7492,53.8178,53.6977,53.7921,107106.0
2022-03-25 14:55:00,62.66,62.7,62.5,62.57,66140.0,53.7835,53.8178,53.6462,53.7062,66140.0
2022-03-25 15:00:00,62.57,62.6,62.27,62.28,94283.0,53.7062,53.732,53.4487,53.4573,94283.0
2022-03-25 15:05:00,62.27,62.37,62.24,62.3,65389.0,53.4487,53.5346,53.423,53.4745,65389.0
2022-03-25 15:10:00,62.31,62.38,62.27,62.38,43437.0,53.4831,53.5432,53.4487,53.5432,43437.0
2022-03-25 15:15:00,62.38,62.46,62.31,62.44,64462.0,53.5432,53.6118,53.4831,53.5947,64462.0
2022-03-25 15:20:00,62.43,62.45,62.34,62.36,46777.0,53.5861,53.6032,53.5088,53.526,46777.0
2022-03-25 15:25:00,62.36,62.45,62.33,62.37,40533.0,53.526,53.6032,53.5002,53.5346,40533.0
2022-03-25 15:30:00,62.37,62.42,62.28,62.33,69366.0,53.5346,53.5775,53.4573,53.5002,69366.0
2022-03-25 15:35:00,62.33,62.41,62.29,62.37,65204.0,53.5002,53.5689,53.4659,53.5346,65204.0
2022-03-25 15:40:00,62.37,62.47,62.29,62.31,119729.0,53.5346,53.6204,53.4659,53.4831,119729.0
2022-03-25 15:45:00,62.33,62.41,62.29,62.36,148860.0,53.5002,53.5689,53.4659,53.526,148860.0
2022-03-25 15:50:00,62.36,62.45,62.31,62.37,186389.0,53.526,53.6032,53.4831,53.5346,186389.0
2022-03-25 15:55:00,62.37,62.52,62.33,62.5,310629.0,53.5346,53.6633,53.5002,53.6462,310629.0
2022-03-28 09:30:00,60.81,60.9,59.76,60.07,613571.0,52.1956,52.2728,51.2943,51.5604,613571.0
2022-03-28 09:35:00,60.07,60.59,60.06,60.27,187576.0,51.5604,52.0067,51.5518,51.7321,187576.0
2022-03-28 09:40:00,60.28,60.39,59.95,60.22,187190.0,51.7406,51.8351,51.4574,51.6891,187190.0
2022-03-28 09:45:00,60.27,60.33,59.47,59.7,334682.0,51.7321,51.7836,51.0454,51.2428,334682.0
2022-03-28 09:50:00,59.66,59.94,59.4,59.94,162601.0,51.2085,51.4488,50.9853,51.4488,162601.0
2022-03-28 09:55:00,59.93,60.28,59.77,60.26,127807.0,51.4402,51.7406,51.3029,51.7235,127807.0
2022-03-28 10:00:00,60.24,60.33,59.91,60.09,142290.0,51.7063,51.7836,51.4231,51.5776,142290.0
2022-03-28 10:05:00,60.07,60.17,59.94,59.97,98586.0,51.5604,51.6462,51.4488,51.4746,98586.0
2022-03-28 10:10:00,59.97,60.15,59.85,59.91,67191.0,51.4746,51.6291,51.3716,51.4231,67191.0
2022-03-28 10:15:00,59.88,60.45,59.86,60.03,135565.0,51.3973,51.8866,51.3801,51.5261,135565.0
2022-03-28 10:20:00,60.05,60.56,60.05,60.53,89707.0,51.5432,51.981,51.5432,51.9552,89707.0
2022-03-28 10:25:00,60.53,60.73,60.31,60.33,116186.0,51.9552,52.1269,51.7664,51.7836,116186.0
2022-03-28 10:30:00,60.33,60.48,60.31,60.47,86738.0,51.7836,51.9123,51.7664,51.9037,86738.0
2022-03-28 10:35:00,60.46,60.63,60.39,60.55,70929.0,51.8951,52.0411,51.8351,51.9724,70929.0
2022-03-28 10:40:00,60.57,60.68,60.45,60.49,104098.0,51.9896,52.084,51.8866,51.9209,104098.0
2022-03-28 10:45:00,60.5,60.6,60.45,60.48,67190.0,51.9295,52.0153,51.8866,51.9123,67190.0
2022-03-28 10:50:00,60.46,60.49,59.98,60.03,114948.0,51.8951,51.9209,51.4831,51.5261,114948.0
2022-03-28 10:55:00,60.02,60.26,59.91,60.16,78289.0,51.5175,51.7235,51.4231,51.6376,78289.0
2022-03-28 11:00:00,60.08,60.23,59.95,60.21,75814.0,51.569,51.6977,51.4574,51.6806,75814.0
2022-03-28 11:05:00,60.2,60.3,60.08,60.09,38716.0,51.672,51.7578,51.569,51.5776,38716.0
2022-03-28 11:10:00,60.08,60.3,60.04,60.3,46971.0,51.569,51.7578,51.5346,51.7578,46971.0
2022-03-28 11:15:00,60.29,60.4,60.22,60.23,40222.0,51.7492,51.8436,51.6891,51.6977,40222.0
2022-03-28 11:20:00,60.24,60.37,60.22,60.32,48174.0,51.7063,51.8179,51.6891,51.775,48174.0
2022-03-28 11:25:00,60.34,60.38,60.11,60.15,68217.0,51.7921,51.8265,51.5947,51.6291,68217.0
2022-03-28 11:30:00,60.14,60.37,60.13,60.26,73635.0,51.6205,51.8179,51.6119,51.7235,73635.0
2022-03-28 11:35:00,60.24,60.3,60.0,60.0,57721.0,51.7063,51.7578,51.5003,51.5003,57721.0
2022-03-28 11:40:00,60.01,60.02,59.89,59.96,94837.0,51.5089,51.5175,51.4059,51.466,94837.0
2022-03-28 11:45:00,59.98,60.03,59.92,60.02,52305.0,51.4831,51.5261,51.4316,51.5175,52305.0
2022-03-28 11:50:00,60.06,60.26,60.05,60.26,32080.0,51.5518,51.7235,51.5432,51.7235,32080.0
2022-03-28 11:55:00,60.27,60.28,60.21,60.25,29983.0,51.7321,51.7406,51.6806,51.7149,29983.0
2022-03-28 12:00:00,60.26,60.42,60.25,60.41,44376.0,51.7235,51.8608,51.7149,51.8522,44376.0
2022-03-28 12:05:00,60.41,60.6,60.32,60.33,72918.0,51.8522,52.0153,51.775,51.7836,72918.0
2022-03-28 12:10:00,60.34,60.52,60.32,60.43,54538.0,51.7921,51.9466,51.775,51.8694,54538.0
2022-03-28 12:15:00,60.42,60.44,60.33,60.38,34412.0,51.8608,51.878,51.7836,51.8265,34412.0
2022-03-28 12:20:00,60.39,60.62,60.39,60.6,31039.0,51.8351,52.0325,51.8351,52.0153,31039.0
2022-03-28 12:25:00,60.61,60.62,60.5,60.6,31591.0,52.0239,52.0325,51.9295,52.0153,31591.0
2022-03-28 12:30:00,60.6,60.67,60.53,60.6,40028.0,52.0153,52.0754,51.9552,52.0153,40028.0
2022-03-28 12:35:00,60.62,60.72,60.57,60.58,38062.0,52.0325,52.1183,51.9896,51.9981,38062.0
2022-03-28 12:40:00,60.58,60.73,60.58,60.64,34918.0,51.9981,52.1269,51.9981,52.0496,34918.0
2022-03-28 12:45:00,60.65,60.71,60.59,60.67,32837.0,52.0582,52.1097,52.0067,52.0754,32837.0
2022-03-28 12:50:00,60.7,60.75,60.58,60.68,37262.0,52.1011,52.1441,51.9981,52.084,37262.0
2022-03-28 12:55:00,60.68,60.71,60.6,60.63,38689.0,52.084,52.1097,52.0153,52.0411,38689.0
2022-03-28 13:00:00,60.64,60.77,60.63,60.73,36890.0,52.0496,52.1612,52.0411,52.1269,36890.0
2022-03-28 13:05:00,60.72,60.78,60.48,60.54,32031.0,52.1183,52.1698,51.9123,51.9638,32031.0
2022-03-28 13:10:00,60.54,60.54,60.42,60.46,18768.0,51.9638,51.9638,51.8608,51.8951,18768.0
2022-03-28 13:15:00,60.44,60.48,60.41,60.42,27482.0,51.878,51.9123,51.8522,51.8608,27482.0
2022-03-28 13:20:00,60.41,60.46,60.29,60.45,30317.0,51.8522,51.8951,51.7492,51.8866,30317.0
2022-03-28 13:25:00,60.44,60.5,60.35,60.43,36273.0,51.878,51.9295,51.8007,51.8694,36273.0
2022-03-28 13:30:00,60.43,60.45,60.3,60.35,32064.0,51.8694,51.8866,51.7578,51.8007,32064.0
2022-03-28 13:35:00,60.36,60.59,60.36,60.53,33548.0,51.8093,52.0067,51.8093,51.9552,33548.0
2022-03-28 13:40:00,60.53,60.6,60.45,60.52,32339.0,51.9552,52.0153,51.8866,51.9466,32339.0
2022-03-28 13:45:00,60.53,60.59,60.46,60.5,28609.0,51.9552,52.0067,51.8951,51.9295,28609.0
2022-03-28 13:50:00,60.51,60.55,60.43,60.53,26469.0,51.9381,51.9724,51.8694,51.9552,26469.0
2022-03-28 13:55:00,60.53,60.57,60.47,60.57,26558.0,51.9552,51.9896,51.9037,51.9896,26558.0
2022-03-28 14:00:00,60.55,60.66,60.51,60.63,43638.0,51.9724,52.0668,51.9381,52.0411,43638.0
2022-03-28 14:05:00,60.64,60.7,60.58,60.61,26992.0,52.0496,52.1011,51.9981,52.0239,26992.0
2022-03-28 14:10:00,60.62,60.7,60.62,60.66,30524.0,52.0325,52.1011,52.0325,52.0668,30524.0
2022-03-28 14:15:00,60.66,60.7,60.46,60.47,34648.0,52.0668,52.1011,51.8951,51.9037,34648.0
2022-03-28 14:20:00,60.47,60.67,60.46,60.66,45856.0,51.9037,52.0754,51.8951,52.0668,45856.0
2022-03-28 14:25:00,60.66,60.76,60.6,60.72,39011.0,52.0668,52.1526,52.0153,52.1183,39011.0
2022-03-28 14:30:00,60.73,60.9,60.72,60.9,35680.0,52.1269,52.2728,52.1183,52.2728,35680.0
2022-03-28 14:35:00,60.9,60.92,60.82,60.87,56049.0,52.2728,52.29,52.2041,52.2471,56049.0
2022-03-28 14:40:00,60.86,61.04,60.85,61.0,64771.0,52.2385,52.393,52.2299,52.3587,64771.0
2022-03-28 14:45:00,60.99,60.99,60.81,60.85,38574.0,52.3501,52.3501,52.1956,52.2299,38574.0
2022-03-28 14:50:00,60.87,60.89,60.75,60.79,45288.0,52.2471,52.2642,52.1441,52.1784,45288.0
2022-03-28 14:55:00,60.78,60.87,60.72,60.72,49467.0,52.1698,52.2471,52.1183,52.1183,49467.0
2022-03-28 15:00:00,60.73,60.74,60.46,60.51,80326.0,52.1269,52.1355,51.8951,51.9381,80326.0
2022-03-28 15:05:00,60.5,60.54,60.41,60.47,61454.0,51.9295,51.9638,51.8522,51.9037,61454.0
2022-03-28 15:10:00,60.48,60.52,60.45,60.46,38291.0,51.9123,51.9466,51.8866,51.8951,38291.0
2022-03-28 15:15:00,60.46,60.47,60.28,60.28,79129.0,51.8951,51.9037,51.7406,51.7406,79129.0
2022-03-28 15:20:00,60.29,60.39,60.24,60.34,84810.0,51.7492,51.8351,51.7063,51.7921,84810.0
2022-03-28 15:25:00,60.34,60.41,60.21,60.22,92986.0,51.7921,51.8522,51.6806,51.6891,92986.0
2022-03-28 15:30:00,60.23,60.26,60.13,60.17,102514.0,51.6977,51.7235,51.6119,51.6462,102514.0
2022-03-28 15:35:00,60.17,60.26,60.14,60.26,120860.0,51.6462,51.7235,51.6205,51.7235,120860.0
2022-03-28 15:40:00,60.26,60.34,60.24,60.32,139495.0,51.7235,51.7921,51.7063,51.775,139495.0
2022-03-28 15:45:00,60.31,60.46,60.3,60.46,166043.0,51.7664,51.8951,51.7578,51.8951,166043.0
2022-03-28 15:50:00,60.46,60.48,60.31,60.31,229695.0,51.8951,51.9123,51.7664,51.7664,229695.0
2022-03-28 15:55:00,60.32,60.57,60.28,60.44,398561.0,51.775,51.9896,51.7406,51.878,398561.0
2022-03-29 09:30:00,58.55,58.68,57.66,57.96,854060.0,50.2557,50.3673,49.4918,49.7493,854060.0
2022-03-29 09:35:00,57.92,58.25,57.75,57.96,290068.0,49.715,49.9982,49.5691,49.7493,290068.0
2022-03-29 09:40:00,57.94,58.69,57.85,58.66,370981.0,49.7321,50.3759,49.6549,50.3501,370981.0
2022-03-29 09:45:00,58.69,58.81,58.13,58.14,271565.0,50.3759,50.4789,49.8952,49.9038,271565.0
2022-03-29 09:50:00,58.19,58.19,57.74,57.98,202181.0,49.9467,49.9467,49.5605,49.7665,202181.0
2022-03-29 09:55:00,58.01,58.66,57.96,58.66,219015.0,49.7922,50.3501,49.7493,50.3501,219015.0
2022-03-29 10:00:00,58.67,58.69,58.32,58.51,123423.0,50.3587,50.3759,50.0583,50.2214,123423.0
2022-03-29 10:05:00,58.52,58.53,57.9,57.98,181788.0,50.23,50.2386,49.6978,49.7665,181788.0
2022-03-29 10:10:00,58.0,58.32,57.85,58.07,201653.0,49.7836,50.0583,49.6549,49.8437,201653.0
2022-03-29 10:15:00,58.07,58.28,57.93,58.27,233167.0,49.8437,50.024,49.7236,50.0154,233167.0
2022-03-29 10:20:00,58.28,58.4,58.16,58.22,162084.0,50.024,50.127,49.921,49.9725,162084.0
2022-03-29 10:25:00,58.23,58.48,58.2,58.44,137253.0,49.9811,50.1956,49.9553,50.1613,137253.0
2022-03-29 10:30:00,58.43,59.07,58.4,59.05,246902.0,50.1527,50.7021,50.127,50.6849,246902.0
2022-03-29 10:35:00,59.04,59.2,58.88,59.01,202476.0,50.6763,50.8136,50.539,50.6506,202476.0
2022-03-29 10:40:00,59.01,59.26,58.99,59.14,172004.0,50.6506,50.8651,50.6334,50.7621,172004.0
2022-03-29 10:45:00,59.13,59.43,59.12,59.19,85094.0,50.7536,51.0111,50.745,50.8051,85094.0
2022-03-29 10:50:00,59.2,59.21,58.97,59.02,96372.0,50.8136,50.8222,50.6162,50.6591,96372.0
2022-03-29 10:55:00,59.01,59.15,58.96,59.02,75931.0,50.6506,50.7707,50.6076,50.6591,75931.0
2022-03-29 11:00:00,59.03,59.18,58.95,59.12,63278.0,50.6677,50.7965,50.5991,50.745,63278.0
2022-03-29 11:05:00,59.08,59.11,58.88,58.98,107250.0,50.7106,50.7364,50.539,50.6248,107250.0
2022-03-29 11:10:00,59.0,59.19,58.96,59.19,50565.0,50.642,50.8051,50.6076,50.8051,50565.0
2022-03-29 11:15:00,59.17,59.23,58.95,59.14,60712.0,50.7879,50.8394,50.5991,50.7621,60712.0
2022-03-29 11:20:00,59.16,59.28,59.09,59.21,48472.0,50.7793,50.8823,50.7192,50.8222,48472.0
2022-03-29 11:25:00,59.24,59.42,59.15,59.39,68861.0,50.848,51.0025,50.7707,50.9767,68861.0
2022-03-29 11:30:00,59.42,59.57,59.35,59.42,56980.0,51.0025,51.1312,50.9424,51.0025,56980.0
2022-03-29 11:35:00,59.42,59.62,59.35,59.61,49798.0,51.0025,51.1741,50.9424,51.1656,49798.0
2022-03-29 11:40:00,59.61,59.63,59.44,59.51,53005.0,51.1656,51.1827,51.0196,51.0797,53005.0
2022-03-29 11:45:00,59.5,59.61,59.3,59.45,54081.0,51.0711,51.1656,50.8995,51.0282,54081.0
2022-03-29 11:50:00,59.45,59.45,59.1,59.17,94348.0,51.0282,51.0282,50.7278,50.7879,94348.0
2022-03-29 11:55:00,59.17,59.17,58.94,59.02,72211.0,50.7879,50.7879,50.5905,50.6591,72211.0
2022-03-29 12:00:00,59.02,59.1,58.86,58.88,50307.0,50.6591,50.7278,50.5218,50.539,50307.0
2022-03-29 12:05:00,58.86,58.97,58.81,58.84,67807.0,50.5218,50.6162,50.4789,50.5046,67807.0
2022-03-29 12:10:00,58.83,58.84,58.66,58.73,48898.0,50.4961,50.5046,50.3501,50.4102,48898.0
2022-03-29 12:15:00,58.75,58.89,58.71,58.85,49029.0,50.4274,50.5476,50.3931,50.5132,49029.0
2022-03-29 12:20:00,58.85,58.85,58.76,58.8,43943.0,50.5132,50.5132,50.436,50.4703,43943.0
2022-03-29 12:25:00,58.8,58.94,58.75,58.92,73673.0,50.4703,50.5905,50.4274,50.5733,73673.0
2022-03-29 12:30:00,58.92,59.06,58.91,59.0,79131.0,50.5733,50.6935,50.5647,50.642,79131.0
2022-03-29 12:35:00,59.01,59.09,58.97,59.06,58307.0,50.6506,50.7192,50.6162,50.6935,58307.0
2022-03-29 12:40:00,59.07,59.19,59.06,59.16,74983.0,50.7021,50.8051,50.6935,50.7793,74983.0
2022-03-29 12:45:00,59.13,59.15,58.97,59.07,38613.0,50.7536,50.7707,50.6162,50.7021,38613.0
2022-03-29 12:50:00,59.06,59.16,58.89,58.94,33266.0,50.6935,50.7793,50.5476,50.5905,33266.0
2022-03-29 12:55:00,58.96,59.0,58.88,58.97,36844.0,50.6076,50.642,50.539,50.6162,36844.0
2022-03-29 13:00:00,58.95,59.0,58.82,58.87,30854.0,50.5991,50.642,50.4875,50.5304,30854.0
2022-03-29 13:05:00,58.84,59.07,58.82,59.01,39183.0,50.5046,50.7021,50.4875,50.6506,39183.0
2022-03-29 13:10:00,59.01,59.19,58.98,59.17,39110.0,50.6506,50.8051,50.6248,50.7879,39110.0
2022-03-29 13:15:00,59.16,59.28,59.15,59.21,28829.0,50.7793,50.8823,50.7707,50.8222,28829.0
2022-03-29 13:20:00,59.2,59.34,59.18,59.21,40852.0,50.8136,50.9338,50.7965,50.8222,40852.0
2022-03-29 13:25:00,59.23,59.4,59.2,59.37,33020.0,50.8394,50.9853,50.8136,50.9596,33020.0
2022-03-29 13:30:00,59.38,59.53,59.35,59.46,38219.0,50.9681,51.0969,50.9424,51.0368,38219.0
2022-03-29 13:35:00,59.46,59.59,59.42,59.59,35576.0,51.0368,51.1484,51.0025,51.1484,35576.0
2022-03-29 13:40:00,59.58,59.64,59.45,59.59,42779.0,51.1398,51.1913,51.0282,51.1484,42779.0
2022-03-29 13:45:00,59.6,59.61,59.45,59.54,40550.0,51.157,51.1656,51.0282,51.1055,40550.0
2022-03-29 13:50:00,59.54,59.58,59.46,59.57,29864.0,51.1055,51.1398,51.0368,51.1312,29864.0
2022-03-29 13:55:00,59.6,59.73,59.6,59.71,61570.0,51.157,51.2686,51.157,51.2514,61570.0
2022-03-29 14:00:00,59.72,59.74,59.66,59.72,27341.0,51.26,51.2771,51.2085,51.26,27341.0
2022-03-29 14:05:00,59.71,59.93,59.71,59.77,126261.0,51.2514,51.4402,51.2514,51.3029,126261.0
2022-03-29 14:10:00,59.77,59.92,59.77,59.91,33752.0,51.3029,51.4316,51.3029,51.4231,33752.0
2022-03-29 14:15:00,59.92,60.02,59.87,59.95,62750.0,51.4316,51.5175,51.3887,51.4574,62750.0
2022-03-29 14:20:00,59.95,60.09,59.89,60.0,59710.0,51.4574,51.5776,51.4059,51.5003,59710.0
2022-03-29 14:25:00,60.0,60.03,59.87,59.91,47042.0,51.5003,51.5261,51.3887,51.4231,47042.0
2022-03-29 14:30:00,59.93,60.0,59.85,59.94,40023.0,51.4402,51.5003,51.3716,51.4488,40023.0
2022-03-29 14:35:00,59.92,59.95,59.84,59.9,38128.0,51.4316,51.4574,51.363,51.4145,38128.0
2022-03-29 14:40:00,59.92,60.09,59.89,60.09,42742.0,51.4316,51.5776,51.4059,51.5776,42742.0
2022-03-29 14:45:00,60.08,60.18,59.95,59.97,73973.0,51.569,51.6548,51.4574,51.4746,73973.0
2022-03-29 14:50:00,59.98,60.02,59.9,59.95,38707.0,51.4831,51.5175,51.4145,51.4574,38707.0
2022-03-29 14:55:00,59.95,60.1,59.91,60.1,60862.0,51.4574,51.5861,51.4231,51.5861,60862.0
2022-03-29 15:00:00,60.1,60.15,60.06,60.1,55888.0,51.5861,51.6291,51.5518,51.5861,55888.0
2022-03-29 15:05:00,60.1,60.34,60.1,60.33,52346.0,51.5861,51.7921,51.5861,51.7836,52346.0
2022-03-29 15:10:00,60.34,60.44,60.33,60.33,74145.0,51.7921,51.878,51.7836,51.7836,74145.0
2022-03-29 15:15:00,60.34,60.55,60.33,60.37,80931.0,51.7921,51.9724,51.7836,51.8179,80931.0
2022-03-29 15:20:00,60.36,60.44,60.27,60.34,79293.0,51.8093,51.878,51.7321,51.7921,79293.0
2022-03-29 15:25:00,60.35,60.39,60.3,60.32,52278.0,51.8007,51.8351,51.7578,51.775,52278.0
2022-03-29 15:30:00,60.31,60.42,60.21,60.41,63210.0,51.7664,51.8608,51.6806,51.8522,63210.0
2022-03-29 15:35:00,60.41,60.55,60.36,60.41,73446.0,51.8522,51.9724,51.8093,51.8522,73446.0
2022-03-29 15:40:00,60.39,60.41,60.2,60.3,87254.0,51.8351,51.8522,51.672,51.7578,87254.0
2022-03-29 15:45:00,60.31,60.47,60.3,60.44,88174.0,51.7664,51.9037,51.7578,51.878,88174.0
2022-03-29 15:50:00,60.46,60.54,60.34,60.42,130987.0,51.8951,51.9638,51.7921,51.8608,130987.0
2022-03-29 15:55:00,60.44,60.56,60.4,60.53,270630.0,51.878,51.981,51.8436,51.9552,270630.0
2022-03-30 09:30:00,61.2,61.51,60.81,60.98,414847.0,52.5303,52.7964,52.1956,52.3415,414847.0
2022-03-30 09:35:00,61.02,61.72,60.91,61.47,267732.0,52.3758,52.9767,52.2814,52.7621,267732.0
2022-03-30 09:40:00,61.48,61.63,60.65,60.7,193337.0,52.7707,52.8994,52.0582,52.1011,193337.0
2022-03-30 09:45:00,60.69,60.73,60.45,60.59,214222.0,52.0926,52.1269,51.8866,52.0067,214222.0
2022-03-30 09:50:00,60.64,61.15,60.49,61.1,189164.0,52.0496,52.4874,51.9209,52.4445,189164.0
2022-03-30 09:55:00,61.09,61.09,60.6,60.86,94131.0,52.4359,52.4359,52.0153,52.2385,94131.0
2022-03-30 10:00:00,60.89,61.01,60.75,60.83,81285.0,52.2642,52.3672,52.1441,52.2127,81285.0
2022-03-30 10:05:00,60.87,61.02,60.62,60.62,96344.0,52.2471,52.3758,52.0325,52.0325,96344.0
2022-03-30 10:10:00,60.62,60.86,60.59,60.71,88943.0,52.0325,52.2385,52.0067,52.1097,88943.0
2022-03-30 10:15:00,60.7,60.85,60.37,60.45,100322.0,52.1011,52.2299,51.8179,51.8866,100322.0
2022-03-30 10:20:00,60.46,60.52,60.23,60.34,67037.0,51.8951,51.9466,51.6977,51.7921,67037.0
2022-03-30 10:25:00,60.37,60.59,60.32,60.56,64373.0,51.8179,52.0067,51.775,51.981,64373.0
2022-03-30 10:30:00,60.57,60.79,60.47,60.66,83115.0,51.9896,52.1784,51.9037,52.0668,83115.0
2022-03-30 10:35:00,60.68,60.93,60.66,60.81,82834.0,52.084,52.2986,52.0668,52.1956,82834.0
2022-03-30 10:40:00,60.82,61.01,60.82,61.0,78231.0,52.2041,52.3672,52.2041,52.3587,78231.0
2022-03-30 10:45:00,61.0,61.05,60.9,60.92,70872.0,52.3587,52.4016,52.2728,52.29,70872.0
2022-03-30 10:50:00,60.91,61.09,60.91,61.04,70459.0,52.2814,52.4359,52.2814,52.393,70459.0
2022-03-30 10:55:00,61.04,61.18,60.85,61.01,82035.0,52.393,52.5132,52.2299,52.3672,82035.0
2022-03-30 11:00:00,61.01,61.22,60.9,61.15,131051.0,52.3672,52.5475,52.2728,52.4874,131051.0
2022-03-30 11:05:00,61.16,61.18,60.8,60.89,69484.0,52.496,52.5132,52.187,52.2642,69484.0
2022-03-30 11:10:00,60.9,60.92,60.76,60.83,46491.0,52.2728,52.29,52.1526,52.2127,46491.0
2022-03-30 11:15:00,60.83,60.92,60.73,60.79,30374.0,52.2127,52.29,52.1269,52.1784,30374.0
2022-03-30 11:20:00,60.78,60.8,60.41,60.48,67597.0,52.1698,52.187,51.8522,51.9123,67597.0
2022-03-30 11:25:00,60.45,60.51,60.37,60.51,37553.0,51.8866,51.9381,51.8179,51.9381,37553.0
2022-03-30 11:30:00,60.51,60.59,60.44,60.54,36221.0,51.9381,52.0067,51.878,51.9638,36221.0
2022-03-30 11:35:00,60.51,60.69,60.43,60.69,58207.0,51.9381,52.0926,51.8694,52.0926,58207.0
2022-03-30 11:40:00,60.66,60.76,60.63,60.63,41562.0,52.0668,52.1526,52.0411,52.0411,41562.0
2022-03-30 11:45:00,60.63,60.68,60.48,60.67,36545.0,52.0411,52.084,51.9123,52.0754,36545.0
2022-03-30 11:50:00,60.69,60.81,60.66,60.75,64873.0,52.0926,52.1956,52.0668,52.1441,64873.0
2022-03-30 11:55:00,60.76,60.76,60.65,60.72,36668.0,52.1526,52.1526,52.0582,52.1183,36668.0
2022-03-30 12:00:00,60.73,60.78,60.67,60.75,44559.0,52.1269,52.1698,52.0754,52.1441,44559.0
2022-03-30 12:05:00,60.75,60.75,60.62,60.69,45218.0,52.1441,52.1441,52.0325,52.0926,45218.0
2022-03-30 12:10:00,60.69,60.74,60.55,60.73,40408.0,52.0926,52.1355,51.9724,52.1269,40408.0
2022-03-30 12:15:00,60.73,60.85,60.72,60.8,41651.0,52.1269,52.2299,52.1183,52.187,41651.0
2022-03-30 12:20:00,60.79,60.8,60.67,60.7,24229.0,52.1784,52.187,52.0754,52.1011,24229.0
2022-03-30 12:25:00,60.69,60.69,60.6,60.65,30796.0,52.0926,52.0926,52.0153,52.0582,30796.0
2022-03-30 12:30:00,60.65,60.67,60.57,60.67,27647.0,52.0582,52.0754,51.9896,52.0754,27647.0
2022-03-30 12:35:00,60.66,60.67,60.53,60.56,32112.0,52.0668,52.0754,51.9552,51.981,32112.0
2022-03-30 12:40:00,60.54,60.6,60.34,60.39,80310.0,51.9638,52.0153,51.7921,51.8351,80310.0
2022-03-30 12:45:00,60.39,60.47,60.36,60.38,43726.0,51.8351,51.9037,51.8093,51.8265,43726.0
2022-03-30 12:50:00,60.37,60.37,60.28,60.37,38472.0,51.8179,51.8179,51.7406,51.8179,38472.0
2022-03-30 12:55:00,60.37,60.41,60.32,60.38,29094.0,51.8179,51.8522,51.775,51.8265,29094.0
2022-03-30 13:00:00,60.37,60.38,60.17,60.26,56258.0,51.8179,51.8265,51.6462,51.7235,56258.0
2022-03-30 13:05:00,60.21,60.45,60.15,60.42,39756.0,51.6806,51.8866,51.6291,51.8608,39756.0
2022-03-30 13:10:00,60.43,60.48,60.31,60.47,33373.0,51.8694,51.9123,51.7664,51.9037,33373.0
2022-03-30 13:15:00,60.52,60.57,60.43,60.47,61434.0,51.9466,51.9896,51.8694,51.9037,61434.0
2022-03-30 13:20:00,60.46,60.51,60.32,60.36,27411.0,51.8951,51.9381,51.775,51.8093,27411.0
2022-03-30 13:25:00,60.37,60.4,60.26,60.32,19595.0,51.8179,51.8436,51.7235,51.775,19595.0
2022-03-30 13:30:00,60.32,60.36,60.25,60.33,35812.0,51.775,51.8093,51.7149,51.7836,35812.0
2022-03-30 13:35:00,60.32,60.37,60.3,60.37,25686.0,51.775,51.8179,51.7578,51.8179,25686.0
2022-03-30 13:40:00,60.36,60.41,60.33,60.36,20816.0,51.8093,51.8522,51.7836,51.8093,20816.0
2022-03-30 13:45:00,60.36,60.4,60.3,60.37,26315.0,51.8093,51.8436,51.7578,51.8179,26315.0
2022-03-30 13:50:00,60.35,60.47,60.3,60.41,20264.0,51.8007,51.9037,51.7578,51.8522,20264.0
2022-03-30 13:55:00,60.41,60.6,60.36,60.58,53914.0,51.8522,52.0153,51.8093,51.9981,53914.0
2022-03-30 14:00:00,60.56,60.65,60.48,60.55,40527.0,51.981,52.0582,51.9123,51.9724,40527.0
2022-03-30 14:05:00,60.53,60.53,60.44,60.44,25601.0,51.9552,51.9552,51.878,51.878,25601.0
2022-03-30 14:10:00,60.43,60.49,60.41,60.47,23641.0,51.8694,51.9209,51.8522,51.9037,23641.0
2022-03-30 14:15:00,60.45,60.46,60.34,60.44,42655.0,51.8866,51.8951,51.7921,51.878,42655.0
2022-03-30 14:20:00,60.43,60.56,60.43,60.53,77762.0,51.8694,51.981,51.8694,51.9552,77762.0
2022-03-30 14:25:00,60.53,60.58,60.47,60.53,34601.0,51.9552,51.9981,51.9037,51.9552,34601.0
2022-03-30 14:30:00,60.54,60.63,60.54,60.63,30620.0,51.9638,52.0411,51.9638,52.0411,30620.0
2022-03-30 14:35:00,60.62,60.65,60.56,60.59,33293.0,52.0325,52.0582,51.981,52.0067,33293.0
2022-03-30 14:40:00,60.59,60.6,60.47,60.58,25962.0,52.0067,52.0153,51.9037,51.9981,25962.0
2022-03-30 14:45:00,60.56,60.59,60.47,60.53,29578.0,51.981,52.0067,51.9037,51.9552,29578.0
2022-03-30 14:50:00,60.53,60.53,60.44,60.53,30038.0,51.9552,51.9552,51.878,51.9552,30038.0
2022-03-30 14:55:00,60.54,60.57,60.39,60.43,32300.0,51.9638,51.9896,51.8351,51.8694,32300.0
2022-03-30 15:00:00,60.43,60.43,60.3,60.31,48098.0,51.8694,51.8694,51.7578,51.7664,48098.0
2022-03-30 15:05:00,60.3,60.41,60.28,60.38,49648.0,51.7578,51.8522,51.7406,51.8265,49648.0
2022-03-30 15:10:00,60.38,60.48,60.34,60.46,42383.0,51.8265,51.9123,51.7921,51.8951,42383.0
2022-03-30 15:15:00,60.45,60.48,60.25,60.33,54850.0,51.8866,51.9123,51.7149,51.7836,54850.0
2022-03-30 15:20:00,60.33,60.33,60.18,60.22,45425.0,51.7836,51.7836,51.6548,51.6891,45425.0
2022-03-30 15:25:00,60.21,60.35,60.14,60.32,47901.0,51.6806,51.8007,51.6205,51.775,47901.0
2022-03-30 15:30:00,60.31,60.49,60.29,60.45,53044.0,51.7664,51.9209,51.7492,51.8866,53044.0
2022-03-30 15:35:00,60.45,60.57,60.43,60.51,49349.0,51.8866,51.9896,51.8694,51.9381,49349.0
2022-03-30 15:40:00,60.5,60.5,60.32,60.36,49612.0,51.9295,51.9295,51.775,51.8093,49612.0
2022-03-30 15:45:00,60.36,60.44,60.3,60.3,86260.0,51.8093,51.878,51.7578,51.7578,86260.0
2022-03-30 15:50:00,60.31,60.33,60.18,60.27,146403.0,51.7664,51.7836,51.6548,51.7321,146403.0
2022-03-30 15:55:00,60.26,60.58,60.25,60.57,299456.0,51.7235,51.9981,51.7149,51.9896,299456.0
2022-03-31 09:30:00,60.08,60.69,59.81,60.51,409387.0,51.569,52.0926,51.3372,51.9381,409387.0
2022-03-31 09:35:00,60.47,60.85,60.28,60.8,111248.0,51.9037,52.2299,51.7406,52.187,111248.0
2022-03-31 09:40:00,60.8,60.96,60.53,60.62,81701.0,52.187,52.3243,51.9552,52.0325,81701.0
2022-03-31 09:45:00,60.6,61.24,60.57,61.21,151663.0,52.0153,52.5647,51.9896,52.5389,151663.0
2022-03-31 09:50:00,61.2,61.53,61.15,61.24,173131.0,52.5303,52.8136,52.4874,52.5647,173131.0
2022-03-31 09:55:00,61.21,61.43,60.82,60.99,114121.0,52.5389,52.7277,52.2041,52.3501,114121.0
2022-03-31 10:00:00,60.97,61.01,60.62,60.68,112236.0,52.3329,52.3672,52.0325,52.084,112236.0
2022-03-31 10:05:00,60.67,60.84,60.42,60.63,154485.0,52.0754,52.2213,51.8608,52.0411,154485.0
2022-03-31 10:10:00,60.63,60.67,60.34,60.46,76952.0,52.0411,52.0754,51.7921,51.8951,76952.0
2022-03-31 10:15:00,60.46,60.57,60.4,60.5,79208.0,51.8951,51.9896,51.8436,51.9295,79208.0
2022-03-31 10:20:00,60.49,60.62,60.38,60.43,118943.0,51.9209,52.0325,51.8265,51.8694,118943.0
2022-03-31 10:25:00,60.41,60.55,60.33,60.53,50268.0,51.8522,51.9724,51.7836,51.9552,50268.0
2022-03-31 10:30:00,60.55,60.7,60.49,60.64,107494.0,51.9724,52.1011,51.9209,52.0496,107494.0
2022-03-31 10:35:00,60.63,60.96,60.63,60.91,175393.0,52.0411,52.3243,52.0411,52.2814,175393.0
2022-03-31 10:40:00,60.9,60.99,60.76,60.95,104386.0,52.2728,52.3501,52.1526,52.3157,104386.0
2022-03-31 10:45:00,60.95,60.99,60.68,60.75,84067.0,52.3157,52.3501,52.084,52.1441,84067.0
2022-03-31 10:50:00,60.74,60.78,60.46,60.66,90171.0,52.1355,52.1698,51.8951,52.0668,90171.0
2022-03-31 10:55:00,60.68,60.92,60.63,60.9,72836.0,52.084,52.29,52.0411,52.2728,72836.0
2022-03-31 11:00:00,60.9,60.94,60.69,60.71,78371.0,52.2728,52.3071,52.0926,52.1097,78371.0
2022-03-31 11:05:00,60.7,60.73,60.51,60.58,77645.0,52.1011,52.1269,51.9381,51.9981,77645.0
2022-03-31 11:10:00,60.56,60.7,60.48,60.63,107849.0,51.981,52.1011,51.9123,52.0411,107849.0
2022-03-31 11:15:00,60.64,61.04,60.56,60.99,113958.0,52.0496,52.393,51.981,52.3501,113958.0
2022-03-31 11:20:00,61.0,61.0,60.78,60.95,79487.0,52.3587,52.3587,52.1698,52.3157,79487.0
2022-03-31 11:25:00,60.96,61.17,60.94,61.11,68259.0,52.3243,52.5046,52.3071,52.4531,68259.0
2022-03-31 11:30:00,61.1,61.19,61.0,61.1,81743.0,52.4445,52.5217,52.3587,52.4445,81743.0
2022-03-31 11:35:00,61.11,61.24,61.07,61.22,80961.0,52.4531,52.5647,52.4187,52.5475,80961.0
2022-03-31 11:40:00,61.2,61.4,61.2,61.38,57496.0,52.5303,52.702,52.5303,52.6848,57496.0
2022-03-31 11:45:00,61.38,61.43,61.24,61.3,72368.0,52.6848,52.7277,52.5647,52.6162,72368.0
2022-03-31 11:50:00,61.29,61.4,61.28,61.33,47609.0,52.6076,52.702,52.599,52.6419,47609.0
2022-03-31 11:55:00,61.33,61.44,61.2,61.26,60805.0,52.6419,52.7363,52.5303,52.5818,60805.0
2022-03-31 12:00:00,61.26,61.33,61.14,61.17,53870.0,52.5818,52.6419,52.4788,52.5046,53870.0
2022-03-31 12:05:00,61.18,61.18,60.99,61.06,58737.0,52.5132,52.5132,52.3501,52.4102,58737.0
2022-03-31 12:10:00,61.06,61.1,60.97,61.07,81851.0,52.4102,52.4445,52.3329,52.4187,81851.0
2022-03-31 12:15:00,61.04,61.11,61.02,61.11,51191.0,52.393,52.4531,52.3758,52.4531,51191.0
2022-03-31 12:20:00,61.11,61.13,61.01,61.02,46694.0,52.4531,52.4702,52.3672,52.3758,46694.0
2022-03-31 12:25:00,61.02,61.02,60.92,61.01,45432.0,52.3758,52.3758,52.29,52.3672,45432.0
2022-03-31 12:30:00,61.02,61.02,60.82,60.83,34206.0,52.3758,52.3758,52.2041,52.2127,34206.0
2022-03-31 12:35:00,60.83,60.91,60.77,60.82,36028.0,52.2127,52.2814,52.1612,52.2041,36028.0
2022-03-31 12:40:00,60.82,60.88,60.75,60.86,26552.0,52.2041,52.2556,52.1441,52.2385,26552.0
2022-03-31 12:45:00,60.87,60.93,60.78,60.81,64915.0,52.2471,52.2986,52.1698,52.1956,64915.0
2022-03-31 12:50:00,60.81,60.81,60.68,60.7,35572.0,52.1956,52.1956,52.084,52.1011,35572.0
2022-03-31 12:55:00,60.69,60.8,60.65,60.77,56440.0,52.0926,52.187,52.0582,52.1612,56440.0
2022-03-31 13:00:00,60.76,60.84,60.66,60.67,68739.0,52.1526,52.2213,52.0668,52.0754,68739.0
2022-03-31 13:05:00,60.67,60.7,60.59,60.61,64435.0,52.0754,52.1011,52.0067,52.0239,64435.0
2022-03-31 13:10:00,60.57,60.66,60.54,60.57,53833.0,51.9896,52.0668,51.9638,51.9896,53833.0
2022-03-31 13:15:00,60.56,60.61,60.45,60.54,64962.0,51.981,52.0239,51.8866,51.9638,64962.0
2022-03-31 13:20:00,60.52,60.57,60.51,60.53,31599.0,51.9466,51.9896,51.9381,51.9552,31599.0
2022-03-31 13:25:00,60.52,60.65,60.51,60.57,66554.0,51.9466,52.0582,51.9381,51.9896,66554.0
2022-03-31 13:30:00,60.57,60.6,60.37,60.42,59497.0,51.9896,52.0153,51.8179,51.8608,59497.0
2022-03-31 13:35:00,60.41,60.46,60.35,60.44,20813.0,51.8522,51.8951,51.8007,51.878,20813.0
2022-03-31 13:40:00,60.47,60.5,60.41,60.47,34738.0,51.9037,51.9295,51.8522,51.9037,34738.0
2022-03-31 13:45:00,60.47,60.56,60.46,60.56,57240.0,51.9037,51.981,51.8951,51.981,57240.0
2022-03-31 13:50:00,60.55,60.56,60.44,60.47,47460.0,51.9724,51.981,51.878,51.9037,47460.0
2022-03-31 13:55:00,60.47,60.47,60.33,60.34,48586.0,51.9037,51.9037,51.7836,51.7921,48586.0
2022-03-31 14:00:00,60.35,60.37,60.07,60.09,104639.0,51.8007,51.8179,51.5604,51.5776,104639.0
2022-03-31 14:05:00,60.08,60.27,60.05,60.19,74560.0,51.569,51.7321,51.5432,51.6634,74560.0
2022-03-31 14:10:00,60.18,60.29,60.13,60.25,34704.0,51.6548,51.7492,51.6119,51.7149,34704.0
2022-03-31 14:15:00,60.26,60.29,60.09,60.16,42671.0,51.7235,51.7492,51.5776,51.6376,42671.0
2022-03-31 14:20:00,60.16,60.23,60.12,60.13,41285.0,51.6376,51.6977,51.6033,51.6119,41285.0
2022-03-31 14:25:00,60.14,60.15,59.91,59.96,99821.0,51.6205,51.6291,51.4231,51.466,99821.0
2022-03-31 14:30:00,59.97,60.06,59.94,59.96,40462.0,51.4746,51.5518,51.4488,51.466,40462.0
2022-03-31 14:35:00,59.96,60.07,59.9,59.91,95330.0,51.466,51.5604,51.4145,51.4231,95330.0
2022-03-31 14:40:00,59.9,59.94,59.7,59.73,93283.0,51.4145,51.4488,51.2428,51.2686,93283.0
2022-03-31 14:45:00,59.73,59.84,59.59,59.84,111576.0,51.2686,51.363,51.1484,51.363,111576.0
2022-03-31 14:50:00,59.83,59.92,59.73,59.79,69321.0,51.3544,51.4316,51.2686,51.3201,69321.0
2022-03-31 14:55:00,59.77,59.83,59.66,59.71,86237.0,51.3029,51.3544,51.2085,51.2514,86237.0
2022-03-31 15:00:00,59.72,59.98,59.72,59.88,75839.0,51.26,51.4831,51.26,51.3973,75839.0
2022-03-31 15:05:00,59.88,59.91,59.75,59.78,83934.0,51.3973,51.4231,51.2857,51.3115,83934.0
2022-03-31 15:10:00,59.78,59.97,59.77,59.9,91878.0,51.3115,51.4746,51.3029,51.4145,91878.0
2022-03-31 15:15:00,59.9,60.02,59.89,59.93,87532.0,51.4145,51.5175,51.4059,51.4402,87532.0
2022-03-31 15:20:00,59.93,59.97,59.88,59.94,62517.0,51.4402,51.4746,51.3973,51.4488,62517.0
2022-03-31 15:25:00,59.95,59.99,59.91,59.93,60257.0,51.4574,51.4917,51.4231,51.4402,60257.0
2022-03-31 15:30:00,59.93,59.96,59.71,59.75,113819.0,51.4402,51.466,51.2514,51.2857,113819.0
2022-03-31 15:35:00,59.75,59.88,59.73,59.74,119505.0,51.2857,51.3973,51.2686,51.2771,119505.0
2022-03-31 15:40:00,59.75,59.76,59.53,59.55,167525.0,51.2857,51.2943,51.0969,51.1141,167525.0
2022-03-31 15:45:00,59.54,59.58,59.27,59.29,304658.0,51.1055,51.1398,50.8737,50.8909,304658.0
2022-03-31 15:50:00,59.28,59.45,59.26,59.35,324744.0,50.8823,51.0282,50.8651,50.9424,324744.0
2022-03-31 15:55:00,59.35,59.39,59.12,59.12,571686.0,50.9424,50.9767,50.745,50.745,571686.0
2022-04-01 09:30:00,59.37,59.84,59.37,59.84,236756.0,50.9596,51.363,50.9596,51.363,236756.0
2022-04-01 09:35:00,59.89,60.31,59.76,60.15,102612.0,51.4059,51.7664,51.2943,51.6291,102612.0
2022-04-01 09:40:00,60.19,60.57,60.12,60.17,110189.0,51.6634,51.9896,51.6033,51.6462,110189.0
2022-04-01 09:45:00,60.22,60.46,60.06,60.31,89507.0,51.6891,51.8951,51.5518,51.7664,89507.0
2022-04-01 09:50:00,60.23,60.5,60.05,60.33,72194.0,51.6977,51.9295,51.5432,51.7836,72194.0
2022-04-01 09:55:00,60.3,60.34,59.94,60.2,51053.0,51.7578,51.7921,51.4488,51.672,51053.0
2022-04-01 10:00:00,60.24,60.51,60.12,60.25,72385.0,51.7063,51.9381,51.6033,51.7149,72385.0
2022-04-01 10:05:00,60.23,60.38,59.94,60.3,68605.0,51.6977,51.8265,51.4488,51.7578,68605.0
2022-04-01 10:10:00,60.32,60.36,60.2,60.24,81587.0,51.775,51.8093,51.672,51.7063,81587.0
2022-04-01 10:15:00,60.24,60.3,60.07,60.23,92123.0,51.7063,51.7578,51.5604,51.6977,92123.0
2022-04-01 10:20:00,60.23,60.29,60.11,60.2,62016.0,51.6977,51.7492,51.5947,51.672,62016.0
2022-04-01 10:25:00,60.19,60.59,60.11,60.56,88823.0,51.6634,52.0067,51.5947,51.981,88823.0
2022-04-01 10:30:00,60.55,60.62,60.38,60.5,114287.0,51.9724,52.0325,51.8265,51.9295,114287.0
2022-04-01 10:35:00,60.5,60.67,60.34,60.45,85623.0,51.9295,52.0754,51.7921,51.8866,85623.0
2022-04-01 10:40:00,60.46,60.57,60.29,60.3,48434.0,51.8951,51.9896,51.7492,51.7578,48434.0
2022-04-01 10:45:00,60.31,60.56,60.3,60.43,38805.0,51.7664,51.981,51.7578,51.8694,38805.0
2022-04-01 10:50:00,60.42,60.47,60.32,60.47,41771.0,51.8608,51.9037,51.775,51.9037,41771.0
2022-04-01 10:55:00,60.46,60.55,60.24,60.3,39028.0,51.8951,51.9724,51.7063,51.7578,39028.0
2022-04-01 11:00:00,60.3,60.46,60.26,60.29,37082.0,51.7578,51.8951,51.7235,51.7492,37082.0
2022-04-01 11:05:00,60.29,60.65,60.27,60.6,56659.0,51.7492,52.0582,51.7321,52.0153,56659.0
2022-04-01 11:10:00,60.58,60.69,60.55,60.62,70548.0,51.9981,52.0926,51.9724,52.0325,70548.0
2022-04-01 11:15:00,60.63,60.66,60.54,60.55,41413.0,52.0411,52.0668,51.9638,51.9724,41413.0
2022-04-01 11:20:00,60.56,60.76,60.56,60.75,44106.0,51.981,52.1526,51.981,52.1441,44106.0
2022-04-01 11:25:00,60.74,60.83,60.62,60.73,59425.0,52.1355,52.2127,52.0325,52.1269,59425.0
2022-04-01 11:30:00,60.71,60.76,60.57,60.65,34594.0,52.1097,52.1526,51.9896,52.0582,34594.0
2022-04-01 11:35:00,60.67,60.67,60.35,60.44,33945.0,52.0754,52.0754,51.8007,51.878,33945.0
2022-04-01 11:40:00,60.42,60.53,60.35,60.37,24415.0,51.8608,51.9552,51.8007,51.8179,24415.0
2022-04-01 11:45:00,60.38,60.41,60.27,60.3,35682.0,51.8265,51.8522,51.7321,51.7578,35682.0
2022-04-01 11:50:00,60.3,60.46,60.21,60.43,53208.0,51.7578,51.8951,51.6806,51.8694,53208.0
2022-04-01 11:55:00,60.44,60.47,60.23,60.26,22351.0,51.878,51.9037,51.6977,51.7235,22351.0
2022-04-01 12:00:00,60.26,60.35,60.17,60.24,30356.0,51.7235,51.8007,51.6462,51.7063,30356.0
2022-04-01 12:05:00,60.26,60.44,60.19,60.43,42935.0,51.7235,51.878,51.6634,51.8694,42935.0
2022-04-01 12:10:00,60.42,60.45,60.36,60.4,35119.0,51.8608,51.8866,51.8093,51.8436,35119.0
2022-04-01 12:15:00,60.39,60.39,60.24,60.25,22418.0,51.8351,51.8351,51.7063,51.7149,22418.0
2022-04-01 12:20:00,60.28,60.38,60.19,60.23,40073.0,51.7406,51.8265,51.6634,51.6977,40073.0
2022-04-01 12:25:00,60.22,60.41,60.21,60.32,25330.0,51.6891,51.8522,51.6806,51.775,25330.0
2022-04-01 12:30:00,60.31,60.32,60.08,60.11,43472.0,51.7664,51.775,51.569,51.5947,43472.0
2022-04-01 12:35:00,60.12,60.18,60.01,60.13,53114.0,51.6033,51.6548,51.5089,51.6119,53114.0
2022-04-01 12:40:00,60.13,60.31,60.07,60.31,51960.0,51.6119,51.7664,51.5604,51.7664,51960.0
2022-04-01 12:45:00,60.3,60.31,60.18,60.24,24331.0,51.7578,51.7664,51.6548,51.7063,24331.0
2022-04-01 12:50:00,60.24,60.31,60.22,60.31,23994.0,51.7063,51.7664,51.6891,51.7664,23994.0
2022-04-01 12:55:00,60.32,60.43,60.28,60.36,43639.0,51.775,51.8694,51.7406,51.8093,43639.0
2022-04-01 13:00:00,60.34,60.42,60.17,60.23,46426.0,51.7921,51.8608,51.6462,51.6977,46426.0
2022-04-01 13:05:00,60.23,60.37,60.19,60.35,22010.0,51.6977,51.8179,51.6634,51.8007,22010.0
2022-04-01 13:10:00,60.34,60.35,60.22,60.33,21768.0,51.7921,51.8007,51.6891,51.7836,21768.0
2022-04-01 13:15:00,60.35,60.35,60.13,60.18,29704.0,51.8007,51.8007,51.6119,51.6548,29704.0
2022-04-01 13:20:00,60.17,60.19,60.06,60.17,32381.0,51.6462,51.6634,51.5518,51.6462,32381.0
2022-04-01 13:25:00,60.16,60.19,60.09,60.14,19006.0,51.6376,51.6634,51.5776,51.6205,19006.0
2022-04-01 13:30:00,60.15,60.15,60.02,60.11,24719.0,51.6291,51.6291,51.5175,51.5947,24719.0
2022-04-01 13:35:00,60.13,60.36,60.13,60.31,24996.0,51.6119,51.8093,51.6119,51.7664,24996.0
2022-04-01 13:40:00,60.31,60.37,60.23,60.23,37546.0,51.7664,51.8179,51.6977,51.6977,37546.0
2022-04-01 13:45:00,60.23,60.28,60.16,60.17,36051.0,51.6977,51.7406,51.6376,51.6462,36051.0
2022-04-01 13:50:00,60.15,60.21,60.11,60.17,25378.0,51.6291,51.6806,51.5947,51.6462,25378.0
2022-04-01 13:55:00,60.14,60.29,60.14,60.25,74058.0,51.6205,51.7492,51.6205,51.7149,74058.0
2022-04-01 14:00:00,60.24,60.38,60.24,60.38,25971.0,51.7063,51.8265,51.7063,51.8265,25971.0
2022-04-01 14:05:00,60.37,60.48,60.34,60.45,30461.0,51.8179,51.9123,51.7921,51.8866,30461.0
2022-04-01 14:10:00,60.44,60.47,60.35,60.47,39426.0,51.878,51.9037,51.8007,51.9037,39426.0
2022-04-01 14:15:00,60.47,60.54,60.34,60.37,60968.0,51.9037,51.9638,51.7921,51.8179,60968.0
2022-04-01 14:20:00,60.37,60.45,60.27,60.41,23425.0,51.8179,51.8866,51.7321,51.8522,23425.0
2022-04-01 14:25:00,60.4,60.52,60.39,60.51,29508.0,51.8436,51.9466,51.8351,51.9381,29508.0
2022-04-01 14:30:00,60.51,60.65,60.51,60.58,77670.0,51.9381,52.0582,51.9381,51.9981,77670.0
2022-04-01 14:35:00,60.59,60.6,60.49,60.58,44225.0,52.0067,52.0153,51.9209,51.9981,44225.0
2022-04-01 14:40:00,60.59,60.59,60.49,60.51,23196.0,52.0067,52.0067,51.9209,51.9381,23196.0
2022-04-01 14:45:00,60.53,60.55,60.41,60.44,29963.0,51.9552,51.9724,51.8522,51.878,29963.0
2022-04-01 14:50:00,60.44,60.51,60.36,60.49,23523.0,51.878,51.9381,51.8093,51.9209,23523.0
2022-04-01 14:55:00,60.48,60.54,60.44,60.48,34492.0,51.9123,51.9638,51.878,51.9123,34492.0
2022-04-01 15:00:00,60.48,60.5,60.45,60.47,32463.0,51.9123,51.9295,51.8866,51.9037,32463.0
2022-04-01 15:05:00,60.46,60.47,60.3,60.32,35326.0,51.8951,51.9037,51.7578,51.775,35326.0
2022-04-01 15:10:00,60.32,60.35,60.17,60.27,114533.0,51.775,51.8007,51.6462,51.7321,114533.0
2022-04-01 15:15:00,60.27,60.33,60.15,60.2,49849.0,51.7321,51.7836,51.6291,51.672,49849.0
2022-04-01 15:20:00,60.19,60.23,60.1,60.21,50187.0,51.6634,51.6977,51.5861,51.6806,50187.0
2022-04-01 15:25:00,60.22,60.27,60.15,60.22,46298.0,51.6891,51.7321,51.6291,51.6891,46298.0
2022-04-01 15:30:00,60.2,60.26,60.14,60.25,41765.0,51.672,51.7235,51.6205,51.7149,41765.0
2022-04-01 15:35:00,60.26,60.34,60.23,60.3,44861.0,51.7235,51.7921,51.6977,51.7578,44861.0
2022-04-01 15:40:00,60.3,60.37,60.28,60.3,56790.0,51.7578,51.8179,51.7406,51.7578,56790.0
2022-04-01 15:45:00,60.3,60.38,60.24,60.36,100965.0,51.7578,51.8265,51.7063,51.8093,100965.0
2022-04-01 15:50:00,60.36,60.47,60.3,60.38,140378.0,51.8093,51.9037,51.7578,51.8265,140378.0
2022-04-01 15:55:00,60.38,60.41,60.27,60.34,326627.0,51.8265,51.8522,51.7321,51.7921,326627.0
2022-04-04 09:30:00,61.33,62.11,61.11,61.95,501948.0,52.6419,53.3114,52.4531,53.1741,501948.0
2022-04-04 09:35:00,61.93,61.96,60.76,60.87,133671.0,53.1569,53.1827,52.1526,52.2471,133671.0
2022-04-04 09:40:00,60.89,61.31,60.85,60.93,132206.0,52.2642,52.6247,52.2299,52.2986,132206.0
2022-04-04 09:45:00,60.91,61.12,60.8,61.01,102616.0,52.2814,52.4617,52.187,52.3672,102616.0
2022-04-04 09:50:00,61.04,61.09,60.76,61.05,79495.0,52.393,52.4359,52.1526,52.4016,79495.0
2022-04-04 09:55:00,61.07,61.37,61.06,61.34,140331.0,52.4187,52.6762,52.4102,52.6505,140331.0
2022-04-04 10:00:00,61.35,61.35,61.13,61.25,150304.0,52.6591,52.6591,52.4702,52.5732,150304.0
2022-04-04 10:05:00,61.26,61.3,61.01,61.13,119349.0,52.5818,52.6162,52.3672,52.4702,119349.0
2022-04-04 10:10:00,61.13,61.15,60.85,60.86,53173.0,52.4702,52.4874,52.2299,52.2385,53173.0
2022-04-04 10:15:00,60.85,61.0,60.59,60.74,85304.0,52.2299,52.3587,52.0067,52.1355,85304.0
2022-04-04 10:20:00,60.76,60.77,60.54,60.55,80779.0,52.1526,52.1612,51.9638,51.9724,80779.0
2022-04-04 10:25:00,60.53,60.67,60.42,60.63,89762.0,51.9552,52.0754,51.8608,52.0411,89762.0
2022-04-04 10:30:00,60.67,60.76,60.6,60.65,96621.0,52.0754,52.1526,52.0153,52.0582,96621.0
2022-04-04 10:35:00,60.64,60.64,60.26,60.41,98809.0,52.0496,52.0496,51.7235,51.8522,98809.0
2022-04-04 10:40:00,60.41,60.53,60.27,60.28,55937.0,51.8522,51.9552,51.7321,51.7406,55937.0
2022-04-04 10:45:00,60.29,60.45,60.28,60.41,53353.0,51.7492,51.8866,51.7406,51.8522,53353.0
2022-04-04 10:50:00,60.4,60.41,60.16,60.23,94410.0,51.8436,51.8522,51.6376,51.6977,94410.0
2022-04-04 10:55:00,60.23,60.33,60.14,60.22,83100.0,51.6977,51.7836,51.6205,51.6891,83100.0
2022-04-04 11:00:00,60.24,60.27,59.96,59.97,86901.0,51.7063,51.7321,51.466,51.4746,86901.0
2022-04-04 11:05:00,59.97,60.14,59.87,60.1,84449.0,51.4746,51.6205,51.3887,51.5861,84449.0
2022-04-04 11:10:00,60.12,60.15,59.83,59.99,103551.0,51.6033,51.6291,51.3544,51.4917,103551.0
2022-04-04 11:15:00,60.0,60.18,59.94,60.18,69839.0,51.5003,51.6548,51.4488,51.6548,69839.0
2022-04-04 11:20:00,60.18,60.36,60.18,60.36,97375.0,51.6548,51.8093,51.6548,51.8093,97375.0
2022-04-04 11:25:00,60.38,60.4,60.18,60.18,87839.0,51.8265,51.8436,51.6548,51.6548,87839.0
2022-04-04 11:30:00,60.18,60.28,60.14,60.22,36368.0,51.6548,51.7406,51.6205,51.6891,36368.0
2022-04-04 11:35:00,60.2,60.27,60.17,60.17,40764.0,51.672,51.7321,51.6462,51.6462,40764.0
2022-04-04 11:40:00,60.15,60.19,59.93,59.98,68046.0,51.6291,51.6634,51.4402,51.4831,68046.0
2022-04-04 11:45:00,59.99,60.15,59.94,59.99,55661.0,51.4917,51.6291,51.4488,51.4917,55661.0
2022-04-04 11:50:00,59.95,60.03,59.87,60.02,70412.0,51.4574,51.5261,51.3887,51.5175,70412.0
2022-04-04 11:55:00,60.03,60.16,60.0,60.08,72400.0,51.5261,51.6376,51.5003,51.569,72400.0
2022-04-04 12:00:00,60.08,60.13,60.03,60.08,63659.0,51.569,51.6119,51.5261,51.569,63659.0
2022-04-04 12:05:00,60.08,60.08,59.92,60.0,66836.0,51.569,51.569,51.4316,51.5003,66836.0
2022-04-04 12:10:00,60.0,60.02,59.86,59.98,30452.0,51.5003,51.5175,51.3801,51.4831,30452.0
2022-04-04 12:15:00,59.98,60.03,59.93,60.0,49152.0,51.4831,51.5261,51.4402,51.5003,49152.0
2022-04-04 12:20:00,59.99,60.0,59.83,59.85,30158.0,51.4917,51.5003,51.3544,51.3716,30158.0
2022-04-04 12:25:00,59.86,59.93,59.79,59.91,37613.0,51.3801,51.4402,51.3201,51.4231,37613.0
2022-04-04 12:30:00,59.91,59.92,59.82,59.89,48608.0,51.4231,51.4316,51.3458,51.4059,48608.0
2022-04-04 12:35:00,59.9,59.9,59.72,59.76,51248.0,51.4145,51.4145,51.26,51.2943,51248.0
2022-04-04 12:40:00,59.77,59.98,59.77,59.94,41960.0,51.3029,51.4831,51.3029,51.4488,41960.0
2022-04-04 12:45:00,59.95,60.0,59.88,59.98,49996.0,51.4574,51.5003,51.3973,51.4831,49996.0
2022-04-04 12:50:00,59.99,60.0,59.8,59.8,44786.0,51.4917,51.5003,51.3286,51.3286,44786.0
2022-04-04 12:55:00,59.8,59.89,59.72,59.86,46353.0,51.3286,51.4059,51.26,51.3801,46353.0
2022-04-04 13:00:00,59.85,59.95,59.84,59.95,27395.0,51.3716,51.4574,51.363,51.4574,27395.0
2022-04-04 13:05:00,59.92,59.92,59.82,59.86,53439.0,51.4316,51.4316,51.3458,51.3801,53439.0
2022-04-04 13:10:00,59.87,59.94,59.84,59.89,38643.0,51.3887,51.4488,51.363,51.4059,38643.0
2022-04-04 13:15:00,59.89,59.94,59.83,59.9,21193.0,51.4059,51.4488,51.3544,51.4145,21193.0
2022-04-04 13:20:00,59.9,60.12,59.9,60.05,27298.0,51.4145,51.6033,51.4145,51.5432,27298.0
2022-04-04 13:25:00,60.03,60.08,59.91,59.99,68574.0,51.5261,51.569,51.4231,51.4917,68574.0
2022-04-04 13:30:00,59.98,60.0,59.89,59.95,30730.0,51.4831,51.5003,51.4059,51.4574,30730.0
2022-04-04 13:35:00,59.95,60.05,59.91,60.05,62984.0,51.4574,51.5432,51.4231,51.5432,62984.0
2022-04-04 13:40:00,60.04,60.09,60.01,60.03,110162.0,51.5346,51.5776,51.5089,51.5261,110162.0
2022-04-04 13:45:00,60.05,60.05,59.91,60.0,53662.0,51.5432,51.5432,51.4231,51.5003,53662.0
2022-04-04 13:50:00,60.01,60.05,59.94,60.03,41070.0,51.5089,51.5432,51.4488,51.5261,41070.0
2022-04-04 13:55:00,60.02,60.03,59.93,60.03,97714.0,51.5175,51.5261,51.4402,51.5261,97714.0
2022-04-04 14:00:00,60.03,60.31,60.03,60.29,93114.0,51.5261,51.7664,51.5261,51.7492,93114.0
2022-04-04 14:05:00,60.28,60.33,60.22,60.23,45917.0,51.7406,51.7836,51.6891,51.6977,45917.0
2022-04-04 14:10:00,60.23,60.33,60.15,60.28,59074.0,51.6977,51.7836,51.6291,51.7406,59074.0
2022-04-04 14:15:00,60.28,60.42,60.25,60.38,63150.0,51.7406,51.8608,51.7149,51.8265,63150.0
2022-04-04 14:20:00,60.38,60.52,60.38,60.45,109198.0,51.8265,51.9466,51.8265,51.8866,109198.0
2022-04-04 14:25:00,60.45,60.55,60.45,60.53,38141.0,51.8866,51.9724,51.8866,51.9552,38141.0
2022-04-04 14:30:00,60.52,60.52,60.33,60.4,46367.0,51.9466,51.9466,51.7836,51.8436,46367.0
2022-04-04 14:35:00,60.4,60.48,60.29,60.45,30775.0,51.8436,51.9123,51.7492,51.8866,30775.0
2022-04-04 14:40:00,60.45,60.47,60.35,60.38,19201.0,51.8866,51.9037,51.8007,51.8265,19201.0
2022-04-04 14:45:00,60.4,60.47,60.31,60.39,49382.0,51.8436,51.9037,51.7664,51.8351,49382.0
2022-04-04 14:50:00,60.4,60.43,60.36,60.4,29275.0,51.8436,51.8694,51.8093,51.8436,29275.0
2022-04-04 14:55:00,60.4,60.44,60.37,60.43,29005.0,51.8436,51.878,51.8179,51.8694,29005.0
2022-04-04 15:00:00,60.44,60.49,60.42,60.46,38776.0,51.878,51.9209,51.8608,51.8951,38776.0
2022-04-04 15:05:00,60.47,60.53,60.45,60.53,59878.0,51.9037,51.9552,51.8866,51.9552,59878.0
2022-04-04 15:10:00,60.54,60.69,60.52,60.69,93987.0,51.9638,52.0926,51.9466,52.0926,93987.0
2022-04-04 15:15:00,60.67,60.75,60.6,60.63,71753.0,52.0754,52.1441,52.0153,52.0411,71753.0
2022-04-04 15:20:00,60.64,60.77,60.63,60.67,70745.0,52.0496,52.1612,52.0411,52.0754,70745.0
2022-04-04 15:25:00,60.68,60.77,60.63,60.75,59530.0,52.084,52.1612,52.0411,52.1441,59530.0
2022-04-04 15:30:00,60.75,60.76,60.57,60.6,83475.0,52.1441,52.1526,51.9896,52.0153,83475.0
2022-04-04 15:35:00,60.6,60.71,60.56,60.6,69915.0,52.0153,52.1097,51.981,52.0153,69915.0
2022-04-04 15:40:00,60.61,60.68,60.57,60.63,75262.0,52.0239,52.084,51.9896,52.0411,75262.0
2022-04-04 15:45:00,60.63,60.79,60.62,60.76,148375.0,52.0411,52.1784,52.0325,52.1526,148375.0
2022-04-04 15:50:00,60.77,60.95,60.76,60.85,224857.0,52.1612,52.3157,52.1526,52.2299,224857.0
2022-04-04 15:55:00,60.85,60.9,60.79,60.84,381525.0,52.2299,52.2728,52.1784,52.2213,381525.0
2022-04-05 09:30:00,61.05,61.62,61.05,61.21,305941.0,52.4016,52.8908,52.4016,52.5389,305941.0
2022-04-05 09:35:00,61.26,61.43,61.03,61.05,180344.0,52.5818,52.7277,52.3844,52.4016,180344.0
2022-04-05 09:40:00,61.05,61.08,60.66,61.03,162806.0,52.4016,52.4273,52.0668,52.3844,162806.0
2022-04-05 09:45:00,61.03,61.06,60.51,60.67,107164.0,52.3844,52.4102,51.9381,52.0754,107164.0
2022-04-05 09:50:00,60.64,60.83,60.54,60.73,72913.0,52.0496,52.2127,51.9638,52.1269,72913.0
2022-04-05 09:55:00,60.76,60.9,60.61,60.73,72019.0,52.1526,52.2728,52.0239,52.1269,72019.0
2022-04-05 10:00:00,60.76,60.95,60.57,60.64,75116.0,52.1526,52.3157,51.9896,52.0496,75116.0
2022-04-05 10:05:00,60.63,60.63,59.65,59.89,208080.0,52.0411,52.0411,51.1999,51.4059,208080.0
2022-04-05 10:10:00,59.9,60.26,59.86,60.13,182853.0,51.4145,51.7235,51.3801,51.6119,182853.0
2022-04-05 10:15:00,60.13,60.13,59.88,59.99,95925.0,51.6119,51.6119,51.3973,51.4917,95925.0
2022-04-05 10:20:00,59.98,60.16,59.92,60.15,45400.0,51.4831,51.6376,51.4316,51.6291,45400.0
2022-04-05 10:25:00,60.15,60.18,59.93,59.96,52940.0,51.6291,51.6548,51.4402,51.466,52940.0
2022-04-05 10:30:00,59.95,60.05,59.84,59.91,81966.0,51.4574,51.5432,51.363,51.4231,81966.0
2022-04-05 10:35:00,59.92,60.09,59.85,59.9,59691.0,51.4316,51.5776,51.3716,51.4145,59691.0
2022-04-05 10:40:00,59.91,59.91,59.57,59.58,120764.0,51.4231,51.4231,51.1312,51.1398,120764.0
2022-04-05 10:45:00,59.59,59.75,59.46,59.73,106231.0,51.1484,51.2857,51.0368,51.2686,106231.0
2022-04-05 10:50:00,59.7,59.92,59.61,59.65,56419.0,51.2428,51.4316,51.1656,51.1999,56419.0
2022-04-05 10:55:00,59.65,59.78,59.59,59.66,59390.0,51.1999,51.3115,51.1484,51.2085,59390.0
2022-04-05 11:00:00,59.65,59.84,59.63,59.84,39727.0,51.1999,51.363,51.1827,51.363,39727.0
2022-04-05 11:05:00,59.84,59.86,59.68,59.75,68325.0,51.363,51.3801,51.2256,51.2857,68325.0
2022-04-05 11:10:00,59.73,59.75,59.58,59.7,42615.0,51.2686,51.2857,51.1398,51.2428,42615.0
2022-04-05 11:15:00,59.7,59.79,59.6,59.76,28938.0,51.2428,51.3201,51.157,51.2943,28938.0
2022-04-05 11:20:00,59.74,59.87,59.64,59.66,31829.0,51.2771,51.3887,51.1913,51.2085,31829.0
2022-04-05 11:25:00,59.65,59.71,59.54,59.54,88739.0,51.1999,51.2514,51.1055,51.1055,88739.0
2022-04-05 11:30:00,59.55,59.67,59.44,59.66,152880.0,51.1141,51.2171,51.0196,51.2085,152880.0
2022-04-05 11:35:00,59.64,59.77,59.58,59.7,47239.0,51.1913,51.3029,51.1398,51.2428,47239.0
2022-04-05 11:40:00,59.7,59.72,59.52,59.53,42451.0,51.2428,51.26,51.0883,51.0969,42451.0
2022-04-05 11:45:00,59.54,59.67,59.46,59.64,33728.0,51.1055,51.2171,51.0368,51.1913,33728.0
2022-04-05 11:50:00,59.64,59.64,59.43,59.43,70360.0,51.1913,51.1913,51.0111,51.0111,70360.0
2022-04-05 11:55:00,59.41,59.48,59.33,59.35,45488.0,50.9939,51.054,50.9252,50.9424,45488.0
2022-04-05 12:00:00,59.36,59.41,59.3,59.41,45290.0,50.951,50.9939,50.8995,50.9939,45290.0
2022-04-05 12:05:00,59.38,59.5,59.29,59.37,42001.0,50.9681,51.0711,50.8909,50.9596,42001.0
2022-04-05 12:10:00,59.39,59.51,59.36,59.44,48457.0,50.9767,51.0797,50.951,51.0196,48457.0
2022-04-05 12:15:00,59.44,59.52,59.36,59.48,27870.0,51.0196,51.0883,50.951,51.054,27870.0
2022-04-05 12:20:00,59.49,59.49,59.37,59.38,19101.0,51.0626,51.0626,50.9596,50.9681,19101.0
2022-04-05 12:25:00,59.37,59.47,59.28,59.29,37122.0,50.9596,51.0454,50.8823,50.8909,37122.0
2022-04-05 12:30:00,59.28,59.28,59.09,59.14,66135.0,50.8823,50.8823,50.7192,50.7621,66135.0
2022-04-05 12:35:00,59.12,59.22,59.1,59.14,39943.0,50.745,50.8308,50.7278,50.7621,39943.0
2022-04-05 12:40:00,59.13,59.14,59.02,59.09,68680.0,50.7536,50.7621,50.6591,50.7192,68680.0
2022-04-05 12:45:00,59.07,59.16,59.05,59.11,23773.0,50.7021,50.7793,50.6849,50.7364,23773.0
2022-04-05 12:50:00,59.11,59.26,59.08,59.2,58897.0,50.7364,50.8651,50.7106,50.8136,58897.0
2022-04-05 12:55:00,59.2,59.36,59.19,59.34,58533.0,50.8136,50.951,50.8051,50.9338,58533.0
2022-04-05 13:00:00,59.33,59.44,59.32,59.42,37418.0,50.9252,51.0196,50.9166,51.0025,37418.0
2022-04-05 13:05:00,59.42,59.65,59.4,59.61,69392.0,51.0025,51.1999,50.9853,51.1656,69392.0
2022-04-05 13:10:00,59.61,59.64,59.38,59.42,39094.0,51.1656,51.1913,50.9681,51.0025,39094.0
2022-04-05 13:15:00,59.42,59.52,59.38,59.48,55897.0,51.0025,51.0883,50.9681,51.054,55897.0
2022-04-05 13:20:00,59.49,59.53,59.42,59.47,29455.0,51.0626,51.0969,51.0025,51.0454,29455.0
2022-04-05 13:25:00,59.47,59.57,59.47,59.55,24815.0,51.0454,51.1312,51.0454,51.1141,24815.0
2022-04-05 13:30:00,59.54,59.66,59.52,59.53,26544.0,51.1055,51.2085,51.0883,51.0969,26544.0
2022-04-05 13:35:00,59.54,59.71,59.53,59.53,27244.0,51.1055,51.2514,51.0969,51.0969,27244.0
2022-04-05 13:40:00,59.51,59.55,59.35,59.35,44597.0,51.0797,51.1141,50.9424,50.9424,44597.0
2022-04-05 13:45:00,59.34,59.37,59.23,59.27,48347.0,50.9338,50.9596,50.8394,50.8737,48347.0
2022-04-05 13:50:00,59.27,59.32,59.17,59.24,46989.0,50.8737,50.9166,50.7879,50.848,46989.0
2022-04-05 13:55:00,59.25,59.33,59.19,59.32,34833.0,50.8566,50.9252,50.8051,50.9166,34833.0
2022-04-05 14:00:00,59.32,59.38,59.26,59.27,23060.0,50.9166,50.9681,50.8651,50.8737,23060.0
2022-04-05 14:05:00,59.28,59.28,59.14,59.2,23492.0,50.8823,50.8823,50.7621,50.8136,23492.0
2022-04-05 14:10:00,59.21,59.26,59.17,59.21,21763.0,50.8222,50.8651,50.7879,50.8222,21763.0
2022-04-05 14:15:00,59.22,59.25,59.07,59.23,35993.0,50.8308,50.8566,50.7021,50.8394,35993.0
2022-04-05 14:20:00,59.25,59.29,59.17,59.2,32244.0,50.8566,50.8909,50.7879,50.8136,32244.0
2022-04-05 14:25:00,59.2,59.26,59.05,59.12,37174.0,50.8136,50.8651,50.6849,50.745,37174.0
2022-04-05 14:30:00,59.11,59.12,59.05,59.09,31455.0,50.7364,50.745,50.6849,50.7192,31455.0
2022-04-05 14:35:00,59.09,59.19,59.05,59.12,23824.0,50.7192,50.8051,50.6849,50.745,23824.0
2022-04-05 14:40:00,59.11,59.16,59.04,59.12,35516.0,50.7364,50.7793,50.6763,50.745,35516.0
2022-04-05 14:45:00,59.12,59.14,59.02,59.09,46940.0,50.745,50.7621,50.6591,50.7192,46940.0
2022-04-05 14:50:00,59.1,59.12,59.03,59.11,26560.0,50.7278,50.745,50.6677,50.7364,26560.0
2022-04-05 14:55:00,59.11,59.21,59.08,59.09,36388.0,50.7364,50.8222,50.7106,50.7192,36388.0
2022-04-05 15:00:00,59.09,59.14,59.04,59.05,26637.0,50.7192,50.7621,50.6763,50.6849,26637.0
2022-04-05 15:05:00,59.04,59.06,58.94,58.95,135504.0,50.6763,50.6935,50.5905,50.5991,135504.0
2022-04-05 15:10:00,58.95,58.96,58.87,58.91,77492.0,50.5991,50.6076,50.5304,50.5647,77492.0
2022-04-05 15:15:00,58.9,58.96,58.86,58.92,54206.0,50.5561,50.6076,50.5218,50.5733,54206.0
2022-04-05 15:20:00,58.91,58.94,58.72,58.91,140923.0,50.5647,50.5905,50.4016,50.5647,140923.0
2022-04-05 15:25:00,58.9,58.92,58.72,58.73,53912.0,50.5561,50.5733,50.4016,50.4102,53912.0
2022-04-05 15:30:00,58.72,58.76,58.6,58.7,81793.0,50.4016,50.436,50.2986,50.3845,81793.0
2022-04-05 15:35:00,58.69,58.73,58.55,58.56,94901.0,50.3759,50.4102,50.2557,50.2643,94901.0
2022-04-05 15:40:00,58.55,58.55,58.43,58.45,135643.0,50.2557,50.2557,50.1527,50.1699,135643.0
2022-04-05 15:45:00,58.45,58.45,58.13,58.15,206441.0,50.1699,50.1699,49.8952,49.9124,206441.0
2022-04-05 15:50:00,58.15,58.4,58.14,58.21,311475.0,49.9124,50.127,49.9038,49.9639,311475.0
2022-04-05 15:55:00,58.2,58.53,58.18,58.5,740519.0,49.9553,50.2386,49.9381,50.2128,740519.0
2022-04-06 09:30:00,59.3,59.57,57.94,58.19,489017.0,50.8995,51.1312,49.7321,49.9467,489017.0
2022-04-06 09:35:00,58.1,58.31,57.41,57.74,284195.0,49.8695,50.0497,49.2772,49.5605,284195.0
2022-04-06 09:40:00,57.85,58.04,57.66,57.92,142262.0,49.6549,49.818,49.4918,49.715,142262.0
2022-04-06 09:45:00,57.93,58.23,57.77,58.08,117287.0,49.7236,49.9811,49.5862,49.8523,117287.0
2022-04-06 09:50:00,58.09,58.18,57.67,57.8,182031.0,49.8609,49.9381,49.5004,49.612,182031.0
2022-04-06 09:55:00,57.78,57.97,57.63,57.91,125795.0,49.5948,49.7579,49.466,49.7064,125795.0
2022-04-06 10:00:00,57.93,58.2,57.82,58.01,108657.0,49.7236,49.9553,49.6291,49.7922,108657.0
2022-04-06 10:05:00,58.02,58.22,57.94,58.13,105691.0,49.8008,49.9725,49.7321,49.8952,105691.0
2022-04-06 10:10:00,58.14,58.8,58.11,58.72,159610.0,49.9038,50.4703,49.8781,50.4016,159610.0
2022-04-06 10:15:00,58.7,58.87,58.55,58.59,78277.0,50.3845,50.5304,50.2557,50.2901,78277.0
2022-04-06 10:20:00,58.57,58.82,58.5,58.74,83319.0,50.2729,50.4875,50.2128,50.4188,83319.0
2022-04-06 10:25:00,58.76,58.8,58.3,58.46,109497.0,50.436,50.4703,50.0411,50.1785,109497.0
2022-04-06 10:30:00,58.42,58.83,58.4,58.72,83498.0,50.1441,50.4961,50.127,50.4016,83498.0
2022-04-06 10:35:00,58.77,58.94,58.75,58.83,71006.0,50.4446,50.5905,50.4274,50.4961,71006.0
2022-04-06 10:40:00,58.85,58.86,58.61,58.61,69855.0,50.5132,50.5218,50.3072,50.3072,69855.0
2022-04-06 10:45:00,58.63,58.88,58.46,58.87,67179.0,50.3244,50.539,50.1785,50.5304,67179.0
2022-04-06 10:50:00,58.85,58.94,58.77,58.84,59968.0,50.5132,50.5905,50.4446,50.5046,59968.0
2022-04-06 10:55:00,58.85,58.94,58.78,58.81,46508.0,50.5132,50.5905,50.4531,50.4789,46508.0
2022-04-06 11:00:00,58.84,58.89,58.67,58.89,70801.0,50.5046,50.5476,50.3587,50.5476,70801.0
2022-04-06 11:05:00,58.94,58.99,58.78,58.86,46459.0,50.5905,50.6334,50.4531,50.5218,46459.0
2022-04-06 11:10:00,58.87,58.95,58.6,58.66,65383.0,50.5304,50.5991,50.2986,50.3501,65383.0
2022-04-06 11:15:00,58.66,58.71,58.5,58.65,53431.0,50.3501,50.3931,50.2128,50.3416,53431.0
2022-04-06 11:20:00,58.66,58.66,58.27,58.3,104144.0,50.3501,50.3501,50.0154,50.0411,104144.0
2022-04-06 11:25:00,58.28,58.35,58.14,58.19,58943.0,50.024,50.0841,49.9038,49.9467,58943.0
2022-04-06 11:30:00,58.18,58.21,57.94,58.05,101895.0,49.9381,49.9639,49.7321,49.8266,101895.0
2022-04-06 11:35:00,58.06,58.21,57.95,58.19,181975.0,49.8351,49.9639,49.7407,49.9467,181975.0
2022-04-06 11:40:00,58.21,58.25,57.91,58.02,95777.0,49.9639,49.9982,49.7064,49.8008,95777.0
2022-04-06 11:45:00,58.05,58.36,57.98,58.32,53369.0,49.8266,50.0926,49.7665,50.0583,53369.0
2022-04-06 11:50:00,58.32,58.46,58.3,58.32,58581.0,50.0583,50.1785,50.0411,50.0583,58581.0
2022-04-06 11:55:00,58.31,58.55,58.3,58.41,63581.0,50.0497,50.2557,50.0411,50.1356,63581.0
2022-04-06 12:00:00,58.4,58.44,58.22,58.36,65107.0,50.127,50.1613,49.9725,50.0926,65107.0
2022-04-06 12:05:00,58.38,58.53,58.36,58.46,98040.0,50.1098,50.2386,50.0926,50.1785,98040.0
2022-04-06 12:10:00,58.46,58.58,58.34,58.35,57931.0,50.1785,50.2815,50.0755,50.0841,57931.0
2022-04-06 12:15:00,58.36,58.37,58.09,58.2,66820.0,50.0926,50.1012,49.8609,49.9553,66820.0
2022-04-06 12:20:00,58.19,58.28,58.14,58.24,27347.0,49.9467,50.024,49.9038,49.9896,27347.0
2022-04-06 12:25:00,58.25,58.27,58.04,58.12,55435.0,49.9982,50.0154,49.818,49.8866,55435.0
2022-04-06 12:30:00,58.11,58.28,58.11,58.26,37975.0,49.8781,50.024,49.8781,50.0068,37975.0
2022-04-06 12:35:00,58.24,58.25,58.12,58.16,26672.0,49.9896,49.9982,49.8866,49.921,26672.0
2022-04-06 12:40:00,58.17,58.3,58.15,58.3,43284.0,49.9296,50.0411,49.9124,50.0411,43284.0
2022-04-06 12:45:00,58.31,58.32,58.16,58.25,60958.0,50.0497,50.0583,49.921,49.9982,60958.0
2022-04-06 12:50:00,58.21,58.34,58.17,58.32,34880.0,49.9639,50.0755,49.9296,50.0583,34880.0
2022-04-06 12:55:00,58.33,58.57,58.33,58.57,65632.0,50.0669,50.2729,50.0669,50.2729,65632.0
2022-04-06 13:00:00,58.57,58.57,58.32,58.36,37383.0,50.2729,50.2729,50.0583,50.0926,37383.0
2022-04-06 13:05:00,58.34,58.38,58.21,58.31,33639.0,50.0755,50.1098,49.9639,50.0497,33639.0
2022-04-06 13:10:00,58.3,58.42,58.28,58.35,42138.0,50.0411,50.1441,50.024,50.0841,42138.0
2022-04-06 13:15:00,58.33,58.33,58.04,58.1,43984.0,50.0669,50.0669,49.818,49.8695,43984.0
2022-04-06 13:20:00,58.09,58.32,58.0,58.32,101976.0,49.8609,50.0583,49.7836,50.0583,101976.0
2022-04-06 13:25:00,58.31,58.39,58.26,58.26,70484.0,50.0497,50.1184,50.0068,50.0068,70484.0
2022-04-06 13:30:00,58.25,58.34,58.23,58.32,53751.0,49.9982,50.0755,49.9811,50.0583,53751.0
2022-04-06 13:35:00,58.34,58.4,58.22,58.22,51764.0,50.0755,50.127,49.9725,49.9725,51764.0
2022-04-06 13:40:00,58.23,58.23,57.97,57.97,79247.0,49.9811,49.9811,49.7579,49.7579,79247.0
2022-04-06 13:45:00,57.99,58.05,57.87,58.03,71344.0,49.7751,49.8266,49.6721,49.8094,71344.0
2022-04-06 13:50:00,58.03,58.31,58.03,58.21,72968.0,49.8094,50.0497,49.8094,49.9639,72968.0
2022-04-06 13:55:00,58.22,58.23,58.06,58.13,29524.0,49.9725,49.9811,49.8351,49.8952,29524.0
2022-04-06 14:00:00,58.12,58.39,58.06,58.21,63709.0,49.8866,50.1184,49.8351,49.9639,63709.0
2022-04-06 14:05:00,58.21,58.22,57.86,57.88,111744.0,49.9639,49.9725,49.6635,49.6806,111744.0
2022-04-06 14:10:00,57.87,57.9,57.7,57.8,75067.0,49.6721,49.6978,49.5261,49.612,75067.0
2022-04-06 14:15:00,57.79,57.79,57.56,57.73,82110.0,49.6034,49.6034,49.406,49.5519,82110.0
2022-04-06 14:20:00,57.75,57.89,57.72,57.86,45533.0,49.5691,49.6892,49.5433,49.6635,45533.0
2022-04-06 14:25:00,57.88,57.98,57.78,57.91,61306.0,49.6806,49.7665,49.5948,49.7064,61306.0
2022-04-06 14:30:00,57.94,58.33,57.93,58.24,91214.0,49.7321,50.0669,49.7236,49.9896,91214.0
2022-04-06 14:35:00,58.24,58.26,58.08,58.09,46292.0,49.9896,50.0068,49.8523,49.8609,46292.0
2022-04-06 14:40:00,58.08,58.21,58.02,58.17,38128.0,49.8523,49.9639,49.8008,49.9296,38128.0
2022-04-06 14:45:00,58.2,58.38,58.2,58.3,63013.0,49.9553,50.1098,49.9553,50.0411,63013.0
2022-04-06 14:50:00,58.3,58.42,58.3,58.39,34108.0,50.0411,50.1441,50.0411,50.1184,34108.0
2022-04-06 14:55:00,58.4,58.55,58.38,58.42,64034.0,50.127,50.2557,50.1098,50.1441,64034.0
2022-04-06 15:00:00,58.42,58.65,58.42,58.63,115715.0,50.1441,50.3416,50.1441,50.3244,115715.0
2022-04-06 15:05:00,58.62,58.63,58.31,58.37,97767.0,50.3158,50.3244,50.0497,50.1012,97767.0
2022-04-06 15:10:00,58.38,58.55,58.29,58.55,69274.0,50.1098,50.2557,50.0326,50.2557,69274.0
2022-04-06 15:15:00,58.54,58.59,58.41,58.51,48848.0,50.2471,50.2901,50.1356,50.2214,48848.0
2022-04-06 15:20:00,58.52,58.54,58.41,58.43,39049.0,50.23,50.2471,50.1356,50.1527,39049.0
2022-04-06 15:25:00,58.44,58.48,58.25,58.29,61777.0,50.1613,50.1956,49.9982,50.0326,61777.0
2022-04-06 15:30:00,58.29,58.41,58.21,58.25,132820.0,50.0326,50.1356,49.9639,49.9982,132820.0
2022-04-06 15:35:00,58.26,58.34,58.17,58.34,61905.0,50.0068,50.0755,49.9296,50.0755,61905.0
2022-04-06 15:40:00,58.34,58.38,58.23,58.32,101985.0,50.0755,50.1098,49.9811,50.0583,101985.0
2022-04-06 15:45:00,58.3,58.43,58.24,58.43,116955.0,50.0411,50.1527,49.9896,50.1527,116955.0
2022-04-06 15:50:00,58.42,58.52,58.3,58.31,186141.0,50.1441,50.23,50.0411,50.0497,186141.0
2022-04-06 15:55:00,58.32,58.36,58.22,58.35,335937.0,50.0583,50.0926,49.9725,50.0841,335937.0
2022-04-07 09:30:00,58.99,59.52,58.99,59.24,247336.0,50.6334,51.0883,50.6334,50.848,247336.0
2022-04-07 09:35:00,59.21,59.8,58.87,59.77,213423.0,50.8222,51.3286,50.5304,51.3029,213423.0
2022-04-07 09:40:00,59.7,60.18,59.69,59.78,163326.0,51.2428,51.6548,51.2342,51.3115,163326.0
2022-04-07 09:45:00,59.76,59.97,59.49,59.57,63801.0,51.2943,51.4746,51.0626,51.1312,63801.0
2022-04-07 09:50:00,59.53,60.02,59.47,59.86,76263.0,51.0969,51.5175,51.0454,51.3801,76263.0
2022-04-07 09:55:00,59.89,59.9,59.65,59.82,57299.0,51.4059,51.4145,51.1999,51.3458,57299.0
2022-04-07 10:00:00,59.83,59.88,59.41,59.58,81458.0,51.3544,51.3973,50.9939,51.1398,81458.0
2022-04-07 10:05:00,59.58,59.7,59.44,59.58,52521.0,51.1398,51.2428,51.0196,51.1398,52521.0
2022-04-07 10:10:00,59.57,59.79,59.42,59.42,90676.0,51.1312,51.3201,51.0025,51.0025,90676.0
2022-04-07 10:15:00,59.4,59.63,59.35,59.62,84324.0,50.9853,51.1827,50.9424,51.1741,84324.0
2022-04-07 10:20:00,59.6,59.72,59.47,59.68,42735.0,51.157,51.26,51.0454,51.2256,42735.0
2022-04-07 10:25:00,59.67,59.93,59.65,59.67,66361.0,51.2171,51.4402,51.1999,51.2171,66361.0
2022-04-07 10:30:00,59.66,59.9,59.66,59.84,55696.0,51.2085,51.4145,51.2085,51.363,55696.0
2022-04-07 10:35:00,59.83,59.94,59.76,59.86,37118.0,51.3544,51.4488,51.2943,51.3801,37118.0
2022-04-07 10:40:00,59.86,59.86,59.5,59.5,42690.0,51.3801,51.3801,51.0711,51.0711,42690.0
2022-04-07 10:45:00,59.5,59.57,59.43,59.5,49643.0,51.0711,51.1312,51.0111,51.0711,49643.0
2022-04-07 10:50:00,59.5,59.63,59.44,59.56,52470.0,51.0711,51.1827,51.0196,51.1226,52470.0
2022-04-07 10:55:00,59.55,59.61,59.31,59.39,127754.0,51.1141,51.1656,50.9081,50.9767,127754.0
2022-04-07 11:00:00,59.39,59.8,59.29,59.67,115127.0,50.9767,51.3286,50.8909,51.2171,115127.0
2022-04-07 11:05:00,59.66,59.68,59.36,59.37,30151.0,51.2085,51.2256,50.951,50.9596,30151.0
2022-04-07 11:10:00,59.37,59.4,59.2,59.23,56302.0,50.9596,50.9853,50.8136,50.8394,56302.0
2022-04-07 11:15:00,59.23,59.27,59.08,59.21,52703.0,50.8394,50.8737,50.7106,50.8222,52703.0
2022-04-07 11:20:00,59.2,59.4,59.15,59.22,171783.0,50.8136,50.9853,50.7707,50.8308,171783.0
2022-04-07 11:25:00,59.18,59.18,58.9,59.02,72693.0,50.7965,50.7965,50.5561,50.6591,72693.0
2022-04-07 11:30:00,59.02,59.03,58.84,58.98,79649.0,50.6591,50.6677,50.5046,50.6248,79649.0
2022-04-07 11:35:00,58.98,59.06,58.85,58.9,68397.0,50.6248,50.6935,50.5132,50.5561,68397.0
2022-04-07 11:40:00,58.9,58.96,58.66,58.69,30178.0,50.5561,50.6076,50.3501,50.3759,30178.0
2022-04-07 11:45:00,58.69,58.75,58.34,58.36,63939.0,50.3759,50.4274,50.0755,50.0926,63939.0
2022-04-07 11:50:00,58.35,58.65,58.31,58.6,33392.0,50.0841,50.3416,50.0497,50.2986,33392.0
2022-04-07 11:55:00,58.55,58.79,58.55,58.66,56673.0,50.2557,50.4617,50.2557,50.3501,56673.0
2022-04-07 12:00:00,58.64,58.64,58.52,58.54,24946.0,50.333,50.333,50.23,50.2471,24946.0
2022-04-07 12:05:00,58.55,58.62,58.41,58.47,39330.0,50.2557,50.3158,50.1356,50.1871,39330.0
2022-04-07 12:10:00,58.47,58.54,58.24,58.45,74234.0,50.1871,50.2471,49.9896,50.1699,74234.0
2022-04-07 12:15:00,58.48,58.65,58.43,58.59,47795.0,50.1956,50.3416,50.1527,50.2901,47795.0
2022-04-07 12:20:00,58.57,58.59,58.45,58.56,42467.0,50.2729,50.2901,50.1699,50.2643,42467.0
2022-04-07 12:25:00,58.5,58.52,58.39,58.42,27634.0,50.2128,50.23,50.1184,50.1441,27634.0
2022-04-07 12:30:00,58.42,58.47,58.35,58.37,24945.0,50.1441,50.1871,50.0841,50.1012,24945.0
2022-04-07 12:35:00,58.36,58.64,58.33,58.55,58773.0,50.0926,50.333,50.0669,50.2557,58773.0
2022-04-07 12:40:00,58.54,58.73,58.54,58.67,24746.0,50.2471,50.4102,50.2471,50.3587,24746.0
2022-04-07 12:45:00,58.65,58.83,58.6,58.73,47965.0,50.3416,50.4961,50.2986,50.4102,47965.0
2022-04-07 12:50:00,58.73,58.79,58.68,58.71,18047.0,50.4102,50.4617,50.3673,50.3931,18047.0
2022-04-07 12:55:00,58.7,58.8,58.69,58.79,39502.0,50.3845,50.4703,50.3759,50.4617,39502.0
2022-04-07 13:00:00,58.8,59.0,58.78,58.92,65507.0,50.4703,50.642,50.4531,50.5733,65507.0
2022-04-07 13:05:00,58.95,58.95,58.75,58.87,44360.0,50.5991,50.5991,50.4274,50.5304,44360.0
2022-04-07 13:10:00,58.87,58.99,58.77,58.98,72333.0,50.5304,50.6334,50.4446,50.6248,72333.0
2022-04-07 13:15:00,59.0,59.14,59.0,59.09,41612.0,50.642,50.7621,50.642,50.7192,41612.0
2022-04-07 13:20:00,59.08,59.32,59.05,59.2,83137.0,50.7106,50.9166,50.6849,50.8136,83137.0
2022-04-07 13:25:00,59.19,59.38,59.18,59.35,31902.0,50.8051,50.9681,50.7965,50.9424,31902.0
2022-04-07 13:30:00,59.35,59.38,59.2,59.22,41915.0,50.9424,50.9681,50.8136,50.8308,41915.0
2022-04-07 13:35:00,59.19,59.22,59.12,59.16,27584.0,50.8051,50.8308,50.745,50.7793,27584.0
2022-04-07 13:40:00,59.21,59.22,59.08,59.11,26164.0,50.8222,50.8308,50.7106,50.7364,26164.0
2022-04-07 13:45:00,59.09,59.19,59.01,59.13,23843.0,50.7192,50.8051,50.6506,50.7536,23843.0
2022-04-07 13:50:00,59.13,59.18,59.09,59.09,19566.0,50.7536,50.7965,50.7192,50.7192,19566.0
2022-04-07 13:55:00,59.08,59.25,59.04,59.22,53060.0,50.7106,50.8566,50.6763,50.8308,53060.0
2022-04-07 14:00:00,59.24,59.34,59.2,59.3,64631.0,50.848,50.9338,50.8136,50.8995,64631.0
2022-04-07 14:05:00,59.31,59.34,59.1,59.17,31893.0,50.9081,50.9338,50.7278,50.7879,31893.0
2022-04-07 14:10:00,59.18,59.33,59.15,59.3,29340.0,50.7965,50.9252,50.7707,50.8995,29340.0
2022-04-07 14:15:00,59.3,59.32,59.21,59.26,27384.0,50.8995,50.9166,50.8222,50.8651,27384.0
2022-04-07 14:20:00,59.24,59.34,59.2,59.21,22253.0,50.848,50.9338,50.8136,50.8222,22253.0
2022-04-07 14:25:00,59.23,59.41,59.21,59.31,25967.0,50.8394,50.9939,50.8222,50.9081,25967.0
2022-04-07 14:30:00,59.32,59.44,59.27,59.3,46667.0,50.9166,51.0196,50.8737,50.8995,46667.0
2022-04-07 14:35:00,59.3,59.55,59.27,59.54,45698.0,50.8995,51.1141,50.8737,51.1055,45698.0
2022-04-07 14:40:00,59.55,59.56,59.48,59.55,37046.0,51.1141,51.1226,51.054,51.1141,37046.0
2022-04-07 14:45:00,59.55,59.7,59.51,59.68,52059.0,51.1141,51.2428,51.0797,51.2256,52059.0
2022-04-07 14:50:00,59.66,59.72,59.6,59.65,35988.0,51.2085,51.26,51.157,51.1999,35988.0
2022-04-07 14:55:00,59.66,59.68,59.56,59.6,41599.0,51.2085,51.2256,51.1226,51.157,41599.0
2022-04-07 15:00:00,59.61,59.77,59.6,59.75,53274.0,51.1656,51.3029,51.157,51.2857,53274.0
2022-04-07 15:05:00,59.74,59.83,59.67,59.79,71174.0,51.2771,51.3544,51.2171,51.3201,71174.0
2022-04-07 15:10:00,59.8,59.94,59.78,59.9,59028.0,51.3286,51.4488,51.3115,51.4145,59028.0
2022-04-07 15:15:00,59.9,59.99,59.85,59.98,103265.0,51.4145,51.4917,51.3716,51.4831,103265.0
2022-04-07 15:20:00,59.97,59.97,59.81,59.89,61719.0,51.4746,51.4746,51.3372,51.4059,61719.0
2022-04-07 15:25:00,59.9,60.03,59.86,59.97,83682.0,51.4145,51.5261,51.3801,51.4746,83682.0
2022-04-07 15:30:00,59.98,60.15,59.92,60.14,103959.0,51.4831,51.6291,51.4316,51.6205,103959.0
2022-04-07 15:35:00,60.14,60.19,60.07,60.19,108339.0,51.6205,51.6634,51.5604,51.6634,108339.0
2022-04-07 15:40:00,60.19,60.33,60.17,60.3,148894.0,51.6634,51.7836,51.6462,51.7578,148894.0
2022-04-07 15:45:00,60.3,60.39,60.19,60.28,194672.0,51.7578,51.8351,51.6634,51.7406,194672.0
2022-04-07 15:50:00,60.28,60.41,60.19,60.34,288132.0,51.7406,51.8522,51.6634,51.7921,288132.0
2022-04-07 15:55:00,60.35,60.36,60.2,60.21,372800.0,51.8007,51.8093,51.672,51.6806,372800.0
2022-04-08 09:30:00,60.34,60.95,60.29,60.67,289706.0,51.7921,52.3157,51.7492,52.0754,289706.0
2022-04-08 09:35:00,60.7,61.05,60.42,60.43,164612.0,52.1011,52.4016,51.8608,51.8694,164612.0
2022-04-08 09:40:00,60.39,60.61,60.24,60.59,92119.0,51.8351,52.0239,51.7063,52.0067,92119.0
2022-04-08 09:45:00,60.59,60.6,60.38,60.39,59850.0,52.0067,52.0153,51.8265,51.8351,59850.0
2022-04-08 09:50:00,60.47,60.51,60.27,60.45,76291.0,51.9037,51.9381,51.7321,51.8866,76291.0
2022-04-08 09:55:00,60.47,60.78,60.46,60.77,74205.0,51.9037,52.1698,51.8951,52.1612,74205.0
2022-04-08 10:00:00,60.69,60.92,60.67,60.71,66995.0,52.0926,52.29,52.0754,52.1097,66995.0
2022-04-08 10:05:00,60.72,60.73,60.21,60.42,75629.0,52.1183,52.1269,51.6806,51.8608,75629.0
2022-04-08 10:10:00,60.38,60.6,60.37,60.42,63955.0,51.8265,52.0153,51.8179,51.8608,63955.0
2022-04-08 10:15:00,60.45,60.48,60.26,60.28,85400.0,51.8866,51.9123,51.7235,51.7406,85400.0
2022-04-08 10:20:00,60.27,60.49,60.24,60.48,71376.0,51.7321,51.9209,51.7063,51.9123,71376.0
2022-04-08 10:25:00,60.48,60.55,60.35,60.42,50523.0,51.9123,51.9724,51.8007,51.8608,50523.0
2022-04-08 10:30:00,60.43,60.66,60.38,60.5,85490.0,51.8694,52.0668,51.8265,51.9295,85490.0
2022-04-08 10:35:00,60.52,60.81,60.51,60.73,44351.0,51.9466,52.1956,51.9381,52.1269,44351.0
2022-04-08 10:40:00,60.73,60.77,60.68,60.75,38210.0,52.1269,52.1612,52.084,52.1441,38210.0
2022-04-08 10:45:00,60.75,60.8,60.52,60.53,40596.0,52.1441,52.187,51.9466,51.9552,40596.0
2022-04-08 10:50:00,60.53,60.93,60.53,60.83,129577.0,51.9552,52.2986,51.9552,52.2127,129577.0
2022-04-08 10:55:00,60.84,61.15,60.83,61.08,127922.0,52.2213,52.4874,52.2127,52.4273,127922.0
2022-04-08 11:00:00,61.07,61.18,61.03,61.1,65095.0,52.4187,52.5132,52.3844,52.4445,65095.0
2022-04-08 11:05:00,61.11,61.13,61.02,61.1,50895.0,52.4531,52.4702,52.3758,52.4445,50895.0
2022-04-08 11:10:00,61.1,61.25,61.08,61.23,77156.0,52.4445,52.5732,52.4273,52.5561,77156.0
2022-04-08 11:15:00,61.25,61.29,61.07,61.07,67507.0,52.5732,52.6076,52.4187,52.4187,67507.0
2022-04-08 11:20:00,61.09,61.17,60.96,60.96,101036.0,52.4359,52.5046,52.3243,52.3243,101036.0
2022-04-08 11:25:00,60.97,61.09,60.78,60.95,113890.0,52.3329,52.4359,52.1698,52.3157,113890.0
2022-04-08 11:30:00,60.94,61.35,60.93,61.34,120795.0,52.3071,52.6591,52.2986,52.6505,120795.0
2022-04-08 11:35:00,61.34,61.42,61.31,61.32,110272.0,52.6505,52.7192,52.6247,52.6333,110272.0
2022-04-08 11:40:00,61.28,61.36,61.19,61.32,110357.0,52.599,52.6677,52.5217,52.6333,110357.0
2022-04-08 11:45:00,61.33,61.4,61.22,61.25,80290.0,52.6419,52.702,52.5475,52.5732,80290.0
2022-04-08 11:50:00,61.26,61.45,61.22,61.4,154432.0,52.5818,52.7449,52.5475,52.702,154432.0
2022-04-08 11:55:00,61.4,61.51,61.39,61.45,170894.0,52.702,52.7964,52.6934,52.7449,170894.0
2022-04-08 12:00:00,61.46,61.47,61.23,61.27,89415.0,52.7535,52.7621,52.5561,52.5904,89415.0
2022-04-08 12:05:00,61.27,61.52,61.24,61.5,77267.0,52.5904,52.805,52.5647,52.7878,77267.0
2022-04-08 12:10:00,61.5,61.53,61.25,61.34,42865.0,52.7878,52.8136,52.5732,52.6505,42865.0
2022-04-08 12:15:00,61.34,61.49,61.33,61.47,75266.0,52.6505,52.7792,52.6419,52.7621,75266.0
2022-04-08 12:20:00,61.47,61.58,61.46,61.57,127456.0,52.7621,52.8565,52.7535,52.8479,127456.0
2022-04-08 12:25:00,61.57,61.73,61.56,61.72,86221.0,52.8479,52.9852,52.8393,52.9767,86221.0
2022-04-08 12:30:00,61.72,61.8,61.61,61.63,107617.0,52.9767,53.0453,52.8822,52.8994,107617.0
2022-04-08 12:35:00,61.64,61.74,61.63,61.7,51244.0,52.908,52.9938,52.8994,52.9595,51244.0
2022-04-08 12:40:00,61.69,61.79,61.65,61.78,60425.0,52.9509,53.0367,52.9166,53.0282,60425.0
2022-04-08 12:45:00,61.79,61.79,61.71,61.77,31395.0,53.0367,53.0367,52.9681,53.0196,31395.0
2022-04-08 12:50:00,61.77,61.92,61.76,61.91,92208.0,53.0196,53.1483,53.011,53.1397,92208.0
2022-04-08 12:55:00,61.89,61.93,61.83,61.84,40003.0,53.1226,53.1569,53.0711,53.0797,40003.0
2022-04-08 13:00:00,61.83,61.92,61.76,61.86,35066.0,53.0711,53.1483,53.011,53.0968,35066.0
2022-04-08 13:05:00,61.86,61.86,61.75,61.75,28100.0,53.0968,53.0968,53.0024,53.0024,28100.0
2022-04-08 13:10:00,61.75,61.77,61.62,61.62,55187.0,53.0024,53.0196,52.8908,52.8908,55187.0
2022-04-08 13:15:00,61.63,61.65,61.52,61.59,57999.0,52.8994,52.9166,52.805,52.8651,57999.0
2022-04-08 13:20:00,61.6,61.81,61.57,61.79,29864.0,52.8737,53.0539,52.8479,53.0367,29864.0
2022-04-08 13:25:00,61.8,61.86,61.53,61.8,46680.0,53.0453,53.0968,52.8136,53.0453,46680.0
2022-04-08 13:30:00,61.79,61.96,61.79,61.85,76075.0,53.0367,53.1827,53.0367,53.0882,76075.0
2022-04-08 13:35:00,61.85,61.99,61.83,61.97,53430.0,53.0882,53.2084,53.0711,53.1912,53430.0
2022-04-08 13:40:00,61.98,62.08,61.91,61.99,115105.0,53.1998,53.2857,53.1397,53.2084,115105.0
2022-04-08 13:45:00,61.98,62.01,61.87,61.87,46567.0,53.1998,53.2256,53.1054,53.1054,46567.0
2022-04-08 13:50:00,61.87,61.89,61.78,61.82,33014.0,53.1054,53.1226,53.0282,53.0625,33014.0
2022-04-08 13:55:00,61.82,61.84,61.75,61.81,29621.0,53.0625,53.0797,53.0024,53.0539,29621.0
2022-04-08 14:00:00,61.81,61.98,61.79,61.96,50399.0,53.0539,53.1998,53.0367,53.1827,50399.0
2022-04-08 14:05:00,61.96,62.14,61.95,62.07,175714.0,53.1827,53.3372,53.1741,53.2771,175714.0
2022-04-08 14:10:00,62.08,62.08,61.96,62.06,52575.0,53.2857,53.2857,53.1827,53.2685,52575.0
2022-04-08 14:15:00,62.06,62.07,61.84,61.85,67020.0,53.2685,53.2771,53.0797,53.0882,67020.0
2022-04-08 14:20:00,61.84,62.09,61.84,61.98,75115.0,53.0797,53.2942,53.0797,53.1998,75115.0
2022-04-08 14:25:00,61.98,62.03,61.89,61.95,40701.0,53.1998,53.2427,53.1226,53.1741,40701.0
2022-04-08 14:30:00,61.95,62.08,61.87,62.05,75534.0,53.1741,53.2857,53.1054,53.2599,75534.0
2022-04-08 14:35:00,62.06,62.24,61.94,62.23,92656.0,53.2685,53.423,53.1655,53.4144,92656.0
2022-04-08 14:40:00,62.23,62.26,62.05,62.1,55342.0,53.4144,53.4402,53.2599,53.3028,55342.0
2022-04-08 14:45:00,62.11,62.21,62.11,62.2,38855.0,53.3114,53.3972,53.3114,53.3887,38855.0
2022-04-08 14:50:00,62.19,62.27,62.17,62.21,72474.0,53.3801,53.4487,53.3629,53.3972,72474.0
2022-04-08 14:55:00,62.2,62.25,62.17,62.22,36619.0,53.3887,53.4316,53.3629,53.4058,36619.0
2022-04-08 15:00:00,62.22,62.25,62.14,62.2,42574.0,53.4058,53.4316,53.3372,53.3887,42574.0
2022-04-08 15:05:00,62.21,62.26,62.16,62.24,64815.0,53.3972,53.4402,53.3543,53.423,64815.0
2022-04-08 15:10:00,62.23,62.35,62.23,62.35,59630.0,53.4144,53.5174,53.4144,53.5174,59630.0
2022-04-08 15:15:00,62.34,62.38,62.28,62.31,82974.0,53.5088,53.5432,53.4573,53.4831,82974.0
2022-04-08 15:20:00,62.31,62.36,62.25,62.36,66769.0,53.4831,53.526,53.4316,53.526,66769.0
2022-04-08 15:25:00,62.36,62.45,62.36,62.44,106577.0,53.526,53.6032,53.526,53.5947,106577.0
2022-04-08 15:30:00,62.45,62.46,62.16,62.16,101647.0,53.6032,53.6118,53.3543,53.3543,101647.0
2022-04-08 15:35:00,62.16,62.26,62.13,62.2,106912.0,53.3543,53.4402,53.3286,53.3887,106912.0
2022-04-08 15:40:00,62.19,62.29,62.15,62.26,88667.0,53.3801,53.4659,53.3457,53.4402,88667.0
2022-04-08 15:45:00,62.26,62.54,62.24,62.52,237757.0,53.4402,53.6805,53.423,53.6633,237757.0
2022-04-08 15:50:00,62.51,62.55,62.34,62.42,282229.0,53.6547,53.6891,53.5088,53.5775,282229.0
2022-04-08 15:55:00,62.42,62.48,62.26,62.38,506937.0,53.5775,53.629,53.4402,53.5432,506937.0
2022-04-11 09:30:00,61.55,61.6,60.44,60.75,370487.0,52.8307,52.8737,51.878,52.1441,370487.0
2022-04-11 09:35:00,60.77,61.14,60.41,60.43,88000.0,52.1612,52.4788,51.8522,51.8694,88000.0
2022-04-11 09:40:00,60.41,60.42,59.85,60.11,237948.0,51.8522,51.8608,51.3716,51.5947,237948.0
2022-04-11 09:45:00,60.17,60.34,60.0,60.24,239752.0,51.6462,51.7921,51.5003,51.7063,239752.0
2022-04-11 09:50:00,60.23,60.46,60.12,60.29,94910.0,51.6977,51.8951,51.6033,51.7492,94910.0
2022-04-11 09:55:00,60.28,60.76,60.23,60.65,122869.0,51.7406,52.1526,51.6977,52.0582,122869.0
2022-04-11 10:00:00,60.62,60.78,60.38,60.51,130028.0,52.0325,52.1698,51.8265,51.9381,130028.0
2022-04-11 10:05:00,60.53,61.07,60.5,60.93,144327.0,51.9552,52.4187,51.9295,52.2986,144327.0
2022-04-11 10:10:00,60.93,61.31,60.87,61.17,220585.0,52.2986,52.6247,52.2471,52.5046,220585.0
2022-04-11 10:15:00,61.17,61.2,61.0,61.1,60597.0,52.5046,52.5303,52.3587,52.4445,60597.0
2022-04-11 10:20:00,61.08,61.32,61.08,61.27,92009.0,52.4273,52.6333,52.4273,52.5904,92009.0
2022-04-11 10:25:00,61.26,61.29,60.89,61.07,102992.0,52.5818,52.6076,52.2642,52.4187,102992.0
2022-04-11 10:30:00,61.06,61.12,60.77,60.87,71203.0,52.4102,52.4617,52.1612,52.2471,71203.0
2022-04-11 10:35:00,60.88,60.95,60.56,60.6,52401.0,52.2556,52.3157,51.981,52.0153,52401.0
2022-04-11 10:40:00,60.59,60.74,60.5,60.68,73861.0,52.0067,52.1355,51.9295,52.084,73861.0
2022-04-11 10:45:00,60.69,60.89,60.62,60.79,115246.0,52.0926,52.2642,52.0325,52.1784,115246.0
2022-04-11 10:50:00,60.79,61.02,60.75,60.99,99559.0,52.1784,52.3758,52.1441,52.3501,99559.0
2022-04-11 10:55:00,60.98,60.98,60.68,60.77,62519.0,52.3415,52.3415,52.084,52.1612,62519.0
2022-04-11 11:00:00,60.76,61.39,60.72,61.26,73403.0,52.1526,52.6934,52.1183,52.5818,73403.0
2022-04-11 11:05:00,61.26,61.28,60.98,61.02,73657.0,52.5818,52.599,52.3415,52.3758,73657.0
2022-04-11 11:10:00,61.03,61.21,60.98,61.05,38945.0,52.3844,52.5389,52.3415,52.4016,38945.0
2022-04-11 11:15:00,61.02,61.03,60.8,60.94,52577.0,52.3758,52.3844,52.187,52.3071,52577.0
2022-04-11 11:20:00,60.91,60.94,60.64,60.73,45758.0,52.2814,52.3071,52.0496,52.1269,45758.0
2022-04-11 11:25:00,60.72,60.82,60.6,60.67,56969.0,52.1183,52.2041,52.0153,52.0754,56969.0
2022-04-11 11:30:00,60.66,60.78,60.61,60.69,32043.0,52.0668,52.1698,52.0239,52.0926,32043.0
2022-04-11 11:35:00,60.69,60.71,60.48,60.54,65718.0,52.0926,52.1097,51.9123,51.9638,65718.0
2022-04-11 11:40:00,60.54,60.72,60.5,60.7,55278.0,51.9638,52.1183,51.9295,52.1011,55278.0
2022-04-11 11:45:00,60.71,60.82,60.68,60.75,61928.0,52.1097,52.2041,52.084,52.1441,61928.0
2022-04-11 11:50:00,60.76,60.76,60.6,60.62,35013.0,52.1526,52.1526,52.0153,52.0325,35013.0
2022-04-11 11:55:00,60.63,60.71,60.61,60.7,40552.0,52.0411,52.1097,52.0239,52.1011,40552.0
2022-04-11 12:00:00,60.68,60.8,60.54,60.58,52601.0,52.084,52.187,51.9638,51.9981,52601.0
2022-04-11 12:05:00,60.59,60.77,60.58,60.73,39199.0,52.0067,52.1612,51.9981,52.1269,39199.0
2022-04-11 12:10:00,60.74,60.75,60.66,60.68,30458.0,52.1355,52.1441,52.0668,52.084,30458.0
2022-04-11 12:15:00,60.67,60.67,60.53,60.56,44397.0,52.0754,52.0754,51.9552,51.981,44397.0
2022-04-11 12:20:00,60.58,60.59,60.32,60.4,40488.0,51.9981,52.0067,51.775,51.8436,40488.0
2022-04-11 12:25:00,60.4,60.45,60.37,60.45,34409.0,51.8436,51.8866,51.8179,51.8866,34409.0
2022-04-11 12:30:00,60.44,60.69,60.43,60.62,48236.0,51.878,52.0926,51.8694,52.0325,48236.0
2022-04-11 12:35:00,60.63,60.79,60.62,60.76,47838.0,52.0411,52.1784,52.0325,52.1526,47838.0
2022-04-11 12:40:00,60.75,60.79,60.58,60.61,38265.0,52.1441,52.1784,51.9981,52.0239,38265.0
2022-04-11 12:45:00,60.6,60.61,60.49,60.53,31698.0,52.0153,52.0239,51.9209,51.9552,31698.0
2022-04-11 12:50:00,60.53,60.59,60.38,60.39,32801.0,51.9552,52.0067,51.8265,51.8351,32801.0
2022-04-11 12:55:00,60.36,60.38,60.25,60.3,41694.0,51.8093,51.8265,51.7149,51.7578,41694.0
2022-04-11 13:00:00,60.31,60.49,60.27,60.44,31755.0,51.7664,51.9209,51.7321,51.878,31755.0
2022-04-11 13:05:00,60.43,60.46,60.31,60.32,37080.0,51.8694,51.8951,51.7664,51.775,37080.0
2022-04-11 13:10:00,60.31,60.42,60.2,60.27,44633.0,51.7664,51.8608,51.672,51.7321,44633.0
2022-04-11 13:15:00,60.25,60.27,60.06,60.16,44335.0,51.7149,51.7321,51.5518,51.6376,44335.0
2022-04-11 13:20:00,60.16,60.2,60.04,60.07,35700.0,51.6376,51.672,51.5346,51.5604,35700.0
2022-04-11 13:25:00,60.08,60.23,60.08,60.17,31375.0,51.569,51.6977,51.569,51.6462,31375.0
2022-04-11 13:30:00,60.18,60.34,60.18,60.28,36284.0,51.6548,51.7921,51.6548,51.7406,36284.0
2022-04-11 13:35:00,60.29,60.35,60.17,60.23,47230.0,51.7492,51.8007,51.6462,51.6977,47230.0
2022-04-11 13:40:00,60.24,60.34,60.19,60.31,30981.0,51.7063,51.7921,51.6634,51.7664,30981.0
2022-04-11 13:45:00,60.3,60.34,60.15,60.21,40336.0,51.7578,51.7921,51.6291,51.6806,40336.0
2022-04-11 13:50:00,60.21,60.25,60.14,60.23,32562.0,51.6806,51.7149,51.6205,51.6977,32562.0
2022-04-11 13:55:00,60.21,60.25,60.18,60.19,36073.0,51.6806,51.7149,51.6548,51.6634,36073.0
2022-04-11 14:00:00,60.21,60.33,60.21,60.31,45111.0,51.6806,51.7836,51.6806,51.7664,45111.0
2022-04-11 14:05:00,60.3,60.49,60.29,60.4,33854.0,51.7578,51.9209,51.7492,51.8436,33854.0
2022-04-11 14:10:00,60.38,60.46,60.26,60.27,35165.0,51.8265,51.8951,51.7235,51.7321,35165.0
2022-04-11 14:15:00,60.27,60.27,60.05,60.11,38426.0,51.7321,51.7321,51.5432,51.5947,38426.0
2022-04-11 14:20:00,60.09,60.19,60.07,60.14,29714.0,51.5776,51.6634,51.5604,51.6205,29714.0
2022-04-11 14:25:00,60.13,60.28,60.13,60.26,36639.0,51.6119,51.7406,51.6119,51.7235,36639.0
2022-04-11 14:30:00,60.25,60.42,60.21,60.4,50516.0,51.7149,51.8608,51.6806,51.8436,50516.0
2022-04-11 14:35:00,60.4,60.67,60.39,60.67,99611.0,51.8436,52.0754,51.8351,52.0754,99611.0
2022-04-11 14:40:00,60.67,60.76,60.65,60.76,93967.0,52.0754,52.1526,52.0582,52.1526,93967.0
2022-04-11 14:45:00,60.76,60.86,60.74,60.78,80857.0,52.1526,52.2385,52.1355,52.1698,80857.0
2022-04-11 14:50:00,60.78,60.96,60.77,60.84,61561.0,52.1698,52.3243,52.1612,52.2213,61561.0
2022-04-11 14:55:00,60.85,61.04,60.85,60.98,48974.0,52.2299,52.393,52.2299,52.3415,48974.0
2022-04-11 15:00:00,61.0,61.08,60.87,60.88,77251.0,52.3587,52.4273,52.2471,52.2556,77251.0
2022-04-11 15:05:00,60.88,60.91,60.75,60.89,73875.0,52.2556,52.2814,52.1441,52.2642,73875.0
2022-04-11 15:10:00,60.9,61.01,60.87,60.92,65919.0,52.2728,52.3672,52.2471,52.29,65919.0
2022-04-11 15:15:00,60.92,60.96,60.82,60.86,49894.0,52.29,52.3243,52.2041,52.2385,49894.0
2022-04-11 15:20:00,60.87,60.93,60.74,60.77,72290.0,52.2471,52.2986,52.1355,52.1612,72290.0
2022-04-11 15:25:00,60.77,60.79,60.67,60.73,92871.0,52.1612,52.1784,52.0754,52.1269,92871.0
2022-04-11 15:30:00,60.73,60.74,60.56,60.6,75124.0,52.1269,52.1355,51.981,52.0153,75124.0
2022-04-11 15:35:00,60.59,60.62,60.45,60.54,119582.0,52.0067,52.0325,51.8866,51.9638,119582.0
2022-04-11 15:40:00,60.55,60.62,60.43,60.45,105544.0,51.9724,52.0325,51.8694,51.8866,105544.0
2022-04-11 15:45:00,60.45,60.46,60.27,60.27,155777.0,51.8866,51.8951,51.7321,51.7321,155777.0
2022-04-11 15:50:00,60.26,60.29,60.09,60.13,290831.0,51.7235,51.7492,51.5776,51.6119,290831.0
2022-04-11 15:55:00,60.13,60.17,59.94,60.02,661562.0,51.6119,51.6462,51.4488,51.5175,661562.0
2022-04-12 09:30:00,61.45,62.47,61.44,62.42,425078.0,52.7449,53.6204,52.7363,53.5775,425078.0
2022-04-12 09:35:00,62.45,63.1,62.44,63.09,404590.0,53.6032,54.1612,53.5947,54.1526,404590.0
2022-04-12 09:40:00,63.09,63.42,62.76,62.9,288221.0,54.1526,54.4358,53.8693,53.9895,288221.0
2022-04-12 09:45:00,62.88,62.94,62.35,62.53,130348.0,53.9723,54.0238,53.5174,53.6719,130348.0
2022-04-12 09:50:00,62.57,62.87,62.39,62.77,77761.0,53.7062,53.9637,53.5517,53.8779,77761.0
2022-04-12 09:55:00,62.76,63.02,62.42,62.97,128145.0,53.8693,54.0925,53.5775,54.0496,128145.0
2022-04-12 10:00:00,62.98,63.09,62.68,62.92,97859.0,54.0582,54.1526,53.8007,54.0067,97859.0
2022-04-12 10:05:00,62.87,62.93,62.6,62.66,98817.0,53.9637,54.0152,53.732,53.7835,98817.0
2022-04-12 10:10:00,62.64,62.79,62.45,62.76,130398.0,53.7663,53.8951,53.6032,53.8693,130398.0
2022-04-12 10:15:00,62.79,63.09,62.74,62.93,141716.0,53.8951,54.1526,53.8522,54.0152,141716.0
2022-04-12 10:20:00,62.96,63.18,62.9,63.03,133641.0,54.041,54.2298,53.9895,54.1011,133641.0
2022-04-12 10:25:00,63.05,63.07,62.8,62.89,100370.0,54.1182,54.1354,53.9037,53.9809,100370.0
2022-04-12 10:30:00,62.9,63.33,62.9,63.33,164371.0,53.9895,54.3586,53.9895,54.3586,164371.0
2022-04-12 10:35:00,63.33,63.38,63.01,63.03,149286.0,54.3586,54.4015,54.0839,54.1011,149286.0
2022-04-12 10:40:00,63.04,63.12,62.95,63.03,89371.0,54.1097,54.1783,54.0324,54.1011,89371.0
2022-04-12 10:45:00,63.01,63.12,62.94,63.1,119452.0,54.0839,54.1783,54.0238,54.1612,119452.0
2022-04-12 10:50:00,63.13,63.2,62.83,62.83,72840.0,54.1869,54.247,53.9294,53.9294,72840.0
2022-04-12 10:55:00,62.83,62.87,62.71,62.83,74357.0,53.9294,53.9637,53.8264,53.9294,74357.0
2022-04-12 11:00:00,62.83,62.99,62.67,62.91,79081.0,53.9294,54.0667,53.7921,53.9981,79081.0
2022-04-12 11:05:00,62.91,62.92,62.66,62.76,56408.0,53.9981,54.0067,53.7835,53.8693,56408.0
2022-04-12 11:10:00,62.77,62.8,62.53,62.62,66821.0,53.8779,53.9037,53.6719,53.7492,66821.0
2022-04-12 11:15:00,62.61,62.66,62.45,62.66,68547.0,53.7406,53.7835,53.6032,53.7835,68547.0
2022-04-12 11:20:00,62.68,62.79,62.66,62.75,52496.0,53.8007,53.8951,53.7835,53.8607,52496.0
2022-04-12 11:25:00,62.76,62.96,62.72,62.9,49211.0,53.8693,54.041,53.835,53.9895,49211.0
2022-04-12 11:30:00,62.9,63.04,62.88,62.96,51674.0,53.9895,54.1097,53.9723,54.041,51674.0
2022-04-12 11:35:00,62.96,63.06,62.82,62.99,62191.0,54.041,54.1268,53.9208,54.0667,62191.0
2022-04-12 11:40:00,62.98,63.12,62.93,63.09,39562.0,54.0582,54.1783,54.0152,54.1526,39562.0
2022-04-12 11:45:00,63.11,63.12,62.96,63.01,57410.0,54.1697,54.1783,54.041,54.0839,57410.0
2022-04-12 11:50:00,63.02,63.08,62.93,63.01,49794.0,54.0925,54.144,54.0152,54.0839,49794.0
2022-04-12 11:55:00,63.03,63.04,62.9,62.97,33786.0,54.1011,54.1097,53.9895,54.0496,33786.0
2022-04-12 12:00:00,62.98,63.0,62.78,62.78,39530.0,54.0582,54.0753,53.8865,53.8865,39530.0
2022-04-12 12:05:00,62.77,62.86,62.7,62.76,48374.0,53.8779,53.9552,53.8178,53.8693,48374.0
2022-04-12 12:10:00,62.76,62.79,62.62,62.77,38215.0,53.8693,53.8951,53.7492,53.8779,38215.0
2022-04-12 12:15:00,62.76,62.94,62.75,62.89,55799.0,53.8693,54.0238,53.8607,53.9809,55799.0
2022-04-12 12:20:00,62.89,62.97,62.82,62.84,91091.0,53.9809,54.0496,53.9208,53.938,91091.0
2022-04-12 12:25:00,62.85,62.89,62.65,62.88,41791.0,53.9466,53.9809,53.7749,53.9723,41791.0
2022-04-12 12:30:00,62.9,63.01,62.82,62.88,40449.0,53.9895,54.0839,53.9208,53.9723,40449.0
2022-04-12 12:35:00,62.87,63.05,62.86,62.98,38043.0,53.9637,54.1182,53.9552,54.0582,38043.0
2022-04-12 12:40:00,62.98,63.04,62.81,62.94,57550.0,54.0582,54.1097,53.9122,54.0238,57550.0
2022-04-12 12:45:00,62.96,62.96,62.7,62.84,46491.0,54.041,54.041,53.8178,53.938,46491.0
2022-04-12 12:50:00,62.85,62.96,62.8,62.92,27382.0,53.9466,54.041,53.9037,54.0067,27382.0
2022-04-12 12:55:00,62.93,63.29,62.93,63.14,185178.0,54.0152,54.3242,54.0152,54.1955,185178.0
2022-04-12 13:00:00,63.13,63.21,62.95,63.05,75021.0,54.1869,54.2556,54.0324,54.1182,75021.0
2022-04-12 13:05:00,63.06,63.2,62.98,63.0,54489.0,54.1268,54.247,54.0582,54.0753,54489.0
2022-04-12 13:10:00,63.0,63.13,62.95,63.07,44766.0,54.0753,54.1869,54.0324,54.1354,44766.0
2022-04-12 13:15:00,63.07,63.2,63.02,63.12,52667.0,54.1354,54.247,54.0925,54.1783,52667.0
2022-04-12 13:20:00,63.13,63.22,63.02,63.07,50473.0,54.1869,54.2642,54.0925,54.1354,50473.0
2022-04-12 13:25:00,63.08,63.14,62.99,63.05,53494.0,54.144,54.1955,54.0667,54.1182,53494.0
2022-04-12 13:30:00,63.05,63.07,62.72,62.75,47528.0,54.1182,54.1354,53.835,53.8607,47528.0
2022-04-12 13:35:00,62.78,62.78,62.61,62.61,44683.0,53.8865,53.8865,53.7406,53.7406,44683.0
2022-04-12 13:40:00,62.61,62.65,62.51,62.54,37239.0,53.7406,53.7749,53.6547,53.6805,37239.0
2022-04-12 13:45:00,62.55,62.58,62.35,62.58,72531.0,53.6891,53.7148,53.5174,53.7148,72531.0
2022-04-12 13:50:00,62.59,62.6,62.41,62.43,37968.0,53.7234,53.732,53.5689,53.5861,37968.0
2022-04-12 13:55:00,62.41,62.43,62.17,62.33,72997.0,53.5689,53.5861,53.3629,53.5002,72997.0
2022-04-12 14:00:00,62.32,62.44,62.24,62.43,56630.0,53.4917,53.5947,53.423,53.5861,56630.0
2022-04-12 14:05:00,62.42,62.54,62.36,62.5,47431.0,53.5775,53.6805,53.526,53.6462,47431.0
2022-04-12 14:10:00,62.51,62.59,62.46,62.5,46176.0,53.6547,53.7234,53.6118,53.6462,46176.0
2022-04-12 14:15:00,62.47,62.57,62.45,62.57,52798.0,53.6204,53.7062,53.6032,53.7062,52798.0
2022-04-12 14:20:00,62.58,62.66,62.54,62.55,52108.0,53.7148,53.7835,53.6805,53.6891,52108.0
2022-04-12 14:25:00,62.54,62.65,62.5,62.57,49864.0,53.6805,53.7749,53.6462,53.7062,49864.0
2022-04-12 14:30:00,62.58,62.67,62.51,62.63,53040.0,53.7148,53.7921,53.6547,53.7577,53040.0
2022-04-12 14:35:00,62.63,62.76,62.57,62.64,106201.0,53.7577,53.8693,53.7062,53.7663,106201.0
2022-04-12 14:40:00,62.62,62.66,62.3,62.32,84156.0,53.7492,53.7835,53.4745,53.4917,84156.0
2022-04-12 14:45:00,62.31,62.48,62.31,62.45,46838.0,53.4831,53.629,53.4831,53.6032,46838.0
2022-04-12 14:50:00,62.44,62.52,62.29,62.43,47769.0,53.5947,53.6633,53.4659,53.5861,47769.0
2022-04-12 14:55:00,62.44,62.6,62.42,62.58,42152.0,53.5947,53.732,53.5775,53.7148,42152.0
2022-04-12 15:00:00,62.58,62.66,62.41,62.43,59454.0,53.7148,53.7835,53.5689,53.5861,59454.0
2022-04-12 15:05:00,62.43,62.45,62.16,62.16,48861.0,53.5861,53.6032,53.3543,53.3543,48861.0
2022-04-12 15:10:00,62.15,62.24,62.05,62.23,84174.0,53.3457,53.423,53.2599,53.4144,84174.0
2022-04-12 15:15:00,62.22,62.43,62.15,62.34,122375.0,53.4058,53.5861,53.3457,53.5088,122375.0
2022-04-12 15:20:00,62.34,62.35,62.11,62.18,82291.0,53.5088,53.5174,53.3114,53.3715,82291.0
2022-04-12 15:25:00,62.16,62.19,62.03,62.08,72749.0,53.3543,53.3801,53.2427,53.2857,72749.0
2022-04-12 15:30:00,62.07,62.23,62.04,62.17,101174.0,53.2771,53.4144,53.2513,53.3629,101174.0
2022-04-12 15:35:00,62.18,62.37,62.17,62.33,81960.0,53.3715,53.5346,53.3629,53.5002,81960.0
2022-04-12 15:40:00,62.33,62.44,62.23,62.25,93851.0,53.5002,53.5947,53.4144,53.4316,93851.0
2022-04-12 15:45:00,62.26,62.44,62.22,62.35,110051.0,53.4402,53.5947,53.4058,53.5174,110051.0
2022-04-12 15:50:00,62.35,62.42,62.24,62.31,144919.0,53.5174,53.5775,53.423,53.4831,144919.0
2022-04-12 15:55:00,62.31,62.33,62.19,62.26,334449.0,53.4831,53.5002,53.3801,53.4402,334449.0
2022-04-13 09:30:00,63.5,64.29,63.45,63.77,516655.0,54.5045,55.1826,54.4616,54.7362,516655.0
2022-04-13 09:35:00,63.7,63.7,63.27,63.66,126402.0,54.6762,54.6762,54.3071,54.6418,126402.0
2022-04-13 09:40:00,63.63,63.99,63.3,63.44,123134.0,54.6161,54.9251,54.3328,54.453,123134.0
2022-04-13 09:45:00,63.42,63.42,62.87,63.29,171446.0,54.4358,54.4358,53.9637,54.3242,171446.0
2022-04-13 09:50:00,63.27,63.33,62.98,63.08,85404.0,54.3071,54.3586,54.0582,54.144,85404.0
2022-04-13 09:55:00,63.14,63.19,62.77,62.86,91887.0,54.1955,54.2384,53.8779,53.9552,91887.0
2022-04-13 10:00:00,62.83,63.02,62.49,62.86,92595.0,53.9294,54.0925,53.6376,53.9552,92595.0
2022-04-13 10:05:00,62.85,63.0,62.65,62.77,39237.0,53.9466,54.0753,53.7749,53.8779,39237.0
2022-04-13 10:10:00,62.78,62.83,62.61,62.75,43259.0,53.8865,53.9294,53.7406,53.8607,43259.0
2022-04-13 10:15:00,62.74,62.81,62.53,62.55,54327.0,53.8522,53.9122,53.6719,53.6891,54327.0
2022-04-13 10:20:00,62.56,62.76,62.52,62.68,66960.0,53.6977,53.8693,53.6633,53.8007,66960.0
2022-04-13 10:25:00,62.68,62.78,62.56,62.57,48370.0,53.8007,53.8865,53.6977,53.7062,48370.0
2022-04-13 10:30:00,62.56,62.74,62.28,62.72,101810.0,53.6977,53.8522,53.4573,53.835,101810.0
2022-04-13 10:35:00,62.73,63.0,62.72,62.92,142005.0,53.8436,54.0753,53.835,54.0067,142005.0
2022-04-13 10:40:00,62.92,63.09,62.76,63.03,105711.0,54.0067,54.1526,53.8693,54.1011,105711.0
2022-04-13 10:45:00,63.04,63.18,62.93,63.13,72626.0,54.1097,54.2298,54.0152,54.1869,72626.0
2022-04-13 10:50:00,63.12,63.38,63.06,63.35,117847.0,54.1783,54.4015,54.1268,54.3757,117847.0
2022-04-13 10:55:00,63.36,63.36,63.01,63.01,93004.0,54.3843,54.3843,54.0839,54.0839,93004.0
2022-04-13 11:00:00,63.0,63.06,62.82,62.83,90707.0,54.0753,54.1268,53.9208,53.9294,90707.0
2022-04-13 11:05:00,62.83,63.06,62.82,63.04,66861.0,53.9294,54.1268,53.9208,54.1097,66861.0
2022-04-13 11:10:00,63.04,63.17,62.94,63.14,48987.0,54.1097,54.2212,54.0238,54.1955,48987.0
2022-04-13 11:15:00,63.13,63.25,63.09,63.15,81825.0,54.1869,54.2899,54.1526,54.2041,81825.0
2022-04-13 11:20:00,63.15,63.25,62.99,63.13,74175.0,54.2041,54.2899,54.0667,54.1869,74175.0
2022-04-13 11:25:00,63.12,63.24,63.1,63.13,68221.0,54.1783,54.2813,54.1612,54.1869,68221.0
2022-04-13 11:30:00,63.12,63.3,63.1,63.21,96131.0,54.1783,54.3328,54.1612,54.2556,96131.0
2022-04-13 11:35:00,63.21,63.24,63.11,63.2,60940.0,54.2556,54.2813,54.1697,54.247,60940.0
2022-04-13 11:40:00,63.22,63.38,63.15,63.36,60536.0,54.2642,54.4015,54.2041,54.3843,60536.0
2022-04-13 11:45:00,63.37,63.46,63.17,63.22,175676.0,54.3929,54.4702,54.2212,54.2642,175676.0
2022-04-13 11:50:00,63.22,63.31,63.1,63.22,71743.0,54.2642,54.3414,54.1612,54.2642,71743.0
2022-04-13 11:55:00,63.21,63.28,63.15,63.28,71833.0,54.2556,54.3157,54.2041,54.3157,71833.0
2022-04-13 12:00:00,63.26,63.3,63.13,63.23,62424.0,54.2985,54.3328,54.1869,54.2727,62424.0
2022-04-13 12:05:00,63.25,63.39,63.24,63.37,77816.0,54.2899,54.4101,54.2813,54.3929,77816.0
2022-04-13 12:10:00,63.36,63.36,63.19,63.31,44640.0,54.3843,54.3843,54.2384,54.3414,44640.0
2022-04-13 12:15:00,63.32,63.32,63.19,63.27,34435.0,54.35,54.35,54.2384,54.3071,34435.0
2022-04-13 12:20:00,63.24,63.37,63.2,63.36,69074.0,54.2813,54.3929,54.247,54.3843,69074.0
2022-04-13 12:25:00,63.38,63.46,63.14,63.37,322120.0,54.4015,54.4702,54.1955,54.3929,322120.0
2022-04-13 12:30:00,63.37,63.71,63.37,63.61,101666.0,54.3929,54.6847,54.3929,54.5989,101666.0
2022-04-13 12:35:00,63.61,63.79,63.6,63.67,90311.0,54.5989,54.7534,54.5903,54.6504,90311.0
2022-04-13 12:40:00,63.67,63.83,63.56,63.78,77402.0,54.6504,54.7877,54.556,54.7448,77402.0
2022-04-13 12:45:00,63.79,63.81,63.69,63.73,63395.0,54.7534,54.7706,54.6676,54.7019,63395.0
2022-04-13 12:50:00,63.73,63.74,63.56,63.7,93899.0,54.7019,54.7105,54.556,54.6762,93899.0
2022-04-13 12:55:00,63.7,63.92,63.69,63.77,149300.0,54.6762,54.865,54.6676,54.7362,149300.0
2022-04-13 13:00:00,63.76,63.88,63.72,63.87,77323.0,54.7277,54.8307,54.6933,54.8221,77323.0
2022-04-13 13:05:00,63.86,63.95,63.8,63.93,129301.0,54.8135,54.8907,54.762,54.8736,129301.0
2022-04-13 13:10:00,63.93,63.95,63.82,63.87,98383.0,54.8736,54.8907,54.7792,54.8221,98383.0
2022-04-13 13:15:00,63.86,63.95,63.85,63.9,75580.0,54.8135,54.8907,54.8049,54.8478,75580.0
2022-04-13 13:20:00,63.91,64.01,63.86,64.01,92440.0,54.8564,54.9422,54.8135,54.9422,92440.0
2022-04-13 13:25:00,64.01,64.06,63.93,64.02,98483.0,54.9422,54.9852,54.8736,54.9508,98483.0
2022-04-13 13:30:00,64.01,64.06,63.81,63.84,64300.0,54.9422,54.9852,54.7706,54.7963,64300.0
2022-04-13 13:35:00,63.85,63.87,63.64,63.65,106555.0,54.8049,54.8221,54.6247,54.6332,106555.0
2022-04-13 13:40:00,63.67,63.77,63.61,63.73,59096.0,54.6504,54.7362,54.5989,54.7019,59096.0
2022-04-13 13:45:00,63.72,63.72,63.52,63.63,111047.0,54.6933,54.6933,54.5217,54.6161,111047.0
2022-04-13 13:50:00,63.64,63.66,63.55,63.59,41127.0,54.6247,54.6418,54.5474,54.5817,41127.0
2022-04-13 13:55:00,63.59,63.65,63.54,63.64,50936.0,54.5817,54.6332,54.5388,54.6247,50936.0
2022-04-13 14:00:00,63.64,63.77,63.62,63.76,59715.0,54.6247,54.7362,54.6075,54.7277,59715.0
2022-04-13 14:05:00,63.75,63.81,63.69,63.8,77949.0,54.7191,54.7706,54.6676,54.762,77949.0
2022-04-13 14:10:00,63.8,63.82,63.7,63.75,37390.0,54.762,54.7792,54.6762,54.7191,37390.0
2022-04-13 14:15:00,63.77,63.81,63.67,63.73,40439.0,54.7362,54.7706,54.6504,54.7019,40439.0
2022-04-13 14:20:00,63.73,63.75,63.63,63.75,34744.0,54.7019,54.7191,54.6161,54.7191,34744.0
2022-04-13 14:25:00,63.76,63.76,63.58,63.72,44449.0,54.7277,54.7277,54.5732,54.6933,44449.0
2022-04-13 14:30:00,63.71,63.71,63.55,63.6,82141.0,54.6847,54.6847,54.5474,54.5903,82141.0
2022-04-13 14:35:00,63.59,63.7,63.51,63.69,80534.0,54.5817,54.6762,54.5131,54.6676,80534.0
2022-04-13 14:40:00,63.69,63.87,63.67,63.84,74909.0,54.6676,54.8221,54.6504,54.7963,74909.0
2022-04-13 14:45:00,63.84,63.85,63.7,63.74,49492.0,54.7963,54.8049,54.6762,54.7105,49492.0
2022-04-13 14:50:00,63.76,63.8,63.69,63.78,38491.0,54.7277,54.762,54.6676,54.7448,38491.0
2022-04-13 14:55:00,63.78,63.86,63.73,63.82,134126.0,54.7448,54.8135,54.7019,54.7792,134126.0
2022-04-13 15:00:00,63.81,63.81,63.57,63.7,74070.0,54.7706,54.7706,54.5646,54.6762,74070.0
2022-04-13 15:05:00,63.69,63.8,63.65,63.79,60550.0,54.6676,54.762,54.6332,54.7534,60550.0
2022-04-13 15:10:00,63.78,63.8,63.71,63.76,44571.0,54.7448,54.762,54.6847,54.7277,44571.0
2022-04-13 15:15:00,63.77,63.82,63.72,63.75,48448.0,54.7362,54.7792,54.6933,54.7191,48448.0
2022-04-13 15:20:00,63.75,63.85,63.73,63.83,75091.0,54.7191,54.8049,54.7019,54.7877,75091.0
2022-04-13 15:25:00,63.84,63.86,63.77,63.81,78047.0,54.7963,54.8135,54.7362,54.7706,78047.0
2022-04-13 15:30:00,63.82,63.82,63.63,63.73,107085.0,54.7792,54.7792,54.6161,54.7019,107085.0
2022-04-13 15:35:00,63.73,63.76,63.61,63.66,100722.0,54.7019,54.7277,54.5989,54.6418,100722.0
2022-04-13 15:40:00,63.65,63.7,63.58,63.69,106348.0,54.6332,54.6762,54.5732,54.6676,106348.0
2022-04-13 15:45:00,63.7,63.78,63.68,63.75,138113.0,54.6762,54.7448,54.659,54.7191,138113.0
2022-04-13 15:50:00,63.75,63.79,63.62,63.7,205709.0,54.7191,54.7534,54.6075,54.6762,205709.0
2022-04-13 15:55:00,63.7,63.78,63.64,63.74,368513.0,54.6762,54.7448,54.6247,54.7105,368513.0
2022-04-14 09:30:00,63.26,63.8,63.13,63.75,267047.0,54.2985,54.762,54.1869,54.7191,267047.0
2022-04-14 09:35:00,63.81,64.06,63.43,63.45,98355.0,54.7706,54.9852,54.4444,54.4616,98355.0
2022-04-14 09:40:00,63.42,63.75,63.34,63.54,91195.0,54.4358,54.7191,54.3672,54.5388,91195.0
2022-04-14 09:45:00,63.55,63.64,63.12,63.27,91348.0,54.5474,54.6247,54.1783,54.3071,91348.0
2022-04-14 09:50:00,63.28,63.52,63.18,63.34,154128.0,54.3157,54.5217,54.2298,54.3672,154128.0
2022-04-14 09:55:00,63.29,63.59,63.21,63.48,85551.0,54.3242,54.5817,54.2556,54.4873,85551.0
2022-04-14 10:00:00,63.49,63.73,63.47,63.64,80221.0,54.4959,54.7019,54.4787,54.6247,80221.0
2022-04-14 10:05:00,63.62,63.62,63.22,63.32,84382.0,54.6075,54.6075,54.2642,54.35,84382.0
2022-04-14 10:10:00,63.3,63.38,63.14,63.18,124808.0,54.3328,54.4015,54.1955,54.2298,124808.0
2022-04-14 10:15:00,63.17,63.2,62.98,63.18,107464.0,54.2212,54.247,54.0582,54.2298,107464.0
2022-04-14 10:20:00,63.17,63.25,63.02,63.2,68116.0,54.2212,54.2899,54.0925,54.247,68116.0
2022-04-14 10:25:00,63.2,63.2,62.93,63.02,86894.0,54.247,54.247,54.0152,54.0925,86894.0
2022-04-14 10:30:00,63.02,63.3,62.99,63.27,62127.0,54.0925,54.3328,54.0667,54.3071,62127.0
2022-04-14 10:35:00,63.25,63.36,62.96,63.03,76723.0,54.2899,54.3843,54.041,54.1011,76723.0
2022-04-14 10:40:00,63.03,63.11,63.01,63.04,58334.0,54.1011,54.1697,54.0839,54.1097,58334.0
2022-04-14 10:45:00,63.05,63.18,62.99,63.08,57859.0,54.1182,54.2298,54.0667,54.144,57859.0
2022-04-14 10:50:00,63.05,63.05,62.83,62.88,92308.0,54.1182,54.1182,53.9294,53.9723,92308.0
2022-04-14 10:55:00,62.88,63.14,62.88,62.99,55764.0,53.9723,54.1955,53.9723,54.0667,55764.0
2022-04-14 11:00:00,62.99,63.15,62.93,63.0,49194.0,54.0667,54.2041,54.0152,54.0753,49194.0
2022-04-14 11:05:00,63.0,63.09,62.95,63.07,39729.0,54.0753,54.1526,54.0324,54.1354,39729.0
2022-04-14 11:10:00,63.08,63.08,62.8,62.91,78826.0,54.144,54.144,53.9037,53.9981,78826.0
2022-04-14 11:15:00,62.93,62.93,62.61,62.64,95406.0,54.0152,54.0152,53.7406,53.7663,95406.0
2022-04-14 11:20:00,62.65,62.9,62.58,62.9,59341.0,53.7749,53.9895,53.7148,53.9895,59341.0
2022-04-14 11:25:00,62.89,62.95,62.81,62.83,41307.0,53.9809,54.0324,53.9122,53.9294,41307.0
2022-04-14 11:30:00,62.83,62.85,62.69,62.8,43305.0,53.9294,53.9466,53.8092,53.9037,43305.0
2022-04-14 11:35:00,62.79,62.89,62.66,62.67,53163.0,53.8951,53.9809,53.7835,53.7921,53163.0
2022-04-14 11:40:00,62.7,62.73,62.55,62.55,46358.0,53.8178,53.8436,53.6891,53.6891,46358.0
2022-04-14 11:45:00,62.55,62.72,62.53,62.68,31942.0,53.6891,53.835,53.6719,53.8007,31942.0
2022-04-14 11:50:00,62.65,62.69,62.58,62.6,37599.0,53.7749,53.8092,53.7148,53.732,37599.0
2022-04-14 11:55:00,62.61,62.84,62.59,62.8,37303.0,53.7406,53.938,53.7234,53.9037,37303.0
2022-04-14 12:00:00,62.79,63.01,62.76,62.99,72240.0,53.8951,54.0839,53.8693,54.0667,72240.0
2022-04-14 12:05:00,62.99,63.37,62.98,63.32,118907.0,54.0667,54.3929,54.0582,54.35,118907.0
2022-04-14 12:10:00,63.34,63.41,63.24,63.4,82579.0,54.3672,54.4272,54.2813,54.4187,82579.0
2022-04-14 12:15:00,63.39,63.39,63.15,63.2,41369.0,54.4101,54.4101,54.2041,54.247,41369.0
2022-04-14 12:20:00,63.2,63.2,63.02,63.1,20992.0,54.247,54.247,54.0925,54.1612,20992.0
2022-04-14 12:25:00,63.1,63.21,63.07,63.21,36047.0,54.1612,54.2556,54.1354,54.2556,36047.0
2022-04-14 12:30:00,63.18,63.22,63.08,63.16,57232.0,54.2298,54.2642,54.144,54.2127,57232.0
2022-04-14 12:35:00,63.16,63.27,63.06,63.08,42140.0,54.2127,54.3071,54.1268,54.144,42140.0
2022-04-14 12:40:00,63.08,63.13,62.98,62.98,58142.0,54.144,54.1869,54.0582,54.0582,58142.0
2022-04-14 12:45:00,62.98,63.1,62.95,63.04,53896.0,54.0582,54.1612,54.0324,54.1097,53896.0
2022-04-14 12:50:00,63.03,63.1,62.99,62.99,41704.0,54.1011,54.1612,54.0667,54.0667,41704.0
2022-04-14 12:55:00,63.01,63.11,62.98,63.07,62703.0,54.0839,54.1697,54.0582,54.1354,62703.0
2022-04-14 13:00:00,63.08,63.2,62.98,63.09,44965.0,54.144,54.247,54.0582,54.1526,44965.0
2022-04-14 13:05:00,63.07,63.09,62.95,63.08,57949.0,54.1354,54.1526,54.0324,54.144,57949.0
2022-04-14 13:10:00,63.07,63.22,63.03,63.06,67885.0,54.1354,54.2642,54.1011,54.1268,67885.0
2022-04-14 13:15:00,63.06,63.08,62.96,63.01,38699.0,54.1268,54.144,54.041,54.0839,38699.0
2022-04-14 13:20:00,63.02,63.12,62.98,63.05,82492.0,54.0925,54.1783,54.0582,54.1182,82492.0
2022-04-14 13:25:00,63.05,63.07,62.94,62.96,35359.0,54.1182,54.1354,54.0238,54.041,35359.0
2022-04-14 13:30:00,62.97,63.02,62.93,62.97,48233.0,54.0496,54.0925,54.0152,54.0496,48233.0
2022-04-14 13:35:00,62.98,63.09,62.95,63.0,50353.0,54.0582,54.1526,54.0324,54.0753,50353.0
2022-04-14 13:40:00,63.03,63.16,63.03,63.12,44984.0,54.1011,54.2127,54.1011,54.1783,44984.0
2022-04-14 13:45:00,63.13,63.34,63.13,63.21,50962.0,54.1869,54.3672,54.1869,54.2556,50962.0
2022-04-14 13:50:00,63.2,63.28,63.14,63.16,35586.0,54.247,54.3157,54.1955,54.2127,35586.0
2022-04-14 13:55:00,63.17,63.31,63.11,63.23,129188.0,54.2212,54.3414,54.1697,54.2727,129188.0
2022-04-14 14:00:00,63.24,63.56,63.23,63.49,177975.0,54.2813,54.556,54.2727,54.4959,177975.0
2022-04-14 14:05:00,63.47,63.55,63.39,63.52,71587.0,54.4787,54.5474,54.4101,54.5217,71587.0
2022-04-14 14:10:00,63.5,63.59,63.39,63.4,94957.0,54.5045,54.5817,54.4101,54.4187,94957.0
2022-04-14 14:15:00,63.39,63.41,63.19,63.24,57589.0,54.4101,54.4272,54.2384,54.2813,57589.0
2022-04-14 14:20:00,63.25,63.3,63.18,63.19,61213.0,54.2899,54.3328,54.2298,54.2384,61213.0
2022-04-14 14:25:00,63.2,63.38,63.19,63.3,105388.0,54.247,54.4015,54.2384,54.3328,105388.0
2022-04-14 14:30:00,63.31,63.32,63.03,63.11,54753.0,54.3414,54.35,54.1011,54.1697,54753.0
2022-04-14 14:35:00,63.1,63.17,63.02,63.05,38737.0,54.1612,54.2212,54.0925,54.1182,38737.0
2022-04-14 14:40:00,63.05,63.14,63.04,63.13,34893.0,54.1182,54.1955,54.1097,54.1869,34893.0
2022-04-14 14:45:00,63.12,63.22,63.06,63.16,43018.0,54.1783,54.2642,54.1268,54.2127,43018.0
2022-04-14 14:50:00,63.16,63.26,63.11,63.22,53291.0,54.2127,54.2985,54.1697,54.2642,53291.0
2022-04-14 14:55:00,63.23,63.23,63.02,63.04,63077.0,54.2727,54.2727,54.0925,54.1097,63077.0
2022-04-14 15:00:00,63.04,63.15,63.02,63.09,35179.0,54.1097,54.2041,54.0925,54.1526,35179.0
2022-04-14 15:05:00,63.1,63.13,62.88,62.89,80585.0,54.1612,54.1869,53.9723,53.9809,80585.0
2022-04-14 15:10:00,62.89,63.0,62.87,62.92,60071.0,53.9809,54.0753,53.9637,54.0067,60071.0
2022-04-14 15:15:00,62.91,63.18,62.91,63.08,78222.0,53.9981,54.2298,53.9981,54.144,78222.0
2022-04-14 15:20:00,63.07,63.14,63.01,63.02,67989.0,54.1354,54.1955,54.0839,54.0925,67989.0
2022-04-14 15:25:00,63.01,63.02,62.89,62.96,57170.0,54.0839,54.0925,53.9809,54.041,57170.0
2022-04-14 15:30:00,62.96,62.99,62.84,62.87,118495.0,54.041,54.0667,53.938,53.9637,118495.0
2022-04-14 15:35:00,62.86,62.94,62.8,62.86,114946.0,53.9552,54.0238,53.9037,53.9552,114946.0
2022-04-14 15:40:00,62.87,62.88,62.77,62.8,104514.0,53.9637,53.9723,53.8779,53.9037,104514.0
2022-04-14 15:45:00,62.8,62.82,62.71,62.76,107258.0,53.9037,53.9208,53.8264,53.8693,107258.0
2022-04-14 15:50:00,62.78,62.81,62.6,62.65,189910.0,53.8865,53.9122,53.732,53.7749,189910.0
2022-04-14 15:55:00,62.65,62.7,62.53,62.57,339485.0,53.7749,53.8178,53.6719,53.7062,339485.0
2022-04-18 09:30:00,63.24,63.83,62.68,62.7,306235.0,54.2813,54.7877,53.8007,53.8178,306235.0
2022-04-18 09:35:00,62.7,63.59,62.65,63.59,143121.0,53.8178,54.5817,53.7749,54.5817,143121.0
2022-04-18 09:40:00,63.6,64.24,63.6,63.84,391058.0,54.5903,55.1397,54.5903,54.7963,391058.0
2022-04-18 09:45:00,63.8,64.08,63.65,63.96,129271.0,54.762,55.0023,54.6332,54.8993,129271.0
2022-04-18 09:50:00,63.91,64.09,63.74,63.96,73260.0,54.8564,55.0109,54.7105,54.8993,73260.0
2022-04-18 09:55:00,63.92,64.15,63.81,63.86,80204.0,54.865,55.0624,54.7706,54.8135,80204.0
2022-04-18 10:00:00,63.83,63.97,63.67,63.77,53260.0,54.7877,54.9079,54.6504,54.7362,53260.0
2022-04-18 10:05:00,63.75,63.75,63.38,63.39,102015.0,54.7191,54.7191,54.4015,54.4101,102015.0
2022-04-18 10:10:00,63.4,63.4,63.03,63.16,97230.0,54.4187,54.4187,54.1011,54.2127,97230.0
2022-04-18 10:15:00,63.15,63.18,62.92,63.15,72549.0,54.2041,54.2298,54.0067,54.2041,72549.0
2022-04-18 10:20:00,63.13,63.28,63.01,63.24,108283.0,54.1869,54.3157,54.0839,54.2813,108283.0
2022-04-18 10:25:00,63.25,63.35,63.12,63.27,44127.0,54.2899,54.3757,54.1783,54.3071,44127.0
2022-04-18 10:30:00,63.31,63.35,63.05,63.1,56418.0,54.3414,54.3757,54.1182,54.1612,56418.0
2022-04-18 10:35:00,63.08,63.23,62.96,63.23,81774.0,54.144,54.2727,54.041,54.2727,81774.0
2022-04-18 10:40:00,63.24,63.32,63.09,63.24,32511.0,54.2813,54.35,54.1526,54.2813,32511.0
2022-04-18 10:45:00,63.25,63.54,63.24,63.52,55257.0,54.2899,54.5388,54.2813,54.5217,55257.0
2022-04-18 10:50:00,63.5,63.56,63.37,63.53,41173.0,54.5045,54.556,54.3929,54.5302,41173.0
2022-04-18 10:55:00,63.49,63.76,63.44,63.66,43998.0,54.4959,54.7277,54.453,54.6418,43998.0
2022-04-18 11:00:00,63.65,63.8,63.65,63.77,48459.0,54.6332,54.762,54.6332,54.7362,48459.0
2022-04-18 11:05:00,63.78,63.79,63.58,63.59,57081.0,54.7448,54.7534,54.5732,54.5817,57081.0
2022-04-18 11:10:00,63.59,63.72,63.58,63.69,49051.0,54.5817,54.6933,54.5732,54.6676,49051.0
2022-04-18 11:15:00,63.7,63.9,63.64,63.88,75374.0,54.6762,54.8478,54.6247,54.8307,75374.0
2022-04-18 11:20:00,63.88,63.98,63.82,63.9,71426.0,54.8307,54.9165,54.7792,54.8478,71426.0
2022-04-18 11:25:00,63.9,63.98,63.77,63.77,57904.0,54.8478,54.9165,54.7362,54.7362,57904.0
2022-04-18 11:30:00,63.77,63.78,63.29,63.34,69654.0,54.7362,54.7448,54.3242,54.3672,69654.0
2022-04-18 11:35:00,63.35,63.48,63.27,63.29,42605.0,54.3757,54.4873,54.3071,54.3242,42605.0
2022-04-18 11:40:00,63.27,63.28,63.18,63.19,87123.0,54.3071,54.3157,54.2298,54.2384,87123.0
2022-04-18 11:45:00,63.18,63.48,63.17,63.17,65790.0,54.2298,54.4873,54.2212,54.2212,65790.0
2022-04-18 11:50:00,63.17,63.33,63.16,63.25,55252.0,54.2212,54.3586,54.2127,54.2899,55252.0
2022-04-18 11:55:00,63.24,63.45,63.19,63.43,68164.0,54.2813,54.4616,54.2384,54.4444,68164.0
2022-04-18 12:00:00,63.43,63.5,63.37,63.4,42428.0,54.4444,54.5045,54.3929,54.4187,42428.0
2022-04-18 12:05:00,63.4,63.52,63.4,63.44,33308.0,54.4187,54.5217,54.4187,54.453,33308.0
2022-04-18 12:10:00,63.45,63.46,63.38,63.4,31324.0,54.4616,54.4702,54.4015,54.4187,31324.0
2022-04-18 12:15:00,63.4,63.48,63.3,63.46,30841.0,54.4187,54.4873,54.3328,54.4702,30841.0
2022-04-18 12:20:00,63.46,63.56,63.41,63.54,50455.0,54.4702,54.556,54.4272,54.5388,50455.0
2022-04-18 12:25:00,63.51,63.7,63.48,63.61,54286.0,54.5131,54.6762,54.4873,54.5989,54286.0
2022-04-18 12:30:00,63.64,63.66,63.48,63.56,45431.0,54.6247,54.6418,54.4873,54.556,45431.0
2022-04-18 12:35:00,63.55,63.63,63.55,63.62,48714.0,54.5474,54.6161,54.5474,54.6075,48714.0
2022-04-18 12:40:00,63.63,63.65,63.53,63.6,19359.0,54.6161,54.6332,54.5302,54.5903,19359.0
2022-04-18 12:45:00,63.61,63.69,63.61,63.67,34417.0,54.5989,54.6676,54.5989,54.6504,34417.0
2022-04-18 12:50:00,63.66,63.78,63.65,63.76,42185.0,54.6418,54.7448,54.6332,54.7277,42185.0
2022-04-18 12:55:00,63.76,63.87,63.7,63.86,32743.0,54.7277,54.8221,54.6762,54.8135,32743.0
2022-04-18 13:00:00,63.86,64.02,63.86,63.9,108242.0,54.8135,54.9508,54.8135,54.8478,108242.0
2022-04-18 13:05:00,63.91,64.06,63.89,64.01,68196.0,54.8564,54.9852,54.8392,54.9422,68196.0
2022-04-18 13:10:00,64.03,64.09,63.8,63.83,113635.0,54.9594,55.0109,54.762,54.7877,113635.0
2022-04-18 13:15:00,63.82,63.85,63.61,63.68,69928.0,54.7792,54.8049,54.5989,54.659,69928.0
2022-04-18 13:20:00,63.69,63.82,63.68,63.81,43715.0,54.6676,54.7792,54.659,54.7706,43715.0
2022-04-18 13:25:00,63.8,63.97,63.72,63.95,60117.0,54.762,54.9079,54.6933,54.8907,60117.0
2022-04-18 13:30:00,63.92,64.1,63.9,64.07,60406.0,54.865,55.0195,54.8478,54.9937,60406.0
2022-04-18 13:35:00,64.06,64.13,63.95,64.0,101728.0,54.9852,55.0452,54.8907,54.9337,101728.0
2022-04-18 13:40:00,64.01,64.03,63.93,63.99,24119.0,54.9422,54.9594,54.8736,54.9251,24119.0
2022-04-18 13:45:00,63.98,64.01,63.91,63.99,38505.0,54.9165,54.9422,54.8564,54.9251,38505.0
2022-04-18 13:50:00,64.0,64.0,63.91,63.92,28627.0,54.9337,54.9337,54.8564,54.865,28627.0
2022-04-18 13:55:00,63.91,63.94,63.76,63.78,52344.0,54.8564,54.8822,54.7277,54.7448,52344.0
2022-04-18 14:00:00,63.81,63.88,63.79,63.87,21318.0,54.7706,54.8307,54.7534,54.8221,21318.0
2022-04-18 14:05:00,63.87,63.87,63.6,63.66,65131.0,54.8221,54.8221,54.5903,54.6418,65131.0
2022-04-18 14:10:00,63.66,63.84,63.65,63.79,37878.0,54.6418,54.7963,54.6332,54.7534,37878.0
2022-04-18 14:15:00,63.8,63.83,63.58,63.73,22126.0,54.762,54.7877,54.5732,54.7019,22126.0
2022-04-18 14:20:00,63.71,63.79,63.67,63.68,24708.0,54.6847,54.7534,54.6504,54.659,24708.0
2022-04-18 14:25:00,63.71,63.71,63.56,63.67,29867.0,54.6847,54.6847,54.556,54.6504,29867.0
2022-04-18 14:30:00,63.67,63.7,63.57,63.66,32291.0,54.6504,54.6762,54.5646,54.6418,32291.0
2022-04-18 14:35:00,63.66,63.73,63.62,63.63,30015.0,54.6418,54.7019,54.6075,54.6161,30015.0
2022-04-18 14:40:00,63.64,63.66,63.47,63.51,47140.0,54.6247,54.6418,54.4787,54.5131,47140.0
2022-04-18 14:45:00,63.5,63.52,63.43,63.52,47474.0,54.5045,54.5217,54.4444,54.5217,47474.0
2022-04-18 14:50:00,63.51,63.66,63.5,63.65,36726.0,54.5131,54.6418,54.5045,54.6332,36726.0
2022-04-18 14:55:00,63.63,63.63,63.55,63.59,27214.0,54.6161,54.6161,54.5474,54.5817,27214.0
2022-04-18 15:00:00,63.55,63.61,63.51,63.6,27125.0,54.5474,54.5989,54.5131,54.5903,27125.0
2022-04-18 15:05:00,63.61,63.64,63.57,63.61,25660.0,54.5989,54.6247,54.5646,54.5989,25660.0
2022-04-18 15:10:00,63.62,63.67,63.45,63.5,58455.0,54.6075,54.6504,54.4616,54.5045,58455.0
2022-04-18 15:15:00,63.51,63.55,63.42,63.47,67783.0,54.5131,54.5474,54.4358,54.4787,67783.0
2022-04-18 15:20:00,63.48,63.54,63.42,63.44,38060.0,54.4873,54.5388,54.4358,54.453,38060.0
2022-04-18 15:25:00,63.43,63.46,63.37,63.39,37264.0,54.4444,54.4702,54.3929,54.4101,37264.0
2022-04-18 15:30:00,63.38,63.39,63.25,63.26,64807.0,54.4015,54.4101,54.2899,54.2985,64807.0
2022-04-18 15:35:00,63.25,63.31,63.19,63.27,145564.0,54.2899,54.3414,54.2384,54.3071,145564.0
2022-04-18 15:40:00,63.26,63.37,63.23,63.35,54978.0,54.2985,54.3929,54.2727,54.3757,54978.0
2022-04-18 15:45:00,63.35,63.38,63.21,63.29,68487.0,54.3757,54.4015,54.2556,54.3242,68487.0
2022-04-18 15:50:00,63.29,63.52,63.24,63.46,163474.0,54.3242,54.5217,54.2813,54.4702,163474.0
2022-04-18 15:55:00,63.46,63.57,63.44,63.55,279078.0,54.4702,54.5646,54.453,54.5474,279078.0
2022-04-19 09:30:00,63.24,63.53,62.86,63.44,310145.0,54.2813,54.5302,53.9552,54.453,310145.0
2022-04-19 09:35:00,63.45,63.8,63.35,63.68,84132.0,54.4616,54.762,54.3757,54.659,84132.0
2022-04-19 09:40:00,63.68,63.95,63.61,63.89,85829.0,54.659,54.8907,54.5989,54.8392,85829.0
2022-04-19 09:45:00,63.9,63.9,63.36,63.54,72913.0,54.8478,54.8478,54.3843,54.5388,72913.0
2022-04-19 09:50:00,63.59,63.98,63.53,63.94,66557.0,54.5817,54.9165,54.5302,54.8822,66557.0
2022-04-19 09:55:00,63.9,64.21,63.9,64.16,108661.0,54.8478,55.1139,54.8478,55.071,108661.0
2022-04-19 10:00:00,64.16,64.38,64.1,64.3,108339.0,55.071,55.2598,55.0195,55.1912,108339.0
2022-04-19 10:05:00,64.35,64.43,64.0,64.12,93943.0,55.2341,55.3028,54.9337,55.0367,93943.0
2022-04-19 10:10:00,64.13,64.35,64.03,64.05,91749.0,55.0452,55.2341,54.9594,54.9766,91749.0
2022-04-19 10:15:00,64.07,64.12,63.77,63.81,60604.0,54.9937,55.0367,54.7362,54.7706,60604.0
2022-04-19 10:20:00,63.78,63.97,63.73,63.76,49561.0,54.7448,54.9079,54.7019,54.7277,49561.0
2022-04-19 10:25:00,63.75,64.03,63.72,63.95,54385.0,54.7191,54.9594,54.6933,54.8907,54385.0
2022-04-19 10:30:00,63.96,63.98,63.62,63.73,59485.0,54.8993,54.9165,54.6075,54.7019,59485.0
2022-04-19 10:35:00,63.7,63.8,63.66,63.71,59977.0,54.6762,54.762,54.6418,54.6847,59977.0
2022-04-19 10:40:00,63.73,63.78,63.6,63.67,45608.0,54.7019,54.7448,54.5903,54.6504,45608.0
2022-04-19 10:45:00,63.64,63.74,63.47,63.47,93372.0,54.6247,54.7105,54.4787,54.4787,93372.0
2022-04-19 10:50:00,63.47,63.6,63.31,63.33,140924.0,54.4787,54.5903,54.3414,54.3586,140924.0
2022-04-19 10:55:00,63.31,63.44,63.29,63.3,98157.0,54.3414,54.453,54.3242,54.3328,98157.0
2022-04-19 11:00:00,63.32,63.35,63.15,63.27,99877.0,54.35,54.3757,54.2041,54.3071,99877.0
2022-04-19 11:05:00,63.27,63.3,63.1,63.13,100337.0,54.3071,54.3328,54.1612,54.1869,100337.0
2022-04-19 11:10:00,63.13,63.27,63.04,63.19,69037.0,54.1869,54.3071,54.1097,54.2384,69037.0
2022-04-19 11:15:00,63.17,63.26,63.03,63.06,26969.0,54.2212,54.2985,54.1011,54.1268,26969.0
2022-04-19 11:20:00,63.06,63.06,62.81,62.84,129087.0,54.1268,54.1268,53.9122,53.938,129087.0
2022-04-19 11:25:00,62.84,62.89,62.64,62.72,90577.0,53.938,53.9809,53.7663,53.835,90577.0
2022-04-19 11:30:00,62.7,62.89,62.6,62.88,73270.0,53.8178,53.9809,53.732,53.9723,73270.0
2022-04-19 11:35:00,62.88,62.89,62.61,62.85,95605.0,53.9723,53.9809,53.7406,53.9466,95605.0
2022-04-19 11:40:00,62.85,63.1,62.83,63.08,56264.0,53.9466,54.1612,53.9294,54.144,56264.0
2022-04-19 11:45:00,63.08,63.09,62.91,62.99,55750.0,54.144,54.1526,53.9981,54.0667,55750.0
2022-04-19 11:50:00,62.97,63.2,62.97,63.08,65763.0,54.0496,54.247,54.0496,54.144,65763.0
2022-04-19 11:55:00,63.08,63.1,62.99,63.04,68289.0,54.144,54.1612,54.0667,54.1097,68289.0
2022-04-19 12:00:00,63.03,63.25,63.0,63.13,72214.0,54.1011,54.2899,54.0753,54.1869,72214.0
2022-04-19 12:05:00,63.15,63.42,63.14,63.42,94041.0,54.2041,54.4358,54.1955,54.4358,94041.0
2022-04-19 12:10:00,63.42,63.62,63.38,63.62,112478.0,54.4358,54.6075,54.4015,54.6075,112478.0
2022-04-19 12:15:00,63.64,63.64,63.42,63.45,68175.0,54.6247,54.6247,54.4358,54.4616,68175.0
2022-04-19 12:20:00,63.44,63.58,63.44,63.49,75879.0,54.453,54.5732,54.453,54.4959,75879.0
2022-04-19 12:25:00,63.48,63.54,63.42,63.47,40319.0,54.4873,54.5388,54.4358,54.4787,40319.0
2022-04-19 12:30:00,63.46,63.47,63.39,63.42,33703.0,54.4702,54.4787,54.4101,54.4358,33703.0
2022-04-19 12:35:00,63.43,63.49,63.37,63.38,34919.0,54.4444,54.4959,54.3929,54.4015,34919.0
2022-04-19 12:40:00,63.38,63.39,63.09,63.13,80753.0,54.4015,54.4101,54.1526,54.1869,80753.0
2022-04-19 12:45:00,63.12,63.15,63.05,63.14,82110.0,54.1783,54.2041,54.1182,54.1955,82110.0
2022-04-19 12:50:00,63.13,63.21,63.13,63.18,59689.0,54.1869,54.2556,54.1869,54.2298,59689.0
2022-04-19 12:55:00,63.18,63.31,63.18,63.21,60861.0,54.2298,54.3414,54.2298,54.2556,60861.0
2022-04-19 13:00:00,63.21,63.23,62.98,62.98,92754.0,54.2556,54.2727,54.0582,54.0582,92754.0
2022-04-19 13:05:00,62.99,63.01,62.87,62.98,102822.0,54.0667,54.0839,53.9637,54.0582,102822.0
2022-04-19 13:10:00,62.97,63.18,62.97,63.18,56095.0,54.0496,54.2298,54.0496,54.2298,56095.0
2022-04-19 13:15:00,63.17,63.23,63.14,63.23,56112.0,54.2212,54.2727,54.1955,54.2727,56112.0
2022-04-19 13:20:00,63.21,63.22,63.1,63.15,47609.0,54.2556,54.2642,54.1612,54.2041,47609.0
2022-04-19 13:25:00,63.15,63.18,63.07,63.08,23511.0,54.2041,54.2298,54.1354,54.144,23511.0
2022-04-19 13:30:00,63.06,63.15,63.04,63.08,37693.0,54.1268,54.2041,54.1097,54.144,37693.0
2022-04-19 13:35:00,63.1,63.18,63.03,63.17,33449.0,54.1612,54.2298,54.1011,54.2212,33449.0
2022-04-19 13:40:00,63.18,63.19,63.09,63.1,27867.0,54.2298,54.2384,54.1526,54.1612,27867.0
2022-04-19 13:45:00,63.11,63.21,63.07,63.21,78315.0,54.1697,54.2556,54.1354,54.2556,78315.0
2022-04-19 13:50:00,63.21,63.3,63.2,63.23,63433.0,54.2556,54.3328,54.247,54.2727,63433.0
2022-04-19 13:55:00,63.21,63.23,63.13,63.14,29340.0,54.2556,54.2727,54.1869,54.1955,29340.0
2022-04-19 14:00:00,63.15,63.21,63.13,63.18,33072.0,54.2041,54.2556,54.1869,54.2298,33072.0
2022-04-19 14:05:00,63.17,63.3,63.17,63.3,43580.0,54.2212,54.3328,54.2212,54.3328,43580.0
2022-04-19 14:10:00,63.3,63.36,63.18,63.33,25943.0,54.3328,54.3843,54.2298,54.3586,25943.0
2022-04-19 14:15:00,63.32,63.37,63.16,63.16,39010.0,54.35,54.3929,54.2127,54.2127,39010.0
2022-04-19 14:20:00,63.14,63.26,63.07,63.22,35394.0,54.1955,54.2985,54.1354,54.2642,35394.0
2022-04-19 14:25:00,63.22,63.24,63.14,63.2,22847.0,54.2642,54.2813,54.1955,54.247,22847.0
2022-04-19 14:30:00,63.21,63.26,63.18,63.23,15790.0,54.2556,54.2985,54.2298,54.2727,15790.0
2022-04-19 14:35:00,63.24,63.24,63.15,63.19,31604.0,54.2813,54.2813,54.2041,54.2384,31604.0
2022-04-19 14:40:00,63.18,63.36,63.17,63.32,33702.0,54.2298,54.3843,54.2212,54.35,33702.0
2022-04-19 14:45:00,63.34,63.36,63.15,63.18,61283.0,54.3672,54.3843,54.2041,54.2298,61283.0
2022-04-19 14:50:00,63.17,63.2,62.98,63.0,48737.0,54.2212,54.247,54.0582,54.0753,48737.0
2022-04-19 14:55:00,62.99,63.09,62.99,63.07,41035.0,54.0667,54.1526,54.0667,54.1354,41035.0
2022-04-19 15:00:00,63.06,63.1,62.96,63.0,66261.0,54.1268,54.1612,54.041,54.0753,66261.0
2022-04-19 15:05:00,62.99,62.99,62.84,62.93,80021.0,54.0667,54.0667,53.938,54.0152,80021.0
2022-04-19 15:10:00,62.93,63.09,62.91,63.04,37915.0,54.0152,54.1526,53.9981,54.1097,37915.0
2022-04-19 15:15:00,63.07,63.1,63.01,63.04,35385.0,54.1354,54.1612,54.0839,54.1097,35385.0
2022-04-19 15:20:00,63.04,63.09,62.97,63.08,33624.0,54.1097,54.1526,54.0496,54.144,33624.0
2022-04-19 15:25:00,63.08,63.1,63.01,63.04,39033.0,54.144,54.1612,54.0839,54.1097,39033.0
2022-04-19 15:30:00,63.04,63.09,63.02,63.05,62257.0,54.1097,54.1526,54.0925,54.1182,62257.0
2022-04-19 15:35:00,63.05,63.08,62.99,63.02,104036.0,54.1182,54.144,54.0667,54.0925,104036.0
2022-04-19 15:40:00,63.03,63.05,62.98,63.03,59202.0,54.1011,54.1182,54.0582,54.1011,59202.0
2022-04-19 15:45:00,63.04,63.22,62.99,63.22,131863.0,54.1097,54.2642,54.0667,54.2642,131863.0
2022-04-19 15:50:00,63.22,63.3,63.07,63.07,158933.0,54.2642,54.3328,54.1354,54.1354,158933.0
2022-04-19 15:55:00,63.07,63.08,62.95,63.0,226141.0,54.1354,54.144,54.0324,54.0753,226141.0
2022-04-20 09:30:00,63.73,64.28,63.73,64.09,360855.0,54.7019,55.174,54.7019,55.0109,360855.0
2022-04-20 09:35:00,64.07,64.17,63.72,64.05,110737.0,54.9937,55.0796,54.6933,54.9766,110737.0
2022-04-20 09:40:00,64.05,64.67,63.96,64.57,259486.0,54.9766,55.5088,54.8993,55.4229,259486.0
2022-04-20 09:45:00,64.55,64.56,64.15,64.2,98412.0,55.4058,55.4143,55.0624,55.1053,98412.0
2022-04-20 09:50:00,64.21,64.32,63.89,64.04,83889.0,55.1139,55.2083,54.8392,54.968,83889.0
2022-04-20 09:55:00,64.06,64.22,63.82,63.94,98450.0,54.9852,55.1225,54.7792,54.8822,98450.0
2022-04-20 10:00:00,63.94,64.0,63.53,63.89,78681.0,54.8822,54.9337,54.5302,54.8392,78681.0
2022-04-20 10:05:00,63.89,64.27,63.73,64.19,105878.0,54.8392,55.1654,54.7019,55.0968,105878.0
2022-04-20 10:10:00,64.19,64.26,63.93,64.06,72529.0,55.0968,55.1568,54.8736,54.9852,72529.0
2022-04-20 10:15:00,64.06,64.2,63.86,63.94,79992.0,54.9852,55.1053,54.8135,54.8822,79992.0
2022-04-20 10:20:00,63.95,64.1,63.91,64.08,51213.0,54.8907,55.0195,54.8564,55.0023,51213.0
2022-04-20 10:25:00,64.06,64.06,63.75,63.83,70470.0,54.9852,54.9852,54.7191,54.7877,70470.0
2022-04-20 10:30:00,63.87,64.19,63.86,64.17,102676.0,54.8221,55.0968,54.8135,55.0796,102676.0
2022-04-20 10:35:00,64.17,64.33,64.15,64.29,97550.0,55.0796,55.2169,55.0624,55.1826,97550.0
2022-04-20 10:40:00,64.28,64.55,64.25,64.55,106490.0,55.174,55.4058,55.1483,55.4058,106490.0
2022-04-20 10:45:00,64.54,64.59,64.42,64.47,56057.0,55.3972,55.4401,55.2942,55.3371,56057.0
2022-04-20 10:50:00,64.5,64.66,64.46,64.5,78959.0,55.3628,55.5002,55.3285,55.3628,78959.0
2022-04-20 10:55:00,64.49,64.51,64.33,64.48,45473.0,55.3543,55.3714,55.2169,55.3457,45473.0
2022-04-20 11:00:00,64.44,64.48,64.29,64.3,40251.0,55.3113,55.3457,55.1826,55.1912,40251.0
2022-04-20 11:05:00,64.31,64.42,64.26,64.4,44807.0,55.1998,55.2942,55.1568,55.277,44807.0
2022-04-20 11:10:00,64.4,64.4,64.13,64.17,43805.0,55.277,55.277,55.0452,55.0796,43805.0
2022-04-20 11:15:00,64.18,64.19,63.93,63.97,74705.0,55.0882,55.0968,54.8736,54.9079,74705.0
2022-04-20 11:20:00,63.95,64.0,63.77,63.88,59146.0,54.8907,54.9337,54.7362,54.8307,59146.0
2022-04-20 11:25:00,63.86,64.17,63.85,64.13,60732.0,54.8135,55.0796,54.8049,55.0452,60732.0
2022-04-20 11:30:00,64.07,64.27,64.0,64.13,65764.0,54.9937,55.1654,54.9337,55.0452,65764.0
2022-04-20 11:35:00,64.13,64.27,64.1,64.27,41282.0,55.0452,55.1654,55.0195,55.1654,41282.0
2022-04-20 11:40:00,64.27,64.27,64.01,64.12,65320.0,55.1654,55.1654,54.9422,55.0367,65320.0
2022-04-20 11:45:00,64.13,64.16,63.84,63.87,49070.0,55.0452,55.071,54.7963,54.8221,49070.0
2022-04-20 11:50:00,63.83,63.87,63.63,63.66,43142.0,54.7877,54.8221,54.6161,54.6418,43142.0
2022-04-20 11:55:00,63.69,63.91,63.68,63.88,31158.0,54.6676,54.8564,54.659,54.8307,31158.0
2022-04-20 12:00:00,63.91,63.98,63.89,63.94,40395.0,54.8564,54.9165,54.8392,54.8822,40395.0
2022-04-20 12:05:00,63.94,64.08,63.91,64.03,36510.0,54.8822,55.0023,54.8564,54.9594,36510.0
2022-04-20 12:10:00,64.03,64.05,63.9,63.95,21358.0,54.9594,54.9766,54.8478,54.8907,21358.0
2022-04-20 12:15:00,63.96,64.0,63.87,63.96,45237.0,54.8993,54.9337,54.8221,54.8993,45237.0
2022-04-20 12:20:00,63.98,64.25,63.96,64.24,35171.0,54.9165,55.1483,54.8993,55.1397,35171.0
2022-04-20 12:25:00,64.23,64.25,64.15,64.21,26274.0,55.1311,55.1483,55.0624,55.1139,26274.0
2022-04-20 12:30:00,64.21,64.5,64.2,64.46,62256.0,55.1139,55.3628,55.1053,55.3285,62256.0
2022-04-20 12:35:00,64.44,64.55,64.44,64.49,27167.0,55.3113,55.4058,55.3113,55.3543,27167.0
2022-04-20 12:40:00,64.49,64.54,64.4,64.42,28837.0,55.3543,55.3972,55.277,55.2942,28837.0
2022-04-20 12:45:00,64.44,64.58,64.42,64.56,37784.0,55.3113,55.4315,55.2942,55.4143,37784.0
2022-04-20 12:50:00,64.57,64.69,64.55,64.6,62075.0,55.4229,55.5259,55.4058,55.4487,62075.0
2022-04-20 12:55:00,64.6,64.81,64.6,64.78,90497.0,55.4487,55.6289,55.4487,55.6032,90497.0
2022-04-20 13:00:00,64.79,64.9,64.79,64.88,123241.0,55.6118,55.7062,55.6118,55.689,123241.0
2022-04-20 13:05:00,64.89,64.92,64.78,64.79,65843.0,55.6976,55.7233,55.6032,55.6118,65843.0
2022-04-20 13:10:00,64.76,64.85,64.73,64.8,53430.0,55.586,55.6633,55.5603,55.6203,53430.0
2022-04-20 13:15:00,64.8,64.85,64.6,64.67,42467.0,55.6203,55.6633,55.4487,55.5088,42467.0
2022-04-20 13:20:00,64.67,64.73,64.6,64.73,28107.0,55.5088,55.5603,55.4487,55.5603,28107.0
2022-04-20 13:25:00,64.73,64.75,64.63,64.72,34278.0,55.5603,55.5774,55.4744,55.5517,34278.0
2022-04-20 13:30:00,64.72,64.79,64.67,64.76,41344.0,55.5517,55.6118,55.5088,55.586,41344.0
2022-04-20 13:35:00,64.78,64.92,64.77,64.9,74731.0,55.6032,55.7233,55.5946,55.7062,74731.0
2022-04-20 13:40:00,64.89,64.96,64.75,64.86,58376.0,55.6976,55.7577,55.5774,55.6718,58376.0
2022-04-20 13:45:00,64.86,64.86,64.69,64.77,37295.0,55.6718,55.6718,55.5259,55.5946,37295.0
2022-04-20 13:50:00,64.78,64.8,64.71,64.74,35287.0,55.6032,55.6203,55.5431,55.5688,35287.0
2022-04-20 13:55:00,64.75,64.84,64.72,64.81,31147.0,55.5774,55.6547,55.5517,55.6289,31147.0
2022-04-20 14:00:00,64.82,64.96,64.81,64.9,74764.0,55.6375,55.7577,55.6289,55.7062,74764.0
2022-04-20 14:05:00,64.92,64.98,64.89,64.91,57223.0,55.7233,55.7748,55.6976,55.7148,57223.0
2022-04-20 14:10:00,64.91,64.96,64.74,64.74,68985.0,55.7148,55.7577,55.5688,55.5688,68985.0
2022-04-20 14:15:00,64.74,64.81,64.4,64.41,73335.0,55.5688,55.6289,55.277,55.2856,73335.0
2022-04-20 14:20:00,64.41,64.59,64.4,64.53,32666.0,55.2856,55.4401,55.277,55.3886,32666.0
2022-04-20 14:25:00,64.54,64.65,64.52,64.53,30037.0,55.3972,55.4916,55.38,55.3886,30037.0
2022-04-20 14:30:00,64.56,64.56,64.44,64.48,31320.0,55.4143,55.4143,55.3113,55.3457,31320.0
2022-04-20 14:35:00,64.48,64.52,64.4,64.45,36726.0,55.3457,55.38,55.277,55.3199,36726.0
2022-04-20 14:40:00,64.43,64.5,64.43,64.49,17028.0,55.3028,55.3628,55.3028,55.3543,17028.0
2022-04-20 14:45:00,64.48,64.52,64.43,64.43,25838.0,55.3457,55.38,55.3028,55.3028,25838.0
2022-04-20 14:50:00,64.45,64.47,64.35,64.36,25028.0,55.3199,55.3371,55.2341,55.2427,25028.0
2022-04-20 14:55:00,64.34,64.36,64.18,64.24,38891.0,55.2255,55.2427,55.0882,55.1397,38891.0
2022-04-20 15:00:00,64.23,64.32,64.2,64.3,36437.0,55.1311,55.2083,55.1053,55.1912,36437.0
2022-04-20 15:05:00,64.3,64.36,64.25,64.3,33189.0,55.1912,55.2427,55.1483,55.1912,33189.0
2022-04-20 15:10:00,64.3,64.52,64.3,64.52,50261.0,55.1912,55.38,55.1912,55.38,50261.0
2022-04-20 15:15:00,64.51,64.66,64.45,64.6,77702.0,55.3714,55.5002,55.3199,55.4487,77702.0
2022-04-20 15:20:00,64.62,64.8,64.62,64.8,61166.0,55.4658,55.6203,55.4658,55.6203,61166.0
2022-04-20 15:25:00,64.8,64.88,64.69,64.74,39466.0,55.6203,55.689,55.5259,55.5688,39466.0
2022-04-20 15:30:00,64.75,64.81,64.66,64.73,102129.0,55.5774,55.6289,55.5002,55.5603,102129.0
2022-04-20 15:35:00,64.74,64.78,64.64,64.67,96567.0,55.5688,55.6032,55.483,55.5088,96567.0
2022-04-20 15:40:00,64.67,64.82,64.66,64.8,72501.0,55.5088,55.6375,55.5002,55.6203,72501.0
2022-04-20 15:45:00,64.8,64.98,64.77,64.92,103024.0,55.6203,55.7748,55.5946,55.7233,103024.0
2022-04-20 15:50:00,64.93,64.97,64.75,64.8,113455.0,55.7319,55.7663,55.5774,55.6203,113455.0
2022-04-20 15:55:00,64.8,64.8,64.55,64.62,252261.0,55.6203,55.6203,55.4058,55.4658,252261.0
2022-04-21 09:30:00,65.0,65.45,64.48,64.55,391253.0,55.792,56.1783,55.3457,55.4058,391253.0
2022-04-21 09:35:00,64.5,64.68,64.3,64.44,158102.0,55.3628,55.5173,55.1912,55.3113,158102.0
2022-04-21 09:40:00,64.47,64.85,64.38,64.44,140554.0,55.3371,55.6633,55.2598,55.3113,140554.0
2022-04-21 09:45:00,64.4,64.52,64.15,64.51,86320.0,55.277,55.38,55.0624,55.3714,86320.0
2022-04-21 09:50:00,64.5,64.8,64.46,64.76,52242.0,55.3628,55.6203,55.3285,55.586,52242.0
2022-04-21 09:55:00,64.75,65.05,64.75,65.03,52709.0,55.5774,55.8349,55.5774,55.8178,52709.0
2022-04-21 10:00:00,65.01,65.11,64.89,65.0,70144.0,55.8006,55.8864,55.6976,55.792,70144.0
2022-04-21 10:05:00,65.01,65.15,64.83,65.01,51199.0,55.8006,55.9208,55.6461,55.8006,51199.0
2022-04-21 10:10:00,64.99,65.14,64.83,64.94,47502.0,55.7834,55.9122,55.6461,55.7405,47502.0
2022-04-21 10:15:00,64.98,65.26,64.96,65.01,55812.0,55.7748,56.0152,55.7577,55.8006,55812.0
2022-04-21 10:20:00,65.05,65.19,64.92,64.99,58942.0,55.8349,55.9551,55.7233,55.7834,58942.0
2022-04-21 10:25:00,64.98,65.17,64.9,65.14,30111.0,55.7748,55.9379,55.7062,55.9122,30111.0
2022-04-21 10:30:00,65.1,65.1,64.72,64.9,64175.0,55.8778,55.8778,55.5517,55.7062,64175.0
2022-04-21 10:35:00,64.9,65.0,64.77,64.81,55994.0,55.7062,55.792,55.5946,55.6289,55994.0
2022-04-21 10:40:00,64.81,64.84,64.6,64.76,41782.0,55.6289,55.6547,55.4487,55.586,41782.0
2022-04-21 10:45:00,64.73,64.76,64.54,64.55,32079.0,55.5603,55.586,55.3972,55.4058,32079.0
2022-04-21 10:50:00,64.58,64.64,64.49,64.55,69255.0,55.4315,55.483,55.3543,55.4058,69255.0
2022-04-21 10:55:00,64.55,64.59,64.39,64.44,53648.0,55.4058,55.4401,55.2684,55.3113,53648.0
2022-04-21 11:00:00,64.43,64.7,64.42,64.61,32302.0,55.3028,55.5345,55.2942,55.4573,32302.0
2022-04-21 11:05:00,64.63,64.65,64.46,64.49,35724.0,55.4744,55.4916,55.3285,55.3543,35724.0
2022-04-21 11:10:00,64.47,64.57,64.34,64.44,54682.0,55.3371,55.4229,55.2255,55.3113,54682.0
2022-04-21 11:15:00,64.45,64.48,64.25,64.34,60650.0,55.3199,55.3457,55.1483,55.2255,60650.0
2022-04-21 11:20:00,64.37,64.37,64.11,64.27,30381.0,55.2513,55.2513,55.0281,55.1654,30381.0
2022-04-21 11:25:00,64.22,64.39,64.22,64.35,24883.0,55.1225,55.2684,55.1225,55.2341,24883.0
2022-04-21 11:30:00,64.35,64.38,64.23,64.38,21766.0,55.2341,55.2598,55.1311,55.2598,21766.0
2022-04-21 11:35:00,64.31,64.35,64.14,64.15,24915.0,55.1998,55.2341,55.0538,55.0624,24915.0
2022-04-21 11:40:00,64.14,64.2,63.87,63.91,95873.0,55.0538,55.1053,54.8221,54.8564,95873.0
2022-04-21 11:45:00,63.91,64.18,63.88,64.09,42204.0,54.8564,55.0882,54.8307,55.0109,42204.0
2022-04-21 11:50:00,64.1,64.23,63.99,64.07,43609.0,55.0195,55.1311,54.9251,54.9937,43609.0
2022-04-21 11:55:00,64.07,64.16,64.05,64.1,60629.0,54.9937,55.071,54.9766,55.0195,60629.0
2022-04-21 12:00:00,64.13,64.32,64.04,64.09,31690.0,55.0452,55.2083,54.968,55.0109,31690.0
2022-04-21 12:05:00,64.07,64.12,63.94,64.12,35134.0,54.9937,55.0367,54.8822,55.0367,35134.0
2022-04-21 12:10:00,64.14,64.19,63.99,64.04,35455.0,55.0538,55.0968,54.9251,54.968,35455.0
2022-04-21 12:15:00,64.02,64.04,63.83,63.99,54872.0,54.9508,54.968,54.7877,54.9251,54872.0
2022-04-21 12:20:00,63.99,64.04,63.85,63.85,33425.0,54.9251,54.968,54.8049,54.8049,33425.0
2022-04-21 12:25:00,63.85,63.96,63.8,63.82,31643.0,54.8049,54.8993,54.762,54.7792,31643.0
2022-04-21 12:30:00,63.81,63.92,63.67,63.84,98265.0,54.7706,54.865,54.6504,54.7963,98265.0
2022-04-21 12:35:00,63.81,63.89,63.51,63.53,56920.0,54.7706,54.8392,54.5131,54.5302,56920.0
2022-04-21 12:40:00,63.54,63.62,63.35,63.36,70231.0,54.5388,54.6075,54.3757,54.3843,70231.0
2022-04-21 12:45:00,63.36,63.4,63.07,63.09,111458.0,54.3843,54.4187,54.1354,54.1526,111458.0
2022-04-21 12:50:00,63.07,63.07,62.79,62.93,191010.0,54.1354,54.1354,53.8951,54.0152,191010.0
2022-04-21 12:55:00,62.94,62.97,62.79,62.83,83352.0,54.0238,54.0496,53.8951,53.9294,83352.0
2022-04-21 13:00:00,62.82,62.96,62.6,62.67,68186.0,53.9208,54.041,53.732,53.7921,68186.0
2022-04-21 13:05:00,62.7,62.71,62.46,62.61,91362.0,53.8178,53.8264,53.6118,53.7406,91362.0
2022-04-21 13:10:00,62.61,62.82,62.52,62.81,92958.0,53.7406,53.9208,53.6633,53.9122,92958.0
2022-04-21 13:15:00,62.82,62.93,62.55,62.57,75406.0,53.9208,54.0152,53.6891,53.7062,75406.0
2022-04-21 13:20:00,62.55,62.95,62.49,62.93,77504.0,53.6891,54.0324,53.6376,54.0152,77504.0
2022-04-21 13:25:00,62.94,62.94,62.55,62.69,79198.0,54.0238,54.0238,53.6891,53.8092,79198.0
2022-04-21 13:30:00,62.68,62.74,62.51,62.51,123928.0,53.8007,53.8522,53.6547,53.6547,123928.0
2022-04-21 13:35:00,62.51,62.51,61.93,62.0,212839.0,53.6547,53.6547,53.1569,53.217,212839.0
2022-04-21 13:40:00,62.0,62.1,61.6,61.61,105985.0,53.217,53.3028,52.8737,52.8822,105985.0
2022-04-21 13:45:00,61.61,61.75,61.4,61.63,230230.0,52.8822,53.0024,52.702,52.8994,230230.0
2022-04-21 13:50:00,61.65,61.73,61.49,61.5,173483.0,52.9166,52.9852,52.7792,52.7878,173483.0
2022-04-21 13:55:00,61.52,61.57,61.36,61.53,143778.0,52.805,52.8479,52.6677,52.8136,143778.0
2022-04-21 14:00:00,61.52,61.54,61.34,61.36,149169.0,52.805,52.8222,52.6505,52.6677,149169.0
2022-04-21 14:05:00,61.35,61.6,61.31,61.59,136736.0,52.6591,52.8737,52.6247,52.8651,136736.0
2022-04-21 14:10:00,61.59,61.61,61.45,61.57,86237.0,52.8651,52.8822,52.7449,52.8479,86237.0
2022-04-21 14:15:00,61.55,62.08,61.55,62.07,103599.0,52.8307,53.2857,52.8307,53.2771,103599.0
2022-04-21 14:20:00,62.11,62.37,62.09,62.22,117818.0,53.3114,53.5346,53.2942,53.4058,117818.0
2022-04-21 14:25:00,62.22,62.28,61.92,61.98,141861.0,53.4058,53.4573,53.1483,53.1998,141861.0
2022-04-21 14:30:00,61.98,62.11,61.86,62.06,104347.0,53.1998,53.3114,53.0968,53.2685,104347.0
2022-04-21 14:35:00,62.06,62.32,62.0,62.1,119226.0,53.2685,53.4917,53.217,53.3028,119226.0
2022-04-21 14:40:00,62.1,62.18,61.67,61.69,100152.0,53.3028,53.3715,52.9337,52.9509,100152.0
2022-04-21 14:45:00,61.7,61.7,61.21,61.23,214374.0,52.9595,52.9595,52.5389,52.5561,214374.0
2022-04-21 14:50:00,61.22,61.24,61.03,61.07,144466.0,52.5475,52.5647,52.3844,52.4187,144466.0
2022-04-21 14:55:00,61.05,61.12,60.97,61.08,178755.0,52.4016,52.4617,52.3329,52.4273,178755.0
2022-04-21 15:00:00,61.11,61.33,61.1,61.26,112857.0,52.4531,52.6419,52.4445,52.5818,112857.0
2022-04-21 15:05:00,61.28,61.37,61.12,61.14,80598.0,52.599,52.6762,52.4617,52.4788,80598.0
2022-04-21 15:10:00,61.14,61.26,61.09,61.25,88658.0,52.4788,52.5818,52.4359,52.5732,88658.0
2022-04-21 15:15:00,61.25,61.25,61.08,61.1,106501.0,52.5732,52.5732,52.4273,52.4445,106501.0
2022-04-21 15:20:00,61.09,61.09,60.95,61.06,143565.0,52.4359,52.4359,52.3157,52.4102,143565.0
2022-04-21 15:25:00,61.07,61.15,60.96,61.09,147029.0,52.4187,52.4874,52.3243,52.4359,147029.0
2022-04-21 15:30:00,61.09,61.23,60.97,60.98,146206.0,52.4359,52.5561,52.3329,52.3415,146206.0
2022-04-21 15:35:00,60.98,61.01,60.89,60.97,92672.0,52.3415,52.3672,52.2642,52.3329,92672.0
2022-04-21 15:40:00,60.96,61.1,60.96,61.07,195490.0,52.3243,52.4445,52.3243,52.4187,195490.0
2022-04-21 15:45:00,61.05,61.06,60.88,60.93,202640.0,52.4016,52.4102,52.2556,52.2986,202640.0
2022-04-21 15:50:00,60.92,61.22,60.86,61.19,273475.0,52.29,52.5475,52.2385,52.5217,273475.0
2022-04-21 15:55:00,61.19,61.19,60.94,61.14,451696.0,52.5217,52.5217,52.3071,52.4788,451696.0
2022-04-22 09:30:00,60.87,61.08,60.34,60.74,373228.0,52.2471,52.4273,51.7921,52.1355,373228.0
2022-04-22 09:35:00,60.79,61.32,60.68,61.02,100924.0,52.1784,52.6333,52.084,52.3758,100924.0
2022-04-22 09:40:00,61.05,61.4,60.85,60.85,97326.0,52.4016,52.702,52.2299,52.2299,97326.0
2022-04-22 09:45:00,60.89,61.1,60.75,61.01,97372.0,52.2642,52.4445,52.1441,52.3672,97372.0
2022-04-22 09:50:00,61.03,61.44,60.9,61.4,49378.0,52.3844,52.7363,52.2728,52.702,49378.0
2022-04-22 09:55:00,61.41,61.68,61.18,61.28,47942.0,52.7106,52.9423,52.5132,52.599,47942.0
2022-04-22 10:00:00,61.28,61.41,60.95,61.13,111469.0,52.599,52.7106,52.3157,52.4702,111469.0
2022-04-22 10:05:00,61.11,61.58,61.03,61.4,46677.0,52.4531,52.8565,52.3844,52.702,46677.0
2022-04-22 10:10:00,61.43,61.58,61.26,61.29,54019.0,52.7277,52.8565,52.5818,52.6076,54019.0
2022-04-22 10:15:00,61.25,61.45,61.07,61.19,43193.0,52.5732,52.7449,52.4187,52.5217,43193.0
2022-04-22 10:20:00,61.19,61.24,60.81,61.24,66883.0,52.5217,52.5647,52.1956,52.5647,66883.0
2022-04-22 10:25:00,61.22,61.25,60.96,61.0,28468.0,52.5475,52.5732,52.3243,52.3587,28468.0
2022-04-22 10:30:00,61.0,61.23,60.94,61.13,34224.0,52.3587,52.5561,52.3071,52.4702,34224.0
2022-04-22 10:35:00,61.13,61.15,60.78,60.79,56383.0,52.4702,52.4874,52.1698,52.1784,56383.0
2022-04-22 10:40:00,60.77,60.98,60.71,60.9,56209.0,52.1612,52.3415,52.1097,52.2728,56209.0
2022-04-22 10:45:00,60.88,60.99,60.7,60.72,66299.0,52.2556,52.3501,52.1011,52.1183,66299.0
2022-04-22 10:50:00,60.72,60.92,60.69,60.78,40600.0,52.1183,52.29,52.0926,52.1698,40600.0
2022-04-22 10:55:00,60.79,60.9,60.62,60.64,49055.0,52.1784,52.2728,52.0325,52.0496,49055.0
2022-04-22 11:00:00,60.63,60.75,60.45,60.62,65563.0,52.0411,52.1441,51.8866,52.0325,65563.0
2022-04-22 11:05:00,60.6,60.78,60.52,60.59,55681.0,52.0153,52.1698,51.9466,52.0067,55681.0
2022-04-22 11:10:00,60.56,60.7,60.47,60.62,46118.0,51.981,52.1011,51.9037,52.0325,46118.0
2022-04-22 11:15:00,60.64,60.66,60.43,60.5,125077.0,52.0496,52.0668,51.8694,51.9295,125077.0
2022-04-22 11:20:00,60.52,60.66,60.38,60.4,39315.0,51.9466,52.0668,51.8265,51.8436,39315.0
2022-04-22 11:25:00,60.4,60.4,60.1,60.16,85836.0,51.8436,51.8436,51.5861,51.6376,85836.0
2022-04-22 11:30:00,60.15,60.15,59.74,59.95,244552.0,51.6291,51.6291,51.2771,51.4574,244552.0
2022-04-22 11:35:00,59.95,59.96,59.67,59.72,57588.0,51.4574,51.466,51.2171,51.26,57588.0
2022-04-22 11:40:00,59.7,59.72,59.5,59.53,138849.0,51.2428,51.26,51.0711,51.0969,138849.0
2022-04-22 11:45:00,59.52,59.75,59.51,59.7,55770.0,51.0883,51.2857,51.0797,51.2428,55770.0
2022-04-22 11:50:00,59.69,59.77,59.31,59.33,95188.0,51.2342,51.3029,50.9081,50.9252,95188.0
2022-04-22 11:55:00,59.33,59.41,59.12,59.29,92739.0,50.9252,50.9939,50.745,50.8909,92739.0
2022-04-22 12:00:00,59.29,59.33,59.04,59.07,90325.0,50.8909,50.9252,50.6763,50.7021,90325.0
2022-04-22 12:05:00,59.07,59.29,59.07,59.21,69627.0,50.7021,50.8909,50.7021,50.8222,69627.0
2022-04-22 12:10:00,59.23,59.33,59.11,59.3,40008.0,50.8394,50.9252,50.7364,50.8995,40008.0
2022-04-22 12:15:00,59.32,59.38,59.2,59.34,46295.0,50.9166,50.9681,50.8136,50.9338,46295.0
2022-04-22 12:20:00,59.33,59.49,59.32,59.45,59717.0,50.9252,51.0626,50.9166,51.0282,59717.0
2022-04-22 12:25:00,59.46,59.52,59.37,59.48,57636.0,51.0368,51.0883,50.9596,51.054,57636.0
2022-04-22 12:30:00,59.47,59.57,59.41,59.5,83613.0,51.0454,51.1312,50.9939,51.0711,83613.0
2022-04-22 12:35:00,59.54,59.63,59.39,59.39,28909.0,51.1055,51.1827,50.9767,50.9767,28909.0
2022-04-22 12:40:00,59.39,59.4,59.21,59.26,36372.0,50.9767,50.9853,50.8222,50.8651,36372.0
2022-04-22 12:45:00,59.25,59.26,59.1,59.15,32584.0,50.8566,50.8651,50.7278,50.7707,32584.0
2022-04-22 12:50:00,59.15,59.17,58.96,59.0,92478.0,50.7707,50.7879,50.6076,50.642,92478.0
2022-04-22 12:55:00,58.99,59.14,58.98,59.11,62319.0,50.6334,50.7621,50.6248,50.7364,62319.0
2022-04-22 13:00:00,59.14,59.14,58.94,59.01,71276.0,50.7621,50.7621,50.5905,50.6506,71276.0
2022-04-22 13:05:00,59.03,59.19,59.01,59.19,57099.0,50.6677,50.8051,50.6506,50.8051,57099.0
2022-04-22 13:10:00,59.17,59.2,59.1,59.16,41112.0,50.7879,50.8136,50.7278,50.7793,41112.0
2022-04-22 13:15:00,59.16,59.16,58.99,59.05,53496.0,50.7793,50.7793,50.6334,50.6849,53496.0
2022-04-22 13:20:00,59.04,59.05,58.76,58.82,129951.0,50.6763,50.6849,50.436,50.4875,129951.0
2022-04-22 13:25:00,58.81,58.82,58.71,58.71,76220.0,50.4789,50.4875,50.3931,50.3931,76220.0
2022-04-22 13:30:00,58.7,58.71,58.58,58.58,77492.0,50.3845,50.3931,50.2815,50.2815,77492.0
2022-04-22 13:35:00,58.58,58.75,58.57,58.59,91892.0,50.2815,50.4274,50.2729,50.2901,91892.0
2022-04-22 13:40:00,58.59,58.7,58.53,58.69,107829.0,50.2901,50.3845,50.2386,50.3759,107829.0
2022-04-22 13:45:00,58.68,58.82,58.59,58.59,54353.0,50.3673,50.4875,50.2901,50.2901,54353.0
2022-04-22 13:50:00,58.6,58.69,58.49,58.52,78103.0,50.2986,50.3759,50.2042,50.23,78103.0
2022-04-22 13:55:00,58.51,58.6,58.47,58.53,44958.0,50.2214,50.2986,50.1871,50.2386,44958.0
2022-04-22 14:00:00,58.53,58.56,58.42,58.44,60468.0,50.2386,50.2643,50.1441,50.1613,60468.0
2022-04-22 14:05:00,58.44,58.47,58.36,58.46,69691.0,50.1613,50.1871,50.0926,50.1785,69691.0
2022-04-22 14:10:00,58.46,58.52,58.36,58.4,63250.0,50.1785,50.23,50.0926,50.127,63250.0
2022-04-22 14:15:00,58.41,58.85,58.34,58.85,52874.0,50.1356,50.5132,50.0755,50.5132,52874.0
2022-04-22 14:20:00,58.85,58.9,58.59,58.66,54326.0,50.5132,50.5561,50.2901,50.3501,54326.0
2022-04-22 14:25:00,58.65,58.65,58.43,58.44,94595.0,50.3416,50.3416,50.1527,50.1613,94595.0
2022-04-22 14:30:00,58.44,58.44,58.2,58.24,97000.0,50.1613,50.1613,49.9553,49.9896,97000.0
2022-04-22 14:35:00,58.25,58.33,58.14,58.22,92814.0,49.9982,50.0669,49.9038,49.9725,92814.0
2022-04-22 14:40:00,58.2,58.3,58.15,58.26,88857.0,49.9553,50.0411,49.9124,50.0068,88857.0
2022-04-22 14:45:00,58.25,58.26,58.16,58.19,77006.0,49.9982,50.0068,49.921,49.9467,77006.0
2022-04-22 14:50:00,58.2,58.21,57.92,57.93,158664.0,49.9553,49.9639,49.715,49.7236,158664.0
2022-04-22 14:55:00,57.93,58.0,57.85,58.0,106851.0,49.7236,49.7836,49.6549,49.7836,106851.0
2022-04-22 15:00:00,58.0,58.02,57.69,57.78,128219.0,49.7836,49.8008,49.5175,49.5948,128219.0
2022-04-22 15:05:00,57.79,57.93,57.77,57.8,127300.0,49.6034,49.7236,49.5862,49.612,127300.0
2022-04-22 15:10:00,57.8,58.16,57.71,58.09,140161.0,49.612,49.921,49.5347,49.8609,140161.0
2022-04-22 15:15:00,58.08,58.37,58.03,58.35,166156.0,49.8523,50.1012,49.8094,50.0841,166156.0
2022-04-22 15:20:00,58.36,58.46,58.31,58.32,79772.0,50.0926,50.1785,50.0497,50.0583,79772.0
2022-04-22 15:25:00,58.32,58.44,58.26,58.29,99046.0,50.0583,50.1613,50.0068,50.0326,99046.0
2022-04-22 15:30:00,58.3,58.61,58.28,58.61,117791.0,50.0411,50.3072,50.024,50.3072,117791.0
2022-04-22 15:35:00,58.61,58.65,58.46,58.52,105618.0,50.3072,50.3416,50.1785,50.23,105618.0
2022-04-22 15:40:00,58.53,58.68,58.45,58.46,185115.0,50.2386,50.3673,50.1699,50.1785,185115.0
2022-04-22 15:45:00,58.46,58.47,58.17,58.26,198821.0,50.1785,50.1871,49.9296,50.0068,198821.0
2022-04-22 15:50:00,58.26,58.27,57.95,58.1,290871.0,50.0068,50.0154,49.7407,49.8695,290871.0
2022-04-22 15:55:00,58.1,58.22,57.98,58.08,752997.0,49.8695,49.9725,49.7665,49.8523,752997.0
2022-04-25 09:30:00,55.99,56.05,54.65,55.02,922978.0,48.0584,48.1099,46.9082,47.2258,922978.0
2022-04-25 09:35:00,55.02,56.1,54.96,55.75,372687.0,47.2258,48.1528,47.1743,47.8524,372687.0
2022-04-25 09:40:00,55.77,55.94,55.49,55.54,254169.0,47.8695,48.0155,47.6292,47.6721,254169.0
2022-04-25 09:45:00,55.59,56.07,55.55,55.93,279605.0,47.715,48.127,47.6807,48.0069,279605.0
2022-04-25 09:50:00,55.92,56.02,55.47,55.51,128072.0,47.9983,48.0841,47.612,47.6464,128072.0
2022-04-25 09:55:00,55.51,55.78,55.34,55.38,105488.0,47.6464,47.8781,47.5005,47.5348,105488.0
2022-04-25 10:00:00,55.37,55.91,55.29,55.35,168859.0,47.5262,47.9897,47.4575,47.509,168859.0
2022-04-25 10:05:00,55.33,55.56,55.2,55.3,165659.0,47.4919,47.6893,47.3803,47.4661,165659.0
2022-04-25 10:10:00,55.3,55.52,55.07,55.09,142993.0,47.4661,47.655,47.2687,47.2859,142993.0
2022-04-25 10:15:00,55.11,55.26,54.89,55.17,354105.0,47.303,47.4318,47.1142,47.3545,354105.0
2022-04-25 10:20:00,55.19,55.49,54.91,55.49,222445.0,47.3717,47.6292,47.1314,47.6292,222445.0
2022-04-25 10:25:00,55.5,55.75,55.44,55.48,123600.0,47.6378,47.8524,47.5863,47.6206,123600.0
2022-04-25 10:30:00,55.49,55.62,55.07,55.37,88586.0,47.6292,47.7408,47.2687,47.5262,88586.0
2022-04-25 10:35:00,55.37,55.42,54.91,55.0,148059.0,47.5262,47.5691,47.1314,47.2086,148059.0
2022-04-25 10:40:00,55.0,55.04,54.8,54.91,113119.0,47.2086,47.243,47.037,47.1314,113119.0
2022-04-25 10:45:00,54.93,55.21,54.77,55.05,144038.0,47.1485,47.3889,47.0112,47.2515,144038.0
2022-04-25 10:50:00,55.05,55.12,54.74,54.79,84569.0,47.2515,47.3116,46.9855,47.0284,84569.0
2022-04-25 10:55:00,54.8,54.81,54.48,54.6,201934.0,47.037,47.0455,46.7623,46.8653,201934.0
2022-04-25 11:00:00,54.6,54.77,54.54,54.68,147453.0,46.8653,47.0112,46.8138,46.934,147453.0
2022-04-25 11:05:00,54.67,54.82,54.38,54.49,138614.0,46.9254,47.0541,46.6764,46.7709,138614.0
2022-04-25 11:10:00,54.48,54.97,54.43,54.8,97766.0,46.7623,47.1829,46.7194,47.037,97766.0
2022-04-25 11:15:00,54.79,54.81,54.51,54.62,140289.0,47.0284,47.0455,46.788,46.8825,140289.0
2022-04-25 11:20:00,54.61,54.61,54.25,54.27,128824.0,46.8739,46.8739,46.5649,46.582,128824.0
2022-04-25 11:25:00,54.26,54.51,54.11,54.19,147388.0,46.5734,46.788,46.4447,46.5134,147388.0
2022-04-25 11:30:00,54.2,54.33,54.11,54.24,115207.0,46.5219,46.6335,46.4447,46.5563,115207.0
2022-04-25 11:35:00,54.26,54.43,53.93,54.01,162886.0,46.5734,46.7194,46.2902,46.3589,162886.0
2022-04-25 11:40:00,53.98,54.0,53.7,53.74,191250.0,46.3331,46.3503,46.0928,46.1271,191250.0
2022-04-25 11:45:00,53.69,53.7,53.32,53.55,195955.0,46.0842,46.0928,45.7666,45.964,195955.0
2022-04-25 11:50:00,53.54,53.62,53.34,53.42,130863.0,45.9554,46.0241,45.7838,45.8524,130863.0
2022-04-25 11:55:00,53.4,53.64,53.12,53.6,278689.0,45.8353,46.0413,45.5949,46.0069,278689.0
2022-04-25 12:00:00,53.59,53.61,53.15,53.35,172945.0,45.9984,46.0155,45.6207,45.7924,172945.0
2022-04-25 12:05:00,53.35,53.93,53.32,53.85,125502.0,45.7924,46.2902,45.7666,46.2215,125502.0
2022-04-25 12:10:00,53.86,54.38,53.78,54.35,99886.0,46.2301,46.6764,46.1614,46.6507,99886.0
2022-04-25 12:15:00,54.35,54.46,54.12,54.34,76736.0,46.6507,46.7451,46.4533,46.6421,76736.0
2022-04-25 12:20:00,54.36,54.78,54.36,54.78,74500.0,46.6593,47.0198,46.6593,47.0198,74500.0
2022-04-25 12:25:00,54.78,54.87,54.27,54.35,79125.0,47.0198,47.097,46.582,46.6507,79125.0
2022-04-25 12:30:00,54.35,54.53,54.33,54.42,59754.0,46.6507,46.8052,46.6335,46.7108,59754.0
2022-04-25 12:35:00,54.35,54.58,54.35,54.42,69620.0,46.6507,46.8481,46.6507,46.7108,69620.0
2022-04-25 12:40:00,54.38,54.44,54.26,54.38,65296.0,46.6764,46.7279,46.5734,46.6764,65296.0
2022-04-25 12:45:00,54.42,54.67,54.42,54.63,80093.0,46.7108,46.9254,46.7108,46.891,80093.0
2022-04-25 12:50:00,54.63,54.66,54.29,54.3,89498.0,46.891,46.9168,46.5992,46.6078,89498.0
2022-04-25 12:55:00,54.3,54.51,54.26,54.48,61851.0,46.6078,46.788,46.5734,46.7623,61851.0
2022-04-25 13:00:00,54.5,54.54,54.05,54.13,76314.0,46.7794,46.8138,46.3932,46.4619,76314.0
2022-04-25 13:05:00,54.14,54.32,54.08,54.28,58938.0,46.4704,46.6249,46.4189,46.5906,58938.0
2022-04-25 13:10:00,54.3,54.52,54.29,54.35,90144.0,46.6078,46.7966,46.5992,46.6507,90144.0
2022-04-25 13:15:00,54.37,54.7,54.36,54.56,66624.0,46.6679,46.9511,46.6593,46.831,66624.0
2022-04-25 13:20:00,54.57,54.6,54.43,54.55,61502.0,46.8395,46.8653,46.7194,46.8224,61502.0
2022-04-25 13:25:00,54.58,54.73,54.37,54.48,58361.0,46.8481,46.9769,46.6679,46.7623,58361.0
2022-04-25 13:30:00,54.5,54.57,54.27,54.31,65833.0,46.7794,46.8395,46.582,46.6164,65833.0
2022-04-25 13:35:00,54.29,54.43,54.2,54.41,66970.0,46.5992,46.7194,46.5219,46.7022,66970.0
2022-04-25 13:40:00,54.43,54.62,54.4,54.53,52654.0,46.7194,46.8825,46.6936,46.8052,52654.0
2022-04-25 13:45:00,54.54,54.78,54.45,54.78,71671.0,46.8138,47.0198,46.7365,47.0198,71671.0
2022-04-25 13:50:00,54.77,54.8,54.37,54.72,54448.0,47.0112,47.037,46.6679,46.9683,54448.0
2022-04-25 13:55:00,54.75,54.8,54.59,54.75,53311.0,46.994,47.037,46.8567,46.994,53311.0
2022-04-25 14:00:00,54.77,54.95,54.77,54.92,52033.0,47.0112,47.1657,47.0112,47.14,52033.0
2022-04-25 14:05:00,54.9,55.34,54.82,55.29,89331.0,47.1228,47.5005,47.0541,47.4575,89331.0
2022-04-25 14:10:00,55.31,55.41,55.1,55.14,85012.0,47.4747,47.5605,47.2945,47.3288,85012.0
2022-04-25 14:15:00,55.15,55.43,55.14,55.34,142895.0,47.3374,47.5777,47.3288,47.5005,142895.0
2022-04-25 14:20:00,55.35,55.45,55.21,55.41,112207.0,47.509,47.5949,47.3889,47.5605,112207.0
2022-04-25 14:25:00,55.4,55.67,55.38,55.66,131552.0,47.552,47.7837,47.5348,47.7751,131552.0
2022-04-25 14:30:00,55.68,55.82,55.65,55.72,98199.0,47.7923,47.9125,47.7665,47.8266,98199.0
2022-04-25 14:35:00,55.72,55.95,55.61,55.81,73828.0,47.8266,48.024,47.7322,47.9039,73828.0
2022-04-25 14:40:00,55.79,56.05,55.75,56.0,72210.0,47.8867,48.1099,47.8524,48.067,72210.0
2022-04-25 14:45:00,56.01,56.19,55.93,56.08,96261.0,48.0755,48.23,48.0069,48.1356,96261.0
2022-04-25 14:50:00,56.07,56.25,56.04,56.23,68278.0,48.127,48.2815,48.1013,48.2644,68278.0
2022-04-25 14:55:00,56.24,56.36,55.86,55.88,62133.0,48.273,48.376,47.9468,47.964,62133.0
2022-04-25 15:00:00,55.88,55.92,55.58,55.65,59089.0,47.964,47.9983,47.7065,47.7665,59089.0
2022-04-25 15:05:00,55.7,55.92,55.62,55.82,56685.0,47.8095,47.9983,47.7408,47.9125,56685.0
2022-04-25 15:10:00,55.84,55.99,55.73,55.81,53271.0,47.9296,48.0584,47.8352,47.9039,53271.0
2022-04-25 15:15:00,55.82,56.2,55.82,56.0,59519.0,47.9125,48.2386,47.9125,48.067,59519.0
2022-04-25 15:20:00,56.02,56.37,56.02,56.36,77582.0,48.0841,48.3845,48.0841,48.376,77582.0
2022-04-25 15:25:00,56.36,56.45,56.02,56.23,67791.0,48.376,48.4532,48.0841,48.2644,67791.0
2022-04-25 15:30:00,56.22,56.34,56.1,56.25,71732.0,48.2558,48.3588,48.1528,48.2815,71732.0
2022-04-25 15:35:00,56.25,56.36,56.2,56.21,61409.0,48.2815,48.376,48.2386,48.2472,61409.0
2022-04-25 15:40:00,56.22,56.27,55.87,56.12,97268.0,48.2558,48.2987,47.9554,48.17,97268.0
2022-04-25 15:45:00,56.13,56.29,56.06,56.16,139842.0,48.1785,48.3159,48.1185,48.2043,139842.0
2022-04-25 15:50:00,56.13,56.26,55.95,56.22,200615.0,48.1785,48.2901,48.024,48.2558,200615.0
2022-04-25 15:55:00,56.21,56.22,56.0,56.2,374874.0,48.2472,48.2558,48.067,48.2386,374874.0
2022-04-26 09:30:00,56.95,57.31,56.67,56.84,387571.0,48.8824,49.1914,48.642,48.788,387571.0
2022-04-26 09:35:00,56.85,57.09,56.41,56.75,174689.0,48.7965,49.0025,48.4189,48.7107,174689.0
2022-04-26 09:40:00,56.75,56.88,56.32,56.46,142541.0,48.7107,48.8223,48.3416,48.4618,142541.0
2022-04-26 09:45:00,56.45,56.84,56.34,56.65,130675.0,48.4532,48.788,48.3588,48.6249,130675.0
2022-04-26 09:50:00,56.63,56.99,56.39,56.7,114282.0,48.6077,48.9167,48.4017,48.6678,114282.0
2022-04-26 09:55:00,56.7,56.99,56.65,56.9,76782.0,48.6678,48.9167,48.6249,48.8395,76782.0
2022-04-26 10:00:00,56.9,57.55,56.78,57.52,152220.0,48.8395,49.3974,48.7365,49.3716,152220.0
2022-04-26 10:05:00,57.55,57.79,57.52,57.65,133460.0,49.3974,49.6034,49.3716,49.4832,133460.0
2022-04-26 10:10:00,57.66,57.68,56.9,56.93,85346.0,49.4918,49.509,48.8395,48.8652,85346.0
2022-04-26 10:15:00,56.9,56.9,56.25,56.35,125850.0,48.8395,48.8395,48.2815,48.3674,125850.0
2022-04-26 10:20:00,56.28,56.58,56.23,56.53,62352.0,48.3073,48.5648,48.2644,48.5219,62352.0
2022-04-26 10:25:00,56.52,56.61,56.31,56.53,164788.0,48.5133,48.5905,48.333,48.5219,164788.0
2022-04-26 10:30:00,56.54,56.55,56.15,56.18,91519.0,48.5305,48.539,48.1957,48.2215,91519.0
2022-04-26 10:35:00,56.2,56.57,56.14,56.45,87263.0,48.2386,48.5562,48.1871,48.4532,87263.0
2022-04-26 10:40:00,56.46,56.62,56.2,56.42,114351.0,48.4618,48.5991,48.2386,48.4275,114351.0
2022-04-26 10:45:00,56.41,56.91,56.4,56.91,79410.0,48.4189,48.848,48.4103,48.848,79410.0
2022-04-26 10:50:00,56.92,56.96,56.57,56.62,62496.0,48.8566,48.891,48.5562,48.5991,62496.0
2022-04-26 10:55:00,56.61,56.84,56.53,56.83,38226.0,48.5905,48.788,48.5219,48.7794,38226.0
2022-04-26 11:00:00,56.84,57.15,56.78,57.02,106269.0,48.788,49.054,48.7365,48.9425,106269.0
2022-04-26 11:05:00,57.01,57.52,56.94,57.46,102569.0,48.9339,49.3716,48.8738,49.3201,102569.0
2022-04-26 11:10:00,57.46,57.94,57.46,57.91,124115.0,49.3201,49.7321,49.3201,49.7064,124115.0
2022-04-26 11:15:00,57.9,57.96,57.61,57.96,84554.0,49.6978,49.7493,49.4489,49.7493,84554.0
2022-04-26 11:20:00,57.98,58.49,57.96,58.11,154891.0,49.7665,50.2042,49.7493,49.8781,154891.0
2022-04-26 11:25:00,58.11,58.19,57.75,57.88,104163.0,49.8781,49.9467,49.5691,49.6806,104163.0
2022-04-26 11:30:00,57.87,58.19,57.67,58.11,96034.0,49.6721,49.9467,49.5004,49.8781,96034.0
2022-04-26 11:35:00,58.1,58.1,57.62,57.73,61038.0,49.8695,49.8695,49.4575,49.5519,61038.0
2022-04-26 11:40:00,57.72,57.72,57.46,57.64,60920.0,49.5433,49.5433,49.3201,49.4746,60920.0
2022-04-26 11:45:00,57.66,57.9,57.54,57.72,62663.0,49.4918,49.6978,49.3888,49.5433,62663.0
2022-04-26 11:50:00,57.74,57.96,57.69,57.82,69531.0,49.5605,49.7493,49.5175,49.6291,69531.0
2022-04-26 11:55:00,57.8,57.8,57.38,57.46,72772.0,49.612,49.612,49.2515,49.3201,72772.0
2022-04-26 12:00:00,57.48,57.63,57.35,57.58,75455.0,49.3373,49.466,49.2257,49.4231,75455.0
2022-04-26 12:05:00,57.59,57.89,57.59,57.79,52193.0,49.4317,49.6892,49.4317,49.6034,52193.0
2022-04-26 12:10:00,57.78,57.88,57.65,57.7,39558.0,49.5948,49.6806,49.4832,49.5261,39558.0
2022-04-26 12:15:00,57.73,58.12,57.73,57.99,87074.0,49.5519,49.8866,49.5519,49.7751,87074.0
2022-04-26 12:20:00,58.05,58.32,58.05,58.1,56860.0,49.8266,50.0583,49.8266,49.8695,56860.0
2022-04-26 12:25:00,58.1,58.28,57.92,57.94,55765.0,49.8695,50.024,49.715,49.7321,55765.0
2022-04-26 12:30:00,57.92,58.35,57.85,58.3,60676.0,49.715,50.0841,49.6549,50.0411,60676.0
2022-04-26 12:35:00,58.27,58.4,58.11,58.4,72828.0,50.0154,50.127,49.8781,50.127,72828.0
2022-04-26 12:40:00,58.42,58.42,57.93,58.04,56678.0,50.1441,50.1441,49.7236,49.818,56678.0
2022-04-26 12:45:00,58.05,58.14,57.92,58.05,42452.0,49.8266,49.9038,49.715,49.8266,42452.0
2022-04-26 12:50:00,58.07,58.24,57.99,58.08,23376.0,49.8437,49.9896,49.7751,49.8523,23376.0
2022-04-26 12:55:00,58.07,58.23,58.06,58.15,46092.0,49.8437,49.9811,49.8351,49.9124,46092.0
2022-04-26 13:00:00,58.2,58.32,58.05,58.17,42109.0,49.9553,50.0583,49.8266,49.9296,42109.0
2022-04-26 13:05:00,58.18,58.38,58.18,58.24,31837.0,49.9381,50.1098,49.9381,49.9896,31837.0
2022-04-26 13:10:00,58.22,58.35,58.11,58.2,60482.0,49.9725,50.0841,49.8781,49.9553,60482.0
2022-04-26 13:15:00,58.21,58.27,58.12,58.14,30546.0,49.9639,50.0154,49.8866,49.9038,30546.0
2022-04-26 13:20:00,58.15,58.15,57.9,57.93,48670.0,49.9124,49.9124,49.6978,49.7236,48670.0
2022-04-26 13:25:00,57.94,57.97,57.7,57.71,55395.0,49.7321,49.7579,49.5261,49.5347,55395.0
2022-04-26 13:30:00,57.72,57.72,57.38,57.52,96546.0,49.5433,49.5433,49.2515,49.3716,96546.0
2022-04-26 13:35:00,57.46,57.71,57.39,57.6,67568.0,49.3201,49.5347,49.26,49.4403,67568.0
2022-04-26 13:40:00,57.58,57.76,57.43,57.69,42969.0,49.4231,49.5776,49.2944,49.5175,42969.0
2022-04-26 13:45:00,57.71,57.75,57.47,57.61,28903.0,49.5347,49.5691,49.3287,49.4489,28903.0
2022-04-26 13:50:00,57.63,57.63,57.39,57.39,37347.0,49.466,49.466,49.26,49.26,37347.0
2022-04-26 13:55:00,57.39,57.59,57.31,57.37,54221.0,49.26,49.4317,49.1914,49.2429,54221.0
2022-04-26 14:00:00,57.37,57.38,57.06,57.13,119822.0,49.2429,49.2515,48.9768,49.0369,119822.0
2022-04-26 14:05:00,57.11,57.24,57.09,57.1,41850.0,49.0197,49.1313,49.0025,49.0111,41850.0
2022-04-26 14:10:00,57.08,57.17,56.96,57.1,62890.0,48.994,49.0712,48.891,49.0111,62890.0
2022-04-26 14:15:00,57.13,57.24,56.9,56.97,80081.0,49.0369,49.1313,48.8395,48.8995,80081.0
2022-04-26 14:20:00,56.98,57.12,56.92,57.08,53836.0,48.9081,49.0283,48.8566,48.994,53836.0
2022-04-26 14:25:00,57.09,57.15,56.87,57.1,54621.0,49.0025,49.054,48.8137,49.0111,54621.0
2022-04-26 14:30:00,57.07,57.11,56.62,56.77,80048.0,48.9854,49.0197,48.5991,48.7279,80048.0
2022-04-26 14:35:00,56.74,57.08,56.74,56.93,61508.0,48.7021,48.994,48.7021,48.8652,61508.0
2022-04-26 14:40:00,56.93,56.96,56.57,56.57,47201.0,48.8652,48.891,48.5562,48.5562,47201.0
2022-04-26 14:45:00,56.57,56.73,56.54,56.7,51405.0,48.5562,48.6935,48.5305,48.6678,51405.0
2022-04-26 14:50:00,56.7,56.95,56.7,56.89,82559.0,48.6678,48.8824,48.6678,48.8309,82559.0
2022-04-26 14:55:00,56.93,56.98,56.75,56.87,75741.0,48.8652,48.9081,48.7107,48.8137,75741.0
2022-04-26 15:00:00,56.88,56.95,56.7,56.77,79699.0,48.8223,48.8824,48.6678,48.7279,79699.0
2022-04-26 15:05:00,56.77,56.82,56.66,56.76,48088.0,48.7279,48.7708,48.6335,48.7193,48088.0
2022-04-26 15:10:00,56.75,56.9,56.59,56.61,46899.0,48.7107,48.8395,48.5734,48.5905,46899.0
2022-04-26 15:15:00,56.61,56.62,56.42,56.49,78051.0,48.5905,48.5991,48.4275,48.4875,78051.0
2022-04-26 15:20:00,56.5,56.61,56.43,56.57,62685.0,48.4961,48.5905,48.436,48.5562,62685.0
2022-04-26 15:25:00,56.57,56.59,56.47,56.52,55525.0,48.5562,48.5734,48.4704,48.5133,55525.0
2022-04-26 15:30:00,56.53,56.66,56.5,56.57,48575.0,48.5219,48.6335,48.4961,48.5562,48575.0
2022-04-26 15:35:00,56.58,56.74,56.43,56.73,71498.0,48.5648,48.7021,48.436,48.6935,71498.0
2022-04-26 15:40:00,56.73,56.82,56.47,56.52,122160.0,48.6935,48.7708,48.4704,48.5133,122160.0
2022-04-26 15:45:00,56.52,56.62,56.36,56.57,122795.0,48.5133,48.5991,48.376,48.5562,122795.0
2022-04-26 15:50:00,56.58,56.79,56.52,56.63,162084.0,48.5648,48.745,48.5133,48.6077,162084.0
2022-04-26 15:55:00,56.62,56.63,56.37,56.4,296827.0,48.5991,48.6077,48.3845,48.4103,296827.0
2022-04-27 09:30:00,56.83,57.43,56.28,56.36,301772.0,48.7794,49.2944,48.3073,48.376,301772.0
2022-04-27 09:35:00,56.36,56.7,56.04,56.19,130004.0,48.376,48.6678,48.1013,48.23,130004.0
2022-04-27 09:40:00,56.2,56.28,55.64,56.13,161295.0,48.2386,48.3073,47.758,48.1785,161295.0
2022-04-27 09:45:00,56.1,56.6,56.1,56.55,76058.0,48.1528,48.582,48.1528,48.539,76058.0
2022-04-27 09:50:00,56.54,56.96,56.4,56.85,100288.0,48.5305,48.891,48.4103,48.7965,100288.0
2022-04-27 09:55:00,56.87,57.17,56.78,57.12,68016.0,48.8137,49.0712,48.7365,49.0283,68016.0
2022-04-27 10:00:00,57.08,57.44,56.63,56.94,89379.0,48.994,49.303,48.6077,48.8738,89379.0
2022-04-27 10:05:00,56.95,57.16,56.81,57.13,77584.0,48.8824,49.0626,48.7622,49.0369,77584.0
2022-04-27 10:10:00,57.08,57.16,56.7,56.74,61266.0,48.994,49.0626,48.6678,48.7021,61266.0
2022-04-27 10:15:00,56.76,57.16,56.65,56.96,108496.0,48.7193,49.0626,48.6249,48.891,108496.0
2022-04-27 10:20:00,56.95,57.28,56.85,57.11,70464.0,48.8824,49.1656,48.7965,49.0197,70464.0
2022-04-27 10:25:00,57.09,57.34,56.61,56.61,56061.0,49.0025,49.2171,48.5905,48.5905,56061.0
2022-04-27 10:30:00,56.64,57.05,56.61,56.9,59744.0,48.6163,48.9682,48.5905,48.8395,59744.0
2022-04-27 10:35:00,56.92,57.02,56.7,56.92,46638.0,48.8566,48.9425,48.6678,48.8566,46638.0
2022-04-27 10:40:00,56.89,57.26,56.85,57.12,42452.0,48.8309,49.1485,48.7965,49.0283,42452.0
2022-04-27 10:45:00,57.13,57.48,57.02,57.44,45493.0,49.0369,49.3373,48.9425,49.303,45493.0
2022-04-27 10:50:00,57.45,57.68,57.42,57.53,58522.0,49.3115,49.509,49.2858,49.3802,58522.0
2022-04-27 10:55:00,57.53,57.79,57.48,57.49,68051.0,49.3802,49.6034,49.3373,49.3459,68051.0
2022-04-27 11:00:00,57.5,57.8,57.35,57.47,51390.0,49.3545,49.612,49.2257,49.3287,51390.0
2022-04-27 11:05:00,57.45,57.51,57.24,57.42,50719.0,49.3115,49.363,49.1313,49.2858,50719.0
2022-04-27 11:10:00,57.42,57.65,57.3,57.36,29954.0,49.2858,49.4832,49.1828,49.2343,29954.0
2022-04-27 11:15:00,57.4,57.82,57.4,57.66,38967.0,49.2686,49.6291,49.2686,49.4918,38967.0
2022-04-27 11:20:00,57.69,57.74,57.24,57.34,29093.0,49.5175,49.5605,49.1313,49.2171,29093.0
2022-04-27 11:25:00,57.36,57.65,57.36,57.53,33007.0,49.2343,49.4832,49.2343,49.3802,33007.0
2022-04-27 11:30:00,57.59,57.6,57.24,57.36,43443.0,49.4317,49.4403,49.1313,49.2343,43443.0
2022-04-27 11:35:00,57.38,57.69,57.36,57.57,31755.0,49.2515,49.5175,49.2343,49.4145,31755.0
2022-04-27 11:40:00,57.54,57.68,57.43,57.51,34228.0,49.3888,49.509,49.2944,49.363,34228.0
2022-04-27 11:45:00,57.51,57.76,57.5,57.74,27954.0,49.363,49.5776,49.3545,49.5605,27954.0
2022-04-27 11:50:00,57.72,57.8,57.65,57.71,48575.0,49.5433,49.612,49.4832,49.5347,48575.0
2022-04-27 11:55:00,57.69,57.94,57.64,57.93,63776.0,49.5175,49.7321,49.4746,49.7236,63776.0
2022-04-27 12:00:00,57.92,58.22,57.87,58.16,69580.0,49.715,49.9725,49.6721,49.921,69580.0
2022-04-27 12:05:00,58.15,58.18,57.86,57.87,61626.0,49.9124,49.9381,49.6635,49.6721,61626.0
2022-04-27 12:10:00,57.92,57.93,57.8,57.88,30695.0,49.715,49.7236,49.612,49.6806,30695.0
2022-04-27 12:15:00,57.87,57.89,57.54,57.62,32307.0,49.6721,49.6892,49.3888,49.4575,32307.0
2022-04-27 12:20:00,57.66,57.9,57.62,57.82,99801.0,49.4918,49.6978,49.4575,49.6291,99801.0
2022-04-27 12:25:00,57.81,57.97,57.76,57.9,63676.0,49.6206,49.7579,49.5776,49.6978,63676.0
2022-04-27 12:30:00,57.92,58.04,57.89,57.98,41533.0,49.715,49.818,49.6892,49.7665,41533.0
2022-04-27 12:35:00,58.01,58.24,57.96,58.23,217730.0,49.7922,49.9896,49.7493,49.9811,217730.0
2022-04-27 12:40:00,58.24,58.33,58.17,58.18,107783.0,49.9896,50.0669,49.9296,49.9381,107783.0
2022-04-27 12:45:00,58.18,58.23,58.06,58.07,73913.0,49.9381,49.9811,49.8351,49.8437,73913.0
2022-04-27 12:50:00,58.1,58.27,58.0,58.22,53656.0,49.8695,50.0154,49.7836,49.9725,53656.0
2022-04-27 12:55:00,58.22,58.37,58.15,58.35,90711.0,49.9725,50.1012,49.9124,50.0841,90711.0
2022-04-27 13:00:00,58.36,58.38,58.08,58.16,70685.0,50.0926,50.1098,49.8523,49.921,70685.0
2022-04-27 13:05:00,58.16,58.19,57.82,57.87,58678.0,49.921,49.9467,49.6291,49.6721,58678.0
2022-04-27 13:10:00,57.88,57.98,57.77,57.92,44773.0,49.6806,49.7665,49.5862,49.715,44773.0
2022-04-27 13:15:00,57.9,58.0,57.86,57.97,57527.0,49.6978,49.7836,49.6635,49.7579,57527.0
2022-04-27 13:20:00,58.0,58.1,57.91,58.05,33150.0,49.7836,49.8695,49.7064,49.8266,33150.0
2022-04-27 13:25:00,58.06,58.29,58.0,58.16,50721.0,49.8351,50.0326,49.7836,49.921,50721.0
2022-04-27 13:30:00,58.18,58.47,58.13,58.47,59072.0,49.9381,50.1871,49.8952,50.1871,59072.0
2022-04-27 13:35:00,58.47,58.49,58.17,58.24,82277.0,50.1871,50.2042,49.9296,49.9896,82277.0
2022-04-27 13:40:00,58.24,58.28,58.1,58.22,37249.0,49.9896,50.024,49.8695,49.9725,37249.0
2022-04-27 13:45:00,58.23,58.39,58.16,58.39,30686.0,49.9811,50.1184,49.921,50.1184,30686.0
2022-04-27 13:50:00,58.4,58.52,58.37,58.48,69592.0,50.127,50.23,50.1012,50.1956,69592.0
2022-04-27 13:55:00,58.51,58.55,58.36,58.53,79606.0,50.2214,50.2557,50.0926,50.2386,79606.0
2022-04-27 14:00:00,58.52,58.63,58.43,58.48,113036.0,50.23,50.3244,50.1527,50.1956,113036.0
2022-04-27 14:05:00,58.51,58.63,58.49,58.59,64220.0,50.2214,50.3244,50.2042,50.2901,64220.0
2022-04-27 14:10:00,58.61,58.78,58.52,58.72,84773.0,50.3072,50.4531,50.23,50.4016,84773.0
2022-04-27 14:15:00,58.73,58.75,58.53,58.69,63447.0,50.4102,50.4274,50.2386,50.3759,63447.0
2022-04-27 14:20:00,58.71,58.88,58.71,58.75,74753.0,50.3931,50.539,50.3931,50.4274,74753.0
2022-04-27 14:25:00,58.75,58.79,58.54,58.58,79157.0,50.4274,50.4617,50.2471,50.2815,79157.0
2022-04-27 14:30:00,58.57,58.61,58.45,58.58,53635.0,50.2729,50.3072,50.1699,50.2815,53635.0
2022-04-27 14:35:00,58.59,58.6,58.29,58.5,49068.0,50.2901,50.2986,50.0326,50.2128,49068.0
2022-04-27 14:40:00,58.52,58.78,58.5,58.73,80859.0,50.23,50.4531,50.2128,50.4102,80859.0
2022-04-27 14:45:00,58.74,58.85,58.52,58.59,60893.0,50.4188,50.5132,50.23,50.2901,60893.0
2022-04-27 14:50:00,58.61,58.63,58.31,58.35,53564.0,50.3072,50.3244,50.0497,50.0841,53564.0
2022-04-27 14:55:00,58.33,58.36,58.14,58.22,62175.0,50.0669,50.0926,49.9038,49.9725,62175.0
2022-04-27 15:00:00,58.19,58.25,58.01,58.12,77306.0,49.9467,49.9982,49.7922,49.8866,77306.0
2022-04-27 15:05:00,58.12,58.23,57.96,58.05,62558.0,49.8866,49.9811,49.7493,49.8266,62558.0
2022-04-27 15:10:00,58.08,58.2,58.0,58.12,51712.0,49.8523,49.9553,49.7836,49.8866,51712.0
2022-04-27 15:15:00,58.1,58.21,57.94,58.16,78699.0,49.8695,49.9639,49.7321,49.921,78699.0
2022-04-27 15:20:00,58.16,58.22,57.96,57.99,40112.0,49.921,49.9725,49.7493,49.7751,40112.0
2022-04-27 15:25:00,57.98,58.3,57.98,58.29,55977.0,49.7665,50.0411,49.7665,50.0326,55977.0
2022-04-27 15:30:00,58.28,58.47,58.23,58.26,90175.0,50.024,50.1871,49.9811,50.0068,90175.0
2022-04-27 15:35:00,58.25,58.36,58.14,58.22,105611.0,49.9982,50.0926,49.9038,49.9725,105611.0
2022-04-27 15:40:00,58.21,58.37,58.12,58.33,97104.0,49.9639,50.1012,49.8866,50.0669,97104.0
2022-04-27 15:45:00,58.31,58.41,58.14,58.19,152326.0,50.0497,50.1356,49.9038,49.9467,152326.0
2022-04-27 15:50:00,58.19,58.27,58.01,58.11,220892.0,49.9467,50.0154,49.7922,49.8781,220892.0
2022-04-27 15:55:00,58.11,58.21,58.04,58.08,385199.0,49.8781,49.9639,49.818,49.8523,385199.0
2022-04-28 09:30:00,58.29,58.45,57.57,57.78,265170.0,50.0326,50.1699,49.4145,49.5948,265170.0
2022-04-28 09:35:00,57.78,57.95,57.36,57.55,166127.0,49.5948,49.7407,49.2343,49.3974,166127.0
2022-04-28 09:40:00,57.55,57.81,57.35,57.75,90843.0,49.3974,49.6206,49.2257,49.5691,90843.0
2022-04-28 09:45:00,57.75,57.78,57.35,57.37,68965.0,49.5691,49.5948,49.2257,49.2429,68965.0
2022-04-28 09:50:00,57.38,57.41,56.85,56.96,127706.0,49.2515,49.2772,48.7965,48.891,127706.0
2022-04-28 09:55:00,56.95,57.02,56.76,56.8,111765.0,48.8824,48.9425,48.7193,48.7536,111765.0
2022-04-28 10:00:00,56.84,56.84,56.49,56.56,103384.0,48.788,48.788,48.4875,48.5476,103384.0
2022-04-28 10:05:00,56.55,56.8,56.49,56.67,55619.0,48.539,48.7536,48.4875,48.642,55619.0
2022-04-28 10:10:00,56.67,57.01,56.62,56.98,77801.0,48.642,48.9339,48.5991,48.9081,77801.0
2022-04-28 10:15:00,56.98,56.98,56.66,56.75,51787.0,48.9081,48.9081,48.6335,48.7107,51787.0
2022-04-28 10:20:00,56.75,56.8,56.53,56.69,54348.0,48.7107,48.7536,48.5219,48.6592,54348.0
2022-04-28 10:25:00,56.68,57.04,56.55,57.04,71230.0,48.6506,48.9596,48.539,48.9596,71230.0
2022-04-28 10:30:00,56.98,57.33,56.97,57.3,59297.0,48.9081,49.2085,48.8995,49.1828,59297.0
2022-04-28 10:35:00,57.25,57.48,57.13,57.41,81564.0,49.1399,49.3373,49.0369,49.2772,81564.0
2022-04-28 10:40:00,57.38,57.48,57.17,57.46,47296.0,49.2515,49.3373,49.0712,49.3201,47296.0
2022-04-28 10:45:00,57.49,57.72,57.42,57.49,81996.0,49.3459,49.5433,49.2858,49.3459,81996.0
2022-04-28 10:50:00,57.51,57.8,57.45,57.66,51493.0,49.363,49.612,49.3115,49.4918,51493.0
2022-04-28 10:55:00,57.68,57.94,57.62,57.87,72616.0,49.509,49.7321,49.4575,49.6721,72616.0
2022-04-28 11:00:00,57.87,58.1,57.86,57.95,66072.0,49.6721,49.8695,49.6635,49.7407,66072.0
2022-04-28 11:05:00,57.96,58.16,57.89,57.94,73277.0,49.7493,49.921,49.6892,49.7321,73277.0
2022-04-28 11:10:00,57.93,57.95,57.71,57.83,46304.0,49.7236,49.7407,49.5347,49.6377,46304.0
2022-04-28 11:15:00,57.8,57.84,57.56,57.72,72313.0,49.612,49.6463,49.406,49.5433,72313.0
2022-04-28 11:20:00,57.73,57.77,57.6,57.73,43495.0,49.5519,49.5862,49.4403,49.5519,43495.0
2022-04-28 11:25:00,57.73,57.95,57.63,57.89,60570.0,49.5519,49.7407,49.466,49.6892,60570.0
2022-04-28 11:30:00,57.85,58.0,57.76,57.99,62687.0,49.6549,49.7836,49.5776,49.7751,62687.0
2022-04-28 11:35:00,58.0,58.05,57.77,57.77,61940.0,49.7836,49.8266,49.5862,49.5862,61940.0
2022-04-28 11:40:00,57.79,57.83,57.65,57.78,45322.0,49.6034,49.6377,49.4832,49.5948,45322.0
2022-04-28 11:45:00,57.78,57.99,57.73,57.91,29731.0,49.5948,49.7751,49.5519,49.7064,29731.0
2022-04-28 11:50:00,57.91,58.16,57.86,58.02,46339.0,49.7064,49.921,49.6635,49.8008,46339.0
2022-04-28 11:55:00,58.05,58.07,57.81,57.95,67350.0,49.8266,49.8437,49.6206,49.7407,67350.0
2022-04-28 12:00:00,57.95,58.12,57.8,58.06,57533.0,49.7407,49.8866,49.612,49.8351,57533.0
2022-04-28 12:05:00,58.07,58.11,57.86,58.08,39326.0,49.8437,49.8781,49.6635,49.8523,39326.0
2022-04-28 12:10:00,58.08,58.18,58.02,58.08,107403.0,49.8523,49.9381,49.8008,49.8523,107403.0
2022-04-28 12:15:00,58.1,58.32,58.08,58.3,48229.0,49.8695,50.0583,49.8523,50.0411,48229.0
2022-04-28 12:20:00,58.27,58.48,58.22,58.46,46251.0,50.0154,50.1956,49.9725,50.1785,46251.0
2022-04-28 12:25:00,58.46,58.55,58.28,58.55,40523.0,50.1785,50.2557,50.024,50.2557,40523.0
2022-04-28 12:30:00,58.54,58.62,58.51,58.6,87895.0,50.2471,50.3158,50.2214,50.2986,87895.0
2022-04-28 12:35:00,58.61,58.79,58.58,58.76,78295.0,50.3072,50.4617,50.2815,50.436,78295.0
2022-04-28 12:40:00,58.77,58.87,58.74,58.87,37970.0,50.4446,50.5304,50.4188,50.5304,37970.0
2022-04-28 12:45:00,58.87,58.96,58.77,58.85,132397.0,50.5304,50.6076,50.4446,50.5132,132397.0
2022-04-28 12:50:00,58.85,59.07,58.85,58.99,43315.0,50.5132,50.7021,50.5132,50.6334,43315.0
2022-04-28 12:55:00,58.98,58.98,58.8,58.84,66850.0,50.6248,50.6248,50.4703,50.5046,66850.0
2022-04-28 13:00:00,58.84,58.93,58.66,58.68,36757.0,50.5046,50.5819,50.3501,50.3673,36757.0
2022-04-28 13:05:00,58.68,58.91,58.6,58.91,35242.0,50.3673,50.5647,50.2986,50.5647,35242.0
2022-04-28 13:10:00,58.92,59.12,58.92,59.11,53535.0,50.5733,50.745,50.5733,50.7364,53535.0
2022-04-28 13:15:00,59.11,59.43,59.11,59.41,97547.0,50.7364,51.0111,50.7364,50.9939,97547.0
2022-04-28 13:20:00,59.4,59.44,59.18,59.18,95290.0,50.9853,51.0196,50.7965,50.7965,95290.0
2022-04-28 13:25:00,59.17,59.29,59.11,59.27,47535.0,50.7879,50.8909,50.7364,50.8737,47535.0
2022-04-28 13:30:00,59.27,59.28,58.97,59.07,56343.0,50.8737,50.8823,50.6162,50.7021,56343.0
2022-04-28 13:35:00,59.08,59.17,58.96,59.16,46039.0,50.7106,50.7879,50.6076,50.7793,46039.0
2022-04-28 13:40:00,59.19,59.21,58.93,59.14,65342.0,50.8051,50.8222,50.5819,50.7621,65342.0
2022-04-28 13:45:00,59.14,59.34,59.13,59.25,65950.0,50.7621,50.9338,50.7536,50.8566,65950.0
2022-04-28 13:50:00,59.25,59.3,59.08,59.21,48168.0,50.8566,50.8995,50.7106,50.8222,48168.0
2022-04-28 13:55:00,59.2,59.3,59.15,59.27,55443.0,50.8136,50.8995,50.7707,50.8737,55443.0
2022-04-28 14:00:00,59.27,59.41,59.25,59.34,45409.0,50.8737,50.9939,50.8566,50.9338,45409.0
2022-04-28 14:05:00,59.34,59.44,59.23,59.38,53738.0,50.9338,51.0196,50.8394,50.9681,53738.0
2022-04-28 14:10:00,59.39,59.51,59.36,59.44,44719.0,50.9767,51.0797,50.951,51.0196,44719.0
2022-04-28 14:15:00,59.45,59.52,59.31,59.52,50038.0,51.0282,51.0883,50.9081,51.0883,50038.0
2022-04-28 14:20:00,59.53,59.64,59.38,59.45,37821.0,51.0969,51.1913,50.9681,51.0282,37821.0
2022-04-28 14:25:00,59.45,59.62,59.37,59.61,53954.0,51.0282,51.1741,50.9596,51.1656,53954.0
2022-04-28 14:30:00,59.62,59.65,59.5,59.55,53908.0,51.1741,51.1999,51.0711,51.1141,53908.0
2022-04-28 14:35:00,59.56,59.72,59.55,59.67,37076.0,51.1226,51.26,51.1141,51.2171,37076.0
2022-04-28 14:40:00,59.68,59.77,59.6,59.76,51139.0,51.2256,51.3029,51.157,51.2943,51139.0
2022-04-28 14:45:00,59.75,59.89,59.71,59.89,45885.0,51.2857,51.4059,51.2514,51.4059,45885.0
2022-04-28 14:50:00,59.89,59.92,59.84,59.85,40504.0,51.4059,51.4316,51.363,51.3716,40504.0
2022-04-28 14:55:00,59.84,59.95,59.82,59.93,42816.0,51.363,51.4574,51.3458,51.4402,42816.0
2022-04-28 15:00:00,59.92,60.31,59.9,60.2,184560.0,51.4316,51.7664,51.4145,51.672,184560.0
2022-04-28 15:05:00,60.21,60.26,60.07,60.11,70809.0,51.6806,51.7235,51.5604,51.5947,70809.0
2022-04-28 15:10:00,60.12,60.24,60.04,60.17,73768.0,51.6033,51.7063,51.5346,51.6462,73768.0
2022-04-28 15:15:00,60.18,60.46,60.16,60.46,73215.0,51.6548,51.8951,51.6376,51.8951,73215.0
2022-04-28 15:20:00,60.45,60.49,60.27,60.47,74003.0,51.8866,51.9209,51.7321,51.9037,74003.0
2022-04-28 15:25:00,60.46,60.52,60.34,60.35,97377.0,51.8951,51.9466,51.7921,51.8007,97377.0
2022-04-28 15:30:00,60.36,60.36,60.08,60.1,124942.0,51.8093,51.8093,51.569,51.5861,124942.0
2022-04-28 15:35:00,60.1,60.14,59.94,60.06,107767.0,51.5861,51.6205,51.4488,51.5518,107767.0
2022-04-28 15:40:00,60.06,60.19,60.02,60.02,97956.0,51.5518,51.6634,51.5175,51.5175,97956.0
2022-04-28 15:45:00,60.02,60.12,59.94,60.02,102001.0,51.5175,51.6033,51.4488,51.5175,102001.0
2022-04-28 15:50:00,60.03,60.08,59.78,59.9,154147.0,51.5261,51.569,51.3115,51.4145,154147.0
2022-04-28 15:55:00,59.87,59.95,59.76,59.88,274249.0,51.3887,51.4574,51.2943,51.3973,274249.0
2022-04-29 09:30:00,60.11,60.41,59.89,60.32,239925.0,51.5947,51.8522,51.4059,51.775,239925.0
2022-04-29 09:35:00,60.25,60.37,59.96,60.3,62519.0,51.7149,51.8179,51.466,51.7578,62519.0
2022-04-29 09:40:00,60.34,60.76,60.22,60.52,131790.0,51.7921,52.1526,51.6891,51.9466,131790.0
2022-04-29 09:45:00,60.5,60.51,59.86,60.06,105950.0,51.9295,51.9381,51.3801,51.5518,105950.0
2022-04-29 09:50:00,60.0,60.24,59.89,60.24,76923.0,51.5003,51.7063,51.4059,51.7063,76923.0
2022-04-29 09:55:00,60.23,60.62,60.21,60.55,134019.0,51.6977,52.0325,51.6806,51.9724,134019.0
2022-04-29 10:00:00,60.56,60.61,60.25,60.47,101744.0,51.981,52.0239,51.7149,51.9037,101744.0
2022-04-29 10:05:00,60.46,60.72,60.42,60.66,68989.0,51.8951,52.1183,51.8608,52.0668,68989.0
2022-04-29 10:10:00,60.67,60.79,60.33,60.38,75840.0,52.0754,52.1784,51.7836,51.8265,75840.0
2022-04-29 10:15:00,60.37,60.5,60.06,60.14,156722.0,51.8179,51.9295,51.5518,51.6205,156722.0
2022-04-29 10:20:00,60.16,60.26,59.92,60.09,91080.0,51.6376,51.7235,51.4316,51.5776,91080.0
2022-04-29 10:25:00,60.1,60.35,60.06,60.23,65279.0,51.5861,51.8007,51.5518,51.6977,65279.0
2022-04-29 10:30:00,60.21,60.38,60.12,60.12,44628.0,51.6806,51.8265,51.6033,51.6033,44628.0
2022-04-29 10:35:00,60.12,60.4,60.12,60.28,49985.0,51.6033,51.8436,51.6033,51.7406,49985.0
2022-04-29 10:40:00,60.24,60.24,59.92,60.05,66692.0,51.7063,51.7063,51.4316,51.5432,66692.0
2022-04-29 10:45:00,60.01,60.14,59.93,59.99,51984.0,51.5089,51.6205,51.4402,51.4917,51984.0
2022-04-29 10:50:00,59.99,60.07,59.91,60.01,36975.0,51.4917,51.5604,51.4231,51.5089,36975.0
2022-04-29 10:55:00,60.01,60.13,59.95,60.06,51170.0,51.5089,51.6119,51.4574,51.5518,51170.0
2022-04-29 11:00:00,60.05,60.07,59.75,59.85,76211.0,51.5432,51.5604,51.2857,51.3716,76211.0
2022-04-29 11:05:00,59.83,59.96,59.81,59.85,31279.0,51.3544,51.466,51.3372,51.3716,31279.0
2022-04-29 11:10:00,59.85,59.86,59.66,59.78,76879.0,51.3716,51.3801,51.2085,51.3115,76879.0
2022-04-29 11:15:00,59.78,59.93,59.74,59.86,50236.0,51.3115,51.4402,51.2771,51.3801,50236.0
2022-04-29 11:20:00,59.86,60.07,59.82,60.05,40264.0,51.3801,51.5604,51.3458,51.5432,40264.0
2022-04-29 11:25:00,60.06,60.17,59.91,60.09,83848.0,51.5518,51.6462,51.4231,51.5776,83848.0
2022-04-29 11:30:00,60.07,60.36,60.02,60.26,52182.0,51.5604,51.8093,51.5175,51.7235,52182.0
2022-04-29 11:35:00,60.28,60.35,60.24,60.25,46106.0,51.7406,51.8007,51.7063,51.7149,46106.0
2022-04-29 11:40:00,60.24,60.44,60.19,60.33,43678.0,51.7063,51.878,51.6634,51.7836,43678.0
2022-04-29 11:45:00,60.33,60.5,60.29,60.35,59286.0,51.7836,51.9295,51.7492,51.8007,59286.0
2022-04-29 11:50:00,60.35,60.5,60.34,60.39,64599.0,51.8007,51.9295,51.7921,51.8351,64599.0
2022-04-29 11:55:00,60.39,60.42,60.24,60.27,39940.0,51.8351,51.8608,51.7063,51.7321,39940.0
2022-04-29 12:00:00,60.24,60.26,59.97,59.98,56322.0,51.7063,51.7235,51.4746,51.4831,56322.0
2022-04-29 12:05:00,59.97,59.98,59.69,59.8,53002.0,51.4746,51.4831,51.2342,51.3286,53002.0
2022-04-29 12:10:00,59.84,59.96,59.75,59.92,36678.0,51.363,51.466,51.2857,51.4316,36678.0
2022-04-29 12:15:00,59.9,60.02,59.85,60.0,32539.0,51.4145,51.5175,51.3716,51.5003,32539.0
2022-04-29 12:20:00,60.01,60.01,59.79,59.89,44648.0,51.5089,51.5089,51.3201,51.4059,44648.0
2022-04-29 12:25:00,59.95,59.98,59.87,59.9,30102.0,51.4574,51.4831,51.3887,51.4145,30102.0
2022-04-29 12:30:00,59.87,59.97,59.79,59.89,29654.0,51.3887,51.4746,51.3201,51.4059,29654.0
2022-04-29 12:35:00,59.91,59.98,59.83,59.86,34769.0,51.4231,51.4831,51.3544,51.3801,34769.0
2022-04-29 12:40:00,59.85,59.89,59.72,59.78,34409.0,51.3716,51.4059,51.26,51.3115,34409.0
2022-04-29 12:45:00,59.77,59.83,59.68,59.74,30781.0,51.3029,51.3544,51.2256,51.2771,30781.0
2022-04-29 12:50:00,59.72,59.77,59.57,59.59,45092.0,51.26,51.3029,51.1312,51.1484,45092.0
2022-04-29 12:55:00,59.61,59.75,59.6,59.67,39913.0,51.1656,51.2857,51.157,51.2171,39913.0
2022-04-29 13:00:00,59.65,59.85,59.64,59.8,37467.0,51.1999,51.3716,51.1913,51.3286,37467.0
2022-04-29 13:05:00,59.78,59.89,59.65,59.67,37800.0,51.3115,51.4059,51.1999,51.2171,37800.0
2022-04-29 13:10:00,59.67,59.76,59.59,59.72,26933.0,51.2171,51.2943,51.1484,51.26,26933.0
2022-04-29 13:15:00,59.72,59.82,59.64,59.81,27245.0,51.26,51.3458,51.1913,51.3372,27245.0
2022-04-29 13:20:00,59.79,59.95,59.73,59.94,57771.0,51.3201,51.4574,51.2686,51.4488,57771.0
2022-04-29 13:25:00,59.93,60.01,59.85,59.95,83751.0,51.4402,51.5089,51.3716,51.4574,83751.0
2022-04-29 13:30:00,59.98,60.14,59.95,60.01,39591.0,51.4831,51.6205,51.4574,51.5089,39591.0
2022-04-29 13:35:00,59.99,60.14,59.9,59.93,30613.0,51.4917,51.6205,51.4145,51.4402,30613.0
2022-04-29 13:40:00,59.94,59.94,59.66,59.73,87217.0,51.4488,51.4488,51.2085,51.2686,87217.0
2022-04-29 13:45:00,59.72,59.72,59.47,59.54,52853.0,51.26,51.26,51.0454,51.1055,52853.0
2022-04-29 13:50:00,59.55,59.77,59.52,59.63,31697.0,51.1141,51.3029,51.0883,51.1827,31697.0
2022-04-29 13:55:00,59.62,59.66,59.47,59.47,47769.0,51.1741,51.2085,51.0454,51.0454,47769.0
2022-04-29 14:00:00,59.48,59.53,59.34,59.43,45858.0,51.054,51.0969,50.9338,51.0111,45858.0
2022-04-29 14:05:00,59.4,59.42,59.21,59.26,74092.0,50.9853,51.0025,50.8222,50.8651,74092.0
2022-04-29 14:10:00,59.25,59.26,59.11,59.21,49666.0,50.8566,50.8651,50.7364,50.8222,49666.0
2022-04-29 14:15:00,59.2,59.37,59.1,59.2,62615.0,50.8136,50.9596,50.7278,50.8136,62615.0
2022-04-29 14:20:00,59.17,59.17,58.81,58.87,86911.0,50.7879,50.7879,50.4789,50.5304,86911.0
2022-04-29 14:25:00,58.89,59.07,58.82,59.04,87267.0,50.5476,50.7021,50.4875,50.6763,87267.0
2022-04-29 14:30:00,59.04,59.05,58.88,58.9,43150.0,50.6763,50.6849,50.539,50.5561,43150.0
2022-04-29 14:35:00,58.89,58.91,58.72,58.74,81257.0,50.5476,50.5647,50.4016,50.4188,81257.0
2022-04-29 14:40:00,58.75,58.87,58.73,58.82,58943.0,50.4274,50.5304,50.4102,50.4875,58943.0
2022-04-29 14:45:00,58.83,58.84,58.54,58.54,56530.0,50.4961,50.5046,50.2471,50.2471,56530.0
2022-04-29 14:50:00,58.53,58.6,58.47,58.49,90275.0,50.2386,50.2986,50.1871,50.2042,90275.0
2022-04-29 14:55:00,58.49,58.5,58.26,58.48,113345.0,50.2042,50.2128,50.0068,50.1956,113345.0
2022-04-29 15:00:00,58.46,58.47,58.22,58.25,46732.0,50.1785,50.1871,49.9725,49.9982,46732.0
2022-04-29 15:05:00,58.23,58.23,57.95,57.96,97216.0,49.9811,49.9811,49.7407,49.7493,97216.0
2022-04-29 15:10:00,57.97,58.0,57.82,57.97,89403.0,49.7579,49.7836,49.6291,49.7579,89403.0
2022-04-29 15:15:00,57.96,58.2,57.94,58.17,68121.0,49.7493,49.9553,49.7321,49.9296,68121.0
2022-04-29 15:20:00,58.18,58.19,58.05,58.12,69159.0,49.9381,49.9467,49.8266,49.8866,69159.0
2022-04-29 15:25:00,58.14,58.27,58.08,58.09,63910.0,49.9038,50.0154,49.8523,49.8609,63910.0
2022-04-29 15:30:00,58.08,58.31,57.98,58.23,112635.0,49.8523,50.0497,49.7665,49.9811,112635.0
2022-04-29 15:35:00,58.21,58.35,58.11,58.24,75238.0,49.9639,50.0841,49.8781,49.9896,75238.0
2022-04-29 15:40:00,58.24,58.39,58.17,58.18,77902.0,49.9896,50.1184,49.9296,49.9381,77902.0
2022-04-29 15:45:00,58.18,58.25,57.94,57.94,146746.0,49.9381,49.9982,49.7321,49.7321,146746.0
2022-04-29 15:50:00,57.85,58.2,57.83,58.14,183289.0,49.6549,49.9553,49.6377,49.9038,183289.0
2022-04-29 15:55:00,58.12,58.18,58.03,58.17,352891.0,49.8866,49.9381,49.8094,49.9296,352891.0
2022-05-02 09:30:00,57.45,58.18,57.03,57.91,338529.0,49.3115,49.9381,48.951,49.7064,338529.0
2022-05-02 09:35:00,57.97,58.52,57.7,57.84,164437.0,49.7579,50.23,49.5261,49.6463,164437.0
2022-05-02 09:40:00,57.81,57.82,57.21,57.33,118017.0,49.6206,49.6291,49.1055,49.2085,118017.0
2022-05-02 09:45:00,57.35,57.57,57.05,57.46,122010.0,49.2257,49.4145,48.9682,49.3201,122010.0
2022-05-02 09:50:00,57.46,57.89,57.43,57.73,152138.0,49.3201,49.6892,49.2944,49.5519,152138.0
2022-05-02 09:55:00,57.73,57.8,57.35,57.48,77034.0,49.5519,49.612,49.2257,49.3373,77034.0
2022-05-02 10:00:00,57.48,57.9,57.39,57.88,110472.0,49.3373,49.6978,49.26,49.6806,110472.0
2022-05-02 10:05:00,57.86,57.91,57.41,57.53,100667.0,49.6635,49.7064,49.2772,49.3802,100667.0
2022-05-02 10:10:00,57.5,57.62,57.27,57.62,101652.0,49.3545,49.4575,49.157,49.4575,101652.0
2022-05-02 10:15:00,57.61,57.85,57.35,57.85,74772.0,49.4489,49.6549,49.2257,49.6549,74772.0
2022-05-02 10:20:00,57.82,58.17,57.79,57.99,72162.0,49.6291,49.9296,49.6034,49.7751,72162.0
2022-05-02 10:25:00,58.0,58.34,57.93,58.29,166741.0,49.7836,50.0755,49.7236,50.0326,166741.0
2022-05-02 10:30:00,58.27,58.55,58.18,58.24,103737.0,50.0154,50.2557,49.9381,49.9896,103737.0
2022-05-02 10:35:00,58.23,58.48,58.13,58.44,117405.0,49.9811,50.1956,49.8952,50.1613,117405.0
2022-05-02 10:40:00,58.44,58.58,58.15,58.15,127923.0,50.1613,50.2815,49.9124,49.9124,127923.0
2022-05-02 10:45:00,58.17,58.3,57.86,57.97,72670.0,49.9296,50.0411,49.6635,49.7579,72670.0
2022-05-02 10:50:00,57.98,57.98,57.6,57.67,91180.0,49.7665,49.7665,49.4403,49.5004,91180.0
2022-05-02 10:55:00,57.6,57.63,57.1,57.13,110625.0,49.4403,49.466,49.0111,49.0369,110625.0
2022-05-02 11:00:00,57.14,57.18,56.47,56.55,174615.0,49.0455,49.0798,48.4704,48.539,174615.0
2022-05-02 11:05:00,56.57,56.72,56.48,56.65,125143.0,48.5562,48.685,48.479,48.6249,125143.0
2022-05-02 11:10:00,56.69,56.95,56.55,56.91,71845.0,48.6592,48.8824,48.539,48.848,71845.0
2022-05-02 11:15:00,56.94,56.96,56.56,56.7,89360.0,48.8738,48.891,48.5476,48.6678,89360.0
2022-05-02 11:20:00,56.68,56.94,56.65,56.77,50209.0,48.6506,48.8738,48.6249,48.7279,50209.0
2022-05-02 11:25:00,56.77,56.92,56.62,56.9,79279.0,48.7279,48.8566,48.5991,48.8395,79279.0
2022-05-02 11:30:00,56.93,57.31,56.86,57.27,86459.0,48.8652,49.1914,48.8051,49.157,86459.0
2022-05-02 11:35:00,57.27,57.46,57.21,57.36,86464.0,49.157,49.3201,49.1055,49.2343,86464.0
2022-05-02 11:40:00,57.33,57.62,57.28,57.61,55117.0,49.2085,49.4575,49.1656,49.4489,55117.0
2022-05-02 11:45:00,57.63,57.75,57.53,57.63,66883.0,49.466,49.5691,49.3802,49.466,66883.0
2022-05-02 11:50:00,57.63,57.69,57.36,57.41,52042.0,49.466,49.5175,49.2343,49.2772,52042.0
2022-05-02 11:55:00,57.4,57.82,57.36,57.8,53689.0,49.2686,49.6291,49.2343,49.612,53689.0
2022-05-02 12:00:00,57.8,57.85,57.41,57.45,59227.0,49.612,49.6549,49.2772,49.3115,59227.0
2022-05-02 12:05:00,57.47,57.53,57.19,57.28,47446.0,49.3287,49.3802,49.0884,49.1656,47446.0
2022-05-02 12:10:00,57.29,57.56,57.18,57.55,39015.0,49.1742,49.406,49.0798,49.3974,39015.0
2022-05-02 12:15:00,57.54,58.06,57.43,58.06,89033.0,49.3888,49.8351,49.2944,49.8351,89033.0
2022-05-02 12:20:00,58.05,58.12,57.76,57.8,75508.0,49.8266,49.8866,49.5776,49.612,75508.0
2022-05-02 12:25:00,57.78,57.78,57.56,57.62,44362.0,49.5948,49.5948,49.406,49.4575,44362.0
2022-05-02 12:30:00,57.62,57.7,57.49,57.63,34429.0,49.4575,49.5261,49.3459,49.466,34429.0
2022-05-02 12:35:00,57.71,57.88,57.62,57.82,45560.0,49.5347,49.6806,49.4575,49.6291,45560.0
2022-05-02 12:40:00,57.83,58.01,57.67,57.82,58437.0,49.6377,49.7922,49.5004,49.6291,58437.0
2022-05-02 12:45:00,57.82,57.82,57.6,57.68,44905.0,49.6291,49.6291,49.4403,49.509,44905.0
2022-05-02 12:50:00,57.65,57.66,57.42,57.47,41545.0,49.4832,49.4918,49.2858,49.3287,41545.0
2022-05-02 12:55:00,57.48,57.64,57.28,57.35,39170.0,49.3373,49.4746,49.1656,49.2257,39170.0
2022-05-02 13:00:00,57.39,57.4,57.02,57.25,66292.0,49.26,49.2686,48.9425,49.1399,66292.0
2022-05-02 13:05:00,57.24,57.32,57.11,57.23,29581.0,49.1313,49.2,49.0197,49.1227,29581.0
2022-05-02 13:10:00,57.22,57.45,57.19,57.44,39584.0,49.1141,49.3115,49.0884,49.303,39584.0
2022-05-02 13:15:00,57.41,57.47,57.17,57.26,45046.0,49.2772,49.3287,49.0712,49.1485,45046.0
2022-05-02 13:20:00,57.28,57.28,56.93,56.97,79333.0,49.1656,49.1656,48.8652,48.8995,79333.0
2022-05-02 13:25:00,56.96,57.08,56.85,56.89,72644.0,48.891,48.994,48.7965,48.8309,72644.0
2022-05-02 13:30:00,56.92,57.04,56.86,57.0,54512.0,48.8566,48.9596,48.8051,48.9253,54512.0
2022-05-02 13:35:00,56.97,57.09,56.85,56.88,58321.0,48.8995,49.0025,48.7965,48.8223,58321.0
2022-05-02 13:40:00,56.89,57.05,56.81,56.83,70108.0,48.8309,48.9682,48.7622,48.7794,70108.0
2022-05-02 13:45:00,56.82,56.89,56.75,56.88,59585.0,48.7708,48.8309,48.7107,48.8223,59585.0
2022-05-02 13:50:00,56.86,57.0,56.69,56.7,70901.0,48.8051,48.9253,48.6592,48.6678,70901.0
2022-05-02 13:55:00,56.72,56.89,56.69,56.89,65748.0,48.685,48.8309,48.6592,48.8309,65748.0
2022-05-02 14:00:00,56.91,56.97,56.7,56.97,87787.0,48.848,48.8995,48.6678,48.8995,87787.0
2022-05-02 14:05:00,56.95,56.95,56.79,56.81,47397.0,48.8824,48.8824,48.745,48.7622,47397.0
2022-05-02 14:10:00,56.8,56.82,56.55,56.59,73265.0,48.7536,48.7708,48.539,48.5734,73265.0
2022-05-02 14:15:00,56.59,56.62,56.44,56.48,97875.0,48.5734,48.5991,48.4446,48.479,97875.0
2022-05-02 14:20:00,56.47,56.81,56.45,56.81,87768.0,48.4704,48.7622,48.4532,48.7622,87768.0
2022-05-02 14:25:00,56.8,56.95,56.69,56.84,71152.0,48.7536,48.8824,48.6592,48.788,71152.0
2022-05-02 14:30:00,56.82,56.93,56.73,56.86,56976.0,48.7708,48.8652,48.6935,48.8051,56976.0
2022-05-02 14:35:00,56.87,56.97,56.76,56.79,40536.0,48.8137,48.8995,48.7193,48.745,40536.0
2022-05-02 14:40:00,56.78,56.87,56.56,56.65,45085.0,48.7365,48.8137,48.5476,48.6249,45085.0
2022-05-02 14:45:00,56.67,56.92,56.67,56.84,56677.0,48.642,48.8566,48.642,48.788,56677.0
2022-05-02 14:50:00,56.8,57.13,56.71,57.05,80223.0,48.7536,49.0369,48.6764,48.9682,80223.0
2022-05-02 14:55:00,57.04,57.09,56.87,56.94,74358.0,48.9596,49.0025,48.8137,48.8738,74358.0
2022-05-02 15:00:00,56.93,57.21,56.92,57.17,62987.0,48.8652,49.1055,48.8566,49.0712,62987.0
2022-05-02 15:05:00,57.16,57.5,57.16,57.47,85540.0,49.0626,49.3545,49.0626,49.3287,85540.0
2022-05-02 15:10:00,57.49,57.76,57.41,57.74,77462.0,49.3459,49.5776,49.2772,49.5605,77462.0
2022-05-02 15:15:00,57.73,57.8,57.58,57.72,124455.0,49.5519,49.612,49.4231,49.5433,124455.0
2022-05-02 15:20:00,57.73,58.0,57.71,57.94,116460.0,49.5519,49.7836,49.5347,49.7321,116460.0
2022-05-02 15:25:00,57.92,58.04,57.86,57.97,200557.0,49.715,49.818,49.6635,49.7579,200557.0
2022-05-02 15:30:00,57.98,58.33,57.96,58.31,162722.0,49.7665,50.0669,49.7493,50.0497,162722.0
2022-05-02 15:35:00,58.3,58.41,58.09,58.21,242701.0,50.0411,50.1356,49.8609,49.9639,242701.0
2022-05-02 15:40:00,58.22,58.5,58.12,58.16,322612.0,49.9725,50.2128,49.8866,49.921,322612.0
2022-05-02 15:45:00,58.14,58.6,58.08,58.53,285946.0,49.9038,50.2986,49.8523,50.2386,285946.0
2022-05-02 15:50:00,58.53,58.63,58.37,58.63,291738.0,50.2386,50.3244,50.1012,50.3244,291738.0
2022-05-02 15:55:00,58.62,58.63,58.44,58.45,548033.0,50.3158,50.3244,50.1613,50.1699,548033.0
2022-05-03 09:30:00,60.9,61.45,59.5,59.52,884840.0,52.2728,52.7449,51.0711,51.0883,884840.0
2022-05-03 09:35:00,59.45,60.72,59.37,60.39,386695.0,51.0282,52.1183,50.9596,51.8351,386695.0
2022-05-03 09:40:00,60.38,61.38,60.31,61.31,545445.0,51.8265,52.6848,51.7664,52.6247,545445.0
2022-05-03 09:45:00,61.3,61.93,61.2,61.61,606896.0,52.6162,53.1569,52.5303,52.8822,606896.0
2022-05-03 09:50:00,61.61,62.05,61.15,61.93,663387.0,52.8822,53.2599,52.4874,53.1569,663387.0
2022-05-03 09:55:00,62.0,62.13,61.81,61.9,438929.0,53.217,53.3286,53.0539,53.1312,438929.0
2022-05-03 10:00:00,61.89,61.91,61.26,61.54,463336.0,53.1226,53.1397,52.5818,52.8222,463336.0
2022-05-03 10:05:00,61.54,62.42,61.54,62.35,437180.0,52.8222,53.5775,52.8222,53.5174,437180.0
2022-05-03 10:10:00,62.35,62.52,61.62,61.92,385381.0,53.5174,53.6633,52.8908,53.1483,385381.0
2022-05-03 10:15:00,61.88,61.88,61.47,61.49,197764.0,53.114,53.114,52.7621,52.7792,197764.0
2022-05-03 10:20:00,61.49,61.76,61.3,61.61,275267.0,52.7792,53.011,52.6162,52.8822,275267.0
2022-05-03 10:25:00,61.63,62.19,61.62,62.13,258200.0,52.8994,53.3801,52.8908,53.3286,258200.0
2022-05-03 10:30:00,62.15,62.49,62.12,62.41,263238.0,53.3457,53.6376,53.32,53.5689,263238.0
2022-05-03 10:35:00,62.41,62.63,62.27,62.33,413968.0,53.5689,53.7577,53.4487,53.5002,413968.0
2022-05-03 10:40:00,62.34,62.47,61.95,61.98,287904.0,53.5088,53.6204,53.1741,53.1998,287904.0
2022-05-03 10:45:00,61.96,62.3,61.94,62.27,185565.0,53.1827,53.4745,53.1655,53.4487,185565.0
2022-05-03 10:50:00,62.25,62.92,62.2,62.77,362780.0,53.4316,54.0067,53.3887,53.8779,362780.0
2022-05-03 10:55:00,62.76,63.11,62.65,63.08,250213.0,53.8693,54.1697,53.7749,54.144,250213.0
2022-05-03 11:00:00,63.08,63.4,62.96,63.38,260609.0,54.144,54.4187,54.041,54.4015,260609.0
2022-05-03 11:05:00,63.38,63.7,63.28,63.53,258017.0,54.4015,54.6762,54.3157,54.5302,258017.0
2022-05-03 11:10:00,63.55,63.67,63.1,63.17,230126.0,54.5474,54.6504,54.1612,54.2212,230126.0
2022-05-03 11:15:00,63.2,63.53,63.01,63.42,223964.0,54.247,54.5302,54.0839,54.4358,223964.0
2022-05-03 11:20:00,63.43,63.58,63.13,63.42,157265.0,54.4444,54.5732,54.1869,54.4358,157265.0
2022-05-03 11:25:00,63.41,63.41,63.11,63.12,220387.0,54.4272,54.4272,54.1697,54.1783,220387.0
2022-05-03 11:30:00,63.14,63.4,63.05,63.33,159833.0,54.1955,54.4187,54.1182,54.3586,159833.0
2022-05-03 11:35:00,63.33,63.49,63.21,63.36,179113.0,54.3586,54.4959,54.2556,54.3843,179113.0
2022-05-03 11:40:00,63.37,63.49,63.27,63.39,176879.0,54.3929,54.4959,54.3071,54.4101,176879.0
2022-05-03 11:45:00,63.39,63.62,63.31,63.52,232694.0,54.4101,54.6075,54.3414,54.5217,232694.0
2022-05-03 11:50:00,63.53,63.6,63.44,63.55,106898.0,54.5302,54.5903,54.453,54.5474,106898.0
2022-05-03 11:55:00,63.56,63.69,63.41,63.62,161520.0,54.556,54.6676,54.4272,54.6075,161520.0
2022-05-03 12:00:00,63.63,63.66,63.45,63.49,125887.0,54.6161,54.6418,54.4616,54.4959,125887.0
2022-05-03 12:05:00,63.51,63.51,62.88,62.95,168976.0,54.5131,54.5131,53.9723,54.0324,168976.0
2022-05-03 12:10:00,62.92,63.4,62.91,63.33,175236.0,54.0067,54.4187,53.9981,54.3586,175236.0
2022-05-03 12:15:00,63.32,63.36,62.96,63.1,125641.0,54.35,54.3843,54.041,54.1612,125641.0
2022-05-03 12:20:00,63.1,63.42,63.08,63.4,126129.0,54.1612,54.4358,54.144,54.4187,126129.0
2022-05-03 12:25:00,63.4,63.4,63.14,63.22,96437.0,54.4187,54.4187,54.1955,54.2642,96437.0
2022-05-03 12:30:00,63.21,63.4,62.94,63.4,156244.0,54.2556,54.4187,54.0238,54.4187,156244.0
2022-05-03 12:35:00,63.4,63.65,63.27,63.43,156075.0,54.4187,54.6332,54.3071,54.4444,156075.0
2022-05-03 12:40:00,63.43,63.57,63.27,63.47,66263.0,54.4444,54.5646,54.3071,54.4787,66263.0
2022-05-03 12:45:00,63.44,63.46,63.22,63.42,64809.0,54.453,54.4702,54.2642,54.4358,64809.0
2022-05-03 12:50:00,63.4,63.5,63.3,63.36,67853.0,54.4187,54.5045,54.3328,54.3843,67853.0
2022-05-03 12:55:00,63.36,63.67,63.29,63.56,91158.0,54.3843,54.6504,54.3242,54.556,91158.0
2022-05-03 13:00:00,63.57,63.63,63.33,63.38,104965.0,54.5646,54.6161,54.3586,54.4015,104965.0
2022-05-03 13:05:00,63.39,63.58,63.25,63.53,80829.0,54.4101,54.5732,54.2899,54.5302,80829.0
2022-05-03 13:10:00,63.53,63.92,63.5,63.89,247148.0,54.5302,54.865,54.5045,54.8392,247148.0
2022-05-03 13:15:00,63.89,64.14,63.79,64.08,358820.0,54.8392,55.0538,54.7534,55.0023,358820.0
2022-05-03 13:20:00,64.09,64.36,63.98,64.06,174359.0,55.0109,55.2427,54.9165,54.9852,174359.0
2022-05-03 13:25:00,64.05,64.19,63.97,64.07,103686.0,54.9766,55.0968,54.9079,54.9937,103686.0
2022-05-03 13:30:00,64.08,64.16,64.02,64.1,114048.0,55.0023,55.071,54.9508,55.0195,114048.0
2022-05-03 13:35:00,64.1,64.47,63.71,64.3,337090.0,55.0195,55.3371,54.6847,55.1912,337090.0
2022-05-03 13:40:00,64.31,64.41,64.05,64.17,150059.0,55.1998,55.2856,54.9766,55.0796,150059.0
2022-05-03 13:45:00,64.19,64.22,64.05,64.06,93557.0,55.0968,55.1225,54.9766,54.9852,93557.0
2022-05-03 13:50:00,64.05,64.05,63.66,63.84,168238.0,54.9766,54.9766,54.6418,54.7963,168238.0
2022-05-03 13:55:00,63.82,64.01,63.82,64.0,91785.0,54.7792,54.9422,54.7792,54.9337,91785.0
2022-05-03 14:00:00,64.0,64.03,63.73,63.74,126630.0,54.9337,54.9594,54.7019,54.7105,126630.0
2022-05-03 14:05:00,63.77,63.88,63.62,63.88,117943.0,54.7362,54.8307,54.6075,54.8307,117943.0
2022-05-03 14:10:00,63.87,63.99,63.64,63.67,104639.0,54.8221,54.9251,54.6247,54.6504,104639.0
2022-05-03 14:15:00,63.69,63.7,63.41,63.48,137834.0,54.6676,54.6762,54.4272,54.4873,137834.0
2022-05-03 14:20:00,63.46,63.6,63.41,63.56,134366.0,54.4702,54.5903,54.4272,54.556,134366.0
2022-05-03 14:25:00,63.58,63.7,63.36,63.46,204613.0,54.5732,54.6762,54.3843,54.4702,204613.0
2022-05-03 14:30:00,63.46,63.79,63.45,63.75,111776.0,54.4702,54.7534,54.4616,54.7191,111776.0
2022-05-03 14:35:00,63.75,63.9,63.41,63.44,106551.0,54.7191,54.8478,54.4272,54.453,106551.0
2022-05-03 14:40:00,63.46,63.46,62.63,62.86,398335.0,54.4702,54.4702,53.7577,53.9552,398335.0
2022-05-03 14:45:00,62.86,63.44,62.83,63.41,154229.0,53.9552,54.453,53.9294,54.4272,154229.0
2022-05-03 14:50:00,63.41,63.8,63.38,63.76,241650.0,54.4272,54.762,54.4015,54.7277,241650.0
2022-05-03 14:55:00,63.76,64.07,63.67,64.06,201324.0,54.7277,54.9937,54.6504,54.9852,201324.0
2022-05-03 15:00:00,64.07,64.09,63.72,63.76,131678.0,54.9937,55.0109,54.6933,54.7277,131678.0
2022-05-03 15:05:00,63.74,64.06,63.7,63.96,167800.0,54.7105,54.9852,54.6762,54.8993,167800.0
2022-05-03 15:10:00,63.97,64.14,63.86,63.92,155458.0,54.9079,55.0538,54.8135,54.865,155458.0
2022-05-03 15:15:00,63.92,63.96,63.76,63.82,170324.0,54.865,54.8993,54.7277,54.7792,170324.0
2022-05-03 15:20:00,63.84,63.98,63.4,63.63,160576.0,54.7963,54.9165,54.4187,54.6161,160576.0
2022-05-03 15:25:00,63.63,63.81,63.51,63.77,176996.0,54.6161,54.7706,54.5131,54.7362,176996.0
2022-05-03 15:30:00,63.78,63.98,63.68,63.93,147052.0,54.7448,54.9165,54.659,54.8736,147052.0
2022-05-03 15:35:00,63.93,63.93,63.7,63.76,143267.0,54.8736,54.8736,54.6762,54.7277,143267.0
2022-05-03 15:40:00,63.76,63.79,63.54,63.76,155429.0,54.7277,54.7534,54.5388,54.7277,155429.0
2022-05-03 15:45:00,63.74,63.99,63.68,63.84,263381.0,54.7105,54.9251,54.659,54.7963,263381.0
2022-05-03 15:50:00,63.83,64.17,63.74,64.13,366799.0,54.7877,55.0796,54.7105,55.0452,366799.0
2022-05-03 15:55:00,64.14,64.32,64.08,64.28,630266.0,55.0538,55.2083,55.0023,55.174,630266.0
2022-05-04 09:30:00,65.48,66.19,65.35,65.7,699323.0,56.204,56.8134,56.0924,56.3928,699323.0
2022-05-04 09:35:00,65.67,66.39,65.63,66.25,375296.0,56.3671,56.9851,56.3328,56.8649,375296.0
2022-05-04 09:40:00,66.26,66.27,65.43,65.62,234424.0,56.8735,56.8821,56.1611,56.3242,234424.0
2022-05-04 09:45:00,65.63,65.8,65.44,65.76,197137.0,56.3328,56.4787,56.1697,56.4443,197137.0
2022-05-04 09:50:00,65.74,66.24,65.52,66.08,215037.0,56.4272,56.8563,56.2383,56.719,215037.0
2022-05-04 09:55:00,66.12,66.29,65.8,65.8,305465.0,56.7533,56.8993,56.4787,56.4787,305465.0
2022-05-04 10:00:00,65.84,65.85,65.03,65.06,257435.0,56.513,56.5216,55.8178,55.8435,257435.0
2022-05-04 10:05:00,65.04,65.09,64.65,65.08,218973.0,55.8263,55.8693,55.4916,55.8607,218973.0
2022-05-04 10:10:00,65.06,65.37,64.88,65.14,161183.0,55.8435,56.1096,55.689,55.9122,161183.0
2022-05-04 10:15:00,65.13,65.35,64.93,65.17,116239.0,55.9036,56.0924,55.7319,55.9379,116239.0
2022-05-04 10:20:00,65.17,65.35,65.04,65.08,146307.0,55.9379,56.0924,55.8263,55.8607,146307.0
2022-05-04 10:25:00,65.08,65.13,64.73,64.76,150523.0,55.8607,55.9036,55.5603,55.586,150523.0
2022-05-04 10:30:00,64.79,64.84,64.42,64.48,137425.0,55.6118,55.6547,55.2942,55.3457,137425.0
2022-05-04 10:35:00,64.49,64.74,64.44,64.66,94126.0,55.3543,55.5688,55.3113,55.5002,94126.0
2022-05-04 10:40:00,64.64,64.95,64.59,64.92,94660.0,55.483,55.7491,55.4401,55.7233,94660.0
2022-05-04 10:45:00,64.99,65.03,64.58,64.76,92488.0,55.7834,55.8178,55.4315,55.586,92488.0
2022-05-04 10:50:00,64.72,64.72,64.43,64.46,86044.0,55.5517,55.5517,55.3028,55.3285,86044.0
2022-05-04 10:55:00,64.45,64.64,64.43,64.51,100548.0,55.3199,55.483,55.3028,55.3714,100548.0
2022-05-04 11:00:00,64.52,64.64,64.38,64.62,60239.0,55.38,55.483,55.2598,55.4658,60239.0
2022-05-04 11:05:00,64.64,64.68,64.45,64.55,50323.0,55.483,55.5173,55.3199,55.4058,50323.0
2022-05-04 11:10:00,64.56,64.84,64.49,64.52,87226.0,55.4143,55.6547,55.3543,55.38,87226.0
2022-05-04 11:15:00,64.52,64.54,64.23,64.27,137472.0,55.38,55.3972,55.1311,55.1654,137472.0
2022-05-04 11:20:00,64.27,64.43,64.22,64.41,74117.0,55.1654,55.3028,55.1225,55.2856,74117.0
2022-05-04 11:25:00,64.42,64.71,64.34,64.43,97583.0,55.2942,55.5431,55.2255,55.3028,97583.0
2022-05-04 11:30:00,64.4,64.44,63.96,64.05,232339.0,55.277,55.3113,54.8993,54.9766,232339.0
2022-05-04 11:35:00,64.05,64.11,63.98,64.09,125649.0,54.9766,55.0281,54.9165,55.0109,125649.0
2022-05-04 11:40:00,64.08,64.12,64.03,64.11,103454.0,55.0023,55.0367,54.9594,55.0281,103454.0
2022-05-04 11:45:00,64.09,64.7,64.08,64.66,90661.0,55.0109,55.5345,55.0023,55.5002,90661.0
2022-05-04 11:50:00,64.64,64.83,64.54,64.66,87132.0,55.483,55.6461,55.3972,55.5002,87132.0
2022-05-04 11:55:00,64.65,64.65,64.34,64.44,66700.0,55.4916,55.4916,55.2255,55.3113,66700.0
2022-05-04 12:00:00,64.42,64.45,64.2,64.25,65155.0,55.2942,55.3199,55.1053,55.1483,65155.0
2022-05-04 12:05:00,64.21,64.45,64.07,64.38,42259.0,55.1139,55.3199,54.9937,55.2598,42259.0
2022-05-04 12:10:00,64.37,64.58,64.32,64.42,63189.0,55.2513,55.4315,55.2083,55.2942,63189.0
2022-05-04 12:15:00,64.45,64.67,64.31,64.57,56730.0,55.3199,55.5088,55.1998,55.4229,56730.0
2022-05-04 12:20:00,64.57,64.69,64.49,64.53,62071.0,55.4229,55.5259,55.3543,55.3886,62071.0
2022-05-04 12:25:00,64.53,64.6,64.46,64.56,65436.0,55.3886,55.4487,55.3285,55.4143,65436.0
2022-05-04 12:30:00,64.56,64.59,64.34,64.34,71050.0,55.4143,55.4401,55.2255,55.2255,71050.0
2022-05-04 12:35:00,64.32,64.55,64.32,64.51,48577.0,55.2083,55.4058,55.2083,55.3714,48577.0
2022-05-04 12:40:00,64.51,64.63,64.48,64.6,85875.0,55.3714,55.4744,55.3457,55.4487,85875.0
2022-05-04 12:45:00,64.59,64.59,64.42,64.46,115470.0,55.4401,55.4401,55.2942,55.3285,115470.0
2022-05-04 12:50:00,64.47,64.68,64.41,64.64,49734.0,55.3371,55.5173,55.2856,55.483,49734.0
2022-05-04 12:55:00,64.66,64.73,64.48,64.48,48857.0,55.5002,55.5603,55.3457,55.3457,48857.0
2022-05-04 13:00:00,64.5,64.75,64.5,64.59,84523.0,55.3628,55.5774,55.3628,55.4401,84523.0
2022-05-04 13:05:00,64.59,64.86,64.58,64.61,61917.0,55.4401,55.6718,55.4315,55.4573,61917.0
2022-05-04 13:10:00,64.62,64.66,64.44,64.6,63227.0,55.4658,55.5002,55.3113,55.4487,63227.0
2022-05-04 13:15:00,64.61,64.71,64.58,64.64,59037.0,55.4573,55.5431,55.4315,55.483,59037.0
2022-05-04 13:20:00,64.69,64.76,64.53,64.73,54447.0,55.5259,55.586,55.3886,55.5603,54447.0
2022-05-04 13:25:00,64.76,65.01,64.7,65.01,54102.0,55.586,55.8006,55.5345,55.8006,54102.0
2022-05-04 13:30:00,64.99,65.4,64.97,65.28,104511.0,55.7834,56.1353,55.7663,56.0323,104511.0
2022-05-04 13:35:00,65.27,65.3,64.85,64.97,62706.0,56.0238,56.0495,55.6633,55.7663,62706.0
2022-05-04 13:40:00,64.96,65.14,64.82,65.09,62105.0,55.7577,55.9122,55.6375,55.8693,62105.0
2022-05-04 13:45:00,65.12,65.3,64.98,65.27,68048.0,55.895,56.0495,55.7748,56.0238,68048.0
2022-05-04 13:50:00,65.25,65.3,65.16,65.29,47537.0,56.0066,56.0495,55.9293,56.0409,47537.0
2022-05-04 13:55:00,65.3,65.64,65.3,65.55,106914.0,56.0495,56.3413,56.0495,56.2641,106914.0
2022-05-04 14:00:00,65.56,65.7,65.26,65.63,116489.0,56.2727,56.3928,56.0152,56.3328,116489.0
2022-05-04 14:05:00,65.65,65.84,65.16,65.59,150054.0,56.3499,56.513,55.9293,56.2984,150054.0
2022-05-04 14:10:00,65.64,65.71,65.49,65.56,77439.0,56.3413,56.4014,56.2126,56.2727,77439.0
2022-05-04 14:15:00,65.53,65.56,65.18,65.23,84801.0,56.2469,56.2727,55.9465,55.9894,84801.0
2022-05-04 14:20:00,65.21,65.61,65.06,65.56,68166.0,55.9723,56.3156,55.8435,56.2727,68166.0
2022-05-04 14:25:00,65.59,66.3,65.57,66.1,294032.0,56.2984,56.9078,56.2813,56.7362,294032.0
2022-05-04 14:30:00,66.1,66.15,64.82,64.92,168524.0,56.7362,56.7791,55.6375,55.7233,168524.0
2022-05-04 14:35:00,64.91,65.43,64.83,65.27,105628.0,55.7148,56.1611,55.6461,56.0238,105628.0
2022-05-04 14:40:00,65.25,66.01,65.2,65.97,130448.0,56.0066,56.6589,55.9637,56.6246,130448.0
2022-05-04 14:45:00,65.96,66.4,65.92,66.0,171453.0,56.616,56.9937,56.5817,56.6503,171453.0
2022-05-04 14:50:00,66.03,66.46,66.0,66.44,173018.0,56.6761,57.0452,56.6503,57.028,173018.0
2022-05-04 14:55:00,66.43,66.75,66.3,66.38,188839.0,57.0194,57.2941,56.9078,56.9765,188839.0
2022-05-04 15:00:00,66.38,66.51,66.21,66.34,98844.0,56.9765,57.0881,56.8306,56.9422,98844.0
2022-05-04 15:05:00,66.36,66.57,66.35,66.52,114630.0,56.9593,57.1396,56.9508,57.0967,114630.0
2022-05-04 15:10:00,66.53,66.62,66.43,66.53,181644.0,57.1053,57.1825,57.0194,57.1053,181644.0
2022-05-04 15:15:00,66.53,66.7,66.23,66.26,190773.0,57.1053,57.2512,56.8478,56.8735,190773.0
2022-05-04 15:20:00,66.25,66.64,66.18,66.56,122344.0,56.8649,57.1997,56.8048,57.131,122344.0
2022-05-04 15:25:00,66.57,66.64,66.41,66.64,152066.0,57.1396,57.1997,57.0023,57.1997,152066.0
2022-05-04 15:30:00,66.65,66.91,66.65,66.87,216079.0,57.2083,57.4314,57.2083,57.3971,216079.0
2022-05-04 15:35:00,66.86,67.05,66.82,67.02,271197.0,57.3885,57.5516,57.3542,57.5258,271197.0
2022-05-04 15:40:00,67.03,67.11,66.87,67.08,174317.0,57.5344,57.6031,57.3971,57.5773,174317.0
2022-05-04 15:45:00,67.07,67.59,66.98,67.56,325071.0,57.5688,58.0151,57.4915,57.9894,325071.0
2022-05-04 15:50:00,67.55,67.84,67.55,67.7,395497.0,57.9808,58.2297,57.9808,58.1095,395497.0
2022-05-04 15:55:00,67.7,67.91,67.68,67.73,737977.0,58.1095,58.2898,58.0924,58.1353,737977.0
2022-05-05 09:30:00,68.74,68.8,68.04,68.17,576379.0,59.0022,59.0537,58.4014,58.5129,576379.0
2022-05-05 09:35:00,68.15,68.24,67.45,67.48,289961.0,58.4958,58.573,57.8949,57.9207,289961.0
2022-05-05 09:40:00,67.49,68.28,67.46,67.95,228106.0,57.9293,58.6074,57.9035,58.3241,228106.0
2022-05-05 09:45:00,67.97,68.24,67.74,67.82,208204.0,58.3413,58.573,58.1439,58.2125,208204.0
2022-05-05 09:50:00,67.81,68.31,67.66,68.17,180187.0,58.2039,58.6331,58.0752,58.5129,180187.0
2022-05-05 09:55:00,68.22,68.69,68.17,68.6,224668.0,58.5559,58.9593,58.5129,58.882,224668.0
2022-05-05 10:00:00,68.62,68.87,68.47,68.64,182628.0,58.8992,59.1138,58.7704,58.9164,182628.0
2022-05-05 10:05:00,68.62,68.62,67.96,68.06,199415.0,58.8992,58.8992,58.3327,58.4185,199415.0
2022-05-05 10:10:00,68.08,68.42,67.8,68.38,132972.0,58.4357,58.7275,58.1954,58.6932,132972.0
2022-05-05 10:15:00,68.4,68.6,68.08,68.6,121296.0,58.7104,58.882,58.4357,58.882,121296.0
2022-05-05 10:20:00,68.59,68.6,67.96,68.03,132234.0,58.8734,58.882,58.3327,58.3928,132234.0
2022-05-05 10:25:00,68.03,68.15,67.8,68.05,126257.0,58.3928,58.4958,58.1954,58.4099,126257.0
2022-05-05 10:30:00,68.04,68.05,67.62,67.94,173353.0,58.4014,58.4099,58.0409,58.3155,173353.0
2022-05-05 10:35:00,67.95,68.22,67.83,68.03,106184.0,58.3241,58.5559,58.2211,58.3928,106184.0
2022-05-05 10:40:00,68.0,68.01,67.66,67.8,152603.0,58.367,58.3756,58.0752,58.1954,152603.0
2022-05-05 10:45:00,67.83,67.93,67.18,67.27,164607.0,58.2211,58.3069,57.6632,57.7404,164607.0
2022-05-05 10:50:00,67.26,67.39,66.8,67.29,164587.0,57.7318,57.8434,57.337,57.7576,164587.0
2022-05-05 10:55:00,67.3,67.47,67.17,67.35,80043.0,57.7662,57.9121,57.6546,57.8091,80043.0
2022-05-05 11:00:00,67.34,67.46,66.97,66.99,106936.0,57.8005,57.9035,57.4829,57.5001,106936.0
2022-05-05 11:05:00,67.02,67.11,66.35,66.4,219200.0,57.5258,57.6031,56.9508,56.9937,219200.0
2022-05-05 11:10:00,66.4,66.47,66.03,66.39,150842.0,56.9937,57.0538,56.6761,56.9851,150842.0
2022-05-05 11:15:00,66.37,66.37,65.97,65.98,129305.0,56.9679,56.9679,56.6246,56.6332,129305.0
2022-05-05 11:20:00,65.97,66.08,65.7,65.81,112537.0,56.6246,56.719,56.3928,56.4873,112537.0
2022-05-05 11:25:00,65.87,66.13,65.76,66.12,84721.0,56.5388,56.7619,56.4443,56.7533,84721.0
2022-05-05 11:30:00,66.1,66.52,65.96,66.02,80605.0,56.7362,57.0967,56.616,56.6675,80605.0
2022-05-05 11:35:00,66.02,66.8,66.0,66.55,76292.0,56.6675,57.337,56.6503,57.1224,76292.0
2022-05-05 11:40:00,66.55,66.77,66.5,66.68,62125.0,57.1224,57.3113,57.0795,57.234,62125.0
2022-05-05 11:45:00,66.65,66.66,66.03,66.07,60733.0,57.2083,57.2168,56.6761,56.7104,60733.0
2022-05-05 11:50:00,66.1,66.1,65.47,65.61,151842.0,56.7362,56.7362,56.1954,56.3156,151842.0
2022-05-05 11:55:00,65.64,65.81,65.47,65.53,137181.0,56.3413,56.4873,56.1954,56.2469,137181.0
2022-05-05 12:00:00,65.5,65.54,65.1,65.32,97731.0,56.2212,56.2555,55.8778,56.0667,97731.0
2022-05-05 12:05:00,65.31,65.71,65.3,65.65,92196.0,56.0581,56.4014,56.0495,56.3499,92196.0
2022-05-05 12:10:00,65.62,65.99,65.45,65.92,78200.0,56.3242,56.6418,56.1783,56.5817,78200.0
2022-05-05 12:15:00,65.96,66.28,65.68,66.16,96881.0,56.616,56.8907,56.3757,56.7877,96881.0
2022-05-05 12:20:00,66.15,66.26,65.7,66.06,63359.0,56.7791,56.8735,56.3928,56.7018,63359.0
2022-05-05 12:25:00,66.05,66.44,66.03,66.13,135788.0,56.6933,57.028,56.6761,56.7619,135788.0
2022-05-05 12:30:00,66.06,66.7,65.98,66.47,63059.0,56.7018,57.2512,56.6332,57.0538,63059.0
2022-05-05 12:35:00,66.45,66.5,65.89,66.03,66302.0,57.0366,57.0795,56.5559,56.6761,66302.0
2022-05-05 12:40:00,66.01,66.12,65.91,66.0,73128.0,56.6589,56.7533,56.5731,56.6503,73128.0
2022-05-05 12:45:00,65.98,66.11,65.63,65.84,107823.0,56.6332,56.7448,56.3328,56.513,107823.0
2022-05-05 12:50:00,65.86,66.47,65.84,66.4,68844.0,56.5302,57.0538,56.513,56.9937,68844.0
2022-05-05 12:55:00,66.43,66.67,66.41,66.67,64713.0,57.0194,57.2254,57.0023,57.2254,64713.0
2022-05-05 13:00:00,66.66,66.88,66.52,66.67,87377.0,57.2168,57.4057,57.0967,57.2254,87377.0
2022-05-05 13:05:00,66.68,67.18,66.67,67.01,94857.0,57.234,57.6632,57.2254,57.5173,94857.0
2022-05-05 13:10:00,67.02,67.17,66.76,66.78,123260.0,57.5258,57.6546,57.3027,57.3198,123260.0
2022-05-05 13:15:00,66.84,66.98,66.74,66.8,80932.0,57.3713,57.4915,57.2855,57.337,80932.0
2022-05-05 13:20:00,66.77,67.04,66.71,67.04,65766.0,57.3113,57.543,57.2598,57.543,65766.0
2022-05-05 13:25:00,67.01,67.14,66.77,67.01,64801.0,57.5173,57.6288,57.3113,57.5173,64801.0
2022-05-05 13:30:00,67.0,67.01,66.53,66.59,74360.0,57.5087,57.5173,57.1053,57.1568,74360.0
2022-05-05 13:35:00,66.59,67.3,66.59,66.92,65840.0,57.1568,57.7662,57.1568,57.44,65840.0
2022-05-05 13:40:00,66.95,67.29,66.87,67.14,79815.0,57.4658,57.7576,57.3971,57.6288,79815.0
2022-05-05 13:45:00,67.12,67.2,66.88,66.95,54031.0,57.6117,57.6803,57.4057,57.4658,54031.0
2022-05-05 13:50:00,66.94,66.96,66.72,66.77,99171.0,57.4572,57.4743,57.2683,57.3113,99171.0
2022-05-05 13:55:00,66.77,66.87,66.53,66.73,79843.0,57.3113,57.3971,57.1053,57.2769,79843.0
2022-05-05 14:00:00,66.72,66.75,66.5,66.69,51513.0,57.2683,57.2941,57.0795,57.2426,51513.0
2022-05-05 14:05:00,66.72,66.94,66.66,66.72,45670.0,57.2683,57.4572,57.2168,57.2683,45670.0
2022-05-05 14:10:00,66.68,66.83,66.6,66.8,39301.0,57.234,57.3628,57.1653,57.337,39301.0
2022-05-05 14:15:00,66.8,67.53,66.8,67.48,75331.0,57.337,57.9636,57.337,57.9207,75331.0
2022-05-05 14:20:00,67.49,67.53,66.97,67.01,80958.0,57.9293,57.9636,57.4829,57.5173,80958.0
2022-05-05 14:25:00,66.98,67.1,66.74,66.74,86228.0,57.4915,57.5945,57.2855,57.2855,86228.0
2022-05-05 14:30:00,66.74,66.93,66.57,66.68,61030.0,57.2855,57.4486,57.1396,57.234,61030.0
2022-05-05 14:35:00,66.61,66.67,66.43,66.6,92476.0,57.1739,57.2254,57.0194,57.1653,92476.0
2022-05-05 14:40:00,66.57,66.65,66.42,66.61,44238.0,57.1396,57.2083,57.0108,57.1739,44238.0
2022-05-05 14:45:00,66.62,66.84,66.58,66.81,54366.0,57.1825,57.3713,57.1482,57.3456,54366.0
2022-05-05 14:50:00,66.79,67.12,66.73,66.8,66143.0,57.3284,57.6117,57.2769,57.337,66143.0
2022-05-05 14:55:00,66.8,66.8,66.62,66.76,59525.0,57.337,57.337,57.1825,57.3027,59525.0
2022-05-05 15:00:00,66.77,66.86,66.5,66.53,81419.0,57.3113,57.3885,57.0795,57.1053,81419.0
2022-05-05 15:05:00,66.51,66.6,66.24,66.31,153487.0,57.0881,57.1653,56.8563,56.9164,153487.0
2022-05-05 15:10:00,66.3,66.45,66.1,66.12,100201.0,56.9078,57.0366,56.7362,56.7533,100201.0
2022-05-05 15:15:00,66.14,66.25,66.1,66.19,101267.0,56.7705,56.8649,56.7362,56.8134,101267.0
2022-05-05 15:20:00,66.21,66.21,66.05,66.14,86947.0,56.8306,56.8306,56.6933,56.7705,86947.0
2022-05-05 15:25:00,66.13,66.33,65.93,66.02,114125.0,56.7619,56.9336,56.5903,56.6675,114125.0
2022-05-05 15:30:00,66.02,66.32,65.97,66.26,130053.0,56.6675,56.925,56.6246,56.8735,130053.0
2022-05-05 15:35:00,66.27,66.61,66.16,66.33,126427.0,56.8821,57.1739,56.7877,56.9336,126427.0
2022-05-05 15:40:00,66.34,66.66,66.33,66.66,127260.0,56.9422,57.2168,56.9336,57.2168,127260.0
2022-05-05 15:45:00,66.68,66.85,66.58,66.77,228718.0,57.234,57.3799,57.1482,57.3113,228718.0
2022-05-05 15:50:00,66.76,67.27,66.73,67.11,326617.0,57.3027,57.7404,57.2769,57.6031,326617.0
2022-05-05 15:55:00,67.1,67.22,66.95,67.21,503450.0,57.5945,57.6975,57.4658,57.6889,503450.0
2022-05-06 09:30:00,68.61,68.7,68.11,68.39,370874.0,58.8906,58.9679,58.4614,58.7018,370874.0
2022-05-06 09:35:00,68.42,68.85,68.15,68.27,279908.0,58.7275,59.0966,58.4958,58.5988,279908.0
2022-05-06 09:40:00,68.26,68.35,67.3,67.37,292706.0,58.5902,58.6674,57.7662,57.8263,292706.0
2022-05-06 09:45:00,67.32,67.34,66.46,66.54,208895.0,57.7833,57.8005,57.0452,57.1138,208895.0
2022-05-06 09:50:00,66.53,66.83,66.26,66.48,134222.0,57.1053,57.3628,56.8735,57.0623,134222.0
2022-05-06 09:55:00,66.45,66.69,66.22,66.32,79161.0,57.0366,57.2426,56.8392,56.925,79161.0
2022-05-06 10:00:00,66.23,66.4,66.04,66.23,110096.0,56.8478,56.9937,56.6847,56.8478,110096.0
2022-05-06 10:05:00,66.24,66.65,66.22,66.36,104172.0,56.8563,57.2083,56.8392,56.9593,104172.0
2022-05-06 10:10:00,66.31,66.5,66.11,66.23,102045.0,56.9164,57.0795,56.7448,56.8478,102045.0
2022-05-06 10:15:00,66.25,66.69,66.19,66.49,109812.0,56.8649,57.2426,56.8134,57.0709,109812.0
2022-05-06 10:20:00,66.44,67.13,66.41,67.08,131987.0,57.028,57.6203,57.0023,57.5773,131987.0
2022-05-06 10:25:00,67.11,67.33,67.0,67.14,148003.0,57.6031,57.7919,57.5087,57.6288,148003.0
2022-05-06 10:30:00,67.12,67.58,66.95,67.23,163755.0,57.6117,58.0065,57.4658,57.7061,163755.0
2022-05-06 10:35:00,67.2,67.24,66.66,66.85,108716.0,57.6803,57.7147,57.2168,57.3799,108716.0
2022-05-06 10:40:00,66.88,67.02,66.69,66.83,74647.0,57.4057,57.5258,57.2426,57.3628,74647.0
2022-05-06 10:45:00,66.79,67.84,66.78,67.71,132944.0,57.3284,58.2297,57.3198,58.1181,132944.0
2022-05-06 10:50:00,67.77,67.93,67.43,67.91,107228.0,58.1696,58.3069,57.8778,58.2898,107228.0
2022-05-06 10:55:00,67.9,68.26,67.87,67.95,138455.0,58.2812,58.5902,58.2554,58.3241,138455.0
2022-05-06 11:00:00,67.93,68.22,67.89,68.08,218191.0,58.3069,58.5559,58.2726,58.4357,218191.0
2022-05-06 11:05:00,68.04,68.19,67.85,68.17,117385.0,58.4014,58.5301,58.2383,58.5129,117385.0
2022-05-06 11:10:00,68.15,68.18,67.78,68.13,206551.0,58.4958,58.5215,58.1782,58.4786,206551.0
2022-05-06 11:15:00,68.14,68.32,67.87,67.99,174185.0,58.4872,58.6417,58.2554,58.3584,174185.0
2022-05-06 11:20:00,67.97,68.26,67.86,68.15,106556.0,58.3413,58.5902,58.2469,58.4958,106556.0
2022-05-06 11:25:00,68.14,68.2,67.89,67.98,63200.0,58.4872,58.5387,58.2726,58.3499,63200.0
2022-05-06 11:30:00,67.99,68.08,67.45,67.62,101941.0,58.3584,58.4357,57.8949,58.0409,101941.0
2022-05-06 11:35:00,67.61,67.61,67.17,67.21,84316.0,58.0323,58.0323,57.6546,57.6889,84316.0
2022-05-06 11:40:00,67.2,67.53,67.13,67.45,86215.0,57.6803,57.9636,57.6203,57.8949,86215.0
2022-05-06 11:45:00,67.43,67.66,67.27,67.66,57503.0,57.8778,58.0752,57.7404,58.0752,57503.0
2022-05-06 11:50:00,67.63,67.97,67.43,67.54,87643.0,58.0494,58.3413,57.8778,57.9722,87643.0
2022-05-06 11:55:00,67.53,67.61,67.11,67.2,84917.0,57.9636,58.0323,57.6031,57.6803,84917.0
2022-05-06 12:00:00,67.2,67.71,67.08,67.7,81569.0,57.6803,58.1181,57.5773,58.1095,81569.0
2022-05-06 12:05:00,67.69,67.97,67.63,67.64,77394.0,58.1009,58.3413,58.0494,58.058,77394.0
2022-05-06 12:10:00,67.66,67.86,67.13,67.29,77875.0,58.0752,58.2469,57.6203,57.7576,77875.0
2022-05-06 12:15:00,67.3,67.69,67.21,67.33,76023.0,57.7662,58.1009,57.6889,57.7919,76023.0
2022-05-06 12:20:00,67.34,67.94,67.34,67.77,53881.0,57.8005,58.3155,57.8005,58.1696,53881.0
2022-05-06 12:25:00,67.77,67.97,67.71,67.85,48158.0,58.1696,58.3413,58.1181,58.2383,48158.0
2022-05-06 12:30:00,67.85,68.03,67.57,67.97,90673.0,58.2383,58.3928,57.9979,58.3413,90673.0
2022-05-06 12:35:00,67.97,68.26,67.56,68.0,452079.0,58.3413,58.5902,57.9894,58.367,452079.0
2022-05-06 12:40:00,68.0,68.49,67.88,68.48,245072.0,58.367,58.7876,58.264,58.779,245072.0
2022-05-06 12:45:00,68.5,68.64,68.36,68.51,171436.0,58.7962,58.9164,58.676,58.8048,171436.0
2022-05-06 12:50:00,68.54,68.8,68.23,68.6,183741.0,58.8305,59.0537,58.5644,58.882,183741.0
2022-05-06 12:55:00,68.62,68.91,68.52,68.86,159172.0,58.8992,59.1481,58.8134,59.1052,159172.0
2022-05-06 13:00:00,68.88,69.02,68.74,69.02,194766.0,59.1224,59.2425,59.0022,59.2425,194766.0
2022-05-06 13:05:00,69.02,69.03,68.6,68.85,120744.0,59.2425,59.2511,58.882,59.0966,120744.0
2022-05-06 13:10:00,68.83,68.94,68.47,68.48,119919.0,59.0794,59.1739,58.7704,58.779,119919.0
2022-05-06 13:15:00,68.48,68.56,68.1,68.18,137327.0,58.779,58.8477,58.4529,58.5215,137327.0
2022-05-06 13:20:00,68.17,68.67,68.11,68.46,99416.0,58.5129,58.9421,58.4614,58.7619,99416.0
2022-05-06 13:25:00,68.44,68.6,68.22,68.35,85191.0,58.7447,58.882,58.5559,58.6674,85191.0
2022-05-06 13:30:00,68.34,68.6,68.33,68.6,70518.0,58.6589,58.882,58.6503,58.882,70518.0
2022-05-06 13:35:00,68.6,68.77,68.13,68.27,77974.0,58.882,59.0279,58.4786,58.5988,77974.0
2022-05-06 13:40:00,68.3,68.47,68.05,68.26,78888.0,58.6245,58.7704,58.4099,58.5902,78888.0
2022-05-06 13:45:00,68.26,68.41,68.03,68.19,68911.0,58.5902,58.7189,58.3928,58.5301,68911.0
2022-05-06 13:50:00,68.21,68.31,68.03,68.1,75895.0,58.5473,58.6331,58.3928,58.4529,75895.0
2022-05-06 13:55:00,68.09,68.2,68.01,68.2,56722.0,58.4443,58.5387,58.3756,58.5387,56722.0
2022-05-06 14:00:00,68.21,68.28,68.05,68.13,64042.0,58.5473,58.6074,58.4099,58.4786,64042.0
2022-05-06 14:05:00,68.08,68.08,67.82,67.82,135857.0,58.4357,58.4357,58.2125,58.2125,135857.0
2022-05-06 14:10:00,67.83,68.13,67.83,68.12,65818.0,58.2211,58.4786,58.2211,58.47,65818.0
2022-05-06 14:15:00,68.08,68.28,68.04,68.23,65904.0,58.4357,58.6074,58.4014,58.5644,65904.0
2022-05-06 14:20:00,68.22,68.45,68.08,68.38,62214.0,58.5559,58.7533,58.4357,58.6932,62214.0
2022-05-06 14:25:00,68.33,68.36,68.06,68.23,59050.0,58.6503,58.676,58.4185,58.5644,59050.0
2022-05-06 14:30:00,68.24,68.32,68.04,68.14,58379.0,58.573,58.6417,58.4014,58.4872,58379.0
2022-05-06 14:35:00,68.14,68.22,68.05,68.17,84919.0,58.4872,58.5559,58.4099,58.5129,84919.0
2022-05-06 14:40:00,68.16,68.44,68.16,68.29,94006.0,58.5044,58.7447,58.5044,58.6159,94006.0
2022-05-06 14:45:00,68.29,68.78,68.27,68.73,130682.0,58.6159,59.0365,58.5988,58.9936,130682.0
2022-05-06 14:50:00,68.72,68.92,68.69,68.89,100119.0,58.985,59.1567,58.9593,59.1309,100119.0
2022-05-06 14:55:00,68.9,69.1,68.77,68.78,187969.0,59.1395,59.3112,59.0279,59.0365,187969.0
2022-05-06 15:00:00,68.77,68.92,68.65,68.91,91943.0,59.0279,59.1567,58.9249,59.1481,91943.0
2022-05-06 15:05:00,68.89,68.98,68.64,68.69,87567.0,59.1309,59.2082,58.9164,58.9593,87567.0
2022-05-06 15:10:00,68.69,68.82,68.61,68.66,100919.0,58.9593,59.0709,58.8906,58.9335,100919.0
2022-05-06 15:15:00,68.67,68.83,68.55,68.73,122197.0,58.9421,59.0794,58.8391,58.9936,122197.0
2022-05-06 15:20:00,68.74,68.74,68.41,68.49,131212.0,59.0022,59.0022,58.7189,58.7876,131212.0
2022-05-06 15:25:00,68.49,68.67,68.45,68.61,85506.0,58.7876,58.9421,58.7533,58.8906,85506.0
2022-05-06 15:30:00,68.61,68.86,68.61,68.86,146333.0,58.8906,59.1052,58.8906,59.1052,146333.0
2022-05-06 15:35:00,68.84,69.17,68.78,69.09,194341.0,59.088,59.3713,59.0365,59.3026,194341.0
2022-05-06 15:40:00,69.11,69.32,69.07,69.17,252905.0,59.3198,59.5,59.2854,59.3713,252905.0
2022-05-06 15:45:00,69.17,69.3,68.99,69.22,251822.0,59.3713,59.4829,59.2168,59.4142,251822.0
2022-05-06 15:50:00,69.25,69.67,69.23,69.61,412725.0,59.4399,59.8004,59.4228,59.7489,412725.0
2022-05-06 15:55:00,69.61,69.75,69.52,69.68,592533.0,59.7489,59.8691,59.6717,59.809,592533.0
2022-05-09 09:30:00,67.34,67.6,66.93,67.33,553585.0,57.8005,58.0237,57.4486,57.7919,553585.0
2022-05-09 09:35:00,67.34,67.58,67.05,67.38,189792.0,57.8005,58.0065,57.5516,57.8349,189792.0
2022-05-09 09:40:00,67.35,67.4,66.7,66.78,303365.0,57.8091,57.852,57.2512,57.3198,303365.0
2022-05-09 09:45:00,66.77,66.79,66.16,66.31,234079.0,57.3113,57.3284,56.7877,56.9164,234079.0
2022-05-09 09:50:00,66.31,67.06,66.05,67.06,178504.0,56.9164,57.5602,56.6933,57.5602,178504.0
2022-05-09 09:55:00,67.02,67.13,66.35,66.4,175333.0,57.5258,57.6203,56.9508,56.9937,175333.0
2022-05-09 10:00:00,66.39,66.75,66.05,66.42,123881.0,56.9851,57.2941,56.6933,57.0108,123881.0
2022-05-09 10:05:00,66.44,66.5,65.84,65.9,222992.0,57.028,57.0795,56.513,56.5645,222992.0
2022-05-09 10:10:00,65.95,66.49,65.94,66.29,121209.0,56.6074,57.0709,56.5988,56.8993,121209.0
2022-05-09 10:15:00,66.28,66.44,66.01,66.13,111003.0,56.8907,57.028,56.6589,56.7619,111003.0
2022-05-09 10:20:00,66.06,66.1,65.44,65.45,226602.0,56.7018,56.7362,56.1697,56.1783,226602.0
2022-05-09 10:25:00,65.44,65.54,64.97,65.0,311369.0,56.1697,56.2555,55.7663,55.792,311369.0
2022-05-09 10:30:00,64.98,65.05,64.66,64.81,188764.0,55.7748,55.8349,55.5002,55.6289,188764.0
2022-05-09 10:35:00,64.8,64.94,64.26,64.29,256964.0,55.6203,55.7405,55.1568,55.1826,256964.0
2022-05-09 10:40:00,64.3,64.91,64.29,64.63,150512.0,55.1912,55.7148,55.1826,55.4744,150512.0
2022-05-09 10:45:00,64.7,64.94,64.6,64.61,92572.0,55.5345,55.7405,55.4487,55.4573,92572.0
2022-05-09 10:50:00,64.65,64.67,63.92,63.93,240131.0,55.4916,55.5088,54.865,54.8736,240131.0
2022-05-09 10:55:00,63.92,64.2,63.5,63.51,223794.0,54.865,55.1053,54.5045,54.5131,223794.0
2022-05-09 11:00:00,63.5,63.57,63.04,63.24,221116.0,54.5045,54.5646,54.1097,54.2813,221116.0
2022-05-09 11:05:00,63.2,63.2,62.86,63.07,164603.0,54.247,54.247,53.9552,54.1354,164603.0
2022-05-09 11:10:00,63.03,63.26,62.78,63.01,129368.0,54.1011,54.2985,53.8865,54.0839,129368.0
2022-05-09 11:15:00,63.0,63.39,62.91,62.97,137798.0,54.0753,54.4101,53.9981,54.0496,137798.0
2022-05-09 11:20:00,62.96,62.96,62.66,62.7,137580.0,54.041,54.041,53.7835,53.8178,137580.0
2022-05-09 11:25:00,62.67,62.87,62.6,62.62,119632.0,53.7921,53.9637,53.732,53.7492,119632.0
2022-05-09 11:30:00,62.6,62.83,62.5,62.83,118709.0,53.732,53.9294,53.6462,53.9294,118709.0
2022-05-09 11:35:00,62.84,63.23,62.72,63.02,166104.0,53.938,54.2727,53.835,54.0925,166104.0
2022-05-09 11:40:00,62.99,63.37,62.81,63.31,127197.0,54.0667,54.3929,53.9122,54.3414,127197.0
2022-05-09 11:45:00,63.28,63.53,63.2,63.34,138797.0,54.3157,54.5302,54.247,54.3672,138797.0
2022-05-09 11:50:00,63.36,64.23,63.34,64.2,174811.0,54.3843,55.1311,54.3672,55.1053,174811.0
2022-05-09 11:55:00,64.22,64.42,64.12,64.17,146457.0,55.1225,55.2942,55.0367,55.0796,146457.0
2022-05-09 12:00:00,64.16,64.24,63.34,63.43,262967.0,55.071,55.1397,54.3672,54.4444,262967.0
2022-05-09 12:05:00,63.44,64.23,63.31,63.95,183058.0,54.453,55.1311,54.3414,54.8907,183058.0
2022-05-09 12:10:00,63.93,64.3,63.93,64.22,102277.0,54.8736,55.1912,54.8736,55.1225,102277.0
2022-05-09 12:15:00,64.2,64.96,64.19,64.76,220320.0,55.1053,55.7577,55.0968,55.586,220320.0
2022-05-09 12:20:00,64.71,64.75,64.28,64.34,115884.0,55.5431,55.5774,55.174,55.2255,115884.0
2022-05-09 12:25:00,64.34,64.4,64.0,64.25,93506.0,55.2255,55.277,54.9337,55.1483,93506.0
2022-05-09 12:30:00,64.24,64.29,63.99,64.0,100993.0,55.1397,55.1826,54.9251,54.9337,100993.0
2022-05-09 12:35:00,64.0,64.0,63.35,63.37,95400.0,54.9337,54.9337,54.3757,54.3929,95400.0
2022-05-09 12:40:00,63.35,63.61,63.35,63.48,114586.0,54.3757,54.5989,54.3757,54.4873,114586.0
2022-05-09 12:45:00,63.48,63.68,63.43,63.57,141313.0,54.4873,54.659,54.4444,54.5646,141313.0
2022-05-09 12:50:00,63.55,63.56,63.26,63.38,91913.0,54.5474,54.556,54.2985,54.4015,91913.0
2022-05-09 12:55:00,63.36,63.5,63.21,63.26,107459.0,54.3843,54.5045,54.2556,54.2985,107459.0
2022-05-09 13:00:00,63.27,63.37,63.0,63.0,132034.0,54.3071,54.3929,54.0753,54.0753,132034.0
2022-05-09 13:05:00,63.0,63.01,62.8,62.83,112205.0,54.0753,54.0839,53.9037,53.9294,112205.0
2022-05-09 13:10:00,62.8,62.81,62.56,62.59,127192.0,53.9037,53.9122,53.6977,53.7234,127192.0
2022-05-09 13:15:00,62.59,62.92,62.58,62.85,114367.0,53.7234,54.0067,53.7148,53.9466,114367.0
2022-05-09 13:20:00,62.87,62.87,62.6,62.6,105724.0,53.9637,53.9637,53.732,53.732,105724.0
2022-05-09 13:25:00,62.62,62.84,62.53,62.71,97918.0,53.7492,53.938,53.6719,53.8264,97918.0
2022-05-09 13:30:00,62.69,62.9,62.51,62.52,144847.0,53.8092,53.9895,53.6547,53.6633,144847.0
2022-05-09 13:35:00,62.51,62.53,62.21,62.22,225824.0,53.6547,53.6719,53.3972,53.4058,225824.0
2022-05-09 13:40:00,62.21,62.82,62.2,62.77,125773.0,53.3972,53.9208,53.3887,53.8779,125773.0
2022-05-09 13:45:00,62.77,62.92,62.56,62.66,92303.0,53.8779,54.0067,53.6977,53.7835,92303.0
2022-05-09 13:50:00,62.66,62.72,62.31,62.32,96766.0,53.7835,53.835,53.4831,53.4917,96766.0
2022-05-09 13:55:00,62.33,62.89,62.29,62.8,109098.0,53.5002,53.9809,53.4659,53.9037,109098.0
2022-05-09 14:00:00,62.8,63.08,62.63,62.69,124923.0,53.9037,54.144,53.7577,53.8092,124923.0
2022-05-09 14:05:00,62.69,62.8,62.43,62.44,97896.0,53.8092,53.9037,53.5861,53.5947,97896.0
2022-05-09 14:10:00,62.44,62.69,62.35,62.43,123193.0,53.5947,53.8092,53.5174,53.5861,123193.0
2022-05-09 14:15:00,62.45,62.46,62.23,62.34,103869.0,53.6032,53.6118,53.4144,53.5088,103869.0
2022-05-09 14:20:00,62.34,62.37,62.02,62.18,142794.0,53.5088,53.5346,53.2342,53.3715,142794.0
2022-05-09 14:25:00,62.17,62.27,62.05,62.19,91210.0,53.3629,53.4487,53.2599,53.3801,91210.0
2022-05-09 14:30:00,62.19,62.27,62.06,62.25,92440.0,53.3801,53.4487,53.2685,53.4316,92440.0
2022-05-09 14:35:00,62.25,62.43,62.2,62.37,119017.0,53.4316,53.5861,53.3887,53.5346,119017.0
2022-05-09 14:40:00,62.34,62.43,62.25,62.28,138758.0,53.5088,53.5861,53.4316,53.4573,138758.0
2022-05-09 14:45:00,62.27,62.66,62.15,62.56,177968.0,53.4487,53.7835,53.3457,53.6977,177968.0
2022-05-09 14:50:00,62.55,62.68,62.28,62.66,129535.0,53.6891,53.8007,53.4573,53.7835,129535.0
2022-05-09 14:55:00,62.66,63.06,62.66,62.8,148346.0,53.7835,54.1268,53.7835,53.9037,148346.0
2022-05-09 15:00:00,62.81,63.21,62.71,62.95,237799.0,53.9122,54.2556,53.8264,54.0324,237799.0
2022-05-09 15:05:00,62.95,63.41,62.91,63.02,210778.0,54.0324,54.4272,53.9981,54.0925,210778.0
2022-05-09 15:10:00,63.02,63.35,63.02,63.23,206586.0,54.0925,54.3757,54.0925,54.2727,206586.0
2022-05-09 15:15:00,63.24,63.28,63.05,63.07,216388.0,54.2813,54.3157,54.1182,54.1354,216388.0
2022-05-09 15:20:00,63.05,63.05,62.35,62.36,188867.0,54.1182,54.1182,53.5174,53.526,188867.0
2022-05-09 15:25:00,62.35,62.35,62.02,62.04,186536.0,53.5174,53.5174,53.2342,53.2513,186536.0
2022-05-09 15:30:00,62.04,62.04,61.9,61.94,355223.0,53.2513,53.2513,53.1312,53.1655,355223.0
2022-05-09 15:35:00,61.94,62.4,61.93,62.36,312174.0,53.1655,53.5603,53.1569,53.526,312174.0
2022-05-09 15:40:00,62.35,62.46,62.15,62.18,284200.0,53.5174,53.6118,53.3457,53.3715,284200.0
2022-05-09 15:45:00,62.18,62.44,62.18,62.21,435068.0,53.3715,53.5947,53.3715,53.3972,435068.0
2022-05-09 15:50:00,62.21,62.24,61.92,61.94,363700.0,53.3972,53.423,53.1483,53.1655,363700.0
2022-05-09 15:55:00,61.94,62.05,61.93,62.05,671326.0,53.1655,53.2599,53.1569,53.2599,671326.0
2022-05-10 09:30:00,63.51,64.47,63.51,63.72,607825.0,54.5131,55.3371,54.5131,54.6933,607825.0
2022-05-10 09:35:00,63.72,64.0,63.13,63.95,226563.0,54.6933,54.9337,54.1869,54.8907,226563.0
2022-05-10 09:40:00,63.98,64.15,63.38,63.47,154057.0,54.9165,55.0624,54.4015,54.4787,154057.0
2022-05-10 09:45:00,63.49,63.75,63.25,63.51,163501.0,54.4959,54.7191,54.2899,54.5131,163501.0
2022-05-10 09:50:00,63.49,64.42,63.44,64.38,178321.0,54.4959,55.2942,54.453,55.2598,178321.0
2022-05-10 09:55:00,64.38,65.17,64.34,65.16,215674.0,55.2598,55.9379,55.2255,55.9293,215674.0
2022-05-10 10:00:00,65.13,65.19,64.75,65.09,171397.0,55.9036,55.9551,55.5774,55.8693,171397.0
2022-05-10 10:05:00,65.08,65.52,65.07,65.32,249794.0,55.8607,56.2383,55.8521,56.0667,249794.0
2022-05-10 10:10:00,65.33,65.58,65.07,65.07,110289.0,56.0753,56.2898,55.8521,55.8521,110289.0
2022-05-10 10:15:00,65.09,65.53,65.04,65.14,120396.0,55.8693,56.2469,55.8263,55.9122,120396.0
2022-05-10 10:20:00,65.14,65.46,65.02,65.34,125383.0,55.9122,56.1868,55.8092,56.0838,125383.0
2022-05-10 10:25:00,65.34,65.44,65.08,65.35,115053.0,56.0838,56.1697,55.8607,56.0924,115053.0
2022-05-10 10:30:00,65.36,65.49,65.0,65.08,123296.0,56.101,56.2126,55.792,55.8607,123296.0
2022-05-10 10:35:00,65.08,65.12,64.71,64.73,115280.0,55.8607,55.895,55.5431,55.5603,115280.0
2022-05-10 10:40:00,64.71,64.86,64.48,64.85,95775.0,55.5431,55.6718,55.3457,55.6633,95775.0
2022-05-10 10:45:00,64.85,64.95,64.53,64.63,88055.0,55.6633,55.7491,55.3886,55.4744,88055.0
2022-05-10 10:50:00,64.59,64.97,64.36,64.9,86868.0,55.4401,55.7663,55.2427,55.7062,86868.0
2022-05-10 10:55:00,64.88,64.89,64.6,64.6,80407.0,55.689,55.6976,55.4487,55.4487,80407.0
2022-05-10 11:00:00,64.6,64.69,64.01,64.2,118223.0,55.4487,55.5259,54.9422,55.1053,118223.0
2022-05-10 11:05:00,64.23,64.24,63.84,63.88,110141.0,55.1311,55.1397,54.7963,54.8307,110141.0
2022-05-10 11:10:00,63.87,63.97,63.38,63.38,94413.0,54.8221,54.9079,54.4015,54.4015,94413.0
2022-05-10 11:15:00,63.36,63.6,63.21,63.6,148331.0,54.3843,54.5903,54.2556,54.5903,148331.0
2022-05-10 11:20:00,63.59,63.62,63.1,63.1,99742.0,54.5817,54.6075,54.1612,54.1612,99742.0
2022-05-10 11:25:00,63.1,63.27,62.66,62.91,162300.0,54.1612,54.3071,53.7835,53.9981,162300.0
2022-05-10 11:30:00,62.9,63.02,62.57,62.78,163763.0,53.9895,54.0925,53.7062,53.8865,163763.0
2022-05-10 11:35:00,62.82,63.09,62.68,63.07,87286.0,53.9208,54.1526,53.8007,54.1354,87286.0
2022-05-10 11:40:00,63.07,63.15,62.73,63.03,88907.0,54.1354,54.2041,53.8436,54.1011,88907.0
2022-05-10 11:45:00,63.02,63.13,62.75,62.78,80281.0,54.0925,54.1869,53.8607,53.8865,80281.0
2022-05-10 11:50:00,62.73,62.75,62.41,62.54,90753.0,53.8436,53.8607,53.5689,53.6805,90753.0
2022-05-10 11:55:00,62.5,62.73,62.2,62.64,87211.0,53.6462,53.8436,53.3887,53.7663,87211.0
2022-05-10 12:00:00,62.64,62.84,62.51,62.76,60608.0,53.7663,53.938,53.6547,53.8693,60608.0
2022-05-10 12:05:00,62.76,62.77,62.11,62.13,77634.0,53.8693,53.8779,53.3114,53.3286,77634.0
2022-05-10 12:10:00,62.14,62.5,62.04,62.24,82502.0,53.3372,53.6462,53.2513,53.423,82502.0
2022-05-10 12:15:00,62.16,62.56,62.02,62.04,43676.0,53.3543,53.6977,53.2342,53.2513,43676.0
2022-05-10 12:20:00,62.03,62.17,61.92,61.98,77212.0,53.2427,53.3629,53.1483,53.1998,77212.0
2022-05-10 12:25:00,61.97,62.2,61.97,62.12,34299.0,53.1912,53.3887,53.1912,53.32,34299.0
2022-05-10 12:30:00,62.1,62.21,61.52,61.6,132163.0,53.3028,53.3972,52.805,52.8737,132163.0
2022-05-10 12:35:00,61.56,62.1,61.55,61.96,118473.0,52.8393,53.3028,52.8307,53.1827,118473.0
2022-05-10 12:40:00,61.97,62.39,61.95,62.33,77019.0,53.1912,53.5517,53.1741,53.5002,77019.0
2022-05-10 12:45:00,62.45,62.75,62.38,62.47,85569.0,53.6032,53.8607,53.5432,53.6204,85569.0
2022-05-10 12:50:00,62.47,62.57,62.1,62.14,67999.0,53.6204,53.7062,53.3028,53.3372,67999.0
2022-05-10 12:55:00,62.13,62.26,61.95,62.11,81598.0,53.3286,53.4402,53.1741,53.3114,81598.0
2022-05-10 13:00:00,62.11,62.35,61.95,62.27,83228.0,53.3114,53.5174,53.1741,53.4487,83228.0
2022-05-10 13:05:00,62.27,62.44,62.14,62.21,85215.0,53.4487,53.5947,53.3372,53.3972,85215.0
2022-05-10 13:10:00,62.18,62.21,61.9,62.03,75384.0,53.3715,53.3972,53.1312,53.2427,75384.0
2022-05-10 13:15:00,62.03,62.18,61.59,61.6,110549.0,53.2427,53.3715,52.8651,52.8737,110549.0
2022-05-10 13:20:00,61.63,61.8,61.53,61.78,64762.0,52.8994,53.0453,52.8136,53.0282,64762.0
2022-05-10 13:25:00,61.8,62.1,61.66,62.05,53447.0,53.0453,53.3028,52.9252,53.2599,53447.0
2022-05-10 13:30:00,62.05,62.75,62.04,62.69,96947.0,53.2599,53.8607,53.2513,53.8092,96947.0
2022-05-10 13:35:00,62.7,63.09,62.69,62.98,112436.0,53.8178,54.1526,53.8092,54.0582,112436.0
2022-05-10 13:40:00,62.98,63.23,62.87,62.92,110757.0,54.0582,54.2727,53.9637,54.0067,110757.0
2022-05-10 13:45:00,62.92,63.24,62.89,62.99,97066.0,54.0067,54.2813,53.9809,54.0667,97066.0
2022-05-10 13:50:00,62.98,63.05,62.63,62.87,139021.0,54.0582,54.1182,53.7577,53.9637,139021.0
2022-05-10 13:55:00,62.94,63.25,62.82,63.22,71779.0,54.0238,54.2899,53.9208,54.2642,71779.0
2022-05-10 14:00:00,63.25,63.43,62.93,63.2,97064.0,54.2899,54.4444,54.0152,54.247,97064.0
2022-05-10 14:05:00,63.17,63.22,62.93,63.03,53361.0,54.2212,54.2642,54.0152,54.1011,53361.0
2022-05-10 14:10:00,62.98,63.36,62.89,63.3,66756.0,54.0582,54.3843,53.9809,54.3328,66756.0
2022-05-10 14:15:00,63.29,63.31,62.65,62.99,52109.0,54.3242,54.3414,53.7749,54.0667,52109.0
2022-05-10 14:20:00,62.94,63.13,62.72,62.84,61308.0,54.0238,54.1869,53.835,53.938,61308.0
2022-05-10 14:25:00,62.85,63.03,62.73,62.91,70664.0,53.9466,54.1011,53.8436,53.9981,70664.0
2022-05-10 14:30:00,62.93,63.06,62.89,62.99,46279.0,54.0152,54.1268,53.9809,54.0667,46279.0
2022-05-10 14:35:00,63.04,63.36,63.04,63.3,93690.0,54.1097,54.3843,54.1097,54.3328,93690.0
2022-05-10 14:40:00,63.27,63.64,63.15,63.58,57469.0,54.3071,54.6247,54.2041,54.5732,57469.0
2022-05-10 14:45:00,63.59,63.63,63.25,63.41,71889.0,54.5817,54.6161,54.2899,54.4272,71889.0
2022-05-10 14:50:00,63.35,63.61,63.2,63.55,55158.0,54.3757,54.5989,54.247,54.5474,55158.0
2022-05-10 14:55:00,63.58,63.67,63.23,63.62,50748.0,54.5732,54.6504,54.2727,54.6075,50748.0
2022-05-10 15:00:00,63.67,63.76,63.52,63.66,52175.0,54.6504,54.7277,54.5217,54.6418,52175.0
2022-05-10 15:05:00,63.7,64.07,63.7,63.88,76269.0,54.6762,54.9937,54.6762,54.8307,76269.0
2022-05-10 15:10:00,63.8,64.01,63.77,63.94,72901.0,54.762,54.9422,54.7362,54.8822,72901.0
2022-05-10 15:15:00,63.93,64.12,63.88,64.01,141703.0,54.8736,55.0367,54.8307,54.9422,141703.0
2022-05-10 15:20:00,64.01,64.04,63.68,63.69,95302.0,54.9422,54.968,54.659,54.6676,95302.0
2022-05-10 15:25:00,63.68,63.71,63.4,63.62,78301.0,54.659,54.6847,54.4187,54.6075,78301.0
2022-05-10 15:30:00,63.59,63.59,63.3,63.39,98012.0,54.5817,54.5817,54.3328,54.4101,98012.0
2022-05-10 15:35:00,63.38,63.49,63.25,63.3,91326.0,54.4015,54.4959,54.2899,54.3328,91326.0
2022-05-10 15:40:00,63.28,63.47,63.23,63.4,97309.0,54.3157,54.4787,54.2727,54.4187,97309.0
2022-05-10 15:45:00,63.41,63.59,63.39,63.42,164725.0,54.4272,54.5817,54.4101,54.4358,164725.0
2022-05-10 15:50:00,63.43,63.9,63.34,63.9,236229.0,54.4444,54.8478,54.3672,54.8478,236229.0
2022-05-10 15:55:00,63.89,63.9,63.75,63.75,489423.0,54.8392,54.8478,54.7191,54.7191,489423.0
2022-05-11 09:30:00,65.42,65.7,65.03,65.16,474602.0,56.1525,56.3928,55.8178,55.9293,474602.0
2022-05-11 09:35:00,65.15,66.25,64.94,66.16,316615.0,55.9208,56.8649,55.7405,56.7877,316615.0
2022-05-11 09:40:00,66.18,67.25,65.87,67.23,341526.0,56.8048,57.7233,56.5388,57.7061,341526.0
2022-05-11 09:45:00,67.25,67.55,67.08,67.26,350226.0,57.7233,57.9808,57.5773,57.7318,350226.0
2022-05-11 09:50:00,67.31,67.5,66.72,67.06,196911.0,57.7748,57.9379,57.2683,57.5602,196911.0
2022-05-11 09:55:00,67.02,67.37,66.82,67.37,165100.0,57.5258,57.8263,57.3542,57.8263,165100.0
2022-05-11 10:00:00,67.38,67.68,67.24,67.65,224968.0,57.8349,58.0924,57.7147,58.0666,224968.0
2022-05-11 10:05:00,67.65,67.65,66.91,67.03,134088.0,58.0666,58.0666,57.4314,57.5344,134088.0
2022-05-11 10:10:00,66.98,67.59,66.71,67.34,172706.0,57.4915,58.0151,57.2598,57.8005,172706.0
2022-05-11 10:15:00,67.32,67.59,67.08,67.48,130550.0,57.7833,58.0151,57.5773,57.9207,130550.0
2022-05-11 10:20:00,67.54,67.77,67.38,67.69,167092.0,57.9722,58.1696,57.8349,58.1009,167092.0
2022-05-11 10:25:00,67.75,67.81,67.43,67.66,128014.0,58.1524,58.2039,57.8778,58.0752,128014.0
2022-05-11 10:30:00,67.66,67.76,67.28,67.54,104507.0,58.0752,58.161,57.749,57.9722,104507.0
2022-05-11 10:35:00,67.52,68.06,67.33,68.0,223771.0,57.955,58.4185,57.7919,58.367,223771.0
2022-05-11 10:40:00,68.0,68.27,67.87,67.93,124158.0,58.367,58.5988,58.2554,58.3069,124158.0
2022-05-11 10:45:00,67.96,68.13,67.75,67.85,84947.0,58.3327,58.4786,58.1524,58.2383,84947.0
2022-05-11 10:50:00,67.84,67.86,67.39,67.66,138480.0,58.2297,58.2469,57.8434,58.0752,138480.0
2022-05-11 10:55:00,67.67,67.9,67.48,67.64,146298.0,58.0838,58.2812,57.9207,58.058,146298.0
2022-05-11 11:00:00,67.65,67.68,67.31,67.54,130067.0,58.0666,58.0924,57.7748,57.9722,130067.0
2022-05-11 11:05:00,67.52,67.57,67.13,67.42,155266.0,57.955,57.9979,57.6203,57.8692,155266.0
2022-05-11 11:10:00,67.38,67.57,67.28,67.49,72613.0,57.8349,57.9979,57.749,57.9293,72613.0
2022-05-11 11:15:00,67.5,67.55,66.88,66.99,238857.0,57.9379,57.9808,57.4057,57.5001,238857.0
2022-05-11 11:20:00,67.01,67.45,66.97,67.35,99230.0,57.5173,57.8949,57.4829,57.8091,99230.0
2022-05-11 11:25:00,67.33,67.64,67.27,67.6,91472.0,57.7919,58.058,57.7404,58.0237,91472.0
2022-05-11 11:30:00,67.59,67.96,67.55,67.9,133951.0,58.0151,58.3327,57.9808,58.2812,133951.0
2022-05-11 11:35:00,67.92,68.14,67.69,67.92,185641.0,58.2984,58.4872,58.1009,58.2984,185641.0
2022-05-11 11:40:00,67.9,68.03,67.62,67.65,56969.0,58.2812,58.3928,58.0409,58.0666,56969.0
2022-05-11 11:45:00,67.69,67.94,67.51,67.59,67345.0,58.1009,58.3155,57.9464,58.0151,67345.0
2022-05-11 11:50:00,67.56,67.58,67.26,67.51,65201.0,57.9894,58.0065,57.7318,57.9464,65201.0
2022-05-11 11:55:00,67.52,67.53,67.07,67.26,130377.0,57.955,57.9636,57.5688,57.7318,130377.0
2022-05-11 12:00:00,67.27,67.35,67.02,67.3,57813.0,57.7404,57.8091,57.5258,57.7662,57813.0
2022-05-11 12:05:00,67.24,67.35,67.06,67.07,38346.0,57.7147,57.8091,57.5602,57.5688,38346.0
2022-05-11 12:10:00,67.06,67.07,66.61,66.77,197609.0,57.5602,57.5688,57.1739,57.3113,197609.0
2022-05-11 12:15:00,66.76,66.91,66.51,66.57,69267.0,57.3027,57.4314,57.0881,57.1396,69267.0
2022-05-11 12:20:00,66.53,67.12,66.43,67.06,67392.0,57.1053,57.6117,57.0194,57.5602,67392.0
2022-05-11 12:25:00,67.08,67.2,66.36,66.4,64298.0,57.5773,57.6803,56.9593,56.9937,64298.0
2022-05-11 12:30:00,66.38,66.41,66.18,66.3,55295.0,56.9765,57.0023,56.8048,56.9078,55295.0
2022-05-11 12:35:00,66.29,66.49,66.16,66.27,67241.0,56.8993,57.0709,56.7877,56.8821,67241.0
2022-05-11 12:40:00,66.25,66.56,65.81,65.99,112355.0,56.8649,57.131,56.4873,56.6418,112355.0
2022-05-11 12:45:00,65.95,66.26,65.85,66.2,131770.0,56.6074,56.8735,56.5216,56.822,131770.0
2022-05-11 12:50:00,66.24,66.24,65.69,65.79,122462.0,56.8563,56.8563,56.3843,56.4701,122462.0
2022-05-11 12:55:00,65.76,65.81,65.46,65.59,78022.0,56.4443,56.4873,56.1868,56.2984,78022.0
2022-05-11 13:00:00,65.55,65.72,65.42,65.61,71577.0,56.2641,56.41,56.1525,56.3156,71577.0
2022-05-11 13:05:00,65.56,65.63,65.15,65.27,67363.0,56.2727,56.3328,55.9208,56.0238,67363.0
2022-05-11 13:10:00,65.26,65.63,65.2,65.44,59830.0,56.0152,56.3328,55.9637,56.1697,59830.0
2022-05-11 13:15:00,65.46,65.7,65.45,65.46,37172.0,56.1868,56.3928,56.1783,56.1868,37172.0
2022-05-11 13:20:00,65.48,65.61,65.21,65.54,72130.0,56.204,56.3156,55.9723,56.2555,72130.0
2022-05-11 13:25:00,65.54,65.65,65.17,65.2,119856.0,56.2555,56.3499,55.9379,55.9637,119856.0
2022-05-11 13:30:00,65.18,65.43,65.11,65.35,33061.0,55.9465,56.1611,55.8864,56.0924,33061.0
2022-05-11 13:35:00,65.43,65.52,65.11,65.14,88826.0,56.1611,56.2383,55.8864,55.9122,88826.0
2022-05-11 13:40:00,65.13,65.19,65.01,65.03,48888.0,55.9036,55.9551,55.8006,55.8178,48888.0
2022-05-11 13:45:00,65.02,65.07,64.71,65.06,159984.0,55.8092,55.8521,55.5431,55.8435,159984.0
2022-05-11 13:50:00,65.07,65.34,64.99,65.28,81925.0,55.8521,56.0838,55.7834,56.0323,81925.0
2022-05-11 13:55:00,65.28,65.38,65.07,65.17,110043.0,56.0323,56.1182,55.8521,55.9379,110043.0
2022-05-11 14:00:00,65.19,65.67,65.18,65.61,95353.0,55.9551,56.3671,55.9465,56.3156,95353.0
2022-05-11 14:05:00,65.59,65.63,65.25,65.25,94898.0,56.2984,56.3328,56.0066,56.0066,94898.0
2022-05-11 14:10:00,65.28,65.37,65.15,65.37,54262.0,56.0323,56.1096,55.9208,56.1096,54262.0
2022-05-11 14:15:00,65.41,65.59,65.26,65.5,76600.0,56.1439,56.2984,56.0152,56.2212,76600.0
2022-05-11 14:20:00,65.51,66.04,65.3,65.94,83166.0,56.2298,56.6847,56.0495,56.5988,83166.0
2022-05-11 14:25:00,65.95,66.28,65.69,65.88,127989.0,56.6074,56.8907,56.3843,56.5473,127989.0
2022-05-11 14:30:00,65.87,66.17,65.52,66.13,79738.0,56.5388,56.7963,56.2383,56.7619,79738.0
2022-05-11 14:35:00,66.14,66.5,66.02,66.47,73358.0,56.7705,57.0795,56.6675,57.0538,73358.0
2022-05-11 14:40:00,66.44,66.56,66.16,66.44,65708.0,57.028,57.131,56.7877,57.028,65708.0
2022-05-11 14:45:00,66.45,66.47,66.09,66.23,113480.0,57.0366,57.0538,56.7276,56.8478,113480.0
2022-05-11 14:50:00,66.26,66.28,65.91,66.1,123544.0,56.8735,56.8907,56.5731,56.7362,123544.0
2022-05-11 14:55:00,66.09,66.21,65.84,65.88,79047.0,56.7276,56.8306,56.513,56.5473,79047.0
2022-05-11 15:00:00,65.84,65.87,65.43,65.48,93946.0,56.513,56.5388,56.1611,56.204,93946.0
2022-05-11 15:05:00,65.48,65.6,65.33,65.54,92230.0,56.204,56.307,56.0753,56.2555,92230.0
2022-05-11 15:10:00,65.55,65.57,65.36,65.47,52786.0,56.2641,56.2813,56.101,56.1954,52786.0
2022-05-11 15:15:00,65.47,65.81,65.3,65.71,55481.0,56.1954,56.4873,56.0495,56.4014,55481.0
2022-05-11 15:20:00,65.69,65.73,65.4,65.44,60920.0,56.3843,56.4186,56.1353,56.1697,60920.0
2022-05-11 15:25:00,65.45,65.73,65.42,65.53,92166.0,56.1783,56.4186,56.1525,56.2469,92166.0
2022-05-11 15:30:00,65.56,65.77,65.42,65.49,91896.0,56.2727,56.4529,56.1525,56.2126,91896.0
2022-05-11 15:35:00,65.47,65.52,65.16,65.23,89555.0,56.1954,56.2383,55.9293,55.9894,89555.0
2022-05-11 15:40:00,65.22,65.23,64.92,64.97,148868.0,55.9808,55.9894,55.7233,55.7663,148868.0
2022-05-11 15:45:00,64.98,64.98,64.5,64.53,166620.0,55.7748,55.7748,55.3628,55.3886,166620.0
2022-05-11 15:50:00,64.54,64.65,64.42,64.6,224384.0,55.3972,55.4916,55.2942,55.4487,224384.0
2022-05-11 15:55:00,64.59,64.71,64.55,64.68,360770.0,55.4401,55.5431,55.4058,55.5173,360770.0
2022-05-12 09:30:00,64.35,64.4,63.62,63.64,391006.0,55.2341,55.277,54.6075,54.6247,391006.0
2022-05-12 09:35:00,63.61,64.55,63.38,63.7,219235.0,54.5989,55.4058,54.4015,54.6762,219235.0
2022-05-12 09:40:00,63.67,64.42,63.39,64.34,158117.0,54.6504,55.2942,54.4101,55.2255,158117.0
2022-05-12 09:45:00,64.32,64.47,63.78,63.86,114531.0,55.2083,55.3371,54.7448,54.8135,114531.0
2022-05-12 09:50:00,63.85,63.93,63.46,63.68,111395.0,54.8049,54.8736,54.4702,54.659,111395.0
2022-05-12 09:55:00,63.63,63.63,62.93,63.14,141540.0,54.6161,54.6161,54.0152,54.1955,141540.0
2022-05-12 10:00:00,63.19,63.19,62.52,62.57,152513.0,54.2384,54.2384,53.6633,53.7062,152513.0
2022-05-12 10:05:00,62.55,63.16,62.54,63.0,151451.0,53.6891,54.2127,53.6805,54.0753,151451.0
2022-05-12 10:10:00,63.0,63.31,62.72,63.25,206155.0,54.0753,54.3414,53.835,54.2899,206155.0
2022-05-12 10:15:00,63.29,63.54,63.07,63.52,86493.0,54.3242,54.5388,54.1354,54.5217,86493.0
2022-05-12 10:20:00,63.52,64.16,63.39,64.05,159452.0,54.5217,55.071,54.4101,54.9766,159452.0
2022-05-12 10:25:00,64.09,64.3,63.81,63.98,105149.0,55.0109,55.1912,54.7706,54.9165,105149.0
2022-05-12 10:30:00,63.99,64.24,63.52,63.67,77000.0,54.9251,55.1397,54.5217,54.6504,77000.0
2022-05-12 10:35:00,63.67,64.06,63.47,64.05,74290.0,54.6504,54.9852,54.4787,54.9766,74290.0
2022-05-12 10:40:00,64.11,64.19,63.72,64.08,77065.0,55.0281,55.0968,54.6933,55.0023,77065.0
2022-05-12 10:45:00,64.06,64.72,63.95,64.52,122463.0,54.9852,55.5517,54.8907,55.38,122463.0
2022-05-12 10:50:00,64.51,64.82,64.34,64.34,282378.0,55.3714,55.6375,55.2255,55.2255,282378.0
2022-05-12 10:55:00,64.37,64.62,64.26,64.44,153467.0,55.2513,55.4658,55.1568,55.3113,153467.0
2022-05-12 11:00:00,64.47,64.47,64.07,64.45,147538.0,55.3371,55.3371,54.9937,55.3199,147538.0
2022-05-12 11:05:00,64.47,65.39,64.44,65.37,195921.0,55.3371,56.1268,55.3113,56.1096,195921.0
2022-05-12 11:10:00,65.38,65.43,64.73,64.97,82602.0,56.1182,56.1611,55.5603,55.7663,82602.0
2022-05-12 11:15:00,64.89,64.94,64.59,64.84,62039.0,55.6976,55.7405,55.4401,55.6547,62039.0
2022-05-12 11:20:00,64.84,64.97,64.53,64.67,54171.0,55.6547,55.7663,55.3886,55.5088,54171.0
2022-05-12 11:25:00,64.72,64.88,64.6,64.68,50598.0,55.5517,55.689,55.4487,55.5173,50598.0
2022-05-12 11:30:00,64.69,64.79,64.28,64.4,127371.0,55.5259,55.6118,55.174,55.277,127371.0
2022-05-12 11:35:00,64.39,64.54,64.13,64.43,72503.0,55.2684,55.3972,55.0452,55.3028,72503.0
2022-05-12 11:40:00,64.47,64.49,64.05,64.18,182935.0,55.3371,55.3543,54.9766,55.0882,182935.0
2022-05-12 11:45:00,64.18,64.2,63.86,63.95,77943.0,55.0882,55.1053,54.8135,54.8907,77943.0
2022-05-12 11:50:00,63.94,64.03,63.67,63.95,52703.0,54.8822,54.9594,54.6504,54.8907,52703.0
2022-05-12 11:55:00,63.9,63.97,63.69,63.8,42840.0,54.8478,54.9079,54.6676,54.762,42840.0
2022-05-12 12:00:00,63.8,64.07,63.75,64.03,46434.0,54.762,54.9937,54.7191,54.9594,46434.0
2022-05-12 12:05:00,64.0,64.15,63.91,64.04,89861.0,54.9337,55.0624,54.8564,54.968,89861.0
2022-05-12 12:10:00,64.04,64.14,63.75,63.89,67464.0,54.968,55.0538,54.7191,54.8392,67464.0
2022-05-12 12:15:00,63.89,64.1,63.78,64.06,48895.0,54.8392,55.0195,54.7448,54.9852,48895.0
2022-05-12 12:20:00,64.05,64.5,63.96,64.49,78804.0,54.9766,55.3628,54.8993,55.3543,78804.0
2022-05-12 12:25:00,64.5,64.99,64.47,64.78,129785.0,55.3628,55.7834,55.3371,55.6032,129785.0
2022-05-12 12:30:00,64.78,65.12,64.77,65.03,76863.0,55.6032,55.895,55.5946,55.8178,76863.0
2022-05-12 12:35:00,65.09,65.13,64.69,64.71,61242.0,55.8693,55.9036,55.5259,55.5431,61242.0
2022-05-12 12:40:00,64.68,64.78,64.28,64.75,118444.0,55.5173,55.6032,55.174,55.5774,118444.0
2022-05-12 12:45:00,64.81,64.9,64.33,64.43,51488.0,55.6289,55.7062,55.2169,55.3028,51488.0
2022-05-12 12:50:00,64.44,64.56,64.26,64.45,39055.0,55.3113,55.4143,55.1568,55.3199,39055.0
2022-05-12 12:55:00,64.45,64.53,64.22,64.26,42137.0,55.3199,55.3886,55.1225,55.1568,42137.0
2022-05-12 13:00:00,64.32,64.35,63.8,63.89,51593.0,55.2083,55.2341,54.762,54.8392,51593.0
2022-05-12 13:05:00,63.86,63.88,63.62,63.73,53339.0,54.8135,54.8307,54.6075,54.7019,53339.0
2022-05-12 13:10:00,63.72,64.07,63.65,63.99,98668.0,54.6933,54.9937,54.6332,54.9251,98668.0
2022-05-12 13:15:00,64.01,64.23,63.69,63.8,53009.0,54.9422,55.1311,54.6676,54.762,53009.0
2022-05-12 13:20:00,63.86,64.02,63.63,63.73,37703.0,54.8135,54.9508,54.6161,54.7019,37703.0
2022-05-12 13:25:00,63.76,63.83,63.6,63.74,35251.0,54.7277,54.7877,54.5903,54.7105,35251.0
2022-05-12 13:30:00,63.75,63.9,63.43,63.56,74391.0,54.7191,54.8478,54.4444,54.556,74391.0
2022-05-12 13:35:00,63.53,63.66,63.35,63.46,40829.0,54.5302,54.6418,54.3757,54.4702,40829.0
2022-05-12 13:40:00,63.39,63.64,63.21,63.57,48461.0,54.4101,54.6247,54.2556,54.5646,48461.0
2022-05-12 13:45:00,63.54,63.7,63.3,63.3,46679.0,54.5388,54.6762,54.3328,54.3328,46679.0
2022-05-12 13:50:00,63.32,63.49,63.29,63.41,44775.0,54.35,54.4959,54.3242,54.4272,44775.0
2022-05-12 13:55:00,63.42,63.78,63.28,63.48,52361.0,54.4358,54.7448,54.3157,54.4873,52361.0
2022-05-12 14:00:00,63.46,63.56,63.3,63.42,46196.0,54.4702,54.556,54.3328,54.4358,46196.0
2022-05-12 14:05:00,63.41,63.43,63.07,63.08,100984.0,54.4272,54.4444,54.1354,54.144,100984.0
2022-05-12 14:10:00,63.07,63.28,63.06,63.28,55663.0,54.1354,54.3157,54.1268,54.3157,55663.0
2022-05-12 14:15:00,63.25,63.32,63.03,63.08,59578.0,54.2899,54.35,54.1011,54.144,59578.0
2022-05-12 14:20:00,63.07,63.23,62.98,63.05,96986.0,54.1354,54.2727,54.0582,54.1182,96986.0
2022-05-12 14:25:00,63.04,63.59,63.02,63.48,123587.0,54.1097,54.5817,54.0925,54.4873,123587.0
2022-05-12 14:30:00,63.51,63.56,63.09,63.24,79167.0,54.5131,54.556,54.1526,54.2813,79167.0
2022-05-12 14:35:00,63.26,63.26,62.91,62.92,67736.0,54.2985,54.2985,53.9981,54.0067,67736.0
2022-05-12 14:40:00,62.92,63.09,62.86,63.07,56954.0,54.0067,54.1526,53.9552,54.1354,56954.0
2022-05-12 14:45:00,63.1,63.38,63.1,63.19,44760.0,54.1612,54.4015,54.1612,54.2384,44760.0
2022-05-12 14:50:00,63.17,63.42,63.03,63.31,46350.0,54.2212,54.4358,54.1011,54.3414,46350.0
2022-05-12 14:55:00,63.27,63.32,63.16,63.22,42605.0,54.3071,54.35,54.2127,54.2642,42605.0
2022-05-12 15:00:00,63.23,63.4,63.07,63.4,77987.0,54.2727,54.4187,54.1354,54.4187,77987.0
2022-05-12 15:05:00,63.4,63.43,63.11,63.26,51668.0,54.4187,54.4444,54.1697,54.2985,51668.0
2022-05-12 15:10:00,63.25,63.31,63.05,63.27,85086.0,54.2899,54.3414,54.1182,54.3071,85086.0
2022-05-12 15:15:00,63.27,63.81,63.25,63.67,75368.0,54.3071,54.7706,54.2899,54.6504,75368.0
2022-05-12 15:20:00,63.67,64.2,63.62,63.98,153112.0,54.6504,55.1053,54.6075,54.9165,153112.0
2022-05-12 15:25:00,63.96,64.21,63.72,63.75,90748.0,54.8993,55.1139,54.6933,54.7191,90748.0
2022-05-12 15:30:00,63.72,64.05,63.72,63.97,89562.0,54.6933,54.9766,54.6933,54.9079,89562.0
2022-05-12 15:35:00,63.94,64.05,63.8,64.01,104425.0,54.8822,54.9766,54.762,54.9422,104425.0
2022-05-12 15:40:00,64.02,64.28,63.88,64.03,106320.0,54.9508,55.174,54.8307,54.9594,106320.0
2022-05-12 15:45:00,64.02,64.34,63.97,64.11,136103.0,54.9508,55.2255,54.9079,55.0281,136103.0
2022-05-12 15:50:00,64.13,64.57,64.13,64.25,247577.0,55.0452,55.4229,55.0452,55.1483,247577.0
2022-05-12 15:55:00,64.26,64.67,64.22,64.67,463718.0,55.1568,55.5088,55.1225,55.5088,463718.0
2022-05-13 09:30:00,66.0,67.4,65.96,67.22,464548.0,56.6503,57.852,56.616,57.6975,464548.0
2022-05-13 09:35:00,67.19,67.66,67.05,67.21,322302.0,57.6718,58.0752,57.5516,57.6889,322302.0
2022-05-13 09:40:00,67.18,67.67,66.89,67.13,248292.0,57.6632,58.0838,57.4143,57.6203,248292.0
2022-05-13 09:45:00,67.12,67.16,66.41,66.71,157928.0,57.6117,57.646,57.0023,57.2598,157928.0
2022-05-13 09:50:00,66.74,67.18,66.74,67.14,115617.0,57.2855,57.6632,57.2855,57.6288,115617.0
2022-05-13 09:55:00,67.17,67.25,66.99,67.12,97491.0,57.6546,57.7233,57.5001,57.6117,97491.0
2022-05-13 10:00:00,67.09,67.58,66.95,67.48,173407.0,57.5859,58.0065,57.4658,57.9207,173407.0
2022-05-13 10:05:00,67.49,67.53,67.16,67.39,105849.0,57.9293,57.9636,57.646,57.8434,105849.0
2022-05-13 10:10:00,67.43,67.57,67.29,67.43,114466.0,57.8778,57.9979,57.7576,57.8778,114466.0
2022-05-13 10:15:00,67.47,67.47,66.9,67.06,138750.0,57.9121,57.9121,57.4228,57.5602,138750.0
2022-05-13 10:20:00,67.09,67.62,67.06,67.57,107802.0,57.5859,58.0409,57.5602,57.9979,107802.0
2022-05-13 10:25:00,67.56,67.66,67.38,67.66,140967.0,57.9894,58.0752,57.8349,58.0752,140967.0
2022-05-13 10:30:00,67.64,67.97,67.56,67.97,133202.0,58.058,58.3413,57.9894,58.3413,133202.0
2022-05-13 10:35:00,67.98,68.13,67.81,67.9,221501.0,58.3499,58.4786,58.2039,58.2812,221501.0
2022-05-13 10:40:00,67.92,67.92,67.62,67.64,155166.0,58.2984,58.2984,58.0409,58.058,155166.0
2022-05-13 10:45:00,67.62,67.74,67.26,67.62,222232.0,58.0409,58.1439,57.7318,58.0409,222232.0
2022-05-13 10:50:00,67.6,68.16,67.56,68.11,109217.0,58.0237,58.5044,57.9894,58.4614,109217.0
2022-05-13 10:55:00,68.13,68.24,68.01,68.22,112168.0,58.4786,58.573,58.3756,58.5559,112168.0
2022-05-13 11:00:00,68.21,68.43,68.15,68.2,165269.0,58.5473,58.7361,58.4958,58.5387,165269.0
2022-05-13 11:05:00,68.2,68.43,68.18,68.29,85442.0,58.5387,58.7361,58.5215,58.6159,85442.0
2022-05-13 11:10:00,68.28,68.46,68.21,68.44,78181.0,58.6074,58.7619,58.5473,58.7447,78181.0
2022-05-13 11:15:00,68.44,68.44,68.13,68.17,102503.0,58.7447,58.7447,58.4786,58.5129,102503.0
2022-05-13 11:20:00,68.17,68.27,68.05,68.15,95234.0,58.5129,58.5988,58.4099,58.4958,95234.0
2022-05-13 11:25:00,68.18,68.25,68.01,68.12,63112.0,58.5215,58.5816,58.3756,58.47,63112.0
2022-05-13 11:30:00,68.11,68.23,68.01,68.12,52535.0,58.4614,58.5644,58.3756,58.47,52535.0
2022-05-13 11:35:00,68.14,68.33,68.09,68.17,66047.0,58.4872,58.6503,58.4443,58.5129,66047.0
2022-05-13 11:40:00,68.15,68.22,67.82,68.22,145398.0,58.4958,58.5559,58.2125,58.5559,145398.0
2022-05-13 11:45:00,68.22,68.31,68.13,68.16,61932.0,58.5559,58.6331,58.4786,58.5044,61932.0
2022-05-13 11:50:00,68.14,68.42,68.13,68.36,71218.0,58.4872,58.7275,58.4786,58.676,71218.0
2022-05-13 11:55:00,68.33,68.44,68.22,68.31,62312.0,58.6503,58.7447,58.5559,58.6331,62312.0
2022-05-13 12:00:00,68.35,68.49,68.27,68.48,66887.0,58.6674,58.7876,58.5988,58.779,66887.0
2022-05-13 12:05:00,68.5,68.86,68.5,68.81,184110.0,58.7962,59.1052,58.7962,59.0623,184110.0
2022-05-13 12:10:00,68.82,68.95,68.81,68.82,104195.0,59.0709,59.1824,59.0623,59.0709,104195.0
2022-05-13 12:15:00,68.82,68.93,68.81,68.81,87317.0,59.0709,59.1653,59.0623,59.0623,87317.0
2022-05-13 12:20:00,68.81,68.84,68.33,68.39,229724.0,59.0623,59.088,58.6503,58.7018,229724.0
2022-05-13 12:25:00,68.39,68.66,68.28,68.65,496727.0,58.7018,58.9335,58.6074,58.9249,496727.0
2022-05-13 12:30:00,68.65,68.95,68.65,68.91,219921.0,58.9249,59.1824,58.9249,59.1481,219921.0
2022-05-13 12:35:00,68.91,69.12,68.91,69.03,236232.0,59.1481,59.3284,59.1481,59.2511,236232.0
2022-05-13 12:40:00,69.03,69.09,68.89,68.93,266451.0,59.2511,59.3026,59.1309,59.1653,266451.0
2022-05-13 12:45:00,68.92,68.98,68.66,68.7,99545.0,59.1567,59.2082,58.9335,58.9679,99545.0
2022-05-13 12:50:00,68.69,68.81,68.5,68.8,87144.0,58.9593,59.0623,58.7962,59.0537,87144.0
2022-05-13 12:55:00,68.8,69.18,68.79,69.18,118147.0,59.0537,59.3799,59.0451,59.3799,118147.0
2022-05-13 13:00:00,69.18,69.34,69.02,69.15,112313.0,59.3799,59.5172,59.2425,59.3541,112313.0
2022-05-13 13:05:00,69.15,69.15,68.83,68.97,82427.0,59.3541,59.3541,59.0794,59.1996,82427.0
2022-05-13 13:10:00,69.0,69.04,68.77,68.91,98354.0,59.2254,59.2597,59.0279,59.1481,98354.0
2022-05-13 13:15:00,68.91,68.94,68.48,68.52,79612.0,59.1481,59.1739,58.779,58.8134,79612.0
2022-05-13 13:20:00,68.52,68.92,68.43,68.92,75352.0,58.8134,59.1567,58.7361,59.1567,75352.0
2022-05-13 13:25:00,68.9,69.01,68.76,68.86,75482.0,59.1395,59.2339,59.0194,59.1052,75482.0
2022-05-13 13:30:00,68.88,69.01,68.81,69.0,61561.0,59.1224,59.2339,59.0623,59.2254,61561.0
2022-05-13 13:35:00,69.02,69.04,68.67,68.71,68762.0,59.2425,59.2597,58.9421,58.9764,68762.0
2022-05-13 13:40:00,68.71,68.72,68.44,68.45,83106.0,58.9764,58.985,58.7447,58.7533,83106.0
2022-05-13 13:45:00,68.47,68.47,68.15,68.42,91259.0,58.7704,58.7704,58.4958,58.7275,91259.0
2022-05-13 13:50:00,68.42,68.44,68.29,68.35,106542.0,58.7275,58.7447,58.6159,58.6674,106542.0
2022-05-13 13:55:00,68.33,68.39,68.03,68.09,66981.0,58.6503,58.7018,58.3928,58.4443,66981.0
2022-05-13 14:00:00,68.07,68.07,67.64,67.76,165389.0,58.4271,58.4271,58.058,58.161,165389.0
2022-05-13 14:05:00,67.74,68.09,67.56,68.02,99787.0,58.1439,58.4443,57.9894,58.3842,99787.0
2022-05-13 14:10:00,68.02,68.2,67.9,68.03,57638.0,58.3842,58.5387,58.2812,58.3928,57638.0
2022-05-13 14:15:00,68.02,68.26,67.91,68.26,61597.0,58.3842,58.5902,58.2898,58.5902,61597.0
2022-05-13 14:20:00,68.26,68.27,67.88,68.04,49518.0,58.5902,58.5988,58.264,58.4014,49518.0
2022-05-13 14:25:00,68.09,68.11,67.78,68.03,51743.0,58.4443,58.4614,58.1782,58.3928,51743.0
2022-05-13 14:30:00,68.0,68.3,67.98,68.08,44794.0,58.367,58.6245,58.3499,58.4357,44794.0
2022-05-13 14:35:00,68.09,68.17,67.94,68.14,50688.0,58.4443,58.5129,58.3155,58.4872,50688.0
2022-05-13 14:40:00,68.13,68.48,68.04,68.41,69856.0,58.4786,58.779,58.4014,58.7189,69856.0
2022-05-13 14:45:00,68.43,68.49,68.23,68.31,50814.0,58.7361,58.7876,58.5644,58.6331,50814.0
2022-05-13 14:50:00,68.29,68.65,68.27,68.63,104117.0,58.6159,58.9249,58.5988,58.9078,104117.0
2022-05-13 14:55:00,68.64,68.74,68.54,68.74,84230.0,58.9164,59.0022,58.8305,59.0022,84230.0
2022-05-13 15:00:00,68.74,68.85,68.57,68.58,80595.0,59.0022,59.0966,58.8563,58.8649,80595.0
2022-05-13 15:05:00,68.59,68.7,68.45,68.52,157597.0,58.8734,58.9679,58.7533,58.8134,157597.0
2022-05-13 15:10:00,68.53,68.57,68.44,68.53,66692.0,58.8219,58.8563,58.7447,58.8219,66692.0
2022-05-13 15:15:00,68.53,68.63,68.45,68.54,60716.0,58.8219,58.9078,58.7533,58.8305,60716.0
2022-05-13 15:20:00,68.55,68.6,68.36,68.51,62004.0,58.8391,58.882,58.676,58.8048,62004.0
2022-05-13 15:25:00,68.51,68.62,68.46,68.57,62726.0,58.8048,58.8992,58.7619,58.8563,62726.0
2022-05-13 15:30:00,68.57,68.62,68.0,68.07,161256.0,58.8563,58.8992,58.367,58.4271,161256.0
2022-05-13 15:35:00,68.08,68.43,68.04,68.3,145481.0,58.4357,58.7361,58.4014,58.6245,145481.0
2022-05-13 15:40:00,68.29,68.52,68.27,68.52,114670.0,58.6159,58.8134,58.5988,58.8134,114670.0
2022-05-13 15:45:00,68.52,68.59,68.41,68.54,180605.0,58.8134,58.8734,58.7189,58.8305,180605.0
2022-05-13 15:50:00,68.55,68.64,68.3,68.59,256917.0,58.8391,58.9164,58.6245,58.8734,256917.0
2022-05-13 15:55:00,68.6,68.77,68.52,68.7,393834.0,58.882,59.0279,58.8134,58.9679,393834.0
2022-05-16 09:30:00,68.9,70.2,68.8,69.97,549562.0,59.1395,60.2554,59.0537,60.0579,549562.0
2022-05-16 09:35:00,69.98,70.72,69.78,70.7,257964.0,60.0665,60.7017,59.8949,60.6845,257964.0
2022-05-16 09:40:00,70.68,71.44,70.64,70.86,333929.0,60.6674,61.3197,60.633,60.8219,333929.0
2022-05-16 09:45:00,70.81,71.09,69.94,70.05,266118.0,60.779,61.0193,60.0322,60.1266,266118.0
2022-05-16 09:50:00,70.02,71.02,69.75,70.94,253253.0,60.1009,60.9592,59.8691,60.8905,253253.0
2022-05-16 09:55:00,70.94,71.29,70.65,70.75,221674.0,60.8905,61.191,60.6416,60.7275,221674.0
2022-05-16 10:00:00,70.79,71.39,70.08,71.26,335189.0,60.7618,61.2768,60.1524,61.1652,335189.0
2022-05-16 10:05:00,71.23,71.3,70.84,71.25,118661.0,61.1395,61.1995,60.8047,61.1566,118661.0
2022-05-16 10:10:00,71.25,71.31,71.01,71.03,145910.0,61.1566,61.2081,60.9506,60.9678,145910.0
2022-05-16 10:15:00,71.06,71.34,71.04,71.16,118906.0,60.9935,61.2339,60.9764,61.0794,118906.0
2022-05-16 10:20:00,71.2,71.27,71.04,71.14,116196.0,61.1137,61.1738,60.9764,61.0622,116196.0
2022-05-16 10:25:00,71.16,71.32,70.91,71.06,122017.0,61.0794,61.2167,60.8648,60.9935,122017.0
2022-05-16 10:30:00,71.04,71.1,70.2,70.53,214191.0,60.9764,61.0279,60.2554,60.5386,214191.0
2022-05-16 10:35:00,70.54,70.76,70.28,70.76,121369.0,60.5472,60.736,60.324,60.736,121369.0
2022-05-16 10:40:00,70.7,70.77,70.4,70.63,162533.0,60.6845,60.7446,60.427,60.6245,162533.0
2022-05-16 10:45:00,70.62,70.72,70.22,70.36,95369.0,60.6159,60.7017,60.2725,60.3927,95369.0
2022-05-16 10:50:00,70.34,70.69,70.34,70.56,83992.0,60.3755,60.676,60.3755,60.5644,83992.0
2022-05-16 10:55:00,70.56,70.87,70.55,70.82,71095.0,60.5644,60.8305,60.5558,60.7875,71095.0
2022-05-16 11:00:00,70.81,70.99,70.69,70.9,86173.0,60.779,60.9335,60.676,60.8562,86173.0
2022-05-16 11:05:00,70.91,71.04,70.56,70.94,108335.0,60.8648,60.9764,60.5644,60.8905,108335.0
2022-05-16 11:10:00,70.92,70.97,70.62,70.69,46861.0,60.8734,60.9163,60.6159,60.676,46861.0
2022-05-16 11:15:00,70.68,71.13,70.58,71.02,172637.0,60.6674,61.0536,60.5815,60.9592,172637.0
2022-05-16 11:20:00,70.97,70.99,70.64,70.67,81790.0,60.9163,60.9335,60.633,60.6588,81790.0
2022-05-16 11:25:00,70.65,70.68,70.27,70.4,104521.0,60.6416,60.6674,60.3154,60.427,104521.0
2022-05-16 11:30:00,70.38,70.46,70.13,70.37,122645.0,60.4099,60.4785,60.1953,60.4013,122645.0
2022-05-16 11:35:00,70.4,70.72,70.13,70.61,71051.0,60.427,60.7017,60.1953,60.6073,71051.0
2022-05-16 11:40:00,70.64,70.76,70.42,70.75,105087.0,60.633,60.736,60.4442,60.7275,105087.0
2022-05-16 11:45:00,70.75,70.85,70.65,70.81,130448.0,60.7275,60.8133,60.6416,60.779,130448.0
2022-05-16 11:50:00,70.83,70.96,70.65,70.94,120617.0,60.7961,60.9077,60.6416,60.8905,120617.0
2022-05-16 11:55:00,70.96,71.02,70.86,70.95,93666.0,60.9077,60.9592,60.8219,60.8991,93666.0
2022-05-16 12:00:00,70.96,71.31,70.94,71.2,175850.0,60.9077,61.2081,60.8905,61.1137,175850.0
2022-05-16 12:05:00,71.18,71.19,70.93,71.05,97668.0,61.0965,61.1051,60.882,60.985,97668.0
2022-05-16 12:10:00,71.06,71.09,70.83,70.87,101418.0,60.9935,61.0193,60.7961,60.8305,101418.0
2022-05-16 12:15:00,70.87,70.91,70.58,70.67,88401.0,60.8305,60.8648,60.5815,60.6588,88401.0
2022-05-16 12:20:00,70.66,70.92,70.62,70.8,59886.0,60.6502,60.8734,60.6159,60.7704,59886.0
2022-05-16 12:25:00,70.81,70.93,70.71,70.89,54572.0,60.779,60.882,60.6931,60.8476,54572.0
2022-05-16 12:30:00,70.89,71.02,70.74,70.98,342677.0,60.8476,60.9592,60.7189,60.9249,342677.0
2022-05-16 12:35:00,71.0,71.23,70.92,70.94,71799.0,60.942,61.1395,60.8734,60.8905,71799.0
2022-05-16 12:40:00,70.95,71.04,70.81,70.92,59236.0,60.8991,60.9764,60.779,60.8734,59236.0
2022-05-16 12:45:00,70.9,71.22,70.84,71.22,82398.0,60.8562,61.1309,60.8047,61.1309,82398.0
2022-05-16 12:50:00,71.2,71.24,71.06,71.14,63783.0,61.1137,61.148,60.9935,61.0622,63783.0
2022-05-16 12:55:00,71.11,71.23,71.03,71.22,47380.0,61.0365,61.1395,60.9678,61.1309,47380.0
2022-05-16 13:00:00,71.21,71.45,71.14,71.33,133520.0,61.1223,61.3283,61.0622,61.2253,133520.0
2022-05-16 13:05:00,71.33,71.39,71.23,71.3,72927.0,61.2253,61.2768,61.1395,61.1995,72927.0
2022-05-16 13:10:00,71.29,71.54,71.15,71.47,139006.0,61.191,61.4055,61.0708,61.3455,139006.0
2022-05-16 13:15:00,71.48,71.5,71.05,71.11,83257.0,61.354,61.3712,60.985,61.0365,83257.0
2022-05-16 13:20:00,71.14,71.49,71.09,71.37,69266.0,61.0622,61.3626,61.0193,61.2596,69266.0
2022-05-16 13:25:00,71.39,71.62,71.37,71.58,126377.0,61.2768,61.4742,61.2596,61.4399,126377.0
2022-05-16 13:30:00,71.55,71.56,71.41,71.43,66821.0,61.4141,61.4227,61.294,61.3111,66821.0
2022-05-16 13:35:00,71.43,71.45,71.28,71.38,52586.0,61.3111,61.3283,61.1824,61.2682,52586.0
2022-05-16 13:40:00,71.38,71.53,71.23,71.45,59875.0,61.2682,61.397,61.1395,61.3283,59875.0
2022-05-16 13:45:00,71.41,71.46,71.13,71.22,86032.0,61.294,61.3369,61.0536,61.1309,86032.0
2022-05-16 13:50:00,71.23,71.35,71.2,71.2,42794.0,61.1395,61.2425,61.1137,61.1137,42794.0
2022-05-16 13:55:00,71.22,71.3,71.15,71.22,57876.0,61.1309,61.1995,61.0708,61.1309,57876.0
2022-05-16 14:00:00,71.2,71.3,71.04,71.29,56136.0,61.1137,61.1995,60.9764,61.191,56136.0
2022-05-16 14:05:00,71.29,71.43,71.19,71.37,109974.0,61.191,61.3111,61.1051,61.2596,109974.0
2022-05-16 14:10:00,71.36,71.45,71.28,71.44,60846.0,61.251,61.3283,61.1824,61.3197,60846.0
2022-05-16 14:15:00,71.44,71.54,71.37,71.47,102548.0,61.3197,61.4055,61.2596,61.3455,102548.0
2022-05-16 14:20:00,71.46,71.55,71.4,71.5,75824.0,61.3369,61.4141,61.2854,61.3712,75824.0
2022-05-16 14:25:00,71.5,71.53,71.39,71.46,65726.0,61.3712,61.397,61.2768,61.3369,65726.0
2022-05-16 14:30:00,71.44,71.46,71.2,71.25,90739.0,61.3197,61.3369,61.1137,61.1566,90739.0
2022-05-16 14:35:00,71.26,71.28,71.18,71.22,62431.0,61.1652,61.1824,61.0965,61.1309,62431.0
2022-05-16 14:40:00,71.23,71.36,71.13,71.13,76080.0,61.1395,61.251,61.0536,61.0536,76080.0
2022-05-16 14:45:00,71.12,71.28,70.94,71.03,105760.0,61.045,61.1824,60.8905,60.9678,105760.0
2022-05-16 14:50:00,71.02,71.22,71.0,71.14,62626.0,60.9592,61.1309,60.942,61.0622,62626.0
2022-05-16 14:55:00,71.14,71.31,71.12,71.24,100274.0,61.0622,61.2081,61.045,61.148,100274.0
2022-05-16 15:00:00,71.24,71.34,71.12,71.23,89796.0,61.148,61.2339,61.045,61.1395,89796.0
2022-05-16 15:05:00,71.23,71.46,71.17,71.2,101596.0,61.1395,61.3369,61.088,61.1137,101596.0
2022-05-16 15:10:00,71.18,71.22,71.02,71.06,79044.0,61.0965,61.1309,60.9592,60.9935,79044.0
2022-05-16 15:15:00,71.08,71.26,71.03,71.09,78890.0,61.0107,61.1652,60.9678,61.0193,78890.0
2022-05-16 15:20:00,71.08,71.09,70.72,70.79,134608.0,61.0107,61.0193,60.7017,60.7618,134608.0
2022-05-16 15:25:00,70.82,71.12,70.82,71.04,63760.0,60.7875,61.045,60.7875,60.9764,63760.0
2022-05-16 15:30:00,71.02,71.13,70.91,70.97,100526.0,60.9592,61.0536,60.8648,60.9163,100526.0
2022-05-16 15:35:00,70.97,71.16,70.87,71.16,97686.0,60.9163,61.0794,60.8305,61.0794,97686.0
2022-05-16 15:40:00,71.15,71.25,71.02,71.04,88560.0,61.0708,61.1566,60.9592,60.9764,88560.0
2022-05-16 15:45:00,71.02,71.05,70.82,70.85,150255.0,60.9592,60.985,60.7875,60.8133,150255.0
2022-05-16 15:50:00,70.85,71.14,70.85,71.01,220412.0,60.8133,61.0622,60.8133,60.9506,220412.0
2022-05-16 15:55:00,71.01,71.06,70.8,70.99,354547.0,60.9506,60.9935,60.7704,60.9335,354547.0
2022-05-17 09:30:00,72.5,72.75,71.86,72.2,627610.0,62.2295,62.4441,61.6802,61.972,627610.0
2022-05-17 09:35:00,72.22,72.61,71.79,72.47,217927.0,61.9892,62.324,61.6201,62.2038,217927.0
2022-05-17 09:40:00,72.57,72.83,72.16,72.48,207498.0,62.2896,62.5128,61.9377,62.2124,207498.0
2022-05-17 09:45:00,72.48,72.51,71.56,71.59,177341.0,62.2124,62.2381,61.4227,61.4485,177341.0
2022-05-17 09:50:00,71.55,72.25,71.51,72.14,121739.0,61.4141,62.015,61.3798,61.9205,121739.0
2022-05-17 09:55:00,72.14,72.55,72.14,72.4,108061.0,61.9205,62.2725,61.9205,62.1437,108061.0
2022-05-17 10:00:00,72.4,72.57,72.23,72.41,139648.0,62.1437,62.2896,61.9978,62.1523,139648.0
2022-05-17 10:05:00,72.47,72.47,71.97,72.01,118325.0,62.2038,62.2038,61.7746,61.809,118325.0
2022-05-17 10:10:00,72.04,72.11,71.81,72.08,134357.0,61.8347,61.8948,61.6373,61.869,134357.0
2022-05-17 10:15:00,72.07,72.5,71.97,72.5,120036.0,61.8605,62.2295,61.7746,62.2295,120036.0
2022-05-17 10:20:00,72.5,72.55,71.91,72.29,119236.0,62.2295,62.2725,61.7231,62.0493,119236.0
2022-05-17 10:25:00,72.3,72.4,71.95,71.98,93738.0,62.0579,62.1437,61.7575,61.7832,93738.0
2022-05-17 10:30:00,71.99,72.27,71.93,72.25,74979.0,61.7918,62.0321,61.7403,62.015,74979.0
2022-05-17 10:35:00,72.23,72.33,72.06,72.16,91751.0,61.9978,62.0836,61.8519,61.9377,91751.0
2022-05-17 10:40:00,72.14,72.17,71.87,72.0,64802.0,61.9205,61.9463,61.6888,61.8004,64802.0
2022-05-17 10:45:00,71.99,72.11,71.92,72.09,77047.0,61.7918,61.8948,61.7317,61.8776,77047.0
2022-05-17 10:50:00,72.09,72.18,71.97,72.09,35902.0,61.8776,61.9549,61.7746,61.8776,35902.0
2022-05-17 10:55:00,72.05,72.47,72.05,72.41,118852.0,61.8433,62.2038,61.8433,62.1523,118852.0
2022-05-17 11:00:00,72.42,72.66,72.33,72.66,75129.0,62.1609,62.3669,62.0836,62.3669,75129.0
2022-05-17 11:05:00,72.67,72.67,72.47,72.63,98128.0,62.3755,62.3755,62.2038,62.3411,98128.0
2022-05-17 11:10:00,72.64,72.75,72.57,72.61,122868.0,62.3497,62.4441,62.2896,62.324,122868.0
2022-05-17 11:15:00,72.62,72.69,72.37,72.54,130689.0,62.3325,62.3926,62.118,62.2639,130689.0
2022-05-17 11:20:00,72.52,72.53,72.35,72.41,118538.0,62.2467,62.2553,62.1008,62.1523,118538.0
2022-05-17 11:25:00,72.41,72.71,72.41,72.6,118061.0,62.1523,62.4098,62.1523,62.3154,118061.0
2022-05-17 11:30:00,72.6,72.7,72.51,72.53,56085.0,62.3154,62.4012,62.2381,62.2553,56085.0
2022-05-17 11:35:00,72.52,72.54,72.15,72.22,132396.0,62.2467,62.2639,61.9291,61.9892,132396.0
2022-05-17 11:40:00,72.21,72.28,72.06,72.09,76040.0,61.9806,62.0407,61.8519,61.8776,76040.0
2022-05-17 11:45:00,72.09,72.14,71.83,71.97,141982.0,61.8776,61.9205,61.6545,61.7746,141982.0
2022-05-17 11:50:00,71.96,72.28,71.94,72.25,85408.0,61.766,62.0407,61.7489,62.015,85408.0
2022-05-17 11:55:00,72.2,72.25,72.02,72.18,97060.0,61.972,62.015,61.8175,61.9549,97060.0
2022-05-17 12:00:00,72.19,72.47,72.19,72.36,52804.0,61.9635,62.2038,61.9635,62.1094,52804.0
2022-05-17 12:05:00,72.36,72.39,72.08,72.15,45408.0,62.1094,62.1351,61.869,61.9291,45408.0
2022-05-17 12:10:00,72.08,72.29,71.98,72.26,40498.0,61.869,62.0493,61.7832,62.0235,40498.0
2022-05-17 12:15:00,72.24,72.48,72.24,72.36,129778.0,62.0064,62.2124,62.0064,62.1094,129778.0
2022-05-17 12:20:00,72.36,72.52,72.34,72.38,47383.0,62.1094,62.2467,62.0922,62.1265,47383.0
2022-05-17 12:25:00,72.39,72.42,72.22,72.26,45895.0,62.1351,62.1609,61.9892,62.0235,45895.0
2022-05-17 12:30:00,72.29,72.31,72.2,72.23,37407.0,62.0493,62.0665,61.972,61.9978,37407.0
2022-05-17 12:35:00,72.23,72.35,72.23,72.31,55164.0,61.9978,62.1008,61.9978,62.0665,55164.0
2022-05-17 12:40:00,72.31,72.53,72.28,72.5,76945.0,62.0665,62.2553,62.0407,62.2295,76945.0
2022-05-17 12:45:00,72.5,72.68,72.47,72.51,115001.0,62.2295,62.384,62.2038,62.2381,115001.0
2022-05-17 12:50:00,72.5,72.52,72.31,72.37,58182.0,62.2295,62.2467,62.0665,62.118,58182.0
2022-05-17 12:55:00,72.39,72.53,72.35,72.43,44865.0,62.1351,62.2553,62.1008,62.1695,44865.0
2022-05-17 13:00:00,72.44,72.52,72.27,72.52,85207.0,62.178,62.2467,62.0321,62.2467,85207.0
2022-05-17 13:05:00,72.5,72.57,72.38,72.39,26549.0,62.2295,62.2896,62.1265,62.1351,26549.0
2022-05-17 13:10:00,72.4,72.59,72.39,72.49,41767.0,62.1437,62.3068,62.1351,62.221,41767.0
2022-05-17 13:15:00,72.49,72.58,72.42,72.5,39944.0,62.221,62.2982,62.1609,62.2295,39944.0
2022-05-17 13:20:00,72.5,72.51,72.23,72.24,62946.0,62.2295,62.2381,61.9978,62.0064,62946.0
2022-05-17 13:25:00,72.24,72.34,72.19,72.25,62477.0,62.0064,62.0922,61.9635,62.015,62477.0
2022-05-17 13:30:00,72.26,72.45,72.25,72.4,43801.0,62.0235,62.1866,62.015,62.1437,43801.0
2022-05-17 13:35:00,72.41,72.56,72.34,72.53,69284.0,62.1523,62.281,62.0922,62.2553,69284.0
2022-05-17 13:40:00,72.53,72.62,72.47,72.47,59223.0,62.2553,62.3325,62.2038,62.2038,59223.0
2022-05-17 13:45:00,72.47,72.73,72.45,72.73,89065.0,62.2038,62.427,62.1866,62.427,89065.0
2022-05-17 13:50:00,72.73,72.79,72.57,72.62,27688.0,62.427,62.4785,62.2896,62.3325,27688.0
2022-05-17 13:55:00,72.62,72.62,72.39,72.41,43719.0,62.3325,62.3325,62.1351,62.1523,43719.0
2022-05-17 14:00:00,72.44,72.47,72.27,72.4,43819.0,62.178,62.2038,62.0321,62.1437,43819.0
2022-05-17 14:05:00,72.41,72.67,72.4,72.66,66897.0,62.1523,62.3755,62.1437,62.3669,66897.0
2022-05-17 14:10:00,72.63,72.66,72.13,72.27,176857.0,62.3411,62.3669,61.912,62.0321,176857.0
2022-05-17 14:15:00,72.32,72.32,72.03,72.11,71048.0,62.075,62.075,61.8261,61.8948,71048.0
2022-05-17 14:20:00,72.1,72.1,71.72,71.9,171903.0,61.8862,61.8862,61.56,61.7145,171903.0
2022-05-17 14:25:00,71.84,72.08,71.75,71.86,70772.0,61.663,61.869,61.5858,61.6802,70772.0
2022-05-17 14:30:00,71.86,72.04,71.71,71.77,77700.0,61.6802,61.8347,61.5515,61.603,77700.0
2022-05-17 14:35:00,71.72,71.89,71.54,71.84,54263.0,61.56,61.706,61.4055,61.663,54263.0
2022-05-17 14:40:00,71.86,72.18,71.79,72.18,102985.0,61.6802,61.9549,61.6201,61.9549,102985.0
2022-05-17 14:45:00,72.2,72.46,72.12,72.39,104293.0,61.972,62.1952,61.9034,62.1351,104293.0
2022-05-17 14:50:00,72.37,72.42,72.2,72.21,51441.0,62.118,62.1609,61.972,61.9806,51441.0
2022-05-17 14:55:00,72.18,72.33,72.07,72.21,48194.0,61.9549,62.0836,61.8605,61.9806,48194.0
2022-05-17 15:00:00,72.25,72.67,72.2,72.61,134126.0,62.015,62.3755,61.972,62.324,134126.0
2022-05-17 15:05:00,72.58,72.74,72.47,72.71,73723.0,62.2982,62.4355,62.2038,62.4098,73723.0
2022-05-17 15:10:00,72.71,72.73,72.6,72.6,45459.0,62.4098,62.427,62.3154,62.3154,45459.0
2022-05-17 15:15:00,72.6,72.66,72.44,72.5,77987.0,62.3154,62.3669,62.178,62.2295,77987.0
2022-05-17 15:20:00,72.51,72.69,72.46,72.49,50700.0,62.2381,62.3926,62.1952,62.221,50700.0
2022-05-17 15:25:00,72.48,72.57,72.46,72.52,49728.0,62.2124,62.2896,62.1952,62.2467,49728.0
2022-05-17 15:30:00,72.52,72.6,72.37,72.41,120112.0,62.2467,62.3154,62.118,62.1523,120112.0
2022-05-17 15:35:00,72.41,72.53,72.3,72.4,172658.0,62.1523,62.2553,62.0579,62.1437,172658.0
2022-05-17 15:40:00,72.41,72.49,72.3,72.45,145285.0,62.1523,62.221,62.0579,62.1866,145285.0
2022-05-17 15:45:00,72.45,72.45,72.17,72.21,198023.0,62.1866,62.1866,61.9463,61.9806,198023.0
2022-05-17 15:50:00,72.22,72.41,72.21,72.33,239811.0,61.9892,62.1523,61.9806,62.0836,239811.0
2022-05-17 15:55:00,72.32,72.61,72.31,72.58,276902.0,62.075,62.324,62.0665,62.2982,276902.0
2022-05-18 09:30:00,73.0,73.18,72.07,72.27,348781.0,62.6587,62.8132,61.8605,62.0321,348781.0
2022-05-18 09:35:00,72.22,72.6,71.91,71.99,254328.0,61.9892,62.3154,61.7231,61.7918,254328.0
2022-05-18 09:40:00,71.95,72.4,71.85,72.33,130327.0,61.7575,62.1437,61.6716,62.0836,130327.0
2022-05-18 09:45:00,72.28,72.72,72.27,72.44,140203.0,62.0407,62.4184,62.0321,62.178,140203.0
2022-05-18 09:50:00,72.45,72.5,72.06,72.38,72964.0,62.1866,62.2295,61.8519,62.1265,72964.0
2022-05-18 09:55:00,72.39,72.42,72.01,72.17,62811.0,62.1351,62.1609,61.809,61.9463,62811.0
2022-05-18 10:00:00,72.15,72.56,72.13,72.42,75996.0,61.9291,62.281,61.912,62.1609,75996.0
2022-05-18 10:05:00,72.41,72.63,72.21,72.23,106211.0,62.1523,62.3411,61.9806,61.9978,106211.0
2022-05-18 10:10:00,72.21,72.53,72.11,72.48,82613.0,61.9806,62.2553,61.8948,62.2124,82613.0
2022-05-18 10:15:00,72.48,72.51,72.27,72.38,42654.0,62.2124,62.2381,62.0321,62.1265,42654.0
2022-05-18 10:20:00,72.36,72.55,72.22,72.25,79389.0,62.1094,62.2725,61.9892,62.015,79389.0
2022-05-18 10:25:00,72.25,72.31,71.85,71.96,181525.0,62.015,62.0665,61.6716,61.766,181525.0
2022-05-18 10:30:00,71.97,72.2,71.86,72.08,95410.0,61.7746,61.972,61.6802,61.869,95410.0
2022-05-18 10:35:00,72.1,72.12,71.65,71.86,114339.0,61.8862,61.9034,61.5,61.6802,114339.0
2022-05-18 10:40:00,71.88,72.07,71.72,71.72,69700.0,61.6974,61.8605,61.56,61.56,69700.0
2022-05-18 10:45:00,71.74,72.05,71.69,71.87,74450.0,61.5772,61.8433,61.5343,61.6888,74450.0
2022-05-18 10:50:00,71.9,71.93,71.62,71.9,112676.0,61.7145,61.7403,61.4742,61.7145,112676.0
2022-05-18 10:55:00,71.83,71.89,71.6,71.87,169369.0,61.6545,61.706,61.457,61.6888,169369.0
2022-05-18 11:00:00,71.89,71.9,71.6,71.64,63581.0,61.706,61.7145,61.457,61.4914,63581.0
2022-05-18 11:05:00,71.63,71.7,71.29,71.32,151400.0,61.4828,61.5429,61.191,61.2167,151400.0
2022-05-18 11:10:00,71.33,71.35,71.13,71.19,109145.0,61.2253,61.2425,61.0536,61.1051,109145.0
2022-05-18 11:15:00,71.19,71.22,70.45,70.46,215971.0,61.1051,61.1309,60.4699,60.4785,215971.0
2022-05-18 11:20:00,70.45,70.55,70.25,70.47,168467.0,60.4699,60.5558,60.2983,60.4871,168467.0
2022-05-18 11:25:00,70.44,70.56,70.19,70.31,197271.0,60.4614,60.5644,60.2468,60.3498,197271.0
2022-05-18 11:30:00,70.3,70.63,70.19,70.45,111133.0,60.3412,60.6245,60.2468,60.4699,111133.0
2022-05-18 11:35:00,70.49,70.88,70.44,70.77,103111.0,60.5043,60.839,60.4614,60.7446,103111.0
2022-05-18 11:40:00,70.77,70.93,70.56,70.72,130181.0,60.7446,60.882,60.5644,60.7017,130181.0
2022-05-18 11:45:00,70.65,70.67,70.11,70.24,215141.0,60.6416,60.6588,60.1781,60.2897,215141.0
2022-05-18 11:50:00,70.22,70.34,70.05,70.08,162274.0,60.2725,60.3755,60.1266,60.1524,162274.0
2022-05-18 11:55:00,70.08,70.46,70.06,70.38,79293.0,60.1524,60.4785,60.1352,60.4099,79293.0
2022-05-18 12:00:00,70.36,70.4,70.2,70.2,59892.0,60.3927,60.427,60.2554,60.2554,59892.0
2022-05-18 12:05:00,70.19,70.19,69.83,69.92,273297.0,60.2468,60.2468,59.9378,60.015,273297.0
2022-05-18 12:10:00,69.95,70.04,69.81,70.01,383737.0,60.0408,60.118,59.9206,60.0923,383737.0
2022-05-18 12:15:00,70.01,70.54,69.95,70.27,84641.0,60.0923,60.5472,60.0408,60.3154,84641.0
2022-05-18 12:20:00,70.29,70.3,69.66,69.67,165839.0,60.3326,60.3412,59.7919,59.8004,165839.0
2022-05-18 12:25:00,69.67,69.95,69.66,69.76,50266.0,59.8004,60.0408,59.7919,59.8777,50266.0
2022-05-18 12:30:00,69.75,70.03,69.67,69.97,55484.0,59.8691,60.1094,59.8004,60.0579,55484.0
2022-05-18 12:35:00,69.98,70.08,69.77,69.91,63205.0,60.0665,60.1524,59.8863,60.0064,63205.0
2022-05-18 12:40:00,69.89,69.93,69.74,69.79,102772.0,59.9893,60.0236,59.8605,59.9034,102772.0
2022-05-18 12:45:00,69.78,70.09,69.74,70.07,495604.0,59.8949,60.1609,59.8605,60.1438,495604.0
2022-05-18 12:50:00,70.1,70.44,70.09,70.22,72528.0,60.1695,60.4614,60.1609,60.2725,72528.0
2022-05-18 12:55:00,70.2,70.37,70.08,70.26,44582.0,60.2554,60.4013,60.1524,60.3069,44582.0
2022-05-18 13:00:00,70.25,70.31,69.89,69.99,165556.0,60.2983,60.3498,59.9893,60.0751,165556.0
2022-05-18 13:05:00,70.0,70.02,69.63,69.65,89698.0,60.0837,60.1009,59.7661,59.7833,89698.0
2022-05-18 13:10:00,69.65,69.69,69.2,69.21,194123.0,59.7833,59.8176,59.397,59.4056,194123.0
2022-05-18 13:15:00,69.2,69.22,68.92,69.0,158767.0,59.397,59.4142,59.1567,59.2254,158767.0
2022-05-18 13:20:00,69.01,69.28,69.01,69.07,85490.0,59.2339,59.4657,59.2339,59.2854,85490.0
2022-05-18 13:25:00,69.08,69.43,69.07,69.42,51959.0,59.294,59.5944,59.2854,59.5859,51959.0
2022-05-18 13:30:00,69.41,69.74,69.4,69.6,73618.0,59.5773,59.8605,59.5687,59.7404,73618.0
2022-05-18 13:35:00,69.64,69.71,69.38,69.5,37355.0,59.7747,59.8348,59.5515,59.6545,37355.0
2022-05-18 13:40:00,69.51,69.51,69.11,69.13,53455.0,59.6631,59.6631,59.3198,59.3369,53455.0
2022-05-18 13:45:00,69.11,69.14,68.95,69.05,175062.0,59.3198,59.3455,59.1824,59.2683,175062.0
2022-05-18 13:50:00,69.04,69.2,69.01,69.13,44565.0,59.2597,59.397,59.2339,59.3369,44565.0
2022-05-18 13:55:00,69.13,69.25,69.03,69.14,80773.0,59.3369,59.4399,59.2511,59.3455,80773.0
2022-05-18 14:00:00,69.15,69.27,68.96,69.18,82468.0,59.3541,59.4571,59.191,59.3799,82468.0
2022-05-18 14:05:00,69.18,69.27,68.95,69.04,93913.0,59.3799,59.4571,59.1824,59.2597,93913.0
2022-05-18 14:10:00,69.07,69.19,68.92,68.97,67137.0,59.2854,59.3884,59.1567,59.1996,67137.0
2022-05-18 14:15:00,68.96,69.3,68.86,69.2,105732.0,59.191,59.4829,59.1052,59.397,105732.0
2022-05-18 14:20:00,69.2,69.39,69.17,69.2,95708.0,59.397,59.5601,59.3713,59.397,95708.0
2022-05-18 14:25:00,69.21,69.62,69.21,69.56,114755.0,59.4056,59.7575,59.4056,59.706,114755.0
2022-05-18 14:30:00,69.54,69.68,69.22,69.27,214192.0,59.6889,59.809,59.4142,59.4571,214192.0
2022-05-18 14:35:00,69.27,69.27,68.96,69.04,97394.0,59.4571,59.4571,59.191,59.2597,97394.0
2022-05-18 14:40:00,69.04,69.21,68.98,69.08,85754.0,59.2597,59.4056,59.2082,59.294,85754.0
2022-05-18 14:45:00,69.06,69.2,68.81,69.18,124267.0,59.2769,59.397,59.0623,59.3799,124267.0
2022-05-18 14:50:00,69.18,69.31,69.05,69.14,73581.0,59.3799,59.4914,59.2683,59.3455,73581.0
2022-05-18 14:55:00,69.15,69.33,68.97,69.04,66336.0,59.3541,59.5086,59.1996,59.2597,66336.0
2022-05-18 15:00:00,69.05,69.22,69.01,69.1,76712.0,59.2683,59.4142,59.2339,59.3112,76712.0
2022-05-18 15:05:00,69.12,69.4,69.11,69.29,78951.0,59.3284,59.5687,59.3198,59.4743,78951.0
2022-05-18 15:10:00,69.27,69.51,69.26,69.35,105674.0,59.4571,59.6631,59.4485,59.5258,105674.0
2022-05-18 15:15:00,69.35,69.51,69.19,69.27,83307.0,59.5258,59.6631,59.3884,59.4571,83307.0
2022-05-18 15:20:00,69.27,69.47,69.02,69.08,111925.0,59.4571,59.6288,59.2425,59.294,111925.0
2022-05-18 15:25:00,69.07,69.08,68.9,68.92,108367.0,59.2854,59.294,59.1395,59.1567,108367.0
2022-05-18 15:30:00,68.92,69.03,68.8,68.95,126661.0,59.1567,59.2511,59.0537,59.1824,126661.0
2022-05-18 15:35:00,68.94,69.79,68.84,69.65,178516.0,59.1739,59.9034,59.088,59.7833,178516.0
2022-05-18 15:40:00,69.65,69.78,69.53,69.65,133606.0,59.7833,59.8949,59.6803,59.7833,133606.0
2022-05-18 15:45:00,69.65,69.73,69.49,69.62,193520.0,59.7833,59.8519,59.6459,59.7575,193520.0
2022-05-18 15:50:00,69.61,69.88,69.6,69.74,301084.0,59.7489,59.9807,59.7404,59.8605,301084.0
2022-05-18 15:55:00,69.74,70.09,69.74,69.94,630198.0,59.8605,60.1609,59.8605,60.0322,630198.0
2022-05-19 09:30:00,67.82,69.12,67.5,68.95,539318.0,58.2125,59.3284,57.9379,59.1824,539318.0
2022-05-19 09:35:00,68.98,69.96,68.88,69.86,341935.0,59.2082,60.0494,59.1224,59.9635,341935.0
2022-05-19 09:40:00,69.84,70.1,69.54,69.63,174422.0,59.9464,60.1695,59.6889,59.7661,174422.0
2022-05-19 09:45:00,69.61,69.67,68.53,68.61,196401.0,59.7489,59.8004,58.8219,58.8906,196401.0
2022-05-19 09:50:00,68.58,68.86,68.12,68.86,324839.0,58.8649,59.1052,58.47,59.1052,324839.0
2022-05-19 09:55:00,68.83,69.44,68.68,68.85,214213.0,59.0794,59.603,58.9507,59.0966,214213.0
2022-05-19 10:00:00,68.89,69.4,68.66,69.25,164096.0,59.1309,59.5687,58.9335,59.4399,164096.0
2022-05-19 10:05:00,69.29,69.35,68.64,68.8,132743.0,59.4743,59.5258,58.9164,59.0537,132743.0
2022-05-19 10:10:00,68.75,69.3,68.67,69.12,98940.0,59.0108,59.4829,58.9421,59.3284,98940.0
2022-05-19 10:15:00,69.16,69.63,68.91,69.5,68327.0,59.3627,59.7661,59.1481,59.6545,68327.0
2022-05-19 10:20:00,69.45,69.73,69.3,69.5,67622.0,59.6116,59.8519,59.4829,59.6545,67622.0
2022-05-19 10:25:00,69.5,69.52,68.75,68.78,70527.0,59.6545,59.6717,59.0108,59.0365,70527.0
2022-05-19 10:30:00,68.75,68.89,68.38,68.71,90710.0,59.0108,59.1309,58.6932,58.9764,90710.0
2022-05-19 10:35:00,68.79,69.1,68.34,68.61,100478.0,59.0451,59.3112,58.6589,58.8906,100478.0
2022-05-19 10:40:00,68.64,68.64,68.12,68.44,81483.0,58.9164,58.9164,58.47,58.7447,81483.0
2022-05-19 10:45:00,68.5,68.75,68.13,68.25,56918.0,58.7962,59.0108,58.4786,58.5816,56918.0
2022-05-19 10:50:00,68.3,68.63,68.15,68.63,45481.0,58.6245,58.9078,58.4958,58.9078,45481.0
2022-05-19 10:55:00,68.66,69.0,68.36,68.44,58449.0,58.9335,59.2254,58.676,58.7447,58449.0
2022-05-19 11:00:00,68.46,69.01,68.42,68.93,70772.0,58.7619,59.2339,58.7275,59.1653,70772.0
2022-05-19 11:05:00,68.99,69.07,68.73,69.0,49516.0,59.2168,59.2854,58.9936,59.2254,49516.0
2022-05-19 11:10:00,69.0,69.46,69.0,69.21,51064.0,59.2254,59.6202,59.2254,59.4056,51064.0
2022-05-19 11:15:00,69.14,69.43,69.02,69.38,36370.0,59.3455,59.5944,59.2425,59.5515,36370.0
2022-05-19 11:20:00,69.37,69.64,69.23,69.63,57852.0,59.5429,59.7747,59.4228,59.7661,57852.0
2022-05-19 11:25:00,69.62,69.64,69.49,69.51,55264.0,59.7575,59.7747,59.6459,59.6631,55264.0
2022-05-19 11:30:00,69.55,69.86,69.55,69.82,101443.0,59.6974,59.9635,59.6974,59.9292,101443.0
2022-05-19 11:35:00,69.88,70.22,69.75,70.03,112129.0,59.9807,60.2725,59.8691,60.1094,112129.0
2022-05-19 11:40:00,70.02,70.46,70.02,70.32,77680.0,60.1009,60.4785,60.1009,60.3584,77680.0
2022-05-19 11:45:00,70.29,70.57,70.22,70.48,69761.0,60.3326,60.5729,60.2725,60.4957,69761.0
2022-05-19 11:50:00,70.49,70.54,70.25,70.25,61795.0,60.5043,60.5472,60.2983,60.2983,61795.0
2022-05-19 11:55:00,70.26,70.4,70.09,70.37,70235.0,60.3069,60.427,60.1609,60.4013,70235.0
2022-05-19 12:00:00,70.4,70.44,70.19,70.32,51913.0,60.427,60.4614,60.2468,60.3584,51913.0
2022-05-19 12:05:00,70.31,70.47,70.24,70.42,42598.0,60.3498,60.4871,60.2897,60.4442,42598.0
2022-05-19 12:10:00,70.42,70.65,70.4,70.48,50615.0,60.4442,60.6416,60.427,60.4957,50615.0
2022-05-19 12:15:00,70.46,70.7,70.46,70.46,138716.0,60.4785,60.6845,60.4785,60.4785,138716.0
2022-05-19 12:20:00,70.51,70.52,70.08,70.34,69822.0,60.5214,60.53,60.1524,60.3755,69822.0
2022-05-19 12:25:00,70.4,70.46,70.19,70.45,39969.0,60.427,60.4785,60.2468,60.4699,39969.0
2022-05-19 12:30:00,70.45,70.53,70.17,70.18,40201.0,60.4699,60.5386,60.2296,60.2382,40201.0
2022-05-19 12:35:00,70.19,70.22,69.8,69.87,49106.0,60.2468,60.2725,59.912,59.9721,49106.0
2022-05-19 12:40:00,69.89,69.92,69.62,69.75,56907.0,59.9893,60.015,59.7575,59.8691,56907.0
2022-05-19 12:45:00,69.66,69.82,69.62,69.8,45015.0,59.7919,59.9292,59.7575,59.912,45015.0
2022-05-19 12:50:00,69.81,70.02,69.81,69.88,43785.0,59.9206,60.1009,59.9206,59.9807,43785.0
2022-05-19 12:55:00,69.83,70.15,69.76,70.08,35960.0,59.9378,60.2124,59.8777,60.1524,35960.0
2022-05-19 13:00:00,70.08,70.22,70.02,70.1,31712.0,60.1524,60.2725,60.1009,60.1695,31712.0
2022-05-19 13:05:00,70.14,70.39,70.11,70.32,60349.0,60.2039,60.4184,60.1781,60.3584,60349.0
2022-05-19 13:10:00,70.33,70.33,69.72,69.8,53115.0,60.3669,60.3669,59.8434,59.912,53115.0
2022-05-19 13:15:00,69.8,70.17,69.69,70.17,76890.0,59.912,60.2296,59.8176,60.2296,76890.0
2022-05-19 13:20:00,70.15,70.3,70.01,70.3,37867.0,60.2124,60.3412,60.0923,60.3412,37867.0
2022-05-19 13:25:00,70.31,70.5,70.24,70.27,79666.0,60.3498,60.5129,60.2897,60.3154,79666.0
2022-05-19 13:30:00,70.27,70.53,70.13,70.28,66332.0,60.3154,60.5386,60.1953,60.324,66332.0
2022-05-19 13:35:00,70.24,70.47,70.18,70.41,62382.0,60.2897,60.4871,60.2382,60.4356,62382.0
2022-05-19 13:40:00,70.41,70.41,70.18,70.26,34814.0,60.4356,60.4356,60.2382,60.3069,34814.0
2022-05-19 13:45:00,70.17,70.26,69.63,69.63,92096.0,60.2296,60.3069,59.7661,59.7661,92096.0
2022-05-19 13:50:00,69.67,70.52,69.66,70.5,75929.0,59.8004,60.53,59.7919,60.5129,75929.0
2022-05-19 13:55:00,70.52,70.85,70.52,70.65,66178.0,60.53,60.8133,60.53,60.6416,66178.0
2022-05-19 14:00:00,70.68,70.71,70.49,70.6,58112.0,60.6674,60.6931,60.5043,60.5987,58112.0
2022-05-19 14:05:00,70.59,70.81,70.49,70.74,38112.0,60.5901,60.779,60.5043,60.7189,38112.0
2022-05-19 14:10:00,70.78,70.9,70.5,70.66,57390.0,60.7532,60.8562,60.5129,60.6502,57390.0
2022-05-19 14:15:00,70.68,70.79,70.46,70.58,47255.0,60.6674,60.7618,60.4785,60.5815,47255.0
2022-05-19 14:20:00,70.58,70.84,70.46,70.7,67510.0,60.5815,60.8047,60.4785,60.6845,67510.0
2022-05-19 14:25:00,70.72,70.73,70.44,70.65,71408.0,60.7017,60.7103,60.4614,60.6416,71408.0
2022-05-19 14:30:00,70.64,70.71,70.45,70.59,60062.0,60.633,60.6931,60.4699,60.5901,60062.0
2022-05-19 14:35:00,70.59,70.89,70.51,70.67,83244.0,60.5901,60.8476,60.5214,60.6588,83244.0
2022-05-19 14:40:00,70.65,70.9,70.51,70.87,119731.0,60.6416,60.8562,60.5214,60.8305,119731.0
2022-05-19 14:45:00,70.88,71.09,70.8,71.09,74524.0,60.839,61.0193,60.7704,61.0193,74524.0
2022-05-19 14:50:00,71.09,71.17,70.93,71.08,66989.0,61.0193,61.088,60.882,61.0107,66989.0
2022-05-19 14:55:00,71.06,71.14,70.89,71.12,108274.0,60.9935,61.0622,60.8476,61.045,108274.0
2022-05-19 15:00:00,71.13,71.37,71.08,71.33,194124.0,61.0536,61.2596,61.0107,61.2253,194124.0
2022-05-19 15:05:00,71.34,71.37,71.08,71.08,99449.0,61.2339,61.2596,61.0107,61.0107,99449.0
2022-05-19 15:10:00,71.08,71.18,70.83,70.95,40510.0,61.0107,61.0965,60.7961,60.8991,40510.0
2022-05-19 15:15:00,70.93,70.99,70.62,70.73,65689.0,60.882,60.9335,60.6159,60.7103,65689.0
2022-05-19 15:20:00,70.72,70.77,70.3,70.33,82207.0,60.7017,60.7446,60.3412,60.3669,82207.0
2022-05-19 15:25:00,70.3,70.44,70.07,70.14,64593.0,60.3412,60.4614,60.1438,60.2039,64593.0
2022-05-19 15:30:00,70.13,70.26,69.96,69.98,104643.0,60.1953,60.3069,60.0494,60.0665,104643.0
2022-05-19 15:35:00,69.97,70.02,69.7,69.84,71354.0,60.0579,60.1009,59.8262,59.9464,71354.0
2022-05-19 15:40:00,69.85,70.32,69.85,70.29,189832.0,59.9549,60.3584,59.9549,60.3326,189832.0
2022-05-19 15:45:00,70.33,70.48,70.08,70.15,113387.0,60.3669,60.4957,60.1524,60.2124,113387.0
2022-05-19 15:50:00,70.12,70.18,69.5,69.66,206121.0,60.1867,60.2382,59.6545,59.7919,206121.0
2022-05-19 15:55:00,69.66,69.8,69.45,69.52,531724.0,59.7919,59.912,59.6116,59.6717,531724.0
2022-05-20 09:30:00,70.51,71.02,70.37,70.54,338016.0,60.5214,60.9592,60.4013,60.5472,338016.0
2022-05-20 09:35:00,70.59,71.6,70.56,71.6,203905.0,60.5901,61.457,60.5644,61.457,203905.0
2022-05-20 09:40:00,71.54,71.73,71.23,71.54,128274.0,61.4055,61.5686,61.1395,61.4055,128274.0
2022-05-20 09:45:00,71.56,71.61,71.12,71.35,134097.0,61.4227,61.4656,61.045,61.2425,134097.0
2022-05-20 09:50:00,71.33,71.99,71.31,71.77,182988.0,61.2253,61.7918,61.2081,61.603,182988.0
2022-05-20 09:55:00,71.77,72.2,71.68,72.16,212709.0,61.603,61.972,61.5257,61.9377,212709.0
2022-05-20 10:00:00,72.2,72.27,71.98,72.03,183162.0,61.972,62.0321,61.7832,61.8261,183162.0
2022-05-20 10:05:00,72.07,72.16,71.47,71.49,155784.0,61.8605,61.9377,61.3455,61.3626,155784.0
2022-05-20 10:10:00,71.51,71.7,71.33,71.51,122455.0,61.3798,61.5429,61.2253,61.3798,122455.0
2022-05-20 10:15:00,71.64,71.84,71.44,71.53,85349.0,61.4914,61.663,61.3197,61.397,85349.0
2022-05-20 10:20:00,71.54,71.56,71.07,71.54,137082.0,61.4055,61.4227,61.0021,61.4055,137082.0
2022-05-20 10:25:00,71.56,71.71,71.46,71.56,92995.0,61.4227,61.5515,61.3369,61.4227,92995.0
2022-05-20 10:30:00,71.54,71.83,71.4,71.73,195143.0,61.4055,61.6545,61.2854,61.5686,195143.0
2022-05-20 10:35:00,71.66,71.7,71.1,71.28,323830.0,61.5085,61.5429,61.0279,61.1824,323830.0
2022-05-20 10:40:00,71.29,71.34,70.96,71.06,270071.0,61.191,61.2339,60.9077,60.9935,270071.0
2022-05-20 10:45:00,71.07,71.07,70.68,70.83,114020.0,61.0021,61.0021,60.6674,60.7961,114020.0
2022-05-20 10:50:00,70.84,70.9,70.16,70.45,206232.0,60.8047,60.8562,60.221,60.4699,206232.0
2022-05-20 10:55:00,70.47,70.63,70.13,70.14,80593.0,60.4871,60.6245,60.1953,60.2039,80593.0
2022-05-20 11:00:00,70.14,70.3,70.08,70.18,129845.0,60.2039,60.3412,60.1524,60.2382,129845.0
2022-05-20 11:05:00,70.19,70.22,69.82,69.9,179904.0,60.2468,60.2725,59.9292,59.9979,179904.0
2022-05-20 11:10:00,69.88,69.92,69.53,69.75,165395.0,59.9807,60.015,59.6803,59.8691,165395.0
2022-05-20 11:15:00,69.77,69.81,69.44,69.61,97370.0,59.8863,59.9206,59.603,59.7489,97370.0
2022-05-20 11:20:00,69.63,69.64,69.42,69.47,82376.0,59.7661,59.7747,59.5859,59.6288,82376.0
2022-05-20 11:25:00,69.46,69.9,69.43,69.57,120588.0,59.6202,59.9979,59.5944,59.7146,120588.0
2022-05-20 11:30:00,69.57,70.1,69.55,70.1,70135.0,59.7146,60.1695,59.6974,60.1695,70135.0
2022-05-20 11:35:00,70.06,70.07,69.73,69.81,60468.0,60.1352,60.1438,59.8519,59.9206,60468.0
2022-05-20 11:40:00,69.82,70.18,69.79,69.81,84216.0,59.9292,60.2382,59.9034,59.9206,84216.0
2022-05-20 11:45:00,69.8,70.11,69.79,70.09,60651.0,59.912,60.1781,59.9034,60.1609,60651.0
2022-05-20 11:50:00,70.1,70.42,70.0,70.1,113418.0,60.1695,60.4442,60.0837,60.1695,113418.0
2022-05-20 11:55:00,70.1,70.3,70.06,70.13,43192.0,60.1695,60.3412,60.1352,60.1953,43192.0
2022-05-20 12:00:00,70.12,70.16,69.66,69.82,80263.0,60.1867,60.221,59.7919,59.9292,80263.0
2022-05-20 12:05:00,69.78,70.0,69.55,69.56,60722.0,59.8949,60.0837,59.6974,59.706,60722.0
2022-05-20 12:10:00,69.57,70.01,69.41,69.93,95757.0,59.7146,60.0923,59.5773,60.0236,95757.0
2022-05-20 12:15:00,69.94,69.94,69.64,69.66,44378.0,60.0322,60.0322,59.7747,59.7919,44378.0
2022-05-20 12:20:00,69.66,69.89,69.63,69.82,56417.0,59.7919,59.9893,59.7661,59.9292,56417.0
2022-05-20 12:25:00,69.85,69.85,69.61,69.83,70950.0,59.9549,59.9549,59.7489,59.9378,70950.0
2022-05-20 12:30:00,69.81,69.89,69.61,69.62,60978.0,59.9206,59.9893,59.7489,59.7575,60978.0
2022-05-20 12:35:00,69.62,69.62,69.23,69.26,88031.0,59.7575,59.7575,59.4228,59.4485,88031.0
2022-05-20 12:40:00,69.29,69.36,68.96,68.99,102367.0,59.4743,59.5344,59.191,59.2168,102367.0
2022-05-20 12:45:00,68.99,69.41,68.85,69.41,113819.0,59.2168,59.5773,59.0966,59.5773,113819.0
2022-05-20 12:50:00,69.42,69.43,69.08,69.13,74349.0,59.5859,59.5944,59.294,59.3369,74349.0
2022-05-20 12:55:00,69.14,69.47,69.08,69.31,78194.0,59.3455,59.6288,59.294,59.4914,78194.0
2022-05-20 13:00:00,69.29,69.3,68.87,69.09,61621.0,59.4743,59.4829,59.1138,59.3026,61621.0
2022-05-20 13:05:00,69.06,69.29,68.88,68.9,52942.0,59.2769,59.4743,59.1224,59.1395,52942.0
2022-05-20 13:10:00,68.9,69.04,68.89,68.98,47211.0,59.1395,59.2597,59.1309,59.2082,47211.0
2022-05-20 13:15:00,68.98,69.04,68.52,68.54,102231.0,59.2082,59.2597,58.8134,58.8305,102231.0
2022-05-20 13:20:00,68.55,68.71,68.38,68.56,79830.0,58.8391,58.9764,58.6932,58.8477,79830.0
2022-05-20 13:25:00,68.55,68.55,68.15,68.15,88857.0,58.8391,58.8391,58.4958,58.4958,88857.0
2022-05-20 13:30:00,68.17,68.94,68.13,68.91,91309.0,58.5129,59.1739,58.4786,59.1481,91309.0
2022-05-20 13:35:00,68.93,69.01,68.64,68.88,160016.0,59.1653,59.2339,58.9164,59.1224,160016.0
2022-05-20 13:40:00,68.86,69.08,68.66,68.99,75877.0,59.1052,59.294,58.9335,59.2168,75877.0
2022-05-20 13:45:00,68.97,69.2,68.81,68.84,68139.0,59.1996,59.397,59.0623,59.088,68139.0
2022-05-20 13:50:00,68.81,69.06,68.63,68.89,74077.0,59.0623,59.2769,58.9078,59.1309,74077.0
2022-05-20 13:55:00,68.86,68.94,68.73,68.86,95469.0,59.1052,59.1739,58.9936,59.1052,95469.0
2022-05-20 14:00:00,68.86,68.92,68.66,68.7,82618.0,59.1052,59.1567,58.9335,58.9679,82618.0
2022-05-20 14:05:00,68.72,68.76,68.43,68.64,79769.0,58.985,59.0194,58.7361,58.9164,79769.0
2022-05-20 14:10:00,68.65,68.81,68.5,68.57,53091.0,58.9249,59.0623,58.7962,58.8563,53091.0
2022-05-20 14:15:00,68.55,68.69,68.34,68.55,69936.0,58.8391,58.9593,58.6589,58.8391,69936.0
2022-05-20 14:20:00,68.54,68.59,68.31,68.4,56603.0,58.8305,58.8734,58.6331,58.7104,56603.0
2022-05-20 14:25:00,68.4,68.48,68.32,68.46,35659.0,58.7104,58.779,58.6417,58.7619,35659.0
2022-05-20 14:30:00,68.43,68.6,68.3,68.38,61988.0,58.7361,58.882,58.6245,58.6932,61988.0
2022-05-20 14:35:00,68.38,68.63,68.37,68.56,49853.0,58.6932,58.9078,58.6846,58.8477,49853.0
2022-05-20 14:40:00,68.53,69.07,68.5,69.06,55712.0,58.8219,59.2854,58.7962,59.2769,55712.0
2022-05-20 14:45:00,69.02,69.11,68.86,69.07,75959.0,59.2425,59.3198,59.1052,59.2854,75959.0
2022-05-20 14:50:00,69.07,69.41,68.99,69.28,69707.0,59.2854,59.5773,59.2168,59.4657,69707.0
2022-05-20 14:55:00,69.25,69.31,68.99,68.99,41416.0,59.4399,59.4914,59.2168,59.2168,41416.0
2022-05-20 15:00:00,68.98,69.14,68.82,68.88,40784.0,59.2082,59.3455,59.0709,59.1224,40784.0
2022-05-20 15:05:00,68.88,68.99,68.8,68.86,54761.0,59.1224,59.2168,59.0537,59.1052,54761.0
2022-05-20 15:10:00,68.88,68.95,68.81,68.92,56962.0,59.1224,59.1824,59.0623,59.1567,56962.0
2022-05-20 15:15:00,68.92,69.24,68.9,69.16,53035.0,59.1567,59.4314,59.1395,59.3627,53035.0
2022-05-20 15:20:00,69.18,69.39,69.1,69.23,77489.0,59.3799,59.5601,59.3112,59.4228,77489.0
2022-05-20 15:25:00,69.21,69.62,69.1,69.62,59356.0,59.4056,59.7575,59.3112,59.7575,59356.0
2022-05-20 15:30:00,69.61,69.65,69.31,69.59,154303.0,59.7489,59.7833,59.4914,59.7318,154303.0
2022-05-20 15:35:00,69.56,69.98,69.47,69.86,99770.0,59.706,60.0665,59.6288,59.9635,99770.0
2022-05-20 15:40:00,69.87,70.03,69.83,69.9,276098.0,59.9721,60.1094,59.9378,59.9979,276098.0
2022-05-20 15:45:00,69.91,70.06,69.8,70.02,172839.0,60.0064,60.1352,59.912,60.1009,172839.0
2022-05-20 15:50:00,70.02,70.24,69.9,69.98,195170.0,60.1009,60.2897,59.9979,60.0665,195170.0
2022-05-20 15:55:00,69.98,70.02,69.73,69.93,639421.0,60.0665,60.1009,59.8519,60.0236,639421.0
2022-05-23 09:30:00,70.85,70.91,70.01,70.27,413606.0,60.8133,60.8648,60.0923,60.3154,413606.0
2022-05-23 09:35:00,70.3,70.75,70.04,70.22,161662.0,60.3412,60.7275,60.118,60.2725,161662.0
2022-05-23 09:40:00,70.16,70.97,69.97,70.95,104432.0,60.221,60.9163,60.0579,60.8991,104432.0
2022-05-23 09:45:00,70.93,71.18,70.63,70.93,140148.0,60.882,61.0965,60.6245,60.882,140148.0
2022-05-23 09:50:00,70.97,71.35,70.95,71.08,124898.0,60.9163,61.2425,60.8991,61.0107,124898.0
2022-05-23 09:55:00,71.09,71.19,70.7,70.72,141702.0,61.0193,61.1051,60.6845,60.7017,141702.0
2022-05-23 10:00:00,70.74,70.86,70.5,70.81,104867.0,60.7189,60.8219,60.5129,60.779,104867.0
2022-05-23 10:05:00,70.83,71.11,70.78,71.08,89589.0,60.7961,61.0365,60.7532,61.0107,89589.0
2022-05-23 10:10:00,71.11,71.29,70.95,71.11,99522.0,61.0365,61.191,60.8991,61.0365,99522.0
2022-05-23 10:15:00,71.13,71.36,70.92,71.2,137032.0,61.0536,61.251,60.8734,61.1137,137032.0
2022-05-23 10:20:00,71.2,71.26,70.96,71.24,59601.0,61.1137,61.1652,60.9077,61.148,59601.0
2022-05-23 10:25:00,71.26,71.34,70.82,71.24,118505.0,61.1652,61.2339,60.7875,61.148,118505.0
2022-05-23 10:30:00,71.24,71.32,71.12,71.28,93869.0,61.148,61.2167,61.045,61.1824,93869.0
2022-05-23 10:35:00,71.24,71.25,71.0,71.13,131821.0,61.148,61.1566,60.942,61.0536,131821.0
2022-05-23 10:40:00,71.13,71.19,70.95,71.03,105140.0,61.0536,61.1051,60.8991,60.9678,105140.0
2022-05-23 10:45:00,71.04,71.22,70.87,70.93,89400.0,60.9764,61.1309,60.8305,60.882,89400.0
2022-05-23 10:50:00,70.88,71.05,70.69,70.95,69635.0,60.839,60.985,60.676,60.8991,69635.0
2022-05-23 10:55:00,70.94,71.07,70.85,70.97,80771.0,60.8905,61.0021,60.8133,60.9163,80771.0
2022-05-23 11:00:00,70.98,71.11,70.71,71.1,95909.0,60.9249,61.0365,60.6931,61.0279,95909.0
2022-05-23 11:05:00,71.09,71.11,70.92,70.98,52075.0,61.0193,61.0365,60.8734,60.9249,52075.0
2022-05-23 11:10:00,70.99,71.1,70.85,71.08,112666.0,60.9335,61.0279,60.8133,61.0107,112666.0
2022-05-23 11:15:00,71.09,71.12,70.79,70.89,53462.0,61.0193,61.045,60.7618,60.8476,53462.0
2022-05-23 11:20:00,70.85,71.03,70.85,70.97,76095.0,60.8133,60.9678,60.8133,60.9163,76095.0
2022-05-23 11:25:00,70.97,71.04,70.86,70.99,75268.0,60.9163,60.9764,60.8219,60.9335,75268.0
2022-05-23 11:30:00,70.98,71.25,70.92,71.25,97599.0,60.9249,61.1566,60.8734,61.1566,97599.0
2022-05-23 11:35:00,71.24,71.26,71.02,71.21,61086.0,61.148,61.1652,60.9592,61.1223,61086.0
2022-05-23 11:40:00,71.2,71.2,70.99,71.08,57376.0,61.1137,61.1137,60.9335,61.0107,57376.0
2022-05-23 11:45:00,71.09,71.12,70.65,70.79,55308.0,61.0193,61.045,60.6416,60.7618,55308.0
2022-05-23 11:50:00,70.8,70.87,70.73,70.83,28415.0,60.7704,60.8305,60.7103,60.7961,28415.0
2022-05-23 11:55:00,70.84,70.93,70.75,70.78,31861.0,60.8047,60.882,60.7275,60.7532,31861.0
2022-05-23 12:00:00,70.8,71.11,70.76,71.05,47546.0,60.7704,61.0365,60.736,60.985,47546.0
2022-05-23 12:05:00,71.05,71.17,70.92,71.01,56410.0,60.985,61.088,60.8734,60.9506,56410.0
2022-05-23 12:10:00,70.99,71.02,70.82,70.89,44613.0,60.9335,60.9592,60.7875,60.8476,44613.0
2022-05-23 12:15:00,70.89,70.98,70.84,70.95,31071.0,60.8476,60.9249,60.8047,60.8991,31071.0
2022-05-23 12:20:00,70.95,71.14,70.95,71.1,48335.0,60.8991,61.0622,60.8991,61.0279,48335.0
2022-05-23 12:25:00,71.08,71.09,70.76,70.83,37149.0,61.0107,61.0193,60.736,60.7961,37149.0
2022-05-23 12:30:00,70.84,70.86,70.69,70.79,56763.0,60.8047,60.8219,60.676,60.7618,56763.0
2022-05-23 12:35:00,70.79,70.87,70.77,70.86,33776.0,60.7618,60.8305,60.7446,60.8219,33776.0
2022-05-23 12:40:00,70.84,70.89,70.66,70.77,57126.0,60.8047,60.8476,60.6502,60.7446,57126.0
2022-05-23 12:45:00,70.8,70.81,70.53,70.59,92625.0,60.7704,60.779,60.5386,60.5901,92625.0
2022-05-23 12:50:00,70.62,70.64,70.23,70.26,195944.0,60.6159,60.633,60.2811,60.3069,195944.0
2022-05-23 12:55:00,70.25,70.4,70.21,70.38,103790.0,60.2983,60.427,60.2639,60.4099,103790.0
2022-05-23 13:00:00,70.36,70.41,70.24,70.26,56824.0,60.3927,60.4356,60.2897,60.3069,56824.0
2022-05-23 13:05:00,70.24,70.35,70.12,70.31,64934.0,60.2897,60.3841,60.1867,60.3498,64934.0
2022-05-23 13:10:00,70.32,70.41,70.21,70.34,50721.0,60.3584,60.4356,60.2639,60.3755,50721.0
2022-05-23 13:15:00,70.33,70.36,69.92,70.03,107777.0,60.3669,60.3927,60.015,60.1094,107777.0
2022-05-23 13:20:00,70.02,70.27,69.84,70.26,61340.0,60.1009,60.3154,59.9464,60.3069,61340.0
2022-05-23 13:25:00,70.27,70.33,70.22,70.31,40030.0,60.3154,60.3669,60.2725,60.3498,40030.0
2022-05-23 13:30:00,70.3,70.64,70.25,70.64,54701.0,60.3412,60.633,60.2983,60.633,54701.0
2022-05-23 13:35:00,70.63,70.82,70.57,70.67,58367.0,60.6245,60.7875,60.5729,60.6588,58367.0
2022-05-23 13:40:00,70.68,70.83,70.65,70.75,51877.0,60.6674,60.7961,60.6416,60.7275,51877.0
2022-05-23 13:45:00,70.76,70.8,70.63,70.76,72199.0,60.736,60.7704,60.6245,60.736,72199.0
2022-05-23 13:50:00,70.75,70.91,70.68,70.88,48399.0,60.7275,60.8648,60.6674,60.839,48399.0
2022-05-23 13:55:00,70.9,71.03,70.89,71.01,69052.0,60.8562,60.9678,60.8476,60.9506,69052.0
2022-05-23 14:00:00,71.02,71.12,70.9,71.06,77573.0,60.9592,61.045,60.8562,60.9935,77573.0
2022-05-23 14:05:00,71.06,71.13,70.98,71.1,63732.0,60.9935,61.0536,60.9249,61.0279,63732.0
2022-05-23 14:10:00,71.1,71.23,71.08,71.19,72871.0,61.0279,61.1395,61.0107,61.1051,72871.0
2022-05-23 14:15:00,71.22,71.33,71.06,71.31,106218.0,61.1309,61.2253,60.9935,61.2081,106218.0
2022-05-23 14:20:00,71.3,71.39,71.25,71.37,60458.0,61.1995,61.2768,61.1566,61.2596,60458.0
2022-05-23 14:25:00,71.39,71.44,71.22,71.28,75596.0,61.2768,61.3197,61.1309,61.1824,75596.0
2022-05-23 14:30:00,71.29,71.35,71.17,71.29,49872.0,61.191,61.2425,61.088,61.191,49872.0
2022-05-23 14:35:00,71.27,71.35,71.17,71.29,51850.0,61.1738,61.2425,61.088,61.191,51850.0
2022-05-23 14:40:00,71.3,71.51,71.3,71.49,96536.0,61.1995,61.3798,61.1995,61.3626,96536.0
2022-05-23 14:45:00,71.49,71.56,71.26,71.33,59948.0,61.3626,61.4227,61.1652,61.2253,59948.0
2022-05-23 14:50:00,71.3,71.49,71.22,71.3,54720.0,61.1995,61.3626,61.1309,61.1995,54720.0
2022-05-23 14:55:00,71.32,71.33,71.14,71.2,48432.0,61.2167,61.2253,61.0622,61.1137,48432.0
2022-05-23 15:00:00,71.22,71.38,71.21,71.38,66650.0,61.1309,61.2682,61.1223,61.2682,66650.0
2022-05-23 15:05:00,71.39,71.41,71.26,71.35,57907.0,61.2768,61.294,61.1652,61.2425,57907.0
2022-05-23 15:10:00,71.36,71.37,70.96,71.1,107114.0,61.251,61.2596,60.9077,61.0279,107114.0
2022-05-23 15:15:00,71.09,71.12,70.9,71.0,92909.0,61.0193,61.045,60.8562,60.942,92909.0
2022-05-23 15:20:00,71.0,71.04,70.86,70.94,45687.0,60.942,60.9764,60.8219,60.8905,45687.0
2022-05-23 15:25:00,70.93,71.05,70.9,71.01,60491.0,60.882,60.985,60.8562,60.9506,60491.0
2022-05-23 15:30:00,71.0,71.31,70.98,71.21,85658.0,60.942,61.2081,60.9249,61.1223,85658.0
2022-05-23 15:35:00,71.22,71.37,71.07,71.09,110271.0,61.1309,61.2596,61.0021,61.0193,110271.0
2022-05-23 15:40:00,71.09,71.15,70.97,71.03,71259.0,61.0193,61.0708,60.9163,60.9678,71259.0
2022-05-23 15:45:00,71.04,71.05,70.72,70.77,136451.0,60.9764,60.985,60.7017,60.7446,136451.0
2022-05-23 15:50:00,70.76,70.98,70.76,70.81,166420.0,60.736,60.9249,60.736,60.779,166420.0
2022-05-23 15:55:00,70.81,71.1,70.77,71.06,259297.0,60.779,61.0279,60.7446,60.9935,259297.0
2022-05-24 09:30:00,70.33,70.68,69.93,70.01,218276.0,60.3669,60.6674,60.0236,60.0923,218276.0
2022-05-24 09:35:00,69.97,70.5,69.85,70.3,152249.0,60.0579,60.5129,59.9549,60.3412,152249.0
2022-05-24 09:40:00,70.3,71.2,70.28,71.2,137999.0,60.3412,61.1137,60.324,61.1137,137999.0
2022-05-24 09:45:00,71.2,71.32,70.62,70.75,87004.0,61.1137,61.2167,60.6159,60.7275,87004.0
2022-05-24 09:50:00,70.79,71.14,70.64,71.07,60484.0,60.7618,61.0622,60.633,61.0021,60484.0
2022-05-24 09:55:00,71.11,71.2,70.82,70.92,84494.0,61.0365,61.1137,60.7875,60.8734,84494.0
2022-05-24 10:00:00,70.91,71.02,70.31,70.68,102933.0,60.8648,60.9592,60.3498,60.6674,102933.0
2022-05-24 10:05:00,70.66,70.78,70.32,70.41,71156.0,60.6502,60.7532,60.3584,60.4356,71156.0
2022-05-24 10:10:00,70.4,70.42,70.01,70.03,84733.0,60.427,60.4442,60.0923,60.1094,84733.0
2022-05-24 10:15:00,70.01,70.07,69.76,70.01,108715.0,60.0923,60.1438,59.8777,60.0923,108715.0
2022-05-24 10:20:00,69.99,70.33,69.99,70.06,54726.0,60.0751,60.3669,60.0751,60.1352,54726.0
2022-05-24 10:25:00,70.06,70.28,69.91,70.27,80104.0,60.1352,60.324,60.0064,60.3154,80104.0
2022-05-24 10:30:00,70.21,70.33,69.96,70.01,108967.0,60.2639,60.3669,60.0494,60.0923,108967.0
2022-05-24 10:35:00,70.0,70.15,69.82,69.98,86361.0,60.0837,60.2124,59.9292,60.0665,86361.0
2022-05-24 10:40:00,69.97,69.97,69.61,69.7,83911.0,60.0579,60.0579,59.7489,59.8262,83911.0
2022-05-24 10:45:00,69.7,69.73,69.15,69.25,111270.0,59.8262,59.8519,59.3541,59.4399,111270.0
2022-05-24 10:50:00,69.25,69.55,69.06,69.53,85426.0,59.4399,59.6974,59.2769,59.6803,85426.0
2022-05-24 10:55:00,69.55,69.71,69.45,69.62,60696.0,59.6974,59.8348,59.6116,59.7575,60696.0
2022-05-24 11:00:00,69.55,69.86,69.55,69.71,55518.0,59.6974,59.9635,59.6974,59.8348,55518.0
2022-05-24 11:05:00,69.63,69.79,69.56,69.71,39844.0,59.7661,59.9034,59.706,59.8348,39844.0
2022-05-24 11:10:00,69.71,69.75,69.5,69.51,44039.0,59.8348,59.8691,59.6545,59.6631,44039.0
2022-05-24 11:15:00,69.5,69.69,69.21,69.28,57763.0,59.6545,59.8176,59.4056,59.4657,57763.0
2022-05-24 11:20:00,69.26,69.44,69.11,69.4,41348.0,59.4485,59.603,59.3198,59.5687,41348.0
2022-05-24 11:25:00,69.38,69.48,69.18,69.29,33873.0,59.5515,59.6374,59.3799,59.4743,33873.0
2022-05-24 11:30:00,69.3,69.36,69.05,69.25,52287.0,59.4829,59.5344,59.2683,59.4399,52287.0
2022-05-24 11:35:00,69.28,69.32,69.14,69.31,55841.0,59.4657,59.5,59.3455,59.4914,55841.0
2022-05-24 11:40:00,69.3,69.69,69.3,69.65,66524.0,59.4829,59.8176,59.4829,59.7833,66524.0
2022-05-24 11:45:00,69.64,70.19,69.61,70.15,97329.0,59.7747,60.2468,59.7489,60.2124,97329.0
2022-05-24 11:50:00,70.16,70.2,69.68,69.71,60429.0,60.221,60.2554,59.809,59.8348,60429.0
2022-05-24 11:55:00,69.72,69.98,69.69,69.8,39969.0,59.8434,60.0665,59.8176,59.912,39969.0
2022-05-24 12:00:00,69.73,69.88,69.64,69.69,36172.0,59.8519,59.9807,59.7747,59.8176,36172.0
2022-05-24 12:05:00,69.7,69.85,69.58,69.85,37600.0,59.8262,59.9549,59.7232,59.9549,37600.0
2022-05-24 12:10:00,69.85,69.96,69.78,69.95,97024.0,59.9549,60.0494,59.8949,60.0408,97024.0
2022-05-24 12:15:00,69.95,70.13,69.76,69.84,57777.0,60.0408,60.1953,59.8777,59.9464,57777.0
2022-05-24 12:20:00,69.86,69.88,69.73,69.88,45490.0,59.9635,59.9807,59.8519,59.9807,45490.0
2022-05-24 12:25:00,69.88,69.9,69.72,69.79,44985.0,59.9807,59.9979,59.8434,59.9034,44985.0
2022-05-24 12:30:00,69.8,69.94,69.55,69.73,54659.0,59.912,60.0322,59.6974,59.8519,54659.0
2022-05-24 12:35:00,69.78,69.79,69.48,69.56,42638.0,59.8949,59.9034,59.6374,59.706,42638.0
2022-05-24 12:40:00,69.58,69.6,69.48,69.58,26436.0,59.7232,59.7404,59.6374,59.7232,26436.0
2022-05-24 12:45:00,69.54,69.6,69.41,69.56,56506.0,59.6889,59.7404,59.5773,59.706,56506.0
2022-05-24 12:50:00,69.54,69.83,69.5,69.82,55369.0,59.6889,59.9378,59.6545,59.9292,55369.0
2022-05-24 12:55:00,69.84,70.02,69.78,69.88,43113.0,59.9464,60.1009,59.8949,59.9807,43113.0
2022-05-24 13:00:00,69.86,69.93,69.7,69.72,27974.0,59.9635,60.0236,59.8262,59.8434,27974.0
2022-05-24 13:05:00,69.71,69.92,69.71,69.82,30191.0,59.8348,60.015,59.8348,59.9292,30191.0
2022-05-24 13:10:00,69.8,69.9,69.7,69.85,17340.0,59.912,59.9979,59.8262,59.9549,17340.0
2022-05-24 13:15:00,69.84,69.9,69.65,69.8,29716.0,59.9464,59.9979,59.7833,59.912,29716.0
2022-05-24 13:20:00,69.8,69.86,69.61,69.8,28791.0,59.912,59.9635,59.7489,59.912,28791.0
2022-05-24 13:25:00,69.77,69.89,69.64,69.87,62389.0,59.8863,59.9893,59.7747,59.9721,62389.0
2022-05-24 13:30:00,69.83,69.98,69.67,69.9,44321.0,59.9378,60.0665,59.8004,59.9979,44321.0
2022-05-24 13:35:00,69.91,70.02,69.82,69.92,49575.0,60.0064,60.1009,59.9292,60.015,49575.0
2022-05-24 13:40:00,69.92,70.04,69.77,69.79,50968.0,60.015,60.118,59.8863,59.9034,50968.0
2022-05-24 13:45:00,69.82,70.01,69.77,69.94,36387.0,59.9292,60.0923,59.8863,60.0322,36387.0
2022-05-24 13:50:00,69.95,70.13,69.82,70.08,31657.0,60.0408,60.1953,59.9292,60.1524,31657.0
2022-05-24 13:55:00,70.09,70.24,69.99,70.12,73649.0,60.1609,60.2897,60.0751,60.1867,73649.0
2022-05-24 14:00:00,70.12,70.24,69.99,69.99,55917.0,60.1867,60.2897,60.0751,60.0751,55917.0
2022-05-24 14:05:00,69.98,70.38,69.96,70.25,62927.0,60.0665,60.4099,60.0494,60.2983,62927.0
2022-05-24 14:10:00,70.24,70.47,70.23,70.39,60868.0,60.2897,60.4871,60.2811,60.4184,60868.0
2022-05-24 14:15:00,70.38,70.4,70.21,70.32,73112.0,60.4099,60.427,60.2639,60.3584,73112.0
2022-05-24 14:20:00,70.23,70.27,70.03,70.22,166736.0,60.2811,60.3154,60.1094,60.2725,166736.0
2022-05-24 14:25:00,70.26,70.35,70.13,70.21,64781.0,60.3069,60.3841,60.1953,60.2639,64781.0
2022-05-24 14:30:00,70.2,70.41,70.2,70.38,73339.0,60.2554,60.4356,60.2554,60.4099,73339.0
2022-05-24 14:35:00,70.39,70.43,70.2,70.38,79738.0,60.4184,60.4528,60.2554,60.4099,79738.0
2022-05-24 14:40:00,70.39,70.42,70.1,70.16,39733.0,60.4184,60.4442,60.1695,60.221,39733.0
2022-05-24 14:45:00,70.16,70.18,69.78,69.86,42154.0,60.221,60.2382,59.8949,59.9635,42154.0
2022-05-24 14:50:00,69.83,69.93,69.68,69.79,59907.0,59.9378,60.0236,59.809,59.9034,59907.0
2022-05-24 14:55:00,69.77,69.96,69.71,69.93,28388.0,59.8863,60.0494,59.8348,60.0236,28388.0
2022-05-24 15:00:00,69.93,70.38,69.92,70.35,85988.0,60.0236,60.4099,60.015,60.3841,85988.0
2022-05-24 15:05:00,70.34,70.39,70.12,70.14,99430.0,60.3755,60.4184,60.1867,60.2039,99430.0
2022-05-24 15:10:00,70.13,70.31,70.13,70.28,51822.0,60.1953,60.3498,60.1953,60.324,51822.0
2022-05-24 15:15:00,70.28,70.35,70.08,70.14,60248.0,60.324,60.3841,60.1524,60.2039,60248.0
2022-05-24 15:20:00,70.15,70.38,70.0,70.29,61189.0,60.2124,60.4099,60.0837,60.3326,61189.0
2022-05-24 15:25:00,70.29,70.39,70.17,70.38,73293.0,60.3326,60.4184,60.2296,60.4099,73293.0
2022-05-24 15:30:00,70.37,70.42,70.3,70.41,100914.0,60.4013,60.4442,60.3412,60.4356,100914.0
2022-05-24 15:35:00,70.4,70.75,70.4,70.69,186145.0,60.427,60.7275,60.427,60.676,186145.0
2022-05-24 15:40:00,70.7,70.79,70.49,70.51,142471.0,60.6845,60.7618,60.5043,60.5214,142471.0
2022-05-24 15:45:00,70.5,70.74,70.48,70.59,140063.0,60.5129,60.7189,60.4957,60.5901,140063.0
2022-05-24 15:50:00,70.6,70.7,70.26,70.29,160523.0,60.5987,60.6845,60.3069,60.3326,160523.0
2022-05-24 15:55:00,70.29,70.43,70.2,70.43,487429.0,60.3326,60.4528,60.2554,60.4528,487429.0
2022-05-25 09:30:00,70.22,70.97,70.0,70.27,337004.0,60.2725,60.9163,60.0837,60.3154,337004.0
2022-05-25 09:35:00,70.3,70.95,70.28,70.61,184839.0,60.3412,60.8991,60.324,60.6073,184839.0
2022-05-25 09:40:00,70.8,71.18,70.6,71.18,148862.0,60.7704,61.0965,60.5987,61.0965,148862.0
2022-05-25 09:45:00,71.18,71.33,70.78,70.84,113029.0,61.0965,61.2253,60.7532,60.8047,113029.0
2022-05-25 09:50:00,70.84,71.3,70.84,71.2,117223.0,60.8047,61.1995,60.8047,61.1137,117223.0
2022-05-25 09:55:00,71.2,71.5,71.15,71.4,230235.0,61.1137,61.3712,61.0708,61.2854,230235.0
2022-05-25 10:00:00,71.38,71.42,70.86,71.06,138278.0,61.2682,61.3025,60.8219,60.9935,138278.0
2022-05-25 10:05:00,71.04,71.13,70.64,71.12,96813.0,60.9764,61.0536,60.633,61.045,96813.0
2022-05-25 10:10:00,71.14,71.17,70.8,71.14,89165.0,61.0622,61.088,60.7704,61.0622,89165.0
2022-05-25 10:15:00,71.13,71.27,71.0,71.19,134557.0,61.0536,61.1738,60.942,61.1051,134557.0
2022-05-25 10:20:00,71.2,71.35,71.06,71.13,106228.0,61.1137,61.2425,60.9935,61.0536,106228.0
2022-05-25 10:25:00,71.12,71.31,71.11,71.15,75642.0,61.045,61.2081,61.0365,61.0708,75642.0
2022-05-25 10:30:00,71.11,71.16,70.98,71.11,72956.0,61.0365,61.0794,60.9249,61.0365,72956.0
2022-05-25 10:35:00,71.13,71.19,70.97,70.98,53734.0,61.0536,61.1051,60.9163,60.9249,53734.0
2022-05-25 10:40:00,70.98,71.0,70.62,70.81,86037.0,60.9249,60.942,60.6159,60.779,86037.0
2022-05-25 10:45:00,70.85,70.87,70.42,70.61,74177.0,60.8133,60.8305,60.4442,60.6073,74177.0
2022-05-25 10:50:00,70.6,70.71,70.5,70.64,81165.0,60.5987,60.6931,60.5129,60.633,81165.0
2022-05-25 10:55:00,70.61,70.84,70.53,70.68,54884.0,60.6073,60.8047,60.5386,60.6674,54884.0
2022-05-25 11:00:00,70.7,70.77,70.58,70.65,64602.0,60.6845,60.7446,60.5815,60.6416,64602.0
2022-05-25 11:05:00,70.68,70.88,70.61,70.65,58275.0,60.6674,60.839,60.6073,60.6416,58275.0
2022-05-25 11:10:00,70.62,70.71,70.49,70.57,68302.0,60.6159,60.6931,60.5043,60.5729,68302.0
2022-05-25 11:15:00,70.54,70.73,70.45,70.68,37659.0,60.5472,60.7103,60.4699,60.6674,37659.0
2022-05-25 11:20:00,70.75,70.75,70.48,70.62,45233.0,60.7275,60.7275,60.4957,60.6159,45233.0
2022-05-25 11:25:00,70.61,70.75,70.57,70.7,48942.0,60.6073,60.7275,60.5729,60.6845,48942.0
2022-05-25 11:30:00,70.7,70.87,70.6,70.67,54945.0,60.6845,60.8305,60.5987,60.6588,54945.0
2022-05-25 11:35:00,70.67,70.77,70.21,70.36,239128.0,60.6588,60.7446,60.2639,60.3927,239128.0
2022-05-25 11:40:00,70.32,70.61,70.24,70.5,67251.0,60.3584,60.6073,60.2897,60.5129,67251.0
2022-05-25 11:45:00,70.51,70.84,70.42,70.73,80697.0,60.5214,60.8047,60.4442,60.7103,80697.0
2022-05-25 11:50:00,70.71,70.73,70.55,70.69,36081.0,60.6931,60.7103,60.5558,60.676,36081.0
2022-05-25 11:55:00,70.7,70.79,70.67,70.72,34474.0,60.6845,60.7618,60.6588,60.7017,34474.0
2022-05-25 12:00:00,70.72,70.96,70.67,70.79,78570.0,60.7017,60.9077,60.6588,60.7618,78570.0
2022-05-25 12:05:00,70.78,70.97,70.74,70.84,56516.0,60.7532,60.9163,60.7189,60.8047,56516.0
2022-05-25 12:10:00,70.8,70.96,70.79,70.94,40894.0,60.7704,60.9077,60.7618,60.8905,40894.0
2022-05-25 12:15:00,70.95,71.16,70.94,70.97,75865.0,60.8991,61.0794,60.8905,60.9163,75865.0
2022-05-25 12:20:00,70.97,70.98,70.76,70.89,42960.0,60.9163,60.9249,60.736,60.8476,42960.0
2022-05-25 12:25:00,70.89,70.95,70.8,70.89,47838.0,60.8476,60.8991,60.7704,60.8476,47838.0
2022-05-25 12:30:00,70.91,71.04,70.83,70.96,34057.0,60.8648,60.9764,60.7961,60.9077,34057.0
2022-05-25 12:35:00,70.97,71.09,70.81,71.04,58232.0,60.9163,61.0193,60.779,60.9764,58232.0
2022-05-25 12:40:00,71.06,71.32,71.02,71.32,67585.0,60.9935,61.2167,60.9592,61.2167,67585.0
2022-05-25 12:45:00,71.33,71.38,71.21,71.28,32915.0,61.2253,61.2682,61.1223,61.1824,32915.0
2022-05-25 12:50:00,71.26,71.37,71.23,71.36,34715.0,61.1652,61.2596,61.1395,61.251,34715.0
2022-05-25 12:55:00,71.33,71.43,71.28,71.41,57523.0,61.2253,61.3111,61.1824,61.294,57523.0
2022-05-25 13:00:00,71.4,71.48,71.33,71.39,51549.0,61.2854,61.354,61.2253,61.2768,51549.0
2022-05-25 13:05:00,71.39,71.42,71.14,71.26,63858.0,61.2768,61.3025,61.0622,61.1652,63858.0
2022-05-25 13:10:00,71.28,71.29,71.02,71.27,32791.0,61.1824,61.191,60.9592,61.1738,32791.0
2022-05-25 13:15:00,71.24,71.35,71.24,71.3,37882.0,61.148,61.2425,61.148,61.1995,37882.0
2022-05-25 13:20:00,71.3,71.32,71.16,71.26,43547.0,61.1995,61.2167,61.0794,61.1652,43547.0
2022-05-25 13:25:00,71.27,71.31,71.19,71.28,39816.0,61.1738,61.2081,61.1051,61.1824,39816.0
2022-05-25 13:30:00,71.27,71.38,71.22,71.3,35316.0,61.1738,61.2682,61.1309,61.1995,35316.0
2022-05-25 13:35:00,71.3,71.34,71.17,71.21,61366.0,61.1995,61.2339,61.088,61.1223,61366.0
2022-05-25 13:40:00,71.19,71.31,71.19,71.2,44321.0,61.1051,61.2081,61.1051,61.1137,44321.0
2022-05-25 13:45:00,71.23,71.27,71.07,71.11,37341.0,61.1395,61.1738,61.0021,61.0365,37341.0
2022-05-25 13:50:00,71.14,71.14,70.87,70.95,49752.0,61.0622,61.0622,60.8305,60.8991,49752.0
2022-05-25 13:55:00,70.95,71.19,70.94,71.14,34126.0,60.8991,61.1051,60.8905,61.0622,34126.0
2022-05-25 14:00:00,71.12,71.39,71.08,71.34,114799.0,61.045,61.2768,61.0107,61.2339,114799.0
2022-05-25 14:05:00,71.37,71.44,70.74,70.92,105603.0,61.2596,61.3197,60.7189,60.8734,105603.0
2022-05-25 14:10:00,70.94,71.24,70.88,71.13,36206.0,60.8905,61.148,60.839,61.0536,36206.0
2022-05-25 14:15:00,71.18,71.43,71.08,71.14,54339.0,61.0965,61.3111,61.0107,61.0622,54339.0
2022-05-25 14:20:00,71.14,71.44,71.12,71.4,50987.0,61.0622,61.3197,61.045,61.2854,50987.0
2022-05-25 14:25:00,71.41,71.78,71.39,71.74,119788.0,61.294,61.6115,61.2768,61.5772,119788.0
2022-05-25 14:30:00,71.76,71.83,71.6,71.72,69286.0,61.5944,61.6545,61.457,61.56,69286.0
2022-05-25 14:35:00,71.71,71.78,71.61,71.65,61591.0,61.5515,61.6115,61.4656,61.5,61591.0
2022-05-25 14:40:00,71.66,71.84,71.6,71.6,72474.0,61.5085,61.663,61.457,61.457,72474.0
2022-05-25 14:45:00,71.62,71.84,71.56,71.73,47606.0,61.4742,61.663,61.4227,61.5686,47606.0
2022-05-25 14:50:00,71.75,71.94,71.66,71.91,46470.0,61.5858,61.7489,61.5085,61.7231,46470.0
2022-05-25 14:55:00,71.91,71.95,71.82,71.88,48213.0,61.7231,61.7575,61.6459,61.6974,48213.0
2022-05-25 15:00:00,71.88,72.14,71.83,72.11,96320.0,61.6974,61.9205,61.6545,61.8948,96320.0
2022-05-25 15:05:00,72.11,72.16,72.0,72.14,69764.0,61.8948,61.9377,61.8004,61.9205,69764.0
2022-05-25 15:10:00,72.13,72.18,72.09,72.16,65776.0,61.912,61.9549,61.8776,61.9377,65776.0
2022-05-25 15:15:00,72.16,72.19,71.95,72.0,70083.0,61.9377,61.9635,61.7575,61.8004,70083.0
2022-05-25 15:20:00,71.99,72.07,71.93,72.03,60754.0,61.7918,61.8605,61.7403,61.8261,60754.0
2022-05-25 15:25:00,72.02,72.07,71.95,72.01,83564.0,61.8175,61.8605,61.7575,61.809,83564.0
2022-05-25 15:30:00,72.02,72.1,71.96,72.1,88436.0,61.8175,61.8862,61.766,61.8862,88436.0
2022-05-25 15:35:00,72.09,72.11,71.93,72.03,75978.0,61.8776,61.8948,61.7403,61.8261,75978.0
2022-05-25 15:40:00,72.02,72.15,71.92,72.14,83996.0,61.8175,61.9291,61.7317,61.9205,83996.0
2022-05-25 15:45:00,72.13,72.14,71.96,72.02,109039.0,61.912,61.9205,61.766,61.8175,109039.0
2022-05-25 15:50:00,72.02,72.08,71.82,72.0,192056.0,61.8175,61.869,61.6459,61.8004,192056.0
2022-05-25 15:55:00,72.01,72.12,71.81,71.95,358670.0,61.809,61.9034,61.6373,61.7575,358670.0
2022-05-26 09:30:00,72.5,72.99,72.31,72.88,382776.0,62.2295,62.6501,62.0665,62.5557,382776.0
2022-05-26 09:35:00,72.83,73.17,72.59,73.03,242219.0,62.5128,62.8046,62.3068,62.6845,242219.0
2022-05-26 09:40:00,73.05,73.17,72.84,73.09,175145.0,62.7016,62.8046,62.5214,62.736,175145.0
2022-05-26 09:45:00,73.05,73.31,72.91,73.29,194899.0,62.7016,62.9248,62.5815,62.9076,194899.0
2022-05-26 09:50:00,73.3,73.58,73.26,73.36,217560.0,62.9162,63.1565,62.8819,62.9677,217560.0
2022-05-26 09:55:00,73.36,73.45,73.05,73.13,116981.0,62.9677,63.045,62.7016,62.7703,116981.0
2022-05-26 10:00:00,73.12,73.69,73.11,73.57,203503.0,62.7617,63.251,62.7531,63.148,203503.0
2022-05-26 10:05:00,73.56,73.83,73.43,73.56,211196.0,63.1394,63.3711,63.0278,63.1394,211196.0
2022-05-26 10:10:00,73.59,73.86,73.49,73.77,186629.0,63.1651,63.3969,63.0793,63.3196,186629.0
2022-05-26 10:15:00,73.78,73.87,73.53,73.8,207994.0,63.3282,63.4055,63.1136,63.3454,207994.0
2022-05-26 10:20:00,73.85,74.14,73.73,74.11,189831.0,63.3883,63.6372,63.2853,63.6115,189831.0
2022-05-26 10:25:00,74.12,74.12,73.78,73.86,212975.0,63.6201,63.6201,63.3282,63.3969,212975.0
2022-05-26 10:30:00,73.86,74.3,73.86,74.24,182103.0,63.3969,63.7746,63.3969,63.7231,182103.0
2022-05-26 10:35:00,74.23,74.28,73.85,73.96,115477.0,63.7145,63.7574,63.3883,63.4827,115477.0
2022-05-26 10:40:00,73.96,74.05,73.86,73.97,120253.0,63.4827,63.56,63.3969,63.4913,120253.0
2022-05-26 10:45:00,73.98,74.28,73.96,74.25,139549.0,63.4999,63.7574,63.4827,63.7316,139549.0
2022-05-26 10:50:00,74.26,74.71,74.24,74.68,473969.0,63.7402,64.1265,63.7231,64.1007,473969.0
2022-05-26 10:55:00,74.69,75.14,74.68,74.94,560232.0,64.1093,64.4956,64.1007,64.3239,560232.0
2022-05-26 11:00:00,74.94,75.44,74.74,75.06,310322.0,64.3239,64.7531,64.1522,64.4269,310322.0
2022-05-26 11:05:00,75.06,75.13,74.59,74.71,136231.0,64.4269,64.487,64.0235,64.1265,136231.0
2022-05-26 11:10:00,74.72,74.79,74.6,74.7,82616.0,64.1351,64.1951,64.0321,64.1179,82616.0
2022-05-26 11:15:00,74.71,74.78,74.48,74.66,81930.0,64.1265,64.1866,63.9291,64.0836,81930.0
2022-05-26 11:20:00,74.63,74.68,74.32,74.38,170754.0,64.0578,64.1007,63.7917,63.8432,170754.0
2022-05-26 11:25:00,74.39,74.44,74.31,74.4,79145.0,63.8518,63.8947,63.7831,63.8604,79145.0
2022-05-26 11:30:00,74.42,74.59,74.31,74.35,84317.0,63.8776,64.0235,63.7831,63.8175,84317.0
2022-05-26 11:35:00,74.34,74.41,74.26,74.29,63661.0,63.8089,63.869,63.7402,63.766,63661.0
2022-05-26 11:40:00,74.27,74.35,74.19,74.25,52889.0,63.7488,63.8175,63.6801,63.7316,52889.0
2022-05-26 11:45:00,74.25,74.31,74.07,74.13,65228.0,63.7316,63.7831,63.5771,63.6286,65228.0
2022-05-26 11:50:00,74.13,74.21,74.0,74.05,55563.0,63.6286,63.6973,63.5171,63.56,55563.0
2022-05-26 11:55:00,74.02,74.27,74.02,74.15,81056.0,63.5342,63.7488,63.5342,63.6458,81056.0
2022-05-26 12:00:00,74.17,74.47,74.14,74.38,110594.0,63.663,63.9205,63.6372,63.8432,110594.0
2022-05-26 12:05:00,74.37,74.39,74.25,74.26,105048.0,63.8346,63.8518,63.7316,63.7402,105048.0
2022-05-26 12:10:00,74.24,74.48,74.21,74.23,88341.0,63.7231,63.9291,63.6973,63.7145,88341.0
2022-05-26 12:15:00,74.21,74.23,73.9,73.99,147873.0,63.6973,63.7145,63.4312,63.5085,147873.0
2022-05-26 12:20:00,73.98,74.18,73.92,74.0,39744.0,63.4999,63.6716,63.4484,63.5171,39744.0
2022-05-26 12:25:00,73.99,74.02,73.93,74.02,50900.0,63.5085,63.5342,63.457,63.5342,50900.0
2022-05-26 12:30:00,74.03,74.37,74.02,74.35,82202.0,63.5428,63.8346,63.5342,63.8175,82202.0
2022-05-26 12:35:00,74.33,74.35,74.1,74.14,98762.0,63.8003,63.8175,63.6029,63.6372,98762.0
2022-05-26 12:40:00,74.13,74.21,74.06,74.08,35128.0,63.6286,63.6973,63.5686,63.5857,35128.0
2022-05-26 12:45:00,74.08,74.11,73.93,73.93,44712.0,63.5857,63.6115,63.457,63.457,44712.0
2022-05-26 12:50:00,73.93,74.08,73.93,74.06,29040.0,63.457,63.5857,63.457,63.5686,29040.0
2022-05-26 12:55:00,74.08,74.13,73.86,73.91,50741.0,63.5857,63.6286,63.3969,63.4398,50741.0
2022-05-26 13:00:00,73.95,74.1,73.94,74.05,51114.0,63.4741,63.6029,63.4656,63.56,51114.0
2022-05-26 13:05:00,74.05,74.14,74.02,74.11,67691.0,63.56,63.6372,63.5342,63.6115,67691.0
2022-05-26 13:10:00,74.12,74.13,73.68,73.74,120354.0,63.6201,63.6286,63.2424,63.2939,120354.0
2022-05-26 13:15:00,73.76,73.82,73.62,73.67,104353.0,63.311,63.3626,63.1909,63.2338,104353.0
2022-05-26 13:20:00,73.66,73.68,73.19,73.23,135914.0,63.2252,63.2424,62.8218,62.8561,135914.0
2022-05-26 13:25:00,73.27,73.47,73.24,73.35,55550.0,62.8905,63.0621,62.8647,62.9591,55550.0
2022-05-26 13:30:00,73.37,73.5,73.34,73.47,41502.0,62.9763,63.0879,62.9505,63.0621,41502.0
2022-05-26 13:35:00,73.46,73.48,73.24,73.27,45824.0,63.0535,63.0707,62.8647,62.8905,45824.0
2022-05-26 13:40:00,73.27,73.34,73.16,73.26,61496.0,62.8905,62.9505,62.796,62.8819,61496.0
2022-05-26 13:45:00,73.27,73.37,73.25,73.33,105746.0,62.8905,62.9763,62.8733,62.942,105746.0
2022-05-26 13:50:00,73.32,73.52,73.3,73.52,89149.0,62.9334,63.105,62.9162,63.105,89149.0
2022-05-26 13:55:00,73.52,73.91,73.5,73.86,130112.0,63.105,63.4398,63.0879,63.3969,130112.0
2022-05-26 14:00:00,73.84,73.95,73.8,73.95,77123.0,63.3797,63.4741,63.3454,63.4741,77123.0
2022-05-26 14:05:00,73.95,74.21,73.9,74.2,147334.0,63.4741,63.6973,63.4312,63.6887,147334.0
2022-05-26 14:10:00,74.2,74.22,74.08,74.15,59445.0,63.6887,63.7059,63.5857,63.6458,59445.0
2022-05-26 14:15:00,74.15,74.35,74.11,74.35,83573.0,63.6458,63.8175,63.6115,63.8175,83573.0
2022-05-26 14:20:00,74.36,74.43,74.3,74.41,65983.0,63.8261,63.8861,63.7746,63.869,65983.0
2022-05-26 14:25:00,74.41,74.54,74.22,74.25,109854.0,63.869,63.9806,63.7059,63.7316,109854.0
2022-05-26 14:30:00,74.26,74.29,74.13,74.2,65747.0,63.7402,63.766,63.6286,63.6887,65747.0
2022-05-26 14:35:00,74.2,74.28,73.99,74.01,93226.0,63.6887,63.7574,63.5085,63.5256,93226.0
2022-05-26 14:40:00,74.02,74.22,74.0,74.19,80401.0,63.5342,63.7059,63.5171,63.6801,80401.0
2022-05-26 14:45:00,74.2,74.27,73.95,73.95,118373.0,63.6887,63.7488,63.4741,63.4741,118373.0
2022-05-26 14:50:00,73.94,74.08,73.9,73.98,87259.0,63.4656,63.5857,63.4312,63.4999,87259.0
2022-05-26 14:55:00,73.97,74.14,73.96,73.98,77889.0,63.4913,63.6372,63.4827,63.4999,77889.0
2022-05-26 15:00:00,73.98,74.08,73.78,73.84,55266.0,63.4999,63.5857,63.3282,63.3797,55266.0
2022-05-26 15:05:00,73.84,74.17,73.83,74.11,70882.0,63.3797,63.663,63.3711,63.6115,70882.0
2022-05-26 15:10:00,74.09,74.11,73.88,73.9,43169.0,63.5943,63.6115,63.4141,63.4312,43169.0
2022-05-26 15:15:00,73.9,73.99,73.8,73.95,72358.0,63.4312,63.5085,63.3454,63.4741,72358.0
2022-05-26 15:20:00,73.94,73.96,73.66,73.81,65368.0,63.4656,63.4827,63.2252,63.354,65368.0
2022-05-26 15:25:00,73.81,74.0,73.78,73.93,72556.0,63.354,63.5171,63.3282,63.457,72556.0
2022-05-26 15:30:00,73.9,74.14,73.88,74.13,68477.0,63.4312,63.6372,63.4141,63.6286,68477.0
2022-05-26 15:35:00,74.13,74.25,74.07,74.24,96098.0,63.6286,63.7316,63.5771,63.7231,96098.0
2022-05-26 15:40:00,74.23,74.31,74.22,74.27,133453.0,63.7145,63.7831,63.7059,63.7488,133453.0
2022-05-26 15:45:00,74.27,74.31,74.09,74.22,229738.0,63.7488,63.7831,63.5943,63.7059,229738.0
2022-05-26 15:50:00,74.22,74.24,73.87,73.91,280253.0,63.7059,63.7231,63.4055,63.4398,280253.0
2022-05-26 15:55:00,73.92,73.97,73.75,73.82,318672.0,63.4484,63.4913,63.3025,63.3626,318672.0
2022-05-27 09:30:00,73.59,74.1,73.11,74.0,277979.0,63.1651,63.6029,62.7531,63.5171,277979.0
2022-05-27 09:35:00,73.97,74.27,73.74,74.2,126957.0,63.4913,63.7488,63.2939,63.6887,126957.0
2022-05-27 09:40:00,74.19,74.4,73.92,74.2,141419.0,63.6801,63.8604,63.4484,63.6887,141419.0
2022-05-27 09:45:00,74.21,74.57,74.18,74.53,95692.0,63.6973,64.0063,63.6716,63.972,95692.0
2022-05-27 09:50:00,74.56,74.81,74.5,74.76,102846.0,63.9977,64.2123,63.9462,64.1694,102846.0
2022-05-27 09:55:00,74.73,74.96,74.53,74.58,116695.0,64.1436,64.3411,63.972,64.0149,116695.0
2022-05-27 10:00:00,74.56,74.8,74.39,74.74,79895.0,63.9977,64.2037,63.8518,64.1522,79895.0
2022-05-27 10:05:00,74.77,74.88,74.61,74.65,98764.0,64.178,64.2724,64.0406,64.075,98764.0
2022-05-27 10:10:00,74.68,74.85,74.48,74.49,75353.0,64.1007,64.2466,63.9291,63.9376,75353.0
2022-05-27 10:15:00,74.53,74.8,74.45,74.77,68733.0,63.972,64.2037,63.9033,64.178,68733.0
2022-05-27 10:20:00,74.75,74.88,74.73,74.86,47780.0,64.1608,64.2724,64.1436,64.2552,47780.0
2022-05-27 10:25:00,74.87,74.96,74.82,74.95,119824.0,64.2638,64.3411,64.2209,64.3325,119824.0
2022-05-27 10:30:00,74.96,74.99,74.56,74.68,71966.0,64.3411,64.3668,63.9977,64.1007,71966.0
2022-05-27 10:35:00,74.7,74.76,74.58,74.67,61943.0,64.1179,64.1694,64.0149,64.0921,61943.0
2022-05-27 10:40:00,74.67,74.73,74.57,74.69,63518.0,64.0921,64.1436,64.0063,64.1093,63518.0
2022-05-27 10:45:00,74.71,74.71,74.41,74.49,87600.0,64.1265,64.1265,63.869,63.9376,87600.0
2022-05-27 10:50:00,74.48,74.72,74.46,74.68,83497.0,63.9291,64.1351,63.9119,64.1007,83497.0
2022-05-27 10:55:00,74.67,74.72,74.54,74.56,64733.0,64.0921,64.1351,63.9806,63.9977,64733.0
2022-05-27 11:00:00,74.58,74.65,74.38,74.48,90557.0,64.0149,64.075,63.8432,63.9291,90557.0
2022-05-27 11:05:00,74.48,74.66,74.45,74.6,61149.0,63.9291,64.0836,63.9033,64.0321,61149.0
2022-05-27 11:10:00,74.62,74.76,74.59,74.65,67802.0,64.0492,64.1694,64.0235,64.075,67802.0
2022-05-27 11:15:00,74.65,74.9,74.64,74.83,92537.0,64.075,64.2896,64.0664,64.2295,92537.0
2022-05-27 11:20:00,74.85,75.02,74.8,74.88,136284.0,64.2466,64.3926,64.2037,64.2724,136284.0
2022-05-27 11:25:00,74.88,75.09,74.84,75.08,61008.0,64.2724,64.4526,64.2381,64.4441,61008.0
2022-05-27 11:30:00,75.1,75.27,74.96,75.16,168455.0,64.4612,64.6071,64.3411,64.5127,168455.0
2022-05-27 11:35:00,75.13,75.21,74.94,74.97,66209.0,64.487,64.5556,64.3239,64.3496,66209.0
2022-05-27 11:40:00,74.95,75.15,74.82,75.02,106774.0,64.3325,64.5041,64.2209,64.3926,106774.0
2022-05-27 11:45:00,75.04,75.14,74.97,75.06,89687.0,64.4097,64.4956,64.3496,64.4269,89687.0
2022-05-27 11:50:00,75.06,75.21,75.04,75.18,33687.0,64.4269,64.5556,64.4097,64.5299,33687.0
2022-05-27 11:55:00,75.21,75.27,75.14,75.26,60026.0,64.5556,64.6071,64.4956,64.5986,60026.0
2022-05-27 12:00:00,75.25,75.41,75.23,75.4,48457.0,64.59,64.7273,64.5728,64.7187,48457.0
2022-05-27 12:05:00,75.4,75.41,75.07,75.11,60175.0,64.7187,64.7273,64.4355,64.4698,60175.0
2022-05-27 12:10:00,75.12,75.31,75.1,75.28,26644.0,64.4784,64.6415,64.4612,64.6157,26644.0
2022-05-27 12:15:00,75.27,75.4,75.26,75.34,37220.0,64.6071,64.7187,64.5986,64.6672,37220.0
2022-05-27 12:20:00,75.33,75.38,75.25,75.26,55973.0,64.6586,64.7016,64.59,64.5986,55973.0
2022-05-27 12:25:00,75.26,75.36,75.24,75.33,85256.0,64.5986,64.6844,64.5814,64.6586,85256.0
2022-05-27 12:30:00,75.33,75.33,74.95,75.03,84762.0,64.6586,64.6586,64.3325,64.4011,84762.0
2022-05-27 12:35:00,75.03,75.12,74.96,75.12,79333.0,64.4011,64.4784,64.3411,64.4784,79333.0
2022-05-27 12:40:00,75.12,75.23,75.08,75.23,48059.0,64.4784,64.5728,64.4441,64.5728,48059.0
2022-05-27 12:45:00,75.23,75.26,75.18,75.2,54862.0,64.5728,64.5986,64.5299,64.5471,54862.0
2022-05-27 12:50:00,75.21,75.35,75.2,75.32,45612.0,64.5556,64.6758,64.5471,64.6501,45612.0
2022-05-27 12:55:00,75.32,75.41,75.25,75.4,58145.0,64.6501,64.7273,64.59,64.7187,58145.0
2022-05-27 13:00:00,75.41,75.62,75.4,75.52,157664.0,64.7273,64.9076,64.7187,64.8217,157664.0
2022-05-27 13:05:00,75.52,75.66,75.48,75.58,64837.0,64.8217,64.9419,64.7874,64.8732,64837.0
2022-05-27 13:10:00,75.58,75.61,75.41,75.44,53946.0,64.8732,64.899,64.7273,64.7531,53946.0
2022-05-27 13:15:00,75.44,75.47,75.2,75.25,67617.0,64.7531,64.7788,64.5471,64.59,67617.0
2022-05-27 13:20:00,75.26,75.29,75.08,75.23,44401.0,64.5986,64.6243,64.4441,64.5728,44401.0
2022-05-27 13:25:00,75.24,75.33,75.12,75.21,93221.0,64.5814,64.6586,64.4784,64.5556,93221.0
2022-05-27 13:30:00,75.2,75.27,74.96,75.06,58427.0,64.5471,64.6071,64.3411,64.4269,58427.0
2022-05-27 13:35:00,75.07,75.07,74.94,74.94,34784.0,64.4355,64.4355,64.3239,64.3239,34784.0
2022-05-27 13:40:00,74.94,75.03,74.88,74.98,51705.0,64.3239,64.4011,64.2724,64.3582,51705.0
2022-05-27 13:45:00,74.98,75.21,74.98,75.2,41354.0,64.3582,64.5556,64.3582,64.5471,41354.0
2022-05-27 13:50:00,75.21,75.36,75.2,75.34,59185.0,64.5556,64.6844,64.5471,64.6672,59185.0
2022-05-27 13:55:00,75.34,75.44,75.34,75.4,49869.0,64.6672,64.7531,64.6672,64.7187,49869.0
2022-05-27 14:00:00,75.41,75.53,75.35,75.47,51244.0,64.7273,64.8303,64.6758,64.7788,51244.0
2022-05-27 14:05:00,75.47,75.62,75.45,75.62,36983.0,64.7788,64.9076,64.7616,64.9076,36983.0
2022-05-27 14:10:00,75.62,75.63,75.39,75.44,74672.0,64.9076,64.9161,64.7101,64.7531,74672.0
2022-05-27 14:15:00,75.47,75.65,75.46,75.65,53110.0,64.7788,64.9333,64.7702,64.9333,53110.0
2022-05-27 14:20:00,75.63,75.66,75.58,75.59,44124.0,64.9161,64.9419,64.8732,64.8818,44124.0
2022-05-27 14:25:00,75.6,75.69,75.58,75.63,53297.0,64.8904,64.9676,64.8732,64.9161,53297.0
2022-05-27 14:30:00,75.62,75.63,75.33,75.37,63782.0,64.9076,64.9161,64.6586,64.693,63782.0
2022-05-27 14:35:00,75.37,75.46,75.32,75.41,103965.0,64.693,64.7702,64.6501,64.7273,103965.0
2022-05-27 14:40:00,75.41,75.53,75.38,75.48,72236.0,64.7273,64.8303,64.7016,64.7874,72236.0
2022-05-27 14:45:00,75.49,75.56,75.45,75.48,46417.0,64.796,64.8561,64.7616,64.7874,46417.0
2022-05-27 14:50:00,75.47,75.48,75.37,75.45,50745.0,64.7788,64.7874,64.693,64.7616,50745.0
2022-05-27 14:55:00,75.45,75.5,75.37,75.38,49545.0,64.7616,64.8046,64.693,64.7016,49545.0
2022-05-27 15:00:00,75.37,75.44,75.27,75.28,67214.0,64.693,64.7531,64.6071,64.6157,67214.0
2022-05-27 15:05:00,75.28,75.41,75.25,75.34,72046.0,64.6157,64.7273,64.59,64.6672,72046.0
2022-05-27 15:10:00,75.37,75.41,75.3,75.39,73285.0,64.693,64.7273,64.6329,64.7101,73285.0
2022-05-27 15:15:00,75.4,75.51,75.37,75.51,70794.0,64.7187,64.8131,64.693,64.8131,70794.0
2022-05-27 15:20:00,75.5,75.51,75.38,75.4,77490.0,64.8046,64.8131,64.7016,64.7187,77490.0
2022-05-27 15:25:00,75.43,75.56,75.42,75.52,77854.0,64.7445,64.8561,64.7359,64.8217,77854.0
2022-05-27 15:30:00,75.51,75.55,75.43,75.46,84864.0,64.8131,64.8475,64.7445,64.7702,84864.0
2022-05-27 15:35:00,75.47,75.49,75.27,75.42,146679.0,64.7788,64.796,64.6071,64.7359,146679.0
2022-05-27 15:40:00,75.4,75.55,75.39,75.52,116318.0,64.7187,64.8475,64.7101,64.8217,116318.0
2022-05-27 15:45:00,75.53,75.53,75.42,75.51,113537.0,64.8303,64.8303,64.7359,64.8131,113537.0
2022-05-27 15:50:00,75.51,75.63,75.42,75.59,171704.0,64.8131,64.9161,64.7359,64.8818,171704.0
2022-05-27 15:55:00,75.6,75.83,75.6,75.81,389537.0,64.8904,65.0878,64.8904,65.0706,389537.0
2022-05-31 09:30:00,78.48,79.19,78.07,78.63,684249.0,67.3624,67.9718,67.0105,67.4912,684249.0
2022-05-31 09:35:00,78.61,79.0,78.13,78.5,395930.0,67.474,67.8087,67.062,67.3796,395930.0
2022-05-31 09:40:00,78.47,78.91,78.46,78.67,266559.0,67.3538,67.7315,67.3452,67.5255,266559.0
2022-05-31 09:45:00,78.62,78.85,78.46,78.66,211569.0,67.4826,67.68,67.3452,67.5169,211569.0
2022-05-31 09:50:00,78.62,78.78,78.56,78.68,135210.0,67.4826,67.6199,67.4311,67.5341,135210.0
2022-05-31 09:55:00,78.66,78.7,77.61,77.66,225425.0,67.5169,67.5512,66.6157,66.6586,225425.0
2022-05-31 10:00:00,77.65,77.76,77.03,77.03,175905.0,66.65,66.7444,66.1178,66.1178,175905.0
2022-05-31 10:05:00,77.03,77.16,76.81,76.92,229888.0,66.1178,66.2294,65.929,66.0234,229888.0
2022-05-31 10:10:00,76.9,77.11,76.66,77.0,202754.0,66.0062,66.1865,65.8002,66.0921,202754.0
2022-05-31 10:15:00,77.01,77.69,76.99,77.69,132265.0,66.1007,66.6843,66.0835,66.6843,132265.0
2022-05-31 10:20:00,77.68,78.26,77.65,77.68,159576.0,66.6757,67.1736,66.65,66.6757,159576.0
2022-05-31 10:25:00,77.67,77.9,77.62,77.65,106399.0,66.6672,66.8646,66.6242,66.65,106399.0
2022-05-31 10:30:00,77.64,78.22,77.6,77.81,125141.0,66.6414,67.1392,66.6071,66.7873,125141.0
2022-05-31 10:35:00,77.79,78.11,77.79,77.87,91903.0,66.7702,67.0448,66.7702,66.8388,91903.0
2022-05-31 10:40:00,77.87,78.0,77.65,77.78,93137.0,66.8388,66.9504,66.65,66.7616,93137.0
2022-05-31 10:45:00,77.79,77.85,77.57,77.62,122070.0,66.7702,66.8217,66.5813,66.6242,122070.0
2022-05-31 10:50:00,77.6,77.92,77.59,77.68,157400.0,66.6071,66.8817,66.5985,66.6757,157400.0
2022-05-31 10:55:00,77.69,77.84,77.56,77.59,88825.0,66.6843,66.8131,66.5727,66.5985,88825.0
2022-05-31 11:00:00,77.56,77.74,77.42,77.45,103689.0,66.5727,66.7272,66.4526,66.4783,103689.0
2022-05-31 11:05:00,77.45,77.51,76.96,77.1,89210.0,66.4783,66.5298,66.0577,66.1779,89210.0
2022-05-31 11:10:00,77.1,77.16,76.78,76.8,103690.0,66.1779,66.2294,65.9032,65.9204,103690.0
2022-05-31 11:15:00,76.79,76.88,76.58,76.59,153365.0,65.9118,65.9891,65.7316,65.7401,153365.0
2022-05-31 11:20:00,76.58,76.92,76.53,76.62,96989.0,65.7316,66.0234,65.6886,65.7659,96989.0
2022-05-31 11:25:00,76.61,76.77,76.59,76.63,69134.0,65.7573,65.8946,65.7401,65.7745,69134.0
2022-05-31 11:30:00,76.63,76.67,76.3,76.34,111696.0,65.7745,65.8088,65.4912,65.5256,111696.0
2022-05-31 11:35:00,76.34,76.74,76.34,76.58,97027.0,65.5256,65.8689,65.5256,65.7316,97027.0
2022-05-31 11:40:00,76.57,77.0,76.57,76.91,95499.0,65.723,66.0921,65.723,66.0148,95499.0
2022-05-31 11:45:00,76.91,77.35,76.9,77.35,236450.0,66.0148,66.3925,66.0062,66.3925,236450.0
2022-05-31 11:50:00,77.33,77.55,77.25,77.44,91986.0,66.3753,66.5642,66.3067,66.4697,91986.0
2022-05-31 11:55:00,77.43,77.59,77.33,77.41,153016.0,66.4612,66.5985,66.3753,66.444,153016.0
2022-05-31 12:00:00,77.41,77.72,77.41,77.6,64951.0,66.444,66.7101,66.444,66.6071,64951.0
2022-05-31 12:05:00,77.58,77.59,77.34,77.45,66311.0,66.5899,66.5985,66.3839,66.4783,66311.0
2022-05-31 12:10:00,77.43,77.6,77.35,77.35,59884.0,66.4612,66.6071,66.3925,66.3925,59884.0
2022-05-31 12:15:00,77.34,77.43,77.17,77.31,45793.0,66.3839,66.4612,66.238,66.3582,45793.0
2022-05-31 12:20:00,77.32,77.35,77.13,77.2,43487.0,66.3667,66.3925,66.2037,66.2637,43487.0
2022-05-31 12:25:00,77.19,77.27,77.12,77.21,47594.0,66.2552,66.3238,66.1951,66.2723,47594.0
2022-05-31 12:30:00,77.22,78.09,77.15,77.37,64265.0,66.2809,67.0277,66.2208,66.4097,64265.0
2022-05-31 12:35:00,77.38,77.42,77.21,77.34,50663.0,66.4182,66.4526,66.2723,66.3839,50663.0
2022-05-31 12:40:00,77.33,77.52,77.3,77.34,54386.0,66.3753,66.5384,66.3496,66.3839,54386.0
2022-05-31 12:45:00,77.36,77.42,77.1,77.16,93763.0,66.4011,66.4526,66.1779,66.2294,93763.0
2022-05-31 12:50:00,77.15,77.36,77.13,77.32,37184.0,66.2208,66.4011,66.2037,66.3667,37184.0
2022-05-31 12:55:00,77.32,77.37,77.17,77.18,27288.0,66.3667,66.4097,66.238,66.2466,27288.0
2022-05-31 13:00:00,77.18,77.32,76.91,76.94,91965.0,66.2466,66.3667,66.0148,66.0406,91965.0
2022-05-31 13:05:00,76.97,77.22,76.94,77.18,31089.0,66.0663,66.2809,66.0406,66.2466,31089.0
2022-05-31 13:10:00,77.14,77.22,76.96,77.01,41526.0,66.2122,66.2809,66.0577,66.1007,41526.0
2022-05-31 13:15:00,77.03,77.23,76.93,77.2,108098.0,66.1178,66.2895,66.032,66.2637,108098.0
2022-05-31 13:20:00,77.22,77.44,77.09,77.19,82130.0,66.2809,66.4697,66.1693,66.2552,82130.0
2022-05-31 13:25:00,77.18,77.29,77.18,77.25,46816.0,66.2466,66.341,66.2466,66.3067,46816.0
2022-05-31 13:30:00,77.24,77.3,77.12,77.28,56553.0,66.2981,66.3496,66.1951,66.3324,56553.0
2022-05-31 13:35:00,77.26,77.38,77.19,77.32,29431.0,66.3152,66.4182,66.2552,66.3667,29431.0
2022-05-31 13:40:00,77.32,77.49,77.28,77.48,38116.0,66.3667,66.5127,66.3324,66.5041,38116.0
2022-05-31 13:45:00,77.46,77.46,76.98,77.12,67343.0,66.4869,66.4869,66.0749,66.1951,67343.0
2022-05-31 13:50:00,77.11,77.25,76.97,77.11,47860.0,66.1865,66.3067,66.0663,66.1865,47860.0
2022-05-31 13:55:00,77.11,77.12,76.59,76.59,130881.0,66.1865,66.1951,65.7401,65.7401,130881.0
2022-05-31 14:00:00,76.59,76.84,76.51,76.59,108616.0,65.7401,65.9547,65.6715,65.7401,108616.0
2022-05-31 14:05:00,76.55,76.57,76.19,76.43,113475.0,65.7058,65.723,65.3968,65.6028,113475.0
2022-05-31 14:10:00,76.42,76.58,76.26,76.28,78395.0,65.5942,65.7316,65.4569,65.4741,78395.0
2022-05-31 14:15:00,76.27,76.58,76.09,76.57,85650.0,65.4655,65.7316,65.311,65.723,85650.0
2022-05-31 14:20:00,76.56,76.62,76.3,76.31,97775.0,65.7144,65.7659,65.4912,65.4998,97775.0
2022-05-31 14:25:00,76.32,76.32,75.74,75.81,159544.0,65.5084,65.5084,65.0106,65.0706,159544.0
2022-05-31 14:30:00,75.79,76.05,75.71,75.8,87428.0,65.0535,65.2766,64.9848,65.0621,87428.0
2022-05-31 14:35:00,75.79,76.0,75.62,75.86,105644.0,65.0535,65.2337,64.9076,65.1136,105644.0
2022-05-31 14:40:00,75.92,76.04,75.69,75.75,83336.0,65.1651,65.2681,64.9676,65.0191,83336.0
2022-05-31 14:45:00,75.73,75.75,75.33,75.43,128460.0,65.002,65.0191,64.6586,64.7445,128460.0
2022-05-31 14:50:00,75.41,75.52,75.07,75.07,191383.0,64.7273,64.8217,64.4355,64.4355,191383.0
2022-05-31 14:55:00,75.05,75.25,74.94,75.13,199327.0,64.4183,64.59,64.3239,64.487,199327.0
2022-05-31 15:00:00,75.08,75.11,74.61,74.84,117191.0,64.4441,64.4698,64.0406,64.2381,117191.0
2022-05-31 15:05:00,74.85,74.92,74.54,74.84,117498.0,64.2466,64.3067,63.9806,64.2381,117498.0
2022-05-31 15:10:00,74.85,74.97,74.67,74.95,114927.0,64.2466,64.3496,64.0921,64.3325,114927.0
2022-05-31 15:15:00,74.96,75.45,74.96,75.02,146125.0,64.3411,64.7616,64.3411,64.3926,146125.0
2022-05-31 15:20:00,75.01,75.28,74.93,75.14,147679.0,64.384,64.6157,64.3153,64.4956,147679.0
2022-05-31 15:25:00,75.12,75.19,74.99,75.0,73755.0,64.4784,64.5385,64.3668,64.3754,73755.0
2022-05-31 15:30:00,75.0,75.39,74.99,75.25,158043.0,64.3754,64.7101,64.3668,64.59,158043.0
2022-05-31 15:35:00,75.23,75.23,74.81,74.81,163882.0,64.5728,64.5728,64.2123,64.2123,163882.0
2022-05-31 15:40:00,74.8,74.98,74.6,74.62,199577.0,64.2037,64.3582,64.0321,64.0492,199577.0
2022-05-31 15:45:00,74.6,75.17,74.47,75.15,277829.0,64.0321,64.5213,63.9205,64.5041,277829.0
2022-05-31 15:50:00,75.15,75.48,75.0,75.14,368984.0,64.5041,64.7874,64.3754,64.4956,368984.0
2022-05-31 15:55:00,75.14,75.14,74.79,74.93,499629.0,64.4956,64.4956,64.1951,64.3153,499629.0
2022-06-01 09:30:00,76.36,77.6,76.29,77.51,407810.0,65.5427,66.6071,65.4826,66.5298,407810.0
2022-06-01 09:35:00,77.58,77.6,76.84,76.96,257399.0,66.5899,66.6071,65.9547,66.0577,257399.0
2022-06-01 09:40:00,76.9,77.12,76.6,76.9,105125.0,66.0062,66.1951,65.7487,66.0062,105125.0
2022-06-01 09:45:00,76.94,77.3,76.81,77.3,90783.0,66.0406,66.3496,65.929,66.3496,90783.0
2022-06-01 09:50:00,77.26,77.35,76.59,76.67,108537.0,66.3152,66.3925,65.7401,65.8088,108537.0
2022-06-01 09:55:00,76.67,76.77,76.25,76.31,77547.0,65.8088,65.8946,65.4483,65.4998,77547.0
2022-06-01 10:00:00,76.32,76.62,76.06,76.27,129530.0,65.5084,65.7659,65.2852,65.4655,129530.0
2022-06-01 10:05:00,76.26,76.3,75.96,76.05,117381.0,65.4569,65.4912,65.1994,65.2766,117381.0
2022-06-01 10:10:00,76.02,76.11,75.58,75.65,163299.0,65.2509,65.3281,64.8732,64.9333,163299.0
2022-06-01 10:15:00,75.65,75.69,75.24,75.37,130633.0,64.9333,64.9676,64.5814,64.693,130633.0
2022-06-01 10:20:00,75.36,75.48,75.23,75.39,117554.0,64.6844,64.7874,64.5728,64.7101,117554.0
2022-06-01 10:25:00,75.4,75.51,75.24,75.36,93765.0,64.7187,64.8131,64.5814,64.6844,93765.0
2022-06-01 10:30:00,75.35,75.71,75.34,75.53,104504.0,64.6758,64.9848,64.6672,64.8303,104504.0
2022-06-01 10:35:00,75.52,75.94,75.46,75.67,148661.0,64.8217,65.1822,64.7702,64.9505,148661.0
2022-06-01 10:40:00,75.64,75.89,75.61,75.74,101363.0,64.9247,65.1393,64.899,65.0106,101363.0
2022-06-01 10:45:00,75.73,75.81,75.48,75.72,73446.0,65.002,65.0706,64.7874,64.9934,73446.0
2022-06-01 10:50:00,75.7,76.05,75.59,76.02,50241.0,64.9762,65.2766,64.8818,65.2509,50241.0
2022-06-01 10:55:00,75.99,76.27,75.95,76.27,77768.0,65.2251,65.4655,65.1908,65.4655,77768.0
2022-06-01 11:00:00,76.25,76.32,75.72,75.96,99995.0,65.4483,65.5084,64.9934,65.1994,99995.0
2022-06-01 11:05:00,75.98,76.22,75.83,75.84,63603.0,65.2166,65.4226,65.0878,65.0964,63603.0
2022-06-01 11:10:00,75.85,76.29,75.83,76.05,65086.0,65.105,65.4826,65.0878,65.2766,65086.0
2022-06-01 11:15:00,76.07,76.12,75.75,75.98,51455.0,65.2938,65.3367,65.0191,65.2166,51455.0
2022-06-01 11:20:00,75.97,75.98,75.61,75.68,58427.0,65.208,65.2166,64.899,64.9591,58427.0
2022-06-01 11:25:00,75.77,75.8,75.45,75.66,78630.0,65.0363,65.0621,64.7616,64.9419,78630.0
2022-06-01 11:30:00,75.61,75.64,75.35,75.42,41231.0,64.899,64.9247,64.6758,64.7359,41231.0
2022-06-01 11:35:00,75.49,75.49,75.02,75.15,67694.0,64.796,64.796,64.3926,64.5041,67694.0
2022-06-01 11:40:00,75.11,75.27,75.03,75.21,56013.0,64.4698,64.6071,64.4011,64.5556,56013.0
2022-06-01 11:45:00,75.22,75.47,75.19,75.36,103073.0,64.5642,64.7788,64.5385,64.6844,103073.0
2022-06-01 11:50:00,75.34,75.55,75.11,75.54,62456.0,64.6672,64.8475,64.4698,64.8389,62456.0
2022-06-01 11:55:00,75.57,75.7,75.34,75.4,89379.0,64.8646,64.9762,64.6672,64.7187,89379.0
2022-06-01 12:00:00,75.4,75.48,75.13,75.22,52914.0,64.7187,64.7874,64.487,64.5642,52914.0
2022-06-01 12:05:00,75.23,75.52,75.22,75.37,67670.0,64.5728,64.8217,64.5642,64.693,67670.0
2022-06-01 12:10:00,75.36,75.36,75.12,75.2,86732.0,64.6844,64.6844,64.4784,64.5471,86732.0
2022-06-01 12:15:00,75.2,75.45,75.17,75.45,38612.0,64.5471,64.7616,64.5213,64.7616,38612.0
2022-06-01 12:20:00,75.44,75.67,75.39,75.62,69980.0,64.7531,64.9505,64.7101,64.9076,69980.0
2022-06-01 12:25:00,75.59,75.78,75.54,75.57,48359.0,64.8818,65.0449,64.8389,64.8646,48359.0
2022-06-01 12:30:00,75.52,75.87,75.52,75.73,51826.0,64.8217,65.1221,64.8217,65.002,51826.0
2022-06-01 12:35:00,75.77,75.88,75.76,75.86,20561.0,65.0363,65.1307,65.0277,65.1136,20561.0
2022-06-01 12:40:00,75.88,75.97,75.76,75.95,82917.0,65.1307,65.208,65.0277,65.1908,82917.0
2022-06-01 12:45:00,75.95,76.06,75.79,75.95,138334.0,65.1908,65.2852,65.0535,65.1908,138334.0
2022-06-01 12:50:00,75.96,76.0,75.7,75.98,47001.0,65.1994,65.2337,64.9762,65.2166,47001.0
2022-06-01 12:55:00,75.98,76.28,75.95,76.14,68586.0,65.2166,65.4741,65.1908,65.3539,68586.0
2022-06-01 13:00:00,76.13,76.31,76.05,76.07,56858.0,65.3453,65.4998,65.2766,65.2938,56858.0
2022-06-01 13:05:00,76.07,76.45,76.02,76.45,53763.0,65.2938,65.62,65.2509,65.62,53763.0
2022-06-01 13:10:00,76.45,76.66,76.44,76.64,83281.0,65.62,65.8002,65.6114,65.7831,83281.0
2022-06-01 13:15:00,76.64,76.95,76.63,76.91,81715.0,65.7831,66.0491,65.7745,66.0148,81715.0
2022-06-01 13:20:00,76.94,77.14,76.89,76.94,111677.0,66.0406,66.2122,65.9976,66.0406,111677.0
2022-06-01 13:25:00,76.95,77.14,76.84,76.85,91049.0,66.0491,66.2122,65.9547,65.9633,91049.0
2022-06-01 13:30:00,76.87,76.97,76.74,76.95,68042.0,65.9805,66.0663,65.8689,66.0491,68042.0
2022-06-01 13:35:00,76.9,77.13,76.87,77.07,60626.0,66.0062,66.2037,65.9805,66.1522,60626.0
2022-06-01 13:40:00,77.05,77.14,76.97,77.03,85183.0,66.135,66.2122,66.0663,66.1178,85183.0
2022-06-01 13:45:00,77.06,77.13,76.87,76.96,79862.0,66.1436,66.2037,65.9805,66.0577,79862.0
2022-06-01 13:50:00,76.93,76.98,76.66,76.69,61434.0,66.032,66.0749,65.8002,65.826,61434.0
2022-06-01 13:55:00,76.72,76.8,76.55,76.58,47758.0,65.8517,65.9204,65.7058,65.7316,47758.0
2022-06-01 14:00:00,76.55,76.76,76.53,76.7,58994.0,65.7058,65.8861,65.6886,65.8346,58994.0
2022-06-01 14:05:00,76.69,76.74,76.47,76.56,65692.0,65.826,65.8689,65.6371,65.7144,65692.0
2022-06-01 14:10:00,76.58,76.6,76.32,76.38,64385.0,65.7316,65.7487,65.5084,65.5599,64385.0
2022-06-01 14:15:00,76.4,76.55,76.31,76.42,59416.0,65.5771,65.7058,65.4998,65.5942,59416.0
2022-06-01 14:20:00,76.41,76.64,76.34,76.6,61891.0,65.5856,65.7831,65.5256,65.7487,61891.0
2022-06-01 14:25:00,76.62,76.9,76.57,76.7,75464.0,65.7659,66.0062,65.723,65.8346,75464.0
2022-06-01 14:30:00,76.73,76.81,76.58,76.63,69206.0,65.8603,65.929,65.7316,65.7745,69206.0
2022-06-01 14:35:00,76.63,76.67,76.44,76.44,47294.0,65.7745,65.8088,65.6114,65.6114,47294.0
2022-06-01 14:40:00,76.45,76.6,76.38,76.6,45610.0,65.62,65.7487,65.5599,65.7487,45610.0
2022-06-01 14:45:00,76.61,76.65,76.42,76.6,57979.0,65.7573,65.7916,65.5942,65.7487,57979.0
2022-06-01 14:50:00,76.59,76.7,76.43,76.49,44303.0,65.7401,65.8346,65.6028,65.6543,44303.0
2022-06-01 14:55:00,76.53,76.77,76.51,76.74,95264.0,65.6886,65.8946,65.6715,65.8689,95264.0
2022-06-01 15:00:00,76.73,76.85,76.69,76.79,101786.0,65.8603,65.9633,65.826,65.9118,101786.0
2022-06-01 15:05:00,76.78,76.96,76.78,76.94,67515.0,65.9032,66.0577,65.9032,66.0406,67515.0
2022-06-01 15:10:00,76.93,77.07,76.89,77.07,90492.0,66.032,66.1522,65.9976,66.1522,90492.0
2022-06-01 15:15:00,77.06,77.14,76.8,76.9,81602.0,66.1436,66.2122,65.9204,66.0062,81602.0
2022-06-01 15:20:00,76.89,77.14,76.89,77.0,96128.0,65.9976,66.2122,65.9976,66.0921,96128.0
2022-06-01 15:25:00,77.0,77.0,76.77,76.82,72621.0,66.0921,66.0921,65.8946,65.9376,72621.0
2022-06-01 15:30:00,76.83,76.83,76.56,76.6,84534.0,65.9461,65.9461,65.7144,65.7487,84534.0
2022-06-01 15:35:00,76.57,76.79,76.43,76.79,79034.0,65.723,65.9118,65.6028,65.9118,79034.0
2022-06-01 15:40:00,76.8,76.89,76.64,76.65,85658.0,65.9204,65.9976,65.7831,65.7916,85658.0
2022-06-01 15:45:00,76.65,76.77,76.56,76.59,124349.0,65.7916,65.8946,65.7144,65.7401,124349.0
2022-06-01 15:50:00,76.59,76.78,76.44,76.5,123620.0,65.7401,65.9032,65.6114,65.6629,123620.0
2022-06-01 15:55:00,76.48,76.55,76.3,76.47,339262.0,65.6457,65.7058,65.4912,65.6371,339262.0
2022-06-02 09:30:00,75.54,76.18,74.84,76.18,468540.0,64.8389,65.3882,64.2381,65.3882,468540.0
2022-06-02 09:35:00,76.18,76.28,75.3,75.61,167583.0,65.3882,65.4741,64.6329,64.899,167583.0
2022-06-02 09:40:00,75.58,75.92,75.34,75.63,136178.0,64.8732,65.1651,64.6672,64.9161,136178.0
2022-06-02 09:45:00,75.64,75.98,75.41,75.89,123000.0,64.9247,65.2166,64.7273,65.1393,123000.0
2022-06-02 09:50:00,75.84,75.84,75.52,75.77,75423.0,65.0964,65.0964,64.8217,65.0363,75423.0
2022-06-02 09:55:00,75.75,75.78,75.22,75.27,103264.0,65.0191,65.0449,64.5642,64.6071,103264.0
2022-06-02 10:00:00,75.27,75.95,75.23,75.95,101659.0,64.6071,65.1908,64.5728,65.1908,101659.0
2022-06-02 10:05:00,75.93,76.06,75.5,75.53,116390.0,65.1736,65.2852,64.8046,64.8303,116390.0
2022-06-02 10:10:00,75.52,76.15,75.38,76.07,75621.0,64.8217,65.3625,64.7016,65.2938,75621.0
2022-06-02 10:15:00,76.06,76.27,76.0,76.07,51422.0,65.2852,65.4655,65.2337,65.2938,51422.0
2022-06-02 10:20:00,76.09,76.31,75.41,75.41,118495.0,65.311,65.4998,64.7273,64.7273,118495.0
2022-06-02 10:25:00,75.41,75.88,75.41,75.86,47805.0,64.7273,65.1307,64.7273,65.1136,47805.0
2022-06-02 10:30:00,75.86,75.96,75.41,75.77,98114.0,65.1136,65.1994,64.7273,65.0363,98114.0
2022-06-02 10:35:00,75.73,75.98,75.67,75.87,35469.0,65.002,65.2166,64.9505,65.1221,35469.0
2022-06-02 10:40:00,75.84,75.87,75.66,75.69,29030.0,65.0964,65.1221,64.9419,64.9676,29030.0
2022-06-02 10:45:00,75.69,76.11,75.55,76.11,55080.0,64.9676,65.3281,64.8475,65.3281,55080.0
2022-06-02 10:50:00,76.1,76.1,75.73,75.81,48927.0,65.3196,65.3196,65.002,65.0706,48927.0
2022-06-02 10:55:00,75.83,76.04,75.76,76.01,41542.0,65.0878,65.2681,65.0277,65.2423,41542.0
2022-06-02 11:00:00,76.02,76.29,76.01,76.13,69490.0,65.2509,65.4826,65.2423,65.3453,69490.0
2022-06-02 11:05:00,76.16,76.49,76.08,76.44,56116.0,65.3711,65.6543,65.3024,65.6114,56116.0
2022-06-02 11:10:00,76.43,76.65,76.37,76.56,75336.0,65.6028,65.7916,65.5513,65.7144,75336.0
2022-06-02 11:15:00,76.57,76.6,76.33,76.34,52093.0,65.723,65.7487,65.517,65.5256,52093.0
2022-06-02 11:20:00,76.33,76.52,76.33,76.52,54894.0,65.517,65.6801,65.517,65.6801,54894.0
2022-06-02 11:25:00,76.51,76.58,76.34,76.52,30396.0,65.6715,65.7316,65.5256,65.6801,30396.0
2022-06-02 11:30:00,76.53,76.66,76.4,76.65,41457.0,65.6886,65.8002,65.5771,65.7916,41457.0
2022-06-02 11:35:00,76.64,76.68,76.42,76.68,38596.0,65.7831,65.8174,65.5942,65.8174,38596.0
2022-06-02 11:40:00,76.69,76.94,76.66,76.9,50849.0,65.826,66.0406,65.8002,66.0062,50849.0
2022-06-02 11:45:00,76.89,77.09,76.79,77.08,49832.0,65.9976,66.1693,65.9118,66.1607,49832.0
2022-06-02 11:50:00,77.1,77.2,76.96,76.99,48030.0,66.1779,66.2637,66.0577,66.0835,48030.0
2022-06-02 11:55:00,77.0,77.06,76.86,76.9,34235.0,66.0921,66.1436,65.9719,66.0062,34235.0
2022-06-02 12:00:00,76.93,76.93,76.68,76.88,40331.0,66.032,66.032,65.8174,65.9891,40331.0
2022-06-02 12:05:00,76.89,76.89,76.7,76.78,29738.0,65.9976,65.9976,65.8346,65.9032,29738.0
2022-06-02 12:10:00,76.8,76.9,76.73,76.75,23777.0,65.9204,66.0062,65.8603,65.8775,23777.0
2022-06-02 12:15:00,76.76,76.9,76.72,76.75,90363.0,65.8861,66.0062,65.8517,65.8775,90363.0
2022-06-02 12:20:00,76.73,76.74,76.55,76.59,50079.0,65.8603,65.8689,65.7058,65.7401,50079.0
2022-06-02 12:25:00,76.59,76.89,76.53,76.84,51072.0,65.7401,65.9976,65.6886,65.9547,51072.0
2022-06-02 12:30:00,76.85,77.0,76.8,76.88,135742.0,65.9633,66.0921,65.9204,65.9891,135742.0
2022-06-02 12:35:00,76.86,76.9,76.65,76.74,25934.0,65.9719,66.0062,65.7916,65.8689,25934.0
2022-06-02 12:40:00,76.77,76.79,76.54,76.62,36636.0,65.8946,65.9118,65.6972,65.7659,36636.0
2022-06-02 12:45:00,76.64,76.74,76.59,76.74,24209.0,65.7831,65.8689,65.7401,65.8689,24209.0
2022-06-02 12:50:00,76.74,76.97,76.72,76.94,49075.0,65.8689,66.0663,65.8517,66.0406,49075.0
2022-06-02 12:55:00,76.92,76.92,76.75,76.77,44439.0,66.0234,66.0234,65.8775,65.8946,44439.0
2022-06-02 13:00:00,76.79,76.86,76.71,76.8,25018.0,65.9118,65.9719,65.8431,65.9204,25018.0
2022-06-02 13:05:00,76.78,76.81,76.56,76.7,34473.0,65.9032,65.929,65.7144,65.8346,34473.0
2022-06-02 13:10:00,76.65,76.67,76.54,76.58,28536.0,65.7916,65.8088,65.6972,65.7316,28536.0
2022-06-02 13:15:00,76.59,76.65,76.47,76.62,30563.0,65.7401,65.7916,65.6371,65.7659,30563.0
2022-06-02 13:20:00,76.61,76.72,76.59,76.62,23670.0,65.7573,65.8517,65.7401,65.7659,23670.0
2022-06-02 13:25:00,76.62,76.63,76.38,76.56,36456.0,65.7659,65.7745,65.5599,65.7144,36456.0
2022-06-02 13:30:00,76.6,76.66,76.45,76.62,27747.0,65.7487,65.8002,65.62,65.7659,27747.0
2022-06-02 13:35:00,76.63,76.64,76.43,76.59,46571.0,65.7745,65.7831,65.6028,65.7401,46571.0
2022-06-02 13:40:00,76.6,76.65,76.38,76.55,35424.0,65.7487,65.7916,65.5599,65.7058,35424.0
2022-06-02 13:45:00,76.55,76.55,76.32,76.35,52888.0,65.7058,65.7058,65.5084,65.5341,52888.0
2022-06-02 13:50:00,76.35,76.38,76.13,76.13,47269.0,65.5341,65.5599,65.3453,65.3453,47269.0
2022-06-02 13:55:00,76.14,76.37,76.01,76.35,54083.0,65.3539,65.5513,65.2423,65.5341,54083.0
2022-06-02 14:00:00,76.34,76.34,76.11,76.23,30132.0,65.5256,65.5256,65.3281,65.4311,30132.0
2022-06-02 14:05:00,76.24,76.35,76.14,76.21,54299.0,65.4397,65.5341,65.3539,65.414,54299.0
2022-06-02 14:10:00,76.21,76.33,76.17,76.23,48404.0,65.414,65.517,65.3796,65.4311,48404.0
2022-06-02 14:15:00,76.22,76.24,76.11,76.17,31521.0,65.4226,65.4397,65.3281,65.3796,31521.0
2022-06-02 14:20:00,76.17,76.18,75.98,76.05,80279.0,65.3796,65.3882,65.2166,65.2766,80279.0
2022-06-02 14:25:00,76.03,76.03,75.82,75.86,90273.0,65.2595,65.2595,65.0792,65.1136,90273.0
2022-06-02 14:30:00,75.87,76.02,75.8,75.94,38528.0,65.1221,65.2509,65.0621,65.1822,38528.0
2022-06-02 14:35:00,75.93,76.02,75.8,75.8,43755.0,65.1736,65.2509,65.0621,65.0621,43755.0
2022-06-02 14:40:00,75.8,75.95,75.71,75.72,63102.0,65.0621,65.1908,64.9848,64.9934,63102.0
2022-06-02 14:45:00,75.72,75.8,75.67,75.71,35106.0,64.9934,65.0621,64.9505,64.9848,35106.0
2022-06-02 14:50:00,75.69,75.7,75.45,75.46,75107.0,64.9676,64.9762,64.7616,64.7702,75107.0
2022-06-02 14:55:00,75.45,75.52,75.2,75.28,135236.0,64.7616,64.8217,64.5471,64.6157,135236.0
2022-06-02 15:00:00,75.28,75.75,75.28,75.68,68998.0,64.6157,65.0191,64.6157,64.9591,68998.0
2022-06-02 15:05:00,75.67,75.73,75.55,75.67,49992.0,64.9505,65.002,64.8475,64.9505,49992.0
2022-06-02 15:10:00,75.67,75.89,75.63,75.87,77062.0,64.9505,65.1393,64.9161,65.1221,77062.0
2022-06-02 15:15:00,75.86,76.05,75.85,76.01,53410.0,65.1136,65.2766,65.105,65.2423,53410.0
2022-06-02 15:20:00,76.01,76.09,75.92,76.08,57130.0,65.2423,65.311,65.1651,65.3024,57130.0
2022-06-02 15:25:00,76.07,76.15,75.94,76.06,57076.0,65.2938,65.3625,65.1822,65.2852,57076.0
2022-06-02 15:30:00,76.05,76.31,76.04,76.24,61039.0,65.2766,65.4998,65.2681,65.4397,61039.0
2022-06-02 15:35:00,76.25,76.41,76.24,76.3,85404.0,65.4483,65.5856,65.4397,65.4912,85404.0
2022-06-02 15:40:00,76.3,76.43,76.26,76.41,73832.0,65.4912,65.6028,65.4569,65.5856,73832.0
2022-06-02 15:45:00,76.41,76.41,76.25,76.26,87958.0,65.5856,65.5856,65.4483,65.4569,87958.0
2022-06-02 15:50:00,76.25,76.43,76.16,76.22,136370.0,65.4483,65.6028,65.3711,65.4226,136370.0
2022-06-02 15:55:00,76.22,76.35,76.15,76.3,195071.0,65.4226,65.5341,65.3625,65.4912,195071.0
2022-06-03 09:30:00,76.5,76.88,76.29,76.56,215381.0,65.6629,65.9891,65.4826,65.7144,215381.0
2022-06-03 09:35:00,76.53,76.65,76.1,76.57,91336.0,65.6886,65.7916,65.3196,65.723,91336.0
2022-06-03 09:40:00,76.57,76.68,76.18,76.22,112868.0,65.723,65.8174,65.3882,65.4226,112868.0
2022-06-03 09:45:00,76.22,76.71,76.08,76.56,90122.0,65.4226,65.8431,65.3024,65.7144,90122.0
2022-06-03 09:50:00,76.5,76.89,76.22,76.61,212186.0,65.6629,65.9976,65.4226,65.7573,212186.0
2022-06-03 09:55:00,76.68,77.35,76.67,77.26,145467.0,65.8174,66.3925,65.8088,66.3152,145467.0
2022-06-03 10:00:00,77.27,77.31,76.99,77.12,99684.0,66.3238,66.3582,66.0835,66.1951,99684.0
2022-06-03 10:05:00,77.1,77.31,76.96,76.96,86088.0,66.1779,66.3582,66.0577,66.0577,86088.0
2022-06-03 10:10:00,76.97,77.17,76.81,77.15,73447.0,66.0663,66.238,65.929,66.2208,73447.0
2022-06-03 10:15:00,77.13,77.19,76.98,77.03,64772.0,66.2037,66.2552,66.0749,66.1178,64772.0
2022-06-03 10:20:00,77.02,77.07,76.71,76.84,83662.0,66.1092,66.1522,65.8431,65.9547,83662.0
2022-06-03 10:25:00,76.8,76.98,76.68,76.84,83973.0,65.9204,66.0749,65.8174,65.9547,83973.0
2022-06-03 10:30:00,76.84,76.89,76.44,76.72,93614.0,65.9547,65.9976,65.6114,65.8517,93614.0
2022-06-03 10:35:00,76.7,76.73,76.44,76.5,82350.0,65.8346,65.8603,65.6114,65.6629,82350.0
2022-06-03 10:40:00,76.47,76.52,76.26,76.37,59956.0,65.6371,65.6801,65.4569,65.5513,59956.0
2022-06-03 10:45:00,76.38,76.58,76.35,76.45,59534.0,65.5599,65.7316,65.5341,65.62,59534.0
2022-06-03 10:50:00,76.44,76.55,76.38,76.42,42655.0,65.6114,65.7058,65.5599,65.5942,42655.0
2022-06-03 10:55:00,76.43,76.52,76.28,76.51,44351.0,65.6028,65.6801,65.4741,65.6715,44351.0
2022-06-03 11:00:00,76.51,76.52,76.34,76.44,53894.0,65.6715,65.6801,65.5256,65.6114,53894.0
2022-06-03 11:05:00,76.45,76.46,76.32,76.32,31504.0,65.62,65.6286,65.5084,65.5084,31504.0
2022-06-03 11:10:00,76.34,76.42,76.25,76.4,51941.0,65.5256,65.5942,65.4483,65.5771,51941.0
2022-06-03 11:15:00,76.36,76.73,76.35,76.63,68960.0,65.5427,65.8603,65.5341,65.7745,68960.0
2022-06-03 11:20:00,76.61,76.62,76.24,76.25,69730.0,65.7573,65.7659,65.4397,65.4483,69730.0
2022-06-03 11:25:00,76.26,76.4,76.2,76.37,43080.0,65.4569,65.5771,65.4054,65.5513,43080.0
2022-06-03 11:30:00,76.38,76.63,76.34,76.58,42418.0,65.5599,65.7745,65.5256,65.7316,42418.0
2022-06-03 11:35:00,76.6,76.75,76.5,76.67,58245.0,65.7487,65.8775,65.6629,65.8088,58245.0
2022-06-03 11:40:00,76.68,76.74,76.55,76.55,45480.0,65.8174,65.8689,65.7058,65.7058,45480.0
2022-06-03 11:45:00,76.57,76.6,76.38,76.41,43025.0,65.723,65.7487,65.5599,65.5856,43025.0
2022-06-03 11:50:00,76.36,76.43,76.23,76.24,30162.0,65.5427,65.6028,65.4311,65.4397,30162.0
2022-06-03 11:55:00,76.23,76.47,76.17,76.47,30781.0,65.4311,65.6371,65.3796,65.6371,30781.0
2022-06-03 12:00:00,76.47,76.7,76.45,76.68,48507.0,65.6371,65.8346,65.62,65.8174,48507.0
2022-06-03 12:05:00,76.69,76.71,76.52,76.54,38571.0,65.826,65.8431,65.6801,65.6972,38571.0
2022-06-03 12:10:00,76.54,76.54,76.4,76.4,35888.0,65.6972,65.6972,65.5771,65.5771,35888.0
2022-06-03 12:15:00,76.42,76.49,76.21,76.23,37952.0,65.5942,65.6543,65.414,65.4311,37952.0
2022-06-03 12:20:00,76.22,76.61,76.18,76.54,48595.0,65.4226,65.7573,65.3882,65.6972,48595.0
2022-06-03 12:25:00,76.54,76.75,76.5,76.73,40890.0,65.6972,65.8775,65.6629,65.8603,40890.0
2022-06-03 12:30:00,76.74,76.79,76.64,76.76,35023.0,65.8689,65.9118,65.7831,65.8861,35023.0
2022-06-03 12:35:00,76.76,77.01,76.72,76.98,50014.0,65.8861,66.1007,65.8517,66.0749,50014.0
2022-06-03 12:40:00,76.96,76.99,76.63,76.66,73011.0,66.0577,66.0835,65.7745,65.8002,73011.0
2022-06-03 12:45:00,76.67,76.76,76.58,76.68,26994.0,65.8088,65.8861,65.7316,65.8174,26994.0
2022-06-03 12:50:00,76.66,76.83,76.57,76.8,27073.0,65.8002,65.9461,65.723,65.9204,27073.0
2022-06-03 12:55:00,76.81,76.91,76.77,76.81,34006.0,65.929,66.0148,65.8946,65.929,34006.0
2022-06-03 13:00:00,76.84,76.96,76.82,76.9,56041.0,65.9547,66.0577,65.9376,66.0062,56041.0
2022-06-03 13:05:00,76.9,76.98,76.81,76.84,51468.0,66.0062,66.0749,65.929,65.9547,51468.0
2022-06-03 13:10:00,76.83,76.85,76.75,76.75,43161.0,65.9461,65.9633,65.8775,65.8775,43161.0
2022-06-03 13:15:00,76.76,76.78,76.5,76.51,54338.0,65.8861,65.9032,65.6629,65.6715,54338.0
2022-06-03 13:20:00,76.49,76.68,76.49,76.66,44741.0,65.6543,65.8174,65.6543,65.8002,44741.0
2022-06-03 13:25:00,76.65,76.77,76.62,76.64,39384.0,65.7916,65.8946,65.7659,65.7831,39384.0
2022-06-03 13:30:00,76.63,76.63,76.45,76.51,38491.0,65.7745,65.7745,65.62,65.6715,38491.0
2022-06-03 13:35:00,76.51,76.54,76.43,76.43,30030.0,65.6715,65.6972,65.6028,65.6028,30030.0
2022-06-03 13:40:00,76.43,76.46,76.31,76.45,45681.0,65.6028,65.6286,65.4998,65.62,45681.0
2022-06-03 13:45:00,76.45,76.52,76.4,76.51,26096.0,65.62,65.6801,65.5771,65.6715,26096.0
2022-06-03 13:50:00,76.51,76.69,76.44,76.55,57256.0,65.6715,65.826,65.6114,65.7058,57256.0
2022-06-03 13:55:00,76.55,76.71,76.49,76.62,31673.0,65.7058,65.8431,65.6543,65.7659,31673.0
2022-06-03 14:00:00,76.61,76.67,76.42,76.58,37602.0,65.7573,65.8088,65.5942,65.7316,37602.0
2022-06-03 14:05:00,76.57,76.73,76.54,76.66,25608.0,65.723,65.8603,65.6972,65.8002,25608.0
2022-06-03 14:10:00,76.67,76.72,76.56,76.67,51935.0,65.8088,65.8517,65.7144,65.8088,51935.0
2022-06-03 14:15:00,76.67,76.75,76.61,76.71,40822.0,65.8088,65.8775,65.7573,65.8431,40822.0
2022-06-03 14:20:00,76.71,76.83,76.58,76.8,35281.0,65.8431,65.9461,65.7316,65.9204,35281.0
2022-06-03 14:25:00,76.79,76.94,76.69,76.93,82628.0,65.9118,66.0406,65.826,66.032,82628.0
2022-06-03 14:30:00,76.92,76.93,76.8,76.84,37899.0,66.0234,66.032,65.9204,65.9547,37899.0
2022-06-03 14:35:00,76.85,76.89,76.67,76.72,48045.0,65.9633,65.9976,65.8088,65.8517,48045.0
2022-06-03 14:40:00,76.71,76.89,76.64,76.88,43550.0,65.8431,65.9976,65.7831,65.9891,43550.0
2022-06-03 14:45:00,76.89,76.96,76.79,76.95,43718.0,65.9976,66.0577,65.9118,66.0491,43718.0
2022-06-03 14:50:00,76.96,77.06,76.9,76.98,80413.0,66.0577,66.1436,66.0062,66.0749,80413.0
2022-06-03 14:55:00,76.97,77.01,76.92,76.99,31535.0,66.0663,66.1007,66.0234,66.0835,31535.0
2022-06-03 15:00:00,76.99,77.07,76.89,77.02,38019.0,66.0835,66.1522,65.9976,66.1092,38019.0
2022-06-03 15:05:00,77.03,77.03,76.86,76.95,37166.0,66.1178,66.1178,65.9719,66.0491,37166.0
2022-06-03 15:10:00,76.95,77.01,76.84,76.91,39633.0,66.0491,66.1007,65.9547,66.0148,39633.0
2022-06-03 15:15:00,76.89,76.97,76.85,76.89,71065.0,65.9976,66.0663,65.9633,65.9976,71065.0
2022-06-03 15:20:00,76.89,76.99,76.83,76.88,53393.0,65.9976,66.0835,65.9461,65.9891,53393.0
2022-06-03 15:25:00,76.89,76.98,76.82,76.98,86415.0,65.9976,66.0749,65.9376,66.0749,86415.0
2022-06-03 15:30:00,76.98,77.15,76.9,77.13,93882.0,66.0749,66.2208,66.0062,66.2037,93882.0
2022-06-03 15:35:00,77.12,77.24,77.07,77.14,112359.0,66.1951,66.2981,66.1522,66.2122,112359.0
2022-06-03 15:40:00,77.15,77.19,77.02,77.03,93685.0,66.2208,66.2552,66.1092,66.1178,93685.0
2022-06-03 15:45:00,77.03,77.1,76.95,77.04,130007.0,66.1178,66.1779,66.0491,66.1264,130007.0
2022-06-03 15:50:00,77.05,77.26,76.92,77.16,165140.0,66.135,66.3152,66.0234,66.2294,165140.0
2022-06-03 15:55:00,77.18,77.21,76.99,77.02,192382.0,66.2466,66.2723,66.0835,66.1092,192382.0
2022-06-06 09:30:00,77.9,78.17,77.29,77.65,378819.0,66.8646,67.0963,66.341,66.65,378819.0
2022-06-06 09:35:00,77.58,77.85,77.4,77.45,148919.0,66.5899,66.8217,66.4354,66.4783,148919.0
2022-06-06 09:40:00,77.46,77.76,77.42,77.46,141466.0,66.4869,66.7444,66.4526,66.4869,141466.0
2022-06-06 09:45:00,77.48,77.51,77.16,77.45,92105.0,66.5041,66.5298,66.2294,66.4783,92105.0
2022-06-06 09:50:00,77.44,77.49,77.13,77.24,88084.0,66.4697,66.5127,66.2037,66.2981,88084.0
2022-06-06 09:55:00,77.24,77.32,77.01,77.07,99729.0,66.2981,66.3667,66.1007,66.1522,99729.0
2022-06-06 10:00:00,77.07,77.11,76.91,76.93,224739.0,66.1522,66.1865,66.0148,66.032,224739.0
2022-06-06 10:05:00,76.91,77.15,76.85,76.99,98220.0,66.0148,66.2208,65.9633,66.0835,98220.0
2022-06-06 10:10:00,76.99,77.11,76.79,76.81,115067.0,66.0835,66.1865,65.9118,65.929,115067.0
2022-06-06 10:15:00,76.82,76.85,76.54,76.55,112696.0,65.9376,65.9633,65.6972,65.7058,112696.0
2022-06-06 10:20:00,76.52,76.52,76.27,76.4,86593.0,65.6801,65.6801,65.4655,65.5771,86593.0
2022-06-06 10:25:00,76.4,76.62,76.3,76.58,110926.0,65.5771,65.7659,65.4912,65.7316,110926.0
2022-06-06 10:30:00,76.58,76.72,76.5,76.55,84075.0,65.7316,65.8517,65.6629,65.7058,84075.0
2022-06-06 10:35:00,76.53,76.68,76.44,76.68,59867.0,65.6886,65.8174,65.6114,65.8174,59867.0
2022-06-06 10:40:00,76.69,76.78,76.5,76.63,110135.0,65.826,65.9032,65.6629,65.7745,110135.0
2022-06-06 10:45:00,76.63,76.67,76.52,76.62,58558.0,65.7745,65.8088,65.6801,65.7659,58558.0
2022-06-06 10:50:00,76.62,76.7,76.55,76.63,68331.0,65.7659,65.8346,65.7058,65.7745,68331.0
2022-06-06 10:55:00,76.66,76.88,76.66,76.76,67866.0,65.8002,65.9891,65.8002,65.8861,67866.0
2022-06-06 11:00:00,76.77,76.91,76.71,76.78,58212.0,65.8946,66.0148,65.8431,65.9032,58212.0
2022-06-06 11:05:00,76.79,76.98,76.68,76.68,65817.0,65.9118,66.0749,65.8174,65.8174,65817.0
2022-06-06 11:10:00,76.69,76.69,76.36,76.47,83777.0,65.826,65.826,65.5427,65.6371,83777.0
2022-06-06 11:15:00,76.43,76.47,76.08,76.09,69820.0,65.6028,65.6371,65.3024,65.311,69820.0
2022-06-06 11:20:00,76.09,76.31,76.06,76.27,29170.0,65.311,65.4998,65.2852,65.4655,29170.0
2022-06-06 11:25:00,76.27,76.48,76.23,76.26,63001.0,65.4655,65.6457,65.4311,65.4569,63001.0
2022-06-06 11:30:00,76.27,76.44,76.24,76.44,54937.0,65.4655,65.6114,65.4397,65.6114,54937.0
2022-06-06 11:35:00,76.44,76.71,76.4,76.62,46146.0,65.6114,65.8431,65.5771,65.7659,46146.0
2022-06-06 11:40:00,76.63,76.9,76.58,76.87,41227.0,65.7745,66.0062,65.7316,65.9805,41227.0
2022-06-06 11:45:00,76.9,76.99,76.65,76.66,53848.0,66.0062,66.0835,65.7916,65.8002,53848.0
2022-06-06 11:50:00,76.64,76.82,76.61,76.78,31407.0,65.7831,65.9376,65.7573,65.9032,31407.0
2022-06-06 11:55:00,76.78,77.0,76.76,76.98,40379.0,65.9032,66.0921,65.8861,66.0749,40379.0
2022-06-06 12:00:00,76.98,77.02,76.82,76.91,40718.0,66.0749,66.1092,65.9376,66.0148,40718.0
2022-06-06 12:05:00,76.92,77.0,76.82,76.9,34099.0,66.0234,66.0921,65.9376,66.0062,34099.0
2022-06-06 12:10:00,76.9,77.0,76.74,76.82,33645.0,66.0062,66.0921,65.8689,65.9376,33645.0
2022-06-06 12:15:00,76.81,76.82,76.61,76.64,29889.0,65.929,65.9376,65.7573,65.7831,29889.0
2022-06-06 12:20:00,76.65,76.81,76.55,76.57,34021.0,65.7916,65.929,65.7058,65.723,34021.0
2022-06-06 12:25:00,76.57,76.73,76.56,76.64,19316.0,65.723,65.8603,65.7144,65.7831,19316.0
2022-06-06 12:30:00,76.63,76.87,76.62,76.86,20045.0,65.7745,65.9805,65.7659,65.9719,20045.0
2022-06-06 12:35:00,76.84,76.97,76.84,76.88,26943.0,65.9547,66.0663,65.9547,65.9891,26943.0
2022-06-06 12:40:00,76.88,76.88,76.74,76.84,22885.0,65.9891,65.9891,65.8689,65.9547,22885.0
2022-06-06 12:45:00,76.84,77.03,76.78,77.0,43219.0,65.9547,66.1178,65.9032,66.0921,43219.0
2022-06-06 12:50:00,76.97,76.97,76.71,76.93,19533.0,66.0663,66.0663,65.8431,66.032,19533.0
2022-06-06 12:55:00,76.91,77.05,76.9,77.03,38882.0,66.0148,66.135,66.0062,66.1178,38882.0
2022-06-06 13:00:00,77.02,77.05,76.9,76.93,53268.0,66.1092,66.135,66.0062,66.032,53268.0
2022-06-06 13:05:00,76.93,77.07,76.91,77.05,31747.0,66.032,66.1522,66.0148,66.135,31747.0
2022-06-06 13:10:00,77.05,77.06,76.86,76.95,24650.0,66.135,66.1436,65.9719,66.0491,24650.0
2022-06-06 13:15:00,76.96,77.0,76.87,76.92,26021.0,66.0577,66.0921,65.9805,66.0234,26021.0
2022-06-06 13:20:00,76.89,77.0,76.88,76.96,18930.0,65.9976,66.0921,65.9891,66.0577,18930.0
2022-06-06 13:25:00,76.96,77.11,76.94,77.1,51882.0,66.0577,66.1865,66.0406,66.1779,51882.0
2022-06-06 13:30:00,77.1,77.15,77.05,77.12,70849.0,66.1779,66.2208,66.135,66.1951,70849.0
2022-06-06 13:35:00,77.12,77.16,77.02,77.06,81840.0,66.1951,66.2294,66.1092,66.1436,81840.0
2022-06-06 13:40:00,77.06,77.18,77.04,77.17,88033.0,66.1436,66.2466,66.1264,66.238,88033.0
2022-06-06 13:45:00,77.16,77.38,77.1,77.34,73412.0,66.2294,66.4182,66.1779,66.3839,73412.0
2022-06-06 13:50:00,77.35,77.36,77.17,77.24,61538.0,66.3925,66.4011,66.238,66.2981,61538.0
2022-06-06 13:55:00,77.26,77.33,77.18,77.29,45708.0,66.3152,66.3753,66.2466,66.341,45708.0
2022-06-06 14:00:00,77.29,77.29,77.13,77.2,35385.0,66.341,66.341,66.2037,66.2637,35385.0
2022-06-06 14:05:00,77.23,77.28,77.12,77.22,50814.0,66.2895,66.3324,66.1951,66.2809,50814.0
2022-06-06 14:10:00,77.2,77.29,77.16,77.17,36538.0,66.2637,66.341,66.2294,66.238,36538.0
2022-06-06 14:15:00,77.15,77.2,77.06,77.15,33863.0,66.2208,66.2637,66.1436,66.2208,33863.0
2022-06-06 14:20:00,77.14,77.16,76.8,76.97,63621.0,66.2122,66.2294,65.9204,66.0663,63621.0
2022-06-06 14:25:00,76.95,77.06,76.81,76.86,29294.0,66.0491,66.1436,65.929,65.9719,29294.0
2022-06-06 14:30:00,76.85,76.89,76.72,76.84,23399.0,65.9633,65.9976,65.8517,65.9547,23399.0
2022-06-06 14:35:00,76.81,76.85,76.64,76.69,28724.0,65.929,65.9633,65.7831,65.826,28724.0
2022-06-06 14:40:00,76.72,76.9,76.7,76.8,38402.0,65.8517,66.0062,65.8346,65.9204,38402.0
2022-06-06 14:45:00,76.79,76.82,76.69,76.69,92685.0,65.9118,65.9376,65.826,65.826,92685.0
2022-06-06 14:50:00,76.65,76.78,76.5,76.74,84361.0,65.7916,65.9032,65.6629,65.8689,84361.0
2022-06-06 14:55:00,76.74,76.87,76.69,76.8,120337.0,65.8689,65.9805,65.826,65.9204,120337.0
2022-06-06 15:00:00,76.79,76.83,76.72,76.8,42407.0,65.9118,65.9461,65.8517,65.9204,42407.0
2022-06-06 15:05:00,76.79,76.81,76.67,76.71,27448.0,65.9118,65.929,65.8088,65.8431,27448.0
2022-06-06 15:10:00,76.71,76.73,76.52,76.57,48771.0,65.8431,65.8603,65.6801,65.723,48771.0
2022-06-06 15:15:00,76.57,76.72,76.53,76.53,43143.0,65.723,65.8517,65.6886,65.6886,43143.0
2022-06-06 15:20:00,76.53,76.71,76.46,76.64,154112.0,65.6886,65.8431,65.6286,65.7831,154112.0
2022-06-06 15:25:00,76.65,76.79,76.64,76.73,52589.0,65.7916,65.9118,65.7831,65.8603,52589.0
2022-06-06 15:30:00,76.73,76.98,76.71,76.98,71372.0,65.8603,66.0749,65.8431,66.0749,71372.0
2022-06-06 15:35:00,76.98,77.05,76.88,77.03,117423.0,66.0749,66.135,65.9891,66.1178,117423.0
2022-06-06 15:40:00,77.03,77.13,76.94,77.11,102199.0,66.1178,66.2037,66.0406,66.1865,102199.0
2022-06-06 15:45:00,77.11,77.2,76.84,76.85,86399.0,66.1865,66.2637,65.9547,65.9633,86399.0
2022-06-06 15:50:00,76.85,77.18,76.85,77.14,136912.0,65.9633,66.2466,65.9633,66.2122,136912.0
2022-06-06 15:55:00,77.13,77.14,77.01,77.05,215221.0,66.2037,66.2122,66.1007,66.135,215221.0
2022-06-07 09:30:00,76.73,76.93,76.26,76.75,311407.0,65.8603,66.032,65.4569,65.8775,311407.0
2022-06-07 09:35:00,76.72,76.87,76.44,76.81,92043.0,65.8517,65.9805,65.6114,65.929,92043.0
2022-06-07 09:40:00,76.85,77.1,76.65,76.94,98512.0,65.9633,66.1779,65.7916,66.0406,98512.0
2022-06-07 09:45:00,76.9,77.45,76.77,77.41,193154.0,66.0062,66.4783,65.8946,66.444,193154.0
2022-06-07 09:50:00,77.41,78.07,77.4,77.93,178914.0,66.444,67.0105,66.4354,66.8903,178914.0
2022-06-07 09:55:00,77.92,78.11,77.79,78.01,166150.0,66.8817,67.0448,66.7702,66.959,166150.0
2022-06-07 10:00:00,78.11,78.11,77.59,77.81,84130.0,67.0448,67.0448,66.5985,66.7873,84130.0
2022-06-07 10:05:00,77.82,77.87,77.6,77.61,185241.0,66.7959,66.8388,66.6071,66.6157,185241.0
2022-06-07 10:10:00,77.64,77.7,77.31,77.54,109498.0,66.6414,66.6929,66.3582,66.5556,109498.0
2022-06-07 10:15:00,77.55,77.75,77.44,77.58,56924.0,66.5642,66.7358,66.4697,66.5899,56924.0
2022-06-07 10:20:00,77.55,77.81,77.52,77.71,87228.0,66.5642,66.7873,66.5384,66.7015,87228.0
2022-06-07 10:25:00,77.72,77.9,77.63,77.81,103883.0,66.7101,66.8646,66.6328,66.7873,103883.0
2022-06-07 10:30:00,77.82,77.89,77.57,77.59,107405.0,66.7959,66.856,66.5813,66.5985,107405.0
2022-06-07 10:35:00,77.59,77.78,77.49,77.75,93239.0,66.5985,66.7616,66.5127,66.7358,93239.0
2022-06-07 10:40:00,77.76,77.89,77.67,77.78,63819.0,66.7444,66.856,66.6672,66.7616,63819.0
2022-06-07 10:45:00,77.78,77.87,77.63,77.68,57361.0,66.7616,66.8388,66.6328,66.6757,57361.0
2022-06-07 10:50:00,77.69,77.86,77.65,77.79,50043.0,66.6843,66.8302,66.65,66.7702,50043.0
2022-06-07 10:55:00,77.78,77.78,77.56,77.68,52154.0,66.7616,66.7616,66.5727,66.6757,52154.0
2022-06-07 11:00:00,77.68,77.73,77.47,77.48,78100.0,66.6757,66.7187,66.4955,66.5041,78100.0
2022-06-07 11:05:00,77.48,77.61,77.39,77.56,60306.0,66.5041,66.6157,66.4268,66.5727,60306.0
2022-06-07 11:10:00,77.56,77.71,77.48,77.7,57772.0,66.5727,66.7015,66.5041,66.6929,57772.0
2022-06-07 11:15:00,77.7,77.81,77.47,77.57,69252.0,66.6929,66.7873,66.4955,66.5813,69252.0
2022-06-07 11:20:00,77.55,77.58,77.38,77.39,67796.0,66.5642,66.5899,66.4182,66.4268,67796.0
2022-06-07 11:25:00,77.38,77.42,77.15,77.25,80438.0,66.4182,66.4526,66.2208,66.3067,80438.0
2022-06-07 11:30:00,77.25,77.3,77.11,77.28,53850.0,66.3067,66.3496,66.1865,66.3324,53850.0
2022-06-07 11:35:00,77.26,77.31,77.15,77.29,40928.0,66.3152,66.3582,66.2208,66.341,40928.0
2022-06-07 11:40:00,77.28,77.48,77.25,77.27,54182.0,66.3324,66.5041,66.3067,66.3238,54182.0
2022-06-07 11:45:00,77.28,77.35,77.23,77.3,46201.0,66.3324,66.3925,66.2895,66.3496,46201.0
2022-06-07 11:50:00,77.3,77.33,77.22,77.25,43280.0,66.3496,66.3753,66.2809,66.3067,43280.0
2022-06-07 11:55:00,77.26,77.61,77.26,77.57,60494.0,66.3152,66.6157,66.3152,66.5813,60494.0
2022-06-07 12:00:00,77.62,77.66,77.47,77.48,46066.0,66.6242,66.6586,66.4955,66.5041,46066.0
2022-06-07 12:05:00,77.46,77.68,77.41,77.62,45698.0,66.4869,66.6757,66.444,66.6242,45698.0
2022-06-07 12:10:00,77.64,77.8,77.55,77.78,79887.0,66.6414,66.7787,66.5642,66.7616,79887.0
2022-06-07 12:15:00,77.77,77.81,77.58,77.77,50193.0,66.753,66.7873,66.5899,66.753,50193.0
2022-06-07 12:20:00,77.76,77.93,77.72,77.93,42230.0,66.7444,66.8903,66.7101,66.8903,42230.0
2022-06-07 12:25:00,77.94,78.09,77.81,77.86,96602.0,66.8989,67.0277,66.7873,66.8302,96602.0
2022-06-07 12:30:00,77.87,77.95,77.85,77.9,85763.0,66.8388,66.9075,66.8217,66.8646,85763.0
2022-06-07 12:35:00,77.92,77.99,77.77,77.9,104096.0,66.8817,66.9418,66.753,66.8646,104096.0
2022-06-07 12:40:00,77.91,78.07,77.91,78.03,47514.0,66.8732,67.0105,66.8732,66.9762,47514.0
2022-06-07 12:45:00,78.06,78.15,78.02,78.1,102312.0,67.0019,67.0792,66.9676,67.0362,102312.0
2022-06-07 12:50:00,78.08,78.18,77.99,78.02,81070.0,67.0191,67.1049,66.9418,66.9676,81070.0
2022-06-07 12:55:00,78.05,78.2,78.04,78.18,46528.0,66.9933,67.1221,66.9847,67.1049,46528.0
2022-06-07 13:00:00,78.2,78.21,77.87,77.87,141078.0,67.1221,67.1307,66.8388,66.8388,141078.0
2022-06-07 13:05:00,77.87,77.88,77.71,77.86,67962.0,66.8388,66.8474,66.7015,66.8302,67962.0
2022-06-07 13:10:00,77.86,77.89,77.57,77.63,78738.0,66.8302,66.856,66.5813,66.6328,78738.0
2022-06-07 13:15:00,77.63,77.66,77.44,77.47,88826.0,66.6328,66.6586,66.4697,66.4955,88826.0
2022-06-07 13:20:00,77.48,77.76,77.45,77.72,104039.0,66.5041,66.7444,66.4783,66.7101,104039.0
2022-06-07 13:25:00,77.76,77.89,77.69,77.71,95291.0,66.7444,66.856,66.6843,66.7015,95291.0
2022-06-07 13:30:00,77.72,77.77,77.57,77.66,44930.0,66.7101,66.753,66.5813,66.6586,44930.0
2022-06-07 13:35:00,77.67,77.82,77.63,77.74,43006.0,66.6672,66.7959,66.6328,66.7272,43006.0
2022-06-07 13:40:00,77.73,77.85,77.68,77.83,67136.0,66.7187,66.8217,66.6757,66.8045,67136.0
2022-06-07 13:45:00,77.82,77.95,77.81,77.93,72066.0,66.7959,66.9075,66.7873,66.8903,72066.0
2022-06-07 13:50:00,77.92,77.96,77.72,77.75,36093.0,66.8817,66.9161,66.7101,66.7358,36093.0
2022-06-07 13:55:00,77.75,77.75,77.62,77.7,41281.0,66.7358,66.7358,66.6242,66.6929,41281.0
2022-06-07 14:00:00,77.69,77.77,77.66,77.72,52238.0,66.6843,66.753,66.6586,66.7101,52238.0
2022-06-07 14:05:00,77.72,77.94,77.69,77.9,64188.0,66.7101,66.8989,66.6843,66.8646,64188.0
2022-06-07 14:10:00,77.92,77.97,77.86,77.95,70524.0,66.8817,66.9247,66.8302,66.9075,70524.0
2022-06-07 14:15:00,77.96,77.96,77.81,77.84,56639.0,66.9161,66.9161,66.7873,66.8131,56639.0
2022-06-07 14:20:00,77.83,77.85,77.57,77.67,104581.0,66.8045,66.8217,66.5813,66.6672,104581.0
2022-06-07 14:25:00,77.67,77.79,77.65,77.76,100022.0,66.6672,66.7702,66.65,66.7444,100022.0
2022-06-07 14:30:00,77.77,77.95,77.72,77.92,72207.0,66.753,66.9075,66.7101,66.8817,72207.0
2022-06-07 14:35:00,77.93,78.01,77.89,77.95,94263.0,66.8903,66.959,66.856,66.9075,94263.0
2022-06-07 14:40:00,77.96,78.02,77.71,77.73,123027.0,66.9161,66.9676,66.7015,66.7187,123027.0
2022-06-07 14:45:00,77.72,77.83,77.62,77.63,99656.0,66.7101,66.8045,66.6242,66.6328,99656.0
2022-06-07 14:50:00,77.67,77.77,77.64,77.71,51439.0,66.6672,66.753,66.6414,66.7015,51439.0
2022-06-07 14:55:00,77.7,77.85,77.66,77.78,233736.0,66.6929,66.8217,66.6586,66.7616,233736.0
2022-06-07 15:00:00,77.8,78.04,77.79,77.88,135831.0,66.7787,66.9847,66.7702,66.8474,135831.0
2022-06-07 15:05:00,77.89,78.07,77.88,77.99,87652.0,66.856,67.0105,66.8474,66.9418,87652.0
2022-06-07 15:10:00,78.0,78.0,77.82,77.84,44036.0,66.9504,66.9504,66.7959,66.8131,44036.0
2022-06-07 15:15:00,77.86,78.08,77.84,78.03,86607.0,66.8302,67.0191,66.8131,66.9762,86607.0
2022-06-07 15:20:00,78.03,78.21,78.03,78.2,120007.0,66.9762,67.1307,66.9762,67.1221,120007.0
2022-06-07 15:25:00,78.2,78.21,77.96,77.97,86790.0,67.1221,67.1307,66.9161,66.9247,86790.0
2022-06-07 15:30:00,77.97,77.99,77.8,77.84,72162.0,66.9247,66.9418,66.7787,66.8131,72162.0
2022-06-07 15:35:00,77.84,77.86,77.75,77.82,95197.0,66.8131,66.8302,66.7358,66.7959,95197.0
2022-06-07 15:40:00,77.82,77.93,77.8,77.9,242886.0,66.7959,66.8903,66.7787,66.8646,242886.0
2022-06-07 15:45:00,77.9,77.99,77.85,77.89,120628.0,66.8646,66.9418,66.8217,66.856,120628.0
2022-06-07 15:50:00,77.89,78.05,77.79,77.89,284863.0,66.856,66.9933,66.7702,66.856,284863.0
2022-06-07 15:55:00,77.9,78.06,77.89,78.04,258931.0,66.8646,67.0019,66.856,66.9847,258931.0
2022-06-08 09:30:00,78.6,78.7,77.77,77.78,427845.0,67.4654,67.5512,66.753,66.7616,427845.0
2022-06-08 09:35:00,77.77,78.0,77.5,77.57,312789.0,66.753,66.9504,66.5212,66.5813,312789.0
2022-06-08 09:40:00,77.63,77.94,77.43,77.57,201747.0,66.6328,66.8989,66.4612,66.5813,201747.0
2022-06-08 09:45:00,77.56,77.76,77.48,77.48,223571.0,66.5727,66.7444,66.5041,66.5041,223571.0
2022-06-08 09:50:00,77.48,77.58,77.24,77.4,213500.0,66.5041,66.5899,66.2981,66.4354,213500.0
2022-06-08 09:55:00,77.37,77.72,77.18,77.54,212923.0,66.4097,66.7101,66.2466,66.5556,212923.0
2022-06-08 10:00:00,77.56,77.56,77.22,77.43,140395.0,66.5727,66.5727,66.2809,66.4612,140395.0
2022-06-08 10:05:00,77.41,77.53,77.28,77.52,122417.0,66.444,66.547,66.3324,66.5384,122417.0
2022-06-08 10:10:00,77.51,77.51,77.18,77.21,82608.0,66.5298,66.5298,66.2466,66.2723,82608.0
2022-06-08 10:15:00,77.21,77.46,77.2,77.45,83709.0,66.2723,66.4869,66.2637,66.4783,83709.0
2022-06-08 10:20:00,77.45,77.97,77.44,77.96,122627.0,66.4783,66.9247,66.4697,66.9161,122627.0
2022-06-08 10:25:00,77.96,77.99,77.82,77.87,89821.0,66.9161,66.9418,66.7959,66.8388,89821.0
2022-06-08 10:30:00,77.86,78.16,77.77,78.12,87721.0,66.8302,67.0877,66.753,67.0534,87721.0
2022-06-08 10:35:00,78.12,78.23,77.92,77.95,95197.0,67.0534,67.1478,66.8817,66.9075,95197.0
2022-06-08 10:40:00,77.99,78.09,77.87,77.92,58627.0,66.9418,67.0277,66.8388,66.8817,58627.0
2022-06-08 10:45:00,77.91,78.29,77.91,78.23,119811.0,66.8732,67.1993,66.8732,67.1478,119811.0
2022-06-08 10:50:00,78.23,78.36,78.11,78.2,77048.0,67.1478,67.2594,67.0448,67.1221,77048.0
2022-06-08 10:55:00,78.14,78.25,77.98,78.08,108085.0,67.0706,67.165,66.9332,67.0191,108085.0
2022-06-08 11:00:00,78.1,78.1,77.87,77.89,73356.0,67.0362,67.0362,66.8388,66.856,73356.0
2022-06-08 11:05:00,77.9,77.97,77.75,77.95,57837.0,66.8646,66.9247,66.7358,66.9075,57837.0
2022-06-08 11:10:00,77.95,78.01,77.86,77.92,35200.0,66.9075,66.959,66.8302,66.8817,35200.0
2022-06-08 11:15:00,77.95,78.01,77.83,77.93,56043.0,66.9075,66.959,66.8045,66.8903,56043.0
2022-06-08 11:20:00,77.9,77.91,77.78,77.87,48356.0,66.8646,66.8732,66.7616,66.8388,48356.0
2022-06-08 11:25:00,77.86,78.01,77.82,77.94,173467.0,66.8302,66.959,66.7959,66.8989,173467.0
2022-06-08 11:30:00,77.94,78.04,77.92,78.0,68249.0,66.8989,66.9847,66.8817,66.9504,68249.0
2022-06-08 11:35:00,78.02,78.28,78.0,78.25,75890.0,66.9676,67.1907,66.9504,67.165,75890.0
2022-06-08 11:40:00,78.25,78.37,78.17,78.19,84594.0,67.165,67.268,67.0963,67.1135,84594.0
2022-06-08 11:45:00,78.19,78.41,78.18,78.37,88357.0,67.1135,67.3023,67.1049,67.268,88357.0
2022-06-08 11:50:00,78.37,78.49,78.35,78.47,67887.0,67.268,67.371,67.2508,67.3538,67887.0
2022-06-08 11:55:00,78.48,78.48,78.39,78.46,60749.0,67.3624,67.3624,67.2852,67.3452,60749.0
2022-06-08 12:00:00,78.44,78.58,78.4,78.42,102002.0,67.3281,67.4482,67.2937,67.3109,102002.0
2022-06-08 12:05:00,78.42,78.42,78.27,78.35,43072.0,67.3109,67.3109,67.1822,67.2508,43072.0
2022-06-08 12:10:00,78.37,78.53,78.31,78.5,74307.0,67.268,67.4053,67.2165,67.3796,74307.0
2022-06-08 12:15:00,78.51,78.57,78.43,78.56,51666.0,67.3882,67.4397,67.3195,67.4311,51666.0
2022-06-08 12:20:00,78.56,78.57,78.24,78.3,50339.0,67.4311,67.4397,67.1564,67.2079,50339.0
2022-06-08 12:25:00,78.31,78.39,78.26,78.35,31665.0,67.2165,67.2852,67.1736,67.2508,31665.0
2022-06-08 12:30:00,78.37,78.39,78.19,78.21,50856.0,67.268,67.2852,67.1135,67.1307,50856.0
2022-06-08 12:35:00,78.21,78.27,77.95,77.96,119516.0,67.1307,67.1822,66.9075,66.9161,119516.0
2022-06-08 12:40:00,77.96,77.99,77.77,77.77,77924.0,66.9161,66.9418,66.753,66.753,77924.0
2022-06-08 12:45:00,77.78,77.96,77.77,77.96,53705.0,66.7616,66.9161,66.753,66.9161,53705.0
2022-06-08 12:50:00,77.96,78.05,77.92,78.05,48770.0,66.9161,66.9933,66.8817,66.9933,48770.0
2022-06-08 12:55:00,78.03,78.08,77.9,78.04,31209.0,66.9762,67.0191,66.8646,66.9847,31209.0
2022-06-08 13:00:00,78.05,78.06,77.83,77.92,41729.0,66.9933,67.0019,66.8045,66.8817,41729.0
2022-06-08 13:05:00,77.92,78.46,77.9,78.42,129827.0,66.8817,67.3452,66.8646,67.3109,129827.0
2022-06-08 13:10:00,78.41,78.45,78.1,78.14,92958.0,67.3023,67.3367,67.0362,67.0706,92958.0
2022-06-08 13:15:00,78.15,78.3,78.11,78.21,27182.0,67.0792,67.2079,67.0448,67.1307,27182.0
2022-06-08 13:20:00,78.2,78.22,77.77,77.81,143250.0,67.1221,67.1392,66.753,66.7873,143250.0
2022-06-08 13:25:00,77.82,77.86,77.68,77.7,270710.0,66.7959,66.8302,66.6757,66.6929,270710.0
2022-06-08 13:30:00,77.7,77.8,77.47,77.54,226023.0,66.6929,66.7787,66.4955,66.5556,226023.0
2022-06-08 13:35:00,77.56,77.57,77.14,77.15,116865.0,66.5727,66.5813,66.2122,66.2208,116865.0
2022-06-08 13:40:00,77.14,77.43,77.14,77.4,108825.0,66.2122,66.4612,66.2122,66.4354,108825.0
2022-06-08 13:45:00,77.4,77.64,77.36,77.54,53658.0,66.4354,66.6414,66.4011,66.5556,53658.0
2022-06-08 13:50:00,77.53,77.6,77.31,77.41,33973.0,66.547,66.6071,66.3582,66.444,33973.0
2022-06-08 13:55:00,77.43,77.5,77.29,77.32,51064.0,66.4612,66.5212,66.341,66.3667,51064.0
2022-06-08 14:00:00,77.32,77.45,77.28,77.36,44584.0,66.3667,66.4783,66.3324,66.4011,44584.0
2022-06-08 14:05:00,77.36,77.47,77.34,77.45,38711.0,66.4011,66.4955,66.3839,66.4783,38711.0
2022-06-08 14:10:00,77.49,77.59,77.41,77.58,45548.0,66.5127,66.5985,66.444,66.5899,45548.0
2022-06-08 14:15:00,77.63,77.66,77.55,77.62,34211.0,66.6328,66.6586,66.5642,66.6242,34211.0
2022-06-08 14:20:00,77.62,77.8,77.61,77.64,36058.0,66.6242,66.7787,66.6157,66.6414,36058.0
2022-06-08 14:25:00,77.61,77.65,77.37,77.46,47813.0,66.6157,66.65,66.4097,66.4869,47813.0
2022-06-08 14:30:00,77.46,77.63,77.45,77.47,62620.0,66.4869,66.6328,66.4783,66.4955,62620.0
2022-06-08 14:35:00,77.46,77.47,77.2,77.21,124502.0,66.4869,66.4955,66.2637,66.2723,124502.0
2022-06-08 14:40:00,77.21,77.46,77.15,77.41,82839.0,66.2723,66.4869,66.2208,66.444,82839.0
2022-06-08 14:45:00,77.4,77.46,77.22,77.23,39466.0,66.4354,66.4869,66.2809,66.2895,39466.0
2022-06-08 14:50:00,77.23,77.27,77.12,77.18,71480.0,66.2895,66.3238,66.1951,66.2466,71480.0
2022-06-08 14:55:00,77.18,77.27,77.15,77.22,54657.0,66.2466,66.3238,66.2208,66.2809,54657.0
2022-06-08 15:00:00,77.22,77.37,77.18,77.33,36492.0,66.2809,66.4097,66.2466,66.3753,36492.0
2022-06-08 15:05:00,77.32,77.38,77.26,77.28,45990.0,66.3667,66.4182,66.3152,66.3324,45990.0
2022-06-08 15:10:00,77.27,77.5,77.22,77.49,45748.0,66.3238,66.5212,66.2809,66.5127,45748.0
2022-06-08 15:15:00,77.49,77.55,77.45,77.51,48754.0,66.5127,66.5642,66.4783,66.5298,48754.0
2022-06-08 15:20:00,77.51,77.7,77.5,77.67,105447.0,66.5298,66.6929,66.5212,66.6672,105447.0
2022-06-08 15:25:00,77.68,77.76,77.63,77.72,66421.0,66.6757,66.7444,66.6328,66.7101,66421.0
2022-06-08 15:30:00,77.74,78.08,77.73,78.07,115317.0,66.7272,67.0191,66.7187,67.0105,115317.0
2022-06-08 15:35:00,78.06,78.24,78.05,78.21,105106.0,67.0019,67.1564,66.9933,67.1307,105106.0
2022-06-08 15:40:00,78.22,78.29,78.13,78.2,133892.0,67.1392,67.1993,67.062,67.1221,133892.0
2022-06-08 15:45:00,78.22,78.23,77.85,77.87,123587.0,67.1392,67.1478,66.8217,66.8388,123587.0
2022-06-08 15:50:00,77.87,78.03,77.74,77.94,159757.0,66.8388,66.9762,66.7272,66.8989,159757.0
2022-06-08 15:55:00,77.94,78.1,77.9,77.94,233161.0,66.8989,67.0362,66.8646,66.8989,233161.0
2022-06-09 09:30:00,78.05,78.73,77.77,78.45,518950.0,66.9933,67.577,66.753,67.3367,518950.0
2022-06-09 09:35:00,78.41,78.88,78.41,78.69,259538.0,67.3023,67.7057,67.3023,67.5427,259538.0
2022-06-09 09:40:00,78.71,78.95,78.07,78.22,200521.0,67.5598,67.7658,67.0105,67.1392,200521.0
2022-06-09 09:45:00,78.2,78.2,77.77,77.84,182069.0,67.1221,67.1221,66.753,66.8131,182069.0
2022-06-09 09:50:00,77.88,78.36,77.79,78.17,104386.0,66.8474,67.2594,66.7702,67.0963,104386.0
2022-06-09 09:55:00,78.17,78.17,77.85,78.07,148544.0,67.0963,67.0963,66.8217,67.0105,148544.0
2022-06-09 10:00:00,78.07,78.27,77.93,78.0,113318.0,67.0105,67.1822,66.8903,66.9504,113318.0
2022-06-09 10:05:00,78.01,78.07,77.84,77.89,84044.0,66.959,67.0105,66.8131,66.856,84044.0
2022-06-09 10:10:00,77.85,78.18,77.73,78.06,74812.0,66.8217,67.1049,66.7187,67.0019,74812.0
2022-06-09 10:15:00,78.07,78.71,78.05,78.71,125902.0,67.0105,67.5598,66.9933,67.5598,125902.0
2022-06-09 10:20:00,78.73,78.74,78.33,78.44,152247.0,67.577,67.5856,67.2337,67.3281,152247.0
2022-06-09 10:25:00,78.46,78.54,78.31,78.53,84729.0,67.3452,67.4139,67.2165,67.4053,84729.0
2022-06-09 10:30:00,78.53,78.67,78.3,78.46,108532.0,67.4053,67.5255,67.2079,67.3452,108532.0
2022-06-09 10:35:00,78.45,78.59,78.33,78.43,78637.0,67.3367,67.4568,67.2337,67.3195,78637.0
2022-06-09 10:40:00,78.45,78.46,78.02,78.05,70101.0,67.3367,67.3452,66.9676,66.9933,70101.0
2022-06-09 10:45:00,78.08,78.18,77.9,77.97,164063.0,67.0191,67.1049,66.8646,66.9247,164063.0
2022-06-09 10:50:00,77.95,77.96,77.7,77.75,103706.0,66.9075,66.9161,66.6929,66.7358,103706.0
2022-06-09 10:55:00,77.75,78.02,77.7,78.0,61730.0,66.7358,66.9676,66.6929,66.9504,61730.0
2022-06-09 11:00:00,77.98,78.02,77.67,77.7,53614.0,66.9332,66.9676,66.6672,66.6929,53614.0
2022-06-09 11:05:00,77.69,77.72,77.56,77.67,86035.0,66.6843,66.7101,66.5727,66.6672,86035.0
2022-06-09 11:10:00,77.69,77.8,77.61,77.72,54694.0,66.6843,66.7787,66.6157,66.7101,54694.0
2022-06-09 11:15:00,77.74,77.77,77.51,77.59,72830.0,66.7272,66.753,66.5298,66.5985,72830.0
2022-06-09 11:20:00,77.58,77.64,77.42,77.53,89191.0,66.5899,66.6414,66.4526,66.547,89191.0
2022-06-09 11:25:00,77.53,77.54,77.28,77.32,164764.0,66.547,66.5556,66.3324,66.3667,164764.0
2022-06-09 11:30:00,77.31,77.62,77.31,77.47,53776.0,66.3582,66.6242,66.3582,66.4955,53776.0
2022-06-09 11:35:00,77.46,77.73,77.43,77.7,56273.0,66.4869,66.7187,66.4612,66.6929,56273.0
2022-06-09 11:40:00,77.72,77.94,77.66,77.74,62675.0,66.7101,66.8989,66.6586,66.7272,62675.0
2022-06-09 11:45:00,77.73,77.84,77.54,77.55,56658.0,66.7187,66.8131,66.5556,66.5642,56658.0
2022-06-09 11:50:00,77.57,77.79,77.48,77.79,43195.0,66.5813,66.7702,66.5041,66.7702,43195.0
2022-06-09 11:55:00,77.8,78.08,77.78,78.05,62903.0,66.7787,67.0191,66.7616,66.9933,62903.0
2022-06-09 12:00:00,78.05,78.29,78.0,78.27,89124.0,66.9933,67.1993,66.9504,67.1822,89124.0
2022-06-09 12:05:00,78.26,78.31,78.1,78.11,83446.0,67.1736,67.2165,67.0362,67.0448,83446.0
2022-06-09 12:10:00,78.1,78.17,77.87,77.98,39179.0,67.0362,67.0963,66.8388,66.9332,39179.0
2022-06-09 12:15:00,77.95,77.95,77.71,77.75,51191.0,66.9075,66.9075,66.7015,66.7358,51191.0
2022-06-09 12:20:00,77.76,78.01,77.76,78.0,50922.0,66.7444,66.959,66.7444,66.9504,50922.0
2022-06-09 12:25:00,78.01,78.38,77.96,78.28,98594.0,66.959,67.2766,66.9161,67.1907,98594.0
2022-06-09 12:30:00,78.28,78.35,78.07,78.23,80919.0,67.1907,67.2508,67.0105,67.1478,80919.0
2022-06-09 12:35:00,78.22,78.33,78.14,78.29,88518.0,67.1392,67.2337,67.0706,67.1993,88518.0
2022-06-09 12:40:00,78.3,78.57,78.22,78.53,105943.0,67.2079,67.4397,67.1392,67.4053,105943.0
2022-06-09 12:45:00,78.53,78.61,78.45,78.61,65935.0,67.4053,67.474,67.3367,67.474,65935.0
2022-06-09 12:50:00,78.62,78.69,78.54,78.6,59895.0,67.4826,67.5427,67.4139,67.4654,59895.0
2022-06-09 12:55:00,78.63,78.85,78.63,78.83,180323.0,67.4912,67.68,67.4912,67.6628,180323.0
2022-06-09 13:00:00,78.82,78.99,78.73,78.9,185845.0,67.6542,67.8002,67.577,67.7229,185845.0
2022-06-09 13:05:00,78.88,78.99,78.83,78.92,145390.0,67.7057,67.8002,67.6628,67.7401,145390.0
2022-06-09 13:10:00,78.93,79.08,78.9,78.95,172324.0,67.7487,67.8774,67.7229,67.7658,172324.0
2022-06-09 13:15:00,78.96,79.04,78.92,79.03,134534.0,67.7744,67.8431,67.7401,67.8345,134534.0
2022-06-09 13:20:00,79.03,79.06,78.9,78.97,94384.0,67.8345,67.8602,67.7229,67.783,94384.0
2022-06-09 13:25:00,78.95,78.99,78.86,78.99,64506.0,67.7658,67.8002,67.6886,67.8002,64506.0
2022-06-09 13:30:00,78.97,78.99,78.8,78.97,56665.0,67.783,67.8002,67.6371,67.783,56665.0
2022-06-09 13:35:00,78.96,79.03,78.81,79.03,75416.0,67.7744,67.8345,67.6457,67.8345,75416.0
2022-06-09 13:40:00,79.04,79.13,78.94,78.99,109991.0,67.8431,67.9203,67.7572,67.8002,109991.0
2022-06-09 13:45:00,78.99,79.02,78.71,78.78,125633.0,67.8002,67.8259,67.5598,67.6199,125633.0
2022-06-09 13:50:00,78.79,78.96,78.69,78.94,121239.0,67.6285,67.7744,67.5427,67.7572,121239.0
2022-06-09 13:55:00,78.92,79.11,78.88,79.1,106725.0,67.7401,67.9032,67.7057,67.8946,106725.0
2022-06-09 14:00:00,79.11,79.14,78.87,78.92,114641.0,67.9032,67.9289,67.6972,67.7401,114641.0
2022-06-09 14:05:00,78.91,79.08,78.84,79.03,100833.0,67.7315,67.8774,67.6714,67.8345,100833.0
2022-06-09 14:10:00,79.02,79.32,79.0,79.28,161781.0,67.8259,68.0834,67.8087,68.0491,161781.0
2022-06-09 14:15:00,79.26,79.38,79.01,79.08,145576.0,68.0319,68.1349,67.8173,67.8774,145576.0
2022-06-09 14:20:00,79.11,79.16,78.9,78.97,86325.0,67.9032,67.9461,67.7229,67.783,86325.0
2022-06-09 14:25:00,78.94,79.15,78.86,79.13,170422.0,67.7572,67.9375,67.6886,67.9203,170422.0
2022-06-09 14:30:00,79.12,79.12,78.8,78.84,101391.0,67.9117,67.9117,67.6371,67.6714,101391.0
2022-06-09 14:35:00,78.86,79.13,78.86,79.11,87194.0,67.6886,67.9203,67.6886,67.9032,87194.0
2022-06-09 14:40:00,79.14,79.2,78.89,78.95,139601.0,67.9289,67.9804,67.7143,67.7658,139601.0
2022-06-09 14:45:00,78.95,79.17,78.93,79.14,105992.0,67.7658,67.9547,67.7487,67.9289,105992.0
2022-06-09 14:50:00,79.14,79.24,79.02,79.22,106986.0,67.9289,68.0147,67.8259,67.9976,106986.0
2022-06-09 14:55:00,79.2,79.4,79.07,79.12,159768.0,67.9804,68.1521,67.8688,67.9117,159768.0
2022-06-09 15:00:00,79.12,79.12,78.87,78.94,107962.0,67.9117,67.9117,67.6972,67.7572,107962.0
2022-06-09 15:05:00,78.94,78.97,78.76,78.82,153783.0,67.7572,67.783,67.6027,67.6542,153783.0
2022-06-09 15:10:00,78.82,78.87,78.75,78.75,108987.0,67.6542,67.6972,67.5942,67.5942,108987.0
2022-06-09 15:15:00,78.75,78.9,78.69,78.83,94290.0,67.5942,67.7229,67.5427,67.6628,94290.0
2022-06-09 15:20:00,78.84,78.96,78.77,78.93,110388.0,67.6714,67.7744,67.6113,67.7487,110388.0
2022-06-09 15:25:00,78.93,78.96,78.69,78.7,104933.0,67.7487,67.7744,67.5427,67.5512,104933.0
2022-06-09 15:30:00,78.7,78.74,78.5,78.54,144706.0,67.5512,67.5856,67.3796,67.4139,144706.0
2022-06-09 15:35:00,78.54,78.63,78.49,78.61,192274.0,67.4139,67.4912,67.371,67.474,192274.0
2022-06-09 15:40:00,78.6,78.61,78.32,78.37,290154.0,67.4654,67.474,67.2251,67.268,290154.0
2022-06-09 15:45:00,78.37,78.38,78.06,78.15,270520.0,67.268,67.2766,67.0019,67.0792,270520.0
2022-06-09 15:50:00,78.14,78.3,78.04,78.17,316526.0,67.0706,67.2079,66.9847,67.0963,316526.0
2022-06-09 15:55:00,78.17,78.22,77.79,77.84,752805.0,67.0963,67.1392,66.7702,66.8131,752805.0
2022-06-10 09:30:00,75.79,75.94,74.6,74.87,627600.0,66.169,66.3,65.1301,65.3658,627600.0
2022-06-10 09:35:00,74.9,75.45,74.8,75.18,259055.0,65.392,65.8722,65.3047,65.6365,259055.0
2022-06-10 09:40:00,75.23,76.08,75.2,75.91,244590.0,65.6801,66.4222,65.6539,66.2738,244590.0
2022-06-10 09:45:00,75.94,75.94,75.37,75.42,127866.0,66.3,66.3,65.8023,65.846,127866.0
2022-06-10 09:50:00,75.41,76.01,75.33,76.01,165629.0,65.8373,66.3611,65.7674,66.3611,165629.0
2022-06-10 09:55:00,75.98,76.23,75.92,76.16,230156.0,66.3349,66.5532,66.2825,66.4921,230156.0
2022-06-10 10:00:00,76.14,76.19,75.46,75.6,216584.0,66.4746,66.5183,65.8809,66.0031,216584.0
2022-06-10 10:05:00,75.59,75.81,75.05,75.1,172795.0,65.9944,66.1865,65.523,65.5666,172795.0
2022-06-10 10:10:00,75.14,75.15,74.83,75.15,252150.0,65.6015,65.6103,65.3309,65.6103,252150.0
2022-06-10 10:15:00,75.19,75.32,74.77,74.78,145517.0,65.6452,65.7587,65.2785,65.2872,145517.0
2022-06-10 10:20:00,74.8,74.82,74.48,74.51,147917.0,65.3047,65.3222,65.0253,65.0515,147917.0
2022-06-10 10:25:00,74.48,74.91,74.42,74.5,160459.0,65.0253,65.4007,64.9729,65.0428,160459.0
2022-06-10 10:30:00,74.46,74.53,74.26,74.34,118499.0,65.0079,65.069,64.8333,64.9031,118499.0
2022-06-10 10:35:00,74.32,74.46,74.13,74.25,187073.0,64.8856,65.0079,64.7198,64.8245,187073.0
2022-06-10 10:40:00,74.23,74.26,73.65,73.84,208949.0,64.8071,64.8333,64.3007,64.4666,208949.0
2022-06-10 10:45:00,73.83,73.94,73.63,73.91,166561.0,64.4578,64.5539,64.2832,64.5277,166561.0
2022-06-10 10:50:00,73.94,74.03,73.47,73.56,146466.0,64.5539,64.6324,64.1435,64.2221,146466.0
2022-06-10 10:55:00,73.57,73.68,73.18,73.18,144229.0,64.2308,64.3269,63.8904,63.8904,144229.0
2022-06-10 11:00:00,73.17,73.23,72.53,72.55,265341.0,63.8816,63.934,63.3229,63.3403,265341.0
2022-06-10 11:05:00,72.51,73.01,72.48,72.85,229382.0,63.3054,63.7419,63.2792,63.6022,229382.0
2022-06-10 11:10:00,72.86,73.26,72.81,73.01,181647.0,63.611,63.9602,63.5673,63.7419,181647.0
2022-06-10 11:15:00,73.01,73.3,72.88,73.26,150484.0,63.7419,63.9951,63.6284,63.9602,150484.0
2022-06-10 11:20:00,73.27,73.62,73.26,73.41,117867.0,63.9689,64.2745,63.9602,64.0912,117867.0
2022-06-10 11:25:00,73.41,73.69,73.23,73.69,119524.0,64.0912,64.3356,63.934,64.3356,119524.0
2022-06-10 11:30:00,73.7,73.92,73.37,73.42,75601.0,64.3443,64.5364,64.0562,64.0999,75601.0
2022-06-10 11:35:00,73.43,73.43,73.03,73.03,64931.0,64.1086,64.1086,63.7594,63.7594,64931.0
2022-06-10 11:40:00,73.06,74.02,73.02,73.98,139422.0,63.7856,64.6237,63.7507,64.5888,139422.0
2022-06-10 11:45:00,73.97,74.13,73.59,73.6,113999.0,64.5801,64.7198,64.2483,64.257,113999.0
2022-06-10 11:50:00,73.65,73.68,73.49,73.62,64162.0,64.3007,64.3269,64.161,64.2745,64162.0
2022-06-10 11:55:00,73.59,73.78,73.43,73.62,66542.0,64.2483,64.4142,64.1086,64.2745,66542.0
2022-06-10 12:00:00,73.62,73.85,73.56,73.6,70809.0,64.2745,64.4753,64.2221,64.257,70809.0
2022-06-10 12:05:00,73.6,73.84,73.58,73.77,70745.0,64.257,64.4666,64.2396,64.4055,70745.0
2022-06-10 12:10:00,73.76,73.76,73.16,73.2,131635.0,64.3967,64.3967,63.8729,63.9078,131635.0
2022-06-10 12:15:00,73.19,73.43,73.04,73.39,79915.0,63.8991,64.1086,63.7681,64.0737,79915.0
2022-06-10 12:20:00,73.39,73.51,73.17,73.18,98312.0,64.0737,64.1785,63.8816,63.8904,98312.0
2022-06-10 12:25:00,73.16,73.3,73.04,73.13,48479.0,63.8729,63.9951,63.7681,63.8467,48479.0
2022-06-10 12:30:00,73.16,73.26,73.06,73.11,56344.0,63.8729,63.9602,63.7856,63.8292,56344.0
2022-06-10 12:35:00,73.09,73.26,73.07,73.12,64122.0,63.8118,63.9602,63.7943,63.838,64122.0
2022-06-10 12:40:00,73.11,73.16,72.97,73.07,95449.0,63.8292,63.8729,63.707,63.7943,95449.0
2022-06-10 12:45:00,73.06,73.25,72.93,73.2,61529.0,63.7856,63.9515,63.6721,63.9078,61529.0
2022-06-10 12:50:00,73.19,73.19,72.88,72.89,80759.0,63.8991,63.8991,63.6284,63.6372,80759.0
2022-06-10 12:55:00,72.9,73.02,72.79,72.99,144260.0,63.6459,63.7507,63.5499,63.7245,144260.0
2022-06-10 13:00:00,72.98,73.0,72.8,72.93,94000.0,63.7157,63.7332,63.5586,63.6721,94000.0
2022-06-10 13:05:00,72.88,73.03,72.79,73.03,180746.0,63.6284,63.7594,63.5499,63.7594,180746.0
2022-06-10 13:10:00,73.03,73.18,72.94,73.12,71584.0,63.7594,63.8904,63.6808,63.838,71584.0
2022-06-10 13:15:00,73.12,73.23,72.91,73.19,53666.0,63.838,63.934,63.6546,63.8991,53666.0
2022-06-10 13:20:00,73.22,73.31,73.19,73.24,71932.0,63.9253,64.0038,63.8991,63.9427,71932.0
2022-06-10 13:25:00,73.23,73.66,73.2,73.6,93576.0,63.934,64.3094,63.9078,64.257,93576.0
2022-06-10 13:30:00,73.57,73.61,73.32,73.5,60802.0,64.2308,64.2658,64.0126,64.1697,60802.0
2022-06-10 13:35:00,73.51,73.86,73.51,73.86,89081.0,64.1785,64.484,64.1785,64.484,89081.0
2022-06-10 13:40:00,73.87,73.92,73.72,73.79,127728.0,64.4928,64.5364,64.3618,64.4229,127728.0
2022-06-10 13:45:00,73.8,73.93,73.71,73.91,86077.0,64.4316,64.5451,64.3531,64.5277,86077.0
2022-06-10 13:50:00,73.92,73.94,73.72,73.76,94023.0,64.5364,64.5539,64.3618,64.3967,94023.0
2022-06-10 13:55:00,73.75,74.0,73.74,73.99,52977.0,64.388,64.6063,64.3793,64.5975,52977.0
2022-06-10 14:00:00,73.99,74.01,73.73,73.88,97081.0,64.5975,64.615,64.3705,64.5015,97081.0
2022-06-10 14:05:00,73.88,74.09,73.87,74.01,94445.0,64.5015,64.6848,64.4928,64.615,94445.0
2022-06-10 14:10:00,74.05,74.08,73.81,73.89,72378.0,64.6499,64.6761,64.4404,64.5102,72378.0
2022-06-10 14:15:00,73.89,74.09,73.81,74.03,44417.0,64.5102,64.6848,64.4404,64.6324,44417.0
2022-06-10 14:20:00,74.04,74.23,74.04,74.2,95486.0,64.6412,64.8071,64.6412,64.7809,95486.0
2022-06-10 14:25:00,74.21,74.43,74.2,74.23,125298.0,64.7896,64.9817,64.7809,64.8071,125298.0
2022-06-10 14:30:00,74.22,74.33,74.19,74.23,91499.0,64.7983,64.8944,64.7721,64.8071,91499.0
2022-06-10 14:35:00,74.23,74.35,74.12,74.12,145545.0,64.8071,64.9118,64.711,64.711,145545.0
2022-06-10 14:40:00,74.11,74.2,73.99,74.2,59763.0,64.7023,64.7809,64.5975,64.7809,59763.0
2022-06-10 14:45:00,74.19,74.41,74.11,74.41,74839.0,64.7721,64.9642,64.7023,64.9642,74839.0
2022-06-10 14:50:00,74.4,74.52,74.31,74.43,98280.0,64.9555,65.0602,64.8769,64.9817,98280.0
2022-06-10 14:55:00,74.44,74.82,74.38,74.77,229009.0,64.9904,65.3222,64.938,65.2785,229009.0
2022-06-10 15:00:00,74.78,74.96,74.73,74.77,119044.0,65.2872,65.4444,65.2436,65.2785,119044.0
2022-06-10 15:05:00,74.76,75.06,74.64,74.94,147834.0,65.2698,65.5317,65.165,65.4269,147834.0
2022-06-10 15:10:00,74.96,75.2,74.96,75.08,198389.0,65.4444,65.6539,65.4444,65.5492,198389.0
2022-06-10 15:15:00,75.08,75.36,75.07,75.21,204083.0,65.5492,65.7936,65.5404,65.6627,204083.0
2022-06-10 15:20:00,75.22,75.22,74.8,75.09,159157.0,65.6714,65.6714,65.3047,65.5579,159157.0
2022-06-10 15:25:00,75.09,75.31,75.07,75.08,131894.0,65.5579,65.75,65.5404,65.5492,131894.0
2022-06-10 15:30:00,75.06,75.07,74.86,74.94,177129.0,65.5317,65.5404,65.3571,65.4269,177129.0
2022-06-10 15:35:00,74.93,75.09,74.78,75.06,180751.0,65.4182,65.5579,65.2872,65.5317,180751.0
2022-06-10 15:40:00,75.07,75.18,74.66,74.74,185524.0,65.5404,65.6365,65.1825,65.2523,185524.0
2022-06-10 15:45:00,74.74,74.86,74.48,74.53,220422.0,65.2523,65.3571,65.0253,65.069,220422.0
2022-06-10 15:50:00,74.51,74.67,74.34,74.41,271328.0,65.0515,65.1912,64.9031,64.9642,271328.0
2022-06-10 15:55:00,74.41,74.49,74.03,74.05,559133.0,64.9642,65.0341,64.6324,64.6499,559133.0
2022-06-13 09:30:00,70.27,70.96,70.02,70.76,877506.0,61.3498,61.9522,61.1315,61.7776,877506.0
2022-06-13 09:35:00,70.75,70.76,69.26,69.52,462797.0,61.7688,61.7776,60.468,60.695,462797.0
2022-06-13 09:40:00,69.51,69.55,68.45,69.06,615852.0,60.6862,60.7212,59.7608,60.2934,615852.0
2022-06-13 09:45:00,69.12,69.88,69.08,69.33,282738.0,60.3457,61.0093,60.3108,60.5291,282738.0
2022-06-13 09:50:00,69.31,69.68,69.2,69.23,275777.0,60.5116,60.8346,60.4156,60.4418,275777.0
2022-06-13 09:55:00,69.23,69.44,69.13,69.19,286666.0,60.4418,60.6251,60.3545,60.4069,286666.0
2022-06-13 10:00:00,69.2,69.55,69.1,69.42,188525.0,60.4156,60.7212,60.3283,60.6077,188525.0
2022-06-13 10:05:00,69.4,69.94,69.32,69.55,222126.0,60.5902,61.0616,60.5203,60.7212,222126.0
2022-06-13 10:10:00,69.51,69.66,69.02,69.04,163844.0,60.6862,60.8172,60.2584,60.2759,163844.0
2022-06-13 10:15:00,69.02,69.02,68.25,68.33,298319.0,60.2584,60.2584,59.5862,59.656,298319.0
2022-06-13 10:20:00,68.31,68.43,67.88,68.04,322674.0,59.6386,59.7433,59.2631,59.4028,322674.0
2022-06-13 10:25:00,68.01,68.19,67.9,68.06,192246.0,59.3766,59.5338,59.2806,59.4203,192246.0
2022-06-13 10:30:00,68.07,68.44,68.04,68.34,134655.0,59.429,59.7521,59.4028,59.6648,134655.0
2022-06-13 10:35:00,68.32,68.38,68.01,68.27,127225.0,59.6473,59.6997,59.3766,59.6036,127225.0
2022-06-13 10:40:00,68.25,68.26,67.71,67.86,198040.0,59.5862,59.5949,59.1147,59.2457,198040.0
2022-06-13 10:45:00,67.83,67.89,67.31,67.35,264327.0,59.2195,59.2719,58.7655,58.8004,264327.0
2022-06-13 10:50:00,67.32,67.75,67.21,67.72,216833.0,58.7742,59.1496,58.6782,59.1235,216833.0
2022-06-13 10:55:00,67.72,68.02,67.67,67.9,107371.0,59.1235,59.3854,59.0798,59.2806,107371.0
2022-06-13 11:00:00,67.89,68.18,67.8,67.91,116270.0,59.2719,59.5251,59.1933,59.2893,116270.0
2022-06-13 11:05:00,67.91,68.06,67.61,67.75,113608.0,59.2893,59.4203,59.0274,59.1496,113608.0
2022-06-13 11:10:00,67.75,68.3,67.7,68.3,102330.0,59.1496,59.6298,59.106,59.6298,102330.0
2022-06-13 11:15:00,68.29,68.98,68.26,68.96,218687.0,59.6211,60.2235,59.5949,60.206,218687.0
2022-06-13 11:20:00,68.94,69.31,68.93,69.23,148444.0,60.1886,60.5116,60.1799,60.4418,148444.0
2022-06-13 11:25:00,69.24,69.35,69.05,69.26,101137.0,60.4505,60.5465,60.2846,60.468,101137.0
2022-06-13 11:30:00,69.25,69.35,68.79,69.06,120722.0,60.4592,60.5465,60.0576,60.2934,120722.0
2022-06-13 11:35:00,69.05,69.25,68.97,69.2,89211.0,60.2846,60.4592,60.2148,60.4156,89211.0
2022-06-13 11:40:00,69.2,69.96,69.18,69.9,127919.0,60.4156,61.0791,60.3981,61.0267,127919.0
2022-06-13 11:45:00,69.89,70.4,69.83,70.38,147647.0,61.018,61.4633,60.9656,61.4458,147647.0
2022-06-13 11:50:00,70.36,70.53,69.92,70.04,120364.0,61.4283,61.5767,61.0442,61.149,120364.0
2022-06-13 11:55:00,70.05,70.58,70.03,70.54,108334.0,61.1577,61.6204,61.1402,61.5855,108334.0
2022-06-13 12:00:00,70.53,70.56,69.97,69.98,97489.0,61.5767,61.6029,61.0878,61.0966,97489.0
2022-06-13 12:05:00,70.0,70.45,70.0,70.13,98589.0,61.114,61.5069,61.114,61.2275,98589.0
2022-06-13 12:10:00,70.11,70.58,70.03,70.57,125906.0,61.2101,61.6204,61.1402,61.6117,125906.0
2022-06-13 12:15:00,70.57,70.73,70.23,70.34,117190.0,61.6117,61.7514,61.3148,61.4109,117190.0
2022-06-13 12:20:00,70.37,70.6,70.29,70.44,53874.0,61.4371,61.6379,61.3672,61.4982,53874.0
2022-06-13 12:25:00,70.45,70.57,70.26,70.41,63446.0,61.5069,61.6117,61.341,61.472,63446.0
2022-06-13 12:30:00,70.39,71.18,70.24,71.03,110220.0,61.4545,62.1442,61.3236,62.0133,110220.0
2022-06-13 12:35:00,71.04,71.48,71.03,71.14,152133.0,62.022,62.4062,62.0133,62.1093,152133.0
2022-06-13 12:40:00,71.17,71.17,70.55,70.57,106692.0,62.1355,62.1355,61.5942,61.6117,106692.0
2022-06-13 12:45:00,70.54,70.62,70.32,70.45,78632.0,61.5855,61.6553,61.3934,61.5069,78632.0
2022-06-13 12:50:00,70.39,70.65,70.26,70.27,77311.0,61.4545,61.6815,61.341,61.3498,77311.0
2022-06-13 12:55:00,70.26,70.42,70.21,70.23,39388.0,61.341,61.4807,61.2974,61.3148,39388.0
2022-06-13 13:00:00,70.24,70.33,70.08,70.14,51095.0,61.3236,61.4021,61.1839,61.2363,51095.0
2022-06-13 13:05:00,70.11,70.44,70.08,70.4,48164.0,61.2101,61.4982,61.1839,61.4633,48164.0
2022-06-13 13:10:00,70.38,70.38,70.11,70.19,55238.0,61.4458,61.4458,61.2101,61.2799,55238.0
2022-06-13 13:15:00,70.18,70.21,70.03,70.14,41266.0,61.2712,61.2974,61.1402,61.2363,41266.0
2022-06-13 13:20:00,70.12,70.26,70.06,70.16,82146.0,61.2188,61.341,61.1664,61.2537,82146.0
2022-06-13 13:25:00,70.17,70.19,69.85,69.85,78976.0,61.2624,61.2799,60.9831,60.9831,78976.0
2022-06-13 13:30:00,69.85,70.08,69.82,70.05,84082.0,60.9831,61.1839,60.9569,61.1577,84082.0
2022-06-13 13:35:00,70.04,70.49,69.99,70.48,59279.0,61.149,61.5418,61.1053,61.5331,59279.0
2022-06-13 13:40:00,70.49,70.84,70.48,70.83,58092.0,61.5418,61.8474,61.5331,61.8387,58092.0
2022-06-13 13:45:00,70.83,71.07,70.7,71.06,71426.0,61.8387,62.0482,61.7252,62.0395,71426.0
2022-06-13 13:50:00,71.04,71.16,70.83,70.92,73414.0,62.022,62.1268,61.8387,61.9172,73414.0
2022-06-13 13:55:00,70.94,71.17,70.94,70.98,45060.0,61.9347,62.1355,61.9347,61.9696,45060.0
2022-06-13 14:00:00,71.0,71.0,70.53,70.56,69541.0,61.9871,61.9871,61.5767,61.6029,69541.0
2022-06-13 14:05:00,70.54,70.58,70.26,70.39,123523.0,61.5855,61.6204,61.341,61.4545,123523.0
2022-06-13 14:10:00,70.38,70.5,70.18,70.26,55630.0,61.4458,61.5506,61.2712,61.341,55630.0
2022-06-13 14:15:00,70.24,70.64,70.19,70.63,62346.0,61.3236,61.6728,61.2799,61.6641,62346.0
2022-06-13 14:20:00,70.63,70.73,70.34,70.4,84728.0,61.6641,61.7514,61.4109,61.4633,84728.0
2022-06-13 14:25:00,70.35,70.4,70.13,70.29,99218.0,61.4196,61.4633,61.2275,61.3672,99218.0
2022-06-13 14:30:00,70.26,70.35,69.89,70.19,70542.0,61.341,61.4196,61.018,61.2799,70542.0
2022-06-13 14:35:00,70.19,70.6,70.1,70.45,94004.0,61.2799,61.6379,61.2013,61.5069,94004.0
2022-06-13 14:40:00,70.43,70.66,70.14,70.29,50090.0,61.4894,61.6902,61.2363,61.3672,50090.0
2022-06-13 14:45:00,70.34,70.47,70.22,70.36,46207.0,61.4109,61.5244,61.3061,61.4283,46207.0
2022-06-13 14:50:00,70.35,70.35,70.01,70.15,81792.0,61.4196,61.4196,61.1228,61.245,81792.0
2022-06-13 14:55:00,70.1,70.15,69.95,70.01,93838.0,61.2013,61.245,61.0704,61.1228,93838.0
2022-06-13 15:00:00,70.0,70.17,69.71,70.11,72615.0,61.114,61.2624,60.8608,61.2101,72615.0
2022-06-13 15:05:00,70.12,70.18,69.77,69.86,72654.0,61.2188,61.2712,60.9132,60.9918,72654.0
2022-06-13 15:10:00,69.85,69.99,69.8,69.94,61100.0,60.9831,61.1053,60.9394,61.0616,61100.0
2022-06-13 15:15:00,69.94,70.42,69.78,70.0,139078.0,61.0616,61.4807,60.922,61.114,139078.0
2022-06-13 15:20:00,69.98,70.15,69.71,69.76,100690.0,61.0966,61.245,60.8608,60.9045,100690.0
2022-06-13 15:25:00,69.75,69.82,69.51,69.52,105276.0,60.8958,60.9569,60.6862,60.695,105276.0
2022-06-13 15:30:00,69.51,69.55,69.24,69.47,170801.0,60.6862,60.7212,60.4505,60.6513,170801.0
2022-06-13 15:35:00,69.49,69.65,69.22,69.35,97652.0,60.6688,60.8085,60.433,60.5465,97652.0
2022-06-13 15:40:00,69.35,69.36,68.97,69.04,196310.0,60.5465,60.5553,60.2148,60.2759,196310.0
2022-06-13 15:45:00,69.02,69.28,68.98,69.12,185149.0,60.2584,60.4854,60.2235,60.3457,185149.0
2022-06-13 15:50:00,69.12,69.26,68.86,69.21,303198.0,60.3457,60.468,60.1187,60.4243,303198.0
2022-06-13 15:55:00,69.21,69.42,69.13,69.25,407216.0,60.4243,60.6077,60.3545,60.4592,407216.0
2022-06-14 09:30:00,71.51,71.87,70.35,70.65,430833.0,62.4323,62.7466,61.4196,61.6815,430833.0
2022-06-14 09:35:00,70.65,70.68,70.01,70.5,202243.0,61.6815,61.7077,61.1228,61.5506,202243.0
2022-06-14 09:40:00,70.5,70.58,70.1,70.46,161072.0,61.5506,61.6204,61.2013,61.5156,161072.0
2022-06-14 09:45:00,70.48,71.25,70.2,71.14,179131.0,61.5331,62.2053,61.2886,62.1093,179131.0
2022-06-14 09:50:00,71.13,71.81,70.95,71.81,230764.0,62.1006,62.6943,61.9434,62.6943,230764.0
2022-06-14 09:55:00,71.81,72.44,71.8,72.03,237504.0,62.6943,63.2443,62.6855,62.8863,237504.0
2022-06-14 10:00:00,72.05,72.12,71.75,71.91,127700.0,62.9038,62.9649,62.6419,62.7816,127700.0
2022-06-14 10:05:00,71.91,72.3,71.83,71.93,173124.0,62.7816,63.1221,62.7117,62.799,173124.0
2022-06-14 10:10:00,71.96,72.17,71.63,71.63,104814.0,62.8252,63.0086,62.5371,62.5371,104814.0
2022-06-14 10:15:00,71.59,71.6,71.24,71.24,107467.0,62.5022,62.5109,62.1966,62.1966,107467.0
2022-06-14 10:20:00,71.23,71.56,71.05,71.41,93697.0,62.1879,62.476,62.0307,62.345,93697.0
2022-06-14 10:25:00,71.38,71.86,71.24,71.72,142973.0,62.3188,62.7379,62.1966,62.6157,142973.0
2022-06-14 10:30:00,71.73,71.82,71.42,71.68,63874.0,62.6244,62.703,62.3538,62.5808,63874.0
2022-06-14 10:35:00,71.69,71.73,71.5,71.66,105821.0,62.5895,62.6244,62.4236,62.5633,105821.0
2022-06-14 10:40:00,71.64,71.66,71.28,71.5,80155.0,62.5458,62.5633,62.2315,62.4236,80155.0
2022-06-14 10:45:00,71.51,71.8,71.41,71.72,90096.0,62.4323,62.6855,62.345,62.6157,90096.0
2022-06-14 10:50:00,71.72,71.93,71.57,71.77,108791.0,62.6157,62.799,62.4847,62.6593,108791.0
2022-06-14 10:55:00,71.77,71.96,71.62,71.78,96906.0,62.6593,62.8252,62.5284,62.6681,96906.0
2022-06-14 11:00:00,71.77,72.09,71.75,72.09,113056.0,62.6593,62.9387,62.6419,62.9387,113056.0
2022-06-14 11:05:00,72.08,72.15,71.61,71.65,82387.0,62.93,62.9911,62.5197,62.5546,82387.0
2022-06-14 11:10:00,71.64,71.77,71.56,71.59,69862.0,62.5458,62.6593,62.476,62.5022,69862.0
2022-06-14 11:15:00,71.6,71.62,71.22,71.22,83721.0,62.5109,62.5284,62.1792,62.1792,83721.0
2022-06-14 11:20:00,71.22,71.3,71.01,71.24,150781.0,62.1792,62.249,61.9958,62.1966,150781.0
2022-06-14 11:25:00,71.23,71.48,71.15,71.23,141361.0,62.1879,62.4062,62.118,62.1879,141361.0
2022-06-14 11:30:00,71.23,71.34,71.01,71.32,73571.0,62.1879,62.2839,61.9958,62.2665,73571.0
2022-06-14 11:35:00,71.3,71.35,71.06,71.08,78929.0,62.249,62.2927,62.0395,62.0569,78929.0
2022-06-14 11:40:00,71.09,71.56,71.07,71.56,77454.0,62.0657,62.476,62.0482,62.476,77454.0
2022-06-14 11:45:00,71.54,71.58,71.19,71.3,61947.0,62.4585,62.4935,62.153,62.249,61947.0
2022-06-14 11:50:00,71.31,71.4,71.14,71.29,52457.0,62.2577,62.3363,62.1093,62.2403,52457.0
2022-06-14 11:55:00,71.29,71.66,71.28,71.64,54946.0,62.2403,62.5633,62.2315,62.5458,54946.0
2022-06-14 12:00:00,71.64,71.64,71.14,71.32,48146.0,62.5458,62.5458,62.1093,62.2665,48146.0
2022-06-14 12:05:00,71.31,71.32,71.06,71.31,55380.0,62.2577,62.2665,62.0395,62.2577,55380.0
2022-06-14 12:10:00,71.34,71.41,71.23,71.26,50868.0,62.2839,62.345,62.1879,62.2141,50868.0
2022-06-14 12:15:00,71.25,71.61,71.17,71.58,45653.0,62.2053,62.5197,62.1355,62.4935,45653.0
2022-06-14 12:20:00,71.61,71.73,71.33,71.45,60821.0,62.5197,62.6244,62.2752,62.38,60821.0
2022-06-14 12:25:00,71.42,71.46,71.33,71.38,43395.0,62.3538,62.3887,62.2752,62.3188,43395.0
2022-06-14 12:30:00,71.38,71.39,71.18,71.31,69936.0,62.3188,62.3276,62.1442,62.2577,69936.0
2022-06-14 12:35:00,71.31,71.31,70.9,70.95,73683.0,62.2577,62.2577,61.8998,61.9434,73683.0
2022-06-14 12:40:00,70.92,71.03,70.85,70.86,55813.0,61.9172,62.0133,61.8561,61.8649,55813.0
2022-06-14 12:45:00,70.86,70.95,70.79,70.81,44717.0,61.8649,61.9434,61.8037,61.8212,44717.0
2022-06-14 12:50:00,70.8,71.09,70.73,71.06,72882.0,61.8125,62.0657,61.7514,62.0395,72882.0
2022-06-14 12:55:00,71.05,71.18,71.0,71.03,52561.0,62.0307,62.1442,61.9871,62.0133,52561.0
2022-06-14 13:00:00,71.02,71.16,70.86,70.88,55681.0,62.0045,62.1268,61.8649,61.8823,55681.0
2022-06-14 13:05:00,70.88,71.0,70.87,70.94,47748.0,61.8823,61.9871,61.8736,61.9347,47748.0
2022-06-14 13:10:00,70.92,70.92,70.46,70.47,93192.0,61.9172,61.9172,61.5156,61.5244,93192.0
2022-06-14 13:15:00,70.47,70.79,70.38,70.75,58757.0,61.5244,61.8037,61.4458,61.7688,58757.0
2022-06-14 13:20:00,70.75,70.88,70.54,70.57,56466.0,61.7688,61.8823,61.5855,61.6117,56466.0
2022-06-14 13:25:00,70.55,70.58,70.24,70.25,55123.0,61.5942,61.6204,61.3236,61.3323,55123.0
2022-06-14 13:30:00,70.24,70.39,70.05,70.06,56943.0,61.3236,61.4545,61.1577,61.1664,56943.0
2022-06-14 13:35:00,70.05,70.16,69.85,70.0,109758.0,61.1577,61.2537,60.9831,61.114,109758.0
2022-06-14 13:40:00,70.01,70.12,69.81,69.98,62811.0,61.1228,61.2188,60.9481,61.0966,62811.0
2022-06-14 13:45:00,70.04,70.11,69.85,69.88,53914.0,61.149,61.2101,60.9831,61.0093,53914.0
2022-06-14 13:50:00,69.89,70.19,69.86,70.16,63755.0,61.018,61.2799,60.9918,61.2537,63755.0
2022-06-14 13:55:00,70.16,70.54,70.15,70.42,70218.0,61.2537,61.5855,61.245,61.4807,70218.0
2022-06-14 14:00:00,70.42,70.77,70.42,70.77,53617.0,61.4807,61.7863,61.4807,61.7863,53617.0
2022-06-14 14:05:00,70.76,71.08,70.72,70.94,79501.0,61.7776,62.0569,61.7426,61.9347,79501.0
2022-06-14 14:10:00,70.94,70.94,70.55,70.6,101001.0,61.9347,61.9347,61.5942,61.6379,101001.0
2022-06-14 14:15:00,70.61,70.84,70.5,70.81,73484.0,61.6466,61.8474,61.5506,61.8212,73484.0
2022-06-14 14:20:00,70.82,70.96,70.52,70.52,58782.0,61.8299,61.9522,61.568,61.568,58782.0
2022-06-14 14:25:00,70.49,70.66,70.37,70.39,78489.0,61.5418,61.6902,61.4371,61.4545,78489.0
2022-06-14 14:30:00,70.37,70.45,70.12,70.45,63667.0,61.4371,61.5069,61.2188,61.5069,63667.0
2022-06-14 14:35:00,70.45,70.51,70.27,70.45,69251.0,61.5069,61.5593,61.3498,61.5069,69251.0
2022-06-14 14:40:00,70.44,70.45,70.24,70.24,85025.0,61.4982,61.5069,61.3236,61.3236,85025.0
2022-06-14 14:45:00,70.24,70.41,70.21,70.33,106630.0,61.3236,61.472,61.2974,61.4021,106630.0
2022-06-14 14:50:00,70.33,70.48,70.19,70.24,81330.0,61.4021,61.5331,61.2799,61.3236,81330.0
2022-06-14 14:55:00,70.24,70.34,70.13,70.24,124958.0,61.3236,61.4109,61.2275,61.3236,124958.0
2022-06-14 15:00:00,70.23,70.28,70.01,70.05,80562.0,61.3148,61.3585,61.1228,61.1577,80562.0
2022-06-14 15:05:00,70.03,70.04,69.8,69.86,68705.0,61.1402,61.149,60.9394,60.9918,68705.0
2022-06-14 15:10:00,69.88,69.89,69.37,69.37,111341.0,61.0093,61.018,60.564,60.564,111341.0
2022-06-14 15:15:00,69.38,69.49,69.13,69.27,160524.0,60.5727,60.6688,60.3545,60.4767,160524.0
2022-06-14 15:20:00,69.27,69.48,69.21,69.43,110749.0,60.4767,60.66,60.4243,60.6164,110749.0
2022-06-14 15:25:00,69.4,69.83,69.35,69.81,101498.0,60.5902,60.9656,60.5465,60.9481,101498.0
2022-06-14 15:30:00,69.81,70.33,69.81,70.17,101416.0,60.9481,61.4021,60.9481,61.2624,101416.0
2022-06-14 15:35:00,70.15,70.65,70.13,70.52,95239.0,61.245,61.6815,61.2275,61.568,95239.0
2022-06-14 15:40:00,70.51,70.87,70.49,70.54,109817.0,61.5593,61.8736,61.5418,61.5855,109817.0
2022-06-14 15:45:00,70.54,70.96,70.49,70.9,150569.0,61.5855,61.9522,61.5418,61.8998,150569.0
2022-06-14 15:50:00,70.91,70.95,70.61,70.69,270362.0,61.9085,61.9434,61.6466,61.7164,270362.0
2022-06-14 15:55:00,70.69,70.73,70.57,70.61,364425.0,61.7164,61.7514,61.6117,61.6466,364425.0
2022-06-15 09:30:00,70.59,70.87,69.68,70.38,361351.0,61.6291,61.8736,60.8346,61.4458,361351.0
2022-06-15 09:35:00,70.39,70.55,69.92,70.27,114737.0,61.4545,61.5942,61.0442,61.3498,114737.0
2022-06-15 09:40:00,70.28,70.54,70.08,70.39,155026.0,61.3585,61.5855,61.1839,61.4545,155026.0
2022-06-15 09:45:00,70.44,70.8,70.39,70.64,122852.0,61.4982,61.8125,61.4545,61.6728,122852.0
2022-06-15 09:50:00,70.66,70.89,70.26,70.42,81077.0,61.6902,61.891,61.341,61.4807,81077.0
2022-06-15 09:55:00,70.45,70.96,70.44,70.87,72419.0,61.5069,61.9522,61.4982,61.8736,72419.0
2022-06-15 10:00:00,70.9,71.03,70.6,70.86,119777.0,61.8998,62.0133,61.6379,61.8649,119777.0
2022-06-15 10:05:00,70.86,71.21,70.68,70.77,81024.0,61.8649,62.1704,61.7077,61.7863,81024.0
2022-06-15 10:10:00,70.74,70.88,70.38,70.39,77897.0,61.7601,61.8823,61.4458,61.4545,77897.0
2022-06-15 10:15:00,70.39,70.52,70.21,70.22,44822.0,61.4545,61.568,61.2974,61.3061,44822.0
2022-06-15 10:20:00,70.2,70.62,70.2,70.57,65886.0,61.2886,61.6553,61.2886,61.6117,65886.0
2022-06-15 10:25:00,70.6,70.73,70.44,70.65,56004.0,61.6379,61.7514,61.4982,61.6815,56004.0
2022-06-15 10:30:00,70.62,70.69,70.3,70.56,88216.0,61.6553,61.7164,61.3759,61.6029,88216.0
2022-06-15 10:35:00,70.58,70.67,70.23,70.38,85235.0,61.6204,61.699,61.3148,61.4458,85235.0
2022-06-15 10:40:00,70.32,70.33,70.0,70.23,99227.0,61.3934,61.4021,61.114,61.3148,99227.0
2022-06-15 10:45:00,70.19,70.26,69.77,69.83,71160.0,61.2799,61.341,60.9132,60.9656,71160.0
2022-06-15 10:50:00,69.89,69.91,69.38,69.51,147712.0,61.018,61.0355,60.5727,60.6862,147712.0
2022-06-15 10:55:00,69.56,69.7,69.25,69.56,165630.0,60.7299,60.8521,60.4592,60.7299,165630.0
2022-06-15 11:00:00,69.56,69.62,69.23,69.23,97728.0,60.7299,60.7823,60.4418,60.4418,97728.0
2022-06-15 11:05:00,69.26,69.51,69.09,69.28,81801.0,60.468,60.6862,60.3195,60.4854,81801.0
2022-06-15 11:10:00,69.27,69.5,69.23,69.39,59260.0,60.4767,60.6775,60.4418,60.5815,59260.0
2022-06-15 11:15:00,69.39,69.67,69.3,69.56,61053.0,60.5815,60.8259,60.5029,60.7299,61053.0
2022-06-15 11:20:00,69.55,69.64,69.39,69.56,54828.0,60.7212,60.7997,60.5815,60.7299,54828.0
2022-06-15 11:25:00,69.57,69.67,69.54,69.54,49164.0,60.7386,60.8259,60.7124,60.7124,49164.0
2022-06-15 11:30:00,69.55,69.68,69.43,69.59,49485.0,60.7212,60.8346,60.6164,60.7561,49485.0
2022-06-15 11:35:00,69.61,69.81,69.55,69.75,47925.0,60.7735,60.9481,60.7212,60.8958,47925.0
2022-06-15 11:40:00,69.75,69.93,69.68,69.81,55558.0,60.8958,61.0529,60.8346,60.9481,55558.0
2022-06-15 11:45:00,69.82,70.09,69.8,70.02,83516.0,60.9569,61.1926,60.9394,61.1315,83516.0
2022-06-15 11:50:00,70.01,70.13,69.96,70.0,38461.0,61.1228,61.2275,61.0791,61.114,38461.0
2022-06-15 11:55:00,70.02,70.2,70.0,70.09,48059.0,61.1315,61.2886,61.114,61.1926,48059.0
2022-06-15 12:00:00,70.1,70.41,70.09,70.34,64845.0,61.2013,61.472,61.1926,61.4109,64845.0
2022-06-15 12:05:00,70.35,70.52,70.27,70.46,54558.0,61.4196,61.568,61.3498,61.5156,54558.0
2022-06-15 12:10:00,70.46,70.66,70.41,70.66,59692.0,61.5156,61.6902,61.472,61.6902,59692.0
2022-06-15 12:15:00,70.67,70.74,70.4,70.44,48716.0,61.699,61.7601,61.4633,61.4982,48716.0
2022-06-15 12:20:00,70.4,70.5,70.3,70.49,41528.0,61.4633,61.5506,61.3759,61.5418,41528.0
2022-06-15 12:25:00,70.47,70.54,70.36,70.52,27146.0,61.5244,61.5855,61.4283,61.568,27146.0
2022-06-15 12:30:00,70.53,70.69,70.38,70.59,54173.0,61.5767,61.7164,61.4458,61.6291,54173.0
2022-06-15 12:35:00,70.59,70.74,70.54,70.66,49848.0,61.6291,61.7601,61.5855,61.6902,49848.0
2022-06-15 12:40:00,70.66,70.66,70.31,70.45,36410.0,61.6902,61.6902,61.3847,61.5069,36410.0
2022-06-15 12:45:00,70.44,70.49,70.36,70.44,24535.0,61.4982,61.5418,61.4283,61.4982,24535.0
2022-06-15 12:50:00,70.42,70.45,70.24,70.25,39448.0,61.4807,61.5069,61.3236,61.3323,39448.0
2022-06-15 12:55:00,70.24,70.25,70.11,70.13,49130.0,61.3236,61.3323,61.2101,61.2275,49130.0
2022-06-15 13:00:00,70.15,70.27,70.13,70.26,41520.0,61.245,61.3498,61.2275,61.341,41520.0
2022-06-15 13:05:00,70.24,70.3,70.08,70.22,56475.0,61.3236,61.3759,61.1839,61.3061,56475.0
2022-06-15 13:10:00,70.21,70.27,70.14,70.24,33779.0,61.2974,61.3498,61.2363,61.3236,33779.0
2022-06-15 13:15:00,70.24,70.26,70.13,70.13,38323.0,61.3236,61.341,61.2275,61.2275,38323.0
2022-06-15 13:20:00,70.12,70.28,70.02,70.24,37548.0,61.2188,61.3585,61.1315,61.3236,37548.0
2022-06-15 13:25:00,70.24,70.37,70.19,70.25,36230.0,61.3236,61.4371,61.2799,61.3323,36230.0
2022-06-15 13:30:00,70.23,70.25,70.02,70.03,36146.0,61.3148,61.3323,61.1315,61.1402,36146.0
2022-06-15 13:35:00,70.02,70.02,69.58,69.71,103766.0,61.1315,61.1315,60.7473,60.8608,103766.0
2022-06-15 13:40:00,69.72,69.78,69.52,69.67,50917.0,60.8696,60.922,60.695,60.8259,50917.0
2022-06-15 13:45:00,69.67,69.68,69.26,69.26,76373.0,60.8259,60.8346,60.468,60.468,76373.0
2022-06-15 13:50:00,69.26,69.61,69.19,69.61,88436.0,60.468,60.7735,60.4069,60.7735,88436.0
2022-06-15 13:55:00,69.61,69.81,69.5,69.6,136725.0,60.7735,60.9481,60.6775,60.7648,136725.0
2022-06-15 14:00:00,69.6,70.27,69.04,69.23,178557.0,60.7648,61.3498,60.2759,60.4418,178557.0
2022-06-15 14:05:00,69.19,69.47,68.62,69.07,208421.0,60.4069,60.6513,59.9092,60.3021,208421.0
2022-06-15 14:10:00,69.08,69.1,68.62,68.9,128015.0,60.3108,60.3283,59.9092,60.1537,128015.0
2022-06-15 14:15:00,68.95,69.38,68.71,69.0,76617.0,60.1973,60.5727,59.9878,60.241,76617.0
2022-06-15 14:20:00,68.96,69.26,68.54,68.72,145553.0,60.206,60.468,59.8394,59.9965,145553.0
2022-06-15 14:25:00,68.77,68.98,68.27,68.37,157044.0,60.0402,60.2235,59.6036,59.6909,157044.0
2022-06-15 14:30:00,68.33,68.41,67.53,67.92,363754.0,59.656,59.7259,58.9576,59.2981,363754.0
2022-06-15 14:35:00,67.88,68.95,67.85,68.79,233533.0,59.2631,60.1973,59.237,60.0576,233533.0
2022-06-15 14:40:00,68.76,70.09,68.62,69.95,183889.0,60.0314,61.1926,59.9092,61.0704,183889.0
2022-06-15 14:45:00,69.98,70.12,69.19,69.37,242328.0,61.0966,61.2188,60.4069,60.564,242328.0
2022-06-15 14:50:00,69.4,69.65,68.62,68.85,128532.0,60.5902,60.8085,59.9092,60.11,128532.0
2022-06-15 14:55:00,68.84,69.14,68.14,68.42,214117.0,60.1013,60.3632,59.4901,59.7346,214117.0
2022-06-15 15:00:00,68.4,69.11,68.39,68.88,148037.0,59.7171,60.337,59.7084,60.1362,148037.0
2022-06-15 15:05:00,68.89,69.0,68.51,68.72,103589.0,60.1449,60.241,59.8132,59.9965,103589.0
2022-06-15 15:10:00,68.72,68.91,68.4,68.7,109548.0,59.9965,60.1624,59.7171,59.9791,109548.0
2022-06-15 15:15:00,68.69,68.81,68.46,68.63,81869.0,59.9703,60.0751,59.7695,59.9179,81869.0
2022-06-15 15:20:00,68.65,69.05,68.65,68.93,158809.0,59.9354,60.2846,59.9354,60.1799,158809.0
2022-06-15 15:25:00,68.91,69.22,68.78,69.13,89159.0,60.1624,60.433,60.0489,60.3545,89159.0
2022-06-15 15:30:00,69.1,69.34,68.95,69.28,162983.0,60.3283,60.5378,60.1973,60.4854,162983.0
2022-06-15 15:35:00,69.3,69.43,68.89,68.92,127464.0,60.5029,60.6164,60.1449,60.1711,127464.0
2022-06-15 15:40:00,68.91,68.97,68.71,68.83,198211.0,60.1624,60.2148,59.9878,60.0926,198211.0
2022-06-15 15:45:00,68.82,68.86,68.6,68.84,182392.0,60.0838,60.1187,59.8917,60.1013,182392.0
2022-06-15 15:50:00,68.83,68.83,68.26,68.37,277290.0,60.0926,60.0926,59.5949,59.6909,277290.0
2022-06-15 15:55:00,68.37,68.59,68.31,68.46,485536.0,59.6909,59.883,59.6386,59.7695,485536.0
2022-06-16 09:30:00,66.18,66.92,65.85,66.14,640955.0,57.7789,58.425,57.4908,57.744,640955.0
2022-06-16 09:35:00,66.13,66.56,65.63,65.82,353574.0,57.7353,58.1107,57.2988,57.4646,353574.0
2022-06-16 09:40:00,65.85,66.04,65.3,65.44,390885.0,57.4908,57.6567,57.0107,57.1329,390885.0
2022-06-16 09:45:00,65.48,65.97,65.47,65.77,208960.0,57.1678,57.5956,57.1591,57.421,208960.0
2022-06-16 09:50:00,65.75,65.78,64.72,64.87,529650.0,57.4035,57.4297,56.5043,56.6352,529650.0
2022-06-16 09:55:00,64.86,65.16,64.53,64.86,336302.0,56.6265,56.8884,56.3384,56.6265,336302.0
2022-06-16 10:00:00,64.84,65.25,64.57,64.62,281301.0,56.6091,56.967,56.3733,56.417,281301.0
2022-06-16 10:05:00,64.59,64.81,64.43,64.62,232047.0,56.3908,56.5829,56.2511,56.417,232047.0
2022-06-16 10:10:00,64.62,64.64,64.01,64.02,307953.0,56.417,56.4344,55.8844,55.8931,307953.0
2022-06-16 10:15:00,64.01,64.6,63.91,64.49,311387.0,55.8844,56.3995,55.7971,56.3035,311387.0
2022-06-16 10:20:00,64.49,65.17,64.48,65.02,191215.0,56.3035,56.8972,56.2948,56.7662,191215.0
2022-06-16 10:25:00,65.02,65.37,65.0,65.27,143748.0,56.7662,57.0718,56.7487,56.9845,143748.0
2022-06-16 10:30:00,65.27,65.48,64.94,65.23,195166.0,56.9845,57.1678,56.6964,56.9495,195166.0
2022-06-16 10:35:00,65.23,65.39,65.14,65.24,119603.0,56.9495,57.0892,56.871,56.9583,119603.0
2022-06-16 10:40:00,65.23,65.41,64.85,64.93,142059.0,56.9495,57.1067,56.6178,56.6876,142059.0
2022-06-16 10:45:00,64.94,65.29,64.82,65.03,154690.0,56.6964,57.0019,56.5916,56.7749,154690.0
2022-06-16 10:50:00,65.04,65.04,64.62,64.78,143946.0,56.7837,56.7837,56.417,56.5567,143946.0
2022-06-16 10:55:00,64.79,64.99,64.44,64.52,91180.0,56.5654,56.74,56.2598,56.3297,91180.0
2022-06-16 11:00:00,64.52,64.77,64.42,64.62,146292.0,56.3297,56.5479,56.2424,56.417,146292.0
2022-06-16 11:05:00,64.6,64.65,64.26,64.38,174757.0,56.3995,56.4432,56.1027,56.2074,174757.0
2022-06-16 11:10:00,64.39,64.64,64.31,64.41,104739.0,56.2162,56.4344,56.1463,56.2336,104739.0
2022-06-16 11:15:00,64.41,64.62,64.07,64.09,118688.0,56.2336,56.417,55.9368,55.9543,118688.0
2022-06-16 11:20:00,64.09,64.36,64.03,64.28,154102.0,55.9543,56.19,55.9019,56.1201,154102.0
2022-06-16 11:25:00,64.27,64.78,64.25,64.57,101329.0,56.1114,56.5567,56.0939,56.3733,101329.0
2022-06-16 11:30:00,64.59,64.62,64.23,64.34,95739.0,56.3908,56.417,56.0765,56.1725,95739.0
2022-06-16 11:35:00,64.3,64.68,64.23,64.61,82605.0,56.1376,56.4694,56.0765,56.4082,82605.0
2022-06-16 11:40:00,64.63,64.65,64.23,64.44,91204.0,56.4257,56.4432,56.0765,56.2598,91204.0
2022-06-16 11:45:00,64.44,64.75,64.28,64.75,102157.0,56.2598,56.5305,56.1201,56.5305,102157.0
2022-06-16 11:50:00,64.78,64.85,64.56,64.59,67235.0,56.5567,56.6178,56.3646,56.3908,67235.0
2022-06-16 11:55:00,64.59,64.89,64.55,64.63,123601.0,56.3908,56.6527,56.3559,56.4257,123601.0
2022-06-16 12:00:00,64.63,64.68,64.3,64.46,70460.0,56.4257,56.4694,56.1376,56.2773,70460.0
2022-06-16 12:05:00,64.47,64.54,64.13,64.13,56057.0,56.286,56.3471,55.9892,55.9892,56057.0
2022-06-16 12:10:00,64.13,64.21,63.86,64.01,186207.0,55.9892,56.059,55.7535,55.8844,186207.0
2022-06-16 12:15:00,63.98,64.17,63.88,63.9,115921.0,55.8582,56.0241,55.7709,55.7884,115921.0
2022-06-16 12:20:00,63.9,63.9,63.48,63.53,202487.0,55.7884,55.7884,55.4217,55.4653,202487.0
2022-06-16 12:25:00,63.53,63.9,63.42,63.87,101073.0,55.4653,55.7884,55.3693,55.7622,101073.0
2022-06-16 12:30:00,63.87,64.09,63.59,64.04,87237.0,55.7622,55.9543,55.5177,55.9106,87237.0
2022-06-16 12:35:00,64.03,64.03,63.71,63.8,67121.0,55.9019,55.9019,55.6225,55.7011,67121.0
2022-06-16 12:40:00,63.79,63.92,63.5,63.86,75482.0,55.6923,55.8058,55.4392,55.7535,75482.0
2022-06-16 12:45:00,63.84,64.16,63.73,64.12,98154.0,55.736,56.0154,55.64,55.9804,98154.0
2022-06-16 12:50:00,64.07,64.48,64.07,64.37,135018.0,55.9368,56.2948,55.9368,56.1987,135018.0
2022-06-16 12:55:00,64.35,64.44,64.24,64.41,105179.0,56.1813,56.2598,56.0852,56.2336,105179.0
2022-06-16 13:00:00,64.46,64.63,64.37,64.4,130592.0,56.2773,56.4257,56.1987,56.2249,130592.0
2022-06-16 13:05:00,64.41,65.03,64.39,64.93,164126.0,56.2336,56.7749,56.2162,56.6876,164126.0
2022-06-16 13:10:00,64.93,64.94,64.65,64.8,81734.0,56.6876,56.6964,56.4432,56.5741,81734.0
2022-06-16 13:15:00,64.79,64.85,64.52,64.54,78491.0,56.5654,56.6178,56.3297,56.3471,78491.0
2022-06-16 13:20:00,64.53,64.61,64.38,64.39,83376.0,56.3384,56.4082,56.2074,56.2162,83376.0
2022-06-16 13:25:00,64.41,64.83,64.26,64.6,119641.0,56.2336,56.6003,56.1027,56.3995,119641.0
2022-06-16 13:30:00,64.6,64.8,64.46,64.75,72615.0,56.3995,56.5741,56.2773,56.5305,72615.0
2022-06-16 13:35:00,64.78,64.81,64.54,64.59,67569.0,56.5567,56.5829,56.3471,56.3908,67569.0
2022-06-16 13:40:00,64.6,64.62,64.21,64.21,82931.0,56.3995,56.417,56.059,56.059,82931.0
2022-06-16 13:45:00,64.2,64.34,63.98,64.05,66408.0,56.0503,56.1725,55.8582,55.9193,66408.0
2022-06-16 13:50:00,64.05,64.2,63.95,64.08,54802.0,55.9193,56.0503,55.832,55.9455,54802.0
2022-06-16 13:55:00,64.08,64.08,63.73,63.77,97316.0,55.9455,55.9455,55.64,55.6749,97316.0
2022-06-16 14:00:00,63.76,63.77,63.57,63.57,87206.0,55.6661,55.6749,55.5003,55.5003,87206.0
2022-06-16 14:05:00,63.56,63.63,63.32,63.4,181658.0,55.4915,55.5527,55.282,55.3518,181658.0
2022-06-16 14:10:00,63.39,63.48,63.22,63.24,75258.0,55.3431,55.4217,55.1947,55.2122,75258.0
2022-06-16 14:15:00,63.21,63.21,62.96,63.11,329009.0,55.186,55.186,54.9677,55.0987,329009.0
2022-06-16 14:20:00,63.16,63.3,62.91,63.14,172944.0,55.1423,55.2645,54.924,55.1249,172944.0
2022-06-16 14:25:00,63.12,63.22,62.94,63.06,113260.0,55.1074,55.1947,54.9502,55.055,113260.0
2022-06-16 14:30:00,63.07,63.33,63.05,63.23,92491.0,55.0637,55.2907,55.0463,55.2034,92491.0
2022-06-16 14:35:00,63.22,63.33,63.1,63.29,74799.0,55.1947,55.2907,55.0899,55.2558,74799.0
2022-06-16 14:40:00,63.28,63.63,63.2,63.22,88723.0,55.2471,55.5527,55.1772,55.1947,88723.0
2022-06-16 14:45:00,63.2,63.33,62.8,62.84,259522.0,55.1772,55.2907,54.828,54.8629,259522.0
2022-06-16 14:50:00,62.84,63.01,62.63,62.64,164000.0,54.8629,55.0114,54.6796,54.6883,164000.0
2022-06-16 14:55:00,62.63,62.93,62.6,62.88,295433.0,54.6796,54.9415,54.6534,54.8979,295433.0
2022-06-16 15:00:00,62.9,63.48,62.9,63.35,108880.0,54.9153,55.4217,54.9153,55.3082,108880.0
2022-06-16 15:05:00,63.31,63.6,63.15,63.59,163617.0,55.2733,55.5265,55.1336,55.5177,163617.0
2022-06-16 15:10:00,63.58,63.75,63.42,63.62,172807.0,55.509,55.6574,55.3693,55.5439,172807.0
2022-06-16 15:15:00,63.6,63.65,63.19,63.39,136751.0,55.5265,55.5701,55.1685,55.3431,136751.0
2022-06-16 15:20:00,63.4,63.52,63.0,63.03,156206.0,55.3518,55.4566,55.0026,55.0288,156206.0
2022-06-16 15:25:00,63.03,63.31,62.93,63.13,139473.0,55.0288,55.2733,54.9415,55.1161,139473.0
2022-06-16 15:30:00,63.13,63.25,62.82,62.85,202506.0,55.1161,55.2209,54.8455,54.8717,202506.0
2022-06-16 15:35:00,62.86,63.31,62.83,63.18,157894.0,54.8804,55.2733,54.8542,55.1598,157894.0
2022-06-16 15:40:00,63.2,63.46,63.1,63.14,261958.0,55.1772,55.4042,55.0899,55.1249,261958.0
2022-06-16 15:45:00,63.12,63.28,62.93,62.99,296638.0,55.1074,55.2471,54.9415,54.9939,296638.0
2022-06-16 15:50:00,62.99,63.2,62.91,62.98,392018.0,54.9939,55.1772,54.924,54.9852,392018.0
2022-06-16 15:55:00,62.98,63.29,62.93,63.29,585649.0,54.9852,55.2558,54.9415,55.2558,585649.0
2022-06-17 09:30:00,62.69,62.98,61.65,61.66,1518139.0,54.732,54.9852,53.824,53.8327,1518139.0
2022-06-17 09:35:00,61.68,61.9,60.93,60.98,414394.0,53.8502,54.0423,53.1954,53.239,414394.0
2022-06-17 09:40:00,61.07,62.23,61.05,61.87,388392.0,53.3176,54.3304,53.3002,54.0161,388392.0
2022-06-17 09:45:00,61.92,62.42,61.73,62.31,280745.0,54.0597,54.4963,53.8938,54.4002,280745.0
2022-06-17 09:50:00,62.29,62.32,61.71,62.04,238726.0,54.3828,54.4089,53.8764,54.1645,238726.0
2022-06-17 09:55:00,62.02,62.02,61.61,61.67,237637.0,54.147,54.147,53.7891,53.8415,237637.0
2022-06-17 10:00:00,61.69,61.84,61.3,61.56,218781.0,53.8589,53.9899,53.5184,53.7454,218781.0
2022-06-17 10:05:00,61.54,61.68,61.15,61.37,208969.0,53.728,53.8502,53.3875,53.5795,208969.0
2022-06-17 10:10:00,61.37,61.47,60.83,61.06,377334.0,53.5795,53.6668,53.1081,53.3089,377334.0
2022-06-17 10:15:00,61.06,61.06,60.43,60.54,363850.0,53.3089,53.3089,52.7589,52.8549,363850.0
2022-06-17 10:20:00,60.54,60.54,59.92,60.06,505974.0,52.8549,52.8549,52.3136,52.4358,505974.0
2022-06-17 10:25:00,60.05,60.31,59.62,59.86,349357.0,52.4271,52.6541,52.0517,52.2612,349357.0
2022-06-17 10:30:00,59.86,59.93,59.39,59.4,422919.0,52.2612,52.3223,51.8509,51.8596,422919.0
2022-06-17 10:35:00,59.39,59.45,59.06,59.15,708212.0,51.8509,51.9033,51.5628,51.6414,708212.0
2022-06-17 10:40:00,59.13,59.14,58.11,58.38,770341.0,51.6239,51.6326,50.7334,50.9691,770341.0
2022-06-17 10:45:00,58.36,58.57,58.04,58.19,374522.0,50.9516,51.135,50.6723,50.8032,374522.0
2022-06-17 10:50:00,58.17,58.17,57.37,57.45,551861.0,50.7858,50.7858,50.0873,50.1572,551861.0
2022-06-17 10:55:00,57.45,58.21,57.44,58.13,505502.0,50.1572,50.8207,50.1484,50.7508,505502.0
2022-06-17 11:00:00,58.12,58.55,57.68,58.37,332412.0,50.7421,51.1175,50.358,50.9604,332412.0
2022-06-17 11:05:00,58.4,58.8,58.3,58.55,222784.0,50.9866,51.3358,50.8993,51.1175,222784.0
2022-06-17 11:10:00,58.54,58.56,57.57,57.79,193564.0,51.1088,51.1262,50.2619,50.454,193564.0
2022-06-17 11:15:00,57.8,58.39,57.8,57.89,191610.0,50.4627,50.9778,50.4627,50.5413,191610.0
2022-06-17 11:20:00,57.93,57.98,57.39,57.41,180660.0,50.5762,50.6199,50.1048,50.1222,180660.0
2022-06-17 11:25:00,57.41,57.68,57.14,57.54,270818.0,50.1222,50.358,49.8865,50.2357,270818.0
2022-06-17 11:30:00,57.52,57.78,57.05,57.09,180810.0,50.2183,50.4453,49.8079,49.8429,180810.0
2022-06-17 11:35:00,57.08,57.7,57.06,57.7,237432.0,49.8341,50.3754,49.8167,50.3754,237432.0
2022-06-17 11:40:00,57.72,58.44,57.71,58.35,209912.0,50.3929,51.0215,50.3842,50.9429,209912.0
2022-06-17 11:45:00,58.34,58.35,58.02,58.05,157747.0,50.9342,50.9429,50.6548,50.681,157747.0
2022-06-17 11:50:00,58.05,58.14,57.75,57.91,138802.0,50.681,50.7596,50.4191,50.5588,138802.0
2022-06-17 11:55:00,57.92,58.0,57.59,57.79,141454.0,50.5675,50.6373,50.2794,50.454,141454.0
2022-06-17 12:00:00,57.77,57.81,57.34,57.6,199144.0,50.4365,50.4715,50.0611,50.2881,199144.0
2022-06-17 12:05:00,57.61,57.93,57.49,57.93,153766.0,50.2968,50.5762,50.1921,50.5762,153766.0
2022-06-17 12:10:00,57.93,58.1,57.73,58.01,192894.0,50.5762,50.7246,50.4016,50.6461,192894.0
2022-06-17 12:15:00,58.02,58.14,57.62,57.76,152335.0,50.6548,50.7596,50.3056,50.4278,152335.0
2022-06-17 12:20:00,57.76,57.81,57.57,57.7,107063.0,50.4278,50.4715,50.2619,50.3754,107063.0
2022-06-17 12:25:00,57.69,58.04,57.63,57.87,138117.0,50.3667,50.6723,50.3143,50.5238,138117.0
2022-06-17 12:30:00,57.89,57.94,57.7,57.81,137851.0,50.5413,50.585,50.3754,50.4715,137851.0
2022-06-17 12:35:00,57.84,57.84,57.37,57.47,132863.0,50.4976,50.4976,50.0873,50.1746,132863.0
2022-06-17 12:40:00,57.48,57.59,56.94,57.16,303289.0,50.1833,50.2794,49.7119,49.904,303289.0
2022-06-17 12:45:00,57.18,57.35,57.12,57.27,126508.0,49.9214,50.0698,49.869,50.0,126508.0
2022-06-17 12:50:00,57.29,57.35,56.62,56.63,244447.0,50.0175,50.0698,49.4325,49.4412,244447.0
2022-06-17 12:55:00,56.64,56.95,56.55,56.84,313990.0,49.45,49.7206,49.3714,49.6246,313990.0
2022-06-17 13:00:00,56.82,57.16,56.62,57.16,196145.0,49.6071,49.904,49.4325,49.904,196145.0
2022-06-17 13:05:00,57.16,57.76,57.16,57.7,196110.0,49.904,50.4278,49.904,50.3754,196110.0
2022-06-17 13:10:00,57.71,57.71,57.4,57.71,176412.0,50.3842,50.3842,50.1135,50.3842,176412.0
2022-06-17 13:15:00,57.73,57.93,57.51,57.86,225587.0,50.4016,50.5762,50.2095,50.5151,225587.0
2022-06-17 13:20:00,57.87,57.87,57.67,57.77,115599.0,50.5238,50.5238,50.3492,50.4365,115599.0
2022-06-17 13:25:00,57.77,57.78,57.45,57.49,136040.0,50.4365,50.4453,50.1572,50.1921,136040.0
2022-06-17 13:30:00,57.51,57.58,57.34,57.54,112402.0,50.2095,50.2707,50.0611,50.2357,112402.0
2022-06-17 13:35:00,57.55,57.69,57.21,57.32,209161.0,50.2445,50.3667,49.9476,50.0437,209161.0
2022-06-17 13:40:00,57.32,57.59,57.26,57.39,213927.0,50.0437,50.2794,49.9913,50.1048,213927.0
2022-06-17 13:45:00,57.39,57.45,57.07,57.28,175596.0,50.1048,50.1572,49.8254,50.0087,175596.0
2022-06-17 13:50:00,57.28,57.45,57.21,57.25,127946.0,50.0087,50.1572,49.9476,49.9825,127946.0
2022-06-17 13:55:00,57.23,57.58,57.22,57.58,130250.0,49.9651,50.2707,49.9564,50.2707,130250.0
2022-06-17 14:00:00,57.59,57.89,57.45,57.87,185021.0,50.2794,50.5413,50.1572,50.5238,185021.0
2022-06-17 14:05:00,57.88,58.05,57.77,58.02,190727.0,50.5326,50.681,50.4365,50.6548,190727.0
2022-06-17 14:10:00,58.03,58.6,58.03,58.57,187035.0,50.6635,51.1612,50.6635,51.135,187035.0
2022-06-17 14:15:00,58.59,59.0,58.51,58.83,229700.0,51.1524,51.5104,51.0826,51.362,229700.0
2022-06-17 14:20:00,58.85,58.91,58.58,58.71,178893.0,51.3794,51.4318,51.1437,51.2572,178893.0
2022-06-17 14:25:00,58.71,58.76,58.36,58.36,150132.0,51.2572,51.3009,50.9516,50.9516,150132.0
2022-06-17 14:30:00,58.36,58.37,58.12,58.29,128050.0,50.9516,50.9604,50.7421,50.8905,128050.0
2022-06-17 14:35:00,58.3,58.33,58.08,58.32,115945.0,50.8993,50.9254,50.7072,50.9167,115945.0
2022-06-17 14:40:00,58.33,58.46,58.21,58.27,146382.0,50.9254,51.0389,50.8207,50.8731,146382.0
2022-06-17 14:45:00,58.27,58.3,57.86,57.87,179204.0,50.8731,50.8993,50.5151,50.5238,179204.0
2022-06-17 14:50:00,57.88,58.06,57.78,57.99,177761.0,50.5326,50.6897,50.4453,50.6286,177761.0
2022-06-17 14:55:00,57.99,58.34,57.99,58.34,146301.0,50.6286,50.9342,50.6286,50.9342,146301.0
2022-06-17 15:00:00,58.35,58.68,58.34,58.49,141669.0,50.9429,51.231,50.9342,51.0651,141669.0
2022-06-17 15:05:00,58.49,58.79,58.45,58.62,191365.0,51.0651,51.3271,51.0302,51.1786,191365.0
2022-06-17 15:10:00,58.62,58.63,58.02,58.1,141879.0,51.1786,51.1874,50.6548,50.7246,141879.0
2022-06-17 15:15:00,58.1,58.48,58.04,58.41,135143.0,50.7246,51.0564,50.6723,50.9953,135143.0
2022-06-17 15:20:00,58.42,58.67,58.37,58.6,117288.0,51.004,51.2223,50.9604,51.1612,117288.0
2022-06-17 15:25:00,58.62,58.77,58.45,58.67,210897.0,51.1786,51.3096,51.0302,51.2223,210897.0
2022-06-17 15:30:00,58.67,58.71,58.18,58.31,258890.0,51.2223,51.2572,50.7945,50.908,258890.0
2022-06-17 15:35:00,58.31,58.5,58.31,58.5,212672.0,50.908,51.0739,50.908,51.0739,212672.0
2022-06-17 15:40:00,58.49,58.57,58.39,58.4,257896.0,51.0651,51.135,50.9778,50.9866,257896.0
2022-06-17 15:45:00,58.39,58.39,58.16,58.23,271941.0,50.9778,50.9778,50.777,50.8381,271941.0
2022-06-17 15:50:00,58.22,58.23,57.88,57.92,665152.0,50.8294,50.8381,50.5326,50.5675,665152.0
2022-06-17 15:55:00,57.93,58.1,57.75,57.88,1329307.0,50.5762,50.7246,50.4191,50.5326,1329307.0
2022-06-21 09:30:00,59.65,59.87,59.26,59.68,865783.0,52.0779,52.27,51.7374,52.1041,865783.0
2022-06-21 09:35:00,59.67,59.99,59.27,59.86,379167.0,52.0953,52.3747,51.7461,52.2612,379167.0
2022-06-21 09:40:00,59.85,60.41,59.55,60.38,352553.0,52.2525,52.7414,51.9906,52.7152,352553.0
2022-06-21 09:45:00,60.38,60.43,59.99,60.19,295616.0,52.7152,52.7589,52.3747,52.5493,295616.0
2022-06-21 09:50:00,60.21,60.5,60.19,60.27,254841.0,52.5668,52.82,52.5493,52.6192,254841.0
2022-06-21 09:55:00,60.25,60.42,60.04,60.27,292501.0,52.6017,52.7501,52.4184,52.6192,292501.0
2022-06-21 10:00:00,60.26,61.08,60.25,61.07,318503.0,52.6104,53.3264,52.6017,53.3176,318503.0
2022-06-21 10:05:00,61.08,61.19,60.8,60.83,142091.0,53.3264,53.4224,53.0819,53.1081,142091.0
2022-06-21 10:10:00,60.82,60.91,60.61,60.61,199142.0,53.0994,53.1779,52.916,52.916,199142.0
2022-06-21 10:15:00,60.61,60.61,60.27,60.34,225071.0,52.916,52.916,52.6192,52.6803,225071.0
2022-06-21 10:20:00,60.34,60.81,60.32,60.73,126181.0,52.6803,53.0906,52.6628,53.0208,126181.0
2022-06-21 10:25:00,60.72,60.72,60.39,60.54,115704.0,53.0121,53.0121,52.7239,52.8549,115704.0
2022-06-21 10:30:00,60.56,60.67,60.4,60.48,140162.0,52.8724,52.9684,52.7327,52.8025,140162.0
2022-06-21 10:35:00,60.48,60.93,60.46,60.71,96003.0,52.8025,53.1954,52.7851,53.0033,96003.0
2022-06-21 10:40:00,60.72,60.92,60.59,60.68,95480.0,53.0121,53.1867,52.8986,52.9771,95480.0
2022-06-21 10:45:00,60.68,60.96,60.61,60.91,93741.0,52.9771,53.2216,52.916,53.1779,93741.0
2022-06-21 10:50:00,60.91,61.19,60.76,61.19,87343.0,53.1779,53.4224,53.047,53.4224,87343.0
2022-06-21 10:55:00,61.18,61.21,60.88,60.88,130583.0,53.4137,53.4399,53.1517,53.1517,130583.0
2022-06-21 11:00:00,60.89,61.1,60.8,60.92,142830.0,53.1605,53.3438,53.0819,53.1867,142830.0
2022-06-21 11:05:00,60.94,60.96,60.53,60.59,121837.0,53.2041,53.2216,52.8462,52.8986,121837.0
2022-06-21 11:10:00,60.6,60.66,60.35,60.36,121640.0,52.9073,52.9597,52.689,52.6978,121640.0
2022-06-21 11:15:00,60.35,60.61,60.3,60.48,113120.0,52.689,52.916,52.6454,52.8025,113120.0
2022-06-21 11:20:00,60.48,60.63,60.45,60.49,101491.0,52.8025,52.9335,52.7763,52.8113,101491.0
2022-06-21 11:25:00,60.49,60.5,60.22,60.25,105659.0,52.8113,52.82,52.5755,52.6017,105659.0
2022-06-21 11:30:00,60.25,60.4,60.24,60.27,80107.0,52.6017,52.7327,52.593,52.6192,80107.0
2022-06-21 11:35:00,60.26,60.27,59.83,59.96,137426.0,52.6104,52.6192,52.235,52.3485,137426.0
2022-06-21 11:40:00,59.96,60.03,59.74,59.74,135231.0,52.3485,52.4096,52.1565,52.1565,135231.0
2022-06-21 11:45:00,59.75,59.75,59.37,59.55,123933.0,52.1652,52.1652,51.8334,51.9906,123933.0
2022-06-21 11:50:00,59.55,59.68,59.49,59.5,114005.0,51.9906,52.1041,51.9382,51.9469,114005.0
2022-06-21 11:55:00,59.53,59.58,59.36,59.38,132957.0,51.9731,52.0168,51.8247,51.8422,132957.0
2022-06-21 12:00:00,59.38,59.54,59.22,59.53,114125.0,51.8422,51.9818,51.7025,51.9731,114125.0
2022-06-21 12:05:00,59.53,59.53,59.23,59.23,61843.0,51.9731,51.9731,51.7112,51.7112,61843.0
2022-06-21 12:10:00,59.24,59.33,59.14,59.21,99449.0,51.7199,51.7985,51.6326,51.6937,99449.0
2022-06-21 12:15:00,59.21,59.51,59.18,59.51,70883.0,51.6937,51.9557,51.6675,51.9557,70883.0
2022-06-21 12:20:00,59.51,59.75,59.49,59.7,200586.0,51.9557,52.1652,51.9382,52.1215,200586.0
2022-06-21 12:25:00,59.67,59.88,59.64,59.86,97857.0,52.0953,52.2787,52.0692,52.2612,97857.0
2022-06-21 12:30:00,59.86,60.02,59.78,60.0,103913.0,52.2612,52.4009,52.1914,52.3835,103913.0
2022-06-21 12:35:00,60.01,60.19,59.95,60.15,140528.0,52.3922,52.5493,52.3398,52.5144,140528.0
2022-06-21 12:40:00,60.15,60.21,59.99,60.06,96803.0,52.5144,52.5668,52.3747,52.4358,96803.0
2022-06-21 12:45:00,60.06,60.41,60.06,60.39,70413.0,52.4358,52.7414,52.4358,52.7239,70413.0
2022-06-21 12:50:00,60.39,60.58,60.38,60.53,81753.0,52.7239,52.8898,52.7152,52.8462,81753.0
2022-06-21 12:55:00,60.51,60.86,60.51,60.84,96701.0,52.8287,53.1343,52.8287,53.1168,96701.0
2022-06-21 13:00:00,60.85,60.85,60.56,60.63,100660.0,53.1256,53.1256,52.8724,52.9335,100660.0
2022-06-21 13:05:00,60.62,60.76,60.55,60.75,101068.0,52.9247,53.047,52.8636,53.0382,101068.0
2022-06-21 13:10:00,60.76,60.85,60.68,60.75,72080.0,53.047,53.1256,52.9771,53.0382,72080.0
2022-06-21 13:15:00,60.73,60.73,60.56,60.59,52558.0,53.0208,53.0208,52.8724,52.8986,52558.0
2022-06-21 13:20:00,60.63,60.64,60.47,60.5,44016.0,52.9335,52.9422,52.7938,52.82,44016.0
2022-06-21 13:25:00,60.49,60.57,60.38,60.49,67367.0,52.8113,52.8811,52.7152,52.8113,67367.0
2022-06-21 13:30:00,60.5,60.6,60.47,60.57,57411.0,52.82,52.9073,52.7938,52.8811,57411.0
2022-06-21 13:35:00,60.58,60.71,60.51,60.52,66886.0,52.8898,53.0033,52.8287,52.8374,66886.0
2022-06-21 13:40:00,60.51,60.53,60.33,60.45,56701.0,52.8287,52.8462,52.6716,52.7763,56701.0
2022-06-21 13:45:00,60.45,60.46,60.28,60.3,58967.0,52.7763,52.7851,52.6279,52.6454,58967.0
2022-06-21 13:50:00,60.29,60.32,60.1,60.11,77813.0,52.6366,52.6628,52.4708,52.4795,77813.0
2022-06-21 13:55:00,60.12,60.14,60.0,60.01,140458.0,52.4882,52.5057,52.3835,52.3922,140458.0
2022-06-21 14:00:00,60.0,60.06,59.88,60.02,196624.0,52.3835,52.4358,52.2787,52.4009,196624.0
2022-06-21 14:05:00,60.02,60.11,59.93,59.96,189795.0,52.4009,52.4795,52.3223,52.3485,189795.0
2022-06-21 14:10:00,59.95,59.98,59.75,59.77,148950.0,52.3398,52.366,52.1652,52.1826,148950.0
2022-06-21 14:15:00,59.76,59.78,59.5,59.53,177901.0,52.1739,52.1914,51.9469,51.9731,177901.0
2022-06-21 14:20:00,59.53,59.76,59.37,59.7,174301.0,51.9731,52.1739,51.8334,52.1215,174301.0
2022-06-21 14:25:00,59.69,59.83,59.62,59.83,129004.0,52.1128,52.235,52.0517,52.235,129004.0
2022-06-21 14:30:00,59.83,60.06,59.78,60.04,66638.0,52.235,52.4358,52.1914,52.4184,66638.0
2022-06-21 14:35:00,60.04,60.08,59.73,59.77,47518.0,52.4184,52.4533,52.1477,52.1826,47518.0
2022-06-21 14:40:00,59.77,59.98,59.73,59.97,72033.0,52.1826,52.366,52.1477,52.3573,72033.0
2022-06-21 14:45:00,59.99,59.99,59.87,59.9,48883.0,52.3747,52.3747,52.27,52.2961,48883.0
2022-06-21 14:50:00,59.9,60.36,59.89,60.3,123481.0,52.2961,52.6978,52.2874,52.6454,123481.0
2022-06-21 14:55:00,60.31,60.41,60.25,60.38,75250.0,52.6541,52.7414,52.6017,52.7152,75250.0
2022-06-21 15:00:00,60.37,60.48,60.28,60.47,97407.0,52.7065,52.8025,52.6279,52.7938,97407.0
2022-06-21 15:05:00,60.46,60.55,60.4,60.52,77473.0,52.7851,52.8636,52.7327,52.8374,77473.0
2022-06-21 15:10:00,60.53,60.53,60.33,60.37,85162.0,52.8462,52.8462,52.6716,52.7065,85162.0
2022-06-21 15:15:00,60.37,60.61,60.32,60.56,112752.0,52.7065,52.916,52.6628,52.8724,112752.0
2022-06-21 15:20:00,60.56,60.71,60.52,60.67,97646.0,52.8724,53.0033,52.8374,52.9684,97646.0
2022-06-21 15:25:00,60.66,60.79,60.6,60.78,95976.0,52.9597,53.0732,52.9073,53.0644,95976.0
2022-06-21 15:30:00,60.79,60.8,60.63,60.78,87822.0,53.0732,53.0819,52.9335,53.0644,87822.0
2022-06-21 15:35:00,60.78,60.87,60.71,60.79,113187.0,53.0644,53.143,53.0033,53.0732,113187.0
2022-06-21 15:40:00,60.8,60.8,60.48,60.53,130062.0,53.0819,53.0819,52.8025,52.8462,130062.0
2022-06-21 15:45:00,60.53,60.63,60.49,60.55,174744.0,52.8462,52.9335,52.8113,52.8636,174744.0
2022-06-21 15:50:00,60.55,60.71,60.46,60.57,224992.0,52.8636,53.0033,52.7851,52.8811,224992.0
2022-06-21 15:55:00,60.56,60.61,60.43,60.53,542746.0,52.8724,52.916,52.7589,52.8462,542746.0
2022-06-22 09:30:00,56.32,57.02,55.66,56.8,992308.0,49.1706,49.7817,48.5944,49.5897,992308.0
2022-06-22 09:35:00,56.81,56.9,55.99,56.08,243531.0,49.5984,49.677,48.8825,48.9611,243531.0
2022-06-22 09:40:00,56.09,56.76,55.85,56.69,373084.0,48.9698,49.5547,48.7603,49.4936,373084.0
2022-06-22 09:45:00,56.68,56.88,56.39,56.48,319836.0,49.4849,49.6595,49.2317,49.3103,319836.0
2022-06-22 09:50:00,56.48,57.34,56.06,57.16,281532.0,49.3103,50.0611,48.9436,49.904,281532.0
2022-06-22 09:55:00,57.13,57.29,56.96,57.0,185317.0,49.8778,50.0175,49.7294,49.7643,185317.0
2022-06-22 10:00:00,57.01,57.35,56.82,57.33,126611.0,49.773,50.0698,49.6071,50.0524,126611.0
2022-06-22 10:05:00,57.33,57.73,57.21,57.48,182637.0,50.0524,50.4016,49.9476,50.1833,182637.0
2022-06-22 10:10:00,57.47,57.99,57.4,57.88,181582.0,50.1746,50.6286,50.1135,50.5326,181582.0
2022-06-22 10:15:00,57.87,58.08,57.68,57.72,285087.0,50.5238,50.7072,50.358,50.3929,285087.0
2022-06-22 10:20:00,57.72,58.03,57.69,58.0,142630.0,50.3929,50.6635,50.3667,50.6373,142630.0
2022-06-22 10:25:00,58.02,58.38,57.98,58.16,169256.0,50.6548,50.9691,50.6199,50.777,169256.0
2022-06-22 10:30:00,58.18,58.35,57.98,58.1,90835.0,50.7945,50.9429,50.6199,50.7246,90835.0
2022-06-22 10:35:00,58.08,58.42,58.06,58.37,143049.0,50.7072,51.004,50.6897,50.9604,143049.0
2022-06-22 10:40:00,58.37,58.39,58.02,58.17,163876.0,50.9604,50.9778,50.6548,50.7858,163876.0
2022-06-22 10:45:00,58.16,58.25,57.71,57.77,125308.0,50.777,50.8556,50.3842,50.4365,125308.0
2022-06-22 10:50:00,57.78,58.01,57.73,57.96,83472.0,50.4453,50.6461,50.4016,50.6024,83472.0
2022-06-22 10:55:00,57.92,57.92,57.64,57.82,75307.0,50.5675,50.5675,50.323,50.4802,75307.0
2022-06-22 11:00:00,57.83,57.83,57.17,57.42,115640.0,50.4889,50.4889,49.9127,50.131,115640.0
2022-06-22 11:05:00,57.42,57.52,57.18,57.41,55075.0,50.131,50.2183,49.9214,50.1222,55075.0
2022-06-22 11:10:00,57.4,57.51,57.06,57.08,97661.0,50.1135,50.2095,49.8167,49.8341,97661.0
2022-06-22 11:15:00,57.08,57.24,56.89,57.12,107310.0,49.8341,49.9738,49.6682,49.869,107310.0
2022-06-22 11:20:00,57.1,57.26,56.84,57.22,68605.0,49.8516,49.9913,49.6246,49.9564,68605.0
2022-06-22 11:25:00,57.25,57.43,57.22,57.3,66704.0,49.9825,50.1397,49.9564,50.0262,66704.0
2022-06-22 11:30:00,57.3,57.69,57.3,57.53,74388.0,50.0262,50.3667,50.0262,50.227,74388.0
2022-06-22 11:35:00,57.52,57.6,57.36,57.51,116132.0,50.2183,50.2881,50.0786,50.2095,116132.0
2022-06-22 11:40:00,57.52,57.52,57.22,57.26,84919.0,50.2183,50.2183,49.9564,49.9913,84919.0
2022-06-22 11:45:00,57.25,57.32,57.05,57.1,70162.0,49.9825,50.0437,49.8079,49.8516,70162.0
2022-06-22 11:50:00,57.12,57.15,56.88,56.95,103174.0,49.869,49.8952,49.6595,49.7206,103174.0
2022-06-22 11:55:00,56.94,57.0,56.82,56.86,100435.0,49.7119,49.7643,49.6071,49.6421,100435.0
2022-06-22 12:00:00,56.84,57.13,56.84,56.94,146952.0,49.6246,49.8778,49.6246,49.7119,146952.0
2022-06-22 12:05:00,56.91,56.97,56.82,56.92,89922.0,49.6857,49.7381,49.6071,49.6944,89922.0
2022-06-22 12:10:00,56.92,57.05,56.87,56.96,75224.0,49.6944,49.8079,49.6508,49.7294,75224.0
2022-06-22 12:15:00,56.96,57.05,56.84,56.87,57477.0,49.7294,49.8079,49.6246,49.6508,57477.0
2022-06-22 12:20:00,56.87,57.24,56.78,57.11,82912.0,49.6508,49.9738,49.5722,49.8603,82912.0
2022-06-22 12:25:00,57.12,57.42,57.11,57.35,57790.0,49.869,50.131,49.8603,50.0698,57790.0
2022-06-22 12:30:00,57.32,57.51,57.19,57.4,68430.0,50.0437,50.2095,49.9302,50.1135,68430.0
2022-06-22 12:35:00,57.4,57.47,57.22,57.24,81622.0,50.1135,50.1746,49.9564,49.9738,81622.0
2022-06-22 12:40:00,57.26,57.44,57.26,57.42,67129.0,49.9913,50.1484,49.9913,50.131,67129.0
2022-06-22 12:45:00,57.41,57.41,57.18,57.33,46332.0,50.1222,50.1222,49.9214,50.0524,46332.0
2022-06-22 12:50:00,57.34,57.35,57.09,57.11,55370.0,50.0611,50.0698,49.8429,49.8603,55370.0
2022-06-22 12:55:00,57.12,57.29,57.07,57.29,43401.0,49.869,50.0175,49.8254,50.0175,43401.0
2022-06-22 13:00:00,57.26,57.28,57.02,57.09,61405.0,49.9913,50.0087,49.7817,49.8429,61405.0
2022-06-22 13:05:00,57.06,57.29,57.04,57.26,43507.0,49.8167,50.0175,49.7992,49.9913,43507.0
2022-06-22 13:10:00,57.25,57.36,57.22,57.35,58071.0,49.9825,50.0786,49.9564,50.0698,58071.0
2022-06-22 13:15:00,57.34,57.65,57.32,57.63,129488.0,50.0611,50.3318,50.0437,50.3143,129488.0
2022-06-22 13:20:00,57.63,57.96,57.62,57.89,117548.0,50.3143,50.6024,50.3056,50.5413,117548.0
2022-06-22 13:25:00,57.89,57.94,57.67,57.76,88744.0,50.5413,50.585,50.3492,50.4278,88744.0
2022-06-22 13:30:00,57.75,57.75,57.58,57.59,60381.0,50.4191,50.4191,50.2707,50.2794,60381.0
2022-06-22 13:35:00,57.58,57.7,57.47,57.68,92492.0,50.2707,50.3754,50.1746,50.358,92492.0
2022-06-22 13:40:00,57.67,57.81,57.6,57.81,47408.0,50.3492,50.4715,50.2881,50.4715,47408.0
2022-06-22 13:45:00,57.81,58.16,57.76,58.12,74750.0,50.4715,50.777,50.4278,50.7421,74750.0
2022-06-22 13:50:00,58.11,58.29,58.04,58.1,105372.0,50.7334,50.8905,50.6723,50.7246,105372.0
2022-06-22 13:55:00,58.06,58.28,58.04,58.27,66369.0,50.6897,50.8818,50.6723,50.8731,66369.0
2022-06-22 14:00:00,58.28,58.29,58.1,58.2,77948.0,50.8818,50.8905,50.7246,50.8119,77948.0
2022-06-22 14:05:00,58.21,58.37,58.08,58.35,144172.0,50.8207,50.9604,50.7072,50.9429,144172.0
2022-06-22 14:10:00,58.34,58.45,58.21,58.41,98911.0,50.9342,51.0302,50.8207,50.9953,98911.0
2022-06-22 14:15:00,58.43,58.53,58.32,58.35,72160.0,51.0128,51.1001,50.9167,50.9429,72160.0
2022-06-22 14:20:00,58.36,58.37,58.06,58.18,95642.0,50.9516,50.9604,50.6897,50.7945,95642.0
2022-06-22 14:25:00,58.18,58.22,57.91,57.93,97036.0,50.7945,50.8294,50.5588,50.5762,97036.0
2022-06-22 14:30:00,57.94,57.97,57.83,57.88,87420.0,50.585,50.6111,50.4889,50.5326,87420.0
2022-06-22 14:35:00,57.87,57.89,57.66,57.68,74984.0,50.5238,50.5413,50.3405,50.358,74984.0
2022-06-22 14:40:00,57.68,57.71,57.47,57.58,154587.0,50.358,50.3842,50.1746,50.2707,154587.0
2022-06-22 14:45:00,57.57,57.68,57.51,57.61,100541.0,50.2619,50.358,50.2095,50.2968,100541.0
2022-06-22 14:50:00,57.61,57.62,57.43,57.59,138710.0,50.2968,50.3056,50.1397,50.2794,138710.0
2022-06-22 14:55:00,57.59,57.81,57.59,57.75,84246.0,50.2794,50.4715,50.2794,50.4191,84246.0
2022-06-22 15:00:00,57.75,57.76,57.58,57.73,55376.0,50.4191,50.4278,50.2707,50.4016,55376.0
2022-06-22 15:05:00,57.72,57.79,57.54,57.58,54910.0,50.3929,50.454,50.2357,50.2707,54910.0
2022-06-22 15:10:00,57.56,57.72,57.49,57.64,76714.0,50.2532,50.3929,50.1921,50.323,76714.0
2022-06-22 15:15:00,57.65,57.84,57.62,57.8,82111.0,50.3318,50.4976,50.3056,50.4627,82111.0
2022-06-22 15:20:00,57.79,58.02,57.77,57.93,105858.0,50.454,50.6548,50.4365,50.5762,105858.0
2022-06-22 15:25:00,57.92,57.95,57.72,57.8,105151.0,50.5675,50.5937,50.3929,50.4627,105151.0
2022-06-22 15:30:00,57.8,57.8,57.59,57.59,113781.0,50.4627,50.4627,50.2794,50.2794,113781.0
2022-06-22 15:35:00,57.58,57.82,57.57,57.79,149952.0,50.2707,50.4802,50.2619,50.454,149952.0
2022-06-22 15:40:00,57.79,58.03,57.69,57.97,158650.0,50.454,50.6635,50.3667,50.6111,158650.0
2022-06-22 15:45:00,57.96,57.96,57.74,57.88,196795.0,50.6024,50.6024,50.4103,50.5326,196795.0
2022-06-22 15:50:00,57.87,58.05,57.74,57.99,330989.0,50.5238,50.681,50.4103,50.6286,330989.0
2022-06-22 15:55:00,58.01,58.01,57.5,57.53,553743.0,50.6461,50.6461,50.2008,50.227,553743.0
2022-06-23 09:30:00,58.26,58.43,57.81,57.91,438785.0,50.8643,51.0128,50.4715,50.5588,438785.0
2022-06-23 09:35:00,57.88,57.92,57.48,57.71,165577.0,50.5326,50.5675,50.1833,50.3842,165577.0
2022-06-23 09:40:00,57.7,57.92,57.54,57.64,378051.0,50.3754,50.5675,50.2357,50.323,378051.0
2022-06-23 09:45:00,57.67,57.76,57.18,57.19,166048.0,50.3492,50.4278,49.9214,49.9302,166048.0
2022-06-23 09:50:00,57.21,57.34,56.86,57.09,198164.0,49.9476,50.0611,49.6421,49.8429,198164.0
2022-06-23 09:55:00,57.09,57.56,57.08,57.49,83360.0,49.8429,50.2532,49.8341,50.1921,83360.0
2022-06-23 10:00:00,57.48,57.75,57.31,57.6,69320.0,50.1833,50.4191,50.0349,50.2881,69320.0
2022-06-23 10:05:00,57.6,57.67,56.96,56.99,107425.0,50.2881,50.3492,49.7294,49.7555,107425.0
2022-06-23 10:10:00,57.03,57.06,56.7,56.79,165107.0,49.7905,49.8167,49.5024,49.5809,165107.0
2022-06-23 10:15:00,56.81,57.04,56.73,56.92,285887.0,49.5984,49.7992,49.5286,49.6944,285887.0
2022-06-23 10:20:00,56.91,57.09,56.72,56.88,268434.0,49.6857,49.8429,49.5198,49.6595,268434.0
2022-06-23 10:25:00,56.88,57.39,56.71,57.25,330529.0,49.6595,50.1048,49.5111,49.9825,330529.0
2022-06-23 10:30:00,57.27,57.29,56.86,56.92,302438.0,50.0,50.0175,49.6421,49.6944,302438.0
2022-06-23 10:35:00,56.91,57.11,56.69,56.83,353419.0,49.6857,49.8603,49.4936,49.6159,353419.0
2022-06-23 10:40:00,56.85,56.93,56.59,56.6,104579.0,49.6333,49.7032,49.4063,49.4151,104579.0
2022-06-23 10:45:00,56.61,56.77,56.44,56.5,100476.0,49.4238,49.5635,49.2754,49.3278,100476.0
2022-06-23 10:50:00,56.5,56.57,56.31,56.56,132750.0,49.3278,49.3889,49.1619,49.3801,132750.0
2022-06-23 10:55:00,56.47,56.62,56.37,56.41,89645.0,49.3016,49.4325,49.2143,49.2492,89645.0
2022-06-23 11:00:00,56.45,56.49,55.91,55.94,190669.0,49.2841,49.319,48.8126,48.8388,190669.0
2022-06-23 11:05:00,55.94,56.25,55.91,56.24,99809.0,48.8388,49.1095,48.8126,49.1008,99809.0
2022-06-23 11:10:00,56.24,56.25,55.92,55.92,152834.0,49.1008,49.1095,48.8214,48.8214,152834.0
2022-06-23 11:15:00,55.91,56.05,55.72,55.75,181731.0,48.8126,48.9349,48.6468,48.673,181731.0
2022-06-23 11:20:00,55.74,55.81,55.37,55.5,184110.0,48.6642,48.7253,48.3412,48.4547,184110.0
2022-06-23 11:25:00,55.49,55.58,55.3,55.57,144237.0,48.446,48.5245,48.2801,48.5158,144237.0
2022-06-23 11:30:00,55.51,55.64,55.25,55.4,181556.0,48.4634,48.5769,48.2364,48.3674,181556.0
2022-06-23 11:35:00,55.38,55.38,54.93,55.0,353484.0,48.3499,48.3499,47.9571,48.0182,353484.0
2022-06-23 11:40:00,55.0,55.39,54.95,55.31,157457.0,48.0182,48.3587,47.9745,48.2888,157457.0
2022-06-23 11:45:00,55.3,55.5,55.27,55.36,106168.0,48.2801,48.4547,48.2539,48.3325,106168.0
2022-06-23 11:50:00,55.34,55.36,55.07,55.08,120948.0,48.315,48.3325,48.0793,48.088,120948.0
2022-06-23 11:55:00,55.06,55.08,54.6,54.65,319746.0,48.0705,48.088,47.6689,47.7126,319746.0
2022-06-23 12:00:00,54.65,54.7,54.35,54.36,215300.0,47.7126,47.7562,47.4507,47.4594,215300.0
2022-06-23 12:05:00,54.35,54.38,54.16,54.37,300111.0,47.4507,47.4769,47.2848,47.4681,300111.0
2022-06-23 12:10:00,54.38,54.48,54.2,54.32,243605.0,47.4769,47.5642,47.3197,47.4245,243605.0
2022-06-23 12:15:00,54.31,54.5,54.26,54.47,149465.0,47.4158,47.5816,47.3721,47.5554,149465.0
2022-06-23 12:20:00,54.48,54.6,54.34,54.36,153758.0,47.5642,47.6689,47.4419,47.4594,153758.0
2022-06-23 12:25:00,54.38,54.38,54.14,54.23,166695.0,47.4769,47.4769,47.2673,47.3459,166695.0
2022-06-23 12:30:00,54.23,54.34,53.97,54.05,231167.0,47.3459,47.4419,47.1189,47.1888,231167.0
2022-06-23 12:35:00,54.07,54.11,53.82,54.0,145943.0,47.2062,47.2411,46.988,47.1451,145943.0
2022-06-23 12:40:00,53.99,54.14,53.8,53.95,253198.0,47.1364,47.2673,46.9705,47.1015,253198.0
2022-06-23 12:45:00,53.94,53.94,53.67,53.81,244662.0,47.0927,47.0927,46.857,46.9792,244662.0
2022-06-23 12:50:00,53.8,54.0,53.75,53.94,105240.0,46.9705,47.1451,46.9268,47.0927,105240.0
2022-06-23 12:55:00,53.94,54.03,53.82,53.9,100883.0,47.0927,47.1713,46.988,47.0578,100883.0
2022-06-23 13:00:00,53.92,53.93,53.48,53.7,245999.0,47.0753,47.084,46.6911,46.8832,245999.0
2022-06-23 13:05:00,53.69,54.08,53.69,53.98,198585.0,46.8745,47.215,46.8745,47.1276,198585.0
2022-06-23 13:10:00,53.99,54.18,53.94,54.04,256570.0,47.1364,47.3023,47.0927,47.18,256570.0
2022-06-23 13:15:00,54.05,54.38,54.02,54.26,233851.0,47.1888,47.4769,47.1626,47.3721,233851.0
2022-06-23 13:20:00,54.26,54.71,54.2,54.43,199281.0,47.3721,47.765,47.3197,47.5205,199281.0
2022-06-23 13:25:00,54.43,54.43,54.07,54.08,134372.0,47.5205,47.5205,47.2062,47.215,134372.0
2022-06-23 13:30:00,54.09,54.28,54.08,54.2,100643.0,47.2237,47.3896,47.215,47.3197,100643.0
2022-06-23 13:35:00,54.19,54.27,54.03,54.05,101083.0,47.311,47.3808,47.1713,47.1888,101083.0
2022-06-23 13:40:00,54.04,54.15,53.96,54.13,85990.0,47.18,47.2761,47.1102,47.2586,85990.0
2022-06-23 13:45:00,54.13,54.48,54.05,54.46,128729.0,47.2586,47.5642,47.1888,47.5467,128729.0
2022-06-23 13:50:00,54.47,54.57,54.26,54.32,153333.0,47.5554,47.6427,47.3721,47.4245,153333.0
2022-06-23 13:55:00,54.31,54.51,54.28,54.42,103736.0,47.4158,47.5904,47.3896,47.5118,103736.0
2022-06-23 14:00:00,54.44,54.48,54.18,54.33,90783.0,47.5293,47.5642,47.3023,47.4332,90783.0
2022-06-23 14:05:00,54.35,54.42,54.2,54.26,111881.0,47.4507,47.5118,47.3197,47.3721,111881.0
2022-06-23 14:10:00,54.26,54.3,54.1,54.18,112495.0,47.3721,47.407,47.2324,47.3023,112495.0
2022-06-23 14:15:00,54.19,54.26,54.08,54.16,83983.0,47.311,47.3721,47.215,47.2848,83983.0
2022-06-23 14:20:00,54.16,54.38,54.14,54.37,112170.0,47.2848,47.4769,47.2673,47.4681,112170.0
2022-06-23 14:25:00,54.38,54.38,54.08,54.11,86598.0,47.4769,47.4769,47.215,47.2411,86598.0
2022-06-23 14:30:00,54.1,54.37,54.09,54.29,127576.0,47.2324,47.4681,47.2237,47.3983,127576.0
2022-06-23 14:35:00,54.28,54.28,54.08,54.2,109880.0,47.3896,47.3896,47.215,47.3197,109880.0
2022-06-23 14:40:00,54.22,54.23,54.04,54.15,112220.0,47.3372,47.3459,47.18,47.2761,112220.0
2022-06-23 14:45:00,54.16,54.25,54.02,54.04,100535.0,47.2848,47.3634,47.1626,47.18,100535.0
2022-06-23 14:50:00,54.03,54.03,53.94,54.01,88323.0,47.1713,47.1713,47.0927,47.1538,88323.0
2022-06-23 14:55:00,54.0,54.04,53.85,53.93,122934.0,47.1451,47.18,47.0141,47.084,122934.0
2022-06-23 15:00:00,53.93,53.93,53.69,53.85,151157.0,47.084,47.084,46.8745,47.0141,151157.0
2022-06-23 15:05:00,53.85,53.93,53.79,53.88,145251.0,47.0141,47.084,46.9618,47.0403,145251.0
2022-06-23 15:10:00,53.88,53.96,53.83,53.85,148280.0,47.0403,47.1102,46.9967,47.0141,148280.0
2022-06-23 15:15:00,53.84,54.05,53.82,54.05,150136.0,47.0054,47.1888,46.988,47.1888,150136.0
2022-06-23 15:20:00,54.06,54.47,54.02,54.4,246135.0,47.1975,47.5554,47.1626,47.4943,246135.0
2022-06-23 15:25:00,54.39,54.84,54.39,54.73,236851.0,47.4856,47.8785,47.4856,47.7824,236851.0
2022-06-23 15:30:00,54.72,55.08,54.62,55.06,283431.0,47.7737,48.088,47.6864,48.0705,283431.0
2022-06-23 15:35:00,55.07,55.08,54.7,54.71,246020.0,48.0793,48.088,47.7562,47.765,246020.0
2022-06-23 15:40:00,54.71,54.81,54.65,54.73,194853.0,47.765,47.8523,47.7126,47.7824,194853.0
2022-06-23 15:45:00,54.74,54.93,54.7,54.91,222557.0,47.7912,47.9571,47.7562,47.9396,222557.0
2022-06-23 15:50:00,54.91,54.98,54.59,54.61,287987.0,47.9396,48.0007,47.6602,47.6777,287987.0
2022-06-23 15:55:00,54.61,54.78,54.44,54.75,461412.0,47.6777,47.8261,47.5293,47.7999,461412.0
2022-06-24 09:30:00,55.91,56.06,55.04,55.12,620085.0,48.8126,48.9436,48.0531,48.1229,620085.0
2022-06-24 09:35:00,55.14,55.17,54.29,54.36,441291.0,48.1404,48.1666,47.3983,47.4594,441291.0
2022-06-24 09:40:00,54.36,54.85,54.36,54.69,324542.0,47.4594,47.8872,47.4594,47.7475,324542.0
2022-06-24 09:45:00,54.67,54.99,54.41,54.96,278588.0,47.7301,48.0094,47.5031,47.9832,278588.0
2022-06-24 09:50:00,54.97,55.08,54.44,54.45,250423.0,47.992,48.088,47.5293,47.538,250423.0
2022-06-24 09:55:00,54.48,54.8,54.43,54.72,259132.0,47.5642,47.8436,47.5205,47.7737,259132.0
2022-06-24 10:00:00,54.72,55.69,54.71,55.41,378744.0,47.7737,48.6206,47.765,48.3761,378744.0
2022-06-24 10:05:00,55.41,55.64,55.36,55.5,303738.0,48.3761,48.5769,48.3325,48.4547,303738.0
2022-06-24 10:10:00,55.48,55.48,55.16,55.23,215193.0,48.4372,48.4372,48.1579,48.219,215193.0
2022-06-24 10:15:00,55.24,55.5,55.23,55.48,346886.0,48.2277,48.4547,48.219,48.4372,346886.0
2022-06-24 10:20:00,55.48,56.07,55.47,56.07,367432.0,48.4372,48.9523,48.4285,48.9523,367432.0
2022-06-24 10:25:00,56.05,56.25,55.9,56.0,233357.0,48.9349,49.1095,48.8039,48.8912,233357.0
2022-06-24 10:30:00,56.0,56.17,55.91,55.99,259426.0,48.8912,49.0396,48.8126,48.8825,259426.0
2022-06-24 10:35:00,55.98,56.2,55.91,55.97,217847.0,48.8738,49.0658,48.8126,48.865,217847.0
2022-06-24 10:40:00,55.97,55.98,55.69,55.83,144885.0,48.865,48.8738,48.6206,48.7428,144885.0
2022-06-24 10:45:00,55.85,55.96,55.73,55.87,150910.0,48.7603,48.8563,48.6555,48.7777,150910.0
2022-06-24 10:50:00,55.87,56.01,55.74,55.95,214405.0,48.7777,48.9,48.6642,48.8476,214405.0
2022-06-24 10:55:00,55.95,56.03,55.73,56.02,209034.0,48.8476,48.9174,48.6555,48.9087,209034.0
2022-06-24 11:00:00,56.02,56.51,55.95,56.26,393075.0,48.9087,49.3365,48.8476,49.1182,393075.0
2022-06-24 11:05:00,56.28,56.37,56.12,56.23,135160.0,49.1357,49.2143,48.996,49.092,135160.0
2022-06-24 11:10:00,56.22,56.3,56.01,56.05,127079.0,49.0833,49.1531,48.9,48.9349,127079.0
2022-06-24 11:15:00,56.0,56.03,55.83,55.93,127897.0,48.8912,48.9174,48.7428,48.8301,127897.0
2022-06-24 11:20:00,55.92,56.04,55.77,55.9,117363.0,48.8214,48.9261,48.6904,48.8039,117363.0
2022-06-24 11:25:00,55.91,55.97,55.84,55.89,122005.0,48.8126,48.865,48.7515,48.7952,122005.0
2022-06-24 11:30:00,55.86,55.91,55.47,55.48,140097.0,48.769,48.8126,48.4285,48.4372,140097.0
2022-06-24 11:35:00,55.48,55.74,55.42,55.72,107312.0,48.4372,48.6642,48.3848,48.6468,107312.0
2022-06-24 11:40:00,55.7,55.76,55.58,55.59,80192.0,48.6293,48.6817,48.5245,48.5333,80192.0
2022-06-24 11:45:00,55.6,55.7,55.53,55.54,103953.0,48.542,48.6293,48.4809,48.4896,103953.0
2022-06-24 11:50:00,55.53,55.63,55.45,55.5,95650.0,48.4809,48.5682,48.411,48.4547,95650.0
2022-06-24 11:55:00,55.5,55.5,55.32,55.4,122389.0,48.4547,48.4547,48.2975,48.3674,122389.0
2022-06-24 12:00:00,55.39,55.5,55.34,55.48,113590.0,48.3587,48.4547,48.315,48.4372,113590.0
2022-06-24 12:05:00,55.48,55.51,55.27,55.28,91493.0,48.4372,48.4634,48.2539,48.2626,91493.0
2022-06-24 12:10:00,55.28,55.3,55.1,55.12,145989.0,48.2626,48.2801,48.1055,48.1229,145989.0
2022-06-24 12:15:00,55.13,55.21,55.01,55.14,157995.0,48.1317,48.2015,48.0269,48.1404,157995.0
2022-06-24 12:20:00,55.15,55.2,54.96,55.1,174009.0,48.1491,48.1928,47.9832,48.1055,174009.0
2022-06-24 12:25:00,55.12,55.12,54.94,54.99,141029.0,48.1229,48.1229,47.9658,48.0094,141029.0
2022-06-24 12:30:00,54.99,55.01,54.82,54.86,191074.0,48.0094,48.0269,47.861,47.8959,191074.0
2022-06-24 12:35:00,54.86,54.99,54.76,54.9,181130.0,47.8959,48.0094,47.8086,47.9309,181130.0
2022-06-24 12:40:00,54.89,55.08,54.82,54.99,175473.0,47.9221,48.088,47.861,48.0094,175473.0
2022-06-24 12:45:00,54.99,55.05,54.85,54.9,127803.0,48.0094,48.0618,47.8872,47.9309,127803.0
2022-06-24 12:50:00,54.91,54.91,54.62,54.7,219179.0,47.9396,47.9396,47.6864,47.7562,219179.0
2022-06-24 12:55:00,54.7,54.84,54.65,54.71,173756.0,47.7562,47.8785,47.7126,47.765,173756.0
2022-06-24 13:00:00,54.71,54.74,54.66,54.7,255230.0,47.765,47.7912,47.7213,47.7562,255230.0
2022-06-24 13:05:00,54.7,54.82,54.56,54.58,232717.0,47.7562,47.861,47.634,47.6515,232717.0
2022-06-24 13:10:00,54.59,55.03,54.59,54.95,156853.0,47.6602,48.0444,47.6602,47.9745,156853.0
2022-06-24 13:15:00,54.94,54.98,54.58,54.59,117478.0,47.9658,48.0007,47.6515,47.6602,117478.0
2022-06-24 13:20:00,54.59,54.65,54.43,54.48,270697.0,47.6602,47.7126,47.5205,47.5642,270697.0
2022-06-24 13:25:00,54.48,54.69,54.43,54.64,152684.0,47.5642,47.7475,47.5205,47.7039,152684.0
2022-06-24 13:30:00,54.64,54.8,54.58,54.78,150391.0,47.7039,47.8436,47.6515,47.8261,150391.0
2022-06-24 13:35:00,54.77,54.82,54.49,54.49,204507.0,47.8174,47.861,47.5729,47.5729,204507.0
2022-06-24 13:40:00,54.49,54.76,54.48,54.7,104146.0,47.5729,47.8086,47.5642,47.7562,104146.0
2022-06-24 13:45:00,54.7,54.74,54.59,54.62,112155.0,47.7562,47.7912,47.6602,47.6864,112155.0
2022-06-24 13:50:00,54.62,54.73,54.57,54.61,97031.0,47.6864,47.7824,47.6427,47.6777,97031.0
2022-06-24 13:55:00,54.61,54.69,54.53,54.56,163631.0,47.6777,47.7475,47.6078,47.634,163631.0
2022-06-24 14:00:00,54.56,54.59,54.42,54.47,146652.0,47.634,47.6602,47.5118,47.5554,146652.0
2022-06-24 14:05:00,54.46,54.55,54.42,54.55,110074.0,47.5467,47.6253,47.5118,47.6253,110074.0
2022-06-24 14:10:00,54.56,54.72,54.55,54.67,98587.0,47.634,47.7737,47.6253,47.7301,98587.0
2022-06-24 14:15:00,54.67,54.75,54.57,54.57,101659.0,47.7301,47.7999,47.6427,47.6427,101659.0
2022-06-24 14:20:00,54.58,54.73,54.58,54.7,216123.0,47.6515,47.7824,47.6515,47.7562,216123.0
2022-06-24 14:25:00,54.71,54.75,54.61,54.72,158926.0,47.765,47.7999,47.6777,47.7737,158926.0
2022-06-24 14:30:00,54.71,54.76,54.66,54.71,193588.0,47.765,47.8086,47.7213,47.765,193588.0
2022-06-24 14:35:00,54.7,54.71,54.46,54.46,174514.0,47.7562,47.765,47.5467,47.5467,174514.0
2022-06-24 14:40:00,54.47,54.65,54.36,54.36,226799.0,47.5554,47.7126,47.4594,47.4594,226799.0
2022-06-24 14:45:00,54.37,54.38,54.26,54.29,309500.0,47.4681,47.4769,47.3721,47.3983,309500.0
2022-06-24 14:50:00,54.29,54.32,54.12,54.12,250173.0,47.3983,47.4245,47.2499,47.2499,250173.0
2022-06-24 14:55:00,54.12,54.15,53.95,53.98,363099.0,47.2499,47.2761,47.1015,47.1276,363099.0
2022-06-24 15:00:00,53.97,54.17,53.96,54.11,238384.0,47.1189,47.2935,47.1102,47.2411,238384.0
2022-06-24 15:05:00,54.12,54.13,54.01,54.02,230093.0,47.2499,47.2586,47.1538,47.1626,230093.0
2022-06-24 15:10:00,54.02,54.13,54.01,54.1,211569.0,47.1626,47.2586,47.1538,47.2324,211569.0
2022-06-24 15:15:00,54.1,54.25,54.09,54.16,278955.0,47.2324,47.3634,47.2237,47.2848,278955.0
2022-06-24 15:20:00,54.16,54.28,54.11,54.23,299934.0,47.2848,47.3896,47.2411,47.3459,299934.0
2022-06-24 15:25:00,54.23,54.3,54.14,54.27,308258.0,47.3459,47.407,47.2673,47.3808,308258.0
2022-06-24 15:30:00,54.26,54.4,54.15,54.17,353641.0,47.3721,47.4943,47.2761,47.2935,353641.0
2022-06-24 15:35:00,54.16,54.36,54.13,54.16,345249.0,47.2848,47.4594,47.2586,47.2848,345249.0
2022-06-24 15:40:00,54.16,54.28,54.09,54.15,355756.0,47.2848,47.3896,47.2237,47.2761,355756.0
2022-06-24 15:45:00,54.14,54.19,54.0,54.02,541963.0,47.2673,47.311,47.1451,47.1626,541963.0
2022-06-24 15:50:00,54.02,54.06,53.72,53.74,1023661.0,47.1626,47.1975,46.9007,46.9181,1023661.0
2022-06-24 15:55:00,53.74,53.84,53.49,53.79,2085807.0,46.9181,47.0054,46.6998,46.9618,2085807.0
2022-06-27 09:30:00,54.45,55.84,54.45,55.03,741733.0,47.538,48.7515,47.538,48.0444,741733.0
2022-06-27 09:35:00,55.05,55.64,54.97,55.61,387311.0,48.0618,48.5769,47.992,48.5507,387311.0
2022-06-27 09:40:00,55.6,56.5,55.52,56.41,448880.0,48.542,49.3278,48.4722,49.2492,448880.0
2022-06-27 09:45:00,56.41,56.46,55.61,56.14,436161.0,49.2492,49.2928,48.5507,49.0135,436161.0
2022-06-27 09:50:00,56.14,56.55,56.0,56.44,278789.0,49.0135,49.3714,48.8912,49.2754,278789.0
2022-06-27 09:55:00,56.43,56.5,56.07,56.14,231455.0,49.2666,49.3278,48.9523,49.0135,231455.0
2022-06-27 10:00:00,56.14,57.3,56.12,57.23,558815.0,49.0135,50.0262,48.996,49.9651,558815.0
2022-06-27 10:05:00,57.21,57.25,56.47,56.73,256050.0,49.9476,49.9825,49.3016,49.5286,256050.0
2022-06-27 10:10:00,56.75,56.98,56.62,56.96,186391.0,49.546,49.7468,49.4325,49.7294,186391.0
2022-06-27 10:15:00,56.97,57.19,56.75,57.14,226286.0,49.7381,49.9302,49.546,49.8865,226286.0
2022-06-27 10:20:00,57.11,57.24,56.88,56.92,227400.0,49.8603,49.9738,49.6595,49.6944,227400.0
2022-06-27 10:25:00,56.92,57.32,56.83,57.19,280850.0,49.6944,50.0437,49.6159,49.9302,280850.0
2022-06-27 10:30:00,57.18,57.74,57.14,57.64,270208.0,49.9214,50.4103,49.8865,50.323,270208.0
2022-06-27 10:35:00,57.63,57.81,57.37,57.8,182001.0,50.3143,50.4715,50.0873,50.4627,182001.0
2022-06-27 10:40:00,57.79,57.94,57.61,57.85,203497.0,50.454,50.585,50.2968,50.5064,203497.0
2022-06-27 10:45:00,57.83,57.97,57.65,57.87,225561.0,50.4889,50.6111,50.3318,50.5238,225561.0
2022-06-27 10:50:00,57.88,58.03,57.74,57.98,199515.0,50.5326,50.6635,50.4103,50.6199,199515.0
2022-06-27 10:55:00,57.99,58.2,57.96,58.03,253667.0,50.6286,50.8119,50.6024,50.6635,253667.0
2022-06-27 11:00:00,58.03,58.12,57.82,57.99,195265.0,50.6635,50.7421,50.4802,50.6286,195265.0
2022-06-27 11:05:00,58.0,58.28,57.93,58.04,175131.0,50.6373,50.8818,50.5762,50.6723,175131.0
2022-06-27 11:10:00,58.02,58.2,57.86,58.02,175734.0,50.6548,50.8119,50.5151,50.6548,175734.0
2022-06-27 11:15:00,57.99,58.18,57.87,58.04,189353.0,50.6286,50.7945,50.5238,50.6723,189353.0
2022-06-27 11:20:00,58.02,58.29,58.0,58.27,149676.0,50.6548,50.8905,50.6373,50.8731,149676.0
2022-06-27 11:25:00,58.27,58.28,57.96,58.05,132238.0,50.8731,50.8818,50.6024,50.681,132238.0
2022-06-27 11:30:00,58.05,58.09,57.87,57.88,142881.0,50.681,50.7159,50.5238,50.5326,142881.0
2022-06-27 11:35:00,57.87,57.98,57.86,57.93,119507.0,50.5238,50.6199,50.5151,50.5762,119507.0
2022-06-27 11:40:00,57.93,57.96,57.62,57.64,207827.0,50.5762,50.6024,50.3056,50.323,207827.0
2022-06-27 11:45:00,57.65,57.71,57.51,57.68,137638.0,50.3318,50.3842,50.2095,50.358,137638.0
2022-06-27 11:50:00,57.67,57.72,57.53,57.66,113796.0,50.3492,50.3929,50.227,50.3405,113796.0
2022-06-27 11:55:00,57.65,57.71,57.41,57.55,114210.0,50.3318,50.3842,50.1222,50.2445,114210.0
2022-06-27 12:00:00,57.56,57.6,57.35,57.46,125541.0,50.2532,50.2881,50.0698,50.1659,125541.0
2022-06-27 12:05:00,57.48,57.63,57.31,57.39,201389.0,50.1833,50.3143,50.0349,50.1048,201389.0
2022-06-27 12:10:00,57.38,57.38,57.19,57.31,135620.0,50.096,50.096,49.9302,50.0349,135620.0
2022-06-27 12:15:00,57.3,57.54,57.25,57.52,98160.0,50.0262,50.2357,49.9825,50.2183,98160.0
2022-06-27 12:20:00,57.51,57.57,57.39,57.43,68554.0,50.2095,50.2619,50.1048,50.1397,68554.0
2022-06-27 12:25:00,57.43,57.43,57.06,57.13,98108.0,50.1397,50.1397,49.8167,49.8778,98108.0
2022-06-27 12:30:00,57.12,57.14,56.86,56.95,177160.0,49.869,49.8865,49.6421,49.7206,177160.0
2022-06-27 12:35:00,56.96,57.07,56.83,56.99,159215.0,49.7294,49.8254,49.6159,49.7555,159215.0
2022-06-27 12:40:00,57.0,57.19,56.99,57.19,88304.0,49.7643,49.9302,49.7555,49.9302,88304.0
2022-06-27 12:45:00,57.2,57.41,57.1,57.38,122292.0,49.9389,50.1222,49.8516,50.096,122292.0
2022-06-27 12:50:00,57.37,57.52,57.34,57.4,103014.0,50.0873,50.2183,50.0611,50.1135,103014.0
2022-06-27 12:55:00,57.43,57.55,57.29,57.55,233483.0,50.1397,50.2445,50.0175,50.2445,233483.0
2022-06-27 13:00:00,57.55,57.63,57.36,57.48,237267.0,50.2445,50.3143,50.0786,50.1833,237267.0
2022-06-27 13:05:00,57.49,57.68,57.45,57.6,116558.0,50.1921,50.358,50.1572,50.2881,116558.0
2022-06-27 13:10:00,57.61,57.64,57.53,57.61,109225.0,50.2968,50.323,50.227,50.2968,109225.0
2022-06-27 13:15:00,57.63,57.82,57.55,57.68,142237.0,50.3143,50.4802,50.2445,50.358,142237.0
2022-06-27 13:20:00,57.72,57.76,57.58,57.72,85527.0,50.3929,50.4278,50.2707,50.3929,85527.0
2022-06-27 13:25:00,57.72,57.76,57.59,57.68,52984.0,50.3929,50.4278,50.2794,50.358,52984.0
2022-06-27 13:30:00,57.68,57.71,57.56,57.69,68273.0,50.358,50.3842,50.2532,50.3667,68273.0
2022-06-27 13:35:00,57.69,57.72,57.57,57.7,71566.0,50.3667,50.3929,50.2619,50.3754,71566.0
2022-06-27 13:40:00,57.7,57.74,57.35,57.39,98381.0,50.3754,50.4103,50.0698,50.1048,98381.0
2022-06-27 13:45:00,57.39,57.39,57.23,57.34,64812.0,50.1048,50.1048,49.9651,50.0611,64812.0
2022-06-27 13:50:00,57.36,57.56,57.34,57.55,77686.0,50.0786,50.2532,50.0611,50.2445,77686.0
2022-06-27 13:55:00,57.55,57.57,57.43,57.51,85955.0,50.2445,50.2619,50.1397,50.2095,85955.0
2022-06-27 14:00:00,57.52,57.61,57.36,57.59,73494.0,50.2183,50.2968,50.0786,50.2794,73494.0
2022-06-27 14:05:00,57.58,57.71,57.5,57.65,67712.0,50.2707,50.3842,50.2008,50.3318,67712.0
2022-06-27 14:10:00,57.66,57.88,57.66,57.85,70328.0,50.3405,50.5326,50.3405,50.5064,70328.0
2022-06-27 14:15:00,57.85,57.91,57.73,57.88,109419.0,50.5064,50.5588,50.4016,50.5326,109419.0
2022-06-27 14:20:00,57.9,57.92,57.61,57.72,109672.0,50.55,50.5675,50.2968,50.3929,109672.0
2022-06-27 14:25:00,57.72,57.72,57.55,57.65,74257.0,50.3929,50.3929,50.2445,50.3318,74257.0
2022-06-27 14:30:00,57.66,57.69,57.52,57.59,56694.0,50.3405,50.3667,50.2183,50.2794,56694.0
2022-06-27 14:35:00,57.6,57.9,57.57,57.81,143590.0,50.2881,50.55,50.2619,50.4715,143590.0
2022-06-27 14:40:00,57.81,57.85,57.57,57.62,88109.0,50.4715,50.5064,50.2619,50.3056,88109.0
2022-06-27 14:45:00,57.61,57.7,57.56,57.62,47146.0,50.2968,50.3754,50.2532,50.3056,47146.0
2022-06-27 14:50:00,57.6,57.66,57.45,57.56,80829.0,50.2881,50.3405,50.1572,50.2532,80829.0
2022-06-27 14:55:00,57.55,57.6,57.42,57.43,80731.0,50.2445,50.2881,50.131,50.1397,80731.0
2022-06-27 15:00:00,57.42,57.5,57.24,57.49,111606.0,50.131,50.2008,49.9738,50.1921,111606.0
2022-06-27 15:05:00,57.51,57.8,57.45,57.78,116461.0,50.2095,50.4627,50.1572,50.4453,116461.0
2022-06-27 15:10:00,57.77,58.01,57.77,57.96,120838.0,50.4365,50.6461,50.4365,50.6024,120838.0
2022-06-27 15:15:00,57.97,58.0,57.85,57.96,96296.0,50.6111,50.6373,50.5064,50.6024,96296.0
2022-06-27 15:20:00,57.96,58.1,57.86,58.08,145548.0,50.6024,50.7246,50.5151,50.7072,145548.0
2022-06-27 15:25:00,58.09,58.27,58.06,58.24,180650.0,50.7159,50.8731,50.6897,50.8469,180650.0
2022-06-27 15:30:00,58.24,58.25,58.01,58.17,176552.0,50.8469,50.8556,50.6461,50.7858,176552.0
2022-06-27 15:35:00,58.16,58.45,58.08,58.42,171719.0,50.777,51.0302,50.7072,51.004,171719.0
2022-06-27 15:40:00,58.41,58.41,58.01,58.28,265413.0,50.9953,50.9953,50.6461,50.8818,265413.0
2022-06-27 15:45:00,58.28,58.38,58.02,58.07,242550.0,50.8818,50.9691,50.6548,50.6985,242550.0
2022-06-27 15:50:00,58.07,58.1,57.84,57.94,286423.0,50.6985,50.7246,50.4976,50.585,286423.0
2022-06-27 15:55:00,57.94,57.94,57.73,57.79,563765.0,50.585,50.585,50.4016,50.454,563765.0
2022-06-28 09:30:00,59.18,59.8,58.8,59.47,1217285.0,51.6675,52.2088,51.3358,51.9207,1217285.0
2022-06-28 09:35:00,59.46,59.52,58.9,59.18,454219.0,51.912,51.9644,51.4231,51.6675,454219.0
2022-06-28 09:40:00,59.2,59.31,58.71,58.75,327776.0,51.685,51.781,51.2572,51.2921,327776.0
2022-06-28 09:45:00,58.77,59.85,58.75,59.81,396550.0,51.3096,52.2525,51.2921,52.2176,396550.0
2022-06-28 09:50:00,59.81,60.17,59.7,59.95,508295.0,52.2176,52.5319,52.1215,52.3398,508295.0
2022-06-28 09:55:00,59.91,60.23,59.71,60.0,388352.0,52.3049,52.5843,52.1303,52.3835,388352.0
2022-06-28 10:00:00,59.98,60.31,59.59,60.18,310695.0,52.366,52.6541,52.0255,52.5406,310695.0
2022-06-28 10:05:00,60.19,60.21,59.81,60.11,201367.0,52.5493,52.5668,52.2176,52.4795,201367.0
2022-06-28 10:10:00,60.11,60.49,59.94,60.32,283583.0,52.4795,52.8113,52.3311,52.6628,283583.0
2022-06-28 10:15:00,60.32,60.43,60.12,60.13,170138.0,52.6628,52.7589,52.4882,52.4969,170138.0
2022-06-28 10:20:00,60.11,60.11,59.55,59.79,212725.0,52.4795,52.4795,51.9906,52.2001,212725.0
2022-06-28 10:25:00,59.76,59.8,59.52,59.6,167294.0,52.1739,52.2088,51.9644,52.0342,167294.0
2022-06-28 10:30:00,59.57,59.59,59.01,59.1,184100.0,52.008,52.0255,51.5191,51.5977,184100.0
2022-06-28 10:35:00,59.09,59.55,59.09,59.53,161713.0,51.589,51.9906,51.589,51.9731,161713.0
2022-06-28 10:40:00,59.52,59.58,59.27,59.53,134036.0,51.9644,52.0168,51.7461,51.9731,134036.0
2022-06-28 10:45:00,59.52,59.61,59.29,59.47,124158.0,51.9644,52.043,51.7636,51.9207,124158.0
2022-06-28 10:50:00,59.49,59.61,59.25,59.61,174959.0,51.9382,52.043,51.7287,52.043,174959.0
2022-06-28 10:55:00,59.61,59.81,59.52,59.72,193480.0,52.043,52.2176,51.9644,52.139,193480.0
2022-06-28 11:00:00,59.73,60.15,59.71,60.08,198689.0,52.1477,52.5144,52.1303,52.4533,198689.0
2022-06-28 11:05:00,60.08,60.14,59.85,59.91,111886.0,52.4533,52.5057,52.2525,52.3049,111886.0
2022-06-28 11:10:00,59.92,60.18,59.88,60.13,226324.0,52.3136,52.5406,52.2787,52.4969,226324.0
2022-06-28 11:15:00,60.16,60.18,59.82,59.82,222024.0,52.5231,52.5406,52.2263,52.2263,222024.0
2022-06-28 11:20:00,59.81,59.86,59.53,59.54,176483.0,52.2176,52.2612,51.9731,51.9818,176483.0
2022-06-28 11:25:00,59.54,59.55,59.12,59.17,223117.0,51.9818,51.9906,51.6152,51.6588,223117.0
2022-06-28 11:30:00,59.15,59.33,59.04,59.19,159671.0,51.6414,51.7985,51.5453,51.6763,159671.0
2022-06-28 11:35:00,59.16,59.29,58.82,58.86,320730.0,51.6501,51.7636,51.3532,51.3882,320730.0
2022-06-28 11:40:00,58.84,58.89,58.52,58.64,187954.0,51.3707,51.4144,51.0913,51.1961,187954.0
2022-06-28 11:45:00,58.64,58.84,58.51,58.79,122425.0,51.1961,51.3707,51.0826,51.3271,122425.0
2022-06-28 11:50:00,58.8,58.88,58.72,58.82,102179.0,51.3358,51.4056,51.2659,51.3532,102179.0
2022-06-28 11:55:00,58.81,58.81,58.42,58.42,166364.0,51.3445,51.3445,51.004,51.004,166364.0
2022-06-28 12:00:00,58.42,58.42,58.05,58.22,155916.0,51.004,51.004,50.681,50.8294,155916.0
2022-06-28 12:05:00,58.2,58.44,58.18,58.39,151085.0,50.8119,51.0215,50.7945,50.9778,151085.0
2022-06-28 12:10:00,58.38,58.78,58.36,58.58,191661.0,50.9691,51.3183,50.9516,51.1437,191661.0
2022-06-28 12:15:00,58.56,58.67,58.41,58.62,74147.0,51.1262,51.2223,50.9953,51.1786,74147.0
2022-06-28 12:20:00,58.6,58.77,58.56,58.73,73703.0,51.1612,51.3096,51.1262,51.2747,73703.0
2022-06-28 12:25:00,58.72,59.06,58.72,58.97,128995.0,51.2659,51.5628,51.2659,51.4842,128995.0
2022-06-28 12:30:00,58.95,58.95,58.7,58.73,104451.0,51.4667,51.4667,51.2485,51.2747,104451.0
2022-06-28 12:35:00,58.73,59.03,58.73,58.85,119137.0,51.2747,51.5366,51.2747,51.3794,119137.0
2022-06-28 12:40:00,58.86,59.23,58.8,59.15,237285.0,51.3882,51.7112,51.3358,51.6414,237285.0
2022-06-28 12:45:00,59.17,59.19,58.86,58.94,87512.0,51.6588,51.6763,51.3882,51.458,87512.0
2022-06-28 12:50:00,58.96,59.06,58.84,58.89,99064.0,51.4755,51.5628,51.3707,51.4144,99064.0
2022-06-28 12:55:00,58.9,59.06,58.82,58.94,74147.0,51.4231,51.5628,51.3532,51.458,74147.0
2022-06-28 13:00:00,58.92,59.06,58.79,58.92,93096.0,51.4406,51.5628,51.3271,51.4406,93096.0
2022-06-28 13:05:00,58.93,58.94,58.48,58.57,190195.0,51.4493,51.458,51.0564,51.135,190195.0
2022-06-28 13:10:00,58.56,58.56,58.29,58.31,83209.0,51.1262,51.1262,50.8905,50.908,83209.0
2022-06-28 13:15:00,58.3,58.62,58.29,58.52,53349.0,50.8993,51.1786,50.8905,51.0913,53349.0
2022-06-28 13:20:00,58.51,58.57,58.42,58.52,53657.0,51.0826,51.135,51.004,51.0913,53657.0
2022-06-28 13:25:00,58.52,58.64,58.44,58.63,79013.0,51.0913,51.1961,51.0215,51.1874,79013.0
2022-06-28 13:30:00,58.64,58.66,58.36,58.36,74728.0,51.1961,51.2136,50.9516,50.9516,74728.0
2022-06-28 13:35:00,58.36,58.39,58.22,58.29,86135.0,50.9516,50.9778,50.8294,50.8905,86135.0
2022-06-28 13:40:00,58.29,58.47,58.25,58.38,107080.0,50.8905,51.0477,50.8556,50.9691,107080.0
2022-06-28 13:45:00,58.38,58.44,58.29,58.43,87094.0,50.9691,51.0215,50.8905,51.0128,87094.0
2022-06-28 13:50:00,58.42,58.5,58.29,58.38,64394.0,51.004,51.0739,50.8905,50.9691,64394.0
2022-06-28 13:55:00,58.37,58.61,58.35,58.58,92849.0,50.9604,51.1699,50.9429,51.1437,92849.0
2022-06-28 14:00:00,58.59,58.89,58.55,58.63,96089.0,51.1524,51.4144,51.1175,51.1874,96089.0
2022-06-28 14:05:00,58.62,58.65,58.37,58.4,87828.0,51.1786,51.2048,50.9604,50.9866,87828.0
2022-06-28 14:10:00,58.38,58.46,58.29,58.31,67451.0,50.9691,51.0389,50.8905,50.908,67451.0
2022-06-28 14:15:00,58.31,58.32,58.13,58.13,69583.0,50.908,50.9167,50.7508,50.7508,69583.0
2022-06-28 14:20:00,58.13,58.2,58.09,58.14,86914.0,50.7508,50.8119,50.7159,50.7596,86914.0
2022-06-28 14:25:00,58.15,58.47,58.13,58.31,126397.0,50.7683,51.0477,50.7508,50.908,126397.0
2022-06-28 14:30:00,58.29,58.32,58.19,58.25,87437.0,50.8905,50.9167,50.8032,50.8556,87437.0
2022-06-28 14:35:00,58.25,58.34,58.17,58.21,99640.0,50.8556,50.9342,50.7858,50.8207,99640.0
2022-06-28 14:40:00,58.2,58.42,58.18,58.39,85825.0,50.8119,51.004,50.7945,50.9778,85825.0
2022-06-28 14:45:00,58.4,58.73,58.35,58.71,108392.0,50.9866,51.2747,50.9429,51.2572,108392.0
2022-06-28 14:50:00,58.71,58.8,58.58,58.72,92223.0,51.2572,51.3358,51.1437,51.2659,92223.0
2022-06-28 14:55:00,58.71,58.8,58.58,58.7,61892.0,51.2572,51.3358,51.1437,51.2485,61892.0
2022-06-28 15:00:00,58.66,58.89,58.65,58.79,86122.0,51.2136,51.4144,51.2048,51.3271,86122.0
2022-06-28 15:05:00,58.8,58.88,58.7,58.83,59635.0,51.3358,51.4056,51.2485,51.362,59635.0
2022-06-28 15:10:00,58.83,59.04,58.75,58.86,207100.0,51.362,51.5453,51.2921,51.3882,207100.0
2022-06-28 15:15:00,58.84,59.0,58.75,58.97,99848.0,51.3707,51.5104,51.2921,51.4842,99848.0
2022-06-28 15:20:00,58.96,59.11,58.82,59.05,143841.0,51.4755,51.6064,51.3532,51.554,143841.0
2022-06-28 15:25:00,59.05,59.08,58.86,59.05,93996.0,51.554,51.5802,51.3882,51.554,93996.0
2022-06-28 15:30:00,59.05,59.13,58.94,59.04,116971.0,51.554,51.6239,51.458,51.5453,116971.0
2022-06-28 15:35:00,59.05,59.31,59.04,59.2,183507.0,51.554,51.781,51.5453,51.685,183507.0
2022-06-28 15:40:00,59.18,59.38,59.18,59.23,154206.0,51.6675,51.8422,51.6675,51.7112,154206.0
2022-06-28 15:45:00,59.23,59.31,58.99,59.08,222132.0,51.7112,51.781,51.5017,51.5802,222132.0
2022-06-28 15:50:00,59.11,59.48,59.0,59.47,286336.0,51.6064,51.9295,51.5104,51.9207,286336.0
2022-06-28 15:55:00,59.46,59.55,59.38,59.45,614127.0,51.912,51.9906,51.8422,51.9033,614127.0
2022-06-29 09:30:00,60.49,60.99,59.51,59.58,542922.0,52.8113,53.2478,51.9557,52.0168,542922.0
2022-06-29 09:35:00,59.55,59.84,59.15,59.21,300804.0,51.9906,52.2438,51.6414,51.6937,300804.0
2022-06-29 09:40:00,59.2,59.4,58.95,59.19,250534.0,51.685,51.8596,51.4667,51.6763,250534.0
2022-06-29 09:45:00,59.17,59.25,58.83,58.89,260985.0,51.6588,51.7287,51.362,51.4144,260985.0
2022-06-29 09:50:00,58.87,59.2,58.75,59.04,135917.0,51.3969,51.685,51.2921,51.5453,135917.0
2022-06-29 09:55:00,59.04,59.41,59.02,59.15,153653.0,51.5453,51.8683,51.5279,51.6414,153653.0
2022-06-29 10:00:00,59.09,59.17,58.63,58.92,350421.0,51.589,51.6588,51.1874,51.4406,350421.0
2022-06-29 10:05:00,58.92,58.92,58.59,58.77,165900.0,51.4406,51.4406,51.1524,51.3096,165900.0
2022-06-29 10:10:00,58.76,58.92,58.67,58.68,167612.0,51.3009,51.4406,51.2223,51.231,167612.0
2022-06-29 10:15:00,58.69,58.78,58.03,58.2,196303.0,51.2397,51.3183,50.6635,50.8119,196303.0
2022-06-29 10:20:00,58.21,58.28,58.03,58.2,85475.0,50.8207,50.8818,50.6635,50.8119,85475.0
2022-06-29 10:25:00,58.21,58.45,58.1,58.25,94329.0,50.8207,51.0302,50.7246,50.8556,94329.0
2022-06-29 10:30:00,58.25,58.43,58.12,58.33,86994.0,50.8556,51.0128,50.7421,50.9254,86994.0
2022-06-29 10:35:00,58.35,58.37,57.86,57.9,245533.0,50.9429,50.9604,50.5151,50.55,245533.0
2022-06-29 10:40:00,57.91,57.92,57.52,57.53,134297.0,50.5588,50.5675,50.2183,50.227,134297.0
2022-06-29 10:45:00,57.5,57.61,56.93,57.05,260200.0,50.2008,50.2968,49.7032,49.8079,260200.0
2022-06-29 10:50:00,57.05,57.31,57.03,57.27,138300.0,49.8079,50.0349,49.7905,50.0,138300.0
2022-06-29 10:55:00,57.27,57.35,57.15,57.24,80019.0,50.0,50.0698,49.8952,49.9738,80019.0
2022-06-29 11:00:00,57.2,57.24,56.81,56.91,134439.0,49.9389,49.9738,49.5984,49.6857,134439.0
2022-06-29 11:05:00,56.93,57.06,56.77,57.03,95121.0,49.7032,49.8167,49.5635,49.7905,95121.0
2022-06-29 11:10:00,57.02,57.07,56.72,56.73,70689.0,49.7817,49.8254,49.5198,49.5286,70689.0
2022-06-29 11:15:00,56.72,56.88,56.61,56.72,71698.0,49.5198,49.6595,49.4238,49.5198,71698.0
2022-06-29 11:20:00,56.69,56.72,56.16,56.19,159628.0,49.4936,49.5198,49.0309,49.0571,159628.0
2022-06-29 11:25:00,56.18,56.29,56.0,56.16,209852.0,49.0484,49.1444,48.8912,49.0309,209852.0
2022-06-29 11:30:00,56.18,56.39,56.08,56.26,125047.0,49.0484,49.2317,48.9611,49.1182,125047.0
2022-06-29 11:35:00,56.28,56.67,56.2,56.55,143524.0,49.1357,49.4762,49.0658,49.3714,143524.0
2022-06-29 11:40:00,56.56,56.79,56.35,56.38,117856.0,49.3801,49.5809,49.1968,49.223,117856.0
2022-06-29 11:45:00,56.37,56.51,56.23,56.27,95004.0,49.2143,49.3365,49.092,49.1269,95004.0
2022-06-29 11:50:00,56.28,56.56,56.21,56.51,84808.0,49.1357,49.3801,49.0746,49.3365,84808.0
2022-06-29 11:55:00,56.5,56.65,56.45,56.62,72870.0,49.3278,49.4587,49.2841,49.4325,72870.0
2022-06-29 12:00:00,56.64,56.83,56.57,56.82,75507.0,49.45,49.6159,49.3889,49.6071,75507.0
2022-06-29 12:05:00,56.84,56.88,56.46,56.47,84646.0,49.6246,49.6595,49.2928,49.3016,84646.0
2022-06-29 12:10:00,56.48,56.56,56.28,56.42,76899.0,49.3103,49.3801,49.1357,49.2579,76899.0
2022-06-29 12:15:00,56.42,56.63,56.41,56.49,84660.0,49.2579,49.4412,49.2492,49.319,84660.0
2022-06-29 12:20:00,56.53,56.72,56.52,56.55,81583.0,49.3539,49.5198,49.3452,49.3714,81583.0
2022-06-29 12:25:00,56.56,56.62,56.25,56.27,105773.0,49.3801,49.4325,49.1095,49.1269,105773.0
2022-06-29 12:30:00,56.26,56.34,56.1,56.32,115762.0,49.1182,49.1881,48.9785,49.1706,115762.0
2022-06-29 12:35:00,56.32,56.61,56.31,56.58,85978.0,49.1706,49.4238,49.1619,49.3976,85978.0
2022-06-29 12:40:00,56.58,56.7,56.56,56.61,52929.0,49.3976,49.5024,49.3801,49.4238,52929.0
2022-06-29 12:45:00,56.62,56.64,56.44,56.47,59624.0,49.4325,49.45,49.2754,49.3016,59624.0
2022-06-29 12:50:00,56.46,56.62,56.35,56.44,95533.0,49.2928,49.4325,49.1968,49.2754,95533.0
2022-06-29 12:55:00,56.44,56.66,56.42,56.61,77877.0,49.2754,49.4674,49.2579,49.4238,77877.0
2022-06-29 13:00:00,56.6,56.6,56.3,56.32,74866.0,49.4151,49.4151,49.1531,49.1706,74866.0
2022-06-29 13:05:00,56.33,56.54,56.29,56.54,75124.0,49.1793,49.3627,49.1444,49.3627,75124.0
2022-06-29 13:10:00,56.54,56.6,56.39,56.39,34879.0,49.3627,49.4151,49.2317,49.2317,34879.0
2022-06-29 13:15:00,56.39,56.41,56.25,56.36,43257.0,49.2317,49.2492,49.1095,49.2055,43257.0
2022-06-29 13:20:00,56.36,56.42,56.25,56.42,44232.0,49.2055,49.2579,49.1095,49.2579,44232.0
2022-06-29 13:25:00,56.4,56.41,56.26,56.38,45489.0,49.2404,49.2492,49.1182,49.223,45489.0
2022-06-29 13:30:00,56.38,56.39,56.26,56.32,44367.0,49.223,49.2317,49.1182,49.1706,44367.0
2022-06-29 13:35:00,56.32,56.48,56.28,56.41,81212.0,49.1706,49.3103,49.1357,49.2492,81212.0
2022-06-29 13:40:00,56.41,56.56,56.33,56.48,113008.0,49.2492,49.3801,49.1793,49.3103,113008.0
2022-06-29 13:45:00,56.47,56.48,56.3,56.46,81224.0,49.3016,49.3103,49.1531,49.2928,81224.0
2022-06-29 13:50:00,56.47,56.56,56.43,56.47,67148.0,49.3016,49.3801,49.2666,49.3016,67148.0
2022-06-29 13:55:00,56.46,56.8,56.45,56.7,116136.0,49.2928,49.5897,49.2841,49.5024,116136.0
2022-06-29 14:00:00,56.68,56.8,56.64,56.78,51593.0,49.4849,49.5897,49.45,49.5722,51593.0
2022-06-29 14:05:00,56.78,56.85,56.64,56.68,53975.0,49.5722,49.6333,49.45,49.4849,53975.0
2022-06-29 14:10:00,56.63,56.65,56.51,56.53,47974.0,49.4412,49.4587,49.3365,49.3539,47974.0
2022-06-29 14:15:00,56.5,56.72,56.45,56.63,73107.0,49.3278,49.5198,49.2841,49.4412,73107.0
2022-06-29 14:20:00,56.61,56.61,56.46,56.54,41778.0,49.4238,49.4238,49.2928,49.3627,41778.0
2022-06-29 14:25:00,56.55,56.57,56.36,56.37,94591.0,49.3714,49.3889,49.2055,49.2143,94591.0
2022-06-29 14:30:00,56.38,56.43,56.29,56.38,79631.0,49.223,49.2666,49.1444,49.223,79631.0
2022-06-29 14:35:00,56.38,56.44,56.3,56.33,43165.0,49.223,49.2754,49.1531,49.1793,43165.0
2022-06-29 14:40:00,56.33,56.33,56.03,56.04,128430.0,49.1793,49.1793,48.9174,48.9261,128430.0
2022-06-29 14:45:00,56.04,56.16,56.01,56.11,138227.0,48.9261,49.0309,48.9,48.9873,138227.0
2022-06-29 14:50:00,56.1,56.2,56.07,56.18,44338.0,48.9785,49.0658,48.9523,49.0484,44338.0
2022-06-29 14:55:00,56.17,56.24,56.11,56.14,70408.0,49.0396,49.1008,48.9873,49.0135,70408.0
2022-06-29 15:00:00,56.13,56.16,56.0,56.1,132384.0,49.0047,49.0309,48.8912,48.9785,132384.0
2022-06-29 15:05:00,56.1,56.17,56.0,56.15,60186.0,48.9785,49.0396,48.8912,49.0222,60186.0
2022-06-29 15:10:00,56.13,56.16,56.0,56.05,75630.0,49.0047,49.0309,48.8912,48.9349,75630.0
2022-06-29 15:15:00,56.05,56.34,55.96,56.18,101470.0,48.9349,49.1881,48.8563,49.0484,101470.0
2022-06-29 15:20:00,56.16,56.34,56.14,56.32,54624.0,49.0309,49.1881,49.0135,49.1706,54624.0
2022-06-29 15:25:00,56.3,56.36,56.26,56.29,57564.0,49.1531,49.2055,49.1182,49.1444,57564.0
2022-06-29 15:30:00,56.28,56.28,55.97,55.99,145266.0,49.1357,49.1357,48.865,48.8825,145266.0
2022-06-29 15:35:00,55.98,56.04,55.92,56.01,116915.0,48.8738,48.9261,48.8214,48.9,116915.0
2022-06-29 15:40:00,56.01,56.01,55.82,55.82,139922.0,48.9,48.9,48.7341,48.7341,139922.0
2022-06-29 15:45:00,55.82,55.84,55.62,55.69,222195.0,48.7341,48.7515,48.5595,48.6206,222195.0
2022-06-29 15:50:00,55.71,55.81,55.64,55.7,211012.0,48.638,48.7253,48.5769,48.6293,211012.0
2022-06-29 15:55:00,55.69,55.85,55.69,55.82,308629.0,48.6206,48.7603,48.6206,48.7341,308629.0
2022-06-30 09:30:00,54.7,55.5,54.42,55.41,502496.0,47.7562,48.4547,47.5118,48.3761,502496.0
2022-06-30 09:35:00,55.44,55.82,55.2,55.28,190028.0,48.4023,48.7341,48.1928,48.2626,190028.0
2022-06-30 09:40:00,55.25,55.65,55.07,55.5,203823.0,48.2364,48.5857,48.0793,48.4547,203823.0
2022-06-30 09:45:00,55.45,55.69,55.23,55.55,133213.0,48.411,48.6206,48.219,48.4983,133213.0
2022-06-30 09:50:00,55.56,55.96,55.43,55.81,167174.0,48.5071,48.8563,48.3936,48.7253,167174.0
2022-06-30 09:55:00,55.77,55.82,55.29,55.74,92049.0,48.6904,48.7341,48.2714,48.6642,92049.0
2022-06-30 10:00:00,55.71,56.46,55.43,56.25,171412.0,48.638,49.2928,48.3936,49.1095,171412.0
2022-06-30 10:05:00,56.25,56.3,55.98,56.18,116430.0,49.1095,49.1531,48.8738,49.0484,116430.0
2022-06-30 10:10:00,56.17,56.72,56.13,56.35,205617.0,49.0396,49.5198,49.0047,49.1968,205617.0
2022-06-30 10:15:00,56.34,56.44,56.09,56.1,115197.0,49.1881,49.2754,48.9698,48.9785,115197.0
2022-06-30 10:20:00,56.1,56.14,55.81,56.01,140047.0,48.9785,49.0135,48.7253,48.9,140047.0
2022-06-30 10:25:00,56.02,56.17,55.89,55.96,107758.0,48.9087,49.0396,48.7952,48.8563,107758.0
2022-06-30 10:30:00,55.98,55.98,55.51,55.87,103943.0,48.8738,48.8738,48.4634,48.7777,103943.0
2022-06-30 10:35:00,55.85,55.91,55.17,55.17,121516.0,48.7603,48.8126,48.1666,48.1666,121516.0
2022-06-30 10:40:00,55.21,55.27,54.62,54.69,254649.0,48.2015,48.2539,47.6864,47.7475,254649.0
2022-06-30 10:45:00,54.7,54.76,54.04,54.27,284359.0,47.7562,47.8086,47.18,47.3808,284359.0
2022-06-30 10:50:00,54.3,55.28,54.27,55.23,267474.0,47.407,48.2626,47.3808,48.219,267474.0
2022-06-30 10:55:00,55.24,55.55,55.16,55.52,104482.0,48.2277,48.4983,48.1579,48.4722,104482.0
2022-06-30 11:00:00,55.54,55.57,55.15,55.4,84610.0,48.4896,48.5158,48.1491,48.3674,84610.0
2022-06-30 11:05:00,55.42,55.61,55.24,55.58,108160.0,48.3848,48.5507,48.2277,48.5245,108160.0
2022-06-30 11:10:00,55.63,55.73,55.35,55.44,70943.0,48.5682,48.6555,48.3237,48.4023,70943.0
2022-06-30 11:15:00,55.42,55.85,55.41,55.51,129430.0,48.3848,48.7603,48.3761,48.4634,129430.0
2022-06-30 11:20:00,55.5,55.81,55.5,55.65,97117.0,48.4547,48.7253,48.4547,48.5857,97117.0
2022-06-30 11:25:00,55.63,55.81,55.55,55.65,97521.0,48.5682,48.7253,48.4983,48.5857,97521.0
2022-06-30 11:30:00,55.66,55.72,55.21,55.25,82399.0,48.5944,48.6468,48.2015,48.2364,82399.0
2022-06-30 11:35:00,55.25,55.43,55.08,55.42,61541.0,48.2364,48.3936,48.088,48.3848,61541.0
2022-06-30 11:40:00,55.43,55.71,55.4,55.68,59023.0,48.3936,48.638,48.3674,48.6118,59023.0
2022-06-30 11:45:00,55.7,56.05,55.68,55.99,133192.0,48.6293,48.9349,48.6118,48.8825,133192.0
2022-06-30 11:50:00,55.98,55.98,55.74,55.74,39682.0,48.8738,48.8738,48.6642,48.6642,39682.0
2022-06-30 11:55:00,55.74,55.74,55.42,55.65,78163.0,48.6642,48.6642,48.3848,48.5857,78163.0
2022-06-30 12:00:00,55.64,55.72,55.45,55.7,46608.0,48.5769,48.6468,48.411,48.6293,46608.0
2022-06-30 12:05:00,55.73,55.74,55.35,55.35,46972.0,48.6555,48.6642,48.3237,48.3237,46972.0
2022-06-30 12:10:00,55.34,55.49,55.27,55.44,45514.0,48.315,48.446,48.2539,48.4023,45514.0
2022-06-30 12:15:00,55.4,55.56,55.28,55.56,40334.0,48.3674,48.5071,48.2626,48.5071,40334.0
2022-06-30 12:20:00,55.53,55.7,55.44,55.7,39447.0,48.4809,48.6293,48.4023,48.6293,39447.0
2022-06-30 12:25:00,55.71,55.95,55.71,55.92,79164.0,48.638,48.8476,48.638,48.8214,79164.0
2022-06-30 12:30:00,55.94,56.13,55.92,56.07,71313.0,48.8388,49.0047,48.8214,48.9523,71313.0
2022-06-30 12:35:00,56.05,56.12,55.9,55.97,61148.0,48.9349,48.996,48.8039,48.865,61148.0
2022-06-30 12:40:00,55.97,55.98,55.74,55.77,57457.0,48.865,48.8738,48.6642,48.6904,57457.0
2022-06-30 12:45:00,55.77,55.84,55.59,55.63,63136.0,48.6904,48.7515,48.5333,48.5682,63136.0
2022-06-30 12:50:00,55.63,55.86,55.55,55.8,48498.0,48.5682,48.769,48.4983,48.7166,48498.0
2022-06-30 12:55:00,55.8,55.82,55.58,55.71,49153.0,48.7166,48.7341,48.5245,48.638,49153.0
2022-06-30 13:00:00,55.71,55.75,55.57,55.71,28887.0,48.638,48.673,48.5158,48.638,28887.0
2022-06-30 13:05:00,55.73,55.77,55.36,55.37,54389.0,48.6555,48.6904,48.3325,48.3412,54389.0
2022-06-30 13:10:00,55.39,55.43,55.24,55.32,53209.0,48.3587,48.3936,48.2277,48.2975,53209.0
2022-06-30 13:15:00,55.31,55.45,55.27,55.28,29881.0,48.2888,48.411,48.2539,48.2626,29881.0
2022-06-30 13:20:00,55.29,55.48,55.28,55.44,33713.0,48.2714,48.4372,48.2626,48.4023,33713.0
2022-06-30 13:25:00,55.42,55.58,55.34,55.41,67980.0,48.3848,48.5245,48.315,48.3761,67980.0
2022-06-30 13:30:00,55.42,55.51,55.22,55.25,42244.0,48.3848,48.4634,48.2102,48.2364,42244.0
2022-06-30 13:35:00,55.24,55.46,55.19,55.25,48340.0,48.2277,48.4198,48.184,48.2364,48340.0
2022-06-30 13:40:00,55.25,55.37,54.91,54.92,80978.0,48.2364,48.3412,47.9396,47.9483,80978.0
2022-06-30 13:45:00,54.92,55.15,54.92,55.13,55789.0,47.9483,48.1491,47.9483,48.1317,55789.0
2022-06-30 13:50:00,55.12,55.37,55.05,55.09,94654.0,48.1229,48.3412,48.0618,48.0967,94654.0
2022-06-30 13:55:00,55.07,55.14,54.97,55.05,80156.0,48.0793,48.1404,47.992,48.0618,80156.0
2022-06-30 14:00:00,55.06,55.11,54.79,54.87,112910.0,48.0705,48.1142,47.8348,47.9047,112910.0
2022-06-30 14:05:00,54.88,54.91,54.71,54.78,74496.0,47.9134,47.9396,47.765,47.8261,74496.0
2022-06-30 14:10:00,54.77,54.9,54.73,54.79,55413.0,47.8174,47.9309,47.7824,47.8348,55413.0
2022-06-30 14:15:00,54.78,55.05,54.74,55.0,55339.0,47.8261,48.0618,47.7912,48.0182,55339.0
2022-06-30 14:20:00,54.99,55.04,54.69,54.69,76619.0,48.0094,48.0531,47.7475,47.7475,76619.0
2022-06-30 14:25:00,54.69,54.78,54.55,54.57,94700.0,47.7475,47.8261,47.6253,47.6427,94700.0
2022-06-30 14:30:00,54.57,54.72,54.55,54.68,49810.0,47.6427,47.7737,47.6253,47.7388,49810.0
2022-06-30 14:35:00,54.68,54.78,54.55,54.65,44978.0,47.7388,47.8261,47.6253,47.7126,44978.0
2022-06-30 14:40:00,54.63,54.65,54.32,54.34,95114.0,47.6951,47.7126,47.4245,47.4419,95114.0
2022-06-30 14:45:00,54.35,54.51,54.32,54.47,64202.0,47.4507,47.5904,47.4245,47.5554,64202.0
2022-06-30 14:50:00,54.47,54.5,54.32,54.39,60285.0,47.5554,47.5816,47.4245,47.4856,60285.0
2022-06-30 14:55:00,54.39,54.5,54.35,54.47,78347.0,47.4856,47.5816,47.4507,47.5554,78347.0
2022-06-30 15:00:00,54.45,54.57,54.42,54.5,103031.0,47.538,47.6427,47.5118,47.5816,103031.0
2022-06-30 15:05:00,54.49,54.49,54.26,54.4,107359.0,47.5729,47.5729,47.3721,47.4943,107359.0
2022-06-30 15:10:00,54.39,54.47,54.35,54.45,77830.0,47.4856,47.5554,47.4507,47.538,77830.0
2022-06-30 15:15:00,54.45,54.65,54.28,54.65,108213.0,47.538,47.7126,47.3896,47.7126,108213.0
2022-06-30 15:20:00,54.67,54.88,54.66,54.84,84489.0,47.7301,47.9134,47.7213,47.8785,84489.0
2022-06-30 15:25:00,54.83,55.01,54.78,55.0,76397.0,47.8697,48.0269,47.8261,48.0182,76397.0
2022-06-30 15:30:00,54.99,55.01,54.8,54.91,77847.0,48.0094,48.0269,47.8436,47.9396,77847.0
2022-06-30 15:35:00,54.91,55.15,54.84,55.06,152965.0,47.9396,48.1491,47.8785,48.0705,152965.0
2022-06-30 15:40:00,55.05,55.09,54.71,54.77,126016.0,48.0618,48.0967,47.765,47.8174,126016.0
2022-06-30 15:45:00,54.77,54.96,54.74,54.77,143973.0,47.8174,47.9832,47.7912,47.8174,143973.0
2022-06-30 15:50:00,54.79,54.95,54.61,54.69,236573.0,47.8348,47.9745,47.6777,47.7475,236573.0
2022-06-30 15:55:00,54.69,55.17,54.64,55.16,696000.0,47.7475,48.1666,47.7039,48.1579,696000.0
2022-07-01 09:30:00,55.43,55.99,55.11,55.4,402208.0,48.3936,48.8825,48.1142,48.3674,402208.0
2022-07-01 09:35:00,55.39,55.92,55.13,55.34,155361.0,48.3587,48.8214,48.1317,48.315,155361.0
2022-07-01 09:40:00,55.41,55.56,54.86,54.98,166672.0,48.3761,48.5071,47.8959,48.0007,166672.0
2022-07-01 09:45:00,55.0,55.72,54.98,55.46,192162.0,48.0182,48.6468,48.0007,48.4198,192162.0
2022-07-01 09:50:00,55.47,55.58,55.21,55.27,110719.0,48.4285,48.5245,48.2015,48.2539,110719.0
2022-07-01 09:55:00,55.27,55.34,54.77,54.79,103231.0,48.2539,48.315,47.8174,47.8348,103231.0
2022-07-01 10:00:00,54.84,55.12,54.39,54.48,124722.0,47.8785,48.1229,47.4856,47.5642,124722.0
2022-07-01 10:05:00,54.43,54.65,54.19,54.34,90020.0,47.5205,47.7126,47.311,47.4419,90020.0
2022-07-01 10:10:00,54.35,54.41,54.06,54.17,160814.0,47.4507,47.5031,47.1975,47.2935,160814.0
2022-07-01 10:15:00,54.16,54.45,54.01,54.06,65110.0,47.2848,47.538,47.1538,47.1975,65110.0
2022-07-01 10:20:00,54.05,54.16,53.77,54.03,173036.0,47.1888,47.2848,46.9443,47.1713,173036.0
2022-07-01 10:25:00,54.04,54.1,53.7,53.72,183640.0,47.18,47.2324,46.8832,46.9007,183640.0
2022-07-01 10:30:00,53.71,53.82,53.58,53.7,128884.0,46.8919,46.988,46.7784,46.8832,128884.0
2022-07-01 10:35:00,53.7,53.74,53.41,53.44,180259.0,46.8832,46.9181,46.63,46.6562,180259.0
2022-07-01 10:40:00,53.45,53.66,53.36,53.62,163869.0,46.6649,46.8483,46.5864,46.8133,163869.0
2022-07-01 10:45:00,53.6,53.91,53.41,53.91,156160.0,46.7959,47.0665,46.63,47.0665,156160.0
2022-07-01 10:50:00,53.9,54.04,53.62,53.88,159473.0,47.0578,47.18,46.8133,47.0403,159473.0
2022-07-01 10:55:00,53.88,53.94,53.72,53.8,79508.0,47.0403,47.0927,46.9007,46.9705,79508.0
2022-07-01 11:00:00,53.77,53.78,53.51,53.56,68683.0,46.9443,46.953,46.7173,46.761,68683.0
2022-07-01 11:05:00,53.55,53.85,53.51,53.79,73816.0,46.7522,47.0141,46.7173,46.9618,73816.0
2022-07-01 11:10:00,53.78,54.0,53.71,53.91,99474.0,46.953,47.1451,46.8919,47.0665,99474.0
2022-07-01 11:15:00,53.9,54.1,53.89,53.92,99776.0,47.0578,47.2324,47.0491,47.0753,99776.0
2022-07-01 11:20:00,53.91,54.07,53.82,53.89,63289.0,47.0665,47.2062,46.988,47.0491,63289.0
2022-07-01 11:25:00,53.91,53.92,53.65,53.69,80385.0,47.0665,47.0753,46.8395,46.8745,80385.0
2022-07-01 11:30:00,53.7,54.07,53.7,54.05,102078.0,46.8832,47.2062,46.8832,47.1888,102078.0
2022-07-01 11:35:00,54.05,54.1,53.8,53.86,47543.0,47.1888,47.2324,46.9705,47.0229,47543.0
2022-07-01 11:40:00,53.86,53.9,53.63,53.63,81011.0,47.0229,47.0578,46.8221,46.8221,81011.0
2022-07-01 11:45:00,53.64,53.9,53.62,53.86,43256.0,46.8308,47.0578,46.8133,47.0229,43256.0
2022-07-01 11:50:00,53.85,53.85,53.7,53.73,53015.0,47.0141,47.0141,46.8832,46.9094,53015.0
2022-07-01 11:55:00,53.73,53.8,53.66,53.71,36290.0,46.9094,46.9705,46.8483,46.8919,36290.0
2022-07-01 12:00:00,53.72,53.94,53.62,53.91,135981.0,46.9007,47.0927,46.8133,47.0665,135981.0
2022-07-01 12:05:00,53.94,54.18,53.91,54.16,56344.0,47.0927,47.3023,47.0665,47.2848,56344.0
2022-07-01 12:10:00,54.12,54.2,54.04,54.16,55096.0,47.2499,47.3197,47.18,47.2848,55096.0
2022-07-01 12:15:00,54.15,54.44,54.1,54.38,77424.0,47.2761,47.5293,47.2324,47.4769,77424.0
2022-07-01 12:20:00,54.4,54.54,54.35,54.46,94597.0,47.4943,47.6166,47.4507,47.5467,94597.0
2022-07-01 12:25:00,54.46,54.53,54.32,54.51,58514.0,47.5467,47.6078,47.4245,47.5904,58514.0
2022-07-01 12:30:00,54.5,54.58,54.47,54.56,42091.0,47.5816,47.6515,47.5554,47.634,42091.0
2022-07-01 12:35:00,54.54,54.74,54.5,54.59,112850.0,47.6166,47.7912,47.5816,47.6602,112850.0
2022-07-01 12:40:00,54.59,54.72,54.48,54.5,104525.0,47.6602,47.7737,47.5642,47.5816,104525.0
2022-07-01 12:45:00,54.49,54.5,54.23,54.25,69423.0,47.5729,47.5816,47.3459,47.3634,69423.0
2022-07-01 12:50:00,54.25,54.59,54.23,54.54,76535.0,47.3634,47.6602,47.3459,47.6166,76535.0
2022-07-01 12:55:00,54.56,54.56,54.36,54.39,72442.0,47.634,47.634,47.4594,47.4856,72442.0
2022-07-01 13:00:00,54.37,54.48,54.3,54.3,69574.0,47.4681,47.5642,47.407,47.407,69574.0
2022-07-01 13:05:00,54.3,54.59,54.29,54.59,53597.0,47.407,47.6602,47.3983,47.6602,53597.0
2022-07-01 13:10:00,54.58,54.58,54.38,54.5,28261.0,47.6515,47.6515,47.4769,47.5816,28261.0
2022-07-01 13:15:00,54.5,54.64,54.44,54.58,38751.0,47.5816,47.7039,47.5293,47.6515,38751.0
2022-07-01 13:20:00,54.57,54.7,54.53,54.69,30950.0,47.6427,47.7562,47.6078,47.7475,30950.0
2022-07-01 13:25:00,54.71,54.76,54.61,54.71,44339.0,47.765,47.8086,47.6777,47.765,44339.0
2022-07-01 13:30:00,54.73,54.85,54.7,54.85,37818.0,47.7824,47.8872,47.7562,47.8872,37818.0
2022-07-01 13:35:00,54.84,54.85,54.7,54.73,56739.0,47.8785,47.8872,47.7562,47.7824,56739.0
2022-07-01 13:40:00,54.75,54.88,54.71,54.77,65892.0,47.7999,47.9134,47.765,47.8174,65892.0
2022-07-01 13:45:00,54.76,54.84,54.71,54.76,56288.0,47.8086,47.8785,47.765,47.8086,56288.0
2022-07-01 13:50:00,54.76,54.87,54.63,54.63,82918.0,47.8086,47.9047,47.6951,47.6951,82918.0
2022-07-01 13:55:00,54.64,54.68,54.56,54.65,30741.0,47.7039,47.7388,47.634,47.7126,30741.0
2022-07-01 14:00:00,54.66,54.72,54.6,54.69,45487.0,47.7213,47.7737,47.6689,47.7475,45487.0
2022-07-01 14:05:00,54.7,54.76,54.5,54.57,50256.0,47.7562,47.8086,47.5816,47.6427,50256.0
2022-07-01 14:10:00,54.56,54.64,54.45,54.63,58597.0,47.634,47.7039,47.538,47.6951,58597.0
2022-07-01 14:15:00,54.62,54.84,54.61,54.84,77213.0,47.6864,47.8785,47.6777,47.8785,77213.0
2022-07-01 14:20:00,54.84,54.98,54.79,54.98,76875.0,47.8785,48.0007,47.8348,48.0007,76875.0
2022-07-01 14:25:00,54.98,55.09,54.9,54.93,92270.0,48.0007,48.0967,47.9309,47.9571,92270.0
2022-07-01 14:30:00,54.97,55.09,54.95,55.05,71509.0,47.992,48.0967,47.9745,48.0618,71509.0
2022-07-01 14:35:00,55.06,55.06,54.89,54.95,56138.0,48.0705,48.0705,47.9221,47.9745,56138.0
2022-07-01 14:40:00,54.94,54.94,54.78,54.78,36613.0,47.9658,47.9658,47.8261,47.8261,36613.0
2022-07-01 14:45:00,54.78,54.84,54.73,54.83,67869.0,47.8261,47.8785,47.7824,47.8697,67869.0
2022-07-01 14:50:00,54.84,54.88,54.56,54.61,45852.0,47.8785,47.9134,47.634,47.6777,45852.0
2022-07-01 14:55:00,54.61,54.76,54.56,54.75,54314.0,47.6777,47.8086,47.634,47.7999,54314.0
2022-07-01 15:00:00,54.76,54.81,54.6,54.67,86065.0,47.8086,47.8523,47.6689,47.7301,86065.0
2022-07-01 15:05:00,54.67,54.86,54.67,54.86,59766.0,47.7301,47.8959,47.7301,47.8959,59766.0
2022-07-01 15:10:00,54.87,55.06,54.85,55.06,74488.0,47.9047,48.0705,47.8872,48.0705,74488.0
2022-07-01 15:15:00,55.08,55.09,54.96,54.96,68334.0,48.088,48.0967,47.9832,47.9832,68334.0
2022-07-01 15:20:00,54.96,54.98,54.8,54.82,69293.0,47.9832,48.0007,47.8436,47.861,69293.0
2022-07-01 15:25:00,54.82,54.89,54.73,54.86,69638.0,47.861,47.9221,47.7824,47.8959,69638.0
2022-07-01 15:30:00,54.87,55.0,54.81,54.98,76764.0,47.9047,48.0182,47.8523,48.0007,76764.0
2022-07-01 15:35:00,54.97,55.08,54.89,55.08,91587.0,47.992,48.088,47.9221,48.088,91587.0
2022-07-01 15:40:00,55.09,55.33,55.05,55.3,123942.0,48.0967,48.3063,48.0618,48.2801,123942.0
2022-07-01 15:45:00,55.29,55.35,55.06,55.11,161410.0,48.2714,48.3237,48.0705,48.1142,161410.0
2022-07-01 15:50:00,55.11,55.19,54.86,55.03,198351.0,48.1142,48.184,47.8959,48.0444,198351.0
2022-07-01 15:55:00,55.03,55.14,54.97,55.11,298622.0,48.0444,48.1404,47.992,48.1142,298622.0
2022-07-05 09:30:00,53.42,53.71,52.6,52.9,600919.0,46.6387,46.8919,45.9228,46.1847,600919.0
2022-07-05 09:35:00,52.83,52.97,52.12,52.22,287062.0,46.1236,46.2459,45.5038,45.5911,287062.0
2022-07-05 09:40:00,52.18,52.98,52.17,52.88,245577.0,45.5561,46.2546,45.5474,46.1673,245577.0
2022-07-05 09:45:00,52.87,53.52,52.43,52.49,273629.0,46.1586,46.726,45.7744,45.8268,273629.0
2022-07-05 09:50:00,52.46,52.91,52.29,52.54,159714.0,45.8006,46.1935,45.6522,45.8704,159714.0
2022-07-05 09:55:00,52.57,52.67,52.32,52.35,94043.0,45.8966,45.9839,45.6784,45.7046,94043.0
2022-07-05 10:00:00,52.32,52.54,51.93,52.08,298898.0,45.6784,45.8704,45.3379,45.4688,298898.0
2022-07-05 10:05:00,52.07,52.15,51.67,51.83,199860.0,45.4601,45.53,45.1109,45.2506,199860.0
2022-07-05 10:10:00,51.83,52.44,51.79,52.2,197965.0,45.2506,45.7831,45.2156,45.5736,197965.0
2022-07-05 10:15:00,52.21,52.32,51.95,52.25,122672.0,45.5823,45.6784,45.3553,45.6173,122672.0
2022-07-05 10:20:00,52.23,52.44,52.06,52.27,127929.0,45.5998,45.7831,45.4514,45.6347,127929.0
2022-07-05 10:25:00,52.23,52.27,51.69,51.74,123300.0,45.5998,45.6347,45.1283,45.172,123300.0
2022-07-05 10:30:00,51.75,52.0,51.68,51.8,96500.0,45.1807,45.399,45.1196,45.2244,96500.0
2022-07-05 10:35:00,51.81,52.28,51.76,52.1,95819.0,45.2331,45.6434,45.1895,45.4863,95819.0
2022-07-05 10:40:00,52.1,52.16,51.78,51.87,90873.0,45.4863,45.5387,45.2069,45.2855,90873.0
2022-07-05 10:45:00,51.85,51.86,51.65,51.72,125033.0,45.268,45.2768,45.0934,45.1545,125033.0
2022-07-05 10:50:00,51.77,51.78,51.42,51.44,219836.0,45.1982,45.2069,44.8926,44.9101,219836.0
2022-07-05 10:55:00,51.44,51.6,51.37,51.42,109524.0,44.9101,45.0498,44.849,44.8926,109524.0
2022-07-05 11:00:00,51.41,51.42,51.06,51.24,182545.0,44.8839,44.8926,44.5783,44.7355,182545.0
2022-07-05 11:05:00,51.24,51.36,50.93,51.3,182923.0,44.7355,44.8402,44.4648,44.7879,182923.0
2022-07-05 11:10:00,51.29,51.33,51.08,51.3,71805.0,44.7791,44.814,44.5958,44.7879,71805.0
2022-07-05 11:15:00,51.3,51.55,51.3,51.42,95191.0,44.7879,45.0061,44.7879,44.8926,95191.0
2022-07-05 11:20:00,51.38,51.59,51.24,51.26,66601.0,44.8577,45.041,44.7355,44.7529,66601.0
2022-07-05 11:25:00,51.26,51.28,51.01,51.1,99855.0,44.7529,44.7704,44.5347,44.6132,99855.0
2022-07-05 11:30:00,51.12,51.25,50.96,50.96,135260.0,44.6307,44.7442,44.491,44.491,135260.0
2022-07-05 11:35:00,50.99,51.12,50.69,50.77,198814.0,44.5172,44.6307,44.2553,44.3251,198814.0
2022-07-05 11:40:00,50.8,51.1,50.79,51.09,125332.0,44.3513,44.6132,44.3426,44.6045,125332.0
2022-07-05 11:45:00,51.08,51.13,50.9,51.12,161086.0,44.5958,44.6394,44.4386,44.6307,161086.0
2022-07-05 11:50:00,51.13,51.26,51.03,51.24,132461.0,44.6394,44.7529,44.5521,44.7355,132461.0
2022-07-05 11:55:00,51.25,51.57,51.24,51.49,142926.0,44.7442,45.0236,44.7355,44.9537,142926.0
2022-07-05 12:00:00,51.47,51.55,51.22,51.25,109253.0,44.9363,45.0061,44.718,44.7442,109253.0
2022-07-05 12:05:00,51.26,51.5,51.13,51.44,67428.0,44.7529,44.9625,44.6394,44.9101,67428.0
2022-07-05 12:10:00,51.45,51.47,51.23,51.37,59494.0,44.9188,44.9363,44.7267,44.849,59494.0
2022-07-05 12:15:00,51.39,51.47,51.24,51.24,93702.0,44.8664,44.9363,44.7355,44.7355,93702.0
2022-07-05 12:20:00,51.25,51.49,51.24,51.49,54374.0,44.7442,44.9537,44.7355,44.9537,54374.0
2022-07-05 12:25:00,51.48,51.64,51.29,51.42,139434.0,44.945,45.0847,44.7791,44.8926,139434.0
2022-07-05 12:30:00,51.43,51.47,51.24,51.41,76470.0,44.9013,44.9363,44.7355,44.8839,76470.0
2022-07-05 12:35:00,51.41,51.77,51.38,51.73,56490.0,44.8839,45.1982,44.8577,45.1633,56490.0
2022-07-05 12:40:00,51.72,51.72,51.15,51.21,95468.0,45.1545,45.1545,44.6569,44.7093,95468.0
2022-07-05 12:45:00,51.18,51.18,50.9,50.9,108493.0,44.6831,44.6831,44.4386,44.4386,108493.0
2022-07-05 12:50:00,50.92,51.01,50.78,50.95,123201.0,44.4561,44.5347,44.3339,44.4823,123201.0
2022-07-05 12:55:00,50.94,50.98,50.75,50.83,130962.0,44.4736,44.5085,44.3077,44.3775,130962.0
2022-07-05 13:00:00,50.83,50.85,50.51,50.84,247734.0,44.3775,44.395,44.0981,44.3862,247734.0
2022-07-05 13:05:00,50.84,50.87,50.54,50.58,91435.0,44.3862,44.4124,44.1243,44.1593,91435.0
2022-07-05 13:10:00,50.59,50.78,50.55,50.78,84325.0,44.168,44.3339,44.1331,44.3339,84325.0
2022-07-05 13:15:00,50.79,50.9,50.7,50.75,63769.0,44.3426,44.4386,44.264,44.3077,63769.0
2022-07-05 13:20:00,50.75,51.02,50.73,50.96,108736.0,44.3077,44.5434,44.2902,44.491,108736.0
2022-07-05 13:25:00,50.97,51.17,50.93,51.0,113393.0,44.4997,44.6744,44.4648,44.5259,113393.0
2022-07-05 13:30:00,51.01,51.02,50.78,50.82,67644.0,44.5347,44.5434,44.3339,44.3688,67644.0
2022-07-05 13:35:00,50.82,50.96,50.67,50.78,66860.0,44.3688,44.491,44.2378,44.3339,66860.0
2022-07-05 13:40:00,50.79,50.81,50.53,50.65,266674.0,44.3426,44.3601,44.1156,44.2204,266674.0
2022-07-05 13:45:00,50.62,50.73,50.49,50.69,151989.0,44.1942,44.2902,44.0807,44.2553,151989.0
2022-07-05 13:50:00,50.69,50.72,50.53,50.65,155477.0,44.2553,44.2815,44.1156,44.2204,155477.0
2022-07-05 13:55:00,50.65,50.65,50.52,50.54,71589.0,44.2204,44.2204,44.1069,44.1243,71589.0
2022-07-05 14:00:00,50.53,50.82,50.51,50.75,94866.0,44.1156,44.3688,44.0981,44.3077,94866.0
2022-07-05 14:05:00,50.76,50.98,50.65,50.95,122567.0,44.3164,44.5085,44.2204,44.4823,122567.0
2022-07-05 14:10:00,50.96,51.18,50.92,51.17,111290.0,44.491,44.6831,44.4561,44.6744,111290.0
2022-07-05 14:15:00,51.2,51.21,50.95,51.18,113568.0,44.7005,44.7093,44.4823,44.6831,113568.0
2022-07-05 14:20:00,51.19,51.24,51.08,51.23,101211.0,44.6918,44.7355,44.5958,44.7267,101211.0
2022-07-05 14:25:00,51.24,51.46,51.17,51.4,174364.0,44.7355,44.9275,44.6744,44.8752,174364.0
2022-07-05 14:30:00,51.4,51.54,51.4,51.43,122880.0,44.8752,44.9974,44.8752,44.9013,122880.0
2022-07-05 14:35:00,51.44,51.44,51.14,51.2,124099.0,44.9101,44.9101,44.6482,44.7005,124099.0
2022-07-05 14:40:00,51.24,51.27,51.0,51.01,79451.0,44.7355,44.7617,44.5259,44.5347,79451.0
2022-07-05 14:45:00,51.02,51.11,50.98,51.01,109144.0,44.5434,44.622,44.5085,44.5347,109144.0
2022-07-05 14:50:00,51.01,51.13,50.99,51.01,122352.0,44.5347,44.6394,44.5172,44.5347,122352.0
2022-07-05 14:55:00,51.03,51.06,50.95,50.95,98140.0,44.5521,44.5783,44.4823,44.4823,98140.0
2022-07-05 15:00:00,50.96,51.14,50.92,51.14,106866.0,44.491,44.6482,44.4561,44.6482,106866.0
2022-07-05 15:05:00,51.14,51.36,51.12,51.18,130890.0,44.6482,44.8402,44.6307,44.6831,130890.0
2022-07-05 15:10:00,51.18,51.3,51.1,51.25,119102.0,44.6831,44.7879,44.6132,44.7442,119102.0
2022-07-05 15:15:00,51.24,51.39,51.15,51.17,117433.0,44.7355,44.8664,44.6569,44.6744,117433.0
2022-07-05 15:20:00,51.18,51.51,51.17,51.49,153273.0,44.6831,44.9712,44.6744,44.9537,153273.0
2022-07-05 15:25:00,51.51,51.59,51.41,51.47,152093.0,44.9712,45.041,44.8839,44.9363,152093.0
2022-07-05 15:30:00,51.46,51.51,51.23,51.36,175869.0,44.9275,44.9712,44.7267,44.8402,175869.0
2022-07-05 15:35:00,51.37,51.46,51.14,51.39,185908.0,44.849,44.9275,44.6482,44.8664,185908.0
2022-07-05 15:40:00,51.4,51.73,51.39,51.72,207890.0,44.8752,45.1633,44.8664,45.1545,207890.0
2022-07-05 15:45:00,51.72,51.94,51.69,51.94,224669.0,45.1545,45.3466,45.1283,45.3466,224669.0
2022-07-05 15:50:00,51.93,52.04,51.68,51.8,296124.0,45.3379,45.4339,45.1196,45.2244,296124.0
2022-07-05 15:55:00,51.79,51.9,51.72,51.89,356587.0,45.2156,45.3117,45.1545,45.303,356587.0
2022-07-06 09:30:00,51.13,52.03,50.68,51.78,407004.0,44.6394,45.4252,44.2466,45.2069,407004.0
2022-07-06 09:35:00,51.84,52.64,51.8,52.25,234592.0,45.2593,45.9577,45.2244,45.6173,234592.0
2022-07-06 09:40:00,52.26,52.29,51.18,51.27,159255.0,45.626,45.6522,44.6831,44.7617,159255.0
2022-07-06 09:45:00,51.28,51.43,50.96,51.01,174272.0,44.7704,44.9013,44.491,44.5347,174272.0
2022-07-06 09:50:00,51.02,51.25,50.79,50.83,154632.0,44.5434,44.7442,44.3426,44.3775,154632.0
2022-07-06 09:55:00,50.81,51.12,50.66,50.89,177351.0,44.3601,44.6307,44.2291,44.4299,177351.0
2022-07-06 10:00:00,50.89,50.96,50.57,50.75,160236.0,44.4299,44.491,44.1505,44.3077,160236.0
2022-07-06 10:05:00,50.76,50.87,50.53,50.57,154664.0,44.3164,44.4124,44.1156,44.1505,154664.0
2022-07-06 10:10:00,50.55,50.55,49.87,50.05,379630.0,44.1331,44.1331,43.5394,43.6965,379630.0
2022-07-06 10:15:00,50.04,50.15,49.55,49.58,306987.0,43.6878,43.7838,43.26,43.2862,306987.0
2022-07-06 10:20:00,49.56,50.04,49.47,50.02,325162.0,43.2687,43.6878,43.1902,43.6703,325162.0
2022-07-06 10:25:00,50.0,50.21,49.94,50.14,172931.0,43.6529,43.8362,43.6005,43.7751,172931.0
2022-07-06 10:30:00,50.12,50.21,49.72,49.73,232032.0,43.7576,43.8362,43.4084,43.4172,232032.0
2022-07-06 10:35:00,49.73,49.87,49.47,49.49,165741.0,43.4172,43.5394,43.1902,43.2076,165741.0
2022-07-06 10:40:00,49.5,49.58,49.33,49.43,187573.0,43.2163,43.2862,43.0679,43.1552,187573.0
2022-07-06 10:45:00,49.41,49.64,49.4,49.47,156188.0,43.1378,43.3386,43.129,43.1902,156188.0
2022-07-06 10:50:00,49.45,49.61,49.27,49.3,164746.0,43.1727,43.3124,43.0155,43.0417,164746.0
2022-07-06 10:55:00,49.29,49.38,49.12,49.18,267448.0,43.033,43.1116,42.8846,42.937,267448.0
2022-07-06 11:00:00,49.18,49.24,48.9,48.94,301878.0,42.937,42.9894,42.6925,42.7274,301878.0
2022-07-06 11:05:00,48.94,49.26,48.9,49.23,201707.0,42.7274,43.0068,42.6925,42.9806,201707.0
2022-07-06 11:10:00,49.22,49.26,49.05,49.21,122978.0,42.9719,43.0068,42.8235,42.9632,122978.0
2022-07-06 11:15:00,49.19,49.5,49.13,49.27,169283.0,42.9457,43.2163,42.8933,43.0155,169283.0
2022-07-06 11:20:00,49.27,49.27,49.0,49.04,283095.0,43.0155,43.0155,42.7798,42.8147,283095.0
2022-07-06 11:25:00,49.02,49.36,48.86,49.34,310923.0,42.7973,43.0941,42.6576,43.0767,310923.0
2022-07-06 11:30:00,49.33,49.41,49.1,49.36,182696.0,43.0679,43.1378,42.8671,43.0941,182696.0
2022-07-06 11:35:00,49.37,49.37,49.08,49.12,131920.0,43.1029,43.1029,42.8497,42.8846,131920.0
2022-07-06 11:40:00,49.11,49.39,49.03,49.25,252218.0,42.8759,43.1203,42.806,42.9981,252218.0
2022-07-06 11:45:00,49.24,49.46,49.15,49.3,189399.0,42.9894,43.1814,42.9108,43.0417,189399.0
2022-07-06 11:50:00,49.3,49.33,49.09,49.14,117216.0,43.0417,43.0679,42.8584,42.902,117216.0
2022-07-06 11:55:00,49.15,49.43,49.15,49.41,92070.0,42.9108,43.1552,42.9108,43.1378,92070.0
2022-07-06 12:00:00,49.44,49.58,49.39,49.57,162406.0,43.164,43.2862,43.1203,43.2775,162406.0
2022-07-06 12:05:00,49.58,49.63,49.21,49.25,169057.0,43.2862,43.3298,42.9632,42.9981,169057.0
2022-07-06 12:10:00,49.26,49.67,49.23,49.6,135116.0,43.0068,43.3648,42.9806,43.3037,135116.0
2022-07-06 12:15:00,49.61,49.62,49.51,49.51,127705.0,43.3124,43.3211,43.2251,43.2251,127705.0
2022-07-06 12:20:00,49.52,49.65,49.43,49.45,147053.0,43.2338,43.3473,43.1552,43.1727,147053.0
2022-07-06 12:25:00,49.45,49.5,49.37,49.48,170511.0,43.1727,43.2163,43.1029,43.1989,170511.0
2022-07-06 12:30:00,49.48,49.7,49.45,49.66,113540.0,43.1989,43.391,43.1727,43.356,113540.0
2022-07-06 12:35:00,49.68,49.87,49.65,49.83,156350.0,43.3735,43.5394,43.3473,43.5045,156350.0
2022-07-06 12:40:00,49.84,49.84,49.71,49.76,86599.0,43.5132,43.5132,43.3997,43.4433,86599.0
2022-07-06 12:45:00,49.75,49.75,49.44,49.51,134602.0,43.4346,43.4346,43.164,43.2251,134602.0
2022-07-06 12:50:00,49.51,49.63,49.46,49.54,175429.0,43.2251,43.3298,43.1814,43.2513,175429.0
2022-07-06 12:55:00,49.54,49.75,49.48,49.73,77887.0,43.2513,43.4346,43.1989,43.4172,77887.0
2022-07-06 13:00:00,49.72,50.13,49.69,50.02,205158.0,43.4084,43.7664,43.3822,43.6703,205158.0
2022-07-06 13:05:00,50.04,50.44,50.04,50.38,106570.0,43.6878,44.037,43.6878,43.9846,106570.0
2022-07-06 13:10:00,50.37,50.5,50.2,50.25,134626.0,43.9759,44.0894,43.8275,43.8711,134626.0
2022-07-06 13:15:00,50.26,50.55,50.25,50.41,99236.0,43.8799,44.1331,43.8711,44.0108,99236.0
2022-07-06 13:20:00,50.4,50.42,50.24,50.31,72068.0,44.0021,44.0196,43.8624,43.9235,72068.0
2022-07-06 13:25:00,50.32,50.45,50.21,50.43,53247.0,43.9323,44.0458,43.8362,44.0283,53247.0
2022-07-06 13:30:00,50.44,50.53,50.28,50.43,94330.0,44.037,44.1156,43.8973,44.0283,94330.0
2022-07-06 13:35:00,50.46,50.54,50.43,50.48,66862.0,44.0545,44.1243,44.0283,44.0719,66862.0
2022-07-06 13:40:00,50.49,50.55,50.3,50.33,97884.0,44.0807,44.1331,43.9148,43.941,97884.0
2022-07-06 13:45:00,50.34,50.57,50.32,50.43,83917.0,43.9497,44.1505,43.9323,44.0283,83917.0
2022-07-06 13:50:00,50.43,50.61,50.42,50.5,69194.0,44.0283,44.1854,44.0196,44.0894,69194.0
2022-07-06 13:55:00,50.51,50.73,50.49,50.66,63769.0,44.0981,44.2902,44.0807,44.2291,63769.0
2022-07-06 14:00:00,50.68,50.85,50.53,50.82,117620.0,44.2466,44.395,44.1156,44.3688,117620.0
2022-07-06 14:05:00,50.84,51.13,50.81,50.96,307893.0,44.3862,44.6394,44.3601,44.491,307893.0
2022-07-06 14:10:00,50.97,50.99,50.7,50.85,122603.0,44.4997,44.5172,44.264,44.395,122603.0
2022-07-06 14:15:00,50.86,50.88,50.7,50.72,57911.0,44.4037,44.4212,44.264,44.2815,57911.0
2022-07-06 14:20:00,50.73,50.82,50.56,50.71,84675.0,44.2902,44.3688,44.1418,44.2727,84675.0
2022-07-06 14:25:00,50.69,50.95,50.61,50.93,107573.0,44.2553,44.4823,44.1854,44.4648,107573.0
2022-07-06 14:30:00,50.94,51.12,50.7,51.04,118232.0,44.4736,44.6307,44.264,44.5609,118232.0
2022-07-06 14:35:00,51.04,51.17,50.96,51.06,132369.0,44.5609,44.6744,44.491,44.5783,132369.0
2022-07-06 14:40:00,51.08,51.3,51.07,51.23,111752.0,44.5958,44.7879,44.587,44.7267,111752.0
2022-07-06 14:45:00,51.23,51.27,50.94,50.99,80269.0,44.7267,44.7617,44.4736,44.5172,80269.0
2022-07-06 14:50:00,50.99,50.99,50.68,50.79,166019.0,44.5172,44.5172,44.2466,44.3426,166019.0
2022-07-06 14:55:00,50.77,51.09,50.76,50.99,100122.0,44.3251,44.6045,44.3164,44.5172,100122.0
2022-07-06 15:00:00,50.99,51.01,50.65,50.82,108023.0,44.5172,44.5347,44.2204,44.3688,108023.0
2022-07-06 15:05:00,50.8,50.87,50.7,50.8,84505.0,44.3513,44.4124,44.264,44.3513,84505.0
2022-07-06 15:10:00,50.81,51.07,50.8,51.0,87154.0,44.3601,44.587,44.3513,44.5259,87154.0
2022-07-06 15:15:00,51.0,51.03,50.82,50.84,80233.0,44.5259,44.5521,44.3688,44.3862,80233.0
2022-07-06 15:20:00,50.83,51.2,50.83,51.13,89301.0,44.3775,44.7005,44.3775,44.6394,89301.0
2022-07-06 15:25:00,51.13,51.35,51.13,51.25,97603.0,44.6394,44.8315,44.6394,44.7442,97603.0
2022-07-06 15:30:00,51.25,51.54,51.15,51.44,160863.0,44.7442,44.9974,44.6569,44.9101,160863.0
2022-07-06 15:35:00,51.44,51.47,51.18,51.35,107383.0,44.9101,44.9363,44.6831,44.8315,107383.0
2022-07-06 15:40:00,51.34,51.45,51.3,51.39,113760.0,44.8228,44.9188,44.7879,44.8664,113760.0
2022-07-06 15:45:00,51.38,51.5,51.26,51.3,148881.0,44.8577,44.9625,44.7529,44.7879,148881.0
2022-07-06 15:50:00,51.31,51.37,51.07,51.12,166860.0,44.7966,44.849,44.587,44.6307,166860.0
2022-07-06 15:55:00,51.12,51.17,50.98,51.0,398070.0,44.6307,44.6744,44.5085,44.5259,398070.0
2022-07-07 09:30:00,52.8,53.4,52.56,52.75,546483.0,46.0974,46.6213,45.8879,46.0538,546483.0
2022-07-07 09:35:00,52.76,53.1,52.68,52.84,184039.0,46.0625,46.3594,45.9927,46.1324,184039.0
2022-07-07 09:40:00,52.85,53.21,52.37,52.47,180182.0,46.1411,46.4554,45.722,45.8093,180182.0
2022-07-07 09:45:00,52.5,53.2,52.49,53.05,244056.0,45.8355,46.4467,45.8268,46.3157,244056.0
2022-07-07 09:50:00,53.09,53.3,52.85,53.18,188177.0,46.3506,46.534,46.1411,46.4292,188177.0
2022-07-07 09:55:00,53.18,53.3,53.01,53.18,143959.0,46.4292,46.534,46.2808,46.4292,143959.0
2022-07-07 10:00:00,53.16,53.21,52.95,53.04,138207.0,46.4117,46.4554,46.2284,46.307,138207.0
2022-07-07 10:05:00,53.01,53.2,52.66,52.85,252387.0,46.2808,46.4467,45.9752,46.1411,252387.0
2022-07-07 10:10:00,52.83,53.59,52.8,53.34,236103.0,46.1236,46.7872,46.0974,46.5689,236103.0
2022-07-07 10:15:00,53.3,53.35,52.97,53.25,158433.0,46.534,46.5776,46.2459,46.4903,158433.0
2022-07-07 10:20:00,53.26,53.27,52.88,52.89,212810.0,46.499,46.5078,46.1673,46.176,212810.0
2022-07-07 10:25:00,52.87,53.09,52.78,53.04,93772.0,46.1586,46.3506,46.08,46.307,93772.0
2022-07-07 10:30:00,53.05,53.6,53.03,53.6,114992.0,46.3157,46.7959,46.2982,46.7959,114992.0
2022-07-07 10:35:00,53.59,53.69,53.09,53.15,140630.0,46.7872,46.8745,46.3506,46.403,140630.0
2022-07-07 10:40:00,53.16,53.2,52.77,52.91,93375.0,46.4117,46.4467,46.0712,46.1935,93375.0
2022-07-07 10:45:00,52.9,53.38,52.85,53.32,120923.0,46.1847,46.6038,46.1411,46.5514,120923.0
2022-07-07 10:50:00,53.33,53.53,53.17,53.4,117477.0,46.5602,46.7348,46.4205,46.6213,117477.0
2022-07-07 10:55:00,53.43,53.44,52.92,53.0,130471.0,46.6475,46.6562,46.2022,46.272,130471.0
2022-07-07 11:00:00,52.98,53.1,52.82,53.04,120804.0,46.2546,46.3594,46.1149,46.307,120804.0
2022-07-07 11:05:00,53.06,53.17,52.92,52.96,77913.0,46.3244,46.4205,46.2022,46.2371,77913.0
2022-07-07 11:10:00,52.94,52.98,52.72,52.82,114151.0,46.2197,46.2546,46.0276,46.1149,114151.0
2022-07-07 11:15:00,52.83,53.05,52.83,53.05,57404.0,46.1236,46.3157,46.1236,46.3157,57404.0
2022-07-07 11:20:00,53.06,53.22,52.9,53.17,80521.0,46.3244,46.4641,46.1847,46.4205,80521.0
2022-07-07 11:25:00,53.2,53.45,53.2,53.4,74934.0,46.4467,46.6649,46.4467,46.6213,74934.0
2022-07-07 11:30:00,53.42,53.57,53.39,53.53,88972.0,46.6387,46.7697,46.6125,46.7348,88972.0
2022-07-07 11:35:00,53.55,53.56,53.28,53.38,57675.0,46.7522,46.761,46.5165,46.6038,57675.0
2022-07-07 11:40:00,53.38,53.64,53.34,53.63,240301.0,46.6038,46.8308,46.5689,46.8221,240301.0
2022-07-07 11:45:00,53.62,53.69,53.33,53.5,110639.0,46.8133,46.8745,46.5602,46.7086,110639.0
2022-07-07 11:50:00,53.5,53.52,53.18,53.24,81416.0,46.7086,46.726,46.4292,46.4816,81416.0
2022-07-07 11:55:00,53.24,53.38,53.19,53.38,111307.0,46.4816,46.6038,46.4379,46.6038,111307.0
2022-07-07 12:00:00,53.32,53.57,53.31,53.54,41562.0,46.5514,46.7697,46.5427,46.7435,41562.0
2022-07-07 12:05:00,53.55,53.62,53.42,53.46,72180.0,46.7522,46.8133,46.6387,46.6737,72180.0
2022-07-07 12:10:00,53.47,53.48,53.27,53.45,65833.0,46.6824,46.6911,46.5078,46.6649,65833.0
2022-07-07 12:15:00,53.44,53.56,53.4,53.54,35148.0,46.6562,46.761,46.6213,46.7435,35148.0
2022-07-07 12:20:00,53.52,53.53,53.34,53.44,27750.0,46.726,46.7348,46.5689,46.6562,27750.0
2022-07-07 12:25:00,53.45,53.51,53.34,53.36,55168.0,46.6649,46.7173,46.5689,46.5864,55168.0
2022-07-07 12:30:00,53.36,53.37,53.25,53.32,51144.0,46.5864,46.5951,46.4903,46.5514,51144.0
2022-07-07 12:35:00,53.33,53.36,53.19,53.23,29095.0,46.5602,46.5864,46.4379,46.4729,29095.0
2022-07-07 12:40:00,53.26,53.46,53.25,53.31,50936.0,46.499,46.6737,46.4903,46.5427,50936.0
2022-07-07 12:45:00,53.32,53.4,53.23,53.29,54537.0,46.5514,46.6213,46.4729,46.5252,54537.0
2022-07-07 12:50:00,53.29,53.39,53.25,53.33,34860.0,46.5252,46.6125,46.4903,46.5602,34860.0
2022-07-07 12:55:00,53.31,53.53,53.24,53.48,61043.0,46.5427,46.7348,46.4816,46.6911,61043.0
2022-07-07 13:00:00,53.48,53.58,53.46,53.49,47074.0,46.6911,46.7784,46.6737,46.6998,47074.0
2022-07-07 13:05:00,53.46,53.63,53.43,53.6,53922.0,46.6737,46.8221,46.6475,46.7959,53922.0
2022-07-07 13:10:00,53.59,53.67,53.38,53.43,151315.0,46.7872,46.857,46.6038,46.6475,151315.0
2022-07-07 13:15:00,53.44,53.62,53.41,53.44,35006.0,46.6562,46.8133,46.63,46.6562,35006.0
2022-07-07 13:20:00,53.44,53.46,53.22,53.35,93140.0,46.6562,46.6737,46.4641,46.5776,93140.0
2022-07-07 13:25:00,53.36,53.4,53.21,53.22,49970.0,46.5864,46.6213,46.4554,46.4641,49970.0
2022-07-07 13:30:00,53.21,53.4,53.21,53.36,97328.0,46.4554,46.6213,46.4554,46.5864,97328.0
2022-07-07 13:35:00,53.36,53.58,53.35,53.52,113129.0,46.5864,46.7784,46.5776,46.726,113129.0
2022-07-07 13:40:00,53.52,53.61,53.43,53.44,57152.0,46.726,46.8046,46.6475,46.6562,57152.0
2022-07-07 13:45:00,53.44,53.48,53.34,53.38,55446.0,46.6562,46.6911,46.5689,46.6038,55446.0
2022-07-07 13:50:00,53.37,53.6,53.37,53.53,52446.0,46.5951,46.7959,46.5951,46.7348,52446.0
2022-07-07 13:55:00,53.53,53.65,53.52,53.55,55500.0,46.7348,46.8395,46.726,46.7522,55500.0
2022-07-07 14:00:00,53.56,53.76,53.56,53.64,62246.0,46.761,46.9356,46.761,46.8308,62246.0
2022-07-07 14:05:00,53.63,53.83,53.62,53.8,76128.0,46.8221,46.9967,46.8133,46.9705,76128.0
2022-07-07 14:10:00,53.79,53.83,53.7,53.82,79369.0,46.9618,46.9967,46.8832,46.988,79369.0
2022-07-07 14:15:00,53.82,53.87,53.76,53.81,71149.0,46.988,47.0316,46.9356,46.9792,71149.0
2022-07-07 14:20:00,53.82,53.87,53.69,53.71,63447.0,46.988,47.0316,46.8745,46.8919,63447.0
2022-07-07 14:25:00,53.71,53.79,53.65,53.68,53855.0,46.8919,46.9618,46.8395,46.8657,53855.0
2022-07-07 14:30:00,53.67,53.75,53.63,53.69,73212.0,46.857,46.9268,46.8221,46.8745,73212.0
2022-07-07 14:35:00,53.71,53.92,53.6,53.91,105304.0,46.8919,47.0753,46.7959,47.0665,105304.0
2022-07-07 14:40:00,53.92,53.92,53.67,53.72,67118.0,47.0753,47.0753,46.857,46.9007,67118.0
2022-07-07 14:45:00,53.72,53.85,53.72,53.82,83136.0,46.9007,47.0141,46.9007,46.988,83136.0
2022-07-07 14:50:00,53.82,53.95,53.82,53.91,78258.0,46.988,47.1015,46.988,47.0665,78258.0
2022-07-07 14:55:00,53.9,54.18,53.9,54.15,154981.0,47.0578,47.3023,47.0578,47.2761,154981.0
2022-07-07 15:00:00,54.17,54.25,54.13,54.24,132476.0,47.2935,47.3634,47.2586,47.3546,132476.0
2022-07-07 15:05:00,54.24,54.25,54.02,54.12,83920.0,47.3546,47.3634,47.1626,47.2499,83920.0
2022-07-07 15:10:00,54.12,54.25,54.09,54.17,138640.0,47.2499,47.3634,47.2237,47.2935,138640.0
2022-07-07 15:15:00,54.17,54.21,54.11,54.15,59056.0,47.2935,47.3284,47.2411,47.2761,59056.0
2022-07-07 15:20:00,54.16,54.16,54.02,54.09,71737.0,47.2848,47.2848,47.1626,47.2237,71737.0
2022-07-07 15:25:00,54.09,54.1,53.96,54.01,123598.0,47.2237,47.2324,47.1102,47.1538,123598.0
2022-07-07 15:30:00,54.01,54.11,53.96,53.97,88125.0,47.1538,47.2411,47.1102,47.1189,88125.0
2022-07-07 15:35:00,53.97,54.02,53.78,53.84,134065.0,47.1189,47.1626,46.953,47.0054,134065.0
2022-07-07 15:40:00,53.83,54.03,53.79,53.97,211134.0,46.9967,47.1713,46.9618,47.1189,211134.0
2022-07-07 15:45:00,53.95,54.02,53.86,53.95,290748.0,47.1015,47.1626,47.0229,47.1015,290748.0
2022-07-07 15:50:00,53.95,53.98,53.65,53.74,306355.0,47.1015,47.1276,46.8395,46.9181,306355.0
2022-07-07 15:55:00,53.74,53.79,53.63,53.65,438334.0,46.9181,46.9618,46.8221,46.8395,438334.0
2022-07-08 09:30:00,54.48,54.74,53.15,53.21,508237.0,47.5642,47.7912,46.403,46.4554,508237.0
2022-07-08 09:35:00,53.21,53.53,52.86,53.41,223401.0,46.4554,46.7348,46.1498,46.63,223401.0
2022-07-08 09:40:00,53.42,53.83,53.25,53.66,225500.0,46.6387,46.9967,46.4903,46.8483,225500.0
2022-07-08 09:45:00,53.66,53.88,53.21,53.4,190317.0,46.8483,47.0403,46.4554,46.6213,190317.0
2022-07-08 09:50:00,53.33,53.44,53.03,53.36,171596.0,46.5602,46.6562,46.2982,46.5864,171596.0
2022-07-08 09:55:00,53.35,53.43,52.98,53.17,133212.0,46.5776,46.6475,46.2546,46.4205,133212.0
2022-07-08 10:00:00,53.16,53.23,52.87,53.2,136899.0,46.4117,46.4729,46.1586,46.4467,136899.0
2022-07-08 10:05:00,53.19,53.25,52.92,53.04,82232.0,46.4379,46.4903,46.2022,46.307,82232.0
2022-07-08 10:10:00,52.98,53.31,52.82,53.22,143275.0,46.2546,46.5427,46.1149,46.4641,143275.0
2022-07-08 10:15:00,53.24,53.27,52.98,53.16,94973.0,46.4816,46.5078,46.2546,46.4117,94973.0
2022-07-08 10:20:00,53.16,53.47,53.06,53.45,100748.0,46.4117,46.6824,46.3244,46.6649,100748.0
2022-07-08 10:25:00,53.47,54.04,53.47,53.75,126884.0,46.6824,47.18,46.6824,46.9268,126884.0
2022-07-08 10:30:00,53.73,53.88,53.59,53.65,112309.0,46.9094,47.0403,46.7872,46.8395,112309.0
2022-07-08 10:35:00,53.66,53.89,53.49,53.69,60080.0,46.8483,47.0491,46.6998,46.8745,60080.0
2022-07-08 10:40:00,53.71,54.1,53.62,54.09,109469.0,46.8919,47.2324,46.8133,47.2237,109469.0
2022-07-08 10:45:00,54.08,54.34,54.05,54.27,138474.0,47.215,47.4419,47.1888,47.3808,138474.0
2022-07-08 10:50:00,54.28,54.4,54.03,54.03,84646.0,47.3896,47.4943,47.1713,47.1713,84646.0
2022-07-08 10:55:00,54.02,54.21,53.95,54.18,147250.0,47.1626,47.3284,47.1015,47.3023,147250.0
2022-07-08 11:00:00,54.2,54.28,53.83,53.89,135295.0,47.3197,47.3896,46.9967,47.0491,135295.0
2022-07-08 11:05:00,53.9,53.98,53.65,53.95,138914.0,47.0578,47.1276,46.8395,47.1015,138914.0
2022-07-08 11:10:00,53.94,54.05,53.82,53.89,94230.0,47.0927,47.1888,46.988,47.0491,94230.0
2022-07-08 11:15:00,53.91,54.02,53.85,53.9,47560.0,47.0665,47.1626,47.0141,47.0578,47560.0
2022-07-08 11:20:00,53.91,54.12,53.91,54.05,57896.0,47.0665,47.2499,47.0665,47.1888,57896.0
2022-07-08 11:25:00,54.07,54.34,54.07,54.33,93012.0,47.2062,47.4419,47.2062,47.4332,93012.0
2022-07-08 11:30:00,54.33,54.48,54.19,54.25,101694.0,47.4332,47.5642,47.311,47.3634,101694.0
2022-07-08 11:35:00,54.24,54.26,54.15,54.2,58050.0,47.3546,47.3721,47.2761,47.3197,58050.0
2022-07-08 11:40:00,54.21,54.27,54.06,54.16,53287.0,47.3284,47.3808,47.1975,47.2848,53287.0
2022-07-08 11:45:00,54.16,54.25,54.01,54.12,43145.0,47.2848,47.3634,47.1538,47.2499,43145.0
2022-07-08 11:50:00,54.12,54.22,54.11,54.12,50939.0,47.2499,47.3372,47.2411,47.2499,50939.0
2022-07-08 11:55:00,54.13,54.21,54.08,54.2,66841.0,47.2586,47.3284,47.215,47.3197,66841.0
2022-07-08 12:00:00,54.21,54.25,54.11,54.14,60141.0,47.3284,47.3634,47.2411,47.2673,60141.0
2022-07-08 12:05:00,54.12,54.15,53.99,54.09,122931.0,47.2499,47.2761,47.1364,47.2237,122931.0
2022-07-08 12:10:00,54.12,54.3,54.1,54.28,117586.0,47.2499,47.407,47.2324,47.3896,117586.0
2022-07-08 12:15:00,54.28,54.35,54.24,54.3,77123.0,47.3896,47.4507,47.3546,47.407,77123.0
2022-07-08 12:20:00,54.32,54.42,54.11,54.16,102530.0,47.4245,47.5118,47.2411,47.2848,102530.0
2022-07-08 12:25:00,54.15,54.23,54.1,54.12,87115.0,47.2761,47.3459,47.2324,47.2499,87115.0
2022-07-08 12:30:00,54.1,54.12,53.81,53.84,128244.0,47.2324,47.2499,46.9792,47.0054,128244.0
2022-07-08 12:35:00,53.83,53.98,53.79,53.89,57777.0,46.9967,47.1276,46.9618,47.0491,57777.0
2022-07-08 12:40:00,53.88,54.0,53.76,53.99,84897.0,47.0403,47.1451,46.9356,47.1364,84897.0
2022-07-08 12:45:00,53.98,54.09,53.92,54.07,55179.0,47.1276,47.2237,47.0753,47.2062,55179.0
2022-07-08 12:50:00,54.05,54.11,53.89,53.91,50064.0,47.1888,47.2411,47.0491,47.0665,50064.0
2022-07-08 12:55:00,53.93,54.04,53.9,53.95,48283.0,47.084,47.18,47.0578,47.1015,48283.0
2022-07-08 13:00:00,53.96,53.98,53.78,53.85,57834.0,47.1102,47.1276,46.953,47.0141,57834.0
2022-07-08 13:05:00,53.86,53.93,53.8,53.86,55136.0,47.0229,47.084,46.9705,47.0229,55136.0
2022-07-08 13:10:00,53.89,54.25,53.89,54.19,67279.0,47.0491,47.3634,47.0491,47.311,67279.0
2022-07-08 13:15:00,54.19,54.2,53.95,53.98,55779.0,47.311,47.3197,47.1015,47.1276,55779.0
2022-07-08 13:20:00,53.99,54.02,53.93,53.93,43734.0,47.1364,47.1626,47.084,47.084,43734.0
2022-07-08 13:25:00,53.94,54.08,53.9,54.05,64987.0,47.0927,47.215,47.0578,47.1888,64987.0
2022-07-08 13:30:00,54.06,54.3,54.06,54.25,64582.0,47.1975,47.407,47.1975,47.3634,64582.0
2022-07-08 13:35:00,54.25,54.26,54.1,54.17,46877.0,47.3634,47.3721,47.2324,47.2935,46877.0
2022-07-08 13:40:00,54.18,54.28,54.16,54.28,39957.0,47.3023,47.3896,47.2848,47.3896,39957.0
2022-07-08 13:45:00,54.28,54.41,54.22,54.39,59325.0,47.3896,47.5031,47.3372,47.4856,59325.0
2022-07-08 13:50:00,54.39,54.44,54.31,54.4,44192.0,47.4856,47.5293,47.4158,47.4943,44192.0
2022-07-08 13:55:00,54.41,54.45,54.19,54.24,47460.0,47.5031,47.538,47.311,47.3546,47460.0
2022-07-08 14:00:00,54.26,54.39,54.21,54.33,45221.0,47.3721,47.4856,47.3284,47.4332,45221.0
2022-07-08 14:05:00,54.34,54.49,54.3,54.38,43519.0,47.4419,47.5729,47.407,47.4769,43519.0
2022-07-08 14:10:00,54.39,54.48,54.33,54.46,48334.0,47.4856,47.5642,47.4332,47.5467,48334.0
2022-07-08 14:15:00,54.46,54.53,54.36,54.45,80966.0,47.5467,47.6078,47.4594,47.538,80966.0
2022-07-08 14:20:00,54.44,54.56,54.38,54.48,55145.0,47.5293,47.634,47.4769,47.5642,55145.0
2022-07-08 14:25:00,54.5,54.7,54.48,54.68,81275.0,47.5816,47.7562,47.5642,47.7388,81275.0
2022-07-08 14:30:00,54.69,54.82,54.68,54.76,118976.0,47.7475,47.861,47.7388,47.8086,118976.0
2022-07-08 14:35:00,54.76,54.77,54.66,54.75,113786.0,47.8086,47.8174,47.7213,47.7999,113786.0
2022-07-08 14:40:00,54.74,54.75,54.66,54.7,84024.0,47.7912,47.7999,47.7213,47.7562,84024.0
2022-07-08 14:45:00,54.71,54.78,54.62,54.66,85342.0,47.765,47.8261,47.6864,47.7213,85342.0
2022-07-08 14:50:00,54.65,54.76,54.63,54.69,62627.0,47.7126,47.8086,47.6951,47.7475,62627.0
2022-07-08 14:55:00,54.68,54.87,54.66,54.86,110610.0,47.7388,47.9047,47.7213,47.8959,110610.0
2022-07-08 15:00:00,54.86,54.95,54.76,54.93,63535.0,47.8959,47.9745,47.8086,47.9571,63535.0
2022-07-08 15:05:00,54.9,54.91,54.62,54.65,49104.0,47.9309,47.9396,47.6864,47.7126,49104.0
2022-07-08 15:10:00,54.63,54.78,54.6,54.77,51131.0,47.6951,47.8261,47.6689,47.8174,51131.0
2022-07-08 15:15:00,54.77,54.77,54.66,54.72,55721.0,47.8174,47.8174,47.7213,47.7737,55721.0
2022-07-08 15:20:00,54.73,54.77,54.6,54.62,102752.0,47.7824,47.8174,47.6689,47.6864,102752.0
2022-07-08 15:25:00,54.62,54.84,54.56,54.83,74696.0,47.6864,47.8785,47.634,47.8697,74696.0
2022-07-08 15:30:00,54.82,54.84,54.57,54.66,139062.0,47.861,47.8785,47.6427,47.7213,139062.0
2022-07-08 15:35:00,54.66,54.75,54.52,54.58,142395.0,47.7213,47.7999,47.5991,47.6515,142395.0
2022-07-08 15:40:00,54.57,54.74,54.55,54.7,94706.0,47.6427,47.7912,47.6253,47.7562,94706.0
2022-07-08 15:45:00,54.7,54.74,54.49,54.59,227305.0,47.7562,47.7912,47.5729,47.6602,227305.0
2022-07-08 15:50:00,54.58,54.63,54.46,54.6,235388.0,47.6515,47.6951,47.5467,47.6689,235388.0
2022-07-08 15:55:00,54.59,54.72,54.46,54.48,387926.0,47.6602,47.7737,47.5467,47.5642,387926.0
2022-07-11 09:30:00,54.22,55.02,53.76,54.63,448094.0,47.3372,48.0356,46.9356,47.6951,448094.0
2022-07-11 09:35:00,54.65,54.69,54.01,54.6,149902.0,47.7126,47.7475,47.1538,47.6689,149902.0
2022-07-11 09:40:00,54.6,54.65,53.96,54.31,211867.0,47.6689,47.7126,47.1102,47.4158,211867.0
2022-07-11 09:45:00,54.31,54.37,53.53,53.69,106340.0,47.4158,47.4681,46.7348,46.8745,106340.0
2022-07-11 09:50:00,53.69,53.87,53.43,53.85,98865.0,46.8745,47.0316,46.6475,47.0141,98865.0
2022-07-11 09:55:00,53.85,54.56,53.8,54.35,109421.0,47.0141,47.634,46.9705,47.4507,109421.0
2022-07-11 10:00:00,54.32,54.34,53.95,54.0,100380.0,47.4245,47.4419,47.1015,47.1451,100380.0
2022-07-11 10:05:00,53.98,54.0,53.24,53.38,158909.0,47.1276,47.1451,46.4816,46.6038,158909.0
2022-07-11 10:10:00,53.36,53.51,53.06,53.06,83602.0,46.5864,46.7173,46.3244,46.3244,83602.0
2022-07-11 10:15:00,53.06,53.2,52.89,52.9,102407.0,46.3244,46.4467,46.176,46.1847,102407.0
2022-07-11 10:20:00,52.89,53.11,52.83,53.09,97862.0,46.176,46.3681,46.1236,46.3506,97862.0
2022-07-11 10:25:00,53.1,53.15,52.82,52.94,123455.0,46.3594,46.403,46.1149,46.2197,123455.0
2022-07-11 10:30:00,52.94,53.06,52.82,53.05,79203.0,46.2197,46.3244,46.1149,46.3157,79203.0
2022-07-11 10:35:00,53.06,53.27,52.84,53.17,63819.0,46.3244,46.5078,46.1324,46.4205,63819.0
2022-07-11 10:40:00,53.16,53.2,52.92,53.06,69468.0,46.4117,46.4467,46.2022,46.3244,69468.0
2022-07-11 10:45:00,53.06,53.13,52.92,53.01,73470.0,46.3244,46.3855,46.2022,46.2808,73470.0
2022-07-11 10:50:00,53.01,53.05,52.91,53.05,59042.0,46.2808,46.3157,46.1935,46.3157,59042.0
2022-07-11 10:55:00,53.07,53.14,52.66,52.7,121208.0,46.3332,46.3943,45.9752,46.0101,121208.0
2022-07-11 11:00:00,52.67,52.79,52.6,52.65,48235.0,45.9839,46.0887,45.9228,45.9665,48235.0
2022-07-11 11:05:00,52.66,52.74,52.53,52.54,55589.0,45.9752,46.0451,45.8617,45.8704,55589.0
2022-07-11 11:10:00,52.52,52.61,52.26,52.33,171956.0,45.853,45.9316,45.626,45.6871,171956.0
2022-07-11 11:15:00,52.34,52.62,52.34,52.36,102117.0,45.6958,45.9403,45.6958,45.7133,102117.0
2022-07-11 11:20:00,52.38,52.45,52.32,52.37,77113.0,45.7308,45.7919,45.6784,45.722,77113.0
2022-07-11 11:25:00,52.37,52.72,52.35,52.71,107280.0,45.722,46.0276,45.7046,46.0189,107280.0
2022-07-11 11:30:00,52.7,52.88,52.63,52.82,101305.0,46.0101,46.1673,45.949,46.1149,101305.0
2022-07-11 11:35:00,52.82,52.93,52.76,52.91,71525.0,46.1149,46.2109,46.0625,46.1935,71525.0
2022-07-11 11:40:00,52.88,52.98,52.8,52.84,80136.0,46.1673,46.2546,46.0974,46.1324,80136.0
2022-07-11 11:45:00,52.85,52.92,52.75,52.78,43713.0,46.1411,46.2022,46.0538,46.08,43713.0
2022-07-11 11:50:00,52.78,52.96,52.76,52.89,48514.0,46.08,46.2371,46.0625,46.176,48514.0
2022-07-11 11:55:00,52.89,53.01,52.8,52.99,71830.0,46.176,46.2808,46.0974,46.2633,71830.0
2022-07-11 12:00:00,53.0,53.03,52.84,52.84,34566.0,46.272,46.2982,46.1324,46.1324,34566.0
2022-07-11 12:05:00,52.85,52.9,52.63,52.76,54004.0,46.1411,46.1847,45.949,46.0625,54004.0
2022-07-11 12:10:00,52.76,52.78,52.66,52.77,51189.0,46.0625,46.08,45.9752,46.0712,51189.0
2022-07-11 12:15:00,52.76,52.84,52.68,52.83,34401.0,46.0625,46.1324,45.9927,46.1236,34401.0
2022-07-11 12:20:00,52.82,52.84,52.66,52.75,42029.0,46.1149,46.1324,45.9752,46.0538,42029.0
2022-07-11 12:25:00,52.75,52.87,52.68,52.82,50233.0,46.0538,46.1586,45.9927,46.1149,50233.0
2022-07-11 12:30:00,52.82,52.86,52.72,52.83,60609.0,46.1149,46.1498,46.0276,46.1236,60609.0
2022-07-11 12:35:00,52.84,53.07,52.84,53.07,88393.0,46.1324,46.3332,46.1324,46.3332,88393.0
2022-07-11 12:40:00,53.07,53.23,53.05,53.22,116357.0,46.3332,46.4729,46.3157,46.4641,116357.0
2022-07-11 12:45:00,53.22,53.29,53.15,53.24,75084.0,46.4641,46.5252,46.403,46.4816,75084.0
2022-07-11 12:50:00,53.24,53.24,53.08,53.17,87207.0,46.4816,46.4816,46.3419,46.4205,87207.0
2022-07-11 12:55:00,53.17,53.31,53.16,53.16,66997.0,46.4205,46.5427,46.4117,46.4117,66997.0
2022-07-11 13:00:00,53.15,53.47,53.12,53.4,46715.0,46.403,46.6824,46.3768,46.6213,46715.0
2022-07-11 13:05:00,53.38,53.48,53.33,53.46,37301.0,46.6038,46.6911,46.5602,46.6737,37301.0
2022-07-11 13:10:00,53.45,53.48,53.38,53.44,47089.0,46.6649,46.6911,46.6038,46.6562,47089.0
2022-07-11 13:15:00,53.45,53.54,53.38,53.51,46561.0,46.6649,46.7435,46.6038,46.7173,46561.0
2022-07-11 13:20:00,53.52,53.55,53.39,53.44,47904.0,46.726,46.7522,46.6125,46.6562,47904.0
2022-07-11 13:25:00,53.44,53.51,53.41,53.48,39746.0,46.6562,46.7173,46.63,46.6911,39746.0
2022-07-11 13:30:00,53.48,53.74,53.38,53.58,83107.0,46.6911,46.9181,46.6038,46.7784,83107.0
2022-07-11 13:35:00,53.56,53.58,53.45,53.57,43189.0,46.761,46.7784,46.6649,46.7697,43189.0
2022-07-11 13:40:00,53.58,53.62,53.48,53.53,53388.0,46.7784,46.8133,46.6911,46.7348,53388.0
2022-07-11 13:45:00,53.53,53.55,53.4,53.42,44442.0,46.7348,46.7522,46.6213,46.6387,44442.0
2022-07-11 13:50:00,53.41,53.47,53.35,53.46,45245.0,46.63,46.6824,46.5776,46.6737,45245.0
2022-07-11 13:55:00,53.46,53.54,53.38,53.38,38427.0,46.6737,46.7435,46.6038,46.6038,38427.0
2022-07-11 14:00:00,53.39,53.51,53.37,53.46,81146.0,46.6125,46.7173,46.5951,46.6737,81146.0
2022-07-11 14:05:00,53.45,53.5,53.36,53.46,41729.0,46.6649,46.7086,46.5864,46.6737,41729.0
2022-07-11 14:10:00,53.46,53.48,53.21,53.25,89286.0,46.6737,46.6911,46.4554,46.4903,89286.0
2022-07-11 14:15:00,53.26,53.29,53.1,53.1,57857.0,46.499,46.5252,46.3594,46.3594,57857.0
2022-07-11 14:20:00,53.07,53.2,52.99,53.14,53927.0,46.3332,46.4467,46.2633,46.3943,53927.0
2022-07-11 14:25:00,53.14,53.22,53.05,53.21,57884.0,46.3943,46.4641,46.3157,46.4554,57884.0
2022-07-11 14:30:00,53.21,53.24,53.14,53.19,98007.0,46.4554,46.4816,46.3943,46.4379,98007.0
2022-07-11 14:35:00,53.21,53.26,53.16,53.26,47685.0,46.4554,46.499,46.4117,46.499,47685.0
2022-07-11 14:40:00,53.26,53.43,53.25,53.41,95596.0,46.499,46.6475,46.4903,46.63,95596.0
2022-07-11 14:45:00,53.43,53.48,53.36,53.37,40243.0,46.6475,46.6911,46.5864,46.5951,40243.0
2022-07-11 14:50:00,53.37,53.42,53.3,53.41,45781.0,46.5951,46.6387,46.534,46.63,45781.0
2022-07-11 14:55:00,53.4,53.48,53.29,53.3,42006.0,46.6213,46.6911,46.5252,46.534,42006.0
2022-07-11 15:00:00,53.3,53.35,53.27,53.3,46298.0,46.534,46.5776,46.5078,46.534,46298.0
2022-07-11 15:05:00,53.29,53.48,53.28,53.43,73929.0,46.5252,46.6911,46.5165,46.6475,73929.0
2022-07-11 15:10:00,53.43,53.48,53.39,53.42,56761.0,46.6475,46.6911,46.6125,46.6387,56761.0
2022-07-11 15:15:00,53.42,53.45,53.2,53.25,71174.0,46.6387,46.6649,46.4467,46.4903,71174.0
2022-07-11 15:20:00,53.24,53.31,53.2,53.24,68303.0,46.4816,46.5427,46.4467,46.4816,68303.0
2022-07-11 15:25:00,53.23,53.33,53.2,53.29,56311.0,46.4729,46.5602,46.4467,46.5252,56311.0
2022-07-11 15:30:00,53.29,53.42,53.28,53.39,79212.0,46.5252,46.6387,46.5165,46.6125,79212.0
2022-07-11 15:35:00,53.39,53.39,53.24,53.29,54648.0,46.6125,46.6125,46.4816,46.5252,54648.0
2022-07-11 15:40:00,53.29,53.29,53.1,53.15,76721.0,46.5252,46.5252,46.3594,46.403,76721.0
2022-07-11 15:45:00,53.14,53.19,53.07,53.14,151394.0,46.3943,46.4379,46.3332,46.3943,151394.0
2022-07-11 15:50:00,53.14,53.32,53.07,53.29,147765.0,46.3943,46.5514,46.3332,46.5252,147765.0
2022-07-11 15:55:00,53.28,53.39,53.22,53.32,199854.0,46.5165,46.6125,46.4641,46.5514,199854.0
2022-07-12 09:30:00,51.21,52.6,51.01,52.16,592072.0,44.7093,45.9228,44.5347,45.5387,592072.0
2022-07-12 09:35:00,52.25,52.49,51.99,52.2,136518.0,45.6173,45.8268,45.3903,45.5736,136518.0
2022-07-12 09:40:00,52.2,52.45,51.72,51.83,156147.0,45.5736,45.7919,45.1545,45.2506,156147.0
2022-07-12 09:45:00,51.83,51.93,51.06,51.24,215794.0,45.2506,45.3379,44.5783,44.7355,215794.0
2022-07-12 09:50:00,51.25,51.29,50.85,51.22,288679.0,44.7442,44.7791,44.395,44.718,288679.0
2022-07-12 09:55:00,51.24,51.45,51.03,51.34,243901.0,44.7355,44.9188,44.5521,44.8228,243901.0
2022-07-12 10:00:00,51.33,51.36,50.66,50.81,200507.0,44.814,44.8402,44.2291,44.3601,200507.0
2022-07-12 10:05:00,50.82,51.21,50.81,50.96,123675.0,44.3688,44.7093,44.3601,44.491,123675.0
2022-07-12 10:10:00,50.97,51.62,50.91,51.59,124202.0,44.4997,45.0672,44.4474,45.041,124202.0
2022-07-12 10:15:00,51.59,51.77,51.5,51.64,67416.0,45.041,45.1982,44.9625,45.0847,67416.0
2022-07-12 10:20:00,51.65,51.76,51.35,51.6,55420.0,45.0934,45.1895,44.8315,45.0498,55420.0
2022-07-12 10:25:00,51.58,51.75,51.39,51.47,90978.0,45.0323,45.1807,44.8664,44.9363,90978.0
2022-07-12 10:30:00,51.45,51.53,51.17,51.37,94134.0,44.9188,44.9887,44.6744,44.849,94134.0
2022-07-12 10:35:00,51.38,51.65,51.36,51.46,39472.0,44.8577,45.0934,44.8402,44.9275,39472.0
2022-07-12 10:40:00,51.47,51.67,51.31,51.63,55433.0,44.9363,45.1109,44.7966,45.076,55433.0
2022-07-12 10:45:00,51.65,51.72,51.29,51.49,77421.0,45.0934,45.1545,44.7791,44.9537,77421.0
2022-07-12 10:50:00,51.47,51.49,51.24,51.28,47340.0,44.9363,44.9537,44.7355,44.7704,47340.0
2022-07-12 10:55:00,51.3,51.58,51.3,51.53,48947.0,44.7879,45.0323,44.7879,44.9887,48947.0
2022-07-12 11:00:00,51.54,51.63,51.34,51.62,49531.0,44.9974,45.076,44.8228,45.0672,49531.0
2022-07-12 11:05:00,51.63,51.88,51.61,51.85,48247.0,45.076,45.2942,45.0585,45.268,48247.0
2022-07-12 11:10:00,51.85,52.03,51.84,51.97,95083.0,45.268,45.4252,45.2593,45.3728,95083.0
2022-07-12 11:15:00,51.98,52.03,51.85,52.0,56250.0,45.3815,45.4252,45.268,45.399,56250.0
2022-07-12 11:20:00,51.99,52.12,51.87,52.09,63886.0,45.3903,45.5038,45.2855,45.4776,63886.0
2022-07-12 11:25:00,52.08,52.16,51.91,51.98,78598.0,45.4688,45.5387,45.3204,45.3815,78598.0
2022-07-12 11:30:00,52.0,52.17,51.96,52.17,52639.0,45.399,45.5474,45.3641,45.5474,52639.0
2022-07-12 11:35:00,52.16,52.3,52.14,52.18,47221.0,45.5387,45.6609,45.5212,45.5561,47221.0
2022-07-12 11:40:00,52.17,52.23,52.04,52.19,56140.0,45.5474,45.5998,45.4339,45.5649,56140.0
2022-07-12 11:45:00,52.18,52.24,52.03,52.14,49900.0,45.5561,45.6085,45.4252,45.5212,49900.0
2022-07-12 11:50:00,52.11,52.2,51.94,52.2,60424.0,45.495,45.5736,45.3466,45.5736,60424.0
2022-07-12 11:55:00,52.21,52.23,52.12,52.17,34069.0,45.5823,45.5998,45.5038,45.5474,34069.0
2022-07-12 12:00:00,52.17,52.18,51.83,51.88,70597.0,45.5474,45.5561,45.2506,45.2942,70597.0
2022-07-12 12:05:00,51.9,52.06,51.86,51.86,34949.0,45.3117,45.4514,45.2768,45.2768,34949.0
2022-07-12 12:10:00,51.87,52.05,51.84,52.03,49690.0,45.2855,45.4426,45.2593,45.4252,49690.0
2022-07-12 12:15:00,52.04,52.08,51.72,51.76,69134.0,45.4339,45.4688,45.1545,45.1895,69134.0
2022-07-12 12:20:00,51.77,51.89,51.71,51.88,52245.0,45.1982,45.303,45.1458,45.2942,52245.0
2022-07-12 12:25:00,51.89,51.94,51.81,51.87,40795.0,45.303,45.3466,45.2331,45.2855,40795.0
2022-07-12 12:30:00,51.87,51.96,51.77,51.92,54578.0,45.2855,45.3641,45.1982,45.3291,54578.0
2022-07-12 12:35:00,51.91,51.94,51.82,51.84,30575.0,45.3204,45.3466,45.2418,45.2593,30575.0
2022-07-12 12:40:00,51.83,51.95,51.81,51.88,39247.0,45.2506,45.3553,45.2331,45.2942,39247.0
2022-07-12 12:45:00,51.87,51.99,51.75,51.96,67733.0,45.2855,45.3903,45.1807,45.3641,67733.0
2022-07-12 12:50:00,51.94,51.94,51.75,51.77,83113.0,45.3466,45.3466,45.1807,45.1982,83113.0
2022-07-12 12:55:00,51.78,51.78,51.61,51.71,57664.0,45.2069,45.2069,45.0585,45.1458,57664.0
2022-07-12 13:00:00,51.72,51.89,51.68,51.87,50104.0,45.1545,45.303,45.1196,45.2855,50104.0
2022-07-12 13:05:00,51.87,52.04,51.85,51.86,89100.0,45.2855,45.4339,45.268,45.2768,89100.0
2022-07-12 13:10:00,51.85,51.86,51.7,51.71,54359.0,45.268,45.2768,45.1371,45.1458,54359.0
2022-07-12 13:15:00,51.71,51.87,51.7,51.78,59540.0,45.1458,45.2855,45.1371,45.2069,59540.0
2022-07-12 13:20:00,51.79,51.97,51.74,51.94,35970.0,45.2156,45.3728,45.172,45.3466,35970.0
2022-07-12 13:25:00,51.94,52.02,51.85,52.01,38048.0,45.3466,45.4165,45.268,45.4077,38048.0
2022-07-12 13:30:00,52.02,52.04,51.96,52.04,20938.0,45.4165,45.4339,45.3641,45.4339,20938.0
2022-07-12 13:35:00,52.04,52.11,52.01,52.07,20478.0,45.4339,45.495,45.4077,45.4601,20478.0
2022-07-12 13:40:00,52.08,52.18,52.0,52.15,30595.0,45.4688,45.5561,45.399,45.53,30595.0
2022-07-12 13:45:00,52.16,52.3,52.13,52.29,48724.0,45.5387,45.6609,45.5125,45.6522,48724.0
2022-07-12 13:50:00,52.3,52.37,52.19,52.37,60537.0,45.6609,45.722,45.5649,45.722,60537.0
2022-07-12 13:55:00,52.38,52.44,52.35,52.41,32522.0,45.7308,45.7831,45.7046,45.7569,32522.0
2022-07-12 14:00:00,52.43,52.49,52.37,52.49,51066.0,45.7744,45.8268,45.722,45.8268,51066.0
2022-07-12 14:05:00,52.49,52.49,52.21,52.23,96141.0,45.8268,45.8268,45.5823,45.5998,96141.0
2022-07-12 14:10:00,52.24,52.42,52.19,52.4,78026.0,45.6085,45.7657,45.5649,45.7482,78026.0
2022-07-12 14:15:00,52.38,52.43,52.32,52.39,59001.0,45.7308,45.7744,45.6784,45.7395,59001.0
2022-07-12 14:20:00,52.4,52.47,52.27,52.33,45343.0,45.7482,45.8093,45.6347,45.6871,45343.0
2022-07-12 14:25:00,52.33,52.41,52.26,52.4,57956.0,45.6871,45.7569,45.626,45.7482,57956.0
2022-07-12 14:30:00,52.4,52.46,52.3,52.3,78944.0,45.7482,45.8006,45.6609,45.6609,78944.0
2022-07-12 14:35:00,52.3,52.37,52.23,52.28,51542.0,45.6609,45.722,45.5998,45.6434,51542.0
2022-07-12 14:40:00,52.28,52.28,52.12,52.13,59786.0,45.6434,45.6434,45.5038,45.5125,59786.0
2022-07-12 14:45:00,52.13,52.19,52.07,52.17,71411.0,45.5125,45.5649,45.4601,45.5474,71411.0
2022-07-12 14:50:00,52.16,52.16,51.85,51.86,122022.0,45.5387,45.5387,45.268,45.2768,122022.0
2022-07-12 14:55:00,51.84,51.99,51.84,51.91,64841.0,45.2593,45.3903,45.2593,45.3204,64841.0
2022-07-12 15:00:00,51.89,51.9,51.7,51.71,77153.0,45.303,45.3117,45.1371,45.1458,77153.0
2022-07-12 15:05:00,51.71,51.74,51.52,51.57,91707.0,45.1458,45.172,44.9799,45.0236,91707.0
2022-07-12 15:10:00,51.55,51.64,51.5,51.57,121867.0,45.0061,45.0847,44.9625,45.0236,121867.0
2022-07-12 15:15:00,51.56,51.73,51.49,51.71,126604.0,45.0148,45.1633,44.9537,45.1458,126604.0
2022-07-12 15:20:00,51.71,51.72,51.45,51.49,134939.0,45.1458,45.1545,44.9188,44.9537,134939.0
2022-07-12 15:25:00,51.48,51.62,51.46,51.48,94701.0,44.945,45.0672,44.9275,44.945,94701.0
2022-07-12 15:30:00,51.48,51.65,51.46,51.49,119270.0,44.945,45.0934,44.9275,44.9537,119270.0
2022-07-12 15:35:00,51.48,51.57,51.39,51.55,193862.0,44.945,45.0236,44.8664,45.0061,193862.0
2022-07-12 15:40:00,51.55,51.71,51.55,51.69,126418.0,45.0061,45.1458,45.0061,45.1283,126418.0
2022-07-12 15:45:00,51.68,51.79,51.6,51.75,166082.0,45.1196,45.2156,45.0498,45.1807,166082.0
2022-07-12 15:50:00,51.74,52.0,51.69,51.9,260645.0,45.172,45.399,45.1283,45.3117,260645.0
2022-07-12 15:55:00,51.9,51.99,51.83,51.97,245548.0,45.3117,45.3903,45.2506,45.3728,245548.0
2022-07-13 09:30:00,51.3,52.7,51.24,52.66,360416.0,44.7879,46.0101,44.7355,45.9752,360416.0
2022-07-13 09:35:00,52.64,53.29,52.38,52.67,182972.0,45.9577,46.5252,45.7308,45.9839,182972.0
2022-07-13 09:40:00,52.69,53.28,52.64,53.14,153215.0,46.0014,46.5165,45.9577,46.3943,153215.0
2022-07-13 09:45:00,53.1,53.4,52.79,53.23,202292.0,46.3594,46.6213,46.0887,46.4729,202292.0
2022-07-13 09:50:00,53.27,53.78,53.27,53.69,164095.0,46.5078,46.953,46.5078,46.8745,164095.0
2022-07-13 09:55:00,53.7,54.14,53.65,53.66,239947.0,46.8832,47.2673,46.8395,46.8483,239947.0
2022-07-13 10:00:00,53.67,53.72,53.1,53.25,191067.0,46.857,46.9007,46.3594,46.4903,191067.0
2022-07-13 10:05:00,53.25,53.35,52.78,53.02,219833.0,46.4903,46.5776,46.08,46.2895,219833.0
2022-07-13 10:10:00,53.02,53.02,52.6,52.6,93648.0,46.2895,46.2895,45.9228,45.9228,93648.0
2022-07-13 10:15:00,52.58,52.62,52.24,52.35,115065.0,45.9054,45.9403,45.6085,45.7046,115065.0
2022-07-13 10:20:00,52.33,52.44,52.22,52.3,68134.0,45.6871,45.7831,45.5911,45.6609,68134.0
2022-07-13 10:25:00,52.31,52.43,52.16,52.43,64873.0,45.6696,45.7744,45.5387,45.7744,64873.0
2022-07-13 10:30:00,52.41,52.72,52.09,52.65,84132.0,45.7569,46.0276,45.4776,45.9665,84132.0
2022-07-13 10:35:00,52.67,52.87,52.56,52.84,61724.0,45.9839,46.1586,45.8879,46.1324,61724.0
2022-07-13 10:40:00,52.85,53.14,52.72,53.03,95327.0,46.1411,46.3943,46.0276,46.2982,95327.0
2022-07-13 10:45:00,53.07,53.22,52.97,53.18,80931.0,46.3332,46.4641,46.2459,46.4292,80931.0
2022-07-13 10:50:00,53.21,53.51,53.21,53.44,112087.0,46.4554,46.7173,46.4554,46.6562,112087.0
2022-07-13 10:55:00,53.42,53.67,53.4,53.54,93111.0,46.6387,46.857,46.6213,46.7435,93111.0
2022-07-13 11:00:00,53.55,53.65,53.42,53.62,71957.0,46.7522,46.8395,46.6387,46.8133,71957.0
2022-07-13 11:05:00,53.66,53.83,53.62,53.65,77784.0,46.8483,46.9967,46.8133,46.8395,77784.0
2022-07-13 11:10:00,53.65,53.83,53.6,53.66,66835.0,46.8395,46.9967,46.7959,46.8483,66835.0
2022-07-13 11:15:00,53.68,53.71,53.31,53.35,83571.0,46.8657,46.8919,46.5427,46.5776,83571.0
2022-07-13 11:20:00,53.33,53.42,52.85,52.89,157939.0,46.5602,46.6387,46.1411,46.176,157939.0
2022-07-13 11:25:00,52.88,52.94,52.67,52.83,86013.0,46.1673,46.2197,45.9839,46.1236,86013.0
2022-07-13 11:30:00,52.81,52.85,52.56,52.57,65267.0,46.1062,46.1411,45.8879,45.8966,65267.0
2022-07-13 11:35:00,52.59,52.67,52.42,52.46,69434.0,45.9141,45.9839,45.7657,45.8006,69434.0
2022-07-13 11:40:00,52.45,52.66,52.39,52.63,42277.0,45.7919,45.9752,45.7395,45.949,42277.0
2022-07-13 11:45:00,52.64,52.7,52.52,52.58,29332.0,45.9577,46.0101,45.853,45.9054,29332.0
2022-07-13 11:50:00,52.6,52.73,52.4,52.4,84040.0,45.9228,46.0363,45.7482,45.7482,84040.0
2022-07-13 11:55:00,52.39,52.45,52.32,52.35,45483.0,45.7395,45.7919,45.6784,45.7046,45483.0
2022-07-13 12:00:00,52.36,52.52,52.36,52.48,40837.0,45.7133,45.853,45.7133,45.8181,40837.0
2022-07-13 12:05:00,52.5,52.69,52.42,52.6,26757.0,45.8355,46.0014,45.7657,45.9228,26757.0
2022-07-13 12:10:00,52.59,52.59,52.32,52.44,40559.0,45.9141,45.9141,45.6784,45.7831,40559.0
2022-07-13 12:15:00,52.45,52.59,52.37,52.52,36764.0,45.7919,45.9141,45.722,45.853,36764.0
2022-07-13 12:20:00,52.51,52.68,52.49,52.62,55568.0,45.8443,45.9927,45.8268,45.9403,55568.0
2022-07-13 12:25:00,52.62,52.65,52.5,52.61,25692.0,45.9403,45.9665,45.8355,45.9316,25692.0
2022-07-13 12:30:00,52.6,52.85,52.53,52.85,34002.0,45.9228,46.1411,45.8617,46.1411,34002.0
2022-07-13 12:35:00,52.85,52.95,52.77,52.81,30356.0,46.1411,46.2284,46.0712,46.1062,30356.0
2022-07-13 12:40:00,52.86,52.87,52.63,52.72,56080.0,46.1498,46.1586,45.949,46.0276,56080.0
2022-07-13 12:45:00,52.7,52.88,52.7,52.87,42564.0,46.0101,46.1673,46.0101,46.1586,42564.0
2022-07-13 12:50:00,52.87,52.9,52.76,52.88,44875.0,46.1586,46.1847,46.0625,46.1673,44875.0
2022-07-13 12:55:00,52.88,52.89,52.75,52.83,41872.0,46.1673,46.176,46.0538,46.1236,41872.0
2022-07-13 13:00:00,52.83,53.03,52.75,52.86,96279.0,46.1236,46.2982,46.0538,46.1498,96279.0
2022-07-13 13:05:00,52.86,52.99,52.64,52.7,47048.0,46.1498,46.2633,45.9577,46.0101,47048.0
2022-07-13 13:10:00,52.71,53.02,52.7,52.99,35501.0,46.0189,46.2895,46.0101,46.2633,35501.0
2022-07-13 13:15:00,52.99,53.0,52.74,52.77,42984.0,46.2633,46.272,46.0451,46.0712,42984.0
2022-07-13 13:20:00,52.8,52.88,52.71,52.86,29943.0,46.0974,46.1673,46.0189,46.1498,29943.0
2022-07-13 13:25:00,52.86,52.89,52.77,52.83,17257.0,46.1498,46.176,46.0712,46.1236,17257.0
2022-07-13 13:30:00,52.83,53.03,52.81,53.02,38240.0,46.1236,46.2982,46.1062,46.2895,38240.0
2022-07-13 13:35:00,53.03,53.03,52.85,52.85,28241.0,46.2982,46.2982,46.1411,46.1411,28241.0
2022-07-13 13:40:00,52.84,52.97,52.83,52.95,31046.0,46.1324,46.2459,46.1236,46.2284,31046.0
2022-07-13 13:45:00,52.96,53.19,52.96,53.1,53305.0,46.2371,46.4379,46.2371,46.3594,53305.0
2022-07-13 13:50:00,53.1,53.14,53.05,53.05,18209.0,46.3594,46.3943,46.3157,46.3157,18209.0
2022-07-13 13:55:00,53.05,53.22,53.04,53.22,48515.0,46.3157,46.4641,46.307,46.4641,48515.0
2022-07-13 14:00:00,53.23,53.27,52.86,52.94,89937.0,46.4729,46.5078,46.1498,46.2197,89937.0
2022-07-13 14:05:00,52.93,53.19,52.92,53.01,37981.0,46.2109,46.4379,46.2022,46.2808,37981.0
2022-07-13 14:10:00,52.99,53.26,52.95,53.24,41380.0,46.2633,46.499,46.2284,46.4816,41380.0
2022-07-13 14:15:00,53.23,53.25,53.1,53.16,35702.0,46.4729,46.4903,46.3594,46.4117,35702.0
2022-07-13 14:20:00,53.17,53.19,53.01,53.11,32229.0,46.4205,46.4379,46.2808,46.3681,32229.0
2022-07-13 14:25:00,53.08,53.33,53.0,53.31,30492.0,46.3419,46.5602,46.272,46.5427,30492.0
2022-07-13 14:30:00,53.35,53.47,53.32,53.42,62962.0,46.5776,46.6824,46.5514,46.6387,62962.0
2022-07-13 14:35:00,53.43,53.46,53.32,53.41,48738.0,46.6475,46.6737,46.5514,46.63,48738.0
2022-07-13 14:40:00,53.42,53.45,53.31,53.34,27602.0,46.6387,46.6649,46.5427,46.5689,27602.0
2022-07-13 14:45:00,53.36,53.42,53.33,53.36,35336.0,46.5864,46.6387,46.5602,46.5864,35336.0
2022-07-13 14:50:00,53.36,53.44,53.15,53.16,43388.0,46.5864,46.6562,46.403,46.4117,43388.0
2022-07-13 14:55:00,53.16,53.28,53.09,53.28,39757.0,46.4117,46.5165,46.3506,46.5165,39757.0
2022-07-13 15:00:00,53.28,53.32,53.18,53.26,26484.0,46.5165,46.5514,46.4292,46.499,26484.0
2022-07-13 15:05:00,53.28,53.29,53.05,53.1,32691.0,46.5165,46.5252,46.3157,46.3594,32691.0
2022-07-13 15:10:00,53.1,53.2,53.09,53.15,30273.0,46.3594,46.4467,46.3506,46.403,30273.0
2022-07-13 15:15:00,53.16,53.24,53.11,53.21,39297.0,46.4117,46.4816,46.3681,46.4554,39297.0
2022-07-13 15:20:00,53.22,53.31,53.15,53.23,170516.0,46.4641,46.5427,46.403,46.4729,170516.0
2022-07-13 15:25:00,53.22,53.27,52.97,53.02,75686.0,46.4641,46.5078,46.2459,46.2895,75686.0
2022-07-13 15:30:00,53.03,53.08,52.68,52.75,117479.0,46.2982,46.3419,45.9927,46.0538,117479.0
2022-07-13 15:35:00,52.74,52.85,52.74,52.82,87715.0,46.0451,46.1411,46.0451,46.1149,87715.0
2022-07-13 15:40:00,52.82,52.95,52.71,52.71,73721.0,46.1149,46.2284,46.0189,46.0189,73721.0
2022-07-13 15:45:00,52.72,52.79,52.59,52.64,106653.0,46.0276,46.0887,45.9141,45.9577,106653.0
2022-07-13 15:50:00,52.63,52.68,52.47,52.63,182242.0,45.949,45.9927,45.8093,45.949,182242.0
2022-07-13 15:55:00,52.63,52.72,52.56,52.57,257909.0,45.949,46.0276,45.8879,45.8966,257909.0
2022-07-14 09:30:00,50.6,51.39,50.38,51.22,430410.0,44.1767,44.8664,43.9846,44.718,430410.0
2022-07-14 09:35:00,51.2,51.25,50.45,50.45,163208.0,44.7005,44.7442,44.0458,44.0458,163208.0
2022-07-14 09:40:00,50.47,50.61,49.88,50.05,353993.0,44.0632,44.1854,43.5481,43.6965,353993.0
2022-07-14 09:45:00,50.05,50.37,49.85,50.12,193971.0,43.6965,43.9759,43.5219,43.7576,193971.0
2022-07-14 09:50:00,50.12,50.85,50.05,50.56,119603.0,43.7576,44.395,43.6965,44.1418,119603.0
2022-07-14 09:55:00,50.57,50.68,50.26,50.27,83769.0,44.1505,44.2466,43.8799,43.8886,83769.0
2022-07-14 10:00:00,50.27,50.28,49.72,49.86,192186.0,43.8886,43.8973,43.4084,43.5306,192186.0
2022-07-14 10:05:00,49.89,49.93,49.56,49.6,121665.0,43.5568,43.5918,43.2687,43.3037,121665.0
2022-07-14 10:10:00,49.61,49.91,49.51,49.76,149751.0,43.3124,43.5743,43.2251,43.4433,149751.0
2022-07-14 10:15:00,49.77,50.04,49.7,49.92,87765.0,43.4521,43.6878,43.391,43.583,87765.0
2022-07-14 10:20:00,49.92,49.98,49.67,49.89,65168.0,43.583,43.6354,43.3648,43.5568,65168.0
2022-07-14 10:25:00,49.86,50.19,49.75,50.14,86889.0,43.5306,43.8188,43.4346,43.7751,86889.0
2022-07-14 10:30:00,50.08,50.09,49.68,49.81,119777.0,43.7227,43.7315,43.3735,43.487,119777.0
2022-07-14 10:35:00,49.82,50.25,49.73,50.24,101852.0,43.4957,43.8711,43.4172,43.8624,101852.0
2022-07-14 10:40:00,50.25,50.3,49.98,50.15,62396.0,43.8711,43.9148,43.6354,43.7838,62396.0
2022-07-14 10:45:00,50.15,50.25,49.92,50.25,96139.0,43.7838,43.8711,43.583,43.8711,96139.0
2022-07-14 10:50:00,50.27,50.54,50.26,50.45,129633.0,43.8886,44.1243,43.8799,44.0458,129633.0
2022-07-14 10:55:00,50.45,50.46,50.2,50.2,66047.0,44.0458,44.0545,43.8275,43.8275,66047.0
2022-07-14 11:00:00,50.2,50.6,50.08,50.53,81218.0,43.8275,44.1767,43.7227,44.1156,81218.0
2022-07-14 11:05:00,50.5,50.79,50.38,50.76,161029.0,44.0894,44.3426,43.9846,44.3164,161029.0
2022-07-14 11:10:00,50.74,50.82,50.29,50.31,94424.0,44.2989,44.3688,43.9061,43.9235,94424.0
2022-07-14 11:15:00,50.32,50.39,50.08,50.2,110109.0,43.9323,43.9934,43.7227,43.8275,110109.0
2022-07-14 11:20:00,50.21,50.41,50.15,50.2,43290.0,43.8362,44.0108,43.7838,43.8275,43290.0
2022-07-14 11:25:00,50.17,50.28,50.13,50.21,72435.0,43.8013,43.8973,43.7664,43.8362,72435.0
2022-07-14 11:30:00,50.2,50.22,49.95,50.07,121645.0,43.8275,43.8449,43.6092,43.714,121645.0
2022-07-14 11:35:00,50.1,50.35,49.87,50.32,76969.0,43.7402,43.9584,43.5394,43.9323,76969.0
2022-07-14 11:40:00,50.36,50.63,50.29,50.58,67818.0,43.9672,44.2029,43.9061,44.1593,67818.0
2022-07-14 11:45:00,50.57,50.99,50.48,50.96,225591.0,44.1505,44.5172,44.0719,44.491,225591.0
2022-07-14 11:50:00,50.97,51.1,50.83,50.85,88909.0,44.4997,44.6132,44.3775,44.395,88909.0
2022-07-14 11:55:00,50.84,50.89,50.69,50.71,57741.0,44.3862,44.4299,44.2553,44.2727,57741.0
2022-07-14 12:00:00,50.72,50.76,50.44,50.45,34014.0,44.2815,44.3164,44.037,44.0458,34014.0
2022-07-14 12:05:00,50.45,50.61,50.44,50.49,43966.0,44.0458,44.1854,44.037,44.0807,43966.0
2022-07-14 12:10:00,50.48,50.68,50.46,50.59,35658.0,44.0719,44.2466,44.0545,44.168,35658.0
2022-07-14 12:15:00,50.59,50.77,50.57,50.73,31426.0,44.168,44.3251,44.1505,44.2902,31426.0
2022-07-14 12:20:00,50.74,50.78,50.37,50.37,34634.0,44.2989,44.3339,43.9759,43.9759,34634.0
2022-07-14 12:25:00,50.36,50.36,50.11,50.14,77929.0,43.9672,43.9672,43.7489,43.7751,77929.0
2022-07-14 12:30:00,50.13,50.36,50.12,50.15,107769.0,43.7664,43.9672,43.7576,43.7838,107769.0
2022-07-14 12:35:00,50.15,50.26,50.08,50.22,82021.0,43.7838,43.8799,43.7227,43.8449,82021.0
2022-07-14 12:40:00,50.23,50.27,50.11,50.19,48724.0,43.8537,43.8886,43.7489,43.8188,48724.0
2022-07-14 12:45:00,50.19,50.21,49.94,49.96,66343.0,43.8188,43.8362,43.6005,43.618,66343.0
2022-07-14 12:50:00,49.96,50.06,49.96,50.01,52057.0,43.618,43.7053,43.618,43.6616,52057.0
2022-07-14 12:55:00,50.01,50.06,49.89,49.98,72685.0,43.6616,43.7053,43.5568,43.6354,72685.0
2022-07-14 13:00:00,49.99,50.11,49.86,50.05,70137.0,43.6441,43.7489,43.5306,43.6965,70137.0
2022-07-14 13:05:00,50.05,50.08,49.95,50.03,35555.0,43.6965,43.7227,43.6092,43.6791,35555.0
2022-07-14 13:10:00,50.04,50.06,49.86,50.03,98803.0,43.6878,43.7053,43.5306,43.6791,98803.0
2022-07-14 13:15:00,50.03,50.44,50.01,50.43,192791.0,43.6791,44.037,43.6616,44.0283,192791.0
2022-07-14 13:20:00,50.42,50.55,50.37,50.51,150916.0,44.0196,44.1331,43.9759,44.0981,150916.0
2022-07-14 13:25:00,50.51,50.55,50.29,50.33,135900.0,44.0981,44.1331,43.9061,43.941,135900.0
2022-07-14 13:30:00,50.33,50.33,50.08,50.11,86666.0,43.941,43.941,43.7227,43.7489,86666.0
2022-07-14 13:35:00,50.11,50.33,50.09,50.28,79128.0,43.7489,43.941,43.7315,43.8973,79128.0
2022-07-14 13:40:00,50.26,50.29,50.14,50.22,48026.0,43.8799,43.9061,43.7751,43.8449,48026.0
2022-07-14 13:45:00,50.21,50.41,50.18,50.41,36922.0,43.8362,44.0108,43.81,44.0108,36922.0
2022-07-14 13:50:00,50.39,50.48,50.2,50.28,47289.0,43.9934,44.0719,43.8275,43.8973,47289.0
2022-07-14 13:55:00,50.3,50.47,50.27,50.41,46250.0,43.9148,44.0632,43.8886,44.0108,46250.0
2022-07-14 14:00:00,50.43,50.52,50.32,50.37,43038.0,44.0283,44.1069,43.9323,43.9759,43038.0
2022-07-14 14:05:00,50.35,50.47,50.31,50.35,64665.0,43.9584,44.0632,43.9235,43.9584,64665.0
2022-07-14 14:10:00,50.34,50.42,50.23,50.39,36705.0,43.9497,44.0196,43.8537,43.9934,36705.0
2022-07-14 14:15:00,50.41,50.59,50.41,50.56,45973.0,44.0108,44.168,44.0108,44.1418,45973.0
2022-07-14 14:20:00,50.58,50.67,50.5,50.52,82471.0,44.1593,44.2378,44.0894,44.1069,82471.0
2022-07-14 14:25:00,50.53,50.6,50.44,50.55,73815.0,44.1156,44.1767,44.037,44.1331,73815.0
2022-07-14 14:30:00,50.57,50.58,50.41,50.43,55664.0,44.1505,44.1593,44.0108,44.0283,55664.0
2022-07-14 14:35:00,50.42,50.74,50.42,50.71,112799.0,44.0196,44.2989,44.0196,44.2727,112799.0
2022-07-14 14:40:00,50.73,50.76,50.52,50.6,57214.0,44.2902,44.3164,44.1069,44.1767,57214.0
2022-07-14 14:45:00,50.59,50.82,50.58,50.81,66852.0,44.168,44.3688,44.1593,44.3601,66852.0
2022-07-14 14:50:00,50.81,50.86,50.63,50.68,92999.0,44.3601,44.4037,44.2029,44.2466,92999.0
2022-07-14 14:55:00,50.69,50.92,50.69,50.89,52621.0,44.2553,44.4561,44.2553,44.4299,52621.0
2022-07-14 15:00:00,50.9,50.97,50.84,50.84,69283.0,44.4386,44.4997,44.3862,44.3862,69283.0
2022-07-14 15:05:00,50.85,51.01,50.76,50.85,155364.0,44.395,44.5347,44.3164,44.395,155364.0
2022-07-14 15:10:00,50.85,51.14,50.78,51.14,57313.0,44.395,44.6482,44.3339,44.6482,57313.0
2022-07-14 15:15:00,51.15,51.23,51.09,51.22,59014.0,44.6569,44.7267,44.6045,44.718,59014.0
2022-07-14 15:20:00,51.21,51.37,51.21,51.33,67436.0,44.7093,44.849,44.7093,44.814,67436.0
2022-07-14 15:25:00,51.33,51.44,51.3,51.44,84666.0,44.814,44.9101,44.7879,44.9101,84666.0
2022-07-14 15:30:00,51.44,51.45,51.27,51.3,101385.0,44.9101,44.9188,44.7617,44.7879,101385.0
2022-07-14 15:35:00,51.27,51.35,51.21,51.31,103006.0,44.7617,44.8315,44.7093,44.7966,103006.0
2022-07-14 15:40:00,51.3,51.36,51.23,51.35,80649.0,44.7879,44.8402,44.7267,44.8315,80649.0
2022-07-14 15:45:00,51.35,51.45,51.33,51.42,100842.0,44.8315,44.9188,44.814,44.8926,100842.0
2022-07-14 15:50:00,51.41,51.48,51.34,51.35,180219.0,44.8839,44.945,44.8228,44.8315,180219.0
2022-07-14 15:55:00,51.35,51.45,51.27,51.4,206648.0,44.8315,44.9188,44.7617,44.8752,206648.0
2022-07-15 09:30:00,52.8,52.96,51.68,51.97,489458.0,46.0974,46.2371,45.1196,45.3728,489458.0
2022-07-15 09:35:00,51.98,52.08,51.37,51.8,170243.0,45.3815,45.4688,44.849,45.2244,170243.0
2022-07-15 09:40:00,51.81,52.12,51.6,52.07,129671.0,45.2331,45.5038,45.0498,45.4601,129671.0
2022-07-15 09:45:00,52.07,52.31,51.91,51.92,144860.0,45.4601,45.6696,45.3204,45.3291,144860.0
2022-07-15 09:50:00,51.91,52.21,51.42,52.08,176021.0,45.3204,45.5823,44.8926,45.4688,176021.0
2022-07-15 09:55:00,52.09,52.24,51.88,52.1,92340.0,45.4776,45.6085,45.2942,45.4863,92340.0
2022-07-15 10:00:00,52.13,52.51,52.11,52.38,332449.0,45.5125,45.8443,45.495,45.7308,332449.0
2022-07-15 10:05:00,52.42,52.52,52.13,52.27,113222.0,45.7657,45.853,45.5125,45.6347,113222.0
2022-07-15 10:10:00,52.3,52.45,52.14,52.39,78607.0,45.6609,45.7919,45.5212,45.7395,78607.0
2022-07-15 10:15:00,52.39,52.46,52.16,52.28,48195.0,45.7395,45.8006,45.5387,45.6434,48195.0
2022-07-15 10:20:00,52.26,52.55,52.11,52.47,99251.0,45.626,45.8792,45.495,45.8093,99251.0
2022-07-15 10:25:00,52.5,52.94,52.43,52.91,168001.0,45.8355,46.2197,45.7744,46.1935,168001.0
2022-07-15 10:30:00,52.92,52.93,52.62,52.67,72867.0,46.2022,46.2109,45.9403,45.9839,72867.0
2022-07-15 10:35:00,52.69,52.71,52.28,52.36,66921.0,46.0014,46.0189,45.6434,45.7133,66921.0
2022-07-15 10:40:00,52.41,52.49,52.12,52.21,78231.0,45.7569,45.8268,45.5038,45.5823,78231.0
2022-07-15 10:45:00,52.18,52.33,52.02,52.11,61522.0,45.5561,45.6871,45.4165,45.495,61522.0
2022-07-15 10:50:00,52.09,52.28,52.06,52.28,51826.0,45.4776,45.6434,45.4514,45.6434,51826.0
2022-07-15 10:55:00,52.29,52.32,52.15,52.26,44917.0,45.6522,45.6784,45.53,45.626,44917.0
2022-07-15 11:00:00,52.26,52.31,52.09,52.12,38228.0,45.626,45.6696,45.4776,45.5038,38228.0
2022-07-15 11:05:00,52.14,52.34,52.08,52.32,33876.0,45.5212,45.6958,45.4688,45.6784,33876.0
2022-07-15 11:10:00,52.32,52.33,51.97,52.14,65816.0,45.6784,45.6871,45.3728,45.5212,65816.0
2022-07-15 11:15:00,52.12,52.25,52.03,52.13,36658.0,45.5038,45.6173,45.4252,45.5125,36658.0
2022-07-15 11:20:00,52.14,52.32,51.96,51.97,77525.0,45.5212,45.6784,45.3641,45.3728,77525.0
2022-07-15 11:25:00,51.97,52.36,51.96,52.34,29044.0,45.3728,45.7133,45.3641,45.6958,29044.0
2022-07-15 11:30:00,52.34,52.44,52.1,52.23,33293.0,45.6958,45.7831,45.4863,45.5998,33293.0
2022-07-15 11:35:00,52.21,52.27,52.12,52.16,33383.0,45.5823,45.6347,45.5038,45.5387,33383.0
2022-07-15 11:40:00,52.16,52.19,52.03,52.15,24717.0,45.5387,45.5649,45.4252,45.53,24717.0
2022-07-15 11:45:00,52.14,52.25,52.11,52.11,20198.0,45.5212,45.6173,45.495,45.495,20198.0
2022-07-15 11:50:00,52.12,52.18,52.01,52.02,40094.0,45.5038,45.5561,45.4077,45.4165,40094.0
2022-07-15 11:55:00,52.0,52.07,51.89,51.98,58374.0,45.399,45.4601,45.303,45.3815,58374.0
2022-07-15 12:00:00,52.01,52.06,51.76,51.76,77169.0,45.4077,45.4514,45.1895,45.1895,77169.0
2022-07-15 12:05:00,51.76,51.92,51.67,51.85,138332.0,45.1895,45.3291,45.1109,45.268,138332.0
2022-07-15 12:10:00,51.87,52.03,51.85,52.0,34438.0,45.2855,45.4252,45.268,45.399,34438.0
2022-07-15 12:15:00,52.0,52.13,52.0,52.11,71863.0,45.399,45.5125,45.399,45.495,71863.0
2022-07-15 12:20:00,52.09,52.11,51.88,51.9,80295.0,45.4776,45.495,45.2942,45.3117,80295.0
2022-07-15 12:25:00,51.87,51.97,51.86,51.97,36084.0,45.2855,45.3728,45.2768,45.3728,36084.0
2022-07-15 12:30:00,51.98,51.99,51.84,51.95,21371.0,45.3815,45.3903,45.2593,45.3553,21371.0
2022-07-15 12:35:00,51.96,51.98,51.83,51.83,40881.0,45.3641,45.3815,45.2506,45.2506,40881.0
2022-07-15 12:40:00,51.83,51.99,51.8,51.85,45142.0,45.2506,45.3903,45.2244,45.268,45142.0
2022-07-15 12:45:00,51.86,51.97,51.84,51.91,41553.0,45.2768,45.3728,45.2593,45.3204,41553.0
2022-07-15 12:50:00,51.9,52.0,51.89,51.97,25928.0,45.3117,45.399,45.303,45.3728,25928.0
2022-07-15 12:55:00,51.98,52.02,51.87,51.95,29247.0,45.3815,45.4165,45.2855,45.3553,29247.0
2022-07-15 13:00:00,51.95,52.16,51.95,52.15,54154.0,45.3553,45.5387,45.3553,45.53,54154.0
2022-07-15 13:05:00,52.16,52.26,52.09,52.12,61788.0,45.5387,45.626,45.4776,45.5038,61788.0
2022-07-15 13:10:00,52.13,52.18,52.07,52.17,46569.0,45.5125,45.5561,45.4601,45.5474,46569.0
2022-07-15 13:15:00,52.16,52.2,52.04,52.17,100505.0,45.5387,45.5736,45.4339,45.5474,100505.0
2022-07-15 13:20:00,52.18,52.25,52.13,52.23,50748.0,45.5561,45.6173,45.5125,45.5998,50748.0
2022-07-15 13:25:00,52.24,52.26,52.15,52.23,49519.0,45.6085,45.626,45.53,45.5998,49519.0
2022-07-15 13:30:00,52.22,52.23,52.13,52.18,34797.0,45.5911,45.5998,45.5125,45.5561,34797.0
2022-07-15 13:35:00,52.17,52.2,51.99,52.12,50843.0,45.5474,45.5736,45.3903,45.5038,50843.0
2022-07-15 13:40:00,52.11,52.16,52.03,52.09,60610.0,45.495,45.5387,45.4252,45.4776,60610.0
2022-07-15 13:45:00,52.07,52.18,52.05,52.15,40737.0,45.4601,45.5561,45.4426,45.53,40737.0
2022-07-15 13:50:00,52.14,52.21,52.05,52.07,86033.0,45.5212,45.5823,45.4426,45.4601,86033.0
2022-07-15 13:55:00,52.06,52.14,52.04,52.13,30920.0,45.4514,45.5212,45.4339,45.5125,30920.0
2022-07-15 14:00:00,52.14,52.17,52.05,52.17,53384.0,45.5212,45.5474,45.4426,45.5474,53384.0
2022-07-15 14:05:00,52.17,52.18,52.07,52.15,49746.0,45.5474,45.5561,45.4601,45.53,49746.0
2022-07-15 14:10:00,52.16,52.31,52.16,52.3,80468.0,45.5387,45.6696,45.5387,45.6609,80468.0
2022-07-15 14:15:00,52.3,52.37,52.27,52.35,72872.0,45.6609,45.722,45.6347,45.7046,72872.0
2022-07-15 14:20:00,52.34,52.36,52.29,52.34,42272.0,45.6958,45.7133,45.6522,45.6958,42272.0
2022-07-15 14:25:00,52.33,52.34,52.16,52.23,54464.0,45.6871,45.6958,45.5387,45.5998,54464.0
2022-07-15 14:30:00,52.21,52.29,52.18,52.28,28975.0,45.5823,45.6522,45.5561,45.6434,28975.0
2022-07-15 14:35:00,52.27,52.29,52.24,52.28,18965.0,45.6347,45.6522,45.6085,45.6434,18965.0
2022-07-15 14:40:00,52.28,52.47,52.27,52.46,38969.0,45.6434,45.8093,45.6347,45.8006,38969.0
2022-07-15 14:45:00,52.46,52.51,52.37,52.38,41459.0,45.8006,45.8443,45.722,45.7308,41459.0
2022-07-15 14:50:00,52.38,52.42,52.31,52.34,36088.0,45.7308,45.7657,45.6696,45.6958,36088.0
2022-07-15 14:55:00,52.34,52.4,52.31,52.35,23839.0,45.6958,45.7482,45.6696,45.7046,23839.0
2022-07-15 15:00:00,52.34,52.47,52.31,52.43,27687.0,45.6958,45.8093,45.6696,45.7744,27687.0
2022-07-15 15:05:00,52.43,52.43,52.33,52.35,24681.0,45.7744,45.7744,45.6871,45.7046,24681.0
2022-07-15 15:10:00,52.35,52.44,52.35,52.43,34862.0,45.7046,45.7831,45.7046,45.7744,34862.0
2022-07-15 15:15:00,52.44,52.44,52.31,52.34,31202.0,45.7831,45.7831,45.6696,45.6958,31202.0
2022-07-15 15:20:00,52.35,52.44,52.34,52.37,46194.0,45.7046,45.7831,45.6958,45.722,46194.0
2022-07-15 15:25:00,52.37,52.48,52.36,52.44,29034.0,45.722,45.8181,45.7133,45.7831,29034.0
2022-07-15 15:30:00,52.45,52.47,52.32,52.35,52479.0,45.7919,45.8093,45.6784,45.7046,52479.0
2022-07-15 15:35:00,52.36,52.51,52.36,52.44,54018.0,45.7133,45.8443,45.7133,45.7831,54018.0
2022-07-15 15:40:00,52.45,52.65,52.44,52.6,100338.0,45.7919,45.9665,45.7831,45.9228,100338.0
2022-07-15 15:45:00,52.6,52.64,52.44,52.45,81780.0,45.9228,45.9577,45.7831,45.7919,81780.0
2022-07-15 15:50:00,52.46,52.54,52.41,52.53,134963.0,45.8006,45.8704,45.7569,45.8617,134963.0
2022-07-15 15:55:00,52.53,52.77,52.52,52.71,351519.0,45.8617,46.0712,45.853,46.0189,351519.0
2022-07-18 09:30:00,54.25,54.92,53.9,54.65,469031.0,47.3634,47.9483,47.0578,47.7126,469031.0
2022-07-18 09:35:00,54.66,55.09,54.1,55.07,308102.0,47.7213,48.0967,47.2324,48.0793,308102.0
2022-07-18 09:40:00,55.08,55.08,54.42,54.8,243710.0,48.088,48.088,47.5118,47.8436,243710.0
2022-07-18 09:45:00,54.83,55.07,54.24,54.38,172514.0,47.8697,48.0793,47.3546,47.4769,172514.0
2022-07-18 09:50:00,54.38,54.68,54.26,54.66,90429.0,47.4769,47.7388,47.3721,47.7213,90429.0
2022-07-18 09:55:00,54.66,54.88,54.62,54.73,95418.0,47.7213,47.9134,47.6864,47.7824,95418.0
2022-07-18 10:00:00,54.71,54.76,54.42,54.54,92294.0,47.765,47.8086,47.5118,47.6166,92294.0
2022-07-18 10:05:00,54.55,54.68,54.33,54.36,108228.0,47.6253,47.7388,47.4332,47.4594,108228.0
2022-07-18 10:10:00,54.36,54.55,54.1,54.23,128253.0,47.4594,47.6253,47.2324,47.3459,128253.0
2022-07-18 10:15:00,54.24,54.75,54.23,54.62,103731.0,47.3546,47.7999,47.3459,47.6864,103731.0
2022-07-18 10:20:00,54.61,54.71,54.55,54.61,38877.0,47.6777,47.765,47.6253,47.6777,38877.0
2022-07-18 10:25:00,54.6,54.61,54.33,54.41,80000.0,47.6689,47.6777,47.4332,47.5031,80000.0
2022-07-18 10:30:00,54.39,54.5,54.29,54.41,77376.0,47.4856,47.5816,47.3983,47.5031,77376.0
2022-07-18 10:35:00,54.38,54.63,54.34,54.59,60994.0,47.4769,47.6951,47.4419,47.6602,60994.0
2022-07-18 10:40:00,54.6,54.87,54.59,54.84,111993.0,47.6689,47.9047,47.6602,47.8785,111993.0
2022-07-18 10:45:00,54.86,54.89,54.73,54.83,68644.0,47.8959,47.9221,47.7824,47.8697,68644.0
2022-07-18 10:50:00,54.83,54.88,54.66,54.77,56312.0,47.8697,47.9134,47.7213,47.8174,56312.0
2022-07-18 10:55:00,54.77,54.88,54.59,54.6,66629.0,47.8174,47.9134,47.6602,47.6689,66629.0
2022-07-18 11:00:00,54.6,54.6,54.4,54.41,71177.0,47.6689,47.6689,47.4943,47.5031,71177.0
2022-07-18 11:05:00,54.41,54.48,54.29,54.31,98006.0,47.5031,47.5642,47.3983,47.4158,98006.0
2022-07-18 11:10:00,54.31,54.53,54.3,54.52,75675.0,47.4158,47.6078,47.407,47.5991,75675.0
2022-07-18 11:15:00,54.52,54.56,54.41,54.53,43879.0,47.5991,47.634,47.5031,47.6078,43879.0
2022-07-18 11:20:00,54.53,54.65,54.43,54.65,61291.0,47.6078,47.7126,47.5205,47.7126,61291.0
2022-07-18 11:25:00,54.66,54.67,54.52,54.59,54830.0,47.7213,47.7301,47.5991,47.6602,54830.0
2022-07-18 11:30:00,54.59,54.69,54.52,54.61,70038.0,47.6602,47.7475,47.5991,47.6777,70038.0
2022-07-18 11:35:00,54.6,54.75,54.58,54.75,41095.0,47.6689,47.7999,47.6515,47.7999,41095.0
2022-07-18 11:40:00,54.75,54.78,54.7,54.75,66191.0,47.7999,47.8261,47.7562,47.7999,66191.0
2022-07-18 11:45:00,54.75,54.77,54.53,54.58,47852.0,47.7999,47.8174,47.6078,47.6515,47852.0
2022-07-18 11:50:00,54.61,54.76,54.6,54.64,46136.0,47.6777,47.8086,47.6689,47.7039,46136.0
2022-07-18 11:55:00,54.63,54.79,54.59,54.75,79210.0,47.6951,47.8348,47.6602,47.7999,79210.0
2022-07-18 12:00:00,54.76,54.87,54.76,54.79,80225.0,47.8086,47.9047,47.8086,47.8348,80225.0
2022-07-18 12:05:00,54.79,54.82,54.67,54.72,53830.0,47.8348,47.861,47.7301,47.7737,53830.0
2022-07-18 12:10:00,54.73,54.83,54.73,54.82,39916.0,47.7824,47.8697,47.7824,47.861,39916.0
2022-07-18 12:15:00,54.81,54.87,54.75,54.78,44463.0,47.8523,47.9047,47.7999,47.8261,44463.0
2022-07-18 12:20:00,54.79,54.85,54.72,54.79,45134.0,47.8348,47.8872,47.7737,47.8348,45134.0
2022-07-18 12:25:00,54.79,54.84,54.64,54.64,123481.0,47.8348,47.8785,47.7039,47.7039,123481.0
2022-07-18 12:30:00,54.65,54.69,54.56,54.67,75988.0,47.7126,47.7475,47.634,47.7301,75988.0
2022-07-18 12:35:00,54.67,54.82,54.67,54.77,79472.0,47.7301,47.861,47.7301,47.8174,79472.0
2022-07-18 12:40:00,54.77,54.89,54.77,54.82,72250.0,47.8174,47.9221,47.8174,47.861,72250.0
2022-07-18 12:45:00,54.82,54.83,54.73,54.81,46812.0,47.861,47.8697,47.7824,47.8523,46812.0
2022-07-18 12:50:00,54.82,54.87,54.79,54.87,45501.0,47.861,47.9047,47.8348,47.9047,45501.0
2022-07-18 12:55:00,54.86,54.95,54.77,54.88,168026.0,47.8959,47.9745,47.8174,47.9134,168026.0
2022-07-18 13:00:00,54.89,55.17,54.84,55.12,353307.0,47.9221,48.1666,47.8785,48.1229,353307.0
2022-07-18 13:05:00,55.12,55.19,55.06,55.19,95586.0,48.1229,48.184,48.0705,48.184,95586.0
2022-07-18 13:10:00,55.19,55.35,55.17,55.32,87276.0,48.184,48.3237,48.1666,48.2975,87276.0
2022-07-18 13:15:00,55.32,55.36,55.26,55.3,73067.0,48.2975,48.3325,48.2452,48.2801,73067.0
2022-07-18 13:20:00,55.3,55.49,55.3,55.41,102978.0,48.2801,48.446,48.2801,48.3761,102978.0
2022-07-18 13:25:00,55.41,55.63,55.41,55.58,111037.0,48.3761,48.5682,48.3761,48.5245,111037.0
2022-07-18 13:30:00,55.58,55.69,55.51,55.55,153759.0,48.5245,48.6206,48.4634,48.4983,153759.0
2022-07-18 13:35:00,55.55,55.58,55.32,55.5,231055.0,48.4983,48.5245,48.2975,48.4547,231055.0
2022-07-18 13:40:00,55.51,55.58,55.2,55.21,178935.0,48.4634,48.5245,48.1928,48.2015,178935.0
2022-07-18 13:45:00,55.21,55.24,55.02,55.05,111805.0,48.2015,48.2277,48.0356,48.0618,111805.0
2022-07-18 13:50:00,55.05,55.24,54.95,55.11,111616.0,48.0618,48.2277,47.9745,48.1142,111616.0
2022-07-18 13:55:00,55.12,55.15,54.91,54.92,63701.0,48.1229,48.1491,47.9396,47.9483,63701.0
2022-07-18 14:00:00,54.92,54.95,54.7,54.8,83496.0,47.9483,47.9745,47.7562,47.8436,83496.0
2022-07-18 14:05:00,54.8,54.82,54.68,54.75,73557.0,47.8436,47.861,47.7388,47.7999,73557.0
2022-07-18 14:10:00,54.74,54.81,54.6,54.61,83730.0,47.7912,47.8523,47.6689,47.6777,83730.0
2022-07-18 14:15:00,54.6,54.84,54.59,54.77,102981.0,47.6689,47.8785,47.6602,47.8174,102981.0
2022-07-18 14:20:00,54.75,54.81,54.68,54.76,46571.0,47.7999,47.8523,47.7388,47.8086,46571.0
2022-07-18 14:25:00,54.76,54.8,54.61,54.7,63767.0,47.8086,47.8436,47.6777,47.7562,63767.0
2022-07-18 14:30:00,54.69,54.89,54.67,54.84,84699.0,47.7475,47.9221,47.7301,47.8785,84699.0
2022-07-18 14:35:00,54.83,55.0,54.82,54.99,65440.0,47.8697,48.0182,47.861,48.0094,65440.0
2022-07-18 14:40:00,54.98,55.03,54.82,54.88,122468.0,48.0007,48.0444,47.861,47.9134,122468.0
2022-07-18 14:45:00,54.88,54.99,54.86,54.9,103059.0,47.9134,48.0094,47.8959,47.9309,103059.0
2022-07-18 14:50:00,54.91,54.94,54.83,54.86,69335.0,47.9396,47.9658,47.8697,47.8959,69335.0
2022-07-18 14:55:00,54.87,54.91,54.78,54.8,65896.0,47.9047,47.9396,47.8261,47.8436,65896.0
2022-07-18 15:00:00,54.77,54.93,54.76,54.84,56013.0,47.8174,47.9571,47.8086,47.8785,56013.0
2022-07-18 15:05:00,54.85,55.0,54.84,54.96,70935.0,47.8872,48.0182,47.8785,47.9832,70935.0
2022-07-18 15:10:00,54.97,54.99,54.83,54.87,99109.0,47.992,48.0094,47.8697,47.9047,99109.0
2022-07-18 15:15:00,54.87,54.98,54.86,54.97,54709.0,47.9047,48.0007,47.8959,47.992,54709.0
2022-07-18 15:20:00,54.96,55.03,54.72,54.73,124503.0,47.9832,48.0444,47.7737,47.7824,124503.0
2022-07-18 15:25:00,54.74,54.83,54.55,54.55,115453.0,47.7912,47.8697,47.6253,47.6253,115453.0
2022-07-18 15:30:00,54.55,54.56,54.29,54.32,173879.0,47.6253,47.634,47.3983,47.4245,173879.0
2022-07-18 15:35:00,54.33,54.4,54.27,54.35,196801.0,47.4332,47.4943,47.3808,47.4507,196801.0
2022-07-18 15:40:00,54.35,54.51,54.34,54.43,130465.0,47.4507,47.5904,47.4419,47.5205,130465.0
2022-07-18 15:45:00,54.41,54.44,54.26,54.33,138319.0,47.5031,47.5293,47.3721,47.4332,138319.0
2022-07-18 15:50:00,54.32,54.64,54.28,54.63,178569.0,47.4245,47.7039,47.3896,47.6951,178569.0
2022-07-18 15:55:00,54.63,54.74,54.52,54.62,365047.0,47.6951,47.7912,47.5991,47.6864,365047.0
2022-07-19 09:30:00,54.26,55.55,54.09,55.43,336921.0,47.3721,48.4983,47.2237,48.3936,336921.0
2022-07-19 09:35:00,55.49,55.74,55.27,55.73,177565.0,48.446,48.6642,48.2539,48.6555,177565.0
2022-07-19 09:40:00,55.74,55.94,55.63,55.77,140903.0,48.6642,48.8388,48.5682,48.6904,140903.0
2022-07-19 09:45:00,55.8,55.85,55.17,55.66,199928.0,48.7166,48.7603,48.1666,48.5944,199928.0
2022-07-19 09:50:00,55.69,55.99,55.59,55.83,147264.0,48.6206,48.8825,48.5333,48.7428,147264.0
2022-07-19 09:55:00,55.83,55.96,55.67,55.91,134273.0,48.7428,48.8563,48.6031,48.8126,134273.0
2022-07-19 10:00:00,55.91,56.11,55.74,55.98,167727.0,48.8126,48.9873,48.6642,48.8738,167727.0
2022-07-19 10:05:00,55.98,56.01,55.58,55.73,132705.0,48.8738,48.9,48.5245,48.6555,132705.0
2022-07-19 10:10:00,55.73,55.99,55.65,55.66,118220.0,48.6555,48.8825,48.5857,48.5944,118220.0
2022-07-19 10:15:00,55.65,55.87,55.4,55.86,133974.0,48.5857,48.7777,48.3674,48.769,133974.0
2022-07-19 10:20:00,55.83,55.84,55.69,55.7,95851.0,48.7428,48.7515,48.6206,48.6293,95851.0
2022-07-19 10:25:00,55.7,55.87,55.69,55.83,171705.0,48.6293,48.7777,48.6206,48.7428,171705.0
2022-07-19 10:30:00,55.82,55.92,55.66,55.72,173490.0,48.7341,48.8214,48.5944,48.6468,173490.0
2022-07-19 10:35:00,55.72,55.72,55.52,55.59,59726.0,48.6468,48.6468,48.4722,48.5333,59726.0
2022-07-19 10:40:00,55.61,55.65,55.38,55.5,79006.0,48.5507,48.5857,48.3499,48.4547,79006.0
2022-07-19 10:45:00,55.5,55.52,55.37,55.45,92685.0,48.4547,48.4722,48.3412,48.411,92685.0
2022-07-19 10:50:00,55.45,55.6,55.45,55.5,68633.0,48.411,48.542,48.411,48.4547,68633.0
2022-07-19 10:55:00,55.49,55.51,55.1,55.31,109885.0,48.446,48.4634,48.1055,48.2888,109885.0
2022-07-19 11:00:00,55.33,55.39,55.14,55.14,49662.0,48.3063,48.3587,48.1404,48.1404,49662.0
2022-07-19 11:05:00,55.14,55.48,55.09,55.4,61470.0,48.1404,48.4372,48.0967,48.3674,61470.0
2022-07-19 11:10:00,55.39,55.43,55.26,55.3,59186.0,48.3587,48.3936,48.2452,48.2801,59186.0
2022-07-19 11:15:00,55.3,55.32,55.12,55.22,58076.0,48.2801,48.2975,48.1229,48.2102,58076.0
2022-07-19 11:20:00,55.2,55.43,55.16,55.41,85812.0,48.1928,48.3936,48.1579,48.3761,85812.0
2022-07-19 11:25:00,55.42,55.59,55.41,55.51,68407.0,48.3848,48.5333,48.3761,48.4634,68407.0
2022-07-19 11:30:00,55.49,55.69,55.47,55.68,54611.0,48.446,48.6206,48.4285,48.6118,54611.0
2022-07-19 11:35:00,55.69,55.76,55.64,55.66,32964.0,48.6206,48.6817,48.5769,48.5944,32964.0
2022-07-19 11:40:00,55.66,55.81,55.62,55.8,75005.0,48.5944,48.7253,48.5595,48.7166,75005.0
2022-07-19 11:45:00,55.8,55.84,55.61,55.72,68171.0,48.7166,48.7515,48.5507,48.6468,68171.0
2022-07-19 11:50:00,55.71,55.8,55.68,55.76,36995.0,48.638,48.7166,48.6118,48.6817,36995.0
2022-07-19 11:55:00,55.74,55.96,55.73,55.93,111236.0,48.6642,48.8563,48.6555,48.8301,111236.0
2022-07-19 12:00:00,55.93,55.97,55.83,55.93,55789.0,48.8301,48.865,48.7428,48.8301,55789.0
2022-07-19 12:05:00,55.93,55.99,55.79,55.92,64285.0,48.8301,48.8825,48.7079,48.8214,64285.0
2022-07-19 12:10:00,55.95,56.09,55.95,56.02,107217.0,48.8476,48.9698,48.8476,48.9087,107217.0
2022-07-19 12:15:00,56.02,56.24,56.0,56.23,83676.0,48.9087,49.1008,48.8912,49.092,83676.0
2022-07-19 12:20:00,56.24,56.31,56.12,56.29,99902.0,49.1008,49.1619,48.996,49.1444,99902.0
2022-07-19 12:25:00,56.3,56.39,56.23,56.25,68723.0,49.1531,49.2317,49.092,49.1095,68723.0
2022-07-19 12:30:00,56.26,56.29,56.19,56.28,88315.0,49.1182,49.1444,49.0571,49.1357,88315.0
2022-07-19 12:35:00,56.29,56.56,56.29,56.54,93820.0,49.1444,49.3801,49.1444,49.3627,93820.0
2022-07-19 12:40:00,56.55,56.68,56.5,56.5,75881.0,49.3714,49.4849,49.3278,49.3278,75881.0
2022-07-19 12:45:00,56.51,56.6,56.5,56.56,70759.0,49.3365,49.4151,49.3278,49.3801,70759.0
2022-07-19 12:50:00,56.54,56.74,56.5,56.65,75644.0,49.3627,49.5373,49.3278,49.4587,75644.0
2022-07-19 12:55:00,56.68,56.69,56.56,56.61,63925.0,49.4849,49.4936,49.3801,49.4238,63925.0
2022-07-19 13:00:00,56.61,56.74,56.61,56.67,58389.0,49.4238,49.5373,49.4238,49.4762,58389.0
2022-07-19 13:05:00,56.66,56.68,56.46,56.51,69760.0,49.4674,49.4849,49.2928,49.3365,69760.0
2022-07-19 13:10:00,56.52,56.55,56.41,56.49,66842.0,49.3452,49.3714,49.2492,49.319,66842.0
2022-07-19 13:15:00,56.49,56.53,56.4,56.42,89579.0,49.319,49.3539,49.2404,49.2579,89579.0
2022-07-19 13:20:00,56.43,56.56,56.41,56.55,55920.0,49.2666,49.3801,49.2492,49.3714,55920.0
2022-07-19 13:25:00,56.56,56.63,56.52,56.6,61546.0,49.3801,49.4412,49.3452,49.4151,61546.0
2022-07-19 13:30:00,56.61,56.78,56.6,56.76,113951.0,49.4238,49.5722,49.4151,49.5547,113951.0
2022-07-19 13:35:00,56.77,56.88,56.65,56.88,59747.0,49.5635,49.6595,49.4587,49.6595,59747.0
2022-07-19 13:40:00,56.88,56.92,56.67,56.71,149984.0,49.6595,49.6944,49.4762,49.5111,149984.0
2022-07-19 13:45:00,56.7,56.79,56.67,56.79,60449.0,49.5024,49.5809,49.4762,49.5809,60449.0
2022-07-19 13:50:00,56.78,56.79,56.65,56.74,65592.0,49.5722,49.5809,49.4587,49.5373,65592.0
2022-07-19 13:55:00,56.74,56.79,56.61,56.68,88923.0,49.5373,49.5809,49.4238,49.4849,88923.0
2022-07-19 14:00:00,56.67,56.78,56.65,56.71,51423.0,49.4762,49.5722,49.4587,49.5111,51423.0
2022-07-19 14:05:00,56.7,56.72,56.55,56.63,51555.0,49.5024,49.5198,49.3714,49.4412,51555.0
2022-07-19 14:10:00,56.65,56.74,56.58,56.6,54122.0,49.4587,49.5373,49.3976,49.4151,54122.0
2022-07-19 14:15:00,56.59,56.61,56.5,56.59,53405.0,49.4063,49.4238,49.3278,49.4063,53405.0
2022-07-19 14:20:00,56.6,56.61,56.42,56.48,72793.0,49.4151,49.4238,49.2579,49.3103,72793.0
2022-07-19 14:25:00,56.48,56.53,56.44,56.46,158741.0,49.3103,49.3539,49.2754,49.2928,158741.0
2022-07-19 14:30:00,56.46,56.5,56.4,56.46,136183.0,49.2928,49.3278,49.2404,49.2928,136183.0
2022-07-19 14:35:00,56.45,56.54,56.43,56.44,59532.0,49.2841,49.3627,49.2666,49.2754,59532.0
2022-07-19 14:40:00,56.43,56.54,56.43,56.53,43794.0,49.2666,49.3627,49.2666,49.3539,43794.0
2022-07-19 14:45:00,56.54,56.55,56.44,56.5,53692.0,49.3627,49.3714,49.2754,49.3278,53692.0
2022-07-19 14:50:00,56.5,56.61,56.45,56.59,110522.0,49.3278,49.4238,49.2841,49.4063,110522.0
2022-07-19 14:55:00,56.58,56.74,56.54,56.73,92931.0,49.3976,49.5373,49.3627,49.5286,92931.0
2022-07-19 15:00:00,56.73,56.8,56.66,56.73,68854.0,49.5286,49.5897,49.4674,49.5286,68854.0
2022-07-19 15:05:00,56.72,56.8,56.68,56.72,58209.0,49.5198,49.5897,49.4849,49.5198,58209.0
2022-07-19 15:10:00,56.71,56.72,56.56,56.6,90873.0,49.5111,49.5198,49.3801,49.4151,90873.0
2022-07-19 15:15:00,56.61,56.66,56.52,56.6,57968.0,49.4238,49.4674,49.3452,49.4151,57968.0
2022-07-19 15:20:00,56.61,56.75,56.57,56.75,46135.0,49.4238,49.546,49.3889,49.546,46135.0
2022-07-19 15:25:00,56.75,56.76,56.71,56.74,61567.0,49.546,49.5547,49.5111,49.5373,61567.0
2022-07-19 15:30:00,56.74,56.8,56.71,56.79,157388.0,49.5373,49.5897,49.5111,49.5809,157388.0
2022-07-19 15:35:00,56.8,56.9,56.79,56.86,100259.0,49.5897,49.677,49.5809,49.6421,100259.0
2022-07-19 15:40:00,56.86,57.16,56.86,57.14,152045.0,49.6421,49.904,49.6421,49.8865,152045.0
2022-07-19 15:45:00,57.14,57.22,57.06,57.12,155171.0,49.8865,49.9564,49.8167,49.869,155171.0
2022-07-19 15:50:00,57.13,57.31,57.12,57.22,271982.0,49.8778,50.0349,49.869,49.9564,271982.0
2022-07-19 15:55:00,57.23,57.4,57.19,57.19,465569.0,49.9651,50.1135,49.9302,49.9302,465569.0
2022-07-20 09:30:00,56.31,56.62,55.84,56.62,348522.0,49.1619,49.4325,48.7515,49.4325,348522.0
2022-07-20 09:35:00,56.66,56.87,56.37,56.42,88991.0,49.4674,49.6508,49.2143,49.2579,88991.0
2022-07-20 09:40:00,56.37,56.52,55.87,55.91,132063.0,49.2143,49.3452,48.7777,48.8126,132063.0
2022-07-20 09:45:00,55.93,55.97,55.53,55.73,138246.0,48.8301,48.865,48.4809,48.6555,138246.0
2022-07-20 09:50:00,55.73,56.33,55.64,56.23,116989.0,48.6555,49.1793,48.5769,49.092,116989.0
2022-07-20 09:55:00,56.24,56.68,56.23,56.65,101747.0,49.1008,49.4849,49.092,49.4587,101747.0
2022-07-20 10:00:00,56.68,56.68,56.0,56.21,79542.0,49.4849,49.4849,48.8912,49.0746,79542.0
2022-07-20 10:05:00,56.22,56.25,55.87,56.2,95772.0,49.0833,49.1095,48.7777,49.0658,95772.0
2022-07-20 10:10:00,56.23,56.24,55.99,56.04,64284.0,49.092,49.1008,48.8825,48.9261,64284.0
2022-07-20 10:15:00,56.03,56.19,55.93,56.1,69160.0,48.9174,49.0571,48.8301,48.9785,69160.0
2022-07-20 10:20:00,56.13,56.38,56.13,56.37,68255.0,49.0047,49.223,49.0047,49.2143,68255.0
2022-07-20 10:25:00,56.37,56.71,56.37,56.57,99399.0,49.2143,49.5111,49.2143,49.3889,99399.0
2022-07-20 10:30:00,56.57,56.59,56.28,56.4,91342.0,49.3889,49.4063,49.1357,49.2404,91342.0
2022-07-20 10:35:00,56.41,56.75,56.41,56.75,348333.0,49.2492,49.546,49.2492,49.546,348333.0
2022-07-20 10:40:00,56.7,56.89,56.5,56.89,87284.0,49.5024,49.6682,49.3278,49.6682,87284.0
2022-07-20 10:45:00,56.88,57.29,56.88,57.29,81868.0,49.6595,50.0175,49.6595,50.0175,81868.0
2022-07-20 10:50:00,57.26,57.42,57.24,57.31,126751.0,49.9913,50.131,49.9738,50.0349,126751.0
2022-07-20 10:55:00,57.32,57.33,57.17,57.25,123110.0,50.0437,50.0524,49.9127,49.9825,123110.0
2022-07-20 11:00:00,57.25,57.3,57.13,57.26,85102.0,49.9825,50.0262,49.8778,49.9913,85102.0
2022-07-20 11:05:00,57.26,57.26,57.08,57.2,92211.0,49.9913,49.9913,49.8341,49.9389,92211.0
2022-07-20 11:10:00,57.17,57.25,57.12,57.12,86793.0,49.9127,49.9825,49.869,49.869,86793.0
2022-07-20 11:15:00,57.1,57.17,57.03,57.14,59210.0,49.8516,49.9127,49.7905,49.8865,59210.0
2022-07-20 11:20:00,57.14,57.16,56.92,56.93,56055.0,49.8865,49.904,49.6944,49.7032,56055.0
2022-07-20 11:25:00,56.91,57.05,56.85,56.92,37837.0,49.6857,49.8079,49.6333,49.6944,37837.0
2022-07-20 11:30:00,56.92,56.96,56.8,56.87,83424.0,49.6944,49.7294,49.5897,49.6508,83424.0
2022-07-20 11:35:00,56.86,56.97,56.69,56.73,57412.0,49.6421,49.7381,49.4936,49.5286,57412.0
2022-07-20 11:40:00,56.73,56.76,56.55,56.72,66757.0,49.5286,49.5547,49.3714,49.5198,66757.0
2022-07-20 11:45:00,56.74,57.06,56.71,56.99,72115.0,49.5373,49.8167,49.5111,49.7555,72115.0
2022-07-20 11:50:00,56.97,57.03,56.89,56.98,37820.0,49.7381,49.7905,49.6682,49.7468,37820.0
2022-07-20 11:55:00,56.98,57.1,56.91,57.0,156759.0,49.7468,49.8516,49.6857,49.7643,156759.0
2022-07-20 12:00:00,56.97,57.0,56.88,57.0,77592.0,49.7381,49.7643,49.6595,49.7643,77592.0
2022-07-20 12:05:00,57.0,57.17,56.98,57.17,84385.0,49.7643,49.9127,49.7468,49.9127,84385.0
2022-07-20 12:10:00,57.17,57.38,57.17,57.28,73746.0,49.9127,50.096,49.9127,50.0087,73746.0
2022-07-20 12:15:00,57.27,57.36,57.16,57.34,40997.0,50.0,50.0786,49.904,50.0611,40997.0
2022-07-20 12:20:00,57.34,57.4,57.25,57.3,36585.0,50.0611,50.1135,49.9825,50.0262,36585.0
2022-07-20 12:25:00,57.3,57.45,57.3,57.44,43104.0,50.0262,50.1572,50.0262,50.1484,43104.0
2022-07-20 12:30:00,57.43,57.47,57.24,57.36,59752.0,50.1397,50.1746,49.9738,50.0786,59752.0
2022-07-20 12:35:00,57.4,57.47,57.36,57.41,34629.0,50.1135,50.1746,50.0786,50.1222,34629.0
2022-07-20 12:40:00,57.4,57.44,57.17,57.23,61664.0,50.1135,50.1484,49.9127,49.9651,61664.0
2022-07-20 12:45:00,57.22,57.24,56.98,57.01,47609.0,49.9564,49.9738,49.7468,49.773,47609.0
2022-07-20 12:50:00,57.01,57.28,57.0,57.25,34486.0,49.773,50.0087,49.7643,49.9825,34486.0
2022-07-20 12:55:00,57.25,57.59,57.24,57.57,71369.0,49.9825,50.2794,49.9738,50.2619,71369.0
2022-07-20 13:00:00,57.55,57.56,57.14,57.14,58756.0,50.2445,50.2532,49.8865,49.8865,58756.0
2022-07-20 13:05:00,57.14,57.25,57.0,57.13,62856.0,49.8865,49.9825,49.7643,49.8778,62856.0
2022-07-20 13:10:00,57.14,57.14,56.89,56.99,102737.0,49.8865,49.8865,49.6682,49.7555,102737.0
2022-07-20 13:15:00,57.0,57.41,56.99,57.41,64287.0,49.7643,50.1222,49.7555,50.1222,64287.0
2022-07-20 13:20:00,57.43,57.46,57.12,57.23,91986.0,50.1397,50.1659,49.869,49.9651,91986.0
2022-07-20 13:25:00,57.22,57.27,57.1,57.27,41767.0,49.9564,50.0,49.8516,50.0,41767.0
2022-07-20 13:30:00,57.27,57.31,57.13,57.23,55330.0,50.0,50.0349,49.8778,49.9651,55330.0
2022-07-20 13:35:00,57.23,57.34,57.14,57.31,84216.0,49.9651,50.0611,49.8865,50.0349,84216.0
2022-07-20 13:40:00,57.29,57.33,57.23,57.29,32369.0,50.0175,50.0524,49.9651,50.0175,32369.0
2022-07-20 13:45:00,57.31,57.33,57.16,57.16,27602.0,50.0349,50.0524,49.904,49.904,27602.0
2022-07-20 13:50:00,57.15,57.21,57.08,57.09,49867.0,49.8952,49.9476,49.8341,49.8429,49867.0
2022-07-20 13:55:00,57.1,57.11,56.88,56.91,47265.0,49.8516,49.8603,49.6595,49.6857,47265.0
2022-07-20 14:00:00,56.95,57.05,56.84,56.85,40267.0,49.7206,49.8079,49.6246,49.6333,40267.0
2022-07-20 14:05:00,56.87,57.01,56.84,57.0,38421.0,49.6508,49.773,49.6246,49.7643,38421.0
2022-07-20 14:10:00,57.01,57.02,56.74,56.8,47180.0,49.773,49.7817,49.5373,49.5897,47180.0
2022-07-20 14:15:00,56.78,56.95,56.72,56.93,32063.0,49.5722,49.7206,49.5198,49.7032,32063.0
2022-07-20 14:20:00,56.95,57.11,56.94,57.1,29279.0,49.7206,49.8603,49.7119,49.8516,29279.0
2022-07-20 14:25:00,57.1,57.33,57.1,57.29,58128.0,49.8516,50.0524,49.8516,50.0175,58128.0
2022-07-20 14:30:00,57.3,57.38,57.25,57.36,52173.0,50.0262,50.096,49.9825,50.0786,52173.0
2022-07-20 14:35:00,57.37,57.5,57.32,57.42,66002.0,50.0873,50.2008,50.0437,50.131,66002.0
2022-07-20 14:40:00,57.43,57.5,57.35,57.5,86629.0,50.1397,50.2008,50.0698,50.2008,86629.0
2022-07-20 14:45:00,57.49,57.53,57.41,57.51,34393.0,50.1921,50.227,50.1222,50.2095,34393.0
2022-07-20 14:50:00,57.51,57.54,57.38,57.38,66501.0,50.2095,50.2357,50.096,50.096,66501.0
2022-07-20 14:55:00,57.36,57.68,57.33,57.6,54720.0,50.0786,50.358,50.0524,50.2881,54720.0
2022-07-20 15:00:00,57.6,57.79,57.57,57.79,65875.0,50.2881,50.454,50.2619,50.454,65875.0
2022-07-20 15:05:00,57.8,57.83,57.55,57.55,108953.0,50.4627,50.4889,50.2445,50.2445,108953.0
2022-07-20 15:10:00,57.55,57.72,57.53,57.62,55310.0,50.2445,50.3929,50.227,50.3056,55310.0
2022-07-20 15:15:00,57.62,57.77,57.6,57.77,48321.0,50.3056,50.4365,50.2881,50.4365,48321.0
2022-07-20 15:20:00,57.77,57.78,57.56,57.62,51232.0,50.4365,50.4453,50.2532,50.3056,51232.0
2022-07-20 15:25:00,57.61,57.73,57.57,57.71,46579.0,50.2968,50.4016,50.2619,50.3842,46579.0
2022-07-20 15:30:00,57.71,57.76,57.52,57.59,90553.0,50.3842,50.4278,50.2183,50.2794,90553.0
2022-07-20 15:35:00,57.59,57.81,57.54,57.77,61842.0,50.2794,50.4715,50.2357,50.4365,61842.0
2022-07-20 15:40:00,57.77,57.92,57.69,57.91,80833.0,50.4365,50.5675,50.3667,50.5588,80833.0
2022-07-20 15:45:00,57.91,57.91,57.75,57.81,68680.0,50.5588,50.5588,50.4191,50.4715,68680.0
2022-07-20 15:50:00,57.82,57.91,57.74,57.77,127502.0,50.4802,50.5588,50.4103,50.4365,127502.0
2022-07-20 15:55:00,57.79,57.89,57.64,57.7,222849.0,50.454,50.5413,50.323,50.3754,222849.0
2022-07-21 09:30:00,55.8,56.25,55.22,55.74,450356.0,48.7166,49.1095,48.2102,48.6642,450356.0
2022-07-21 09:35:00,55.7,55.73,55.29,55.4,189897.0,48.6293,48.6555,48.2714,48.3674,189897.0
2022-07-21 09:40:00,55.33,55.55,55.06,55.15,158369.0,48.3063,48.4983,48.0705,48.1491,158369.0
2022-07-21 09:45:00,55.2,55.42,54.9,54.93,181398.0,48.1928,48.3848,47.9309,47.9571,181398.0
2022-07-21 09:50:00,54.92,55.63,54.91,55.53,129740.0,47.9483,48.5682,47.9396,48.4809,129740.0
2022-07-21 09:55:00,55.51,55.83,55.3,55.31,99387.0,48.4634,48.7428,48.2801,48.2888,99387.0
2022-07-21 10:00:00,55.33,55.41,54.93,54.93,89113.0,48.3063,48.3761,47.9571,47.9571,89113.0
2022-07-21 10:05:00,54.92,55.13,54.76,54.77,118763.0,47.9483,48.1317,47.8086,47.8174,118763.0
2022-07-21 10:10:00,54.78,54.95,54.46,54.48,119727.0,47.8261,47.9745,47.5467,47.5642,119727.0
2022-07-21 10:15:00,54.49,54.74,54.42,54.64,86608.0,47.5729,47.7912,47.5118,47.7039,86608.0
2022-07-21 10:20:00,54.62,54.66,54.36,54.39,71407.0,47.6864,47.7213,47.4594,47.4856,71407.0
2022-07-21 10:25:00,54.39,54.44,54.19,54.27,84448.0,47.4856,47.5293,47.311,47.3808,84448.0
2022-07-21 10:30:00,54.28,54.61,54.26,54.55,76899.0,47.3896,47.6777,47.3721,47.6253,76899.0
2022-07-21 10:35:00,54.62,54.83,54.51,54.75,105517.0,47.6864,47.8697,47.5904,47.7999,105517.0
2022-07-21 10:40:00,54.79,54.92,54.63,54.89,75836.0,47.8348,47.9483,47.6951,47.9221,75836.0
2022-07-21 10:45:00,54.93,55.06,54.85,54.91,95325.0,47.9571,48.0705,47.8872,47.9396,95325.0
2022-07-21 10:50:00,54.91,55.22,54.89,55.22,130774.0,47.9396,48.2102,47.9221,48.2102,130774.0
2022-07-21 10:55:00,55.2,55.34,55.13,55.29,152915.0,48.1928,48.315,48.1317,48.2714,152915.0
2022-07-21 11:00:00,55.31,55.48,55.25,55.46,60575.0,48.2888,48.4372,48.2364,48.4198,60575.0
2022-07-21 11:05:00,55.46,55.48,55.09,55.1,74206.0,48.4198,48.4372,48.0967,48.1055,74206.0
2022-07-21 11:10:00,55.12,55.13,54.84,54.85,82450.0,48.1229,48.1317,47.8785,47.8872,82450.0
2022-07-21 11:15:00,54.85,55.17,54.83,55.02,55760.0,47.8872,48.1666,47.8697,48.0356,55760.0
2022-07-21 11:20:00,55.03,55.08,54.87,54.95,55991.0,48.0444,48.088,47.9047,47.9745,55991.0
2022-07-21 11:25:00,54.96,55.23,54.86,55.19,53954.0,47.9832,48.219,47.8959,48.184,53954.0
2022-07-21 11:30:00,55.22,55.42,55.04,55.42,52815.0,48.2102,48.3848,48.0531,48.3848,52815.0
2022-07-21 11:35:00,55.41,55.5,55.28,55.29,51991.0,48.3761,48.4547,48.2626,48.2714,51991.0
2022-07-21 11:40:00,55.27,55.52,55.21,55.42,43296.0,48.2539,48.4722,48.2015,48.3848,43296.0
2022-07-21 11:45:00,55.42,55.59,55.42,55.46,35942.0,48.3848,48.5333,48.3848,48.4198,35942.0
2022-07-21 11:50:00,55.45,55.68,55.38,55.68,37699.0,48.411,48.6118,48.3499,48.6118,37699.0
2022-07-21 11:55:00,55.66,55.71,55.57,55.59,47994.0,48.5944,48.638,48.5158,48.5333,47994.0
2022-07-21 12:00:00,55.57,55.63,55.49,55.61,44025.0,48.5158,48.5682,48.446,48.5507,44025.0
2022-07-21 12:05:00,55.62,55.68,55.51,55.53,50349.0,48.5595,48.6118,48.4634,48.4809,50349.0
2022-07-21 12:10:00,55.53,55.6,55.2,55.3,47501.0,48.4809,48.542,48.1928,48.2801,47501.0
2022-07-21 12:15:00,55.31,55.49,55.26,55.48,43422.0,48.2888,48.446,48.2452,48.4372,43422.0
2022-07-21 12:20:00,55.47,55.54,55.36,55.54,89480.0,48.4285,48.4896,48.3325,48.4896,89480.0
2022-07-21 12:25:00,55.54,55.72,55.54,55.6,39298.0,48.4896,48.6468,48.4896,48.542,39298.0
2022-07-21 12:30:00,55.62,55.66,55.55,55.62,49885.0,48.5595,48.5944,48.4983,48.5595,49885.0
2022-07-21 12:35:00,55.64,55.77,55.6,55.75,57950.0,48.5769,48.6904,48.542,48.673,57950.0
2022-07-21 12:40:00,55.77,55.77,55.45,55.52,115942.0,48.6904,48.6904,48.411,48.4722,115942.0
2022-07-21 12:45:00,55.5,55.69,55.46,55.66,38196.0,48.4547,48.6206,48.4198,48.5944,38196.0
2022-07-21 12:50:00,55.66,55.74,55.64,55.74,25744.0,48.5944,48.6642,48.5769,48.6642,25744.0
2022-07-21 12:55:00,55.72,55.89,55.69,55.84,32340.0,48.6468,48.7952,48.6206,48.7515,32340.0
2022-07-21 13:00:00,55.83,55.86,55.68,55.75,41895.0,48.7428,48.769,48.6118,48.673,41895.0
2022-07-21 13:05:00,55.73,55.84,55.73,55.81,30694.0,48.6555,48.7515,48.6555,48.7253,30694.0
2022-07-21 13:10:00,55.83,55.89,55.77,55.78,27050.0,48.7428,48.7952,48.6904,48.6991,27050.0
2022-07-21 13:15:00,55.77,56.02,55.76,55.85,55872.0,48.6904,48.9087,48.6817,48.7603,55872.0
2022-07-21 13:20:00,55.84,55.88,55.65,55.7,41213.0,48.7515,48.7865,48.5857,48.6293,41213.0
2022-07-21 13:25:00,55.7,55.75,55.59,55.67,77484.0,48.6293,48.673,48.5333,48.6031,77484.0
2022-07-21 13:30:00,55.66,55.68,55.52,55.57,35927.0,48.5944,48.6118,48.4722,48.5158,35927.0
2022-07-21 13:35:00,55.55,55.72,55.54,55.62,65748.0,48.4983,48.6468,48.4896,48.5595,65748.0
2022-07-21 13:40:00,55.66,55.8,55.64,55.78,23889.0,48.5944,48.7166,48.5769,48.6991,23889.0
2022-07-21 13:45:00,55.77,55.81,55.45,55.47,160888.0,48.6904,48.7253,48.411,48.4285,160888.0
2022-07-21 13:50:00,55.47,55.58,55.44,55.51,49535.0,48.4285,48.5245,48.4023,48.4634,49535.0
2022-07-21 13:55:00,55.52,55.61,55.51,55.56,21179.0,48.4722,48.5507,48.4634,48.5071,21179.0
2022-07-21 14:00:00,55.57,55.59,55.45,55.55,22154.0,48.5158,48.5333,48.411,48.4983,22154.0
2022-07-21 14:05:00,55.55,55.55,55.42,55.47,27777.0,48.4983,48.4983,48.3848,48.4285,27777.0
2022-07-21 14:10:00,55.44,55.54,55.35,55.54,34086.0,48.4023,48.4896,48.3237,48.4896,34086.0
2022-07-21 14:15:00,55.55,55.66,55.49,55.51,35735.0,48.4983,48.5944,48.446,48.4634,35735.0
2022-07-21 14:20:00,55.51,55.52,55.44,55.48,24641.0,48.4634,48.4722,48.4023,48.4372,24641.0
2022-07-21 14:25:00,55.43,55.54,55.41,55.53,17231.0,48.3936,48.4896,48.3761,48.4809,17231.0
2022-07-21 14:30:00,55.52,55.62,55.48,55.52,26718.0,48.4722,48.5595,48.4372,48.4722,26718.0
2022-07-21 14:35:00,55.52,55.52,55.37,55.46,23356.0,48.4722,48.4722,48.3412,48.4198,23356.0
2022-07-21 14:40:00,55.48,55.49,55.28,55.3,75335.0,48.4372,48.446,48.2626,48.2801,75335.0
2022-07-21 14:45:00,55.29,55.37,55.2,55.35,85036.0,48.2714,48.3412,48.1928,48.3237,85036.0
2022-07-21 14:50:00,55.36,55.42,55.29,55.41,39502.0,48.3325,48.3848,48.2714,48.3761,39502.0
2022-07-21 14:55:00,55.42,55.52,55.38,55.45,26464.0,48.3848,48.4722,48.3499,48.411,26464.0
2022-07-21 15:00:00,55.49,55.56,55.45,55.5,25396.0,48.446,48.5071,48.411,48.4547,25396.0
2022-07-21 15:05:00,55.48,55.67,55.46,55.66,39110.0,48.4372,48.6031,48.4198,48.5944,39110.0
2022-07-21 15:10:00,55.66,55.66,55.5,55.57,51822.0,48.5944,48.5944,48.4547,48.5158,51822.0
2022-07-21 15:15:00,55.56,55.71,55.53,55.71,66630.0,48.5071,48.638,48.4809,48.638,66630.0
2022-07-21 15:20:00,55.7,55.7,55.59,55.64,58701.0,48.6293,48.6293,48.5333,48.5769,58701.0
2022-07-21 15:25:00,55.65,55.71,55.6,55.63,121348.0,48.5857,48.638,48.542,48.5682,121348.0
2022-07-21 15:30:00,55.63,55.7,55.55,55.7,135672.0,48.5682,48.6293,48.4983,48.6293,135672.0
2022-07-21 15:35:00,55.71,55.79,55.61,55.68,63778.0,48.638,48.7079,48.5507,48.6118,63778.0
2022-07-21 15:40:00,55.68,55.91,55.67,55.88,74044.0,48.6118,48.8126,48.6031,48.7865,74044.0
2022-07-21 15:45:00,55.87,56.0,55.85,55.98,107020.0,48.7777,48.8912,48.7603,48.8738,107020.0
2022-07-21 15:50:00,55.98,56.13,55.97,56.11,180392.0,48.8738,49.0047,48.865,48.9873,180392.0
2022-07-21 15:55:00,56.12,56.26,56.09,56.2,256613.0,48.996,49.1182,48.9698,49.0658,256613.0
2022-07-22 09:30:00,56.38,57.28,56.24,56.26,247426.0,49.223,50.0087,49.1008,49.1182,247426.0
2022-07-22 09:35:00,56.27,57.03,56.17,56.95,119961.0,49.1269,49.7905,49.0396,49.7206,119961.0
2022-07-22 09:40:00,56.99,57.17,56.76,57.02,149540.0,49.7555,49.9127,49.5547,49.7817,149540.0
2022-07-22 09:45:00,57.03,57.18,56.28,56.56,99060.0,49.7905,49.9214,49.1357,49.3801,99060.0
2022-07-22 09:50:00,56.61,56.73,56.32,56.49,66201.0,49.4238,49.5286,49.1706,49.319,66201.0
2022-07-22 09:55:00,56.53,56.53,56.1,56.1,81953.0,49.3539,49.3539,48.9785,48.9785,81953.0
2022-07-22 10:00:00,56.14,56.36,56.04,56.16,60209.0,49.0135,49.2055,48.9261,49.0309,60209.0
2022-07-22 10:05:00,56.22,56.38,55.89,56.05,71902.0,49.0833,49.223,48.7952,48.9349,71902.0
2022-07-22 10:10:00,56.11,56.45,56.11,56.41,65270.0,48.9873,49.2841,48.9873,49.2492,65270.0
2022-07-22 10:15:00,56.43,56.62,56.41,56.53,55181.0,49.2666,49.4325,49.2492,49.3539,55181.0
2022-07-22 10:20:00,56.55,56.59,56.25,56.33,53735.0,49.3714,49.4063,49.1095,49.1793,53735.0
2022-07-22 10:25:00,56.31,56.32,56.07,56.27,57413.0,49.1619,49.1706,48.9523,49.1269,57413.0
2022-07-22 10:30:00,56.24,56.31,56.1,56.16,32754.0,49.1008,49.1619,48.9785,49.0309,32754.0
2022-07-22 10:35:00,56.16,56.28,55.99,56.09,62715.0,49.0309,49.1357,48.8825,48.9698,62715.0
2022-07-22 10:40:00,56.07,56.38,56.0,56.28,58752.0,48.9523,49.223,48.8912,49.1357,58752.0
2022-07-22 10:45:00,56.32,56.43,56.24,56.31,30169.0,49.1706,49.2666,49.1008,49.1619,30169.0
2022-07-22 10:50:00,56.29,56.46,56.24,56.42,62663.0,49.1444,49.2928,49.1008,49.2579,62663.0
2022-07-22 10:55:00,56.42,56.44,56.27,56.36,47306.0,49.2579,49.2754,49.1269,49.2055,47306.0
2022-07-22 11:00:00,56.36,56.48,56.24,56.29,47266.0,49.2055,49.3103,49.1008,49.1444,47266.0
2022-07-22 11:05:00,56.29,56.52,56.26,56.42,37777.0,49.1444,49.3452,49.1182,49.2579,37777.0
2022-07-22 11:10:00,56.4,56.62,56.35,56.54,70232.0,49.2404,49.4325,49.1968,49.3627,70232.0
2022-07-22 11:15:00,56.54,56.6,56.44,56.55,49427.0,49.3627,49.4151,49.2754,49.3714,49427.0
2022-07-22 11:20:00,56.56,56.63,56.49,56.54,55257.0,49.3801,49.4412,49.319,49.3627,55257.0
2022-07-22 11:25:00,56.53,56.7,56.5,56.51,46505.0,49.3539,49.5024,49.3278,49.3365,46505.0
2022-07-22 11:30:00,56.5,56.59,56.28,56.28,61129.0,49.3278,49.4063,49.1357,49.1357,61129.0
2022-07-22 11:35:00,56.29,56.39,56.18,56.31,41276.0,49.1444,49.2317,49.0484,49.1619,41276.0
2022-07-22 11:40:00,56.28,56.37,56.15,56.22,54944.0,49.1357,49.2143,49.0222,49.0833,54944.0
2022-07-22 11:45:00,56.23,56.24,56.12,56.18,25719.0,49.092,49.1008,48.996,49.0484,25719.0
2022-07-22 11:50:00,56.19,56.38,56.19,56.26,28146.0,49.0571,49.223,49.0571,49.1182,28146.0
2022-07-22 11:55:00,56.25,56.32,56.21,56.32,34917.0,49.1095,49.1706,49.0746,49.1706,34917.0
2022-07-22 12:00:00,56.35,56.38,56.26,56.37,60115.0,49.1968,49.223,49.1182,49.2143,60115.0
2022-07-22 12:05:00,56.34,56.44,56.24,56.4,50974.0,49.1881,49.2754,49.1008,49.2404,50974.0
2022-07-22 12:10:00,56.39,56.42,56.27,56.35,39358.0,49.2317,49.2579,49.1269,49.1968,39358.0
2022-07-22 12:15:00,56.35,56.46,56.33,56.39,28654.0,49.1968,49.2928,49.1793,49.2317,28654.0
2022-07-22 12:20:00,56.37,56.39,56.28,56.31,67707.0,49.2143,49.2317,49.1357,49.1619,67707.0
2022-07-22 12:25:00,56.31,56.33,56.09,56.15,103530.0,49.1619,49.1793,48.9698,49.0222,103530.0
2022-07-22 12:30:00,56.14,56.26,56.09,56.25,74488.0,49.0135,49.1182,48.9698,49.1095,74488.0
2022-07-22 12:35:00,56.25,56.25,56.11,56.12,23733.0,49.1095,49.1095,48.9873,48.996,23733.0
2022-07-22 12:40:00,56.12,56.13,55.96,55.99,64934.0,48.996,49.0047,48.8563,48.8825,64934.0
2022-07-22 12:45:00,55.98,56.06,55.9,56.01,38971.0,48.8738,48.9436,48.8039,48.9,38971.0
2022-07-22 12:50:00,56.0,56.07,55.97,56.03,17793.0,48.8912,48.9523,48.865,48.9174,17793.0
2022-07-22 12:55:00,56.04,56.06,55.85,55.89,28620.0,48.9261,48.9436,48.7603,48.7952,28620.0
2022-07-22 13:00:00,55.9,55.9,55.75,55.77,39354.0,48.8039,48.8039,48.673,48.6904,39354.0
2022-07-22 13:05:00,55.75,55.87,55.74,55.86,23322.0,48.673,48.7777,48.6642,48.769,23322.0
2022-07-22 13:10:00,55.84,55.84,55.62,55.62,40379.0,48.7515,48.7515,48.5595,48.5595,40379.0
2022-07-22 13:15:00,55.63,55.72,55.49,55.51,34465.0,48.5682,48.6468,48.446,48.4634,34465.0
2022-07-22 13:20:00,55.52,55.58,55.38,55.38,46447.0,48.4722,48.5245,48.3499,48.3499,46447.0
2022-07-22 13:25:00,55.37,55.47,55.34,55.45,41830.0,48.3412,48.4285,48.315,48.411,41830.0
2022-07-22 13:30:00,55.46,55.47,55.27,55.4,39236.0,48.4198,48.4285,48.2539,48.3674,39236.0
2022-07-22 13:35:00,55.4,55.43,55.33,55.37,40901.0,48.3674,48.3936,48.3063,48.3412,40901.0
2022-07-22 13:40:00,55.38,55.38,55.23,55.29,50183.0,48.3499,48.3499,48.219,48.2714,50183.0
2022-07-22 13:45:00,55.3,55.4,55.2,55.3,34158.0,48.2801,48.3674,48.1928,48.2801,34158.0
2022-07-22 13:50:00,55.3,55.3,55.18,55.26,30783.0,48.2801,48.2801,48.1753,48.2452,30783.0
2022-07-22 13:55:00,55.27,55.37,55.26,55.33,32027.0,48.2539,48.3412,48.2452,48.3063,32027.0
2022-07-22 14:00:00,55.35,55.35,55.05,55.1,28589.0,48.3237,48.3237,48.0618,48.1055,28589.0
2022-07-22 14:05:00,55.12,55.15,54.94,54.94,65229.0,48.1229,48.1491,47.9658,47.9658,65229.0
2022-07-22 14:10:00,54.94,55.03,54.9,54.94,69652.0,47.9658,48.0444,47.9309,47.9658,69652.0
2022-07-22 14:15:00,54.94,55.21,54.94,55.2,46823.0,47.9658,48.2015,47.9658,48.1928,46823.0
2022-07-22 14:20:00,55.19,55.22,55.11,55.19,36617.0,48.184,48.2102,48.1142,48.184,36617.0
2022-07-22 14:25:00,55.18,55.28,55.11,55.28,28502.0,48.1753,48.2626,48.1142,48.2626,28502.0
2022-07-22 14:30:00,55.27,55.32,55.11,55.25,39660.0,48.2539,48.2975,48.1142,48.2364,39660.0
2022-07-22 14:35:00,55.26,55.38,55.25,55.34,54842.0,48.2452,48.3499,48.2364,48.315,54842.0
2022-07-22 14:40:00,55.34,55.37,55.24,55.26,33861.0,48.315,48.3412,48.2277,48.2452,33861.0
2022-07-22 14:45:00,55.26,55.35,55.23,55.33,30818.0,48.2452,48.3237,48.219,48.3063,30818.0
2022-07-22 14:50:00,55.34,55.43,55.33,55.41,37615.0,48.315,48.3936,48.3063,48.3761,37615.0
2022-07-22 14:55:00,55.4,55.46,55.38,55.39,41525.0,48.3674,48.4198,48.3499,48.3587,41525.0
2022-07-22 15:00:00,55.39,55.39,55.25,55.28,77667.0,48.3587,48.3587,48.2364,48.2626,77667.0
2022-07-22 15:05:00,55.28,55.38,55.27,55.32,39108.0,48.2626,48.3499,48.2539,48.2975,39108.0
2022-07-22 15:10:00,55.33,55.45,55.28,55.45,45434.0,48.3063,48.411,48.2626,48.411,45434.0
2022-07-22 15:15:00,55.45,55.45,55.3,55.33,41512.0,48.411,48.411,48.2801,48.3063,41512.0
2022-07-22 15:20:00,55.32,55.42,55.31,55.38,48063.0,48.2975,48.3848,48.2888,48.3499,48063.0
2022-07-22 15:25:00,55.36,55.36,55.19,55.22,77476.0,48.3325,48.3325,48.184,48.2102,77476.0
2022-07-22 15:30:00,55.22,55.29,55.08,55.08,86205.0,48.2102,48.2714,48.088,48.088,86205.0
2022-07-22 15:35:00,55.08,55.1,54.97,54.99,116076.0,48.088,48.1055,47.992,48.0094,116076.0
2022-07-22 15:40:00,55.0,55.12,54.95,55.08,91347.0,48.0182,48.1229,47.9745,48.088,91347.0
2022-07-22 15:45:00,55.08,55.13,54.94,55.02,101782.0,48.088,48.1317,47.9658,48.0356,101782.0
2022-07-22 15:50:00,55.03,55.19,55.02,55.11,141454.0,48.0444,48.184,48.0356,48.1142,141454.0
2022-07-22 15:55:00,55.1,55.21,55.05,55.2,260295.0,48.1055,48.2015,48.0618,48.1928,260295.0
2022-07-25 09:30:00,56.02,56.44,55.28,55.34,274670.0,48.9087,49.2754,48.2626,48.315,274670.0
2022-07-25 09:35:00,55.34,55.95,55.27,55.94,107968.0,48.315,48.8476,48.2539,48.8388,107968.0
2022-07-25 09:40:00,55.97,56.29,55.94,56.2,108366.0,48.865,49.1444,48.8388,49.0658,108366.0
2022-07-25 09:45:00,56.21,56.23,55.87,55.94,117337.0,49.0746,49.092,48.7777,48.8388,117337.0
2022-07-25 09:50:00,55.95,56.12,55.82,55.85,77219.0,48.8476,48.996,48.7341,48.7603,77219.0
2022-07-25 09:55:00,55.85,56.12,55.81,55.92,73730.0,48.7603,48.996,48.7253,48.8214,73730.0
2022-07-25 10:00:00,55.96,56.3,55.84,56.21,59328.0,48.8563,49.1531,48.7515,49.0746,59328.0
2022-07-25 10:05:00,56.22,56.22,55.77,56.03,117110.0,49.0833,49.0833,48.6904,48.9174,117110.0
2022-07-25 10:10:00,56.05,56.27,55.98,56.16,92060.0,48.9349,49.1269,48.8738,49.0309,92060.0
2022-07-25 10:15:00,56.14,56.26,56.06,56.21,106403.0,49.0135,49.1182,48.9436,49.0746,106403.0
2022-07-25 10:20:00,56.21,56.4,56.14,56.4,73653.0,49.0746,49.2404,49.0135,49.2404,73653.0
2022-07-25 10:25:00,56.39,56.46,56.1,56.35,101266.0,49.2317,49.2928,48.9785,49.1968,101266.0
2022-07-25 10:30:00,56.32,56.45,56.15,56.39,62425.0,49.1706,49.2841,49.0222,49.2317,62425.0
2022-07-25 10:35:00,56.38,56.51,56.27,56.27,71804.0,49.223,49.3365,49.1269,49.1269,71804.0
2022-07-25 10:40:00,56.28,56.63,56.24,56.6,146205.0,49.1357,49.4412,49.1008,49.4151,146205.0
2022-07-25 10:45:00,56.61,56.77,56.61,56.67,119990.0,49.4238,49.5635,49.4238,49.4762,119990.0
2022-07-25 10:50:00,56.66,56.83,56.65,56.77,191858.0,49.4674,49.6159,49.4587,49.5635,191858.0
2022-07-25 10:55:00,56.77,56.78,56.54,56.54,117990.0,49.5635,49.5722,49.3627,49.3627,117990.0
2022-07-25 11:00:00,56.54,56.93,56.52,56.8,129633.0,49.3627,49.7032,49.3452,49.5897,129633.0
2022-07-25 11:05:00,56.78,56.97,56.76,56.9,53327.0,49.5722,49.7381,49.5547,49.677,53327.0
2022-07-25 11:10:00,56.89,57.07,56.88,57.03,61694.0,49.6682,49.8254,49.6595,49.7905,61694.0
2022-07-25 11:15:00,57.02,57.16,56.97,57.13,73569.0,49.7817,49.904,49.7381,49.8778,73569.0
2022-07-25 11:20:00,57.14,57.51,57.14,57.51,118849.0,49.8865,50.2095,49.8865,50.2095,118849.0
2022-07-25 11:25:00,57.51,57.55,57.32,57.39,75746.0,50.2095,50.2445,50.0437,50.1048,75746.0
2022-07-25 11:30:00,57.38,57.43,57.26,57.39,160758.0,50.096,50.1397,49.9913,50.1048,160758.0
2022-07-25 11:35:00,57.4,57.61,57.4,57.58,96045.0,50.1135,50.2968,50.1135,50.2707,96045.0
2022-07-25 11:40:00,57.54,57.61,57.49,57.53,65744.0,50.2357,50.2968,50.1921,50.227,65744.0
2022-07-25 11:45:00,57.54,57.58,57.44,57.57,54469.0,50.2357,50.2707,50.1484,50.2619,54469.0
2022-07-25 11:50:00,57.58,57.66,57.57,57.62,140643.0,50.2707,50.3405,50.2619,50.3056,140643.0
2022-07-25 11:55:00,57.63,57.64,57.51,57.57,109604.0,50.3143,50.323,50.2095,50.2619,109604.0
2022-07-25 12:00:00,57.57,57.66,57.5,57.61,76721.0,50.2619,50.3405,50.2008,50.2968,76721.0
2022-07-25 12:05:00,57.62,57.7,57.58,57.58,74715.0,50.3056,50.3754,50.2707,50.2707,74715.0
2022-07-25 12:10:00,57.57,57.63,57.21,57.33,74000.0,50.2619,50.3143,49.9476,50.0524,74000.0
2022-07-25 12:15:00,57.34,57.45,57.18,57.19,38631.0,50.0611,50.1572,49.9214,49.9302,38631.0
2022-07-25 12:20:00,57.19,57.25,57.14,57.17,37353.0,49.9302,49.9825,49.8865,49.9127,37353.0
2022-07-25 12:25:00,57.19,57.35,57.18,57.23,26760.0,49.9302,50.0698,49.9214,49.9651,26760.0
2022-07-25 12:30:00,57.21,57.33,57.2,57.32,38142.0,49.9476,50.0524,49.9389,50.0437,38142.0
2022-07-25 12:35:00,57.33,57.42,57.3,57.37,52250.0,50.0524,50.131,50.0262,50.0873,52250.0
2022-07-25 12:40:00,57.39,57.51,57.34,57.35,95659.0,50.1048,50.2095,50.0611,50.0698,95659.0
2022-07-25 12:45:00,57.37,57.45,57.3,57.32,29352.0,50.0873,50.1572,50.0262,50.0437,29352.0
2022-07-25 12:50:00,57.32,57.5,57.24,57.5,121280.0,50.0437,50.2008,49.9738,50.2008,121280.0
2022-07-25 12:55:00,57.51,57.61,57.5,57.6,90188.0,50.2095,50.2968,50.2008,50.2881,90188.0
2022-07-25 13:00:00,57.57,57.68,57.55,57.65,80031.0,50.2619,50.358,50.2445,50.3318,80031.0
2022-07-25 13:05:00,57.68,57.84,57.68,57.83,76852.0,50.358,50.4976,50.358,50.4889,76852.0
2022-07-25 13:10:00,57.82,58.03,57.81,58.01,122438.0,50.4802,50.6635,50.4715,50.6461,122438.0
2022-07-25 13:15:00,58.02,58.03,57.8,57.83,79186.0,50.6548,50.6635,50.4627,50.4889,79186.0
2022-07-25 13:20:00,57.84,57.85,57.71,57.74,54799.0,50.4976,50.5064,50.3842,50.4103,54799.0
2022-07-25 13:25:00,57.73,57.79,57.64,57.72,42564.0,50.4016,50.454,50.323,50.3929,42564.0
2022-07-25 13:30:00,57.74,57.8,57.64,57.68,52518.0,50.4103,50.4627,50.323,50.358,52518.0
2022-07-25 13:35:00,57.69,57.8,57.66,57.72,51415.0,50.3667,50.4627,50.3405,50.3929,51415.0
2022-07-25 13:40:00,57.73,57.78,57.68,57.75,41128.0,50.4016,50.4453,50.358,50.4191,41128.0
2022-07-25 13:45:00,57.74,57.83,57.73,57.79,37001.0,50.4103,50.4889,50.4016,50.454,37001.0
2022-07-25 13:50:00,57.8,57.83,57.65,57.67,45171.0,50.4627,50.4889,50.3318,50.3492,45171.0
2022-07-25 13:55:00,57.67,57.71,57.58,57.64,75094.0,50.3492,50.3842,50.2707,50.323,75094.0
2022-07-25 14:00:00,57.62,57.66,57.51,57.65,41727.0,50.3056,50.3405,50.2095,50.3318,41727.0
2022-07-25 14:05:00,57.65,57.83,57.65,57.82,48478.0,50.3318,50.4889,50.3318,50.4802,48478.0
2022-07-25 14:10:00,57.81,58.02,57.8,58.01,61471.0,50.4715,50.6548,50.4627,50.6461,61471.0
2022-07-25 14:15:00,58.0,58.06,57.83,57.87,69109.0,50.6373,50.6897,50.4889,50.5238,69109.0
2022-07-25 14:20:00,57.86,57.87,57.71,57.86,41525.0,50.5151,50.5238,50.3842,50.5151,41525.0
2022-07-25 14:25:00,57.87,57.96,57.79,57.91,36199.0,50.5238,50.6024,50.454,50.5588,36199.0
2022-07-25 14:30:00,57.91,57.93,57.77,57.85,38798.0,50.5588,50.5762,50.4365,50.5064,38798.0
2022-07-25 14:35:00,57.86,57.92,57.83,57.87,42399.0,50.5151,50.5675,50.4889,50.5238,42399.0
2022-07-25 14:40:00,57.88,57.95,57.79,57.82,40584.0,50.5326,50.5937,50.454,50.4802,40584.0
2022-07-25 14:45:00,57.8,57.83,57.69,57.75,40322.0,50.4627,50.4889,50.3667,50.4191,40322.0
2022-07-25 14:50:00,57.75,57.78,57.68,57.78,50618.0,50.4191,50.4453,50.358,50.4453,50618.0
2022-07-25 14:55:00,57.77,57.86,57.73,57.81,51350.0,50.4365,50.5151,50.4016,50.4715,51350.0
2022-07-25 15:00:00,57.81,57.9,57.77,57.82,53727.0,50.4715,50.55,50.4365,50.4802,53727.0
2022-07-25 15:05:00,57.82,57.87,57.76,57.87,46097.0,50.4802,50.5238,50.4278,50.5238,46097.0
2022-07-25 15:10:00,57.88,57.93,57.81,57.87,51681.0,50.5326,50.5762,50.4715,50.5238,51681.0
2022-07-25 15:15:00,57.86,57.86,57.74,57.81,53598.0,50.5151,50.5151,50.4103,50.4715,53598.0
2022-07-25 15:20:00,57.81,57.91,57.78,57.85,66251.0,50.4715,50.5588,50.4453,50.5064,66251.0
2022-07-25 15:25:00,57.86,57.87,57.67,57.71,69563.0,50.5151,50.5238,50.3492,50.3842,69563.0
2022-07-25 15:30:00,57.68,57.75,57.59,57.73,86338.0,50.358,50.4191,50.2794,50.4016,86338.0
2022-07-25 15:35:00,57.74,57.91,57.74,57.91,103688.0,50.4103,50.5588,50.4103,50.5588,103688.0
2022-07-25 15:40:00,57.9,57.96,57.77,57.82,104926.0,50.55,50.6024,50.4365,50.4802,104926.0
2022-07-25 15:45:00,57.81,57.9,57.74,57.77,118509.0,50.4715,50.55,50.4103,50.4365,118509.0
2022-07-25 15:50:00,57.77,57.94,57.76,57.89,163599.0,50.4365,50.585,50.4278,50.5413,163599.0
2022-07-25 15:55:00,57.89,58.03,57.84,57.96,247591.0,50.5413,50.6635,50.4976,50.6024,247591.0
2022-07-26 09:30:00,59.0,59.19,57.96,58.11,627378.0,51.5104,51.6763,50.6024,50.7334,627378.0
2022-07-26 09:35:00,58.06,58.76,57.99,58.75,220332.0,50.6897,51.3009,50.6286,51.2921,220332.0
2022-07-26 09:40:00,58.75,58.88,58.34,58.49,182452.0,51.2921,51.4056,50.9342,51.0651,182452.0
2022-07-26 09:45:00,58.49,58.61,58.2,58.41,145155.0,51.0651,51.1699,50.8119,50.9953,145155.0
2022-07-26 09:50:00,58.42,58.54,58.07,58.1,182440.0,51.004,51.1088,50.6985,50.7246,182440.0
2022-07-26 09:55:00,58.09,58.22,57.95,58.16,135987.0,50.7159,50.8294,50.5937,50.777,135987.0
2022-07-26 10:00:00,58.12,58.15,57.55,57.62,194664.0,50.7421,50.7683,50.2445,50.3056,194664.0
2022-07-26 10:05:00,57.61,57.67,57.39,57.42,142378.0,50.2968,50.3492,50.1048,50.131,142378.0
2022-07-26 10:10:00,57.45,57.55,57.13,57.2,110894.0,50.1572,50.2445,49.8778,49.9389,110894.0
2022-07-26 10:15:00,57.19,57.4,57.16,57.34,145990.0,49.9302,50.1135,49.904,50.0611,145990.0
2022-07-26 10:20:00,57.34,57.44,57.24,57.28,62474.0,50.0611,50.1484,49.9738,50.0087,62474.0
2022-07-26 10:25:00,57.28,57.46,57.23,57.46,73935.0,50.0087,50.1659,49.9651,50.1659,73935.0
2022-07-26 10:30:00,57.46,57.52,57.28,57.33,62274.0,50.1659,50.2183,50.0087,50.0524,62274.0
2022-07-26 10:35:00,57.32,57.4,57.23,57.33,43491.0,50.0437,50.1135,49.9651,50.0524,43491.0
2022-07-26 10:40:00,57.31,57.56,57.31,57.55,70974.0,50.0349,50.2532,50.0349,50.2445,70974.0
2022-07-26 10:45:00,57.54,57.55,57.2,57.23,115599.0,50.2357,50.2445,49.9389,49.9651,115599.0
2022-07-26 10:50:00,57.25,57.41,57.22,57.22,132340.0,49.9825,50.1222,49.9564,49.9564,132340.0
2022-07-26 10:55:00,57.21,57.41,57.11,57.37,69882.0,49.9476,50.1222,49.8603,50.0873,69882.0
2022-07-26 11:00:00,57.4,57.47,57.19,57.19,47338.0,50.1135,50.1746,49.9302,49.9302,47338.0
2022-07-26 11:05:00,57.21,57.22,56.86,56.9,105980.0,49.9476,49.9564,49.6421,49.677,105980.0
2022-07-26 11:10:00,56.9,57.02,56.78,56.81,70297.0,49.677,49.7817,49.5722,49.5984,70297.0
2022-07-26 11:15:00,56.82,56.85,56.68,56.75,87982.0,49.6071,49.6333,49.4849,49.546,87982.0
2022-07-26 11:20:00,56.76,56.82,56.6,56.63,69144.0,49.5547,49.6071,49.4151,49.4412,69144.0
2022-07-26 11:25:00,56.64,56.69,56.59,56.61,54974.0,49.45,49.4936,49.4063,49.4238,54974.0
2022-07-26 11:30:00,56.61,56.67,56.41,56.55,95964.0,49.4238,49.4762,49.2492,49.3714,95964.0
2022-07-26 11:35:00,56.55,56.57,56.26,56.31,77062.0,49.3714,49.3889,49.1182,49.1619,77062.0
2022-07-26 11:40:00,56.32,56.51,56.31,56.48,52901.0,49.1706,49.3365,49.1619,49.3103,52901.0
2022-07-26 11:45:00,56.44,56.47,56.31,56.34,28920.0,49.2754,49.3016,49.1619,49.1881,28920.0
2022-07-26 11:50:00,56.33,56.33,56.16,56.29,36022.0,49.1793,49.1793,49.0309,49.1444,36022.0
2022-07-26 11:55:00,56.29,56.44,56.27,56.33,50062.0,49.1444,49.2754,49.1269,49.1793,50062.0
2022-07-26 12:00:00,56.33,56.33,56.2,56.24,70883.0,49.1793,49.1793,49.0658,49.1008,70883.0
2022-07-26 12:05:00,56.25,56.28,56.03,56.05,49392.0,49.1095,49.1357,48.9174,48.9349,49392.0
2022-07-26 12:10:00,56.08,56.1,55.87,55.92,75060.0,48.9611,48.9785,48.7777,48.8214,75060.0
2022-07-26 12:15:00,55.92,55.99,55.84,55.87,65264.0,48.8214,48.8825,48.7515,48.7777,65264.0
2022-07-26 12:20:00,55.88,55.94,55.76,55.89,68369.0,48.7865,48.8388,48.6817,48.7952,68369.0
2022-07-26 12:25:00,55.88,55.93,55.79,55.89,54548.0,48.7865,48.8301,48.7079,48.7952,54548.0
2022-07-26 12:30:00,55.9,56.04,55.85,55.95,142314.0,48.8039,48.9261,48.7603,48.8476,142314.0
2022-07-26 12:35:00,55.96,55.97,55.79,55.8,48732.0,48.8563,48.865,48.7079,48.7166,48732.0
2022-07-26 12:40:00,55.79,55.87,55.76,55.83,112783.0,48.7079,48.7777,48.6817,48.7428,112783.0
2022-07-26 12:45:00,55.82,56.07,55.77,56.04,201337.0,48.7341,48.9523,48.6904,48.9261,201337.0
2022-07-26 12:50:00,56.04,56.22,56.03,56.15,69870.0,48.9261,49.0833,48.9174,49.0222,69870.0
2022-07-26 12:55:00,56.15,56.19,56.02,56.02,29382.0,49.0222,49.0571,48.9087,48.9087,29382.0
2022-07-26 13:00:00,56.02,56.16,55.95,56.16,47555.0,48.9087,49.0309,48.8476,49.0309,47555.0
2022-07-26 13:05:00,56.18,56.23,56.03,56.18,49032.0,49.0484,49.092,48.9174,49.0484,49032.0
2022-07-26 13:10:00,56.2,56.33,56.1,56.11,44478.0,49.0658,49.1793,48.9785,48.9873,44478.0
2022-07-26 13:15:00,56.11,56.18,56.04,56.14,49535.0,48.9873,49.0484,48.9261,49.0135,49535.0
2022-07-26 13:20:00,56.15,56.42,56.14,56.33,44862.0,49.0222,49.2579,49.0135,49.1793,44862.0
2022-07-26 13:25:00,56.32,56.45,56.27,56.4,47153.0,49.1706,49.2841,49.1269,49.2404,47153.0
2022-07-26 13:30:00,56.41,56.41,56.22,56.22,73689.0,49.2492,49.2492,49.0833,49.0833,73689.0
2022-07-26 13:35:00,56.22,56.39,56.21,56.24,57082.0,49.0833,49.2317,49.0746,49.1008,57082.0
2022-07-26 13:40:00,56.25,56.36,56.23,56.33,31049.0,49.1095,49.2055,49.092,49.1793,31049.0
2022-07-26 13:45:00,56.33,56.39,56.25,56.3,32856.0,49.1793,49.2317,49.1095,49.1531,32856.0
2022-07-26 13:50:00,56.29,56.51,56.27,56.47,71102.0,49.1444,49.3365,49.1269,49.3016,71102.0
2022-07-26 13:55:00,56.48,56.49,56.35,56.36,29920.0,49.3103,49.319,49.1968,49.2055,29920.0
2022-07-26 14:00:00,56.35,56.6,56.31,56.6,47812.0,49.1968,49.4151,49.1619,49.4151,47812.0
2022-07-26 14:05:00,56.58,56.59,56.32,56.39,87858.0,49.3976,49.4063,49.1706,49.2317,87858.0
2022-07-26 14:10:00,56.43,56.58,56.41,56.57,59984.0,49.2666,49.3976,49.2492,49.3889,59984.0
2022-07-26 14:15:00,56.55,56.56,56.19,56.21,64177.0,49.3714,49.3801,49.0571,49.0746,64177.0
2022-07-26 14:20:00,56.22,56.28,56.14,56.23,28181.0,49.0833,49.1357,49.0135,49.092,28181.0
2022-07-26 14:25:00,56.21,56.21,56.02,56.04,63261.0,49.0746,49.0746,48.9087,48.9261,63261.0
2022-07-26 14:30:00,56.05,56.14,56.01,56.02,63260.0,48.9349,49.0135,48.9,48.9087,63260.0
2022-07-26 14:35:00,56.03,56.06,55.93,55.98,32212.0,48.9174,48.9436,48.8301,48.8738,32212.0
2022-07-26 14:40:00,55.99,56.03,55.95,55.97,27141.0,48.8825,48.9174,48.8476,48.865,27141.0
2022-07-26 14:45:00,55.96,56.04,55.87,55.9,31886.0,48.8563,48.9261,48.7777,48.8039,31886.0
2022-07-26 14:50:00,55.9,56.01,55.89,55.94,29078.0,48.8039,48.9,48.7952,48.8388,29078.0
2022-07-26 14:55:00,55.94,56.11,55.9,56.08,42616.0,48.8388,48.9873,48.8039,48.9611,42616.0
2022-07-26 15:00:00,56.09,56.19,56.05,56.12,33707.0,48.9698,49.0571,48.9349,48.996,33707.0
2022-07-26 15:05:00,56.17,56.18,56.01,56.08,58458.0,49.0396,49.0484,48.9,48.9611,58458.0
2022-07-26 15:10:00,56.06,56.22,55.99,56.15,26147.0,48.9436,49.0833,48.8825,49.0222,26147.0
2022-07-26 15:15:00,56.16,56.22,56.02,56.16,53194.0,49.0309,49.0833,48.9087,49.0309,53194.0
2022-07-26 15:20:00,56.16,56.3,56.16,56.29,48917.0,49.0309,49.1531,49.0309,49.1444,48917.0
2022-07-26 15:25:00,56.29,56.48,56.26,56.48,67543.0,49.1444,49.3103,49.1182,49.3103,67543.0
2022-07-26 15:30:00,56.47,56.49,56.34,56.47,81531.0,49.3016,49.319,49.1881,49.3016,81531.0
2022-07-26 15:35:00,56.47,56.52,56.37,56.5,76412.0,49.3016,49.3452,49.2143,49.3278,76412.0
2022-07-26 15:40:00,56.51,56.54,56.4,56.47,107090.0,49.3365,49.3627,49.2404,49.3016,107090.0
2022-07-26 15:45:00,56.47,56.66,56.42,56.66,147297.0,49.3016,49.4674,49.2579,49.4674,147297.0
2022-07-26 15:50:00,56.6,56.75,56.55,56.74,190220.0,49.4151,49.546,49.3714,49.5373,190220.0
2022-07-26 15:55:00,56.74,56.88,56.68,56.75,581553.0,49.5373,49.6595,49.4849,49.546,581553.0
2022-07-27 09:30:00,57.4,57.83,57.01,57.21,281308.0,50.1135,50.4889,49.773,49.9476,281308.0
2022-07-27 09:35:00,57.16,57.63,57.12,57.23,89177.0,49.904,50.3143,49.869,49.9651,89177.0
2022-07-27 09:40:00,57.26,57.53,57.06,57.37,152291.0,49.9913,50.227,49.8167,50.0873,152291.0
2022-07-27 09:45:00,57.37,57.61,57.18,57.45,100010.0,50.0873,50.2968,49.9214,50.1572,100010.0
2022-07-27 09:50:00,57.42,57.51,57.17,57.42,61464.0,50.131,50.2095,49.9127,50.131,61464.0
2022-07-27 09:55:00,57.4,57.5,57.07,57.1,63342.0,50.1135,50.2008,49.8254,49.8516,63342.0
2022-07-27 10:00:00,57.15,57.28,57.03,57.25,112567.0,49.8952,50.0087,49.7905,49.9825,112567.0
2022-07-27 10:05:00,57.26,57.27,57.0,57.18,74179.0,49.9913,50.0,49.7643,49.9214,74179.0
2022-07-27 10:10:00,57.2,57.63,57.18,57.62,101477.0,49.9389,50.3143,49.9214,50.3056,101477.0
2022-07-27 10:15:00,57.63,57.99,57.59,57.83,155645.0,50.3143,50.6286,50.2794,50.4889,155645.0
2022-07-27 10:20:00,57.85,57.88,57.51,57.55,42352.0,50.5064,50.5326,50.2095,50.2445,42352.0
2022-07-27 10:25:00,57.58,57.7,57.5,57.53,63893.0,50.2707,50.3754,50.2008,50.227,63893.0
2022-07-27 10:30:00,57.56,57.88,57.56,57.74,57415.0,50.2532,50.5326,50.2532,50.4103,57415.0
2022-07-27 10:35:00,57.76,57.87,57.75,57.8,39822.0,50.4278,50.5238,50.4191,50.4627,39822.0
2022-07-27 10:40:00,57.79,57.95,57.71,57.89,80495.0,50.454,50.5937,50.3842,50.5413,80495.0
2022-07-27 10:45:00,57.91,58.07,57.85,58.04,69704.0,50.5588,50.6985,50.5064,50.6723,69704.0
2022-07-27 10:50:00,58.05,58.44,58.05,58.41,109389.0,50.681,51.0215,50.681,50.9953,109389.0
2022-07-27 10:55:00,58.43,58.56,58.38,58.48,75602.0,51.0128,51.1262,50.9691,51.0564,75602.0
2022-07-27 11:00:00,58.5,58.57,58.43,58.49,69210.0,51.0739,51.135,51.0128,51.0651,69210.0
2022-07-27 11:05:00,58.5,58.53,58.33,58.38,77978.0,51.0739,51.1001,50.9254,50.9691,77978.0
2022-07-27 11:10:00,58.38,58.43,58.19,58.23,51992.0,50.9691,51.0128,50.8032,50.8381,51992.0
2022-07-27 11:15:00,58.24,58.31,58.2,58.26,47165.0,50.8469,50.908,50.8119,50.8643,47165.0
2022-07-27 11:20:00,58.26,58.41,58.25,58.3,36338.0,50.8643,50.9953,50.8556,50.8993,36338.0
2022-07-27 11:25:00,58.3,58.35,58.16,58.19,68589.0,50.8993,50.9429,50.777,50.8032,68589.0
2022-07-27 11:30:00,58.22,58.31,58.17,58.17,64565.0,50.8294,50.908,50.7858,50.7858,64565.0
2022-07-27 11:35:00,58.19,58.32,58.15,58.24,20645.0,50.8032,50.9167,50.7683,50.8469,20645.0
2022-07-27 11:40:00,58.24,58.46,58.23,58.42,34934.0,50.8469,51.0389,50.8381,51.004,34934.0
2022-07-27 11:45:00,58.46,58.55,58.37,58.48,59589.0,51.0389,51.1175,50.9604,51.0564,59589.0
2022-07-27 11:50:00,58.49,58.56,58.38,58.39,65059.0,51.0651,51.1262,50.9691,50.9778,65059.0
2022-07-27 11:55:00,58.4,58.46,58.32,58.33,27197.0,50.9866,51.0389,50.9167,50.9254,27197.0
2022-07-27 12:00:00,58.35,58.42,58.31,58.36,31160.0,50.9429,51.004,50.908,50.9516,31160.0
2022-07-27 12:05:00,58.38,58.44,58.27,58.42,33937.0,50.9691,51.0215,50.8731,51.004,33937.0
2022-07-27 12:10:00,58.41,58.48,58.34,58.34,30489.0,50.9953,51.0564,50.9342,50.9342,30489.0
2022-07-27 12:15:00,58.35,58.45,58.31,58.4,64005.0,50.9429,51.0302,50.908,50.9866,64005.0
2022-07-27 12:20:00,58.41,58.48,58.31,58.31,49393.0,50.9953,51.0564,50.908,50.908,49393.0
2022-07-27 12:25:00,58.3,58.39,58.19,58.38,142337.0,50.8993,50.9778,50.8032,50.9691,142337.0
2022-07-27 12:30:00,58.38,58.39,58.2,58.24,31615.0,50.9691,50.9778,50.8119,50.8469,31615.0
2022-07-27 12:35:00,58.23,58.33,58.15,58.32,29359.0,50.8381,50.9254,50.7683,50.9167,29359.0
2022-07-27 12:40:00,58.33,58.44,58.31,58.41,55625.0,50.9254,51.0215,50.908,50.9953,55625.0
2022-07-27 12:45:00,58.41,58.54,58.41,58.51,32983.0,50.9953,51.1088,50.9953,51.0826,32983.0
2022-07-27 12:50:00,58.5,58.55,58.4,58.45,32608.0,51.0739,51.1175,50.9866,51.0302,32608.0
2022-07-27 12:55:00,58.45,58.5,58.29,58.38,94386.0,51.0302,51.0739,50.8905,50.9691,94386.0
2022-07-27 13:00:00,58.37,58.57,58.37,58.48,165548.0,50.9604,51.135,50.9604,51.0564,165548.0
2022-07-27 13:05:00,58.48,58.57,58.41,58.54,78689.0,51.0564,51.135,50.9953,51.1088,78689.0
2022-07-27 13:10:00,58.55,58.63,58.46,58.53,75348.0,51.1175,51.1874,51.0389,51.1001,75348.0
2022-07-27 13:15:00,58.53,58.55,58.45,58.49,52105.0,51.1001,51.1175,51.0302,51.0651,52105.0
2022-07-27 13:20:00,58.49,58.55,58.44,58.52,34944.0,51.0651,51.1175,51.0215,51.0913,34944.0
2022-07-27 13:25:00,58.53,58.66,58.53,58.64,24054.0,51.1001,51.2136,51.1001,51.1961,24054.0
2022-07-27 13:30:00,58.65,58.84,58.62,58.73,228358.0,51.2048,51.3707,51.1786,51.2747,228358.0
2022-07-27 13:35:00,58.7,58.85,58.68,58.84,60096.0,51.2485,51.3794,51.231,51.3707,60096.0
2022-07-27 13:40:00,58.84,59.11,58.73,59.0,260877.0,51.3707,51.6064,51.2747,51.5104,260877.0
2022-07-27 13:45:00,59.01,59.05,58.78,58.82,60370.0,51.5191,51.554,51.3183,51.3532,60370.0
2022-07-27 13:50:00,58.83,58.84,58.75,58.76,40146.0,51.362,51.3707,51.2921,51.3009,40146.0
2022-07-27 13:55:00,58.75,58.8,58.66,58.79,49685.0,51.2921,51.3358,51.2136,51.3271,49685.0
2022-07-27 14:00:00,58.8,59.13,58.71,59.0,111608.0,51.3358,51.6239,51.2572,51.5104,111608.0
2022-07-27 14:05:00,58.98,59.02,58.82,58.9,74014.0,51.4929,51.5279,51.3532,51.4231,74014.0
2022-07-27 14:10:00,58.89,59.0,58.8,58.87,68030.0,51.4144,51.5104,51.3358,51.3969,68030.0
2022-07-27 14:15:00,58.86,59.02,58.85,58.96,54112.0,51.3882,51.5279,51.3794,51.4755,54112.0
2022-07-27 14:20:00,58.96,58.96,58.64,58.66,127245.0,51.4755,51.4755,51.1961,51.2136,127245.0
2022-07-27 14:25:00,58.67,58.79,58.63,58.73,33566.0,51.2223,51.3271,51.1874,51.2747,33566.0
2022-07-27 14:30:00,58.73,58.8,58.48,58.51,59566.0,51.2747,51.3358,51.0564,51.0826,59566.0
2022-07-27 14:35:00,58.54,59.27,58.54,59.17,172592.0,51.1088,51.7461,51.1088,51.6588,172592.0
2022-07-27 14:40:00,59.22,59.46,59.19,59.41,133504.0,51.7025,51.912,51.6763,51.8683,133504.0
2022-07-27 14:45:00,59.42,59.6,59.35,59.59,89494.0,51.8771,52.0342,51.816,52.0255,89494.0
2022-07-27 14:50:00,59.6,59.72,59.44,59.67,87307.0,52.0342,52.139,51.8945,52.0953,87307.0
2022-07-27 14:55:00,59.66,59.67,59.35,59.41,76285.0,52.0866,52.0953,51.816,51.8683,76285.0
2022-07-27 15:00:00,59.47,59.52,59.25,59.47,78841.0,51.9207,51.9644,51.7287,51.9207,78841.0
2022-07-27 15:05:00,59.46,59.54,59.25,59.36,60344.0,51.912,51.9818,51.7287,51.8247,60344.0
2022-07-27 15:10:00,59.35,59.47,59.31,59.47,55882.0,51.816,51.9207,51.781,51.9207,55882.0
2022-07-27 15:15:00,59.46,59.55,59.45,59.54,51596.0,51.912,51.9906,51.9033,51.9818,51596.0
2022-07-27 15:20:00,59.55,59.63,59.45,59.59,50052.0,51.9906,52.0604,51.9033,52.0255,50052.0
2022-07-27 15:25:00,59.59,59.74,59.57,59.73,99467.0,52.0255,52.1565,52.008,52.1477,99467.0
2022-07-27 15:30:00,59.74,59.77,59.61,59.71,86207.0,52.1565,52.1826,52.043,52.1303,86207.0
2022-07-27 15:35:00,59.71,59.77,59.62,59.76,58826.0,52.1303,52.1826,52.0517,52.1739,58826.0
2022-07-27 15:40:00,59.76,59.93,59.76,59.93,134661.0,52.1739,52.3223,52.1739,52.3223,134661.0
2022-07-27 15:45:00,59.93,59.95,59.78,59.89,135124.0,52.3223,52.3398,52.1914,52.2874,135124.0
2022-07-27 15:50:00,59.9,59.94,59.63,59.76,289671.0,52.2961,52.3311,52.0604,52.1739,289671.0
2022-07-27 15:55:00,59.77,59.82,59.5,59.51,296704.0,52.1826,52.2263,51.9469,51.9557,296704.0
2022-07-28 09:30:00,60.28,60.96,59.86,60.64,340987.0,52.6279,53.2216,52.2612,52.9422,340987.0
2022-07-28 09:35:00,60.69,60.95,60.53,60.86,132096.0,52.9859,53.2129,52.8462,53.1343,132096.0
2022-07-28 09:40:00,60.85,61.1,60.54,60.56,233707.0,53.1256,53.3438,52.8549,52.8724,233707.0
2022-07-28 09:45:00,60.57,60.58,60.18,60.48,142268.0,52.8811,52.8898,52.5406,52.8025,142268.0
2022-07-28 09:50:00,60.49,60.66,60.04,60.06,197464.0,52.8113,52.9597,52.4184,52.4358,197464.0
2022-07-28 09:55:00,60.04,60.42,59.95,60.04,141958.0,52.4184,52.7501,52.3398,52.4184,141958.0
2022-07-28 10:00:00,60.05,60.68,60.04,60.6,106113.0,52.4271,52.9771,52.4184,52.9073,106113.0
2022-07-28 10:05:00,60.6,60.63,60.01,60.14,152332.0,52.9073,52.9335,52.3922,52.5057,152332.0
2022-07-28 10:10:00,60.16,60.21,59.69,59.82,150278.0,52.5231,52.5668,52.1128,52.2263,150278.0
2022-07-28 10:15:00,59.83,60.07,59.66,59.75,69976.0,52.235,52.4446,52.0866,52.1652,69976.0
2022-07-28 10:20:00,59.77,59.79,59.34,59.43,77427.0,52.1826,52.2001,51.8072,51.8858,77427.0
2022-07-28 10:25:00,59.45,59.53,59.06,59.34,57485.0,51.9033,51.9731,51.5628,51.8072,57485.0
2022-07-28 10:30:00,59.34,59.43,59.18,59.31,35300.0,51.8072,51.8858,51.6675,51.781,35300.0
2022-07-28 10:35:00,59.27,59.53,59.26,59.36,55652.0,51.7461,51.9731,51.7374,51.8247,55652.0
2022-07-28 10:40:00,59.37,59.37,59.02,59.31,52264.0,51.8334,51.8334,51.5279,51.781,52264.0
2022-07-28 10:45:00,59.35,59.78,59.3,59.73,45149.0,51.816,52.1914,51.7723,52.1477,45149.0
2022-07-28 10:50:00,59.69,59.9,59.58,59.88,46543.0,52.1128,52.2961,52.0168,52.2787,46543.0
2022-07-28 10:55:00,59.86,59.89,59.5,59.66,65941.0,52.2612,52.2874,51.9469,52.0866,65941.0
2022-07-28 11:00:00,59.67,59.74,59.46,59.52,57852.0,52.0953,52.1565,51.912,51.9644,57852.0
2022-07-28 11:05:00,59.52,59.7,59.47,59.64,72043.0,51.9644,52.1215,51.9207,52.0692,72043.0
2022-07-28 11:10:00,59.66,59.95,59.63,59.93,47289.0,52.0866,52.3398,52.0604,52.3223,47289.0
2022-07-28 11:15:00,59.94,59.98,59.74,59.95,91034.0,52.3311,52.366,52.1565,52.3398,91034.0
2022-07-28 11:20:00,59.96,60.11,59.82,60.11,45744.0,52.3485,52.4795,52.2263,52.4795,45744.0
2022-07-28 11:25:00,60.11,60.2,60.0,60.2,76187.0,52.4795,52.5581,52.3835,52.5581,76187.0
2022-07-28 11:30:00,60.19,60.24,60.0,60.19,59720.0,52.5493,52.593,52.3835,52.5493,59720.0
2022-07-28 11:35:00,60.17,60.33,60.15,60.27,49777.0,52.5319,52.6716,52.5144,52.6192,49777.0
2022-07-28 11:40:00,60.29,60.5,60.26,60.47,48987.0,52.6366,52.82,52.6104,52.7938,48987.0
2022-07-28 11:45:00,60.45,60.51,60.33,60.47,53876.0,52.7763,52.8287,52.6716,52.7938,53876.0
2022-07-28 11:50:00,60.48,60.54,60.4,60.4,41939.0,52.8025,52.8549,52.7327,52.7327,41939.0
2022-07-28 11:55:00,60.39,60.43,60.33,60.35,45629.0,52.7239,52.7589,52.6716,52.689,45629.0
2022-07-28 12:00:00,60.34,60.5,60.33,60.48,38641.0,52.6803,52.82,52.6716,52.8025,38641.0
2022-07-28 12:05:00,60.49,60.52,60.31,60.4,54267.0,52.8113,52.8374,52.6541,52.7327,54267.0
2022-07-28 12:10:00,60.4,60.56,60.4,60.53,56115.0,52.7327,52.8724,52.7327,52.8462,56115.0
2022-07-28 12:15:00,60.53,60.53,60.17,60.2,63647.0,52.8462,52.8462,52.5319,52.5581,63647.0
2022-07-28 12:20:00,60.2,60.3,60.13,60.23,31980.0,52.5581,52.6454,52.4969,52.5843,31980.0
2022-07-28 12:25:00,60.26,60.43,60.24,60.34,70014.0,52.6104,52.7589,52.593,52.6803,70014.0
2022-07-28 12:30:00,60.32,60.36,60.12,60.19,60992.0,52.6628,52.6978,52.4882,52.5493,60992.0
2022-07-28 12:35:00,60.18,60.36,60.18,60.31,64516.0,52.5406,52.6978,52.5406,52.6541,64516.0
2022-07-28 12:40:00,60.32,60.34,60.17,60.24,34762.0,52.6628,52.6803,52.5319,52.593,34762.0
2022-07-28 12:45:00,60.24,60.32,60.2,60.27,29706.0,52.593,52.6628,52.5581,52.6192,29706.0
2022-07-28 12:50:00,60.28,60.5,60.27,60.5,42841.0,52.6279,52.82,52.6192,52.82,42841.0
2022-07-28 12:55:00,60.5,60.58,60.45,60.52,58652.0,52.82,52.8898,52.7763,52.8374,58652.0
2022-07-28 13:00:00,60.52,60.54,60.28,60.3,51206.0,52.8374,52.8549,52.6279,52.6454,51206.0
2022-07-28 13:05:00,60.31,60.34,60.12,60.19,34446.0,52.6541,52.6803,52.4882,52.5493,34446.0
2022-07-28 13:10:00,60.19,60.26,59.98,60.0,48691.0,52.5493,52.6104,52.366,52.3835,48691.0
2022-07-28 13:15:00,59.96,60.0,59.81,59.82,77272.0,52.3485,52.3835,52.2176,52.2263,77272.0
2022-07-28 13:20:00,59.81,59.92,59.67,59.73,58100.0,52.2176,52.3136,52.0953,52.1477,58100.0
2022-07-28 13:25:00,59.74,59.85,59.61,59.78,52221.0,52.1565,52.2525,52.043,52.1914,52221.0
2022-07-28 13:30:00,59.83,59.98,59.79,59.97,44039.0,52.235,52.366,52.2001,52.3573,44039.0
2022-07-28 13:35:00,59.97,60.0,59.82,59.87,54468.0,52.3573,52.3835,52.2263,52.27,54468.0
2022-07-28 13:40:00,59.89,60.0,59.87,59.91,39473.0,52.2874,52.3835,52.27,52.3049,39473.0
2022-07-28 13:45:00,59.91,60.04,59.88,60.03,39760.0,52.3049,52.4184,52.2787,52.4096,39760.0
2022-07-28 13:50:00,60.02,60.04,59.86,59.98,35167.0,52.4009,52.4184,52.2612,52.366,35167.0
2022-07-28 13:55:00,59.98,60.21,59.97,60.17,75693.0,52.366,52.5668,52.3573,52.5319,75693.0
2022-07-28 14:00:00,60.17,60.21,60.01,60.15,52954.0,52.5319,52.5668,52.3922,52.5144,52954.0
2022-07-28 14:05:00,60.14,60.17,59.97,60.09,65753.0,52.5057,52.5319,52.3573,52.462,65753.0
2022-07-28 14:10:00,60.09,60.12,59.98,60.08,88842.0,52.462,52.4882,52.366,52.4533,88842.0
2022-07-28 14:15:00,60.07,60.24,60.07,60.11,55031.0,52.4446,52.593,52.4446,52.4795,55031.0
2022-07-28 14:20:00,60.12,60.12,59.83,59.83,53980.0,52.4882,52.4882,52.235,52.235,53980.0
2022-07-28 14:25:00,59.83,59.94,59.78,59.83,37668.0,52.235,52.3311,52.1914,52.235,37668.0
2022-07-28 14:30:00,59.83,59.86,59.63,59.73,41875.0,52.235,52.2612,52.0604,52.1477,41875.0
2022-07-28 14:35:00,59.75,59.83,59.71,59.79,77233.0,52.1652,52.235,52.1303,52.2001,77233.0
2022-07-28 14:40:00,59.8,59.88,59.77,59.87,30727.0,52.2088,52.2787,52.1826,52.27,30727.0
2022-07-28 14:45:00,59.88,59.96,59.88,59.93,21277.0,52.2787,52.3485,52.2787,52.3223,21277.0
2022-07-28 14:50:00,59.94,60.08,59.89,60.06,59528.0,52.3311,52.4533,52.2874,52.4358,59528.0
2022-07-28 14:55:00,60.06,60.08,59.97,60.02,36259.0,52.4358,52.4533,52.3573,52.4009,36259.0
2022-07-28 15:00:00,60.02,60.07,59.96,60.07,44045.0,52.4009,52.4446,52.3485,52.4446,44045.0
2022-07-28 15:05:00,60.07,60.13,60.0,60.1,55452.0,52.4446,52.4969,52.3835,52.4708,55452.0
2022-07-28 15:10:00,60.09,60.24,60.06,60.22,41637.0,52.462,52.593,52.4358,52.5755,41637.0
2022-07-28 15:15:00,60.23,60.37,60.16,60.35,56153.0,52.5843,52.7065,52.5231,52.689,56153.0
2022-07-28 15:20:00,60.34,60.36,60.28,60.3,66436.0,52.6803,52.6978,52.6279,52.6454,66436.0
2022-07-28 15:25:00,60.3,60.36,60.25,60.34,59412.0,52.6454,52.6978,52.6017,52.6803,59412.0
2022-07-28 15:30:00,60.35,60.47,60.25,60.47,74533.0,52.689,52.7938,52.6017,52.7938,74533.0
2022-07-28 15:35:00,60.45,60.45,60.33,60.4,75378.0,52.7763,52.7763,52.6716,52.7327,75378.0
2022-07-28 15:40:00,60.4,60.46,60.35,60.4,57511.0,52.7327,52.7851,52.689,52.7327,57511.0
2022-07-28 15:45:00,60.4,60.52,60.39,60.42,113516.0,52.7327,52.8374,52.7239,52.7501,113516.0
2022-07-28 15:50:00,60.43,60.55,60.35,60.41,159339.0,52.7589,52.8636,52.689,52.7414,159339.0
2022-07-28 15:55:00,60.4,60.45,60.32,60.37,204290.0,52.7327,52.7763,52.6628,52.7065,204290.0
2022-07-29 09:30:00,61.69,61.86,61.22,61.55,333952.0,53.8589,54.0073,53.4486,53.7367,333952.0
2022-07-29 09:35:00,61.55,61.81,61.3,61.54,173847.0,53.7367,53.9637,53.5184,53.728,173847.0
2022-07-29 09:40:00,61.5,61.7,61.33,61.39,134148.0,53.693,53.8677,53.5446,53.597,134148.0
2022-07-29 09:45:00,61.37,61.84,61.32,61.55,122129.0,53.5795,53.9899,53.5359,53.7367,122129.0
2022-07-29 09:50:00,61.54,61.84,61.43,61.48,104585.0,53.728,53.9899,53.6319,53.6756,104585.0
2022-07-29 09:55:00,61.45,61.52,61.14,61.17,179162.0,53.6494,53.7105,53.3787,53.4049,179162.0
2022-07-29 10:00:00,61.14,61.57,61.08,61.53,84375.0,53.3787,53.7542,53.3264,53.7192,84375.0
2022-07-29 10:05:00,61.51,61.66,61.41,61.62,102092.0,53.7018,53.8327,53.6145,53.7978,102092.0
2022-07-29 10:10:00,61.62,61.84,61.61,61.79,129039.0,53.7978,53.9899,53.7891,53.9462,129039.0
2022-07-29 10:15:00,61.83,62.05,61.79,62.05,149153.0,53.9811,54.1732,53.9462,54.1732,149153.0
2022-07-29 10:20:00,62.07,62.25,61.96,62.22,153080.0,54.1907,54.3478,54.0946,54.3216,153080.0
2022-07-29 10:25:00,62.2,62.54,62.2,62.5,208504.0,54.3042,54.601,54.3042,54.5661,208504.0
2022-07-29 10:30:00,62.51,62.53,62.31,62.4,177923.0,54.5748,54.5923,54.4002,54.4788,177923.0
2022-07-29 10:35:00,62.4,62.49,62.33,62.4,124661.0,54.4788,54.5574,54.4177,54.4788,124661.0
2022-07-29 10:40:00,62.41,62.71,62.38,62.66,157273.0,54.4875,54.7494,54.4613,54.7058,157273.0
2022-07-29 10:45:00,62.65,62.89,62.62,62.8,154441.0,54.6971,54.9066,54.6709,54.828,154441.0
2022-07-29 10:50:00,62.81,63.04,62.72,62.95,161441.0,54.8367,55.0375,54.7582,54.959,161441.0
2022-07-29 10:55:00,62.96,63.03,62.74,62.77,188095.0,54.9677,55.0288,54.7756,54.8018,188095.0
2022-07-29 11:00:00,62.79,62.89,62.63,62.64,153796.0,54.8193,54.9066,54.6796,54.6883,153796.0
2022-07-29 11:05:00,62.65,62.93,62.65,62.79,91802.0,54.6971,54.9415,54.6971,54.8193,91802.0
2022-07-29 11:10:00,62.77,62.85,62.63,62.69,114549.0,54.8018,54.8717,54.6796,54.732,114549.0
2022-07-29 11:15:00,62.68,62.73,62.52,62.7,91608.0,54.7232,54.7669,54.5836,54.7407,91608.0
2022-07-29 11:20:00,62.69,62.74,62.45,62.51,72041.0,54.732,54.7756,54.5224,54.5748,72041.0
2022-07-29 11:25:00,62.52,62.53,62.32,62.35,84266.0,54.5836,54.5923,54.4089,54.4351,84266.0
2022-07-29 11:30:00,62.33,62.47,62.27,62.36,111711.0,54.4177,54.5399,54.3653,54.4439,111711.0
2022-07-29 11:35:00,62.35,62.6,62.31,62.58,72743.0,54.4351,54.6534,54.4002,54.6359,72743.0
2022-07-29 11:40:00,62.56,62.72,62.55,62.63,60846.0,54.6185,54.7582,54.6097,54.6796,60846.0
2022-07-29 11:45:00,62.62,62.64,62.49,62.5,74187.0,54.6709,54.6883,54.5574,54.5661,74187.0
2022-07-29 11:50:00,62.49,62.62,62.45,62.58,57686.0,54.5574,54.6709,54.5224,54.6359,57686.0
2022-07-29 11:55:00,62.57,62.59,62.42,62.44,62297.0,54.6272,54.6447,54.4963,54.5137,62297.0
2022-07-29 12:00:00,62.47,62.62,62.43,62.5,56222.0,54.5399,54.6709,54.505,54.5661,56222.0
2022-07-29 12:05:00,62.5,62.52,62.39,62.47,78039.0,54.5661,54.5836,54.4701,54.5399,78039.0
2022-07-29 12:10:00,62.49,62.62,62.49,62.56,70819.0,54.5574,54.6709,54.5574,54.6185,70819.0
2022-07-29 12:15:00,62.58,62.71,62.57,62.59,61413.0,54.6359,54.7494,54.6272,54.6447,61413.0
2022-07-29 12:20:00,62.63,62.73,62.58,62.69,85703.0,54.6796,54.7669,54.6359,54.732,85703.0
2022-07-29 12:25:00,62.69,62.7,62.51,62.53,69083.0,54.732,54.7407,54.5748,54.5923,69083.0
2022-07-29 12:30:00,62.53,62.57,62.43,62.5,86691.0,54.5923,54.6272,54.505,54.5661,86691.0
2022-07-29 12:35:00,62.5,62.52,62.27,62.27,252333.0,54.5661,54.5836,54.3653,54.3653,252333.0
2022-07-29 12:40:00,62.26,62.26,62.12,62.16,114184.0,54.3566,54.3566,54.2343,54.2693,114184.0
2022-07-29 12:45:00,62.17,62.25,62.14,62.18,255255.0,54.278,54.3478,54.2518,54.2867,255255.0
2022-07-29 12:50:00,62.18,62.19,62.1,62.12,63195.0,54.2867,54.2954,54.2169,54.2343,63195.0
2022-07-29 12:55:00,62.11,62.17,62.03,62.07,109017.0,54.2256,54.278,54.1558,54.1907,109017.0
2022-07-29 13:00:00,62.07,62.1,61.98,62.04,114043.0,54.1907,54.2169,54.1121,54.1645,114043.0
2022-07-29 13:05:00,62.04,62.05,61.93,61.98,63340.0,54.1645,54.1732,54.0685,54.1121,63340.0
2022-07-29 13:10:00,61.98,62.05,61.95,62.0,77917.0,54.1121,54.1732,54.0859,54.1296,77917.0
2022-07-29 13:15:00,62.03,62.15,62.01,62.05,56924.0,54.1558,54.2605,54.1383,54.1732,56924.0
2022-07-29 13:20:00,62.05,62.12,62.03,62.11,42450.0,54.1732,54.2343,54.1558,54.2256,42450.0
2022-07-29 13:25:00,62.11,62.14,62.02,62.03,37674.0,54.2256,54.2518,54.147,54.1558,37674.0
2022-07-29 13:30:00,62.04,62.23,62.04,62.14,54538.0,54.1645,54.3304,54.1645,54.2518,54538.0
2022-07-29 13:35:00,62.15,62.17,62.03,62.07,29295.0,54.2605,54.278,54.1558,54.1907,29295.0
2022-07-29 13:40:00,62.06,62.06,61.94,61.94,69271.0,54.182,54.182,54.0772,54.0772,69271.0
2022-07-29 13:45:00,61.94,62.01,61.9,62.0,50252.0,54.0772,54.1383,54.0423,54.1296,50252.0
2022-07-29 13:50:00,62.0,62.16,61.91,62.15,55601.0,54.1296,54.2693,54.051,54.2605,55601.0
2022-07-29 13:55:00,62.15,62.21,62.11,62.18,48892.0,54.2605,54.3129,54.2256,54.2867,48892.0
2022-07-29 14:00:00,62.18,62.36,62.14,62.34,39138.0,54.2867,54.4439,54.2518,54.4264,39138.0
2022-07-29 14:05:00,62.32,62.46,62.32,62.43,57715.0,54.4089,54.5312,54.4089,54.505,57715.0
2022-07-29 14:10:00,62.44,62.6,62.35,62.57,48682.0,54.5137,54.6534,54.4351,54.6272,48682.0
2022-07-29 14:15:00,62.57,62.65,62.5,62.65,44006.0,54.6272,54.6971,54.5661,54.6971,44006.0
2022-07-29 14:20:00,62.64,62.64,62.42,62.58,70320.0,54.6883,54.6883,54.4963,54.6359,70320.0
2022-07-29 14:25:00,62.58,62.68,62.54,62.59,79200.0,54.6359,54.7232,54.601,54.6447,79200.0
2022-07-29 14:30:00,62.58,62.67,62.55,62.57,55701.0,54.6359,54.7145,54.6097,54.6272,55701.0
2022-07-29 14:35:00,62.58,62.79,62.58,62.77,85095.0,54.6359,54.8193,54.6359,54.8018,85095.0
2022-07-29 14:40:00,62.76,62.87,62.75,62.85,52745.0,54.7931,54.8891,54.7844,54.8717,52745.0
2022-07-29 14:45:00,62.86,62.95,62.83,62.95,66215.0,54.8804,54.959,54.8542,54.959,66215.0
2022-07-29 14:50:00,62.95,62.99,62.88,62.91,115500.0,54.959,54.9939,54.8979,54.924,115500.0
2022-07-29 14:55:00,62.91,62.92,62.85,62.9,33009.0,54.924,54.9328,54.8717,54.9153,33009.0
2022-07-29 15:00:00,62.91,62.97,62.85,62.95,48804.0,54.924,54.9764,54.8717,54.959,48804.0
2022-07-29 15:05:00,62.94,62.94,62.83,62.89,50869.0,54.9502,54.9502,54.8542,54.9066,50869.0
2022-07-29 15:10:00,62.89,62.93,62.82,62.93,81543.0,54.9066,54.9415,54.8455,54.9415,81543.0
2022-07-29 15:15:00,62.94,62.98,62.83,62.97,56460.0,54.9502,54.9852,54.8542,54.9764,56460.0
2022-07-29 15:20:00,62.96,62.99,62.86,62.96,99733.0,54.9677,54.9939,54.8804,54.9677,99733.0
2022-07-29 15:25:00,62.96,62.99,62.84,62.88,63654.0,54.9677,54.9939,54.8629,54.8979,63654.0
2022-07-29 15:30:00,62.89,62.93,62.83,62.87,75183.0,54.9066,54.9415,54.8542,54.8891,75183.0
2022-07-29 15:35:00,62.87,62.97,62.79,62.95,133266.0,54.8891,54.9764,54.8193,54.959,133266.0
2022-07-29 15:40:00,62.93,62.93,62.82,62.89,141012.0,54.9415,54.9415,54.8455,54.9066,141012.0
2022-07-29 15:45:00,62.9,63.07,62.87,63.04,228957.0,54.9153,55.0637,54.8891,55.0375,228957.0
2022-07-29 15:50:00,63.04,63.13,62.9,62.92,364935.0,55.0375,55.1161,54.9153,54.9328,364935.0
2022-07-29 15:55:00,62.92,62.93,62.81,62.85,256748.0,54.9328,54.9415,54.8367,54.8717,256748.0
2022-08-01 09:30:00,61.78,61.86,60.21,60.42,608371.0,53.9375,54.0073,52.5668,52.7501,608371.0
2022-08-01 09:35:00,60.42,60.71,60.15,60.58,318701.0,52.7501,53.0033,52.5144,52.8898,318701.0
2022-08-01 09:40:00,60.6,61.37,60.58,61.32,250534.0,52.9073,53.5795,52.8898,53.5359,250534.0
2022-08-01 09:45:00,61.36,61.42,60.82,60.93,194401.0,53.5708,53.6232,53.0994,53.1954,194401.0
2022-08-01 09:50:00,60.95,61.07,60.52,60.62,208206.0,53.2129,53.3176,52.8374,52.9247,208206.0
2022-08-01 09:55:00,60.65,60.89,60.55,60.75,195075.0,52.9509,53.1605,52.8636,53.0382,195075.0
2022-08-01 10:00:00,60.72,61.4,60.62,61.38,202142.0,53.0121,53.6057,52.9247,53.5883,202142.0
2022-08-01 10:05:00,61.38,61.48,60.63,60.68,173640.0,53.5883,53.6756,52.9335,52.9771,173640.0
2022-08-01 10:10:00,60.7,61.16,60.7,61.03,132485.0,52.9946,53.3962,52.9946,53.2827,132485.0
2022-08-01 10:15:00,61.06,61.1,60.56,60.56,165505.0,53.3089,53.3438,52.8724,52.8724,165505.0
2022-08-01 10:20:00,60.56,60.71,60.39,60.59,149210.0,52.8724,53.0033,52.7239,52.8986,149210.0
2022-08-01 10:25:00,60.57,60.64,60.44,60.57,118104.0,52.8811,52.9422,52.7676,52.8811,118104.0
2022-08-01 10:30:00,60.59,61.05,60.56,61.03,144962.0,52.8986,53.3002,52.8724,53.2827,144962.0
2022-08-01 10:35:00,61.02,61.13,60.73,60.96,117215.0,53.274,53.37,53.0208,53.2216,117215.0
2022-08-01 10:40:00,60.96,61.11,60.85,61.08,81487.0,53.2216,53.3525,53.1256,53.3264,81487.0
2022-08-01 10:45:00,61.05,61.37,61.03,61.34,102774.0,53.3002,53.5795,53.2827,53.5533,102774.0
2022-08-01 10:50:00,61.33,61.38,61.12,61.15,88403.0,53.5446,53.5883,53.3613,53.3875,88403.0
2022-08-01 10:55:00,61.15,61.21,60.99,61.05,78542.0,53.3875,53.4399,53.2478,53.3002,78542.0
2022-08-01 11:00:00,61.08,61.44,61.08,61.32,107253.0,53.3264,53.6407,53.3264,53.5359,107253.0
2022-08-01 11:05:00,61.32,61.32,61.03,61.16,69562.0,53.5359,53.5359,53.2827,53.3962,69562.0
2022-08-01 11:10:00,61.16,61.36,61.13,61.34,81643.0,53.3962,53.5708,53.37,53.5533,81643.0
2022-08-01 11:15:00,61.34,61.34,60.71,60.74,145359.0,53.5533,53.5533,53.0033,53.0295,145359.0
2022-08-01 11:20:00,60.74,61.08,60.67,61.07,88863.0,53.0295,53.3264,52.9684,53.3176,88863.0
2022-08-01 11:25:00,61.08,61.27,60.96,60.96,106671.0,53.3264,53.4922,53.2216,53.2216,106671.0
2022-08-01 11:30:00,60.95,61.05,60.71,60.79,94426.0,53.2129,53.3002,53.0033,53.0732,94426.0
2022-08-01 11:35:00,60.81,60.91,60.74,60.77,76371.0,53.0906,53.1779,53.0295,53.0557,76371.0
2022-08-01 11:40:00,60.75,60.82,60.59,60.81,89981.0,53.0382,53.0994,52.8986,53.0906,89981.0
2022-08-01 11:45:00,60.8,60.94,60.77,60.92,63218.0,53.0819,53.2041,53.0557,53.1867,63218.0
2022-08-01 11:50:00,60.92,61.04,60.86,60.9,55880.0,53.1867,53.2914,53.1343,53.1692,55880.0
2022-08-01 11:55:00,60.9,60.99,60.8,60.88,70761.0,53.1692,53.2478,53.0819,53.1517,70761.0
2022-08-01 12:00:00,60.87,61.06,60.86,61.06,66026.0,53.143,53.3089,53.1343,53.3089,66026.0
2022-08-01 12:05:00,61.06,61.1,60.85,60.87,81126.0,53.3089,53.3438,53.1256,53.143,81126.0
2022-08-01 12:10:00,60.87,61.16,60.87,61.15,58208.0,53.143,53.3962,53.143,53.3875,58208.0
2022-08-01 12:15:00,61.15,61.27,61.09,61.24,60504.0,53.3875,53.4922,53.3351,53.466,60504.0
2022-08-01 12:20:00,61.23,61.49,61.23,61.29,128941.0,53.4573,53.6843,53.4573,53.5097,128941.0
2022-08-01 12:25:00,61.29,61.31,61.1,61.1,49035.0,53.5097,53.5272,53.3438,53.3438,49035.0
2022-08-01 12:30:00,61.13,61.15,60.75,60.79,106409.0,53.37,53.3875,53.0382,53.0732,106409.0
2022-08-01 12:35:00,60.78,61.02,60.75,60.97,85586.0,53.0644,53.274,53.0382,53.2303,85586.0
2022-08-01 12:40:00,60.98,61.0,60.82,60.93,64594.0,53.239,53.2565,53.0994,53.1954,64594.0
2022-08-01 12:45:00,60.92,60.99,60.81,60.91,77687.0,53.1867,53.2478,53.0906,53.1779,77687.0
2022-08-01 12:50:00,60.91,60.97,60.83,60.87,109065.0,53.1779,53.2303,53.1081,53.143,109065.0
2022-08-01 12:55:00,60.87,61.07,60.79,61.01,67237.0,53.143,53.3176,53.0732,53.2652,67237.0
2022-08-01 13:00:00,61.01,61.03,60.71,60.72,79316.0,53.2652,53.2827,53.0033,53.0121,79316.0
2022-08-01 13:05:00,60.73,60.89,60.66,60.79,61143.0,53.0208,53.1605,52.9597,53.0732,61143.0
2022-08-01 13:10:00,60.78,60.84,60.69,60.78,73540.0,53.0644,53.1168,52.9859,53.0644,73540.0
2022-08-01 13:15:00,60.79,60.81,60.57,60.63,122918.0,53.0732,53.0906,52.8811,52.9335,122918.0
2022-08-01 13:20:00,60.64,60.69,60.56,60.64,46502.0,52.9422,52.9859,52.8724,52.9422,46502.0
2022-08-01 13:25:00,60.66,60.74,60.61,60.7,51069.0,52.9597,53.0295,52.916,52.9946,51069.0
2022-08-01 13:30:00,60.7,61.01,60.7,60.87,104112.0,52.9946,53.2652,52.9946,53.143,104112.0
2022-08-01 13:35:00,60.88,61.06,60.8,60.91,95395.0,53.1517,53.3089,53.0819,53.1779,95395.0
2022-08-01 13:40:00,60.91,60.93,60.79,60.92,120079.0,53.1779,53.1954,53.0732,53.1867,120079.0
2022-08-01 13:45:00,60.94,60.99,60.81,60.98,132551.0,53.2041,53.2478,53.0906,53.239,132551.0
2022-08-01 13:50:00,60.97,61.0,60.85,60.94,43301.0,53.2303,53.2565,53.1256,53.2041,43301.0
2022-08-01 13:55:00,60.93,60.98,60.86,60.93,46319.0,53.1954,53.239,53.1343,53.1954,46319.0
2022-08-01 14:00:00,60.93,61.26,60.9,61.21,153679.0,53.1954,53.4835,53.1692,53.4399,153679.0
2022-08-01 14:05:00,61.19,61.5,61.09,61.47,143201.0,53.4224,53.693,53.3351,53.6668,143201.0
2022-08-01 14:10:00,61.46,61.79,61.41,61.79,184941.0,53.6581,53.9462,53.6145,53.9462,184941.0
2022-08-01 14:15:00,61.78,61.86,61.73,61.77,182847.0,53.9375,54.0073,53.8938,53.9288,182847.0
2022-08-01 14:20:00,61.77,61.77,61.77,61.77,0.0,53.9288,53.9288,53.9288,53.9288,0.0
2022-08-01 14:25:00,61.77,61.77,61.77,61.77,0.0,53.9288,53.9288,53.9288,53.9288,0.0
2022-08-01 14:30:00,61.77,61.77,61.77,61.77,0.0,53.9288,53.9288,53.9288,53.9288,0.0
2022-08-01 14:35:00,61.77,61.77,61.77,61.77,0.0,53.9288,53.9288,53.9288,53.9288,0.0
2022-08-01 14:40:00,61.77,61.77,61.77,61.77,0.0,53.9288,53.9288,53.9288,53.9288,0.0
2022-08-01 14:45:00,61.77,61.77,61.77,61.77,0.0,53.9288,53.9288,53.9288,53.9288,0.0
2022-08-01 14:50:00,61.9,62.05,61.34,61.7,967044.0,54.0423,54.1732,53.5533,53.8677,967044.0
2022-08-01 14:55:00,61.68,62.45,61.66,62.26,720296.0,53.8502,54.5224,53.8327,54.3566,720296.0
2022-08-01 15:00:00,62.28,62.29,62.02,62.24,388108.0,54.374,54.3828,54.147,54.3391,388108.0
2022-08-01 15:05:00,62.24,62.65,62.23,62.62,438591.0,54.3391,54.6971,54.3304,54.6709,438591.0
2022-08-01 15:10:00,62.64,62.82,62.43,62.6,570904.0,54.6883,54.8455,54.505,54.6534,570904.0
2022-08-01 15:15:00,62.59,62.61,62.26,62.28,260305.0,54.6447,54.6621,54.3566,54.374,260305.0
2022-08-01 15:20:00,62.28,62.41,61.77,61.78,292308.0,54.374,54.4875,53.9288,53.9375,292308.0
2022-08-01 15:25:00,61.78,61.98,61.74,61.82,225573.0,53.9375,54.1121,53.9026,53.9724,225573.0
2022-08-01 15:30:00,61.81,61.99,61.75,61.98,242226.0,53.9637,54.1208,53.9113,54.1121,242226.0
2022-08-01 15:35:00,61.98,62.06,61.78,61.86,236118.0,54.1121,54.182,53.9375,54.0073,236118.0
2022-08-01 15:40:00,61.86,61.96,61.74,61.8,179455.0,54.0073,54.0946,53.9026,53.955,179455.0
2022-08-01 15:45:00,61.8,61.82,61.62,61.68,205413.0,53.955,53.9724,53.7978,53.8502,205413.0
2022-08-01 15:50:00,61.68,61.75,61.56,61.61,268243.0,53.8502,53.9113,53.7454,53.7891,268243.0
2022-08-01 15:55:00,61.61,61.69,61.26,61.59,477044.0,53.7891,53.8589,53.4835,53.7716,477044.0
2022-08-02 09:30:00,61.32,62.2,60.65,60.78,595011.0,53.5359,54.3042,52.9509,53.0644,595011.0
2022-08-02 09:35:00,60.78,61.28,60.3,60.4,362314.0,53.0644,53.501,52.6454,52.7327,362314.0
2022-08-02 09:40:00,60.44,60.45,59.51,59.8,488984.0,52.7676,52.7763,51.9557,52.2088,488984.0
2022-08-02 09:45:00,59.83,60.3,59.72,59.8,239441.0,52.235,52.6454,52.139,52.2088,239441.0
2022-08-02 09:50:00,59.8,59.94,59.44,59.88,281674.0,52.2088,52.3311,51.8945,52.2787,281674.0
2022-08-02 09:55:00,59.88,59.99,59.57,59.66,216188.0,52.2787,52.3747,52.008,52.0866,216188.0
2022-08-02 10:00:00,59.63,59.92,59.46,59.84,284507.0,52.0604,52.3136,51.912,52.2438,284507.0
2022-08-02 10:05:00,59.86,60.2,59.28,59.29,228470.0,52.2612,52.5581,51.7549,51.7636,228470.0
2022-08-02 10:10:00,59.28,59.44,59.05,59.38,235012.0,51.7549,51.8945,51.554,51.8422,235012.0
2022-08-02 10:15:00,59.4,59.83,59.32,59.55,167434.0,51.8596,52.235,51.7898,51.9906,167434.0
2022-08-02 10:20:00,59.53,59.59,59.08,59.12,209483.0,51.9731,52.0255,51.5802,51.6152,209483.0
2022-08-02 10:25:00,59.11,59.47,59.1,59.44,189821.0,51.6064,51.9207,51.5977,51.8945,189821.0
2022-08-02 10:30:00,59.45,59.57,59.17,59.19,185109.0,51.9033,52.008,51.6588,51.6763,185109.0
2022-08-02 10:35:00,59.2,59.21,58.92,59.11,287980.0,51.685,51.6937,51.4406,51.6064,287980.0
2022-08-02 10:40:00,59.14,59.46,58.99,59.34,232176.0,51.6326,51.912,51.5017,51.8072,232176.0
2022-08-02 10:45:00,59.36,59.93,59.28,59.92,317787.0,51.8247,52.3223,51.7549,52.3136,317787.0
2022-08-02 10:50:00,59.93,60.35,59.9,60.21,418111.0,52.3223,52.689,52.2961,52.5668,418111.0
2022-08-02 10:55:00,60.19,60.23,59.93,60.06,296091.0,52.5493,52.5843,52.3223,52.4358,296091.0
2022-08-02 11:00:00,60.04,60.25,59.9,59.95,195049.0,52.4184,52.6017,52.2961,52.3398,195049.0
2022-08-02 11:05:00,59.94,60.39,59.94,60.36,130797.0,52.3311,52.7239,52.3311,52.6978,130797.0
2022-08-02 11:10:00,60.36,60.59,60.27,60.31,187171.0,52.6978,52.8986,52.6192,52.6541,187171.0
2022-08-02 11:15:00,60.33,60.76,60.3,60.72,132451.0,52.6716,53.047,52.6454,53.0121,132451.0
2022-08-02 11:20:00,60.73,60.79,60.36,60.54,155211.0,53.0208,53.0732,52.6978,52.8549,155211.0
2022-08-02 11:25:00,60.52,61.06,60.46,61.01,246989.0,52.8374,53.3089,52.7851,53.2652,246989.0
2022-08-02 11:30:00,61.01,61.02,60.68,60.74,162353.0,53.2652,53.274,52.9771,53.0295,162353.0
2022-08-02 11:35:00,60.75,61.14,60.72,61.1,175497.0,53.0382,53.3787,53.0121,53.3438,175497.0
2022-08-02 11:40:00,61.1,61.21,60.98,61.1,143902.0,53.3438,53.4399,53.239,53.3438,143902.0
2022-08-02 11:45:00,61.08,61.3,61.03,61.22,94574.0,53.3264,53.5184,53.2827,53.4486,94574.0
2022-08-02 11:50:00,61.22,61.24,61.11,61.11,92984.0,53.4486,53.466,53.3525,53.3525,92984.0
2022-08-02 11:55:00,61.13,61.16,60.99,61.01,82899.0,53.37,53.3962,53.2478,53.2652,82899.0
2022-08-02 12:00:00,61.0,61.23,60.9,61.18,102980.0,53.2565,53.4573,53.1692,53.4137,102980.0
2022-08-02 12:05:00,61.17,61.2,60.95,60.96,71879.0,53.4049,53.4311,53.2129,53.2216,71879.0
2022-08-02 12:10:00,60.97,61.05,60.82,60.94,96697.0,53.2303,53.3002,53.0994,53.2041,96697.0
2022-08-02 12:15:00,60.93,61.16,60.89,61.11,90253.0,53.1954,53.3962,53.1605,53.3525,90253.0
2022-08-02 12:20:00,61.11,61.26,61.08,61.25,101161.0,53.3525,53.4835,53.3264,53.4748,101161.0
2022-08-02 12:25:00,61.25,61.28,61.16,61.19,82145.0,53.4748,53.501,53.3962,53.4224,82145.0
2022-08-02 12:30:00,61.19,61.48,61.18,61.48,123885.0,53.4224,53.6756,53.4137,53.6756,123885.0
2022-08-02 12:35:00,61.47,61.62,61.46,61.58,102402.0,53.6668,53.7978,53.6581,53.7629,102402.0
2022-08-02 12:40:00,61.57,61.58,61.35,61.49,90614.0,53.7542,53.7629,53.5621,53.6843,90614.0
2022-08-02 12:45:00,61.49,61.58,61.25,61.32,83997.0,53.6843,53.7629,53.4748,53.5359,83997.0
2022-08-02 12:50:00,61.33,61.44,61.26,61.34,65966.0,53.5446,53.6407,53.4835,53.5533,65966.0
2022-08-02 12:55:00,61.35,61.39,61.26,61.31,79380.0,53.5621,53.597,53.4835,53.5272,79380.0
2022-08-02 13:00:00,61.31,61.49,61.3,61.41,58929.0,53.5272,53.6843,53.5184,53.6145,58929.0
2022-08-02 13:05:00,61.41,61.7,61.38,61.67,94635.0,53.6145,53.8677,53.5883,53.8415,94635.0
2022-08-02 13:10:00,61.67,61.85,61.56,61.85,117005.0,53.8415,53.9986,53.7454,53.9986,117005.0
2022-08-02 13:15:00,61.85,61.89,61.69,61.79,78842.0,53.9986,54.0335,53.8589,53.9462,78842.0
2022-08-02 13:20:00,61.79,61.82,61.67,61.69,63300.0,53.9462,53.9724,53.8415,53.8589,63300.0
2022-08-02 13:25:00,61.68,61.74,61.67,61.7,64064.0,53.8502,53.9026,53.8415,53.8677,64064.0
2022-08-02 13:30:00,61.67,61.69,61.29,61.29,157961.0,53.8415,53.8589,53.5097,53.5097,157961.0
2022-08-02 13:35:00,61.3,61.3,61.01,61.12,123663.0,53.5184,53.5184,53.2652,53.3613,123663.0
2022-08-02 13:40:00,61.14,61.37,61.04,61.3,99643.0,53.3787,53.5795,53.2914,53.5184,99643.0
2022-08-02 13:45:00,61.28,61.31,60.9,60.92,126168.0,53.501,53.5272,53.1692,53.1867,126168.0
2022-08-02 13:50:00,60.93,61.08,60.8,61.07,90129.0,53.1954,53.3264,53.0819,53.3176,90129.0
2022-08-02 13:55:00,61.08,61.21,61.0,61.05,62062.0,53.3264,53.4399,53.2565,53.3002,62062.0
2022-08-02 14:00:00,61.07,61.07,60.82,60.87,66599.0,53.3176,53.3176,53.0994,53.143,66599.0
2022-08-02 14:05:00,60.87,60.98,60.75,60.96,63456.0,53.143,53.239,53.0382,53.2216,63456.0
2022-08-02 14:10:00,60.99,61.09,60.91,60.98,46594.0,53.2478,53.3351,53.1779,53.239,46594.0
2022-08-02 14:15:00,60.97,61.02,60.81,60.86,43521.0,53.2303,53.274,53.0906,53.1343,43521.0
2022-08-02 14:20:00,60.86,61.11,60.84,61.08,59933.0,53.1343,53.3525,53.1168,53.3264,59933.0
2022-08-02 14:25:00,61.08,61.14,60.96,61.1,74176.0,53.3264,53.3787,53.2216,53.3438,74176.0
2022-08-02 14:30:00,61.11,61.2,61.05,61.14,53305.0,53.3525,53.4311,53.3002,53.3787,53305.0
2022-08-02 14:35:00,61.15,61.17,61.04,61.06,62487.0,53.3875,53.4049,53.2914,53.3089,62487.0
2022-08-02 14:40:00,61.06,61.28,61.06,61.23,77622.0,53.3089,53.501,53.3089,53.4573,77622.0
2022-08-02 14:45:00,61.22,61.37,61.13,61.35,84996.0,53.4486,53.5795,53.37,53.5621,84996.0
2022-08-02 14:50:00,61.35,61.38,61.19,61.27,51240.0,53.5621,53.5883,53.4224,53.4922,51240.0
2022-08-02 14:55:00,61.25,61.27,61.08,61.21,65160.0,53.4748,53.4922,53.3264,53.4399,65160.0
2022-08-02 15:00:00,61.22,61.32,61.06,61.08,54530.0,53.4486,53.5359,53.3089,53.3264,54530.0
2022-08-02 15:05:00,61.07,61.17,61.01,61.11,56354.0,53.3176,53.4049,53.2652,53.3525,56354.0
2022-08-02 15:10:00,61.1,61.16,60.99,61.13,75174.0,53.3438,53.3962,53.2478,53.37,75174.0
2022-08-02 15:15:00,61.13,61.14,60.76,60.85,91247.0,53.37,53.3787,53.047,53.1256,91247.0
2022-08-02 15:20:00,60.84,60.92,60.75,60.86,79959.0,53.1168,53.1867,53.0382,53.1343,79959.0
2022-08-02 15:25:00,60.85,61.08,60.83,61.06,62686.0,53.1256,53.3264,53.1081,53.3089,62686.0
2022-08-02 15:30:00,61.07,61.08,60.95,61.0,65195.0,53.3176,53.3264,53.2129,53.2565,65195.0
2022-08-02 15:35:00,60.99,61.35,60.99,61.26,150764.0,53.2478,53.5621,53.2478,53.4835,150764.0
2022-08-02 15:40:00,61.27,61.37,61.2,61.33,116935.0,53.4922,53.5795,53.4311,53.5446,116935.0
2022-08-02 15:45:00,61.33,61.35,60.84,60.91,200649.0,53.5446,53.5621,53.1168,53.1779,200649.0
2022-08-02 15:50:00,60.92,60.96,60.67,60.76,272622.0,53.1867,53.2216,52.9684,53.047,272622.0
2022-08-02 15:55:00,60.76,60.77,60.54,60.66,449328.0,53.047,53.0557,52.8549,52.9597,449328.0
2022-08-03 09:30:00,61.04,61.16,60.11,60.28,325386.0,53.2914,53.3962,52.4795,52.6279,325386.0
2022-08-03 09:35:00,60.28,60.34,59.9,60.19,259424.0,52.6279,52.6803,52.2961,52.5493,259424.0
2022-08-03 09:40:00,60.17,60.37,59.89,59.95,198086.0,52.5319,52.7065,52.2874,52.3398,198086.0
2022-08-03 09:45:00,59.92,60.14,59.84,60.03,180201.0,52.3136,52.5057,52.2438,52.4096,180201.0
2022-08-03 09:50:00,60.01,60.27,59.84,59.91,214458.0,52.3922,52.6192,52.2438,52.3049,214458.0
2022-08-03 09:55:00,59.92,60.03,59.84,59.92,126499.0,52.3136,52.4096,52.2438,52.3136,126499.0
2022-08-03 10:00:00,59.91,59.91,59.37,59.59,262457.0,52.3049,52.3049,51.8334,52.0255,262457.0
2022-08-03 10:05:00,59.58,59.81,59.55,59.67,157883.0,52.0168,52.2176,51.9906,52.0953,157883.0
2022-08-03 10:10:00,59.72,59.8,59.5,59.68,121727.0,52.139,52.2088,51.9469,52.1041,121727.0
2022-08-03 10:15:00,59.67,59.87,59.46,59.47,95312.0,52.0953,52.27,51.912,51.9207,95312.0
2022-08-03 10:20:00,59.46,59.59,59.32,59.45,160715.0,51.912,52.0255,51.7898,51.9033,160715.0
2022-08-03 10:25:00,59.47,59.63,59.41,59.62,200869.0,51.9207,52.0604,51.8683,52.0517,200869.0
2022-08-03 10:30:00,59.58,59.61,58.96,58.97,284780.0,52.0168,52.043,51.4755,51.4842,284780.0
2022-08-03 10:35:00,58.97,58.99,58.36,58.44,292100.0,51.4842,51.5017,50.9516,51.0215,292100.0
2022-08-03 10:40:00,58.44,58.55,58.22,58.54,183235.0,51.0215,51.1175,50.8294,51.1088,183235.0
2022-08-03 10:45:00,58.52,58.72,58.4,58.69,125094.0,51.0913,51.2659,50.9866,51.2397,125094.0
2022-08-03 10:50:00,58.69,58.69,58.18,58.22,180738.0,51.2397,51.2397,50.7945,50.8294,180738.0
2022-08-03 10:55:00,58.23,58.44,58.18,58.18,116989.0,50.8381,51.0215,50.7945,50.7945,116989.0
2022-08-03 11:00:00,58.18,58.48,58.01,58.03,221251.0,50.7945,51.0564,50.6461,50.6635,221251.0
2022-08-03 11:05:00,58.04,58.17,57.93,58.01,270347.0,50.6723,50.7858,50.5762,50.6461,270347.0
2022-08-03 11:10:00,57.98,58.16,57.86,57.98,199224.0,50.6199,50.777,50.5151,50.6199,199224.0
2022-08-03 11:15:00,57.97,58.17,57.86,58.0,108391.0,50.6111,50.7858,50.5151,50.6373,108391.0
2022-08-03 11:20:00,58.01,58.24,58.0,58.07,78784.0,50.6461,50.8469,50.6373,50.6985,78784.0
2022-08-03 11:25:00,58.05,58.38,58.04,58.29,112496.0,50.681,50.9691,50.6723,50.8905,112496.0
2022-08-03 11:30:00,58.28,58.48,58.16,58.38,95349.0,50.8818,51.0564,50.777,50.9691,95349.0
2022-08-03 11:35:00,58.41,58.59,58.38,58.47,74759.0,50.9953,51.1524,50.9691,51.0477,74759.0
2022-08-03 11:40:00,58.46,58.54,58.38,58.44,73767.0,51.0389,51.1088,50.9691,51.0215,73767.0
2022-08-03 11:45:00,58.44,58.5,58.08,58.12,200433.0,51.0215,51.0739,50.7072,50.7421,200433.0
2022-08-03 11:50:00,58.13,58.15,57.95,58.05,161597.0,50.7508,50.7683,50.5937,50.681,161597.0
2022-08-03 11:55:00,58.03,58.07,57.73,57.87,222228.0,50.6635,50.6985,50.4016,50.5238,222228.0
2022-08-03 12:00:00,57.86,57.86,57.58,57.6,137030.0,50.5151,50.5151,50.2707,50.2881,137030.0
2022-08-03 12:05:00,57.61,57.62,57.28,57.5,318563.0,50.2968,50.3056,50.0087,50.2008,318563.0
2022-08-03 12:10:00,57.5,57.52,57.34,57.34,134584.0,50.2008,50.2183,50.0611,50.0611,134584.0
2022-08-03 12:15:00,57.34,57.51,57.33,57.39,94291.0,50.0611,50.2095,50.0524,50.1048,94291.0
2022-08-03 12:20:00,57.38,57.56,57.31,57.5,120019.0,50.096,50.2532,50.0349,50.2008,120019.0
2022-08-03 12:25:00,57.51,57.51,57.15,57.19,159089.0,50.2095,50.2095,49.8952,49.9302,159089.0
2022-08-03 12:30:00,57.19,57.48,57.15,57.42,139097.0,49.9302,50.1833,49.8952,50.131,139097.0
2022-08-03 12:35:00,57.44,57.51,57.2,57.26,189323.0,50.1484,50.2095,49.9389,49.9913,189323.0
2022-08-03 12:40:00,57.26,57.47,57.18,57.34,148467.0,49.9913,50.1746,49.9214,50.0611,148467.0
2022-08-03 12:45:00,57.35,57.66,57.35,57.59,113413.0,50.0698,50.3405,50.0698,50.2794,113413.0
2022-08-03 12:50:00,57.59,57.64,57.45,57.51,233817.0,50.2794,50.323,50.1572,50.2095,233817.0
2022-08-03 12:55:00,57.51,57.52,57.43,57.48,102597.0,50.2095,50.2183,50.1397,50.1833,102597.0
2022-08-03 13:00:00,57.47,57.51,57.29,57.36,126740.0,50.1746,50.2095,50.0175,50.0786,126740.0
2022-08-03 13:05:00,57.37,57.41,57.11,57.16,153347.0,50.0873,50.1222,49.8603,49.904,153347.0
2022-08-03 13:10:00,57.18,57.19,56.86,56.89,264464.0,49.9214,49.9302,49.6421,49.6682,264464.0
2022-08-03 13:15:00,56.9,56.91,56.69,56.7,211556.0,49.677,49.6857,49.4936,49.5024,211556.0
2022-08-03 13:20:00,56.71,56.94,56.65,56.89,156591.0,49.5111,49.7119,49.4587,49.6682,156591.0
2022-08-03 13:25:00,56.87,57.22,56.87,57.21,133542.0,49.6508,49.9564,49.6508,49.9476,133542.0
2022-08-03 13:30:00,57.19,57.28,57.14,57.24,142886.0,49.9302,50.0087,49.8865,49.9738,142886.0
2022-08-03 13:35:00,57.23,57.3,57.09,57.17,92431.0,49.9651,50.0262,49.8429,49.9127,92431.0
2022-08-03 13:40:00,57.16,57.24,57.06,57.19,92167.0,49.904,49.9738,49.8167,49.9302,92167.0
2022-08-03 13:45:00,57.19,57.46,57.18,57.45,153804.0,49.9302,50.1659,49.9214,50.1572,153804.0
2022-08-03 13:50:00,57.46,57.96,57.4,57.92,210663.0,50.1659,50.6024,50.1135,50.5675,210663.0
2022-08-03 13:55:00,57.91,57.97,57.63,57.8,123526.0,50.5588,50.6111,50.3143,50.4627,123526.0
2022-08-03 14:00:00,57.81,57.91,57.63,57.86,138227.0,50.4715,50.5588,50.3143,50.5151,138227.0
2022-08-03 14:05:00,57.88,58.16,57.87,58.14,105900.0,50.5326,50.777,50.5238,50.7596,105900.0
2022-08-03 14:10:00,58.14,58.16,57.88,57.9,85755.0,50.7596,50.777,50.5326,50.55,85755.0
2022-08-03 14:15:00,57.88,57.96,57.77,57.82,78240.0,50.5326,50.6024,50.4365,50.4802,78240.0
2022-08-03 14:20:00,57.83,58.04,57.75,58.0,79370.0,50.4889,50.6723,50.4191,50.6373,79370.0
2022-08-03 14:25:00,58.0,58.0,57.72,57.74,92866.0,50.6373,50.6373,50.3929,50.4103,92866.0
2022-08-03 14:30:00,57.75,57.82,57.65,57.7,87662.0,50.4191,50.4802,50.3318,50.3754,87662.0
2022-08-03 14:35:00,57.71,57.71,57.52,57.57,115409.0,50.3842,50.3842,50.2183,50.2619,115409.0
2022-08-03 14:40:00,57.56,57.72,57.51,57.71,79322.0,50.2532,50.3929,50.2095,50.3842,79322.0
2022-08-03 14:45:00,57.72,57.91,57.67,57.9,104375.0,50.3929,50.5588,50.3492,50.55,104375.0
2022-08-03 14:50:00,57.9,57.97,57.71,57.8,82512.0,50.55,50.6111,50.3842,50.4627,82512.0
2022-08-03 14:55:00,57.83,57.95,57.79,57.89,84824.0,50.4889,50.5937,50.454,50.5413,84824.0
2022-08-03 15:00:00,57.89,57.98,57.78,57.88,125386.0,50.5413,50.6199,50.4453,50.5326,125386.0
2022-08-03 15:05:00,57.89,58.02,57.87,58.0,121757.0,50.5413,50.6548,50.5238,50.6373,121757.0
2022-08-03 15:10:00,58.0,58.08,57.94,58.06,146029.0,50.6373,50.7072,50.585,50.6897,146029.0
2022-08-03 15:15:00,58.04,58.2,57.99,58.19,257287.0,50.6723,50.8119,50.6286,50.8032,257287.0
2022-08-03 15:20:00,58.19,58.29,58.1,58.22,134636.0,50.8032,50.8905,50.7246,50.8294,134636.0
2022-08-03 15:25:00,58.23,58.33,58.17,58.24,147285.0,50.8381,50.9254,50.7858,50.8469,147285.0
2022-08-03 15:30:00,58.23,58.28,58.02,58.13,251696.0,50.8381,50.8818,50.6548,50.7508,251696.0
2022-08-03 15:35:00,58.14,58.15,57.88,57.9,233360.0,50.7596,50.7683,50.5326,50.55,233360.0
2022-08-03 15:40:00,57.9,57.91,57.76,57.77,282893.0,50.55,50.5588,50.4278,50.4365,282893.0
2022-08-03 15:45:00,57.76,57.91,57.71,57.77,301192.0,50.4278,50.5588,50.3842,50.4365,301192.0
2022-08-03 15:50:00,57.76,57.83,57.46,57.6,582118.0,50.4278,50.4889,50.1659,50.2881,582118.0
2022-08-03 15:55:00,57.59,57.6,56.7,56.7,2142661.0,50.2794,50.2881,49.5024,49.5024,2142661.0
2022-08-04 09:30:00,56.5,56.6,56.01,56.03,428831.0,49.3278,49.4151,48.9,48.9174,428831.0
2022-08-04 09:35:00,56.02,56.09,55.41,55.46,418702.0,48.9087,48.9698,48.3761,48.4198,418702.0
2022-08-04 09:40:00,55.45,55.58,55.02,55.4,294497.0,48.411,48.5245,48.0356,48.3674,294497.0
2022-08-04 09:45:00,55.4,56.09,55.02,55.93,300941.0,48.3674,48.9698,48.0356,48.8301,300941.0
2022-08-04 09:50:00,55.92,56.02,55.57,55.83,229811.0,48.8214,48.9087,48.5158,48.7428,229811.0
2022-08-04 09:55:00,55.84,55.9,55.23,55.4,238861.0,48.7515,48.8039,48.219,48.3674,238861.0
2022-08-04 10:00:00,55.4,55.83,55.22,55.8,156817.0,48.3674,48.7428,48.2102,48.7166,156817.0
2022-08-04 10:05:00,55.8,55.97,55.64,55.9,192486.0,48.7166,48.865,48.5769,48.8039,192486.0
2022-08-04 10:10:00,55.91,56.05,55.73,55.74,300844.0,48.8126,48.9349,48.6555,48.6642,300844.0
2022-08-04 10:15:00,55.7,55.7,55.44,55.5,150862.0,48.6293,48.6293,48.4023,48.4547,150862.0
2022-08-04 10:20:00,55.51,55.74,55.39,55.52,110799.0,48.4634,48.6642,48.3587,48.4722,110799.0
2022-08-04 10:25:00,55.51,56.07,55.5,55.65,81786.0,48.4634,48.9523,48.4547,48.5857,81786.0
2022-08-04 10:30:00,55.64,55.73,55.35,55.35,98969.0,48.5769,48.6555,48.3237,48.3237,98969.0
2022-08-04 10:35:00,55.32,55.63,55.27,55.36,115753.0,48.2975,48.5682,48.2539,48.3325,115753.0
2022-08-04 10:40:00,55.34,55.49,55.16,55.19,253457.0,48.315,48.446,48.1579,48.184,253457.0
2022-08-04 10:45:00,55.2,55.46,55.13,55.44,81783.0,48.1928,48.4198,48.1317,48.4023,81783.0
2022-08-04 10:50:00,55.45,55.47,55.28,55.37,105376.0,48.411,48.4285,48.2626,48.3412,105376.0
2022-08-04 10:55:00,55.38,55.59,55.37,55.39,101777.0,48.3499,48.5333,48.3412,48.3587,101777.0
2022-08-04 11:00:00,55.4,55.5,55.28,55.37,67229.0,48.3674,48.4547,48.2626,48.3412,67229.0
2022-08-04 11:05:00,55.36,55.43,55.22,55.25,65753.0,48.3325,48.3936,48.2102,48.2364,65753.0
2022-08-04 11:10:00,55.24,55.29,55.13,55.16,174187.0,48.2277,48.2714,48.1317,48.1579,174187.0
2022-08-04 11:15:00,55.15,55.17,54.89,55.05,372036.0,48.1491,48.1666,47.9221,48.0618,372036.0
2022-08-04 11:20:00,55.05,55.42,55.05,55.29,95139.0,48.0618,48.3848,48.0618,48.2714,95139.0
2022-08-04 11:25:00,55.26,55.42,55.0,55.04,278615.0,48.2452,48.3848,48.0182,48.0531,278615.0
2022-08-04 11:30:00,55.06,55.37,55.0,55.3,113640.0,48.0705,48.3412,48.0182,48.2801,113640.0
2022-08-04 11:35:00,55.31,55.33,55.11,55.12,69491.0,48.2888,48.3063,48.1142,48.1229,69491.0
2022-08-04 11:40:00,55.12,55.19,54.89,54.89,103456.0,48.1229,48.184,47.9221,47.9221,103456.0
2022-08-04 11:45:00,54.9,55.13,54.87,55.04,114866.0,47.9309,48.1317,47.9047,48.0531,114866.0
2022-08-04 11:50:00,55.01,55.26,54.98,55.17,94535.0,48.0269,48.2452,48.0007,48.1666,94535.0
2022-08-04 11:55:00,55.16,55.31,55.11,55.18,65860.0,48.1579,48.2888,48.1142,48.1753,65860.0
2022-08-04 12:00:00,55.2,55.25,55.11,55.16,110037.0,48.1928,48.2364,48.1142,48.1579,110037.0
2022-08-04 12:05:00,55.16,55.16,54.93,54.95,104576.0,48.1579,48.1579,47.9571,47.9745,104576.0
2022-08-04 12:10:00,54.95,55.12,54.95,55.03,81093.0,47.9745,48.1229,47.9745,48.0444,81093.0
2022-08-04 12:15:00,55.01,55.1,54.84,54.93,174869.0,48.0269,48.1055,47.8785,47.9571,174869.0
2022-08-04 12:20:00,54.92,55.08,54.87,54.99,69536.0,47.9483,48.088,47.9047,48.0094,69536.0
2022-08-04 12:25:00,54.98,55.21,54.94,55.21,106065.0,48.0007,48.2015,47.9658,48.2015,106065.0
2022-08-04 12:30:00,55.21,55.73,55.21,55.71,467188.0,48.2015,48.6555,48.2015,48.638,467188.0
2022-08-04 12:35:00,55.71,55.8,55.58,55.76,182620.0,48.638,48.7166,48.5245,48.6817,182620.0
2022-08-04 12:40:00,55.77,55.77,55.59,55.73,117087.0,48.6904,48.6904,48.5333,48.6555,117087.0
2022-08-04 12:45:00,55.73,55.74,55.44,55.48,121471.0,48.6555,48.6642,48.4023,48.4372,121471.0
2022-08-04 12:50:00,55.46,55.64,55.43,55.62,99338.0,48.4198,48.5769,48.3936,48.5595,99338.0
2022-08-04 12:55:00,55.62,55.8,55.5,55.72,111988.0,48.5595,48.7166,48.4547,48.6468,111988.0
2022-08-04 13:00:00,55.74,55.97,55.68,55.95,126777.0,48.6642,48.865,48.6118,48.8476,126777.0
2022-08-04 13:05:00,55.97,55.97,55.74,55.84,73081.0,48.865,48.865,48.6642,48.7515,73081.0
2022-08-04 13:10:00,55.83,55.85,55.69,55.78,110266.0,48.7428,48.7603,48.6206,48.6991,110266.0
2022-08-04 13:15:00,55.79,55.83,55.66,55.75,77635.0,48.7079,48.7428,48.5944,48.673,77635.0
2022-08-04 13:20:00,55.74,55.83,55.57,55.7,103197.0,48.6642,48.7428,48.5158,48.6293,103197.0
2022-08-04 13:25:00,55.71,55.8,55.63,55.74,78407.0,48.638,48.7166,48.5682,48.6642,78407.0
2022-08-04 13:30:00,55.74,55.87,55.66,55.84,78777.0,48.6642,48.7777,48.5944,48.7515,78777.0
2022-08-04 13:35:00,55.84,55.89,55.72,55.81,73461.0,48.7515,48.7952,48.6468,48.7253,73461.0
2022-08-04 13:40:00,55.81,55.81,55.59,55.67,77623.0,48.7253,48.7253,48.5333,48.6031,77623.0
2022-08-04 13:45:00,55.66,55.71,55.57,55.68,62357.0,48.5944,48.638,48.5158,48.6118,62357.0
2022-08-04 13:50:00,55.68,55.7,55.57,55.66,83716.0,48.6118,48.6293,48.5158,48.5944,83716.0
2022-08-04 13:55:00,55.66,55.75,55.62,55.73,55131.0,48.5944,48.673,48.5595,48.6555,55131.0
2022-08-04 14:00:00,55.74,55.8,55.58,55.8,85441.0,48.6642,48.7166,48.5245,48.7166,85441.0
2022-08-04 14:05:00,55.8,55.86,55.64,55.74,83614.0,48.7166,48.769,48.5769,48.6642,83614.0
2022-08-04 14:10:00,55.73,55.75,55.56,55.61,72535.0,48.6555,48.673,48.5071,48.5507,72535.0
2022-08-04 14:15:00,55.6,55.64,55.52,55.62,48695.0,48.542,48.5769,48.4722,48.5595,48695.0
2022-08-04 14:20:00,55.63,55.66,55.53,55.61,55417.0,48.5682,48.5944,48.4809,48.5507,55417.0
2022-08-04 14:25:00,55.62,55.69,55.56,55.61,101035.0,48.5595,48.6206,48.5071,48.5507,101035.0
2022-08-04 14:30:00,55.62,55.76,55.6,55.7,87146.0,48.5595,48.6817,48.542,48.6293,87146.0
2022-08-04 14:35:00,55.7,55.71,55.5,55.54,108926.0,48.6293,48.638,48.4547,48.4896,108926.0
2022-08-04 14:40:00,55.53,55.55,55.38,55.48,72648.0,48.4809,48.4983,48.3499,48.4372,72648.0
2022-08-04 14:45:00,55.48,55.51,55.4,55.41,69479.0,48.4372,48.4634,48.3674,48.3761,69479.0
2022-08-04 14:50:00,55.42,55.42,55.27,55.34,66658.0,48.3848,48.3848,48.2539,48.315,66658.0
2022-08-04 14:55:00,55.34,55.34,55.15,55.18,93620.0,48.315,48.315,48.1491,48.1753,93620.0
2022-08-04 15:00:00,55.16,55.16,54.98,55.03,157191.0,48.1579,48.1579,48.0007,48.0444,157191.0
2022-08-04 15:05:00,55.02,55.16,55.0,55.11,92553.0,48.0356,48.1579,48.0182,48.1142,92553.0
2022-08-04 15:10:00,55.1,55.11,54.98,55.03,96881.0,48.1055,48.1142,48.0007,48.0444,96881.0
2022-08-04 15:15:00,55.01,55.03,54.88,54.94,138661.0,48.0269,48.0444,47.9134,47.9658,138661.0
2022-08-04 15:20:00,54.94,54.94,54.73,54.73,168373.0,47.9658,47.9658,47.7824,47.7824,168373.0
2022-08-04 15:25:00,54.74,54.95,54.72,54.81,195095.0,47.7912,47.9745,47.7737,47.8523,195095.0
2022-08-04 15:30:00,54.81,54.88,54.62,54.66,206705.0,47.8523,47.9134,47.6864,47.7213,206705.0
2022-08-04 15:35:00,54.67,54.73,54.59,54.63,171991.0,47.7301,47.7824,47.6602,47.6951,171991.0
2022-08-04 15:40:00,54.62,54.71,54.54,54.56,218869.0,47.6864,47.765,47.6166,47.634,218869.0
2022-08-04 15:45:00,54.56,54.56,54.43,54.53,314735.0,47.634,47.634,47.5205,47.6078,314735.0
2022-08-04 15:50:00,54.53,54.66,54.44,54.5,357916.0,47.6078,47.7213,47.5293,47.5816,357916.0
2022-08-04 15:55:00,54.5,54.54,54.34,54.49,644599.0,47.5816,47.6166,47.4419,47.5729,644599.0
2022-08-05 09:30:00,53.5,54.92,53.13,54.41,629830.0,46.7086,47.9483,46.3855,47.5031,629830.0
2022-08-05 09:35:00,54.43,54.91,54.15,54.9,224195.0,47.5205,47.9396,47.2761,47.9309,224195.0
2022-08-05 09:40:00,54.85,55.15,54.61,55.13,243857.0,47.8872,48.1491,47.6777,48.1317,243857.0
2022-08-05 09:45:00,55.09,55.63,54.97,55.62,215935.0,48.0967,48.5682,47.992,48.5595,215935.0
2022-08-05 09:50:00,55.61,55.9,55.59,55.74,142161.0,48.5507,48.8039,48.5333,48.6642,142161.0
2022-08-05 09:55:00,55.72,56.23,55.72,56.23,218431.0,48.6468,49.092,48.6468,49.092,218431.0
2022-08-05 10:00:00,56.23,56.63,56.09,56.24,240423.0,49.092,49.4412,48.9698,49.1008,240423.0
2022-08-05 10:05:00,56.23,56.33,55.85,56.26,207739.0,49.092,49.1793,48.7603,49.1182,207739.0
2022-08-05 10:10:00,56.25,56.38,56.07,56.23,129718.0,49.1095,49.223,48.9523,49.092,129718.0
2022-08-05 10:15:00,56.22,56.28,55.9,55.94,127662.0,49.0833,49.1357,48.8039,48.8388,127662.0
2022-08-05 10:20:00,55.94,56.14,55.93,55.97,90323.0,48.8388,49.0135,48.8301,48.865,90323.0
2022-08-05 10:25:00,55.97,56.31,55.93,56.31,172737.0,48.865,49.1619,48.8301,49.1619,172737.0
2022-08-05 10:30:00,56.32,56.36,56.1,56.18,90681.0,49.1706,49.2055,48.9785,49.0484,90681.0
2022-08-05 10:35:00,56.16,56.46,56.15,56.44,74044.0,49.0309,49.2928,49.0222,49.2754,74044.0
2022-08-05 10:40:00,56.43,56.49,56.32,56.41,82229.0,49.2666,49.319,49.1706,49.2492,82229.0
2022-08-05 10:45:00,56.43,56.58,56.33,56.51,120260.0,49.2666,49.3976,49.1793,49.3365,120260.0
2022-08-05 10:50:00,56.53,56.68,56.44,56.64,111759.0,49.3539,49.4849,49.2754,49.45,111759.0
2022-08-05 10:55:00,56.65,56.7,56.52,56.55,93101.0,49.4587,49.5024,49.3452,49.3714,93101.0
2022-08-05 11:00:00,56.55,56.65,56.45,56.59,59571.0,49.3714,49.4587,49.2841,49.4063,59571.0
2022-08-05 11:05:00,56.59,56.67,56.45,56.66,108791.0,49.4063,49.4762,49.2841,49.4674,108791.0
2022-08-05 11:10:00,56.66,56.78,56.54,56.55,74306.0,49.4674,49.5722,49.3627,49.3714,74306.0
2022-08-05 11:15:00,56.55,56.63,56.31,56.33,193826.0,49.3714,49.4412,49.1619,49.1793,193826.0
2022-08-05 11:20:00,56.33,56.49,56.24,56.42,109938.0,49.1793,49.319,49.1008,49.2579,109938.0
2022-08-05 11:25:00,56.41,56.42,56.18,56.19,80011.0,49.2492,49.2579,49.0484,49.0571,80011.0
2022-08-05 11:30:00,56.19,56.42,56.16,56.28,137059.0,49.0571,49.2579,49.0309,49.1357,137059.0
2022-08-05 11:35:00,56.26,56.47,56.18,56.41,94334.0,49.1182,49.3016,49.0484,49.2492,94334.0
2022-08-05 11:40:00,56.41,56.44,56.29,56.36,52962.0,49.2492,49.2754,49.1444,49.2055,52962.0
2022-08-05 11:45:00,56.37,56.37,56.05,56.11,74393.0,49.2143,49.2143,48.9349,48.9873,74393.0
2022-08-05 11:50:00,56.1,56.47,56.1,56.45,139012.0,48.9785,49.3016,48.9785,49.2841,139012.0
2022-08-05 11:55:00,56.43,56.49,56.33,56.4,133929.0,49.2666,49.319,49.1793,49.2404,133929.0
2022-08-05 12:00:00,56.41,56.67,56.33,56.6,80927.0,49.2492,49.4762,49.1793,49.4151,80927.0
2022-08-05 12:05:00,56.6,56.7,56.54,56.55,109443.0,49.4151,49.5024,49.3627,49.3714,109443.0
2022-08-05 12:10:00,56.55,56.64,56.46,56.47,46983.0,49.3714,49.45,49.2928,49.3016,46983.0
2022-08-05 12:15:00,56.48,56.57,56.43,56.51,41088.0,49.3103,49.3889,49.2666,49.3365,41088.0
2022-08-05 12:20:00,56.5,56.63,56.44,56.48,56690.0,49.3278,49.4412,49.2754,49.3103,56690.0
2022-08-05 12:25:00,56.47,56.59,56.4,56.57,40996.0,49.3016,49.4063,49.2404,49.3889,40996.0
2022-08-05 12:30:00,56.57,56.59,56.38,56.42,230433.0,49.3889,49.4063,49.223,49.2579,230433.0
2022-08-05 12:35:00,56.41,56.44,56.34,56.42,38385.0,49.2492,49.2754,49.1881,49.2579,38385.0
2022-08-05 12:40:00,56.42,56.64,56.37,56.63,65151.0,49.2579,49.45,49.2143,49.4412,65151.0
2022-08-05 12:45:00,56.63,56.91,56.61,56.88,80991.0,49.4412,49.6857,49.4238,49.6595,80991.0
2022-08-05 12:50:00,56.89,57.11,56.83,57.11,114592.0,49.6682,49.8603,49.6159,49.8603,114592.0
2022-08-05 12:55:00,57.1,57.1,56.88,56.88,80155.0,49.8516,49.8516,49.6595,49.6595,80155.0
2022-08-05 13:00:00,56.89,56.91,56.79,56.89,73829.0,49.6682,49.6857,49.5809,49.6682,73829.0
2022-08-05 13:05:00,56.9,56.93,56.81,56.89,40949.0,49.677,49.7032,49.5984,49.6682,40949.0
2022-08-05 13:10:00,56.88,57.1,56.88,56.93,62042.0,49.6595,49.8516,49.6595,49.7032,62042.0
2022-08-05 13:15:00,56.93,57.04,56.9,56.97,64747.0,49.7032,49.7992,49.677,49.7381,64747.0
2022-08-05 13:20:00,56.97,57.0,56.87,56.99,43931.0,49.7381,49.7643,49.6508,49.7555,43931.0
2022-08-05 13:25:00,56.98,57.05,56.9,56.9,49496.0,49.7468,49.8079,49.677,49.677,49496.0
2022-08-05 13:30:00,56.9,56.95,56.73,56.82,103301.0,49.677,49.7206,49.5286,49.6071,103301.0
2022-08-05 13:35:00,56.84,56.95,56.82,56.95,52450.0,49.6246,49.7206,49.6071,49.7206,52450.0
2022-08-05 13:40:00,56.96,57.03,56.91,56.98,44839.0,49.7294,49.7905,49.6857,49.7468,44839.0
2022-08-05 13:45:00,56.95,56.95,56.79,56.8,37523.0,49.7206,49.7206,49.5809,49.5897,37523.0
2022-08-05 13:50:00,56.79,56.94,56.77,56.89,27493.0,49.5809,49.7119,49.5635,49.6682,27493.0
2022-08-05 13:55:00,56.91,56.92,56.82,56.84,44400.0,49.6857,49.6944,49.6071,49.6246,44400.0
2022-08-05 14:00:00,56.84,57.0,56.74,56.95,63715.0,49.6246,49.7643,49.5373,49.7206,63715.0
2022-08-05 14:05:00,56.95,57.05,56.9,56.93,77641.0,49.7206,49.8079,49.677,49.7032,77641.0
2022-08-05 14:10:00,56.92,56.97,56.85,56.91,47635.0,49.6944,49.7381,49.6333,49.6857,47635.0
2022-08-05 14:15:00,56.9,56.96,56.87,56.91,56332.0,49.677,49.7294,49.6508,49.6857,56332.0
2022-08-05 14:20:00,56.9,56.93,56.84,56.85,56233.0,49.677,49.7032,49.6246,49.6333,56233.0
2022-08-05 14:25:00,56.85,56.92,56.69,56.7,123992.0,49.6333,49.6944,49.4936,49.5024,123992.0
2022-08-05 14:30:00,56.72,56.77,56.64,56.76,48438.0,49.5198,49.5635,49.45,49.5547,48438.0
2022-08-05 14:35:00,56.75,56.78,56.7,56.75,46922.0,49.546,49.5722,49.5024,49.546,46922.0
2022-08-05 14:40:00,56.75,56.8,56.52,56.64,93186.0,49.546,49.5897,49.3452,49.45,93186.0
2022-08-05 14:45:00,56.64,56.67,56.52,56.6,45827.0,49.45,49.4762,49.3452,49.4151,45827.0
2022-08-05 14:50:00,56.6,56.63,56.47,56.56,68702.0,49.4151,49.4412,49.3016,49.3801,68702.0
2022-08-05 14:55:00,56.55,56.63,56.47,56.62,57803.0,49.3714,49.4412,49.3016,49.4325,57803.0
2022-08-05 15:00:00,56.62,56.66,56.56,56.62,57657.0,49.4325,49.4674,49.3801,49.4325,57657.0
2022-08-05 15:05:00,56.62,56.64,56.5,56.61,102383.0,49.4325,49.45,49.3278,49.4238,102383.0
2022-08-05 15:10:00,56.6,56.69,56.57,56.59,115002.0,49.4151,49.4936,49.3889,49.4063,115002.0
2022-08-05 15:15:00,56.59,56.68,56.56,56.67,125501.0,49.4063,49.4849,49.3801,49.4762,125501.0
2022-08-05 15:20:00,56.68,56.79,56.65,56.78,137944.0,49.4849,49.5809,49.4587,49.5722,137944.0
2022-08-05 15:25:00,56.77,56.81,56.72,56.74,173494.0,49.5635,49.5984,49.5198,49.5373,173494.0
2022-08-05 15:30:00,56.73,56.86,56.69,56.81,125442.0,49.5286,49.6421,49.4936,49.5984,125442.0
2022-08-05 15:35:00,56.82,56.86,56.71,56.72,171233.0,49.6071,49.6421,49.5111,49.5198,171233.0
2022-08-05 15:40:00,56.72,56.79,56.66,56.73,172439.0,49.5198,49.5809,49.4674,49.5286,172439.0
2022-08-05 15:45:00,56.73,56.82,56.67,56.8,138158.0,49.5286,49.6071,49.4762,49.5897,138158.0
2022-08-05 15:50:00,56.81,56.84,56.69,56.71,206382.0,49.5984,49.6246,49.4936,49.5111,206382.0
2022-08-05 15:55:00,56.71,56.72,56.6,56.63,405458.0,49.5111,49.5198,49.4151,49.4412,405458.0
2022-08-08 09:30:00,56.54,56.99,56.35,56.95,315339.0,49.3627,49.7555,49.1968,49.7206,315339.0
2022-08-08 09:35:00,56.98,57.25,56.66,56.73,97907.0,49.7468,49.9825,49.4674,49.5286,97907.0
2022-08-08 09:40:00,56.73,56.75,56.23,56.24,116976.0,49.5286,49.546,49.092,49.1008,116976.0
2022-08-08 09:45:00,56.25,56.74,56.23,56.59,93357.0,49.1095,49.5373,49.092,49.4063,93357.0
2022-08-08 09:50:00,56.62,56.77,56.46,56.65,108616.0,49.4325,49.5635,49.2928,49.4587,108616.0
2022-08-08 09:55:00,56.63,57.15,56.63,56.99,101097.0,49.4412,49.8952,49.4412,49.7555,101097.0
2022-08-08 10:00:00,57.04,57.41,57.04,57.39,143611.0,49.7992,50.1222,49.7992,50.1048,143611.0
2022-08-08 10:05:00,57.38,57.57,57.14,57.16,78474.0,50.096,50.2619,49.8865,49.904,78474.0
2022-08-08 10:10:00,57.14,57.27,57.08,57.11,56382.0,49.8865,50.0,49.8341,49.8603,56382.0
2022-08-08 10:15:00,57.11,57.23,56.96,57.0,91416.0,49.8603,49.9651,49.7294,49.7643,91416.0
2022-08-08 10:20:00,57.01,57.15,56.88,56.95,81003.0,49.773,49.8952,49.6595,49.7206,81003.0
2022-08-08 10:25:00,56.95,57.0,56.69,56.89,72999.0,49.7206,49.7643,49.4936,49.6682,72999.0
2022-08-08 10:30:00,56.87,56.96,56.76,56.93,49572.0,49.6508,49.7294,49.5547,49.7032,49572.0
2022-08-08 10:35:00,56.9,56.92,56.63,56.71,75797.0,49.677,49.6944,49.4412,49.5111,75797.0
2022-08-08 10:40:00,56.73,56.79,56.64,56.73,56135.0,49.5286,49.5809,49.45,49.5286,56135.0
2022-08-08 10:45:00,56.75,56.82,56.58,56.78,47306.0,49.546,49.6071,49.3976,49.5722,47306.0
2022-08-08 10:50:00,56.78,57.13,56.74,57.12,64093.0,49.5722,49.8778,49.5373,49.869,64093.0
2022-08-08 10:55:00,57.11,57.39,57.11,57.36,89940.0,49.8603,50.1048,49.8603,50.0786,89940.0
2022-08-08 11:00:00,57.37,57.48,57.35,57.47,69175.0,50.0873,50.1833,50.0698,50.1746,69175.0
2022-08-08 11:05:00,57.47,57.56,57.41,57.49,78064.0,50.1746,50.2532,50.1222,50.1921,78064.0
2022-08-08 11:10:00,57.48,57.69,57.45,57.68,113314.0,50.1833,50.3667,50.1572,50.358,113314.0
2022-08-08 11:15:00,57.69,57.73,57.55,57.59,77752.0,50.3667,50.4016,50.2445,50.2794,77752.0
2022-08-08 11:20:00,57.58,57.88,57.57,57.8,51776.0,50.2707,50.5326,50.2619,50.4627,51776.0
2022-08-08 11:25:00,57.78,57.87,57.73,57.77,88076.0,50.4453,50.5238,50.4016,50.4365,88076.0
2022-08-08 11:30:00,57.8,57.9,57.73,57.79,65367.0,50.4627,50.55,50.4016,50.454,65367.0
2022-08-08 11:35:00,57.78,57.81,57.47,57.51,79747.0,50.4453,50.4715,50.1746,50.2095,79747.0
2022-08-08 11:40:00,57.48,57.63,57.37,57.43,123485.0,50.1833,50.3143,50.0873,50.1397,123485.0
2022-08-08 11:45:00,57.42,57.51,57.18,57.26,61369.0,50.131,50.2095,49.9214,49.9913,61369.0
2022-08-08 11:50:00,57.24,57.51,57.23,57.51,76096.0,49.9738,50.2095,49.9651,50.2095,76096.0
2022-08-08 11:55:00,57.5,57.8,57.49,57.64,80579.0,50.2008,50.4627,50.1921,50.323,80579.0
2022-08-08 12:00:00,57.66,57.87,57.65,57.83,40789.0,50.3405,50.5238,50.3318,50.4889,40789.0
2022-08-08 12:05:00,57.79,57.83,57.55,57.57,66702.0,50.454,50.4889,50.2445,50.2619,66702.0
2022-08-08 12:10:00,57.59,57.71,57.47,57.5,69760.0,50.2794,50.3842,50.1746,50.2008,69760.0
2022-08-08 12:15:00,57.5,57.56,57.3,57.35,74828.0,50.2008,50.2532,50.0262,50.0698,74828.0
2022-08-08 12:20:00,57.34,57.52,57.33,57.51,41829.0,50.0611,50.2183,50.0524,50.2095,41829.0
2022-08-08 12:25:00,57.5,57.51,57.31,57.36,35403.0,50.2008,50.2095,50.0349,50.0786,35403.0
2022-08-08 12:30:00,57.36,57.6,57.36,57.59,43869.0,50.0786,50.2881,50.0786,50.2794,43869.0
2022-08-08 12:35:00,57.59,57.61,57.14,57.14,95550.0,50.2794,50.2968,49.8865,49.8865,95550.0
2022-08-08 12:40:00,57.14,57.26,57.08,57.18,117921.0,49.8865,49.9913,49.8341,49.9214,117921.0
2022-08-08 12:45:00,57.2,57.34,57.16,57.27,53881.0,49.9389,50.0611,49.904,50.0,53881.0
2022-08-08 12:50:00,57.26,57.33,57.2,57.3,37016.0,49.9913,50.0524,49.9389,50.0262,37016.0
2022-08-08 12:55:00,57.3,57.31,57.12,57.22,56852.0,50.0262,50.0349,49.869,49.9564,56852.0
2022-08-08 13:00:00,57.21,57.28,57.17,57.24,40072.0,49.9476,50.0087,49.9127,49.9738,40072.0
2022-08-08 13:05:00,57.24,57.34,57.24,57.26,31004.0,49.9738,50.0611,49.9738,49.9913,31004.0
2022-08-08 13:10:00,57.26,57.55,57.2,57.55,56631.0,49.9913,50.2445,49.9389,50.2445,56631.0
2022-08-08 13:15:00,57.55,57.63,57.47,57.59,83907.0,50.2445,50.3143,50.1746,50.2794,83907.0
2022-08-08 13:20:00,57.58,57.6,57.43,57.5,67134.0,50.2707,50.2881,50.1397,50.2008,67134.0
2022-08-08 13:25:00,57.5,57.52,57.23,57.24,52141.0,50.2008,50.2183,49.9651,49.9738,52141.0
2022-08-08 13:30:00,57.24,57.41,57.16,57.41,77421.0,49.9738,50.1222,49.904,50.1222,77421.0
2022-08-08 13:35:00,57.4,57.55,57.39,57.5,55053.0,50.1135,50.2445,50.1048,50.2008,55053.0
2022-08-08 13:40:00,57.5,57.51,57.35,57.42,38548.0,50.2008,50.2095,50.0698,50.131,38548.0
2022-08-08 13:45:00,57.42,57.43,57.29,57.33,73486.0,50.131,50.1397,50.0175,50.0524,73486.0
2022-08-08 13:50:00,57.34,57.5,57.3,57.49,53826.0,50.0611,50.2008,50.0262,50.1921,53826.0
2022-08-08 13:55:00,57.49,57.58,57.42,57.58,53539.0,50.1921,50.2707,50.131,50.2707,53539.0
2022-08-08 14:00:00,57.59,57.63,57.44,57.45,65952.0,50.2794,50.3143,50.1484,50.1572,65952.0
2022-08-08 14:05:00,57.44,57.78,57.39,57.78,91700.0,50.1484,50.4453,50.1048,50.4453,91700.0
2022-08-08 14:10:00,57.78,57.85,57.69,57.72,66352.0,50.4453,50.5064,50.3667,50.3929,66352.0
2022-08-08 14:15:00,57.73,57.8,57.61,57.68,69795.0,50.4016,50.4627,50.2968,50.358,69795.0
2022-08-08 14:20:00,57.68,57.82,57.63,57.78,79504.0,50.358,50.4802,50.3143,50.4453,79504.0
2022-08-08 14:25:00,57.78,57.85,57.67,57.85,57283.0,50.4453,50.5064,50.3492,50.5064,57283.0
2022-08-08 14:30:00,57.82,57.86,57.71,57.77,54907.0,50.4802,50.5151,50.3842,50.4365,54907.0
2022-08-08 14:35:00,57.76,57.78,57.51,57.54,79052.0,50.4278,50.4453,50.2095,50.2357,79052.0
2022-08-08 14:40:00,57.53,57.57,57.49,57.52,50202.0,50.227,50.2619,50.1921,50.2183,50202.0
2022-08-08 14:45:00,57.52,57.53,57.35,57.41,78334.0,50.2183,50.227,50.0698,50.1222,78334.0
2022-08-08 14:50:00,57.42,57.44,57.31,57.35,84336.0,50.131,50.1484,50.0349,50.0698,84336.0
2022-08-08 14:55:00,57.34,57.57,57.34,57.57,61373.0,50.0611,50.2619,50.0611,50.2619,61373.0
2022-08-08 15:00:00,57.57,57.73,57.48,57.72,72020.0,50.2619,50.4016,50.1833,50.3929,72020.0
2022-08-08 15:05:00,57.73,57.85,57.67,57.85,101797.0,50.4016,50.5064,50.3492,50.5064,101797.0
2022-08-08 15:10:00,57.86,57.88,57.73,57.77,113215.0,50.5151,50.5326,50.4016,50.4365,113215.0
2022-08-08 15:15:00,57.77,57.77,57.64,57.72,63834.0,50.4365,50.4365,50.323,50.3929,63834.0
2022-08-08 15:20:00,57.72,57.8,57.69,57.76,55978.0,50.3929,50.4627,50.3667,50.4278,55978.0
2022-08-08 15:25:00,57.75,57.75,57.62,57.69,65345.0,50.4191,50.4191,50.3056,50.3667,65345.0
2022-08-08 15:30:00,57.69,57.69,57.51,57.62,81641.0,50.3667,50.3667,50.2095,50.3056,81641.0
2022-08-08 15:35:00,57.62,57.71,57.47,57.55,112502.0,50.3056,50.3842,50.1746,50.2445,112502.0
2022-08-08 15:40:00,57.54,57.61,57.51,57.55,81871.0,50.2357,50.2968,50.2095,50.2445,81871.0
2022-08-08 15:45:00,57.56,57.62,57.5,57.52,115177.0,50.2532,50.3056,50.2008,50.2183,115177.0
2022-08-08 15:50:00,57.52,57.63,57.37,57.46,173422.0,50.2183,50.3143,50.0873,50.1659,173422.0
2022-08-08 15:55:00,57.45,57.55,57.39,57.51,248012.0,50.1572,50.2445,50.1048,50.2095,248012.0
2022-08-09 09:30:00,58.8,59.41,58.69,59.21,410761.0,51.3358,51.8683,51.2397,51.6937,410761.0
2022-08-09 09:35:00,59.25,59.54,59.09,59.41,260083.0,51.7287,51.9818,51.589,51.8683,260083.0
2022-08-09 09:40:00,59.41,59.65,59.25,59.61,121934.0,51.8683,52.0779,51.7287,52.043,121934.0
2022-08-09 09:45:00,59.59,59.71,58.88,59.26,151115.0,52.0255,52.1303,51.4056,51.7374,151115.0
2022-08-09 09:50:00,59.26,59.54,59.17,59.49,110883.0,51.7374,51.9818,51.6588,51.9382,110883.0
2022-08-09 09:55:00,59.53,59.84,59.48,59.73,159836.0,51.9731,52.2438,51.9295,52.1477,159836.0
2022-08-09 10:00:00,59.73,59.84,59.5,59.63,145723.0,52.1477,52.2438,51.9469,52.0604,145723.0
2022-08-09 10:05:00,59.62,59.97,59.48,59.77,135385.0,52.0517,52.3573,51.9295,52.1826,135385.0
2022-08-09 10:10:00,59.78,60.25,59.76,60.19,236268.0,52.1914,52.6017,52.1739,52.5493,236268.0
2022-08-09 10:15:00,60.16,60.5,60.07,60.41,198492.0,52.5231,52.82,52.4446,52.7414,198492.0
2022-08-09 10:20:00,60.43,60.47,60.17,60.29,140398.0,52.7589,52.7938,52.5319,52.6366,140398.0
2022-08-09 10:25:00,60.29,60.54,60.26,60.48,144177.0,52.6366,52.8549,52.6104,52.8025,144177.0
2022-08-09 10:30:00,60.48,60.49,60.2,60.38,110954.0,52.8025,52.8113,52.5581,52.7152,110954.0
2022-08-09 10:35:00,60.38,60.38,59.97,60.13,135005.0,52.7152,52.7152,52.3573,52.4969,135005.0
2022-08-09 10:40:00,60.13,60.43,60.05,60.34,145199.0,52.4969,52.7589,52.4271,52.6803,145199.0
2022-08-09 10:45:00,60.34,60.37,60.11,60.22,99715.0,52.6803,52.7065,52.4795,52.5755,99715.0
2022-08-09 10:50:00,60.22,60.26,59.87,59.89,88750.0,52.5755,52.6104,52.27,52.2874,88750.0
2022-08-09 10:55:00,59.88,59.95,59.68,59.72,105830.0,52.2787,52.3398,52.1041,52.139,105830.0
2022-08-09 11:00:00,59.71,59.73,59.42,59.46,93839.0,52.1303,52.1477,51.8771,51.912,93839.0
2022-08-09 11:05:00,59.48,59.57,59.37,59.46,81133.0,51.9295,52.008,51.8334,51.912,81133.0
2022-08-09 11:10:00,59.44,59.69,59.4,59.69,83126.0,51.8945,52.1128,51.8596,52.1128,83126.0
2022-08-09 11:15:00,59.68,59.84,59.56,59.59,77142.0,52.1041,52.2438,51.9993,52.0255,77142.0
2022-08-09 11:20:00,59.61,59.7,59.44,59.49,50848.0,52.043,52.1215,51.8945,51.9382,50848.0
2022-08-09 11:25:00,59.47,59.51,59.31,59.34,74302.0,51.9207,51.9557,51.781,51.8072,74302.0
2022-08-09 11:30:00,59.33,59.34,58.89,58.9,145924.0,51.7985,51.8072,51.4144,51.4231,145924.0
2022-08-09 11:35:00,58.91,59.07,58.9,58.97,111974.0,51.4318,51.5715,51.4231,51.4842,111974.0
2022-08-09 11:40:00,58.97,59.07,58.9,59.01,79898.0,51.4842,51.5715,51.4231,51.5191,79898.0
2022-08-09 11:45:00,58.99,59.1,58.92,58.92,41783.0,51.5017,51.5977,51.4406,51.4406,41783.0
2022-08-09 11:50:00,58.92,58.93,58.78,58.86,110002.0,51.4406,51.4493,51.3183,51.3882,110002.0
2022-08-09 11:55:00,58.87,58.98,58.85,58.91,45538.0,51.3969,51.4929,51.3794,51.4318,45538.0
2022-08-09 12:00:00,58.9,59.0,58.82,58.83,77933.0,51.4231,51.5104,51.3532,51.362,77933.0
2022-08-09 12:05:00,58.83,58.96,58.79,58.95,80079.0,51.362,51.4755,51.3271,51.4667,80079.0
2022-08-09 12:10:00,58.94,58.95,58.72,58.9,69829.0,51.458,51.4667,51.2659,51.4231,69829.0
2022-08-09 12:15:00,58.88,58.99,58.85,58.94,52431.0,51.4056,51.5017,51.3794,51.458,52431.0
2022-08-09 12:20:00,58.94,59.21,58.92,59.19,69056.0,51.458,51.6937,51.4406,51.6763,69056.0
2022-08-09 12:25:00,59.18,59.27,59.11,59.2,88130.0,51.6675,51.7461,51.6064,51.685,88130.0
2022-08-09 12:30:00,59.2,59.28,58.97,58.99,74335.0,51.685,51.7549,51.4842,51.5017,74335.0
2022-08-09 12:35:00,58.98,59.03,58.91,58.95,98270.0,51.4929,51.5366,51.4318,51.4667,98270.0
2022-08-09 12:40:00,58.93,58.95,58.81,58.86,61095.0,51.4493,51.4667,51.3445,51.3882,61095.0
2022-08-09 12:45:00,58.85,58.87,58.66,58.69,78346.0,51.3794,51.3969,51.2136,51.2397,78346.0
2022-08-09 12:50:00,58.7,58.71,58.44,58.56,69952.0,51.2485,51.2572,51.0215,51.1262,69952.0
2022-08-09 12:55:00,58.57,58.65,58.55,58.63,61238.0,51.135,51.2048,51.1175,51.1874,61238.0
2022-08-09 13:00:00,58.61,58.73,58.58,58.62,56918.0,51.1699,51.2747,51.1437,51.1786,56918.0
2022-08-09 13:05:00,58.62,58.66,58.55,58.65,60028.0,51.1786,51.2136,51.1175,51.2048,60028.0
2022-08-09 13:10:00,58.63,58.76,58.59,58.65,74861.0,51.1874,51.3009,51.1524,51.2048,74861.0
2022-08-09 13:15:00,58.63,58.79,58.6,58.7,70944.0,51.1874,51.3271,51.1612,51.2485,70944.0
2022-08-09 13:20:00,58.69,58.74,58.56,58.65,38321.0,51.2397,51.2834,51.1262,51.2048,38321.0
2022-08-09 13:25:00,58.67,58.83,58.65,58.83,80383.0,51.2223,51.362,51.2048,51.362,80383.0
2022-08-09 13:30:00,58.83,58.93,58.78,58.81,62682.0,51.362,51.4493,51.3183,51.3445,62682.0
2022-08-09 13:35:00,58.8,58.82,58.7,58.78,48591.0,51.3358,51.3532,51.2485,51.3183,48591.0
2022-08-09 13:40:00,58.77,58.9,58.72,58.88,56830.0,51.3096,51.4231,51.2659,51.4056,56830.0
2022-08-09 13:45:00,58.88,58.88,58.75,58.85,38759.0,51.4056,51.4056,51.2921,51.3794,38759.0
2022-08-09 13:50:00,58.87,59.07,58.8,59.04,92411.0,51.3969,51.5715,51.3358,51.5453,92411.0
2022-08-09 13:55:00,59.05,59.07,58.96,59.04,46649.0,51.554,51.5715,51.4755,51.5453,46649.0
2022-08-09 14:00:00,59.02,59.23,59.02,59.22,90306.0,51.5279,51.7112,51.5279,51.7025,90306.0
2022-08-09 14:05:00,59.22,59.26,59.18,59.23,64343.0,51.7025,51.7374,51.6675,51.7112,64343.0
2022-08-09 14:10:00,59.22,59.33,59.19,59.33,84172.0,51.7025,51.7985,51.6763,51.7985,84172.0
2022-08-09 14:15:00,59.33,59.4,59.14,59.17,104571.0,51.7985,51.8596,51.6326,51.6588,104571.0
2022-08-09 14:20:00,59.15,59.23,59.12,59.15,73377.0,51.6414,51.7112,51.6152,51.6414,73377.0
2022-08-09 14:25:00,59.14,59.17,58.95,58.97,82387.0,51.6326,51.6588,51.4667,51.4842,82387.0
2022-08-09 14:30:00,58.96,59.03,58.85,58.88,47557.0,51.4755,51.5366,51.3794,51.4056,47557.0
2022-08-09 14:35:00,58.89,58.91,58.76,58.8,58354.0,51.4144,51.4318,51.3009,51.3358,58354.0
2022-08-09 14:40:00,58.8,58.98,58.74,58.95,62081.0,51.3358,51.4929,51.2834,51.4667,62081.0
2022-08-09 14:45:00,58.94,58.95,58.81,58.86,50717.0,51.458,51.4667,51.3445,51.3882,50717.0
2022-08-09 14:50:00,58.86,58.98,58.85,58.86,74494.0,51.3882,51.4929,51.3794,51.3882,74494.0
2022-08-09 14:55:00,58.85,58.91,58.76,58.85,37432.0,51.3794,51.4318,51.3009,51.3794,37432.0
2022-08-09 15:00:00,58.84,58.98,58.82,58.84,40591.0,51.3707,51.4929,51.3532,51.3707,40591.0
2022-08-09 15:05:00,58.84,58.86,58.71,58.8,66111.0,51.3707,51.3882,51.2572,51.3358,66111.0
2022-08-09 15:10:00,58.8,58.99,58.79,58.88,158481.0,51.3358,51.5017,51.3271,51.4056,158481.0
2022-08-09 15:15:00,58.89,59.06,58.88,59.05,84922.0,51.4144,51.5628,51.4056,51.554,84922.0
2022-08-09 15:20:00,59.05,59.19,59.04,59.16,87345.0,51.554,51.6763,51.5453,51.6501,87345.0
2022-08-09 15:25:00,59.17,59.21,59.06,59.06,77381.0,51.6588,51.6937,51.5628,51.5628,77381.0
2022-08-09 15:30:00,59.08,59.12,58.98,59.04,97326.0,51.5802,51.6152,51.4929,51.5453,97326.0
2022-08-09 15:35:00,59.04,59.04,58.89,58.99,102944.0,51.5453,51.5453,51.4144,51.5017,102944.0
2022-08-09 15:40:00,59.0,59.02,58.91,58.92,80858.0,51.5104,51.5279,51.4318,51.4406,80858.0
2022-08-09 15:45:00,58.92,58.94,58.82,58.9,106809.0,51.4406,51.458,51.3532,51.4231,106809.0
2022-08-09 15:50:00,58.91,59.01,58.86,58.9,159495.0,51.4318,51.5191,51.3882,51.4231,159495.0
2022-08-09 15:55:00,58.91,59.04,58.83,59.02,350251.0,51.4318,51.5453,51.362,51.5279,350251.0
2022-08-10 09:30:00,59.5,59.64,58.55,58.81,319777.0,51.9469,52.0692,51.1175,51.3445,319777.0
2022-08-10 09:35:00,58.87,59.49,58.64,59.3,143174.0,51.3969,51.9382,51.1961,51.7723,143174.0
2022-08-10 09:40:00,59.36,59.49,59.07,59.36,88612.0,51.8247,51.9382,51.5715,51.8247,88612.0
2022-08-10 09:45:00,59.4,59.63,59.32,59.37,113806.0,51.8596,52.0604,51.7898,51.8334,113806.0
2022-08-10 09:50:00,59.35,59.43,58.96,59.0,78851.0,51.816,51.8858,51.4755,51.5104,78851.0
2022-08-10 09:55:00,59.0,59.16,58.77,58.9,166111.0,51.5104,51.6501,51.3096,51.4231,166111.0
2022-08-10 10:00:00,58.92,58.99,58.82,58.87,105262.0,51.4406,51.5017,51.3532,51.3969,105262.0
2022-08-10 10:05:00,58.87,59.1,58.87,58.93,78454.0,51.3969,51.5977,51.3969,51.4493,78454.0
2022-08-10 10:10:00,58.93,58.95,58.34,58.4,154273.0,51.4493,51.4667,50.9342,50.9866,154273.0
2022-08-10 10:15:00,58.4,58.4,58.09,58.1,133538.0,50.9866,50.9866,50.7159,50.7246,133538.0
2022-08-10 10:20:00,58.1,58.28,57.93,58.27,144578.0,50.7246,50.8818,50.5762,50.8731,144578.0
2022-08-10 10:25:00,58.28,58.59,58.26,58.58,73524.0,50.8818,51.1524,50.8643,51.1437,73524.0
2022-08-10 10:30:00,58.52,59.34,58.47,59.31,108428.0,51.0913,51.8072,51.0477,51.781,108428.0
2022-08-10 10:35:00,59.31,59.43,59.02,59.16,118753.0,51.781,51.8858,51.5279,51.6501,118753.0
2022-08-10 10:40:00,59.15,59.19,58.94,59.07,92867.0,51.6414,51.6763,51.458,51.5715,92867.0
2022-08-10 10:45:00,59.09,59.28,59.0,59.11,78606.0,51.589,51.7549,51.5104,51.6064,78606.0
2022-08-10 10:50:00,59.11,59.28,59.06,59.28,90442.0,51.6064,51.7549,51.5628,51.7549,90442.0
2022-08-10 10:55:00,59.29,59.47,59.26,59.46,136483.0,51.7636,51.9207,51.7374,51.912,136483.0
2022-08-10 11:00:00,59.46,59.72,59.46,59.55,109187.0,51.912,52.139,51.912,51.9906,109187.0
2022-08-10 11:05:00,59.55,59.59,59.31,59.5,103113.0,51.9906,52.0255,51.781,51.9469,103113.0
2022-08-10 11:10:00,59.52,59.59,59.34,59.47,109094.0,51.9644,52.0255,51.8072,51.9207,109094.0
2022-08-10 11:15:00,59.48,59.54,59.36,59.5,70929.0,51.9295,51.9818,51.8247,51.9469,70929.0
2022-08-10 11:20:00,59.51,59.87,59.5,59.83,143088.0,51.9557,52.27,51.9469,52.235,143088.0
2022-08-10 11:25:00,59.82,59.91,59.78,59.84,103346.0,52.2263,52.3049,52.1914,52.2438,103346.0
2022-08-10 11:30:00,59.84,60.04,59.81,59.93,91040.0,52.2438,52.4184,52.2176,52.3223,91040.0
2022-08-10 11:35:00,59.92,59.92,59.67,59.7,65415.0,52.3136,52.3136,52.0953,52.1215,65415.0
2022-08-10 11:40:00,59.71,59.8,59.67,59.75,82340.0,52.1303,52.2088,52.0953,52.1652,82340.0
2022-08-10 11:45:00,59.76,59.81,59.55,59.64,91188.0,52.1739,52.2176,51.9906,52.0692,91188.0
2022-08-10 11:50:00,59.64,59.86,59.62,59.86,69695.0,52.0692,52.2612,52.0517,52.2612,69695.0
2022-08-10 11:55:00,59.87,59.98,59.85,59.9,52837.0,52.27,52.366,52.2525,52.2961,52837.0
2022-08-10 12:00:00,59.9,60.02,59.89,59.99,59486.0,52.2961,52.4009,52.2874,52.3747,59486.0
2022-08-10 12:05:00,59.99,60.06,59.95,59.99,87586.0,52.3747,52.4358,52.3398,52.3747,87586.0
2022-08-10 12:10:00,59.99,60.1,59.84,59.95,70766.0,52.3747,52.4708,52.2438,52.3398,70766.0
2022-08-10 12:15:00,59.93,60.04,59.88,59.89,61862.0,52.3223,52.4184,52.2787,52.2874,61862.0
2022-08-10 12:20:00,59.9,60.02,59.85,59.98,49426.0,52.2961,52.4009,52.2525,52.366,49426.0
2022-08-10 12:25:00,59.97,60.05,59.91,60.05,34902.0,52.3573,52.4271,52.3049,52.4271,34902.0
2022-08-10 12:30:00,60.04,60.21,60.04,60.18,63855.0,52.4184,52.5668,52.4184,52.5406,63855.0
2022-08-10 12:35:00,60.18,60.23,60.05,60.15,63017.0,52.5406,52.5843,52.4271,52.5144,63017.0
2022-08-10 12:40:00,60.15,60.27,60.13,60.18,50469.0,52.5144,52.6192,52.4969,52.5406,50469.0
2022-08-10 12:45:00,60.19,60.22,60.0,60.08,45961.0,52.5493,52.5755,52.3835,52.4533,45961.0
2022-08-10 12:50:00,60.08,60.18,60.04,60.16,44190.0,52.4533,52.5406,52.4184,52.5231,44190.0
2022-08-10 12:55:00,60.17,60.22,60.11,60.2,35692.0,52.5319,52.5755,52.4795,52.5581,35692.0
2022-08-10 13:00:00,60.21,60.26,60.19,60.2,49823.0,52.5668,52.6104,52.5493,52.5581,49823.0
2022-08-10 13:05:00,60.2,60.35,60.2,60.31,57899.0,52.5581,52.689,52.5581,52.6541,57899.0
2022-08-10 13:10:00,60.3,60.32,60.2,60.22,43825.0,52.6454,52.6628,52.5581,52.5755,43825.0
2022-08-10 13:15:00,60.21,60.28,60.15,60.19,66468.0,52.5668,52.6279,52.5144,52.5493,66468.0
2022-08-10 13:20:00,60.2,60.36,60.19,60.35,56607.0,52.5581,52.6978,52.5493,52.689,56607.0
2022-08-10 13:25:00,60.34,60.36,60.13,60.16,67435.0,52.6803,52.6978,52.4969,52.5231,67435.0
2022-08-10 13:30:00,60.17,60.38,60.17,60.33,61006.0,52.5319,52.7152,52.5319,52.6716,61006.0
2022-08-10 13:35:00,60.31,60.4,60.28,60.39,42802.0,52.6541,52.7327,52.6279,52.7239,42802.0
2022-08-10 13:40:00,60.38,60.45,60.34,60.4,62657.0,52.7152,52.7763,52.6803,52.7327,62657.0
2022-08-10 13:45:00,60.42,60.53,60.36,60.46,68471.0,52.7501,52.8462,52.6978,52.7851,68471.0
2022-08-10 13:50:00,60.45,60.52,60.41,60.44,59014.0,52.7763,52.8374,52.7414,52.7676,59014.0
2022-08-10 13:55:00,60.45,60.51,60.35,60.41,55918.0,52.7763,52.8287,52.689,52.7414,55918.0
2022-08-10 14:00:00,60.41,60.49,60.37,60.44,52367.0,52.7414,52.8113,52.7065,52.7676,52367.0
2022-08-10 14:05:00,60.43,60.43,60.2,60.26,46493.0,52.7589,52.7589,52.5581,52.6104,46493.0
2022-08-10 14:10:00,60.24,60.25,60.02,60.03,92956.0,52.593,52.6017,52.4009,52.4096,92956.0
2022-08-10 14:15:00,60.03,60.06,59.84,59.88,117233.0,52.4096,52.4358,52.2438,52.2787,117233.0
2022-08-10 14:20:00,59.88,60.0,59.81,59.85,65902.0,52.2787,52.3835,52.2176,52.2525,65902.0
2022-08-10 14:25:00,59.86,59.87,59.74,59.81,49355.0,52.2612,52.27,52.1565,52.2176,49355.0
2022-08-10 14:30:00,59.78,59.93,59.75,59.9,47947.0,52.1914,52.3223,52.1652,52.2961,47947.0
2022-08-10 14:35:00,59.9,59.9,59.74,59.78,37988.0,52.2961,52.2961,52.1565,52.1914,37988.0
2022-08-10 14:40:00,59.8,59.8,59.65,59.7,75369.0,52.2088,52.2088,52.0779,52.1215,75369.0
2022-08-10 14:45:00,59.7,59.75,59.56,59.57,65650.0,52.1215,52.1652,51.9993,52.008,65650.0
2022-08-10 14:50:00,59.56,59.66,59.49,59.63,41379.0,51.9993,52.0866,51.9382,52.0604,41379.0
2022-08-10 14:55:00,59.63,59.7,59.6,59.66,38482.0,52.0604,52.1215,52.0342,52.0866,38482.0
2022-08-10 15:00:00,59.63,59.78,59.63,59.72,53598.0,52.0604,52.1914,52.0604,52.139,53598.0
2022-08-10 15:05:00,59.72,59.85,59.72,59.83,47992.0,52.139,52.2525,52.139,52.235,47992.0
2022-08-10 15:10:00,59.83,59.84,59.64,59.66,82510.0,52.235,52.2438,52.0692,52.0866,82510.0
2022-08-10 15:15:00,59.67,59.71,59.58,59.68,63349.0,52.0953,52.1303,52.0168,52.1041,63349.0
2022-08-10 15:20:00,59.69,59.89,59.66,59.85,69584.0,52.1128,52.2874,52.0866,52.2525,69584.0
2022-08-10 15:25:00,59.84,59.88,59.75,59.81,66651.0,52.2438,52.2787,52.1652,52.2176,66651.0
2022-08-10 15:30:00,59.81,59.94,59.79,59.92,73761.0,52.2176,52.3311,52.2001,52.3136,73761.0
2022-08-10 15:35:00,59.93,59.94,59.87,59.91,61178.0,52.3223,52.3311,52.27,52.3049,61178.0
2022-08-10 15:40:00,59.91,59.97,59.84,59.95,74577.0,52.3049,52.3573,52.2438,52.3398,74577.0
2022-08-10 15:45:00,59.94,59.98,59.84,59.89,92005.0,52.3311,52.366,52.2438,52.2874,92005.0
2022-08-10 15:50:00,59.89,59.94,59.75,59.93,146713.0,52.2874,52.3311,52.1652,52.3223,146713.0
2022-08-10 15:55:00,59.93,60.05,59.88,60.01,369481.0,52.3223,52.4271,52.2787,52.3922,369481.0
2022-08-11 09:30:00,61.8,62.53,61.76,62.07,499244.0,53.955,54.5923,53.92,54.1907,499244.0
2022-08-11 09:35:00,62.12,62.57,62.08,62.23,174670.0,54.2343,54.6272,54.1994,54.3304,174670.0
2022-08-11 09:40:00,62.22,63.04,62.06,62.91,521392.0,54.3216,55.0375,54.182,54.924,521392.0
2022-08-11 09:45:00,62.91,63.05,62.67,62.88,396304.0,54.924,55.0463,54.7145,54.8979,396304.0
2022-08-11 09:50:00,62.89,63.3,62.78,63.2,400884.0,54.9066,55.2645,54.8106,55.1772,400884.0
2022-08-11 09:55:00,63.19,63.34,62.94,62.95,223591.0,55.1685,55.2995,54.9502,54.959,223591.0
2022-08-11 10:00:00,62.96,63.05,62.59,63.01,214239.0,54.9677,55.0463,54.6447,55.0114,214239.0
2022-08-11 10:05:00,63.02,63.04,62.68,62.75,126110.0,55.0201,55.0375,54.7232,54.7844,126110.0
2022-08-11 10:10:00,62.75,62.81,62.55,62.69,111107.0,54.7844,54.8367,54.6097,54.732,111107.0
2022-08-11 10:15:00,62.69,63.38,62.67,63.36,134217.0,54.732,55.3344,54.7145,55.3169,134217.0
2022-08-11 10:20:00,63.37,63.46,63.17,63.28,201562.0,55.3257,55.4042,55.151,55.2471,201562.0
2022-08-11 10:25:00,63.28,63.43,62.95,62.96,202192.0,55.2471,55.378,54.959,54.9677,202192.0
2022-08-11 10:30:00,62.94,63.02,62.75,62.99,131257.0,54.9502,55.0201,54.7844,54.9939,131257.0
2022-08-11 10:35:00,62.99,63.2,62.82,62.98,103567.0,54.9939,55.1772,54.8455,54.9852,103567.0
2022-08-11 10:40:00,62.99,63.17,62.82,63.06,73835.0,54.9939,55.151,54.8455,55.055,73835.0
2022-08-11 10:45:00,63.07,63.28,62.95,63.2,110685.0,55.0637,55.2471,54.959,55.1772,110685.0
2022-08-11 10:50:00,63.22,63.56,63.21,63.4,220213.0,55.1947,55.4915,55.186,55.3518,220213.0
2022-08-11 10:55:00,63.39,63.5,63.22,63.38,91034.0,55.3431,55.4392,55.1947,55.3344,91034.0
2022-08-11 11:00:00,63.4,63.63,63.37,63.57,122500.0,55.3518,55.5527,55.3257,55.5003,122500.0
2022-08-11 11:05:00,63.56,63.69,63.36,63.38,98339.0,55.4915,55.605,55.3169,55.3344,98339.0
2022-08-11 11:10:00,63.36,63.47,63.22,63.41,88881.0,55.3169,55.413,55.1947,55.3606,88881.0
2022-08-11 11:15:00,63.41,63.73,63.12,63.15,125769.0,55.3606,55.64,55.1074,55.1336,125769.0
2022-08-11 11:20:00,63.15,63.59,63.15,63.58,98803.0,55.1336,55.5177,55.1336,55.509,98803.0
2022-08-11 11:25:00,63.58,63.69,63.43,63.59,91834.0,55.509,55.605,55.378,55.5177,91834.0
2022-08-11 11:30:00,63.54,63.59,63.3,63.3,85495.0,55.4741,55.5177,55.2645,55.2645,85495.0
2022-08-11 11:35:00,63.29,63.38,63.14,63.24,73632.0,55.2558,55.3344,55.1249,55.2122,73632.0
2022-08-11 11:40:00,63.22,63.41,63.19,63.4,67028.0,55.1947,55.3606,55.1685,55.3518,67028.0
2022-08-11 11:45:00,63.4,63.54,63.33,63.48,64618.0,55.3518,55.4741,55.2907,55.4217,64618.0
2022-08-11 11:50:00,63.47,63.47,63.27,63.29,49410.0,55.413,55.413,55.2384,55.2558,49410.0
2022-08-11 11:55:00,63.3,63.4,63.27,63.34,45200.0,55.2645,55.3518,55.2384,55.2995,45200.0
2022-08-11 12:00:00,63.35,63.72,63.35,63.7,64117.0,55.3082,55.6312,55.3082,55.6138,64117.0
2022-08-11 12:05:00,63.72,63.78,63.58,63.72,130355.0,55.6312,55.6836,55.509,55.6312,130355.0
2022-08-11 12:10:00,63.71,63.89,63.64,63.85,203895.0,55.6225,55.7796,55.5614,55.7447,203895.0
2022-08-11 12:15:00,63.87,64.41,63.83,64.35,290813.0,55.7622,56.2336,55.7273,56.1813,290813.0
2022-08-11 12:20:00,64.35,64.37,64.13,64.17,140791.0,56.1813,56.1987,55.9892,56.0241,140791.0
2022-08-11 12:25:00,64.17,64.23,64.11,64.15,68566.0,56.0241,56.0765,55.9717,56.0066,68566.0
2022-08-11 12:30:00,64.17,64.29,64.13,64.18,81116.0,56.0241,56.1289,55.9892,56.0328,81116.0
2022-08-11 12:35:00,64.18,64.18,64.02,64.06,54340.0,56.0328,56.0328,55.8931,55.9281,54340.0
2022-08-11 12:40:00,64.05,64.13,63.95,64.06,119315.0,55.9193,55.9892,55.832,55.9281,119315.0
2022-08-11 12:45:00,64.04,64.07,63.93,63.99,120301.0,55.9106,55.9368,55.8146,55.867,120301.0
2022-08-11 12:50:00,64.01,64.17,63.99,64.08,55063.0,55.8844,56.0241,55.867,55.9455,55063.0
2022-08-11 12:55:00,64.08,64.13,64.04,64.12,62845.0,55.9455,55.9892,55.9106,55.9804,62845.0
2022-08-11 13:00:00,64.13,64.21,64.05,64.18,68981.0,55.9892,56.059,55.9193,56.0328,68981.0
2022-08-11 13:05:00,64.18,64.24,64.03,64.22,58574.0,56.0328,56.0852,55.9019,56.0678,58574.0
2022-08-11 13:10:00,64.22,64.32,64.18,64.25,68452.0,56.0678,56.1551,56.0328,56.0939,68452.0
2022-08-11 13:15:00,64.26,64.42,64.24,64.34,108717.0,56.1027,56.2424,56.0852,56.1725,108717.0
2022-08-11 13:20:00,64.33,64.54,64.29,64.38,133128.0,56.1638,56.3471,56.1289,56.2074,133128.0
2022-08-11 13:25:00,64.36,64.41,64.22,64.41,65495.0,56.19,56.2336,56.0678,56.2336,65495.0
2022-08-11 13:30:00,64.39,64.47,64.28,64.34,61671.0,56.2162,56.286,56.1201,56.1725,61671.0
2022-08-11 13:35:00,64.33,64.47,64.3,64.44,59753.0,56.1638,56.286,56.1376,56.2598,59753.0
2022-08-11 13:40:00,64.45,64.51,64.42,64.46,84590.0,56.2686,56.3209,56.2424,56.2773,84590.0
2022-08-11 13:45:00,64.47,64.47,64.3,64.35,64615.0,56.286,56.286,56.1376,56.1813,64615.0
2022-08-11 13:50:00,64.35,64.41,64.3,64.31,58901.0,56.1813,56.2336,56.1376,56.1463,58901.0
2022-08-11 13:55:00,64.3,64.48,64.25,64.44,101734.0,56.1376,56.2948,56.0939,56.2598,101734.0
2022-08-11 14:00:00,64.46,64.5,64.3,64.36,56821.0,56.2773,56.3122,56.1376,56.19,56821.0
2022-08-11 14:05:00,64.36,64.5,64.29,64.47,64601.0,56.19,56.3122,56.1289,56.286,64601.0
2022-08-11 14:10:00,64.47,64.58,64.42,64.56,137189.0,56.286,56.3821,56.2424,56.3646,137189.0
2022-08-11 14:15:00,64.58,64.85,64.51,64.85,154247.0,56.3821,56.6178,56.3209,56.6178,154247.0
2022-08-11 14:20:00,64.85,64.88,64.63,64.77,99599.0,56.6178,56.644,56.4257,56.5479,99599.0
2022-08-11 14:25:00,64.77,64.86,64.72,64.75,89521.0,56.5479,56.6265,56.5043,56.5305,89521.0
2022-08-11 14:30:00,64.75,64.76,64.6,64.64,95200.0,56.5305,56.5392,56.3995,56.4344,95200.0
2022-08-11 14:35:00,64.64,64.81,64.56,64.63,151106.0,56.4344,56.5829,56.3646,56.4257,151106.0
2022-08-11 14:40:00,64.63,64.67,64.44,64.56,113653.0,56.4257,56.4606,56.2598,56.3646,113653.0
2022-08-11 14:45:00,64.57,64.58,64.36,64.48,106983.0,56.3733,56.3821,56.19,56.2948,106983.0
2022-08-11 14:50:00,64.48,64.53,64.28,64.34,109385.0,56.2948,56.3384,56.1201,56.1725,109385.0
2022-08-11 14:55:00,64.34,64.49,64.28,64.46,103080.0,56.1725,56.3035,56.1201,56.2773,103080.0
2022-08-11 15:00:00,64.45,64.51,64.38,64.44,104766.0,56.2686,56.3209,56.2074,56.2598,104766.0
2022-08-11 15:05:00,64.46,64.49,64.3,64.49,87915.0,56.2773,56.3035,56.1376,56.3035,87915.0
2022-08-11 15:10:00,64.48,64.54,64.31,64.34,121737.0,56.2948,56.3471,56.1463,56.1725,121737.0
2022-08-11 15:15:00,64.34,64.49,64.28,64.43,93656.0,56.1725,56.3035,56.1201,56.2511,93656.0
2022-08-11 15:20:00,64.44,64.57,64.41,64.57,87783.0,56.2598,56.3733,56.2336,56.3733,87783.0
2022-08-11 15:25:00,64.56,64.63,64.5,64.56,155177.0,56.3646,56.4257,56.3122,56.3646,155177.0
2022-08-11 15:30:00,64.56,64.78,64.54,64.77,153688.0,56.3646,56.5567,56.3471,56.5479,153688.0
2022-08-11 15:35:00,64.78,64.78,64.41,64.47,165048.0,56.5567,56.5567,56.2336,56.286,165048.0
2022-08-11 15:40:00,64.48,64.54,64.31,64.36,140048.0,56.2948,56.3471,56.1463,56.19,140048.0
2022-08-11 15:45:00,64.36,64.55,64.24,64.53,222440.0,56.19,56.3559,56.0852,56.3384,222440.0
2022-08-11 15:50:00,64.53,64.8,64.5,64.76,291762.0,56.3384,56.5741,56.3122,56.5392,291762.0
2022-08-11 15:55:00,64.75,64.83,64.39,64.47,519628.0,56.5305,56.6003,56.2162,56.286,519628.0
2022-08-12 09:30:00,64.12,64.3,63.68,63.89,356126.0,55.9804,56.1376,55.5963,55.7796,356126.0
2022-08-12 09:35:00,63.91,64.31,63.72,64.13,151587.0,55.7971,56.1463,55.6312,55.9892,151587.0
2022-08-12 09:40:00,64.08,64.74,64.07,64.62,119890.0,55.9455,56.5217,55.9368,56.417,119890.0
2022-08-12 09:45:00,64.62,64.62,64.26,64.53,110797.0,56.417,56.417,56.1027,56.3384,110797.0
2022-08-12 09:50:00,64.57,65.16,64.56,64.98,255733.0,56.3733,56.8884,56.3646,56.7313,255733.0
2022-08-12 09:55:00,64.98,65.09,64.83,64.93,118398.0,56.7313,56.8273,56.6003,56.6876,118398.0
2022-08-12 10:00:00,64.9,64.9,64.25,64.32,143917.0,56.6614,56.6614,56.0939,56.1551,143917.0
2022-08-12 10:05:00,64.35,64.55,64.19,64.3,98738.0,56.1813,56.3559,56.0416,56.1376,98738.0
2022-08-12 10:10:00,64.25,64.44,64.11,64.2,102395.0,56.0939,56.2598,55.9717,56.0503,102395.0
2022-08-12 10:15:00,64.22,64.29,64.05,64.21,110824.0,56.0678,56.1289,55.9193,56.059,110824.0
2022-08-12 10:20:00,64.21,64.22,63.97,64.07,105514.0,56.059,56.0678,55.8495,55.9368,105514.0
2022-08-12 10:25:00,64.06,64.34,64.05,64.29,73706.0,55.9281,56.1725,55.9193,56.1289,73706.0
2022-08-12 10:30:00,64.31,64.44,64.18,64.25,71003.0,56.1463,56.2598,56.0328,56.0939,71003.0
2022-08-12 10:35:00,64.24,64.37,64.08,64.18,62269.0,56.0852,56.1987,55.9455,56.0328,62269.0
2022-08-12 10:40:00,64.16,64.37,64.08,64.28,48269.0,56.0154,56.1987,55.9455,56.1201,48269.0
2022-08-12 10:45:00,64.27,64.62,64.24,64.59,93855.0,56.1114,56.417,56.0852,56.3908,93855.0
2022-08-12 10:50:00,64.6,64.75,64.53,64.56,56460.0,56.3995,56.5305,56.3384,56.3646,56460.0
2022-08-12 10:55:00,64.59,64.6,64.38,64.46,94115.0,56.3908,56.3995,56.2074,56.2773,94115.0
2022-08-12 11:00:00,64.45,64.55,64.36,64.47,70662.0,56.2686,56.3559,56.19,56.286,70662.0
2022-08-12 11:05:00,64.48,64.56,64.35,64.36,35231.0,56.2948,56.3646,56.1813,56.19,35231.0
2022-08-12 11:10:00,64.38,64.64,64.34,64.62,75623.0,56.2074,56.4344,56.1725,56.417,75623.0
2022-08-12 11:15:00,64.61,64.74,64.5,64.66,63739.0,56.4082,56.5217,56.3122,56.4519,63739.0
2022-08-12 11:20:00,64.66,64.72,64.48,64.48,48269.0,56.4519,56.5043,56.2948,56.2948,48269.0
2022-08-12 11:25:00,64.48,64.48,64.19,64.26,56719.0,56.2948,56.2948,56.0416,56.1027,56719.0
2022-08-12 11:30:00,64.25,64.3,64.15,64.3,57417.0,56.0939,56.1376,56.0066,56.1376,57417.0
2022-08-12 11:35:00,64.29,64.34,64.19,64.28,38474.0,56.1289,56.1725,56.0416,56.1201,38474.0
2022-08-12 11:40:00,64.27,64.27,64.11,64.24,55860.0,56.1114,56.1114,55.9717,56.0852,55860.0
2022-08-12 11:45:00,64.24,64.4,64.23,64.36,47709.0,56.0852,56.2249,56.0765,56.19,47709.0
2022-08-12 11:50:00,64.4,64.48,64.37,64.42,29499.0,56.2249,56.2948,56.1987,56.2424,29499.0
2022-08-12 11:55:00,64.41,64.58,64.4,64.53,78491.0,56.2336,56.3821,56.2249,56.3384,78491.0
2022-08-12 12:00:00,64.51,64.66,64.48,64.57,88695.0,56.3209,56.4519,56.2948,56.3733,88695.0
2022-08-12 12:05:00,64.56,64.66,64.47,64.65,61941.0,56.3646,56.4519,56.286,56.4432,61941.0
2022-08-12 12:10:00,64.66,64.72,64.6,64.64,54528.0,56.4519,56.5043,56.3995,56.4344,54528.0
2022-08-12 12:15:00,64.62,64.65,64.55,64.59,42486.0,56.417,56.4432,56.3559,56.3908,42486.0
2022-08-12 12:20:00,64.59,64.81,64.58,64.74,73470.0,56.3908,56.5829,56.3821,56.5217,73470.0
2022-08-12 12:25:00,64.75,64.85,64.75,64.85,41366.0,56.5305,56.6178,56.5305,56.6178,41366.0
2022-08-12 12:30:00,64.87,64.96,64.84,64.91,56222.0,56.6352,56.7138,56.6091,56.6702,56222.0
2022-08-12 12:35:00,64.92,65.05,64.83,65.03,120308.0,56.6789,56.7924,56.6003,56.7749,120308.0
2022-08-12 12:40:00,65.02,65.07,64.89,64.94,78283.0,56.7662,56.8099,56.6527,56.6964,78283.0
2022-08-12 12:45:00,64.94,65.04,64.88,64.95,49694.0,56.6964,56.7837,56.644,56.7051,49694.0
2022-08-12 12:50:00,64.96,65.12,64.96,65.11,67830.0,56.7138,56.8535,56.7138,56.8448,67830.0
2022-08-12 12:55:00,65.11,65.21,65.04,65.18,57034.0,56.8448,56.9321,56.7837,56.9059,57034.0
2022-08-12 13:00:00,65.19,65.24,65.09,65.21,71467.0,56.9146,56.9583,56.8273,56.9321,71467.0
2022-08-12 13:05:00,65.2,65.21,65.0,65.05,58015.0,56.9234,56.9321,56.7487,56.7924,58015.0
2022-08-12 13:10:00,65.05,65.11,64.97,64.99,52558.0,56.7924,56.8448,56.7225,56.74,52558.0
2022-08-12 13:15:00,65.0,65.1,64.95,65.03,64734.0,56.7487,56.836,56.7051,56.7749,64734.0
2022-08-12 13:20:00,65.03,65.19,65.01,65.11,59082.0,56.7749,56.9146,56.7575,56.8448,59082.0
2022-08-12 13:25:00,65.12,65.19,65.11,65.18,56818.0,56.8535,56.9146,56.8448,56.9059,56818.0
2022-08-12 13:30:00,65.18,65.26,65.14,65.17,54394.0,56.9059,56.9757,56.871,56.8972,54394.0
2022-08-12 13:35:00,65.19,65.35,65.19,65.32,36808.0,56.9146,57.0543,56.9146,57.0281,36808.0
2022-08-12 13:40:00,65.33,65.37,65.23,65.26,82354.0,57.0368,57.0718,56.9495,56.9757,82354.0
2022-08-12 13:45:00,65.26,65.38,65.25,65.36,53637.0,56.9757,57.0805,56.967,57.063,53637.0
2022-08-12 13:50:00,65.36,65.43,65.3,65.36,40619.0,57.063,57.1242,57.0107,57.063,40619.0
2022-08-12 13:55:00,65.37,65.45,65.35,65.44,77836.0,57.0718,57.1416,57.0543,57.1329,77836.0
2022-08-12 14:00:00,65.45,65.62,65.43,65.53,103118.0,57.1416,57.29,57.1242,57.2115,103118.0
2022-08-12 14:05:00,65.5,65.54,65.43,65.44,47451.0,57.1853,57.2202,57.1242,57.1329,47451.0
2022-08-12 14:10:00,65.45,65.58,65.43,65.52,76780.0,57.1416,57.2551,57.1242,57.2027,76780.0
2022-08-12 14:15:00,65.53,65.8,65.53,65.65,150887.0,57.2115,57.4472,57.2115,57.3162,150887.0
2022-08-12 14:20:00,65.66,65.67,65.49,65.51,56562.0,57.325,57.3337,57.1765,57.194,56562.0
2022-08-12 14:25:00,65.5,65.62,65.5,65.58,59317.0,57.1853,57.29,57.1853,57.2551,59317.0
2022-08-12 14:30:00,65.58,65.66,65.52,65.62,48489.0,57.2551,57.325,57.2027,57.29,48489.0
2022-08-12 14:35:00,65.62,65.63,65.52,65.54,38366.0,57.29,57.2988,57.2027,57.2202,38366.0
2022-08-12 14:40:00,65.54,65.59,65.47,65.5,44687.0,57.2202,57.2638,57.1591,57.1853,44687.0
2022-08-12 14:45:00,65.5,65.55,65.39,65.42,47336.0,57.1853,57.2289,57.0892,57.1154,47336.0
2022-08-12 14:50:00,65.43,65.48,65.41,65.45,36685.0,57.1242,57.1678,57.1067,57.1416,36685.0
2022-08-12 14:55:00,65.44,65.49,65.4,65.46,47577.0,57.1329,57.1765,57.098,57.1503,47577.0
2022-08-12 15:00:00,65.45,65.54,65.4,65.45,70605.0,57.1416,57.2202,57.098,57.1416,70605.0
2022-08-12 15:05:00,65.46,65.49,65.27,65.32,73991.0,57.1503,57.1765,56.9845,57.0281,73991.0
2022-08-12 15:10:00,65.33,65.46,65.33,65.42,78804.0,57.0368,57.1503,57.0368,57.1154,78804.0
2022-08-12 15:15:00,65.42,65.48,65.38,65.41,87381.0,57.1154,57.1678,57.0805,57.1067,87381.0
2022-08-12 15:20:00,65.4,65.45,65.22,65.27,145935.0,57.098,57.1416,56.9408,56.9845,145935.0
2022-08-12 15:25:00,65.28,65.38,65.21,65.35,60121.0,56.9932,57.0805,56.9321,57.0543,60121.0
2022-08-12 15:30:00,65.34,65.45,65.31,65.42,107426.0,57.0456,57.1416,57.0194,57.1154,107426.0
2022-08-12 15:35:00,65.42,65.45,65.35,65.44,103174.0,57.1154,57.1416,57.0543,57.1329,103174.0
2022-08-12 15:40:00,65.45,65.65,65.45,65.64,142693.0,57.1416,57.3162,57.1416,57.3075,142693.0
2022-08-12 15:45:00,65.63,65.63,65.43,65.47,109507.0,57.2988,57.2988,57.1242,57.1591,109507.0
2022-08-12 15:50:00,65.48,65.53,65.41,65.42,129034.0,57.1678,57.2115,57.1067,57.1154,129034.0
2022-08-12 15:55:00,65.43,65.62,65.41,65.54,296472.0,57.1242,57.29,57.1067,57.2202,296472.0
2022-08-15 09:30:00,62.99,63.14,62.28,62.5,685777.0,54.9939,55.1249,54.374,54.5661,685777.0
2022-08-15 09:35:00,62.5,62.53,61.71,62.08,448877.0,54.5661,54.5923,53.8764,54.1994,448877.0
2022-08-15 09:40:00,62.06,62.19,61.55,61.74,314357.0,54.182,54.2954,53.7367,53.9026,314357.0
2022-08-15 09:45:00,61.73,61.76,61.4,61.73,334627.0,53.8938,53.92,53.6057,53.8938,334627.0
2022-08-15 09:50:00,61.7,62.13,61.56,62.07,167603.0,53.8677,54.2431,53.7454,54.1907,167603.0
2022-08-15 09:55:00,62.1,62.41,61.96,62.36,259468.0,54.2169,54.4875,54.0946,54.4439,259468.0
2022-08-15 10:00:00,62.36,62.47,61.82,62.07,306038.0,54.4439,54.5399,53.9724,54.1907,306038.0
2022-08-15 10:05:00,62.07,62.17,61.86,62.06,117408.0,54.1907,54.278,54.0073,54.182,117408.0
2022-08-15 10:10:00,62.08,62.34,62.07,62.26,87415.0,54.1994,54.4264,54.1907,54.3566,87415.0
2022-08-15 10:15:00,62.28,62.66,62.27,62.6,128113.0,54.374,54.7058,54.3653,54.6534,128113.0
2022-08-15 10:20:00,62.56,62.6,62.26,62.56,129559.0,54.6185,54.6534,54.3566,54.6185,129559.0
2022-08-15 10:25:00,62.53,62.56,62.32,62.33,108763.0,54.5923,54.6185,54.4089,54.4177,108763.0
2022-08-15 10:30:00,62.3,62.65,62.28,62.56,151206.0,54.3915,54.6971,54.374,54.6185,151206.0
2022-08-15 10:35:00,62.56,62.76,62.37,62.63,225884.0,54.6185,54.7931,54.4526,54.6796,225884.0
2022-08-15 10:40:00,62.71,63.07,62.65,63.05,312035.0,54.7494,55.0637,54.6971,55.0463,312035.0
2022-08-15 10:45:00,63.08,63.23,62.95,63.0,115349.0,55.0725,55.2034,54.959,55.0026,115349.0
2022-08-15 10:50:00,63.03,63.12,62.95,63.06,68445.0,55.0288,55.1074,54.959,55.055,68445.0
2022-08-15 10:55:00,63.04,63.16,62.93,62.93,82875.0,55.0375,55.1423,54.9415,54.9415,82875.0
2022-08-15 11:00:00,62.95,63.37,62.94,63.27,80857.0,54.959,55.3257,54.9502,55.2384,80857.0
2022-08-15 11:05:00,63.28,63.53,63.28,63.33,81882.0,55.2471,55.4653,55.2471,55.2907,81882.0
2022-08-15 11:10:00,63.34,63.39,63.24,63.24,74725.0,55.2995,55.3431,55.2122,55.2122,74725.0
2022-08-15 11:15:00,63.25,63.42,63.24,63.36,76086.0,55.2209,55.3693,55.2122,55.3169,76086.0
2022-08-15 11:20:00,63.39,63.44,63.26,63.26,57015.0,55.3431,55.3868,55.2296,55.2296,57015.0
2022-08-15 11:25:00,63.25,63.35,63.2,63.22,56567.0,55.2209,55.3082,55.1772,55.1947,56567.0
2022-08-15 11:30:00,63.24,63.26,63.03,63.14,55827.0,55.2122,55.2296,55.0288,55.1249,55827.0
2022-08-15 11:35:00,63.14,63.37,63.05,63.36,61061.0,55.1249,55.3257,55.0463,55.3169,61061.0
2022-08-15 11:40:00,63.38,63.42,63.27,63.35,39618.0,55.3344,55.3693,55.2384,55.3082,39618.0
2022-08-15 11:45:00,63.36,63.49,63.28,63.49,34863.0,55.3169,55.4304,55.2471,55.4304,34863.0
2022-08-15 11:50:00,63.49,63.72,63.41,63.71,104556.0,55.4304,55.6312,55.3606,55.6225,104556.0
2022-08-15 11:55:00,63.71,63.79,63.69,63.72,71098.0,55.6225,55.6923,55.605,55.6312,71098.0
2022-08-15 12:00:00,63.74,63.98,63.7,63.96,53418.0,55.6487,55.8582,55.6138,55.8408,53418.0
2022-08-15 12:05:00,63.96,64.12,63.85,63.93,142372.0,55.8408,55.9804,55.7447,55.8146,142372.0
2022-08-15 12:10:00,63.94,64.04,63.91,63.97,98518.0,55.8233,55.9106,55.7971,55.8495,98518.0
2022-08-15 12:15:00,63.98,64.19,63.97,64.09,97592.0,55.8582,56.0416,55.8495,55.9543,97592.0
2022-08-15 12:20:00,64.08,64.12,63.88,63.92,81021.0,55.9455,55.9804,55.7709,55.8058,81021.0
2022-08-15 12:25:00,63.9,64.04,63.9,64.01,53083.0,55.7884,55.9106,55.7884,55.8844,53083.0
2022-08-15 12:30:00,64.03,64.09,63.88,63.89,57708.0,55.9019,55.9543,55.7709,55.7796,57708.0
2022-08-15 12:35:00,63.9,63.93,63.82,63.85,46781.0,55.7884,55.8146,55.7185,55.7447,46781.0
2022-08-15 12:40:00,63.85,64.1,63.84,64.1,72021.0,55.7447,55.963,55.736,55.963,72021.0
2022-08-15 12:45:00,64.09,64.18,64.09,64.14,56766.0,55.9543,56.0328,55.9543,55.9979,56766.0
2022-08-15 12:50:00,64.14,64.24,64.11,64.16,39325.0,55.9979,56.0852,55.9717,56.0154,39325.0
2022-08-15 12:55:00,64.17,64.23,64.05,64.08,82348.0,56.0241,56.0765,55.9193,55.9455,82348.0
2022-08-15 13:00:00,64.08,64.21,64.07,64.2,57357.0,55.9455,56.059,55.9368,56.0503,57357.0
2022-08-15 13:05:00,64.19,64.36,64.18,64.31,68076.0,56.0416,56.19,56.0328,56.1463,68076.0
2022-08-15 13:10:00,64.31,64.4,64.14,64.14,78621.0,56.1463,56.2249,55.9979,55.9979,78621.0
2022-08-15 13:15:00,64.15,64.21,63.96,63.99,52814.0,56.0066,56.059,55.8408,55.867,52814.0
2022-08-15 13:20:00,64.0,64.05,63.87,63.92,66353.0,55.8757,55.9193,55.7622,55.8058,66353.0
2022-08-15 13:25:00,63.9,64.03,63.85,63.98,42274.0,55.7884,55.9019,55.7447,55.8582,42274.0
2022-08-15 13:30:00,63.98,64.01,63.84,63.85,71379.0,55.8582,55.8844,55.736,55.7447,71379.0
2022-08-15 13:35:00,63.86,63.91,63.76,63.88,93217.0,55.7535,55.7971,55.6661,55.7709,93217.0
2022-08-15 13:40:00,63.88,63.9,63.74,63.82,48775.0,55.7709,55.7884,55.6487,55.7185,48775.0
2022-08-15 13:45:00,63.8,63.88,63.7,63.71,37848.0,55.7011,55.7709,55.6138,55.6225,37848.0
2022-08-15 13:50:00,63.71,63.75,63.65,63.68,50976.0,55.6225,55.6574,55.5701,55.5963,50976.0
2022-08-15 13:55:00,63.7,63.76,63.65,63.65,32434.0,55.6138,55.6661,55.5701,55.5701,32434.0
2022-08-15 14:00:00,63.64,63.64,63.43,63.45,58538.0,55.5614,55.5614,55.378,55.3955,58538.0
2022-08-15 14:05:00,63.45,63.55,63.36,63.4,55328.0,55.3955,55.4828,55.3169,55.3518,55328.0
2022-08-15 14:10:00,63.39,63.41,63.18,63.26,93400.0,55.3431,55.3606,55.1598,55.2296,93400.0
2022-08-15 14:15:00,63.25,63.5,63.24,63.48,76080.0,55.2209,55.4392,55.2122,55.4217,76080.0
2022-08-15 14:20:00,63.5,63.55,63.38,63.48,58873.0,55.4392,55.4828,55.3344,55.4217,58873.0
2022-08-15 14:25:00,63.48,63.67,63.47,63.66,57635.0,55.4217,55.5876,55.413,55.5788,57635.0
2022-08-15 14:30:00,63.65,63.83,63.64,63.74,64505.0,55.5701,55.7273,55.5614,55.6487,64505.0
2022-08-15 14:35:00,63.74,63.79,63.66,63.72,77050.0,55.6487,55.6923,55.5788,55.6312,77050.0
2022-08-15 14:40:00,63.72,63.73,63.64,63.69,45228.0,55.6312,55.64,55.5614,55.605,45228.0
2022-08-15 14:45:00,63.69,63.74,63.61,63.62,45025.0,55.605,55.6487,55.5352,55.5439,45025.0
2022-08-15 14:50:00,63.61,63.61,63.42,63.47,59884.0,55.5352,55.5352,55.3693,55.413,59884.0
2022-08-15 14:55:00,63.47,63.5,63.27,63.3,142703.0,55.413,55.4392,55.2384,55.2645,142703.0
2022-08-15 15:00:00,63.3,63.49,63.29,63.49,71164.0,55.2645,55.4304,55.2558,55.4304,71164.0
2022-08-15 15:05:00,63.49,63.66,63.46,63.59,83066.0,55.4304,55.5788,55.4042,55.5177,83066.0
2022-08-15 15:10:00,63.59,63.68,63.54,63.64,101925.0,55.5177,55.5963,55.4741,55.5614,101925.0
2022-08-15 15:15:00,63.63,63.82,63.57,63.81,72431.0,55.5527,55.7185,55.5003,55.7098,72431.0
2022-08-15 15:20:00,63.82,63.9,63.77,63.87,120145.0,55.7185,55.7884,55.6749,55.7622,120145.0
2022-08-15 15:25:00,63.89,63.91,63.77,63.84,72349.0,55.7796,55.7971,55.6749,55.736,72349.0
2022-08-15 15:30:00,63.84,63.91,63.79,63.86,66939.0,55.736,55.7971,55.6923,55.7535,66939.0
2022-08-15 15:35:00,63.85,63.9,63.72,63.82,58505.0,55.7447,55.7884,55.6312,55.7185,58505.0
2022-08-15 15:40:00,63.82,63.82,63.55,63.6,105612.0,55.7185,55.7185,55.4828,55.5265,105612.0
2022-08-15 15:45:00,63.59,63.74,63.59,63.64,117378.0,55.5177,55.6487,55.5177,55.5614,117378.0
2022-08-15 15:50:00,63.65,63.74,63.6,63.63,144021.0,55.5701,55.6487,55.5265,55.5527,144021.0
2022-08-15 15:55:00,63.62,63.65,63.53,63.57,244792.0,55.5439,55.5701,55.4653,55.5003,244792.0
2022-08-16 09:30:00,64.47,65.35,64.37,64.56,445876.0,56.286,57.0543,56.1987,56.3646,445876.0
2022-08-16 09:35:00,64.63,65.29,64.62,65.12,255281.0,56.4257,57.0019,56.417,56.8535,255281.0
2022-08-16 09:40:00,65.12,65.23,64.55,64.58,99270.0,56.8535,56.9495,56.3559,56.3821,99270.0
2022-08-16 09:45:00,64.57,65.23,64.57,65.14,177246.0,56.3733,56.9495,56.3733,56.871,177246.0
2022-08-16 09:50:00,65.1,65.46,64.98,65.42,172304.0,56.836,57.1503,56.7313,57.1154,172304.0
2022-08-16 09:55:00,65.44,65.45,65.2,65.3,119018.0,57.1329,57.1416,56.9234,57.0107,119018.0
2022-08-16 10:00:00,65.27,65.35,64.8,64.87,113652.0,56.9845,57.0543,56.5741,56.6352,113652.0
2022-08-16 10:05:00,64.88,65.12,64.47,64.59,119212.0,56.644,56.8535,56.286,56.3908,119212.0
2022-08-16 10:10:00,64.55,64.9,64.54,64.81,123670.0,56.3559,56.6614,56.3471,56.5829,123670.0
2022-08-16 10:15:00,64.8,64.94,64.69,64.76,89125.0,56.5741,56.6964,56.4781,56.5392,89125.0
2022-08-16 10:20:00,64.71,64.99,64.64,64.78,60061.0,56.4956,56.74,56.4344,56.5567,60061.0
2022-08-16 10:25:00,64.76,64.96,64.7,64.81,75636.0,56.5392,56.7138,56.4868,56.5829,75636.0
2022-08-16 10:30:00,64.79,64.81,64.31,64.37,193002.0,56.5654,56.5829,56.1463,56.1987,193002.0
2022-08-16 10:35:00,64.35,64.44,64.02,64.05,135636.0,56.1813,56.2598,55.8931,55.9193,135636.0
2022-08-16 10:40:00,64.05,64.1,63.71,63.85,213063.0,55.9193,55.963,55.6225,55.7447,213063.0
2022-08-16 10:45:00,63.86,63.95,63.69,63.92,275277.0,55.7535,55.832,55.605,55.8058,275277.0
2022-08-16 10:50:00,63.93,64.0,63.52,63.54,103435.0,55.8146,55.8757,55.4566,55.4741,103435.0
2022-08-16 10:55:00,63.54,63.63,63.12,63.19,195249.0,55.4741,55.5527,55.1074,55.1685,195249.0
2022-08-16 11:00:00,63.18,63.21,62.73,62.75,219345.0,55.1598,55.186,54.7669,54.7844,219345.0
2022-08-16 11:05:00,62.73,62.77,62.52,62.68,236289.0,54.7669,54.8018,54.5836,54.7232,236289.0
2022-08-16 11:10:00,62.68,63.2,62.68,63.2,110631.0,54.7232,55.1772,54.7232,55.1772,110631.0
2022-08-16 11:15:00,63.19,63.26,62.96,63.12,94549.0,55.1685,55.2296,54.9677,55.1074,94549.0
2022-08-16 11:20:00,63.18,63.18,62.86,62.92,53027.0,55.1598,55.1598,54.8804,54.9328,53027.0
2022-08-16 11:25:00,62.94,63.0,62.78,62.96,92659.0,54.9502,55.0026,54.8106,54.9677,92659.0
2022-08-16 11:30:00,62.95,63.07,62.81,62.86,72382.0,54.959,55.0637,54.8367,54.8804,72382.0
2022-08-16 11:35:00,62.89,63.0,62.81,62.99,67902.0,54.9066,55.0026,54.8367,54.9939,67902.0
2022-08-16 11:40:00,62.98,63.24,62.94,63.14,110365.0,54.9852,55.2122,54.9502,55.1249,110365.0
2022-08-16 11:45:00,63.15,63.32,63.13,63.26,61543.0,55.1336,55.282,55.1161,55.2296,61543.0
2022-08-16 11:50:00,63.29,63.31,63.1,63.11,44446.0,55.2558,55.2733,55.0899,55.0987,44446.0
2022-08-16 11:55:00,63.15,63.45,63.15,63.42,66018.0,55.1336,55.3955,55.1336,55.3693,66018.0
2022-08-16 12:00:00,63.42,63.47,63.25,63.4,67762.0,55.3693,55.413,55.2209,55.3518,67762.0
2022-08-16 12:05:00,63.41,63.65,63.39,63.64,51513.0,55.3606,55.5701,55.3431,55.5614,51513.0
2022-08-16 12:10:00,63.63,63.88,63.63,63.86,85567.0,55.5527,55.7709,55.5527,55.7535,85567.0
2022-08-16 12:15:00,63.88,63.96,63.73,63.73,61032.0,55.7709,55.8408,55.64,55.64,61032.0
2022-08-16 12:20:00,63.72,63.73,63.42,63.56,90645.0,55.6312,55.64,55.3693,55.4915,90645.0
2022-08-16 12:25:00,63.55,63.75,63.54,63.74,65152.0,55.4828,55.6574,55.4741,55.6487,65152.0
2022-08-16 12:30:00,63.72,63.81,63.63,63.63,62753.0,55.6312,55.7098,55.5527,55.5527,62753.0
2022-08-16 12:35:00,63.65,63.77,63.63,63.76,35626.0,55.5701,55.6749,55.5527,55.6661,35626.0
2022-08-16 12:40:00,63.75,63.76,63.51,63.55,69988.0,55.6574,55.6661,55.4479,55.4828,69988.0
2022-08-16 12:45:00,63.58,63.62,63.51,63.58,39420.0,55.509,55.5439,55.4479,55.509,39420.0
2022-08-16 12:50:00,63.58,63.61,63.49,63.5,49562.0,55.509,55.5352,55.4304,55.4392,49562.0
2022-08-16 12:55:00,63.51,63.55,63.38,63.4,22300.0,55.4479,55.4828,55.3344,55.3518,22300.0
2022-08-16 13:00:00,63.41,63.48,63.37,63.45,30250.0,55.3606,55.4217,55.3257,55.3955,30250.0
2022-08-16 13:05:00,63.43,63.57,63.4,63.53,23924.0,55.378,55.5003,55.3518,55.4653,23924.0
2022-08-16 13:10:00,63.54,63.65,63.53,63.54,30943.0,55.4741,55.5701,55.4653,55.4741,30943.0
2022-08-16 13:15:00,63.54,63.59,63.45,63.46,28055.0,55.4741,55.5177,55.3955,55.4042,28055.0
2022-08-16 13:20:00,63.46,63.55,63.42,63.42,19837.0,55.4042,55.4828,55.3693,55.3693,19837.0
2022-08-16 13:25:00,63.42,63.43,63.14,63.19,71810.0,55.3693,55.378,55.1249,55.1685,71810.0
2022-08-16 13:30:00,63.19,63.23,63.12,63.18,30303.0,55.1685,55.2034,55.1074,55.1598,30303.0
2022-08-16 13:35:00,63.18,63.31,63.12,63.24,46130.0,55.1598,55.2733,55.1074,55.2122,46130.0
2022-08-16 13:40:00,63.23,63.24,63.12,63.15,45858.0,55.2034,55.2122,55.1074,55.1336,45858.0
2022-08-16 13:45:00,63.17,63.21,63.06,63.18,39397.0,55.151,55.186,55.055,55.1598,39397.0
2022-08-16 13:50:00,63.2,63.32,63.18,63.32,49646.0,55.1772,55.282,55.1598,55.282,49646.0
2022-08-16 13:55:00,63.32,63.38,63.16,63.3,37749.0,55.282,55.3344,55.1423,55.2645,37749.0
2022-08-16 14:00:00,63.29,63.32,63.11,63.17,45089.0,55.2558,55.282,55.0987,55.151,45089.0
2022-08-16 14:05:00,63.17,63.25,63.06,63.16,36722.0,55.151,55.2209,55.055,55.1423,36722.0
2022-08-16 14:10:00,63.15,63.17,63.05,63.13,68764.0,55.1336,55.151,55.0463,55.1161,68764.0
2022-08-16 14:15:00,63.1,63.28,63.05,63.25,73490.0,55.0899,55.2471,55.0463,55.2209,73490.0
2022-08-16 14:20:00,63.25,63.46,63.17,63.45,103978.0,55.2209,55.4042,55.151,55.3955,103978.0
2022-08-16 14:25:00,63.46,63.53,63.39,63.52,57293.0,55.4042,55.4653,55.3431,55.4566,57293.0
2022-08-16 14:30:00,63.52,63.53,63.38,63.44,66405.0,55.4566,55.4653,55.3344,55.3868,66405.0
2022-08-16 14:35:00,63.42,63.43,63.16,63.18,45864.0,55.3693,55.378,55.1423,55.1598,45864.0
2022-08-16 14:40:00,63.18,63.27,63.05,63.21,66077.0,55.1598,55.2384,55.0463,55.186,66077.0
2022-08-16 14:45:00,63.2,63.21,63.08,63.17,36451.0,55.1772,55.186,55.0725,55.151,36451.0
2022-08-16 14:50:00,63.18,63.2,63.03,63.12,57422.0,55.1598,55.1772,55.0288,55.1074,57422.0
2022-08-16 14:55:00,63.14,63.22,63.05,63.2,44326.0,55.1249,55.1947,55.0463,55.1772,44326.0
2022-08-16 15:00:00,63.22,63.22,63.09,63.1,26908.0,55.1947,55.1947,55.0812,55.0899,26908.0
2022-08-16 15:05:00,63.1,63.43,63.1,63.42,53309.0,55.0899,55.378,55.0899,55.3693,53309.0
2022-08-16 15:10:00,63.41,63.45,63.37,63.45,59995.0,55.3606,55.3955,55.3257,55.3955,59995.0
2022-08-16 15:15:00,63.44,63.66,63.38,63.61,65782.0,55.3868,55.5788,55.3344,55.5352,65782.0
2022-08-16 15:20:00,63.6,63.65,63.51,63.63,141580.0,55.5265,55.5701,55.4479,55.5527,141580.0
2022-08-16 15:25:00,63.64,63.65,63.52,63.55,45246.0,55.5614,55.5701,55.4566,55.4828,45246.0
2022-08-16 15:30:00,63.56,63.61,63.46,63.53,80754.0,55.4915,55.5352,55.4042,55.4653,80754.0
2022-08-16 15:35:00,63.54,63.63,63.47,63.59,61548.0,55.4741,55.5527,55.413,55.5177,61548.0
2022-08-16 15:40:00,63.6,63.6,63.48,63.55,59087.0,55.5265,55.5265,55.4217,55.4828,59087.0
2022-08-16 15:45:00,63.55,63.61,63.45,63.55,87273.0,55.4828,55.5352,55.3955,55.4828,87273.0
2022-08-16 15:50:00,63.55,63.61,63.52,63.57,130916.0,55.4828,55.5352,55.4566,55.5003,130916.0
2022-08-16 15:55:00,63.57,63.59,63.44,63.56,246578.0,55.5003,55.5177,55.3868,55.4915,246578.0
2022-08-17 09:30:00,63.71,64.27,63.51,63.76,286185.0,55.6225,56.1114,55.4479,55.6661,286185.0
2022-08-17 09:35:00,63.77,64.0,63.55,63.57,128712.0,55.6749,55.8757,55.4828,55.5003,128712.0
2022-08-17 09:40:00,63.55,63.9,63.37,63.77,79426.0,55.4828,55.7884,55.3257,55.6749,79426.0
2022-08-17 09:45:00,63.79,64.03,63.57,63.92,102511.0,55.6923,55.9019,55.5003,55.8058,102511.0
2022-08-17 09:50:00,63.89,63.97,63.6,63.7,74808.0,55.7796,55.8495,55.5265,55.6138,74808.0
2022-08-17 09:55:00,63.73,64.04,63.72,63.94,71726.0,55.64,55.9106,55.6312,55.8233,71726.0
2022-08-17 10:00:00,63.91,63.91,63.65,63.68,69971.0,55.7971,55.7971,55.5701,55.5963,69971.0
2022-08-17 10:05:00,63.7,64.07,63.67,63.74,68253.0,55.6138,55.9368,55.5876,55.6487,68253.0
2022-08-17 10:10:00,63.72,63.97,63.61,63.94,52611.0,55.6312,55.8495,55.5352,55.8233,52611.0
2022-08-17 10:15:00,63.98,64.09,63.8,64.08,76227.0,55.8582,55.9543,55.7011,55.9455,76227.0
2022-08-17 10:20:00,64.08,64.64,64.07,64.64,190739.0,55.9455,56.4344,55.9368,56.4344,190739.0
2022-08-17 10:25:00,64.68,64.8,64.31,64.39,180129.0,56.4694,56.5741,56.1463,56.2162,180129.0
2022-08-17 10:30:00,64.41,65.04,64.41,64.93,246467.0,56.2336,56.7837,56.2336,56.6876,246467.0
2022-08-17 10:35:00,64.92,65.23,64.92,65.0,130431.0,56.6789,56.9495,56.6789,56.7487,130431.0
2022-08-17 10:40:00,65.0,65.08,64.64,64.71,106024.0,56.7487,56.8186,56.4344,56.4956,106024.0
2022-08-17 10:45:00,64.74,64.82,64.62,64.62,119792.0,56.5217,56.5916,56.417,56.417,119792.0
2022-08-17 10:50:00,64.62,64.65,64.32,64.34,90108.0,56.417,56.4432,56.1551,56.1725,90108.0
2022-08-17 10:55:00,64.35,64.5,64.31,64.35,88255.0,56.1813,56.3122,56.1463,56.1813,88255.0
2022-08-17 11:00:00,64.36,64.42,64.05,64.18,88832.0,56.19,56.2424,55.9193,56.0328,88832.0
2022-08-17 11:05:00,64.19,64.32,64.09,64.16,54208.0,56.0416,56.1551,55.9543,56.0154,54208.0
2022-08-17 11:10:00,64.17,64.33,63.98,64.01,100543.0,56.0241,56.1638,55.8582,55.8844,100543.0
2022-08-17 11:15:00,63.97,63.97,63.78,63.87,65028.0,55.8495,55.8495,55.6836,55.7622,65028.0
2022-08-17 11:20:00,63.89,63.9,63.67,63.68,59408.0,55.7796,55.7884,55.5876,55.5963,59408.0
2022-08-17 11:25:00,63.69,63.77,63.49,63.75,153008.0,55.605,55.6749,55.4304,55.6574,153008.0
2022-08-17 11:30:00,63.72,63.81,63.67,63.74,45574.0,55.6312,55.7098,55.5876,55.6487,45574.0
2022-08-17 11:35:00,63.73,63.73,63.42,63.53,58171.0,55.64,55.64,55.3693,55.4653,58171.0
2022-08-17 11:40:00,63.55,63.6,63.28,63.29,92810.0,55.4828,55.5265,55.2471,55.2558,92810.0
2022-08-17 11:45:00,63.29,63.31,63.17,63.17,82340.0,55.2558,55.2733,55.151,55.151,82340.0
2022-08-17 11:50:00,63.19,63.27,63.16,63.22,71555.0,55.1685,55.2384,55.1423,55.1947,71555.0
2022-08-17 11:55:00,63.23,63.35,63.18,63.29,51093.0,55.2034,55.3082,55.1598,55.2558,51093.0
2022-08-17 12:00:00,63.3,63.72,63.29,63.64,81571.0,55.2645,55.6312,55.2558,55.5614,81571.0
2022-08-17 12:05:00,63.66,63.85,63.64,63.67,51485.0,55.5788,55.7447,55.5614,55.5876,51485.0
2022-08-17 12:10:00,63.66,63.66,63.54,63.55,27756.0,55.5788,55.5788,55.4741,55.4828,27756.0
2022-08-17 12:15:00,63.57,63.69,63.55,63.64,29246.0,55.5003,55.605,55.4828,55.5614,29246.0
2022-08-17 12:20:00,63.64,63.89,63.59,63.86,53457.0,55.5614,55.7796,55.5177,55.7535,53457.0
2022-08-17 12:25:00,63.86,63.98,63.82,63.95,55714.0,55.7535,55.8582,55.7185,55.832,55714.0
2022-08-17 12:30:00,63.97,63.97,63.74,63.76,49038.0,55.8495,55.8495,55.6487,55.6661,49038.0
2022-08-17 12:35:00,63.74,63.88,63.74,63.82,47341.0,55.6487,55.7709,55.6487,55.7185,47341.0
2022-08-17 12:40:00,63.86,63.97,63.77,63.87,45709.0,55.7535,55.8495,55.6749,55.7622,45709.0
2022-08-17 12:45:00,63.87,64.03,63.86,63.97,49132.0,55.7622,55.9019,55.7535,55.8495,49132.0
2022-08-17 12:50:00,63.95,63.99,63.82,63.93,40900.0,55.832,55.867,55.7185,55.8146,40900.0
2022-08-17 12:55:00,63.93,63.97,63.88,63.9,46037.0,55.8146,55.8495,55.7709,55.7884,46037.0
2022-08-17 13:00:00,63.92,64.06,63.87,64.0,64729.0,55.8058,55.9281,55.7622,55.8757,64729.0
2022-08-17 13:05:00,64.0,64.12,63.97,64.11,21268.0,55.8757,55.9804,55.8495,55.9717,21268.0
2022-08-17 13:10:00,64.12,64.25,64.11,64.12,57760.0,55.9804,56.0939,55.9717,55.9804,57760.0
2022-08-17 13:15:00,64.13,64.32,64.13,64.23,64086.0,55.9892,56.1551,55.9892,56.0765,64086.0
2022-08-17 13:20:00,64.22,64.5,64.22,64.35,95142.0,56.0678,56.3122,56.0678,56.1813,95142.0
2022-08-17 13:25:00,64.35,64.42,64.34,64.39,42332.0,56.1813,56.2424,56.1725,56.2162,42332.0
2022-08-17 13:30:00,64.38,64.45,64.26,64.33,46921.0,56.2074,56.2686,56.1027,56.1638,46921.0
2022-08-17 13:35:00,64.32,64.37,64.24,64.31,31423.0,56.1551,56.1987,56.0852,56.1463,31423.0
2022-08-17 13:40:00,64.31,64.38,64.18,64.19,46554.0,56.1463,56.2074,56.0328,56.0416,46554.0
2022-08-17 13:45:00,64.19,64.2,64.08,64.09,38837.0,56.0416,56.0503,55.9455,55.9543,38837.0
2022-08-17 13:50:00,64.08,64.15,64.04,64.07,19065.0,55.9455,56.0066,55.9106,55.9368,19065.0
2022-08-17 13:55:00,64.05,64.14,64.05,64.12,26157.0,55.9193,55.9979,55.9193,55.9804,26157.0
2022-08-17 14:00:00,64.15,64.3,63.95,63.98,91799.0,56.0066,56.1376,55.832,55.8582,91799.0
2022-08-17 14:05:00,63.97,64.06,63.76,63.9,78800.0,55.8495,55.9281,55.6661,55.7884,78800.0
2022-08-17 14:10:00,63.89,64.08,63.81,64.08,41130.0,55.7796,55.9455,55.7098,55.9455,41130.0
2022-08-17 14:15:00,64.09,64.14,63.95,64.05,38483.0,55.9543,55.9979,55.832,55.9193,38483.0
2022-08-17 14:20:00,64.04,64.1,63.88,64.1,46270.0,55.9106,55.963,55.7709,55.963,46270.0
2022-08-17 14:25:00,64.1,64.25,64.01,64.25,62071.0,55.963,56.0939,55.8844,56.0939,62071.0
2022-08-17 14:30:00,64.25,64.44,64.18,64.39,66836.0,56.0939,56.2598,56.0328,56.2162,66836.0
2022-08-17 14:35:00,64.43,64.5,64.37,64.41,68725.0,56.2511,56.3122,56.1987,56.2336,68725.0
2022-08-17 14:40:00,64.43,64.43,64.24,64.24,55662.0,56.2511,56.2511,56.0852,56.0852,55662.0
2022-08-17 14:45:00,64.25,64.31,64.13,64.13,38126.0,56.0939,56.1463,55.9892,55.9892,38126.0
2022-08-17 14:50:00,64.13,64.16,64.07,64.11,43963.0,55.9892,56.0154,55.9368,55.9717,43963.0
2022-08-17 14:55:00,64.11,64.17,64.02,64.04,46676.0,55.9717,56.0241,55.8931,55.9106,46676.0
2022-08-17 15:00:00,64.02,64.11,63.89,64.09,91930.0,55.8931,55.9717,55.7796,55.9543,91930.0
2022-08-17 15:05:00,64.1,64.14,63.98,64.0,33683.0,55.963,55.9979,55.8582,55.8757,33683.0
2022-08-17 15:10:00,64.0,64.05,63.78,63.84,98957.0,55.8757,55.9193,55.6836,55.736,98957.0
2022-08-17 15:15:00,63.84,63.95,63.72,63.83,96972.0,55.736,55.832,55.6312,55.7273,96972.0
2022-08-17 15:20:00,63.83,63.98,63.81,63.98,54542.0,55.7273,55.8582,55.7098,55.8582,54542.0
2022-08-17 15:25:00,63.98,64.08,63.92,64.07,57735.0,55.8582,55.9455,55.8058,55.9368,57735.0
2022-08-17 15:30:00,64.06,64.26,64.02,64.21,77029.0,55.9281,56.1027,55.8931,56.059,77029.0
2022-08-17 15:35:00,64.21,64.29,64.15,64.27,69448.0,56.059,56.1289,56.0066,56.1114,69448.0
2022-08-17 15:40:00,64.26,64.27,64.09,64.11,46041.0,56.1027,56.1114,55.9543,55.9717,46041.0
2022-08-17 15:45:00,64.09,64.09,63.89,63.91,74187.0,55.9543,55.9543,55.7796,55.7971,74187.0
2022-08-17 15:50:00,63.9,64.11,63.79,64.06,159853.0,55.7884,55.9717,55.6923,55.9281,159853.0
2022-08-17 15:55:00,64.04,64.2,64.02,64.12,212922.0,55.9106,56.0503,55.8931,55.9804,212922.0
2022-08-18 09:30:00,65.04,66.44,65.0,66.12,865688.0,56.7837,58.0059,56.7487,57.7266,865688.0
2022-08-18 09:35:00,66.13,67.03,66.11,67.03,465887.0,57.7353,58.521,57.7178,58.521,465887.0
2022-08-18 09:40:00,67.02,67.04,66.3,66.85,262696.0,58.5123,58.5298,57.8837,58.3639,262696.0
2022-08-18 09:45:00,66.88,66.88,66.31,66.6,205963.0,58.3901,58.3901,57.8924,58.1456,205963.0
2022-08-18 09:50:00,66.6,67.08,66.54,66.84,257306.0,58.1456,58.5647,58.0932,58.3552,257306.0
2022-08-18 09:55:00,66.87,67.16,66.75,66.95,179510.0,58.3814,58.6345,58.2766,58.4512,179510.0
2022-08-18 10:00:00,66.96,67.0,66.41,66.46,173557.0,58.4599,58.4949,57.9798,58.0234,173557.0
2022-08-18 10:05:00,66.46,66.57,65.95,66.35,188381.0,58.0234,58.1194,57.5781,57.9274,188381.0
2022-08-18 10:10:00,66.38,66.53,66.29,66.47,113441.0,57.9536,58.0845,57.875,58.0321,113441.0
2022-08-18 10:15:00,66.45,66.82,66.43,66.72,107046.0,58.0147,58.3377,57.9972,58.2504,107046.0
2022-08-18 10:20:00,66.74,66.98,66.68,66.98,135010.0,58.2679,58.4774,58.2155,58.4774,135010.0
2022-08-18 10:25:00,66.97,67.02,66.84,66.89,136769.0,58.4687,58.5123,58.3552,58.3988,136769.0
2022-08-18 10:30:00,66.89,67.24,66.76,67.02,213299.0,58.3988,58.7044,58.2853,58.5123,213299.0
2022-08-18 10:35:00,67.0,67.29,66.86,67.12,115722.0,58.4949,58.748,58.3726,58.5996,115722.0
2022-08-18 10:40:00,67.13,67.34,67.08,67.3,95604.0,58.6084,58.7917,58.5647,58.7568,95604.0
2022-08-18 10:45:00,67.29,67.29,67.01,67.1,74940.0,58.748,58.748,58.5036,58.5822,74940.0
2022-08-18 10:50:00,67.14,67.19,67.04,67.1,90191.0,58.6171,58.6607,58.5298,58.5822,90191.0
2022-08-18 10:55:00,67.11,67.18,67.02,67.09,73327.0,58.5909,58.652,58.5123,58.5734,73327.0
2022-08-18 11:00:00,67.08,67.09,66.65,66.67,101786.0,58.5647,58.5734,58.1893,58.2067,101786.0
2022-08-18 11:05:00,66.66,66.77,66.55,66.59,74043.0,58.198,58.2941,58.102,58.1369,74043.0
2022-08-18 11:10:00,66.59,66.61,66.39,66.55,126718.0,58.1369,58.1544,57.9623,58.102,126718.0
2022-08-18 11:15:00,66.56,66.77,66.53,66.76,69894.0,58.1107,58.2941,58.0845,58.2853,69894.0
2022-08-18 11:20:00,66.75,66.77,66.65,66.73,33092.0,58.2766,58.2941,58.1893,58.2591,33092.0
2022-08-18 11:25:00,66.74,66.75,66.52,66.57,53197.0,58.2679,58.2766,58.0758,58.1194,53197.0
2022-08-18 11:30:00,66.54,66.55,66.25,66.38,99197.0,58.0932,58.102,57.8401,57.9536,99197.0
2022-08-18 11:35:00,66.39,66.67,66.36,66.62,60832.0,57.9623,58.2067,57.9361,58.1631,60832.0
2022-08-18 11:40:00,66.63,66.78,66.62,66.7,74233.0,58.1718,58.3028,58.1631,58.2329,74233.0
2022-08-18 11:45:00,66.7,66.78,66.6,66.78,104293.0,58.2329,58.3028,58.1456,58.3028,104293.0
2022-08-18 11:50:00,66.79,66.79,66.62,66.63,56483.0,58.3115,58.3115,58.1631,58.1718,56483.0
2022-08-18 11:55:00,66.63,66.68,66.55,66.56,74098.0,58.1718,58.2155,58.102,58.1107,74098.0
2022-08-18 12:00:00,66.58,66.63,66.49,66.55,56071.0,58.1282,58.1718,58.0496,58.102,56071.0
2022-08-18 12:05:00,66.57,66.73,66.54,66.55,62551.0,58.1194,58.2591,58.0932,58.102,62551.0
2022-08-18 12:10:00,66.55,66.69,66.54,66.63,41678.0,58.102,58.2242,58.0932,58.1718,41678.0
2022-08-18 12:15:00,66.63,66.66,66.53,66.59,27246.0,58.1718,58.198,58.0845,58.1369,27246.0
2022-08-18 12:20:00,66.59,66.66,66.33,66.37,49002.0,58.1369,58.198,57.9099,57.9448,49002.0
2022-08-18 12:25:00,66.36,66.43,66.28,66.4,58917.0,57.9361,57.9972,57.8663,57.971,58917.0
2022-08-18 12:30:00,66.39,66.41,66.25,66.33,53413.0,57.9623,57.9798,57.8401,57.9099,53413.0
2022-08-18 12:35:00,66.35,66.48,66.34,66.45,62281.0,57.9274,58.0409,57.9186,58.0147,62281.0
2022-08-18 12:40:00,66.45,66.62,66.44,66.53,59029.0,58.0147,58.1631,58.0059,58.0845,59029.0
2022-08-18 12:45:00,66.52,66.62,66.5,66.62,46080.0,58.0758,58.1631,58.0583,58.1631,46080.0
2022-08-18 12:50:00,66.61,66.67,66.59,66.63,35657.0,58.1544,58.2067,58.1369,58.1718,35657.0
2022-08-18 12:55:00,66.64,66.72,66.61,66.71,202991.0,58.1806,58.2504,58.1544,58.2417,202991.0
2022-08-18 13:00:00,66.71,66.93,66.71,66.92,209193.0,58.2417,58.4337,58.2417,58.425,209193.0
2022-08-18 13:05:00,66.91,67.11,66.91,66.92,174286.0,58.4163,58.5909,58.4163,58.425,174286.0
2022-08-18 13:10:00,66.93,67.21,66.91,67.0,115393.0,58.4337,58.6782,58.4163,58.4949,115393.0
2022-08-18 13:15:00,67.01,67.16,66.93,67.13,70883.0,58.5036,58.6345,58.4337,58.6084,70883.0
2022-08-18 13:20:00,67.12,67.23,67.08,67.12,98306.0,58.5996,58.6957,58.5647,58.5996,98306.0
2022-08-18 13:25:00,67.13,67.17,67.06,67.07,70478.0,58.6084,58.6433,58.5472,58.556,70478.0
2022-08-18 13:30:00,67.09,67.16,67.01,67.1,79163.0,58.5734,58.6345,58.5036,58.5822,79163.0
2022-08-18 13:35:00,67.11,67.2,67.08,67.17,61894.0,58.5909,58.6695,58.5647,58.6433,61894.0
2022-08-18 13:40:00,67.17,67.27,67.16,67.22,106302.0,58.6433,58.7306,58.6345,58.6869,106302.0
2022-08-18 13:45:00,67.22,67.26,67.18,67.25,73966.0,58.6869,58.7219,58.652,58.7131,73966.0
2022-08-18 13:50:00,67.25,67.33,67.2,67.27,61595.0,58.7131,58.783,58.6695,58.7306,61595.0
2022-08-18 13:55:00,67.26,67.34,67.25,67.28,76658.0,58.7219,58.7917,58.7131,58.7393,76658.0
2022-08-18 14:00:00,67.28,67.35,67.2,67.22,100824.0,58.7393,58.8004,58.6695,58.6869,100824.0
2022-08-18 14:05:00,67.22,67.33,67.21,67.33,86935.0,58.6869,58.783,58.6782,58.783,86935.0
2022-08-18 14:10:00,67.33,67.46,67.3,67.38,105570.0,58.783,58.8965,58.7568,58.8266,105570.0
2022-08-18 14:15:00,67.38,67.41,67.27,67.29,125884.0,58.8266,58.8528,58.7306,58.748,125884.0
2022-08-18 14:20:00,67.29,67.32,67.21,67.3,98989.0,58.748,58.7742,58.6782,58.7568,98989.0
2022-08-18 14:25:00,67.3,67.31,67.22,67.28,90360.0,58.7568,58.7655,58.6869,58.7393,90360.0
2022-08-18 14:30:00,67.29,67.33,67.18,67.32,125113.0,58.748,58.783,58.652,58.7742,125113.0
2022-08-18 14:35:00,67.33,67.41,67.23,67.3,99413.0,58.783,58.8528,58.6957,58.7568,99413.0
2022-08-18 14:40:00,67.28,67.35,67.25,67.32,86471.0,58.7393,58.8004,58.7131,58.7742,86471.0
2022-08-18 14:45:00,67.32,67.51,67.3,67.5,211810.0,58.7742,58.9401,58.7568,58.9314,211810.0
2022-08-18 14:50:00,67.5,67.55,67.46,67.54,103582.0,58.9314,58.975,58.8965,58.9663,103582.0
2022-08-18 14:55:00,67.55,67.67,67.53,67.6,104886.0,58.975,59.0798,58.9576,59.0187,104886.0
2022-08-18 15:00:00,67.59,67.7,67.58,67.61,100579.0,59.01,59.106,59.0012,59.0274,100579.0
2022-08-18 15:05:00,67.61,67.69,67.56,67.66,81514.0,59.0274,59.0973,58.9838,59.0711,81514.0
2022-08-18 15:10:00,67.66,67.72,67.57,67.61,108556.0,59.0711,59.1235,58.9925,59.0274,108556.0
2022-08-18 15:15:00,67.61,67.71,67.58,67.7,92738.0,59.0274,59.1147,59.0012,59.106,92738.0
2022-08-18 15:20:00,67.7,67.72,67.56,67.62,84156.0,59.106,59.1235,58.9838,59.0362,84156.0
2022-08-18 15:25:00,67.6,67.61,67.4,67.5,184801.0,59.0187,59.0274,58.8441,58.9314,184801.0
2022-08-18 15:30:00,67.51,67.68,67.46,67.66,105687.0,58.9401,59.0885,58.8965,59.0711,105687.0
2022-08-18 15:35:00,67.65,67.8,67.62,67.78,211687.0,59.0623,59.1933,59.0362,59.1758,211687.0
2022-08-18 15:40:00,67.79,67.96,67.78,67.95,177778.0,59.1846,59.333,59.1758,59.3243,177778.0
2022-08-18 15:45:00,67.94,67.98,67.7,67.78,180303.0,59.3155,59.3505,59.106,59.1758,180303.0
2022-08-18 15:50:00,67.78,67.89,67.74,67.83,244433.0,59.1758,59.2719,59.1409,59.2195,244433.0
2022-08-18 15:55:00,67.84,67.94,67.81,67.93,317541.0,59.2282,59.3155,59.202,59.3068,317541.0
2022-08-19 09:30:00,67.78,68.19,67.36,67.99,482314.0,59.1758,59.5338,58.8092,59.3592,482314.0
2022-08-19 09:35:00,68.0,68.16,67.7,68.06,152648.0,59.3679,59.5076,59.106,59.4203,152648.0
2022-08-19 09:40:00,68.04,68.34,67.85,68.1,196803.0,59.4028,59.6648,59.237,59.4552,196803.0
2022-08-19 09:45:00,68.12,68.38,67.88,67.97,198702.0,59.4727,59.6997,59.2631,59.3417,198702.0
2022-08-19 09:50:00,67.97,68.08,67.72,67.81,133725.0,59.3417,59.4378,59.1235,59.202,133725.0
2022-08-19 09:55:00,67.83,67.88,67.64,67.88,98034.0,59.2195,59.2631,59.0536,59.2631,98034.0
2022-08-19 10:00:00,67.87,67.88,67.36,67.6,156405.0,59.2544,59.2631,58.8092,59.0187,156405.0
2022-08-19 10:05:00,67.62,67.83,67.52,67.59,81394.0,59.0362,59.2195,58.9488,59.01,81394.0
2022-08-19 10:10:00,67.57,67.75,67.54,67.63,60046.0,58.9925,59.1496,58.9663,59.0449,60046.0
2022-08-19 10:15:00,67.64,67.95,67.56,67.93,95910.0,59.0536,59.3243,58.9838,59.3068,95910.0
2022-08-19 10:20:00,67.91,68.3,67.91,68.1,152245.0,59.2893,59.6298,59.2893,59.4552,152245.0
2022-08-19 10:25:00,68.11,68.13,67.77,67.89,110127.0,59.4639,59.4814,59.1671,59.2719,110127.0
2022-08-19 10:30:00,67.87,68.28,67.71,68.22,101767.0,59.2544,59.6124,59.1147,59.56,101767.0
2022-08-19 10:35:00,68.2,68.29,68.1,68.12,65828.0,59.5425,59.6211,59.4552,59.4727,65828.0
2022-08-19 10:40:00,68.15,68.33,68.04,68.33,171078.0,59.4989,59.656,59.4028,59.656,171078.0
2022-08-19 10:45:00,68.31,68.77,68.31,68.71,218988.0,59.6386,60.0402,59.6386,59.9878,218988.0
2022-08-19 10:50:00,68.72,68.74,68.58,68.62,178193.0,59.9965,60.014,59.8743,59.9092,178193.0
2022-08-19 10:55:00,68.63,68.79,68.5,68.55,171056.0,59.9179,60.0576,59.8044,59.8481,171056.0
2022-08-19 11:00:00,68.54,68.68,68.44,68.58,251529.0,59.8394,59.9616,59.7521,59.8743,251529.0
2022-08-19 11:05:00,68.55,68.58,68.39,68.44,245464.0,59.8481,59.8743,59.7084,59.7521,245464.0
2022-08-19 11:10:00,68.44,68.78,68.41,68.61,128528.0,59.7521,60.0489,59.7259,59.9005,128528.0
2022-08-19 11:15:00,68.61,68.99,68.61,68.87,134331.0,59.9005,60.2322,59.9005,60.1275,134331.0
2022-08-19 11:20:00,68.89,68.98,68.7,68.74,93987.0,60.1449,60.2235,59.9791,60.014,93987.0
2022-08-19 11:25:00,68.76,68.89,68.69,68.85,93970.0,60.0314,60.1449,59.9703,60.11,93970.0
2022-08-19 11:30:00,68.83,68.93,68.77,68.92,130715.0,60.0926,60.1799,60.0402,60.1711,130715.0
2022-08-19 11:35:00,68.93,69.2,68.92,69.2,183891.0,60.1799,60.4156,60.1711,60.4156,183891.0
2022-08-19 11:40:00,69.19,69.5,69.19,69.44,165350.0,60.4069,60.6775,60.4069,60.6251,165350.0
2022-08-19 11:45:00,69.44,69.66,69.37,69.64,155528.0,60.6251,60.8172,60.564,60.7997,155528.0
2022-08-19 11:50:00,69.65,69.78,69.53,69.75,139493.0,60.8085,60.922,60.7037,60.8958,139493.0
2022-08-19 11:55:00,69.75,69.86,69.67,69.71,182366.0,60.8958,60.9918,60.8259,60.8608,182366.0
2022-08-19 12:00:00,69.71,69.77,69.23,69.29,196636.0,60.8608,60.9132,60.4418,60.4942,196636.0
2022-08-19 12:05:00,69.3,69.32,69.09,69.17,155602.0,60.5029,60.5203,60.3195,60.3894,155602.0
2022-08-19 12:10:00,69.17,69.53,69.17,69.5,162129.0,60.3894,60.7037,60.3894,60.6775,162129.0
2022-08-19 12:15:00,69.5,69.55,69.37,69.46,109440.0,60.6775,60.7212,60.564,60.6426,109440.0
2022-08-19 12:20:00,69.46,69.52,69.37,69.4,90243.0,60.6426,60.695,60.564,60.5902,90243.0
2022-08-19 12:25:00,69.4,69.41,69.22,69.25,61200.0,60.5902,60.5989,60.433,60.4592,61200.0
2022-08-19 12:30:00,69.25,69.4,69.19,69.36,67596.0,60.4592,60.5902,60.4069,60.5553,67596.0
2022-08-19 12:35:00,69.39,69.51,69.37,69.47,86646.0,60.5815,60.6862,60.564,60.6513,86646.0
2022-08-19 12:40:00,69.48,69.58,69.41,69.52,92929.0,60.66,60.7473,60.5989,60.695,92929.0
2022-08-19 12:45:00,69.51,69.55,69.34,69.34,46482.0,60.6862,60.7212,60.5378,60.5378,46482.0
2022-08-19 12:50:00,69.34,69.51,69.34,69.45,59399.0,60.5378,60.6862,60.5378,60.6338,59399.0
2022-08-19 12:55:00,69.45,69.55,69.36,69.51,203791.0,60.6338,60.7212,60.5553,60.6862,203791.0
2022-08-19 13:00:00,69.51,69.78,69.51,69.72,241292.0,60.6862,60.922,60.6862,60.8696,241292.0
2022-08-19 13:05:00,69.72,69.81,69.57,69.79,143450.0,60.8696,60.9481,60.7386,60.9307,143450.0
2022-08-19 13:10:00,69.8,69.81,69.62,69.7,93394.0,60.9394,60.9481,60.7823,60.8521,93394.0
2022-08-19 13:15:00,69.71,69.9,69.71,69.87,228465.0,60.8608,61.0267,60.8608,61.0005,228465.0
2022-08-19 13:20:00,69.87,69.88,69.71,69.76,112470.0,61.0005,61.0093,60.8608,60.9045,112470.0
2022-08-19 13:25:00,69.76,69.76,69.52,69.63,142280.0,60.9045,60.9045,60.695,60.791,142280.0
2022-08-19 13:30:00,69.62,69.63,69.15,69.22,314049.0,60.7823,60.791,60.3719,60.433,314049.0
2022-08-19 13:35:00,69.22,69.26,68.84,69.01,169705.0,60.433,60.468,60.1013,60.2497,169705.0
2022-08-19 13:40:00,69.03,69.09,68.85,68.95,99295.0,60.2672,60.3195,60.11,60.1973,99295.0
2022-08-19 13:45:00,68.93,68.97,68.84,68.88,74295.0,60.1799,60.2148,60.1013,60.1362,74295.0
2022-08-19 13:50:00,68.9,69.0,68.81,68.93,101383.0,60.1537,60.241,60.0751,60.1799,101383.0
2022-08-19 13:55:00,68.95,68.98,68.81,68.9,87808.0,60.1973,60.2235,60.0751,60.1537,87808.0
2022-08-19 14:00:00,68.9,69.21,68.81,69.08,149036.0,60.1537,60.4243,60.0751,60.3108,149036.0
2022-08-19 14:05:00,69.07,69.18,68.98,69.01,89506.0,60.3021,60.3981,60.2235,60.2497,89506.0
2022-08-19 14:10:00,69.01,69.01,68.78,68.82,90158.0,60.2497,60.2497,60.0489,60.0838,90158.0
2022-08-19 14:15:00,68.83,68.83,68.7,68.78,98014.0,60.0926,60.0926,59.9791,60.0489,98014.0
2022-08-19 14:20:00,68.76,69.05,68.71,69.03,93115.0,60.0314,60.2846,59.9878,60.2672,93115.0
2022-08-19 14:25:00,69.04,69.12,69.01,69.09,92069.0,60.2759,60.3457,60.2497,60.3195,92069.0
2022-08-19 14:30:00,69.08,69.09,68.93,69.03,147702.0,60.3108,60.3195,60.1799,60.2672,147702.0
2022-08-19 14:35:00,69.04,69.1,68.74,68.76,55856.0,60.2759,60.3283,60.014,60.0314,55856.0
2022-08-19 14:40:00,68.75,68.77,68.6,68.62,100092.0,60.0227,60.0402,59.8917,59.9092,100092.0
2022-08-19 14:45:00,68.62,68.63,68.51,68.61,164775.0,59.9092,59.9179,59.8132,59.9005,164775.0
2022-08-19 14:50:00,68.59,68.6,68.44,68.49,77861.0,59.883,59.8917,59.7521,59.7957,77861.0
2022-08-19 14:55:00,68.5,68.58,68.48,68.53,69987.0,59.8044,59.8743,59.787,59.8306,69987.0
2022-08-19 15:00:00,68.56,68.63,68.51,68.56,52980.0,59.8568,59.9179,59.8132,59.8568,52980.0
2022-08-19 15:05:00,68.55,68.6,68.4,68.48,105959.0,59.8481,59.8917,59.7171,59.787,105959.0
2022-08-19 15:10:00,68.49,68.78,68.45,68.7,109053.0,59.7957,60.0489,59.7608,59.9791,109053.0
2022-08-19 15:15:00,68.68,68.79,68.63,68.67,89268.0,59.9616,60.0576,59.9179,59.9529,89268.0
2022-08-19 15:20:00,68.67,68.9,68.65,68.69,119955.0,59.9529,60.1537,59.9354,59.9703,119955.0
2022-08-19 15:25:00,68.7,68.77,68.52,68.63,80377.0,59.9791,60.0402,59.8219,59.9179,80377.0
2022-08-19 15:30:00,68.62,68.66,68.5,68.51,67980.0,59.9092,59.9441,59.8044,59.8132,67980.0
2022-08-19 15:35:00,68.5,68.67,68.5,68.64,82419.0,59.8044,59.9529,59.8044,59.9267,82419.0
2022-08-19 15:40:00,68.63,68.65,68.51,68.59,186957.0,59.9179,59.9354,59.8132,59.883,186957.0
2022-08-19 15:45:00,68.59,68.62,68.45,68.6,138932.0,59.883,59.9092,59.7608,59.8917,138932.0
2022-08-19 15:50:00,68.59,68.66,68.43,68.46,180044.0,59.883,59.9441,59.7433,59.7695,180044.0
2022-08-19 15:55:00,68.48,68.54,68.44,68.51,338258.0,59.787,59.8394,59.7521,59.8132,338258.0
2022-08-22 09:30:00,67.38,67.89,66.71,66.73,516572.0,58.8266,59.2719,58.2417,58.2591,516572.0
2022-08-22 09:35:00,66.72,66.9,66.33,66.79,294804.0,58.2504,58.4075,57.9099,58.3115,294804.0
2022-08-22 09:40:00,66.83,66.9,66.5,66.65,175605.0,58.3464,58.4075,58.0583,58.1893,175605.0
2022-08-22 09:45:00,66.61,66.74,66.26,66.34,210326.0,58.1544,58.2679,57.8488,57.9186,210326.0
2022-08-22 09:50:00,66.33,66.34,65.78,65.96,314938.0,57.9099,57.9186,57.4297,57.5869,314938.0
2022-08-22 09:55:00,65.96,66.24,65.85,65.92,136198.0,57.5869,57.8313,57.4908,57.552,136198.0
2022-08-22 10:00:00,65.88,66.01,65.51,65.98,156573.0,57.517,57.6305,57.194,57.6043,156573.0
2022-08-22 10:05:00,65.99,66.1,65.79,66.0,141043.0,57.6131,57.7091,57.4385,57.6218,141043.0
2022-08-22 10:10:00,66.01,66.36,66.0,66.31,148696.0,57.6305,57.9361,57.6218,57.8924,148696.0
2022-08-22 10:15:00,66.3,66.69,66.24,66.67,126388.0,57.8837,58.2242,57.8313,58.2067,126388.0
2022-08-22 10:20:00,66.7,66.7,66.16,66.16,174547.0,58.2329,58.2329,57.7615,57.7615,174547.0
2022-08-22 10:25:00,66.15,66.46,65.98,66.21,130459.0,57.7528,58.0234,57.6043,57.8051,130459.0
2022-08-22 10:30:00,66.21,66.53,66.12,66.15,83135.0,57.8051,58.0845,57.7266,57.7528,83135.0
2022-08-22 10:35:00,66.2,66.56,66.16,66.56,79009.0,57.7964,58.1107,57.7615,58.1107,79009.0
2022-08-22 10:40:00,66.57,66.8,66.44,66.61,148961.0,58.1194,58.3202,58.0059,58.1544,148961.0
2022-08-22 10:45:00,66.61,66.72,66.47,66.63,84060.0,58.1544,58.2504,58.0321,58.1718,84060.0
2022-08-22 10:50:00,66.63,66.73,66.52,66.59,88290.0,58.1718,58.2591,58.0758,58.1369,88290.0
2022-08-22 10:55:00,66.57,66.61,66.38,66.52,81114.0,58.1194,58.1544,57.9536,58.0758,81114.0
2022-08-22 11:00:00,66.52,66.59,66.4,66.5,64958.0,58.0758,58.1369,57.971,58.0583,64958.0
2022-08-22 11:05:00,66.55,66.82,66.52,66.69,121129.0,58.102,58.3377,58.0758,58.2242,121129.0
2022-08-22 11:10:00,66.69,66.92,66.6,66.9,51868.0,58.2242,58.425,58.1456,58.4075,51868.0
2022-08-22 11:15:00,66.9,67.25,66.89,67.21,85341.0,58.4075,58.7131,58.3988,58.6782,85341.0
2022-08-22 11:20:00,67.21,67.86,67.03,67.86,165003.0,58.6782,59.2457,58.521,59.2457,165003.0
2022-08-22 11:25:00,67.86,68.28,67.7,68.15,154427.0,59.2457,59.6124,59.106,59.4989,154427.0
2022-08-22 11:30:00,68.2,68.26,67.89,67.96,143812.0,59.5425,59.5949,59.2719,59.333,143812.0
2022-08-22 11:35:00,67.95,68.58,67.95,68.54,202944.0,59.3243,59.8743,59.3243,59.8394,202944.0
2022-08-22 11:40:00,68.55,68.61,68.29,68.36,131231.0,59.8481,59.9005,59.6211,59.6822,131231.0
2022-08-22 11:45:00,68.35,68.42,68.23,68.29,105607.0,59.6735,59.7346,59.5687,59.6211,105607.0
2022-08-22 11:50:00,68.31,68.31,67.89,68.06,126285.0,59.6386,59.6386,59.2719,59.4203,126285.0
2022-08-22 11:55:00,68.08,68.11,67.86,68.02,66532.0,59.4378,59.4639,59.2457,59.3854,66532.0
2022-08-22 12:00:00,68.03,68.18,67.99,68.13,50912.0,59.3941,59.5251,59.3592,59.4814,50912.0
2022-08-22 12:05:00,68.12,68.43,68.06,68.07,77465.0,59.4727,59.7433,59.4203,59.429,77465.0
2022-08-22 12:10:00,68.09,68.29,67.99,68.06,86512.0,59.4465,59.6211,59.3592,59.4203,86512.0
2022-08-22 12:15:00,68.07,68.29,68.04,68.24,47574.0,59.429,59.6211,59.4028,59.5774,47574.0
2022-08-22 12:20:00,68.25,68.41,68.23,68.39,48709.0,59.5862,59.7259,59.5687,59.7084,48709.0
2022-08-22 12:25:00,68.39,68.41,68.05,68.09,58870.0,59.7084,59.7259,59.4116,59.4465,58870.0
2022-08-22 12:30:00,68.1,68.4,68.08,68.23,73862.0,59.4552,59.7171,59.4378,59.5687,73862.0
2022-08-22 12:35:00,68.21,68.47,68.21,68.38,47699.0,59.5513,59.7782,59.5513,59.6997,47699.0
2022-08-22 12:40:00,68.38,68.4,68.31,68.33,47565.0,59.6997,59.7171,59.6386,59.656,47565.0
2022-08-22 12:45:00,68.33,68.43,68.29,68.36,60052.0,59.656,59.7433,59.6211,59.6822,60052.0
2022-08-22 12:50:00,68.36,68.59,68.34,68.52,89974.0,59.6822,59.883,59.6648,59.8219,89974.0
2022-08-22 12:55:00,68.54,68.7,68.46,68.6,390238.0,59.8394,59.9791,59.7695,59.8917,390238.0
2022-08-22 13:00:00,68.6,68.66,68.44,68.52,217252.0,59.8917,59.9441,59.7521,59.8219,217252.0
2022-08-22 13:05:00,68.5,68.54,68.3,68.39,143745.0,59.8044,59.8394,59.6298,59.7084,143745.0
2022-08-22 13:10:00,68.37,68.39,67.98,68.01,152539.0,59.6909,59.7084,59.3505,59.3766,152539.0
2022-08-22 13:15:00,68.02,68.08,67.88,68.01,145185.0,59.3854,59.4378,59.2631,59.3766,145185.0
2022-08-22 13:20:00,68.0,68.0,67.81,67.87,93462.0,59.3679,59.3679,59.202,59.2544,93462.0
2022-08-22 13:25:00,67.86,67.98,67.67,67.75,89729.0,59.2457,59.3505,59.0798,59.1496,89729.0
2022-08-22 13:30:00,67.73,67.91,67.69,67.69,97542.0,59.1322,59.2893,59.0973,59.0973,97542.0
2022-08-22 13:35:00,67.69,67.81,67.62,67.66,68067.0,59.0973,59.202,59.0362,59.0711,68067.0
2022-08-22 13:40:00,67.66,67.77,67.61,67.63,92005.0,59.0711,59.1671,59.0274,59.0449,92005.0
2022-08-22 13:45:00,67.61,67.73,67.55,67.72,74439.0,59.0274,59.1322,58.975,59.1235,74439.0
2022-08-22 13:50:00,67.72,67.92,67.69,67.91,156899.0,59.1235,59.2981,59.0973,59.2893,156899.0
2022-08-22 13:55:00,67.92,67.93,67.74,67.83,74391.0,59.2981,59.3068,59.1409,59.2195,74391.0
2022-08-22 14:00:00,67.81,67.98,67.8,67.94,70268.0,59.202,59.3505,59.1933,59.3155,70268.0
2022-08-22 14:05:00,67.94,67.99,67.83,67.89,67025.0,59.3155,59.3592,59.2195,59.2719,67025.0
2022-08-22 14:10:00,67.88,67.89,67.71,67.81,60257.0,59.2631,59.2719,59.1147,59.202,60257.0
2022-08-22 14:15:00,67.81,67.84,67.71,67.78,71685.0,59.202,59.2282,59.1147,59.1758,71685.0
2022-08-22 14:20:00,67.79,67.9,67.71,67.73,58866.0,59.1846,59.2806,59.1147,59.1322,58866.0
2022-08-22 14:25:00,67.73,68.08,67.72,68.06,103612.0,59.1322,59.4378,59.1235,59.4203,103612.0
2022-08-22 14:30:00,68.05,68.23,67.98,68.0,231276.0,59.4116,59.5687,59.3505,59.3679,231276.0
2022-08-22 14:35:00,68.0,68.12,67.93,68.04,53744.0,59.3679,59.4727,59.3068,59.4028,53744.0
2022-08-22 14:40:00,68.05,68.1,67.95,68.08,72729.0,59.4116,59.4552,59.3243,59.4378,72729.0
2022-08-22 14:45:00,68.09,68.15,68.02,68.06,50304.0,59.4465,59.4989,59.3854,59.4203,50304.0
2022-08-22 14:50:00,68.05,68.14,67.97,67.97,66173.0,59.4116,59.4901,59.3417,59.3417,66173.0
2022-08-22 14:55:00,67.98,67.99,67.79,67.92,72163.0,59.3505,59.3592,59.1846,59.2981,72163.0
2022-08-22 15:00:00,67.92,68.22,67.91,68.08,121178.0,59.2981,59.56,59.2893,59.4378,121178.0
2022-08-22 15:05:00,68.07,68.22,68.0,68.22,62415.0,59.429,59.56,59.3679,59.56,62415.0
2022-08-22 15:10:00,68.23,68.49,68.23,68.47,169296.0,59.5687,59.7957,59.5687,59.7782,169296.0
2022-08-22 15:15:00,68.47,68.56,68.42,68.46,143324.0,59.7782,59.8568,59.7346,59.7695,143324.0
2022-08-22 15:20:00,68.44,68.52,68.38,68.48,112972.0,59.7521,59.8219,59.6997,59.787,112972.0
2022-08-22 15:25:00,68.49,68.54,68.4,68.42,73566.0,59.7957,59.8394,59.7171,59.7346,73566.0
2022-08-22 15:30:00,68.43,68.59,68.42,68.56,117314.0,59.7433,59.883,59.7346,59.8568,117314.0
2022-08-22 15:35:00,68.56,68.66,68.46,68.5,133480.0,59.8568,59.9441,59.7695,59.8044,133480.0
2022-08-22 15:40:00,68.5,68.5,68.13,68.13,120754.0,59.8044,59.8044,59.4814,59.4814,120754.0
2022-08-22 15:45:00,68.14,68.46,68.14,68.42,114896.0,59.4901,59.7695,59.4901,59.7346,114896.0
2022-08-22 15:50:00,68.4,68.51,68.36,68.43,173055.0,59.7171,59.8132,59.6822,59.7433,173055.0
2022-08-22 15:55:00,68.44,68.6,68.38,68.45,325810.0,59.7521,59.8917,59.6997,59.7608,325810.0
2022-08-23 09:30:00,70.0,70.55,69.87,70.52,481957.0,61.114,61.5942,61.0005,61.568,481957.0
2022-08-23 09:35:00,70.53,71.1,70.39,71.06,407868.0,61.5767,62.0744,61.4545,62.0395,407868.0
2022-08-23 09:40:00,71.08,71.41,70.91,71.25,250769.0,62.0569,62.345,61.9085,62.2053,250769.0
2022-08-23 09:45:00,71.26,71.44,71.01,71.08,210069.0,62.2141,62.3712,61.9958,62.0569,210069.0
2022-08-23 09:50:00,71.12,71.27,71.06,71.17,156611.0,62.0919,62.2228,62.0395,62.1355,156611.0
2022-08-23 09:55:00,71.17,71.17,70.84,71.05,178359.0,62.1355,62.1355,61.8474,62.0307,178359.0
2022-08-23 10:00:00,71.05,71.27,70.97,71.11,196509.0,62.0307,62.2228,61.9609,62.0831,196509.0
2022-08-23 10:05:00,71.1,71.62,71.1,71.5,259204.0,62.0744,62.5284,62.0744,62.4236,259204.0
2022-08-23 10:10:00,71.5,71.63,71.3,71.34,188632.0,62.4236,62.5371,62.249,62.2839,188632.0
2022-08-23 10:15:00,71.32,71.4,71.15,71.23,127495.0,62.2665,62.3363,62.118,62.1879,127495.0
2022-08-23 10:20:00,71.24,71.47,70.99,71.11,200496.0,62.1966,62.3974,61.9784,62.0831,200496.0
2022-08-23 10:25:00,71.11,71.25,70.77,70.85,221593.0,62.0831,62.2053,61.7863,61.8561,221593.0
2022-08-23 10:30:00,70.88,71.28,70.82,71.24,144219.0,61.8823,62.2315,61.8299,62.1966,144219.0
2022-08-23 10:35:00,71.24,71.34,70.99,71.06,135967.0,62.1966,62.2839,61.9784,62.0395,135967.0
2022-08-23 10:40:00,71.05,71.65,71.03,71.64,251849.0,62.0307,62.5546,62.0133,62.5458,251849.0
2022-08-23 10:45:00,71.63,72.03,71.55,72.0,335195.0,62.5371,62.8863,62.4673,62.8601,335195.0
2022-08-23 10:50:00,72.01,72.37,71.98,72.35,379826.0,62.8689,63.1832,62.8427,63.1657,379826.0
2022-08-23 10:55:00,72.33,72.46,72.24,72.32,267493.0,63.1483,63.2617,63.0697,63.1395,267493.0
2022-08-23 11:00:00,72.32,72.33,71.35,71.62,326993.0,63.1395,63.1483,62.2927,62.5284,326993.0
2022-08-23 11:05:00,71.63,71.73,71.43,71.6,172670.0,62.5371,62.6244,62.3625,62.5109,172670.0
2022-08-23 11:10:00,71.59,71.9,71.55,71.84,157918.0,62.5022,62.7728,62.4673,62.7205,157918.0
2022-08-23 11:15:00,71.81,71.92,71.7,71.81,105886.0,62.6943,62.7903,62.5982,62.6943,105886.0
2022-08-23 11:20:00,71.8,72.1,71.68,72.06,136042.0,62.6855,62.9474,62.5808,62.9125,136042.0
2022-08-23 11:25:00,72.06,72.13,71.78,71.81,129905.0,62.9125,62.9736,62.6681,62.6943,129905.0
2022-08-23 11:30:00,71.81,71.84,71.17,71.23,200791.0,62.6943,62.7205,62.1355,62.1879,200791.0
2022-08-23 11:35:00,71.25,71.68,71.25,71.46,146780.0,62.2053,62.5808,62.2053,62.3887,146780.0
2022-08-23 11:40:00,71.47,71.59,71.39,71.52,139332.0,62.3974,62.5022,62.3276,62.4411,139332.0
2022-08-23 11:45:00,71.52,71.8,71.52,71.71,120441.0,62.4411,62.6855,62.4411,62.607,120441.0
2022-08-23 11:50:00,71.73,71.84,71.52,71.53,107903.0,62.6244,62.7205,62.4411,62.4498,107903.0
2022-08-23 11:55:00,71.54,71.54,71.34,71.45,122213.0,62.4585,62.4585,62.2839,62.38,122213.0
2022-08-23 12:00:00,71.43,71.46,71.07,71.2,290254.0,62.3625,62.3887,62.0482,62.1617,290254.0
2022-08-23 12:05:00,71.2,71.25,71.05,71.11,118252.0,62.1617,62.2053,62.0307,62.0831,118252.0
2022-08-23 12:10:00,71.1,71.3,71.06,71.27,114555.0,62.0744,62.249,62.0395,62.2228,114555.0
2022-08-23 12:15:00,71.27,71.33,71.1,71.25,103424.0,62.2228,62.2752,62.0744,62.2053,103424.0
2022-08-23 12:20:00,71.23,71.23,71.07,71.08,88507.0,62.1879,62.1879,62.0482,62.0569,88507.0
2022-08-23 12:25:00,71.08,71.15,70.84,70.93,127315.0,62.0569,62.118,61.8474,61.926,127315.0
2022-08-23 12:30:00,70.93,70.94,70.66,70.81,155887.0,61.926,61.9347,61.6902,61.8212,155887.0
2022-08-23 12:35:00,70.83,71.15,70.8,71.06,135346.0,61.8387,62.118,61.8125,62.0395,135346.0
2022-08-23 12:40:00,71.1,71.26,71.06,71.18,101461.0,62.0744,62.2141,62.0395,62.1442,101461.0
2022-08-23 12:45:00,71.17,71.41,71.14,71.34,110527.0,62.1355,62.345,62.1093,62.2839,110527.0
2022-08-23 12:50:00,71.32,71.45,71.25,71.27,97556.0,62.2665,62.38,62.2053,62.2228,97556.0
2022-08-23 12:55:00,71.25,71.37,71.21,71.35,80008.0,62.2053,62.3101,62.1704,62.2927,80008.0
2022-08-23 13:00:00,71.36,71.38,71.12,71.18,79497.0,62.3014,62.3188,62.0919,62.1442,79497.0
2022-08-23 13:05:00,71.17,71.18,70.9,71.0,118392.0,62.1355,62.1442,61.8998,61.9871,118392.0
2022-08-23 13:10:00,71.0,71.06,70.85,70.95,103263.0,61.9871,62.0395,61.8561,61.9434,103263.0
2022-08-23 13:15:00,70.96,70.96,70.43,70.5,210092.0,61.9522,61.9522,61.4894,61.5506,210092.0
2022-08-23 13:20:00,70.52,70.68,70.31,70.46,113917.0,61.568,61.7077,61.3847,61.5156,113917.0
2022-08-23 13:25:00,70.49,70.68,70.41,70.61,95357.0,61.5418,61.7077,61.472,61.6466,95357.0
2022-08-23 13:30:00,70.64,70.75,70.51,70.66,101949.0,61.6728,61.7688,61.5593,61.6902,101949.0
2022-08-23 13:35:00,70.66,70.83,70.61,70.67,87759.0,61.6902,61.8387,61.6466,61.699,87759.0
2022-08-23 13:40:00,70.66,70.76,70.61,70.65,104950.0,61.6902,61.7776,61.6466,61.6815,104950.0
2022-08-23 13:45:00,70.66,70.7,70.5,70.52,91234.0,61.6902,61.7252,61.5506,61.568,91234.0
2022-08-23 13:50:00,70.51,70.58,70.42,70.58,64905.0,61.5593,61.6204,61.4807,61.6204,64905.0
2022-08-23 13:55:00,70.58,70.72,70.48,70.63,55302.0,61.6204,61.7426,61.5331,61.6641,55302.0
2022-08-23 14:00:00,70.64,70.66,70.44,70.44,89183.0,61.6728,61.6902,61.4982,61.4982,89183.0
2022-08-23 14:05:00,70.4,70.48,70.2,70.21,64717.0,61.4633,61.5331,61.2886,61.2974,64717.0
2022-08-23 14:10:00,70.21,70.37,70.18,70.3,62192.0,61.2974,61.4371,61.2712,61.3759,62192.0
2022-08-23 14:15:00,70.32,70.41,70.24,70.34,76666.0,61.3934,61.472,61.3236,61.4109,76666.0
2022-08-23 14:20:00,70.34,70.39,70.24,70.33,35335.0,61.4109,61.4545,61.3236,61.4021,35335.0
2022-08-23 14:25:00,70.33,70.37,70.16,70.17,51487.0,61.4021,61.4371,61.2537,61.2624,51487.0
2022-08-23 14:30:00,70.16,70.41,70.16,70.38,86821.0,61.2537,61.472,61.2537,61.4458,86821.0
2022-08-23 14:35:00,70.35,70.75,70.32,70.73,178784.0,61.4196,61.7688,61.3934,61.7514,178784.0
2022-08-23 14:40:00,70.73,70.73,70.48,70.61,74532.0,61.7514,61.7514,61.5331,61.6466,74532.0
2022-08-23 14:45:00,70.61,70.67,70.49,70.59,97457.0,61.6466,61.699,61.5418,61.6291,97457.0
2022-08-23 14:50:00,70.6,70.64,70.46,70.51,57002.0,61.6379,61.6728,61.5156,61.5593,57002.0
2022-08-23 14:55:00,70.5,70.52,70.41,70.43,59751.0,61.5506,61.568,61.472,61.4894,59751.0
2022-08-23 15:00:00,70.45,70.63,70.36,70.63,64033.0,61.5069,61.6641,61.4283,61.6641,64033.0
2022-08-23 15:05:00,70.62,70.67,70.56,70.6,72267.0,61.6553,61.699,61.6029,61.6379,72267.0
2022-08-23 15:10:00,70.59,70.79,70.58,70.67,90207.0,61.6291,61.8037,61.6204,61.699,90207.0
2022-08-23 15:15:00,70.69,70.83,70.68,70.81,61654.0,61.7164,61.8387,61.7077,61.8212,61654.0
2022-08-23 15:20:00,70.82,70.83,70.71,70.74,56018.0,61.8299,61.8387,61.7339,61.7601,56018.0
2022-08-23 15:25:00,70.74,70.85,70.72,70.82,67862.0,61.7601,61.8561,61.7426,61.8299,67862.0
2022-08-23 15:30:00,70.83,70.87,70.73,70.87,105803.0,61.8387,61.8736,61.7514,61.8736,105803.0
2022-08-23 15:35:00,70.87,70.9,70.72,70.85,87438.0,61.8736,61.8998,61.7426,61.8561,87438.0
2022-08-23 15:40:00,70.84,70.99,70.83,70.97,123552.0,61.8474,61.9784,61.8387,61.9609,123552.0
2022-08-23 15:45:00,70.97,71.06,70.82,70.86,191614.0,61.9609,62.0395,61.8299,61.8649,191614.0
2022-08-23 15:50:00,70.86,70.97,70.81,70.86,191714.0,61.8649,61.9609,61.8212,61.8649,191714.0
2022-08-23 15:55:00,70.86,71.0,70.83,70.89,265975.0,61.8649,61.9871,61.8387,61.891,265975.0
2022-08-24 09:30:00,71.42,71.69,70.95,71.51,734929.0,62.3538,62.5895,61.9434,62.4323,734929.0
2022-08-24 09:35:00,71.49,71.8,71.21,71.8,251794.0,62.4149,62.6855,62.1704,62.6855,251794.0
2022-08-24 09:40:00,71.79,72.07,71.57,71.86,236975.0,62.6768,62.9213,62.4847,62.7379,236975.0
2022-08-24 09:45:00,71.89,71.98,71.51,71.54,170113.0,62.7641,62.8427,62.4323,62.4585,170113.0
2022-08-24 09:50:00,71.54,71.92,71.54,71.86,138764.0,62.4585,62.7903,62.4585,62.7379,138764.0
2022-08-24 09:55:00,71.84,71.84,71.55,71.62,130355.0,62.7205,62.7205,62.4673,62.5284,130355.0
2022-08-24 10:00:00,71.63,71.77,71.48,71.6,153047.0,62.5371,62.6593,62.4062,62.5109,153047.0
2022-08-24 10:05:00,71.61,71.81,71.53,71.78,116046.0,62.5197,62.6943,62.4498,62.6681,116046.0
2022-08-24 10:10:00,71.75,72.36,71.75,72.2,233773.0,62.6419,63.1744,62.6419,63.0348,233773.0
2022-08-24 10:15:00,72.2,72.33,72.07,72.29,146290.0,63.0348,63.1483,62.9213,63.1133,146290.0
2022-08-24 10:20:00,72.3,72.31,72.02,72.03,130637.0,63.1221,63.1308,62.8776,62.8863,130637.0
2022-08-24 10:25:00,72.01,72.04,71.8,71.92,151871.0,62.8689,62.8951,62.6855,62.7903,151871.0
2022-08-24 10:30:00,71.93,72.03,71.18,71.19,169493.0,62.799,62.8863,62.1442,62.153,169493.0
2022-08-24 10:35:00,71.23,71.57,71.22,71.43,102733.0,62.1879,62.4847,62.1792,62.3625,102733.0
2022-08-24 10:40:00,71.46,71.46,71.12,71.12,142614.0,62.3887,62.3887,62.0919,62.0919,142614.0
2022-08-24 10:45:00,71.13,71.86,71.01,71.84,187621.0,62.1006,62.7379,61.9958,62.7205,187621.0
2022-08-24 10:50:00,71.84,72.16,71.84,72.01,172661.0,62.7205,62.9998,62.7205,62.8689,172661.0
2022-08-24 10:55:00,72.01,72.16,71.75,71.77,167429.0,62.8689,62.9998,62.6419,62.6593,167429.0
2022-08-24 11:00:00,71.78,72.04,71.76,71.97,129965.0,62.6681,62.8951,62.6506,62.834,129965.0
2022-08-24 11:05:00,71.98,72.02,71.79,71.96,78394.0,62.8427,62.8776,62.6768,62.8252,78394.0
2022-08-24 11:10:00,71.97,72.17,71.91,72.17,106495.0,62.834,63.0086,62.7816,63.0086,106495.0
2022-08-24 11:15:00,72.16,72.21,72.05,72.05,152853.0,62.9998,63.0435,62.9038,62.9038,152853.0
2022-08-24 11:20:00,72.04,72.05,71.73,71.76,140365.0,62.8951,62.9038,62.6244,62.6506,140365.0
2022-08-24 11:25:00,71.73,71.73,71.42,71.6,131919.0,62.6244,62.6244,62.3538,62.5109,131919.0
2022-08-24 11:30:00,71.61,71.84,71.59,71.72,109425.0,62.5197,62.7205,62.5022,62.6157,109425.0
2022-08-24 11:35:00,71.71,71.77,71.61,71.7,77815.0,62.607,62.6593,62.5197,62.5982,77815.0
2022-08-24 11:40:00,71.69,71.69,71.38,71.42,93173.0,62.5895,62.5895,62.3188,62.3538,93173.0
2022-08-24 11:45:00,71.41,71.52,71.28,71.43,87152.0,62.345,62.4411,62.2315,62.3625,87152.0
2022-08-24 11:50:00,71.44,71.67,71.41,71.65,82576.0,62.3712,62.572,62.345,62.5546,82576.0
2022-08-24 11:55:00,71.65,71.77,71.6,71.68,71490.0,62.5546,62.6593,62.5109,62.5808,71490.0
2022-08-24 12:00:00,71.68,71.87,71.65,71.77,79050.0,62.5808,62.7466,62.5546,62.6593,79050.0
2022-08-24 12:05:00,71.79,71.86,71.68,71.83,70764.0,62.6768,62.7379,62.5808,62.7117,70764.0
2022-08-24 12:10:00,71.83,71.87,71.61,71.61,75580.0,62.7117,62.7466,62.5197,62.5197,75580.0
2022-08-24 12:15:00,71.62,71.7,71.46,71.66,76472.0,62.5284,62.5982,62.3887,62.5633,76472.0
2022-08-24 12:20:00,71.65,72.18,71.62,72.16,122397.0,62.5546,63.0173,62.5284,62.9998,122397.0
2022-08-24 12:25:00,72.15,72.39,72.12,72.34,127203.0,62.9911,63.2006,62.9649,63.157,127203.0
2022-08-24 12:30:00,72.35,72.41,72.11,72.2,94497.0,63.1657,63.2181,62.9562,63.0348,94497.0
2022-08-24 12:35:00,72.23,72.23,71.83,71.86,95223.0,63.0609,63.0609,62.7117,62.7379,95223.0
2022-08-24 12:40:00,71.83,71.9,71.61,71.72,152347.0,62.7117,62.7728,62.5197,62.6157,152347.0
2022-08-24 12:45:00,71.69,71.79,71.6,71.77,85315.0,62.5895,62.6768,62.5109,62.6593,85315.0
2022-08-24 12:50:00,71.79,71.86,71.65,71.79,57103.0,62.6768,62.7379,62.5546,62.6768,57103.0
2022-08-24 12:55:00,71.78,71.86,71.69,71.84,51670.0,62.6681,62.7379,62.5895,62.7205,51670.0
2022-08-24 13:00:00,71.83,71.92,71.78,71.87,51369.0,62.7117,62.7903,62.6681,62.7466,51369.0
2022-08-24 13:05:00,71.89,72.05,71.87,72.0,71693.0,62.7641,62.9038,62.7466,62.8601,71693.0
2022-08-24 13:10:00,71.99,72.16,71.99,72.1,89621.0,62.8514,62.9998,62.8514,62.9474,89621.0
2022-08-24 13:15:00,72.11,72.2,71.85,71.87,76540.0,62.9562,63.0348,62.7292,62.7466,76540.0
2022-08-24 13:20:00,71.86,71.99,71.8,71.88,78431.0,62.7379,62.8514,62.6855,62.7554,78431.0
2022-08-24 13:25:00,71.88,71.94,71.76,71.8,61811.0,62.7554,62.8078,62.6506,62.6855,61811.0
2022-08-24 13:30:00,71.81,71.96,71.79,71.86,66359.0,62.6943,62.8252,62.6768,62.7379,66359.0
2022-08-24 13:35:00,71.86,71.92,71.76,71.79,53945.0,62.7379,62.7903,62.6506,62.6768,53945.0
2022-08-24 13:40:00,71.78,71.86,71.62,71.81,82317.0,62.6681,62.7379,62.5284,62.6943,82317.0
2022-08-24 13:45:00,71.82,71.84,71.61,71.73,98716.0,62.703,62.7205,62.5197,62.6244,98716.0
2022-08-24 13:50:00,71.73,71.81,71.69,71.75,34665.0,62.6244,62.6943,62.5895,62.6419,34665.0
2022-08-24 13:55:00,71.73,71.93,71.72,71.9,44680.0,62.6244,62.799,62.6157,62.7728,44680.0
2022-08-24 14:00:00,71.9,71.95,71.82,71.83,54879.0,62.7728,62.8165,62.703,62.7117,54879.0
2022-08-24 14:05:00,71.82,71.89,71.77,71.86,51729.0,62.703,62.7641,62.6593,62.7379,51729.0
2022-08-24 14:10:00,71.85,71.91,71.8,71.89,40865.0,62.7292,62.7816,62.6855,62.7641,40865.0
2022-08-24 14:15:00,71.9,72.01,71.9,71.97,61441.0,62.7728,62.8689,62.7728,62.834,61441.0
2022-08-24 14:20:00,71.98,72.1,71.97,72.06,73825.0,62.8427,62.9474,62.834,62.9125,73825.0
2022-08-24 14:25:00,72.06,72.15,72.04,72.1,96445.0,62.9125,62.9911,62.8951,62.9474,96445.0
2022-08-24 14:30:00,72.1,72.12,71.89,71.92,71421.0,62.9474,62.9649,62.7641,62.7903,71421.0
2022-08-24 14:35:00,71.93,71.98,71.8,71.98,58276.0,62.799,62.8427,62.6855,62.8427,58276.0
2022-08-24 14:40:00,71.99,72.0,71.85,71.86,53876.0,62.8514,62.8601,62.7292,62.7379,53876.0
2022-08-24 14:45:00,71.87,71.94,71.8,71.89,100279.0,62.7466,62.8078,62.6855,62.7641,100279.0
2022-08-24 14:50:00,71.88,71.93,71.87,71.93,43553.0,62.7554,62.799,62.7466,62.799,43553.0
2022-08-24 14:55:00,71.95,72.03,71.94,71.95,76199.0,62.8165,62.8863,62.8078,62.8165,76199.0
2022-08-24 15:00:00,71.96,72.08,71.87,72.08,90430.0,62.8252,62.93,62.7466,62.93,90430.0
2022-08-24 15:05:00,72.08,72.14,72.04,72.12,52414.0,62.93,62.9824,62.8951,62.9649,52414.0
2022-08-24 15:10:00,72.12,72.22,72.11,72.2,94097.0,62.9649,63.0522,62.9562,63.0348,94097.0
2022-08-24 15:15:00,72.21,72.33,72.21,72.33,90764.0,63.0435,63.1483,63.0435,63.1483,90764.0
2022-08-24 15:20:00,72.33,72.35,72.28,72.32,96785.0,63.1483,63.1657,63.1046,63.1395,96785.0
2022-08-24 15:25:00,72.33,72.4,72.27,72.29,91060.0,63.1483,63.2094,63.0959,63.1133,91060.0
2022-08-24 15:30:00,72.3,72.41,72.25,72.37,100742.0,63.1221,63.2181,63.0784,63.1832,100742.0
2022-08-24 15:35:00,72.38,72.42,72.35,72.4,83555.0,63.1919,63.2268,63.1657,63.2094,83555.0
2022-08-24 15:40:00,72.41,72.52,72.41,72.52,176150.0,63.2181,63.3141,63.2181,63.3141,176150.0
2022-08-24 15:45:00,72.51,72.57,72.33,72.57,201593.0,63.3054,63.3578,63.1483,63.3578,201593.0
2022-08-24 15:50:00,72.59,72.71,72.48,72.69,233244.0,63.3752,63.48,63.2792,63.4626,233244.0
2022-08-24 15:55:00,72.69,72.76,72.42,72.45,356955.0,63.4626,63.5237,63.2268,63.253,356955.0
2022-08-25 09:30:00,73.51,73.68,72.8,73.38,519286.0,64.1785,64.3269,63.5586,64.065,519286.0
2022-08-25 09:35:00,73.39,73.71,73.18,73.66,176576.0,64.0737,64.3531,63.8904,64.3094,176576.0
2022-08-25 09:40:00,73.65,73.75,73.33,73.5,177941.0,64.3007,64.388,64.0213,64.1697,177941.0
2022-08-25 09:45:00,73.47,73.64,73.41,73.61,123279.0,64.1435,64.292,64.0912,64.2658,123279.0
2022-08-25 09:50:00,73.61,73.73,73.43,73.56,201908.0,64.2658,64.3705,64.1086,64.2221,201908.0
2022-08-25 09:55:00,73.55,73.56,73.21,73.23,141617.0,64.2134,64.2221,63.9165,63.934,141617.0
2022-08-25 10:00:00,73.24,73.3,72.83,72.86,222077.0,63.9427,63.9951,63.5848,63.611,222077.0
2022-08-25 10:05:00,72.87,72.93,72.61,72.63,183711.0,63.6197,63.6721,63.3927,63.4102,183711.0
2022-08-25 10:10:00,72.63,72.63,72.34,72.43,189989.0,63.4102,63.4102,63.157,63.2356,189989.0
2022-08-25 10:15:00,72.45,72.83,72.28,72.8,173817.0,63.253,63.5848,63.1046,63.5586,173817.0
2022-08-25 10:20:00,72.8,72.88,72.69,72.81,95609.0,63.5586,63.6284,63.4626,63.5673,95609.0
2022-08-25 10:25:00,72.83,72.85,72.65,72.68,55968.0,63.5848,63.6022,63.4276,63.4538,55968.0
2022-08-25 10:30:00,72.7,73.02,72.69,72.99,154820.0,63.4713,63.7507,63.4626,63.7245,154820.0
2022-08-25 10:35:00,72.99,73.01,72.75,72.89,129251.0,63.7245,63.7419,63.5149,63.6372,129251.0
2022-08-25 10:40:00,72.88,72.96,72.64,72.95,74996.0,63.6284,63.6983,63.4189,63.6895,74996.0
2022-08-25 10:45:00,72.95,73.09,72.9,72.93,67236.0,63.6895,63.8118,63.6459,63.6721,67236.0
2022-08-25 10:50:00,72.94,73.0,72.66,72.76,81180.0,63.6808,63.7332,63.4364,63.5237,81180.0
2022-08-25 10:55:00,72.73,73.08,72.72,73.07,64896.0,63.4975,63.803,63.4887,63.7943,64896.0
2022-08-25 11:00:00,73.06,73.06,72.82,72.84,105949.0,63.7856,63.7856,63.5761,63.5935,105949.0
2022-08-25 11:05:00,72.85,73.07,72.83,73.07,114486.0,63.6022,63.7943,63.5848,63.7943,114486.0
2022-08-25 11:10:00,73.07,73.25,73.02,73.06,110973.0,63.7943,63.9515,63.7507,63.7856,110973.0
2022-08-25 11:15:00,73.08,73.15,72.96,73.07,89800.0,63.803,63.8642,63.6983,63.7943,89800.0
2022-08-25 11:20:00,73.09,73.25,72.99,73.02,56618.0,63.8118,63.9515,63.7245,63.7507,56618.0
2022-08-25 11:25:00,73.02,73.48,73.02,73.45,156077.0,63.7507,64.1523,63.7507,64.1261,156077.0
2022-08-25 11:30:00,73.44,73.48,73.35,73.44,77813.0,64.1173,64.1523,64.0388,64.1173,77813.0
2022-08-25 11:35:00,73.45,73.47,73.33,73.42,67134.0,64.1261,64.1435,64.0213,64.0999,67134.0
2022-08-25 11:40:00,73.43,73.64,73.43,73.55,101912.0,64.1086,64.292,64.1086,64.2134,101912.0
2022-08-25 11:45:00,73.54,73.64,73.44,73.45,75375.0,64.2047,64.292,64.1173,64.1261,75375.0
2022-08-25 11:50:00,73.44,73.48,73.12,73.15,63748.0,64.1173,64.1523,63.838,63.8642,63748.0
2022-08-25 11:55:00,73.15,73.32,73.12,73.31,82944.0,63.8642,64.0126,63.838,64.0038,82944.0
2022-08-25 12:00:00,73.3,73.36,73.27,73.33,45715.0,63.9951,64.0475,63.9689,64.0213,45715.0
2022-08-25 12:05:00,73.31,73.41,73.27,73.31,60178.0,64.0038,64.0912,63.9689,64.0038,60178.0
2022-08-25 12:10:00,73.31,73.4,73.09,73.11,75046.0,64.0038,64.0824,63.8118,63.8292,75046.0
2022-08-25 12:15:00,73.12,73.21,73.01,73.05,43196.0,63.838,63.9165,63.7419,63.7769,43196.0
2022-08-25 12:20:00,73.06,73.15,73.06,73.11,47062.0,63.7856,63.8642,63.7856,63.8292,47062.0
2022-08-25 12:25:00,73.12,73.3,73.09,73.24,30025.0,63.838,63.9951,63.8118,63.9427,30025.0
2022-08-25 12:30:00,73.23,73.34,73.19,73.32,43030.0,63.934,64.03,63.8991,64.0126,43030.0
2022-08-25 12:35:00,73.31,73.42,73.26,73.29,48735.0,64.0038,64.0999,63.9602,63.9864,48735.0
2022-08-25 12:40:00,73.32,73.32,73.16,73.26,45837.0,64.0126,64.0126,63.8729,63.9602,45837.0
2022-08-25 12:45:00,73.27,73.31,73.15,73.19,54583.0,63.9689,64.0038,63.8642,63.8991,54583.0
2022-08-25 12:50:00,73.21,73.32,73.12,73.27,66008.0,63.9165,64.0126,63.838,63.9689,66008.0
2022-08-25 12:55:00,73.27,73.33,73.16,73.32,41262.0,63.9689,64.0213,63.8729,64.0126,41262.0
2022-08-25 13:00:00,73.31,73.44,73.22,73.31,42892.0,64.0038,64.1173,63.9253,64.0038,42892.0
2022-08-25 13:05:00,73.31,73.33,73.19,73.22,46013.0,64.0038,64.0213,63.8991,63.9253,46013.0
2022-08-25 13:10:00,73.22,73.35,73.18,73.3,71262.0,63.9253,64.0388,63.8904,63.9951,71262.0
2022-08-25 13:15:00,73.3,73.47,73.3,73.41,105410.0,63.9951,64.1435,63.9951,64.0912,105410.0
2022-08-25 13:20:00,73.4,73.42,73.3,73.35,53221.0,64.0824,64.0999,63.9951,64.0388,53221.0
2022-08-25 13:25:00,73.33,73.35,73.26,73.26,83183.0,64.0213,64.0388,63.9602,63.9602,83183.0
2022-08-25 13:30:00,73.24,73.28,72.97,73.02,100881.0,63.9427,63.9777,63.707,63.7507,100881.0
2022-08-25 13:35:00,73.02,73.02,72.85,72.97,58805.0,63.7507,63.7507,63.6022,63.707,58805.0
2022-08-25 13:40:00,72.99,73.0,72.89,72.95,49932.0,63.7245,63.7332,63.6372,63.6895,49932.0
2022-08-25 13:45:00,72.96,73.03,72.52,72.64,132353.0,63.6983,63.7594,63.3141,63.4189,132353.0
2022-08-25 13:50:00,72.62,72.69,72.47,72.68,242285.0,63.4014,63.4626,63.2705,63.4538,242285.0
2022-08-25 13:55:00,72.69,72.78,72.65,72.72,66134.0,63.4626,63.5411,63.4276,63.4887,66134.0
2022-08-25 14:00:00,72.72,72.8,72.69,72.8,86164.0,63.4887,63.5586,63.4626,63.5586,86164.0
2022-08-25 14:05:00,72.8,73.04,72.68,73.0,82887.0,63.5586,63.7681,63.4538,63.7332,82887.0
2022-08-25 14:10:00,73.01,73.24,72.97,73.12,74984.0,63.7419,63.9427,63.707,63.838,74984.0
2022-08-25 14:15:00,73.12,73.23,73.1,73.17,59523.0,63.838,63.934,63.8205,63.8816,59523.0
2022-08-25 14:20:00,73.16,73.32,73.05,73.09,111625.0,63.8729,64.0126,63.7769,63.8118,111625.0
2022-08-25 14:25:00,73.11,73.12,72.99,73.1,71762.0,63.8292,63.838,63.7245,63.8205,71762.0
2022-08-25 14:30:00,73.11,73.12,73.01,73.09,53584.0,63.8292,63.838,63.7419,63.8118,53584.0
2022-08-25 14:35:00,73.1,73.16,73.0,73.01,43251.0,63.8205,63.8729,63.7332,63.7419,43251.0
2022-08-25 14:40:00,73.0,73.15,72.95,73.13,71108.0,63.7332,63.8642,63.6895,63.8467,71108.0
2022-08-25 14:45:00,73.13,73.28,73.06,73.27,79869.0,63.8467,63.9777,63.7856,63.9689,79869.0
2022-08-25 14:50:00,73.24,73.32,73.17,73.3,62275.0,63.9427,64.0126,63.8816,63.9951,62275.0
2022-08-25 14:55:00,73.29,73.36,73.25,73.33,58129.0,63.9864,64.0475,63.9515,64.0213,58129.0
2022-08-25 15:00:00,73.33,73.53,73.32,73.49,89239.0,64.0213,64.1959,64.0126,64.161,89239.0
2022-08-25 15:05:00,73.5,73.54,73.33,73.33,49618.0,64.1697,64.2047,64.0213,64.0213,49618.0
2022-08-25 15:10:00,73.34,73.36,73.25,73.34,95450.0,64.03,64.0475,63.9515,64.03,95450.0
2022-08-25 15:15:00,73.34,73.4,73.31,73.38,61715.0,64.03,64.0824,64.0038,64.065,61715.0
2022-08-25 15:20:00,73.38,73.39,73.17,73.26,79173.0,64.065,64.0737,63.8816,63.9602,79173.0
2022-08-25 15:25:00,73.26,73.29,73.19,73.28,42964.0,63.9602,63.9864,63.8991,63.9777,42964.0
2022-08-25 15:30:00,73.28,73.4,73.16,73.37,74859.0,63.9777,64.0824,63.8729,64.0562,74859.0
2022-08-25 15:35:00,73.36,73.54,73.33,73.54,144692.0,64.0475,64.2047,64.0213,64.2047,144692.0
2022-08-25 15:40:00,73.55,73.64,73.52,73.59,163196.0,64.2134,64.292,64.1872,64.2483,163196.0
2022-08-25 15:45:00,73.57,73.68,73.56,73.67,177605.0,64.2308,64.3269,64.2221,64.3181,177605.0
2022-08-25 15:50:00,73.67,73.78,73.54,73.59,302428.0,64.3181,64.4142,64.2047,64.2483,302428.0
2022-08-25 15:55:00,73.59,73.84,73.58,73.81,398329.0,64.2483,64.4666,64.2396,64.4404,398329.0
2022-08-26 09:30:00,74.0,74.49,73.53,74.19,346361.0,64.6063,65.0341,64.1959,64.7721,346361.0
2022-08-26 09:35:00,74.21,74.22,73.7,73.78,141417.0,64.7896,64.7983,64.3443,64.4142,141417.0
2022-08-26 09:40:00,73.8,74.26,73.75,74.14,130353.0,64.4316,64.8333,64.388,64.7285,130353.0
2022-08-26 09:45:00,74.13,74.36,73.84,73.85,108708.0,64.7198,64.9206,64.4666,64.4753,108708.0
2022-08-26 09:50:00,73.85,74.51,73.76,74.44,152758.0,64.4753,65.0515,64.3967,64.9904,152758.0
2022-08-26 09:55:00,74.41,74.84,74.37,74.69,127520.0,64.9642,65.3396,64.9293,65.2087,127520.0
2022-08-26 10:00:00,74.72,74.72,73.88,73.92,163932.0,65.2349,65.2349,64.5015,64.5364,163932.0
2022-08-26 10:05:00,73.91,74.84,73.75,74.78,206444.0,64.5277,65.3396,64.388,65.2872,206444.0
2022-08-26 10:10:00,74.8,74.87,74.35,74.66,317539.0,65.3047,65.3658,64.9118,65.1825,317539.0
2022-08-26 10:15:00,74.65,74.79,74.4,74.48,163871.0,65.1737,65.296,64.9555,65.0253,163871.0
2022-08-26 10:20:00,74.47,74.57,73.82,73.84,154842.0,65.0166,65.1039,64.4491,64.4666,154842.0
2022-08-26 10:25:00,73.84,73.94,73.51,73.78,163407.0,64.4666,64.5539,64.1785,64.4142,163407.0
2022-08-26 10:30:00,73.75,73.75,73.25,73.33,185015.0,64.388,64.388,63.9515,64.0213,185015.0
2022-08-26 10:35:00,73.34,73.5,72.85,72.88,222624.0,64.03,64.1697,63.6022,63.6284,222624.0
2022-08-26 10:40:00,72.89,73.31,72.84,73.31,134630.0,63.6372,64.0038,63.5935,64.0038,134630.0
2022-08-26 10:45:00,73.34,73.6,73.21,73.59,141245.0,64.03,64.257,63.9165,64.2483,141245.0
2022-08-26 10:50:00,73.55,73.73,73.35,73.69,121045.0,64.2134,64.3705,64.0388,64.3356,121045.0
2022-08-26 10:55:00,73.67,73.9,73.54,73.88,77168.0,64.3181,64.519,64.2047,64.5015,77168.0
2022-08-26 11:00:00,73.87,73.88,73.47,73.5,73914.0,64.4928,64.5015,64.1435,64.1697,73914.0
2022-08-26 11:05:00,73.54,73.74,73.49,73.64,54228.0,64.2047,64.3793,64.161,64.292,54228.0
2022-08-26 11:10:00,73.62,73.75,73.35,73.42,72323.0,64.2745,64.388,64.0388,64.0999,72323.0
2022-08-26 11:15:00,73.4,73.42,72.89,72.92,79108.0,64.0824,64.0999,63.6372,63.6634,79108.0
2022-08-26 11:20:00,72.93,72.94,72.58,72.9,167821.0,63.6721,63.6808,63.3665,63.6459,167821.0
2022-08-26 11:25:00,72.88,73.2,72.84,73.01,86747.0,63.6284,63.9078,63.5935,63.7419,86747.0
2022-08-26 11:30:00,72.98,73.28,72.97,73.27,58304.0,63.7157,63.9777,63.707,63.9689,58304.0
2022-08-26 11:35:00,73.27,73.43,73.16,73.42,65206.0,63.9689,64.1086,63.8729,64.0999,65206.0
2022-08-26 11:40:00,73.4,73.49,73.09,73.11,93061.0,64.0824,64.161,63.8118,63.8292,93061.0
2022-08-26 11:45:00,73.14,73.39,73.06,73.34,88792.0,63.8554,64.0737,63.7856,64.03,88792.0
2022-08-26 11:50:00,73.32,73.46,73.24,73.43,47161.0,64.0126,64.1348,63.9427,64.1086,47161.0
2022-08-26 11:55:00,73.44,73.62,73.3,73.57,93709.0,64.1173,64.2745,63.9951,64.2308,93709.0
2022-08-26 12:00:00,73.61,73.61,73.29,73.3,63428.0,64.2658,64.2658,63.9864,63.9951,63428.0
2022-08-26 12:05:00,73.33,73.45,73.23,73.4,37313.0,64.0213,64.1261,63.934,64.0824,37313.0
2022-08-26 12:10:00,73.41,73.59,73.34,73.56,48312.0,64.0912,64.2483,64.03,64.2221,48312.0
2022-08-26 12:15:00,73.53,73.56,73.35,73.49,56195.0,64.1959,64.2221,64.0388,64.161,56195.0
2022-08-26 12:20:00,73.47,73.48,73.31,73.33,34371.0,64.1435,64.1523,64.0038,64.0213,34371.0
2022-08-26 12:25:00,73.32,73.39,73.28,73.38,55372.0,64.0126,64.0737,63.9777,64.065,55372.0
2022-08-26 12:30:00,73.36,73.36,73.1,73.12,63389.0,64.0475,64.0475,63.8205,63.838,63389.0
2022-08-26 12:35:00,73.13,73.16,73.0,73.13,58285.0,63.8467,63.8729,63.7332,63.8467,58285.0
2022-08-26 12:40:00,73.16,73.32,73.04,73.12,70499.0,63.8729,64.0126,63.7681,63.838,70499.0
2022-08-26 12:45:00,73.11,73.42,73.05,73.41,65508.0,63.8292,64.0999,63.7769,64.0912,65508.0
2022-08-26 12:50:00,73.4,73.46,73.31,73.39,36361.0,64.0824,64.1348,64.0038,64.0737,36361.0
2022-08-26 12:55:00,73.41,73.46,73.33,73.46,33478.0,64.0912,64.1348,64.0213,64.1348,33478.0
2022-08-26 13:00:00,73.42,73.7,73.27,73.64,101728.0,64.0999,64.3443,63.9689,64.292,101728.0
2022-08-26 13:05:00,73.62,73.78,73.61,73.75,49431.0,64.2745,64.4142,64.2658,64.388,49431.0
2022-08-26 13:10:00,73.74,73.83,73.68,73.74,55476.0,64.3793,64.4578,64.3269,64.3793,55476.0
2022-08-26 13:15:00,73.75,73.78,73.62,73.7,44978.0,64.388,64.4142,64.2745,64.3443,44978.0
2022-08-26 13:20:00,73.69,73.8,73.68,73.78,39428.0,64.3356,64.4316,64.3269,64.4142,39428.0
2022-08-26 13:25:00,73.78,73.87,73.73,73.83,64843.0,64.4142,64.4928,64.3705,64.4578,64843.0
2022-08-26 13:30:00,73.8,73.96,73.74,73.93,52176.0,64.4316,64.5713,64.3793,64.5451,52176.0
2022-08-26 13:35:00,73.94,74.11,73.92,73.98,116905.0,64.5539,64.7023,64.5364,64.5888,116905.0
2022-08-26 13:40:00,73.98,74.01,73.79,73.87,68240.0,64.5888,64.615,64.4229,64.4928,68240.0
2022-08-26 13:45:00,73.85,74.03,73.75,73.76,67829.0,64.4753,64.6324,64.388,64.3967,67829.0
2022-08-26 13:50:00,73.78,73.84,73.73,73.83,36087.0,64.4142,64.4666,64.3705,64.4578,36087.0
2022-08-26 13:55:00,73.82,73.89,73.77,73.88,33844.0,64.4491,64.5102,64.4055,64.5015,33844.0
2022-08-26 14:00:00,73.88,73.96,73.74,73.74,59134.0,64.5015,64.5713,64.3793,64.3793,59134.0
2022-08-26 14:05:00,73.73,73.76,73.49,73.54,64893.0,64.3705,64.3967,64.161,64.2047,64893.0
2022-08-26 14:10:00,73.52,73.54,73.38,73.45,67979.0,64.1872,64.2047,64.065,64.1261,67979.0
2022-08-26 14:15:00,73.46,73.52,73.36,73.41,45599.0,64.1348,64.1872,64.0475,64.0912,45599.0
2022-08-26 14:20:00,73.41,73.6,73.41,73.49,45042.0,64.0912,64.257,64.0912,64.161,45042.0
2022-08-26 14:25:00,73.49,73.56,73.44,73.55,32468.0,64.161,64.2221,64.1173,64.2134,32468.0
2022-08-26 14:30:00,73.54,73.59,73.44,73.57,54424.0,64.2047,64.2483,64.1173,64.2308,54424.0
2022-08-26 14:35:00,73.56,73.63,73.42,73.56,101248.0,64.2221,64.2832,64.0999,64.2221,101248.0
2022-08-26 14:40:00,73.57,73.6,73.48,73.57,65371.0,64.2308,64.257,64.1523,64.2308,65371.0
2022-08-26 14:45:00,73.57,73.65,73.47,73.57,83819.0,64.2308,64.3007,64.1435,64.2308,83819.0
2022-08-26 14:50:00,73.58,73.6,73.46,73.48,48288.0,64.2396,64.257,64.1348,64.1523,48288.0
2022-08-26 14:55:00,73.47,73.5,73.31,73.33,59854.0,64.1435,64.1697,64.0038,64.0213,59854.0
2022-08-26 15:00:00,73.32,73.33,73.09,73.1,57940.0,64.0126,64.0213,63.8118,63.8205,57940.0
2022-08-26 15:05:00,73.09,73.18,73.02,73.1,65885.0,63.8118,63.8904,63.7507,63.8205,65885.0
2022-08-26 15:10:00,73.1,73.21,73.09,73.19,50873.0,63.8205,63.9165,63.8118,63.8991,50873.0
2022-08-26 15:15:00,73.18,73.42,73.17,73.4,50676.0,63.8904,64.0999,63.8816,64.0824,50676.0
2022-08-26 15:20:00,73.4,73.45,73.26,73.35,74152.0,64.0824,64.1261,63.9602,64.0388,74152.0
2022-08-26 15:25:00,73.36,73.54,73.36,73.51,90941.0,64.0475,64.2047,64.0475,64.1785,90941.0
2022-08-26 15:30:00,73.51,73.61,73.4,73.42,101240.0,64.1785,64.2658,64.0824,64.0999,101240.0
2022-08-26 15:35:00,73.42,73.52,73.38,73.49,153095.0,64.0999,64.1872,64.065,64.161,153095.0
2022-08-26 15:40:00,73.51,73.52,73.11,73.16,112396.0,64.1785,64.1872,63.8292,63.8729,112396.0
2022-08-26 15:45:00,73.16,73.17,73.01,73.02,142273.0,63.8729,63.8816,63.7419,63.7507,142273.0
2022-08-26 15:50:00,73.02,73.09,72.84,72.86,309183.0,63.7507,63.8118,63.5935,63.611,309183.0
2022-08-26 15:55:00,72.85,72.94,72.72,72.77,489690.0,63.6022,63.6808,63.4887,63.5324,489690.0
2022-08-29 09:30:00,72.41,72.92,72.04,72.68,324997.0,63.2181,63.6634,62.8951,63.4538,324997.0
2022-08-29 09:35:00,72.7,73.14,72.6,72.85,177032.0,63.4713,63.8554,63.384,63.6022,177032.0
2022-08-29 09:40:00,72.86,73.33,72.84,73.31,170842.0,63.611,64.0213,63.5935,64.0038,170842.0
2022-08-29 09:45:00,73.31,73.6,73.21,73.6,151026.0,64.0038,64.257,63.9165,64.257,151026.0
2022-08-29 09:50:00,73.61,74.22,73.61,74.17,214346.0,64.2658,64.7983,64.2658,64.7547,214346.0
2022-08-29 09:55:00,74.17,74.68,74.02,74.59,203355.0,64.7547,65.1999,64.6237,65.1214,203355.0
2022-08-29 10:00:00,74.57,74.81,74.45,74.58,195795.0,65.1039,65.3134,64.9991,65.1126,195795.0
2022-08-29 10:05:00,74.61,74.99,74.51,74.92,318493.0,65.1388,65.4706,65.0515,65.4095,318493.0
2022-08-29 10:10:00,74.94,75.11,74.76,74.83,214711.0,65.4269,65.5754,65.2698,65.3309,214711.0
2022-08-29 10:15:00,74.83,75.11,74.74,75.09,155926.0,65.3309,65.5754,65.2523,65.5579,155926.0
2022-08-29 10:20:00,75.1,75.23,74.85,74.95,214379.0,65.5666,65.6801,65.3484,65.4357,214379.0
2022-08-29 10:25:00,74.94,74.99,74.58,74.62,247168.0,65.4269,65.4706,65.1126,65.1476,247168.0
2022-08-29 10:30:00,74.62,74.88,74.57,74.63,129560.0,65.1476,65.3745,65.1039,65.1563,129560.0
2022-08-29 10:35:00,74.63,74.77,74.41,74.63,163455.0,65.1563,65.2785,64.9642,65.1563,163455.0
2022-08-29 10:40:00,74.62,74.98,74.62,74.98,133267.0,65.1476,65.4619,65.1476,65.4619,133267.0
2022-08-29 10:45:00,74.98,75.18,74.85,75.09,150048.0,65.4619,65.6365,65.3484,65.5579,150048.0
2022-08-29 10:50:00,75.11,75.27,74.93,75.01,187368.0,65.5754,65.715,65.4182,65.488,187368.0
2022-08-29 10:55:00,74.99,75.01,74.72,74.83,147545.0,65.4706,65.488,65.2349,65.3309,147545.0
2022-08-29 11:00:00,74.84,75.07,74.8,74.86,81217.0,65.3396,65.5404,65.3047,65.3571,81217.0
2022-08-29 11:05:00,74.87,74.95,74.46,74.64,96128.0,65.3658,65.4357,65.0079,65.165,96128.0
2022-08-29 11:10:00,74.66,74.68,74.46,74.6,72756.0,65.1825,65.1999,65.0079,65.1301,72756.0
2022-08-29 11:15:00,74.58,74.96,74.56,74.86,82643.0,65.1126,65.4444,65.0952,65.3571,82643.0
2022-08-29 11:20:00,74.85,75.03,74.83,75.0,81652.0,65.3484,65.5055,65.3309,65.4793,81652.0
2022-08-29 11:25:00,75.0,75.13,74.89,74.91,76409.0,65.4793,65.5928,65.3833,65.4007,76409.0
2022-08-29 11:30:00,74.92,74.98,74.73,74.82,64780.0,65.4095,65.4619,65.2436,65.3222,64780.0
2022-08-29 11:35:00,74.84,74.95,74.75,74.84,36068.0,65.3396,65.4357,65.2611,65.3396,36068.0
2022-08-29 11:40:00,74.83,74.91,74.78,74.85,46256.0,65.3309,65.4007,65.2872,65.3484,46256.0
2022-08-29 11:45:00,74.84,74.93,74.76,74.88,51770.0,65.3396,65.4182,65.2698,65.3745,51770.0
2022-08-29 11:50:00,74.88,74.93,74.72,74.72,48382.0,65.3745,65.4182,65.2349,65.2349,48382.0
2022-08-29 11:55:00,74.76,74.84,74.62,74.69,82370.0,65.2698,65.3396,65.1476,65.2087,82370.0
2022-08-29 12:00:00,74.68,74.79,74.58,74.64,94152.0,65.1999,65.296,65.1126,65.165,94152.0
2022-08-29 12:05:00,74.65,74.68,74.35,74.55,137301.0,65.1737,65.1999,64.9118,65.0864,137301.0
2022-08-29 12:10:00,74.54,74.61,74.4,74.53,141924.0,65.0777,65.1388,64.9555,65.069,141924.0
2022-08-29 12:15:00,74.54,74.73,74.53,74.63,136762.0,65.0777,65.2436,65.069,65.1563,136762.0
2022-08-29 12:20:00,74.63,74.65,74.47,74.5,78016.0,65.1563,65.1737,65.0166,65.0428,78016.0
2022-08-29 12:25:00,74.51,74.6,74.48,74.59,92828.0,65.0515,65.1301,65.0253,65.1214,92828.0
2022-08-29 12:30:00,74.59,74.6,74.29,74.37,58829.0,65.1214,65.1301,64.8594,64.9293,58829.0
2022-08-29 12:35:00,74.37,74.48,74.3,74.47,76234.0,64.9293,65.0253,64.8682,65.0166,76234.0
2022-08-29 12:40:00,74.45,74.45,74.25,74.31,69345.0,64.9991,64.9991,64.8245,64.8769,69345.0
2022-08-29 12:45:00,74.32,74.45,74.28,74.35,52445.0,64.8856,64.9991,64.8507,64.9118,52445.0
2022-08-29 12:50:00,74.31,74.48,74.27,74.35,57125.0,64.8769,65.0253,64.842,64.9118,57125.0
2022-08-29 12:55:00,74.36,74.46,74.31,74.39,58654.0,64.9206,65.0079,64.8769,64.9468,58654.0
2022-08-29 13:00:00,74.4,74.7,74.4,74.63,167983.0,64.9555,65.2174,64.9555,65.1563,167983.0
2022-08-29 13:05:00,74.63,74.79,74.62,74.63,96573.0,65.1563,65.296,65.1476,65.1563,96573.0
2022-08-29 13:10:00,74.64,74.74,74.53,74.53,55589.0,65.165,65.2523,65.069,65.069,55589.0
2022-08-29 13:15:00,74.53,74.59,74.39,74.42,41048.0,65.069,65.1214,64.9468,64.9729,41048.0
2022-08-29 13:20:00,74.41,74.59,74.41,74.53,60014.0,64.9642,65.1214,64.9642,65.069,60014.0
2022-08-29 13:25:00,74.55,74.78,74.54,74.65,81292.0,65.0864,65.2872,65.0777,65.1737,81292.0
2022-08-29 13:30:00,74.65,74.81,74.63,74.79,79583.0,65.1737,65.3134,65.1563,65.296,79583.0
2022-08-29 13:35:00,74.78,74.93,74.72,74.77,137185.0,65.2872,65.4182,65.2349,65.2785,137185.0
2022-08-29 13:40:00,74.77,74.94,74.75,74.9,83719.0,65.2785,65.4269,65.2611,65.392,83719.0
2022-08-29 13:45:00,74.9,74.92,74.66,74.69,54211.0,65.392,65.4095,65.1825,65.2087,54211.0
2022-08-29 13:50:00,74.67,74.79,74.62,74.76,54020.0,65.1912,65.296,65.1476,65.2698,54020.0
2022-08-29 13:55:00,74.77,74.91,74.72,74.89,81787.0,65.2785,65.4007,65.2349,65.3833,81787.0
2022-08-29 14:00:00,74.88,74.94,74.77,74.78,64771.0,65.3745,65.4269,65.2785,65.2872,64771.0
2022-08-29 14:05:00,74.79,74.81,74.64,74.67,47324.0,65.296,65.3134,65.165,65.1912,47324.0
2022-08-29 14:10:00,74.68,74.82,74.65,74.71,40487.0,65.1999,65.3222,65.1737,65.2261,40487.0
2022-08-29 14:15:00,74.7,74.72,74.57,74.65,58399.0,65.2174,65.2349,65.1039,65.1737,58399.0
2022-08-29 14:20:00,74.65,74.73,74.56,74.72,47435.0,65.1737,65.2436,65.0952,65.2349,47435.0
2022-08-29 14:25:00,74.72,74.78,74.62,74.63,59401.0,65.2349,65.2872,65.1476,65.1563,59401.0
2022-08-29 14:30:00,74.62,74.75,74.54,74.75,80930.0,65.1476,65.2611,65.0777,65.2611,80930.0
2022-08-29 14:35:00,74.74,74.87,74.71,74.73,95038.0,65.2523,65.3658,65.2261,65.2436,95038.0
2022-08-29 14:40:00,74.75,74.87,74.72,74.73,61229.0,65.2611,65.3658,65.2349,65.2436,61229.0
2022-08-29 14:45:00,74.73,74.78,74.62,74.77,58055.0,65.2436,65.2872,65.1476,65.2785,58055.0
2022-08-29 14:50:00,74.77,74.78,74.53,74.54,47678.0,65.2785,65.2872,65.069,65.0777,47678.0
2022-08-29 14:55:00,74.55,74.66,74.46,74.63,85070.0,65.0864,65.1825,65.0079,65.1563,85070.0
2022-08-29 15:00:00,74.62,74.77,74.6,74.63,46927.0,65.1476,65.2785,65.1301,65.1563,46927.0
2022-08-29 15:05:00,74.65,74.78,74.57,74.78,64051.0,65.1737,65.2872,65.1039,65.2872,64051.0
2022-08-29 15:10:00,74.79,74.79,74.59,74.59,99790.0,65.296,65.296,65.1214,65.1214,99790.0
2022-08-29 15:15:00,74.56,74.63,74.52,74.57,124249.0,65.0952,65.1563,65.0602,65.1039,124249.0
2022-08-29 15:20:00,74.56,74.64,74.51,74.58,69067.0,65.0952,65.165,65.0515,65.1126,69067.0
2022-08-29 15:25:00,74.57,74.61,74.47,74.48,138221.0,65.1039,65.1388,65.0166,65.0253,138221.0
2022-08-29 15:30:00,74.47,74.63,74.44,74.59,104040.0,65.0166,65.1563,64.9904,65.1214,104040.0
2022-08-29 15:35:00,74.59,74.74,74.56,74.73,125290.0,65.1214,65.2523,65.0952,65.2436,125290.0
2022-08-29 15:40:00,74.72,74.73,74.54,74.61,109589.0,65.2349,65.2436,65.0777,65.1388,109589.0
2022-08-29 15:45:00,74.6,74.66,74.53,74.58,124755.0,65.1301,65.1825,65.069,65.1126,124755.0
2022-08-29 15:50:00,74.58,74.59,74.4,74.43,323522.0,65.1126,65.1214,64.9555,64.9817,323522.0
2022-08-29 15:55:00,74.44,74.44,74.1,74.13,393232.0,64.9904,64.9904,64.6936,64.7198,393232.0
2022-08-30 09:30:00,72.57,72.82,71.37,72.03,598999.0,63.3578,63.5761,62.3101,62.8863,598999.0
2022-08-30 09:35:00,71.91,72.09,71.71,71.86,192082.0,62.7816,62.9387,62.607,62.7379,192082.0
2022-08-30 09:40:00,71.89,71.93,71.42,71.57,199488.0,62.7641,62.799,62.3538,62.4847,199488.0
2022-08-30 09:45:00,71.57,71.77,70.85,71.11,279443.0,62.4847,62.6593,61.8561,62.0831,279443.0
2022-08-30 09:50:00,71.12,71.12,70.56,70.81,221838.0,62.0919,62.0919,61.6029,61.8212,221838.0
2022-08-30 09:55:00,70.77,71.42,70.76,71.19,173645.0,61.7863,62.3538,61.7776,62.153,173645.0
2022-08-30 10:00:00,71.24,71.7,71.15,71.3,139365.0,62.1966,62.5982,62.118,62.249,139365.0
2022-08-30 10:05:00,71.3,71.48,71.04,71.19,142469.0,62.249,62.4062,62.022,62.153,142469.0
2022-08-30 10:10:00,71.15,71.3,71.03,71.19,76981.0,62.118,62.249,62.0133,62.153,76981.0
2022-08-30 10:15:00,71.21,71.62,71.11,71.55,95851.0,62.1704,62.5284,62.0831,62.4673,95851.0
2022-08-30 10:20:00,71.54,71.66,71.21,71.35,89645.0,62.4585,62.5633,62.1704,62.2927,89645.0
2022-08-30 10:25:00,71.35,71.77,71.35,71.72,110891.0,62.2927,62.6593,62.2927,62.6157,110891.0
2022-08-30 10:30:00,71.73,71.97,71.31,71.44,108291.0,62.6244,62.834,62.2577,62.3712,108291.0
2022-08-30 10:35:00,71.45,71.45,71.17,71.3,88400.0,62.38,62.38,62.1355,62.249,88400.0
2022-08-30 10:40:00,71.28,71.3,70.9,70.93,120805.0,62.2315,62.249,61.8998,61.926,120805.0
2022-08-30 10:45:00,70.93,70.93,70.33,70.56,204743.0,61.926,61.926,61.4021,61.6029,204743.0
2022-08-30 10:50:00,70.54,70.92,70.34,70.89,156211.0,61.5855,61.9172,61.4109,61.891,156211.0
2022-08-30 10:55:00,70.88,71.03,70.77,70.89,78453.0,61.8823,62.0133,61.7863,61.891,78453.0
2022-08-30 11:00:00,70.88,71.4,70.81,71.21,131846.0,61.8823,62.3363,61.8212,62.1704,131846.0
2022-08-30 11:05:00,71.23,71.26,71.02,71.18,89720.0,62.1879,62.2141,62.0045,62.1442,89720.0
2022-08-30 11:10:00,71.16,71.18,70.78,71.1,66751.0,62.1268,62.1442,61.795,62.0744,66751.0
2022-08-30 11:15:00,71.08,71.36,70.95,71.22,75060.0,62.0569,62.3014,61.9434,62.1792,75060.0
2022-08-30 11:20:00,71.27,71.27,71.01,71.16,44150.0,62.2228,62.2228,61.9958,62.1268,44150.0
2022-08-30 11:25:00,71.17,71.17,70.76,70.95,80851.0,62.1355,62.1355,61.7776,61.9434,80851.0
2022-08-30 11:30:00,70.95,71.0,70.68,70.81,66334.0,61.9434,61.9871,61.7077,61.8212,66334.0
2022-08-30 11:35:00,70.83,70.94,70.78,70.9,54098.0,61.8387,61.9347,61.795,61.8998,54098.0
2022-08-30 11:40:00,70.9,70.9,70.58,70.74,66777.0,61.8998,61.8998,61.6204,61.7601,66777.0
2022-08-30 11:45:00,70.7,70.77,70.59,70.75,49602.0,61.7252,61.7863,61.6291,61.7688,49602.0
2022-08-30 11:50:00,70.75,71.02,70.52,71.0,85177.0,61.7688,62.0045,61.568,61.9871,85177.0
2022-08-30 11:55:00,70.99,71.23,70.96,71.04,88443.0,61.9784,62.1879,61.9522,62.022,88443.0
2022-08-30 12:00:00,71.04,71.22,70.86,71.13,95791.0,62.022,62.1792,61.8649,62.1006,95791.0
2022-08-30 12:05:00,71.13,71.17,70.92,71.06,57678.0,62.1006,62.1355,61.9172,62.0395,57678.0
2022-08-30 12:10:00,71.03,71.04,70.8,70.83,79129.0,62.0133,62.022,61.8125,61.8387,79129.0
2022-08-30 12:15:00,70.83,70.92,70.53,70.58,79479.0,61.8387,61.9172,61.5767,61.6204,79479.0
2022-08-30 12:20:00,70.57,70.62,70.42,70.53,82333.0,61.6117,61.6553,61.4807,61.5767,82333.0
2022-08-30 12:25:00,70.54,70.68,70.36,70.66,111688.0,61.5855,61.7077,61.4283,61.6902,111688.0
2022-08-30 12:30:00,70.68,70.7,70.28,70.34,78843.0,61.7077,61.7252,61.3585,61.4109,78843.0
2022-08-30 12:35:00,70.33,70.79,70.26,70.74,103867.0,61.4021,61.8037,61.341,61.7601,103867.0
2022-08-30 12:40:00,70.72,70.72,70.43,70.48,57069.0,61.7426,61.7426,61.4894,61.5331,57069.0
2022-08-30 12:45:00,70.46,70.53,70.31,70.37,50250.0,61.5156,61.5767,61.3847,61.4371,50250.0
2022-08-30 12:50:00,70.38,70.68,70.34,70.66,123594.0,61.4458,61.7077,61.4109,61.6902,123594.0
2022-08-30 12:55:00,70.63,70.97,70.63,70.84,99084.0,61.6641,61.9609,61.6641,61.8474,99084.0
2022-08-30 13:00:00,70.84,70.97,70.63,70.97,104435.0,61.8474,61.9609,61.6641,61.9609,104435.0
2022-08-30 13:05:00,70.97,71.11,70.91,70.96,59305.0,61.9609,62.0831,61.9085,61.9522,59305.0
2022-08-30 13:10:00,70.96,71.01,70.53,70.57,95264.0,61.9522,61.9958,61.5767,61.6117,95264.0
2022-08-30 13:15:00,70.56,70.6,70.47,70.51,86660.0,61.6029,61.6379,61.5244,61.5593,86660.0
2022-08-30 13:20:00,70.51,70.67,70.51,70.67,104879.0,61.5593,61.699,61.5593,61.699,104879.0
2022-08-30 13:25:00,70.69,70.98,70.62,70.97,85878.0,61.7164,61.9696,61.6553,61.9609,85878.0
2022-08-30 13:30:00,70.94,71.09,70.84,71.08,53403.0,61.9347,62.0657,61.8474,62.0569,53403.0
2022-08-30 13:35:00,71.08,71.08,70.62,70.7,63232.0,62.0569,62.0569,61.6553,61.7252,63232.0
2022-08-30 13:40:00,70.71,70.8,70.52,70.59,60623.0,61.7339,61.8125,61.568,61.6291,60623.0
2022-08-30 13:45:00,70.56,71.1,70.56,71.1,53980.0,61.6029,62.0744,61.6029,62.0744,53980.0
2022-08-30 13:50:00,71.08,71.17,71.04,71.09,53440.0,62.0569,62.1355,62.022,62.0657,53440.0
2022-08-30 13:55:00,71.09,71.09,70.85,70.95,63679.0,62.0657,62.0657,61.8561,61.9434,63679.0
2022-08-30 14:00:00,70.97,71.04,70.82,70.91,44883.0,61.9609,62.022,61.8299,61.9085,44883.0
2022-08-30 14:05:00,70.92,70.94,70.69,70.76,57734.0,61.9172,61.9347,61.7164,61.7776,57734.0
2022-08-30 14:10:00,70.76,71.04,70.7,70.84,83525.0,61.7776,62.022,61.7252,61.8474,83525.0
2022-08-30 14:15:00,70.89,71.24,70.89,71.2,85271.0,61.891,62.1966,61.891,62.1617,85271.0
2022-08-30 14:20:00,71.17,71.35,71.05,71.13,59246.0,62.1355,62.2927,62.0307,62.1006,59246.0
2022-08-30 14:25:00,71.15,71.15,70.87,70.87,52147.0,62.118,62.118,61.8736,61.8736,52147.0
2022-08-30 14:30:00,70.86,71.04,70.74,70.74,51877.0,61.8649,62.022,61.7601,61.7601,51877.0
2022-08-30 14:35:00,70.74,70.89,70.68,70.86,64487.0,61.7601,61.891,61.7077,61.8649,64487.0
2022-08-30 14:40:00,70.87,70.96,70.82,70.86,36486.0,61.8736,61.9522,61.8299,61.8649,36486.0
2022-08-30 14:45:00,70.87,71.06,70.78,71.01,105465.0,61.8736,62.0395,61.795,61.9958,105465.0
2022-08-30 14:50:00,71.0,71.01,70.76,70.78,45175.0,61.9871,61.9958,61.7776,61.795,45175.0
2022-08-30 14:55:00,70.77,70.79,70.62,70.69,58913.0,61.7863,61.8037,61.6553,61.7164,58913.0
2022-08-30 15:00:00,70.69,70.88,70.57,70.72,58911.0,61.7164,61.8823,61.6117,61.7426,58911.0
2022-08-30 15:05:00,70.7,70.95,70.7,70.95,54801.0,61.7252,61.9434,61.7252,61.9434,54801.0
2022-08-30 15:10:00,70.95,71.11,70.9,70.96,99471.0,61.9434,62.0831,61.8998,61.9522,99471.0
2022-08-30 15:15:00,70.99,71.02,70.89,71.0,46624.0,61.9784,62.0045,61.891,61.9871,46624.0
2022-08-30 15:20:00,70.99,71.17,70.9,71.16,51187.0,61.9784,62.1355,61.8998,62.1268,51187.0
2022-08-30 15:25:00,71.17,71.2,71.02,71.05,62809.0,62.1355,62.1617,62.0045,62.0307,62809.0
2022-08-30 15:30:00,71.06,71.06,70.89,71.04,79476.0,62.0395,62.0395,61.891,62.022,79476.0
2022-08-30 15:35:00,71.05,71.32,71.05,71.22,78838.0,62.0307,62.2665,62.0307,62.1792,78838.0
2022-08-30 15:40:00,71.21,71.52,71.11,71.52,139421.0,62.1704,62.4411,62.0831,62.4411,139421.0
2022-08-30 15:45:00,71.52,71.55,71.05,71.13,113265.0,62.4411,62.4673,62.0307,62.1006,113265.0
2022-08-30 15:50:00,71.13,71.29,70.94,70.99,177481.0,62.1006,62.2403,61.9347,61.9784,177481.0
2022-08-30 15:55:00,71.0,71.15,70.99,71.08,319574.0,61.9871,62.118,61.9784,62.0569,319574.0
2022-08-31 09:30:00,69.34,69.5,68.53,68.81,607997.0,60.5378,60.6775,59.8306,60.0751,607997.0
2022-08-31 09:35:00,68.8,69.45,68.58,69.28,291849.0,60.0664,60.6338,59.8743,60.4854,291849.0
2022-08-31 09:40:00,69.33,69.95,68.98,69.88,167355.0,60.5291,61.0704,60.2235,61.0093,167355.0
2022-08-31 09:45:00,69.9,70.24,69.68,69.85,188631.0,61.0267,61.3236,60.8346,60.9831,188631.0
2022-08-31 09:50:00,69.82,70.12,69.73,70.04,132579.0,60.9569,61.2188,60.8783,61.149,132579.0
2022-08-31 09:55:00,70.05,70.13,69.62,69.66,103682.0,61.1577,61.2275,60.7823,60.8172,103682.0
2022-08-31 10:00:00,69.69,69.75,69.35,69.61,133433.0,60.8434,60.8958,60.5465,60.7735,133433.0
2022-08-31 10:05:00,69.62,70.39,69.58,69.92,175140.0,60.7823,61.4545,60.7473,61.0442,175140.0
2022-08-31 10:10:00,69.93,70.35,69.72,70.29,136492.0,61.0529,61.4196,60.8696,61.3672,136492.0
2022-08-31 10:15:00,70.3,70.58,70.1,70.56,118463.0,61.3759,61.6204,61.2013,61.6029,118463.0
2022-08-31 10:20:00,70.59,70.77,70.32,70.73,120738.0,61.6291,61.7863,61.3934,61.7514,120738.0
2022-08-31 10:25:00,70.8,70.86,70.54,70.6,104069.0,61.8125,61.8649,61.5855,61.6379,104069.0
2022-08-31 10:30:00,70.59,70.95,70.35,70.42,95765.0,61.6291,61.9434,61.4196,61.4807,95765.0
2022-08-31 10:35:00,70.41,70.53,70.13,70.45,101975.0,61.472,61.5767,61.2275,61.5069,101975.0
2022-08-31 10:40:00,70.45,71.32,70.37,71.27,124369.0,61.5069,62.2665,61.4371,62.2228,124369.0
2022-08-31 10:45:00,71.27,71.59,71.27,71.38,111972.0,62.2228,62.5022,62.2228,62.3188,111972.0
2022-08-31 10:50:00,71.39,71.59,71.32,71.44,77105.0,62.3276,62.5022,62.2665,62.3712,77105.0
2022-08-31 10:55:00,71.42,71.6,71.01,71.07,143567.0,62.3538,62.5109,61.9958,62.0482,143567.0
2022-08-31 11:00:00,71.09,71.24,70.88,71.17,81812.0,62.0657,62.1966,61.8823,62.1355,81812.0
2022-08-31 11:05:00,71.15,71.16,70.75,71.03,68298.0,62.118,62.1268,61.7688,62.0133,68298.0
2022-08-31 11:10:00,71.04,71.63,70.94,71.56,86525.0,62.022,62.5371,61.9347,62.476,86525.0
2022-08-31 11:15:00,71.56,71.58,71.27,71.57,97143.0,62.476,62.4935,62.2228,62.4847,97143.0
2022-08-31 11:20:00,71.58,71.78,71.4,71.73,89628.0,62.4935,62.6681,62.3363,62.6244,89628.0
2022-08-31 11:25:00,71.74,71.88,71.45,71.53,100109.0,62.6331,62.7554,62.38,62.4498,100109.0
2022-08-31 11:30:00,71.5,71.88,71.46,71.86,62349.0,62.4236,62.7554,62.3887,62.7379,62349.0
2022-08-31 11:35:00,71.79,72.07,71.71,71.94,118501.0,62.6768,62.9213,62.607,62.8078,118501.0
2022-08-31 11:40:00,71.92,72.1,71.92,72.01,90725.0,62.7903,62.9474,62.7903,62.8689,90725.0
2022-08-31 11:45:00,72.05,72.06,71.85,71.91,76807.0,62.9038,62.9125,62.7292,62.7816,76807.0
2022-08-31 11:50:00,71.91,72.05,71.85,72.01,79431.0,62.7816,62.9038,62.7292,62.8689,79431.0
2022-08-31 11:55:00,72.04,72.33,72.0,72.29,105177.0,62.8951,63.1483,62.8601,63.1133,105177.0
2022-08-31 12:00:00,72.31,72.48,72.14,72.21,100278.0,63.1308,63.2792,62.9824,63.0435,100278.0
2022-08-31 12:05:00,72.22,72.25,72.01,72.08,65662.0,63.0522,63.0784,62.8689,62.93,65662.0
2022-08-31 12:10:00,72.06,72.3,72.01,72.22,48364.0,62.9125,63.1221,62.8689,63.0522,48364.0
2022-08-31 12:15:00,72.21,72.41,72.21,72.32,52669.0,63.0435,63.2181,63.0435,63.1395,52669.0
2022-08-31 12:20:00,72.32,72.33,71.99,72.02,60349.0,63.1395,63.1483,62.8514,62.8776,60349.0
2022-08-31 12:25:00,72.01,72.13,71.95,72.02,58975.0,62.8689,62.9736,62.8165,62.8776,58975.0
2022-08-31 12:30:00,72.02,72.16,71.89,72.13,37726.0,62.8776,62.9998,62.7641,62.9736,37726.0
2022-08-31 12:35:00,72.15,72.17,71.9,72.01,30711.0,62.9911,63.0086,62.7728,62.8689,30711.0
2022-08-31 12:40:00,72.0,72.0,71.81,71.89,63635.0,62.8601,62.8601,62.6943,62.7641,63635.0
2022-08-31 12:45:00,71.88,71.91,71.74,71.91,67784.0,62.7554,62.7816,62.6331,62.7816,67784.0
2022-08-31 12:50:00,71.9,72.13,71.82,72.06,74193.0,62.7728,62.9736,62.703,62.9125,74193.0
2022-08-31 12:55:00,72.06,72.13,71.86,72.04,43557.0,62.9125,62.9736,62.7379,62.8951,43557.0
2022-08-31 13:00:00,72.04,72.05,71.84,71.85,30050.0,62.8951,62.9038,62.7205,62.7292,30050.0
2022-08-31 13:05:00,71.84,72.2,71.77,72.03,58103.0,62.7205,63.0348,62.6593,62.8863,58103.0
2022-08-31 13:10:00,72.01,72.3,72.01,72.3,39535.0,62.8689,63.1221,62.8689,63.1221,39535.0
2022-08-31 13:15:00,72.28,72.41,72.2,72.25,57389.0,63.1046,63.2181,63.0348,63.0784,57389.0
2022-08-31 13:20:00,72.25,72.35,72.14,72.2,66026.0,63.0784,63.1657,62.9824,63.0348,66026.0
2022-08-31 13:25:00,72.19,72.23,72.07,72.16,38427.0,63.026,63.0609,62.9213,62.9998,38427.0
2022-08-31 13:30:00,72.17,72.37,72.14,72.36,50946.0,63.0086,63.1832,62.9824,63.1744,50946.0
2022-08-31 13:35:00,72.36,72.36,72.05,72.15,58972.0,63.1744,63.1744,62.9038,62.9911,58972.0
2022-08-31 13:40:00,72.13,72.14,71.86,71.98,43232.0,62.9736,62.9824,62.7379,62.8427,43232.0
2022-08-31 13:45:00,71.97,72.03,71.86,71.93,24176.0,62.834,62.8863,62.7379,62.799,24176.0
2022-08-31 13:50:00,71.93,72.09,71.9,72.06,65671.0,62.799,62.9387,62.7728,62.9125,65671.0
2022-08-31 13:55:00,72.04,72.04,71.75,71.75,30627.0,62.8951,62.8951,62.6419,62.6419,30627.0
2022-08-31 14:00:00,71.75,71.84,71.68,71.69,42311.0,62.6419,62.7205,62.5808,62.5895,42311.0
2022-08-31 14:05:00,71.67,71.86,71.61,71.83,54996.0,62.572,62.7379,62.5197,62.7117,54996.0
2022-08-31 14:10:00,71.85,71.89,71.79,71.81,39418.0,62.7292,62.7641,62.6768,62.6943,39418.0
2022-08-31 14:15:00,71.8,71.82,71.62,71.63,25760.0,62.6855,62.703,62.5284,62.5371,25760.0
2022-08-31 14:20:00,71.62,71.68,71.53,71.55,47178.0,62.5284,62.5808,62.4498,62.4673,47178.0
2022-08-31 14:25:00,71.55,71.55,71.29,71.33,136151.0,62.4673,62.4673,62.2403,62.2752,136151.0
2022-08-31 14:30:00,71.33,71.49,71.26,71.33,59379.0,62.2752,62.4149,62.2141,62.2752,59379.0
2022-08-31 14:35:00,71.31,71.34,71.16,71.16,57596.0,62.2577,62.2839,62.1268,62.1268,57596.0
2022-08-31 14:40:00,71.14,71.23,70.97,71.08,73113.0,62.1093,62.1879,61.9609,62.0569,73113.0
2022-08-31 14:45:00,71.07,71.14,71.0,71.07,62365.0,62.0482,62.1093,61.9871,62.0482,62365.0
2022-08-31 14:50:00,71.05,71.11,70.97,71.08,62862.0,62.0307,62.0831,61.9609,62.0569,62862.0
2022-08-31 14:55:00,71.09,71.14,70.99,71.11,66753.0,62.0657,62.1093,61.9784,62.0831,66753.0
2022-08-31 15:00:00,71.11,71.11,70.83,70.94,132177.0,62.0831,62.0831,61.8387,61.9347,132177.0
2022-08-31 15:05:00,70.95,71.17,70.84,71.08,91594.0,61.9434,62.1355,61.8474,62.0569,91594.0
2022-08-31 15:10:00,71.08,71.26,71.04,71.2,48115.0,62.0569,62.2141,62.022,62.1617,48115.0
2022-08-31 15:15:00,71.22,71.29,71.13,71.15,79892.0,62.1792,62.2403,62.1006,62.118,79892.0
2022-08-31 15:20:00,71.13,71.15,70.97,71.0,48768.0,62.1006,62.118,61.9609,61.9871,48768.0
2022-08-31 15:25:00,71.0,71.21,70.99,71.09,53106.0,61.9871,62.1704,61.9784,62.0657,53106.0
2022-08-31 15:30:00,71.07,71.18,70.76,70.78,117930.0,62.0482,62.1442,61.7776,61.795,117930.0
2022-08-31 15:35:00,70.78,71.15,70.74,70.96,149043.0,61.795,62.118,61.7601,61.9522,149043.0
2022-08-31 15:40:00,70.97,71.18,70.87,71.14,93626.0,61.9609,62.1442,61.8736,62.1093,93626.0
2022-08-31 15:45:00,71.14,71.29,71.0,71.08,155471.0,62.1093,62.2403,61.9871,62.0569,155471.0
2022-08-31 15:50:00,71.07,71.12,70.76,70.78,205727.0,62.0482,62.0919,61.7776,61.795,205727.0
2022-08-31 15:55:00,70.78,70.8,70.53,70.61,509817.0,61.795,61.8125,61.5767,61.6466,509817.0
2022-09-01 09:30:00,68.52,68.88,67.83,67.83,701553.0,59.8219,60.1362,59.2195,59.2195,701553.0
2022-09-01 09:35:00,67.83,67.85,66.8,67.47,559311.0,59.2195,59.237,58.3202,58.9052,559311.0
2022-09-01 09:40:00,67.49,68.08,67.37,67.92,365199.0,58.9227,59.4378,58.8179,59.2981,365199.0
2022-09-01 09:45:00,67.92,68.07,67.33,67.4,255395.0,59.2981,59.429,58.783,58.8441,255395.0
2022-09-01 09:50:00,67.35,67.42,67.01,67.09,243659.0,58.8004,58.8615,58.5036,58.5734,243659.0
2022-09-01 09:55:00,67.07,67.24,66.9,67.1,328933.0,58.556,58.7044,58.4075,58.5822,328933.0
2022-09-01 10:00:00,67.04,67.31,66.93,66.97,135731.0,58.5298,58.7655,58.4337,58.4687,135731.0
2022-09-01 10:05:00,66.97,67.05,66.52,66.76,225852.0,58.4687,58.5385,58.0758,58.2853,225852.0
2022-09-01 10:10:00,66.75,67.2,66.73,67.15,133967.0,58.2766,58.6695,58.2591,58.6258,133967.0
2022-09-01 10:15:00,67.14,67.57,66.92,67.52,155314.0,58.6171,58.9925,58.425,58.9488,155314.0
2022-09-01 10:20:00,67.52,68.26,67.47,68.26,204826.0,58.9488,59.5949,58.9052,59.5949,204826.0
2022-09-01 10:25:00,68.28,68.33,67.96,68.3,208152.0,59.6124,59.656,59.333,59.6298,208152.0
2022-09-01 10:30:00,68.27,68.29,67.92,67.92,145023.0,59.6036,59.6211,59.2981,59.2981,145023.0
2022-09-01 10:35:00,67.95,68.54,67.91,68.13,136988.0,59.3243,59.8394,59.2893,59.4814,136988.0
2022-09-01 10:40:00,68.13,68.35,67.83,67.88,119906.0,59.4814,59.6735,59.2195,59.2631,119906.0
2022-09-01 10:45:00,67.9,67.94,67.68,67.73,90637.0,59.2806,59.3155,59.0885,59.1322,90637.0
2022-09-01 10:50:00,67.71,67.93,67.54,67.84,103739.0,59.1147,59.3068,58.9663,59.2282,103739.0
2022-09-01 10:55:00,67.87,67.94,67.73,67.83,94924.0,59.2544,59.3155,59.1322,59.2195,94924.0
2022-09-01 11:00:00,67.84,68.0,67.65,67.95,85099.0,59.2282,59.3679,59.0623,59.3243,85099.0
2022-09-01 11:05:00,67.96,68.59,67.96,68.46,171211.0,59.333,59.883,59.333,59.7695,171211.0
2022-09-01 11:10:00,68.45,68.56,68.22,68.28,100666.0,59.7608,59.8568,59.56,59.6124,100666.0
2022-09-01 11:15:00,68.27,68.53,68.19,68.44,164821.0,59.6036,59.8306,59.5338,59.7521,164821.0
2022-09-01 11:20:00,68.44,68.44,68.05,68.05,132001.0,59.7521,59.7521,59.4116,59.4116,132001.0
2022-09-01 11:25:00,68.06,68.35,68.03,68.25,84879.0,59.4203,59.6735,59.3941,59.5862,84879.0
2022-09-01 11:30:00,68.25,68.49,68.18,68.49,94120.0,59.5862,59.7957,59.5251,59.7957,94120.0
2022-09-01 11:35:00,68.5,68.68,68.37,68.58,111178.0,59.8044,59.9616,59.6909,59.8743,111178.0
2022-09-01 11:40:00,68.57,68.64,68.43,68.47,81679.0,59.8656,59.9267,59.7433,59.7782,81679.0
2022-09-01 11:45:00,68.47,68.79,68.46,68.7,85342.0,59.7782,60.0576,59.7695,59.9791,85342.0
2022-09-01 11:50:00,68.72,68.73,68.44,68.6,63976.0,59.9965,60.0052,59.7521,59.8917,63976.0
2022-09-01 11:55:00,68.61,68.73,68.46,68.73,56590.0,59.9005,60.0052,59.7695,60.0052,56590.0
2022-09-01 12:00:00,68.76,68.85,68.58,68.76,78025.0,60.0314,60.11,59.8743,60.0314,78025.0
2022-09-01 12:05:00,68.76,68.93,68.67,68.89,110749.0,60.0314,60.1799,59.9529,60.1449,110749.0
2022-09-01 12:10:00,68.9,68.9,68.71,68.84,90686.0,60.1537,60.1537,59.9878,60.1013,90686.0
2022-09-01 12:15:00,68.85,68.85,68.56,68.69,70057.0,60.11,60.11,59.8568,59.9703,70057.0
2022-09-01 12:20:00,68.68,68.69,68.46,68.59,75878.0,59.9616,59.9703,59.7695,59.883,75878.0
2022-09-01 12:25:00,68.59,68.72,68.53,68.6,67355.0,59.883,59.9965,59.8306,59.8917,67355.0
2022-09-01 12:30:00,68.61,68.62,68.45,68.49,51920.0,59.9005,59.9092,59.7608,59.7957,51920.0
2022-09-01 12:35:00,68.48,68.48,68.1,68.16,85509.0,59.787,59.787,59.4552,59.5076,85509.0
2022-09-01 12:40:00,68.15,68.15,67.98,68.03,62840.0,59.4989,59.4989,59.3505,59.3941,62840.0
2022-09-01 12:45:00,68.04,68.15,67.89,68.09,51909.0,59.4028,59.4989,59.2719,59.4465,51909.0
2022-09-01 12:50:00,68.1,68.16,67.92,67.93,77566.0,59.4552,59.5076,59.2981,59.3068,77566.0
2022-09-01 12:55:00,67.93,68.08,67.81,67.85,69705.0,59.3068,59.4378,59.202,59.237,69705.0
2022-09-01 13:00:00,67.86,67.97,67.73,67.81,82898.0,59.2457,59.3417,59.1322,59.202,82898.0
2022-09-01 13:05:00,67.82,67.84,67.67,67.83,78557.0,59.2108,59.2282,59.0798,59.2195,78557.0
2022-09-01 13:10:00,67.84,67.84,67.59,67.59,41731.0,59.2282,59.2282,59.01,59.01,41731.0
2022-09-01 13:15:00,67.58,68.04,67.57,67.98,67920.0,59.0012,59.4028,58.9925,59.3505,67920.0
2022-09-01 13:20:00,68.05,68.37,68.04,68.32,134491.0,59.4116,59.6909,59.4028,59.6473,134491.0
2022-09-01 13:25:00,68.31,68.44,68.24,68.39,89101.0,59.6386,59.7521,59.5774,59.7084,89101.0
2022-09-01 13:30:00,68.4,68.43,68.19,68.19,78088.0,59.7171,59.7433,59.5338,59.5338,78088.0
2022-09-01 13:35:00,68.18,68.26,68.05,68.26,103228.0,59.5251,59.5949,59.4116,59.5949,103228.0
2022-09-01 13:40:00,68.27,68.27,68.04,68.11,87146.0,59.6036,59.6036,59.4028,59.4639,87146.0
2022-09-01 13:45:00,68.11,68.11,67.97,68.02,64957.0,59.4639,59.4639,59.3417,59.3854,64957.0
2022-09-01 13:50:00,68.02,68.13,67.94,68.13,51102.0,59.3854,59.4814,59.3155,59.4814,51102.0
2022-09-01 13:55:00,68.13,68.18,67.9,67.93,58798.0,59.4814,59.5251,59.2806,59.3068,58798.0
2022-09-01 14:00:00,67.94,68.0,67.83,67.95,71132.0,59.3155,59.3679,59.2195,59.3243,71132.0
2022-09-01 14:05:00,67.97,67.99,67.71,67.81,53648.0,59.3417,59.3592,59.1147,59.202,53648.0
2022-09-01 14:10:00,67.82,68.02,67.72,67.87,90662.0,59.2108,59.3854,59.1235,59.2544,90662.0
2022-09-01 14:15:00,67.85,68.26,67.82,68.24,100586.0,59.237,59.5949,59.2108,59.5774,100586.0
2022-09-01 14:20:00,68.22,68.48,68.2,68.46,103589.0,59.56,59.787,59.5425,59.7695,103589.0
2022-09-01 14:25:00,68.47,68.55,68.38,68.53,85249.0,59.7782,59.8481,59.6997,59.8306,85249.0
2022-09-01 14:30:00,68.53,68.7,68.51,68.63,79588.0,59.8306,59.9791,59.8132,59.9179,79588.0
2022-09-01 14:35:00,68.61,68.7,68.54,68.58,67712.0,59.9005,59.9791,59.8394,59.8743,67712.0
2022-09-01 14:40:00,68.57,68.74,68.51,68.55,47257.0,59.8656,60.014,59.8132,59.8481,47257.0
2022-09-01 14:45:00,68.56,68.76,68.56,68.64,83647.0,59.8568,60.0314,59.8568,59.9267,83647.0
2022-09-01 14:50:00,68.63,68.74,68.52,68.73,88980.0,59.9179,60.014,59.8219,60.0052,88980.0
2022-09-01 14:55:00,68.73,68.75,68.45,68.46,75491.0,60.0052,60.0227,59.7608,59.7695,75491.0
2022-09-01 15:00:00,68.45,68.59,68.37,68.39,46417.0,59.7608,59.883,59.6909,59.7084,46417.0
2022-09-01 15:05:00,68.38,68.61,68.37,68.52,38301.0,59.6997,59.9005,59.6909,59.8219,38301.0
2022-09-01 15:10:00,68.51,68.68,68.38,68.64,45798.0,59.8132,59.9616,59.6997,59.9267,45798.0
2022-09-01 15:15:00,68.63,68.66,68.35,68.37,62582.0,59.9179,59.9441,59.6735,59.6909,62582.0
2022-09-01 15:20:00,68.35,68.43,68.26,68.35,60389.0,59.6735,59.7433,59.5949,59.6735,60389.0
2022-09-01 15:25:00,68.35,68.39,68.19,68.26,126049.0,59.6735,59.7084,59.5338,59.5949,126049.0
2022-09-01 15:30:00,68.25,68.25,68.05,68.07,122560.0,59.5862,59.5862,59.4116,59.429,122560.0
2022-09-01 15:35:00,68.03,68.2,67.98,68.02,143237.0,59.3941,59.5425,59.3505,59.3854,143237.0
2022-09-01 15:40:00,68.02,68.05,67.88,67.97,121093.0,59.3854,59.4116,59.2631,59.3417,121093.0
2022-09-01 15:45:00,67.96,68.01,67.69,67.81,231636.0,59.333,59.3766,59.0973,59.202,231636.0
2022-09-01 15:50:00,67.81,67.98,67.8,67.89,229590.0,59.202,59.3505,59.1933,59.2719,229590.0
2022-09-01 15:55:00,67.9,68.22,67.8,68.17,420240.0,59.2806,59.56,59.1933,59.5163,420240.0
2022-09-02 09:30:00,70.62,71.09,69.27,69.61,397811.0,61.6553,62.0657,60.4767,60.7735,397811.0
2022-09-02 09:35:00,69.63,70.08,69.47,70.04,185398.0,60.791,61.1839,60.6513,61.149,185398.0
2022-09-02 09:40:00,70.03,70.42,69.62,70.32,206714.0,61.1402,61.4807,60.7823,61.3934,206714.0
2022-09-02 09:45:00,70.41,70.5,69.75,69.86,156175.0,61.472,61.5506,60.8958,60.9918,156175.0
2022-09-02 09:50:00,69.86,70.04,69.64,69.8,111900.0,60.9918,61.149,60.7997,60.9394,111900.0
2022-09-02 09:55:00,69.8,69.96,69.62,69.64,83356.0,60.9394,61.0791,60.7823,60.7997,83356.0
2022-09-02 10:00:00,69.64,69.98,69.27,69.78,152324.0,60.7997,61.0966,60.4767,60.922,152324.0
2022-09-02 10:05:00,69.78,70.02,69.7,69.75,92808.0,60.922,61.1315,60.8521,60.8958,92808.0
2022-09-02 10:10:00,69.77,70.32,69.76,70.15,132767.0,60.9132,61.3934,60.9045,61.245,132767.0
2022-09-02 10:15:00,70.14,70.47,70.14,70.37,117467.0,61.2363,61.5244,61.2363,61.4371,117467.0
2022-09-02 10:20:00,70.38,70.61,70.21,70.5,111671.0,61.4458,61.6466,61.2974,61.5506,111671.0
2022-09-02 10:25:00,70.58,70.75,70.51,70.62,78688.0,61.6204,61.7688,61.5593,61.6553,78688.0
2022-09-02 10:30:00,70.67,70.87,70.56,70.71,87222.0,61.699,61.8736,61.6029,61.7339,87222.0
2022-09-02 10:35:00,70.71,70.86,70.64,70.74,96929.0,61.7339,61.8649,61.6728,61.7601,96929.0
2022-09-02 10:40:00,70.8,70.86,70.57,70.57,95767.0,61.8125,61.8649,61.6117,61.6117,95767.0
2022-09-02 10:45:00,70.56,70.96,70.56,70.92,137612.0,61.6029,61.9522,61.6029,61.9172,137612.0
2022-09-02 10:50:00,70.93,71.03,70.51,70.57,182747.0,61.926,62.0133,61.5593,61.6117,182747.0
2022-09-02 10:55:00,70.57,70.71,70.46,70.55,93246.0,61.6117,61.7339,61.5156,61.5942,93246.0
2022-09-02 11:00:00,70.56,70.56,70.34,70.49,93141.0,61.6029,61.6029,61.4109,61.5418,93141.0
2022-09-02 11:05:00,70.51,70.55,70.21,70.25,80969.0,61.5593,61.5942,61.2974,61.3323,80969.0
2022-09-02 11:10:00,70.27,70.38,69.97,70.37,153455.0,61.3498,61.4458,61.0878,61.4371,153455.0
2022-09-02 11:15:00,70.37,70.61,70.31,70.48,121896.0,61.4371,61.6466,61.3847,61.5331,121896.0
2022-09-02 11:20:00,70.51,70.72,70.47,70.68,93582.0,61.5593,61.7426,61.5244,61.7077,93582.0
2022-09-02 11:25:00,70.69,70.74,70.5,70.64,43368.0,61.7164,61.7601,61.5506,61.6728,43368.0
2022-09-02 11:30:00,70.64,70.88,70.53,70.84,68389.0,61.6728,61.8823,61.5767,61.8474,68389.0
2022-09-02 11:35:00,70.84,71.2,70.81,71.06,159965.0,61.8474,62.1617,61.8212,62.0395,159965.0
2022-09-02 11:40:00,71.06,71.1,70.75,70.83,102810.0,62.0395,62.0744,61.7688,61.8387,102810.0
2022-09-02 11:45:00,70.83,70.97,70.73,70.87,58430.0,61.8387,61.9609,61.7514,61.8736,58430.0
2022-09-02 11:50:00,70.85,70.98,70.78,70.95,54769.0,61.8561,61.9696,61.795,61.9434,54769.0
2022-09-02 11:55:00,70.95,71.06,70.93,71.03,44940.0,61.9434,62.0395,61.926,62.0133,44940.0
2022-09-02 12:00:00,71.04,71.19,71.03,71.14,57659.0,62.022,62.153,62.0133,62.1093,57659.0
2022-09-02 12:05:00,71.13,71.24,71.07,71.09,73893.0,62.1006,62.1966,62.0482,62.0657,73893.0
2022-09-02 12:10:00,71.07,71.07,70.9,70.9,51099.0,62.0482,62.0482,61.8998,61.8998,51099.0
2022-09-02 12:15:00,70.9,71.07,70.81,71.02,58553.0,61.8998,62.0482,61.8212,62.0045,58553.0
2022-09-02 12:20:00,71.02,71.05,70.64,70.76,89739.0,62.0045,62.0307,61.6728,61.7776,89739.0
2022-09-02 12:25:00,70.75,71.01,70.75,70.91,53043.0,61.7688,61.9958,61.7688,61.9085,53043.0
2022-09-02 12:30:00,70.9,70.91,70.64,70.79,50596.0,61.8998,61.9085,61.6728,61.8037,50596.0
2022-09-02 12:35:00,70.78,70.82,70.64,70.78,39900.0,61.795,61.8299,61.6728,61.795,39900.0
2022-09-02 12:40:00,70.79,70.83,70.65,70.69,34702.0,61.8037,61.8387,61.6815,61.7164,34702.0
2022-09-02 12:45:00,70.67,70.84,70.59,70.82,44718.0,61.699,61.8474,61.6291,61.8299,44718.0
2022-09-02 12:50:00,70.81,70.82,70.46,70.64,55866.0,61.8212,61.8299,61.5156,61.6728,55866.0
2022-09-02 12:55:00,70.64,70.74,70.45,70.49,50086.0,61.6728,61.7601,61.5069,61.5418,50086.0
2022-09-02 13:00:00,70.47,70.47,70.04,70.06,94936.0,61.5244,61.5244,61.149,61.1664,94936.0
2022-09-02 13:05:00,70.03,70.23,69.98,70.19,66905.0,61.1402,61.3148,61.0966,61.2799,66905.0
2022-09-02 13:10:00,70.19,70.42,70.1,70.25,51392.0,61.2799,61.4807,61.2013,61.3323,51392.0
2022-09-02 13:15:00,70.25,70.6,70.25,70.53,49119.0,61.3323,61.6379,61.3323,61.5767,49119.0
2022-09-02 13:20:00,70.5,70.5,70.05,70.09,48329.0,61.5506,61.5506,61.1577,61.1926,48329.0
2022-09-02 13:25:00,70.09,70.09,69.93,70.01,62699.0,61.1926,61.1926,61.0529,61.1228,62699.0
2022-09-02 13:30:00,70.0,70.01,69.76,69.87,52094.0,61.114,61.1228,60.9045,61.0005,52094.0
2022-09-02 13:35:00,69.86,70.02,69.8,69.86,53269.0,60.9918,61.1315,60.9394,60.9918,53269.0
2022-09-02 13:40:00,69.85,69.97,69.84,69.86,63743.0,60.9831,61.0878,60.9743,60.9918,63743.0
2022-09-02 13:45:00,69.86,69.94,69.62,69.62,70078.0,60.9918,61.0616,60.7823,60.7823,70078.0
2022-09-02 13:50:00,69.61,69.67,69.28,69.65,191949.0,60.7735,60.8259,60.4854,60.8085,191949.0
2022-09-02 13:55:00,69.65,69.68,69.48,69.64,49227.0,60.8085,60.8346,60.66,60.7997,49227.0
2022-09-02 14:00:00,69.64,69.87,69.6,69.83,68251.0,60.7997,61.0005,60.7648,60.9656,68251.0
2022-09-02 14:05:00,69.82,69.97,69.75,69.87,48194.0,60.9569,61.0878,60.8958,61.0005,48194.0
2022-09-02 14:10:00,69.88,69.92,69.76,69.84,39676.0,61.0093,61.0442,60.9045,60.9743,39676.0
2022-09-02 14:15:00,69.88,69.89,69.75,69.84,23083.0,61.0093,61.018,60.8958,60.9743,23083.0
2022-09-02 14:20:00,69.84,69.96,69.8,69.92,36120.0,60.9743,61.0791,60.9394,61.0442,36120.0
2022-09-02 14:25:00,69.92,69.98,69.74,69.77,45193.0,61.0442,61.0966,60.887,60.9132,45193.0
2022-09-02 14:30:00,69.78,69.83,69.68,69.75,40377.0,60.922,60.9656,60.8346,60.8958,40377.0
2022-09-02 14:35:00,69.76,69.95,69.74,69.93,36577.0,60.9045,61.0704,60.887,61.0529,36577.0
2022-09-02 14:40:00,69.9,70.21,69.84,70.19,58027.0,61.0267,61.2974,60.9743,61.2799,58027.0
2022-09-02 14:45:00,70.18,70.19,70.06,70.16,58663.0,61.2712,61.2799,61.1664,61.2537,58663.0
2022-09-02 14:50:00,70.14,70.26,70.11,70.16,50356.0,61.2363,61.341,61.2101,61.2537,50356.0
2022-09-02 14:55:00,70.15,70.16,69.97,70.07,82411.0,61.245,61.2537,61.0878,61.1751,82411.0
2022-09-02 15:00:00,70.06,70.42,70.05,70.36,58308.0,61.1664,61.4807,61.1577,61.4283,58308.0
2022-09-02 15:05:00,70.38,70.45,70.28,70.4,66443.0,61.4458,61.5069,61.3585,61.4633,66443.0
2022-09-02 15:10:00,70.41,70.51,70.35,70.37,96585.0,61.472,61.5593,61.4196,61.4371,96585.0
2022-09-02 15:15:00,70.38,70.51,70.34,70.44,54272.0,61.4458,61.5593,61.4109,61.4982,54272.0
2022-09-02 15:20:00,70.43,70.54,70.24,70.28,73132.0,61.4894,61.5855,61.3236,61.3585,73132.0
2022-09-02 15:25:00,70.28,70.47,70.23,70.41,110812.0,61.3585,61.5244,61.3148,61.472,110812.0
2022-09-02 15:30:00,70.4,70.4,70.18,70.22,105587.0,61.4633,61.4633,61.2712,61.3061,105587.0
2022-09-02 15:35:00,70.2,70.24,69.96,70.01,144207.0,61.2886,61.3236,61.0791,61.1228,144207.0
2022-09-02 15:40:00,70.02,70.02,69.79,69.79,95372.0,61.1315,61.1315,60.9307,60.9307,95372.0
2022-09-02 15:45:00,69.79,69.88,69.7,69.85,110372.0,60.9307,61.0093,60.8521,60.9831,110372.0
2022-09-02 15:50:00,69.87,70.26,69.85,70.26,167934.0,61.0005,61.341,60.9831,61.341,167934.0
2022-09-02 15:55:00,70.26,70.4,70.12,70.34,354541.0,61.341,61.4633,61.2188,61.4109,354541.0
2022-09-06 09:30:00,71.22,71.58,70.4,70.41,512346.0,62.1792,62.4935,61.4633,61.472,512346.0
2022-09-06 09:35:00,70.4,71.1,70.37,70.9,194861.0,61.4633,62.0744,61.4371,61.8998,194861.0
2022-09-06 09:40:00,70.88,70.88,70.42,70.48,146633.0,61.8823,61.8823,61.4807,61.5331,146633.0
2022-09-06 09:45:00,70.47,70.72,70.18,70.35,195252.0,61.5244,61.7426,61.2712,61.4196,195252.0
2022-09-06 09:50:00,70.32,70.32,69.84,70.01,146418.0,61.3934,61.3934,60.9743,61.1228,146418.0
2022-09-06 09:55:00,69.99,70.25,69.91,70.21,92455.0,61.1053,61.3323,61.0355,61.2974,92455.0
2022-09-06 10:00:00,70.2,70.35,69.75,69.82,128520.0,61.2886,61.4196,60.8958,60.9569,128520.0
2022-09-06 10:05:00,69.8,69.9,69.37,69.41,158637.0,60.9394,61.0267,60.564,60.5989,158637.0
2022-09-06 10:10:00,69.41,69.42,69.07,69.22,125482.0,60.5989,60.6077,60.3021,60.433,125482.0
2022-09-06 10:15:00,69.18,69.4,68.97,69.32,172974.0,60.3981,60.5902,60.2148,60.5203,172974.0
2022-09-06 10:20:00,69.35,69.38,69.21,69.24,59211.0,60.5465,60.5727,60.4243,60.4505,59211.0
2022-09-06 10:25:00,69.25,69.54,69.12,69.24,135280.0,60.4592,60.7124,60.3457,60.4505,135280.0
2022-09-06 10:30:00,69.16,69.24,68.99,69.1,97615.0,60.3807,60.4505,60.2322,60.3283,97615.0
2022-09-06 10:35:00,69.11,69.39,68.94,69.37,92785.0,60.337,60.5815,60.1886,60.564,92785.0
2022-09-06 10:40:00,69.39,69.56,69.09,69.24,87908.0,60.5815,60.7299,60.3195,60.4505,87908.0
2022-09-06 10:45:00,69.23,69.54,69.2,69.48,93185.0,60.4418,60.7124,60.4156,60.66,93185.0
2022-09-06 10:50:00,69.48,69.7,69.44,69.59,86482.0,60.66,60.8521,60.6251,60.7561,86482.0
2022-09-06 10:55:00,69.6,69.87,69.56,69.62,114406.0,60.7648,61.0005,60.7299,60.7823,114406.0
2022-09-06 11:00:00,69.59,69.81,69.37,69.71,77788.0,60.7561,60.9481,60.564,60.8608,77788.0
2022-09-06 11:05:00,69.69,69.95,69.66,69.84,98831.0,60.8434,61.0704,60.8172,60.9743,98831.0
2022-09-06 11:10:00,69.86,69.92,69.65,69.92,72710.0,60.9918,61.0442,60.8085,61.0442,72710.0
2022-09-06 11:15:00,69.9,69.94,69.7,69.75,61315.0,61.0267,61.0616,60.8521,60.8958,61315.0
2022-09-06 11:20:00,69.74,69.79,69.62,69.65,39875.0,60.887,60.9307,60.7823,60.8085,39875.0
2022-09-06 11:25:00,69.64,69.84,69.38,69.77,83593.0,60.7997,60.9743,60.5727,60.9132,83593.0
2022-09-06 11:30:00,69.8,70.13,69.73,70.07,87463.0,60.9394,61.2275,60.8783,61.1751,87463.0
2022-09-06 11:35:00,70.08,70.14,69.94,69.96,65894.0,61.1839,61.2363,61.0616,61.0791,65894.0
2022-09-06 11:40:00,69.98,70.31,69.98,70.25,93893.0,61.0966,61.3847,61.0966,61.3323,93893.0
2022-09-06 11:45:00,70.28,70.52,70.27,70.5,138931.0,61.3585,61.568,61.3498,61.5506,138931.0
2022-09-06 11:50:00,70.49,70.81,70.45,70.73,99665.0,61.5418,61.8212,61.5069,61.7514,99665.0
2022-09-06 11:55:00,70.73,70.83,70.65,70.67,64763.0,61.7514,61.8387,61.6815,61.699,64763.0
2022-09-06 12:00:00,70.66,70.75,70.53,70.58,51626.0,61.6902,61.7688,61.5767,61.6204,51626.0
2022-09-06 12:05:00,70.59,70.6,70.14,70.15,64350.0,61.6291,61.6379,61.2363,61.245,64350.0
2022-09-06 12:10:00,70.15,70.24,70.07,70.17,50211.0,61.245,61.3236,61.1751,61.2624,50211.0
2022-09-06 12:15:00,70.17,70.26,70.04,70.22,73311.0,61.2624,61.341,61.149,61.3061,73311.0
2022-09-06 12:20:00,70.2,70.28,70.11,70.12,40676.0,61.2886,61.3585,61.2101,61.2188,40676.0
2022-09-06 12:25:00,70.1,70.21,70.05,70.11,36224.0,61.2013,61.2974,61.1577,61.2101,36224.0
2022-09-06 12:30:00,70.14,70.21,69.83,69.86,65734.0,61.2363,61.2974,60.9656,60.9918,65734.0
2022-09-06 12:35:00,69.85,70.06,69.84,70.06,43249.0,60.9831,61.1664,60.9743,61.1664,43249.0
2022-09-06 12:40:00,70.06,70.24,70.04,70.23,58192.0,61.1664,61.3236,61.149,61.3148,58192.0
2022-09-06 12:45:00,70.22,70.41,70.21,70.31,71410.0,61.3061,61.472,61.2974,61.3847,71410.0
2022-09-06 12:50:00,70.32,70.36,70.06,70.34,70076.0,61.3934,61.4283,61.1664,61.4109,70076.0
2022-09-06 12:55:00,70.31,70.4,70.21,70.39,74907.0,61.3847,61.4633,61.2974,61.4545,74907.0
2022-09-06 13:00:00,70.38,70.39,70.08,70.28,44314.0,61.4458,61.4545,61.1839,61.3585,44314.0
2022-09-06 13:05:00,70.29,70.29,69.93,70.02,122947.0,61.3672,61.3672,61.0529,61.1315,122947.0
2022-09-06 13:10:00,70.04,70.1,69.85,69.89,102986.0,61.149,61.2013,60.9831,61.018,102986.0
2022-09-06 13:15:00,69.89,70.03,69.77,69.9,148012.0,61.018,61.1402,60.9132,61.0267,148012.0
2022-09-06 13:20:00,69.92,70.0,69.76,69.81,60144.0,61.0442,61.114,60.9045,60.9481,60144.0
2022-09-06 13:25:00,69.83,69.83,69.67,69.81,48033.0,60.9656,60.9656,60.8259,60.9481,48033.0
2022-09-06 13:30:00,69.8,69.88,69.77,69.77,27636.0,60.9394,61.0093,60.9132,60.9132,27636.0
2022-09-06 13:35:00,69.76,69.8,69.55,69.64,177761.0,60.9045,60.9394,60.7212,60.7997,177761.0
2022-09-06 13:40:00,69.64,69.69,69.45,69.54,56512.0,60.7997,60.8434,60.6338,60.7124,56512.0
2022-09-06 13:45:00,69.57,69.62,69.37,69.48,59671.0,60.7386,60.7823,60.564,60.66,59671.0
2022-09-06 13:50:00,69.49,69.53,69.37,69.46,43070.0,60.6688,60.7037,60.564,60.6426,43070.0
2022-09-06 13:55:00,69.47,69.59,69.43,69.56,40336.0,60.6513,60.7561,60.6164,60.7299,40336.0
2022-09-06 14:00:00,69.56,69.74,69.54,69.67,60696.0,60.7299,60.887,60.7124,60.8259,60696.0
2022-09-06 14:05:00,69.64,69.93,69.61,69.89,58684.0,60.7997,61.0529,60.7735,61.018,58684.0
2022-09-06 14:10:00,69.91,70.06,69.88,70.0,72527.0,61.0355,61.1664,61.0093,61.114,72527.0
2022-09-06 14:15:00,69.98,70.08,69.94,70.01,53293.0,61.0966,61.1839,61.0616,61.1228,53293.0
2022-09-06 14:20:00,70.01,70.21,69.96,70.18,122173.0,61.1228,61.2974,61.0791,61.2712,122173.0
2022-09-06 14:25:00,70.19,70.25,70.05,70.18,67912.0,61.2799,61.3323,61.1577,61.2712,67912.0
2022-09-06 14:30:00,70.18,70.21,69.99,70.08,74563.0,61.2712,61.2974,61.1053,61.1839,74563.0
2022-09-06 14:35:00,70.1,70.16,70.0,70.13,63035.0,61.2013,61.2537,61.114,61.2275,63035.0
2022-09-06 14:40:00,70.14,70.14,69.94,69.97,41436.0,61.2363,61.2363,61.0616,61.0878,41436.0
2022-09-06 14:45:00,69.97,70.03,69.92,70.01,52128.0,61.0878,61.1402,61.0442,61.1228,52128.0
2022-09-06 14:50:00,70.02,70.02,69.77,69.86,60498.0,61.1315,61.1315,60.9132,60.9918,60498.0
2022-09-06 14:55:00,69.87,69.87,69.58,69.63,55842.0,61.0005,61.0005,60.7473,60.791,55842.0
2022-09-06 15:00:00,69.63,69.67,69.52,69.58,68483.0,60.791,60.8259,60.695,60.7473,68483.0
2022-09-06 15:05:00,69.6,69.98,69.6,69.95,66568.0,60.7648,61.0966,60.7648,61.0704,66568.0
2022-09-06 15:10:00,69.94,69.94,69.8,69.8,50188.0,61.0616,61.0616,60.9394,60.9394,50188.0
2022-09-06 15:15:00,69.82,69.95,69.58,69.58,98206.0,60.9569,61.0704,60.7473,60.7473,98206.0
2022-09-06 15:20:00,69.58,69.83,69.53,69.8,84605.0,60.7473,60.9656,60.7037,60.9394,84605.0
2022-09-06 15:25:00,69.78,69.87,69.62,69.64,100814.0,60.922,61.0005,60.7823,60.7997,100814.0
2022-09-06 15:30:00,69.63,69.81,69.54,69.61,114165.0,60.791,60.9481,60.7124,60.7735,114165.0
2022-09-06 15:35:00,69.62,69.7,69.51,69.52,74777.0,60.7823,60.8521,60.6862,60.695,74777.0
2022-09-06 15:40:00,69.53,69.92,69.53,69.91,107055.0,60.7037,61.0442,60.7037,61.0355,107055.0
2022-09-06 15:45:00,69.89,69.94,69.7,69.75,155656.0,61.018,61.0616,60.8521,60.8958,155656.0
2022-09-06 15:50:00,69.71,69.74,69.41,69.44,261618.0,60.8608,60.887,60.5989,60.6251,261618.0
2022-09-06 15:55:00,69.43,69.56,69.23,69.56,361493.0,60.6164,60.7299,60.4418,60.7299,361493.0
2022-09-07 09:30:00,67.41,68.0,66.19,67.29,694782.0,58.8528,59.3679,57.7877,58.748,694782.0
2022-09-07 09:35:00,67.29,67.78,67.02,67.44,177223.0,58.748,59.1758,58.5123,58.879,177223.0
2022-09-07 09:40:00,67.46,67.61,66.98,67.49,180492.0,58.8965,59.0274,58.4774,58.9227,180492.0
2022-09-07 09:45:00,67.48,67.77,67.3,67.36,200784.0,58.9139,59.1671,58.7568,58.8092,200784.0
2022-09-07 09:50:00,67.36,67.46,66.9,67.33,161552.0,58.8092,58.8965,58.4075,58.783,161552.0
2022-09-07 09:55:00,67.37,67.92,67.25,67.85,171226.0,58.8179,59.2981,58.7131,59.237,171226.0
2022-09-07 10:00:00,67.85,68.08,67.48,67.99,141024.0,59.237,59.4378,58.9139,59.3592,141024.0
2022-09-07 10:05:00,68.03,68.08,67.43,67.53,115519.0,59.3941,59.4378,58.8703,58.9576,115519.0
2022-09-07 10:10:00,67.52,67.71,67.37,67.43,145340.0,58.9488,59.1147,58.8179,58.8703,145340.0
2022-09-07 10:15:00,67.43,67.61,67.35,67.48,66504.0,58.8703,59.0274,58.8004,58.9139,66504.0
2022-09-07 10:20:00,67.46,67.83,67.44,67.7,106209.0,58.8965,59.2195,58.879,59.106,106209.0
2022-09-07 10:25:00,67.71,68.21,67.68,68.21,87858.0,59.1147,59.5513,59.0885,59.5513,87858.0
2022-09-07 10:30:00,68.23,68.65,68.14,68.62,216015.0,59.5687,59.9354,59.4901,59.9092,216015.0
2022-09-07 10:35:00,68.64,68.77,68.54,68.6,93714.0,59.9267,60.0402,59.8394,59.8917,93714.0
2022-09-07 10:40:00,68.64,69.17,68.6,68.71,168686.0,59.9267,60.3894,59.8917,59.9878,168686.0
2022-09-07 10:45:00,68.7,68.76,68.5,68.53,116375.0,59.9791,60.0314,59.8044,59.8306,116375.0
2022-09-07 10:50:00,68.53,68.8,68.51,68.73,64369.0,59.8306,60.0664,59.8132,60.0052,64369.0
2022-09-07 10:55:00,68.72,68.81,68.38,68.45,56383.0,59.9965,60.0751,59.6997,59.7608,56383.0
2022-09-07 11:00:00,68.45,68.61,68.33,68.43,70925.0,59.7608,59.9005,59.656,59.7433,70925.0
2022-09-07 11:05:00,68.41,68.52,68.24,68.41,50283.0,59.7259,59.8219,59.5774,59.7259,50283.0
2022-09-07 11:10:00,68.41,68.61,68.38,68.45,65020.0,59.7259,59.9005,59.6997,59.7608,65020.0
2022-09-07 11:15:00,68.45,68.48,68.24,68.3,62263.0,59.7608,59.787,59.5774,59.6298,62263.0
2022-09-07 11:20:00,68.3,68.52,68.22,68.37,74342.0,59.6298,59.8219,59.56,59.6909,74342.0
2022-09-07 11:25:00,68.36,68.51,68.22,68.29,73497.0,59.6822,59.8132,59.56,59.6211,73497.0
2022-09-07 11:30:00,68.26,68.32,67.98,68.11,81013.0,59.5949,59.6473,59.3505,59.4639,81013.0
2022-09-07 11:35:00,68.1,68.31,68.1,68.21,79329.0,59.4552,59.6386,59.4552,59.5513,79329.0
2022-09-07 11:40:00,68.21,68.6,68.19,68.52,61382.0,59.5513,59.8917,59.5338,59.8219,61382.0
2022-09-07 11:45:00,68.54,68.61,68.42,68.54,50301.0,59.8394,59.9005,59.7346,59.8394,50301.0
2022-09-07 11:50:00,68.53,68.53,68.26,68.35,111612.0,59.8306,59.8306,59.5949,59.6735,111612.0
2022-09-07 11:55:00,68.38,68.44,68.17,68.36,108576.0,59.6997,59.7521,59.5163,59.6822,108576.0
2022-09-07 12:00:00,68.38,68.54,68.36,68.49,44577.0,59.6997,59.8394,59.6822,59.7957,44577.0
2022-09-07 12:05:00,68.49,68.59,68.38,68.51,85062.0,59.7957,59.883,59.6997,59.8132,85062.0
2022-09-07 12:10:00,68.52,68.53,68.3,68.4,53094.0,59.8219,59.8306,59.6298,59.7171,53094.0
2022-09-07 12:15:00,68.4,68.43,68.05,68.07,54942.0,59.7171,59.7433,59.4116,59.429,54942.0
2022-09-07 12:20:00,68.08,68.08,67.73,67.81,126393.0,59.4378,59.4378,59.1322,59.202,126393.0
2022-09-07 12:25:00,67.81,67.91,67.72,67.87,95076.0,59.202,59.2893,59.1235,59.2544,95076.0
2022-09-07 12:30:00,67.86,67.86,67.64,67.68,61306.0,59.2457,59.2457,59.0536,59.0885,61306.0
2022-09-07 12:35:00,67.68,67.78,67.58,67.69,63237.0,59.0885,59.1758,59.0012,59.0973,63237.0
2022-09-07 12:40:00,67.69,67.87,67.66,67.78,121454.0,59.0973,59.2544,59.0711,59.1758,121454.0
2022-09-07 12:45:00,67.81,67.87,67.7,67.77,74809.0,59.202,59.2544,59.106,59.1671,74809.0
2022-09-07 12:50:00,67.77,67.83,67.71,67.8,52699.0,59.1671,59.2195,59.1147,59.1933,52699.0
2022-09-07 12:55:00,67.78,67.91,67.68,67.9,63237.0,59.1758,59.2893,59.0885,59.2806,63237.0
2022-09-07 13:00:00,67.88,68.05,67.82,67.96,101141.0,59.2631,59.4116,59.2108,59.333,101141.0
2022-09-07 13:05:00,67.97,68.09,67.94,68.09,42833.0,59.3417,59.4465,59.3155,59.4465,42833.0
2022-09-07 13:10:00,68.09,68.16,67.97,68.1,57600.0,59.4465,59.5076,59.3417,59.4552,57600.0
2022-09-07 13:15:00,68.09,68.21,68.07,68.21,97754.0,59.4465,59.5513,59.429,59.5513,97754.0
2022-09-07 13:20:00,68.22,68.26,68.17,68.2,135450.0,59.56,59.5949,59.5163,59.5425,135450.0
2022-09-07 13:25:00,68.2,68.27,68.1,68.2,103752.0,59.5425,59.6036,59.4552,59.5425,103752.0
2022-09-07 13:30:00,68.19,68.24,68.04,68.21,67892.0,59.5338,59.5774,59.4028,59.5513,67892.0
2022-09-07 13:35:00,68.21,68.3,68.18,68.26,37098.0,59.5513,59.6298,59.5251,59.5949,37098.0
2022-09-07 13:40:00,68.25,68.31,68.16,68.3,95519.0,59.5862,59.6386,59.5076,59.6298,95519.0
2022-09-07 13:45:00,68.31,68.33,68.14,68.26,95045.0,59.6386,59.656,59.4901,59.5949,95045.0
2022-09-07 13:50:00,68.27,68.47,68.23,68.37,64826.0,59.6036,59.7782,59.5687,59.6909,64826.0
2022-09-07 13:55:00,68.37,68.51,68.32,68.39,54099.0,59.6909,59.8132,59.6473,59.7084,54099.0
2022-09-07 14:00:00,68.39,68.54,68.3,68.47,77111.0,59.7084,59.8394,59.6298,59.7782,77111.0
2022-09-07 14:05:00,68.5,68.52,68.39,68.44,37182.0,59.8044,59.8219,59.7084,59.7521,37182.0
2022-09-07 14:10:00,68.43,68.54,68.4,68.51,59976.0,59.7433,59.8394,59.7171,59.8132,59976.0
2022-09-07 14:15:00,68.5,68.56,68.39,68.44,92938.0,59.8044,59.8568,59.7084,59.7521,92938.0
2022-09-07 14:20:00,68.44,68.48,68.33,68.44,56446.0,59.7521,59.787,59.656,59.7521,56446.0
2022-09-07 14:25:00,68.46,68.47,68.32,68.45,43488.0,59.7695,59.7782,59.6473,59.7608,43488.0
2022-09-07 14:30:00,68.46,68.48,68.29,68.34,38463.0,59.7695,59.787,59.6211,59.6648,38463.0
2022-09-07 14:35:00,68.33,68.34,68.13,68.14,53453.0,59.656,59.6648,59.4814,59.4901,53453.0
2022-09-07 14:40:00,68.13,68.32,68.13,68.3,75171.0,59.4814,59.6473,59.4814,59.6298,75171.0
2022-09-07 14:45:00,68.29,68.31,68.2,68.3,65829.0,59.6211,59.6386,59.5425,59.6298,65829.0
2022-09-07 14:50:00,68.29,68.42,68.23,68.34,89268.0,59.6211,59.7346,59.5687,59.6648,89268.0
2022-09-07 14:55:00,68.33,68.36,68.25,68.27,51123.0,59.656,59.6822,59.5862,59.6036,51123.0
2022-09-07 15:00:00,68.27,68.34,68.21,68.26,67617.0,59.6036,59.6648,59.5513,59.5949,67617.0
2022-09-07 15:05:00,68.27,68.46,68.23,68.46,68333.0,59.6036,59.7695,59.5687,59.7695,68333.0
2022-09-07 15:10:00,68.46,68.61,68.43,68.61,76435.0,59.7695,59.9005,59.7433,59.9005,76435.0
2022-09-07 15:15:00,68.61,68.61,68.47,68.55,61019.0,59.9005,59.9005,59.7782,59.8481,61019.0
2022-09-07 15:20:00,68.54,68.75,68.54,68.71,83783.0,59.8394,60.0227,59.8394,59.9878,83783.0
2022-09-07 15:25:00,68.72,68.86,68.68,68.82,116628.0,59.9965,60.1187,59.9616,60.0838,116628.0
2022-09-07 15:30:00,68.82,68.85,68.75,68.81,79074.0,60.0838,60.11,60.0227,60.0751,79074.0
2022-09-07 15:35:00,68.81,68.84,68.39,68.5,138783.0,60.0751,60.1013,59.7084,59.8044,138783.0
2022-09-07 15:40:00,68.49,68.74,68.44,68.72,139422.0,59.7957,60.014,59.7521,59.9965,139422.0
2022-09-07 15:45:00,68.73,68.89,68.69,68.84,132423.0,60.0052,60.1449,59.9703,60.1013,132423.0
2022-09-07 15:50:00,68.84,68.85,68.38,68.45,158433.0,60.1013,60.11,59.6997,59.7608,158433.0
2022-09-07 15:55:00,68.46,68.46,68.29,68.37,295647.0,59.7695,59.7695,59.6211,59.6909,295647.0
2022-09-08 09:30:00,68.88,69.14,68.55,68.75,226640.0,60.1362,60.3632,59.8481,60.0227,226640.0
2022-09-08 09:35:00,68.71,68.91,68.6,68.64,74347.0,59.9878,60.1624,59.8917,59.9267,74347.0
2022-09-08 09:40:00,68.62,68.96,68.48,68.78,130476.0,59.9092,60.206,59.787,60.0489,130476.0
2022-09-08 09:45:00,68.77,69.09,68.6,68.86,97468.0,60.0402,60.3195,59.8917,60.1187,97468.0
2022-09-08 09:50:00,68.84,68.96,68.62,68.92,97554.0,60.1013,60.206,59.9092,60.1711,97554.0
2022-09-08 09:55:00,68.95,69.23,68.92,69.2,106136.0,60.1973,60.4418,60.1711,60.4156,106136.0
2022-09-08 10:00:00,69.2,69.21,68.85,68.98,160777.0,60.4156,60.4243,60.11,60.2235,160777.0
2022-09-08 10:05:00,68.95,68.99,68.74,68.75,88175.0,60.1973,60.2322,60.014,60.0227,88175.0
2022-09-08 10:10:00,68.75,68.9,68.58,68.69,102980.0,60.0227,60.1537,59.8743,59.9703,102980.0
2022-09-08 10:15:00,68.68,69.0,68.57,69.0,72806.0,59.9616,60.241,59.8656,60.241,72806.0
2022-09-08 10:20:00,69.01,69.12,68.74,68.79,85214.0,60.2497,60.3457,60.014,60.0576,85214.0
2022-09-08 10:25:00,68.73,68.74,68.37,68.61,101267.0,60.0052,60.014,59.6909,59.9005,101267.0
2022-09-08 10:30:00,68.61,68.8,68.5,68.61,71458.0,59.9005,60.0664,59.8044,59.9005,71458.0
2022-09-08 10:35:00,68.6,68.69,68.45,68.58,62338.0,59.8917,59.9703,59.7608,59.8743,62338.0
2022-09-08 10:40:00,68.57,68.72,68.47,68.59,60309.0,59.8656,59.9965,59.7782,59.883,60309.0
2022-09-08 10:45:00,68.58,68.6,68.32,68.33,116778.0,59.8743,59.8917,59.6473,59.656,116778.0
2022-09-08 10:50:00,68.33,68.6,68.26,68.52,75899.0,59.656,59.8917,59.5949,59.8219,75899.0
2022-09-08 10:55:00,68.52,68.65,68.35,68.42,95529.0,59.8219,59.9354,59.6735,59.7346,95529.0
2022-09-08 11:00:00,68.39,68.62,67.97,68.54,179047.0,59.7084,59.9092,59.3417,59.8394,179047.0
2022-09-08 11:05:00,68.55,68.8,68.54,68.7,111599.0,59.8481,60.0664,59.8394,59.9791,111599.0
2022-09-08 11:10:00,68.73,68.75,68.5,68.61,74076.0,60.0052,60.0227,59.8044,59.9005,74076.0
2022-09-08 11:15:00,68.61,68.75,68.58,68.7,73275.0,59.9005,60.0227,59.8743,59.9791,73275.0
2022-09-08 11:20:00,68.7,68.7,68.56,68.59,40480.0,59.9791,59.9791,59.8568,59.883,40480.0
2022-09-08 11:25:00,68.6,68.71,68.57,68.65,39241.0,59.8917,59.9878,59.8656,59.9354,39241.0
2022-09-08 11:30:00,68.64,68.84,68.55,68.81,71844.0,59.9267,60.1013,59.8481,60.0751,71844.0
2022-09-08 11:35:00,68.8,68.88,68.64,68.66,107382.0,60.0664,60.1362,59.9267,59.9441,107382.0
2022-09-08 11:40:00,68.66,68.75,68.56,68.74,92278.0,59.9441,60.0227,59.8568,60.014,92278.0
2022-09-08 11:45:00,68.73,68.88,68.66,68.8,68520.0,60.0052,60.1362,59.9441,60.0664,68520.0
2022-09-08 11:50:00,68.79,68.94,68.7,68.9,72039.0,60.0576,60.1886,59.9791,60.1537,72039.0
2022-09-08 11:55:00,68.92,68.97,68.82,68.87,66285.0,60.1711,60.2148,60.0838,60.1275,66285.0
2022-09-08 12:00:00,68.88,68.9,68.51,68.52,126039.0,60.1362,60.1537,59.8132,59.8219,126039.0
2022-09-08 12:05:00,68.51,68.55,68.39,68.46,114742.0,59.8132,59.8481,59.7084,59.7695,114742.0
2022-09-08 12:10:00,68.45,68.48,68.25,68.3,152351.0,59.7608,59.787,59.5862,59.6298,152351.0
2022-09-08 12:15:00,68.3,68.51,68.17,68.47,68562.0,59.6298,59.8132,59.5163,59.7782,68562.0
2022-09-08 12:20:00,68.48,68.5,68.21,68.33,43899.0,59.787,59.8044,59.5513,59.656,43899.0
2022-09-08 12:25:00,68.3,68.48,68.27,68.44,50038.0,59.6298,59.787,59.6036,59.7521,50038.0
2022-09-08 12:30:00,68.41,68.58,68.36,68.45,41072.0,59.7259,59.8743,59.6822,59.7608,41072.0
2022-09-08 12:35:00,68.48,68.64,68.46,68.56,50375.0,59.787,59.9267,59.7695,59.8568,50375.0
2022-09-08 12:40:00,68.58,68.94,68.55,68.85,104953.0,59.8743,60.1886,59.8481,60.11,104953.0
2022-09-08 12:45:00,68.85,69.21,68.8,69.2,259041.0,60.11,60.4243,60.0664,60.4156,259041.0
2022-09-08 12:50:00,69.19,69.27,69.09,69.19,108360.0,60.4069,60.4767,60.3195,60.4069,108360.0
2022-09-08 12:55:00,69.19,69.21,69.04,69.04,62939.0,60.4069,60.4243,60.2759,60.2759,62939.0
2022-09-08 13:00:00,69.03,69.27,69.03,69.19,92664.0,60.2672,60.4767,60.2672,60.4069,92664.0
2022-09-08 13:05:00,69.2,69.31,69.16,69.3,75920.0,60.4156,60.5116,60.3807,60.5029,75920.0
2022-09-08 13:10:00,69.31,69.56,69.3,69.45,88452.0,60.5116,60.7299,60.5029,60.6338,88452.0
2022-09-08 13:15:00,69.46,69.51,69.34,69.41,47991.0,60.6426,60.6862,60.5378,60.5989,47991.0
2022-09-08 13:20:00,69.41,69.44,69.32,69.35,41828.0,60.5989,60.6251,60.5203,60.5465,41828.0
2022-09-08 13:25:00,69.35,69.42,69.15,69.16,80958.0,60.5465,60.6077,60.3719,60.3807,80958.0
2022-09-08 13:30:00,69.14,69.21,69.07,69.18,46816.0,60.3632,60.4243,60.3021,60.3981,46816.0
2022-09-08 13:35:00,69.19,69.34,69.11,69.11,108062.0,60.4069,60.5378,60.337,60.337,108062.0
2022-09-08 13:40:00,69.12,69.14,68.97,69.01,144669.0,60.3457,60.3632,60.2148,60.2497,144669.0
2022-09-08 13:45:00,69.01,69.09,68.99,69.08,81871.0,60.2497,60.3195,60.2322,60.3108,81871.0
2022-09-08 13:50:00,69.08,69.29,69.06,69.23,65202.0,60.3108,60.4942,60.2934,60.4418,65202.0
2022-09-08 13:55:00,69.25,69.28,69.01,69.22,101780.0,60.4592,60.4854,60.2497,60.433,101780.0
2022-09-08 14:00:00,69.25,69.46,69.24,69.45,137747.0,60.4592,60.6426,60.4505,60.6338,137747.0
2022-09-08 14:05:00,69.45,69.64,69.43,69.48,205891.0,60.6338,60.7997,60.6164,60.66,205891.0
2022-09-08 14:10:00,69.48,69.57,69.41,69.52,104168.0,60.66,60.7386,60.5989,60.695,104168.0
2022-09-08 14:15:00,69.52,69.63,69.43,69.43,100604.0,60.695,60.791,60.6164,60.6164,100604.0
2022-09-08 14:20:00,69.43,69.53,69.32,69.5,101276.0,60.6164,60.7037,60.5203,60.6775,101276.0
2022-09-08 14:25:00,69.51,69.56,69.4,69.43,59548.0,60.6862,60.7299,60.5902,60.6164,59548.0
2022-09-08 14:30:00,69.43,69.48,69.37,69.42,95451.0,60.6164,60.66,60.564,60.6077,95451.0
2022-09-08 14:35:00,69.42,69.45,69.19,69.21,82681.0,60.6077,60.6338,60.4069,60.4243,82681.0
2022-09-08 14:40:00,69.21,69.26,68.95,68.99,96375.0,60.4243,60.468,60.1973,60.2322,96375.0
2022-09-08 14:45:00,69.0,69.07,68.8,68.9,85222.0,60.241,60.3021,60.0664,60.1537,85222.0
2022-09-08 14:50:00,68.9,69.04,68.85,69.01,53039.0,60.1537,60.2759,60.11,60.2497,53039.0
2022-09-08 14:55:00,69.01,69.02,68.84,68.88,89048.0,60.2497,60.2584,60.1013,60.1362,89048.0
2022-09-08 15:00:00,68.87,68.99,68.76,68.87,93165.0,60.1275,60.2322,60.0314,60.1275,93165.0
2022-09-08 15:05:00,68.87,68.94,68.67,68.68,123968.0,60.1275,60.1886,59.9529,59.9616,123968.0
2022-09-08 15:10:00,68.69,68.69,68.54,68.69,81906.0,59.9703,59.9703,59.8394,59.9703,81906.0
2022-09-08 15:15:00,68.68,68.88,68.65,68.86,80623.0,59.9616,60.1362,59.9354,60.1187,80623.0
2022-09-08 15:20:00,68.88,68.95,68.83,68.88,57104.0,60.1362,60.1973,60.0926,60.1362,57104.0
2022-09-08 15:25:00,68.89,68.92,68.82,68.85,61093.0,60.1449,60.1711,60.0838,60.11,61093.0
2022-09-08 15:30:00,68.85,68.92,68.72,68.79,128238.0,60.11,60.1711,59.9965,60.0576,128238.0
2022-09-08 15:35:00,68.77,68.93,68.74,68.89,75530.0,60.0402,60.1799,60.014,60.1449,75530.0
2022-09-08 15:40:00,68.87,68.91,68.66,68.7,98181.0,60.1275,60.1624,59.9441,59.9791,98181.0
2022-09-08 15:45:00,68.69,68.84,68.63,68.7,147377.0,59.9703,60.1013,59.9179,59.9791,147377.0
2022-09-08 15:50:00,68.7,68.9,68.66,68.88,187324.0,59.9791,60.1537,59.9441,60.1362,187324.0
2022-09-08 15:55:00,68.89,68.95,68.77,68.91,395563.0,60.1449,60.1973,60.0402,60.1624,395563.0
2022-09-09 09:30:00,68.53,68.95,68.07,68.45,417682.0,61.1843,61.5592,60.7736,61.1128,417682.0
2022-09-09 09:35:00,68.44,68.48,68.13,68.34,178596.0,61.1039,61.1396,60.8271,61.0146,178596.0
2022-09-09 09:40:00,68.34,68.45,68.17,68.18,161254.0,61.0146,61.1128,60.8629,60.8718,161254.0
2022-09-09 09:45:00,68.17,68.31,67.87,67.91,206248.0,60.8629,60.9878,60.595,60.6307,206248.0
2022-09-09 09:50:00,67.89,68.29,67.84,68.17,145945.0,60.6129,60.97,60.5682,60.8629,145945.0
2022-09-09 09:55:00,68.18,68.32,68.07,68.24,84798.0,60.8718,60.9968,60.7736,60.9254,84798.0
2022-09-09 10:00:00,68.22,68.55,68.18,68.33,110366.0,60.9075,61.2021,60.8718,61.0057,110366.0
2022-09-09 10:05:00,68.33,68.64,68.22,68.53,89292.0,61.0057,61.2825,60.9075,61.1843,89292.0
2022-09-09 10:10:00,68.51,68.54,68.1,68.14,110743.0,61.1664,61.1932,60.8004,60.8361,110743.0
2022-09-09 10:15:00,68.1,68.26,68.0,68.05,117476.0,60.8004,60.9432,60.7111,60.7557,117476.0
2022-09-09 10:20:00,68.05,68.14,67.93,67.96,91530.0,60.7557,60.8361,60.6486,60.6754,91530.0
2022-09-09 10:25:00,67.98,68.12,67.82,68.04,103052.0,60.6932,60.8182,60.5504,60.7468,103052.0
2022-09-09 10:30:00,68.03,68.1,67.92,68.03,38699.0,60.7379,60.8004,60.6397,60.7379,38699.0
2022-09-09 10:35:00,68.07,68.13,67.61,67.63,123993.0,60.7736,60.8271,60.3629,60.3807,123993.0
2022-09-09 10:40:00,67.63,67.83,67.55,67.8,105008.0,60.3807,60.5593,60.3093,60.5325,105008.0
2022-09-09 10:45:00,67.8,67.97,67.7,67.9,95227.0,60.5325,60.6843,60.4432,60.6218,95227.0
2022-09-09 10:50:00,67.97,68.06,67.87,67.89,96166.0,60.6843,60.7646,60.595,60.6129,96166.0
2022-09-09 10:55:00,67.88,67.98,67.77,67.87,143458.0,60.6039,60.6932,60.5057,60.595,143458.0
2022-09-09 11:00:00,67.85,67.95,67.72,67.93,96270.0,60.5772,60.6664,60.4611,60.6486,96270.0
2022-09-09 11:05:00,67.92,67.99,67.82,67.82,71673.0,60.6397,60.7022,60.5504,60.5504,71673.0
2022-09-09 11:10:00,67.83,68.02,67.79,67.92,63992.0,60.5593,60.7289,60.5236,60.6397,63992.0
2022-09-09 11:15:00,67.94,68.2,67.94,68.14,98446.0,60.6575,60.8896,60.6575,60.8361,98446.0
2022-09-09 11:20:00,68.14,68.22,68.08,68.12,58965.0,60.8361,60.9075,60.7825,60.8182,58965.0
2022-09-09 11:25:00,68.11,68.14,67.93,67.93,70708.0,60.8093,60.8361,60.6486,60.6486,70708.0
2022-09-09 11:30:00,67.94,68.04,67.81,67.83,58672.0,60.6575,60.7468,60.5414,60.5593,58672.0
2022-09-09 11:35:00,67.83,68.08,67.79,68.08,75342.0,60.5593,60.7825,60.5236,60.7825,75342.0
2022-09-09 11:40:00,68.08,68.26,68.05,68.26,73079.0,60.7825,60.9432,60.7557,60.9432,73079.0
2022-09-09 11:45:00,68.24,68.3,68.14,68.18,66431.0,60.9254,60.9789,60.8361,60.8718,66431.0
2022-09-09 11:50:00,68.18,68.19,68.08,68.15,35149.0,60.8718,60.8807,60.7825,60.845,35149.0
2022-09-09 11:55:00,68.13,68.22,68.08,68.2,40388.0,60.8271,60.9075,60.7825,60.8896,40388.0
2022-09-09 12:00:00,68.2,68.26,67.98,67.99,62330.0,60.8896,60.9432,60.6932,60.7022,62330.0
2022-09-09 12:05:00,67.99,68.16,67.99,68.14,38221.0,60.7022,60.8539,60.7022,60.8361,38221.0
2022-09-09 12:10:00,68.13,68.15,68.04,68.13,26812.0,60.8271,60.845,60.7468,60.8271,26812.0
2022-09-09 12:15:00,68.12,68.16,67.89,67.92,57063.0,60.8182,60.8539,60.6129,60.6397,57063.0
2022-09-09 12:20:00,67.92,68.12,67.9,68.09,41823.0,60.6397,60.8182,60.6218,60.7914,41823.0
2022-09-09 12:25:00,68.1,68.16,68.04,68.05,38660.0,60.8004,60.8539,60.7468,60.7557,38660.0
2022-09-09 12:30:00,68.08,68.29,68.06,68.28,54043.0,60.7825,60.97,60.7646,60.9611,54043.0
2022-09-09 12:35:00,68.29,68.42,68.29,68.39,59194.0,60.97,61.0861,60.97,61.0593,59194.0
2022-09-09 12:40:00,68.38,68.47,68.35,68.35,40608.0,61.0503,61.1307,61.0236,61.0236,40608.0
2022-09-09 12:45:00,68.34,68.45,68.32,68.41,56380.0,61.0146,61.1128,60.9968,61.0771,56380.0
2022-09-09 12:50:00,68.43,68.57,68.42,68.43,88686.0,61.095,61.22,61.0861,61.095,88686.0
2022-09-09 12:55:00,68.43,68.48,68.41,68.43,35635.0,61.095,61.1396,61.0771,61.095,35635.0
2022-09-09 13:00:00,68.42,68.42,68.25,68.27,63836.0,61.0861,61.0861,60.9343,60.9521,63836.0
2022-09-09 13:05:00,68.28,68.31,68.09,68.1,52888.0,60.9611,60.9878,60.7914,60.8004,52888.0
2022-09-09 13:10:00,68.1,68.12,67.95,68.05,76959.0,60.8004,60.8182,60.6664,60.7557,76959.0
2022-09-09 13:15:00,68.04,68.1,67.94,68.02,58553.0,60.7468,60.8004,60.6575,60.7289,58553.0
2022-09-09 13:20:00,68.02,68.1,67.98,68.05,61415.0,60.7289,60.8004,60.6932,60.7557,61415.0
2022-09-09 13:25:00,68.05,68.15,68.02,68.11,40331.0,60.7557,60.845,60.7289,60.8093,40331.0
2022-09-09 13:30:00,68.12,68.12,68.01,68.09,28246.0,60.8182,60.8182,60.72,60.7914,28246.0
2022-09-09 13:35:00,68.11,68.11,67.96,68.05,35588.0,60.8093,60.8093,60.6754,60.7557,35588.0
2022-09-09 13:40:00,68.04,68.08,67.93,67.95,43455.0,60.7468,60.7825,60.6486,60.6664,43455.0
2022-09-09 13:45:00,67.94,67.94,67.82,67.91,35729.0,60.6575,60.6575,60.5504,60.6307,35729.0
2022-09-09 13:50:00,67.9,68.04,67.87,68.04,56593.0,60.6218,60.7468,60.595,60.7468,56593.0
2022-09-09 13:55:00,68.04,68.16,68.0,68.16,91632.0,60.7468,60.8539,60.7111,60.8539,91632.0
2022-09-09 14:00:00,68.15,68.19,68.13,68.16,46963.0,60.845,60.8807,60.8271,60.8539,46963.0
2022-09-09 14:05:00,68.16,68.34,68.1,68.33,75722.0,60.8539,61.0146,60.8004,61.0057,75722.0
2022-09-09 14:10:00,68.33,68.41,68.29,68.33,60618.0,61.0057,61.0771,60.97,61.0057,60618.0
2022-09-09 14:15:00,68.34,68.46,68.29,68.39,76244.0,61.0146,61.1218,60.97,61.0593,76244.0
2022-09-09 14:20:00,68.38,68.54,68.37,68.48,127884.0,61.0503,61.1932,61.0414,61.1396,127884.0
2022-09-09 14:25:00,68.48,68.5,68.32,68.33,76704.0,61.1396,61.1575,60.9968,61.0057,76704.0
2022-09-09 14:30:00,68.33,68.34,68.18,68.22,73130.0,61.0057,61.0146,60.8718,60.9075,73130.0
2022-09-09 14:35:00,68.22,68.34,68.21,68.34,46122.0,60.9075,61.0146,60.8986,61.0146,46122.0
2022-09-09 14:40:00,68.32,68.33,68.21,68.32,60210.0,60.9968,61.0057,60.8986,60.9968,60210.0
2022-09-09 14:45:00,68.31,68.38,68.25,68.33,50728.0,60.9878,61.0503,60.9343,61.0057,50728.0
2022-09-09 14:50:00,68.34,68.35,68.26,68.33,55249.0,61.0146,61.0236,60.9432,61.0057,55249.0
2022-09-09 14:55:00,68.33,68.48,68.32,68.46,57845.0,61.0057,61.1396,60.9968,61.1218,57845.0
2022-09-09 15:00:00,68.48,68.67,68.43,68.66,114380.0,61.1396,61.3093,61.095,61.3003,114380.0
2022-09-09 15:05:00,68.66,68.75,68.61,68.74,110443.0,61.3003,61.3807,61.2557,61.3718,110443.0
2022-09-09 15:10:00,68.72,68.83,68.72,68.8,77781.0,61.3539,61.4521,61.3539,61.4253,77781.0
2022-09-09 15:15:00,68.8,68.84,68.69,68.73,65029.0,61.4253,61.461,61.3271,61.3628,65029.0
2022-09-09 15:20:00,68.74,68.84,68.73,68.82,83950.0,61.3718,61.461,61.3628,61.4432,83950.0
2022-09-09 15:25:00,68.82,68.94,68.82,68.86,83475.0,61.4432,61.5503,61.4432,61.4789,83475.0
2022-09-09 15:30:00,68.85,68.85,68.74,68.79,48911.0,61.47,61.47,61.3718,61.4164,48911.0
2022-09-09 15:35:00,68.78,68.8,68.66,68.67,82812.0,61.4075,61.4253,61.3003,61.3093,82812.0
2022-09-09 15:40:00,68.67,68.86,68.61,68.77,131816.0,61.3093,61.4789,61.2557,61.3985,131816.0
2022-09-09 15:45:00,68.76,68.76,68.56,68.58,100817.0,61.3896,61.3896,61.2111,61.2289,100817.0
2022-09-09 15:50:00,68.59,68.61,68.43,68.58,143908.0,61.2378,61.2557,61.095,61.2289,143908.0
2022-09-09 15:55:00,68.58,68.65,68.51,68.52,203728.0,61.2289,61.2914,61.1664,61.1753,203728.0
2022-09-12 09:30:00,69.58,69.89,69.33,69.73,454238.0,62.1217,62.3985,61.8985,62.2556,454238.0
2022-09-12 09:35:00,69.72,69.99,69.57,69.58,231999.0,62.2467,62.4878,62.1128,62.1217,231999.0
2022-09-12 09:40:00,69.6,69.64,69.25,69.53,233711.0,62.1396,62.1753,61.8271,62.0771,233711.0
2022-09-12 09:45:00,69.53,69.7,69.41,69.68,375036.0,62.0771,62.2289,61.9699,62.211,375036.0
2022-09-12 09:50:00,69.69,70.69,69.68,70.64,365982.0,62.2199,63.1127,62.211,63.0681,365982.0
2022-09-12 09:55:00,70.65,70.85,70.59,70.71,175980.0,63.077,63.2556,63.0235,63.1306,175980.0
2022-09-12 10:00:00,70.7,71.1,70.63,71.05,175278.0,63.1217,63.4788,63.0592,63.4341,175278.0
2022-09-12 10:05:00,71.06,71.11,70.75,70.88,159060.0,63.4431,63.4877,63.1663,63.2824,159060.0
2022-09-12 10:10:00,70.89,71.03,70.78,70.94,119427.0,63.2913,63.4163,63.1931,63.3359,119427.0
2022-09-12 10:15:00,70.97,71.37,70.95,71.28,179674.0,63.3627,63.7198,63.3449,63.6395,179674.0
2022-09-12 10:20:00,71.28,71.38,71.08,71.31,134260.0,63.6395,63.7288,63.4609,63.6663,134260.0
2022-09-12 10:25:00,71.3,71.48,71.24,71.38,133358.0,63.6574,63.8181,63.6038,63.7288,133358.0
2022-09-12 10:30:00,71.39,71.56,71.37,71.5,121523.0,63.7377,63.8895,63.7198,63.8359,121523.0
2022-09-12 10:35:00,71.51,71.55,71.36,71.39,87576.0,63.8448,63.8806,63.7109,63.7377,87576.0
2022-09-12 10:40:00,71.38,71.4,71.22,71.28,138121.0,63.7288,63.7466,63.5859,63.6395,138121.0
2022-09-12 10:45:00,71.28,71.48,71.1,71.47,174769.0,63.6395,63.8181,63.4788,63.8091,174769.0
2022-09-12 10:50:00,71.47,71.57,71.38,71.38,117327.0,63.8091,63.8984,63.7288,63.7288,117327.0
2022-09-12 10:55:00,71.37,71.37,71.11,71.25,105240.0,63.7198,63.7198,63.4877,63.6127,105240.0
2022-09-12 11:00:00,71.26,71.33,70.96,71.04,131954.0,63.6216,63.6841,63.3538,63.4252,131954.0
2022-09-12 11:05:00,71.05,71.24,71.05,71.2,136293.0,63.4341,63.6038,63.4341,63.5681,136293.0
2022-09-12 11:10:00,71.18,71.29,71.02,71.16,88399.0,63.5502,63.6484,63.4074,63.5324,88399.0
2022-09-12 11:15:00,71.14,71.14,70.69,70.97,116266.0,63.5145,63.5145,63.1127,63.3627,116266.0
2022-09-12 11:20:00,70.97,71.08,70.89,71.01,78268.0,63.3627,63.4609,63.2913,63.3984,78268.0
2022-09-12 11:25:00,71.01,71.26,70.98,71.23,75259.0,63.3984,63.6216,63.3717,63.5949,75259.0
2022-09-12 11:30:00,71.24,71.35,71.22,71.34,82646.0,63.6038,63.702,63.5859,63.6931,82646.0
2022-09-12 11:35:00,71.34,71.44,71.29,71.29,63321.0,63.6931,63.7823,63.6484,63.6484,63321.0
2022-09-12 11:40:00,71.29,71.3,71.05,71.19,64068.0,63.6484,63.6574,63.4341,63.5591,64068.0
2022-09-12 11:45:00,71.2,71.3,71.18,71.3,51279.0,63.5681,63.6574,63.5502,63.6574,51279.0
2022-09-12 11:50:00,71.31,71.47,71.2,71.22,85135.0,63.6663,63.8091,63.5681,63.5859,85135.0
2022-09-12 11:55:00,71.21,71.38,71.14,71.28,51845.0,63.577,63.7288,63.5145,63.6395,51845.0
2022-09-12 12:00:00,71.28,71.36,71.2,71.2,51410.0,63.6395,63.7109,63.5681,63.5681,51410.0
2022-09-12 12:05:00,71.2,71.36,71.14,71.16,75659.0,63.5681,63.7109,63.5145,63.5324,75659.0
2022-09-12 12:10:00,71.15,71.36,71.07,71.26,84047.0,63.5234,63.7109,63.452,63.6216,84047.0
2022-09-12 12:15:00,71.27,71.33,71.04,71.1,52673.0,63.6306,63.6841,63.4252,63.4788,52673.0
2022-09-12 12:20:00,71.08,71.16,71.01,71.01,41047.0,63.4609,63.5324,63.3984,63.3984,41047.0
2022-09-12 12:25:00,71.0,71.0,70.78,70.84,86346.0,63.3895,63.3895,63.1931,63.2467,86346.0
2022-09-12 12:30:00,70.83,70.91,70.78,70.91,69880.0,63.2377,63.3092,63.1931,63.3092,69880.0
2022-09-12 12:35:00,70.93,71.04,70.8,71.04,41562.0,63.327,63.4252,63.2109,63.4252,41562.0
2022-09-12 12:40:00,71.03,71.12,70.95,71.12,52011.0,63.4163,63.4966,63.3449,63.4966,52011.0
2022-09-12 12:45:00,71.12,71.12,70.92,70.92,59096.0,63.4966,63.4966,63.3181,63.3181,59096.0
2022-09-12 12:50:00,70.92,70.99,70.89,70.93,48747.0,63.3181,63.3806,63.2913,63.327,48747.0
2022-09-12 12:55:00,70.93,71.07,70.89,71.05,48803.0,63.327,63.452,63.2913,63.4341,48803.0
2022-09-12 13:00:00,71.03,71.18,70.97,71.16,71654.0,63.4163,63.5502,63.3627,63.5324,71654.0
2022-09-12 13:05:00,71.16,71.32,71.14,71.28,98967.0,63.5324,63.6752,63.5145,63.6395,98967.0
2022-09-12 13:10:00,71.28,71.37,71.26,71.36,64198.0,63.6395,63.7198,63.6216,63.7109,64198.0
2022-09-12 13:15:00,71.37,71.41,71.25,71.27,74090.0,63.7198,63.7556,63.6127,63.6306,74090.0
2022-09-12 13:20:00,71.24,71.27,71.17,71.19,48506.0,63.6038,63.6306,63.5413,63.5591,48506.0
2022-09-12 13:25:00,71.19,71.32,71.17,71.28,52837.0,63.5591,63.6752,63.5413,63.6395,52837.0
2022-09-12 13:30:00,71.28,71.36,71.21,71.34,59404.0,63.6395,63.7109,63.577,63.6931,59404.0
2022-09-12 13:35:00,71.34,71.36,71.22,71.3,49874.0,63.6931,63.7109,63.5859,63.6574,49874.0
2022-09-12 13:40:00,71.3,71.35,71.13,71.13,59067.0,63.6574,63.702,63.5056,63.5056,59067.0
2022-09-12 13:45:00,71.13,71.13,70.88,71.01,58916.0,63.5056,63.5056,63.2824,63.3984,58916.0
2022-09-12 13:50:00,71.01,71.13,70.98,71.06,53796.0,63.3984,63.5056,63.3717,63.4431,53796.0
2022-09-12 13:55:00,71.05,71.15,71.05,71.14,39008.0,63.4341,63.5234,63.4341,63.5145,39008.0
2022-09-12 14:00:00,71.15,71.18,71.09,71.11,52046.0,63.5234,63.5502,63.4699,63.4877,52046.0
2022-09-12 14:05:00,71.12,71.14,70.95,71.03,34594.0,63.4966,63.5145,63.3449,63.4163,34594.0
2022-09-12 14:10:00,71.02,71.26,71.01,71.24,56440.0,63.4074,63.6216,63.3984,63.6038,56440.0
2022-09-12 14:15:00,71.24,71.25,71.05,71.12,58213.0,63.6038,63.6127,63.4341,63.4966,58213.0
2022-09-12 14:20:00,71.12,71.36,71.07,71.34,104585.0,63.4966,63.7109,63.452,63.6931,104585.0
2022-09-12 14:25:00,71.34,71.44,71.12,71.19,112573.0,63.6931,63.7823,63.4966,63.5591,112573.0
2022-09-12 14:30:00,71.2,71.22,71.06,71.14,75386.0,63.5681,63.5859,63.4431,63.5145,75386.0
2022-09-12 14:35:00,71.15,71.21,71.13,71.17,30810.0,63.5234,63.577,63.5056,63.5413,30810.0
2022-09-12 14:40:00,71.17,71.17,70.9,70.94,75271.0,63.5413,63.5413,63.3002,63.3359,75271.0
2022-09-12 14:45:00,70.92,70.99,70.75,70.89,111120.0,63.3181,63.3806,63.1663,63.2913,111120.0
2022-09-12 14:50:00,70.88,70.92,70.78,70.86,81128.0,63.2824,63.3181,63.1931,63.2645,81128.0
2022-09-12 14:55:00,70.85,71.05,70.82,71.04,90293.0,63.2556,63.4341,63.2288,63.4252,90293.0
2022-09-12 15:00:00,71.06,71.26,71.06,71.23,64182.0,63.4431,63.6216,63.4431,63.5949,64182.0
2022-09-12 15:05:00,71.22,71.22,71.07,71.18,86830.0,63.5859,63.5859,63.452,63.5502,86830.0
2022-09-12 15:10:00,71.17,71.18,71.04,71.1,65258.0,63.5413,63.5502,63.4252,63.4788,65258.0
2022-09-12 15:15:00,71.09,71.13,71.05,71.08,37354.0,63.4699,63.5056,63.4341,63.4609,37354.0
2022-09-12 15:20:00,71.08,71.24,71.07,71.11,99410.0,63.4609,63.6038,63.452,63.4877,99410.0
2022-09-12 15:25:00,71.12,71.25,71.05,71.2,55175.0,63.4966,63.6127,63.4341,63.5681,55175.0
2022-09-12 15:30:00,71.2,71.27,71.14,71.2,63424.0,63.5681,63.6306,63.5145,63.5681,63424.0
2022-09-12 15:35:00,71.21,71.24,71.09,71.23,63328.0,63.577,63.6038,63.4699,63.5949,63328.0
2022-09-12 15:40:00,71.23,71.24,71.1,71.15,84390.0,63.5949,63.6038,63.4788,63.5234,84390.0
2022-09-12 15:45:00,71.15,71.25,71.07,71.14,87474.0,63.5234,63.6127,63.452,63.5145,87474.0
2022-09-12 15:50:00,71.13,71.19,71.06,71.17,157361.0,63.5056,63.5591,63.4431,63.5413,157361.0
2022-09-12 15:55:00,71.16,71.24,71.14,71.2,267538.0,63.5324,63.6038,63.5145,63.5681,267538.0
2022-09-13 09:30:00,70.4,71.44,70.03,71.18,533442.0,62.8538,63.7823,62.5235,63.5502,533442.0
2022-09-13 09:35:00,71.22,71.39,70.87,71.24,138054.0,63.5859,63.7377,63.2734,63.6038,138054.0
2022-09-13 09:40:00,71.24,71.33,70.96,71.32,165796.0,63.6038,63.6841,63.3538,63.6752,165796.0
2022-09-13 09:45:00,71.29,71.29,70.7,70.71,183924.0,63.6484,63.6484,63.1217,63.1306,183924.0
2022-09-13 09:50:00,70.71,71.22,70.68,71.1,130408.0,63.1306,63.5859,63.1038,63.4788,130408.0
2022-09-13 09:55:00,71.07,71.43,71.01,71.12,126859.0,63.452,63.7734,63.3984,63.4966,126859.0
2022-09-13 10:00:00,71.11,71.11,70.78,70.86,124544.0,63.4877,63.4877,63.1931,63.2645,124544.0
2022-09-13 10:05:00,70.85,71.08,70.82,70.97,114599.0,63.2556,63.4609,63.2288,63.3627,114599.0
2022-09-13 10:10:00,70.97,71.03,70.72,70.96,100689.0,63.3627,63.4163,63.1395,63.3538,100689.0
2022-09-13 10:15:00,70.96,71.15,70.71,71.14,124587.0,63.3538,63.5234,63.1306,63.5145,124587.0
2022-09-13 10:20:00,71.14,71.15,70.78,70.86,102354.0,63.5145,63.5234,63.1931,63.2645,102354.0
2022-09-13 10:25:00,70.86,71.1,70.79,71.01,85653.0,63.2645,63.4788,63.202,63.3984,85653.0
2022-09-13 10:30:00,71.0,71.0,70.68,70.72,114381.0,63.3895,63.3895,63.1038,63.1395,114381.0
2022-09-13 10:35:00,70.72,70.72,70.2,70.22,117977.0,63.1395,63.1395,62.6753,62.6931,117977.0
2022-09-13 10:40:00,70.19,70.22,69.91,70.01,177716.0,62.6663,62.6931,62.4163,62.5056,177716.0
2022-09-13 10:45:00,70.0,70.0,69.58,69.66,102569.0,62.4967,62.4967,62.1217,62.1931,102569.0
2022-09-13 10:50:00,69.65,69.75,69.58,69.7,58056.0,62.1842,62.2735,62.1217,62.2289,58056.0
2022-09-13 10:55:00,69.7,69.9,69.66,69.67,89935.0,62.2289,62.4074,62.1931,62.2021,89935.0
2022-09-13 11:00:00,69.66,69.88,69.61,69.71,121258.0,62.1931,62.3896,62.1485,62.2378,121258.0
2022-09-13 11:05:00,69.73,69.83,69.53,69.61,83915.0,62.2556,62.3449,62.0771,62.1485,83915.0
2022-09-13 11:10:00,69.6,69.61,69.32,69.48,90327.0,62.1396,62.1485,61.8896,62.0324,90327.0
2022-09-13 11:15:00,69.48,69.88,69.43,69.7,110097.0,62.0324,62.3896,61.9878,62.2289,110097.0
2022-09-13 11:20:00,69.67,70.03,69.65,69.94,85297.0,62.2021,62.5235,62.1842,62.4431,85297.0
2022-09-13 11:25:00,69.93,69.95,69.73,69.79,45810.0,62.4342,62.4521,62.2556,62.3092,45810.0
2022-09-13 11:30:00,69.81,69.94,69.72,69.83,47588.0,62.3271,62.4431,62.2467,62.3449,47588.0
2022-09-13 11:35:00,69.85,69.86,69.58,69.59,39245.0,62.3628,62.3717,62.1217,62.1306,39245.0
2022-09-13 11:40:00,69.59,69.59,69.39,69.49,46871.0,62.1306,62.1306,61.9521,62.0414,46871.0
2022-09-13 11:45:00,69.47,69.56,69.37,69.41,57960.0,62.0235,62.1039,61.9342,61.9699,57960.0
2022-09-13 11:50:00,69.41,69.44,69.31,69.41,38088.0,61.9699,61.9967,61.8807,61.9699,38088.0
2022-09-13 11:55:00,69.42,69.46,69.34,69.42,33596.0,61.9789,62.0146,61.9074,61.9789,33596.0
2022-09-13 12:00:00,69.41,69.64,69.37,69.37,63644.0,61.9699,62.1753,61.9342,61.9342,63644.0
2022-09-13 12:05:00,69.4,69.49,69.4,69.47,34339.0,61.961,62.0414,61.961,62.0235,34339.0
2022-09-13 12:10:00,69.46,69.59,69.38,69.56,57176.0,62.0146,62.1306,61.9432,62.1039,57176.0
2022-09-13 12:15:00,69.55,69.66,69.54,69.56,44956.0,62.0949,62.1931,62.086,62.1039,44956.0
2022-09-13 12:20:00,69.55,69.56,69.34,69.46,50006.0,62.0949,62.1039,61.9074,62.0146,50006.0
2022-09-13 12:25:00,69.46,69.51,69.3,69.36,34312.0,62.0146,62.0592,61.8717,61.9253,34312.0
2022-09-13 12:30:00,69.32,69.33,69.04,69.17,88353.0,61.8896,61.8985,61.6396,61.7557,88353.0
2022-09-13 12:35:00,69.15,69.43,69.14,69.34,144099.0,61.7378,61.9878,61.7289,61.9074,144099.0
2022-09-13 12:40:00,69.29,69.56,69.27,69.55,162426.0,61.8628,62.1039,61.8449,62.0949,162426.0
2022-09-13 12:45:00,69.54,69.59,69.38,69.57,82925.0,62.086,62.1306,61.9432,62.1128,82925.0
2022-09-13 12:50:00,69.57,69.62,69.49,69.57,81497.0,62.1128,62.1574,62.0414,62.1128,81497.0
2022-09-13 12:55:00,69.59,69.75,69.57,69.65,73802.0,62.1306,62.2735,62.1128,62.1842,73802.0
2022-09-13 13:00:00,69.64,69.87,69.57,69.58,70642.0,62.1753,62.3806,62.1128,62.1217,70642.0
2022-09-13 13:05:00,69.59,69.77,69.53,69.57,63061.0,62.1306,62.2914,62.0771,62.1128,63061.0
2022-09-13 13:10:00,69.55,69.63,69.47,69.52,41447.0,62.0949,62.1664,62.0235,62.0681,41447.0
2022-09-13 13:15:00,69.5,69.54,69.15,69.17,87816.0,62.0503,62.086,61.7378,61.7557,87816.0
2022-09-13 13:20:00,69.17,69.21,69.04,69.1,106077.0,61.7557,61.7914,61.6396,61.6932,106077.0
2022-09-13 13:25:00,69.08,69.68,68.95,69.65,190745.0,61.6753,62.211,61.5592,62.1842,190745.0
2022-09-13 13:30:00,69.65,70.11,69.62,70.02,196385.0,62.1842,62.5949,62.1574,62.5146,196385.0
2022-09-13 13:35:00,70.04,70.14,69.88,70.14,73037.0,62.5324,62.6217,62.3896,62.6217,73037.0
2022-09-13 13:40:00,70.15,70.25,69.96,70.03,74558.0,62.6306,62.7199,62.461,62.5235,74558.0
2022-09-13 13:45:00,70.03,70.26,70.0,70.24,104967.0,62.5235,62.7288,62.4967,62.711,104967.0
2022-09-13 13:50:00,70.25,70.26,70.06,70.12,61508.0,62.7199,62.7288,62.5503,62.6038,61508.0
2022-09-13 13:55:00,70.12,70.16,69.99,70.12,108033.0,62.6038,62.6395,62.4878,62.6038,108033.0
2022-09-13 14:00:00,70.14,70.15,69.96,70.01,66931.0,62.6217,62.6306,62.461,62.5056,66931.0
2022-09-13 14:05:00,70.01,70.22,69.99,70.04,78316.0,62.5056,62.6931,62.4878,62.5324,78316.0
2022-09-13 14:10:00,70.03,70.13,69.86,69.88,99674.0,62.5235,62.6128,62.3717,62.3896,99674.0
2022-09-13 14:15:00,69.89,69.97,69.72,69.78,55323.0,62.3985,62.4699,62.2467,62.3003,55323.0
2022-09-13 14:20:00,69.77,69.78,69.5,69.66,74219.0,62.2914,62.3003,62.0503,62.1931,74219.0
2022-09-13 14:25:00,69.64,69.65,69.39,69.55,81319.0,62.1753,62.1842,61.9521,62.0949,81319.0
2022-09-13 14:30:00,69.56,69.78,69.56,69.64,81190.0,62.1039,62.3003,62.1039,62.1753,81190.0
2022-09-13 14:35:00,69.62,69.68,69.48,69.54,48994.0,62.1574,62.211,62.0324,62.086,48994.0
2022-09-13 14:40:00,69.53,69.68,69.48,69.57,58983.0,62.0771,62.211,62.0324,62.1128,58983.0
2022-09-13 14:45:00,69.56,69.57,69.28,69.3,101300.0,62.1039,62.1128,61.8539,61.8717,101300.0
2022-09-13 14:50:00,69.32,69.43,69.25,69.32,64782.0,61.8896,61.9878,61.8271,61.8896,64782.0
2022-09-13 14:55:00,69.32,69.5,69.28,69.41,57855.0,61.8896,62.0503,61.8539,61.9699,57855.0
2022-09-13 15:00:00,69.4,69.56,69.39,69.42,96742.0,61.961,62.1039,61.9521,61.9789,96742.0
2022-09-13 15:05:00,69.42,69.44,69.23,69.26,61268.0,61.9789,61.9967,61.8092,61.836,61268.0
2022-09-13 15:10:00,69.27,69.3,69.15,69.3,70324.0,61.8449,61.8717,61.7378,61.8717,70324.0
2022-09-13 15:15:00,69.32,69.34,69.17,69.21,73653.0,61.8896,61.9074,61.7557,61.7914,73653.0
2022-09-13 15:20:00,69.22,69.33,69.13,69.3,77127.0,61.8003,61.8985,61.72,61.8717,77127.0
2022-09-13 15:25:00,69.32,69.45,69.29,69.37,50167.0,61.8896,62.0057,61.8628,61.9342,50167.0
2022-09-13 15:30:00,69.37,69.38,69.13,69.15,104072.0,61.9342,61.9432,61.72,61.7378,104072.0
2022-09-13 15:35:00,69.13,69.27,69.07,69.19,82623.0,61.72,61.8449,61.6664,61.7735,82623.0
2022-09-13 15:40:00,69.18,69.19,68.85,68.88,132754.0,61.7646,61.7735,61.47,61.4968,132754.0
2022-09-13 15:45:00,68.88,68.88,68.57,68.72,192022.0,61.4968,61.4968,61.22,61.3539,192022.0
2022-09-13 15:50:00,68.72,69.0,68.67,68.99,194511.0,61.3539,61.6039,61.3093,61.595,194511.0
2022-09-13 15:55:00,69.0,69.24,68.92,69.07,503675.0,61.6039,61.8182,61.5325,61.6664,503675.0
2022-09-14 09:30:00,70.41,70.88,70.34,70.55,354230.0,62.8628,63.2824,62.8003,62.9877,354230.0
2022-09-14 09:35:00,70.54,71.23,70.5,71.2,273258.0,62.9788,63.5949,62.9431,63.5681,273258.0
2022-09-14 09:40:00,71.21,71.82,71.17,71.81,241196.0,63.577,64.1216,63.5413,64.1127,241196.0
2022-09-14 09:45:00,71.81,72.25,71.69,72.24,272076.0,64.1127,64.5055,64.0055,64.4966,272076.0
2022-09-14 09:50:00,72.23,72.37,71.97,72.21,214481.0,64.4877,64.6127,64.2555,64.4698,214481.0
2022-09-14 09:55:00,72.2,72.36,72.13,72.33,113886.0,64.4609,64.6037,64.3984,64.5769,113886.0
2022-09-14 10:00:00,72.35,72.59,72.3,72.34,187649.0,64.5948,64.8091,64.5502,64.5859,187649.0
2022-09-14 10:05:00,72.35,72.53,72.26,72.37,126368.0,64.5948,64.7555,64.5144,64.6127,126368.0
2022-09-14 10:10:00,72.38,72.5,72.11,72.17,165964.0,64.6216,64.7287,64.3805,64.4341,165964.0
2022-09-14 10:15:00,72.18,72.31,71.65,71.7,177053.0,64.443,64.5591,63.9698,64.0145,177053.0
2022-09-14 10:20:00,71.72,71.89,71.66,71.85,117307.0,64.0323,64.1841,63.9788,64.1484,117307.0
2022-09-14 10:25:00,71.83,71.88,71.44,71.56,128510.0,64.1305,64.1752,63.7823,63.8895,128510.0
2022-09-14 10:30:00,71.54,71.76,71.31,71.67,105760.0,63.8716,64.068,63.6663,63.9877,105760.0
2022-09-14 10:35:00,71.68,72.15,71.65,72.0,129800.0,63.9966,64.4162,63.9698,64.2823,129800.0
2022-09-14 10:40:00,72.05,72.41,71.82,72.4,134757.0,64.327,64.6484,64.1216,64.6394,134757.0
2022-09-14 10:45:00,72.41,72.53,72.28,72.45,120338.0,64.6484,64.7555,64.5323,64.6841,120338.0
2022-09-14 10:50:00,72.45,72.93,72.43,72.91,189572.0,64.6841,65.1126,64.6662,65.0948,189572.0
2022-09-14 10:55:00,72.92,72.99,72.71,72.83,104846.0,65.1037,65.1662,64.9162,65.0234,104846.0
2022-09-14 11:00:00,72.83,72.89,72.5,72.64,81479.0,65.0234,65.0769,64.7287,64.8537,81479.0
2022-09-14 11:05:00,72.63,72.77,72.39,72.74,103090.0,64.8448,64.9698,64.6305,64.943,103090.0
2022-09-14 11:10:00,72.74,72.99,72.65,72.87,124623.0,64.943,65.1662,64.8626,65.0591,124623.0
2022-09-14 11:15:00,72.9,72.98,72.45,72.48,66497.0,65.0858,65.1573,64.6841,64.7109,66497.0
2022-09-14 11:20:00,72.48,72.76,72.42,72.55,67554.0,64.7109,64.9609,64.6573,64.7734,67554.0
2022-09-14 11:25:00,72.54,72.57,72.3,72.36,95005.0,64.7644,64.7912,64.5502,64.6037,95005.0
2022-09-14 11:30:00,72.35,72.41,72.22,72.39,40712.0,64.5948,64.6484,64.4787,64.6305,40712.0
2022-09-14 11:35:00,72.41,72.85,72.39,72.8,88887.0,64.6484,65.0412,64.6305,64.9966,88887.0
2022-09-14 11:40:00,72.81,72.94,72.74,72.81,113127.0,65.0055,65.1216,64.943,65.0055,113127.0
2022-09-14 11:45:00,72.81,72.92,72.65,72.65,49055.0,65.0055,65.1037,64.8626,64.8626,49055.0
2022-09-14 11:50:00,72.67,72.83,72.63,72.78,59471.0,64.8805,65.0234,64.8448,64.9787,59471.0
2022-09-14 11:55:00,72.78,72.97,72.71,72.93,291117.0,64.9787,65.1483,64.9162,65.1126,291117.0
2022-09-14 12:00:00,72.93,73.2,72.92,73.15,343042.0,65.1126,65.3537,65.1037,65.309,343042.0
2022-09-14 12:05:00,73.15,73.21,72.9,72.9,97550.0,65.309,65.3626,65.0858,65.0858,97550.0
2022-09-14 12:10:00,72.9,72.99,72.74,72.97,70753.0,65.0858,65.1662,64.943,65.1483,70753.0
2022-09-14 12:15:00,72.99,73.1,72.92,73.06,81633.0,65.1662,65.2644,65.1037,65.2287,81633.0
2022-09-14 12:20:00,73.07,73.11,72.89,72.99,83215.0,65.2376,65.2733,65.0769,65.1662,83215.0
2022-09-14 12:25:00,72.99,73.01,72.72,72.81,70313.0,65.1662,65.1841,64.9251,65.0055,70313.0
2022-09-14 12:30:00,72.82,72.98,72.63,72.67,81814.0,65.0144,65.1573,64.8448,64.8805,81814.0
2022-09-14 12:35:00,72.65,72.97,72.56,72.9,83067.0,64.8626,65.1483,64.7823,65.0858,83067.0
2022-09-14 12:40:00,72.89,73.07,72.87,73.04,105401.0,65.0769,65.2376,65.0591,65.2108,105401.0
2022-09-14 12:45:00,73.03,73.15,72.98,73.09,84875.0,65.2019,65.309,65.1573,65.2555,84875.0
2022-09-14 12:50:00,73.09,73.29,73.01,73.13,95373.0,65.2555,65.434,65.1841,65.2912,95373.0
2022-09-14 12:55:00,73.11,73.18,72.96,73.08,65757.0,65.2733,65.3358,65.1394,65.2466,65757.0
2022-09-14 13:00:00,73.09,73.15,72.9,72.93,48722.0,65.2555,65.309,65.0858,65.1126,48722.0
2022-09-14 13:05:00,72.95,73.08,72.89,72.9,75194.0,65.1305,65.2466,65.0769,65.0858,75194.0
2022-09-14 13:10:00,72.89,73.04,72.8,72.96,74745.0,65.0769,65.2108,64.9966,65.1394,74745.0
2022-09-14 13:15:00,72.96,73.03,72.89,72.98,57341.0,65.1394,65.2019,65.0769,65.1573,57341.0
2022-09-14 13:20:00,72.99,73.04,72.78,72.8,45827.0,65.1662,65.2108,64.9787,64.9966,45827.0
2022-09-14 13:25:00,72.8,72.82,72.67,72.78,102790.0,64.9966,65.0144,64.8805,64.9787,102790.0
2022-09-14 13:30:00,72.78,72.83,72.68,72.7,63333.0,64.9787,65.0234,64.8894,64.9073,63333.0
2022-09-14 13:35:00,72.7,72.75,72.61,72.66,48679.0,64.9073,64.9519,64.8269,64.8716,48679.0
2022-09-14 13:40:00,72.65,72.75,72.55,72.72,51310.0,64.8626,64.9519,64.7734,64.9251,51310.0
2022-09-14 13:45:00,72.72,72.74,72.31,72.4,92493.0,64.9251,64.943,64.5591,64.6394,92493.0
2022-09-14 13:50:00,72.39,72.55,72.32,72.54,67274.0,64.6305,64.7734,64.568,64.7644,67274.0
2022-09-14 13:55:00,72.54,72.55,72.23,72.25,79156.0,64.7644,64.7734,64.4877,64.5055,79156.0
2022-09-14 14:00:00,72.24,72.32,71.92,71.98,108124.0,64.4966,64.568,64.2109,64.2645,108124.0
2022-09-14 14:05:00,71.97,72.1,71.84,71.98,71873.0,64.2555,64.3716,64.1395,64.2645,71873.0
2022-09-14 14:10:00,71.98,71.99,71.66,71.87,74248.0,64.2645,64.2734,63.9788,64.1663,74248.0
2022-09-14 14:15:00,71.85,72.01,71.81,71.93,52892.0,64.1484,64.2912,64.1127,64.2198,52892.0
2022-09-14 14:20:00,71.92,71.92,71.67,71.84,98850.0,64.2109,64.2109,63.9877,64.1395,98850.0
2022-09-14 14:25:00,71.81,71.84,71.64,71.7,39937.0,64.1127,64.1395,63.9609,64.0145,39937.0
2022-09-14 14:30:00,71.7,71.88,71.66,71.84,54519.0,64.0145,64.1752,63.9788,64.1395,54519.0
2022-09-14 14:35:00,71.82,71.98,71.78,71.91,40062.0,64.1216,64.2645,64.0859,64.202,40062.0
2022-09-14 14:40:00,71.93,71.98,71.83,71.88,50774.0,64.2198,64.2645,64.1305,64.1752,50774.0
2022-09-14 14:45:00,71.88,71.99,71.81,71.96,49873.0,64.1752,64.2734,64.1127,64.2466,49873.0
2022-09-14 14:50:00,71.96,72.1,71.87,71.91,66389.0,64.2466,64.3716,64.1663,64.202,66389.0
2022-09-14 14:55:00,71.9,71.97,71.76,71.81,45552.0,64.193,64.2555,64.068,64.1127,45552.0
2022-09-14 15:00:00,71.81,71.88,71.71,71.75,49195.0,64.1127,64.1752,64.0234,64.0591,49195.0
2022-09-14 15:05:00,71.76,72.09,71.73,72.09,63365.0,64.068,64.3627,64.0413,64.3627,63365.0
2022-09-14 15:10:00,72.08,72.14,71.91,71.91,68504.0,64.3537,64.4073,64.202,64.202,68504.0
2022-09-14 15:15:00,71.9,71.9,71.52,71.61,88892.0,64.193,64.193,63.8538,63.9341,88892.0
2022-09-14 15:20:00,71.61,71.72,71.54,71.55,73428.0,63.9341,64.0323,63.8716,63.8806,73428.0
2022-09-14 15:25:00,71.55,71.56,71.35,71.48,128920.0,63.8806,63.8895,63.702,63.8181,128920.0
2022-09-14 15:30:00,71.47,71.5,71.22,71.48,77358.0,63.8091,63.8359,63.5859,63.8181,77358.0
2022-09-14 15:35:00,71.49,71.73,71.45,71.67,94155.0,63.827,64.0413,63.7913,63.9877,94155.0
2022-09-14 15:40:00,71.67,71.77,71.56,71.68,110613.0,63.9877,64.077,63.8895,63.9966,110613.0
2022-09-14 15:45:00,71.69,71.92,71.65,71.87,134703.0,64.0055,64.2109,63.9698,64.1663,134703.0
2022-09-14 15:50:00,71.86,72.18,71.85,72.14,207807.0,64.1573,64.443,64.1484,64.4073,207807.0
2022-09-14 15:55:00,72.15,72.23,72.06,72.17,378275.0,64.4162,64.4877,64.3359,64.4341,378275.0
2022-09-15 09:30:00,70.45,70.76,69.75,70.2,447168.0,62.8985,63.1752,62.2735,62.6753,447168.0
2022-09-15 09:35:00,70.2,70.4,69.94,70.2,208999.0,62.6753,62.8538,62.4431,62.6753,208999.0
2022-09-15 09:40:00,70.16,70.39,69.9,69.95,234830.0,62.6395,62.8449,62.4074,62.4521,234830.0
2022-09-15 09:45:00,69.91,70.3,69.58,70.3,204475.0,62.4163,62.7645,62.1217,62.7645,204475.0
2022-09-15 09:50:00,70.27,70.44,70.09,70.3,125742.0,62.7378,62.8895,62.5771,62.7645,125742.0
2022-09-15 09:55:00,70.29,70.56,70.25,70.5,267059.0,62.7556,62.9967,62.7199,62.9431,267059.0
2022-09-15 10:00:00,70.52,70.74,70.3,70.41,195210.0,62.961,63.1574,62.7645,62.8628,195210.0
2022-09-15 10:05:00,70.4,70.69,70.39,70.51,106228.0,62.8538,63.1127,62.8449,62.952,106228.0
2022-09-15 10:10:00,70.57,70.62,70.36,70.4,76543.0,63.0056,63.0502,62.8181,62.8538,76543.0
2022-09-15 10:15:00,70.4,70.92,70.38,70.77,111779.0,62.8538,63.3181,62.836,63.1842,111779.0
2022-09-15 10:20:00,70.77,70.77,70.25,70.33,154389.0,63.1842,63.1842,62.7199,62.7913,154389.0
2022-09-15 10:25:00,70.32,70.43,70.17,70.2,88561.0,62.7824,62.8806,62.6485,62.6753,88561.0
2022-09-15 10:30:00,70.19,70.19,69.81,69.93,122376.0,62.6663,62.6663,62.3271,62.4342,122376.0
2022-09-15 10:35:00,69.92,70.16,69.84,70.16,106805.0,62.4253,62.6395,62.3538,62.6395,106805.0
2022-09-15 10:40:00,70.16,70.25,70.06,70.16,95576.0,62.6395,62.7199,62.5503,62.6395,95576.0
2022-09-15 10:45:00,70.16,70.28,69.96,69.96,233101.0,62.6395,62.7467,62.461,62.461,233101.0
2022-09-15 10:50:00,69.95,69.95,69.64,69.85,189124.0,62.4521,62.4521,62.1753,62.3628,189124.0
2022-09-15 10:55:00,69.85,69.91,69.59,69.65,135009.0,62.3628,62.4163,62.1306,62.1842,135009.0
2022-09-15 11:00:00,69.63,70.05,69.53,70.02,127184.0,62.1664,62.5413,62.0771,62.5146,127184.0
2022-09-15 11:05:00,70.02,70.19,69.88,70.15,113116.0,62.5146,62.6663,62.3896,62.6306,113116.0
2022-09-15 11:10:00,70.17,70.19,69.83,69.87,83467.0,62.6485,62.6663,62.3449,62.3806,83467.0
2022-09-15 11:15:00,69.87,70.12,69.82,69.99,139258.0,62.3806,62.6038,62.336,62.4878,139258.0
2022-09-15 11:20:00,69.98,70.28,69.96,70.26,108458.0,62.4788,62.7467,62.461,62.7288,108458.0
2022-09-15 11:25:00,70.26,70.41,70.15,70.35,116982.0,62.7288,62.8628,62.6306,62.8092,116982.0
2022-09-15 11:30:00,70.34,70.39,70.15,70.25,130310.0,62.8003,62.8449,62.6306,62.7199,130310.0
2022-09-15 11:35:00,70.24,70.35,70.13,70.14,75509.0,62.711,62.8092,62.6128,62.6217,75509.0
2022-09-15 11:40:00,70.14,70.37,70.09,70.19,75662.0,62.6217,62.827,62.5771,62.6663,75662.0
2022-09-15 11:45:00,70.19,70.21,70.07,70.09,74432.0,62.6663,62.6842,62.5592,62.5771,74432.0
2022-09-15 11:50:00,70.07,70.11,69.91,70.04,59241.0,62.5592,62.5949,62.4163,62.5324,59241.0
2022-09-15 11:55:00,70.04,70.09,69.8,69.82,45915.0,62.5324,62.5771,62.3181,62.336,45915.0
2022-09-15 12:00:00,69.81,69.81,69.53,69.64,96672.0,62.3271,62.3271,62.0771,62.1753,96672.0
2022-09-15 12:05:00,69.65,69.65,69.47,69.53,141564.0,62.1842,62.1842,62.0235,62.0771,141564.0
2022-09-15 12:10:00,69.53,69.55,69.35,69.43,57597.0,62.0771,62.0949,61.9164,61.9878,57597.0
2022-09-15 12:15:00,69.43,69.66,69.38,69.65,96339.0,61.9878,62.1931,61.9432,62.1842,96339.0
2022-09-15 12:20:00,69.65,69.65,69.51,69.55,99950.0,62.1842,62.1842,62.0592,62.0949,99950.0
2022-09-15 12:25:00,69.55,69.59,69.26,69.37,87829.0,62.0949,62.1306,61.836,61.9342,87829.0
2022-09-15 12:30:00,69.38,69.63,69.37,69.63,63143.0,61.9432,62.1664,61.9342,62.1664,63143.0
2022-09-15 12:35:00,69.62,69.77,69.6,69.76,81999.0,62.1574,62.2914,62.1396,62.2824,81999.0
2022-09-15 12:40:00,69.77,69.98,69.77,69.92,72608.0,62.2914,62.4788,62.2914,62.4253,72608.0
2022-09-15 12:45:00,69.9,69.92,69.71,69.9,54604.0,62.4074,62.4253,62.2378,62.4074,54604.0
2022-09-15 12:50:00,69.91,70.0,69.81,69.81,55822.0,62.4163,62.4967,62.3271,62.3271,55822.0
2022-09-15 12:55:00,69.8,70.11,69.76,70.1,62477.0,62.3181,62.5949,62.2824,62.586,62477.0
2022-09-15 13:00:00,70.11,70.34,70.09,70.25,64906.0,62.5949,62.8003,62.5771,62.7199,64906.0
2022-09-15 13:05:00,70.26,70.45,70.26,70.42,49000.0,62.7288,62.8985,62.7288,62.8717,49000.0
2022-09-15 13:10:00,70.45,70.48,70.23,70.28,83368.0,62.8985,62.9252,62.702,62.7467,83368.0
2022-09-15 13:15:00,70.29,70.51,70.15,70.39,66515.0,62.7556,62.952,62.6306,62.8449,66515.0
2022-09-15 13:20:00,70.4,70.44,70.27,70.41,64280.0,62.8538,62.8895,62.7378,62.8628,64280.0
2022-09-15 13:25:00,70.41,70.47,70.37,70.45,45789.0,62.8628,62.9163,62.827,62.8985,45789.0
2022-09-15 13:30:00,70.44,70.44,70.22,70.35,32025.0,62.8895,62.8895,62.6931,62.8092,32025.0
2022-09-15 13:35:00,70.34,70.35,70.24,70.29,35695.0,62.8003,62.8092,62.711,62.7556,35695.0
2022-09-15 13:40:00,70.26,70.27,70.12,70.21,45883.0,62.7288,62.7378,62.6038,62.6842,45883.0
2022-09-15 13:45:00,70.21,70.33,70.07,70.11,43605.0,62.6842,62.7913,62.5592,62.5949,43605.0
2022-09-15 13:50:00,70.1,70.15,70.02,70.03,37087.0,62.586,62.6306,62.5146,62.5235,37087.0
2022-09-15 13:55:00,70.02,70.17,69.97,70.11,48873.0,62.5146,62.6485,62.4699,62.5949,48873.0
2022-09-15 14:00:00,70.12,70.12,69.92,70.03,44126.0,62.6038,62.6038,62.4253,62.5235,44126.0
2022-09-15 14:05:00,70.02,70.11,69.92,69.98,46448.0,62.5146,62.5949,62.4253,62.4788,46448.0
2022-09-15 14:10:00,69.99,70.13,69.99,70.04,55972.0,62.4878,62.6128,62.4878,62.5324,55972.0
2022-09-15 14:15:00,70.04,70.16,70.04,70.13,43034.0,62.5324,62.6395,62.5324,62.6128,43034.0
2022-09-15 14:20:00,70.14,70.15,69.98,70.02,101354.0,62.6217,62.6306,62.4788,62.5146,101354.0
2022-09-15 14:25:00,70.02,70.08,69.83,69.93,69825.0,62.5146,62.5681,62.3449,62.4342,69825.0
2022-09-15 14:30:00,69.94,70.02,69.84,69.84,48126.0,62.4431,62.5146,62.3538,62.3538,48126.0
2022-09-15 14:35:00,69.83,69.9,69.73,69.86,64268.0,62.3449,62.4074,62.2556,62.3717,64268.0
2022-09-15 14:40:00,69.86,69.9,69.66,69.84,56119.0,62.3717,62.4074,62.1931,62.3538,56119.0
2022-09-15 14:45:00,69.83,69.96,69.83,69.88,104943.0,62.3449,62.461,62.3449,62.3896,104943.0
2022-09-15 14:50:00,69.89,69.91,69.72,69.79,68124.0,62.3985,62.4163,62.2467,62.3092,68124.0
2022-09-15 14:55:00,69.79,69.79,69.61,69.68,80100.0,62.3092,62.3092,62.1485,62.211,80100.0
2022-09-15 15:00:00,69.68,69.76,69.56,69.57,84609.0,62.211,62.2824,62.1039,62.1128,84609.0
2022-09-15 15:05:00,69.58,69.66,69.49,69.52,110714.0,62.1217,62.1931,62.0414,62.0681,110714.0
2022-09-15 15:10:00,69.53,69.65,69.46,69.63,69976.0,62.0771,62.1842,62.0146,62.1664,69976.0
2022-09-15 15:15:00,69.63,69.7,69.48,69.56,65166.0,62.1664,62.2289,62.0324,62.1039,65166.0
2022-09-15 15:20:00,69.56,69.63,69.38,69.62,64771.0,62.1039,62.1664,61.9432,62.1574,64771.0
2022-09-15 15:25:00,69.63,69.64,69.25,69.4,86051.0,62.1664,62.1753,61.8271,61.961,86051.0
2022-09-15 15:30:00,69.39,69.47,69.28,69.4,75736.0,61.9521,62.0235,61.8539,61.961,75736.0
2022-09-15 15:35:00,69.41,69.61,69.38,69.59,80342.0,61.9699,62.1485,61.9432,62.1306,80342.0
2022-09-15 15:40:00,69.58,69.62,69.43,69.56,100964.0,62.1217,62.1574,61.9878,62.1039,100964.0
2022-09-15 15:45:00,69.54,69.64,69.48,69.5,113630.0,62.086,62.1753,62.0324,62.0503,113630.0
2022-09-15 15:50:00,69.5,69.7,69.47,69.56,201429.0,62.0503,62.2289,62.0235,62.1039,201429.0
2022-09-15 15:55:00,69.57,69.61,69.41,69.48,305749.0,62.1128,62.1485,61.9699,62.0324,305749.0
2022-09-16 09:30:00,68.75,68.97,68.01,68.15,1018545.0,61.3807,61.5771,60.72,60.845,1018545.0
2022-09-16 09:35:00,68.13,68.13,67.31,67.49,357514.0,60.8271,60.8271,60.095,60.2557,357514.0
2022-09-16 09:40:00,67.49,67.55,66.7,66.71,231204.0,60.2557,60.3093,59.5504,59.5594,231204.0
2022-09-16 09:45:00,66.73,67.03,66.48,66.5,312590.0,59.5772,59.8451,59.354,59.3719,312590.0
2022-09-16 09:50:00,66.51,66.91,66.5,66.76,240068.0,59.3808,59.7379,59.3719,59.604,240068.0
2022-09-16 09:55:00,66.77,66.97,66.63,66.77,124987.0,59.6129,59.7915,59.4879,59.6129,124987.0
2022-09-16 10:00:00,66.8,67.12,66.6,66.69,138399.0,59.6397,59.9254,59.4611,59.5415,138399.0
2022-09-16 10:05:00,66.67,67.32,66.65,67.02,101143.0,59.5236,60.104,59.5058,59.8361,101143.0
2022-09-16 10:10:00,67.04,67.53,66.9,67.35,162848.0,59.854,60.2915,59.729,60.1308,162848.0
2022-09-16 10:15:00,67.4,67.4,66.79,66.86,140928.0,60.1754,60.1754,59.6308,59.6933,140928.0
2022-09-16 10:20:00,66.86,67.03,66.61,66.91,114322.0,59.6933,59.8451,59.4701,59.7379,114322.0
2022-09-16 10:25:00,66.89,67.2,66.82,66.89,144329.0,59.7201,59.9968,59.6576,59.7201,144329.0
2022-09-16 10:30:00,66.89,67.19,66.88,66.99,77996.0,59.7201,59.9879,59.7111,59.8093,77996.0
2022-09-16 10:35:00,67.0,67.26,66.99,67.11,146553.0,59.8183,60.0504,59.8093,59.9165,146553.0
2022-09-16 10:40:00,67.11,67.24,66.73,66.79,131134.0,59.9165,60.0325,59.5772,59.6308,131134.0
2022-09-16 10:45:00,66.79,66.95,66.69,66.73,89251.0,59.6308,59.7736,59.5415,59.5772,89251.0
2022-09-16 10:50:00,66.75,66.8,66.48,66.62,153520.0,59.5951,59.6397,59.354,59.479,153520.0
2022-09-16 10:55:00,66.61,66.76,66.52,66.7,93969.0,59.4701,59.604,59.3897,59.5504,93969.0
2022-09-16 11:00:00,66.69,66.9,66.65,66.81,152044.0,59.5415,59.729,59.5058,59.6486,152044.0
2022-09-16 11:05:00,66.8,66.95,66.66,66.73,129963.0,59.6397,59.7736,59.5147,59.5772,129963.0
2022-09-16 11:10:00,66.74,66.91,66.56,66.9,205940.0,59.5861,59.7379,59.4254,59.729,205940.0
2022-09-16 11:15:00,66.9,67.14,66.89,67.05,121365.0,59.729,59.9433,59.7201,59.8629,121365.0
2022-09-16 11:20:00,67.02,67.03,66.69,66.77,68109.0,59.8361,59.8451,59.5415,59.6129,68109.0
2022-09-16 11:25:00,66.76,67.05,66.76,66.92,67090.0,59.604,59.8629,59.604,59.7468,67090.0
2022-09-16 11:30:00,66.92,66.99,66.71,66.87,64032.0,59.7468,59.8093,59.5594,59.7022,64032.0
2022-09-16 11:35:00,66.88,66.92,66.65,66.68,87547.0,59.7111,59.7468,59.5058,59.5326,87547.0
2022-09-16 11:40:00,66.68,66.81,66.61,66.68,47053.0,59.5326,59.6486,59.4701,59.5326,47053.0
2022-09-16 11:45:00,66.66,66.75,66.53,66.55,63403.0,59.5147,59.5951,59.3986,59.4165,63403.0
2022-09-16 11:50:00,66.56,66.71,66.55,66.61,139624.0,59.4254,59.5594,59.4165,59.4701,139624.0
2022-09-16 11:55:00,66.6,66.61,66.25,66.55,148213.0,59.4611,59.4701,59.1487,59.4165,148213.0
2022-09-16 12:00:00,66.56,66.56,66.24,66.26,81586.0,59.4254,59.4254,59.1397,59.1576,81586.0
2022-09-16 12:05:00,66.25,66.33,66.09,66.27,214649.0,59.1487,59.2201,59.0058,59.1665,214649.0
2022-09-16 12:10:00,66.26,66.39,66.11,66.13,213888.0,59.1576,59.2737,59.0237,59.0415,213888.0
2022-09-16 12:15:00,66.13,66.24,65.83,65.91,265197.0,59.0415,59.1397,58.7737,58.8451,265197.0
2022-09-16 12:20:00,65.9,65.94,65.42,65.65,369697.0,58.8362,58.8719,58.4076,58.613,369697.0
2022-09-16 12:25:00,65.64,65.75,65.5,65.63,323006.0,58.604,58.7023,58.4791,58.5951,323006.0
2022-09-16 12:30:00,65.62,65.65,65.47,65.65,267377.0,58.5862,58.613,58.4523,58.613,267377.0
2022-09-16 12:35:00,65.66,65.97,65.62,65.92,125295.0,58.6219,58.8987,58.5862,58.854,125295.0
2022-09-16 12:40:00,65.92,66.08,65.82,66.06,151080.0,58.854,58.9969,58.7648,58.979,151080.0
2022-09-16 12:45:00,66.06,66.37,66.01,66.35,159218.0,58.979,59.2558,58.9344,59.2379,159218.0
2022-09-16 12:50:00,66.35,66.36,66.11,66.14,91219.0,59.2379,59.2469,59.0237,59.0505,91219.0
2022-09-16 12:55:00,66.14,66.18,66.02,66.08,73987.0,59.0505,59.0862,58.9433,58.9969,73987.0
2022-09-16 13:00:00,66.08,66.25,65.98,66.07,159155.0,58.9969,59.1487,58.9076,58.988,159155.0
2022-09-16 13:05:00,66.07,66.27,66.07,66.24,57363.0,58.988,59.1665,58.988,59.1397,57363.0
2022-09-16 13:10:00,66.26,66.36,66.21,66.25,84702.0,59.1576,59.2469,59.1129,59.1487,84702.0
2022-09-16 13:15:00,66.25,66.33,66.11,66.25,95761.0,59.1487,59.2201,59.0237,59.1487,95761.0
2022-09-16 13:20:00,66.24,66.28,65.93,66.11,97409.0,59.1397,59.1754,58.863,59.0237,97409.0
2022-09-16 13:25:00,66.11,66.2,65.98,66.05,80889.0,59.0237,59.104,58.9076,58.9701,80889.0
2022-09-16 13:30:00,66.05,66.21,65.99,66.09,189443.0,58.9701,59.1129,58.9165,59.0058,189443.0
2022-09-16 13:35:00,66.09,66.42,66.03,66.25,188716.0,59.0058,59.3004,58.9522,59.1487,188716.0
2022-09-16 13:40:00,66.27,66.37,66.2,66.22,74544.0,59.1665,59.2558,59.104,59.1219,74544.0
2022-09-16 13:45:00,66.22,66.26,66.03,66.03,71350.0,59.1219,59.1576,58.9522,58.9522,71350.0
2022-09-16 13:50:00,66.03,66.07,65.94,66.04,78705.0,58.9522,58.988,58.8719,58.9612,78705.0
2022-09-16 13:55:00,66.03,66.11,66.03,66.08,67329.0,58.9522,59.0237,58.9522,58.9969,67329.0
2022-09-16 14:00:00,66.07,66.27,66.01,66.2,64667.0,58.988,59.1665,58.9344,59.104,64667.0
2022-09-16 14:05:00,66.2,66.22,66.05,66.07,68857.0,59.104,59.1219,58.9701,58.988,68857.0
2022-09-16 14:10:00,66.07,66.15,66.03,66.1,72813.0,58.988,59.0594,58.9522,59.0147,72813.0
2022-09-16 14:15:00,66.09,66.16,66.05,66.11,72132.0,59.0058,59.0683,58.9701,59.0237,72132.0
2022-09-16 14:20:00,66.11,66.22,66.06,66.16,93462.0,59.0237,59.1219,58.979,59.0683,93462.0
2022-09-16 14:25:00,66.14,66.53,66.13,66.42,130494.0,59.0505,59.3986,59.0415,59.3004,130494.0
2022-09-16 14:30:00,66.41,66.52,66.27,66.51,109395.0,59.2915,59.3897,59.1665,59.3808,109395.0
2022-09-16 14:35:00,66.51,66.62,66.43,66.52,107257.0,59.3808,59.479,59.3094,59.3897,107257.0
2022-09-16 14:40:00,66.52,66.57,66.4,66.45,177913.0,59.3897,59.4344,59.2826,59.3272,177913.0
2022-09-16 14:45:00,66.45,66.71,66.45,66.66,117222.0,59.3272,59.5594,59.3272,59.5147,117222.0
2022-09-16 14:50:00,66.66,66.76,66.59,66.68,108063.0,59.5147,59.604,59.4522,59.5326,108063.0
2022-09-16 14:55:00,66.68,66.69,66.52,66.59,106524.0,59.5326,59.5415,59.3897,59.4522,106524.0
2022-09-16 15:00:00,66.58,66.81,66.55,66.74,120225.0,59.4433,59.6486,59.4165,59.5861,120225.0
2022-09-16 15:05:00,66.73,66.9,66.66,66.76,149479.0,59.5772,59.729,59.5147,59.604,149479.0
2022-09-16 15:10:00,66.75,66.76,66.54,66.56,94658.0,59.5951,59.604,59.4076,59.4254,94658.0
2022-09-16 15:15:00,66.55,66.65,66.46,66.52,94151.0,59.4165,59.5058,59.3362,59.3897,94151.0
2022-09-16 15:20:00,66.51,66.75,66.51,66.7,146654.0,59.3808,59.5951,59.3808,59.5504,146654.0
2022-09-16 15:25:00,66.7,66.75,66.37,66.44,133445.0,59.5504,59.5951,59.2558,59.3183,133445.0
2022-09-16 15:30:00,66.44,66.52,66.21,66.46,140523.0,59.3183,59.3897,59.1129,59.3362,140523.0
2022-09-16 15:35:00,66.45,66.56,66.36,66.56,241647.0,59.3272,59.4254,59.2469,59.4254,241647.0
2022-09-16 15:40:00,66.56,66.65,66.45,66.64,245248.0,59.4254,59.5058,59.3272,59.4969,245248.0
2022-09-16 15:45:00,66.63,66.64,66.4,66.56,218591.0,59.4879,59.4969,59.2826,59.4254,218591.0
2022-09-16 15:50:00,66.57,66.94,66.55,66.76,588716.0,59.4344,59.7647,59.4165,59.604,588716.0
2022-09-16 15:55:00,66.77,66.9,66.63,66.8,893442.0,59.6129,59.729,59.4879,59.6397,893442.0
2022-09-19 09:30:00,64.32,64.93,64.22,64.82,548473.0,57.4255,57.9702,57.3363,57.8719,548473.0
2022-09-19 09:35:00,64.8,65.03,64.6,64.73,268614.0,57.8541,58.0594,57.6755,57.7916,268614.0
2022-09-19 09:40:00,64.74,65.24,64.65,64.88,292378.0,57.8005,58.2469,57.7202,57.9255,292378.0
2022-09-19 09:45:00,64.88,65.12,64.78,64.99,186318.0,57.9255,58.1398,57.8362,58.0237,186318.0
2022-09-19 09:50:00,65.07,65.65,65.07,65.48,153272.0,58.0951,58.613,58.0951,58.4612,153272.0
2022-09-19 09:55:00,65.48,65.54,65.17,65.45,116954.0,58.4612,58.5148,58.1844,58.4344,116954.0
2022-09-19 10:00:00,65.47,65.53,65.16,65.36,83068.0,58.4523,58.5058,58.1755,58.3541,83068.0
2022-09-19 10:05:00,65.34,65.62,65.24,65.54,135843.0,58.3362,58.5862,58.2469,58.5148,135843.0
2022-09-19 10:10:00,65.53,66.17,65.52,66.1,152042.0,58.5058,59.0772,58.4969,59.0147,152042.0
2022-09-19 10:15:00,66.12,66.14,65.79,65.89,111464.0,59.0326,59.0505,58.738,58.8272,111464.0
2022-09-19 10:20:00,65.9,66.12,65.83,65.95,97136.0,58.8362,59.0326,58.7737,58.8808,97136.0
2022-09-19 10:25:00,65.96,66.16,65.86,66.06,61127.0,58.8897,59.0683,58.8005,58.979,61127.0
2022-09-19 10:30:00,66.06,66.06,65.72,66.0,127245.0,58.979,58.979,58.6755,58.9255,127245.0
2022-09-19 10:35:00,66.03,66.2,65.8,65.89,130747.0,58.9522,59.104,58.7469,58.8272,130747.0
2022-09-19 10:40:00,65.89,66.46,65.88,66.42,87576.0,58.8272,59.3362,58.8183,59.3004,87576.0
2022-09-19 10:45:00,66.4,66.49,66.27,66.35,78264.0,59.2826,59.3629,59.1665,59.2379,78264.0
2022-09-19 10:50:00,66.34,66.39,66.07,66.13,49149.0,59.229,59.2737,58.988,59.0415,49149.0
2022-09-19 10:55:00,66.06,66.4,65.99,66.33,48445.0,58.979,59.2826,58.9165,59.2201,48445.0
2022-09-19 11:00:00,66.35,66.64,66.35,66.44,131002.0,59.2379,59.4969,59.2379,59.3183,131002.0
2022-09-19 11:05:00,66.45,66.55,66.35,66.44,89003.0,59.3272,59.4165,59.2379,59.3183,89003.0
2022-09-19 11:10:00,66.46,66.64,66.41,66.54,62413.0,59.3362,59.4969,59.2915,59.4076,62413.0
2022-09-19 11:15:00,66.54,66.59,66.38,66.5,66694.0,59.4076,59.4522,59.2647,59.3719,66694.0
2022-09-19 11:20:00,66.52,66.62,66.27,66.28,82547.0,59.3897,59.479,59.1665,59.1754,82547.0
2022-09-19 11:25:00,66.25,66.26,66.13,66.22,45604.0,59.1487,59.1576,59.0415,59.1219,45604.0
2022-09-19 11:30:00,66.25,66.33,66.13,66.28,56350.0,59.1487,59.2201,59.0415,59.1754,56350.0
2022-09-19 11:35:00,66.26,66.27,65.96,66.09,69622.0,59.1576,59.1665,58.8897,59.0058,69622.0
2022-09-19 11:40:00,66.09,66.26,66.09,66.17,39733.0,59.0058,59.1576,59.0058,59.0772,39733.0
2022-09-19 11:45:00,66.17,66.37,66.14,66.35,34783.0,59.0772,59.2558,59.0505,59.2379,34783.0
2022-09-19 11:50:00,66.34,66.44,66.26,66.3,53270.0,59.229,59.3183,59.1576,59.1933,53270.0
2022-09-19 11:55:00,66.3,66.31,66.13,66.15,42046.0,59.1933,59.2022,59.0415,59.0594,42046.0
2022-09-19 12:00:00,66.13,66.39,66.12,66.38,65523.0,59.0415,59.2737,59.0326,59.2647,65523.0
2022-09-19 12:05:00,66.37,66.75,66.34,66.67,97030.0,59.2558,59.5951,59.229,59.5236,97030.0
2022-09-19 12:10:00,66.68,66.77,66.55,66.57,120220.0,59.5326,59.6129,59.4165,59.4344,120220.0
2022-09-19 12:15:00,66.56,66.69,66.51,66.56,54363.0,59.4254,59.5415,59.3808,59.4254,54363.0
2022-09-19 12:20:00,66.56,66.61,66.43,66.55,70796.0,59.4254,59.4701,59.3094,59.4165,70796.0
2022-09-19 12:25:00,66.52,66.58,66.39,66.5,39671.0,59.3897,59.4433,59.2737,59.3719,39671.0
2022-09-19 12:30:00,66.49,66.52,66.27,66.38,50311.0,59.3629,59.3897,59.1665,59.2647,50311.0
2022-09-19 12:35:00,66.39,66.45,66.31,66.41,35072.0,59.2737,59.3272,59.2022,59.2915,35072.0
2022-09-19 12:40:00,66.4,66.4,66.25,66.33,27093.0,59.2826,59.2826,59.1487,59.2201,27093.0
2022-09-19 12:45:00,66.33,66.37,66.18,66.22,62616.0,59.2201,59.2558,59.0862,59.1219,62616.0
2022-09-19 12:50:00,66.25,66.42,66.25,66.41,47682.0,59.1487,59.3004,59.1487,59.2915,47682.0
2022-09-19 12:55:00,66.41,66.41,66.26,66.32,40187.0,59.2915,59.2915,59.1576,59.2112,40187.0
2022-09-19 13:00:00,66.31,66.34,66.21,66.23,36993.0,59.2022,59.229,59.1129,59.1308,36993.0
2022-09-19 13:05:00,66.23,66.46,66.23,66.46,38533.0,59.1308,59.3362,59.1308,59.3362,38533.0
2022-09-19 13:10:00,66.47,66.47,66.16,66.19,87032.0,59.3451,59.3451,59.0683,59.0951,87032.0
2022-09-19 13:15:00,66.18,66.31,66.14,66.31,28267.0,59.0862,59.2022,59.0505,59.2022,28267.0
2022-09-19 13:20:00,66.3,66.34,66.22,66.3,45440.0,59.1933,59.229,59.1219,59.1933,45440.0
2022-09-19 13:25:00,66.3,66.3,66.05,66.11,44333.0,59.1933,59.1933,58.9701,59.0237,44333.0
2022-09-19 13:30:00,66.12,66.18,65.99,66.01,45705.0,59.0326,59.0862,58.9165,58.9344,45705.0
2022-09-19 13:35:00,66.02,66.04,65.87,66.0,91541.0,58.9433,58.9612,58.8094,58.9255,91541.0
2022-09-19 13:40:00,65.99,66.15,65.96,66.15,75463.0,58.9165,59.0594,58.8897,59.0594,75463.0
2022-09-19 13:45:00,66.15,66.2,66.07,66.13,58293.0,59.0594,59.104,58.988,59.0415,58293.0
2022-09-19 13:50:00,66.12,66.15,66.01,66.09,49658.0,59.0326,59.0594,58.9344,59.0058,49658.0
2022-09-19 13:55:00,66.09,66.09,66.01,66.07,52348.0,59.0058,59.0058,58.9344,58.988,52348.0
2022-09-19 14:00:00,66.08,66.17,65.95,65.98,62410.0,58.9969,59.0772,58.8808,58.9076,62410.0
2022-09-19 14:05:00,65.98,66.11,65.98,66.07,61326.0,58.9076,59.0237,58.9076,58.988,61326.0
2022-09-19 14:10:00,66.06,66.08,65.84,65.84,73209.0,58.979,58.9969,58.7826,58.7826,73209.0
2022-09-19 14:15:00,65.84,65.99,65.8,65.88,60059.0,58.7826,58.9165,58.7469,58.8183,60059.0
2022-09-19 14:20:00,65.89,65.99,65.78,65.83,38700.0,58.8272,58.9165,58.729,58.7737,38700.0
2022-09-19 14:25:00,65.83,65.89,65.72,65.73,64334.0,58.7737,58.8272,58.6755,58.6844,64334.0
2022-09-19 14:30:00,65.73,65.74,65.63,65.63,79088.0,58.6844,58.6933,58.5951,58.5951,79088.0
2022-09-19 14:35:00,65.63,65.79,65.61,65.77,59892.0,58.5951,58.738,58.5773,58.7201,59892.0
2022-09-19 14:40:00,65.78,65.8,65.67,65.72,61925.0,58.729,58.7469,58.6308,58.6755,61925.0
2022-09-19 14:45:00,65.73,65.76,65.65,65.66,71486.0,58.6844,58.7112,58.613,58.6219,71486.0
2022-09-19 14:50:00,65.65,65.91,65.64,65.82,72760.0,58.613,58.8451,58.604,58.7648,72760.0
2022-09-19 14:55:00,65.82,65.87,65.73,65.79,60067.0,58.7648,58.8094,58.6844,58.738,60067.0
2022-09-19 15:00:00,65.81,66.02,65.76,65.95,169267.0,58.7558,58.9433,58.7112,58.8808,169267.0
2022-09-19 15:05:00,65.94,66.06,65.88,66.01,105932.0,58.8719,58.979,58.8183,58.9344,105932.0
2022-09-19 15:10:00,66.01,66.18,65.95,66.11,176167.0,58.9344,59.0862,58.8808,59.0237,176167.0
2022-09-19 15:15:00,66.1,66.15,66.05,66.07,99209.0,59.0147,59.0594,58.9701,58.988,99209.0
2022-09-19 15:20:00,66.05,66.18,65.99,66.15,118835.0,58.9701,59.0862,58.9165,59.0594,118835.0
2022-09-19 15:25:00,66.15,66.18,66.09,66.11,89531.0,59.0594,59.0862,59.0058,59.0237,89531.0
2022-09-19 15:30:00,66.13,66.21,66.06,66.1,177475.0,59.0415,59.1129,58.979,59.0147,177475.0
2022-09-19 15:35:00,66.09,66.22,66.08,66.13,117754.0,59.0058,59.1219,58.9969,59.0415,117754.0
2022-09-19 15:40:00,66.14,66.22,66.03,66.04,101261.0,59.0505,59.1219,58.9522,58.9612,101261.0
2022-09-19 15:45:00,66.03,66.08,65.87,65.87,123863.0,58.9522,58.9969,58.8094,58.8094,123863.0
2022-09-19 15:50:00,65.87,65.97,65.78,65.94,164802.0,58.8094,58.8987,58.729,58.8719,164802.0
2022-09-19 15:55:00,65.92,65.96,65.82,65.92,253051.0,58.854,58.8897,58.7648,58.854,253051.0
2022-09-20 09:30:00,65.35,65.61,64.83,64.96,244390.0,58.3451,58.5773,57.8809,57.9969,244390.0
2022-09-20 09:35:00,64.9,65.02,64.63,64.75,137734.0,57.9434,58.0505,57.7023,57.8094,137734.0
2022-09-20 09:40:00,64.77,64.84,64.57,64.74,90767.0,57.8273,57.8898,57.6487,57.8005,90767.0
2022-09-20 09:45:00,64.76,64.97,64.62,64.63,133752.0,57.8184,58.0059,57.6934,57.7023,133752.0
2022-09-20 09:50:00,64.58,64.74,64.41,64.68,112783.0,57.6577,57.8005,57.5059,57.7469,112783.0
2022-09-20 09:55:00,64.68,64.77,64.46,64.47,70744.0,57.7469,57.8273,57.5505,57.5595,70744.0
2022-09-20 10:00:00,64.47,64.47,64.05,64.16,130046.0,57.5595,57.5595,57.1845,57.2827,130046.0
2022-09-20 10:05:00,64.16,64.32,64.1,64.23,63097.0,57.2827,57.4255,57.2291,57.3452,63097.0
2022-09-20 10:10:00,64.25,64.28,63.85,63.96,212458.0,57.363,57.3898,57.0059,57.1041,212458.0
2022-09-20 10:15:00,63.98,64.45,63.84,64.27,121906.0,57.122,57.5416,56.997,57.3809,121906.0
2022-09-20 10:20:00,64.25,64.28,64.05,64.07,41064.0,57.363,57.3898,57.1845,57.2023,41064.0
2022-09-20 10:25:00,64.06,64.42,63.99,64.39,57583.0,57.1934,57.5148,57.1309,57.488,57583.0
2022-09-20 10:30:00,64.42,64.42,64.01,64.05,53308.0,57.5148,57.5148,57.1488,57.1845,53308.0
2022-09-20 10:35:00,64.06,64.19,64.0,64.1,46170.0,57.1934,57.3095,57.1398,57.2291,46170.0
2022-09-20 10:40:00,64.09,64.39,63.97,64.29,83705.0,57.2202,57.488,57.1131,57.3988,83705.0
2022-09-20 10:45:00,64.29,64.55,64.22,64.51,54715.0,57.3988,57.6309,57.3363,57.5952,54715.0
2022-09-20 10:50:00,64.5,64.67,64.42,64.46,48057.0,57.5862,57.738,57.5148,57.5505,48057.0
2022-09-20 10:55:00,64.47,64.48,64.3,64.33,36920.0,57.5595,57.5684,57.4077,57.4345,36920.0
2022-09-20 11:00:00,64.34,64.4,64.16,64.26,47837.0,57.4434,57.497,57.2827,57.372,47837.0
2022-09-20 11:05:00,64.28,64.44,64.11,64.43,54938.0,57.3898,57.5327,57.238,57.5237,54938.0
2022-09-20 11:10:00,64.4,64.5,64.21,64.24,103883.0,57.497,57.5862,57.3273,57.3541,103883.0
2022-09-20 11:15:00,64.24,64.34,64.17,64.2,35126.0,57.3541,57.4434,57.2916,57.3184,35126.0
2022-09-20 11:20:00,64.2,64.38,64.12,64.32,31485.0,57.3184,57.4791,57.247,57.4255,31485.0
2022-09-20 11:25:00,64.34,64.41,64.11,64.17,42140.0,57.4434,57.5059,57.238,57.2916,42140.0
2022-09-20 11:30:00,64.17,64.35,64.12,64.35,47444.0,57.2916,57.4523,57.247,57.4523,47444.0
2022-09-20 11:35:00,64.36,64.37,64.21,64.31,56672.0,57.4612,57.4702,57.3273,57.4166,56672.0
2022-09-20 11:40:00,64.31,64.32,64.2,64.26,65157.0,57.4166,57.4255,57.3184,57.372,65157.0
2022-09-20 11:45:00,64.25,64.29,64.09,64.19,95894.0,57.363,57.3988,57.2202,57.3095,95894.0
2022-09-20 11:50:00,64.21,64.25,64.02,64.14,53346.0,57.3273,57.363,57.1577,57.2648,53346.0
2022-09-20 11:55:00,64.14,64.17,64.02,64.06,63015.0,57.2648,57.2916,57.1577,57.1934,63015.0
2022-09-20 12:00:00,64.07,64.2,64.06,64.19,48459.0,57.2023,57.3184,57.1934,57.3095,48459.0
2022-09-20 12:05:00,64.2,64.45,64.2,64.41,61546.0,57.3184,57.5416,57.3184,57.5059,61546.0
2022-09-20 12:10:00,64.41,64.46,64.34,64.42,39683.0,57.5059,57.5505,57.4434,57.5148,39683.0
2022-09-20 12:15:00,64.41,64.47,64.13,64.13,46697.0,57.5059,57.5595,57.2559,57.2559,46697.0
2022-09-20 12:20:00,64.13,64.26,64.1,64.19,38409.0,57.2559,57.372,57.2291,57.3095,38409.0
2022-09-20 12:25:00,64.18,64.18,63.99,64.12,63058.0,57.3005,57.3005,57.1309,57.247,63058.0
2022-09-20 12:30:00,64.11,64.19,64.05,64.12,38828.0,57.238,57.3095,57.1845,57.247,38828.0
2022-09-20 12:35:00,64.13,64.25,64.1,64.14,33527.0,57.2559,57.363,57.2291,57.2648,33527.0
2022-09-20 12:40:00,64.14,64.19,64.05,64.15,51140.0,57.2648,57.3095,57.1845,57.2738,51140.0
2022-09-20 12:45:00,64.13,64.3,64.09,64.24,62317.0,57.2559,57.4077,57.2202,57.3541,62317.0
2022-09-20 12:50:00,64.24,64.46,64.21,64.45,37241.0,57.3541,57.5505,57.3273,57.5416,37241.0
2022-09-20 12:55:00,64.45,64.7,64.37,64.64,117410.0,57.5416,57.7648,57.4702,57.7112,117410.0
2022-09-20 13:00:00,64.64,64.73,64.48,64.5,90553.0,57.7112,57.7916,57.5684,57.5862,90553.0
2022-09-20 13:05:00,64.5,64.52,64.36,64.38,40429.0,57.5862,57.6041,57.4612,57.4791,40429.0
2022-09-20 13:10:00,64.37,64.47,64.24,64.46,35676.0,57.4702,57.5595,57.3541,57.5505,35676.0
2022-09-20 13:15:00,64.45,64.47,64.38,64.47,30626.0,57.5416,57.5595,57.4791,57.5595,30626.0
2022-09-20 13:20:00,64.48,64.63,64.4,64.59,31632.0,57.5684,57.7023,57.497,57.6666,31632.0
2022-09-20 13:25:00,64.58,64.65,64.51,64.61,36561.0,57.6577,57.7202,57.5952,57.6845,36561.0
2022-09-20 13:30:00,64.59,64.63,64.36,64.44,32693.0,57.6666,57.7023,57.4612,57.5327,32693.0
2022-09-20 13:35:00,64.43,64.58,64.43,64.57,21642.0,57.5237,57.6577,57.5237,57.6487,21642.0
2022-09-20 13:40:00,64.56,64.85,64.56,64.83,49953.0,57.6398,57.8987,57.6398,57.8809,49953.0
2022-09-20 13:45:00,64.81,64.89,64.72,64.73,62825.0,57.863,57.9344,57.7827,57.7916,62825.0
2022-09-20 13:50:00,64.74,64.85,64.68,64.84,54834.0,57.8005,57.8987,57.7469,57.8898,54834.0
2022-09-20 13:55:00,64.84,64.9,64.72,64.79,51766.0,57.8898,57.9434,57.7827,57.8452,51766.0
2022-09-20 14:00:00,64.79,64.93,64.79,64.85,44509.0,57.8452,57.9702,57.8452,57.8987,44509.0
2022-09-20 14:05:00,64.86,64.86,64.67,64.79,46509.0,57.9077,57.9077,57.738,57.8452,46509.0
2022-09-20 14:10:00,64.79,64.79,64.62,64.65,48815.0,57.8452,57.8452,57.6934,57.7202,48815.0
2022-09-20 14:15:00,64.63,64.64,64.41,64.55,53150.0,57.7023,57.7112,57.5059,57.6309,53150.0
2022-09-20 14:20:00,64.55,64.59,64.4,64.59,35040.0,57.6309,57.6666,57.497,57.6666,35040.0
2022-09-20 14:25:00,64.59,64.73,64.55,64.66,28995.0,57.6666,57.7916,57.6309,57.7291,28995.0
2022-09-20 14:30:00,64.65,64.75,64.5,64.52,38695.0,57.7202,57.8094,57.5862,57.6041,38695.0
2022-09-20 14:35:00,64.51,64.52,64.4,64.45,42525.0,57.5952,57.6041,57.497,57.5416,42525.0
2022-09-20 14:40:00,64.45,64.49,64.35,64.45,50606.0,57.5416,57.5773,57.4523,57.5416,50606.0
2022-09-20 14:45:00,64.44,64.76,64.44,64.61,54450.0,57.5327,57.8184,57.5327,57.6845,54450.0
2022-09-20 14:50:00,64.61,64.7,64.56,64.6,54611.0,57.6845,57.7648,57.6398,57.6755,54611.0
2022-09-20 14:55:00,64.61,64.8,64.55,64.75,58241.0,57.6845,57.8541,57.6309,57.8094,58241.0
2022-09-20 15:00:00,64.74,64.87,64.74,64.85,51566.0,57.8005,57.9166,57.8005,57.8987,51566.0
2022-09-20 15:05:00,64.85,64.89,64.67,64.73,75063.0,57.8987,57.9344,57.738,57.7916,75063.0
2022-09-20 15:10:00,64.74,64.87,64.72,64.76,34963.0,57.8005,57.9166,57.7827,57.8184,34963.0
2022-09-20 15:15:00,64.77,64.79,64.69,64.77,34447.0,57.8273,57.8452,57.7559,57.8273,34447.0
2022-09-20 15:20:00,64.76,64.95,64.76,64.91,66647.0,57.8184,57.988,57.8184,57.9523,66647.0
2022-09-20 15:25:00,64.92,64.97,64.84,64.96,68846.0,57.9612,58.0059,57.8898,57.9969,68846.0
2022-09-20 15:30:00,64.96,65.24,64.87,65.23,114913.0,57.9969,58.2469,57.9166,58.238,114913.0
2022-09-20 15:35:00,65.23,65.45,65.17,65.43,114509.0,58.238,58.4344,58.1844,58.4166,114509.0
2022-09-20 15:40:00,65.43,65.46,65.31,65.44,116541.0,58.4166,58.4433,58.3094,58.4255,116541.0
2022-09-20 15:45:00,65.44,65.57,65.37,65.44,234304.0,58.4255,58.5415,58.363,58.4255,234304.0
2022-09-20 15:50:00,65.44,65.5,65.15,65.17,192560.0,58.4255,58.4791,58.1666,58.1844,192560.0
2022-09-20 15:55:00,65.17,65.2,65.1,65.14,366228.0,58.1844,58.2112,58.1219,58.1576,366228.0
2022-09-21 09:30:00,66.85,66.94,66.07,66.11,383132.0,59.6843,59.7647,58.988,59.0237,383132.0
2022-09-21 09:35:00,66.11,66.35,65.91,66.0,134760.0,59.0237,59.2379,58.8451,58.9255,134760.0
2022-09-21 09:40:00,65.98,66.13,65.88,65.98,83563.0,58.9076,59.0415,58.8183,58.9076,83563.0
2022-09-21 09:45:00,65.97,66.08,65.82,65.84,96549.0,58.8987,58.9969,58.7648,58.7826,96549.0
2022-09-21 09:50:00,65.84,65.9,65.73,65.76,59916.0,58.7826,58.8362,58.6844,58.7112,59916.0
2022-09-21 09:55:00,65.76,65.81,65.48,65.48,95046.0,58.7112,58.7558,58.4612,58.4612,95046.0
2022-09-21 10:00:00,65.48,65.55,65.22,65.33,135521.0,58.4612,58.5237,58.2291,58.3273,135521.0
2022-09-21 10:05:00,65.36,65.47,65.25,65.47,59669.0,58.3541,58.4523,58.2559,58.4523,59669.0
2022-09-21 10:10:00,65.48,65.54,65.29,65.44,65572.0,58.4612,58.5148,58.2916,58.4255,65572.0
2022-09-21 10:15:00,65.43,65.65,65.34,65.58,71514.0,58.4166,58.613,58.3362,58.5505,71514.0
2022-09-21 10:20:00,65.6,65.82,65.51,65.78,43854.0,58.5683,58.7648,58.488,58.729,43854.0
2022-09-21 10:25:00,65.8,65.88,65.57,65.83,54343.0,58.7469,58.8183,58.5415,58.7737,54343.0
2022-09-21 10:30:00,65.86,65.93,65.63,65.7,64634.0,58.8005,58.863,58.5951,58.6576,64634.0
2022-09-21 10:35:00,65.68,65.75,65.51,65.72,42690.0,58.6398,58.7023,58.488,58.6755,42690.0
2022-09-21 10:40:00,65.71,65.86,65.61,65.62,82621.0,58.6665,58.8005,58.5773,58.5862,82621.0
2022-09-21 10:45:00,65.6,65.7,65.47,65.69,56153.0,58.5683,58.6576,58.4523,58.6487,56153.0
2022-09-21 10:50:00,65.65,65.72,65.4,65.48,73565.0,58.613,58.6755,58.3898,58.4612,73565.0
2022-09-21 10:55:00,65.44,65.44,65.3,65.39,68180.0,58.4255,58.4255,58.3005,58.3808,68180.0
2022-09-21 11:00:00,65.39,65.5,65.35,65.35,54638.0,58.3808,58.4791,58.3451,58.3451,54638.0
2022-09-21 11:05:00,65.33,65.37,65.06,65.09,82876.0,58.3273,58.363,58.0862,58.113,82876.0
2022-09-21 11:10:00,65.09,65.1,64.94,65.07,111223.0,58.113,58.1219,57.9791,58.0951,111223.0
2022-09-21 11:15:00,65.07,65.38,65.07,65.28,49840.0,58.0951,58.3719,58.0951,58.2826,49840.0
2022-09-21 11:20:00,65.28,65.3,65.07,65.14,47006.0,58.2826,58.3005,58.0951,58.1576,47006.0
2022-09-21 11:25:00,65.13,65.29,65.09,65.25,93105.0,58.1487,58.2916,58.113,58.2559,93105.0
2022-09-21 11:30:00,65.24,65.55,65.18,65.55,55132.0,58.2469,58.5237,58.1934,58.5237,55132.0
2022-09-21 11:35:00,65.54,65.59,65.44,65.55,64680.0,58.5148,58.5594,58.4255,58.5237,64680.0
2022-09-21 11:40:00,65.54,65.71,65.54,65.63,80295.0,58.5148,58.6665,58.5148,58.5951,80295.0
2022-09-21 11:45:00,65.65,65.74,65.62,65.69,41135.0,58.613,58.6933,58.5862,58.6487,41135.0
2022-09-21 11:50:00,65.68,65.75,65.61,65.73,36605.0,58.6398,58.7023,58.5773,58.6844,36605.0
2022-09-21 11:55:00,65.73,65.86,65.72,65.85,43193.0,58.6844,58.8005,58.6755,58.7915,43193.0
2022-09-21 12:00:00,65.84,65.86,65.6,65.67,79872.0,58.7826,58.8005,58.5683,58.6308,79872.0
2022-09-21 12:05:00,65.67,65.81,65.63,65.78,54620.0,58.6308,58.7558,58.5951,58.729,54620.0
2022-09-21 12:10:00,65.79,65.83,65.67,65.67,36730.0,58.738,58.7737,58.6308,58.6308,36730.0
2022-09-21 12:15:00,65.68,65.71,65.49,65.58,65905.0,58.6398,58.6665,58.4701,58.5505,65905.0
2022-09-21 12:20:00,65.59,65.68,65.55,65.56,40979.0,58.5594,58.6398,58.5237,58.5326,40979.0
2022-09-21 12:25:00,65.55,65.58,65.4,65.51,43880.0,58.5237,58.5505,58.3898,58.488,43880.0
2022-09-21 12:30:00,65.5,65.64,65.47,65.6,39587.0,58.4791,58.604,58.4523,58.5683,39587.0
2022-09-21 12:35:00,65.61,65.63,65.53,65.62,31120.0,58.5773,58.5951,58.5058,58.5862,31120.0
2022-09-21 12:40:00,65.62,65.64,65.52,65.58,30924.0,58.5862,58.604,58.4969,58.5505,30924.0
2022-09-21 12:45:00,65.58,65.64,65.49,65.57,39823.0,58.5505,58.604,58.4701,58.5415,39823.0
2022-09-21 12:50:00,65.57,65.57,65.46,65.48,27914.0,58.5415,58.5415,58.4433,58.4612,27914.0
2022-09-21 12:55:00,65.47,65.7,65.4,65.63,163064.0,58.4523,58.6576,58.3898,58.5951,163064.0
2022-09-21 13:00:00,65.64,65.81,65.63,65.65,194304.0,58.604,58.7558,58.5951,58.613,194304.0
2022-09-21 13:05:00,65.66,65.82,65.6,65.81,67876.0,58.6219,58.7648,58.5683,58.7558,67876.0
2022-09-21 13:10:00,65.81,65.83,65.68,65.7,47486.0,58.7558,58.7737,58.6398,58.6576,47486.0
2022-09-21 13:15:00,65.71,65.76,65.67,65.71,55653.0,58.6665,58.7112,58.6308,58.6665,55653.0
2022-09-21 13:20:00,65.71,65.81,65.65,65.8,39691.0,58.6665,58.7558,58.613,58.7469,39691.0
2022-09-21 13:25:00,65.81,65.89,65.78,65.88,54297.0,58.7558,58.8272,58.729,58.8183,54297.0
2022-09-21 13:30:00,65.89,66.07,65.89,65.94,75446.0,58.8272,58.988,58.8272,58.8719,75446.0
2022-09-21 13:35:00,65.94,66.03,65.85,66.02,64595.0,58.8719,58.9522,58.7915,58.9433,64595.0
2022-09-21 13:40:00,66.02,66.04,65.87,65.99,55626.0,58.9433,58.9612,58.8094,58.9165,55626.0
2022-09-21 13:45:00,65.99,65.99,65.83,65.87,43083.0,58.9165,58.9165,58.7737,58.8094,43083.0
2022-09-21 13:50:00,65.86,65.9,65.81,65.87,44935.0,58.8005,58.8362,58.7558,58.8094,44935.0
2022-09-21 13:55:00,65.85,65.95,65.82,65.91,42769.0,58.7915,58.8808,58.7648,58.8451,42769.0
2022-09-21 14:00:00,65.89,65.91,64.86,64.92,174884.0,58.8272,58.8451,57.9077,57.9612,174884.0
2022-09-21 14:05:00,64.89,65.33,64.76,65.23,81954.0,57.9344,58.3273,57.8184,58.238,81954.0
2022-09-21 14:10:00,65.23,65.33,64.8,64.81,91034.0,58.238,58.3273,57.8541,57.863,91034.0
2022-09-21 14:15:00,64.81,64.98,64.56,64.7,127059.0,57.863,58.0148,57.6398,57.7648,127059.0
2022-09-21 14:20:00,64.69,65.09,64.66,65.08,74252.0,57.7559,58.113,57.7291,58.1041,74252.0
2022-09-21 14:25:00,65.06,65.15,64.99,65.05,58402.0,58.0862,58.1666,58.0237,58.0773,58402.0
2022-09-21 14:30:00,65.08,65.84,64.84,65.78,84470.0,58.1041,58.7826,57.8898,58.729,84470.0
2022-09-21 14:35:00,65.78,65.93,65.42,65.53,121134.0,58.729,58.863,58.4076,58.5058,121134.0
2022-09-21 14:40:00,65.5,66.5,65.41,66.47,131379.0,58.4791,59.3719,58.3987,59.3451,131379.0
2022-09-21 14:45:00,66.52,66.6,65.66,65.83,92547.0,59.3897,59.4611,58.6219,58.7737,92547.0
2022-09-21 14:50:00,65.84,66.23,65.66,66.17,82280.0,58.7826,59.1308,58.6219,59.0772,82280.0
2022-09-21 14:55:00,66.26,66.36,66.08,66.18,116388.0,59.1576,59.2469,58.9969,59.0862,116388.0
2022-09-21 15:00:00,66.23,66.28,65.93,65.96,85052.0,59.1308,59.1754,58.863,58.8897,85052.0
2022-09-21 15:05:00,65.94,66.11,65.8,65.8,71766.0,58.8719,59.0237,58.7469,58.7469,71766.0
2022-09-21 15:10:00,65.79,65.85,65.15,65.81,121979.0,58.738,58.7915,58.1666,58.7558,121979.0
2022-09-21 15:15:00,65.83,65.96,65.59,65.62,55055.0,58.7737,58.8897,58.5594,58.5862,55055.0
2022-09-21 15:20:00,65.57,65.57,65.32,65.35,91336.0,58.5415,58.5415,58.3183,58.3451,91336.0
2022-09-21 15:25:00,65.34,65.34,64.96,65.01,117751.0,58.3362,58.3362,57.9969,58.0416,117751.0
2022-09-21 15:30:00,65.0,65.24,64.85,65.23,133887.0,58.0326,58.2469,57.8987,58.238,133887.0
2022-09-21 15:35:00,65.24,65.24,64.76,64.83,96590.0,58.2469,58.2469,57.8184,57.8809,96590.0
2022-09-21 15:40:00,64.82,64.98,64.76,64.81,144504.0,57.8719,58.0148,57.8184,57.863,144504.0
2022-09-21 15:45:00,64.8,64.97,64.77,64.9,125659.0,57.8541,58.0059,57.8273,57.9434,125659.0
2022-09-21 15:50:00,64.9,64.93,64.67,64.79,198355.0,57.9434,57.9702,57.738,57.8452,198355.0
2022-09-21 15:55:00,64.78,64.78,64.44,64.46,386075.0,57.8362,57.8362,57.5327,57.5505,386075.0
2022-09-22 09:30:00,65.86,66.1,65.27,65.3,292706.0,58.8005,59.0147,58.2737,58.3005,292706.0
2022-09-22 09:35:00,65.29,65.72,65.25,65.52,172466.0,58.2916,58.6755,58.2559,58.4969,172466.0
2022-09-22 09:40:00,65.56,65.88,65.52,65.56,198985.0,58.5326,58.8183,58.4969,58.5326,198985.0
2022-09-22 09:45:00,65.55,65.68,64.7,64.71,212552.0,58.5237,58.6398,57.7648,57.7737,212552.0
2022-09-22 09:50:00,64.68,64.78,64.18,64.31,222685.0,57.7469,57.8362,57.3005,57.4166,222685.0
2022-09-22 09:55:00,64.32,64.5,64.04,64.06,153166.0,57.4255,57.5862,57.1756,57.1934,153166.0
2022-09-22 10:00:00,64.06,64.12,63.73,63.79,179185.0,57.1934,57.247,56.8988,56.9523,179185.0
2022-09-22 10:05:00,63.76,63.86,63.56,63.76,155835.0,56.9256,57.0148,56.747,56.9256,155835.0
2022-09-22 10:10:00,63.7,64.25,63.52,64.25,138072.0,56.872,57.363,56.7113,57.363,138072.0
2022-09-22 10:15:00,64.27,64.33,64.02,64.14,100116.0,57.3809,57.4345,57.1577,57.2648,100116.0
2022-09-22 10:20:00,64.13,64.28,63.98,64.09,67274.0,57.2559,57.3898,57.122,57.2202,67274.0
2022-09-22 10:25:00,64.09,64.44,64.04,64.42,83764.0,57.2202,57.5327,57.1756,57.5148,83764.0
2022-09-22 10:30:00,64.41,64.58,64.09,64.33,88070.0,57.5059,57.6577,57.2202,57.4345,88070.0
2022-09-22 10:35:00,64.32,64.36,64.03,64.17,60571.0,57.4255,57.4612,57.1666,57.2916,60571.0
2022-09-22 10:40:00,64.15,64.22,63.94,63.95,63348.0,57.2738,57.3363,57.0863,57.0952,63348.0
2022-09-22 10:45:00,63.94,64.27,63.93,64.22,47377.0,57.0863,57.3809,57.0773,57.3363,47377.0
2022-09-22 10:50:00,64.17,64.18,63.94,63.94,80013.0,57.2916,57.3005,57.0863,57.0863,80013.0
2022-09-22 10:55:00,63.93,63.94,63.62,63.66,56322.0,57.0773,57.0863,56.8006,56.8363,56322.0
2022-09-22 11:00:00,63.65,63.73,63.53,63.55,62370.0,56.8274,56.8988,56.7202,56.7381,62370.0
2022-09-22 11:05:00,63.57,63.94,63.56,63.92,67357.0,56.7559,57.0863,56.747,57.0684,67357.0
2022-09-22 11:10:00,63.91,63.92,63.72,63.73,52532.0,57.0595,57.0684,56.8899,56.8988,52532.0
2022-09-22 11:15:00,63.73,63.83,63.66,63.76,49713.0,56.8988,56.9881,56.8363,56.9256,49713.0
2022-09-22 11:20:00,63.76,63.8,63.63,63.73,35639.0,56.9256,56.9613,56.8095,56.8988,35639.0
2022-09-22 11:25:00,63.77,64.12,63.77,64.0,77515.0,56.9345,57.247,56.9345,57.1398,77515.0
2022-09-22 11:30:00,64.0,64.2,63.99,64.15,33050.0,57.1398,57.3184,57.1309,57.2738,33050.0
2022-09-22 11:35:00,64.14,64.25,64.01,64.15,60219.0,57.2648,57.363,57.1488,57.2738,60219.0
2022-09-22 11:40:00,64.16,64.18,63.94,64.01,45548.0,57.2827,57.3005,57.0863,57.1488,45548.0
2022-09-22 11:45:00,64.0,64.15,63.9,64.15,56544.0,57.1398,57.2738,57.0506,57.2738,56544.0
2022-09-22 11:50:00,64.09,64.34,64.09,64.17,65984.0,57.2202,57.4434,57.2202,57.2916,65984.0
2022-09-22 11:55:00,64.18,64.18,63.86,63.92,30121.0,57.3005,57.3005,57.0148,57.0684,30121.0
2022-09-22 12:00:00,63.9,64.01,63.88,63.92,135204.0,57.0506,57.1488,57.0327,57.0684,135204.0
2022-09-22 12:05:00,63.92,64.1,63.83,64.09,46579.0,57.0684,57.2291,56.9881,57.2202,46579.0
2022-09-22 12:10:00,64.11,64.22,64.03,64.15,59752.0,57.238,57.3363,57.1666,57.2738,59752.0
2022-09-22 12:15:00,64.13,64.3,64.11,64.25,58962.0,57.2559,57.4077,57.238,57.363,58962.0
2022-09-22 12:20:00,64.25,64.39,64.16,64.36,53452.0,57.363,57.488,57.2827,57.4612,53452.0
2022-09-22 12:25:00,64.35,64.38,64.12,64.14,54886.0,57.4523,57.4791,57.247,57.2648,54886.0
2022-09-22 12:30:00,64.13,64.17,64.04,64.07,39523.0,57.2559,57.2916,57.1756,57.2023,39523.0
2022-09-22 12:35:00,64.06,64.13,63.98,64.05,52514.0,57.1934,57.2559,57.122,57.1845,52514.0
2022-09-22 12:40:00,64.04,64.28,64.02,64.24,42296.0,57.1756,57.3898,57.1577,57.3541,42296.0
2022-09-22 12:45:00,64.23,64.32,64.11,64.11,29035.0,57.3452,57.4255,57.238,57.238,29035.0
2022-09-22 12:50:00,64.11,64.28,64.11,64.18,19335.0,57.238,57.3898,57.238,57.3005,19335.0
2022-09-22 12:55:00,64.16,64.25,64.09,64.17,72583.0,57.2827,57.363,57.2202,57.2916,72583.0
2022-09-22 13:00:00,64.16,64.22,64.08,64.17,44448.0,57.2827,57.3363,57.2113,57.2916,44448.0
2022-09-22 13:05:00,64.16,64.17,63.98,64.0,34711.0,57.2827,57.2916,57.122,57.1398,34711.0
2022-09-22 13:10:00,64.0,64.04,63.87,63.87,39721.0,57.1398,57.1756,57.0238,57.0238,39721.0
2022-09-22 13:15:00,63.87,64.08,63.81,64.07,41304.0,57.0238,57.2113,56.9702,57.2023,41304.0
2022-09-22 13:20:00,64.05,64.18,64.05,64.1,32637.0,57.1845,57.3005,57.1845,57.2291,32637.0
2022-09-22 13:25:00,64.11,64.18,63.98,64.03,21741.0,57.238,57.3005,57.122,57.1666,21741.0
2022-09-22 13:30:00,63.99,64.16,63.99,64.13,23586.0,57.1309,57.2827,57.1309,57.2559,23586.0
2022-09-22 13:35:00,64.12,64.2,64.12,64.12,26979.0,57.247,57.3184,57.247,57.247,26979.0
2022-09-22 13:40:00,64.13,64.14,63.96,63.97,36180.0,57.2559,57.2648,57.1041,57.1131,36180.0
2022-09-22 13:45:00,63.95,64.03,63.88,63.95,30575.0,57.0952,57.1666,57.0327,57.0952,30575.0
2022-09-22 13:50:00,63.95,63.98,63.85,63.93,54836.0,57.0952,57.122,57.0059,57.0773,54836.0
2022-09-22 13:55:00,63.92,63.99,63.86,63.87,38689.0,57.0684,57.1309,57.0148,57.0238,38689.0
2022-09-22 14:00:00,63.86,63.87,63.71,63.72,52187.0,57.0148,57.0238,56.8809,56.8899,52187.0
2022-09-22 14:05:00,63.74,63.83,63.63,63.65,53159.0,56.9077,56.9881,56.8095,56.8274,53159.0
2022-09-22 14:10:00,63.66,63.74,63.62,63.72,46731.0,56.8363,56.9077,56.8006,56.8899,46731.0
2022-09-22 14:15:00,63.71,63.71,63.61,63.69,56148.0,56.8809,56.8809,56.7916,56.8631,56148.0
2022-09-22 14:20:00,63.7,63.72,63.52,63.58,54609.0,56.872,56.8899,56.7113,56.7649,54609.0
2022-09-22 14:25:00,63.58,63.77,63.53,63.72,44516.0,56.7649,56.9345,56.7202,56.8899,44516.0
2022-09-22 14:30:00,63.69,63.84,63.64,63.71,57213.0,56.8631,56.997,56.8184,56.8809,57213.0
2022-09-22 14:35:00,63.72,63.72,63.64,63.71,66162.0,56.8899,56.8899,56.8184,56.8809,66162.0
2022-09-22 14:40:00,63.71,63.78,63.68,63.76,34412.0,56.8809,56.9434,56.8541,56.9256,34412.0
2022-09-22 14:45:00,63.74,63.74,63.4,63.49,153544.0,56.9077,56.9077,56.6042,56.6845,153544.0
2022-09-22 14:50:00,63.49,63.8,63.46,63.71,96030.0,56.6845,56.9613,56.6577,56.8809,96030.0
2022-09-22 14:55:00,63.72,63.81,63.67,63.79,32128.0,56.8899,56.9702,56.8452,56.9523,32128.0
2022-09-22 15:00:00,63.81,63.98,63.8,63.86,68771.0,56.9702,57.122,56.9613,57.0148,68771.0
2022-09-22 15:05:00,63.89,64.05,63.83,64.03,47154.0,57.0416,57.1845,56.9881,57.1666,47154.0
2022-09-22 15:10:00,64.04,64.17,63.96,64.13,47990.0,57.1756,57.2916,57.1041,57.2559,47990.0
2022-09-22 15:15:00,64.13,64.13,63.95,63.97,48112.0,57.2559,57.2559,57.0952,57.1131,48112.0
2022-09-22 15:20:00,63.97,63.98,63.77,63.77,56447.0,57.1131,57.122,56.9345,56.9345,56447.0
2022-09-22 15:25:00,63.77,63.9,63.71,63.89,70004.0,56.9345,57.0506,56.8809,57.0416,70004.0
2022-09-22 15:30:00,63.9,64.01,63.85,63.94,84503.0,57.0506,57.1488,57.0059,57.0863,84503.0
2022-09-22 15:35:00,63.93,63.93,63.68,63.73,130856.0,57.0773,57.0773,56.8541,56.8988,130856.0
2022-09-22 15:40:00,63.73,63.74,63.53,63.57,122994.0,56.8988,56.9077,56.7202,56.7559,122994.0
2022-09-22 15:45:00,63.57,63.73,63.55,63.73,184359.0,56.7559,56.8988,56.7381,56.8988,184359.0
2022-09-22 15:50:00,63.72,63.72,63.29,63.34,260218.0,56.8899,56.8899,56.5059,56.5506,260218.0
2022-09-22 15:55:00,63.34,63.35,63.05,63.1,497989.0,56.5506,56.5595,56.2917,56.3363,497989.0
2022-09-23 09:30:00,60.24,60.25,59.14,59.3,835459.0,53.7829,53.7918,52.8008,52.9436,835459.0
2022-09-23 09:35:00,59.27,59.44,59.02,59.02,329660.0,52.9168,53.0686,52.6936,52.6936,329660.0
2022-09-23 09:40:00,59.01,59.06,58.28,58.42,549664.0,52.6847,52.7294,52.033,52.158,549664.0
2022-09-23 09:45:00,58.39,58.45,57.88,57.88,382644.0,52.1312,52.1847,51.6758,51.6758,382644.0
2022-09-23 09:50:00,57.88,57.96,57.47,57.89,615220.0,51.6758,51.7473,51.3098,51.6848,615220.0
2022-09-23 09:55:00,57.87,58.07,57.75,58.0,350107.0,51.6669,51.8455,51.5598,51.783,350107.0
2022-09-23 10:00:00,58.0,58.45,57.92,58.41,305699.0,51.783,52.1847,51.7116,52.149,305699.0
2022-09-23 10:05:00,58.43,58.8,58.31,58.75,159640.0,52.1669,52.4972,52.0597,52.4526,159640.0
2022-09-23 10:10:00,58.75,58.86,58.4,58.66,200269.0,52.4526,52.5508,52.1401,52.3722,200269.0
2022-09-23 10:15:00,58.67,58.73,58.12,58.26,160113.0,52.3812,52.4347,51.8901,52.0151,160113.0
2022-09-23 10:20:00,58.25,58.32,57.98,58.04,212381.0,52.0062,52.0687,51.7651,51.8187,212381.0
2022-09-23 10:25:00,58.05,58.27,57.96,58.21,273630.0,51.8276,52.024,51.7473,51.9705,273630.0
2022-09-23 10:30:00,58.21,58.24,57.78,57.81,158888.0,51.9705,51.9973,51.5866,51.6133,158888.0
2022-09-23 10:35:00,57.81,57.96,57.74,57.78,164846.0,51.6133,51.7473,51.5508,51.5866,164846.0
2022-09-23 10:40:00,57.77,57.87,57.54,57.61,172777.0,51.5776,51.6669,51.3723,51.4348,172777.0
2022-09-23 10:45:00,57.63,57.65,57.23,57.34,318870.0,51.4526,51.4705,51.0955,51.1937,318870.0
2022-09-23 10:50:00,57.35,57.53,57.22,57.49,176906.0,51.2027,51.3634,51.0866,51.3276,176906.0
2022-09-23 10:55:00,57.48,57.52,57.2,57.22,173293.0,51.3187,51.3544,51.0687,51.0866,173293.0
2022-09-23 11:00:00,57.22,57.64,57.13,57.63,152926.0,51.0866,51.4616,51.0062,51.4526,152926.0
2022-09-23 11:05:00,57.66,57.68,57.28,57.44,136841.0,51.4794,51.4973,51.1402,51.283,136841.0
2022-09-23 11:10:00,57.43,57.79,57.34,57.38,107441.0,51.2741,51.5955,51.1937,51.2294,107441.0
2022-09-23 11:15:00,57.38,57.53,57.31,57.48,93203.0,51.2294,51.3634,51.1669,51.3187,93203.0
2022-09-23 11:20:00,57.5,57.55,57.36,57.43,124344.0,51.3366,51.3812,51.2116,51.2741,124344.0
2022-09-23 11:25:00,57.43,57.86,57.32,57.86,175166.0,51.2741,51.658,51.1759,51.658,175166.0
2022-09-23 11:30:00,57.87,57.97,57.76,57.83,104875.0,51.6669,51.7562,51.5687,51.6312,104875.0
2022-09-23 11:35:00,57.83,57.97,57.75,57.82,98972.0,51.6312,51.7562,51.5598,51.6223,98972.0
2022-09-23 11:40:00,57.8,57.83,57.54,57.55,99780.0,51.6044,51.6312,51.3723,51.3812,99780.0
2022-09-23 11:45:00,57.56,57.62,57.44,57.58,126452.0,51.3901,51.4437,51.283,51.408,126452.0
2022-09-23 11:50:00,57.6,57.71,57.49,57.6,78394.0,51.4259,51.5241,51.3276,51.4259,78394.0
2022-09-23 11:55:00,57.59,57.68,57.55,57.57,104252.0,51.4169,51.4973,51.3812,51.3991,104252.0
2022-09-23 12:00:00,57.57,57.61,57.43,57.53,128361.0,51.3991,51.4348,51.2741,51.3634,128361.0
2022-09-23 12:05:00,57.53,57.56,57.28,57.28,124654.0,51.3634,51.3901,51.1402,51.1402,124654.0
2022-09-23 12:10:00,57.29,57.31,57.02,57.27,196073.0,51.1491,51.1669,50.908,51.1312,196073.0
2022-09-23 12:15:00,57.25,57.39,57.17,57.27,88228.0,51.1134,51.2384,51.0419,51.1312,88228.0
2022-09-23 12:20:00,57.24,57.43,57.22,57.29,94936.0,51.1044,51.2741,51.0866,51.1491,94936.0
2022-09-23 12:25:00,57.28,57.38,57.15,57.19,83894.0,51.1402,51.2294,51.0241,51.0598,83894.0
2022-09-23 12:30:00,57.2,57.22,57.11,57.18,95165.0,51.0687,51.0866,50.9884,51.0509,95165.0
2022-09-23 12:35:00,57.17,57.25,57.11,57.2,96574.0,51.0419,51.1134,50.9884,51.0687,96574.0
2022-09-23 12:40:00,57.21,57.21,56.94,56.95,185800.0,51.0777,51.0777,50.8366,50.8455,185800.0
2022-09-23 12:45:00,56.93,57.32,56.89,57.28,119545.0,50.8277,51.1759,50.792,51.1402,119545.0
2022-09-23 12:50:00,57.28,57.66,57.26,57.64,98780.0,51.1402,51.4794,51.1223,51.4616,98780.0
2022-09-23 12:55:00,57.64,57.66,57.45,57.63,137655.0,51.4616,51.4794,51.2919,51.4526,137655.0
2022-09-23 13:00:00,57.63,57.75,57.52,57.56,78973.0,51.4526,51.5598,51.3544,51.3901,78973.0
2022-09-23 13:05:00,57.54,57.7,57.47,57.61,91269.0,51.3723,51.5151,51.3098,51.4348,91269.0
2022-09-23 13:10:00,57.61,57.78,57.49,57.5,142197.0,51.4348,51.5866,51.3276,51.3366,142197.0
2022-09-23 13:15:00,57.48,57.75,57.46,57.7,66588.0,51.3187,51.5598,51.3009,51.5151,66588.0
2022-09-23 13:20:00,57.69,57.75,57.5,57.54,77857.0,51.5062,51.5598,51.3366,51.3723,77857.0
2022-09-23 13:25:00,57.54,57.6,57.45,57.47,81136.0,51.3723,51.4259,51.2919,51.3098,81136.0
2022-09-23 13:30:00,57.46,57.57,57.28,57.28,70899.0,51.3009,51.3991,51.1402,51.1402,70899.0
2022-09-23 13:35:00,57.28,57.34,57.13,57.14,173029.0,51.1402,51.1937,51.0062,51.0152,173029.0
2022-09-23 13:40:00,57.14,57.21,57.12,57.19,43154.0,51.0152,51.0777,50.9973,51.0598,43154.0
2022-09-23 13:45:00,57.2,57.36,57.16,57.26,55659.0,51.0687,51.2116,51.033,51.1223,55659.0
2022-09-23 13:50:00,57.26,57.38,57.22,57.31,117968.0,51.1223,51.2294,51.0866,51.1669,117968.0
2022-09-23 13:55:00,57.32,57.47,57.28,57.38,82349.0,51.1759,51.3098,51.1402,51.2294,82349.0
2022-09-23 14:00:00,57.4,57.5,57.36,57.39,155556.0,51.2473,51.3366,51.2116,51.2384,155556.0
2022-09-23 14:05:00,57.39,57.46,57.18,57.18,92776.0,51.2384,51.3009,51.0509,51.0509,92776.0
2022-09-23 14:10:00,57.19,57.29,57.09,57.14,74365.0,51.0598,51.1491,50.9705,51.0152,74365.0
2022-09-23 14:15:00,57.14,57.15,57.04,57.15,68971.0,51.0152,51.0241,50.9259,51.0241,68971.0
2022-09-23 14:20:00,57.15,57.38,57.15,57.32,101083.0,51.0241,51.2294,51.0241,51.1759,101083.0
2022-09-23 14:25:00,57.33,57.45,57.25,57.3,84097.0,51.1848,51.2919,51.1134,51.158,84097.0
2022-09-23 14:30:00,57.3,57.34,57.18,57.3,78814.0,51.158,51.1937,51.0509,51.158,78814.0
2022-09-23 14:35:00,57.3,57.31,57.16,57.19,80191.0,51.158,51.1669,51.033,51.0598,80191.0
2022-09-23 14:40:00,57.2,57.28,57.14,57.19,126515.0,51.0687,51.1402,51.0152,51.0598,126515.0
2022-09-23 14:45:00,57.18,57.23,57.1,57.19,71901.0,51.0509,51.0955,50.9794,51.0598,71901.0
2022-09-23 14:50:00,57.2,57.2,57.01,57.03,58537.0,51.0687,51.0687,50.8991,50.917,58537.0
2022-09-23 14:55:00,57.02,57.02,56.8,56.88,199994.0,50.908,50.908,50.7116,50.783,199994.0
2022-09-23 15:00:00,56.88,57.16,56.81,57.14,105468.0,50.783,51.033,50.7205,51.0152,105468.0
2022-09-23 15:05:00,57.1,57.49,57.1,57.36,212172.0,50.9794,51.3276,50.9794,51.2116,212172.0
2022-09-23 15:10:00,57.36,57.4,57.14,57.16,101225.0,51.2116,51.2473,51.0152,51.033,101225.0
2022-09-23 15:15:00,57.18,57.54,57.16,57.47,176346.0,51.0509,51.3723,51.033,51.3098,176346.0
2022-09-23 15:20:00,57.47,57.53,57.18,57.27,183445.0,51.3098,51.3634,51.0509,51.1312,183445.0
2022-09-23 15:25:00,57.27,57.39,57.22,57.33,163628.0,51.1312,51.2384,51.0866,51.1848,163628.0
2022-09-23 15:30:00,57.35,57.42,57.13,57.31,207686.0,51.2027,51.2651,51.0062,51.1669,207686.0
2022-09-23 15:35:00,57.32,57.39,57.16,57.22,245188.0,51.1759,51.2384,51.033,51.0866,245188.0
2022-09-23 15:40:00,57.21,57.65,57.15,57.65,373962.0,51.0777,51.4705,51.0241,51.4705,373962.0
2022-09-23 15:45:00,57.66,57.8,57.63,57.7,224137.0,51.4794,51.6044,51.4526,51.5151,224137.0
2022-09-23 15:50:00,57.7,57.7,57.32,57.55,303259.0,51.5151,51.5151,51.1759,51.3812,303259.0
2022-09-23 15:55:00,57.55,57.73,57.42,57.7,400526.0,51.3812,51.5419,51.2651,51.5151,400526.0
2022-09-26 09:30:00,57.35,57.4,56.51,56.81,640154.0,51.2027,51.2473,50.4527,50.7205,640154.0
2022-09-26 09:35:00,56.81,57.29,56.79,57.21,247499.0,50.7205,51.1491,50.7027,51.0777,247499.0
2022-09-26 09:40:00,57.23,57.42,56.54,56.65,226167.0,51.0955,51.2651,50.4795,50.5777,226167.0
2022-09-26 09:45:00,56.67,57.19,56.5,57.01,196784.0,50.5955,51.0598,50.4438,50.8991,196784.0
2022-09-26 09:50:00,57.04,57.22,56.9,56.97,158308.0,50.9259,51.0866,50.8009,50.8634,158308.0
2022-09-26 09:55:00,56.96,57.27,56.79,57.18,105135.0,50.8545,51.1312,50.7027,51.0509,105135.0
2022-09-26 10:00:00,57.2,57.29,56.85,57.25,157717.0,51.0687,51.1491,50.7562,51.1134,157717.0
2022-09-26 10:05:00,57.26,57.75,57.26,57.54,132199.0,51.1223,51.5598,51.1223,51.3723,132199.0
2022-09-26 10:10:00,57.54,57.89,57.31,57.78,127659.0,51.3723,51.6848,51.1669,51.5866,127659.0
2022-09-26 10:15:00,57.79,58.16,57.77,57.98,173614.0,51.5955,51.9258,51.5776,51.7651,173614.0
2022-09-26 10:20:00,57.99,58.11,57.85,58.0,133843.0,51.7741,51.8812,51.6491,51.783,133843.0
2022-09-26 10:25:00,57.98,58.1,57.79,57.84,127969.0,51.7651,51.8723,51.5955,51.6401,127969.0
2022-09-26 10:30:00,57.83,57.89,57.47,57.49,113782.0,51.6312,51.6848,51.3098,51.3276,113782.0
2022-09-26 10:35:00,57.47,57.91,57.38,57.86,121266.0,51.3098,51.7026,51.2294,51.658,121266.0
2022-09-26 10:40:00,57.88,57.88,57.53,57.68,70689.0,51.6758,51.6758,51.3634,51.4973,70689.0
2022-09-26 10:45:00,57.68,57.7,57.36,57.49,83679.0,51.4973,51.5151,51.2116,51.3276,83679.0
2022-09-26 10:50:00,57.48,57.6,57.34,57.53,83709.0,51.3187,51.4259,51.1937,51.3634,83709.0
2022-09-26 10:55:00,57.53,57.53,57.24,57.45,58044.0,51.3634,51.3634,51.1044,51.2919,58044.0
2022-09-26 11:00:00,57.44,57.5,57.24,57.3,45556.0,51.283,51.3366,51.1044,51.158,45556.0
2022-09-26 11:05:00,57.29,57.29,57.0,57.02,107373.0,51.1491,51.1491,50.8902,50.908,107373.0
2022-09-26 11:10:00,57.01,57.07,56.91,57.06,87776.0,50.8991,50.9527,50.8098,50.9437,87776.0
2022-09-26 11:15:00,57.06,57.07,56.87,56.92,101875.0,50.9437,50.9527,50.7741,50.8187,101875.0
2022-09-26 11:20:00,56.91,57.06,56.88,56.96,76020.0,50.8098,50.9437,50.783,50.8545,76020.0
2022-09-26 11:25:00,56.95,56.99,56.76,56.79,69639.0,50.8455,50.8812,50.6759,50.7027,69639.0
2022-09-26 11:30:00,56.8,56.91,56.75,56.76,69385.0,50.7116,50.8098,50.667,50.6759,69385.0
2022-09-26 11:35:00,56.77,56.93,56.65,56.8,108095.0,50.6848,50.8277,50.5777,50.7116,108095.0
2022-09-26 11:40:00,56.83,57.07,56.68,56.69,112401.0,50.7384,50.9527,50.6045,50.6134,112401.0
2022-09-26 11:45:00,56.69,56.76,56.62,56.67,50432.0,50.6134,50.6759,50.5509,50.5955,50432.0
2022-09-26 11:50:00,56.67,56.74,56.6,56.73,68062.0,50.5955,50.658,50.533,50.6491,68062.0
2022-09-26 11:55:00,56.74,56.8,56.62,56.64,94289.0,50.658,50.7116,50.5509,50.5688,94289.0
2022-09-26 12:00:00,56.61,56.62,56.48,56.56,73713.0,50.542,50.5509,50.4259,50.4973,73713.0
2022-09-26 12:05:00,56.54,56.68,56.52,56.63,80329.0,50.4795,50.6045,50.4616,50.5598,80329.0
2022-09-26 12:10:00,56.62,56.77,56.54,56.64,113612.0,50.5509,50.6848,50.4795,50.5688,113612.0
2022-09-26 12:15:00,56.64,56.7,56.59,56.6,40827.0,50.5688,50.6223,50.5241,50.533,40827.0
2022-09-26 12:20:00,56.59,56.66,56.45,56.47,77329.0,50.5241,50.5866,50.3991,50.417,77329.0
2022-09-26 12:25:00,56.46,56.46,56.27,56.3,94157.0,50.4081,50.4081,50.2384,50.2652,94157.0
2022-09-26 12:30:00,56.3,56.31,56.01,56.04,188556.0,50.2652,50.2741,50.0063,50.0331,188556.0
2022-09-26 12:35:00,56.04,56.23,56.0,56.16,99924.0,50.0331,50.2027,49.9974,50.1402,99924.0
2022-09-26 12:40:00,56.15,56.25,56.05,56.08,58861.0,50.1313,50.2206,50.042,50.0688,58861.0
2022-09-26 12:45:00,56.08,56.28,56.04,56.19,82028.0,50.0688,50.2473,50.0331,50.167,82028.0
2022-09-26 12:50:00,56.2,56.32,56.15,56.31,68008.0,50.1759,50.2831,50.1313,50.2741,68008.0
2022-09-26 12:55:00,56.32,56.51,56.28,56.42,76501.0,50.2831,50.4527,50.2473,50.3723,76501.0
2022-09-26 13:00:00,56.41,56.46,56.33,56.38,211189.0,50.3634,50.4081,50.292,50.3366,211189.0
2022-09-26 13:05:00,56.37,56.39,56.03,56.12,153860.0,50.3277,50.3456,50.0241,50.1045,153860.0
2022-09-26 13:10:00,56.12,56.12,55.8,55.83,144956.0,50.1045,50.1045,49.8188,49.8456,144956.0
2022-09-26 13:15:00,55.81,55.94,55.71,55.74,169491.0,49.8277,49.9438,49.7384,49.7652,169491.0
2022-09-26 13:20:00,55.73,55.78,55.52,55.55,215735.0,49.7563,49.8009,49.5688,49.5956,215735.0
2022-09-26 13:25:00,55.55,55.75,55.42,55.72,146710.0,49.5956,49.7742,49.4795,49.7474,146710.0
2022-09-26 13:30:00,55.71,55.89,55.62,55.7,138110.0,49.7384,49.8991,49.6581,49.7295,138110.0
2022-09-26 13:35:00,55.69,55.89,55.67,55.84,114173.0,49.7206,49.8991,49.7027,49.8545,114173.0
2022-09-26 13:40:00,55.84,55.93,55.67,55.7,66368.0,49.8545,49.9349,49.7027,49.7295,66368.0
2022-09-26 13:45:00,55.7,56.0,55.69,56.0,113394.0,49.7295,49.9974,49.7206,49.9974,113394.0
2022-09-26 13:50:00,55.99,56.12,55.95,56.02,90099.0,49.9884,50.1045,49.9527,50.0152,90099.0
2022-09-26 13:55:00,56.01,56.05,55.79,55.8,46994.0,50.0063,50.042,49.8099,49.8188,46994.0
2022-09-26 14:00:00,55.8,56.18,55.75,56.17,66903.0,49.8188,50.1581,49.7742,50.1491,66903.0
2022-09-26 14:05:00,56.18,56.27,56.07,56.13,75613.0,50.1581,50.2384,50.0599,50.1134,75613.0
2022-09-26 14:10:00,56.14,56.16,55.91,55.94,46334.0,50.1224,50.1402,49.917,49.9438,46334.0
2022-09-26 14:15:00,55.94,56.05,55.84,55.86,64945.0,49.9438,50.042,49.8545,49.8724,64945.0
2022-09-26 14:20:00,55.83,55.85,55.59,55.62,77524.0,49.8456,49.8634,49.6313,49.6581,77524.0
2022-09-26 14:25:00,55.62,55.72,55.55,55.66,73468.0,49.6581,49.7474,49.5956,49.6938,73468.0
2022-09-26 14:30:00,55.65,55.79,55.64,55.76,92957.0,49.6849,49.8099,49.6759,49.7831,92957.0
2022-09-26 14:35:00,55.76,55.85,55.64,55.72,100556.0,49.7831,49.8634,49.6759,49.7474,100556.0
2022-09-26 14:40:00,55.72,55.77,55.6,55.67,66611.0,49.7474,49.792,49.6402,49.7027,66611.0
2022-09-26 14:45:00,55.67,55.93,55.65,55.84,134394.0,49.7027,49.9349,49.6849,49.8545,134394.0
2022-09-26 14:50:00,55.85,55.85,55.68,55.74,69914.0,49.8634,49.8634,49.7117,49.7652,69914.0
2022-09-26 14:55:00,55.76,55.76,55.57,55.59,86236.0,49.7831,49.7831,49.6135,49.6313,86236.0
2022-09-26 15:00:00,55.59,55.73,55.57,55.67,86218.0,49.6313,49.7563,49.6135,49.7027,86218.0
2022-09-26 15:05:00,55.66,55.82,55.61,55.81,126290.0,49.6938,49.8367,49.6492,49.8277,126290.0
2022-09-26 15:10:00,55.81,55.81,55.5,55.57,145425.0,49.8277,49.8277,49.551,49.6135,145425.0
2022-09-26 15:15:00,55.57,55.7,55.52,55.66,158627.0,49.6135,49.7295,49.5688,49.6938,158627.0
2022-09-26 15:20:00,55.66,55.66,55.43,55.46,125175.0,49.6938,49.6938,49.4885,49.5152,125175.0
2022-09-26 15:25:00,55.45,55.54,55.38,55.51,153270.0,49.5063,49.5867,49.4438,49.5599,153270.0
2022-09-26 15:30:00,55.53,55.53,55.24,55.37,139171.0,49.5777,49.5777,49.3188,49.4349,139171.0
2022-09-26 15:35:00,55.37,55.52,55.29,55.41,149605.0,49.4349,49.5688,49.3635,49.4706,149605.0
2022-09-26 15:40:00,55.41,55.41,55.16,55.34,232115.0,49.4706,49.4706,49.2474,49.4081,232115.0
2022-09-26 15:45:00,55.35,55.48,55.3,55.41,325882.0,49.417,49.5331,49.3724,49.4706,325882.0
2022-09-26 15:50:00,55.4,55.48,55.18,55.43,312340.0,49.4617,49.5331,49.2653,49.4885,312340.0
2022-09-26 15:55:00,55.43,55.43,55.16,55.2,327794.0,49.4885,49.4885,49.2474,49.2831,327794.0
2022-09-27 09:30:00,56.37,56.5,55.37,55.79,458558.0,50.3277,50.4438,49.4349,49.8099,458558.0
2022-09-27 09:35:00,55.8,56.23,55.73,55.98,267404.0,49.8188,50.2027,49.7563,49.9795,267404.0
2022-09-27 09:40:00,55.98,56.27,55.65,55.75,175868.0,49.9795,50.2384,49.6849,49.7742,175868.0
2022-09-27 09:45:00,55.77,55.77,55.35,55.45,182645.0,49.792,49.792,49.417,49.5063,182645.0
2022-09-27 09:50:00,55.45,56.32,55.39,56.19,190822.0,49.5063,50.2831,49.4527,50.167,190822.0
2022-09-27 09:55:00,56.22,56.38,55.89,56.14,144441.0,50.1938,50.3366,49.8991,50.1224,144441.0
2022-09-27 10:00:00,56.16,56.19,55.73,55.97,125429.0,50.1402,50.167,49.7563,49.9706,125429.0
2022-09-27 10:05:00,55.97,56.17,55.65,55.72,139710.0,49.9706,50.1491,49.6849,49.7474,139710.0
2022-09-27 10:10:00,55.7,56.28,55.6,56.24,150581.0,49.7295,50.2473,49.6402,50.2116,150581.0
2022-09-27 10:15:00,56.26,56.65,56.16,56.53,162888.0,50.2295,50.5777,50.1402,50.4705,162888.0
2022-09-27 10:20:00,56.54,57.09,56.52,56.9,143071.0,50.4795,50.9705,50.4616,50.8009,143071.0
2022-09-27 10:25:00,56.9,57.13,56.64,56.64,155258.0,50.8009,51.0062,50.5688,50.5688,155258.0
2022-09-27 10:30:00,56.68,57.07,56.66,56.93,99818.0,50.6045,50.9527,50.5866,50.8277,99818.0
2022-09-27 10:35:00,56.92,56.96,56.61,56.73,112097.0,50.8187,50.8545,50.542,50.6491,112097.0
2022-09-27 10:40:00,56.72,56.86,56.63,56.75,79171.0,50.6402,50.7652,50.5598,50.667,79171.0
2022-09-27 10:45:00,56.75,56.82,56.59,56.78,143722.0,50.667,50.7295,50.5241,50.6938,143722.0
2022-09-27 10:50:00,56.81,57.06,56.69,56.87,149463.0,50.7205,50.9437,50.6134,50.7741,149463.0
2022-09-27 10:55:00,56.87,57.21,56.84,57.17,108264.0,50.7741,51.0777,50.7473,51.0419,108264.0
2022-09-27 11:00:00,57.21,57.23,56.79,56.79,153367.0,51.0777,51.0955,50.7027,50.7027,153367.0
2022-09-27 11:05:00,56.79,56.92,56.71,56.8,188560.0,50.7027,50.8187,50.6313,50.7116,188560.0
2022-09-27 11:10:00,56.8,56.93,56.68,56.82,182905.0,50.7116,50.8277,50.6045,50.7295,182905.0
2022-09-27 11:15:00,56.8,56.81,56.52,56.59,119749.0,50.7116,50.7205,50.4616,50.5241,119749.0
2022-09-27 11:20:00,56.61,56.77,56.34,56.37,75786.0,50.542,50.6848,50.3009,50.3277,75786.0
2022-09-27 11:25:00,56.38,56.38,56.13,56.19,119336.0,50.3366,50.3366,50.1134,50.167,119336.0
2022-09-27 11:30:00,56.18,56.42,56.08,56.42,57943.0,50.1581,50.3723,50.0688,50.3723,57943.0
2022-09-27 11:35:00,56.41,56.42,56.22,56.24,40959.0,50.3634,50.3723,50.1938,50.2116,40959.0
2022-09-27 11:40:00,56.22,56.42,56.08,56.34,69599.0,50.1938,50.3723,50.0688,50.3009,69599.0
2022-09-27 11:45:00,56.34,56.45,56.26,56.29,49256.0,50.3009,50.3991,50.2295,50.2563,49256.0
2022-09-27 11:50:00,56.28,56.3,55.97,56.02,75001.0,50.2473,50.2652,49.9706,50.0152,75001.0
2022-09-27 11:55:00,56.02,56.09,55.92,55.92,53285.0,50.0152,50.0777,49.9259,49.9259,53285.0
2022-09-27 12:00:00,55.93,56.02,55.84,55.96,56385.0,49.9349,50.0152,49.8545,49.9616,56385.0
2022-09-27 12:05:00,55.98,55.99,55.76,55.77,63339.0,49.9795,49.9884,49.7831,49.792,63339.0
2022-09-27 12:10:00,55.76,55.8,55.56,55.65,94292.0,49.7831,49.8188,49.6045,49.6849,94292.0
2022-09-27 12:15:00,55.65,55.66,55.33,55.38,122056.0,49.6849,49.6938,49.3992,49.4438,122056.0
2022-09-27 12:20:00,55.36,55.65,55.34,55.55,69587.0,49.426,49.6849,49.4081,49.5956,69587.0
2022-09-27 12:25:00,55.55,55.84,55.49,55.75,52365.0,49.5956,49.8545,49.542,49.7742,52365.0
2022-09-27 12:30:00,55.76,55.88,55.73,55.84,41721.0,49.7831,49.8902,49.7563,49.8545,41721.0
2022-09-27 12:35:00,55.85,55.89,55.65,55.65,33242.0,49.8634,49.8991,49.6849,49.6849,33242.0
2022-09-27 12:40:00,55.61,55.74,55.58,55.68,33674.0,49.6492,49.7652,49.6224,49.7117,33674.0
2022-09-27 12:45:00,55.67,55.87,55.62,55.86,58154.0,49.7027,49.8813,49.6581,49.8724,58154.0
2022-09-27 12:50:00,55.85,55.91,55.61,55.89,96556.0,49.8634,49.917,49.6492,49.8991,96556.0
2022-09-27 12:55:00,55.9,55.95,55.78,55.83,84964.0,49.9081,49.9527,49.8009,49.8456,84964.0
2022-09-27 13:00:00,55.82,55.82,55.61,55.62,78778.0,49.8367,49.8367,49.6492,49.6581,78778.0
2022-09-27 13:05:00,55.65,55.93,55.63,55.8,65997.0,49.6849,49.9349,49.667,49.8188,65997.0
2022-09-27 13:10:00,55.81,55.84,55.71,55.84,44609.0,49.8277,49.8545,49.7384,49.8545,44609.0
2022-09-27 13:15:00,55.82,55.87,55.72,55.84,32982.0,49.8367,49.8813,49.7474,49.8545,32982.0
2022-09-27 13:20:00,55.83,55.89,55.78,55.79,58668.0,49.8456,49.8991,49.8009,49.8099,58668.0
2022-09-27 13:25:00,55.78,55.8,55.58,55.73,51133.0,49.8009,49.8188,49.6224,49.7563,51133.0
2022-09-27 13:30:00,55.73,55.86,55.63,55.82,42771.0,49.7563,49.8724,49.667,49.8367,42771.0
2022-09-27 13:35:00,55.81,55.82,55.69,55.73,49264.0,49.8277,49.8367,49.7206,49.7563,49264.0
2022-09-27 13:40:00,55.72,55.74,55.55,55.6,85475.0,49.7474,49.7652,49.5956,49.6402,85475.0
2022-09-27 13:45:00,55.6,55.61,55.54,55.6,113031.0,49.6402,49.6492,49.5867,49.6402,113031.0
2022-09-27 13:50:00,55.6,55.87,55.59,55.86,42195.0,49.6402,49.8813,49.6313,49.8724,42195.0
2022-09-27 13:55:00,55.82,55.96,55.74,55.95,49418.0,49.8367,49.9616,49.7652,49.9527,49418.0
2022-09-27 14:00:00,55.96,56.14,55.94,56.1,56481.0,49.9616,50.1224,49.9438,50.0866,56481.0
2022-09-27 14:05:00,56.1,56.15,56.01,56.09,43536.0,50.0866,50.1313,50.0063,50.0777,43536.0
2022-09-27 14:10:00,56.12,56.15,55.91,55.93,52303.0,50.1045,50.1313,49.917,49.9349,52303.0
2022-09-27 14:15:00,55.9,56.07,55.88,56.0,49182.0,49.9081,50.0599,49.8902,49.9974,49182.0
2022-09-27 14:20:00,55.99,56.07,55.94,56.07,39807.0,49.9884,50.0599,49.9438,50.0599,39807.0
2022-09-27 14:25:00,56.06,56.09,55.92,55.95,44086.0,50.0509,50.0777,49.9259,49.9527,44086.0
2022-09-27 14:30:00,55.95,56.09,55.93,56.09,41685.0,49.9527,50.0777,49.9349,50.0777,41685.0
2022-09-27 14:35:00,56.09,56.32,56.08,56.32,70837.0,50.0777,50.2831,50.0688,50.2831,70837.0
2022-09-27 14:40:00,56.33,56.43,56.32,56.34,83887.0,50.292,50.3813,50.2831,50.3009,83887.0
2022-09-27 14:45:00,56.32,56.59,56.3,56.53,82168.0,50.2831,50.5241,50.2652,50.4705,82168.0
2022-09-27 14:50:00,56.53,56.53,56.38,56.41,70117.0,50.4705,50.4705,50.3366,50.3634,70117.0
2022-09-27 14:55:00,56.39,56.55,56.35,56.54,68362.0,50.3456,50.4884,50.3098,50.4795,68362.0
2022-09-27 15:00:00,56.55,56.58,56.34,56.48,67664.0,50.4884,50.5152,50.3009,50.4259,67664.0
2022-09-27 15:05:00,56.48,56.54,56.4,56.54,41985.0,50.4259,50.4795,50.3545,50.4795,41985.0
2022-09-27 15:10:00,56.53,56.55,56.32,56.33,78817.0,50.4705,50.4884,50.2831,50.292,78817.0
2022-09-27 15:15:00,56.32,56.39,56.18,56.34,98768.0,50.2831,50.3456,50.1581,50.3009,98768.0
2022-09-27 15:20:00,56.34,56.41,56.29,56.33,75094.0,50.3009,50.3634,50.2563,50.292,75094.0
2022-09-27 15:25:00,56.33,56.46,56.29,56.41,85557.0,50.292,50.4081,50.2563,50.3634,85557.0
2022-09-27 15:30:00,56.4,56.48,56.28,56.33,63532.0,50.3545,50.4259,50.2473,50.292,63532.0
2022-09-27 15:35:00,56.32,56.39,56.15,56.21,119210.0,50.2831,50.3456,50.1313,50.1848,119210.0
2022-09-27 15:40:00,56.2,56.32,56.17,56.3,82585.0,50.1759,50.2831,50.1491,50.2652,82585.0
2022-09-27 15:45:00,56.29,56.32,56.11,56.23,133166.0,50.2563,50.2831,50.0956,50.2027,133166.0
2022-09-27 15:50:00,56.23,56.38,56.19,56.32,176682.0,50.2027,50.3366,50.167,50.2831,176682.0
2022-09-27 15:55:00,56.32,56.38,56.1,56.17,385220.0,50.2831,50.3366,50.0866,50.1491,385220.0
2022-09-28 09:30:00,56.75,56.93,56.28,56.61,263030.0,50.667,50.8277,50.2473,50.542,263030.0
2022-09-28 09:35:00,56.57,56.76,56.38,56.67,92616.0,50.5063,50.6759,50.3366,50.5955,92616.0
2022-09-28 09:40:00,56.66,57.36,56.52,57.34,177660.0,50.5866,51.2116,50.4616,51.1937,177660.0
2022-09-28 09:45:00,57.33,57.38,56.88,57.03,143389.0,51.1848,51.2294,50.783,50.917,143389.0
2022-09-28 09:50:00,57.03,57.34,56.98,57.13,111713.0,50.917,51.1937,50.8723,51.0062,111713.0
2022-09-28 09:55:00,57.13,57.22,56.98,57.09,77774.0,51.0062,51.0866,50.8723,50.9705,77774.0
2022-09-28 10:00:00,57.07,57.28,56.72,56.95,108357.0,50.9527,51.1402,50.6402,50.8455,108357.0
2022-09-28 10:05:00,56.97,57.17,56.81,56.81,84806.0,50.8634,51.0419,50.7205,50.7205,84806.0
2022-09-28 10:10:00,56.82,57.22,56.8,57.17,102952.0,50.7295,51.0866,50.7116,51.0419,102952.0
2022-09-28 10:15:00,57.16,57.25,56.99,57.16,94640.0,51.033,51.1134,50.8812,51.033,94640.0
2022-09-28 10:20:00,57.16,57.5,57.16,57.36,146538.0,51.033,51.3366,51.033,51.2116,146538.0
2022-09-28 10:25:00,57.37,57.44,57.23,57.44,97896.0,51.2205,51.283,51.0955,51.283,97896.0
2022-09-28 10:30:00,57.44,58.12,57.38,57.96,245460.0,51.283,51.8901,51.2294,51.7473,245460.0
2022-09-28 10:35:00,57.95,57.97,57.73,57.75,146333.0,51.7383,51.7562,51.5419,51.5598,146333.0
2022-09-28 10:40:00,57.75,57.97,57.71,57.89,117700.0,51.5598,51.7562,51.5241,51.6848,117700.0
2022-09-28 10:45:00,57.85,58.17,57.81,57.99,107684.0,51.6491,51.9348,51.6133,51.7741,107684.0
2022-09-28 10:50:00,57.98,58.11,57.83,58.03,84531.0,51.7651,51.8812,51.6312,51.8098,84531.0
2022-09-28 10:55:00,58.02,58.04,57.85,57.87,66487.0,51.8008,51.8187,51.6491,51.6669,66487.0
2022-09-28 11:00:00,57.83,58.22,57.79,58.1,118894.0,51.6312,51.9794,51.5955,51.8723,118894.0
2022-09-28 11:05:00,58.09,58.11,57.96,58.01,76662.0,51.8633,51.8812,51.7473,51.7919,76662.0
2022-09-28 11:10:00,58.01,58.16,57.93,58.06,95125.0,51.7919,51.9258,51.7205,51.8365,95125.0
2022-09-28 11:15:00,58.07,58.2,57.97,58.02,115442.0,51.8455,51.9615,51.7562,51.8008,115442.0
2022-09-28 11:20:00,58.02,58.24,57.97,58.16,135373.0,51.8008,51.9973,51.7562,51.9258,135373.0
2022-09-28 11:25:00,58.13,58.3,58.08,58.21,103685.0,51.899,52.0508,51.8544,51.9705,103685.0
2022-09-28 11:30:00,58.22,58.23,57.97,58.08,110113.0,51.9794,51.9883,51.7562,51.8544,110113.0
2022-09-28 11:35:00,58.09,58.26,58.03,58.06,79560.0,51.8633,52.0151,51.8098,51.8365,79560.0
2022-09-28 11:40:00,58.05,58.21,58.03,58.21,64383.0,51.8276,51.9705,51.8098,51.9705,64383.0
2022-09-28 11:45:00,58.21,58.36,58.2,58.29,61048.0,51.9705,52.1044,51.9615,52.0419,61048.0
2022-09-28 11:50:00,58.31,58.39,58.26,58.27,54987.0,52.0597,52.1312,52.0151,52.024,54987.0
2022-09-28 11:55:00,58.24,58.3,58.13,58.14,87014.0,51.9973,52.0508,51.899,51.908,87014.0
2022-09-28 12:00:00,58.15,58.34,58.02,58.32,111927.0,51.9169,52.0865,51.8008,52.0687,111927.0
2022-09-28 12:05:00,58.32,58.39,58.22,58.3,87814.0,52.0687,52.1312,51.9794,52.0508,87814.0
2022-09-28 12:10:00,58.32,58.56,58.32,58.47,124996.0,52.0687,52.283,52.0687,52.2026,124996.0
2022-09-28 12:15:00,58.47,58.57,58.39,58.52,92168.0,52.2026,52.2919,52.1312,52.2472,92168.0
2022-09-28 12:20:00,58.53,58.65,58.48,58.57,100241.0,52.2562,52.3633,52.2115,52.2919,100241.0
2022-09-28 12:25:00,58.59,58.6,58.32,58.35,88537.0,52.3097,52.3187,52.0687,52.0955,88537.0
2022-09-28 12:30:00,58.35,58.39,58.2,58.3,90304.0,52.0955,52.1312,51.9615,52.0508,90304.0
2022-09-28 12:35:00,58.29,58.34,58.2,58.26,73104.0,52.0419,52.0865,51.9615,52.0151,73104.0
2022-09-28 12:40:00,58.27,58.45,58.27,58.43,103225.0,52.024,52.1847,52.024,52.1669,103225.0
2022-09-28 12:45:00,58.44,58.52,58.4,58.49,61236.0,52.1758,52.2472,52.1401,52.2205,61236.0
2022-09-28 12:50:00,58.49,58.51,58.24,58.3,65839.0,52.2205,52.2383,51.9973,52.0508,65839.0
2022-09-28 12:55:00,58.29,58.36,58.24,58.35,46553.0,52.0419,52.1044,51.9973,52.0955,46553.0
2022-09-28 13:00:00,58.37,58.56,58.37,58.51,86070.0,52.1133,52.283,52.1133,52.2383,86070.0
2022-09-28 13:05:00,58.51,58.74,58.5,58.69,78297.0,52.2383,52.4437,52.2294,52.399,78297.0
2022-09-28 13:10:00,58.7,58.76,58.54,58.75,56648.0,52.4079,52.4615,52.2651,52.4526,56648.0
2022-09-28 13:15:00,58.77,58.86,58.61,58.68,96788.0,52.4704,52.5508,52.3276,52.3901,96788.0
2022-09-28 13:20:00,58.66,58.66,58.48,58.52,73099.0,52.3722,52.3722,52.2115,52.2472,73099.0
2022-09-28 13:25:00,58.53,58.65,58.46,58.63,65579.0,52.2562,52.3633,52.1937,52.3454,65579.0
2022-09-28 13:30:00,58.64,58.84,58.63,58.82,89413.0,52.3544,52.5329,52.3454,52.5151,89413.0
2022-09-28 13:35:00,58.83,58.84,58.68,58.69,63864.0,52.524,52.5329,52.3901,52.399,63864.0
2022-09-28 13:40:00,58.71,58.81,58.71,58.75,66130.0,52.4169,52.5062,52.4169,52.4526,66130.0
2022-09-28 13:45:00,58.76,58.82,58.67,58.7,64190.0,52.4615,52.5151,52.3812,52.4079,64190.0
2022-09-28 13:50:00,58.7,58.78,58.63,58.74,78733.0,52.4079,52.4794,52.3454,52.4437,78733.0
2022-09-28 13:55:00,58.74,58.85,58.7,58.83,60599.0,52.4437,52.5419,52.4079,52.524,60599.0
2022-09-28 14:00:00,58.84,58.98,58.83,58.95,56305.0,52.5329,52.6579,52.524,52.6311,56305.0
2022-09-28 14:05:00,58.95,59.08,58.89,59.08,42121.0,52.6311,52.7472,52.5776,52.7472,42121.0
2022-09-28 14:10:00,59.06,59.08,58.94,58.95,73457.0,52.7294,52.7472,52.6222,52.6311,73457.0
2022-09-28 14:15:00,58.95,59.02,58.89,58.9,53274.0,52.6311,52.6936,52.5776,52.5865,53274.0
2022-09-28 14:20:00,58.91,59.03,58.91,59.01,58052.0,52.5954,52.7026,52.5954,52.6847,58052.0
2022-09-28 14:25:00,59.02,59.04,58.89,58.99,41221.0,52.6936,52.7115,52.5776,52.6669,41221.0
2022-09-28 14:30:00,58.98,59.21,58.97,59.19,76784.0,52.6579,52.8633,52.649,52.8454,76784.0
2022-09-28 14:35:00,59.19,59.32,59.18,59.24,88505.0,52.8454,52.9615,52.8365,52.8901,88505.0
2022-09-28 14:40:00,59.24,59.25,59.09,59.23,66345.0,52.8901,52.899,52.7561,52.8811,66345.0
2022-09-28 14:45:00,59.23,59.25,59.13,59.17,59916.0,52.8811,52.899,52.7919,52.8276,59916.0
2022-09-28 14:50:00,59.17,59.32,59.16,59.3,66170.0,52.8276,52.9615,52.8186,52.9436,66170.0
2022-09-28 14:55:00,59.29,59.3,59.18,59.26,62589.0,52.9347,52.9436,52.8365,52.9079,62589.0
2022-09-28 15:00:00,59.26,59.42,59.22,59.39,97781.0,52.9079,53.0508,52.8722,53.024,97781.0
2022-09-28 15:05:00,59.39,59.6,59.34,59.53,112340.0,53.024,53.2115,52.9793,53.149,112340.0
2022-09-28 15:10:00,59.52,59.56,59.47,59.54,76543.0,53.14,53.1758,53.0954,53.1579,76543.0
2022-09-28 15:15:00,59.54,59.56,59.41,59.42,131678.0,53.1579,53.1758,53.0418,53.0508,131678.0
2022-09-28 15:20:00,59.44,59.68,59.44,59.63,111496.0,53.0686,53.2829,53.0686,53.2383,111496.0
2022-09-28 15:25:00,59.63,59.85,59.63,59.8,122398.0,53.2383,53.4347,53.2383,53.39,122398.0
2022-09-28 15:30:00,59.81,60.0,59.81,59.93,133022.0,53.399,53.5686,53.399,53.5061,133022.0
2022-09-28 15:35:00,59.92,59.99,59.86,59.91,101742.0,53.4972,53.5597,53.4436,53.4882,101742.0
2022-09-28 15:40:00,59.91,60.03,59.85,60.02,156222.0,53.4882,53.5954,53.4347,53.5865,156222.0
2022-09-28 15:45:00,60.01,60.15,60.0,60.04,183688.0,53.5775,53.7025,53.5686,53.6043,183688.0
2022-09-28 15:50:00,60.03,60.19,59.92,60.07,374012.0,53.5954,53.7382,53.4972,53.6311,374012.0
2022-09-28 15:55:00,60.08,60.18,59.99,60.03,622662.0,53.64,53.7293,53.5597,53.5954,622662.0
2022-09-29 09:30:00,59.15,59.5,58.57,58.84,386269.0,52.8097,53.1222,52.2919,52.5329,386269.0
2022-09-29 09:35:00,58.83,58.91,58.52,58.8,134821.0,52.524,52.5954,52.2472,52.4972,134821.0
2022-09-29 09:40:00,58.79,58.92,58.56,58.78,110089.0,52.4883,52.6044,52.283,52.4794,110089.0
2022-09-29 09:45:00,58.78,59.15,58.58,58.61,114903.0,52.4794,52.8097,52.3008,52.3276,114903.0
2022-09-29 09:50:00,58.59,59.16,58.52,59.0,110174.0,52.3097,52.8186,52.2472,52.6758,110174.0
2022-09-29 09:55:00,59.02,59.39,59.01,59.08,176039.0,52.6936,53.024,52.6847,52.7472,176039.0
2022-09-29 10:00:00,59.07,59.12,58.57,58.69,123471.0,52.7383,52.7829,52.2919,52.399,123471.0
2022-09-29 10:05:00,58.72,58.94,58.56,58.6,101872.0,52.4258,52.6222,52.283,52.3187,101872.0
2022-09-29 10:10:00,58.58,58.75,58.33,58.39,215962.0,52.3008,52.4526,52.0776,52.1312,215962.0
2022-09-29 10:15:00,58.39,58.52,58.22,58.34,95609.0,52.1312,52.2472,51.9794,52.0865,95609.0
2022-09-29 10:20:00,58.34,58.54,58.24,58.39,64051.0,52.0865,52.2651,51.9973,52.1312,64051.0
2022-09-29 10:25:00,58.39,58.7,58.38,58.52,79606.0,52.1312,52.4079,52.1222,52.2472,79606.0
2022-09-29 10:30:00,58.57,58.61,58.36,58.48,64351.0,52.2919,52.3276,52.1044,52.2115,64351.0
2022-09-29 10:35:00,58.48,58.76,58.37,58.72,77841.0,52.2115,52.4615,52.1133,52.4258,77841.0
2022-09-29 10:40:00,58.71,59.46,58.7,59.41,129619.0,52.4169,53.0865,52.4079,53.0418,129619.0
2022-09-29 10:45:00,59.41,59.45,59.11,59.15,118405.0,53.0418,53.0776,52.774,52.8097,118405.0
2022-09-29 10:50:00,59.14,59.81,59.14,59.68,92374.0,52.8008,53.399,52.8008,53.2829,92374.0
2022-09-29 10:55:00,59.71,59.76,59.52,59.58,114228.0,53.3097,53.3543,53.14,53.1936,114228.0
2022-09-29 11:00:00,59.57,59.77,59.45,59.53,92942.0,53.1847,53.3633,53.0776,53.149,92942.0
2022-09-29 11:05:00,59.52,59.91,59.44,59.89,103038.0,53.14,53.4882,53.0686,53.4704,103038.0
2022-09-29 11:10:00,59.88,60.05,59.75,59.8,91784.0,53.4615,53.6132,53.3454,53.39,91784.0
2022-09-29 11:15:00,59.79,59.98,59.63,59.73,181558.0,53.3811,53.5507,53.2383,53.3275,181558.0
2022-09-29 11:20:00,59.74,59.8,59.46,59.79,107385.0,53.3365,53.39,53.0865,53.3811,107385.0
2022-09-29 11:25:00,59.79,59.89,59.58,59.6,114767.0,53.3811,53.4704,53.1936,53.2115,114767.0
2022-09-29 11:30:00,59.6,59.68,59.49,59.62,73323.0,53.2115,53.2829,53.1133,53.2293,73323.0
2022-09-29 11:35:00,59.62,59.76,59.51,59.76,41292.0,53.2293,53.3543,53.1311,53.3543,41292.0
2022-09-29 11:40:00,59.75,59.93,59.68,59.93,69130.0,53.3454,53.5061,53.2829,53.5061,69130.0
2022-09-29 11:45:00,59.93,60.17,59.93,60.17,107173.0,53.5061,53.7204,53.5061,53.7204,107173.0
2022-09-29 11:50:00,60.15,60.57,60.04,60.57,165345.0,53.7025,54.0775,53.6043,54.0775,165345.0
2022-09-29 11:55:00,60.58,60.67,60.32,60.39,147068.0,54.0864,54.1668,53.8543,53.9168,147068.0
2022-09-29 12:00:00,60.38,60.56,60.38,60.44,133093.0,53.9079,54.0686,53.9079,53.9614,133093.0
2022-09-29 12:05:00,60.44,60.73,60.39,60.66,136843.0,53.9614,54.2203,53.9168,54.1579,136843.0
2022-09-29 12:10:00,60.66,60.85,60.61,60.72,130818.0,54.1579,54.3275,54.1132,54.2114,130818.0
2022-09-29 12:15:00,60.71,60.78,60.4,60.45,129765.0,54.2025,54.265,53.9257,53.9704,129765.0
2022-09-29 12:20:00,60.45,60.79,60.44,60.79,137422.0,53.9704,54.2739,53.9614,54.2739,137422.0
2022-09-29 12:25:00,60.78,60.93,60.73,60.91,170817.0,54.265,54.3989,54.2203,54.3811,170817.0
2022-09-29 12:30:00,60.92,61.3,60.92,61.3,228539.0,54.39,54.7293,54.39,54.7293,228539.0
2022-09-29 12:35:00,61.3,61.45,61.19,61.38,191033.0,54.7293,54.8632,54.631,54.8007,191033.0
2022-09-29 12:40:00,61.38,61.39,61.09,61.27,145825.0,54.8007,54.8096,54.5418,54.7025,145825.0
2022-09-29 12:45:00,61.28,61.35,61.04,61.05,100027.0,54.7114,54.7739,54.4971,54.506,100027.0
2022-09-29 12:50:00,61.05,61.16,60.95,61.06,92491.0,54.506,54.6043,54.4168,54.515,92491.0
2022-09-29 12:55:00,61.05,61.08,60.89,61.07,93355.0,54.506,54.5328,54.3632,54.5239,93355.0
2022-09-29 13:00:00,61.05,61.08,60.85,61.0,76449.0,54.506,54.5328,54.3275,54.4614,76449.0
2022-09-29 13:05:00,61.01,61.02,60.85,60.87,83758.0,54.4703,54.4793,54.3275,54.3453,83758.0
2022-09-29 13:10:00,60.86,60.91,60.79,60.8,59461.0,54.3364,54.3811,54.2739,54.2828,59461.0
2022-09-29 13:15:00,60.79,60.89,60.72,60.72,85689.0,54.2739,54.3632,54.2114,54.2114,85689.0
2022-09-29 13:20:00,60.72,60.74,60.63,60.65,75465.0,54.2114,54.2293,54.1311,54.1489,75465.0
2022-09-29 13:25:00,60.64,60.82,60.61,60.71,56759.0,54.14,54.3007,54.1132,54.2025,56759.0
2022-09-29 13:30:00,60.69,60.81,60.58,60.78,63462.0,54.1846,54.2918,54.0864,54.265,63462.0
2022-09-29 13:35:00,60.77,60.78,60.65,60.77,29955.0,54.2561,54.265,54.1489,54.2561,29955.0
2022-09-29 13:40:00,60.76,60.77,60.54,60.55,45616.0,54.2471,54.2561,54.0507,54.0596,45616.0
2022-09-29 13:45:00,60.55,60.56,60.44,60.44,56905.0,54.0596,54.0686,53.9614,53.9614,56905.0
2022-09-29 13:50:00,60.43,60.58,60.4,60.57,88633.0,53.9525,54.0864,53.9257,54.0775,88633.0
2022-09-29 13:55:00,60.57,60.64,60.47,60.5,80940.0,54.0775,54.14,53.9882,54.015,80940.0
2022-09-29 14:00:00,60.49,60.49,60.28,60.33,87854.0,54.0061,54.0061,53.8186,53.8632,87854.0
2022-09-29 14:05:00,60.31,60.51,60.3,60.39,59540.0,53.8454,54.0239,53.8364,53.9168,59540.0
2022-09-29 14:10:00,60.4,60.54,60.36,60.46,47980.0,53.9257,54.0507,53.89,53.9793,47980.0
2022-09-29 14:15:00,60.45,60.46,60.19,60.21,103146.0,53.9704,53.9793,53.7382,53.7561,103146.0
2022-09-29 14:20:00,60.21,60.22,59.86,59.86,265889.0,53.7561,53.765,53.4436,53.4436,265889.0
2022-09-29 14:25:00,59.87,60.19,59.86,60.12,199118.0,53.4525,53.7382,53.4436,53.6757,199118.0
2022-09-29 14:30:00,60.12,60.26,60.09,60.15,84895.0,53.6757,53.8007,53.649,53.7025,84895.0
2022-09-29 14:35:00,60.14,60.38,60.1,60.27,95723.0,53.6936,53.9079,53.6579,53.8097,95723.0
2022-09-29 14:40:00,60.29,60.35,60.19,60.25,67519.0,53.8275,53.8811,53.7382,53.7918,67519.0
2022-09-29 14:45:00,60.24,60.37,60.24,60.26,54168.0,53.7829,53.8989,53.7829,53.8007,54168.0
2022-09-29 14:50:00,60.25,60.26,60.06,60.1,99885.0,53.7918,53.8007,53.6222,53.6579,99885.0
2022-09-29 14:55:00,60.12,60.18,60.05,60.08,62684.0,53.6757,53.7293,53.6132,53.64,62684.0
2022-09-29 15:00:00,60.07,60.36,60.07,60.3,64535.0,53.6311,53.89,53.6311,53.8364,64535.0
2022-09-29 15:05:00,60.29,60.45,60.24,60.27,88695.0,53.8275,53.9704,53.7829,53.8097,88695.0
2022-09-29 15:10:00,60.28,60.56,60.24,60.55,136303.0,53.8186,54.0686,53.7829,54.0596,136303.0
2022-09-29 15:15:00,60.55,60.74,60.52,60.72,174452.0,54.0596,54.2293,54.0329,54.2114,174452.0
2022-09-29 15:20:00,60.72,60.73,60.49,60.63,109370.0,54.2114,54.2203,54.0061,54.1311,109370.0
2022-09-29 15:25:00,60.64,60.68,60.5,60.58,74403.0,54.14,54.1757,54.015,54.0864,74403.0
2022-09-29 15:30:00,60.57,60.96,60.54,60.89,161064.0,54.0775,54.4257,54.0507,54.3632,161064.0
2022-09-29 15:35:00,60.9,60.99,60.71,60.89,149692.0,54.3721,54.4525,54.2025,54.3632,149692.0
2022-09-29 15:40:00,60.9,61.12,60.9,61.08,159215.0,54.3721,54.5685,54.3721,54.5328,159215.0
2022-09-29 15:45:00,61.08,61.11,60.9,60.93,188686.0,54.5328,54.5596,54.3721,54.3989,188686.0
2022-09-29 15:50:00,60.94,61.1,60.92,60.98,201396.0,54.4078,54.5507,54.39,54.4436,201396.0
2022-09-29 15:55:00,60.98,61.11,60.9,60.98,369370.0,54.4436,54.5596,54.3721,54.4436,369370.0
2022-09-30 09:30:00,60.96,60.96,60.17,60.42,458572.0,54.4257,54.4257,53.7204,53.9436,458572.0
2022-09-30 09:35:00,60.45,60.57,59.58,59.75,195734.0,53.9704,54.0775,53.1936,53.3454,195734.0
2022-09-30 09:40:00,59.73,60.06,59.41,59.83,191558.0,53.3275,53.6222,53.0418,53.4168,191558.0
2022-09-30 09:45:00,59.83,60.23,59.81,60.13,91627.0,53.4168,53.7739,53.399,53.6847,91627.0
2022-09-30 09:50:00,60.15,60.51,60.01,60.49,138761.0,53.7025,54.0239,53.5775,54.0061,138761.0
2022-09-30 09:55:00,60.49,60.81,60.32,60.61,103748.0,54.0061,54.2918,53.8543,54.1132,103748.0
2022-09-30 10:00:00,60.63,60.85,60.58,60.77,89445.0,54.1311,54.3275,54.0864,54.2561,89445.0
2022-09-30 10:05:00,60.79,60.93,60.5,60.63,123621.0,54.2739,54.3989,54.015,54.1311,123621.0
2022-09-30 10:10:00,60.63,60.7,60.36,60.54,80224.0,54.1311,54.1936,53.89,54.0507,80224.0
2022-09-30 10:15:00,60.51,60.65,60.21,60.53,86711.0,54.0239,54.1489,53.7561,54.0418,86711.0
2022-09-30 10:20:00,60.51,60.55,60.27,60.39,85388.0,54.0239,54.0596,53.8097,53.9168,85388.0
2022-09-30 10:25:00,60.4,60.63,60.28,60.56,51805.0,53.9257,54.1311,53.8186,54.0686,51805.0
2022-09-30 10:30:00,60.57,60.81,60.37,60.8,85188.0,54.0775,54.2918,53.8989,54.2828,85188.0
2022-09-30 10:35:00,60.79,60.83,60.54,60.67,76332.0,54.2739,54.3096,54.0507,54.1668,76332.0
2022-09-30 10:40:00,60.67,60.71,60.47,60.63,86009.0,54.1668,54.2025,53.9882,54.1311,86009.0
2022-09-30 10:45:00,60.62,60.81,60.53,60.75,72148.0,54.1221,54.2918,54.0418,54.2382,72148.0
2022-09-30 10:50:00,60.74,60.96,60.59,60.94,60418.0,54.2293,54.4257,54.0954,54.4078,60418.0
2022-09-30 10:55:00,60.96,61.06,60.82,60.98,58801.0,54.4257,54.515,54.3007,54.4436,58801.0
2022-09-30 11:00:00,61.0,61.31,60.95,61.31,160973.0,54.4614,54.7382,54.4168,54.7382,160973.0
2022-09-30 11:05:00,61.31,61.38,61.24,61.33,86129.0,54.7382,54.8007,54.6757,54.756,86129.0
2022-09-30 11:10:00,61.32,61.44,61.24,61.41,73253.0,54.7471,54.8542,54.6757,54.8275,73253.0
2022-09-30 11:15:00,61.41,61.56,61.23,61.31,78926.0,54.8275,54.9614,54.6668,54.7382,78926.0
2022-09-30 11:20:00,61.3,61.44,61.17,61.42,57598.0,54.7293,54.8542,54.6132,54.8364,57598.0
2022-09-30 11:25:00,61.42,61.45,61.19,61.34,47159.0,54.8364,54.8632,54.631,54.765,47159.0
2022-09-30 11:30:00,61.33,61.49,61.31,61.46,47826.0,54.756,54.8989,54.7382,54.8721,47826.0
2022-09-30 11:35:00,61.48,61.6,61.43,61.6,54346.0,54.89,54.9971,54.8453,54.9971,54346.0
2022-09-30 11:40:00,61.62,61.65,61.48,61.49,59128.0,55.015,55.0417,54.89,54.8989,59128.0
2022-09-30 11:45:00,61.53,61.63,61.46,61.62,83986.0,54.9346,55.0239,54.8721,55.015,83986.0
2022-09-30 11:50:00,61.61,61.63,61.34,61.35,93272.0,55.006,55.0239,54.765,54.7739,93272.0
2022-09-30 11:55:00,61.34,61.41,61.29,61.32,50970.0,54.765,54.8275,54.7203,54.7471,50970.0
2022-09-30 12:00:00,61.31,61.37,61.19,61.37,75703.0,54.7382,54.7917,54.631,54.7917,75703.0
2022-09-30 12:05:00,61.38,61.46,61.14,61.19,66096.0,54.8007,54.8721,54.5864,54.631,66096.0
2022-09-30 12:10:00,61.19,61.27,61.14,61.22,61702.0,54.631,54.7025,54.5864,54.6578,61702.0
2022-09-30 12:15:00,61.22,61.29,61.11,61.12,33823.0,54.6578,54.7203,54.5596,54.5685,33823.0
2022-09-30 12:20:00,61.1,61.11,60.89,61.02,63223.0,54.5507,54.5596,54.3632,54.4793,63223.0
2022-09-30 12:25:00,60.99,61.09,60.95,61.01,30737.0,54.4525,54.5418,54.4168,54.4703,30737.0
2022-09-30 12:30:00,61.01,61.01,60.86,60.89,45840.0,54.4703,54.4703,54.3364,54.3632,45840.0
2022-09-30 12:35:00,60.87,61.1,60.85,61.1,48876.0,54.3453,54.5507,54.3275,54.5507,48876.0
2022-09-30 12:40:00,61.1,61.18,61.08,61.11,58634.0,54.5507,54.6221,54.5328,54.5596,58634.0
2022-09-30 12:45:00,61.1,61.26,61.03,61.25,106406.0,54.5507,54.6935,54.4882,54.6846,106406.0
2022-09-30 12:50:00,61.25,61.32,61.17,61.29,63273.0,54.6846,54.7471,54.6132,54.7203,63273.0
2022-09-30 12:55:00,61.27,61.35,61.19,61.23,31591.0,54.7025,54.7739,54.631,54.6668,31591.0
2022-09-30 13:00:00,61.23,61.33,61.18,61.3,45624.0,54.6668,54.756,54.6221,54.7293,45624.0
2022-09-30 13:05:00,61.3,61.42,61.24,61.4,45535.0,54.7293,54.8364,54.6757,54.8185,45535.0
2022-09-30 13:10:00,61.39,61.54,61.39,61.41,51174.0,54.8096,54.9435,54.8096,54.8275,51174.0
2022-09-30 13:15:00,61.39,61.4,61.24,61.27,55979.0,54.8096,54.8185,54.6757,54.7025,55979.0
2022-09-30 13:20:00,61.27,61.33,61.2,61.26,32770.0,54.7025,54.756,54.64,54.6935,32770.0
2022-09-30 13:25:00,61.26,61.34,61.18,61.24,64995.0,54.6935,54.765,54.6221,54.6757,64995.0
2022-09-30 13:30:00,61.24,61.29,61.05,61.07,33536.0,54.6757,54.7203,54.506,54.5239,33536.0
2022-09-30 13:35:00,61.08,61.1,60.93,60.98,66284.0,54.5328,54.5507,54.3989,54.4436,66284.0
2022-09-30 13:40:00,60.98,61.02,60.77,60.77,54687.0,54.4436,54.4793,54.2561,54.2561,54687.0
2022-09-30 13:45:00,60.77,60.9,60.74,60.78,45235.0,54.2561,54.3721,54.2293,54.265,45235.0
2022-09-30 13:50:00,60.77,60.91,60.73,60.83,45159.0,54.2561,54.3811,54.2203,54.3096,45159.0
2022-09-30 13:55:00,60.84,60.92,60.77,60.88,40592.0,54.3186,54.39,54.2561,54.3543,40592.0
2022-09-30 14:00:00,60.86,60.88,60.67,60.7,57129.0,54.3364,54.3543,54.1668,54.1936,57129.0
2022-09-30 14:05:00,60.69,60.74,60.54,60.55,42293.0,54.1846,54.2293,54.0507,54.0596,42293.0
2022-09-30 14:10:00,60.55,60.56,60.42,60.5,53329.0,54.0596,54.0686,53.9436,54.015,53329.0
2022-09-30 14:15:00,60.51,60.61,60.46,60.49,58041.0,54.0239,54.1132,53.9793,54.0061,58041.0
2022-09-30 14:20:00,60.5,60.53,60.33,60.39,47362.0,54.015,54.0418,53.8632,53.9168,47362.0
2022-09-30 14:25:00,60.38,60.45,60.29,60.35,51543.0,53.9079,53.9704,53.8275,53.8811,51543.0
2022-09-30 14:30:00,60.35,60.49,60.34,60.47,50845.0,53.8811,54.0061,53.8722,53.9882,50845.0
2022-09-30 14:35:00,60.48,60.48,60.22,60.28,54534.0,53.9971,53.9971,53.765,53.8186,54534.0
2022-09-30 14:40:00,60.26,60.26,59.98,60.03,143773.0,53.8007,53.8007,53.5507,53.5954,143773.0
2022-09-30 14:45:00,60.02,60.07,59.83,60.07,91604.0,53.5865,53.6311,53.4168,53.6311,91604.0
2022-09-30 14:50:00,60.09,60.18,60.04,60.08,48910.0,53.649,53.7293,53.6043,53.64,48910.0
2022-09-30 14:55:00,60.09,60.19,59.98,60.16,65765.0,53.649,53.7382,53.5507,53.7114,65765.0
2022-09-30 15:00:00,60.16,60.49,60.12,60.37,42361.0,53.7114,54.0061,53.6757,53.8989,42361.0
2022-09-30 15:05:00,60.37,60.54,60.29,60.3,42458.0,53.8989,54.0507,53.8275,53.8364,42458.0
2022-09-30 15:10:00,60.31,60.38,60.1,60.13,60533.0,53.8454,53.9079,53.6579,53.6847,60533.0
2022-09-30 15:15:00,60.13,60.36,60.08,60.25,44708.0,53.6847,53.89,53.64,53.7918,44708.0
2022-09-30 15:20:00,60.23,60.36,60.15,60.34,47997.0,53.7739,53.89,53.7025,53.8722,47997.0
2022-09-30 15:25:00,60.34,60.47,60.2,60.46,75342.0,53.8722,53.9882,53.7472,53.9793,75342.0
2022-09-30 15:30:00,60.47,60.57,60.25,60.28,70313.0,53.9882,54.0775,53.7918,53.8186,70313.0
2022-09-30 15:35:00,60.26,60.4,60.2,60.27,86483.0,53.8007,53.9257,53.7472,53.8097,86483.0
2022-09-30 15:40:00,60.26,60.41,60.25,60.36,106071.0,53.8007,53.9347,53.7918,53.89,106071.0
2022-09-30 15:45:00,60.37,60.49,60.29,60.43,93844.0,53.8989,54.0061,53.8275,53.9525,93844.0
2022-09-30 15:50:00,60.44,60.52,60.28,60.34,173349.0,53.9614,54.0329,53.8186,53.8722,173349.0
2022-09-30 15:55:00,60.35,60.38,60.11,60.21,417432.0,53.8811,53.9079,53.6668,53.7561,417432.0
2022-10-03 09:30:00,63.3,64.57,62.92,64.44,618350.0,56.5149,57.6487,56.1756,57.5327,618350.0
2022-10-03 09:35:00,64.45,64.53,63.45,63.55,413521.0,57.5416,57.613,56.6488,56.7381,413521.0
2022-10-03 09:40:00,63.54,64.3,63.36,64.11,199662.0,56.7291,57.4077,56.5684,57.238,199662.0
2022-10-03 09:45:00,64.13,64.42,63.98,64.31,263937.0,57.2559,57.5148,57.122,57.4166,263937.0
2022-10-03 09:50:00,64.33,64.39,63.83,64.14,142138.0,57.4345,57.488,56.9881,57.2648,142138.0
2022-10-03 09:55:00,64.15,64.39,63.87,64.3,250000.0,57.2738,57.488,57.0238,57.4077,250000.0
2022-10-03 10:00:00,64.34,64.74,64.04,64.5,310270.0,57.4434,57.8005,57.1756,57.5862,310270.0
2022-10-03 10:05:00,64.5,64.52,63.88,63.88,160647.0,57.5862,57.6041,57.0327,57.0327,160647.0
2022-10-03 10:10:00,63.92,64.29,63.87,64.23,97950.0,57.0684,57.3988,57.0238,57.3452,97950.0
2022-10-03 10:15:00,64.21,64.21,63.78,63.98,122020.0,57.3273,57.3273,56.9434,57.122,122020.0
2022-10-03 10:20:00,63.96,64.48,63.96,64.31,116319.0,57.1041,57.5684,57.1041,57.4166,116319.0
2022-10-03 10:25:00,64.29,64.3,64.05,64.23,103158.0,57.3988,57.4077,57.1845,57.3452,103158.0
2022-10-03 10:30:00,64.24,64.4,64.07,64.14,103775.0,57.3541,57.497,57.2023,57.2648,103775.0
2022-10-03 10:35:00,64.13,64.36,64.09,64.27,161869.0,57.2559,57.4612,57.2202,57.3809,161869.0
2022-10-03 10:40:00,64.28,64.39,64.14,64.37,115850.0,57.3898,57.488,57.2648,57.4702,115850.0
2022-10-03 10:45:00,64.37,64.74,64.37,64.72,214099.0,57.4702,57.8005,57.4702,57.7827,214099.0
2022-10-03 10:50:00,64.72,64.93,64.63,64.75,128066.0,57.7827,57.9702,57.7023,57.8094,128066.0
2022-10-03 10:55:00,64.77,64.98,64.61,64.8,236993.0,57.8273,58.0148,57.6845,57.8541,236993.0
2022-10-03 11:00:00,64.8,64.86,64.61,64.84,88269.0,57.8541,57.9077,57.6845,57.8898,88269.0
2022-10-03 11:05:00,64.84,64.84,64.57,64.83,115299.0,57.8898,57.8898,57.6487,57.8809,115299.0
2022-10-03 11:10:00,64.84,65.05,64.8,64.86,136047.0,57.8898,58.0773,57.8541,57.9077,136047.0
2022-10-03 11:15:00,64.83,64.98,64.78,64.96,67624.0,57.8809,58.0148,57.8362,57.9969,67624.0
2022-10-03 11:20:00,64.98,65.06,64.79,64.84,99259.0,58.0148,58.0862,57.8452,57.8898,99259.0
2022-10-03 11:25:00,64.85,64.92,64.75,64.76,91869.0,57.8987,57.9612,57.8094,57.8184,91869.0
2022-10-03 11:30:00,64.75,64.93,64.74,64.89,70250.0,57.8094,57.9702,57.8005,57.9344,70250.0
2022-10-03 11:35:00,64.9,65.02,64.83,64.89,77473.0,57.9434,58.0505,57.8809,57.9344,77473.0
2022-10-03 11:40:00,64.9,65.06,64.86,64.92,110213.0,57.9434,58.0862,57.9077,57.9612,110213.0
2022-10-03 11:45:00,64.91,64.99,64.82,64.95,64003.0,57.9523,58.0237,57.8719,57.988,64003.0
2022-10-03 11:50:00,64.96,65.03,64.91,64.91,49954.0,57.9969,58.0594,57.9523,57.9523,49954.0
2022-10-03 11:55:00,64.91,64.98,64.83,64.91,95223.0,57.9523,58.0148,57.8809,57.9523,95223.0
2022-10-03 12:00:00,64.91,65.07,64.9,64.9,69523.0,57.9523,58.0951,57.9434,57.9434,69523.0
2022-10-03 12:05:00,64.89,64.96,64.67,64.9,122294.0,57.9344,57.9969,57.738,57.9434,122294.0
2022-10-03 12:10:00,64.92,64.92,64.7,64.71,49923.0,57.9612,57.9612,57.7648,57.7737,49923.0
2022-10-03 12:15:00,64.7,64.74,64.58,64.72,64181.0,57.7648,57.8005,57.6577,57.7827,64181.0
2022-10-03 12:20:00,64.73,64.74,64.35,64.62,127389.0,57.7916,57.8005,57.4523,57.6934,127389.0
2022-10-03 12:25:00,64.62,64.7,64.48,64.54,62968.0,57.6934,57.7648,57.5684,57.622,62968.0
2022-10-03 12:30:00,64.53,64.67,64.47,64.59,77200.0,57.613,57.738,57.5595,57.6666,77200.0
2022-10-03 12:35:00,64.58,64.6,64.45,64.56,46426.0,57.6577,57.6755,57.5416,57.6398,46426.0
2022-10-03 12:40:00,64.57,64.64,64.52,64.64,42237.0,57.6487,57.7112,57.6041,57.7112,42237.0
2022-10-03 12:45:00,64.63,64.69,64.53,64.55,120716.0,57.7023,57.7559,57.613,57.6309,120716.0
2022-10-03 12:50:00,64.57,64.61,64.45,64.53,45697.0,57.6487,57.6845,57.5416,57.613,45697.0
2022-10-03 12:55:00,64.53,64.64,64.47,64.63,46079.0,57.613,57.7112,57.5595,57.7023,46079.0
2022-10-03 13:00:00,64.63,64.68,64.56,64.64,43797.0,57.7023,57.7469,57.6398,57.7112,43797.0
2022-10-03 13:05:00,64.66,64.78,64.65,64.78,60182.0,57.7291,57.8362,57.7202,57.8362,60182.0
2022-10-03 13:10:00,64.78,64.78,64.61,64.7,57437.0,57.8362,57.8362,57.6845,57.7648,57437.0
2022-10-03 13:15:00,64.7,64.72,64.53,64.65,47153.0,57.7648,57.7827,57.613,57.7202,47153.0
2022-10-03 13:20:00,64.65,64.86,64.65,64.78,60651.0,57.7202,57.9077,57.7202,57.8362,60651.0
2022-10-03 13:25:00,64.78,64.95,64.75,64.77,73105.0,57.8362,57.988,57.8094,57.8273,73105.0
2022-10-03 13:30:00,64.76,64.95,64.74,64.92,59878.0,57.8184,57.988,57.8005,57.9612,59878.0
2022-10-03 13:35:00,64.92,64.92,64.73,64.78,86875.0,57.9612,57.9612,57.7916,57.8362,86875.0
2022-10-03 13:40:00,64.77,64.8,64.68,64.79,58513.0,57.8273,57.8541,57.7469,57.8452,58513.0
2022-10-03 13:45:00,64.79,64.89,64.78,64.87,63319.0,57.8452,57.9344,57.8362,57.9166,63319.0
2022-10-03 13:50:00,64.87,64.94,64.84,64.93,27910.0,57.9166,57.9791,57.8898,57.9702,27910.0
2022-10-03 13:55:00,64.93,64.97,64.84,64.87,45154.0,57.9702,58.0059,57.8898,57.9166,45154.0
2022-10-03 14:00:00,64.88,65.11,64.87,65.05,73465.0,57.9255,58.1309,57.9166,58.0773,73465.0
2022-10-03 14:05:00,65.04,65.11,64.99,65.08,58256.0,58.0684,58.1309,58.0237,58.1041,58256.0
2022-10-03 14:10:00,65.09,65.12,65.01,65.06,90573.0,58.113,58.1398,58.0416,58.0862,90573.0
2022-10-03 14:15:00,65.07,65.1,65.02,65.05,72524.0,58.0951,58.1219,58.0505,58.0773,72524.0
2022-10-03 14:20:00,65.05,65.11,65.0,65.08,42860.0,58.0773,58.1309,58.0326,58.1041,42860.0
2022-10-03 14:25:00,65.08,65.33,65.06,65.3,88461.0,58.1041,58.3273,58.0862,58.3005,88461.0
2022-10-03 14:30:00,65.29,65.38,65.2,65.27,63816.0,58.2916,58.3719,58.2112,58.2737,63816.0
2022-10-03 14:35:00,65.27,65.38,65.23,65.38,34068.0,58.2737,58.3719,58.238,58.3719,34068.0
2022-10-03 14:40:00,65.37,65.39,65.26,65.38,68537.0,58.363,58.3808,58.2648,58.3719,68537.0
2022-10-03 14:45:00,65.39,65.39,65.29,65.34,58488.0,58.3808,58.3808,58.2916,58.3362,58488.0
2022-10-03 14:50:00,65.36,65.41,65.29,65.36,75725.0,58.3541,58.3987,58.2916,58.3541,75725.0
2022-10-03 14:55:00,65.36,65.45,65.29,65.33,90255.0,58.3541,58.4344,58.2916,58.3273,90255.0
2022-10-03 15:00:00,65.33,65.38,65.28,65.33,84620.0,58.3273,58.3719,58.2826,58.3273,84620.0
2022-10-03 15:05:00,65.34,65.49,65.33,65.48,95122.0,58.3362,58.4701,58.3273,58.4612,95122.0
2022-10-03 15:10:00,65.48,65.67,65.48,65.64,159373.0,58.4612,58.6308,58.4612,58.604,159373.0
2022-10-03 15:15:00,65.64,65.75,65.58,65.73,209421.0,58.604,58.7023,58.5505,58.6844,209421.0
2022-10-03 15:20:00,65.72,65.84,65.7,65.77,91532.0,58.6755,58.7826,58.6576,58.7201,91532.0
2022-10-03 15:25:00,65.78,65.89,65.72,65.74,157145.0,58.729,58.8272,58.6755,58.6933,157145.0
2022-10-03 15:30:00,65.74,65.79,65.53,65.56,187105.0,58.6933,58.738,58.5058,58.5326,187105.0
2022-10-03 15:35:00,65.54,65.69,65.54,65.58,161451.0,58.5148,58.6487,58.5148,58.5505,161451.0
2022-10-03 15:40:00,65.57,65.74,65.57,65.64,153794.0,58.5415,58.6933,58.5415,58.604,153794.0
2022-10-03 15:45:00,65.63,65.69,65.51,65.56,138548.0,58.5951,58.6487,58.488,58.5326,138548.0
2022-10-03 15:50:00,65.57,65.65,65.39,65.49,256069.0,58.5415,58.613,58.3808,58.4701,256069.0
2022-10-03 15:55:00,65.49,65.5,65.29,65.35,468177.0,58.4701,58.4791,58.2916,58.3451,468177.0
2022-10-04 09:30:00,67.07,67.58,66.62,67.1,597148.0,59.8808,60.3361,59.479,59.9075,597148.0
2022-10-04 09:35:00,67.09,67.33,67.01,67.15,273643.0,59.8986,60.1129,59.8272,59.9522,273643.0
2022-10-04 09:40:00,67.17,67.37,66.87,67.3,274760.0,59.97,60.1486,59.7022,60.0861,274760.0
2022-10-04 09:45:00,67.32,67.63,67.23,67.49,222624.0,60.104,60.3807,60.0236,60.2557,222624.0
2022-10-04 09:50:00,67.48,67.64,67.32,67.5,201290.0,60.2468,60.3897,60.104,60.2647,201290.0
2022-10-04 09:55:00,67.51,67.82,67.34,67.39,182318.0,60.2736,60.5504,60.1218,60.1665,182318.0
2022-10-04 10:00:00,67.4,67.88,67.39,67.52,261986.0,60.1754,60.6039,60.1665,60.2825,261986.0
2022-10-04 10:05:00,67.52,67.66,67.33,67.46,194929.0,60.2825,60.4075,60.1129,60.229,194929.0
2022-10-04 10:10:00,67.45,67.87,67.38,67.87,152971.0,60.22,60.595,60.1575,60.595,152971.0
2022-10-04 10:15:00,67.87,68.03,67.82,67.86,190948.0,60.595,60.7379,60.5504,60.5861,190948.0
2022-10-04 10:20:00,67.84,68.05,67.78,67.95,115523.0,60.5682,60.7557,60.5147,60.6664,115523.0
2022-10-04 10:25:00,67.96,68.14,67.89,67.96,129673.0,60.6754,60.8361,60.6129,60.6754,129673.0
2022-10-04 10:30:00,67.96,68.27,67.96,68.24,174424.0,60.6754,60.9521,60.6754,60.9254,174424.0
2022-10-04 10:35:00,68.24,68.28,67.87,67.87,155930.0,60.9254,60.9611,60.595,60.595,155930.0
2022-10-04 10:40:00,67.87,67.99,67.65,67.66,178499.0,60.595,60.7022,60.3986,60.4075,178499.0
2022-10-04 10:45:00,67.65,68.5,67.51,68.42,274344.0,60.3986,61.1575,60.2736,61.0861,274344.0
2022-10-04 10:50:00,68.42,68.62,68.25,68.54,213770.0,61.0861,61.2646,60.9343,61.1932,213770.0
2022-10-04 10:55:00,68.55,68.9,68.54,68.86,149616.0,61.2021,61.5146,61.1932,61.4789,149616.0
2022-10-04 11:00:00,68.89,69.05,68.71,68.71,548795.0,61.5057,61.6485,61.345,61.345,548795.0
2022-10-04 11:05:00,68.7,68.88,68.64,68.78,138252.0,61.336,61.4968,61.2825,61.4075,138252.0
2022-10-04 11:10:00,68.77,68.84,68.6,68.69,115560.0,61.3985,61.461,61.2468,61.3271,115560.0
2022-10-04 11:15:00,68.68,68.9,68.52,68.73,132439.0,61.3182,61.5146,61.1753,61.3628,132439.0
2022-10-04 11:20:00,68.74,68.78,68.56,68.59,77856.0,61.3718,61.4075,61.2111,61.2378,77856.0
2022-10-04 11:25:00,68.58,68.73,68.43,68.58,196540.0,61.2289,61.3628,61.095,61.2289,196540.0
2022-10-04 11:30:00,68.58,68.8,68.47,68.51,154648.0,61.2289,61.4253,61.1307,61.1664,154648.0
2022-10-04 11:35:00,68.5,68.62,68.35,68.48,67382.0,61.1575,61.2646,61.0236,61.1396,67382.0
2022-10-04 11:40:00,68.48,68.65,68.47,68.63,110434.0,61.1396,61.2914,61.1307,61.2735,110434.0
2022-10-04 11:45:00,68.64,68.68,68.39,68.48,52100.0,61.2825,61.3182,61.0593,61.1396,52100.0
2022-10-04 11:50:00,68.49,68.61,68.41,68.56,61507.0,61.1486,61.2557,61.0771,61.2111,61507.0
2022-10-04 11:55:00,68.57,68.6,68.46,68.53,58956.0,61.22,61.2468,61.1218,61.1843,58956.0
2022-10-04 12:00:00,68.52,68.63,68.45,68.62,59204.0,61.1753,61.2735,61.1128,61.2646,59204.0
2022-10-04 12:05:00,68.61,68.71,68.4,68.69,63160.0,61.2557,61.345,61.0682,61.3271,63160.0
2022-10-04 12:10:00,68.7,68.73,68.54,68.71,50834.0,61.336,61.3628,61.1932,61.345,50834.0
2022-10-04 12:15:00,68.72,68.78,68.5,68.53,70934.0,61.3539,61.4075,61.1575,61.1843,70934.0
2022-10-04 12:20:00,68.53,68.55,68.31,68.5,61261.0,61.1843,61.2021,60.9878,61.1575,61261.0
2022-10-04 12:25:00,68.51,68.58,68.44,68.45,46060.0,61.1664,61.2289,61.1039,61.1128,46060.0
2022-10-04 12:30:00,68.45,68.7,68.44,68.67,63400.0,61.1128,61.336,61.1039,61.3093,63400.0
2022-10-04 12:35:00,68.67,68.7,68.54,68.59,72747.0,61.3093,61.336,61.1932,61.2378,72747.0
2022-10-04 12:40:00,68.6,68.66,68.58,68.65,55278.0,61.2468,61.3003,61.2289,61.2914,55278.0
2022-10-04 12:45:00,68.64,68.68,68.42,68.42,92334.0,61.2825,61.3182,61.0861,61.0861,92334.0
2022-10-04 12:50:00,68.42,68.48,68.24,68.36,94920.0,61.0861,61.1396,60.9254,61.0325,94920.0
2022-10-04 12:55:00,68.35,68.45,68.31,68.45,36033.0,61.0236,61.1128,60.9878,61.1128,36033.0
2022-10-04 13:00:00,68.42,68.63,68.41,68.61,54100.0,61.0861,61.2735,61.0771,61.2557,54100.0
2022-10-04 13:05:00,68.63,68.71,68.53,68.6,68449.0,61.2735,61.345,61.1843,61.2468,68449.0
2022-10-04 13:10:00,68.6,68.68,68.32,68.34,48495.0,61.2468,61.3182,60.9968,61.0146,48495.0
2022-10-04 13:15:00,68.34,68.34,68.07,68.1,80107.0,61.0146,61.0146,60.7736,60.8004,80107.0
2022-10-04 13:20:00,68.1,68.33,68.04,68.33,87817.0,60.8004,61.0057,60.7468,61.0057,87817.0
2022-10-04 13:25:00,68.34,68.59,68.31,68.59,73030.0,61.0146,61.2378,60.9878,61.2378,73030.0
2022-10-04 13:30:00,68.59,68.67,68.47,68.47,126085.0,61.2378,61.3093,61.1307,61.1307,126085.0
2022-10-04 13:35:00,68.46,68.53,68.33,68.47,66433.0,61.1218,61.1843,61.0057,61.1307,66433.0
2022-10-04 13:40:00,68.46,68.53,68.4,68.48,67239.0,61.1218,61.1843,61.0682,61.1396,67239.0
2022-10-04 13:45:00,68.5,68.57,68.45,68.52,76009.0,61.1575,61.22,61.1128,61.1753,76009.0
2022-10-04 13:50:00,68.51,68.62,68.46,68.51,106137.0,61.1664,61.2646,61.1218,61.1664,106137.0
2022-10-04 13:55:00,68.53,68.62,68.42,68.62,92274.0,61.1843,61.2646,61.0861,61.2646,92274.0
2022-10-04 14:00:00,68.63,68.68,68.47,68.56,107967.0,61.2735,61.3182,61.1307,61.2111,107967.0
2022-10-04 14:05:00,68.57,68.59,68.4,68.42,71413.0,61.22,61.2378,61.0682,61.0861,71413.0
2022-10-04 14:10:00,68.42,68.44,68.27,68.34,43841.0,61.0861,61.1039,60.9521,61.0146,43841.0
2022-10-04 14:15:00,68.34,68.37,68.19,68.28,68333.0,61.0146,61.0414,60.8807,60.9611,68333.0
2022-10-04 14:20:00,68.28,68.41,68.27,68.39,48955.0,60.9611,61.0771,60.9521,61.0593,48955.0
2022-10-04 14:25:00,68.4,68.49,68.25,68.26,82959.0,61.0682,61.1486,60.9343,60.9432,82959.0
2022-10-04 14:30:00,68.26,68.43,68.25,68.29,138596.0,60.9432,61.095,60.9343,60.97,138596.0
2022-10-04 14:35:00,68.29,68.47,68.15,68.46,82197.0,60.97,61.1307,60.845,61.1218,82197.0
2022-10-04 14:40:00,68.44,68.48,68.31,68.42,72931.0,61.1039,61.1396,60.9878,61.0861,72931.0
2022-10-04 14:45:00,68.42,68.54,68.32,68.5,72972.0,61.0861,61.1932,60.9968,61.1575,72972.0
2022-10-04 14:50:00,68.51,68.57,68.45,68.52,58626.0,61.1664,61.22,61.1128,61.1753,58626.0
2022-10-04 14:55:00,68.52,68.59,68.47,68.5,76551.0,61.1753,61.2378,61.1307,61.1575,76551.0
2022-10-04 15:00:00,68.5,68.56,68.4,68.53,68220.0,61.1575,61.2111,61.0682,61.1843,68220.0
2022-10-04 15:05:00,68.53,68.55,68.35,68.37,88382.0,61.1843,61.2021,61.0236,61.0414,88382.0
2022-10-04 15:10:00,68.37,68.37,68.21,68.3,171587.0,61.0414,61.0414,60.8986,60.9789,171587.0
2022-10-04 15:15:00,68.3,68.43,68.29,68.36,81947.0,60.9789,61.095,60.97,61.0325,81947.0
2022-10-04 15:20:00,68.36,68.37,68.17,68.23,68659.0,61.0325,61.0414,60.8629,60.9164,68659.0
2022-10-04 15:25:00,68.24,68.26,68.11,68.17,89751.0,60.9254,60.9432,60.8093,60.8629,89751.0
2022-10-04 15:30:00,68.16,68.17,67.95,68.12,186737.0,60.8539,60.8629,60.6664,60.8182,186737.0
2022-10-04 15:35:00,68.13,68.47,68.13,68.45,156021.0,60.8271,61.1307,60.8271,61.1128,156021.0
2022-10-04 15:40:00,68.44,68.63,68.44,68.55,204873.0,61.1039,61.2735,61.1039,61.2021,204873.0
2022-10-04 15:45:00,68.55,68.68,68.45,68.61,339858.0,61.2021,61.3182,61.1128,61.2557,339858.0
2022-10-04 15:50:00,68.61,68.93,68.6,68.89,477453.0,61.2557,61.5414,61.2468,61.5057,477453.0
2022-10-04 15:55:00,68.9,69.09,68.85,69.07,624360.0,61.5146,61.6842,61.47,61.6664,624360.0
2022-10-05 09:30:00,69.0,70.2,68.9,70.2,439165.0,61.6039,62.6753,61.5146,62.6753,439165.0
2022-10-05 09:35:00,70.17,70.62,69.95,69.96,383744.0,62.6485,63.0502,62.4521,62.461,383744.0
2022-10-05 09:40:00,69.96,70.25,69.72,70.2,226402.0,62.461,62.7199,62.2467,62.6753,226402.0
2022-10-05 09:45:00,70.17,70.51,69.94,70.25,171609.0,62.6485,62.952,62.4431,62.7199,171609.0
2022-10-05 09:50:00,70.21,70.76,70.01,70.55,584339.0,62.6842,63.1752,62.5056,62.9877,584339.0
2022-10-05 09:55:00,70.53,70.7,69.95,70.12,504708.0,62.9699,63.1217,62.4521,62.6038,504708.0
2022-10-05 10:00:00,70.11,70.11,68.42,68.53,358823.0,62.5949,62.5949,61.0861,61.1843,358823.0
2022-10-05 10:05:00,68.52,68.52,67.91,67.98,276127.0,61.1753,61.1753,60.6307,60.6932,276127.0
2022-10-05 10:10:00,67.97,68.75,67.93,68.59,250950.0,60.6843,61.3807,60.6486,61.2378,250950.0
2022-10-05 10:15:00,68.59,68.9,68.53,68.81,150565.0,61.2378,61.5146,61.1843,61.4343,150565.0
2022-10-05 10:20:00,68.81,68.98,68.53,68.69,151138.0,61.4343,61.586,61.1843,61.3271,151138.0
2022-10-05 10:25:00,68.67,68.91,68.65,68.79,121067.0,61.3093,61.5235,61.2914,61.4164,121067.0
2022-10-05 10:30:00,68.85,69.57,68.83,69.07,233497.0,61.47,62.1128,61.4521,61.6664,233497.0
2022-10-05 10:35:00,69.1,69.3,68.98,69.09,159031.0,61.6932,61.8717,61.586,61.6842,159031.0
2022-10-05 10:40:00,69.04,69.44,68.98,69.38,138747.0,61.6396,61.9967,61.586,61.9432,138747.0
2022-10-05 10:45:00,69.4,69.6,69.25,69.42,107942.0,61.961,62.1396,61.8271,61.9789,107942.0
2022-10-05 10:50:00,69.41,69.93,69.38,69.89,122157.0,61.9699,62.4342,61.9432,62.3985,122157.0
2022-10-05 10:55:00,69.9,70.0,69.8,69.87,249699.0,62.4074,62.4967,62.3181,62.3806,249699.0
2022-10-05 11:00:00,69.88,70.36,69.88,70.24,206999.0,62.3896,62.8181,62.3896,62.711,206999.0
2022-10-05 11:05:00,70.24,70.41,70.06,70.06,171464.0,62.711,62.8628,62.5503,62.5503,171464.0
2022-10-05 11:10:00,70.06,70.2,69.64,69.77,254575.0,62.5503,62.6753,62.1753,62.2914,254575.0
2022-10-05 11:15:00,69.76,69.76,69.46,69.66,173531.0,62.2824,62.2824,62.0146,62.1931,173531.0
2022-10-05 11:20:00,69.67,69.75,69.54,69.63,77301.0,62.2021,62.2735,62.086,62.1664,77301.0
2022-10-05 11:25:00,69.66,69.88,69.65,69.84,72494.0,62.1931,62.3896,62.1842,62.3538,72494.0
2022-10-05 11:30:00,69.86,69.98,69.67,69.77,99271.0,62.3717,62.4788,62.2021,62.2914,99271.0
2022-10-05 11:35:00,69.79,70.32,69.77,70.3,123662.0,62.3092,62.7824,62.2914,62.7645,123662.0
2022-10-05 11:40:00,70.33,70.4,70.17,70.35,172866.0,62.7913,62.8538,62.6485,62.8092,172866.0
2022-10-05 11:45:00,70.38,70.46,70.21,70.23,85219.0,62.836,62.9074,62.6842,62.702,85219.0
2022-10-05 11:50:00,70.22,70.24,70.05,70.12,116642.0,62.6931,62.711,62.5413,62.6038,116642.0
2022-10-05 11:55:00,70.16,70.28,70.12,70.19,54233.0,62.6395,62.7467,62.6038,62.6663,54233.0
2022-10-05 12:00:00,70.18,70.23,70.03,70.07,82751.0,62.6574,62.702,62.5235,62.5592,82751.0
2022-10-05 12:05:00,70.08,70.18,70.01,70.04,47521.0,62.5681,62.6574,62.5056,62.5324,47521.0
2022-10-05 12:10:00,70.04,70.41,70.02,70.27,208868.0,62.5324,62.8628,62.5146,62.7378,208868.0
2022-10-05 12:15:00,70.28,70.34,70.19,70.32,164277.0,62.7467,62.8003,62.6663,62.7824,164277.0
2022-10-05 12:20:00,70.31,70.33,70.14,70.28,140809.0,62.7735,62.7913,62.6217,62.7467,140809.0
2022-10-05 12:25:00,70.28,70.38,70.08,70.16,161010.0,62.7467,62.836,62.5681,62.6395,161010.0
2022-10-05 12:30:00,70.15,70.39,70.13,70.31,87606.0,62.6306,62.8449,62.6128,62.7735,87606.0
2022-10-05 12:35:00,70.29,70.37,70.2,70.26,90557.0,62.7556,62.827,62.6753,62.7288,90557.0
2022-10-05 12:40:00,70.24,70.38,70.18,70.23,230607.0,62.711,62.836,62.6574,62.702,230607.0
2022-10-05 12:45:00,70.23,70.43,70.22,70.42,111940.0,62.702,62.8806,62.6931,62.8717,111940.0
2022-10-05 12:50:00,70.41,70.99,70.41,70.82,457964.0,62.8628,63.3806,62.8628,63.2288,457964.0
2022-10-05 12:55:00,70.82,70.84,70.49,70.54,94370.0,63.2288,63.2467,62.9342,62.9788,94370.0
2022-10-05 13:00:00,70.53,70.68,70.38,70.62,94746.0,62.9699,63.1038,62.836,63.0502,94746.0
2022-10-05 13:05:00,70.59,70.79,70.56,70.74,101939.0,63.0235,63.202,62.9967,63.1574,101939.0
2022-10-05 13:10:00,70.74,70.93,70.68,70.91,88217.0,63.1574,63.327,63.1038,63.3092,88217.0
2022-10-05 13:15:00,70.9,70.95,70.76,70.92,127877.0,63.3002,63.3449,63.1752,63.3181,127877.0
2022-10-05 13:20:00,70.94,71.17,70.79,70.79,248820.0,63.3359,63.5413,63.202,63.202,248820.0
2022-10-05 13:25:00,70.79,70.9,70.68,70.87,172334.0,63.202,63.3002,63.1038,63.2734,172334.0
2022-10-05 13:30:00,70.86,71.01,70.82,70.92,140493.0,63.2645,63.3984,63.2288,63.3181,140493.0
2022-10-05 13:35:00,70.9,70.96,70.75,70.87,80052.0,63.3002,63.3538,63.1663,63.2734,80052.0
2022-10-05 13:40:00,70.89,70.95,70.75,70.87,62824.0,63.2913,63.3449,63.1663,63.2734,62824.0
2022-10-05 13:45:00,70.87,70.89,70.71,70.79,76232.0,63.2734,63.2913,63.1306,63.202,76232.0
2022-10-05 13:50:00,70.77,70.84,70.7,70.83,67428.0,63.1842,63.2467,63.1217,63.2377,67428.0
2022-10-05 13:55:00,70.84,70.85,70.71,70.78,67021.0,63.2467,63.2556,63.1306,63.1931,67021.0
2022-10-05 14:00:00,70.79,70.82,70.73,70.77,85146.0,63.202,63.2288,63.1484,63.1842,85146.0
2022-10-05 14:05:00,70.8,70.87,70.64,70.67,100089.0,63.2109,63.2734,63.0681,63.0949,100089.0
2022-10-05 14:10:00,70.67,70.89,70.66,70.85,64770.0,63.0949,63.2913,63.086,63.2556,64770.0
2022-10-05 14:15:00,70.86,70.86,70.69,70.77,60721.0,63.2645,63.2645,63.1127,63.1842,60721.0
2022-10-05 14:20:00,70.78,70.81,70.66,70.76,78956.0,63.1931,63.2199,63.086,63.1752,78956.0
2022-10-05 14:25:00,70.72,70.72,70.55,70.7,85745.0,63.1395,63.1395,62.9877,63.1217,85745.0
2022-10-05 14:30:00,70.7,70.7,70.55,70.56,54678.0,63.1217,63.1217,62.9877,62.9967,54678.0
2022-10-05 14:35:00,70.57,70.85,70.54,70.78,58284.0,63.0056,63.2556,62.9788,63.1931,58284.0
2022-10-05 14:40:00,70.78,70.9,70.71,70.9,43586.0,63.1931,63.3002,63.1306,63.3002,43586.0
2022-10-05 14:45:00,70.89,70.98,70.86,70.93,80298.0,63.2913,63.3717,63.2645,63.327,80298.0
2022-10-05 14:50:00,70.94,71.11,70.88,71.09,86431.0,63.3359,63.4877,63.2824,63.4699,86431.0
2022-10-05 14:55:00,71.1,71.16,71.02,71.13,111355.0,63.4788,63.5324,63.4074,63.5056,111355.0
2022-10-05 15:00:00,71.15,71.37,71.15,71.22,107834.0,63.5234,63.7198,63.5234,63.5859,107834.0
2022-10-05 15:05:00,71.22,71.31,71.14,71.31,85592.0,63.5859,63.6663,63.5145,63.6663,85592.0
2022-10-05 15:10:00,71.29,71.49,71.25,71.44,97638.0,63.6484,63.827,63.6127,63.7823,97638.0
2022-10-05 15:15:00,71.45,71.51,71.34,71.44,133159.0,63.7913,63.8448,63.6931,63.7823,133159.0
2022-10-05 15:20:00,71.42,71.45,71.22,71.29,85637.0,63.7645,63.7913,63.5859,63.6484,85637.0
2022-10-05 15:25:00,71.3,71.33,71.12,71.25,119750.0,63.6574,63.6841,63.4966,63.6127,119750.0
2022-10-05 15:30:00,71.24,71.33,71.12,71.15,109176.0,63.6038,63.6841,63.4966,63.5234,109176.0
2022-10-05 15:35:00,71.14,71.25,71.1,71.17,72805.0,63.5145,63.6127,63.4788,63.5413,72805.0
2022-10-05 15:40:00,71.17,71.31,71.15,71.26,98094.0,63.5413,63.6663,63.5234,63.6216,98094.0
2022-10-05 15:45:00,71.23,71.34,71.16,71.25,139282.0,63.5949,63.6931,63.5324,63.6127,139282.0
2022-10-05 15:50:00,71.26,71.26,70.86,70.94,275177.0,63.6216,63.6216,63.2645,63.3359,275177.0
2022-10-05 15:55:00,70.94,71.0,70.75,70.91,381378.0,63.3359,63.3895,63.1663,63.3092,381378.0
2022-10-06 09:30:00,70.13,71.51,70.11,71.3,356209.0,62.6128,63.8448,62.5949,63.6574,356209.0
2022-10-06 09:35:00,71.29,71.61,71.1,71.58,187438.0,63.6484,63.9341,63.4788,63.9073,187438.0
2022-10-06 09:40:00,71.59,71.99,71.51,71.8,239232.0,63.9163,64.2734,63.8448,64.1038,239232.0
2022-10-06 09:45:00,71.81,71.83,71.48,71.6,179113.0,64.1127,64.1305,63.8181,63.9252,179113.0
2022-10-06 09:50:00,71.63,71.97,71.55,71.81,205364.0,63.952,64.2555,63.8806,64.1127,205364.0
2022-10-06 09:55:00,71.83,71.88,71.54,71.67,113735.0,64.1305,64.1752,63.8716,63.9877,113735.0
2022-10-06 10:00:00,71.68,71.68,71.02,71.26,194280.0,63.9966,63.9966,63.4074,63.6216,194280.0
2022-10-06 10:05:00,71.25,71.25,70.65,71.19,237049.0,63.6127,63.6127,63.077,63.5591,237049.0
2022-10-06 10:10:00,71.14,71.21,70.95,70.97,161213.0,63.5145,63.577,63.3449,63.3627,161213.0
2022-10-06 10:15:00,70.93,71.18,70.87,71.13,139069.0,63.327,63.5502,63.2734,63.5056,139069.0
2022-10-06 10:20:00,71.15,71.23,70.98,71.1,109644.0,63.5234,63.5949,63.3717,63.4788,109644.0
2022-10-06 10:25:00,71.1,71.39,70.97,70.97,110599.0,63.4788,63.7377,63.3627,63.3627,110599.0
2022-10-06 10:30:00,70.93,71.26,70.9,71.26,119673.0,63.327,63.6216,63.3002,63.6216,119673.0
2022-10-06 10:35:00,71.26,71.58,71.03,71.45,200705.0,63.6216,63.9073,63.4163,63.7913,200705.0
2022-10-06 10:40:00,71.45,71.69,71.42,71.59,121451.0,63.7913,64.0055,63.7645,63.9163,121451.0
2022-10-06 10:45:00,71.61,71.99,71.56,71.99,140608.0,63.9341,64.2734,63.8895,64.2734,140608.0
2022-10-06 10:50:00,71.99,72.04,71.67,71.7,219483.0,64.2734,64.318,63.9877,64.0145,219483.0
2022-10-06 10:55:00,71.71,71.76,71.53,71.63,80121.0,64.0234,64.068,63.8627,63.952,80121.0
2022-10-06 11:00:00,71.63,71.65,71.46,71.49,78252.0,63.952,63.9698,63.8002,63.827,78252.0
2022-10-06 11:05:00,71.5,71.83,71.49,71.71,110528.0,63.8359,64.1305,63.827,64.0234,110528.0
2022-10-06 11:10:00,71.73,71.73,71.47,71.55,80085.0,64.0413,64.0413,63.8091,63.8806,80085.0
2022-10-06 11:15:00,71.55,71.62,71.31,71.58,107097.0,63.8806,63.9431,63.6663,63.9073,107097.0
2022-10-06 11:20:00,71.61,71.8,71.57,71.62,110035.0,63.9341,64.1038,63.8984,63.9431,110035.0
2022-10-06 11:25:00,71.59,71.65,71.45,71.61,59734.0,63.9163,63.9698,63.7913,63.9341,59734.0
2022-10-06 11:30:00,71.58,71.6,71.37,71.56,55548.0,63.9073,63.9252,63.7198,63.8895,55548.0
2022-10-06 11:35:00,71.57,71.75,71.45,71.48,87594.0,63.8984,64.0591,63.7913,63.8181,87594.0
2022-10-06 11:40:00,71.47,71.49,71.33,71.43,59652.0,63.8091,63.827,63.6841,63.7734,59652.0
2022-10-06 11:45:00,71.42,71.55,71.32,71.48,44076.0,63.7645,63.8806,63.6752,63.8181,44076.0
2022-10-06 11:50:00,71.48,71.73,71.47,71.66,83108.0,63.8181,64.0413,63.8091,63.9788,83108.0
2022-10-06 11:55:00,71.67,71.78,71.01,71.05,265794.0,63.9877,64.0859,63.3984,63.4341,265794.0
2022-10-06 12:00:00,71.03,71.18,70.87,71.13,156254.0,63.4163,63.5502,63.2734,63.5056,156254.0
2022-10-06 12:05:00,71.14,71.3,71.04,71.27,140379.0,63.5145,63.6574,63.4252,63.6306,140379.0
2022-10-06 12:10:00,71.26,71.3,71.07,71.11,82874.0,63.6216,63.6574,63.452,63.4877,82874.0
2022-10-06 12:15:00,71.12,71.32,71.08,71.23,99962.0,63.4966,63.6752,63.4609,63.5949,99962.0
2022-10-06 12:20:00,71.24,71.46,71.23,71.43,89347.0,63.6038,63.8002,63.5949,63.7734,89347.0
2022-10-06 12:25:00,71.45,71.68,71.43,71.67,54179.0,63.7913,63.9966,63.7734,63.9877,54179.0
2022-10-06 12:30:00,71.67,71.85,71.64,71.83,114097.0,63.9877,64.1484,63.9609,64.1305,114097.0
2022-10-06 12:35:00,71.83,71.93,71.73,71.87,108140.0,64.1305,64.2198,64.0413,64.1663,108140.0
2022-10-06 12:40:00,71.87,72.05,71.84,72.01,130751.0,64.1663,64.327,64.1395,64.2912,130751.0
2022-10-06 12:45:00,72.0,72.15,71.99,72.11,85190.0,64.2823,64.4162,64.2734,64.3805,85190.0
2022-10-06 12:50:00,72.09,72.12,71.92,71.93,59451.0,64.3627,64.3895,64.2109,64.2198,59451.0
2022-10-06 12:55:00,71.94,72.08,71.92,72.06,56685.0,64.2287,64.3537,64.2109,64.3359,56685.0
2022-10-06 13:00:00,72.02,72.13,72.02,72.08,69132.0,64.3002,64.3984,64.3002,64.3537,69132.0
2022-10-06 13:05:00,72.09,72.24,72.05,72.22,99850.0,64.3627,64.4966,64.327,64.4787,99850.0
2022-10-06 13:10:00,72.21,72.28,72.17,72.22,107857.0,64.4698,64.5323,64.4341,64.4787,107857.0
2022-10-06 13:15:00,72.24,72.25,72.1,72.15,50725.0,64.4966,64.5055,64.3716,64.4162,50725.0
2022-10-06 13:20:00,72.14,72.3,72.13,72.16,83079.0,64.4073,64.5502,64.3984,64.4252,83079.0
2022-10-06 13:25:00,72.18,72.37,72.15,72.34,54466.0,64.443,64.6127,64.4162,64.5859,54466.0
2022-10-06 13:30:00,72.35,72.36,72.23,72.28,44707.0,64.5948,64.6037,64.4877,64.5323,44707.0
2022-10-06 13:35:00,72.25,72.3,72.18,72.24,59613.0,64.5055,64.5502,64.443,64.4966,59613.0
2022-10-06 13:40:00,72.24,72.28,72.17,72.26,60984.0,64.4966,64.5323,64.4341,64.5144,60984.0
2022-10-06 13:45:00,72.27,72.43,72.24,72.4,96792.0,64.5234,64.6662,64.4966,64.6394,96792.0
2022-10-06 13:50:00,72.4,72.53,72.39,72.43,91927.0,64.6394,64.7555,64.6305,64.6662,91927.0
2022-10-06 13:55:00,72.45,72.52,72.43,72.44,44917.0,64.6841,64.7466,64.6662,64.6752,44917.0
2022-10-06 14:00:00,72.44,72.57,72.36,72.42,71413.0,64.6752,64.7912,64.6037,64.6573,71413.0
2022-10-06 14:05:00,72.42,72.52,72.35,72.43,66035.0,64.6573,64.7466,64.5948,64.6662,66035.0
2022-10-06 14:10:00,72.43,72.49,72.33,72.48,47457.0,64.6662,64.7198,64.5769,64.7109,47457.0
2022-10-06 14:15:00,72.49,72.51,72.2,72.23,81918.0,64.7198,64.7377,64.4609,64.4877,81918.0
2022-10-06 14:20:00,72.25,72.33,72.21,72.27,55248.0,64.5055,64.5769,64.4698,64.5234,55248.0
2022-10-06 14:25:00,72.29,72.38,72.18,72.23,51362.0,64.5412,64.6216,64.443,64.4877,51362.0
2022-10-06 14:30:00,72.22,72.39,72.16,72.17,54019.0,64.4787,64.6305,64.4252,64.4341,54019.0
2022-10-06 14:35:00,72.17,72.2,72.1,72.13,52492.0,64.4341,64.4609,64.3716,64.3984,52492.0
2022-10-06 14:40:00,72.13,72.27,72.1,72.12,51784.0,64.3984,64.5234,64.3716,64.3895,51784.0
2022-10-06 14:45:00,72.11,72.11,71.86,71.89,85670.0,64.3805,64.3805,64.1573,64.1841,85670.0
2022-10-06 14:50:00,71.87,72.05,71.78,72.04,98378.0,64.1663,64.327,64.0859,64.318,98378.0
2022-10-06 14:55:00,72.04,72.13,71.99,72.05,50114.0,64.318,64.3984,64.2734,64.327,50114.0
2022-10-06 15:00:00,72.05,72.14,72.0,72.08,75788.0,64.327,64.4073,64.2823,64.3537,75788.0
2022-10-06 15:05:00,72.08,72.18,71.98,72.16,52273.0,64.3537,64.443,64.2645,64.4252,52273.0
2022-10-06 15:10:00,72.17,72.25,72.12,72.15,84529.0,64.4341,64.5055,64.3895,64.4162,84529.0
2022-10-06 15:15:00,72.17,72.2,71.98,71.99,113753.0,64.4341,64.4609,64.2645,64.2734,113753.0
2022-10-06 15:20:00,71.99,72.2,71.95,72.1,80421.0,64.2734,64.4609,64.2377,64.3716,80421.0
2022-10-06 15:25:00,72.1,72.28,72.09,72.27,80593.0,64.3716,64.5323,64.3627,64.5234,80593.0
2022-10-06 15:30:00,72.28,72.29,72.09,72.13,75091.0,64.5323,64.5412,64.3627,64.3984,75091.0
2022-10-06 15:35:00,72.13,72.34,72.13,72.25,102358.0,64.3984,64.5859,64.3984,64.5055,102358.0
2022-10-06 15:40:00,72.23,72.31,72.15,72.3,81673.0,64.4877,64.5591,64.4162,64.5502,81673.0
2022-10-06 15:45:00,72.3,72.37,72.2,72.2,142067.0,64.5502,64.6127,64.4609,64.4609,142067.0
2022-10-06 15:50:00,72.2,72.31,72.17,72.24,174769.0,64.4609,64.5591,64.4341,64.4966,174769.0
2022-10-06 15:55:00,72.24,72.48,72.19,72.24,382828.0,64.4966,64.7109,64.452,64.4966,382828.0
2022-10-07 09:30:00,72.5,73.06,72.28,72.97,339766.0,64.7287,65.2287,64.5323,65.1483,339766.0
2022-10-07 09:35:00,72.97,73.24,72.81,73.01,245020.0,65.1483,65.3894,65.0055,65.1841,245020.0
2022-10-07 09:40:00,73.03,73.18,72.65,72.71,175267.0,65.2019,65.3358,64.8626,64.9162,175267.0
2022-10-07 09:45:00,72.75,72.78,72.37,72.41,292339.0,64.9519,64.9787,64.6127,64.6484,292339.0
2022-10-07 09:50:00,72.39,72.92,72.17,72.89,196816.0,64.6305,65.1037,64.4341,65.0769,196816.0
2022-10-07 09:55:00,72.89,72.96,72.46,72.47,93773.0,65.0769,65.1394,64.693,64.7019,93773.0
2022-10-07 10:00:00,72.51,72.55,71.53,71.63,213793.0,64.7377,64.7734,63.8627,63.952,213793.0
2022-10-07 10:05:00,71.6,72.06,71.45,72.02,127882.0,63.9252,64.3359,63.7913,64.3002,127882.0
2022-10-07 10:10:00,71.99,72.21,71.78,71.98,103776.0,64.2734,64.4698,64.0859,64.2645,103776.0
2022-10-07 10:15:00,71.92,72.49,71.84,72.45,224341.0,64.2109,64.7198,64.1395,64.6841,224341.0
2022-10-07 10:20:00,72.46,72.95,72.44,72.78,120733.0,64.693,65.1305,64.6752,64.9787,120733.0
2022-10-07 10:25:00,72.75,73.08,72.75,72.9,156872.0,64.9519,65.2466,64.9519,65.0858,156872.0
2022-10-07 10:30:00,72.92,73.02,72.69,72.71,95353.0,65.1037,65.193,64.8984,64.9162,95353.0
2022-10-07 10:35:00,72.71,72.78,72.47,72.6,60118.0,64.9162,64.9787,64.7019,64.818,60118.0
2022-10-07 10:40:00,72.6,73.04,72.6,73.04,85117.0,64.818,65.2108,64.818,65.2108,85117.0
2022-10-07 10:45:00,73.04,73.43,72.97,73.29,209713.0,65.2108,65.559,65.1483,65.434,209713.0
2022-10-07 10:50:00,73.3,73.35,73.1,73.27,135766.0,65.443,65.4876,65.2644,65.4162,135766.0
2022-10-07 10:55:00,73.27,73.42,73.18,73.26,98937.0,65.4162,65.5501,65.3358,65.4073,98937.0
2022-10-07 11:00:00,73.25,73.55,73.24,73.44,131459.0,65.3983,65.6662,65.3894,65.568,131459.0
2022-10-07 11:05:00,73.44,73.46,73.25,73.25,167114.0,65.568,65.5858,65.3983,65.3983,167114.0
2022-10-07 11:10:00,73.23,73.53,73.23,73.47,107684.0,65.3805,65.6483,65.3805,65.5947,107684.0
2022-10-07 11:15:00,73.46,73.47,73.13,73.15,94923.0,65.5858,65.5947,65.2912,65.309,94923.0
2022-10-07 11:20:00,73.16,73.38,73.1,73.34,69871.0,65.318,65.5144,65.2644,65.4787,69871.0
2022-10-07 11:25:00,73.35,73.55,73.28,73.47,101239.0,65.4876,65.6662,65.4251,65.5947,101239.0
2022-10-07 11:30:00,73.47,73.49,73.22,73.29,91146.0,65.5947,65.6126,65.3715,65.434,91146.0
2022-10-07 11:35:00,73.29,73.67,73.24,73.63,82795.0,65.434,65.7733,65.3894,65.7376,82795.0
2022-10-07 11:40:00,73.63,73.8,73.58,73.62,125081.0,65.7376,65.8894,65.693,65.7287,125081.0
2022-10-07 11:45:00,73.6,73.62,73.31,73.42,102689.0,65.7108,65.7287,65.4519,65.5501,102689.0
2022-10-07 11:50:00,73.44,73.68,73.4,73.59,98923.0,65.568,65.7822,65.5323,65.7019,98923.0
2022-10-07 11:55:00,73.59,73.64,73.37,73.45,53753.0,65.7019,65.7465,65.5055,65.5769,53753.0
2022-10-07 12:00:00,73.47,73.65,73.42,73.59,78754.0,65.5947,65.7555,65.5501,65.7019,78754.0
2022-10-07 12:05:00,73.59,73.64,73.43,73.63,51888.0,65.7019,65.7465,65.559,65.7376,51888.0
2022-10-07 12:10:00,73.65,73.8,73.62,73.66,83542.0,65.7555,65.8894,65.7287,65.7644,83542.0
2022-10-07 12:15:00,73.68,73.87,73.61,73.86,81357.0,65.7822,65.9519,65.7197,65.9429,81357.0
2022-10-07 12:20:00,73.85,73.85,73.57,73.61,113962.0,65.934,65.934,65.684,65.7197,113962.0
2022-10-07 12:25:00,73.64,73.65,73.38,73.45,67500.0,65.7465,65.7555,65.5144,65.5769,67500.0
2022-10-07 12:30:00,73.44,73.45,73.09,73.21,113003.0,65.568,65.5769,65.2555,65.3626,113003.0
2022-10-07 12:35:00,73.21,73.24,73.06,73.14,53904.0,65.3626,65.3894,65.2287,65.3001,53904.0
2022-10-07 12:40:00,73.14,73.14,72.89,72.9,76341.0,65.3001,65.3001,65.0769,65.0858,76341.0
2022-10-07 12:45:00,72.9,72.95,72.75,72.84,70354.0,65.0858,65.1305,64.9519,65.0323,70354.0
2022-10-07 12:50:00,72.83,73.08,72.75,73.06,83009.0,65.0234,65.2466,64.9519,65.2287,83009.0
2022-10-07 12:55:00,73.08,73.19,73.03,73.03,79399.0,65.2466,65.3448,65.2019,65.2019,79399.0
2022-10-07 13:00:00,73.03,73.04,72.82,72.84,64703.0,65.2019,65.2108,65.0144,65.0323,64703.0
2022-10-07 13:05:00,72.84,72.96,72.81,72.86,68652.0,65.0323,65.1394,65.0055,65.0501,68652.0
2022-10-07 13:10:00,72.87,73.07,72.85,73.07,51645.0,65.0591,65.2376,65.0412,65.2376,51645.0
2022-10-07 13:15:00,73.07,73.17,73.02,73.14,71794.0,65.2376,65.3269,65.193,65.3001,71794.0
2022-10-07 13:20:00,73.15,73.35,73.14,73.23,159338.0,65.309,65.4876,65.3001,65.3805,159338.0
2022-10-07 13:25:00,73.24,73.36,73.24,73.28,53865.0,65.3894,65.4965,65.3894,65.4251,53865.0
2022-10-07 13:30:00,73.25,73.41,73.21,73.36,45846.0,65.3983,65.5412,65.3626,65.4965,45846.0
2022-10-07 13:35:00,73.36,73.45,73.24,73.39,75814.0,65.4965,65.5769,65.3894,65.5233,75814.0
2022-10-07 13:40:00,73.4,73.61,73.38,73.54,82193.0,65.5323,65.7197,65.5144,65.6572,82193.0
2022-10-07 13:45:00,73.55,73.55,73.38,73.39,55381.0,65.6662,65.6662,65.5144,65.5233,55381.0
2022-10-07 13:50:00,73.39,73.55,73.38,73.46,47219.0,65.5233,65.6662,65.5144,65.5858,47219.0
2022-10-07 13:55:00,73.46,73.49,73.26,73.37,55718.0,65.5858,65.6126,65.4073,65.5055,55718.0
2022-10-07 14:00:00,73.37,73.38,73.24,73.24,49206.0,65.5055,65.5144,65.3894,65.3894,49206.0
2022-10-07 14:05:00,73.25,73.36,73.16,73.21,56370.0,65.3983,65.4965,65.318,65.3626,56370.0
2022-10-07 14:10:00,73.19,73.24,73.08,73.22,56404.0,65.3448,65.3894,65.2466,65.3715,56404.0
2022-10-07 14:15:00,73.22,73.33,73.13,73.16,38074.0,65.3715,65.4698,65.2912,65.318,38074.0
2022-10-07 14:20:00,73.16,73.2,73.02,73.06,66434.0,65.318,65.3537,65.193,65.2287,66434.0
2022-10-07 14:25:00,73.06,73.28,73.03,73.15,72751.0,65.2287,65.4251,65.2019,65.309,72751.0
2022-10-07 14:30:00,73.14,73.21,73.09,73.19,53248.0,65.3001,65.3626,65.2555,65.3448,53248.0
2022-10-07 14:35:00,73.2,73.27,73.13,73.21,45906.0,65.3537,65.4162,65.2912,65.3626,45906.0
2022-10-07 14:40:00,73.2,73.22,72.89,72.93,47462.0,65.3537,65.3715,65.0769,65.1126,47462.0
2022-10-07 14:45:00,72.95,73.03,72.84,72.94,86268.0,65.1305,65.2019,65.0323,65.1216,86268.0
2022-10-07 14:50:00,72.93,73.07,72.89,72.93,86061.0,65.1126,65.2376,65.0769,65.1126,86061.0
2022-10-07 14:55:00,72.92,72.92,72.77,72.77,56866.0,65.1037,65.1037,64.9698,64.9698,56866.0
2022-10-07 15:00:00,72.78,72.84,72.56,72.65,142393.0,64.9787,65.0323,64.7823,64.8626,142393.0
2022-10-07 15:05:00,72.65,72.66,72.4,72.41,131525.0,64.8626,64.8716,64.6394,64.6484,131525.0
2022-10-07 15:10:00,72.4,72.4,72.12,72.17,147176.0,64.6394,64.6394,64.3895,64.4341,147176.0
2022-10-07 15:15:00,72.17,72.2,71.84,71.95,133981.0,64.4341,64.4609,64.1395,64.2377,133981.0
2022-10-07 15:20:00,71.95,72.0,71.56,71.67,187737.0,64.2377,64.2823,63.8895,63.9877,187737.0
2022-10-07 15:25:00,71.64,71.75,71.36,71.42,193797.0,63.9609,64.0591,63.7109,63.7645,193797.0
2022-10-07 15:30:00,71.42,71.51,71.2,71.39,217260.0,63.7645,63.8448,63.5681,63.7377,217260.0
2022-10-07 15:35:00,71.39,71.86,71.18,71.86,172978.0,63.7377,64.1573,63.5502,64.1573,172978.0
2022-10-07 15:40:00,71.83,72.02,71.77,71.85,139933.0,64.1305,64.3002,64.077,64.1484,139933.0
2022-10-07 15:45:00,71.85,71.85,71.58,71.63,173940.0,64.1484,64.1484,63.9073,63.952,173940.0
2022-10-07 15:50:00,71.64,72.02,71.64,72.01,235632.0,63.9609,64.3002,63.9609,64.2912,235632.0
2022-10-07 15:55:00,72.01,72.11,71.94,72.08,370147.0,64.2912,64.3805,64.2287,64.3537,370147.0
2022-10-10 09:30:00,71.9,72.15,71.6,72.13,350900.0,64.193,64.4162,63.9252,64.3984,350900.0
2022-10-10 09:35:00,72.13,72.9,72.12,72.77,217012.0,64.3984,65.0858,64.3895,64.9698,217012.0
2022-10-10 09:40:00,72.78,73.42,72.65,73.33,241663.0,64.9787,65.5501,64.8626,65.4698,241663.0
2022-10-10 09:45:00,73.32,73.46,72.83,72.88,200720.0,65.4608,65.5858,65.0234,65.068,200720.0
2022-10-10 09:50:00,72.88,72.93,71.91,72.08,219170.0,65.068,65.1126,64.202,64.3537,219170.0
2022-10-10 09:55:00,72.11,72.4,71.81,71.86,268981.0,64.3805,64.6394,64.1127,64.1573,268981.0
2022-10-10 10:00:00,71.88,72.09,71.66,71.92,104058.0,64.1752,64.3627,63.9788,64.2109,104058.0
2022-10-10 10:05:00,71.92,72.01,71.56,71.73,72705.0,64.2109,64.2912,63.8895,64.0413,72705.0
2022-10-10 10:10:00,71.72,72.0,71.68,71.84,147309.0,64.0323,64.2823,63.9966,64.1395,147309.0
2022-10-10 10:15:00,71.82,72.07,71.7,71.95,88023.0,64.1216,64.3448,64.0145,64.2377,88023.0
2022-10-10 10:20:00,71.95,72.1,71.88,71.9,53096.0,64.2377,64.3716,64.1752,64.193,53096.0
2022-10-10 10:25:00,71.9,72.19,71.76,72.15,86309.0,64.193,64.452,64.068,64.4162,86309.0
2022-10-10 10:30:00,72.15,72.16,71.73,71.81,69753.0,64.4162,64.4252,64.0413,64.1127,69753.0
2022-10-10 10:35:00,71.79,71.86,71.15,71.27,96354.0,64.0948,64.1573,63.5234,63.6306,96354.0
2022-10-10 10:40:00,71.25,71.52,71.23,71.3,95472.0,63.6127,63.8538,63.5949,63.6574,95472.0
2022-10-10 10:45:00,71.31,71.33,71.1,71.13,104384.0,63.6663,63.6841,63.4788,63.5056,104384.0
2022-10-10 10:50:00,71.15,71.18,70.37,70.4,220651.0,63.5234,63.5502,62.827,62.8538,220651.0
2022-10-10 10:55:00,70.38,70.79,70.26,70.59,111608.0,62.836,63.202,62.7288,63.0235,111608.0
2022-10-10 11:00:00,70.59,70.59,69.91,70.04,188276.0,63.0235,63.0235,62.4163,62.5324,188276.0
2022-10-10 11:05:00,70.06,70.2,69.94,70.07,121450.0,62.5503,62.6753,62.4431,62.5592,121450.0
2022-10-10 11:10:00,70.06,70.46,70.02,70.43,106873.0,62.5503,62.9074,62.5146,62.8806,106873.0
2022-10-10 11:15:00,70.41,70.6,70.34,70.56,211535.0,62.8628,63.0324,62.8003,62.9967,211535.0
2022-10-10 11:20:00,70.55,70.92,70.55,70.84,78032.0,62.9877,63.3181,62.9877,63.2467,78032.0
2022-10-10 11:25:00,70.85,70.85,70.35,70.35,71138.0,63.2556,63.2556,62.8092,62.8092,71138.0
2022-10-10 11:30:00,70.34,70.45,70.15,70.3,119800.0,62.8003,62.8985,62.6306,62.7645,119800.0
2022-10-10 11:35:00,70.28,70.33,70.09,70.29,72466.0,62.7467,62.7913,62.5771,62.7556,72466.0
2022-10-10 11:40:00,70.26,70.43,70.2,70.43,57357.0,62.7288,62.8806,62.6753,62.8806,57357.0
2022-10-10 11:45:00,70.43,70.62,70.42,70.5,79613.0,62.8806,63.0502,62.8717,62.9431,79613.0
2022-10-10 11:50:00,70.5,70.71,70.36,70.7,49019.0,62.9431,63.1306,62.8181,63.1217,49019.0
2022-10-10 11:55:00,70.71,70.77,70.64,70.7,78089.0,63.1306,63.1842,63.0681,63.1217,78089.0
2022-10-10 12:00:00,70.69,71.08,70.67,70.99,35663.0,63.1127,63.4609,63.0949,63.3806,35663.0
2022-10-10 12:05:00,70.98,71.14,70.81,70.87,65792.0,63.3717,63.5145,63.2199,63.2734,65792.0
2022-10-10 12:10:00,70.85,70.89,70.7,70.89,38080.0,63.2556,63.2913,63.1217,63.2913,38080.0
2022-10-10 12:15:00,70.89,70.94,70.77,70.85,32536.0,63.2913,63.3359,63.1842,63.2556,32536.0
2022-10-10 12:20:00,70.84,70.85,70.58,70.6,39637.0,63.2467,63.2556,63.0145,63.0324,39637.0
2022-10-10 12:25:00,70.61,70.63,70.44,70.53,58853.0,63.0413,63.0592,62.8895,62.9699,58853.0
2022-10-10 12:30:00,70.53,70.68,70.44,70.52,63026.0,62.9699,63.1038,62.8895,62.961,63026.0
2022-10-10 12:35:00,70.53,70.75,70.45,70.64,81552.0,62.9699,63.1663,62.8985,63.0681,81552.0
2022-10-10 12:40:00,70.64,70.77,70.59,70.75,41160.0,63.0681,63.1842,63.0235,63.1663,41160.0
2022-10-10 12:45:00,70.73,70.8,70.68,70.78,35477.0,63.1484,63.2109,63.1038,63.1931,35477.0
2022-10-10 12:50:00,70.79,70.8,70.65,70.69,56873.0,63.202,63.2109,63.077,63.1127,56873.0
2022-10-10 12:55:00,70.7,70.85,70.64,70.7,83668.0,63.1217,63.2556,63.0681,63.1217,83668.0
2022-10-10 13:00:00,70.67,70.7,70.38,70.43,66076.0,63.0949,63.1217,62.836,62.8806,66076.0
2022-10-10 13:05:00,70.44,70.49,70.35,70.43,109818.0,62.8895,62.9342,62.8092,62.8806,109818.0
2022-10-10 13:10:00,70.41,70.69,70.3,70.58,62170.0,62.8628,63.1127,62.7645,63.0145,62170.0
2022-10-10 13:15:00,70.57,70.65,70.49,70.5,45515.0,63.0056,63.077,62.9342,62.9431,45515.0
2022-10-10 13:20:00,70.52,70.68,70.48,70.54,35290.0,62.961,63.1038,62.9252,62.9788,35290.0
2022-10-10 13:25:00,70.53,70.54,70.4,70.5,40525.0,62.9699,62.9788,62.8538,62.9431,40525.0
2022-10-10 13:30:00,70.48,70.71,70.48,70.61,38589.0,62.9252,63.1306,62.9252,63.0413,38589.0
2022-10-10 13:35:00,70.6,70.83,70.6,70.83,42815.0,63.0324,63.2377,63.0324,63.2377,42815.0
2022-10-10 13:40:00,70.84,70.95,70.8,70.88,60381.0,63.2467,63.3449,63.2109,63.2824,60381.0
2022-10-10 13:45:00,70.89,71.34,70.83,71.29,81231.0,63.2913,63.6931,63.2377,63.6484,81231.0
2022-10-10 13:50:00,71.27,71.47,71.25,71.31,85817.0,63.6306,63.8091,63.6127,63.6663,85817.0
2022-10-10 13:55:00,71.3,71.32,71.19,71.21,53001.0,63.6574,63.6752,63.5591,63.577,53001.0
2022-10-10 14:00:00,71.22,71.29,71.11,71.14,53249.0,63.5859,63.6484,63.4877,63.5145,53249.0
2022-10-10 14:05:00,71.13,71.14,70.69,70.75,52424.0,63.5056,63.5145,63.1127,63.1663,52424.0
2022-10-10 14:10:00,70.71,70.72,70.54,70.59,41678.0,63.1306,63.1395,62.9788,63.0235,41678.0
2022-10-10 14:15:00,70.58,70.58,70.46,70.55,48575.0,63.0145,63.0145,62.9074,62.9877,48575.0
2022-10-10 14:20:00,70.57,70.57,70.28,70.3,37412.0,63.0056,63.0056,62.7467,62.7645,37412.0
2022-10-10 14:25:00,70.28,70.35,70.13,70.15,38546.0,62.7467,62.8092,62.6128,62.6306,38546.0
2022-10-10 14:30:00,70.18,70.33,70.1,70.24,74516.0,62.6574,62.7913,62.586,62.711,74516.0
2022-10-10 14:35:00,70.23,70.3,70.2,70.24,48662.0,62.702,62.7645,62.6753,62.711,48662.0
2022-10-10 14:40:00,70.24,70.37,70.21,70.23,42643.0,62.711,62.827,62.6842,62.702,42643.0
2022-10-10 14:45:00,70.24,70.27,70.11,70.26,64517.0,62.711,62.7378,62.5949,62.7288,64517.0
2022-10-10 14:50:00,70.25,70.48,70.2,70.45,43699.0,62.7199,62.9252,62.6753,62.8985,43699.0
2022-10-10 14:55:00,70.46,70.47,70.28,70.35,40636.0,62.9074,62.9163,62.7467,62.8092,40636.0
2022-10-10 15:00:00,70.34,70.47,70.25,70.41,62824.0,62.8003,62.9163,62.7199,62.8628,62824.0
2022-10-10 15:05:00,70.38,70.46,70.3,70.44,41621.0,62.836,62.9074,62.7645,62.8895,41621.0
2022-10-10 15:10:00,70.44,70.56,70.37,70.51,76389.0,62.8895,62.9967,62.827,62.952,76389.0
2022-10-10 15:15:00,70.52,70.57,70.35,70.49,74478.0,62.961,63.0056,62.8092,62.9342,74478.0
2022-10-10 15:20:00,70.52,70.63,70.46,70.48,60980.0,62.961,63.0592,62.9074,62.9252,60980.0
2022-10-10 15:25:00,70.48,70.48,70.31,70.4,54658.0,62.9252,62.9252,62.7735,62.8538,54658.0
2022-10-10 15:30:00,70.4,70.41,70.28,70.36,54366.0,62.8538,62.8628,62.7467,62.8181,54366.0
2022-10-10 15:35:00,70.37,70.63,70.32,70.62,84624.0,62.827,63.0592,62.7824,63.0502,84624.0
2022-10-10 15:40:00,70.61,70.69,70.46,70.51,111893.0,63.0413,63.1127,62.9074,62.952,111893.0
2022-10-10 15:45:00,70.5,70.73,70.44,70.72,120807.0,62.9431,63.1484,62.8895,63.1395,120807.0
2022-10-10 15:50:00,70.71,70.8,70.47,70.66,162358.0,63.1306,63.2109,62.9163,63.086,162358.0
2022-10-10 15:55:00,70.66,70.68,70.34,70.37,351074.0,63.086,63.1038,62.8003,62.827,351074.0
2022-10-11 09:30:00,68.67,68.75,68.09,68.54,601195.0,61.3093,61.3807,60.7914,61.1932,601195.0
2022-10-11 09:35:00,68.52,68.74,68.12,68.54,239771.0,61.1753,61.3718,60.8182,61.1932,239771.0
2022-10-11 09:40:00,68.54,69.31,68.54,69.03,391643.0,61.1932,61.8807,61.1932,61.6307,391643.0
2022-10-11 09:45:00,69.02,69.54,68.84,69.25,204075.0,61.6217,62.086,61.461,61.8271,204075.0
2022-10-11 09:50:00,69.27,69.55,68.81,68.86,166052.0,61.8449,62.0949,61.4343,61.4789,166052.0
2022-10-11 09:55:00,68.85,68.95,68.55,68.75,193503.0,61.47,61.5592,61.2021,61.3807,193503.0
2022-10-11 10:00:00,68.73,68.8,67.89,68.14,475895.0,61.3628,61.4253,60.6129,60.8361,475895.0
2022-10-11 10:05:00,68.16,68.42,67.97,68.22,313716.0,60.8539,61.0861,60.6843,60.9075,313716.0
2022-10-11 10:10:00,68.22,68.51,68.12,68.44,150234.0,60.9075,61.1664,60.8182,61.1039,150234.0
2022-10-11 10:15:00,68.46,68.55,68.29,68.46,95917.0,61.1218,61.2021,60.97,61.1218,95917.0
2022-10-11 10:20:00,68.45,68.61,68.32,68.48,96535.0,61.1128,61.2557,60.9968,61.1396,96535.0
2022-10-11 10:25:00,68.49,68.62,68.3,68.32,195225.0,61.1486,61.2646,60.9789,60.9968,195225.0
2022-10-11 10:30:00,68.31,68.63,67.94,68.59,290358.0,60.9878,61.2735,60.6575,61.2378,290358.0
2022-10-11 10:35:00,68.59,68.72,68.47,68.52,124300.0,61.2378,61.3539,61.1307,61.1753,124300.0
2022-10-11 10:40:00,68.51,68.99,68.51,68.71,146392.0,61.1664,61.595,61.1664,61.345,146392.0
2022-10-11 10:45:00,68.71,69.01,68.64,69.0,148621.0,61.345,61.6128,61.2825,61.6039,148621.0
2022-10-11 10:50:00,69.01,69.2,68.98,69.13,52218.0,61.6128,61.7825,61.586,61.72,52218.0
2022-10-11 10:55:00,69.13,69.13,68.79,68.8,51355.0,61.72,61.72,61.4164,61.4253,51355.0
2022-10-11 11:00:00,68.79,69.39,68.77,69.3,81470.0,61.4164,61.9521,61.3985,61.8717,81470.0
2022-10-11 11:05:00,69.29,69.41,69.11,69.16,78397.0,61.8628,61.9699,61.7021,61.7467,78397.0
2022-10-11 11:10:00,69.17,69.42,69.07,69.37,129096.0,61.7557,61.9789,61.6664,61.9342,129096.0
2022-10-11 11:15:00,69.35,69.65,69.34,69.48,124953.0,61.9164,62.1842,61.9074,62.0324,124953.0
2022-10-11 11:20:00,69.47,69.62,69.41,69.45,50986.0,62.0235,62.1574,61.9699,62.0057,50986.0
2022-10-11 11:25:00,69.46,69.58,69.3,69.5,76305.0,62.0146,62.1217,61.8717,62.0503,76305.0
2022-10-11 11:30:00,69.5,69.75,69.45,69.72,81971.0,62.0503,62.2735,62.0057,62.2467,81971.0
2022-10-11 11:35:00,69.74,69.85,69.54,69.59,66962.0,62.2646,62.3628,62.086,62.1306,66962.0
2022-10-11 11:40:00,69.59,69.62,69.31,69.59,52348.0,62.1306,62.1574,61.8807,62.1306,52348.0
2022-10-11 11:45:00,69.6,69.69,69.54,69.56,39417.0,62.1396,62.2199,62.086,62.1039,39417.0
2022-10-11 11:50:00,69.58,69.62,69.38,69.38,55025.0,62.1217,62.1574,61.9432,61.9432,55025.0
2022-10-11 11:55:00,69.39,69.66,69.39,69.65,55153.0,61.9521,62.1931,61.9521,62.1842,55153.0
2022-10-11 12:00:00,69.66,69.77,69.49,69.51,46533.0,62.1931,62.2914,62.0414,62.0592,46533.0
2022-10-11 12:05:00,69.52,69.63,69.4,69.61,39052.0,62.0681,62.1664,61.961,62.1485,39052.0
2022-10-11 12:10:00,69.61,69.7,69.51,69.68,26321.0,62.1485,62.2289,62.0592,62.211,26321.0
2022-10-11 12:15:00,69.69,69.99,69.68,69.99,36191.0,62.2199,62.4878,62.211,62.4878,36191.0
2022-10-11 12:20:00,69.98,70.25,69.96,70.21,76131.0,62.4788,62.7199,62.461,62.6842,76131.0
2022-10-11 12:25:00,70.21,70.33,70.09,70.25,41919.0,62.6842,62.7913,62.5771,62.7199,41919.0
2022-10-11 12:30:00,70.3,70.55,70.27,70.55,49698.0,62.7645,62.9877,62.7378,62.9877,49698.0
2022-10-11 12:35:00,70.54,70.59,70.3,70.36,69651.0,62.9788,63.0235,62.7645,62.8181,69651.0
2022-10-11 12:40:00,70.35,70.51,70.28,70.43,49761.0,62.8092,62.952,62.7467,62.8806,49761.0
2022-10-11 12:45:00,70.46,70.56,70.34,70.34,61061.0,62.9074,62.9967,62.8003,62.8003,61061.0
2022-10-11 12:50:00,70.33,70.38,70.24,70.32,60546.0,62.7913,62.836,62.711,62.7824,60546.0
2022-10-11 12:55:00,70.31,70.35,70.23,70.29,45098.0,62.7735,62.8092,62.702,62.7556,45098.0
2022-10-11 13:00:00,70.3,70.35,70.19,70.25,38466.0,62.7645,62.8092,62.6663,62.7199,38466.0
2022-10-11 13:05:00,70.25,70.31,70.12,70.17,37144.0,62.7199,62.7735,62.6038,62.6485,37144.0
2022-10-11 13:10:00,70.15,70.23,70.05,70.06,42018.0,62.6306,62.702,62.5413,62.5503,42018.0
2022-10-11 13:15:00,70.08,70.27,70.06,70.13,81374.0,62.5681,62.7378,62.5503,62.6128,81374.0
2022-10-11 13:20:00,70.14,70.29,70.09,70.26,31135.0,62.6217,62.7556,62.5771,62.7288,31135.0
2022-10-11 13:25:00,70.27,70.3,70.15,70.26,43552.0,62.7378,62.7645,62.6306,62.7288,43552.0
2022-10-11 13:30:00,70.28,70.34,70.13,70.26,54103.0,62.7467,62.8003,62.6128,62.7288,54103.0
2022-10-11 13:35:00,70.27,70.27,70.11,70.19,27806.0,62.7378,62.7378,62.5949,62.6663,27806.0
2022-10-11 13:40:00,70.17,70.21,70.06,70.08,26333.0,62.6485,62.6842,62.5503,62.5681,26333.0
2022-10-11 13:45:00,70.1,70.15,69.98,70.07,38449.0,62.586,62.6306,62.4788,62.5592,38449.0
2022-10-11 13:50:00,70.05,70.15,69.98,70.08,37230.0,62.5413,62.6306,62.4788,62.5681,37230.0
2022-10-11 13:55:00,70.07,70.16,70.0,70.15,47661.0,62.5592,62.6395,62.4967,62.6306,47661.0
2022-10-11 14:00:00,70.15,70.18,70.03,70.1,28956.0,62.6306,62.6574,62.5235,62.586,28956.0
2022-10-11 14:05:00,70.11,70.21,69.92,69.97,50603.0,62.5949,62.6842,62.4253,62.4699,50603.0
2022-10-11 14:10:00,69.96,69.97,69.79,69.9,50437.0,62.461,62.4699,62.3092,62.4074,50437.0
2022-10-11 14:15:00,69.91,69.91,69.59,69.62,69860.0,62.4163,62.4163,62.1306,62.1574,69860.0
2022-10-11 14:20:00,69.61,69.73,69.59,69.73,57839.0,62.1485,62.2556,62.1306,62.2556,57839.0
2022-10-11 14:25:00,69.73,69.78,69.6,69.71,53004.0,62.2556,62.3003,62.1396,62.2378,53004.0
2022-10-11 14:30:00,69.71,69.9,69.69,69.85,41622.0,62.2378,62.4074,62.2199,62.3628,41622.0
2022-10-11 14:35:00,69.84,69.92,69.73,69.91,42638.0,62.3538,62.4253,62.2556,62.4163,42638.0
2022-10-11 14:40:00,69.91,69.94,69.66,69.66,66925.0,62.4163,62.4431,62.1931,62.1931,66925.0
2022-10-11 14:45:00,69.65,69.68,69.08,69.14,234051.0,62.1842,62.211,61.6753,61.7289,234051.0
2022-10-11 14:50:00,69.13,69.16,68.84,68.85,92161.0,61.72,61.7467,61.461,61.47,92161.0
2022-10-11 14:55:00,68.84,68.86,68.57,68.63,93792.0,61.461,61.4789,61.22,61.2735,93792.0
2022-10-11 15:00:00,68.62,68.68,68.48,68.59,67982.0,61.2646,61.3182,61.1396,61.2378,67982.0
2022-10-11 15:05:00,68.58,68.7,68.41,68.49,119705.0,61.2289,61.336,61.0771,61.1486,119705.0
2022-10-11 15:10:00,68.49,68.54,68.2,68.35,162219.0,61.1486,61.1932,60.8896,61.0236,162219.0
2022-10-11 15:15:00,68.36,68.36,68.1,68.24,113326.0,61.0325,61.0325,60.8004,60.9254,113326.0
2022-10-11 15:20:00,68.24,68.36,68.16,68.36,95098.0,60.9254,61.0325,60.8539,61.0325,95098.0
2022-10-11 15:25:00,68.36,68.47,68.19,68.45,141579.0,61.0325,61.1307,60.8807,61.1128,141579.0
2022-10-11 15:30:00,68.45,68.45,68.16,68.28,126214.0,61.1128,61.1128,60.8539,60.9611,126214.0
2022-10-11 15:35:00,68.28,68.69,68.26,68.61,200904.0,60.9611,61.3271,60.9432,61.2557,200904.0
2022-10-11 15:40:00,68.6,68.75,68.48,68.74,128227.0,61.2468,61.3807,61.1396,61.3718,128227.0
2022-10-11 15:45:00,68.73,68.87,68.62,68.86,155995.0,61.3628,61.4878,61.2646,61.4789,155995.0
2022-10-11 15:50:00,68.82,68.83,68.34,68.56,225843.0,61.4432,61.4521,61.0146,61.2111,225843.0
2022-10-11 15:55:00,68.57,68.72,68.5,68.59,396086.0,61.22,61.3539,61.1575,61.2378,396086.0
2022-10-12 09:30:00,68.05,68.28,67.61,68.08,196573.0,60.7557,60.9611,60.3629,60.7825,196573.0
2022-10-12 09:35:00,68.03,68.53,68.03,68.25,90877.0,60.7379,61.1843,60.7379,60.9343,90877.0
2022-10-12 09:40:00,68.23,68.33,67.69,68.05,107115.0,60.9164,61.0057,60.4343,60.7557,107115.0
2022-10-12 09:45:00,68.05,68.21,67.72,67.75,76523.0,60.7557,60.8986,60.4611,60.4879,76523.0
2022-10-12 09:50:00,67.77,67.96,67.42,67.57,88465.0,60.5057,60.6754,60.1932,60.3272,88465.0
2022-10-12 09:55:00,67.55,68.31,67.53,68.2,76199.0,60.3093,60.9878,60.2915,60.8896,76199.0
2022-10-12 10:00:00,68.23,68.51,68.13,68.43,68134.0,60.9164,61.1664,60.8271,61.095,68134.0
2022-10-12 10:05:00,68.41,68.45,67.78,67.87,56519.0,61.0771,61.1128,60.5147,60.595,56519.0
2022-10-12 10:10:00,67.86,67.94,67.66,67.77,83781.0,60.5861,60.6575,60.4075,60.5057,83781.0
2022-10-12 10:15:00,67.75,67.82,67.5,67.63,61854.0,60.4879,60.5504,60.2647,60.3807,61854.0
2022-10-12 10:20:00,67.61,67.61,67.13,67.27,99793.0,60.3629,60.3629,59.9343,60.0593,99793.0
2022-10-12 10:25:00,67.28,67.63,67.28,67.52,108880.0,60.0683,60.3807,60.0683,60.2825,108880.0
2022-10-12 10:30:00,67.5,67.89,67.43,67.79,56958.0,60.2647,60.6129,60.2022,60.5236,56958.0
2022-10-12 10:35:00,67.81,67.87,67.6,67.6,43928.0,60.5414,60.595,60.354,60.354,43928.0
2022-10-12 10:40:00,67.63,67.63,67.47,67.51,47341.0,60.3807,60.3807,60.2379,60.2736,47341.0
2022-10-12 10:45:00,67.49,67.82,67.41,67.71,47776.0,60.2557,60.5504,60.1843,60.4522,47776.0
2022-10-12 10:50:00,67.71,68.17,67.68,68.17,144202.0,60.4522,60.8629,60.4254,60.8629,144202.0
2022-10-12 10:55:00,68.14,68.27,68.03,68.16,88907.0,60.8361,60.9521,60.7379,60.8539,88907.0
2022-10-12 11:00:00,68.15,68.26,68.04,68.18,38765.0,60.845,60.9432,60.7468,60.8718,38765.0
2022-10-12 11:05:00,68.16,68.3,68.1,68.3,31299.0,60.8539,60.9789,60.8004,60.9789,31299.0
2022-10-12 11:10:00,68.31,68.43,68.27,68.4,48119.0,60.9878,61.095,60.9521,61.0682,48119.0
2022-10-12 11:15:00,68.42,68.98,68.42,68.97,80211.0,61.0861,61.586,61.0861,61.5771,80211.0
2022-10-12 11:20:00,68.95,69.06,68.77,68.9,68258.0,61.5592,61.6575,61.3985,61.5146,68258.0
2022-10-12 11:25:00,68.9,68.92,68.67,68.83,62444.0,61.5146,61.5325,61.3093,61.4521,62444.0
2022-10-12 11:30:00,68.82,68.83,68.45,68.59,58732.0,61.4432,61.4521,61.1128,61.2378,58732.0
2022-10-12 11:35:00,68.59,69.05,68.59,68.94,88519.0,61.2378,61.6485,61.2378,61.5503,88519.0
2022-10-12 11:40:00,68.95,69.25,68.85,69.23,71158.0,61.5592,61.8271,61.47,61.8092,71158.0
2022-10-12 11:45:00,69.22,69.33,69.11,69.2,43739.0,61.8003,61.8985,61.7021,61.7825,43739.0
2022-10-12 11:50:00,69.14,69.18,68.97,69.05,61193.0,61.7289,61.7646,61.5771,61.6485,61193.0
2022-10-12 11:55:00,69.09,69.1,68.8,68.92,172228.0,61.6842,61.6932,61.4253,61.5325,172228.0
2022-10-12 12:00:00,68.92,69.07,68.9,69.06,41298.0,61.5325,61.6664,61.5146,61.6575,41298.0
2022-10-12 12:05:00,69.08,69.15,68.92,68.95,33414.0,61.6753,61.7378,61.5325,61.5592,33414.0
2022-10-12 12:10:00,68.96,68.99,68.72,68.81,38552.0,61.5682,61.595,61.3539,61.4343,38552.0
2022-10-12 12:15:00,68.83,68.95,68.75,68.89,30347.0,61.4521,61.5592,61.3807,61.5057,30347.0
2022-10-12 12:20:00,68.89,69.06,68.88,68.99,40832.0,61.5057,61.6575,61.4968,61.595,40832.0
2022-10-12 12:25:00,68.97,69.13,68.94,69.1,50659.0,61.5771,61.72,61.5503,61.6932,50659.0
2022-10-12 12:30:00,69.11,69.29,69.11,69.23,47334.0,61.7021,61.8628,61.7021,61.8092,47334.0
2022-10-12 12:35:00,69.23,69.24,69.08,69.15,25948.0,61.8092,61.8182,61.6753,61.7378,25948.0
2022-10-12 12:40:00,69.15,69.15,68.95,69.0,38719.0,61.7378,61.7378,61.5592,61.6039,38719.0
2022-10-12 12:45:00,69.0,69.31,68.99,69.3,44815.0,61.6039,61.8807,61.595,61.8717,44815.0
2022-10-12 12:50:00,69.31,69.46,69.26,69.4,55947.0,61.8807,62.0146,61.836,61.961,55947.0
2022-10-12 12:55:00,69.4,69.47,69.35,69.41,57053.0,61.961,62.0235,61.9164,61.9699,57053.0
2022-10-12 13:00:00,69.43,69.56,69.41,69.48,107690.0,61.9878,62.1039,61.9699,62.0324,107690.0
2022-10-12 13:05:00,69.5,69.64,69.46,69.62,35902.0,62.0503,62.1753,62.0146,62.1574,35902.0
2022-10-12 13:10:00,69.62,69.74,69.59,69.68,47368.0,62.1574,62.2646,62.1306,62.211,47368.0
2022-10-12 13:15:00,69.7,69.7,69.5,69.5,32377.0,62.2289,62.2289,62.0503,62.0503,32377.0
2022-10-12 13:20:00,69.5,69.65,69.49,69.62,35029.0,62.0503,62.1842,62.0414,62.1574,35029.0
2022-10-12 13:25:00,69.65,69.76,69.56,69.67,40015.0,62.1842,62.2824,62.1039,62.2021,40015.0
2022-10-12 13:30:00,69.7,69.81,69.62,69.64,70238.0,62.2289,62.3271,62.1574,62.1753,70238.0
2022-10-12 13:35:00,69.62,69.68,69.49,69.66,42229.0,62.1574,62.211,62.0414,62.1931,42229.0
2022-10-12 13:40:00,69.66,69.7,69.56,69.69,35778.0,62.1931,62.2289,62.1039,62.2199,35778.0
2022-10-12 13:45:00,69.7,69.84,69.67,69.8,47910.0,62.2289,62.3538,62.2021,62.3181,47910.0
2022-10-12 13:50:00,69.81,69.9,69.76,69.8,48762.0,62.3271,62.4074,62.2824,62.3181,48762.0
2022-10-12 13:55:00,69.8,69.81,69.66,69.73,30920.0,62.3181,62.3271,62.1931,62.2556,30920.0
2022-10-12 14:00:00,69.72,69.85,69.5,69.63,64746.0,62.2467,62.3628,62.0503,62.1664,64746.0
2022-10-12 14:05:00,69.63,69.71,69.46,69.61,40146.0,62.1664,62.2378,62.0146,62.1485,40146.0
2022-10-12 14:10:00,69.57,69.83,69.43,69.76,56795.0,62.1128,62.3449,61.9878,62.2824,56795.0
2022-10-12 14:15:00,69.74,69.86,69.64,69.77,71880.0,62.2646,62.3717,62.1753,62.2914,71880.0
2022-10-12 14:20:00,69.77,69.88,69.66,69.74,65765.0,62.2914,62.3896,62.1931,62.2646,65765.0
2022-10-12 14:25:00,69.7,69.94,69.63,69.91,52978.0,62.2289,62.4431,62.1664,62.4163,52978.0
2022-10-12 14:30:00,69.92,69.97,69.76,69.95,46375.0,62.4253,62.4699,62.2824,62.4521,46375.0
2022-10-12 14:35:00,69.95,70.04,69.88,70.01,64616.0,62.4521,62.5324,62.3896,62.5056,64616.0
2022-10-12 14:40:00,69.99,70.06,69.97,70.02,41824.0,62.4878,62.5503,62.4699,62.5146,41824.0
2022-10-12 14:45:00,70.02,70.13,69.93,69.99,57837.0,62.5146,62.6128,62.4342,62.4878,57837.0
2022-10-12 14:50:00,69.98,69.99,69.79,69.85,58040.0,62.4788,62.4878,62.3092,62.3628,58040.0
2022-10-12 14:55:00,69.84,69.86,69.56,69.61,53103.0,62.3538,62.3717,62.1039,62.1485,53103.0
2022-10-12 15:00:00,69.61,69.65,69.5,69.56,42732.0,62.1485,62.1842,62.0503,62.1039,42732.0
2022-10-12 15:05:00,69.56,69.78,69.5,69.73,56938.0,62.1039,62.3003,62.0503,62.2556,56938.0
2022-10-12 15:10:00,69.74,69.81,69.68,69.76,37114.0,62.2646,62.3271,62.211,62.2824,37114.0
2022-10-12 15:15:00,69.72,69.78,69.52,69.65,46058.0,62.2467,62.3003,62.0681,62.1842,46058.0
2022-10-12 15:20:00,69.66,69.68,69.5,69.52,53825.0,62.1931,62.211,62.0503,62.0681,53825.0
2022-10-12 15:25:00,69.52,69.69,69.49,69.63,49256.0,62.0681,62.2199,62.0414,62.1664,49256.0
2022-10-12 15:30:00,69.62,69.68,69.57,69.6,53485.0,62.1574,62.211,62.1128,62.1396,53485.0
2022-10-12 15:35:00,69.61,69.82,69.58,69.73,60108.0,62.1485,62.336,62.1217,62.2556,60108.0
2022-10-12 15:40:00,69.74,69.77,69.57,69.61,66752.0,62.2646,62.2914,62.1128,62.1485,66752.0
2022-10-12 15:45:00,69.62,69.68,69.49,69.5,72871.0,62.1574,62.211,62.0414,62.0503,72871.0
2022-10-12 15:50:00,69.49,69.59,69.36,69.52,154282.0,62.0414,62.1306,61.9253,62.0681,154282.0
2022-10-12 15:55:00,69.52,69.53,69.36,69.38,322780.0,62.0681,62.0771,61.9253,61.9432,322780.0
2022-10-13 09:30:00,68.08,69.13,68.02,69.13,198877.0,60.7825,61.72,60.7289,61.72,198877.0
2022-10-13 09:35:00,69.13,69.32,68.35,68.47,112808.0,61.72,61.8896,61.0236,61.1307,112808.0
2022-10-13 09:40:00,68.48,69.01,68.21,68.52,85756.0,61.1396,61.6128,60.8986,61.1753,85756.0
2022-10-13 09:45:00,68.5,69.12,68.44,69.12,65180.0,61.1575,61.711,61.1039,61.711,65180.0
2022-10-13 09:50:00,69.08,69.82,69.07,69.58,173347.0,61.6753,62.336,61.6664,62.1217,173347.0
2022-10-13 09:55:00,69.53,69.65,69.18,69.33,71331.0,62.0771,62.1842,61.7646,61.8985,71331.0
2022-10-13 10:00:00,69.33,69.37,68.88,69.15,125991.0,61.8985,61.9342,61.4968,61.7378,125991.0
2022-10-13 10:05:00,69.16,69.52,69.13,69.36,84794.0,61.7467,62.0681,61.72,61.9253,84794.0
2022-10-13 10:10:00,69.33,69.78,69.27,69.77,63818.0,61.8985,62.3003,61.8449,62.2914,63818.0
2022-10-13 10:15:00,69.75,69.95,69.46,69.65,118873.0,62.2735,62.4521,62.0146,62.1842,118873.0
2022-10-13 10:20:00,69.7,69.82,69.29,69.35,80877.0,62.2289,62.336,61.8628,61.9164,80877.0
2022-10-13 10:25:00,69.36,69.36,69.05,69.08,64436.0,61.9253,61.9253,61.6485,61.6753,64436.0
2022-10-13 10:30:00,69.06,69.61,69.06,69.31,95654.0,61.6575,62.1485,61.6575,61.8807,95654.0
2022-10-13 10:35:00,69.3,69.65,69.19,69.64,63714.0,61.8717,62.1842,61.7735,62.1753,63714.0
2022-10-13 10:40:00,69.59,70.13,69.49,70.13,79618.0,62.1306,62.6128,62.0414,62.6128,79618.0
2022-10-13 10:45:00,70.14,71.03,70.08,70.94,235492.0,62.6217,63.4163,62.5681,63.3359,235492.0
2022-10-13 10:50:00,70.93,71.28,70.93,71.2,169849.0,63.327,63.6395,63.327,63.5681,169849.0
2022-10-13 10:55:00,71.24,71.55,71.18,71.49,137910.0,63.6038,63.8806,63.5502,63.827,137910.0
2022-10-13 11:00:00,71.47,71.6,71.21,71.56,123771.0,63.8091,63.9252,63.577,63.8895,123771.0
2022-10-13 11:05:00,71.58,72.2,71.53,72.09,296603.0,63.9073,64.4609,63.8627,64.3627,296603.0
2022-10-13 11:10:00,72.09,72.27,71.93,72.27,131352.0,64.3627,64.5234,64.2198,64.5234,131352.0
2022-10-13 11:15:00,72.28,72.99,72.13,72.75,288896.0,64.5323,65.1662,64.3984,64.9519,288896.0
2022-10-13 11:20:00,72.73,73.07,72.18,72.26,203861.0,64.9341,65.2376,64.443,64.5144,203861.0
2022-10-13 11:25:00,72.25,72.25,71.86,72.09,130651.0,64.5055,64.5055,64.1573,64.3627,130651.0
2022-10-13 11:30:00,72.1,72.29,72.02,72.13,91941.0,64.3716,64.5412,64.3002,64.3984,91941.0
2022-10-13 11:35:00,72.16,72.72,72.08,72.42,223416.0,64.4252,64.9251,64.3537,64.6573,223416.0
2022-10-13 11:40:00,72.43,72.67,72.12,72.18,140076.0,64.6662,64.8805,64.3895,64.443,140076.0
2022-10-13 11:45:00,72.22,72.35,72.06,72.16,75324.0,64.4787,64.5948,64.3359,64.4252,75324.0
2022-10-13 11:50:00,72.15,72.59,72.09,72.56,115612.0,64.4162,64.8091,64.3627,64.7823,115612.0
2022-10-13 11:55:00,72.56,72.67,72.31,72.56,100482.0,64.7823,64.8805,64.5591,64.7823,100482.0
2022-10-13 12:00:00,72.58,72.77,72.49,72.6,93088.0,64.8001,64.9698,64.7198,64.818,93088.0
2022-10-13 12:05:00,72.61,72.61,72.37,72.44,72469.0,64.8269,64.8269,64.6127,64.6752,72469.0
2022-10-13 12:10:00,72.47,72.52,72.13,72.13,94230.0,64.7019,64.7466,64.3984,64.3984,94230.0
2022-10-13 12:15:00,72.11,72.16,71.73,71.85,73650.0,64.3805,64.4252,64.0413,64.1484,73650.0
2022-10-13 12:20:00,71.85,71.88,71.45,71.67,58992.0,64.1484,64.1752,63.7913,63.9877,58992.0
2022-10-13 12:25:00,71.65,71.84,71.58,71.67,37411.0,63.9698,64.1395,63.9073,63.9877,37411.0
2022-10-13 12:30:00,71.7,71.83,71.58,71.83,72036.0,64.0145,64.1305,63.9073,64.1305,72036.0
2022-10-13 12:35:00,71.84,72.02,71.77,71.94,67145.0,64.1395,64.3002,64.077,64.2287,67145.0
2022-10-13 12:40:00,71.95,72.31,71.94,72.29,83970.0,64.2377,64.5591,64.2287,64.5412,83970.0
2022-10-13 12:45:00,72.29,72.41,72.17,72.4,63105.0,64.5412,64.6484,64.4341,64.6394,63105.0
2022-10-13 12:50:00,72.37,72.5,72.22,72.29,72005.0,64.6127,64.7287,64.4787,64.5412,72005.0
2022-10-13 12:55:00,72.3,72.42,72.26,72.33,40460.0,64.5502,64.6573,64.5144,64.5769,40460.0
2022-10-13 13:00:00,72.32,72.52,72.24,72.47,62734.0,64.568,64.7466,64.4966,64.7019,62734.0
2022-10-13 13:05:00,72.48,72.53,72.27,72.29,72197.0,64.7109,64.7555,64.5234,64.5412,72197.0
2022-10-13 13:10:00,72.27,72.39,72.12,72.2,57018.0,64.5234,64.6305,64.3895,64.4609,57018.0
2022-10-13 13:15:00,72.19,72.39,72.18,72.35,49170.0,64.452,64.6305,64.443,64.5948,49170.0
2022-10-13 13:20:00,72.37,72.61,72.36,72.57,70218.0,64.6127,64.8269,64.6037,64.7912,70218.0
2022-10-13 13:25:00,72.56,72.89,72.54,72.71,100840.0,64.7823,65.0769,64.7644,64.9162,100840.0
2022-10-13 13:30:00,72.73,72.84,72.61,72.79,87864.0,64.9341,65.0323,64.8269,64.9876,87864.0
2022-10-13 13:35:00,72.79,72.82,72.6,72.64,125823.0,64.9876,65.0144,64.818,64.8537,125823.0
2022-10-13 13:40:00,72.66,72.72,72.44,72.46,84566.0,64.8716,64.9251,64.6752,64.693,84566.0
2022-10-13 13:45:00,72.46,72.49,72.3,72.33,73273.0,64.693,64.7198,64.5502,64.5769,73273.0
2022-10-13 13:50:00,72.33,72.34,72.13,72.3,75275.0,64.5769,64.5859,64.3984,64.5502,75275.0
2022-10-13 13:55:00,72.3,72.33,72.13,72.16,47598.0,64.5502,64.5769,64.3984,64.4252,47598.0
2022-10-13 14:00:00,72.13,72.13,71.83,72.03,110341.0,64.3984,64.3984,64.1305,64.3091,110341.0
2022-10-13 14:05:00,72.06,72.09,71.82,71.85,79509.0,64.3359,64.3627,64.1216,64.1484,79509.0
2022-10-13 14:10:00,71.85,71.96,71.78,71.91,48543.0,64.1484,64.2466,64.0859,64.202,48543.0
2022-10-13 14:15:00,71.93,72.12,71.93,72.12,48068.0,64.2198,64.3895,64.2198,64.3895,48068.0
2022-10-13 14:20:00,72.13,72.14,71.96,72.08,42609.0,64.3984,64.4073,64.2466,64.3537,42609.0
2022-10-13 14:25:00,72.08,72.09,71.81,71.86,92869.0,64.3537,64.3627,64.1127,64.1573,92869.0
2022-10-13 14:30:00,71.85,72.14,71.85,72.1,37282.0,64.1484,64.4073,64.1484,64.3716,37282.0
2022-10-13 14:35:00,72.1,72.23,72.05,72.13,59998.0,64.3716,64.4877,64.327,64.3984,59998.0
2022-10-13 14:40:00,72.13,72.26,72.1,72.17,49655.0,64.3984,64.5144,64.3716,64.4341,49655.0
2022-10-13 14:45:00,72.19,72.26,72.11,72.12,53094.0,64.452,64.5144,64.3805,64.3895,53094.0
2022-10-13 14:50:00,72.12,72.29,72.1,72.24,49067.0,64.3895,64.5412,64.3716,64.4966,49067.0
2022-10-13 14:55:00,72.23,72.4,72.21,72.36,67120.0,64.4877,64.6394,64.4698,64.6037,67120.0
2022-10-13 15:00:00,72.36,72.36,72.17,72.25,64147.0,64.6037,64.6037,64.4341,64.5055,64147.0
2022-10-13 15:05:00,72.25,72.38,72.23,72.34,79961.0,64.5055,64.6216,64.4877,64.5859,79961.0
2022-10-13 15:10:00,72.33,72.37,72.12,72.13,77246.0,64.5769,64.6127,64.3895,64.3984,77246.0
2022-10-13 15:15:00,72.1,72.25,72.06,72.18,61781.0,64.3716,64.5055,64.3359,64.443,61781.0
2022-10-13 15:20:00,72.18,72.21,72.03,72.11,72277.0,64.443,64.4698,64.3091,64.3805,72277.0
2022-10-13 15:25:00,72.11,72.14,71.96,72.02,71730.0,64.3805,64.4073,64.2466,64.3002,71730.0
2022-10-13 15:30:00,72.01,72.16,71.76,71.85,98237.0,64.2912,64.4252,64.068,64.1484,98237.0
2022-10-13 15:35:00,71.85,72.11,71.74,72.07,89595.0,64.1484,64.3805,64.0502,64.3448,89595.0
2022-10-13 15:40:00,72.06,72.2,71.89,72.2,103059.0,64.3359,64.4609,64.1841,64.4609,103059.0
2022-10-13 15:45:00,72.2,72.44,72.16,72.34,124341.0,64.4609,64.6752,64.4252,64.5859,124341.0
2022-10-13 15:50:00,72.37,72.54,72.21,72.45,250406.0,64.6127,64.7644,64.4698,64.6841,250406.0
2022-10-13 15:55:00,72.46,72.46,72.19,72.26,278800.0,64.693,64.693,64.452,64.5144,278800.0
2022-10-14 09:30:00,71.21,72.0,70.93,71.67,312805.0,63.577,64.2823,63.327,63.9877,312805.0
2022-10-14 09:35:00,71.6,72.72,71.55,72.63,135272.0,63.9252,64.9251,63.8806,64.8448,135272.0
2022-10-14 09:40:00,72.69,72.72,71.73,71.85,117817.0,64.8984,64.9251,64.0413,64.1484,117817.0
2022-10-14 09:45:00,71.78,71.78,70.94,71.07,99898.0,64.0859,64.0859,63.3359,63.452,99898.0
2022-10-14 09:50:00,71.05,71.4,70.75,70.95,109744.0,63.4341,63.7466,63.1663,63.3449,109744.0
2022-10-14 09:55:00,70.93,71.13,70.88,71.06,68336.0,63.327,63.5056,63.2824,63.4431,68336.0
2022-10-14 10:00:00,71.02,71.02,70.43,70.86,142431.0,63.4074,63.4074,62.8806,63.2645,142431.0
2022-10-14 10:05:00,70.86,71.22,70.44,70.52,81452.0,63.2645,63.5859,62.8895,62.961,81452.0
2022-10-14 10:10:00,70.49,70.61,69.66,69.73,149011.0,62.9342,63.0413,62.1931,62.2556,149011.0
2022-10-14 10:15:00,69.73,69.92,69.64,69.79,103902.0,62.2556,62.4253,62.1753,62.3092,103902.0
2022-10-14 10:20:00,69.77,69.79,69.36,69.36,97133.0,62.2914,62.3092,61.9253,61.9253,97133.0
2022-10-14 10:25:00,69.35,69.88,69.18,69.67,106698.0,61.9164,62.3896,61.7646,62.2021,106698.0
2022-10-14 10:30:00,69.62,69.95,69.58,69.65,117770.0,62.1574,62.4521,62.1217,62.1842,117770.0
2022-10-14 10:35:00,69.67,69.75,69.51,69.62,57378.0,62.2021,62.2735,62.0592,62.1574,57378.0
2022-10-14 10:40:00,69.65,69.84,69.15,69.21,114288.0,62.1842,62.3538,61.7378,61.7914,114288.0
2022-10-14 10:45:00,69.21,69.29,69.03,69.2,78831.0,61.7914,61.8628,61.6307,61.7825,78831.0
2022-10-14 10:50:00,69.23,69.42,69.09,69.39,52901.0,61.8092,61.9789,61.6842,61.9521,52901.0
2022-10-14 10:55:00,69.42,69.5,69.26,69.45,65763.0,61.9789,62.0503,61.836,62.0057,65763.0
2022-10-14 11:00:00,69.45,69.83,69.45,69.83,55165.0,62.0057,62.3449,62.0057,62.3449,55165.0
2022-10-14 11:05:00,69.78,69.79,69.56,69.64,50713.0,62.3003,62.3092,62.1039,62.1753,50713.0
2022-10-14 11:10:00,69.67,69.71,69.43,69.46,31432.0,62.2021,62.2378,61.9878,62.0146,31432.0
2022-10-14 11:15:00,69.47,69.52,69.31,69.42,42071.0,62.0235,62.0681,61.8807,61.9789,42071.0
2022-10-14 11:20:00,69.4,69.68,69.39,69.66,31865.0,61.961,62.211,61.9521,62.1931,31865.0
2022-10-14 11:25:00,69.66,69.85,69.66,69.81,49568.0,62.1931,62.3628,62.1931,62.3271,49568.0
2022-10-14 11:30:00,69.79,69.82,69.64,69.72,38362.0,62.3092,62.336,62.1753,62.2467,38362.0
2022-10-14 11:35:00,69.73,69.73,69.56,69.67,28070.0,62.2556,62.2556,62.1039,62.2021,28070.0
2022-10-14 11:40:00,69.66,69.78,69.44,69.51,62123.0,62.1931,62.3003,61.9967,62.0592,62123.0
2022-10-14 11:45:00,69.47,69.47,69.29,69.36,55136.0,62.0235,62.0235,61.8628,61.9253,55136.0
2022-10-14 11:50:00,69.39,69.56,69.32,69.55,46788.0,61.9521,62.1039,61.8896,62.0949,46788.0
2022-10-14 11:55:00,69.53,69.71,69.51,69.56,24073.0,62.0771,62.2378,62.0592,62.1039,24073.0
2022-10-14 12:00:00,69.56,69.88,69.55,69.82,91541.0,62.1039,62.3896,62.0949,62.336,91541.0
2022-10-14 12:05:00,69.82,69.84,69.35,69.35,48380.0,62.336,62.3538,61.9164,61.9164,48380.0
2022-10-14 12:10:00,69.35,69.41,69.24,69.24,52719.0,61.9164,61.9699,61.8182,61.8182,52719.0
2022-10-14 12:15:00,69.25,69.28,69.15,69.21,61375.0,61.8271,61.8539,61.7378,61.7914,61375.0
2022-10-14 12:20:00,69.19,69.37,69.13,69.28,42156.0,61.7735,61.9342,61.72,61.8539,42156.0
2022-10-14 12:25:00,69.28,69.56,69.28,69.56,54420.0,61.8539,62.1039,61.8539,62.1039,54420.0
2022-10-14 12:30:00,69.55,69.64,69.48,69.52,51253.0,62.0949,62.1753,62.0324,62.0681,51253.0
2022-10-14 12:35:00,69.53,69.73,69.5,69.68,67014.0,62.0771,62.2556,62.0503,62.211,67014.0
2022-10-14 12:40:00,69.7,69.71,69.59,69.6,58488.0,62.2289,62.2378,62.1306,62.1396,58488.0
2022-10-14 12:45:00,69.55,69.56,69.3,69.32,46278.0,62.0949,62.1039,61.8717,61.8896,46278.0
2022-10-14 12:50:00,69.3,69.33,69.05,69.19,79663.0,61.8717,61.8985,61.6485,61.7735,79663.0
2022-10-14 12:55:00,69.18,69.22,69.09,69.16,27731.0,61.7646,61.8003,61.6842,61.7467,27731.0
2022-10-14 13:00:00,69.16,69.35,69.12,69.23,40706.0,61.7467,61.9164,61.711,61.8092,40706.0
2022-10-14 13:05:00,69.23,69.23,69.03,69.04,65791.0,61.8092,61.8092,61.6307,61.6396,65791.0
2022-10-14 13:10:00,69.05,69.16,68.87,68.87,151071.0,61.6485,61.7467,61.4878,61.4878,151071.0
2022-10-14 13:15:00,68.88,68.88,68.72,68.87,67064.0,61.4968,61.4968,61.3539,61.4878,67064.0
2022-10-14 13:20:00,68.86,68.87,68.71,68.75,44787.0,61.4789,61.4878,61.345,61.3807,44787.0
2022-10-14 13:25:00,68.73,69.01,68.73,69.0,41130.0,61.3628,61.6128,61.3628,61.6039,41130.0
2022-10-14 13:30:00,69.01,69.17,68.97,69.13,50804.0,61.6128,61.7557,61.5771,61.72,50804.0
2022-10-14 13:35:00,69.12,69.16,68.9,69.04,35832.0,61.711,61.7467,61.5146,61.6396,35832.0
2022-10-14 13:40:00,69.02,69.13,68.96,68.97,46542.0,61.6217,61.72,61.5682,61.5771,46542.0
2022-10-14 13:45:00,68.97,69.13,68.95,69.08,35619.0,61.5771,61.72,61.5592,61.6753,35619.0
2022-10-14 13:50:00,69.07,69.07,68.87,68.88,44601.0,61.6664,61.6664,61.4878,61.4968,44601.0
2022-10-14 13:55:00,68.89,69.1,68.77,69.09,49536.0,61.5057,61.6932,61.3985,61.6842,49536.0
2022-10-14 14:00:00,69.09,69.09,68.89,69.02,44663.0,61.6842,61.6842,61.5057,61.6217,44663.0
2022-10-14 14:05:00,69.04,69.08,68.77,68.79,69283.0,61.6396,61.6753,61.3985,61.4164,69283.0
2022-10-14 14:10:00,68.77,68.77,68.54,68.59,76588.0,61.3985,61.3985,61.1932,61.2378,76588.0
2022-10-14 14:15:00,68.59,68.64,68.43,68.48,75765.0,61.2378,61.2825,61.095,61.1396,75765.0
2022-10-14 14:20:00,68.47,68.5,68.38,68.41,45973.0,61.1307,61.1575,61.0503,61.0771,45973.0
2022-10-14 14:25:00,68.42,68.42,68.23,68.37,192844.0,61.0861,61.0861,60.9164,61.0414,192844.0
2022-10-14 14:30:00,68.36,68.46,68.3,68.33,82267.0,61.0325,61.1218,60.9789,61.0057,82267.0
2022-10-14 14:35:00,68.32,68.4,68.19,68.2,93959.0,60.9968,61.0682,60.8807,60.8896,93959.0
2022-10-14 14:40:00,68.19,68.38,68.06,68.33,162989.0,60.8807,61.0503,60.7646,61.0057,162989.0
2022-10-14 14:45:00,68.32,68.42,68.28,68.42,47998.0,60.9968,61.0861,60.9611,61.0861,47998.0
2022-10-14 14:50:00,68.42,68.42,68.28,68.3,50770.0,61.0861,61.0861,60.9611,60.9789,50770.0
2022-10-14 14:55:00,68.27,68.38,68.11,68.2,64708.0,60.9521,61.0503,60.8093,60.8896,64708.0
2022-10-14 15:00:00,68.22,68.39,68.22,68.32,185403.0,60.9075,61.0593,60.9075,60.9968,185403.0
2022-10-14 15:05:00,68.32,68.33,68.04,68.22,150273.0,60.9968,61.0057,60.7468,60.9075,150273.0
2022-10-14 15:10:00,68.21,68.3,68.14,68.14,46536.0,60.8986,60.9789,60.8361,60.8361,46536.0
2022-10-14 15:15:00,68.15,68.16,67.96,68.15,149231.0,60.845,60.8539,60.6754,60.845,149231.0
2022-10-14 15:20:00,68.16,68.29,68.13,68.25,66724.0,60.8539,60.97,60.8271,60.9343,66724.0
2022-10-14 15:25:00,68.25,68.42,68.2,68.36,81254.0,60.9343,61.0861,60.8896,61.0325,81254.0
2022-10-14 15:30:00,68.35,68.61,68.19,68.61,86200.0,61.0236,61.2557,60.8807,61.2557,86200.0
2022-10-14 15:35:00,68.59,68.66,68.42,68.42,107568.0,61.2378,61.3003,61.0861,61.0861,107568.0
2022-10-14 15:40:00,68.44,68.45,68.28,68.36,123135.0,61.1039,61.1128,60.9611,61.0325,123135.0
2022-10-14 15:45:00,68.36,68.36,68.09,68.29,134222.0,61.0325,61.0325,60.7914,60.97,134222.0
2022-10-14 15:50:00,68.29,68.39,68.2,68.37,200269.0,60.97,61.0593,60.8896,61.0414,200269.0
2022-10-14 15:55:00,68.37,68.38,67.97,68.07,415129.0,61.0414,61.0503,60.6843,60.7736,415129.0
2022-10-17 09:30:00,69.41,69.86,69.08,69.4,302595.0,61.9699,62.3717,61.6753,61.961,302595.0
2022-10-17 09:35:00,69.47,70.06,69.43,70.02,189505.0,62.0235,62.5503,61.9878,62.5146,189505.0
2022-10-17 09:40:00,70.05,70.29,69.98,70.0,170753.0,62.5413,62.7556,62.4788,62.4967,170753.0
2022-10-17 09:45:00,70.02,70.1,69.78,70.05,107566.0,62.5146,62.586,62.3003,62.5413,107566.0
2022-10-17 09:50:00,70.03,70.12,69.65,69.69,96316.0,62.5235,62.6038,62.1842,62.2199,96316.0
2022-10-17 09:55:00,69.69,69.69,69.14,69.15,88303.0,62.2199,62.2199,61.7289,61.7378,88303.0
2022-10-17 10:00:00,69.21,69.47,69.18,69.38,82330.0,61.7914,62.0235,61.7646,61.9432,82330.0
2022-10-17 10:05:00,69.39,69.8,69.3,69.51,96999.0,61.9521,62.3181,61.8717,62.0592,96999.0
2022-10-17 10:10:00,69.52,69.98,69.48,69.97,65155.0,62.0681,62.4788,62.0324,62.4699,65155.0
2022-10-17 10:15:00,69.99,70.03,69.75,69.78,63515.0,62.4878,62.5235,62.2735,62.3003,63515.0
2022-10-17 10:20:00,69.8,69.91,69.64,69.74,43377.0,62.3181,62.4163,62.1753,62.2646,43377.0
2022-10-17 10:25:00,69.72,69.76,69.48,69.76,70186.0,62.2467,62.2824,62.0324,62.2824,70186.0
2022-10-17 10:30:00,69.74,70.0,69.66,69.74,57915.0,62.2646,62.4967,62.1931,62.2646,57915.0
2022-10-17 10:35:00,69.79,69.95,69.62,69.64,25858.0,62.3092,62.4521,62.1574,62.1753,25858.0
2022-10-17 10:40:00,69.62,69.63,69.43,69.44,44656.0,62.1574,62.1664,61.9878,61.9967,44656.0
2022-10-17 10:45:00,69.42,69.42,69.03,69.06,86043.0,61.9789,61.9789,61.6307,61.6575,86043.0
2022-10-17 10:50:00,69.05,69.05,68.62,68.75,111539.0,61.6485,61.6485,61.2646,61.3807,111539.0
2022-10-17 10:55:00,68.74,69.05,68.68,69.0,78409.0,61.3718,61.6485,61.3182,61.6039,78409.0
2022-10-17 11:00:00,69.03,69.44,69.03,69.41,75963.0,61.6307,61.9967,61.6307,61.9699,75963.0
2022-10-17 11:05:00,69.39,69.48,69.21,69.24,62175.0,61.9521,62.0324,61.7914,61.8182,62175.0
2022-10-17 11:10:00,69.26,69.54,69.21,69.42,61605.0,61.836,62.086,61.7914,61.9789,61605.0
2022-10-17 11:15:00,69.43,69.43,69.03,69.04,53880.0,61.9878,61.9878,61.6307,61.6396,53880.0
2022-10-17 11:20:00,69.03,69.31,69.01,69.3,47537.0,61.6307,61.8807,61.6128,61.8717,47537.0
2022-10-17 11:25:00,69.28,69.43,69.19,69.41,42130.0,61.8539,61.9878,61.7735,61.9699,42130.0
2022-10-17 11:30:00,69.39,69.42,69.14,69.17,37410.0,61.9521,61.9789,61.7289,61.7557,37410.0
2022-10-17 11:35:00,69.16,69.44,69.16,69.41,26673.0,61.7467,61.9967,61.7467,61.9699,26673.0
2022-10-17 11:40:00,69.42,69.53,69.32,69.38,33386.0,61.9789,62.0771,61.8896,61.9432,33386.0
2022-10-17 11:45:00,69.35,69.4,69.28,69.39,22821.0,61.9164,61.961,61.8539,61.9521,22821.0
2022-10-17 11:50:00,69.4,69.6,69.29,69.59,50420.0,61.961,62.1396,61.8628,62.1306,50420.0
2022-10-17 11:55:00,69.6,69.64,69.48,69.48,34975.0,62.1396,62.1753,62.0324,62.0324,34975.0
2022-10-17 12:00:00,69.49,69.53,69.38,69.45,41997.0,62.0414,62.0771,61.9432,62.0057,41997.0
2022-10-17 12:05:00,69.45,69.78,69.41,69.76,193639.0,62.0057,62.3003,61.9699,62.2824,193639.0
2022-10-17 12:10:00,69.77,69.8,69.42,69.5,63343.0,62.2914,62.3181,61.9789,62.0503,63343.0
2022-10-17 12:15:00,69.5,69.56,69.3,69.31,47101.0,62.0503,62.1039,61.8717,61.8807,47101.0
2022-10-17 12:20:00,69.34,69.5,69.26,69.47,48172.0,61.9074,62.0503,61.836,62.0235,48172.0
2022-10-17 12:25:00,69.48,69.74,69.45,69.66,56393.0,62.0324,62.2646,62.0057,62.1931,56393.0
2022-10-17 12:30:00,69.66,69.79,69.63,69.78,67188.0,62.1931,62.3092,62.1664,62.3003,67188.0
2022-10-17 12:35:00,69.79,69.8,69.58,69.61,45694.0,62.3092,62.3181,62.1217,62.1485,45694.0
2022-10-17 12:40:00,69.6,69.64,69.28,69.45,56578.0,62.1396,62.1753,61.8539,62.0057,56578.0
2022-10-17 12:45:00,69.45,69.68,69.32,69.67,49410.0,62.0057,62.211,61.8896,62.2021,49410.0
2022-10-17 12:50:00,69.67,69.73,69.62,69.73,42408.0,62.2021,62.2556,62.1574,62.2556,42408.0
2022-10-17 12:55:00,69.73,69.84,69.68,69.82,64965.0,62.2556,62.3538,62.211,62.336,64965.0
2022-10-17 13:00:00,69.82,69.88,69.56,69.62,54625.0,62.336,62.3896,62.1039,62.1574,54625.0
2022-10-17 13:05:00,69.64,69.78,69.58,69.75,32637.0,62.1753,62.3003,62.1217,62.2735,32637.0
2022-10-17 13:10:00,69.74,69.93,69.72,69.93,43281.0,62.2646,62.4342,62.2467,62.4342,43281.0
2022-10-17 13:15:00,69.95,69.97,69.69,69.72,55183.0,62.4521,62.4699,62.2199,62.2467,55183.0
2022-10-17 13:20:00,69.71,69.96,69.68,69.88,38896.0,62.2378,62.461,62.211,62.3896,38896.0
2022-10-17 13:25:00,69.88,69.89,69.77,69.83,30928.0,62.3896,62.3985,62.2914,62.3449,30928.0
2022-10-17 13:30:00,69.81,69.83,69.74,69.77,28931.0,62.3271,62.3449,62.2646,62.2914,28931.0
2022-10-17 13:35:00,69.76,70.06,69.72,69.87,126792.0,62.2824,62.5503,62.2467,62.3806,126792.0
2022-10-17 13:40:00,69.87,70.04,69.84,69.92,74317.0,62.3806,62.5324,62.3538,62.4253,74317.0
2022-10-17 13:45:00,69.91,69.91,69.77,69.82,31975.0,62.4163,62.4163,62.2914,62.336,31975.0
2022-10-17 13:50:00,69.83,69.92,69.76,69.83,34972.0,62.3449,62.4253,62.2824,62.3449,34972.0
2022-10-17 13:55:00,69.8,69.81,69.6,69.63,55531.0,62.3181,62.3271,62.1396,62.1664,55531.0
2022-10-17 14:00:00,69.64,69.76,69.53,69.53,43172.0,62.1753,62.2824,62.0771,62.0771,43172.0
2022-10-17 14:05:00,69.52,69.54,69.29,69.29,69933.0,62.0681,62.086,61.8628,61.8628,69933.0
2022-10-17 14:10:00,69.3,69.31,69.06,69.13,157260.0,61.8717,61.8807,61.6575,61.72,157260.0
2022-10-17 14:15:00,69.1,69.16,69.02,69.13,36989.0,61.6932,61.7467,61.6217,61.72,36989.0
2022-10-17 14:20:00,69.11,69.25,69.08,69.25,56390.0,61.7021,61.8271,61.6753,61.8271,56390.0
2022-10-17 14:25:00,69.26,69.51,69.25,69.49,61542.0,61.836,62.0592,61.8271,62.0414,61542.0
2022-10-17 14:30:00,69.51,69.58,69.44,69.55,49155.0,62.0592,62.1217,61.9967,62.0949,49155.0
2022-10-17 14:35:00,69.55,69.72,69.53,69.54,117400.0,62.0949,62.2467,62.0771,62.086,117400.0
2022-10-17 14:40:00,69.51,69.64,69.48,69.61,73638.0,62.0592,62.1753,62.0324,62.1485,73638.0
2022-10-17 14:45:00,69.61,69.71,69.55,69.67,75184.0,62.1485,62.2378,62.0949,62.2021,75184.0
2022-10-17 14:50:00,69.68,69.74,69.65,69.68,47106.0,62.211,62.2646,62.1842,62.211,47106.0
2022-10-17 14:55:00,69.67,69.96,69.65,69.77,111404.0,62.2021,62.461,62.1842,62.2914,111404.0
2022-10-17 15:00:00,69.76,69.85,69.61,69.69,63220.0,62.2824,62.3628,62.1485,62.2199,63220.0
2022-10-17 15:05:00,69.71,69.78,69.57,69.65,28211.0,62.2378,62.3003,62.1128,62.1842,28211.0
2022-10-17 15:10:00,69.64,69.72,69.61,69.67,34915.0,62.1753,62.2467,62.1485,62.2021,34915.0
2022-10-17 15:15:00,69.67,69.79,69.63,69.78,62457.0,62.2021,62.3092,62.1664,62.3003,62457.0
2022-10-17 15:20:00,69.79,69.88,69.65,69.87,83166.0,62.3092,62.3896,62.1842,62.3806,83166.0
2022-10-17 15:25:00,69.86,69.94,69.84,69.88,63420.0,62.3717,62.4431,62.3538,62.3896,63420.0
2022-10-17 15:30:00,69.87,69.98,69.73,69.97,73233.0,62.3806,62.4788,62.2556,62.4699,73233.0
2022-10-17 15:35:00,69.98,70.0,69.8,69.83,63911.0,62.4788,62.4967,62.3181,62.3449,63911.0
2022-10-17 15:40:00,69.84,69.95,69.82,69.91,100533.0,62.3538,62.4521,62.336,62.4163,100533.0
2022-10-17 15:45:00,69.9,69.9,69.71,69.72,107215.0,62.4074,62.4074,62.2378,62.2467,107215.0
2022-10-17 15:50:00,69.72,69.96,69.72,69.92,196884.0,62.2467,62.461,62.2467,62.4253,196884.0
2022-10-17 15:55:00,69.92,69.92,69.66,69.78,324491.0,62.4253,62.4253,62.1931,62.3003,324491.0
2022-10-18 09:30:00,70.75,71.18,70.34,70.41,319152.0,63.1663,63.5502,62.8003,62.8628,319152.0
2022-10-18 09:35:00,70.43,70.9,70.43,70.74,111757.0,62.8806,63.3002,62.8806,63.1574,111757.0
2022-10-18 09:40:00,70.74,70.86,70.42,70.44,120066.0,63.1574,63.2645,62.8717,62.8895,120066.0
2022-10-18 09:45:00,70.42,70.43,69.87,70.32,197601.0,62.8717,62.8806,62.3806,62.7824,197601.0
2022-10-18 09:50:00,70.41,70.55,69.88,69.95,124809.0,62.8628,62.9877,62.3896,62.4521,124809.0
2022-10-18 09:55:00,69.95,70.3,69.83,69.91,120338.0,62.4521,62.7645,62.3449,62.4163,120338.0
2022-10-18 10:00:00,69.91,70.36,69.81,70.18,109537.0,62.4163,62.8181,62.3271,62.6574,109537.0
2022-10-18 10:05:00,70.21,70.29,70.02,70.23,57114.0,62.6842,62.7556,62.5146,62.702,57114.0
2022-10-18 10:10:00,70.23,70.49,70.15,70.29,66400.0,62.702,62.9342,62.6306,62.7556,66400.0
2022-10-18 10:15:00,70.31,70.5,70.15,70.33,91580.0,62.7735,62.9431,62.6306,62.7913,91580.0
2022-10-18 10:20:00,70.32,70.32,69.98,70.0,87446.0,62.7824,62.7824,62.4788,62.4967,87446.0
2022-10-18 10:25:00,70.02,70.05,69.67,69.71,120034.0,62.5146,62.5413,62.2021,62.2378,120034.0
2022-10-18 10:30:00,69.72,69.84,69.38,69.57,103554.0,62.2467,62.3538,61.9432,62.1128,103554.0
2022-10-18 10:35:00,69.57,69.59,69.2,69.33,80444.0,62.1128,62.1306,61.7825,61.8985,80444.0
2022-10-18 10:40:00,69.33,69.64,69.3,69.64,90856.0,61.8985,62.1753,61.8717,62.1753,90856.0
2022-10-18 10:45:00,69.64,69.74,69.49,69.57,155024.0,62.1753,62.2646,62.0414,62.1128,155024.0
2022-10-18 10:50:00,69.54,69.57,69.39,69.52,71446.0,62.086,62.1128,61.9521,62.0681,71446.0
2022-10-18 10:55:00,69.51,69.65,69.41,69.45,95971.0,62.0592,62.1842,61.9699,62.0057,95971.0
2022-10-18 11:00:00,69.44,69.53,69.21,69.5,88023.0,61.9967,62.0771,61.7914,62.0503,88023.0
2022-10-18 11:05:00,69.5,69.55,69.22,69.23,70582.0,62.0503,62.0949,61.8003,61.8092,70582.0
2022-10-18 11:10:00,69.22,69.33,68.96,69.07,84669.0,61.8003,61.8985,61.5682,61.6664,84669.0
2022-10-18 11:15:00,69.07,69.22,68.85,69.14,147283.0,61.6664,61.8003,61.47,61.7289,147283.0
2022-10-18 11:20:00,69.14,69.22,68.79,68.81,47627.0,61.7289,61.8003,61.4164,61.4343,47627.0
2022-10-18 11:25:00,68.81,68.94,68.78,68.93,65991.0,61.4343,61.5503,61.4075,61.5414,65991.0
2022-10-18 11:30:00,68.92,68.94,68.69,68.84,46523.0,61.5325,61.5503,61.3271,61.461,46523.0
2022-10-18 11:35:00,68.86,68.86,68.56,68.67,64762.0,61.4789,61.4789,61.2111,61.3093,64762.0
2022-10-18 11:40:00,68.68,68.68,68.42,68.63,69444.0,61.3182,61.3182,61.0861,61.2735,69444.0
2022-10-18 11:45:00,68.6,68.95,68.57,68.92,61251.0,61.2468,61.5592,61.22,61.5325,61251.0
2022-10-18 11:50:00,68.91,69.06,68.89,68.99,72100.0,61.5235,61.6575,61.5057,61.595,72100.0
2022-10-18 11:55:00,68.98,69.12,68.9,69.03,55745.0,61.586,61.711,61.5146,61.6307,55745.0
2022-10-18 12:00:00,69.01,69.08,68.93,69.08,77994.0,61.6128,61.6753,61.5414,61.6753,77994.0
2022-10-18 12:05:00,69.07,69.26,68.99,69.18,53836.0,61.6664,61.836,61.595,61.7646,53836.0
2022-10-18 12:10:00,69.18,69.43,69.18,69.42,68421.0,61.7646,61.9878,61.7646,61.9789,68421.0
2022-10-18 12:15:00,69.42,69.53,69.35,69.42,73855.0,61.9789,62.0771,61.9164,61.9789,73855.0
2022-10-18 12:20:00,69.37,69.45,69.34,69.37,49508.0,61.9342,62.0057,61.9074,61.9342,49508.0
2022-10-18 12:25:00,69.36,69.38,69.16,69.31,55356.0,61.9253,61.9432,61.7467,61.8807,55356.0
2022-10-18 12:30:00,69.3,69.53,69.26,69.51,31832.0,61.8717,62.0771,61.836,62.0592,31832.0
2022-10-18 12:35:00,69.52,69.75,69.48,69.72,83958.0,62.0681,62.2735,62.0324,62.2467,83958.0
2022-10-18 12:40:00,69.7,69.74,69.58,69.58,35359.0,62.2289,62.2646,62.1217,62.1217,35359.0
2022-10-18 12:45:00,69.59,69.69,69.49,69.69,49528.0,62.1306,62.2199,62.0414,62.2199,49528.0
2022-10-18 12:50:00,69.69,69.85,69.61,69.81,138039.0,62.2199,62.3628,62.1485,62.3271,138039.0
2022-10-18 12:55:00,69.83,69.87,69.63,69.69,28828.0,62.3449,62.3806,62.1664,62.2199,28828.0
2022-10-18 13:00:00,69.72,69.76,69.58,69.63,43144.0,62.2467,62.2824,62.1217,62.1664,43144.0
2022-10-18 13:05:00,69.6,69.86,69.6,69.81,88838.0,62.1396,62.3717,62.1396,62.3271,88838.0
2022-10-18 13:10:00,69.81,70.11,69.76,70.08,79806.0,62.3271,62.5949,62.2824,62.5681,79806.0
2022-10-18 13:15:00,70.09,70.09,69.97,70.08,71655.0,62.5771,62.5771,62.4699,62.5681,71655.0
2022-10-18 13:20:00,70.07,70.25,70.06,70.25,51435.0,62.5592,62.7199,62.5503,62.7199,51435.0
2022-10-18 13:25:00,70.24,70.36,70.23,70.33,57390.0,62.711,62.8181,62.702,62.7913,57390.0
2022-10-18 13:30:00,70.33,70.33,70.15,70.3,64069.0,62.7913,62.7913,62.6306,62.7645,64069.0
2022-10-18 13:35:00,70.29,70.34,70.18,70.31,41586.0,62.7556,62.8003,62.6574,62.7735,41586.0
2022-10-18 13:40:00,70.3,70.3,70.0,70.0,74883.0,62.7645,62.7645,62.4967,62.4967,74883.0
2022-10-18 13:45:00,70.02,70.02,69.87,69.94,123503.0,62.5146,62.5146,62.3806,62.4431,123503.0
2022-10-18 13:50:00,69.95,70.02,69.81,70.01,54982.0,62.4521,62.5146,62.3271,62.5056,54982.0
2022-10-18 13:55:00,70.01,70.05,69.93,69.93,43788.0,62.5056,62.5413,62.4342,62.4342,43788.0
2022-10-18 14:00:00,69.93,70.02,69.86,69.88,31455.0,62.4342,62.5146,62.3717,62.3896,31455.0
2022-10-18 14:05:00,69.88,69.88,69.71,69.78,46765.0,62.3896,62.3896,62.2378,62.3003,46765.0
2022-10-18 14:10:00,69.79,69.83,69.61,69.64,86137.0,62.3092,62.3449,62.1485,62.1753,86137.0
2022-10-18 14:15:00,69.65,69.65,69.4,69.4,66498.0,62.1842,62.1842,61.961,61.961,66498.0
2022-10-18 14:20:00,69.41,69.49,69.29,69.4,63463.0,61.9699,62.0414,61.8628,61.961,63463.0
2022-10-18 14:25:00,69.4,69.58,69.36,69.58,86833.0,61.961,62.1217,61.9253,62.1217,86833.0
2022-10-18 14:30:00,69.58,69.66,69.54,69.63,56925.0,62.1217,62.1931,62.086,62.1664,56925.0
2022-10-18 14:35:00,69.63,69.67,69.34,69.42,45437.0,62.1664,62.2021,61.9074,61.9789,45437.0
2022-10-18 14:40:00,69.44,69.45,69.1,69.13,57760.0,61.9967,62.0057,61.6932,61.72,57760.0
2022-10-18 14:45:00,69.13,69.27,69.05,69.24,42719.0,61.72,61.8449,61.6485,61.8182,42719.0
2022-10-18 14:50:00,69.23,69.36,69.18,69.35,42814.0,61.8092,61.9253,61.7646,61.9164,42814.0
2022-10-18 14:55:00,69.36,69.46,69.31,69.43,46988.0,61.9253,62.0146,61.8807,61.9878,46988.0
2022-10-18 15:00:00,69.43,69.48,69.29,69.46,48820.0,61.9878,62.0324,61.8628,62.0146,48820.0
2022-10-18 15:05:00,69.44,69.7,69.44,69.64,32938.0,61.9967,62.2289,61.9967,62.1753,32938.0
2022-10-18 15:10:00,69.64,69.8,69.64,69.76,65502.0,62.1753,62.3181,62.1753,62.2824,65502.0
2022-10-18 15:15:00,69.75,69.82,69.7,69.76,112316.0,62.2735,62.336,62.2289,62.2824,112316.0
2022-10-18 15:20:00,69.78,69.83,69.66,69.82,48471.0,62.3003,62.3449,62.1931,62.336,48471.0
2022-10-18 15:25:00,69.82,69.82,69.5,69.64,38895.0,62.336,62.336,62.0503,62.1753,38895.0
2022-10-18 15:30:00,69.65,69.86,69.57,69.84,68031.0,62.1842,62.3717,62.1128,62.3538,68031.0
2022-10-18 15:35:00,69.84,69.84,69.68,69.75,50381.0,62.3538,62.3538,62.211,62.2735,50381.0
2022-10-18 15:40:00,69.75,69.86,69.7,69.77,42820.0,62.2735,62.3717,62.2289,62.2914,42820.0
2022-10-18 15:45:00,69.77,69.77,69.61,69.7,70758.0,62.2914,62.2914,62.1485,62.2289,70758.0
2022-10-18 15:50:00,69.7,69.84,69.65,69.73,126102.0,62.2289,62.3538,62.1842,62.2556,126102.0
2022-10-18 15:55:00,69.72,69.87,69.61,69.84,240325.0,62.2467,62.3806,62.1485,62.3538,240325.0
2022-10-19 09:30:00,70.11,70.55,69.89,70.45,239074.0,62.5949,62.9877,62.3985,62.8985,239074.0
2022-10-19 09:35:00,70.44,70.99,70.35,70.85,207479.0,62.8895,63.3806,62.8092,63.2556,207479.0
2022-10-19 09:40:00,70.86,70.98,70.37,70.44,96988.0,63.2645,63.3717,62.827,62.8895,96988.0
2022-10-19 09:45:00,70.41,70.41,69.7,69.76,117465.0,62.8628,62.8628,62.2289,62.2824,117465.0
2022-10-19 09:50:00,69.78,70.35,69.69,70.35,173878.0,62.3003,62.8092,62.2199,62.8092,173878.0
2022-10-19 09:55:00,70.4,70.69,70.3,70.56,107917.0,62.8538,63.1127,62.7645,62.9967,107917.0
2022-10-19 10:00:00,70.53,70.67,70.3,70.58,71943.0,62.9699,63.0949,62.7645,63.0145,71943.0
2022-10-19 10:05:00,70.59,70.79,70.5,70.75,75337.0,63.0235,63.202,62.9431,63.1663,75337.0
2022-10-19 10:10:00,70.77,71.15,70.52,71.13,140613.0,63.1842,63.5234,62.961,63.5056,140613.0
2022-10-19 10:15:00,71.15,71.33,71.03,71.15,90326.0,63.5234,63.6841,63.4163,63.5234,90326.0
2022-10-19 10:20:00,71.15,71.38,71.07,71.3,86068.0,63.5234,63.7288,63.452,63.6574,86068.0
2022-10-19 10:25:00,71.32,71.38,71.16,71.32,44838.0,63.6752,63.7288,63.5324,63.6752,44838.0
2022-10-19 10:30:00,71.31,71.45,70.96,70.96,67483.0,63.6663,63.7913,63.3538,63.3538,67483.0
2022-10-19 10:35:00,70.92,71.1,70.85,71.05,53980.0,63.3181,63.4788,63.2556,63.4341,53980.0
2022-10-19 10:40:00,71.07,71.07,70.87,70.93,44930.0,63.452,63.452,63.2734,63.327,44930.0
2022-10-19 10:45:00,70.93,71.03,70.84,71.0,55977.0,63.327,63.4163,63.2467,63.3895,55977.0
2022-10-19 10:50:00,71.01,71.06,70.56,70.73,113018.0,63.3984,63.4431,62.9967,63.1484,113018.0
2022-10-19 10:55:00,70.73,70.83,70.47,70.83,100556.0,63.1484,63.2377,62.9163,63.2377,100556.0
2022-10-19 11:00:00,70.83,70.99,70.76,70.91,60332.0,63.2377,63.3806,63.1752,63.3092,60332.0
2022-10-19 11:05:00,70.88,71.0,70.82,70.89,33282.0,63.2824,63.3895,63.2288,63.2913,33282.0
2022-10-19 11:10:00,70.88,71.26,70.88,71.23,60331.0,63.2824,63.6216,63.2824,63.5949,60331.0
2022-10-19 11:15:00,71.27,71.4,71.16,71.31,59983.0,63.6306,63.7466,63.5324,63.6663,59983.0
2022-10-19 11:20:00,71.3,71.36,70.93,70.98,96867.0,63.6574,63.7109,63.327,63.3717,96867.0
2022-10-19 11:25:00,71.01,71.24,70.99,71.22,46024.0,63.3984,63.6038,63.3806,63.5859,46024.0
2022-10-19 11:30:00,71.21,71.28,70.99,71.21,69390.0,63.577,63.6395,63.3806,63.577,69390.0
2022-10-19 11:35:00,71.2,71.21,70.88,71.21,105739.0,63.5681,63.577,63.2824,63.577,105739.0
2022-10-19 11:40:00,71.21,71.25,71.07,71.1,33554.0,63.577,63.6127,63.452,63.4788,33554.0
2022-10-19 11:45:00,71.1,71.33,71.06,71.27,55131.0,63.4788,63.6841,63.4431,63.6306,55131.0
2022-10-19 11:50:00,71.27,71.49,71.21,71.44,73900.0,63.6306,63.827,63.577,63.7823,73900.0
2022-10-19 11:55:00,71.43,71.44,71.18,71.19,47635.0,63.7734,63.7823,63.5502,63.5591,47635.0
2022-10-19 12:00:00,71.19,71.24,70.93,70.93,62908.0,63.5591,63.6038,63.327,63.327,62908.0
2022-10-19 12:05:00,70.92,71.16,70.88,71.13,44571.0,63.3181,63.5324,63.2824,63.5056,44571.0
2022-10-19 12:10:00,71.13,71.21,70.96,70.97,51715.0,63.5056,63.577,63.3538,63.3627,51715.0
2022-10-19 12:15:00,70.95,71.16,70.95,71.12,51526.0,63.3449,63.5324,63.3449,63.4966,51526.0
2022-10-19 12:20:00,71.11,71.24,71.09,71.22,34118.0,63.4877,63.6038,63.4699,63.5859,34118.0
2022-10-19 12:25:00,71.21,71.22,71.04,71.15,35701.0,63.577,63.5859,63.4252,63.5234,35701.0
2022-10-19 12:30:00,71.12,71.31,71.11,71.24,74151.0,63.4966,63.6663,63.4877,63.6038,74151.0
2022-10-19 12:35:00,71.23,71.27,71.15,71.2,44380.0,63.5949,63.6306,63.5234,63.5681,44380.0
2022-10-19 12:40:00,71.22,71.23,70.95,71.09,55743.0,63.5859,63.5949,63.3449,63.4699,55743.0
2022-10-19 12:45:00,71.09,71.1,70.72,70.79,93922.0,63.4699,63.4788,63.1395,63.202,93922.0
2022-10-19 12:50:00,70.79,70.98,70.77,70.96,73154.0,63.202,63.3717,63.1842,63.3538,73154.0
2022-10-19 12:55:00,70.99,71.18,70.99,71.18,51262.0,63.3806,63.5502,63.3806,63.5502,51262.0
2022-10-19 13:00:00,71.16,71.29,70.88,70.89,83803.0,63.5324,63.6484,63.2824,63.2913,83803.0
2022-10-19 13:05:00,70.92,71.26,70.83,71.25,74129.0,63.3181,63.6216,63.2377,63.6127,74129.0
2022-10-19 13:10:00,71.26,71.38,71.17,71.34,61507.0,63.6216,63.7288,63.5413,63.6931,61507.0
2022-10-19 13:15:00,71.33,71.4,71.23,71.36,100940.0,63.6841,63.7466,63.5949,63.7109,100940.0
2022-10-19 13:20:00,71.37,71.68,71.37,71.66,160892.0,63.7198,63.9966,63.7198,63.9788,160892.0
2022-10-19 13:25:00,71.66,71.77,71.6,71.75,96443.0,63.9788,64.077,63.9252,64.0591,96443.0
2022-10-19 13:30:00,71.75,71.87,71.59,71.84,164678.0,64.0591,64.1663,63.9163,64.1395,164678.0
2022-10-19 13:35:00,71.82,71.92,71.72,71.89,98849.0,64.1216,64.2109,64.0323,64.1841,98849.0
2022-10-19 13:40:00,71.91,72.26,71.91,72.25,166251.0,64.202,64.5144,64.202,64.5055,166251.0
2022-10-19 13:45:00,72.24,72.35,72.11,72.34,117996.0,64.4966,64.5948,64.3805,64.5859,117996.0
2022-10-19 13:50:00,72.33,72.35,72.16,72.32,94849.0,64.5769,64.5948,64.4252,64.568,94849.0
2022-10-19 13:55:00,72.33,72.37,72.19,72.25,121300.0,64.5769,64.6127,64.452,64.5055,121300.0
2022-10-19 14:00:00,72.26,72.35,72.14,72.22,80655.0,64.5144,64.5948,64.4073,64.4787,80655.0
2022-10-19 14:05:00,72.24,72.38,72.13,72.23,86066.0,64.4966,64.6216,64.3984,64.4877,86066.0
2022-10-19 14:10:00,72.25,72.42,72.21,72.31,85430.0,64.5055,64.6573,64.4698,64.5591,85430.0
2022-10-19 14:15:00,72.31,72.32,72.04,72.07,125126.0,64.5591,64.568,64.318,64.3448,125126.0
2022-10-19 14:20:00,72.08,72.14,72.02,72.09,49788.0,64.3537,64.4073,64.3002,64.3627,49788.0
2022-10-19 14:25:00,72.11,72.15,71.93,72.06,70585.0,64.3805,64.4162,64.2198,64.3359,70585.0
2022-10-19 14:30:00,72.06,72.2,71.98,72.13,69745.0,64.3359,64.4609,64.2645,64.3984,69745.0
2022-10-19 14:35:00,72.12,72.17,72.03,72.15,60523.0,64.3895,64.4341,64.3091,64.4162,60523.0
2022-10-19 14:40:00,72.14,72.2,72.01,72.05,47960.0,64.4073,64.4609,64.2912,64.327,47960.0
2022-10-19 14:45:00,72.05,72.14,71.95,72.02,82677.0,64.327,64.4073,64.2377,64.3002,82677.0
2022-10-19 14:50:00,72.01,72.13,71.97,72.07,52655.0,64.2912,64.3984,64.2555,64.3448,52655.0
2022-10-19 14:55:00,72.07,72.11,71.89,71.9,60747.0,64.3448,64.3805,64.1841,64.193,60747.0
2022-10-19 15:00:00,71.9,72.06,71.83,71.87,76812.0,64.193,64.3359,64.1305,64.1663,76812.0
2022-10-19 15:05:00,71.88,72.0,71.88,71.95,46618.0,64.1752,64.2823,64.1752,64.2377,46618.0
2022-10-19 15:10:00,71.95,72.06,71.91,72.0,60898.0,64.2377,64.3359,64.202,64.2823,60898.0
2022-10-19 15:15:00,71.97,72.24,71.96,72.24,74250.0,64.2555,64.4966,64.2466,64.4966,74250.0
2022-10-19 15:20:00,72.23,72.28,72.11,72.21,100911.0,64.4877,64.5323,64.3805,64.4698,100911.0
2022-10-19 15:25:00,72.2,72.24,71.95,72.01,78159.0,64.4609,64.4966,64.2377,64.2912,78159.0
2022-10-19 15:30:00,72.02,72.03,71.91,71.99,77931.0,64.3002,64.3091,64.202,64.2734,77931.0
2022-10-19 15:35:00,71.99,72.04,71.9,71.9,76680.0,64.2734,64.318,64.193,64.193,76680.0
2022-10-19 15:40:00,71.9,72.03,71.72,71.75,77982.0,64.193,64.3091,64.0323,64.0591,77982.0
2022-10-19 15:45:00,71.76,71.82,71.58,71.72,93280.0,64.068,64.1216,63.9073,64.0323,93280.0
2022-10-19 15:50:00,71.73,71.91,71.69,71.86,114419.0,64.0413,64.202,64.0055,64.1573,114419.0
2022-10-19 15:55:00,71.86,71.99,71.79,71.97,284362.0,64.1573,64.2734,64.0948,64.2555,284362.0
2022-10-20 09:30:00,72.93,73.26,72.5,73.12,412067.0,65.1126,65.4073,64.7287,65.2823,412067.0
2022-10-20 09:35:00,73.11,73.18,72.44,72.44,142871.0,65.2733,65.3358,64.6752,64.6752,142871.0
2022-10-20 09:40:00,72.47,73.19,72.46,73.14,140473.0,64.7019,65.3448,64.693,65.3001,140473.0
2022-10-20 09:45:00,73.15,73.35,72.67,72.77,146324.0,65.309,65.4876,64.8805,64.9698,146324.0
2022-10-20 09:50:00,72.8,73.09,72.63,73.01,108192.0,64.9966,65.2555,64.8448,65.1841,108192.0
2022-10-20 09:55:00,73.01,73.19,72.81,72.81,122622.0,65.1841,65.3448,65.0055,65.0055,122622.0
2022-10-20 10:00:00,72.83,73.13,72.79,73.1,87736.0,65.0234,65.2912,64.9876,65.2644,87736.0
2022-10-20 10:05:00,73.13,73.2,72.74,72.98,78951.0,65.2912,65.3537,64.943,65.1573,78951.0
2022-10-20 10:10:00,73.0,73.09,72.87,72.92,85946.0,65.1751,65.2555,65.0591,65.1037,85946.0
2022-10-20 10:15:00,72.91,73.02,72.69,72.87,101157.0,65.0948,65.193,64.8984,65.0591,101157.0
2022-10-20 10:20:00,72.86,73.02,72.77,72.85,95399.0,65.0501,65.193,64.9698,65.0412,95399.0
2022-10-20 10:25:00,72.85,72.87,72.73,72.83,59779.0,65.0412,65.0591,64.9341,65.0234,59779.0
2022-10-20 10:30:00,72.82,72.84,72.53,72.72,76322.0,65.0144,65.0323,64.7555,64.9251,76322.0
2022-10-20 10:35:00,72.7,73.04,72.7,73.01,96154.0,64.9073,65.2108,64.9073,65.1841,96154.0
2022-10-20 10:40:00,73.01,73.11,72.92,73.02,93945.0,65.1841,65.2733,65.1037,65.193,93945.0
2022-10-20 10:45:00,72.97,73.12,72.94,73.03,99982.0,65.1483,65.2823,65.1216,65.2019,99982.0
2022-10-20 10:50:00,73.02,73.03,72.85,72.85,65083.0,65.193,65.2019,65.0412,65.0412,65083.0
2022-10-20 10:55:00,72.85,73.05,72.81,73.01,85681.0,65.0412,65.2198,65.0055,65.1841,85681.0
2022-10-20 11:00:00,73.01,73.16,72.97,73.14,117630.0,65.1841,65.318,65.1483,65.3001,117630.0
2022-10-20 11:05:00,73.13,73.22,72.97,73.01,149463.0,65.2912,65.3715,65.1483,65.1841,149463.0
2022-10-20 11:10:00,72.98,73.06,72.89,73.05,87617.0,65.1573,65.2287,65.0769,65.2198,87617.0
2022-10-20 11:15:00,73.05,73.09,72.82,72.91,42548.0,65.2198,65.2555,65.0144,65.0948,42548.0
2022-10-20 11:20:00,72.9,73.01,72.73,72.94,54537.0,65.0858,65.1841,64.9341,65.1216,54537.0
2022-10-20 11:25:00,72.93,72.99,72.54,72.68,131671.0,65.1126,65.1662,64.7644,64.8894,131671.0
2022-10-20 11:30:00,72.64,72.79,72.42,72.43,108667.0,64.8537,64.9876,64.6573,64.6662,108667.0
2022-10-20 11:35:00,72.44,72.72,72.4,72.71,72310.0,64.6752,64.9251,64.6394,64.9162,72310.0
2022-10-20 11:40:00,72.71,72.74,72.51,72.56,48111.0,64.9162,64.943,64.7377,64.7823,48111.0
2022-10-20 11:45:00,72.58,72.58,72.22,72.31,81044.0,64.8001,64.8001,64.4787,64.5591,81044.0
2022-10-20 11:50:00,72.31,72.47,72.29,72.4,42718.0,64.5591,64.7019,64.5412,64.6394,42718.0
2022-10-20 11:55:00,72.36,72.45,72.2,72.24,58410.0,64.6037,64.6841,64.4609,64.4966,58410.0
2022-10-20 12:00:00,72.23,72.26,71.84,72.06,93231.0,64.4877,64.5144,64.1395,64.3359,93231.0
2022-10-20 12:05:00,72.06,72.2,72.0,72.03,40259.0,64.3359,64.4609,64.2823,64.3091,40259.0
2022-10-20 12:10:00,72.01,72.06,71.83,71.9,57097.0,64.2912,64.3359,64.1305,64.193,57097.0
2022-10-20 12:15:00,71.9,72.22,71.83,72.17,76429.0,64.193,64.4787,64.1305,64.4341,76429.0
2022-10-20 12:20:00,72.15,72.17,71.99,72.05,35784.0,64.4162,64.4341,64.2734,64.327,35784.0
2022-10-20 12:25:00,72.03,72.06,71.88,71.96,35523.0,64.3091,64.3359,64.1752,64.2466,35523.0
2022-10-20 12:30:00,71.94,72.05,71.87,71.98,35252.0,64.2287,64.327,64.1663,64.2645,35252.0
2022-10-20 12:35:00,71.98,72.02,71.91,71.93,35346.0,64.2645,64.3002,64.202,64.2198,35346.0
2022-10-20 12:40:00,71.92,72.19,71.92,72.13,43504.0,64.2109,64.452,64.2109,64.3984,43504.0
2022-10-20 12:45:00,72.14,72.14,71.94,72.09,27072.0,64.4073,64.4073,64.2287,64.3627,27072.0
2022-10-20 12:50:00,72.07,72.22,72.05,72.11,35305.0,64.3448,64.4787,64.327,64.3805,35305.0
2022-10-20 12:55:00,72.11,72.18,72.0,72.12,29347.0,64.3805,64.443,64.2823,64.3895,29347.0
2022-10-20 13:00:00,72.09,72.23,72.01,72.17,32052.0,64.3627,64.4877,64.2912,64.4341,32052.0
2022-10-20 13:05:00,72.16,72.18,71.7,71.71,72233.0,64.4252,64.443,64.0145,64.0234,72233.0
2022-10-20 13:10:00,71.7,71.93,71.67,71.83,67423.0,64.0145,64.2198,63.9877,64.1305,67423.0
2022-10-20 13:15:00,71.84,71.84,71.61,71.62,88129.0,64.1395,64.1395,63.9341,63.9431,88129.0
2022-10-20 13:20:00,71.63,71.77,71.55,71.68,43227.0,63.952,64.077,63.8806,63.9966,43227.0
2022-10-20 13:25:00,71.7,71.89,71.7,71.83,34712.0,64.0145,64.1841,64.0145,64.1305,34712.0
2022-10-20 13:30:00,71.81,71.86,71.7,71.79,26678.0,64.1127,64.1573,64.0145,64.0948,26678.0
2022-10-20 13:35:00,71.82,71.88,71.66,71.69,45547.0,64.1216,64.1752,63.9788,64.0055,45547.0
2022-10-20 13:40:00,71.71,71.71,71.46,71.46,50635.0,64.0234,64.0234,63.8002,63.8002,50635.0
2022-10-20 13:45:00,71.46,71.54,71.28,71.34,62711.0,63.8002,63.8716,63.6395,63.6931,62711.0
2022-10-20 13:50:00,71.34,71.46,71.24,71.46,58450.0,63.6931,63.8002,63.6038,63.8002,58450.0
2022-10-20 13:55:00,71.46,71.61,71.41,71.58,40567.0,63.8002,63.9341,63.7556,63.9073,40567.0
2022-10-20 14:00:00,71.57,71.62,71.51,71.61,40983.0,63.8984,63.9431,63.8448,63.9341,40983.0
2022-10-20 14:05:00,71.6,71.61,71.38,71.46,43261.0,63.9252,63.9341,63.7288,63.8002,43261.0
2022-10-20 14:10:00,71.46,71.57,71.39,71.49,37322.0,63.8002,63.8984,63.7377,63.827,37322.0
2022-10-20 14:15:00,71.49,71.51,71.35,71.39,89341.0,63.827,63.8448,63.702,63.7377,89341.0
2022-10-20 14:20:00,71.39,71.39,71.18,71.27,60667.0,63.7377,63.7377,63.5502,63.6306,60667.0
2022-10-20 14:25:00,71.3,71.34,71.19,71.24,30443.0,63.6574,63.6931,63.5591,63.6038,30443.0
2022-10-20 14:30:00,71.23,71.51,71.22,71.5,69778.0,63.5949,63.8448,63.5859,63.8359,69778.0
2022-10-20 14:35:00,71.51,71.61,71.49,71.6,30612.0,63.8448,63.9341,63.827,63.9252,30612.0
2022-10-20 14:40:00,71.6,71.62,71.49,71.5,22915.0,63.9252,63.9431,63.827,63.8359,22915.0
2022-10-20 14:45:00,71.5,71.6,71.49,71.5,35838.0,63.8359,63.9252,63.827,63.8359,35838.0
2022-10-20 14:50:00,71.5,71.67,71.42,71.67,43695.0,63.8359,63.9877,63.7645,63.9877,43695.0
2022-10-20 14:55:00,71.66,71.68,71.55,71.59,58327.0,63.9788,63.9966,63.8806,63.9163,58327.0
2022-10-20 15:00:00,71.6,71.74,71.6,71.73,43638.0,63.9252,64.0502,63.9252,64.0413,43638.0
2022-10-20 15:05:00,71.73,72.0,71.73,71.91,72277.0,64.0413,64.2823,64.0413,64.202,72277.0
2022-10-20 15:10:00,71.9,71.94,71.8,71.87,91029.0,64.193,64.2287,64.1038,64.1663,91029.0
2022-10-20 15:15:00,71.87,72.02,71.79,71.82,53122.0,64.1663,64.3002,64.0948,64.1216,53122.0
2022-10-20 15:20:00,71.83,71.85,71.68,71.82,47534.0,64.1305,64.1484,63.9966,64.1216,47534.0
2022-10-20 15:25:00,71.83,71.91,71.7,71.9,46569.0,64.1305,64.202,64.0145,64.193,46569.0
2022-10-20 15:30:00,71.87,71.87,71.44,71.45,38845.0,64.1663,64.1663,63.7823,63.7913,38845.0
2022-10-20 15:35:00,71.46,71.63,71.39,71.59,56359.0,63.8002,63.952,63.7377,63.9163,56359.0
2022-10-20 15:40:00,71.59,71.69,71.48,71.61,60192.0,63.9163,64.0055,63.8181,63.9341,60192.0
2022-10-20 15:45:00,71.59,71.78,71.5,71.78,101627.0,63.9163,64.0859,63.8359,64.0859,101627.0
2022-10-20 15:50:00,71.79,71.99,71.77,71.92,111569.0,64.0948,64.2734,64.077,64.2109,111569.0
2022-10-20 15:55:00,71.92,71.96,71.66,71.68,195368.0,64.2109,64.2466,63.9788,63.9966,195368.0
2022-10-21 09:30:00,72.48,72.7,71.93,72.38,423515.0,64.7109,64.9073,64.2198,64.6216,423515.0
2022-10-21 09:35:00,72.44,73.37,72.39,73.34,268207.0,64.6752,65.5055,64.6305,65.4787,268207.0
2022-10-21 09:40:00,73.34,73.73,73.12,73.68,248754.0,65.4787,65.8269,65.2823,65.7822,248754.0
2022-10-21 09:45:00,73.67,73.99,73.53,73.8,179532.0,65.7733,66.059,65.6483,65.8894,179532.0
2022-10-21 09:50:00,73.85,73.9,73.23,73.34,115717.0,65.934,65.9787,65.3805,65.4787,115717.0
2022-10-21 09:55:00,73.31,73.58,73.21,73.37,91498.0,65.4519,65.693,65.3626,65.5055,91498.0
2022-10-21 10:00:00,73.38,73.62,73.36,73.6,89729.0,65.5144,65.7287,65.4965,65.7108,89729.0
2022-10-21 10:05:00,73.58,73.96,73.4,73.88,141886.0,65.693,66.0322,65.5323,65.9608,141886.0
2022-10-21 10:10:00,73.89,74.02,73.62,73.75,191390.0,65.9697,66.0858,65.7287,65.8447,191390.0
2022-10-21 10:15:00,73.77,73.8,73.35,73.37,120988.0,65.8626,65.8894,65.4876,65.5055,120988.0
2022-10-21 10:20:00,73.4,73.53,73.0,73.1,179066.0,65.5323,65.6483,65.1751,65.2644,179066.0
2022-10-21 10:25:00,73.08,73.19,72.69,72.85,118997.0,65.2466,65.3448,64.8984,65.0412,118997.0
2022-10-21 10:30:00,72.86,73.01,72.62,72.65,102120.0,65.0501,65.1841,64.8359,64.8626,102120.0
2022-10-21 10:35:00,72.66,72.95,72.43,72.85,78080.0,64.8716,65.1305,64.6662,65.0412,78080.0
2022-10-21 10:40:00,72.83,72.93,72.56,72.79,97490.0,65.0234,65.1126,64.7823,64.9876,97490.0
2022-10-21 10:45:00,72.77,73.19,72.75,73.19,133568.0,64.9698,65.3448,64.9519,65.3448,133568.0
2022-10-21 10:50:00,73.19,73.31,73.02,73.17,99650.0,65.3448,65.4519,65.193,65.3269,99650.0
2022-10-21 10:55:00,73.21,73.26,72.87,72.96,72642.0,65.3626,65.4073,65.0591,65.1394,72642.0
2022-10-21 11:00:00,72.97,72.97,72.4,72.51,92623.0,65.1483,65.1483,64.6394,64.7377,92623.0
2022-10-21 11:05:00,72.55,72.92,72.48,72.9,77090.0,64.7734,65.1037,64.7109,65.0858,77090.0
2022-10-21 11:10:00,72.9,73.17,72.87,73.01,58509.0,65.0858,65.3269,65.0591,65.1841,58509.0
2022-10-21 11:15:00,72.99,73.27,72.98,73.11,68849.0,65.1662,65.4162,65.1573,65.2733,68849.0
2022-10-21 11:20:00,73.14,73.4,72.99,73.3,95972.0,65.3001,65.5323,65.1662,65.443,95972.0
2022-10-21 11:25:00,73.33,73.39,73.18,73.31,28341.0,65.4698,65.5233,65.3358,65.4519,28341.0
2022-10-21 11:30:00,73.29,73.48,73.26,73.39,77733.0,65.434,65.6037,65.4073,65.5233,77733.0
2022-10-21 11:35:00,73.37,73.39,73.14,73.22,54687.0,65.5055,65.5233,65.3001,65.3715,54687.0
2022-10-21 11:40:00,73.23,73.65,73.21,73.56,82722.0,65.3805,65.7555,65.3626,65.6751,82722.0
2022-10-21 11:45:00,73.57,73.64,73.39,73.53,81285.0,65.684,65.7465,65.5233,65.6483,81285.0
2022-10-21 11:50:00,73.53,73.61,73.44,73.55,69138.0,65.6483,65.7197,65.568,65.6662,69138.0
2022-10-21 11:55:00,73.56,73.68,73.49,73.63,112828.0,65.6751,65.7822,65.6126,65.7376,112828.0
2022-10-21 12:00:00,73.64,73.7,73.57,73.7,97073.0,65.7465,65.8001,65.684,65.8001,97073.0
2022-10-21 12:05:00,73.68,73.71,73.46,73.63,84721.0,65.7822,65.809,65.5858,65.7376,84721.0
2022-10-21 12:10:00,73.6,73.7,73.48,73.68,59190.0,65.7108,65.8001,65.6037,65.7822,59190.0
2022-10-21 12:15:00,73.7,73.71,73.52,73.65,73497.0,65.8001,65.809,65.6394,65.7555,73497.0
2022-10-21 12:20:00,73.65,73.78,73.48,73.77,75529.0,65.7555,65.8715,65.6037,65.8626,75529.0
2022-10-21 12:25:00,73.77,73.84,73.64,73.68,72928.0,65.8626,65.9251,65.7465,65.7822,72928.0
2022-10-21 12:30:00,73.7,73.84,73.57,73.8,51859.0,65.8001,65.9251,65.684,65.8894,51859.0
2022-10-21 12:35:00,73.8,73.92,73.71,73.79,126741.0,65.8894,65.9965,65.809,65.8804,126741.0
2022-10-21 12:40:00,73.8,74.02,73.8,73.91,143131.0,65.8894,66.0858,65.8894,65.9876,143131.0
2022-10-21 12:45:00,73.9,74.13,73.89,74.08,80732.0,65.9787,66.184,65.9697,66.1394,80732.0
2022-10-21 12:50:00,74.08,74.11,73.94,74.02,66827.0,66.1394,66.1661,66.0144,66.0858,66827.0
2022-10-21 12:55:00,74.01,74.06,73.72,73.77,63037.0,66.0769,66.1215,65.818,65.8626,63037.0
2022-10-21 13:00:00,73.8,73.84,73.7,73.79,42146.0,65.8894,65.9251,65.8001,65.8804,42146.0
2022-10-21 13:05:00,73.78,73.84,73.69,73.74,59690.0,65.8715,65.9251,65.7912,65.8358,59690.0
2022-10-21 13:10:00,73.73,73.82,73.63,73.67,58419.0,65.8269,65.9072,65.7376,65.7733,58419.0
2022-10-21 13:15:00,73.67,73.68,73.51,73.56,57302.0,65.7733,65.7822,65.6305,65.6751,57302.0
2022-10-21 13:20:00,73.58,73.6,73.44,73.46,31540.0,65.693,65.7108,65.568,65.5858,31540.0
2022-10-21 13:25:00,73.48,73.56,73.34,73.53,52894.0,65.6037,65.6751,65.4787,65.6483,52894.0
2022-10-21 13:30:00,73.52,73.56,73.4,73.42,37819.0,65.6394,65.6751,65.5323,65.5501,37819.0
2022-10-21 13:35:00,73.41,73.47,73.33,73.46,43748.0,65.5412,65.5947,65.4698,65.5858,43748.0
2022-10-21 13:40:00,73.47,73.63,73.46,73.5,60937.0,65.5947,65.7376,65.5858,65.6215,60937.0
2022-10-21 13:45:00,73.51,73.72,73.5,73.71,62542.0,65.6305,65.818,65.6215,65.809,62542.0
2022-10-21 13:50:00,73.71,73.8,73.7,73.77,65270.0,65.809,65.8894,65.8001,65.8626,65270.0
2022-10-21 13:55:00,73.77,73.78,73.63,73.76,61884.0,65.8626,65.8715,65.7376,65.8537,61884.0
2022-10-21 14:00:00,73.75,73.81,73.69,73.81,49883.0,65.8447,65.8983,65.7912,65.8983,49883.0
2022-10-21 14:05:00,73.8,73.84,73.68,73.78,58306.0,65.8894,65.9251,65.7822,65.8715,58306.0
2022-10-21 14:10:00,73.78,73.82,73.64,73.69,54981.0,65.8715,65.9072,65.7465,65.7912,54981.0
2022-10-21 14:15:00,73.7,73.73,73.6,73.72,38627.0,65.8001,65.8269,65.7108,65.818,38627.0
2022-10-21 14:20:00,73.73,73.79,73.72,73.74,34108.0,65.8269,65.8804,65.818,65.8358,34108.0
2022-10-21 14:25:00,73.75,73.88,73.73,73.79,85316.0,65.8447,65.9608,65.8269,65.8804,85316.0
2022-10-21 14:30:00,73.78,73.83,73.72,73.78,72101.0,65.8715,65.9162,65.818,65.8715,72101.0
2022-10-21 14:35:00,73.8,73.81,73.7,73.75,38538.0,65.8894,65.8983,65.8001,65.8447,38538.0
2022-10-21 14:40:00,73.77,73.8,73.68,73.69,55964.0,65.8626,65.8894,65.7822,65.7912,55964.0
2022-10-21 14:45:00,73.7,73.8,73.69,73.8,54181.0,65.8001,65.8894,65.7912,65.8894,54181.0
2022-10-21 14:50:00,73.78,73.8,73.6,73.6,54851.0,65.8715,65.8894,65.7108,65.7108,54851.0
2022-10-21 14:55:00,73.61,73.87,73.59,73.8,68547.0,65.7197,65.9519,65.7019,65.8894,68547.0
2022-10-21 15:00:00,73.8,73.9,73.77,73.86,78868.0,65.8894,65.9787,65.8626,65.9429,78868.0
2022-10-21 15:05:00,73.85,73.91,73.81,73.88,81092.0,65.934,65.9876,65.8983,65.9608,81092.0
2022-10-21 15:10:00,73.89,74.03,73.85,73.96,137033.0,65.9697,66.0947,65.934,66.0322,137033.0
2022-10-21 15:15:00,73.97,74.11,73.89,74.11,132717.0,66.0412,66.1661,65.9697,66.1661,132717.0
2022-10-21 15:20:00,74.12,74.18,74.06,74.11,113466.0,66.1751,66.2286,66.1215,66.1661,113466.0
2022-10-21 15:25:00,74.11,74.24,74.1,74.18,122124.0,66.1661,66.2822,66.1572,66.2286,122124.0
2022-10-21 15:30:00,74.17,74.18,73.94,73.98,134942.0,66.2197,66.2286,66.0144,66.0501,134942.0
2022-10-21 15:35:00,73.99,74.16,73.96,74.15,127766.0,66.059,66.2108,66.0322,66.2019,127766.0
2022-10-21 15:40:00,74.16,74.25,74.12,74.24,134657.0,66.2108,66.2911,66.1751,66.2822,134657.0
2022-10-21 15:45:00,74.24,74.25,74.11,74.18,215943.0,66.2822,66.2911,66.1661,66.2286,215943.0
2022-10-21 15:50:00,74.19,74.32,74.12,74.28,307080.0,66.2376,66.3536,66.1751,66.3179,307080.0
2022-10-21 15:55:00,74.28,74.38,74.23,74.32,395295.0,66.3179,66.4072,66.2733,66.3536,395295.0
2022-10-24 09:30:00,74.55,75.07,73.95,74.66,479629.0,66.559,67.0232,66.0233,66.6572,479629.0
2022-10-24 09:35:00,74.62,75.33,74.56,75.23,174630.0,66.6215,67.2554,66.5679,67.1661,174630.0
2022-10-24 09:40:00,75.22,75.25,74.61,74.84,106709.0,67.1572,67.184,66.6126,66.8179,106709.0
2022-10-24 09:45:00,74.85,75.46,74.85,75.09,177482.0,66.8268,67.3714,66.8268,67.0411,177482.0
2022-10-24 09:50:00,75.12,75.63,74.99,75.63,243215.0,67.0679,67.5232,66.9518,67.5232,243215.0
2022-10-24 09:55:00,75.61,75.87,75.54,75.7,140451.0,67.5054,67.7375,67.4429,67.5857,140451.0
2022-10-24 10:00:00,75.7,75.82,75.3,75.3,101548.0,67.5857,67.6929,67.2286,67.2286,101548.0
2022-10-24 10:05:00,75.33,75.5,75.06,75.16,98664.0,67.2554,67.4072,67.0143,67.1036,98664.0
2022-10-24 10:10:00,75.13,75.6,75.13,75.56,100028.0,67.0768,67.4964,67.0768,67.4607,100028.0
2022-10-24 10:15:00,75.55,75.56,75.1,75.24,110837.0,67.4518,67.4607,67.05,67.175,110837.0
2022-10-24 10:20:00,75.25,75.29,74.62,74.75,127413.0,67.184,67.2197,66.6215,66.7375,127413.0
2022-10-24 10:25:00,74.79,75.22,74.78,75.14,84210.0,66.7733,67.1572,66.7643,67.0857,84210.0
2022-10-24 10:30:00,75.09,75.59,74.86,75.59,85173.0,67.0411,67.4875,66.8358,67.4875,85173.0
2022-10-24 10:35:00,75.58,75.71,75.43,75.46,84026.0,67.4786,67.5946,67.3447,67.3714,84026.0
2022-10-24 10:40:00,75.47,75.56,74.94,75.11,95762.0,67.3804,67.4607,66.9072,67.059,95762.0
2022-10-24 10:45:00,75.09,75.12,74.83,74.91,60766.0,67.0411,67.0679,66.809,66.8804,60766.0
2022-10-24 10:50:00,74.91,75.35,74.91,75.33,69027.0,66.8804,67.2732,66.8804,67.2554,69027.0
2022-10-24 10:55:00,75.32,75.41,75.15,75.36,65492.0,67.2464,67.3268,67.0947,67.2822,65492.0
2022-10-24 11:00:00,75.36,75.36,75.03,75.05,59116.0,67.2822,67.2822,66.9875,67.0054,59116.0
2022-10-24 11:05:00,75.09,75.11,74.84,74.93,56624.0,67.0411,67.059,66.8179,66.8983,56624.0
2022-10-24 11:10:00,74.94,75.16,74.85,75.1,57849.0,66.9072,67.1036,66.8268,67.05,57849.0
2022-10-24 11:15:00,75.09,75.23,74.7,74.8,53299.0,67.0411,67.1661,66.6929,66.7822,53299.0
2022-10-24 11:20:00,74.86,74.99,74.79,74.86,29967.0,66.8358,66.9518,66.7733,66.8358,29967.0
2022-10-24 11:25:00,74.87,74.88,74.59,74.81,51289.0,66.8447,66.8536,66.5947,66.7911,51289.0
2022-10-24 11:30:00,74.75,74.78,74.6,74.65,29172.0,66.7375,66.7643,66.6036,66.6483,29172.0
2022-10-24 11:35:00,74.62,74.92,74.62,74.91,41826.0,66.6215,66.8893,66.6215,66.8804,41826.0
2022-10-24 11:40:00,74.89,74.96,74.69,74.7,40090.0,66.8625,66.925,66.684,66.6929,40090.0
2022-10-24 11:45:00,74.71,74.92,74.52,74.91,45341.0,66.7018,66.8893,66.5322,66.8804,45341.0
2022-10-24 11:50:00,74.92,75.05,74.91,75.04,40946.0,66.8893,67.0054,66.8804,66.9965,40946.0
2022-10-24 11:55:00,75.04,75.06,74.93,75.01,58912.0,66.9965,67.0143,66.8983,66.9697,58912.0
2022-10-24 12:00:00,75.0,75.05,74.93,74.95,57206.0,66.9607,67.0054,66.8983,66.9161,57206.0
2022-10-24 12:05:00,74.98,75.23,74.98,75.17,64754.0,66.9429,67.1661,66.9429,67.1125,64754.0
2022-10-24 12:10:00,75.17,75.22,75.03,75.04,43449.0,67.1125,67.1572,66.9875,66.9965,43449.0
2022-10-24 12:15:00,75.04,75.18,74.97,75.13,41607.0,66.9965,67.1215,66.934,67.0768,41607.0
2022-10-24 12:20:00,75.1,75.26,75.03,75.24,44249.0,67.05,67.1929,66.9875,67.175,44249.0
2022-10-24 12:25:00,75.25,75.3,75.2,75.2,35013.0,67.184,67.2286,67.1393,67.1393,35013.0
2022-10-24 12:30:00,75.22,75.28,75.05,75.12,48750.0,67.1572,67.2107,67.0054,67.0679,48750.0
2022-10-24 12:35:00,75.12,75.28,75.05,75.18,47781.0,67.0679,67.2107,67.0054,67.1215,47781.0
2022-10-24 12:40:00,75.19,75.2,75.01,75.15,43995.0,67.1304,67.1393,66.9697,67.0947,43995.0
2022-10-24 12:45:00,75.16,75.28,75.12,75.27,44946.0,67.1036,67.2107,67.0679,67.2018,44946.0
2022-10-24 12:50:00,75.28,75.33,75.23,75.3,38982.0,67.2107,67.2554,67.1661,67.2286,38982.0
2022-10-24 12:55:00,75.29,75.29,75.13,75.15,31854.0,67.2197,67.2197,67.0768,67.0947,31854.0
2022-10-24 13:00:00,75.14,75.15,74.94,75.08,80495.0,67.0857,67.0947,66.9072,67.0322,80495.0
2022-10-24 13:05:00,75.08,75.11,74.87,74.94,68450.0,67.0322,67.059,66.8447,66.9072,68450.0
2022-10-24 13:10:00,74.97,75.01,74.81,75.0,35109.0,66.934,66.9697,66.7911,66.9607,35109.0
2022-10-24 13:15:00,75.01,75.07,74.92,74.97,21742.0,66.9697,67.0232,66.8893,66.934,21742.0
2022-10-24 13:20:00,74.96,74.96,74.81,74.89,24771.0,66.925,66.925,66.7911,66.8625,24771.0
2022-10-24 13:25:00,74.89,74.97,74.84,74.89,47716.0,66.8625,66.934,66.8179,66.8625,47716.0
2022-10-24 13:30:00,74.88,74.96,74.85,74.96,27503.0,66.8536,66.925,66.8268,66.925,27503.0
2022-10-24 13:35:00,74.97,75.02,74.93,74.97,28597.0,66.934,66.9786,66.8983,66.934,28597.0
2022-10-24 13:40:00,74.98,75.07,74.96,75.04,21406.0,66.9429,67.0232,66.925,66.9965,21406.0
2022-10-24 13:45:00,75.04,75.16,75.04,75.15,50883.0,66.9965,67.1036,66.9965,67.0947,50883.0
2022-10-24 13:50:00,75.16,75.22,75.09,75.17,46043.0,67.1036,67.1572,67.0411,67.1125,46043.0
2022-10-24 13:55:00,75.19,75.22,75.1,75.11,70190.0,67.1304,67.1572,67.05,67.059,70190.0
2022-10-24 14:00:00,75.11,75.18,75.05,75.15,29507.0,67.059,67.1215,67.0054,67.0947,29507.0
2022-10-24 14:05:00,75.14,75.17,74.97,74.98,55907.0,67.0857,67.1125,66.934,66.9429,55907.0
2022-10-24 14:10:00,74.98,75.01,74.9,74.95,37476.0,66.9429,66.9697,66.8715,66.9161,37476.0
2022-10-24 14:15:00,74.95,75.04,74.94,74.98,36180.0,66.9161,66.9965,66.9072,66.9429,36180.0
2022-10-24 14:20:00,74.99,75.0,74.91,74.98,28303.0,66.9518,66.9607,66.8804,66.9429,28303.0
2022-10-24 14:25:00,74.98,75.0,74.87,74.99,39160.0,66.9429,66.9607,66.8447,66.9518,39160.0
2022-10-24 14:30:00,74.99,75.11,74.98,75.1,45754.0,66.9518,67.059,66.9429,67.05,45754.0
2022-10-24 14:35:00,75.09,75.09,74.94,75.02,34981.0,67.0411,67.0411,66.9072,66.9786,34981.0
2022-10-24 14:40:00,75.02,75.09,74.91,75.09,50867.0,66.9786,67.0411,66.8804,67.0411,50867.0
2022-10-24 14:45:00,75.09,75.16,75.01,75.16,47785.0,67.0411,67.1036,66.9697,67.1036,47785.0
2022-10-24 14:50:00,75.16,75.25,75.08,75.25,55147.0,67.1036,67.184,67.0322,67.184,55147.0
2022-10-24 14:55:00,75.26,75.3,75.18,75.23,52509.0,67.1929,67.2286,67.1215,67.1661,52509.0
2022-10-24 15:00:00,75.22,75.31,75.1,75.16,48539.0,67.1572,67.2375,67.05,67.1036,48539.0
2022-10-24 15:05:00,75.17,75.17,75.07,75.1,38475.0,67.1125,67.1125,67.0232,67.05,38475.0
2022-10-24 15:10:00,75.09,75.26,75.09,75.25,55715.0,67.0411,67.1929,67.0411,67.184,55715.0
2022-10-24 15:15:00,75.23,75.35,75.21,75.33,56174.0,67.1661,67.2732,67.1482,67.2554,56174.0
2022-10-24 15:20:00,75.35,75.43,75.26,75.33,97850.0,67.2732,67.3447,67.1929,67.2554,97850.0
2022-10-24 15:25:00,75.33,75.44,75.33,75.42,43904.0,67.2554,67.3536,67.2554,67.3357,43904.0
2022-10-24 15:30:00,75.43,75.45,75.23,75.28,72328.0,67.3447,67.3625,67.1661,67.2107,72328.0
2022-10-24 15:35:00,75.29,75.4,75.25,75.35,121089.0,67.2197,67.3179,67.184,67.2732,121089.0
2022-10-24 15:40:00,75.33,75.34,75.08,75.1,60580.0,67.2554,67.2643,67.0322,67.05,60580.0
2022-10-24 15:45:00,75.1,75.19,75.05,75.1,105208.0,67.05,67.1304,67.0054,67.05,105208.0
2022-10-24 15:50:00,75.1,75.22,74.98,75.04,151191.0,67.05,67.1572,66.9429,66.9965,151191.0
2022-10-24 15:55:00,75.06,75.3,75.04,75.23,295207.0,67.0143,67.2286,66.9965,67.1661,295207.0
2022-10-25 09:30:00,74.84,75.15,73.97,74.12,275264.0,66.8179,67.0947,66.0412,66.1751,275264.0
2022-10-25 09:35:00,74.18,74.71,74.18,74.6,156226.0,66.2286,66.7018,66.2286,66.6036,156226.0
2022-10-25 09:40:00,74.62,75.08,74.5,74.7,93507.0,66.6215,67.0322,66.5143,66.6929,93507.0
2022-10-25 09:45:00,74.71,75.18,74.71,74.91,102509.0,66.7018,67.1215,66.7018,66.8804,102509.0
2022-10-25 09:50:00,74.9,75.3,74.83,75.26,137743.0,66.8715,67.2286,66.809,67.1929,137743.0
2022-10-25 09:55:00,75.28,75.42,75.02,75.02,83204.0,67.2107,67.3357,66.9786,66.9786,83204.0
2022-10-25 10:00:00,75.05,75.22,74.95,75.03,53642.0,67.0054,67.1572,66.9161,66.9875,53642.0
2022-10-25 10:05:00,75.02,75.06,74.85,74.96,120869.0,66.9786,67.0143,66.8268,66.925,120869.0
2022-10-25 10:10:00,74.98,75.36,74.95,75.26,92318.0,66.9429,67.2822,66.9161,67.1929,92318.0
2022-10-25 10:15:00,75.26,75.66,75.26,75.59,85825.0,67.1929,67.55,67.1929,67.4875,85825.0
2022-10-25 10:20:00,75.59,75.61,75.34,75.61,74427.0,67.4875,67.5054,67.2643,67.5054,74427.0
2022-10-25 10:25:00,75.56,75.78,75.56,75.68,70504.0,67.4607,67.6571,67.4607,67.5679,70504.0
2022-10-25 10:30:00,75.69,75.71,75.29,75.39,66392.0,67.5768,67.5946,67.2197,67.3089,66392.0
2022-10-25 10:35:00,75.39,75.43,75.23,75.31,75681.0,67.3089,67.3447,67.1661,67.2375,75681.0
2022-10-25 10:40:00,75.33,75.57,75.3,75.3,55658.0,67.2554,67.4696,67.2286,67.2286,55658.0
2022-10-25 10:45:00,75.3,75.5,75.18,75.23,62700.0,67.2286,67.4072,67.1215,67.1661,62700.0
2022-10-25 10:50:00,75.26,75.45,75.26,75.38,56022.0,67.1929,67.3625,67.1929,67.3,56022.0
2022-10-25 10:55:00,75.36,75.45,75.24,75.35,36223.0,67.2822,67.3625,67.175,67.2732,36223.0
2022-10-25 11:00:00,75.37,75.46,75.28,75.4,69085.0,67.2911,67.3714,67.2107,67.3179,69085.0
2022-10-25 11:05:00,75.4,75.66,75.39,75.66,40221.0,67.3179,67.55,67.3089,67.55,40221.0
2022-10-25 11:10:00,75.65,75.66,75.33,75.37,64757.0,67.5411,67.55,67.2554,67.2911,64757.0
2022-10-25 11:15:00,75.38,75.48,75.27,75.33,41837.0,67.3,67.3893,67.2018,67.2554,41837.0
2022-10-25 11:20:00,75.32,75.41,75.19,75.23,36957.0,67.2464,67.3268,67.1304,67.1661,36957.0
2022-10-25 11:25:00,75.19,75.2,74.97,74.97,89200.0,67.1304,67.1393,66.934,66.934,89200.0
2022-10-25 11:30:00,74.96,75.04,74.86,74.92,72072.0,66.925,66.9965,66.8358,66.8893,72072.0
2022-10-25 11:35:00,74.96,75.15,74.9,75.15,92154.0,66.925,67.0947,66.8715,67.0947,92154.0
2022-10-25 11:40:00,75.13,75.34,75.05,75.23,72622.0,67.0768,67.2643,67.0054,67.1661,72622.0
2022-10-25 11:45:00,75.24,75.25,75.11,75.17,41707.0,67.175,67.184,67.059,67.1125,41707.0
2022-10-25 11:50:00,75.17,75.21,75.1,75.18,22297.0,67.1125,67.1482,67.05,67.1215,22297.0
2022-10-25 11:55:00,75.19,75.38,75.13,75.28,44626.0,67.1304,67.3,67.0768,67.2107,44626.0
2022-10-25 12:00:00,75.28,75.3,75.18,75.24,24720.0,67.2107,67.2286,67.1215,67.175,24720.0
2022-10-25 12:05:00,75.25,75.28,75.08,75.11,41567.0,67.184,67.2107,67.0322,67.059,41567.0
2022-10-25 12:10:00,75.12,75.3,75.09,75.25,35495.0,67.0679,67.2286,67.0411,67.184,35495.0
2022-10-25 12:15:00,75.25,75.29,75.16,75.19,48362.0,67.184,67.2197,67.1036,67.1304,48362.0
2022-10-25 12:20:00,75.17,75.25,75.09,75.1,30045.0,67.1125,67.184,67.0411,67.05,30045.0
2022-10-25 12:25:00,75.09,75.09,74.91,74.94,89792.0,67.0411,67.0411,66.8804,66.9072,89792.0
2022-10-25 12:30:00,74.95,75.07,74.9,74.94,45271.0,66.9161,67.0232,66.8715,66.9072,45271.0
2022-10-25 12:35:00,74.94,75.08,74.88,75.08,88431.0,66.9072,67.0322,66.8536,67.0322,88431.0
2022-10-25 12:40:00,75.08,75.15,74.95,75.15,25747.0,67.0322,67.0947,66.9161,67.0947,25747.0
2022-10-25 12:45:00,75.16,75.24,74.97,75.02,85934.0,67.1036,67.175,66.934,66.9786,85934.0
2022-10-25 12:50:00,75.03,75.16,74.99,75.08,26212.0,66.9875,67.1036,66.9518,67.0322,26212.0
2022-10-25 12:55:00,75.07,75.24,75.06,75.2,31961.0,67.0232,67.175,67.0143,67.1393,31961.0
2022-10-25 13:00:00,75.21,75.35,75.15,75.18,60663.0,67.1482,67.2732,67.0947,67.1215,60663.0
2022-10-25 13:05:00,75.19,75.23,75.06,75.17,24696.0,67.1304,67.1661,67.0143,67.1125,24696.0
2022-10-25 13:10:00,75.19,75.21,75.07,75.09,24271.0,67.1304,67.1482,67.0232,67.0411,24271.0
2022-10-25 13:15:00,75.08,75.22,75.05,75.21,36528.0,67.0322,67.1572,67.0054,67.1482,36528.0
2022-10-25 13:20:00,75.19,75.19,74.93,74.94,50165.0,67.1304,67.1304,66.8983,66.9072,50165.0
2022-10-25 13:25:00,74.94,75.07,74.92,74.95,22210.0,66.9072,67.0232,66.8893,66.9161,22210.0
2022-10-25 13:30:00,74.97,75.01,74.86,74.96,32711.0,66.934,66.9697,66.8358,66.925,32711.0
2022-10-25 13:35:00,74.96,74.96,74.76,74.8,24835.0,66.925,66.925,66.7465,66.7822,24835.0
2022-10-25 13:40:00,74.8,74.89,74.78,74.87,41153.0,66.7822,66.8625,66.7643,66.8447,41153.0
2022-10-25 13:45:00,74.87,75.02,74.86,75.02,25584.0,66.8447,66.9786,66.8358,66.9786,25584.0
2022-10-25 13:50:00,75.05,75.14,75.0,75.02,36356.0,67.0054,67.0857,66.9607,66.9786,36356.0
2022-10-25 13:55:00,75.01,75.02,74.9,74.97,22955.0,66.9697,66.9786,66.8715,66.934,22955.0
2022-10-25 14:00:00,74.95,75.04,74.9,75.0,44685.0,66.9161,66.9965,66.8715,66.9607,44685.0
2022-10-25 14:05:00,75.0,75.0,74.91,74.99,21634.0,66.9607,66.9607,66.8804,66.9518,21634.0
2022-10-25 14:10:00,74.98,75.09,74.92,74.94,22019.0,66.9429,67.0411,66.8893,66.9072,22019.0
2022-10-25 14:15:00,74.94,75.13,74.89,75.13,29795.0,66.9072,67.0768,66.8625,67.0768,29795.0
2022-10-25 14:20:00,75.12,75.16,75.03,75.1,47149.0,67.0679,67.1036,66.9875,67.05,47149.0
2022-10-25 14:25:00,75.08,75.2,75.07,75.18,36716.0,67.0322,67.1393,67.0232,67.1215,36716.0
2022-10-25 14:30:00,75.2,75.27,75.14,75.27,116900.0,67.1393,67.2018,67.0857,67.2018,116900.0
2022-10-25 14:35:00,75.26,75.27,75.02,75.07,44515.0,67.1929,67.2018,66.9786,67.0232,44515.0
2022-10-25 14:40:00,75.05,75.18,75.03,75.13,34007.0,67.0054,67.1215,66.9875,67.0768,34007.0
2022-10-25 14:45:00,75.15,75.15,74.97,75.01,39733.0,67.0947,67.0947,66.934,66.9697,39733.0
2022-10-25 14:50:00,75.0,75.03,74.87,74.9,40540.0,66.9607,66.9875,66.8447,66.8715,40540.0
2022-10-25 14:55:00,74.88,74.91,74.79,74.8,50586.0,66.8536,66.8804,66.7733,66.7822,50586.0
2022-10-25 15:00:00,74.81,74.96,74.81,74.92,22115.0,66.7911,66.925,66.7911,66.8893,22115.0
2022-10-25 15:05:00,74.93,75.03,74.9,75.03,31190.0,66.8983,66.9875,66.8715,66.9875,31190.0
2022-10-25 15:10:00,75.01,75.16,75.01,75.15,36010.0,66.9697,67.1036,66.9697,67.0947,36010.0
2022-10-25 15:15:00,75.14,75.17,75.08,75.17,39875.0,67.0857,67.1125,67.0322,67.1125,39875.0
2022-10-25 15:20:00,75.17,75.25,75.16,75.23,81917.0,67.1125,67.184,67.1036,67.1661,81917.0
2022-10-25 15:25:00,75.25,75.43,75.25,75.4,108928.0,67.184,67.3447,67.184,67.3179,108928.0
2022-10-25 15:30:00,75.42,75.65,75.37,75.58,104829.0,67.3357,67.5411,67.2911,67.4786,104829.0
2022-10-25 15:35:00,75.59,75.6,75.54,75.59,95950.0,67.4875,67.4964,67.4429,67.4875,95950.0
2022-10-25 15:40:00,75.59,75.65,75.54,75.65,80402.0,67.4875,67.5411,67.4429,67.5411,80402.0
2022-10-25 15:45:00,75.65,75.74,75.62,75.66,101498.0,67.5411,67.6214,67.5143,67.55,101498.0
2022-10-25 15:50:00,75.66,75.69,75.44,75.44,114068.0,67.55,67.5768,67.3536,67.3536,114068.0
2022-10-25 15:55:00,75.45,75.61,75.41,75.56,170294.0,67.3625,67.5054,67.3268,67.4607,170294.0
2022-10-26 09:30:00,75.87,77.18,75.87,76.73,394588.0,67.7375,68.9071,67.7375,68.5053,394588.0
2022-10-26 09:35:00,76.74,77.11,76.48,76.85,129024.0,68.5142,68.8446,68.2821,68.6124,129024.0
2022-10-26 09:40:00,76.84,76.9,76.08,76.08,121846.0,68.6035,68.6571,67.925,67.925,121846.0
2022-10-26 09:45:00,76.08,76.62,76.02,76.18,126733.0,67.925,68.4071,67.8714,68.0143,126733.0
2022-10-26 09:50:00,76.16,76.69,76.11,76.32,92442.0,67.9964,68.4696,67.9518,68.1393,92442.0
2022-10-26 09:55:00,76.34,76.67,76.34,76.54,61267.0,68.1571,68.4517,68.1571,68.3357,61267.0
2022-10-26 10:00:00,76.55,76.89,76.47,76.59,79491.0,68.3446,68.6482,68.2732,68.3803,79491.0
2022-10-26 10:05:00,76.59,77.05,76.49,77.02,79507.0,68.3803,68.791,68.291,68.7642,79507.0
2022-10-26 10:10:00,77.03,77.1,76.78,77.04,71704.0,68.7732,68.8356,68.5499,68.7821,71704.0
2022-10-26 10:15:00,77.05,77.25,77.01,77.18,104740.0,68.791,68.9696,68.7553,68.9071,104740.0
2022-10-26 10:20:00,77.14,77.2,76.97,76.97,57481.0,68.8714,68.9249,68.7196,68.7196,57481.0
2022-10-26 10:25:00,76.95,77.14,76.88,76.92,59740.0,68.7017,68.8714,68.6392,68.6749,59740.0
2022-10-26 10:30:00,76.92,77.22,76.9,76.97,94248.0,68.6749,68.9428,68.6571,68.7196,94248.0
2022-10-26 10:35:00,76.96,77.44,76.91,77.31,124136.0,68.7107,69.1392,68.666,69.0231,124136.0
2022-10-26 10:40:00,77.34,77.56,77.29,77.49,138392.0,69.0499,69.2463,69.0053,69.1838,138392.0
2022-10-26 10:45:00,77.5,77.55,77.36,77.44,105599.0,69.1928,69.2374,69.0678,69.1392,105599.0
2022-10-26 10:50:00,77.43,77.71,77.42,77.67,110091.0,69.1303,69.3803,69.1213,69.3446,110091.0
2022-10-26 10:55:00,77.65,77.66,77.52,77.56,68932.0,69.3267,69.3356,69.2106,69.2463,68932.0
2022-10-26 11:00:00,77.57,77.84,77.57,77.73,73965.0,69.2553,69.4963,69.2553,69.3981,73965.0
2022-10-26 11:05:00,77.71,77.8,77.62,77.72,49828.0,69.3803,69.4606,69.2999,69.3892,49828.0
2022-10-26 11:10:00,77.73,77.95,77.7,77.92,78022.0,69.3981,69.5945,69.3713,69.5678,78022.0
2022-10-26 11:15:00,77.93,78.07,77.76,77.82,157223.0,69.5767,69.7017,69.4249,69.4785,157223.0
2022-10-26 11:20:00,77.82,77.87,77.58,77.69,71761.0,69.4785,69.5231,69.2642,69.3624,71761.0
2022-10-26 11:25:00,77.7,77.92,77.66,77.72,57135.0,69.3713,69.5678,69.3356,69.3892,57135.0
2022-10-26 11:30:00,77.7,77.88,77.7,77.82,41029.0,69.3713,69.532,69.3713,69.4785,41029.0
2022-10-26 11:35:00,77.81,77.92,77.75,77.87,41371.0,69.4695,69.5678,69.416,69.5231,41371.0
2022-10-26 11:40:00,77.87,77.96,77.79,77.9,45791.0,69.5231,69.6035,69.4517,69.5499,45791.0
2022-10-26 11:45:00,77.89,78.04,77.86,78.04,59605.0,69.541,69.6749,69.5142,69.6749,59605.0
2022-10-26 11:50:00,78.04,78.08,77.82,78.01,85902.0,69.6749,69.7106,69.4785,69.6481,85902.0
2022-10-26 11:55:00,78.0,78.04,77.84,77.93,40326.0,69.6392,69.6749,69.4963,69.5767,40326.0
2022-10-26 12:00:00,77.93,78.01,77.89,77.93,63444.0,69.5767,69.6481,69.541,69.5767,63444.0
2022-10-26 12:05:00,77.93,77.98,77.8,77.82,53576.0,69.5767,69.6213,69.4606,69.4785,53576.0
2022-10-26 12:10:00,77.82,77.95,77.82,77.9,34313.0,69.4785,69.5945,69.4785,69.5499,34313.0
2022-10-26 12:15:00,77.92,77.99,77.85,77.94,39325.0,69.5678,69.6302,69.5053,69.5856,39325.0
2022-10-26 12:20:00,77.97,78.03,77.91,77.94,68360.0,69.6124,69.666,69.5588,69.5856,68360.0
2022-10-26 12:25:00,77.96,78.01,77.76,77.85,50097.0,69.6035,69.6481,69.4249,69.5053,50097.0
2022-10-26 12:30:00,77.88,77.94,77.85,77.89,55179.0,69.532,69.5856,69.5053,69.541,55179.0
2022-10-26 12:35:00,77.9,78.0,77.85,77.92,56590.0,69.5499,69.6392,69.5053,69.5678,56590.0
2022-10-26 12:40:00,77.93,78.05,77.87,77.87,76420.0,69.5767,69.6838,69.5231,69.5231,76420.0
2022-10-26 12:45:00,77.88,77.9,77.73,77.74,78805.0,69.532,69.5499,69.3981,69.407,78805.0
2022-10-26 12:50:00,77.74,77.76,77.56,77.56,65207.0,69.407,69.4249,69.2463,69.2463,65207.0
2022-10-26 12:55:00,77.57,77.68,77.46,77.54,85794.0,69.2553,69.3535,69.1571,69.2285,85794.0
2022-10-26 13:00:00,77.53,77.63,77.29,77.61,106189.0,69.2196,69.3088,69.0053,69.291,106189.0
2022-10-26 13:05:00,77.6,77.69,77.4,77.4,102298.0,69.2821,69.3624,69.1035,69.1035,102298.0
2022-10-26 13:10:00,77.39,77.41,77.24,77.26,80121.0,69.0946,69.1124,68.9606,68.9785,80121.0
2022-10-26 13:15:00,77.26,77.29,77.14,77.28,27587.0,68.9785,69.0053,68.8714,68.9964,27587.0
2022-10-26 13:20:00,77.29,77.33,77.17,77.22,34785.0,69.0053,69.041,68.8981,68.9428,34785.0
2022-10-26 13:25:00,77.21,77.21,76.88,76.89,70717.0,68.9339,68.9339,68.6392,68.6482,70717.0
2022-10-26 13:30:00,76.89,76.92,76.69,76.74,77372.0,68.6482,68.6749,68.4696,68.5142,77372.0
2022-10-26 13:35:00,76.76,77.02,76.76,76.94,59764.0,68.5321,68.7642,68.5321,68.6928,59764.0
2022-10-26 13:40:00,76.94,76.94,76.81,76.87,34563.0,68.6928,68.6928,68.5767,68.6303,34563.0
2022-10-26 13:45:00,76.89,76.89,76.73,76.79,24389.0,68.6482,68.6482,68.5053,68.5589,24389.0
2022-10-26 13:50:00,76.8,77.16,76.79,77.13,50581.0,68.5678,68.8892,68.5589,68.8624,50581.0
2022-10-26 13:55:00,77.1,77.16,76.98,77.06,38954.0,68.8356,68.8892,68.7285,68.7999,38954.0
2022-10-26 14:00:00,77.05,77.1,77.01,77.1,50786.0,68.791,68.8356,68.7553,68.8356,50786.0
2022-10-26 14:05:00,77.11,77.24,77.07,77.24,47743.0,68.8446,68.9606,68.8089,68.9606,47743.0
2022-10-26 14:10:00,77.23,77.45,77.23,77.38,43393.0,68.9517,69.1481,68.9517,69.0856,43393.0
2022-10-26 14:15:00,77.39,77.41,77.25,77.25,34713.0,69.0946,69.1124,68.9696,68.9696,34713.0
2022-10-26 14:20:00,77.24,77.26,77.07,77.12,30739.0,68.9606,68.9785,68.8089,68.8535,30739.0
2022-10-26 14:25:00,77.13,77.17,77.03,77.11,28042.0,68.8624,68.8981,68.7732,68.8446,28042.0
2022-10-26 14:30:00,77.1,77.22,77.08,77.16,56410.0,68.8356,68.9428,68.8178,68.8892,56410.0
2022-10-26 14:35:00,77.15,77.28,77.14,77.17,40562.0,68.8803,68.9964,68.8714,68.8981,40562.0
2022-10-26 14:40:00,77.16,77.17,76.95,77.0,42735.0,68.8892,68.8981,68.7017,68.7464,42735.0
2022-10-26 14:45:00,76.99,77.1,76.93,76.98,29851.0,68.7374,68.8356,68.6839,68.7285,29851.0
2022-10-26 14:50:00,77.0,77.01,76.83,76.89,57592.0,68.7464,68.7553,68.5946,68.6482,57592.0
2022-10-26 14:55:00,76.84,76.91,76.73,76.84,49360.0,68.6035,68.666,68.5053,68.6035,49360.0
2022-10-26 15:00:00,76.82,76.85,76.66,76.71,128739.0,68.5857,68.6124,68.4428,68.4875,128739.0
2022-10-26 15:05:00,76.72,76.95,76.69,76.95,55481.0,68.4964,68.7017,68.4696,68.7017,55481.0
2022-10-26 15:10:00,76.94,77.04,76.91,77.0,41561.0,68.6928,68.7821,68.666,68.7464,41561.0
2022-10-26 15:15:00,77.02,77.08,76.89,77.03,52957.0,68.7642,68.8178,68.6482,68.7732,52957.0
2022-10-26 15:20:00,77.03,77.07,76.97,77.01,61796.0,68.7732,68.8089,68.7196,68.7553,61796.0
2022-10-26 15:25:00,77.03,77.1,76.97,77.06,123213.0,68.7732,68.8356,68.7196,68.7999,123213.0
2022-10-26 15:30:00,77.06,77.26,77.06,77.13,72145.0,68.7999,68.9785,68.7999,68.8624,72145.0
2022-10-26 15:35:00,77.14,77.15,77.01,77.08,53289.0,68.8714,68.8803,68.7553,68.8178,53289.0
2022-10-26 15:40:00,77.09,77.18,77.05,77.17,65381.0,68.8267,68.9071,68.791,68.8981,65381.0
2022-10-26 15:45:00,77.16,77.26,77.06,77.11,127147.0,68.8892,68.9785,68.7999,68.8446,127147.0
2022-10-26 15:50:00,77.13,77.16,76.95,77.05,121296.0,68.8624,68.8892,68.7017,68.791,121296.0
2022-10-26 15:55:00,77.05,77.09,76.87,76.94,219375.0,68.791,68.8267,68.6303,68.6928,219375.0
2022-10-27 09:30:00,78.5,78.82,78.27,78.59,302605.0,70.0856,70.3713,69.8802,70.1659,302605.0
2022-10-27 09:35:00,78.58,78.77,78.31,78.57,140935.0,70.157,70.3266,69.9159,70.1481,140935.0
2022-10-27 09:40:00,78.55,78.68,78.18,78.5,134512.0,70.1302,70.2463,69.7999,70.0856,134512.0
2022-10-27 09:45:00,78.5,78.54,77.79,77.81,106011.0,70.0856,70.1213,69.4517,69.4695,106011.0
2022-10-27 09:50:00,77.81,78.18,77.59,77.59,141935.0,69.4695,69.7999,69.2731,69.2731,141935.0
2022-10-27 09:55:00,77.57,77.78,77.42,77.71,94563.0,69.2553,69.4428,69.1213,69.3803,94563.0
2022-10-27 10:00:00,77.71,77.96,77.56,77.96,188332.0,69.3803,69.6035,69.2463,69.6035,188332.0
2022-10-27 10:05:00,77.95,78.22,77.77,77.94,163436.0,69.5945,69.8356,69.4338,69.5856,163436.0
2022-10-27 10:10:00,77.91,78.24,77.8,78.15,46919.0,69.5588,69.8535,69.4606,69.7731,46919.0
2022-10-27 10:15:00,78.1,78.17,77.85,77.92,54730.0,69.7285,69.791,69.5053,69.5678,54730.0
2022-10-27 10:20:00,77.89,78.06,77.76,77.96,106417.0,69.541,69.6927,69.4249,69.6035,106417.0
2022-10-27 10:25:00,77.95,78.43,77.95,78.35,119487.0,69.5945,70.0231,69.5945,69.9517,119487.0
2022-10-27 10:30:00,78.37,78.42,78.26,78.39,29663.0,69.9695,70.0142,69.8713,69.9874,29663.0
2022-10-27 10:35:00,78.4,78.43,77.99,78.19,47136.0,69.9963,70.0231,69.6302,69.8088,47136.0
2022-10-27 10:40:00,78.19,78.22,77.95,78.09,46102.0,69.8088,69.8356,69.5945,69.7195,46102.0
2022-10-27 10:45:00,78.13,78.41,78.11,78.4,39623.0,69.7552,70.0052,69.7374,69.9963,39623.0
2022-10-27 10:50:00,78.4,78.59,78.36,78.59,62370.0,69.9963,70.1659,69.9606,70.1659,62370.0
2022-10-27 10:55:00,78.59,78.7,78.48,78.48,50450.0,70.1659,70.2641,70.0677,70.0677,50450.0
2022-10-27 11:00:00,78.45,78.63,78.32,78.48,39897.0,70.0409,70.2016,69.9249,70.0677,39897.0
2022-10-27 11:05:00,78.47,78.73,78.46,78.73,63616.0,70.0588,70.2909,70.0499,70.2909,63616.0
2022-10-27 11:10:00,78.71,78.81,78.57,78.75,49789.0,70.2731,70.3624,70.1481,70.3088,49789.0
2022-10-27 11:15:00,78.71,78.76,78.5,78.57,42870.0,70.2731,70.3177,70.0856,70.1481,42870.0
2022-10-27 11:20:00,78.55,78.82,78.54,78.81,39200.0,70.1302,70.3713,70.1213,70.3624,39200.0
2022-10-27 11:25:00,78.8,78.82,78.62,78.68,55034.0,70.3534,70.3713,70.1927,70.2463,55034.0
2022-10-27 11:30:00,78.64,78.64,78.39,78.47,87422.0,70.2106,70.2106,69.9874,70.0588,87422.0
2022-10-27 11:35:00,78.5,78.6,78.05,78.08,37499.0,70.0856,70.1749,69.6838,69.7106,37499.0
2022-10-27 11:40:00,78.09,78.09,77.92,78.02,46385.0,69.7195,69.7195,69.5678,69.657,46385.0
2022-10-27 11:45:00,77.99,77.99,77.68,77.69,29184.0,69.6302,69.6302,69.3535,69.3624,29184.0
2022-10-27 11:50:00,77.7,77.91,77.66,77.88,65253.0,69.3713,69.5588,69.3356,69.532,65253.0
2022-10-27 11:55:00,77.89,78.05,77.89,78.05,36909.0,69.541,69.6838,69.541,69.6838,36909.0
2022-10-27 12:00:00,78.05,78.31,77.98,78.23,73647.0,69.6838,69.9159,69.6213,69.8445,73647.0
2022-10-27 12:05:00,78.23,78.4,78.15,78.37,46320.0,69.8445,69.9963,69.7731,69.9695,46320.0
2022-10-27 12:10:00,78.36,78.38,78.24,78.32,38635.0,69.9606,69.9784,69.8535,69.9249,38635.0
2022-10-27 12:15:00,78.32,78.42,78.09,78.1,53784.0,69.9249,70.0142,69.7195,69.7285,53784.0
2022-10-27 12:20:00,78.1,78.17,78.02,78.15,33607.0,69.7285,69.791,69.657,69.7731,33607.0
2022-10-27 12:25:00,78.11,78.12,77.61,77.62,50393.0,69.7374,69.7463,69.291,69.2999,50393.0
2022-10-27 12:30:00,77.62,77.95,77.62,77.9,48624.0,69.2999,69.5945,69.2999,69.5499,48624.0
2022-10-27 12:35:00,77.9,77.94,77.81,77.87,31188.0,69.5499,69.5856,69.4695,69.5231,31188.0
2022-10-27 12:40:00,77.88,77.95,77.81,77.85,21897.0,69.532,69.5945,69.4695,69.5053,21897.0
2022-10-27 12:45:00,77.83,77.87,77.75,77.78,27987.0,69.4874,69.5231,69.416,69.4428,27987.0
2022-10-27 12:50:00,77.78,78.03,77.78,78.02,24122.0,69.4428,69.666,69.4428,69.657,24122.0
2022-10-27 12:55:00,78.03,78.13,77.93,78.09,35913.0,69.666,69.7552,69.5767,69.7195,35913.0
2022-10-27 13:00:00,78.1,78.11,77.89,78.02,39623.0,69.7285,69.7374,69.541,69.657,39623.0
2022-10-27 13:05:00,78.05,78.17,78.02,78.13,63309.0,69.6838,69.791,69.657,69.7552,63309.0
2022-10-27 13:10:00,78.13,78.13,77.98,78.01,32052.0,69.7552,69.7552,69.6213,69.6481,32052.0
2022-10-27 13:15:00,77.98,78.02,77.75,77.89,39447.0,69.6213,69.657,69.416,69.541,39447.0
2022-10-27 13:20:00,77.9,77.9,77.72,77.8,70568.0,69.5499,69.5499,69.3892,69.4606,70568.0
2022-10-27 13:25:00,77.8,77.82,77.73,77.79,28177.0,69.4606,69.4785,69.3981,69.4517,28177.0
2022-10-27 13:30:00,77.79,77.88,77.68,77.86,50498.0,69.4517,69.532,69.3535,69.5142,50498.0
2022-10-27 13:35:00,77.86,77.92,77.74,77.75,28850.0,69.5142,69.5678,69.407,69.416,28850.0
2022-10-27 13:40:00,77.72,77.87,77.7,77.77,85846.0,69.3892,69.5231,69.3713,69.4338,85846.0
2022-10-27 13:45:00,77.78,77.82,77.68,77.81,23637.0,69.4428,69.4785,69.3535,69.4695,23637.0
2022-10-27 13:50:00,77.79,77.84,77.69,77.7,34109.0,69.4517,69.4963,69.3624,69.3713,34109.0
2022-10-27 13:55:00,77.71,77.79,77.68,77.69,25168.0,69.3803,69.4517,69.3535,69.3624,25168.0
2022-10-27 14:00:00,77.69,77.72,77.58,77.66,35262.0,69.3624,69.3892,69.2642,69.3356,35262.0
2022-10-27 14:05:00,77.65,77.66,77.49,77.54,37089.0,69.3267,69.3356,69.1838,69.2285,37089.0
2022-10-27 14:10:00,77.54,77.6,77.46,77.58,34727.0,69.2285,69.2821,69.1571,69.2642,34727.0
2022-10-27 14:15:00,77.59,77.78,77.59,77.77,27460.0,69.2731,69.4428,69.2731,69.4338,27460.0
2022-10-27 14:20:00,77.77,77.8,77.6,77.6,57862.0,69.4338,69.4606,69.2821,69.2821,57862.0
2022-10-27 14:25:00,77.6,77.61,77.36,77.36,55148.0,69.2821,69.291,69.0678,69.0678,55148.0
2022-10-27 14:30:00,77.37,77.41,77.23,77.37,48398.0,69.0767,69.1124,68.9517,69.0767,48398.0
2022-10-27 14:35:00,77.37,77.38,77.18,77.19,31061.0,69.0767,69.0856,68.9071,68.916,31061.0
2022-10-27 14:40:00,77.18,77.23,77.03,77.07,57377.0,68.9071,68.9517,68.7732,68.8089,57377.0
2022-10-27 14:45:00,77.08,77.27,77.08,77.13,53178.0,68.8178,68.9874,68.8178,68.8624,53178.0
2022-10-27 14:50:00,77.13,77.13,76.87,76.99,90120.0,68.8624,68.8624,68.6303,68.7374,90120.0
2022-10-27 14:55:00,76.99,77.02,76.74,76.77,91845.0,68.7374,68.7642,68.5142,68.541,91845.0
2022-10-27 15:00:00,76.77,76.95,76.73,76.8,75694.0,68.541,68.7017,68.5053,68.5678,75694.0
2022-10-27 15:05:00,76.78,76.91,76.61,76.63,70708.0,68.5499,68.666,68.3982,68.416,70708.0
2022-10-27 15:10:00,76.64,76.79,76.56,76.64,61389.0,68.425,68.5589,68.3535,68.425,61389.0
2022-10-27 15:15:00,76.65,76.94,76.6,76.94,49905.0,68.4339,68.6928,68.3892,68.6928,49905.0
2022-10-27 15:20:00,76.91,77.03,76.87,77.02,37649.0,68.666,68.7732,68.6303,68.7642,37649.0
2022-10-27 15:25:00,77.03,77.04,76.77,76.91,45452.0,68.7732,68.7821,68.541,68.666,45452.0
2022-10-27 15:30:00,76.89,77.11,76.81,76.96,60572.0,68.6482,68.8446,68.5767,68.7107,60572.0
2022-10-27 15:35:00,76.96,76.97,76.84,76.91,50677.0,68.7107,68.7196,68.6035,68.666,50677.0
2022-10-27 15:40:00,76.91,76.96,76.81,76.89,116618.0,68.666,68.7107,68.5767,68.6482,116618.0
2022-10-27 15:45:00,76.89,76.89,76.57,76.58,102619.0,68.6482,68.6482,68.3625,68.3714,102619.0
2022-10-27 15:50:00,76.59,76.69,76.34,76.38,206119.0,68.3803,68.4696,68.1571,68.1928,206119.0
2022-10-27 15:55:00,76.39,76.61,76.35,76.56,264550.0,68.2018,68.3982,68.166,68.3535,264550.0
2022-10-28 09:30:00,77.58,78.0,77.27,77.99,380826.0,69.2642,69.6392,68.9874,69.6302,380826.0
2022-10-28 09:35:00,78.0,78.02,77.18,77.46,157650.0,69.6392,69.657,68.9071,69.1571,157650.0
2022-10-28 09:40:00,77.48,77.52,76.54,76.65,119319.0,69.1749,69.2106,68.3357,68.4339,119319.0
2022-10-28 09:45:00,76.67,76.97,76.62,76.85,187446.0,68.4517,68.7196,68.4071,68.6124,187446.0
2022-10-28 09:50:00,76.85,77.31,76.61,77.18,155353.0,68.6124,69.0231,68.3982,68.9071,155353.0
2022-10-28 09:55:00,77.2,77.25,76.41,76.5,110787.0,68.9249,68.9696,68.2196,68.3,110787.0
2022-10-28 10:00:00,76.5,76.64,76.05,76.08,100158.0,68.3,68.425,67.8982,67.925,100158.0
2022-10-28 10:05:00,76.12,76.31,75.62,75.63,126021.0,67.9607,68.1303,67.5143,67.5232,126021.0
2022-10-28 10:10:00,75.61,75.63,75.28,75.5,111116.0,67.5054,67.5232,67.2107,67.4072,111116.0
2022-10-28 10:15:00,75.5,75.69,75.33,75.49,60928.0,67.4072,67.5768,67.2554,67.3982,60928.0
2022-10-28 10:20:00,75.49,75.5,74.91,74.93,112424.0,67.3982,67.4072,66.8804,66.8983,112424.0
2022-10-28 10:25:00,74.95,75.48,74.91,75.34,85138.0,66.9161,67.3893,66.8804,67.2643,85138.0
2022-10-28 10:30:00,75.34,75.39,74.64,74.64,119421.0,67.2643,67.3089,66.6393,66.6393,119421.0
2022-10-28 10:35:00,74.62,74.68,74.03,74.11,135915.0,66.6215,66.675,66.0947,66.1661,135915.0
2022-10-28 10:40:00,74.1,74.61,73.86,74.55,158560.0,66.1572,66.6126,65.9429,66.559,158560.0
2022-10-28 10:45:00,74.58,75.02,74.5,75.01,86215.0,66.5858,66.9786,66.5143,66.9697,86215.0
2022-10-28 10:50:00,75.01,75.17,74.74,74.85,107402.0,66.9697,67.1125,66.7286,66.8268,107402.0
2022-10-28 10:55:00,74.85,75.22,74.85,75.22,80950.0,66.8268,67.1572,66.8268,67.1572,80950.0
2022-10-28 11:00:00,75.23,75.25,74.83,74.85,76744.0,67.1661,67.184,66.809,66.8268,76744.0
2022-10-28 11:05:00,74.87,74.97,74.74,74.87,30993.0,66.8447,66.934,66.7286,66.8447,30993.0
2022-10-28 11:10:00,74.87,75.14,74.84,74.9,71493.0,66.8447,67.0857,66.8179,66.8715,71493.0
2022-10-28 11:15:00,74.9,75.29,74.75,75.26,70475.0,66.8715,67.2197,66.7375,67.1929,70475.0
2022-10-28 11:20:00,75.26,75.31,74.97,75.05,82743.0,67.1929,67.2375,66.934,67.0054,82743.0
2022-10-28 11:25:00,75.06,75.09,74.91,75.0,45607.0,67.0143,67.0411,66.8804,66.9607,45607.0
2022-10-28 11:30:00,74.98,75.03,74.85,74.98,59776.0,66.9429,66.9875,66.8268,66.9429,59776.0
2022-10-28 11:35:00,74.98,75.04,74.67,74.97,55566.0,66.9429,66.9965,66.6661,66.934,55566.0
2022-10-28 11:40:00,74.98,75.01,74.8,74.81,26899.0,66.9429,66.9697,66.7822,66.7911,26899.0
2022-10-28 11:45:00,74.8,75.14,74.78,75.04,71872.0,66.7822,67.0857,66.7643,66.9965,71872.0
2022-10-28 11:50:00,75.04,75.26,75.04,75.15,40565.0,66.9965,67.1929,66.9965,67.0947,40565.0
2022-10-28 11:55:00,75.14,75.43,75.14,75.37,50496.0,67.0857,67.3447,67.0857,67.2911,50496.0
2022-10-28 12:00:00,75.37,75.53,75.35,75.43,53760.0,67.2911,67.4339,67.2732,67.3447,53760.0
2022-10-28 12:05:00,75.43,75.45,75.26,75.29,41011.0,67.3447,67.3625,67.1929,67.2197,41011.0
2022-10-28 12:10:00,75.3,75.66,75.26,75.66,65352.0,67.2286,67.55,67.1929,67.55,65352.0
2022-10-28 12:15:00,75.66,75.77,75.57,75.63,84008.0,67.55,67.6482,67.4696,67.5232,84008.0
2022-10-28 12:20:00,75.61,75.82,75.58,75.81,42555.0,67.5054,67.6929,67.4786,67.6839,42555.0
2022-10-28 12:25:00,75.82,75.98,75.78,75.98,63031.0,67.6929,67.8357,67.6571,67.8357,63031.0
2022-10-28 12:30:00,75.98,76.01,75.85,75.96,39384.0,67.8357,67.8625,67.7196,67.8178,39384.0
2022-10-28 12:35:00,75.95,76.11,75.82,75.99,98091.0,67.8089,67.9518,67.6929,67.8446,98091.0
2022-10-28 12:40:00,76.0,76.2,75.99,76.13,56039.0,67.8536,68.0321,67.8446,67.9696,56039.0
2022-10-28 12:45:00,76.12,76.29,76.07,76.29,47034.0,67.9607,68.1125,67.9161,68.1125,47034.0
2022-10-28 12:50:00,76.3,76.3,76.13,76.22,80594.0,68.1214,68.1214,67.9696,68.05,80594.0
2022-10-28 12:55:00,76.21,76.21,75.85,75.87,53815.0,68.041,68.041,67.7196,67.7375,53815.0
2022-10-28 13:00:00,75.9,75.98,75.81,75.92,38663.0,67.7643,67.8357,67.6839,67.7821,38663.0
2022-10-28 13:05:00,75.92,76.08,75.92,76.03,38738.0,67.7821,67.925,67.7821,67.8803,38738.0
2022-10-28 13:10:00,76.03,76.08,75.97,76.0,40485.0,67.8803,67.925,67.8268,67.8536,40485.0
2022-10-28 13:15:00,76.01,76.08,75.87,75.87,43875.0,67.8625,67.925,67.7375,67.7375,43875.0
2022-10-28 13:20:00,75.87,75.95,75.81,75.94,32338.0,67.7375,67.8089,67.6839,67.8,32338.0
2022-10-28 13:25:00,75.92,76.0,75.84,75.99,37455.0,67.7821,67.8536,67.7107,67.8446,37455.0
2022-10-28 13:30:00,75.99,76.0,75.77,75.92,40352.0,67.8446,67.8536,67.6482,67.7821,40352.0
2022-10-28 13:35:00,75.92,75.97,75.87,75.94,27083.0,67.7821,67.8268,67.7375,67.8,27083.0
2022-10-28 13:40:00,75.96,75.97,75.83,75.9,26533.0,67.8178,67.8268,67.7018,67.7643,26533.0
2022-10-28 13:45:00,75.88,76.04,75.86,76.03,30981.0,67.7464,67.8893,67.7286,67.8803,30981.0
2022-10-28 13:50:00,76.04,76.1,75.97,76.07,28160.0,67.8893,67.9428,67.8268,67.9161,28160.0
2022-10-28 13:55:00,76.08,76.21,76.04,76.1,33471.0,67.925,68.041,67.8893,67.9428,33471.0
2022-10-28 14:00:00,76.11,76.26,76.1,76.2,43764.0,67.9518,68.0857,67.9428,68.0321,43764.0
2022-10-28 14:05:00,76.2,76.21,75.87,75.94,36789.0,68.0321,68.041,67.7375,67.8,36789.0
2022-10-28 14:10:00,75.95,76.05,75.94,76.05,24456.0,67.8089,67.8982,67.8,67.8982,24456.0
2022-10-28 14:15:00,76.06,76.16,76.01,76.14,31186.0,67.9071,67.9964,67.8625,67.9786,31186.0
2022-10-28 14:20:00,76.15,76.16,76.01,76.03,34999.0,67.9875,67.9964,67.8625,67.8803,34999.0
2022-10-28 14:25:00,76.02,76.12,75.96,76.11,32522.0,67.8714,67.9607,67.8178,67.9518,32522.0
2022-10-28 14:30:00,76.11,76.36,76.05,76.32,58766.0,67.9518,68.175,67.8982,68.1393,58766.0
2022-10-28 14:35:00,76.33,76.37,76.3,76.33,57275.0,68.1482,68.1839,68.1214,68.1482,57275.0
2022-10-28 14:40:00,76.33,76.47,76.26,76.45,38555.0,68.1482,68.2732,68.0857,68.2553,38555.0
2022-10-28 14:45:00,76.44,76.46,76.38,76.39,30549.0,68.2464,68.2643,68.1928,68.2018,30549.0
2022-10-28 14:50:00,76.39,76.44,76.32,76.42,64206.0,68.2018,68.2464,68.1393,68.2285,64206.0
2022-10-28 14:55:00,76.42,76.46,76.33,76.38,40238.0,68.2285,68.2643,68.1482,68.1928,40238.0
2022-10-28 15:00:00,76.39,76.47,76.28,76.35,68665.0,68.2018,68.2732,68.1035,68.166,68665.0
2022-10-28 15:05:00,76.36,76.43,76.21,76.26,51178.0,68.175,68.2375,68.041,68.0857,51178.0
2022-10-28 15:10:00,76.27,76.3,76.16,76.2,52601.0,68.0946,68.1214,67.9964,68.0321,52601.0
2022-10-28 15:15:00,76.2,76.24,75.99,76.01,54118.0,68.0321,68.0678,67.8446,67.8625,54118.0
2022-10-28 15:20:00,76.01,76.04,75.91,76.04,60093.0,67.8625,67.8893,67.7732,67.8893,60093.0
2022-10-28 15:25:00,76.03,76.11,75.96,76.01,40210.0,67.8803,67.9518,67.8178,67.8625,40210.0
2022-10-28 15:30:00,75.99,76.05,75.9,76.05,60890.0,67.8446,67.8982,67.7643,67.8982,60890.0
2022-10-28 15:35:00,76.06,76.09,75.92,75.96,71718.0,67.9071,67.9339,67.7821,67.8178,71718.0
2022-10-28 15:40:00,75.96,76.09,75.94,76.09,75425.0,67.8178,67.9339,67.8,67.9339,75425.0
2022-10-28 15:45:00,76.08,76.1,75.95,75.96,82132.0,67.925,67.9428,67.8089,67.8178,82132.0
2022-10-28 15:50:00,75.99,76.02,75.87,75.91,142786.0,67.8446,67.8714,67.7375,67.7732,142786.0
2022-10-28 15:55:00,75.92,76.06,75.92,76.01,413917.0,67.7821,67.9071,67.7821,67.8625,413917.0
2022-10-31 09:30:00,75.04,76.18,74.76,75.87,292844.0,66.9965,68.0143,66.7465,67.7375,292844.0
2022-10-31 09:35:00,75.88,76.31,75.88,76.29,124713.0,67.7464,68.1303,67.7464,68.1125,124713.0
2022-10-31 09:40:00,76.28,76.97,76.28,76.75,137307.0,68.1035,68.7196,68.1035,68.5232,137307.0
2022-10-31 09:45:00,76.77,76.99,76.66,76.81,114920.0,68.541,68.7374,68.4428,68.5767,114920.0
2022-10-31 09:50:00,76.81,77.44,76.8,77.44,159337.0,68.5767,69.1392,68.5678,69.1392,159337.0
2022-10-31 09:55:00,77.46,77.53,77.04,77.04,166248.0,69.1571,69.2196,68.7821,68.7821,166248.0
2022-10-31 10:00:00,77.06,77.68,77.05,77.61,185334.0,68.7999,69.3535,68.791,69.291,185334.0
2022-10-31 10:05:00,77.59,77.74,77.25,77.51,224553.0,69.2731,69.407,68.9696,69.2017,224553.0
2022-10-31 10:10:00,77.49,77.93,77.36,77.9,124636.0,69.1838,69.5767,69.0678,69.5499,124636.0
2022-10-31 10:15:00,77.91,78.17,77.74,77.99,149777.0,69.5588,69.791,69.407,69.6302,149777.0
2022-10-31 10:20:00,78.02,78.27,77.95,78.12,115303.0,69.657,69.8802,69.5945,69.7463,115303.0
2022-10-31 10:25:00,78.15,78.2,77.92,78.01,101307.0,69.7731,69.8177,69.5678,69.6481,101307.0
2022-10-31 10:30:00,78.0,78.17,77.58,77.66,99895.0,69.6392,69.791,69.2642,69.3356,99895.0
2022-10-31 10:35:00,77.67,77.84,77.51,77.84,67371.0,69.3446,69.4963,69.2017,69.4963,67371.0
2022-10-31 10:40:00,77.83,78.25,77.83,78.24,72285.0,69.4874,69.8624,69.4874,69.8535,72285.0
2022-10-31 10:45:00,78.21,78.23,77.81,77.83,107778.0,69.8267,69.8445,69.4695,69.4874,107778.0
2022-10-31 10:50:00,77.85,78.13,77.84,77.92,64422.0,69.5053,69.7552,69.4963,69.5678,64422.0
2022-10-31 10:55:00,77.9,77.95,77.65,77.78,47745.0,69.5499,69.5945,69.3267,69.4428,47745.0
2022-10-31 11:00:00,77.77,77.77,77.51,77.51,47696.0,69.4338,69.4338,69.2017,69.2017,47696.0
2022-10-31 11:05:00,77.5,77.82,77.47,77.73,62099.0,69.1928,69.4785,69.166,69.3981,62099.0
2022-10-31 11:10:00,77.74,77.8,77.5,77.65,41349.0,69.407,69.4606,69.1928,69.3267,41349.0
2022-10-31 11:15:00,77.64,77.72,77.57,77.58,28777.0,69.3178,69.3892,69.2553,69.2642,28777.0
2022-10-31 11:20:00,77.54,77.85,77.49,77.84,50302.0,69.2285,69.5053,69.1838,69.4963,50302.0
2022-10-31 11:25:00,77.86,77.9,77.59,77.63,42165.0,69.5142,69.5499,69.2731,69.3088,42165.0
2022-10-31 11:30:00,77.55,77.58,77.35,77.36,62682.0,69.2374,69.2642,69.0589,69.0678,62682.0
2022-10-31 11:35:00,77.34,77.4,77.24,77.33,67911.0,69.0499,69.1035,68.9606,69.041,67911.0
2022-10-31 11:40:00,77.29,77.51,77.28,77.5,62610.0,69.0053,69.2017,68.9964,69.1928,62610.0
2022-10-31 11:45:00,77.51,77.57,77.41,77.46,63687.0,69.2017,69.2553,69.1124,69.1571,63687.0
2022-10-31 11:50:00,77.44,77.48,77.34,77.46,40070.0,69.1392,69.1749,69.0499,69.1571,40070.0
2022-10-31 11:55:00,77.46,77.51,76.63,76.85,160679.0,69.1571,69.2017,68.416,68.6124,160679.0
2022-10-31 12:00:00,76.89,77.0,76.48,76.99,72221.0,68.6482,68.7464,68.2821,68.7374,72221.0
2022-10-31 12:05:00,76.96,76.98,76.5,76.52,65545.0,68.7107,68.7285,68.3,68.3178,65545.0
2022-10-31 12:10:00,76.54,76.82,76.54,76.82,34198.0,68.3357,68.5857,68.3357,68.5857,34198.0
2022-10-31 12:15:00,76.82,77.01,76.74,76.95,38630.0,68.5857,68.7553,68.5142,68.7017,38630.0
2022-10-31 12:20:00,76.99,77.0,76.58,76.64,46728.0,68.7374,68.7464,68.3714,68.425,46728.0
2022-10-31 12:25:00,76.64,76.8,76.59,76.78,53930.0,68.425,68.5678,68.3803,68.5499,53930.0
2022-10-31 12:30:00,76.75,76.75,76.44,76.49,38371.0,68.5232,68.5232,68.2464,68.291,38371.0
2022-10-31 12:35:00,76.45,76.57,76.38,76.4,34943.0,68.2553,68.3625,68.1928,68.2107,34943.0
2022-10-31 12:40:00,76.41,76.49,76.32,76.49,28386.0,68.2196,68.291,68.1393,68.291,28386.0
2022-10-31 12:45:00,76.5,76.56,76.47,76.56,23896.0,68.3,68.3535,68.2732,68.3535,23896.0
2022-10-31 12:50:00,76.57,76.85,76.53,76.76,47387.0,68.3625,68.6124,68.3267,68.5321,47387.0
2022-10-31 12:55:00,76.77,76.91,76.69,76.76,36742.0,68.541,68.666,68.4696,68.5321,36742.0
2022-10-31 13:00:00,76.76,76.98,76.76,76.81,42988.0,68.5321,68.7285,68.5321,68.5767,42988.0
2022-10-31 13:05:00,76.81,77.04,76.66,76.99,52075.0,68.5767,68.7821,68.4428,68.7374,52075.0
2022-10-31 13:10:00,76.97,76.99,76.81,76.96,67566.0,68.7196,68.7374,68.5767,68.7107,67566.0
2022-10-31 13:15:00,76.94,76.97,76.82,76.92,30217.0,68.6928,68.7196,68.5857,68.6749,30217.0
2022-10-31 13:20:00,76.92,76.95,76.84,76.86,33065.0,68.6749,68.7017,68.6035,68.6214,33065.0
2022-10-31 13:25:00,76.84,76.98,76.82,76.97,25369.0,68.6035,68.7285,68.5857,68.7196,25369.0
2022-10-31 13:30:00,76.95,76.98,76.84,76.97,23202.0,68.7017,68.7285,68.6035,68.7196,23202.0
2022-10-31 13:35:00,76.97,77.25,76.95,77.12,99958.0,68.7196,68.9696,68.7017,68.8535,99958.0
2022-10-31 13:40:00,77.13,77.28,77.12,77.28,49313.0,68.8624,68.9964,68.8535,68.9964,49313.0
2022-10-31 13:45:00,77.28,77.37,77.19,77.31,58056.0,68.9964,69.0767,68.916,69.0231,58056.0
2022-10-31 13:50:00,77.31,77.4,77.05,77.15,109146.0,69.0231,69.1035,68.791,68.8803,109146.0
2022-10-31 13:55:00,77.13,77.25,77.07,77.25,40500.0,68.8624,68.9696,68.8089,68.9696,40500.0
2022-10-31 14:00:00,77.27,77.36,77.21,77.36,28996.0,68.9874,69.0678,68.9339,69.0678,28996.0
2022-10-31 14:05:00,77.34,77.39,77.24,77.28,33125.0,69.0499,69.0946,68.9606,68.9964,33125.0
2022-10-31 14:10:00,77.28,77.39,77.25,77.38,22082.0,68.9964,69.0946,68.9696,69.0856,22082.0
2022-10-31 14:15:00,77.39,77.65,77.37,77.64,57164.0,69.0946,69.3267,69.0767,69.3178,57164.0
2022-10-31 14:20:00,77.64,77.72,77.6,77.63,48915.0,69.3178,69.3892,69.2821,69.3088,48915.0
2022-10-31 14:25:00,77.63,77.73,77.58,77.59,42655.0,69.3088,69.3981,69.2642,69.2731,42655.0
2022-10-31 14:30:00,77.59,77.7,77.54,77.68,52529.0,69.2731,69.3713,69.2285,69.3535,52529.0
2022-10-31 14:35:00,77.66,77.91,77.65,77.9,61742.0,69.3356,69.5588,69.3267,69.5499,61742.0
2022-10-31 14:40:00,77.89,77.93,77.82,77.88,56739.0,69.541,69.5767,69.4785,69.532,56739.0
2022-10-31 14:45:00,77.89,78.01,77.85,77.93,89718.0,69.541,69.6481,69.5053,69.5767,89718.0
2022-10-31 14:50:00,77.94,77.95,77.77,77.81,49932.0,69.5856,69.5945,69.4338,69.4695,49932.0
2022-10-31 14:55:00,77.79,77.91,77.65,77.76,74332.0,69.4517,69.5588,69.3267,69.4249,74332.0
2022-10-31 15:00:00,77.76,77.79,77.51,77.56,105414.0,69.4249,69.4517,69.2017,69.2463,105414.0
2022-10-31 15:05:00,77.55,77.75,77.54,77.63,64191.0,69.2374,69.416,69.2285,69.3088,64191.0
2022-10-31 15:10:00,77.63,77.74,77.62,77.67,73108.0,69.3088,69.407,69.2999,69.3446,73108.0
2022-10-31 15:15:00,77.67,77.72,77.56,77.69,52316.0,69.3446,69.3892,69.2463,69.3624,52316.0
2022-10-31 15:20:00,77.68,77.74,77.58,77.65,36367.0,69.3535,69.407,69.2642,69.3267,36367.0
2022-10-31 15:25:00,77.66,77.67,77.53,77.62,58887.0,69.3356,69.3446,69.2196,69.2999,58887.0
2022-10-31 15:30:00,77.61,77.7,77.5,77.68,66565.0,69.291,69.3713,69.1928,69.3535,66565.0
2022-10-31 15:35:00,77.67,77.68,77.58,77.62,63962.0,69.3446,69.3535,69.2642,69.2999,63962.0
2022-10-31 15:40:00,77.62,77.71,77.6,77.64,66735.0,69.2999,69.3803,69.2821,69.3178,66735.0
2022-10-31 15:45:00,77.62,77.82,77.55,77.64,101689.0,69.2999,69.4785,69.2374,69.3178,101689.0
2022-10-31 15:50:00,77.63,77.63,77.31,77.34,134426.0,69.3088,69.3088,69.0231,69.0499,134426.0
2022-10-31 15:55:00,77.34,77.49,77.23,77.37,357693.0,69.0499,69.1838,68.9517,69.0767,357693.0
2022-11-01 09:30:00,78.69,78.77,77.63,78.0,425928.0,70.2552,70.3266,69.3088,69.6392,425928.0
2022-11-01 09:35:00,77.95,78.36,77.68,78.23,206522.0,69.5945,69.9606,69.3535,69.8445,206522.0
2022-11-01 09:40:00,78.23,78.41,77.85,77.96,197447.0,69.8445,70.0052,69.5053,69.6035,197447.0
2022-11-01 09:45:00,77.95,78.08,77.68,77.96,221093.0,69.5945,69.7106,69.3535,69.6035,221093.0
2022-11-01 09:50:00,77.97,78.18,77.88,78.12,235846.0,69.6124,69.7999,69.532,69.7463,235846.0
2022-11-01 09:55:00,78.11,78.17,77.92,78.12,129391.0,69.7374,69.791,69.5678,69.7463,129391.0
2022-11-01 10:00:00,78.16,78.18,77.64,77.81,180029.0,69.782,69.7999,69.3178,69.4695,180029.0
2022-11-01 10:05:00,77.83,78.03,77.78,77.94,69159.0,69.4874,69.666,69.4428,69.5856,69159.0
2022-11-01 10:10:00,77.93,78.07,77.71,77.78,121918.0,69.5767,69.7017,69.3803,69.4428,121918.0
2022-11-01 10:15:00,77.78,78.01,77.69,77.9,85307.0,69.4428,69.6481,69.3624,69.5499,85307.0
2022-11-01 10:20:00,77.87,78.29,77.8,78.25,109732.0,69.5231,69.8981,69.4606,69.8624,109732.0
2022-11-01 10:25:00,78.23,78.25,78.09,78.14,72857.0,69.8445,69.8624,69.7195,69.7642,72857.0
2022-11-01 10:30:00,78.16,78.24,78.07,78.24,64331.0,69.782,69.8535,69.7017,69.8535,64331.0
2022-11-01 10:35:00,78.25,78.25,77.73,77.75,88533.0,69.8624,69.8624,69.3981,69.416,88533.0
2022-11-01 10:40:00,77.75,77.75,77.47,77.53,182408.0,69.416,69.416,69.166,69.2196,182408.0
2022-11-01 10:45:00,77.56,77.64,77.38,77.6,87625.0,69.2463,69.3178,69.0856,69.2821,87625.0
2022-11-01 10:50:00,77.6,77.71,77.39,77.45,93437.0,69.2821,69.3803,69.0946,69.1481,93437.0
2022-11-01 10:55:00,77.47,77.48,77.15,77.17,84246.0,69.166,69.1749,68.8803,68.8981,84246.0
2022-11-01 11:00:00,77.18,77.43,77.18,77.36,46323.0,68.9071,69.1303,68.9071,69.0678,46323.0
2022-11-01 11:05:00,77.36,77.45,77.26,77.43,114675.0,69.0678,69.1481,68.9785,69.1303,114675.0
2022-11-01 11:10:00,77.44,77.6,77.39,77.58,53207.0,69.1392,69.2821,69.0946,69.2642,53207.0
2022-11-01 11:15:00,77.58,77.59,77.42,77.42,40616.0,69.2642,69.2731,69.1213,69.1213,40616.0
2022-11-01 11:20:00,77.44,77.67,77.44,77.6,48657.0,69.1392,69.3446,69.1392,69.2821,48657.0
2022-11-01 11:25:00,77.57,77.85,77.53,77.75,69540.0,69.2553,69.5053,69.2196,69.416,69540.0
2022-11-01 11:30:00,77.75,77.89,77.62,77.7,61889.0,69.416,69.541,69.2999,69.3713,61889.0
2022-11-01 11:35:00,77.71,77.73,77.4,77.42,57673.0,69.3803,69.3981,69.1035,69.1213,57673.0
2022-11-01 11:40:00,77.43,77.72,77.43,77.54,84140.0,69.1303,69.3892,69.1303,69.2285,84140.0
2022-11-01 11:45:00,77.52,77.72,77.47,77.69,44086.0,69.2106,69.3892,69.166,69.3624,44086.0
2022-11-01 11:50:00,77.69,77.77,77.52,77.56,37562.0,69.3624,69.4338,69.2106,69.2463,37562.0
2022-11-01 11:55:00,77.57,77.6,77.46,77.53,40660.0,69.2553,69.2821,69.1571,69.2196,40660.0
2022-11-01 12:00:00,77.53,77.73,77.46,77.73,41123.0,69.2196,69.3981,69.1571,69.3981,41123.0
2022-11-01 12:05:00,77.73,77.88,77.57,77.59,67046.0,69.3981,69.532,69.2553,69.2731,67046.0
2022-11-01 12:10:00,77.59,77.81,77.48,77.75,53823.0,69.2731,69.4695,69.1749,69.416,53823.0
2022-11-01 12:15:00,77.74,77.74,77.45,77.61,43244.0,69.407,69.407,69.1481,69.291,43244.0
2022-11-01 12:20:00,77.61,77.81,77.57,77.73,55403.0,69.291,69.4695,69.2553,69.3981,55403.0
2022-11-01 12:25:00,77.75,77.77,77.57,77.65,56720.0,69.416,69.4338,69.2553,69.3267,56720.0
2022-11-01 12:30:00,77.61,77.77,77.59,77.76,37585.0,69.291,69.4338,69.2731,69.4249,37585.0
2022-11-01 12:35:00,77.77,77.81,77.63,77.8,199607.0,69.4338,69.4695,69.3088,69.4606,199607.0
2022-11-01 12:40:00,77.8,77.82,77.66,77.7,85666.0,69.4606,69.4785,69.3356,69.3713,85666.0
2022-11-01 12:45:00,77.69,77.81,77.65,77.76,36424.0,69.3624,69.4695,69.3267,69.4249,36424.0
2022-11-01 12:50:00,77.76,77.76,77.52,77.6,40312.0,69.4249,69.4249,69.2106,69.2821,40312.0
2022-11-01 12:55:00,77.6,77.63,77.44,77.54,43486.0,69.2821,69.3088,69.1392,69.2285,43486.0
2022-11-01 13:00:00,77.55,77.59,77.44,77.5,106509.0,69.2374,69.2731,69.1392,69.1928,106509.0
2022-11-01 13:05:00,77.54,77.66,77.48,77.49,49617.0,69.2285,69.3356,69.1749,69.1838,49617.0
2022-11-01 13:10:00,77.49,77.71,77.42,77.66,58588.0,69.1838,69.3803,69.1213,69.3356,58588.0
2022-11-01 13:15:00,77.66,77.81,77.65,77.74,36061.0,69.3356,69.4695,69.3267,69.407,36061.0
2022-11-01 13:20:00,77.74,77.88,77.74,77.86,113292.0,69.407,69.532,69.407,69.5142,113292.0
2022-11-01 13:25:00,77.86,77.9,77.73,77.76,38965.0,69.5142,69.5499,69.3981,69.4249,38965.0
2022-11-01 13:30:00,77.75,77.79,77.65,77.73,34694.0,69.416,69.4517,69.3267,69.3981,34694.0
2022-11-01 13:35:00,77.73,77.76,77.58,77.59,50667.0,69.3981,69.4249,69.2642,69.2731,50667.0
2022-11-01 13:40:00,77.59,77.62,77.53,77.56,55508.0,69.2731,69.2999,69.2196,69.2463,55508.0
2022-11-01 13:45:00,77.56,77.7,77.42,77.44,157123.0,69.2463,69.3713,69.1213,69.1392,157123.0
2022-11-01 13:50:00,77.44,77.45,77.31,77.41,303836.0,69.1392,69.1481,69.0231,69.1124,303836.0
2022-11-01 13:55:00,77.41,77.55,77.38,77.52,57239.0,69.1124,69.2374,69.0856,69.2106,57239.0
2022-11-01 14:00:00,77.53,77.61,77.47,77.59,53579.0,69.2196,69.291,69.166,69.2731,53579.0
2022-11-01 14:05:00,77.59,77.6,77.43,77.44,72773.0,69.2731,69.2821,69.1303,69.1392,72773.0
2022-11-01 14:10:00,77.44,77.51,77.28,77.31,225374.0,69.1392,69.2017,68.9964,69.0231,225374.0
2022-11-01 14:15:00,77.31,77.34,77.2,77.2,110616.0,69.0231,69.0499,68.9249,68.9249,110616.0
2022-11-01 14:20:00,77.19,77.23,77.05,77.19,83259.0,68.916,68.9517,68.791,68.916,83259.0
2022-11-01 14:25:00,77.19,77.26,77.13,77.15,56382.0,68.916,68.9785,68.8624,68.8803,56382.0
2022-11-01 14:30:00,77.15,77.22,76.98,77.01,109649.0,68.8803,68.9428,68.7285,68.7553,109649.0
2022-11-01 14:35:00,77.01,77.22,77.0,77.17,66265.0,68.7553,68.9428,68.7464,68.8981,66265.0
2022-11-01 14:40:00,77.16,77.19,76.97,77.01,93206.0,68.8892,68.916,68.7196,68.7553,93206.0
2022-11-01 14:45:00,77.0,77.04,76.84,76.92,61544.0,68.7464,68.7821,68.6035,68.6749,61544.0
2022-11-01 14:50:00,76.91,77.2,76.88,77.18,69323.0,68.666,68.9249,68.6392,68.9071,69323.0
2022-11-01 14:55:00,77.17,77.48,77.17,77.4,87215.0,68.8981,69.1749,68.8981,69.1035,87215.0
2022-11-01 15:00:00,77.4,77.49,77.3,77.44,183580.0,69.1035,69.1838,69.0142,69.1392,183580.0
2022-11-01 15:05:00,77.45,77.47,77.38,77.44,61421.0,69.1481,69.166,69.0856,69.1392,61421.0
2022-11-01 15:10:00,77.44,77.47,77.22,77.42,75319.0,69.1392,69.166,68.9428,69.1213,75319.0
2022-11-01 15:15:00,77.42,77.43,77.29,77.4,133303.0,69.1213,69.1303,69.0053,69.1035,133303.0
2022-11-01 15:20:00,77.4,77.45,77.22,77.22,189699.0,69.1035,69.1481,68.9428,68.9428,189699.0
2022-11-01 15:25:00,77.22,77.22,77.11,77.16,81325.0,68.9428,68.9428,68.8446,68.8892,81325.0
2022-11-01 15:30:00,77.17,77.18,77.05,77.09,133629.0,68.8981,68.9071,68.791,68.8267,133629.0
2022-11-01 15:35:00,77.09,77.17,76.99,77.04,91355.0,68.8267,68.8981,68.7374,68.7821,91355.0
2022-11-01 15:40:00,77.03,77.12,76.96,77.09,108084.0,68.7732,68.8535,68.7107,68.8267,108084.0
2022-11-01 15:45:00,77.08,77.38,77.06,77.38,148139.0,68.8178,69.0856,68.7999,69.0856,148139.0
2022-11-01 15:50:00,77.39,77.45,77.31,77.34,170760.0,69.0946,69.1481,69.0231,69.0499,170760.0
2022-11-01 15:55:00,77.35,77.38,77.19,77.26,297688.0,69.0589,69.0856,68.916,68.9785,297688.0
2022-11-02 09:30:00,75.45,75.46,72.58,72.64,747408.0,67.3625,67.3714,64.8001,64.8537,747408.0
2022-11-02 09:35:00,72.61,72.67,71.69,71.98,642697.0,64.8269,64.8805,64.0055,64.2645,642697.0
2022-11-02 09:40:00,71.98,72.97,71.77,72.79,479720.0,64.2645,65.1483,64.077,64.9876,479720.0
2022-11-02 09:45:00,72.73,73.56,72.54,72.69,449924.0,64.9341,65.6751,64.7644,64.8984,449924.0
2022-11-02 09:50:00,72.66,72.69,71.8,71.97,471678.0,64.8716,64.8984,64.1038,64.2555,471678.0
2022-11-02 09:55:00,71.98,72.14,71.4,71.5,502500.0,64.2645,64.4073,63.7466,63.8359,502500.0
2022-11-02 10:00:00,71.5,71.69,71.22,71.46,370859.0,63.8359,64.0055,63.5859,63.8002,370859.0
2022-11-02 10:05:00,71.46,71.71,70.78,70.9,565765.0,63.8002,64.0234,63.1931,63.3002,565765.0
2022-11-02 10:10:00,70.93,71.12,70.7,70.85,292276.0,63.327,63.4966,63.1217,63.2556,292276.0
2022-11-02 10:15:00,70.84,71.09,70.69,70.97,397035.0,63.2467,63.4699,63.1127,63.3627,397035.0
2022-11-02 10:20:00,70.96,71.59,70.91,71.49,530549.0,63.3538,63.9163,63.3092,63.827,530549.0
2022-11-02 10:25:00,71.47,71.54,71.0,71.14,360586.0,63.8091,63.8716,63.3895,63.5145,360586.0
2022-11-02 10:30:00,71.16,71.88,71.08,71.84,376441.0,63.5324,64.1752,63.4609,64.1395,376441.0
2022-11-02 10:35:00,71.86,71.89,70.99,71.14,301491.0,64.1573,64.1841,63.3806,63.5145,301491.0
2022-11-02 10:40:00,71.14,71.31,70.95,71.29,279876.0,63.5145,63.6663,63.3449,63.6484,279876.0
2022-11-02 10:45:00,71.31,71.43,71.05,71.06,185732.0,63.6663,63.7734,63.4341,63.4431,185732.0
2022-11-02 10:50:00,71.06,71.35,70.99,71.1,224264.0,63.4431,63.702,63.3806,63.4788,224264.0
2022-11-02 10:55:00,71.09,71.33,71.07,71.31,148827.0,63.4699,63.6841,63.452,63.6663,148827.0
2022-11-02 11:00:00,71.32,71.69,71.31,71.57,194995.0,63.6752,64.0055,63.6663,63.8984,194995.0
2022-11-02 11:05:00,71.56,71.73,71.52,71.62,142628.0,63.8895,64.0413,63.8538,63.9431,142628.0
2022-11-02 11:10:00,71.62,71.99,71.62,71.95,196928.0,63.9431,64.2734,63.9431,64.2377,196928.0
2022-11-02 11:15:00,71.96,72.24,71.83,72.17,234621.0,64.2466,64.4966,64.1305,64.4341,234621.0
2022-11-02 11:20:00,72.15,72.4,72.1,72.38,209953.0,64.4162,64.6394,64.3716,64.6216,209953.0
2022-11-02 11:25:00,72.38,72.66,72.13,72.24,205422.0,64.6216,64.8716,64.3984,64.4966,205422.0
2022-11-02 11:30:00,72.27,72.51,72.21,72.48,160770.0,64.5234,64.7377,64.4698,64.7109,160770.0
2022-11-02 11:35:00,72.48,72.8,72.42,72.56,253102.0,64.7109,64.9966,64.6573,64.7823,253102.0
2022-11-02 11:40:00,72.55,72.58,72.3,72.37,176197.0,64.7734,64.8001,64.5502,64.6127,176197.0
2022-11-02 11:45:00,72.34,72.44,72.11,72.15,141767.0,64.5859,64.6752,64.3805,64.4162,141767.0
2022-11-02 11:50:00,72.14,72.28,71.7,71.73,293379.0,64.4073,64.5323,64.0145,64.0413,293379.0
2022-11-02 11:55:00,71.75,72.14,71.67,72.0,170948.0,64.0591,64.4073,63.9877,64.2823,170948.0
2022-11-02 12:00:00,72.0,72.05,71.52,71.78,190012.0,64.2823,64.327,63.8538,64.0859,190012.0
2022-11-02 12:05:00,71.79,71.95,71.68,71.8,161108.0,64.0948,64.2377,63.9966,64.1038,161108.0
2022-11-02 12:10:00,71.79,71.8,71.19,71.23,180099.0,64.0948,64.1038,63.5591,63.5949,180099.0
2022-11-02 12:15:00,71.26,71.41,71.12,71.3,177761.0,63.6216,63.7556,63.4966,63.6574,177761.0
2022-11-02 12:20:00,71.3,71.32,71.02,71.12,146700.0,63.6574,63.6752,63.4074,63.4966,146700.0
2022-11-02 12:25:00,71.13,71.2,70.95,70.99,352349.0,63.5056,63.5681,63.3449,63.3806,352349.0
2022-11-02 12:30:00,71.0,71.11,70.99,71.06,146765.0,63.3895,63.4877,63.3806,63.4431,146765.0
2022-11-02 12:35:00,71.06,71.11,70.95,71.0,217596.0,63.4431,63.4877,63.3449,63.3895,217596.0
2022-11-02 12:40:00,70.98,71.01,70.62,70.88,391979.0,63.3717,63.3984,63.0502,63.2824,391979.0
2022-11-02 12:45:00,70.88,71.02,70.8,71.01,167238.0,63.2824,63.4074,63.2109,63.3984,167238.0
2022-11-02 12:50:00,71.01,71.25,70.91,71.23,182734.0,63.3984,63.6127,63.3092,63.5949,182734.0
2022-11-02 12:55:00,71.25,71.48,71.08,71.44,185413.0,63.6127,63.8181,63.4609,63.7823,185413.0
2022-11-02 13:00:00,71.44,71.58,71.25,71.5,171336.0,63.7823,63.9073,63.6127,63.8359,171336.0
2022-11-02 13:05:00,71.5,71.63,71.06,71.07,230811.0,63.8359,63.952,63.4431,63.452,230811.0
2022-11-02 13:10:00,71.07,71.3,71.02,71.14,701830.0,63.452,63.6574,63.4074,63.5145,701830.0
2022-11-02 13:15:00,71.13,71.13,70.75,70.84,240638.0,63.5056,63.5056,63.1663,63.2467,240638.0
2022-11-02 13:20:00,70.85,70.87,70.63,70.65,192232.0,63.2556,63.2734,63.0592,63.077,192232.0
2022-11-02 13:25:00,70.64,70.67,70.35,70.4,182308.0,63.0681,63.0949,62.8092,62.8538,182308.0
2022-11-02 13:30:00,70.39,70.69,70.38,70.6,164894.0,62.8449,63.1127,62.836,63.0324,164894.0
2022-11-02 13:35:00,70.59,70.6,70.29,70.29,148547.0,63.0235,63.0324,62.7556,62.7556,148547.0
2022-11-02 13:40:00,70.31,70.68,70.2,70.66,194159.0,62.7735,63.1038,62.6753,63.086,194159.0
2022-11-02 13:45:00,70.67,70.97,70.66,70.87,315548.0,63.0949,63.3627,63.086,63.2734,315548.0
2022-11-02 13:50:00,70.87,71.08,70.83,71.03,157447.0,63.2734,63.4609,63.2377,63.4163,157447.0
2022-11-02 13:55:00,71.05,71.09,70.98,71.08,224144.0,63.4341,63.4699,63.3717,63.4609,224144.0
2022-11-02 14:00:00,71.09,71.64,70.79,71.17,315739.0,63.4699,63.9609,63.202,63.5413,315739.0
2022-11-02 14:05:00,71.22,71.42,71.06,71.38,226640.0,63.5859,63.7645,63.4431,63.7288,226640.0
2022-11-02 14:10:00,71.39,71.57,71.24,71.26,412290.0,63.7377,63.8984,63.6038,63.6216,412290.0
2022-11-02 14:15:00,71.26,71.34,70.76,70.92,224132.0,63.6216,63.6931,63.1752,63.3181,224132.0
2022-11-02 14:20:00,70.92,70.92,70.62,70.71,141220.0,63.3181,63.3181,63.0502,63.1306,141220.0
2022-11-02 14:25:00,70.73,71.34,70.61,71.32,203636.0,63.1484,63.6931,63.0413,63.6752,203636.0
2022-11-02 14:30:00,71.33,71.38,70.95,71.16,250631.0,63.6841,63.7288,63.3449,63.5324,250631.0
2022-11-02 14:35:00,71.18,71.53,70.29,70.93,349376.0,63.5502,63.8627,62.7556,63.327,349376.0
2022-11-02 14:40:00,70.93,71.41,70.8,70.85,225128.0,63.327,63.7556,63.2109,63.2556,225128.0
2022-11-02 14:45:00,70.81,70.96,70.71,70.82,242653.0,63.2199,63.3538,63.1306,63.2288,242653.0
2022-11-02 14:50:00,70.83,70.83,69.7,69.84,390031.0,63.2377,63.2377,62.2289,62.3538,390031.0
2022-11-02 14:55:00,69.84,70.36,69.77,70.11,247160.0,62.3538,62.8181,62.2914,62.5949,247160.0
2022-11-02 15:00:00,70.11,70.45,69.97,70.04,242876.0,62.5949,62.8985,62.4699,62.5324,242876.0
2022-11-02 15:05:00,70.03,70.29,69.91,70.05,300740.0,62.5235,62.7556,62.4163,62.5413,300740.0
2022-11-02 15:10:00,70.04,70.06,69.41,69.42,455880.0,62.5324,62.5503,61.9699,61.9789,455880.0
2022-11-02 15:15:00,69.42,69.42,68.88,68.89,545072.0,61.9789,61.9789,61.4968,61.5057,545072.0
2022-11-02 15:20:00,68.89,68.89,67.9,68.08,849879.0,61.5057,61.5057,60.6218,60.7825,849879.0
2022-11-02 15:25:00,68.08,68.24,67.32,67.46,700839.0,60.7825,60.9254,60.104,60.229,700839.0
2022-11-02 15:30:00,67.46,67.47,67.01,67.02,770122.0,60.229,60.2379,59.8272,59.8361,770122.0
2022-11-02 15:35:00,67.01,67.01,66.6,66.91,1049997.0,59.8272,59.8272,59.4611,59.7379,1049997.0
2022-11-02 15:40:00,66.9,67.31,66.78,66.9,1638475.0,59.729,60.095,59.6218,59.729,1638475.0
2022-11-02 15:45:00,66.9,67.87,66.89,67.62,1566047.0,59.729,60.595,59.7201,60.3718,1566047.0
2022-11-02 15:50:00,67.61,67.62,66.82,67.0,1127733.0,60.3629,60.3718,59.6576,59.8183,1127733.0
2022-11-02 15:55:00,66.99,67.71,66.98,67.43,1899335.0,59.8093,60.4522,59.8004,60.2022,1899335.0
2022-11-03 09:30:00,67.58,67.82,66.55,66.97,756596.0,60.3361,60.5504,59.4165,59.7915,756596.0
2022-11-03 09:35:00,66.95,68.57,66.87,68.57,612396.0,59.7736,61.22,59.7022,61.22,612396.0
2022-11-03 09:40:00,68.57,70.1,68.52,69.56,727649.0,61.22,62.586,61.1753,62.1039,727649.0
2022-11-03 09:45:00,69.56,69.66,68.72,68.78,454529.0,62.1039,62.1931,61.3539,61.4075,454529.0
2022-11-03 09:50:00,68.79,68.93,68.08,68.18,379753.0,61.4164,61.5414,60.7825,60.8718,379753.0
2022-11-03 09:55:00,68.17,68.77,68.05,68.28,328089.0,60.8629,61.3985,60.7557,60.9611,328089.0
2022-11-03 10:00:00,68.3,68.43,68.07,68.18,268322.0,60.9789,61.095,60.7736,60.8718,268322.0
2022-11-03 10:05:00,68.13,68.24,67.95,67.95,194974.0,60.8271,60.9254,60.6664,60.6664,194974.0
2022-11-03 10:10:00,67.95,68.66,67.61,68.65,300716.0,60.6664,61.3003,60.3629,61.2914,300716.0
2022-11-03 10:15:00,68.65,68.76,68.14,68.32,202471.0,61.2914,61.3896,60.8361,60.9968,202471.0
2022-11-03 10:20:00,68.33,68.66,68.33,68.52,169173.0,61.0057,61.3003,61.0057,61.1753,169173.0
2022-11-03 10:25:00,68.56,68.95,68.55,68.91,177794.0,61.2111,61.5592,61.2021,61.5235,177794.0
2022-11-03 10:30:00,68.89,69.42,68.85,68.95,206695.0,61.5057,61.9789,61.47,61.5592,206695.0
2022-11-03 10:35:00,68.95,69.28,68.9,69.26,131497.0,61.5592,61.8539,61.5146,61.836,131497.0
2022-11-03 10:40:00,69.25,69.39,69.09,69.24,201418.0,61.8271,61.9521,61.6842,61.8182,201418.0
2022-11-03 10:45:00,69.23,69.41,69.14,69.37,183402.0,61.8092,61.9699,61.7289,61.9342,183402.0
2022-11-03 10:50:00,69.37,69.83,69.34,69.78,240888.0,61.9342,62.3449,61.9074,62.3003,240888.0
2022-11-03 10:55:00,69.77,69.97,69.6,69.91,170187.0,62.2914,62.4699,62.1396,62.4163,170187.0
2022-11-03 11:00:00,69.92,69.94,69.5,69.51,147469.0,62.4253,62.4431,62.0503,62.0592,147469.0
2022-11-03 11:05:00,69.52,69.7,69.42,69.69,128083.0,62.0681,62.2289,61.9789,62.2199,128083.0
2022-11-03 11:10:00,69.68,69.83,69.65,69.73,211421.0,62.211,62.3449,62.1842,62.2556,211421.0
2022-11-03 11:15:00,69.71,69.81,69.65,69.81,128377.0,62.2378,62.3271,62.1842,62.3271,128377.0
2022-11-03 11:20:00,69.81,69.97,69.76,69.92,168796.0,62.3271,62.4699,62.2824,62.4253,168796.0
2022-11-03 11:25:00,69.92,70.12,69.88,69.92,190471.0,62.4253,62.6038,62.3896,62.4253,190471.0
2022-11-03 11:30:00,69.92,69.99,69.59,69.69,140261.0,62.4253,62.4878,62.1306,62.2199,140261.0
2022-11-03 11:35:00,69.69,70.03,69.68,70.0,204901.0,62.2199,62.5235,62.211,62.4967,204901.0
2022-11-03 11:40:00,70.0,70.32,69.97,70.06,179715.0,62.4967,62.7824,62.4699,62.5503,179715.0
2022-11-03 11:45:00,70.06,70.29,70.02,70.17,91785.0,62.5503,62.7556,62.5146,62.6485,91785.0
2022-11-03 11:50:00,70.16,70.39,70.14,70.39,125944.0,62.6395,62.8449,62.6217,62.8449,125944.0
2022-11-03 11:55:00,70.39,70.55,70.17,70.31,202838.0,62.8449,62.9877,62.6485,62.7735,202838.0
2022-11-03 12:00:00,70.32,70.59,70.27,70.54,114568.0,62.7824,63.0235,62.7378,62.9788,114568.0
2022-11-03 12:05:00,70.55,70.82,70.55,70.75,141963.0,62.9877,63.2288,62.9877,63.1663,141963.0
2022-11-03 12:10:00,70.74,70.95,70.71,70.74,156811.0,63.1574,63.3449,63.1306,63.1574,156811.0
2022-11-03 12:15:00,70.73,70.91,70.57,70.91,149356.0,63.1484,63.3092,63.0056,63.3092,149356.0
2022-11-03 12:20:00,70.91,71.01,70.79,70.88,144612.0,63.3092,63.3984,63.202,63.2824,144612.0
2022-11-03 12:25:00,70.87,71.21,70.83,71.2,161237.0,63.2734,63.577,63.2377,63.5681,161237.0
2022-11-03 12:30:00,71.2,71.29,71.05,71.1,165810.0,63.5681,63.6484,63.4341,63.4788,165810.0
2022-11-03 12:35:00,71.09,71.09,70.71,70.82,118597.0,63.4699,63.4699,63.1306,63.2288,118597.0
2022-11-03 12:40:00,70.84,70.84,70.53,70.65,128010.0,63.2467,63.2467,62.9699,63.077,128010.0
2022-11-03 12:45:00,70.66,70.8,70.64,70.72,101427.0,63.086,63.2109,63.0681,63.1395,101427.0
2022-11-03 12:50:00,70.73,70.99,70.72,70.92,101710.0,63.1484,63.3806,63.1395,63.3181,101710.0
2022-11-03 12:55:00,70.93,71.02,70.87,70.89,88153.0,63.327,63.4074,63.2734,63.2913,88153.0
2022-11-03 13:00:00,70.89,70.91,70.61,70.63,133552.0,63.2913,63.3092,63.0413,63.0592,133552.0
2022-11-03 13:05:00,70.63,70.71,70.51,70.66,87500.0,63.0592,63.1306,62.952,63.086,87500.0
2022-11-03 13:10:00,70.66,70.77,70.59,70.73,60553.0,63.086,63.1842,63.0235,63.1484,60553.0
2022-11-03 13:15:00,70.74,70.76,70.57,70.59,67370.0,63.1574,63.1752,63.0056,63.0235,67370.0
2022-11-03 13:20:00,70.59,70.6,70.31,70.56,167588.0,63.0235,63.0324,62.7735,62.9967,167588.0
2022-11-03 13:25:00,70.56,70.65,70.38,70.4,86007.0,62.9967,63.077,62.836,62.8538,86007.0
2022-11-03 13:30:00,70.39,70.44,70.29,70.32,73249.0,62.8449,62.8895,62.7556,62.7824,73249.0
2022-11-03 13:35:00,70.31,70.42,70.18,70.4,95097.0,62.7735,62.8717,62.6574,62.8538,95097.0
2022-11-03 13:40:00,70.4,70.42,70.21,70.23,65113.0,62.8538,62.8717,62.6842,62.702,65113.0
2022-11-03 13:45:00,70.24,70.27,70.11,70.21,76776.0,62.711,62.7378,62.5949,62.6842,76776.0
2022-11-03 13:50:00,70.21,70.23,70.03,70.15,83775.0,62.6842,62.702,62.5235,62.6306,83775.0
2022-11-03 13:55:00,70.16,70.23,70.06,70.11,60654.0,62.6395,62.702,62.5503,62.5949,60654.0
2022-11-03 14:00:00,70.1,70.19,69.99,70.08,104355.0,62.586,62.6663,62.4878,62.5681,104355.0
2022-11-03 14:05:00,70.08,70.29,70.07,70.23,163591.0,62.5681,62.7556,62.5592,62.702,163591.0
2022-11-03 14:10:00,70.23,70.24,70.05,70.08,66226.0,62.702,62.711,62.5413,62.5681,66226.0
2022-11-03 14:15:00,70.09,70.13,70.0,70.13,89381.0,62.5771,62.6128,62.4967,62.6128,89381.0
2022-11-03 14:20:00,70.13,70.59,70.13,70.48,125051.0,62.6128,63.0235,62.6128,62.9252,125051.0
2022-11-03 14:25:00,70.49,70.62,70.42,70.61,100481.0,62.9342,63.0502,62.8717,63.0413,100481.0
2022-11-03 14:30:00,70.6,70.62,70.48,70.49,61329.0,63.0324,63.0502,62.9252,62.9342,61329.0
2022-11-03 14:35:00,70.48,70.5,70.25,70.26,62690.0,62.9252,62.9431,62.7199,62.7288,62690.0
2022-11-03 14:40:00,70.27,70.41,70.26,70.35,76458.0,62.7378,62.8628,62.7288,62.8092,76458.0
2022-11-03 14:45:00,70.35,70.39,70.24,70.37,83815.0,62.8092,62.8449,62.711,62.827,83815.0
2022-11-03 14:50:00,70.38,70.5,70.37,70.47,63090.0,62.836,62.9431,62.827,62.9163,63090.0
2022-11-03 14:55:00,70.47,70.75,70.45,70.7,139386.0,62.9163,63.1663,62.8985,63.1217,139386.0
2022-11-03 15:00:00,70.7,70.83,70.67,70.75,194909.0,63.1217,63.2377,63.0949,63.1663,194909.0
2022-11-03 15:05:00,70.75,70.85,70.67,70.81,114583.0,63.1663,63.2556,63.0949,63.2199,114583.0
2022-11-03 15:10:00,70.81,70.89,70.79,70.81,95037.0,63.2199,63.2913,63.202,63.2199,95037.0
2022-11-03 15:15:00,70.81,70.92,70.8,70.89,125469.0,63.2199,63.3181,63.2109,63.2913,125469.0
2022-11-03 15:20:00,70.89,70.93,70.7,70.78,128230.0,63.2913,63.327,63.1217,63.1931,128230.0
2022-11-03 15:25:00,70.79,71.01,70.78,71.01,172654.0,63.202,63.3984,63.1931,63.3984,172654.0
2022-11-03 15:30:00,71.01,71.03,70.98,70.99,159748.0,63.3984,63.4163,63.3717,63.3806,159748.0
2022-11-03 15:35:00,70.99,71.03,70.73,70.94,282875.0,63.3806,63.4163,63.1484,63.3359,282875.0
2022-11-03 15:40:00,70.95,71.0,70.73,70.73,204404.0,63.3449,63.3895,63.1484,63.1484,204404.0
2022-11-03 15:45:00,70.74,70.81,70.63,70.81,344934.0,63.1574,63.2199,63.0592,63.2199,344934.0
2022-11-03 15:50:00,70.81,70.89,70.6,70.83,504654.0,63.2199,63.2913,63.0324,63.2377,504654.0
2022-11-03 15:55:00,70.83,70.83,70.67,70.72,714812.0,63.2377,63.2377,63.0949,63.1395,714812.0
2022-11-04 09:30:00,72.91,74.08,72.9,73.5,842161.0,65.0948,66.1394,65.0858,65.6215,842161.0
2022-11-04 09:35:00,73.51,74.26,73.06,73.11,506814.0,65.6305,66.3001,65.2287,65.2733,506814.0
2022-11-04 09:40:00,73.12,73.19,72.52,72.61,249629.0,65.2823,65.3448,64.7466,64.8269,249629.0
2022-11-04 09:45:00,72.65,72.67,71.86,71.92,360846.0,64.8626,64.8805,64.1573,64.2109,360846.0
2022-11-04 09:50:00,71.91,72.51,71.73,72.41,257161.0,64.202,64.7377,64.0413,64.6484,257161.0
2022-11-04 09:55:00,72.39,72.79,72.36,72.45,174447.0,64.6305,64.9876,64.6037,64.6841,174447.0
2022-11-04 10:00:00,72.47,72.47,71.95,72.1,177458.0,64.7019,64.7019,64.2377,64.3716,177458.0
2022-11-04 10:05:00,72.1,72.82,72.1,72.74,124708.0,64.3716,65.0144,64.3716,64.943,124708.0
2022-11-04 10:10:00,72.78,72.82,72.46,72.53,140078.0,64.9787,65.0144,64.693,64.7555,140078.0
2022-11-04 10:15:00,72.53,72.54,72.23,72.36,100392.0,64.7555,64.7644,64.4877,64.6037,100392.0
2022-11-04 10:20:00,72.38,72.59,72.22,72.58,146137.0,64.6216,64.8091,64.4787,64.8001,146137.0
2022-11-04 10:25:00,72.6,72.82,72.58,72.76,129668.0,64.818,65.0144,64.8001,64.9609,129668.0
2022-11-04 10:30:00,72.78,73.09,72.78,72.92,134329.0,64.9787,65.2555,64.9787,65.1037,134329.0
2022-11-04 10:35:00,72.93,72.96,72.62,72.64,90409.0,65.1126,65.1394,64.8359,64.8537,90409.0
2022-11-04 10:40:00,72.67,72.85,72.33,72.36,108015.0,64.8805,65.0412,64.5769,64.6037,108015.0
2022-11-04 10:45:00,72.37,72.62,72.31,72.6,114942.0,64.6127,64.8359,64.5591,64.818,114942.0
2022-11-04 10:50:00,72.62,72.67,72.29,72.33,123843.0,64.8359,64.8805,64.5412,64.5769,123843.0
2022-11-04 10:55:00,72.34,72.41,72.0,72.21,139535.0,64.5859,64.6484,64.2823,64.4698,139535.0
2022-11-04 11:00:00,72.22,72.41,72.08,72.1,161103.0,64.4787,64.6484,64.3537,64.3716,161103.0
2022-11-04 11:05:00,72.09,72.27,71.82,71.85,90759.0,64.3627,64.5234,64.1216,64.1484,90759.0
2022-11-04 11:10:00,71.86,72.05,71.73,71.85,111391.0,64.1573,64.327,64.0413,64.1484,111391.0
2022-11-04 11:15:00,71.86,71.87,71.51,71.52,115645.0,64.1573,64.1663,63.8448,63.8538,115645.0
2022-11-04 11:20:00,71.5,71.69,71.38,71.54,93720.0,63.8359,64.0055,63.7288,63.8716,93720.0
2022-11-04 11:25:00,71.52,71.74,71.31,71.36,106153.0,63.8538,64.0502,63.6663,63.7109,106153.0
2022-11-04 11:30:00,71.37,71.52,71.09,71.09,65562.0,63.7198,63.8538,63.4699,63.4699,65562.0
2022-11-04 11:35:00,71.1,71.22,70.69,70.75,187613.0,63.4788,63.5859,63.1127,63.1663,187613.0
2022-11-04 11:40:00,70.75,71.23,70.75,71.23,74731.0,63.1663,63.5949,63.1663,63.5949,74731.0
2022-11-04 11:45:00,71.23,71.24,70.77,70.85,72340.0,63.5949,63.6038,63.1842,63.2556,72340.0
2022-11-04 11:50:00,70.83,70.86,70.59,70.78,143896.0,63.2377,63.2645,63.0235,63.1931,143896.0
2022-11-04 11:55:00,70.77,70.88,70.55,70.56,127762.0,63.1842,63.2824,62.9877,62.9967,127762.0
2022-11-04 12:00:00,70.56,70.69,70.18,70.3,174033.0,62.9967,63.1127,62.6574,62.7645,174033.0
2022-11-04 12:05:00,70.28,70.69,70.19,70.66,140962.0,62.7467,63.1127,62.6663,63.086,140962.0
2022-11-04 12:10:00,70.66,70.76,70.57,70.72,68225.0,63.086,63.1752,63.0056,63.1395,68225.0
2022-11-04 12:15:00,70.73,71.09,70.64,71.07,111677.0,63.1484,63.4699,63.0681,63.452,111677.0
2022-11-04 12:20:00,71.12,71.17,70.87,71.02,156685.0,63.4966,63.5413,63.2734,63.4074,156685.0
2022-11-04 12:25:00,71.0,71.08,70.75,70.92,75069.0,63.3895,63.4609,63.1663,63.3181,75069.0
2022-11-04 12:30:00,70.89,71.05,70.79,70.97,72242.0,63.2913,63.4341,63.202,63.3627,72242.0
2022-11-04 12:35:00,70.96,70.97,70.62,70.65,63382.0,63.3538,63.3627,63.0502,63.077,63382.0
2022-11-04 12:40:00,70.65,70.68,70.37,70.37,86719.0,63.077,63.1038,62.827,62.827,86719.0
2022-11-04 12:45:00,70.36,70.68,70.36,70.61,75626.0,62.8181,63.1038,62.8181,63.0413,75626.0
2022-11-04 12:50:00,70.62,70.9,70.59,70.84,74265.0,63.0502,63.3002,63.0235,63.2467,74265.0
2022-11-04 12:55:00,70.82,70.9,70.73,70.82,64058.0,63.2288,63.3002,63.1484,63.2288,64058.0
2022-11-04 13:00:00,70.81,70.87,70.62,70.87,51177.0,63.2199,63.2734,63.0502,63.2734,51177.0
2022-11-04 13:05:00,70.9,71.13,70.67,70.7,229931.0,63.3002,63.5056,63.0949,63.1217,229931.0
2022-11-04 13:10:00,70.7,71.0,70.64,70.87,143393.0,63.1217,63.3895,63.0681,63.2734,143393.0
2022-11-04 13:15:00,70.87,70.91,70.68,70.91,63955.0,63.2734,63.3092,63.1038,63.3092,63955.0
2022-11-04 13:20:00,70.89,71.11,70.82,71.11,99826.0,63.2913,63.4877,63.2288,63.4877,99826.0
2022-11-04 13:25:00,71.1,71.19,71.02,71.13,74949.0,63.4788,63.5591,63.4074,63.5056,74949.0
2022-11-04 13:30:00,71.15,71.2,70.97,70.98,60920.0,63.5234,63.5681,63.3627,63.3717,60920.0
2022-11-04 13:35:00,70.96,71.2,70.92,71.17,64586.0,63.3538,63.5681,63.3181,63.5413,64586.0
2022-11-04 13:40:00,71.18,71.22,71.05,71.15,49539.0,63.5502,63.5859,63.4341,63.5234,49539.0
2022-11-04 13:45:00,71.12,71.22,71.0,71.2,71137.0,63.4966,63.5859,63.3895,63.5681,71137.0
2022-11-04 13:50:00,71.2,71.21,70.97,71.08,58032.0,63.5681,63.577,63.3627,63.4609,58032.0
2022-11-04 13:55:00,71.08,71.08,70.8,70.83,56824.0,63.4609,63.4609,63.2109,63.2377,56824.0
2022-11-04 14:00:00,70.83,70.91,70.65,70.66,76539.0,63.2377,63.3092,63.077,63.086,76539.0
2022-11-04 14:05:00,70.66,70.66,70.44,70.53,98194.0,63.086,63.086,62.8895,62.9699,98194.0
2022-11-04 14:10:00,70.54,71.03,70.52,71.02,98425.0,62.9788,63.4163,62.961,63.4074,98425.0
2022-11-04 14:15:00,71.0,71.16,70.93,71.15,79728.0,63.3895,63.5324,63.327,63.5234,79728.0
2022-11-04 14:20:00,71.15,71.26,71.06,71.26,93700.0,63.5234,63.6216,63.4431,63.6216,93700.0
2022-11-04 14:25:00,71.26,71.26,70.98,71.11,100142.0,63.6216,63.6216,63.3717,63.4877,100142.0
2022-11-04 14:30:00,71.11,71.22,71.06,71.18,115901.0,63.4877,63.5859,63.4431,63.5502,115901.0
2022-11-04 14:35:00,71.17,71.26,71.11,71.13,115019.0,63.5413,63.6216,63.4877,63.5056,115019.0
2022-11-04 14:40:00,71.14,71.39,71.11,71.38,61093.0,63.5145,63.7377,63.4877,63.7288,61093.0
2022-11-04 14:45:00,71.39,71.5,71.26,71.29,86271.0,63.7377,63.8359,63.6216,63.6484,86271.0
2022-11-04 14:50:00,71.29,71.43,71.26,71.42,74111.0,63.6484,63.7734,63.6216,63.7645,74111.0
2022-11-04 14:55:00,71.41,71.57,71.41,71.44,72359.0,63.7556,63.8984,63.7556,63.7823,72359.0
2022-11-04 15:00:00,71.45,71.58,71.4,71.41,72389.0,63.7913,63.9073,63.7466,63.7556,72389.0
2022-11-04 15:05:00,71.41,71.66,71.36,71.59,136938.0,63.7556,63.9788,63.7109,63.9163,136938.0
2022-11-04 15:10:00,71.6,71.65,71.46,71.5,96834.0,63.9252,63.9698,63.8002,63.8359,96834.0
2022-11-04 15:15:00,71.49,71.52,71.31,71.31,69779.0,63.827,63.8538,63.6663,63.6663,69779.0
2022-11-04 15:20:00,71.3,71.3,71.14,71.18,138169.0,63.6574,63.6574,63.5145,63.5502,138169.0
2022-11-04 15:25:00,71.17,71.29,71.15,71.29,187954.0,63.5413,63.6484,63.5234,63.6484,187954.0
2022-11-04 15:30:00,71.28,71.55,71.13,71.51,128719.0,63.6395,63.8806,63.5056,63.8448,128719.0
2022-11-04 15:35:00,71.52,71.63,71.4,71.63,135797.0,63.8538,63.952,63.7466,63.952,135797.0
2022-11-04 15:40:00,71.63,71.69,71.49,71.67,163264.0,63.952,64.0055,63.827,63.9877,163264.0
2022-11-04 15:45:00,71.67,71.77,71.62,71.63,263559.0,63.9877,64.077,63.9431,63.952,263559.0
2022-11-04 15:50:00,71.63,71.71,71.43,71.45,260687.0,63.952,64.0234,63.7734,63.7913,260687.0
2022-11-04 15:55:00,71.45,71.56,71.29,71.52,504768.0,63.7913,63.8895,63.6484,63.8538,504768.0
2022-11-07 09:30:00,71.74,72.08,71.48,71.98,284917.0,64.0502,64.3537,63.8181,64.2645,284917.0
2022-11-07 09:35:00,72.0,72.08,71.48,71.99,164814.0,64.2823,64.3537,63.8181,64.2734,164814.0
2022-11-07 09:40:00,72.0,72.18,71.66,71.83,167848.0,64.2823,64.443,63.9788,64.1305,167848.0
2022-11-07 09:45:00,71.81,71.83,71.01,71.03,156110.0,64.1127,64.1305,63.3984,63.4163,156110.0
2022-11-07 09:50:00,71.04,71.24,70.63,70.68,179342.0,63.4252,63.6038,63.0592,63.1038,179342.0
2022-11-07 09:55:00,70.68,70.77,70.47,70.77,126743.0,63.1038,63.1842,62.9163,63.1842,126743.0
2022-11-07 10:00:00,70.77,71.15,70.66,71.14,160810.0,63.1842,63.5234,63.086,63.5145,160810.0
2022-11-07 10:05:00,71.15,71.32,70.89,71.32,144135.0,63.5234,63.6752,63.2913,63.6752,144135.0
2022-11-07 10:10:00,71.33,71.47,71.13,71.43,128699.0,63.6841,63.8091,63.5056,63.7734,128699.0
2022-11-07 10:15:00,71.43,71.62,71.28,71.44,115644.0,63.7734,63.9431,63.6395,63.7823,115644.0
2022-11-07 10:20:00,71.43,71.71,71.36,71.45,103781.0,63.7734,64.0234,63.7109,63.7913,103781.0
2022-11-07 10:25:00,71.45,71.5,71.31,71.44,79268.0,63.7913,63.8359,63.6663,63.7823,79268.0
2022-11-07 10:30:00,71.45,71.85,71.37,71.67,94066.0,63.7913,64.1484,63.7198,63.9877,94066.0
2022-11-07 10:35:00,71.67,71.8,71.43,71.52,58713.0,63.9877,64.1038,63.7734,63.8538,58713.0
2022-11-07 10:40:00,71.52,71.64,71.33,71.39,96419.0,63.8538,63.9609,63.6841,63.7377,96419.0
2022-11-07 10:45:00,71.39,71.67,71.28,71.55,93850.0,63.7377,63.9877,63.6395,63.8806,93850.0
2022-11-07 10:50:00,71.55,71.98,71.55,71.89,101039.0,63.8806,64.2645,63.8806,64.1841,101039.0
2022-11-07 10:55:00,71.88,72.15,71.88,72.02,173488.0,64.1752,64.4162,64.1752,64.3002,173488.0
2022-11-07 11:00:00,72.02,72.24,71.94,72.2,82802.0,64.3002,64.4966,64.2287,64.4609,82802.0
2022-11-07 11:05:00,72.2,72.56,72.17,72.5,173349.0,64.4609,64.7823,64.4341,64.7287,173349.0
2022-11-07 11:10:00,72.49,72.52,72.27,72.3,90647.0,64.7198,64.7466,64.5234,64.5502,90647.0
2022-11-07 11:15:00,72.31,72.53,72.26,72.48,82367.0,64.5591,64.7555,64.5144,64.7109,82367.0
2022-11-07 11:20:00,72.5,72.69,72.45,72.62,78359.0,64.7287,64.8984,64.6841,64.8359,78359.0
2022-11-07 11:25:00,72.62,72.8,72.5,72.74,80640.0,64.8359,64.9966,64.7287,64.943,80640.0
2022-11-07 11:30:00,72.74,72.89,72.69,72.7,103947.0,64.943,65.0769,64.8984,64.9073,103947.0
2022-11-07 11:35:00,72.7,72.76,72.56,72.59,72406.0,64.9073,64.9609,64.7823,64.8091,72406.0
2022-11-07 11:40:00,72.57,72.59,72.16,72.29,65691.0,64.7912,64.8091,64.4252,64.5412,65691.0
2022-11-07 11:45:00,72.29,72.31,71.72,71.75,99107.0,64.5412,64.5591,64.0323,64.0591,99107.0
2022-11-07 11:50:00,71.77,72.21,71.74,72.03,68732.0,64.077,64.4698,64.0502,64.3091,68732.0
2022-11-07 11:55:00,72.05,72.17,72.01,72.06,48288.0,64.327,64.4341,64.2912,64.3359,48288.0
2022-11-07 12:00:00,72.07,72.14,71.92,72.12,37809.0,64.3448,64.4073,64.2109,64.3895,37809.0
2022-11-07 12:05:00,72.12,72.43,72.11,72.43,69192.0,64.3895,64.6662,64.3805,64.6662,69192.0
2022-11-07 12:10:00,72.41,72.51,72.31,72.35,59825.0,64.6484,64.7377,64.5591,64.5948,59825.0
2022-11-07 12:15:00,72.37,72.49,72.36,72.48,47560.0,64.6127,64.7198,64.6037,64.7109,47560.0
2022-11-07 12:20:00,72.47,72.61,72.23,72.28,98353.0,64.7019,64.8269,64.4877,64.5323,98353.0
2022-11-07 12:25:00,72.28,72.46,72.22,72.38,52573.0,64.5323,64.693,64.4787,64.6216,52573.0
2022-11-07 12:30:00,72.39,72.42,72.24,72.24,74136.0,64.6305,64.6573,64.4966,64.4966,74136.0
2022-11-07 12:35:00,72.24,72.29,72.0,72.02,90596.0,64.4966,64.5412,64.2823,64.3002,90596.0
2022-11-07 12:40:00,72.02,72.03,71.85,71.88,114747.0,64.3002,64.3091,64.1484,64.1752,114747.0
2022-11-07 12:45:00,71.91,72.0,71.84,71.86,75467.0,64.202,64.2823,64.1395,64.1573,75467.0
2022-11-07 12:50:00,71.83,71.84,71.64,71.67,101087.0,64.1305,64.1395,63.9609,63.9877,101087.0
2022-11-07 12:55:00,71.66,71.87,71.61,71.82,87980.0,63.9788,64.1663,63.9341,64.1216,87980.0
2022-11-07 13:00:00,71.8,72.0,71.77,71.94,129462.0,64.1038,64.2823,64.077,64.2287,129462.0
2022-11-07 13:05:00,71.93,72.11,71.91,72.09,65092.0,64.2198,64.3805,64.202,64.3627,65092.0
2022-11-07 13:10:00,72.09,72.14,72.02,72.11,66626.0,64.3627,64.4073,64.3002,64.3805,66626.0
2022-11-07 13:15:00,72.11,72.2,72.09,72.17,59878.0,64.3805,64.4609,64.3627,64.4341,59878.0
2022-11-07 13:20:00,72.16,72.18,72.03,72.09,41162.0,64.4252,64.443,64.3091,64.3627,41162.0
2022-11-07 13:25:00,72.11,72.14,71.98,72.11,51533.0,64.3805,64.4073,64.2645,64.3805,51533.0
2022-11-07 13:30:00,72.1,72.13,71.94,71.94,63634.0,64.3716,64.3984,64.2287,64.2287,63634.0
2022-11-07 13:35:00,71.95,71.95,71.77,71.87,41150.0,64.2377,64.2377,64.077,64.1663,41150.0
2022-11-07 13:40:00,71.87,71.94,71.82,71.92,29386.0,64.1663,64.2287,64.1216,64.2109,29386.0
2022-11-07 13:45:00,71.93,72.01,71.86,71.89,28735.0,64.2198,64.2912,64.1573,64.1841,28735.0
2022-11-07 13:50:00,71.88,71.89,71.78,71.82,25659.0,64.1752,64.1841,64.0859,64.1216,25659.0
2022-11-07 13:55:00,71.83,71.91,71.81,71.88,23283.0,64.1305,64.202,64.1127,64.1752,23283.0
2022-11-07 14:00:00,71.87,71.98,71.84,71.87,45954.0,64.1663,64.2645,64.1395,64.1663,45954.0
2022-11-07 14:05:00,71.88,71.9,71.79,71.84,40542.0,64.1752,64.193,64.0948,64.1395,40542.0
2022-11-07 14:10:00,71.84,71.97,71.81,71.94,35903.0,64.1395,64.2555,64.1127,64.2287,35903.0
2022-11-07 14:15:00,71.94,72.0,71.87,71.96,27414.0,64.2287,64.2823,64.1663,64.2466,27414.0
2022-11-07 14:20:00,71.96,72.13,71.9,72.12,57945.0,64.2466,64.3984,64.193,64.3895,57945.0
2022-11-07 14:25:00,72.12,72.13,72.0,72.04,36936.0,64.3895,64.3984,64.2823,64.318,36936.0
2022-11-07 14:30:00,72.02,72.2,72.02,72.18,54482.0,64.3002,64.4609,64.3002,64.443,54482.0
2022-11-07 14:35:00,72.18,72.21,72.1,72.16,49499.0,64.443,64.4698,64.3716,64.4252,49499.0
2022-11-07 14:40:00,72.15,72.25,72.08,72.22,116673.0,64.4162,64.5055,64.3537,64.4787,116673.0
2022-11-07 14:45:00,72.22,72.36,72.22,72.28,72908.0,64.4787,64.6037,64.4787,64.5323,72908.0
2022-11-07 14:50:00,72.27,72.27,72.15,72.17,64646.0,64.5234,64.5234,64.4162,64.4341,64646.0
2022-11-07 14:55:00,72.15,72.16,72.01,72.09,52418.0,64.4162,64.4252,64.2912,64.3627,52418.0
2022-11-07 15:00:00,72.08,72.24,72.08,72.23,98522.0,64.3537,64.4966,64.3537,64.4877,98522.0
2022-11-07 15:05:00,72.24,72.28,72.08,72.19,73171.0,64.4966,64.5323,64.3537,64.452,73171.0
2022-11-07 15:10:00,72.18,72.21,72.1,72.21,58832.0,64.443,64.4698,64.3716,64.4698,58832.0
2022-11-07 15:15:00,72.22,72.28,72.17,72.17,39783.0,64.4787,64.5323,64.4341,64.4341,39783.0
2022-11-07 15:20:00,72.17,72.28,72.13,72.26,52812.0,64.4341,64.5323,64.3984,64.5144,52812.0
2022-11-07 15:25:00,72.27,72.3,72.21,72.28,85149.0,64.5234,64.5502,64.4698,64.5323,85149.0
2022-11-07 15:30:00,72.29,72.35,72.17,72.21,88935.0,64.5412,64.5948,64.4341,64.4698,88935.0
2022-11-07 15:35:00,72.21,72.27,72.03,72.05,77880.0,64.4698,64.5234,64.3091,64.327,77880.0
2022-11-07 15:40:00,72.05,72.07,71.99,72.0,71044.0,64.327,64.3448,64.2734,64.2823,71044.0
2022-11-07 15:45:00,72.0,72.09,71.93,72.06,105147.0,64.2823,64.3627,64.2198,64.3359,105147.0
2022-11-07 15:50:00,72.08,72.18,72.01,72.11,157908.0,64.3537,64.443,64.2912,64.3805,157908.0
2022-11-07 15:55:00,72.12,72.14,71.98,72.06,297157.0,64.3895,64.4073,64.2645,64.3359,297157.0
2022-11-08 09:30:00,72.19,72.2,70.94,71.29,329505.0,64.452,64.4609,63.3359,63.6484,329505.0
2022-11-08 09:35:00,71.29,71.46,71.11,71.23,82664.0,63.6484,63.8002,63.4877,63.5949,82664.0
2022-11-08 09:40:00,71.22,71.23,70.86,70.89,116318.0,63.5859,63.5949,63.2645,63.2913,116318.0
2022-11-08 09:45:00,70.9,70.9,70.53,70.58,127821.0,63.3002,63.3002,62.9699,63.0145,127821.0
2022-11-08 09:50:00,70.6,70.94,70.39,70.78,116092.0,63.0324,63.3359,62.8449,63.1931,116092.0
2022-11-08 09:55:00,70.78,70.95,70.63,70.87,107742.0,63.1931,63.3449,63.0592,63.2734,107742.0
2022-11-08 10:00:00,70.88,71.08,70.76,71.06,78757.0,63.2824,63.4609,63.1752,63.4431,78757.0
2022-11-08 10:05:00,71.08,71.24,71.02,71.19,114813.0,63.4609,63.6038,63.4074,63.5591,114813.0
2022-11-08 10:10:00,71.17,71.18,70.81,70.85,90499.0,63.5413,63.5502,63.2199,63.2556,90499.0
2022-11-08 10:15:00,70.86,70.96,70.76,70.92,66452.0,63.2645,63.3538,63.1752,63.3181,66452.0
2022-11-08 10:20:00,70.93,71.23,70.92,71.08,80567.0,63.327,63.5949,63.3181,63.4609,80567.0
2022-11-08 10:25:00,71.08,71.36,70.97,71.33,71289.0,63.4609,63.7109,63.3627,63.6841,71289.0
2022-11-08 10:30:00,71.35,71.79,71.33,71.64,173281.0,63.702,64.0948,63.6841,63.9609,173281.0
2022-11-08 10:35:00,71.66,71.83,71.61,71.74,97411.0,63.9788,64.1305,63.9341,64.0502,97411.0
2022-11-08 10:40:00,71.74,71.74,71.56,71.7,56880.0,64.0502,64.0502,63.8895,64.0145,56880.0
2022-11-08 10:45:00,71.71,71.99,71.71,71.92,83288.0,64.0234,64.2734,64.0234,64.2109,83288.0
2022-11-08 10:50:00,71.92,72.02,71.82,71.9,132561.0,64.2109,64.3002,64.1216,64.193,132561.0
2022-11-08 10:55:00,71.91,72.11,71.9,72.09,55373.0,64.202,64.3805,64.193,64.3627,55373.0
2022-11-08 11:00:00,72.09,72.18,71.91,72.09,74147.0,64.3627,64.443,64.202,64.3627,74147.0
2022-11-08 11:05:00,72.09,72.28,71.96,72.27,80577.0,64.3627,64.5323,64.2466,64.5234,80577.0
2022-11-08 11:10:00,72.26,72.44,72.25,72.43,49799.0,64.5144,64.6752,64.5055,64.6662,49799.0
2022-11-08 11:15:00,72.45,72.49,72.2,72.28,81278.0,64.6841,64.7198,64.4609,64.5323,81278.0
2022-11-08 11:20:00,72.28,72.3,71.94,71.98,61973.0,64.5323,64.5502,64.2287,64.2645,61973.0
2022-11-08 11:25:00,71.99,72.01,71.56,71.56,85298.0,64.2734,64.2912,63.8895,63.8895,85298.0
2022-11-08 11:30:00,71.53,71.77,71.52,71.59,58056.0,63.8627,64.077,63.8538,63.9163,58056.0
2022-11-08 11:35:00,71.59,71.7,71.54,71.64,50320.0,63.9163,64.0145,63.8716,63.9609,50320.0
2022-11-08 11:40:00,71.65,71.85,71.63,71.76,58004.0,63.9698,64.1484,63.952,64.068,58004.0
2022-11-08 11:45:00,71.75,71.92,71.72,71.89,38304.0,64.0591,64.2109,64.0323,64.1841,38304.0
2022-11-08 11:50:00,71.88,71.93,71.62,71.91,43530.0,64.1752,64.2198,63.9431,64.202,43530.0
2022-11-08 11:55:00,71.92,71.93,71.76,71.82,41605.0,64.2109,64.2198,64.068,64.1216,41605.0
2022-11-08 12:00:00,71.83,71.98,71.81,71.91,59601.0,64.1305,64.2645,64.1127,64.202,59601.0
2022-11-08 12:05:00,71.92,71.92,71.67,71.69,59695.0,64.2109,64.2109,63.9877,64.0055,59695.0
2022-11-08 12:10:00,71.68,71.71,71.53,71.7,64488.0,63.9966,64.0234,63.8627,64.0145,64488.0
2022-11-08 12:15:00,71.7,71.76,71.52,71.66,44568.0,64.0145,64.068,63.8538,63.9788,44568.0
2022-11-08 12:20:00,71.65,71.88,71.6,71.88,30643.0,63.9698,64.1752,63.9252,64.1752,30643.0
2022-11-08 12:25:00,71.87,71.95,71.82,71.84,39456.0,64.1663,64.2377,64.1216,64.1395,39456.0
2022-11-08 12:30:00,71.84,72.02,71.81,72.0,53555.0,64.1395,64.3002,64.1127,64.2823,53555.0
2022-11-08 12:35:00,72.01,72.19,71.97,72.18,43115.0,64.2912,64.452,64.2555,64.443,43115.0
2022-11-08 12:40:00,72.17,72.18,72.06,72.1,29327.0,64.4341,64.443,64.3359,64.3716,29327.0
2022-11-08 12:45:00,72.1,72.22,72.01,72.18,61892.0,64.3716,64.4787,64.2912,64.443,61892.0
2022-11-08 12:50:00,72.18,72.22,72.05,72.11,36641.0,64.443,64.4787,64.327,64.3805,36641.0
2022-11-08 12:55:00,72.11,72.11,71.99,72.08,36483.0,64.3805,64.3805,64.2734,64.3537,36483.0
2022-11-08 13:00:00,72.09,72.23,72.06,72.2,61062.0,64.3627,64.4877,64.3359,64.4609,61062.0
2022-11-08 13:05:00,72.2,72.22,72.09,72.2,39639.0,64.4609,64.4787,64.3627,64.4609,39639.0
2022-11-08 13:10:00,72.2,72.27,72.16,72.26,41047.0,64.4609,64.5234,64.4252,64.5144,41047.0
2022-11-08 13:15:00,72.25,72.29,72.12,72.13,47223.0,64.5055,64.5412,64.3895,64.3984,47223.0
2022-11-08 13:20:00,72.12,72.15,71.69,71.72,59384.0,64.3895,64.4162,64.0055,64.0323,59384.0
2022-11-08 13:25:00,71.75,71.75,71.42,71.49,136089.0,64.0591,64.0591,63.7645,63.827,136089.0
2022-11-08 13:30:00,71.47,71.59,71.33,71.58,57360.0,63.8091,63.9163,63.6841,63.9073,57360.0
2022-11-08 13:35:00,71.56,71.64,71.5,71.59,80816.0,63.8895,63.9609,63.8359,63.9163,80816.0
2022-11-08 13:40:00,71.59,71.63,71.52,71.56,32114.0,63.9163,63.952,63.8538,63.8895,32114.0
2022-11-08 13:45:00,71.57,71.61,71.34,71.37,30906.0,63.8984,63.9341,63.6931,63.7198,30906.0
2022-11-08 13:50:00,71.35,71.44,71.19,71.24,61252.0,63.702,63.7823,63.5591,63.6038,61252.0
2022-11-08 13:55:00,71.28,71.4,71.17,71.31,77120.0,63.6395,63.7466,63.5413,63.6663,77120.0
2022-11-08 14:00:00,71.28,71.47,71.27,71.42,60812.0,63.6395,63.8091,63.6306,63.7645,60812.0
2022-11-08 14:05:00,71.4,71.45,71.21,71.21,51354.0,63.7466,63.7913,63.577,63.577,51354.0
2022-11-08 14:10:00,71.2,71.21,71.03,71.19,69851.0,63.5681,63.577,63.4163,63.5591,69851.0
2022-11-08 14:15:00,71.2,71.31,71.18,71.24,33604.0,63.5681,63.6663,63.5502,63.6038,33604.0
2022-11-08 14:20:00,71.23,71.25,70.85,70.88,105012.0,63.5949,63.6127,63.2556,63.2824,105012.0
2022-11-08 14:25:00,70.88,70.96,70.78,70.85,65258.0,63.2824,63.3538,63.1931,63.2556,65258.0
2022-11-08 14:30:00,70.84,70.99,70.82,70.99,61453.0,63.2467,63.3806,63.2288,63.3806,61453.0
2022-11-08 14:35:00,71.0,71.35,70.96,71.33,50998.0,63.3895,63.702,63.3538,63.6841,50998.0
2022-11-08 14:40:00,71.31,71.55,71.3,71.46,128089.0,63.6663,63.8806,63.6574,63.8002,128089.0
2022-11-08 14:45:00,71.44,71.63,71.39,71.57,57350.0,63.7823,63.952,63.7377,63.8984,57350.0
2022-11-08 14:50:00,71.58,71.61,71.51,71.57,65366.0,63.9073,63.9341,63.8448,63.8984,65366.0
2022-11-08 14:55:00,71.57,71.67,71.47,71.47,59382.0,63.8984,63.9877,63.8091,63.8091,59382.0
2022-11-08 15:00:00,71.48,71.79,71.47,71.68,167854.0,63.8181,64.0948,63.8091,63.9966,167854.0
2022-11-08 15:05:00,71.67,71.69,71.58,71.66,40990.0,63.9877,64.0055,63.9073,63.9788,40990.0
2022-11-08 15:10:00,71.66,71.77,71.57,71.76,39196.0,63.9788,64.077,63.8984,64.068,39196.0
2022-11-08 15:15:00,71.76,71.83,71.69,71.83,54737.0,64.068,64.1305,64.0055,64.1305,54737.0
2022-11-08 15:20:00,71.83,72.0,71.81,71.92,129818.0,64.1305,64.2823,64.1127,64.2109,129818.0
2022-11-08 15:25:00,71.91,72.17,71.9,72.15,171576.0,64.202,64.4341,64.193,64.4162,171576.0
2022-11-08 15:30:00,72.16,72.34,72.16,72.28,116244.0,64.4252,64.5859,64.4252,64.5323,116244.0
2022-11-08 15:35:00,72.27,72.38,72.17,72.24,112237.0,64.5234,64.6216,64.4341,64.4966,112237.0
2022-11-08 15:40:00,72.24,72.37,72.12,72.13,127723.0,64.4966,64.6127,64.3895,64.3984,127723.0
2022-11-08 15:45:00,72.12,72.39,72.11,72.26,128261.0,64.3895,64.6305,64.3805,64.5144,128261.0
2022-11-08 15:50:00,72.27,72.36,72.11,72.12,160421.0,64.5234,64.6037,64.3805,64.3895,160421.0
2022-11-08 15:55:00,72.11,72.19,71.94,72.0,297643.0,64.3805,64.452,64.2287,64.2823,297643.0
2022-11-09 09:30:00,70.48,70.74,69.36,69.36,329490.0,62.9252,63.1574,61.9253,61.9253,329490.0
2022-11-09 09:35:00,69.39,69.55,69.21,69.4,113882.0,61.9521,62.0949,61.7914,61.961,113882.0
2022-11-09 09:40:00,69.38,69.73,69.31,69.4,188093.0,61.9432,62.2556,61.8807,61.961,188093.0
2022-11-09 09:45:00,69.38,69.89,69.3,69.76,190989.0,61.9432,62.3985,61.8717,62.2824,190989.0
2022-11-09 09:50:00,69.77,70.03,69.71,70.02,176017.0,62.2914,62.5235,62.2378,62.5146,176017.0
2022-11-09 09:55:00,70.01,70.03,69.69,69.93,92992.0,62.5056,62.5235,62.2199,62.4342,92992.0
2022-11-09 10:00:00,69.94,70.26,69.88,70.13,95600.0,62.4431,62.7288,62.3896,62.6128,95600.0
2022-11-09 10:05:00,70.15,70.28,70.06,70.26,81637.0,62.6306,62.7467,62.5503,62.7288,81637.0
2022-11-09 10:10:00,70.26,70.37,70.07,70.23,78391.0,62.7288,62.827,62.5592,62.702,78391.0
2022-11-09 10:15:00,70.22,70.36,69.92,70.02,76381.0,62.6931,62.8181,62.4253,62.5146,76381.0
2022-11-09 10:20:00,70.02,70.15,69.91,69.94,75522.0,62.5146,62.6306,62.4163,62.4431,75522.0
2022-11-09 10:25:00,69.96,70.07,69.87,69.99,54348.0,62.461,62.5592,62.3806,62.4878,54348.0
2022-11-09 10:30:00,69.98,70.35,69.65,69.75,150370.0,62.4788,62.8092,62.1842,62.2735,150370.0
2022-11-09 10:35:00,69.73,69.84,69.55,69.56,126484.0,62.2556,62.3538,62.0949,62.1039,126484.0
2022-11-09 10:40:00,69.57,69.57,69.27,69.43,107060.0,62.1128,62.1128,61.8449,61.9878,107060.0
2022-11-09 10:45:00,69.42,69.72,69.41,69.66,47131.0,61.9789,62.2467,61.9699,62.1931,47131.0
2022-11-09 10:50:00,69.67,69.68,69.19,69.2,78201.0,62.2021,62.211,61.7735,61.7825,78201.0
2022-11-09 10:55:00,69.19,69.34,69.05,69.31,72955.0,61.7735,61.9074,61.6485,61.8807,72955.0
2022-11-09 11:00:00,69.31,69.46,69.18,69.23,54023.0,61.8807,62.0146,61.7646,61.8092,54023.0
2022-11-09 11:05:00,69.25,69.28,68.94,69.12,136367.0,61.8271,61.8539,61.5503,61.711,136367.0
2022-11-09 11:10:00,69.13,69.15,68.93,69.05,43139.0,61.72,61.7378,61.5414,61.6485,43139.0
2022-11-09 11:15:00,69.03,69.33,69.02,69.26,71421.0,61.6307,61.8985,61.6217,61.836,71421.0
2022-11-09 11:20:00,69.25,69.32,69.06,69.14,56150.0,61.8271,61.8896,61.6575,61.7289,56150.0
2022-11-09 11:25:00,69.15,69.58,69.14,69.46,45029.0,61.7378,62.1217,61.7289,62.0146,45029.0
2022-11-09 11:30:00,69.45,69.48,69.27,69.29,33956.0,62.0057,62.0324,61.8449,61.8628,33956.0
2022-11-09 11:35:00,69.32,69.61,69.3,69.56,44755.0,61.8896,62.1485,61.8717,62.1039,44755.0
2022-11-09 11:40:00,69.54,69.74,69.52,69.71,73543.0,62.086,62.2646,62.0681,62.2378,73543.0
2022-11-09 11:45:00,69.71,69.77,69.65,69.68,54527.0,62.2378,62.2914,62.1842,62.211,54527.0
2022-11-09 11:50:00,69.69,69.76,69.58,69.71,42062.0,62.2199,62.2824,62.1217,62.2378,42062.0
2022-11-09 11:55:00,69.7,69.83,69.64,69.7,55171.0,62.2289,62.3449,62.1753,62.2289,55171.0
2022-11-09 12:00:00,69.72,69.89,69.71,69.83,46783.0,62.2467,62.3985,62.2378,62.3449,46783.0
2022-11-09 12:05:00,69.83,69.83,69.5,69.55,39243.0,62.3449,62.3449,62.0503,62.0949,39243.0
2022-11-09 12:10:00,69.56,69.64,69.42,69.58,40919.0,62.1039,62.1753,61.9789,62.1217,40919.0
2022-11-09 12:15:00,69.54,69.56,69.38,69.5,42031.0,62.086,62.1039,61.9432,62.0503,42031.0
2022-11-09 12:20:00,69.48,69.5,69.23,69.24,60526.0,62.0324,62.0503,61.8092,61.8182,60526.0
2022-11-09 12:25:00,69.24,69.32,69.13,69.17,45188.0,61.8182,61.8896,61.72,61.7557,45188.0
2022-11-09 12:30:00,69.17,69.43,69.17,69.43,40064.0,61.7557,61.9878,61.7557,61.9878,40064.0
2022-11-09 12:35:00,69.43,69.44,69.28,69.3,26111.0,61.9878,61.9967,61.8539,61.8717,26111.0
2022-11-09 12:40:00,69.3,69.35,69.11,69.12,38415.0,61.8717,61.9164,61.7021,61.711,38415.0
2022-11-09 12:45:00,69.12,69.41,69.1,69.34,79359.0,61.711,61.9699,61.6932,61.9074,79359.0
2022-11-09 12:50:00,69.33,69.42,69.29,69.32,22100.0,61.8985,61.9789,61.8628,61.8896,22100.0
2022-11-09 12:55:00,69.3,69.3,69.16,69.28,33894.0,61.8717,61.8717,61.7467,61.8539,33894.0
2022-11-09 13:00:00,69.3,69.35,69.1,69.11,45248.0,61.8717,61.9164,61.6932,61.7021,45248.0
2022-11-09 13:05:00,69.1,69.1,68.95,68.99,43028.0,61.6932,61.6932,61.5592,61.595,43028.0
2022-11-09 13:10:00,69.0,69.08,68.9,69.02,50039.0,61.6039,61.6753,61.5146,61.6217,50039.0
2022-11-09 13:15:00,69.01,69.01,68.82,68.84,56909.0,61.6128,61.6128,61.4432,61.461,56909.0
2022-11-09 13:20:00,68.82,68.89,68.73,68.73,52640.0,61.4432,61.5057,61.3628,61.3628,52640.0
2022-11-09 13:25:00,68.73,68.73,68.44,68.49,89932.0,61.3628,61.3628,61.1039,61.1486,89932.0
2022-11-09 13:30:00,68.48,68.48,68.18,68.21,62386.0,61.1396,61.1396,60.8718,60.8986,62386.0
2022-11-09 13:35:00,68.21,68.21,68.01,68.05,42590.0,60.8986,60.8986,60.72,60.7557,42590.0
2022-11-09 13:40:00,68.04,68.38,68.03,68.23,78891.0,60.7468,61.0503,60.7379,60.9164,78891.0
2022-11-09 13:45:00,68.24,68.27,68.17,68.19,40656.0,60.9254,60.9521,60.8629,60.8807,40656.0
2022-11-09 13:50:00,68.21,68.22,68.05,68.1,36629.0,60.8986,60.9075,60.7557,60.8004,36629.0
2022-11-09 13:55:00,68.09,68.21,68.05,68.2,55854.0,60.7914,60.8986,60.7557,60.8896,55854.0
2022-11-09 14:00:00,68.21,68.22,68.02,68.16,56877.0,60.8986,60.9075,60.7289,60.8539,56877.0
2022-11-09 14:05:00,68.15,68.3,68.11,68.27,59868.0,60.845,60.9789,60.8093,60.9521,59868.0
2022-11-09 14:10:00,68.27,68.36,68.2,68.31,41454.0,60.9521,61.0325,60.8896,60.9878,41454.0
2022-11-09 14:15:00,68.31,68.32,68.1,68.16,45580.0,60.9878,60.9968,60.8004,60.8539,45580.0
2022-11-09 14:20:00,68.17,68.2,67.95,67.96,117547.0,60.8629,60.8896,60.6664,60.6754,117547.0
2022-11-09 14:25:00,67.96,68.09,67.96,68.0,69459.0,60.6754,60.7914,60.6754,60.7111,69459.0
2022-11-09 14:30:00,68.01,68.02,67.78,67.79,139383.0,60.72,60.7289,60.5147,60.5236,139383.0
2022-11-09 14:35:00,67.79,67.85,67.58,67.58,124025.0,60.5236,60.5772,60.3361,60.3361,124025.0
2022-11-09 14:40:00,67.59,67.68,67.52,67.61,58298.0,60.345,60.4254,60.2825,60.3629,58298.0
2022-11-09 14:45:00,67.63,67.74,67.59,67.67,103229.0,60.3807,60.4789,60.345,60.4165,103229.0
2022-11-09 14:50:00,67.66,67.66,67.51,67.58,70571.0,60.4075,60.4075,60.2736,60.3361,70571.0
2022-11-09 14:55:00,67.58,67.59,67.42,67.51,116684.0,60.3361,60.345,60.1932,60.2736,116684.0
2022-11-09 15:00:00,67.5,67.86,67.45,67.86,78959.0,60.2647,60.5861,60.22,60.5861,78959.0
2022-11-09 15:05:00,67.86,68.01,67.84,67.86,81332.0,60.5861,60.72,60.5682,60.5861,81332.0
2022-11-09 15:10:00,67.87,67.89,67.64,67.64,78995.0,60.595,60.6129,60.3897,60.3897,78995.0
2022-11-09 15:15:00,67.64,67.79,67.61,67.78,70889.0,60.3897,60.5236,60.3629,60.5147,70889.0
2022-11-09 15:20:00,67.78,67.78,67.52,67.55,65887.0,60.5147,60.5147,60.2825,60.3093,65887.0
2022-11-09 15:25:00,67.55,67.57,67.47,67.55,69338.0,60.3093,60.3272,60.2379,60.3093,69338.0
2022-11-09 15:30:00,67.55,67.58,67.42,67.5,107827.0,60.3093,60.3361,60.1932,60.2647,107827.0
2022-11-09 15:35:00,67.5,67.52,67.23,67.23,138227.0,60.2647,60.2825,60.0236,60.0236,138227.0
2022-11-09 15:40:00,67.23,67.23,67.01,67.02,217880.0,60.0236,60.0236,59.8272,59.8361,217880.0
2022-11-09 15:45:00,67.02,67.1,66.81,66.84,237924.0,59.8361,59.9075,59.6486,59.6754,237924.0
2022-11-09 15:50:00,66.82,67.02,66.75,66.92,290711.0,59.6576,59.8361,59.5951,59.7468,290711.0
2022-11-09 15:55:00,66.92,66.92,66.72,66.77,516474.0,59.7468,59.7468,59.5683,59.6129,516474.0
2022-11-10 09:30:00,68.55,68.89,66.84,66.93,407804.0,61.2021,61.5057,59.6754,59.7558,407804.0
2022-11-10 09:35:00,66.87,67.85,66.85,67.67,155479.0,59.7022,60.5772,59.6843,60.4165,155479.0
2022-11-10 09:40:00,67.71,68.05,67.53,67.76,117187.0,60.4522,60.7557,60.2915,60.4968,117187.0
2022-11-10 09:45:00,67.81,68.86,67.75,68.35,240621.0,60.5414,61.4789,60.4879,61.0236,240621.0
2022-11-10 09:50:00,68.38,68.62,68.21,68.37,135017.0,61.0503,61.2646,60.8986,61.0414,135017.0
2022-11-10 09:55:00,68.4,68.48,68.14,68.38,73088.0,61.0682,61.1396,60.8361,61.0503,73088.0
2022-11-10 10:00:00,68.38,68.84,68.1,68.24,144304.0,61.0503,61.461,60.8004,60.9254,144304.0
2022-11-10 10:05:00,68.26,68.82,68.22,68.71,99036.0,60.9432,61.4432,60.9075,61.345,99036.0
2022-11-10 10:10:00,68.72,68.85,68.66,68.66,83276.0,61.3539,61.47,61.3003,61.3003,83276.0
2022-11-10 10:15:00,68.66,68.93,68.66,68.93,65528.0,61.3003,61.5414,61.3003,61.5414,65528.0
2022-11-10 10:20:00,68.93,69.05,68.87,69.04,72719.0,61.5414,61.6485,61.4878,61.6396,72719.0
2022-11-10 10:25:00,69.03,69.15,68.82,69.08,64223.0,61.6307,61.7378,61.4432,61.6753,64223.0
2022-11-10 10:30:00,69.1,69.19,68.91,69.03,71434.0,61.6932,61.7735,61.5235,61.6307,71434.0
2022-11-10 10:35:00,69.05,69.17,68.87,68.96,63950.0,61.6485,61.7557,61.4878,61.5682,63950.0
2022-11-10 10:40:00,68.97,69.17,68.92,69.14,70322.0,61.5771,61.7557,61.5325,61.7289,70322.0
2022-11-10 10:45:00,69.17,69.18,68.89,68.98,50448.0,61.7557,61.7646,61.5057,61.586,50448.0
2022-11-10 10:50:00,68.98,69.22,68.89,69.09,82787.0,61.586,61.8003,61.5057,61.6842,82787.0
2022-11-10 10:55:00,69.05,69.4,68.91,69.4,96585.0,61.6485,61.961,61.5235,61.961,96585.0
2022-11-10 11:00:00,69.42,69.45,69.09,69.24,54005.0,61.9789,62.0057,61.6842,61.8182,54005.0
2022-11-10 11:05:00,69.27,69.39,69.09,69.12,63270.0,61.8449,61.9521,61.6842,61.711,63270.0
2022-11-10 11:10:00,69.12,69.24,69.02,69.09,48005.0,61.711,61.8182,61.6217,61.6842,48005.0
2022-11-10 11:15:00,69.09,69.09,68.82,68.89,73376.0,61.6842,61.6842,61.4432,61.5057,73376.0
2022-11-10 11:20:00,68.88,69.17,68.84,68.98,41049.0,61.4968,61.7557,61.461,61.586,41049.0
2022-11-10 11:25:00,68.93,69.14,68.87,69.12,44213.0,61.5414,61.7289,61.4878,61.711,44213.0
2022-11-10 11:30:00,69.14,69.37,69.13,69.34,58899.0,61.7289,61.9342,61.72,61.9074,58899.0
2022-11-10 11:35:00,69.32,69.48,69.21,69.46,50556.0,61.8896,62.0324,61.7914,62.0146,50556.0
2022-11-10 11:40:00,69.47,69.5,69.29,69.29,59329.0,62.0235,62.0503,61.8628,61.8628,59329.0
2022-11-10 11:45:00,69.29,69.47,69.26,69.42,36528.0,61.8628,62.0235,61.836,61.9789,36528.0
2022-11-10 11:50:00,69.41,69.52,69.35,69.39,48597.0,61.9699,62.0681,61.9164,61.9521,48597.0
2022-11-10 11:55:00,69.38,69.51,69.36,69.47,64240.0,61.9432,62.0592,61.9253,62.0235,64240.0
2022-11-10 12:00:00,69.48,69.5,69.26,69.29,47504.0,62.0324,62.0503,61.836,61.8628,47504.0
2022-11-10 12:05:00,69.27,69.39,69.22,69.37,88763.0,61.8449,61.9521,61.8003,61.9342,88763.0
2022-11-10 12:10:00,69.36,69.47,69.33,69.42,51065.0,61.9253,62.0235,61.8985,61.9789,51065.0
2022-11-10 12:15:00,69.43,69.72,69.43,69.67,181152.0,61.9878,62.2467,61.9878,62.2021,181152.0
2022-11-10 12:20:00,69.65,69.66,69.25,69.25,52221.0,62.1842,62.1931,61.8271,61.8271,52221.0
2022-11-10 12:25:00,69.24,69.24,68.76,68.83,81063.0,61.8182,61.8182,61.3896,61.4521,81063.0
2022-11-10 12:30:00,68.82,68.82,68.46,68.54,76644.0,61.4432,61.4432,61.1218,61.1932,76644.0
2022-11-10 12:35:00,68.57,68.72,68.55,68.62,71044.0,61.22,61.3539,61.2021,61.2646,71044.0
2022-11-10 12:40:00,68.63,68.91,68.62,68.88,36120.0,61.2735,61.5235,61.2646,61.4968,36120.0
2022-11-10 12:45:00,68.86,68.93,68.77,68.92,48693.0,61.4789,61.5414,61.3985,61.5325,48693.0
2022-11-10 12:50:00,68.92,68.97,68.71,68.73,44293.0,61.5325,61.5771,61.345,61.3628,44293.0
2022-11-10 12:55:00,68.69,68.81,68.59,68.59,48415.0,61.3271,61.4343,61.2378,61.2378,48415.0
2022-11-10 13:00:00,68.59,68.83,68.58,68.73,42189.0,61.2378,61.4521,61.2289,61.3628,42189.0
2022-11-10 13:05:00,68.75,68.87,68.68,68.84,36625.0,61.3807,61.4878,61.3182,61.461,36625.0
2022-11-10 13:10:00,68.86,69.01,68.84,69.01,54798.0,61.4789,61.6128,61.461,61.6128,54798.0
2022-11-10 13:15:00,69.01,69.01,68.81,68.91,28897.0,61.6128,61.6128,61.4343,61.5235,28897.0
2022-11-10 13:20:00,68.92,68.93,68.69,68.78,31908.0,61.5325,61.5414,61.3271,61.4075,31908.0
2022-11-10 13:25:00,68.78,68.9,68.75,68.86,31495.0,61.4075,61.5146,61.3807,61.4789,31495.0
2022-11-10 13:30:00,68.87,68.92,68.61,68.7,21705.0,61.4878,61.5325,61.2557,61.336,21705.0
2022-11-10 13:35:00,68.69,68.91,68.62,68.91,29007.0,61.3271,61.5235,61.2646,61.5235,29007.0
2022-11-10 13:40:00,68.91,68.92,68.78,68.8,42374.0,61.5235,61.5325,61.4075,61.4253,42374.0
2022-11-10 13:45:00,68.8,68.96,68.75,68.9,48062.0,61.4253,61.5682,61.3807,61.5146,48062.0
2022-11-10 13:50:00,68.89,68.91,68.75,68.77,37374.0,61.5057,61.5235,61.3807,61.3985,37374.0
2022-11-10 13:55:00,68.77,68.8,68.7,68.76,19930.0,61.3985,61.4253,61.336,61.3896,19930.0
2022-11-10 14:00:00,68.75,68.78,68.66,68.77,38069.0,61.3807,61.4075,61.3003,61.3985,38069.0
2022-11-10 14:05:00,68.75,68.95,68.75,68.82,25383.0,61.3807,61.5592,61.3807,61.4432,25383.0
2022-11-10 14:10:00,68.81,68.83,68.71,68.77,24473.0,61.4343,61.4521,61.345,61.3985,24473.0
2022-11-10 14:15:00,68.79,68.79,68.69,68.74,26343.0,61.4164,61.4164,61.3271,61.3718,26343.0
2022-11-10 14:20:00,68.7,68.72,68.62,68.64,32182.0,61.336,61.3539,61.2646,61.2825,32182.0
2022-11-10 14:25:00,68.64,68.7,68.55,68.68,36458.0,61.2825,61.336,61.2021,61.3182,36458.0
2022-11-10 14:30:00,68.67,68.81,68.67,68.74,33112.0,61.3093,61.4343,61.3093,61.3718,33112.0
2022-11-10 14:35:00,68.74,68.74,68.66,68.7,20160.0,61.3718,61.3718,61.3003,61.336,20160.0
2022-11-10 14:40:00,68.7,68.7,68.57,68.58,33159.0,61.336,61.336,61.22,61.2289,33159.0
2022-11-10 14:45:00,68.58,68.71,68.55,68.64,24039.0,61.2289,61.345,61.2021,61.2825,24039.0
2022-11-10 14:50:00,68.65,68.74,68.63,68.72,38877.0,61.2914,61.3718,61.2735,61.3539,38877.0
2022-11-10 14:55:00,68.7,68.75,68.63,68.64,44476.0,61.336,61.3807,61.2735,61.2825,44476.0
2022-11-10 15:00:00,68.66,68.71,68.61,68.62,38846.0,61.3003,61.345,61.2557,61.2646,38846.0
2022-11-10 15:05:00,68.61,68.67,68.58,68.66,35613.0,61.2557,61.3093,61.2289,61.3003,35613.0
2022-11-10 15:10:00,68.65,68.72,68.63,68.64,40112.0,61.2914,61.3539,61.2735,61.2825,40112.0
2022-11-10 15:15:00,68.65,68.84,68.63,68.81,45547.0,61.2914,61.461,61.2735,61.4343,45547.0
2022-11-10 15:20:00,68.81,68.9,68.75,68.87,55781.0,61.4343,61.5146,61.3807,61.4878,55781.0
2022-11-10 15:25:00,68.87,68.92,68.8,68.87,56566.0,61.4878,61.5325,61.4253,61.4878,56566.0
2022-11-10 15:30:00,68.86,68.86,68.72,68.77,101676.0,61.4789,61.4789,61.3539,61.3985,101676.0
2022-11-10 15:35:00,68.77,68.88,68.75,68.87,73557.0,61.3985,61.4968,61.3807,61.4878,73557.0
2022-11-10 15:40:00,68.88,69.0,68.87,68.95,146609.0,61.4968,61.6039,61.4878,61.5592,146609.0
2022-11-10 15:45:00,68.95,69.04,68.88,68.96,176530.0,61.5592,61.6396,61.4968,61.5682,176530.0
2022-11-10 15:50:00,68.96,69.08,68.86,68.91,201567.0,61.5682,61.6753,61.4789,61.5235,201567.0
2022-11-10 15:55:00,68.91,69.0,68.76,68.98,382823.0,61.5235,61.6039,61.3896,61.586,382823.0
2022-11-11 09:30:00,70.45,70.91,70.27,70.71,275537.0,62.8985,63.3092,62.7378,63.1306,275537.0
2022-11-11 09:35:00,70.59,71.13,70.59,70.95,279050.0,63.0235,63.5056,63.0235,63.3449,279050.0
2022-11-11 09:40:00,70.95,71.12,70.85,70.91,125229.0,63.3449,63.4966,63.2556,63.3092,125229.0
2022-11-11 09:45:00,70.88,71.45,70.87,71.19,220561.0,63.2824,63.7913,63.2734,63.5591,220561.0
2022-11-11 09:50:00,71.18,71.34,70.92,71.04,137938.0,63.5502,63.6931,63.3181,63.4252,137938.0
2022-11-11 09:55:00,71.02,71.24,70.76,71.05,153616.0,63.4074,63.6038,63.1752,63.4341,153616.0
2022-11-11 10:00:00,71.06,71.55,70.87,71.39,162835.0,63.4431,63.8806,63.2734,63.7377,162835.0
2022-11-11 10:05:00,71.39,71.7,71.32,71.6,110816.0,63.7377,64.0145,63.6752,63.9252,110816.0
2022-11-11 10:10:00,71.6,71.91,71.56,71.79,128896.0,63.9252,64.202,63.8895,64.0948,128896.0
2022-11-11 10:15:00,71.78,72.14,71.65,72.1,170565.0,64.0859,64.4073,63.9698,64.3716,170565.0
2022-11-11 10:20:00,72.1,72.47,72.0,72.39,128303.0,64.3716,64.7019,64.2823,64.6305,128303.0
2022-11-11 10:25:00,72.4,72.62,72.37,72.61,136536.0,64.6394,64.8359,64.6127,64.8269,136536.0
2022-11-11 10:30:00,72.62,72.99,72.62,72.97,142496.0,64.8359,65.1662,64.8359,65.1483,142496.0
2022-11-11 10:35:00,72.98,72.99,72.64,72.65,113079.0,65.1573,65.1662,64.8537,64.8626,113079.0
2022-11-11 10:40:00,72.66,72.85,72.59,72.78,89692.0,64.8716,65.0412,64.8091,64.9787,89692.0
2022-11-11 10:45:00,72.78,72.95,72.64,72.76,136483.0,64.9787,65.1305,64.8537,64.9609,136483.0
2022-11-11 10:50:00,72.76,72.9,72.69,72.78,119738.0,64.9609,65.0858,64.8984,64.9787,119738.0
2022-11-11 10:55:00,72.78,72.78,72.43,72.52,102579.0,64.9787,64.9787,64.6662,64.7466,102579.0
2022-11-11 11:00:00,72.56,72.82,72.56,72.7,83355.0,64.7823,65.0144,64.7823,64.9073,83355.0
2022-11-11 11:05:00,72.69,72.74,72.15,72.17,111983.0,64.8984,64.943,64.4162,64.4341,111983.0
2022-11-11 11:10:00,72.17,72.24,71.92,72.0,129531.0,64.4341,64.4966,64.2109,64.2823,129531.0
2022-11-11 11:15:00,71.98,72.14,71.88,72.03,110593.0,64.2645,64.4073,64.1752,64.3091,110593.0
2022-11-11 11:20:00,72.03,72.04,71.73,71.74,105235.0,64.3091,64.318,64.0413,64.0502,105235.0
2022-11-11 11:25:00,71.72,71.85,71.61,71.67,50970.0,64.0323,64.1484,63.9341,63.9877,50970.0
2022-11-11 11:30:00,71.62,71.66,71.29,71.34,75935.0,63.9431,63.9788,63.6484,63.6931,75935.0
2022-11-11 11:35:00,71.33,71.6,71.27,71.47,65926.0,63.6841,63.9252,63.6306,63.8091,65926.0
2022-11-11 11:40:00,71.45,71.69,71.42,71.51,35953.0,63.7913,64.0055,63.7645,63.8448,35953.0
2022-11-11 11:45:00,71.52,71.52,71.34,71.39,41148.0,63.8538,63.8538,63.6931,63.7377,41148.0
2022-11-11 11:50:00,71.41,71.57,71.34,71.37,35234.0,63.7556,63.8984,63.6931,63.7198,35234.0
2022-11-11 11:55:00,71.38,71.43,71.04,71.04,46566.0,63.7288,63.7734,63.4252,63.4252,46566.0
2022-11-11 12:00:00,71.03,71.22,70.87,71.2,59513.0,63.4163,63.5859,63.2734,63.5681,59513.0
2022-11-11 12:05:00,71.2,71.25,71.13,71.2,36516.0,63.5681,63.6127,63.5056,63.5681,36516.0
2022-11-11 12:10:00,71.19,71.4,71.19,71.28,64506.0,63.5591,63.7466,63.5591,63.6395,64506.0
2022-11-11 12:15:00,71.29,71.5,71.29,71.42,43155.0,63.6484,63.8359,63.6484,63.7645,43155.0
2022-11-11 12:20:00,71.44,71.52,71.39,71.49,37197.0,63.7823,63.8538,63.7377,63.827,37197.0
2022-11-11 12:25:00,71.5,71.56,71.39,71.39,35863.0,63.8359,63.8895,63.7377,63.7377,35863.0
2022-11-11 12:30:00,71.4,71.68,71.4,71.65,40768.0,63.7466,63.9966,63.7466,63.9698,40768.0
2022-11-11 12:35:00,71.65,71.83,71.61,71.65,43394.0,63.9698,64.1305,63.9341,63.9698,43394.0
2022-11-11 12:40:00,71.63,71.67,71.56,71.56,34165.0,63.952,63.9877,63.8895,63.8895,34165.0
2022-11-11 12:45:00,71.56,71.6,71.26,71.29,33246.0,63.8895,63.9252,63.6216,63.6484,33246.0
2022-11-11 12:50:00,71.31,71.53,71.25,71.48,43704.0,63.6663,63.8627,63.6127,63.8181,43704.0
2022-11-11 12:55:00,71.49,71.62,71.43,71.44,28614.0,63.827,63.9431,63.7734,63.7823,28614.0
2022-11-11 13:00:00,71.42,71.64,71.42,71.64,26805.0,63.7645,63.9609,63.7645,63.9609,26805.0
2022-11-11 13:05:00,71.65,71.69,71.55,71.68,24119.0,63.9698,64.0055,63.8806,63.9966,24119.0
2022-11-11 13:10:00,71.67,71.94,71.67,71.81,126655.0,63.9877,64.2287,63.9877,64.1127,126655.0
2022-11-11 13:15:00,71.79,71.9,71.75,71.81,43814.0,64.0948,64.193,64.0591,64.1127,43814.0
2022-11-11 13:20:00,71.8,71.98,71.77,71.98,42742.0,64.1038,64.2645,64.077,64.2645,42742.0
2022-11-11 13:25:00,71.98,72.17,71.95,72.15,51552.0,64.2645,64.4341,64.2377,64.4162,51552.0
2022-11-11 13:30:00,72.15,72.18,72.0,72.01,28426.0,64.4162,64.443,64.2823,64.2912,28426.0
2022-11-11 13:35:00,72.0,72.06,71.95,72.01,34668.0,64.2823,64.3359,64.2377,64.2912,34668.0
2022-11-11 13:40:00,72.0,72.06,71.87,71.92,27114.0,64.2823,64.3359,64.1663,64.2109,27114.0
2022-11-11 13:45:00,71.92,72.01,71.84,72.01,32156.0,64.2109,64.2912,64.1395,64.2912,32156.0
2022-11-11 13:50:00,72.01,72.07,71.96,72.02,44151.0,64.2912,64.3448,64.2466,64.3002,44151.0
2022-11-11 13:55:00,72.02,72.05,71.88,71.91,34035.0,64.3002,64.327,64.1752,64.202,34035.0
2022-11-11 14:00:00,71.91,71.94,71.8,71.85,70840.0,64.202,64.2287,64.1038,64.1484,70840.0
2022-11-11 14:05:00,71.86,71.97,71.83,71.96,33366.0,64.1573,64.2555,64.1305,64.2466,33366.0
2022-11-11 14:10:00,71.95,71.97,71.82,71.91,34883.0,64.2377,64.2555,64.1216,64.202,34883.0
2022-11-11 14:15:00,71.91,72.04,71.73,71.73,64193.0,64.202,64.318,64.0413,64.0413,64193.0
2022-11-11 14:20:00,71.73,72.03,71.72,72.03,43881.0,64.0413,64.3091,64.0323,64.3091,43881.0
2022-11-11 14:25:00,72.01,72.05,71.93,72.0,121703.0,64.2912,64.327,64.2198,64.2823,121703.0
2022-11-11 14:30:00,72.0,72.08,71.95,72.01,110664.0,64.2823,64.3537,64.2377,64.2912,110664.0
2022-11-11 14:35:00,72.02,72.02,71.87,71.94,55124.0,64.3002,64.3002,64.1663,64.2287,55124.0
2022-11-11 14:40:00,71.94,71.95,71.75,71.85,49999.0,64.2287,64.2377,64.0591,64.1484,49999.0
2022-11-11 14:45:00,71.87,71.91,71.75,71.79,50395.0,64.1663,64.202,64.0591,64.0948,50395.0
2022-11-11 14:50:00,71.78,71.83,71.75,71.76,38973.0,64.0859,64.1305,64.0591,64.068,38973.0
2022-11-11 14:55:00,71.76,71.79,71.68,71.76,45303.0,64.068,64.0948,63.9966,64.068,45303.0
2022-11-11 15:00:00,71.77,71.8,71.49,71.53,63447.0,64.077,64.1038,63.827,63.8627,63447.0
2022-11-11 15:05:00,71.54,71.6,71.38,71.52,43277.0,63.8716,63.9252,63.7288,63.8538,43277.0
2022-11-11 15:10:00,71.52,71.56,71.33,71.46,65232.0,63.8538,63.8895,63.6841,63.8002,65232.0
2022-11-11 15:15:00,71.47,71.58,71.37,71.58,61824.0,63.8091,63.9073,63.7198,63.9073,61824.0
2022-11-11 15:20:00,71.6,71.62,71.41,71.51,60996.0,63.9252,63.9431,63.7556,63.8448,60996.0
2022-11-11 15:25:00,71.51,71.76,71.48,71.73,94442.0,63.8448,64.068,63.8181,64.0413,94442.0
2022-11-11 15:30:00,71.73,71.82,71.67,71.72,51501.0,64.0413,64.1216,63.9877,64.0323,51501.0
2022-11-11 15:35:00,71.71,71.72,71.56,71.69,69787.0,64.0234,64.0323,63.8895,64.0055,69787.0
2022-11-11 15:40:00,71.69,71.91,71.68,71.89,183864.0,64.0055,64.202,63.9966,64.1841,183864.0
2022-11-11 15:45:00,71.87,71.96,71.77,71.8,191229.0,64.1663,64.2466,64.077,64.1038,191229.0
2022-11-11 15:50:00,71.8,71.93,71.8,71.83,198530.0,64.1038,64.2198,64.1038,64.1305,198530.0
2022-11-11 15:55:00,71.83,71.83,71.57,71.79,443081.0,64.1305,64.1305,63.8984,64.0948,443081.0
2022-11-14 09:30:00,71.35,72.3,71.14,71.85,239355.0,63.702,64.5502,63.5145,64.1484,239355.0
2022-11-14 09:35:00,71.91,72.15,71.83,71.91,70126.0,64.202,64.4162,64.1305,64.202,70126.0
2022-11-14 09:40:00,71.89,72.07,71.53,71.56,96825.0,64.1841,64.3448,63.8627,63.8895,96825.0
2022-11-14 09:45:00,71.58,71.58,71.13,71.51,107702.0,63.9073,63.9073,63.5056,63.8448,107702.0
2022-11-14 09:50:00,71.51,71.54,71.18,71.41,66014.0,63.8448,63.8716,63.5502,63.7556,66014.0
2022-11-14 09:55:00,71.42,71.57,71.27,71.47,92240.0,63.7645,63.8984,63.6306,63.8091,92240.0
2022-11-14 10:00:00,71.46,71.97,71.45,71.83,80998.0,63.8002,64.2555,63.7913,64.1305,80998.0
2022-11-14 10:05:00,71.85,72.05,71.77,71.87,83015.0,64.1484,64.327,64.077,64.1663,83015.0
2022-11-14 10:10:00,71.88,71.99,71.56,71.98,85197.0,64.1752,64.2734,63.8895,64.2645,85197.0
2022-11-14 10:15:00,71.97,72.18,71.97,72.12,66872.0,64.2555,64.443,64.2555,64.3895,66872.0
2022-11-14 10:20:00,72.11,72.35,72.03,72.21,88773.0,64.3805,64.5948,64.3091,64.4698,88773.0
2022-11-14 10:25:00,72.21,72.34,72.12,72.32,46101.0,64.4698,64.5859,64.3895,64.568,46101.0
2022-11-14 10:30:00,72.33,72.77,72.33,72.69,92041.0,64.5769,64.9698,64.5769,64.8984,92041.0
2022-11-14 10:35:00,72.68,72.86,72.64,72.74,108436.0,64.8894,65.0501,64.8537,64.943,108436.0
2022-11-14 10:40:00,72.73,72.82,72.63,72.66,64175.0,64.9341,65.0144,64.8448,64.8716,64175.0
2022-11-14 10:45:00,72.68,72.78,72.52,72.78,56601.0,64.8894,64.9787,64.7466,64.9787,56601.0
2022-11-14 10:50:00,72.77,72.87,72.67,72.78,92068.0,64.9698,65.0591,64.8805,64.9787,92068.0
2022-11-14 10:55:00,72.76,72.82,72.63,72.78,49268.0,64.9609,65.0144,64.8448,64.9787,49268.0
2022-11-14 11:00:00,72.79,72.93,72.73,72.81,58570.0,64.9876,65.1126,64.9341,65.0055,58570.0
2022-11-14 11:05:00,72.84,72.84,72.58,72.69,55360.0,65.0323,65.0323,64.8001,64.8984,55360.0
2022-11-14 11:10:00,72.7,72.74,72.45,72.57,43972.0,64.9073,64.943,64.6841,64.7912,43972.0
2022-11-14 11:15:00,72.57,72.58,72.22,72.27,40034.0,64.7912,64.8001,64.4787,64.5234,40034.0
2022-11-14 11:20:00,72.26,72.29,72.08,72.16,46954.0,64.5144,64.5412,64.3537,64.4252,46954.0
2022-11-14 11:25:00,72.13,72.45,72.1,72.41,48189.0,64.3984,64.6841,64.3716,64.6484,48189.0
2022-11-14 11:30:00,72.4,72.59,72.27,72.59,39788.0,64.6394,64.8091,64.5234,64.8091,39788.0
2022-11-14 11:35:00,72.6,72.66,72.51,72.51,25681.0,64.818,64.8716,64.7377,64.7377,25681.0
2022-11-14 11:40:00,72.54,72.54,72.34,72.45,24205.0,64.7644,64.7644,64.5859,64.6841,24205.0
2022-11-14 11:45:00,72.45,72.48,72.22,72.26,42430.0,64.6841,64.7109,64.4787,64.5144,42430.0
2022-11-14 11:50:00,72.22,72.33,72.13,72.17,31136.0,64.4787,64.5769,64.3984,64.4341,31136.0
2022-11-14 11:55:00,72.17,72.28,72.07,72.26,28802.0,64.4341,64.5323,64.3448,64.5144,28802.0
2022-11-14 12:00:00,72.27,72.4,72.23,72.35,32982.0,64.5234,64.6394,64.4877,64.5948,32982.0
2022-11-14 12:05:00,72.34,72.45,72.31,72.32,50246.0,64.5859,64.6841,64.5591,64.568,50246.0
2022-11-14 12:10:00,72.33,72.35,72.22,72.29,34852.0,64.5769,64.5948,64.4787,64.5412,34852.0
2022-11-14 12:15:00,72.29,72.32,72.08,72.09,25257.0,64.5412,64.568,64.3537,64.3627,25257.0
2022-11-14 12:20:00,72.09,72.12,71.91,72.06,41723.0,64.3627,64.3895,64.202,64.3359,41723.0
2022-11-14 12:25:00,72.07,72.25,72.07,72.24,28957.0,64.3448,64.5055,64.3448,64.4966,28957.0
2022-11-14 12:30:00,72.19,72.41,72.17,72.34,31673.0,64.452,64.6484,64.4341,64.5859,31673.0
2022-11-14 12:35:00,72.34,72.45,72.32,72.44,21889.0,64.5859,64.6841,64.568,64.6752,21889.0
2022-11-14 12:40:00,72.42,72.43,72.24,72.29,34500.0,64.6573,64.6662,64.4966,64.5412,34500.0
2022-11-14 12:45:00,72.29,72.33,72.16,72.18,14916.0,64.5412,64.5769,64.4252,64.443,14916.0
2022-11-14 12:50:00,72.18,72.24,71.75,71.86,41356.0,64.443,64.4966,64.0591,64.1573,41356.0
2022-11-14 12:55:00,71.84,71.94,71.75,71.84,33544.0,64.1395,64.2287,64.0591,64.1395,33544.0
2022-11-14 13:00:00,71.85,71.92,71.83,71.85,30413.0,64.1484,64.2109,64.1305,64.1484,30413.0
2022-11-14 13:05:00,71.83,72.01,71.81,72.01,48386.0,64.1305,64.2912,64.1127,64.2912,48386.0
2022-11-14 13:10:00,72.03,72.12,71.99,72.09,35463.0,64.3091,64.3895,64.2734,64.3627,35463.0
2022-11-14 13:15:00,72.09,72.12,72.02,72.04,16493.0,64.3627,64.3895,64.3002,64.318,16493.0
2022-11-14 13:20:00,72.05,72.15,72.03,72.03,44489.0,64.327,64.4162,64.3091,64.3091,44489.0
2022-11-14 13:25:00,72.03,72.2,72.01,72.17,35459.0,64.3091,64.4609,64.2912,64.4341,35459.0
2022-11-14 13:30:00,72.19,72.33,72.12,72.31,37846.0,64.452,64.5769,64.3895,64.5591,37846.0
2022-11-14 13:35:00,72.34,72.44,72.3,72.34,36620.0,64.5859,64.6752,64.5502,64.5859,36620.0
2022-11-14 13:40:00,72.34,72.37,72.23,72.36,35069.0,64.5859,64.6127,64.4877,64.6037,35069.0
2022-11-14 13:45:00,72.35,72.43,72.32,72.41,59513.0,64.5948,64.6662,64.568,64.6484,59513.0
2022-11-14 13:50:00,72.41,72.52,72.35,72.39,72561.0,64.6484,64.7466,64.5948,64.6305,72561.0
2022-11-14 13:55:00,72.37,72.51,72.35,72.46,44386.0,64.6127,64.7377,64.5948,64.693,44386.0
2022-11-14 14:00:00,72.47,72.55,72.46,72.52,106177.0,64.7019,64.7734,64.693,64.7466,106177.0
2022-11-14 14:05:00,72.53,72.59,72.43,72.59,47212.0,64.7555,64.8091,64.6662,64.8091,47212.0
2022-11-14 14:10:00,72.6,72.76,72.59,72.76,63410.0,64.818,64.9609,64.8091,64.9609,63410.0
2022-11-14 14:15:00,72.77,72.79,72.62,72.67,48156.0,64.9698,64.9876,64.8359,64.8805,48156.0
2022-11-14 14:20:00,72.69,72.73,72.59,72.72,46579.0,64.8984,64.9341,64.8091,64.9251,46579.0
2022-11-14 14:25:00,72.7,72.76,72.62,72.76,53540.0,64.9073,64.9609,64.8359,64.9609,53540.0
2022-11-14 14:30:00,72.76,72.85,72.53,72.56,55172.0,64.9609,65.0412,64.7555,64.7823,55172.0
2022-11-14 14:35:00,72.56,72.63,72.45,72.45,60489.0,64.7823,64.8448,64.6841,64.6841,60489.0
2022-11-14 14:40:00,72.44,72.54,72.38,72.38,55475.0,64.6752,64.7644,64.6216,64.6216,55475.0
2022-11-14 14:45:00,72.4,72.51,72.39,72.49,53256.0,64.6394,64.7377,64.6305,64.7198,53256.0
2022-11-14 14:50:00,72.48,72.53,72.43,72.48,37048.0,64.7109,64.7555,64.6662,64.7109,37048.0
2022-11-14 14:55:00,72.47,72.53,72.43,72.47,35102.0,64.7019,64.7555,64.6662,64.7019,35102.0
2022-11-14 15:00:00,72.47,72.57,72.41,72.45,61598.0,64.7019,64.7912,64.6484,64.6841,61598.0
2022-11-14 15:05:00,72.43,72.49,72.24,72.24,56295.0,64.6662,64.7198,64.4966,64.4966,56295.0
2022-11-14 15:10:00,72.25,72.27,72.01,72.03,65404.0,64.5055,64.5234,64.2912,64.3091,65404.0
2022-11-14 15:15:00,72.02,72.14,72.02,72.12,55924.0,64.3002,64.4073,64.3002,64.3895,55924.0
2022-11-14 15:20:00,72.12,72.24,72.11,72.17,34076.0,64.3895,64.4966,64.3805,64.4341,34076.0
2022-11-14 15:25:00,72.16,72.26,72.13,72.15,34496.0,64.4252,64.5144,64.3984,64.4162,34496.0
2022-11-14 15:30:00,72.14,72.27,72.09,72.16,45571.0,64.4073,64.5234,64.3627,64.4252,45571.0
2022-11-14 15:35:00,72.15,72.23,72.07,72.16,46200.0,64.4162,64.4877,64.3448,64.4252,46200.0
2022-11-14 15:40:00,72.17,72.21,72.03,72.04,53937.0,64.4341,64.4698,64.3091,64.318,53937.0
2022-11-14 15:45:00,72.04,72.09,71.89,71.92,96936.0,64.318,64.3627,64.1841,64.2109,96936.0
2022-11-14 15:50:00,71.95,72.03,71.85,71.86,132816.0,64.2377,64.3091,64.1484,64.1573,132816.0
2022-11-14 15:55:00,71.87,71.87,71.45,71.49,318955.0,64.1663,64.1663,63.7913,63.827,318955.0
2022-11-15 09:30:00,72.25,72.28,71.42,71.84,279274.0,64.5055,64.5323,63.7645,64.1395,279274.0
2022-11-15 09:35:00,71.85,71.96,71.56,71.85,116251.0,64.1484,64.2466,63.8895,64.1484,116251.0
2022-11-15 09:40:00,71.88,72.06,71.73,71.76,79455.0,64.1752,64.3359,64.0413,64.068,79455.0
2022-11-15 09:45:00,71.74,71.97,71.6,71.93,75157.0,64.0502,64.2555,63.9252,64.2198,75157.0
2022-11-15 09:50:00,71.95,72.22,71.77,72.2,102193.0,64.2377,64.4787,64.077,64.4609,102193.0
2022-11-15 09:55:00,72.21,72.44,72.14,72.22,88662.0,64.4698,64.6752,64.4073,64.4787,88662.0
2022-11-15 10:00:00,72.2,72.35,72.15,72.2,69247.0,64.4609,64.5948,64.4162,64.4609,69247.0
2022-11-15 10:05:00,72.21,72.31,72.08,72.21,54650.0,64.4698,64.5591,64.3537,64.4698,54650.0
2022-11-15 10:10:00,72.24,72.33,72.1,72.27,61983.0,64.4966,64.5769,64.3716,64.5234,61983.0
2022-11-15 10:15:00,72.27,72.54,72.27,72.36,66227.0,64.5234,64.7644,64.5234,64.6037,66227.0
2022-11-15 10:20:00,72.33,72.63,72.27,72.6,80922.0,64.5769,64.8448,64.5234,64.818,80922.0
2022-11-15 10:25:00,72.61,72.74,72.52,72.69,83773.0,64.8269,64.943,64.7466,64.8984,83773.0
2022-11-15 10:30:00,72.7,72.91,72.62,72.79,89314.0,64.9073,65.0948,64.8359,64.9876,89314.0
2022-11-15 10:35:00,72.82,72.86,72.49,72.6,59385.0,65.0144,65.0501,64.7198,64.818,59385.0
2022-11-15 10:40:00,72.59,73.02,72.59,72.9,128912.0,64.8091,65.193,64.8091,65.0858,128912.0
2022-11-15 10:45:00,72.89,72.93,72.5,72.52,86118.0,65.0769,65.1126,64.7287,64.7466,86118.0
2022-11-15 10:50:00,72.51,72.61,72.36,72.59,61759.0,64.7377,64.8269,64.6037,64.8091,61759.0
2022-11-15 10:55:00,72.58,72.72,72.46,72.51,58068.0,64.8001,64.9251,64.693,64.7377,58068.0
2022-11-15 11:00:00,72.5,72.8,72.44,72.78,50168.0,64.7287,64.9966,64.6752,64.9787,50168.0
2022-11-15 11:05:00,72.78,72.96,72.74,72.81,60530.0,64.9787,65.1394,64.943,65.0055,60530.0
2022-11-15 11:10:00,72.87,72.99,72.81,72.89,62407.0,65.0591,65.1662,65.0055,65.0769,62407.0
2022-11-15 11:15:00,72.87,72.94,72.72,72.76,38762.0,65.0591,65.1216,64.9251,64.9609,38762.0
2022-11-15 11:20:00,72.79,72.94,72.71,72.9,41464.0,64.9876,65.1216,64.9162,65.0858,41464.0
2022-11-15 11:25:00,72.91,72.91,72.74,72.84,57988.0,65.0948,65.0948,64.943,65.0323,57988.0
2022-11-15 11:30:00,72.87,72.91,72.8,72.87,53172.0,65.0591,65.0948,64.9966,65.0591,53172.0
2022-11-15 11:35:00,72.86,72.93,72.69,72.72,37418.0,65.0501,65.1126,64.8984,64.9251,37418.0
2022-11-15 11:40:00,72.7,72.83,72.69,72.75,43296.0,64.9073,65.0234,64.8984,64.9519,43296.0
2022-11-15 11:45:00,72.76,72.87,72.73,72.8,41852.0,64.9609,65.0591,64.9341,64.9966,41852.0
2022-11-15 11:50:00,72.79,72.81,72.61,72.64,29170.0,64.9876,65.0055,64.8269,64.8537,29170.0
2022-11-15 11:55:00,72.61,72.65,72.55,72.63,69119.0,64.8269,64.8626,64.7734,64.8448,69119.0
2022-11-15 12:00:00,72.65,72.71,72.41,72.43,59100.0,64.8626,64.9162,64.6484,64.6662,59100.0
2022-11-15 12:05:00,72.43,72.53,72.4,72.53,65444.0,64.6662,64.7555,64.6394,64.7555,65444.0
2022-11-15 12:10:00,72.51,72.66,72.51,72.57,53503.0,64.7377,64.8716,64.7377,64.7912,53503.0
2022-11-15 12:15:00,72.56,72.56,72.42,72.49,32923.0,64.7823,64.7823,64.6573,64.7198,32923.0
2022-11-15 12:20:00,72.5,72.68,72.5,72.68,31478.0,64.7287,64.8894,64.7287,64.8894,31478.0
2022-11-15 12:25:00,72.69,72.74,72.62,72.7,24327.0,64.8984,64.943,64.8359,64.9073,24327.0
2022-11-15 12:30:00,72.7,72.93,72.69,72.9,40923.0,64.9073,65.1126,64.8984,65.0858,40923.0
2022-11-15 12:35:00,72.92,73.06,72.86,73.04,78109.0,65.1037,65.2287,65.0501,65.2108,78109.0
2022-11-15 12:40:00,73.03,73.08,72.9,73.01,54131.0,65.2019,65.2466,65.0858,65.1841,54131.0
2022-11-15 12:45:00,73.02,73.06,72.9,73.06,28747.0,65.193,65.2287,65.0858,65.2287,28747.0
2022-11-15 12:50:00,73.07,73.19,72.96,73.14,47673.0,65.2376,65.3448,65.1394,65.3001,47673.0
2022-11-15 12:55:00,73.14,73.76,73.09,73.63,232252.0,65.3001,65.8537,65.2555,65.7376,232252.0
2022-11-15 13:00:00,73.64,73.74,73.58,73.74,57789.0,65.7465,65.8358,65.693,65.8358,57789.0
2022-11-15 13:05:00,73.75,73.87,73.72,73.76,73653.0,65.8447,65.9519,65.818,65.8537,73653.0
2022-11-15 13:10:00,73.8,73.88,73.67,73.73,77243.0,65.8894,65.9608,65.7733,65.8269,77243.0
2022-11-15 13:15:00,73.72,73.73,73.53,73.56,71017.0,65.818,65.8269,65.6483,65.6751,71017.0
2022-11-15 13:20:00,73.56,73.59,73.05,73.23,68533.0,65.6751,65.7019,65.2198,65.3805,68533.0
2022-11-15 13:25:00,73.24,73.41,73.12,73.3,69816.0,65.3894,65.5412,65.2823,65.443,69816.0
2022-11-15 13:30:00,73.27,73.64,73.25,73.57,104511.0,65.4162,65.7465,65.3983,65.684,104511.0
2022-11-15 13:35:00,73.56,73.78,73.53,73.65,77738.0,65.6751,65.8715,65.6483,65.7555,77738.0
2022-11-15 13:40:00,73.63,73.68,73.35,73.45,90375.0,65.7376,65.7822,65.4876,65.5769,90375.0
2022-11-15 13:45:00,73.46,73.51,73.24,73.24,59335.0,65.5858,65.6305,65.3894,65.3894,59335.0
2022-11-15 13:50:00,73.25,73.65,73.25,73.59,93196.0,65.3983,65.7555,65.3983,65.7019,93196.0
2022-11-15 13:55:00,73.57,73.68,73.47,73.51,79661.0,65.684,65.7822,65.5947,65.6305,79661.0
2022-11-15 14:00:00,73.51,73.69,73.47,73.56,72635.0,65.6305,65.7912,65.5947,65.6751,72635.0
2022-11-15 14:05:00,73.6,73.83,73.6,73.83,80842.0,65.7108,65.9162,65.7108,65.9162,80842.0
2022-11-15 14:10:00,73.82,73.98,73.6,73.65,70130.0,65.9072,66.0501,65.7108,65.7555,70130.0
2022-11-15 14:15:00,73.63,73.77,73.51,73.66,99474.0,65.7376,65.8626,65.6305,65.7644,99474.0
2022-11-15 14:20:00,73.67,73.8,73.55,73.68,48529.0,65.7733,65.8894,65.6662,65.7822,48529.0
2022-11-15 14:25:00,73.65,73.66,73.28,73.35,67502.0,65.7555,65.7644,65.4251,65.4876,67502.0
2022-11-15 14:30:00,73.33,73.49,73.33,73.37,54815.0,65.4698,65.6126,65.4698,65.5055,54815.0
2022-11-15 14:35:00,73.36,73.53,73.27,73.4,60128.0,65.4965,65.6483,65.4162,65.5323,60128.0
2022-11-15 14:40:00,73.41,73.52,73.31,73.31,34961.0,65.5412,65.6394,65.4519,65.4519,34961.0
2022-11-15 14:45:00,73.33,73.36,73.16,73.17,41693.0,65.4698,65.4965,65.318,65.3269,41693.0
2022-11-15 14:50:00,73.17,73.28,73.13,73.22,29092.0,65.3269,65.4251,65.2912,65.3715,29092.0
2022-11-15 14:55:00,73.2,73.58,73.18,73.47,61713.0,65.3537,65.693,65.3358,65.5947,61713.0
2022-11-15 15:00:00,73.48,73.58,73.47,73.53,47226.0,65.6037,65.693,65.5947,65.6483,47226.0
2022-11-15 15:05:00,73.53,73.57,73.45,73.56,57468.0,65.6483,65.684,65.5769,65.6751,57468.0
2022-11-15 15:10:00,73.55,73.61,73.39,73.53,66785.0,65.6662,65.7197,65.5233,65.6483,66785.0
2022-11-15 15:15:00,73.54,73.69,73.53,73.6,72255.0,65.6572,65.7912,65.6483,65.7108,72255.0
2022-11-15 15:20:00,73.59,73.82,73.57,73.76,78114.0,65.7019,65.9072,65.684,65.8537,78114.0
2022-11-15 15:25:00,73.77,73.85,73.72,73.8,67864.0,65.8626,65.934,65.818,65.8894,67864.0
2022-11-15 15:30:00,73.79,73.8,73.48,73.48,79521.0,65.8804,65.8894,65.6037,65.6037,79521.0
2022-11-15 15:35:00,73.49,73.82,73.49,73.8,58326.0,65.6126,65.9072,65.6126,65.8894,58326.0
2022-11-15 15:40:00,73.79,73.84,73.64,73.8,121078.0,65.8804,65.9251,65.7465,65.8894,121078.0
2022-11-15 15:45:00,73.79,73.79,73.52,73.52,138459.0,65.8804,65.8804,65.6394,65.6394,138459.0
2022-11-15 15:50:00,73.53,73.63,73.4,73.56,156229.0,65.6483,65.7376,65.5323,65.6751,156229.0
2022-11-15 15:55:00,73.56,73.68,73.54,73.64,218316.0,65.6751,65.7822,65.6572,65.7465,218316.0
2022-11-16 09:30:00,72.19,73.0,72.02,72.64,227080.0,64.452,65.1751,64.3002,64.8537,227080.0
2022-11-16 09:35:00,72.61,72.76,72.5,72.62,87101.0,64.8269,64.9609,64.7287,64.8359,87101.0
2022-11-16 09:40:00,72.62,72.91,72.55,72.75,65082.0,64.8359,65.0948,64.7734,64.9519,65082.0
2022-11-16 09:45:00,72.75,73.04,72.56,72.64,75915.0,64.9519,65.2108,64.7823,64.8537,75915.0
2022-11-16 09:50:00,72.69,72.78,72.3,72.35,73390.0,64.8984,64.9787,64.5502,64.5948,73390.0
2022-11-16 09:55:00,72.32,72.63,72.27,72.48,114380.0,64.568,64.8448,64.5234,64.7109,114380.0
2022-11-16 10:00:00,72.47,72.69,72.32,72.58,49042.0,64.7019,64.8984,64.568,64.8001,49042.0
2022-11-16 10:05:00,72.55,72.66,72.36,72.5,70955.0,64.7734,64.8716,64.6037,64.7287,70955.0
2022-11-16 10:10:00,72.5,72.6,72.35,72.4,49618.0,64.7287,64.818,64.5948,64.6394,49618.0
2022-11-16 10:15:00,72.41,72.53,72.38,72.45,42818.0,64.6484,64.7555,64.6216,64.6841,42818.0
2022-11-16 10:20:00,72.46,72.8,72.41,72.73,52136.0,64.693,64.9966,64.6484,64.9341,52136.0
2022-11-16 10:25:00,72.75,72.8,72.62,72.68,40047.0,64.9519,64.9966,64.8359,64.8894,40047.0
2022-11-16 10:30:00,72.65,72.87,72.56,72.6,81271.0,64.8626,65.0591,64.7823,64.818,81271.0
2022-11-16 10:35:00,72.57,72.85,72.48,72.78,43295.0,64.7912,65.0412,64.7109,64.9787,43295.0
2022-11-16 10:40:00,72.79,72.88,72.68,72.76,59501.0,64.9876,65.068,64.8894,64.9609,59501.0
2022-11-16 10:45:00,72.75,72.79,72.32,72.32,84437.0,64.9519,64.9876,64.568,64.568,84437.0
2022-11-16 10:50:00,72.33,72.34,72.13,72.23,121062.0,64.5769,64.5859,64.3984,64.4877,121062.0
2022-11-16 10:55:00,72.23,72.27,72.07,72.14,84278.0,64.4877,64.5234,64.3448,64.4073,84278.0
2022-11-16 11:00:00,72.12,72.2,72.03,72.08,65032.0,64.3895,64.4609,64.3091,64.3537,65032.0
2022-11-16 11:05:00,72.08,72.08,71.67,71.79,163468.0,64.3537,64.3537,63.9877,64.0948,163468.0
2022-11-16 11:10:00,71.82,71.9,71.67,71.69,63114.0,64.1216,64.193,63.9877,64.0055,63114.0
2022-11-16 11:15:00,71.67,71.73,71.55,71.63,51197.0,63.9877,64.0413,63.8806,63.952,51197.0
2022-11-16 11:20:00,71.62,71.83,71.6,71.82,48952.0,63.9431,64.1305,63.9252,64.1216,48952.0
2022-11-16 11:25:00,71.81,71.91,71.71,71.73,115883.0,64.1127,64.202,64.0234,64.0413,115883.0
2022-11-16 11:30:00,71.73,71.83,71.61,71.71,40384.0,64.0413,64.1305,63.9341,64.0234,40384.0
2022-11-16 11:35:00,71.69,71.71,71.59,71.64,33056.0,64.0055,64.0234,63.9163,63.9609,33056.0
2022-11-16 11:40:00,71.65,71.67,71.52,71.59,102497.0,63.9698,63.9877,63.8538,63.9163,102497.0
2022-11-16 11:45:00,71.58,71.76,71.57,71.67,50122.0,63.9073,64.068,63.8984,63.9877,50122.0
2022-11-16 11:50:00,71.67,71.71,71.53,71.66,30124.0,63.9877,64.0234,63.8627,63.9788,30124.0
2022-11-16 11:55:00,71.64,71.69,71.55,71.59,29517.0,63.9609,64.0055,63.8806,63.9163,29517.0
2022-11-16 12:00:00,71.62,71.68,71.55,71.59,39485.0,63.9431,63.9966,63.8806,63.9163,39485.0
2022-11-16 12:05:00,71.62,71.86,71.59,71.79,31912.0,63.9431,64.1573,63.9163,64.0948,31912.0
2022-11-16 12:10:00,71.78,71.91,71.68,71.78,67906.0,64.0859,64.202,63.9966,64.0859,67906.0
2022-11-16 12:15:00,71.77,71.81,71.57,71.64,26700.0,64.077,64.1127,63.8984,63.9609,26700.0
2022-11-16 12:20:00,71.65,71.65,71.27,71.37,173711.0,63.9698,63.9698,63.6306,63.7198,173711.0
2022-11-16 12:25:00,71.37,71.52,71.37,71.51,22312.0,63.7198,63.8538,63.7198,63.8448,22312.0
2022-11-16 12:30:00,71.5,71.75,71.5,71.73,51842.0,63.8359,64.0591,63.8359,64.0413,51842.0
2022-11-16 12:35:00,71.72,71.91,71.72,71.86,47252.0,64.0323,64.202,64.0323,64.1573,47252.0
2022-11-16 12:40:00,71.88,71.98,71.81,71.97,35298.0,64.1752,64.2645,64.1127,64.2555,35298.0
2022-11-16 12:45:00,71.97,72.04,71.87,71.89,61603.0,64.2555,64.318,64.1663,64.1841,61603.0
2022-11-16 12:50:00,71.9,71.94,71.71,71.75,79602.0,64.193,64.2287,64.0234,64.0591,79602.0
2022-11-16 12:55:00,71.75,71.81,71.71,71.72,19559.0,64.0591,64.1127,64.0234,64.0323,19559.0
2022-11-16 13:00:00,71.71,71.72,71.54,71.54,62504.0,64.0234,64.0323,63.8716,63.8716,62504.0
2022-11-16 13:05:00,71.53,71.53,71.27,71.31,62447.0,63.8627,63.8627,63.6306,63.6663,62447.0
2022-11-16 13:10:00,71.31,71.43,71.27,71.28,46932.0,63.6663,63.7734,63.6306,63.6395,46932.0
2022-11-16 13:15:00,71.3,71.3,71.06,71.07,66900.0,63.6574,63.6574,63.4431,63.452,66900.0
2022-11-16 13:20:00,71.06,71.26,71.06,71.19,42313.0,63.4431,63.6216,63.4431,63.5591,42313.0
2022-11-16 13:25:00,71.18,71.21,71.02,71.04,36918.0,63.5502,63.577,63.4074,63.4252,36918.0
2022-11-16 13:30:00,71.03,71.12,70.93,70.99,81180.0,63.4163,63.4966,63.327,63.3806,81180.0
2022-11-16 13:35:00,71.0,71.11,70.95,71.11,36696.0,63.3895,63.4877,63.3449,63.4877,36696.0
2022-11-16 13:40:00,71.09,71.26,71.08,71.23,50565.0,63.4699,63.6216,63.4609,63.5949,50565.0
2022-11-16 13:45:00,71.23,71.52,71.22,71.47,48545.0,63.5949,63.8538,63.5859,63.8091,48545.0
2022-11-16 13:50:00,71.44,71.48,71.36,71.4,35288.0,63.7823,63.8181,63.7109,63.7466,35288.0
2022-11-16 13:55:00,71.39,71.46,71.23,71.28,24536.0,63.7377,63.8002,63.5949,63.6395,24536.0
2022-11-16 14:00:00,71.27,71.31,71.17,71.27,47395.0,63.6306,63.6663,63.5413,63.6306,47395.0
2022-11-16 14:05:00,71.28,71.44,71.2,71.44,49489.0,63.6395,63.7823,63.5681,63.7823,49489.0
2022-11-16 14:10:00,71.44,71.49,71.36,71.38,32516.0,63.7823,63.827,63.7109,63.7288,32516.0
2022-11-16 14:15:00,71.38,71.46,71.27,71.46,52696.0,63.7288,63.8002,63.6306,63.8002,52696.0
2022-11-16 14:20:00,71.47,71.58,71.47,71.54,42707.0,63.8091,63.9073,63.8091,63.8716,42707.0
2022-11-16 14:25:00,71.54,71.55,71.42,71.48,29859.0,63.8716,63.8806,63.7645,63.8181,29859.0
2022-11-16 14:30:00,71.49,71.49,71.28,71.36,32063.0,63.827,63.827,63.6395,63.7109,32063.0
2022-11-16 14:35:00,71.36,71.57,71.36,71.38,34942.0,63.7109,63.8984,63.7109,63.7288,34942.0
2022-11-16 14:40:00,71.37,71.39,71.29,71.34,26196.0,63.7198,63.7377,63.6484,63.6931,26196.0
2022-11-16 14:45:00,71.34,71.42,71.33,71.38,28232.0,63.6931,63.7645,63.6841,63.7288,28232.0
2022-11-16 14:50:00,71.4,71.51,71.36,71.44,59440.0,63.7466,63.8448,63.7109,63.7823,59440.0
2022-11-16 14:55:00,71.44,71.67,71.44,71.67,45842.0,63.7823,63.9877,63.7823,63.9877,45842.0
2022-11-16 15:00:00,71.65,71.74,71.51,71.53,79056.0,63.9698,64.0502,63.8448,63.8627,79056.0
2022-11-16 15:05:00,71.53,71.64,71.47,71.56,44479.0,63.8627,63.9609,63.8091,63.8895,44479.0
2022-11-16 15:10:00,71.56,71.64,71.51,71.59,52278.0,63.8895,63.9609,63.8448,63.9163,52278.0
2022-11-16 15:15:00,71.6,71.69,71.45,71.5,55272.0,63.9252,64.0055,63.7913,63.8359,55272.0
2022-11-16 15:20:00,71.48,71.52,71.31,71.32,52993.0,63.8181,63.8538,63.6663,63.6752,52993.0
2022-11-16 15:25:00,71.31,71.44,71.3,71.3,51213.0,63.6663,63.7823,63.6574,63.6574,51213.0
2022-11-16 15:30:00,71.31,71.43,71.29,71.31,51777.0,63.6663,63.7734,63.6484,63.6663,51777.0
2022-11-16 15:35:00,71.3,71.46,71.28,71.42,54235.0,63.6574,63.8002,63.6395,63.7645,54235.0
2022-11-16 15:40:00,71.42,71.62,71.4,71.62,86678.0,63.7645,63.9431,63.7466,63.9431,86678.0
2022-11-16 15:45:00,71.61,71.67,71.53,71.65,105830.0,63.9341,63.9877,63.8627,63.9698,105830.0
2022-11-16 15:50:00,71.64,71.71,71.38,71.42,173532.0,63.9609,64.0234,63.7288,63.7645,173532.0
2022-11-16 15:55:00,71.42,71.43,71.29,71.33,262533.0,63.7645,63.7734,63.6484,63.6841,262533.0
2022-11-17 09:30:00,70.0,70.1,69.09,69.1,318059.0,62.4967,62.586,61.6842,61.6932,318059.0
2022-11-17 09:35:00,69.09,69.24,68.93,69.07,199138.0,61.6842,61.8182,61.5414,61.6664,199138.0
2022-11-17 09:40:00,69.0,69.4,68.84,69.11,206314.0,61.6039,61.961,61.461,61.7021,206314.0
2022-11-17 09:45:00,69.11,69.9,69.04,69.78,168947.0,61.7021,62.4074,61.6396,62.3003,168947.0
2022-11-17 09:50:00,69.75,69.91,69.71,69.73,114823.0,62.2735,62.4163,62.2378,62.2556,114823.0
2022-11-17 09:55:00,69.74,69.77,69.07,69.08,107177.0,62.2646,62.2914,61.6664,61.6753,107177.0
2022-11-17 10:00:00,69.09,69.35,69.01,69.31,88226.0,61.6842,61.9164,61.6128,61.8807,88226.0
2022-11-17 10:05:00,69.32,69.36,69.15,69.26,75483.0,61.8896,61.9253,61.7378,61.836,75483.0
2022-11-17 10:10:00,69.26,69.3,68.77,68.92,219533.0,61.836,61.8717,61.3985,61.5325,219533.0
2022-11-17 10:15:00,68.92,69.09,68.69,68.87,201746.0,61.5325,61.6842,61.3271,61.4878,201746.0
2022-11-17 10:20:00,68.88,69.09,68.85,69.02,90542.0,61.4968,61.6842,61.47,61.6217,90542.0
2022-11-17 10:25:00,69.05,69.24,69.0,69.17,99101.0,61.6485,61.8182,61.6039,61.7557,99101.0
2022-11-17 10:30:00,69.13,69.54,69.09,69.52,83833.0,61.72,62.086,61.6842,62.0681,83833.0
2022-11-17 10:35:00,69.53,69.58,69.26,69.45,84180.0,62.0771,62.1217,61.836,62.0057,84180.0
2022-11-17 10:40:00,69.45,69.49,69.17,69.21,59841.0,62.0057,62.0414,61.7557,61.7914,59841.0
2022-11-17 10:45:00,69.22,69.25,69.03,69.13,66515.0,61.8003,61.8271,61.6307,61.72,66515.0
2022-11-17 10:50:00,69.12,69.32,69.03,69.27,54676.0,61.711,61.8896,61.6307,61.8449,54676.0
2022-11-17 10:55:00,69.26,69.28,69.08,69.19,54246.0,61.836,61.8539,61.6753,61.7735,54246.0
2022-11-17 11:00:00,69.19,69.3,69.14,69.23,62497.0,61.7735,61.8717,61.7289,61.8092,62497.0
2022-11-17 11:05:00,69.24,69.28,69.12,69.15,49887.0,61.8182,61.8539,61.711,61.7378,49887.0
2022-11-17 11:10:00,69.16,69.16,68.98,69.03,85979.0,61.7467,61.7467,61.586,61.6307,85979.0
2022-11-17 11:15:00,69.05,69.12,68.97,68.98,50825.0,61.6485,61.711,61.5771,61.586,50825.0
2022-11-17 11:20:00,68.98,69.01,68.85,69.0,50879.0,61.586,61.6128,61.47,61.6039,50879.0
2022-11-17 11:25:00,68.97,69.12,68.95,69.07,36616.0,61.5771,61.711,61.5592,61.6664,36616.0
2022-11-17 11:30:00,69.07,69.07,68.87,68.89,57423.0,61.6664,61.6664,61.4878,61.5057,57423.0
2022-11-17 11:35:00,68.89,68.94,68.73,68.78,83880.0,61.5057,61.5503,61.3628,61.4075,83880.0
2022-11-17 11:40:00,68.8,68.87,68.73,68.73,54881.0,61.4253,61.4878,61.3628,61.3628,54881.0
2022-11-17 11:45:00,68.73,68.73,68.56,68.56,127742.0,61.3628,61.3628,61.2111,61.2111,127742.0
2022-11-17 11:50:00,68.59,68.91,68.58,68.81,84171.0,61.2378,61.5235,61.2289,61.4343,84171.0
2022-11-17 11:55:00,68.81,69.19,68.79,69.12,86116.0,61.4343,61.7735,61.4164,61.711,86116.0
2022-11-17 12:00:00,69.13,69.31,69.1,69.25,76597.0,61.72,61.8807,61.6932,61.8271,76597.0
2022-11-17 12:05:00,69.26,69.39,69.21,69.36,35831.0,61.836,61.9521,61.7914,61.9253,35831.0
2022-11-17 12:10:00,69.36,69.55,69.36,69.54,48327.0,61.9253,62.0949,61.9253,62.086,48327.0
2022-11-17 12:15:00,69.53,69.65,69.35,69.63,69194.0,62.0771,62.1842,61.9164,62.1664,69194.0
2022-11-17 12:20:00,69.65,69.7,69.5,69.63,54963.0,62.1842,62.2289,62.0503,62.1664,54963.0
2022-11-17 12:25:00,69.6,69.61,69.45,69.45,34206.0,62.1396,62.1485,62.0057,62.0057,34206.0
2022-11-17 12:30:00,69.44,69.56,69.43,69.44,33595.0,61.9967,62.1039,61.9878,61.9967,33595.0
2022-11-17 12:35:00,69.42,69.58,69.36,69.5,32492.0,61.9789,62.1217,61.9253,62.0503,32492.0
2022-11-17 12:40:00,69.49,69.55,69.44,69.52,25052.0,62.0414,62.0949,61.9967,62.0681,25052.0
2022-11-17 12:45:00,69.51,69.78,69.51,69.77,86053.0,62.0592,62.3003,62.0592,62.2914,86053.0
2022-11-17 12:50:00,69.81,70.03,69.81,69.92,114270.0,62.3271,62.5235,62.3271,62.4253,114270.0
2022-11-17 12:55:00,69.91,70.14,69.87,70.11,55535.0,62.4163,62.6217,62.3806,62.5949,55535.0
2022-11-17 13:00:00,70.12,70.23,70.06,70.1,82517.0,62.6038,62.702,62.5503,62.586,82517.0
2022-11-17 13:05:00,70.12,70.14,70.01,70.1,35820.0,62.6038,62.6217,62.5056,62.586,35820.0
2022-11-17 13:10:00,70.12,70.47,70.11,70.47,136881.0,62.6038,62.9163,62.5949,62.9163,136881.0
2022-11-17 13:15:00,70.48,70.67,70.47,70.67,89040.0,62.9252,63.0949,62.9163,63.0949,89040.0
2022-11-17 13:20:00,70.67,70.68,70.42,70.49,55229.0,63.0949,63.1038,62.8717,62.9342,55229.0
2022-11-17 13:25:00,70.48,70.54,70.23,70.23,50695.0,62.9252,62.9788,62.702,62.702,50695.0
2022-11-17 13:30:00,70.24,70.27,70.1,70.14,40103.0,62.711,62.7378,62.586,62.6217,40103.0
2022-11-17 13:35:00,70.15,70.33,70.1,70.31,40808.0,62.6306,62.7913,62.586,62.7735,40808.0
2022-11-17 13:40:00,70.32,70.34,70.15,70.16,35552.0,62.7824,62.8003,62.6306,62.6395,35552.0
2022-11-17 13:45:00,70.15,70.24,69.41,70.13,71349.0,62.6306,62.711,61.9699,62.6128,71349.0
2022-11-17 13:50:00,70.15,70.16,70.02,70.07,61481.0,62.6306,62.6395,62.5146,62.5592,61481.0
2022-11-17 13:55:00,70.05,70.15,69.96,70.09,32367.0,62.5413,62.6306,62.461,62.5771,32367.0
2022-11-17 14:00:00,70.08,70.44,69.77,70.41,70806.0,62.5681,62.8895,62.2914,62.8628,70806.0
2022-11-17 14:05:00,70.4,70.5,70.36,70.45,45218.0,62.8538,62.9431,62.8181,62.8985,45218.0
2022-11-17 14:10:00,70.43,70.43,69.95,70.29,45192.0,62.8806,62.8806,62.4521,62.7556,45192.0
2022-11-17 14:15:00,70.28,70.31,70.14,70.19,34297.0,62.7467,62.7735,62.6217,62.6663,34297.0
2022-11-17 14:20:00,70.13,70.14,70.0,70.08,33161.0,62.6128,62.6217,62.4967,62.5681,33161.0
2022-11-17 14:25:00,70.08,70.14,69.95,70.09,46224.0,62.5681,62.6217,62.4521,62.5771,46224.0
2022-11-17 14:30:00,70.11,70.2,70.1,70.19,21824.0,62.5949,62.6753,62.586,62.6663,21824.0
2022-11-17 14:35:00,70.2,70.21,70.09,70.14,23996.0,62.6753,62.6842,62.5771,62.6217,23996.0
2022-11-17 14:40:00,70.14,70.18,70.03,70.07,39453.0,62.6217,62.6574,62.5235,62.5592,39453.0
2022-11-17 14:45:00,70.05,70.18,69.99,70.14,36709.0,62.5413,62.6574,62.4878,62.6217,36709.0
2022-11-17 14:50:00,70.14,70.31,70.1,70.29,27858.0,62.6217,62.7735,62.586,62.7556,27858.0
2022-11-17 14:55:00,70.28,70.33,70.25,70.29,27958.0,62.7467,62.7913,62.7199,62.7556,27958.0
2022-11-17 15:00:00,70.3,70.35,70.21,70.31,32276.0,62.7645,62.8092,62.6842,62.7735,32276.0
2022-11-17 15:05:00,70.3,70.39,70.23,70.26,56648.0,62.7645,62.8449,62.702,62.7288,56648.0
2022-11-17 15:10:00,70.25,70.38,70.22,70.23,70408.0,62.7199,62.836,62.6931,62.702,70408.0
2022-11-17 15:15:00,70.24,70.24,70.11,70.12,38510.0,62.711,62.711,62.5949,62.6038,38510.0
2022-11-17 15:20:00,70.12,70.22,70.02,70.15,58371.0,62.6038,62.6931,62.5146,62.6306,58371.0
2022-11-17 15:25:00,70.14,70.28,70.13,70.24,72119.0,62.6217,62.7467,62.6128,62.711,72119.0
2022-11-17 15:30:00,70.23,70.29,70.2,70.28,67522.0,62.702,62.7556,62.6753,62.7467,67522.0
2022-11-17 15:35:00,70.29,70.47,70.26,70.47,136737.0,62.7556,62.9163,62.7288,62.9163,136737.0
2022-11-17 15:40:00,70.47,70.56,70.46,70.5,91811.0,62.9163,62.9967,62.9074,62.9431,91811.0
2022-11-17 15:45:00,70.5,70.77,70.46,70.75,84469.0,62.9431,63.1842,62.9074,63.1663,84469.0
2022-11-17 15:50:00,70.76,70.8,70.55,70.61,133901.0,63.1752,63.2109,62.9877,63.0413,133901.0
2022-11-17 15:55:00,70.6,71.02,70.54,70.98,264316.0,63.0324,63.4074,62.9788,63.3717,264316.0
2022-11-18 09:30:00,69.02,69.19,67.6,67.96,728921.0,61.6217,61.7735,60.354,60.6754,728921.0
2022-11-18 09:35:00,67.97,68.44,67.69,67.89,346455.0,60.6843,61.1039,60.4343,60.6129,346455.0
2022-11-18 09:40:00,67.89,68.13,67.68,67.86,189383.0,60.6129,60.8271,60.4254,60.5861,189383.0
2022-11-18 09:45:00,67.89,68.33,67.88,68.18,219405.0,60.6129,61.0057,60.6039,60.8718,219405.0
2022-11-18 09:50:00,68.23,68.72,68.04,68.62,142526.0,60.9164,61.3539,60.7468,61.2646,142526.0
2022-11-18 09:55:00,68.65,68.92,68.56,68.87,134720.0,61.2914,61.5325,61.2111,61.4878,134720.0
2022-11-18 10:00:00,68.87,69.05,68.53,68.69,141272.0,61.4878,61.6485,61.1843,61.3271,141272.0
2022-11-18 10:05:00,68.7,68.86,68.4,68.75,91798.0,61.336,61.4789,61.0682,61.3807,91798.0
2022-11-18 10:10:00,68.73,68.85,68.54,68.54,52585.0,61.3628,61.47,61.1932,61.1932,52585.0
2022-11-18 10:15:00,68.57,68.68,68.39,68.44,100865.0,61.22,61.3182,61.0593,61.1039,100865.0
2022-11-18 10:20:00,68.44,68.63,68.38,68.54,62991.0,61.1039,61.2735,61.0503,61.1932,62991.0
2022-11-18 10:25:00,68.54,68.8,68.47,68.69,68825.0,61.1932,61.4253,61.1307,61.3271,68825.0
2022-11-18 10:30:00,68.68,68.88,68.59,68.86,91591.0,61.3182,61.4968,61.2378,61.4789,91591.0
2022-11-18 10:35:00,68.85,69.02,68.8,68.83,93313.0,61.47,61.6217,61.4253,61.4521,93313.0
2022-11-18 10:40:00,68.83,68.97,68.73,68.89,51611.0,61.4521,61.5771,61.3628,61.5057,51611.0
2022-11-18 10:45:00,68.89,69.08,68.89,69.08,110228.0,61.5057,61.6753,61.5057,61.6753,110228.0
2022-11-18 10:50:00,69.09,69.27,69.06,69.11,82372.0,61.6842,61.8449,61.6575,61.7021,82372.0
2022-11-18 10:55:00,69.12,69.21,68.88,68.98,72652.0,61.711,61.7914,61.4968,61.586,72652.0
2022-11-18 11:00:00,69.0,69.08,68.86,68.94,44971.0,61.6039,61.6753,61.4789,61.5503,44971.0
2022-11-18 11:05:00,68.94,69.14,68.9,69.08,65908.0,61.5503,61.7289,61.5146,61.6753,65908.0
2022-11-18 11:10:00,69.09,69.22,69.04,69.08,104759.0,61.6842,61.8003,61.6396,61.6753,104759.0
2022-11-18 11:15:00,69.07,69.32,69.06,69.32,48904.0,61.6664,61.8896,61.6575,61.8896,48904.0
2022-11-18 11:20:00,69.3,69.55,69.22,69.37,84138.0,61.8717,62.0949,61.8003,61.9342,84138.0
2022-11-18 11:25:00,69.39,69.53,69.32,69.48,39771.0,61.9521,62.0771,61.8896,62.0324,39771.0
2022-11-18 11:30:00,69.53,69.58,69.34,69.38,36434.0,62.0771,62.1217,61.9074,61.9432,36434.0
2022-11-18 11:35:00,69.35,69.37,69.17,69.24,34035.0,61.9164,61.9342,61.7557,61.8182,34035.0
2022-11-18 11:40:00,69.23,69.28,69.1,69.18,46605.0,61.8092,61.8539,61.6932,61.7646,46605.0
2022-11-18 11:45:00,69.18,69.28,69.07,69.12,34947.0,61.7646,61.8539,61.6664,61.711,34947.0
2022-11-18 11:50:00,69.12,69.15,69.03,69.11,58166.0,61.711,61.7378,61.6307,61.7021,58166.0
2022-11-18 11:55:00,69.11,69.13,69.01,69.06,22732.0,61.7021,61.72,61.6128,61.6575,22732.0
2022-11-18 12:00:00,69.05,69.26,69.01,69.22,29063.0,61.6485,61.836,61.6128,61.8003,29063.0
2022-11-18 12:05:00,69.23,69.23,68.91,68.94,41723.0,61.8092,61.8092,61.5235,61.5503,41723.0
2022-11-18 12:10:00,68.93,69.11,68.91,69.04,36008.0,61.5414,61.7021,61.5235,61.6396,36008.0
2022-11-18 12:15:00,69.04,69.05,68.81,68.89,47707.0,61.6396,61.6485,61.4343,61.5057,47707.0
2022-11-18 12:20:00,68.89,68.95,68.83,68.85,40539.0,61.5057,61.5592,61.4521,61.47,40539.0
2022-11-18 12:25:00,68.86,69.07,68.84,68.99,39400.0,61.4789,61.6664,61.461,61.595,39400.0
2022-11-18 12:30:00,68.99,68.99,68.83,68.87,42207.0,61.595,61.595,61.4521,61.4878,42207.0
2022-11-18 12:35:00,68.87,69.08,68.84,69.06,22868.0,61.4878,61.6753,61.461,61.6575,22868.0
2022-11-18 12:40:00,69.07,69.2,69.06,69.1,32419.0,61.6664,61.7825,61.6575,61.6932,32419.0
2022-11-18 12:45:00,69.12,69.12,68.96,69.09,33924.0,61.711,61.711,61.5682,61.6842,33924.0
2022-11-18 12:50:00,69.09,69.22,69.09,69.17,59804.0,61.6842,61.8003,61.6842,61.7557,59804.0
2022-11-18 12:55:00,69.13,69.34,69.04,69.3,129706.0,61.72,61.9074,61.6396,61.8717,129706.0
2022-11-18 13:00:00,69.3,69.34,69.22,69.22,190779.0,61.8717,61.9074,61.8003,61.8003,190779.0
2022-11-18 13:05:00,69.23,69.25,69.13,69.2,79985.0,61.8092,61.8271,61.72,61.7825,79985.0
2022-11-18 13:10:00,69.21,69.3,69.18,69.28,94031.0,61.7914,61.8717,61.7646,61.8539,94031.0
2022-11-18 13:15:00,69.28,69.31,69.2,69.31,73969.0,61.8539,61.8807,61.7825,61.8807,73969.0
2022-11-18 13:20:00,69.31,69.36,69.15,69.34,113837.0,61.8807,61.9253,61.7378,61.9074,113837.0
2022-11-18 13:25:00,69.34,69.35,69.24,69.3,67916.0,61.9074,61.9164,61.8182,61.8717,67916.0
2022-11-18 13:30:00,69.29,69.35,69.2,69.33,65283.0,61.8628,61.9164,61.7825,61.8985,65283.0
2022-11-18 13:35:00,69.32,69.36,69.28,69.33,43513.0,61.8896,61.9253,61.8539,61.8985,43513.0
2022-11-18 13:40:00,69.33,69.43,69.15,69.17,88910.0,61.8985,61.9878,61.7378,61.7557,88910.0
2022-11-18 13:45:00,69.16,69.2,69.03,69.03,55366.0,61.7467,61.7825,61.6307,61.6307,55366.0
2022-11-18 13:50:00,69.04,69.04,68.92,68.92,86705.0,61.6396,61.6396,61.5325,61.5325,86705.0
2022-11-18 13:55:00,68.93,69.14,68.93,68.99,129173.0,61.5414,61.7289,61.5414,61.595,129173.0
2022-11-18 14:00:00,68.99,69.14,68.97,69.1,47566.0,61.595,61.7289,61.5771,61.6932,47566.0
2022-11-18 14:05:00,69.11,69.17,69.05,69.15,30505.0,61.7021,61.7557,61.6485,61.7378,30505.0
2022-11-18 14:10:00,69.15,69.15,69.04,69.06,22368.0,61.7378,61.7378,61.6396,61.6575,22368.0
2022-11-18 14:15:00,69.06,69.23,69.05,69.16,54682.0,61.6575,61.8092,61.6485,61.7467,54682.0
2022-11-18 14:20:00,69.15,69.41,69.15,69.36,69195.0,61.7378,61.9699,61.7378,61.9253,69195.0
2022-11-18 14:25:00,69.37,69.62,69.34,69.48,173773.0,61.9342,62.1574,61.9074,62.0324,173773.0
2022-11-18 14:30:00,69.48,69.52,69.36,69.47,90186.0,62.0324,62.0681,61.9253,62.0235,90186.0
2022-11-18 14:35:00,69.44,69.46,69.17,69.2,52854.0,61.9967,62.0146,61.7557,61.7825,52854.0
2022-11-18 14:40:00,69.21,69.37,69.18,69.34,50965.0,61.7914,61.9342,61.7646,61.9074,50965.0
2022-11-18 14:45:00,69.34,69.37,69.26,69.32,41150.0,61.9074,61.9342,61.836,61.8896,41150.0
2022-11-18 14:50:00,69.32,69.43,69.32,69.36,37145.0,61.8896,61.9878,61.8896,61.9253,37145.0
2022-11-18 14:55:00,69.36,69.45,69.35,69.43,35896.0,61.9253,62.0057,61.9164,61.9878,35896.0
2022-11-18 15:00:00,69.43,69.48,69.29,69.42,70582.0,61.9878,62.0324,61.8628,61.9789,70582.0
2022-11-18 15:05:00,69.43,69.45,69.3,69.35,77145.0,61.9878,62.0057,61.8717,61.9164,77145.0
2022-11-18 15:10:00,69.35,69.44,69.33,69.39,84459.0,61.9164,61.9967,61.8985,61.9521,84459.0
2022-11-18 15:15:00,69.4,69.42,69.34,69.4,54343.0,61.961,61.9789,61.9074,61.961,54343.0
2022-11-18 15:20:00,69.41,69.44,69.31,69.39,109866.0,61.9699,61.9967,61.8807,61.9521,109866.0
2022-11-18 15:25:00,69.41,69.62,69.37,69.62,136346.0,61.9699,62.1574,61.9342,62.1574,136346.0
2022-11-18 15:30:00,69.61,69.65,69.54,69.58,125865.0,62.1485,62.1842,62.086,62.1217,125865.0
2022-11-18 15:35:00,69.57,69.84,69.56,69.81,126096.0,62.1128,62.3538,62.1039,62.3271,126096.0
2022-11-18 15:40:00,69.81,69.84,69.76,69.78,112176.0,62.3271,62.3538,62.2824,62.3003,112176.0
2022-11-18 15:45:00,69.78,69.79,69.64,69.75,231678.0,62.3003,62.3092,62.1753,62.2735,231678.0
2022-11-18 15:50:00,69.77,69.8,69.47,69.5,265376.0,62.2914,62.3181,62.0235,62.0503,265376.0
2022-11-18 15:55:00,69.5,69.64,69.42,69.63,551618.0,62.0503,62.1753,61.9789,62.1664,551618.0
2022-11-21 09:30:00,67.6,67.8,66.78,66.9,615037.0,60.354,60.5325,59.6218,59.729,615037.0
2022-11-21 09:35:00,66.89,66.92,66.3,66.47,371742.0,59.7201,59.7468,59.1933,59.3451,371742.0
2022-11-21 09:40:00,66.49,66.5,65.95,66.03,320148.0,59.3629,59.3719,58.8808,58.9522,320148.0
2022-11-21 09:45:00,66.05,66.19,65.85,66.1,277393.0,58.9701,59.0951,58.7915,59.0147,277393.0
2022-11-21 09:50:00,66.1,66.42,66.05,66.23,254653.0,59.0147,59.3004,58.9701,59.1308,254653.0
2022-11-21 09:55:00,66.23,66.32,66.07,66.11,117668.0,59.1308,59.2112,58.988,59.0237,117668.0
2022-11-21 10:00:00,66.15,66.37,66.01,66.09,171140.0,59.0594,59.2558,58.9344,59.0058,171140.0
2022-11-21 10:05:00,66.12,66.14,65.78,65.86,391042.0,59.0326,59.0505,58.729,58.8005,391042.0
2022-11-21 10:10:00,65.85,65.97,65.68,65.71,164362.0,58.7915,58.8987,58.6398,58.6665,164362.0
2022-11-21 10:15:00,65.7,66.0,65.66,65.92,140621.0,58.6576,58.9255,58.6219,58.854,140621.0
2022-11-21 10:20:00,65.9,65.92,65.6,65.71,137224.0,58.8362,58.854,58.5683,58.6665,137224.0
2022-11-21 10:25:00,65.74,65.88,65.51,65.54,139092.0,58.6933,58.8183,58.488,58.5148,139092.0
2022-11-21 10:30:00,65.53,65.68,65.43,65.63,176206.0,58.5058,58.6398,58.4166,58.5951,176206.0
2022-11-21 10:35:00,65.64,65.84,65.61,65.67,100738.0,58.604,58.7826,58.5773,58.6308,100738.0
2022-11-21 10:40:00,65.67,65.83,65.55,65.64,112599.0,58.6308,58.7737,58.5237,58.604,112599.0
2022-11-21 10:45:00,65.65,65.66,65.26,65.39,196116.0,58.613,58.6219,58.2648,58.3808,196116.0
2022-11-21 10:50:00,65.4,65.4,65.13,65.15,163014.0,58.3898,58.3898,58.1487,58.1666,163014.0
2022-11-21 10:55:00,65.14,65.51,65.14,65.47,151397.0,58.1576,58.488,58.1576,58.4523,151397.0
2022-11-21 11:00:00,65.47,65.68,65.37,65.41,118533.0,58.4523,58.6398,58.363,58.3987,118533.0
2022-11-21 11:05:00,65.43,65.63,65.38,65.55,209795.0,58.4166,58.5951,58.3719,58.5237,209795.0
2022-11-21 11:10:00,65.55,65.57,65.4,65.5,89131.0,58.5237,58.5415,58.3898,58.4791,89131.0
2022-11-21 11:15:00,65.5,65.6,65.41,65.49,108915.0,58.4791,58.5683,58.3987,58.4701,108915.0
2022-11-21 11:20:00,65.48,65.5,65.21,65.24,145906.0,58.4612,58.4791,58.2201,58.2469,145906.0
2022-11-21 11:25:00,65.26,65.28,65.02,65.18,134566.0,58.2648,58.2826,58.0505,58.1934,134566.0
2022-11-21 11:30:00,65.17,65.3,65.1,65.23,78537.0,58.1844,58.3005,58.1219,58.238,78537.0
2022-11-21 11:35:00,65.22,65.46,65.19,65.29,72009.0,58.2291,58.4433,58.2023,58.2916,72009.0
2022-11-21 11:40:00,65.28,65.41,65.23,65.39,52388.0,58.2826,58.3987,58.238,58.3808,52388.0
2022-11-21 11:45:00,65.38,65.48,65.29,65.43,112882.0,58.3719,58.4612,58.2916,58.4166,112882.0
2022-11-21 11:50:00,65.45,65.57,65.37,65.56,85727.0,58.4344,58.5415,58.363,58.5326,85727.0
2022-11-21 11:55:00,65.56,65.57,65.09,65.11,169097.0,58.5326,58.5415,58.113,58.1309,169097.0
2022-11-21 12:00:00,65.11,66.88,65.02,66.85,511009.0,58.1309,59.7111,58.0505,59.6843,511009.0
2022-11-21 12:05:00,66.86,67.46,66.59,66.8,396414.0,59.6933,60.229,59.4522,59.6397,396414.0
2022-11-21 12:10:00,66.76,66.82,66.45,66.54,111061.0,59.604,59.6576,59.3272,59.4076,111061.0
2022-11-21 12:15:00,66.55,66.74,66.31,66.45,100009.0,59.4165,59.5861,59.2022,59.3272,100009.0
2022-11-21 12:20:00,66.43,66.69,66.4,66.66,112294.0,59.3094,59.5415,59.2826,59.5147,112294.0
2022-11-21 12:25:00,66.67,66.94,66.63,66.68,208268.0,59.5236,59.7647,59.4879,59.5326,208268.0
2022-11-21 12:30:00,66.7,67.29,66.7,67.21,178923.0,59.5504,60.0772,59.5504,60.0058,178923.0
2022-11-21 12:35:00,67.21,67.47,67.15,67.16,174608.0,60.0058,60.2379,59.9522,59.9611,174608.0
2022-11-21 12:40:00,67.17,67.44,67.12,67.3,199160.0,59.97,60.2111,59.9254,60.0861,199160.0
2022-11-21 12:45:00,67.29,67.42,67.17,67.19,117466.0,60.0772,60.1932,59.97,59.9879,117466.0
2022-11-21 12:50:00,67.19,67.63,67.15,67.59,204174.0,59.9879,60.3807,59.9522,60.345,204174.0
2022-11-21 12:55:00,67.59,67.94,67.54,67.88,319910.0,60.345,60.6575,60.3004,60.6039,319910.0
2022-11-21 13:00:00,67.89,67.93,67.59,67.82,93251.0,60.6129,60.6486,60.345,60.5504,93251.0
2022-11-21 13:05:00,67.81,67.96,67.68,67.72,146188.0,60.5414,60.6754,60.4254,60.4611,146188.0
2022-11-21 13:10:00,67.7,67.97,67.63,67.94,99482.0,60.4432,60.6843,60.3807,60.6575,99482.0
2022-11-21 13:15:00,67.92,68.05,67.8,67.91,107843.0,60.6397,60.7557,60.5325,60.6307,107843.0
2022-11-21 13:20:00,67.91,67.94,67.56,67.66,89486.0,60.6307,60.6575,60.3182,60.4075,89486.0
2022-11-21 13:25:00,67.67,67.73,67.48,67.68,83056.0,60.4165,60.47,60.2468,60.4254,83056.0
2022-11-21 13:30:00,67.69,67.85,67.67,67.78,79152.0,60.4343,60.5772,60.4165,60.5147,79152.0
2022-11-21 13:35:00,67.79,67.95,67.78,67.92,94859.0,60.5236,60.6664,60.5147,60.6397,94859.0
2022-11-21 13:40:00,67.9,67.92,67.66,67.72,56409.0,60.6218,60.6397,60.4075,60.4611,56409.0
2022-11-21 13:45:00,67.71,67.77,67.53,67.63,76944.0,60.4522,60.5057,60.2915,60.3807,76944.0
2022-11-21 13:50:00,67.63,67.66,67.5,67.52,56126.0,60.3807,60.4075,60.2647,60.2825,56126.0
2022-11-21 13:55:00,67.52,67.68,67.52,67.55,56604.0,60.2825,60.4254,60.2825,60.3093,56604.0
2022-11-21 14:00:00,67.55,67.71,67.49,67.49,75972.0,60.3093,60.4522,60.2557,60.2557,75972.0
2022-11-21 14:05:00,67.49,67.62,67.29,67.3,110384.0,60.2557,60.3718,60.0772,60.0861,110384.0
2022-11-21 14:10:00,67.29,67.35,67.15,67.28,81972.0,60.0772,60.1308,59.9522,60.0683,81972.0
2022-11-21 14:15:00,67.28,67.42,67.27,67.28,48185.0,60.0683,60.1932,60.0593,60.0683,48185.0
2022-11-21 14:20:00,67.27,67.31,67.01,67.06,130537.0,60.0593,60.095,59.8272,59.8718,130537.0
2022-11-21 14:25:00,67.08,67.16,67.01,67.14,64034.0,59.8897,59.9611,59.8272,59.9433,64034.0
2022-11-21 14:30:00,67.14,67.21,67.06,67.06,60045.0,59.9433,60.0058,59.8718,59.8718,60045.0
2022-11-21 14:35:00,67.06,67.11,66.9,66.93,130264.0,59.8718,59.9165,59.729,59.7558,130264.0
2022-11-21 14:40:00,66.93,67.01,66.74,66.75,66188.0,59.7558,59.8272,59.5861,59.5951,66188.0
2022-11-21 14:45:00,66.73,66.84,66.7,66.84,70992.0,59.5772,59.6754,59.5504,59.6754,70992.0
2022-11-21 14:50:00,66.84,66.94,66.77,66.87,66357.0,59.6754,59.7647,59.6129,59.7022,66357.0
2022-11-21 14:55:00,66.88,67.01,66.74,66.75,53959.0,59.7111,59.8272,59.5861,59.5951,53959.0
2022-11-21 15:00:00,66.74,66.75,66.56,66.73,97544.0,59.5861,59.5951,59.4254,59.5772,97544.0
2022-11-21 15:05:00,66.73,66.76,66.59,66.7,69596.0,59.5772,59.604,59.4522,59.5504,69596.0
2022-11-21 15:10:00,66.69,66.73,66.61,66.62,88302.0,59.5415,59.5772,59.4701,59.479,88302.0
2022-11-21 15:15:00,66.62,66.79,66.61,66.67,74140.0,59.479,59.6308,59.4701,59.5236,74140.0
2022-11-21 15:20:00,66.68,66.96,66.65,66.78,139103.0,59.5326,59.7826,59.5058,59.6218,139103.0
2022-11-21 15:25:00,66.78,66.82,66.61,66.7,77321.0,59.6218,59.6576,59.4701,59.5504,77321.0
2022-11-21 15:30:00,66.7,66.83,66.67,66.75,96973.0,59.5504,59.6665,59.5236,59.5951,96973.0
2022-11-21 15:35:00,66.75,66.82,66.71,66.72,80562.0,59.5951,59.6576,59.5594,59.5683,80562.0
2022-11-21 15:40:00,66.71,66.71,66.58,66.63,131865.0,59.5594,59.5594,59.4433,59.4879,131865.0
2022-11-21 15:45:00,66.64,66.78,66.59,66.72,196815.0,59.4969,59.6218,59.4522,59.5683,196815.0
2022-11-21 15:50:00,66.72,66.9,66.68,66.84,374389.0,59.5683,59.729,59.5326,59.6754,374389.0
2022-11-21 15:55:00,66.84,67.2,66.78,67.18,437858.0,59.6754,59.9968,59.6218,59.979,437858.0
2022-11-22 09:30:00,68.13,68.76,67.58,67.89,422623.0,60.8271,61.3896,60.3361,60.6129,422623.0
2022-11-22 09:35:00,67.9,68.6,67.89,68.49,217164.0,60.6218,61.2468,60.6129,61.1486,217164.0
2022-11-22 09:40:00,68.47,68.55,68.01,68.53,137649.0,61.1307,61.2021,60.72,61.1843,137649.0
2022-11-22 09:45:00,68.51,68.92,68.46,68.67,278136.0,61.1664,61.5325,61.1218,61.3093,278136.0
2022-11-22 09:50:00,68.66,68.73,68.41,68.55,158193.0,61.3003,61.3628,61.0771,61.2021,158193.0
2022-11-22 09:55:00,68.54,68.77,68.43,68.73,76147.0,61.1932,61.3985,61.095,61.3628,76147.0
2022-11-22 10:00:00,68.72,69.37,68.69,69.22,324140.0,61.3539,61.9342,61.3271,61.8003,324140.0
2022-11-22 10:05:00,69.22,69.42,69.17,69.41,144459.0,61.8003,61.9789,61.7557,61.9699,144459.0
2022-11-22 10:10:00,69.41,69.46,69.1,69.21,146451.0,61.9699,62.0146,61.6932,61.7914,146451.0
2022-11-22 10:15:00,69.23,69.23,68.9,68.96,125709.0,61.8092,61.8092,61.5146,61.5682,125709.0
2022-11-22 10:20:00,68.97,69.16,68.81,69.13,124696.0,61.5771,61.7467,61.4343,61.72,124696.0
2022-11-22 10:25:00,69.13,69.22,68.93,69.2,106918.0,61.72,61.8003,61.5414,61.7825,106918.0
2022-11-22 10:30:00,69.22,69.48,69.17,69.34,99658.0,61.8003,62.0324,61.7557,61.9074,99658.0
2022-11-22 10:35:00,69.33,69.45,69.1,69.19,48618.0,61.8985,62.0057,61.6932,61.7735,48618.0
2022-11-22 10:40:00,69.21,69.24,69.05,69.17,43330.0,61.7914,61.8182,61.6485,61.7557,43330.0
2022-11-22 10:45:00,69.2,69.22,69.05,69.18,53597.0,61.7825,61.8003,61.6485,61.7646,53597.0
2022-11-22 10:50:00,69.17,69.27,69.06,69.2,83457.0,61.7557,61.8449,61.6575,61.7825,83457.0
2022-11-22 10:55:00,69.19,69.35,69.16,69.35,74853.0,61.7735,61.9164,61.7467,61.9164,74853.0
2022-11-22 11:00:00,69.36,69.45,69.27,69.4,82434.0,61.9253,62.0057,61.8449,61.961,82434.0
2022-11-22 11:05:00,69.4,69.55,69.3,69.49,64131.0,61.961,62.0949,61.8717,62.0414,64131.0
2022-11-22 11:10:00,69.52,69.54,69.25,69.27,49064.0,62.0681,62.086,61.8271,61.8449,49064.0
2022-11-22 11:15:00,69.25,69.41,69.22,69.38,109506.0,61.8271,61.9699,61.8003,61.9432,109506.0
2022-11-22 11:20:00,69.39,69.43,69.28,69.43,52223.0,61.9521,61.9878,61.8539,61.9878,52223.0
2022-11-22 11:25:00,69.43,69.51,69.31,69.35,59288.0,61.9878,62.0592,61.8807,61.9164,59288.0
2022-11-22 11:30:00,69.37,69.57,69.33,69.56,44405.0,61.9342,62.1128,61.8985,62.1039,44405.0
2022-11-22 11:35:00,69.55,69.61,69.5,69.54,52375.0,62.0949,62.1485,62.0503,62.086,52375.0
2022-11-22 11:40:00,69.53,69.71,69.5,69.71,53436.0,62.0771,62.2378,62.0503,62.2378,53436.0
2022-11-22 11:45:00,69.72,69.9,69.71,69.81,74853.0,62.2467,62.4074,62.2378,62.3271,74853.0
2022-11-22 11:50:00,69.79,69.9,69.71,69.87,45129.0,62.3092,62.4074,62.2378,62.3806,45129.0
2022-11-22 11:55:00,69.88,69.98,69.81,69.97,87150.0,62.3896,62.4788,62.3271,62.4699,87150.0
2022-11-22 12:00:00,69.97,70.18,69.97,70.03,104761.0,62.4699,62.6574,62.4699,62.5235,104761.0
2022-11-22 12:05:00,70.02,70.22,69.98,70.22,60494.0,62.5146,62.6931,62.4788,62.6931,60494.0
2022-11-22 12:10:00,70.22,70.35,70.2,70.24,120363.0,62.6931,62.8092,62.6753,62.711,120363.0
2022-11-22 12:15:00,70.25,70.43,70.25,70.35,98021.0,62.7199,62.8806,62.7199,62.8092,98021.0
2022-11-22 12:20:00,70.35,70.39,70.06,70.09,92706.0,62.8092,62.8449,62.5503,62.5771,92706.0
2022-11-22 12:25:00,70.08,70.19,70.03,70.16,71965.0,62.5681,62.6663,62.5235,62.6395,71965.0
2022-11-22 12:30:00,70.16,70.2,70.01,70.1,56912.0,62.6395,62.6753,62.5056,62.586,56912.0
2022-11-22 12:35:00,70.09,70.09,69.89,69.94,86536.0,62.5771,62.5771,62.3985,62.4431,86536.0
2022-11-22 12:40:00,69.96,69.98,69.79,69.83,55115.0,62.461,62.4788,62.3092,62.3449,55115.0
2022-11-22 12:45:00,69.84,69.84,69.71,69.81,54596.0,62.3538,62.3538,62.2378,62.3271,54596.0
2022-11-22 12:50:00,69.8,69.91,69.78,69.84,64965.0,62.3181,62.4163,62.3003,62.3538,64965.0
2022-11-22 12:55:00,69.84,69.88,69.74,69.77,35897.0,62.3538,62.3896,62.2646,62.2914,35897.0
2022-11-22 13:00:00,69.78,69.93,69.77,69.93,58139.0,62.3003,62.4342,62.2914,62.4342,58139.0
2022-11-22 13:05:00,69.92,70.11,69.92,70.07,86469.0,62.4253,62.5949,62.4253,62.5592,86469.0
2022-11-22 13:10:00,70.09,70.09,69.96,69.99,78601.0,62.5771,62.5771,62.461,62.4878,78601.0
2022-11-22 13:15:00,69.98,70.08,69.95,70.02,65139.0,62.4788,62.5681,62.4521,62.5146,65139.0
2022-11-22 13:20:00,70.03,70.1,69.95,70.03,73307.0,62.5235,62.586,62.4521,62.5235,73307.0
2022-11-22 13:25:00,70.03,70.06,69.96,70.0,55534.0,62.5235,62.5503,62.461,62.4967,55534.0
2022-11-22 13:30:00,70.01,70.01,69.79,69.84,119433.0,62.5056,62.5056,62.3092,62.3538,119433.0
2022-11-22 13:35:00,69.84,69.86,69.65,69.78,134070.0,62.3538,62.3717,62.1842,62.3003,134070.0
2022-11-22 13:40:00,69.79,69.84,69.69,69.69,72660.0,62.3092,62.3538,62.2199,62.2199,72660.0
2022-11-22 13:45:00,69.71,69.74,69.56,69.59,102660.0,62.2378,62.2646,62.1039,62.1306,102660.0
2022-11-22 13:50:00,69.59,69.6,69.43,69.43,99846.0,62.1306,62.1396,61.9878,61.9878,99846.0
2022-11-22 13:55:00,69.42,69.47,69.13,69.21,294143.0,61.9789,62.0235,61.72,61.7914,294143.0
2022-11-22 14:00:00,69.21,69.42,68.97,69.42,155004.0,61.7914,61.9789,61.5771,61.9789,155004.0
2022-11-22 14:05:00,69.42,69.52,69.33,69.44,77867.0,61.9789,62.0681,61.8985,61.9967,77867.0
2022-11-22 14:10:00,69.44,69.53,69.35,69.45,199387.0,61.9967,62.0771,61.9164,62.0057,199387.0
2022-11-22 14:15:00,69.44,69.48,69.3,69.3,88963.0,61.9967,62.0324,61.8717,61.8717,88963.0
2022-11-22 14:20:00,69.3,69.33,68.92,69.08,427726.0,61.8717,61.8985,61.5325,61.6753,427726.0
2022-11-22 14:25:00,69.07,69.12,68.68,68.83,148154.0,61.6664,61.711,61.3182,61.4521,148154.0
2022-11-22 14:30:00,68.81,68.86,68.51,68.52,147149.0,61.4343,61.4789,61.1664,61.1753,147149.0
2022-11-22 14:35:00,68.51,68.59,68.34,68.37,196734.0,61.1664,61.2378,61.0146,61.0414,196734.0
2022-11-22 14:40:00,68.38,68.4,68.15,68.37,185575.0,61.0503,61.0682,60.845,61.0414,185575.0
2022-11-22 14:45:00,68.36,68.44,68.18,68.24,171166.0,61.0325,61.1039,60.8718,60.9254,171166.0
2022-11-22 14:50:00,68.25,68.25,68.1,68.14,120570.0,60.9343,60.9343,60.8004,60.8361,120570.0
2022-11-22 14:55:00,68.15,68.43,68.13,68.4,146528.0,60.845,61.095,60.8271,61.0682,146528.0
2022-11-22 15:00:00,68.4,68.49,68.29,68.34,186537.0,61.0682,61.1486,60.97,61.0146,186537.0
2022-11-22 15:05:00,68.34,68.37,68.2,68.31,126046.0,61.0146,61.0414,60.8896,60.9878,126046.0
2022-11-22 15:10:00,68.31,68.38,68.07,68.3,233137.0,60.9878,61.0503,60.7736,60.9789,233137.0
2022-11-22 15:15:00,68.3,68.58,68.28,68.5,129618.0,60.9789,61.2289,60.9611,61.1575,129618.0
2022-11-22 15:20:00,68.52,68.68,68.48,68.63,184599.0,61.1753,61.3182,61.1396,61.2735,184599.0
2022-11-22 15:25:00,68.63,68.76,68.56,68.67,260532.0,61.2735,61.3896,61.2111,61.3093,260532.0
2022-11-22 15:30:00,68.67,68.91,68.6,68.89,282458.0,61.3093,61.5235,61.2468,61.5057,282458.0
2022-11-22 15:35:00,68.89,69.01,68.83,69.0,152395.0,61.5057,61.6128,61.4521,61.6039,152395.0
2022-11-22 15:40:00,68.99,69.01,68.83,68.83,196689.0,61.595,61.6128,61.4521,61.4521,196689.0
2022-11-22 15:45:00,68.83,68.85,68.63,68.73,245537.0,61.4521,61.47,61.2735,61.3628,245537.0
2022-11-22 15:50:00,68.74,68.94,68.73,68.86,317698.0,61.3718,61.5503,61.3628,61.4789,317698.0
2022-11-22 15:55:00,68.86,68.86,68.48,68.55,832519.0,61.4789,61.4789,61.1396,61.2021,832519.0
2022-11-23 09:30:00,67.5,68.14,67.13,68.12,323994.0,60.2647,60.8361,59.9343,60.8182,323994.0
2022-11-23 09:35:00,68.15,68.15,67.65,67.82,103677.0,60.845,60.845,60.3986,60.5504,103677.0
2022-11-23 09:40:00,67.79,67.86,67.38,67.45,180263.0,60.5236,60.5861,60.1575,60.22,180263.0
2022-11-23 09:45:00,67.47,67.94,67.37,67.8,147451.0,60.2379,60.6575,60.1486,60.5325,147451.0
2022-11-23 09:50:00,67.8,67.98,67.66,67.81,83220.0,60.5325,60.6932,60.4075,60.5414,83220.0
2022-11-23 09:55:00,67.81,67.81,67.46,67.58,70817.0,60.5414,60.5414,60.229,60.3361,70817.0
2022-11-23 10:00:00,67.56,67.59,67.29,67.5,142165.0,60.3182,60.345,60.0772,60.2647,142165.0
2022-11-23 10:05:00,67.51,67.75,67.46,67.48,97186.0,60.2736,60.4879,60.229,60.2468,97186.0
2022-11-23 10:10:00,67.47,67.58,67.38,67.49,201467.0,60.2379,60.3361,60.1575,60.2557,201467.0
2022-11-23 10:15:00,67.49,67.58,67.26,67.57,83954.0,60.2557,60.3361,60.0504,60.3272,83954.0
2022-11-23 10:20:00,67.54,67.63,67.41,67.57,109344.0,60.3004,60.3807,60.1843,60.3272,109344.0
2022-11-23 10:25:00,67.57,67.72,67.47,67.7,73666.0,60.3272,60.4611,60.2379,60.4432,73666.0
2022-11-23 10:30:00,67.7,67.72,66.95,67.0,231092.0,60.4432,60.4611,59.7736,59.8183,231092.0
2022-11-23 10:35:00,66.98,67.28,66.97,67.23,126715.0,59.8004,60.0683,59.7915,60.0236,126715.0
2022-11-23 10:40:00,67.23,67.45,67.19,67.37,132668.0,60.0236,60.22,59.9879,60.1486,132668.0
2022-11-23 10:45:00,67.37,67.4,67.1,67.11,90946.0,60.1486,60.1754,59.9075,59.9165,90946.0
2022-11-23 10:50:00,67.1,67.34,67.07,67.34,107388.0,59.9075,60.1218,59.8808,60.1218,107388.0
2022-11-23 10:55:00,67.32,67.41,67.16,67.4,174671.0,60.104,60.1843,59.9611,60.1754,174671.0
2022-11-23 11:00:00,67.41,67.42,67.15,67.2,98680.0,60.1843,60.1932,59.9522,59.9968,98680.0
2022-11-23 11:05:00,67.2,67.24,67.15,67.17,93258.0,59.9968,60.0325,59.9522,59.97,93258.0
2022-11-23 11:10:00,67.17,67.28,67.03,67.27,129370.0,59.97,60.0683,59.8451,60.0593,129370.0
2022-11-23 11:15:00,67.27,67.27,67.07,67.12,100153.0,60.0593,60.0593,59.8808,59.9254,100153.0
2022-11-23 11:20:00,67.11,67.27,67.08,67.2,114722.0,59.9165,60.0593,59.8897,59.9968,114722.0
2022-11-23 11:25:00,67.21,67.35,67.09,67.29,140628.0,60.0058,60.1308,59.8986,60.0772,140628.0
2022-11-23 11:30:00,67.28,67.31,67.16,67.19,68384.0,60.0683,60.095,59.9611,59.9879,68384.0
2022-11-23 11:35:00,67.19,67.23,67.15,67.23,51789.0,59.9879,60.0236,59.9522,60.0236,51789.0
2022-11-23 11:40:00,67.23,67.29,67.05,67.09,61179.0,60.0236,60.0772,59.8629,59.8986,61179.0
2022-11-23 11:45:00,67.1,67.1,67.01,67.03,57872.0,59.9075,59.9075,59.8272,59.8451,57872.0
2022-11-23 11:50:00,67.03,67.17,67.03,67.06,40120.0,59.8451,59.97,59.8451,59.8718,40120.0
2022-11-23 11:55:00,67.07,67.1,66.98,67.09,120636.0,59.8808,59.9075,59.8004,59.8986,120636.0
2022-11-23 12:00:00,67.09,67.21,67.02,67.16,54134.0,59.8986,60.0058,59.8361,59.9611,54134.0
2022-11-23 12:05:00,67.17,67.2,67.09,67.13,95106.0,59.97,59.9968,59.8986,59.9343,95106.0
2022-11-23 12:10:00,67.12,67.16,67.07,67.08,26009.0,59.9254,59.9611,59.8808,59.8897,26009.0
2022-11-23 12:15:00,67.08,67.08,66.92,66.97,81977.0,59.8897,59.8897,59.7468,59.7915,81977.0
2022-11-23 12:20:00,66.97,67.0,66.91,66.92,52659.0,59.7915,59.8183,59.7379,59.7468,52659.0
2022-11-23 12:25:00,66.92,66.93,66.83,66.86,67893.0,59.7468,59.7558,59.6665,59.6933,67893.0
2022-11-23 12:30:00,66.84,66.87,66.71,66.73,92035.0,59.6754,59.7022,59.5594,59.5772,92035.0
2022-11-23 12:35:00,66.74,66.85,66.74,66.85,30012.0,59.5861,59.6843,59.5861,59.6843,30012.0
2022-11-23 12:40:00,66.84,67.01,66.83,66.98,47280.0,59.6754,59.8272,59.6665,59.8004,47280.0
2022-11-23 12:45:00,66.98,67.22,66.94,67.12,94789.0,59.8004,60.0147,59.7647,59.9254,94789.0
2022-11-23 12:50:00,67.11,67.32,67.09,67.32,61855.0,59.9165,60.104,59.8986,60.104,61855.0
2022-11-23 12:55:00,67.3,67.34,67.17,67.3,62661.0,60.0861,60.1218,59.97,60.0861,62661.0
2022-11-23 13:00:00,67.29,67.44,67.24,67.42,51095.0,60.0772,60.2111,60.0325,60.1932,51095.0
2022-11-23 13:05:00,67.44,67.48,67.33,67.41,39934.0,60.2111,60.2468,60.1129,60.1843,39934.0
2022-11-23 13:10:00,67.42,67.62,67.39,67.51,108991.0,60.1932,60.3718,60.1665,60.2736,108991.0
2022-11-23 13:15:00,67.52,67.74,67.5,67.67,85152.0,60.2825,60.4789,60.2647,60.4165,85152.0
2022-11-23 13:20:00,67.68,67.74,67.61,67.71,39186.0,60.4254,60.4789,60.3629,60.4522,39186.0
2022-11-23 13:25:00,67.7,67.73,67.51,67.64,83617.0,60.4432,60.47,60.2736,60.3897,83617.0
2022-11-23 13:30:00,67.63,67.69,67.48,67.56,41193.0,60.3807,60.4343,60.2468,60.3182,41193.0
2022-11-23 13:35:00,67.56,67.65,67.54,67.6,32222.0,60.3182,60.3986,60.3004,60.354,32222.0
2022-11-23 13:40:00,67.6,67.69,67.55,67.67,35079.0,60.354,60.4343,60.3093,60.4165,35079.0
2022-11-23 13:45:00,67.68,67.87,67.65,67.83,47346.0,60.4254,60.595,60.3986,60.5593,47346.0
2022-11-23 13:50:00,67.82,67.84,67.75,67.83,41424.0,60.5504,60.5682,60.4879,60.5593,41424.0
2022-11-23 13:55:00,67.82,67.9,67.8,67.83,50743.0,60.5504,60.6218,60.5325,60.5593,50743.0
2022-11-23 14:00:00,67.85,68.18,67.67,68.05,123186.0,60.5772,60.8718,60.4165,60.7557,123186.0
2022-11-23 14:05:00,68.06,68.06,67.86,67.91,52809.0,60.7646,60.7646,60.5861,60.6307,52809.0
2022-11-23 14:10:00,67.94,67.96,67.76,67.84,31195.0,60.6575,60.6754,60.4968,60.5682,31195.0
2022-11-23 14:15:00,67.83,67.98,67.82,67.88,29827.0,60.5593,60.6932,60.5504,60.6039,29827.0
2022-11-23 14:20:00,67.88,67.99,67.88,67.97,45684.0,60.6039,60.7022,60.6039,60.6843,45684.0
2022-11-23 14:25:00,67.95,68.12,67.93,67.99,46216.0,60.6664,60.8182,60.6486,60.7022,46216.0
2022-11-23 14:30:00,67.95,68.05,67.92,67.94,84647.0,60.6664,60.7557,60.6397,60.6575,84647.0
2022-11-23 14:35:00,67.92,67.94,67.83,67.85,39073.0,60.6397,60.6575,60.5593,60.5772,39073.0
2022-11-23 14:40:00,67.85,68.01,67.85,67.98,44320.0,60.5772,60.72,60.5772,60.6932,44320.0
2022-11-23 14:45:00,67.99,68.15,67.95,68.13,60562.0,60.7022,60.845,60.6664,60.8271,60562.0
2022-11-23 14:50:00,68.13,68.27,68.13,68.22,100931.0,60.8271,60.9521,60.8271,60.9075,100931.0
2022-11-23 14:55:00,68.22,68.26,68.18,68.18,63724.0,60.9075,60.9432,60.8718,60.8718,63724.0
2022-11-23 15:00:00,68.18,68.3,68.15,68.25,66424.0,60.8718,60.9789,60.845,60.9343,66424.0
2022-11-23 15:05:00,68.24,68.32,68.22,68.24,52867.0,60.9254,60.9968,60.9075,60.9254,52867.0
2022-11-23 15:10:00,68.24,68.29,68.17,68.23,60031.0,60.9254,60.97,60.8629,60.9164,60031.0
2022-11-23 15:15:00,68.24,68.33,68.22,68.23,77771.0,60.9254,61.0057,60.9075,60.9164,77771.0
2022-11-23 15:20:00,68.23,68.27,68.09,68.1,96045.0,60.9164,60.9521,60.7914,60.8004,96045.0
2022-11-23 15:25:00,68.1,68.1,67.88,67.9,171784.0,60.8004,60.8004,60.6039,60.6218,171784.0
2022-11-23 15:30:00,67.9,67.9,67.62,67.63,143873.0,60.6218,60.6218,60.3718,60.3807,143873.0
2022-11-23 15:35:00,67.64,67.71,67.4,67.71,170082.0,60.3897,60.4522,60.1754,60.4522,170082.0
2022-11-23 15:40:00,67.71,67.8,67.64,67.66,104394.0,60.4522,60.5325,60.3897,60.4075,104394.0
2022-11-23 15:45:00,67.64,67.69,67.6,67.65,205538.0,60.3897,60.4343,60.354,60.3986,205538.0
2022-11-23 15:50:00,67.7,67.76,67.65,67.76,227261.0,60.4432,60.4968,60.3986,60.4968,227261.0
2022-11-23 15:55:00,67.75,67.94,67.62,67.83,455538.0,60.4879,60.6575,60.3718,60.5593,455538.0
2022-11-25 09:30:00,68.45,68.57,67.96,68.1,171857.0,61.1128,61.22,60.6754,60.8004,171857.0
2022-11-25 09:35:00,68.1,68.59,68.09,68.57,165480.0,60.8004,61.2378,60.7914,61.22,165480.0
2022-11-25 09:40:00,68.55,69.1,68.5,68.98,142034.0,61.2021,61.6932,61.1575,61.586,142034.0
2022-11-25 09:45:00,68.95,68.95,68.33,68.71,144372.0,61.5592,61.5592,61.0057,61.345,144372.0
2022-11-25 09:50:00,68.71,68.8,68.59,68.68,52263.0,61.345,61.4253,61.2378,61.3182,52263.0
2022-11-25 09:55:00,68.68,68.85,68.61,68.75,52700.0,61.3182,61.47,61.2557,61.3807,52700.0
2022-11-25 10:00:00,68.79,68.79,68.54,68.57,52194.0,61.4164,61.4164,61.1932,61.22,52194.0
2022-11-25 10:05:00,68.55,68.88,68.55,68.84,76880.0,61.2021,61.4968,61.2021,61.461,76880.0
2022-11-25 10:10:00,68.84,68.85,68.57,68.66,36417.0,61.461,61.47,61.22,61.3003,36417.0
2022-11-25 10:15:00,68.66,68.8,68.51,68.53,61552.0,61.3003,61.4253,61.1664,61.1843,61552.0
2022-11-25 10:20:00,68.53,68.59,68.45,68.58,73977.0,61.1843,61.2378,61.1128,61.2289,73977.0
2022-11-25 10:25:00,68.56,68.73,68.51,68.71,52731.0,61.2111,61.3628,61.1664,61.345,52731.0
2022-11-25 10:30:00,68.68,68.78,68.63,68.68,33450.0,61.3182,61.4075,61.2735,61.3182,33450.0
2022-11-25 10:35:00,68.66,68.77,68.64,68.7,41707.0,61.3003,61.3985,61.2825,61.336,41707.0
2022-11-25 10:40:00,68.7,68.77,68.58,68.68,36142.0,61.336,61.3985,61.2289,61.3182,36142.0
2022-11-25 10:45:00,68.7,68.91,68.67,68.84,45919.0,61.336,61.5235,61.3093,61.461,45919.0
2022-11-25 10:50:00,68.85,68.86,68.71,68.77,34688.0,61.47,61.4789,61.345,61.3985,34688.0
2022-11-25 10:55:00,68.75,68.77,68.6,68.61,39237.0,61.3807,61.3985,61.2468,61.2557,39237.0
2022-11-25 11:00:00,68.61,68.64,68.52,68.59,70233.0,61.2557,61.2825,61.1753,61.2378,70233.0
2022-11-25 11:05:00,68.57,68.67,68.56,68.58,31994.0,61.22,61.3093,61.2111,61.2289,31994.0
2022-11-25 11:10:00,68.58,68.73,68.51,68.55,54767.0,61.2289,61.3628,61.1664,61.2021,54767.0
2022-11-25 11:15:00,68.54,68.56,68.42,68.5,42558.0,61.1932,61.2111,61.0861,61.1575,42558.0
2022-11-25 11:20:00,68.49,68.6,68.39,68.55,86715.0,61.1486,61.2468,61.0593,61.2021,86715.0
2022-11-25 11:25:00,68.55,68.56,68.42,68.48,23506.0,61.2021,61.2111,61.0861,61.1396,23506.0
2022-11-25 11:30:00,68.47,68.48,68.36,68.45,30590.0,61.1307,61.1396,61.0325,61.1128,30590.0
2022-11-25 11:35:00,68.45,68.53,68.45,68.49,46629.0,61.1128,61.1843,61.1128,61.1486,46629.0
2022-11-25 11:40:00,68.49,68.5,68.4,68.42,26105.0,61.1486,61.1575,61.0682,61.0861,26105.0
2022-11-25 11:45:00,68.44,68.5,68.37,68.37,37311.0,61.1039,61.1575,61.0414,61.0414,37311.0
2022-11-25 11:50:00,68.37,68.43,68.36,68.39,24291.0,61.0414,61.095,61.0325,61.0593,24291.0
2022-11-25 11:55:00,68.41,68.58,68.38,68.44,42760.0,61.0771,61.2289,61.0503,61.1039,42760.0
2022-11-25 12:00:00,68.44,68.55,68.36,68.53,37543.0,61.1039,61.2021,61.0325,61.1843,37543.0
2022-11-25 12:05:00,68.51,68.55,68.41,68.53,31213.0,61.1664,61.2021,61.0771,61.1843,31213.0
2022-11-25 12:10:00,68.52,68.57,68.41,68.43,38523.0,61.1753,61.22,61.0771,61.095,38523.0
2022-11-25 12:15:00,68.44,68.49,68.36,68.44,34477.0,61.1039,61.1486,61.0325,61.1039,34477.0
2022-11-25 12:20:00,68.44,68.47,68.36,68.39,22661.0,61.1039,61.1307,61.0325,61.0593,22661.0
2022-11-25 12:25:00,68.39,68.45,68.25,68.25,49689.0,61.0593,61.1128,60.9343,60.9343,49689.0
2022-11-25 12:30:00,68.26,68.27,68.11,68.11,45584.0,60.9432,60.9521,60.8093,60.8093,45584.0
2022-11-25 12:35:00,68.11,68.24,68.07,68.19,59979.0,60.8093,60.9254,60.7736,60.8807,59979.0
2022-11-25 12:40:00,68.21,68.33,68.15,68.33,37593.0,60.8986,61.0057,60.845,61.0057,37593.0
2022-11-25 12:45:00,68.33,68.33,68.26,68.29,50903.0,61.0057,61.0057,60.9432,60.97,50903.0
2022-11-25 12:50:00,68.3,68.35,68.14,68.17,118291.0,60.9789,61.0236,60.8361,60.8629,118291.0
2022-11-25 12:55:00,68.17,68.34,68.09,68.34,135222.0,60.8629,61.0146,60.7914,61.0146,135222.0
2022-11-28 09:30:00,66.04,66.43,65.3,65.45,609934.0,58.9612,59.3094,58.3005,58.4344,609934.0
2022-11-28 09:35:00,65.45,66.01,65.18,65.97,270484.0,58.4344,58.9344,58.1934,58.8987,270484.0
2022-11-28 09:40:00,65.98,66.0,65.65,65.81,184770.0,58.9076,58.9255,58.613,58.7558,184770.0
2022-11-28 09:45:00,65.82,65.93,65.6,65.76,163310.0,58.7648,58.863,58.5683,58.7112,163310.0
2022-11-28 09:50:00,65.77,66.33,65.72,66.32,155553.0,58.7201,59.2201,58.6755,59.2112,155553.0
2022-11-28 09:55:00,66.33,66.49,66.22,66.3,144016.0,59.2201,59.3629,59.1219,59.1933,144016.0
2022-11-28 10:00:00,66.31,66.38,66.14,66.38,122131.0,59.2022,59.2647,59.0505,59.2647,122131.0
2022-11-28 10:05:00,66.37,66.65,66.26,66.26,226340.0,59.2558,59.5058,59.1576,59.1576,226340.0
2022-11-28 10:10:00,66.29,66.43,66.29,66.39,63771.0,59.1844,59.3094,59.1844,59.2737,63771.0
2022-11-28 10:15:00,66.36,66.97,66.35,66.97,130679.0,59.2469,59.7915,59.2379,59.7915,130679.0
2022-11-28 10:20:00,66.98,66.99,66.77,66.81,122328.0,59.8004,59.8093,59.6129,59.6486,122328.0
2022-11-28 10:25:00,66.82,67.15,66.75,67.13,131575.0,59.6576,59.9522,59.5951,59.9343,131575.0
2022-11-28 10:30:00,67.12,67.45,67.09,67.26,121601.0,59.9254,60.22,59.8986,60.0504,121601.0
2022-11-28 10:35:00,67.27,67.31,66.95,66.95,106906.0,60.0593,60.095,59.7736,59.7736,106906.0
2022-11-28 10:40:00,66.95,67.09,66.91,67.04,54500.0,59.7736,59.8986,59.7379,59.854,54500.0
2022-11-28 10:45:00,67.0,67.05,66.73,66.8,44344.0,59.8183,59.8629,59.5772,59.6397,44344.0
2022-11-28 10:50:00,66.79,66.79,66.49,66.56,83656.0,59.6308,59.6308,59.3629,59.4254,83656.0
2022-11-28 10:55:00,66.56,66.68,66.51,66.6,76721.0,59.4254,59.5326,59.3808,59.4611,76721.0
2022-11-28 11:00:00,66.62,66.83,66.61,66.75,55602.0,59.479,59.6665,59.4701,59.5951,55602.0
2022-11-28 11:05:00,66.75,66.88,66.73,66.83,38641.0,59.5951,59.7111,59.5772,59.6665,38641.0
2022-11-28 11:10:00,66.81,66.87,66.71,66.76,38014.0,59.6486,59.7022,59.5594,59.604,38014.0
2022-11-28 11:15:00,66.76,66.89,66.76,66.83,33440.0,59.604,59.7201,59.604,59.6665,33440.0
2022-11-28 11:20:00,66.82,66.85,66.67,66.67,25935.0,59.6576,59.6843,59.5236,59.5236,25935.0
2022-11-28 11:25:00,66.67,66.88,66.67,66.87,30428.0,59.5236,59.7111,59.5236,59.7022,30428.0
2022-11-28 11:30:00,66.87,66.88,66.52,66.56,56288.0,59.7022,59.7111,59.3897,59.4254,56288.0
2022-11-28 11:35:00,66.56,66.74,66.56,66.72,35753.0,59.4254,59.5861,59.4254,59.5683,35753.0
2022-11-28 11:40:00,66.74,67.53,66.66,67.43,160025.0,59.5861,60.2915,59.5147,60.2022,160025.0
2022-11-28 11:45:00,67.41,67.5,67.21,67.29,97846.0,60.1843,60.2647,60.0058,60.0772,97846.0
2022-11-28 11:50:00,67.28,67.51,67.25,67.4,217845.0,60.0683,60.2736,60.0415,60.1754,217845.0
2022-11-28 11:55:00,67.39,67.55,67.33,67.54,111791.0,60.1665,60.3093,60.1129,60.3004,111791.0
2022-11-28 12:00:00,67.54,67.63,67.21,67.4,136971.0,60.3004,60.3807,60.0058,60.1754,136971.0
2022-11-28 12:05:00,67.41,67.58,67.34,67.5,112955.0,60.1843,60.3361,60.1218,60.2647,112955.0
2022-11-28 12:10:00,67.49,67.64,67.42,67.61,73513.0,60.2557,60.3897,60.1932,60.3629,73513.0
2022-11-28 12:15:00,67.6,67.82,67.6,67.81,79627.0,60.354,60.5504,60.354,60.5414,79627.0
2022-11-28 12:20:00,67.81,67.85,67.53,67.6,92961.0,60.5414,60.5772,60.2915,60.354,92961.0
2022-11-28 12:25:00,67.61,67.68,67.47,67.49,73400.0,60.3629,60.4254,60.2379,60.2557,73400.0
2022-11-28 12:30:00,67.49,67.65,67.48,67.63,44269.0,60.2557,60.3986,60.2468,60.3807,44269.0
2022-11-28 12:35:00,67.65,67.7,67.58,67.63,62324.0,60.3986,60.4432,60.3361,60.3807,62324.0
2022-11-28 12:40:00,67.63,67.71,67.57,67.63,49328.0,60.3807,60.4522,60.3272,60.3807,49328.0
2022-11-28 12:45:00,67.62,67.66,67.49,67.56,37517.0,60.3718,60.4075,60.2557,60.3182,37517.0
2022-11-28 12:50:00,67.56,67.71,67.44,67.66,47383.0,60.3182,60.4522,60.2111,60.4075,47383.0
2022-11-28 12:55:00,67.66,67.7,67.61,67.62,38333.0,60.4075,60.4432,60.3629,60.3718,38333.0
2022-11-28 13:00:00,67.61,67.73,67.59,67.66,31166.0,60.3629,60.47,60.345,60.4075,31166.0
2022-11-28 13:05:00,67.65,67.73,67.54,67.57,29999.0,60.3986,60.47,60.3004,60.3272,29999.0
2022-11-28 13:10:00,67.59,67.6,67.42,67.53,68297.0,60.345,60.354,60.1932,60.2915,68297.0
2022-11-28 13:15:00,67.51,67.56,67.39,67.5,52100.0,60.2736,60.3182,60.1665,60.2647,52100.0
2022-11-28 13:20:00,67.48,67.52,67.4,67.41,42061.0,60.2468,60.2825,60.1754,60.1843,42061.0
2022-11-28 13:25:00,67.41,67.49,67.35,67.38,53659.0,60.1843,60.2557,60.1308,60.1575,53659.0
2022-11-28 13:30:00,67.39,67.39,67.22,67.23,60471.0,60.1665,60.1665,60.0147,60.0236,60471.0
2022-11-28 13:35:00,67.25,67.34,67.23,67.28,51052.0,60.0415,60.1218,60.0236,60.0683,51052.0
2022-11-28 13:40:00,67.27,67.32,67.15,67.16,62907.0,60.0593,60.104,59.9522,59.9611,62907.0
2022-11-28 13:45:00,67.15,67.23,67.08,67.12,74971.0,59.9522,60.0236,59.8897,59.9254,74971.0
2022-11-28 13:50:00,67.14,67.15,66.85,66.91,115621.0,59.9433,59.9522,59.6843,59.7379,115621.0
2022-11-28 13:55:00,66.91,66.92,66.78,66.84,92572.0,59.7379,59.7468,59.6218,59.6754,92572.0
2022-11-28 14:00:00,66.85,66.92,66.81,66.81,42260.0,59.6843,59.7468,59.6486,59.6486,42260.0
2022-11-28 14:05:00,66.81,66.86,66.77,66.8,53416.0,59.6486,59.6933,59.6129,59.6397,53416.0
2022-11-28 14:10:00,66.8,66.94,66.78,66.88,35012.0,59.6397,59.7647,59.6218,59.7111,35012.0
2022-11-28 14:15:00,66.88,66.93,66.86,66.9,21979.0,59.7111,59.7558,59.6933,59.729,21979.0
2022-11-28 14:20:00,66.9,66.96,66.86,66.89,36324.0,59.729,59.7826,59.6933,59.7201,36324.0
2022-11-28 14:25:00,66.9,66.93,66.83,66.84,46520.0,59.729,59.7558,59.6665,59.6754,46520.0
2022-11-28 14:30:00,66.84,66.85,66.78,66.84,42903.0,59.6754,59.6843,59.6218,59.6754,42903.0
2022-11-28 14:35:00,66.84,66.93,66.82,66.88,36580.0,59.6754,59.7558,59.6576,59.7111,36580.0
2022-11-28 14:40:00,66.9,66.93,66.85,66.93,25085.0,59.729,59.7558,59.6843,59.7558,25085.0
2022-11-28 14:45:00,66.94,66.98,66.87,66.87,49925.0,59.7647,59.8004,59.7022,59.7022,49925.0
2022-11-28 14:50:00,66.88,66.91,66.81,66.86,35708.0,59.7111,59.7379,59.6486,59.6933,35708.0
2022-11-28 14:55:00,66.86,66.86,66.76,66.8,56551.0,59.6933,59.6933,59.604,59.6397,56551.0
2022-11-28 15:00:00,66.8,66.8,66.67,66.67,44685.0,59.6397,59.6397,59.5236,59.5236,44685.0
2022-11-28 15:05:00,66.66,66.78,66.64,66.72,76759.0,59.5147,59.6218,59.4969,59.5683,76759.0
2022-11-28 15:10:00,66.72,66.73,66.54,66.57,70284.0,59.5683,59.5772,59.4076,59.4344,70284.0
2022-11-28 15:15:00,66.57,66.57,66.37,66.45,136238.0,59.4344,59.4344,59.2558,59.3272,136238.0
2022-11-28 15:20:00,66.46,66.53,66.45,66.51,61732.0,59.3362,59.3986,59.3272,59.3808,61732.0
2022-11-28 15:25:00,66.52,66.52,66.36,66.45,98484.0,59.3897,59.3897,59.2469,59.3272,98484.0
2022-11-28 15:30:00,66.45,66.51,66.41,66.41,54807.0,59.3272,59.3808,59.2915,59.2915,54807.0
2022-11-28 15:35:00,66.41,66.6,66.41,66.58,71080.0,59.2915,59.4611,59.2915,59.4433,71080.0
2022-11-28 15:40:00,66.54,66.54,66.4,66.51,96633.0,59.4076,59.4076,59.2826,59.3808,96633.0
2022-11-28 15:45:00,66.5,66.55,66.42,66.47,99003.0,59.3719,59.4165,59.3004,59.3451,99003.0
2022-11-28 15:50:00,66.46,66.56,66.44,66.53,175859.0,59.3362,59.4254,59.3183,59.3986,175859.0
2022-11-28 15:55:00,66.53,66.61,66.51,66.53,338211.0,59.3986,59.4701,59.3808,59.3986,338211.0
2022-11-29 09:30:00,67.7,68.16,67.5,67.63,436906.0,60.4432,60.8539,60.2647,60.3807,436906.0
2022-11-29 09:35:00,67.67,68.03,67.65,67.79,162420.0,60.4165,60.7379,60.3986,60.5236,162420.0
2022-11-29 09:40:00,67.77,67.89,67.58,67.63,103759.0,60.5057,60.6129,60.3361,60.3807,103759.0
2022-11-29 09:45:00,67.61,67.61,67.13,67.14,146584.0,60.3629,60.3629,59.9343,59.9433,146584.0
2022-11-29 09:50:00,67.15,67.78,67.07,67.55,113753.0,59.9522,60.5147,59.8808,60.3093,113753.0
2022-11-29 09:55:00,67.56,67.56,67.32,67.41,71807.0,60.3182,60.3182,60.104,60.1843,71807.0
2022-11-29 10:00:00,67.43,67.57,67.23,67.32,99485.0,60.2022,60.3272,60.0236,60.104,99485.0
2022-11-29 10:05:00,67.34,67.69,67.28,67.57,95246.0,60.1218,60.4343,60.0683,60.3272,95246.0
2022-11-29 10:10:00,67.59,67.63,67.24,67.34,77203.0,60.345,60.3807,60.0325,60.1218,77203.0
2022-11-29 10:15:00,67.32,67.55,67.3,67.43,122477.0,60.104,60.3093,60.0861,60.2022,122477.0
2022-11-29 10:20:00,67.41,67.63,67.4,67.63,318666.0,60.1843,60.3807,60.1754,60.3807,318666.0
2022-11-29 10:25:00,67.6,67.65,67.4,67.45,75450.0,60.354,60.3986,60.1754,60.22,75450.0
2022-11-29 10:30:00,67.47,67.76,67.47,67.68,451164.0,60.2379,60.4968,60.2379,60.4254,451164.0
2022-11-29 10:35:00,67.67,67.68,67.4,67.44,74598.0,60.4165,60.4254,60.1754,60.2111,74598.0
2022-11-29 10:40:00,67.44,67.46,67.1,67.15,114810.0,60.2111,60.229,59.9075,59.9522,114810.0
2022-11-29 10:45:00,67.13,67.25,67.09,67.21,84698.0,59.9343,60.0415,59.8986,60.0058,84698.0
2022-11-29 10:50:00,67.19,67.36,67.18,67.27,107687.0,59.9879,60.1397,59.979,60.0593,107687.0
2022-11-29 10:55:00,67.23,67.57,67.23,67.38,96565.0,60.0236,60.3272,60.0236,60.1575,96565.0
2022-11-29 11:00:00,67.39,67.55,67.19,67.22,78874.0,60.1665,60.3093,59.9879,60.0147,78874.0
2022-11-29 11:05:00,67.21,67.42,66.94,67.01,259354.0,60.0058,60.1932,59.7647,59.8272,259354.0
2022-11-29 11:10:00,67.03,67.15,66.76,66.9,151623.0,59.8451,59.9522,59.604,59.729,151623.0
2022-11-29 11:15:00,66.91,66.92,66.72,66.88,74359.0,59.7379,59.7468,59.5683,59.7111,74359.0
2022-11-29 11:20:00,66.86,67.04,66.75,66.77,67206.0,59.6933,59.854,59.5951,59.6129,67206.0
2022-11-29 11:25:00,66.77,66.83,66.56,66.6,98303.0,59.6129,59.6665,59.4254,59.4611,98303.0
2022-11-29 11:30:00,66.59,66.91,66.53,66.9,124644.0,59.4522,59.7379,59.3986,59.729,124644.0
2022-11-29 11:35:00,66.9,67.1,66.82,66.94,120730.0,59.729,59.9075,59.6576,59.7647,120730.0
2022-11-29 11:40:00,66.94,67.11,66.93,67.0,114126.0,59.7647,59.9165,59.7558,59.8183,114126.0
2022-11-29 11:45:00,67.01,67.11,67.0,67.06,50447.0,59.8272,59.9165,59.8183,59.8718,50447.0
2022-11-29 11:50:00,67.07,67.07,66.76,66.83,93042.0,59.8808,59.8808,59.604,59.6665,93042.0
2022-11-29 11:55:00,66.83,67.13,66.81,67.02,60519.0,59.6665,59.9343,59.6486,59.8361,60519.0
2022-11-29 12:00:00,67.0,67.06,66.87,66.95,73624.0,59.8183,59.8718,59.7022,59.7736,73624.0
2022-11-29 12:05:00,66.95,67.0,66.78,66.8,61481.0,59.7736,59.8183,59.6218,59.6397,61481.0
2022-11-29 12:10:00,66.82,66.89,66.77,66.88,37389.0,59.6576,59.7201,59.6129,59.7111,37389.0
2022-11-29 12:15:00,66.9,66.97,66.82,66.95,97323.0,59.729,59.7915,59.6576,59.7736,97323.0
2022-11-29 12:20:00,66.95,66.95,66.61,66.63,71459.0,59.7736,59.7736,59.4701,59.4879,71459.0
2022-11-29 12:25:00,66.62,66.79,66.61,66.73,36591.0,59.479,59.6308,59.4701,59.5772,36591.0
2022-11-29 12:30:00,66.72,66.85,66.7,66.76,51287.0,59.5683,59.6843,59.5504,59.604,51287.0
2022-11-29 12:35:00,66.76,66.9,66.73,66.86,57811.0,59.604,59.729,59.5772,59.6933,57811.0
2022-11-29 12:40:00,66.88,66.95,66.83,66.91,40881.0,59.7111,59.7736,59.6665,59.7379,40881.0
2022-11-29 12:45:00,66.91,66.91,66.82,66.83,20651.0,59.7379,59.7379,59.6576,59.6665,20651.0
2022-11-29 12:50:00,66.83,66.86,66.77,66.86,46956.0,59.6665,59.6933,59.6129,59.6933,46956.0
2022-11-29 12:55:00,66.84,66.95,66.77,66.94,48005.0,59.6754,59.7736,59.6129,59.7647,48005.0
2022-11-29 13:00:00,66.95,67.03,66.87,67.03,34654.0,59.7736,59.8451,59.7022,59.8451,34654.0
2022-11-29 13:05:00,67.01,67.16,66.97,67.16,50604.0,59.8272,59.9611,59.7915,59.9611,50604.0
2022-11-29 13:10:00,67.18,67.29,67.08,67.27,337962.0,59.979,60.0772,59.8897,60.0593,337962.0
2022-11-29 13:15:00,67.27,67.33,67.13,67.15,48443.0,60.0593,60.1129,59.9343,59.9522,48443.0
2022-11-29 13:20:00,67.15,67.33,67.13,67.32,47536.0,59.9522,60.1129,59.9343,60.104,47536.0
2022-11-29 13:25:00,67.32,67.35,67.15,67.17,59226.0,60.104,60.1308,59.9522,59.97,59226.0
2022-11-29 13:30:00,67.15,67.39,67.15,67.37,51925.0,59.9522,60.1665,59.9522,60.1486,51925.0
2022-11-29 13:35:00,67.37,67.41,67.23,67.29,39221.0,60.1486,60.1843,60.0236,60.0772,39221.0
2022-11-29 13:40:00,67.28,67.31,67.23,67.27,29281.0,60.0683,60.095,60.0236,60.0593,29281.0
2022-11-29 13:45:00,67.27,67.35,67.25,67.25,42212.0,60.0593,60.1308,60.0415,60.0415,42212.0
2022-11-29 13:50:00,67.26,67.3,67.14,67.25,39558.0,60.0504,60.0861,59.9433,60.0415,39558.0
2022-11-29 13:55:00,67.27,67.53,67.27,67.41,91991.0,60.0593,60.2915,60.0593,60.1843,91991.0
2022-11-29 14:00:00,67.41,67.61,67.36,67.57,63884.0,60.1843,60.3629,60.1397,60.3272,63884.0
2022-11-29 14:05:00,67.57,67.67,67.56,67.62,37272.0,60.3272,60.4165,60.3182,60.3718,37272.0
2022-11-29 14:10:00,67.62,67.66,67.52,67.58,148618.0,60.3718,60.4075,60.2825,60.3361,148618.0
2022-11-29 14:15:00,67.6,67.63,67.35,67.4,40721.0,60.354,60.3807,60.1308,60.1754,40721.0
2022-11-29 14:20:00,67.41,67.41,67.25,67.25,60162.0,60.1843,60.1843,60.0415,60.0415,60162.0
2022-11-29 14:25:00,67.25,67.34,67.08,67.15,48681.0,60.0415,60.1218,59.8897,59.9522,48681.0
2022-11-29 14:30:00,67.12,67.31,67.06,67.18,79326.0,59.9254,60.095,59.8718,59.979,79326.0
2022-11-29 14:35:00,67.18,67.26,67.12,67.18,39843.0,59.979,60.0504,59.9254,59.979,39843.0
2022-11-29 14:40:00,67.17,67.2,67.05,67.14,35915.0,59.97,59.9968,59.8629,59.9433,35915.0
2022-11-29 14:45:00,67.16,67.23,67.14,67.21,31127.0,59.9611,60.0236,59.9433,60.0058,31127.0
2022-11-29 14:50:00,67.21,67.28,67.18,67.19,55341.0,60.0058,60.0683,59.979,59.9879,55341.0
2022-11-29 14:55:00,67.2,67.34,67.17,67.31,116907.0,59.9968,60.1218,59.97,60.095,116907.0
2022-11-29 15:00:00,67.32,67.4,67.19,67.23,113162.0,60.104,60.1754,59.9879,60.0236,113162.0
2022-11-29 15:05:00,67.23,67.34,67.2,67.34,125386.0,60.0236,60.1218,59.9968,60.1218,125386.0
2022-11-29 15:10:00,67.34,67.44,67.27,67.39,101219.0,60.1218,60.2111,60.0593,60.1665,101219.0
2022-11-29 15:15:00,67.39,67.44,67.33,67.34,55489.0,60.1665,60.2111,60.1129,60.1218,55489.0
2022-11-29 15:20:00,67.35,67.43,67.24,67.29,79936.0,60.1308,60.2022,60.0325,60.0772,79936.0
2022-11-29 15:25:00,67.29,67.53,67.26,67.5,67800.0,60.0772,60.2915,60.0504,60.2647,67800.0
2022-11-29 15:30:00,67.5,67.54,67.38,67.51,65096.0,60.2647,60.3004,60.1575,60.2736,65096.0
2022-11-29 15:35:00,67.51,67.59,67.49,67.59,84173.0,60.2736,60.345,60.2557,60.345,84173.0
2022-11-29 15:40:00,67.59,67.71,67.55,67.57,97215.0,60.345,60.4522,60.3093,60.3272,97215.0
2022-11-29 15:45:00,67.59,67.61,67.5,67.59,105954.0,60.345,60.3629,60.2647,60.345,105954.0
2022-11-29 15:50:00,67.58,67.65,67.44,67.5,139783.0,60.3361,60.3986,60.2111,60.2647,139783.0
2022-11-29 15:55:00,67.49,67.63,67.48,67.51,386892.0,60.2557,60.3807,60.2468,60.2736,386892.0
2022-11-30 09:30:00,68.7,68.88,68.32,68.42,374262.0,61.336,61.4968,60.9968,61.0861,374262.0
2022-11-30 09:35:00,68.41,68.7,68.12,68.18,186517.0,61.0771,61.336,60.8182,60.8718,186517.0
2022-11-30 09:40:00,68.18,68.38,68.05,68.32,139856.0,60.8718,61.0503,60.7557,60.9968,139856.0
2022-11-30 09:45:00,68.32,68.41,67.67,67.73,237517.0,60.9968,61.0771,60.4165,60.47,237517.0
2022-11-30 09:50:00,67.73,67.93,67.64,67.75,127920.0,60.47,60.6486,60.3897,60.4879,127920.0
2022-11-30 09:55:00,67.74,67.86,67.66,67.81,96678.0,60.4789,60.5861,60.4075,60.5414,96678.0
2022-11-30 10:00:00,67.78,67.85,67.66,67.67,88637.0,60.5147,60.5772,60.4075,60.4165,88637.0
2022-11-30 10:05:00,67.67,67.75,67.42,67.72,130458.0,60.4165,60.4879,60.1932,60.4611,130458.0
2022-11-30 10:10:00,67.75,67.82,67.63,67.68,67368.0,60.4879,60.5504,60.3807,60.4254,67368.0
2022-11-30 10:15:00,67.65,67.67,67.3,67.33,141040.0,60.3986,60.4165,60.0861,60.1129,141040.0
2022-11-30 10:20:00,67.31,67.43,67.21,67.35,87274.0,60.095,60.2022,60.0058,60.1308,87274.0
2022-11-30 10:25:00,67.37,67.39,67.21,67.31,102791.0,60.1486,60.1665,60.0058,60.095,102791.0
2022-11-30 10:30:00,67.32,67.88,67.31,67.81,136833.0,60.104,60.6039,60.095,60.5414,136833.0
2022-11-30 10:35:00,67.81,67.92,67.42,67.49,126323.0,60.5414,60.6397,60.1932,60.2557,126323.0
2022-11-30 10:40:00,67.52,67.75,67.51,67.7,68525.0,60.2825,60.4879,60.2736,60.4432,68525.0
2022-11-30 10:45:00,67.67,67.75,67.6,67.7,50692.0,60.4165,60.4879,60.354,60.4432,50692.0
2022-11-30 10:50:00,67.7,67.94,67.59,67.6,88762.0,60.4432,60.6575,60.345,60.354,88762.0
2022-11-30 10:55:00,67.59,67.79,67.58,67.7,39171.0,60.345,60.5236,60.3361,60.4432,39171.0
2022-11-30 11:00:00,67.68,67.73,67.6,67.62,47432.0,60.4254,60.47,60.354,60.3718,47432.0
2022-11-30 11:05:00,67.64,67.9,67.63,67.9,38137.0,60.3897,60.6218,60.3807,60.6218,38137.0
2022-11-30 11:10:00,67.9,67.94,67.81,67.88,99962.0,60.6218,60.6575,60.5414,60.6039,99962.0
2022-11-30 11:15:00,67.87,67.99,67.84,67.97,98771.0,60.595,60.7022,60.5682,60.6843,98771.0
2022-11-30 11:20:00,67.96,68.07,67.86,67.91,52161.0,60.6754,60.7736,60.5861,60.6307,52161.0
2022-11-30 11:25:00,67.9,68.05,67.86,68.03,76043.0,60.6218,60.7557,60.5861,60.7379,76043.0
2022-11-30 11:30:00,68.02,68.08,67.96,67.96,66152.0,60.7289,60.7825,60.6754,60.6754,66152.0
2022-11-30 11:35:00,67.96,68.01,67.75,67.75,74789.0,60.6754,60.72,60.4879,60.4879,74789.0
2022-11-30 11:40:00,67.76,67.82,67.72,67.77,50410.0,60.4968,60.5504,60.4611,60.5057,50410.0
2022-11-30 11:45:00,67.77,67.77,67.66,67.76,33250.0,60.5057,60.5057,60.4075,60.4968,33250.0
2022-11-30 11:50:00,67.75,67.78,67.58,67.63,38856.0,60.4879,60.5147,60.3361,60.3807,38856.0
2022-11-30 11:55:00,67.64,67.72,67.62,67.66,35946.0,60.3897,60.4611,60.3718,60.4075,35946.0
2022-11-30 12:00:00,67.67,67.69,67.42,67.5,50961.0,60.4165,60.4343,60.1932,60.2647,50961.0
2022-11-30 12:05:00,67.49,67.5,67.3,67.35,48440.0,60.2557,60.2647,60.0861,60.1308,48440.0
2022-11-30 12:10:00,67.34,67.41,67.22,67.32,52538.0,60.1218,60.1843,60.0147,60.104,52538.0
2022-11-30 12:15:00,67.3,67.39,67.25,67.27,36916.0,60.0861,60.1665,60.0415,60.0593,36916.0
2022-11-30 12:20:00,67.27,67.32,67.19,67.21,78904.0,60.0593,60.104,59.9879,60.0058,78904.0
2022-11-30 12:25:00,67.23,67.28,67.14,67.2,57034.0,60.0236,60.0683,59.9433,59.9968,57034.0
2022-11-30 12:30:00,67.18,67.21,67.06,67.12,58962.0,59.979,60.0058,59.8718,59.9254,58962.0
2022-11-30 12:35:00,67.12,67.12,66.91,67.01,65721.0,59.9254,59.9254,59.7379,59.8272,65721.0
2022-11-30 12:40:00,67.02,67.23,66.99,67.17,40947.0,59.8361,60.0236,59.8093,59.97,40947.0
2022-11-30 12:45:00,67.15,67.23,67.09,67.22,39899.0,59.9522,60.0236,59.8986,60.0147,39899.0
2022-11-30 12:50:00,67.23,67.26,67.13,67.25,20900.0,60.0236,60.0504,59.9343,60.0415,20900.0
2022-11-30 12:55:00,67.24,67.29,67.15,67.29,36645.0,60.0325,60.0772,59.9522,60.0772,36645.0
2022-11-30 13:00:00,67.29,67.29,67.15,67.25,35020.0,60.0772,60.0772,59.9522,60.0415,35020.0
2022-11-30 13:05:00,67.24,67.36,67.21,67.33,44974.0,60.0325,60.1397,60.0058,60.1129,44974.0
2022-11-30 13:10:00,67.32,67.36,67.24,67.26,21444.0,60.104,60.1397,60.0325,60.0504,21444.0
2022-11-30 13:15:00,67.27,67.34,67.24,67.34,17518.0,60.0593,60.1218,60.0325,60.1218,17518.0
2022-11-30 13:20:00,67.33,67.44,67.31,67.41,46733.0,60.1129,60.2111,60.095,60.1843,46733.0
2022-11-30 13:25:00,67.42,67.52,67.38,67.41,28766.0,60.1932,60.2825,60.1575,60.1843,28766.0
2022-11-30 13:30:00,67.41,67.94,67.34,67.66,124357.0,60.1843,60.6575,60.1218,60.4075,124357.0
2022-11-30 13:35:00,67.67,68.05,67.67,67.95,74168.0,60.4165,60.7557,60.4165,60.6664,74168.0
2022-11-30 13:40:00,67.95,68.06,67.73,67.92,55782.0,60.6664,60.7646,60.47,60.6397,55782.0
2022-11-30 13:45:00,67.9,67.92,67.51,67.69,89395.0,60.6218,60.6397,60.2736,60.4343,89395.0
2022-11-30 13:50:00,67.74,67.82,67.68,67.82,39735.0,60.4789,60.5504,60.4254,60.5504,39735.0
2022-11-30 13:55:00,67.85,68.16,67.84,68.11,98658.0,60.5772,60.8539,60.5682,60.8093,98658.0
2022-11-30 14:00:00,68.1,68.28,68.09,68.19,85837.0,60.8004,60.9611,60.7914,60.8807,85837.0
2022-11-30 14:05:00,68.18,68.45,68.09,68.12,117390.0,60.8718,61.1128,60.7914,60.8182,117390.0
2022-11-30 14:10:00,68.11,68.27,68.11,68.22,40964.0,60.8093,60.9521,60.8093,60.9075,40964.0
2022-11-30 14:15:00,68.24,68.53,68.21,68.52,141518.0,60.9254,61.1843,60.8986,61.1753,141518.0
2022-11-30 14:20:00,68.53,68.54,68.33,68.35,143269.0,61.1843,61.1932,61.0057,61.0236,143269.0
2022-11-30 14:25:00,68.36,68.47,68.31,68.4,55666.0,61.0325,61.1307,60.9878,61.0682,55666.0
2022-11-30 14:30:00,68.4,68.44,68.32,68.42,46321.0,61.0682,61.1039,60.9968,61.0861,46321.0
2022-11-30 14:35:00,68.43,68.44,68.32,68.39,48313.0,61.095,61.1039,60.9968,61.0593,48313.0
2022-11-30 14:40:00,68.4,68.42,68.12,68.12,48204.0,61.0682,61.0861,60.8182,60.8182,48204.0
2022-11-30 14:45:00,68.15,68.31,68.15,68.23,56715.0,60.845,60.9878,60.845,60.9164,56715.0
2022-11-30 14:50:00,68.22,68.27,68.07,68.11,40157.0,60.9075,60.9521,60.7736,60.8093,40157.0
2022-11-30 14:55:00,68.13,68.36,68.12,68.35,54809.0,60.8271,61.0325,60.8182,61.0236,54809.0
2022-11-30 15:00:00,68.36,68.53,68.28,68.42,114590.0,61.0325,61.1843,60.9611,61.0861,114590.0
2022-11-30 15:05:00,68.4,68.48,68.38,68.42,101713.0,61.0682,61.1396,61.0503,61.0861,101713.0
2022-11-30 15:10:00,68.42,68.48,68.39,68.44,44702.0,61.0861,61.1396,61.0593,61.1039,44702.0
2022-11-30 15:15:00,68.44,68.56,68.4,68.52,179298.0,61.1039,61.2111,61.0682,61.1753,179298.0
2022-11-30 15:20:00,68.53,68.62,68.48,68.62,94035.0,61.1843,61.2646,61.1396,61.2646,94035.0
2022-11-30 15:25:00,68.62,68.65,68.51,68.58,84999.0,61.2646,61.2914,61.1664,61.2289,84999.0
2022-11-30 15:30:00,68.58,68.64,68.47,68.59,105976.0,61.2289,61.2825,61.1307,61.2378,105976.0
2022-11-30 15:35:00,68.59,68.78,68.59,68.77,150322.0,61.2378,61.4075,61.2378,61.3985,150322.0
2022-11-30 15:40:00,68.77,68.78,68.44,68.48,139060.0,61.3985,61.4075,61.1039,61.1396,139060.0
2022-11-30 15:45:00,68.47,68.54,68.4,68.44,250040.0,61.1307,61.1932,61.0682,61.1039,250040.0
2022-11-30 15:50:00,68.44,68.61,68.35,68.53,215688.0,61.1039,61.2557,61.0236,61.1843,215688.0
2022-11-30 15:55:00,68.52,68.52,68.34,68.52,546035.0,61.1753,61.1753,61.0146,61.1753,546035.0
2022-12-01 09:30:00,69.55,70.05,69.06,69.6,414603.0,62.0949,62.5413,61.6575,62.1396,414603.0
2022-12-01 09:35:00,69.68,69.95,69.5,69.8,149529.0,62.211,62.4521,62.0503,62.3181,149529.0
2022-12-01 09:40:00,69.82,69.84,69.64,69.68,109590.0,62.336,62.3538,62.1753,62.211,109590.0
2022-12-01 09:45:00,69.7,70.13,69.61,70.0,168470.0,62.2289,62.6128,62.1485,62.4967,168470.0
2022-12-01 09:50:00,70.02,70.03,69.77,69.91,66661.0,62.5146,62.5235,62.2914,62.4163,66661.0
2022-12-01 09:55:00,69.94,70.06,69.59,69.63,125068.0,62.4431,62.5503,62.1306,62.1664,125068.0
2022-12-01 10:00:00,69.65,69.73,69.25,69.58,98967.0,62.1842,62.2556,61.8271,62.1217,98967.0
2022-12-01 10:05:00,69.6,69.65,69.46,69.54,86085.0,62.1396,62.1842,62.0146,62.086,86085.0
2022-12-01 10:10:00,69.51,69.65,69.43,69.62,67278.0,62.0592,62.1842,61.9878,62.1574,67278.0
2022-12-01 10:15:00,69.64,69.72,69.36,69.56,81661.0,62.1753,62.2467,61.9253,62.1039,81661.0
2022-12-01 10:20:00,69.54,69.55,69.36,69.54,67074.0,62.086,62.0949,61.9253,62.086,67074.0
2022-12-01 10:25:00,69.53,69.64,69.2,69.23,89686.0,62.0771,62.1753,61.7825,61.8092,89686.0
2022-12-01 10:30:00,69.22,69.34,69.15,69.25,177079.0,61.8003,61.9074,61.7378,61.8271,177079.0
2022-12-01 10:35:00,69.24,69.45,69.17,69.44,88281.0,61.8182,62.0057,61.7557,61.9967,88281.0
2022-12-01 10:40:00,69.41,69.42,69.2,69.37,56687.0,61.9699,61.9789,61.7825,61.9342,56687.0
2022-12-01 10:45:00,69.35,69.46,69.29,69.4,73339.0,61.9164,62.0146,61.8628,61.961,73339.0
2022-12-01 10:50:00,69.4,69.5,69.38,69.48,63751.0,61.961,62.0503,61.9432,62.0324,63751.0
2022-12-01 10:55:00,69.47,69.48,69.3,69.47,45322.0,62.0235,62.0324,61.8717,62.0235,45322.0
2022-12-01 11:00:00,69.48,69.5,69.23,69.32,67857.0,62.0324,62.0503,61.8092,61.8896,67857.0
2022-12-01 11:05:00,69.33,69.35,69.15,69.32,80601.0,61.8985,61.9164,61.7378,61.8896,80601.0
2022-12-01 11:10:00,69.34,69.35,69.26,69.29,34034.0,61.9074,61.9164,61.836,61.8628,34034.0
2022-12-01 11:15:00,69.28,69.32,69.18,69.23,57379.0,61.8539,61.8896,61.7646,61.8092,57379.0
2022-12-01 11:20:00,69.2,69.44,69.2,69.37,54677.0,61.7825,61.9967,61.7825,61.9342,54677.0
2022-12-01 11:25:00,69.37,69.4,69.17,69.17,39255.0,61.9342,61.961,61.7557,61.7557,39255.0
2022-12-01 11:30:00,69.16,69.22,69.08,69.11,69618.0,61.7467,61.8003,61.6753,61.7021,69618.0
2022-12-01 11:35:00,69.1,69.23,68.96,69.06,88868.0,61.6932,61.8092,61.5682,61.6575,88868.0
2022-12-01 11:40:00,69.05,69.05,68.82,68.84,67374.0,61.6485,61.6485,61.4432,61.461,67374.0
2022-12-01 11:45:00,68.84,68.89,68.65,68.65,100439.0,61.461,61.5057,61.2914,61.2914,100439.0
2022-12-01 11:50:00,68.64,68.67,68.5,68.61,176051.0,61.2825,61.3093,61.1575,61.2557,176051.0
2022-12-01 11:55:00,68.62,68.63,68.38,68.46,71304.0,61.2646,61.2735,61.0503,61.1218,71304.0
2022-12-01 12:00:00,68.47,68.49,68.14,68.17,122932.0,61.1307,61.1486,60.8361,60.8629,122932.0
2022-12-01 12:05:00,68.17,68.3,68.15,68.25,59785.0,60.8629,60.9789,60.845,60.9343,59785.0
2022-12-01 12:10:00,68.25,68.48,68.22,68.39,64652.0,60.9343,61.1396,60.9075,61.0593,64652.0
2022-12-01 12:15:00,68.36,68.45,68.3,68.3,31166.0,61.0325,61.1128,60.9789,60.9789,31166.0
2022-12-01 12:20:00,68.31,68.64,68.31,68.62,39749.0,60.9878,61.2825,60.9878,61.2646,39749.0
2022-12-01 12:25:00,68.61,68.73,68.58,68.66,29810.0,61.2557,61.3628,61.2289,61.3003,29810.0
2022-12-01 12:30:00,68.67,68.84,68.66,68.75,50379.0,61.3093,61.461,61.3003,61.3807,50379.0
2022-12-01 12:35:00,68.76,68.9,68.75,68.82,41731.0,61.3896,61.5146,61.3807,61.4432,41731.0
2022-12-01 12:40:00,68.81,68.85,68.69,68.77,35875.0,61.4343,61.47,61.3271,61.3985,35875.0
2022-12-01 12:45:00,68.77,68.87,68.71,68.87,40635.0,61.3985,61.4878,61.345,61.4878,40635.0
2022-12-01 12:50:00,68.87,68.93,68.8,68.86,95077.0,61.4878,61.5414,61.4253,61.4789,95077.0
2022-12-01 12:55:00,68.87,68.96,68.86,68.89,27321.0,61.4878,61.5682,61.4789,61.5057,27321.0
2022-12-01 13:00:00,68.91,68.91,68.84,68.88,28994.0,61.5235,61.5235,61.461,61.4968,28994.0
2022-12-01 13:05:00,68.88,69.04,68.87,68.92,50618.0,61.4968,61.6396,61.4878,61.5325,50618.0
2022-12-01 13:10:00,68.93,68.96,68.86,68.91,29273.0,61.5414,61.5682,61.4789,61.5235,29273.0
2022-12-01 13:15:00,68.91,68.91,68.75,68.82,40971.0,61.5235,61.5235,61.3807,61.4432,40971.0
2022-12-01 13:20:00,68.82,68.91,68.75,68.89,24972.0,61.4432,61.5235,61.3807,61.5057,24972.0
2022-12-01 13:25:00,68.9,68.93,68.76,68.76,32069.0,61.5146,61.5414,61.3896,61.3896,32069.0
2022-12-01 13:30:00,68.75,68.81,68.64,68.68,31626.0,61.3807,61.4343,61.2825,61.3182,31626.0
2022-12-01 13:35:00,68.69,68.74,68.5,68.52,51885.0,61.3271,61.3718,61.1575,61.1753,51885.0
2022-12-01 13:40:00,68.52,68.61,68.5,68.58,19452.0,61.1753,61.2557,61.1575,61.2289,19452.0
2022-12-01 13:45:00,68.57,68.66,68.52,68.52,31440.0,61.22,61.3003,61.1753,61.1753,31440.0
2022-12-01 13:50:00,68.51,68.59,68.47,68.57,40827.0,61.1664,61.2378,61.1307,61.22,40827.0
2022-12-01 13:55:00,68.59,68.6,68.48,68.51,33701.0,61.2378,61.2468,61.1396,61.1664,33701.0
2022-12-01 14:00:00,68.52,68.54,68.4,68.41,31165.0,61.1753,61.1932,61.0682,61.0771,31165.0
2022-12-01 14:05:00,68.42,68.53,68.42,68.5,44546.0,61.0861,61.1843,61.0861,61.1575,44546.0
2022-12-01 14:10:00,68.5,68.53,68.37,68.45,27008.0,61.1575,61.1843,61.0414,61.1128,27008.0
2022-12-01 14:15:00,68.45,68.54,68.43,68.45,52402.0,61.1128,61.1932,61.095,61.1128,52402.0
2022-12-01 14:20:00,68.44,68.51,68.43,68.44,47333.0,61.1039,61.1664,61.095,61.1039,47333.0
2022-12-01 14:25:00,68.45,68.49,68.29,68.3,68536.0,61.1128,61.1486,60.97,60.9789,68536.0
2022-12-01 14:30:00,68.3,68.37,68.21,68.25,97740.0,60.9789,61.0414,60.8986,60.9343,97740.0
2022-12-01 14:35:00,68.27,68.32,68.26,68.3,28839.0,60.9521,60.9968,60.9432,60.9789,28839.0
2022-12-01 14:40:00,68.3,68.38,68.28,68.3,30123.0,60.9789,61.0503,60.9611,60.9789,30123.0
2022-12-01 14:45:00,68.31,68.34,68.27,68.34,24374.0,60.9878,61.0146,60.9521,61.0146,24374.0
2022-12-01 14:50:00,68.34,68.38,68.29,68.34,38425.0,61.0146,61.0503,60.97,61.0146,38425.0
2022-12-01 14:55:00,68.34,68.39,68.23,68.24,39668.0,61.0146,61.0593,60.9164,60.9254,39668.0
2022-12-01 15:00:00,68.24,68.36,68.22,68.33,37775.0,60.9254,61.0325,60.9075,61.0057,37775.0
2022-12-01 15:05:00,68.32,68.47,68.26,68.39,61709.0,60.9968,61.1307,60.9432,61.0593,61709.0
2022-12-01 15:10:00,68.38,68.42,68.25,68.28,38443.0,61.0503,61.0861,60.9343,60.9611,38443.0
2022-12-01 15:15:00,68.28,68.3,68.2,68.28,42808.0,60.9611,60.9789,60.8896,60.9611,42808.0
2022-12-01 15:20:00,68.28,68.31,68.17,68.23,46555.0,60.9611,60.9878,60.8629,60.9164,46555.0
2022-12-01 15:25:00,68.23,68.39,68.2,68.36,52240.0,60.9164,61.0593,60.8896,61.0325,52240.0
2022-12-01 15:30:00,68.35,68.48,68.32,68.47,43286.0,61.0236,61.1396,60.9968,61.1307,43286.0
2022-12-01 15:35:00,68.46,68.47,68.41,68.44,44320.0,61.1218,61.1307,61.0771,61.1039,44320.0
2022-12-01 15:40:00,68.43,68.52,68.36,68.51,60251.0,61.095,61.1753,61.0325,61.1664,60251.0
2022-12-01 15:45:00,68.52,68.55,68.34,68.36,172120.0,61.1753,61.2021,61.0146,61.0325,172120.0
2022-12-01 15:50:00,68.37,68.42,68.25,68.26,185517.0,61.0414,61.0861,60.9343,60.9432,185517.0
2022-12-01 15:55:00,68.26,68.32,68.17,68.3,270493.0,60.9432,60.9968,60.8629,60.9789,270493.0
2022-12-02 09:30:00,68.0,69.13,68.0,69.13,296198.0,60.7111,61.72,60.7111,61.72,296198.0
2022-12-02 09:35:00,69.13,69.34,68.79,69.12,109991.0,61.72,61.9074,61.4164,61.711,109991.0
2022-12-02 09:40:00,69.12,69.3,68.68,68.76,103622.0,61.711,61.8717,61.3182,61.3896,103622.0
2022-12-02 09:45:00,68.73,68.82,68.56,68.78,82468.0,61.3628,61.4432,61.2111,61.4075,82468.0
2022-12-02 09:50:00,68.79,69.09,68.66,69.09,149357.0,61.4164,61.6842,61.3003,61.6842,149357.0
2022-12-02 09:55:00,69.09,69.29,69.01,69.2,128618.0,61.6842,61.8628,61.6128,61.7825,128618.0
2022-12-02 10:00:00,69.19,69.48,69.07,69.07,130818.0,61.7735,62.0324,61.6664,61.6664,130818.0
2022-12-02 10:05:00,69.09,69.14,68.9,68.95,68086.0,61.6842,61.7289,61.5146,61.5592,68086.0
2022-12-02 10:10:00,68.92,69.02,68.75,68.86,124443.0,61.5325,61.6217,61.3807,61.4789,124443.0
2022-12-02 10:15:00,68.85,68.85,68.57,68.62,76356.0,61.47,61.47,61.22,61.2646,76356.0
2022-12-02 10:20:00,68.62,68.69,68.54,68.58,76241.0,61.2646,61.3271,61.1932,61.2289,76241.0
2022-12-02 10:25:00,68.6,68.6,68.43,68.5,79528.0,61.2468,61.2468,61.095,61.1575,79528.0
2022-12-02 10:30:00,68.49,68.9,68.4,68.9,120427.0,61.1486,61.5146,61.0682,61.5146,120427.0
2022-12-02 10:35:00,68.88,69.16,68.82,69.03,85405.0,61.4968,61.7467,61.4432,61.6307,85405.0
2022-12-02 10:40:00,69.03,69.07,68.88,69.07,54697.0,61.6307,61.6664,61.4968,61.6664,54697.0
2022-12-02 10:45:00,69.06,69.16,69.04,69.13,52765.0,61.6575,61.7467,61.6396,61.72,52765.0
2022-12-02 10:50:00,69.13,69.15,69.0,69.12,33500.0,61.72,61.7378,61.6039,61.711,33500.0
2022-12-02 10:55:00,69.09,69.11,68.79,68.83,54358.0,61.6842,61.7021,61.4164,61.4521,54358.0
2022-12-02 11:00:00,68.84,68.96,68.78,68.78,36604.0,61.461,61.5682,61.4075,61.4075,36604.0
2022-12-02 11:05:00,68.78,68.95,68.76,68.92,53906.0,61.4075,61.5592,61.3896,61.5325,53906.0
2022-12-02 11:10:00,68.92,69.01,68.81,68.86,44382.0,61.5325,61.6128,61.4343,61.4789,44382.0
2022-12-02 11:15:00,68.87,68.98,68.79,68.87,43141.0,61.4878,61.586,61.4164,61.4878,43141.0
2022-12-02 11:20:00,68.86,68.96,68.84,68.95,31805.0,61.4789,61.5682,61.461,61.5592,31805.0
2022-12-02 11:25:00,68.95,69.01,68.85,68.92,48316.0,61.5592,61.6128,61.47,61.5325,48316.0
2022-12-02 11:30:00,68.92,69.05,68.9,69.01,47787.0,61.5325,61.6485,61.5146,61.6128,47787.0
2022-12-02 11:35:00,69.03,69.04,68.93,68.97,35610.0,61.6307,61.6396,61.5414,61.5771,35610.0
2022-12-02 11:40:00,69.01,69.17,68.97,69.09,145669.0,61.6128,61.7557,61.5771,61.6842,145669.0
2022-12-02 11:45:00,69.11,69.17,68.99,68.99,28561.0,61.7021,61.7557,61.595,61.595,28561.0
2022-12-02 11:50:00,68.99,69.1,68.99,69.08,33417.0,61.595,61.6932,61.595,61.6753,33417.0
2022-12-02 11:55:00,69.08,69.2,69.04,69.05,28869.0,61.6753,61.7825,61.6396,61.6485,28869.0
2022-12-02 12:00:00,69.05,69.13,68.99,69.07,27017.0,61.6485,61.72,61.595,61.6664,27017.0
2022-12-02 12:05:00,69.05,69.28,69.05,69.2,59219.0,61.6485,61.8539,61.6485,61.7825,59219.0
2022-12-02 12:10:00,69.21,69.26,69.18,69.22,29422.0,61.7914,61.836,61.7646,61.8003,29422.0
2022-12-02 12:15:00,69.23,69.33,69.19,69.22,46571.0,61.8092,61.8985,61.7735,61.8003,46571.0
2022-12-02 12:20:00,69.23,69.35,69.14,69.16,36906.0,61.8092,61.9164,61.7289,61.7467,36906.0
2022-12-02 12:25:00,69.17,69.22,69.02,69.05,36227.0,61.7557,61.8003,61.6217,61.6485,36227.0
2022-12-02 12:30:00,69.04,69.12,68.98,69.02,37658.0,61.6396,61.711,61.586,61.6217,37658.0
2022-12-02 12:35:00,69.03,69.04,68.88,68.92,37888.0,61.6307,61.6396,61.4968,61.5325,37888.0
2022-12-02 12:40:00,68.89,68.97,68.84,68.94,44970.0,61.5057,61.5771,61.461,61.5503,44970.0
2022-12-02 12:45:00,68.92,68.93,68.83,68.91,36128.0,61.5325,61.5414,61.4521,61.5235,36128.0
2022-12-02 12:50:00,68.91,68.97,68.82,68.86,55032.0,61.5235,61.5771,61.4432,61.4789,55032.0
2022-12-02 12:55:00,68.84,68.89,68.7,68.72,56876.0,61.461,61.5057,61.336,61.3539,56876.0
2022-12-02 13:00:00,68.7,68.75,68.61,68.64,44584.0,61.336,61.3807,61.2557,61.2825,44584.0
2022-12-02 13:05:00,68.64,68.64,68.43,68.43,122902.0,61.2825,61.2825,61.095,61.095,122902.0
2022-12-02 13:10:00,68.43,68.44,68.28,68.36,105177.0,61.095,61.1039,60.9611,61.0325,105177.0
2022-12-02 13:15:00,68.35,68.39,68.28,68.35,51033.0,61.0236,61.0593,60.9611,61.0236,51033.0
2022-12-02 13:20:00,68.37,68.46,68.36,68.38,39713.0,61.0414,61.1218,61.0325,61.0503,39713.0
2022-12-02 13:25:00,68.4,68.53,68.36,68.5,33924.0,61.0682,61.1843,61.0325,61.1575,33924.0
2022-12-02 13:30:00,68.5,68.6,68.47,68.56,41319.0,61.1575,61.2468,61.1307,61.2111,41319.0
2022-12-02 13:35:00,68.55,68.64,68.53,68.62,28716.0,61.2021,61.2825,61.1843,61.2646,28716.0
2022-12-02 13:40:00,68.61,68.67,68.56,68.57,42237.0,61.2557,61.3093,61.2111,61.22,42237.0
2022-12-02 13:45:00,68.57,68.61,68.49,68.58,20487.0,61.22,61.2557,61.1486,61.2289,20487.0
2022-12-02 13:50:00,68.6,68.6,68.47,68.59,29179.0,61.2468,61.2468,61.1307,61.2378,29179.0
2022-12-02 13:55:00,68.59,68.68,68.52,68.67,121909.0,61.2378,61.3182,61.1753,61.3093,121909.0
2022-12-02 14:00:00,68.66,68.72,68.6,68.66,27275.0,61.3003,61.3539,61.2468,61.3003,27275.0
2022-12-02 14:05:00,68.65,68.69,68.57,68.58,28545.0,61.2914,61.3271,61.22,61.2289,28545.0
2022-12-02 14:10:00,68.57,68.61,68.47,68.61,39510.0,61.22,61.2557,61.1307,61.2557,39510.0
2022-12-02 14:15:00,68.61,68.73,68.6,68.71,32684.0,61.2557,61.3628,61.2468,61.345,32684.0
2022-12-02 14:20:00,68.71,68.75,68.62,68.68,27074.0,61.345,61.3807,61.2646,61.3182,27074.0
2022-12-02 14:25:00,68.7,68.8,68.66,68.72,70306.0,61.336,61.4253,61.3003,61.3539,70306.0
2022-12-02 14:30:00,68.72,68.76,68.66,68.7,88745.0,61.3539,61.3896,61.3003,61.336,88745.0
2022-12-02 14:35:00,68.71,68.75,68.63,68.63,64004.0,61.345,61.3807,61.2735,61.2735,64004.0
2022-12-02 14:40:00,68.64,68.71,68.62,68.68,133504.0,61.2825,61.345,61.2646,61.3182,133504.0
2022-12-02 14:45:00,68.66,68.69,68.58,68.66,71345.0,61.3003,61.3271,61.2289,61.3003,71345.0
2022-12-02 14:50:00,68.66,68.75,68.62,68.69,83287.0,61.3003,61.3807,61.2646,61.3271,83287.0
2022-12-02 14:55:00,68.69,68.84,68.69,68.8,283976.0,61.3271,61.461,61.3271,61.4253,283976.0
2022-12-02 15:00:00,68.81,68.81,68.65,68.66,149023.0,61.4343,61.4343,61.2914,61.3003,149023.0
2022-12-02 15:05:00,68.67,68.67,68.44,68.55,150113.0,61.3093,61.3093,61.1039,61.2021,150113.0
2022-12-02 15:10:00,68.53,68.55,68.46,68.49,58230.0,61.1843,61.2021,61.1218,61.1486,58230.0
2022-12-02 15:15:00,68.49,68.53,68.43,68.44,96649.0,61.1486,61.1843,61.095,61.1039,96649.0
2022-12-02 15:20:00,68.44,68.47,68.34,68.38,78322.0,61.1039,61.1307,61.0146,61.0503,78322.0
2022-12-02 15:25:00,68.38,68.59,68.37,68.51,85910.0,61.0503,61.2378,61.0414,61.1664,85910.0
2022-12-02 15:30:00,68.51,68.62,68.46,68.56,85524.0,61.1664,61.2646,61.1218,61.2111,85524.0
2022-12-02 15:35:00,68.56,68.59,68.45,68.48,71152.0,61.2111,61.2378,61.1128,61.1396,71152.0
2022-12-02 15:40:00,68.49,68.52,68.41,68.45,175480.0,61.1486,61.1753,61.0771,61.1128,175480.0
2022-12-02 15:45:00,68.45,68.53,68.27,68.28,217132.0,61.1128,61.1843,60.9521,60.9611,217132.0
2022-12-02 15:50:00,68.27,68.35,68.24,68.26,328714.0,60.9521,61.0236,60.9254,60.9432,328714.0
2022-12-02 15:55:00,68.26,68.46,68.25,68.46,356523.0,60.9432,61.1218,60.9343,61.1218,356523.0
2022-12-05 09:30:00,69.75,70.42,69.62,70.11,472001.0,62.2735,62.8717,62.1574,62.5949,472001.0
2022-12-05 09:35:00,70.11,70.42,70.11,70.35,205847.0,62.5949,62.8717,62.5949,62.8092,205847.0
2022-12-05 09:40:00,70.35,70.36,69.86,70.0,139983.0,62.8092,62.8181,62.3717,62.4967,139983.0
2022-12-05 09:45:00,70.0,70.1,69.53,69.54,187211.0,62.4967,62.586,62.0771,62.086,187211.0
2022-12-05 09:50:00,69.54,69.59,69.08,69.23,215260.0,62.086,62.1306,61.6753,61.8092,215260.0
2022-12-05 09:55:00,69.23,69.3,68.75,68.78,170449.0,61.8092,61.8717,61.3807,61.4075,170449.0
2022-12-05 10:00:00,68.77,68.9,68.52,68.81,170774.0,61.3985,61.5146,61.1753,61.4343,170774.0
2022-12-05 10:05:00,68.81,69.28,68.77,69.0,122794.0,61.4343,61.8539,61.3985,61.6039,122794.0
2022-12-05 10:10:00,68.98,69.01,68.71,68.71,102730.0,61.586,61.6128,61.345,61.345,102730.0
2022-12-05 10:15:00,68.73,68.86,68.61,68.7,92227.0,61.3628,61.4789,61.2557,61.336,92227.0
2022-12-05 10:20:00,68.69,68.96,68.62,68.78,121735.0,61.3271,61.5682,61.2646,61.4075,121735.0
2022-12-05 10:25:00,68.77,69.01,68.75,68.96,100599.0,61.3985,61.6128,61.3807,61.5682,100599.0
2022-12-05 10:30:00,68.97,69.01,68.76,68.82,152193.0,61.5771,61.6128,61.3896,61.4432,152193.0
2022-12-05 10:35:00,68.83,68.91,68.48,68.62,263532.0,61.4521,61.5235,61.1396,61.2646,263532.0
2022-12-05 10:40:00,68.61,68.72,68.49,68.62,155527.0,61.2557,61.3539,61.1486,61.2646,155527.0
2022-12-05 10:45:00,68.61,68.68,68.43,68.48,138319.0,61.2557,61.3182,61.095,61.1396,138319.0
2022-12-05 10:50:00,68.49,68.51,68.37,68.46,71341.0,61.1486,61.1664,61.0414,61.1218,71341.0
2022-12-05 10:55:00,68.47,68.59,68.19,68.23,101428.0,61.1307,61.2378,60.8807,60.9164,101428.0
2022-12-05 11:00:00,68.23,68.24,68.08,68.2,118465.0,60.9164,60.9254,60.7825,60.8896,118465.0
2022-12-05 11:05:00,68.19,68.23,67.95,68.02,162933.0,60.8807,60.9164,60.6664,60.7289,162933.0
2022-12-05 11:10:00,68.04,68.21,67.99,68.06,77226.0,60.7468,60.8986,60.7022,60.7646,77226.0
2022-12-05 11:15:00,68.07,68.13,67.66,67.66,111590.0,60.7736,60.8271,60.4075,60.4075,111590.0
2022-12-05 11:20:00,67.65,67.68,67.5,67.65,155618.0,60.3986,60.4254,60.2647,60.3986,155618.0
2022-12-05 11:25:00,67.62,67.72,67.56,67.57,99173.0,60.3718,60.4611,60.3182,60.3272,99173.0
2022-12-05 11:30:00,67.57,67.76,67.54,67.68,106335.0,60.3272,60.4968,60.3004,60.4254,106335.0
2022-12-05 11:35:00,67.68,67.69,67.56,67.62,50411.0,60.4254,60.4343,60.3182,60.3718,50411.0
2022-12-05 11:40:00,67.62,67.63,67.36,67.5,164885.0,60.3718,60.3807,60.1397,60.2647,164885.0
2022-12-05 11:45:00,67.49,67.56,67.44,67.48,55251.0,60.2557,60.3182,60.2111,60.2468,55251.0
2022-12-05 11:50:00,67.48,67.53,67.38,67.45,49056.0,60.2468,60.2915,60.1575,60.22,49056.0
2022-12-05 11:55:00,67.47,67.47,67.25,67.39,84533.0,60.2379,60.2379,60.0415,60.1665,84533.0
2022-12-05 12:00:00,67.39,67.53,67.25,67.52,90639.0,60.1665,60.2915,60.0415,60.2825,90639.0
2022-12-05 12:05:00,67.52,67.63,67.49,67.62,72314.0,60.2825,60.3807,60.2557,60.3718,72314.0
2022-12-05 12:10:00,67.61,67.63,67.47,67.55,39129.0,60.3629,60.3807,60.2379,60.3093,39129.0
2022-12-05 12:15:00,67.56,67.68,67.49,67.59,61573.0,60.3182,60.4254,60.2557,60.345,61573.0
2022-12-05 12:20:00,67.58,67.6,67.5,67.55,49934.0,60.3361,60.354,60.2647,60.3093,49934.0
2022-12-05 12:25:00,67.53,67.57,67.38,67.42,64589.0,60.2915,60.3272,60.1575,60.1932,64589.0
2022-12-05 12:30:00,67.42,67.54,67.41,67.47,42137.0,60.1932,60.3004,60.1843,60.2379,42137.0
2022-12-05 12:35:00,67.45,67.49,67.39,67.43,36702.0,60.22,60.2557,60.1665,60.2022,36702.0
2022-12-05 12:40:00,67.42,67.44,67.35,67.36,77161.0,60.1932,60.2111,60.1308,60.1397,77161.0
2022-12-05 12:45:00,67.36,67.38,67.28,67.3,61633.0,60.1397,60.1575,60.0683,60.0861,61633.0
2022-12-05 12:50:00,67.29,67.29,67.08,67.1,76068.0,60.0772,60.0772,59.8897,59.9075,76068.0
2022-12-05 12:55:00,67.08,67.12,67.01,67.02,97084.0,59.8897,59.9254,59.8272,59.8361,97084.0
2022-12-05 13:00:00,67.03,67.05,66.84,66.85,175558.0,59.8451,59.8629,59.6754,59.6843,175558.0
2022-12-05 13:05:00,66.84,66.86,66.66,66.76,79637.0,59.6754,59.6933,59.5147,59.604,79637.0
2022-12-05 13:10:00,66.75,66.84,66.68,66.7,82390.0,59.5951,59.6754,59.5326,59.5504,82390.0
2022-12-05 13:15:00,66.69,66.7,66.42,66.47,119259.0,59.5415,59.5504,59.3004,59.3451,119259.0
2022-12-05 13:20:00,66.47,66.47,66.33,66.36,99189.0,59.3451,59.3451,59.2201,59.2469,99189.0
2022-12-05 13:25:00,66.33,66.47,66.24,66.44,159576.0,59.2201,59.3451,59.1397,59.3183,159576.0
2022-12-05 13:30:00,66.41,66.58,66.35,66.58,67210.0,59.2915,59.4433,59.2379,59.4433,67210.0
2022-12-05 13:35:00,66.56,66.61,66.43,66.6,67349.0,59.4254,59.4701,59.3094,59.4611,67349.0
2022-12-05 13:40:00,66.59,66.63,66.42,66.47,50999.0,59.4522,59.4879,59.3004,59.3451,50999.0
2022-12-05 13:45:00,66.48,66.49,66.34,66.42,56561.0,59.354,59.3629,59.229,59.3004,56561.0
2022-12-05 13:50:00,66.4,66.45,66.31,66.38,44993.0,59.2826,59.3272,59.2022,59.2647,44993.0
2022-12-05 13:55:00,66.4,66.42,66.22,66.24,94443.0,59.2826,59.3004,59.1219,59.1397,94443.0
2022-12-05 14:00:00,66.24,66.4,66.24,66.34,57274.0,59.1397,59.2826,59.1397,59.229,57274.0
2022-12-05 14:05:00,66.33,66.37,66.25,66.37,53359.0,59.2201,59.2558,59.1487,59.2558,53359.0
2022-12-05 14:10:00,66.36,66.39,66.26,66.29,42098.0,59.2469,59.2737,59.1576,59.1844,42098.0
2022-12-05 14:15:00,66.26,66.27,66.09,66.1,101891.0,59.1576,59.1665,59.0058,59.0147,101891.0
2022-12-05 14:20:00,66.1,66.11,65.96,65.96,154095.0,59.0147,59.0237,58.8897,58.8897,154095.0
2022-12-05 14:25:00,65.95,65.98,65.85,65.97,97021.0,58.8808,58.9076,58.7915,58.8987,97021.0
2022-12-05 14:30:00,65.98,66.07,65.87,66.02,72520.0,58.9076,58.988,58.8094,58.9433,72520.0
2022-12-05 14:35:00,66.02,66.11,65.95,66.03,61275.0,58.9433,59.0237,58.8808,58.9522,61275.0
2022-12-05 14:40:00,66.03,66.06,65.91,66.05,59591.0,58.9522,58.979,58.8451,58.9701,59591.0
2022-12-05 14:45:00,66.04,66.09,66.0,66.04,53705.0,58.9612,59.0058,58.9255,58.9612,53705.0
2022-12-05 14:50:00,66.04,66.12,65.97,66.07,69712.0,58.9612,59.0326,58.8987,58.988,69712.0
2022-12-05 14:55:00,66.06,66.17,65.97,66.14,79243.0,58.979,59.0772,58.8987,59.0505,79243.0
2022-12-05 15:00:00,66.14,66.29,66.09,66.27,63103.0,59.0505,59.1844,59.0058,59.1665,63103.0
2022-12-05 15:05:00,66.27,66.44,66.14,66.39,81761.0,59.1665,59.3183,59.0505,59.2737,81761.0
2022-12-05 15:10:00,66.38,66.67,66.35,66.66,82783.0,59.2647,59.5236,59.2379,59.5147,82783.0
2022-12-05 15:15:00,66.66,66.71,66.52,66.54,85947.0,59.5147,59.5594,59.3897,59.4076,85947.0
2022-12-05 15:20:00,66.54,66.6,66.47,66.48,52313.0,59.4076,59.4611,59.3451,59.354,52313.0
2022-12-05 15:25:00,66.47,66.48,66.37,66.41,124895.0,59.3451,59.354,59.2558,59.2915,124895.0
2022-12-05 15:30:00,66.41,66.53,66.32,66.37,71324.0,59.2915,59.3986,59.2112,59.2558,71324.0
2022-12-05 15:35:00,66.37,66.57,66.34,66.44,65069.0,59.2558,59.4344,59.229,59.3183,65069.0
2022-12-05 15:40:00,66.44,66.46,66.32,66.4,87553.0,59.3183,59.3362,59.2112,59.2826,87553.0
2022-12-05 15:45:00,66.39,66.49,66.3,66.44,129418.0,59.2737,59.3629,59.1933,59.3183,129418.0
2022-12-05 15:50:00,66.43,66.54,66.33,66.53,158035.0,59.3094,59.4076,59.2201,59.3986,158035.0
2022-12-05 15:55:00,66.54,66.62,66.49,66.55,295151.0,59.4076,59.479,59.3629,59.4165,295151.0
2022-12-06 09:30:00,66.0,67.2,66.0,67.08,327781.0,58.9255,59.9968,58.9255,59.8897,327781.0
2022-12-06 09:35:00,67.1,67.26,66.78,67.05,151531.0,59.9075,60.0504,59.6218,59.8629,151531.0
2022-12-06 09:40:00,67.04,67.14,66.29,66.6,134588.0,59.854,59.9433,59.1844,59.4611,134588.0
2022-12-06 09:45:00,66.58,66.84,66.21,66.84,103127.0,59.4433,59.6754,59.1129,59.6754,103127.0
2022-12-06 09:50:00,66.85,67.06,66.8,66.82,195102.0,59.6843,59.8718,59.6397,59.6576,195102.0
2022-12-06 09:55:00,66.82,67.07,66.78,66.89,76091.0,59.6576,59.8808,59.6218,59.7201,76091.0
2022-12-06 10:00:00,66.88,66.93,66.6,66.61,123967.0,59.7111,59.7558,59.4611,59.4701,123967.0
2022-12-06 10:05:00,66.62,66.79,66.36,66.61,68665.0,59.479,59.6308,59.2469,59.4701,68665.0
2022-12-06 10:10:00,66.6,66.65,66.39,66.42,53216.0,59.4611,59.5058,59.2737,59.3004,53216.0
2022-12-06 10:15:00,66.41,66.49,66.06,66.19,107662.0,59.2915,59.3629,58.979,59.0951,107662.0
2022-12-06 10:20:00,66.18,66.21,66.02,66.12,81348.0,59.0862,59.1129,58.9433,59.0326,81348.0
2022-12-06 10:25:00,66.09,66.16,65.84,65.87,104446.0,59.0058,59.0683,58.7826,58.8094,104446.0
2022-12-06 10:30:00,65.86,65.88,65.66,65.67,92711.0,58.8005,58.8183,58.6219,58.6308,92711.0
2022-12-06 10:35:00,65.67,65.67,65.45,65.47,155173.0,58.6308,58.6308,58.4344,58.4523,155173.0
2022-12-06 10:40:00,65.47,65.89,65.46,65.89,115133.0,58.4523,58.8272,58.4433,58.8272,115133.0
2022-12-06 10:45:00,65.88,66.03,65.71,65.75,185651.0,58.8183,58.9522,58.6665,58.7023,185651.0
2022-12-06 10:50:00,65.75,65.83,65.66,65.74,60345.0,58.7023,58.7737,58.6219,58.6933,60345.0
2022-12-06 10:55:00,65.75,65.76,65.63,65.74,38611.0,58.7023,58.7112,58.5951,58.6933,38611.0
2022-12-06 11:00:00,65.74,65.78,65.52,65.61,63330.0,58.6933,58.729,58.4969,58.5773,63330.0
2022-12-06 11:05:00,65.62,65.74,65.56,65.59,56141.0,58.5862,58.6933,58.5326,58.5594,56141.0
2022-12-06 11:10:00,65.6,65.61,65.36,65.37,96545.0,58.5683,58.5773,58.3541,58.363,96545.0
2022-12-06 11:15:00,65.36,65.39,65.12,65.19,103058.0,58.3541,58.3808,58.1398,58.2023,103058.0
2022-12-06 11:20:00,65.19,65.51,65.19,65.43,102999.0,58.2023,58.488,58.2023,58.4166,102999.0
2022-12-06 11:25:00,65.42,65.53,65.38,65.5,95891.0,58.4076,58.5058,58.3719,58.4791,95891.0
2022-12-06 11:30:00,65.5,65.72,65.48,65.71,98321.0,58.4791,58.6755,58.4612,58.6665,98321.0
2022-12-06 11:35:00,65.72,65.84,65.64,65.67,71280.0,58.6755,58.7826,58.604,58.6308,71280.0
2022-12-06 11:40:00,65.7,65.73,65.53,65.53,49274.0,58.6576,58.6844,58.5058,58.5058,49274.0
2022-12-06 11:45:00,65.54,65.56,65.37,65.42,68269.0,58.5148,58.5326,58.363,58.4076,68269.0
2022-12-06 11:50:00,65.44,65.53,65.38,65.46,43323.0,58.4255,58.5058,58.3719,58.4433,43323.0
2022-12-06 11:55:00,65.44,65.56,65.43,65.5,33032.0,58.4255,58.5326,58.4166,58.4791,33032.0
2022-12-06 12:00:00,65.51,65.53,65.37,65.46,57612.0,58.488,58.5058,58.363,58.4433,57612.0
2022-12-06 12:05:00,65.47,65.55,65.42,65.52,38027.0,58.4523,58.5237,58.4076,58.4969,38027.0
2022-12-06 12:10:00,65.52,65.59,65.46,65.56,32188.0,58.4969,58.5594,58.4433,58.5326,32188.0
2022-12-06 12:15:00,65.58,65.59,65.32,65.35,42725.0,58.5505,58.5594,58.3183,58.3451,42725.0
2022-12-06 12:20:00,65.36,65.46,65.35,65.42,37979.0,58.3541,58.4433,58.3451,58.4076,37979.0
2022-12-06 12:25:00,65.39,65.45,65.35,65.41,28167.0,58.3808,58.4344,58.3451,58.3987,28167.0
2022-12-06 12:30:00,65.4,65.41,65.14,65.21,77952.0,58.3898,58.3987,58.1576,58.2201,77952.0
2022-12-06 12:35:00,65.23,65.34,65.19,65.28,42823.0,58.238,58.3362,58.2023,58.2826,42823.0
2022-12-06 12:40:00,65.27,65.35,65.26,65.34,27872.0,58.2737,58.3451,58.2648,58.3362,27872.0
2022-12-06 12:45:00,65.34,65.34,65.17,65.18,41405.0,58.3362,58.3362,58.1844,58.1934,41405.0
2022-12-06 12:50:00,65.18,65.2,65.03,65.05,56075.0,58.1934,58.2112,58.0594,58.0773,56075.0
2022-12-06 12:55:00,65.05,65.08,64.85,64.85,280968.0,58.0773,58.1041,57.8987,57.8987,280968.0
2022-12-06 13:00:00,64.85,64.94,64.78,64.87,106012.0,57.8987,57.9791,57.8362,57.9166,106012.0
2022-12-06 13:05:00,64.88,64.89,64.58,64.59,254076.0,57.9255,57.9344,57.6577,57.6666,254076.0
2022-12-06 13:10:00,64.58,64.63,64.52,64.54,98998.0,57.6577,57.7023,57.6041,57.622,98998.0
2022-12-06 13:15:00,64.56,64.59,64.41,64.46,160323.0,57.6398,57.6666,57.5059,57.5505,160323.0
2022-12-06 13:20:00,64.44,64.59,64.41,64.53,92435.0,57.5327,57.6666,57.5059,57.613,92435.0
2022-12-06 13:25:00,64.52,64.58,64.41,64.44,73899.0,57.6041,57.6577,57.5059,57.5327,73899.0
2022-12-06 13:30:00,64.45,64.45,64.24,64.36,128834.0,57.5416,57.5416,57.3541,57.4612,128834.0
2022-12-06 13:35:00,64.36,64.74,64.35,64.71,76853.0,57.4612,57.8005,57.4523,57.7737,76853.0
2022-12-06 13:40:00,64.71,64.94,64.68,64.85,88176.0,57.7737,57.9791,57.7469,57.8987,88176.0
2022-12-06 13:45:00,64.87,64.87,64.76,64.77,48175.0,57.9166,57.9166,57.8184,57.8273,48175.0
2022-12-06 13:50:00,64.77,64.77,64.55,64.55,67674.0,57.8273,57.8273,57.6309,57.6309,67674.0
2022-12-06 13:55:00,64.54,64.7,64.5,64.67,58885.0,57.622,57.7648,57.5862,57.738,58885.0
2022-12-06 14:00:00,64.68,64.77,64.64,64.72,71431.0,57.7469,57.8273,57.7112,57.7827,71431.0
2022-12-06 14:05:00,64.72,64.72,64.54,64.57,47393.0,57.7827,57.7827,57.622,57.6487,47393.0
2022-12-06 14:10:00,64.54,64.57,64.48,64.53,90518.0,57.622,57.6487,57.5684,57.613,90518.0
2022-12-06 14:15:00,64.53,64.76,64.46,64.72,43640.0,57.613,57.8184,57.5505,57.7827,43640.0
2022-12-06 14:20:00,64.73,64.74,64.57,64.7,42956.0,57.7916,57.8005,57.6487,57.7648,42956.0
2022-12-06 14:25:00,64.68,64.71,64.55,64.56,54517.0,57.7469,57.7737,57.6309,57.6398,54517.0
2022-12-06 14:30:00,64.56,64.61,64.41,64.43,54514.0,57.6398,57.6845,57.5059,57.5237,54514.0
2022-12-06 14:35:00,64.42,64.43,64.32,64.33,94917.0,57.5148,57.5237,57.4255,57.4345,94917.0
2022-12-06 14:40:00,64.32,64.47,64.31,64.44,61673.0,57.4255,57.5595,57.4166,57.5327,61673.0
2022-12-06 14:45:00,64.42,64.45,64.28,64.29,77706.0,57.5148,57.5416,57.3898,57.3988,77706.0
2022-12-06 14:50:00,64.29,64.29,64.21,64.25,53244.0,57.3988,57.3988,57.3273,57.363,53244.0
2022-12-06 14:55:00,64.24,64.37,64.23,64.23,57687.0,57.3541,57.4702,57.3452,57.3452,57687.0
2022-12-06 15:00:00,64.23,64.37,64.22,64.3,145042.0,57.3452,57.4702,57.3363,57.4077,145042.0
2022-12-06 15:05:00,64.3,64.31,64.06,64.1,140438.0,57.4077,57.4166,57.1934,57.2291,140438.0
2022-12-06 15:10:00,64.11,64.14,63.83,63.84,231874.0,57.238,57.2648,56.9881,56.997,231874.0
2022-12-06 15:15:00,63.84,63.88,63.64,63.68,115620.0,56.997,57.0327,56.8184,56.8541,115620.0
2022-12-06 15:20:00,63.68,63.88,63.67,63.86,86444.0,56.8541,57.0327,56.8452,57.0148,86444.0
2022-12-06 15:25:00,63.86,63.93,63.74,63.82,87163.0,57.0148,57.0773,56.9077,56.9791,87163.0
2022-12-06 15:30:00,63.82,64.0,63.8,63.91,94419.0,56.9791,57.1398,56.9613,57.0595,94419.0
2022-12-06 15:35:00,63.92,64.06,63.87,64.06,109109.0,57.0684,57.1934,57.0238,57.1934,109109.0
2022-12-06 15:40:00,64.05,64.2,63.97,64.17,144819.0,57.1845,57.3184,57.1131,57.2916,144819.0
2022-12-06 15:45:00,64.16,64.21,63.99,64.08,117478.0,57.2827,57.3273,57.1309,57.2113,117478.0
2022-12-06 15:50:00,64.06,64.14,63.96,64.12,150484.0,57.1934,57.2648,57.1041,57.247,150484.0
2022-12-06 15:55:00,64.12,64.18,64.04,64.13,392392.0,57.247,57.3005,57.1756,57.2559,392392.0
2022-12-07 09:30:00,64.57,65.33,64.52,65.33,348391.0,57.6487,58.3273,57.6041,58.3273,348391.0
2022-12-07 09:35:00,65.34,65.46,65.07,65.32,149799.0,58.3362,58.4433,58.0951,58.3183,149799.0
2022-12-07 09:40:00,65.3,65.34,64.97,65.02,140109.0,58.3005,58.3362,58.0059,58.0505,140109.0
2022-12-07 09:45:00,65.01,65.15,64.51,64.6,122733.0,58.0416,58.1666,57.5952,57.6755,122733.0
2022-12-07 09:50:00,64.56,64.66,64.44,64.49,154462.0,57.6398,57.7291,57.5327,57.5773,154462.0
2022-12-07 09:55:00,64.53,64.81,64.5,64.73,185355.0,57.613,57.863,57.5862,57.7916,185355.0
2022-12-07 10:00:00,64.72,64.79,64.43,64.63,139907.0,57.7827,57.8452,57.5237,57.7023,139907.0
2022-12-07 10:05:00,64.61,64.74,64.4,64.4,97245.0,57.6845,57.8005,57.497,57.497,97245.0
2022-12-07 10:10:00,64.42,64.53,64.23,64.36,96491.0,57.5148,57.613,57.3452,57.4612,96491.0
2022-12-07 10:15:00,64.39,64.66,64.29,64.48,118767.0,57.488,57.7291,57.3988,57.5684,118767.0
2022-12-07 10:20:00,64.49,64.6,64.44,64.54,28681.0,57.5773,57.6755,57.5327,57.622,28681.0
2022-12-07 10:25:00,64.55,64.81,64.48,64.77,73067.0,57.6309,57.863,57.5684,57.8273,73067.0
2022-12-07 10:30:00,64.78,65.01,64.53,64.56,159043.0,57.8362,58.0416,57.613,57.6398,159043.0
2022-12-07 10:35:00,64.53,64.57,64.34,64.36,82354.0,57.613,57.6487,57.4434,57.4612,82354.0
2022-12-07 10:40:00,64.35,64.43,64.28,64.32,79992.0,57.4523,57.5237,57.3898,57.4255,79992.0
2022-12-07 10:45:00,64.34,64.49,64.26,64.35,75631.0,57.4434,57.5773,57.372,57.4523,75631.0
2022-12-07 10:50:00,64.32,64.48,64.26,64.37,103856.0,57.4255,57.5684,57.372,57.4702,103856.0
2022-12-07 10:55:00,64.36,64.5,64.32,64.47,123331.0,57.4612,57.5862,57.4255,57.5595,123331.0
2022-12-07 11:00:00,64.47,64.52,64.25,64.27,128170.0,57.5595,57.6041,57.363,57.3809,128170.0
2022-12-07 11:05:00,64.26,64.33,63.9,63.91,213439.0,57.372,57.4345,57.0506,57.0595,213439.0
2022-12-07 11:10:00,63.93,63.95,63.52,63.53,190720.0,57.0773,57.0952,56.7113,56.7202,190720.0
2022-12-07 11:15:00,63.52,63.72,63.4,63.64,243017.0,56.7113,56.8899,56.6042,56.8184,243017.0
2022-12-07 11:20:00,63.64,63.66,63.46,63.48,120648.0,56.8184,56.8363,56.6577,56.6756,120648.0
2022-12-07 11:25:00,63.48,63.72,63.42,63.65,147816.0,56.6756,56.8899,56.622,56.8274,147816.0
2022-12-07 11:30:00,63.63,63.73,63.52,63.66,94890.0,56.8095,56.8988,56.7113,56.8363,94890.0
2022-12-07 11:35:00,63.65,63.76,63.63,63.66,71616.0,56.8274,56.9256,56.8095,56.8363,71616.0
2022-12-07 11:40:00,63.7,63.91,63.7,63.85,64626.0,56.872,57.0595,56.872,57.0059,64626.0
2022-12-07 11:45:00,63.85,63.86,63.7,63.75,89259.0,57.0059,57.0148,56.872,56.9166,89259.0
2022-12-07 11:50:00,63.73,63.78,63.6,63.64,60472.0,56.8988,56.9434,56.7827,56.8184,60472.0
2022-12-07 11:55:00,63.66,63.84,63.66,63.82,71583.0,56.8363,56.997,56.8363,56.9791,71583.0
2022-12-07 12:00:00,63.84,64.01,63.83,63.91,61356.0,56.997,57.1488,56.9881,57.0595,61356.0
2022-12-07 12:05:00,63.91,64.08,63.86,64.05,65953.0,57.0595,57.2113,57.0148,57.1845,65953.0
2022-12-07 12:10:00,64.06,64.26,64.04,64.21,131899.0,57.1934,57.372,57.1756,57.3273,131899.0
2022-12-07 12:15:00,64.23,64.3,64.0,64.04,69028.0,57.3452,57.4077,57.1398,57.1756,69028.0
2022-12-07 12:20:00,64.04,64.09,63.93,63.99,69391.0,57.1756,57.2202,57.0773,57.1309,69391.0
2022-12-07 12:25:00,64.0,64.14,63.97,64.01,57289.0,57.1398,57.2648,57.1131,57.1488,57289.0
2022-12-07 12:30:00,64.03,64.21,64.0,64.16,51622.0,57.1666,57.3273,57.1398,57.2827,51622.0
2022-12-07 12:35:00,64.17,64.18,64.02,64.08,38827.0,57.2916,57.3005,57.1577,57.2113,38827.0
2022-12-07 12:40:00,64.08,64.14,64.0,64.06,46096.0,57.2113,57.2648,57.1398,57.1934,46096.0
2022-12-07 12:45:00,64.05,64.05,63.94,63.99,51840.0,57.1845,57.1845,57.0863,57.1309,51840.0
2022-12-07 12:50:00,63.99,64.0,63.88,63.88,37826.0,57.1309,57.1398,57.0327,57.0327,37826.0
2022-12-07 12:55:00,63.91,63.93,63.72,63.8,67371.0,57.0595,57.0773,56.8899,56.9613,67371.0
2022-12-07 13:00:00,63.78,63.86,63.71,63.78,66477.0,56.9434,57.0148,56.8809,56.9434,66477.0
2022-12-07 13:05:00,63.77,63.96,63.74,63.94,63605.0,56.9345,57.1041,56.9077,57.0863,63605.0
2022-12-07 13:10:00,63.94,63.98,63.83,63.92,38230.0,57.0863,57.122,56.9881,57.0684,38230.0
2022-12-07 13:15:00,63.9,63.98,63.86,63.96,33286.0,57.0506,57.122,57.0148,57.1041,33286.0
2022-12-07 13:20:00,63.95,64.12,63.92,64.11,41154.0,57.0952,57.247,57.0684,57.238,41154.0
2022-12-07 13:25:00,64.11,64.11,64.0,64.03,128267.0,57.238,57.238,57.1398,57.1666,128267.0
2022-12-07 13:30:00,64.02,64.05,63.91,63.96,53932.0,57.1577,57.1845,57.0595,57.1041,53932.0
2022-12-07 13:35:00,63.96,63.99,63.83,63.89,24980.0,57.1041,57.1309,56.9881,57.0416,24980.0
2022-12-07 13:40:00,63.87,63.89,63.67,63.67,80635.0,57.0238,57.0416,56.8452,56.8452,80635.0
2022-12-07 13:45:00,63.68,63.86,63.68,63.78,94632.0,56.8541,57.0148,56.8541,56.9434,94632.0
2022-12-07 13:50:00,63.78,63.8,63.61,63.63,62212.0,56.9434,56.9613,56.7916,56.8095,62212.0
2022-12-07 13:55:00,63.65,63.66,63.51,63.59,92302.0,56.8274,56.8363,56.7024,56.7738,92302.0
2022-12-07 14:00:00,63.59,63.63,63.44,63.52,72048.0,56.7738,56.8095,56.6399,56.7113,72048.0
2022-12-07 14:05:00,63.52,63.72,63.51,63.68,90159.0,56.7113,56.8899,56.7024,56.8541,90159.0
2022-12-07 14:10:00,63.68,63.89,63.66,63.87,70849.0,56.8541,57.0416,56.8363,57.0238,70849.0
2022-12-07 14:15:00,63.88,64.0,63.81,63.94,78865.0,57.0327,57.1398,56.9702,57.0863,78865.0
2022-12-07 14:20:00,63.95,63.99,63.82,63.91,60657.0,57.0952,57.1309,56.9791,57.0595,60657.0
2022-12-07 14:25:00,63.93,64.06,63.91,64.02,76176.0,57.0773,57.1934,57.0595,57.1577,76176.0
2022-12-07 14:30:00,64.02,64.19,64.0,64.19,54723.0,57.1577,57.3095,57.1398,57.3095,54723.0
2022-12-07 14:35:00,64.2,64.31,64.18,64.26,102009.0,57.3184,57.4166,57.3005,57.372,102009.0
2022-12-07 14:40:00,64.27,64.3,64.14,64.25,74374.0,57.3809,57.4077,57.2648,57.363,74374.0
2022-12-07 14:45:00,64.25,64.37,64.21,64.32,61600.0,57.363,57.4702,57.3273,57.4255,61600.0
2022-12-07 14:50:00,64.33,64.36,64.27,64.28,58069.0,57.4345,57.4612,57.3809,57.3898,58069.0
2022-12-07 14:55:00,64.28,64.34,64.16,64.26,102137.0,57.3898,57.4434,57.2827,57.372,102137.0
2022-12-07 15:00:00,64.26,64.48,64.26,64.44,64428.0,57.372,57.5684,57.372,57.5327,64428.0
2022-12-07 15:05:00,64.45,64.46,64.27,64.31,92863.0,57.5416,57.5505,57.3809,57.4166,92863.0
2022-12-07 15:10:00,64.31,64.37,64.23,64.33,70807.0,57.4166,57.4702,57.3452,57.4345,70807.0
2022-12-07 15:15:00,64.33,64.33,64.11,64.12,102320.0,57.4345,57.4345,57.238,57.247,102320.0
2022-12-07 15:20:00,64.13,64.16,64.01,64.1,106154.0,57.2559,57.2827,57.1488,57.2291,106154.0
2022-12-07 15:25:00,64.11,64.2,64.09,64.13,109884.0,57.238,57.3184,57.2202,57.2559,109884.0
2022-12-07 15:30:00,64.13,64.28,64.11,64.21,115434.0,57.2559,57.3898,57.238,57.3273,115434.0
2022-12-07 15:35:00,64.22,64.23,64.11,64.22,116752.0,57.3363,57.3452,57.238,57.3363,116752.0
2022-12-07 15:40:00,64.22,64.23,64.11,64.14,134179.0,57.3363,57.3452,57.238,57.2648,134179.0
2022-12-07 15:45:00,64.13,64.16,64.05,64.15,191297.0,57.2559,57.2827,57.1845,57.2738,191297.0
2022-12-07 15:50:00,64.15,64.29,64.1,64.21,232608.0,57.2738,57.3988,57.2291,57.3273,232608.0
2022-12-07 15:55:00,64.2,64.33,64.18,64.25,355715.0,57.3184,57.4345,57.3005,57.363,355715.0
2022-12-08 09:30:00,65.9,66.38,65.18,65.23,529347.0,58.8362,59.2647,58.1934,58.238,529347.0
2022-12-08 09:35:00,65.24,65.43,64.98,65.07,151366.0,58.2469,58.4166,58.0148,58.0951,151366.0
2022-12-08 09:40:00,65.08,65.23,64.78,64.91,147252.0,58.1041,58.238,57.8362,57.9523,147252.0
2022-12-08 09:45:00,64.91,65.33,64.85,65.09,142263.0,57.9523,58.3273,57.8987,58.113,142263.0
2022-12-08 09:50:00,65.08,65.56,65.04,65.49,123141.0,58.1041,58.5326,58.0684,58.4701,123141.0
2022-12-08 09:55:00,65.48,65.55,65.32,65.43,101735.0,58.4612,58.5237,58.3183,58.4166,101735.0
2022-12-08 10:00:00,65.43,65.53,65.11,65.15,127211.0,58.4166,58.5058,58.1309,58.1666,127211.0
2022-12-08 10:05:00,65.15,65.33,65.13,65.26,110125.0,58.1666,58.3273,58.1487,58.2648,110125.0
2022-12-08 10:10:00,65.26,65.29,64.96,64.97,148341.0,58.2648,58.2916,57.9969,58.0059,148341.0
2022-12-08 10:15:00,65.01,65.19,64.72,64.78,109810.0,58.0416,58.2023,57.7827,57.8362,109810.0
2022-12-08 10:20:00,64.79,64.87,64.56,64.67,115938.0,57.8452,57.9166,57.6398,57.738,115938.0
2022-12-08 10:25:00,64.68,64.68,64.55,64.62,110430.0,57.7469,57.7469,57.6309,57.6934,110430.0
2022-12-08 10:30:00,64.61,64.69,64.22,64.26,150284.0,57.6845,57.7559,57.3363,57.372,150284.0
2022-12-08 10:35:00,64.27,64.42,64.15,64.26,171432.0,57.3809,57.5148,57.2738,57.372,171432.0
2022-12-08 10:40:00,64.25,64.28,64.03,64.07,101559.0,57.363,57.3898,57.1666,57.2023,101559.0
2022-12-08 10:45:00,64.08,64.21,64.03,64.13,85865.0,57.2113,57.3273,57.1666,57.2559,85865.0
2022-12-08 10:50:00,64.13,64.16,63.93,63.98,83502.0,57.2559,57.2827,57.0773,57.122,83502.0
2022-12-08 10:55:00,63.99,64.02,63.78,63.78,93767.0,57.1309,57.1577,56.9434,56.9434,93767.0
2022-12-08 11:00:00,63.78,63.87,63.6,63.6,95683.0,56.9434,57.0238,56.7827,56.7827,95683.0
2022-12-08 11:05:00,63.63,63.68,63.41,63.44,140178.0,56.8095,56.8541,56.6131,56.6399,140178.0
2022-12-08 11:10:00,63.43,63.75,63.43,63.68,124698.0,56.6309,56.9166,56.6309,56.8541,124698.0
2022-12-08 11:15:00,63.7,63.83,63.6,63.77,62841.0,56.872,56.9881,56.7827,56.9345,62841.0
2022-12-08 11:20:00,63.75,63.79,63.64,63.7,63704.0,56.9166,56.9523,56.8184,56.872,63704.0
2022-12-08 11:25:00,63.69,63.85,63.62,63.76,105914.0,56.8631,57.0059,56.8006,56.9256,105914.0
2022-12-08 11:30:00,63.77,63.8,63.52,63.58,73209.0,56.9345,56.9613,56.7113,56.7649,73209.0
2022-12-08 11:35:00,63.56,63.95,63.42,63.82,141486.0,56.747,57.0952,56.622,56.9791,141486.0
2022-12-08 11:40:00,63.79,64.08,63.79,64.05,183550.0,56.9523,57.2113,56.9523,57.1845,183550.0
2022-12-08 11:45:00,64.03,64.17,64.03,64.11,107574.0,57.1666,57.2916,57.1666,57.238,107574.0
2022-12-08 11:50:00,64.1,64.1,63.89,63.93,42969.0,57.2291,57.2291,57.0416,57.0773,42969.0
2022-12-08 11:55:00,63.93,64.02,63.91,63.93,62688.0,57.0773,57.1577,57.0595,57.0773,62688.0
2022-12-08 12:00:00,63.92,63.94,63.78,63.79,36360.0,57.0684,57.0863,56.9434,56.9523,36360.0
2022-12-08 12:05:00,63.78,63.92,63.73,63.91,44276.0,56.9434,57.0684,56.8988,57.0595,44276.0
2022-12-08 12:10:00,63.94,63.98,63.85,63.97,59678.0,57.0863,57.122,57.0059,57.1131,59678.0
2022-12-08 12:15:00,63.98,63.99,63.79,63.82,91492.0,57.122,57.1309,56.9523,56.9791,91492.0
2022-12-08 12:20:00,63.82,63.92,63.75,63.88,50464.0,56.9791,57.0684,56.9166,57.0327,50464.0
2022-12-08 12:25:00,63.88,63.97,63.82,63.92,44722.0,57.0327,57.1131,56.9791,57.0684,44722.0
2022-12-08 12:30:00,63.94,63.95,63.87,63.93,46126.0,57.0863,57.0952,57.0238,57.0773,46126.0
2022-12-08 12:35:00,63.94,63.97,63.81,63.84,47944.0,57.0863,57.1131,56.9702,56.997,47944.0
2022-12-08 12:40:00,63.82,63.96,63.8,63.89,31618.0,56.9791,57.1041,56.9613,57.0416,31618.0
2022-12-08 12:45:00,63.89,63.96,63.84,63.91,31525.0,57.0416,57.1041,56.997,57.0595,31525.0
2022-12-08 12:50:00,63.89,63.92,63.71,63.72,86942.0,57.0416,57.0684,56.8809,56.8899,86942.0
2022-12-08 12:55:00,63.72,63.76,63.62,63.71,86257.0,56.8899,56.9256,56.8006,56.8809,86257.0
2022-12-08 13:00:00,63.72,63.85,63.72,63.8,68916.0,56.8899,57.0059,56.8899,56.9613,68916.0
2022-12-08 13:05:00,63.81,63.82,63.68,63.76,62676.0,56.9702,56.9791,56.8541,56.9256,62676.0
2022-12-08 13:10:00,63.75,63.78,63.66,63.71,52485.0,56.9166,56.9434,56.8363,56.8809,52485.0
2022-12-08 13:15:00,63.71,63.78,63.66,63.74,32189.0,56.8809,56.9434,56.8363,56.9077,32189.0
2022-12-08 13:20:00,63.72,63.73,63.63,63.65,37388.0,56.8899,56.8988,56.8095,56.8274,37388.0
2022-12-08 13:25:00,63.64,63.86,63.64,63.82,75180.0,56.8184,57.0148,56.8184,56.9791,75180.0
2022-12-08 13:30:00,63.87,63.87,63.58,63.62,133588.0,57.0238,57.0238,56.7649,56.8006,133588.0
2022-12-08 13:35:00,63.61,63.73,63.53,63.73,67760.0,56.7916,56.8988,56.7202,56.8988,67760.0
2022-12-08 13:40:00,63.73,63.92,63.72,63.87,63326.0,56.8988,57.0684,56.8899,57.0238,63326.0
2022-12-08 13:45:00,63.86,63.93,63.82,63.86,40469.0,57.0148,57.0773,56.9791,57.0148,40469.0
2022-12-08 13:50:00,63.86,63.87,63.77,63.79,45534.0,57.0148,57.0238,56.9345,56.9523,45534.0
2022-12-08 13:55:00,63.8,63.84,63.74,63.83,44093.0,56.9613,56.997,56.9077,56.9881,44093.0
2022-12-08 14:00:00,63.83,63.87,63.71,63.72,70069.0,56.9881,57.0238,56.8809,56.8899,70069.0
2022-12-08 14:05:00,63.72,63.78,63.58,63.78,75562.0,56.8899,56.9434,56.7649,56.9434,75562.0
2022-12-08 14:10:00,63.77,63.78,63.65,63.75,44230.0,56.9345,56.9434,56.8274,56.9166,44230.0
2022-12-08 14:15:00,63.75,63.8,63.67,63.68,54880.0,56.9166,56.9613,56.8452,56.8541,54880.0
2022-12-08 14:20:00,63.68,63.72,63.57,63.65,79005.0,56.8541,56.8899,56.7559,56.8274,79005.0
2022-12-08 14:25:00,63.65,63.67,63.51,63.54,75831.0,56.8274,56.8452,56.7024,56.7291,75831.0
2022-12-08 14:30:00,63.55,63.6,63.48,63.49,132600.0,56.7381,56.7827,56.6756,56.6845,132600.0
2022-12-08 14:35:00,63.49,63.52,63.41,63.44,116096.0,56.6845,56.7113,56.6131,56.6399,116096.0
2022-12-08 14:40:00,63.43,63.43,63.23,63.25,177374.0,56.6309,56.6309,56.4524,56.4702,177374.0
2022-12-08 14:45:00,63.25,63.36,63.24,63.26,81085.0,56.4702,56.5684,56.4613,56.4792,81085.0
2022-12-08 14:50:00,63.26,63.37,63.25,63.37,66434.0,56.4792,56.5774,56.4702,56.5774,66434.0
2022-12-08 14:55:00,63.38,63.45,63.36,63.4,98881.0,56.5863,56.6488,56.5684,56.6042,98881.0
2022-12-08 15:00:00,63.41,63.44,63.25,63.27,93366.0,56.6131,56.6399,56.4702,56.4881,93366.0
2022-12-08 15:05:00,63.27,63.31,63.22,63.3,81296.0,56.4881,56.5238,56.4434,56.5149,81296.0
2022-12-08 15:10:00,63.3,63.31,63.1,63.11,137441.0,56.5149,56.5238,56.3363,56.3452,137441.0
2022-12-08 15:15:00,63.11,63.26,63.05,63.23,111619.0,56.3452,56.4792,56.2917,56.4524,111619.0
2022-12-08 15:20:00,63.22,63.32,63.14,63.29,96378.0,56.4434,56.5327,56.372,56.5059,96378.0
2022-12-08 15:25:00,63.29,63.36,63.21,63.24,101720.0,56.5059,56.5684,56.4345,56.4613,101720.0
2022-12-08 15:30:00,63.24,63.33,63.1,63.14,127981.0,56.4613,56.5417,56.3363,56.372,127981.0
2022-12-08 15:35:00,63.14,63.2,63.11,63.17,124241.0,56.372,56.4256,56.3452,56.3988,124241.0
2022-12-08 15:40:00,63.17,63.18,63.09,63.18,126746.0,56.3988,56.4077,56.3274,56.4077,126746.0
2022-12-08 15:45:00,63.17,63.29,63.13,63.2,208370.0,56.3988,56.5059,56.3631,56.4256,208370.0
2022-12-08 15:50:00,63.21,63.28,63.1,63.28,235384.0,56.4345,56.497,56.3363,56.497,235384.0
2022-12-08 15:55:00,63.29,63.53,63.25,63.5,475780.0,56.5059,56.7202,56.4702,56.6934,475780.0
2022-12-09 09:30:00,61.95,62.34,61.53,62.3,424294.0,56.562,56.9181,56.1785,56.8815,424294.0
2022-12-09 09:35:00,62.3,62.38,61.86,61.95,226369.0,56.8815,56.9546,56.4798,56.562,226369.0
2022-12-09 09:40:00,61.95,62.02,61.41,61.73,245445.0,56.562,56.6259,56.0689,56.3611,245445.0
2022-12-09 09:45:00,61.73,61.89,61.63,61.88,135256.0,56.3611,56.5072,56.2698,56.4981,135256.0
2022-12-09 09:50:00,61.87,61.89,61.53,61.78,94091.0,56.4889,56.5072,56.1785,56.4068,94091.0
2022-12-09 09:55:00,61.78,61.84,61.61,61.75,78857.0,56.4068,56.4615,56.2515,56.3794,78857.0
2022-12-09 10:00:00,61.78,62.02,61.69,61.88,126444.0,56.4068,56.6259,56.3246,56.4981,126444.0
2022-12-09 10:05:00,61.86,61.98,61.72,61.77,98965.0,56.4798,56.5894,56.352,56.3976,98965.0
2022-12-09 10:10:00,61.77,61.79,61.47,61.53,92253.0,56.3976,56.4159,56.1237,56.1785,92253.0
2022-12-09 10:15:00,61.52,61.53,61.3,61.31,148475.0,56.1694,56.1785,55.9685,55.9776,148475.0
2022-12-09 10:20:00,61.3,61.38,60.87,60.94,267643.0,55.9685,56.0416,55.5759,55.6398,267643.0
2022-12-09 10:25:00,60.95,61.0,60.82,60.91,259905.0,55.6489,55.6946,55.5303,55.6124,259905.0
2022-12-09 10:30:00,60.92,60.97,60.59,60.63,248260.0,55.6216,55.6672,55.3203,55.3568,248260.0
2022-12-09 10:35:00,60.63,60.7,60.49,60.53,151911.0,55.3568,55.4207,55.229,55.2655,151911.0
2022-12-09 10:40:00,60.54,60.62,60.38,60.47,336523.0,55.2746,55.3477,55.1285,55.2107,336523.0
2022-12-09 10:45:00,60.49,60.68,60.46,60.57,221186.0,55.229,55.4024,55.2016,55.302,221186.0
2022-12-09 10:50:00,60.55,60.77,60.54,60.7,166324.0,55.2837,55.4846,55.2746,55.4207,166324.0
2022-12-09 10:55:00,60.7,60.86,60.63,60.83,118709.0,55.4207,55.5668,55.3568,55.5394,118709.0
2022-12-09 11:00:00,60.84,61.18,60.84,61.14,133322.0,55.5485,55.8589,55.5485,55.8224,133322.0
2022-12-09 11:05:00,61.14,61.24,60.94,60.94,112969.0,55.8224,55.9137,55.6398,55.6398,112969.0
2022-12-09 11:10:00,60.93,60.95,60.8,60.87,115196.0,55.6307,55.6489,55.512,55.5759,115196.0
2022-12-09 11:15:00,60.9,61.12,60.9,61.08,75554.0,55.6033,55.8042,55.6033,55.7676,75554.0
2022-12-09 11:20:00,61.08,61.18,61.04,61.11,101414.0,55.7676,55.8589,55.7311,55.795,101414.0
2022-12-09 11:25:00,61.09,61.2,61.07,61.15,100268.0,55.7768,55.8772,55.7585,55.8316,100268.0
2022-12-09 11:30:00,61.16,61.17,60.99,61.09,63500.0,55.8407,55.8498,55.6855,55.7768,63500.0
2022-12-09 11:35:00,61.07,61.15,60.98,60.98,49982.0,55.7585,55.8316,55.6763,55.6763,49982.0
2022-12-09 11:40:00,60.98,61.19,60.85,61.17,103782.0,55.6763,55.8681,55.5576,55.8498,103782.0
2022-12-09 11:45:00,61.18,61.21,61.06,61.14,87469.0,55.8589,55.8863,55.7494,55.8224,87469.0
2022-12-09 11:50:00,61.16,61.19,61.01,61.03,65738.0,55.8407,55.8681,55.7037,55.722,65738.0
2022-12-09 11:55:00,61.02,61.23,61.02,61.2,93338.0,55.7129,55.9046,55.7129,55.8772,93338.0
2022-12-09 12:00:00,61.21,61.21,60.86,60.86,72425.0,55.8863,55.8863,55.5668,55.5668,72425.0
2022-12-09 12:05:00,60.86,60.91,60.79,60.83,52030.0,55.5668,55.6124,55.5029,55.5394,52030.0
2022-12-09 12:10:00,60.81,60.89,60.81,60.84,43038.0,55.5211,55.5942,55.5211,55.5485,43038.0
2022-12-09 12:15:00,60.83,60.84,60.66,60.67,107738.0,55.5394,55.5485,55.3842,55.3933,107738.0
2022-12-09 12:20:00,60.68,60.69,60.36,60.4,134162.0,55.4024,55.4116,55.1103,55.1468,134162.0
2022-12-09 12:25:00,60.4,60.44,60.31,60.43,116366.0,55.1468,55.1833,55.0646,55.1742,116366.0
2022-12-09 12:30:00,60.43,60.44,60.25,60.29,117080.0,55.1742,55.1833,55.0098,55.0464,117080.0
2022-12-09 12:35:00,60.3,60.39,60.21,60.26,128312.0,55.0555,55.1377,54.9733,55.019,128312.0
2022-12-09 12:40:00,60.26,60.38,60.23,60.26,101311.0,55.019,55.1285,54.9916,55.019,101311.0
2022-12-09 12:45:00,60.27,60.35,60.1,60.17,112108.0,55.0281,55.1011,54.8729,54.9368,112108.0
2022-12-09 12:50:00,60.16,60.29,60.16,60.19,69297.0,54.9277,55.0464,54.9277,54.955,69297.0
2022-12-09 12:55:00,60.2,60.42,60.2,60.36,74684.0,54.9642,55.165,54.9642,55.1103,74684.0
2022-12-09 13:00:00,60.35,60.47,60.33,60.41,62766.0,55.1011,55.2107,55.0829,55.1559,62766.0
2022-12-09 13:05:00,60.42,60.42,60.23,60.24,62263.0,55.165,55.165,54.9916,55.0007,62263.0
2022-12-09 13:10:00,60.23,60.27,60.18,60.23,92591.0,54.9916,55.0281,54.9459,54.9916,92591.0
2022-12-09 13:15:00,60.22,60.25,59.97,59.97,201341.0,54.9824,55.0098,54.7542,54.7542,201341.0
2022-12-09 13:20:00,59.98,59.98,59.85,59.94,141761.0,54.7633,54.7633,54.6446,54.7268,141761.0
2022-12-09 13:25:00,59.93,60.03,59.89,59.89,67716.0,54.7177,54.809,54.6811,54.6811,67716.0
2022-12-09 13:30:00,59.88,59.97,59.86,59.89,76761.0,54.672,54.7542,54.6538,54.6811,76761.0
2022-12-09 13:35:00,59.89,59.93,59.8,59.84,121924.0,54.6811,54.7177,54.599,54.6355,121924.0
2022-12-09 13:40:00,59.83,59.92,59.8,59.83,148533.0,54.6264,54.7085,54.599,54.6264,148533.0
2022-12-09 13:45:00,59.84,59.84,59.71,59.72,101902.0,54.6355,54.6355,54.5168,54.5259,101902.0
2022-12-09 13:50:00,59.72,59.85,59.68,59.84,81067.0,54.5259,54.6446,54.4894,54.6355,81067.0
2022-12-09 13:55:00,59.83,59.87,59.79,59.83,62461.0,54.6264,54.6629,54.5898,54.6264,62461.0
2022-12-09 14:00:00,59.84,59.94,59.79,59.88,82524.0,54.6355,54.7268,54.5898,54.672,82524.0
2022-12-09 14:05:00,59.87,59.92,59.72,59.73,126052.0,54.6629,54.7085,54.5259,54.5351,126052.0
2022-12-09 14:10:00,59.72,59.72,59.61,59.68,133056.0,54.5259,54.5259,54.4255,54.4894,133056.0
2022-12-09 14:15:00,59.69,59.79,59.67,59.73,70561.0,54.4985,54.5898,54.4803,54.5351,70561.0
2022-12-09 14:20:00,59.73,59.82,59.69,59.8,66909.0,54.5351,54.6172,54.4985,54.599,66909.0
2022-12-09 14:25:00,59.81,59.98,59.81,59.92,154215.0,54.6081,54.7633,54.6081,54.7085,154215.0
2022-12-09 14:30:00,59.93,60.08,59.92,60.04,73962.0,54.7177,54.8546,54.7085,54.8181,73962.0
2022-12-09 14:35:00,60.04,60.09,59.95,60.0,66891.0,54.8181,54.8637,54.7359,54.7816,66891.0
2022-12-09 14:40:00,60.0,60.0,59.86,59.93,92402.0,54.7816,54.7816,54.6538,54.7177,92402.0
2022-12-09 14:45:00,59.93,60.0,59.9,59.95,50078.0,54.7177,54.7816,54.6903,54.7359,50078.0
2022-12-09 14:50:00,59.94,59.95,59.86,59.91,81570.0,54.7268,54.7359,54.6538,54.6994,81570.0
2022-12-09 14:55:00,59.91,59.95,59.87,59.89,67605.0,54.6994,54.7359,54.6629,54.6811,67605.0
2022-12-09 15:00:00,59.88,60.08,59.86,60.07,150720.0,54.672,54.8546,54.6538,54.8455,150720.0
2022-12-09 15:05:00,60.08,60.25,60.07,60.08,120010.0,54.8546,55.0098,54.8455,54.8546,120010.0
2022-12-09 15:10:00,60.07,60.2,60.06,60.12,93462.0,54.8455,54.9642,54.8364,54.8911,93462.0
2022-12-09 15:15:00,60.12,60.25,60.11,60.19,111679.0,54.8911,55.0098,54.882,54.955,111679.0
2022-12-09 15:20:00,60.19,60.2,60.05,60.05,123678.0,54.955,54.9642,54.8272,54.8272,123678.0
2022-12-09 15:25:00,60.06,60.19,60.03,60.15,128276.0,54.8364,54.955,54.809,54.9185,128276.0
2022-12-09 15:30:00,60.14,60.24,60.1,60.15,109852.0,54.9094,55.0007,54.8729,54.9185,109852.0
2022-12-09 15:35:00,60.15,60.21,59.92,59.94,206149.0,54.9185,54.9733,54.7085,54.7268,206149.0
2022-12-09 15:40:00,59.93,59.93,59.75,59.77,219835.0,54.7177,54.7177,54.5533,54.5716,219835.0
2022-12-09 15:45:00,59.76,59.78,59.63,59.68,210008.0,54.5624,54.5807,54.4438,54.4894,210008.0
2022-12-09 15:50:00,59.67,59.69,59.54,59.68,302083.0,54.4803,54.4985,54.3616,54.4894,302083.0
2022-12-09 15:55:00,59.68,59.74,59.58,59.63,458198.0,54.4894,54.5442,54.3981,54.4438,458198.0
2022-12-12 09:30:00,59.99,60.16,59.57,59.85,459767.0,54.7724,54.9277,54.389,54.6446,459767.0
2022-12-12 09:35:00,59.87,60.2,59.78,59.89,305489.0,54.6629,54.9642,54.5807,54.6811,305489.0
2022-12-12 09:40:00,59.9,60.18,59.9,60.15,175348.0,54.6903,54.9459,54.6903,54.9185,175348.0
2022-12-12 09:45:00,60.17,60.47,60.16,60.2,161723.0,54.9368,55.2107,54.9277,54.9642,161723.0
2022-12-12 09:50:00,60.23,60.37,60.17,60.37,102989.0,54.9916,55.1194,54.9368,55.1194,102989.0
2022-12-12 09:55:00,60.36,60.72,60.33,60.66,211984.0,55.1103,55.439,55.0829,55.3842,211984.0
2022-12-12 10:00:00,60.71,61.05,60.71,61.01,162065.0,55.4298,55.7403,55.4298,55.7037,162065.0
2022-12-12 10:05:00,61.05,61.47,61.04,61.43,153115.0,55.7403,56.1237,55.7311,56.0872,153115.0
2022-12-12 10:10:00,61.42,61.49,60.98,61.06,127185.0,56.0781,56.142,55.6763,55.7494,127185.0
2022-12-12 10:15:00,61.04,61.05,60.75,60.88,100964.0,55.7311,55.7403,55.4663,55.585,100964.0
2022-12-12 10:20:00,60.9,61.1,60.87,61.09,123481.0,55.6033,55.7859,55.5759,55.7768,123481.0
2022-12-12 10:25:00,61.09,61.18,60.95,60.96,84813.0,55.7768,55.8589,55.6489,55.6581,84813.0
2022-12-12 10:30:00,60.97,61.23,60.95,61.11,107653.0,55.6672,55.9046,55.6489,55.795,107653.0
2022-12-12 10:35:00,61.1,61.21,61.09,61.13,63864.0,55.7859,55.8863,55.7768,55.8133,63864.0
2022-12-12 10:40:00,61.13,61.36,61.03,61.29,182955.0,55.8133,56.0233,55.722,55.9594,182955.0
2022-12-12 10:45:00,61.28,61.32,61.07,61.08,122634.0,55.9502,55.9868,55.7585,55.7676,122634.0
2022-12-12 10:50:00,61.06,61.08,60.89,60.93,72332.0,55.7494,55.7676,55.5942,55.6307,72332.0
2022-12-12 10:55:00,60.93,61.06,60.9,61.05,93889.0,55.6307,55.7494,55.6033,55.7403,93889.0
2022-12-12 11:00:00,61.06,61.06,60.79,60.82,100948.0,55.7494,55.7494,55.5029,55.5303,100948.0
2022-12-12 11:05:00,60.82,60.91,60.76,60.9,71144.0,55.5303,55.6124,55.4755,55.6033,71144.0
2022-12-12 11:10:00,60.9,60.91,60.57,60.78,80396.0,55.6033,55.6124,55.302,55.4937,80396.0
2022-12-12 11:15:00,60.77,60.84,60.68,60.68,69380.0,55.4846,55.5485,55.4024,55.4024,69380.0
2022-12-12 11:20:00,60.69,60.9,60.67,60.88,60971.0,55.4116,55.6033,55.3933,55.585,60971.0
2022-12-12 11:25:00,60.87,60.98,60.77,60.94,65467.0,55.5759,55.6763,55.4846,55.6398,65467.0
2022-12-12 11:30:00,60.94,60.97,60.75,60.76,60532.0,55.6398,55.6672,55.4663,55.4755,60532.0
2022-12-12 11:35:00,60.77,60.95,60.77,60.9,88000.0,55.4846,55.6489,55.4846,55.6033,88000.0
2022-12-12 11:40:00,60.91,60.92,60.68,60.74,43292.0,55.6124,55.6216,55.4024,55.4572,43292.0
2022-12-12 11:45:00,60.76,61.01,60.76,60.96,94506.0,55.4755,55.7037,55.4755,55.6581,94506.0
2022-12-12 11:50:00,60.96,61.04,60.89,60.9,64763.0,55.6581,55.7311,55.5942,55.6033,64763.0
2022-12-12 11:55:00,60.9,61.0,60.89,60.93,31677.0,55.6033,55.6946,55.5942,55.6307,31677.0
2022-12-12 12:00:00,60.93,61.06,60.91,60.99,53217.0,55.6307,55.7494,55.6124,55.6855,53217.0
2022-12-12 12:05:00,61.0,61.01,60.89,60.91,45486.0,55.6946,55.7037,55.5942,55.6124,45486.0
2022-12-12 12:10:00,60.92,60.95,60.78,60.8,76270.0,55.6216,55.6489,55.4937,55.512,76270.0
2022-12-12 12:15:00,60.8,60.97,60.8,60.89,74243.0,55.512,55.6672,55.512,55.5942,74243.0
2022-12-12 12:20:00,60.9,60.9,60.66,60.68,54557.0,55.6033,55.6033,55.3842,55.4024,54557.0
2022-12-12 12:25:00,60.67,60.8,60.65,60.73,95239.0,55.3933,55.512,55.375,55.4481,95239.0
2022-12-12 12:30:00,60.72,60.74,60.52,60.58,121214.0,55.439,55.4572,55.2563,55.3111,121214.0
2022-12-12 12:35:00,60.57,60.83,60.57,60.82,40048.0,55.302,55.5394,55.302,55.5303,40048.0
2022-12-12 12:40:00,60.83,60.83,60.67,60.7,50848.0,55.5394,55.5394,55.3933,55.4207,50848.0
2022-12-12 12:45:00,60.71,60.84,60.7,60.78,41165.0,55.4298,55.5485,55.4207,55.4937,41165.0
2022-12-12 12:50:00,60.79,60.88,60.69,60.69,99083.0,55.5029,55.585,55.4116,55.4116,99083.0
2022-12-12 12:55:00,60.7,60.72,60.64,60.7,67779.0,55.4207,55.439,55.3659,55.4207,67779.0
2022-12-12 13:00:00,60.71,60.71,60.43,60.46,83555.0,55.4298,55.4298,55.1742,55.2016,83555.0
2022-12-12 13:05:00,60.46,60.69,60.44,60.63,121333.0,55.2016,55.4116,55.1833,55.3568,121333.0
2022-12-12 13:10:00,60.62,60.62,60.47,60.48,70629.0,55.3477,55.3477,55.2107,55.2198,70629.0
2022-12-12 13:15:00,60.49,60.59,60.45,60.52,93026.0,55.229,55.3203,55.1924,55.2563,93026.0
2022-12-12 13:20:00,60.5,60.54,60.4,60.4,73543.0,55.2381,55.2746,55.1468,55.1468,73543.0
2022-12-12 13:25:00,60.39,60.45,60.33,60.36,61021.0,55.1377,55.1924,55.0829,55.1103,61021.0
2022-12-12 13:30:00,60.36,60.48,60.34,60.44,93367.0,55.1103,55.2198,55.092,55.1833,93367.0
2022-12-12 13:35:00,60.46,60.48,60.37,60.39,35631.0,55.2016,55.2198,55.1194,55.1377,35631.0
2022-12-12 13:40:00,60.38,60.44,60.34,60.42,35841.0,55.1285,55.1833,55.092,55.165,35841.0
2022-12-12 13:45:00,60.42,60.52,60.39,60.5,90959.0,55.165,55.2563,55.1377,55.2381,90959.0
2022-12-12 13:50:00,60.47,60.52,60.41,60.46,27831.0,55.2107,55.2563,55.1559,55.2016,27831.0
2022-12-12 13:55:00,60.46,60.5,60.4,60.49,29339.0,55.2016,55.2381,55.1468,55.229,29339.0
2022-12-12 14:00:00,60.49,60.61,60.48,60.51,44479.0,55.229,55.3385,55.2198,55.2472,44479.0
2022-12-12 14:05:00,60.52,60.63,60.48,60.53,47198.0,55.2563,55.3568,55.2198,55.2655,47198.0
2022-12-12 14:10:00,60.52,60.62,60.49,60.6,45801.0,55.2563,55.3477,55.229,55.3294,45801.0
2022-12-12 14:15:00,60.6,60.7,60.57,60.64,51323.0,55.3294,55.4207,55.302,55.3659,51323.0
2022-12-12 14:20:00,60.63,60.81,60.63,60.79,65147.0,55.3568,55.5211,55.3568,55.5029,65147.0
2022-12-12 14:25:00,60.79,60.85,60.72,60.79,55957.0,55.5029,55.5576,55.439,55.5029,55957.0
2022-12-12 14:30:00,60.79,60.82,60.73,60.77,42929.0,55.5029,55.5303,55.4481,55.4846,42929.0
2022-12-12 14:35:00,60.78,60.86,60.77,60.83,65233.0,55.4937,55.5668,55.4846,55.5394,65233.0
2022-12-12 14:40:00,60.83,60.91,60.79,60.87,52993.0,55.5394,55.6124,55.5029,55.5759,52993.0
2022-12-12 14:45:00,60.89,61.04,60.88,61.03,187625.0,55.5942,55.7311,55.585,55.722,187625.0
2022-12-12 14:50:00,61.03,61.09,60.99,61.09,43216.0,55.722,55.7768,55.6855,55.7768,43216.0
2022-12-12 14:55:00,61.08,61.15,60.99,61.03,112827.0,55.7676,55.8316,55.6855,55.722,112827.0
2022-12-12 15:00:00,61.04,61.09,61.0,61.04,89200.0,55.7311,55.7768,55.6946,55.7311,89200.0
2022-12-12 15:05:00,61.04,61.16,61.01,61.15,54420.0,55.7311,55.8407,55.7037,55.8316,54420.0
2022-12-12 15:10:00,61.15,61.21,61.02,61.05,90476.0,55.8316,55.8863,55.7129,55.7403,90476.0
2022-12-12 15:15:00,61.05,61.15,61.04,61.15,49962.0,55.7403,55.8316,55.7311,55.8316,49962.0
2022-12-12 15:20:00,61.15,61.2,61.1,61.14,69346.0,55.8316,55.8772,55.7859,55.8224,69346.0
2022-12-12 15:25:00,61.15,61.24,61.1,61.19,83243.0,55.8316,55.9137,55.7859,55.8681,83243.0
2022-12-12 15:30:00,61.2,61.35,61.18,61.32,264115.0,55.8772,56.0142,55.8589,55.9868,264115.0
2022-12-12 15:35:00,61.31,61.35,61.2,61.2,182442.0,55.9776,56.0142,55.8772,55.8772,182442.0
2022-12-12 15:40:00,61.21,61.24,61.04,61.08,162937.0,55.8863,55.9137,55.7311,55.7676,162937.0
2022-12-12 15:45:00,61.08,61.08,60.94,60.97,132184.0,55.7676,55.7676,55.6398,55.6672,132184.0
2022-12-12 15:50:00,60.97,61.07,60.88,60.89,177268.0,55.6672,55.7585,55.585,55.5942,177268.0
2022-12-12 15:55:00,60.9,61.09,60.89,61.08,350510.0,55.6033,55.7768,55.5942,55.7676,350510.0
2022-12-13 09:30:00,62.64,63.09,62.39,62.51,507524.0,57.192,57.6028,56.9637,57.0733,507524.0
2022-12-13 09:35:00,62.53,62.71,62.05,62.26,182481.0,57.0915,57.2559,56.6533,56.845,182481.0
2022-12-13 09:40:00,62.28,62.63,62.17,62.62,147488.0,56.8633,57.1828,56.7628,57.1737,147488.0
2022-12-13 09:45:00,62.62,62.73,62.47,62.49,171404.0,57.1737,57.2741,57.0367,57.055,171404.0
2022-12-13 09:50:00,62.48,62.77,62.33,62.63,108998.0,57.0459,57.3107,56.9089,57.1828,108998.0
2022-12-13 09:55:00,62.62,62.75,62.52,62.58,88016.0,57.1737,57.2924,57.0824,57.1372,88016.0
2022-12-13 10:00:00,62.6,62.64,62.34,62.48,92853.0,57.1554,57.192,56.9181,57.0459,92853.0
2022-12-13 10:05:00,62.46,62.63,62.4,62.5,71460.0,57.0276,57.1828,56.9728,57.0641,71460.0
2022-12-13 10:10:00,62.49,62.49,62.04,62.17,143787.0,57.055,57.055,56.6441,56.7628,143787.0
2022-12-13 10:15:00,62.15,62.15,61.79,61.86,169663.0,56.7446,56.7446,56.4159,56.4798,169663.0
2022-12-13 10:20:00,61.88,61.9,61.58,61.72,115967.0,56.4981,56.5163,56.2242,56.352,115967.0
2022-12-13 10:25:00,61.71,61.8,61.57,61.68,97374.0,56.3428,56.425,56.215,56.3155,97374.0
2022-12-13 10:30:00,61.68,61.89,61.66,61.81,121890.0,56.3155,56.5072,56.2972,56.4342,121890.0
2022-12-13 10:35:00,61.81,61.82,61.51,61.64,65055.0,56.4342,56.4433,56.1602,56.2789,65055.0
2022-12-13 10:40:00,61.63,61.81,61.6,61.63,229410.0,56.2698,56.4342,56.2424,56.2698,229410.0
2022-12-13 10:45:00,61.63,61.7,61.39,61.44,162777.0,56.2698,56.3337,56.0507,56.0963,162777.0
2022-12-13 10:50:00,61.43,61.44,61.22,61.25,115277.0,56.0872,56.0963,55.8955,55.9229,115277.0
2022-12-13 10:55:00,61.24,61.26,61.0,61.08,188146.0,55.9137,55.932,55.6946,55.7676,188146.0
2022-12-13 11:00:00,61.09,61.64,61.09,61.63,112267.0,55.7768,56.2789,55.7768,56.2698,112267.0
2022-12-13 11:05:00,61.63,61.71,61.52,61.57,56868.0,56.2698,56.3428,56.1694,56.215,56868.0
2022-12-13 11:10:00,61.59,61.88,61.57,61.88,57342.0,56.2333,56.4981,56.215,56.4981,57342.0
2022-12-13 11:15:00,61.87,62.01,61.8,61.91,77297.0,56.4889,56.6168,56.425,56.5255,77297.0
2022-12-13 11:20:00,61.91,61.96,61.77,61.86,42898.0,56.5255,56.5711,56.3976,56.4798,42898.0
2022-12-13 11:25:00,61.86,62.04,61.8,61.99,43454.0,56.4798,56.6441,56.425,56.5985,43454.0
2022-12-13 11:30:00,61.99,62.4,61.99,62.37,143380.0,56.5985,56.9728,56.5985,56.9454,143380.0
2022-12-13 11:35:00,62.35,62.44,62.26,62.34,63086.0,56.9272,57.0094,56.845,56.9181,63086.0
2022-12-13 11:40:00,62.33,62.61,62.28,62.6,118583.0,56.9089,57.1646,56.8633,57.1554,118583.0
2022-12-13 11:45:00,62.62,62.62,62.21,62.22,79674.0,57.1737,57.1737,56.7994,56.8085,79674.0
2022-12-13 11:50:00,62.2,62.25,62.01,62.18,58438.0,56.7902,56.8359,56.6168,56.772,58438.0
2022-12-13 11:55:00,62.18,62.3,62.03,62.17,151173.0,56.772,56.8815,56.635,56.7628,151173.0
2022-12-13 12:00:00,62.21,62.4,61.96,62.35,163837.0,56.7994,56.9728,56.5711,56.9272,163837.0
2022-12-13 12:05:00,62.35,62.39,62.2,62.29,64357.0,56.9272,56.9637,56.7902,56.8724,64357.0
2022-12-13 12:10:00,62.3,62.33,62.13,62.17,50087.0,56.8815,56.9089,56.7263,56.7628,50087.0
2022-12-13 12:15:00,62.15,62.15,61.75,61.78,86953.0,56.7446,56.7446,56.3794,56.4068,86953.0
2022-12-13 12:20:00,61.78,62.0,61.72,61.73,59394.0,56.4068,56.6076,56.352,56.3611,59394.0
2022-12-13 12:25:00,61.73,61.93,61.73,61.86,64325.0,56.3611,56.5437,56.3611,56.4798,64325.0
2022-12-13 12:30:00,61.84,62.0,61.81,61.96,65418.0,56.4615,56.6076,56.4342,56.5711,65418.0
2022-12-13 12:35:00,61.96,61.98,61.89,61.92,38582.0,56.5711,56.5894,56.5072,56.5346,38582.0
2022-12-13 12:40:00,61.91,62.01,61.84,62.01,47299.0,56.5255,56.6168,56.4615,56.6168,47299.0
2022-12-13 12:45:00,62.02,62.02,61.61,61.63,59314.0,56.6259,56.6259,56.2515,56.2698,59314.0
2022-12-13 12:50:00,61.62,61.67,61.51,61.63,68159.0,56.2607,56.3063,56.1602,56.2698,68159.0
2022-12-13 12:55:00,61.61,61.7,61.59,61.6,68857.0,56.2515,56.3337,56.2333,56.2424,68857.0
2022-12-13 13:00:00,61.59,61.74,61.55,61.71,52057.0,56.2333,56.3702,56.1968,56.3428,52057.0
2022-12-13 13:05:00,61.72,61.84,61.69,61.75,45378.0,56.352,56.4615,56.3246,56.3794,45378.0
2022-12-13 13:10:00,61.76,61.97,61.76,61.95,57883.0,56.3885,56.5802,56.3885,56.562,57883.0
2022-12-13 13:15:00,61.95,62.12,61.91,62.09,85021.0,56.562,56.7172,56.5255,56.6898,85021.0
2022-12-13 13:20:00,62.09,62.26,62.08,62.17,50533.0,56.6898,56.845,56.6807,56.7628,50533.0
2022-12-13 13:25:00,62.14,62.16,61.98,62.01,53821.0,56.7355,56.7537,56.5894,56.6168,53821.0
2022-12-13 13:30:00,62.03,62.1,61.83,61.84,41438.0,56.635,56.6989,56.4524,56.4615,41438.0
2022-12-13 13:35:00,61.83,61.97,61.82,61.88,61856.0,56.4524,56.5802,56.4433,56.4981,61856.0
2022-12-13 13:40:00,61.87,61.98,61.8,61.97,62283.0,56.4889,56.5894,56.425,56.5802,62283.0
2022-12-13 13:45:00,61.99,62.02,61.86,61.89,45123.0,56.5985,56.6259,56.4798,56.5072,45123.0
2022-12-13 13:50:00,61.89,61.97,61.8,61.83,39564.0,56.5072,56.5802,56.425,56.4524,39564.0
2022-12-13 13:55:00,61.81,62.09,61.8,62.08,52459.0,56.4342,56.6898,56.425,56.6807,52459.0
2022-12-13 14:00:00,62.08,62.24,62.08,62.16,75342.0,56.6807,56.8268,56.6807,56.7537,75342.0
2022-12-13 14:05:00,62.18,62.18,61.89,61.95,51214.0,56.772,56.772,56.5072,56.562,51214.0
2022-12-13 14:10:00,61.94,62.02,61.89,61.94,64634.0,56.5528,56.6259,56.5072,56.5528,64634.0
2022-12-13 14:15:00,61.93,61.96,61.76,61.82,37212.0,56.5437,56.5711,56.3885,56.4433,37212.0
2022-12-13 14:20:00,61.8,61.88,61.72,61.74,91606.0,56.425,56.4981,56.352,56.3702,91606.0
2022-12-13 14:25:00,61.73,61.84,61.68,61.79,97511.0,56.3611,56.4615,56.3155,56.4159,97511.0
2022-12-13 14:30:00,61.78,61.83,61.7,61.81,80607.0,56.4068,56.4524,56.3337,56.4342,80607.0
2022-12-13 14:35:00,61.8,61.91,61.78,61.82,32141.0,56.425,56.5255,56.4068,56.4433,32141.0
2022-12-13 14:40:00,61.82,61.95,61.77,61.92,47030.0,56.4433,56.562,56.3976,56.5346,47030.0
2022-12-13 14:45:00,61.93,61.94,61.77,61.78,50495.0,56.5437,56.5528,56.3976,56.4068,50495.0
2022-12-13 14:50:00,61.79,61.79,61.54,61.56,64830.0,56.4159,56.4159,56.1876,56.2059,64830.0
2022-12-13 14:55:00,61.56,61.65,61.52,61.63,72910.0,56.2059,56.2881,56.1694,56.2698,72910.0
2022-12-13 15:00:00,61.62,61.65,61.48,61.51,76976.0,56.2607,56.2881,56.1329,56.1602,76976.0
2022-12-13 15:05:00,61.52,61.63,61.52,61.59,66302.0,56.1694,56.2698,56.1694,56.2333,66302.0
2022-12-13 15:10:00,61.6,61.64,61.53,61.53,50402.0,56.2424,56.2789,56.1785,56.1785,50402.0
2022-12-13 15:15:00,61.53,61.74,61.49,61.7,87996.0,56.1785,56.3702,56.142,56.3337,87996.0
2022-12-13 15:20:00,61.7,61.87,61.66,61.86,88674.0,56.3337,56.4889,56.2972,56.4798,88674.0
2022-12-13 15:25:00,61.87,61.88,61.76,61.86,85574.0,56.4889,56.4981,56.3885,56.4798,85574.0
2022-12-13 15:30:00,61.85,62.01,61.8,61.98,159220.0,56.4707,56.6168,56.425,56.5894,159220.0
2022-12-13 15:35:00,61.99,61.99,61.83,61.86,201811.0,56.5985,56.5985,56.4524,56.4798,201811.0
2022-12-13 15:40:00,61.87,61.9,61.81,61.85,112882.0,56.4889,56.5163,56.4342,56.4707,112882.0
2022-12-13 15:45:00,61.85,62.03,61.85,61.93,177928.0,56.4707,56.635,56.4707,56.5437,177928.0
2022-12-13 15:50:00,61.97,62.11,61.95,62.05,223761.0,56.5802,56.7081,56.562,56.6533,223761.0
2022-12-13 15:55:00,62.05,62.09,61.94,62.0,403166.0,56.6533,56.6898,56.5528,56.6076,403166.0
2022-12-14 09:30:00,62.63,63.09,62.63,62.86,284267.0,57.1828,57.6028,57.1828,57.3928,284267.0
2022-12-14 09:35:00,62.87,62.97,62.75,62.82,94382.0,57.402,57.4933,57.2924,57.3563,94382.0
2022-12-14 09:40:00,62.83,62.9,62.61,62.69,58956.0,57.3654,57.4294,57.1646,57.2376,58956.0
2022-12-14 09:45:00,62.69,62.71,62.18,62.27,104197.0,57.2376,57.2559,56.772,56.8541,104197.0
2022-12-14 09:50:00,62.28,62.46,62.17,62.46,78818.0,56.8633,57.0276,56.7628,57.0276,78818.0
2022-12-14 09:55:00,62.44,62.49,62.2,62.22,56510.0,57.0094,57.055,56.7902,56.8085,56510.0
2022-12-14 10:00:00,62.23,62.3,61.96,62.07,199467.0,56.8176,56.8815,56.5711,56.6715,199467.0
2022-12-14 10:05:00,62.07,62.07,61.69,61.69,124085.0,56.6715,56.6715,56.3246,56.3246,124085.0
2022-12-14 10:10:00,61.7,61.72,61.49,61.55,117280.0,56.3337,56.352,56.142,56.1968,117280.0
2022-12-14 10:15:00,61.55,61.63,61.42,61.57,82283.0,56.1968,56.2698,56.0781,56.215,82283.0
2022-12-14 10:20:00,61.55,61.66,61.42,61.66,127426.0,56.1968,56.2972,56.0781,56.2972,127426.0
2022-12-14 10:25:00,61.65,61.7,61.42,61.7,257487.0,56.2881,56.3337,56.0781,56.3337,257487.0
2022-12-14 10:30:00,61.68,61.69,60.96,61.28,157122.0,56.3155,56.3246,55.6581,55.9502,157122.0
2022-12-14 10:35:00,61.29,61.3,60.83,60.95,79897.0,55.9594,55.9685,55.5394,55.6489,79897.0
2022-12-14 10:40:00,60.93,61.41,60.88,61.36,157460.0,55.6307,56.0689,55.585,56.0233,157460.0
2022-12-14 10:45:00,61.36,61.47,61.29,61.42,45399.0,56.0233,56.1237,55.9594,56.0781,45399.0
2022-12-14 10:50:00,61.44,61.66,61.43,61.61,109943.0,56.0963,56.2972,56.0872,56.2515,109943.0
2022-12-14 10:55:00,61.6,61.66,61.4,61.5,111877.0,56.2424,56.2972,56.0598,56.1511,111877.0
2022-12-14 11:00:00,61.51,61.65,61.39,61.59,119500.0,56.1602,56.2881,56.0507,56.2333,119500.0
2022-12-14 11:05:00,61.59,61.74,61.47,61.73,84048.0,56.2333,56.3702,56.1237,56.3611,84048.0
2022-12-14 11:10:00,61.72,61.97,61.7,61.95,71525.0,56.352,56.5802,56.3337,56.562,71525.0
2022-12-14 11:15:00,61.97,62.14,61.9,62.14,132869.0,56.5802,56.7355,56.5163,56.7355,132869.0
2022-12-14 11:20:00,62.13,62.16,61.98,62.06,54941.0,56.7263,56.7537,56.5894,56.6624,54941.0
2022-12-14 11:25:00,62.06,62.18,62.0,62.11,63523.0,56.6624,56.772,56.6076,56.7081,63523.0
2022-12-14 11:30:00,62.11,62.31,62.1,62.18,109277.0,56.7081,56.8907,56.6989,56.772,109277.0
2022-12-14 11:35:00,62.18,62.23,62.04,62.06,97320.0,56.772,56.8176,56.6441,56.6624,97320.0
2022-12-14 11:40:00,62.07,62.1,61.99,62.02,34684.0,56.6715,56.6989,56.5985,56.6259,34684.0
2022-12-14 11:45:00,62.02,62.02,61.78,61.79,50057.0,56.6259,56.6259,56.4068,56.4159,50057.0
2022-12-14 11:50:00,61.79,61.84,61.59,61.67,55767.0,56.4159,56.4615,56.2333,56.3063,55767.0
2022-12-14 11:55:00,61.66,61.94,61.66,61.88,51929.0,56.2972,56.5528,56.2972,56.4981,51929.0
2022-12-14 12:00:00,61.89,62.07,61.89,62.05,46881.0,56.5072,56.6715,56.5072,56.6533,46881.0
2022-12-14 12:05:00,62.05,62.17,61.94,62.05,61695.0,56.6533,56.7628,56.5528,56.6533,61695.0
2022-12-14 12:10:00,62.03,62.07,61.94,62.05,35628.0,56.635,56.6715,56.5528,56.6533,35628.0
2022-12-14 12:15:00,62.04,62.07,61.95,62.01,31130.0,56.6441,56.6715,56.562,56.6168,31130.0
2022-12-14 12:20:00,62.0,62.04,61.87,61.9,32026.0,56.6076,56.6441,56.4889,56.5163,32026.0
2022-12-14 12:25:00,61.91,62.02,61.87,61.95,39577.0,56.5255,56.6259,56.4889,56.562,39577.0
2022-12-14 12:30:00,61.93,61.96,61.86,61.9,26602.0,56.5437,56.5711,56.4798,56.5163,26602.0
2022-12-14 12:35:00,61.9,62.04,61.9,62.02,18856.0,56.5163,56.6441,56.5163,56.6259,18856.0
2022-12-14 12:40:00,62.01,62.09,62.01,62.09,36911.0,56.6168,56.6898,56.6168,56.6898,36911.0
2022-12-14 12:45:00,62.09,62.13,62.02,62.06,33350.0,56.6898,56.7263,56.6259,56.6624,33350.0
2022-12-14 12:50:00,62.05,62.11,61.97,61.98,19239.0,56.6533,56.7081,56.5802,56.5894,19239.0
2022-12-14 12:55:00,61.96,62.05,61.93,61.95,35559.0,56.5711,56.6533,56.5437,56.562,35559.0
2022-12-14 13:00:00,61.96,62.15,61.93,62.14,32185.0,56.5711,56.7446,56.5437,56.7355,32185.0
2022-12-14 13:05:00,62.15,62.2,62.06,62.1,25326.0,56.7446,56.7902,56.6624,56.6989,25326.0
2022-12-14 13:10:00,62.11,62.17,62.07,62.16,28256.0,56.7081,56.7628,56.6715,56.7537,28256.0
2022-12-14 13:15:00,62.16,62.19,62.0,62.03,25248.0,56.7537,56.7811,56.6076,56.635,25248.0
2022-12-14 13:20:00,62.02,62.16,62.0,62.13,108966.0,56.6259,56.7537,56.6076,56.7263,108966.0
2022-12-14 13:25:00,62.13,62.2,62.11,62.12,34730.0,56.7263,56.7902,56.7081,56.7172,34730.0
2022-12-14 13:30:00,62.13,62.16,62.01,62.02,71021.0,56.7263,56.7537,56.6168,56.6259,71021.0
2022-12-14 13:35:00,62.02,62.1,61.93,62.06,62275.0,56.6259,56.6989,56.5437,56.6624,62275.0
2022-12-14 13:40:00,62.07,62.14,62.04,62.13,38490.0,56.6715,56.7355,56.6441,56.7263,38490.0
2022-12-14 13:45:00,62.12,62.18,62.1,62.16,25983.0,56.7172,56.772,56.6989,56.7537,25983.0
2022-12-14 13:50:00,62.15,62.21,62.09,62.21,23078.0,56.7446,56.7994,56.6898,56.7994,23078.0
2022-12-14 13:55:00,62.2,62.25,62.16,62.17,40246.0,56.7902,56.8359,56.7537,56.7628,40246.0
2022-12-14 14:00:00,62.17,62.17,61.5,61.65,108785.0,56.7628,56.7628,56.1511,56.2881,108785.0
2022-12-14 14:05:00,61.59,61.75,61.39,61.48,51758.0,56.2333,56.3794,56.0507,56.1329,51758.0
2022-12-14 14:10:00,61.48,61.76,61.46,61.64,68568.0,56.1329,56.3885,56.1146,56.2789,68568.0
2022-12-14 14:15:00,61.62,61.96,61.5,61.88,72387.0,56.2607,56.5711,56.1511,56.4981,72387.0
2022-12-14 14:20:00,61.9,61.99,61.82,61.98,52655.0,56.5163,56.5985,56.4433,56.5894,52655.0
2022-12-14 14:25:00,61.97,62.1,61.91,62.08,72412.0,56.5802,56.6989,56.5255,56.6807,72412.0
2022-12-14 14:30:00,62.06,62.32,61.62,61.65,172934.0,56.6624,56.8998,56.2607,56.2881,172934.0
2022-12-14 14:35:00,61.66,61.79,61.57,61.63,125380.0,56.2972,56.4159,56.215,56.2698,125380.0
2022-12-14 14:40:00,61.66,62.18,61.53,61.95,67089.0,56.2972,56.772,56.1785,56.562,67089.0
2022-12-14 14:45:00,61.93,62.17,61.7,61.99,65027.0,56.5437,56.7628,56.3337,56.5985,65027.0
2022-12-14 14:50:00,61.98,62.01,61.62,61.83,57584.0,56.5894,56.6168,56.2607,56.4524,57584.0
2022-12-14 14:55:00,61.87,61.93,61.71,61.86,49744.0,56.4889,56.5437,56.3428,56.4798,49744.0
2022-12-14 15:00:00,61.86,62.38,61.83,62.35,110398.0,56.4798,56.9546,56.4524,56.9272,110398.0
2022-12-14 15:05:00,62.36,62.53,62.2,62.42,141225.0,56.9363,57.0915,56.7902,56.9911,141225.0
2022-12-14 15:10:00,62.45,62.8,62.4,62.56,67541.0,57.0185,57.338,56.9728,57.1189,67541.0
2022-12-14 15:15:00,62.56,62.63,62.28,62.36,62055.0,57.1189,57.1828,56.8633,56.9363,62055.0
2022-12-14 15:20:00,62.39,62.42,62.26,62.33,50132.0,56.9637,56.9911,56.845,56.9089,50132.0
2022-12-14 15:25:00,62.34,62.4,61.94,61.94,97866.0,56.9181,56.9728,56.5528,56.5528,97866.0
2022-12-14 15:30:00,61.91,62.0,61.74,61.84,67288.0,56.5255,56.6076,56.3702,56.4615,67288.0
2022-12-14 15:35:00,61.85,61.9,61.69,61.86,66677.0,56.4707,56.5163,56.3246,56.4798,66677.0
2022-12-14 15:40:00,61.86,61.88,61.73,61.87,57678.0,56.4798,56.4981,56.3611,56.4889,57678.0
2022-12-14 15:45:00,61.86,62.07,61.8,61.97,148270.0,56.4798,56.6715,56.425,56.5802,148270.0
2022-12-14 15:50:00,61.96,62.22,61.95,62.05,279094.0,56.5711,56.8085,56.562,56.6533,279094.0
2022-12-14 15:55:00,62.04,62.07,61.89,61.9,444871.0,56.6441,56.6715,56.5072,56.5163,444871.0
2022-12-15 09:30:00,61.13,61.41,61.01,61.24,209915.0,55.8133,56.0689,55.7037,55.9137,209915.0
2022-12-15 09:35:00,61.27,61.52,61.21,61.5,94197.0,55.9411,56.1694,55.8863,56.1511,94197.0
2022-12-15 09:40:00,61.49,61.66,61.35,61.36,98025.0,56.142,56.2972,56.0142,56.0233,98025.0
2022-12-15 09:45:00,61.4,61.51,61.14,61.3,109079.0,56.0598,56.1602,55.8224,55.9685,109079.0
2022-12-15 09:50:00,61.33,61.38,61.15,61.22,192127.0,55.9959,56.0416,55.8316,55.8955,192127.0
2022-12-15 09:55:00,61.22,61.22,60.87,60.87,128521.0,55.8955,55.8955,55.5759,55.5759,128521.0
2022-12-15 10:00:00,60.87,60.88,60.58,60.61,178733.0,55.5759,55.585,55.3111,55.3385,178733.0
2022-12-15 10:05:00,60.62,60.81,60.61,60.7,102819.0,55.3477,55.5211,55.3385,55.4207,102819.0
2022-12-15 10:10:00,60.68,60.8,60.43,60.47,140989.0,55.4024,55.512,55.1742,55.2107,140989.0
2022-12-15 10:15:00,60.45,60.99,60.38,60.99,171196.0,55.1924,55.6855,55.1285,55.6855,171196.0
2022-12-15 10:20:00,60.96,61.05,60.68,60.83,113182.0,55.6581,55.7403,55.4024,55.5394,113182.0
2022-12-15 10:25:00,60.83,61.0,60.78,60.93,50195.0,55.5394,55.6946,55.4937,55.6307,50195.0
2022-12-15 10:30:00,60.93,61.0,60.84,60.94,46198.0,55.6307,55.6946,55.5485,55.6398,46198.0
2022-12-15 10:35:00,60.95,61.24,60.95,61.09,273118.0,55.6489,55.9137,55.6489,55.7768,273118.0
2022-12-15 10:40:00,61.08,61.36,61.02,61.33,97725.0,55.7676,56.0233,55.7129,55.9959,97725.0
2022-12-15 10:45:00,61.31,61.36,60.9,60.98,48821.0,55.9776,56.0233,55.6033,55.6763,48821.0
2022-12-15 10:50:00,60.98,61.03,60.91,60.99,68034.0,55.6763,55.722,55.6124,55.6855,68034.0
2022-12-15 10:55:00,61.02,61.04,60.82,60.98,61147.0,55.7129,55.7311,55.5303,55.6763,61147.0
2022-12-15 11:00:00,61.0,61.33,61.0,61.23,58622.0,55.6946,55.9959,55.6946,55.9046,58622.0
2022-12-15 11:05:00,61.22,61.3,60.91,60.94,61136.0,55.8955,55.9685,55.6124,55.6398,61136.0
2022-12-15 11:10:00,60.96,60.98,60.51,60.52,123624.0,55.6581,55.6763,55.2472,55.2563,123624.0
2022-12-15 11:15:00,60.53,60.7,60.47,60.7,80312.0,55.2655,55.4207,55.2107,55.4207,80312.0
2022-12-15 11:20:00,60.66,60.66,60.48,60.53,39496.0,55.3842,55.3842,55.2198,55.2655,39496.0
2022-12-15 11:25:00,60.51,60.52,60.26,60.3,128135.0,55.2472,55.2563,55.019,55.0555,128135.0
2022-12-15 11:30:00,60.31,60.57,60.3,60.5,148789.0,55.0646,55.302,55.0555,55.2381,148789.0
2022-12-15 11:35:00,60.48,60.52,60.35,60.42,49051.0,55.2198,55.2563,55.1011,55.165,49051.0
2022-12-15 11:40:00,60.41,60.43,60.28,60.33,51703.0,55.1559,55.1742,55.0372,55.0829,51703.0
2022-12-15 11:45:00,60.32,60.47,60.31,60.47,30712.0,55.0737,55.2107,55.0646,55.2107,30712.0
2022-12-15 11:50:00,60.45,60.55,60.42,60.47,48822.0,55.1924,55.2837,55.165,55.2107,48822.0
2022-12-15 11:55:00,60.5,60.63,60.45,60.56,39455.0,55.2381,55.3568,55.1924,55.2929,39455.0
2022-12-15 12:00:00,60.56,60.67,60.52,60.67,57728.0,55.2929,55.3933,55.2563,55.3933,57728.0
2022-12-15 12:05:00,60.67,60.8,60.66,60.77,77494.0,55.3933,55.512,55.3842,55.4846,77494.0
2022-12-15 12:10:00,60.77,60.78,60.63,60.74,56594.0,55.4846,55.4937,55.3568,55.4572,56594.0
2022-12-15 12:15:00,60.73,61.03,60.73,60.94,70572.0,55.4481,55.722,55.4481,55.6398,70572.0
2022-12-15 12:20:00,60.93,60.94,60.82,60.92,40328.0,55.6307,55.6398,55.5303,55.6216,40328.0
2022-12-15 12:25:00,60.91,61.09,60.91,60.97,37170.0,55.6124,55.7768,55.6124,55.6672,37170.0
2022-12-15 12:30:00,60.97,61.03,60.89,61.0,48955.0,55.6672,55.722,55.5942,55.6946,48955.0
2022-12-15 12:35:00,61.0,61.01,60.86,60.89,37267.0,55.6946,55.7037,55.5668,55.5942,37267.0
2022-12-15 12:40:00,60.88,60.94,60.82,60.85,48383.0,55.585,55.6398,55.5303,55.5576,48383.0
2022-12-15 12:45:00,60.86,60.9,60.71,60.76,66718.0,55.5668,55.6033,55.4298,55.4755,66718.0
2022-12-15 12:50:00,60.76,60.87,60.74,60.82,43149.0,55.4755,55.5759,55.4572,55.5303,43149.0
2022-12-15 12:55:00,60.82,61.18,60.81,61.18,161265.0,55.5303,55.8589,55.5211,55.8589,161265.0
2022-12-15 13:00:00,61.21,61.29,61.05,61.09,49716.0,55.8863,55.9594,55.7403,55.7768,49716.0
2022-12-15 13:05:00,61.1,61.17,61.01,61.04,39379.0,55.7859,55.8498,55.7037,55.7311,39379.0
2022-12-15 13:10:00,61.05,61.2,61.05,61.08,25123.0,55.7403,55.8772,55.7403,55.7676,25123.0
2022-12-15 13:15:00,61.08,61.14,60.85,60.85,46069.0,55.7676,55.8224,55.5576,55.5576,46069.0
2022-12-15 13:20:00,60.83,60.91,60.83,60.9,20955.0,55.5394,55.6124,55.5394,55.6033,20955.0
2022-12-15 13:25:00,60.9,61.04,60.86,61.0,46209.0,55.6033,55.7311,55.5668,55.6946,46209.0
2022-12-15 13:30:00,60.99,61.09,60.95,61.09,26894.0,55.6855,55.7768,55.6489,55.7768,26894.0
2022-12-15 13:35:00,61.1,61.15,61.05,61.14,46211.0,55.7859,55.8316,55.7403,55.8224,46211.0
2022-12-15 13:40:00,61.15,61.24,61.12,61.13,29253.0,55.8316,55.9137,55.8042,55.8133,29253.0
2022-12-15 13:45:00,61.13,61.16,60.96,60.98,29236.0,55.8133,55.8407,55.6581,55.6763,29236.0
2022-12-15 13:50:00,60.98,61.04,60.97,61.04,20396.0,55.6763,55.7311,55.6672,55.7311,20396.0
2022-12-15 13:55:00,61.04,61.11,61.01,61.09,20190.0,55.7311,55.795,55.7037,55.7768,20190.0
2022-12-15 14:00:00,61.1,61.15,61.03,61.03,34433.0,55.7859,55.8316,55.722,55.722,34433.0
2022-12-15 14:05:00,61.0,61.05,60.89,60.91,22316.0,55.6946,55.7403,55.5942,55.6124,22316.0
2022-12-15 14:10:00,60.91,61.08,60.91,61.04,37506.0,55.6124,55.7676,55.6124,55.7311,37506.0
2022-12-15 14:15:00,61.04,61.05,60.96,61.04,17090.0,55.7311,55.7403,55.6581,55.7311,17090.0
2022-12-15 14:20:00,61.05,61.09,60.99,61.01,27819.0,55.7403,55.7768,55.6855,55.7037,27819.0
2022-12-15 14:25:00,61.0,61.07,60.93,60.98,31029.0,55.6946,55.7585,55.6307,55.6763,31029.0
2022-12-15 14:30:00,60.98,61.05,60.97,61.01,27630.0,55.6763,55.7403,55.6672,55.7037,27630.0
2022-12-15 14:35:00,61.02,61.18,61.0,61.18,71845.0,55.7129,55.8589,55.6946,55.8589,71845.0
2022-12-15 14:40:00,61.18,61.47,61.09,61.44,157518.0,55.8589,56.1237,55.7768,56.0963,157518.0
2022-12-15 14:45:00,61.45,61.5,61.22,61.26,98503.0,56.1055,56.1511,55.8955,55.932,98503.0
2022-12-15 14:50:00,61.27,61.39,61.17,61.35,63605.0,55.9411,56.0507,55.8498,56.0142,63605.0
2022-12-15 14:55:00,61.31,61.6,61.3,61.58,68700.0,55.9776,56.2424,55.9685,56.2242,68700.0
2022-12-15 15:00:00,61.57,61.63,61.48,61.52,53808.0,56.215,56.2698,56.1329,56.1694,53808.0
2022-12-15 15:05:00,61.52,61.76,61.47,61.73,152577.0,56.1694,56.3885,56.1237,56.3611,152577.0
2022-12-15 15:10:00,61.73,61.74,61.55,61.56,39514.0,56.3611,56.3702,56.1968,56.2059,39514.0
2022-12-15 15:15:00,61.54,61.58,61.48,61.53,35674.0,56.1876,56.2242,56.1329,56.1785,35674.0
2022-12-15 15:20:00,61.5,61.65,61.49,61.52,32192.0,56.1511,56.2881,56.142,56.1694,32192.0
2022-12-15 15:25:00,61.53,61.61,61.52,61.6,60060.0,56.1785,56.2515,56.1694,56.2424,60060.0
2022-12-15 15:30:00,61.61,61.77,61.61,61.72,45975.0,56.2515,56.3976,56.2515,56.352,45975.0
2022-12-15 15:35:00,61.72,61.75,61.62,61.69,45939.0,56.352,56.3794,56.2607,56.3246,45939.0
2022-12-15 15:40:00,61.69,61.72,61.61,61.63,46507.0,56.3246,56.352,56.2515,56.2698,46507.0
2022-12-15 15:45:00,61.64,61.68,61.54,61.57,89667.0,56.2789,56.3155,56.1876,56.215,89667.0
2022-12-15 15:50:00,61.57,61.64,61.48,61.63,94526.0,56.215,56.2789,56.1329,56.2698,94526.0
2022-12-15 15:55:00,61.62,61.66,61.54,61.59,234464.0,56.2607,56.2972,56.1876,56.2333,234464.0
2022-12-16 09:30:00,60.0,60.76,59.85,60.18,855477.0,54.7816,55.4755,54.6446,54.9459,855477.0
2022-12-16 09:35:00,60.18,60.23,59.46,59.54,218864.0,54.9459,54.9916,54.2885,54.3616,218864.0
2022-12-16 09:40:00,59.53,59.85,59.37,59.67,214538.0,54.3525,54.6446,54.2064,54.4803,214538.0
2022-12-16 09:45:00,59.68,60.16,59.68,59.99,202547.0,54.4894,54.9277,54.4894,54.7724,202547.0
2022-12-16 09:50:00,60.01,60.17,59.74,60.13,108380.0,54.7907,54.9368,54.5442,54.9003,108380.0
2022-12-16 09:55:00,60.12,60.35,60.05,60.23,85905.0,54.8911,55.1011,54.8272,54.9916,85905.0
2022-12-16 10:00:00,60.23,60.24,59.95,60.15,59721.0,54.9916,55.0007,54.7359,54.9185,59721.0
2022-12-16 10:05:00,60.16,60.44,60.01,60.05,132460.0,54.9277,55.1833,54.7907,54.8272,132460.0
2022-12-16 10:10:00,60.06,60.15,59.8,59.85,70248.0,54.8364,54.9185,54.599,54.6446,70248.0
2022-12-16 10:15:00,59.84,59.91,59.69,59.88,72629.0,54.6355,54.6994,54.4985,54.672,72629.0
2022-12-16 10:20:00,59.9,59.94,59.6,59.68,86926.0,54.6903,54.7268,54.4164,54.4894,86926.0
2022-12-16 10:25:00,59.71,59.71,59.6,59.61,62096.0,54.5168,54.5168,54.4164,54.4255,62096.0
2022-12-16 10:30:00,59.63,59.78,59.47,59.57,191347.0,54.4438,54.5807,54.2977,54.389,191347.0
2022-12-16 10:35:00,59.59,59.61,59.37,59.53,88964.0,54.4072,54.4255,54.2064,54.3525,88964.0
2022-12-16 10:40:00,59.53,59.69,59.49,59.64,86335.0,54.3525,54.4985,54.3159,54.4529,86335.0
2022-12-16 10:45:00,59.63,59.7,59.45,59.45,74641.0,54.4438,54.5077,54.2794,54.2794,74641.0
2022-12-16 10:50:00,59.47,59.49,59.25,59.29,117608.0,54.2977,54.3159,54.0968,54.1333,117608.0
2022-12-16 10:55:00,59.29,59.29,59.06,59.14,141717.0,54.1333,54.1333,53.9233,53.9964,141717.0
2022-12-16 11:00:00,59.14,59.35,59.14,59.34,90779.0,53.9964,54.1881,53.9964,54.179,90779.0
2022-12-16 11:05:00,59.36,59.48,59.35,59.41,84452.0,54.1972,54.3068,54.1881,54.2429,84452.0
2022-12-16 11:10:00,59.41,59.54,59.18,59.5,111899.0,54.2429,54.3616,54.0329,54.3251,111899.0
2022-12-16 11:15:00,59.5,59.53,59.39,59.46,79106.0,54.3251,54.3525,54.2246,54.2885,79106.0
2022-12-16 11:20:00,59.45,59.53,59.36,59.38,83476.0,54.2794,54.3525,54.1972,54.2155,83476.0
2022-12-16 11:25:00,59.37,59.62,59.36,59.54,73488.0,54.2064,54.4346,54.1972,54.3616,73488.0
2022-12-16 11:30:00,59.55,59.77,59.55,59.66,63130.0,54.3707,54.5716,54.3707,54.4711,63130.0
2022-12-16 11:35:00,59.63,59.71,59.51,59.68,43830.0,54.4438,54.5168,54.3342,54.4894,43830.0
2022-12-16 11:40:00,59.67,59.69,59.51,59.56,41492.0,54.4803,54.4985,54.3342,54.3798,41492.0
2022-12-16 11:45:00,59.58,59.79,59.55,59.57,48676.0,54.3981,54.5898,54.3707,54.389,48676.0
2022-12-16 11:50:00,59.57,59.61,59.37,59.41,56701.0,54.389,54.4255,54.2064,54.2429,56701.0
2022-12-16 11:55:00,59.4,59.49,59.38,59.42,52520.0,54.2338,54.3159,54.2155,54.252,52520.0
2022-12-16 12:00:00,59.43,60.13,59.43,59.98,194640.0,54.2611,54.9003,54.2611,54.7633,194640.0
2022-12-16 12:05:00,60.0,60.02,59.65,59.66,80283.0,54.7816,54.7998,54.462,54.4711,80283.0
2022-12-16 12:10:00,59.66,59.7,59.51,59.52,57032.0,54.4711,54.5077,54.3342,54.3433,57032.0
2022-12-16 12:15:00,59.51,59.63,59.46,59.62,48736.0,54.3342,54.4438,54.2885,54.4346,48736.0
2022-12-16 12:20:00,59.62,59.72,59.48,59.61,78084.0,54.4346,54.5259,54.3068,54.4255,78084.0
2022-12-16 12:25:00,59.61,59.61,59.49,59.53,46444.0,54.4255,54.4255,54.3159,54.3525,46444.0
2022-12-16 12:30:00,59.55,59.75,59.53,59.75,45885.0,54.3707,54.5533,54.3525,54.5533,45885.0
2022-12-16 12:35:00,59.73,59.75,59.66,59.67,40658.0,54.5351,54.5533,54.4711,54.4803,40658.0
2022-12-16 12:40:00,59.66,59.71,59.59,59.61,46681.0,54.4711,54.5168,54.4072,54.4255,46681.0
2022-12-16 12:45:00,59.6,59.75,59.53,59.74,26947.0,54.4164,54.5533,54.3525,54.5442,26947.0
2022-12-16 12:50:00,59.73,59.77,59.56,59.56,42569.0,54.5351,54.5716,54.3798,54.3798,42569.0
2022-12-16 12:55:00,59.55,59.56,59.45,59.47,61780.0,54.3707,54.3798,54.2794,54.2977,61780.0
2022-12-16 13:00:00,59.47,59.55,59.45,59.47,53502.0,54.2977,54.3707,54.2794,54.2977,53502.0
2022-12-16 13:05:00,59.47,59.56,59.36,59.53,70153.0,54.2977,54.3798,54.1972,54.3525,70153.0
2022-12-16 13:10:00,59.53,59.6,59.47,59.51,37781.0,54.3525,54.4164,54.2977,54.3342,37781.0
2022-12-16 13:15:00,59.52,59.54,59.4,59.41,44568.0,54.3433,54.3616,54.2338,54.2429,44568.0
2022-12-16 13:20:00,59.41,59.42,59.3,59.37,31799.0,54.2429,54.252,54.1425,54.2064,31799.0
2022-12-16 13:25:00,59.38,59.55,59.38,59.51,35775.0,54.2155,54.3707,54.2155,54.3342,35775.0
2022-12-16 13:30:00,59.53,59.65,59.49,59.59,43685.0,54.3525,54.462,54.3159,54.4072,43685.0
2022-12-16 13:35:00,59.57,59.59,59.5,59.52,31654.0,54.389,54.4072,54.3251,54.3433,31654.0
2022-12-16 13:40:00,59.51,59.55,59.36,59.37,34437.0,54.3342,54.3707,54.1972,54.2064,34437.0
2022-12-16 13:45:00,59.36,59.5,59.36,59.49,37657.0,54.1972,54.3251,54.1972,54.3159,37657.0
2022-12-16 13:50:00,59.48,59.54,59.38,59.53,37210.0,54.3068,54.3616,54.2155,54.3525,37210.0
2022-12-16 13:55:00,59.55,59.72,59.54,59.72,81578.0,54.3707,54.5259,54.3616,54.5259,81578.0
2022-12-16 14:00:00,59.72,59.77,59.56,59.64,59795.0,54.5259,54.5716,54.3798,54.4529,59795.0
2022-12-16 14:05:00,59.65,59.69,59.58,59.64,43315.0,54.462,54.4985,54.3981,54.4529,43315.0
2022-12-16 14:10:00,59.63,59.82,59.62,59.81,68592.0,54.4438,54.6172,54.4346,54.6081,68592.0
2022-12-16 14:15:00,59.81,59.91,59.79,59.88,107284.0,54.6081,54.6994,54.5898,54.672,107284.0
2022-12-16 14:20:00,59.87,59.88,59.7,59.76,58250.0,54.6629,54.672,54.5077,54.5624,58250.0
2022-12-16 14:25:00,59.74,59.87,59.72,59.83,36837.0,54.5442,54.6629,54.5259,54.6264,36837.0
2022-12-16 14:30:00,59.84,59.87,59.71,59.72,50570.0,54.6355,54.6629,54.5168,54.5259,50570.0
2022-12-16 14:35:00,59.72,59.77,59.63,59.68,42461.0,54.5259,54.5716,54.4438,54.4894,42461.0
2022-12-16 14:40:00,59.66,59.77,59.65,59.72,35124.0,54.4711,54.5716,54.462,54.5259,35124.0
2022-12-16 14:45:00,59.73,59.82,59.7,59.82,113353.0,54.5351,54.6172,54.5077,54.6172,113353.0
2022-12-16 14:50:00,59.81,59.95,59.79,59.94,55682.0,54.6081,54.7359,54.5898,54.7268,55682.0
2022-12-16 14:55:00,59.95,60.03,59.89,59.95,79918.0,54.7359,54.809,54.6811,54.7359,79918.0
2022-12-16 15:00:00,59.95,59.96,59.78,59.84,60150.0,54.7359,54.7451,54.5807,54.6355,60150.0
2022-12-16 15:05:00,59.82,59.86,59.77,59.8,69020.0,54.6172,54.6538,54.5716,54.599,69020.0
2022-12-16 15:10:00,59.8,60.01,59.79,60.0,50326.0,54.599,54.7907,54.5898,54.7816,50326.0
2022-12-16 15:15:00,60.01,60.14,59.98,60.04,138799.0,54.7907,54.9094,54.7633,54.8181,138799.0
2022-12-16 15:20:00,60.03,60.18,60.0,60.09,72962.0,54.809,54.9459,54.7816,54.8637,72962.0
2022-12-16 15:25:00,60.09,60.19,60.05,60.14,98754.0,54.8637,54.955,54.8272,54.9094,98754.0
2022-12-16 15:30:00,60.15,60.36,60.15,60.28,140394.0,54.9185,55.1103,54.9185,55.0372,140394.0
2022-12-16 15:35:00,60.28,60.34,60.22,60.3,89703.0,55.0372,55.092,54.9824,55.0555,89703.0
2022-12-16 15:40:00,60.3,60.35,60.16,60.18,128778.0,55.0555,55.1011,54.9277,54.9459,128778.0
2022-12-16 15:45:00,60.17,60.29,60.12,60.19,137194.0,54.9368,55.0464,54.8911,54.955,137194.0
2022-12-16 15:50:00,60.2,60.28,60.01,60.12,220648.0,54.9642,55.0372,54.7907,54.8911,220648.0
2022-12-16 15:55:00,60.13,60.18,60.06,60.07,410305.0,54.9003,54.9459,54.8364,54.8455,410305.0
2022-12-19 09:30:00,60.45,60.92,60.19,60.27,233345.0,55.1924,55.6216,54.955,55.0281,233345.0
2022-12-19 09:35:00,60.27,60.6,60.26,60.3,66617.0,55.0281,55.3294,55.019,55.0555,66617.0
2022-12-19 09:40:00,60.28,60.28,59.71,59.87,157548.0,55.0372,55.0372,54.5168,54.6629,157548.0
2022-12-19 09:45:00,59.89,60.01,59.6,59.82,156318.0,54.6811,54.7907,54.4164,54.6172,156318.0
2022-12-19 09:50:00,59.84,60.04,59.65,59.65,58108.0,54.6355,54.8181,54.462,54.462,58108.0
2022-12-19 09:55:00,59.63,59.74,59.47,59.74,79508.0,54.4438,54.5442,54.2977,54.5442,79508.0
2022-12-19 10:00:00,59.74,59.98,59.58,59.96,62142.0,54.5442,54.7633,54.3981,54.7451,62142.0
2022-12-19 10:05:00,59.97,60.0,59.8,59.87,48010.0,54.7542,54.7816,54.599,54.6629,48010.0
2022-12-19 10:10:00,59.85,59.96,59.75,59.84,41747.0,54.6446,54.7451,54.5533,54.6355,41747.0
2022-12-19 10:15:00,59.84,60.01,59.75,59.93,49017.0,54.6355,54.7907,54.5533,54.7177,49017.0
2022-12-19 10:20:00,59.94,59.94,59.79,59.89,33908.0,54.7268,54.7268,54.5898,54.6811,33908.0
2022-12-19 10:25:00,59.94,60.06,59.68,59.78,50673.0,54.7268,54.8364,54.4894,54.5807,50673.0
2022-12-19 10:30:00,59.77,59.77,59.59,59.67,54633.0,54.5716,54.5716,54.4072,54.4803,54633.0
2022-12-19 10:35:00,59.68,59.72,59.4,59.43,88155.0,54.4894,54.5259,54.2338,54.2611,88155.0
2022-12-19 10:40:00,59.42,59.63,59.39,59.47,109167.0,54.252,54.4438,54.2246,54.2977,109167.0
2022-12-19 10:45:00,59.47,59.66,59.47,59.6,48869.0,54.2977,54.4711,54.2977,54.4164,48869.0
2022-12-19 10:50:00,59.59,59.62,59.47,59.58,46298.0,54.4072,54.4346,54.2977,54.3981,46298.0
2022-12-19 10:55:00,59.56,59.56,59.41,59.5,73001.0,54.3798,54.3798,54.2429,54.3251,73001.0
2022-12-19 11:00:00,59.52,59.71,59.52,59.7,33533.0,54.3433,54.5168,54.3433,54.5077,33533.0
2022-12-19 11:05:00,59.7,59.79,59.6,59.6,57920.0,54.5077,54.5898,54.4164,54.4164,57920.0
2022-12-19 11:10:00,59.59,59.84,59.58,59.83,30866.0,54.4072,54.6355,54.3981,54.6264,30866.0
2022-12-19 11:15:00,59.83,59.89,59.74,59.81,21112.0,54.6264,54.6811,54.5442,54.6081,21112.0
2022-12-19 11:20:00,59.8,60.1,59.77,60.09,71589.0,54.599,54.8729,54.5716,54.8637,71589.0
2022-12-19 11:25:00,60.09,60.1,60.01,60.06,49705.0,54.8637,54.8729,54.7907,54.8364,49705.0
2022-12-19 11:30:00,60.07,60.11,59.99,60.02,30086.0,54.8455,54.882,54.7724,54.7998,30086.0
2022-12-19 11:35:00,60.01,60.02,59.87,59.9,42454.0,54.7907,54.7998,54.6629,54.6903,42454.0
2022-12-19 11:40:00,59.88,60.01,59.8,59.99,42715.0,54.672,54.7907,54.599,54.7724,42715.0
2022-12-19 11:45:00,59.98,60.06,59.97,59.98,44042.0,54.7633,54.8364,54.7542,54.7633,44042.0
2022-12-19 11:50:00,59.99,59.99,59.88,59.9,17142.0,54.7724,54.7724,54.672,54.6903,17142.0
2022-12-19 11:55:00,59.89,59.98,59.87,59.95,35805.0,54.6811,54.7633,54.6629,54.7359,35805.0
2022-12-19 12:00:00,59.97,60.08,59.96,60.05,32558.0,54.7542,54.8546,54.7451,54.8272,32558.0
2022-12-19 12:05:00,60.06,60.06,59.92,60.02,40202.0,54.8364,54.8364,54.7085,54.7998,40202.0
2022-12-19 12:10:00,60.03,60.16,59.97,60.13,36721.0,54.809,54.9277,54.7542,54.9003,36721.0
2022-12-19 12:15:00,60.14,60.18,59.99,60.01,38292.0,54.9094,54.9459,54.7724,54.7907,38292.0
2022-12-19 12:20:00,60.0,60.09,59.94,60.06,28285.0,54.7816,54.8637,54.7268,54.8364,28285.0
2022-12-19 12:25:00,60.05,60.08,59.94,59.98,31706.0,54.8272,54.8546,54.7268,54.7633,31706.0
2022-12-19 12:30:00,59.99,60.17,59.99,60.01,44310.0,54.7724,54.9368,54.7724,54.7907,44310.0
2022-12-19 12:35:00,60.01,60.08,59.96,59.98,47660.0,54.7907,54.8546,54.7451,54.7633,47660.0
2022-12-19 12:40:00,59.96,59.98,59.71,59.73,31688.0,54.7451,54.7633,54.5168,54.5351,31688.0
2022-12-19 12:45:00,59.73,59.73,59.63,59.65,42196.0,54.5351,54.5351,54.4438,54.462,42196.0
2022-12-19 12:50:00,59.64,59.68,59.59,59.66,34403.0,54.4529,54.4894,54.4072,54.4711,34403.0
2022-12-19 12:55:00,59.66,59.72,59.63,59.71,21139.0,54.4711,54.5259,54.4438,54.5168,21139.0
2022-12-19 13:00:00,59.7,59.75,59.62,59.66,38646.0,54.5077,54.5533,54.4346,54.4711,38646.0
2022-12-19 13:05:00,59.68,59.69,59.58,59.66,35099.0,54.4894,54.4985,54.3981,54.4711,35099.0
2022-12-19 13:10:00,59.67,59.74,59.64,59.64,44222.0,54.4803,54.5442,54.4529,54.4529,44222.0
2022-12-19 13:15:00,59.63,59.68,59.56,59.67,43221.0,54.4438,54.4894,54.3798,54.4803,43221.0
2022-12-19 13:20:00,59.68,59.68,59.56,59.65,49818.0,54.4894,54.4894,54.3798,54.462,49818.0
2022-12-19 13:25:00,59.65,59.73,59.6,59.61,31594.0,54.462,54.5351,54.4164,54.4255,31594.0
2022-12-19 13:30:00,59.61,59.63,59.55,59.6,45653.0,54.4255,54.4438,54.3707,54.4164,45653.0
2022-12-19 13:35:00,59.59,59.6,59.52,59.54,32267.0,54.4072,54.4164,54.3433,54.3616,32267.0
2022-12-19 13:40:00,59.54,59.54,59.44,59.49,113254.0,54.3616,54.3616,54.2703,54.3159,113254.0
2022-12-19 13:45:00,59.49,59.61,59.46,59.6,29729.0,54.3159,54.4255,54.2885,54.4164,29729.0
2022-12-19 13:50:00,59.59,59.61,59.55,59.58,26979.0,54.4072,54.4255,54.3707,54.3981,26979.0
2022-12-19 13:55:00,59.59,59.59,59.51,59.56,32293.0,54.4072,54.4072,54.3342,54.3798,32293.0
2022-12-19 14:00:00,59.56,59.59,59.34,59.36,67915.0,54.3798,54.4072,54.179,54.1972,67915.0
2022-12-19 14:05:00,59.36,59.5,59.35,59.4,39757.0,54.1972,54.3251,54.1881,54.2338,39757.0
2022-12-19 14:10:00,59.4,59.42,59.21,59.21,96363.0,54.2338,54.252,54.0603,54.0603,96363.0
2022-12-19 14:15:00,59.22,59.28,59.16,59.2,59504.0,54.0694,54.1242,54.0146,54.0512,59504.0
2022-12-19 14:20:00,59.19,59.23,59.11,59.13,54704.0,54.042,54.0785,53.969,53.9872,54704.0
2022-12-19 14:25:00,59.11,59.11,58.85,58.85,181731.0,53.969,53.969,53.7316,53.7316,181731.0
2022-12-19 14:30:00,58.84,58.87,58.81,58.87,51322.0,53.7225,53.7499,53.6951,53.7499,51322.0
2022-12-19 14:35:00,58.87,58.95,58.81,58.94,50988.0,53.7499,53.8229,53.6951,53.8138,50988.0
2022-12-19 14:40:00,58.94,58.99,58.87,58.95,44872.0,53.8138,53.8594,53.7499,53.8229,44872.0
2022-12-19 14:45:00,58.95,59.03,58.89,58.95,71890.0,53.8229,53.8959,53.7681,53.8229,71890.0
2022-12-19 14:50:00,58.97,58.97,58.83,58.85,77488.0,53.8412,53.8412,53.7133,53.7316,77488.0
2022-12-19 14:55:00,58.84,58.9,58.83,58.86,45266.0,53.7225,53.7772,53.7133,53.7407,45266.0
2022-12-19 15:00:00,58.85,58.86,58.71,58.85,65087.0,53.7316,53.7407,53.6038,53.7316,65087.0
2022-12-19 15:05:00,58.85,58.91,58.82,58.85,54408.0,53.7316,53.7864,53.7042,53.7316,54408.0
2022-12-19 15:10:00,58.85,58.94,58.83,58.86,56322.0,53.7316,53.8138,53.7133,53.7407,56322.0
2022-12-19 15:15:00,58.87,59.06,58.86,59.05,86195.0,53.7499,53.9233,53.7407,53.9142,86195.0
2022-12-19 15:20:00,59.05,59.09,58.97,58.99,70661.0,53.9142,53.9507,53.8412,53.8594,70661.0
2022-12-19 15:25:00,59.0,59.06,58.97,58.99,127164.0,53.8685,53.9233,53.8412,53.8594,127164.0
2022-12-19 15:30:00,58.98,59.09,58.95,59.05,56334.0,53.8503,53.9507,53.8229,53.9142,56334.0
2022-12-19 15:35:00,59.05,59.09,59.0,59.01,96795.0,53.9142,53.9507,53.8685,53.8777,96795.0
2022-12-19 15:40:00,59.01,59.09,58.94,59.07,75973.0,53.8777,53.9507,53.8138,53.9325,75973.0
2022-12-19 15:45:00,59.06,59.23,59.05,59.1,105934.0,53.9233,54.0785,53.9142,53.9599,105934.0
2022-12-19 15:50:00,59.11,59.19,59.1,59.16,134194.0,53.969,54.042,53.9599,54.0146,134194.0
2022-12-19 15:55:00,59.15,59.3,59.14,59.26,352370.0,54.0055,54.1425,53.9964,54.1059,352370.0
2022-12-20 09:30:00,58.95,59.14,58.56,58.99,266498.0,53.8229,53.9964,53.4668,53.8594,266498.0
2022-12-20 09:35:00,58.96,59.17,58.91,59.1,166359.0,53.832,54.0238,53.7864,53.9599,166359.0
2022-12-20 09:40:00,59.1,59.25,58.98,59.13,70701.0,53.9599,54.0968,53.8503,53.9872,70701.0
2022-12-20 09:45:00,59.13,59.25,59.04,59.1,82301.0,53.9872,54.0968,53.9051,53.9599,82301.0
2022-12-20 09:50:00,59.08,59.19,58.91,59.18,109285.0,53.9416,54.042,53.7864,54.0329,109285.0
2022-12-20 09:55:00,59.17,59.58,59.16,59.5,107319.0,54.0238,54.3981,54.0146,54.3251,107319.0
2022-12-20 10:00:00,59.5,59.66,59.39,59.51,82758.0,54.3251,54.4711,54.2246,54.3342,82758.0
2022-12-20 10:05:00,59.51,59.64,59.47,59.5,61995.0,54.3342,54.4529,54.2977,54.3251,61995.0
2022-12-20 10:10:00,59.52,59.84,59.47,59.84,227854.0,54.3433,54.6355,54.2977,54.6355,227854.0
2022-12-20 10:15:00,59.84,59.9,59.67,59.71,72748.0,54.6355,54.6903,54.4803,54.5168,72748.0
2022-12-20 10:20:00,59.71,59.79,59.63,59.73,66193.0,54.5168,54.5898,54.4438,54.5351,66193.0
2022-12-20 10:25:00,59.75,59.75,59.46,59.57,54323.0,54.5533,54.5533,54.2885,54.389,54323.0
2022-12-20 10:30:00,59.58,59.71,59.57,59.6,40504.0,54.3981,54.5168,54.389,54.4164,40504.0
2022-12-20 10:35:00,59.6,59.87,59.6,59.67,67139.0,54.4164,54.6629,54.4164,54.4803,67139.0
2022-12-20 10:40:00,59.66,59.66,59.45,59.5,36939.0,54.4711,54.4711,54.2794,54.3251,36939.0
2022-12-20 10:45:00,59.49,59.6,59.46,59.53,43930.0,54.3159,54.4164,54.2885,54.3525,43930.0
2022-12-20 10:50:00,59.51,59.62,59.49,59.55,76947.0,54.3342,54.4346,54.3159,54.3707,76947.0
2022-12-20 10:55:00,59.56,59.66,59.51,59.54,58335.0,54.3798,54.4711,54.3342,54.3616,58335.0
2022-12-20 11:00:00,59.55,59.6,59.37,59.42,65119.0,54.3707,54.4164,54.2064,54.252,65119.0
2022-12-20 11:05:00,59.4,59.46,59.29,59.32,44289.0,54.2338,54.2885,54.1333,54.1607,44289.0
2022-12-20 11:10:00,59.33,59.55,59.27,59.51,42679.0,54.1698,54.3707,54.1151,54.3342,42679.0
2022-12-20 11:15:00,59.52,59.56,59.28,59.38,47745.0,54.3433,54.3798,54.1242,54.2155,47745.0
2022-12-20 11:20:00,59.39,59.55,59.37,59.44,46443.0,54.2246,54.3707,54.2064,54.2703,46443.0
2022-12-20 11:25:00,59.44,59.44,59.09,59.1,46938.0,54.2703,54.2703,53.9507,53.9599,46938.0
2022-12-20 11:30:00,59.09,59.27,59.09,59.2,46227.0,53.9507,54.1151,53.9507,54.0512,46227.0
2022-12-20 11:35:00,59.21,59.3,59.12,59.15,47016.0,54.0603,54.1425,53.9781,54.0055,47016.0
2022-12-20 11:40:00,59.15,59.29,59.11,59.23,77712.0,54.0055,54.1333,53.969,54.0785,77712.0
2022-12-20 11:45:00,59.23,59.27,59.12,59.2,39835.0,54.0785,54.1151,53.9781,54.0512,39835.0
2022-12-20 11:50:00,59.17,59.27,59.14,59.24,33997.0,54.0238,54.1151,53.9964,54.0877,33997.0
2022-12-20 11:55:00,59.22,59.22,59.1,59.18,70580.0,54.0694,54.0694,53.9599,54.0329,70580.0
2022-12-20 12:00:00,59.18,59.25,59.16,59.25,30134.0,54.0329,54.0968,54.0146,54.0968,30134.0
2022-12-20 12:05:00,59.25,59.26,59.07,59.11,147619.0,54.0968,54.1059,53.9325,53.969,147619.0
2022-12-20 12:10:00,59.13,59.16,58.96,59.02,80028.0,53.9872,54.0146,53.832,53.8868,80028.0
2022-12-20 12:15:00,59.03,59.18,58.95,58.95,82737.0,53.8959,54.0329,53.8229,53.8229,82737.0
2022-12-20 12:20:00,58.95,59.11,58.92,58.99,76699.0,53.8229,53.969,53.7955,53.8594,76699.0
2022-12-20 12:25:00,58.98,58.99,58.76,58.78,61444.0,53.8503,53.8594,53.6494,53.6677,61444.0
2022-12-20 12:30:00,58.78,58.85,58.75,58.79,43885.0,53.6677,53.7316,53.6403,53.6768,43885.0
2022-12-20 12:35:00,58.79,58.81,58.6,58.61,54781.0,53.6768,53.6951,53.5033,53.5125,54781.0
2022-12-20 12:40:00,58.63,58.82,58.62,58.72,72320.0,53.5307,53.7042,53.5216,53.6129,72320.0
2022-12-20 12:45:00,58.72,58.8,58.66,58.8,155921.0,53.6129,53.6859,53.5581,53.6859,155921.0
2022-12-20 12:50:00,58.8,58.89,58.72,58.85,192186.0,53.6859,53.7681,53.6129,53.7316,192186.0
2022-12-20 12:55:00,58.87,59.09,58.86,59.05,50538.0,53.7499,53.9507,53.7407,53.9142,50538.0
2022-12-20 13:00:00,59.05,59.11,59.0,59.05,43114.0,53.9142,53.969,53.8685,53.9142,43114.0
2022-12-20 13:05:00,59.05,59.09,59.0,59.06,50948.0,53.9142,53.9507,53.8685,53.9233,50948.0
2022-12-20 13:10:00,59.07,59.12,59.03,59.11,39376.0,53.9325,53.9781,53.8959,53.969,39376.0
2022-12-20 13:15:00,59.12,59.2,59.07,59.19,153784.0,53.9781,54.0512,53.9325,54.042,153784.0
2022-12-20 13:20:00,59.19,59.32,59.16,59.32,52584.0,54.042,54.1607,54.0146,54.1607,52584.0
2022-12-20 13:25:00,59.32,59.43,59.3,59.38,44108.0,54.1607,54.2611,54.1425,54.2155,44108.0
2022-12-20 13:30:00,59.39,59.5,59.37,59.47,45406.0,54.2246,54.3251,54.2064,54.2977,45406.0
2022-12-20 13:35:00,59.47,59.5,59.42,59.5,55847.0,54.2977,54.3251,54.252,54.3251,55847.0
2022-12-20 13:40:00,59.5,59.59,59.49,59.53,36536.0,54.3251,54.4072,54.3159,54.3525,36536.0
2022-12-20 13:45:00,59.53,59.54,59.33,59.37,60023.0,54.3525,54.3616,54.1698,54.2064,60023.0
2022-12-20 13:50:00,59.37,59.56,59.35,59.45,58166.0,54.2064,54.3798,54.1881,54.2794,58166.0
2022-12-20 13:55:00,59.44,59.45,59.36,59.38,46527.0,54.2703,54.2794,54.1972,54.2155,46527.0
2022-12-20 14:00:00,59.38,59.4,59.27,59.29,59225.0,54.2155,54.2338,54.1151,54.1333,59225.0
2022-12-20 14:05:00,59.29,59.38,59.28,59.3,60455.0,54.1333,54.2155,54.1242,54.1425,60455.0
2022-12-20 14:10:00,59.3,59.37,59.28,59.28,43884.0,54.1425,54.2064,54.1242,54.1242,43884.0
2022-12-20 14:15:00,59.28,59.35,59.2,59.35,64748.0,54.1242,54.1881,54.0512,54.1881,64748.0
2022-12-20 14:20:00,59.34,59.35,59.29,59.3,45471.0,54.179,54.1881,54.1333,54.1425,45471.0
2022-12-20 14:25:00,59.3,59.38,59.25,59.35,62917.0,54.1425,54.2155,54.0968,54.1881,62917.0
2022-12-20 14:30:00,59.35,59.35,59.28,59.3,33849.0,54.1881,54.1881,54.1242,54.1425,33849.0
2022-12-20 14:35:00,59.3,59.35,59.27,59.3,46590.0,54.1425,54.1881,54.1151,54.1425,46590.0
2022-12-20 14:40:00,59.31,59.38,59.3,59.32,55506.0,54.1516,54.2155,54.1425,54.1607,55506.0
2022-12-20 14:45:00,59.33,59.37,59.28,59.3,44197.0,54.1698,54.2064,54.1242,54.1425,44197.0
2022-12-20 14:50:00,59.3,59.33,59.25,59.28,24986.0,54.1425,54.1698,54.0968,54.1242,24986.0
2022-12-20 14:55:00,59.28,59.29,59.17,59.21,41587.0,54.1242,54.1333,54.0238,54.0603,41587.0
2022-12-20 15:00:00,59.19,59.2,59.09,59.15,42013.0,54.042,54.0512,53.9507,54.0055,42013.0
2022-12-20 15:05:00,59.15,59.28,59.09,59.28,80945.0,54.0055,54.1242,53.9507,54.1242,80945.0
2022-12-20 15:10:00,59.29,59.32,59.21,59.23,59472.0,54.1333,54.1607,54.0603,54.0785,59472.0
2022-12-20 15:15:00,59.22,59.3,59.22,59.24,45736.0,54.0694,54.1425,54.0694,54.0877,45736.0
2022-12-20 15:20:00,59.24,59.37,59.24,59.26,47848.0,54.0877,54.2064,54.0877,54.1059,47848.0
2022-12-20 15:25:00,59.27,59.36,59.25,59.36,62155.0,54.1151,54.1972,54.0968,54.1972,62155.0
2022-12-20 15:30:00,59.35,59.48,59.31,59.45,157797.0,54.1881,54.3068,54.1516,54.2794,157797.0
2022-12-20 15:35:00,59.45,59.56,59.41,59.56,73763.0,54.2794,54.3798,54.2429,54.3798,73763.0
2022-12-20 15:40:00,59.55,59.66,59.53,59.62,67038.0,54.3707,54.4711,54.3525,54.4346,67038.0
2022-12-20 15:45:00,59.61,59.62,59.54,59.61,111476.0,54.4255,54.4346,54.3616,54.4255,111476.0
2022-12-20 15:50:00,59.6,59.62,59.46,59.52,149515.0,54.4164,54.4346,54.2885,54.3433,149515.0
2022-12-20 15:55:00,59.52,59.52,59.35,59.38,260670.0,54.3433,54.3433,54.1881,54.2155,260670.0
2022-12-21 09:30:00,60.88,61.2,60.35,60.44,244354.0,55.585,55.8772,55.1011,55.1833,244354.0
2022-12-21 09:35:00,60.46,60.54,60.37,60.45,106021.0,55.2016,55.2746,55.1194,55.1924,106021.0
2022-12-21 09:40:00,60.48,60.66,60.28,60.55,116439.0,55.2198,55.3842,55.0372,55.2837,116439.0
2022-12-21 09:45:00,60.55,60.61,60.37,60.38,100921.0,55.2837,55.3385,55.1194,55.1285,100921.0
2022-12-21 09:50:00,60.39,60.55,60.23,60.44,187078.0,55.1377,55.2837,54.9916,55.1833,187078.0
2022-12-21 09:55:00,60.44,60.45,60.25,60.31,91644.0,55.1833,55.1924,55.0098,55.0646,91644.0
2022-12-21 10:00:00,60.35,60.42,60.23,60.25,83396.0,55.1011,55.165,54.9916,55.0098,83396.0
2022-12-21 10:05:00,60.25,60.54,60.22,60.54,89922.0,55.0098,55.2746,54.9824,55.2746,89922.0
2022-12-21 10:10:00,60.53,60.65,60.49,60.57,61653.0,55.2655,55.375,55.229,55.302,61653.0
2022-12-21 10:15:00,60.58,60.71,60.56,60.65,65935.0,55.3111,55.4298,55.2929,55.375,65935.0
2022-12-21 10:20:00,60.66,60.93,60.58,60.9,93093.0,55.3842,55.6307,55.3111,55.6033,93093.0
2022-12-21 10:25:00,60.89,60.91,60.79,60.85,64448.0,55.5942,55.6124,55.5029,55.5576,64448.0
2022-12-21 10:30:00,60.89,61.07,60.86,60.94,87301.0,55.5942,55.7585,55.5668,55.6398,87301.0
2022-12-21 10:35:00,60.92,61.19,60.91,61.18,81743.0,55.6216,55.8681,55.6124,55.8589,81743.0
2022-12-21 10:40:00,61.19,61.42,61.19,61.2,157153.0,55.8681,56.0781,55.8681,55.8772,157153.0
2022-12-21 10:45:00,61.2,61.24,61.08,61.18,54459.0,55.8772,55.9137,55.7676,55.8589,54459.0
2022-12-21 10:50:00,61.18,61.35,61.15,61.29,75805.0,55.8589,56.0142,55.8316,55.9594,75805.0
2022-12-21 10:55:00,61.29,61.32,61.19,61.2,57304.0,55.9594,55.9868,55.8681,55.8772,57304.0
2022-12-21 11:00:00,61.2,61.39,61.19,61.36,71276.0,55.8772,56.0507,55.8681,56.0233,71276.0
2022-12-21 11:05:00,61.35,61.36,61.14,61.29,100830.0,56.0142,56.0233,55.8224,55.9594,100830.0
2022-12-21 11:10:00,61.29,61.4,61.25,61.35,67598.0,55.9594,56.0598,55.9229,56.0142,67598.0
2022-12-21 11:15:00,61.35,61.39,61.25,61.29,38443.0,56.0142,56.0507,55.9229,55.9594,38443.0
2022-12-21 11:20:00,61.29,61.35,61.17,61.34,57583.0,55.9594,56.0142,55.8498,56.005,57583.0
2022-12-21 11:25:00,61.35,61.35,61.13,61.13,69762.0,56.0142,56.0142,55.8133,55.8133,69762.0
2022-12-21 11:30:00,61.13,61.2,61.05,61.13,57416.0,55.8133,55.8772,55.7403,55.8133,57416.0
2022-12-21 11:35:00,61.12,61.12,61.02,61.05,32608.0,55.8042,55.8042,55.7129,55.7403,32608.0
2022-12-21 11:40:00,61.05,61.07,60.87,61.0,125047.0,55.7403,55.7585,55.5759,55.6946,125047.0
2022-12-21 11:45:00,61.01,61.13,60.99,61.13,98126.0,55.7037,55.8133,55.6855,55.8133,98126.0
2022-12-21 11:50:00,61.14,61.21,61.1,61.16,32680.0,55.8224,55.8863,55.7859,55.8407,32680.0
2022-12-21 11:55:00,61.15,61.21,61.06,61.21,34647.0,55.8316,55.8863,55.7494,55.8863,34647.0
2022-12-21 12:00:00,61.23,61.31,61.13,61.28,45895.0,55.9046,55.9776,55.8133,55.9502,45895.0
2022-12-21 12:05:00,61.28,61.53,61.28,61.38,134454.0,55.9502,56.1785,55.9502,56.0416,134454.0
2022-12-21 12:10:00,61.4,61.48,61.4,61.46,52299.0,56.0598,56.1329,56.0598,56.1146,52299.0
2022-12-21 12:15:00,61.47,61.55,61.4,61.43,46855.0,56.1237,56.1968,56.0598,56.0872,46855.0
2022-12-21 12:20:00,61.43,61.46,61.38,61.39,36766.0,56.0872,56.1146,56.0416,56.0507,36766.0
2022-12-21 12:25:00,61.4,61.44,61.3,61.4,30135.0,56.0598,56.0963,55.9685,56.0598,30135.0
2022-12-21 12:30:00,61.39,61.52,61.39,61.52,33792.0,56.0507,56.1694,56.0507,56.1694,33792.0
2022-12-21 12:35:00,61.52,61.68,61.51,61.68,87073.0,56.1694,56.3155,56.1602,56.3155,87073.0
2022-12-21 12:40:00,61.68,61.7,61.59,61.63,41085.0,56.3155,56.3337,56.2333,56.2698,41085.0
2022-12-21 12:45:00,61.62,61.64,61.49,61.6,50111.0,56.2607,56.2789,56.142,56.2424,50111.0
2022-12-21 12:50:00,61.59,61.65,61.48,61.54,67375.0,56.2333,56.2881,56.1329,56.1876,67375.0
2022-12-21 12:55:00,61.53,61.63,61.51,61.63,41727.0,56.1785,56.2698,56.1602,56.2698,41727.0
2022-12-21 13:00:00,61.64,61.67,61.53,61.56,51905.0,56.2789,56.3063,56.1785,56.2059,51905.0
2022-12-21 13:05:00,61.56,61.65,61.49,61.62,58990.0,56.2059,56.2881,56.142,56.2607,58990.0
2022-12-21 13:10:00,61.63,61.73,61.63,61.73,111557.0,56.2698,56.3611,56.2698,56.3611,111557.0
2022-12-21 13:15:00,61.73,61.85,61.71,61.81,69480.0,56.3611,56.4707,56.3428,56.4342,69480.0
2022-12-21 13:20:00,61.81,61.82,61.55,61.63,59937.0,56.4342,56.4433,56.1968,56.2698,59937.0
2022-12-21 13:25:00,61.63,61.64,61.48,61.5,41957.0,56.2698,56.2789,56.1329,56.1511,41957.0
2022-12-21 13:30:00,61.5,61.52,61.37,61.5,46123.0,56.1511,56.1694,56.0324,56.1511,46123.0
2022-12-21 13:35:00,61.49,61.61,61.49,61.52,59432.0,56.142,56.2515,56.142,56.1694,59432.0
2022-12-21 13:40:00,61.5,61.52,61.44,61.45,38164.0,56.1511,56.1694,56.0963,56.1055,38164.0
2022-12-21 13:45:00,61.47,61.62,61.44,61.6,35405.0,56.1237,56.2607,56.0963,56.2424,35405.0
2022-12-21 13:50:00,61.6,61.72,61.6,61.68,42683.0,56.2424,56.352,56.2424,56.3155,42683.0
2022-12-21 13:55:00,61.68,61.83,61.67,61.73,51246.0,56.3155,56.4524,56.3063,56.3611,51246.0
2022-12-21 14:00:00,61.73,61.88,61.73,61.82,43520.0,56.3611,56.4981,56.3611,56.4433,43520.0
2022-12-21 14:05:00,61.83,61.9,61.76,61.76,82112.0,56.4524,56.5163,56.3885,56.3885,82112.0
2022-12-21 14:10:00,61.77,61.79,61.64,61.71,123395.0,56.3976,56.4159,56.2789,56.3428,123395.0
2022-12-21 14:15:00,61.71,61.77,61.64,61.75,83999.0,56.3428,56.3976,56.2789,56.3794,83999.0
2022-12-21 14:20:00,61.76,61.76,61.6,61.61,41998.0,56.3885,56.3885,56.2424,56.2515,41998.0
2022-12-21 14:25:00,61.6,61.65,61.54,61.59,83070.0,56.2424,56.2881,56.1876,56.2333,83070.0
2022-12-21 14:30:00,61.58,61.75,61.55,61.75,96091.0,56.2242,56.3794,56.1968,56.3794,96091.0
2022-12-21 14:35:00,61.75,61.75,61.65,61.72,68103.0,56.3794,56.3794,56.2881,56.352,68103.0
2022-12-21 14:40:00,61.71,61.79,61.68,61.78,59323.0,56.3428,56.4159,56.3155,56.4068,59323.0
2022-12-21 14:45:00,61.76,61.78,61.71,61.74,54260.0,56.3885,56.4068,56.3428,56.3702,54260.0
2022-12-21 14:50:00,61.73,61.78,61.61,61.67,67224.0,56.3611,56.4068,56.2515,56.3063,67224.0
2022-12-21 14:55:00,61.67,61.77,61.65,61.72,55993.0,56.3063,56.3976,56.2881,56.352,55993.0
2022-12-21 15:00:00,61.72,61.83,61.71,61.77,48858.0,56.352,56.4524,56.3428,56.3976,48858.0
2022-12-21 15:05:00,61.77,61.79,61.63,61.68,39196.0,56.3976,56.4159,56.2698,56.3155,39196.0
2022-12-21 15:10:00,61.69,61.77,61.67,61.73,66187.0,56.3246,56.3976,56.3063,56.3611,66187.0
2022-12-21 15:15:00,61.75,61.75,61.63,61.67,46890.0,56.3794,56.3794,56.2698,56.3063,46890.0
2022-12-21 15:20:00,61.66,61.74,61.64,61.73,46486.0,56.2972,56.3702,56.2789,56.3611,46486.0
2022-12-21 15:25:00,61.73,61.74,61.58,61.59,66083.0,56.3611,56.3702,56.2242,56.2333,66083.0
2022-12-21 15:30:00,61.59,61.64,61.51,61.61,97978.0,56.2333,56.2789,56.1602,56.2515,97978.0
2022-12-21 15:35:00,61.62,61.75,61.62,61.72,104593.0,56.2607,56.3794,56.2607,56.352,104593.0
2022-12-21 15:40:00,61.71,61.74,61.64,61.7,73081.0,56.3428,56.3702,56.2789,56.3337,73081.0
2022-12-21 15:45:00,61.7,61.74,61.66,61.7,103126.0,56.3337,56.3702,56.2972,56.3337,103126.0
2022-12-21 15:50:00,61.7,61.75,61.61,61.72,191270.0,56.3337,56.3794,56.2515,56.352,191270.0
2022-12-21 15:55:00,61.72,61.78,61.69,61.77,303569.0,56.352,56.4068,56.3246,56.3976,303569.0
2022-12-22 09:30:00,61.56,61.76,61.08,61.17,237965.0,56.2059,56.3885,55.7676,55.8498,237965.0
2022-12-22 09:35:00,61.17,61.19,60.89,61.0,95310.0,55.8498,55.8681,55.5942,55.6946,95310.0
2022-12-22 09:40:00,61.01,61.21,60.79,60.9,139277.0,55.7037,55.8863,55.5029,55.6033,139277.0
2022-12-22 09:45:00,60.91,61.07,60.84,60.93,121149.0,55.6124,55.7585,55.5485,55.6307,121149.0
2022-12-22 09:50:00,60.91,61.07,60.81,60.94,146970.0,55.6124,55.7585,55.5211,55.6398,146970.0
2022-12-22 09:55:00,60.94,61.08,60.9,60.91,93601.0,55.6398,55.7676,55.6033,55.6124,93601.0
2022-12-22 10:00:00,60.89,60.92,60.61,60.76,79896.0,55.5942,55.6216,55.3385,55.4755,79896.0
2022-12-22 10:05:00,60.75,60.77,60.62,60.64,46890.0,55.4663,55.4846,55.3477,55.3659,46890.0
2022-12-22 10:10:00,60.62,60.73,60.54,60.71,57739.0,55.3477,55.4481,55.2746,55.4298,57739.0
2022-12-22 10:15:00,60.71,60.84,60.58,60.73,40518.0,55.4298,55.5485,55.3111,55.4481,40518.0
2022-12-22 10:20:00,60.73,60.73,60.47,60.49,54004.0,55.4481,55.4481,55.2107,55.229,54004.0
2022-12-22 10:25:00,60.49,60.61,60.49,60.56,47485.0,55.229,55.3385,55.229,55.2929,47485.0
2022-12-22 10:30:00,60.56,60.57,60.34,60.4,81168.0,55.2929,55.302,55.092,55.1468,81168.0
2022-12-22 10:35:00,60.4,60.52,60.31,60.44,58264.0,55.1468,55.2563,55.0646,55.1833,58264.0
2022-12-22 10:40:00,60.43,60.58,60.39,60.41,36082.0,55.1742,55.3111,55.1377,55.1559,36082.0
2022-12-22 10:45:00,60.43,60.46,60.25,60.31,63637.0,55.1742,55.2016,55.0098,55.0646,63637.0
2022-12-22 10:50:00,60.31,60.41,60.26,60.27,50717.0,55.0646,55.1559,55.019,55.0281,50717.0
2022-12-22 10:55:00,60.26,60.27,60.12,60.12,84586.0,55.019,55.0281,54.8911,54.8911,84586.0
2022-12-22 11:00:00,60.11,60.26,60.05,60.2,67237.0,54.882,55.019,54.8272,54.9642,67237.0
2022-12-22 11:05:00,60.17,60.26,60.1,60.2,51631.0,54.9368,55.019,54.8729,54.9642,51631.0
2022-12-22 11:10:00,60.2,60.31,60.15,60.3,45147.0,54.9642,55.0646,54.9185,55.0555,45147.0
2022-12-22 11:15:00,60.3,60.52,60.3,60.49,48248.0,55.0555,55.2563,55.0555,55.229,48248.0
2022-12-22 11:20:00,60.5,60.64,60.46,60.5,39041.0,55.2381,55.3659,55.2016,55.2381,39041.0
2022-12-22 11:25:00,60.49,60.6,60.49,60.58,63633.0,55.229,55.3294,55.229,55.3111,63633.0
2022-12-22 11:30:00,60.56,60.7,60.5,60.53,47630.0,55.2929,55.4207,55.2381,55.2655,47630.0
2022-12-22 11:35:00,60.52,60.54,60.35,60.37,37276.0,55.2563,55.2746,55.1011,55.1194,37276.0
2022-12-22 11:40:00,60.37,60.44,60.28,60.37,49025.0,55.1194,55.1833,55.0372,55.1194,49025.0
2022-12-22 11:45:00,60.38,60.45,60.28,60.37,52509.0,55.1285,55.1924,55.0372,55.1194,52509.0
2022-12-22 11:50:00,60.38,60.39,60.23,60.25,78345.0,55.1285,55.1377,54.9916,55.0098,78345.0
2022-12-22 11:55:00,60.25,60.34,60.23,60.32,59032.0,55.0098,55.092,54.9916,55.0737,59032.0
2022-12-22 12:00:00,60.31,60.31,60.07,60.11,75035.0,55.0646,55.0646,54.8455,54.882,75035.0
2022-12-22 12:05:00,60.1,60.11,59.92,59.97,77054.0,54.8729,54.882,54.7085,54.7542,77054.0
2022-12-22 12:10:00,59.97,60.04,59.74,59.8,61415.0,54.7542,54.8181,54.5442,54.599,61415.0
2022-12-22 12:15:00,59.79,59.82,59.69,59.73,48628.0,54.5898,54.6172,54.4985,54.5351,48628.0
2022-12-22 12:20:00,59.73,59.81,59.55,59.61,76134.0,54.5351,54.6081,54.3707,54.4255,76134.0
2022-12-22 12:25:00,59.6,59.68,59.54,59.59,37706.0,54.4164,54.4894,54.3616,54.4072,37706.0
2022-12-22 12:30:00,59.58,59.66,59.53,59.54,47599.0,54.3981,54.4711,54.3525,54.3616,47599.0
2022-12-22 12:35:00,59.55,59.55,59.38,59.45,42600.0,54.3707,54.3707,54.2155,54.2794,42600.0
2022-12-22 12:40:00,59.46,59.51,59.32,59.33,134722.0,54.2885,54.3342,54.1607,54.1698,134722.0
2022-12-22 12:45:00,59.32,59.35,59.18,59.27,51370.0,54.1607,54.1881,54.0329,54.1151,51370.0
2022-12-22 12:50:00,59.26,59.29,59.16,59.19,62232.0,54.1059,54.1333,54.0146,54.042,62232.0
2022-12-22 12:55:00,59.18,59.19,58.99,59.03,89942.0,54.0329,54.042,53.8594,53.8959,89942.0
2022-12-22 13:00:00,59.0,59.0,58.9,58.96,56346.0,53.8685,53.8685,53.7772,53.832,56346.0
2022-12-22 13:05:00,58.95,58.99,58.84,58.9,52925.0,53.8229,53.8594,53.7225,53.7772,52925.0
2022-12-22 13:10:00,58.91,59.1,58.87,59.09,40792.0,53.7864,53.9599,53.7499,53.9507,40792.0
2022-12-22 13:15:00,59.1,59.2,59.07,59.14,53057.0,53.9599,54.0512,53.9325,53.9964,53057.0
2022-12-22 13:20:00,59.13,59.18,59.07,59.13,50277.0,53.9872,54.0329,53.9325,53.9872,50277.0
2022-12-22 13:25:00,59.11,59.17,59.01,59.02,68685.0,53.969,54.0238,53.8777,53.8868,68685.0
2022-12-22 13:30:00,59.0,59.0,58.85,58.94,52770.0,53.8685,53.8685,53.7316,53.8138,52770.0
2022-12-22 13:35:00,58.91,59.03,58.89,59.01,35912.0,53.7864,53.8959,53.7681,53.8777,35912.0
2022-12-22 13:40:00,59.02,59.02,58.79,58.85,87651.0,53.8868,53.8868,53.6768,53.7316,87651.0
2022-12-22 13:45:00,58.83,58.92,58.72,58.78,66394.0,53.7133,53.7955,53.6129,53.6677,66394.0
2022-12-22 13:50:00,58.77,58.81,58.69,58.73,127049.0,53.6586,53.6951,53.5855,53.622,127049.0
2022-12-22 13:55:00,58.71,58.78,58.64,58.76,42652.0,53.6038,53.6677,53.5399,53.6494,42652.0
2022-12-22 14:00:00,58.75,58.85,58.74,58.82,36019.0,53.6403,53.7316,53.6312,53.7042,36019.0
2022-12-22 14:05:00,58.83,58.83,58.59,58.59,87021.0,53.7133,53.7133,53.4942,53.4942,87021.0
2022-12-22 14:10:00,58.6,58.81,58.59,58.8,97331.0,53.5033,53.6951,53.4942,53.6859,97331.0
2022-12-22 14:15:00,58.79,58.8,58.67,58.71,89935.0,53.6768,53.6859,53.5672,53.6038,89935.0
2022-12-22 14:20:00,58.71,58.95,58.62,58.9,185416.0,53.6038,53.8229,53.5216,53.7772,185416.0
2022-12-22 14:25:00,58.9,59.11,58.85,59.09,53149.0,53.7772,53.969,53.7316,53.9507,53149.0
2022-12-22 14:30:00,59.11,59.34,59.11,59.27,63032.0,53.969,54.179,53.969,54.1151,63032.0
2022-12-22 14:35:00,59.28,59.32,59.18,59.32,49390.0,54.1242,54.1607,54.0329,54.1607,49390.0
2022-12-22 14:40:00,59.32,59.49,59.23,59.46,44709.0,54.1607,54.3159,54.0785,54.2885,44709.0
2022-12-22 14:45:00,59.47,59.68,59.46,59.64,64251.0,54.2977,54.4894,54.2885,54.4529,64251.0
2022-12-22 14:50:00,59.62,59.67,59.56,59.63,54334.0,54.4346,54.4803,54.3798,54.4438,54334.0
2022-12-22 14:55:00,59.64,59.87,59.63,59.84,59522.0,54.4529,54.6629,54.4438,54.6355,59522.0
2022-12-22 15:00:00,59.86,59.94,59.72,59.86,51073.0,54.6538,54.7268,54.5259,54.6538,51073.0
2022-12-22 15:05:00,59.86,60.07,59.76,60.01,79472.0,54.6538,54.8455,54.5624,54.7907,79472.0
2022-12-22 15:10:00,60.03,60.05,59.91,59.96,67545.0,54.809,54.8272,54.6994,54.7451,67545.0
2022-12-22 15:15:00,59.97,60.17,59.97,60.13,44262.0,54.7542,54.9368,54.7542,54.9003,44262.0
2022-12-22 15:20:00,60.15,60.36,60.13,60.29,100327.0,54.9185,55.1103,54.9003,55.0464,100327.0
2022-12-22 15:25:00,60.29,60.42,60.2,60.4,93462.0,55.0464,55.165,54.9642,55.1468,93462.0
2022-12-22 15:30:00,60.4,60.44,60.1,60.1,96123.0,55.1468,55.1833,54.8729,54.8729,96123.0
2022-12-22 15:35:00,60.11,60.14,59.97,60.02,81277.0,54.882,54.9094,54.7542,54.7998,81277.0
2022-12-22 15:40:00,60.03,60.04,59.88,59.96,91185.0,54.809,54.8181,54.672,54.7451,91185.0
2022-12-22 15:45:00,59.95,60.14,59.86,60.13,77298.0,54.7359,54.9094,54.6538,54.9003,77298.0
2022-12-22 15:50:00,60.13,60.19,60.0,60.14,179564.0,54.9003,54.955,54.7816,54.9094,179564.0
2022-12-22 15:55:00,60.14,60.14,60.01,60.11,295398.0,54.9094,54.9094,54.7907,54.882,295398.0
2022-12-23 09:30:00,60.93,61.28,60.9,61.13,330870.0,55.6307,55.9502,55.6033,55.8133,330870.0
2022-12-23 09:35:00,61.13,61.17,60.5,60.5,121116.0,55.8133,55.8498,55.2381,55.2381,121116.0
2022-12-23 09:40:00,60.49,60.92,60.44,60.77,69605.0,55.229,55.6216,55.1833,55.4846,69605.0
2022-12-23 09:45:00,60.8,60.8,60.48,60.8,35351.0,55.512,55.512,55.2198,55.512,35351.0
2022-12-23 09:50:00,60.78,61.03,60.74,61.02,90970.0,55.4937,55.722,55.4572,55.7129,90970.0
2022-12-23 09:55:00,61.03,61.03,60.79,60.92,51162.0,55.722,55.722,55.5029,55.6216,51162.0
2022-12-23 10:00:00,60.93,61.24,60.87,61.12,74468.0,55.6307,55.9137,55.5759,55.8042,74468.0
2022-12-23 10:05:00,61.14,61.44,61.11,61.31,118069.0,55.8224,56.0963,55.795,55.9776,118069.0
2022-12-23 10:10:00,61.29,61.52,61.22,61.39,194179.0,55.9594,56.1694,55.8955,56.0507,194179.0
2022-12-23 10:15:00,61.38,61.73,61.3,61.68,86481.0,56.0416,56.3611,55.9685,56.3155,86481.0
2022-12-23 10:20:00,61.68,61.76,61.57,61.75,50173.0,56.3155,56.3885,56.215,56.3794,50173.0
2022-12-23 10:25:00,61.73,61.87,61.69,61.84,57469.0,56.3611,56.4889,56.3246,56.4615,57469.0
2022-12-23 10:30:00,61.86,61.97,61.81,61.91,95913.0,56.4798,56.5802,56.4342,56.5255,95913.0
2022-12-23 10:35:00,61.89,61.94,61.76,61.84,56768.0,56.5072,56.5528,56.3885,56.4615,56768.0
2022-12-23 10:40:00,61.85,61.91,61.66,61.75,74762.0,56.4707,56.5255,56.2972,56.3794,74762.0
2022-12-23 10:45:00,61.78,61.8,61.56,61.61,57390.0,56.4068,56.425,56.2059,56.2515,57390.0
2022-12-23 10:50:00,61.6,61.65,61.43,61.6,85997.0,56.2424,56.2881,56.0872,56.2424,85997.0
2022-12-23 10:55:00,61.59,61.65,61.49,61.55,34329.0,56.2333,56.2881,56.142,56.1968,34329.0
2022-12-23 11:00:00,61.54,61.7,61.51,61.68,54299.0,56.1876,56.3337,56.1602,56.3155,54299.0
2022-12-23 11:05:00,61.68,61.71,61.54,61.63,32728.0,56.3155,56.3428,56.1876,56.2698,32728.0
2022-12-23 11:10:00,61.64,61.82,61.62,61.8,59586.0,56.2789,56.4433,56.2607,56.425,59586.0
2022-12-23 11:15:00,61.79,61.8,61.57,61.62,39842.0,56.4159,56.425,56.215,56.2607,39842.0
2022-12-23 11:20:00,61.64,61.82,61.63,61.82,40877.0,56.2789,56.4433,56.2698,56.4433,40877.0
2022-12-23 11:25:00,61.83,61.89,61.58,61.58,37914.0,56.4524,56.5072,56.2242,56.2242,37914.0
2022-12-23 11:30:00,61.58,61.66,61.52,61.63,27294.0,56.2242,56.2972,56.1694,56.2698,27294.0
2022-12-23 11:35:00,61.64,61.76,61.63,61.73,40158.0,56.2789,56.3885,56.2698,56.3611,40158.0
2022-12-23 11:40:00,61.72,61.81,61.69,61.73,33055.0,56.352,56.4342,56.3246,56.3611,33055.0
2022-12-23 11:45:00,61.73,61.76,61.63,61.65,31837.0,56.3611,56.3885,56.2698,56.2881,31837.0
2022-12-23 11:50:00,61.65,61.85,61.65,61.74,38419.0,56.2881,56.4707,56.2881,56.3702,38419.0
2022-12-23 11:55:00,61.71,61.79,61.64,61.73,39610.0,56.3428,56.4159,56.2789,56.3611,39610.0
2022-12-23 12:00:00,61.72,61.83,61.67,61.76,33303.0,56.352,56.4524,56.3063,56.3885,33303.0
2022-12-23 12:05:00,61.75,61.77,61.62,61.67,26674.0,56.3794,56.3976,56.2607,56.3063,26674.0
2022-12-23 12:10:00,61.67,61.75,61.66,61.66,23029.0,56.3063,56.3794,56.2972,56.2972,23029.0
2022-12-23 12:15:00,61.67,61.81,61.67,61.77,62395.0,56.3063,56.4342,56.3063,56.3976,62395.0
2022-12-23 12:20:00,61.77,61.86,61.74,61.81,44164.0,56.3976,56.4798,56.3702,56.4342,44164.0
2022-12-23 12:25:00,61.82,61.88,61.78,61.83,44166.0,56.4433,56.4981,56.4068,56.4524,44166.0
2022-12-23 12:30:00,61.83,61.86,61.71,61.81,78793.0,56.4524,56.4798,56.3428,56.4342,78793.0
2022-12-23 12:35:00,61.81,61.9,61.8,61.89,43172.0,56.4342,56.5163,56.425,56.5072,43172.0
2022-12-23 12:40:00,61.87,61.91,61.65,61.68,47561.0,56.4889,56.5255,56.2881,56.3155,47561.0
2022-12-23 12:45:00,61.68,61.84,61.68,61.76,43949.0,56.3155,56.4615,56.3155,56.3885,43949.0
2022-12-23 12:50:00,61.76,61.78,61.67,61.71,29833.0,56.3885,56.4068,56.3063,56.3428,29833.0
2022-12-23 12:55:00,61.72,61.82,61.71,61.76,33551.0,56.352,56.4433,56.3428,56.3885,33551.0
2022-12-23 13:00:00,61.76,61.82,61.72,61.77,43777.0,56.3885,56.4433,56.352,56.3976,43777.0
2022-12-23 13:05:00,61.77,61.8,61.63,61.79,37900.0,56.3976,56.425,56.2698,56.4159,37900.0
2022-12-23 13:10:00,61.8,61.8,61.64,61.68,24205.0,56.425,56.425,56.2789,56.3155,24205.0
2022-12-23 13:15:00,61.67,61.78,61.67,61.78,23931.0,56.3063,56.4068,56.3063,56.4068,23931.0
2022-12-23 13:20:00,61.78,61.81,61.71,61.72,21990.0,56.4068,56.4342,56.3428,56.352,21990.0
2022-12-23 13:25:00,61.72,61.86,61.7,61.84,37554.0,56.352,56.4798,56.3337,56.4615,37554.0
2022-12-23 13:30:00,61.85,61.89,61.83,61.87,38843.0,56.4707,56.5072,56.4524,56.4889,38843.0
2022-12-23 13:35:00,61.86,61.92,61.86,61.89,38222.0,56.4798,56.5346,56.4798,56.5072,38222.0
2022-12-23 13:40:00,61.91,61.95,61.86,61.92,32111.0,56.5255,56.562,56.4798,56.5346,32111.0
2022-12-23 13:45:00,61.91,61.97,61.78,61.96,29860.0,56.5255,56.5802,56.4068,56.5711,29860.0
2022-12-23 13:50:00,61.95,61.99,61.93,61.99,39766.0,56.562,56.5985,56.5437,56.5985,39766.0
2022-12-23 13:55:00,61.98,62.05,61.91,61.97,79238.0,56.5894,56.6533,56.5255,56.5802,79238.0
2022-12-23 14:00:00,61.96,62.03,61.95,61.97,38545.0,56.5711,56.635,56.562,56.5802,38545.0
2022-12-23 14:05:00,61.97,62.0,61.92,61.92,26352.0,56.5802,56.6076,56.5346,56.5346,26352.0
2022-12-23 14:10:00,61.92,61.95,61.82,61.82,31596.0,56.5346,56.562,56.4433,56.4433,31596.0
2022-12-23 14:15:00,61.81,61.91,61.76,61.88,65840.0,56.4342,56.5255,56.3885,56.4981,65840.0
2022-12-23 14:20:00,61.89,61.9,61.76,61.8,39351.0,56.5072,56.5163,56.3885,56.425,39351.0
2022-12-23 14:25:00,61.8,61.98,61.77,61.96,36637.0,56.425,56.5894,56.3976,56.5711,36637.0
2022-12-23 14:30:00,61.96,62.02,61.93,61.99,36885.0,56.5711,56.6259,56.5437,56.5985,36885.0
2022-12-23 14:35:00,61.98,62.07,61.97,62.03,35097.0,56.5894,56.6715,56.5802,56.635,35097.0
2022-12-23 14:40:00,62.04,62.05,61.96,62.03,23389.0,56.6441,56.6533,56.5711,56.635,23389.0
2022-12-23 14:45:00,62.03,62.06,61.96,62.04,26081.0,56.635,56.6624,56.5711,56.6441,26081.0
2022-12-23 14:50:00,62.05,62.14,62.04,62.14,31282.0,56.6533,56.7355,56.6441,56.7355,31282.0
2022-12-23 14:55:00,62.14,62.2,62.11,62.15,49023.0,56.7355,56.7902,56.7081,56.7446,49023.0
2022-12-23 15:00:00,62.15,62.23,62.11,62.11,42352.0,56.7446,56.8176,56.7081,56.7081,42352.0
2022-12-23 15:05:00,62.12,62.22,62.09,62.21,39591.0,56.7172,56.8085,56.6898,56.7994,39591.0
2022-12-23 15:10:00,62.2,62.27,62.19,62.26,46984.0,56.7902,56.8541,56.7811,56.845,46984.0
2022-12-23 15:15:00,62.26,62.3,62.19,62.21,60165.0,56.845,56.8815,56.7811,56.7994,60165.0
2022-12-23 15:20:00,62.21,62.24,62.15,62.19,49813.0,56.7994,56.8268,56.7446,56.7811,49813.0
2022-12-23 15:25:00,62.2,62.26,62.16,62.24,44408.0,56.7902,56.845,56.7537,56.8268,44408.0
2022-12-23 15:30:00,62.24,62.34,62.21,62.32,60813.0,56.8268,56.9181,56.7994,56.8998,60813.0
2022-12-23 15:35:00,62.33,62.36,62.19,62.22,64773.0,56.9089,56.9363,56.7811,56.8085,64773.0
2022-12-23 15:40:00,62.23,62.37,62.22,62.37,62284.0,56.8176,56.9454,56.8085,56.9454,62284.0
2022-12-23 15:45:00,62.36,62.46,62.35,62.41,91988.0,56.9363,57.0276,56.9272,56.982,91988.0
2022-12-23 15:50:00,62.43,62.49,62.32,62.4,130158.0,57.0002,57.055,56.8998,56.9728,130158.0
2022-12-23 15:55:00,62.4,62.52,62.36,62.52,216416.0,56.9728,57.0824,56.9363,57.0824,216416.0
2022-12-27 09:30:00,63.02,63.28,62.78,62.88,210171.0,57.5389,57.7763,57.3198,57.4111,210171.0
2022-12-27 09:35:00,62.89,63.02,62.74,62.89,87750.0,57.4202,57.5389,57.2833,57.4202,87750.0
2022-12-27 09:40:00,62.88,63.33,62.86,63.25,113342.0,57.4111,57.822,57.3928,57.7489,113342.0
2022-12-27 09:45:00,63.26,63.28,62.89,62.89,130166.0,57.758,57.7763,57.4202,57.4202,130166.0
2022-12-27 09:50:00,62.89,63.19,62.82,63.17,86330.0,57.4202,57.6941,57.3563,57.6759,86330.0
2022-12-27 09:55:00,63.16,63.28,63.09,63.15,71639.0,57.6667,57.7763,57.6028,57.6576,71639.0
2022-12-27 10:00:00,63.17,63.22,62.93,63.18,79391.0,57.6759,57.7215,57.4567,57.685,79391.0
2022-12-27 10:05:00,63.18,63.25,63.01,63.13,73144.0,57.685,57.7489,57.5298,57.6393,73144.0
2022-12-27 10:10:00,63.15,63.37,63.08,63.28,88336.0,57.6576,57.8585,57.5937,57.7763,88336.0
2022-12-27 10:15:00,63.29,63.38,63.18,63.27,86446.0,57.7854,57.8676,57.685,57.7672,86446.0
2022-12-27 10:20:00,63.28,63.44,63.25,63.4,77442.0,57.7763,57.9224,57.7489,57.8859,77442.0
2022-12-27 10:25:00,63.41,63.47,63.31,63.41,54571.0,57.895,57.9498,57.8037,57.895,54571.0
2022-12-27 10:30:00,63.41,63.54,63.41,63.45,84025.0,57.895,58.0137,57.895,57.9315,84025.0
2022-12-27 10:35:00,63.46,63.51,63.25,63.32,49715.0,57.9406,57.9863,57.7489,57.8128,49715.0
2022-12-27 10:40:00,63.31,63.35,63.21,63.31,43644.0,57.8037,57.8402,57.7124,57.8037,43644.0
2022-12-27 10:45:00,63.32,63.41,63.24,63.36,31765.0,57.8128,57.895,57.7398,57.8493,31765.0
2022-12-27 10:50:00,63.38,63.43,63.21,63.21,107593.0,57.8676,57.9133,57.7124,57.7124,107593.0
2022-12-27 10:55:00,63.21,63.21,63.02,63.04,53961.0,57.7124,57.7124,57.5389,57.5572,53961.0
2022-12-27 11:00:00,63.02,63.11,62.97,63.04,52587.0,57.5389,57.6211,57.4933,57.5572,52587.0
2022-12-27 11:05:00,63.06,63.24,63.05,63.23,42039.0,57.5754,57.7398,57.5663,57.7306,42039.0
2022-12-27 11:10:00,63.23,63.35,63.21,63.33,38713.0,57.7306,57.8402,57.7124,57.822,38713.0
2022-12-27 11:15:00,63.33,63.34,63.13,63.22,55260.0,57.822,57.8311,57.6393,57.7215,55260.0
2022-12-27 11:20:00,63.24,63.35,63.19,63.34,75338.0,57.7398,57.8402,57.6941,57.8311,75338.0
2022-12-27 11:25:00,63.34,63.34,63.27,63.29,30705.0,57.8311,57.8311,57.7672,57.7854,30705.0
2022-12-27 11:30:00,63.27,63.37,63.23,63.27,47914.0,57.7672,57.8585,57.7306,57.7672,47914.0
2022-12-27 11:35:00,63.26,63.47,63.24,63.46,70001.0,57.758,57.9498,57.7398,57.9406,70001.0
2022-12-27 11:40:00,63.46,63.63,63.37,63.59,61439.0,57.9406,58.0959,57.8585,58.0593,61439.0
2022-12-27 11:45:00,63.59,63.59,63.32,63.35,74886.0,58.0593,58.0593,57.8128,57.8402,74886.0
2022-12-27 11:50:00,63.36,63.51,63.34,63.51,64304.0,57.8493,57.9863,57.8311,57.9863,64304.0
2022-12-27 11:55:00,63.51,63.57,63.48,63.48,51115.0,57.9863,58.0411,57.9589,57.9589,51115.0
2022-12-27 12:00:00,63.49,63.55,63.45,63.54,57408.0,57.968,58.0228,57.9315,58.0137,57408.0
2022-12-27 12:05:00,63.54,63.55,63.28,63.3,53114.0,58.0137,58.0228,57.7763,57.7946,53114.0
2022-12-27 12:10:00,63.31,63.42,63.29,63.41,82315.0,57.8037,57.9041,57.7854,57.895,82315.0
2022-12-27 12:15:00,63.41,63.44,63.32,63.38,32248.0,57.895,57.9224,57.8128,57.8676,32248.0
2022-12-27 12:20:00,63.37,63.38,63.25,63.31,31845.0,57.8585,57.8676,57.7489,57.8037,31845.0
2022-12-27 12:25:00,63.29,63.39,63.25,63.37,32727.0,57.7854,57.8767,57.7489,57.8585,32727.0
2022-12-27 12:30:00,63.39,63.39,63.3,63.34,31362.0,57.8767,57.8767,57.7946,57.8311,31362.0
2022-12-27 12:35:00,63.35,63.36,63.22,63.28,98114.0,57.8402,57.8493,57.7215,57.7763,98114.0
2022-12-27 12:40:00,63.28,63.28,63.02,63.03,52325.0,57.7763,57.7763,57.5389,57.548,52325.0
2022-12-27 12:45:00,63.03,63.22,63.02,63.22,129218.0,57.548,57.7215,57.5389,57.7215,129218.0
2022-12-27 12:50:00,63.23,63.25,63.07,63.17,91599.0,57.7306,57.7489,57.5846,57.6759,91599.0
2022-12-27 12:55:00,63.17,63.29,63.16,63.25,63828.0,57.6759,57.7854,57.6667,57.7489,63828.0
2022-12-27 13:00:00,63.26,63.29,63.2,63.21,35963.0,57.758,57.7854,57.7033,57.7124,35963.0
2022-12-27 13:05:00,63.21,63.31,63.16,63.26,53405.0,57.7124,57.8037,57.6667,57.758,53405.0
2022-12-27 13:10:00,63.26,63.38,63.25,63.34,61339.0,57.758,57.8676,57.7489,57.8311,61339.0
2022-12-27 13:15:00,63.34,63.46,63.27,63.43,44731.0,57.8311,57.9406,57.7672,57.9133,44731.0
2022-12-27 13:20:00,63.43,63.45,63.26,63.38,54295.0,57.9133,57.9315,57.758,57.8676,54295.0
2022-12-27 13:25:00,63.39,63.45,63.33,63.41,46005.0,57.8767,57.9315,57.822,57.895,46005.0
2022-12-27 13:30:00,63.4,63.46,63.35,63.39,77275.0,57.8859,57.9406,57.8402,57.8767,77275.0
2022-12-27 13:35:00,63.39,63.45,63.33,63.42,43462.0,57.8767,57.9315,57.822,57.9041,43462.0
2022-12-27 13:40:00,63.41,63.52,63.41,63.51,48283.0,57.895,57.9954,57.895,57.9863,48283.0
2022-12-27 13:45:00,63.51,63.57,63.43,63.55,52753.0,57.9863,58.0411,57.9133,58.0228,52753.0
2022-12-27 13:50:00,63.55,63.56,63.44,63.48,37824.0,58.0228,58.0319,57.9224,57.9589,37824.0
2022-12-27 13:55:00,63.47,63.48,63.28,63.31,42848.0,57.9498,57.9589,57.7763,57.8037,42848.0
2022-12-27 14:00:00,63.31,63.34,63.25,63.25,32364.0,57.8037,57.8311,57.7489,57.7489,32364.0
2022-12-27 14:05:00,63.24,63.24,63.06,63.07,42224.0,57.7398,57.7398,57.5754,57.5846,42224.0
2022-12-27 14:10:00,63.05,63.07,63.01,63.01,65225.0,57.5663,57.5846,57.5298,57.5298,65225.0
2022-12-27 14:15:00,63.02,63.02,62.82,62.82,74375.0,57.5389,57.5389,57.3563,57.3563,74375.0
2022-12-27 14:20:00,62.83,62.84,62.67,62.68,62000.0,57.3654,57.3746,57.2194,57.2285,62000.0
2022-12-27 14:25:00,62.68,62.77,62.66,62.72,41823.0,57.2285,57.3107,57.2102,57.265,41823.0
2022-12-27 14:30:00,62.71,62.79,62.63,62.76,55880.0,57.2559,57.3289,57.1828,57.3015,55880.0
2022-12-27 14:35:00,62.77,62.81,62.72,62.79,30000.0,57.3107,57.3472,57.265,57.3289,30000.0
2022-12-27 14:40:00,62.79,62.92,62.73,62.91,32436.0,57.3289,57.4476,57.2741,57.4385,32436.0
2022-12-27 14:45:00,62.91,63.04,62.89,63.01,57986.0,57.4385,57.5572,57.4202,57.5298,57986.0
2022-12-27 14:50:00,63.03,63.11,63.02,63.08,57629.0,57.548,57.6211,57.5389,57.5937,57629.0
2022-12-27 14:55:00,63.08,63.13,63.05,63.09,57964.0,57.5937,57.6393,57.5663,57.6028,57964.0
2022-12-27 15:00:00,63.09,63.18,63.05,63.1,57778.0,57.6028,57.685,57.5663,57.612,57778.0
2022-12-27 15:05:00,63.1,63.15,63.09,63.14,41904.0,57.612,57.6576,57.6028,57.6485,41904.0
2022-12-27 15:10:00,63.14,63.21,63.09,63.17,43756.0,57.6485,57.7124,57.6028,57.6759,43756.0
2022-12-27 15:15:00,63.17,63.27,63.14,63.16,37922.0,57.6759,57.7672,57.6485,57.6667,37922.0
2022-12-27 15:20:00,63.16,63.19,63.12,63.18,29227.0,57.6667,57.6941,57.6302,57.685,29227.0
2022-12-27 15:25:00,63.18,63.26,63.17,63.22,41350.0,57.685,57.758,57.6759,57.7215,41350.0
2022-12-27 15:30:00,63.22,63.23,63.03,63.07,65021.0,57.7215,57.7306,57.548,57.5846,65021.0
2022-12-27 15:35:00,63.06,63.25,63.04,63.24,52363.0,57.5754,57.7489,57.5572,57.7398,52363.0
2022-12-27 15:40:00,63.24,63.31,63.22,63.29,75110.0,57.7398,57.8037,57.7215,57.7854,75110.0
2022-12-27 15:45:00,63.28,63.31,63.15,63.19,77060.0,57.7763,57.8037,57.6576,57.6941,77060.0
2022-12-27 15:50:00,63.18,63.24,63.12,63.18,122174.0,57.685,57.7398,57.6302,57.685,122174.0
2022-12-27 15:55:00,63.18,63.25,63.13,63.24,172095.0,57.685,57.7489,57.6393,57.7398,172095.0
2022-12-28 09:30:00,62.85,62.87,62.23,62.25,238897.0,57.3837,57.402,56.8176,56.8359,238897.0
2022-12-28 09:35:00,62.28,62.69,62.25,62.63,92631.0,56.8633,57.2376,56.8359,57.1828,92631.0
2022-12-28 09:40:00,62.65,62.87,62.61,62.62,77826.0,57.2011,57.402,57.1646,57.1737,77826.0
2022-12-28 09:45:00,62.63,62.79,62.59,62.72,47774.0,57.1828,57.3289,57.1463,57.265,47774.0
2022-12-28 09:50:00,62.74,62.74,62.23,62.33,100582.0,57.2833,57.2833,56.8176,56.9089,100582.0
2022-12-28 09:55:00,62.31,62.36,61.95,62.02,125819.0,56.8907,56.9363,56.562,56.6259,125819.0
2022-12-28 10:00:00,62.05,62.22,61.98,62.18,56058.0,56.6533,56.8085,56.5894,56.772,56058.0
2022-12-28 10:05:00,62.17,62.17,61.71,61.83,78687.0,56.7628,56.7628,56.3428,56.4524,78687.0
2022-12-28 10:10:00,61.84,61.85,61.63,61.64,82668.0,56.4615,56.4707,56.2698,56.2789,82668.0
2022-12-28 10:15:00,61.64,61.65,61.26,61.41,82006.0,56.2789,56.2881,55.932,56.0689,82006.0
2022-12-28 10:20:00,61.38,61.55,61.33,61.48,58377.0,56.0416,56.1968,55.9959,56.1329,58377.0
2022-12-28 10:25:00,61.47,61.48,61.3,61.41,84095.0,56.1237,56.1329,55.9685,56.0689,84095.0
2022-12-28 10:30:00,61.43,61.64,61.28,61.62,58496.0,56.0872,56.2789,55.9502,56.2607,58496.0
2022-12-28 10:35:00,61.62,61.64,61.39,61.58,50136.0,56.2607,56.2789,56.0507,56.2242,50136.0
2022-12-28 10:40:00,61.6,61.65,61.48,61.64,45698.0,56.2424,56.2881,56.1329,56.2789,45698.0
2022-12-28 10:45:00,61.59,61.74,61.48,61.63,39365.0,56.2333,56.3702,56.1329,56.2698,39365.0
2022-12-28 10:50:00,61.63,61.64,61.46,61.49,34285.0,56.2698,56.2789,56.1146,56.142,34285.0
2022-12-28 10:55:00,61.5,61.64,61.38,61.42,69239.0,56.1511,56.2789,56.0416,56.0781,69239.0
2022-12-28 11:00:00,61.42,61.59,61.4,61.55,33516.0,56.0781,56.2333,56.0598,56.1968,33516.0
2022-12-28 11:05:00,61.54,61.54,61.27,61.3,51481.0,56.1876,56.1876,55.9411,55.9685,51481.0
2022-12-28 11:10:00,61.29,61.42,61.23,61.37,55645.0,55.9594,56.0781,55.9046,56.0324,55645.0
2022-12-28 11:15:00,61.38,61.54,61.24,61.52,43428.0,56.0416,56.1876,55.9137,56.1694,43428.0
2022-12-28 11:20:00,61.53,61.69,61.52,61.69,59247.0,56.1785,56.3246,56.1694,56.3246,59247.0
2022-12-28 11:25:00,61.68,61.86,61.67,61.8,54233.0,56.3155,56.4798,56.3063,56.425,54233.0
2022-12-28 11:30:00,61.8,61.85,61.69,61.73,45814.0,56.425,56.4707,56.3246,56.3611,45814.0
2022-12-28 11:35:00,61.73,61.8,61.69,61.74,24870.0,56.3611,56.425,56.3246,56.3702,24870.0
2022-12-28 11:40:00,61.73,61.75,61.54,61.62,43316.0,56.3611,56.3794,56.1876,56.2607,43316.0
2022-12-28 11:45:00,61.62,61.7,61.52,61.53,27922.0,56.2607,56.3337,56.1694,56.1785,27922.0
2022-12-28 11:50:00,61.51,61.54,61.41,61.42,21740.0,56.1602,56.1876,56.0689,56.0781,21740.0
2022-12-28 11:55:00,61.41,61.42,61.25,61.27,31446.0,56.0689,56.0781,55.9229,55.9411,31446.0
2022-12-28 12:00:00,61.26,61.26,60.89,61.01,160435.0,55.932,55.932,55.5942,55.7037,160435.0
2022-12-28 12:05:00,61.0,61.08,60.91,61.03,44943.0,55.6946,55.7676,55.6124,55.722,44943.0
2022-12-28 12:10:00,61.03,61.1,61.01,61.07,31869.0,55.722,55.7859,55.7037,55.7585,31869.0
2022-12-28 12:15:00,61.07,61.09,60.95,60.98,50048.0,55.7585,55.7768,55.6489,55.6763,50048.0
2022-12-28 12:20:00,60.97,61.07,60.91,60.93,43695.0,55.6672,55.7585,55.6124,55.6307,43695.0
2022-12-28 12:25:00,60.92,61.11,60.91,61.07,39451.0,55.6216,55.795,55.6124,55.7585,39451.0
2022-12-28 12:30:00,61.1,61.22,61.07,61.2,37455.0,55.7859,55.8955,55.7585,55.8772,37455.0
2022-12-28 12:35:00,61.19,61.3,61.16,61.29,38557.0,55.8681,55.9685,55.8407,55.9594,38557.0
2022-12-28 12:40:00,61.28,61.28,61.11,61.16,22017.0,55.9502,55.9502,55.795,55.8407,22017.0
2022-12-28 12:45:00,61.15,61.26,61.1,61.24,46960.0,55.8316,55.932,55.7859,55.9137,46960.0
2022-12-28 12:50:00,61.25,61.39,61.16,61.39,62219.0,55.9229,56.0507,55.8407,56.0507,62219.0
2022-12-28 12:55:00,61.39,61.42,61.28,61.38,29919.0,56.0507,56.0781,55.9502,56.0416,29919.0
2022-12-28 13:00:00,61.38,61.53,61.36,61.5,44585.0,56.0416,56.1785,56.0233,56.1511,44585.0
2022-12-28 13:05:00,61.48,61.5,61.38,61.39,38257.0,56.1329,56.1511,56.0416,56.0507,38257.0
2022-12-28 13:10:00,61.39,61.46,61.36,61.36,35909.0,56.0507,56.1146,56.0233,56.0233,35909.0
2022-12-28 13:15:00,61.37,61.39,61.25,61.28,43974.0,56.0324,56.0507,55.9229,55.9502,43974.0
2022-12-28 13:20:00,61.27,61.32,61.19,61.19,39386.0,55.9411,55.9868,55.8681,55.8681,39386.0
2022-12-28 13:25:00,61.19,61.32,61.18,61.29,41387.0,55.8681,55.9868,55.8589,55.9594,41387.0
2022-12-28 13:30:00,61.28,61.29,61.17,61.18,29112.0,55.9502,55.9594,55.8498,55.8589,29112.0
2022-12-28 13:35:00,61.17,61.25,61.11,61.16,53601.0,55.8498,55.9229,55.795,55.8407,53601.0
2022-12-28 13:40:00,61.16,61.19,61.01,61.01,31377.0,55.8407,55.8681,55.7037,55.7037,31377.0
2022-12-28 13:45:00,61.02,61.21,60.98,61.17,75940.0,55.7129,55.8863,55.6763,55.8498,75940.0
2022-12-28 13:50:00,61.16,61.25,61.15,61.18,30244.0,55.8407,55.9229,55.8316,55.8589,30244.0
2022-12-28 13:55:00,61.18,61.25,61.14,61.25,23923.0,55.8589,55.9229,55.8224,55.9229,23923.0
2022-12-28 14:00:00,61.25,61.25,61.07,61.08,31937.0,55.9229,55.9229,55.7585,55.7676,31937.0
2022-12-28 14:05:00,61.07,61.12,61.03,61.09,31317.0,55.7585,55.8042,55.722,55.7768,31317.0
2022-12-28 14:10:00,61.1,61.11,60.99,61.02,34787.0,55.7859,55.795,55.6855,55.7129,34787.0
2022-12-28 14:15:00,61.03,61.09,60.93,61.09,34834.0,55.722,55.7768,55.6307,55.7768,34834.0
2022-12-28 14:20:00,61.1,61.11,61.01,61.1,35125.0,55.7859,55.795,55.7037,55.7859,35125.0
2022-12-28 14:25:00,61.12,61.2,61.09,61.1,53545.0,55.8042,55.8772,55.7768,55.7859,53545.0
2022-12-28 14:30:00,61.09,61.36,61.08,61.3,79608.0,55.7768,56.0233,55.7676,55.9685,79608.0
2022-12-28 14:35:00,61.3,61.48,61.3,61.46,63262.0,55.9685,56.1329,55.9685,56.1146,63262.0
2022-12-28 14:40:00,61.47,61.58,61.44,61.57,53561.0,56.1237,56.2242,56.0963,56.215,53561.0
2022-12-28 14:45:00,61.58,61.58,61.38,61.39,88397.0,56.2242,56.2242,56.0416,56.0507,88397.0
2022-12-28 14:50:00,61.4,61.45,61.29,61.36,49017.0,56.0598,56.1055,55.9594,56.0233,49017.0
2022-12-28 14:55:00,61.36,61.43,61.33,61.35,37642.0,56.0233,56.0872,55.9959,56.0142,37642.0
2022-12-28 15:00:00,61.32,61.35,61.21,61.23,26227.0,55.9868,56.0142,55.8863,55.9046,26227.0
2022-12-28 15:05:00,61.23,61.25,61.07,61.11,33322.0,55.9046,55.9229,55.7585,55.795,33322.0
2022-12-28 15:10:00,61.1,61.13,60.99,61.01,38655.0,55.7859,55.8133,55.6855,55.7037,38655.0
2022-12-28 15:15:00,61.02,61.03,60.92,60.94,46446.0,55.7129,55.722,55.6216,55.6398,46446.0
2022-12-28 15:20:00,60.94,60.98,60.87,60.88,57576.0,55.6398,55.6763,55.5759,55.585,57576.0
2022-12-28 15:25:00,60.89,60.91,60.74,60.77,99666.0,55.5942,55.6124,55.4572,55.4846,99666.0
2022-12-28 15:30:00,60.76,60.83,60.64,60.81,137784.0,55.4755,55.5394,55.3659,55.5211,137784.0
2022-12-28 15:35:00,60.81,60.96,60.79,60.82,97906.0,55.5211,55.6581,55.5029,55.5303,97906.0
2022-12-28 15:40:00,60.82,60.84,60.76,60.76,68692.0,55.5303,55.5485,55.4755,55.4755,68692.0
2022-12-28 15:45:00,60.77,60.9,60.69,60.81,66914.0,55.4846,55.6033,55.4116,55.5211,66914.0
2022-12-28 15:50:00,60.8,60.94,60.77,60.92,108767.0,55.512,55.6398,55.4846,55.6216,108767.0
2022-12-28 15:55:00,60.92,60.97,60.88,60.89,256935.0,55.6216,55.6672,55.585,55.5942,256935.0
2022-12-29 09:30:00,60.35,60.99,60.14,60.82,286082.0,55.1011,55.6855,54.9094,55.5303,286082.0
2022-12-29 09:35:00,60.82,61.19,60.82,61.05,138925.0,55.5303,55.8681,55.5303,55.7403,138925.0
2022-12-29 09:40:00,61.04,61.05,60.87,60.92,70595.0,55.7311,55.7403,55.5759,55.6216,70595.0
2022-12-29 09:45:00,60.93,61.01,60.76,60.93,73077.0,55.6307,55.7037,55.4755,55.6307,73077.0
2022-12-29 09:50:00,60.92,60.98,60.8,60.97,43418.0,55.6216,55.6763,55.512,55.6672,43418.0
2022-12-29 09:55:00,60.99,61.07,60.91,60.97,74649.0,55.6855,55.7585,55.6124,55.6672,74649.0
2022-12-29 10:00:00,60.97,61.02,60.84,60.92,107384.0,55.6672,55.7129,55.5485,55.6216,107384.0
2022-12-29 10:05:00,60.92,61.07,60.86,60.97,54131.0,55.6216,55.7585,55.5668,55.6672,54131.0
2022-12-29 10:10:00,60.96,61.19,60.95,61.19,54700.0,55.6581,55.8681,55.6489,55.8681,54700.0
2022-12-29 10:15:00,61.2,61.22,61.09,61.17,55035.0,55.8772,55.8955,55.7768,55.8498,55035.0
2022-12-29 10:20:00,61.16,61.21,61.0,61.01,47110.0,55.8407,55.8863,55.6946,55.7037,47110.0
2022-12-29 10:25:00,61.02,61.03,60.88,60.91,32100.0,55.7129,55.722,55.585,55.6124,32100.0
2022-12-29 10:30:00,60.94,61.1,60.94,61.04,35314.0,55.6398,55.7859,55.6398,55.7311,35314.0
2022-12-29 10:35:00,61.03,61.06,60.94,61.01,33590.0,55.722,55.7494,55.6398,55.7037,33590.0
2022-12-29 10:40:00,61.01,61.04,60.77,60.85,53372.0,55.7037,55.7311,55.4846,55.5576,53372.0
2022-12-29 10:45:00,60.86,60.97,60.85,60.92,31595.0,55.5668,55.6672,55.5576,55.6216,31595.0
2022-12-29 10:50:00,60.92,61.05,60.91,61.01,27881.0,55.6216,55.7403,55.6124,55.7037,27881.0
2022-12-29 10:55:00,61.0,61.04,60.84,60.85,29728.0,55.6946,55.7311,55.5485,55.5576,29728.0
2022-12-29 11:00:00,60.85,60.92,60.44,60.52,129147.0,55.5576,55.6216,55.1833,55.2563,129147.0
2022-12-29 11:05:00,60.52,60.71,60.51,60.67,75830.0,55.2563,55.4298,55.2472,55.3933,75830.0
2022-12-29 11:10:00,60.68,60.87,60.67,60.84,58614.0,55.4024,55.5759,55.3933,55.5485,58614.0
2022-12-29 11:15:00,60.84,60.95,60.79,60.9,122113.0,55.5485,55.6489,55.5029,55.6033,122113.0
2022-12-29 11:20:00,60.89,60.99,60.83,60.95,72468.0,55.5942,55.6855,55.5394,55.6489,72468.0
2022-12-29 11:25:00,60.95,61.03,60.92,60.97,55652.0,55.6489,55.722,55.6216,55.6672,55652.0
2022-12-29 11:30:00,61.0,61.13,60.98,61.11,73401.0,55.6946,55.8133,55.6763,55.795,73401.0
2022-12-29 11:35:00,61.11,61.23,61.1,61.21,58755.0,55.795,55.9046,55.7859,55.8863,58755.0
2022-12-29 11:40:00,61.2,61.25,61.1,61.2,58349.0,55.8772,55.9229,55.7859,55.8772,58349.0
2022-12-29 11:45:00,61.19,61.46,61.19,61.45,42779.0,55.8681,56.1146,55.8681,56.1055,42779.0
2022-12-29 11:50:00,61.45,61.5,61.35,61.38,59092.0,56.1055,56.1511,56.0142,56.0416,59092.0
2022-12-29 11:55:00,61.37,61.45,61.32,61.37,55958.0,56.0324,56.1055,55.9868,56.0324,55958.0
2022-12-29 12:00:00,61.37,61.51,61.31,61.5,97380.0,56.0324,56.1602,55.9776,56.1511,97380.0
2022-12-29 12:05:00,61.5,61.53,61.42,61.45,81468.0,56.1511,56.1785,56.0781,56.1055,81468.0
2022-12-29 12:10:00,61.45,61.52,61.25,61.26,49666.0,56.1055,56.1694,55.9229,55.932,49666.0
2022-12-29 12:15:00,61.25,61.32,61.18,61.32,22672.0,55.9229,55.9868,55.8589,55.9868,22672.0
2022-12-29 12:20:00,61.32,61.36,61.28,61.29,24407.0,55.9868,56.0233,55.9502,55.9594,24407.0
2022-12-29 12:25:00,61.29,61.3,61.15,61.15,53431.0,55.9594,55.9685,55.8316,55.8316,53431.0
2022-12-29 12:30:00,61.15,61.18,61.03,61.17,21924.0,55.8316,55.8589,55.722,55.8498,21924.0
2022-12-29 12:35:00,61.18,61.2,60.99,60.99,35307.0,55.8589,55.8772,55.6855,55.6855,35307.0
2022-12-29 12:40:00,61.0,61.17,60.97,61.17,28521.0,55.6946,55.8498,55.6672,55.8498,28521.0
2022-12-29 12:45:00,61.17,61.29,61.17,61.24,36499.0,55.8498,55.9594,55.8498,55.9137,36499.0
2022-12-29 12:50:00,61.26,61.35,61.23,61.34,28333.0,55.932,56.0142,55.9046,56.005,28333.0
2022-12-29 12:55:00,61.34,61.42,61.33,61.4,27441.0,56.005,56.0781,55.9959,56.0598,27441.0
2022-12-29 13:00:00,61.4,61.46,61.25,61.29,55518.0,56.0598,56.1146,55.9229,55.9594,55518.0
2022-12-29 13:05:00,61.3,61.39,61.24,61.29,41662.0,55.9685,56.0507,55.9137,55.9594,41662.0
2022-12-29 13:10:00,61.28,61.33,61.25,61.3,27056.0,55.9502,55.9959,55.9229,55.9685,27056.0
2022-12-29 13:15:00,61.29,61.29,61.17,61.21,27596.0,55.9594,55.9594,55.8498,55.8863,27596.0
2022-12-29 13:20:00,61.19,61.27,61.18,61.19,42259.0,55.8681,55.9411,55.8589,55.8681,42259.0
2022-12-29 13:25:00,61.2,61.22,61.15,61.21,23875.0,55.8772,55.8955,55.8316,55.8863,23875.0
2022-12-29 13:30:00,61.21,61.24,61.17,61.22,20642.0,55.8863,55.9137,55.8498,55.8955,20642.0
2022-12-29 13:35:00,61.22,61.22,61.11,61.21,39936.0,55.8955,55.8955,55.795,55.8863,39936.0
2022-12-29 13:40:00,61.21,61.23,61.17,61.2,28746.0,55.8863,55.9046,55.8498,55.8772,28746.0
2022-12-29 13:45:00,61.2,61.24,61.08,61.09,37753.0,55.8772,55.9137,55.7676,55.7768,37753.0
2022-12-29 13:50:00,61.08,61.13,61.02,61.05,40752.0,55.7676,55.8133,55.7129,55.7403,40752.0
2022-12-29 13:55:00,61.04,61.14,61.03,61.13,43376.0,55.7311,55.8224,55.722,55.8133,43376.0
2022-12-29 14:00:00,61.14,61.22,61.13,61.17,60394.0,55.8224,55.8955,55.8133,55.8498,60394.0
2022-12-29 14:05:00,61.17,61.25,61.15,61.19,56289.0,55.8498,55.9229,55.8316,55.8681,56289.0
2022-12-29 14:10:00,61.21,61.49,61.19,61.42,124756.0,55.8863,56.142,55.8681,56.0781,124756.0
2022-12-29 14:15:00,61.43,61.43,61.35,61.4,47069.0,56.0872,56.0872,56.0142,56.0598,47069.0
2022-12-29 14:20:00,61.4,61.42,61.32,61.33,40398.0,56.0598,56.0781,55.9868,55.9959,40398.0
2022-12-29 14:25:00,61.33,61.41,61.3,61.33,82515.0,55.9959,56.0689,55.9685,55.9959,82515.0
2022-12-29 14:30:00,61.32,61.36,61.27,61.3,39904.0,55.9868,56.0233,55.9411,55.9685,39904.0
2022-12-29 14:35:00,61.29,61.38,61.24,61.35,33293.0,55.9594,56.0416,55.9137,56.0142,33293.0
2022-12-29 14:40:00,61.35,61.44,61.34,61.38,37442.0,56.0142,56.0963,56.005,56.0416,37442.0
2022-12-29 14:45:00,61.37,61.39,61.25,61.32,35814.0,56.0324,56.0507,55.9229,55.9868,35814.0
2022-12-29 14:50:00,61.33,61.35,61.31,61.32,27354.0,55.9959,56.0142,55.9776,55.9868,27354.0
2022-12-29 14:55:00,61.32,61.45,61.31,61.37,60847.0,55.9868,56.1055,55.9776,56.0324,60847.0
2022-12-29 15:00:00,61.38,61.48,61.35,61.45,45454.0,56.0416,56.1329,56.0142,56.1055,45454.0
2022-12-29 15:05:00,61.45,61.46,61.34,61.36,57412.0,56.1055,56.1146,56.005,56.0233,57412.0
2022-12-29 15:10:00,61.35,61.36,61.25,61.25,37204.0,56.0142,56.0233,55.9229,55.9229,37204.0
2022-12-29 15:15:00,61.25,61.27,61.15,61.17,64401.0,55.9229,55.9411,55.8316,55.8498,64401.0
2022-12-29 15:20:00,61.17,61.18,61.01,61.02,126638.0,55.8498,55.8589,55.7037,55.7129,126638.0
2022-12-29 15:25:00,61.02,61.26,61.0,61.26,149569.0,55.7129,55.932,55.6946,55.932,149569.0
2022-12-29 15:30:00,61.25,61.28,61.17,61.25,78421.0,55.9229,55.9502,55.8498,55.9229,78421.0
2022-12-29 15:35:00,61.25,61.29,61.06,61.09,85712.0,55.9229,55.9594,55.7494,55.7768,85712.0
2022-12-29 15:40:00,61.1,61.1,61.02,61.04,77968.0,55.7859,55.7859,55.7129,55.7311,77968.0
2022-12-29 15:45:00,61.03,61.06,60.9,60.98,115492.0,55.722,55.7494,55.6033,55.6763,115492.0
2022-12-29 15:50:00,60.99,61.12,60.98,61.1,128750.0,55.6855,55.8042,55.6763,55.7859,128750.0
2022-12-29 15:55:00,61.11,61.12,61.01,61.05,211894.0,55.795,55.8042,55.7037,55.7403,211894.0
2022-12-30 09:30:00,60.95,61.04,60.52,61.01,261404.0,55.6489,55.7311,55.2563,55.7037,261404.0
2022-12-30 09:35:00,61.02,61.4,60.98,61.38,180611.0,55.7129,56.0598,55.6763,56.0416,180611.0
2022-12-30 09:40:00,61.38,61.38,61.04,61.04,152946.0,56.0416,56.0416,55.7311,55.7311,152946.0
2022-12-30 09:45:00,61.01,61.03,60.66,60.75,80555.0,55.7037,55.722,55.3842,55.4663,80555.0
2022-12-30 09:50:00,60.76,61.14,60.73,61.12,89486.0,55.4755,55.8224,55.4481,55.8042,89486.0
2022-12-30 09:55:00,61.11,61.12,60.91,61.1,52019.0,55.795,55.8042,55.6124,55.7859,52019.0
2022-12-30 10:00:00,61.09,61.14,60.95,61.08,67953.0,55.7768,55.8224,55.6489,55.7676,67953.0
2022-12-30 10:05:00,61.08,61.26,60.98,61.25,66571.0,55.7676,55.932,55.6763,55.9229,66571.0
2022-12-30 10:10:00,61.25,61.31,61.2,61.27,43209.0,55.9229,55.9776,55.8772,55.9411,43209.0
2022-12-30 10:15:00,61.26,61.26,61.07,61.21,31394.0,55.932,55.932,55.7585,55.8863,31394.0
2022-12-30 10:20:00,61.19,61.34,61.19,61.29,43542.0,55.8681,56.005,55.8681,55.9594,43542.0
2022-12-30 10:25:00,61.3,61.39,61.29,61.33,38939.0,55.9685,56.0507,55.9594,55.9959,38939.0
2022-12-30 10:30:00,61.35,61.55,61.27,61.3,142763.0,56.0142,56.1968,55.9411,55.9685,142763.0
2022-12-30 10:35:00,61.32,61.45,61.29,61.33,40121.0,55.9868,56.1055,55.9594,55.9959,40121.0
2022-12-30 10:40:00,61.32,61.39,61.14,61.14,47133.0,55.9868,56.0507,55.8224,55.8224,47133.0
2022-12-30 10:45:00,61.15,61.27,61.14,61.14,44576.0,55.8316,55.9411,55.8224,55.8224,44576.0
2022-12-30 10:50:00,61.12,61.12,60.98,61.03,65326.0,55.8042,55.8042,55.6763,55.722,65326.0
2022-12-30 10:55:00,61.02,61.15,61.01,61.09,160382.0,55.7129,55.8316,55.7037,55.7768,160382.0
2022-12-30 11:00:00,61.1,61.14,60.94,61.11,125637.0,55.7859,55.8224,55.6398,55.795,125637.0
2022-12-30 11:05:00,61.09,61.13,60.99,61.04,42074.0,55.7768,55.8133,55.6855,55.7311,42074.0
2022-12-30 11:10:00,61.03,61.12,60.92,61.09,42215.0,55.722,55.8042,55.6216,55.7768,42215.0
2022-12-30 11:15:00,61.1,61.15,60.97,60.98,36812.0,55.7859,55.8316,55.6672,55.6763,36812.0
2022-12-30 11:20:00,61.0,61.01,60.88,60.95,42495.0,55.6946,55.7037,55.585,55.6489,42495.0
2022-12-30 11:25:00,60.95,61.0,60.91,60.97,31171.0,55.6489,55.6946,55.6124,55.6672,31171.0
2022-12-30 11:30:00,60.97,61.15,60.95,61.15,92458.0,55.6672,55.8316,55.6489,55.8316,92458.0
2022-12-30 11:35:00,61.14,61.16,60.92,60.93,29452.0,55.8224,55.8407,55.6216,55.6307,29452.0
2022-12-30 11:40:00,60.92,60.96,60.85,60.92,41278.0,55.6216,55.6581,55.5576,55.6216,41278.0
2022-12-30 11:45:00,60.93,61.05,60.92,60.99,29021.0,55.6307,55.7403,55.6216,55.6855,29021.0
2022-12-30 11:50:00,61.0,61.02,60.94,61.01,43294.0,55.6946,55.7129,55.6398,55.7037,43294.0
2022-12-30 11:55:00,61.01,61.1,61.0,61.08,47571.0,55.7037,55.7859,55.6946,55.7676,47571.0
2022-12-30 12:00:00,61.09,61.22,61.05,61.2,101492.0,55.7768,55.8955,55.7403,55.8772,101492.0
2022-12-30 12:05:00,61.19,61.2,61.07,61.09,46143.0,55.8681,55.8772,55.7585,55.7768,46143.0
2022-12-30 12:10:00,61.1,61.12,61.02,61.07,47745.0,55.7859,55.8042,55.7129,55.7585,47745.0
2022-12-30 12:15:00,61.08,61.17,61.08,61.15,26854.0,55.7676,55.8498,55.7676,55.8316,26854.0
2022-12-30 12:20:00,61.14,61.17,61.07,61.17,25405.0,55.8224,55.8498,55.7585,55.8498,25405.0
2022-12-30 12:25:00,61.16,61.35,61.15,61.31,54265.0,55.8407,56.0142,55.8316,55.9776,54265.0
2022-12-30 12:30:00,61.31,61.42,61.31,61.42,52031.0,55.9776,56.0781,55.9776,56.0781,52031.0
2022-12-30 12:35:00,61.42,61.42,61.29,61.35,29125.0,56.0781,56.0781,55.9594,56.0142,29125.0
2022-12-30 12:40:00,61.36,61.36,61.2,61.31,51322.0,56.0233,56.0233,55.8772,55.9776,51322.0
2022-12-30 12:45:00,61.33,61.35,61.27,61.32,48682.0,55.9959,56.0142,55.9411,55.9868,48682.0
2022-12-30 12:50:00,61.33,61.39,61.27,61.34,83188.0,55.9959,56.0507,55.9411,56.005,83188.0
2022-12-30 12:55:00,61.35,61.38,61.3,61.35,26734.0,56.0142,56.0416,55.9685,56.0142,26734.0
2022-12-30 13:00:00,61.35,61.37,61.27,61.29,37089.0,56.0142,56.0324,55.9411,55.9594,37089.0
2022-12-30 13:05:00,61.28,61.3,61.15,61.15,21596.0,55.9502,55.9685,55.8316,55.8316,21596.0
2022-12-30 13:10:00,61.17,61.18,61.02,61.09,52792.0,55.8498,55.8589,55.7129,55.7768,52792.0
2022-12-30 13:15:00,61.08,61.12,61.04,61.07,95447.0,55.7676,55.8042,55.7311,55.7585,95447.0
2022-12-30 13:20:00,61.06,61.06,60.78,60.82,70109.0,55.7494,55.7494,55.4937,55.5303,70109.0
2022-12-30 13:25:00,60.82,60.95,60.76,60.94,29978.0,55.5303,55.6489,55.4755,55.6398,29978.0
2022-12-30 13:30:00,60.95,61.05,60.93,61.02,45490.0,55.6489,55.7403,55.6307,55.7129,45490.0
2022-12-30 13:35:00,61.01,61.08,60.94,60.94,28203.0,55.7037,55.7676,55.6398,55.6398,28203.0
2022-12-30 13:40:00,60.95,60.95,60.86,60.94,50116.0,55.6489,55.6489,55.5668,55.6398,50116.0
2022-12-30 13:45:00,60.96,61.0,60.93,60.99,13148.0,55.6581,55.6946,55.6307,55.6855,13148.0
2022-12-30 13:50:00,60.99,61.09,60.96,61.09,20125.0,55.6855,55.7768,55.6581,55.7768,20125.0
2022-12-30 13:55:00,61.09,61.09,60.98,60.98,19082.0,55.7768,55.7768,55.6763,55.6763,19082.0
2022-12-30 14:00:00,61.0,61.03,60.93,60.97,30921.0,55.6946,55.722,55.6307,55.6672,30921.0
2022-12-30 14:05:00,60.96,60.97,60.86,60.87,43275.0,55.6581,55.6672,55.5668,55.5759,43275.0
2022-12-30 14:10:00,60.87,60.92,60.86,60.88,23395.0,55.5759,55.6216,55.5668,55.585,23395.0
2022-12-30 14:15:00,60.88,60.95,60.86,60.9,53288.0,55.585,55.6489,55.5668,55.6033,53288.0
2022-12-30 14:20:00,60.91,60.92,60.81,60.86,16577.0,55.6124,55.6216,55.5211,55.5668,16577.0
2022-12-30 14:25:00,60.85,61.07,60.83,60.99,55311.0,55.5576,55.7585,55.5394,55.6855,55311.0
2022-12-30 14:30:00,60.98,61.1,60.96,61.09,131916.0,55.6763,55.7859,55.6581,55.7768,131916.0
2022-12-30 14:35:00,61.1,61.11,61.02,61.02,63720.0,55.7859,55.795,55.7129,55.7129,63720.0
2022-12-30 14:40:00,61.01,61.14,61.0,61.13,65550.0,55.7037,55.8224,55.6946,55.8133,65550.0
2022-12-30 14:45:00,61.13,61.17,61.12,61.15,40648.0,55.8133,55.8498,55.8042,55.8316,40648.0
2022-12-30 14:50:00,61.17,61.23,61.16,61.23,66183.0,55.8498,55.9046,55.8407,55.9046,66183.0
2022-12-30 14:55:00,61.23,61.3,61.2,61.29,37862.0,55.9046,55.9685,55.8772,55.9594,37862.0
2022-12-30 15:00:00,61.3,61.38,61.29,61.34,46174.0,55.9685,56.0416,55.9594,56.005,46174.0
2022-12-30 15:05:00,61.33,61.4,61.3,61.33,50889.0,55.9959,56.0598,55.9685,55.9959,50889.0
2022-12-30 15:10:00,61.33,61.42,61.3,61.33,101995.0,55.9959,56.0781,55.9685,55.9959,101995.0
2022-12-30 15:15:00,61.33,61.44,61.33,61.34,71447.0,55.9959,56.0963,55.9959,56.005,71447.0
2022-12-30 15:20:00,61.34,61.39,61.2,61.21,33473.0,56.005,56.0507,55.8772,55.8863,33473.0
2022-12-30 15:25:00,61.2,61.25,61.14,61.2,52355.0,55.8772,55.9229,55.8224,55.8772,52355.0
2022-12-30 15:30:00,61.2,61.41,61.18,61.39,62822.0,55.8772,56.0689,55.8589,56.0507,62822.0
2022-12-30 15:35:00,61.38,61.4,61.29,61.31,59694.0,56.0416,56.0598,55.9594,55.9776,59694.0
2022-12-30 15:40:00,61.3,61.34,61.26,61.27,52326.0,55.9685,56.005,55.932,55.9411,52326.0
2022-12-30 15:45:00,61.27,61.42,61.25,61.39,119916.0,55.9411,56.0781,55.9229,56.0507,119916.0
2022-12-30 15:50:00,61.39,61.57,61.39,61.52,165311.0,56.0507,56.215,56.0507,56.1694,165311.0
2022-12-30 15:55:00,61.52,61.53,61.43,61.51,171726.0,56.1694,56.1785,56.0872,56.1602,171726.0
2023-01-03 09:30:00,60.73,60.94,60.1,60.57,305738.0,55.4481,55.6398,54.8729,55.302,305738.0
2023-01-03 09:35:00,60.65,60.77,60.48,60.7,128710.0,55.375,55.4846,55.2198,55.4207,128710.0
2023-01-03 09:40:00,60.71,61.26,60.71,60.99,130161.0,55.4298,55.932,55.4298,55.6855,130161.0
2023-01-03 09:45:00,61.02,61.03,60.57,60.59,100011.0,55.7129,55.722,55.302,55.3203,100011.0
2023-01-03 09:50:00,60.59,60.82,60.53,60.61,61812.0,55.3203,55.5303,55.2655,55.3385,61812.0
2023-01-03 09:55:00,60.61,60.8,60.27,60.27,115683.0,55.3385,55.512,55.0281,55.0281,115683.0
2023-01-03 10:00:00,60.29,60.76,60.29,60.75,95772.0,55.0464,55.4755,55.0464,55.4663,95772.0
2023-01-03 10:05:00,60.76,60.8,60.53,60.61,94907.0,55.4755,55.512,55.2655,55.3385,94907.0
2023-01-03 10:10:00,60.6,60.6,60.11,60.21,60005.0,55.3294,55.3294,54.882,54.9733,60005.0
2023-01-03 10:15:00,60.2,60.27,59.95,59.95,166281.0,54.9642,55.0281,54.7359,54.7359,166281.0
2023-01-03 10:20:00,59.95,60.02,59.83,59.88,93156.0,54.7359,54.7998,54.6264,54.672,93156.0
2023-01-03 10:25:00,59.87,59.87,59.61,59.79,135010.0,54.6629,54.6629,54.4255,54.5898,135010.0
2023-01-03 10:30:00,59.78,59.87,59.65,59.75,170443.0,54.5807,54.6629,54.462,54.5533,170443.0
2023-01-03 10:35:00,59.75,59.82,59.6,59.64,81782.0,54.5533,54.6172,54.4164,54.4529,81782.0
2023-01-03 10:40:00,59.62,59.72,59.53,59.54,131143.0,54.4346,54.5259,54.3525,54.3616,131143.0
2023-01-03 10:45:00,59.54,59.65,59.43,59.55,132768.0,54.3616,54.462,54.2611,54.3707,132768.0
2023-01-03 10:50:00,59.56,59.76,59.49,59.72,100612.0,54.3798,54.5624,54.3159,54.5259,100612.0
2023-01-03 10:55:00,59.73,60.07,59.64,60.07,149546.0,54.5351,54.8455,54.4529,54.8455,149546.0
2023-01-03 11:00:00,60.07,60.16,60.03,60.03,111744.0,54.8455,54.9277,54.809,54.809,111744.0
2023-01-03 11:05:00,60.01,60.05,59.88,59.89,72232.0,54.7907,54.8272,54.672,54.6811,72232.0
2023-01-03 11:10:00,59.9,59.91,59.64,59.65,40936.0,54.6903,54.6994,54.4529,54.462,40936.0
2023-01-03 11:15:00,59.65,59.65,59.53,59.53,55944.0,54.462,54.462,54.3525,54.3525,55944.0
2023-01-03 11:20:00,59.53,59.53,59.25,59.27,105636.0,54.3525,54.3525,54.0968,54.1151,105636.0
2023-01-03 11:25:00,59.26,59.27,59.12,59.18,170204.0,54.1059,54.1151,53.9781,54.0329,170204.0
2023-01-03 11:30:00,59.17,59.19,58.92,59.01,181981.0,54.0238,54.042,53.7955,53.8777,181981.0
2023-01-03 11:35:00,59.0,59.04,58.85,58.87,58361.0,53.8685,53.9051,53.7316,53.7499,58361.0
2023-01-03 11:40:00,58.85,58.87,58.62,58.62,166135.0,53.7316,53.7499,53.5216,53.5216,166135.0
2023-01-03 11:45:00,58.61,58.8,58.53,58.8,80178.0,53.5125,53.6859,53.4394,53.6859,80178.0
2023-01-03 11:50:00,58.79,58.87,58.7,58.86,66134.0,53.6768,53.7499,53.5946,53.7407,66134.0
2023-01-03 11:55:00,58.86,58.87,58.65,58.68,50241.0,53.7407,53.7499,53.549,53.5764,50241.0
2023-01-03 12:00:00,58.69,58.86,58.66,58.79,75054.0,53.5855,53.7407,53.5581,53.6768,75054.0
2023-01-03 12:05:00,58.8,58.92,58.76,58.86,80169.0,53.6859,53.7955,53.6494,53.7407,80169.0
2023-01-03 12:10:00,58.87,58.9,58.77,58.88,34673.0,53.7499,53.7772,53.6586,53.759,34673.0
2023-01-03 12:15:00,58.88,58.95,58.72,58.74,68637.0,53.759,53.8229,53.6129,53.6312,68637.0
2023-01-03 12:20:00,58.75,58.84,58.7,58.77,38953.0,53.6403,53.7225,53.5946,53.6586,38953.0
2023-01-03 12:25:00,58.77,58.98,58.77,58.95,48473.0,53.6586,53.8503,53.6586,53.8229,48473.0
2023-01-03 12:30:00,58.95,59.01,58.87,59.0,56522.0,53.8229,53.8777,53.7499,53.8685,56522.0
2023-01-03 12:35:00,58.99,59.01,58.89,58.94,52136.0,53.8594,53.8777,53.7681,53.8138,52136.0
2023-01-03 12:40:00,58.92,58.92,58.66,58.67,55024.0,53.7955,53.7955,53.5581,53.5672,55024.0
2023-01-03 12:45:00,58.67,58.67,58.51,58.54,98415.0,53.5672,53.5672,53.4212,53.4486,98415.0
2023-01-03 12:50:00,58.53,58.66,58.52,58.61,49410.0,53.4394,53.5581,53.4303,53.5125,49410.0
2023-01-03 12:55:00,58.64,58.79,58.56,58.78,43323.0,53.5399,53.6768,53.4668,53.6677,43323.0
2023-01-03 13:00:00,58.78,58.85,58.77,58.82,46466.0,53.6677,53.7316,53.6586,53.7042,46466.0
2023-01-03 13:05:00,58.82,58.85,58.72,58.83,36960.0,53.7042,53.7316,53.6129,53.7133,36960.0
2023-01-03 13:10:00,58.82,58.88,58.63,58.64,101331.0,53.7042,53.759,53.5307,53.5399,101331.0
2023-01-03 13:15:00,58.64,58.64,58.46,58.48,139826.0,53.5399,53.5399,53.3755,53.3938,139826.0
2023-01-03 13:20:00,58.48,58.54,58.31,58.36,158756.0,53.3938,53.4486,53.2386,53.2842,158756.0
2023-01-03 13:25:00,58.35,58.41,58.26,58.29,105340.0,53.2751,53.3299,53.1929,53.2203,105340.0
2023-01-03 13:30:00,58.29,58.29,58.03,58.05,94783.0,53.2203,53.2203,52.9829,53.0012,94783.0
2023-01-03 13:35:00,58.06,58.3,58.01,58.07,82860.0,53.0103,53.2294,52.9647,53.0194,82860.0
2023-01-03 13:40:00,58.08,58.21,58.06,58.07,89121.0,53.0286,53.1473,53.0103,53.0194,89121.0
2023-01-03 13:45:00,58.07,58.19,58.01,58.19,89104.0,53.0194,53.129,52.9647,53.129,89104.0
2023-01-03 13:50:00,58.17,58.26,58.08,58.11,50908.0,53.1107,53.1929,53.0286,53.056,50908.0
2023-01-03 13:55:00,58.11,58.31,58.08,58.17,81028.0,53.056,53.2386,53.0286,53.1107,81028.0
2023-01-03 14:00:00,58.17,58.17,57.93,57.97,170552.0,53.1107,53.1107,52.8916,52.9281,170552.0
2023-01-03 14:05:00,57.97,58.02,57.66,57.66,117536.0,52.9281,52.9738,52.6451,52.6451,117536.0
2023-01-03 14:10:00,57.67,57.67,57.42,57.61,216128.0,52.6542,52.6542,52.426,52.5994,216128.0
2023-01-03 14:15:00,57.6,57.87,57.6,57.79,86050.0,52.5903,52.8368,52.5903,52.7638,86050.0
2023-01-03 14:20:00,57.79,57.82,57.69,57.71,58823.0,52.7638,52.7912,52.6725,52.6907,58823.0
2023-01-03 14:25:00,57.69,57.73,57.58,57.61,51301.0,52.6725,52.709,52.5721,52.5994,51301.0
2023-01-03 14:30:00,57.63,57.67,57.56,57.57,60258.0,52.6177,52.6542,52.5538,52.5629,60258.0
2023-01-03 14:35:00,57.58,57.6,57.22,57.33,176740.0,52.5721,52.5903,52.2434,52.3438,176740.0
2023-01-03 14:40:00,57.32,57.58,57.31,57.58,88226.0,52.3347,52.5721,52.3255,52.5721,88226.0
2023-01-03 14:45:00,57.58,57.85,57.52,57.77,91893.0,52.5721,52.8186,52.5173,52.7455,91893.0
2023-01-03 14:50:00,57.78,57.84,57.61,57.65,69567.0,52.7547,52.8094,52.5994,52.636,69567.0
2023-01-03 14:55:00,57.66,57.77,57.63,57.66,62612.0,52.6451,52.7455,52.6177,52.6451,62612.0
2023-01-03 15:00:00,57.67,57.82,57.6,57.64,76799.0,52.6542,52.7912,52.5903,52.6268,76799.0
2023-01-03 15:05:00,57.65,57.83,57.63,57.83,50591.0,52.636,52.8003,52.6177,52.8003,50591.0
2023-01-03 15:10:00,57.84,57.99,57.83,57.99,86556.0,52.8094,52.9464,52.8003,52.9464,86556.0
2023-01-03 15:15:00,57.99,58.09,57.98,57.98,95930.0,52.9464,53.0377,52.9373,52.9373,95930.0
2023-01-03 15:20:00,57.99,58.03,57.66,57.68,102399.0,52.9464,52.9829,52.6451,52.6634,102399.0
2023-01-03 15:25:00,57.67,57.86,57.67,57.86,67360.0,52.6542,52.8277,52.6542,52.8277,67360.0
2023-01-03 15:30:00,57.86,57.97,57.86,57.96,91192.0,52.8277,52.9281,52.8277,52.919,91192.0
2023-01-03 15:35:00,57.96,57.98,57.82,57.83,102445.0,52.919,52.9373,52.7912,52.8003,102445.0
2023-01-03 15:40:00,57.84,58.01,57.83,57.96,103827.0,52.8094,52.9647,52.8003,52.919,103827.0
2023-01-03 15:45:00,57.95,58.06,57.89,58.02,91179.0,52.9099,53.0103,52.8551,52.9738,91179.0
2023-01-03 15:50:00,58.02,58.2,57.94,58.17,213183.0,52.9738,53.1381,52.9007,53.1107,213183.0
2023-01-03 15:55:00,58.17,58.17,58.04,58.1,376006.0,53.1107,53.1107,52.992,53.0468,376006.0
2023-01-04 09:30:00,56.88,57.12,56.41,56.8,504648.0,51.9329,52.1521,51.5038,51.8599,504648.0
2023-01-04 09:35:00,56.8,57.31,56.73,57.26,345370.0,51.8599,52.3255,51.796,52.2799,345370.0
2023-01-04 09:40:00,57.26,57.48,57.01,57.07,155384.0,52.2799,52.4807,52.0516,52.1064,155384.0
2023-01-04 09:45:00,57.09,57.12,56.75,57.03,92827.0,52.1247,52.1521,51.8142,52.0699,92827.0
2023-01-04 09:50:00,57.01,57.33,56.99,57.15,116533.0,52.0516,52.3438,52.0334,52.1794,116533.0
2023-01-04 09:55:00,57.16,57.76,57.09,57.76,130733.0,52.1886,52.7364,52.1247,52.7364,130733.0
2023-01-04 10:00:00,57.74,58.44,57.65,57.81,193371.0,52.7181,53.3573,52.636,52.782,193371.0
2023-01-04 10:05:00,57.83,57.84,57.26,57.29,77989.0,52.8003,52.8094,52.2799,52.3073,77989.0
2023-01-04 10:10:00,57.31,57.31,57.02,57.2,119445.0,52.3255,52.3255,52.0608,52.2251,119445.0
2023-01-04 10:15:00,57.19,57.63,57.14,57.59,92792.0,52.216,52.6177,52.1703,52.5812,92792.0
2023-01-04 10:20:00,57.59,57.91,57.58,57.9,74831.0,52.5812,52.8733,52.5721,52.8642,74831.0
2023-01-04 10:25:00,57.89,58.07,57.8,58.07,59045.0,52.8551,53.0194,52.7729,53.0194,59045.0
2023-01-04 10:30:00,58.08,58.21,57.9,58.06,95277.0,53.0286,53.1473,52.8642,53.0103,95277.0
2023-01-04 10:35:00,58.04,58.12,57.85,57.91,71717.0,52.992,53.0651,52.8186,52.8733,71717.0
2023-01-04 10:40:00,57.92,58.17,57.85,58.17,74391.0,52.8825,53.1107,52.8186,53.1107,74391.0
2023-01-04 10:45:00,58.18,58.34,58.1,58.18,95058.0,53.1199,53.266,53.0468,53.1199,95058.0
2023-01-04 10:50:00,58.18,58.22,58.03,58.16,62276.0,53.1199,53.1564,52.9829,53.1016,62276.0
2023-01-04 10:55:00,58.17,58.25,58.08,58.16,55220.0,53.1107,53.1838,53.0286,53.1016,55220.0
2023-01-04 11:00:00,58.17,58.21,58.07,58.08,53843.0,53.1107,53.1473,53.0194,53.0286,53843.0
2023-01-04 11:05:00,58.07,58.44,58.06,58.44,53871.0,53.0194,53.3573,53.0103,53.3573,53871.0
2023-01-04 11:10:00,58.45,58.78,58.45,58.66,110323.0,53.3664,53.6677,53.3664,53.5581,110323.0
2023-01-04 11:15:00,58.7,58.75,58.6,58.66,67875.0,53.5946,53.6403,53.5033,53.5581,67875.0
2023-01-04 11:20:00,58.65,58.7,58.43,58.48,108437.0,53.549,53.5946,53.3481,53.3938,108437.0
2023-01-04 11:25:00,58.48,58.67,58.42,58.63,55834.0,53.3938,53.5672,53.339,53.5307,55834.0
2023-01-04 11:30:00,58.64,58.85,58.64,58.84,96417.0,53.5399,53.7316,53.5399,53.7225,96417.0
2023-01-04 11:35:00,58.87,58.91,58.67,58.71,80383.0,53.7499,53.7864,53.5672,53.6038,80383.0
2023-01-04 11:40:00,58.7,58.73,58.53,58.73,45977.0,53.5946,53.622,53.4394,53.622,45977.0
2023-01-04 11:45:00,58.73,58.87,58.68,58.81,67195.0,53.622,53.7499,53.5764,53.6951,67195.0
2023-01-04 11:50:00,58.8,58.92,58.79,58.85,72154.0,53.6859,53.7955,53.6768,53.7316,72154.0
2023-01-04 11:55:00,58.86,58.92,58.81,58.88,65222.0,53.7407,53.7955,53.6951,53.759,65222.0
2023-01-04 12:00:00,58.88,59.08,58.88,58.95,80104.0,53.759,53.9416,53.759,53.8229,80104.0
2023-01-04 12:05:00,58.95,59.01,58.88,58.89,61070.0,53.8229,53.8777,53.759,53.7681,61070.0
2023-01-04 12:10:00,58.88,58.96,58.79,58.87,33520.0,53.759,53.832,53.6768,53.7499,33520.0
2023-01-04 12:15:00,58.87,59.03,58.83,59.01,64057.0,53.7499,53.8959,53.7133,53.8777,64057.0
2023-01-04 12:20:00,59.0,59.12,58.93,59.12,50349.0,53.8685,53.9781,53.8046,53.9781,50349.0
2023-01-04 12:25:00,59.12,59.13,58.9,58.94,67177.0,53.9781,53.9872,53.7772,53.8138,67177.0
2023-01-04 12:30:00,58.95,59.1,58.94,59.07,49691.0,53.8229,53.9599,53.8138,53.9325,49691.0
2023-01-04 12:35:00,59.07,59.09,58.87,59.0,49888.0,53.9325,53.9507,53.7499,53.8685,49888.0
2023-01-04 12:40:00,58.99,59.1,58.97,59.1,45664.0,53.8594,53.9599,53.8412,53.9599,45664.0
2023-01-04 12:45:00,59.09,59.26,59.08,59.14,76928.0,53.9507,54.1059,53.9416,53.9964,76928.0
2023-01-04 12:50:00,59.15,59.2,59.05,59.16,61584.0,54.0055,54.0512,53.9142,54.0146,61584.0
2023-01-04 12:55:00,59.15,59.22,59.07,59.09,48823.0,54.0055,54.0694,53.9325,53.9507,48823.0
2023-01-04 13:00:00,59.1,59.14,58.97,59.06,60934.0,53.9599,53.9964,53.8412,53.9233,60934.0
2023-01-04 13:05:00,59.06,59.07,58.97,59.01,64832.0,53.9233,53.9325,53.8412,53.8777,64832.0
2023-01-04 13:10:00,59.01,59.03,58.91,58.95,56976.0,53.8777,53.8959,53.7864,53.8229,56976.0
2023-01-04 13:15:00,58.95,59.14,58.93,59.08,47818.0,53.8229,53.9964,53.8046,53.9416,47818.0
2023-01-04 13:20:00,59.08,59.16,59.05,59.11,38125.0,53.9416,54.0146,53.9142,53.969,38125.0
2023-01-04 13:25:00,59.12,59.15,59.02,59.1,52862.0,53.9781,54.0055,53.8868,53.9599,52862.0
2023-01-04 13:30:00,59.12,59.16,59.08,59.1,33301.0,53.9781,54.0146,53.9416,53.9599,33301.0
2023-01-04 13:35:00,59.09,59.1,58.98,58.99,46826.0,53.9507,53.9599,53.8503,53.8594,46826.0
2023-01-04 13:40:00,58.99,59.02,58.85,58.92,66052.0,53.8594,53.8868,53.7316,53.7955,66052.0
2023-01-04 13:45:00,58.92,58.97,58.9,58.96,37141.0,53.7955,53.8412,53.7772,53.832,37141.0
2023-01-04 13:50:00,58.96,59.02,58.92,58.96,37820.0,53.832,53.8868,53.7955,53.832,37820.0
2023-01-04 13:55:00,58.95,59.03,58.88,58.96,64557.0,53.8229,53.8959,53.759,53.832,64557.0
2023-01-04 14:00:00,58.88,59.15,58.68,58.88,95918.0,53.759,54.0055,53.5764,53.759,95918.0
2023-01-04 14:05:00,58.9,59.04,58.85,58.88,66280.0,53.7772,53.9051,53.7316,53.759,66280.0
2023-01-04 14:10:00,58.9,58.96,58.78,58.96,74030.0,53.7772,53.832,53.6677,53.832,74030.0
2023-01-04 14:15:00,58.98,59.14,58.97,59.11,62519.0,53.8503,53.9964,53.8412,53.969,62519.0
2023-01-04 14:20:00,59.1,59.12,58.78,58.82,98828.0,53.9599,53.9781,53.6677,53.7042,98828.0
2023-01-04 14:25:00,58.82,58.84,58.42,58.43,87480.0,53.7042,53.7225,53.339,53.3481,87480.0
2023-01-04 14:30:00,58.44,58.59,58.41,58.54,71036.0,53.3573,53.4942,53.3299,53.4486,71036.0
2023-01-04 14:35:00,58.57,58.63,58.52,58.59,51231.0,53.4759,53.5307,53.4303,53.4942,51231.0
2023-01-04 14:40:00,58.59,58.68,58.49,58.62,54230.0,53.4942,53.5764,53.4029,53.5216,54230.0
2023-01-04 14:45:00,58.63,58.79,58.6,58.61,71189.0,53.5307,53.6768,53.5033,53.5125,71189.0
2023-01-04 14:50:00,58.6,58.65,58.53,58.62,54520.0,53.5033,53.549,53.4394,53.5216,54520.0
2023-01-04 14:55:00,58.64,58.87,58.63,58.87,45989.0,53.5399,53.7499,53.5307,53.7499,45989.0
2023-01-04 15:00:00,58.88,59.01,58.86,58.94,73092.0,53.759,53.8777,53.7407,53.8138,73092.0
2023-01-04 15:05:00,58.93,58.94,58.68,58.83,72520.0,53.8046,53.8138,53.5764,53.7133,72520.0
2023-01-04 15:10:00,58.83,58.99,58.82,58.97,91881.0,53.7133,53.8594,53.7042,53.8412,91881.0
2023-01-04 15:15:00,58.98,59.04,58.93,59.02,80485.0,53.8503,53.9051,53.8046,53.8868,80485.0
2023-01-04 15:20:00,59.03,59.05,58.87,58.94,56946.0,53.8959,53.9142,53.7499,53.8138,56946.0
2023-01-04 15:25:00,58.96,59.02,58.86,58.89,63028.0,53.832,53.8868,53.7407,53.7681,63028.0
2023-01-04 15:30:00,58.87,58.88,58.73,58.77,71085.0,53.7499,53.759,53.622,53.6586,71085.0
2023-01-04 15:35:00,58.78,58.78,58.56,58.63,99585.0,53.6677,53.6677,53.4668,53.5307,99585.0
2023-01-04 15:40:00,58.62,58.67,58.54,58.6,83588.0,53.5216,53.5672,53.4486,53.5033,83588.0
2023-01-04 15:45:00,58.59,58.75,58.55,58.75,100993.0,53.4942,53.6403,53.4577,53.6403,100993.0
2023-01-04 15:50:00,58.75,58.9,58.73,58.86,208446.0,53.6403,53.7772,53.622,53.7407,208446.0
2023-01-04 15:55:00,58.86,58.94,58.78,58.89,428401.0,53.7407,53.8138,53.6677,53.7681,428401.0
2023-01-05 09:30:00,58.86,59.39,58.69,59.03,216056.0,53.7407,54.2246,53.5855,53.8959,216056.0
2023-01-05 09:35:00,59.04,59.14,58.86,58.88,65331.0,53.9051,53.9964,53.7407,53.759,65331.0
2023-01-05 09:40:00,58.85,58.95,58.57,58.7,82384.0,53.7316,53.8229,53.4759,53.5946,82384.0
2023-01-05 09:45:00,58.67,59.03,58.67,58.9,62999.0,53.5672,53.8959,53.5672,53.7772,62999.0
2023-01-05 09:50:00,58.89,59.35,58.82,59.26,102907.0,53.7681,54.1881,53.7042,54.1059,102907.0
2023-01-05 09:55:00,59.26,59.42,59.21,59.38,76322.0,54.1059,54.252,54.0603,54.2155,76322.0
2023-01-05 10:00:00,59.39,59.41,59.0,59.18,90147.0,54.2246,54.2429,53.8685,54.0329,90147.0
2023-01-05 10:05:00,59.19,59.67,59.08,59.43,142284.0,54.042,54.4803,53.9416,54.2611,142284.0
2023-01-05 10:10:00,59.42,59.89,59.35,59.8,122350.0,54.252,54.6811,54.1881,54.599,122350.0
2023-01-05 10:15:00,59.78,59.81,59.51,59.78,109170.0,54.5807,54.6081,54.3342,54.5807,109170.0
2023-01-05 10:20:00,59.76,59.82,59.6,59.66,84585.0,54.5624,54.6172,54.4164,54.4711,84585.0
2023-01-05 10:25:00,59.66,59.8,59.63,59.74,76559.0,54.4711,54.599,54.4438,54.5442,76559.0
2023-01-05 10:30:00,59.74,59.81,59.36,59.39,86609.0,54.5442,54.6081,54.1972,54.2246,86609.0
2023-01-05 10:35:00,59.4,59.67,59.39,59.67,54079.0,54.2338,54.4803,54.2246,54.4803,54079.0
2023-01-05 10:40:00,59.69,59.87,59.57,59.86,79838.0,54.4985,54.6629,54.389,54.6538,79838.0
2023-01-05 10:45:00,59.89,59.91,59.72,59.84,56811.0,54.6811,54.6994,54.5259,54.6355,56811.0
2023-01-05 10:50:00,59.85,59.93,59.72,59.76,70060.0,54.6446,54.7177,54.5259,54.5624,70060.0
2023-01-05 10:55:00,59.76,59.95,59.76,59.94,79706.0,54.5624,54.7359,54.5624,54.7268,79706.0
2023-01-05 11:00:00,59.93,60.17,59.87,60.07,91330.0,54.7177,54.9368,54.6629,54.8455,91330.0
2023-01-05 11:05:00,60.06,60.19,60.02,60.16,51231.0,54.8364,54.955,54.7998,54.9277,51231.0
2023-01-05 11:10:00,60.16,60.46,60.14,60.3,93772.0,54.9277,55.2016,54.9094,55.0555,93772.0
2023-01-05 11:15:00,60.3,60.36,59.93,59.93,82632.0,55.0555,55.1103,54.7177,54.7177,82632.0
2023-01-05 11:20:00,59.92,60.02,59.77,59.77,83781.0,54.7085,54.7998,54.5716,54.5716,83781.0
2023-01-05 11:25:00,59.76,59.82,59.68,59.79,46434.0,54.5624,54.6172,54.4894,54.5898,46434.0
2023-01-05 11:30:00,59.78,59.89,59.72,59.86,44900.0,54.5807,54.6811,54.5259,54.6538,44900.0
2023-01-05 11:35:00,59.85,59.92,59.74,59.83,39646.0,54.6446,54.7085,54.5442,54.6264,39646.0
2023-01-05 11:40:00,59.84,59.9,59.78,59.88,31867.0,54.6355,54.6903,54.5807,54.672,31867.0
2023-01-05 11:45:00,59.88,60.08,59.85,60.08,34096.0,54.672,54.8546,54.6446,54.8546,34096.0
2023-01-05 11:50:00,60.05,60.09,59.93,60.0,49221.0,54.8272,54.8637,54.7177,54.7816,49221.0
2023-01-05 11:55:00,60.0,60.02,59.8,59.87,52844.0,54.7816,54.7998,54.599,54.6629,52844.0
2023-01-05 12:00:00,59.88,59.98,59.86,59.93,47246.0,54.672,54.7633,54.6538,54.7177,47246.0
2023-01-05 12:05:00,59.93,59.95,59.83,59.89,83669.0,54.7177,54.7359,54.6264,54.6811,83669.0
2023-01-05 12:10:00,59.9,59.95,59.7,59.72,83492.0,54.6903,54.7359,54.5077,54.5259,83492.0
2023-01-05 12:15:00,59.72,59.77,59.61,59.68,166352.0,54.5259,54.5716,54.4255,54.4894,166352.0
2023-01-05 12:20:00,59.68,60.07,59.62,60.04,172046.0,54.4894,54.8455,54.4346,54.8181,172046.0
2023-01-05 12:25:00,60.03,60.15,59.98,60.06,102108.0,54.809,54.9185,54.7633,54.8364,102108.0
2023-01-05 12:30:00,60.06,60.12,60.03,60.09,55061.0,54.8364,54.8911,54.809,54.8637,55061.0
2023-01-05 12:35:00,60.07,60.1,59.99,60.0,45068.0,54.8455,54.8729,54.7724,54.7816,45068.0
2023-01-05 12:40:00,59.99,60.0,59.86,59.93,38398.0,54.7724,54.7816,54.6538,54.7177,38398.0
2023-01-05 12:45:00,59.94,60.13,59.91,60.11,65736.0,54.7268,54.9003,54.6994,54.882,65736.0
2023-01-05 12:50:00,60.13,60.21,60.06,60.06,68675.0,54.9003,54.9733,54.8364,54.8364,68675.0
2023-01-05 12:55:00,60.04,60.06,59.97,60.01,75882.0,54.8181,54.8364,54.7542,54.7907,75882.0
2023-01-05 13:00:00,60.0,60.04,59.91,60.03,37856.0,54.7816,54.8181,54.6994,54.809,37856.0
2023-01-05 13:05:00,60.03,60.13,60.02,60.04,51518.0,54.809,54.9003,54.7998,54.8181,51518.0
2023-01-05 13:10:00,60.03,60.03,59.87,59.9,66734.0,54.809,54.809,54.6629,54.6903,66734.0
2023-01-05 13:15:00,59.89,59.95,59.83,59.95,31910.0,54.6811,54.7359,54.6264,54.7359,31910.0
2023-01-05 13:20:00,59.96,60.24,59.95,60.14,71883.0,54.7451,55.0007,54.7359,54.9094,71883.0
2023-01-05 13:25:00,60.15,60.34,60.09,60.27,85633.0,54.9185,55.092,54.8637,55.0281,85633.0
2023-01-05 13:30:00,60.28,60.32,60.13,60.29,54396.0,55.0372,55.0737,54.9003,55.0464,54396.0
2023-01-05 13:35:00,60.29,60.31,60.14,60.19,50950.0,55.0464,55.0646,54.9094,54.955,50950.0
2023-01-05 13:40:00,60.2,60.32,60.09,60.15,62265.0,54.9642,55.0737,54.8637,54.9185,62265.0
2023-01-05 13:45:00,60.16,60.24,60.13,60.22,59868.0,54.9277,55.0007,54.9003,54.9824,59868.0
2023-01-05 13:50:00,60.21,60.28,60.18,60.25,62820.0,54.9733,55.0372,54.9459,55.0098,62820.0
2023-01-05 13:55:00,60.25,60.3,60.18,60.25,52583.0,55.0098,55.0555,54.9459,55.0098,52583.0
2023-01-05 14:00:00,60.25,60.43,60.24,60.34,66615.0,55.0098,55.1742,55.0007,55.092,66615.0
2023-01-05 14:05:00,60.35,60.5,60.34,60.48,42554.0,55.1011,55.2381,55.092,55.2198,42554.0
2023-01-05 14:10:00,60.49,60.49,60.18,60.18,56912.0,55.229,55.229,54.9459,54.9459,56912.0
2023-01-05 14:15:00,60.18,60.31,60.18,60.27,48611.0,54.9459,55.0646,54.9459,55.0281,48611.0
2023-01-05 14:20:00,60.27,60.29,60.1,60.11,59542.0,55.0281,55.0464,54.8729,54.882,59542.0
2023-01-05 14:25:00,60.11,60.15,59.98,60.02,76478.0,54.882,54.9185,54.7633,54.7998,76478.0
2023-01-05 14:30:00,60.01,60.1,60.0,60.05,54795.0,54.7907,54.8729,54.7816,54.8272,54795.0
2023-01-05 14:35:00,60.05,60.15,60.0,60.07,62564.0,54.8272,54.9185,54.7816,54.8455,62564.0
2023-01-05 14:40:00,60.07,60.17,60.06,60.11,66951.0,54.8455,54.9368,54.8364,54.882,66951.0
2023-01-05 14:45:00,60.11,60.21,60.02,60.17,179979.0,54.882,54.9733,54.7998,54.9368,179979.0
2023-01-05 14:50:00,60.16,60.28,60.15,60.28,38589.0,54.9277,55.0372,54.9185,55.0372,38589.0
2023-01-05 14:55:00,60.28,60.36,60.28,60.31,60601.0,55.0372,55.1103,55.0372,55.0646,60601.0
2023-01-05 15:00:00,60.3,60.3,60.18,60.19,35273.0,55.0555,55.0555,54.9459,54.955,35273.0
2023-01-05 15:05:00,60.19,60.19,60.05,60.17,46851.0,54.955,54.955,54.8272,54.9368,46851.0
2023-01-05 15:10:00,60.17,60.18,60.06,60.09,34612.0,54.9368,54.9459,54.8364,54.8637,34612.0
2023-01-05 15:15:00,60.09,60.12,60.03,60.1,48538.0,54.8637,54.8911,54.809,54.8729,48538.0
2023-01-05 15:20:00,60.1,60.12,60.01,60.02,51607.0,54.8729,54.8911,54.7907,54.7998,51607.0
2023-01-05 15:25:00,60.02,60.02,59.88,59.92,87428.0,54.7998,54.7998,54.672,54.7085,87428.0
2023-01-05 15:30:00,59.93,59.94,59.82,59.88,86198.0,54.7177,54.7268,54.6172,54.672,86198.0
2023-01-05 15:35:00,59.87,60.09,59.86,60.09,90483.0,54.6629,54.8637,54.6538,54.8637,90483.0
2023-01-05 15:40:00,60.1,60.16,60.05,60.11,121796.0,54.8729,54.9277,54.8272,54.882,121796.0
2023-01-05 15:45:00,60.11,60.19,60.06,60.12,130272.0,54.882,54.955,54.8364,54.8911,130272.0
2023-01-05 15:50:00,60.12,60.22,60.07,60.07,113772.0,54.8911,54.9824,54.8455,54.8455,113772.0
2023-01-05 15:55:00,60.08,60.2,60.07,60.17,237281.0,54.8546,54.9642,54.8455,54.9368,237281.0
2023-01-06 09:30:00,61.17,61.42,60.81,61.13,212508.0,55.8498,56.0781,55.5211,55.8133,212508.0
2023-01-06 09:35:00,61.15,61.55,61.06,61.49,157499.0,55.8316,56.1968,55.7494,56.142,157499.0
2023-01-06 09:40:00,61.51,61.66,61.35,61.4,139482.0,56.1602,56.2972,56.0142,56.0598,139482.0
2023-01-06 09:45:00,61.38,61.45,60.8,61.1,229058.0,56.0416,56.1055,55.512,55.7859,229058.0
2023-01-06 09:50:00,61.13,61.3,61.05,61.14,67969.0,55.8133,55.9685,55.7403,55.8224,67969.0
2023-01-06 09:55:00,61.16,61.27,61.04,61.19,47566.0,55.8407,55.9411,55.7311,55.8681,47566.0
2023-01-06 10:00:00,61.22,61.6,61.17,61.34,107302.0,55.8955,56.2424,55.8498,56.005,107302.0
2023-01-06 10:05:00,61.38,61.78,61.36,61.66,110421.0,56.0416,56.4068,56.0233,56.2972,110421.0
2023-01-06 10:10:00,61.63,61.73,61.51,61.55,59676.0,56.2698,56.3611,56.1602,56.1968,59676.0
2023-01-06 10:15:00,61.55,61.76,61.55,61.68,85574.0,56.1968,56.3885,56.1968,56.3155,85574.0
2023-01-06 10:20:00,61.69,61.86,61.68,61.86,65757.0,56.3246,56.4798,56.3155,56.4798,65757.0
2023-01-06 10:25:00,61.85,61.89,61.7,61.85,46363.0,56.4707,56.5072,56.3337,56.4707,46363.0
2023-01-06 10:30:00,61.86,62.13,61.83,62.12,132024.0,56.4798,56.7263,56.4524,56.7172,132024.0
2023-01-06 10:35:00,62.12,62.26,62.06,62.14,93140.0,56.7172,56.845,56.6624,56.7355,93140.0
2023-01-06 10:40:00,62.19,62.2,61.93,61.94,63286.0,56.7811,56.7902,56.5437,56.5528,63286.0
2023-01-06 10:45:00,61.94,62.12,61.94,62.07,87584.0,56.5528,56.7172,56.5528,56.6715,87584.0
2023-01-06 10:50:00,62.07,62.09,61.93,61.93,67769.0,56.6715,56.6898,56.5437,56.5437,67769.0
2023-01-06 10:55:00,61.94,61.95,61.78,61.88,55756.0,56.5528,56.562,56.4068,56.4981,55756.0
2023-01-06 11:00:00,61.89,61.99,61.83,61.9,105695.0,56.5072,56.5985,56.4524,56.5163,105695.0
2023-01-06 11:05:00,61.9,62.08,61.88,61.89,83596.0,56.5163,56.6807,56.4981,56.5072,83596.0
2023-01-06 11:10:00,61.89,61.9,61.77,61.8,62961.0,56.5072,56.5163,56.3976,56.425,62961.0
2023-01-06 11:15:00,61.8,61.95,61.79,61.83,30528.0,56.425,56.562,56.4159,56.4524,30528.0
2023-01-06 11:20:00,61.82,61.88,61.76,61.87,56695.0,56.4433,56.4981,56.3885,56.4889,56695.0
2023-01-06 11:25:00,61.86,61.97,61.82,61.91,39397.0,56.4798,56.5802,56.4433,56.5255,39397.0
2023-01-06 11:30:00,61.91,61.93,61.73,61.76,48096.0,56.5255,56.5437,56.3611,56.3885,48096.0
2023-01-06 11:35:00,61.75,61.82,61.71,61.81,35980.0,56.3794,56.4433,56.3428,56.4342,35980.0
2023-01-06 11:40:00,61.8,61.89,61.77,61.82,25651.0,56.425,56.5072,56.3976,56.4433,25651.0
2023-01-06 11:45:00,61.84,61.88,61.77,61.81,47146.0,56.4615,56.4981,56.3976,56.4342,47146.0
2023-01-06 11:50:00,61.8,61.91,61.77,61.87,36167.0,56.425,56.5255,56.3976,56.4889,36167.0
2023-01-06 11:55:00,61.88,61.9,61.77,61.77,44166.0,56.4981,56.5163,56.3976,56.3976,44166.0
2023-01-06 12:00:00,61.78,61.81,61.73,61.81,25972.0,56.4068,56.4342,56.3611,56.4342,25972.0
2023-01-06 12:05:00,61.81,61.82,61.59,61.6,36650.0,56.4342,56.4433,56.2333,56.2424,36650.0
2023-01-06 12:10:00,61.59,61.6,61.32,61.34,62122.0,56.2333,56.2424,55.9868,56.005,62122.0
2023-01-06 12:15:00,61.33,61.38,61.19,61.37,44950.0,55.9959,56.0416,55.8681,56.0324,44950.0
2023-01-06 12:20:00,61.38,61.38,61.13,61.16,63236.0,56.0416,56.0416,55.8133,55.8407,63236.0
2023-01-06 12:25:00,61.16,61.29,61.14,61.14,45382.0,55.8407,55.9594,55.8224,55.8224,45382.0
2023-01-06 12:30:00,61.15,61.19,61.09,61.12,41548.0,55.8316,55.8681,55.7768,55.8042,41548.0
2023-01-06 12:35:00,61.12,61.25,61.11,61.22,33830.0,55.8042,55.9229,55.795,55.8955,33830.0
2023-01-06 12:40:00,61.22,61.22,61.09,61.12,44559.0,55.8955,55.8955,55.7768,55.8042,44559.0
2023-01-06 12:45:00,61.1,61.39,61.09,61.37,66312.0,55.7859,56.0507,55.7768,56.0324,66312.0
2023-01-06 12:50:00,61.38,61.44,61.32,61.33,32001.0,56.0416,56.0963,55.9868,55.9959,32001.0
2023-01-06 12:55:00,61.34,61.39,61.24,61.28,39269.0,56.005,56.0507,55.9137,55.9502,39269.0
2023-01-06 13:00:00,61.29,61.31,61.18,61.22,39015.0,55.9594,55.9776,55.8589,55.8955,39015.0
2023-01-06 13:05:00,61.23,61.32,61.21,61.25,38790.0,55.9046,55.9868,55.8863,55.9229,38790.0
2023-01-06 13:10:00,61.26,61.38,61.2,61.37,21053.0,55.932,56.0416,55.8772,56.0324,21053.0
2023-01-06 13:15:00,61.35,61.45,61.35,61.39,83395.0,56.0142,56.1055,56.0142,56.0507,83395.0
2023-01-06 13:20:00,61.4,61.47,61.34,61.36,36726.0,56.0598,56.1237,56.005,56.0233,36726.0
2023-01-06 13:25:00,61.4,61.43,61.34,61.42,22834.0,56.0598,56.0872,56.005,56.0781,22834.0
2023-01-06 13:30:00,61.43,61.53,61.34,61.48,53565.0,56.0872,56.1785,56.005,56.1329,53565.0
2023-01-06 13:35:00,61.46,61.47,61.34,61.43,33457.0,56.1146,56.1237,56.005,56.0872,33457.0
2023-01-06 13:40:00,61.43,61.66,61.41,61.63,58656.0,56.0872,56.2972,56.0689,56.2698,58656.0
2023-01-06 13:45:00,61.63,61.63,61.37,61.38,79724.0,56.2698,56.2698,56.0324,56.0416,79724.0
2023-01-06 13:50:00,61.38,61.38,61.19,61.23,54509.0,56.0416,56.0416,55.8681,55.9046,54509.0
2023-01-06 13:55:00,61.22,61.35,61.21,61.32,78763.0,55.8955,56.0142,55.8863,55.9868,78763.0
2023-01-06 14:00:00,61.32,61.42,61.24,61.24,96174.0,55.9868,56.0781,55.9137,55.9137,96174.0
2023-01-06 14:05:00,61.22,61.27,61.14,61.16,25649.0,55.8955,55.9411,55.8224,55.8407,25649.0
2023-01-06 14:10:00,61.15,61.29,61.1,61.24,65734.0,55.8316,55.9594,55.7859,55.9137,65734.0
2023-01-06 14:15:00,61.25,61.34,61.22,61.27,57359.0,55.9229,56.005,55.8955,55.9411,57359.0
2023-01-06 14:20:00,61.26,61.32,61.26,61.29,70810.0,55.932,55.9868,55.932,55.9594,70810.0
2023-01-06 14:25:00,61.28,61.37,61.24,61.27,100446.0,55.9502,56.0324,55.9137,55.9411,100446.0
2023-01-06 14:30:00,61.28,61.37,61.28,61.35,60150.0,55.9502,56.0324,55.9502,56.0142,60150.0
2023-01-06 14:35:00,61.35,61.43,61.32,61.43,62980.0,56.0142,56.0872,55.9868,56.0872,62980.0
2023-01-06 14:40:00,61.42,61.55,61.38,61.51,65766.0,56.0781,56.1968,56.0416,56.1602,65766.0
2023-01-06 14:45:00,61.5,61.5,61.37,61.38,59507.0,56.1511,56.1511,56.0324,56.0416,59507.0
2023-01-06 14:50:00,61.37,61.45,61.33,61.45,26871.0,56.0324,56.1055,55.9959,56.1055,26871.0
2023-01-06 14:55:00,61.45,61.5,61.34,61.35,87469.0,56.1055,56.1511,56.005,56.0142,87469.0
2023-01-06 15:00:00,61.35,61.43,61.33,61.38,72794.0,56.0142,56.0872,55.9959,56.0416,72794.0
2023-01-06 15:05:00,61.37,61.41,61.33,61.36,34005.0,56.0324,56.0689,55.9959,56.0233,34005.0
2023-01-06 15:10:00,61.36,61.4,61.33,61.38,28853.0,56.0233,56.0598,55.9959,56.0416,28853.0
2023-01-06 15:15:00,61.39,61.39,61.32,61.35,29896.0,56.0507,56.0507,55.9868,56.0142,29896.0
2023-01-06 15:20:00,61.36,61.37,61.22,61.32,50172.0,56.0233,56.0324,55.8955,55.9868,50172.0
2023-01-06 15:25:00,61.33,61.34,61.22,61.29,72381.0,55.9959,56.005,55.8955,55.9594,72381.0
2023-01-06 15:30:00,61.29,61.42,61.24,61.34,62931.0,55.9594,56.0781,55.9137,56.005,62931.0
2023-01-06 15:35:00,61.32,61.4,61.31,61.37,43594.0,55.9868,56.0598,55.9776,56.0324,43594.0
2023-01-06 15:40:00,61.36,61.44,61.36,61.44,78622.0,56.0233,56.0963,56.0233,56.0963,78622.0
2023-01-06 15:45:00,61.43,61.47,61.37,61.38,70606.0,56.0872,56.1237,56.0324,56.0416,70606.0
2023-01-06 15:50:00,61.37,61.38,61.26,61.33,90236.0,56.0324,56.0416,55.932,55.9959,90236.0
2023-01-06 15:55:00,61.33,61.38,61.22,61.22,222124.0,55.9959,56.0416,55.8955,55.8955,222124.0
2023-01-09 09:30:00,62.69,62.86,62.0,62.2,232429.0,57.2376,57.3928,56.6076,56.7902,232429.0
2023-01-09 09:35:00,62.21,62.46,62.15,62.3,152977.0,56.7994,57.0276,56.7446,56.8815,152977.0
2023-01-09 09:40:00,62.29,62.6,62.29,62.44,107901.0,56.8724,57.1554,56.8724,57.0094,107901.0
2023-01-09 09:45:00,62.44,62.65,62.44,62.55,110480.0,57.0094,57.2011,57.0094,57.1098,110480.0
2023-01-09 09:50:00,62.53,62.79,62.38,62.79,88889.0,57.0915,57.3289,56.9546,57.3289,88889.0
2023-01-09 09:55:00,62.78,63.16,62.77,63.07,121774.0,57.3198,57.6667,57.3107,57.5846,121774.0
2023-01-09 10:00:00,63.08,63.39,63.05,63.21,175790.0,57.5937,57.8767,57.5663,57.7124,175790.0
2023-01-09 10:05:00,63.24,63.49,63.23,63.3,123861.0,57.7398,57.968,57.7306,57.7946,123861.0
2023-01-09 10:10:00,63.32,63.34,63.09,63.2,70522.0,57.8128,57.8311,57.6028,57.7033,70522.0
2023-01-09 10:15:00,63.19,63.2,62.9,62.9,81903.0,57.6941,57.7033,57.4294,57.4294,81903.0
2023-01-09 10:20:00,62.88,62.95,62.78,62.81,80225.0,57.4111,57.475,57.3198,57.3472,80225.0
2023-01-09 10:25:00,62.81,62.89,62.48,62.48,169872.0,57.3472,57.4202,57.0459,57.0459,169872.0
2023-01-09 10:30:00,62.47,62.81,62.38,62.74,83919.0,57.0367,57.3472,56.9546,57.2833,83919.0
2023-01-09 10:35:00,62.77,62.8,62.6,62.6,43632.0,57.3107,57.338,57.1554,57.1554,43632.0
2023-01-09 10:40:00,62.61,62.62,62.26,62.51,118518.0,57.1646,57.1737,56.845,57.0733,118518.0
2023-01-09 10:45:00,62.5,62.81,62.46,62.79,68114.0,57.0641,57.3472,57.0276,57.3289,68114.0
2023-01-09 10:50:00,62.79,62.82,62.72,62.79,64268.0,57.3289,57.3563,57.265,57.3289,64268.0
2023-01-09 10:55:00,62.79,62.88,62.64,62.71,128257.0,57.3289,57.4111,57.192,57.2559,128257.0
2023-01-09 11:00:00,62.7,62.75,62.49,62.54,42763.0,57.2467,57.2924,57.055,57.1007,42763.0
2023-01-09 11:05:00,62.53,62.59,62.36,62.46,79420.0,57.0915,57.1463,56.9363,57.0276,79420.0
2023-01-09 11:10:00,62.44,62.51,62.39,62.48,50742.0,57.0094,57.0733,56.9637,57.0459,50742.0
2023-01-09 11:15:00,62.49,62.63,62.49,62.61,51773.0,57.055,57.1828,57.055,57.1646,51773.0
2023-01-09 11:20:00,62.61,62.64,62.42,62.53,52429.0,57.1646,57.192,56.9911,57.0915,52429.0
2023-01-09 11:25:00,62.53,62.57,62.46,62.51,50673.0,57.0915,57.1281,57.0276,57.0733,50673.0
2023-01-09 11:30:00,62.51,62.51,62.27,62.34,54562.0,57.0733,57.0733,56.8541,56.9181,54562.0
2023-01-09 11:35:00,62.34,62.48,62.33,62.42,41727.0,56.9181,57.0459,56.9089,56.9911,41727.0
2023-01-09 11:40:00,62.4,62.62,62.4,62.6,50436.0,56.9728,57.1737,56.9728,57.1554,50436.0
2023-01-09 11:45:00,62.61,62.7,62.57,62.66,66401.0,57.1646,57.2467,57.1281,57.2102,66401.0
2023-01-09 11:50:00,62.66,62.72,62.56,62.64,69909.0,57.2102,57.265,57.1189,57.192,69909.0
2023-01-09 11:55:00,62.66,62.67,62.35,62.37,33991.0,57.2102,57.2194,56.9272,56.9454,33991.0
2023-01-09 12:00:00,62.35,62.37,62.18,62.21,57952.0,56.9272,56.9454,56.772,56.7994,57952.0
2023-01-09 12:05:00,62.23,62.39,62.19,62.31,37940.0,56.8176,56.9637,56.7811,56.8907,37940.0
2023-01-09 12:10:00,62.32,62.35,62.16,62.18,36345.0,56.8998,56.9272,56.7537,56.772,36345.0
2023-01-09 12:15:00,62.16,62.19,62.09,62.13,51293.0,56.7537,56.7811,56.6898,56.7263,51293.0
2023-01-09 12:20:00,62.13,62.16,62.03,62.09,66423.0,56.7263,56.7537,56.635,56.6898,66423.0
2023-01-09 12:25:00,62.08,62.14,61.94,62.12,131645.0,56.6807,56.7355,56.5528,56.7172,131645.0
2023-01-09 12:30:00,62.11,62.25,62.11,62.15,46711.0,56.7081,56.8359,56.7081,56.7446,46711.0
2023-01-09 12:35:00,62.14,62.19,62.06,62.16,37270.0,56.7355,56.7811,56.6624,56.7537,37270.0
2023-01-09 12:40:00,62.16,62.34,62.12,62.3,372858.0,56.7537,56.9181,56.7172,56.8815,372858.0
2023-01-09 12:45:00,62.31,62.42,62.3,62.36,112149.0,56.8907,56.9911,56.8815,56.9363,112149.0
2023-01-09 12:50:00,62.35,62.51,62.34,62.43,72781.0,56.9272,57.0733,56.9181,57.0002,72781.0
2023-01-09 12:55:00,62.43,62.45,62.3,62.32,50762.0,57.0002,57.0185,56.8815,56.8998,50762.0
2023-01-09 13:00:00,62.31,62.39,62.18,62.23,63946.0,56.8907,56.9637,56.772,56.8176,63946.0
2023-01-09 13:05:00,62.2,62.2,62.03,62.1,46698.0,56.7902,56.7902,56.635,56.6989,46698.0
2023-01-09 13:10:00,62.09,62.21,62.06,62.13,46103.0,56.6898,56.7994,56.6624,56.7263,46103.0
2023-01-09 13:15:00,62.14,62.22,62.11,62.22,49676.0,56.7355,56.8085,56.7081,56.8085,49676.0
2023-01-09 13:20:00,62.21,62.35,62.2,62.32,46392.0,56.7994,56.9272,56.7902,56.8998,46392.0
2023-01-09 13:25:00,62.31,62.33,62.25,62.31,43362.0,56.8907,56.9089,56.8359,56.8907,43362.0
2023-01-09 13:30:00,62.3,62.36,62.23,62.3,38544.0,56.8815,56.9363,56.8176,56.8815,38544.0
2023-01-09 13:35:00,62.31,62.31,62.09,62.16,39407.0,56.8907,56.8907,56.6898,56.7537,39407.0
2023-01-09 13:40:00,62.17,62.22,62.13,62.18,48122.0,56.7628,56.8085,56.7263,56.772,48122.0
2023-01-09 13:45:00,62.18,62.38,62.13,62.37,38349.0,56.772,56.9546,56.7263,56.9454,38349.0
2023-01-09 13:50:00,62.36,62.44,62.27,62.33,48278.0,56.9363,57.0094,56.8541,56.9089,48278.0
2023-01-09 13:55:00,62.34,62.39,62.28,62.3,30400.0,56.9181,56.9637,56.8633,56.8815,30400.0
2023-01-09 14:00:00,62.32,62.53,62.32,62.48,70828.0,56.8998,57.0915,56.8998,57.0459,70828.0
2023-01-09 14:05:00,62.5,62.51,62.27,62.37,77809.0,57.0641,57.0733,56.8541,56.9454,77809.0
2023-01-09 14:10:00,62.38,62.42,62.24,62.29,70818.0,56.9546,56.9911,56.8268,56.8724,70818.0
2023-01-09 14:15:00,62.27,62.37,62.22,62.33,44220.0,56.8541,56.9454,56.8085,56.9089,44220.0
2023-01-09 14:20:00,62.3,62.32,62.15,62.26,34268.0,56.8815,56.8998,56.7446,56.845,34268.0
2023-01-09 14:25:00,62.25,62.28,62.13,62.24,35553.0,56.8359,56.8633,56.7263,56.8268,35553.0
2023-01-09 14:30:00,62.26,62.37,62.24,62.26,44893.0,56.845,56.9454,56.8268,56.845,44893.0
2023-01-09 14:35:00,62.24,62.25,62.18,62.23,30259.0,56.8268,56.8359,56.772,56.8176,30259.0
2023-01-09 14:40:00,62.23,62.35,62.23,62.31,26860.0,56.8176,56.9272,56.8176,56.8907,26860.0
2023-01-09 14:45:00,62.32,62.32,62.26,62.32,31086.0,56.8998,56.8998,56.845,56.8998,31086.0
2023-01-09 14:50:00,62.33,62.38,62.26,62.37,49675.0,56.9089,56.9546,56.845,56.9454,49675.0
2023-01-09 14:55:00,62.36,62.48,62.36,62.44,85251.0,56.9363,57.0459,56.9363,57.0094,85251.0
2023-01-09 15:00:00,62.43,62.57,62.33,62.34,61213.0,57.0002,57.1281,56.9089,56.9181,61213.0
2023-01-09 15:05:00,62.35,62.35,62.15,62.24,39774.0,56.9272,56.9272,56.7446,56.8268,39774.0
2023-01-09 15:10:00,62.24,62.31,62.22,62.24,41433.0,56.8268,56.8907,56.8085,56.8268,41433.0
2023-01-09 15:15:00,62.23,62.28,62.13,62.27,39214.0,56.8176,56.8633,56.7263,56.8541,39214.0
2023-01-09 15:20:00,62.27,62.36,62.25,62.28,55637.0,56.8541,56.9363,56.8359,56.8633,55637.0
2023-01-09 15:25:00,62.27,62.28,62.15,62.15,58534.0,56.8541,56.8633,56.7446,56.7446,58534.0
2023-01-09 15:30:00,62.15,62.22,62.01,62.2,77455.0,56.7446,56.8085,56.6168,56.7902,77455.0
2023-01-09 15:35:00,62.21,62.22,62.11,62.13,36235.0,56.7994,56.8085,56.7081,56.7263,36235.0
2023-01-09 15:40:00,62.13,62.2,62.1,62.19,53308.0,56.7263,56.7902,56.6989,56.7811,53308.0
2023-01-09 15:45:00,62.19,62.24,62.1,62.23,68444.0,56.7811,56.8268,56.6989,56.8176,68444.0
2023-01-09 15:50:00,62.24,62.36,62.22,62.26,132204.0,56.8268,56.9363,56.8085,56.845,132204.0
2023-01-09 15:55:00,62.26,62.28,62.18,62.2,175061.0,56.845,56.8633,56.772,56.7902,175061.0
2023-01-10 09:30:00,62.8,62.83,62.31,62.61,139053.0,57.338,57.3654,56.8907,57.1646,139053.0
2023-01-10 09:35:00,62.6,62.9,62.6,62.68,67170.0,57.1554,57.4294,57.1554,57.2285,67170.0
2023-01-10 09:40:00,62.64,62.76,62.3,62.44,66444.0,57.192,57.3015,56.8815,57.0094,66444.0
2023-01-10 09:45:00,62.42,62.42,61.97,62.09,62820.0,56.9911,56.9911,56.5802,56.6898,62820.0
2023-01-10 09:50:00,62.08,62.09,61.62,61.95,126328.0,56.6807,56.6898,56.2607,56.562,126328.0
2023-01-10 09:55:00,61.92,62.15,61.78,61.88,100493.0,56.5346,56.7446,56.4068,56.4981,100493.0
2023-01-10 10:00:00,61.88,61.98,61.75,61.95,110351.0,56.4981,56.5894,56.3794,56.562,110351.0
2023-01-10 10:05:00,61.97,62.11,61.85,62.04,61795.0,56.5802,56.7081,56.4707,56.6441,61795.0
2023-01-10 10:10:00,62.07,62.38,61.99,62.32,71964.0,56.6715,56.9546,56.5985,56.8998,71964.0
2023-01-10 10:15:00,62.33,62.37,62.01,62.1,101770.0,56.9089,56.9454,56.6168,56.6989,101770.0
2023-01-10 10:20:00,62.11,62.11,61.79,61.82,49150.0,56.7081,56.7081,56.4159,56.4433,49150.0
2023-01-10 10:25:00,61.81,62.06,61.81,61.99,37160.0,56.4342,56.6624,56.4342,56.5985,37160.0
2023-01-10 10:30:00,61.99,61.99,61.74,61.84,122391.0,56.5985,56.5985,56.3702,56.4615,122391.0
2023-01-10 10:35:00,61.85,61.94,61.7,61.73,39426.0,56.4707,56.5528,56.3337,56.3611,39426.0
2023-01-10 10:40:00,61.75,61.79,61.47,61.49,75183.0,56.3794,56.4159,56.1237,56.142,75183.0
2023-01-10 10:45:00,61.49,61.78,61.47,61.63,38312.0,56.142,56.4068,56.1237,56.2698,38312.0
2023-01-10 10:50:00,61.61,61.79,61.61,61.65,38441.0,56.2515,56.4159,56.2515,56.2881,38441.0
2023-01-10 10:55:00,61.66,61.91,61.65,61.69,54035.0,56.2972,56.5255,56.2881,56.3246,54035.0
2023-01-10 11:00:00,61.7,61.81,61.66,61.81,41961.0,56.3337,56.4342,56.2972,56.4342,41961.0
2023-01-10 11:05:00,61.81,61.99,61.77,61.98,43723.0,56.4342,56.5985,56.3976,56.5894,43723.0
2023-01-10 11:10:00,61.96,62.11,61.91,62.09,53523.0,56.5711,56.7081,56.5255,56.6898,53523.0
2023-01-10 11:15:00,62.08,62.2,61.96,62.06,32063.0,56.6807,56.7902,56.5711,56.6624,32063.0
2023-01-10 11:20:00,62.07,62.14,62.01,62.08,70322.0,56.6715,56.7355,56.6168,56.6807,70322.0
2023-01-10 11:25:00,62.07,62.08,61.86,61.91,28132.0,56.6715,56.6807,56.4798,56.5255,28132.0
2023-01-10 11:30:00,61.9,61.97,61.84,61.89,30348.0,56.5163,56.5802,56.4615,56.5072,30348.0
2023-01-10 11:35:00,61.91,62.04,61.86,61.96,30390.0,56.5255,56.6441,56.4798,56.5711,30390.0
2023-01-10 11:40:00,61.96,62.06,61.95,62.04,22008.0,56.5711,56.6624,56.562,56.6441,22008.0
2023-01-10 11:45:00,62.03,62.1,62.0,62.05,34273.0,56.635,56.6989,56.6076,56.6533,34273.0
2023-01-10 11:50:00,62.07,62.13,62.04,62.11,30174.0,56.6715,56.7263,56.6441,56.7081,30174.0
2023-01-10 11:55:00,62.14,62.21,62.06,62.19,58961.0,56.7355,56.7994,56.6624,56.7811,58961.0
2023-01-10 12:00:00,62.18,62.19,62.04,62.09,28062.0,56.772,56.7811,56.6441,56.6898,28062.0
2023-01-10 12:05:00,62.1,62.31,62.1,62.22,102738.0,56.6989,56.8907,56.6989,56.8085,102738.0
2023-01-10 12:10:00,62.21,62.32,62.18,62.28,34510.0,56.7994,56.8998,56.772,56.8633,34510.0
2023-01-10 12:15:00,62.29,62.3,62.14,62.15,17373.0,56.8724,56.8815,56.7355,56.7446,17373.0
2023-01-10 12:20:00,62.16,62.24,62.09,62.21,35288.0,56.7537,56.8268,56.6898,56.7994,35288.0
2023-01-10 12:25:00,62.23,62.28,62.21,62.28,31694.0,56.8176,56.8633,56.7994,56.8633,31694.0
2023-01-10 12:30:00,62.26,62.4,62.26,62.37,27737.0,56.845,56.9728,56.845,56.9454,27737.0
2023-01-10 12:35:00,62.35,62.61,62.33,62.61,67218.0,56.9272,57.1646,56.9089,57.1646,67218.0
2023-01-10 12:40:00,62.6,62.62,62.41,62.42,39270.0,57.1554,57.1737,56.982,56.9911,39270.0
2023-01-10 12:45:00,62.39,62.43,62.35,62.37,44241.0,56.9637,57.0002,56.9272,56.9454,44241.0
2023-01-10 12:50:00,62.38,62.47,62.35,62.37,25684.0,56.9546,57.0367,56.9272,56.9454,25684.0
2023-01-10 12:55:00,62.36,62.37,62.28,62.32,36058.0,56.9363,56.9454,56.8633,56.8998,36058.0
2023-01-10 13:00:00,62.32,62.37,62.19,62.34,24912.0,56.8998,56.9454,56.7811,56.9181,24912.0
2023-01-10 13:05:00,62.35,62.43,62.31,62.4,23573.0,56.9272,57.0002,56.8907,56.9728,23573.0
2023-01-10 13:10:00,62.4,62.48,62.37,62.42,38533.0,56.9728,57.0459,56.9454,56.9911,38533.0
2023-01-10 13:15:00,62.43,62.46,62.34,62.43,58443.0,57.0002,57.0276,56.9181,57.0002,58443.0
2023-01-10 13:20:00,62.43,62.57,62.39,62.56,26199.0,57.0002,57.1281,56.9637,57.1189,26199.0
2023-01-10 13:25:00,62.56,62.64,62.52,62.6,55450.0,57.1189,57.192,57.0824,57.1554,55450.0
2023-01-10 13:30:00,62.6,62.66,62.5,62.56,90090.0,57.1554,57.2102,57.0641,57.1189,90090.0
2023-01-10 13:35:00,62.57,62.78,62.55,62.7,76904.0,57.1281,57.3198,57.1098,57.2467,76904.0
2023-01-10 13:40:00,62.69,62.69,62.62,62.66,25638.0,57.2376,57.2376,57.1737,57.2102,25638.0
2023-01-10 13:45:00,62.65,62.73,62.6,62.64,51794.0,57.2011,57.2741,57.1554,57.192,51794.0
2023-01-10 13:50:00,62.65,62.68,62.54,62.64,48184.0,57.2011,57.2285,57.1007,57.192,48184.0
2023-01-10 13:55:00,62.64,62.81,62.61,62.8,47282.0,57.192,57.3472,57.1646,57.338,47282.0
2023-01-10 14:00:00,62.81,62.97,62.81,62.92,48266.0,57.3472,57.4933,57.3472,57.4476,48266.0
2023-01-10 14:05:00,62.92,62.96,62.85,62.87,58791.0,57.4476,57.4841,57.3837,57.402,58791.0
2023-01-10 14:10:00,62.87,62.97,62.78,62.92,48229.0,57.402,57.4933,57.3198,57.4476,48229.0
2023-01-10 14:15:00,62.91,63.03,62.91,62.93,56341.0,57.4385,57.548,57.4385,57.4567,56341.0
2023-01-10 14:20:00,62.93,62.93,62.8,62.85,23897.0,57.4567,57.4567,57.338,57.3837,23897.0
2023-01-10 14:25:00,62.85,62.87,62.76,62.81,34256.0,57.3837,57.402,57.3015,57.3472,34256.0
2023-01-10 14:30:00,62.83,62.87,62.76,62.83,32658.0,57.3654,57.402,57.3015,57.3654,32658.0
2023-01-10 14:35:00,62.84,62.89,62.76,62.8,47967.0,57.3746,57.4202,57.3015,57.338,47967.0
2023-01-10 14:40:00,62.81,62.92,62.78,62.87,61634.0,57.3472,57.4476,57.3198,57.402,61634.0
2023-01-10 14:45:00,62.86,62.92,62.74,62.89,33980.0,57.3928,57.4476,57.2833,57.4202,33980.0
2023-01-10 14:50:00,62.88,62.88,62.8,62.87,40634.0,57.4111,57.4111,57.338,57.402,40634.0
2023-01-10 14:55:00,62.87,62.98,62.85,62.97,43466.0,57.402,57.5024,57.3837,57.4933,43466.0
2023-01-10 15:00:00,62.96,63.1,62.92,63.09,63756.0,57.4841,57.612,57.4476,57.6028,63756.0
2023-01-10 15:05:00,63.09,63.09,62.88,62.99,106825.0,57.6028,57.6028,57.4111,57.5115,106825.0
2023-01-10 15:10:00,62.98,63.03,62.92,62.99,63406.0,57.5024,57.548,57.4476,57.5115,63406.0
2023-01-10 15:15:00,62.99,63.02,62.93,62.96,44341.0,57.5115,57.5389,57.4567,57.4841,44341.0
2023-01-10 15:20:00,62.96,62.97,62.9,62.93,43322.0,57.4841,57.4933,57.4294,57.4567,43322.0
2023-01-10 15:25:00,62.92,62.94,62.84,62.85,38254.0,57.4476,57.4659,57.3746,57.3837,38254.0
2023-01-10 15:30:00,62.84,62.91,62.81,62.87,49759.0,57.3746,57.4385,57.3472,57.402,49759.0
2023-01-10 15:35:00,62.86,63.01,62.86,63.0,105462.0,57.3928,57.5298,57.3928,57.5207,105462.0
2023-01-10 15:40:00,63.01,63.02,62.92,62.97,57052.0,57.5298,57.5389,57.4476,57.4933,57052.0
2023-01-10 15:45:00,62.97,63.04,62.95,62.97,69990.0,57.4933,57.5572,57.475,57.4933,69990.0
2023-01-10 15:50:00,62.99,63.09,62.95,63.03,115708.0,57.5115,57.6028,57.475,57.548,115708.0
2023-01-10 15:55:00,63.02,63.16,63.02,63.14,283022.0,57.5389,57.6667,57.5389,57.6485,283022.0
2023-01-11 09:30:00,63.94,64.11,63.37,63.38,247201.0,58.3789,58.5341,57.8585,57.8676,247201.0
2023-01-11 09:35:00,63.41,63.53,63.25,63.32,69372.0,57.895,58.0046,57.7489,57.8128,69372.0
2023-01-11 09:40:00,63.32,63.51,63.16,63.19,75139.0,57.8128,57.9863,57.6667,57.6941,75139.0
2023-01-11 09:45:00,63.17,63.22,63.04,63.12,108256.0,57.6759,57.7215,57.5572,57.6302,108256.0
2023-01-11 09:50:00,63.09,63.14,62.85,62.97,92893.0,57.6028,57.6485,57.3837,57.4933,92893.0
2023-01-11 09:55:00,62.98,62.99,62.72,62.82,98467.0,57.5024,57.5115,57.265,57.3563,98467.0
2023-01-11 10:00:00,62.82,62.91,62.71,62.82,143884.0,57.3563,57.4385,57.2559,57.3563,143884.0
2023-01-11 10:05:00,62.82,62.96,62.69,62.79,103311.0,57.3563,57.4841,57.2376,57.3289,103311.0
2023-01-11 10:10:00,62.78,62.79,62.63,62.77,61677.0,57.3198,57.3289,57.1828,57.3107,61677.0
2023-01-11 10:15:00,62.78,62.94,62.66,62.94,133494.0,57.3198,57.4659,57.2102,57.4659,133494.0
2023-01-11 10:20:00,62.92,63.09,62.87,63.03,115866.0,57.4476,57.6028,57.402,57.548,115866.0
2023-01-11 10:25:00,63.01,63.15,62.98,63.14,76570.0,57.5298,57.6576,57.5024,57.6485,76570.0
2023-01-11 10:30:00,63.12,63.28,62.61,63.22,199405.0,57.6302,57.7763,57.1646,57.7215,199405.0
2023-01-11 10:35:00,63.22,63.37,63.07,63.33,138534.0,57.7215,57.8585,57.5846,57.822,138534.0
2023-01-11 10:40:00,63.32,63.32,62.86,62.9,93471.0,57.8128,57.8128,57.3928,57.4294,93471.0
2023-01-11 10:45:00,62.89,62.96,62.64,62.68,53525.0,57.4202,57.4841,57.192,57.2285,53525.0
2023-01-11 10:50:00,62.72,62.72,62.4,62.42,97731.0,57.265,57.265,56.9728,56.9911,97731.0
2023-01-11 10:55:00,62.43,62.49,62.31,62.34,107327.0,57.0002,57.055,56.8907,56.9181,107327.0
2023-01-11 11:00:00,62.34,62.66,62.25,62.66,77998.0,56.9181,57.2102,56.8359,57.2102,77998.0
2023-01-11 11:05:00,62.63,62.79,62.63,62.71,77258.0,57.1828,57.3289,57.1828,57.2559,77258.0
2023-01-11 11:10:00,62.7,62.86,62.65,62.83,57574.0,57.2467,57.3928,57.2011,57.3654,57574.0
2023-01-11 11:15:00,62.83,62.88,62.79,62.84,52844.0,57.3654,57.4111,57.3289,57.3746,52844.0
2023-01-11 11:20:00,62.83,62.83,62.59,62.61,62675.0,57.3654,57.3654,57.1463,57.1646,62675.0
2023-01-11 11:25:00,62.61,62.69,62.57,62.67,81260.0,57.1646,57.2376,57.1281,57.2194,81260.0
2023-01-11 11:30:00,62.69,62.85,62.68,62.82,73977.0,57.2376,57.3837,57.2285,57.3563,73977.0
2023-01-11 11:35:00,62.81,62.94,62.81,62.85,115470.0,57.3472,57.4659,57.3472,57.3837,115470.0
2023-01-11 11:40:00,62.85,62.88,62.72,62.77,50070.0,57.3837,57.4111,57.265,57.3107,50070.0
2023-01-11 11:45:00,62.78,62.83,62.67,62.8,76285.0,57.3198,57.3654,57.2194,57.338,76285.0
2023-01-11 11:50:00,62.79,62.89,62.71,62.87,106477.0,57.3289,57.4202,57.2559,57.402,106477.0
2023-01-11 11:55:00,62.86,62.89,62.82,62.83,82859.0,57.3928,57.4202,57.3563,57.3654,82859.0
2023-01-11 12:00:00,62.84,63.09,62.81,63.08,103642.0,57.3746,57.6028,57.3472,57.5937,103642.0
2023-01-11 12:05:00,63.06,63.15,63.04,63.14,39558.0,57.5754,57.6576,57.5572,57.6485,39558.0
2023-01-11 12:10:00,63.14,63.38,63.11,63.32,97820.0,57.6485,57.8676,57.6211,57.8128,97820.0
2023-01-11 12:15:00,63.32,63.35,63.14,63.16,35366.0,57.8128,57.8402,57.6485,57.6667,35366.0
2023-01-11 12:20:00,63.14,63.26,63.09,63.11,39337.0,57.6485,57.758,57.6028,57.6211,39337.0
2023-01-11 12:25:00,63.11,63.11,62.95,63.02,40153.0,57.6211,57.6211,57.475,57.5389,40153.0
2023-01-11 12:30:00,63.04,63.05,62.85,62.86,72682.0,57.5572,57.5663,57.3837,57.3928,72682.0
2023-01-11 12:35:00,62.87,62.88,62.78,62.85,46792.0,57.402,57.4111,57.3198,57.3837,46792.0
2023-01-11 12:40:00,62.84,62.9,62.75,62.83,39026.0,57.3746,57.4294,57.2924,57.3654,39026.0
2023-01-11 12:45:00,62.84,62.88,62.69,62.69,108998.0,57.3746,57.4111,57.2376,57.2376,108998.0
2023-01-11 12:50:00,62.68,62.87,62.68,62.78,83146.0,57.2285,57.402,57.2285,57.3198,83146.0
2023-01-11 12:55:00,62.78,62.85,62.66,62.71,46818.0,57.3198,57.3837,57.2102,57.2559,46818.0
2023-01-11 13:00:00,62.7,62.81,62.7,62.8,42326.0,57.2467,57.3472,57.2467,57.338,42326.0
2023-01-11 13:05:00,62.8,62.81,62.66,62.74,37948.0,57.338,57.3472,57.2102,57.2833,37948.0
2023-01-11 13:10:00,62.74,62.81,62.68,62.8,67763.0,57.2833,57.3472,57.2285,57.338,67763.0
2023-01-11 13:15:00,62.8,62.8,62.42,62.42,90299.0,57.338,57.338,56.9911,56.9911,90299.0
2023-01-11 13:20:00,62.43,62.57,62.43,62.57,68037.0,57.0002,57.1281,57.0002,57.1281,68037.0
2023-01-11 13:25:00,62.57,62.61,62.5,62.55,37750.0,57.1281,57.1646,57.0641,57.1098,37750.0
2023-01-11 13:30:00,62.55,62.58,62.48,62.57,69405.0,57.1098,57.1372,57.0459,57.1281,69405.0
2023-01-11 13:35:00,62.6,62.67,62.6,62.63,69396.0,57.1554,57.2194,57.1554,57.1828,69396.0
2023-01-11 13:40:00,62.62,62.68,62.53,62.63,36000.0,57.1737,57.2285,57.0915,57.1828,36000.0
2023-01-11 13:45:00,62.63,62.66,62.54,62.54,47035.0,57.1828,57.2102,57.1007,57.1007,47035.0
2023-01-11 13:50:00,62.55,62.63,62.52,62.56,34210.0,57.1098,57.1828,57.0824,57.1189,34210.0
2023-01-11 13:55:00,62.54,62.61,62.54,62.6,30535.0,57.1007,57.1646,57.1007,57.1554,30535.0
2023-01-11 14:00:00,62.6,62.62,62.52,62.53,40583.0,57.1554,57.1737,57.0824,57.0915,40583.0
2023-01-11 14:05:00,62.54,62.55,62.4,62.44,70048.0,57.1007,57.1098,56.9728,57.0094,70048.0
2023-01-11 14:10:00,62.45,62.49,62.37,62.49,38294.0,57.0185,57.055,56.9454,57.055,38294.0
2023-01-11 14:15:00,62.49,62.6,62.46,62.57,73425.0,57.055,57.1554,57.0276,57.1281,73425.0
2023-01-11 14:20:00,62.58,62.73,62.56,62.72,40211.0,57.1372,57.2741,57.1189,57.265,40211.0
2023-01-11 14:25:00,62.71,62.86,62.71,62.84,52350.0,57.2559,57.3928,57.2559,57.3746,52350.0
2023-01-11 14:30:00,62.83,62.87,62.81,62.84,39509.0,57.3654,57.402,57.3472,57.3746,39509.0
2023-01-11 14:35:00,62.83,62.89,62.81,62.82,39200.0,57.3654,57.4202,57.3472,57.3563,39200.0
2023-01-11 14:40:00,62.82,62.82,62.74,62.81,31684.0,57.3563,57.3563,57.2833,57.3472,31684.0
2023-01-11 14:45:00,62.82,62.82,62.69,62.72,44364.0,57.3563,57.3563,57.2376,57.265,44364.0
2023-01-11 14:50:00,62.72,62.83,62.69,62.8,37509.0,57.265,57.3654,57.2376,57.338,37509.0
2023-01-11 14:55:00,62.79,62.82,62.75,62.82,22146.0,57.3289,57.3563,57.2924,57.3563,22146.0
2023-01-11 15:00:00,62.82,62.83,62.74,62.8,45364.0,57.3563,57.3654,57.2833,57.338,45364.0
2023-01-11 15:05:00,62.81,62.87,62.78,62.8,46438.0,57.3472,57.402,57.3198,57.338,46438.0
2023-01-11 15:10:00,62.81,62.92,62.8,62.87,41893.0,57.3472,57.4476,57.338,57.402,41893.0
2023-01-11 15:15:00,62.88,63.01,62.88,63.0,63640.0,57.4111,57.5298,57.4111,57.5207,63640.0
2023-01-11 15:20:00,63.0,63.01,62.94,63.0,50681.0,57.5207,57.5298,57.4659,57.5207,50681.0
2023-01-11 15:25:00,63.0,63.06,62.96,63.04,39902.0,57.5207,57.5754,57.4841,57.5572,39902.0
2023-01-11 15:30:00,63.03,63.03,62.88,62.94,93443.0,57.548,57.548,57.4111,57.4659,93443.0
2023-01-11 15:35:00,62.93,62.97,62.91,62.93,27513.0,57.4567,57.4933,57.4385,57.4567,27513.0
2023-01-11 15:40:00,62.93,62.93,62.8,62.89,78883.0,57.4567,57.4567,57.338,57.4202,78883.0
2023-01-11 15:45:00,62.89,62.99,62.86,62.98,62749.0,57.4202,57.5115,57.3928,57.5024,62749.0
2023-01-11 15:50:00,62.98,63.03,62.87,62.91,133549.0,57.5024,57.548,57.402,57.4385,133549.0
2023-01-11 15:55:00,62.9,62.98,62.83,62.85,251569.0,57.4294,57.5024,57.3654,57.3837,251569.0
2023-01-12 09:30:00,63.44,63.74,63.27,63.52,226334.0,57.9224,58.1963,57.7672,57.9954,226334.0
2023-01-12 09:35:00,63.52,63.68,63.34,63.53,96393.0,57.9954,58.1415,57.8311,58.0046,96393.0
2023-01-12 09:40:00,63.48,63.69,63.36,63.39,98637.0,57.9589,58.1506,57.8493,57.8767,98637.0
2023-01-12 09:45:00,63.4,63.66,63.28,63.6,99510.0,57.8859,58.1232,57.7763,58.0685,99510.0
2023-01-12 09:50:00,63.61,63.7,63.44,63.56,58185.0,58.0776,58.1598,57.9224,58.0319,58185.0
2023-01-12 09:55:00,63.55,63.68,63.39,63.6,122421.0,58.0228,58.1415,57.8767,58.0685,122421.0
2023-01-12 10:00:00,63.6,63.8,63.5,63.79,136311.0,58.0685,58.2511,57.9772,58.2419,136311.0
2023-01-12 10:05:00,63.78,64.02,63.73,63.94,130362.0,58.2328,58.4519,58.1872,58.3789,130362.0
2023-01-12 10:10:00,63.95,64.4,63.95,64.12,153496.0,58.388,58.7989,58.388,58.5432,153496.0
2023-01-12 10:15:00,64.13,64.2,64.02,64.03,77601.0,58.5524,58.6163,58.4519,58.4611,77601.0
2023-01-12 10:20:00,64.05,64.11,63.99,64.09,45656.0,58.4793,58.5341,58.4245,58.5159,45656.0
2023-01-12 10:25:00,64.1,64.16,63.95,64.15,74270.0,58.525,58.5798,58.388,58.5706,74270.0
2023-01-12 10:30:00,64.14,64.2,63.88,64.18,72144.0,58.5615,58.6163,58.3241,58.598,72144.0
2023-01-12 10:35:00,64.17,64.31,64.16,64.28,81866.0,58.5889,58.7167,58.5798,58.6893,81866.0
2023-01-12 10:40:00,64.27,64.3,63.9,63.99,89128.0,58.6802,58.7076,58.3424,58.4245,89128.0
2023-01-12 10:45:00,64.0,64.33,63.99,64.31,73841.0,58.4337,58.735,58.4245,58.7167,73841.0
2023-01-12 10:50:00,64.31,64.53,64.21,64.45,96213.0,58.7167,58.9176,58.6254,58.8445,96213.0
2023-01-12 10:55:00,64.47,64.6,64.39,64.45,79936.0,58.8628,58.9815,58.7898,58.8445,79936.0
2023-01-12 11:00:00,64.47,64.48,64.18,64.39,66664.0,58.8628,58.8719,58.598,58.7898,66664.0
2023-01-12 11:05:00,64.41,64.61,64.4,64.61,67560.0,58.808,58.9906,58.7989,58.9906,67560.0
2023-01-12 11:10:00,64.62,64.78,64.59,64.73,79950.0,58.9998,59.1458,58.9724,59.1002,79950.0
2023-01-12 11:15:00,64.73,64.75,64.4,64.51,84512.0,59.1002,59.1184,58.7989,58.8993,84512.0
2023-01-12 11:20:00,64.52,64.57,64.44,64.53,33474.0,58.9085,58.9541,58.8354,58.9176,33474.0
2023-01-12 11:25:00,64.52,64.6,64.34,64.34,92893.0,58.9085,58.9815,58.7441,58.7441,92893.0
2023-01-12 11:30:00,64.34,64.41,64.12,64.22,71530.0,58.7441,58.808,58.5432,58.6345,71530.0
2023-01-12 11:35:00,64.23,64.29,64.14,64.26,48131.0,58.6437,58.6985,58.5615,58.6711,48131.0
2023-01-12 11:40:00,64.25,64.33,64.23,64.3,36728.0,58.6619,58.735,58.6437,58.7076,36728.0
2023-01-12 11:45:00,64.3,64.33,64.23,64.32,44768.0,58.7076,58.735,58.6437,58.7258,44768.0
2023-01-12 11:50:00,64.32,64.35,64.17,64.23,58691.0,58.7258,58.7532,58.5889,58.6437,58691.0
2023-01-12 11:55:00,64.21,64.34,64.21,64.31,37085.0,58.6254,58.7441,58.6254,58.7167,37085.0
2023-01-12 12:00:00,64.29,64.36,64.27,64.35,41675.0,58.6985,58.7624,58.6802,58.7532,41675.0
2023-01-12 12:05:00,64.36,64.44,64.3,64.36,36363.0,58.7624,58.8354,58.7076,58.7624,36363.0
2023-01-12 12:10:00,64.37,64.44,64.35,64.42,33346.0,58.7715,58.8354,58.7532,58.8171,33346.0
2023-01-12 12:15:00,64.42,64.44,64.31,64.39,38044.0,58.8171,58.8354,58.7167,58.7898,38044.0
2023-01-12 12:20:00,64.38,64.41,64.31,64.34,27102.0,58.7806,58.808,58.7167,58.7441,27102.0
2023-01-12 12:25:00,64.36,64.42,64.31,64.38,46894.0,58.7624,58.8171,58.7167,58.7806,46894.0
2023-01-12 12:30:00,64.4,64.48,64.36,64.46,76697.0,58.7989,58.8719,58.7624,58.8537,76697.0
2023-01-12 12:35:00,64.46,64.56,64.45,64.47,42350.0,58.8537,58.945,58.8445,58.8628,42350.0
2023-01-12 12:40:00,64.47,64.55,64.41,64.53,36122.0,58.8628,58.9358,58.808,58.9176,36122.0
2023-01-12 12:45:00,64.53,64.56,64.44,64.47,45800.0,58.9176,58.945,58.8354,58.8628,45800.0
2023-01-12 12:50:00,64.47,64.57,64.47,64.57,33741.0,58.8628,58.9541,58.8628,58.9541,33741.0
2023-01-12 12:55:00,64.56,64.64,64.53,64.6,43703.0,58.945,59.018,58.9176,58.9815,43703.0
2023-01-12 13:00:00,64.61,64.72,64.59,64.63,47350.0,58.9906,59.0911,58.9724,59.0089,47350.0
2023-01-12 13:05:00,64.64,64.69,64.57,64.63,30625.0,59.018,59.0637,58.9541,59.0089,30625.0
2023-01-12 13:10:00,64.62,64.68,64.59,64.63,30600.0,58.9998,59.0545,58.9724,59.0089,30600.0
2023-01-12 13:15:00,64.63,64.67,64.47,64.49,47322.0,59.0089,59.0454,58.8628,58.8811,47322.0
2023-01-12 13:20:00,64.5,64.55,64.31,64.35,48834.0,58.8902,58.9358,58.7167,58.7532,48834.0
2023-01-12 13:25:00,64.34,64.34,64.05,64.07,65031.0,58.7441,58.7441,58.4793,58.4976,65031.0
2023-01-12 13:30:00,64.06,64.23,63.98,64.17,199219.0,58.4885,58.6437,58.4154,58.5889,199219.0
2023-01-12 13:35:00,64.18,64.4,64.15,64.4,39570.0,58.598,58.7989,58.5706,58.7989,39570.0
2023-01-12 13:40:00,64.39,64.39,64.3,64.32,31234.0,58.7898,58.7898,58.7076,58.7258,31234.0
2023-01-12 13:45:00,64.3,64.42,64.29,64.39,32732.0,58.7076,58.8171,58.6985,58.7898,32732.0
2023-01-12 13:50:00,64.39,64.46,64.38,64.41,29901.0,58.7898,58.8537,58.7806,58.808,29901.0
2023-01-12 13:55:00,64.4,64.47,64.39,64.41,27593.0,58.7989,58.8628,58.7898,58.808,27593.0
2023-01-12 14:00:00,64.41,64.42,64.19,64.25,34522.0,58.808,58.8171,58.6072,58.6619,34522.0
2023-01-12 14:05:00,64.24,64.26,64.12,64.22,28561.0,58.6528,58.6711,58.5432,58.6345,28561.0
2023-01-12 14:10:00,64.21,64.39,64.21,64.38,35834.0,58.6254,58.7898,58.6254,58.7806,35834.0
2023-01-12 14:15:00,64.39,64.51,64.38,64.48,47586.0,58.7898,58.8993,58.7806,58.8719,47586.0
2023-01-12 14:20:00,64.48,64.5,64.28,64.31,38107.0,58.8719,58.8902,58.6893,58.7167,38107.0
2023-01-12 14:25:00,64.28,64.35,64.22,64.31,40492.0,58.6893,58.7532,58.6345,58.7167,40492.0
2023-01-12 14:30:00,64.3,64.36,64.25,64.29,32359.0,58.7076,58.7624,58.6619,58.6985,32359.0
2023-01-12 14:35:00,64.29,64.32,64.21,64.32,31621.0,58.6985,58.7258,58.6254,58.7258,31621.0
2023-01-12 14:40:00,64.32,64.42,64.31,64.39,33122.0,58.7258,58.8171,58.7167,58.7898,33122.0
2023-01-12 14:45:00,64.4,64.47,64.35,64.37,28798.0,58.7989,58.8628,58.7532,58.7715,28798.0
2023-01-12 14:50:00,64.37,64.38,64.26,64.31,41226.0,58.7715,58.7806,58.6711,58.7167,41226.0
2023-01-12 14:55:00,64.31,64.37,64.24,64.36,54745.0,58.7167,58.7715,58.6528,58.7624,54745.0
2023-01-12 15:00:00,64.36,64.43,64.32,64.41,24716.0,58.7624,58.8263,58.7258,58.808,24716.0
2023-01-12 15:05:00,64.41,64.43,64.27,64.27,41439.0,58.808,58.8263,58.6802,58.6802,41439.0
2023-01-12 15:10:00,64.28,64.32,64.23,64.3,37614.0,58.6893,58.7258,58.6437,58.7076,37614.0
2023-01-12 15:15:00,64.3,64.3,64.18,64.21,42808.0,58.7076,58.7076,58.598,58.6254,42808.0
2023-01-12 15:20:00,64.21,64.33,64.21,64.33,41181.0,58.6254,58.735,58.6254,58.735,41181.0
2023-01-12 15:25:00,64.31,64.33,64.24,64.25,45078.0,58.7167,58.735,58.6528,58.6619,45078.0
2023-01-12 15:30:00,64.24,64.32,64.19,64.3,71932.0,58.6528,58.7258,58.6072,58.7076,71932.0
2023-01-12 15:35:00,64.31,64.32,64.22,64.29,50394.0,58.7167,58.7258,58.6345,58.6985,50394.0
2023-01-12 15:40:00,64.3,64.32,64.19,64.21,87298.0,58.7076,58.7258,58.6072,58.6254,87298.0
2023-01-12 15:45:00,64.2,64.2,64.02,64.03,108083.0,58.6163,58.6163,58.4519,58.4611,108083.0
2023-01-12 15:50:00,64.04,64.13,64.02,64.1,157176.0,58.4702,58.5524,58.4519,58.525,157176.0
2023-01-12 15:55:00,64.1,64.14,64.03,64.03,265308.0,58.525,58.5615,58.4611,58.4611,265308.0
2023-01-13 09:30:00,63.91,64.15,63.55,63.74,169654.0,58.3515,58.5706,58.0228,58.1963,169654.0
2023-01-13 09:35:00,63.74,63.89,63.24,63.36,78787.0,58.1963,58.3332,57.7398,57.8493,78787.0
2023-01-13 09:40:00,63.35,63.48,63.16,63.24,57470.0,57.8402,57.9589,57.6667,57.7398,57470.0
2023-01-13 09:45:00,63.22,63.26,62.95,62.98,85227.0,57.7215,57.758,57.475,57.5024,85227.0
2023-01-13 09:50:00,62.97,63.13,62.96,63.09,105382.0,57.4933,57.6393,57.4841,57.6028,105382.0
2023-01-13 09:55:00,63.08,63.1,62.88,63.03,54319.0,57.5937,57.612,57.4111,57.548,54319.0
2023-01-13 10:00:00,62.98,63.36,62.96,63.27,82167.0,57.5024,57.8493,57.4841,57.7672,82167.0
2023-01-13 10:05:00,63.3,63.54,63.3,63.35,63745.0,57.7946,58.0137,57.7946,57.8402,63745.0
2023-01-13 10:10:00,63.36,63.46,63.27,63.45,56062.0,57.8493,57.9406,57.7672,57.9315,56062.0
2023-01-13 10:15:00,63.47,63.61,63.45,63.55,73937.0,57.9498,58.0776,57.9315,58.0228,73937.0
2023-01-13 10:20:00,63.56,63.85,63.44,63.8,92586.0,58.0319,58.2967,57.9224,58.2511,92586.0
2023-01-13 10:25:00,63.82,63.86,63.71,63.76,47935.0,58.2693,58.3059,58.1689,58.2146,47935.0
2023-01-13 10:30:00,63.78,63.9,63.69,63.8,70083.0,58.2328,58.3424,58.1506,58.2511,70083.0
2023-01-13 10:35:00,63.79,63.83,63.71,63.71,30039.0,58.2419,58.2785,58.1689,58.1689,30039.0
2023-01-13 10:40:00,63.72,63.74,63.57,63.63,32914.0,58.178,58.1963,58.0411,58.0959,32914.0
2023-01-13 10:45:00,63.63,63.87,63.63,63.85,29535.0,58.0959,58.315,58.0959,58.2967,29535.0
2023-01-13 10:50:00,63.85,63.88,63.68,63.68,37744.0,58.2967,58.3241,58.1415,58.1415,37744.0
2023-01-13 10:55:00,63.7,63.78,63.56,63.73,27378.0,58.1598,58.2328,58.0319,58.1872,27378.0
2023-01-13 11:00:00,63.77,63.77,63.61,63.68,28472.0,58.2237,58.2237,58.0776,58.1415,28472.0
2023-01-13 11:05:00,63.67,63.73,63.57,63.65,33806.0,58.1324,58.1872,58.0411,58.1141,33806.0
2023-01-13 11:10:00,63.64,63.78,63.61,63.78,66326.0,58.105,58.2328,58.0776,58.2328,66326.0
2023-01-13 11:15:00,63.8,63.8,63.63,63.64,24000.0,58.2511,58.2511,58.0959,58.105,24000.0
2023-01-13 11:20:00,63.66,63.86,63.6,63.82,43225.0,58.1232,58.3059,58.0685,58.2693,43225.0
2023-01-13 11:25:00,63.82,63.87,63.7,63.73,52731.0,58.2693,58.315,58.1598,58.1872,52731.0
2023-01-13 11:30:00,63.73,63.75,63.51,63.58,44427.0,58.1872,58.2054,57.9863,58.0502,44427.0
2023-01-13 11:35:00,63.58,63.71,63.52,63.52,24959.0,58.0502,58.1689,57.9954,57.9954,24959.0
2023-01-13 11:40:00,63.54,63.65,63.52,63.6,26963.0,58.0137,58.1141,57.9954,58.0685,26963.0
2023-01-13 11:45:00,63.59,63.65,63.49,63.61,42605.0,58.0593,58.1141,57.968,58.0776,42605.0
2023-01-13 11:50:00,63.6,63.63,63.54,63.58,36616.0,58.0685,58.0959,58.0137,58.0502,36616.0
2023-01-13 11:55:00,63.58,63.62,63.5,63.56,31627.0,58.0502,58.0867,57.9772,58.0319,31627.0
2023-01-13 12:00:00,63.57,63.63,63.52,63.53,78402.0,58.0411,58.0959,57.9954,58.0046,78402.0
2023-01-13 12:05:00,63.53,63.57,63.39,63.46,41163.0,58.0046,58.0411,57.8767,57.9406,41163.0
2023-01-13 12:10:00,63.46,63.58,63.44,63.55,24028.0,57.9406,58.0502,57.9224,58.0228,24028.0
2023-01-13 12:15:00,63.55,63.57,63.51,63.51,16244.0,58.0228,58.0411,57.9863,57.9863,16244.0
2023-01-13 12:20:00,63.51,63.53,63.41,63.41,27489.0,57.9863,58.0046,57.895,57.895,27489.0
2023-01-13 12:25:00,63.41,63.46,63.34,63.38,32942.0,57.895,57.9406,57.8311,57.8676,32942.0
2023-01-13 12:30:00,63.37,63.43,63.28,63.39,39863.0,57.8585,57.9133,57.7763,57.8767,39863.0
2023-01-13 12:35:00,63.39,63.41,63.22,63.23,33514.0,57.8767,57.895,57.7215,57.7306,33514.0
2023-01-13 12:40:00,63.23,63.34,63.18,63.34,78566.0,57.7306,57.8311,57.685,57.8311,78566.0
2023-01-13 12:45:00,63.35,63.42,63.3,63.38,22961.0,57.8402,57.9041,57.7946,57.8676,22961.0
2023-01-13 12:50:00,63.37,63.47,63.33,63.44,25217.0,57.8585,57.9498,57.822,57.9224,25217.0
2023-01-13 12:55:00,63.45,63.5,63.41,63.46,21079.0,57.9315,57.9772,57.895,57.9406,21079.0
2023-01-13 13:00:00,63.46,63.56,63.46,63.49,31700.0,57.9406,58.0319,57.9406,57.968,31700.0
2023-01-13 13:05:00,63.49,63.51,63.43,63.49,18570.0,57.968,57.9863,57.9133,57.968,18570.0
2023-01-13 13:10:00,63.49,63.58,63.46,63.5,22370.0,57.968,58.0502,57.9406,57.9772,22370.0
2023-01-13 13:15:00,63.5,63.53,63.44,63.45,25772.0,57.9772,58.0046,57.9224,57.9315,25772.0
2023-01-13 13:20:00,63.44,63.44,63.36,63.42,21333.0,57.9224,57.9224,57.8493,57.9041,21333.0
2023-01-13 13:25:00,63.43,63.46,63.33,63.39,31821.0,57.9133,57.9406,57.822,57.8767,31821.0
2023-01-13 13:30:00,63.39,63.47,63.38,63.46,18659.0,57.8767,57.9498,57.8676,57.9406,18659.0
2023-01-13 13:35:00,63.47,63.47,63.41,63.47,15337.0,57.9498,57.9498,57.895,57.9498,15337.0
2023-01-13 13:40:00,63.47,63.61,63.47,63.59,17774.0,57.9498,58.0776,57.9498,58.0593,17774.0
2023-01-13 13:45:00,63.58,63.7,63.58,63.7,47066.0,58.0502,58.1598,58.0502,58.1598,47066.0
2023-01-13 13:50:00,63.69,63.72,63.59,63.61,45797.0,58.1506,58.178,58.0593,58.0776,45797.0
2023-01-13 13:55:00,63.61,63.71,63.61,63.7,34795.0,58.0776,58.1689,58.0776,58.1598,34795.0
2023-01-13 14:00:00,63.7,63.74,63.55,63.57,22607.0,58.1598,58.1963,58.0228,58.0411,22607.0
2023-01-13 14:05:00,63.57,63.6,63.48,63.49,43932.0,58.0411,58.0685,57.9589,57.968,43932.0
2023-01-13 14:10:00,63.49,63.57,63.48,63.54,25206.0,57.968,58.0411,57.9589,58.0137,25206.0
2023-01-13 14:15:00,63.53,63.59,63.51,63.56,36024.0,58.0046,58.0593,57.9863,58.0319,36024.0
2023-01-13 14:20:00,63.55,63.59,63.52,63.59,22927.0,58.0228,58.0593,57.9954,58.0593,22927.0
2023-01-13 14:25:00,63.58,63.6,63.52,63.58,27675.0,58.0502,58.0685,57.9954,58.0502,27675.0
2023-01-13 14:30:00,63.59,63.66,63.52,63.65,38925.0,58.0593,58.1232,57.9954,58.1141,38925.0
2023-01-13 14:35:00,63.66,63.66,63.5,63.59,28905.0,58.1232,58.1232,57.9772,58.0593,28905.0
2023-01-13 14:40:00,63.6,63.6,63.55,63.57,18517.0,58.0685,58.0685,58.0228,58.0411,18517.0
2023-01-13 14:45:00,63.56,63.64,63.51,63.59,35039.0,58.0319,58.105,57.9863,58.0593,35039.0
2023-01-13 14:50:00,63.59,63.59,63.49,63.53,22790.0,58.0593,58.0593,57.968,58.0046,22790.0
2023-01-13 14:55:00,63.52,63.56,63.5,63.55,23334.0,57.9954,58.0319,57.9772,58.0228,23334.0
2023-01-13 15:00:00,63.54,63.69,63.51,63.68,54686.0,58.0137,58.1506,57.9863,58.1415,54686.0
2023-01-13 15:05:00,63.68,63.69,63.61,63.66,32881.0,58.1415,58.1506,58.0776,58.1232,32881.0
2023-01-13 15:10:00,63.66,63.68,63.55,63.59,30372.0,58.1232,58.1415,58.0228,58.0593,30372.0
2023-01-13 15:15:00,63.58,63.62,63.52,63.58,32957.0,58.0502,58.0867,57.9954,58.0502,32957.0
2023-01-13 15:20:00,63.59,63.66,63.55,63.64,32993.0,58.0593,58.1232,58.0228,58.105,32993.0
2023-01-13 15:25:00,63.64,63.71,63.6,63.7,40845.0,58.105,58.1689,58.0685,58.1598,40845.0
2023-01-13 15:30:00,63.7,63.73,63.64,63.67,103327.0,58.1598,58.1872,58.105,58.1324,103327.0
2023-01-13 15:35:00,63.67,63.77,63.67,63.77,74754.0,58.1324,58.2237,58.1324,58.2237,74754.0
2023-01-13 15:40:00,63.77,63.83,63.74,63.8,85870.0,58.2237,58.2785,58.1963,58.2511,85870.0
2023-01-13 15:45:00,63.79,63.81,63.74,63.79,112026.0,58.2419,58.2602,58.1963,58.2419,112026.0
2023-01-13 15:50:00,63.79,63.79,63.52,63.58,162159.0,58.2419,58.2419,57.9954,58.0502,162159.0
2023-01-13 15:55:00,63.59,63.7,63.57,63.6,312226.0,58.0593,58.1598,58.0411,58.0685,312226.0
2023-01-17 09:30:00,63.77,64.39,63.77,63.96,260533.0,58.2237,58.7898,58.2237,58.3972,260533.0
2023-01-17 09:35:00,63.96,64.11,63.84,63.91,56895.0,58.3972,58.5341,58.2876,58.3515,56895.0
2023-01-17 09:40:00,63.88,64.27,63.83,64.19,106572.0,58.3241,58.6802,58.2785,58.6072,106572.0
2023-01-17 09:45:00,64.23,64.27,64.13,64.27,81041.0,58.6437,58.6802,58.5524,58.6802,81041.0
2023-01-17 09:50:00,64.25,64.38,64.05,64.17,95101.0,58.6619,58.7806,58.4793,58.5889,95101.0
2023-01-17 09:55:00,64.15,64.21,63.99,64.01,53122.0,58.5706,58.6254,58.4245,58.4428,53122.0
2023-01-17 10:00:00,64.01,64.1,63.86,63.97,91528.0,58.4428,58.525,58.3059,58.4063,91528.0
2023-01-17 10:05:00,63.99,64.02,63.76,63.86,63235.0,58.4245,58.4519,58.2146,58.3059,63235.0
2023-01-17 10:10:00,63.88,63.93,63.81,63.82,35442.0,58.3241,58.3698,58.2602,58.2693,35442.0
2023-01-17 10:15:00,63.8,63.91,63.66,63.79,50039.0,58.2511,58.3515,58.1232,58.2419,50039.0
2023-01-17 10:20:00,63.79,64.02,63.79,64.0,38773.0,58.2419,58.4519,58.2419,58.4337,38773.0
2023-01-17 10:25:00,64.02,64.13,63.97,64.1,54612.0,58.4519,58.5524,58.4063,58.525,54612.0
2023-01-17 10:30:00,64.13,64.16,64.01,64.11,47074.0,58.5524,58.5798,58.4428,58.5341,47074.0
2023-01-17 10:35:00,64.12,64.23,64.03,64.03,36463.0,58.5432,58.6437,58.4611,58.4611,36463.0
2023-01-17 10:40:00,64.03,64.08,63.85,63.92,55593.0,58.4611,58.5067,58.2967,58.3606,55593.0
2023-01-17 10:45:00,63.89,63.89,63.71,63.83,42147.0,58.3332,58.3332,58.1689,58.2785,42147.0
2023-01-17 10:50:00,63.87,63.89,63.77,63.83,34479.0,58.315,58.3332,58.2237,58.2785,34479.0
2023-01-17 10:55:00,63.82,63.84,63.66,63.79,106791.0,58.2693,58.2876,58.1232,58.2419,106791.0
2023-01-17 11:00:00,63.8,63.89,63.69,63.88,26219.0,58.2511,58.3332,58.1506,58.3241,26219.0
2023-01-17 11:05:00,63.88,63.92,63.67,63.68,40985.0,58.3241,58.3606,58.1324,58.1415,40985.0
2023-01-17 11:10:00,63.69,63.71,63.57,63.69,60626.0,58.1506,58.1689,58.0411,58.1506,60626.0
2023-01-17 11:15:00,63.69,63.69,63.4,63.42,59366.0,58.1506,58.1506,57.8859,57.9041,59366.0
2023-01-17 11:20:00,63.42,63.46,63.35,63.4,54061.0,57.9041,57.9406,57.8402,57.8859,54061.0
2023-01-17 11:25:00,63.39,63.56,63.38,63.52,32269.0,57.8767,58.0319,57.8676,57.9954,32269.0
2023-01-17 11:30:00,63.52,63.66,63.49,63.53,35903.0,57.9954,58.1232,57.968,58.0046,35903.0
2023-01-17 11:35:00,63.55,63.58,63.45,63.52,25187.0,58.0228,58.0502,57.9315,57.9954,25187.0
2023-01-17 11:40:00,63.52,63.57,63.37,63.38,38328.0,57.9954,58.0411,57.8585,57.8676,38328.0
2023-01-17 11:45:00,63.4,63.51,63.37,63.48,19863.0,57.8859,57.9863,57.8585,57.9589,19863.0
2023-01-17 11:50:00,63.49,63.49,63.4,63.44,37017.0,57.968,57.968,57.8859,57.9224,37017.0
2023-01-17 11:55:00,63.44,63.44,63.36,63.4,31485.0,57.9224,57.9224,57.8493,57.8859,31485.0
2023-01-17 12:00:00,63.41,63.63,63.41,63.61,33332.0,57.895,58.0959,57.895,58.0776,33332.0
2023-01-17 12:05:00,63.62,63.64,63.57,63.6,36625.0,58.0867,58.105,58.0411,58.0685,36625.0
2023-01-17 12:10:00,63.59,63.62,63.52,63.55,34612.0,58.0593,58.0867,57.9954,58.0228,34612.0
2023-01-17 12:15:00,63.54,63.57,63.5,63.55,29812.0,58.0137,58.0411,57.9772,58.0228,29812.0
2023-01-17 12:20:00,63.56,63.58,63.47,63.47,26081.0,58.0319,58.0502,57.9498,57.9498,26081.0
2023-01-17 12:25:00,63.46,63.46,63.32,63.34,88739.0,57.9406,57.9406,57.8128,57.8311,88739.0
2023-01-17 12:30:00,63.36,63.51,63.31,63.49,38747.0,57.8493,57.9863,57.8037,57.968,38747.0
2023-01-17 12:35:00,63.48,63.5,63.39,63.4,18208.0,57.9589,57.9772,57.8767,57.8859,18208.0
2023-01-17 12:40:00,63.4,63.52,63.37,63.51,35119.0,57.8859,57.9954,57.8585,57.9863,35119.0
2023-01-17 12:45:00,63.5,63.51,63.32,63.37,51580.0,57.9772,57.9863,57.8128,57.8585,51580.0
2023-01-17 12:50:00,63.35,63.39,63.29,63.37,34146.0,57.8402,57.8767,57.7854,57.8585,34146.0
2023-01-17 12:55:00,63.35,63.44,63.31,63.33,22301.0,57.8402,57.9224,57.8037,57.822,22301.0
2023-01-17 13:00:00,63.32,63.43,63.29,63.41,51395.0,57.8128,57.9133,57.7854,57.895,51395.0
2023-01-17 13:05:00,63.42,63.46,63.3,63.3,26906.0,57.9041,57.9406,57.7946,57.7946,26906.0
2023-01-17 13:10:00,63.3,63.32,63.22,63.26,25621.0,57.7946,57.8128,57.7215,57.758,25621.0
2023-01-17 13:15:00,63.27,63.33,63.25,63.32,30904.0,57.7672,57.822,57.7489,57.8128,30904.0
2023-01-17 13:20:00,63.32,63.36,63.23,63.23,34180.0,57.8128,57.8493,57.7306,57.7306,34180.0
2023-01-17 13:25:00,63.23,63.34,63.21,63.3,23919.0,57.7306,57.8311,57.7124,57.7946,23919.0
2023-01-17 13:30:00,63.29,63.32,63.2,63.2,35791.0,57.7854,57.8128,57.7033,57.7033,35791.0
2023-01-17 13:35:00,63.19,63.33,63.19,63.27,40590.0,57.6941,57.822,57.6941,57.7672,40590.0
2023-01-17 13:40:00,63.28,63.35,63.25,63.31,26731.0,57.7763,57.8402,57.7489,57.8037,26731.0
2023-01-17 13:45:00,63.31,63.33,63.22,63.31,29455.0,57.8037,57.822,57.7215,57.8037,29455.0
2023-01-17 13:50:00,63.31,63.33,63.28,63.29,19827.0,57.8037,57.822,57.7763,57.7854,19827.0
2023-01-17 13:55:00,63.3,63.37,63.28,63.37,42893.0,57.7946,57.8585,57.7763,57.8585,42893.0
2023-01-17 14:00:00,63.37,63.42,63.34,63.4,21216.0,57.8585,57.9041,57.8311,57.8859,21216.0
2023-01-17 14:05:00,63.4,63.44,63.37,63.41,85516.0,57.8859,57.9224,57.8585,57.895,85516.0
2023-01-17 14:10:00,63.42,63.48,63.4,63.42,25953.0,57.9041,57.9589,57.8859,57.9041,25953.0
2023-01-17 14:15:00,63.41,63.42,63.31,63.41,41050.0,57.895,57.9041,57.8037,57.895,41050.0
2023-01-17 14:20:00,63.41,63.41,63.27,63.3,33887.0,57.895,57.895,57.7672,57.7946,33887.0
2023-01-17 14:25:00,63.32,63.41,63.29,63.38,52055.0,57.8128,57.895,57.7854,57.8676,52055.0
2023-01-17 14:30:00,63.38,63.48,63.38,63.46,63192.0,57.8676,57.9589,57.8676,57.9406,63192.0
2023-01-17 14:35:00,63.45,63.47,63.41,63.45,48884.0,57.9315,57.9498,57.895,57.9315,48884.0
2023-01-17 14:40:00,63.43,63.44,63.37,63.42,20075.0,57.9133,57.9224,57.8585,57.9041,20075.0
2023-01-17 14:45:00,63.42,63.44,63.35,63.37,31763.0,57.9041,57.9224,57.8402,57.8585,31763.0
2023-01-17 14:50:00,63.38,63.43,63.33,63.37,60743.0,57.8676,57.9133,57.822,57.8585,60743.0
2023-01-17 14:55:00,63.38,63.38,63.25,63.25,49834.0,57.8676,57.8676,57.7489,57.7489,49834.0
2023-01-17 15:00:00,63.26,63.45,63.25,63.42,30510.0,57.758,57.9315,57.7489,57.9041,30510.0
2023-01-17 15:05:00,63.44,63.45,63.37,63.39,41787.0,57.9224,57.9315,57.8585,57.8767,41787.0
2023-01-17 15:10:00,63.39,63.48,63.38,63.43,72676.0,57.8767,57.9589,57.8676,57.9133,72676.0
2023-01-17 15:15:00,63.44,63.45,63.41,63.43,32311.0,57.9224,57.9315,57.895,57.9133,32311.0
2023-01-17 15:20:00,63.43,63.45,63.33,63.43,52006.0,57.9133,57.9315,57.822,57.9133,52006.0
2023-01-17 15:25:00,63.43,63.45,63.27,63.29,38100.0,57.9133,57.9315,57.7672,57.7854,38100.0
2023-01-17 15:30:00,63.28,63.37,63.26,63.36,53182.0,57.7763,57.8585,57.758,57.8493,53182.0
2023-01-17 15:35:00,63.36,63.46,63.34,63.44,39300.0,57.8493,57.9406,57.8311,57.9224,39300.0
2023-01-17 15:40:00,63.44,63.51,63.38,63.42,115368.0,57.9224,57.9863,57.8676,57.9041,115368.0
2023-01-17 15:45:00,63.42,63.43,63.35,63.41,71387.0,57.9041,57.9133,57.8402,57.895,71387.0
2023-01-17 15:50:00,63.4,63.43,63.32,63.35,92558.0,57.8859,57.9133,57.8128,57.8402,92558.0
2023-01-17 15:55:00,63.35,63.53,63.33,63.5,208266.0,57.8402,58.0046,57.822,57.9772,208266.0
2023-01-18 09:30:00,64.04,64.81,64.0,64.68,385097.0,58.4702,59.1732,58.4337,59.0545,385097.0
2023-01-18 09:35:00,64.66,64.79,64.51,64.63,117635.0,59.0363,59.155,58.8993,59.0089,117635.0
2023-01-18 09:40:00,64.64,65.04,64.55,64.94,200370.0,59.018,59.3832,58.9358,59.2919,200370.0
2023-01-18 09:45:00,64.94,65.18,64.91,65.14,147384.0,59.2919,59.511,59.2645,59.4745,147384.0
2023-01-18 09:50:00,65.16,65.26,65.05,65.16,128872.0,59.4928,59.5841,59.3924,59.4928,128872.0
2023-01-18 09:55:00,65.14,65.35,65.07,65.31,119961.0,59.4745,59.6663,59.4106,59.6297,119961.0
2023-01-18 10:00:00,65.31,65.41,65.13,65.27,131041.0,59.6297,59.721,59.4654,59.5932,131041.0
2023-01-18 10:05:00,65.27,65.27,65.05,65.06,76938.0,59.5932,59.5932,59.3924,59.4015,76938.0
2023-01-18 10:10:00,65.04,65.24,65.02,65.2,68479.0,59.3832,59.5658,59.365,59.5293,68479.0
2023-01-18 10:15:00,65.2,65.23,65.02,65.11,138531.0,59.5293,59.5567,59.365,59.4471,138531.0
2023-01-18 10:20:00,65.12,65.26,65.08,65.13,91380.0,59.4563,59.5841,59.4197,59.4654,91380.0
2023-01-18 10:25:00,65.14,65.26,65.13,65.19,48244.0,59.4745,59.5841,59.4654,59.5202,48244.0
2023-01-18 10:30:00,65.2,65.26,64.9,64.98,115081.0,59.5293,59.5841,59.2554,59.3284,115081.0
2023-01-18 10:35:00,64.96,65.01,64.74,64.77,178925.0,59.3102,59.3558,59.1093,59.1367,178925.0
2023-01-18 10:40:00,64.76,64.83,64.55,64.62,101315.0,59.1276,59.1915,58.9358,58.9998,101315.0
2023-01-18 10:45:00,64.63,64.87,64.63,64.87,69944.0,59.0089,59.228,59.0089,59.228,69944.0
2023-01-18 10:50:00,64.87,64.94,64.73,64.74,56443.0,59.228,59.2919,59.1002,59.1093,56443.0
2023-01-18 10:55:00,64.72,64.74,64.55,64.73,49784.0,59.0911,59.1093,58.9358,59.1002,49784.0
2023-01-18 11:00:00,64.73,64.79,64.54,64.61,59579.0,59.1002,59.155,58.9267,58.9906,59579.0
2023-01-18 11:05:00,64.57,64.59,64.37,64.41,79397.0,58.9541,58.9724,58.7715,58.808,79397.0
2023-01-18 11:10:00,64.43,64.54,64.37,64.4,51869.0,58.8263,58.9267,58.7715,58.7989,51869.0
2023-01-18 11:15:00,64.39,64.39,64.2,64.23,50302.0,58.7898,58.7898,58.6163,58.6437,50302.0
2023-01-18 11:20:00,64.2,64.2,64.05,64.15,72849.0,58.6163,58.6163,58.4793,58.5706,72849.0
2023-01-18 11:25:00,64.16,64.24,64.09,64.16,38548.0,58.5798,58.6528,58.5159,58.5798,38548.0
2023-01-18 11:30:00,64.17,64.18,64.04,64.14,43505.0,58.5889,58.598,58.4702,58.5615,43505.0
2023-01-18 11:35:00,64.14,64.14,63.87,63.88,84612.0,58.5615,58.5615,58.315,58.3241,84612.0
2023-01-18 11:40:00,63.87,63.91,63.62,63.63,98239.0,58.315,58.3515,58.0867,58.0959,98239.0
2023-01-18 11:45:00,63.64,63.9,63.63,63.89,64764.0,58.105,58.3424,58.0959,58.3332,64764.0
2023-01-18 11:50:00,63.89,63.89,63.74,63.8,55647.0,58.3332,58.3332,58.1963,58.2511,55647.0
2023-01-18 11:55:00,63.81,63.82,63.72,63.81,58538.0,58.2602,58.2693,58.178,58.2602,58538.0
2023-01-18 12:00:00,63.81,63.9,63.71,63.74,40821.0,58.2602,58.3424,58.1689,58.1963,40821.0
2023-01-18 12:05:00,63.73,63.75,63.55,63.63,67162.0,58.1872,58.2054,58.0228,58.0959,67162.0
2023-01-18 12:10:00,63.62,63.62,63.52,63.58,50392.0,58.0867,58.0867,57.9954,58.0502,50392.0
2023-01-18 12:15:00,63.6,63.65,63.48,63.54,66963.0,58.0685,58.1141,57.9589,58.0137,66963.0
2023-01-18 12:20:00,63.54,63.55,63.22,63.22,116009.0,58.0137,58.0228,57.7215,57.7215,116009.0
2023-01-18 12:25:00,63.22,63.24,63.1,63.18,59532.0,57.7215,57.7398,57.612,57.685,59532.0
2023-01-18 12:30:00,63.2,63.31,63.11,63.21,66251.0,57.7033,57.8037,57.6211,57.7124,66251.0
2023-01-18 12:35:00,63.22,63.26,63.09,63.12,54985.0,57.7215,57.758,57.6028,57.6302,54985.0
2023-01-18 12:40:00,63.12,63.13,62.94,62.98,80041.0,57.6302,57.6393,57.4659,57.5024,80041.0
2023-01-18 12:45:00,62.97,63.12,62.88,63.1,99140.0,57.4933,57.6302,57.4111,57.612,99140.0
2023-01-18 12:50:00,63.08,63.11,62.96,62.98,74082.0,57.5937,57.6211,57.4841,57.5024,74082.0
2023-01-18 12:55:00,62.97,63.06,62.93,62.99,38878.0,57.4933,57.5754,57.4567,57.5115,38878.0
2023-01-18 13:00:00,62.99,63.07,62.88,62.94,57589.0,57.5115,57.5846,57.4111,57.4659,57589.0
2023-01-18 13:05:00,62.94,62.95,62.88,62.9,37960.0,57.4659,57.475,57.4111,57.4294,37960.0
2023-01-18 13:10:00,62.9,62.94,62.82,62.91,45617.0,57.4294,57.4659,57.3563,57.4385,45617.0
2023-01-18 13:15:00,62.92,62.92,62.81,62.89,36405.0,57.4476,57.4476,57.3472,57.4202,36405.0
2023-01-18 13:20:00,62.88,62.9,62.79,62.86,82099.0,57.4111,57.4294,57.3289,57.3928,82099.0
2023-01-18 13:25:00,62.86,63.05,62.76,62.98,129075.0,57.3928,57.5663,57.3015,57.5024,129075.0
2023-01-18 13:30:00,62.98,63.22,62.94,63.1,124766.0,57.5024,57.7215,57.4659,57.612,124766.0
2023-01-18 13:35:00,63.1,63.28,63.02,63.23,87561.0,57.612,57.7763,57.5389,57.7306,87561.0
2023-01-18 13:40:00,63.24,63.46,63.24,63.45,65032.0,57.7398,57.9406,57.7398,57.9315,65032.0
2023-01-18 13:45:00,63.44,63.48,63.3,63.33,31995.0,57.9224,57.9589,57.7946,57.822,31995.0
2023-01-18 13:50:00,63.33,63.38,63.28,63.3,32733.0,57.822,57.8676,57.7763,57.7946,32733.0
2023-01-18 13:55:00,63.29,63.35,63.26,63.31,32301.0,57.7854,57.8402,57.758,57.8037,32301.0
2023-01-18 14:00:00,63.31,63.41,63.24,63.4,38477.0,57.8037,57.895,57.7398,57.8859,38477.0
2023-01-18 14:05:00,63.39,63.39,63.23,63.3,93414.0,57.8767,57.8767,57.7306,57.7946,93414.0
2023-01-18 14:10:00,63.3,63.37,63.21,63.29,55121.0,57.7946,57.8585,57.7124,57.7854,55121.0
2023-01-18 14:15:00,63.29,63.33,63.2,63.22,40555.0,57.7854,57.822,57.7033,57.7215,40555.0
2023-01-18 14:20:00,63.21,63.4,63.2,63.4,52684.0,57.7124,57.8859,57.7033,57.8859,52684.0
2023-01-18 14:25:00,63.39,63.6,63.38,63.6,57967.0,57.8767,58.0685,57.8676,58.0685,57967.0
2023-01-18 14:30:00,63.59,63.62,63.36,63.39,45353.0,58.0593,58.0867,57.8493,57.8767,45353.0
2023-01-18 14:35:00,63.4,63.42,63.29,63.34,46131.0,57.8859,57.9041,57.7854,57.8311,46131.0
2023-01-18 14:40:00,63.32,63.43,63.3,63.41,40964.0,57.8128,57.9133,57.7946,57.895,40964.0
2023-01-18 14:45:00,63.43,63.5,63.41,63.44,25361.0,57.9133,57.9772,57.895,57.9224,25361.0
2023-01-18 14:50:00,63.41,63.43,63.19,63.21,21495.0,57.895,57.9133,57.6941,57.7124,21495.0
2023-01-18 14:55:00,63.2,63.2,63.04,63.06,39500.0,57.7033,57.7033,57.5572,57.5754,39500.0
2023-01-18 15:00:00,63.03,63.03,62.9,62.95,46508.0,57.548,57.548,57.4294,57.475,46508.0
2023-01-18 15:05:00,62.92,63.01,62.84,62.98,83849.0,57.4476,57.5298,57.3746,57.5024,83849.0
2023-01-18 15:10:00,62.98,63.07,62.94,63.06,30900.0,57.5024,57.5846,57.4659,57.5754,30900.0
2023-01-18 15:15:00,63.07,63.11,62.95,63.08,39674.0,57.5846,57.6211,57.475,57.5937,39674.0
2023-01-18 15:20:00,63.07,63.09,62.97,63.0,28938.0,57.5846,57.6028,57.4933,57.5207,28938.0
2023-01-18 15:25:00,63.0,63.05,62.95,62.96,37310.0,57.5207,57.5663,57.475,57.4841,37310.0
2023-01-18 15:30:00,62.96,62.99,62.87,62.88,81429.0,57.4841,57.5115,57.402,57.4111,81429.0
2023-01-18 15:35:00,62.88,62.95,62.86,62.88,62267.0,57.4111,57.475,57.3928,57.4111,62267.0
2023-01-18 15:40:00,62.88,62.9,62.82,62.88,54294.0,57.4111,57.4294,57.3563,57.4111,54294.0
2023-01-18 15:45:00,62.87,62.92,62.8,62.83,87018.0,57.402,57.4476,57.338,57.3654,87018.0
2023-01-18 15:50:00,62.82,62.83,62.7,62.82,148193.0,57.3563,57.3654,57.2467,57.3563,148193.0
2023-01-18 15:55:00,62.81,62.81,62.59,62.63,321206.0,57.3472,57.3472,57.1463,57.1828,321206.0
2023-01-19 09:30:00,62.18,62.92,62.06,62.79,277741.0,56.772,57.4476,56.6624,57.3289,277741.0
2023-01-19 09:35:00,62.76,62.76,62.5,62.67,59138.0,57.3015,57.3015,57.0641,57.2194,59138.0
2023-01-19 09:40:00,62.68,62.91,62.54,62.6,121939.0,57.2285,57.4385,57.1007,57.1554,121939.0
2023-01-19 09:45:00,62.62,62.81,62.59,62.64,64221.0,57.1737,57.3472,57.1463,57.192,64221.0
2023-01-19 09:50:00,62.65,62.81,62.46,62.51,54499.0,57.2011,57.3472,57.0276,57.0733,54499.0
2023-01-19 09:55:00,62.45,62.58,62.37,62.47,71826.0,57.0185,57.1372,56.9454,57.0367,71826.0
2023-01-19 10:00:00,62.47,62.5,62.19,62.23,59704.0,57.0367,57.0641,56.7811,56.8176,59704.0
2023-01-19 10:05:00,62.24,62.41,62.24,62.32,46656.0,56.8268,56.982,56.8268,56.8998,46656.0
2023-01-19 10:10:00,62.31,62.32,62.04,62.14,73084.0,56.8907,56.8998,56.6441,56.7355,73084.0
2023-01-19 10:15:00,62.15,62.57,62.15,62.47,49113.0,56.7446,57.1281,56.7446,57.0367,49113.0
2023-01-19 10:20:00,62.47,62.6,62.45,62.52,66226.0,57.0367,57.1554,57.0185,57.0824,66226.0
2023-01-19 10:25:00,62.53,62.54,62.39,62.43,43742.0,57.0915,57.1007,56.9637,57.0002,43742.0
2023-01-19 10:30:00,62.43,62.59,62.42,62.56,84792.0,57.0002,57.1463,56.9911,57.1189,84792.0
2023-01-19 10:35:00,62.58,62.66,62.48,62.64,81560.0,57.1372,57.2102,57.0459,57.192,81560.0
2023-01-19 10:40:00,62.63,62.73,62.59,62.72,36668.0,57.1828,57.2741,57.1463,57.265,36668.0
2023-01-19 10:45:00,62.74,62.76,62.62,62.67,37286.0,57.2833,57.3015,57.1737,57.2194,37286.0
2023-01-19 10:50:00,62.66,62.67,62.42,62.44,73741.0,57.2102,57.2194,56.9911,57.0094,73741.0
2023-01-19 10:55:00,62.44,62.48,62.34,62.37,87370.0,57.0094,57.0459,56.9181,56.9454,87370.0
2023-01-19 11:00:00,62.35,62.62,62.24,62.44,57290.0,56.9272,57.1737,56.8268,57.0094,57290.0
2023-01-19 11:05:00,62.45,62.67,62.41,62.58,32710.0,57.0185,57.2194,56.982,57.1372,32710.0
2023-01-19 11:10:00,62.59,62.68,62.48,62.5,54589.0,57.1463,57.2285,57.0459,57.0641,54589.0
2023-01-19 11:15:00,62.51,62.59,62.32,62.35,28682.0,57.0733,57.1463,56.8998,56.9272,28682.0
2023-01-19 11:20:00,62.34,62.34,62.21,62.3,60742.0,56.9181,56.9181,56.7994,56.8815,60742.0
2023-01-19 11:25:00,62.29,62.36,62.27,62.33,28374.0,56.8724,56.9363,56.8541,56.9089,28374.0
2023-01-19 11:30:00,62.31,62.57,62.31,62.57,92479.0,56.8907,57.1281,56.8907,57.1281,92479.0
2023-01-19 11:35:00,62.57,62.59,62.45,62.58,40807.0,57.1281,57.1463,57.0185,57.1372,40807.0
2023-01-19 11:40:00,62.57,62.6,62.27,62.29,88905.0,57.1281,57.1554,56.8541,56.8724,88905.0
2023-01-19 11:45:00,62.3,62.38,62.21,62.35,130798.0,56.8815,56.9546,56.7994,56.9272,130798.0
2023-01-19 11:50:00,62.35,62.64,62.3,62.63,57601.0,56.9272,57.192,56.8815,57.1828,57601.0
2023-01-19 11:55:00,62.63,62.72,62.61,62.68,45922.0,57.1828,57.265,57.1646,57.2285,45922.0
2023-01-19 12:00:00,62.68,63.08,62.68,63.02,107827.0,57.2285,57.5937,57.2285,57.5389,107827.0
2023-01-19 12:05:00,63.01,63.13,63.0,63.09,34382.0,57.5298,57.6393,57.5207,57.6028,34382.0
2023-01-19 12:10:00,63.1,63.47,63.1,63.46,64812.0,57.612,57.9498,57.612,57.9406,64812.0
2023-01-19 12:15:00,63.46,63.56,63.41,63.54,86195.0,57.9406,58.0319,57.895,58.0137,86195.0
2023-01-19 12:20:00,63.54,63.61,63.51,63.59,87330.0,58.0137,58.0776,57.9863,58.0593,87330.0
2023-01-19 12:25:00,63.61,63.66,63.56,63.63,56339.0,58.0776,58.1232,58.0319,58.0959,56339.0
2023-01-19 12:30:00,63.62,63.65,63.4,63.52,117869.0,58.0867,58.1141,57.8859,57.9954,117869.0
2023-01-19 12:35:00,63.52,63.62,63.49,63.55,68019.0,57.9954,58.0867,57.968,58.0228,68019.0
2023-01-19 12:40:00,63.56,63.57,63.43,63.45,54809.0,58.0319,58.0411,57.9133,57.9315,54809.0
2023-01-19 12:45:00,63.46,63.52,63.31,63.32,48611.0,57.9406,57.9954,57.8037,57.8128,48611.0
2023-01-19 12:50:00,63.32,63.39,63.24,63.24,36270.0,57.8128,57.8767,57.7398,57.7398,36270.0
2023-01-19 12:55:00,63.24,63.34,63.22,63.33,22500.0,57.7398,57.8311,57.7215,57.822,22500.0
2023-01-19 13:00:00,63.34,63.56,63.3,63.46,77217.0,57.8311,58.0319,57.7946,57.9406,77217.0
2023-01-19 13:05:00,63.46,63.46,63.32,63.42,25470.0,57.9406,57.9406,57.8128,57.9041,25470.0
2023-01-19 13:10:00,63.4,63.42,63.35,63.37,19730.0,57.8859,57.9041,57.8402,57.8585,19730.0
2023-01-19 13:15:00,63.37,63.49,63.34,63.48,27144.0,57.8585,57.968,57.8311,57.9589,27144.0
2023-01-19 13:20:00,63.49,63.54,63.39,63.39,51520.0,57.968,58.0137,57.8767,57.8767,51520.0
2023-01-19 13:25:00,63.39,63.43,63.31,63.43,33454.0,57.8767,57.9133,57.8037,57.9133,33454.0
2023-01-19 13:30:00,63.43,63.64,63.42,63.63,31503.0,57.9133,58.105,57.9041,58.0959,31503.0
2023-01-19 13:35:00,63.64,63.82,63.64,63.82,54577.0,58.105,58.2693,58.105,58.2693,54577.0
2023-01-19 13:40:00,63.81,63.86,63.67,63.68,70742.0,58.2602,58.3059,58.1324,58.1415,70742.0
2023-01-19 13:45:00,63.67,63.69,63.58,63.61,49447.0,58.1324,58.1506,58.0502,58.0776,49447.0
2023-01-19 13:50:00,63.6,63.65,63.53,63.65,30901.0,58.0685,58.1141,58.0046,58.1141,30901.0
2023-01-19 13:55:00,63.65,63.81,63.64,63.78,34305.0,58.1141,58.2602,58.105,58.2328,34305.0
2023-01-19 14:00:00,63.79,63.85,63.7,63.83,49536.0,58.2419,58.2967,58.1598,58.2785,49536.0
2023-01-19 14:05:00,63.83,63.85,63.75,63.8,34600.0,58.2785,58.2967,58.2054,58.2511,34600.0
2023-01-19 14:10:00,63.8,63.9,63.64,63.87,54507.0,58.2511,58.3424,58.105,58.315,54507.0
2023-01-19 14:15:00,63.87,63.95,63.81,63.95,47501.0,58.315,58.388,58.2602,58.388,47501.0
2023-01-19 14:20:00,63.95,64.07,63.92,63.93,121647.0,58.388,58.4976,58.3606,58.3698,121647.0
2023-01-19 14:25:00,63.93,63.95,63.85,63.88,72462.0,58.3698,58.388,58.2967,58.3241,72462.0
2023-01-19 14:30:00,63.87,63.89,63.76,63.89,57304.0,58.315,58.3332,58.2146,58.3332,57304.0
2023-01-19 14:35:00,63.87,63.95,63.84,63.86,42064.0,58.315,58.388,58.2876,58.3059,42064.0
2023-01-19 14:40:00,63.86,63.9,63.76,63.85,38533.0,58.3059,58.3424,58.2146,58.2967,38533.0
2023-01-19 14:45:00,63.85,64.02,63.85,63.99,99802.0,58.2967,58.4519,58.2967,58.4245,99802.0
2023-01-19 14:50:00,63.99,64.03,63.9,63.92,97626.0,58.4245,58.4611,58.3424,58.3606,97626.0
2023-01-19 14:55:00,63.91,63.96,63.86,63.88,48559.0,58.3515,58.3972,58.3059,58.3241,48559.0
2023-01-19 15:00:00,63.88,63.93,63.83,63.92,44003.0,58.3241,58.3698,58.2785,58.3606,44003.0
2023-01-19 15:05:00,63.9,63.96,63.82,63.95,116953.0,58.3424,58.3972,58.2693,58.388,116953.0
2023-01-19 15:10:00,63.96,64.01,63.89,63.89,87666.0,58.3972,58.4428,58.3332,58.3332,87666.0
2023-01-19 15:15:00,63.88,63.91,63.82,63.91,62943.0,58.3241,58.3515,58.2693,58.3515,62943.0
2023-01-19 15:20:00,63.91,64.08,63.88,64.03,65438.0,58.3515,58.5067,58.3241,58.4611,65438.0
2023-01-19 15:25:00,64.03,64.13,63.98,64.03,82022.0,58.4611,58.5524,58.4154,58.4611,82022.0
2023-01-19 15:30:00,64.04,64.05,63.9,63.97,52804.0,58.4702,58.4793,58.3424,58.4063,52804.0
2023-01-19 15:35:00,63.97,64.11,63.93,64.07,67692.0,58.4063,58.5341,58.3698,58.4976,67692.0
2023-01-19 15:40:00,64.07,64.07,63.97,64.0,85991.0,58.4976,58.4976,58.4063,58.4337,85991.0
2023-01-19 15:45:00,64.0,64.14,63.98,64.01,91070.0,58.4337,58.5615,58.4154,58.4428,91070.0
2023-01-19 15:50:00,64.02,64.18,63.99,64.17,224272.0,58.4519,58.598,58.4245,58.5889,224272.0
2023-01-19 15:55:00,64.15,64.2,63.98,64.09,423982.0,58.5706,58.6163,58.4154,58.5159,423982.0
2023-01-20 09:30:00,64.31,64.53,63.53,63.6,372638.0,58.7167,58.9176,58.0046,58.0685,372638.0
2023-01-20 09:35:00,63.64,63.77,63.39,63.65,117951.0,58.105,58.2237,57.8767,58.1141,117951.0
2023-01-20 09:40:00,63.65,63.82,63.51,63.69,69015.0,58.1141,58.2693,57.9863,58.1506,69015.0
2023-01-20 09:45:00,63.7,63.91,63.66,63.77,60919.0,58.1598,58.3515,58.1232,58.2237,60919.0
2023-01-20 09:50:00,63.78,64.0,63.77,63.96,53758.0,58.2328,58.4337,58.2237,58.3972,53758.0
2023-01-20 09:55:00,63.92,64.04,63.81,63.92,62346.0,58.3606,58.4702,58.2602,58.3606,62346.0
2023-01-20 10:00:00,63.93,64.21,63.91,64.21,142005.0,58.3698,58.6254,58.3515,58.6254,142005.0
2023-01-20 10:05:00,64.21,64.32,64.13,64.27,75263.0,58.6254,58.7258,58.5524,58.6802,75263.0
2023-01-20 10:10:00,64.3,64.32,64.07,64.09,56069.0,58.7076,58.7258,58.4976,58.5159,56069.0
2023-01-20 10:15:00,64.08,64.12,64.0,64.09,75734.0,58.5067,58.5432,58.4337,58.5159,75734.0
2023-01-20 10:20:00,64.11,64.26,64.05,64.19,40110.0,58.5341,58.6711,58.4793,58.6072,40110.0
2023-01-20 10:25:00,64.2,64.28,64.19,64.24,31442.0,58.6163,58.6893,58.6072,58.6528,31442.0
2023-01-20 10:30:00,64.28,64.37,64.17,64.23,50796.0,58.6893,58.7715,58.5889,58.6437,50796.0
2023-01-20 10:35:00,64.2,64.27,64.1,64.1,50582.0,58.6163,58.6802,58.525,58.525,50582.0
2023-01-20 10:40:00,64.1,64.19,64.04,64.08,26229.0,58.525,58.6072,58.4702,58.5067,26229.0
2023-01-20 10:45:00,64.11,64.12,63.94,63.98,50874.0,58.5341,58.5432,58.3789,58.4154,50874.0
2023-01-20 10:50:00,63.98,64.04,63.87,64.01,40291.0,58.4154,58.4702,58.315,58.4428,40291.0
2023-01-20 10:55:00,64.01,64.14,64.0,64.13,33369.0,58.4428,58.5615,58.4337,58.5524,33369.0
2023-01-20 11:00:00,64.14,64.21,64.09,64.21,31007.0,58.5615,58.6254,58.5159,58.6254,31007.0
2023-01-20 11:05:00,64.22,64.28,64.18,64.26,41996.0,58.6345,58.6893,58.598,58.6711,41996.0
2023-01-20 11:10:00,64.27,64.3,64.21,64.25,55560.0,58.6802,58.7076,58.6254,58.6619,55560.0
2023-01-20 11:15:00,64.25,64.32,64.18,64.32,46702.0,58.6619,58.7258,58.598,58.7258,46702.0
2023-01-20 11:20:00,64.33,64.57,64.3,64.55,63499.0,58.735,58.9541,58.7076,58.9358,63499.0
2023-01-20 11:25:00,64.55,64.65,64.45,64.61,75796.0,58.9358,59.0271,58.8445,58.9906,75796.0
2023-01-20 11:30:00,64.62,64.64,64.36,64.38,78672.0,58.9998,59.018,58.7624,58.7806,78672.0
2023-01-20 11:35:00,64.39,64.49,64.35,64.47,51898.0,58.7898,58.8811,58.7532,58.8628,51898.0
2023-01-20 11:40:00,64.47,64.51,64.41,64.48,37138.0,58.8628,58.8993,58.808,58.8719,37138.0
2023-01-20 11:45:00,64.48,64.61,64.43,64.59,40377.0,58.8719,58.9906,58.8263,58.9724,40377.0
2023-01-20 11:50:00,64.59,64.6,64.42,64.42,35930.0,58.9724,58.9815,58.8171,58.8171,35930.0
2023-01-20 11:55:00,64.43,64.46,64.33,64.36,77560.0,58.8263,58.8537,58.735,58.7624,77560.0
2023-01-20 12:00:00,64.37,64.54,64.33,64.52,38969.0,58.7715,58.9267,58.735,58.9085,38969.0
2023-01-20 12:05:00,64.51,64.53,64.42,64.52,51245.0,58.8993,58.9176,58.8171,58.9085,51245.0
2023-01-20 12:10:00,64.52,64.64,64.45,64.6,55315.0,58.9085,59.018,58.8445,58.9815,55315.0
2023-01-20 12:15:00,64.6,64.66,64.5,64.62,38956.0,58.9815,59.0363,58.8902,58.9998,38956.0
2023-01-20 12:20:00,64.64,64.66,64.52,64.56,34253.0,59.018,59.0363,58.9085,58.945,34253.0
2023-01-20 12:25:00,64.57,64.66,64.51,64.6,72814.0,58.9541,59.0363,58.8993,58.9815,72814.0
2023-01-20 12:30:00,64.61,64.66,64.54,64.55,49095.0,58.9906,59.0363,58.9267,58.9358,49095.0
2023-01-20 12:35:00,64.55,64.59,64.48,64.59,24303.0,58.9358,58.9724,58.8719,58.9724,24303.0
2023-01-20 12:40:00,64.58,64.61,64.5,64.51,42966.0,58.9632,58.9906,58.8902,58.8993,42966.0
2023-01-20 12:45:00,64.51,64.51,64.36,64.37,64409.0,58.8993,58.8993,58.7624,58.7715,64409.0
2023-01-20 12:50:00,64.39,64.49,64.34,64.44,38513.0,58.7898,58.8811,58.7441,58.8354,38513.0
2023-01-20 12:55:00,64.44,64.49,64.42,64.49,28338.0,58.8354,58.8811,58.8171,58.8811,28338.0
2023-01-20 13:00:00,64.5,64.58,64.45,64.46,57454.0,58.8902,58.9632,58.8445,58.8537,57454.0
2023-01-20 13:05:00,64.45,64.47,64.36,64.37,35993.0,58.8445,58.8628,58.7624,58.7715,35993.0
2023-01-20 13:10:00,64.37,64.41,64.23,64.37,137200.0,58.7715,58.808,58.6437,58.7715,137200.0
2023-01-20 13:15:00,64.39,64.5,64.36,64.36,25185.0,58.7898,58.8902,58.7624,58.7624,25185.0
2023-01-20 13:20:00,64.36,64.43,64.3,64.42,24508.0,58.7624,58.8263,58.7076,58.8171,24508.0
2023-01-20 13:25:00,64.42,64.45,64.35,64.36,48887.0,58.8171,58.8445,58.7532,58.7624,48887.0
2023-01-20 13:30:00,64.38,64.46,64.37,64.4,58666.0,58.7806,58.8537,58.7715,58.7989,58666.0
2023-01-20 13:35:00,64.41,64.52,64.41,64.45,65702.0,58.808,58.9085,58.808,58.8445,65702.0
2023-01-20 13:40:00,64.46,64.53,64.44,64.46,36124.0,58.8537,58.9176,58.8354,58.8537,36124.0
2023-01-20 13:45:00,64.46,64.68,64.46,64.68,125165.0,58.8537,59.0545,58.8537,59.0545,125165.0
2023-01-20 13:50:00,64.68,64.69,64.63,64.64,30810.0,59.0545,59.0637,59.0089,59.018,30810.0
2023-01-20 13:55:00,64.64,64.72,64.64,64.7,37815.0,59.018,59.0911,59.018,59.0728,37815.0
2023-01-20 14:00:00,64.7,64.8,64.67,64.77,82979.0,59.0728,59.1641,59.0454,59.1367,82979.0
2023-01-20 14:05:00,64.77,64.85,64.76,64.76,38054.0,59.1367,59.2098,59.1276,59.1276,38054.0
2023-01-20 14:10:00,64.75,64.85,64.71,64.83,34546.0,59.1184,59.2098,59.0819,59.1915,34546.0
2023-01-20 14:15:00,64.83,64.85,64.73,64.74,40702.0,59.1915,59.2098,59.1002,59.1093,40702.0
2023-01-20 14:20:00,64.73,64.75,64.66,64.72,35494.0,59.1002,59.1184,59.0363,59.0911,35494.0
2023-01-20 14:25:00,64.72,64.85,64.71,64.81,34684.0,59.0911,59.2098,59.0819,59.1732,34684.0
2023-01-20 14:30:00,64.79,64.86,64.79,64.86,45211.0,59.155,59.2189,59.155,59.2189,45211.0
2023-01-20 14:35:00,64.85,64.91,64.81,64.89,62121.0,59.2098,59.2645,59.1732,59.2463,62121.0
2023-01-20 14:40:00,64.89,64.95,64.86,64.92,45334.0,59.2463,59.3011,59.2189,59.2737,45334.0
2023-01-20 14:45:00,64.93,64.94,64.75,64.78,43686.0,59.2828,59.2919,59.1184,59.1458,43686.0
2023-01-20 14:50:00,64.78,64.84,64.73,64.73,61421.0,59.1458,59.2006,59.1002,59.1002,61421.0
2023-01-20 14:55:00,64.73,64.84,64.69,64.83,58579.0,59.1002,59.2006,59.0637,59.1915,58579.0
2023-01-20 15:00:00,64.83,64.93,64.63,64.83,424069.0,59.1915,59.2828,59.0089,59.1915,424069.0
2023-01-20 15:05:00,64.83,64.86,64.78,64.81,106524.0,59.1915,59.2189,59.1458,59.1732,106524.0
2023-01-20 15:10:00,64.8,64.84,64.7,64.81,44919.0,59.1641,59.2006,59.0728,59.1732,44919.0
2023-01-20 15:15:00,64.8,64.88,64.8,64.88,40835.0,59.1641,59.2371,59.1641,59.2371,40835.0
2023-01-20 15:20:00,64.88,64.88,64.72,64.79,44020.0,59.2371,59.2371,59.0911,59.155,44020.0
2023-01-20 15:25:00,64.79,64.87,64.77,64.86,58541.0,59.155,59.228,59.1367,59.2189,58541.0
2023-01-20 15:30:00,64.86,64.87,64.78,64.8,73639.0,59.2189,59.228,59.1458,59.1641,73639.0
2023-01-20 15:35:00,64.8,64.86,64.74,64.85,53928.0,59.1641,59.2189,59.1093,59.2098,53928.0
2023-01-20 15:40:00,64.86,64.9,64.78,64.8,87363.0,59.2189,59.2554,59.1458,59.1641,87363.0
2023-01-20 15:45:00,64.8,64.8,64.7,64.77,79915.0,59.1641,59.1641,59.0728,59.1367,79915.0
2023-01-20 15:50:00,64.77,64.81,64.73,64.78,133951.0,59.1367,59.1732,59.1002,59.1458,133951.0
2023-01-20 15:55:00,64.78,64.8,64.71,64.76,314984.0,59.1458,59.1641,59.0819,59.1276,314984.0
2023-01-23 09:30:00,65.33,65.47,65.04,65.43,195746.0,59.648,59.7758,59.3832,59.7393,195746.0
2023-01-23 09:35:00,65.42,65.54,65.25,65.28,90323.0,59.7302,59.8397,59.575,59.6024,90323.0
2023-01-23 09:40:00,65.27,65.3,65.07,65.25,102568.0,59.5932,59.6206,59.4106,59.575,102568.0
2023-01-23 09:45:00,65.25,65.6,65.22,65.56,165265.0,59.575,59.8945,59.5476,59.858,165265.0
2023-01-23 09:50:00,65.55,65.76,65.53,65.65,89557.0,59.8489,60.0406,59.8306,59.9402,89557.0
2023-01-23 09:55:00,65.67,65.71,65.26,65.27,64045.0,59.9584,59.995,59.5841,59.5932,64045.0
2023-01-23 10:00:00,65.27,65.61,65.27,65.5,74383.0,59.5932,59.9037,59.5932,59.8032,74383.0
2023-01-23 10:05:00,65.5,65.55,65.3,65.47,55083.0,59.8032,59.8489,59.6206,59.7758,55083.0
2023-01-23 10:10:00,65.47,65.74,65.42,65.65,43410.0,59.7758,60.0223,59.7302,59.9402,43410.0
2023-01-23 10:15:00,65.65,65.66,65.48,65.51,64121.0,59.9402,59.9493,59.785,59.8123,64121.0
2023-01-23 10:20:00,65.47,65.62,65.4,65.62,61061.0,59.7758,59.9128,59.7119,59.9128,61061.0
2023-01-23 10:25:00,65.6,65.65,65.48,65.59,35044.0,59.8945,59.9402,59.785,59.8854,35044.0
2023-01-23 10:30:00,65.56,65.65,65.43,65.51,69752.0,59.858,59.9402,59.7393,59.8123,69752.0
2023-01-23 10:35:00,65.51,65.63,65.39,65.63,68113.0,59.8123,59.9219,59.7028,59.9219,68113.0
2023-01-23 10:40:00,65.63,65.66,65.5,65.65,47924.0,59.9219,59.9493,59.8032,59.9402,47924.0
2023-01-23 10:45:00,65.65,65.82,65.55,65.81,114247.0,59.9402,60.0954,59.8489,60.0863,114247.0
2023-01-23 10:50:00,65.81,65.87,65.73,65.87,62315.0,60.0863,60.141,60.0132,60.141,62315.0
2023-01-23 10:55:00,65.87,66.07,65.86,66.06,172149.0,60.141,60.3236,60.1319,60.3145,172149.0
2023-01-23 11:00:00,66.07,66.14,65.93,66.09,73404.0,60.3236,60.3876,60.1958,60.3419,73404.0
2023-01-23 11:05:00,66.07,66.14,66.03,66.09,43751.0,60.3236,60.3876,60.2871,60.3419,43751.0
2023-01-23 11:10:00,66.1,66.15,65.97,66.03,66365.0,60.351,60.3967,60.2323,60.2871,66365.0
2023-01-23 11:15:00,66.05,66.07,65.98,66.06,53385.0,60.3054,60.3236,60.2415,60.3145,53385.0
2023-01-23 11:20:00,66.07,66.25,66.01,66.24,56465.0,60.3236,60.488,60.2689,60.4789,56465.0
2023-01-23 11:25:00,66.24,66.26,66.02,66.1,68741.0,60.4789,60.4971,60.278,60.351,68741.0
2023-01-23 11:30:00,66.14,66.17,66.07,66.07,44812.0,60.3876,60.4149,60.3236,60.3236,44812.0
2023-01-23 11:35:00,66.07,66.15,65.96,66.08,49409.0,60.3236,60.3967,60.2232,60.3328,49409.0
2023-01-23 11:40:00,66.08,66.09,65.9,65.92,62926.0,60.3328,60.3419,60.1684,60.1867,62926.0
2023-01-23 11:45:00,65.92,65.95,65.81,65.86,57588.0,60.1867,60.2141,60.0863,60.1319,57588.0
2023-01-23 11:50:00,65.86,66.03,65.83,65.93,44987.0,60.1319,60.2871,60.1045,60.1958,44987.0
2023-01-23 11:55:00,65.94,66.0,65.92,65.98,26839.0,60.2049,60.2597,60.1867,60.2415,26839.0
2023-01-23 12:00:00,65.98,66.02,65.9,66.0,41582.0,60.2415,60.278,60.1684,60.2597,41582.0
2023-01-23 12:05:00,65.98,66.0,65.82,65.82,37882.0,60.2415,60.2597,60.0954,60.0954,37882.0
2023-01-23 12:10:00,65.82,65.89,65.81,65.84,28961.0,60.0954,60.1593,60.0863,60.1136,28961.0
2023-01-23 12:15:00,65.83,65.94,65.7,65.94,55591.0,60.1045,60.2049,59.9858,60.2049,55591.0
2023-01-23 12:20:00,65.92,66.05,65.92,66.01,45128.0,60.1867,60.3054,60.1867,60.2689,45128.0
2023-01-23 12:25:00,66.01,66.06,65.97,65.99,26741.0,60.2689,60.3145,60.2323,60.2506,26741.0
2023-01-23 12:30:00,65.98,66.02,65.9,66.0,39262.0,60.2415,60.278,60.1684,60.2597,39262.0
2023-01-23 12:35:00,66.0,66.08,65.99,66.05,21070.0,60.2597,60.3328,60.2506,60.3054,21070.0
2023-01-23 12:40:00,66.06,66.07,65.93,66.02,35632.0,60.3145,60.3236,60.1958,60.278,35632.0
2023-01-23 12:45:00,66.02,66.03,65.93,65.95,36092.0,60.278,60.2871,60.1958,60.2141,36092.0
2023-01-23 12:50:00,65.94,66.04,65.85,66.04,135753.0,60.2049,60.2963,60.1228,60.2963,135753.0
2023-01-23 12:55:00,66.03,66.04,65.86,65.87,65845.0,60.2871,60.2963,60.1319,60.141,65845.0
2023-01-23 13:00:00,65.85,66.06,65.83,65.97,36683.0,60.1228,60.3145,60.1045,60.2323,36683.0
2023-01-23 13:05:00,65.95,65.95,65.85,65.9,21272.0,60.2141,60.2141,60.1228,60.1684,21272.0
2023-01-23 13:10:00,65.9,66.0,65.89,65.98,30051.0,60.1684,60.2597,60.1593,60.2415,30051.0
2023-01-23 13:15:00,65.99,66.0,65.82,65.85,42518.0,60.2506,60.2597,60.0954,60.1228,42518.0
2023-01-23 13:20:00,65.83,65.89,65.8,65.86,38299.0,60.1045,60.1593,60.0771,60.1319,38299.0
2023-01-23 13:25:00,65.87,65.9,65.8,65.86,25197.0,60.141,60.1684,60.0771,60.1319,25197.0
2023-01-23 13:30:00,65.85,65.87,65.76,65.78,35483.0,60.1228,60.141,60.0406,60.0589,35483.0
2023-01-23 13:35:00,65.77,65.82,65.69,65.78,121979.0,60.0497,60.0954,59.9767,60.0589,121979.0
2023-01-23 13:40:00,65.79,65.84,65.69,65.83,24152.0,60.068,60.1136,59.9767,60.1045,24152.0
2023-01-23 13:45:00,65.83,65.92,65.79,65.91,36979.0,60.1045,60.1867,60.068,60.1776,36979.0
2023-01-23 13:50:00,65.91,65.97,65.85,65.95,48785.0,60.1776,60.2323,60.1228,60.2141,48785.0
2023-01-23 13:55:00,65.95,65.95,65.85,65.9,44017.0,60.2141,60.2141,60.1228,60.1684,44017.0
2023-01-23 14:00:00,65.91,65.97,65.83,65.95,46354.0,60.1776,60.2323,60.1045,60.2141,46354.0
2023-01-23 14:05:00,65.96,66.1,65.96,66.07,108976.0,60.2232,60.351,60.2232,60.3236,108976.0
2023-01-23 14:10:00,66.09,66.11,66.03,66.08,47677.0,60.3419,60.3602,60.2871,60.3328,47677.0
2023-01-23 14:15:00,66.07,66.07,65.91,65.99,69610.0,60.3236,60.3236,60.1776,60.2506,69610.0
2023-01-23 14:20:00,65.99,66.05,65.92,66.04,33239.0,60.2506,60.3054,60.1867,60.2963,33239.0
2023-01-23 14:25:00,66.02,66.03,65.8,65.86,56001.0,60.278,60.2871,60.0771,60.1319,56001.0
2023-01-23 14:30:00,65.87,65.98,65.86,65.9,39727.0,60.141,60.2415,60.1319,60.1684,39727.0
2023-01-23 14:35:00,65.88,65.91,65.78,65.81,96555.0,60.1502,60.1776,60.0589,60.0863,96555.0
2023-01-23 14:40:00,65.82,65.85,65.7,65.73,59872.0,60.0954,60.1228,59.9858,60.0132,59872.0
2023-01-23 14:45:00,65.71,65.71,65.53,65.63,70909.0,59.995,59.995,59.8306,59.9219,70909.0
2023-01-23 14:50:00,65.65,65.65,65.46,65.5,69064.0,59.9402,59.9402,59.7667,59.8032,69064.0
2023-01-23 14:55:00,65.52,65.77,65.51,65.76,42871.0,59.8215,60.0497,59.8123,60.0406,42871.0
2023-01-23 15:00:00,65.77,65.84,65.63,65.63,50545.0,60.0497,60.1136,59.9219,59.9219,50545.0
2023-01-23 15:05:00,65.62,65.67,65.57,65.6,46685.0,59.9128,59.9584,59.8671,59.8945,46685.0
2023-01-23 15:10:00,65.61,65.78,65.51,65.75,49953.0,59.9037,60.0589,59.8123,60.0315,49953.0
2023-01-23 15:15:00,65.75,65.83,65.72,65.77,25142.0,60.0315,60.1045,60.0041,60.0497,25142.0
2023-01-23 15:20:00,65.77,65.78,65.66,65.67,33544.0,60.0497,60.0589,59.9493,59.9584,33544.0
2023-01-23 15:25:00,65.66,65.66,65.51,65.59,38020.0,59.9493,59.9493,59.8123,59.8854,38020.0
2023-01-23 15:30:00,65.58,65.61,65.48,65.52,56420.0,59.8763,59.9037,59.785,59.8215,56420.0
2023-01-23 15:35:00,65.52,65.56,65.42,65.55,63013.0,59.8215,59.858,59.7302,59.8489,63013.0
2023-01-23 15:40:00,65.55,65.61,65.47,65.61,48269.0,59.8489,59.9037,59.7758,59.9037,48269.0
2023-01-23 15:45:00,65.61,65.65,65.54,65.65,64085.0,59.9037,59.9402,59.8397,59.9402,64085.0
2023-01-23 15:50:00,65.65,65.69,65.58,65.62,111970.0,59.9402,59.9767,59.8763,59.9128,111970.0
2023-01-23 15:55:00,65.62,65.8,65.6,65.77,248968.0,59.9128,60.0771,59.8945,60.0497,248968.0
2023-01-24 09:30:00,65.75,66.12,65.36,65.76,225985.0,60.0315,60.3693,59.6754,60.0406,225985.0
2023-01-24 09:35:00,65.72,65.76,65.31,65.31,105200.0,60.0041,60.0406,59.6297,59.6297,105200.0
2023-01-24 09:40:00,65.29,65.58,65.21,65.46,130794.0,59.6115,59.8763,59.5384,59.7667,130794.0
2023-01-24 09:45:00,65.45,65.54,65.23,65.51,40437.0,59.7576,59.8397,59.5567,59.8123,40437.0
2023-01-24 09:50:00,65.5,65.5,65.19,65.29,57253.0,59.8032,59.8032,59.5202,59.6115,57253.0
2023-01-24 09:55:00,65.27,65.27,64.83,64.86,144170.0,59.5932,59.5932,59.1915,59.2189,144170.0
2023-01-24 10:00:00,64.85,64.99,64.78,64.79,75493.0,59.2098,59.3376,59.1458,59.155,75493.0
2023-01-24 10:05:00,64.78,64.81,64.58,64.77,76553.0,59.1458,59.1732,58.9632,59.1367,76553.0
2023-01-24 10:10:00,64.77,64.87,64.67,64.79,89427.0,59.1367,59.228,59.0454,59.155,89427.0
2023-01-24 10:15:00,64.82,64.97,64.76,64.76,55806.0,59.1824,59.3193,59.1276,59.1276,55806.0
2023-01-24 10:20:00,64.76,64.94,64.75,64.86,27891.0,59.1276,59.2919,59.1184,59.2189,27891.0
2023-01-24 10:25:00,64.87,65.01,64.86,64.9,50654.0,59.228,59.3558,59.2189,59.2554,50654.0
2023-01-24 10:30:00,64.91,64.93,64.67,64.68,110119.0,59.2645,59.2828,59.0454,59.0545,110119.0
2023-01-24 10:35:00,64.69,64.69,64.46,64.51,104884.0,59.0637,59.0637,58.8537,58.8993,104884.0
2023-01-24 10:40:00,64.5,64.6,64.41,64.48,82167.0,58.8902,58.9815,58.808,58.8719,82167.0
2023-01-24 10:45:00,64.44,64.71,64.43,64.65,60591.0,58.8354,59.0819,58.8263,59.0271,60591.0
2023-01-24 10:50:00,64.65,64.7,64.54,64.69,52801.0,59.0271,59.0728,58.9267,59.0637,52801.0
2023-01-24 10:55:00,64.68,64.79,64.6,64.63,62568.0,59.0545,59.155,58.9815,59.0089,62568.0
2023-01-24 11:00:00,64.63,64.78,64.61,64.72,86277.0,59.0089,59.1458,58.9906,59.0911,86277.0
2023-01-24 11:05:00,64.72,64.72,64.57,64.61,55443.0,59.0911,59.0911,58.9541,58.9906,55443.0
2023-01-24 11:10:00,64.63,64.67,64.31,64.38,87177.0,59.0089,59.0454,58.7167,58.7806,87177.0
2023-01-24 11:15:00,64.38,64.54,64.37,64.46,54348.0,58.7806,58.9267,58.7715,58.8537,54348.0
2023-01-24 11:20:00,64.45,64.46,64.3,64.33,72431.0,58.8445,58.8537,58.7076,58.735,72431.0
2023-01-24 11:25:00,64.31,64.37,64.23,64.35,103048.0,58.7167,58.7715,58.6437,58.7532,103048.0
2023-01-24 11:30:00,64.33,64.34,64.12,64.12,76468.0,58.735,58.7441,58.5432,58.5432,76468.0
2023-01-24 11:35:00,64.13,64.37,64.13,64.37,73000.0,58.5524,58.7715,58.5524,58.7715,73000.0
2023-01-24 11:40:00,64.36,64.4,64.27,64.31,62552.0,58.7624,58.7989,58.6802,58.7167,62552.0
2023-01-24 11:45:00,64.31,64.51,64.3,64.49,51991.0,58.7167,58.8993,58.7076,58.8811,51991.0
2023-01-24 11:50:00,64.49,64.59,64.46,64.51,67775.0,58.8811,58.9724,58.8537,58.8993,67775.0
2023-01-24 11:55:00,64.51,64.52,64.44,64.46,44122.0,58.8993,58.9085,58.8354,58.8537,44122.0
2023-01-24 12:00:00,64.46,64.47,64.25,64.26,68973.0,58.8537,58.8628,58.6619,58.6711,68973.0
2023-01-24 12:05:00,64.26,64.36,64.2,64.27,49226.0,58.6711,58.7624,58.6163,58.6802,49226.0
2023-01-24 12:10:00,64.25,64.37,64.25,64.34,38383.0,58.6619,58.7715,58.6619,58.7441,38383.0
2023-01-24 12:15:00,64.34,64.35,64.22,64.23,26536.0,58.7441,58.7532,58.6345,58.6437,26536.0
2023-01-24 12:20:00,64.23,64.24,64.13,64.15,64428.0,58.6437,58.6528,58.5524,58.5706,64428.0
2023-01-24 12:25:00,64.16,64.35,64.16,64.34,44059.0,58.5798,58.7532,58.5798,58.7441,44059.0
2023-01-24 12:30:00,64.33,64.43,64.31,64.36,36348.0,58.735,58.8263,58.7167,58.7624,36348.0
2023-01-24 12:35:00,64.35,64.38,64.26,64.31,56974.0,58.7532,58.7806,58.6711,58.7167,56974.0
2023-01-24 12:40:00,64.31,64.37,64.27,64.3,46547.0,58.7167,58.7715,58.6802,58.7076,46547.0
2023-01-24 12:45:00,64.29,64.31,64.18,64.2,40999.0,58.6985,58.7167,58.598,58.6163,40999.0
2023-01-24 12:50:00,64.2,64.22,64.14,64.22,54264.0,58.6163,58.6345,58.5615,58.6345,54264.0
2023-01-24 12:55:00,64.22,64.27,64.2,64.23,28245.0,58.6345,58.6802,58.6163,58.6437,28245.0
2023-01-24 13:00:00,64.22,64.28,64.15,64.17,51583.0,58.6345,58.6893,58.5706,58.5889,51583.0
2023-01-24 13:05:00,64.16,64.16,64.04,64.09,129885.0,58.5798,58.5798,58.4702,58.5159,129885.0
2023-01-24 13:10:00,64.09,64.21,64.08,64.09,41275.0,58.5159,58.6254,58.5067,58.5159,41275.0
2023-01-24 13:15:00,64.08,64.12,63.92,63.94,106617.0,58.5067,58.5432,58.3606,58.3789,106617.0
2023-01-24 13:20:00,63.91,64.0,63.91,63.97,58224.0,58.3515,58.4337,58.3515,58.4063,58224.0
2023-01-24 13:25:00,63.97,64.1,63.96,64.06,49750.0,58.4063,58.525,58.3972,58.4885,49750.0
2023-01-24 13:30:00,64.06,64.17,64.03,64.17,39848.0,58.4885,58.5889,58.4611,58.5889,39848.0
2023-01-24 13:35:00,64.17,64.2,64.13,64.18,38101.0,58.5889,58.6163,58.5524,58.598,38101.0
2023-01-24 13:40:00,64.17,64.29,64.16,64.29,30710.0,58.5889,58.6985,58.5798,58.6985,30710.0
2023-01-24 13:45:00,64.29,64.3,64.21,64.24,42813.0,58.6985,58.7076,58.6254,58.6528,42813.0
2023-01-24 13:50:00,64.22,64.27,64.18,64.26,33284.0,58.6345,58.6802,58.598,58.6711,33284.0
2023-01-24 13:55:00,64.26,64.34,64.25,64.29,25645.0,58.6711,58.7441,58.6619,58.6985,25645.0
2023-01-24 14:00:00,64.29,64.34,64.05,64.06,59586.0,58.6985,58.7441,58.4793,58.4885,59586.0
2023-01-24 14:05:00,64.06,64.23,64.01,64.22,42689.0,58.4885,58.6437,58.4428,58.6345,42689.0
2023-01-24 14:10:00,64.21,64.23,64.11,64.16,50594.0,58.6254,58.6437,58.5341,58.5798,50594.0
2023-01-24 14:15:00,64.17,64.24,64.14,64.2,21402.0,58.5889,58.6528,58.5615,58.6163,21402.0
2023-01-24 14:20:00,64.2,64.23,64.1,64.11,60561.0,58.6163,58.6437,58.525,58.5341,60561.0
2023-01-24 14:25:00,64.11,64.17,64.08,64.09,25673.0,58.5341,58.5889,58.5067,58.5159,25673.0
2023-01-24 14:30:00,64.1,64.22,64.09,64.22,33118.0,58.525,58.6345,58.5159,58.6345,33118.0
2023-01-24 14:35:00,64.22,64.28,64.21,64.27,34196.0,58.6345,58.6893,58.6254,58.6802,34196.0
2023-01-24 14:40:00,64.27,64.32,64.23,64.25,40698.0,58.6802,58.7258,58.6437,58.6619,40698.0
2023-01-24 14:45:00,64.26,64.33,64.22,64.24,78550.0,58.6711,58.735,58.6345,58.6528,78550.0
2023-01-24 14:50:00,64.24,64.26,64.18,64.23,37300.0,58.6528,58.6711,58.598,58.6437,37300.0
2023-01-24 14:55:00,64.26,64.34,64.24,64.27,56020.0,58.6711,58.7441,58.6528,58.6802,56020.0
2023-01-24 15:00:00,64.28,64.31,64.21,64.22,41439.0,58.6893,58.7167,58.6254,58.6345,41439.0
2023-01-24 15:05:00,64.21,64.25,64.16,64.19,35364.0,58.6254,58.6619,58.5798,58.6072,35364.0
2023-01-24 15:10:00,64.19,64.27,64.12,64.12,48018.0,58.6072,58.6802,58.5432,58.5432,48018.0
2023-01-24 15:15:00,64.13,64.17,64.06,64.17,50745.0,58.5524,58.5889,58.4885,58.5889,50745.0
2023-01-24 15:20:00,64.16,64.18,64.08,64.11,44590.0,58.5798,58.598,58.5067,58.5341,44590.0
2023-01-24 15:25:00,64.1,64.17,64.05,64.16,54797.0,58.525,58.5889,58.4793,58.5798,54797.0
2023-01-24 15:30:00,64.16,64.16,63.98,63.99,84984.0,58.5798,58.5798,58.4154,58.4245,84984.0
2023-01-24 15:35:00,64.0,64.0,63.9,63.96,95051.0,58.4337,58.4337,58.3424,58.3972,95051.0
2023-01-24 15:40:00,63.95,63.95,63.81,63.85,156597.0,58.388,58.388,58.2602,58.2967,156597.0
2023-01-24 15:45:00,63.84,63.95,63.83,63.89,100014.0,58.2876,58.388,58.2785,58.3332,100014.0
2023-01-24 15:50:00,63.89,64.07,63.88,63.99,125654.0,58.3332,58.4976,58.3241,58.4245,125654.0
2023-01-24 15:55:00,63.98,64.05,63.95,63.96,343636.0,58.4154,58.4793,58.388,58.3972,343636.0
2023-01-25 09:30:00,63.4,63.7,63.31,63.47,162663.0,57.8859,58.1598,57.8037,57.9498,162663.0
2023-01-25 09:35:00,63.48,63.59,63.33,63.35,76392.0,57.9589,58.0593,57.822,57.8402,76392.0
2023-01-25 09:40:00,63.35,63.62,63.31,63.55,67727.0,57.8402,58.0867,57.8037,58.0228,67727.0
2023-01-25 09:45:00,63.52,63.61,63.13,63.16,122353.0,57.9954,58.0776,57.6393,57.6667,122353.0
2023-01-25 09:50:00,63.15,63.16,62.76,62.76,153598.0,57.6576,57.6667,57.3015,57.3015,153598.0
2023-01-25 09:55:00,62.77,62.83,62.48,62.67,103711.0,57.3107,57.3654,57.0459,57.2194,103711.0
2023-01-25 10:00:00,62.69,62.72,62.44,62.53,178197.0,57.2376,57.265,57.0094,57.0915,178197.0
2023-01-25 10:05:00,62.55,62.94,62.54,62.69,118532.0,57.1098,57.4659,57.1007,57.2376,118532.0
2023-01-25 10:10:00,62.69,62.72,62.41,62.59,113343.0,57.2376,57.265,56.982,57.1463,113343.0
2023-01-25 10:15:00,62.58,62.77,62.43,62.66,87332.0,57.1372,57.3107,57.0002,57.2102,87332.0
2023-01-25 10:20:00,62.68,62.78,62.64,62.73,82992.0,57.2285,57.3198,57.192,57.2741,82992.0
2023-01-25 10:25:00,62.73,62.95,62.69,62.91,79184.0,57.2741,57.475,57.2376,57.4385,79184.0
2023-01-25 10:30:00,62.9,63.15,62.9,63.06,97323.0,57.4294,57.6576,57.4294,57.5754,97323.0
2023-01-25 10:35:00,63.07,63.23,63.03,63.1,46113.0,57.5846,57.7306,57.548,57.612,46113.0
2023-01-25 10:40:00,63.1,63.38,63.07,63.37,81528.0,57.612,57.8676,57.5846,57.8585,81528.0
2023-01-25 10:45:00,63.38,63.66,63.34,63.63,94505.0,57.8676,58.1232,57.8311,58.0959,94505.0
2023-01-25 10:50:00,63.62,63.64,63.35,63.4,40618.0,58.0867,58.105,57.8402,57.8859,40618.0
2023-01-25 10:55:00,63.41,63.45,63.3,63.43,48240.0,57.895,57.9315,57.7946,57.9133,48240.0
2023-01-25 11:00:00,63.4,63.59,63.37,63.55,87830.0,57.8859,58.0593,57.8585,58.0228,87830.0
2023-01-25 11:05:00,63.55,63.56,63.45,63.47,50468.0,58.0228,58.0319,57.9315,57.9498,50468.0
2023-01-25 11:10:00,63.48,63.6,63.39,63.53,123902.0,57.9589,58.0685,57.8767,58.0046,123902.0
2023-01-25 11:15:00,63.53,63.56,63.42,63.48,99489.0,58.0046,58.0319,57.9041,57.9589,99489.0
2023-01-25 11:20:00,63.53,63.69,63.46,63.65,51666.0,58.0046,58.1506,57.9406,58.1141,51666.0
2023-01-25 11:25:00,63.65,63.88,63.65,63.87,79229.0,58.1141,58.3241,58.1141,58.315,79229.0
2023-01-25 11:30:00,63.88,63.91,63.7,63.77,71465.0,58.3241,58.3515,58.1598,58.2237,71465.0
2023-01-25 11:35:00,63.78,63.94,63.78,63.82,41412.0,58.2328,58.3789,58.2328,58.2693,41412.0
2023-01-25 11:40:00,63.83,63.92,63.82,63.86,30724.0,58.2785,58.3606,58.2693,58.3059,30724.0
2023-01-25 11:45:00,63.86,63.86,63.74,63.76,31812.0,58.3059,58.3059,58.1963,58.2146,31812.0
2023-01-25 11:50:00,63.78,63.92,63.69,63.81,32536.0,58.2328,58.3606,58.1506,58.2602,32536.0
2023-01-25 11:55:00,63.82,63.87,63.71,63.71,33470.0,58.2693,58.315,58.1689,58.1689,33470.0
2023-01-25 12:00:00,63.71,63.79,63.56,63.56,43573.0,58.1689,58.2419,58.0319,58.0319,43573.0
2023-01-25 12:05:00,63.56,63.71,63.54,63.67,49170.0,58.0319,58.1689,58.0137,58.1324,49170.0
2023-01-25 12:10:00,63.64,63.7,63.58,63.64,18077.0,58.105,58.1598,58.0502,58.105,18077.0
2023-01-25 12:15:00,63.65,63.83,63.62,63.83,14593.0,58.1141,58.2785,58.0867,58.2785,14593.0
2023-01-25 12:20:00,63.79,63.84,63.67,63.73,25265.0,58.2419,58.2876,58.1324,58.1872,25265.0
2023-01-25 12:25:00,63.74,63.74,63.6,63.6,11419.0,58.1963,58.1963,58.0685,58.0685,11419.0
2023-01-25 12:30:00,63.6,63.77,63.59,63.74,18911.0,58.0685,58.2237,58.0593,58.1963,18911.0
2023-01-25 12:35:00,63.73,63.93,63.73,63.9,28376.0,58.1872,58.3698,58.1872,58.3424,28376.0
2023-01-25 12:40:00,63.91,63.94,63.86,63.89,25537.0,58.3515,58.3789,58.3059,58.3332,25537.0
2023-01-25 12:45:00,63.87,63.87,63.77,63.84,25093.0,58.315,58.315,58.2237,58.2876,25093.0
2023-01-25 12:50:00,63.84,63.91,63.74,63.79,19824.0,58.2876,58.3515,58.1963,58.2419,19824.0
2023-01-25 12:55:00,63.76,63.83,63.74,63.8,25364.0,58.2146,58.2785,58.1963,58.2511,25364.0
2023-01-25 13:00:00,63.79,63.89,63.76,63.81,21488.0,58.2419,58.3332,58.2146,58.2602,21488.0
2023-01-25 13:05:00,63.83,63.87,63.81,63.83,14106.0,58.2785,58.315,58.2602,58.2785,14106.0
2023-01-25 13:10:00,63.84,63.91,63.75,63.79,41518.0,58.2876,58.3515,58.2054,58.2419,41518.0
2023-01-25 13:15:00,63.76,63.93,63.75,63.93,28703.0,58.2146,58.3698,58.2054,58.3698,28703.0
2023-01-25 13:20:00,63.92,63.95,63.85,63.85,31941.0,58.3606,58.388,58.2967,58.2967,31941.0
2023-01-25 13:25:00,63.84,64.02,63.84,63.96,50646.0,58.2876,58.4519,58.2876,58.3972,50646.0
2023-01-25 13:30:00,63.97,64.0,63.87,63.9,22677.0,58.4063,58.4337,58.315,58.3424,22677.0
2023-01-25 13:35:00,63.9,64.02,63.89,63.97,24139.0,58.3424,58.4519,58.3332,58.4063,24139.0
2023-01-25 13:40:00,63.97,63.98,63.9,63.91,41011.0,58.4063,58.4154,58.3424,58.3515,41011.0
2023-01-25 13:45:00,63.93,64.06,63.92,64.02,26071.0,58.3698,58.4885,58.3606,58.4519,26071.0
2023-01-25 13:50:00,64.02,64.06,63.91,63.95,31003.0,58.4519,58.4885,58.3515,58.388,31003.0
2023-01-25 13:55:00,63.96,64.03,63.94,63.99,52594.0,58.3972,58.4611,58.3789,58.4245,52594.0
2023-01-25 14:00:00,64.01,64.13,63.97,64.11,50136.0,58.4428,58.5524,58.4063,58.5341,50136.0
2023-01-25 14:05:00,64.12,64.15,64.01,64.01,37781.0,58.5432,58.5706,58.4428,58.4428,37781.0
2023-01-25 14:10:00,64.01,64.1,63.97,64.09,31327.0,58.4428,58.525,58.4063,58.5159,31327.0
2023-01-25 14:15:00,64.08,64.15,63.96,63.97,32312.0,58.5067,58.5706,58.3972,58.4063,32312.0
2023-01-25 14:20:00,63.97,63.98,63.83,63.89,44418.0,58.4063,58.4154,58.2785,58.3332,44418.0
2023-01-25 14:25:00,63.91,63.95,63.76,63.85,39473.0,58.3515,58.388,58.2146,58.2967,39473.0
2023-01-25 14:30:00,63.85,63.97,63.84,63.92,27546.0,58.2967,58.4063,58.2876,58.3606,27546.0
2023-01-25 14:35:00,63.91,64.02,63.89,63.97,45439.0,58.3515,58.4519,58.3332,58.4063,45439.0
2023-01-25 14:40:00,63.98,63.98,63.91,63.97,21611.0,58.4154,58.4154,58.3515,58.4063,21611.0
2023-01-25 14:45:00,63.96,64.07,63.95,63.95,140512.0,58.3972,58.4976,58.388,58.388,140512.0
2023-01-25 14:50:00,63.95,63.99,63.9,63.94,25521.0,58.388,58.4245,58.3424,58.3789,25521.0
2023-01-25 14:55:00,63.93,64.03,63.93,64.0,26098.0,58.3698,58.4611,58.3698,58.4337,26098.0
2023-01-25 15:00:00,64.01,64.1,64.0,64.08,65531.0,58.4428,58.525,58.4337,58.5067,65531.0
2023-01-25 15:05:00,64.07,64.17,64.06,64.14,24790.0,58.4976,58.5889,58.4885,58.5615,24790.0
2023-01-25 15:10:00,64.15,64.16,63.97,64.03,53087.0,58.5706,58.5798,58.4063,58.4611,53087.0
2023-01-25 15:15:00,64.04,64.12,64.0,64.1,54070.0,58.4702,58.5432,58.4337,58.525,54070.0
2023-01-25 15:20:00,64.09,64.09,63.93,63.98,40009.0,58.5159,58.5159,58.3698,58.4154,40009.0
2023-01-25 15:25:00,63.98,64.06,63.95,64.05,28867.0,58.4154,58.4885,58.388,58.4793,28867.0
2023-01-25 15:30:00,64.04,64.12,64.03,64.07,49090.0,58.4702,58.5432,58.4611,58.4976,49090.0
2023-01-25 15:35:00,64.06,64.14,63.98,64.09,45636.0,58.4885,58.5615,58.4154,58.5159,45636.0
2023-01-25 15:40:00,64.09,64.1,64.04,64.06,39102.0,58.5159,58.525,58.4702,58.4885,39102.0
2023-01-25 15:45:00,64.06,64.11,64.02,64.09,60079.0,58.4885,58.5341,58.4519,58.5159,60079.0
2023-01-25 15:50:00,64.09,64.11,63.93,64.02,139814.0,58.5159,58.5341,58.3698,58.4519,139814.0
2023-01-25 15:55:00,64.03,64.18,64.01,64.18,250310.0,58.4611,58.598,58.4428,58.598,250310.0
2023-01-26 09:30:00,65.13,65.34,64.94,64.97,229963.0,59.4654,59.6571,59.2919,59.3193,229963.0
2023-01-26 09:35:00,64.96,65.05,64.81,64.81,84840.0,59.3102,59.3924,59.1732,59.1732,84840.0
2023-01-26 09:40:00,64.84,64.92,64.4,64.41,94414.0,59.2006,59.2737,58.7989,58.808,94414.0
2023-01-26 09:45:00,64.43,64.62,64.0,64.03,114271.0,58.8263,58.9998,58.4337,58.4611,114271.0
2023-01-26 09:50:00,64.03,64.07,63.81,63.84,219449.0,58.4611,58.4976,58.2602,58.2876,219449.0
2023-01-26 09:55:00,63.81,64.03,63.71,63.91,85513.0,58.2602,58.4611,58.1689,58.3515,85513.0
2023-01-26 10:00:00,63.92,64.12,63.82,64.11,74118.0,58.3606,58.5432,58.2693,58.5341,74118.0
2023-01-26 10:05:00,64.11,64.11,63.69,63.88,67277.0,58.5341,58.5341,58.1506,58.3241,67277.0
2023-01-26 10:10:00,63.89,63.98,63.76,63.91,61501.0,58.3332,58.4154,58.2146,58.3515,61501.0
2023-01-26 10:15:00,63.92,64.42,63.92,64.41,79869.0,58.3606,58.8171,58.3606,58.808,79869.0
2023-01-26 10:20:00,64.42,64.57,64.31,64.56,73434.0,58.8171,58.9541,58.7167,58.945,73434.0
2023-01-26 10:25:00,64.58,64.7,64.42,64.46,55502.0,58.9632,59.0728,58.8171,58.8537,55502.0
2023-01-26 10:30:00,64.47,64.58,64.38,64.55,50341.0,58.8628,58.9632,58.7806,58.9358,50341.0
2023-01-26 10:35:00,64.56,64.68,64.51,64.53,49124.0,58.945,59.0545,58.8993,58.9176,49124.0
2023-01-26 10:40:00,64.55,64.84,64.5,64.78,57365.0,58.9358,59.2006,58.8902,59.1458,57365.0
2023-01-26 10:45:00,64.75,64.85,64.66,64.8,56023.0,59.1184,59.2098,59.0363,59.1641,56023.0
2023-01-26 10:50:00,64.83,64.89,64.64,64.65,43849.0,59.1915,59.2463,59.018,59.0271,43849.0
2023-01-26 10:55:00,64.63,64.74,64.54,64.62,42723.0,59.0089,59.1093,58.9267,58.9998,42723.0
2023-01-26 11:00:00,64.62,64.67,64.53,64.67,42351.0,58.9998,59.0454,58.9176,59.0454,42351.0
2023-01-26 11:05:00,64.68,64.74,64.53,64.58,31701.0,59.0545,59.1093,58.9176,58.9632,31701.0
2023-01-26 11:10:00,64.6,64.7,64.43,64.52,69396.0,58.9815,59.0728,58.8263,58.9085,69396.0
2023-01-26 11:15:00,64.52,64.61,64.41,64.56,50648.0,58.9085,58.9906,58.808,58.945,50648.0
2023-01-26 11:20:00,64.57,64.81,64.56,64.66,86090.0,58.9541,59.1732,58.945,59.0363,86090.0
2023-01-26 11:25:00,64.67,64.85,64.65,64.78,53595.0,59.0454,59.2098,59.0271,59.1458,53595.0
2023-01-26 11:30:00,64.8,64.84,64.63,64.63,42711.0,59.1641,59.2006,59.0089,59.0089,42711.0
2023-01-26 11:35:00,64.66,64.69,64.59,64.67,33872.0,59.0363,59.0637,58.9724,59.0454,33872.0
2023-01-26 11:40:00,64.69,64.9,64.67,64.88,41879.0,59.0637,59.2554,59.0454,59.2371,41879.0
2023-01-26 11:45:00,64.88,64.94,64.82,64.85,29184.0,59.2371,59.2919,59.1824,59.2098,29184.0
2023-01-26 11:50:00,64.87,64.89,64.79,64.87,21506.0,59.228,59.2463,59.155,59.228,21506.0
2023-01-26 11:55:00,64.85,64.99,64.78,64.99,44675.0,59.2098,59.3376,59.1458,59.3376,44675.0
2023-01-26 12:00:00,64.98,65.12,64.95,65.02,58619.0,59.3284,59.4563,59.3011,59.365,58619.0
2023-01-26 12:05:00,65.01,65.07,64.96,65.04,60670.0,59.3558,59.4106,59.3102,59.3832,60670.0
2023-01-26 12:10:00,65.05,65.16,65.04,65.1,46777.0,59.3924,59.4928,59.3832,59.438,46777.0
2023-01-26 12:15:00,65.11,65.13,65.03,65.1,34762.0,59.4471,59.4654,59.3741,59.438,34762.0
2023-01-26 12:20:00,65.09,65.16,65.02,65.08,89578.0,59.4289,59.4928,59.365,59.4197,89578.0
2023-01-26 12:25:00,65.08,65.14,65.07,65.13,62709.0,59.4197,59.4745,59.4106,59.4654,62709.0
2023-01-26 12:30:00,65.13,65.28,65.09,65.23,191967.0,59.4654,59.6024,59.4289,59.5567,191967.0
2023-01-26 12:35:00,65.22,65.3,65.19,65.28,57472.0,59.5476,59.6206,59.5202,59.6024,57472.0
2023-01-26 12:40:00,65.28,65.3,64.97,65.01,43960.0,59.6024,59.6206,59.3193,59.3558,43960.0
2023-01-26 12:45:00,64.99,65.04,64.84,64.91,42968.0,59.3376,59.3832,59.2006,59.2645,42968.0
2023-01-26 12:50:00,64.91,65.15,64.91,65.12,36346.0,59.2645,59.4837,59.2645,59.4563,36346.0
2023-01-26 12:55:00,65.15,65.27,65.14,65.2,44494.0,59.4837,59.5932,59.4745,59.5293,44494.0
2023-01-26 13:00:00,65.21,65.32,65.17,65.19,43545.0,59.5384,59.6389,59.5019,59.5202,43545.0
2023-01-26 13:05:00,65.19,65.27,65.11,65.13,43010.0,59.5202,59.5932,59.4471,59.4654,43010.0
2023-01-26 13:10:00,65.13,65.28,65.07,65.21,75072.0,59.4654,59.6024,59.4106,59.5384,75072.0
2023-01-26 13:15:00,65.24,65.27,65.15,65.16,20901.0,59.5658,59.5932,59.4837,59.4928,20901.0
2023-01-26 13:20:00,65.19,65.27,65.15,65.16,22525.0,59.5202,59.5932,59.4837,59.4928,22525.0
2023-01-26 13:25:00,65.16,65.2,65.16,65.19,19054.0,59.4928,59.5293,59.4928,59.5202,19054.0
2023-01-26 13:30:00,65.19,65.28,65.18,65.21,32876.0,59.5202,59.6024,59.511,59.5384,32876.0
2023-01-26 13:35:00,65.22,65.27,65.14,65.27,40639.0,59.5476,59.5932,59.4745,59.5932,40639.0
2023-01-26 13:40:00,65.28,65.36,65.25,65.26,59081.0,59.6024,59.6754,59.575,59.5841,59081.0
2023-01-26 13:45:00,65.26,65.29,65.17,65.21,36195.0,59.5841,59.6115,59.5019,59.5384,36195.0
2023-01-26 13:50:00,65.21,65.25,65.17,65.23,33674.0,59.5384,59.575,59.5019,59.5567,33674.0
2023-01-26 13:55:00,65.23,65.26,65.17,65.23,28424.0,59.5567,59.5841,59.5019,59.5567,28424.0
2023-01-26 14:00:00,65.24,65.29,65.19,65.22,59091.0,59.5658,59.6115,59.5202,59.5476,59091.0
2023-01-26 14:05:00,65.24,65.3,65.16,65.29,25704.0,59.5658,59.6206,59.4928,59.6115,25704.0
2023-01-26 14:10:00,65.29,65.3,65.24,65.28,26898.0,59.6115,59.6206,59.5658,59.6024,26898.0
2023-01-26 14:15:00,65.28,65.37,65.21,65.36,39007.0,59.6024,59.6845,59.5384,59.6754,39007.0
2023-01-26 14:20:00,65.36,65.44,65.35,65.37,44054.0,59.6754,59.7484,59.6663,59.6845,44054.0
2023-01-26 14:25:00,65.37,65.39,65.23,65.25,33907.0,59.6845,59.7028,59.5567,59.575,33907.0
2023-01-26 14:30:00,65.25,65.4,65.24,65.4,25512.0,59.575,59.7119,59.5658,59.7119,25512.0
2023-01-26 14:35:00,65.39,65.5,65.38,65.44,46612.0,59.7028,59.8032,59.6937,59.7484,46612.0
2023-01-26 14:40:00,65.44,65.53,65.43,65.5,92367.0,59.7484,59.8306,59.7393,59.8032,92367.0
2023-01-26 14:45:00,65.51,65.56,65.48,65.49,56447.0,59.8123,59.858,59.785,59.7941,56447.0
2023-01-26 14:50:00,65.48,65.49,65.34,65.36,45933.0,59.785,59.7941,59.6571,59.6754,45933.0
2023-01-26 14:55:00,65.36,65.52,65.35,65.49,27029.0,59.6754,59.8215,59.6663,59.7941,27029.0
2023-01-26 15:00:00,65.5,65.64,65.49,65.63,44964.0,59.8032,59.931,59.7941,59.9219,44964.0
2023-01-26 15:05:00,65.63,65.63,65.5,65.58,29779.0,59.9219,59.9219,59.8032,59.8763,29779.0
2023-01-26 15:10:00,65.57,65.6,65.47,65.56,31792.0,59.8671,59.8945,59.7758,59.858,31792.0
2023-01-26 15:15:00,65.56,65.63,65.55,65.61,35646.0,59.858,59.9219,59.8489,59.9037,35646.0
2023-01-26 15:20:00,65.61,65.67,65.58,65.61,44445.0,59.9037,59.9584,59.8763,59.9037,44445.0
2023-01-26 15:25:00,65.62,65.66,65.57,65.57,43703.0,59.9128,59.9493,59.8671,59.8671,43703.0
2023-01-26 15:30:00,65.57,65.66,65.49,65.61,71324.0,59.8671,59.9493,59.7941,59.9037,71324.0
2023-01-26 15:35:00,65.62,65.7,65.59,65.62,75909.0,59.9128,59.9858,59.8854,59.9128,75909.0
2023-01-26 15:40:00,65.62,65.66,65.57,65.58,65114.0,59.9128,59.9493,59.8671,59.8763,65114.0
2023-01-26 15:45:00,65.59,65.59,65.49,65.51,89643.0,59.8854,59.8854,59.7941,59.8123,89643.0
2023-01-26 15:50:00,65.52,65.68,65.49,65.59,151302.0,59.8215,59.9676,59.7941,59.8854,151302.0
2023-01-26 15:55:00,65.59,65.73,65.59,65.72,254415.0,59.8854,60.0132,59.8854,60.0041,254415.0
2023-01-27 09:30:00,65.72,66.02,65.62,66.01,181697.0,60.0041,60.278,59.9128,60.2689,181697.0
2023-01-27 09:35:00,65.98,66.19,65.77,66.04,163440.0,60.2415,60.4332,60.0497,60.2963,163440.0
2023-01-27 09:40:00,66.0,66.2,65.89,66.1,156412.0,60.2597,60.4423,60.1593,60.351,156412.0
2023-01-27 09:45:00,66.07,66.27,66.03,66.15,219783.0,60.3236,60.5062,60.2871,60.3967,219783.0
2023-01-27 09:50:00,66.15,66.51,66.14,66.26,163436.0,60.3967,60.7254,60.3876,60.4971,163436.0
2023-01-27 09:55:00,66.28,66.43,66.25,66.42,73943.0,60.5154,60.6523,60.488,60.6432,73943.0
2023-01-27 10:00:00,66.42,66.86,66.4,66.81,205045.0,60.6432,61.0449,60.6249,60.9993,205045.0
2023-01-27 10:05:00,66.81,66.96,66.77,66.81,196002.0,60.9993,61.1362,60.9628,60.9993,196002.0
2023-01-27 10:10:00,66.82,66.82,66.57,66.57,280699.0,61.0084,61.0084,60.7802,60.7802,280699.0
2023-01-27 10:15:00,66.57,66.6,66.41,66.51,66495.0,60.7802,60.8075,60.6341,60.7254,66495.0
2023-01-27 10:20:00,66.5,66.53,66.38,66.45,94656.0,60.7162,60.7436,60.6067,60.6706,94656.0
2023-01-27 10:25:00,66.46,66.48,66.14,66.18,130203.0,60.6797,60.698,60.3876,60.4241,130203.0
2023-01-27 10:30:00,66.16,66.21,65.92,66.01,76084.0,60.4058,60.4515,60.1867,60.2689,76084.0
2023-01-27 10:35:00,66.01,66.13,65.92,65.92,41147.0,60.2689,60.3784,60.1867,60.1867,41147.0
2023-01-27 10:40:00,65.92,65.95,65.81,65.89,100499.0,60.1867,60.2141,60.0863,60.1593,100499.0
2023-01-27 10:45:00,65.89,65.91,65.6,65.74,58136.0,60.1593,60.1776,59.8945,60.0223,58136.0
2023-01-27 10:50:00,65.77,65.79,65.58,65.65,46867.0,60.0497,60.068,59.8763,59.9402,46867.0
2023-01-27 10:55:00,65.65,65.85,65.61,65.77,65873.0,59.9402,60.1228,59.9037,60.0497,65873.0
2023-01-27 11:00:00,65.77,65.77,65.58,65.63,133755.0,60.0497,60.0497,59.8763,59.9219,133755.0
2023-01-27 11:05:00,65.65,65.75,65.55,65.65,36771.0,59.9402,60.0315,59.8489,59.9402,36771.0
2023-01-27 11:10:00,65.67,65.7,65.55,65.61,30876.0,59.9584,59.9858,59.8489,59.9037,30876.0
2023-01-27 11:15:00,65.62,65.69,65.47,65.69,86219.0,59.9128,59.9767,59.7758,59.9767,86219.0
2023-01-27 11:20:00,65.68,65.83,65.68,65.75,65120.0,59.9676,60.1045,59.9676,60.0315,65120.0
2023-01-27 11:25:00,65.75,65.92,65.74,65.86,85337.0,60.0315,60.1867,60.0223,60.1319,85337.0
2023-01-27 11:30:00,65.87,65.98,65.81,65.98,64644.0,60.141,60.2415,60.0863,60.2415,64644.0
2023-01-27 11:35:00,65.99,66.11,65.98,66.0,146033.0,60.2506,60.3602,60.2415,60.2597,146033.0
2023-01-27 11:40:00,66.0,66.15,65.98,66.05,51251.0,60.2597,60.3967,60.2415,60.3054,51251.0
2023-01-27 11:45:00,66.08,66.1,65.91,65.96,54192.0,60.3328,60.351,60.1776,60.2232,54192.0
2023-01-27 11:50:00,65.95,65.96,65.84,65.92,27820.0,60.2141,60.2232,60.1136,60.1867,27820.0
2023-01-27 11:55:00,65.92,65.97,65.84,65.9,29529.0,60.1867,60.2323,60.1136,60.1684,29529.0
2023-01-27 12:00:00,65.89,65.92,65.74,65.9,44671.0,60.1593,60.1867,60.0223,60.1684,44671.0
2023-01-27 12:05:00,65.88,65.96,65.86,65.93,33114.0,60.1502,60.2232,60.1319,60.1958,33114.0
2023-01-27 12:10:00,65.92,65.99,65.81,65.94,43167.0,60.1867,60.2506,60.0863,60.2049,43167.0
2023-01-27 12:15:00,65.97,66.07,65.9,65.91,68014.0,60.2323,60.3236,60.1684,60.1776,68014.0
2023-01-27 12:20:00,65.91,65.94,65.76,65.78,125192.0,60.1776,60.2049,60.0406,60.0589,125192.0
2023-01-27 12:25:00,65.77,65.8,65.52,65.61,76899.0,60.0497,60.0771,59.8215,59.9037,76899.0
2023-01-27 12:30:00,65.61,65.71,65.59,65.67,36023.0,59.9037,59.995,59.8854,59.9584,36023.0
2023-01-27 12:35:00,65.67,65.83,65.64,65.78,38841.0,59.9584,60.1045,59.931,60.0589,38841.0
2023-01-27 12:40:00,65.8,65.87,65.71,65.73,47856.0,60.0771,60.141,59.995,60.0132,47856.0
2023-01-27 12:45:00,65.72,65.84,65.65,65.83,33070.0,60.0041,60.1136,59.9402,60.1045,33070.0
2023-01-27 12:50:00,65.84,65.96,65.83,65.92,33544.0,60.1136,60.2232,60.1045,60.1867,33544.0
2023-01-27 12:55:00,65.9,65.98,65.86,65.95,31967.0,60.1684,60.2415,60.1319,60.2141,31967.0
2023-01-27 13:00:00,65.95,65.99,65.82,65.89,32665.0,60.2141,60.2506,60.0954,60.1593,32665.0
2023-01-27 13:05:00,65.92,65.99,65.91,65.92,44773.0,60.1867,60.2506,60.1776,60.1867,44773.0
2023-01-27 13:10:00,65.9,66.04,65.85,66.03,29296.0,60.1684,60.2963,60.1228,60.2871,29296.0
2023-01-27 13:15:00,66.02,66.02,65.79,65.86,56105.0,60.278,60.278,60.068,60.1319,56105.0
2023-01-27 13:20:00,65.86,65.93,65.83,65.85,22379.0,60.1319,60.1958,60.1045,60.1228,22379.0
2023-01-27 13:25:00,65.85,65.91,65.79,65.82,11930.0,60.1228,60.1776,60.068,60.0954,11930.0
2023-01-27 13:30:00,65.83,65.96,65.83,65.9,51007.0,60.1045,60.2232,60.1045,60.1684,51007.0
2023-01-27 13:35:00,65.88,65.97,65.85,65.94,55953.0,60.1502,60.2323,60.1228,60.2049,55953.0
2023-01-27 13:40:00,65.93,65.94,65.76,65.82,38618.0,60.1958,60.2049,60.0406,60.0954,38618.0
2023-01-27 13:45:00,65.84,66.02,65.84,65.97,104659.0,60.1136,60.278,60.1136,60.2323,104659.0
2023-01-27 13:50:00,65.97,65.97,65.87,65.87,19451.0,60.2323,60.2323,60.141,60.141,19451.0
2023-01-27 13:55:00,65.87,65.93,65.84,65.86,39754.0,60.141,60.1958,60.1136,60.1319,39754.0
2023-01-27 14:00:00,65.84,65.97,65.84,65.95,40050.0,60.1136,60.2323,60.1136,60.2141,40050.0
2023-01-27 14:05:00,65.95,65.99,65.88,65.98,40398.0,60.2141,60.2506,60.1502,60.2415,40398.0
2023-01-27 14:10:00,65.98,65.99,65.89,65.97,21344.0,60.2415,60.2506,60.1593,60.2323,21344.0
2023-01-27 14:15:00,65.98,66.03,65.97,65.99,41573.0,60.2415,60.2871,60.2323,60.2506,41573.0
2023-01-27 14:20:00,66.0,66.0,65.87,65.92,39522.0,60.2597,60.2597,60.141,60.1867,39522.0
2023-01-27 14:25:00,65.92,65.99,65.87,65.92,48179.0,60.1867,60.2506,60.141,60.1867,48179.0
2023-01-27 14:30:00,65.92,65.98,65.86,65.87,32534.0,60.1867,60.2415,60.1319,60.141,32534.0
2023-01-27 14:35:00,65.87,65.89,65.77,65.82,32207.0,60.141,60.1593,60.0497,60.0954,32207.0
2023-01-27 14:40:00,65.82,65.87,65.79,65.84,32317.0,60.0954,60.141,60.068,60.1136,32317.0
2023-01-27 14:45:00,65.83,65.9,65.82,65.87,35292.0,60.1045,60.1684,60.0954,60.141,35292.0
2023-01-27 14:50:00,65.87,65.88,65.79,65.84,29085.0,60.141,60.1502,60.068,60.1136,29085.0
2023-01-27 14:55:00,65.84,65.88,65.81,65.87,27005.0,60.1136,60.1502,60.0863,60.141,27005.0
2023-01-27 15:00:00,65.89,65.95,65.87,65.88,41966.0,60.1593,60.2141,60.141,60.1502,41966.0
2023-01-27 15:05:00,65.88,65.94,65.85,65.9,62597.0,60.1502,60.2049,60.1228,60.1684,62597.0
2023-01-27 15:10:00,65.9,65.9,65.73,65.77,48501.0,60.1684,60.1684,60.0132,60.0497,48501.0
2023-01-27 15:15:00,65.77,65.79,65.7,65.75,52200.0,60.0497,60.068,59.9858,60.0315,52200.0
2023-01-27 15:20:00,65.75,65.75,65.64,65.73,54161.0,60.0315,60.0315,59.931,60.0132,54161.0
2023-01-27 15:25:00,65.74,65.79,65.7,65.79,37289.0,60.0223,60.068,59.9858,60.068,37289.0
2023-01-27 15:30:00,65.79,65.83,65.71,65.81,57790.0,60.068,60.1045,59.995,60.0863,57790.0
2023-01-27 15:35:00,65.8,65.82,65.66,65.67,90209.0,60.0771,60.0954,59.9493,59.9584,90209.0
2023-01-27 15:40:00,65.67,65.7,65.59,65.61,65807.0,59.9584,59.9858,59.8854,59.9037,65807.0
2023-01-27 15:45:00,65.61,65.61,65.37,65.45,145914.0,59.9037,59.9037,59.6845,59.7576,145914.0
2023-01-27 15:50:00,65.46,65.48,65.36,65.42,119920.0,59.7667,59.785,59.6754,59.7302,119920.0
2023-01-27 15:55:00,65.42,65.43,65.25,65.26,224241.0,59.7302,59.7393,59.575,59.5841,224241.0
2023-01-30 09:30:00,64.6,64.94,64.33,64.36,152327.0,58.9815,59.2919,58.735,58.7624,152327.0
2023-01-30 09:35:00,64.35,64.48,64.18,64.26,64504.0,58.7532,58.8719,58.598,58.6711,64504.0
2023-01-30 09:40:00,64.26,64.35,64.03,64.17,67040.0,58.6711,58.7532,58.4611,58.5889,67040.0
2023-01-30 09:45:00,64.15,64.43,64.14,64.23,85099.0,58.5706,58.8263,58.5615,58.6437,85099.0
2023-01-30 09:50:00,64.23,64.31,63.82,63.82,132624.0,58.6437,58.7167,58.2693,58.2693,132624.0
2023-01-30 09:55:00,63.84,64.01,63.79,63.9,76072.0,58.2876,58.4428,58.2419,58.3424,76072.0
2023-01-30 10:00:00,63.85,64.33,63.8,64.29,109238.0,58.2967,58.735,58.2511,58.6985,109238.0
2023-01-30 10:05:00,64.31,64.47,64.25,64.37,49800.0,58.7167,58.8628,58.6619,58.7715,49800.0
2023-01-30 10:10:00,64.38,64.53,64.28,64.4,48333.0,58.7806,58.9176,58.6893,58.7989,48333.0
2023-01-30 10:15:00,64.4,64.42,64.14,64.16,48573.0,58.7989,58.8171,58.5615,58.5798,48573.0
2023-01-30 10:20:00,64.16,64.3,64.04,64.04,28963.0,58.5798,58.7076,58.4702,58.4702,28963.0
2023-01-30 10:25:00,64.05,64.14,63.93,64.13,47706.0,58.4793,58.5615,58.3698,58.5524,47706.0
2023-01-30 10:30:00,64.14,64.15,64.0,64.05,37143.0,58.5615,58.5706,58.4337,58.4793,37143.0
2023-01-30 10:35:00,64.05,64.07,63.97,64.05,50209.0,58.4793,58.4976,58.4063,58.4793,50209.0
2023-01-30 10:40:00,64.05,64.2,63.96,63.97,42769.0,58.4793,58.6163,58.3972,58.4063,42769.0
2023-01-30 10:45:00,63.95,63.98,63.85,63.93,91470.0,58.388,58.4154,58.2967,58.3698,91470.0
2023-01-30 10:50:00,63.92,64.12,63.82,63.85,57043.0,58.3606,58.5432,58.2693,58.2967,57043.0
2023-01-30 10:55:00,63.85,63.96,63.78,63.9,78905.0,58.2967,58.3972,58.2328,58.3424,78905.0
2023-01-30 11:00:00,63.9,63.93,63.71,63.72,115573.0,58.3424,58.3698,58.1689,58.178,115573.0
2023-01-30 11:05:00,63.73,63.85,63.68,63.83,99553.0,58.1872,58.2967,58.1415,58.2785,99553.0
2023-01-30 11:10:00,63.83,64.2,63.82,64.16,52966.0,58.2785,58.6163,58.2693,58.5798,52966.0
2023-01-30 11:15:00,64.14,64.27,64.12,64.22,38548.0,58.5615,58.6802,58.5432,58.6345,38548.0
2023-01-30 11:20:00,64.22,64.23,63.99,64.03,39438.0,58.6345,58.6437,58.4245,58.4611,39438.0
2023-01-30 11:25:00,64.06,64.1,63.95,64.0,35324.0,58.4885,58.525,58.388,58.4337,35324.0
2023-01-30 11:30:00,64.0,64.05,63.86,63.95,31082.0,58.4337,58.4793,58.3059,58.388,31082.0
2023-01-30 11:35:00,63.95,63.96,63.69,63.7,66701.0,58.388,58.3972,58.1506,58.1598,66701.0
2023-01-30 11:40:00,63.7,63.73,63.55,63.57,124513.0,58.1598,58.1872,58.0228,58.0411,124513.0
2023-01-30 11:45:00,63.56,63.69,63.54,63.61,61222.0,58.0319,58.1506,58.0137,58.0776,61222.0
2023-01-30 11:50:00,63.61,63.62,63.49,63.52,67597.0,58.0776,58.0867,57.968,57.9954,67597.0
2023-01-30 11:55:00,63.5,63.72,63.48,63.69,67265.0,57.9772,58.178,57.9589,58.1506,67265.0
2023-01-30 12:00:00,63.68,63.81,63.65,63.71,36710.0,58.1415,58.2602,58.1141,58.1689,36710.0
2023-01-30 12:05:00,63.69,63.79,63.66,63.76,34011.0,58.1506,58.2419,58.1232,58.2146,34011.0
2023-01-30 12:10:00,63.76,63.82,63.66,63.72,27737.0,58.2146,58.2693,58.1232,58.178,27737.0
2023-01-30 12:15:00,63.73,63.77,63.54,63.58,65268.0,58.1872,58.2237,58.0137,58.0502,65268.0
2023-01-30 12:20:00,63.59,63.61,63.5,63.58,44186.0,58.0593,58.0776,57.9772,58.0502,44186.0
2023-01-30 12:25:00,63.59,63.59,63.4,63.54,91491.0,58.0593,58.0593,57.8859,58.0137,91491.0
2023-01-30 12:30:00,63.56,63.58,63.47,63.55,50136.0,58.0319,58.0502,57.9498,58.0228,50136.0
2023-01-30 12:35:00,63.52,63.6,63.45,63.48,53323.0,57.9954,58.0685,57.9315,57.9589,53323.0
2023-01-30 12:40:00,63.49,63.58,63.37,63.37,62102.0,57.968,58.0502,57.8585,57.8585,62102.0
2023-01-30 12:45:00,63.36,63.38,63.28,63.36,62152.0,57.8493,57.8676,57.7763,57.8493,62152.0
2023-01-30 12:50:00,63.36,63.36,63.24,63.26,58876.0,57.8493,57.8493,57.7398,57.758,58876.0
2023-01-30 12:55:00,63.25,63.27,63.13,63.15,82016.0,57.7489,57.7672,57.6393,57.6576,82016.0
2023-01-30 13:00:00,63.15,63.15,63.01,63.08,94847.0,57.6576,57.6576,57.5298,57.5937,94847.0
2023-01-30 13:05:00,63.08,63.27,63.08,63.22,53072.0,57.5937,57.7672,57.5937,57.7215,53072.0
2023-01-30 13:10:00,63.22,63.34,63.22,63.3,39086.0,57.7215,57.8311,57.7215,57.7946,39086.0
2023-01-30 13:15:00,63.3,63.5,63.29,63.43,63333.0,57.7946,57.9772,57.7854,57.9133,63333.0
2023-01-30 13:20:00,63.43,63.43,63.32,63.36,28421.0,57.9133,57.9133,57.8128,57.8493,28421.0
2023-01-30 13:25:00,63.35,63.42,63.3,63.36,30234.0,57.8402,57.9041,57.7946,57.8493,30234.0
2023-01-30 13:30:00,63.36,63.37,63.24,63.28,19282.0,57.8493,57.8585,57.7398,57.7763,19282.0
2023-01-30 13:35:00,63.28,63.33,63.23,63.31,24615.0,57.7763,57.822,57.7306,57.8037,24615.0
2023-01-30 13:40:00,63.31,63.31,63.12,63.16,38833.0,57.8037,57.8037,57.6302,57.6667,38833.0
2023-01-30 13:45:00,63.16,63.26,63.12,63.17,58892.0,57.6667,57.758,57.6302,57.6759,58892.0
2023-01-30 13:50:00,63.16,63.19,63.11,63.15,50539.0,57.6667,57.6941,57.6211,57.6576,50539.0
2023-01-30 13:55:00,63.14,63.27,63.14,63.25,37084.0,57.6485,57.7672,57.6485,57.7489,37084.0
2023-01-30 14:00:00,63.26,63.27,63.19,63.24,31517.0,57.758,57.7672,57.6941,57.7398,31517.0
2023-01-30 14:05:00,63.23,63.23,63.07,63.07,53230.0,57.7306,57.7306,57.5846,57.5846,53230.0
2023-01-30 14:10:00,63.08,63.11,62.93,63.0,96748.0,57.5937,57.6211,57.4567,57.5207,96748.0
2023-01-30 14:15:00,63.01,63.13,62.99,63.06,39006.0,57.5298,57.6393,57.5115,57.5754,39006.0
2023-01-30 14:20:00,63.05,63.16,63.0,63.01,72560.0,57.5663,57.6667,57.5207,57.5298,72560.0
2023-01-30 14:25:00,63.0,63.05,62.95,62.99,39865.0,57.5207,57.5663,57.475,57.5115,39865.0
2023-01-30 14:30:00,62.99,63.02,62.82,62.84,69270.0,57.5115,57.5389,57.3563,57.3746,69270.0
2023-01-30 14:35:00,62.85,63.05,62.83,62.99,43772.0,57.3837,57.5663,57.3654,57.5115,43772.0
2023-01-30 14:40:00,62.99,62.99,62.79,62.79,88536.0,57.5115,57.5115,57.3289,57.3289,88536.0
2023-01-30 14:45:00,62.79,62.83,62.65,62.66,83576.0,57.3289,57.3654,57.2011,57.2102,83576.0
2023-01-30 14:50:00,62.66,62.7,62.63,62.65,99759.0,57.2102,57.2467,57.1828,57.2011,99759.0
2023-01-30 14:55:00,62.65,62.65,62.45,62.52,166514.0,57.2011,57.2011,57.0185,57.0824,166514.0
2023-01-30 15:00:00,62.51,62.61,62.48,62.49,109919.0,57.0733,57.1646,57.0459,57.055,109919.0
2023-01-30 15:05:00,62.49,62.5,62.34,62.4,106345.0,57.055,57.0641,56.9181,56.9728,106345.0
2023-01-30 15:10:00,62.39,62.42,62.34,62.34,134610.0,56.9637,56.9911,56.9181,56.9181,134610.0
2023-01-30 15:15:00,62.34,62.43,62.29,62.43,108593.0,56.9181,57.0002,56.8724,57.0002,108593.0
2023-01-30 15:20:00,62.43,62.45,62.35,62.39,73535.0,57.0002,57.0185,56.9272,56.9637,73535.0
2023-01-30 15:25:00,62.38,62.47,62.3,62.47,108659.0,56.9546,57.0367,56.8815,57.0367,108659.0
2023-01-30 15:30:00,62.47,62.63,62.47,62.62,210250.0,57.0367,57.1828,57.0367,57.1737,210250.0
2023-01-30 15:35:00,62.63,62.75,62.58,62.66,150902.0,57.1828,57.2924,57.1372,57.2102,150902.0
2023-01-30 15:40:00,62.66,62.67,62.57,62.62,114087.0,57.2102,57.2194,57.1281,57.1737,114087.0
2023-01-30 15:45:00,62.62,62.62,62.53,62.59,158005.0,57.1737,57.1737,57.0915,57.1463,158005.0
2023-01-30 15:50:00,62.58,62.66,62.45,62.51,164648.0,57.1372,57.2102,57.0185,57.0733,164648.0
2023-01-30 15:55:00,62.5,62.51,62.3,62.36,395709.0,57.0641,57.0733,56.8815,56.9363,395709.0
2023-01-31 09:30:00,62.4,62.53,62.03,62.03,265980.0,56.9728,57.0915,56.635,56.635,265980.0
2023-01-31 09:35:00,62.04,62.3,61.96,62.26,119745.0,56.6441,56.8815,56.5711,56.845,119745.0
2023-01-31 09:40:00,62.27,62.33,62.06,62.23,141657.0,56.8541,56.9089,56.6624,56.8176,141657.0
2023-01-31 09:45:00,62.22,62.33,62.04,62.28,113953.0,56.8085,56.9089,56.6441,56.8633,113953.0
2023-01-31 09:50:00,62.29,62.54,62.26,62.42,201224.0,56.8724,57.1007,56.845,56.9911,201224.0
2023-01-31 09:55:00,62.42,62.51,62.23,62.23,170233.0,56.9911,57.0733,56.8176,56.8176,170233.0
2023-01-31 10:00:00,62.22,62.36,62.13,62.34,288760.0,56.8085,56.9363,56.7263,56.9181,288760.0
2023-01-31 10:05:00,62.34,62.74,62.32,62.4,108143.0,56.9181,57.2833,56.8998,56.9728,108143.0
2023-01-31 10:10:00,62.41,62.93,62.37,62.81,181381.0,56.982,57.4567,56.9454,57.3472,181381.0
2023-01-31 10:15:00,62.81,62.84,62.67,62.78,122930.0,57.3472,57.3746,57.2194,57.3198,122930.0
2023-01-31 10:20:00,62.8,62.99,62.77,62.89,146426.0,57.338,57.5115,57.3107,57.4202,146426.0
2023-01-31 10:25:00,62.89,62.89,62.65,62.78,93392.0,57.4202,57.4202,57.2011,57.3198,93392.0
2023-01-31 10:30:00,62.79,62.96,62.77,62.94,43811.0,57.3289,57.4841,57.3107,57.4659,43811.0
2023-01-31 10:35:00,62.95,63.08,62.9,62.94,76633.0,57.475,57.5937,57.4294,57.4659,76633.0
2023-01-31 10:40:00,62.93,63.12,62.91,63.12,63368.0,57.4567,57.6302,57.4385,57.6302,63368.0
2023-01-31 10:45:00,63.12,63.28,63.12,63.22,75870.0,57.6302,57.7763,57.6302,57.7215,75870.0
2023-01-31 10:50:00,63.25,63.31,63.17,63.3,95496.0,57.7489,57.8037,57.6759,57.7946,95496.0
2023-01-31 10:55:00,63.3,63.39,63.24,63.38,95586.0,57.7946,57.8767,57.7398,57.8676,95586.0
2023-01-31 11:00:00,63.4,63.48,63.36,63.41,125628.0,57.8859,57.9589,57.8493,57.895,125628.0
2023-01-31 11:05:00,63.43,63.49,63.4,63.49,45109.0,57.9133,57.968,57.8859,57.968,45109.0
2023-01-31 11:10:00,63.49,63.57,63.4,63.52,66375.0,57.968,58.0411,57.8859,57.9954,66375.0
2023-01-31 11:15:00,63.53,63.64,63.52,63.63,47464.0,58.0046,58.105,57.9954,58.0959,47464.0
2023-01-31 11:20:00,63.65,63.74,63.59,63.59,86569.0,58.1141,58.1963,58.0593,58.0593,86569.0
2023-01-31 11:25:00,63.6,63.6,63.39,63.44,76509.0,58.0685,58.0685,57.8767,57.9224,76509.0
2023-01-31 11:30:00,63.42,63.45,63.16,63.17,102633.0,57.9041,57.9315,57.6667,57.6759,102633.0
2023-01-31 11:35:00,63.17,63.26,63.13,63.21,177774.0,57.6759,57.758,57.6393,57.7124,177774.0
2023-01-31 11:40:00,63.26,63.41,63.24,63.26,35613.0,57.758,57.895,57.7398,57.758,35613.0
2023-01-31 11:45:00,63.26,63.31,63.08,63.1,52437.0,57.758,57.8037,57.5937,57.612,52437.0
2023-01-31 11:50:00,63.11,63.16,63.02,63.07,65707.0,57.6211,57.6667,57.5389,57.5846,65707.0
2023-01-31 11:55:00,63.08,63.16,63.07,63.1,27704.0,57.5937,57.6667,57.5846,57.612,27704.0
2023-01-31 12:00:00,63.08,63.12,62.95,62.99,38394.0,57.5937,57.6302,57.475,57.5115,38394.0
2023-01-31 12:05:00,62.99,63.04,62.92,62.94,44326.0,57.5115,57.5572,57.4476,57.4659,44326.0
2023-01-31 12:10:00,62.97,63.03,62.92,63.03,40803.0,57.4933,57.548,57.4476,57.548,40803.0
2023-01-31 12:15:00,63.03,63.05,62.97,62.99,37192.0,57.548,57.5663,57.4933,57.5115,37192.0
2023-01-31 12:20:00,62.99,63.04,62.88,63.01,42104.0,57.5115,57.5572,57.4111,57.5298,42104.0
2023-01-31 12:25:00,63.01,63.06,62.97,63.05,21291.0,57.5298,57.5754,57.4933,57.5663,21291.0
2023-01-31 12:30:00,63.06,63.11,63.04,63.08,34468.0,57.5754,57.6211,57.5572,57.5937,34468.0
2023-01-31 12:35:00,63.09,63.14,63.03,63.07,25333.0,57.6028,57.6485,57.548,57.5846,25333.0
2023-01-31 12:40:00,63.08,63.17,63.03,63.12,48638.0,57.5937,57.6759,57.548,57.6302,48638.0
2023-01-31 12:45:00,63.12,63.17,63.07,63.12,23313.0,57.6302,57.6759,57.5846,57.6302,23313.0
2023-01-31 12:50:00,63.12,63.15,63.03,63.05,28550.0,57.6302,57.6576,57.548,57.5663,28550.0
2023-01-31 12:55:00,63.05,63.07,62.94,62.97,28163.0,57.5663,57.5846,57.4659,57.4933,28163.0
2023-01-31 13:00:00,62.97,62.97,62.89,62.95,52782.0,57.4933,57.4933,57.4202,57.475,52782.0
2023-01-31 13:05:00,62.96,63.05,62.96,63.03,32497.0,57.4841,57.5663,57.4841,57.548,32497.0
2023-01-31 13:10:00,63.03,63.05,62.96,63.05,21439.0,57.548,57.5663,57.4841,57.5663,21439.0
2023-01-31 13:15:00,63.05,63.16,63.03,63.16,23778.0,57.5663,57.6667,57.548,57.6667,23778.0
2023-01-31 13:20:00,63.16,63.25,63.16,63.18,33634.0,57.6667,57.7489,57.6667,57.685,33634.0
2023-01-31 13:25:00,63.19,63.29,63.19,63.25,22789.0,57.6941,57.7854,57.6941,57.7489,22789.0
2023-01-31 13:30:00,63.26,63.27,63.2,63.24,37551.0,57.758,57.7672,57.7033,57.7398,37551.0
2023-01-31 13:35:00,63.22,63.23,63.12,63.18,30432.0,57.7215,57.7306,57.6302,57.685,30432.0
2023-01-31 13:40:00,63.14,63.15,63.03,63.06,31000.0,57.6485,57.6576,57.548,57.5754,31000.0
2023-01-31 13:45:00,63.05,63.1,63.03,63.08,27506.0,57.5663,57.612,57.548,57.5937,27506.0
2023-01-31 13:50:00,63.08,63.08,62.93,62.95,35656.0,57.5937,57.5937,57.4567,57.475,35656.0
2023-01-31 13:55:00,62.95,63.04,62.91,63.0,80607.0,57.475,57.5572,57.4385,57.5207,80607.0
2023-01-31 14:00:00,63.0,63.1,62.99,63.02,31040.0,57.5207,57.612,57.5115,57.5389,31040.0
2023-01-31 14:05:00,63.02,63.09,62.98,63.07,44334.0,57.5389,57.6028,57.5024,57.5846,44334.0
2023-01-31 14:10:00,63.06,63.19,63.06,63.18,34450.0,57.5754,57.6941,57.5754,57.685,34450.0
2023-01-31 14:15:00,63.19,63.23,63.17,63.2,33159.0,57.6941,57.7306,57.6759,57.7033,33159.0
2023-01-31 14:20:00,63.21,63.23,63.08,63.1,65927.0,57.7124,57.7306,57.5937,57.612,65927.0
2023-01-31 14:25:00,63.09,63.16,63.05,63.15,65590.0,57.6028,57.6667,57.5663,57.6576,65590.0
2023-01-31 14:30:00,63.15,63.18,63.1,63.15,21262.0,57.6576,57.685,57.612,57.6576,21262.0
2023-01-31 14:35:00,63.15,63.16,62.99,63.03,21764.0,57.6576,57.6667,57.5115,57.548,21764.0
2023-01-31 14:40:00,63.03,63.09,63.02,63.05,19020.0,57.548,57.6028,57.5389,57.5663,19020.0
2023-01-31 14:45:00,63.05,63.12,63.04,63.09,19244.0,57.5663,57.6302,57.5572,57.6028,19244.0
2023-01-31 14:50:00,63.08,63.15,63.07,63.09,21684.0,57.5937,57.6576,57.5846,57.6028,21684.0
2023-01-31 14:55:00,63.1,63.15,63.04,63.05,36659.0,57.612,57.6576,57.5572,57.5663,36659.0
2023-01-31 15:00:00,63.05,63.16,63.01,63.09,43709.0,57.5663,57.6667,57.5298,57.6028,43709.0
2023-01-31 15:05:00,63.09,63.12,63.06,63.08,19216.0,57.6028,57.6302,57.5754,57.5937,19216.0
2023-01-31 15:10:00,63.08,63.1,62.94,62.98,54222.0,57.5937,57.612,57.4659,57.5024,54222.0
2023-01-31 15:15:00,62.96,63.0,62.94,62.96,36090.0,57.4841,57.5207,57.4659,57.4841,36090.0
2023-01-31 15:20:00,62.96,63.02,62.9,62.94,61880.0,57.4841,57.5389,57.4294,57.4659,61880.0
2023-01-31 15:25:00,62.95,63.02,62.86,62.86,56155.0,57.475,57.5389,57.3928,57.3928,56155.0
2023-01-31 15:30:00,62.87,63.01,62.86,63.01,60758.0,57.402,57.5298,57.3928,57.5298,60758.0
2023-01-31 15:35:00,63.0,63.1,62.98,63.08,53913.0,57.5207,57.612,57.5024,57.5937,53913.0
2023-01-31 15:40:00,63.08,63.16,63.06,63.16,76884.0,57.5937,57.6667,57.5754,57.6667,76884.0
2023-01-31 15:45:00,63.16,63.19,63.13,63.14,91000.0,57.6667,57.6941,57.6393,57.6485,91000.0
2023-01-31 15:50:00,63.14,63.19,63.04,63.08,155357.0,57.6485,57.6941,57.5572,57.5937,155357.0
2023-01-31 15:55:00,63.08,63.25,63.03,63.25,358976.0,57.5937,57.7489,57.548,57.7489,358976.0
2023-02-01 09:30:00,62.56,62.8,62.26,62.54,176420.0,57.1189,57.338,56.845,57.1007,176420.0
2023-02-01 09:35:00,62.55,62.71,62.48,62.56,95537.0,57.1098,57.2559,57.0459,57.1189,95537.0
2023-02-01 09:40:00,62.56,62.75,62.36,62.39,140150.0,57.1189,57.2924,56.9363,56.9637,140150.0
2023-02-01 09:45:00,62.39,62.48,62.28,62.31,139481.0,56.9637,57.0459,56.8633,56.8907,139481.0
2023-02-01 09:50:00,62.31,62.36,62.2,62.33,86574.0,56.8907,56.9363,56.7902,56.9089,86574.0
2023-02-01 09:55:00,62.33,62.4,62.17,62.38,64674.0,56.9089,56.9728,56.7628,56.9546,64674.0
2023-02-01 10:00:00,62.39,62.39,62.15,62.28,72192.0,56.9637,56.9637,56.7446,56.8633,72192.0
2023-02-01 10:05:00,62.29,62.36,62.12,62.32,86225.0,56.8724,56.9363,56.7172,56.8998,86225.0
2023-02-01 10:10:00,62.31,62.54,62.31,62.42,89897.0,56.8907,57.1007,56.8907,56.9911,89897.0
2023-02-01 10:15:00,62.41,62.56,62.35,62.44,84320.0,56.982,57.1189,56.9272,57.0094,84320.0
2023-02-01 10:20:00,62.44,62.56,62.22,62.29,63708.0,57.0094,57.1189,56.8085,56.8724,63708.0
2023-02-01 10:25:00,62.29,62.38,62.22,62.37,48728.0,56.8724,56.9546,56.8085,56.9454,48728.0
2023-02-01 10:30:00,62.36,62.36,62.18,62.22,63251.0,56.9363,56.9363,56.772,56.8085,63251.0
2023-02-01 10:35:00,62.22,62.28,62.07,62.1,52333.0,56.8085,56.8633,56.6715,56.6989,52333.0
2023-02-01 10:40:00,62.1,62.16,61.96,61.99,111835.0,56.6989,56.7537,56.5711,56.5985,111835.0
2023-02-01 10:45:00,61.98,62.2,61.9,62.14,107241.0,56.5894,56.7902,56.5163,56.7355,107241.0
2023-02-01 10:50:00,62.16,62.17,61.91,62.04,49786.0,56.7537,56.7628,56.5255,56.6441,49786.0
2023-02-01 10:55:00,62.05,62.05,61.71,61.76,115044.0,56.6533,56.6533,56.3428,56.3885,115044.0
2023-02-01 11:00:00,61.76,61.82,61.64,61.68,74205.0,56.3885,56.4433,56.2789,56.3155,74205.0
2023-02-01 11:05:00,61.68,61.74,61.52,61.55,72048.0,56.3155,56.3702,56.1694,56.1968,72048.0
2023-02-01 11:10:00,61.55,61.82,61.53,61.75,137045.0,56.1968,56.4433,56.1785,56.3794,137045.0
2023-02-01 11:15:00,61.76,61.95,61.76,61.9,101113.0,56.3885,56.562,56.3885,56.5163,101113.0
2023-02-01 11:20:00,61.91,62.02,61.88,61.93,58740.0,56.5255,56.6259,56.4981,56.5437,58740.0
2023-02-01 11:25:00,61.92,62.0,61.86,61.96,45402.0,56.5346,56.6076,56.4798,56.5711,45402.0
2023-02-01 11:30:00,61.98,62.07,61.93,62.05,72155.0,56.5894,56.6715,56.5437,56.6533,72155.0
2023-02-01 11:35:00,62.05,62.12,61.89,61.93,58664.0,56.6533,56.7172,56.5072,56.5437,58664.0
2023-02-01 11:40:00,61.93,61.94,61.77,61.82,58447.0,56.5437,56.5528,56.3976,56.4433,58447.0
2023-02-01 11:45:00,61.81,61.81,61.56,61.59,97547.0,56.4342,56.4342,56.2059,56.2333,97547.0
2023-02-01 11:50:00,61.58,61.58,61.24,61.25,187806.0,56.2242,56.2242,55.9137,55.9229,187806.0
2023-02-01 11:55:00,61.24,61.28,61.1,61.16,147303.0,55.9137,55.9502,55.7859,55.8407,147303.0
2023-02-01 12:00:00,61.13,61.24,61.04,61.17,86456.0,55.8133,55.9137,55.7311,55.8498,86456.0
2023-02-01 12:05:00,61.19,61.22,60.92,60.97,212896.0,55.8681,55.8955,55.6216,55.6672,212896.0
2023-02-01 12:10:00,60.97,60.98,60.81,60.93,90931.0,55.6672,55.6763,55.5211,55.6307,90931.0
2023-02-01 12:15:00,60.94,60.97,60.83,60.9,85136.0,55.6398,55.6672,55.5394,55.6033,85136.0
2023-02-01 12:20:00,60.88,61.04,60.85,60.94,54722.0,55.585,55.7311,55.5576,55.6398,54722.0
2023-02-01 12:25:00,60.94,60.96,60.85,60.89,99224.0,55.6398,55.6581,55.5576,55.5942,99224.0
2023-02-01 12:30:00,60.89,61.05,60.89,61.0,79049.0,55.5942,55.7403,55.5942,55.6946,79049.0
2023-02-01 12:35:00,60.97,60.97,60.87,60.89,52708.0,55.6672,55.6672,55.5759,55.5942,52708.0
2023-02-01 12:40:00,60.89,60.97,60.86,60.88,33847.0,55.5942,55.6672,55.5668,55.585,33847.0
2023-02-01 12:45:00,60.87,60.93,60.84,60.85,38839.0,55.5759,55.6307,55.5485,55.5576,38839.0
2023-02-01 12:50:00,60.85,60.94,60.74,60.87,60756.0,55.5576,55.6398,55.4572,55.5759,60756.0
2023-02-01 12:55:00,60.88,60.93,60.81,60.83,40866.0,55.585,55.6307,55.5211,55.5394,40866.0
2023-02-01 13:00:00,60.85,60.95,60.8,60.91,42128.0,55.5576,55.6489,55.512,55.6124,42128.0
2023-02-01 13:05:00,60.91,61.09,60.91,61.06,85457.0,55.6124,55.7768,55.6124,55.7494,85457.0
2023-02-01 13:10:00,61.06,61.2,61.01,61.16,52281.0,55.7494,55.8772,55.7037,55.8407,52281.0
2023-02-01 13:15:00,61.15,61.21,61.05,61.11,124096.0,55.8316,55.8863,55.7403,55.795,124096.0
2023-02-01 13:20:00,61.1,61.18,61.05,61.11,33750.0,55.7859,55.8589,55.7403,55.795,33750.0
2023-02-01 13:25:00,61.11,61.22,61.06,61.22,26741.0,55.795,55.8955,55.7494,55.8955,26741.0
2023-02-01 13:30:00,61.21,61.37,61.21,61.35,65937.0,55.8863,56.0324,55.8863,56.0142,65937.0
2023-02-01 13:35:00,61.35,61.35,61.12,61.17,52735.0,56.0142,56.0142,55.8042,55.8498,52735.0
2023-02-01 13:40:00,61.16,61.18,60.93,60.97,58454.0,55.8407,55.8589,55.6307,55.6672,58454.0
2023-02-01 13:45:00,60.97,61.08,60.96,61.08,53634.0,55.6672,55.7676,55.6581,55.7676,53634.0
2023-02-01 13:50:00,61.07,61.22,61.07,61.2,41081.0,55.7585,55.8955,55.7585,55.8772,41081.0
2023-02-01 13:55:00,61.18,61.36,61.14,61.26,78110.0,55.8589,56.0233,55.8224,55.932,78110.0
2023-02-01 14:00:00,61.22,61.4,60.96,61.16,79001.0,55.8955,56.0598,55.6581,55.8407,79001.0
2023-02-01 14:05:00,61.14,61.5,61.12,61.46,56316.0,55.8224,56.1511,55.8042,56.1146,56316.0
2023-02-01 14:10:00,61.44,61.57,61.29,61.29,57885.0,56.0963,56.215,55.9594,55.9594,57885.0
2023-02-01 14:15:00,61.28,61.3,61.11,61.18,56391.0,55.9502,55.9685,55.795,55.8589,56391.0
2023-02-01 14:20:00,61.17,61.18,61.07,61.15,46704.0,55.8498,55.8589,55.7585,55.8316,46704.0
2023-02-01 14:25:00,61.15,61.25,61.08,61.2,40134.0,55.8316,55.9229,55.7676,55.8772,40134.0
2023-02-01 14:30:00,61.21,61.33,60.93,61.12,100259.0,55.8863,55.9959,55.6307,55.8042,100259.0
2023-02-01 14:35:00,61.1,61.89,61.04,61.85,128932.0,55.7859,56.5072,55.7311,56.4707,128932.0
2023-02-01 14:40:00,61.86,62.05,61.61,61.99,170357.0,56.4798,56.6533,56.2515,56.5985,170357.0
2023-02-01 14:45:00,61.99,62.15,61.82,62.05,116976.0,56.5985,56.7446,56.4433,56.6533,116976.0
2023-02-01 14:50:00,62.06,62.41,62.06,62.2,145353.0,56.6624,56.982,56.6624,56.7902,145353.0
2023-02-01 14:55:00,62.22,62.3,62.06,62.18,130373.0,56.8085,56.8815,56.6624,56.772,130373.0
2023-02-01 15:00:00,62.18,62.35,62.12,62.25,92290.0,56.772,56.9272,56.7172,56.8359,92290.0
2023-02-01 15:05:00,62.24,62.39,62.18,62.38,104590.0,56.8268,56.9637,56.772,56.9546,104590.0
2023-02-01 15:10:00,62.36,62.37,62.2,62.23,86787.0,56.9363,56.9454,56.7902,56.8176,86787.0
2023-02-01 15:15:00,62.22,62.23,61.99,62.21,187349.0,56.8085,56.8176,56.5985,56.7994,187349.0
2023-02-01 15:20:00,62.22,62.23,62.04,62.12,66348.0,56.8085,56.8176,56.6441,56.7172,66348.0
2023-02-01 15:25:00,62.12,62.18,61.94,62.17,58485.0,56.7172,56.772,56.5528,56.7628,58485.0
2023-02-01 15:30:00,62.17,62.27,62.12,62.24,85351.0,56.7628,56.8541,56.7172,56.8268,85351.0
2023-02-01 15:35:00,62.25,62.61,62.25,62.52,90244.0,56.8359,57.1646,56.8359,57.0824,90244.0
2023-02-01 15:40:00,62.53,62.69,62.43,62.5,124366.0,57.0915,57.2376,57.0002,57.0641,124366.0
2023-02-01 15:45:00,62.5,62.53,62.09,62.12,182756.0,57.0641,57.0915,56.6898,56.7172,182756.0
2023-02-01 15:50:00,62.11,62.11,61.68,61.7,270555.0,56.7081,56.7081,56.3155,56.3337,270555.0
2023-02-01 15:55:00,61.71,61.9,61.66,61.9,382064.0,56.3428,56.5163,56.2972,56.5163,382064.0
2023-02-02 09:30:00,62.06,62.06,61.41,61.41,321123.0,56.6624,56.6624,56.0689,56.0689,321123.0
2023-02-02 09:35:00,61.45,61.66,61.41,61.58,82861.0,56.1055,56.2972,56.0689,56.2242,82861.0
2023-02-02 09:40:00,61.61,61.68,61.32,61.37,120608.0,56.2515,56.3155,55.9868,56.0324,120608.0
2023-02-02 09:45:00,61.36,61.48,61.21,61.4,89787.0,56.0233,56.1329,55.8863,56.0598,89787.0
2023-02-02 09:50:00,61.39,61.4,60.93,60.96,165249.0,56.0507,56.0598,55.6307,55.6581,165249.0
2023-02-02 09:55:00,60.94,60.97,60.53,60.7,195551.0,55.6398,55.6672,55.2655,55.4207,195551.0
2023-02-02 10:00:00,60.69,61.04,60.61,61.01,156804.0,55.4116,55.7311,55.3385,55.7037,156804.0
2023-02-02 10:05:00,60.99,61.15,60.82,61.14,128064.0,55.6855,55.8316,55.5303,55.8224,128064.0
2023-02-02 10:10:00,61.13,61.17,60.93,60.96,55101.0,55.8133,55.8498,55.6307,55.6581,55101.0
2023-02-02 10:15:00,60.97,61.3,60.91,61.25,94431.0,55.6672,55.9685,55.6124,55.9229,94431.0
2023-02-02 10:20:00,61.24,61.26,61.03,61.03,84943.0,55.9137,55.932,55.722,55.722,84943.0
2023-02-02 10:25:00,61.03,61.19,60.95,61.11,74800.0,55.722,55.8681,55.6489,55.795,74800.0
2023-02-02 10:30:00,61.11,61.18,60.97,61.17,150704.0,55.795,55.8589,55.6672,55.8498,150704.0
2023-02-02 10:35:00,61.19,61.39,61.18,61.28,139516.0,55.8681,56.0507,55.8589,55.9502,139516.0
2023-02-02 10:40:00,61.28,61.4,61.23,61.35,131596.0,55.9502,56.0598,55.9046,56.0142,131596.0
2023-02-02 10:45:00,61.36,61.56,61.3,61.56,119012.0,56.0233,56.2059,55.9685,56.2059,119012.0
2023-02-02 10:50:00,61.56,61.71,61.46,61.5,101572.0,56.2059,56.3428,56.1146,56.1511,101572.0
2023-02-02 10:55:00,61.48,61.63,61.43,61.58,83439.0,56.1329,56.2698,56.0872,56.2242,83439.0
2023-02-02 11:00:00,61.6,61.62,61.48,61.55,78261.0,56.2424,56.2607,56.1329,56.1968,78261.0
2023-02-02 11:05:00,61.55,61.56,61.42,61.51,52332.0,56.1968,56.2059,56.0781,56.1602,52332.0
2023-02-02 11:10:00,61.5,61.54,61.26,61.32,65299.0,56.1511,56.1876,55.932,55.9868,65299.0
2023-02-02 11:15:00,61.31,61.38,61.18,61.22,66518.0,55.9776,56.0416,55.8589,55.8955,66518.0
2023-02-02 11:20:00,61.2,61.4,61.1,61.37,71698.0,55.8772,56.0598,55.7859,56.0324,71698.0
2023-02-02 11:25:00,61.38,61.39,61.21,61.24,71383.0,56.0416,56.0507,55.8863,55.9137,71383.0
2023-02-02 11:30:00,61.22,61.23,61.06,61.13,60577.0,55.8955,55.9046,55.7494,55.8133,60577.0
2023-02-02 11:35:00,61.15,61.23,61.08,61.2,52450.0,55.8316,55.9046,55.7676,55.8772,52450.0
2023-02-02 11:40:00,61.22,61.35,61.19,61.25,68113.0,55.8955,56.0142,55.8681,55.9229,68113.0
2023-02-02 11:45:00,61.25,61.37,61.2,61.32,55132.0,55.9229,56.0324,55.8772,55.9868,55132.0
2023-02-02 11:50:00,61.33,61.34,61.1,61.14,45747.0,55.9959,56.005,55.7859,55.8224,45747.0
2023-02-02 11:55:00,61.14,61.14,61.01,61.04,41585.0,55.8224,55.8224,55.7037,55.7311,41585.0
2023-02-02 12:00:00,61.05,61.11,60.92,61.07,126797.0,55.7403,55.795,55.6216,55.7585,126797.0
2023-02-02 12:05:00,61.07,61.19,61.03,61.05,72584.0,55.7585,55.8681,55.722,55.7403,72584.0
2023-02-02 12:10:00,61.05,61.19,61.05,61.17,59934.0,55.7403,55.8681,55.7403,55.8498,59934.0
2023-02-02 12:15:00,61.15,61.33,61.14,61.24,63564.0,55.8316,55.9959,55.8224,55.9137,63564.0
2023-02-02 12:20:00,61.23,61.3,61.14,61.3,37626.0,55.9046,55.9685,55.8224,55.9685,37626.0
2023-02-02 12:25:00,61.3,61.4,61.3,61.35,70974.0,55.9685,56.0598,55.9685,56.0142,70974.0
2023-02-02 12:30:00,61.35,61.38,61.29,61.31,52763.0,56.0142,56.0416,55.9594,55.9776,52763.0
2023-02-02 12:35:00,61.32,61.4,61.28,61.31,62225.0,55.9868,56.0598,55.9502,55.9776,62225.0
2023-02-02 12:40:00,61.3,61.31,61.14,61.17,35336.0,55.9685,55.9776,55.8224,55.8498,35336.0
2023-02-02 12:45:00,61.16,61.18,61.06,61.06,46816.0,55.8407,55.8589,55.7494,55.7494,46816.0
2023-02-02 12:50:00,61.07,61.1,60.96,61.05,55350.0,55.7585,55.7859,55.6581,55.7403,55350.0
2023-02-02 12:55:00,61.04,61.23,61.03,61.23,53794.0,55.7311,55.9046,55.722,55.9046,53794.0
2023-02-02 13:00:00,61.23,61.36,61.19,61.33,76040.0,55.9046,56.0233,55.8681,55.9959,76040.0
2023-02-02 13:05:00,61.33,61.34,61.2,61.23,30555.0,55.9959,56.005,55.8772,55.9046,30555.0
2023-02-02 13:10:00,61.23,61.31,61.2,61.23,35018.0,55.9046,55.9776,55.8772,55.9046,35018.0
2023-02-02 13:15:00,61.22,61.24,61.11,61.15,49265.0,55.8955,55.9137,55.795,55.8316,49265.0
2023-02-02 13:20:00,61.14,61.23,61.12,61.13,46643.0,55.8224,55.9046,55.8042,55.8133,46643.0
2023-02-02 13:25:00,61.13,61.14,61.03,61.06,47233.0,55.8133,55.8224,55.722,55.7494,47233.0
2023-02-02 13:30:00,61.06,61.17,61.02,61.12,107773.0,55.7494,55.8498,55.7129,55.8042,107773.0
2023-02-02 13:35:00,61.13,61.17,61.06,61.14,27460.0,55.8133,55.8498,55.7494,55.8224,27460.0
2023-02-02 13:40:00,61.15,61.17,61.0,61.05,50746.0,55.8316,55.8498,55.6946,55.7403,50746.0
2023-02-02 13:45:00,61.05,61.1,60.95,60.96,41487.0,55.7403,55.7859,55.6489,55.6581,41487.0
2023-02-02 13:50:00,60.96,61.01,60.88,60.95,64960.0,55.6581,55.7037,55.585,55.6489,64960.0
2023-02-02 13:55:00,60.95,60.98,60.87,60.96,45321.0,55.6489,55.6763,55.5759,55.6581,45321.0
2023-02-02 14:00:00,60.96,60.98,60.88,60.91,43743.0,55.6581,55.6763,55.585,55.6124,43743.0
2023-02-02 14:05:00,60.9,60.93,60.77,60.78,66230.0,55.6033,55.6307,55.4846,55.4937,66230.0
2023-02-02 14:10:00,60.77,60.78,60.52,60.55,127676.0,55.4846,55.4937,55.2563,55.2837,127676.0
2023-02-02 14:15:00,60.55,60.66,60.52,60.66,71151.0,55.2837,55.3842,55.2563,55.3842,71151.0
2023-02-02 14:20:00,60.65,60.65,60.38,60.4,140563.0,55.375,55.375,55.1285,55.1468,140563.0
2023-02-02 14:25:00,60.39,60.44,60.2,60.24,122172.0,55.1377,55.1833,54.9642,55.0007,122172.0
2023-02-02 14:30:00,60.25,60.37,60.24,60.27,84596.0,55.0098,55.1194,55.0007,55.0281,84596.0
2023-02-02 14:35:00,60.28,60.38,60.0,60.25,173211.0,55.0372,55.1285,54.7816,55.0098,173211.0
2023-02-02 14:40:00,60.25,60.39,60.22,60.37,55136.0,55.0098,55.1377,54.9824,55.1194,55136.0
2023-02-02 14:45:00,60.37,60.42,60.22,60.41,62289.0,55.1194,55.165,54.9824,55.1559,62289.0
2023-02-02 14:50:00,60.38,60.47,60.27,60.33,48478.0,55.1285,55.2107,55.0281,55.0829,48478.0
2023-02-02 14:55:00,60.3,60.38,60.26,60.29,51797.0,55.0555,55.1285,55.019,55.0464,51797.0
2023-02-02 15:00:00,60.29,60.45,60.22,60.32,60384.0,55.0464,55.1924,54.9824,55.0737,60384.0
2023-02-02 15:05:00,60.3,60.43,60.21,60.26,60419.0,55.0555,55.1742,54.9733,55.019,60419.0
2023-02-02 15:10:00,60.28,60.33,60.2,60.27,40425.0,55.0372,55.0829,54.9642,55.0281,40425.0
2023-02-02 15:15:00,60.27,60.34,60.2,60.34,59352.0,55.0281,55.092,54.9642,55.092,59352.0
2023-02-02 15:20:00,60.34,60.38,60.16,60.21,65483.0,55.092,55.1285,54.9277,54.9733,65483.0
2023-02-02 15:25:00,60.21,60.26,60.12,60.2,73205.0,54.9733,55.019,54.8911,54.9642,73205.0
2023-02-02 15:30:00,60.21,60.4,60.21,60.4,82056.0,54.9733,55.1468,54.9733,55.1468,82056.0
2023-02-02 15:35:00,60.39,60.54,60.38,60.47,141318.0,55.1377,55.2746,55.1285,55.2107,141318.0
2023-02-02 15:40:00,60.47,60.63,60.38,60.59,111794.0,55.2107,55.3568,55.1285,55.3203,111794.0
2023-02-02 15:45:00,60.59,60.69,60.57,60.66,117593.0,55.3203,55.4116,55.302,55.3842,117593.0
2023-02-02 15:50:00,60.65,60.83,60.65,60.76,197242.0,55.375,55.5394,55.375,55.4755,197242.0
2023-02-02 15:55:00,60.75,60.97,60.67,60.94,287416.0,55.4663,55.6672,55.3933,55.6398,287416.0
2023-02-03 09:30:00,61.0,61.47,61.0,61.43,160780.0,55.6946,56.1237,55.6946,56.0872,160780.0
2023-02-03 09:35:00,61.42,61.86,61.26,61.74,146367.0,56.0781,56.4798,55.932,56.3702,146367.0
2023-02-03 09:40:00,61.7,61.83,61.61,61.73,99451.0,56.3337,56.4524,56.2515,56.3611,99451.0
2023-02-03 09:45:00,61.75,61.79,61.64,61.64,63546.0,56.3794,56.4159,56.2789,56.2789,63546.0
2023-02-03 09:50:00,61.63,61.68,61.45,61.6,104937.0,56.2698,56.3155,56.1055,56.2424,104937.0
2023-02-03 09:55:00,61.61,61.89,61.6,61.71,87593.0,56.2515,56.5072,56.2424,56.3428,87593.0
2023-02-03 10:00:00,61.66,61.93,61.53,61.9,199508.0,56.2972,56.5437,56.1785,56.5163,199508.0
2023-02-03 10:05:00,61.88,62.11,61.72,61.85,121217.0,56.4981,56.7081,56.352,56.4707,121217.0
2023-02-03 10:10:00,61.83,62.12,61.82,62.12,52753.0,56.4524,56.7172,56.4433,56.7172,52753.0
2023-02-03 10:15:00,62.11,62.24,62.04,62.08,60871.0,56.7081,56.8268,56.6441,56.6807,60871.0
2023-02-03 10:20:00,62.08,62.35,62.07,62.33,52487.0,56.6807,56.9272,56.6715,56.9089,52487.0
2023-02-03 10:25:00,62.33,62.44,62.26,62.28,53103.0,56.9089,57.0094,56.845,56.8633,53103.0
2023-02-03 10:30:00,62.29,62.49,62.23,62.42,61000.0,56.8724,57.055,56.8176,56.9911,61000.0
2023-02-03 10:35:00,62.43,62.54,62.33,62.34,111397.0,57.0002,57.1007,56.9089,56.9181,111397.0
2023-02-03 10:40:00,62.34,62.5,62.31,62.39,89364.0,56.9181,57.0641,56.8907,56.9637,89364.0
2023-02-03 10:45:00,62.4,62.42,62.21,62.26,57302.0,56.9728,56.9911,56.7994,56.845,57302.0
2023-02-03 10:50:00,62.24,62.35,62.17,62.33,52665.0,56.8268,56.9272,56.7628,56.9089,52665.0
2023-02-03 10:55:00,62.32,62.47,62.32,62.37,63663.0,56.8998,57.0367,56.8998,56.9454,63663.0
2023-02-03 11:00:00,62.37,62.38,62.2,62.22,39528.0,56.9454,56.9546,56.7902,56.8085,39528.0
2023-02-03 11:05:00,62.2,62.27,62.08,62.13,50941.0,56.7902,56.8541,56.6807,56.7263,50941.0
2023-02-03 11:10:00,62.14,62.19,62.09,62.19,34574.0,56.7355,56.7811,56.6898,56.7811,34574.0
2023-02-03 11:15:00,62.17,62.21,61.94,61.97,63544.0,56.7628,56.7994,56.5528,56.5802,63544.0
2023-02-03 11:20:00,62.0,62.09,61.97,62.04,43841.0,56.6076,56.6898,56.5802,56.6441,43841.0
2023-02-03 11:25:00,62.03,62.07,61.88,61.95,47267.0,56.635,56.6715,56.4981,56.562,47267.0
2023-02-03 11:30:00,61.95,61.95,61.76,61.79,48081.0,56.562,56.562,56.3885,56.4159,48081.0
2023-02-03 11:35:00,61.79,61.8,61.59,61.61,84456.0,56.4159,56.425,56.2333,56.2515,84456.0
2023-02-03 11:40:00,61.61,61.86,61.57,61.79,49157.0,56.2515,56.4798,56.215,56.4159,49157.0
2023-02-03 11:45:00,61.8,61.84,61.72,61.77,79122.0,56.425,56.4615,56.352,56.3976,79122.0
2023-02-03 11:50:00,61.76,61.91,61.69,61.84,54628.0,56.3885,56.5255,56.3246,56.4615,54628.0
2023-02-03 11:55:00,61.83,61.85,61.62,61.67,49218.0,56.4524,56.4707,56.2607,56.3063,49218.0
2023-02-03 12:00:00,61.65,61.65,61.41,61.43,65464.0,56.2881,56.2881,56.0689,56.0872,65464.0
2023-02-03 12:05:00,61.43,61.54,61.42,61.46,60690.0,56.0872,56.1876,56.0781,56.1146,60690.0
2023-02-03 12:10:00,61.45,61.48,61.28,61.47,53195.0,56.1055,56.1329,55.9502,56.1237,53195.0
2023-02-03 12:15:00,61.46,61.55,61.39,61.52,33603.0,56.1146,56.1968,56.0507,56.1694,33603.0
2023-02-03 12:20:00,61.51,61.71,61.49,61.66,62395.0,56.1602,56.3428,56.142,56.2972,62395.0
2023-02-03 12:25:00,61.66,61.8,61.62,61.77,53568.0,56.2972,56.425,56.2607,56.3976,53568.0
2023-02-03 12:30:00,61.77,61.87,61.73,61.86,59353.0,56.3976,56.4889,56.3611,56.4798,59353.0
2023-02-03 12:35:00,61.87,61.99,61.84,61.93,56460.0,56.4889,56.5985,56.4615,56.5437,56460.0
2023-02-03 12:40:00,61.92,61.94,61.79,61.8,38466.0,56.5346,56.5528,56.4159,56.425,38466.0
2023-02-03 12:45:00,61.79,61.91,61.79,61.83,38139.0,56.4159,56.5255,56.4159,56.4524,38139.0
2023-02-03 12:50:00,61.85,61.85,61.65,61.67,39569.0,56.4707,56.4707,56.2881,56.3063,39569.0
2023-02-03 12:55:00,61.68,61.75,61.47,61.54,60233.0,56.3155,56.3794,56.1237,56.1876,60233.0
2023-02-03 13:00:00,61.54,61.59,61.48,61.5,42223.0,56.1876,56.2333,56.1329,56.1511,42223.0
2023-02-03 13:05:00,61.51,61.53,61.33,61.33,64885.0,56.1602,56.1785,55.9959,55.9959,64885.0
2023-02-03 13:10:00,61.31,61.33,61.12,61.16,61385.0,55.9776,55.9959,55.8042,55.8407,61385.0
2023-02-03 13:15:00,61.15,61.27,61.11,61.24,77388.0,55.8316,55.9411,55.795,55.9137,77388.0
2023-02-03 13:20:00,61.23,61.42,61.19,61.41,52575.0,55.9046,56.0781,55.8681,56.0689,52575.0
2023-02-03 13:25:00,61.43,61.45,61.35,61.36,26893.0,56.0872,56.1055,56.0142,56.0233,26893.0
2023-02-03 13:30:00,61.34,61.4,61.25,61.33,46318.0,56.005,56.0598,55.9229,55.9959,46318.0
2023-02-03 13:35:00,61.33,61.52,61.33,61.51,29633.0,55.9959,56.1694,55.9959,56.1602,29633.0
2023-02-03 13:40:00,61.53,61.53,61.34,61.38,46066.0,56.1785,56.1785,56.005,56.0416,46066.0
2023-02-03 13:45:00,61.37,61.4,61.23,61.25,40480.0,56.0324,56.0598,55.9046,55.9229,40480.0
2023-02-03 13:50:00,61.25,61.35,61.24,61.33,32672.0,55.9229,56.0142,55.9137,55.9959,32672.0
2023-02-03 13:55:00,61.34,61.35,61.26,61.3,28466.0,56.005,56.0142,55.932,55.9685,28466.0
2023-02-03 14:00:00,61.3,61.34,61.21,61.3,49810.0,55.9685,56.005,55.8863,55.9685,49810.0
2023-02-03 14:05:00,61.29,61.37,61.23,61.23,41028.0,55.9594,56.0324,55.9046,55.9046,41028.0
2023-02-03 14:10:00,61.24,61.27,61.08,61.2,93611.0,55.9137,55.9411,55.7676,55.8772,93611.0
2023-02-03 14:15:00,61.2,61.23,61.11,61.17,27322.0,55.8772,55.9046,55.795,55.8498,27322.0
2023-02-03 14:20:00,61.17,61.2,61.1,61.11,32499.0,55.8498,55.8772,55.7859,55.795,32499.0
2023-02-03 14:25:00,61.1,61.2,61.07,61.18,43387.0,55.7859,55.8772,55.7585,55.8589,43387.0
2023-02-03 14:30:00,61.18,61.2,61.06,61.16,43657.0,55.8589,55.8772,55.7494,55.8407,43657.0
2023-02-03 14:35:00,61.16,61.21,61.12,61.21,36958.0,55.8407,55.8863,55.8042,55.8863,36958.0
2023-02-03 14:40:00,61.2,61.23,61.14,61.16,22077.0,55.8772,55.9046,55.8224,55.8407,22077.0
2023-02-03 14:45:00,61.14,61.19,61.08,61.14,37946.0,55.8224,55.8681,55.7676,55.8224,37946.0
2023-02-03 14:50:00,61.14,61.18,61.08,61.16,39109.0,55.8224,55.8589,55.7676,55.8407,39109.0
2023-02-03 14:55:00,61.15,61.18,61.04,61.07,41357.0,55.8316,55.8589,55.7311,55.7585,41357.0
2023-02-03 15:00:00,61.06,61.07,61.01,61.04,41374.0,55.7494,55.7585,55.7037,55.7311,41374.0
2023-02-03 15:05:00,61.05,61.14,60.94,61.07,101186.0,55.7403,55.8224,55.6398,55.7585,101186.0
2023-02-03 15:10:00,61.08,61.08,60.98,61.03,28201.0,55.7676,55.7676,55.6763,55.722,28201.0
2023-02-03 15:15:00,61.03,61.14,60.99,61.06,44953.0,55.722,55.8224,55.6855,55.7494,44953.0
2023-02-03 15:20:00,61.06,61.14,61.02,61.04,53950.0,55.7494,55.8224,55.7129,55.7311,53950.0
2023-02-03 15:25:00,61.07,61.15,61.02,61.06,82304.0,55.7585,55.8316,55.7129,55.7494,82304.0
2023-02-03 15:30:00,61.05,61.07,60.97,61.01,60116.0,55.7403,55.7585,55.6672,55.7037,60116.0
2023-02-03 15:35:00,61.01,61.04,60.96,61.03,62742.0,55.7037,55.7311,55.6581,55.722,62742.0
2023-02-03 15:40:00,61.03,61.06,60.96,60.99,101462.0,55.722,55.7494,55.6581,55.6855,101462.0
2023-02-03 15:45:00,60.99,61.0,60.82,60.83,120521.0,55.6855,55.6946,55.5303,55.5394,120521.0
2023-02-03 15:50:00,60.82,60.86,60.76,60.86,139420.0,55.5303,55.5668,55.4755,55.5668,139420.0
2023-02-03 15:55:00,60.86,60.87,60.79,60.85,282700.0,55.5668,55.5759,55.5029,55.5576,282700.0
2023-02-06 09:30:00,60.61,61.33,60.55,60.71,306180.0,55.3385,55.9959,55.2837,55.4298,306180.0
2023-02-06 09:35:00,60.68,60.77,60.41,60.63,108464.0,55.4024,55.4846,55.1559,55.3568,108464.0
2023-02-06 09:40:00,60.65,60.66,60.3,60.3,91790.0,55.375,55.3842,55.0555,55.0555,91790.0
2023-02-06 09:45:00,60.3,60.35,60.07,60.15,144719.0,55.0555,55.1011,54.8455,54.9185,144719.0
2023-02-06 09:50:00,60.13,60.21,59.93,60.07,292316.0,54.9003,54.9733,54.7177,54.8455,292316.0
2023-02-06 09:55:00,60.06,60.21,59.99,60.09,68109.0,54.8364,54.9733,54.7724,54.8637,68109.0
2023-02-06 10:00:00,60.05,60.21,60.0,60.02,113986.0,54.8272,54.9733,54.7816,54.7998,113986.0
2023-02-06 10:05:00,60.01,60.35,59.86,60.3,115831.0,54.7907,55.1011,54.6538,55.0555,115831.0
2023-02-06 10:10:00,60.28,60.28,59.87,59.96,81986.0,55.0372,55.0372,54.6629,54.7451,81986.0
2023-02-06 10:15:00,59.95,59.96,59.66,59.73,112924.0,54.7359,54.7451,54.4711,54.5351,112924.0
2023-02-06 10:20:00,59.73,59.84,59.68,59.74,82011.0,54.5351,54.6355,54.4894,54.5442,82011.0
2023-02-06 10:25:00,59.73,59.78,59.68,59.74,102848.0,54.5351,54.5807,54.4894,54.5442,102848.0
2023-02-06 10:30:00,59.73,59.79,59.52,59.56,101972.0,54.5351,54.5898,54.3433,54.3798,101972.0
2023-02-06 10:35:00,59.58,59.58,59.31,59.31,122486.0,54.3981,54.3981,54.1516,54.1516,122486.0
2023-02-06 10:40:00,59.31,59.56,59.3,59.47,95418.0,54.1516,54.3798,54.1425,54.2977,95418.0
2023-02-06 10:45:00,59.47,59.67,59.46,59.62,43594.0,54.2977,54.4803,54.2885,54.4346,43594.0
2023-02-06 10:50:00,59.63,59.82,59.57,59.59,80027.0,54.4438,54.6172,54.389,54.4072,80027.0
2023-02-06 10:55:00,59.59,59.68,59.51,59.56,105770.0,54.4072,54.4894,54.3342,54.3798,105770.0
2023-02-06 11:00:00,59.56,59.77,59.51,59.77,87791.0,54.3798,54.5716,54.3342,54.5716,87791.0
2023-02-06 11:05:00,59.74,59.94,59.74,59.88,93164.0,54.5442,54.7268,54.5442,54.672,93164.0
2023-02-06 11:10:00,59.88,60.05,59.87,60.03,55686.0,54.672,54.8272,54.6629,54.809,55686.0
2023-02-06 11:15:00,60.02,60.21,60.01,60.16,72272.0,54.7998,54.9733,54.7907,54.9277,72272.0
2023-02-06 11:20:00,60.16,60.27,60.08,60.17,52276.0,54.9277,55.0281,54.8546,54.9368,52276.0
2023-02-06 11:25:00,60.16,60.27,60.1,60.22,48268.0,54.9277,55.0281,54.8729,54.9824,48268.0
2023-02-06 11:30:00,60.23,60.32,60.18,60.29,36797.0,54.9916,55.0737,54.9459,55.0464,36797.0
2023-02-06 11:35:00,60.29,60.3,60.1,60.1,33188.0,55.0464,55.0555,54.8729,54.8729,33188.0
2023-02-06 11:40:00,60.1,60.14,59.99,60.06,46037.0,54.8729,54.9094,54.7724,54.8364,46037.0
2023-02-06 11:45:00,60.07,60.13,60.02,60.07,21123.0,54.8455,54.9003,54.7998,54.8455,21123.0
2023-02-06 11:50:00,60.08,60.15,60.05,60.05,18732.0,54.8546,54.9185,54.8272,54.8272,18732.0
2023-02-06 11:55:00,60.07,60.19,60.03,60.06,67383.0,54.8455,54.955,54.809,54.8364,67383.0
2023-02-06 12:00:00,60.08,60.12,59.91,59.96,91195.0,54.8546,54.8911,54.6994,54.7451,91195.0
2023-02-06 12:05:00,59.96,60.18,59.95,60.14,27227.0,54.7451,54.9459,54.7359,54.9094,27227.0
2023-02-06 12:10:00,60.14,60.2,60.08,60.11,58812.0,54.9094,54.9642,54.8546,54.882,58812.0
2023-02-06 12:15:00,60.11,60.23,60.09,60.21,77743.0,54.882,54.9916,54.8637,54.9733,77743.0
2023-02-06 12:20:00,60.22,60.26,60.09,60.14,72918.0,54.9824,55.019,54.8637,54.9094,72918.0
2023-02-06 12:25:00,60.14,60.16,59.98,60.0,60707.0,54.9094,54.9277,54.7633,54.7816,60707.0
2023-02-06 12:30:00,60.0,60.06,59.97,60.01,29261.0,54.7816,54.8364,54.7542,54.7907,29261.0
2023-02-06 12:35:00,60.02,60.18,60.01,60.14,23309.0,54.7998,54.9459,54.7907,54.9094,23309.0
2023-02-06 12:40:00,60.12,60.13,59.92,59.93,39205.0,54.8911,54.9003,54.7085,54.7177,39205.0
2023-02-06 12:45:00,59.92,60.02,59.89,59.91,31490.0,54.7085,54.7998,54.6811,54.6994,31490.0
2023-02-06 12:50:00,59.89,59.9,59.7,59.71,37616.0,54.6811,54.6903,54.5077,54.5168,37616.0
2023-02-06 12:55:00,59.72,59.8,59.69,59.74,55107.0,54.5259,54.599,54.4985,54.5442,55107.0
2023-02-06 13:00:00,59.74,59.81,59.69,59.75,46090.0,54.5442,54.6081,54.4985,54.5533,46090.0
2023-02-06 13:05:00,59.76,59.85,59.73,59.83,38277.0,54.5624,54.6446,54.5351,54.6264,38277.0
2023-02-06 13:10:00,59.83,59.86,59.67,59.75,51391.0,54.6264,54.6538,54.4803,54.5533,51391.0
2023-02-06 13:15:00,59.75,59.81,59.65,59.79,43764.0,54.5533,54.6081,54.462,54.5898,43764.0
2023-02-06 13:20:00,59.78,59.87,59.76,59.77,34373.0,54.5807,54.6629,54.5624,54.5716,34373.0
2023-02-06 13:25:00,59.77,59.86,59.76,59.82,33967.0,54.5716,54.6538,54.5624,54.6172,33967.0
2023-02-06 13:30:00,59.81,59.92,59.78,59.84,35719.0,54.6081,54.7085,54.5807,54.6355,35719.0
2023-02-06 13:35:00,59.85,59.89,59.79,59.87,31348.0,54.6446,54.6811,54.5898,54.6629,31348.0
2023-02-06 13:40:00,59.86,59.89,59.8,59.81,28403.0,54.6538,54.6811,54.599,54.6081,28403.0
2023-02-06 13:45:00,59.81,59.85,59.69,59.7,45360.0,54.6081,54.6446,54.4985,54.5077,45360.0
2023-02-06 13:50:00,59.71,59.79,59.67,59.78,71836.0,54.5168,54.5898,54.4803,54.5807,71836.0
2023-02-06 13:55:00,59.78,59.92,59.78,59.9,39378.0,54.5807,54.7085,54.5807,54.6903,39378.0
2023-02-06 14:00:00,59.9,59.93,59.77,59.79,16516.0,54.6903,54.7177,54.5716,54.5898,16516.0
2023-02-06 14:05:00,59.81,59.87,59.75,59.76,34084.0,54.6081,54.6629,54.5533,54.5624,34084.0
2023-02-06 14:10:00,59.77,59.81,59.73,59.78,35775.0,54.5716,54.6081,54.5351,54.5807,35775.0
2023-02-06 14:15:00,59.78,59.91,59.77,59.9,49468.0,54.5807,54.6994,54.5716,54.6903,49468.0
2023-02-06 14:20:00,59.88,59.9,59.82,59.83,33180.0,54.672,54.6903,54.6172,54.6264,33180.0
2023-02-06 14:25:00,59.83,59.91,59.82,59.86,29311.0,54.6264,54.6994,54.6172,54.6538,29311.0
2023-02-06 14:30:00,59.85,59.94,59.85,59.87,33532.0,54.6446,54.7268,54.6446,54.6629,33532.0
2023-02-06 14:35:00,59.87,59.88,59.8,59.84,65893.0,54.6629,54.672,54.599,54.6355,65893.0
2023-02-06 14:40:00,59.84,59.89,59.79,59.86,40994.0,54.6355,54.6811,54.5898,54.6538,40994.0
2023-02-06 14:45:00,59.86,59.94,59.85,59.93,59306.0,54.6538,54.7268,54.6446,54.7177,59306.0
2023-02-06 14:50:00,59.92,59.92,59.81,59.91,40624.0,54.7085,54.7085,54.6081,54.6994,40624.0
2023-02-06 14:55:00,59.91,59.99,59.91,59.98,42855.0,54.6994,54.7724,54.6994,54.7633,42855.0
2023-02-06 15:00:00,59.99,60.0,59.82,59.82,38763.0,54.7724,54.7816,54.6172,54.6172,38763.0
2023-02-06 15:05:00,59.83,59.89,59.77,59.88,52450.0,54.6264,54.6811,54.5716,54.672,52450.0
2023-02-06 15:10:00,59.88,59.88,59.71,59.77,36539.0,54.672,54.672,54.5168,54.5716,36539.0
2023-02-06 15:15:00,59.76,59.87,59.74,59.84,43636.0,54.5624,54.6629,54.5442,54.6355,43636.0
2023-02-06 15:20:00,59.85,59.89,59.77,59.77,50872.0,54.6446,54.6811,54.5716,54.5716,50872.0
2023-02-06 15:25:00,59.76,59.76,59.67,59.76,42715.0,54.5624,54.5624,54.4803,54.5624,42715.0
2023-02-06 15:30:00,59.77,59.91,59.71,59.89,65662.0,54.5716,54.6994,54.5168,54.6811,65662.0
2023-02-06 15:35:00,59.9,60.0,59.9,59.98,109474.0,54.6903,54.7816,54.6903,54.7633,109474.0
2023-02-06 15:40:00,59.98,60.09,59.96,60.0,113350.0,54.7633,54.8637,54.7451,54.7816,113350.0
2023-02-06 15:45:00,60.0,60.0,59.87,59.97,113807.0,54.7816,54.7816,54.6629,54.7542,113807.0
2023-02-06 15:50:00,59.99,60.13,59.98,60.09,198237.0,54.7724,54.9003,54.7633,54.8637,198237.0
2023-02-06 15:55:00,60.09,60.15,60.04,60.13,234172.0,54.8637,54.9185,54.8181,54.9003,234172.0
2023-02-07 09:30:00,60.72,60.85,60.28,60.33,178973.0,55.439,55.5576,55.0372,55.0829,178973.0
2023-02-07 09:35:00,60.32,60.49,60.2,60.31,153323.0,55.0737,55.229,54.9642,55.0646,153323.0
2023-02-07 09:40:00,60.3,60.33,60.02,60.14,83221.0,55.0555,55.0829,54.7998,54.9094,83221.0
2023-02-07 09:45:00,60.18,60.18,59.86,60.02,89291.0,54.9459,54.9459,54.6538,54.7998,89291.0
2023-02-07 09:50:00,60.01,60.45,60.0,60.42,106549.0,54.7907,55.1924,54.7816,55.165,106549.0
2023-02-07 09:55:00,60.43,60.55,60.35,60.39,69017.0,55.1742,55.2837,55.1011,55.1377,69017.0
2023-02-07 10:00:00,60.39,60.5,60.3,60.46,55928.0,55.1377,55.2381,55.0555,55.2016,55928.0
2023-02-07 10:05:00,60.47,60.51,60.36,60.4,54592.0,55.2107,55.2472,55.1103,55.1468,54592.0
2023-02-07 10:10:00,60.41,60.42,60.19,60.19,48219.0,55.1559,55.165,54.955,54.955,48219.0
2023-02-07 10:15:00,60.19,60.32,60.16,60.25,49076.0,54.955,55.0737,54.9277,55.0098,49076.0
2023-02-07 10:20:00,60.24,60.36,60.18,60.2,60123.0,55.0007,55.1103,54.9459,54.9642,60123.0
2023-02-07 10:25:00,60.2,60.23,59.97,59.99,112320.0,54.9642,54.9916,54.7542,54.7724,112320.0
2023-02-07 10:30:00,59.99,60.02,59.87,59.88,67774.0,54.7724,54.7998,54.6629,54.672,67774.0
2023-02-07 10:35:00,59.87,60.02,59.85,59.99,59655.0,54.6629,54.7998,54.6446,54.7724,59655.0
2023-02-07 10:40:00,59.99,60.02,59.94,60.0,38098.0,54.7724,54.7998,54.7268,54.7816,38098.0
2023-02-07 10:45:00,60.0,60.16,59.97,60.12,73852.0,54.7816,54.9277,54.7542,54.8911,73852.0
2023-02-07 10:50:00,60.12,60.2,60.08,60.11,32285.0,54.8911,54.9642,54.8546,54.882,32285.0
2023-02-07 10:55:00,60.11,60.18,60.06,60.15,56109.0,54.882,54.9459,54.8364,54.9185,56109.0
2023-02-07 11:00:00,60.15,60.3,60.13,60.28,65937.0,54.9185,55.0555,54.9003,55.0372,65937.0
2023-02-07 11:05:00,60.28,60.64,60.28,60.6,152446.0,55.0372,55.3659,55.0372,55.3294,152446.0
2023-02-07 11:10:00,60.59,60.74,60.54,60.7,115008.0,55.3203,55.4572,55.2746,55.4207,115008.0
2023-02-07 11:15:00,60.71,60.77,60.6,60.63,100873.0,55.4298,55.4846,55.3294,55.3568,100873.0
2023-02-07 11:20:00,60.62,60.76,60.6,60.75,98305.0,55.3477,55.4755,55.3294,55.4663,98305.0
2023-02-07 11:25:00,60.76,61.0,60.74,60.95,182559.0,55.4755,55.6946,55.4572,55.6489,182559.0
2023-02-07 11:30:00,60.94,60.95,60.73,60.83,142503.0,55.6398,55.6489,55.4481,55.5394,142503.0
2023-02-07 11:35:00,60.84,60.87,60.71,60.81,115551.0,55.5485,55.5759,55.4298,55.5211,115551.0
2023-02-07 11:40:00,60.81,60.89,60.8,60.88,30872.0,55.5211,55.5942,55.512,55.585,30872.0
2023-02-07 11:45:00,60.88,61.16,60.85,61.06,119332.0,55.585,55.8407,55.5576,55.7494,119332.0
2023-02-07 11:50:00,61.06,61.15,61.03,61.08,44328.0,55.7494,55.8316,55.722,55.7676,44328.0
2023-02-07 11:55:00,61.06,61.19,61.04,61.17,68183.0,55.7494,55.8681,55.7311,55.8498,68183.0
2023-02-07 12:00:00,61.17,61.31,61.17,61.24,47508.0,55.8498,55.9776,55.8498,55.9137,47508.0
2023-02-07 12:05:00,61.23,61.28,61.15,61.19,40874.0,55.9046,55.9502,55.8316,55.8681,40874.0
2023-02-07 12:10:00,61.19,61.21,61.15,61.21,25888.0,55.8681,55.8863,55.8316,55.8863,25888.0
2023-02-07 12:15:00,61.22,61.28,61.19,61.22,35010.0,55.8955,55.9502,55.8681,55.8955,35010.0
2023-02-07 12:20:00,61.21,61.29,61.13,61.17,75250.0,55.8863,55.9594,55.8133,55.8498,75250.0
2023-02-07 12:25:00,61.16,61.19,61.0,61.03,84191.0,55.8407,55.8681,55.6946,55.722,84191.0
2023-02-07 12:30:00,61.01,61.07,60.88,60.96,32479.0,55.7037,55.7585,55.585,55.6581,32479.0
2023-02-07 12:35:00,60.96,60.97,60.89,60.91,31975.0,55.6581,55.6672,55.5942,55.6124,31975.0
2023-02-07 12:40:00,60.91,61.28,60.91,61.12,59532.0,55.6124,55.9502,55.6124,55.8042,59532.0
2023-02-07 12:45:00,61.11,61.44,61.1,61.43,100259.0,55.795,56.0963,55.7859,56.0872,100259.0
2023-02-07 12:50:00,61.45,61.59,61.35,61.58,67352.0,56.1055,56.2333,56.0142,56.2242,67352.0
2023-02-07 12:55:00,61.57,61.7,61.54,61.68,82527.0,56.215,56.3337,56.1876,56.3155,82527.0
2023-02-07 13:00:00,61.68,61.73,61.4,61.4,71490.0,56.3155,56.3611,56.0598,56.0598,71490.0
2023-02-07 13:05:00,61.42,61.58,61.38,61.5,44796.0,56.0781,56.2242,56.0416,56.1511,44796.0
2023-02-07 13:10:00,61.51,61.6,61.45,61.5,42294.0,56.1602,56.2424,56.1055,56.1511,42294.0
2023-02-07 13:15:00,61.49,61.49,61.13,61.23,91679.0,56.142,56.142,55.8133,55.9046,91679.0
2023-02-07 13:20:00,61.24,61.25,60.96,61.0,53001.0,55.9137,55.9229,55.6581,55.6946,53001.0
2023-02-07 13:25:00,61.0,61.09,60.69,60.69,61229.0,55.6946,55.7768,55.4116,55.4116,61229.0
2023-02-07 13:30:00,60.67,60.69,60.42,60.49,158677.0,55.3933,55.4116,55.165,55.229,158677.0
2023-02-07 13:35:00,60.45,60.72,60.45,60.61,69818.0,55.1924,55.439,55.1924,55.3385,69818.0
2023-02-07 13:40:00,60.62,60.81,60.57,60.63,71948.0,55.3477,55.5211,55.302,55.3568,71948.0
2023-02-07 13:45:00,60.62,60.62,60.35,60.45,72412.0,55.3477,55.3477,55.1011,55.1924,72412.0
2023-02-07 13:50:00,60.44,60.56,60.41,60.49,75894.0,55.1833,55.2929,55.1559,55.229,75894.0
2023-02-07 13:55:00,60.49,60.61,60.48,60.56,37572.0,55.229,55.3385,55.2198,55.2929,37572.0
2023-02-07 14:00:00,60.55,60.85,60.55,60.8,27909.0,55.2837,55.5576,55.2837,55.512,27909.0
2023-02-07 14:05:00,60.8,61.02,60.74,60.94,81630.0,55.512,55.7129,55.4572,55.6398,81630.0
2023-02-07 14:10:00,60.94,61.12,60.92,61.02,70040.0,55.6398,55.8042,55.6216,55.7129,70040.0
2023-02-07 14:15:00,61.03,61.08,60.95,61.01,38227.0,55.722,55.7676,55.6489,55.7037,38227.0
2023-02-07 14:20:00,61.02,61.08,60.89,61.06,36608.0,55.7129,55.7676,55.5942,55.7494,36608.0
2023-02-07 14:25:00,61.07,61.16,61.07,61.15,49681.0,55.7585,55.8407,55.7585,55.8316,49681.0
2023-02-07 14:30:00,61.15,61.37,61.1,61.32,103685.0,55.8316,56.0324,55.7859,55.9868,103685.0
2023-02-07 14:35:00,61.32,61.37,61.28,61.32,47916.0,55.9868,56.0324,55.9502,55.9868,47916.0
2023-02-07 14:40:00,61.31,61.46,61.26,61.4,59489.0,55.9776,56.1146,55.932,56.0598,59489.0
2023-02-07 14:45:00,61.39,61.48,61.39,61.43,41628.0,56.0507,56.1329,56.0507,56.0872,41628.0
2023-02-07 14:50:00,61.41,61.54,61.39,61.48,74540.0,56.0689,56.1876,56.0507,56.1329,74540.0
2023-02-07 14:55:00,61.48,61.64,61.45,61.64,53877.0,56.1329,56.2789,56.1055,56.2789,53877.0
2023-02-07 15:00:00,61.64,61.72,61.49,61.49,76038.0,56.2789,56.352,56.142,56.142,76038.0
2023-02-07 15:05:00,61.51,61.62,61.5,61.58,65805.0,56.1602,56.2607,56.1511,56.2242,65805.0
2023-02-07 15:10:00,61.59,61.67,61.54,61.65,72627.0,56.2333,56.3063,56.1876,56.2881,72627.0
2023-02-07 15:15:00,61.65,61.72,61.64,61.67,94465.0,56.2881,56.352,56.2789,56.3063,94465.0
2023-02-07 15:20:00,61.65,61.79,61.58,61.76,84831.0,56.2881,56.4159,56.2242,56.3885,84831.0
2023-02-07 15:25:00,61.76,61.92,61.69,61.92,69203.0,56.3885,56.5346,56.3246,56.5346,69203.0
2023-02-07 15:30:00,61.91,61.92,61.78,61.91,55706.0,56.5255,56.5346,56.4068,56.5255,55706.0
2023-02-07 15:35:00,61.9,61.96,61.77,61.94,148915.0,56.5163,56.5711,56.3976,56.5528,148915.0
2023-02-07 15:40:00,61.95,62.01,61.87,62.01,101553.0,56.562,56.6168,56.4889,56.6168,101553.0
2023-02-07 15:45:00,62.01,62.16,61.98,62.14,109409.0,56.6168,56.7537,56.5894,56.7355,109409.0
2023-02-07 15:50:00,62.16,62.32,62.1,62.28,187729.0,56.7537,56.8998,56.6989,56.8633,187729.0
2023-02-07 15:55:00,62.29,62.33,62.13,62.21,488918.0,56.8724,56.9089,56.7263,56.7994,488918.0
2023-02-08 09:30:00,62.3,62.46,62.03,62.07,181028.0,56.8815,57.0276,56.635,56.6715,181028.0
2023-02-08 09:35:00,62.09,62.8,61.99,62.76,225057.0,56.6898,57.338,56.5985,57.3015,225057.0
2023-02-08 09:40:00,62.76,62.76,62.39,62.47,78336.0,57.3015,57.3015,56.9637,57.0367,78336.0
2023-02-08 09:45:00,62.47,62.48,62.16,62.16,84555.0,57.0367,57.0459,56.7537,56.7537,84555.0
2023-02-08 09:50:00,62.15,62.22,61.98,61.99,99308.0,56.7446,56.8085,56.5894,56.5985,99308.0
2023-02-08 09:55:00,61.98,62.29,61.89,62.25,66052.0,56.5894,56.8724,56.5072,56.8359,66052.0
2023-02-08 10:00:00,62.28,62.35,62.18,62.19,58873.0,56.8633,56.9272,56.772,56.7811,58873.0
2023-02-08 10:05:00,62.17,62.17,61.88,62.05,65795.0,56.7628,56.7628,56.4981,56.6533,65795.0
2023-02-08 10:10:00,62.06,62.16,61.9,61.93,58680.0,56.6624,56.7537,56.5163,56.5437,58680.0
2023-02-08 10:15:00,61.92,61.97,61.71,61.93,65961.0,56.5346,56.5802,56.3428,56.5437,65961.0
2023-02-08 10:20:00,61.91,61.92,61.78,61.88,35423.0,56.5255,56.5346,56.4068,56.4981,35423.0
2023-02-08 10:25:00,61.87,61.88,61.76,61.84,93799.0,56.4889,56.4981,56.3885,56.4615,93799.0
2023-02-08 10:30:00,61.83,61.83,61.49,61.61,79088.0,56.4524,56.4524,56.142,56.2515,79088.0
2023-02-08 10:35:00,61.61,61.84,61.41,61.79,86622.0,56.2515,56.4615,56.0689,56.4159,86622.0
2023-02-08 10:40:00,61.79,61.81,61.41,61.42,89545.0,56.4159,56.4342,56.0689,56.0781,89545.0
2023-02-08 10:45:00,61.43,61.53,61.34,61.45,75067.0,56.0872,56.1785,56.005,56.1055,75067.0
2023-02-08 10:50:00,61.46,61.55,61.39,61.53,54847.0,56.1146,56.1968,56.0507,56.1785,54847.0
2023-02-08 10:55:00,61.54,61.66,61.48,61.57,52634.0,56.1876,56.2972,56.1329,56.215,52634.0
2023-02-08 11:00:00,61.56,61.61,61.47,61.6,48950.0,56.2059,56.2515,56.1237,56.2424,48950.0
2023-02-08 11:05:00,61.57,61.7,61.45,61.68,70731.0,56.215,56.3337,56.1055,56.3155,70731.0
2023-02-08 11:10:00,61.68,61.69,61.41,61.46,99733.0,56.3155,56.3246,56.0689,56.1146,99733.0
2023-02-08 11:15:00,61.46,61.63,61.39,61.62,113293.0,56.1146,56.2698,56.0507,56.2607,113293.0
2023-02-08 11:20:00,61.62,61.69,61.33,61.36,144391.0,56.2607,56.3246,55.9959,56.0233,144391.0
2023-02-08 11:25:00,61.38,61.38,61.18,61.24,136688.0,56.0416,56.0416,55.8589,55.9137,136688.0
2023-02-08 11:30:00,61.23,61.24,61.12,61.15,84785.0,55.9046,55.9137,55.8042,55.8316,84785.0
2023-02-08 11:35:00,61.14,61.29,61.02,61.07,83698.0,55.8224,55.9594,55.7129,55.7585,83698.0
2023-02-08 11:40:00,61.07,61.07,60.9,60.99,65208.0,55.7585,55.7585,55.6033,55.6855,65208.0
2023-02-08 11:45:00,60.98,61.13,60.97,61.13,35461.0,55.6763,55.8133,55.6672,55.8133,35461.0
2023-02-08 11:50:00,61.1,61.19,61.02,61.1,45601.0,55.7859,55.8681,55.7129,55.7859,45601.0
2023-02-08 11:55:00,61.08,61.15,61.04,61.13,37514.0,55.7676,55.8316,55.7311,55.8133,37514.0
2023-02-08 12:00:00,61.12,61.15,61.02,61.04,43110.0,55.8042,55.8316,55.7129,55.7311,43110.0
2023-02-08 12:05:00,61.01,61.14,60.95,61.1,43346.0,55.7037,55.8224,55.6489,55.7859,43346.0
2023-02-08 12:10:00,61.11,61.29,61.1,61.11,44180.0,55.795,55.9594,55.7859,55.795,44180.0
2023-02-08 12:15:00,61.11,61.26,61.11,61.25,44655.0,55.795,55.932,55.795,55.9229,44655.0
2023-02-08 12:20:00,61.24,61.39,61.23,61.32,57502.0,55.9137,56.0507,55.9046,55.9868,57502.0
2023-02-08 12:25:00,61.32,61.46,61.3,61.44,61591.0,55.9868,56.1146,55.9685,56.0963,61591.0
2023-02-08 12:30:00,61.43,61.46,61.3,61.41,72836.0,56.0872,56.1146,55.9685,56.0689,72836.0
2023-02-08 12:35:00,61.4,61.47,61.35,61.35,105159.0,56.0598,56.1237,56.0142,56.0142,105159.0
2023-02-08 12:40:00,61.33,61.33,61.16,61.26,78917.0,55.9959,55.9959,55.8407,55.932,78917.0
2023-02-08 12:45:00,61.26,61.42,61.25,61.36,69176.0,55.932,56.0781,55.9229,56.0233,69176.0
2023-02-08 12:50:00,61.36,61.51,61.33,61.34,52556.0,56.0233,56.1602,55.9959,56.005,52556.0
2023-02-08 12:55:00,61.35,61.48,61.34,61.48,29160.0,56.0142,56.1329,56.005,56.1329,29160.0
2023-02-08 13:00:00,61.48,61.55,61.42,61.44,73760.0,56.1329,56.1968,56.0781,56.0963,73760.0
2023-02-08 13:05:00,61.43,61.54,61.39,61.51,29966.0,56.0872,56.1876,56.0507,56.1602,29966.0
2023-02-08 13:10:00,61.51,61.57,61.46,61.47,76347.0,56.1602,56.215,56.1146,56.1237,76347.0
2023-02-08 13:15:00,61.5,61.57,61.45,61.52,43780.0,56.1511,56.215,56.1055,56.1694,43780.0
2023-02-08 13:20:00,61.52,61.54,61.46,61.52,38296.0,56.1694,56.1876,56.1146,56.1694,38296.0
2023-02-08 13:25:00,61.53,61.7,61.49,61.64,104177.0,56.1785,56.3337,56.142,56.2789,104177.0
2023-02-08 13:30:00,61.64,61.74,61.52,61.69,155697.0,56.2789,56.3702,56.1694,56.3246,155697.0
2023-02-08 13:35:00,61.68,61.8,61.56,61.61,166582.0,56.3155,56.425,56.2059,56.2515,166582.0
2023-02-08 13:40:00,61.62,61.62,61.49,61.56,27977.0,56.2607,56.2607,56.142,56.2059,27977.0
2023-02-08 13:45:00,61.55,61.57,61.32,61.35,29478.0,56.1968,56.215,55.9868,56.0142,29478.0
2023-02-08 13:50:00,61.36,61.48,61.35,61.37,49055.0,56.0233,56.1329,56.0142,56.0324,49055.0
2023-02-08 13:55:00,61.37,61.37,61.22,61.29,37744.0,56.0324,56.0324,55.8955,55.9594,37744.0
2023-02-08 14:00:00,61.28,61.28,61.16,61.2,74621.0,55.9502,55.9502,55.8407,55.8772,74621.0
2023-02-08 14:05:00,61.21,61.25,61.06,61.08,245401.0,55.8863,55.9229,55.7494,55.7676,245401.0
2023-02-08 14:10:00,61.08,61.24,61.06,61.19,160982.0,55.7676,55.9137,55.7494,55.8681,160982.0
2023-02-08 14:15:00,61.19,61.38,61.16,61.26,107982.0,55.8681,56.0416,55.8407,55.932,107982.0
2023-02-08 14:20:00,61.25,61.29,61.16,61.23,47311.0,55.9229,55.9594,55.8407,55.9046,47311.0
2023-02-08 14:25:00,61.22,61.3,61.19,61.29,48088.0,55.8955,55.9685,55.8681,55.9594,48088.0
2023-02-08 14:30:00,61.3,61.4,61.29,61.4,56351.0,55.9685,56.0598,55.9594,56.0598,56351.0
2023-02-08 14:35:00,61.4,61.42,61.31,61.33,55077.0,56.0598,56.0781,55.9776,55.9959,55077.0
2023-02-08 14:40:00,61.34,61.35,61.22,61.29,32709.0,56.005,56.0142,55.8955,55.9594,32709.0
2023-02-08 14:45:00,61.28,61.28,61.11,61.17,81120.0,55.9502,55.9502,55.795,55.8498,81120.0
2023-02-08 14:50:00,61.17,61.29,61.14,61.22,57706.0,55.8498,55.9594,55.8224,55.8955,57706.0
2023-02-08 14:55:00,61.22,61.42,61.2,61.4,60543.0,55.8955,56.0781,55.8772,56.0598,60543.0
2023-02-08 15:00:00,61.4,61.42,61.13,61.13,55137.0,56.0598,56.0781,55.8133,55.8133,55137.0
2023-02-08 15:05:00,61.14,61.15,61.03,61.13,66684.0,55.8224,55.8316,55.722,55.8133,66684.0
2023-02-08 15:10:00,61.12,61.15,61.03,61.13,83611.0,55.8042,55.8316,55.722,55.8133,83611.0
2023-02-08 15:15:00,61.14,61.27,61.13,61.21,88033.0,55.8224,55.9411,55.8133,55.8863,88033.0
2023-02-08 15:20:00,61.21,61.36,61.21,61.34,65615.0,55.8863,56.0233,55.8863,56.005,65615.0
2023-02-08 15:25:00,61.34,61.41,61.3,61.38,75552.0,56.005,56.0689,55.9685,56.0416,75552.0
2023-02-08 15:30:00,61.39,61.43,61.34,61.35,114127.0,56.0507,56.0872,56.005,56.0142,114127.0
2023-02-08 15:35:00,61.34,61.55,61.34,61.53,86435.0,56.005,56.1968,56.005,56.1785,86435.0
2023-02-08 15:40:00,61.54,61.55,61.41,61.43,57277.0,56.1876,56.1968,56.0689,56.0872,57277.0
2023-02-08 15:45:00,61.44,61.44,61.3,61.3,101356.0,56.0963,56.0963,55.9685,55.9685,101356.0
2023-02-08 15:50:00,61.31,61.44,61.28,61.44,143381.0,55.9776,56.0963,55.9502,56.0963,143381.0
2023-02-08 15:55:00,61.44,61.46,61.31,61.34,331455.0,56.0963,56.1146,55.9776,56.005,331455.0
2023-02-09 09:30:00,61.27,61.46,61.15,61.23,170188.0,55.9411,56.1146,55.8316,55.9046,170188.0
2023-02-09 09:35:00,61.24,61.29,61.03,61.14,80126.0,55.9137,55.9594,55.722,55.8224,80126.0
2023-02-09 09:40:00,61.17,61.41,61.11,61.33,67670.0,55.8498,56.0689,55.795,55.9959,67670.0
2023-02-09 09:45:00,61.35,61.45,61.25,61.43,63719.0,56.0142,56.1055,55.9229,56.0872,63719.0
2023-02-09 09:50:00,61.44,61.51,60.93,60.97,136459.0,56.0963,56.1602,55.6307,55.6672,136459.0
2023-02-09 09:55:00,60.98,61.11,60.76,60.82,77827.0,55.6763,55.795,55.4755,55.5303,77827.0
2023-02-09 10:00:00,60.82,60.95,60.79,60.94,75148.0,55.5303,55.6489,55.5029,55.6398,75148.0
2023-02-09 10:05:00,60.93,61.14,60.91,61.02,53453.0,55.6307,55.8224,55.6124,55.7129,53453.0
2023-02-09 10:10:00,61.01,61.04,60.89,60.98,42304.0,55.7037,55.7311,55.5942,55.6763,42304.0
2023-02-09 10:15:00,60.99,61.08,60.91,60.99,81892.0,55.6855,55.7676,55.6124,55.6855,81892.0
2023-02-09 10:20:00,60.99,61.13,60.97,61.12,54991.0,55.6855,55.8133,55.6672,55.8042,54991.0
2023-02-09 10:25:00,61.1,61.11,60.95,61.09,34100.0,55.7859,55.795,55.6489,55.7768,34100.0
2023-02-09 10:30:00,61.1,61.23,61.02,61.15,91240.0,55.7859,55.9046,55.7129,55.8316,91240.0
2023-02-09 10:35:00,61.16,61.18,61.04,61.09,55080.0,55.8407,55.8589,55.7311,55.7768,55080.0
2023-02-09 10:40:00,61.09,61.09,60.77,60.78,125118.0,55.7768,55.7768,55.4846,55.4937,125118.0
2023-02-09 10:45:00,60.77,60.79,60.69,60.73,82024.0,55.4846,55.5029,55.4116,55.4481,82024.0
2023-02-09 10:50:00,60.74,60.87,60.7,60.8,34139.0,55.4572,55.5759,55.4207,55.512,34139.0
2023-02-09 10:55:00,60.78,60.95,60.71,60.76,67505.0,55.4937,55.6489,55.4298,55.4755,67505.0
2023-02-09 11:00:00,60.74,60.91,60.61,60.67,58590.0,55.4572,55.6124,55.3385,55.3933,58590.0
2023-02-09 11:05:00,60.64,60.67,60.47,60.65,89988.0,55.3659,55.3933,55.2107,55.375,89988.0
2023-02-09 11:10:00,60.65,60.73,60.56,60.68,67061.0,55.375,55.4481,55.2929,55.4024,67061.0
2023-02-09 11:15:00,60.71,60.74,60.64,60.72,44263.0,55.4298,55.4572,55.3659,55.439,44263.0
2023-02-09 11:20:00,60.72,60.8,60.7,60.8,57705.0,55.439,55.512,55.4207,55.512,57705.0
2023-02-09 11:25:00,60.8,60.99,60.78,60.97,46732.0,55.512,55.6855,55.4937,55.6672,46732.0
2023-02-09 11:30:00,60.96,60.98,60.8,60.86,34634.0,55.6581,55.6763,55.512,55.5668,34634.0
2023-02-09 11:35:00,60.87,60.95,60.85,60.91,35036.0,55.5759,55.6489,55.5576,55.6124,35036.0
2023-02-09 11:40:00,60.89,61.07,60.89,61.03,44211.0,55.5942,55.7585,55.5942,55.722,44211.0
2023-02-09 11:45:00,61.02,61.05,60.96,61.0,71090.0,55.7129,55.7403,55.6581,55.6946,71090.0
2023-02-09 11:50:00,61.0,61.0,60.89,60.89,29570.0,55.6946,55.6946,55.5942,55.5942,29570.0
2023-02-09 11:55:00,60.88,60.92,60.85,60.89,28113.0,55.585,55.6216,55.5576,55.5942,28113.0
2023-02-09 12:00:00,60.89,60.94,60.82,60.82,38967.0,55.5942,55.6398,55.5303,55.5303,38967.0
2023-02-09 12:05:00,60.83,61.08,60.83,61.05,34934.0,55.5394,55.7676,55.5394,55.7403,34934.0
2023-02-09 12:10:00,61.08,61.19,61.07,61.15,41765.0,55.7676,55.8681,55.7585,55.8316,41765.0
2023-02-09 12:15:00,61.13,61.15,61.0,61.12,71668.0,55.8133,55.8316,55.6946,55.8042,71668.0
2023-02-09 12:20:00,61.12,61.13,61.03,61.09,48967.0,55.8042,55.8133,55.722,55.7768,48967.0
2023-02-09 12:25:00,61.09,61.16,61.0,61.06,27510.0,55.7768,55.8407,55.6946,55.7494,27510.0
2023-02-09 12:30:00,61.05,61.07,60.84,60.84,47968.0,55.7403,55.7585,55.5485,55.5485,47968.0
2023-02-09 12:35:00,60.84,60.86,60.76,60.81,56545.0,55.5485,55.5668,55.4755,55.5211,56545.0
2023-02-09 12:40:00,60.78,60.85,60.71,60.72,50377.0,55.4937,55.5576,55.4298,55.439,50377.0
2023-02-09 12:45:00,60.71,60.71,60.54,60.56,47674.0,55.4298,55.4298,55.2746,55.2929,47674.0
2023-02-09 12:50:00,60.57,60.7,60.56,60.67,45719.0,55.302,55.4207,55.2929,55.3933,45719.0
2023-02-09 12:55:00,60.68,60.73,60.63,60.68,30664.0,55.4024,55.4481,55.3568,55.4024,30664.0
2023-02-09 13:00:00,60.66,60.7,60.59,60.67,43726.0,55.3842,55.4207,55.3203,55.3933,43726.0
2023-02-09 13:05:00,60.66,60.71,60.63,60.68,11510.0,55.3842,55.4298,55.3568,55.4024,11510.0
2023-02-09 13:10:00,60.67,60.71,60.59,60.63,28292.0,55.3933,55.4298,55.3203,55.3568,28292.0
2023-02-09 13:15:00,60.62,60.69,60.58,60.68,22978.0,55.3477,55.4116,55.3111,55.4024,22978.0
2023-02-09 13:20:00,60.69,60.75,60.58,60.6,23065.0,55.4116,55.4663,55.3111,55.3294,23065.0
2023-02-09 13:25:00,60.6,60.72,60.6,60.64,17042.0,55.3294,55.439,55.3294,55.3659,17042.0
2023-02-09 13:30:00,60.66,60.78,60.61,60.71,25831.0,55.3842,55.4937,55.3385,55.4298,25831.0
2023-02-09 13:35:00,60.71,60.71,60.61,60.62,17495.0,55.4298,55.4298,55.3385,55.3477,17495.0
2023-02-09 13:40:00,60.62,60.67,60.56,60.66,20165.0,55.3477,55.3933,55.2929,55.3842,20165.0
2023-02-09 13:45:00,60.63,60.65,60.55,60.64,21245.0,55.3568,55.375,55.2837,55.3659,21245.0
2023-02-09 13:50:00,60.64,60.78,60.62,60.78,38167.0,55.3659,55.4937,55.3477,55.4937,38167.0
2023-02-09 13:55:00,60.77,60.8,60.68,60.75,19185.0,55.4846,55.512,55.4024,55.4663,19185.0
2023-02-09 14:00:00,60.74,60.81,60.72,60.77,25693.0,55.4572,55.5211,55.439,55.4846,25693.0
2023-02-09 14:05:00,60.76,60.82,60.72,60.79,22566.0,55.4755,55.5303,55.439,55.5029,22566.0
2023-02-09 14:10:00,60.79,60.8,60.64,60.67,25417.0,55.5029,55.512,55.3659,55.3933,25417.0
2023-02-09 14:15:00,60.68,60.69,60.52,60.53,52259.0,55.4024,55.4116,55.2563,55.2655,52259.0
2023-02-09 14:20:00,60.53,60.63,60.51,60.53,32741.0,55.2655,55.3568,55.2472,55.2655,32741.0
2023-02-09 14:25:00,60.53,60.62,60.53,60.58,25270.0,55.2655,55.3477,55.2655,55.3111,25270.0
2023-02-09 14:30:00,60.59,60.64,60.5,60.53,29769.0,55.3203,55.3659,55.2381,55.2655,29769.0
2023-02-09 14:35:00,60.52,60.59,60.47,60.53,59426.0,55.2563,55.3203,55.2107,55.2655,59426.0
2023-02-09 14:40:00,60.53,60.62,60.49,60.57,44278.0,55.2655,55.3477,55.229,55.302,44278.0
2023-02-09 14:45:00,60.58,60.59,60.45,60.53,35362.0,55.3111,55.3203,55.1924,55.2655,35362.0
2023-02-09 14:50:00,60.53,60.57,60.49,60.57,19345.0,55.2655,55.302,55.229,55.302,19345.0
2023-02-09 14:55:00,60.56,60.6,60.55,60.56,15963.0,55.2929,55.3294,55.2837,55.2929,15963.0
2023-02-09 15:00:00,60.57,60.6,60.43,60.45,51815.0,55.302,55.3294,55.1742,55.1924,51815.0
2023-02-09 15:05:00,60.45,60.52,60.41,60.5,21320.0,55.1924,55.2563,55.1559,55.2381,21320.0
2023-02-09 15:10:00,60.51,60.52,60.39,60.42,33478.0,55.2472,55.2563,55.1377,55.165,33478.0
2023-02-09 15:15:00,60.41,60.43,60.31,60.39,39489.0,55.1559,55.1742,55.0646,55.1377,39489.0
2023-02-09 15:20:00,60.38,60.49,60.37,60.43,49169.0,55.1285,55.229,55.1194,55.1742,49169.0
2023-02-09 15:25:00,60.43,60.43,60.34,60.4,51023.0,55.1742,55.1742,55.092,55.1468,51023.0
2023-02-09 15:30:00,60.4,60.4,60.16,60.18,58412.0,55.1468,55.1468,54.9277,54.9459,58412.0
2023-02-09 15:35:00,60.19,60.32,60.16,60.28,72697.0,54.955,55.0737,54.9277,55.0372,72697.0
2023-02-09 15:40:00,60.28,60.36,60.21,60.33,109834.0,55.0372,55.1103,54.9733,55.0829,109834.0
2023-02-09 15:45:00,60.33,60.45,60.25,60.3,83343.0,55.0829,55.1924,55.0098,55.0555,83343.0
2023-02-09 15:50:00,60.33,60.63,60.3,60.58,150121.0,55.0829,55.3568,55.0555,55.3111,150121.0
2023-02-09 15:55:00,60.57,60.57,60.29,60.31,263774.0,55.302,55.302,55.0464,55.0646,263774.0
2023-02-10 09:30:00,61.37,61.53,61.23,61.3,214763.0,56.0324,56.1785,55.9046,55.9685,214763.0
2023-02-10 09:35:00,61.32,61.74,61.22,61.7,156474.0,55.9868,56.3702,55.8955,56.3337,156474.0
2023-02-10 09:40:00,61.71,61.72,61.51,61.7,95784.0,56.3428,56.352,56.1602,56.3337,95784.0
2023-02-10 09:45:00,61.69,61.93,61.64,61.76,91360.0,56.3246,56.5437,56.2789,56.3885,91360.0
2023-02-10 09:50:00,61.77,61.9,61.72,61.77,74924.0,56.3976,56.5163,56.352,56.3976,74924.0
2023-02-10 09:55:00,61.73,61.97,61.72,61.94,86216.0,56.3611,56.5802,56.352,56.5528,86216.0
2023-02-10 10:00:00,61.93,61.94,61.4,61.53,125281.0,56.5437,56.5528,56.0598,56.1785,125281.0
2023-02-10 10:05:00,61.57,61.96,61.56,61.71,158280.0,56.215,56.5711,56.2059,56.3428,158280.0
2023-02-10 10:10:00,61.73,61.89,61.7,61.8,62804.0,56.3611,56.5072,56.3337,56.425,62804.0
2023-02-10 10:15:00,61.77,62.04,61.69,62.01,148335.0,56.3976,56.6441,56.3246,56.6168,148335.0
2023-02-10 10:20:00,62.0,62.22,61.97,62.17,118358.0,56.6076,56.8085,56.5802,56.7628,118358.0
2023-02-10 10:25:00,62.17,62.45,62.16,62.44,111833.0,56.7628,57.0185,56.7537,57.0094,111833.0
2023-02-10 10:30:00,62.44,62.46,62.19,62.28,72476.0,57.0094,57.0276,56.7811,56.8633,72476.0
2023-02-10 10:35:00,62.28,62.38,62.15,62.3,69062.0,56.8633,56.9546,56.7446,56.8815,69062.0
2023-02-10 10:40:00,62.31,62.32,62.19,62.3,55575.0,56.8907,56.8998,56.7811,56.8815,55575.0
2023-02-10 10:45:00,62.28,62.32,62.19,62.23,53586.0,56.8633,56.8998,56.7811,56.8176,53586.0
2023-02-10 10:50:00,62.21,62.33,62.06,62.33,48142.0,56.7994,56.9089,56.6624,56.9089,48142.0
2023-02-10 10:55:00,62.34,62.43,62.24,62.4,67711.0,56.9181,57.0002,56.8268,56.9728,67711.0
2023-02-10 11:00:00,62.39,62.52,62.39,62.46,72800.0,56.9637,57.0824,56.9637,57.0276,72800.0
2023-02-10 11:05:00,62.45,62.6,62.4,62.6,82940.0,57.0185,57.1554,56.9728,57.1554,82940.0
2023-02-10 11:10:00,62.61,62.69,62.57,62.68,75274.0,57.1646,57.2376,57.1281,57.2285,75274.0
2023-02-10 11:15:00,62.69,62.71,62.64,62.68,71565.0,57.2376,57.2559,57.192,57.2285,71565.0
2023-02-10 11:20:00,62.68,62.71,62.6,62.63,180158.0,57.2285,57.2559,57.1554,57.1828,180158.0
2023-02-10 11:25:00,62.62,62.74,62.57,62.68,116127.0,57.1737,57.2833,57.1281,57.2285,116127.0
2023-02-10 11:30:00,62.66,62.89,62.65,62.88,182628.0,57.2102,57.4202,57.2011,57.4111,182628.0
2023-02-10 11:35:00,62.87,62.97,62.87,62.96,132101.0,57.402,57.4933,57.402,57.4841,132101.0
2023-02-10 11:40:00,62.96,63.08,62.93,63.05,110728.0,57.4841,57.5937,57.4567,57.5663,110728.0
2023-02-10 11:45:00,63.05,63.06,62.93,62.98,156776.0,57.5663,57.5754,57.4567,57.5024,156776.0
2023-02-10 11:50:00,62.98,63.11,62.91,63.0,132878.0,57.5024,57.6211,57.4385,57.5207,132878.0
2023-02-10 11:55:00,62.99,63.11,62.97,63.08,170359.0,57.5115,57.6211,57.4933,57.5937,170359.0
2023-02-10 12:00:00,63.07,63.2,63.03,63.04,118153.0,57.5846,57.7033,57.548,57.5572,118153.0
2023-02-10 12:05:00,63.04,63.26,63.03,63.24,90454.0,57.5572,57.758,57.548,57.7398,90454.0
2023-02-10 12:10:00,63.24,63.24,63.08,63.15,76183.0,57.7398,57.7398,57.5937,57.6576,76183.0
2023-02-10 12:15:00,63.14,63.17,63.02,63.12,63908.0,57.6485,57.6759,57.5389,57.6302,63908.0
2023-02-10 12:20:00,63.11,63.21,62.99,63.03,48959.0,57.6211,57.7124,57.5115,57.548,48959.0
2023-02-10 12:25:00,63.02,63.11,62.98,63.09,82461.0,57.5389,57.6211,57.5024,57.6028,82461.0
2023-02-10 12:30:00,63.09,63.27,63.04,63.15,51260.0,57.6028,57.7672,57.5572,57.6576,51260.0
2023-02-10 12:35:00,63.17,63.25,63.12,63.13,32048.0,57.6759,57.7489,57.6302,57.6393,32048.0
2023-02-10 12:40:00,63.13,63.18,63.09,63.1,40191.0,57.6393,57.685,57.6028,57.612,40191.0
2023-02-10 12:45:00,63.09,63.14,63.01,63.03,38904.0,57.6028,57.6485,57.5298,57.548,38904.0
2023-02-10 12:50:00,63.03,63.11,63.02,63.05,45193.0,57.548,57.6211,57.5389,57.5663,45193.0
2023-02-10 12:55:00,63.04,63.22,63.02,63.2,32700.0,57.5572,57.7215,57.5389,57.7033,32700.0
2023-02-10 13:00:00,63.2,63.24,63.08,63.12,45279.0,57.7033,57.7398,57.5937,57.6302,45279.0
2023-02-10 13:05:00,63.12,63.22,63.11,63.19,35171.0,57.6302,57.7215,57.6211,57.6941,35171.0
2023-02-10 13:10:00,63.18,63.22,63.13,63.17,45311.0,57.685,57.7215,57.6393,57.6759,45311.0
2023-02-10 13:15:00,63.18,63.22,63.07,63.14,34587.0,57.685,57.7215,57.5846,57.6485,34587.0
2023-02-10 13:20:00,63.15,63.21,63.12,63.14,27503.0,57.6576,57.7124,57.6302,57.6485,27503.0
2023-02-10 13:25:00,63.15,63.25,63.15,63.23,68584.0,57.6576,57.7489,57.6576,57.7306,68584.0
2023-02-10 13:30:00,63.23,63.26,63.18,63.25,24753.0,57.7306,57.758,57.685,57.7489,24753.0
2023-02-10 13:35:00,63.23,63.29,63.2,63.27,29849.0,57.7306,57.7854,57.7033,57.7672,29849.0
2023-02-10 13:40:00,63.27,63.27,63.03,63.04,75757.0,57.7672,57.7672,57.548,57.5572,75757.0
2023-02-10 13:45:00,63.04,63.08,63.01,63.03,34088.0,57.5572,57.5937,57.5298,57.548,34088.0
2023-02-10 13:50:00,63.02,63.12,63.02,63.09,27820.0,57.5389,57.6302,57.5389,57.6028,27820.0
2023-02-10 13:55:00,63.09,63.09,62.91,62.93,74564.0,57.6028,57.6028,57.4385,57.4567,74564.0
2023-02-10 14:00:00,62.93,63.16,62.91,63.16,122291.0,57.4567,57.6667,57.4385,57.6667,122291.0
2023-02-10 14:05:00,63.16,63.21,63.11,63.2,56064.0,57.6667,57.7124,57.6211,57.7033,56064.0
2023-02-10 14:10:00,63.2,63.26,63.11,63.11,60465.0,57.7033,57.758,57.6211,57.6211,60465.0
2023-02-10 14:15:00,63.12,63.17,63.07,63.09,38870.0,57.6302,57.6759,57.5846,57.6028,38870.0
2023-02-10 14:20:00,63.08,63.12,63.05,63.07,19456.0,57.5937,57.6302,57.5663,57.5846,19456.0
2023-02-10 14:25:00,63.07,63.11,63.02,63.05,38523.0,57.5846,57.6211,57.5389,57.5663,38523.0
2023-02-10 14:30:00,63.02,63.15,62.97,63.15,46260.0,57.5389,57.6576,57.4933,57.6576,46260.0
2023-02-10 14:35:00,63.13,63.15,63.0,63.08,44964.0,57.6393,57.6576,57.5207,57.5937,44964.0
2023-02-10 14:40:00,63.08,63.2,63.05,63.17,83161.0,57.5937,57.7033,57.5663,57.6759,83161.0
2023-02-10 14:45:00,63.19,63.2,63.1,63.18,18106.0,57.6941,57.7033,57.612,57.685,18106.0
2023-02-10 14:50:00,63.19,63.35,63.18,63.34,63539.0,57.6941,57.8402,57.685,57.8311,63539.0
2023-02-10 14:55:00,63.34,63.37,63.31,63.35,38871.0,57.8311,57.8585,57.8037,57.8402,38871.0
2023-02-10 15:00:00,63.35,63.4,63.26,63.28,46086.0,57.8402,57.8859,57.758,57.7763,46086.0
2023-02-10 15:05:00,63.28,63.31,63.24,63.29,59987.0,57.7763,57.8037,57.7398,57.7854,59987.0
2023-02-10 15:10:00,63.29,63.44,63.28,63.34,71474.0,57.7854,57.9224,57.7763,57.8311,71474.0
2023-02-10 15:15:00,63.33,63.33,63.25,63.26,43896.0,57.822,57.822,57.7489,57.758,43896.0
2023-02-10 15:20:00,63.27,63.3,63.18,63.27,44070.0,57.7672,57.7946,57.685,57.7672,44070.0
2023-02-10 15:25:00,63.27,63.28,63.2,63.26,49728.0,57.7672,57.7763,57.7033,57.758,49728.0
2023-02-10 15:30:00,63.27,63.46,63.26,63.45,71320.0,57.7672,57.9406,57.758,57.9315,71320.0
2023-02-10 15:35:00,63.44,63.58,63.42,63.58,120911.0,57.9224,58.0502,57.9041,58.0502,120911.0
2023-02-10 15:40:00,63.58,63.58,63.43,63.52,130335.0,58.0502,58.0502,57.9133,57.9954,130335.0
2023-02-10 15:45:00,63.52,63.57,63.45,63.48,100438.0,57.9954,58.0411,57.9315,57.9589,100438.0
2023-02-10 15:50:00,63.48,63.69,63.46,63.62,179098.0,57.9589,58.1506,57.9406,58.0867,179098.0
2023-02-10 15:55:00,63.62,63.64,63.49,63.54,408179.0,58.0867,58.105,57.968,58.0137,408179.0
2023-02-13 09:30:00,62.96,63.15,62.7,62.96,246370.0,57.4841,57.6576,57.2467,57.4841,246370.0
2023-02-13 09:35:00,62.92,63.13,62.78,63.03,101708.0,57.4476,57.6393,57.3198,57.548,101708.0
2023-02-13 09:40:00,63.04,63.11,62.4,62.6,148135.0,57.5572,57.6211,56.9728,57.1554,148135.0
2023-02-13 09:45:00,62.62,62.82,62.51,62.77,89543.0,57.1737,57.3563,57.0733,57.3107,89543.0
2023-02-13 09:50:00,62.78,62.98,62.78,62.94,166589.0,57.3198,57.5024,57.3198,57.4659,166589.0
2023-02-13 09:55:00,62.96,63.3,62.85,63.3,240063.0,57.4841,57.7946,57.3837,57.7946,240063.0
2023-02-13 10:00:00,63.3,63.49,63.19,63.47,123213.0,57.7946,57.968,57.6941,57.9498,123213.0
2023-02-13 10:05:00,63.47,63.5,63.35,63.5,91203.0,57.9498,57.9772,57.8402,57.9772,91203.0
2023-02-13 10:10:00,63.52,63.52,63.28,63.45,46167.0,57.9954,57.9954,57.7763,57.9315,46167.0
2023-02-13 10:15:00,63.44,63.44,63.09,63.13,95637.0,57.9224,57.9224,57.6028,57.6393,95637.0
2023-02-13 10:20:00,63.12,63.14,62.92,62.95,110192.0,57.6302,57.6485,57.4476,57.475,110192.0
2023-02-13 10:25:00,62.95,63.2,62.93,63.16,81809.0,57.475,57.7033,57.4567,57.6667,81809.0
2023-02-13 10:30:00,63.17,63.41,63.13,63.4,122853.0,57.6759,57.895,57.6393,57.8859,122853.0
2023-02-13 10:35:00,63.4,63.49,63.36,63.47,113297.0,57.8859,57.968,57.8493,57.9498,113297.0
2023-02-13 10:40:00,63.46,63.58,63.43,63.55,153436.0,57.9406,58.0502,57.9133,58.0228,153436.0
2023-02-13 10:45:00,63.54,63.62,63.51,63.53,64193.0,58.0137,58.0867,57.9863,58.0046,64193.0
2023-02-13 10:50:00,63.54,63.59,63.39,63.44,61101.0,58.0137,58.0593,57.8767,57.9224,61101.0
2023-02-13 10:55:00,63.45,63.48,63.31,63.32,89437.0,57.9315,57.9589,57.8037,57.8128,89437.0
2023-02-13 11:00:00,63.32,63.48,63.32,63.41,41441.0,57.8128,57.9589,57.8128,57.895,41441.0
2023-02-13 11:05:00,63.44,63.5,63.39,63.4,42473.0,57.9224,57.9772,57.8767,57.8859,42473.0
2023-02-13 11:10:00,63.41,63.48,63.38,63.46,30196.0,57.895,57.9589,57.8676,57.9406,30196.0
2023-02-13 11:15:00,63.47,63.5,63.32,63.36,54667.0,57.9498,57.9772,57.8128,57.8493,54667.0
2023-02-13 11:20:00,63.35,63.35,63.22,63.3,53625.0,57.8402,57.8402,57.7215,57.7946,53625.0
2023-02-13 11:25:00,63.31,63.31,63.15,63.26,50068.0,57.8037,57.8037,57.6576,57.758,50068.0
2023-02-13 11:30:00,63.26,63.28,63.04,63.08,66943.0,57.758,57.7763,57.5572,57.5937,66943.0
2023-02-13 11:35:00,63.09,63.26,63.09,63.21,116027.0,57.6028,57.758,57.6028,57.7124,116027.0
2023-02-13 11:40:00,63.21,63.4,63.2,63.4,26833.0,57.7124,57.8859,57.7033,57.8859,26833.0
2023-02-13 11:45:00,63.4,63.43,63.31,63.43,51133.0,57.8859,57.9133,57.8037,57.9133,51133.0
2023-02-13 11:50:00,63.42,63.46,63.36,63.45,33552.0,57.9041,57.9406,57.8493,57.9315,33552.0
2023-02-13 11:55:00,63.44,63.55,63.39,63.52,86873.0,57.9224,58.0228,57.8767,57.9954,86873.0
2023-02-13 12:00:00,63.53,63.57,63.49,63.53,26945.0,58.0046,58.0411,57.968,58.0046,26945.0
2023-02-13 12:05:00,63.52,63.55,63.43,63.5,29428.0,57.9954,58.0228,57.9133,57.9772,29428.0
2023-02-13 12:10:00,63.5,63.64,63.49,63.63,55966.0,57.9772,58.105,57.968,58.0959,55966.0
2023-02-13 12:15:00,63.61,63.7,63.61,63.7,47916.0,58.0776,58.1598,58.0776,58.1598,47916.0
2023-02-13 12:20:00,63.71,63.72,63.65,63.69,74629.0,58.1689,58.178,58.1141,58.1506,74629.0
2023-02-13 12:25:00,63.68,63.89,63.65,63.86,114361.0,58.1415,58.3332,58.1141,58.3059,114361.0
2023-02-13 12:30:00,63.87,64.0,63.82,63.99,77615.0,58.315,58.4337,58.2693,58.4245,77615.0
2023-02-13 12:35:00,63.99,64.1,63.97,64.03,68151.0,58.4245,58.525,58.4063,58.4611,68151.0
2023-02-13 12:40:00,64.03,64.05,63.92,63.92,50273.0,58.4611,58.4793,58.3606,58.3606,50273.0
2023-02-13 12:45:00,63.92,64.05,63.91,63.98,38371.0,58.3606,58.4793,58.3515,58.4154,38371.0
2023-02-13 12:50:00,63.99,64.04,63.92,64.0,52274.0,58.4245,58.4702,58.3606,58.4337,52274.0
2023-02-13 12:55:00,64.02,64.03,63.93,63.97,33300.0,58.4519,58.4611,58.3698,58.4063,33300.0
2023-02-13 13:00:00,63.99,64.03,63.86,63.88,43399.0,58.4245,58.4611,58.3059,58.3241,43399.0
2023-02-13 13:05:00,63.87,63.95,63.82,63.86,30159.0,58.315,58.388,58.2693,58.3059,30159.0
2023-02-13 13:10:00,63.86,63.89,63.8,63.87,26513.0,58.3059,58.3332,58.2511,58.315,26513.0
2023-02-13 13:15:00,63.86,63.95,63.82,63.93,30189.0,58.3059,58.388,58.2693,58.3698,30189.0
2023-02-13 13:20:00,63.95,63.96,63.87,63.88,46948.0,58.388,58.3972,58.315,58.3241,46948.0
2023-02-13 13:25:00,63.88,63.91,63.84,63.86,39649.0,58.3241,58.3515,58.2876,58.3059,39649.0
2023-02-13 13:30:00,63.86,63.97,63.85,63.97,40305.0,58.3059,58.4063,58.2967,58.4063,40305.0
2023-02-13 13:35:00,63.96,64.02,63.91,64.01,67583.0,58.3972,58.4519,58.3515,58.4428,67583.0
2023-02-13 13:40:00,64.01,64.1,63.96,64.06,86973.0,58.4428,58.525,58.3972,58.4885,86973.0
2023-02-13 13:45:00,64.06,64.11,63.95,63.97,44863.0,58.4885,58.5341,58.388,58.4063,44863.0
2023-02-13 13:50:00,63.97,63.97,63.82,63.88,58064.0,58.4063,58.4063,58.2693,58.3241,58064.0
2023-02-13 13:55:00,63.88,63.93,63.83,63.88,58488.0,58.3241,58.3698,58.2785,58.3241,58488.0
2023-02-13 14:00:00,63.89,63.99,63.88,63.91,32970.0,58.3332,58.4245,58.3241,58.3515,32970.0
2023-02-13 14:05:00,63.91,63.95,63.87,63.93,36128.0,58.3515,58.388,58.315,58.3698,36128.0
2023-02-13 14:10:00,63.93,64.06,63.92,64.06,30669.0,58.3698,58.4885,58.3606,58.4885,30669.0
2023-02-13 14:15:00,64.07,64.1,64.03,64.08,70352.0,58.4976,58.525,58.4611,58.5067,70352.0
2023-02-13 14:20:00,64.08,64.1,63.96,63.97,74858.0,58.5067,58.525,58.3972,58.4063,74858.0
2023-02-13 14:25:00,63.98,64.08,63.95,64.03,32714.0,58.4154,58.5067,58.388,58.4611,32714.0
2023-02-13 14:30:00,64.03,64.06,63.92,63.98,82749.0,58.4611,58.4885,58.3606,58.4154,82749.0
2023-02-13 14:35:00,63.98,64.06,63.94,63.95,88776.0,58.4154,58.4885,58.3789,58.388,88776.0
2023-02-13 14:40:00,63.94,63.94,63.83,63.9,71308.0,58.3789,58.3789,58.2785,58.3424,71308.0
2023-02-13 14:45:00,63.89,63.94,63.85,63.88,28927.0,58.3332,58.3789,58.2967,58.3241,28927.0
2023-02-13 14:50:00,63.87,64.07,63.86,64.02,37058.0,58.315,58.4976,58.3059,58.4519,37058.0
2023-02-13 14:55:00,64.04,64.06,63.96,63.97,27292.0,58.4702,58.4885,58.3972,58.4063,27292.0
2023-02-13 15:00:00,63.96,63.98,63.76,63.8,40150.0,58.3972,58.4154,58.2146,58.2511,40150.0
2023-02-13 15:05:00,63.79,63.88,63.69,63.72,38673.0,58.2419,58.3241,58.1506,58.178,38673.0
2023-02-13 15:10:00,63.72,63.72,63.47,63.52,80368.0,58.178,58.178,57.9498,57.9954,80368.0
2023-02-13 15:15:00,63.52,63.61,63.48,63.61,38529.0,57.9954,58.0776,57.9589,58.0776,38529.0
2023-02-13 15:20:00,63.58,63.59,63.43,63.45,46205.0,58.0502,58.0593,57.9133,57.9315,46205.0
2023-02-13 15:25:00,63.46,63.52,63.42,63.46,38906.0,57.9406,57.9954,57.9041,57.9406,38906.0
2023-02-13 15:30:00,63.46,63.61,63.43,63.61,71352.0,57.9406,58.0776,57.9133,58.0776,71352.0
2023-02-13 15:35:00,63.6,63.71,63.59,63.65,96425.0,58.0685,58.1689,58.0593,58.1141,96425.0
2023-02-13 15:40:00,63.65,63.66,63.5,63.5,82366.0,58.1141,58.1232,57.9772,57.9772,82366.0
2023-02-13 15:45:00,63.5,63.61,63.46,63.52,121354.0,57.9772,58.0776,57.9406,57.9954,121354.0
2023-02-13 15:50:00,63.52,63.62,63.48,63.54,186786.0,57.9954,58.0867,57.9589,58.0137,186786.0
2023-02-13 15:55:00,63.54,63.66,63.51,63.57,254177.0,58.0137,58.1232,57.9863,58.0411,254177.0
2023-02-14 09:30:00,62.92,63.0,62.54,62.7,168751.0,57.4476,57.5207,57.1007,57.2467,168751.0
2023-02-14 09:35:00,62.68,63.02,62.63,62.84,89372.0,57.2285,57.5389,57.1828,57.3746,89372.0
2023-02-14 09:40:00,62.84,63.02,62.67,62.95,64479.0,57.3746,57.5389,57.2194,57.475,64479.0
2023-02-14 09:45:00,63.01,63.48,63.01,63.31,71099.0,57.5298,57.9589,57.5298,57.8037,71099.0
2023-02-14 09:50:00,63.31,63.46,63.21,63.45,30572.0,57.8037,57.9406,57.7124,57.9315,30572.0
2023-02-14 09:55:00,63.48,63.81,63.47,63.76,58109.0,57.9589,58.2602,57.9498,58.2146,58109.0
2023-02-14 10:00:00,63.77,64.0,63.76,63.91,61602.0,58.2237,58.4337,58.2146,58.3515,61602.0
2023-02-14 10:05:00,63.91,64.15,63.85,64.12,86955.0,58.3515,58.5706,58.2967,58.5432,86955.0
2023-02-14 10:10:00,64.12,64.23,64.06,64.13,128551.0,58.5432,58.6437,58.4885,58.5524,128551.0
2023-02-14 10:15:00,64.14,64.4,64.12,64.25,210243.0,58.5615,58.7989,58.5432,58.6619,210243.0
2023-02-14 10:20:00,64.25,64.41,64.2,64.37,58570.0,58.6619,58.808,58.6163,58.7715,58570.0
2023-02-14 10:25:00,64.36,64.38,64.19,64.21,42165.0,58.7624,58.7806,58.6072,58.6254,42165.0
2023-02-14 10:30:00,64.24,64.33,64.11,64.18,66043.0,58.6528,58.735,58.5341,58.598,66043.0
2023-02-14 10:35:00,64.17,64.17,63.66,63.67,76159.0,58.5889,58.5889,58.1232,58.1324,76159.0
2023-02-14 10:40:00,63.66,63.83,63.64,63.79,56350.0,58.1232,58.2785,58.105,58.2419,56350.0
2023-02-14 10:45:00,63.78,63.78,63.48,63.5,150275.0,58.2328,58.2328,57.9589,57.9772,150275.0
2023-02-14 10:50:00,63.51,63.55,63.21,63.3,76793.0,57.9863,58.0228,57.7124,57.7946,76793.0
2023-02-14 10:55:00,63.3,63.47,63.24,63.33,125384.0,57.7946,57.9498,57.7398,57.822,125384.0
2023-02-14 11:00:00,63.32,63.57,63.3,63.55,133153.0,57.8128,58.0411,57.7946,58.0228,133153.0
2023-02-14 11:05:00,63.52,63.56,63.3,63.3,93346.0,57.9954,58.0319,57.7946,57.7946,93346.0
2023-02-14 11:10:00,63.3,63.37,63.25,63.3,55805.0,57.7946,57.8585,57.7489,57.7946,55805.0
2023-02-14 11:15:00,63.29,63.39,63.23,63.33,55430.0,57.7854,57.8767,57.7306,57.822,55430.0
2023-02-14 11:20:00,63.33,63.59,63.31,63.59,65216.0,57.822,58.0593,57.8037,58.0593,65216.0
2023-02-14 11:25:00,63.58,63.59,63.1,63.13,62483.0,58.0502,58.0593,57.612,57.6393,62483.0
2023-02-14 11:30:00,63.13,63.13,62.91,63.01,80631.0,57.6393,57.6393,57.4385,57.5298,80631.0
2023-02-14 11:35:00,63.02,63.11,62.95,62.99,65327.0,57.5389,57.6211,57.475,57.5115,65327.0
2023-02-14 11:40:00,62.99,63.09,62.97,62.99,113973.0,57.5115,57.6028,57.4933,57.5115,113973.0
2023-02-14 11:45:00,62.98,63.08,62.94,63.01,58312.0,57.5024,57.5937,57.4659,57.5298,58312.0
2023-02-14 11:50:00,63.01,63.01,62.81,62.93,35234.0,57.5298,57.5298,57.3472,57.4567,35234.0
2023-02-14 11:55:00,62.92,63.0,62.83,62.97,40473.0,57.4476,57.5207,57.3654,57.4933,40473.0
2023-02-14 12:00:00,62.98,63.22,62.97,63.2,68927.0,57.5024,57.7215,57.4933,57.7033,68927.0
2023-02-14 12:05:00,63.21,63.24,63.13,63.19,29694.0,57.7124,57.7398,57.6393,57.6941,29694.0
2023-02-14 12:10:00,63.21,63.43,63.21,63.41,27814.0,57.7124,57.9133,57.7124,57.895,27814.0
2023-02-14 12:15:00,63.41,63.46,63.3,63.33,48203.0,57.895,57.9406,57.7946,57.822,48203.0
2023-02-14 12:20:00,63.33,63.42,63.3,63.37,24452.0,57.822,57.9041,57.7946,57.8585,24452.0
2023-02-14 12:25:00,63.36,63.44,63.34,63.42,30371.0,57.8493,57.9224,57.8311,57.9041,30371.0
2023-02-14 12:30:00,63.44,63.53,63.39,63.47,29434.0,57.9224,58.0046,57.8767,57.9498,29434.0
2023-02-14 12:35:00,63.46,63.49,63.37,63.38,18829.0,57.9406,57.968,57.8585,57.8676,18829.0
2023-02-14 12:40:00,63.38,63.43,63.33,63.37,27485.0,57.8676,57.9133,57.822,57.8585,27485.0
2023-02-14 12:45:00,63.36,63.4,63.32,63.35,19939.0,57.8493,57.8859,57.8128,57.8402,19939.0
2023-02-14 12:50:00,63.35,63.5,63.32,63.44,287522.0,57.8402,57.9772,57.8128,57.9224,287522.0
2023-02-14 12:55:00,63.45,63.66,63.45,63.62,111395.0,57.9315,58.1232,57.9315,58.0867,111395.0
2023-02-14 13:00:00,63.62,63.77,63.58,63.73,102516.0,58.0867,58.2237,58.0502,58.1872,102516.0
2023-02-14 13:05:00,63.76,63.9,63.74,63.75,101709.0,58.2146,58.3424,58.1963,58.2054,101709.0
2023-02-14 13:10:00,63.75,63.82,63.7,63.8,53772.0,58.2054,58.2693,58.1598,58.2511,53772.0
2023-02-14 13:15:00,63.82,64.0,63.82,63.85,86710.0,58.2693,58.4337,58.2693,58.2967,86710.0
2023-02-14 13:20:00,63.85,63.86,63.74,63.8,66392.0,58.2967,58.3059,58.1963,58.2511,66392.0
2023-02-14 13:25:00,63.81,63.82,63.71,63.74,36546.0,58.2602,58.2693,58.1689,58.1963,36546.0
2023-02-14 13:30:00,63.75,63.84,63.71,63.79,34694.0,58.2054,58.2876,58.1689,58.2419,34694.0
2023-02-14 13:35:00,63.79,63.79,63.66,63.75,32788.0,58.2419,58.2419,58.1232,58.2054,32788.0
2023-02-14 13:40:00,63.77,63.79,63.61,63.61,33057.0,58.2237,58.2419,58.0776,58.0776,33057.0
2023-02-14 13:45:00,63.6,63.76,63.58,63.72,37312.0,58.0685,58.2146,58.0502,58.178,37312.0
2023-02-14 13:50:00,63.72,63.76,63.69,63.7,49681.0,58.178,58.2146,58.1506,58.1598,49681.0
2023-02-14 13:55:00,63.7,63.76,63.66,63.72,60624.0,58.1598,58.2146,58.1232,58.178,60624.0
2023-02-14 14:00:00,63.71,63.78,63.6,63.76,52466.0,58.1689,58.2328,58.0685,58.2146,52466.0
2023-02-14 14:05:00,63.72,63.72,63.48,63.57,46662.0,58.178,58.178,57.9589,58.0411,46662.0
2023-02-14 14:10:00,63.58,63.7,63.55,63.68,30893.0,58.0502,58.1598,58.0228,58.1415,30893.0
2023-02-14 14:15:00,63.7,63.83,63.68,63.76,79847.0,58.1598,58.2785,58.1415,58.2146,79847.0
2023-02-14 14:20:00,63.76,63.8,63.64,63.65,26540.0,58.2146,58.2511,58.105,58.1141,26540.0
2023-02-14 14:25:00,63.66,63.69,63.6,63.64,26104.0,58.1232,58.1506,58.0685,58.105,26104.0
2023-02-14 14:30:00,63.65,63.79,63.62,63.79,27864.0,58.1141,58.2419,58.0867,58.2419,27864.0
2023-02-14 14:35:00,63.79,63.87,63.79,63.82,39490.0,58.2419,58.315,58.2419,58.2693,39490.0
2023-02-14 14:40:00,63.83,63.92,63.83,63.88,87249.0,58.2785,58.3606,58.2785,58.3241,87249.0
2023-02-14 14:45:00,63.88,63.97,63.84,63.94,28000.0,58.3241,58.4063,58.2876,58.3789,28000.0
2023-02-14 14:50:00,63.93,63.98,63.87,63.96,41508.0,58.3698,58.4154,58.315,58.3972,41508.0
2023-02-14 14:55:00,63.96,63.97,63.84,63.88,27846.0,58.3972,58.4063,58.2876,58.3241,27846.0
2023-02-14 15:00:00,63.89,63.95,63.87,63.94,42595.0,58.3332,58.388,58.315,58.3789,42595.0
2023-02-14 15:05:00,63.94,64.0,63.88,63.89,33559.0,58.3789,58.4337,58.3241,58.3332,33559.0
2023-02-14 15:10:00,63.88,63.94,63.81,63.92,35968.0,58.3241,58.3789,58.2602,58.3606,35968.0
2023-02-14 15:15:00,63.9,64.09,63.87,64.07,129275.0,58.3424,58.5159,58.315,58.4976,129275.0
2023-02-14 15:20:00,64.05,64.2,64.03,64.17,108754.0,58.4793,58.6163,58.4611,58.5889,108754.0
2023-02-14 15:25:00,64.17,64.21,64.05,64.1,102023.0,58.5889,58.6254,58.4793,58.525,102023.0
2023-02-14 15:30:00,64.1,64.17,64.04,64.17,133896.0,58.525,58.5889,58.4702,58.5889,133896.0
2023-02-14 15:35:00,64.17,64.24,64.14,64.19,107182.0,58.5889,58.6528,58.5615,58.6072,107182.0
2023-02-14 15:40:00,64.19,64.24,64.14,64.19,121927.0,58.6072,58.6528,58.5615,58.6072,121927.0
2023-02-14 15:45:00,64.2,64.21,64.06,64.11,112675.0,58.6163,58.6254,58.4885,58.5341,112675.0
2023-02-14 15:50:00,64.1,64.2,64.02,64.12,235932.0,58.525,58.6163,58.4519,58.5432,235932.0
2023-02-14 15:55:00,64.13,64.19,63.91,63.97,460163.0,58.5524,58.6072,58.3515,58.4063,460163.0
2023-02-15 09:30:00,58.85,59.15,58.01,58.23,1816781.0,53.7316,54.0055,52.9647,53.1655,1816781.0
2023-02-15 09:35:00,58.18,58.24,57.5,57.84,1298734.0,53.1199,53.1746,52.499,52.8094,1298734.0
2023-02-15 09:40:00,57.82,58.04,57.7,57.99,1037102.0,52.7912,52.992,52.6816,52.9464,1037102.0
2023-02-15 09:45:00,57.98,58.15,57.45,57.45,1062915.0,52.9373,53.0925,52.4534,52.4534,1062915.0
2023-02-15 09:50:00,57.45,57.46,56.63,56.68,1600650.0,52.4534,52.4625,51.7047,51.7503,1600650.0
2023-02-15 09:55:00,56.68,56.81,56.28,56.6,1277327.0,51.7503,51.869,51.3851,51.6773,1277327.0
2023-02-15 10:00:00,56.6,56.92,56.31,56.38,1131396.0,51.6773,51.9695,51.4125,51.4764,1131396.0
2023-02-15 10:05:00,56.37,56.66,56.28,56.51,904188.0,51.4673,51.7321,51.3851,51.5951,904188.0
2023-02-15 10:10:00,56.51,56.89,56.48,56.84,732164.0,51.5951,51.9421,51.5677,51.8964,732164.0
2023-02-15 10:15:00,56.84,57.02,56.67,56.67,796504.0,51.8964,52.0608,51.7412,51.7412,796504.0
2023-02-15 10:20:00,56.66,56.84,56.61,56.8,499644.0,51.7321,51.8964,51.6864,51.8599,499644.0
2023-02-15 10:25:00,56.8,56.85,56.57,56.66,484840.0,51.8599,51.9055,51.6499,51.7321,484840.0
2023-02-15 10:30:00,56.63,56.93,56.51,56.86,446049.0,51.7047,51.9786,51.5951,51.9147,446049.0
2023-02-15 10:35:00,56.86,57.12,56.85,56.98,668100.0,51.9147,52.1521,51.9055,52.0242,668100.0
2023-02-15 10:40:00,56.98,57.06,56.88,56.92,380015.0,52.0242,52.0973,51.9329,51.9695,380015.0
2023-02-15 10:45:00,56.91,57.06,56.9,56.91,352255.0,51.9603,52.0973,51.9512,51.9603,352255.0
2023-02-15 10:50:00,56.9,56.93,56.71,56.81,363091.0,51.9512,51.9786,51.7777,51.869,363091.0
2023-02-15 10:55:00,56.83,56.99,56.76,56.8,266682.0,51.8873,52.0334,51.8234,51.8599,266682.0
2023-02-15 11:00:00,56.78,56.82,56.51,56.61,472047.0,51.8416,51.8782,51.5951,51.6864,472047.0
2023-02-15 11:05:00,56.61,56.67,56.53,56.54,271725.0,51.6864,51.7412,51.6134,51.6225,271725.0
2023-02-15 11:10:00,56.54,56.8,56.53,56.78,306454.0,51.6225,51.8599,51.6134,51.8416,306454.0
2023-02-15 11:15:00,56.78,57.13,56.76,57.02,424390.0,51.8416,52.1612,51.8234,52.0608,424390.0
2023-02-15 11:20:00,57.02,57.17,56.86,57.07,372544.0,52.0608,52.1977,51.9147,52.1064,372544.0
2023-02-15 11:25:00,57.07,57.07,56.83,56.96,308209.0,52.1064,52.1064,51.8873,52.006,308209.0
2023-02-15 11:30:00,56.95,56.96,56.75,56.77,433712.0,51.9968,52.006,51.8142,51.8325,433712.0
2023-02-15 11:35:00,56.76,56.9,56.69,56.78,426829.0,51.8234,51.9512,51.7595,51.8416,426829.0
2023-02-15 11:40:00,56.77,56.79,56.58,56.61,393549.0,51.8325,51.8508,51.659,51.6864,393549.0
2023-02-15 11:45:00,56.61,56.64,56.53,56.54,396705.0,51.6864,51.7138,51.6134,51.6225,396705.0
2023-02-15 11:50:00,56.54,56.54,56.44,56.52,731971.0,51.6225,51.6225,51.5312,51.6042,731971.0
2023-02-15 11:55:00,56.52,56.55,56.4,56.46,458053.0,51.6042,51.6316,51.4947,51.5495,458053.0
2023-02-15 12:00:00,56.46,56.48,56.32,56.42,425288.0,51.5495,51.5677,51.4216,51.5129,425288.0
2023-02-15 12:05:00,56.42,56.43,56.0,56.03,658244.0,51.5129,51.5221,51.1295,51.1569,658244.0
2023-02-15 12:10:00,56.01,56.05,56.0,56.01,391241.0,51.1386,51.1751,51.1295,51.1386,391241.0
2023-02-15 12:15:00,56.01,56.1,55.85,55.91,1157081.0,51.1386,51.2208,50.9925,51.0473,1157081.0
2023-02-15 12:20:00,55.92,55.95,55.46,55.51,1023963.0,51.0564,51.0838,50.6364,50.6821,1023963.0
2023-02-15 12:25:00,55.51,55.83,55.4,55.77,1380091.0,50.6821,50.9743,50.5817,50.9195,1380091.0
2023-02-15 12:30:00,55.77,55.92,55.62,55.62,993263.0,50.9195,51.0564,50.7825,50.7825,993263.0
2023-02-15 12:35:00,55.63,55.71,55.51,55.58,621311.0,50.7916,50.8647,50.6821,50.746,621311.0
2023-02-15 12:40:00,55.58,55.84,55.54,55.8,563383.0,50.746,50.9834,50.7095,50.9469,563383.0
2023-02-15 12:45:00,55.79,56.01,55.79,55.87,562741.0,50.9377,51.1386,50.9377,51.0108,562741.0
2023-02-15 12:50:00,55.86,56.11,55.85,56.02,487012.0,51.0016,51.2299,50.9925,51.1477,487012.0
2023-02-15 12:55:00,56.02,56.19,56.0,56.18,517675.0,51.1477,51.3029,51.1295,51.2938,517675.0
2023-02-15 13:00:00,56.17,56.43,56.17,56.31,503691.0,51.2847,51.5221,51.2847,51.4125,503691.0
2023-02-15 13:05:00,56.3,56.44,56.28,56.37,344555.0,51.4034,51.5312,51.3851,51.4673,344555.0
2023-02-15 13:10:00,56.37,56.42,56.18,56.18,269514.0,51.4673,51.5129,51.2938,51.2938,269514.0
2023-02-15 13:15:00,56.18,56.32,56.15,56.24,331657.0,51.2938,51.4216,51.2664,51.3486,331657.0
2023-02-15 13:20:00,56.26,56.58,56.24,56.45,507763.0,51.3669,51.659,51.3486,51.5403,507763.0
2023-02-15 13:25:00,56.44,56.59,56.42,56.47,275152.0,51.5312,51.6682,51.5129,51.5586,275152.0
2023-02-15 13:30:00,56.47,56.63,56.45,56.46,302204.0,51.5586,51.7047,51.5403,51.5495,302204.0
2023-02-15 13:35:00,56.46,56.72,56.45,56.61,355247.0,51.5495,51.7868,51.5403,51.6864,355247.0
2023-02-15 13:40:00,56.62,56.72,56.52,56.71,232255.0,51.6955,51.7868,51.6042,51.7777,232255.0
2023-02-15 13:45:00,56.71,56.77,56.52,56.6,282047.0,51.7777,51.8325,51.6042,51.6773,282047.0
2023-02-15 13:50:00,56.6,56.62,56.46,56.52,272614.0,51.6773,51.6955,51.5495,51.6042,272614.0
2023-02-15 13:55:00,56.52,56.6,56.45,56.56,257533.0,51.6042,51.6773,51.5403,51.6408,257533.0
2023-02-15 14:00:00,56.55,56.56,56.48,56.55,264915.0,51.6316,51.6408,51.5677,51.6316,264915.0
2023-02-15 14:05:00,56.55,56.6,56.52,56.57,190365.0,51.6316,51.6773,51.6042,51.6499,190365.0
2023-02-15 14:10:00,56.57,56.68,56.5,56.55,305720.0,51.6499,51.7503,51.586,51.6316,305720.0
2023-02-15 14:15:00,56.55,56.64,56.5,56.62,322250.0,51.6316,51.7138,51.586,51.6955,322250.0
2023-02-15 14:20:00,56.62,56.69,56.54,56.65,201870.0,51.6955,51.7595,51.6225,51.7229,201870.0
2023-02-15 14:25:00,56.64,56.73,56.59,56.68,340016.0,51.7138,51.796,51.6682,51.7503,340016.0
2023-02-15 14:30:00,56.67,56.74,56.55,56.61,407279.0,51.7412,51.8051,51.6316,51.6864,407279.0
2023-02-15 14:35:00,56.61,56.84,56.6,56.78,252314.0,51.6864,51.8964,51.6773,51.8416,252314.0
2023-02-15 14:40:00,56.78,57.05,56.74,57.02,364429.0,51.8416,52.0881,51.8051,52.0608,364429.0
2023-02-15 14:45:00,57.03,57.06,56.83,56.87,390095.0,52.0699,52.0973,51.8873,51.9238,390095.0
2023-02-15 14:50:00,56.87,57.15,56.87,57.14,276060.0,51.9238,52.1794,51.9238,52.1703,276060.0
2023-02-15 14:55:00,57.13,57.44,57.12,57.3,500619.0,52.1612,52.4442,52.1521,52.3164,500619.0
2023-02-15 15:00:00,57.3,57.6,57.25,57.59,672379.0,52.3164,52.5903,52.2708,52.5812,672379.0
2023-02-15 15:05:00,57.58,57.63,57.44,57.48,489261.0,52.5721,52.6177,52.4442,52.4807,489261.0
2023-02-15 15:10:00,57.48,57.51,57.14,57.25,445387.0,52.4807,52.5081,52.1703,52.2708,445387.0
2023-02-15 15:15:00,57.25,57.45,57.15,57.31,465125.0,52.2708,52.4534,52.1794,52.3255,465125.0
2023-02-15 15:20:00,57.32,57.5,57.2,57.27,321729.0,52.3347,52.499,52.2251,52.289,321729.0
2023-02-15 15:25:00,57.27,57.35,57.23,57.31,325781.0,52.289,52.3621,52.2525,52.3255,325781.0
2023-02-15 15:30:00,57.3,57.48,57.3,57.37,454898.0,52.3164,52.4807,52.3164,52.3803,454898.0
2023-02-15 15:35:00,57.37,57.4,57.22,57.26,451718.0,52.3803,52.4077,52.2434,52.2799,451718.0
2023-02-15 15:40:00,57.26,57.34,57.24,57.29,457307.0,52.2799,52.3529,52.2616,52.3073,457307.0
2023-02-15 15:45:00,57.29,57.44,57.25,57.26,688053.0,52.3073,52.4442,52.2708,52.2799,688053.0
2023-02-15 15:50:00,57.26,57.36,57.07,57.2,1206177.0,52.2799,52.3712,52.1064,52.2251,1206177.0
2023-02-15 15:55:00,57.19,57.31,57.1,57.24,1329806.0,52.216,52.3255,52.1338,52.2616,1329806.0
2023-02-16 09:30:00,57.0,57.2,56.64,56.77,727356.0,52.0425,52.2251,51.7138,51.8325,727356.0
2023-02-16 09:35:00,56.75,57.21,56.65,57.18,238545.0,51.8142,52.2342,51.7229,52.2068,238545.0
2023-02-16 09:40:00,57.16,57.34,57.0,57.17,185560.0,52.1886,52.3529,52.0425,52.1977,185560.0
2023-02-16 09:45:00,57.18,57.35,57.08,57.26,232509.0,52.2068,52.3621,52.1155,52.2799,232509.0
2023-02-16 09:50:00,57.27,57.4,57.2,57.27,268165.0,52.289,52.4077,52.2251,52.289,268165.0
2023-02-16 09:55:00,57.26,57.39,57.19,57.34,326566.0,52.2799,52.3986,52.216,52.3529,326566.0
2023-02-16 10:00:00,57.34,57.42,56.87,56.88,278720.0,52.3529,52.426,51.9238,51.9329,278720.0
2023-02-16 10:05:00,56.89,56.9,56.65,56.77,302040.0,51.9421,51.9512,51.7229,51.8325,302040.0
2023-02-16 10:10:00,56.77,56.9,56.67,56.75,197945.0,51.8325,51.9512,51.7412,51.8142,197945.0
2023-02-16 10:15:00,56.74,56.76,56.61,56.72,166190.0,51.8051,51.8234,51.6864,51.7868,166190.0
2023-02-16 10:20:00,56.72,56.81,56.55,56.55,241885.0,51.7868,51.869,51.6316,51.6316,241885.0
2023-02-16 10:25:00,56.56,56.66,56.5,56.51,300195.0,51.6408,51.7321,51.586,51.5951,300195.0
2023-02-16 10:30:00,56.51,56.69,56.43,56.51,311517.0,51.5951,51.7595,51.5221,51.5951,311517.0
2023-02-16 10:35:00,56.51,56.72,56.51,56.64,167840.0,51.5951,51.7868,51.5951,51.7138,167840.0
2023-02-16 10:40:00,56.63,56.72,56.5,56.7,114801.0,51.7047,51.7868,51.586,51.7686,114801.0
2023-02-16 10:45:00,56.71,56.77,56.64,56.74,114747.0,51.7777,51.8325,51.7138,51.8051,114747.0
2023-02-16 10:50:00,56.75,56.78,56.6,56.66,163815.0,51.8142,51.8416,51.6773,51.7321,163815.0
2023-02-16 10:55:00,56.66,56.69,56.52,56.64,111790.0,51.7321,51.7595,51.6042,51.7138,111790.0
2023-02-16 11:00:00,56.64,56.64,56.52,56.59,120430.0,51.7138,51.7138,51.6042,51.6682,120430.0
2023-02-16 11:05:00,56.59,56.6,56.45,56.48,144894.0,51.6682,51.6773,51.5403,51.5677,144894.0
2023-02-16 11:10:00,56.47,56.52,56.35,56.36,328416.0,51.5586,51.6042,51.449,51.4582,328416.0
2023-02-16 11:15:00,56.36,56.47,56.34,56.41,131042.0,51.4582,51.5586,51.4399,51.5038,131042.0
2023-02-16 11:20:00,56.41,56.42,56.35,56.37,108647.0,51.5038,51.5129,51.449,51.4673,108647.0
2023-02-16 11:25:00,56.38,56.39,56.29,56.29,160607.0,51.4764,51.4855,51.3942,51.3942,160607.0
2023-02-16 11:30:00,56.3,56.36,56.22,56.36,154293.0,51.4034,51.4582,51.3303,51.4582,154293.0
2023-02-16 11:35:00,56.36,56.36,56.24,56.26,134515.0,51.4582,51.4582,51.3486,51.3669,134515.0
2023-02-16 11:40:00,56.26,56.34,56.2,56.32,223636.0,51.3669,51.4399,51.3121,51.4216,223636.0
2023-02-16 11:45:00,56.33,56.45,56.32,56.42,180525.0,51.4308,51.5403,51.4216,51.5129,180525.0
2023-02-16 11:50:00,56.42,56.44,56.33,56.38,170794.0,51.5129,51.5312,51.4308,51.4764,170794.0
2023-02-16 11:55:00,56.39,56.41,56.3,56.37,84961.0,51.4855,51.5038,51.4034,51.4673,84961.0
2023-02-16 12:00:00,56.37,56.37,56.3,56.34,86495.0,51.4673,51.4673,51.4034,51.4399,86495.0
2023-02-16 12:05:00,56.34,56.42,56.3,56.39,85494.0,51.4399,51.5129,51.4034,51.4855,85494.0
2023-02-16 12:10:00,56.38,56.49,56.37,56.47,111869.0,51.4764,51.5769,51.4673,51.5586,111869.0
2023-02-16 12:15:00,56.47,56.63,56.43,56.44,170487.0,51.5586,51.7047,51.5221,51.5312,170487.0
2023-02-16 12:20:00,56.44,56.49,56.4,56.42,76304.0,51.5312,51.5769,51.4947,51.5129,76304.0
2023-02-16 12:25:00,56.43,56.62,56.41,56.6,112037.0,51.5221,51.6955,51.5038,51.6773,112037.0
2023-02-16 12:30:00,56.61,56.76,56.6,56.74,157567.0,51.6864,51.8234,51.6773,51.8051,157567.0
2023-02-16 12:35:00,56.73,56.75,56.64,56.64,125856.0,51.796,51.8142,51.7138,51.7138,125856.0
2023-02-16 12:40:00,56.65,56.72,56.63,56.66,83303.0,51.7229,51.7868,51.7047,51.7321,83303.0
2023-02-16 12:45:00,56.66,56.7,56.61,56.64,119465.0,51.7321,51.7686,51.6864,51.7138,119465.0
2023-02-16 12:50:00,56.64,56.75,56.62,56.63,132208.0,51.7138,51.8142,51.6955,51.7047,132208.0
2023-02-16 12:55:00,56.64,56.65,56.5,56.52,109639.0,51.7138,51.7229,51.586,51.6042,109639.0
2023-02-16 13:00:00,56.53,56.56,56.41,56.45,105881.0,51.6134,51.6408,51.5038,51.5403,105881.0
2023-02-16 13:05:00,56.44,56.45,56.24,56.25,194299.0,51.5312,51.5403,51.3486,51.3577,194299.0
2023-02-16 13:10:00,56.24,56.24,56.0,56.01,295176.0,51.3486,51.3486,51.1295,51.1386,295176.0
2023-02-16 13:15:00,56.01,56.08,55.95,56.05,445355.0,51.1386,51.2025,51.0838,51.1751,445355.0
2023-02-16 13:20:00,56.05,56.05,55.76,55.83,295338.0,51.1751,51.1751,50.9103,50.9743,295338.0
2023-02-16 13:25:00,55.82,55.9,55.76,55.76,165874.0,50.9651,51.0382,50.9103,50.9103,165874.0
2023-02-16 13:30:00,55.77,55.9,55.76,55.88,160490.0,50.9195,51.0382,50.9103,51.0199,160490.0
2023-02-16 13:35:00,55.89,56.0,55.88,55.96,143632.0,51.029,51.1295,51.0199,51.0929,143632.0
2023-02-16 13:40:00,55.96,56.1,55.92,56.1,125637.0,51.0929,51.2208,51.0564,51.2208,125637.0
2023-02-16 13:45:00,56.1,56.15,56.07,56.1,115692.0,51.2208,51.2664,51.1934,51.2208,115692.0
2023-02-16 13:50:00,56.1,56.16,56.08,56.09,165345.0,51.2208,51.2756,51.2025,51.2116,165345.0
2023-02-16 13:55:00,56.1,56.13,56.01,56.02,181654.0,51.2208,51.2482,51.1386,51.1477,181654.0
2023-02-16 14:00:00,56.02,56.05,55.97,56.04,140045.0,51.1477,51.1751,51.1021,51.166,140045.0
2023-02-16 14:05:00,56.04,56.08,55.95,55.98,82990.0,51.166,51.2025,51.0838,51.1112,82990.0
2023-02-16 14:10:00,55.99,56.0,55.93,55.98,70156.0,51.1203,51.1295,51.0656,51.1112,70156.0
2023-02-16 14:15:00,55.98,56.02,55.93,55.94,81474.0,51.1112,51.1477,51.0656,51.0747,81474.0
2023-02-16 14:20:00,55.94,55.99,55.88,55.97,195146.0,51.0747,51.1203,51.0199,51.1021,195146.0
2023-02-16 14:25:00,55.97,56.09,55.91,56.07,204679.0,51.1021,51.2116,51.0473,51.1934,204679.0
2023-02-16 14:30:00,56.07,56.2,56.06,56.14,194190.0,51.1934,51.3121,51.1843,51.2573,194190.0
2023-02-16 14:35:00,56.14,56.15,56.07,56.1,87327.0,51.2573,51.2664,51.1934,51.2208,87327.0
2023-02-16 14:40:00,56.1,56.1,56.05,56.07,149693.0,51.2208,51.2208,51.1751,51.1934,149693.0
2023-02-16 14:45:00,56.07,56.07,56.0,56.03,119947.0,51.1934,51.1934,51.1295,51.1569,119947.0
2023-02-16 14:50:00,56.03,56.04,55.96,55.97,130588.0,51.1569,51.166,51.0929,51.1021,130588.0
2023-02-16 14:55:00,55.97,56.06,55.96,55.99,111316.0,51.1021,51.1843,51.0929,51.1203,111316.0
2023-02-16 15:00:00,56.0,56.05,55.9,55.9,143616.0,51.1295,51.1751,51.0382,51.0382,143616.0
2023-02-16 15:05:00,55.91,56.01,55.8,55.96,248641.0,51.0473,51.1386,50.9469,51.0929,248641.0
2023-02-16 15:10:00,55.96,56.05,55.92,55.97,110437.0,51.0929,51.1751,51.0564,51.1021,110437.0
2023-02-16 15:15:00,55.97,55.97,55.81,55.82,101768.0,51.1021,51.1021,50.956,50.9651,101768.0
2023-02-16 15:20:00,55.82,55.9,55.78,55.79,202271.0,50.9651,51.0382,50.9286,50.9377,202271.0
2023-02-16 15:25:00,55.78,55.92,55.78,55.85,154522.0,50.9286,51.0564,50.9286,50.9925,154522.0
2023-02-16 15:30:00,55.86,55.86,55.79,55.79,138227.0,51.0016,51.0016,50.9377,50.9377,138227.0
2023-02-16 15:35:00,55.79,55.87,55.78,55.82,205440.0,50.9377,51.0108,50.9286,50.9651,205440.0
2023-02-16 15:40:00,55.82,55.82,55.75,55.76,218010.0,50.9651,50.9651,50.9012,50.9103,218010.0
2023-02-16 15:45:00,55.77,55.8,55.68,55.73,384061.0,50.9195,50.9469,50.8373,50.883,384061.0
2023-02-16 15:50:00,55.73,55.87,55.7,55.87,400294.0,50.883,51.0108,50.8556,51.0108,400294.0
2023-02-16 15:55:00,55.87,55.89,55.7,55.72,507425.0,51.0108,51.029,50.8556,50.8738,507425.0
2023-02-17 09:30:00,54.8,54.8,54.07,54.15,1064318.0,50.0338,50.0338,49.3673,49.4404,1064318.0
2023-02-17 09:35:00,54.16,54.16,53.29,53.29,892217.0,49.4495,49.4495,48.6552,48.6552,892217.0
2023-02-17 09:40:00,53.28,53.35,53.04,53.29,565657.0,48.646,48.7099,48.4269,48.6552,565657.0
2023-02-17 09:45:00,53.28,53.32,53.11,53.22,468671.0,48.646,48.6826,48.4908,48.5913,468671.0
2023-02-17 09:50:00,53.24,53.25,52.88,52.95,766136.0,48.6095,48.6186,48.2808,48.3447,766136.0
2023-02-17 09:55:00,52.95,52.98,52.65,52.92,602383.0,48.3447,48.3721,48.0708,48.3173,602383.0
2023-02-17 10:00:00,52.9,53.0,52.62,52.9,541500.0,48.2991,48.3904,48.0434,48.2991,541500.0
2023-02-17 10:05:00,52.89,52.96,52.63,52.72,375724.0,48.29,48.3539,48.0526,48.1347,375724.0
2023-02-17 10:10:00,52.72,52.92,52.65,52.7,368858.0,48.1347,48.3173,48.0708,48.1165,368858.0
2023-02-17 10:15:00,52.7,52.91,52.45,52.77,604059.0,48.1165,48.3082,47.8882,48.1804,604059.0
2023-02-17 10:20:00,52.77,53.05,52.73,52.96,460835.0,48.1804,48.436,48.1439,48.3539,460835.0
2023-02-17 10:25:00,52.96,53.24,52.92,53.06,380368.0,48.3539,48.6095,48.3173,48.4452,380368.0
2023-02-17 10:30:00,53.06,53.33,52.98,53.3,283030.0,48.4452,48.6917,48.3721,48.6643,283030.0
2023-02-17 10:35:00,53.29,53.44,53.15,53.34,277185.0,48.6552,48.7921,48.5273,48.7008,277185.0
2023-02-17 10:40:00,53.35,53.39,53.03,53.09,293640.0,48.7099,48.7465,48.4178,48.4726,293640.0
2023-02-17 10:45:00,53.07,53.19,53.01,53.06,194122.0,48.4543,48.5639,48.3995,48.4452,194122.0
2023-02-17 10:50:00,53.06,53.07,52.93,52.98,215540.0,48.4452,48.4543,48.3265,48.3721,215540.0
2023-02-17 10:55:00,52.97,52.98,52.75,52.8,166407.0,48.363,48.3721,48.1621,48.2078,166407.0
2023-02-17 11:00:00,52.79,53.13,52.78,53.13,219086.0,48.1987,48.5091,48.1895,48.5091,219086.0
2023-02-17 11:05:00,53.14,53.18,53.04,53.05,155221.0,48.5182,48.5547,48.4269,48.436,155221.0
2023-02-17 11:10:00,53.04,53.25,53.04,53.12,157661.0,48.4269,48.6186,48.4269,48.5,157661.0
2023-02-17 11:15:00,53.1,53.13,52.95,52.97,162837.0,48.4817,48.5091,48.3447,48.363,162837.0
2023-02-17 11:20:00,52.97,53.01,52.77,52.94,174085.0,48.363,48.3995,48.1804,48.3356,174085.0
2023-02-17 11:25:00,52.93,53.16,52.93,53.09,202885.0,48.3265,48.5365,48.3265,48.4726,202885.0
2023-02-17 11:30:00,53.1,53.23,53.05,53.16,175265.0,48.4817,48.6004,48.436,48.5365,175265.0
2023-02-17 11:35:00,53.16,53.26,53.09,53.18,160595.0,48.5365,48.6278,48.4726,48.5547,160595.0
2023-02-17 11:40:00,53.19,53.4,53.18,53.37,232776.0,48.5639,48.7556,48.5547,48.7282,232776.0
2023-02-17 11:45:00,53.38,53.43,53.26,53.29,151361.0,48.7373,48.783,48.6278,48.6552,151361.0
2023-02-17 11:50:00,53.3,53.3,53.15,53.25,144610.0,48.6643,48.6643,48.5273,48.6186,144610.0
2023-02-17 11:55:00,53.24,53.39,53.22,53.24,241433.0,48.6095,48.7465,48.5913,48.6095,241433.0
2023-02-17 12:00:00,53.24,53.43,53.23,53.4,140748.0,48.6095,48.783,48.6004,48.7556,140748.0
2023-02-17 12:05:00,53.4,53.42,53.26,53.32,133151.0,48.7556,48.7739,48.6278,48.6826,133151.0
2023-02-17 12:10:00,53.34,53.41,53.33,53.34,97395.0,48.7008,48.7647,48.6917,48.7008,97395.0
2023-02-17 12:15:00,53.34,53.47,53.33,53.35,130079.0,48.7008,48.8195,48.6917,48.7099,130079.0
2023-02-17 12:20:00,53.36,53.53,53.31,53.43,227751.0,48.7191,48.8743,48.6734,48.783,227751.0
2023-02-17 12:25:00,53.43,53.72,53.42,53.63,353859.0,48.783,49.0478,48.7739,48.9656,353859.0
2023-02-17 12:30:00,53.63,53.77,53.5,53.6,263536.0,48.9656,49.0934,48.8469,48.9382,263536.0
2023-02-17 12:35:00,53.58,53.61,53.45,53.46,122322.0,48.9199,48.9473,48.8013,48.8104,122322.0
2023-02-17 12:40:00,53.46,53.49,53.21,53.23,187924.0,48.8104,48.8378,48.5821,48.6004,187924.0
2023-02-17 12:45:00,53.23,53.29,53.17,53.23,207115.0,48.6004,48.6552,48.5456,48.6004,207115.0
2023-02-17 12:50:00,53.23,53.27,53.09,53.12,154286.0,48.6004,48.6369,48.4726,48.5,154286.0
2023-02-17 12:55:00,53.12,53.15,53.03,53.1,239662.0,48.5,48.5273,48.4178,48.4817,239662.0
2023-02-17 13:00:00,53.08,53.11,52.92,52.97,215596.0,48.4634,48.4908,48.3173,48.363,215596.0
2023-02-17 13:05:00,52.97,53.04,52.93,53.0,178866.0,48.363,48.4269,48.3265,48.3904,178866.0
2023-02-17 13:10:00,53.0,53.13,52.99,53.11,204122.0,48.3904,48.5091,48.3813,48.4908,204122.0
2023-02-17 13:15:00,53.12,53.13,53.05,53.08,219476.0,48.5,48.5091,48.436,48.4634,219476.0
2023-02-17 13:20:00,53.08,53.09,52.95,52.98,225064.0,48.4634,48.4726,48.3447,48.3721,225064.0
2023-02-17 13:25:00,52.98,52.98,52.83,52.85,262518.0,48.3721,48.3721,48.2352,48.2534,262518.0
2023-02-17 13:30:00,52.85,52.91,52.68,52.77,355687.0,48.2534,48.3082,48.0982,48.1804,355687.0
2023-02-17 13:35:00,52.77,52.82,52.7,52.78,151201.0,48.1804,48.226,48.1165,48.1895,151201.0
2023-02-17 13:40:00,52.79,52.91,52.79,52.87,100716.0,48.1987,48.3082,48.1987,48.2717,100716.0
2023-02-17 13:45:00,52.86,53.06,52.83,53.01,214642.0,48.2626,48.4452,48.2352,48.3995,214642.0
2023-02-17 13:50:00,53.02,53.08,52.91,52.93,141847.0,48.4087,48.4634,48.3082,48.3265,141847.0
2023-02-17 13:55:00,52.92,53.0,52.89,52.94,97882.0,48.3173,48.3904,48.29,48.3356,97882.0
2023-02-17 14:00:00,52.94,52.97,52.84,52.84,117874.0,48.3356,48.363,48.2443,48.2443,117874.0
2023-02-17 14:05:00,52.85,52.98,52.83,52.94,74445.0,48.2534,48.3721,48.2352,48.3356,74445.0
2023-02-17 14:10:00,52.93,52.99,52.78,52.82,95445.0,48.3265,48.3813,48.1895,48.226,95445.0
2023-02-17 14:15:00,52.84,53.05,52.81,53.0,158503.0,48.2443,48.436,48.2169,48.3904,158503.0
2023-02-17 14:20:00,52.99,53.08,52.99,53.04,161791.0,48.3813,48.4634,48.3813,48.4269,161791.0
2023-02-17 14:25:00,53.04,53.06,52.96,53.02,85292.0,48.4269,48.4452,48.3539,48.4087,85292.0
2023-02-17 14:30:00,53.04,53.16,53.02,53.14,239116.0,48.4269,48.5365,48.4087,48.5182,239116.0
2023-02-17 14:35:00,53.14,53.25,53.14,53.2,129537.0,48.5182,48.6186,48.5182,48.573,129537.0
2023-02-17 14:40:00,53.2,53.24,53.1,53.15,72366.0,48.573,48.6095,48.4817,48.5273,72366.0
2023-02-17 14:45:00,53.15,53.16,53.06,53.07,137476.0,48.5273,48.5365,48.4452,48.4543,137476.0
2023-02-17 14:50:00,53.08,53.22,53.07,53.22,92729.0,48.4634,48.5913,48.4543,48.5913,92729.0
2023-02-17 14:55:00,53.22,53.27,53.17,53.23,79906.0,48.5913,48.6369,48.5456,48.6004,79906.0
2023-02-17 15:00:00,53.24,53.3,53.2,53.22,148647.0,48.6095,48.6643,48.573,48.5913,148647.0
2023-02-17 15:05:00,53.22,53.37,53.21,53.33,152233.0,48.5913,48.7282,48.5821,48.6917,152233.0
2023-02-17 15:10:00,53.33,53.34,53.23,53.29,135081.0,48.6917,48.7008,48.6004,48.6552,135081.0
2023-02-17 15:15:00,53.28,53.37,53.26,53.34,140761.0,48.646,48.7282,48.6278,48.7008,140761.0
2023-02-17 15:20:00,53.33,53.33,53.19,53.21,126649.0,48.6917,48.6917,48.5639,48.5821,126649.0
2023-02-17 15:25:00,53.2,53.22,53.11,53.13,143802.0,48.573,48.5913,48.4908,48.5091,143802.0
2023-02-17 15:30:00,53.13,53.27,53.08,53.26,174495.0,48.5091,48.6369,48.4634,48.6278,174495.0
2023-02-17 15:35:00,53.26,53.43,53.26,53.4,267398.0,48.6278,48.783,48.6278,48.7556,267398.0
2023-02-17 15:40:00,53.4,53.47,53.37,53.41,282920.0,48.7556,48.8195,48.7282,48.7647,282920.0
2023-02-17 15:45:00,53.41,53.43,53.29,53.3,278437.0,48.7647,48.783,48.6552,48.6643,278437.0
2023-02-17 15:50:00,53.31,53.44,53.25,53.41,399792.0,48.6734,48.7921,48.6186,48.7647,399792.0
2023-02-17 15:55:00,53.41,53.47,53.27,53.33,771648.0,48.7647,48.8195,48.6369,48.6917,771648.0
2023-02-21 09:30:00,53.68,53.88,53.43,53.76,450213.0,49.0112,49.1939,48.783,49.0843,450213.0
2023-02-21 09:35:00,53.73,53.82,53.58,53.68,176154.0,49.0569,49.1391,48.9199,49.0112,176154.0
2023-02-21 09:40:00,53.68,53.77,53.49,53.57,224598.0,49.0112,49.0934,48.8378,48.9108,224598.0
2023-02-21 09:45:00,53.56,53.63,53.2,53.21,203571.0,48.9017,48.9656,48.573,48.5821,203571.0
2023-02-21 09:50:00,53.2,53.77,53.19,53.7,159916.0,48.573,49.0934,48.5639,49.0295,159916.0
2023-02-21 09:55:00,53.68,53.68,53.47,53.59,117011.0,49.0112,49.0112,48.8195,48.9291,117011.0
2023-02-21 10:00:00,53.57,53.71,53.45,53.53,78637.0,48.9108,49.0386,48.8013,48.8743,78637.0
2023-02-21 10:05:00,53.52,53.6,53.39,53.43,82889.0,48.8652,48.9382,48.7465,48.783,82889.0
2023-02-21 10:10:00,53.44,53.44,53.23,53.39,205077.0,48.7921,48.7921,48.6004,48.7465,205077.0
2023-02-21 10:15:00,53.4,53.6,53.35,53.42,126472.0,48.7556,48.9382,48.7099,48.7739,126472.0
2023-02-21 10:20:00,53.41,53.49,53.34,53.42,88111.0,48.7647,48.8378,48.7008,48.7739,88111.0
2023-02-21 10:25:00,53.41,53.41,53.23,53.35,100282.0,48.7647,48.7647,48.6004,48.7099,100282.0
2023-02-21 10:30:00,53.35,53.58,53.33,53.58,157402.0,48.7099,48.9199,48.6917,48.9199,157402.0
2023-02-21 10:35:00,53.58,53.83,53.47,53.64,225083.0,48.9199,49.1482,48.8195,48.9747,225083.0
2023-02-21 10:40:00,53.64,53.69,53.47,53.5,85341.0,48.9747,49.0204,48.8195,48.8469,85341.0
2023-02-21 10:45:00,53.5,53.53,53.39,53.43,91675.0,48.8469,48.8743,48.7465,48.783,91675.0
2023-02-21 10:50:00,53.45,53.77,53.4,53.72,85364.0,48.8013,49.0934,48.7556,49.0478,85364.0
2023-02-21 10:55:00,53.72,53.84,53.67,53.77,137159.0,49.0478,49.1573,49.0021,49.0934,137159.0
2023-02-21 11:00:00,53.78,53.95,53.74,53.74,206778.0,49.1026,49.2578,49.066,49.066,206778.0
2023-02-21 11:05:00,53.72,53.85,53.7,53.76,96183.0,49.0478,49.1665,49.0295,49.0843,96183.0
2023-02-21 11:10:00,53.76,53.99,53.73,53.97,110885.0,49.0843,49.2943,49.0569,49.276,110885.0
2023-02-21 11:15:00,53.98,53.99,53.9,53.98,93051.0,49.2852,49.2943,49.2121,49.2852,93051.0
2023-02-21 11:20:00,53.98,54.09,53.96,54.05,141694.0,49.2852,49.3856,49.2669,49.3491,141694.0
2023-02-21 11:25:00,54.05,54.08,53.92,54.03,125115.0,49.3491,49.3765,49.2304,49.3308,125115.0
2023-02-21 11:30:00,54.04,54.05,53.73,53.81,122039.0,49.3399,49.3491,49.0569,49.1299,122039.0
2023-02-21 11:35:00,53.81,53.87,53.71,53.84,148397.0,49.1299,49.1847,49.0386,49.1573,148397.0
2023-02-21 11:40:00,53.84,53.9,53.67,53.72,127172.0,49.1573,49.2121,49.0021,49.0478,127172.0
2023-02-21 11:45:00,53.72,53.76,53.64,53.68,61815.0,49.0478,49.0843,48.9747,49.0112,61815.0
2023-02-21 11:50:00,53.68,53.7,53.53,53.57,76907.0,49.0112,49.0295,48.8743,48.9108,76907.0
2023-02-21 11:55:00,53.56,53.58,53.39,53.41,162004.0,48.9017,48.9199,48.7465,48.7647,162004.0
2023-02-21 12:00:00,53.4,53.47,53.37,53.46,112206.0,48.7556,48.8195,48.7282,48.8104,112206.0
2023-02-21 12:05:00,53.46,53.54,53.43,53.5,183687.0,48.8104,48.8834,48.783,48.8469,183687.0
2023-02-21 12:10:00,53.5,53.66,53.46,53.65,68250.0,48.8469,48.993,48.8104,48.9839,68250.0
2023-02-21 12:15:00,53.64,53.85,53.56,53.84,148857.0,48.9747,49.1665,48.9017,49.1573,148857.0
2023-02-21 12:20:00,53.85,53.97,53.78,53.97,116043.0,49.1665,49.276,49.1026,49.276,116043.0
2023-02-21 12:25:00,53.97,54.0,53.91,53.98,90879.0,49.276,49.3034,49.2212,49.2852,90879.0
2023-02-21 12:30:00,53.97,54.0,53.91,54.0,78763.0,49.276,49.3034,49.2212,49.3034,78763.0
2023-02-21 12:35:00,54.0,54.05,53.93,54.02,91550.0,49.3034,49.3491,49.2395,49.3217,91550.0
2023-02-21 12:40:00,54.02,54.07,53.94,53.95,79863.0,49.3217,49.3673,49.2486,49.2578,79863.0
2023-02-21 12:45:00,53.95,53.98,53.89,53.93,63685.0,49.2578,49.2852,49.203,49.2395,63685.0
2023-02-21 12:50:00,53.93,54.01,53.92,53.98,56664.0,49.2395,49.3125,49.2304,49.2852,56664.0
2023-02-21 12:55:00,53.98,54.03,53.96,54.02,77103.0,49.2852,49.3308,49.2669,49.3217,77103.0
2023-02-21 13:00:00,54.02,54.08,53.97,53.98,81213.0,49.3217,49.3765,49.276,49.2852,81213.0
2023-02-21 13:05:00,53.99,54.01,53.79,53.79,61295.0,49.2943,49.3125,49.1117,49.1117,61295.0
2023-02-21 13:10:00,53.8,53.85,53.77,53.81,48367.0,49.1208,49.1665,49.0934,49.1299,48367.0
2023-02-21 13:15:00,53.8,53.83,53.75,53.78,61868.0,49.1208,49.1482,49.0752,49.1026,61868.0
2023-02-21 13:20:00,53.77,53.89,53.73,53.83,75262.0,49.0934,49.203,49.0569,49.1482,75262.0
2023-02-21 13:25:00,53.82,53.9,53.75,53.77,99871.0,49.1391,49.2121,49.0752,49.0934,99871.0
2023-02-21 13:30:00,53.77,53.8,53.7,53.72,67604.0,49.0934,49.1208,49.0295,49.0478,67604.0
2023-02-21 13:35:00,53.72,53.75,53.66,53.75,91857.0,49.0478,49.0752,48.993,49.0752,91857.0
2023-02-21 13:40:00,53.74,53.76,53.71,53.74,46207.0,49.066,49.0843,49.0386,49.066,46207.0
2023-02-21 13:45:00,53.75,53.8,53.7,53.71,58706.0,49.0752,49.1208,49.0295,49.0386,58706.0
2023-02-21 13:50:00,53.72,53.85,53.7,53.82,78559.0,49.0478,49.1665,49.0295,49.1391,78559.0
2023-02-21 13:55:00,53.84,53.87,53.8,53.87,51991.0,49.1573,49.1847,49.1208,49.1847,51991.0
2023-02-21 14:00:00,53.87,53.91,53.81,53.84,49437.0,49.1847,49.2212,49.1299,49.1573,49437.0
2023-02-21 14:05:00,53.84,53.84,53.7,53.72,48931.0,49.1573,49.1573,49.0295,49.0478,48931.0
2023-02-21 14:10:00,53.73,53.76,53.63,53.63,74170.0,49.0569,49.0843,48.9656,48.9656,74170.0
2023-02-21 14:15:00,53.64,53.68,53.58,53.65,89201.0,48.9747,49.0112,48.9199,48.9839,89201.0
2023-02-21 14:20:00,53.64,53.64,53.56,53.6,58283.0,48.9747,48.9747,48.9017,48.9382,58283.0
2023-02-21 14:25:00,53.6,53.83,53.6,53.82,120346.0,48.9382,49.1482,48.9382,49.1391,120346.0
2023-02-21 14:30:00,53.82,53.88,53.77,53.85,74390.0,49.1391,49.1939,49.0934,49.1665,74390.0
2023-02-21 14:35:00,53.85,53.92,53.83,53.92,59296.0,49.1665,49.2304,49.1482,49.2304,59296.0
2023-02-21 14:40:00,53.91,53.95,53.83,53.91,52387.0,49.2212,49.2578,49.1482,49.2212,52387.0
2023-02-21 14:45:00,53.9,53.94,53.83,53.93,59352.0,49.2121,49.2486,49.1482,49.2395,59352.0
2023-02-21 14:50:00,53.93,53.97,53.91,53.96,64863.0,49.2395,49.276,49.2212,49.2669,64863.0
2023-02-21 14:55:00,53.95,53.98,53.89,53.91,42422.0,49.2578,49.2852,49.203,49.2212,42422.0
2023-02-21 15:00:00,53.91,53.99,53.87,53.96,55014.0,49.2212,49.2943,49.1847,49.2669,55014.0
2023-02-21 15:05:00,53.95,53.95,53.87,53.94,57217.0,49.2578,49.2578,49.1847,49.2486,57217.0
2023-02-21 15:10:00,53.94,53.99,53.88,53.98,115344.0,49.2486,49.2943,49.1939,49.2852,115344.0
2023-02-21 15:15:00,53.98,54.02,53.92,53.95,84367.0,49.2852,49.3217,49.2304,49.2578,84367.0
2023-02-21 15:20:00,53.95,53.96,53.84,53.9,64572.0,49.2578,49.2669,49.1573,49.2121,64572.0
2023-02-21 15:25:00,53.9,53.91,53.81,53.86,64069.0,49.2121,49.2212,49.1299,49.1756,64069.0
2023-02-21 15:30:00,53.86,54.05,53.86,54.02,175438.0,49.1756,49.3491,49.1756,49.3217,175438.0
2023-02-21 15:35:00,54.03,54.07,53.93,53.94,148615.0,49.3308,49.3673,49.2395,49.2486,148615.0
2023-02-21 15:40:00,53.95,53.97,53.86,53.91,106132.0,49.2578,49.276,49.1756,49.2212,106132.0
2023-02-21 15:45:00,53.91,53.97,53.88,53.91,127864.0,49.2212,49.276,49.1939,49.2212,127864.0
2023-02-21 15:50:00,53.91,53.94,53.7,53.73,167629.0,49.2212,49.2486,49.0295,49.0569,167629.0
2023-02-21 15:55:00,53.74,53.81,53.64,53.73,450745.0,49.066,49.1299,48.9747,49.0569,450745.0
2023-02-22 09:30:00,53.71,53.83,53.36,53.62,279219.0,49.0386,49.1482,48.7191,48.9565,279219.0
2023-02-22 09:35:00,53.61,54.01,53.59,53.98,128803.0,48.9473,49.3125,48.9291,49.2852,128803.0
2023-02-22 09:40:00,53.98,54.04,53.87,53.91,89128.0,49.2852,49.3399,49.1847,49.2212,89128.0
2023-02-22 09:45:00,53.92,54.12,53.75,54.1,150862.0,49.2304,49.413,49.0752,49.3947,150862.0
2023-02-22 09:50:00,54.11,54.25,54.06,54.12,131506.0,49.4038,49.5317,49.3582,49.413,131506.0
2023-02-22 09:55:00,54.13,54.35,54.0,54.03,219879.0,49.4221,49.623,49.3034,49.3308,219879.0
2023-02-22 10:00:00,54.03,54.03,53.79,53.8,128755.0,49.3308,49.3308,49.1117,49.1208,128755.0
2023-02-22 10:05:00,53.8,53.83,53.58,53.61,173441.0,49.1208,49.1482,48.9199,48.9473,173441.0
2023-02-22 10:10:00,53.61,53.61,53.18,53.34,222990.0,48.9473,48.9473,48.5547,48.7008,222990.0
2023-02-22 10:15:00,53.34,53.4,53.14,53.16,169451.0,48.7008,48.7556,48.5182,48.5365,169451.0
2023-02-22 10:20:00,53.15,53.19,53.01,53.16,229335.0,48.5273,48.5639,48.3995,48.5365,229335.0
2023-02-22 10:25:00,53.16,53.29,53.02,53.03,117584.0,48.5365,48.6552,48.4087,48.4178,117584.0
2023-02-22 10:30:00,53.02,53.04,52.73,52.77,346597.0,48.4087,48.4269,48.1439,48.1804,346597.0
2023-02-22 10:35:00,52.77,52.79,52.56,52.72,227007.0,48.1804,48.1987,47.9887,48.1347,227007.0
2023-02-22 10:40:00,52.73,52.9,52.73,52.84,146927.0,48.1439,48.2991,48.1439,48.2443,146927.0
2023-02-22 10:45:00,52.83,52.92,52.8,52.92,126684.0,48.2352,48.3173,48.2078,48.3173,126684.0
2023-02-22 10:50:00,52.95,53.1,52.94,53.09,133944.0,48.3447,48.4817,48.3356,48.4726,133944.0
2023-02-22 10:55:00,53.07,53.13,52.96,53.0,244950.0,48.4543,48.5091,48.3539,48.3904,244950.0
2023-02-22 11:00:00,53.0,53.06,52.93,53.0,89813.0,48.3904,48.4452,48.3265,48.3904,89813.0
2023-02-22 11:05:00,53.0,53.21,52.96,53.18,243915.0,48.3904,48.5821,48.3539,48.5547,243915.0
2023-02-22 11:10:00,53.15,53.17,52.82,52.84,164033.0,48.5273,48.5456,48.226,48.2443,164033.0
2023-02-22 11:15:00,52.83,52.95,52.78,52.94,87470.0,48.2352,48.3447,48.1895,48.3356,87470.0
2023-02-22 11:20:00,52.97,53.11,52.95,53.08,85530.0,48.363,48.4908,48.3447,48.4634,85530.0
2023-02-22 11:25:00,53.08,53.12,53.03,53.05,134197.0,48.4634,48.5,48.4178,48.436,134197.0
2023-02-22 11:30:00,53.05,53.11,52.96,53.11,86983.0,48.436,48.4908,48.3539,48.4908,86983.0
2023-02-22 11:35:00,53.12,53.22,53.09,53.16,65131.0,48.5,48.5913,48.4726,48.5365,65131.0
2023-02-22 11:40:00,53.17,53.28,53.16,53.28,87406.0,48.5456,48.646,48.5365,48.646,87406.0
2023-02-22 11:45:00,53.29,53.37,53.26,53.29,64580.0,48.6552,48.7282,48.6278,48.6552,64580.0
2023-02-22 11:50:00,53.28,53.44,53.28,53.41,93141.0,48.646,48.7921,48.646,48.7647,93141.0
2023-02-22 11:55:00,53.42,53.55,53.41,53.5,100133.0,48.7739,48.8926,48.7647,48.8469,100133.0
2023-02-22 12:00:00,53.5,53.54,53.43,53.47,47132.0,48.8469,48.8834,48.783,48.8195,47132.0
2023-02-22 12:05:00,53.48,53.61,53.46,53.53,40473.0,48.8286,48.9473,48.8104,48.8743,40473.0
2023-02-22 12:10:00,53.53,53.53,53.38,53.48,69638.0,48.8743,48.8743,48.7373,48.8286,69638.0
2023-02-22 12:15:00,53.5,53.75,53.47,53.66,176248.0,48.8469,49.0752,48.8195,48.993,176248.0
2023-02-22 12:20:00,53.68,53.75,53.68,53.74,69440.0,49.0112,49.0752,49.0112,49.066,69440.0
2023-02-22 12:25:00,53.75,53.79,53.59,53.6,121030.0,49.0752,49.1117,48.9291,48.9382,121030.0
2023-02-22 12:30:00,53.59,53.73,53.59,53.69,41452.0,48.9291,49.0569,48.9291,49.0204,41452.0
2023-02-22 12:35:00,53.7,53.79,53.69,53.73,52845.0,49.0295,49.1117,49.0204,49.0569,52845.0
2023-02-22 12:40:00,53.73,53.85,53.73,53.84,39106.0,49.0569,49.1665,49.0569,49.1573,39106.0
2023-02-22 12:45:00,53.85,53.91,53.77,53.79,55601.0,49.1665,49.2212,49.0934,49.1117,55601.0
2023-02-22 12:50:00,53.79,53.87,53.78,53.87,34517.0,49.1117,49.1847,49.1026,49.1847,34517.0
2023-02-22 12:55:00,53.86,53.93,53.74,53.87,188569.0,49.1756,49.2395,49.066,49.1847,188569.0
2023-02-22 13:00:00,53.85,53.93,53.79,53.8,219568.0,49.1665,49.2395,49.1117,49.1208,219568.0
2023-02-22 13:05:00,53.8,53.95,53.8,53.88,133590.0,49.1208,49.2578,49.1208,49.1939,133590.0
2023-02-22 13:10:00,53.87,53.97,53.87,53.96,84480.0,49.1847,49.276,49.1847,49.2669,84480.0
2023-02-22 13:15:00,53.96,54.07,53.93,54.0,113945.0,49.2669,49.3673,49.2395,49.3034,113945.0
2023-02-22 13:20:00,54.0,54.13,53.99,54.1,57179.0,49.3034,49.4221,49.2943,49.3947,57179.0
2023-02-22 13:25:00,54.1,54.16,54.06,54.08,70916.0,49.3947,49.4495,49.3582,49.3765,70916.0
2023-02-22 13:30:00,54.08,54.11,53.98,54.08,94800.0,49.3765,49.4038,49.2852,49.3765,94800.0
2023-02-22 13:35:00,54.08,54.1,54.03,54.08,39236.0,49.3765,49.3947,49.3308,49.3765,39236.0
2023-02-22 13:40:00,54.08,54.14,54.06,54.13,42851.0,49.3765,49.4312,49.3582,49.4221,42851.0
2023-02-22 13:45:00,54.13,54.15,53.97,53.97,87108.0,49.4221,49.4404,49.276,49.276,87108.0
2023-02-22 13:50:00,53.97,54.03,53.93,53.93,41086.0,49.276,49.3308,49.2395,49.2395,41086.0
2023-02-22 13:55:00,53.93,53.97,53.87,53.97,74647.0,49.2395,49.276,49.1847,49.276,74647.0
2023-02-22 14:00:00,53.97,54.14,53.79,54.0,266934.0,49.276,49.4312,49.1117,49.3034,266934.0
2023-02-22 14:05:00,54.0,54.17,53.97,54.12,146079.0,49.3034,49.4586,49.276,49.413,146079.0
2023-02-22 14:10:00,54.12,54.18,53.69,53.78,351142.0,49.413,49.4678,49.0204,49.1026,351142.0
2023-02-22 14:15:00,53.79,53.81,53.49,53.75,438479.0,49.1117,49.1299,48.8378,49.0752,438479.0
2023-02-22 14:20:00,53.77,53.83,53.57,53.59,67992.0,49.0934,49.1482,48.9108,48.9291,67992.0
2023-02-22 14:25:00,53.6,53.62,53.54,53.55,44992.0,48.9382,48.9565,48.8834,48.8926,44992.0
2023-02-22 14:30:00,53.53,53.57,53.45,53.48,69289.0,48.8743,48.9108,48.8013,48.8286,69289.0
2023-02-22 14:35:00,53.48,53.6,53.43,53.5,84831.0,48.8286,48.9382,48.783,48.8469,84831.0
2023-02-22 14:40:00,53.51,53.56,53.45,53.51,76767.0,48.856,48.9017,48.8013,48.856,76767.0
2023-02-22 14:45:00,53.5,53.56,53.47,53.5,93825.0,48.8469,48.9017,48.8195,48.8469,93825.0
2023-02-22 14:50:00,53.5,53.52,53.37,53.48,75549.0,48.8469,48.8652,48.7282,48.8286,75549.0
2023-02-22 14:55:00,53.48,53.48,53.33,53.34,57079.0,48.8286,48.8286,48.6917,48.7008,57079.0
2023-02-22 15:00:00,53.34,53.4,53.27,53.37,61761.0,48.7008,48.7556,48.6369,48.7282,61761.0
2023-02-22 15:05:00,53.38,53.42,53.29,53.33,75391.0,48.7373,48.7739,48.6552,48.6917,75391.0
2023-02-22 15:10:00,53.32,53.44,53.31,53.41,115336.0,48.6826,48.7921,48.6734,48.7647,115336.0
2023-02-22 15:15:00,53.41,53.46,53.34,53.36,89782.0,48.7647,48.8104,48.7008,48.7191,89782.0
2023-02-22 15:20:00,53.36,53.38,53.26,53.36,71627.0,48.7191,48.7373,48.6278,48.7191,71627.0
2023-02-22 15:25:00,53.36,53.39,53.2,53.22,113090.0,48.7191,48.7465,48.573,48.5913,113090.0
2023-02-22 15:30:00,53.21,53.33,53.19,53.33,113484.0,48.5821,48.6917,48.5639,48.6917,113484.0
2023-02-22 15:35:00,53.33,53.35,53.17,53.2,256337.0,48.6917,48.7099,48.5456,48.573,256337.0
2023-02-22 15:40:00,53.21,53.37,53.18,53.34,227795.0,48.5821,48.7282,48.5547,48.7008,227795.0
2023-02-22 15:45:00,53.33,53.39,53.29,53.37,171931.0,48.6917,48.7465,48.6552,48.7282,171931.0
2023-02-22 15:50:00,53.38,53.47,53.33,53.47,199101.0,48.7373,48.8195,48.6917,48.8195,199101.0
2023-02-22 15:55:00,53.47,53.59,53.43,53.59,509853.0,48.8195,48.9291,48.783,48.9291,509853.0
2023-02-23 09:30:00,54.4,54.71,54.05,54.28,424817.0,49.6686,49.9517,49.3491,49.5591,424817.0
2023-02-23 09:35:00,54.26,54.53,54.24,54.35,217734.0,49.5408,49.7873,49.5225,49.623,217734.0
2023-02-23 09:40:00,54.36,54.45,54.16,54.36,242445.0,49.6321,49.7143,49.4495,49.6321,242445.0
2023-02-23 09:45:00,54.34,54.57,54.33,54.45,185115.0,49.6138,49.8238,49.6047,49.7143,185115.0
2023-02-23 09:50:00,54.45,54.73,54.34,54.68,242481.0,49.7143,49.9699,49.6138,49.9243,242481.0
2023-02-23 09:55:00,54.68,54.79,54.49,54.62,174973.0,49.9243,50.0247,49.7508,49.8695,174973.0
2023-02-23 10:00:00,54.64,54.69,54.48,54.48,97842.0,49.8878,49.9334,49.7417,49.7417,97842.0
2023-02-23 10:05:00,54.51,54.56,54.36,54.41,96693.0,49.7691,49.8147,49.6321,49.6778,96693.0
2023-02-23 10:10:00,54.42,54.54,54.37,54.47,62817.0,49.6869,49.7965,49.6412,49.7325,62817.0
2023-02-23 10:15:00,54.47,54.54,54.26,54.28,138625.0,49.7325,49.7965,49.5408,49.5591,138625.0
2023-02-23 10:20:00,54.29,54.51,54.29,54.5,94863.0,49.5682,49.7691,49.5682,49.7599,94863.0
2023-02-23 10:25:00,54.5,54.66,54.49,54.64,85022.0,49.7599,49.906,49.7508,49.8878,85022.0
2023-02-23 10:30:00,54.64,54.72,54.51,54.63,100624.0,49.8878,49.9608,49.7691,49.8786,100624.0
2023-02-23 10:35:00,54.61,54.62,54.46,54.56,100075.0,49.8604,49.8695,49.7234,49.8147,100075.0
2023-02-23 10:40:00,54.55,54.59,54.44,54.51,84191.0,49.8056,49.8421,49.7051,49.7691,84191.0
2023-02-23 10:45:00,54.5,54.55,54.4,54.44,114590.0,49.7599,49.8056,49.6686,49.7051,114590.0
2023-02-23 10:50:00,54.44,54.57,54.37,54.55,113451.0,49.7051,49.8238,49.6412,49.8056,113451.0
2023-02-23 10:55:00,54.55,54.58,54.49,54.52,55819.0,49.8056,49.833,49.7508,49.7782,55819.0
2023-02-23 11:00:00,54.52,54.63,54.49,54.53,105322.0,49.7782,49.8786,49.7508,49.7873,105322.0
2023-02-23 11:05:00,54.53,54.58,54.39,54.43,78133.0,49.7873,49.833,49.6595,49.696,78133.0
2023-02-23 11:10:00,54.44,54.52,54.42,54.5,54869.0,49.7051,49.7782,49.6869,49.7599,54869.0
2023-02-23 11:15:00,54.5,54.5,54.31,54.31,68833.0,49.7599,49.7599,49.5865,49.5865,68833.0
2023-02-23 11:20:00,54.31,54.36,54.25,54.29,83707.0,49.5865,49.6321,49.5317,49.5682,83707.0
2023-02-23 11:25:00,54.3,54.36,54.08,54.11,80430.0,49.5773,49.6321,49.3765,49.4038,80430.0
2023-02-23 11:30:00,54.11,54.18,54.05,54.09,113058.0,49.4038,49.4678,49.3491,49.3856,113058.0
2023-02-23 11:35:00,54.09,54.21,54.08,54.1,152264.0,49.3856,49.4952,49.3765,49.3947,152264.0
2023-02-23 11:40:00,54.11,54.16,53.99,54.14,132298.0,49.4038,49.4495,49.2943,49.4312,132298.0
2023-02-23 11:45:00,54.14,54.2,54.09,54.1,122971.0,49.4312,49.486,49.3856,49.3947,122971.0
2023-02-23 11:50:00,54.1,54.11,53.94,53.96,82781.0,49.3947,49.4038,49.2486,49.2669,82781.0
2023-02-23 11:55:00,53.96,53.98,53.8,53.86,133908.0,49.2669,49.2852,49.1208,49.1756,133908.0
2023-02-23 12:00:00,53.87,54.0,53.84,53.99,86923.0,49.1847,49.3034,49.1573,49.2943,86923.0
2023-02-23 12:05:00,53.99,54.03,53.88,53.88,64217.0,49.2943,49.3308,49.1939,49.1939,64217.0
2023-02-23 12:10:00,53.88,54.04,53.82,54.02,59365.0,49.1939,49.3399,49.1391,49.3217,59365.0
2023-02-23 12:15:00,54.02,54.12,53.98,54.12,110623.0,49.3217,49.413,49.2852,49.413,110623.0
2023-02-23 12:20:00,54.11,54.29,54.05,54.29,126969.0,49.4038,49.5682,49.3491,49.5682,126969.0
2023-02-23 12:25:00,54.29,54.37,54.25,54.35,119598.0,49.5682,49.6412,49.5317,49.623,119598.0
2023-02-23 12:30:00,54.35,54.56,54.3,54.55,207480.0,49.623,49.8147,49.5773,49.8056,207480.0
2023-02-23 12:35:00,54.55,54.78,54.54,54.73,269672.0,49.8056,50.0156,49.7965,49.9699,269672.0
2023-02-23 12:40:00,54.72,54.94,54.67,54.9,221708.0,49.9608,50.1617,49.9151,50.1251,221708.0
2023-02-23 12:45:00,54.9,54.96,54.87,54.89,192189.0,50.1251,50.1799,50.0977,50.116,192189.0
2023-02-23 12:50:00,54.89,54.92,54.76,54.77,154039.0,50.116,50.1434,49.9973,50.0064,154039.0
2023-02-23 12:55:00,54.78,54.84,54.72,54.72,70358.0,50.0156,50.0704,49.9608,49.9608,70358.0
2023-02-23 13:00:00,54.72,54.81,54.65,54.71,79942.0,49.9608,50.043,49.8969,49.9517,79942.0
2023-02-23 13:05:00,54.72,54.74,54.67,54.7,42712.0,49.9608,49.9791,49.9151,49.9425,42712.0
2023-02-23 13:10:00,54.71,54.75,54.62,54.66,48070.0,49.9517,49.9882,49.8695,49.906,48070.0
2023-02-23 13:15:00,54.66,54.79,54.63,54.78,54386.0,49.906,50.0247,49.8786,50.0156,54386.0
2023-02-23 13:20:00,54.79,54.8,54.68,54.73,107438.0,50.0247,50.0338,49.9243,49.9699,107438.0
2023-02-23 13:25:00,54.73,54.76,54.65,54.72,38064.0,49.9699,49.9973,49.8969,49.9608,38064.0
2023-02-23 13:30:00,54.74,54.76,54.64,54.72,40283.0,49.9791,49.9973,49.8878,49.9608,40283.0
2023-02-23 13:35:00,54.71,54.82,54.64,54.75,67810.0,49.9517,50.0521,49.8878,49.9882,67810.0
2023-02-23 13:40:00,54.75,54.87,54.74,54.85,84568.0,49.9882,50.0977,49.9791,50.0795,84568.0
2023-02-23 13:45:00,54.86,54.91,54.83,54.87,53674.0,50.0886,50.1343,50.0612,50.0977,53674.0
2023-02-23 13:50:00,54.88,54.94,54.82,54.9,84638.0,50.1069,50.1617,50.0521,50.1251,84638.0
2023-02-23 13:55:00,54.91,54.93,54.83,54.91,55860.0,50.1343,50.1525,50.0612,50.1343,55860.0
2023-02-23 14:00:00,54.91,55.04,54.89,55.0,162589.0,50.1343,50.253,50.116,50.2164,162589.0
2023-02-23 14:05:00,55.0,55.08,54.96,55.07,85521.0,50.2164,50.2895,50.1799,50.2804,85521.0
2023-02-23 14:10:00,55.07,55.09,54.98,54.99,96158.0,50.2804,50.2986,50.1982,50.2073,96158.0
2023-02-23 14:15:00,54.99,55.12,54.99,55.08,191542.0,50.2073,50.326,50.2073,50.2895,191542.0
2023-02-23 14:20:00,55.09,55.14,54.99,55.1,130649.0,50.2986,50.3443,50.2073,50.3077,130649.0
2023-02-23 14:25:00,55.1,55.19,55.09,55.15,104222.0,50.3077,50.3899,50.2986,50.3534,104222.0
2023-02-23 14:30:00,55.15,55.27,55.12,55.17,74671.0,50.3534,50.463,50.326,50.3717,74671.0
2023-02-23 14:35:00,55.18,55.2,55.09,55.1,47861.0,50.3808,50.399,50.2986,50.3077,47861.0
2023-02-23 14:40:00,55.11,55.13,55.04,55.08,64745.0,50.3169,50.3351,50.253,50.2895,64745.0
2023-02-23 14:45:00,55.08,55.12,54.95,54.96,80437.0,50.2895,50.326,50.1708,50.1799,80437.0
2023-02-23 14:50:00,54.96,54.96,54.83,54.89,98671.0,50.1799,50.1799,50.0612,50.116,98671.0
2023-02-23 14:55:00,54.9,55.01,54.87,54.96,75764.0,50.1251,50.2256,50.0977,50.1799,75764.0
2023-02-23 15:00:00,54.97,55.12,54.97,55.1,120819.0,50.1891,50.326,50.1891,50.3077,120819.0
2023-02-23 15:05:00,55.1,55.1,55.02,55.05,57702.0,50.3077,50.3077,50.2347,50.2621,57702.0
2023-02-23 15:10:00,55.05,55.1,55.0,55.05,92528.0,50.2621,50.3077,50.2164,50.2621,92528.0
2023-02-23 15:15:00,55.05,55.09,55.01,55.02,84707.0,50.2621,50.2986,50.2256,50.2347,84707.0
2023-02-23 15:20:00,55.02,55.15,55.0,55.15,60785.0,50.2347,50.3534,50.2164,50.3534,60785.0
2023-02-23 15:25:00,55.15,55.2,55.1,55.16,96313.0,50.3534,50.399,50.3077,50.3625,96313.0
2023-02-23 15:30:00,55.17,55.17,55.06,55.09,135396.0,50.3717,50.3717,50.2712,50.2986,135396.0
2023-02-23 15:35:00,55.09,55.15,55.02,55.13,103907.0,50.2986,50.3534,50.2347,50.3351,103907.0
2023-02-23 15:40:00,55.13,55.26,55.1,55.24,132365.0,50.3351,50.4538,50.3077,50.4356,132365.0
2023-02-23 15:45:00,55.23,55.24,55.13,55.14,194031.0,50.4264,50.4356,50.3351,50.3443,194031.0
2023-02-23 15:50:00,55.13,55.16,54.92,54.95,245942.0,50.3351,50.3625,50.1434,50.1708,245942.0
2023-02-23 15:55:00,54.95,55.01,54.89,55.01,421419.0,50.1708,50.2256,50.116,50.2256,421419.0
2023-02-24 09:30:00,54.42,54.49,54.05,54.29,309242.0,49.6869,49.7508,49.3491,49.5682,309242.0
2023-02-24 09:35:00,54.27,54.52,54.25,54.43,100740.0,49.5499,49.7782,49.5317,49.696,100740.0
2023-02-24 09:40:00,54.44,54.45,54.12,54.13,107095.0,49.7051,49.7143,49.413,49.4221,107095.0
2023-02-24 09:45:00,54.12,54.12,53.9,54.03,157213.0,49.413,49.413,49.2121,49.3308,157213.0
2023-02-24 09:50:00,54.03,54.36,53.94,54.3,79573.0,49.3308,49.6321,49.2486,49.5773,79573.0
2023-02-24 09:55:00,54.29,54.36,54.14,54.16,69289.0,49.5682,49.6321,49.4312,49.4495,69289.0
2023-02-24 10:00:00,54.15,54.42,54.11,54.37,63333.0,49.4404,49.6869,49.4038,49.6412,63333.0
2023-02-24 10:05:00,54.37,54.49,54.24,54.37,86594.0,49.6412,49.7508,49.5225,49.6412,86594.0
2023-02-24 10:10:00,54.36,54.42,54.16,54.16,73191.0,49.6321,49.6869,49.4495,49.4495,73191.0
2023-02-24 10:15:00,54.19,54.36,54.11,54.3,176204.0,49.4769,49.6321,49.4038,49.5773,176204.0
2023-02-24 10:20:00,54.31,54.31,54.13,54.14,106097.0,49.5865,49.5865,49.4221,49.4312,106097.0
2023-02-24 10:25:00,54.14,54.26,54.06,54.23,88905.0,49.4312,49.5408,49.3582,49.5134,88905.0
2023-02-24 10:30:00,54.23,54.46,54.22,54.43,128682.0,49.5134,49.7234,49.5043,49.696,128682.0
2023-02-24 10:35:00,54.45,54.46,54.29,54.35,123968.0,49.7143,49.7234,49.5682,49.623,123968.0
2023-02-24 10:40:00,54.35,54.47,54.28,54.43,72978.0,49.623,49.7325,49.5591,49.696,72978.0
2023-02-24 10:45:00,54.44,54.58,54.33,54.33,219154.0,49.7051,49.833,49.6047,49.6047,219154.0
2023-02-24 10:50:00,54.34,54.4,54.25,54.37,99965.0,49.6138,49.6686,49.5317,49.6412,99965.0
2023-02-24 10:55:00,54.37,54.41,54.3,54.4,93647.0,49.6412,49.6778,49.5773,49.6686,93647.0
2023-02-24 11:00:00,54.41,54.45,54.34,54.36,98713.0,49.6778,49.7143,49.6138,49.6321,98713.0
2023-02-24 11:05:00,54.35,54.51,54.31,54.5,75348.0,49.623,49.7691,49.5865,49.7599,75348.0
2023-02-24 11:10:00,54.5,54.51,54.4,54.49,88552.0,49.7599,49.7691,49.6686,49.7508,88552.0
2023-02-24 11:15:00,54.49,54.57,54.47,54.57,87709.0,49.7508,49.8238,49.7325,49.8238,87709.0
2023-02-24 11:20:00,54.56,54.63,54.45,54.62,107322.0,49.8147,49.8786,49.7143,49.8695,107322.0
2023-02-24 11:25:00,54.61,54.87,54.6,54.72,103263.0,49.8604,50.0977,49.8512,49.9608,103263.0
2023-02-24 11:30:00,54.71,54.77,54.65,54.76,69515.0,49.9517,50.0064,49.8969,49.9973,69515.0
2023-02-24 11:35:00,54.77,54.85,54.72,54.83,52137.0,50.0064,50.0795,49.9608,50.0612,52137.0
2023-02-24 11:40:00,54.83,55.03,54.82,54.97,162269.0,50.0612,50.2438,50.0521,50.1891,162269.0
2023-02-24 11:45:00,54.99,55.09,54.9,55.02,145492.0,50.2073,50.2986,50.1251,50.2347,145492.0
2023-02-24 11:50:00,55.01,55.19,55.0,55.07,171114.0,50.2256,50.3899,50.2164,50.2804,171114.0
2023-02-24 11:55:00,55.07,55.11,54.95,54.96,134064.0,50.2804,50.3169,50.1708,50.1799,134064.0
2023-02-24 12:00:00,54.95,55.06,54.89,54.91,79648.0,50.1708,50.2712,50.116,50.1343,79648.0
2023-02-24 12:05:00,54.92,54.92,54.77,54.8,62571.0,50.1434,50.1434,50.0064,50.0338,62571.0
2023-02-24 12:10:00,54.81,54.82,54.69,54.71,48465.0,50.043,50.0521,49.9334,49.9517,48465.0
2023-02-24 12:15:00,54.71,54.71,54.53,54.55,94852.0,49.9517,49.9517,49.7873,49.8056,94852.0
2023-02-24 12:20:00,54.54,54.66,54.48,54.66,91105.0,49.7965,49.906,49.7417,49.906,91105.0
2023-02-24 12:25:00,54.65,54.66,54.48,54.58,93782.0,49.8969,49.906,49.7417,49.833,93782.0
2023-02-24 12:30:00,54.58,54.66,54.58,54.61,64191.0,49.833,49.906,49.833,49.8604,64191.0
2023-02-24 12:35:00,54.6,54.62,54.44,54.45,108648.0,49.8512,49.8695,49.7051,49.7143,108648.0
2023-02-24 12:40:00,54.45,54.49,54.41,54.44,85259.0,49.7143,49.7508,49.6778,49.7051,85259.0
2023-02-24 12:45:00,54.44,54.5,54.38,54.48,79205.0,49.7051,49.7599,49.6504,49.7417,79205.0
2023-02-24 12:50:00,54.48,54.53,54.42,54.43,55077.0,49.7417,49.7873,49.6869,49.696,55077.0
2023-02-24 12:55:00,54.42,54.43,54.36,54.37,49552.0,49.6869,49.696,49.6321,49.6412,49552.0
2023-02-24 13:00:00,54.36,54.42,54.33,54.39,74157.0,49.6321,49.6869,49.6047,49.6595,74157.0
2023-02-24 13:05:00,54.39,54.41,54.29,54.3,39133.0,49.6595,49.6778,49.5682,49.5773,39133.0
2023-02-24 13:10:00,54.3,54.36,54.29,54.32,44808.0,49.5773,49.6321,49.5682,49.5956,44808.0
2023-02-24 13:15:00,54.33,54.42,54.29,54.4,107584.0,49.6047,49.6869,49.5682,49.6686,107584.0
2023-02-24 13:20:00,54.4,54.52,54.39,54.47,58235.0,49.6686,49.7782,49.6595,49.7325,58235.0
2023-02-24 13:25:00,54.48,54.5,54.41,54.44,40973.0,49.7417,49.7599,49.6778,49.7051,40973.0
2023-02-24 13:30:00,54.43,54.45,54.37,54.44,40454.0,49.696,49.7143,49.6412,49.7051,40454.0
2023-02-24 13:35:00,54.45,54.56,54.42,54.55,63989.0,49.7143,49.8147,49.6869,49.8056,63989.0
2023-02-24 13:40:00,54.55,54.55,54.5,54.54,49346.0,49.8056,49.8056,49.7599,49.7965,49346.0
2023-02-24 13:45:00,54.55,54.63,54.55,54.59,49036.0,49.8056,49.8786,49.8056,49.8421,49036.0
2023-02-24 13:50:00,54.58,54.61,54.55,54.61,38338.0,49.833,49.8604,49.8056,49.8604,38338.0
2023-02-24 13:55:00,54.61,54.64,54.49,54.49,57922.0,49.8604,49.8878,49.7508,49.7508,57922.0
2023-02-24 14:00:00,54.5,54.56,54.45,54.53,71580.0,49.7599,49.8147,49.7143,49.7873,71580.0
2023-02-24 14:05:00,54.52,54.52,54.42,54.47,61725.0,49.7782,49.7782,49.6869,49.7325,61725.0
2023-02-24 14:10:00,54.47,54.49,54.42,54.46,59071.0,49.7325,49.7508,49.6869,49.7234,59071.0
2023-02-24 14:15:00,54.45,54.63,54.45,54.63,60313.0,49.7143,49.8786,49.7143,49.8786,60313.0
2023-02-24 14:20:00,54.64,54.7,54.56,54.65,158130.0,49.8878,49.9425,49.8147,49.8969,158130.0
2023-02-24 14:25:00,54.65,54.68,54.61,54.64,65019.0,49.8969,49.9243,49.8604,49.8878,65019.0
2023-02-24 14:30:00,54.64,54.68,54.59,54.6,54936.0,49.8878,49.9243,49.8421,49.8512,54936.0
2023-02-24 14:35:00,54.61,54.61,54.51,54.53,65293.0,49.8604,49.8604,49.7691,49.7873,65293.0
2023-02-24 14:40:00,54.53,54.62,54.52,54.62,37603.0,49.7873,49.8695,49.7782,49.8695,37603.0
2023-02-24 14:45:00,54.62,54.85,54.6,54.74,129492.0,49.8695,50.0795,49.8512,49.9791,129492.0
2023-02-24 14:50:00,54.74,54.87,54.73,54.84,198185.0,49.9791,50.0977,49.9699,50.0704,198185.0
2023-02-24 14:55:00,54.84,55.0,54.76,54.93,100682.0,50.0704,50.2164,49.9973,50.1525,100682.0
2023-02-24 15:00:00,54.93,55.04,54.85,54.87,141778.0,50.1525,50.253,50.0795,50.0977,141778.0
2023-02-24 15:05:00,54.87,54.94,54.85,54.91,72069.0,50.0977,50.1617,50.0795,50.1343,72069.0
2023-02-24 15:10:00,54.91,54.95,54.77,54.79,83155.0,50.1343,50.1708,50.0064,50.0247,83155.0
2023-02-24 15:15:00,54.79,54.94,54.78,54.94,50222.0,50.0247,50.1617,50.0156,50.1617,50222.0
2023-02-24 15:20:00,54.94,55.03,54.92,55.03,97673.0,50.1617,50.2438,50.1434,50.2438,97673.0
2023-02-24 15:25:00,55.03,55.08,54.9,54.93,111452.0,50.2438,50.2895,50.1251,50.1525,111452.0
2023-02-24 15:30:00,54.93,54.97,54.76,54.78,83315.0,50.1525,50.1891,49.9973,50.0156,83315.0
2023-02-24 15:35:00,54.78,54.81,54.72,54.73,87784.0,50.0156,50.043,49.9608,49.9699,87784.0
2023-02-24 15:40:00,54.73,54.76,54.67,54.7,94805.0,49.9699,49.9973,49.9151,49.9425,94805.0
2023-02-24 15:45:00,54.7,54.82,54.68,54.82,127922.0,49.9425,50.0521,49.9243,50.0521,127922.0
2023-02-24 15:50:00,54.82,54.85,54.72,54.83,163516.0,50.0521,50.0795,49.9608,50.0612,163516.0
2023-02-24 15:55:00,54.84,55.02,54.82,54.99,461963.0,50.0704,50.2347,50.0521,50.2073,461963.0
2023-02-27 09:30:00,55.12,55.27,54.61,54.61,339780.0,50.326,50.463,49.8604,49.8604,339780.0
2023-02-27 09:35:00,54.63,54.77,54.6,54.61,183872.0,49.8786,50.0064,49.8512,49.8604,183872.0
2023-02-27 09:40:00,54.61,54.65,54.26,54.27,264275.0,49.8604,49.8969,49.5408,49.5499,264275.0
2023-02-27 09:45:00,54.27,54.57,54.27,54.56,100129.0,49.5499,49.8238,49.5499,49.8147,100129.0
2023-02-27 09:50:00,54.57,54.69,54.5,54.56,118934.0,49.8238,49.9334,49.7599,49.8147,118934.0
2023-02-27 09:55:00,54.58,54.83,54.5,54.78,130973.0,49.833,50.0612,49.7599,50.0156,130973.0
2023-02-27 10:00:00,54.77,54.96,54.74,54.9,105898.0,50.0064,50.1799,49.9791,50.1251,105898.0
2023-02-27 10:05:00,54.91,55.07,54.89,55.06,141921.0,50.1343,50.2804,50.116,50.2712,141921.0
2023-02-27 10:10:00,55.05,55.17,54.96,55.03,94796.0,50.2621,50.3717,50.1799,50.2438,94796.0
2023-02-27 10:15:00,55.03,55.06,54.98,55.01,119601.0,50.2438,50.2712,50.1982,50.2256,119601.0
2023-02-27 10:20:00,55.02,55.05,54.78,54.89,115162.0,50.2347,50.2621,50.0156,50.116,115162.0
2023-02-27 10:25:00,54.89,54.99,54.86,54.87,65874.0,50.116,50.2073,50.0886,50.0977,65874.0
2023-02-27 10:30:00,54.86,55.03,54.85,54.93,87591.0,50.0886,50.2438,50.0795,50.1525,87591.0
2023-02-27 10:35:00,54.93,55.01,54.75,54.76,131249.0,50.1525,50.2256,49.9882,49.9973,131249.0
2023-02-27 10:40:00,54.75,54.78,54.67,54.71,111357.0,49.9882,50.0156,49.9151,49.9517,111357.0
2023-02-27 10:45:00,54.71,54.88,54.68,54.82,125475.0,49.9517,50.1069,49.9243,50.0521,125475.0
2023-02-27 10:50:00,54.83,54.9,54.74,54.82,62184.0,50.0612,50.1251,49.9791,50.0521,62184.0
2023-02-27 10:55:00,54.82,55.01,54.73,55.0,105207.0,50.0521,50.2256,49.9699,50.2164,105207.0
2023-02-27 11:00:00,55.01,55.02,54.85,54.89,84324.0,50.2256,50.2347,50.0795,50.116,84324.0
2023-02-27 11:05:00,54.89,55.04,54.85,54.97,58599.0,50.116,50.253,50.0795,50.1891,58599.0
2023-02-27 11:10:00,54.97,55.03,54.82,54.87,93340.0,50.1891,50.2438,50.0521,50.0977,93340.0
2023-02-27 11:15:00,54.87,54.92,54.82,54.87,50551.0,50.0977,50.1434,50.0521,50.0977,50551.0
2023-02-27 11:20:00,54.88,54.95,54.83,54.86,71204.0,50.1069,50.1708,50.0612,50.0886,71204.0
2023-02-27 11:25:00,54.86,54.91,54.8,54.83,45739.0,50.0886,50.1343,50.0338,50.0612,45739.0
2023-02-27 11:30:00,54.83,54.87,54.7,54.72,111250.0,50.0612,50.0977,49.9425,49.9608,111250.0
2023-02-27 11:35:00,54.71,54.86,54.71,54.79,41361.0,49.9517,50.0886,49.9517,50.0247,41361.0
2023-02-27 11:40:00,54.79,54.87,54.79,54.84,47129.0,50.0247,50.0977,50.0247,50.0704,47129.0
2023-02-27 11:45:00,54.83,54.92,54.82,54.89,42798.0,50.0612,50.1434,50.0521,50.116,42798.0
2023-02-27 11:50:00,54.88,54.91,54.86,54.89,29223.0,50.1069,50.1343,50.0886,50.116,29223.0
2023-02-27 11:55:00,54.9,54.96,54.87,54.94,31867.0,50.1251,50.1799,50.0977,50.1617,31867.0
2023-02-27 12:00:00,54.96,55.02,54.93,54.98,77011.0,50.1799,50.2347,50.1525,50.1982,77011.0
2023-02-27 12:05:00,54.98,55.01,54.93,54.96,62151.0,50.1982,50.2256,50.1525,50.1799,62151.0
2023-02-27 12:10:00,54.96,54.97,54.84,54.89,40403.0,50.1799,50.1891,50.0704,50.116,40403.0
2023-02-27 12:15:00,54.89,54.93,54.84,54.9,36389.0,50.116,50.1525,50.0704,50.1251,36389.0
2023-02-27 12:20:00,54.9,54.9,54.81,54.83,34226.0,50.1251,50.1251,50.043,50.0612,34226.0
2023-02-27 12:25:00,54.84,54.98,54.83,54.97,54807.0,50.0704,50.1982,50.0612,50.1891,54807.0
2023-02-27 12:30:00,54.98,55.16,54.98,55.11,187145.0,50.1982,50.3625,50.1982,50.3169,187145.0
2023-02-27 12:35:00,55.12,55.15,55.04,55.05,58671.0,50.326,50.3534,50.253,50.2621,58671.0
2023-02-27 12:40:00,55.05,55.07,55.01,55.05,37607.0,50.2621,50.2804,50.2256,50.2621,37607.0
2023-02-27 12:45:00,55.07,55.07,54.98,54.98,44473.0,50.2804,50.2804,50.1982,50.1982,44473.0
2023-02-27 12:50:00,54.97,55.03,54.93,54.95,47345.0,50.1891,50.2438,50.1525,50.1708,47345.0
2023-02-27 12:55:00,54.96,55.04,54.96,55.0,45454.0,50.1799,50.253,50.1799,50.2164,45454.0
2023-02-27 13:00:00,55.01,55.09,54.95,55.01,168299.0,50.2256,50.2986,50.1708,50.2256,168299.0
2023-02-27 13:05:00,55.02,55.09,54.97,54.99,134266.0,50.2347,50.2986,50.1891,50.2073,134266.0
2023-02-27 13:10:00,55.01,55.07,54.99,55.04,62400.0,50.2256,50.2804,50.2073,50.253,62400.0
2023-02-27 13:15:00,55.05,55.12,55.01,55.01,120761.0,50.2621,50.326,50.2256,50.2256,120761.0
2023-02-27 13:20:00,55.02,55.06,54.86,54.88,56976.0,50.2347,50.2712,50.0886,50.1069,56976.0
2023-02-27 13:25:00,54.87,54.91,54.84,54.85,132564.0,50.0977,50.1343,50.0704,50.0795,132564.0
2023-02-27 13:30:00,54.85,54.89,54.83,54.86,42312.0,50.0795,50.116,50.0612,50.0886,42312.0
2023-02-27 13:35:00,54.86,54.86,54.72,54.72,79142.0,50.0886,50.0886,49.9608,49.9608,79142.0
2023-02-27 13:40:00,54.73,54.77,54.66,54.68,80199.0,49.9699,50.0064,49.906,49.9243,80199.0
2023-02-27 13:45:00,54.68,54.69,54.61,54.63,50986.0,49.9243,49.9334,49.8604,49.8786,50986.0
2023-02-27 13:50:00,54.63,54.69,54.6,54.68,49531.0,49.8786,49.9334,49.8512,49.9243,49531.0
2023-02-27 13:55:00,54.68,54.74,54.66,54.71,42833.0,49.9243,49.9791,49.906,49.9517,42833.0
2023-02-27 14:00:00,54.71,54.83,54.69,54.79,88116.0,49.9517,50.0612,49.9334,50.0247,88116.0
2023-02-27 14:05:00,54.81,54.9,54.8,54.82,65243.0,50.043,50.1251,50.0338,50.0521,65243.0
2023-02-27 14:10:00,54.81,54.84,54.75,54.77,81631.0,50.043,50.0704,49.9882,50.0064,81631.0
2023-02-27 14:15:00,54.77,54.77,54.71,54.75,50022.0,50.0064,50.0064,49.9517,49.9882,50022.0
2023-02-27 14:20:00,54.75,54.75,54.67,54.7,51249.0,49.9882,49.9882,49.9151,49.9425,51249.0
2023-02-27 14:25:00,54.7,54.81,54.69,54.8,94326.0,49.9425,50.043,49.9334,50.0338,94326.0
2023-02-27 14:30:00,54.8,54.85,54.79,54.85,37770.0,50.0338,50.0795,50.0247,50.0795,37770.0
2023-02-27 14:35:00,54.84,54.85,54.71,54.73,46725.0,50.0704,50.0795,49.9517,49.9699,46725.0
2023-02-27 14:40:00,54.72,54.73,54.63,54.7,65039.0,49.9608,49.9699,49.8786,49.9425,65039.0
2023-02-27 14:45:00,54.7,54.74,54.62,54.73,131461.0,49.9425,49.9791,49.8695,49.9699,131461.0
2023-02-27 14:50:00,54.73,54.81,54.71,54.79,52587.0,49.9699,50.043,49.9517,50.0247,52587.0
2023-02-27 14:55:00,54.78,54.78,54.65,54.65,70136.0,50.0156,50.0156,49.8969,49.8969,70136.0
2023-02-27 15:00:00,54.65,54.68,54.55,54.6,91272.0,49.8969,49.9243,49.8056,49.8512,91272.0
2023-02-27 15:05:00,54.59,54.65,54.56,54.61,83206.0,49.8421,49.8969,49.8147,49.8604,83206.0
2023-02-27 15:10:00,54.6,54.67,54.57,54.66,51331.0,49.8512,49.9151,49.8238,49.906,51331.0
2023-02-27 15:15:00,54.67,54.69,54.52,54.55,106554.0,49.9151,49.9334,49.7782,49.8056,106554.0
2023-02-27 15:20:00,54.54,54.6,54.54,54.57,54996.0,49.7965,49.8512,49.7965,49.8238,54996.0
2023-02-27 15:25:00,54.57,54.69,54.57,54.69,73937.0,49.8238,49.9334,49.8238,49.9334,73937.0
2023-02-27 15:30:00,54.68,54.68,54.52,54.58,103840.0,49.9243,49.9243,49.7782,49.833,103840.0
2023-02-27 15:35:00,54.58,54.6,54.49,54.56,210550.0,49.833,49.8512,49.7508,49.8147,210550.0
2023-02-27 15:40:00,54.57,54.7,54.55,54.63,169164.0,49.8238,49.9425,49.8056,49.8786,169164.0
2023-02-27 15:45:00,54.63,54.74,54.61,54.62,184588.0,49.8786,49.9791,49.8604,49.8695,184588.0
2023-02-27 15:50:00,54.62,54.67,54.52,54.54,302734.0,49.8695,49.9151,49.7782,49.7965,302734.0
2023-02-27 15:55:00,54.54,54.58,54.48,54.53,538771.0,49.7965,49.833,49.7417,49.7873,538771.0
2023-02-28 09:30:00,54.97,55.13,54.51,54.54,278154.0,50.1891,50.3351,49.7691,49.7965,278154.0
2023-02-28 09:35:00,54.55,54.88,54.55,54.82,123438.0,49.8056,50.1069,49.8056,50.0521,123438.0
2023-02-28 09:40:00,54.82,54.91,54.65,54.7,74592.0,50.0521,50.1343,49.8969,49.9425,74592.0
2023-02-28 09:45:00,54.68,54.85,54.53,54.53,124121.0,49.9243,50.0795,49.7873,49.7873,124121.0
2023-02-28 09:50:00,54.52,54.64,54.43,54.54,105671.0,49.7782,49.8878,49.696,49.7965,105671.0
2023-02-28 09:55:00,54.54,54.62,54.22,54.22,146836.0,49.7965,49.8695,49.5043,49.5043,146836.0
2023-02-28 10:00:00,54.24,54.52,54.24,54.38,120274.0,49.5225,49.7782,49.5225,49.6504,120274.0
2023-02-28 10:05:00,54.4,54.68,54.4,54.58,127113.0,49.6686,49.9243,49.6686,49.833,127113.0
2023-02-28 10:10:00,54.59,54.63,54.47,54.55,65011.0,49.8421,49.8786,49.7325,49.8056,65011.0
2023-02-28 10:15:00,54.53,54.63,54.42,54.62,113925.0,49.7873,49.8786,49.6869,49.8695,113925.0
2023-02-28 10:20:00,54.62,54.78,54.52,54.71,47599.0,49.8695,50.0156,49.7782,49.9517,47599.0
2023-02-28 10:25:00,54.72,54.87,54.71,54.81,208793.0,49.9608,50.0977,49.9517,50.043,208793.0
2023-02-28 10:30:00,54.8,54.88,54.75,54.8,70663.0,50.0338,50.1069,49.9882,50.0338,70663.0
2023-02-28 10:35:00,54.8,54.86,54.69,54.77,47173.0,50.0338,50.0886,49.9334,50.0064,47173.0
2023-02-28 10:40:00,54.75,54.84,54.64,54.65,45258.0,49.9882,50.0704,49.8878,49.8969,45258.0
2023-02-28 10:45:00,54.65,54.67,54.48,54.54,77542.0,49.8969,49.9151,49.7417,49.7965,77542.0
2023-02-28 10:50:00,54.53,54.57,54.42,54.42,63497.0,49.7873,49.8238,49.6869,49.6869,63497.0
2023-02-28 10:55:00,54.42,54.52,54.37,54.48,141206.0,49.6869,49.7782,49.6412,49.7417,141206.0
2023-02-28 11:00:00,54.48,54.62,54.47,54.58,61315.0,49.7417,49.8695,49.7325,49.833,61315.0
2023-02-28 11:05:00,54.6,54.67,54.51,54.51,61912.0,49.8512,49.9151,49.7691,49.7691,61912.0
2023-02-28 11:10:00,54.52,54.54,54.39,54.44,60580.0,49.7782,49.7965,49.6595,49.7051,60580.0
2023-02-28 11:15:00,54.44,54.53,54.41,54.5,50943.0,49.7051,49.7873,49.6778,49.7599,50943.0
2023-02-28 11:20:00,54.49,54.54,54.4,54.46,113204.0,49.7508,49.7965,49.6686,49.7234,113204.0
2023-02-28 11:25:00,54.45,54.52,54.37,54.37,86935.0,49.7143,49.7782,49.6412,49.6412,86935.0
2023-02-28 11:30:00,54.37,54.41,54.32,54.35,92441.0,49.6412,49.6778,49.5956,49.623,92441.0
2023-02-28 11:35:00,54.35,54.38,54.26,54.28,141835.0,49.623,49.6504,49.5408,49.5591,141835.0
2023-02-28 11:40:00,54.29,54.35,54.23,54.27,69066.0,49.5682,49.623,49.5134,49.5499,69066.0
2023-02-28 11:45:00,54.27,54.28,54.21,54.21,48967.0,49.5499,49.5591,49.4952,49.4952,48967.0
2023-02-28 11:50:00,54.21,54.25,54.07,54.07,116837.0,49.4952,49.5317,49.3673,49.3673,116837.0
2023-02-28 11:55:00,54.08,54.12,54.02,54.08,80811.0,49.3765,49.413,49.3217,49.3765,80811.0
2023-02-28 12:00:00,54.09,54.11,54.03,54.11,69646.0,49.3856,49.4038,49.3308,49.4038,69646.0
2023-02-28 12:05:00,54.11,54.23,54.09,54.2,82808.0,49.4038,49.5134,49.3856,49.486,82808.0
2023-02-28 12:10:00,54.19,54.29,54.19,54.27,72973.0,49.4769,49.5682,49.4769,49.5499,72973.0
2023-02-28 12:15:00,54.27,54.29,54.15,54.22,113273.0,49.5499,49.5682,49.4404,49.5043,113273.0
2023-02-28 12:20:00,54.21,54.26,54.13,54.2,152717.0,49.4952,49.5408,49.4221,49.486,152717.0
2023-02-28 12:25:00,54.19,54.2,54.09,54.11,129882.0,49.4769,49.486,49.3856,49.4038,129882.0
2023-02-28 12:30:00,54.11,54.16,54.06,54.11,94803.0,49.4038,49.4495,49.3582,49.4038,94803.0
2023-02-28 12:35:00,54.11,54.15,54.01,54.05,68197.0,49.4038,49.4404,49.3125,49.3491,68197.0
2023-02-28 12:40:00,54.06,54.08,53.98,54.07,111101.0,49.3582,49.3765,49.2852,49.3673,111101.0
2023-02-28 12:45:00,54.08,54.13,54.04,54.13,33176.0,49.3765,49.4221,49.3399,49.4221,33176.0
2023-02-28 12:50:00,54.13,54.28,54.11,54.23,64078.0,49.4221,49.5591,49.4038,49.5134,64078.0
2023-02-28 12:55:00,54.23,54.29,54.23,54.28,42897.0,49.5134,49.5682,49.5134,49.5591,42897.0
2023-02-28 13:00:00,54.27,54.29,54.19,54.21,41908.0,49.5499,49.5682,49.4769,49.4952,41908.0
2023-02-28 13:05:00,54.2,54.27,54.19,54.22,26912.0,49.486,49.5499,49.4769,49.5043,26912.0
2023-02-28 13:10:00,54.22,54.24,54.17,54.23,45870.0,49.5043,49.5225,49.4586,49.5134,45870.0
2023-02-28 13:15:00,54.23,54.25,54.16,54.18,78225.0,49.5134,49.5317,49.4495,49.4678,78225.0
2023-02-28 13:20:00,54.17,54.22,54.16,54.19,33051.0,49.4586,49.5043,49.4495,49.4769,33051.0
2023-02-28 13:25:00,54.18,54.2,54.12,54.17,44956.0,49.4678,49.486,49.413,49.4586,44956.0
2023-02-28 13:30:00,54.19,54.28,54.18,54.27,54666.0,49.4769,49.5591,49.4678,49.5499,54666.0
2023-02-28 13:35:00,54.28,54.3,54.22,54.23,58529.0,49.5591,49.5773,49.5043,49.5134,58529.0
2023-02-28 13:40:00,54.23,54.25,54.16,54.16,50424.0,49.5134,49.5317,49.4495,49.4495,50424.0
2023-02-28 13:45:00,54.16,54.25,54.15,54.18,61734.0,49.4495,49.5317,49.4404,49.4678,61734.0
2023-02-28 13:50:00,54.17,54.18,54.1,54.11,44971.0,49.4586,49.4678,49.3947,49.4038,44971.0
2023-02-28 13:55:00,54.11,54.21,54.09,54.19,65960.0,49.4038,49.4952,49.3856,49.4769,65960.0
2023-02-28 14:00:00,54.2,54.38,54.2,54.31,116251.0,49.486,49.6504,49.486,49.5865,116251.0
2023-02-28 14:05:00,54.31,54.32,54.18,54.2,74052.0,49.5865,49.5956,49.4678,49.486,74052.0
2023-02-28 14:10:00,54.2,54.24,54.14,54.17,37280.0,49.486,49.5225,49.4312,49.4586,37280.0
2023-02-28 14:15:00,54.18,54.21,54.11,54.17,64960.0,49.4678,49.4952,49.4038,49.4586,64960.0
2023-02-28 14:20:00,54.16,54.22,54.14,54.21,43122.0,49.4495,49.5043,49.4312,49.4952,43122.0
2023-02-28 14:25:00,54.2,54.26,54.19,54.23,67169.0,49.486,49.5408,49.4769,49.5134,67169.0
2023-02-28 14:30:00,54.23,54.25,54.15,54.16,90605.0,49.5134,49.5317,49.4404,49.4495,90605.0
2023-02-28 14:35:00,54.15,54.18,54.12,54.13,41418.0,49.4404,49.4678,49.413,49.4221,41418.0
2023-02-28 14:40:00,54.14,54.17,54.09,54.13,96622.0,49.4312,49.4586,49.3856,49.4221,96622.0
2023-02-28 14:45:00,54.14,54.23,54.12,54.19,74339.0,49.4312,49.5134,49.413,49.4769,74339.0
2023-02-28 14:50:00,54.19,54.21,54.07,54.09,47120.0,49.4769,49.4952,49.3673,49.3856,47120.0
2023-02-28 14:55:00,54.08,54.11,54.06,54.09,62993.0,49.3765,49.4038,49.3582,49.3856,62993.0
2023-02-28 15:00:00,54.1,54.12,54.06,54.07,50205.0,49.3947,49.413,49.3582,49.3673,50205.0
2023-02-28 15:05:00,54.08,54.08,54.03,54.08,63128.0,49.3765,49.3765,49.3308,49.3765,63128.0
2023-02-28 15:10:00,54.07,54.11,54.0,54.05,76716.0,49.3673,49.4038,49.3034,49.3491,76716.0
2023-02-28 15:15:00,54.05,54.13,54.02,54.09,84813.0,49.3491,49.4221,49.3217,49.3856,84813.0
2023-02-28 15:20:00,54.1,54.12,54.04,54.04,70045.0,49.3947,49.413,49.3399,49.3399,70045.0
2023-02-28 15:25:00,54.04,54.07,54.01,54.02,60870.0,49.3399,49.3673,49.3125,49.3217,60870.0
2023-02-28 15:30:00,54.03,54.05,53.93,54.02,238303.0,49.3308,49.3491,49.2395,49.3217,238303.0
2023-02-28 15:35:00,54.02,54.08,53.95,54.08,140922.0,49.3217,49.3765,49.2578,49.3765,140922.0
2023-02-28 15:40:00,54.08,54.15,53.99,54.15,133144.0,49.3765,49.4404,49.2943,49.4404,133144.0
2023-02-28 15:45:00,54.15,54.18,54.03,54.05,167867.0,49.4404,49.4678,49.3308,49.3491,167867.0
2023-02-28 15:50:00,54.04,54.1,53.98,54.04,211669.0,49.3399,49.3947,49.2852,49.3399,211669.0
2023-02-28 15:55:00,54.04,54.04,53.88,53.88,629638.0,49.3399,49.3399,49.1939,49.1939,629638.0
2023-03-01 09:30:00,53.82,53.9,53.56,53.79,154376.0,49.1391,49.2121,48.9017,49.1117,154376.0
2023-03-01 09:35:00,53.77,54.1,53.77,54.0,64862.0,49.0934,49.3947,49.0934,49.3034,64862.0
2023-03-01 09:40:00,54.0,54.15,53.97,54.09,118829.0,49.3034,49.4404,49.276,49.3856,118829.0
2023-03-01 09:45:00,54.09,54.25,54.06,54.18,121652.0,49.3856,49.5317,49.3582,49.4678,121652.0
2023-03-01 09:50:00,54.21,54.39,54.19,54.31,311637.0,49.4952,49.6595,49.4769,49.5865,311637.0
2023-03-01 09:55:00,54.34,54.51,54.32,54.41,140511.0,49.6138,49.7691,49.5956,49.6778,140511.0
2023-03-01 10:00:00,54.42,54.46,54.22,54.26,120937.0,49.6869,49.7234,49.5043,49.5408,120937.0
2023-03-01 10:05:00,54.26,54.27,54.05,54.14,94006.0,49.5408,49.5499,49.3491,49.4312,94006.0
2023-03-01 10:10:00,54.13,54.27,54.01,54.27,163958.0,49.4221,49.5499,49.3125,49.5499,163958.0
2023-03-01 10:15:00,54.25,54.42,54.07,54.41,81809.0,49.5317,49.6869,49.3673,49.6778,81809.0
2023-03-01 10:20:00,54.4,54.47,54.3,54.33,292258.0,49.6686,49.7325,49.5773,49.6047,292258.0
2023-03-01 10:25:00,54.33,54.49,54.33,54.35,71977.0,49.6047,49.7508,49.6047,49.623,71977.0
2023-03-01 10:30:00,54.35,54.59,54.32,54.59,150229.0,49.623,49.8421,49.5956,49.8421,150229.0
2023-03-01 10:35:00,54.6,54.89,54.59,54.72,308492.0,49.8512,50.116,49.8421,49.9608,308492.0
2023-03-01 10:40:00,54.75,54.84,54.71,54.76,105593.0,49.9882,50.0704,49.9517,49.9973,105593.0
2023-03-01 10:45:00,54.77,54.93,54.76,54.83,94865.0,50.0064,50.1525,49.9973,50.0612,94865.0
2023-03-01 10:50:00,54.82,54.86,54.75,54.86,132432.0,50.0521,50.0886,49.9882,50.0886,132432.0
2023-03-01 10:55:00,54.86,55.04,54.78,55.02,122583.0,50.0886,50.253,50.0156,50.2347,122583.0
2023-03-01 11:00:00,55.02,55.05,54.83,54.83,69109.0,50.2347,50.2621,50.0612,50.0612,69109.0
2023-03-01 11:05:00,54.82,54.86,54.64,54.68,99167.0,50.0521,50.0886,49.8878,49.9243,99167.0
2023-03-01 11:10:00,54.7,54.8,54.55,54.72,141641.0,49.9425,50.0338,49.8056,49.9608,141641.0
2023-03-01 11:15:00,54.72,54.79,54.5,54.54,68018.0,49.9608,50.0247,49.7599,49.7965,68018.0
2023-03-01 11:20:00,54.54,54.6,54.47,54.59,111177.0,49.7965,49.8512,49.7325,49.8421,111177.0
2023-03-01 11:25:00,54.59,54.76,54.59,54.65,61858.0,49.8421,49.9973,49.8421,49.8969,61858.0
2023-03-01 11:30:00,54.63,54.64,54.49,54.55,46620.0,49.8786,49.8878,49.7508,49.8056,46620.0
2023-03-01 11:35:00,54.55,54.64,54.54,54.57,106209.0,49.8056,49.8878,49.7965,49.8238,106209.0
2023-03-01 11:40:00,54.57,54.7,54.56,54.64,62351.0,49.8238,49.9425,49.8147,49.8878,62351.0
2023-03-01 11:45:00,54.64,54.92,54.64,54.87,108446.0,49.8878,50.1434,49.8878,50.0977,108446.0
2023-03-01 11:50:00,54.88,54.94,54.83,54.84,38775.0,50.1069,50.1617,50.0612,50.0704,38775.0
2023-03-01 11:55:00,54.85,54.86,54.78,54.8,35112.0,50.0795,50.0886,50.0156,50.0338,35112.0
2023-03-01 12:00:00,54.8,54.8,54.67,54.68,48168.0,50.0338,50.0338,49.9151,49.9243,48168.0
2023-03-01 12:05:00,54.7,54.86,54.69,54.86,52974.0,49.9425,50.0886,49.9334,50.0886,52974.0
2023-03-01 12:10:00,54.86,54.93,54.81,54.86,51940.0,50.0886,50.1525,50.043,50.0886,51940.0
2023-03-01 12:15:00,54.86,54.89,54.77,54.78,65677.0,50.0886,50.116,50.0064,50.0156,65677.0
2023-03-01 12:20:00,54.78,54.85,54.74,54.79,44371.0,50.0156,50.0795,49.9791,50.0247,44371.0
2023-03-01 12:25:00,54.79,54.89,54.75,54.75,72412.0,50.0247,50.116,49.9882,49.9882,72412.0
2023-03-01 12:30:00,54.75,54.78,54.73,54.76,39160.0,49.9882,50.0156,49.9699,49.9973,39160.0
2023-03-01 12:35:00,54.76,54.78,54.71,54.75,53211.0,49.9973,50.0156,49.9517,49.9882,53211.0
2023-03-01 12:40:00,54.76,54.86,54.75,54.85,38983.0,49.9973,50.0886,49.9882,50.0795,38983.0
2023-03-01 12:45:00,54.87,54.96,54.85,54.88,66401.0,50.0977,50.1799,50.0795,50.1069,66401.0
2023-03-01 12:50:00,54.89,54.92,54.82,54.82,50898.0,50.116,50.1434,50.0521,50.0521,50898.0
2023-03-01 12:55:00,54.82,54.83,54.73,54.78,63201.0,50.0521,50.0612,49.9699,50.0156,63201.0
2023-03-01 13:00:00,54.79,54.8,54.71,54.79,62650.0,50.0247,50.0338,49.9517,50.0247,62650.0
2023-03-01 13:05:00,54.79,54.84,54.74,54.84,74212.0,50.0247,50.0704,49.9791,50.0704,74212.0
2023-03-01 13:10:00,54.84,54.85,54.77,54.8,28901.0,50.0704,50.0795,50.0064,50.0338,28901.0
2023-03-01 13:15:00,54.8,54.82,54.69,54.73,48097.0,50.0338,50.0521,49.9334,49.9699,48097.0
2023-03-01 13:20:00,54.73,54.73,54.63,54.65,44012.0,49.9699,49.9699,49.8786,49.8969,44012.0
2023-03-01 13:25:00,54.66,54.74,54.63,54.72,46969.0,49.906,49.9791,49.8786,49.9608,46969.0
2023-03-01 13:30:00,54.72,54.75,54.65,54.67,47809.0,49.9608,49.9882,49.8969,49.9151,47809.0
2023-03-01 13:35:00,54.68,54.73,54.65,54.7,46052.0,49.9243,49.9699,49.8969,49.9425,46052.0
2023-03-01 13:40:00,54.7,54.71,54.59,54.62,62136.0,49.9425,49.9517,49.8421,49.8695,62136.0
2023-03-01 13:45:00,54.63,54.65,54.56,54.59,49148.0,49.8786,49.8969,49.8147,49.8421,49148.0
2023-03-01 13:50:00,54.59,54.65,54.57,54.58,40550.0,49.8421,49.8969,49.8238,49.833,40550.0
2023-03-01 13:55:00,54.57,54.65,54.56,54.63,54385.0,49.8238,49.8969,49.8147,49.8786,54385.0
2023-03-01 14:00:00,54.63,54.68,54.54,54.57,94279.0,49.8786,49.9243,49.7965,49.8238,94279.0
2023-03-01 14:05:00,54.58,54.65,54.56,54.65,57284.0,49.833,49.8969,49.8147,49.8969,57284.0
2023-03-01 14:10:00,54.64,54.79,54.61,54.76,52608.0,49.8878,50.0247,49.8604,49.9973,52608.0
2023-03-01 14:15:00,54.75,54.77,54.7,54.76,46069.0,49.9882,50.0064,49.9425,49.9973,46069.0
2023-03-01 14:20:00,54.76,54.81,54.72,54.81,82086.0,49.9973,50.043,49.9608,50.043,82086.0
2023-03-01 14:25:00,54.8,54.84,54.77,54.78,48077.0,50.0338,50.0704,50.0064,50.0156,48077.0
2023-03-01 14:30:00,54.78,54.83,54.72,54.82,112041.0,50.0156,50.0612,49.9608,50.0521,112041.0
2023-03-01 14:35:00,54.82,54.84,54.63,54.68,136800.0,50.0521,50.0704,49.8786,49.9243,136800.0
2023-03-01 14:40:00,54.68,54.68,54.53,54.61,80182.0,49.9243,49.9243,49.7873,49.8604,80182.0
2023-03-01 14:45:00,54.6,54.61,54.49,54.57,105027.0,49.8512,49.8604,49.7508,49.8238,105027.0
2023-03-01 14:50:00,54.57,54.59,54.47,54.54,65702.0,49.8238,49.8421,49.7325,49.7965,65702.0
2023-03-01 14:55:00,54.54,54.6,54.5,54.55,54857.0,49.7965,49.8512,49.7599,49.8056,54857.0
2023-03-01 15:00:00,54.55,54.63,54.53,54.59,42526.0,49.8056,49.8786,49.7873,49.8421,42526.0
2023-03-01 15:05:00,54.6,54.67,54.57,54.66,61563.0,49.8512,49.9151,49.8238,49.906,61563.0
2023-03-01 15:10:00,54.66,54.72,54.65,54.71,42653.0,49.906,49.9608,49.8969,49.9517,42653.0
2023-03-01 15:15:00,54.71,54.75,54.66,54.73,70718.0,49.9517,49.9882,49.906,49.9699,70718.0
2023-03-01 15:20:00,54.73,54.77,54.7,54.74,71044.0,49.9699,50.0064,49.9425,49.9791,71044.0
2023-03-01 15:25:00,54.74,54.74,54.66,54.73,145575.0,49.9791,49.9791,49.906,49.9699,145575.0
2023-03-01 15:30:00,54.73,54.79,54.68,54.76,119368.0,49.9699,50.0247,49.9243,49.9973,119368.0
2023-03-01 15:35:00,54.75,54.82,54.72,54.73,72455.0,49.9882,50.0521,49.9608,49.9699,72455.0
2023-03-01 15:40:00,54.73,54.76,54.64,54.65,150378.0,49.9699,49.9973,49.8878,49.8969,150378.0
2023-03-01 15:45:00,54.65,54.7,54.61,54.7,164911.0,49.8969,49.9425,49.8604,49.9425,164911.0
2023-03-01 15:50:00,54.7,54.83,54.68,54.73,187965.0,49.9425,50.0612,49.9243,49.9699,187965.0
2023-03-01 15:55:00,54.72,54.78,54.7,54.76,393992.0,49.9608,50.0156,49.9425,49.9973,393992.0
2023-03-02 09:30:00,54.25,54.53,54.2,54.42,203199.0,49.5317,49.7873,49.486,49.6869,203199.0
2023-03-02 09:35:00,54.42,54.67,54.31,54.66,167641.0,49.6869,49.9151,49.5865,49.906,167641.0
2023-03-02 09:40:00,54.65,54.76,54.61,54.66,224187.0,49.8969,49.9973,49.8604,49.906,224187.0
2023-03-02 09:45:00,54.67,54.84,54.57,54.75,140223.0,49.9151,50.0704,49.8238,49.9882,140223.0
2023-03-02 09:50:00,54.77,55.01,54.74,54.91,142520.0,50.0064,50.2256,49.9791,50.1343,142520.0
2023-03-02 09:55:00,54.91,55.02,54.83,55.0,88374.0,50.1343,50.2347,50.0612,50.2164,88374.0
2023-03-02 10:00:00,55.0,55.17,54.94,55.13,148672.0,50.2164,50.3717,50.1617,50.3351,148672.0
2023-03-02 10:05:00,55.15,55.37,55.12,55.29,169502.0,50.3534,50.5543,50.326,50.4812,169502.0
2023-03-02 10:10:00,55.29,55.53,55.27,55.52,136613.0,50.4812,50.7003,50.463,50.6912,136613.0
2023-03-02 10:15:00,55.53,55.56,55.23,55.29,183106.0,50.7003,50.7277,50.4264,50.4812,183106.0
2023-03-02 10:20:00,55.3,55.3,55.08,55.17,69955.0,50.4904,50.4904,50.2895,50.3717,69955.0
2023-03-02 10:25:00,55.16,55.4,55.12,55.38,63895.0,50.3625,50.5817,50.326,50.5634,63895.0
2023-03-02 10:30:00,55.4,55.53,55.37,55.42,86277.0,50.5817,50.7003,50.5543,50.5999,86277.0
2023-03-02 10:35:00,55.41,55.43,55.19,55.2,61956.0,50.5908,50.609,50.3899,50.399,61956.0
2023-03-02 10:40:00,55.19,55.27,55.15,55.24,77877.0,50.3899,50.463,50.3534,50.4356,77877.0
2023-03-02 10:45:00,55.23,55.24,54.98,55.04,64685.0,50.4264,50.4356,50.1982,50.253,64685.0
2023-03-02 10:50:00,55.03,55.35,55.03,55.35,62122.0,50.2438,50.536,50.2438,50.536,62122.0
2023-03-02 10:55:00,55.35,55.39,55.28,55.33,56044.0,50.536,50.5725,50.4721,50.5177,56044.0
2023-03-02 11:00:00,55.33,55.4,55.27,55.3,52524.0,50.5177,50.5817,50.463,50.4904,52524.0
2023-03-02 11:05:00,55.29,55.43,55.29,55.4,49458.0,50.4812,50.609,50.4812,50.5817,49458.0
2023-03-02 11:10:00,55.41,55.42,55.33,55.34,38202.0,50.5908,50.5999,50.5177,50.5269,38202.0
2023-03-02 11:15:00,55.35,55.37,55.28,55.3,51238.0,50.536,50.5543,50.4721,50.4904,51238.0
2023-03-02 11:20:00,55.3,55.31,55.18,55.26,70165.0,50.4904,50.4995,50.3808,50.4538,70165.0
2023-03-02 11:25:00,55.28,55.37,55.26,55.32,84141.0,50.4721,50.5543,50.4538,50.5086,84141.0
2023-03-02 11:30:00,55.32,55.42,55.31,55.31,50924.0,50.5086,50.5999,50.4995,50.4995,50924.0
2023-03-02 11:35:00,55.31,55.32,55.14,55.26,45244.0,50.4995,50.5086,50.3443,50.4538,45244.0
2023-03-02 11:40:00,55.28,55.32,55.22,55.23,26771.0,50.4721,50.5086,50.4173,50.4264,26771.0
2023-03-02 11:45:00,55.23,55.35,55.21,55.33,88308.0,50.4264,50.536,50.4082,50.5177,88308.0
2023-03-02 11:50:00,55.34,55.44,55.33,55.34,75236.0,50.5269,50.6182,50.5177,50.5269,75236.0
2023-03-02 11:55:00,55.34,55.39,55.3,55.35,42265.0,50.5269,50.5725,50.4904,50.536,42265.0
2023-03-02 12:00:00,55.35,55.39,55.3,55.31,46556.0,50.536,50.5725,50.4904,50.4995,46556.0
2023-03-02 12:05:00,55.3,55.35,55.27,55.3,30441.0,50.4904,50.536,50.463,50.4904,30441.0
2023-03-02 12:10:00,55.32,55.35,55.28,55.29,57630.0,50.5086,50.536,50.4721,50.4812,57630.0
2023-03-02 12:15:00,55.29,55.32,55.09,55.14,94586.0,50.4812,50.5086,50.2986,50.3443,94586.0
2023-03-02 12:20:00,55.14,55.17,55.03,55.05,209542.0,50.3443,50.3717,50.2438,50.2621,209542.0
2023-03-02 12:25:00,55.05,55.17,55.02,55.12,47936.0,50.2621,50.3717,50.2347,50.326,47936.0
2023-03-02 12:30:00,55.11,55.26,55.08,55.24,38717.0,50.3169,50.4538,50.2895,50.4356,38717.0
2023-03-02 12:35:00,55.24,55.3,55.18,55.2,37729.0,50.4356,50.4904,50.3808,50.399,37729.0
2023-03-02 12:40:00,55.21,55.22,55.15,55.19,27584.0,50.4082,50.4173,50.3534,50.3899,27584.0
2023-03-02 12:45:00,55.18,55.22,55.17,55.21,21539.0,50.3808,50.4173,50.3717,50.4082,21539.0
2023-03-02 12:50:00,55.22,55.33,55.21,55.33,113017.0,50.4173,50.5177,50.4082,50.5177,113017.0
2023-03-02 12:55:00,55.33,55.42,55.31,55.35,74139.0,50.5177,50.5999,50.4995,50.536,74139.0
2023-03-02 13:00:00,55.35,55.45,55.33,55.43,95434.0,50.536,50.6273,50.5177,50.609,95434.0
2023-03-02 13:05:00,55.43,55.43,55.29,55.35,48967.0,50.609,50.609,50.4812,50.536,48967.0
2023-03-02 13:10:00,55.35,55.41,55.34,55.41,55888.0,50.536,50.5908,50.5269,50.5908,55888.0
2023-03-02 13:15:00,55.42,55.44,55.27,55.31,55779.0,50.5999,50.6182,50.463,50.4995,55779.0
2023-03-02 13:20:00,55.32,55.33,55.27,55.29,19832.0,50.5086,50.5177,50.463,50.4812,19832.0
2023-03-02 13:25:00,55.29,55.34,55.24,55.31,26501.0,50.4812,50.5269,50.4356,50.4995,26501.0
2023-03-02 13:30:00,55.32,55.38,55.28,55.37,28855.0,50.5086,50.5634,50.4721,50.5543,28855.0
2023-03-02 13:35:00,55.37,55.57,55.36,55.41,92923.0,50.5543,50.7369,50.5451,50.5908,92923.0
2023-03-02 13:40:00,55.42,55.48,55.24,55.26,80755.0,50.5999,50.6547,50.4356,50.4538,80755.0
2023-03-02 13:45:00,55.26,55.27,55.1,55.19,73402.0,50.4538,50.463,50.3077,50.3899,73402.0
2023-03-02 13:50:00,55.19,55.35,55.19,55.3,58907.0,50.3899,50.536,50.3899,50.4904,58907.0
2023-03-02 13:55:00,55.33,55.4,55.33,55.35,58559.0,50.5177,50.5817,50.5177,50.536,58559.0
2023-03-02 14:00:00,55.36,55.58,55.36,55.54,116670.0,50.5451,50.746,50.5451,50.7095,116670.0
2023-03-02 14:05:00,55.53,55.56,55.46,55.51,117723.0,50.7003,50.7277,50.6364,50.6821,117723.0
2023-03-02 14:10:00,55.51,55.59,55.51,55.55,48468.0,50.6821,50.7551,50.6821,50.7186,48468.0
2023-03-02 14:15:00,55.55,55.67,55.54,55.66,60489.0,50.7186,50.8282,50.7095,50.819,60489.0
2023-03-02 14:20:00,55.67,55.75,55.64,55.75,92259.0,50.8282,50.9012,50.8008,50.9012,92259.0
2023-03-02 14:25:00,55.75,55.77,55.69,55.72,97224.0,50.9012,50.9195,50.8464,50.8738,97224.0
2023-03-02 14:30:00,55.72,55.74,55.67,55.71,56370.0,50.8738,50.8921,50.8282,50.8647,56370.0
2023-03-02 14:35:00,55.71,55.71,55.61,55.64,51511.0,50.8647,50.8647,50.7734,50.8008,51511.0
2023-03-02 14:40:00,55.64,55.73,55.64,55.72,46348.0,50.8008,50.883,50.8008,50.8738,46348.0
2023-03-02 14:45:00,55.72,55.78,55.71,55.72,43928.0,50.8738,50.9286,50.8647,50.8738,43928.0
2023-03-02 14:50:00,55.71,55.8,55.68,55.8,47587.0,50.8647,50.9469,50.8373,50.9469,47587.0
2023-03-02 14:55:00,55.8,55.83,55.78,55.81,79773.0,50.9469,50.9743,50.9286,50.956,79773.0
2023-03-02 15:00:00,55.81,55.91,55.75,55.78,82837.0,50.956,51.0473,50.9012,50.9286,82837.0
2023-03-02 15:05:00,55.78,55.88,55.71,55.88,118451.0,50.9286,51.0199,50.8647,51.0199,118451.0
2023-03-02 15:10:00,55.88,55.91,55.83,55.85,93525.0,51.0199,51.0473,50.9743,50.9925,93525.0
2023-03-02 15:15:00,55.85,55.89,55.77,55.83,87453.0,50.9925,51.029,50.9195,50.9743,87453.0
2023-03-02 15:20:00,55.83,55.87,55.8,55.81,62847.0,50.9743,51.0108,50.9469,50.956,62847.0
2023-03-02 15:25:00,55.81,55.91,55.8,55.88,80043.0,50.956,51.0473,50.9469,51.0199,80043.0
2023-03-02 15:30:00,55.88,55.93,55.85,55.88,113547.0,51.0199,51.0656,50.9925,51.0199,113547.0
2023-03-02 15:35:00,55.87,56.0,55.84,55.97,166769.0,51.0108,51.1295,50.9834,51.1021,166769.0
2023-03-02 15:40:00,55.96,55.97,55.79,55.82,121978.0,51.0929,51.1021,50.9377,50.9651,121978.0
2023-03-02 15:45:00,55.82,55.82,55.7,55.75,123079.0,50.9651,50.9651,50.8556,50.9012,123079.0
2023-03-02 15:50:00,55.75,55.78,55.66,55.69,114997.0,50.9012,50.9286,50.819,50.8464,114997.0
2023-03-02 15:55:00,55.7,55.78,55.65,55.72,325181.0,50.8556,50.9286,50.8099,50.8738,325181.0
2023-03-03 09:30:00,54.91,55.22,54.77,55.09,228192.0,50.1343,50.4173,50.0064,50.2986,228192.0
2023-03-03 09:35:00,55.12,55.17,54.96,55.02,191687.0,50.326,50.3717,50.1799,50.2347,191687.0
2023-03-03 09:40:00,55.05,55.26,55.0,55.17,161279.0,50.2621,50.4538,50.2164,50.3717,161279.0
2023-03-03 09:45:00,55.16,55.67,55.16,55.62,107729.0,50.3625,50.8282,50.3625,50.7825,107729.0
2023-03-03 09:50:00,55.62,55.85,55.59,55.84,157295.0,50.7825,50.9925,50.7551,50.9834,157295.0
2023-03-03 09:55:00,55.83,55.84,55.6,55.65,88663.0,50.9743,50.9834,50.7643,50.8099,88663.0
2023-03-03 10:00:00,55.6,55.91,55.5,55.89,89855.0,50.7643,51.0473,50.673,51.029,89855.0
2023-03-03 10:05:00,55.88,55.9,55.65,55.76,159608.0,51.0199,51.0382,50.8099,50.9103,159608.0
2023-03-03 10:10:00,55.78,55.97,55.72,55.97,116999.0,50.9286,51.1021,50.8738,51.1021,116999.0
2023-03-03 10:15:00,55.97,55.99,55.67,55.72,313035.0,51.1021,51.1203,50.8282,50.8738,313035.0
2023-03-03 10:20:00,55.73,55.98,55.73,55.92,84765.0,50.883,51.1112,50.883,51.0564,84765.0
2023-03-03 10:25:00,55.92,56.05,55.73,55.75,176671.0,51.0564,51.1751,50.883,50.9012,176671.0
2023-03-03 10:30:00,55.76,55.99,55.72,55.97,61356.0,50.9103,51.1203,50.8738,51.1021,61356.0
2023-03-03 10:35:00,55.96,56.06,55.9,55.96,79032.0,51.0929,51.1843,51.0382,51.0929,79032.0
2023-03-03 10:40:00,55.95,56.02,55.92,55.98,93600.0,51.0838,51.1477,51.0564,51.1112,93600.0
2023-03-03 10:45:00,55.98,56.14,55.97,56.07,118513.0,51.1112,51.2573,51.1021,51.1934,118513.0
2023-03-03 10:50:00,56.08,56.16,56.04,56.12,119218.0,51.2025,51.2756,51.166,51.239,119218.0
2023-03-03 10:55:00,56.12,56.25,56.11,56.23,96667.0,51.239,51.3577,51.2299,51.3395,96667.0
2023-03-03 11:00:00,56.23,56.34,56.2,56.26,83906.0,51.3395,51.4399,51.3121,51.3669,83906.0
2023-03-03 11:05:00,56.27,56.32,56.24,56.3,53165.0,51.376,51.4216,51.3486,51.4034,53165.0
2023-03-03 11:10:00,56.3,56.39,56.29,56.36,52904.0,51.4034,51.4855,51.3942,51.4582,52904.0
2023-03-03 11:15:00,56.35,56.43,56.28,56.39,117085.0,51.449,51.5221,51.3851,51.4855,117085.0
2023-03-03 11:20:00,56.4,56.45,56.34,56.45,107296.0,51.4947,51.5403,51.4399,51.5403,107296.0
2023-03-03 11:25:00,56.46,56.59,56.4,56.57,130375.0,51.5495,51.6682,51.4947,51.6499,130375.0
2023-03-03 11:30:00,56.57,56.64,56.5,56.56,150104.0,51.6499,51.7138,51.586,51.6408,150104.0
2023-03-03 11:35:00,56.56,56.71,56.52,56.71,223293.0,51.6408,51.7777,51.6042,51.7777,223293.0
2023-03-03 11:40:00,56.71,56.83,56.68,56.82,158129.0,51.7777,51.8873,51.7503,51.8782,158129.0
2023-03-03 11:45:00,56.82,56.86,56.73,56.74,112493.0,51.8782,51.9147,51.796,51.8051,112493.0
2023-03-03 11:50:00,56.76,56.79,56.61,56.69,133851.0,51.8234,51.8508,51.6864,51.7595,133851.0
2023-03-03 11:55:00,56.68,56.79,56.63,56.76,101798.0,51.7503,51.8508,51.7047,51.8234,101798.0
2023-03-03 12:00:00,56.76,56.79,56.64,56.64,49799.0,51.8234,51.8508,51.7138,51.7138,49799.0
2023-03-03 12:05:00,56.64,56.68,56.61,56.66,130826.0,51.7138,51.7503,51.6864,51.7321,130826.0
2023-03-03 12:10:00,56.66,56.73,56.64,56.69,121196.0,51.7321,51.796,51.7138,51.7595,121196.0
2023-03-03 12:15:00,56.7,56.7,56.63,56.7,109759.0,51.7686,51.7686,51.7047,51.7686,109759.0
2023-03-03 12:20:00,56.69,56.83,56.65,56.74,95348.0,51.7595,51.8873,51.7229,51.8051,95348.0
2023-03-03 12:25:00,56.71,56.82,56.7,56.8,56041.0,51.7777,51.8782,51.7686,51.8599,56041.0
2023-03-03 12:30:00,56.8,56.82,56.64,56.65,52201.0,51.8599,51.8782,51.7138,51.7229,52201.0
2023-03-03 12:35:00,56.65,56.69,56.5,56.64,167063.0,51.7229,51.7595,51.586,51.7138,167063.0
2023-03-03 12:40:00,56.64,56.73,56.64,56.68,64332.0,51.7138,51.796,51.7138,51.7503,64332.0
2023-03-03 12:45:00,56.67,56.76,56.67,56.73,58763.0,51.7412,51.8234,51.7412,51.796,58763.0
2023-03-03 12:50:00,56.73,56.79,56.73,56.79,61507.0,51.796,51.8508,51.796,51.8508,61507.0
2023-03-03 12:55:00,56.79,56.89,56.78,56.87,102896.0,51.8508,51.9421,51.8416,51.9238,102896.0
2023-03-03 13:00:00,56.88,56.93,56.86,56.92,75254.0,51.9329,51.9786,51.9147,51.9695,75254.0
2023-03-03 13:05:00,56.93,57.04,56.93,57.0,156436.0,51.9786,52.079,51.9786,52.0425,156436.0
2023-03-03 13:10:00,57.0,57.0,56.9,56.94,138374.0,52.0425,52.0425,51.9512,51.9877,138374.0
2023-03-03 13:15:00,56.95,57.01,56.91,56.99,97070.0,51.9968,52.0516,51.9603,52.0334,97070.0
2023-03-03 13:20:00,56.99,57.05,56.96,57.01,113739.0,52.0334,52.0881,52.006,52.0516,113739.0
2023-03-03 13:25:00,57.02,57.13,56.98,57.07,212880.0,52.0608,52.1612,52.0242,52.1064,212880.0
2023-03-03 13:30:00,57.07,57.08,56.87,56.89,76304.0,52.1064,52.1155,51.9238,51.9421,76304.0
2023-03-03 13:35:00,56.88,56.9,56.7,56.78,138294.0,51.9329,51.9512,51.7686,51.8416,138294.0
2023-03-03 13:40:00,56.77,56.81,56.69,56.81,100155.0,51.8325,51.869,51.7595,51.869,100155.0
2023-03-03 13:45:00,56.8,56.88,56.78,56.88,60133.0,51.8599,51.9329,51.8416,51.9329,60133.0
2023-03-03 13:50:00,56.88,56.89,56.7,56.73,37920.0,51.9329,51.9421,51.7686,51.796,37920.0
2023-03-03 13:55:00,56.73,56.75,56.69,56.74,58222.0,51.796,51.8142,51.7595,51.8051,58222.0
2023-03-03 14:00:00,56.75,56.81,56.73,56.73,52103.0,51.8142,51.869,51.796,51.796,52103.0
2023-03-03 14:05:00,56.74,56.89,56.73,56.89,48722.0,51.8051,51.9421,51.796,51.9421,48722.0
2023-03-03 14:10:00,56.88,56.96,56.88,56.94,65859.0,51.9329,52.006,51.9329,51.9877,65859.0
2023-03-03 14:15:00,56.93,57.0,56.9,56.93,73490.0,51.9786,52.0425,51.9512,51.9786,73490.0
2023-03-03 14:20:00,56.93,57.01,56.92,56.98,72100.0,51.9786,52.0516,51.9695,52.0242,72100.0
2023-03-03 14:25:00,56.98,57.04,56.92,57.04,197385.0,52.0242,52.079,51.9695,52.079,197385.0
2023-03-03 14:30:00,57.04,57.08,57.01,57.04,73713.0,52.079,52.1155,52.0516,52.079,73713.0
2023-03-03 14:35:00,57.03,57.04,56.98,57.0,53805.0,52.0699,52.079,52.0242,52.0425,53805.0
2023-03-03 14:40:00,57.0,57.06,57.0,57.04,61549.0,52.0425,52.0973,52.0425,52.079,61549.0
2023-03-03 14:45:00,57.03,57.04,56.97,56.99,61329.0,52.0699,52.079,52.0151,52.0334,61329.0
2023-03-03 14:50:00,56.99,57.05,56.99,57.02,76689.0,52.0334,52.0881,52.0334,52.0608,76689.0
2023-03-03 14:55:00,57.01,57.06,57.01,57.02,66217.0,52.0516,52.0973,52.0516,52.0608,66217.0
2023-03-03 15:00:00,57.03,57.09,57.01,57.08,59724.0,52.0699,52.1247,52.0516,52.1155,59724.0
2023-03-03 15:05:00,57.09,57.12,57.05,57.09,70776.0,52.1247,52.1521,52.0881,52.1247,70776.0
2023-03-03 15:10:00,57.09,57.11,57.01,57.02,52957.0,52.1247,52.1429,52.0516,52.0608,52957.0
2023-03-03 15:15:00,57.02,57.02,56.93,56.96,69205.0,52.0608,52.0608,51.9786,52.006,69205.0
2023-03-03 15:20:00,56.94,56.99,56.93,56.94,61898.0,51.9877,52.0334,51.9786,51.9877,61898.0
2023-03-03 15:25:00,56.92,56.93,56.81,56.85,77767.0,51.9695,51.9786,51.869,51.9055,77767.0
2023-03-03 15:30:00,56.85,56.89,56.83,56.88,98974.0,51.9055,51.9421,51.8873,51.9329,98974.0
2023-03-03 15:35:00,56.88,56.89,56.69,56.77,139547.0,51.9329,51.9421,51.7595,51.8325,139547.0
2023-03-03 15:40:00,56.77,56.79,56.68,56.72,170274.0,51.8325,51.8508,51.7503,51.7868,170274.0
2023-03-03 15:45:00,56.71,56.72,56.56,56.62,180871.0,51.7777,51.7868,51.6408,51.6955,180871.0
2023-03-03 15:50:00,56.63,56.72,56.59,56.65,255769.0,51.7047,51.7868,51.6682,51.7229,255769.0
2023-03-03 15:55:00,56.65,56.7,56.62,56.68,378493.0,51.7229,51.7686,51.6955,51.7503,378493.0
2023-03-06 09:30:00,56.16,56.37,55.95,56.17,245644.0,51.2756,51.4673,51.0838,51.2847,245644.0
2023-03-06 09:35:00,56.17,56.22,55.99,56.12,152189.0,51.2847,51.3303,51.1203,51.239,152189.0
2023-03-06 09:40:00,56.11,56.31,56.01,56.24,177578.0,51.2299,51.4125,51.1386,51.3486,177578.0
2023-03-06 09:45:00,56.25,56.35,55.93,56.11,294897.0,51.3577,51.449,51.0656,51.2299,294897.0
2023-03-06 09:50:00,56.11,56.14,55.96,56.02,149564.0,51.2299,51.2573,51.0929,51.1477,149564.0
2023-03-06 09:55:00,56.04,56.28,56.01,56.23,130662.0,51.166,51.3851,51.1386,51.3395,130662.0
2023-03-06 10:00:00,56.24,56.31,56.07,56.09,153541.0,51.3486,51.4125,51.1934,51.2116,153541.0
2023-03-06 10:05:00,56.07,56.09,55.95,55.98,324560.0,51.1934,51.2116,51.0838,51.1112,324560.0
2023-03-06 10:10:00,55.99,56.12,55.99,55.99,244299.0,51.1203,51.239,51.1203,51.1203,244299.0
2023-03-06 10:15:00,56.0,56.04,55.87,55.97,207568.0,51.1295,51.166,51.0108,51.1021,207568.0
2023-03-06 10:20:00,55.96,56.15,55.87,56.14,214601.0,51.0929,51.2664,51.0108,51.2573,214601.0
2023-03-06 10:25:00,56.15,56.23,56.06,56.19,93101.0,51.2664,51.3395,51.1843,51.3029,93101.0
2023-03-06 10:30:00,56.21,56.28,56.13,56.15,77542.0,51.3212,51.3851,51.2482,51.2664,77542.0
2023-03-06 10:35:00,56.15,56.19,56.02,56.03,68956.0,51.2664,51.3029,51.1477,51.1569,68956.0
2023-03-06 10:40:00,56.03,56.18,55.99,56.16,103207.0,51.1569,51.2938,51.1203,51.2756,103207.0
2023-03-06 10:45:00,56.17,56.29,56.16,56.28,160068.0,51.2847,51.3942,51.2756,51.3851,160068.0
2023-03-06 10:50:00,56.28,56.28,56.15,56.28,69271.0,51.3851,51.3851,51.2664,51.3851,69271.0
2023-03-06 10:55:00,56.28,56.38,56.13,56.14,144945.0,51.3851,51.4764,51.2482,51.2573,144945.0
2023-03-06 11:00:00,56.14,56.22,56.03,56.09,206234.0,51.2573,51.3303,51.1569,51.2116,206234.0
2023-03-06 11:05:00,56.11,56.15,56.02,56.05,82960.0,51.2299,51.2664,51.1477,51.1751,82960.0
2023-03-06 11:10:00,56.05,56.21,56.05,56.21,47675.0,51.1751,51.3212,51.1751,51.3212,47675.0
2023-03-06 11:15:00,56.2,56.4,56.2,56.37,94691.0,51.3121,51.4947,51.3121,51.4673,94691.0
2023-03-06 11:20:00,56.37,56.42,56.19,56.2,88329.0,51.4673,51.5129,51.3029,51.3121,88329.0
2023-03-06 11:25:00,56.21,56.37,56.19,56.36,72873.0,51.3212,51.4673,51.3029,51.4582,72873.0
2023-03-06 11:30:00,56.36,56.54,56.35,56.5,79761.0,51.4582,51.6225,51.449,51.586,79761.0
2023-03-06 11:35:00,56.52,56.59,56.41,56.45,70216.0,51.6042,51.6682,51.5038,51.5403,70216.0
2023-03-06 11:40:00,56.47,56.48,56.37,56.43,52183.0,51.5586,51.5677,51.4673,51.5221,52183.0
2023-03-06 11:45:00,56.44,56.57,56.41,56.53,44498.0,51.5312,51.6499,51.5038,51.6134,44498.0
2023-03-06 11:50:00,56.5,56.58,56.44,56.57,35640.0,51.586,51.659,51.5312,51.6499,35640.0
2023-03-06 11:55:00,56.58,56.62,56.55,56.6,55648.0,51.659,51.6955,51.6316,51.6773,55648.0
2023-03-06 12:00:00,56.6,56.7,56.57,56.67,56298.0,51.6773,51.7686,51.6499,51.7412,56298.0
2023-03-06 12:05:00,56.67,56.7,56.62,56.67,50519.0,51.7412,51.7686,51.6955,51.7412,50519.0
2023-03-06 12:10:00,56.68,56.71,56.62,56.67,53219.0,51.7503,51.7777,51.6955,51.7412,53219.0
2023-03-06 12:15:00,56.67,56.78,56.67,56.76,54841.0,51.7412,51.8416,51.7412,51.8234,54841.0
2023-03-06 12:20:00,56.75,56.8,56.57,56.62,85811.0,51.8142,51.8599,51.6499,51.6955,85811.0
2023-03-06 12:25:00,56.62,56.67,56.56,56.66,36105.0,51.6955,51.7412,51.6408,51.7321,36105.0
2023-03-06 12:30:00,56.66,56.67,56.53,56.56,44080.0,51.7321,51.7412,51.6134,51.6408,44080.0
2023-03-06 12:35:00,56.56,56.6,56.53,56.58,24420.0,51.6408,51.6773,51.6134,51.659,24420.0
2023-03-06 12:40:00,56.57,56.62,56.54,56.55,25992.0,51.6499,51.6955,51.6225,51.6316,25992.0
2023-03-06 12:45:00,56.56,56.59,56.49,56.54,43319.0,51.6408,51.6682,51.5769,51.6225,43319.0
2023-03-06 12:50:00,56.54,56.55,56.41,56.45,42454.0,51.6225,51.6316,51.5038,51.5403,42454.0
2023-03-06 12:55:00,56.46,56.46,56.32,56.39,37134.0,51.5495,51.5495,51.4216,51.4855,37134.0
2023-03-06 13:00:00,56.39,56.46,56.36,56.4,38230.0,51.4855,51.5495,51.4582,51.4947,38230.0
2023-03-06 13:05:00,56.39,56.42,56.26,56.27,46104.0,51.4855,51.5129,51.3669,51.376,46104.0
2023-03-06 13:10:00,56.27,56.35,56.25,56.34,40712.0,51.376,51.449,51.3577,51.4399,40712.0
2023-03-06 13:15:00,56.34,56.34,56.28,56.33,35209.0,51.4399,51.4399,51.3851,51.4308,35209.0
2023-03-06 13:20:00,56.33,56.35,56.26,56.3,39368.0,51.4308,51.449,51.3669,51.4034,39368.0
2023-03-06 13:25:00,56.3,56.36,56.25,56.31,54782.0,51.4034,51.4582,51.3577,51.4125,54782.0
2023-03-06 13:30:00,56.3,56.33,56.27,56.3,36770.0,51.4034,51.4308,51.376,51.4034,36770.0
2023-03-06 13:35:00,56.3,56.35,56.28,56.29,29115.0,51.4034,51.449,51.3851,51.3942,29115.0
2023-03-06 13:40:00,56.28,56.34,56.26,56.31,25915.0,51.3851,51.4399,51.3669,51.4125,25915.0
2023-03-06 13:45:00,56.32,56.39,56.31,56.35,44699.0,51.4216,51.4855,51.4125,51.449,44699.0
2023-03-06 13:50:00,56.34,56.42,56.32,56.39,79989.0,51.4399,51.5129,51.4216,51.4855,79989.0
2023-03-06 13:55:00,56.4,56.41,56.31,56.4,49473.0,51.4947,51.5038,51.4125,51.4947,49473.0
2023-03-06 14:00:00,56.41,56.45,56.37,56.41,39028.0,51.5038,51.5403,51.4673,51.5038,39028.0
2023-03-06 14:05:00,56.42,56.52,56.38,56.49,48246.0,51.5129,51.6042,51.4764,51.5769,48246.0
2023-03-06 14:10:00,56.49,56.51,56.4,56.43,46241.0,51.5769,51.5951,51.4947,51.5221,46241.0
2023-03-06 14:15:00,56.42,56.43,56.35,56.41,40156.0,51.5129,51.5221,51.449,51.5038,40156.0
2023-03-06 14:20:00,56.42,56.54,56.41,56.54,52632.0,51.5129,51.6225,51.5038,51.6225,52632.0
2023-03-06 14:25:00,56.54,56.6,56.47,56.6,59217.0,51.6225,51.6773,51.5586,51.6773,59217.0
2023-03-06 14:30:00,56.6,56.67,56.57,56.58,55726.0,51.6773,51.7412,51.6499,51.659,55726.0
2023-03-06 14:35:00,56.59,56.64,56.57,56.61,44372.0,51.6682,51.7138,51.6499,51.6864,44372.0
2023-03-06 14:40:00,56.6,56.63,56.57,56.62,32240.0,51.6773,51.7047,51.6499,51.6955,32240.0
2023-03-06 14:45:00,56.63,56.63,56.56,56.6,57560.0,51.7047,51.7047,51.6408,51.6773,57560.0
2023-03-06 14:50:00,56.61,56.66,56.6,56.65,45768.0,51.6864,51.7321,51.6773,51.7229,45768.0
2023-03-06 14:55:00,56.65,56.69,56.61,56.64,78486.0,51.7229,51.7595,51.6864,51.7138,78486.0
2023-03-06 15:00:00,56.65,56.66,56.52,56.55,69977.0,51.7229,51.7321,51.6042,51.6316,69977.0
2023-03-06 15:05:00,56.54,56.66,56.54,56.65,52646.0,51.6225,51.7321,51.6225,51.7229,52646.0
2023-03-06 15:10:00,56.66,56.68,56.44,56.45,107721.0,51.7321,51.7503,51.5312,51.5403,107721.0
2023-03-06 15:15:00,56.45,56.46,56.34,56.41,79936.0,51.5403,51.5495,51.4399,51.5038,79936.0
2023-03-06 15:20:00,56.41,56.45,56.34,56.39,94351.0,51.5038,51.5403,51.4399,51.4855,94351.0
2023-03-06 15:25:00,56.39,56.42,56.34,56.36,58313.0,51.4855,51.5129,51.4399,51.4582,58313.0
2023-03-06 15:30:00,56.36,56.39,56.31,56.35,134387.0,51.4582,51.4855,51.4125,51.449,134387.0
2023-03-06 15:35:00,56.35,56.39,56.3,56.37,78115.0,51.449,51.4855,51.4034,51.4673,78115.0
2023-03-06 15:40:00,56.37,56.42,56.35,56.37,79200.0,51.4673,51.5129,51.449,51.4673,79200.0
2023-03-06 15:45:00,56.37,56.42,56.33,56.42,94894.0,51.4673,51.5129,51.4308,51.5129,94894.0
2023-03-06 15:50:00,56.41,56.45,56.34,56.37,116466.0,51.5038,51.5403,51.4399,51.4673,116466.0
2023-03-06 15:55:00,56.37,56.51,56.34,56.5,381859.0,51.4673,51.5951,51.4399,51.586,381859.0
2023-03-07 09:30:00,56.11,56.34,55.94,56.19,175423.0,51.2299,51.4399,51.0747,51.3029,175423.0
2023-03-07 09:35:00,56.2,56.23,56.04,56.06,113118.0,51.3121,51.3395,51.166,51.1843,113118.0
2023-03-07 09:40:00,56.06,56.11,55.94,55.99,131835.0,51.1843,51.2299,51.0747,51.1203,131835.0
2023-03-07 09:45:00,55.98,56.25,55.94,56.08,88663.0,51.1112,51.3577,51.0747,51.2025,88663.0
2023-03-07 09:50:00,56.07,56.11,55.99,56.02,79945.0,51.1934,51.2299,51.1203,51.1477,79945.0
2023-03-07 09:55:00,56.02,56.16,55.95,55.98,158056.0,51.1477,51.2756,51.0838,51.1112,158056.0
2023-03-07 10:00:00,55.99,56.0,55.55,55.66,228322.0,51.1203,51.1295,50.7186,50.819,228322.0
2023-03-07 10:05:00,55.65,55.67,55.28,55.34,300100.0,50.8099,50.8282,50.4721,50.5269,300100.0
2023-03-07 10:10:00,55.34,55.59,55.26,55.51,138607.0,50.5269,50.7551,50.4538,50.6821,138607.0
2023-03-07 10:15:00,55.51,55.7,55.44,55.57,116000.0,50.6821,50.8556,50.6182,50.7369,116000.0
2023-03-07 10:20:00,55.58,55.83,55.56,55.71,145715.0,50.746,50.9743,50.7277,50.8647,145715.0
2023-03-07 10:25:00,55.72,55.78,55.65,55.74,76055.0,50.8738,50.9286,50.8099,50.8921,76055.0
2023-03-07 10:30:00,55.7,56.01,55.68,55.87,103801.0,50.8556,51.1386,50.8373,51.0108,103801.0
2023-03-07 10:35:00,55.88,56.07,55.88,55.94,55093.0,51.0199,51.1934,51.0199,51.0747,55093.0
2023-03-07 10:40:00,55.95,55.99,55.77,55.79,63376.0,51.0838,51.1203,50.9195,50.9377,63376.0
2023-03-07 10:45:00,55.79,55.88,55.74,55.77,61778.0,50.9377,51.0199,50.8921,50.9195,61778.0
2023-03-07 10:50:00,55.76,55.79,55.47,55.55,125553.0,50.9103,50.9377,50.6456,50.7186,125553.0
2023-03-07 10:55:00,55.55,55.63,55.48,55.51,72100.0,50.7186,50.7916,50.6547,50.6821,72100.0
2023-03-07 11:00:00,55.51,55.63,55.47,55.61,63528.0,50.6821,50.7916,50.6456,50.7734,63528.0
2023-03-07 11:05:00,55.61,55.69,55.59,55.65,58511.0,50.7734,50.8464,50.7551,50.8099,58511.0
2023-03-07 11:10:00,55.65,55.76,55.62,55.63,47182.0,50.8099,50.9103,50.7825,50.7916,47182.0
2023-03-07 11:15:00,55.63,55.9,55.62,55.9,38963.0,50.7916,51.0382,50.7825,51.0382,38963.0
2023-03-07 11:20:00,55.9,55.92,55.71,55.72,61376.0,51.0382,51.0564,50.8647,50.8738,61376.0
2023-03-07 11:25:00,55.71,55.74,55.54,55.56,58766.0,50.8647,50.8921,50.7095,50.7277,58766.0
2023-03-07 11:30:00,55.55,55.63,55.51,55.55,62240.0,50.7186,50.7916,50.6821,50.7186,62240.0
2023-03-07 11:35:00,55.55,55.67,55.54,55.63,32483.0,50.7186,50.8282,50.7095,50.7916,32483.0
2023-03-07 11:40:00,55.65,55.74,55.52,55.74,44525.0,50.8099,50.8921,50.6912,50.8921,44525.0
2023-03-07 11:45:00,55.74,55.75,55.66,55.72,30515.0,50.8921,50.9012,50.819,50.8738,30515.0
2023-03-07 11:50:00,55.71,55.78,55.61,55.61,41964.0,50.8647,50.9286,50.7734,50.7734,41964.0
2023-03-07 11:55:00,55.61,55.61,55.5,55.54,52835.0,50.7734,50.7734,50.673,50.7095,52835.0
2023-03-07 12:00:00,55.54,55.71,55.54,55.67,30596.0,50.7095,50.8647,50.7095,50.8282,30596.0
2023-03-07 12:05:00,55.67,55.75,55.6,55.65,31404.0,50.8282,50.9012,50.7643,50.8099,31404.0
2023-03-07 12:10:00,55.65,55.77,55.65,55.68,90237.0,50.8099,50.9195,50.8099,50.8373,90237.0
2023-03-07 12:15:00,55.69,55.78,55.65,55.78,92939.0,50.8464,50.9286,50.8099,50.9286,92939.0
2023-03-07 12:20:00,55.78,55.89,55.68,55.72,101324.0,50.9286,51.029,50.8373,50.8738,101324.0
2023-03-07 12:25:00,55.71,55.8,55.62,55.63,67246.0,50.8647,50.9469,50.7825,50.7916,67246.0
2023-03-07 12:30:00,55.63,55.66,55.52,55.53,54635.0,50.7916,50.819,50.6912,50.7003,54635.0
2023-03-07 12:35:00,55.53,55.58,55.46,55.58,95514.0,50.7003,50.746,50.6364,50.746,95514.0
2023-03-07 12:40:00,55.57,55.59,55.47,55.52,48852.0,50.7369,50.7551,50.6456,50.6912,48852.0
2023-03-07 12:45:00,55.54,55.61,55.47,55.6,40525.0,50.7095,50.7734,50.6456,50.7643,40525.0
2023-03-07 12:50:00,55.59,55.66,55.53,55.59,58341.0,50.7551,50.819,50.7003,50.7551,58341.0
2023-03-07 12:55:00,55.6,55.62,55.53,55.54,51827.0,50.7643,50.7825,50.7003,50.7095,51827.0
2023-03-07 13:00:00,55.53,55.61,55.49,55.49,54937.0,50.7003,50.7734,50.6638,50.6638,54937.0
2023-03-07 13:05:00,55.5,55.5,55.38,55.4,74353.0,50.673,50.673,50.5634,50.5817,74353.0
2023-03-07 13:10:00,55.41,55.43,55.34,55.37,67060.0,50.5908,50.609,50.5269,50.5543,67060.0
2023-03-07 13:15:00,55.36,55.41,55.3,55.39,71481.0,50.5451,50.5908,50.4904,50.5725,71481.0
2023-03-07 13:20:00,55.39,55.41,55.33,55.34,49518.0,50.5725,50.5908,50.5177,50.5269,49518.0
2023-03-07 13:25:00,55.34,55.37,55.31,55.36,46045.0,50.5269,50.5543,50.4995,50.5451,46045.0
2023-03-07 13:30:00,55.37,55.42,55.32,55.32,57705.0,50.5543,50.5999,50.5086,50.5086,57705.0
2023-03-07 13:35:00,55.32,55.34,55.2,55.22,189312.0,50.5086,50.5269,50.399,50.4173,189312.0
2023-03-07 13:40:00,55.22,55.24,55.13,55.2,275628.0,50.4173,50.4356,50.3351,50.399,275628.0
2023-03-07 13:45:00,55.2,55.26,55.12,55.18,56560.0,50.399,50.4538,50.326,50.3808,56560.0
2023-03-07 13:50:00,55.17,55.18,55.02,55.03,90567.0,50.3717,50.3808,50.2347,50.2438,90567.0
2023-03-07 13:55:00,55.05,55.1,55.01,55.1,87730.0,50.2621,50.3077,50.2256,50.3077,87730.0
2023-03-07 14:00:00,55.09,55.15,55.05,55.07,76673.0,50.2986,50.3534,50.2621,50.2804,76673.0
2023-03-07 14:05:00,55.06,55.09,55.01,55.02,63713.0,50.2712,50.2986,50.2256,50.2347,63713.0
2023-03-07 14:10:00,55.01,55.09,54.95,55.05,156159.0,50.2256,50.2986,50.1708,50.2621,156159.0
2023-03-07 14:15:00,55.05,55.18,55.03,55.08,93799.0,50.2621,50.3808,50.2438,50.2895,93799.0
2023-03-07 14:20:00,55.09,55.1,54.97,55.03,90154.0,50.2986,50.3077,50.1891,50.2438,90154.0
2023-03-07 14:25:00,55.05,55.07,55.0,55.01,55475.0,50.2621,50.2804,50.2164,50.2256,55475.0
2023-03-07 14:30:00,55.02,55.07,54.91,54.91,128937.0,50.2347,50.2804,50.1343,50.1343,128937.0
2023-03-07 14:35:00,54.92,54.94,54.85,54.92,140342.0,50.1434,50.1617,50.0795,50.1434,140342.0
2023-03-07 14:40:00,54.92,54.99,54.91,54.91,59641.0,50.1434,50.2073,50.1343,50.1343,59641.0
2023-03-07 14:45:00,54.91,54.95,54.88,54.91,65980.0,50.1343,50.1708,50.1069,50.1343,65980.0
2023-03-07 14:50:00,54.91,54.99,54.9,54.9,111687.0,50.1343,50.2073,50.1251,50.1251,111687.0
2023-03-07 14:55:00,54.91,54.91,54.76,54.77,149541.0,50.1343,50.1343,49.9973,50.0064,149541.0
2023-03-07 15:00:00,54.78,54.92,54.77,54.86,108477.0,50.0156,50.1434,50.0064,50.0886,108477.0
2023-03-07 15:05:00,54.87,54.94,54.86,54.91,123031.0,50.0977,50.1617,50.0886,50.1343,123031.0
2023-03-07 15:10:00,54.92,55.04,54.92,55.04,98968.0,50.1434,50.253,50.1434,50.253,98968.0
2023-03-07 15:15:00,55.03,55.1,55.0,55.02,84031.0,50.2438,50.3077,50.2164,50.2347,84031.0
2023-03-07 15:20:00,55.01,55.02,54.95,55.01,59965.0,50.2256,50.2347,50.1708,50.2256,59965.0
2023-03-07 15:25:00,55.0,55.01,54.94,54.98,63518.0,50.2164,50.2256,50.1617,50.1982,63518.0
2023-03-07 15:30:00,54.98,55.15,54.98,55.14,102120.0,50.1982,50.3534,50.1982,50.3443,102120.0
2023-03-07 15:35:00,55.14,55.21,55.13,55.14,102240.0,50.3443,50.4082,50.3351,50.3443,102240.0
2023-03-07 15:40:00,55.14,55.15,54.97,54.98,99735.0,50.3443,50.3534,50.1891,50.1982,99735.0
2023-03-07 15:45:00,54.98,55.0,54.89,54.92,213596.0,50.1982,50.2164,50.116,50.1434,213596.0
2023-03-07 15:50:00,54.92,55.02,54.9,55.0,194829.0,50.1434,50.2347,50.1251,50.2164,194829.0
2023-03-07 15:55:00,55.01,55.07,54.98,55.03,329774.0,50.2256,50.2804,50.1982,50.2438,329774.0
2023-03-08 09:30:00,54.69,55.08,54.59,54.86,240476.0,49.9334,50.2895,49.8421,50.0886,240476.0
2023-03-08 09:35:00,54.83,55.07,54.83,54.93,96119.0,50.0612,50.2804,50.0612,50.1525,96119.0
2023-03-08 09:40:00,54.92,55.06,54.79,54.79,100803.0,50.1434,50.2712,50.0247,50.0247,100803.0
2023-03-08 09:45:00,54.82,55.31,54.77,55.31,171990.0,50.0521,50.4995,50.0064,50.4995,171990.0
2023-03-08 09:50:00,55.31,55.38,55.21,55.27,90330.0,50.4995,50.5634,50.4082,50.463,90330.0
2023-03-08 09:55:00,55.28,55.36,55.25,55.3,65864.0,50.4721,50.5451,50.4447,50.4904,65864.0
2023-03-08 10:00:00,55.32,55.32,54.94,55.17,174420.0,50.5086,50.5086,50.1617,50.3717,174420.0
2023-03-08 10:05:00,55.14,55.28,55.1,55.24,52877.0,50.3443,50.4721,50.3077,50.4356,52877.0
2023-03-08 10:10:00,55.24,55.36,55.22,55.28,64094.0,50.4356,50.5451,50.4173,50.4721,64094.0
2023-03-08 10:15:00,55.28,55.28,54.97,55.01,90696.0,50.4721,50.4721,50.1891,50.2256,90696.0
2023-03-08 10:20:00,55.02,55.32,54.89,55.32,106791.0,50.2347,50.5086,50.116,50.5086,106791.0
2023-03-08 10:25:00,55.3,55.3,55.09,55.09,52039.0,50.4904,50.4904,50.2986,50.2986,52039.0
2023-03-08 10:30:00,55.1,55.47,55.1,55.44,96759.0,50.3077,50.6456,50.3077,50.6182,96759.0
2023-03-08 10:35:00,55.45,55.58,55.34,55.36,130320.0,50.6273,50.746,50.5269,50.5451,130320.0
2023-03-08 10:40:00,55.36,55.36,55.07,55.16,129102.0,50.5451,50.5451,50.2804,50.3625,129102.0
2023-03-08 10:45:00,55.16,55.2,55.0,55.01,83470.0,50.3625,50.399,50.2164,50.2256,83470.0
2023-03-08 10:50:00,55.02,55.1,54.9,54.96,120194.0,50.2347,50.3077,50.1251,50.1799,120194.0
2023-03-08 10:55:00,54.96,54.97,54.81,54.86,86489.0,50.1799,50.1891,50.043,50.0886,86489.0
2023-03-08 11:00:00,54.86,54.92,54.78,54.83,77580.0,50.0886,50.1434,50.0156,50.0612,77580.0
2023-03-08 11:05:00,54.83,54.87,54.76,54.78,55723.0,50.0612,50.0977,49.9973,50.0156,55723.0
2023-03-08 11:10:00,54.76,54.84,54.74,54.76,143314.0,49.9973,50.0704,49.9791,49.9973,143314.0
2023-03-08 11:15:00,54.75,54.82,54.66,54.8,82498.0,49.9882,50.0521,49.906,50.0338,82498.0
2023-03-08 11:20:00,54.81,54.93,54.8,54.9,47173.0,50.043,50.1525,50.0338,50.1251,47173.0
2023-03-08 11:25:00,54.91,54.96,54.83,54.85,48781.0,50.1343,50.1799,50.0612,50.0795,48781.0
2023-03-08 11:30:00,54.84,54.87,54.63,54.63,193426.0,50.0704,50.0977,49.8786,49.8786,193426.0
2023-03-08 11:35:00,54.64,54.65,54.5,54.62,58348.0,49.8878,49.8969,49.7599,49.8695,58348.0
2023-03-08 11:40:00,54.64,54.69,54.58,54.64,49756.0,49.8878,49.9334,49.833,49.8878,49756.0
2023-03-08 11:45:00,54.63,54.8,54.63,54.75,57150.0,49.8786,50.0338,49.8786,49.9882,57150.0
2023-03-08 11:50:00,54.76,54.76,54.45,54.47,78282.0,49.9973,49.9973,49.7143,49.7325,78282.0
2023-03-08 11:55:00,54.47,54.47,54.24,54.29,110904.0,49.7325,49.7325,49.5225,49.5682,110904.0
2023-03-08 12:00:00,54.28,54.41,54.26,54.36,60189.0,49.5591,49.6778,49.5408,49.6321,60189.0
2023-03-08 12:05:00,54.37,54.39,54.18,54.18,68009.0,49.6412,49.6595,49.4678,49.4678,68009.0
2023-03-08 12:10:00,54.18,54.27,54.16,54.19,52730.0,49.4678,49.5499,49.4495,49.4769,52730.0
2023-03-08 12:15:00,54.19,54.23,54.15,54.2,50672.0,49.4769,49.5134,49.4404,49.486,50672.0
2023-03-08 12:20:00,54.2,54.2,54.1,54.12,47119.0,49.486,49.486,49.3947,49.413,47119.0
2023-03-08 12:25:00,54.12,54.17,54.11,54.15,42088.0,49.413,49.4586,49.4038,49.4404,42088.0
2023-03-08 12:30:00,54.15,54.3,54.14,54.29,47024.0,49.4404,49.5773,49.4312,49.5682,47024.0
2023-03-08 12:35:00,54.3,54.37,54.27,54.32,55640.0,49.5773,49.6412,49.5499,49.5956,55640.0
2023-03-08 12:40:00,54.32,54.36,54.3,54.31,30915.0,49.5956,49.6321,49.5773,49.5865,30915.0
2023-03-08 12:45:00,54.3,54.32,54.25,54.27,26705.0,49.5773,49.5956,49.5317,49.5499,26705.0
2023-03-08 12:50:00,54.27,54.4,54.23,54.36,44380.0,49.5499,49.6686,49.5134,49.6321,44380.0
2023-03-08 12:55:00,54.36,54.37,54.28,54.32,45753.0,49.6321,49.6412,49.5591,49.5956,45753.0
2023-03-08 13:00:00,54.32,54.38,54.26,54.32,55439.0,49.5956,49.6504,49.5408,49.5956,55439.0
2023-03-08 13:05:00,54.32,54.35,54.27,54.33,31730.0,49.5956,49.623,49.5499,49.6047,31730.0
2023-03-08 13:10:00,54.33,54.33,54.19,54.29,59958.0,49.6047,49.6047,49.4769,49.5682,59958.0
2023-03-08 13:15:00,54.28,54.28,54.2,54.28,36656.0,49.5591,49.5591,49.486,49.5591,36656.0
2023-03-08 13:20:00,54.28,54.35,54.25,54.26,27012.0,49.5591,49.623,49.5317,49.5408,27012.0
2023-03-08 13:25:00,54.27,54.27,54.13,54.14,50008.0,49.5499,49.5499,49.4221,49.4312,50008.0
2023-03-08 13:30:00,54.14,54.23,54.11,54.21,55141.0,49.4312,49.5134,49.4038,49.4952,55141.0
2023-03-08 13:35:00,54.22,54.32,54.21,54.31,72324.0,49.5043,49.5956,49.4952,49.5865,72324.0
2023-03-08 13:40:00,54.32,54.35,54.22,54.28,71256.0,49.5956,49.623,49.5043,49.5591,71256.0
2023-03-08 13:45:00,54.27,54.4,54.25,54.36,124811.0,49.5499,49.6686,49.5317,49.6321,124811.0
2023-03-08 13:50:00,54.36,54.5,54.35,54.45,78383.0,49.6321,49.7599,49.623,49.7143,78383.0
2023-03-08 13:55:00,54.46,54.47,54.35,54.37,48040.0,49.7234,49.7325,49.623,49.6412,48040.0
2023-03-08 14:00:00,54.38,54.43,54.36,54.38,53577.0,49.6504,49.696,49.6321,49.6504,53577.0
2023-03-08 14:05:00,54.37,54.38,54.33,54.36,24566.0,49.6412,49.6504,49.6047,49.6321,24566.0
2023-03-08 14:10:00,54.37,54.43,54.34,54.35,48868.0,49.6412,49.696,49.6138,49.623,48868.0
2023-03-08 14:15:00,54.34,54.38,54.31,54.36,90915.0,49.6138,49.6504,49.5865,49.6321,90915.0
2023-03-08 14:20:00,54.35,54.44,54.34,54.4,48589.0,49.623,49.7051,49.6138,49.6686,48589.0
2023-03-08 14:25:00,54.38,54.45,54.37,54.41,24488.0,49.6504,49.7143,49.6412,49.6778,24488.0
2023-03-08 14:30:00,54.41,54.46,54.39,54.42,28605.0,49.6778,49.7234,49.6595,49.6869,28605.0
2023-03-08 14:35:00,54.42,54.48,54.39,54.43,122548.0,49.6869,49.7417,49.6595,49.696,122548.0
2023-03-08 14:40:00,54.43,54.49,54.41,54.42,53203.0,49.696,49.7508,49.6778,49.6869,53203.0
2023-03-08 14:45:00,54.43,54.44,54.3,54.3,70302.0,49.696,49.7051,49.5773,49.5773,70302.0
2023-03-08 14:50:00,54.3,54.35,54.27,54.34,35608.0,49.5773,49.623,49.5499,49.6138,35608.0
2023-03-08 14:55:00,54.34,54.35,54.27,54.3,80249.0,49.6138,49.623,49.5499,49.5773,80249.0
2023-03-08 15:00:00,54.3,54.34,54.22,54.3,60977.0,49.5773,49.6138,49.5043,49.5773,60977.0
2023-03-08 15:05:00,54.29,54.3,54.24,54.26,70159.0,49.5682,49.5773,49.5225,49.5408,70159.0
2023-03-08 15:10:00,54.25,54.27,54.13,54.15,85006.0,49.5317,49.5499,49.4221,49.4404,85006.0
2023-03-08 15:15:00,54.15,54.15,54.03,54.04,80201.0,49.4404,49.4404,49.3308,49.3399,80201.0
2023-03-08 15:20:00,54.04,54.13,54.02,54.07,69324.0,49.3399,49.4221,49.3217,49.3673,69324.0
2023-03-08 15:25:00,54.08,54.14,54.01,54.12,78650.0,49.3765,49.4312,49.3125,49.413,78650.0
2023-03-08 15:30:00,54.11,54.21,54.08,54.21,95577.0,49.4038,49.4952,49.3765,49.4952,95577.0
2023-03-08 15:35:00,54.21,54.34,54.19,54.32,97372.0,49.4952,49.6138,49.4769,49.5956,97372.0
2023-03-08 15:40:00,54.32,54.44,54.31,54.41,83415.0,49.5956,49.7051,49.5865,49.6778,83415.0
2023-03-08 15:45:00,54.41,54.48,54.4,54.41,117165.0,49.6778,49.7417,49.6686,49.6778,117165.0
2023-03-08 15:50:00,54.4,54.55,54.4,54.54,162204.0,49.6686,49.8056,49.6686,49.7965,162204.0
2023-03-08 15:55:00,54.53,54.55,54.45,54.49,368365.0,49.7873,49.8056,49.7143,49.7508,368365.0
2023-03-09 09:30:00,54.82,55.09,54.77,54.95,187339.0,50.0521,50.2986,50.0064,50.1708,187339.0
2023-03-09 09:35:00,54.94,55.06,54.9,55.03,119772.0,50.1617,50.2712,50.1251,50.2438,119772.0
2023-03-09 09:40:00,55.02,55.24,54.92,55.15,121578.0,50.2347,50.4356,50.1434,50.3534,121578.0
2023-03-09 09:45:00,55.15,55.31,55.14,55.31,134273.0,50.3534,50.4995,50.3443,50.4995,134273.0
2023-03-09 09:50:00,55.32,55.37,55.05,55.12,132205.0,50.5086,50.5543,50.2621,50.326,132205.0
2023-03-09 09:55:00,55.11,55.11,54.86,54.93,113140.0,50.3169,50.3169,50.0886,50.1525,113140.0
2023-03-09 10:00:00,54.9,54.93,54.8,54.88,77666.0,50.1251,50.1525,50.0338,50.1069,77666.0
2023-03-09 10:05:00,54.88,54.97,54.65,54.79,122914.0,50.1069,50.1891,49.8969,50.0247,122914.0
2023-03-09 10:10:00,54.79,54.85,54.51,54.53,115809.0,50.0247,50.0795,49.7691,49.7873,115809.0
2023-03-09 10:15:00,54.51,54.55,54.29,54.48,189168.0,49.7691,49.8056,49.5682,49.7417,189168.0
2023-03-09 10:20:00,54.51,54.56,54.38,54.39,76039.0,49.7691,49.8147,49.6504,49.6595,76039.0
2023-03-09 10:25:00,54.4,54.43,54.31,54.39,66417.0,49.6686,49.696,49.5865,49.6595,66417.0
2023-03-09 10:30:00,54.4,54.4,54.29,54.32,66943.0,49.6686,49.6686,49.5682,49.5956,66943.0
2023-03-09 10:35:00,54.33,54.5,54.31,54.45,78549.0,49.6047,49.7599,49.5865,49.7143,78549.0
2023-03-09 10:40:00,54.46,54.56,54.4,54.51,60750.0,49.7234,49.8147,49.6686,49.7691,60750.0
2023-03-09 10:45:00,54.52,54.67,54.46,54.67,107930.0,49.7782,49.9151,49.7234,49.9151,107930.0
2023-03-09 10:50:00,54.67,54.68,54.48,54.53,55883.0,49.9151,49.9243,49.7417,49.7873,55883.0
2023-03-09 10:55:00,54.5,54.51,54.27,54.27,91352.0,49.7599,49.7691,49.5499,49.5499,91352.0
2023-03-09 11:00:00,54.28,54.36,54.2,54.27,90731.0,49.5591,49.6321,49.486,49.5499,90731.0
2023-03-09 11:05:00,54.27,54.27,54.1,54.22,62007.0,49.5499,49.5499,49.3947,49.5043,62007.0
2023-03-09 11:10:00,54.22,54.27,54.17,54.24,33911.0,49.5043,49.5499,49.4586,49.5225,33911.0
2023-03-09 11:15:00,54.26,54.29,54.17,54.18,106758.0,49.5408,49.5682,49.4586,49.4678,106758.0
2023-03-09 11:20:00,54.18,54.4,54.18,54.36,45619.0,49.4678,49.6686,49.4678,49.6321,45619.0
2023-03-09 11:25:00,54.35,54.39,54.15,54.16,65313.0,49.623,49.6595,49.4404,49.4495,65313.0
2023-03-09 11:30:00,54.15,54.43,54.15,54.4,102848.0,49.4404,49.696,49.4404,49.6686,102848.0
2023-03-09 11:35:00,54.41,54.46,54.35,54.36,37010.0,49.6778,49.7234,49.623,49.6321,37010.0
2023-03-09 11:40:00,54.37,54.42,54.34,54.35,50053.0,49.6412,49.6869,49.6138,49.623,50053.0
2023-03-09 11:45:00,54.35,54.38,54.29,54.35,37688.0,49.623,49.6504,49.5682,49.623,37688.0
2023-03-09 11:50:00,54.34,54.37,54.23,54.26,50687.0,49.6138,49.6412,49.5134,49.5408,50687.0
2023-03-09 11:55:00,54.25,54.28,54.18,54.22,68363.0,49.5317,49.5591,49.4678,49.5043,68363.0
2023-03-09 12:00:00,54.22,54.26,54.15,54.25,79886.0,49.5043,49.5408,49.4404,49.5317,79886.0
2023-03-09 12:05:00,54.22,54.32,54.2,54.28,51527.0,49.5043,49.5956,49.486,49.5591,51527.0
2023-03-09 12:10:00,54.29,54.38,54.19,54.22,46456.0,49.5682,49.6504,49.4769,49.5043,46456.0
2023-03-09 12:15:00,54.21,54.29,54.2,54.26,52892.0,49.4952,49.5682,49.486,49.5408,52892.0
2023-03-09 12:20:00,54.26,54.29,54.18,54.23,49078.0,49.5408,49.5682,49.4678,49.5134,49078.0
2023-03-09 12:25:00,54.22,54.25,54.17,54.24,40850.0,49.5043,49.5317,49.4586,49.5225,40850.0
2023-03-09 12:30:00,54.25,54.3,54.17,54.18,49874.0,49.5317,49.5773,49.4586,49.4678,49874.0
2023-03-09 12:35:00,54.19,54.19,54.07,54.1,68657.0,49.4769,49.4769,49.3673,49.3947,68657.0
2023-03-09 12:40:00,54.09,54.16,54.04,54.05,60860.0,49.3856,49.4495,49.3399,49.3491,60860.0
2023-03-09 12:45:00,54.05,54.05,53.96,53.98,84061.0,49.3491,49.3491,49.2669,49.2852,84061.0
2023-03-09 12:50:00,53.98,54.07,53.96,54.06,46354.0,49.2852,49.3673,49.2669,49.3582,46354.0
2023-03-09 12:55:00,54.05,54.08,53.96,54.05,133345.0,49.3491,49.3765,49.2669,49.3491,133345.0
2023-03-09 13:00:00,54.04,54.1,53.99,54.07,61506.0,49.3399,49.3947,49.2943,49.3673,61506.0
2023-03-09 13:05:00,54.06,54.07,53.92,53.98,43221.0,49.3582,49.3673,49.2304,49.2852,43221.0
2023-03-09 13:10:00,53.98,53.99,53.9,53.91,47660.0,49.2852,49.2943,49.2121,49.2212,47660.0
2023-03-09 13:15:00,53.9,53.95,53.88,53.89,67003.0,49.2121,49.2578,49.1939,49.203,67003.0
2023-03-09 13:20:00,53.88,53.96,53.8,53.81,72094.0,49.1939,49.2669,49.1208,49.1299,72094.0
2023-03-09 13:25:00,53.8,53.82,53.72,53.8,87942.0,49.1208,49.1391,49.0478,49.1208,87942.0
2023-03-09 13:30:00,53.81,53.83,53.64,53.66,76739.0,49.1299,49.1482,48.9747,48.993,76739.0
2023-03-09 13:35:00,53.65,53.8,53.64,53.71,62212.0,48.9839,49.1208,48.9747,49.0386,62212.0
2023-03-09 13:40:00,53.71,53.81,53.7,53.77,35071.0,49.0386,49.1299,49.0295,49.0934,35071.0
2023-03-09 13:45:00,53.77,53.78,53.45,53.46,116703.0,49.0934,49.1026,48.8013,48.8104,116703.0
2023-03-09 13:50:00,53.46,53.56,53.45,53.52,67322.0,48.8104,48.9017,48.8013,48.8652,67322.0
2023-03-09 13:55:00,53.53,53.58,53.46,53.48,72496.0,48.8743,48.9199,48.8104,48.8286,72496.0
2023-03-09 14:00:00,53.47,53.51,53.35,53.35,114262.0,48.8195,48.856,48.7099,48.7099,114262.0
2023-03-09 14:05:00,53.34,53.45,53.34,53.4,85031.0,48.7008,48.8013,48.7008,48.7556,85031.0
2023-03-09 14:10:00,53.38,53.4,53.26,53.3,99565.0,48.7373,48.7556,48.6278,48.6643,99565.0
2023-03-09 14:15:00,53.3,53.38,53.26,53.32,91534.0,48.6643,48.7373,48.6278,48.6826,91534.0
2023-03-09 14:20:00,53.33,53.47,53.32,53.45,60269.0,48.6917,48.8195,48.6826,48.8013,60269.0
2023-03-09 14:25:00,53.46,53.53,53.41,53.41,55742.0,48.8104,48.8743,48.7647,48.7647,55742.0
2023-03-09 14:30:00,53.42,53.42,53.31,53.33,35560.0,48.7739,48.7739,48.6734,48.6917,35560.0
2023-03-09 14:35:00,53.33,53.46,53.33,53.38,58430.0,48.6917,48.8104,48.6917,48.7373,58430.0
2023-03-09 14:40:00,53.38,53.49,53.37,53.4,40676.0,48.7373,48.8378,48.7282,48.7556,40676.0
2023-03-09 14:45:00,53.39,53.44,53.31,53.34,46676.0,48.7465,48.7921,48.6734,48.7008,46676.0
2023-03-09 14:50:00,53.35,53.36,53.27,53.28,51660.0,48.7099,48.7191,48.6369,48.646,51660.0
2023-03-09 14:55:00,53.27,53.3,53.17,53.21,77681.0,48.6369,48.6643,48.5456,48.5821,77681.0
2023-03-09 15:00:00,53.21,53.27,53.15,53.16,72526.0,48.5821,48.6369,48.5273,48.5365,72526.0
2023-03-09 15:05:00,53.16,53.2,53.13,53.15,79278.0,48.5365,48.573,48.5091,48.5273,79278.0
2023-03-09 15:10:00,53.16,53.25,53.15,53.2,154257.0,48.5365,48.6186,48.5273,48.573,154257.0
2023-03-09 15:15:00,53.21,53.22,52.95,52.97,161102.0,48.5821,48.5913,48.3447,48.363,161102.0
2023-03-09 15:20:00,52.97,52.99,52.85,52.89,158819.0,48.363,48.3813,48.2534,48.29,158819.0
2023-03-09 15:25:00,52.89,53.12,52.86,53.05,87959.0,48.29,48.5,48.2626,48.436,87959.0
2023-03-09 15:30:00,53.05,53.27,52.99,53.24,152614.0,48.436,48.6369,48.3813,48.6095,152614.0
2023-03-09 15:35:00,53.23,53.27,53.08,53.25,114999.0,48.6004,48.6369,48.4634,48.6186,114999.0
2023-03-09 15:40:00,53.25,53.25,53.08,53.1,96352.0,48.6186,48.6186,48.4634,48.4817,96352.0
2023-03-09 15:45:00,53.11,53.11,52.91,52.98,147716.0,48.4908,48.4908,48.3082,48.3721,147716.0
2023-03-09 15:50:00,52.98,53.08,52.92,53.01,234282.0,48.3721,48.4634,48.3173,48.3995,234282.0
2023-03-09 15:55:00,53.01,53.04,52.89,52.98,477370.0,48.3995,48.4269,48.29,48.3721,477370.0
2023-03-10 09:30:00,52.85,53.32,52.73,52.96,279522.0,48.2534,48.6826,48.1439,48.3539,279522.0
2023-03-10 09:35:00,53.0,53.09,52.82,52.92,149217.0,48.3904,48.4726,48.226,48.3173,149217.0
2023-03-10 09:40:00,52.93,53.28,52.75,53.25,155857.0,48.3265,48.646,48.1621,48.6186,155857.0
2023-03-10 09:45:00,53.25,53.26,52.64,52.9,156631.0,48.6186,48.6278,48.0617,48.2991,156631.0
2023-03-10 09:50:00,52.86,53.46,52.8,53.2,136768.0,48.2626,48.8104,48.2078,48.573,136768.0
2023-03-10 09:55:00,53.25,53.36,53.2,53.27,76266.0,48.6186,48.7191,48.573,48.6369,76266.0
2023-03-10 10:00:00,53.27,53.51,53.14,53.24,105253.0,48.6369,48.856,48.5182,48.6095,105253.0
2023-03-10 10:05:00,53.24,53.35,53.04,53.07,91303.0,48.6095,48.7099,48.4269,48.4543,91303.0
2023-03-10 10:10:00,53.06,53.08,52.83,52.88,109010.0,48.4452,48.4634,48.2352,48.2808,109010.0
2023-03-10 10:15:00,52.87,52.89,52.62,52.65,155051.0,48.2717,48.29,48.0434,48.0708,155051.0
2023-03-10 10:20:00,52.62,52.68,52.49,52.63,237908.0,48.0434,48.0982,47.9247,48.0526,237908.0
2023-03-10 10:25:00,52.64,52.76,52.56,52.69,105596.0,48.0617,48.1713,47.9887,48.1074,105596.0
2023-03-10 10:30:00,52.7,52.98,52.68,52.82,106654.0,48.1165,48.3721,48.0982,48.226,106654.0
2023-03-10 10:35:00,52.84,52.88,52.48,52.52,163782.0,48.2443,48.2808,47.9156,47.9521,163782.0
2023-03-10 10:40:00,52.52,52.55,52.29,52.39,174394.0,47.9521,47.9795,47.7421,47.8334,174394.0
2023-03-10 10:45:00,52.39,52.58,52.33,52.58,284227.0,47.8334,48.0069,47.7787,48.0069,284227.0
2023-03-10 10:50:00,52.58,52.77,52.49,52.77,81317.0,48.0069,48.1804,47.9247,48.1804,81317.0
2023-03-10 10:55:00,52.76,53.13,52.76,53.11,205405.0,48.1713,48.5091,48.1713,48.4908,205405.0
2023-03-10 11:00:00,53.1,53.1,52.93,52.99,45692.0,48.4817,48.4817,48.3265,48.3813,45692.0
2023-03-10 11:05:00,53.02,53.32,53.0,53.3,72141.0,48.4087,48.6826,48.3904,48.6643,72141.0
2023-03-10 11:10:00,53.32,53.36,53.19,53.28,62046.0,48.6826,48.7191,48.5639,48.646,62046.0
2023-03-10 11:15:00,53.26,53.52,53.2,53.5,121364.0,48.6278,48.8652,48.573,48.8469,121364.0
2023-03-10 11:20:00,53.51,53.59,53.38,53.43,64382.0,48.856,48.9291,48.7373,48.783,64382.0
2023-03-10 11:25:00,53.42,53.52,53.35,53.52,49842.0,48.7739,48.8652,48.7099,48.8652,49842.0
2023-03-10 11:30:00,53.5,53.67,53.49,53.6,101164.0,48.8469,49.0021,48.8378,48.9382,101164.0
2023-03-10 11:35:00,53.61,53.62,53.46,53.53,94146.0,48.9473,48.9565,48.8104,48.8743,94146.0
2023-03-10 11:40:00,53.53,53.59,53.38,53.41,50933.0,48.8743,48.9291,48.7373,48.7647,50933.0
2023-03-10 11:45:00,53.41,53.41,53.08,53.11,84016.0,48.7647,48.7647,48.4634,48.4908,84016.0
2023-03-10 11:50:00,53.09,53.1,52.89,52.96,50206.0,48.4726,48.4817,48.29,48.3539,50206.0
2023-03-10 11:55:00,52.93,52.94,52.8,52.84,55679.0,48.3265,48.3356,48.2078,48.2443,55679.0
2023-03-10 12:00:00,52.83,52.9,52.7,52.72,95258.0,48.2352,48.2991,48.1165,48.1347,95258.0
2023-03-10 12:05:00,52.72,52.76,52.5,52.55,107315.0,48.1347,48.1713,47.9339,47.9795,107315.0
2023-03-10 12:10:00,52.54,52.72,52.51,52.66,53870.0,47.9704,48.1347,47.943,48.08,53870.0
2023-03-10 12:15:00,52.65,52.76,52.64,52.64,73360.0,48.0708,48.1713,48.0617,48.0617,73360.0
2023-03-10 12:20:00,52.63,52.74,52.56,52.58,86284.0,48.0526,48.153,47.9887,48.0069,86284.0
2023-03-10 12:25:00,52.57,52.71,52.56,52.71,42677.0,47.9978,48.1256,47.9887,48.1256,42677.0
2023-03-10 12:30:00,52.75,52.88,52.68,52.81,55850.0,48.1621,48.2808,48.0982,48.2169,55850.0
2023-03-10 12:35:00,52.82,52.87,52.69,52.7,65168.0,48.226,48.2717,48.1074,48.1165,65168.0
2023-03-10 12:40:00,52.7,52.72,52.49,52.6,69684.0,48.1165,48.1347,47.9247,48.0252,69684.0
2023-03-10 12:45:00,52.59,52.65,52.53,52.54,38202.0,48.016,48.0708,47.9613,47.9704,38202.0
2023-03-10 12:50:00,52.55,52.59,52.5,52.56,71041.0,47.9795,48.016,47.9339,47.9887,71041.0
2023-03-10 12:55:00,52.56,52.61,52.48,52.54,98387.0,47.9887,48.0343,47.9156,47.9704,98387.0
2023-03-10 13:00:00,52.54,52.69,52.48,52.55,82580.0,47.9704,48.1074,47.9156,47.9795,82580.0
2023-03-10 13:05:00,52.55,52.59,52.45,52.49,45064.0,47.9795,48.016,47.8882,47.9247,45064.0
2023-03-10 13:10:00,52.49,52.49,52.37,52.39,52482.0,47.9247,47.9247,47.8152,47.8334,52482.0
2023-03-10 13:15:00,52.37,52.38,52.25,52.29,111561.0,47.8152,47.8243,47.7056,47.7421,111561.0
2023-03-10 13:20:00,52.29,52.31,52.12,52.17,296234.0,47.7421,47.7604,47.5869,47.6326,296234.0
2023-03-10 13:25:00,52.16,52.21,52.08,52.16,128607.0,47.6234,47.6691,47.5504,47.6234,128607.0
2023-03-10 13:30:00,52.15,52.19,52.1,52.14,61874.0,47.6143,47.6508,47.5687,47.6052,61874.0
2023-03-10 13:35:00,52.12,52.16,52.03,52.05,82225.0,47.5869,47.6234,47.5048,47.523,82225.0
2023-03-10 13:40:00,52.05,52.06,51.86,51.91,235687.0,47.523,47.5321,47.3495,47.3952,235687.0
2023-03-10 13:45:00,51.91,51.93,51.79,51.85,144429.0,47.3952,47.4135,47.2856,47.3404,144429.0
2023-03-10 13:50:00,51.84,51.84,51.64,51.81,292536.0,47.3313,47.3313,47.1487,47.3039,292536.0
2023-03-10 13:55:00,51.83,51.85,51.77,51.79,73064.0,47.3221,47.3404,47.2674,47.2856,73064.0
2023-03-10 14:00:00,51.79,51.99,51.78,51.99,116165.0,47.2856,47.4682,47.2765,47.4682,116165.0
2023-03-10 14:05:00,51.98,52.07,51.83,52.03,304093.0,47.4591,47.5413,47.3221,47.5048,304093.0
2023-03-10 14:10:00,52.04,52.16,51.92,51.93,148147.0,47.5139,47.6234,47.4043,47.4135,148147.0
2023-03-10 14:15:00,51.94,51.97,51.66,51.74,106856.0,47.4226,47.45,47.1669,47.24,106856.0
2023-03-10 14:20:00,51.73,51.77,51.44,51.44,132148.0,47.2308,47.2674,46.9661,46.9661,132148.0
2023-03-10 14:25:00,51.43,51.53,51.33,51.46,96801.0,46.9569,47.0482,46.8656,46.9843,96801.0
2023-03-10 14:30:00,51.46,51.75,51.45,51.75,97061.0,46.9843,47.2491,46.9752,47.2491,97061.0
2023-03-10 14:35:00,51.75,51.9,51.7,51.83,92197.0,47.2491,47.3861,47.2035,47.3221,92197.0
2023-03-10 14:40:00,51.8,51.85,51.67,51.69,60172.0,47.2948,47.3404,47.1761,47.1943,60172.0
2023-03-10 14:45:00,51.69,51.91,51.68,51.89,86679.0,47.1943,47.3952,47.1852,47.3769,86679.0
2023-03-10 14:50:00,51.86,51.92,51.78,51.91,77411.0,47.3495,47.4043,47.2765,47.3952,77411.0
2023-03-10 14:55:00,51.9,51.96,51.74,51.84,92703.0,47.3861,47.4408,47.24,47.3313,92703.0
2023-03-10 15:00:00,51.85,51.9,51.76,51.83,73941.0,47.3404,47.3861,47.2582,47.3221,73941.0
2023-03-10 15:05:00,51.83,51.87,51.73,51.83,99136.0,47.3221,47.3587,47.2308,47.3221,99136.0
2023-03-10 15:10:00,51.83,51.98,51.75,51.82,111545.0,47.3221,47.4591,47.2491,47.313,111545.0
2023-03-10 15:15:00,51.82,51.91,51.68,51.72,98482.0,47.313,47.3952,47.1852,47.2217,98482.0
2023-03-10 15:20:00,51.73,51.76,51.58,51.68,87004.0,47.2308,47.2582,47.0939,47.1852,87004.0
2023-03-10 15:25:00,51.69,51.79,51.68,51.71,96037.0,47.1943,47.2856,47.1852,47.2126,96037.0
2023-03-10 15:30:00,51.72,51.81,51.66,51.68,107815.0,47.2217,47.3039,47.1669,47.1852,107815.0
2023-03-10 15:35:00,51.68,51.73,51.52,51.55,93030.0,47.1852,47.2308,47.0391,47.0665,93030.0
2023-03-10 15:40:00,51.55,51.59,51.45,51.5,154623.0,47.0665,47.103,46.9752,47.0209,154623.0
2023-03-10 15:45:00,51.51,51.6,51.49,51.6,218362.0,47.03,47.1122,47.0117,47.1122,218362.0
2023-03-10 15:50:00,51.59,51.77,51.58,51.73,254113.0,47.103,47.2674,47.0939,47.2308,254113.0
2023-03-10 15:55:00,51.73,51.78,51.62,51.77,532838.0,47.2308,47.2765,47.1304,47.2674,532838.0
2023-03-13 09:30:00,50.0,50.33,49.19,49.2,729800.0,45.6513,45.9526,44.9118,44.9209,729800.0
2023-03-13 09:35:00,49.18,49.47,49.02,49.42,323044.0,44.9026,45.1674,44.7565,45.1218,323044.0
2023-03-13 09:40:00,49.42,49.79,49.31,49.69,256124.0,45.1218,45.4596,45.0213,45.3683,256124.0
2023-03-13 09:45:00,49.7,50.21,49.48,50.12,264704.0,45.3774,45.843,45.1765,45.7609,264704.0
2023-03-13 09:50:00,50.1,50.46,49.81,50.07,245085.0,45.7426,46.0713,45.4778,45.7152,245085.0
2023-03-13 09:55:00,50.07,50.3,50.0,50.11,176353.0,45.7152,45.9252,45.6513,45.7517,176353.0
2023-03-13 10:00:00,50.13,50.2,49.97,50.04,349105.0,45.77,45.8339,45.6239,45.6878,349105.0
2023-03-13 10:05:00,50.04,50.49,49.91,50.45,150492.0,45.6878,46.0987,45.5691,46.0622,150492.0
2023-03-13 10:10:00,50.46,50.65,50.23,50.37,138491.0,46.0713,46.2448,45.8613,45.9891,138491.0
2023-03-13 10:15:00,50.34,50.54,50.07,50.15,107414.0,45.9617,46.1443,45.7152,45.7883,107414.0
2023-03-13 10:20:00,50.13,50.49,50.07,50.46,122626.0,45.77,46.0987,45.7152,46.0713,122626.0
2023-03-13 10:25:00,50.47,50.58,49.96,50.06,131165.0,46.0804,46.1809,45.6148,45.7061,131165.0
2023-03-13 10:30:00,50.09,50.87,50.09,50.87,147072.0,45.7335,46.4456,45.7335,46.4456,147072.0
2023-03-13 10:35:00,50.87,50.97,50.63,50.83,125704.0,46.4456,46.5369,46.2265,46.4091,125704.0
2023-03-13 10:40:00,50.83,50.85,50.47,50.71,102576.0,46.4091,46.4274,46.0804,46.2996,102576.0
2023-03-13 10:45:00,50.72,50.88,50.63,50.75,99873.0,46.3087,46.4548,46.2265,46.3361,99873.0
2023-03-13 10:50:00,50.75,50.81,50.44,50.61,189018.0,46.3361,46.3909,46.053,46.2083,189018.0
2023-03-13 10:55:00,50.6,50.96,50.6,50.89,96989.0,46.1991,46.5278,46.1991,46.4639,96989.0
2023-03-13 11:00:00,50.9,51.07,50.67,50.68,115334.0,46.473,46.6282,46.263,46.2722,115334.0
2023-03-13 11:05:00,50.68,50.71,50.39,50.5,164362.0,46.2722,46.2996,46.0074,46.1078,164362.0
2023-03-13 11:10:00,50.48,50.88,50.48,50.68,101206.0,46.0896,46.4548,46.0896,46.2722,101206.0
2023-03-13 11:15:00,50.68,50.83,50.54,50.63,78685.0,46.2722,46.4091,46.1443,46.2265,78685.0
2023-03-13 11:20:00,50.64,50.89,50.57,50.64,120982.0,46.2356,46.4639,46.1717,46.2356,120982.0
2023-03-13 11:25:00,50.65,50.87,50.59,50.78,189544.0,46.2448,46.4456,46.19,46.3635,189544.0
2023-03-13 11:30:00,50.78,50.85,50.5,50.52,134309.0,46.3635,46.4274,46.1078,46.1261,134309.0
2023-03-13 11:35:00,50.53,50.55,50.12,50.15,136596.0,46.1352,46.1535,45.7609,45.7883,136596.0
2023-03-13 11:40:00,50.16,50.57,50.16,50.5,157647.0,45.7974,46.1717,45.7974,46.1078,157647.0
2023-03-13 11:45:00,50.49,50.71,50.39,50.68,130960.0,46.0987,46.2996,46.0074,46.2722,130960.0
2023-03-13 11:50:00,50.67,50.74,50.53,50.53,116636.0,46.263,46.327,46.1352,46.1352,116636.0
2023-03-13 11:55:00,50.52,50.65,50.44,50.62,104184.0,46.1261,46.2448,46.053,46.2174,104184.0
2023-03-13 12:00:00,50.63,50.87,50.41,50.48,135551.0,46.2265,46.4456,46.0257,46.0896,135551.0
2023-03-13 12:05:00,50.49,50.74,50.42,50.69,102226.0,46.0987,46.327,46.0348,46.2813,102226.0
2023-03-13 12:10:00,50.67,50.68,50.38,50.49,182267.0,46.263,46.2722,45.9983,46.0987,182267.0
2023-03-13 12:15:00,50.49,50.66,50.35,50.36,75865.0,46.0987,46.2539,45.9709,45.98,75865.0
2023-03-13 12:20:00,50.36,50.42,50.12,50.14,116358.0,45.98,46.0348,45.7609,45.7791,116358.0
2023-03-13 12:25:00,50.12,50.24,50.06,50.18,148793.0,45.7609,45.8704,45.7061,45.8157,148793.0
2023-03-13 12:30:00,50.18,50.21,50.05,50.13,118056.0,45.8157,45.843,45.697,45.77,118056.0
2023-03-13 12:35:00,50.13,50.39,50.13,50.37,185978.0,45.77,46.0074,45.77,45.9891,185978.0
2023-03-13 12:40:00,50.38,50.6,50.36,50.44,78141.0,45.9983,46.1991,45.98,46.053,78141.0
2023-03-13 12:45:00,50.44,50.54,50.3,50.34,101144.0,46.053,46.1443,45.9252,45.9617,101144.0
2023-03-13 12:50:00,50.35,50.37,50.21,50.25,89075.0,45.9709,45.9891,45.843,45.8796,89075.0
2023-03-13 12:55:00,50.27,50.27,50.09,50.16,108068.0,45.8978,45.8978,45.7335,45.7974,108068.0
2023-03-13 13:00:00,50.15,50.23,49.98,50.12,176812.0,45.7883,45.8613,45.6331,45.7609,176812.0
2023-03-13 13:05:00,50.11,50.26,50.03,50.26,83322.0,45.7517,45.8887,45.6787,45.8887,83322.0
2023-03-13 13:10:00,50.26,50.4,50.22,50.24,216754.0,45.8887,46.0165,45.8522,45.8704,216754.0
2023-03-13 13:15:00,50.24,50.42,50.17,50.33,63419.0,45.8704,46.0348,45.8065,45.9526,63419.0
2023-03-13 13:20:00,50.34,50.36,50.2,50.21,96944.0,45.9617,45.98,45.8339,45.843,96944.0
2023-03-13 13:25:00,50.2,50.27,50.06,50.12,93954.0,45.8339,45.8978,45.7061,45.7609,93954.0
2023-03-13 13:30:00,50.12,50.18,50.01,50.01,78002.0,45.7609,45.8157,45.6604,45.6604,78002.0
2023-03-13 13:35:00,50.01,50.32,49.99,50.27,100138.0,45.6604,45.9435,45.6422,45.8978,100138.0
2023-03-13 13:40:00,50.27,50.38,50.24,50.3,76450.0,45.8978,45.9983,45.8704,45.9252,76450.0
2023-03-13 13:45:00,50.34,50.37,50.19,50.27,63264.0,45.9617,45.9891,45.8248,45.8978,63264.0
2023-03-13 13:50:00,50.27,50.41,50.18,50.3,85793.0,45.8978,46.0257,45.8157,45.9252,85793.0
2023-03-13 13:55:00,50.3,50.49,50.29,50.47,66063.0,45.9252,46.0987,45.9161,46.0804,66063.0
2023-03-13 14:00:00,50.48,50.69,50.48,50.62,227886.0,46.0896,46.2813,46.0896,46.2174,227886.0
2023-03-13 14:05:00,50.61,50.61,50.39,50.4,65069.0,46.2083,46.2083,46.0074,46.0165,65069.0
2023-03-13 14:10:00,50.37,50.44,50.3,50.43,78419.0,45.9891,46.053,45.9252,46.0439,78419.0
2023-03-13 14:15:00,50.44,50.51,50.33,50.37,67923.0,46.053,46.117,45.9526,45.9891,67923.0
2023-03-13 14:20:00,50.36,50.5,50.29,50.45,107862.0,45.98,46.1078,45.9161,46.0622,107862.0
2023-03-13 14:25:00,50.45,50.55,50.35,50.39,76479.0,46.0622,46.1535,45.9709,46.0074,76479.0
2023-03-13 14:30:00,50.39,50.55,50.38,50.48,92707.0,46.0074,46.1535,45.9983,46.0896,92707.0
2023-03-13 14:35:00,50.47,50.47,50.12,50.19,96268.0,46.0804,46.0804,45.7609,45.8248,96268.0
2023-03-13 14:40:00,50.2,50.45,50.16,50.4,112018.0,45.8339,46.0622,45.7974,46.0165,112018.0
2023-03-13 14:45:00,50.41,50.42,50.29,50.36,104263.0,46.0257,46.0348,45.9161,45.98,104263.0
2023-03-13 14:50:00,50.36,50.41,50.26,50.34,93185.0,45.98,46.0257,45.8887,45.9617,93185.0
2023-03-13 14:55:00,50.34,50.44,50.32,50.4,111637.0,45.9617,46.053,45.9435,46.0165,111637.0
2023-03-13 15:00:00,50.39,50.4,50.18,50.18,95749.0,46.0074,46.0165,45.8157,45.8157,95749.0
2023-03-13 15:05:00,50.19,50.37,50.15,50.24,83572.0,45.8248,45.9891,45.7883,45.8704,83572.0
2023-03-13 15:10:00,50.24,50.4,50.23,50.33,82772.0,45.8704,46.0165,45.8613,45.9526,82772.0
2023-03-13 15:15:00,50.34,50.38,50.2,50.23,120556.0,45.9617,45.9983,45.8339,45.8613,120556.0
2023-03-13 15:20:00,50.23,50.25,50.05,50.08,184420.0,45.8613,45.8796,45.697,45.7244,184420.0
2023-03-13 15:25:00,50.08,50.1,49.9,49.94,245690.0,45.7244,45.7426,45.56,45.5965,245690.0
2023-03-13 15:30:00,49.95,50.11,49.93,50.08,194477.0,45.6057,45.7517,45.5874,45.7244,194477.0
2023-03-13 15:35:00,50.08,50.18,50.02,50.18,180475.0,45.7244,45.8157,45.6696,45.8157,180475.0
2023-03-13 15:40:00,50.18,50.37,50.13,50.2,178644.0,45.8157,45.9891,45.77,45.8339,178644.0
2023-03-13 15:45:00,50.2,50.23,50.11,50.15,174757.0,45.8339,45.8613,45.7517,45.7883,174757.0
2023-03-13 15:50:00,50.14,50.19,50.02,50.03,288064.0,45.7791,45.8248,45.6696,45.6787,288064.0
2023-03-13 15:55:00,50.04,50.05,49.94,49.98,501385.0,45.6878,45.697,45.5965,45.6331,501385.0
2023-03-14 09:30:00,49.01,49.48,48.88,49.4,362114.0,45.5565,45.9934,45.4357,45.9191,362114.0
2023-03-14 09:35:00,49.42,50.01,49.38,49.65,251931.0,45.9377,46.4861,45.9005,46.1514,251931.0
2023-03-14 09:40:00,49.64,49.69,49.38,49.46,154329.0,46.1421,46.1886,45.9005,45.9748,154329.0
2023-03-14 09:45:00,49.46,49.97,49.43,49.85,157636.0,45.9748,46.4489,45.9469,46.3374,157636.0
2023-03-14 09:50:00,49.85,50.1,49.72,50.04,184188.0,46.3374,46.5697,46.2165,46.514,184188.0
2023-03-14 09:55:00,50.04,50.39,49.98,50.31,199247.0,46.514,46.8393,46.4582,46.7649,199247.0
2023-03-14 10:00:00,50.31,50.34,50.11,50.15,109726.0,46.7649,46.7928,46.579,46.6162,109726.0
2023-03-14 10:05:00,50.16,50.21,50.02,50.15,109496.0,46.6255,46.672,46.4954,46.6162,109496.0
2023-03-14 10:10:00,50.15,50.15,49.86,49.98,90774.0,46.6162,46.6162,46.3466,46.4582,90774.0
2023-03-14 10:15:00,49.99,50.09,49.91,50.02,79363.0,46.4675,46.5604,46.3931,46.4954,79363.0
2023-03-14 10:20:00,50.03,50.2,49.92,49.99,93566.0,46.5047,46.6627,46.4024,46.4675,93566.0
2023-03-14 10:25:00,49.98,50.04,49.81,50.01,78801.0,46.4582,46.514,46.3002,46.4861,78801.0
2023-03-14 10:30:00,50.02,50.12,49.82,49.89,181326.0,46.4954,46.5883,46.3095,46.3745,181326.0
2023-03-14 10:35:00,49.9,50.07,49.85,50.05,87254.0,46.3838,46.5418,46.3374,46.5233,87254.0
2023-03-14 10:40:00,50.07,50.24,50.04,50.05,84630.0,46.5418,46.6999,46.514,46.5233,84630.0
2023-03-14 10:45:00,50.05,50.42,49.99,50.32,143361.0,46.5233,46.8672,46.4675,46.7742,143361.0
2023-03-14 10:50:00,50.34,50.36,50.17,50.18,85724.0,46.7928,46.8114,46.6348,46.6441,85724.0
2023-03-14 10:55:00,50.18,50.22,49.92,49.94,92751.0,46.6441,46.6813,46.4024,46.421,92751.0
2023-03-14 11:00:00,49.94,50.05,49.91,50.02,113562.0,46.421,46.5233,46.3931,46.4954,113562.0
2023-03-14 11:05:00,50.02,50.18,50.0,50.16,74059.0,46.4954,46.6441,46.4768,46.6255,74059.0
2023-03-14 11:10:00,50.16,50.35,50.13,50.32,102934.0,46.6255,46.8021,46.5976,46.7742,102934.0
2023-03-14 11:15:00,50.33,50.46,50.31,50.37,94640.0,46.7835,46.9044,46.7649,46.8207,94640.0
2023-03-14 11:20:00,50.38,50.49,50.32,50.49,114458.0,46.83,46.9323,46.7742,46.9323,114458.0
2023-03-14 11:25:00,50.49,50.65,50.45,50.61,381533.0,46.9323,47.081,46.8951,47.0438,381533.0
2023-03-14 11:30:00,50.62,50.84,50.59,50.63,324315.0,47.0531,47.2576,47.0252,47.0624,324315.0
2023-03-14 11:35:00,50.64,50.64,50.49,50.64,149736.0,47.0717,47.0717,46.9323,47.0717,149736.0
2023-03-14 11:40:00,50.65,50.68,50.48,50.51,58336.0,47.081,47.1089,46.923,46.9508,58336.0
2023-03-14 11:45:00,50.52,50.58,50.44,50.51,80357.0,46.9601,47.0159,46.8858,46.9508,80357.0
2023-03-14 11:50:00,50.51,50.69,50.51,50.66,41633.0,46.9508,47.1182,46.9508,47.0903,41633.0
2023-03-14 11:55:00,50.66,50.66,50.51,50.54,34947.0,47.0903,47.0903,46.9508,46.9787,34947.0
2023-03-14 12:00:00,50.54,50.59,50.5,50.52,53907.0,46.9787,47.0252,46.9416,46.9601,53907.0
2023-03-14 12:05:00,50.51,50.56,50.47,50.5,49050.0,46.9508,46.9973,46.9137,46.9416,49050.0
2023-03-14 12:10:00,50.49,50.52,50.41,50.45,70954.0,46.9323,46.9601,46.8579,46.8951,70954.0
2023-03-14 12:15:00,50.45,50.46,50.25,50.26,85994.0,46.8951,46.9044,46.7092,46.7185,85994.0
2023-03-14 12:20:00,50.26,50.36,50.22,50.26,45266.0,46.7185,46.8114,46.6813,46.7185,45266.0
2023-03-14 12:25:00,50.25,50.28,50.14,50.15,59061.0,46.7092,46.7371,46.6069,46.6162,59061.0
2023-03-14 12:30:00,50.15,50.23,50.13,50.21,45991.0,46.6162,46.6906,46.5976,46.672,45991.0
2023-03-14 12:35:00,50.21,50.3,50.2,50.22,43691.0,46.672,46.7556,46.6627,46.6813,43691.0
2023-03-14 12:40:00,50.2,50.21,50.12,50.19,62353.0,46.6627,46.672,46.5883,46.6534,62353.0
2023-03-14 12:45:00,50.19,50.27,50.1,50.25,154844.0,46.6534,46.7278,46.5697,46.7092,154844.0
2023-03-14 12:50:00,50.24,50.24,50.08,50.09,50255.0,46.6999,46.6999,46.5511,46.5604,50255.0
2023-03-14 12:55:00,50.09,50.13,50.0,50.08,54629.0,46.5604,46.5976,46.4768,46.5511,54629.0
2023-03-14 13:00:00,50.08,50.27,50.08,50.12,36354.0,46.5511,46.7278,46.5511,46.5883,36354.0
2023-03-14 13:05:00,50.13,50.16,50.01,50.03,81369.0,46.5976,46.6255,46.4861,46.5047,81369.0
2023-03-14 13:10:00,50.02,50.05,49.97,50.0,122931.0,46.4954,46.5233,46.4489,46.4768,122931.0
2023-03-14 13:15:00,50.0,50.0,49.71,49.72,76944.0,46.4768,46.4768,46.2072,46.2165,76944.0
2023-03-14 13:20:00,49.71,49.71,49.59,49.63,153641.0,46.2072,46.2072,46.0957,46.1329,153641.0
2023-03-14 13:25:00,49.64,49.7,49.6,49.66,126633.0,46.1421,46.1979,46.105,46.1607,126633.0
2023-03-14 13:30:00,49.66,49.72,49.57,49.6,112144.0,46.1607,46.2165,46.0771,46.105,112144.0
2023-03-14 13:35:00,49.59,49.77,49.58,49.76,131457.0,46.0957,46.263,46.0864,46.2537,131457.0
2023-03-14 13:40:00,49.76,49.84,49.62,49.64,43282.0,46.2537,46.3281,46.1236,46.1421,43282.0
2023-03-14 13:45:00,49.63,49.76,49.62,49.71,48113.0,46.1329,46.2537,46.1236,46.2072,48113.0
2023-03-14 13:50:00,49.71,49.72,49.62,49.68,31693.0,46.2072,46.2165,46.1236,46.1793,31693.0
2023-03-14 13:55:00,49.67,49.67,49.49,49.55,56341.0,46.17,46.17,46.0027,46.0585,56341.0
2023-03-14 14:00:00,49.54,49.61,49.38,49.41,72873.0,46.0492,46.1143,45.9005,45.9284,72873.0
2023-03-14 14:05:00,49.42,49.51,49.34,49.5,99792.0,45.9377,46.0213,45.8633,46.012,99792.0
2023-03-14 14:10:00,49.51,49.58,49.43,49.45,64385.0,46.0213,46.0864,45.9469,45.9655,64385.0
2023-03-14 14:15:00,49.46,49.46,49.29,49.33,95217.0,45.9748,45.9748,45.8168,45.854,95217.0
2023-03-14 14:20:00,49.32,49.34,49.23,49.26,75354.0,45.8447,45.8633,45.761,45.7889,75354.0
2023-03-14 14:25:00,49.25,49.33,49.22,49.25,97485.0,45.7796,45.854,45.7517,45.7796,97485.0
2023-03-14 14:30:00,49.26,49.33,49.17,49.31,92012.0,45.7889,45.854,45.7053,45.8354,92012.0
2023-03-14 14:35:00,49.31,49.31,49.09,49.09,96218.0,45.8354,45.8354,45.6309,45.6309,96218.0
2023-03-14 14:40:00,49.09,49.18,49.08,49.15,89670.0,45.6309,45.7146,45.6216,45.6867,89670.0
2023-03-14 14:45:00,49.14,49.16,49.01,49.05,107656.0,45.6774,45.696,45.5565,45.5937,107656.0
2023-03-14 14:50:00,49.04,49.1,48.98,48.98,128561.0,45.5844,45.6402,45.5287,45.5287,128561.0
2023-03-14 14:55:00,48.98,49.0,48.81,48.82,131114.0,45.5287,45.5472,45.3706,45.3799,131114.0
2023-03-14 15:00:00,48.82,48.83,48.68,48.7,156062.0,45.3799,45.3892,45.2498,45.2684,156062.0
2023-03-14 15:05:00,48.69,48.7,48.45,48.5,205548.0,45.2591,45.2684,45.036,45.0825,205548.0
2023-03-14 15:10:00,48.49,48.5,48.31,48.48,189839.0,45.0732,45.0825,44.9059,45.0639,189839.0
2023-03-14 15:15:00,48.47,48.76,48.45,48.76,193294.0,45.0546,45.3242,45.036,45.3242,193294.0
2023-03-14 15:20:00,48.77,48.8,48.63,48.63,96380.0,45.3335,45.3613,45.2033,45.2033,96380.0
2023-03-14 15:25:00,48.64,48.76,48.64,48.72,120441.0,45.2126,45.3242,45.2126,45.287,120441.0
2023-03-14 15:30:00,48.73,48.91,48.67,48.9,151998.0,45.2963,45.4636,45.2405,45.4543,151998.0
2023-03-14 15:35:00,48.9,49.03,48.9,48.96,160539.0,45.4543,45.5751,45.4543,45.5101,160539.0
2023-03-14 15:40:00,48.96,49.04,48.89,49.02,183119.0,45.5101,45.5844,45.445,45.5658,183119.0
2023-03-14 15:45:00,49.01,49.16,49.01,49.13,119551.0,45.5565,45.696,45.5565,45.6681,119551.0
2023-03-14 15:50:00,49.14,49.28,49.13,49.19,181611.0,45.6774,45.8075,45.6681,45.7239,181611.0
2023-03-14 15:55:00,49.19,49.3,49.18,49.2,669112.0,45.7239,45.8261,45.7146,45.7332,669112.0
2023-03-15 09:30:00,47.09,47.27,45.67,46.3,1187258.0,43.7718,43.9392,42.4519,43.0375,1187258.0
2023-03-15 09:35:00,46.29,46.75,46.26,46.72,272432.0,43.0282,43.4558,43.0003,43.4279,272432.0
2023-03-15 09:40:00,46.72,46.97,46.58,46.84,210942.0,43.4279,43.6603,43.2978,43.5394,210942.0
2023-03-15 09:45:00,46.85,47.03,46.43,46.73,208104.0,43.5487,43.7161,43.1583,43.4372,208104.0
2023-03-15 09:50:00,46.7,46.76,46.28,46.29,198484.0,43.4093,43.4651,43.0189,43.0282,198484.0
2023-03-15 09:55:00,46.29,46.3,45.95,46.1,395528.0,43.0282,43.0375,42.7122,42.8516,395528.0
2023-03-15 10:00:00,46.1,46.56,46.06,46.54,221626.0,42.8516,43.2792,42.8144,43.2606,221626.0
2023-03-15 10:05:00,46.55,46.71,46.37,46.71,229825.0,43.2699,43.4186,43.1026,43.4186,229825.0
2023-03-15 10:10:00,46.72,47.0,46.72,46.79,176908.0,43.4279,43.6882,43.4279,43.493,176908.0
2023-03-15 10:15:00,46.8,46.94,46.58,46.75,106201.0,43.5023,43.6324,43.2978,43.4558,106201.0
2023-03-15 10:20:00,46.77,46.78,46.46,46.5,211977.0,43.4744,43.4837,43.1862,43.2234,211977.0
2023-03-15 10:25:00,46.47,46.57,46.38,46.39,126217.0,43.1955,43.2885,43.1119,43.1212,126217.0
2023-03-15 10:30:00,46.41,46.69,46.35,46.43,353996.0,43.1397,43.4,43.084,43.1583,353996.0
2023-03-15 10:35:00,46.43,46.59,46.29,46.32,330853.0,43.1583,43.3071,43.0282,43.0561,330853.0
2023-03-15 10:40:00,46.29,46.33,46.04,46.11,214247.0,43.0282,43.0654,42.7958,42.8609,214247.0
2023-03-15 10:45:00,46.12,46.46,46.07,46.25,153309.0,42.8702,43.1862,42.8237,42.991,153309.0
2023-03-15 10:50:00,46.26,46.27,46.1,46.11,115389.0,43.0003,43.0096,42.8516,42.8609,115389.0
2023-03-15 10:55:00,46.11,46.13,45.96,46.1,880271.0,42.8609,42.8795,42.7215,42.8516,880271.0
2023-03-15 11:00:00,46.09,46.2,46.02,46.16,382122.0,42.8423,42.9445,42.7772,42.9074,382122.0
2023-03-15 11:05:00,46.15,46.3,46.09,46.13,459423.0,42.8981,43.0375,42.8423,42.8795,459423.0
2023-03-15 11:10:00,46.14,46.44,46.13,46.41,256059.0,42.8888,43.1676,42.8795,43.1397,256059.0
2023-03-15 11:15:00,46.4,46.52,46.27,46.48,208297.0,43.1305,43.242,43.0096,43.2048,208297.0
2023-03-15 11:20:00,46.49,46.52,46.25,46.32,205164.0,43.2141,43.242,42.991,43.0561,205164.0
2023-03-15 11:25:00,46.31,46.37,46.1,46.11,137502.0,43.0468,43.1026,42.8516,42.8609,137502.0
2023-03-15 11:30:00,46.11,46.24,46.07,46.08,156704.0,42.8609,42.9817,42.8237,42.833,156704.0
2023-03-15 11:35:00,46.08,46.09,45.86,45.95,294331.0,42.833,42.8423,42.6285,42.7122,294331.0
2023-03-15 11:40:00,45.94,46.15,45.93,45.97,124906.0,42.7029,42.8981,42.6936,42.7308,124906.0
2023-03-15 11:45:00,45.98,46.18,45.92,45.95,143310.0,42.74,42.926,42.6843,42.7122,143310.0
2023-03-15 11:50:00,45.96,45.97,45.63,45.64,263785.0,42.7215,42.7308,42.4147,42.424,263785.0
2023-03-15 11:55:00,45.64,45.65,45.48,45.57,202659.0,42.424,42.4333,42.2753,42.3589,202659.0
2023-03-15 12:00:00,45.57,45.65,45.5,45.55,199403.0,42.3589,42.4333,42.2939,42.3403,199403.0
2023-03-15 12:05:00,45.54,45.55,45.28,45.28,219924.0,42.3311,42.3403,42.0894,42.0894,219924.0
2023-03-15 12:10:00,45.28,45.31,45.03,45.04,262045.0,42.0894,42.1173,41.857,41.8663,262045.0
2023-03-15 12:15:00,45.05,45.13,44.91,44.92,275209.0,41.8756,41.9499,41.7454,41.7547,275209.0
2023-03-15 12:20:00,44.92,44.97,44.69,44.69,236736.0,41.7547,41.8012,41.5409,41.5409,236736.0
2023-03-15 12:25:00,44.7,45.0,44.66,44.98,229732.0,41.5502,41.8291,41.5131,41.8105,229732.0
2023-03-15 12:30:00,44.97,45.11,44.94,45.03,204571.0,41.8012,41.9314,41.7733,41.857,204571.0
2023-03-15 12:35:00,45.02,45.05,44.84,44.89,179452.0,41.8477,41.8756,41.6804,41.7269,179452.0
2023-03-15 12:40:00,44.88,44.88,44.76,44.88,160667.0,41.7176,41.7176,41.606,41.7176,160667.0
2023-03-15 12:45:00,44.87,44.98,44.79,44.87,146919.0,41.7083,41.8105,41.6339,41.7083,146919.0
2023-03-15 12:50:00,44.85,44.87,44.46,44.46,426114.0,41.6897,41.7083,41.3272,41.3272,426114.0
2023-03-15 12:55:00,44.47,44.52,44.37,44.45,326320.0,41.3365,41.3829,41.2435,41.3179,326320.0
2023-03-15 13:00:00,44.46,44.56,44.43,44.55,308265.0,41.3272,41.4201,41.2993,41.4108,308265.0
2023-03-15 13:05:00,44.57,44.89,44.56,44.84,306606.0,41.4294,41.7269,41.4201,41.6804,306606.0
2023-03-15 13:10:00,44.85,45.18,44.84,45.18,230835.0,41.6897,41.9964,41.6804,41.9964,230835.0
2023-03-15 13:15:00,45.17,45.3,45.04,45.1,245489.0,41.9871,42.108,41.8663,41.9221,245489.0
2023-03-15 13:20:00,45.09,45.11,44.87,44.88,185069.0,41.9128,41.9314,41.7083,41.7176,185069.0
2023-03-15 13:25:00,44.87,44.95,44.71,44.73,153601.0,41.7083,41.7826,41.5595,41.5781,153601.0
2023-03-15 13:30:00,44.74,44.8,44.56,44.8,576609.0,41.5874,41.6432,41.4201,41.6432,576609.0
2023-03-15 13:35:00,44.8,44.91,44.75,44.88,124802.0,41.6432,41.7454,41.5967,41.7176,124802.0
2023-03-15 13:40:00,44.87,44.91,44.78,44.85,114005.0,41.7083,41.7454,41.6246,41.6897,114005.0
2023-03-15 13:45:00,44.85,44.99,44.82,44.98,119250.0,41.6897,41.8198,41.6618,41.8105,119250.0
2023-03-15 13:50:00,44.98,45.19,44.97,45.16,167687.0,41.8105,42.0057,41.8012,41.9778,167687.0
2023-03-15 13:55:00,45.16,45.16,44.91,44.96,108875.0,41.9778,41.9778,41.7454,41.7919,108875.0
2023-03-15 14:00:00,44.96,44.98,44.75,44.75,103072.0,41.7919,41.8105,41.5967,41.5967,103072.0
2023-03-15 14:05:00,44.74,44.75,44.56,44.58,114374.0,41.5874,41.5967,41.4201,41.4387,114374.0
2023-03-15 14:10:00,44.57,44.62,44.5,44.57,150420.0,41.4294,41.4759,41.3643,41.4294,150420.0
2023-03-15 14:15:00,44.56,44.75,44.52,44.71,208844.0,41.4201,41.5967,41.3829,41.5595,208844.0
2023-03-15 14:20:00,44.7,44.99,44.64,44.96,139647.0,41.5502,41.8198,41.4945,41.7919,139647.0
2023-03-15 14:25:00,44.97,45.26,44.92,45.04,187042.0,41.8012,42.0708,41.7547,41.8663,187042.0
2023-03-15 14:30:00,45.09,45.18,44.97,45.08,118242.0,41.9128,41.9964,41.8012,41.9035,118242.0
2023-03-15 14:35:00,45.07,45.36,45.01,45.31,134721.0,41.8942,42.1637,41.8384,42.1173,134721.0
2023-03-15 14:40:00,45.3,45.51,45.18,45.23,135575.0,42.108,42.3032,41.9964,42.0429,135575.0
2023-03-15 14:45:00,45.23,45.36,45.18,45.3,183640.0,42.0429,42.1637,41.9964,42.108,183640.0
2023-03-15 14:50:00,45.29,45.4,45.17,45.29,184290.0,42.0987,42.2009,41.9871,42.0987,184290.0
2023-03-15 14:55:00,45.29,45.37,45.19,45.22,137309.0,42.0987,42.173,42.0057,42.0336,137309.0
2023-03-15 15:00:00,45.22,45.39,45.21,45.24,214798.0,42.0336,42.1916,42.0243,42.0522,214798.0
2023-03-15 15:05:00,45.25,45.28,44.95,44.95,161201.0,42.0615,42.0894,41.7826,41.7826,161201.0
2023-03-15 15:10:00,44.95,45.06,44.87,44.96,159092.0,41.7826,41.8849,41.7083,41.7919,159092.0
2023-03-15 15:15:00,44.97,45.02,44.88,44.89,155039.0,41.8012,41.8477,41.7176,41.7269,155039.0
2023-03-15 15:20:00,44.88,45.05,44.81,45.01,183489.0,41.7176,41.8756,41.6525,41.8384,183489.0
2023-03-15 15:25:00,45.0,45.02,44.86,44.95,166792.0,41.8291,41.8477,41.699,41.7826,166792.0
2023-03-15 15:30:00,44.94,44.99,44.82,44.86,180925.0,41.7733,41.8198,41.6618,41.699,180925.0
2023-03-15 15:35:00,44.86,44.9,44.73,44.85,198802.0,41.699,41.7362,41.5781,41.6897,198802.0
2023-03-15 15:40:00,44.84,44.92,44.81,44.88,176101.0,41.6804,41.7547,41.6525,41.7176,176101.0
2023-03-15 15:45:00,44.88,44.96,44.81,44.89,235628.0,41.7176,41.7919,41.6525,41.7269,235628.0
2023-03-15 15:50:00,44.88,44.9,44.79,44.84,324363.0,41.7176,41.7362,41.6339,41.6804,324363.0
2023-03-15 15:55:00,44.84,45.15,44.83,45.13,571566.0,41.6804,41.9685,41.6711,41.9499,571566.0
2023-03-16 09:30:00,44.41,44.81,44.2,44.59,642498.0,41.2807,41.6525,41.0855,41.448,642498.0
2023-03-16 09:35:00,44.58,44.73,44.4,44.49,289928.0,41.4387,41.5781,41.2714,41.355,289928.0
2023-03-16 09:40:00,44.49,44.95,44.48,44.88,188891.0,41.355,41.7826,41.3457,41.7176,188891.0
2023-03-16 09:45:00,44.89,45.07,44.67,44.98,244864.0,41.7269,41.8942,41.5224,41.8105,244864.0
2023-03-16 09:50:00,45.0,45.23,44.87,45.15,152479.0,41.8291,42.0429,41.7083,41.9685,152479.0
2023-03-16 09:55:00,45.14,45.4,45.07,45.31,171978.0,41.9592,42.2009,41.8942,42.1173,171978.0
2023-03-16 10:00:00,45.31,45.31,44.89,44.9,173676.0,42.1173,42.1173,41.7269,41.7362,173676.0
2023-03-16 10:05:00,44.91,44.91,44.35,44.37,170682.0,41.7454,41.7454,41.2249,41.2435,170682.0
2023-03-16 10:10:00,44.35,44.5,44.29,44.37,143195.0,41.2249,41.3643,41.1691,41.2435,143195.0
2023-03-16 10:15:00,44.35,44.37,44.06,44.09,296885.0,41.2249,41.2435,40.9553,40.9832,296885.0
2023-03-16 10:20:00,44.07,44.24,44.03,44.15,148813.0,40.9646,41.1227,40.9275,41.039,148813.0
2023-03-16 10:25:00,44.16,44.32,44.05,44.22,142032.0,41.0483,41.197,40.946,41.1041,142032.0
2023-03-16 10:30:00,44.22,44.42,44.19,44.29,137077.0,41.1041,41.29,41.0762,41.1691,137077.0
2023-03-16 10:35:00,44.29,44.54,44.27,44.52,93322.0,41.1691,41.4015,41.1505,41.3829,93322.0
2023-03-16 10:40:00,44.5,44.69,44.34,44.4,152026.0,41.3643,41.5409,41.2156,41.2714,152026.0
2023-03-16 10:45:00,44.41,44.92,44.38,44.77,224368.0,41.2807,41.7547,41.2528,41.6153,224368.0
2023-03-16 10:50:00,44.78,45.18,44.74,45.17,168431.0,41.6246,41.9964,41.5874,41.9871,168431.0
2023-03-16 10:55:00,45.17,45.33,45.14,45.22,150724.0,41.9871,42.1359,41.9592,42.0336,150724.0
2023-03-16 11:00:00,45.22,45.3,44.96,44.98,150848.0,42.0336,42.108,41.7919,41.8105,150848.0
2023-03-16 11:05:00,44.98,45.17,44.9,45.15,217430.0,41.8105,41.9871,41.7362,41.9685,217430.0
2023-03-16 11:10:00,45.14,45.17,44.76,44.86,109524.0,41.9592,41.9871,41.606,41.699,109524.0
2023-03-16 11:15:00,44.86,45.04,44.83,44.96,98647.0,41.699,41.8663,41.6711,41.7919,98647.0
2023-03-16 11:20:00,44.96,45.08,44.81,44.96,134441.0,41.7919,41.9035,41.6525,41.7919,134441.0
2023-03-16 11:25:00,44.95,45.17,44.91,45.04,123174.0,41.7826,41.9871,41.7454,41.8663,123174.0
2023-03-16 11:30:00,45.05,45.07,44.84,44.86,75566.0,41.8756,41.8942,41.6804,41.699,75566.0
2023-03-16 11:35:00,44.86,44.86,44.68,44.81,107392.0,41.699,41.699,41.5317,41.6525,107392.0
2023-03-16 11:40:00,44.81,45.11,44.79,45.11,128025.0,41.6525,41.9314,41.6339,41.9314,128025.0
2023-03-16 11:45:00,45.11,45.23,44.91,45.15,126213.0,41.9314,42.0429,41.7454,41.9685,126213.0
2023-03-16 11:50:00,45.13,45.23,44.98,45.2,89747.0,41.9499,42.0429,41.8105,42.015,89747.0
2023-03-16 11:55:00,45.2,45.31,45.14,45.22,81686.0,42.015,42.1173,41.9592,42.0336,81686.0
2023-03-16 12:00:00,45.21,45.38,45.19,45.34,74477.0,42.0243,42.1823,42.0057,42.1451,74477.0
2023-03-16 12:05:00,45.34,45.35,45.15,45.17,91808.0,42.1451,42.1544,41.9685,41.9871,91808.0
2023-03-16 12:10:00,45.17,45.18,44.93,45.05,121537.0,41.9871,41.9964,41.764,41.8756,121537.0
2023-03-16 12:15:00,45.04,45.14,44.98,45.13,92166.0,41.8663,41.9592,41.8105,41.9499,92166.0
2023-03-16 12:20:00,45.14,45.38,45.14,45.24,92364.0,41.9592,42.1823,41.9592,42.0522,92364.0
2023-03-16 12:25:00,45.23,45.35,45.15,45.34,100496.0,42.0429,42.1544,41.9685,42.1451,100496.0
2023-03-16 12:30:00,45.34,45.43,45.31,45.33,99692.0,42.1451,42.2288,42.1173,42.1359,99692.0
2023-03-16 12:35:00,45.33,45.51,45.22,45.48,113469.0,42.1359,42.3032,42.0336,42.2753,113469.0
2023-03-16 12:40:00,45.48,45.6,45.45,45.57,67326.0,42.2753,42.3868,42.2474,42.3589,67326.0
2023-03-16 12:45:00,45.57,45.66,45.46,45.65,104011.0,42.3589,42.4426,42.2567,42.4333,104011.0
2023-03-16 12:50:00,45.66,45.79,45.63,45.69,120893.0,42.4426,42.5634,42.4147,42.4705,120893.0
2023-03-16 12:55:00,45.68,45.82,45.68,45.78,95774.0,42.4612,42.5913,42.4612,42.5541,95774.0
2023-03-16 13:00:00,45.8,45.91,45.77,45.89,122316.0,42.5727,42.675,42.5448,42.6564,122316.0
2023-03-16 13:05:00,45.89,46.09,45.85,46.0,129537.0,42.6564,42.8423,42.6192,42.7586,129537.0
2023-03-16 13:10:00,46.01,46.13,45.99,46.05,153947.0,42.7679,42.8795,42.7493,42.8051,153947.0
2023-03-16 13:15:00,46.05,46.12,45.93,45.98,220721.0,42.8051,42.8702,42.6936,42.74,220721.0
2023-03-16 13:20:00,45.99,46.05,45.83,45.89,184486.0,42.7493,42.8051,42.6006,42.6564,184486.0
2023-03-16 13:25:00,45.89,45.95,45.82,45.88,132387.0,42.6564,42.7122,42.5913,42.6471,132387.0
2023-03-16 13:30:00,45.87,45.92,45.75,45.82,79620.0,42.6378,42.6843,42.5263,42.5913,79620.0
2023-03-16 13:35:00,45.83,45.88,45.76,45.88,89015.0,42.6006,42.6471,42.5356,42.6471,89015.0
2023-03-16 13:40:00,45.88,45.98,45.84,45.93,76107.0,42.6471,42.74,42.6099,42.6936,76107.0
2023-03-16 13:45:00,45.92,46.04,45.83,45.96,85413.0,42.6843,42.7958,42.6006,42.7215,85413.0
2023-03-16 13:50:00,45.97,45.99,45.8,45.96,64884.0,42.7308,42.7493,42.5727,42.7215,64884.0
2023-03-16 13:55:00,45.96,46.02,45.91,45.97,55090.0,42.7215,42.7772,42.675,42.7308,55090.0
2023-03-16 14:00:00,45.98,46.03,45.88,45.9,98993.0,42.74,42.7865,42.6471,42.6657,98993.0
2023-03-16 14:05:00,45.9,45.91,45.73,45.86,90786.0,42.6657,42.675,42.5077,42.6285,90786.0
2023-03-16 14:10:00,45.86,45.88,45.64,45.68,68572.0,42.6285,42.6471,42.424,42.4612,68572.0
2023-03-16 14:15:00,45.68,45.72,45.6,45.71,78622.0,42.4612,42.4984,42.3868,42.4891,78622.0
2023-03-16 14:20:00,45.73,45.79,45.71,45.74,84160.0,42.5077,42.5634,42.4891,42.517,84160.0
2023-03-16 14:25:00,45.73,45.84,45.69,45.82,73860.0,42.5077,42.6099,42.4705,42.5913,73860.0
2023-03-16 14:30:00,45.82,45.9,45.59,45.66,107078.0,42.5913,42.6657,42.3775,42.4426,107078.0
2023-03-16 14:35:00,45.65,45.86,45.65,45.84,40474.0,42.4333,42.6285,42.4333,42.6099,40474.0
2023-03-16 14:40:00,45.85,45.9,45.79,45.88,46395.0,42.6192,42.6657,42.5634,42.6471,46395.0
2023-03-16 14:45:00,45.87,45.91,45.8,45.86,55363.0,42.6378,42.675,42.5727,42.6285,55363.0
2023-03-16 14:50:00,45.86,45.92,45.8,45.9,64144.0,42.6285,42.6843,42.5727,42.6657,64144.0
2023-03-16 14:55:00,45.9,46.04,45.88,46.04,65260.0,42.6657,42.7958,42.6471,42.7958,65260.0
2023-03-16 15:00:00,46.04,46.07,46.0,46.03,134026.0,42.7958,42.8237,42.7586,42.7865,134026.0
2023-03-16 15:05:00,46.04,46.08,45.99,46.01,144905.0,42.7958,42.833,42.7493,42.7679,144905.0
2023-03-16 15:10:00,46.01,46.05,45.94,45.96,83653.0,42.7679,42.8051,42.7029,42.7215,83653.0
2023-03-16 15:15:00,45.95,45.99,45.81,45.85,63732.0,42.7122,42.7493,42.582,42.6192,63732.0
2023-03-16 15:20:00,45.86,46.07,45.86,46.01,75701.0,42.6285,42.8237,42.6285,42.7679,75701.0
2023-03-16 15:25:00,46.0,46.07,45.99,46.02,96255.0,42.7586,42.8237,42.7493,42.7772,96255.0
2023-03-16 15:30:00,46.03,46.07,45.98,46.04,147435.0,42.7865,42.8237,42.74,42.7958,147435.0
2023-03-16 15:35:00,46.04,46.1,45.99,46.09,160203.0,42.7958,42.8516,42.7493,42.8423,160203.0
2023-03-16 15:40:00,46.09,46.31,46.07,46.3,228336.0,42.8423,43.0468,42.8237,43.0375,228336.0
2023-03-16 15:45:00,46.3,46.32,46.2,46.23,178132.0,43.0375,43.0561,42.9445,42.9724,178132.0
2023-03-16 15:50:00,46.23,46.31,46.18,46.28,245734.0,42.9724,43.0468,42.926,43.0189,245734.0
2023-03-16 15:55:00,46.28,46.35,46.15,46.27,770214.0,43.0189,43.084,42.8981,43.0096,770214.0
2023-03-17 09:30:00,46.31,46.39,45.66,45.7,1036399.0,43.0468,43.1212,42.4426,42.4798,1036399.0
2023-03-17 09:35:00,45.72,46.2,45.72,46.06,143569.0,42.4984,42.9445,42.4984,42.8144,143569.0
2023-03-17 09:40:00,46.07,46.32,45.92,46.24,163341.0,42.8237,43.0561,42.6843,42.9817,163341.0
2023-03-17 09:45:00,46.24,46.24,45.73,45.78,116996.0,42.9817,42.9817,42.5077,42.5541,116996.0
2023-03-17 09:50:00,45.83,46.29,45.83,46.24,90628.0,42.6006,43.0282,42.6006,42.9817,90628.0
2023-03-17 09:55:00,46.22,46.27,46.03,46.04,92980.0,42.9631,43.0096,42.7865,42.7958,92980.0
2023-03-17 10:00:00,46.05,46.43,46.01,46.39,141998.0,42.8051,43.1583,42.7679,43.1212,141998.0
2023-03-17 10:05:00,46.39,46.45,45.91,45.98,167678.0,43.1212,43.1769,42.675,42.74,167678.0
2023-03-17 10:10:00,45.98,46.18,45.91,46.14,81677.0,42.74,42.926,42.675,42.8888,81677.0
2023-03-17 10:15:00,46.13,46.2,45.96,45.96,135139.0,42.8795,42.9445,42.7215,42.7215,135139.0
2023-03-17 10:20:00,45.97,46.01,45.71,45.75,191581.0,42.7308,42.7679,42.4891,42.5263,191581.0
2023-03-17 10:25:00,45.73,45.76,45.57,45.64,90828.0,42.5077,42.5356,42.3589,42.424,90828.0
2023-03-17 10:30:00,45.66,45.85,45.55,45.81,118194.0,42.4426,42.6192,42.3403,42.582,118194.0
2023-03-17 10:35:00,45.82,45.85,45.66,45.75,102233.0,42.5913,42.6192,42.4426,42.5263,102233.0
2023-03-17 10:40:00,45.75,45.77,45.49,45.51,106596.0,42.5263,42.5448,42.2846,42.3032,106596.0
2023-03-17 10:45:00,45.51,45.7,45.38,45.7,105769.0,42.3032,42.4798,42.1823,42.4798,105769.0
2023-03-17 10:50:00,45.7,45.7,45.52,45.53,84339.0,42.4798,42.4798,42.3125,42.3218,84339.0
2023-03-17 10:55:00,45.54,45.55,45.4,45.42,79782.0,42.3311,42.3403,42.2009,42.2195,79782.0
2023-03-17 11:00:00,45.41,45.49,45.3,45.45,88487.0,42.2102,42.2846,42.108,42.2474,88487.0
2023-03-17 11:05:00,45.46,45.62,45.4,45.54,87829.0,42.2567,42.4054,42.2009,42.3311,87829.0
2023-03-17 11:10:00,45.53,45.67,45.52,45.67,61651.0,42.3218,42.4519,42.3125,42.4519,61651.0
2023-03-17 11:15:00,45.68,45.72,45.61,45.65,64964.0,42.4612,42.4984,42.3961,42.4333,64964.0
2023-03-17 11:20:00,45.64,45.69,45.44,45.45,88879.0,42.424,42.4705,42.2381,42.2474,88879.0
2023-03-17 11:25:00,45.44,45.49,45.33,45.47,94882.0,42.2381,42.2846,42.1359,42.266,94882.0
2023-03-17 11:30:00,45.45,45.5,45.38,45.46,77895.0,42.2474,42.2939,42.1823,42.2567,77895.0
2023-03-17 11:35:00,45.45,45.46,45.17,45.19,153081.0,42.2474,42.2567,41.9871,42.0057,153081.0
2023-03-17 11:40:00,45.21,45.22,45.04,45.11,85232.0,42.0243,42.0336,41.8663,41.9314,85232.0
2023-03-17 11:45:00,45.1,45.26,45.09,45.22,96611.0,41.9221,42.0708,41.9128,42.0336,96611.0
2023-03-17 11:50:00,45.22,45.63,45.2,45.53,143897.0,42.0336,42.4147,42.015,42.3218,143897.0
2023-03-17 11:55:00,45.52,45.77,45.5,45.75,103915.0,42.3125,42.5448,42.2939,42.5263,103915.0
2023-03-17 12:00:00,45.73,45.97,45.72,45.94,120322.0,42.5077,42.7308,42.4984,42.7029,120322.0
2023-03-17 12:05:00,45.92,45.99,45.75,45.87,136326.0,42.6843,42.7493,42.5263,42.6378,136326.0
2023-03-17 12:10:00,45.87,45.91,45.73,45.73,76502.0,42.6378,42.675,42.5077,42.5077,76502.0
2023-03-17 12:15:00,45.73,45.87,45.71,45.77,69447.0,42.5077,42.6378,42.4891,42.5448,69447.0
2023-03-17 12:20:00,45.78,45.81,45.66,45.75,60936.0,42.5541,42.582,42.4426,42.5263,60936.0
2023-03-17 12:25:00,45.76,45.95,45.74,45.94,212121.0,42.5356,42.7122,42.517,42.7029,212121.0
2023-03-17 12:30:00,45.94,46.11,45.81,45.83,111077.0,42.7029,42.8609,42.582,42.6006,111077.0
2023-03-17 12:35:00,45.83,45.89,45.66,45.66,94807.0,42.6006,42.6564,42.4426,42.4426,94807.0
2023-03-17 12:40:00,45.67,45.69,45.56,45.62,89281.0,42.4519,42.4705,42.3496,42.4054,89281.0
2023-03-17 12:45:00,45.61,45.65,45.54,45.58,66513.0,42.3961,42.4333,42.3311,42.3682,66513.0
2023-03-17 12:50:00,45.58,45.7,45.44,45.5,215395.0,42.3682,42.4798,42.2381,42.2939,215395.0
2023-03-17 12:55:00,45.5,45.69,45.48,45.67,87944.0,42.2939,42.4705,42.2753,42.4519,87944.0
2023-03-17 13:00:00,45.68,45.69,45.56,45.57,64805.0,42.4612,42.4705,42.3496,42.3589,64805.0
2023-03-17 13:05:00,45.58,45.73,45.56,45.66,85684.0,42.3682,42.5077,42.3496,42.4426,85684.0
2023-03-17 13:10:00,45.66,45.67,45.55,45.62,48932.0,42.4426,42.4519,42.3403,42.4054,48932.0
2023-03-17 13:15:00,45.62,45.66,45.5,45.62,157928.0,42.4054,42.4426,42.2939,42.4054,157928.0
2023-03-17 13:20:00,45.63,45.71,45.5,45.53,133176.0,42.4147,42.4891,42.2939,42.3218,133176.0
2023-03-17 13:25:00,45.51,45.6,45.51,45.55,50525.0,42.3032,42.3868,42.3032,42.3403,50525.0
2023-03-17 13:30:00,45.55,45.63,45.5,45.54,111311.0,42.3403,42.4147,42.2939,42.3311,111311.0
2023-03-17 13:35:00,45.53,45.53,45.37,45.53,95997.0,42.3218,42.3218,42.173,42.3218,95997.0
2023-03-17 13:40:00,45.53,45.54,45.35,45.45,109985.0,42.3218,42.3311,42.1544,42.2474,109985.0
2023-03-17 13:45:00,45.46,45.46,45.33,45.38,61350.0,42.2567,42.2567,42.1359,42.1823,61350.0
2023-03-17 13:50:00,45.38,45.44,45.32,45.36,132350.0,42.1823,42.2381,42.1266,42.1637,132350.0
2023-03-17 13:55:00,45.36,45.45,45.35,45.41,73606.0,42.1637,42.2474,42.1544,42.2102,73606.0
2023-03-17 14:00:00,45.42,45.51,45.35,45.39,121136.0,42.2195,42.3032,42.1544,42.1916,121136.0
2023-03-17 14:05:00,45.38,45.49,45.33,45.46,120895.0,42.1823,42.2846,42.1359,42.2567,120895.0
2023-03-17 14:10:00,45.46,45.54,45.44,45.48,57540.0,42.2567,42.3311,42.2381,42.2753,57540.0
2023-03-17 14:15:00,45.48,45.52,45.41,45.51,77395.0,42.2753,42.3125,42.2102,42.3032,77395.0
2023-03-17 14:20:00,45.5,45.55,45.49,45.54,59739.0,42.2939,42.3403,42.2846,42.3311,59739.0
2023-03-17 14:25:00,45.54,45.6,45.49,45.56,67412.0,42.3311,42.3868,42.2846,42.3496,67412.0
2023-03-17 14:30:00,45.55,45.66,45.51,45.62,90043.0,42.3403,42.4426,42.3032,42.4054,90043.0
2023-03-17 14:35:00,45.63,45.66,45.43,45.43,230214.0,42.4147,42.4426,42.2288,42.2288,230214.0
2023-03-17 14:40:00,45.43,45.47,45.4,45.44,79729.0,42.2288,42.266,42.2009,42.2381,79729.0
2023-03-17 14:45:00,45.43,45.46,45.35,45.43,78195.0,42.2288,42.2567,42.1544,42.2288,78195.0
2023-03-17 14:50:00,45.42,45.52,45.31,45.5,113342.0,42.2195,42.3125,42.1173,42.2939,113342.0
2023-03-17 14:55:00,45.51,45.56,45.43,45.53,194366.0,42.3032,42.3496,42.2288,42.3218,194366.0
2023-03-17 15:00:00,45.53,45.57,45.47,45.56,191016.0,42.3218,42.3589,42.266,42.3496,191016.0
2023-03-17 15:05:00,45.56,45.62,45.49,45.56,90572.0,42.3496,42.4054,42.2846,42.3496,90572.0
2023-03-17 15:10:00,45.55,45.65,45.52,45.63,80774.0,42.3403,42.4333,42.3125,42.4147,80774.0
2023-03-17 15:15:00,45.63,45.71,45.59,45.64,109273.0,42.4147,42.4891,42.3775,42.424,109273.0
2023-03-17 15:20:00,45.63,45.76,45.56,45.76,121829.0,42.4147,42.5356,42.3496,42.5356,121829.0
2023-03-17 15:25:00,45.75,45.77,45.68,45.73,103015.0,42.5263,42.5448,42.4612,42.5077,103015.0
2023-03-17 15:30:00,45.74,45.75,45.64,45.75,145390.0,42.517,42.5263,42.424,42.5263,145390.0
2023-03-17 15:35:00,45.76,45.8,45.68,45.77,282388.0,42.5356,42.5727,42.4612,42.5448,282388.0
2023-03-17 15:40:00,45.77,45.92,45.76,45.87,225012.0,42.5448,42.6843,42.5356,42.6378,225012.0
2023-03-17 15:45:00,45.87,45.88,45.72,45.85,324854.0,42.6378,42.6471,42.4984,42.6192,324854.0
2023-03-17 15:50:00,45.84,46.26,45.79,46.25,905560.0,42.6099,43.0003,42.5634,42.991,905560.0
2023-03-17 15:55:00,46.26,46.41,45.95,46.14,1680361.0,43.0003,43.1397,42.7122,42.8888,1680361.0
2023-03-20 09:30:00,46.0,46.52,45.98,46.34,284320.0,42.7586,43.242,42.74,43.0747,284320.0
2023-03-20 09:35:00,46.37,46.4,46.1,46.12,116315.0,43.1026,43.1305,42.8516,42.8702,116315.0
2023-03-20 09:40:00,46.11,46.52,46.05,46.35,165526.0,42.8609,43.242,42.8051,43.084,165526.0
2023-03-20 09:45:00,46.41,46.55,46.2,46.41,146593.0,43.1397,43.2699,42.9445,43.1397,146593.0
2023-03-20 09:50:00,46.42,46.63,46.31,46.45,117332.0,43.149,43.3442,43.0468,43.1769,117332.0
2023-03-20 09:55:00,46.43,46.79,46.34,46.77,104799.0,43.1583,43.493,43.0747,43.4744,104799.0
2023-03-20 10:00:00,46.78,46.95,46.77,46.78,110939.0,43.4837,43.6417,43.4744,43.4837,110939.0
2023-03-20 10:05:00,46.78,46.8,46.52,46.61,98169.0,43.4837,43.5023,43.242,43.3257,98169.0
2023-03-20 10:10:00,46.59,46.88,46.59,46.87,82262.0,43.3071,43.5766,43.3071,43.5673,82262.0
2023-03-20 10:15:00,46.86,46.97,46.68,46.7,82282.0,43.558,43.6603,43.3907,43.4093,82282.0
2023-03-20 10:20:00,46.72,47.03,46.62,47.02,113433.0,43.4279,43.7161,43.335,43.7068,113433.0
2023-03-20 10:25:00,47.0,47.14,46.91,47.13,86900.0,43.6882,43.8183,43.6045,43.809,86900.0
2023-03-20 10:30:00,47.12,47.2,47.03,47.07,93890.0,43.7997,43.8741,43.7161,43.7532,93890.0
2023-03-20 10:35:00,47.06,47.07,46.88,46.94,93221.0,43.7439,43.7532,43.5766,43.6324,93221.0
2023-03-20 10:40:00,46.94,47.05,46.89,46.93,50179.0,43.6324,43.7347,43.5859,43.6231,50179.0
2023-03-20 10:45:00,46.92,47.13,46.81,47.11,87760.0,43.6138,43.809,43.5116,43.7904,87760.0
2023-03-20 10:50:00,47.11,47.11,46.78,46.88,53484.0,43.7904,43.7904,43.4837,43.5766,53484.0
2023-03-20 10:55:00,46.9,47.08,46.9,47.05,50481.0,43.5952,43.7625,43.5952,43.7347,50481.0
2023-03-20 11:00:00,47.05,47.24,47.05,47.14,107403.0,43.7347,43.9113,43.7347,43.8183,107403.0
2023-03-20 11:05:00,47.14,47.2,47.1,47.12,68017.0,43.8183,43.8741,43.7811,43.7997,68017.0
2023-03-20 11:10:00,47.12,47.13,47.0,47.04,71028.0,43.7997,43.809,43.6882,43.7254,71028.0
2023-03-20 11:15:00,47.04,47.04,46.83,46.96,64528.0,43.7254,43.7254,43.5302,43.651,64528.0
2023-03-20 11:20:00,46.97,47.08,46.9,47.07,57145.0,43.6603,43.7625,43.5952,43.7532,57145.0
2023-03-20 11:25:00,47.08,47.31,47.08,47.29,93380.0,43.7625,43.9763,43.7625,43.9577,93380.0
2023-03-20 11:30:00,47.29,47.32,47.18,47.28,49222.0,43.9577,43.9856,43.8555,43.9484,49222.0
2023-03-20 11:35:00,47.28,47.29,47.17,47.29,73598.0,43.9484,43.9577,43.8462,43.9577,73598.0
2023-03-20 11:40:00,47.28,47.28,47.15,47.19,33797.0,43.9484,43.9484,43.8276,43.8648,33797.0
2023-03-20 11:45:00,47.18,47.18,47.04,47.13,54921.0,43.8555,43.8555,43.7254,43.809,54921.0
2023-03-20 11:50:00,47.13,47.17,47.0,47.01,64738.0,43.809,43.8462,43.6882,43.6975,64738.0
2023-03-20 11:55:00,47.0,47.04,46.8,46.82,82268.0,43.6882,43.7254,43.5023,43.5209,82268.0
2023-03-20 12:00:00,46.82,46.94,46.81,46.89,44060.0,43.5209,43.6324,43.5116,43.5859,44060.0
2023-03-20 12:05:00,46.89,46.92,46.63,46.64,78199.0,43.5859,43.6138,43.3442,43.3535,78199.0
2023-03-20 12:10:00,46.63,46.63,46.46,46.6,98637.0,43.3442,43.3442,43.1862,43.3164,98637.0
2023-03-20 12:15:00,46.59,46.71,46.57,46.6,48054.0,43.3071,43.4186,43.2885,43.3164,48054.0
2023-03-20 12:20:00,46.6,46.66,46.56,46.6,31708.0,43.3164,43.3721,43.2792,43.3164,31708.0
2023-03-20 12:25:00,46.61,46.69,46.53,46.68,49022.0,43.3257,43.4,43.2513,43.3907,49022.0
2023-03-20 12:30:00,46.68,46.73,46.61,46.66,46477.0,43.3907,43.4372,43.3257,43.3721,46477.0
2023-03-20 12:35:00,46.67,46.72,46.62,46.69,46507.0,43.3814,43.4279,43.335,43.4,46507.0
2023-03-20 12:40:00,46.7,46.8,46.69,46.72,32904.0,43.4093,43.5023,43.4,43.4279,32904.0
2023-03-20 12:45:00,46.72,46.76,46.63,46.69,54819.0,43.4279,43.4651,43.3442,43.4,54819.0
2023-03-20 12:50:00,46.69,46.81,46.68,46.78,33737.0,43.4,43.5116,43.3907,43.4837,33737.0
2023-03-20 12:55:00,46.8,46.89,46.79,46.88,48121.0,43.5023,43.5859,43.493,43.5766,48121.0
2023-03-20 13:00:00,46.88,46.94,46.84,46.88,62127.0,43.5766,43.6324,43.5394,43.5766,62127.0
2023-03-20 13:05:00,46.89,47.09,46.88,47.08,57069.0,43.5859,43.7718,43.5766,43.7625,57069.0
2023-03-20 13:10:00,47.09,47.22,47.06,47.22,107931.0,43.7718,43.8927,43.7439,43.8927,107931.0
2023-03-20 13:15:00,47.22,47.27,47.15,47.24,58530.0,43.8927,43.9392,43.8276,43.9113,58530.0
2023-03-20 13:20:00,47.25,47.27,47.15,47.2,42902.0,43.9206,43.9392,43.8276,43.8741,42902.0
2023-03-20 13:25:00,47.2,47.23,47.07,47.13,75958.0,43.8741,43.902,43.7532,43.809,75958.0
2023-03-20 13:30:00,47.13,47.28,47.12,47.16,86316.0,43.809,43.9484,43.7997,43.8369,86316.0
2023-03-20 13:35:00,47.15,47.25,47.13,47.25,134216.0,43.8276,43.9206,43.809,43.9206,134216.0
2023-03-20 13:40:00,47.26,47.31,47.18,47.26,45088.0,43.9299,43.9763,43.8555,43.9299,45088.0
2023-03-20 13:45:00,47.24,47.25,47.15,47.21,38819.0,43.9113,43.9206,43.8276,43.8834,38819.0
2023-03-20 13:50:00,47.19,47.2,47.05,47.05,46785.0,43.8648,43.8741,43.7347,43.7347,46785.0
2023-03-20 13:55:00,47.06,47.18,47.06,47.13,40388.0,43.7439,43.8555,43.7439,43.809,40388.0
2023-03-20 14:00:00,47.14,47.16,47.06,47.08,66626.0,43.8183,43.8369,43.7439,43.7625,66626.0
2023-03-20 14:05:00,47.07,47.08,46.92,46.92,53095.0,43.7532,43.7625,43.6138,43.6138,53095.0
2023-03-20 14:10:00,46.91,47.07,46.89,47.07,53805.0,43.6045,43.7532,43.5859,43.7532,53805.0
2023-03-20 14:15:00,47.07,47.08,47.0,47.07,35949.0,43.7532,43.7625,43.6882,43.7532,35949.0
2023-03-20 14:20:00,47.07,47.17,47.05,47.1,35431.0,43.7532,43.8462,43.7347,43.7811,35431.0
2023-03-20 14:25:00,47.1,47.25,47.09,47.19,37491.0,43.7811,43.9206,43.7718,43.8648,37491.0
2023-03-20 14:30:00,47.19,47.23,47.07,47.11,49876.0,43.8648,43.902,43.7532,43.7904,49876.0
2023-03-20 14:35:00,47.11,47.12,47.01,47.02,52775.0,43.7904,43.7997,43.6975,43.7068,52775.0
2023-03-20 14:40:00,47.02,47.02,46.93,46.99,44369.0,43.7068,43.7068,43.6231,43.6789,44369.0
2023-03-20 14:45:00,47.0,47.09,46.98,47.07,58675.0,43.6882,43.7718,43.6696,43.7532,58675.0
2023-03-20 14:50:00,47.06,47.21,47.06,47.16,74422.0,43.7439,43.8834,43.7439,43.8369,74422.0
2023-03-20 14:55:00,47.17,47.2,47.09,47.14,43503.0,43.8462,43.8741,43.7718,43.8183,43503.0
2023-03-20 15:00:00,47.12,47.19,47.11,47.15,45233.0,43.7997,43.8648,43.7904,43.8276,45233.0
2023-03-20 15:05:00,47.15,47.2,47.1,47.12,31860.0,43.8276,43.8741,43.7811,43.7997,31860.0
2023-03-20 15:10:00,47.12,47.15,47.05,47.15,49967.0,43.7997,43.8276,43.7347,43.8276,49967.0
2023-03-20 15:15:00,47.15,47.21,47.11,47.19,76673.0,43.8276,43.8834,43.7904,43.8648,76673.0
2023-03-20 15:20:00,47.19,47.22,47.1,47.19,67958.0,43.8648,43.8927,43.7811,43.8648,67958.0
2023-03-20 15:25:00,47.19,47.25,47.16,47.19,83155.0,43.8648,43.9206,43.8369,43.8648,83155.0
2023-03-20 15:30:00,47.19,47.31,47.14,47.23,111312.0,43.8648,43.9763,43.8183,43.902,111312.0
2023-03-20 15:35:00,47.24,47.31,47.19,47.21,96761.0,43.9113,43.9763,43.8648,43.8834,96761.0
2023-03-20 15:40:00,47.2,47.26,47.16,47.18,97053.0,43.8741,43.9299,43.8369,43.8555,97053.0
2023-03-20 15:45:00,47.18,47.2,47.11,47.15,104983.0,43.8555,43.8741,43.7904,43.8276,104983.0
2023-03-20 15:50:00,47.13,47.18,47.07,47.07,213555.0,43.809,43.8555,43.7532,43.7532,213555.0
2023-03-20 15:55:00,47.07,47.09,46.97,47.0,368047.0,43.7532,43.7718,43.6603,43.6882,368047.0
2023-03-21 09:30:00,48.04,48.49,48.0,48.26,297277.0,44.6549,45.0732,44.6177,44.8594,297277.0
2023-03-21 09:35:00,48.28,48.39,48.19,48.37,75877.0,44.878,44.9802,44.7943,44.9616,75877.0
2023-03-21 09:40:00,48.4,48.58,48.31,48.57,152818.0,44.9895,45.1568,44.9059,45.1475,152818.0
2023-03-21 09:45:00,48.58,48.69,48.46,48.52,189355.0,45.1568,45.2591,45.0453,45.1011,189355.0
2023-03-21 09:50:00,48.51,48.6,48.44,48.54,87595.0,45.0918,45.1754,45.0267,45.1197,87595.0
2023-03-21 09:55:00,48.54,48.68,48.48,48.67,145286.0,45.1197,45.2498,45.0639,45.2405,145286.0
2023-03-21 10:00:00,48.68,48.81,48.65,48.69,141262.0,45.2498,45.3706,45.2219,45.2591,141262.0
2023-03-21 10:05:00,48.68,48.71,48.56,48.59,130290.0,45.2498,45.2777,45.1383,45.1661,130290.0
2023-03-21 10:10:00,48.6,48.66,48.5,48.57,151685.0,45.1754,45.2312,45.0825,45.1475,151685.0
2023-03-21 10:15:00,48.57,48.57,48.3,48.33,138890.0,45.1475,45.1475,44.8966,44.9245,138890.0
2023-03-21 10:20:00,48.32,48.37,48.05,48.12,151208.0,44.9152,44.9616,44.6642,44.7293,151208.0
2023-03-21 10:25:00,48.11,48.27,48.03,48.19,128344.0,44.72,44.8687,44.6456,44.7943,128344.0
2023-03-21 10:30:00,48.19,48.19,48.01,48.08,75193.0,44.7943,44.7943,44.627,44.6921,75193.0
2023-03-21 10:35:00,48.07,48.19,47.88,48.15,75250.0,44.6828,44.7943,44.5062,44.7571,75250.0
2023-03-21 10:40:00,48.14,48.34,48.14,48.32,67065.0,44.7478,44.9338,44.7478,44.9152,67065.0
2023-03-21 10:45:00,48.33,48.48,48.3,48.44,87452.0,44.9245,45.0639,44.8966,45.0267,87452.0
2023-03-21 10:50:00,48.44,48.44,48.19,48.19,76699.0,45.0267,45.0267,44.7943,44.7943,76699.0
2023-03-21 10:55:00,48.18,48.26,48.13,48.17,82822.0,44.785,44.8594,44.7386,44.7757,82822.0
2023-03-21 11:00:00,48.17,48.25,48.11,48.14,72542.0,44.7757,44.8501,44.72,44.7478,72542.0
2023-03-21 11:05:00,48.15,48.19,48.07,48.12,60732.0,44.7571,44.7943,44.6828,44.7293,60732.0
2023-03-21 11:10:00,48.13,48.42,48.12,48.4,35296.0,44.7386,45.0081,44.7293,44.9895,35296.0
2023-03-21 11:15:00,48.4,48.46,48.4,48.43,55449.0,44.9895,45.0453,44.9895,45.0174,55449.0
2023-03-21 11:20:00,48.42,48.57,48.42,48.55,66602.0,45.0081,45.1475,45.0081,45.129,66602.0
2023-03-21 11:25:00,48.56,48.56,48.41,48.47,55801.0,45.1383,45.1383,44.9988,45.0546,55801.0
2023-03-21 11:30:00,48.46,48.59,48.44,48.53,54190.0,45.0453,45.1661,45.0267,45.1104,54190.0
2023-03-21 11:35:00,48.55,48.58,48.45,48.51,55494.0,45.129,45.1568,45.036,45.0918,55494.0
2023-03-21 11:40:00,48.52,48.59,48.39,48.43,57795.0,45.1011,45.1661,44.9802,45.0174,57795.0
2023-03-21 11:45:00,48.39,48.43,48.28,48.35,84710.0,44.9802,45.0174,44.878,44.943,84710.0
2023-03-21 11:50:00,48.36,48.42,48.29,48.32,156066.0,44.9523,45.0081,44.8873,44.9152,156066.0
2023-03-21 11:55:00,48.32,48.34,48.12,48.17,107768.0,44.9152,44.9338,44.7293,44.7757,107768.0
2023-03-21 12:00:00,48.16,48.21,48.04,48.06,128672.0,44.7664,44.8129,44.6549,44.6735,128672.0
2023-03-21 12:05:00,48.06,48.23,48.03,48.18,79524.0,44.6735,44.8315,44.6456,44.785,79524.0
2023-03-21 12:10:00,48.19,48.32,48.19,48.32,41903.0,44.7943,44.9152,44.7943,44.9152,41903.0
2023-03-21 12:15:00,48.32,48.4,48.29,48.3,44921.0,44.9152,44.9895,44.8873,44.8966,44921.0
2023-03-21 12:20:00,48.29,48.31,48.21,48.28,40330.0,44.8873,44.9059,44.8129,44.878,40330.0
2023-03-21 12:25:00,48.28,48.35,48.24,48.26,43917.0,44.878,44.943,44.8408,44.8594,43917.0
2023-03-21 12:30:00,48.26,48.35,48.25,48.32,44398.0,44.8594,44.943,44.8501,44.9152,44398.0
2023-03-21 12:35:00,48.32,48.43,48.26,48.29,81711.0,44.9152,45.0174,44.8594,44.8873,81711.0
2023-03-21 12:40:00,48.29,48.38,48.25,48.33,55943.0,44.8873,44.9709,44.8501,44.9245,55943.0
2023-03-21 12:45:00,48.32,48.34,48.25,48.26,45582.0,44.9152,44.9338,44.8501,44.8594,45582.0
2023-03-21 12:50:00,48.26,48.31,48.22,48.28,30472.0,44.8594,44.9059,44.8222,44.878,30472.0
2023-03-21 12:55:00,48.28,48.33,48.27,48.29,49342.0,44.878,44.9245,44.8687,44.8873,49342.0
2023-03-21 13:00:00,48.3,48.37,48.25,48.37,34615.0,44.8966,44.9616,44.8501,44.9616,34615.0
2023-03-21 13:05:00,48.38,48.41,48.33,48.36,43193.0,44.9709,44.9988,44.9245,44.9523,43193.0
2023-03-21 13:10:00,48.34,48.43,48.34,48.39,83436.0,44.9338,45.0174,44.9338,44.9802,83436.0
2023-03-21 13:15:00,48.4,48.56,48.36,48.54,38361.0,44.9895,45.1383,44.9523,45.1197,38361.0
2023-03-21 13:20:00,48.53,48.56,48.51,48.54,29950.0,45.1104,45.1383,45.0918,45.1197,29950.0
2023-03-21 13:25:00,48.55,48.64,48.5,48.64,35596.0,45.129,45.2126,45.0825,45.2126,35596.0
2023-03-21 13:30:00,48.64,48.68,48.6,48.61,50512.0,45.2126,45.2498,45.1754,45.1847,50512.0
2023-03-21 13:35:00,48.63,48.66,48.57,48.58,58135.0,45.2033,45.2312,45.1475,45.1568,58135.0
2023-03-21 13:40:00,48.59,48.68,48.57,48.66,41453.0,45.1661,45.2498,45.1475,45.2312,41453.0
2023-03-21 13:45:00,48.66,48.77,48.65,48.73,59518.0,45.2312,45.3335,45.2219,45.2963,59518.0
2023-03-21 13:50:00,48.72,48.72,48.67,48.68,64190.0,45.287,45.287,45.2405,45.2498,64190.0
2023-03-21 13:55:00,48.68,48.71,48.62,48.68,117390.0,45.2498,45.2777,45.194,45.2498,117390.0
2023-03-21 14:00:00,48.69,48.81,48.65,48.81,177943.0,45.2591,45.3706,45.2219,45.3706,177943.0
2023-03-21 14:05:00,48.82,48.93,48.76,48.81,179816.0,45.3799,45.4822,45.3242,45.3706,179816.0
2023-03-21 14:10:00,48.82,48.86,48.75,48.78,182174.0,45.3799,45.4171,45.3149,45.3427,182174.0
2023-03-21 14:15:00,48.77,48.94,48.75,48.91,78647.0,45.3335,45.4915,45.3149,45.4636,78647.0
2023-03-21 14:20:00,48.91,49.0,48.89,49.0,66306.0,45.4636,45.5472,45.445,45.5472,66306.0
2023-03-21 14:25:00,48.99,49.11,48.99,49.09,124673.0,45.538,45.6495,45.538,45.6309,124673.0
2023-03-21 14:30:00,49.09,49.09,48.95,49.01,134620.0,45.6309,45.6309,45.5008,45.5565,134620.0
2023-03-21 14:35:00,49.0,49.01,48.86,48.93,75557.0,45.5472,45.5565,45.4171,45.4822,75557.0
2023-03-21 14:40:00,48.94,49.05,48.9,49.04,79512.0,45.4915,45.5937,45.4543,45.5844,79512.0
2023-03-21 14:45:00,49.04,49.13,49.03,49.07,119795.0,45.5844,45.6681,45.5751,45.6123,119795.0
2023-03-21 14:50:00,49.07,49.09,49.01,49.05,72636.0,45.6123,45.6309,45.5565,45.5937,72636.0
2023-03-21 14:55:00,49.06,49.18,49.05,49.14,87858.0,45.603,45.7146,45.5937,45.6774,87858.0
2023-03-21 15:00:00,49.13,49.2,49.11,49.14,101757.0,45.6681,45.7332,45.6495,45.6774,101757.0
2023-03-21 15:05:00,49.15,49.19,49.08,49.17,74841.0,45.6867,45.7239,45.6216,45.7053,74841.0
2023-03-21 15:10:00,49.16,49.25,49.15,49.2,133411.0,45.696,45.7796,45.6867,45.7332,133411.0
2023-03-21 15:15:00,49.2,49.23,49.16,49.19,113475.0,45.7332,45.761,45.696,45.7239,113475.0
2023-03-21 15:20:00,49.19,49.28,49.16,49.26,143245.0,45.7239,45.8075,45.696,45.7889,143245.0
2023-03-21 15:25:00,49.26,49.27,49.21,49.27,103766.0,45.7889,45.7982,45.7424,45.7982,103766.0
2023-03-21 15:30:00,49.26,49.34,49.22,49.33,210008.0,45.7889,45.8633,45.7517,45.854,210008.0
2023-03-21 15:35:00,49.33,49.4,49.32,49.38,170820.0,45.854,45.9191,45.8447,45.9005,170820.0
2023-03-21 15:40:00,49.38,49.51,49.38,49.51,273663.0,45.9005,46.0213,45.9005,46.0213,273663.0
2023-03-21 15:45:00,49.51,49.51,49.29,49.3,312979.0,46.0213,46.0213,45.8168,45.8261,312979.0
2023-03-21 15:50:00,49.29,49.32,49.11,49.11,458084.0,45.8168,45.8447,45.6495,45.6495,458084.0
2023-03-21 15:55:00,49.12,49.13,49.03,49.06,513117.0,45.6588,45.6681,45.5751,45.603,513117.0
2023-03-22 09:30:00,49.19,49.54,48.84,48.92,206015.0,45.7239,46.0492,45.3985,45.4729,206015.0
2023-03-22 09:35:00,48.93,49.17,48.93,48.97,66772.0,45.4822,45.7053,45.4822,45.5194,66772.0
2023-03-22 09:40:00,48.95,49.0,48.67,48.69,101684.0,45.5008,45.5472,45.2405,45.2591,101684.0
2023-03-22 09:45:00,48.7,48.86,48.65,48.86,93585.0,45.2684,45.4171,45.2219,45.4171,93585.0
2023-03-22 09:50:00,48.82,48.9,48.65,48.9,101443.0,45.3799,45.4543,45.2219,45.4543,101443.0
2023-03-22 09:55:00,48.91,48.97,48.86,48.9,42888.0,45.4636,45.5194,45.4171,45.4543,42888.0
2023-03-22 10:00:00,48.91,48.95,48.74,48.81,94746.0,45.4636,45.5008,45.3056,45.3706,94746.0
2023-03-22 10:05:00,48.81,48.95,48.81,48.86,67151.0,45.3706,45.5008,45.3706,45.4171,67151.0
2023-03-22 10:10:00,48.86,48.94,48.59,48.62,79060.0,45.4171,45.4915,45.1661,45.194,79060.0
2023-03-22 10:15:00,48.64,48.86,48.64,48.83,146834.0,45.2126,45.4171,45.2126,45.3892,146834.0
2023-03-22 10:20:00,48.84,48.85,48.61,48.62,123137.0,45.3985,45.4078,45.1847,45.194,123137.0
2023-03-22 10:25:00,48.62,48.65,48.55,48.61,65979.0,45.194,45.2219,45.129,45.1847,65979.0
2023-03-22 10:30:00,48.61,48.81,48.55,48.57,78577.0,45.1847,45.3706,45.129,45.1475,78577.0
2023-03-22 10:35:00,48.57,48.85,48.56,48.81,139659.0,45.1475,45.4078,45.1383,45.3706,139659.0
2023-03-22 10:40:00,48.82,48.97,48.73,48.97,146689.0,45.3799,45.5194,45.2963,45.5194,146689.0
2023-03-22 10:45:00,48.97,49.07,48.96,49.05,92243.0,45.5194,45.6123,45.5101,45.5937,92243.0
2023-03-22 10:50:00,49.06,49.13,48.89,49.11,142735.0,45.603,45.6681,45.445,45.6495,142735.0
2023-03-22 10:55:00,49.09,49.11,48.99,49.05,43929.0,45.6309,45.6495,45.538,45.5937,43929.0
2023-03-22 11:00:00,49.04,49.09,48.84,48.86,82016.0,45.5844,45.6309,45.3985,45.4171,82016.0
2023-03-22 11:05:00,48.86,48.94,48.79,48.8,222948.0,45.4171,45.4915,45.352,45.3613,222948.0
2023-03-22 11:10:00,48.8,48.88,48.7,48.79,112455.0,45.3613,45.4357,45.2684,45.352,112455.0
2023-03-22 11:15:00,48.78,48.87,48.73,48.83,40696.0,45.3427,45.4264,45.2963,45.3892,40696.0
2023-03-22 11:20:00,48.83,49.07,48.83,49.07,65914.0,45.3892,45.6123,45.3892,45.6123,65914.0
2023-03-22 11:25:00,49.07,49.13,48.94,48.97,55533.0,45.6123,45.6681,45.4915,45.5194,55533.0
2023-03-22 11:30:00,48.97,48.99,48.88,48.9,25763.0,45.5194,45.538,45.4357,45.4543,25763.0
2023-03-22 11:35:00,48.9,48.96,48.85,48.95,38255.0,45.4543,45.5101,45.4078,45.5008,38255.0
2023-03-22 11:40:00,48.94,48.94,48.73,48.74,53700.0,45.4915,45.4915,45.2963,45.3056,53700.0
2023-03-22 11:45:00,48.73,48.8,48.72,48.77,43204.0,45.2963,45.3613,45.287,45.3335,43204.0
2023-03-22 11:50:00,48.8,48.89,48.78,48.84,20679.0,45.3613,45.445,45.3427,45.3985,20679.0
2023-03-22 11:55:00,48.84,48.85,48.74,48.75,23816.0,45.3985,45.4078,45.3056,45.3149,23816.0
2023-03-22 12:00:00,48.73,48.77,48.65,48.66,42624.0,45.2963,45.3335,45.2219,45.2312,42624.0
2023-03-22 12:05:00,48.65,48.69,48.51,48.55,46072.0,45.2219,45.2591,45.0918,45.129,46072.0
2023-03-22 12:10:00,48.54,48.62,48.5,48.62,45343.0,45.1197,45.194,45.0825,45.194,45343.0
2023-03-22 12:15:00,48.62,48.64,48.53,48.58,26844.0,45.194,45.2126,45.1104,45.1568,26844.0
2023-03-22 12:20:00,48.58,48.66,48.54,48.6,25086.0,45.1568,45.2312,45.1197,45.1754,25086.0
2023-03-22 12:25:00,48.61,48.75,48.58,48.69,65798.0,45.1847,45.3149,45.1568,45.2591,65798.0
2023-03-22 12:30:00,48.68,48.75,48.65,48.72,22818.0,45.2498,45.3149,45.2219,45.287,22818.0
2023-03-22 12:35:00,48.72,48.73,48.63,48.69,15379.0,45.287,45.2963,45.2033,45.2591,15379.0
2023-03-22 12:40:00,48.69,48.77,48.63,48.77,63366.0,45.2591,45.3335,45.2033,45.3335,63366.0
2023-03-22 12:45:00,48.77,48.84,48.73,48.84,40421.0,45.3335,45.3985,45.2963,45.3985,40421.0
2023-03-22 12:50:00,48.83,48.9,48.79,48.82,64581.0,45.3892,45.4543,45.352,45.3799,64581.0
2023-03-22 12:55:00,48.82,48.91,48.77,48.84,79859.0,45.3799,45.4636,45.3335,45.3985,79859.0
2023-03-22 13:00:00,48.83,48.84,48.75,48.8,47996.0,45.3892,45.3985,45.3149,45.3613,47996.0
2023-03-22 13:05:00,48.8,48.82,48.69,48.76,46281.0,45.3613,45.3799,45.2591,45.3242,46281.0
2023-03-22 13:10:00,48.75,48.78,48.63,48.65,68098.0,45.3149,45.3427,45.2033,45.2219,68098.0
2023-03-22 13:15:00,48.65,48.79,48.64,48.75,66911.0,45.2219,45.352,45.2126,45.3149,66911.0
2023-03-22 13:20:00,48.76,48.76,48.67,48.7,99069.0,45.3242,45.3242,45.2405,45.2684,99069.0
2023-03-22 13:25:00,48.71,48.72,48.64,48.66,69289.0,45.2777,45.287,45.2126,45.2312,69289.0
2023-03-22 13:30:00,48.66,48.77,48.65,48.69,87084.0,45.2312,45.3335,45.2219,45.2591,87084.0
2023-03-22 13:35:00,48.68,48.7,48.61,48.65,78923.0,45.2498,45.2684,45.1847,45.2219,78923.0
2023-03-22 13:40:00,48.65,48.68,48.59,48.63,31199.0,45.2219,45.2498,45.1661,45.2033,31199.0
2023-03-22 13:45:00,48.63,48.69,48.59,48.62,37168.0,45.2033,45.2591,45.1661,45.194,37168.0
2023-03-22 13:50:00,48.62,48.66,48.59,48.66,46041.0,45.194,45.2312,45.1661,45.2312,46041.0
2023-03-22 13:55:00,48.66,48.72,48.63,48.68,58717.0,45.2312,45.287,45.2033,45.2498,58717.0
2023-03-22 14:00:00,48.68,49.04,48.67,48.88,106931.0,45.2498,45.5844,45.2405,45.4357,106931.0
2023-03-22 14:05:00,48.9,49.14,48.83,48.83,81276.0,45.4543,45.6774,45.3892,45.3892,81276.0
2023-03-22 14:10:00,48.86,48.91,48.6,48.67,89298.0,45.4171,45.4636,45.1754,45.2405,89298.0
2023-03-22 14:15:00,48.69,48.87,48.68,48.83,49919.0,45.2591,45.4264,45.2498,45.3892,49919.0
2023-03-22 14:20:00,48.8,48.83,48.66,48.71,42952.0,45.3613,45.3892,45.2312,45.2777,42952.0
2023-03-22 14:25:00,48.69,48.92,48.67,48.89,46067.0,45.2591,45.4729,45.2405,45.445,46067.0
2023-03-22 14:30:00,48.89,49.06,48.78,48.91,79049.0,45.445,45.603,45.3427,45.4636,79049.0
2023-03-22 14:35:00,48.89,48.92,48.42,48.78,152839.0,45.445,45.4729,45.0081,45.3427,152839.0
2023-03-22 14:40:00,48.78,49.1,48.77,49.05,122056.0,45.3427,45.6402,45.3335,45.5937,122056.0
2023-03-22 14:45:00,49.05,49.3,49.0,49.12,90216.0,45.5937,45.8261,45.5472,45.6588,90216.0
2023-03-22 14:50:00,49.15,49.15,48.92,48.97,85390.0,45.6867,45.6867,45.4729,45.5194,85390.0
2023-03-22 14:55:00,48.95,49.03,48.66,48.68,116162.0,45.5008,45.5751,45.2312,45.2498,116162.0
2023-03-22 15:00:00,48.68,48.77,48.34,48.36,182095.0,45.2498,45.3335,44.9338,44.9523,182095.0
2023-03-22 15:05:00,48.34,48.42,48.05,48.15,127835.0,44.9338,45.0081,44.6642,44.7571,127835.0
2023-03-22 15:10:00,48.18,48.32,47.95,48.31,164946.0,44.785,44.9152,44.5712,44.9059,164946.0
2023-03-22 15:15:00,48.32,48.46,48.26,48.39,88406.0,44.9152,45.0453,44.8594,44.9802,88406.0
2023-03-22 15:20:00,48.4,48.7,48.37,48.5,148097.0,44.9895,45.2684,44.9616,45.0825,148097.0
2023-03-22 15:25:00,48.51,48.64,48.4,48.59,59812.0,45.0918,45.2126,44.9895,45.1661,59812.0
2023-03-22 15:30:00,48.61,48.64,48.33,48.4,63530.0,45.1847,45.2126,44.9245,44.9895,63530.0
2023-03-22 15:35:00,48.41,48.45,48.18,48.27,84043.0,44.9988,45.036,44.785,44.8687,84043.0
2023-03-22 15:40:00,48.29,48.42,48.26,48.26,91786.0,44.8873,45.0081,44.8594,44.8594,91786.0
2023-03-22 15:45:00,48.27,48.27,48.06,48.15,123815.0,44.8687,44.8687,44.6735,44.7571,123815.0
2023-03-22 15:50:00,48.14,48.14,47.78,47.79,175355.0,44.7478,44.7478,44.4132,44.4225,175355.0
2023-03-22 15:55:00,47.79,47.88,47.68,47.75,433465.0,44.4225,44.5062,44.3203,44.3853,433465.0
2023-03-23 09:30:00,48.13,48.6,48.12,48.35,235150.0,44.7386,45.1754,44.7293,44.943,235150.0
2023-03-23 09:35:00,48.34,48.61,48.29,48.46,120231.0,44.9338,45.1847,44.8873,45.0453,120231.0
2023-03-23 09:40:00,48.47,48.51,48.24,48.35,87951.0,45.0546,45.0918,44.8408,44.943,87951.0
2023-03-23 09:45:00,48.37,48.5,48.29,48.33,45863.0,44.9616,45.0825,44.8873,44.9245,45863.0
2023-03-23 09:50:00,48.33,48.43,48.16,48.25,63099.0,44.9245,45.0174,44.7664,44.8501,63099.0
2023-03-23 09:55:00,48.26,48.35,48.13,48.15,78020.0,44.8594,44.943,44.7386,44.7571,78020.0
2023-03-23 10:00:00,48.16,48.25,48.02,48.04,59142.0,44.7664,44.8501,44.6363,44.6549,59142.0
2023-03-23 10:05:00,48.05,48.28,48.02,48.2,101041.0,44.6642,44.878,44.6363,44.8036,101041.0
2023-03-23 10:10:00,48.2,48.32,48.14,48.15,83211.0,44.8036,44.9152,44.7478,44.7571,83211.0
2023-03-23 10:15:00,48.15,48.33,48.14,48.21,81764.0,44.7571,44.9245,44.7478,44.8129,81764.0
2023-03-23 10:20:00,48.2,48.2,47.97,48.02,65602.0,44.8036,44.8036,44.5898,44.6363,65602.0
2023-03-23 10:25:00,48.01,48.04,47.9,47.96,86027.0,44.627,44.6549,44.5248,44.5805,86027.0
2023-03-23 10:30:00,47.96,48.03,47.69,47.76,133522.0,44.5805,44.6456,44.3296,44.3946,133522.0
2023-03-23 10:35:00,47.76,47.82,47.68,47.82,61951.0,44.3946,44.4504,44.3203,44.4504,61951.0
2023-03-23 10:40:00,47.82,47.95,47.78,47.83,104198.0,44.4504,44.5712,44.4132,44.4597,104198.0
2023-03-23 10:45:00,47.83,47.97,47.8,47.95,65274.0,44.4597,44.5898,44.4318,44.5712,65274.0
2023-03-23 10:50:00,47.96,48.1,47.93,48.09,95273.0,44.5805,44.7107,44.5526,44.7014,95273.0
2023-03-23 10:55:00,48.09,48.1,48.0,48.01,44983.0,44.7014,44.7107,44.6177,44.627,44983.0
2023-03-23 11:00:00,48.02,48.09,47.88,47.89,62404.0,44.6363,44.7014,44.5062,44.5155,62404.0
2023-03-23 11:05:00,47.88,48.05,47.86,47.95,52707.0,44.5062,44.6642,44.4876,44.5712,52707.0
2023-03-23 11:10:00,47.96,47.98,47.91,47.93,43278.0,44.5805,44.5991,44.5341,44.5526,43278.0
2023-03-23 11:15:00,47.93,47.97,47.82,47.83,69228.0,44.5526,44.5898,44.4504,44.4597,69228.0
2023-03-23 11:20:00,47.85,47.95,47.83,47.89,45967.0,44.4783,44.5712,44.4597,44.5155,45967.0
2023-03-23 11:25:00,47.89,47.92,47.81,47.84,61352.0,44.5155,44.5433,44.4411,44.469,61352.0
2023-03-23 11:30:00,47.84,47.99,47.84,47.89,37903.0,44.469,44.6084,44.469,44.5155,37903.0
2023-03-23 11:35:00,47.89,48.0,47.87,47.9,50088.0,44.5155,44.6177,44.4969,44.5248,50088.0
2023-03-23 11:40:00,47.91,47.93,47.8,47.82,81710.0,44.5341,44.5526,44.4318,44.4504,81710.0
2023-03-23 11:45:00,47.82,47.85,47.72,47.77,91669.0,44.4504,44.4783,44.3574,44.4039,91669.0
2023-03-23 11:50:00,47.77,47.84,47.7,47.7,40396.0,44.4039,44.469,44.3389,44.3389,40396.0
2023-03-23 11:55:00,47.7,47.71,47.57,47.58,40813.0,44.3389,44.3481,44.218,44.2273,40813.0
2023-03-23 12:00:00,47.58,47.73,47.55,47.72,39478.0,44.2273,44.3667,44.1994,44.3574,39478.0
2023-03-23 12:05:00,47.71,47.77,47.7,47.7,34603.0,44.3481,44.4039,44.3389,44.3389,34603.0
2023-03-23 12:10:00,47.71,47.73,47.51,47.53,64941.0,44.3481,44.3667,44.1622,44.1808,64941.0
2023-03-23 12:15:00,47.53,47.62,47.45,47.48,67049.0,44.1808,44.2645,44.1065,44.1344,67049.0
2023-03-23 12:20:00,47.48,47.56,47.45,47.47,39019.0,44.1344,44.2087,44.1065,44.1251,39019.0
2023-03-23 12:25:00,47.47,47.51,47.39,47.4,59819.0,44.1251,44.1622,44.0507,44.06,59819.0
2023-03-23 12:30:00,47.39,47.48,47.33,47.37,41364.0,44.0507,44.1344,43.9949,44.0321,41364.0
2023-03-23 12:35:00,47.37,47.48,47.36,47.45,211261.0,44.0321,44.1344,44.0228,44.1065,211261.0
2023-03-23 12:40:00,47.44,47.53,47.4,47.49,126008.0,44.0972,44.1808,44.06,44.1436,126008.0
2023-03-23 12:45:00,47.48,47.51,47.37,47.5,69084.0,44.1344,44.1622,44.0321,44.1529,69084.0
2023-03-23 12:50:00,47.51,47.51,47.35,47.35,66160.0,44.1622,44.1622,44.0135,44.0135,66160.0
2023-03-23 12:55:00,47.33,47.39,47.3,47.35,42949.0,43.9949,44.0507,43.967,44.0135,42949.0
2023-03-23 13:00:00,47.36,47.36,47.2,47.25,62706.0,44.0228,44.0228,43.8741,43.9206,62706.0
2023-03-23 13:05:00,47.23,47.37,47.18,47.21,66539.0,43.902,44.0321,43.8555,43.8834,66539.0
2023-03-23 13:10:00,47.21,47.24,47.09,47.13,62567.0,43.8834,43.9113,43.7718,43.809,62567.0
2023-03-23 13:15:00,47.12,47.14,47.01,47.03,145754.0,43.7997,43.8183,43.6975,43.7161,145754.0
2023-03-23 13:20:00,47.03,47.12,47.01,47.02,100593.0,43.7161,43.7997,43.6975,43.7068,100593.0
2023-03-23 13:25:00,47.02,47.05,46.78,46.83,156594.0,43.7068,43.7347,43.4837,43.5302,156594.0
2023-03-23 13:30:00,46.82,46.88,46.79,46.82,124865.0,43.5209,43.5766,43.493,43.5209,124865.0
2023-03-23 13:35:00,46.82,46.96,46.79,46.91,87407.0,43.5209,43.651,43.493,43.6045,87407.0
2023-03-23 13:40:00,46.91,47.07,46.88,47.04,86092.0,43.6045,43.7532,43.5766,43.7254,86092.0
2023-03-23 13:45:00,47.04,47.06,46.87,46.93,54544.0,43.7254,43.7439,43.5673,43.6231,54544.0
2023-03-23 13:50:00,46.94,46.95,46.83,46.88,38113.0,43.6324,43.6417,43.5302,43.5766,38113.0
2023-03-23 13:55:00,46.88,46.89,46.78,46.8,42139.0,43.5766,43.5859,43.4837,43.5023,42139.0
2023-03-23 14:00:00,46.81,46.88,46.69,46.73,80293.0,43.5116,43.5766,43.4,43.4372,80293.0
2023-03-23 14:05:00,46.73,46.89,46.73,46.86,61420.0,43.4372,43.5859,43.4372,43.558,61420.0
2023-03-23 14:10:00,46.87,46.95,46.81,46.95,57388.0,43.5673,43.6417,43.5116,43.6417,57388.0
2023-03-23 14:15:00,46.94,46.98,46.83,46.85,48896.0,43.6324,43.6696,43.5302,43.5487,48896.0
2023-03-23 14:20:00,46.86,46.89,46.72,46.73,45916.0,43.558,43.5859,43.4279,43.4372,45916.0
2023-03-23 14:25:00,46.73,46.74,46.62,46.63,88997.0,43.4372,43.4465,43.335,43.3442,88997.0
2023-03-23 14:30:00,46.64,46.77,46.56,46.64,112580.0,43.3535,43.4744,43.2792,43.3535,112580.0
2023-03-23 14:35:00,46.63,46.69,46.52,46.53,85381.0,43.3442,43.4,43.242,43.2513,85381.0
2023-03-23 14:40:00,46.52,46.56,46.38,46.39,121838.0,43.242,43.2792,43.1119,43.1212,121838.0
2023-03-23 14:45:00,46.39,46.58,46.39,46.5,105479.0,43.1212,43.2978,43.1212,43.2234,105479.0
2023-03-23 14:50:00,46.49,46.61,46.43,46.44,63264.0,43.2141,43.3257,43.1583,43.1676,63264.0
2023-03-23 14:55:00,46.42,46.59,46.31,46.58,76074.0,43.149,43.3071,43.0468,43.2978,76074.0
2023-03-23 15:00:00,46.59,47.0,46.58,46.72,178969.0,43.3071,43.6882,43.2978,43.4279,178969.0
2023-03-23 15:05:00,46.73,46.76,46.48,46.64,73309.0,43.4372,43.4651,43.2048,43.3535,73309.0
2023-03-23 15:10:00,46.66,46.7,46.46,46.55,113066.0,43.3721,43.4093,43.1862,43.2699,113066.0
2023-03-23 15:15:00,46.55,46.61,46.37,46.4,105066.0,43.2699,43.3257,43.1026,43.1305,105066.0
2023-03-23 15:20:00,46.41,46.54,46.23,46.53,115929.0,43.1397,43.2606,42.9724,43.2513,115929.0
2023-03-23 15:25:00,46.53,46.61,46.48,46.51,137084.0,43.2513,43.3257,43.2048,43.2327,137084.0
2023-03-23 15:30:00,46.51,46.6,46.39,46.6,100321.0,43.2327,43.3164,43.1212,43.3164,100321.0
2023-03-23 15:35:00,46.59,46.76,46.58,46.68,97862.0,43.3071,43.4651,43.2978,43.3907,97862.0
2023-03-23 15:40:00,46.67,46.74,46.59,46.7,72836.0,43.3814,43.4465,43.3071,43.4093,72836.0
2023-03-23 15:45:00,46.7,46.89,46.7,46.75,101792.0,43.4093,43.5859,43.4093,43.4558,101792.0
2023-03-23 15:50:00,46.74,46.91,46.72,46.8,180805.0,43.4465,43.6045,43.4279,43.5023,180805.0
2023-03-23 15:55:00,46.8,46.84,46.7,46.71,320392.0,43.5023,43.5394,43.4093,43.4186,320392.0
2023-03-24 09:30:00,45.45,46.0,45.44,45.95,387845.0,42.2474,42.7586,42.2381,42.7122,387845.0
2023-03-24 09:35:00,45.94,46.16,45.89,46.08,73775.0,42.7029,42.9074,42.6564,42.833,73775.0
2023-03-24 09:40:00,46.05,46.14,45.79,45.88,166488.0,42.8051,42.8888,42.5634,42.6471,166488.0
2023-03-24 09:45:00,45.87,46.12,45.79,46.11,156874.0,42.6378,42.8702,42.5634,42.8609,156874.0
2023-03-24 09:50:00,46.11,46.21,45.8,45.88,158423.0,42.8609,42.9538,42.5727,42.6471,158423.0
2023-03-24 09:55:00,45.89,46.16,45.89,46.16,68241.0,42.6564,42.9074,42.6564,42.9074,68241.0
2023-03-24 10:00:00,46.14,46.33,46.01,46.08,96829.0,42.8888,43.0654,42.7679,42.833,96829.0
2023-03-24 10:05:00,46.1,46.33,46.07,46.2,97886.0,42.8516,43.0654,42.8237,42.9445,97886.0
2023-03-24 10:10:00,46.21,46.39,46.01,46.23,97668.0,42.9538,43.1212,42.7679,42.9724,97668.0
2023-03-24 10:15:00,46.24,46.24,45.86,45.93,157500.0,42.9817,42.9817,42.6285,42.6936,157500.0
2023-03-24 10:20:00,45.93,46.18,45.72,46.17,102206.0,42.6936,42.926,42.4984,42.9167,102206.0
2023-03-24 10:25:00,46.18,46.48,46.18,46.4,97760.0,42.926,43.2048,42.926,43.1305,97760.0
2023-03-24 10:30:00,46.41,46.52,46.33,46.4,54660.0,43.1397,43.242,43.0654,43.1305,54660.0
2023-03-24 10:35:00,46.4,46.41,46.13,46.15,74308.0,43.1305,43.1397,42.8795,42.8981,74308.0
2023-03-24 10:40:00,46.17,46.17,46.04,46.09,65633.0,42.9167,42.9167,42.7958,42.8423,65633.0
2023-03-24 10:45:00,46.1,46.2,45.96,46.06,68201.0,42.8516,42.9445,42.7215,42.8144,68201.0
2023-03-24 10:50:00,46.01,46.17,45.97,46.14,55371.0,42.7679,42.9167,42.7308,42.8888,55371.0
2023-03-24 10:55:00,46.14,46.19,46.04,46.06,84575.0,42.8888,42.9353,42.7958,42.8144,84575.0
2023-03-24 11:00:00,46.05,46.26,45.95,46.26,61770.0,42.8051,43.0003,42.7122,43.0003,61770.0
2023-03-24 11:05:00,46.26,46.32,46.07,46.11,57216.0,43.0003,43.0561,42.8237,42.8609,57216.0
2023-03-24 11:10:00,46.1,46.1,45.98,46.06,37990.0,42.8516,42.8516,42.74,42.8144,37990.0
2023-03-24 11:15:00,46.06,46.24,46.05,46.2,75737.0,42.8144,42.9817,42.8051,42.9445,75737.0
2023-03-24 11:20:00,46.2,46.34,46.18,46.19,82347.0,42.9445,43.0747,42.926,42.9353,82347.0
2023-03-24 11:25:00,46.21,46.29,46.19,46.26,46622.0,42.9538,43.0282,42.9353,43.0003,46622.0
2023-03-24 11:30:00,46.25,46.43,46.23,46.43,44177.0,42.991,43.1583,42.9724,43.1583,44177.0
2023-03-24 11:35:00,46.43,46.53,46.39,46.49,63613.0,43.1583,43.2513,43.1212,43.2141,63613.0
2023-03-24 11:40:00,46.49,46.51,46.43,46.48,37603.0,43.2141,43.2327,43.1583,43.2048,37603.0
2023-03-24 11:45:00,46.48,46.79,46.48,46.72,80238.0,43.2048,43.493,43.2048,43.4279,80238.0
2023-03-24 11:50:00,46.71,46.72,46.61,46.62,55331.0,43.4186,43.4279,43.3257,43.335,55331.0
2023-03-24 11:55:00,46.62,46.87,46.6,46.84,80793.0,43.335,43.5673,43.3164,43.5394,80793.0
2023-03-24 12:00:00,46.85,46.99,46.77,46.81,93856.0,43.5487,43.6789,43.4744,43.5116,93856.0
2023-03-24 12:05:00,46.8,46.83,46.62,46.62,59524.0,43.5023,43.5302,43.335,43.335,59524.0
2023-03-24 12:10:00,46.62,46.67,46.57,46.65,61866.0,43.335,43.3814,43.2885,43.3628,61866.0
2023-03-24 12:15:00,46.65,46.74,46.44,46.53,70291.0,43.3628,43.4465,43.1676,43.2513,70291.0
2023-03-24 12:20:00,46.53,46.55,46.37,46.53,57091.0,43.2513,43.2699,43.1026,43.2513,57091.0
2023-03-24 12:25:00,46.53,46.62,46.5,46.57,59004.0,43.2513,43.335,43.2234,43.2885,59004.0
2023-03-24 12:30:00,46.58,46.64,46.51,46.6,49897.0,43.2978,43.3535,43.2327,43.3164,49897.0
2023-03-24 12:35:00,46.6,46.67,46.53,46.53,45177.0,43.3164,43.3814,43.2513,43.2513,45177.0
2023-03-24 12:40:00,46.54,46.58,46.49,46.5,49500.0,43.2606,43.2978,43.2141,43.2234,49500.0
2023-03-24 12:45:00,46.5,46.7,46.5,46.66,66866.0,43.2234,43.4093,43.2234,43.3721,66866.0
2023-03-24 12:50:00,46.67,46.69,46.49,46.53,62495.0,43.3814,43.4,43.2141,43.2513,62495.0
2023-03-24 12:55:00,46.52,46.7,46.51,46.61,145418.0,43.242,43.4093,43.2327,43.3257,145418.0
2023-03-24 13:00:00,46.62,46.71,46.61,46.63,53028.0,43.335,43.4186,43.3257,43.3442,53028.0
2023-03-24 13:05:00,46.63,46.72,46.6,46.64,43067.0,43.3442,43.4279,43.3164,43.3535,43067.0
2023-03-24 13:10:00,46.64,46.68,46.55,46.62,37304.0,43.3535,43.3907,43.2699,43.335,37304.0
2023-03-24 13:15:00,46.62,46.67,46.51,46.54,44424.0,43.335,43.3814,43.2327,43.2606,44424.0
2023-03-24 13:20:00,46.54,46.58,46.5,46.58,48325.0,43.2606,43.2978,43.2234,43.2978,48325.0
2023-03-24 13:25:00,46.59,46.72,46.57,46.63,70681.0,43.3071,43.4279,43.2885,43.3442,70681.0
2023-03-24 13:30:00,46.64,46.73,46.62,46.63,52265.0,43.3535,43.4372,43.335,43.3442,52265.0
2023-03-24 13:35:00,46.62,46.76,46.6,46.73,88883.0,43.335,43.4651,43.3164,43.4372,88883.0
2023-03-24 13:40:00,46.73,46.79,46.66,46.74,71531.0,43.4372,43.493,43.3721,43.4465,71531.0
2023-03-24 13:45:00,46.74,46.76,46.55,46.58,56715.0,43.4465,43.4651,43.2699,43.2978,56715.0
2023-03-24 13:50:00,46.58,46.62,46.53,46.53,65469.0,43.2978,43.335,43.2513,43.2513,65469.0
2023-03-24 13:55:00,46.53,46.71,46.53,46.67,46161.0,43.2513,43.4186,43.2513,43.3814,46161.0
2023-03-24 14:00:00,46.68,46.76,46.67,46.74,45548.0,43.3907,43.4651,43.3814,43.4465,45548.0
2023-03-24 14:05:00,46.75,46.81,46.67,46.77,65205.0,43.4558,43.5116,43.3814,43.4744,65205.0
2023-03-24 14:10:00,46.76,46.88,46.75,46.85,71475.0,43.4651,43.5766,43.4558,43.5487,71475.0
2023-03-24 14:15:00,46.84,46.9,46.8,46.82,63962.0,43.5394,43.5952,43.5023,43.5209,63962.0
2023-03-24 14:20:00,46.83,46.89,46.76,46.78,60207.0,43.5302,43.5859,43.4651,43.4837,60207.0
2023-03-24 14:25:00,46.77,46.79,46.7,46.71,60810.0,43.4744,43.493,43.4093,43.4186,60810.0
2023-03-24 14:30:00,46.72,46.79,46.62,46.73,52109.0,43.4279,43.493,43.335,43.4372,52109.0
2023-03-24 14:35:00,46.73,46.75,46.66,46.72,44327.0,43.4372,43.4558,43.3721,43.4279,44327.0
2023-03-24 14:40:00,46.71,46.76,46.64,46.75,60890.0,43.4186,43.4651,43.3535,43.4558,60890.0
2023-03-24 14:45:00,46.74,46.84,46.74,46.83,41421.0,43.4465,43.5394,43.4465,43.5302,41421.0
2023-03-24 14:50:00,46.83,46.85,46.75,46.78,48194.0,43.5302,43.5487,43.4558,43.4837,48194.0
2023-03-24 14:55:00,46.77,46.84,46.67,46.7,48379.0,43.4744,43.5394,43.3814,43.4093,48379.0
2023-03-24 15:00:00,46.69,46.71,46.6,46.63,77132.0,43.4,43.4186,43.3164,43.3442,77132.0
2023-03-24 15:05:00,46.64,46.7,46.61,46.66,75049.0,43.3535,43.4093,43.3257,43.3721,75049.0
2023-03-24 15:10:00,46.66,46.69,46.59,46.6,65252.0,43.3721,43.4,43.3071,43.3164,65252.0
2023-03-24 15:15:00,46.61,46.79,46.56,46.73,149507.0,43.3257,43.493,43.2792,43.4372,149507.0
2023-03-24 15:20:00,46.73,46.91,46.72,46.8,88595.0,43.4372,43.6045,43.4279,43.5023,88595.0
2023-03-24 15:25:00,46.8,46.84,46.72,46.82,77249.0,43.5023,43.5394,43.4279,43.5209,77249.0
2023-03-24 15:30:00,46.82,46.84,46.63,46.66,85305.0,43.5209,43.5394,43.3442,43.3721,85305.0
2023-03-24 15:35:00,46.66,46.79,46.62,46.69,73686.0,43.3721,43.493,43.335,43.4,73686.0
2023-03-24 15:40:00,46.69,46.69,46.62,46.65,69018.0,43.4,43.4,43.335,43.3628,69018.0
2023-03-24 15:45:00,46.64,46.66,46.51,46.53,118105.0,43.3535,43.3721,43.2327,43.2513,118105.0
2023-03-24 15:50:00,46.53,46.58,46.41,46.45,243475.0,43.2513,43.2978,43.1397,43.1769,243475.0
2023-03-24 15:55:00,46.45,46.58,46.36,46.58,405755.0,43.1769,43.2978,43.0933,43.2978,405755.0
2023-03-27 09:30:00,47.4,47.43,47.04,47.2,211700.0,44.06,44.0879,43.7254,43.8741,211700.0
2023-03-27 09:35:00,47.2,47.24,46.65,46.65,106400.0,43.8741,43.9113,43.3628,43.3628,106400.0
2023-03-27 09:40:00,46.68,46.93,46.57,46.81,136858.0,43.3907,43.6231,43.2885,43.5116,136858.0
2023-03-27 09:45:00,46.82,47.07,46.78,46.97,96967.0,43.5209,43.7532,43.4837,43.6603,96967.0
2023-03-27 09:50:00,46.98,46.98,46.7,46.76,54989.0,43.6696,43.6696,43.4093,43.4651,54989.0
2023-03-27 09:55:00,46.76,47.02,46.74,46.94,68997.0,43.4651,43.7068,43.4465,43.6324,68997.0
2023-03-27 10:00:00,46.94,47.04,46.87,46.98,87285.0,43.6324,43.7254,43.5673,43.6696,87285.0
2023-03-27 10:05:00,46.99,47.21,46.87,47.17,300321.0,43.6789,43.8834,43.5673,43.8462,300321.0
2023-03-27 10:10:00,47.18,47.2,46.99,47.09,72800.0,43.8555,43.8741,43.6789,43.7718,72800.0
2023-03-27 10:15:00,47.1,47.29,47.0,47.16,72108.0,43.7811,43.9577,43.6882,43.8369,72108.0
2023-03-27 10:20:00,47.16,47.26,47.07,47.09,66497.0,43.8369,43.9299,43.7532,43.7718,66497.0
2023-03-27 10:25:00,47.1,47.1,46.89,46.91,116467.0,43.7811,43.7811,43.5859,43.6045,116467.0
2023-03-27 10:30:00,46.92,47.01,46.82,46.98,302356.0,43.6138,43.6975,43.5209,43.6696,302356.0
2023-03-27 10:35:00,46.98,47.15,46.92,47.04,216036.0,43.6696,43.8276,43.6138,43.7254,216036.0
2023-03-27 10:40:00,47.04,47.05,46.8,46.87,145878.0,43.7254,43.7347,43.5023,43.5673,145878.0
2023-03-27 10:45:00,46.88,47.18,46.86,47.11,59279.0,43.5766,43.8555,43.558,43.7904,59279.0
2023-03-27 10:50:00,47.11,47.22,47.08,47.21,27197.0,43.7904,43.8927,43.7625,43.8834,27197.0
2023-03-27 10:55:00,47.22,47.23,47.07,47.09,45981.0,43.8927,43.902,43.7532,43.7718,45981.0
2023-03-27 11:00:00,47.1,47.25,47.1,47.16,24868.0,43.7811,43.9206,43.7811,43.8369,24868.0
2023-03-27 11:05:00,47.16,47.21,47.09,47.14,41282.0,43.8369,43.8834,43.7718,43.8183,41282.0
2023-03-27 11:10:00,47.12,47.14,47.02,47.08,36954.0,43.7997,43.8183,43.7068,43.7625,36954.0
2023-03-27 11:15:00,47.08,47.11,46.98,47.02,37887.0,43.7625,43.7904,43.6696,43.7068,37887.0
2023-03-27 11:20:00,47.02,47.19,47.02,47.19,29935.0,43.7068,43.8648,43.7068,43.8648,29935.0
2023-03-27 11:25:00,47.2,47.26,47.17,47.22,103598.0,43.8741,43.9299,43.8462,43.8927,103598.0
2023-03-27 11:30:00,47.22,47.32,47.22,47.3,41525.0,43.8927,43.9856,43.8927,43.967,41525.0
2023-03-27 11:35:00,47.32,47.4,47.26,47.4,64667.0,43.9856,44.06,43.9299,44.06,64667.0
2023-03-27 11:40:00,47.4,47.47,47.34,47.38,62999.0,44.06,44.1251,44.0042,44.0414,62999.0
2023-03-27 11:45:00,47.37,47.54,47.37,47.52,45610.0,44.0321,44.1901,44.0321,44.1715,45610.0
2023-03-27 11:50:00,47.52,47.62,47.51,47.56,73733.0,44.1715,44.2645,44.1622,44.2087,73733.0
2023-03-27 11:55:00,47.55,47.7,47.51,47.68,46272.0,44.1994,44.3389,44.1622,44.3203,46272.0
2023-03-27 12:00:00,47.67,47.79,47.65,47.72,45392.0,44.311,44.4225,44.2924,44.3574,45392.0
2023-03-27 12:05:00,47.72,47.74,47.62,47.63,53210.0,44.3574,44.376,44.2645,44.2738,53210.0
2023-03-27 12:10:00,47.64,47.82,47.63,47.8,45617.0,44.2831,44.4504,44.2738,44.4318,45617.0
2023-03-27 12:15:00,47.81,47.99,47.81,47.98,82437.0,44.4411,44.6084,44.4411,44.5991,82437.0
2023-03-27 12:20:00,47.99,48.02,47.92,47.95,125596.0,44.6084,44.6363,44.5433,44.5712,125596.0
2023-03-27 12:25:00,47.95,48.01,47.92,48.0,41530.0,44.5712,44.627,44.5433,44.6177,41530.0
2023-03-27 12:30:00,48.0,48.05,47.89,47.92,57672.0,44.6177,44.6642,44.5155,44.5433,57672.0
2023-03-27 12:35:00,47.91,47.98,47.88,47.94,78096.0,44.5341,44.5991,44.5062,44.5619,78096.0
2023-03-27 12:40:00,47.94,48.04,47.93,48.02,33790.0,44.5619,44.6549,44.5526,44.6363,33790.0
2023-03-27 12:45:00,48.02,48.13,48.0,48.09,121470.0,44.6363,44.7386,44.6177,44.7014,121470.0
2023-03-27 12:50:00,48.09,48.1,47.97,48.01,65557.0,44.7014,44.7107,44.5898,44.627,65557.0
2023-03-27 12:55:00,48.02,48.02,47.88,47.91,61073.0,44.6363,44.6363,44.5062,44.5341,61073.0
2023-03-27 13:00:00,47.91,48.02,47.84,48.02,49034.0,44.5341,44.6363,44.469,44.6363,49034.0
2023-03-27 13:05:00,48.01,48.08,47.93,47.93,44737.0,44.627,44.6921,44.5526,44.5526,44737.0
2023-03-27 13:10:00,47.92,48.02,47.88,47.99,38066.0,44.5433,44.6363,44.5062,44.6084,38066.0
2023-03-27 13:15:00,47.99,48.05,47.91,48.03,36436.0,44.6084,44.6642,44.5341,44.6456,36436.0
2023-03-27 13:20:00,48.03,48.13,48.01,48.08,54920.0,44.6456,44.7386,44.627,44.6921,54920.0
2023-03-27 13:25:00,48.09,48.09,48.04,48.09,27808.0,44.7014,44.7014,44.6549,44.7014,27808.0
2023-03-27 13:30:00,48.09,48.13,48.04,48.11,74359.0,44.7014,44.7386,44.6549,44.72,74359.0
2023-03-27 13:35:00,48.1,48.12,48.03,48.06,34070.0,44.7107,44.7293,44.6456,44.6735,34070.0
2023-03-27 13:40:00,48.06,48.13,48.04,48.13,27789.0,44.6735,44.7386,44.6549,44.7386,27789.0
2023-03-27 13:45:00,48.13,48.2,48.11,48.16,59786.0,44.7386,44.8036,44.72,44.7664,59786.0
2023-03-27 13:50:00,48.17,48.2,48.15,48.17,62534.0,44.7757,44.8036,44.7571,44.7757,62534.0
2023-03-27 13:55:00,48.16,48.21,48.16,48.17,55206.0,44.7664,44.8129,44.7664,44.7757,55206.0
2023-03-27 14:00:00,48.16,48.18,48.06,48.07,96540.0,44.7664,44.785,44.6735,44.6828,96540.0
2023-03-27 14:05:00,48.07,48.17,48.06,48.16,58033.0,44.6828,44.7757,44.6735,44.7664,58033.0
2023-03-27 14:10:00,48.15,48.2,48.13,48.13,34859.0,44.7571,44.8036,44.7386,44.7386,34859.0
2023-03-27 14:15:00,48.14,48.21,48.11,48.2,50535.0,44.7478,44.8129,44.72,44.8036,50535.0
2023-03-27 14:20:00,48.21,48.27,48.19,48.26,44405.0,44.8129,44.8687,44.7943,44.8594,44405.0
2023-03-27 14:25:00,48.25,48.35,48.25,48.31,77173.0,44.8501,44.943,44.8501,44.9059,77173.0
2023-03-27 14:30:00,48.31,48.4,48.3,48.34,66379.0,44.9059,44.9895,44.8966,44.9338,66379.0
2023-03-27 14:35:00,48.33,48.4,48.3,48.32,30767.0,44.9245,44.9895,44.8966,44.9152,30767.0
2023-03-27 14:40:00,48.31,48.33,48.26,48.27,31380.0,44.9059,44.9245,44.8594,44.8687,31380.0
2023-03-27 14:45:00,48.28,48.33,48.24,48.25,31206.0,44.878,44.9245,44.8408,44.8501,31206.0
2023-03-27 14:50:00,48.25,48.31,48.22,48.3,52858.0,44.8501,44.9059,44.8222,44.8966,52858.0
2023-03-27 14:55:00,48.3,48.35,48.27,48.33,36993.0,44.8966,44.943,44.8687,44.9245,36993.0
2023-03-27 15:00:00,48.33,48.41,48.27,48.27,58696.0,44.9245,44.9988,44.8687,44.8687,58696.0
2023-03-27 15:05:00,48.27,48.3,48.2,48.21,61869.0,44.8687,44.8966,44.8036,44.8129,61869.0
2023-03-27 15:10:00,48.22,48.24,48.09,48.11,61061.0,44.8222,44.8408,44.7014,44.72,61061.0
2023-03-27 15:15:00,48.12,48.13,48.05,48.08,58066.0,44.7293,44.7386,44.6642,44.6921,58066.0
2023-03-27 15:20:00,48.09,48.27,48.06,48.25,47218.0,44.7014,44.8687,44.6735,44.8501,47218.0
2023-03-27 15:25:00,48.25,48.31,48.21,48.29,58172.0,44.8501,44.9059,44.8129,44.8873,58172.0
2023-03-27 15:30:00,48.29,48.32,48.21,48.29,105589.0,44.8873,44.9152,44.8129,44.8873,105589.0
2023-03-27 15:35:00,48.29,48.31,48.17,48.23,69131.0,44.8873,44.9059,44.7757,44.8315,69131.0
2023-03-27 15:40:00,48.23,48.24,48.14,48.16,74251.0,44.8315,44.8408,44.7478,44.7664,74251.0
2023-03-27 15:45:00,48.15,48.21,48.13,48.2,84793.0,44.7571,44.8129,44.7386,44.8036,84793.0
2023-03-27 15:50:00,48.19,48.25,48.13,48.22,154626.0,44.7943,44.8501,44.7386,44.8222,154626.0
2023-03-27 15:55:00,48.22,48.22,48.05,48.12,303690.0,44.8222,44.8222,44.6642,44.7293,303690.0
2023-03-28 09:30:00,47.72,48.26,47.68,48.25,193797.0,44.3574,44.8594,44.3203,44.8501,193797.0
2023-03-28 09:35:00,48.24,48.48,48.19,48.47,155906.0,44.8408,45.0639,44.7943,45.0546,155906.0
2023-03-28 09:40:00,48.45,48.56,48.31,48.37,113963.0,45.036,45.1383,44.9059,44.9616,113963.0
2023-03-28 09:45:00,48.38,48.45,48.18,48.19,84930.0,44.9709,45.036,44.785,44.7943,84930.0
2023-03-28 09:50:00,48.23,48.4,48.15,48.39,75318.0,44.8315,44.9895,44.7571,44.9802,75318.0
2023-03-28 09:55:00,48.38,48.41,48.24,48.24,54797.0,44.9709,44.9988,44.8408,44.8408,54797.0
2023-03-28 10:00:00,48.25,48.46,48.12,48.37,128088.0,44.8501,45.0453,44.7293,44.9616,128088.0
2023-03-28 10:05:00,48.38,48.45,48.3,48.44,58598.0,44.9709,45.036,44.8966,45.0267,58598.0
2023-03-28 10:10:00,48.43,48.45,48.22,48.22,76807.0,45.0174,45.036,44.8222,44.8222,76807.0
2023-03-28 10:15:00,48.21,48.43,48.2,48.42,80728.0,44.8129,45.0174,44.8036,45.0081,80728.0
2023-03-28 10:20:00,48.42,48.53,48.34,48.53,69592.0,45.0081,45.1104,44.9338,45.1104,69592.0
2023-03-28 10:25:00,48.52,48.63,48.49,48.6,142431.0,45.1011,45.2033,45.0732,45.1754,142431.0
2023-03-28 10:30:00,48.6,48.63,48.46,48.59,197893.0,45.1754,45.2033,45.0453,45.1661,197893.0
2023-03-28 10:35:00,48.58,48.82,48.58,48.76,160126.0,45.1568,45.3799,45.1568,45.3242,160126.0
2023-03-28 10:40:00,48.76,48.77,48.54,48.57,183856.0,45.3242,45.3335,45.1197,45.1475,183856.0
2023-03-28 10:45:00,48.56,48.58,48.37,48.42,144808.0,45.1383,45.1568,44.9616,45.0081,144808.0
2023-03-28 10:50:00,48.41,48.44,48.31,48.35,48001.0,44.9988,45.0267,44.9059,44.943,48001.0
2023-03-28 10:55:00,48.34,48.48,48.32,48.44,51705.0,44.9338,45.0639,44.9152,45.0267,51705.0
2023-03-28 11:00:00,48.45,48.7,48.45,48.6,96492.0,45.036,45.2684,45.036,45.1754,96492.0
2023-03-28 11:05:00,48.61,48.67,48.61,48.66,64893.0,45.1847,45.2405,45.1847,45.2312,64893.0
2023-03-28 11:10:00,48.66,48.75,48.58,48.74,127564.0,45.2312,45.3149,45.1568,45.3056,127564.0
2023-03-28 11:15:00,48.75,48.87,48.74,48.8,86372.0,45.3149,45.4264,45.3056,45.3613,86372.0
2023-03-28 11:20:00,48.79,48.82,48.68,48.78,79030.0,45.352,45.3799,45.2498,45.3427,79030.0
2023-03-28 11:25:00,48.79,48.81,48.74,48.74,40206.0,45.352,45.3706,45.3056,45.3056,40206.0
2023-03-28 11:30:00,48.75,48.84,48.73,48.79,52846.0,45.3149,45.3985,45.2963,45.352,52846.0
2023-03-28 11:35:00,48.8,48.9,48.75,48.86,57870.0,45.3613,45.4543,45.3149,45.4171,57870.0
2023-03-28 11:40:00,48.86,48.9,48.81,48.86,43181.0,45.4171,45.4543,45.3706,45.4171,43181.0
2023-03-28 11:45:00,48.86,48.93,48.8,48.81,49783.0,45.4171,45.4822,45.3613,45.3706,49783.0
2023-03-28 11:50:00,48.8,48.95,48.8,48.94,50120.0,45.3613,45.5008,45.3613,45.4915,50120.0
2023-03-28 11:55:00,48.93,49.02,48.93,49.01,59225.0,45.4822,45.5658,45.4822,45.5565,59225.0
2023-03-28 12:00:00,49.01,49.02,48.92,48.95,76289.0,45.5565,45.5658,45.4729,45.5008,76289.0
2023-03-28 12:05:00,48.95,48.97,48.85,48.93,31376.0,45.5008,45.5194,45.4078,45.4822,31376.0
2023-03-28 12:10:00,48.94,49.01,48.91,49.0,38604.0,45.4915,45.5565,45.4636,45.5472,38604.0
2023-03-28 12:15:00,49.02,49.03,48.86,48.94,35625.0,45.5658,45.5751,45.4171,45.4915,35625.0
2023-03-28 12:20:00,48.94,49.0,48.9,48.97,44885.0,45.4915,45.5472,45.4543,45.5194,44885.0
2023-03-28 12:25:00,48.98,49.04,48.95,49.01,52644.0,45.5287,45.5844,45.5008,45.5565,52644.0
2023-03-28 12:30:00,49.02,49.02,48.93,49.01,39357.0,45.5658,45.5658,45.4822,45.5565,39357.0
2023-03-28 12:35:00,49.0,49.07,48.99,49.06,69874.0,45.5472,45.6123,45.538,45.603,69874.0
2023-03-28 12:40:00,49.07,49.17,49.06,49.15,96612.0,45.6123,45.7053,45.603,45.6867,96612.0
2023-03-28 12:45:00,49.15,49.23,49.12,49.19,50265.0,45.6867,45.761,45.6588,45.7239,50265.0
2023-03-28 12:50:00,49.2,49.2,49.07,49.09,48587.0,45.7332,45.7332,45.6123,45.6309,48587.0
2023-03-28 12:55:00,49.08,49.16,49.01,49.16,58992.0,45.6216,45.696,45.5565,45.696,58992.0
2023-03-28 13:00:00,49.16,49.16,48.96,48.98,54068.0,45.696,45.696,45.5101,45.5287,54068.0
2023-03-28 13:05:00,48.97,48.97,48.82,48.87,61267.0,45.5194,45.5194,45.3799,45.4264,61267.0
2023-03-28 13:10:00,48.86,48.97,48.85,48.97,39742.0,45.4171,45.5194,45.4078,45.5194,39742.0
2023-03-28 13:15:00,48.97,49.07,48.95,49.07,31609.0,45.5194,45.6123,45.5008,45.6123,31609.0
2023-03-28 13:20:00,49.06,49.06,48.96,48.99,30392.0,45.603,45.603,45.5101,45.538,30392.0
2023-03-28 13:25:00,49.0,49.0,48.91,48.93,32069.0,45.5472,45.5472,45.4636,45.4822,32069.0
2023-03-28 13:30:00,48.92,48.96,48.86,48.87,45190.0,45.4729,45.5101,45.4171,45.4264,45190.0
2023-03-28 13:35:00,48.88,48.95,48.78,48.79,123580.0,45.4357,45.5008,45.3427,45.352,123580.0
2023-03-28 13:40:00,48.8,48.84,48.72,48.79,95047.0,45.3613,45.3985,45.287,45.352,95047.0
2023-03-28 13:45:00,48.78,48.8,48.72,48.79,47276.0,45.3427,45.3613,45.287,45.352,47276.0
2023-03-28 13:50:00,48.78,48.79,48.71,48.73,62522.0,45.3427,45.352,45.2777,45.2963,62522.0
2023-03-28 13:55:00,48.73,48.77,48.62,48.74,88576.0,45.2963,45.3335,45.194,45.3056,88576.0
2023-03-28 14:00:00,48.74,48.8,48.69,48.77,117286.0,45.3056,45.3613,45.2591,45.3335,117286.0
2023-03-28 14:05:00,48.77,48.78,48.67,48.68,49946.0,45.3335,45.3427,45.2405,45.2498,49946.0
2023-03-28 14:10:00,48.68,48.7,48.57,48.59,103304.0,45.2498,45.2684,45.1475,45.1661,103304.0
2023-03-28 14:15:00,48.59,48.66,48.52,48.59,105168.0,45.1661,45.2312,45.1011,45.1661,105168.0
2023-03-28 14:20:00,48.6,48.68,48.43,48.46,71457.0,45.1754,45.2498,45.0174,45.0453,71457.0
2023-03-28 14:25:00,48.46,48.57,48.44,48.48,57319.0,45.0453,45.1475,45.0267,45.0639,57319.0
2023-03-28 14:30:00,48.49,48.51,48.37,48.38,116663.0,45.0732,45.0918,44.9616,44.9709,116663.0
2023-03-28 14:35:00,48.39,48.49,48.35,48.48,69671.0,44.9802,45.0732,44.943,45.0639,69671.0
2023-03-28 14:40:00,48.47,48.52,48.42,48.5,43062.0,45.0546,45.1011,45.0081,45.0825,43062.0
2023-03-28 14:45:00,48.5,48.55,48.47,48.5,57022.0,45.0825,45.129,45.0546,45.0825,57022.0
2023-03-28 14:50:00,48.5,48.6,48.49,48.59,33975.0,45.0825,45.1754,45.0732,45.1661,33975.0
2023-03-28 14:55:00,48.59,48.65,48.57,48.65,40899.0,45.1661,45.2219,45.1475,45.2219,40899.0
2023-03-28 15:00:00,48.65,48.73,48.61,48.69,72552.0,45.2219,45.2963,45.1847,45.2591,72552.0
2023-03-28 15:05:00,48.69,48.75,48.67,48.72,38871.0,45.2591,45.3149,45.2405,45.287,38871.0
2023-03-28 15:10:00,48.72,48.74,48.61,48.66,61878.0,45.287,45.3056,45.1847,45.2312,61878.0
2023-03-28 15:15:00,48.66,48.69,48.58,48.63,56040.0,45.2312,45.2591,45.1568,45.2033,56040.0
2023-03-28 15:20:00,48.62,48.65,48.58,48.63,51082.0,45.194,45.2219,45.1568,45.2033,51082.0
2023-03-28 15:25:00,48.63,48.67,48.54,48.59,72917.0,45.2033,45.2405,45.1197,45.1661,72917.0
2023-03-28 15:30:00,48.58,48.64,48.54,48.62,108506.0,45.1568,45.2126,45.1197,45.194,108506.0
2023-03-28 15:35:00,48.62,48.66,48.53,48.59,60991.0,45.194,45.2312,45.1104,45.1661,60991.0
2023-03-28 15:40:00,48.59,48.61,48.54,48.59,61096.0,45.1661,45.1847,45.1197,45.1661,61096.0
2023-03-28 15:45:00,48.58,48.64,48.54,48.63,114212.0,45.1568,45.2126,45.1197,45.2033,114212.0
2023-03-28 15:50:00,48.63,48.68,48.57,48.62,142321.0,45.2033,45.2498,45.1475,45.194,142321.0
2023-03-28 15:55:00,48.63,48.64,48.55,48.58,283935.0,45.2033,45.2126,45.129,45.1568,283935.0
2023-03-29 09:30:00,49.47,49.75,49.28,49.45,307473.0,45.9841,46.2444,45.8075,45.9655,307473.0
2023-03-29 09:35:00,49.44,49.55,49.32,49.54,57747.0,45.9562,46.0585,45.8447,46.0492,57747.0
2023-03-29 09:40:00,49.52,49.64,49.46,49.54,90631.0,46.0306,46.1421,45.9748,46.0492,90631.0
2023-03-29 09:45:00,49.55,49.63,49.25,49.28,133968.0,46.0585,46.1329,45.7796,45.8075,133968.0
2023-03-29 09:50:00,49.27,49.46,49.25,49.46,117986.0,45.7982,45.9748,45.7796,45.9748,117986.0
2023-03-29 09:55:00,49.45,49.59,49.41,49.45,54306.0,45.9655,46.0957,45.9284,45.9655,54306.0
2023-03-29 10:00:00,49.48,49.66,49.47,49.56,49599.0,45.9934,46.1607,45.9841,46.0678,49599.0
2023-03-29 10:05:00,49.57,49.59,49.44,49.54,80831.0,46.0771,46.0957,45.9562,46.0492,80831.0
2023-03-29 10:10:00,49.54,49.58,49.42,49.5,104575.0,46.0492,46.0864,45.9377,46.012,104575.0
2023-03-29 10:15:00,49.49,49.78,49.46,49.73,102002.0,46.0027,46.2723,45.9748,46.2258,102002.0
2023-03-29 10:20:00,49.73,49.76,49.6,49.6,59864.0,46.2258,46.2537,46.105,46.105,59864.0
2023-03-29 10:25:00,49.59,49.68,49.56,49.58,54454.0,46.0957,46.1793,46.0678,46.0864,54454.0
2023-03-29 10:30:00,49.58,49.72,49.57,49.69,85535.0,46.0864,46.2165,46.0771,46.1886,85535.0
2023-03-29 10:35:00,49.7,49.7,49.54,49.57,63646.0,46.1979,46.1979,46.0492,46.0771,63646.0
2023-03-29 10:40:00,49.57,49.57,49.42,49.44,80849.0,46.0771,46.0771,45.9377,45.9562,80849.0
2023-03-29 10:45:00,49.44,49.57,49.34,49.54,196080.0,45.9562,46.0771,45.8633,46.0492,196080.0
2023-03-29 10:50:00,49.54,49.75,49.54,49.74,93246.0,46.0492,46.2444,46.0492,46.2351,93246.0
2023-03-29 10:55:00,49.75,49.85,49.71,49.75,110063.0,46.2444,46.3374,46.2072,46.2444,110063.0
2023-03-29 11:00:00,49.75,49.82,49.66,49.75,90081.0,46.2444,46.3095,46.1607,46.2444,90081.0
2023-03-29 11:05:00,49.76,49.8,49.71,49.76,76701.0,46.2537,46.2909,46.2072,46.2537,76701.0
2023-03-29 11:10:00,49.76,49.76,49.64,49.71,43438.0,46.2537,46.2537,46.1421,46.2072,43438.0
2023-03-29 11:15:00,49.71,49.73,49.56,49.58,117622.0,46.2072,46.2258,46.0678,46.0864,117622.0
2023-03-29 11:20:00,49.58,49.79,49.56,49.76,112807.0,46.0864,46.2816,46.0678,46.2537,112807.0
2023-03-29 11:25:00,49.78,49.81,49.58,49.58,81934.0,46.2723,46.3002,46.0864,46.0864,81934.0
2023-03-29 11:30:00,49.59,49.73,49.57,49.73,63113.0,46.0957,46.2258,46.0771,46.2258,63113.0
2023-03-29 11:35:00,49.73,49.78,49.67,49.69,51480.0,46.2258,46.2723,46.17,46.1886,51480.0
2023-03-29 11:40:00,49.69,49.76,49.57,49.57,99634.0,46.1886,46.2537,46.0771,46.0771,99634.0
2023-03-29 11:45:00,49.57,49.6,49.47,49.5,68454.0,46.0771,46.105,45.9841,46.012,68454.0
2023-03-29 11:50:00,49.49,49.49,49.42,49.46,54027.0,46.0027,46.0027,45.9377,45.9748,54027.0
2023-03-29 11:55:00,49.47,49.51,49.39,49.44,230779.0,45.9841,46.0213,45.9098,45.9562,230779.0
2023-03-29 12:00:00,49.43,49.43,49.34,49.37,79914.0,45.9469,45.9469,45.8633,45.8912,79914.0
2023-03-29 12:05:00,49.37,49.38,49.28,49.32,50831.0,45.8912,45.9005,45.8075,45.8447,50831.0
2023-03-29 12:10:00,49.31,49.45,49.25,49.43,221258.0,45.8354,45.9655,45.7796,45.9469,221258.0
2023-03-29 12:15:00,49.43,49.51,49.39,49.41,84608.0,45.9469,46.0213,45.9098,45.9284,84608.0
2023-03-29 12:20:00,49.42,49.42,49.26,49.33,85921.0,45.9377,45.9377,45.7889,45.854,85921.0
2023-03-29 12:25:00,49.34,49.42,49.33,49.4,41463.0,45.8633,45.9377,45.854,45.9191,41463.0
2023-03-29 12:30:00,49.41,49.53,49.38,49.48,54472.0,45.9284,46.0399,45.9005,45.9934,54472.0
2023-03-29 12:35:00,49.48,49.53,49.44,49.48,42816.0,45.9934,46.0399,45.9562,45.9934,42816.0
2023-03-29 12:40:00,49.49,49.5,49.42,49.45,38909.0,46.0027,46.012,45.9377,45.9655,38909.0
2023-03-29 12:45:00,49.45,49.58,49.44,49.53,40639.0,45.9655,46.0864,45.9562,46.0399,40639.0
2023-03-29 12:50:00,49.53,49.63,49.52,49.57,46465.0,46.0399,46.1329,46.0306,46.0771,46465.0
2023-03-29 12:55:00,49.56,49.62,49.52,49.62,42580.0,46.0678,46.1236,46.0306,46.1236,42580.0
2023-03-29 13:00:00,49.63,49.67,49.54,49.62,45232.0,46.1329,46.17,46.0492,46.1236,45232.0
2023-03-29 13:05:00,49.62,49.7,49.58,49.7,79384.0,46.1236,46.1979,46.0864,46.1979,79384.0
2023-03-29 13:10:00,49.69,49.75,49.66,49.7,73970.0,46.1886,46.2444,46.1607,46.1979,73970.0
2023-03-29 13:15:00,49.7,49.75,49.68,49.69,40686.0,46.1979,46.2444,46.1793,46.1886,40686.0
2023-03-29 13:20:00,49.69,49.73,49.65,49.7,45853.0,46.1886,46.2258,46.1514,46.1979,45853.0
2023-03-29 13:25:00,49.7,49.75,49.67,49.68,56241.0,46.1979,46.2444,46.17,46.1793,56241.0
2023-03-29 13:30:00,49.67,49.68,49.62,49.62,53663.0,46.17,46.1793,46.1236,46.1236,53663.0
2023-03-29 13:35:00,49.62,49.72,49.58,49.69,70217.0,46.1236,46.2165,46.0864,46.1886,70217.0
2023-03-29 13:40:00,49.69,49.83,49.69,49.8,54280.0,46.1886,46.3188,46.1886,46.2909,54280.0
2023-03-29 13:45:00,49.81,49.82,49.66,49.68,47963.0,46.3002,46.3095,46.1607,46.1793,47963.0
2023-03-29 13:50:00,49.68,49.7,49.64,49.68,40390.0,46.1793,46.1979,46.1421,46.1793,40390.0
2023-03-29 13:55:00,49.68,49.72,49.66,49.68,36426.0,46.1793,46.2165,46.1607,46.1793,36426.0
2023-03-29 14:00:00,49.68,49.72,49.62,49.68,70691.0,46.1793,46.2165,46.1236,46.1793,70691.0
2023-03-29 14:05:00,49.67,49.74,49.67,49.73,40920.0,46.17,46.2351,46.17,46.2258,40920.0
2023-03-29 14:10:00,49.73,49.85,49.72,49.84,81647.0,46.2258,46.3374,46.2165,46.3281,81647.0
2023-03-29 14:15:00,49.84,49.84,49.69,49.69,42790.0,46.3281,46.3281,46.1886,46.1886,42790.0
2023-03-29 14:20:00,49.7,49.74,49.67,49.72,29815.0,46.1979,46.2351,46.17,46.2165,29815.0
2023-03-29 14:25:00,49.73,49.78,49.71,49.73,25816.0,46.2258,46.2723,46.2072,46.2258,25816.0
2023-03-29 14:30:00,49.74,49.76,49.73,49.74,26461.0,46.2351,46.2537,46.2258,46.2351,26461.0
2023-03-29 14:35:00,49.73,49.76,49.71,49.72,28804.0,46.2258,46.2537,46.2072,46.2165,28804.0
2023-03-29 14:40:00,49.73,49.77,49.7,49.76,23395.0,46.2258,46.263,46.1979,46.2537,23395.0
2023-03-29 14:45:00,49.77,49.88,49.77,49.86,81569.0,46.263,46.3652,46.263,46.3466,81569.0
2023-03-29 14:50:00,49.86,49.91,49.75,49.91,106645.0,46.3466,46.3931,46.2444,46.3931,106645.0
2023-03-29 14:55:00,49.91,49.92,49.82,49.86,76337.0,46.3931,46.4024,46.3095,46.3466,76337.0
2023-03-29 15:00:00,49.85,49.89,49.75,49.82,116194.0,46.3374,46.3745,46.2444,46.3095,116194.0
2023-03-29 15:05:00,49.82,49.85,49.75,49.84,57188.0,46.3095,46.3374,46.2444,46.3281,57188.0
2023-03-29 15:10:00,49.84,49.89,49.8,49.84,74286.0,46.3281,46.3745,46.2909,46.3281,74286.0
2023-03-29 15:15:00,49.84,49.9,49.81,49.85,70132.0,46.3281,46.3838,46.3002,46.3374,70132.0
2023-03-29 15:20:00,49.84,49.9,49.82,49.87,58675.0,46.3281,46.3838,46.3095,46.3559,58675.0
2023-03-29 15:25:00,49.86,49.88,49.82,49.85,68425.0,46.3466,46.3652,46.3095,46.3374,68425.0
2023-03-29 15:30:00,49.84,49.86,49.77,49.82,61269.0,46.3281,46.3466,46.263,46.3095,61269.0
2023-03-29 15:35:00,49.82,49.83,49.74,49.79,80278.0,46.3095,46.3188,46.2351,46.2816,80278.0
2023-03-29 15:40:00,49.79,49.83,49.75,49.82,68469.0,46.2816,46.3188,46.2444,46.3095,68469.0
2023-03-29 15:45:00,49.81,49.84,49.76,49.82,104022.0,46.3002,46.3281,46.2537,46.3095,104022.0
2023-03-29 15:50:00,49.82,49.84,49.76,49.78,150428.0,46.3095,46.3281,46.2537,46.2723,150428.0
2023-03-29 15:55:00,49.78,49.8,49.75,49.8,270072.0,46.2723,46.2909,46.2444,46.2909,270072.0
2023-03-30 09:30:00,50.55,50.66,49.96,50.09,285260.0,46.988,47.0903,46.4396,46.5604,285260.0
2023-03-30 09:35:00,50.14,50.2,49.98,50.13,95842.0,46.6069,46.6627,46.4582,46.5976,95842.0
2023-03-30 09:40:00,50.13,50.13,49.95,49.97,134943.0,46.5976,46.5976,46.4303,46.4489,134943.0
2023-03-30 09:45:00,49.96,50.12,49.88,50.05,96397.0,46.4396,46.5883,46.3652,46.5233,96397.0
2023-03-30 09:50:00,50.04,50.09,49.94,49.98,72316.0,46.514,46.5604,46.421,46.4582,72316.0
2023-03-30 09:55:00,49.98,50.1,49.95,50.05,68908.0,46.4582,46.5697,46.4303,46.5233,68908.0
2023-03-30 10:00:00,50.06,50.13,49.9,49.91,69438.0,46.5326,46.5976,46.3838,46.3931,69438.0
2023-03-30 10:05:00,49.91,49.96,49.78,49.84,116084.0,46.3931,46.4396,46.2723,46.3281,116084.0
2023-03-30 10:10:00,49.84,50.05,49.79,49.81,72607.0,46.3281,46.5233,46.2816,46.3002,72607.0
2023-03-30 10:15:00,49.8,49.92,49.74,49.91,79359.0,46.2909,46.4024,46.2351,46.3931,79359.0
2023-03-30 10:20:00,49.92,49.93,49.77,49.87,88744.0,46.4024,46.4117,46.263,46.3559,88744.0
2023-03-30 10:25:00,49.87,49.95,49.78,49.87,42149.0,46.3559,46.4303,46.2723,46.3559,42149.0
2023-03-30 10:30:00,49.89,49.91,49.78,49.8,78307.0,46.3745,46.3931,46.2723,46.2909,78307.0
2023-03-30 10:35:00,49.79,50.01,49.65,50.0,148778.0,46.2816,46.4861,46.1514,46.4768,148778.0
2023-03-30 10:40:00,49.99,50.12,49.99,50.03,74325.0,46.4675,46.5883,46.4675,46.5047,74325.0
2023-03-30 10:45:00,50.03,50.04,49.95,49.97,78730.0,46.5047,46.514,46.4303,46.4489,78730.0
2023-03-30 10:50:00,49.97,49.98,49.88,49.88,52125.0,46.4489,46.4582,46.3652,46.3652,52125.0
2023-03-30 10:55:00,49.88,49.94,49.84,49.86,40222.0,46.3652,46.421,46.3281,46.3466,40222.0
2023-03-30 11:00:00,49.85,49.97,49.82,49.96,60497.0,46.3374,46.4489,46.3095,46.4396,60497.0
2023-03-30 11:05:00,49.97,50.02,49.93,49.97,63372.0,46.4489,46.4954,46.4117,46.4489,63372.0
2023-03-30 11:10:00,49.98,50.02,49.78,49.81,101213.0,46.4582,46.4954,46.2723,46.3002,101213.0
2023-03-30 11:15:00,49.81,49.82,49.66,49.7,111447.0,46.3002,46.3095,46.1607,46.1979,111447.0
2023-03-30 11:20:00,49.71,49.93,49.7,49.91,45182.0,46.2072,46.4117,46.1979,46.3931,45182.0
2023-03-30 11:25:00,49.91,49.93,49.83,49.84,25087.0,46.3931,46.4117,46.3188,46.3281,25087.0
2023-03-30 11:30:00,49.84,49.85,49.75,49.8,37972.0,46.3281,46.3374,46.2444,46.2909,37972.0
2023-03-30 11:35:00,49.81,49.94,49.8,49.91,46063.0,46.3002,46.421,46.2909,46.3931,46063.0
2023-03-30 11:40:00,49.92,49.94,49.85,49.9,33368.0,46.4024,46.421,46.3374,46.3838,33368.0
2023-03-30 11:45:00,49.89,49.89,49.65,49.71,102722.0,46.3745,46.3745,46.1514,46.2072,102722.0
2023-03-30 11:50:00,49.71,49.86,49.71,49.82,42543.0,46.2072,46.3466,46.2072,46.3095,42543.0
2023-03-30 11:55:00,49.83,49.86,49.78,49.79,44639.0,46.3188,46.3466,46.2723,46.2816,44639.0
2023-03-30 12:00:00,49.78,49.81,49.74,49.8,50562.0,46.2723,46.3002,46.2351,46.2909,50562.0
2023-03-30 12:05:00,49.8,49.81,49.73,49.75,38523.0,46.2909,46.3002,46.2258,46.2444,38523.0
2023-03-30 12:10:00,49.74,49.77,49.68,49.75,42282.0,46.2351,46.263,46.1793,46.2444,42282.0
2023-03-30 12:15:00,49.74,49.76,49.7,49.76,33709.0,46.2351,46.2537,46.1979,46.2537,33709.0
2023-03-30 12:20:00,49.76,49.81,49.71,49.73,33342.0,46.2537,46.3002,46.2072,46.2258,33342.0
2023-03-30 12:25:00,49.73,49.78,49.72,49.76,19242.0,46.2258,46.2723,46.2165,46.2537,19242.0
2023-03-30 12:30:00,49.76,49.78,49.7,49.75,31902.0,46.2537,46.2723,46.1979,46.2444,31902.0
2023-03-30 12:35:00,49.75,49.76,49.68,49.75,77450.0,46.2444,46.2537,46.1793,46.2444,77450.0
2023-03-30 12:40:00,49.74,49.82,49.73,49.82,68466.0,46.2351,46.3095,46.2258,46.3095,68466.0
2023-03-30 12:45:00,49.82,49.85,49.75,49.81,42926.0,46.3095,46.3374,46.2444,46.3002,42926.0
2023-03-30 12:50:00,49.82,49.92,49.81,49.9,38694.0,46.3095,46.4024,46.3002,46.3838,38694.0
2023-03-30 12:55:00,49.9,49.91,49.85,49.86,24926.0,46.3838,46.3931,46.3374,46.3466,24926.0
2023-03-30 13:00:00,49.86,49.96,49.84,49.92,93906.0,46.3466,46.4396,46.3281,46.4024,93906.0
2023-03-30 13:05:00,49.93,49.93,49.84,49.85,44287.0,46.4117,46.4117,46.3281,46.3374,44287.0
2023-03-30 13:10:00,49.84,49.87,49.82,49.84,31607.0,46.3281,46.3559,46.3095,46.3281,31607.0
2023-03-30 13:15:00,49.83,49.85,49.79,49.85,39486.0,46.3188,46.3374,46.2816,46.3374,39486.0
2023-03-30 13:20:00,49.86,49.88,49.76,49.76,66495.0,46.3466,46.3652,46.2537,46.2537,66495.0
2023-03-30 13:25:00,49.76,49.85,49.75,49.81,34935.0,46.2537,46.3374,46.2444,46.3002,34935.0
2023-03-30 13:30:00,49.81,49.83,49.75,49.78,20194.0,46.3002,46.3188,46.2444,46.2723,20194.0
2023-03-30 13:35:00,49.78,49.8,49.7,49.73,52174.0,46.2723,46.2909,46.1979,46.2258,52174.0
2023-03-30 13:40:00,49.73,49.73,49.68,49.71,50349.0,46.2258,46.2258,46.1793,46.2072,50349.0
2023-03-30 13:45:00,49.71,49.74,49.63,49.73,65470.0,46.2072,46.2351,46.1329,46.2258,65470.0
2023-03-30 13:50:00,49.74,49.76,49.69,49.73,92974.0,46.2351,46.2537,46.1886,46.2258,92974.0
2023-03-30 13:55:00,49.73,49.76,49.7,49.76,64560.0,46.2258,46.2537,46.1979,46.2537,64560.0
2023-03-30 14:00:00,49.77,49.8,49.71,49.73,56052.0,46.263,46.2909,46.2072,46.2258,56052.0
2023-03-30 14:05:00,49.73,49.77,49.71,49.72,36636.0,46.2258,46.263,46.2072,46.2165,36636.0
2023-03-30 14:10:00,49.72,49.76,49.66,49.76,47811.0,46.2165,46.2537,46.1607,46.2537,47811.0
2023-03-30 14:15:00,49.76,49.81,49.71,49.77,52205.0,46.2537,46.3002,46.2072,46.263,52205.0
2023-03-30 14:20:00,49.76,49.8,49.73,49.75,72671.0,46.2537,46.2909,46.2258,46.2444,72671.0
2023-03-30 14:25:00,49.75,49.79,49.74,49.76,32045.0,46.2444,46.2816,46.2351,46.2537,32045.0
2023-03-30 14:30:00,49.75,49.81,49.74,49.81,51720.0,46.2444,46.3002,46.2351,46.3002,51720.0
2023-03-30 14:35:00,49.81,49.82,49.72,49.76,52876.0,46.3002,46.3095,46.2165,46.2537,52876.0
2023-03-30 14:40:00,49.78,49.78,49.71,49.74,42290.0,46.2723,46.2723,46.2072,46.2351,42290.0
2023-03-30 14:45:00,49.75,49.8,49.73,49.8,39535.0,46.2444,46.2909,46.2258,46.2909,39535.0
2023-03-30 14:50:00,49.79,49.83,49.77,49.81,28906.0,46.2816,46.3188,46.263,46.3002,28906.0
2023-03-30 14:55:00,49.8,49.86,49.8,49.84,30867.0,46.2909,46.3466,46.2909,46.3281,30867.0
2023-03-30 15:00:00,49.84,49.89,49.82,49.88,45482.0,46.3281,46.3745,46.3095,46.3652,45482.0
2023-03-30 15:05:00,49.88,49.9,49.8,49.84,56538.0,46.3652,46.3838,46.2909,46.3281,56538.0
2023-03-30 15:10:00,49.84,49.86,49.8,49.84,34187.0,46.3281,46.3466,46.2909,46.3281,34187.0
2023-03-30 15:15:00,49.84,49.84,49.77,49.78,41354.0,46.3281,46.3281,46.263,46.2723,41354.0
2023-03-30 15:20:00,49.78,49.83,49.76,49.78,40138.0,46.2723,46.3188,46.2537,46.2723,40138.0
2023-03-30 15:25:00,49.79,49.86,49.77,49.84,71011.0,46.2816,46.3466,46.263,46.3281,71011.0
2023-03-30 15:30:00,49.84,49.86,49.79,49.81,67411.0,46.3281,46.3466,46.2816,46.3002,67411.0
2023-03-30 15:35:00,49.81,49.91,49.81,49.88,60792.0,46.3002,46.3931,46.3002,46.3652,60792.0
2023-03-30 15:40:00,49.88,49.92,49.87,49.89,62091.0,46.3652,46.4024,46.3559,46.3745,62091.0
2023-03-30 15:45:00,49.88,49.88,49.81,49.84,110375.0,46.3652,46.3652,46.3002,46.3281,110375.0
2023-03-30 15:50:00,49.85,49.88,49.81,49.83,113676.0,46.3374,46.3652,46.3002,46.3188,113676.0
2023-03-30 15:55:00,49.83,49.86,49.8,49.85,238546.0,46.3188,46.3466,46.2909,46.3374,238546.0
2023-03-31 09:30:00,50.33,50.67,50.12,50.63,371657.0,46.7835,47.0996,46.5883,47.0624,371657.0
2023-03-31 09:35:00,50.66,50.74,50.52,50.62,161575.0,47.0903,47.1646,46.9601,47.0531,161575.0
2023-03-31 09:40:00,50.58,50.77,50.55,50.62,119316.0,47.0159,47.1925,46.988,47.0531,119316.0
2023-03-31 09:45:00,50.6,50.76,50.55,50.64,174913.0,47.0345,47.1832,46.988,47.0717,174913.0
2023-03-31 09:50:00,50.64,50.67,50.52,50.65,113864.0,47.0717,47.0996,46.9601,47.081,113864.0
2023-03-31 09:55:00,50.64,50.66,50.44,50.51,96271.0,47.0717,47.0903,46.8858,46.9508,96271.0
2023-03-31 10:00:00,50.52,50.66,50.52,50.66,72631.0,46.9601,47.0903,46.9601,47.0903,72631.0
2023-03-31 10:05:00,50.66,50.7,50.54,50.54,59133.0,47.0903,47.1275,46.9787,46.9787,59133.0
2023-03-31 10:10:00,50.54,50.68,50.48,50.62,63784.0,46.9787,47.1089,46.923,47.0531,63784.0
2023-03-31 10:15:00,50.63,50.7,50.62,50.65,87822.0,47.0624,47.1275,47.0531,47.081,87822.0
2023-03-31 10:20:00,50.65,50.65,50.53,50.57,45595.0,47.081,47.081,46.9694,47.0066,45595.0
2023-03-31 10:25:00,50.57,50.69,50.54,50.61,85882.0,47.0066,47.1182,46.9787,47.0438,85882.0
2023-03-31 10:30:00,50.61,50.66,50.56,50.6,44155.0,47.0438,47.0903,46.9973,47.0345,44155.0
2023-03-31 10:35:00,50.61,50.61,50.39,50.43,144193.0,47.0438,47.0438,46.8393,46.8765,144193.0
2023-03-31 10:40:00,50.43,50.44,50.29,50.43,101554.0,46.8765,46.8858,46.7463,46.8765,101554.0
2023-03-31 10:45:00,50.42,50.44,50.35,50.4,67576.0,46.8672,46.8858,46.8021,46.8486,67576.0
2023-03-31 10:50:00,50.4,50.4,50.22,50.33,90914.0,46.8486,46.8486,46.6813,46.7835,90914.0
2023-03-31 10:55:00,50.34,50.45,50.32,50.44,65876.0,46.7928,46.8951,46.7742,46.8858,65876.0
2023-03-31 11:00:00,50.43,50.53,50.39,50.49,69476.0,46.8765,46.9694,46.8393,46.9323,69476.0
2023-03-31 11:05:00,50.49,50.52,50.36,50.4,37039.0,46.9323,46.9601,46.8114,46.8486,37039.0
2023-03-31 11:10:00,50.4,50.47,50.39,50.46,25792.0,46.8486,46.9137,46.8393,46.9044,25792.0
2023-03-31 11:15:00,50.46,50.55,50.42,50.52,56523.0,46.9044,46.988,46.8672,46.9601,56523.0
2023-03-31 11:20:00,50.52,50.63,50.51,50.62,85421.0,46.9601,47.0624,46.9508,47.0531,85421.0
2023-03-31 11:25:00,50.63,50.7,50.62,50.69,63020.0,47.0624,47.1275,47.0531,47.1182,63020.0
2023-03-31 11:30:00,50.69,50.7,50.58,50.6,55797.0,47.1182,47.1275,47.0159,47.0345,55797.0
2023-03-31 11:35:00,50.6,50.7,50.57,50.68,34318.0,47.0345,47.1275,47.0066,47.1089,34318.0
2023-03-31 11:40:00,50.68,50.72,50.64,50.72,39742.0,47.1089,47.146,47.0717,47.146,39742.0
2023-03-31 11:45:00,50.72,50.73,50.66,50.68,56336.0,47.146,47.1553,47.0903,47.1089,56336.0
2023-03-31 11:50:00,50.67,50.67,50.61,50.65,26597.0,47.0996,47.0996,47.0438,47.081,26597.0
2023-03-31 11:55:00,50.64,50.71,50.63,50.71,34082.0,47.0717,47.1368,47.0624,47.1368,34082.0
2023-03-31 12:00:00,50.71,50.78,50.7,50.73,73688.0,47.1368,47.2018,47.1275,47.1553,73688.0
2023-03-31 12:05:00,50.73,50.74,50.65,50.69,34912.0,47.1553,47.1646,47.081,47.1182,34912.0
2023-03-31 12:10:00,50.69,50.8,50.69,50.79,64629.0,47.1182,47.2204,47.1182,47.2111,64629.0
2023-03-31 12:15:00,50.8,50.85,50.79,50.79,45401.0,47.2204,47.2669,47.2111,47.2111,45401.0
2023-03-31 12:20:00,50.79,50.8,50.73,50.73,45836.0,47.2111,47.2204,47.1553,47.1553,45836.0
2023-03-31 12:25:00,50.73,50.77,50.69,50.7,29953.0,47.1553,47.1925,47.1182,47.1275,29953.0
2023-03-31 12:30:00,50.7,50.73,50.63,50.65,35551.0,47.1275,47.1553,47.0624,47.081,35551.0
2023-03-31 12:35:00,50.66,50.68,50.62,50.68,36409.0,47.0903,47.1089,47.0531,47.1089,36409.0
2023-03-31 12:40:00,50.67,50.72,50.64,50.7,33815.0,47.0996,47.146,47.0717,47.1275,33815.0
2023-03-31 12:45:00,50.7,50.7,50.64,50.66,31445.0,47.1275,47.1275,47.0717,47.0903,31445.0
2023-03-31 12:50:00,50.66,50.68,50.61,50.62,26278.0,47.0903,47.1089,47.0438,47.0531,26278.0
2023-03-31 12:55:00,50.62,50.62,50.56,50.59,62429.0,47.0531,47.0531,46.9973,47.0252,62429.0
2023-03-31 13:00:00,50.59,50.6,50.54,50.56,24037.0,47.0252,47.0345,46.9787,46.9973,24037.0
2023-03-31 13:05:00,50.56,50.58,50.52,50.53,34758.0,46.9973,47.0159,46.9601,46.9694,34758.0
2023-03-31 13:10:00,50.54,50.57,50.48,50.53,48961.0,46.9787,47.0066,46.923,46.9694,48961.0
2023-03-31 13:15:00,50.54,50.62,50.52,50.58,50467.0,46.9787,47.0531,46.9601,47.0159,50467.0
2023-03-31 13:20:00,50.6,50.6,50.47,50.49,164904.0,47.0345,47.0345,46.9137,46.9323,164904.0
2023-03-31 13:25:00,50.48,50.52,50.46,50.48,31622.0,46.923,46.9601,46.9044,46.923,31622.0
2023-03-31 13:30:00,50.48,50.49,50.41,50.46,88975.0,46.923,46.9323,46.8579,46.9044,88975.0
2023-03-31 13:35:00,50.46,50.48,50.42,50.45,36417.0,46.9044,46.923,46.8672,46.8951,36417.0
2023-03-31 13:40:00,50.45,50.48,50.44,50.47,28380.0,46.8951,46.923,46.8858,46.9137,28380.0
2023-03-31 13:45:00,50.46,50.48,50.4,50.43,33010.0,46.9044,46.923,46.8486,46.8765,33010.0
2023-03-31 13:50:00,50.43,50.46,50.4,50.42,83002.0,46.8765,46.9044,46.8486,46.8672,83002.0
2023-03-31 13:55:00,50.42,50.5,50.42,50.49,29040.0,46.8672,46.9416,46.8672,46.9323,29040.0
2023-03-31 14:00:00,50.5,50.54,50.49,50.51,45277.0,46.9416,46.9787,46.9323,46.9508,45277.0
2023-03-31 14:05:00,50.5,50.62,50.5,50.57,45039.0,46.9416,47.0531,46.9416,47.0066,45039.0
2023-03-31 14:10:00,50.58,50.58,50.53,50.55,25756.0,47.0159,47.0159,46.9694,46.988,25756.0
2023-03-31 14:15:00,50.56,50.62,50.54,50.59,19226.0,46.9973,47.0531,46.9787,47.0252,19226.0
2023-03-31 14:20:00,50.6,50.6,50.5,50.52,40601.0,47.0345,47.0345,46.9416,46.9601,40601.0
2023-03-31 14:25:00,50.53,50.57,50.5,50.57,30378.0,46.9694,47.0066,46.9416,47.0066,30378.0
2023-03-31 14:30:00,50.57,50.57,50.49,50.52,52209.0,47.0066,47.0066,46.9323,46.9601,52209.0
2023-03-31 14:35:00,50.51,50.53,50.48,50.53,38934.0,46.9508,46.9694,46.923,46.9694,38934.0
2023-03-31 14:40:00,50.53,50.55,50.51,50.53,18966.0,46.9694,46.988,46.9508,46.9694,18966.0
2023-03-31 14:45:00,50.52,50.52,50.49,50.52,31686.0,46.9601,46.9601,46.9323,46.9601,31686.0
2023-03-31 14:50:00,50.51,50.53,50.48,50.52,27058.0,46.9508,46.9694,46.923,46.9601,27058.0
2023-03-31 14:55:00,50.52,50.56,50.5,50.54,50488.0,46.9601,46.9973,46.9416,46.9787,50488.0
2023-03-31 15:00:00,50.54,50.66,50.53,50.62,50356.0,46.9787,47.0903,46.9694,47.0531,50356.0
2023-03-31 15:05:00,50.61,50.63,50.55,50.6,54450.0,47.0438,47.0624,46.988,47.0345,54450.0
2023-03-31 15:10:00,50.59,50.6,50.53,50.58,58600.0,47.0252,47.0345,46.9694,47.0159,58600.0
2023-03-31 15:15:00,50.58,50.64,50.56,50.61,91448.0,47.0159,47.0717,46.9973,47.0438,91448.0
2023-03-31 15:20:00,50.62,50.65,50.57,50.6,57780.0,47.0531,47.081,47.0066,47.0345,57780.0
2023-03-31 15:25:00,50.6,50.69,50.59,50.68,77004.0,47.0345,47.1182,47.0252,47.1089,77004.0
2023-03-31 15:30:00,50.67,50.72,50.61,50.64,76162.0,47.0996,47.146,47.0438,47.0717,76162.0
2023-03-31 15:35:00,50.63,50.68,50.59,50.6,76100.0,47.0624,47.1089,47.0252,47.0345,76100.0
2023-03-31 15:40:00,50.6,50.6,50.52,50.53,81338.0,47.0345,47.0345,46.9601,46.9694,81338.0
2023-03-31 15:45:00,50.53,50.6,50.52,50.55,98267.0,46.9694,47.0345,46.9601,46.988,98267.0
2023-03-31 15:50:00,50.56,50.61,50.51,50.6,153299.0,46.9973,47.0438,46.9508,47.0345,153299.0
2023-03-31 15:55:00,50.6,50.71,50.59,50.6,420164.0,47.0345,47.1368,47.0252,47.0345,420164.0
2023-04-03 09:30:00,53.41,54.19,53.07,54.19,1349479.0,49.6465,50.3715,49.3305,50.3715,1349479.0
2023-04-03 09:35:00,54.19,54.66,54.17,54.18,827802.0,50.3715,50.8084,50.3529,50.3622,827802.0
2023-04-03 09:40:00,54.18,54.62,54.14,54.38,467764.0,50.3622,50.7712,50.3251,50.5481,467764.0
2023-04-03 09:45:00,54.38,54.45,54.16,54.19,294407.0,50.5481,50.6132,50.3437,50.3715,294407.0
2023-04-03 09:50:00,54.18,54.33,54.09,54.29,299926.0,50.3622,50.5017,50.2786,50.4645,299926.0
2023-04-03 09:55:00,54.3,54.33,53.94,53.99,421915.0,50.4738,50.5017,50.1392,50.1856,421915.0
2023-04-03 10:00:00,54.0,54.17,53.9,54.02,241435.0,50.1949,50.3529,50.102,50.2135,241435.0
2023-04-03 10:05:00,54.03,54.13,53.88,54.01,216991.0,50.2228,50.3158,50.0834,50.2042,216991.0
2023-04-03 10:10:00,54.01,54.03,53.81,53.91,235602.0,50.2042,50.2228,50.0183,50.1113,235602.0
2023-04-03 10:15:00,53.91,53.91,53.67,53.84,210557.0,50.1113,50.1113,49.8882,50.0462,210557.0
2023-04-03 10:20:00,53.84,54.0,53.68,53.76,210332.0,50.0462,50.1949,49.8975,49.9718,210332.0
2023-04-03 10:25:00,53.76,53.87,53.72,53.85,185365.0,49.9718,50.0741,49.9347,50.0555,185365.0
2023-04-03 10:30:00,53.86,53.89,53.61,53.68,205100.0,50.0648,50.0927,49.8324,49.8975,205100.0
2023-04-03 10:35:00,53.67,53.73,53.45,53.61,162689.0,49.8882,49.944,49.6837,49.8324,162689.0
2023-04-03 10:40:00,53.61,53.72,53.53,53.7,134523.0,49.8324,49.9347,49.758,49.9161,134523.0
2023-04-03 10:45:00,53.7,53.76,53.39,53.5,145409.0,49.9161,49.9718,49.6279,49.7302,145409.0
2023-04-03 10:50:00,53.49,53.54,53.35,53.44,134124.0,49.7209,49.7673,49.5907,49.6744,134124.0
2023-04-03 10:55:00,53.45,53.51,53.28,53.31,152138.0,49.6837,49.7395,49.5257,49.5535,152138.0
2023-04-03 11:00:00,53.31,53.39,53.1,53.11,136165.0,49.5535,49.6279,49.3583,49.3676,136165.0
2023-04-03 11:05:00,53.1,53.16,52.9,53.01,199732.0,49.3583,49.4141,49.1724,49.2747,199732.0
2023-04-03 11:10:00,53.0,53.15,52.97,53.1,112552.0,49.2654,49.4048,49.2375,49.3583,112552.0
2023-04-03 11:15:00,53.1,53.14,53.0,53.09,95304.0,49.3583,49.3955,49.2654,49.349,95304.0
2023-04-03 11:20:00,53.1,53.2,53.08,53.13,114322.0,49.3583,49.4513,49.3398,49.3862,114322.0
2023-04-03 11:25:00,53.12,53.31,53.05,53.23,128142.0,49.3769,49.5535,49.3119,49.4792,128142.0
2023-04-03 11:30:00,53.22,53.38,53.19,53.2,90559.0,49.4699,49.6186,49.442,49.4513,90559.0
2023-04-03 11:35:00,53.22,53.44,53.18,53.37,118992.0,49.4699,49.6744,49.4327,49.6093,118992.0
2023-04-03 11:40:00,53.38,53.6,53.37,53.49,133151.0,49.6186,49.8231,49.6093,49.7209,133151.0
2023-04-03 11:45:00,53.49,53.57,53.29,53.36,147245.0,49.7209,49.7952,49.535,49.6,147245.0
2023-04-03 11:50:00,53.35,53.53,53.25,53.48,102274.0,49.5907,49.758,49.4978,49.7116,102274.0
2023-04-03 11:55:00,53.48,53.55,53.43,53.5,94266.0,49.7116,49.7766,49.6651,49.7302,94266.0
2023-04-03 12:00:00,53.49,53.53,53.37,53.43,58649.0,49.7209,49.758,49.6093,49.6651,58649.0
2023-04-03 12:05:00,53.42,53.49,53.37,53.45,136071.0,49.6558,49.7209,49.6093,49.6837,136071.0
2023-04-03 12:10:00,53.44,53.54,53.43,53.54,97942.0,49.6744,49.7673,49.6651,49.7673,97942.0
2023-04-03 12:15:00,53.55,53.68,53.54,53.66,106826.0,49.7766,49.8975,49.7673,49.8789,106826.0
2023-04-03 12:20:00,53.65,53.66,53.51,53.57,99765.0,49.8696,49.8789,49.7395,49.7952,99765.0
2023-04-03 12:25:00,53.57,53.76,53.52,53.73,213075.0,49.7952,49.9718,49.7487,49.944,213075.0
2023-04-03 12:30:00,53.75,53.75,53.63,53.71,66113.0,49.9625,49.9625,49.851,49.9254,66113.0
2023-04-03 12:35:00,53.7,53.76,53.63,53.76,110989.0,49.9161,49.9718,49.851,49.9718,110989.0
2023-04-03 12:40:00,53.76,53.81,53.68,53.72,67981.0,49.9718,50.0183,49.8975,49.9347,67981.0
2023-04-03 12:45:00,53.71,53.75,53.65,53.67,106812.0,49.9254,49.9625,49.8696,49.8882,106812.0
2023-04-03 12:50:00,53.66,53.79,53.64,53.66,308625.0,49.8789,49.9997,49.8603,49.8789,308625.0
2023-04-03 12:55:00,53.66,53.67,53.51,53.66,133521.0,49.8789,49.8882,49.7395,49.8789,133521.0
2023-04-03 13:00:00,53.66,53.69,53.56,53.63,84975.0,49.8789,49.9068,49.7859,49.851,84975.0
2023-04-03 13:05:00,53.63,53.68,53.58,53.65,103159.0,49.851,49.8975,49.8045,49.8696,103159.0
2023-04-03 13:10:00,53.65,53.7,53.6,53.65,80546.0,49.8696,49.9161,49.8231,49.8696,80546.0
2023-04-03 13:15:00,53.65,53.81,53.63,53.8,145729.0,49.8696,50.0183,49.851,50.009,145729.0
2023-04-03 13:20:00,53.81,53.83,53.72,53.75,131829.0,50.0183,50.0369,49.9347,49.9625,131829.0
2023-04-03 13:25:00,53.75,53.75,53.57,53.58,115760.0,49.9625,49.9625,49.7952,49.8045,115760.0
2023-04-03 13:30:00,53.59,53.66,53.54,53.56,114577.0,49.8138,49.8789,49.7673,49.7859,114577.0
2023-04-03 13:35:00,53.57,53.61,53.46,53.48,115112.0,49.7952,49.8324,49.693,49.7116,115112.0
2023-04-03 13:40:00,53.48,53.48,53.33,53.35,112072.0,49.7116,49.7116,49.5721,49.5907,112072.0
2023-04-03 13:45:00,53.37,53.46,53.34,53.44,103908.0,49.6093,49.693,49.5814,49.6744,103908.0
2023-04-03 13:50:00,53.45,53.45,53.3,53.33,98894.0,49.6837,49.6837,49.5442,49.5721,98894.0
2023-04-03 13:55:00,53.33,53.34,53.23,53.24,91240.0,49.5721,49.5814,49.4792,49.4885,91240.0
2023-04-03 14:00:00,53.23,53.24,53.16,53.2,110458.0,49.4792,49.4885,49.4141,49.4513,110458.0
2023-04-03 14:05:00,53.2,53.25,53.17,53.24,132064.0,49.4513,49.4978,49.4234,49.4885,132064.0
2023-04-03 14:10:00,53.23,53.42,53.22,53.36,153399.0,49.4792,49.6558,49.4699,49.6,153399.0
2023-04-03 14:15:00,53.35,53.45,53.3,53.44,83963.0,49.5907,49.6837,49.5442,49.6744,83963.0
2023-04-03 14:20:00,53.44,53.51,53.39,53.4,111755.0,49.6744,49.7395,49.6279,49.6372,111755.0
2023-04-03 14:25:00,53.4,53.4,53.29,53.39,94101.0,49.6372,49.6372,49.535,49.6279,94101.0
2023-04-03 14:30:00,53.4,53.48,53.32,53.38,138640.0,49.6372,49.7116,49.5628,49.6186,138640.0
2023-04-03 14:35:00,53.38,53.42,53.27,53.41,118606.0,49.6186,49.6558,49.5164,49.6465,118606.0
2023-04-03 14:40:00,53.41,53.48,53.4,53.45,116665.0,49.6465,49.7116,49.6372,49.6837,116665.0
2023-04-03 14:45:00,53.45,53.58,53.4,53.56,127417.0,49.6837,49.8045,49.6372,49.7859,127417.0
2023-04-03 14:50:00,53.55,53.58,53.51,53.54,127974.0,49.7766,49.8045,49.7395,49.7673,127974.0
2023-04-03 14:55:00,53.53,53.62,53.52,53.55,122193.0,49.758,49.8417,49.7487,49.7766,122193.0
2023-04-03 15:00:00,53.55,53.6,53.53,53.56,209984.0,49.7766,49.8231,49.758,49.7859,209984.0
2023-04-03 15:05:00,53.56,53.69,53.54,53.63,155632.0,49.7859,49.9068,49.7673,49.851,155632.0
2023-04-03 15:10:00,53.64,53.73,53.52,53.7,301514.0,49.8603,49.944,49.7487,49.9161,301514.0
2023-04-03 15:15:00,53.7,53.75,53.57,53.58,136033.0,49.9161,49.9625,49.7952,49.8045,136033.0
2023-04-03 15:20:00,53.57,53.66,53.57,53.62,190657.0,49.7952,49.8789,49.7952,49.8417,190657.0
2023-04-03 15:25:00,53.62,53.65,53.58,53.59,154068.0,49.8417,49.8696,49.8045,49.8138,154068.0
2023-04-03 15:30:00,53.59,53.62,53.47,53.51,200640.0,49.8138,49.8417,49.7023,49.7395,200640.0
2023-04-03 15:35:00,53.5,53.5,53.21,53.22,209081.0,49.7302,49.7302,49.4606,49.4699,209081.0
2023-04-03 15:40:00,53.22,53.24,53.15,53.24,255726.0,49.4699,49.4885,49.4048,49.4885,255726.0
2023-04-03 15:45:00,53.24,53.26,53.17,53.23,409504.0,49.4885,49.5071,49.4234,49.4792,409504.0
2023-04-03 15:50:00,53.23,53.3,53.15,53.15,331719.0,49.4792,49.5442,49.4048,49.4048,331719.0
2023-04-03 15:55:00,53.16,53.33,53.14,53.3,652406.0,49.4141,49.5721,49.3955,49.5442,652406.0
2023-04-04 09:30:00,53.3,53.52,53.09,53.29,318429.0,49.5442,49.7487,49.349,49.535,318429.0
2023-04-04 09:35:00,53.3,53.36,53.19,53.2,162775.0,49.5442,49.6,49.442,49.4513,162775.0
2023-04-04 09:40:00,53.22,53.23,53.05,53.08,198958.0,49.4699,49.4792,49.3119,49.3398,198958.0
2023-04-04 09:45:00,53.08,53.23,52.97,53.1,212066.0,49.3398,49.4792,49.2375,49.3583,212066.0
2023-04-04 09:50:00,53.1,53.14,52.88,52.89,115211.0,49.3583,49.3955,49.1538,49.1631,115211.0
2023-04-04 09:55:00,52.88,52.99,52.81,52.97,117415.0,49.1538,49.2561,49.0888,49.2375,117415.0
2023-04-04 10:00:00,52.98,53.06,52.82,53.0,121412.0,49.2468,49.3212,49.0981,49.2654,121412.0
2023-04-04 10:05:00,52.99,53.08,52.85,52.93,120499.0,49.2561,49.3398,49.126,49.2003,120499.0
2023-04-04 10:10:00,52.91,53.11,52.85,53.1,155074.0,49.1817,49.3676,49.126,49.3583,155074.0
2023-04-04 10:15:00,53.11,53.12,52.87,52.88,143672.0,49.3676,49.3769,49.1445,49.1538,143672.0
2023-04-04 10:20:00,52.88,52.89,52.44,52.61,217937.0,49.1538,49.1631,48.7448,48.9029,217937.0
2023-04-04 10:25:00,52.6,52.8,52.44,52.8,172009.0,48.8936,49.0795,48.7448,49.0795,172009.0
2023-04-04 10:30:00,52.8,52.91,52.77,52.84,88447.0,49.0795,49.1817,49.0516,49.1167,88447.0
2023-04-04 10:35:00,52.85,52.98,52.69,52.79,107798.0,49.126,49.2468,48.9772,49.0702,107798.0
2023-04-04 10:40:00,52.79,52.9,52.73,52.84,84122.0,49.0702,49.1724,49.0144,49.1167,84122.0
2023-04-04 10:45:00,52.86,52.87,52.59,52.61,236856.0,49.1353,49.1445,48.8843,48.9029,236856.0
2023-04-04 10:50:00,52.62,52.67,52.52,52.6,83418.0,48.9122,48.9586,48.8192,48.8936,83418.0
2023-04-04 10:55:00,52.61,52.81,52.59,52.71,79204.0,48.9029,49.0888,48.8843,48.9958,79204.0
2023-04-04 11:00:00,52.71,52.84,52.64,52.74,53111.0,48.9958,49.1167,48.9308,49.0237,53111.0
2023-04-04 11:05:00,52.73,52.8,52.66,52.78,83861.0,49.0144,49.0795,48.9493,49.0609,83861.0
2023-04-04 11:10:00,52.79,52.81,52.56,52.6,67946.0,49.0702,49.0888,48.8564,48.8936,67946.0
2023-04-04 11:15:00,52.59,52.59,52.44,52.52,75963.0,48.8843,48.8843,48.7448,48.8192,75963.0
2023-04-04 11:20:00,52.54,52.58,52.24,52.3,113219.0,48.8378,48.875,48.5589,48.6147,113219.0
2023-04-04 11:25:00,52.3,52.39,52.22,52.37,123703.0,48.6147,48.6984,48.5404,48.6798,123703.0
2023-04-04 11:30:00,52.38,52.4,52.2,52.26,81638.0,48.6891,48.7077,48.5218,48.5775,81638.0
2023-04-04 11:35:00,52.26,52.34,52.22,52.25,130089.0,48.5775,48.6519,48.5404,48.5682,130089.0
2023-04-04 11:40:00,52.26,52.27,52.08,52.14,127731.0,48.5775,48.5868,48.4102,48.466,127731.0
2023-04-04 11:45:00,52.16,52.21,52.03,52.08,123739.0,48.4846,48.5311,48.3637,48.4102,123739.0
2023-04-04 11:50:00,52.07,52.08,51.85,51.93,137156.0,48.4009,48.4102,48.1964,48.2708,137156.0
2023-04-04 11:55:00,51.94,52.06,51.93,52.05,95436.0,48.2801,48.3916,48.2708,48.3823,95436.0
2023-04-04 12:00:00,52.05,52.18,51.99,52.02,192138.0,48.3823,48.5032,48.3266,48.3544,192138.0
2023-04-04 12:05:00,52.02,52.03,51.87,51.96,170975.0,48.3544,48.3637,48.215,48.2987,170975.0
2023-04-04 12:10:00,51.96,52.0,51.7,51.73,148434.0,48.2987,48.3359,48.057,48.0849,148434.0
2023-04-04 12:15:00,51.73,51.8,51.58,51.58,180908.0,48.0849,48.1499,47.9454,47.9454,180908.0
2023-04-04 12:20:00,51.59,51.7,51.5,51.7,264036.0,47.9547,48.057,47.8711,48.057,264036.0
2023-04-04 12:25:00,51.7,51.96,51.69,51.95,84578.0,48.057,48.2987,48.0477,48.2894,84578.0
2023-04-04 12:30:00,51.96,51.97,51.85,51.92,86972.0,48.2987,48.308,48.1964,48.2615,86972.0
2023-04-04 12:35:00,51.92,51.92,51.79,51.84,51194.0,48.2615,48.2615,48.1407,48.1871,51194.0
2023-04-04 12:40:00,51.84,52.02,51.84,52.01,78671.0,48.1871,48.3544,48.1871,48.3451,78671.0
2023-04-04 12:45:00,52.01,52.01,51.8,51.87,77069.0,48.3451,48.3451,48.1499,48.215,77069.0
2023-04-04 12:50:00,51.88,52.02,51.88,51.97,60206.0,48.2243,48.3544,48.2243,48.308,60206.0
2023-04-04 12:55:00,51.97,52.03,51.95,51.98,70906.0,48.308,48.3637,48.2894,48.3173,70906.0
2023-04-04 13:00:00,51.98,52.09,51.95,52.07,50830.0,48.3173,48.4195,48.2894,48.4009,50830.0
2023-04-04 13:05:00,52.08,52.11,52.06,52.08,80059.0,48.4102,48.4381,48.3916,48.4102,80059.0
2023-04-04 13:10:00,52.09,52.32,52.02,52.28,182810.0,48.4195,48.6333,48.3544,48.5961,182810.0
2023-04-04 13:15:00,52.28,52.41,52.28,52.38,74822.0,48.5961,48.717,48.5961,48.6891,74822.0
2023-04-04 13:20:00,52.38,52.5,52.37,52.48,50747.0,48.6891,48.8006,48.6798,48.782,50747.0
2023-04-04 13:25:00,52.5,52.59,52.47,52.52,78523.0,48.8006,48.8843,48.7727,48.8192,78523.0
2023-04-04 13:30:00,52.53,52.55,52.44,52.5,62227.0,48.8285,48.8471,48.7448,48.8006,62227.0
2023-04-04 13:35:00,52.51,52.58,52.43,52.51,68833.0,48.8099,48.875,48.7356,48.8099,68833.0
2023-04-04 13:40:00,52.51,52.58,52.48,52.53,45111.0,48.8099,48.875,48.782,48.8285,45111.0
2023-04-04 13:45:00,52.53,52.55,52.45,52.52,34923.0,48.8285,48.8471,48.7541,48.8192,34923.0
2023-04-04 13:50:00,52.53,52.58,52.45,52.53,41043.0,48.8285,48.875,48.7541,48.8285,41043.0
2023-04-04 13:55:00,52.52,52.56,52.49,52.52,36715.0,48.8192,48.8564,48.7913,48.8192,36715.0
2023-04-04 14:00:00,52.52,52.54,52.46,52.5,37540.0,48.8192,48.8378,48.7634,48.8006,37540.0
2023-04-04 14:05:00,52.51,52.57,52.46,52.5,43657.0,48.8099,48.8657,48.7634,48.8006,43657.0
2023-04-04 14:10:00,52.5,52.64,52.49,52.64,43666.0,48.8006,48.9308,48.7913,48.9308,43666.0
2023-04-04 14:15:00,52.65,52.66,52.53,52.6,54350.0,48.9401,48.9493,48.8285,48.8936,54350.0
2023-04-04 14:20:00,52.6,52.62,52.51,52.52,55123.0,48.8936,48.9122,48.8099,48.8192,55123.0
2023-04-04 14:25:00,52.54,52.57,52.42,52.43,68609.0,48.8378,48.8657,48.7263,48.7356,68609.0
2023-04-04 14:30:00,52.44,52.46,52.35,52.36,72323.0,48.7448,48.7634,48.6612,48.6705,72323.0
2023-04-04 14:35:00,52.36,52.48,52.35,52.42,38276.0,48.6705,48.782,48.6612,48.7263,38276.0
2023-04-04 14:40:00,52.41,52.46,52.35,52.39,39277.0,48.717,48.7634,48.6612,48.6984,39277.0
2023-04-04 14:45:00,52.4,52.41,52.35,52.4,44375.0,48.7077,48.717,48.6612,48.7077,44375.0
2023-04-04 14:50:00,52.4,52.42,52.36,52.41,50281.0,48.7077,48.7263,48.6705,48.717,50281.0
2023-04-04 14:55:00,52.41,52.45,52.37,52.38,37395.0,48.717,48.7541,48.6798,48.6891,37395.0
2023-04-04 15:00:00,52.38,52.4,52.29,52.37,43405.0,48.6891,48.7077,48.6054,48.6798,43405.0
2023-04-04 15:05:00,52.37,52.38,52.31,52.34,50440.0,48.6798,48.6891,48.624,48.6519,50440.0
2023-04-04 15:10:00,52.34,52.35,52.21,52.25,52577.0,48.6519,48.6612,48.5311,48.5682,52577.0
2023-04-04 15:15:00,52.25,52.37,52.23,52.33,45632.0,48.5682,48.6798,48.5496,48.6426,45632.0
2023-04-04 15:20:00,52.34,52.37,52.22,52.24,71747.0,48.6519,48.6798,48.5404,48.5589,71747.0
2023-04-04 15:25:00,52.23,52.34,52.22,52.27,45883.0,48.5496,48.6519,48.5404,48.5868,45883.0
2023-04-04 15:30:00,52.27,52.32,52.24,52.32,77422.0,48.5868,48.6333,48.5589,48.6333,77422.0
2023-04-04 15:35:00,52.32,52.37,52.25,52.34,82067.0,48.6333,48.6798,48.5682,48.6519,82067.0
2023-04-04 15:40:00,52.34,52.43,52.3,52.34,82658.0,48.6519,48.7356,48.6147,48.6519,82658.0
2023-04-04 15:45:00,52.34,52.42,52.29,52.41,117105.0,48.6519,48.7263,48.6054,48.717,117105.0
2023-04-04 15:50:00,52.41,52.72,52.4,52.65,180678.0,48.717,49.0051,48.7077,48.9401,180678.0
2023-04-04 15:55:00,52.66,52.78,52.65,52.74,312457.0,48.9493,49.0609,48.9401,49.0237,312457.0
2023-04-05 09:30:00,52.8,53.13,52.73,52.85,177798.0,49.0795,49.3862,49.0144,49.126,177798.0
2023-04-05 09:35:00,52.85,52.87,52.59,52.6,106108.0,49.126,49.1445,48.8843,48.8936,106108.0
2023-04-05 09:40:00,52.59,52.63,52.41,52.49,135005.0,48.8843,48.9215,48.717,48.7913,135005.0
2023-04-05 09:45:00,52.5,52.89,52.49,52.85,95516.0,48.8006,49.1631,48.7913,49.126,95516.0
2023-04-05 09:50:00,52.85,53.1,52.83,52.99,102762.0,49.126,49.3583,49.1074,49.2561,102762.0
2023-04-05 09:55:00,53.02,53.03,52.81,52.81,66211.0,49.284,49.2933,49.0888,49.0888,66211.0
2023-04-05 10:00:00,52.81,52.84,52.54,52.55,103543.0,49.0888,49.1167,48.8378,48.8471,103543.0
2023-04-05 10:05:00,52.54,52.56,52.33,52.35,97072.0,48.8378,48.8564,48.6426,48.6612,97072.0
2023-04-05 10:10:00,52.35,52.49,52.33,52.44,93622.0,48.6612,48.7913,48.6426,48.7448,93622.0
2023-04-05 10:15:00,52.44,52.54,52.36,52.39,110865.0,48.7448,48.8378,48.6705,48.6984,110865.0
2023-04-05 10:20:00,52.4,52.64,52.4,52.64,98197.0,48.7077,48.9308,48.7077,48.9308,98197.0
2023-04-05 10:25:00,52.64,52.64,52.33,52.34,103188.0,48.9308,48.9308,48.6426,48.6519,103188.0
2023-04-05 10:30:00,52.34,52.65,52.32,52.55,107097.0,48.6519,48.9401,48.6333,48.8471,107097.0
2023-04-05 10:35:00,52.55,52.76,52.51,52.57,80091.0,48.8471,49.0423,48.8099,48.8657,80091.0
2023-04-05 10:40:00,52.55,52.56,52.26,52.27,53911.0,48.8471,48.8564,48.5775,48.5868,53911.0
2023-04-05 10:45:00,52.27,52.28,52.12,52.13,72077.0,48.5868,48.5961,48.4474,48.4567,72077.0
2023-04-05 10:50:00,52.13,52.3,52.1,52.3,70524.0,48.4567,48.6147,48.4288,48.6147,70524.0
2023-04-05 10:55:00,52.3,52.36,52.26,52.28,51108.0,48.6147,48.6705,48.5775,48.5961,51108.0
2023-04-05 11:00:00,52.28,52.35,52.21,52.35,56253.0,48.5961,48.6612,48.5311,48.6612,56253.0
2023-04-05 11:05:00,52.33,52.55,52.32,52.51,55305.0,48.6426,48.8471,48.6333,48.8099,55305.0
2023-04-05 11:10:00,52.53,52.59,52.51,52.52,37031.0,48.8285,48.8843,48.8099,48.8192,37031.0
2023-04-05 11:15:00,52.51,52.55,52.41,52.49,41718.0,48.8099,48.8471,48.717,48.7913,41718.0
2023-04-05 11:20:00,52.5,52.52,52.35,52.36,45430.0,48.8006,48.8192,48.6612,48.6705,45430.0
2023-04-05 11:25:00,52.35,52.41,52.32,52.34,131685.0,48.6612,48.717,48.6333,48.6519,131685.0
2023-04-05 11:30:00,52.35,52.43,52.32,52.43,40868.0,48.6612,48.7356,48.6333,48.7356,40868.0
2023-04-05 11:35:00,52.43,52.55,52.41,52.42,35386.0,48.7356,48.8471,48.717,48.7263,35386.0
2023-04-05 11:40:00,52.44,52.5,52.43,52.46,39526.0,48.7448,48.8006,48.7356,48.7634,39526.0
2023-04-05 11:45:00,52.47,52.58,52.44,52.52,65568.0,48.7727,48.875,48.7448,48.8192,65568.0
2023-04-05 11:50:00,52.51,52.52,52.4,52.41,100823.0,48.8099,48.8192,48.7077,48.717,100823.0
2023-04-05 11:55:00,52.4,52.63,52.4,52.62,79097.0,48.7077,48.9215,48.7077,48.9122,79097.0
2023-04-05 12:00:00,52.62,52.79,52.59,52.71,216119.0,48.9122,49.0702,48.8843,48.9958,216119.0
2023-04-05 12:05:00,52.72,52.8,52.65,52.67,44306.0,49.0051,49.0795,48.9401,48.9586,44306.0
2023-04-05 12:10:00,52.69,52.76,52.65,52.71,33630.0,48.9772,49.0423,48.9401,48.9958,33630.0
2023-04-05 12:15:00,52.72,52.72,52.62,52.7,30573.0,49.0051,49.0051,48.9122,48.9865,30573.0
2023-04-05 12:20:00,52.7,52.75,52.65,52.72,37238.0,48.9865,49.033,48.9401,49.0051,37238.0
2023-04-05 12:25:00,52.72,52.87,52.69,52.83,343742.0,49.0051,49.1445,48.9772,49.1074,343742.0
2023-04-05 12:30:00,52.82,52.85,52.75,52.76,47667.0,49.0981,49.126,49.033,49.0423,47667.0
2023-04-05 12:35:00,52.77,52.82,52.67,52.67,306328.0,49.0516,49.0981,48.9586,48.9586,306328.0
2023-04-05 12:40:00,52.65,52.67,52.55,52.61,36803.0,48.9401,48.9586,48.8471,48.9029,36803.0
2023-04-05 12:45:00,52.6,52.64,52.56,52.63,62224.0,48.8936,48.9308,48.8564,48.9215,62224.0
2023-04-05 12:50:00,52.62,52.65,52.55,52.64,32009.0,48.9122,48.9401,48.8471,48.9308,32009.0
2023-04-05 12:55:00,52.64,52.77,52.63,52.75,42573.0,48.9308,49.0516,48.9215,49.033,42573.0
2023-04-05 13:00:00,52.75,52.96,52.75,52.96,101811.0,49.033,49.2282,49.033,49.2282,101811.0
2023-04-05 13:05:00,52.97,53.1,52.96,53.05,73409.0,49.2375,49.3583,49.2282,49.3119,73409.0
2023-04-05 13:10:00,53.05,53.18,53.03,53.13,74051.0,49.3119,49.4327,49.2933,49.3862,74051.0
2023-04-05 13:15:00,53.14,53.2,53.13,53.17,39974.0,49.3955,49.4513,49.3862,49.4234,39974.0
2023-04-05 13:20:00,53.16,53.17,53.11,53.16,39323.0,49.4141,49.4234,49.3676,49.4141,39323.0
2023-04-05 13:25:00,53.17,53.19,53.07,53.08,48782.0,49.4234,49.442,49.3305,49.3398,48782.0
2023-04-05 13:30:00,53.09,53.16,53.08,53.15,24578.0,49.349,49.4141,49.3398,49.4048,24578.0
2023-04-05 13:35:00,53.14,53.14,53.04,53.04,35974.0,49.3955,49.3955,49.3026,49.3026,35974.0
2023-04-05 13:40:00,53.03,53.04,52.95,53.02,54749.0,49.2933,49.3026,49.2189,49.284,54749.0
2023-04-05 13:45:00,53.01,53.01,52.91,52.93,36905.0,49.2747,49.2747,49.1817,49.2003,36905.0
2023-04-05 13:50:00,52.94,52.99,52.94,52.97,32685.0,49.2096,49.2561,49.2096,49.2375,32685.0
2023-04-05 13:55:00,52.97,53.09,52.96,53.06,27812.0,49.2375,49.349,49.2282,49.3212,27812.0
2023-04-05 14:00:00,53.07,53.24,53.05,53.22,73210.0,49.3305,49.4885,49.3119,49.4699,73210.0
2023-04-05 14:05:00,53.24,53.31,53.21,53.27,44000.0,49.4885,49.5535,49.4606,49.5164,44000.0
2023-04-05 14:10:00,53.27,53.27,53.16,53.17,50070.0,49.5164,49.5164,49.4141,49.4234,50070.0
2023-04-05 14:15:00,53.17,53.21,53.15,53.19,40098.0,49.4234,49.4606,49.4048,49.442,40098.0
2023-04-05 14:20:00,53.2,53.22,53.11,53.14,46631.0,49.4513,49.4699,49.3676,49.3955,46631.0
2023-04-05 14:25:00,53.14,53.21,53.14,53.21,42123.0,49.3955,49.4606,49.3955,49.4606,42123.0
2023-04-05 14:30:00,53.21,53.25,53.16,53.17,35952.0,49.4606,49.4978,49.4141,49.4234,35952.0
2023-04-05 14:35:00,53.16,53.23,53.12,53.13,36259.0,49.4141,49.4792,49.3769,49.3862,36259.0
2023-04-05 14:40:00,53.13,53.17,53.07,53.16,59522.0,49.3862,49.4234,49.3305,49.4141,59522.0
2023-04-05 14:45:00,53.17,53.18,53.13,53.16,34032.0,49.4234,49.4327,49.3862,49.4141,34032.0
2023-04-05 14:50:00,53.16,53.24,53.15,53.24,57551.0,49.4141,49.4885,49.4048,49.4885,57551.0
2023-04-05 14:55:00,53.23,53.31,53.22,53.27,80034.0,49.4792,49.5535,49.4699,49.5164,80034.0
2023-04-05 15:00:00,53.27,53.32,53.24,53.29,73872.0,49.5164,49.5628,49.4885,49.535,73872.0
2023-04-05 15:05:00,53.29,53.34,53.26,53.32,69877.0,49.535,49.5814,49.5071,49.5628,69877.0
2023-04-05 15:10:00,53.32,53.33,53.25,53.28,72446.0,49.5628,49.5721,49.4978,49.5257,72446.0
2023-04-05 15:15:00,53.29,53.34,53.26,53.32,54422.0,49.535,49.5814,49.5071,49.5628,54422.0
2023-04-05 15:20:00,53.32,53.39,53.28,53.39,58920.0,49.5628,49.6279,49.5257,49.6279,58920.0
2023-04-05 15:25:00,53.39,53.42,53.36,53.39,79880.0,49.6279,49.6558,49.6,49.6279,79880.0
2023-04-05 15:30:00,53.38,53.52,53.36,53.5,179440.0,49.6186,49.7487,49.6,49.7302,179440.0
2023-04-05 15:35:00,53.5,53.58,53.47,53.55,166851.0,49.7302,49.8045,49.7023,49.7766,166851.0
2023-04-05 15:40:00,53.55,53.59,53.39,53.57,173689.0,49.7766,49.8138,49.6279,49.7952,173689.0
2023-04-05 15:45:00,53.57,53.58,53.47,53.52,102723.0,49.7952,49.8045,49.7023,49.7487,102723.0
2023-04-05 15:50:00,53.52,53.55,53.46,53.48,178736.0,49.7487,49.7766,49.693,49.7116,178736.0
2023-04-05 15:55:00,53.49,53.59,53.43,53.52,346350.0,49.7209,49.8138,49.6651,49.7487,346350.0
2023-04-06 09:30:00,53.23,53.31,52.75,52.95,156153.0,49.4792,49.5535,49.033,49.2189,156153.0
2023-04-06 09:35:00,52.94,53.01,52.82,52.99,98514.0,49.2096,49.2747,49.0981,49.2561,98514.0
2023-04-06 09:40:00,53.01,53.02,52.75,52.85,84087.0,49.2747,49.284,49.033,49.126,84087.0
2023-04-06 09:45:00,52.85,52.96,52.72,52.91,66038.0,49.126,49.2282,49.0051,49.1817,66038.0
2023-04-06 09:50:00,52.92,53.0,52.77,52.86,61053.0,49.191,49.2654,49.0516,49.1353,61053.0
2023-04-06 09:55:00,52.86,53.08,52.84,52.97,72684.0,49.1353,49.3398,49.1167,49.2375,72684.0
2023-04-06 10:00:00,52.97,53.22,52.97,53.16,324732.0,49.2375,49.4699,49.2375,49.4141,324732.0
2023-04-06 10:05:00,53.17,53.33,53.11,53.31,175688.0,49.4234,49.5721,49.3676,49.5535,175688.0
2023-04-06 10:10:00,53.3,53.45,53.27,53.36,111794.0,49.5442,49.6837,49.5164,49.6,111794.0
2023-04-06 10:15:00,53.35,53.53,53.34,53.49,74564.0,49.5907,49.758,49.5814,49.7209,74564.0
2023-04-06 10:20:00,53.47,53.47,53.13,53.15,50096.0,49.7023,49.7023,49.3862,49.4048,50096.0
2023-04-06 10:25:00,53.16,53.27,53.12,53.16,35260.0,49.4141,49.5164,49.3769,49.4141,35260.0
2023-04-06 10:30:00,53.16,53.27,53.12,53.23,45701.0,49.4141,49.5164,49.3769,49.4792,45701.0
2023-04-06 10:35:00,53.23,53.24,53.07,53.15,65242.0,49.4792,49.4885,49.3305,49.4048,65242.0
2023-04-06 10:40:00,53.15,53.18,53.02,53.1,40480.0,49.4048,49.4327,49.284,49.3583,40480.0
2023-04-06 10:45:00,53.09,53.16,53.01,53.09,52449.0,49.349,49.4141,49.2747,49.349,52449.0
2023-04-06 10:50:00,53.1,53.25,53.08,53.15,38328.0,49.3583,49.4978,49.3398,49.4048,38328.0
2023-04-06 10:55:00,53.14,53.2,53.08,53.2,32856.0,49.3955,49.4513,49.3398,49.4513,32856.0
2023-04-06 11:00:00,53.2,53.21,53.12,53.15,37399.0,49.4513,49.4606,49.3769,49.4048,37399.0
2023-04-06 11:05:00,53.16,53.34,53.15,53.28,36974.0,49.4141,49.5814,49.4048,49.5257,36974.0
2023-04-06 11:10:00,53.28,53.32,53.24,53.25,46390.0,49.5257,49.5628,49.4885,49.4978,46390.0
2023-04-06 11:15:00,53.23,53.25,53.1,53.1,48196.0,49.4792,49.4978,49.3583,49.3583,48196.0
2023-04-06 11:20:00,53.11,53.14,53.05,53.14,47247.0,49.3676,49.3955,49.3119,49.3955,47247.0
2023-04-06 11:25:00,53.13,53.28,53.12,53.23,40090.0,49.3862,49.5257,49.3769,49.4792,40090.0
2023-04-06 11:30:00,53.23,53.3,53.21,53.28,65153.0,49.4792,49.5442,49.4606,49.5257,65153.0
2023-04-06 11:35:00,53.27,53.3,53.18,53.19,115874.0,49.5164,49.5442,49.4327,49.442,115874.0
2023-04-06 11:40:00,53.19,53.36,53.18,53.28,77244.0,49.442,49.6,49.4327,49.5257,77244.0
2023-04-06 11:45:00,53.29,53.46,53.27,53.41,71380.0,49.535,49.693,49.5164,49.6465,71380.0
2023-04-06 11:50:00,53.41,53.42,53.31,53.36,44234.0,49.6465,49.6558,49.5535,49.6,44234.0
2023-04-06 11:55:00,53.37,53.49,53.36,53.43,47270.0,49.6093,49.7209,49.6,49.6651,47270.0
2023-04-06 12:00:00,53.44,53.45,53.31,53.33,46669.0,49.6744,49.6837,49.5535,49.5721,46669.0
2023-04-06 12:05:00,53.35,53.35,53.21,53.23,41338.0,49.5907,49.5907,49.4606,49.4792,41338.0
2023-04-06 12:10:00,53.22,53.25,53.15,53.19,35372.0,49.4699,49.4978,49.4048,49.442,35372.0
2023-04-06 12:15:00,53.19,53.3,53.18,53.25,35740.0,49.442,49.5442,49.4327,49.4978,35740.0
2023-04-06 12:20:00,53.26,53.33,53.25,53.32,35904.0,49.5071,49.5721,49.4978,49.5628,35904.0
2023-04-06 12:25:00,53.32,53.34,53.23,53.26,31721.0,49.5628,49.5814,49.4792,49.5071,31721.0
2023-04-06 12:30:00,53.26,53.4,53.25,53.37,26859.0,49.5071,49.6372,49.4978,49.6093,26859.0
2023-04-06 12:35:00,53.37,53.41,53.35,53.36,34242.0,49.6093,49.6465,49.5907,49.6,34242.0
2023-04-06 12:40:00,53.36,53.41,53.33,53.4,53804.0,49.6,49.6465,49.5721,49.6372,53804.0
2023-04-06 12:45:00,53.4,53.43,53.22,53.22,58954.0,49.6372,49.6651,49.4699,49.4699,58954.0
2023-04-06 12:50:00,53.23,53.28,53.18,53.18,30728.0,49.4792,49.5257,49.4327,49.4327,30728.0
2023-04-06 12:55:00,53.17,53.2,53.12,53.15,38782.0,49.4234,49.4513,49.3769,49.4048,38782.0
2023-04-06 13:00:00,53.15,53.21,53.12,53.17,39878.0,49.4048,49.4606,49.3769,49.4234,39878.0
2023-04-06 13:05:00,53.16,53.24,53.14,53.2,24623.0,49.4141,49.4885,49.3955,49.4513,24623.0
2023-04-06 13:10:00,53.19,53.27,53.19,53.23,23563.0,49.442,49.5164,49.442,49.4792,23563.0
2023-04-06 13:15:00,53.23,53.29,53.22,53.28,36398.0,49.4792,49.535,49.4699,49.5257,36398.0
2023-04-06 13:20:00,53.27,53.32,53.25,53.28,26807.0,49.5164,49.5628,49.4978,49.5257,26807.0
2023-04-06 13:25:00,53.28,53.33,53.28,53.3,31619.0,49.5257,49.5721,49.5257,49.5442,31619.0
2023-04-06 13:30:00,53.31,53.34,53.19,53.21,73801.0,49.5535,49.5814,49.442,49.4606,73801.0
2023-04-06 13:35:00,53.21,53.22,53.13,53.2,50626.0,49.4606,49.4699,49.3862,49.4513,50626.0
2023-04-06 13:40:00,53.2,53.26,53.18,53.19,42504.0,49.4513,49.5071,49.4327,49.442,42504.0
2023-04-06 13:45:00,53.18,53.18,53.09,53.12,26687.0,49.4327,49.4327,49.349,49.3769,26687.0
2023-04-06 13:50:00,53.11,53.13,53.06,53.09,24750.0,49.3676,49.3862,49.3212,49.349,24750.0
2023-04-06 13:55:00,53.09,53.13,53.06,53.12,47827.0,49.349,49.3862,49.3212,49.3769,47827.0
2023-04-06 14:00:00,53.12,53.14,53.06,53.09,31972.0,49.3769,49.3955,49.3212,49.349,31972.0
2023-04-06 14:05:00,53.09,53.15,53.09,53.13,30093.0,49.349,49.4048,49.349,49.3862,30093.0
2023-04-06 14:10:00,53.14,53.19,53.07,53.08,36261.0,49.3955,49.442,49.3305,49.3398,36261.0
2023-04-06 14:15:00,53.09,53.11,53.05,53.07,41090.0,49.349,49.3676,49.3119,49.3305,41090.0
2023-04-06 14:20:00,53.07,53.08,53.02,53.04,40842.0,49.3305,49.3398,49.284,49.3026,40842.0
2023-04-06 14:25:00,53.04,53.16,53.03,53.14,44922.0,49.3026,49.4141,49.2933,49.3955,44922.0
2023-04-06 14:30:00,53.15,53.21,53.13,53.16,45961.0,49.4048,49.4606,49.3862,49.4141,45961.0
2023-04-06 14:35:00,53.16,53.25,53.14,53.22,49192.0,49.4141,49.4978,49.3955,49.4699,49192.0
2023-04-06 14:40:00,53.22,53.26,53.22,53.23,64829.0,49.4699,49.5071,49.4699,49.4792,64829.0
2023-04-06 14:45:00,53.23,53.24,53.12,53.13,55407.0,49.4792,49.4885,49.3769,49.3862,55407.0
2023-04-06 14:50:00,53.14,53.19,53.12,53.16,40359.0,49.3955,49.442,49.3769,49.4141,40359.0
2023-04-06 14:55:00,53.16,53.17,53.07,53.08,46676.0,49.4141,49.4234,49.3305,49.3398,46676.0
2023-04-06 15:00:00,53.08,53.1,53.01,53.04,47219.0,49.3398,49.3583,49.2747,49.3026,47219.0
2023-04-06 15:05:00,53.04,53.08,52.99,53.0,51714.0,49.3026,49.3398,49.2561,49.2654,51714.0
2023-04-06 15:10:00,52.99,52.99,52.93,52.97,44758.0,49.2561,49.2561,49.2003,49.2375,44758.0
2023-04-06 15:15:00,52.98,53.03,52.96,53.02,42198.0,49.2468,49.2933,49.2282,49.284,42198.0
2023-04-06 15:20:00,53.02,53.03,52.83,52.87,162499.0,49.284,49.2933,49.1074,49.1445,162499.0
2023-04-06 15:25:00,52.87,52.93,52.82,52.93,55259.0,49.1445,49.2003,49.0981,49.2003,55259.0
2023-04-06 15:30:00,52.93,52.97,52.92,52.96,43167.0,49.2003,49.2375,49.191,49.2282,43167.0
2023-04-06 15:35:00,52.96,53.02,52.95,52.97,65729.0,49.2282,49.284,49.2189,49.2375,65729.0
2023-04-06 15:40:00,52.97,52.97,52.87,52.88,111706.0,49.2375,49.2375,49.1445,49.1538,111706.0
2023-04-06 15:45:00,52.88,52.93,52.85,52.91,92540.0,49.1538,49.2003,49.126,49.1817,92540.0
2023-04-06 15:50:00,52.92,52.93,52.83,52.86,123026.0,49.191,49.2003,49.1074,49.1353,123026.0
2023-04-06 15:55:00,52.86,52.94,52.84,52.91,205576.0,49.1353,49.2096,49.1167,49.1817,205576.0
2023-04-10 09:30:00,53.1,53.58,53.1,53.43,240007.0,49.3583,49.8045,49.3583,49.6651,240007.0
2023-04-10 09:35:00,53.44,53.92,53.38,53.73,237755.0,49.6744,50.1206,49.6186,49.944,237755.0
2023-04-10 09:40:00,53.74,54.16,53.74,54.11,198186.0,49.9532,50.3437,49.9532,50.2972,198186.0
2023-04-10 09:45:00,54.09,54.41,54.07,54.36,235460.0,50.2786,50.576,50.26,50.5296,235460.0
2023-04-10 09:50:00,54.36,54.53,54.34,54.44,186212.0,50.5296,50.6876,50.511,50.6039,186212.0
2023-04-10 09:55:00,54.45,54.51,54.2,54.31,275186.0,50.6132,50.669,50.3808,50.4831,275186.0
2023-04-10 10:00:00,54.29,54.36,54.14,54.15,125254.0,50.4645,50.5296,50.3251,50.3344,125254.0
2023-04-10 10:05:00,54.15,54.25,54.06,54.08,201380.0,50.3344,50.4273,50.2507,50.2693,201380.0
2023-04-10 10:10:00,54.07,54.19,53.97,53.97,92918.0,50.26,50.3715,50.167,50.167,92918.0
2023-04-10 10:15:00,53.99,54.14,53.97,54.13,98026.0,50.1856,50.3251,50.167,50.3158,98026.0
2023-04-10 10:20:00,54.13,54.16,53.96,54.0,67527.0,50.3158,50.3437,50.1577,50.1949,67527.0
2023-04-10 10:25:00,53.98,53.99,53.83,53.95,61294.0,50.1763,50.1856,50.0369,50.1484,61294.0
2023-04-10 10:30:00,53.96,54.1,53.94,53.99,39604.0,50.1577,50.2879,50.1392,50.1856,39604.0
2023-04-10 10:35:00,54.01,54.11,53.92,53.94,63596.0,50.2042,50.2972,50.1206,50.1392,63596.0
2023-04-10 10:40:00,53.92,53.94,53.76,53.84,64022.0,50.1206,50.1392,49.9718,50.0462,64022.0
2023-04-10 10:45:00,53.84,53.84,53.64,53.66,52117.0,50.0462,50.0462,49.8603,49.8789,52117.0
2023-04-10 10:50:00,53.67,53.71,53.61,53.68,42374.0,49.8882,49.9254,49.8324,49.8975,42374.0
2023-04-10 10:55:00,53.7,53.74,53.57,53.58,38507.0,49.9161,49.9532,49.7952,49.8045,38507.0
2023-04-10 11:00:00,53.59,53.75,53.56,53.72,48676.0,49.8138,49.9625,49.7859,49.9347,48676.0
2023-04-10 11:05:00,53.72,53.76,53.65,53.66,56492.0,49.9347,49.9718,49.8696,49.8789,56492.0
2023-04-10 11:10:00,53.65,53.71,53.59,53.66,78631.0,49.8696,49.9254,49.8138,49.8789,78631.0
2023-04-10 11:15:00,53.67,53.7,53.53,53.69,41056.0,49.8882,49.9161,49.758,49.9068,41056.0
2023-04-10 11:20:00,53.69,53.71,53.62,53.63,51604.0,49.9068,49.9254,49.8417,49.851,51604.0
2023-04-10 11:25:00,53.64,53.84,53.62,53.82,35041.0,49.8603,50.0462,49.8417,50.0276,35041.0
2023-04-10 11:30:00,53.83,53.85,53.75,53.85,44519.0,50.0369,50.0555,49.9625,50.0555,44519.0
2023-04-10 11:35:00,53.85,53.88,53.78,53.83,32370.0,50.0555,50.0834,49.9904,50.0369,32370.0
2023-04-10 11:40:00,53.82,53.84,53.65,53.66,47815.0,50.0276,50.0462,49.8696,49.8789,47815.0
2023-04-10 11:45:00,53.64,53.71,53.6,53.64,40036.0,49.8603,49.9254,49.8231,49.8603,40036.0
2023-04-10 11:50:00,53.66,53.66,53.47,53.48,46897.0,49.8789,49.8789,49.7023,49.7116,46897.0
2023-04-10 11:55:00,53.48,53.5,53.37,53.49,39437.0,49.7116,49.7302,49.6093,49.7209,39437.0
2023-04-10 12:00:00,53.51,53.55,53.44,53.53,39012.0,49.7395,49.7766,49.6744,49.758,39012.0
2023-04-10 12:05:00,53.52,53.54,53.42,53.43,28162.0,49.7487,49.7673,49.6558,49.6651,28162.0
2023-04-10 12:10:00,53.42,53.55,53.41,53.55,26388.0,49.6558,49.7766,49.6465,49.7766,26388.0
2023-04-10 12:15:00,53.54,53.6,53.5,53.51,24337.0,49.7673,49.8231,49.7302,49.7395,24337.0
2023-04-10 12:20:00,53.51,53.65,53.51,53.63,33115.0,49.7395,49.8696,49.7395,49.851,33115.0
2023-04-10 12:25:00,53.63,53.65,53.58,53.6,29235.0,49.851,49.8696,49.8045,49.8231,29235.0
2023-04-10 12:30:00,53.6,53.69,53.59,53.61,30511.0,49.8231,49.9068,49.8138,49.8324,30511.0
2023-04-10 12:35:00,53.61,53.76,53.6,53.74,32835.0,49.8324,49.9718,49.8231,49.9532,32835.0
2023-04-10 12:40:00,53.74,53.77,53.68,53.73,32543.0,49.9532,49.9811,49.8975,49.944,32543.0
2023-04-10 12:45:00,53.73,53.79,53.66,53.67,39466.0,49.944,49.9997,49.8789,49.8882,39466.0
2023-04-10 12:50:00,53.66,53.71,53.65,53.68,22801.0,49.8789,49.9254,49.8696,49.8975,22801.0
2023-04-10 12:55:00,53.67,53.7,53.62,53.66,53161.0,49.8882,49.9161,49.8417,49.8789,53161.0
2023-04-10 13:00:00,53.67,53.69,53.59,53.66,48523.0,49.8882,49.9068,49.8138,49.8789,48523.0
2023-04-10 13:05:00,53.66,53.82,53.66,53.78,27860.0,49.8789,50.0276,49.8789,49.9904,27860.0
2023-04-10 13:10:00,53.77,53.79,53.72,53.76,25191.0,49.9811,49.9997,49.9347,49.9718,25191.0
2023-04-10 13:15:00,53.76,53.78,53.74,53.78,24169.0,49.9718,49.9904,49.9532,49.9904,24169.0
2023-04-10 13:20:00,53.78,53.83,53.73,53.75,41227.0,49.9904,50.0369,49.944,49.9625,41227.0
2023-04-10 13:25:00,53.74,53.82,53.74,53.82,38572.0,49.9532,50.0276,49.9532,50.0276,38572.0
2023-04-10 13:30:00,53.81,53.83,53.73,53.77,26134.0,50.0183,50.0369,49.944,49.9811,26134.0
2023-04-10 13:35:00,53.78,53.79,53.68,53.72,27626.0,49.9904,49.9997,49.8975,49.9347,27626.0
2023-04-10 13:40:00,53.72,53.75,53.68,53.73,27908.0,49.9347,49.9625,49.8975,49.944,27908.0
2023-04-10 13:45:00,53.75,53.81,53.72,53.8,24874.0,49.9625,50.0183,49.9347,50.009,24874.0
2023-04-10 13:50:00,53.8,53.81,53.7,53.7,29026.0,50.009,50.0183,49.9161,49.9161,29026.0
2023-04-10 13:55:00,53.7,53.72,53.65,53.66,28649.0,49.9161,49.9347,49.8696,49.8789,28649.0
2023-04-10 14:00:00,53.67,53.75,53.66,53.74,25075.0,49.8882,49.9625,49.8789,49.9532,25075.0
2023-04-10 14:05:00,53.74,53.77,53.67,53.69,29005.0,49.9532,49.9811,49.8882,49.9068,29005.0
2023-04-10 14:10:00,53.68,53.78,53.67,53.75,23988.0,49.8975,49.9904,49.8882,49.9625,23988.0
2023-04-10 14:15:00,53.76,53.79,53.7,53.7,28793.0,49.9718,49.9997,49.9161,49.9161,28793.0
2023-04-10 14:20:00,53.71,53.71,53.66,53.68,31540.0,49.9254,49.9254,49.8789,49.8975,31540.0
2023-04-10 14:25:00,53.69,53.71,53.6,53.61,26381.0,49.9068,49.9254,49.8231,49.8324,26381.0
2023-04-10 14:30:00,53.61,53.66,53.59,53.6,27058.0,49.8324,49.8789,49.8138,49.8231,27058.0
2023-04-10 14:35:00,53.59,53.61,53.56,53.58,27326.0,49.8138,49.8324,49.7859,49.8045,27326.0
2023-04-10 14:40:00,53.58,53.59,53.52,53.54,30850.0,49.8045,49.8138,49.7487,49.7673,30850.0
2023-04-10 14:45:00,53.54,53.54,53.49,53.51,43835.0,49.7673,49.7673,49.7209,49.7395,43835.0
2023-04-10 14:50:00,53.5,53.53,53.49,53.52,37486.0,49.7302,49.758,49.7209,49.7487,37486.0
2023-04-10 14:55:00,53.52,53.58,53.5,53.57,46659.0,49.7487,49.8045,49.7302,49.7952,46659.0
2023-04-10 15:00:00,53.57,53.62,53.55,53.58,46572.0,49.7952,49.8417,49.7766,49.8045,46572.0
2023-04-10 15:05:00,53.57,53.63,53.55,53.63,38898.0,49.7952,49.851,49.7766,49.851,38898.0
2023-04-10 15:10:00,53.63,53.63,53.52,53.54,21377.0,49.851,49.851,49.7487,49.7673,21377.0
2023-04-10 15:15:00,53.54,53.57,53.45,53.48,119339.0,49.7673,49.7952,49.6837,49.7116,119339.0
2023-04-10 15:20:00,53.48,53.54,53.47,53.51,41824.0,49.7116,49.7673,49.7023,49.7395,41824.0
2023-04-10 15:25:00,53.52,53.57,53.49,53.53,55503.0,49.7487,49.7952,49.7209,49.758,55503.0
2023-04-10 15:30:00,53.52,53.6,53.5,53.55,67475.0,49.7487,49.8231,49.7302,49.7766,67475.0
2023-04-10 15:35:00,53.54,53.57,53.44,53.45,89525.0,49.7673,49.7952,49.6744,49.6837,89525.0
2023-04-10 15:40:00,53.45,53.5,53.44,53.46,73943.0,49.6837,49.7302,49.6744,49.693,73943.0
2023-04-10 15:45:00,53.46,53.46,53.36,53.42,160519.0,49.693,49.693,49.6,49.6558,160519.0
2023-04-10 15:50:00,53.41,53.43,53.26,53.27,132583.0,49.6465,49.6651,49.5071,49.5164,132583.0
2023-04-10 15:55:00,53.28,53.4,53.25,53.39,235865.0,49.5257,49.6372,49.4978,49.6279,235865.0
2023-04-11 09:30:00,53.76,53.9,53.59,53.74,230530.0,49.9718,50.102,49.8138,49.9532,230530.0
2023-04-11 09:35:00,53.72,53.94,53.72,53.74,79188.0,49.9347,50.1392,49.9347,49.9532,79188.0
2023-04-11 09:40:00,53.77,53.89,53.73,53.85,69089.0,49.9811,50.0927,49.944,50.0555,69089.0
2023-04-11 09:45:00,53.84,53.93,53.75,53.9,58682.0,50.0462,50.1299,49.9625,50.102,58682.0
2023-04-11 09:50:00,53.91,53.91,53.53,53.58,81564.0,50.1113,50.1113,49.758,49.8045,81564.0
2023-04-11 09:55:00,53.59,53.68,53.48,53.53,55841.0,49.8138,49.8975,49.7116,49.758,55841.0
2023-04-11 10:00:00,53.55,53.84,53.55,53.77,59739.0,49.7766,50.0462,49.7766,49.9811,59739.0
2023-04-11 10:05:00,53.79,53.87,53.76,53.85,34176.0,49.9997,50.0741,49.9718,50.0555,34176.0
2023-04-11 10:10:00,53.85,54.02,53.8,54.0,100495.0,50.0555,50.2135,50.009,50.1949,100495.0
2023-04-11 10:15:00,53.98,54.04,53.93,54.04,44551.0,50.1763,50.2321,50.1299,50.2321,44551.0
2023-04-11 10:20:00,54.04,54.09,53.99,54.08,58606.0,50.2321,50.2786,50.1856,50.2693,58606.0
2023-04-11 10:25:00,54.07,54.12,54.02,54.1,133811.0,50.26,50.3065,50.2135,50.2879,133811.0
2023-04-11 10:30:00,54.09,54.2,54.07,54.14,71943.0,50.2786,50.3808,50.26,50.3251,71943.0
2023-04-11 10:35:00,54.14,54.16,53.96,54.01,75026.0,50.3251,50.3437,50.1577,50.2042,75026.0
2023-04-11 10:40:00,54.0,54.11,53.92,54.1,65006.0,50.1949,50.2972,50.1206,50.2879,65006.0
2023-04-11 10:45:00,54.1,54.22,54.01,54.17,57054.0,50.2879,50.3994,50.2042,50.3529,57054.0
2023-04-11 10:50:00,54.17,54.17,54.0,54.03,55439.0,50.3529,50.3529,50.1949,50.2228,55439.0
2023-04-11 10:55:00,54.02,54.13,54.01,54.1,57175.0,50.2135,50.3158,50.2042,50.2879,57175.0
2023-04-11 11:00:00,54.11,54.24,54.1,54.19,44379.0,50.2972,50.418,50.2879,50.3715,44379.0
2023-04-11 11:05:00,54.19,54.21,54.12,54.15,45490.0,50.3715,50.3901,50.3065,50.3344,45490.0
2023-04-11 11:10:00,54.14,54.28,54.12,54.24,51554.0,50.3251,50.4552,50.3065,50.418,51554.0
2023-04-11 11:15:00,54.24,54.27,54.16,54.25,40958.0,50.418,50.4459,50.3437,50.4273,40958.0
2023-04-11 11:20:00,54.24,54.37,54.24,54.36,80177.0,50.418,50.5389,50.418,50.5296,80177.0
2023-04-11 11:25:00,54.36,54.39,54.25,54.25,152309.0,50.5296,50.5574,50.4273,50.4273,152309.0
2023-04-11 11:30:00,54.23,54.33,54.23,54.31,30895.0,50.4087,50.5017,50.4087,50.4831,30895.0
2023-04-11 11:35:00,54.31,54.57,54.29,54.55,175051.0,50.4831,50.7248,50.4645,50.7062,175051.0
2023-04-11 11:40:00,54.55,54.7,54.53,54.62,98062.0,50.7062,50.8456,50.6876,50.7712,98062.0
2023-04-11 11:45:00,54.63,54.69,54.56,54.68,142948.0,50.7805,50.8363,50.7155,50.827,142948.0
2023-04-11 11:50:00,54.66,54.79,54.65,54.76,92040.0,50.8084,50.9293,50.7991,50.9014,92040.0
2023-04-11 11:55:00,54.75,54.81,54.71,54.76,55193.0,50.8921,50.9478,50.8549,50.9014,55193.0
2023-04-11 12:00:00,54.76,54.76,54.56,54.57,88025.0,50.9014,50.9014,50.7155,50.7248,88025.0
2023-04-11 12:05:00,54.56,54.56,54.45,54.51,65747.0,50.7155,50.7155,50.6132,50.669,65747.0
2023-04-11 12:10:00,54.52,54.56,54.46,54.46,42143.0,50.6783,50.7155,50.6225,50.6225,42143.0
2023-04-11 12:15:00,54.47,54.48,54.42,54.48,44485.0,50.6318,50.6411,50.5853,50.6411,44485.0
2023-04-11 12:20:00,54.47,54.6,54.46,54.57,48932.0,50.6318,50.7526,50.6225,50.7248,48932.0
2023-04-11 12:25:00,54.57,54.57,54.51,54.52,39132.0,50.7248,50.7248,50.669,50.6783,39132.0
2023-04-11 12:30:00,54.53,54.62,54.5,54.62,41054.0,50.6876,50.7712,50.6597,50.7712,41054.0
2023-04-11 12:35:00,54.63,54.63,54.52,54.55,35812.0,50.7805,50.7805,50.6783,50.7062,35812.0
2023-04-11 12:40:00,54.55,54.59,54.52,54.53,34527.0,50.7062,50.7434,50.6783,50.6876,34527.0
2023-04-11 12:45:00,54.55,54.62,54.54,54.55,32789.0,50.7062,50.7712,50.6969,50.7062,32789.0
2023-04-11 12:50:00,54.54,54.64,54.54,54.61,27115.0,50.6969,50.7898,50.6969,50.7619,27115.0
2023-04-11 12:55:00,54.61,54.67,54.61,54.66,31434.0,50.7619,50.8177,50.7619,50.8084,31434.0
2023-04-11 13:00:00,54.66,54.67,54.58,54.61,37540.0,50.8084,50.8177,50.7341,50.7619,37540.0
2023-04-11 13:05:00,54.61,54.71,54.61,54.67,35085.0,50.7619,50.8549,50.7619,50.8177,35085.0
2023-04-11 13:10:00,54.66,54.67,54.58,54.63,41708.0,50.8084,50.8177,50.7341,50.7805,41708.0
2023-04-11 13:15:00,54.63,54.67,54.6,54.63,26151.0,50.7805,50.8177,50.7526,50.7805,26151.0
2023-04-11 13:20:00,54.64,54.64,54.53,54.58,34703.0,50.7898,50.7898,50.6876,50.7341,34703.0
2023-04-11 13:25:00,54.59,54.59,54.53,54.59,35869.0,50.7434,50.7434,50.6876,50.7434,35869.0
2023-04-11 13:30:00,54.59,54.63,54.55,54.59,71320.0,50.7434,50.7805,50.7062,50.7434,71320.0
2023-04-11 13:35:00,54.58,54.66,54.54,54.66,25291.0,50.7341,50.8084,50.6969,50.8084,25291.0
2023-04-11 13:40:00,54.66,54.66,54.54,54.55,27967.0,50.8084,50.8084,50.6969,50.7062,27967.0
2023-04-11 13:45:00,54.55,54.6,54.53,54.59,27645.0,50.7062,50.7526,50.6876,50.7434,27645.0
2023-04-11 13:50:00,54.58,54.59,54.52,54.56,61770.0,50.7341,50.7434,50.6783,50.7155,61770.0
2023-04-11 13:55:00,54.57,54.6,54.54,54.58,28112.0,50.7248,50.7526,50.6969,50.7341,28112.0
2023-04-11 14:00:00,54.59,54.68,54.58,54.64,27382.0,50.7434,50.827,50.7341,50.7898,27382.0
2023-04-11 14:05:00,54.64,54.68,54.63,54.66,27988.0,50.7898,50.827,50.7805,50.8084,27988.0
2023-04-11 14:10:00,54.66,54.66,54.59,54.59,38211.0,50.8084,50.8084,50.7434,50.7434,38211.0
2023-04-11 14:15:00,54.59,54.61,54.55,54.55,27351.0,50.7434,50.7619,50.7062,50.7062,27351.0
2023-04-11 14:20:00,54.56,54.59,54.51,54.52,35597.0,50.7155,50.7434,50.669,50.6783,35597.0
2023-04-11 14:25:00,54.53,54.56,54.5,54.56,25425.0,50.6876,50.7155,50.6597,50.7155,25425.0
2023-04-11 14:30:00,54.57,54.6,54.55,54.56,31918.0,50.7248,50.7526,50.7062,50.7155,31918.0
2023-04-11 14:35:00,54.56,54.59,54.51,54.52,32836.0,50.7155,50.7434,50.669,50.6783,32836.0
2023-04-11 14:40:00,54.53,54.54,54.42,54.44,39820.0,50.6876,50.6969,50.5853,50.6039,39820.0
2023-04-11 14:45:00,54.45,54.47,54.42,54.46,37956.0,50.6132,50.6318,50.5853,50.6225,37956.0
2023-04-11 14:50:00,54.46,54.49,54.41,54.47,26502.0,50.6225,50.6504,50.576,50.6318,26502.0
2023-04-11 14:55:00,54.47,54.5,54.44,54.45,32202.0,50.6318,50.6597,50.6039,50.6132,32202.0
2023-04-11 15:00:00,54.46,54.47,54.38,54.38,70208.0,50.6225,50.6318,50.5481,50.5481,70208.0
2023-04-11 15:05:00,54.38,54.41,54.34,54.36,36533.0,50.5481,50.576,50.511,50.5296,36533.0
2023-04-11 15:10:00,54.36,54.37,54.31,54.32,38436.0,50.5296,50.5389,50.4831,50.4924,38436.0
2023-04-11 15:15:00,54.33,54.39,54.31,54.37,37818.0,50.5017,50.5574,50.4831,50.5389,37818.0
2023-04-11 15:20:00,54.38,54.43,54.35,54.4,51789.0,50.5481,50.5946,50.5203,50.5667,51789.0
2023-04-11 15:25:00,54.4,54.46,54.4,54.43,47488.0,50.5667,50.6225,50.5667,50.5946,47488.0
2023-04-11 15:30:00,54.44,54.45,54.39,54.42,62671.0,50.6039,50.6132,50.5574,50.5853,62671.0
2023-04-11 15:35:00,54.42,54.42,54.34,54.35,132303.0,50.5853,50.5853,50.511,50.5203,132303.0
2023-04-11 15:40:00,54.35,54.41,54.32,54.36,81805.0,50.5203,50.576,50.4924,50.5296,81805.0
2023-04-11 15:45:00,54.35,54.36,54.26,54.3,90321.0,50.5203,50.5296,50.4366,50.4738,90321.0
2023-04-11 15:50:00,54.31,54.34,54.22,54.25,237776.0,50.4831,50.511,50.3994,50.4273,237776.0
2023-04-11 15:55:00,54.26,54.33,54.17,54.33,265811.0,50.4366,50.5017,50.3529,50.5017,265811.0
2023-04-12 09:30:00,54.53,54.75,54.46,54.68,272946.0,50.6876,50.8921,50.6225,50.827,272946.0
2023-04-12 09:35:00,54.67,54.81,54.5,54.54,97700.0,50.8177,50.9478,50.6597,50.6969,97700.0
2023-04-12 09:40:00,54.55,54.66,54.47,54.53,113270.0,50.7062,50.8084,50.6318,50.6876,113270.0
2023-04-12 09:45:00,54.52,54.64,54.36,54.46,104916.0,50.6783,50.7898,50.5296,50.6225,104916.0
2023-04-12 09:50:00,54.44,54.46,54.26,54.42,93030.0,50.6039,50.6225,50.4366,50.5853,93030.0
2023-04-12 09:55:00,54.43,54.62,54.38,54.39,113508.0,50.5946,50.7712,50.5481,50.5574,113508.0
2023-04-12 10:00:00,54.39,54.59,54.31,54.56,78554.0,50.5574,50.7434,50.4831,50.7155,78554.0
2023-04-12 10:05:00,54.59,54.81,54.56,54.8,132214.0,50.7434,50.9478,50.7155,50.9386,132214.0
2023-04-12 10:10:00,54.81,54.9,54.72,54.73,151406.0,50.9478,51.0315,50.8642,50.8735,151406.0
2023-04-12 10:15:00,54.73,54.99,54.73,54.78,110142.0,50.8735,51.1152,50.8735,50.92,110142.0
2023-04-12 10:20:00,54.78,54.89,54.71,54.75,72268.0,50.92,51.0222,50.8549,50.8921,72268.0
2023-04-12 10:25:00,54.74,54.86,54.64,54.8,91471.0,50.8828,50.9943,50.7898,50.9386,91471.0
2023-04-12 10:30:00,54.81,54.84,54.55,54.55,126264.0,50.9478,50.9757,50.7062,50.7062,126264.0
2023-04-12 10:35:00,54.55,54.64,54.47,54.56,106050.0,50.7062,50.7898,50.6318,50.7155,106050.0
2023-04-12 10:40:00,54.56,54.67,54.49,54.5,73469.0,50.7155,50.8177,50.6504,50.6597,73469.0
2023-04-12 10:45:00,54.48,54.62,54.46,54.57,60410.0,50.6411,50.7712,50.6225,50.7248,60410.0
2023-04-12 10:50:00,54.55,54.65,54.51,54.55,56733.0,50.7062,50.7991,50.669,50.7062,56733.0
2023-04-12 10:55:00,54.55,54.6,54.35,54.41,102815.0,50.7062,50.7526,50.5203,50.576,102815.0
2023-04-12 11:00:00,54.41,54.57,54.41,54.42,84273.0,50.576,50.7248,50.576,50.5853,84273.0
2023-04-12 11:05:00,54.41,54.44,54.27,54.29,46870.0,50.576,50.6039,50.4459,50.4645,46870.0
2023-04-12 11:10:00,54.31,54.44,54.29,54.43,55158.0,50.4831,50.6039,50.4645,50.5946,55158.0
2023-04-12 11:15:00,54.44,54.53,54.44,54.44,69199.0,50.6039,50.6876,50.6039,50.6039,69199.0
2023-04-12 11:20:00,54.45,54.51,54.4,54.49,28733.0,50.6132,50.669,50.5667,50.6504,28733.0
2023-04-12 11:25:00,54.5,54.59,54.5,54.59,35433.0,50.6597,50.7434,50.6597,50.7434,35433.0
2023-04-12 11:30:00,54.59,54.6,54.5,54.55,31635.0,50.7434,50.7526,50.6597,50.7062,31635.0
2023-04-12 11:35:00,54.54,54.56,54.48,54.51,35347.0,50.6969,50.7155,50.6411,50.669,35347.0
2023-04-12 11:40:00,54.5,54.61,54.5,54.61,28883.0,50.6597,50.7619,50.6597,50.7619,28883.0
2023-04-12 11:45:00,54.61,54.63,54.56,54.62,40317.0,50.7619,50.7805,50.7155,50.7712,40317.0
2023-04-12 11:50:00,54.62,54.64,54.57,54.62,51273.0,50.7712,50.7898,50.7248,50.7712,51273.0
2023-04-12 11:55:00,54.63,54.77,54.6,54.76,49062.0,50.7805,50.9107,50.7526,50.9014,49062.0
2023-04-12 12:00:00,54.76,54.81,54.7,54.81,60609.0,50.9014,50.9478,50.8456,50.9478,60609.0
2023-04-12 12:05:00,54.82,54.85,54.77,54.78,34480.0,50.9571,50.985,50.9107,50.92,34480.0
2023-04-12 12:10:00,54.78,54.86,54.76,54.81,48199.0,50.92,50.9943,50.9014,50.9478,48199.0
2023-04-12 12:15:00,54.81,54.84,54.75,54.8,42676.0,50.9478,50.9757,50.8921,50.9386,42676.0
2023-04-12 12:20:00,54.8,54.8,54.74,54.74,34936.0,50.9386,50.9386,50.8828,50.8828,34936.0
2023-04-12 12:25:00,54.74,54.86,54.73,54.86,40259.0,50.8828,50.9943,50.8735,50.9943,40259.0
2023-04-12 12:30:00,54.86,54.98,54.85,54.95,50186.0,50.9943,51.1059,50.985,51.078,50186.0
2023-04-12 12:35:00,54.95,55.04,54.94,54.95,123219.0,51.078,51.1616,51.0687,51.078,123219.0
2023-04-12 12:40:00,54.95,55.09,54.94,55.05,83529.0,51.078,51.2081,51.0687,51.1709,83529.0
2023-04-12 12:45:00,55.04,55.05,54.94,54.96,53122.0,51.1616,51.1709,51.0687,51.0873,53122.0
2023-04-12 12:50:00,54.97,55.03,54.93,55.02,45632.0,51.0966,51.1523,51.0594,51.1431,45632.0
2023-04-12 12:55:00,55.02,55.05,54.99,55.04,38369.0,51.1431,51.1709,51.1152,51.1616,38369.0
2023-04-12 13:00:00,55.04,55.14,55.03,55.12,78952.0,51.1616,51.2546,51.1523,51.236,78952.0
2023-04-12 13:05:00,55.12,55.18,55.08,55.18,51816.0,51.236,51.2918,51.1988,51.2918,51816.0
2023-04-12 13:10:00,55.18,55.25,55.17,55.22,74026.0,51.2918,51.3568,51.2825,51.329,74026.0
2023-04-12 13:15:00,55.22,55.22,55.15,55.18,68228.0,51.329,51.329,51.2639,51.2918,68228.0
2023-04-12 13:20:00,55.18,55.2,55.15,55.17,75887.0,51.2918,51.3104,51.2639,51.2825,75887.0
2023-04-12 13:25:00,55.17,55.19,55.14,55.14,63490.0,51.2825,51.3011,51.2546,51.2546,63490.0
2023-04-12 13:30:00,55.15,55.18,55.09,55.1,39198.0,51.2639,51.2918,51.2081,51.2174,39198.0
2023-04-12 13:35:00,55.1,55.1,54.98,55.01,64821.0,51.2174,51.2174,51.1059,51.1338,64821.0
2023-04-12 13:40:00,55.0,55.0,54.94,54.98,50612.0,51.1245,51.1245,51.0687,51.1059,50612.0
2023-04-12 13:45:00,54.97,54.98,54.89,54.96,47193.0,51.0966,51.1059,51.0222,51.0873,47193.0
2023-04-12 13:50:00,54.96,54.99,54.91,54.94,36081.0,51.0873,51.1152,51.0408,51.0687,36081.0
2023-04-12 13:55:00,54.94,54.98,54.9,54.97,38639.0,51.0687,51.1059,51.0315,51.0966,38639.0
2023-04-12 14:00:00,54.97,55.04,54.89,54.91,45407.0,51.0966,51.1616,51.0222,51.0408,45407.0
2023-04-12 14:05:00,54.89,54.99,54.84,54.87,35012.0,51.0222,51.1152,50.9757,51.0036,35012.0
2023-04-12 14:10:00,54.87,55.05,54.84,55.03,38104.0,51.0036,51.1709,50.9757,51.1523,38104.0
2023-04-12 14:15:00,55.03,55.06,55.0,55.0,33527.0,51.1523,51.1802,51.1245,51.1245,33527.0
2023-04-12 14:20:00,55.0,55.04,54.98,55.0,41596.0,51.1245,51.1616,51.1059,51.1245,41596.0
2023-04-12 14:25:00,55.0,55.0,54.79,54.83,84980.0,51.1245,51.1245,50.9293,50.9664,84980.0
2023-04-12 14:30:00,54.82,54.82,54.7,54.75,39248.0,50.9571,50.9571,50.8456,50.8921,39248.0
2023-04-12 14:35:00,54.75,54.77,54.67,54.7,52052.0,50.8921,50.9107,50.8177,50.8456,52052.0
2023-04-12 14:40:00,54.71,54.8,54.7,54.79,49259.0,50.8549,50.9386,50.8456,50.9293,49259.0
2023-04-12 14:45:00,54.8,54.82,54.74,54.78,40065.0,50.9386,50.9571,50.8828,50.92,40065.0
2023-04-12 14:50:00,54.81,54.84,54.78,54.8,29664.0,50.9478,50.9757,50.92,50.9386,29664.0
2023-04-12 14:55:00,54.8,54.83,54.79,54.8,33441.0,50.9386,50.9664,50.9293,50.9386,33441.0
2023-04-12 15:00:00,54.8,54.87,54.71,54.73,62775.0,50.9386,51.0036,50.8549,50.8735,62775.0
2023-04-12 15:05:00,54.74,54.8,54.73,54.77,30986.0,50.8828,50.9386,50.8735,50.9107,30986.0
2023-04-12 15:10:00,54.76,54.76,54.64,54.68,45998.0,50.9014,50.9014,50.7898,50.827,45998.0
2023-04-12 15:15:00,54.68,54.69,54.58,54.61,58118.0,50.827,50.8363,50.7341,50.7619,58118.0
2023-04-12 15:20:00,54.6,54.69,54.59,54.62,34321.0,50.7526,50.8363,50.7434,50.7712,34321.0
2023-04-12 15:25:00,54.62,54.66,54.51,54.53,93444.0,50.7712,50.8084,50.669,50.6876,93444.0
2023-04-12 15:30:00,54.54,54.62,54.54,54.58,48392.0,50.6969,50.7712,50.6969,50.7341,48392.0
2023-04-12 15:35:00,54.58,54.68,54.55,54.66,51799.0,50.7341,50.827,50.7062,50.8084,51799.0
2023-04-12 15:40:00,54.66,54.68,54.58,54.63,58003.0,50.8084,50.827,50.7341,50.7805,58003.0
2023-04-12 15:45:00,54.63,54.72,54.58,54.62,93602.0,50.7805,50.8642,50.7341,50.7712,93602.0
2023-04-12 15:50:00,54.61,54.64,54.56,54.58,127976.0,50.7619,50.7898,50.7155,50.7341,127976.0
2023-04-12 15:55:00,54.57,54.57,54.5,54.56,276699.0,50.7248,50.7248,50.6597,50.7155,276699.0
2023-04-13 09:30:00,54.4,54.68,54.39,54.63,114025.0,50.5667,50.827,50.5574,50.7805,114025.0
2023-04-13 09:35:00,54.6,54.67,54.52,54.56,64656.0,50.7526,50.8177,50.6783,50.7155,64656.0
2023-04-13 09:40:00,54.58,54.94,54.58,54.91,95086.0,50.7341,51.0687,50.7341,51.0408,95086.0
2023-04-13 09:45:00,54.91,54.94,54.71,54.93,65512.0,51.0408,51.0687,50.8549,51.0594,65512.0
2023-04-13 09:50:00,54.94,54.98,54.76,54.88,98423.0,51.0687,51.1059,50.9014,51.0129,98423.0
2023-04-13 09:55:00,54.88,54.98,54.81,54.86,49604.0,51.0129,51.1059,50.9478,50.9943,49604.0
2023-04-13 10:00:00,54.89,54.94,54.82,54.91,42055.0,51.0222,51.0687,50.9571,51.0408,42055.0
2023-04-13 10:05:00,54.91,54.91,54.81,54.84,34170.0,51.0408,51.0408,50.9478,50.9757,34170.0
2023-04-13 10:10:00,54.83,55.15,54.78,55.14,104588.0,50.9664,51.2639,50.92,51.2546,104588.0
2023-04-13 10:15:00,55.14,55.2,55.08,55.1,80386.0,51.2546,51.3104,51.1988,51.2174,80386.0
2023-04-13 10:20:00,55.1,55.21,55.02,55.2,76026.0,51.2174,51.3197,51.1431,51.3104,76026.0
2023-04-13 10:25:00,55.21,55.29,55.17,55.28,113527.0,51.3197,51.394,51.2825,51.3847,113527.0
2023-04-13 10:30:00,55.28,55.32,55.19,55.32,55814.0,51.3847,51.4219,51.3011,51.4219,55814.0
2023-04-13 10:35:00,55.32,55.33,55.22,55.22,51986.0,51.4219,51.4312,51.329,51.329,51986.0
2023-04-13 10:40:00,55.23,55.31,55.12,55.3,51019.0,51.3383,51.4126,51.236,51.4033,51019.0
2023-04-13 10:45:00,55.3,55.35,55.29,55.29,36396.0,51.4033,51.4498,51.394,51.394,36396.0
2023-04-13 10:50:00,55.29,55.4,55.29,55.35,72448.0,51.394,51.4963,51.394,51.4498,72448.0
2023-04-13 10:55:00,55.35,55.36,55.23,55.28,143026.0,51.4498,51.4591,51.3383,51.3847,143026.0
2023-04-13 11:00:00,55.28,55.3,55.22,55.28,58257.0,51.3847,51.4033,51.329,51.3847,58257.0
2023-04-13 11:05:00,55.28,55.32,55.21,55.22,40361.0,51.3847,51.4219,51.3197,51.329,40361.0
2023-04-13 11:10:00,55.21,55.27,55.14,55.26,34310.0,51.3197,51.3754,51.2546,51.3661,34310.0
2023-04-13 11:15:00,55.25,55.26,55.19,55.22,64086.0,51.3568,51.3661,51.3011,51.329,64086.0
2023-04-13 11:20:00,55.22,55.29,55.22,55.25,45915.0,51.329,51.394,51.329,51.3568,45915.0
2023-04-13 11:25:00,55.26,55.29,55.2,55.23,48251.0,51.3661,51.394,51.3104,51.3383,48251.0
2023-04-13 11:30:00,55.23,55.23,55.13,55.15,60725.0,51.3383,51.3383,51.2453,51.2639,60725.0
2023-04-13 11:35:00,55.14,55.26,55.11,55.26,49585.0,51.2546,51.3661,51.2267,51.3661,49585.0
2023-04-13 11:40:00,55.26,55.27,55.14,55.19,49499.0,51.3661,51.3754,51.2546,51.3011,49499.0
2023-04-13 11:45:00,55.19,55.21,55.09,55.14,139655.0,51.3011,51.3197,51.2081,51.2546,139655.0
2023-04-13 11:50:00,55.14,55.15,54.94,54.97,56211.0,51.2546,51.2639,51.0687,51.0966,56211.0
2023-04-13 11:55:00,54.97,55.16,54.95,55.15,35742.0,51.0966,51.2732,51.078,51.2639,35742.0
2023-04-13 12:00:00,55.16,55.2,55.12,55.16,47627.0,51.2732,51.3104,51.236,51.2732,47627.0
2023-04-13 12:05:00,55.18,55.21,55.12,55.13,56462.0,51.2918,51.3197,51.236,51.2453,56462.0
2023-04-13 12:10:00,55.14,55.15,55.08,55.08,23852.0,51.2546,51.2639,51.1988,51.1988,23852.0
2023-04-13 12:15:00,55.08,55.13,55.08,55.12,26301.0,51.1988,51.2453,51.1988,51.236,26301.0
2023-04-13 12:20:00,55.12,55.17,55.08,55.14,17486.0,51.236,51.2825,51.1988,51.2546,17486.0
2023-04-13 12:25:00,55.15,55.15,55.08,55.11,55953.0,51.2639,51.2639,51.1988,51.2267,55953.0
2023-04-13 12:30:00,55.11,55.2,55.1,55.2,90452.0,51.2267,51.3104,51.2174,51.3104,90452.0
2023-04-13 12:35:00,55.19,55.2,55.14,55.18,37096.0,51.3011,51.3104,51.2546,51.2918,37096.0
2023-04-13 12:40:00,55.19,55.19,55.12,55.17,24604.0,51.3011,51.3011,51.236,51.2825,24604.0
2023-04-13 12:45:00,55.16,55.2,55.14,55.19,33563.0,51.2732,51.3104,51.2546,51.3011,33563.0
2023-04-13 12:50:00,55.18,55.22,55.18,55.2,35266.0,51.2918,51.329,51.2918,51.3104,35266.0
2023-04-13 12:55:00,55.19,55.26,55.17,55.26,107578.0,51.3011,51.3661,51.2825,51.3661,107578.0
2023-04-13 13:00:00,55.25,55.25,55.09,55.12,67117.0,51.3568,51.3568,51.2081,51.236,67117.0
2023-04-13 13:05:00,55.12,55.2,55.12,55.15,65780.0,51.236,51.3104,51.236,51.2639,65780.0
2023-04-13 13:10:00,55.14,55.19,55.13,55.19,22012.0,51.2546,51.3011,51.2453,51.3011,22012.0
2023-04-13 13:15:00,55.19,55.23,55.16,55.21,43403.0,51.3011,51.3383,51.2732,51.3197,43403.0
2023-04-13 13:20:00,55.22,55.25,55.18,55.24,26051.0,51.329,51.3568,51.2918,51.3475,26051.0
2023-04-13 13:25:00,55.23,55.25,55.17,55.18,29458.0,51.3383,51.3568,51.2825,51.2918,29458.0
2023-04-13 13:30:00,55.18,55.18,55.14,55.18,27715.0,51.2918,51.2918,51.2546,51.2918,27715.0
2023-04-13 13:35:00,55.18,55.27,55.17,55.27,32128.0,51.2918,51.3754,51.2825,51.3754,32128.0
2023-04-13 13:40:00,55.27,55.36,55.26,55.34,51400.0,51.3754,51.4591,51.3661,51.4405,51400.0
2023-04-13 13:45:00,55.34,55.4,55.32,55.4,50660.0,51.4405,51.4963,51.4219,51.4963,50660.0
2023-04-13 13:50:00,55.4,55.43,55.37,55.41,46550.0,51.4963,51.5242,51.4684,51.5056,46550.0
2023-04-13 13:55:00,55.41,55.47,55.4,55.43,41608.0,51.5056,51.5613,51.4963,51.5242,41608.0
2023-04-13 14:00:00,55.43,55.47,55.4,55.43,87729.0,51.5242,51.5613,51.4963,51.5242,87729.0
2023-04-13 14:05:00,55.43,55.43,55.38,55.39,43426.0,51.5242,51.5242,51.4777,51.487,43426.0
2023-04-13 14:10:00,55.38,55.48,55.37,55.48,44197.0,51.4777,51.5706,51.4684,51.5706,44197.0
2023-04-13 14:15:00,55.48,55.49,55.45,55.46,44627.0,51.5706,51.5799,51.5428,51.552,44627.0
2023-04-13 14:20:00,55.45,55.48,55.3,55.34,56267.0,51.5428,51.5706,51.4033,51.4405,56267.0
2023-04-13 14:25:00,55.34,55.34,55.27,55.29,47399.0,51.4405,51.4405,51.3754,51.394,47399.0
2023-04-13 14:30:00,55.28,55.39,55.28,55.37,65607.0,51.3847,51.487,51.3847,51.4684,65607.0
2023-04-13 14:35:00,55.37,55.37,55.32,55.37,51389.0,51.4684,51.4684,51.4219,51.4684,51389.0
2023-04-13 14:40:00,55.37,55.45,55.35,55.41,77612.0,51.4684,51.5428,51.4498,51.5056,77612.0
2023-04-13 14:45:00,55.42,55.43,55.34,55.37,57739.0,51.5149,51.5242,51.4405,51.4684,57739.0
2023-04-13 14:50:00,55.37,55.37,55.31,55.31,39029.0,51.4684,51.4684,51.4126,51.4126,39029.0
2023-04-13 14:55:00,55.32,55.42,55.32,55.42,52385.0,51.4219,51.5149,51.4219,51.5149,52385.0
2023-04-13 15:00:00,55.42,55.44,55.34,55.36,46197.0,51.5149,51.5335,51.4405,51.4591,46197.0
2023-04-13 15:05:00,55.36,55.38,55.33,55.37,45621.0,51.4591,51.4777,51.4312,51.4684,45621.0
2023-04-13 15:10:00,55.36,55.38,55.33,55.38,56268.0,51.4591,51.4777,51.4312,51.4777,56268.0
2023-04-13 15:15:00,55.37,55.37,55.3,55.34,63203.0,51.4684,51.4684,51.4033,51.4405,63203.0
2023-04-13 15:20:00,55.35,55.42,55.34,55.4,88700.0,51.4498,51.5149,51.4405,51.4963,88700.0
2023-04-13 15:25:00,55.4,55.41,55.36,55.38,67483.0,51.4963,51.5056,51.4591,51.4777,67483.0
2023-04-13 15:30:00,55.38,55.41,55.32,55.33,68224.0,51.4777,51.5056,51.4219,51.4312,68224.0
2023-04-13 15:35:00,55.32,55.33,55.26,55.26,151413.0,51.4219,51.4312,51.3661,51.3661,151413.0
2023-04-13 15:40:00,55.26,55.31,55.22,55.27,107075.0,51.3661,51.4126,51.329,51.3754,107075.0
2023-04-13 15:45:00,55.28,55.32,55.17,55.19,124105.0,51.3847,51.4219,51.2825,51.3011,124105.0
2023-04-13 15:50:00,55.2,55.24,55.17,55.21,161795.0,51.3104,51.3475,51.2825,51.3197,161795.0
2023-04-13 15:55:00,55.2,55.27,55.18,55.23,259844.0,51.3104,51.3754,51.2918,51.3383,259844.0
2023-04-14 09:30:00,55.26,55.59,55.24,55.44,236937.0,51.3661,51.6729,51.3475,51.5335,236937.0
2023-04-14 09:35:00,55.47,55.53,55.39,55.44,53277.0,51.5613,51.6171,51.487,51.5335,53277.0
2023-04-14 09:40:00,55.44,55.78,55.41,55.78,185153.0,51.5335,51.8495,51.5056,51.8495,185153.0
2023-04-14 09:45:00,55.79,55.93,55.74,55.92,140500.0,51.8588,51.9889,51.8123,51.9796,140500.0
2023-04-14 09:50:00,55.92,56.06,55.82,55.83,184763.0,51.9796,52.1098,51.8867,51.896,184763.0
2023-04-14 09:55:00,55.83,55.92,55.78,55.78,120764.0,51.896,51.9796,51.8495,51.8495,120764.0
2023-04-14 10:00:00,55.76,55.82,55.65,55.78,45483.0,51.8309,51.8867,51.7287,51.8495,45483.0
2023-04-14 10:05:00,55.8,55.8,55.43,55.6,77790.0,51.8681,51.8681,51.5242,51.6822,77790.0
2023-04-14 10:10:00,55.64,55.72,55.53,55.54,45459.0,51.7194,51.7937,51.6171,51.6264,45459.0
2023-04-14 10:15:00,55.53,55.54,55.33,55.38,82552.0,51.6171,51.6264,51.4312,51.4777,82552.0
2023-04-14 10:20:00,55.36,55.39,55.27,55.34,51187.0,51.4591,51.487,51.3754,51.4405,51187.0
2023-04-14 10:25:00,55.37,55.45,55.34,55.38,98097.0,51.4684,51.5428,51.4405,51.4777,98097.0
2023-04-14 10:30:00,55.38,55.39,55.16,55.26,155743.0,51.4777,51.487,51.2732,51.3661,155743.0
2023-04-14 10:35:00,55.25,55.48,55.15,55.46,54188.0,51.3568,51.5706,51.2639,51.552,54188.0
2023-04-14 10:40:00,55.46,55.52,55.21,55.34,46081.0,51.552,51.6078,51.3197,51.4405,46081.0
2023-04-14 10:45:00,55.33,55.37,55.24,55.32,30604.0,51.4312,51.4684,51.3475,51.4219,30604.0
2023-04-14 10:50:00,55.3,55.36,55.18,55.19,43218.0,51.4033,51.4591,51.2918,51.3011,43218.0
2023-04-14 10:55:00,55.2,55.31,55.16,55.28,37809.0,51.3104,51.4126,51.2732,51.3847,37809.0
2023-04-14 11:00:00,55.29,55.33,55.2,55.21,34031.0,51.394,51.4312,51.3104,51.3197,34031.0
2023-04-14 11:05:00,55.2,55.34,55.15,55.26,44595.0,51.3104,51.4405,51.2639,51.3661,44595.0
2023-04-14 11:10:00,55.28,55.36,55.22,55.25,88864.0,51.3847,51.4591,51.329,51.3568,88864.0
2023-04-14 11:15:00,55.25,55.28,55.16,55.23,35697.0,51.3568,51.3847,51.2732,51.3383,35697.0
2023-04-14 11:20:00,55.23,55.25,55.13,55.13,38132.0,51.3383,51.3568,51.2453,51.2453,38132.0
2023-04-14 11:25:00,55.12,55.22,55.1,55.21,27868.0,51.236,51.329,51.2174,51.3197,27868.0
2023-04-14 11:30:00,55.2,55.39,55.17,55.39,56591.0,51.3104,51.487,51.2825,51.487,56591.0
2023-04-14 11:35:00,55.39,55.39,55.26,55.3,30744.0,51.487,51.487,51.3661,51.4033,30744.0
2023-04-14 11:40:00,55.29,55.36,55.25,55.32,36986.0,51.394,51.4591,51.3568,51.4219,36986.0
2023-04-14 11:45:00,55.34,55.41,55.33,55.36,36583.0,51.4405,51.5056,51.4312,51.4591,36583.0
2023-04-14 11:50:00,55.35,55.36,55.23,55.24,21375.0,51.4498,51.4591,51.3383,51.3475,21375.0
2023-04-14 11:55:00,55.25,55.33,55.21,55.33,29569.0,51.3568,51.4312,51.3197,51.4312,29569.0
2023-04-14 12:00:00,55.33,55.4,55.32,55.33,41653.0,51.4312,51.4963,51.4219,51.4312,41653.0
2023-04-14 12:05:00,55.33,55.37,55.23,55.3,32280.0,51.4312,51.4684,51.3383,51.4033,32280.0
2023-04-14 12:10:00,55.3,55.31,55.26,55.26,30562.0,51.4033,51.4126,51.3661,51.3661,30562.0
2023-04-14 12:15:00,55.26,55.3,55.22,55.28,31003.0,51.3661,51.4033,51.329,51.3847,31003.0
2023-04-14 12:20:00,55.27,55.3,55.21,55.22,41537.0,51.3754,51.4033,51.3197,51.329,41537.0
2023-04-14 12:25:00,55.21,55.36,55.21,55.34,38333.0,51.3197,51.4591,51.3197,51.4405,38333.0
2023-04-14 12:30:00,55.32,55.39,55.31,55.35,34558.0,51.4219,51.487,51.4126,51.4498,34558.0
2023-04-14 12:35:00,55.35,55.35,55.28,55.34,24455.0,51.4498,51.4498,51.3847,51.4405,24455.0
2023-04-14 12:40:00,55.33,55.4,55.33,55.33,71243.0,51.4312,51.4963,51.4312,51.4312,71243.0
2023-04-14 12:45:00,55.33,55.33,55.22,55.3,46139.0,51.4312,51.4312,51.329,51.4033,46139.0
2023-04-14 12:50:00,55.31,55.34,55.28,55.29,21645.0,51.4126,51.4405,51.3847,51.394,21645.0
2023-04-14 12:55:00,55.29,55.37,55.26,55.37,21920.0,51.394,51.4684,51.3661,51.4684,21920.0
2023-04-14 13:00:00,55.38,55.44,55.37,55.4,29976.0,51.4777,51.5335,51.4684,51.4963,29976.0
2023-04-14 13:05:00,55.41,55.43,55.38,55.4,25089.0,51.5056,51.5242,51.4777,51.4963,25089.0
2023-04-14 13:10:00,55.41,55.43,55.29,55.3,35755.0,51.5056,51.5242,51.394,51.4033,35755.0
2023-04-14 13:15:00,55.3,55.35,55.29,55.31,72347.0,51.4033,51.4498,51.394,51.4126,72347.0
2023-04-14 13:20:00,55.32,55.34,55.21,55.24,91755.0,51.4219,51.4405,51.3197,51.3475,91755.0
2023-04-14 13:25:00,55.23,55.3,55.23,55.26,31710.0,51.3383,51.4033,51.3383,51.3661,31710.0
2023-04-14 13:30:00,55.25,55.27,55.19,55.25,37440.0,51.3568,51.3754,51.3011,51.3568,37440.0
2023-04-14 13:35:00,55.25,55.28,55.19,55.26,51477.0,51.3568,51.3847,51.3011,51.3661,51477.0
2023-04-14 13:40:00,55.26,55.29,55.23,55.26,30695.0,51.3661,51.394,51.3383,51.3661,30695.0
2023-04-14 13:45:00,55.25,55.32,55.23,55.32,31905.0,51.3568,51.4219,51.3383,51.4219,31905.0
2023-04-14 13:50:00,55.33,55.37,55.29,55.3,16030.0,51.4312,51.4684,51.394,51.4033,16030.0
2023-04-14 13:55:00,55.31,55.31,55.24,55.25,30232.0,51.4126,51.4126,51.3475,51.3568,30232.0
2023-04-14 14:00:00,55.26,55.33,55.25,55.28,22691.0,51.3661,51.4312,51.3568,51.3847,22691.0
2023-04-14 14:05:00,55.27,55.37,55.26,55.36,28510.0,51.3754,51.4684,51.3661,51.4591,28510.0
2023-04-14 14:10:00,55.36,55.38,55.29,55.3,29252.0,51.4591,51.4777,51.394,51.4033,29252.0
2023-04-14 14:15:00,55.31,55.37,55.3,55.36,19029.0,51.4126,51.4684,51.4033,51.4591,19029.0
2023-04-14 14:20:00,55.37,55.46,55.37,55.45,103319.0,51.4684,51.552,51.4684,51.5428,103319.0
2023-04-14 14:25:00,55.45,55.5,55.4,55.48,45677.0,51.5428,51.5892,51.4963,51.5706,45677.0
2023-04-14 14:30:00,55.5,55.53,55.47,55.48,41046.0,51.5892,51.6171,51.5613,51.5706,41046.0
2023-04-14 14:35:00,55.48,55.51,55.45,55.47,38427.0,51.5706,51.5985,51.5428,51.5613,38427.0
2023-04-14 14:40:00,55.48,55.5,55.45,55.49,32371.0,51.5706,51.5892,51.5428,51.5799,32371.0
2023-04-14 14:45:00,55.48,55.52,55.44,55.52,37963.0,51.5706,51.6078,51.5335,51.6078,37963.0
2023-04-14 14:50:00,55.52,55.53,55.47,55.48,24298.0,51.6078,51.6171,51.5613,51.5706,24298.0
2023-04-14 14:55:00,55.49,55.5,55.44,55.49,29148.0,51.5799,51.5892,51.5335,51.5799,29148.0
2023-04-14 15:00:00,55.48,55.51,55.45,55.46,24886.0,51.5706,51.5985,51.5428,51.552,24886.0
2023-04-14 15:05:00,55.46,55.49,55.43,55.46,35453.0,51.552,51.5799,51.5242,51.552,35453.0
2023-04-14 15:10:00,55.45,55.47,55.39,55.41,39818.0,51.5428,51.5613,51.487,51.5056,39818.0
2023-04-14 15:15:00,55.42,55.46,55.36,55.45,45095.0,51.5149,51.552,51.4591,51.5428,45095.0
2023-04-14 15:20:00,55.46,55.56,55.44,55.54,64378.0,51.552,51.645,51.5335,51.6264,64378.0
2023-04-14 15:25:00,55.55,55.66,55.55,55.63,69914.0,51.6357,51.738,51.6357,51.7101,69914.0
2023-04-14 15:30:00,55.63,55.68,55.59,55.63,87352.0,51.7101,51.7565,51.6729,51.7101,87352.0
2023-04-14 15:35:00,55.63,55.73,55.6,55.73,51860.0,51.7101,51.803,51.6822,51.803,51860.0
2023-04-14 15:40:00,55.73,55.74,55.64,55.66,52948.0,51.803,51.8123,51.7194,51.738,52948.0
2023-04-14 15:45:00,55.67,55.74,55.67,55.72,65210.0,51.7472,51.8123,51.7472,51.7937,65210.0
2023-04-14 15:50:00,55.71,55.71,55.63,55.66,122732.0,51.7844,51.7844,51.7101,51.738,122732.0
2023-04-14 15:55:00,55.66,55.74,55.61,55.7,226756.0,51.738,51.8123,51.6915,51.7751,226756.0
2023-04-17 09:30:00,55.59,55.88,55.56,55.82,204801.0,51.6729,51.9425,51.645,51.8867,204801.0
2023-04-17 09:35:00,55.82,55.91,55.71,55.72,88545.0,51.8867,51.9703,51.7844,51.7937,88545.0
2023-04-17 09:40:00,55.74,56.06,55.71,56.05,72339.0,51.8123,52.1098,51.7844,52.1005,72339.0
2023-04-17 09:45:00,56.05,56.09,55.79,55.84,93040.0,52.1005,52.1377,51.8588,51.9053,93040.0
2023-04-17 09:50:00,55.84,56.15,55.81,56.04,111803.0,51.9053,52.1934,51.8774,52.0912,111803.0
2023-04-17 09:55:00,56.06,56.19,55.92,55.98,78165.0,52.1098,52.2306,51.9796,52.0354,78165.0
2023-04-17 10:00:00,55.98,56.16,55.96,56.04,82781.0,52.0354,52.2027,52.0168,52.0912,82781.0
2023-04-17 10:05:00,56.05,56.14,55.96,56.07,48764.0,52.1005,52.1841,52.0168,52.1191,48764.0
2023-04-17 10:10:00,56.05,56.13,55.99,56.13,58176.0,52.1005,52.1748,52.0447,52.1748,58176.0
2023-04-17 10:15:00,56.12,56.17,55.96,56.03,44825.0,52.1655,52.212,52.0168,52.0819,44825.0
2023-04-17 10:20:00,56.04,56.06,55.91,55.99,50142.0,52.0912,52.1098,51.9703,52.0447,50142.0
2023-04-17 10:25:00,55.96,56.0,55.92,55.92,57120.0,52.0168,52.054,51.9796,51.9796,57120.0
2023-04-17 10:30:00,55.93,56.0,55.88,55.9,31949.0,51.9889,52.054,51.9425,51.961,31949.0
2023-04-17 10:35:00,55.91,55.98,55.7,55.71,120029.0,51.9703,52.0354,51.7751,51.7844,120029.0
2023-04-17 10:40:00,55.72,55.76,55.5,55.66,111631.0,51.7937,51.8309,51.5892,51.738,111631.0
2023-04-17 10:45:00,55.67,55.77,55.64,55.71,43991.0,51.7472,51.8402,51.7194,51.7844,43991.0
2023-04-17 10:50:00,55.73,55.84,55.72,55.73,39203.0,51.803,51.9053,51.7937,51.803,39203.0
2023-04-17 10:55:00,55.73,55.74,55.65,55.68,50225.0,51.803,51.8123,51.7287,51.7565,50225.0
2023-04-17 11:00:00,55.69,55.73,55.48,55.53,139668.0,51.7658,51.803,51.5706,51.6171,139668.0
2023-04-17 11:05:00,55.53,55.56,55.47,55.52,29003.0,51.6171,51.645,51.5613,51.6078,29003.0
2023-04-17 11:10:00,55.52,55.54,55.36,55.38,48410.0,51.6078,51.6264,51.4591,51.4777,48410.0
2023-04-17 11:15:00,55.38,55.4,55.31,55.36,32918.0,51.4777,51.4963,51.4126,51.4591,32918.0
2023-04-17 11:20:00,55.32,55.45,55.28,55.4,84942.0,51.4219,51.5428,51.3847,51.4963,84942.0
2023-04-17 11:25:00,55.41,55.5,55.41,55.42,40733.0,51.5056,51.5892,51.5056,51.5149,40733.0
2023-04-17 11:30:00,55.43,55.52,55.36,55.43,68708.0,51.5242,51.6078,51.4591,51.5242,68708.0
2023-04-17 11:35:00,55.44,55.45,55.34,55.36,60143.0,51.5335,51.5428,51.4405,51.4591,60143.0
2023-04-17 11:40:00,55.35,55.56,55.35,55.55,64899.0,51.4498,51.645,51.4498,51.6357,64899.0
2023-04-17 11:45:00,55.54,55.6,55.5,55.57,57785.0,51.6264,51.6822,51.5892,51.6543,57785.0
2023-04-17 11:50:00,55.58,55.6,55.48,55.51,40467.0,51.6636,51.6822,51.5706,51.5985,40467.0
2023-04-17 11:55:00,55.5,55.55,55.49,55.54,38086.0,51.5892,51.6357,51.5799,51.6264,38086.0
2023-04-17 12:00:00,55.54,55.62,55.53,55.57,46391.0,51.6264,51.7008,51.6171,51.6543,46391.0
2023-04-17 12:05:00,55.56,55.66,55.55,55.66,29949.0,51.645,51.738,51.6357,51.738,29949.0
2023-04-17 12:10:00,55.66,55.69,55.53,55.54,22763.0,51.738,51.7658,51.6171,51.6264,22763.0
2023-04-17 12:15:00,55.54,55.62,55.53,55.58,29492.0,51.6264,51.7008,51.6171,51.6636,29492.0
2023-04-17 12:20:00,55.58,55.65,55.56,55.57,28753.0,51.6636,51.7287,51.645,51.6543,28753.0
2023-04-17 12:25:00,55.57,55.59,55.49,55.51,50495.0,51.6543,51.6729,51.5799,51.5985,50495.0
2023-04-17 12:30:00,55.5,55.53,55.46,55.47,48011.0,51.5892,51.6171,51.552,51.5613,48011.0
2023-04-17 12:35:00,55.48,55.56,55.45,55.52,42986.0,51.5706,51.645,51.5428,51.6078,42986.0
2023-04-17 12:40:00,55.52,55.56,55.47,55.48,36632.0,51.6078,51.645,51.5613,51.5706,36632.0
2023-04-17 12:45:00,55.5,55.53,55.44,55.46,29632.0,51.5892,51.6171,51.5335,51.552,29632.0
2023-04-17 12:50:00,55.46,55.51,55.42,55.44,49222.0,51.552,51.5985,51.5149,51.5335,49222.0
2023-04-17 12:55:00,55.45,55.5,55.43,55.5,44569.0,51.5428,51.5892,51.5242,51.5892,44569.0
2023-04-17 13:00:00,55.5,55.55,55.47,55.5,53556.0,51.5892,51.6357,51.5613,51.5892,53556.0
2023-04-17 13:05:00,55.5,55.5,55.36,55.38,22317.0,51.5892,51.5892,51.4591,51.4777,22317.0
2023-04-17 13:10:00,55.37,55.41,55.33,55.4,34318.0,51.4684,51.5056,51.4312,51.4963,34318.0
2023-04-17 13:15:00,55.4,55.51,55.38,55.5,34771.0,51.4963,51.5985,51.4777,51.5892,34771.0
2023-04-17 13:20:00,55.48,55.58,55.48,55.57,62485.0,51.5706,51.6636,51.5706,51.6543,62485.0
2023-04-17 13:25:00,55.57,55.58,55.52,55.54,21122.0,51.6543,51.6636,51.6078,51.6264,21122.0
2023-04-17 13:30:00,55.54,55.57,55.5,55.52,71817.0,51.6264,51.6543,51.5892,51.6078,71817.0
2023-04-17 13:35:00,55.52,55.52,55.45,55.46,22540.0,51.6078,51.6078,51.5428,51.552,22540.0
2023-04-17 13:40:00,55.46,55.49,55.39,55.39,40873.0,51.552,51.5799,51.487,51.487,40873.0
2023-04-17 13:45:00,55.4,55.46,55.38,55.39,28228.0,51.4963,51.552,51.4777,51.487,28228.0
2023-04-17 13:50:00,55.39,55.4,55.28,55.29,48443.0,51.487,51.4963,51.3847,51.394,48443.0
2023-04-17 13:55:00,55.29,55.29,55.22,55.24,99734.0,51.394,51.394,51.329,51.3475,99734.0
2023-04-17 14:00:00,55.23,55.24,55.08,55.08,51320.0,51.3383,51.3475,51.1988,51.1988,51320.0
2023-04-17 14:05:00,55.08,55.25,55.08,55.25,45575.0,51.1988,51.3568,51.1988,51.3568,45575.0
2023-04-17 14:10:00,55.24,55.28,55.21,55.25,30274.0,51.3475,51.3847,51.3197,51.3568,30274.0
2023-04-17 14:15:00,55.26,55.26,55.22,55.23,30906.0,51.3661,51.3661,51.329,51.3383,30906.0
2023-04-17 14:20:00,55.23,55.28,55.16,55.2,40411.0,51.3383,51.3847,51.2732,51.3104,40411.0
2023-04-17 14:25:00,55.19,55.24,55.18,55.24,31016.0,51.3011,51.3475,51.2918,51.3475,31016.0
2023-04-17 14:30:00,55.23,55.32,55.23,55.31,26994.0,51.3383,51.4219,51.3383,51.4126,26994.0
2023-04-17 14:35:00,55.3,55.32,55.26,55.28,40396.0,51.4033,51.4219,51.3661,51.3847,40396.0
2023-04-17 14:40:00,55.28,55.38,55.28,55.32,35349.0,51.3847,51.4777,51.3847,51.4219,35349.0
2023-04-17 14:45:00,55.32,55.32,55.26,55.29,67309.0,51.4219,51.4219,51.3661,51.394,67309.0
2023-04-17 14:50:00,55.3,55.34,55.27,55.28,29464.0,51.4033,51.4405,51.3754,51.3847,29464.0
2023-04-17 14:55:00,55.29,55.36,55.28,55.34,26486.0,51.394,51.4591,51.3847,51.4405,26486.0
2023-04-17 15:00:00,55.34,55.4,55.34,55.38,23629.0,51.4405,51.4963,51.4405,51.4777,23629.0
2023-04-17 15:05:00,55.39,55.39,55.33,55.38,26886.0,51.487,51.487,51.4312,51.4777,26886.0
2023-04-17 15:10:00,55.39,55.42,55.35,55.39,32461.0,51.487,51.5149,51.4498,51.487,32461.0
2023-04-17 15:15:00,55.4,55.43,55.36,55.41,31572.0,51.4963,51.5242,51.4591,51.5056,31572.0
2023-04-17 15:20:00,55.42,55.45,55.38,55.39,33229.0,51.5149,51.5428,51.4777,51.487,33229.0
2023-04-17 15:25:00,55.4,55.46,55.38,55.44,70138.0,51.4963,51.552,51.4777,51.5335,70138.0
2023-04-17 15:30:00,55.43,55.43,55.31,55.33,61472.0,51.5242,51.5242,51.4126,51.4312,61472.0
2023-04-17 15:35:00,55.33,55.35,55.28,55.28,93558.0,51.4312,51.4498,51.3847,51.3847,93558.0
2023-04-17 15:40:00,55.28,55.35,55.26,55.29,73870.0,51.3847,51.4498,51.3661,51.394,73870.0
2023-04-17 15:45:00,55.28,55.29,55.21,55.23,86501.0,51.3847,51.394,51.3197,51.3383,86501.0
2023-04-17 15:50:00,55.25,55.33,55.24,55.28,111564.0,51.3568,51.4312,51.3475,51.3847,111564.0
2023-04-17 15:55:00,55.28,55.32,55.26,55.32,218099.0,51.3847,51.4219,51.3661,51.4219,218099.0
2023-04-18 09:30:00,54.9,55.05,54.78,54.99,172849.0,51.0315,51.1709,50.92,51.1152,172849.0
2023-04-18 09:35:00,54.97,55.01,54.81,54.89,148930.0,51.0966,51.1338,50.9478,51.0222,148930.0
2023-04-18 09:40:00,54.88,55.04,54.88,54.96,51498.0,51.0129,51.1616,51.0129,51.0873,51498.0
2023-04-18 09:45:00,54.96,55.12,54.95,54.98,78778.0,51.0873,51.236,51.078,51.1059,78778.0
2023-04-18 09:50:00,54.98,55.0,54.74,54.8,76140.0,51.1059,51.1245,50.8828,50.9386,76140.0
2023-04-18 09:55:00,54.83,54.85,54.65,54.77,63353.0,50.9664,50.985,50.7991,50.9107,63353.0
2023-04-18 10:00:00,54.76,54.82,54.62,54.65,87768.0,50.9014,50.9571,50.7712,50.7991,87768.0
2023-04-18 10:05:00,54.65,54.82,54.48,54.81,105173.0,50.7991,50.9571,50.6411,50.9478,105173.0
2023-04-18 10:10:00,54.83,54.84,54.7,54.75,45763.0,50.9664,50.9757,50.8456,50.8921,45763.0
2023-04-18 10:15:00,54.75,54.87,54.75,54.87,80499.0,50.8921,51.0036,50.8921,51.0036,80499.0
2023-04-18 10:20:00,54.87,55.11,54.87,55.07,91474.0,51.0036,51.2267,51.0036,51.1895,91474.0
2023-04-18 10:25:00,55.07,55.15,54.92,55.12,63704.0,51.1895,51.2639,51.0501,51.236,63704.0
2023-04-18 10:30:00,55.11,55.23,55.03,55.12,68615.0,51.2267,51.3383,51.1523,51.236,68615.0
2023-04-18 10:35:00,55.12,55.17,55.04,55.08,40776.0,51.236,51.2825,51.1616,51.1988,40776.0
2023-04-18 10:40:00,55.09,55.14,55.06,55.07,47431.0,51.2081,51.2546,51.1802,51.1895,47431.0
2023-04-18 10:45:00,55.07,55.08,54.88,54.9,70599.0,51.1895,51.1988,51.0129,51.0315,70599.0
2023-04-18 10:50:00,54.89,55.02,54.88,54.98,60659.0,51.0222,51.1431,51.0129,51.1059,60659.0
2023-04-18 10:55:00,54.97,54.97,54.81,54.86,56666.0,51.0966,51.0966,50.9478,50.9943,56666.0
2023-04-18 11:00:00,54.86,55.0,54.85,54.96,56078.0,50.9943,51.1245,50.985,51.0873,56078.0
2023-04-18 11:05:00,54.95,55.01,54.92,54.99,33938.0,51.078,51.1338,51.0501,51.1152,33938.0
2023-04-18 11:10:00,54.98,54.99,54.79,54.81,38494.0,51.1059,51.1152,50.9293,50.9478,38494.0
2023-04-18 11:15:00,54.82,54.88,54.79,54.88,25701.0,50.9571,51.0129,50.9293,51.0129,25701.0
2023-04-18 11:20:00,54.88,54.88,54.76,54.78,38597.0,51.0129,51.0129,50.9014,50.92,38597.0
2023-04-18 11:25:00,54.8,55.0,54.79,55.0,36941.0,50.9386,51.1245,50.9293,51.1245,36941.0
2023-04-18 11:30:00,55.02,55.11,54.99,55.06,30441.0,51.1431,51.2267,51.1152,51.1802,30441.0
2023-04-18 11:35:00,55.07,55.14,54.94,54.95,26592.0,51.1895,51.2546,51.0687,51.078,26592.0
2023-04-18 11:40:00,54.95,55.03,54.91,55.01,16829.0,51.078,51.1523,51.0408,51.1338,16829.0
2023-04-18 11:45:00,55.02,55.05,54.96,55.02,16047.0,51.1431,51.1709,51.0873,51.1431,16047.0
2023-04-18 11:50:00,55.01,55.02,54.94,54.97,26460.0,51.1338,51.1431,51.0687,51.0966,26460.0
2023-04-18 11:55:00,54.97,55.1,54.95,55.09,25010.0,51.0966,51.2174,51.078,51.2081,25010.0
2023-04-18 12:00:00,55.1,55.24,55.09,55.22,30192.0,51.2174,51.3475,51.2081,51.329,30192.0
2023-04-18 12:05:00,55.24,55.28,55.19,55.28,40554.0,51.3475,51.3847,51.3011,51.3847,40554.0
2023-04-18 12:10:00,55.28,55.36,55.22,55.36,33916.0,51.3847,51.4591,51.329,51.4591,33916.0
2023-04-18 12:15:00,55.36,55.39,55.33,55.38,50244.0,51.4591,51.487,51.4312,51.4777,50244.0
2023-04-18 12:20:00,55.37,55.44,55.34,55.43,38332.0,51.4684,51.5335,51.4405,51.5242,38332.0
2023-04-18 12:25:00,55.42,55.46,55.36,55.38,28342.0,51.5149,51.552,51.4591,51.4777,28342.0
2023-04-18 12:30:00,55.39,55.39,55.29,55.31,23858.0,51.487,51.487,51.394,51.4126,23858.0
2023-04-18 12:35:00,55.31,55.32,55.25,55.26,25826.0,51.4126,51.4219,51.3568,51.3661,25826.0
2023-04-18 12:40:00,55.26,55.26,55.2,55.21,86410.0,51.3661,51.3661,51.3104,51.3197,86410.0
2023-04-18 12:45:00,55.22,55.24,55.18,55.21,54144.0,51.329,51.3475,51.2918,51.3197,54144.0
2023-04-18 12:50:00,55.21,55.24,55.1,55.11,49572.0,51.3197,51.3475,51.2174,51.2267,49572.0
2023-04-18 12:55:00,55.13,55.15,55.07,55.08,25953.0,51.2453,51.2639,51.1895,51.1988,25953.0
2023-04-18 13:00:00,55.09,55.12,55.02,55.05,42076.0,51.2081,51.236,51.1431,51.1709,42076.0
2023-04-18 13:05:00,55.05,55.15,55.05,55.11,37828.0,51.1709,51.2639,51.1709,51.2267,37828.0
2023-04-18 13:10:00,55.12,55.2,55.1,55.19,34549.0,51.236,51.3104,51.2174,51.3011,34549.0
2023-04-18 13:15:00,55.19,55.27,55.16,55.24,32177.0,51.3011,51.3754,51.2732,51.3475,32177.0
2023-04-18 13:20:00,55.23,55.24,55.16,55.17,19431.0,51.3383,51.3475,51.2732,51.2825,19431.0
2023-04-18 13:25:00,55.16,55.21,55.13,55.14,27918.0,51.2732,51.3197,51.2453,51.2546,27918.0
2023-04-18 13:30:00,55.15,55.24,55.14,55.17,28459.0,51.2639,51.3475,51.2546,51.2825,28459.0
2023-04-18 13:35:00,55.18,55.2,55.12,55.14,46598.0,51.2918,51.3104,51.236,51.2546,46598.0
2023-04-18 13:40:00,55.14,55.14,55.08,55.09,24124.0,51.2546,51.2546,51.1988,51.2081,24124.0
2023-04-18 13:45:00,55.1,55.13,55.06,55.07,33770.0,51.2174,51.2453,51.1802,51.1895,33770.0
2023-04-18 13:50:00,55.07,55.08,55.02,55.03,27472.0,51.1895,51.1988,51.1431,51.1523,27472.0
2023-04-18 13:55:00,55.02,55.03,54.96,54.97,37888.0,51.1431,51.1523,51.0873,51.0966,37888.0
2023-04-18 14:00:00,54.98,54.99,54.91,54.98,39128.0,51.1059,51.1152,51.0408,51.1059,39128.0
2023-04-18 14:05:00,54.98,54.98,54.9,54.98,50013.0,51.1059,51.1059,51.0315,51.1059,50013.0
2023-04-18 14:10:00,54.98,54.98,54.89,54.91,38565.0,51.1059,51.1059,51.0222,51.0408,38565.0
2023-04-18 14:15:00,54.91,54.97,54.87,54.87,38794.0,51.0408,51.0966,51.0036,51.0036,38794.0
2023-04-18 14:20:00,54.88,54.97,54.86,54.97,49236.0,51.0129,51.0966,50.9943,51.0966,49236.0
2023-04-18 14:25:00,54.96,55.0,54.94,54.99,22623.0,51.0873,51.1245,51.0687,51.1152,22623.0
2023-04-18 14:30:00,54.99,54.99,54.94,54.96,37636.0,51.1152,51.1152,51.0687,51.0873,37636.0
2023-04-18 14:35:00,54.96,54.97,54.94,54.96,20881.0,51.0873,51.0966,51.0687,51.0873,20881.0
2023-04-18 14:40:00,54.97,54.97,54.92,54.97,26658.0,51.0966,51.0966,51.0501,51.0966,26658.0
2023-04-18 14:45:00,54.96,54.97,54.82,54.84,51793.0,51.0873,51.0966,50.9571,50.9757,51793.0
2023-04-18 14:50:00,54.85,54.93,54.81,54.93,42753.0,50.985,51.0594,50.9478,51.0594,42753.0
2023-04-18 14:55:00,54.93,55.0,54.91,54.96,46075.0,51.0594,51.1245,51.0408,51.0873,46075.0
2023-04-18 15:00:00,54.96,55.06,54.96,55.05,83007.0,51.0873,51.1802,51.0873,51.1709,83007.0
2023-04-18 15:05:00,55.05,55.17,55.03,55.14,56327.0,51.1709,51.2825,51.1523,51.2546,56327.0
2023-04-18 15:10:00,55.15,55.23,55.14,55.17,85301.0,51.2639,51.3383,51.2546,51.2825,85301.0
2023-04-18 15:15:00,55.18,55.18,55.11,55.14,34488.0,51.2918,51.2918,51.2267,51.2546,34488.0
2023-04-18 15:20:00,55.14,55.14,55.03,55.04,40691.0,51.2546,51.2546,51.1523,51.1616,40691.0
2023-04-18 15:25:00,55.04,55.05,54.99,55.0,38853.0,51.1616,51.1709,51.1152,51.1245,38853.0
2023-04-18 15:30:00,55.0,55.03,54.97,55.01,59917.0,51.1245,51.1523,51.0966,51.1338,59917.0
2023-04-18 15:35:00,55.02,55.09,55.02,55.06,46728.0,51.1431,51.2081,51.1431,51.1802,46728.0
2023-04-18 15:40:00,55.07,55.09,55.03,55.05,67048.0,51.1895,51.2081,51.1523,51.1709,67048.0
2023-04-18 15:45:00,55.05,55.15,55.05,55.13,72292.0,51.1709,51.2639,51.1709,51.2453,72292.0
2023-04-18 15:50:00,55.13,55.17,55.09,55.16,120835.0,51.2453,51.2825,51.2081,51.2732,120835.0
2023-04-18 15:55:00,55.16,55.27,55.14,55.23,265362.0,51.2732,51.3754,51.2546,51.3383,265362.0
2023-04-19 09:30:00,54.18,54.41,53.95,54.39,226825.0,50.3622,50.576,50.1484,50.5574,226825.0
2023-04-19 09:35:00,54.38,54.55,54.32,54.4,46726.0,50.5481,50.7062,50.4924,50.5667,46726.0
2023-04-19 09:40:00,54.4,54.72,54.35,54.65,71161.0,50.5667,50.8642,50.5203,50.7991,71161.0
2023-04-19 09:45:00,54.65,54.7,54.43,54.46,57323.0,50.7991,50.8456,50.5946,50.6225,57323.0
2023-04-19 09:50:00,54.49,54.64,54.48,54.6,65826.0,50.6504,50.7898,50.6411,50.7526,65826.0
2023-04-19 09:55:00,54.6,54.6,54.26,54.27,40275.0,50.7526,50.7526,50.4366,50.4459,40275.0
2023-04-19 10:00:00,54.27,54.34,54.2,54.24,56713.0,50.4459,50.511,50.3808,50.418,56713.0
2023-04-19 10:05:00,54.24,54.38,54.23,54.38,62499.0,50.418,50.5481,50.4087,50.5481,62499.0
2023-04-19 10:10:00,54.36,54.38,54.15,54.15,193490.0,50.5296,50.5481,50.3344,50.3344,193490.0
2023-04-19 10:15:00,54.15,54.28,54.07,54.24,69274.0,50.3344,50.4552,50.26,50.418,69274.0
2023-04-19 10:20:00,54.26,54.38,54.24,54.38,110575.0,50.4366,50.5481,50.418,50.5481,110575.0
2023-04-19 10:25:00,54.38,54.38,54.29,54.31,37966.0,50.5481,50.5481,50.4645,50.4831,37966.0
2023-04-19 10:30:00,54.3,54.46,54.11,54.12,89365.0,50.4738,50.6225,50.2972,50.3065,89365.0
2023-04-19 10:35:00,54.14,54.4,54.14,54.31,55743.0,50.3251,50.5667,50.3251,50.4831,55743.0
2023-04-19 10:40:00,54.32,54.37,54.25,54.36,41944.0,50.4924,50.5389,50.4273,50.5296,41944.0
2023-04-19 10:45:00,54.36,54.39,54.26,54.39,33228.0,50.5296,50.5574,50.4366,50.5574,33228.0
2023-04-19 10:50:00,54.39,54.54,54.37,54.53,37974.0,50.5574,50.6969,50.5389,50.6876,37974.0
2023-04-19 10:55:00,54.54,54.59,54.53,54.57,30208.0,50.6969,50.7434,50.6876,50.7248,30208.0
2023-04-19 11:00:00,54.59,54.64,54.54,54.6,67486.0,50.7434,50.7898,50.6969,50.7526,67486.0
2023-04-19 11:05:00,54.6,54.66,54.48,54.57,52044.0,50.7526,50.8084,50.6411,50.7248,52044.0
2023-04-19 11:10:00,54.55,54.71,54.52,54.7,38030.0,50.7062,50.8549,50.6783,50.8456,38030.0
2023-04-19 11:15:00,54.72,54.76,54.67,54.69,26074.0,50.8642,50.9014,50.8177,50.8363,26074.0
2023-04-19 11:20:00,54.69,54.69,54.6,54.64,28899.0,50.8363,50.8363,50.7526,50.7898,28899.0
2023-04-19 11:25:00,54.58,54.63,54.46,54.6,39696.0,50.7341,50.7805,50.6225,50.7526,39696.0
2023-04-19 11:30:00,54.6,54.61,54.5,54.53,27245.0,50.7526,50.7619,50.6597,50.6876,27245.0
2023-04-19 11:35:00,54.52,54.66,54.51,54.62,31956.0,50.6783,50.8084,50.669,50.7712,31956.0
2023-04-19 11:40:00,54.63,54.63,54.5,54.55,27283.0,50.7805,50.7805,50.6597,50.7062,27283.0
2023-04-19 11:45:00,54.55,54.6,54.49,54.57,21478.0,50.7062,50.7526,50.6504,50.7248,21478.0
2023-04-19 11:50:00,54.57,54.57,54.47,54.51,20530.0,50.7248,50.7248,50.6318,50.669,20530.0
2023-04-19 11:55:00,54.51,54.55,54.44,54.55,34161.0,50.669,50.7062,50.6039,50.7062,34161.0
2023-04-19 12:00:00,54.55,54.6,54.48,54.51,29518.0,50.7062,50.7526,50.6411,50.669,29518.0
2023-04-19 12:05:00,54.52,54.54,54.41,54.44,22490.0,50.6783,50.6969,50.576,50.6039,22490.0
2023-04-19 12:10:00,54.44,54.5,54.39,54.43,22612.0,50.6039,50.6597,50.5574,50.5946,22612.0
2023-04-19 12:15:00,54.44,54.46,54.3,54.33,139360.0,50.6039,50.6225,50.4738,50.5017,139360.0
2023-04-19 12:20:00,54.34,54.4,54.31,54.34,23947.0,50.511,50.5667,50.4831,50.511,23947.0
2023-04-19 12:25:00,54.34,54.43,54.33,54.4,21652.0,50.511,50.5946,50.5017,50.5667,21652.0
2023-04-19 12:30:00,54.41,54.48,54.39,54.47,25979.0,50.576,50.6411,50.5574,50.6318,25979.0
2023-04-19 12:35:00,54.46,54.59,54.45,54.58,16532.0,50.6225,50.7434,50.6132,50.7341,16532.0
2023-04-19 12:40:00,54.57,54.61,54.55,54.57,67970.0,50.7248,50.7619,50.7062,50.7248,67970.0
2023-04-19 12:45:00,54.57,54.63,54.56,54.58,29203.0,50.7248,50.7805,50.7155,50.7341,29203.0
2023-04-19 12:50:00,54.57,54.66,54.57,54.65,16856.0,50.7248,50.8084,50.7248,50.7991,16856.0
2023-04-19 12:55:00,54.66,54.69,54.62,54.69,22819.0,50.8084,50.8363,50.7712,50.8363,22819.0
2023-04-19 13:00:00,54.69,54.76,54.66,54.74,26572.0,50.8363,50.9014,50.8084,50.8828,26572.0
2023-04-19 13:05:00,54.74,54.84,54.72,54.82,44523.0,50.8828,50.9757,50.8642,50.9571,44523.0
2023-04-19 13:10:00,54.81,54.84,54.8,54.83,27467.0,50.9478,50.9757,50.9386,50.9664,27467.0
2023-04-19 13:15:00,54.82,54.83,54.71,54.76,46169.0,50.9571,50.9664,50.8549,50.9014,46169.0
2023-04-19 13:20:00,54.76,54.79,54.72,54.79,17286.0,50.9014,50.9293,50.8642,50.9293,17286.0
2023-04-19 13:25:00,54.79,54.82,54.77,54.77,16583.0,50.9293,50.9571,50.9107,50.9107,16583.0
2023-04-19 13:30:00,54.79,54.79,54.71,54.72,19668.0,50.9293,50.9293,50.8549,50.8642,19668.0
2023-04-19 13:35:00,54.72,54.84,54.71,54.82,18454.0,50.8642,50.9757,50.8549,50.9571,18454.0
2023-04-19 13:40:00,54.83,54.85,54.8,54.84,29726.0,50.9664,50.985,50.9386,50.9757,29726.0
2023-04-19 13:45:00,54.83,54.85,54.79,54.84,21138.0,50.9664,50.985,50.9293,50.9757,21138.0
2023-04-19 13:50:00,54.84,54.9,54.83,54.84,24076.0,50.9757,51.0315,50.9664,50.9757,24076.0
2023-04-19 13:55:00,54.83,54.89,54.81,54.87,20401.0,50.9664,51.0222,50.9478,51.0036,20401.0
2023-04-19 14:00:00,54.87,54.96,54.85,54.86,59053.0,51.0036,51.0873,50.985,50.9943,59053.0
2023-04-19 14:05:00,54.86,54.88,54.75,54.76,38230.0,50.9943,51.0129,50.8921,50.9014,38230.0
2023-04-19 14:10:00,54.74,54.79,54.69,54.74,33118.0,50.8828,50.9293,50.8363,50.8828,33118.0
2023-04-19 14:15:00,54.75,54.78,54.71,54.71,32756.0,50.8921,50.92,50.8549,50.8549,32756.0
2023-04-19 14:20:00,54.71,54.72,54.64,54.66,22112.0,50.8549,50.8642,50.7898,50.8084,22112.0
2023-04-19 14:25:00,54.66,54.71,54.65,54.66,24133.0,50.8084,50.8549,50.7991,50.8084,24133.0
2023-04-19 14:30:00,54.68,54.72,54.65,54.68,36398.0,50.827,50.8642,50.7991,50.827,36398.0
2023-04-19 14:35:00,54.67,54.7,54.6,54.63,25522.0,50.8177,50.8456,50.7526,50.7805,25522.0
2023-04-19 14:40:00,54.63,54.66,54.61,54.64,27830.0,50.7805,50.8084,50.7619,50.7898,27830.0
2023-04-19 14:45:00,54.64,54.67,54.6,54.62,21378.0,50.7898,50.8177,50.7526,50.7712,21378.0
2023-04-19 14:50:00,54.62,54.64,54.58,54.62,29480.0,50.7712,50.7898,50.7341,50.7712,29480.0
2023-04-19 14:55:00,54.62,54.67,54.61,54.65,22986.0,50.7712,50.8177,50.7619,50.7991,22986.0
2023-04-19 15:00:00,54.66,54.73,54.64,54.73,33959.0,50.8084,50.8735,50.7898,50.8735,33959.0
2023-04-19 15:05:00,54.72,54.76,54.68,54.76,32594.0,50.8642,50.9014,50.827,50.9014,32594.0
2023-04-19 15:10:00,54.77,54.81,54.76,54.76,34792.0,50.9107,50.9478,50.9014,50.9014,34792.0
2023-04-19 15:15:00,54.76,54.79,54.69,54.7,66975.0,50.9014,50.9293,50.8363,50.8456,66975.0
2023-04-19 15:20:00,54.69,54.72,54.65,54.72,40798.0,50.8363,50.8642,50.7991,50.8642,40798.0
2023-04-19 15:25:00,54.71,54.74,54.67,54.72,39157.0,50.8549,50.8828,50.8177,50.8642,39157.0
2023-04-19 15:30:00,54.72,54.77,54.67,54.75,53891.0,50.8642,50.9107,50.8177,50.8921,53891.0
2023-04-19 15:35:00,54.75,54.81,54.74,54.79,48178.0,50.8921,50.9478,50.8828,50.9293,48178.0
2023-04-19 15:40:00,54.79,54.79,54.66,54.68,45752.0,50.9293,50.9293,50.8084,50.827,45752.0
2023-04-19 15:45:00,54.67,54.69,54.58,54.66,62723.0,50.8177,50.8363,50.7341,50.8084,62723.0
2023-04-19 15:50:00,54.67,54.8,54.67,54.77,129438.0,50.8177,50.9386,50.8177,50.9107,129438.0
2023-04-19 15:55:00,54.78,54.86,54.77,54.86,190439.0,50.92,50.9943,50.9107,50.9943,190439.0
2023-04-20 09:30:00,53.79,54.11,53.7,54.03,185879.0,49.9997,50.2972,49.9161,50.2228,185879.0
2023-04-20 09:35:00,54.05,54.13,54.01,54.02,34373.0,50.2414,50.3158,50.2042,50.2135,34373.0
2023-04-20 09:40:00,54.03,54.12,53.93,54.0,83106.0,50.2228,50.3065,50.1299,50.1949,83106.0
2023-04-20 09:45:00,53.98,54.09,53.87,53.93,67062.0,50.1763,50.2786,50.0741,50.1299,67062.0
2023-04-20 09:50:00,53.95,54.07,53.89,53.92,81088.0,50.1484,50.26,50.0927,50.1206,81088.0
2023-04-20 09:55:00,53.91,53.92,53.66,53.66,133350.0,50.1113,50.1206,49.8789,49.8789,133350.0
2023-04-20 10:00:00,53.66,53.84,53.57,53.8,106901.0,49.8789,50.0462,49.7952,50.009,106901.0
2023-04-20 10:05:00,53.81,53.96,53.81,53.9,64079.0,50.0183,50.1577,50.0183,50.102,64079.0
2023-04-20 10:10:00,53.91,53.98,53.77,53.78,98138.0,50.1113,50.1763,49.9811,49.9904,98138.0
2023-04-20 10:15:00,53.77,53.84,53.62,53.66,89745.0,49.9811,50.0462,49.8417,49.8789,89745.0
2023-04-20 10:20:00,53.66,53.67,53.56,53.64,103362.0,49.8789,49.8882,49.7859,49.8603,103362.0
2023-04-20 10:25:00,53.63,53.66,53.58,53.66,80841.0,49.851,49.8789,49.8045,49.8789,80841.0
2023-04-20 10:30:00,53.66,53.71,53.58,53.66,166231.0,49.8789,49.9254,49.8045,49.8789,166231.0
2023-04-20 10:35:00,53.66,53.71,53.55,53.59,109549.0,49.8789,49.9254,49.7766,49.8138,109549.0
2023-04-20 10:40:00,53.59,53.61,53.54,53.6,50751.0,49.8138,49.8324,49.7673,49.8231,50751.0
2023-04-20 10:45:00,53.6,53.82,53.59,53.8,50647.0,49.8231,50.0276,49.8138,50.009,50647.0
2023-04-20 10:50:00,53.82,53.88,53.73,53.87,47753.0,50.0276,50.0834,49.944,50.0741,47753.0
2023-04-20 10:55:00,53.86,53.97,53.83,53.91,36561.0,50.0648,50.167,50.0369,50.1113,36561.0
2023-04-20 11:00:00,53.91,53.93,53.79,53.79,33547.0,50.1113,50.1299,49.9997,49.9997,33547.0
2023-04-20 11:05:00,53.78,53.81,53.71,53.78,32085.0,49.9904,50.0183,49.9254,49.9904,32085.0
2023-04-20 11:10:00,53.78,53.87,53.76,53.8,75230.0,49.9904,50.0741,49.9718,50.009,75230.0
2023-04-20 11:15:00,53.8,53.82,53.67,53.67,60529.0,50.009,50.0276,49.8882,49.8882,60529.0
2023-04-20 11:20:00,53.66,53.67,53.47,53.55,100522.0,49.8789,49.8882,49.7023,49.7766,100522.0
2023-04-20 11:25:00,53.55,53.65,53.5,53.64,39056.0,49.7766,49.8696,49.7302,49.8603,39056.0
2023-04-20 11:30:00,53.65,53.68,53.55,53.57,45147.0,49.8696,49.8975,49.7766,49.7952,45147.0
2023-04-20 11:35:00,53.56,53.63,53.52,53.52,39421.0,49.7859,49.851,49.7487,49.7487,39421.0
2023-04-20 11:40:00,53.53,53.62,53.49,53.55,37105.0,49.758,49.8417,49.7209,49.7766,37105.0
2023-04-20 11:45:00,53.55,53.63,53.49,53.63,49793.0,49.7766,49.851,49.7209,49.851,49793.0
2023-04-20 11:50:00,53.63,53.65,53.53,53.55,46680.0,49.851,49.8696,49.758,49.7766,46680.0
2023-04-20 11:55:00,53.55,53.6,53.53,53.56,38298.0,49.7766,49.8231,49.758,49.7859,38298.0
2023-04-20 12:00:00,53.55,53.57,53.5,53.51,46834.0,49.7766,49.7952,49.7302,49.7395,46834.0
2023-04-20 12:05:00,53.51,53.6,53.47,53.6,51601.0,49.7395,49.8231,49.7023,49.8231,51601.0
2023-04-20 12:10:00,53.6,53.74,53.59,53.74,58233.0,49.8231,49.9532,49.8138,49.9532,58233.0
2023-04-20 12:15:00,53.73,53.78,53.69,53.76,34424.0,49.944,49.9904,49.9068,49.9718,34424.0
2023-04-20 12:20:00,53.77,53.8,53.75,53.76,38967.0,49.9811,50.009,49.9625,49.9718,38967.0
2023-04-20 12:25:00,53.76,53.87,53.73,53.87,69064.0,49.9718,50.0741,49.944,50.0741,69064.0
2023-04-20 12:30:00,53.87,53.95,53.84,53.93,95460.0,50.0741,50.1484,50.0462,50.1299,95460.0
2023-04-20 12:35:00,53.93,53.98,53.87,53.88,37814.0,50.1299,50.1763,50.0741,50.0834,37814.0
2023-04-20 12:40:00,53.88,53.95,53.87,53.93,30537.0,50.0834,50.1484,50.0741,50.1299,30537.0
2023-04-20 12:45:00,53.93,53.94,53.86,53.91,32845.0,50.1299,50.1392,50.0648,50.1113,32845.0
2023-04-20 12:50:00,53.91,53.99,53.87,53.98,37402.0,50.1113,50.1856,50.0741,50.1763,37402.0
2023-04-20 12:55:00,53.98,54.07,53.97,54.04,52002.0,50.1763,50.26,50.167,50.2321,52002.0
2023-04-20 13:00:00,54.04,54.13,54.02,54.13,33223.0,50.2321,50.3158,50.2135,50.3158,33223.0
2023-04-20 13:05:00,54.13,54.15,54.04,54.05,37979.0,50.3158,50.3344,50.2321,50.2414,37979.0
2023-04-20 13:10:00,54.05,54.08,54.0,54.01,38849.0,50.2414,50.2693,50.1949,50.2042,38849.0
2023-04-20 13:15:00,54.01,54.05,53.98,53.98,37974.0,50.2042,50.2414,50.1763,50.1763,37974.0
2023-04-20 13:20:00,53.99,54.06,53.97,54.03,31291.0,50.1856,50.2507,50.167,50.2228,31291.0
2023-04-20 13:25:00,54.03,54.06,54.01,54.02,31472.0,50.2228,50.2507,50.2042,50.2135,31472.0
2023-04-20 13:30:00,54.02,54.06,54.01,54.03,28169.0,50.2135,50.2507,50.2042,50.2228,28169.0
2023-04-20 13:35:00,54.04,54.05,53.91,53.91,39381.0,50.2321,50.2414,50.1113,50.1113,39381.0
2023-04-20 13:40:00,53.91,53.99,53.9,53.98,44880.0,50.1113,50.1856,50.102,50.1763,44880.0
2023-04-20 13:45:00,53.98,53.99,53.93,53.97,27239.0,50.1763,50.1856,50.1299,50.167,27239.0
2023-04-20 13:50:00,53.97,54.05,53.94,54.04,46590.0,50.167,50.2414,50.1392,50.2321,46590.0
2023-04-20 13:55:00,54.04,54.04,53.96,53.99,28230.0,50.2321,50.2321,50.1577,50.1856,28230.0
2023-04-20 14:00:00,53.99,54.04,53.98,53.98,51513.0,50.1856,50.2321,50.1763,50.1763,51513.0
2023-04-20 14:05:00,53.98,53.98,53.86,53.88,48169.0,50.1763,50.1763,50.0648,50.0834,48169.0
2023-04-20 14:10:00,53.88,53.9,53.75,53.77,45575.0,50.0834,50.102,49.9625,49.9811,45575.0
2023-04-20 14:15:00,53.78,53.8,53.74,53.8,43756.0,49.9904,50.009,49.9532,50.009,43756.0
2023-04-20 14:20:00,53.8,53.87,53.75,53.85,30021.0,50.009,50.0741,49.9625,50.0555,30021.0
2023-04-20 14:25:00,53.85,53.9,53.83,53.87,29787.0,50.0555,50.102,50.0369,50.0741,29787.0
2023-04-20 14:30:00,53.87,53.87,53.71,53.77,37407.0,50.0741,50.0741,49.9254,49.9811,37407.0
2023-04-20 14:35:00,53.77,53.78,53.71,53.76,55751.0,49.9811,49.9904,49.9254,49.9718,55751.0
2023-04-20 14:40:00,53.75,53.75,53.64,53.67,50941.0,49.9625,49.9625,49.8603,49.8882,50941.0
2023-04-20 14:45:00,53.67,53.75,53.67,53.69,46150.0,49.8882,49.9625,49.8882,49.9068,46150.0
2023-04-20 14:50:00,53.7,53.76,53.69,53.73,42464.0,49.9161,49.9718,49.9068,49.944,42464.0
2023-04-20 14:55:00,53.73,53.77,53.71,53.75,34427.0,49.944,49.9811,49.9254,49.9625,34427.0
2023-04-20 15:00:00,53.75,53.79,53.66,53.67,52895.0,49.9625,49.9997,49.8789,49.8882,52895.0
2023-04-20 15:05:00,53.69,53.71,53.66,53.7,51904.0,49.9068,49.9254,49.8789,49.9161,51904.0
2023-04-20 15:10:00,53.7,53.7,53.6,53.62,77403.0,49.9161,49.9161,49.8231,49.8417,77403.0
2023-04-20 15:15:00,53.62,53.65,53.56,53.6,55080.0,49.8417,49.8696,49.7859,49.8231,55080.0
2023-04-20 15:20:00,53.6,53.64,53.57,53.6,50851.0,49.8231,49.8603,49.7952,49.8231,50851.0
2023-04-20 15:25:00,53.6,53.63,53.53,53.54,60040.0,49.8231,49.851,49.758,49.7673,60040.0
2023-04-20 15:30:00,53.55,53.64,53.55,53.59,75636.0,49.7766,49.8603,49.7766,49.8138,75636.0
2023-04-20 15:35:00,53.59,53.64,53.57,53.58,70600.0,49.8138,49.8603,49.7952,49.8045,70600.0
2023-04-20 15:40:00,53.58,53.62,53.56,53.58,71713.0,49.8045,49.8417,49.7859,49.8045,71713.0
2023-04-20 15:45:00,53.59,53.65,53.54,53.65,104140.0,49.8138,49.8696,49.7673,49.8696,104140.0
2023-04-20 15:50:00,53.64,53.89,53.58,53.89,233776.0,49.8603,50.0927,49.8045,50.0927,233776.0
2023-04-20 15:55:00,53.89,54.07,53.89,54.02,313147.0,50.0927,50.26,50.0927,50.2135,313147.0
2023-04-21 09:30:00,54.17,54.17,53.62,53.65,206839.0,50.3529,50.3529,49.8417,49.8696,206839.0
2023-04-21 09:35:00,53.62,53.89,53.56,53.83,83683.0,49.8417,50.0927,49.7859,50.0369,83683.0
2023-04-21 09:40:00,53.83,53.86,53.67,53.72,49249.0,50.0369,50.0648,49.8882,49.9347,49249.0
2023-04-21 09:45:00,53.73,54.03,53.69,53.92,104238.0,49.944,50.2228,49.9068,50.1206,104238.0
2023-04-21 09:50:00,53.89,53.91,53.69,53.77,72068.0,50.0927,50.1113,49.9068,49.9811,72068.0
2023-04-21 09:55:00,53.76,53.79,53.65,53.73,93622.0,49.9718,49.9997,49.8696,49.944,93622.0
2023-04-21 10:00:00,53.73,53.82,53.64,53.81,47027.0,49.944,50.0276,49.8603,50.0183,47027.0
2023-04-21 10:05:00,53.8,53.99,53.8,53.89,124685.0,50.009,50.1856,50.009,50.0927,124685.0
2023-04-21 10:10:00,53.89,53.98,53.85,53.98,61069.0,50.0927,50.1763,50.0555,50.1763,61069.0
2023-04-21 10:15:00,53.98,54.08,53.98,54.05,74936.0,50.1763,50.2693,50.1763,50.2414,74936.0
2023-04-21 10:20:00,54.07,54.1,53.88,53.97,58127.0,50.26,50.2879,50.0834,50.167,58127.0
2023-04-21 10:25:00,53.97,54.07,53.97,54.01,36184.0,50.167,50.26,50.167,50.2042,36184.0
2023-04-21 10:30:00,54.01,54.09,53.9,53.92,57975.0,50.2042,50.2786,50.102,50.1206,57975.0
2023-04-21 10:35:00,53.93,53.95,53.8,53.8,63209.0,50.1299,50.1484,50.009,50.009,63209.0
2023-04-21 10:40:00,53.8,53.81,53.56,53.58,61816.0,50.009,50.0183,49.7859,49.8045,61816.0
2023-04-21 10:45:00,53.59,53.6,53.43,53.49,71050.0,49.8138,49.8231,49.6651,49.7209,71050.0
2023-04-21 10:50:00,53.5,53.65,53.46,53.6,53651.0,49.7302,49.8696,49.693,49.8231,53651.0
2023-04-21 10:55:00,53.59,53.66,53.46,53.52,93102.0,49.8138,49.8789,49.693,49.7487,93102.0
2023-04-21 11:00:00,53.52,53.61,53.42,53.6,49240.0,49.7487,49.8324,49.6558,49.8231,49240.0
2023-04-21 11:05:00,53.59,53.61,53.53,53.55,17157.0,49.8138,49.8324,49.758,49.7766,17157.0
2023-04-21 11:10:00,53.54,53.59,53.49,53.51,37601.0,49.7673,49.8138,49.7209,49.7395,37601.0
2023-04-21 11:15:00,53.51,53.56,53.46,53.54,28902.0,49.7395,49.7859,49.693,49.7673,28902.0
2023-04-21 11:20:00,53.54,53.61,53.52,53.52,30708.0,49.7673,49.8324,49.7487,49.7487,30708.0
2023-04-21 11:25:00,53.53,53.54,53.39,53.47,37150.0,49.758,49.7673,49.6279,49.7023,37150.0
2023-04-21 11:30:00,53.48,53.53,53.45,53.53,31091.0,49.7116,49.758,49.6837,49.758,31091.0
2023-04-21 11:35:00,53.53,53.53,53.34,53.38,49638.0,49.758,49.758,49.5814,49.6186,49638.0
2023-04-21 11:40:00,53.39,53.5,53.37,53.44,39410.0,49.6279,49.7302,49.6093,49.6744,39410.0
2023-04-21 11:45:00,53.45,53.49,53.37,53.38,34231.0,49.6837,49.7209,49.6093,49.6186,34231.0
2023-04-21 11:50:00,53.37,53.49,53.37,53.46,33139.0,49.6093,49.7209,49.6093,49.693,33139.0
2023-04-21 11:55:00,53.46,53.56,53.46,53.5,58398.0,49.693,49.7859,49.693,49.7302,58398.0
2023-04-21 12:00:00,53.5,53.52,53.43,53.48,46964.0,49.7302,49.7487,49.6651,49.7116,46964.0
2023-04-21 12:05:00,53.48,53.53,53.47,53.49,61349.0,49.7116,49.758,49.7023,49.7209,61349.0
2023-04-21 12:10:00,53.48,53.51,53.46,53.47,37097.0,49.7116,49.7395,49.693,49.7023,37097.0
2023-04-21 12:15:00,53.47,53.48,53.43,53.46,36033.0,49.7023,49.7116,49.6651,49.693,36033.0
2023-04-21 12:20:00,53.47,53.47,53.39,53.44,38069.0,49.7023,49.7023,49.6279,49.6744,38069.0
2023-04-21 12:25:00,53.44,53.44,53.37,53.4,40406.0,49.6744,49.6744,49.6093,49.6372,40406.0
2023-04-21 12:30:00,53.41,53.43,53.34,53.37,59467.0,49.6465,49.6651,49.5814,49.6093,59467.0
2023-04-21 12:35:00,53.37,53.38,53.24,53.27,71800.0,49.6093,49.6186,49.4885,49.5164,71800.0
2023-04-21 12:40:00,53.27,53.32,53.25,53.31,27472.0,49.5164,49.5628,49.4978,49.5535,27472.0
2023-04-21 12:45:00,53.31,53.38,53.29,53.36,43221.0,49.5535,49.6186,49.535,49.6,43221.0
2023-04-21 12:50:00,53.36,53.39,53.34,53.37,21113.0,49.6,49.6279,49.5814,49.6093,21113.0
2023-04-21 12:55:00,53.36,53.42,53.35,53.4,20173.0,49.6,49.6558,49.5907,49.6372,20173.0
2023-04-21 13:00:00,53.39,53.46,53.39,53.41,26732.0,49.6279,49.693,49.6279,49.6465,26732.0
2023-04-21 13:05:00,53.41,53.43,53.38,53.43,14417.0,49.6465,49.6651,49.6186,49.6651,14417.0
2023-04-21 13:10:00,53.42,53.43,53.34,53.37,26058.0,49.6558,49.6651,49.5814,49.6093,26058.0
2023-04-21 13:15:00,53.37,53.39,53.28,53.3,61747.0,49.6093,49.6279,49.5257,49.5442,61747.0
2023-04-21 13:20:00,53.3,53.3,53.24,53.27,46794.0,49.5442,49.5442,49.4885,49.5164,46794.0
2023-04-21 13:25:00,53.28,53.34,53.27,53.31,28962.0,49.5257,49.5814,49.5164,49.5535,28962.0
2023-04-21 13:30:00,53.31,53.41,53.31,53.38,55516.0,49.5535,49.6465,49.5535,49.6186,55516.0
2023-04-21 13:35:00,53.38,53.47,53.38,53.45,43235.0,49.6186,49.7023,49.6186,49.6837,43235.0
2023-04-21 13:40:00,53.45,53.5,53.44,53.46,66971.0,49.6837,49.7302,49.6744,49.693,66971.0
2023-04-21 13:45:00,53.46,53.46,53.37,53.4,28809.0,49.693,49.693,49.6093,49.6372,28809.0
2023-04-21 13:50:00,53.41,53.5,53.41,53.48,19345.0,49.6465,49.7302,49.6465,49.7116,19345.0
2023-04-21 13:55:00,53.48,53.53,53.48,53.5,43518.0,49.7116,49.758,49.7116,49.7302,43518.0
2023-04-21 14:00:00,53.51,53.59,53.51,53.51,33455.0,49.7395,49.8138,49.7395,49.7395,33455.0
2023-04-21 14:05:00,53.52,53.54,53.49,53.5,28393.0,49.7487,49.7673,49.7209,49.7302,28393.0
2023-04-21 14:10:00,53.51,53.57,53.5,53.52,30253.0,49.7395,49.7952,49.7302,49.7487,30253.0
2023-04-21 14:15:00,53.52,53.54,53.42,53.43,30003.0,49.7487,49.7673,49.6558,49.6651,30003.0
2023-04-21 14:20:00,53.42,53.46,53.39,53.43,30267.0,49.6558,49.693,49.6279,49.6651,30267.0
2023-04-21 14:25:00,53.44,53.52,53.42,53.51,29611.0,49.6744,49.7487,49.6558,49.7395,29611.0
2023-04-21 14:30:00,53.5,53.52,53.45,53.48,39924.0,49.7302,49.7487,49.6837,49.7116,39924.0
2023-04-21 14:35:00,53.48,53.49,53.44,53.45,16836.0,49.7116,49.7209,49.6744,49.6837,16836.0
2023-04-21 14:40:00,53.46,53.49,53.43,53.45,25461.0,49.693,49.7209,49.6651,49.6837,25461.0
2023-04-21 14:45:00,53.46,53.48,53.41,53.48,74702.0,49.693,49.7116,49.6465,49.7116,74702.0
2023-04-21 14:50:00,53.48,53.48,53.42,53.43,33735.0,49.7116,49.7116,49.6558,49.6651,33735.0
2023-04-21 14:55:00,53.42,53.46,53.41,53.45,33758.0,49.6558,49.693,49.6465,49.6837,33758.0
2023-04-21 15:00:00,53.44,53.48,53.37,53.38,51579.0,49.6744,49.7116,49.6093,49.6186,51579.0
2023-04-21 15:05:00,53.38,53.41,53.35,53.39,40585.0,49.6186,49.6465,49.5907,49.6279,40585.0
2023-04-21 15:10:00,53.39,53.39,53.31,53.32,26778.0,49.6279,49.6279,49.5535,49.5628,26778.0
2023-04-21 15:15:00,53.32,53.34,53.25,53.25,44924.0,49.5628,49.5814,49.4978,49.4978,44924.0
2023-04-21 15:20:00,53.26,53.33,53.25,53.33,25306.0,49.5071,49.5721,49.4978,49.5721,25306.0
2023-04-21 15:25:00,53.33,53.38,53.32,53.37,33000.0,49.5721,49.6186,49.5628,49.6093,33000.0
2023-04-21 15:30:00,53.38,53.41,53.35,53.4,38080.0,49.6186,49.6465,49.5907,49.6372,38080.0
2023-04-21 15:35:00,53.4,53.47,53.4,53.43,50306.0,49.6372,49.7023,49.6372,49.6651,50306.0
2023-04-21 15:40:00,53.43,53.45,53.36,53.4,82908.0,49.6651,49.6837,49.6,49.6372,82908.0
2023-04-21 15:45:00,53.39,53.48,53.34,53.48,113050.0,49.6279,49.7116,49.5814,49.7116,113050.0
2023-04-21 15:50:00,53.48,53.63,53.48,53.63,201963.0,49.7116,49.851,49.7116,49.851,201963.0
2023-04-21 15:55:00,53.63,53.67,53.62,53.64,202351.0,49.851,49.8882,49.8417,49.8603,202351.0
2023-04-24 09:30:00,53.53,53.62,53.39,53.58,113883.0,49.758,49.8417,49.6279,49.8045,113883.0
2023-04-24 09:35:00,53.59,53.72,53.49,53.69,64090.0,49.8138,49.9347,49.7209,49.9068,64090.0
2023-04-24 09:40:00,53.72,53.77,53.59,53.73,46043.0,49.9347,49.9811,49.8138,49.944,46043.0
2023-04-24 09:45:00,53.75,53.8,53.62,53.76,42888.0,49.9625,50.009,49.8417,49.9718,42888.0
2023-04-24 09:50:00,53.74,53.87,53.71,53.87,59681.0,49.9532,50.0741,49.9254,50.0741,59681.0
2023-04-24 09:55:00,53.87,54.11,53.82,53.97,156423.0,50.0741,50.2972,50.0276,50.167,156423.0
2023-04-24 10:00:00,53.97,54.15,53.96,54.15,75496.0,50.167,50.3344,50.1577,50.3344,75496.0
2023-04-24 10:05:00,54.15,54.19,54.02,54.18,53900.0,50.3344,50.3715,50.2135,50.3622,53900.0
2023-04-24 10:10:00,54.19,54.24,54.09,54.17,52453.0,50.3715,50.418,50.2786,50.3529,52453.0
2023-04-24 10:15:00,54.18,54.23,54.13,54.15,40894.0,50.3622,50.4087,50.3158,50.3344,40894.0
2023-04-24 10:20:00,54.13,54.14,54.07,54.08,39057.0,50.3158,50.3251,50.26,50.2693,39057.0
2023-04-24 10:25:00,54.06,54.18,54.04,54.16,39478.0,50.2507,50.3622,50.2321,50.3437,39478.0
2023-04-24 10:30:00,54.16,54.22,54.11,54.11,44462.0,50.3437,50.3994,50.2972,50.2972,44462.0
2023-04-24 10:35:00,54.12,54.18,54.01,54.05,28481.0,50.3065,50.3622,50.2042,50.2414,28481.0
2023-04-24 10:40:00,54.05,54.05,53.85,53.88,49648.0,50.2414,50.2414,50.0555,50.0834,49648.0
2023-04-24 10:45:00,53.86,53.97,53.86,53.91,28970.0,50.0648,50.167,50.0648,50.1113,28970.0
2023-04-24 10:50:00,53.92,53.95,53.85,53.89,27600.0,50.1206,50.1484,50.0555,50.0927,27600.0
2023-04-24 10:55:00,53.9,53.91,53.76,53.77,30704.0,50.102,50.1113,49.9718,49.9811,30704.0
2023-04-24 11:00:00,53.77,53.82,53.72,53.82,38666.0,49.9811,50.0276,49.9347,50.0276,38666.0
2023-04-24 11:05:00,53.82,53.87,53.81,53.85,28605.0,50.0276,50.0741,50.0183,50.0555,28605.0
2023-04-24 11:10:00,53.84,53.9,53.8,53.88,16529.0,50.0462,50.102,50.009,50.0834,16529.0
2023-04-24 11:15:00,53.88,53.91,53.82,53.91,61822.0,50.0834,50.1113,50.0276,50.1113,61822.0
2023-04-24 11:20:00,53.91,54.06,53.88,54.04,63486.0,50.1113,50.2507,50.0834,50.2321,63486.0
2023-04-24 11:25:00,54.04,54.18,54.03,54.13,59663.0,50.2321,50.3622,50.2228,50.3158,59663.0
2023-04-24 11:30:00,54.11,54.36,54.11,54.36,92946.0,50.2972,50.5296,50.2972,50.5296,92946.0
2023-04-24 11:35:00,54.35,54.41,54.27,54.34,181697.0,50.5203,50.576,50.4459,50.511,181697.0
2023-04-24 11:40:00,54.34,54.36,54.19,54.2,101277.0,50.511,50.5296,50.3715,50.3808,101277.0
2023-04-24 11:45:00,54.2,54.24,54.12,54.23,53006.0,50.3808,50.418,50.3065,50.4087,53006.0
2023-04-24 11:50:00,54.25,54.3,54.16,54.22,143038.0,50.4273,50.4738,50.3437,50.3994,143038.0
2023-04-24 11:55:00,54.21,54.26,54.15,54.17,27311.0,50.3901,50.4366,50.3344,50.3529,27311.0
2023-04-24 12:00:00,54.15,54.32,54.12,54.32,36117.0,50.3344,50.4924,50.3065,50.4924,36117.0
2023-04-24 12:05:00,54.32,54.43,54.31,54.37,36786.0,50.4924,50.5946,50.4831,50.5389,36786.0
2023-04-24 12:10:00,54.37,54.47,54.35,54.46,37691.0,50.5389,50.6318,50.5203,50.6225,37691.0
2023-04-24 12:15:00,54.47,54.5,54.37,54.48,64279.0,50.6318,50.6597,50.5389,50.6411,64279.0
2023-04-24 12:20:00,54.47,54.61,54.47,54.58,82709.0,50.6318,50.7619,50.6318,50.7341,82709.0
2023-04-24 12:25:00,54.59,54.61,54.52,54.53,50829.0,50.7434,50.7619,50.6783,50.6876,50829.0
2023-04-24 12:30:00,54.54,54.54,54.47,54.5,39431.0,50.6969,50.6969,50.6318,50.6597,39431.0
2023-04-24 12:35:00,54.5,54.59,54.5,54.5,40884.0,50.6597,50.7434,50.6597,50.6597,40884.0
2023-04-24 12:40:00,54.5,54.55,54.48,54.55,24061.0,50.6597,50.7062,50.6411,50.7062,24061.0
2023-04-24 12:45:00,54.54,54.58,54.52,54.57,27731.0,50.6969,50.7341,50.6783,50.7248,27731.0
2023-04-24 12:50:00,54.57,54.6,54.53,54.56,27078.0,50.7248,50.7526,50.6876,50.7155,27078.0
2023-04-24 12:55:00,54.56,54.58,54.51,54.53,12296.0,50.7155,50.7341,50.669,50.6876,12296.0
2023-04-24 13:00:00,54.53,54.55,54.5,54.54,16315.0,50.6876,50.7062,50.6597,50.6969,16315.0
2023-04-24 13:05:00,54.54,54.55,54.51,54.52,24321.0,50.6969,50.7062,50.669,50.6783,24321.0
2023-04-24 13:10:00,54.52,54.57,54.48,54.55,36812.0,50.6783,50.7248,50.6411,50.7062,36812.0
2023-04-24 13:15:00,54.55,54.55,54.48,54.51,16288.0,50.7062,50.7062,50.6411,50.669,16288.0
2023-04-24 13:20:00,54.51,54.61,54.51,54.6,31136.0,50.669,50.7619,50.669,50.7526,31136.0
2023-04-24 13:25:00,54.6,54.6,54.54,54.54,21050.0,50.7526,50.7526,50.6969,50.6969,21050.0
2023-04-24 13:30:00,54.54,54.54,54.45,54.46,25427.0,50.6969,50.6969,50.6132,50.6225,25427.0
2023-04-24 13:35:00,54.45,54.54,54.45,54.5,36490.0,50.6132,50.6969,50.6132,50.6597,36490.0
2023-04-24 13:40:00,54.49,54.52,54.46,54.48,25803.0,50.6504,50.6783,50.6225,50.6411,25803.0
2023-04-24 13:45:00,54.49,54.58,54.47,54.57,37855.0,50.6504,50.7341,50.6318,50.7248,37855.0
2023-04-24 13:50:00,54.57,54.57,54.52,54.53,33127.0,50.7248,50.7248,50.6783,50.6876,33127.0
2023-04-24 13:55:00,54.53,54.54,54.42,54.44,34241.0,50.6876,50.6969,50.5853,50.6039,34241.0
2023-04-24 14:00:00,54.44,54.48,54.42,54.48,48469.0,50.6039,50.6411,50.5853,50.6411,48469.0
2023-04-24 14:05:00,54.47,54.59,54.45,54.58,48254.0,50.6318,50.7434,50.6132,50.7341,48254.0
2023-04-24 14:10:00,54.57,54.73,54.55,54.71,105906.0,50.7248,50.8735,50.7062,50.8549,105906.0
2023-04-24 14:15:00,54.7,54.75,54.66,54.7,51034.0,50.8456,50.8921,50.8084,50.8456,51034.0
2023-04-24 14:20:00,54.7,54.72,54.66,54.66,18652.0,50.8456,50.8642,50.8084,50.8084,18652.0
2023-04-24 14:25:00,54.65,54.67,54.62,54.65,19002.0,50.7991,50.8177,50.7712,50.7991,19002.0
2023-04-24 14:30:00,54.64,54.68,54.61,54.67,32159.0,50.7898,50.827,50.7619,50.8177,32159.0
2023-04-24 14:35:00,54.66,54.68,54.64,54.67,23557.0,50.8084,50.827,50.7898,50.8177,23557.0
2023-04-24 14:40:00,54.66,54.81,54.65,54.8,40964.0,50.8084,50.9478,50.7991,50.9386,40964.0
2023-04-24 14:45:00,54.8,54.85,54.79,54.8,34972.0,50.9386,50.985,50.9293,50.9386,34972.0
2023-04-24 14:50:00,54.79,54.79,54.75,54.76,16091.0,50.9293,50.9293,50.8921,50.9014,16091.0
2023-04-24 14:55:00,54.76,54.77,54.7,54.73,17409.0,50.9014,50.9107,50.8456,50.8735,17409.0
2023-04-24 15:00:00,54.73,54.77,54.73,54.75,23811.0,50.8735,50.9107,50.8735,50.8921,23811.0
2023-04-24 15:05:00,54.75,54.77,54.67,54.68,33236.0,50.8921,50.9107,50.8177,50.827,33236.0
2023-04-24 15:10:00,54.67,54.81,54.66,54.76,32667.0,50.8177,50.9478,50.8084,50.9014,32667.0
2023-04-24 15:15:00,54.76,54.79,54.73,54.78,21807.0,50.9014,50.9293,50.8735,50.92,21807.0
2023-04-24 15:20:00,54.78,54.81,54.75,54.77,45872.0,50.92,50.9478,50.8921,50.9107,45872.0
2023-04-24 15:25:00,54.77,54.78,54.69,54.7,71406.0,50.9107,50.92,50.8363,50.8456,71406.0
2023-04-24 15:30:00,54.7,54.78,54.69,54.75,82516.0,50.8456,50.92,50.8363,50.8921,82516.0
2023-04-24 15:35:00,54.74,54.75,54.59,54.61,174204.0,50.8828,50.8921,50.7434,50.7619,174204.0
2023-04-24 15:40:00,54.61,54.64,54.54,54.56,69058.0,50.7619,50.7898,50.6969,50.7155,69058.0
2023-04-24 15:45:00,54.57,54.65,54.56,54.65,73942.0,50.7248,50.7991,50.7155,50.7991,73942.0
2023-04-24 15:50:00,54.64,54.64,54.48,54.51,132889.0,50.7898,50.7898,50.6411,50.669,132889.0
2023-04-24 15:55:00,54.52,54.52,54.44,54.47,271940.0,50.6783,50.6783,50.6039,50.6318,271940.0
2023-04-25 09:30:00,53.65,53.76,53.43,53.54,193124.0,49.8696,49.9718,49.6651,49.7673,193124.0
2023-04-25 09:35:00,53.51,53.56,53.37,53.39,117476.0,49.7395,49.7859,49.6093,49.6279,117476.0
2023-04-25 09:40:00,53.37,53.4,53.08,53.18,126316.0,49.6093,49.6372,49.3398,49.4327,126316.0
2023-04-25 09:45:00,53.18,53.18,53.04,53.04,78895.0,49.4327,49.4327,49.3026,49.3026,78895.0
2023-04-25 09:50:00,53.04,53.14,52.98,53.12,139661.0,49.3026,49.3955,49.2468,49.3769,139661.0
2023-04-25 09:55:00,53.11,53.19,53.02,53.02,49188.0,49.3676,49.442,49.284,49.284,49188.0
2023-04-25 10:00:00,53.01,53.24,53.01,53.09,60541.0,49.2747,49.4885,49.2747,49.349,60541.0
2023-04-25 10:05:00,53.1,53.25,53.03,53.05,70794.0,49.3583,49.4978,49.2933,49.3119,70794.0
2023-04-25 10:10:00,53.04,53.04,52.88,52.9,93316.0,49.3026,49.3026,49.1538,49.1724,93316.0
2023-04-25 10:15:00,52.89,53.01,52.86,52.92,78207.0,49.1631,49.2747,49.1353,49.191,78207.0
2023-04-25 10:20:00,52.93,52.93,52.75,52.77,62417.0,49.2003,49.2003,49.033,49.0516,62417.0
2023-04-25 10:25:00,52.77,52.8,52.66,52.76,68812.0,49.0516,49.0795,48.9493,49.0423,68812.0
2023-04-25 10:30:00,52.76,52.83,52.71,52.77,53020.0,49.0423,49.1074,48.9958,49.0516,53020.0
2023-04-25 10:35:00,52.77,52.78,52.65,52.69,133728.0,49.0516,49.0609,48.9401,48.9772,133728.0
2023-04-25 10:40:00,52.68,52.76,52.65,52.76,65618.0,48.9679,49.0423,48.9401,49.0423,65618.0
2023-04-25 10:45:00,52.75,52.84,52.75,52.77,44710.0,49.033,49.1167,49.033,49.0516,44710.0
2023-04-25 10:50:00,52.77,52.82,52.75,52.79,37600.0,49.0516,49.0981,49.033,49.0702,37600.0
2023-04-25 10:55:00,52.79,52.98,52.79,52.9,103569.0,49.0702,49.2468,49.0702,49.1724,103569.0
2023-04-25 11:00:00,52.9,52.93,52.82,52.89,50933.0,49.1724,49.2003,49.0981,49.1631,50933.0
2023-04-25 11:05:00,52.9,52.97,52.89,52.91,42687.0,49.1724,49.2375,49.1631,49.1817,42687.0
2023-04-25 11:10:00,52.9,53.03,52.9,53.03,85036.0,49.1724,49.2933,49.1724,49.2933,85036.0
2023-04-25 11:15:00,53.03,53.1,52.98,53.02,71868.0,49.2933,49.3583,49.2468,49.284,71868.0
2023-04-25 11:20:00,53.01,53.03,52.93,52.94,41514.0,49.2747,49.2933,49.2003,49.2096,41514.0
2023-04-25 11:25:00,52.92,53.04,52.89,52.97,38064.0,49.191,49.3026,49.1631,49.2375,38064.0
2023-04-25 11:30:00,52.98,52.99,52.9,52.91,66878.0,49.2468,49.2561,49.1724,49.1817,66878.0
2023-04-25 11:35:00,52.91,53.08,52.9,53.03,129765.0,49.1817,49.3398,49.1724,49.2933,129765.0
2023-04-25 11:40:00,53.04,53.12,53.0,53.03,51310.0,49.3026,49.3769,49.2654,49.2933,51310.0
2023-04-25 11:45:00,53.01,53.09,52.99,53.07,20951.0,49.2747,49.349,49.2561,49.3305,20951.0
2023-04-25 11:50:00,53.07,53.16,53.05,53.15,33757.0,49.3305,49.4141,49.3119,49.4048,33757.0
2023-04-25 11:55:00,53.15,53.19,53.12,53.15,40740.0,49.4048,49.442,49.3769,49.4048,40740.0
2023-04-25 12:00:00,53.15,53.25,53.13,53.22,60925.0,49.4048,49.4978,49.3862,49.4699,60925.0
2023-04-25 12:05:00,53.22,53.3,53.22,53.26,47312.0,49.4699,49.5442,49.4699,49.5071,47312.0
2023-04-25 12:10:00,53.26,53.29,53.2,53.23,30361.0,49.5071,49.535,49.4513,49.4792,30361.0
2023-04-25 12:15:00,53.23,53.33,53.22,53.24,38313.0,49.4792,49.5721,49.4699,49.4885,38313.0
2023-04-25 12:20:00,53.24,53.31,53.24,53.24,32468.0,49.4885,49.5535,49.4885,49.4885,32468.0
2023-04-25 12:25:00,53.23,53.28,53.21,53.21,19274.0,49.4792,49.5257,49.4606,49.4606,19274.0
2023-04-25 12:30:00,53.24,53.38,53.24,53.34,23153.0,49.4885,49.6186,49.4885,49.5814,23153.0
2023-04-25 12:35:00,53.34,53.41,53.33,53.39,38153.0,49.5814,49.6465,49.5721,49.6279,38153.0
2023-04-25 12:40:00,53.4,53.48,53.4,53.44,53674.0,49.6372,49.7116,49.6372,49.6744,53674.0
2023-04-25 12:45:00,53.44,53.47,53.37,53.37,25238.0,49.6744,49.7023,49.6093,49.6093,25238.0
2023-04-25 12:50:00,53.37,53.38,53.28,53.3,19634.0,49.6093,49.6186,49.5257,49.5442,19634.0
2023-04-25 12:55:00,53.3,53.3,53.23,53.23,27255.0,49.5442,49.5442,49.4792,49.4792,27255.0
2023-04-25 13:00:00,53.23,53.28,53.22,53.28,21875.0,49.4792,49.5257,49.4699,49.5257,21875.0
2023-04-25 13:05:00,53.27,53.28,53.19,53.19,55253.0,49.5164,49.5257,49.442,49.442,55253.0
2023-04-25 13:10:00,53.2,53.22,53.0,53.0,38711.0,49.4513,49.4699,49.2654,49.2654,38711.0
2023-04-25 13:15:00,52.99,53.03,52.93,53.02,116096.0,49.2561,49.2933,49.2003,49.284,116096.0
2023-04-25 13:20:00,53.01,53.02,52.93,52.97,58569.0,49.2747,49.284,49.2003,49.2375,58569.0
2023-04-25 13:25:00,52.97,53.08,52.96,53.07,61685.0,49.2375,49.3398,49.2282,49.3305,61685.0
2023-04-25 13:30:00,53.06,53.11,53.03,53.09,33686.0,49.3212,49.3676,49.2933,49.349,33686.0
2023-04-25 13:35:00,53.1,53.14,53.08,53.1,20757.0,49.3583,49.3955,49.3398,49.3583,20757.0
2023-04-25 13:40:00,53.1,53.12,53.03,53.06,29887.0,49.3583,49.3769,49.2933,49.3212,29887.0
2023-04-25 13:45:00,53.06,53.09,53.01,53.01,63104.0,49.3212,49.349,49.2747,49.2747,63104.0
2023-04-25 13:50:00,53.02,53.09,53.01,53.05,44843.0,49.284,49.349,49.2747,49.3119,44843.0
2023-04-25 13:55:00,53.05,53.18,53.05,53.15,41473.0,49.3119,49.4327,49.3119,49.4048,41473.0
2023-04-25 14:00:00,53.15,53.19,53.06,53.07,39408.0,49.4048,49.442,49.3212,49.3305,39408.0
2023-04-25 14:05:00,53.07,53.12,53.06,53.07,36209.0,49.3305,49.3769,49.3212,49.3305,36209.0
2023-04-25 14:10:00,53.08,53.14,53.04,53.07,43673.0,49.3398,49.3955,49.3026,49.3305,43673.0
2023-04-25 14:15:00,53.07,53.13,53.06,53.11,22895.0,49.3305,49.3862,49.3212,49.3676,22895.0
2023-04-25 14:20:00,53.12,53.18,53.09,53.16,31928.0,49.3769,49.4327,49.349,49.4141,31928.0
2023-04-25 14:25:00,53.17,53.32,53.16,53.31,53944.0,49.4234,49.5628,49.4141,49.5535,53944.0
2023-04-25 14:30:00,53.32,53.34,53.27,53.28,27228.0,49.5628,49.5814,49.5164,49.5257,27228.0
2023-04-25 14:35:00,53.27,53.34,53.24,53.3,21685.0,49.5164,49.5814,49.4885,49.5442,21685.0
2023-04-25 14:40:00,53.3,53.31,53.22,53.23,23455.0,49.5442,49.5535,49.4699,49.4792,23455.0
2023-04-25 14:45:00,53.23,53.25,53.16,53.21,52013.0,49.4792,49.4978,49.4141,49.4606,52013.0
2023-04-25 14:50:00,53.21,53.24,53.14,53.15,52779.0,49.4606,49.4885,49.3955,49.4048,52779.0
2023-04-25 14:55:00,53.15,53.15,53.07,53.09,84722.0,49.4048,49.4048,49.3305,49.349,84722.0
2023-04-25 15:00:00,53.08,53.14,53.03,53.07,33455.0,49.3398,49.3955,49.2933,49.3305,33455.0
2023-04-25 15:05:00,53.08,53.16,53.08,53.11,37469.0,49.3398,49.4141,49.3398,49.3676,37469.0
2023-04-25 15:10:00,53.12,53.18,53.1,53.14,48972.0,49.3769,49.4327,49.3583,49.3955,48972.0
2023-04-25 15:15:00,53.14,53.23,53.13,53.22,30444.0,49.3955,49.4792,49.3862,49.4699,30444.0
2023-04-25 15:20:00,53.22,53.29,53.22,53.25,32048.0,49.4699,49.535,49.4699,49.4978,32048.0
2023-04-25 15:25:00,53.24,53.26,53.21,53.22,35954.0,49.4885,49.5071,49.4606,49.4699,35954.0
2023-04-25 15:30:00,53.22,53.22,53.18,53.19,80056.0,49.4699,49.4699,49.4327,49.442,80056.0
2023-04-25 15:35:00,53.18,53.26,53.16,53.19,79039.0,49.4327,49.5071,49.4141,49.442,79039.0
2023-04-25 15:40:00,53.2,53.2,53.12,53.14,86065.0,49.4513,49.4513,49.3769,49.3955,86065.0
2023-04-25 15:45:00,53.15,53.23,53.08,53.18,116358.0,49.4048,49.4792,49.3398,49.4327,116358.0
2023-04-25 15:50:00,53.18,53.22,53.11,53.17,154694.0,49.4327,49.4699,49.3676,49.4234,154694.0
2023-04-25 15:55:00,53.16,53.22,53.14,53.21,298663.0,49.4141,49.4699,49.3955,49.4606,298663.0
2023-04-26 09:30:00,52.72,52.94,52.53,52.91,204301.0,49.0051,49.2096,48.8285,49.1817,204301.0
2023-04-26 09:35:00,52.89,53.18,52.87,53.16,85791.0,49.1631,49.4327,49.1445,49.4141,85791.0
2023-04-26 09:40:00,53.17,53.33,53.15,53.22,115619.0,49.4234,49.5721,49.4048,49.4699,115619.0
2023-04-26 09:45:00,53.22,53.26,52.98,53.12,57409.0,49.4699,49.5071,49.2468,49.3769,57409.0
2023-04-26 09:50:00,53.11,53.16,52.88,52.88,54826.0,49.3676,49.4141,49.1538,49.1538,54826.0
2023-04-26 09:55:00,52.86,52.87,52.68,52.73,41768.0,49.1353,49.1445,48.9679,49.0144,41768.0
2023-04-26 10:00:00,52.72,52.72,52.56,52.62,65202.0,49.0051,49.0051,48.8564,48.9122,65202.0
2023-04-26 10:05:00,52.61,52.64,52.48,52.58,72274.0,48.9029,48.9308,48.782,48.875,72274.0
2023-04-26 10:10:00,52.57,52.67,52.5,52.51,46746.0,48.8657,48.9586,48.8006,48.8099,46746.0
2023-04-26 10:15:00,52.5,52.52,52.25,52.27,143630.0,48.8006,48.8192,48.5682,48.5868,143630.0
2023-04-26 10:20:00,52.28,52.32,52.18,52.2,60451.0,48.5961,48.6333,48.5032,48.5218,60451.0
2023-04-26 10:25:00,52.19,52.42,52.18,52.41,105600.0,48.5125,48.7263,48.5032,48.717,105600.0
2023-04-26 10:30:00,52.43,52.66,52.43,52.63,71537.0,48.7356,48.9493,48.7356,48.9215,71537.0
2023-04-26 10:35:00,52.63,52.74,52.59,52.72,49380.0,48.9215,49.0237,48.8843,49.0051,49380.0
2023-04-26 10:40:00,52.74,52.76,52.48,52.5,49426.0,49.0237,49.0423,48.782,48.8006,49426.0
2023-04-26 10:45:00,52.49,52.49,52.37,52.44,52024.0,48.7913,48.7913,48.6798,48.7448,52024.0
2023-04-26 10:50:00,52.42,52.73,52.41,52.71,76443.0,48.7263,49.0144,48.717,48.9958,76443.0
2023-04-26 10:55:00,52.71,52.96,52.71,52.89,84805.0,48.9958,49.2282,48.9958,49.1631,84805.0
2023-04-26 11:00:00,52.89,53.03,52.87,53.01,85172.0,49.1631,49.2933,49.1445,49.2747,85172.0
2023-04-26 11:05:00,53.03,53.16,52.96,53.14,71243.0,49.2933,49.4141,49.2282,49.3955,71243.0
2023-04-26 11:10:00,53.14,53.21,53.12,53.12,40606.0,49.3955,49.4606,49.3769,49.3769,40606.0
2023-04-26 11:15:00,53.12,53.12,53.03,53.05,37956.0,49.3769,49.3769,49.2933,49.3119,37956.0
2023-04-26 11:20:00,53.06,53.09,53.03,53.04,39029.0,49.3212,49.349,49.2933,49.3026,39029.0
2023-04-26 11:25:00,53.03,53.08,52.97,53.01,46687.0,49.2933,49.3398,49.2375,49.2747,46687.0
2023-04-26 11:30:00,53.02,53.12,53.01,53.09,29770.0,49.284,49.3769,49.2747,49.349,29770.0
2023-04-26 11:35:00,53.09,53.09,52.93,53.07,54415.0,49.349,49.349,49.2003,49.3305,54415.0
2023-04-26 11:40:00,53.06,53.22,53.05,53.18,106012.0,49.3212,49.4699,49.3119,49.4327,106012.0
2023-04-26 11:45:00,53.18,53.19,53.09,53.13,21534.0,49.4327,49.442,49.349,49.3862,21534.0
2023-04-26 11:50:00,53.13,53.17,53.07,53.16,22985.0,49.3862,49.4234,49.3305,49.4141,22985.0
2023-04-26 11:55:00,53.16,53.19,53.08,53.09,26702.0,49.4141,49.442,49.3398,49.349,26702.0
2023-04-26 12:00:00,53.09,53.19,53.09,53.17,29961.0,49.349,49.442,49.349,49.4234,29961.0
2023-04-26 12:05:00,53.17,53.2,53.09,53.09,48516.0,49.4234,49.4513,49.349,49.349,48516.0
2023-04-26 12:10:00,53.09,53.09,52.96,52.97,23845.0,49.349,49.349,49.2282,49.2375,23845.0
2023-04-26 12:15:00,52.95,53.07,52.93,53.04,45768.0,49.2189,49.3305,49.2003,49.3026,45768.0
2023-04-26 12:20:00,53.03,53.04,52.96,53.0,24185.0,49.2933,49.3026,49.2282,49.2654,24185.0
2023-04-26 12:25:00,52.99,53.05,52.99,53.02,29385.0,49.2561,49.3119,49.2561,49.284,29385.0
2023-04-26 12:30:00,53.03,53.03,52.94,52.94,15860.0,49.2933,49.2933,49.2096,49.2096,15860.0
2023-04-26 12:35:00,52.93,52.98,52.89,52.93,17600.0,49.2003,49.2468,49.1631,49.2003,17600.0
2023-04-26 12:40:00,52.93,53.01,52.89,52.97,29019.0,49.2003,49.2747,49.1631,49.2375,29019.0
2023-04-26 12:45:00,52.97,52.98,52.91,52.96,17272.0,49.2375,49.2468,49.1817,49.2282,17272.0
2023-04-26 12:50:00,52.95,53.0,52.91,52.95,112701.0,49.2189,49.2654,49.1817,49.2189,112701.0
2023-04-26 12:55:00,52.95,52.97,52.9,52.93,31356.0,49.2189,49.2375,49.1724,49.2003,31356.0
2023-04-26 13:00:00,52.93,53.01,52.92,52.98,31024.0,49.2003,49.2747,49.191,49.2468,31024.0
2023-04-26 13:05:00,52.98,52.98,52.88,52.9,39650.0,49.2468,49.2468,49.1538,49.1724,39650.0
2023-04-26 13:10:00,52.9,52.92,52.84,52.88,22280.0,49.1724,49.191,49.1167,49.1538,22280.0
2023-04-26 13:15:00,52.88,52.89,52.73,52.76,37459.0,49.1538,49.1631,49.0144,49.0423,37459.0
2023-04-26 13:20:00,52.76,52.76,52.67,52.68,44612.0,49.0423,49.0423,48.9586,48.9679,44612.0
2023-04-26 13:25:00,52.68,52.7,52.61,52.65,23666.0,48.9679,48.9865,48.9029,48.9401,23666.0
2023-04-26 13:30:00,52.65,52.69,52.62,52.66,21578.0,48.9401,48.9772,48.9122,48.9493,21578.0
2023-04-26 13:35:00,52.65,52.67,52.62,52.64,20140.0,48.9401,48.9586,48.9122,48.9308,20140.0
2023-04-26 13:40:00,52.64,52.64,52.57,52.59,34744.0,48.9308,48.9308,48.8657,48.8843,34744.0
2023-04-26 13:45:00,52.58,52.66,52.57,52.64,41317.0,48.875,48.9493,48.8657,48.9308,41317.0
2023-04-26 13:50:00,52.65,52.65,52.5,52.55,33961.0,48.9401,48.9401,48.8006,48.8471,33961.0
2023-04-26 13:55:00,52.53,52.53,52.4,52.4,32152.0,48.8285,48.8285,48.7077,48.7077,32152.0
2023-04-26 14:00:00,52.41,52.41,52.29,52.3,28700.0,48.717,48.717,48.6054,48.6147,28700.0
2023-04-26 14:05:00,52.31,52.31,52.18,52.19,44971.0,48.624,48.624,48.5032,48.5125,44971.0
2023-04-26 14:10:00,52.18,52.3,52.14,52.27,67410.0,48.5032,48.6147,48.466,48.5868,67410.0
2023-04-26 14:15:00,52.28,52.3,52.2,52.23,31571.0,48.5961,48.6147,48.5218,48.5496,31571.0
2023-04-26 14:20:00,52.23,52.26,52.16,52.17,51059.0,48.5496,48.5775,48.4846,48.4939,51059.0
2023-04-26 14:25:00,52.17,52.22,52.1,52.15,40143.0,48.4939,48.5404,48.4288,48.4753,40143.0
2023-04-26 14:30:00,52.15,52.25,52.14,52.18,30559.0,48.4753,48.5682,48.466,48.5032,30559.0
2023-04-26 14:35:00,52.17,52.25,52.14,52.19,57575.0,48.4939,48.5682,48.466,48.5125,57575.0
2023-04-26 14:40:00,52.18,52.18,51.97,52.0,104663.0,48.5032,48.5032,48.308,48.3359,104663.0
2023-04-26 14:45:00,51.99,51.99,51.87,51.89,88880.0,48.3266,48.3266,48.215,48.2336,88880.0
2023-04-26 14:50:00,51.89,51.97,51.86,51.97,141244.0,48.2336,48.308,48.2057,48.308,141244.0
2023-04-26 14:55:00,51.97,52.05,51.94,51.96,122941.0,48.308,48.3823,48.2801,48.2987,122941.0
2023-04-26 15:00:00,51.96,51.96,51.81,51.86,76125.0,48.2987,48.2987,48.1592,48.2057,76125.0
2023-04-26 15:05:00,51.86,51.91,51.81,51.86,63589.0,48.2057,48.2522,48.1592,48.2057,63589.0
2023-04-26 15:10:00,51.85,51.89,51.76,51.77,99724.0,48.1964,48.2336,48.1128,48.1221,99724.0
2023-04-26 15:15:00,51.77,51.77,51.58,51.6,83442.0,48.1221,48.1221,47.9454,47.964,83442.0
2023-04-26 15:20:00,51.6,51.65,51.53,51.6,87829.0,47.964,48.0105,47.899,47.964,87829.0
2023-04-26 15:25:00,51.6,51.75,51.6,51.75,55669.0,47.964,48.1035,47.964,48.1035,55669.0
2023-04-26 15:30:00,51.75,51.84,51.72,51.83,78881.0,48.1035,48.1871,48.0756,48.1778,78881.0
2023-04-26 15:35:00,51.83,51.87,51.78,51.82,88123.0,48.1778,48.215,48.1314,48.1685,88123.0
2023-04-26 15:40:00,51.82,51.9,51.81,51.86,101336.0,48.1685,48.2429,48.1592,48.2057,101336.0
2023-04-26 15:45:00,51.86,51.91,51.84,51.9,119234.0,48.2057,48.2522,48.1871,48.2429,119234.0
2023-04-26 15:50:00,51.9,52.12,51.87,52.1,203909.0,48.2429,48.4474,48.215,48.4288,203909.0
2023-04-26 15:55:00,52.1,52.25,52.1,52.22,329859.0,48.4288,48.5682,48.4288,48.5404,329859.0
2023-04-27 09:30:00,52.51,52.66,52.2,52.39,170162.0,48.8099,48.9493,48.5218,48.6984,170162.0
2023-04-27 09:35:00,52.39,52.5,52.09,52.28,99181.0,48.6984,48.8006,48.4195,48.5961,99181.0
2023-04-27 09:40:00,52.27,52.34,52.14,52.16,129915.0,48.5868,48.6519,48.466,48.4846,129915.0
2023-04-27 09:45:00,52.15,52.29,52.1,52.25,55470.0,48.4753,48.6054,48.4288,48.5682,55470.0
2023-04-27 09:50:00,52.28,52.34,52.07,52.11,74466.0,48.5961,48.6519,48.4009,48.4381,74466.0
2023-04-27 09:55:00,52.11,52.51,52.11,52.51,172420.0,48.4381,48.8099,48.4381,48.8099,172420.0
2023-04-27 10:00:00,52.51,52.68,52.4,52.49,109415.0,48.8099,48.9679,48.7077,48.7913,109415.0
2023-04-27 10:05:00,52.52,52.55,52.33,52.33,52609.0,48.8192,48.8471,48.6426,48.6426,52609.0
2023-04-27 10:10:00,52.33,52.59,52.28,52.58,70025.0,48.6426,48.8843,48.5961,48.875,70025.0
2023-04-27 10:15:00,52.58,52.64,52.32,52.38,79017.0,48.875,48.9308,48.6333,48.6891,79017.0
2023-04-27 10:20:00,52.37,52.5,52.35,52.41,113072.0,48.6798,48.8006,48.6612,48.717,113072.0
2023-04-27 10:25:00,52.42,52.47,52.38,52.4,58254.0,48.7263,48.7727,48.6891,48.7077,58254.0
2023-04-27 10:30:00,52.4,52.44,52.22,52.22,116705.0,48.7077,48.7448,48.5404,48.5404,116705.0
2023-04-27 10:35:00,52.22,52.31,52.16,52.28,30682.0,48.5404,48.624,48.4846,48.5961,30682.0
2023-04-27 10:40:00,52.29,52.29,52.02,52.03,78986.0,48.6054,48.6054,48.3544,48.3637,78986.0
2023-04-27 10:45:00,52.03,52.08,51.94,51.97,40413.0,48.3637,48.4102,48.2801,48.308,40413.0
2023-04-27 10:50:00,51.98,52.02,51.84,51.91,40678.0,48.3173,48.3544,48.1871,48.2522,40678.0
2023-04-27 10:55:00,51.92,51.92,51.74,51.77,53211.0,48.2615,48.2615,48.0942,48.1221,53211.0
2023-04-27 11:00:00,51.78,51.88,51.72,51.86,67785.0,48.1314,48.2243,48.0756,48.2057,67785.0
2023-04-27 11:05:00,51.86,51.86,51.68,51.69,43487.0,48.2057,48.2057,48.0384,48.0477,43487.0
2023-04-27 11:10:00,51.69,51.72,51.57,51.65,67655.0,48.0477,48.0756,47.9362,48.0105,67655.0
2023-04-27 11:15:00,51.65,51.66,51.57,51.63,45825.0,48.0105,48.0198,47.9362,47.9919,45825.0
2023-04-27 11:20:00,51.63,51.86,51.54,51.84,74112.0,47.9919,48.2057,47.9083,48.1871,74112.0
2023-04-27 11:25:00,51.85,52.16,51.85,52.05,54354.0,48.1964,48.4846,48.1964,48.3823,54354.0
2023-04-27 11:30:00,52.06,52.16,52.03,52.04,70358.0,48.3916,48.4846,48.3637,48.373,70358.0
2023-04-27 11:35:00,52.02,52.03,51.87,51.91,29717.0,48.3544,48.3637,48.215,48.2522,29717.0
2023-04-27 11:40:00,51.92,51.95,51.83,51.93,46865.0,48.2615,48.2894,48.1778,48.2708,46865.0
2023-04-27 11:45:00,51.92,51.94,51.87,51.9,26686.0,48.2615,48.2801,48.215,48.2429,26686.0
2023-04-27 11:50:00,51.91,51.95,51.82,51.83,33699.0,48.2522,48.2894,48.1685,48.1778,33699.0
2023-04-27 11:55:00,51.83,51.86,51.72,51.73,45185.0,48.1778,48.2057,48.0756,48.0849,45185.0
2023-04-27 12:00:00,51.74,51.75,51.61,51.61,69329.0,48.0942,48.1035,47.9733,47.9733,69329.0
2023-04-27 12:05:00,51.61,51.63,51.53,51.53,60957.0,47.9733,47.9919,47.899,47.899,60957.0
2023-04-27 12:10:00,51.52,51.57,51.4,51.45,91372.0,47.8897,47.9362,47.7781,47.8246,91372.0
2023-04-27 12:15:00,51.42,51.63,51.42,51.6,50289.0,47.7967,47.9919,47.7967,47.964,50289.0
2023-04-27 12:20:00,51.61,51.77,51.6,51.75,46556.0,47.9733,48.1221,47.964,48.1035,46556.0
2023-04-27 12:25:00,51.75,51.82,51.73,51.76,53387.0,48.1035,48.1685,48.0849,48.1128,53387.0
2023-04-27 12:30:00,51.76,51.78,51.7,51.71,44528.0,48.1128,48.1314,48.057,48.0663,44528.0
2023-04-27 12:35:00,51.71,51.79,51.66,51.67,30293.0,48.0663,48.1407,48.0198,48.0291,30293.0
2023-04-27 12:40:00,51.67,51.77,51.63,51.75,31360.0,48.0291,48.1221,47.9919,48.1035,31360.0
2023-04-27 12:45:00,51.77,51.77,51.63,51.66,20360.0,48.1221,48.1221,47.9919,48.0198,20360.0
2023-04-27 12:50:00,51.67,51.78,51.66,51.73,31019.0,48.0291,48.1314,48.0198,48.0849,31019.0
2023-04-27 12:55:00,51.73,51.82,51.71,51.78,31611.0,48.0849,48.1685,48.0663,48.1314,31611.0
2023-04-27 13:00:00,51.78,51.9,51.77,51.87,40924.0,48.1314,48.2429,48.1221,48.215,40924.0
2023-04-27 13:05:00,51.85,51.88,51.83,51.84,23856.0,48.1964,48.2243,48.1778,48.1871,23856.0
2023-04-27 13:10:00,51.84,51.97,51.83,51.95,40433.0,48.1871,48.308,48.1778,48.2894,40433.0
2023-04-27 13:15:00,51.96,51.99,51.91,51.93,47624.0,48.2987,48.3266,48.2522,48.2708,47624.0
2023-04-27 13:20:00,51.93,51.96,51.86,51.89,46211.0,48.2708,48.2987,48.2057,48.2336,46211.0
2023-04-27 13:25:00,51.89,51.93,51.85,51.92,27261.0,48.2336,48.2708,48.1964,48.2615,27261.0
2023-04-27 13:30:00,51.91,51.99,51.9,51.94,24049.0,48.2522,48.3266,48.2429,48.2801,24049.0
2023-04-27 13:35:00,51.94,51.97,51.88,51.92,37039.0,48.2801,48.308,48.2243,48.2615,37039.0
2023-04-27 13:40:00,51.93,51.97,51.87,51.89,28201.0,48.2708,48.308,48.215,48.2336,28201.0
2023-04-27 13:45:00,51.89,52.01,51.88,51.98,47899.0,48.2336,48.3451,48.2243,48.3173,47899.0
2023-04-27 13:50:00,51.99,52.03,51.9,51.91,55978.0,48.3266,48.3637,48.2429,48.2522,55978.0
2023-04-27 13:55:00,51.91,51.94,51.89,51.92,22901.0,48.2522,48.2801,48.2336,48.2615,22901.0
2023-04-27 14:00:00,51.91,51.95,51.89,51.92,24089.0,48.2522,48.2894,48.2336,48.2615,24089.0
2023-04-27 14:05:00,51.91,51.93,51.88,51.9,22312.0,48.2522,48.2708,48.2243,48.2429,22312.0
2023-04-27 14:10:00,51.9,51.91,51.83,51.89,15013.0,48.2429,48.2522,48.1778,48.2336,15013.0
2023-04-27 14:15:00,51.87,51.95,51.87,51.94,45858.0,48.215,48.2894,48.215,48.2801,45858.0
2023-04-27 14:20:00,51.94,52.0,51.93,51.95,33663.0,48.2801,48.3359,48.2708,48.2894,33663.0
2023-04-27 14:25:00,51.95,52.06,51.91,52.05,32436.0,48.2894,48.3916,48.2522,48.3823,32436.0
2023-04-27 14:30:00,52.04,52.09,52.01,52.07,34174.0,48.373,48.4195,48.3451,48.4009,34174.0
2023-04-27 14:35:00,52.07,52.12,51.96,52.03,47453.0,48.4009,48.4474,48.2987,48.3637,47453.0
2023-04-27 14:40:00,52.03,52.22,52.03,52.22,32080.0,48.3637,48.5404,48.3637,48.5404,32080.0
2023-04-27 14:45:00,52.22,52.36,52.21,52.35,85290.0,48.5404,48.6705,48.5311,48.6612,85290.0
2023-04-27 14:50:00,52.34,52.4,52.31,52.34,190328.0,48.6519,48.7077,48.624,48.6519,190328.0
2023-04-27 14:55:00,52.33,52.41,52.32,52.33,72933.0,48.6426,48.717,48.6333,48.6426,72933.0
2023-04-27 15:00:00,52.32,52.35,52.23,52.25,36698.0,48.6333,48.6612,48.5496,48.5682,36698.0
2023-04-27 15:05:00,52.25,52.25,52.17,52.23,51807.0,48.5682,48.5682,48.4939,48.5496,51807.0
2023-04-27 15:10:00,52.22,52.24,52.17,52.18,35379.0,48.5404,48.5589,48.4939,48.5032,35379.0
2023-04-27 15:15:00,52.18,52.32,52.18,52.32,155231.0,48.5032,48.6333,48.5032,48.6333,155231.0
2023-04-27 15:20:00,52.32,52.34,52.21,52.22,80650.0,48.6333,48.6519,48.5311,48.5404,80650.0
2023-04-27 15:25:00,52.21,52.26,52.17,52.25,59407.0,48.5311,48.5775,48.4939,48.5682,59407.0
2023-04-27 15:30:00,52.25,52.32,52.25,52.29,67186.0,48.5682,48.6333,48.5682,48.6054,67186.0
2023-04-27 15:35:00,52.28,52.35,52.22,52.22,74092.0,48.5961,48.6612,48.5404,48.5404,74092.0
2023-04-27 15:40:00,52.22,52.27,52.2,52.26,71038.0,48.5404,48.5868,48.5218,48.5775,71038.0
2023-04-27 15:45:00,52.26,52.27,52.18,52.21,89837.0,48.5775,48.5868,48.5032,48.5311,89837.0
2023-04-27 15:50:00,52.2,52.29,52.19,52.23,156189.0,48.5218,48.6054,48.5125,48.5496,156189.0
2023-04-27 15:55:00,52.24,52.28,52.18,52.24,181656.0,48.5589,48.5961,48.5032,48.5589,181656.0
2023-04-28 09:30:00,52.12,52.45,51.94,52.41,133879.0,48.4474,48.7541,48.2801,48.717,133879.0
2023-04-28 09:35:00,52.38,52.49,52.3,52.39,67647.0,48.6891,48.7913,48.6147,48.6984,67647.0
2023-04-28 09:40:00,52.44,52.45,52.29,52.3,31762.0,48.7448,48.7541,48.6054,48.6147,31762.0
2023-04-28 09:45:00,52.33,52.38,52.23,52.26,64508.0,48.6426,48.6891,48.5496,48.5775,64508.0
2023-04-28 09:50:00,52.27,52.42,52.17,52.36,60885.0,48.5868,48.7263,48.4939,48.6705,60885.0
2023-04-28 09:55:00,52.39,52.48,52.22,52.22,62044.0,48.6984,48.782,48.5404,48.5404,62044.0
2023-04-28 10:00:00,52.21,52.41,52.19,52.38,93819.0,48.5311,48.717,48.5125,48.6891,93819.0
2023-04-28 10:05:00,52.38,52.76,52.36,52.76,214152.0,48.6891,49.0423,48.6705,49.0423,214152.0
2023-04-28 10:10:00,52.75,52.83,52.63,52.67,72047.0,49.033,49.1074,48.9215,48.9586,72047.0
2023-04-28 10:15:00,52.69,52.96,52.63,52.95,77632.0,48.9772,49.2282,48.9215,49.2189,77632.0
2023-04-28 10:20:00,52.98,53.07,52.93,52.99,90070.0,49.2468,49.3305,49.2003,49.2561,90070.0
2023-04-28 10:25:00,52.99,53.09,52.94,52.96,83728.0,49.2561,49.349,49.2096,49.2282,83728.0
2023-04-28 10:30:00,52.97,52.98,52.86,52.86,74812.0,49.2375,49.2468,49.1353,49.1353,74812.0
2023-04-28 10:35:00,52.87,52.89,52.57,52.69,101658.0,49.1445,49.1631,48.8657,48.9772,101658.0
2023-04-28 10:40:00,52.7,52.94,52.68,52.94,61111.0,48.9865,49.2096,48.9679,49.2096,61111.0
2023-04-28 10:45:00,52.94,53.08,52.9,53.08,88573.0,49.2096,49.3398,49.1724,49.3398,88573.0
2023-04-28 10:50:00,53.09,53.12,52.99,53.03,29684.0,49.349,49.3769,49.2561,49.2933,29684.0
2023-04-28 10:55:00,53.04,53.07,52.87,52.91,50269.0,49.3026,49.3305,49.1445,49.1817,50269.0
2023-04-28 11:00:00,52.92,52.93,52.66,52.71,56640.0,49.191,49.2003,48.9493,48.9958,56640.0
2023-04-28 11:05:00,52.74,53.09,52.73,53.08,58679.0,49.0237,49.349,49.0144,49.3398,58679.0
2023-04-28 11:10:00,53.09,53.21,53.09,53.21,73562.0,49.349,49.4606,49.349,49.4606,73562.0
2023-04-28 11:15:00,53.22,53.46,53.22,53.45,44774.0,49.4699,49.693,49.4699,49.6837,44774.0
2023-04-28 11:20:00,53.44,53.52,53.41,53.47,51005.0,49.6744,49.7487,49.6465,49.7023,51005.0
2023-04-28 11:25:00,53.49,53.59,53.47,53.5,69277.0,49.7209,49.8138,49.7023,49.7302,69277.0
2023-04-28 11:30:00,53.51,53.53,53.36,53.46,53510.0,49.7395,49.758,49.6,49.693,53510.0
2023-04-28 11:35:00,53.46,53.68,53.45,53.65,50627.0,49.693,49.8975,49.6837,49.8696,50627.0
2023-04-28 11:40:00,53.64,53.64,53.54,53.6,56891.0,49.8603,49.8603,49.7673,49.8231,56891.0
2023-04-28 11:45:00,53.6,53.69,53.54,53.66,86098.0,49.8231,49.9068,49.7673,49.8789,86098.0
2023-04-28 11:50:00,53.64,53.71,53.63,53.64,28499.0,49.8603,49.9254,49.851,49.8603,28499.0
2023-04-28 11:55:00,53.64,53.83,53.63,53.82,50684.0,49.8603,50.0369,49.851,50.0276,50684.0
2023-04-28 12:00:00,53.82,53.85,53.74,53.78,36928.0,50.0276,50.0555,49.9532,49.9904,36928.0
2023-04-28 12:05:00,53.78,53.91,53.77,53.82,46126.0,49.9904,50.1113,49.9811,50.0276,46126.0
2023-04-28 12:10:00,53.81,53.82,53.76,53.77,29734.0,50.0183,50.0276,49.9718,49.9811,29734.0
2023-04-28 12:15:00,53.78,53.86,53.72,53.85,36464.0,49.9904,50.0648,49.9347,50.0555,36464.0
2023-04-28 12:20:00,53.86,54.0,53.84,53.96,50508.0,50.0648,50.1949,50.0462,50.1577,50508.0
2023-04-28 12:25:00,53.96,53.97,53.86,53.9,26791.0,50.1577,50.167,50.0648,50.102,26791.0
2023-04-28 12:30:00,53.9,53.94,53.81,53.83,22735.0,50.102,50.1392,50.0183,50.0369,22735.0
2023-04-28 12:35:00,53.82,53.93,53.82,53.91,50693.0,50.0276,50.1299,50.0276,50.1113,50693.0
2023-04-28 12:40:00,53.91,53.95,53.85,53.86,48594.0,50.1113,50.1484,50.0555,50.0648,48594.0
2023-04-28 12:45:00,53.86,53.86,53.75,53.8,30940.0,50.0648,50.0648,49.9625,50.009,30940.0
2023-04-28 12:50:00,53.8,53.82,53.74,53.78,27730.0,50.009,50.0276,49.9532,49.9904,27730.0
2023-04-28 12:55:00,53.78,53.87,53.77,53.84,41603.0,49.9904,50.0741,49.9811,50.0462,41603.0
2023-04-28 13:00:00,53.83,53.83,53.7,53.74,45069.0,50.0369,50.0369,49.9161,49.9532,45069.0
2023-04-28 13:05:00,53.75,53.84,53.74,53.83,17354.0,49.9625,50.0462,49.9532,50.0369,17354.0
2023-04-28 13:10:00,53.81,53.85,53.8,53.83,14798.0,50.0183,50.0555,50.009,50.0369,14798.0
2023-04-28 13:15:00,53.84,53.85,53.71,53.74,32072.0,50.0462,50.0555,49.9254,49.9532,32072.0
2023-04-28 13:20:00,53.75,53.87,53.74,53.85,33827.0,49.9625,50.0741,49.9532,50.0555,33827.0
2023-04-28 13:25:00,53.85,53.99,53.83,53.98,39199.0,50.0555,50.1856,50.0369,50.1763,39199.0
2023-04-28 13:30:00,53.98,54.03,53.94,53.95,145422.0,50.1763,50.2228,50.1392,50.1484,145422.0
2023-04-28 13:35:00,53.95,53.95,53.79,53.86,84971.0,50.1484,50.1484,49.9997,50.0648,84971.0
2023-04-28 13:40:00,53.86,53.95,53.84,53.9,34593.0,50.0648,50.1484,50.0462,50.102,34593.0
2023-04-28 13:45:00,53.91,53.97,53.9,53.93,21895.0,50.1113,50.167,50.102,50.1299,21895.0
2023-04-28 13:50:00,53.93,53.93,53.74,53.76,34035.0,50.1299,50.1299,49.9532,49.9718,34035.0
2023-04-28 13:55:00,53.75,53.83,53.71,53.83,31476.0,49.9625,50.0369,49.9254,50.0369,31476.0
2023-04-28 14:00:00,53.83,53.92,53.83,53.89,37257.0,50.0369,50.1206,50.0369,50.0927,37257.0
2023-04-28 14:05:00,53.9,53.95,53.88,53.9,30806.0,50.102,50.1484,50.0834,50.102,30806.0
2023-04-28 14:10:00,53.9,53.9,53.8,53.86,26495.0,50.102,50.102,50.009,50.0648,26495.0
2023-04-28 14:15:00,53.86,53.92,53.84,53.91,37688.0,50.0648,50.1206,50.0462,50.1113,37688.0
2023-04-28 14:20:00,53.91,53.94,53.81,53.81,50838.0,50.1113,50.1392,50.0183,50.0183,50838.0
2023-04-28 14:25:00,53.8,53.8,53.68,53.75,28689.0,50.009,50.009,49.8975,49.9625,28689.0
2023-04-28 14:30:00,53.74,53.8,53.7,53.8,42202.0,49.9532,50.009,49.9161,50.009,42202.0
2023-04-28 14:35:00,53.79,53.8,53.62,53.62,95605.0,49.9997,50.009,49.8417,49.8417,95605.0
2023-04-28 14:40:00,53.62,53.71,53.6,53.65,53483.0,49.8417,49.9254,49.8231,49.8696,53483.0
2023-04-28 14:45:00,53.64,53.67,53.6,53.66,38181.0,49.8603,49.8882,49.8231,49.8789,38181.0
2023-04-28 14:50:00,53.65,53.72,53.64,53.66,23097.0,49.8696,49.9347,49.8603,49.8789,23097.0
2023-04-28 14:55:00,53.65,53.71,53.64,53.69,22270.0,49.8696,49.9254,49.8603,49.9068,22270.0
2023-04-28 15:00:00,53.69,53.74,53.65,53.71,29554.0,49.9068,49.9532,49.8696,49.9254,29554.0
2023-04-28 15:05:00,53.71,53.75,53.69,53.73,22229.0,49.9254,49.9625,49.9068,49.944,22229.0
2023-04-28 15:10:00,53.74,53.88,53.74,53.83,51155.0,49.9532,50.0834,49.9532,50.0369,51155.0
2023-04-28 15:15:00,53.82,53.93,53.81,53.91,119048.0,50.0276,50.1299,50.0183,50.1113,119048.0
2023-04-28 15:20:00,53.91,53.95,53.78,53.79,108109.0,50.1113,50.1484,49.9904,49.9997,108109.0
2023-04-28 15:25:00,53.78,53.81,53.75,53.79,37044.0,49.9904,50.0183,49.9625,49.9997,37044.0
2023-04-28 15:30:00,53.78,53.85,53.68,53.72,59059.0,49.9904,50.0555,49.8975,49.9347,59059.0
2023-04-28 15:35:00,53.73,53.79,53.71,53.73,69934.0,49.944,49.9997,49.9254,49.944,69934.0
2023-04-28 15:40:00,53.73,53.76,53.69,53.71,71829.0,49.944,49.9718,49.9068,49.9254,71829.0
2023-04-28 15:45:00,53.71,53.71,53.58,53.63,108768.0,49.9254,49.9254,49.8045,49.851,108768.0
2023-04-28 15:50:00,53.63,53.63,53.44,53.51,232597.0,49.851,49.851,49.6744,49.7395,232597.0
2023-04-28 15:55:00,53.52,53.55,53.38,53.42,522575.0,49.7487,49.7766,49.6186,49.6558,522575.0
2023-05-01 09:30:00,52.69,52.98,52.53,52.93,188641.0,48.9772,49.2468,48.8285,49.2003,188641.0
2023-05-01 09:35:00,52.92,53.4,52.88,53.4,119052.0,49.191,49.6372,49.1538,49.6372,119052.0
2023-05-01 09:40:00,53.4,53.54,53.38,53.47,130767.0,49.6372,49.7673,49.6186,49.7023,130767.0
2023-05-01 09:45:00,53.48,53.58,53.35,53.43,59466.0,49.7116,49.8045,49.5907,49.6651,59466.0
2023-05-01 09:50:00,53.42,53.67,53.35,53.59,73644.0,49.6558,49.8882,49.5907,49.8138,73644.0
2023-05-01 09:55:00,53.57,53.58,53.41,53.43,75627.0,49.7952,49.8045,49.6465,49.6651,75627.0
2023-05-01 10:00:00,53.41,53.62,53.25,53.54,51673.0,49.6465,49.8417,49.4978,49.7673,51673.0
2023-05-01 10:05:00,53.54,53.67,53.53,53.65,43333.0,49.7673,49.8882,49.758,49.8696,43333.0
2023-05-01 10:10:00,53.68,53.71,53.51,53.55,58016.0,49.8975,49.9254,49.7395,49.7766,58016.0
2023-05-01 10:15:00,53.52,53.74,53.52,53.62,71421.0,49.7487,49.9532,49.7487,49.8417,71421.0
2023-05-01 10:20:00,53.62,53.62,53.34,53.44,40590.0,49.8417,49.8417,49.5814,49.6744,40590.0
2023-05-01 10:25:00,53.44,53.48,53.36,53.38,28991.0,49.6744,49.7116,49.6,49.6186,28991.0
2023-05-01 10:30:00,53.39,53.43,53.27,53.38,46182.0,49.6279,49.6651,49.5164,49.6186,46182.0
2023-05-01 10:35:00,53.38,53.65,53.37,53.62,58819.0,49.6186,49.8696,49.6093,49.8417,58819.0
2023-05-01 10:40:00,53.63,53.65,53.51,53.59,71152.0,49.851,49.8696,49.7395,49.8138,71152.0
2023-05-01 10:45:00,53.6,53.7,53.58,53.64,77253.0,49.8231,49.9161,49.8045,49.8603,77253.0
2023-05-01 10:50:00,53.65,53.65,53.45,53.47,43738.0,49.8696,49.8696,49.6837,49.7023,43738.0
2023-05-01 10:55:00,53.46,53.47,53.32,53.4,32837.0,49.693,49.7023,49.5628,49.6372,32837.0
2023-05-01 11:00:00,53.38,53.42,53.17,53.22,30114.0,49.6186,49.6558,49.4234,49.4699,30114.0
2023-05-01 11:05:00,53.23,53.34,53.15,53.3,104691.0,49.4792,49.5814,49.4048,49.5442,104691.0
2023-05-01 11:10:00,53.28,53.39,53.28,53.33,33263.0,49.5257,49.6279,49.5257,49.5721,33263.0
2023-05-01 11:15:00,53.34,53.34,53.23,53.29,35867.0,49.5814,49.5814,49.4792,49.535,35867.0
2023-05-01 11:20:00,53.25,53.27,53.08,53.19,25872.0,49.4978,49.5164,49.3398,49.442,25872.0
2023-05-01 11:25:00,53.18,53.31,53.14,53.3,26714.0,49.4327,49.5535,49.3955,49.5442,26714.0
2023-05-01 11:30:00,53.28,53.41,53.26,53.39,104335.0,49.5257,49.6465,49.5071,49.6279,104335.0
2023-05-01 11:35:00,53.41,53.43,53.25,53.26,26067.0,49.6465,49.6651,49.4978,49.5071,26067.0
2023-05-01 11:40:00,53.25,53.26,53.07,53.09,28881.0,49.4978,49.5071,49.3305,49.349,28881.0
2023-05-01 11:45:00,53.09,53.25,53.08,53.22,44016.0,49.349,49.4978,49.3398,49.4699,44016.0
2023-05-01 11:50:00,53.21,53.21,53.12,53.18,32750.0,49.4606,49.4606,49.3769,49.4327,32750.0
2023-05-01 11:55:00,53.17,53.24,53.12,53.2,33313.0,49.4234,49.4885,49.3769,49.4513,33313.0
2023-05-01 12:00:00,53.2,53.21,53.13,53.2,30746.0,49.4513,49.4606,49.3862,49.4513,30746.0
2023-05-01 12:05:00,53.22,53.27,53.17,53.25,27707.0,49.4699,49.5164,49.4234,49.4978,27707.0
2023-05-01 12:10:00,53.24,53.25,53.16,53.19,31578.0,49.4885,49.4978,49.4141,49.442,31578.0
2023-05-01 12:15:00,53.17,53.29,53.17,53.25,25127.0,49.4234,49.535,49.4234,49.4978,25127.0
2023-05-01 12:20:00,53.27,53.41,53.27,53.41,43736.0,49.5164,49.6465,49.5164,49.6465,43736.0
2023-05-01 12:25:00,53.4,53.44,53.38,53.4,28578.0,49.6372,49.6744,49.6186,49.6372,28578.0
2023-05-01 12:30:00,53.41,53.5,53.39,53.4,28605.0,49.6465,49.7302,49.6279,49.6372,28605.0
2023-05-01 12:35:00,53.4,53.41,53.31,53.33,19069.0,49.6372,49.6465,49.5535,49.5721,19069.0
2023-05-01 12:40:00,53.32,53.33,53.22,53.23,21582.0,49.5628,49.5721,49.4699,49.4792,21582.0
2023-05-01 12:45:00,53.21,53.28,53.2,53.23,20013.0,49.4606,49.5257,49.4513,49.4792,20013.0
2023-05-01 12:50:00,53.24,53.28,53.21,53.22,26057.0,49.4885,49.5257,49.4606,49.4699,26057.0
2023-05-01 12:55:00,53.22,53.25,53.18,53.21,62479.0,49.4699,49.4978,49.4327,49.4606,62479.0
2023-05-01 13:00:00,53.21,53.28,53.19,53.23,74579.0,49.4606,49.5257,49.442,49.4792,74579.0
2023-05-01 13:05:00,53.23,53.24,53.12,53.15,79262.0,49.4792,49.4885,49.3769,49.4048,79262.0
2023-05-01 13:10:00,53.15,53.16,53.08,53.13,23770.0,49.4048,49.4141,49.3398,49.3862,23770.0
2023-05-01 13:15:00,53.12,53.15,53.09,53.13,36968.0,49.3769,49.4048,49.349,49.3862,36968.0
2023-05-01 13:20:00,53.12,53.13,53.01,53.02,25745.0,49.3769,49.3862,49.2747,49.284,25745.0
2023-05-01 13:25:00,53.03,53.05,52.92,52.95,35355.0,49.2933,49.3119,49.191,49.2189,35355.0
2023-05-01 13:30:00,52.94,53.0,52.85,52.99,93189.0,49.2096,49.2654,49.126,49.2561,93189.0
2023-05-01 13:35:00,52.99,53.02,52.96,52.98,35727.0,49.2561,49.284,49.2282,49.2468,35727.0
2023-05-01 13:40:00,53.0,53.07,52.99,53.05,42064.0,49.2654,49.3305,49.2561,49.3119,42064.0
2023-05-01 13:45:00,53.04,53.17,53.0,53.15,26721.0,49.3026,49.4234,49.2654,49.4048,26721.0
2023-05-01 13:50:00,53.14,53.25,53.13,53.19,25424.0,49.3955,49.4978,49.3862,49.442,25424.0
2023-05-01 13:55:00,53.2,53.21,53.16,53.19,34084.0,49.4513,49.4606,49.4141,49.442,34084.0
2023-05-01 14:00:00,53.2,53.22,53.16,53.17,23903.0,49.4513,49.4699,49.4141,49.4234,23903.0
2023-05-01 14:05:00,53.18,53.18,53.11,53.17,30332.0,49.4327,49.4327,49.3676,49.4234,30332.0
2023-05-01 14:10:00,53.16,53.17,53.07,53.12,48104.0,49.4141,49.4234,49.3305,49.3769,48104.0
2023-05-01 14:15:00,53.12,53.12,53.06,53.07,28175.0,49.3769,49.3769,49.3212,49.3305,28175.0
2023-05-01 14:20:00,53.08,53.19,53.08,53.16,25294.0,49.3398,49.442,49.3398,49.4141,25294.0
2023-05-01 14:25:00,53.16,53.31,53.16,53.3,112823.0,49.4141,49.5535,49.4141,49.5442,112823.0
2023-05-01 14:30:00,53.3,53.33,53.11,53.12,62911.0,49.5442,49.5721,49.3676,49.3769,62911.0
2023-05-01 14:35:00,53.13,53.2,53.09,53.2,48127.0,49.3862,49.4513,49.349,49.4513,48127.0
2023-05-01 14:40:00,53.22,53.28,53.21,53.28,20389.0,49.4699,49.5257,49.4606,49.5257,20389.0
2023-05-01 14:45:00,53.29,53.3,53.16,53.19,27343.0,49.535,49.5442,49.4141,49.442,27343.0
2023-05-01 14:50:00,53.18,53.23,53.14,53.21,36872.0,49.4327,49.4792,49.3955,49.4606,36872.0
2023-05-01 14:55:00,53.21,53.25,53.18,53.23,55618.0,49.4606,49.4978,49.4327,49.4792,55618.0
2023-05-01 15:00:00,53.24,53.29,53.13,53.16,46486.0,49.4885,49.535,49.3862,49.4141,46486.0
2023-05-01 15:05:00,53.19,53.2,53.11,53.13,29295.0,49.442,49.4513,49.3676,49.3862,29295.0
2023-05-01 15:10:00,53.13,53.19,53.13,53.17,24420.0,49.3862,49.442,49.3862,49.4234,24420.0
2023-05-01 15:15:00,53.18,53.19,53.1,53.13,70884.0,49.4327,49.442,49.3583,49.3862,70884.0
2023-05-01 15:20:00,53.13,53.2,53.13,53.17,61225.0,49.3862,49.4513,49.3862,49.4234,61225.0
2023-05-01 15:25:00,53.17,53.18,53.07,53.1,54316.0,49.4234,49.4327,49.3305,49.3583,54316.0
2023-05-01 15:30:00,53.1,53.17,53.09,53.15,61115.0,49.3583,49.4234,49.349,49.4048,61115.0
2023-05-01 15:35:00,53.14,53.23,53.14,53.19,50637.0,49.3955,49.4792,49.3955,49.442,50637.0
2023-05-01 15:40:00,53.18,53.25,53.15,53.2,90827.0,49.4327,49.4978,49.4048,49.4513,90827.0
2023-05-01 15:45:00,53.2,53.21,53.16,53.2,201997.0,49.4513,49.4606,49.4141,49.4513,201997.0
2023-05-01 15:50:00,53.2,53.23,53.16,53.22,218202.0,49.4513,49.4792,49.4141,49.4699,218202.0
2023-05-01 15:55:00,53.22,53.3,53.2,53.24,314705.0,49.4699,49.5442,49.4513,49.4885,314705.0
2023-05-02 09:30:00,52.14,52.39,51.96,52.28,182509.0,48.466,48.6984,48.2987,48.5961,182509.0
2023-05-02 09:35:00,52.21,52.29,52.03,52.08,131527.0,48.5311,48.6054,48.3637,48.4102,131527.0
2023-05-02 09:40:00,52.11,52.24,51.67,51.7,183323.0,48.4381,48.5589,48.0291,48.057,183323.0
2023-05-02 09:45:00,51.7,51.74,51.26,51.29,135470.0,48.057,48.0942,47.648,47.6759,135470.0
2023-05-02 09:50:00,51.28,51.3,51.12,51.16,135772.0,47.6666,47.6852,47.5179,47.555,135772.0
2023-05-02 09:55:00,51.17,51.22,50.95,51.07,176722.0,47.5643,47.6108,47.3598,47.4714,176722.0
2023-05-02 10:00:00,51.04,51.14,50.93,51.01,150364.0,47.4435,47.5365,47.3413,47.4156,150364.0
2023-05-02 10:05:00,51.01,51.12,50.73,50.87,235401.0,47.4156,47.5179,47.1553,47.2855,235401.0
2023-05-02 10:10:00,50.87,50.92,50.67,50.81,91394.0,47.2855,47.332,47.0996,47.2297,91394.0
2023-05-02 10:15:00,50.8,50.86,50.66,50.76,208847.0,47.2204,47.2762,47.0903,47.1832,208847.0
2023-05-02 10:20:00,50.78,50.86,50.63,50.8,199745.0,47.2018,47.2762,47.0624,47.2204,199745.0
2023-05-02 10:25:00,50.82,50.87,50.69,50.77,80754.0,47.239,47.2855,47.1182,47.1925,80754.0
2023-05-02 10:30:00,50.77,50.8,50.59,50.59,112689.0,47.1925,47.2204,47.0252,47.0252,112689.0
2023-05-02 10:35:00,50.58,50.6,50.45,50.54,155946.0,47.0159,47.0345,46.8951,46.9787,155946.0
2023-05-02 10:40:00,50.54,50.56,50.2,50.25,109010.0,46.9787,46.9973,46.6627,46.7092,109010.0
2023-05-02 10:45:00,50.26,50.52,50.23,50.5,247702.0,46.7185,46.9601,46.6906,46.9416,247702.0
2023-05-02 10:50:00,50.49,50.57,50.19,50.29,110895.0,46.9323,47.0066,46.6534,46.7463,110895.0
2023-05-02 10:55:00,50.29,50.35,50.17,50.24,82350.0,46.7463,46.8021,46.6348,46.6999,82350.0
2023-05-02 11:00:00,50.21,50.37,50.12,50.37,113584.0,46.672,46.8207,46.5883,46.8207,113584.0
2023-05-02 11:05:00,50.36,50.38,50.17,50.18,78327.0,46.8114,46.83,46.6348,46.6441,78327.0
2023-05-02 11:10:00,50.19,50.41,50.19,50.33,48288.0,46.6534,46.8579,46.6534,46.7835,48288.0
2023-05-02 11:15:00,50.35,50.43,50.31,50.4,48210.0,46.8021,46.8765,46.7649,46.8486,48210.0
2023-05-02 11:20:00,50.4,50.42,50.16,50.19,87151.0,46.8486,46.8672,46.6255,46.6534,87151.0
2023-05-02 11:25:00,50.19,50.26,50.1,50.17,122301.0,46.6534,46.7185,46.5697,46.6348,122301.0
2023-05-02 11:30:00,50.18,50.21,50.08,50.17,84081.0,46.6441,46.672,46.5511,46.6348,84081.0
2023-05-02 11:35:00,50.16,50.24,50.09,50.19,76566.0,46.6255,46.6999,46.5604,46.6534,76566.0
2023-05-02 11:40:00,50.18,50.33,50.18,50.3,76327.0,46.6441,46.7835,46.6441,46.7556,76327.0
2023-05-02 11:45:00,50.31,50.41,50.27,50.39,62301.0,46.7649,46.8579,46.7278,46.8393,62301.0
2023-05-02 11:50:00,50.38,50.42,50.07,50.25,76742.0,46.83,46.8672,46.5418,46.7092,76742.0
2023-05-02 11:55:00,50.25,50.41,50.25,50.4,60900.0,46.7092,46.8579,46.7092,46.8486,60900.0
2023-05-02 12:00:00,50.4,50.49,50.18,50.19,65562.0,46.8486,46.9323,46.6441,46.6534,65562.0
2023-05-02 12:05:00,50.19,50.31,50.12,50.17,95317.0,46.6534,46.7649,46.5883,46.6348,95317.0
2023-05-02 12:10:00,50.17,50.24,50.02,50.23,68813.0,46.6348,46.6999,46.4954,46.6906,68813.0
2023-05-02 12:15:00,50.22,50.23,50.09,50.14,43059.0,46.6813,46.6906,46.5604,46.6069,43059.0
2023-05-02 12:20:00,50.14,50.17,50.01,50.16,147268.0,46.6069,46.6348,46.4861,46.6255,147268.0
2023-05-02 12:25:00,50.16,50.24,50.09,50.12,56697.0,46.6255,46.6999,46.5604,46.5883,56697.0
2023-05-02 12:30:00,50.11,50.11,49.95,49.96,144038.0,46.579,46.579,46.4303,46.4396,144038.0
2023-05-02 12:35:00,49.96,50.23,49.96,50.2,92249.0,46.4396,46.6906,46.4396,46.6627,92249.0
2023-05-02 12:40:00,50.23,50.25,50.06,50.08,28308.0,46.6906,46.7092,46.5326,46.5511,28308.0
2023-05-02 12:45:00,50.09,50.13,50.0,50.05,49584.0,46.5604,46.5976,46.4768,46.5233,49584.0
2023-05-02 12:50:00,50.05,50.29,50.04,50.26,168774.0,46.5233,46.7463,46.514,46.7185,168774.0
2023-05-02 12:55:00,50.24,50.26,50.16,50.2,32813.0,46.6999,46.7185,46.6255,46.6627,32813.0
2023-05-02 13:00:00,50.25,50.46,50.2,50.46,61882.0,46.7092,46.9044,46.6627,46.9044,61882.0
2023-05-02 13:05:00,50.47,50.48,50.29,50.29,33271.0,46.9137,46.923,46.7463,46.7463,33271.0
2023-05-02 13:10:00,50.3,50.41,50.28,50.32,100807.0,46.7556,46.8579,46.7371,46.7742,100807.0
2023-05-02 13:15:00,50.33,50.5,50.33,50.48,72106.0,46.7835,46.9416,46.7835,46.923,72106.0
2023-05-02 13:20:00,50.49,50.55,50.41,50.5,86015.0,46.9323,46.988,46.8579,46.9416,86015.0
2023-05-02 13:25:00,50.51,50.56,50.43,50.43,30580.0,46.9508,46.9973,46.8765,46.8765,30580.0
2023-05-02 13:30:00,50.43,50.54,50.4,50.54,68935.0,46.8765,46.9787,46.8486,46.9787,68935.0
2023-05-02 13:35:00,50.54,50.64,50.49,50.51,67086.0,46.9787,47.0717,46.9323,46.9508,67086.0
2023-05-02 13:40:00,50.51,50.6,50.47,50.59,61699.0,46.9508,47.0345,46.9137,47.0252,61699.0
2023-05-02 13:45:00,50.59,50.66,50.58,50.62,66242.0,47.0252,47.0903,47.0159,47.0531,66242.0
2023-05-02 13:50:00,50.62,50.67,50.58,50.64,65083.0,47.0531,47.0996,47.0159,47.0717,65083.0
2023-05-02 13:55:00,50.64,50.7,50.58,50.59,82949.0,47.0717,47.1275,47.0159,47.0252,82949.0
2023-05-02 14:00:00,50.58,50.62,50.37,50.43,118812.0,47.0159,47.0531,46.8207,46.8765,118812.0
2023-05-02 14:05:00,50.43,50.49,50.38,50.44,50239.0,46.8765,46.9323,46.83,46.8858,50239.0
2023-05-02 14:10:00,50.47,50.48,50.22,50.23,131323.0,46.9137,46.923,46.6813,46.6906,131323.0
2023-05-02 14:15:00,50.23,50.35,50.17,50.29,111736.0,46.6906,46.8021,46.6348,46.7463,111736.0
2023-05-02 14:20:00,50.3,50.37,50.26,50.26,58854.0,46.7556,46.8207,46.7185,46.7185,58854.0
2023-05-02 14:25:00,50.27,50.33,50.22,50.3,82378.0,46.7278,46.7835,46.6813,46.7556,82378.0
2023-05-02 14:30:00,50.31,50.37,50.27,50.35,87885.0,46.7649,46.8207,46.7278,46.8021,87885.0
2023-05-02 14:35:00,50.34,50.46,50.34,50.41,40508.0,46.7928,46.9044,46.7928,46.8579,40508.0
2023-05-02 14:40:00,50.43,50.47,50.37,50.41,34723.0,46.8765,46.9137,46.8207,46.8579,34723.0
2023-05-02 14:45:00,50.41,50.52,50.4,50.5,35901.0,46.8579,46.9601,46.8486,46.9416,35901.0
2023-05-02 14:50:00,50.5,50.58,50.46,50.48,35987.0,46.9416,47.0159,46.9044,46.923,35987.0
2023-05-02 14:55:00,50.48,50.64,50.48,50.54,64116.0,46.923,47.0717,46.923,46.9787,64116.0
2023-05-02 15:00:00,50.56,50.63,50.5,50.53,48318.0,46.9973,47.0624,46.9416,46.9694,48318.0
2023-05-02 15:05:00,50.54,50.62,50.51,50.55,28481.0,46.9787,47.0531,46.9508,46.988,28481.0
2023-05-02 15:10:00,50.56,50.63,50.55,50.61,70073.0,46.9973,47.0624,46.988,47.0438,70073.0
2023-05-02 15:15:00,50.62,50.73,50.6,50.71,67137.0,47.0531,47.1553,47.0345,47.1368,67137.0
2023-05-02 15:20:00,50.71,50.82,50.7,50.76,66022.0,47.1368,47.239,47.1275,47.1832,66022.0
2023-05-02 15:25:00,50.77,50.91,50.75,50.89,91004.0,47.1925,47.3227,47.1739,47.3041,91004.0
2023-05-02 15:30:00,50.88,50.9,50.58,50.59,105628.0,47.2948,47.3134,47.0159,47.0252,105628.0
2023-05-02 15:35:00,50.58,50.73,50.58,50.7,69699.0,47.0159,47.1553,47.0159,47.1275,69699.0
2023-05-02 15:40:00,50.69,50.76,50.67,50.69,110446.0,47.1182,47.1832,47.0996,47.1182,110446.0
2023-05-02 15:45:00,50.69,50.7,50.6,50.66,120076.0,47.1182,47.1275,47.0345,47.0903,120076.0
2023-05-02 15:50:00,50.64,50.87,50.63,50.8,170076.0,47.0717,47.2855,47.0624,47.2204,170076.0
2023-05-02 15:55:00,50.81,50.83,50.71,50.72,276171.0,47.2297,47.2483,47.1368,47.146,276171.0
2023-05-03 09:30:00,49.5,49.77,48.93,49.1,410413.0,46.012,46.263,45.4822,45.6402,410413.0
2023-05-03 09:35:00,49.09,49.32,48.98,49.22,189928.0,45.6309,45.8447,45.5287,45.7517,189928.0
2023-05-03 09:40:00,49.22,49.45,49.22,49.41,144035.0,45.7517,45.9655,45.7517,45.9284,144035.0
2023-05-03 09:45:00,49.4,49.55,49.28,49.55,137776.0,45.9191,46.0585,45.8075,46.0585,137776.0
2023-05-03 09:50:00,49.57,49.8,49.51,49.52,110540.0,46.0771,46.2909,46.0213,46.0306,110540.0
2023-05-03 09:55:00,49.53,49.69,49.45,49.67,62370.0,46.0399,46.1886,45.9655,46.17,62370.0
2023-05-03 10:00:00,49.7,49.74,49.47,49.53,75017.0,46.1979,46.2351,45.9841,46.0399,75017.0
2023-05-03 10:05:00,49.55,49.84,49.55,49.73,95116.0,46.0585,46.3281,46.0585,46.2258,95116.0
2023-05-03 10:10:00,49.73,50.0,49.67,49.75,95368.0,46.2258,46.4768,46.17,46.2444,95368.0
2023-05-03 10:15:00,49.73,49.89,49.69,49.88,103416.0,46.2258,46.3745,46.1886,46.3652,103416.0
2023-05-03 10:20:00,49.9,49.95,49.7,49.92,50057.0,46.3838,46.4303,46.1979,46.4024,50057.0
2023-05-03 10:25:00,49.92,49.95,49.76,49.79,57429.0,46.4024,46.4303,46.2537,46.2816,57429.0
2023-05-03 10:30:00,49.78,49.82,49.63,49.69,50648.0,46.2723,46.3095,46.1329,46.1886,50648.0
2023-05-03 10:35:00,49.69,49.87,49.63,49.67,64986.0,46.1886,46.3559,46.1329,46.17,64986.0
2023-05-03 10:40:00,49.67,49.68,49.51,49.53,86818.0,46.17,46.1793,46.0213,46.0399,86818.0
2023-05-03 10:45:00,49.53,49.61,49.45,49.51,140204.0,46.0399,46.1143,45.9655,46.0213,140204.0
2023-05-03 10:50:00,49.52,49.64,49.5,49.53,45145.0,46.0306,46.1421,46.012,46.0399,45145.0
2023-05-03 10:55:00,49.53,49.77,49.53,49.75,80001.0,46.0399,46.263,46.0399,46.2444,80001.0
2023-05-03 11:00:00,49.75,49.86,49.61,49.75,83696.0,46.2444,46.3466,46.1143,46.2444,83696.0
2023-05-03 11:05:00,49.76,49.76,49.61,49.62,36158.0,46.2537,46.2537,46.1143,46.1236,36158.0
2023-05-03 11:10:00,49.63,49.63,49.39,49.41,64008.0,46.1329,46.1329,45.9098,45.9284,64008.0
2023-05-03 11:15:00,49.41,49.47,49.36,49.38,89573.0,45.9284,45.9841,45.8819,45.9005,89573.0
2023-05-03 11:20:00,49.37,49.49,49.33,49.49,57907.0,45.8912,46.0027,45.854,46.0027,57907.0
2023-05-03 11:25:00,49.48,49.51,49.3,49.31,45223.0,45.9934,46.0213,45.8261,45.8354,45223.0
2023-05-03 11:30:00,49.31,49.39,49.3,49.37,37990.0,45.8354,45.9098,45.8261,45.8912,37990.0
2023-05-03 11:35:00,49.37,49.44,49.21,49.22,56688.0,45.8912,45.9562,45.7424,45.7517,56688.0
2023-05-03 11:40:00,49.22,49.24,49.12,49.22,64957.0,45.7517,45.7703,45.6588,45.7517,64957.0
2023-05-03 11:45:00,49.22,49.25,49.16,49.2,39550.0,45.7517,45.7796,45.696,45.7332,39550.0
2023-05-03 11:50:00,49.2,49.32,49.1,49.28,52980.0,45.7332,45.8447,45.6402,45.8075,52980.0
2023-05-03 11:55:00,49.27,49.39,49.24,49.38,60614.0,45.7982,45.9098,45.7703,45.9005,60614.0
2023-05-03 12:00:00,49.37,49.59,49.37,49.56,78076.0,45.8912,46.0957,45.8912,46.0678,78076.0
2023-05-03 12:05:00,49.56,49.61,49.46,49.57,176999.0,46.0678,46.1143,45.9748,46.0771,176999.0
2023-05-03 12:10:00,49.57,49.74,49.56,49.71,125816.0,46.0771,46.2351,46.0678,46.2072,125816.0
2023-05-03 12:15:00,49.69,49.82,49.68,49.79,108425.0,46.1886,46.3095,46.1793,46.2816,108425.0
2023-05-03 12:20:00,49.79,49.83,49.71,49.75,68247.0,46.2816,46.3188,46.2072,46.2444,68247.0
2023-05-03 12:25:00,49.75,49.77,49.7,49.74,58282.0,46.2444,46.263,46.1979,46.2351,58282.0
2023-05-03 12:30:00,49.74,49.79,49.71,49.73,79405.0,46.2351,46.2816,46.2072,46.2258,79405.0
2023-05-03 12:35:00,49.75,49.93,49.74,49.91,39734.0,46.2444,46.4117,46.2351,46.3931,39734.0
2023-05-03 12:40:00,49.9,49.91,49.78,49.85,78707.0,46.3838,46.3931,46.2723,46.3374,78707.0
2023-05-03 12:45:00,49.84,49.9,49.81,49.86,52397.0,46.3281,46.3838,46.3002,46.3466,52397.0
2023-05-03 12:50:00,49.87,49.99,49.86,49.97,46970.0,46.3559,46.4675,46.3466,46.4489,46970.0
2023-05-03 12:55:00,49.97,49.98,49.85,49.88,47171.0,46.4489,46.4582,46.3374,46.3652,47171.0
2023-05-03 13:00:00,49.88,49.98,49.81,49.89,44259.0,46.3652,46.4582,46.3002,46.3745,44259.0
2023-05-03 13:05:00,49.9,49.9,49.77,49.82,25015.0,46.3838,46.3838,46.263,46.3095,25015.0
2023-05-03 13:10:00,49.83,49.89,49.79,49.8,27119.0,46.3188,46.3745,46.2816,46.2909,27119.0
2023-05-03 13:15:00,49.79,49.8,49.7,49.77,31446.0,46.2816,46.2909,46.1979,46.263,31446.0
2023-05-03 13:20:00,49.78,49.85,49.72,49.84,50625.0,46.2723,46.3374,46.2165,46.3281,50625.0
2023-05-03 13:25:00,49.84,49.98,49.83,49.97,39490.0,46.3281,46.4582,46.3188,46.4489,39490.0
2023-05-03 13:30:00,49.97,49.99,49.84,49.85,40703.0,46.4489,46.4675,46.3281,46.3374,40703.0
2023-05-03 13:35:00,49.84,49.9,49.81,49.89,45937.0,46.3281,46.3838,46.3002,46.3745,45937.0
2023-05-03 13:40:00,49.89,49.93,49.85,49.92,54284.0,46.3745,46.4117,46.3374,46.4024,54284.0
2023-05-03 13:45:00,49.93,49.97,49.86,49.97,38869.0,46.4117,46.4489,46.3466,46.4489,38869.0
2023-05-03 13:50:00,49.97,50.0,49.96,50.0,35309.0,46.4489,46.4768,46.4396,46.4768,35309.0
2023-05-03 13:55:00,50.0,50.03,49.9,49.9,40587.0,46.4768,46.5047,46.3838,46.3838,40587.0
2023-05-03 14:00:00,49.9,50.15,49.75,49.94,86305.0,46.3838,46.6162,46.2444,46.421,86305.0
2023-05-03 14:05:00,49.92,50.02,49.8,49.87,44296.0,46.4024,46.4954,46.2909,46.3559,44296.0
2023-05-03 14:10:00,49.88,49.89,49.66,49.82,47356.0,46.3652,46.3745,46.1607,46.3095,47356.0
2023-05-03 14:15:00,49.84,49.87,49.68,49.72,54653.0,46.3281,46.3559,46.1793,46.2165,54653.0
2023-05-03 14:20:00,49.73,49.77,49.63,49.74,53773.0,46.2258,46.263,46.1329,46.2351,53773.0
2023-05-03 14:25:00,49.71,49.74,49.55,49.55,44001.0,46.2072,46.2351,46.0585,46.0585,44001.0
2023-05-03 14:30:00,49.56,49.64,49.48,49.53,69662.0,46.0678,46.1421,45.9934,46.0399,69662.0
2023-05-03 14:35:00,49.51,49.7,49.34,49.62,101663.0,46.0213,46.1979,45.8633,46.1236,101663.0
2023-05-03 14:40:00,49.64,49.85,49.49,49.6,91728.0,46.1421,46.3374,46.0027,46.105,91728.0
2023-05-03 14:45:00,49.59,49.71,49.56,49.6,54726.0,46.0957,46.2072,46.0678,46.105,54726.0
2023-05-03 14:50:00,49.58,49.68,49.36,49.59,100303.0,46.0864,46.1793,45.8819,46.0957,100303.0
2023-05-03 14:55:00,49.62,49.75,49.5,49.63,94061.0,46.1236,46.2444,46.012,46.1329,94061.0
2023-05-03 15:00:00,49.63,49.7,49.49,49.62,67836.0,46.1329,46.1979,46.0027,46.1236,67836.0
2023-05-03 15:05:00,49.61,49.78,49.43,49.48,171612.0,46.1143,46.2723,45.9469,45.9934,171612.0
2023-05-03 15:10:00,49.48,49.48,49.25,49.27,111841.0,45.9934,45.9934,45.7796,45.7982,111841.0
2023-05-03 15:15:00,49.28,49.43,49.21,49.29,89923.0,45.8075,45.9469,45.7424,45.8168,89923.0
2023-05-03 15:20:00,49.27,49.28,49.06,49.17,117051.0,45.7982,45.8075,45.603,45.7053,117051.0
2023-05-03 15:25:00,49.19,49.27,49.03,49.03,91417.0,45.7239,45.7982,45.5751,45.5751,91417.0
2023-05-03 15:30:00,49.03,49.07,48.93,49.03,180673.0,45.5751,45.6123,45.4822,45.5751,180673.0
2023-05-03 15:35:00,49.03,49.1,48.94,48.95,157686.0,45.5751,45.6402,45.4915,45.5008,157686.0
2023-05-03 15:40:00,48.95,49.0,48.88,48.92,187032.0,45.5008,45.5472,45.4357,45.4729,187032.0
2023-05-03 15:45:00,48.92,49.0,48.86,48.9,159367.0,45.4729,45.5472,45.4171,45.4543,159367.0
2023-05-03 15:50:00,48.89,48.99,48.88,48.94,202035.0,45.445,45.538,45.4357,45.4915,202035.0
2023-05-03 15:55:00,48.94,49.02,48.88,49.0,516064.0,45.4915,45.5658,45.4357,45.5472,516064.0
2023-05-04 09:30:00,49.13,49.75,49.05,49.34,223037.0,45.6681,46.2444,45.5937,45.8633,223037.0
2023-05-04 09:35:00,49.34,49.54,49.03,49.06,68255.0,45.8633,46.0492,45.5751,45.603,68255.0
2023-05-04 09:40:00,49.07,49.11,48.76,48.83,116537.0,45.6123,45.6495,45.3242,45.3892,116537.0
2023-05-04 09:45:00,48.83,48.97,48.7,48.95,118781.0,45.3892,45.5194,45.2684,45.5008,118781.0
2023-05-04 09:50:00,48.94,49.39,48.87,49.25,164188.0,45.4915,45.9098,45.4264,45.7796,164188.0
2023-05-04 09:55:00,49.26,49.41,49.08,49.1,72973.0,45.7889,45.9284,45.6216,45.6402,72973.0
2023-05-04 10:00:00,49.1,49.16,48.88,48.96,112950.0,45.6402,45.696,45.4357,45.5101,112950.0
2023-05-04 10:05:00,48.99,49.06,48.81,48.83,67097.0,45.538,45.603,45.3706,45.3892,67097.0
2023-05-04 10:10:00,48.87,48.96,48.75,48.88,53592.0,45.4264,45.5101,45.3149,45.4357,53592.0
2023-05-04 10:15:00,48.86,48.95,48.57,48.79,134885.0,45.4171,45.5008,45.1475,45.352,134885.0
2023-05-04 10:20:00,48.76,48.81,48.53,48.6,86611.0,45.3242,45.3706,45.1104,45.1754,86611.0
2023-05-04 10:25:00,48.59,48.63,48.29,48.3,79685.0,45.1661,45.2033,44.8873,44.8966,79685.0
2023-05-04 10:30:00,48.32,48.44,48.25,48.44,73917.0,44.9152,45.0267,44.8501,45.0267,73917.0
2023-05-04 10:35:00,48.46,48.57,48.28,48.43,84894.0,45.0453,45.1475,44.878,45.0174,84894.0
2023-05-04 10:40:00,48.42,48.52,48.25,48.28,80845.0,45.0081,45.1011,44.8501,44.878,80845.0
2023-05-04 10:45:00,48.27,48.76,48.27,48.59,78444.0,44.8687,45.3242,44.8687,45.1661,78444.0
2023-05-04 10:50:00,48.58,48.77,48.54,48.64,70038.0,45.1568,45.3335,45.1197,45.2126,70038.0
2023-05-04 10:55:00,48.6,48.64,48.27,48.39,68706.0,45.1754,45.2126,44.8687,44.9802,68706.0
2023-05-04 11:00:00,48.39,48.68,48.31,48.68,53191.0,44.9802,45.2498,44.9059,45.2498,53191.0
2023-05-04 11:05:00,48.67,48.78,48.57,48.76,44202.0,45.2405,45.3427,45.1475,45.3242,44202.0
2023-05-04 11:10:00,48.76,48.8,48.62,48.69,43375.0,45.3242,45.3613,45.194,45.2591,43375.0
2023-05-04 11:15:00,48.69,48.74,48.53,48.64,50548.0,45.2591,45.3056,45.1104,45.2126,50548.0
2023-05-04 11:20:00,48.64,48.8,48.59,48.67,39186.0,45.2126,45.3613,45.1661,45.2405,39186.0
2023-05-04 11:25:00,48.67,48.69,48.48,48.5,87766.0,45.2405,45.2591,45.0639,45.0825,87766.0
2023-05-04 11:30:00,48.49,48.52,48.24,48.24,81510.0,45.0732,45.1011,44.8408,44.8408,81510.0
2023-05-04 11:35:00,48.24,48.27,48.07,48.1,66078.0,44.8408,44.8687,44.6828,44.7107,66078.0
2023-05-04 11:40:00,48.1,48.36,48.09,48.32,72441.0,44.7107,44.9523,44.7014,44.9152,72441.0
2023-05-04 11:45:00,48.31,48.32,48.13,48.16,47562.0,44.9059,44.9152,44.7386,44.7664,47562.0
2023-05-04 11:50:00,48.17,48.28,48.14,48.25,47062.0,44.7757,44.878,44.7478,44.8501,47062.0
2023-05-04 11:55:00,48.23,48.31,48.19,48.24,58131.0,44.8315,44.9059,44.7943,44.8408,58131.0
2023-05-04 12:00:00,48.23,48.28,48.06,48.06,69852.0,44.8315,44.878,44.6735,44.6735,69852.0
2023-05-04 12:05:00,48.07,48.18,48.04,48.17,43178.0,44.6828,44.785,44.6549,44.7757,43178.0
2023-05-04 12:10:00,48.17,48.36,48.17,48.34,40660.0,44.7757,44.9523,44.7757,44.9338,40660.0
2023-05-04 12:15:00,48.34,48.48,48.31,48.34,42690.0,44.9338,45.0639,44.9059,44.9338,42690.0
2023-05-04 12:20:00,48.33,48.52,48.32,48.45,56306.0,44.9245,45.1011,44.9152,45.036,56306.0
2023-05-04 12:25:00,48.45,48.5,48.31,48.39,55980.0,45.036,45.0825,44.9059,44.9802,55980.0
2023-05-04 12:30:00,48.38,48.4,48.25,48.26,40864.0,44.9709,44.9895,44.8501,44.8594,40864.0
2023-05-04 12:35:00,48.26,48.3,48.22,48.26,39738.0,44.8594,44.8966,44.8222,44.8594,39738.0
2023-05-04 12:40:00,48.26,48.31,48.17,48.18,41867.0,44.8594,44.9059,44.7757,44.785,41867.0
2023-05-04 12:45:00,48.17,48.34,48.1,48.34,47153.0,44.7757,44.9338,44.7107,44.9338,47153.0
2023-05-04 12:50:00,48.33,48.36,48.18,48.23,35500.0,44.9245,44.9523,44.785,44.8315,35500.0
2023-05-04 12:55:00,48.23,48.42,48.22,48.42,32697.0,44.8315,45.0081,44.8222,45.0081,32697.0
2023-05-04 13:00:00,48.42,48.49,48.34,48.37,31995.0,45.0081,45.0732,44.9338,44.9616,31995.0
2023-05-04 13:05:00,48.37,48.49,48.36,48.44,63468.0,44.9616,45.0732,44.9523,45.0267,63468.0
2023-05-04 13:10:00,48.44,48.46,48.35,48.39,26127.0,45.0267,45.0453,44.943,44.9802,26127.0
2023-05-04 13:15:00,48.4,48.65,48.39,48.63,42695.0,44.9895,45.2219,44.9802,45.2033,42695.0
2023-05-04 13:20:00,48.63,48.84,48.63,48.75,47033.0,45.2033,45.3985,45.2033,45.3149,47033.0
2023-05-04 13:25:00,48.75,48.8,48.6,48.61,49519.0,45.3149,45.3613,45.1754,45.1847,49519.0
2023-05-04 13:30:00,48.61,48.79,48.59,48.75,35602.0,45.1847,45.352,45.1661,45.3149,35602.0
2023-05-04 13:35:00,48.75,48.75,48.59,48.63,29834.0,45.3149,45.3149,45.1661,45.2033,29834.0
2023-05-04 13:40:00,48.63,48.64,48.45,48.46,34426.0,45.2033,45.2126,45.036,45.0453,34426.0
2023-05-04 13:45:00,48.45,48.48,48.36,48.38,50047.0,45.036,45.0639,44.9523,44.9709,50047.0
2023-05-04 13:50:00,48.36,48.49,48.28,48.48,51557.0,44.9523,45.0732,44.878,45.0639,51557.0
2023-05-04 13:55:00,48.48,48.51,48.39,48.41,43796.0,45.0639,45.0918,44.9802,44.9988,43796.0
2023-05-04 14:00:00,48.43,48.46,48.29,48.31,43860.0,45.0174,45.0453,44.8873,44.9059,43860.0
2023-05-04 14:05:00,48.31,48.46,48.3,48.44,42219.0,44.9059,45.0453,44.8966,45.0267,42219.0
2023-05-04 14:10:00,48.44,48.48,48.4,48.48,31769.0,45.0267,45.0639,44.9895,45.0639,31769.0
2023-05-04 14:15:00,48.48,48.49,48.37,48.4,37856.0,45.0639,45.0732,44.9616,44.9895,37856.0
2023-05-04 14:20:00,48.4,48.46,48.3,48.31,56118.0,44.9895,45.0453,44.8966,44.9059,56118.0
2023-05-04 14:25:00,48.29,48.31,48.2,48.22,61610.0,44.8873,44.9059,44.8036,44.8222,61610.0
2023-05-04 14:30:00,48.22,48.29,48.17,48.27,39913.0,44.8222,44.8873,44.7757,44.8687,39913.0
2023-05-04 14:35:00,48.27,48.38,48.27,48.31,69945.0,44.8687,44.9709,44.8687,44.9059,69945.0
2023-05-04 14:40:00,48.3,48.33,48.25,48.27,27340.0,44.8966,44.9245,44.8501,44.8687,27340.0
2023-05-04 14:45:00,48.27,48.34,48.25,48.29,32469.0,44.8687,44.9338,44.8501,44.8873,32469.0
2023-05-04 14:50:00,48.28,48.44,48.27,48.41,62044.0,44.878,45.0267,44.8687,44.9988,62044.0
2023-05-04 14:55:00,48.41,48.55,48.4,48.55,49921.0,44.9988,45.129,44.9895,45.129,49921.0
2023-05-04 15:00:00,48.59,48.6,48.51,48.57,41819.0,45.1661,45.1754,45.0918,45.1475,41819.0
2023-05-04 15:05:00,48.57,48.65,48.53,48.59,50975.0,45.1475,45.2219,45.1104,45.1661,50975.0
2023-05-04 15:10:00,48.58,48.61,48.41,48.41,49331.0,45.1568,45.1847,44.9988,44.9988,49331.0
2023-05-04 15:15:00,48.41,48.42,48.3,48.34,39409.0,44.9988,45.0081,44.8966,44.9338,39409.0
2023-05-04 15:20:00,48.34,48.39,48.26,48.39,41168.0,44.9338,44.9802,44.8594,44.9802,41168.0
2023-05-04 15:25:00,48.39,48.45,48.37,48.42,54026.0,44.9802,45.036,44.9616,45.0081,54026.0
2023-05-04 15:30:00,48.41,48.5,48.4,48.45,59059.0,44.9988,45.0825,44.9895,45.036,59059.0
2023-05-04 15:35:00,48.45,48.53,48.38,48.4,92177.0,45.036,45.1104,44.9709,44.9895,92177.0
2023-05-04 15:40:00,48.4,48.41,48.25,48.29,122185.0,44.9895,44.9988,44.8501,44.8873,122185.0
2023-05-04 15:45:00,48.29,48.35,48.21,48.34,114675.0,44.8873,44.943,44.8129,44.9338,114675.0
2023-05-04 15:50:00,48.34,48.35,48.2,48.31,155579.0,44.9338,44.943,44.8036,44.9059,155579.0
2023-05-04 15:55:00,48.31,48.36,48.22,48.26,303342.0,44.9059,44.9523,44.8222,44.8594,303342.0
2023-05-05 09:30:00,49.9,50.08,49.7,49.94,260131.0,46.3838,46.5511,46.1979,46.421,260131.0
2023-05-05 09:35:00,49.96,50.03,49.76,49.8,107635.0,46.4396,46.5047,46.2537,46.2909,107635.0
2023-05-05 09:40:00,49.81,50.29,49.81,50.23,146798.0,46.3002,46.7463,46.3002,46.6906,146798.0
2023-05-05 09:45:00,50.24,50.35,50.16,50.22,133998.0,46.6999,46.8021,46.6255,46.6813,133998.0
2023-05-05 09:50:00,50.22,50.25,49.95,50.07,122888.0,46.6813,46.7092,46.4303,46.5418,122888.0
2023-05-05 09:55:00,50.07,50.33,50.01,50.31,79188.0,46.5418,46.7835,46.4861,46.7649,79188.0
2023-05-05 10:00:00,50.3,50.44,50.1,50.18,119337.0,46.7556,46.8858,46.5697,46.6441,119337.0
2023-05-05 10:05:00,50.18,50.49,50.17,50.49,69036.0,46.6441,46.9323,46.6348,46.9323,69036.0
2023-05-05 10:10:00,50.49,50.53,50.31,50.31,92539.0,46.9323,46.9694,46.7649,46.7649,92539.0
2023-05-05 10:15:00,50.31,50.5,50.22,50.42,63155.0,46.7649,46.9416,46.6813,46.8672,63155.0
2023-05-05 10:20:00,50.43,50.5,50.17,50.22,88928.0,46.8765,46.9416,46.6348,46.6813,88928.0
2023-05-05 10:25:00,50.21,50.34,50.2,50.28,91100.0,46.672,46.7928,46.6627,46.7371,91100.0
2023-05-05 10:30:00,50.29,50.4,50.12,50.17,82931.0,46.7463,46.8486,46.5883,46.6348,82931.0
2023-05-05 10:35:00,50.17,50.43,50.11,50.41,141676.0,46.6348,46.8765,46.579,46.8579,141676.0
2023-05-05 10:40:00,50.42,50.43,50.13,50.27,71671.0,46.8672,46.8765,46.5976,46.7278,71671.0
2023-05-05 10:45:00,50.25,50.25,50.06,50.16,100708.0,46.7092,46.7092,46.5326,46.6255,100708.0
2023-05-05 10:50:00,50.17,50.31,50.13,50.16,158906.0,46.6348,46.7649,46.5976,46.6255,158906.0
2023-05-05 10:55:00,50.15,50.33,50.09,50.28,127013.0,46.6162,46.7835,46.5604,46.7371,127013.0
2023-05-05 11:00:00,50.28,50.5,50.26,50.34,91529.0,46.7371,46.9416,46.7185,46.7928,91529.0
2023-05-05 11:05:00,50.34,50.42,50.17,50.2,70913.0,46.7928,46.8672,46.6348,46.6627,70913.0
2023-05-05 11:10:00,50.21,50.21,50.03,50.08,54751.0,46.672,46.672,46.5047,46.5511,54751.0
2023-05-05 11:15:00,50.08,50.14,49.97,50.01,80116.0,46.5511,46.6069,46.4489,46.4861,80116.0
2023-05-05 11:20:00,50.0,50.24,49.99,50.17,131425.0,46.4768,46.6999,46.4675,46.6348,131425.0
2023-05-05 11:25:00,50.17,50.31,50.09,50.26,54956.0,46.6348,46.7649,46.5604,46.7185,54956.0
2023-05-05 11:30:00,50.27,50.29,50.09,50.24,47887.0,46.7278,46.7463,46.5604,46.6999,47887.0
2023-05-05 11:35:00,50.23,50.23,50.12,50.2,52789.0,46.6906,46.6906,46.5883,46.6627,52789.0
2023-05-05 11:40:00,50.2,50.21,50.01,50.01,45231.0,46.6627,46.672,46.4861,46.4861,45231.0
2023-05-05 11:45:00,50.0,50.14,49.98,50.12,49330.0,46.4768,46.6069,46.4582,46.5883,49330.0
2023-05-05 11:50:00,50.13,50.24,50.07,50.09,33042.0,46.5976,46.6999,46.5418,46.5604,33042.0
2023-05-05 11:55:00,50.09,50.16,50.06,50.15,36358.0,46.5604,46.6255,46.5326,46.6162,36358.0
2023-05-05 12:00:00,50.16,50.22,50.11,50.12,35144.0,46.6255,46.6813,46.579,46.5883,35144.0
2023-05-05 12:05:00,50.12,50.15,50.07,50.09,32512.0,46.5883,46.6162,46.5418,46.5604,32512.0
2023-05-05 12:10:00,50.1,50.2,50.1,50.15,25192.0,46.5697,46.6627,46.5697,46.6162,25192.0
2023-05-05 12:15:00,50.14,50.23,50.11,50.2,31599.0,46.6069,46.6906,46.579,46.6627,31599.0
2023-05-05 12:20:00,50.19,50.31,50.18,50.3,39364.0,46.6534,46.7649,46.6441,46.7556,39364.0
2023-05-05 12:25:00,50.31,50.41,50.22,50.24,52032.0,46.7649,46.8579,46.6813,46.6999,52032.0
2023-05-05 12:30:00,50.23,50.26,50.19,50.23,33565.0,46.6906,46.7185,46.6534,46.6906,33565.0
2023-05-05 12:35:00,50.23,50.28,50.19,50.21,37674.0,46.6906,46.7371,46.6534,46.672,37674.0
2023-05-05 12:40:00,50.2,50.31,50.19,50.26,37005.0,46.6627,46.7649,46.6534,46.7185,37005.0
2023-05-05 12:45:00,50.25,50.29,50.17,50.2,30833.0,46.7092,46.7463,46.6348,46.6627,30833.0
2023-05-05 12:50:00,50.22,50.28,50.19,50.21,22496.0,46.6813,46.7371,46.6534,46.672,22496.0
2023-05-05 12:55:00,50.23,50.25,50.17,50.21,38594.0,46.6906,46.7092,46.6348,46.672,38594.0
2023-05-05 13:00:00,50.22,50.35,50.2,50.29,49321.0,46.6813,46.8021,46.6627,46.7463,49321.0
2023-05-05 13:05:00,50.3,50.31,50.24,50.24,26862.0,46.7556,46.7649,46.6999,46.6999,26862.0
2023-05-05 13:10:00,50.25,50.41,50.23,50.41,81498.0,46.7092,46.8579,46.6906,46.8579,81498.0
2023-05-05 13:15:00,50.41,50.44,50.3,50.34,38628.0,46.8579,46.8858,46.7556,46.7928,38628.0
2023-05-05 13:20:00,50.34,50.48,50.33,50.46,32654.0,46.7928,46.923,46.7835,46.9044,32654.0
2023-05-05 13:25:00,50.47,50.52,50.39,50.41,54151.0,46.9137,46.9601,46.8393,46.8579,54151.0
2023-05-05 13:30:00,50.4,50.41,50.31,50.34,43187.0,46.8486,46.8579,46.7649,46.7928,43187.0
2023-05-05 13:35:00,50.35,50.43,50.34,50.38,30240.0,46.8021,46.8765,46.7928,46.83,30240.0
2023-05-05 13:40:00,50.39,50.45,50.35,50.45,33975.0,46.8393,46.8951,46.8021,46.8951,33975.0
2023-05-05 13:45:00,50.45,50.52,50.43,50.47,39799.0,46.8951,46.9601,46.8765,46.9137,39799.0
2023-05-05 13:50:00,50.46,50.52,50.43,50.52,54224.0,46.9044,46.9601,46.8765,46.9601,54224.0
2023-05-05 13:55:00,50.52,50.52,50.42,50.49,49085.0,46.9601,46.9601,46.8672,46.9323,49085.0
2023-05-05 14:00:00,50.5,50.57,50.49,50.57,69498.0,46.9416,47.0066,46.9323,47.0066,69498.0
2023-05-05 14:05:00,50.56,50.63,50.56,50.57,59080.0,46.9973,47.0624,46.9973,47.0066,59080.0
2023-05-05 14:10:00,50.56,50.59,50.5,50.59,46296.0,46.9973,47.0252,46.9416,47.0252,46296.0
2023-05-05 14:15:00,50.59,50.64,50.48,50.48,29242.0,47.0252,47.0717,46.923,46.923,29242.0
2023-05-05 14:20:00,50.48,50.53,50.46,50.52,27786.0,46.923,46.9694,46.9044,46.9601,27786.0
2023-05-05 14:25:00,50.52,50.6,50.51,50.55,35062.0,46.9601,47.0345,46.9508,46.988,35062.0
2023-05-05 14:30:00,50.56,50.69,50.56,50.63,31562.0,46.9973,47.1182,46.9973,47.0624,31562.0
2023-05-05 14:35:00,50.63,50.71,50.58,50.69,73471.0,47.0624,47.1368,47.0159,47.1182,73471.0
2023-05-05 14:40:00,50.69,50.73,50.66,50.69,56904.0,47.1182,47.1553,47.0903,47.1182,56904.0
2023-05-05 14:45:00,50.69,50.76,50.64,50.75,60419.0,47.1182,47.1832,47.0717,47.1739,60419.0
2023-05-05 14:50:00,50.74,50.82,50.71,50.74,160796.0,47.1646,47.239,47.1368,47.1646,160796.0
2023-05-05 14:55:00,50.74,50.84,50.71,50.73,136633.0,47.1646,47.2576,47.1368,47.1553,136633.0
2023-05-05 15:00:00,50.73,50.78,50.71,50.77,48643.0,47.1553,47.2018,47.1368,47.1925,48643.0
2023-05-05 15:05:00,50.76,50.86,50.76,50.83,88590.0,47.1832,47.2762,47.1832,47.2483,88590.0
2023-05-05 15:10:00,50.83,50.86,50.8,50.85,48943.0,47.2483,47.2762,47.2204,47.2669,48943.0
2023-05-05 15:15:00,50.86,50.86,50.76,50.79,57076.0,47.2762,47.2762,47.1832,47.2111,57076.0
2023-05-05 15:20:00,50.79,50.81,50.71,50.72,55130.0,47.2111,47.2297,47.1368,47.146,55130.0
2023-05-05 15:25:00,50.72,50.76,50.68,50.75,92635.0,47.146,47.1832,47.1089,47.1739,92635.0
2023-05-05 15:30:00,50.74,50.77,50.65,50.73,84124.0,47.1646,47.1925,47.081,47.1553,84124.0
2023-05-05 15:35:00,50.73,50.74,50.57,50.62,102933.0,47.1553,47.1646,47.0066,47.0531,102933.0
2023-05-05 15:40:00,50.62,50.67,50.59,50.6,125123.0,47.0531,47.0996,47.0252,47.0345,125123.0
2023-05-05 15:45:00,50.6,50.6,50.46,50.47,124341.0,47.0345,47.0345,46.9044,46.9137,124341.0
2023-05-05 15:50:00,50.47,50.47,50.19,50.19,370762.0,46.9137,46.9137,46.6534,46.6534,370762.0
2023-05-05 15:55:00,50.2,50.37,50.19,50.36,441251.0,46.6627,46.8207,46.6534,46.8114,441251.0
2023-05-08 09:30:00,51.76,52.03,51.58,51.61,321080.0,48.1128,48.3637,47.9454,47.9733,321080.0
2023-05-08 09:35:00,51.65,51.81,51.6,51.66,112951.0,48.0105,48.1592,47.964,48.0198,112951.0
2023-05-08 09:40:00,51.66,52.0,51.59,51.69,165249.0,48.0198,48.3359,47.9547,48.0477,165249.0
2023-05-08 09:45:00,51.68,51.69,51.5,51.51,162692.0,48.0384,48.0477,47.8711,47.8804,162692.0
2023-05-08 09:50:00,51.52,51.63,51.31,51.42,78285.0,47.8897,47.9919,47.6945,47.7967,78285.0
2023-05-08 09:55:00,51.41,51.45,51.25,51.25,74401.0,47.7874,47.8246,47.6387,47.6387,74401.0
2023-05-08 10:00:00,51.28,51.38,51.09,51.31,88918.0,47.6666,47.7595,47.49,47.6945,88918.0
2023-05-08 10:05:00,51.32,51.32,50.97,51.02,99106.0,47.7038,47.7038,47.3784,47.4249,99106.0
2023-05-08 10:10:00,51.02,51.17,50.94,51.03,61955.0,47.4249,47.5643,47.3505,47.4342,61955.0
2023-05-08 10:15:00,51.03,51.21,50.97,51.13,105621.0,47.4342,47.6015,47.3784,47.5272,105621.0
2023-05-08 10:20:00,51.14,51.19,51.06,51.09,50699.0,47.5365,47.5829,47.4621,47.49,50699.0
2023-05-08 10:25:00,51.11,51.14,51.01,51.07,67660.0,47.5086,47.5365,47.4156,47.4714,67660.0
2023-05-08 10:30:00,51.09,51.26,51.09,51.23,66076.0,47.49,47.648,47.49,47.6201,66076.0
2023-05-08 10:35:00,51.23,51.3,51.09,51.28,68679.0,47.6201,47.6852,47.49,47.6666,68679.0
2023-05-08 10:40:00,51.29,51.44,51.24,51.44,69343.0,47.6759,47.8153,47.6294,47.8153,69343.0
2023-05-08 10:45:00,51.45,51.45,51.31,51.43,72087.0,47.8246,47.8246,47.6945,47.806,72087.0
2023-05-08 10:50:00,51.45,51.55,51.41,51.54,101106.0,47.8246,47.9176,47.7874,47.9083,101106.0
2023-05-08 10:55:00,51.54,51.64,51.49,51.56,67293.0,47.9083,48.0012,47.8618,47.9269,67293.0
2023-05-08 11:00:00,51.57,51.66,51.51,51.63,53525.0,47.9362,48.0198,47.8804,47.9919,53525.0
2023-05-08 11:05:00,51.64,51.79,51.62,51.73,70430.0,48.0012,48.1407,47.9826,48.0849,70430.0
2023-05-08 11:10:00,51.73,51.8,51.68,51.76,64969.0,48.0849,48.1499,48.0384,48.1128,64969.0
2023-05-08 11:15:00,51.77,51.89,51.73,51.83,81729.0,48.1221,48.2336,48.0849,48.1778,81729.0
2023-05-08 11:20:00,51.83,51.85,51.67,51.73,68498.0,48.1778,48.1964,48.0291,48.0849,68498.0
2023-05-08 11:25:00,51.73,51.76,51.61,51.63,57691.0,48.0849,48.1128,47.9733,47.9919,57691.0
2023-05-08 11:30:00,51.63,51.65,51.52,51.55,71043.0,47.9919,48.0105,47.8897,47.9176,71043.0
2023-05-08 11:35:00,51.54,51.71,51.5,51.71,78733.0,47.9083,48.0663,47.8711,48.0663,78733.0
2023-05-08 11:40:00,51.71,51.72,51.53,51.6,50347.0,48.0663,48.0756,47.899,47.964,50347.0
2023-05-08 11:45:00,51.61,51.76,51.6,51.75,26345.0,47.9733,48.1128,47.964,48.1035,26345.0
2023-05-08 11:50:00,51.75,51.89,51.73,51.88,110254.0,48.1035,48.2336,48.0849,48.2243,110254.0
2023-05-08 11:55:00,51.88,51.88,51.73,51.79,143343.0,48.2243,48.2243,48.0849,48.1407,143343.0
2023-05-08 12:00:00,51.79,51.82,51.71,51.75,137953.0,48.1407,48.1685,48.0663,48.1035,137953.0
2023-05-08 12:05:00,51.76,51.78,51.67,51.67,90644.0,48.1128,48.1314,48.0291,48.0291,90644.0
2023-05-08 12:10:00,51.66,51.66,51.42,51.53,63549.0,48.0198,48.0198,47.7967,47.899,63549.0
2023-05-08 12:15:00,51.55,51.66,51.53,51.63,27465.0,47.9176,48.0198,47.899,47.9919,27465.0
2023-05-08 12:20:00,51.63,51.66,51.55,51.57,27600.0,47.9919,48.0198,47.9176,47.9362,27600.0
2023-05-08 12:25:00,51.57,51.59,51.45,51.51,46929.0,47.9362,47.9547,47.8246,47.8804,46929.0
2023-05-08 12:30:00,51.51,51.63,51.47,51.58,71372.0,47.8804,47.9919,47.8432,47.9454,71372.0
2023-05-08 12:35:00,51.6,51.64,51.55,51.56,75876.0,47.964,48.0012,47.9176,47.9269,75876.0
2023-05-08 12:40:00,51.56,51.59,51.47,51.57,90162.0,47.9269,47.9547,47.8432,47.9362,90162.0
2023-05-08 12:45:00,51.57,51.59,51.42,51.43,64570.0,47.9362,47.9547,47.7967,47.806,64570.0
2023-05-08 12:50:00,51.42,51.5,51.37,51.5,38960.0,47.7967,47.8711,47.7502,47.8711,38960.0
2023-05-08 12:55:00,51.49,51.51,51.42,51.51,30445.0,47.8618,47.8804,47.7967,47.8804,30445.0
2023-05-08 13:00:00,51.51,51.56,51.49,51.52,27635.0,47.8804,47.9269,47.8618,47.8897,27635.0
2023-05-08 13:05:00,51.52,51.62,51.48,51.61,43977.0,47.8897,47.9826,47.8525,47.9733,43977.0
2023-05-08 13:10:00,51.61,51.7,51.6,51.6,54181.0,47.9733,48.057,47.964,47.964,54181.0
2023-05-08 13:15:00,51.61,51.61,51.51,51.55,43284.0,47.9733,47.9733,47.8804,47.9176,43284.0
2023-05-08 13:20:00,51.54,51.67,51.54,51.66,50859.0,47.9083,48.0291,47.9083,48.0198,50859.0
2023-05-08 13:25:00,51.65,51.75,51.65,51.73,44097.0,48.0105,48.1035,48.0105,48.0849,44097.0
2023-05-08 13:30:00,51.74,51.74,51.68,51.69,60231.0,48.0942,48.0942,48.0384,48.0477,60231.0
2023-05-08 13:35:00,51.68,51.7,51.58,51.62,85751.0,48.0384,48.057,47.9454,47.9826,85751.0
2023-05-08 13:40:00,51.62,51.63,51.55,51.61,87089.0,47.9826,47.9919,47.9176,47.9733,87089.0
2023-05-08 13:45:00,51.61,51.69,51.57,51.58,66022.0,47.9733,48.0477,47.9362,47.9454,66022.0
2023-05-08 13:50:00,51.58,51.59,51.48,51.48,41283.0,47.9454,47.9547,47.8525,47.8525,41283.0
2023-05-08 13:55:00,51.48,51.55,51.48,51.52,31307.0,47.8525,47.9176,47.8525,47.8897,31307.0
2023-05-08 14:00:00,51.52,51.55,51.34,51.35,35537.0,47.8897,47.9176,47.7224,47.7317,35537.0
2023-05-08 14:05:00,51.36,51.37,51.13,51.19,95554.0,47.741,47.7502,47.5272,47.5829,95554.0
2023-05-08 14:10:00,51.21,51.32,51.18,51.27,96102.0,47.6015,47.7038,47.5736,47.6573,96102.0
2023-05-08 14:15:00,51.27,51.28,51.13,51.2,37579.0,47.6573,47.6666,47.5272,47.5922,37579.0
2023-05-08 14:20:00,51.21,51.41,51.21,51.39,104878.0,47.6015,47.7874,47.6015,47.7688,104878.0
2023-05-08 14:25:00,51.38,51.38,51.28,51.3,34513.0,47.7595,47.7595,47.6666,47.6852,34513.0
2023-05-08 14:30:00,51.31,51.41,51.29,51.4,52313.0,47.6945,47.7874,47.6759,47.7781,52313.0
2023-05-08 14:35:00,51.41,51.43,51.33,51.37,46025.0,47.7874,47.806,47.7131,47.7502,46025.0
2023-05-08 14:40:00,51.36,51.41,51.31,51.4,43081.0,47.741,47.7874,47.6945,47.7781,43081.0
2023-05-08 14:45:00,51.4,51.42,51.31,51.41,42960.0,47.7781,47.7967,47.6945,47.7874,42960.0
2023-05-08 14:50:00,51.42,51.42,51.31,51.32,52275.0,47.7967,47.7967,47.6945,47.7038,52275.0
2023-05-08 14:55:00,51.32,51.51,51.31,51.51,127356.0,47.7038,47.8804,47.6945,47.8804,127356.0
2023-05-08 15:00:00,51.5,51.55,51.45,51.53,168652.0,47.8711,47.9176,47.8246,47.899,168652.0
2023-05-08 15:05:00,51.54,51.57,51.4,51.41,141032.0,47.9083,47.9362,47.7781,47.7874,141032.0
2023-05-08 15:10:00,51.41,51.47,51.26,51.27,106309.0,47.7874,47.8432,47.648,47.6573,106309.0
2023-05-08 15:15:00,51.28,51.3,51.11,51.16,87242.0,47.6666,47.6852,47.5086,47.555,87242.0
2023-05-08 15:20:00,51.15,51.26,51.1,51.17,80708.0,47.5457,47.648,47.4993,47.5643,80708.0
2023-05-08 15:25:00,51.17,51.19,51.11,51.14,87385.0,47.5643,47.5829,47.5086,47.5365,87385.0
2023-05-08 15:30:00,51.13,51.19,51.08,51.18,95790.0,47.5272,47.5829,47.4807,47.5736,95790.0
2023-05-08 15:35:00,51.18,51.23,51.13,51.16,92418.0,47.5736,47.6201,47.5272,47.555,92418.0
2023-05-08 15:40:00,51.16,51.24,51.13,51.23,153547.0,47.555,47.6294,47.5272,47.6201,153547.0
2023-05-08 15:45:00,51.23,51.24,51.14,51.22,181104.0,47.6201,47.6294,47.5365,47.6108,181104.0
2023-05-08 15:50:00,51.21,51.22,51.04,51.12,231101.0,47.6015,47.6108,47.4435,47.5179,231101.0
2023-05-08 15:55:00,51.12,51.12,51.0,51.01,382498.0,47.5179,47.5179,47.4063,47.4156,382498.0
2023-05-09 09:30:00,50.23,50.98,50.1,50.92,314577.0,46.6906,47.3877,46.5697,47.332,314577.0
2023-05-09 09:35:00,50.92,51.17,50.85,50.89,186169.0,47.332,47.5643,47.2669,47.3041,186169.0
2023-05-09 09:40:00,50.9,51.24,50.77,50.77,119804.0,47.3134,47.6294,47.1925,47.1925,119804.0
2023-05-09 09:45:00,50.8,50.83,50.12,50.19,196313.0,47.2204,47.2483,46.5883,46.6534,196313.0
2023-05-09 09:50:00,50.2,50.31,49.85,49.85,271216.0,46.6627,46.7649,46.3374,46.3374,271216.0
2023-05-09 09:55:00,49.86,49.92,49.51,49.75,286012.0,46.3466,46.4024,46.0213,46.2444,286012.0
2023-05-09 10:00:00,49.75,49.88,49.38,49.38,184568.0,46.2444,46.3652,45.9005,45.9005,184568.0
2023-05-09 10:05:00,49.39,49.55,49.28,49.48,172831.0,45.9098,46.0585,45.8075,45.9934,172831.0
2023-05-09 10:10:00,49.46,49.5,49.36,49.43,103790.0,45.9748,46.012,45.8819,45.9469,103790.0
2023-05-09 10:15:00,49.43,49.69,49.43,49.47,143720.0,45.9469,46.1886,45.9469,45.9841,143720.0
2023-05-09 10:20:00,49.47,49.61,49.42,49.44,92847.0,45.9841,46.1143,45.9377,45.9562,92847.0
2023-05-09 10:25:00,49.44,49.77,49.42,49.61,113033.0,45.9562,46.263,45.9377,46.1143,113033.0
2023-05-09 10:30:00,49.62,49.62,49.29,49.3,89124.0,46.1236,46.1236,45.8168,45.8261,89124.0
2023-05-09 10:35:00,49.3,49.49,49.27,49.27,88940.0,45.8261,46.0027,45.7982,45.7982,88940.0
2023-05-09 10:40:00,49.28,49.75,49.28,49.72,85182.0,45.8075,46.2444,45.8075,46.2165,85182.0
2023-05-09 10:45:00,49.71,49.88,49.67,49.87,131194.0,46.2072,46.3652,46.17,46.3559,131194.0
2023-05-09 10:50:00,49.86,49.89,49.65,49.81,96086.0,46.3466,46.3745,46.1514,46.3002,96086.0
2023-05-09 10:55:00,49.82,50.08,49.8,50.06,136536.0,46.3095,46.5511,46.2909,46.5326,136536.0
2023-05-09 11:00:00,50.08,50.27,50.06,50.15,101090.0,46.5511,46.7278,46.5326,46.6162,101090.0
2023-05-09 11:05:00,50.12,50.19,49.95,50.05,101334.0,46.5883,46.6534,46.4303,46.5233,101334.0
2023-05-09 11:10:00,50.04,50.09,49.7,49.72,105627.0,46.514,46.5604,46.1979,46.2165,105627.0
2023-05-09 11:15:00,49.71,50.0,49.71,49.79,74704.0,46.2072,46.4768,46.2072,46.2816,74704.0
2023-05-09 11:20:00,49.8,49.86,49.47,49.49,79030.0,46.2909,46.3466,45.9841,46.0027,79030.0
2023-05-09 11:25:00,49.49,49.57,49.21,49.27,187541.0,46.0027,46.0771,45.7424,45.7982,187541.0
2023-05-09 11:30:00,49.29,49.37,49.16,49.21,241334.0,45.8168,45.8912,45.696,45.7424,241334.0
2023-05-09 11:35:00,49.2,49.26,49.17,49.2,115054.0,45.7332,45.7889,45.7053,45.7332,115054.0
2023-05-09 11:40:00,49.2,49.27,49.17,49.19,155327.0,45.7332,45.7982,45.7053,45.7239,155327.0
2023-05-09 11:45:00,49.19,49.22,49.06,49.19,109131.0,45.7239,45.7517,45.603,45.7239,109131.0
2023-05-09 11:50:00,49.19,49.35,49.16,49.2,99550.0,45.7239,45.8726,45.696,45.7332,99550.0
2023-05-09 11:55:00,49.2,49.26,49.16,49.19,70822.0,45.7332,45.7889,45.696,45.7239,70822.0
2023-05-09 12:00:00,49.17,49.24,49.11,49.14,72769.0,45.7053,45.7703,45.6495,45.6774,72769.0
2023-05-09 12:05:00,49.13,49.39,49.1,49.18,99104.0,45.6681,45.9098,45.6402,45.7146,99104.0
2023-05-09 12:10:00,49.16,49.23,49.11,49.12,78441.0,45.696,45.761,45.6495,45.6588,78441.0
2023-05-09 12:15:00,49.11,49.14,49.02,49.03,96909.0,45.6495,45.6774,45.5658,45.5751,96909.0
2023-05-09 12:20:00,49.02,49.03,48.8,48.89,224711.0,45.5658,45.5751,45.3613,45.445,224711.0
2023-05-09 12:25:00,48.89,49.01,48.86,48.99,145697.0,45.445,45.5565,45.4171,45.538,145697.0
2023-05-09 12:30:00,48.99,49.24,48.99,49.23,115673.0,45.538,45.7703,45.538,45.761,115673.0
2023-05-09 12:35:00,49.24,49.25,49.09,49.21,107564.0,45.7703,45.7796,45.6309,45.7424,107564.0
2023-05-09 12:40:00,49.22,49.4,49.22,49.39,98022.0,45.7517,45.9191,45.7517,45.9098,98022.0
2023-05-09 12:45:00,49.39,49.5,49.22,49.24,174807.0,45.9098,46.012,45.7517,45.7703,174807.0
2023-05-09 12:50:00,49.23,49.4,49.23,49.37,85181.0,45.761,45.9191,45.761,45.8912,85181.0
2023-05-09 12:55:00,49.37,49.59,49.35,49.55,260764.0,45.8912,46.0957,45.8726,46.0585,260764.0
2023-05-09 13:00:00,49.54,49.62,49.45,49.46,235741.0,46.0492,46.1236,45.9655,45.9748,235741.0
2023-05-09 13:05:00,49.46,49.46,49.23,49.23,139167.0,45.9748,45.9748,45.761,45.761,139167.0
2023-05-09 13:10:00,49.23,49.23,49.1,49.11,84620.0,45.761,45.761,45.6402,45.6495,84620.0
2023-05-09 13:15:00,49.11,49.18,49.07,49.12,89135.0,45.6495,45.7146,45.6123,45.6588,89135.0
2023-05-09 13:20:00,49.12,49.19,49.04,49.11,96529.0,45.6588,45.7239,45.5844,45.6495,96529.0
2023-05-09 13:25:00,49.1,49.26,49.1,49.24,135737.0,45.6402,45.7889,45.6402,45.7703,135737.0
2023-05-09 13:30:00,49.25,49.5,49.25,49.5,162990.0,45.7796,46.012,45.7796,46.012,162990.0
2023-05-09 13:35:00,49.49,49.62,49.45,49.55,92506.0,46.0027,46.1236,45.9655,46.0585,92506.0
2023-05-09 13:40:00,49.56,49.56,49.4,49.51,78542.0,46.0678,46.0678,45.9191,46.0213,78542.0
2023-05-09 13:45:00,49.52,49.55,49.46,49.49,97347.0,46.0306,46.0585,45.9748,46.0027,97347.0
2023-05-09 13:50:00,49.5,49.62,49.46,49.6,62983.0,46.012,46.1236,45.9748,46.105,62983.0
2023-05-09 13:55:00,49.6,49.77,49.6,49.69,95391.0,46.105,46.263,46.105,46.1886,95391.0
2023-05-09 14:00:00,49.7,49.8,49.67,49.79,89862.0,46.1979,46.2909,46.17,46.2816,89862.0
2023-05-09 14:05:00,49.79,49.86,49.75,49.81,117861.0,46.2816,46.3466,46.2444,46.3002,117861.0
2023-05-09 14:10:00,49.83,49.86,49.8,49.83,74144.0,46.3188,46.3466,46.2909,46.3188,74144.0
2023-05-09 14:15:00,49.84,49.87,49.77,49.8,91007.0,46.3281,46.3559,46.263,46.2909,91007.0
2023-05-09 14:20:00,49.79,49.84,49.57,49.57,128955.0,46.2816,46.3281,46.0771,46.0771,128955.0
2023-05-09 14:25:00,49.57,49.64,49.52,49.6,66623.0,46.0771,46.1421,46.0306,46.105,66623.0
2023-05-09 14:30:00,49.6,49.63,49.54,49.6,68300.0,46.105,46.1329,46.0492,46.105,68300.0
2023-05-09 14:35:00,49.6,49.62,49.46,49.48,87322.0,46.105,46.1236,45.9748,45.9934,87322.0
2023-05-09 14:40:00,49.48,49.56,49.44,49.56,110328.0,45.9934,46.0678,45.9562,46.0678,110328.0
2023-05-09 14:45:00,49.55,49.77,49.54,49.62,110224.0,46.0585,46.263,46.0492,46.1236,110224.0
2023-05-09 14:50:00,49.62,49.63,49.38,49.39,106234.0,46.1236,46.1329,45.9005,45.9098,106234.0
2023-05-09 14:55:00,49.39,49.45,49.36,49.39,62665.0,45.9098,45.9655,45.8819,45.9098,62665.0
2023-05-09 15:00:00,49.39,49.53,49.39,49.45,74137.0,45.9098,46.0399,45.9098,45.9655,74137.0
2023-05-09 15:05:00,49.44,49.46,49.36,49.37,82880.0,45.9562,45.9748,45.8819,45.8912,82880.0
2023-05-09 15:10:00,49.37,49.45,49.32,49.43,86081.0,45.8912,45.9655,45.8447,45.9469,86081.0
2023-05-09 15:15:00,49.43,49.45,49.24,49.24,86782.0,45.9469,45.9655,45.7703,45.7703,86782.0
2023-05-09 15:20:00,49.24,49.36,49.23,49.33,113349.0,45.7703,45.8819,45.761,45.854,113349.0
2023-05-09 15:25:00,49.33,49.39,49.27,49.31,196970.0,45.854,45.9098,45.7982,45.8354,196970.0
2023-05-09 15:30:00,49.31,49.31,49.24,49.27,123459.0,45.8354,45.8354,45.7703,45.7982,123459.0
2023-05-09 15:35:00,49.26,49.32,49.15,49.16,151136.0,45.7889,45.8447,45.6867,45.696,151136.0
2023-05-09 15:40:00,49.16,49.17,49.09,49.15,221644.0,45.696,45.7053,45.6309,45.6867,221644.0
2023-05-09 15:45:00,49.15,49.27,49.13,49.22,201978.0,45.6867,45.7982,45.6681,45.7517,201978.0
2023-05-09 15:50:00,49.22,49.22,49.06,49.14,280914.0,45.7517,45.7517,45.603,45.6774,280914.0
2023-05-09 15:55:00,49.14,49.23,49.1,49.17,474336.0,45.6774,45.761,45.6402,45.7053,474336.0
2023-05-10 09:30:00,49.17,49.21,48.73,48.9,265873.0,45.7053,45.7424,45.2963,45.4543,265873.0
2023-05-10 09:35:00,48.9,48.98,48.54,48.56,158728.0,45.4543,45.5287,45.1197,45.1383,158728.0
2023-05-10 09:40:00,48.57,48.64,48.29,48.3,145530.0,45.1475,45.2126,44.8873,44.8966,145530.0
2023-05-10 09:45:00,48.3,48.51,48.25,48.35,204657.0,44.8966,45.0918,44.8501,44.943,204657.0
2023-05-10 09:50:00,48.35,48.41,48.08,48.11,228358.0,44.943,44.9988,44.6921,44.72,228358.0
2023-05-10 09:55:00,48.1,48.19,47.97,47.99,258226.0,44.7107,44.7943,44.5898,44.6084,258226.0
2023-05-10 10:00:00,48.0,48.13,47.85,47.88,297321.0,44.6177,44.7386,44.4783,44.5062,297321.0
2023-05-10 10:05:00,47.88,48.08,47.86,47.94,208344.0,44.5062,44.6921,44.4876,44.5619,208344.0
2023-05-10 10:10:00,47.94,48.11,47.88,47.96,156985.0,44.5619,44.72,44.5062,44.5805,156985.0
2023-05-10 10:15:00,47.95,48.07,47.81,47.84,180612.0,44.5712,44.6828,44.4411,44.469,180612.0
2023-05-10 10:20:00,47.86,47.94,47.8,47.82,196909.0,44.4876,44.5619,44.4318,44.4504,196909.0
2023-05-10 10:25:00,47.82,47.88,47.49,47.54,379162.0,44.4504,44.5062,44.1436,44.1901,379162.0
2023-05-10 10:30:00,47.54,47.77,47.5,47.61,228817.0,44.1901,44.4039,44.1529,44.2552,228817.0
2023-05-10 10:35:00,47.6,47.63,47.36,47.44,165039.0,44.2459,44.2738,44.0228,44.0972,165039.0
2023-05-10 10:40:00,47.44,47.53,47.31,47.37,134955.0,44.0972,44.1808,43.9763,44.0321,134955.0
2023-05-10 10:45:00,47.37,47.47,47.22,47.34,166133.0,44.0321,44.1251,43.8927,44.0042,166133.0
2023-05-10 10:50:00,47.34,47.39,47.2,47.38,142402.0,44.0042,44.0507,43.8741,44.0414,142402.0
2023-05-10 10:55:00,47.38,47.47,47.33,47.47,124457.0,44.0414,44.1251,43.9949,44.1251,124457.0
2023-05-10 11:00:00,47.45,47.68,47.44,47.65,152422.0,44.1065,44.3203,44.0972,44.2924,152422.0
2023-05-10 11:05:00,47.64,47.89,47.59,47.88,129463.0,44.2831,44.5155,44.2366,44.5062,129463.0
2023-05-10 11:10:00,47.87,47.97,47.81,47.83,126632.0,44.4969,44.5898,44.4411,44.4597,126632.0
2023-05-10 11:15:00,47.83,48.17,47.83,48.17,142622.0,44.4597,44.7757,44.4597,44.7757,142622.0
2023-05-10 11:20:00,48.17,48.25,48.09,48.1,169464.0,44.7757,44.8501,44.7014,44.7107,169464.0
2023-05-10 11:25:00,48.11,48.18,47.89,47.9,143965.0,44.72,44.785,44.5155,44.5248,143965.0
2023-05-10 11:30:00,47.89,47.91,47.78,47.81,74697.0,44.5155,44.5341,44.4132,44.4411,74697.0
2023-05-10 11:35:00,47.81,47.84,47.63,47.64,127745.0,44.4411,44.469,44.2738,44.2831,127745.0
2023-05-10 11:40:00,47.64,47.76,47.58,47.66,122937.0,44.2831,44.3946,44.2273,44.3017,122937.0
2023-05-10 11:45:00,47.65,47.68,47.59,47.6,63055.0,44.2924,44.3203,44.2366,44.2459,63055.0
2023-05-10 11:50:00,47.59,47.65,47.52,47.63,75366.0,44.2366,44.2924,44.1715,44.2738,75366.0
2023-05-10 11:55:00,47.62,47.73,47.58,47.72,74811.0,44.2645,44.3667,44.2273,44.3574,74811.0
2023-05-10 12:00:00,47.72,47.82,47.65,47.73,182037.0,44.3574,44.4504,44.2924,44.3667,182037.0
2023-05-10 12:05:00,47.71,47.93,47.66,47.92,75748.0,44.3481,44.5526,44.3017,44.5433,75748.0
2023-05-10 12:10:00,47.91,48.12,47.9,48.1,74652.0,44.5341,44.7293,44.5248,44.7107,74652.0
2023-05-10 12:15:00,48.12,48.25,48.06,48.22,143368.0,44.7293,44.8501,44.6735,44.8222,143368.0
2023-05-10 12:20:00,48.22,48.35,48.11,48.31,73749.0,44.8222,44.943,44.72,44.9059,73749.0
2023-05-10 12:25:00,48.31,48.37,48.21,48.24,157307.0,44.9059,44.9616,44.8129,44.8408,157307.0
2023-05-10 12:30:00,48.24,48.3,48.12,48.13,141406.0,44.8408,44.8966,44.7293,44.7386,141406.0
2023-05-10 12:35:00,48.11,48.12,47.97,47.99,62993.0,44.72,44.7293,44.5898,44.6084,62993.0
2023-05-10 12:40:00,47.98,48.03,47.8,47.87,71593.0,44.5991,44.6456,44.4318,44.4969,71593.0
2023-05-10 12:45:00,47.86,48.0,47.82,47.87,150185.0,44.4876,44.6177,44.4504,44.4969,150185.0
2023-05-10 12:50:00,47.86,47.93,47.84,47.89,100644.0,44.4876,44.5526,44.469,44.5155,100644.0
2023-05-10 12:55:00,47.89,47.96,47.8,47.93,84134.0,44.5155,44.5805,44.4318,44.5526,84134.0
2023-05-10 13:00:00,47.92,47.93,47.81,47.86,70950.0,44.5433,44.5526,44.4411,44.4876,70950.0
2023-05-10 13:05:00,47.86,47.92,47.8,47.87,101424.0,44.4876,44.5433,44.4318,44.4969,101424.0
2023-05-10 13:10:00,47.86,47.91,47.77,47.77,94923.0,44.4876,44.5341,44.4039,44.4039,94923.0
2023-05-10 13:15:00,47.78,47.91,47.77,47.9,67939.0,44.4132,44.5341,44.4039,44.5248,67939.0
2023-05-10 13:20:00,47.9,47.92,47.77,47.8,71368.0,44.5248,44.5433,44.4039,44.4318,71368.0
2023-05-10 13:25:00,47.79,47.79,47.7,47.74,102126.0,44.4225,44.4225,44.3389,44.376,102126.0
2023-05-10 13:30:00,47.72,47.87,47.71,47.84,64529.0,44.3574,44.4969,44.3481,44.469,64529.0
2023-05-10 13:35:00,47.85,47.94,47.71,47.72,62318.0,44.4783,44.5619,44.3481,44.3574,62318.0
2023-05-10 13:40:00,47.72,47.88,47.71,47.87,50220.0,44.3574,44.5062,44.3481,44.4969,50220.0
2023-05-10 13:45:00,47.87,47.93,47.82,47.9,44058.0,44.4969,44.5526,44.4504,44.5248,44058.0
2023-05-10 13:50:00,47.91,48.03,47.86,48.01,72747.0,44.5341,44.6456,44.4876,44.627,72747.0
2023-05-10 13:55:00,48.02,48.11,48.02,48.05,101666.0,44.6363,44.72,44.6363,44.6642,101666.0
2023-05-10 14:00:00,48.05,48.1,48.02,48.09,77549.0,44.6642,44.7107,44.6363,44.7014,77549.0
2023-05-10 14:05:00,48.1,48.17,48.09,48.16,71836.0,44.7107,44.7757,44.7014,44.7664,71836.0
2023-05-10 14:10:00,48.16,48.2,48.09,48.11,62202.0,44.7664,44.8036,44.7014,44.72,62202.0
2023-05-10 14:15:00,48.1,48.17,48.09,48.11,45627.0,44.7107,44.7757,44.7014,44.72,45627.0
2023-05-10 14:20:00,48.11,48.17,48.06,48.07,83338.0,44.72,44.7757,44.6735,44.6828,83338.0
2023-05-10 14:25:00,48.06,48.14,48.04,48.08,59274.0,44.6735,44.7478,44.6549,44.6921,59274.0
2023-05-10 14:30:00,48.09,48.17,48.09,48.13,64741.0,44.7014,44.7757,44.7014,44.7386,64741.0
2023-05-10 14:35:00,48.13,48.18,48.07,48.14,54709.0,44.7386,44.785,44.6828,44.7478,54709.0
2023-05-10 14:40:00,48.13,48.18,48.07,48.14,50119.0,44.7386,44.785,44.6828,44.7478,50119.0
2023-05-10 14:45:00,48.14,48.16,48.02,48.03,50770.0,44.7478,44.7664,44.6363,44.6456,50770.0
2023-05-10 14:50:00,48.02,48.05,47.98,47.98,83690.0,44.6363,44.6642,44.5991,44.5991,83690.0
2023-05-10 14:55:00,47.99,48.03,47.95,48.02,76096.0,44.6084,44.6456,44.5712,44.6363,76096.0
2023-05-10 15:00:00,48.0,48.1,47.99,48.03,93343.0,44.6177,44.7107,44.6084,44.6456,93343.0
2023-05-10 15:05:00,48.03,48.11,47.99,48.0,69565.0,44.6456,44.72,44.6084,44.6177,69565.0
2023-05-10 15:10:00,48.01,48.02,47.93,47.94,55974.0,44.627,44.6363,44.5526,44.5619,55974.0
2023-05-10 15:15:00,47.93,47.98,47.91,47.96,94453.0,44.5526,44.5991,44.5341,44.5805,94453.0
2023-05-10 15:20:00,47.96,48.04,47.95,47.97,94167.0,44.5805,44.6549,44.5712,44.5898,94167.0
2023-05-10 15:25:00,47.98,48.08,47.96,47.98,73146.0,44.5991,44.6921,44.5805,44.5991,73146.0
2023-05-10 15:30:00,47.99,48.1,47.96,48.07,110144.0,44.6084,44.7107,44.5805,44.6828,110144.0
2023-05-10 15:35:00,48.07,48.12,48.02,48.06,96461.0,44.6828,44.7293,44.6363,44.6735,96461.0
2023-05-10 15:40:00,48.06,48.12,48.01,48.1,172650.0,44.6735,44.7293,44.627,44.7107,172650.0
2023-05-10 15:45:00,48.09,48.13,48.04,48.12,125747.0,44.7014,44.7386,44.6549,44.7293,125747.0
2023-05-10 15:50:00,48.12,48.12,47.95,48.06,205453.0,44.7293,44.7293,44.5712,44.6735,205453.0
2023-05-10 15:55:00,48.05,48.12,48.0,48.1,353101.0,44.6642,44.7293,44.6177,44.7107,353101.0
2023-05-11 09:30:00,47.33,47.69,47.31,47.56,175780.0,43.9949,44.3296,43.9763,44.2087,175780.0
2023-05-11 09:35:00,47.54,47.85,47.5,47.6,90402.0,44.1901,44.4783,44.1529,44.2459,90402.0
2023-05-11 09:40:00,47.66,47.84,47.51,47.56,66992.0,44.3017,44.469,44.1622,44.2087,66992.0
2023-05-11 09:45:00,47.54,47.57,47.24,47.35,109885.0,44.1901,44.218,43.9113,44.0135,109885.0
2023-05-11 09:50:00,47.3,47.49,47.22,47.29,70234.0,43.967,44.1436,43.8927,43.9577,70234.0
2023-05-11 09:55:00,47.29,47.55,47.25,47.5,136503.0,43.9577,44.1994,43.9206,44.1529,136503.0
2023-05-11 10:00:00,47.48,47.49,47.3,47.37,71041.0,44.1344,44.1436,43.967,44.0321,71041.0
2023-05-11 10:05:00,47.38,47.44,47.26,47.3,66443.0,44.0414,44.0972,43.9299,43.967,66443.0
2023-05-11 10:10:00,47.29,47.3,47.14,47.23,106506.0,43.9577,43.967,43.8183,43.902,106506.0
2023-05-11 10:15:00,47.22,47.34,47.16,47.16,154135.0,43.8927,44.0042,43.8369,43.8369,154135.0
2023-05-11 10:20:00,47.16,47.27,47.07,47.27,98947.0,43.8369,43.9392,43.7532,43.9392,98947.0
2023-05-11 10:25:00,47.26,47.37,47.24,47.36,68743.0,43.9299,44.0321,43.9113,44.0228,68743.0
2023-05-11 10:30:00,47.35,47.44,47.21,47.37,161674.0,44.0135,44.0972,43.8834,44.0321,161674.0
2023-05-11 10:35:00,47.36,47.49,47.36,47.48,124835.0,44.0228,44.1436,44.0228,44.1344,124835.0
2023-05-11 10:40:00,47.5,47.51,47.37,47.43,50365.0,44.1529,44.1622,44.0321,44.0879,50365.0
2023-05-11 10:45:00,47.4,47.57,47.36,47.42,47410.0,44.06,44.218,44.0228,44.0786,47410.0
2023-05-11 10:50:00,47.41,47.45,47.31,47.4,62218.0,44.0693,44.1065,43.9763,44.06,62218.0
2023-05-11 10:55:00,47.39,47.46,47.28,47.32,85861.0,44.0507,44.1158,43.9484,43.9856,85861.0
2023-05-11 11:00:00,47.31,47.49,47.3,47.47,58675.0,43.9763,44.1436,43.967,44.1251,58675.0
2023-05-11 11:05:00,47.47,47.5,47.38,47.42,54306.0,44.1251,44.1529,44.0414,44.0786,54306.0
2023-05-11 11:10:00,47.41,47.5,47.39,47.44,48783.0,44.0693,44.1529,44.0507,44.0972,48783.0
2023-05-11 11:15:00,47.44,47.48,47.38,47.44,40399.0,44.0972,44.1344,44.0414,44.0972,40399.0
2023-05-11 11:20:00,47.43,47.56,47.38,47.42,50737.0,44.0879,44.2087,44.0414,44.0786,50737.0
2023-05-11 11:25:00,47.41,47.41,47.31,47.33,54655.0,44.0693,44.0693,43.9763,43.9949,54655.0
2023-05-11 11:30:00,47.35,47.52,47.34,47.42,99810.0,44.0135,44.1715,44.0042,44.0786,99810.0
2023-05-11 11:35:00,47.42,47.52,47.41,47.41,58950.0,44.0786,44.1715,44.0693,44.0693,58950.0
2023-05-11 11:40:00,47.41,47.48,47.36,47.42,125687.0,44.0693,44.1344,44.0228,44.0786,125687.0
2023-05-11 11:45:00,47.43,47.45,47.32,47.35,58728.0,44.0879,44.1065,43.9856,44.0135,58728.0
2023-05-11 11:50:00,47.34,47.39,47.22,47.24,109127.0,44.0042,44.0507,43.8927,43.9113,109127.0
2023-05-11 11:55:00,47.23,47.25,47.17,47.2,49559.0,43.902,43.9206,43.8462,43.8741,49559.0
2023-05-11 12:00:00,47.2,47.26,47.13,47.15,108869.0,43.8741,43.9299,43.809,43.8276,108869.0
2023-05-11 12:05:00,47.16,47.25,47.11,47.18,71012.0,43.8369,43.9206,43.7904,43.8555,71012.0
2023-05-11 12:10:00,47.17,47.18,47.03,47.06,111025.0,43.8462,43.8555,43.7161,43.7439,111025.0
2023-05-11 12:15:00,47.05,47.05,46.89,47.02,208381.0,43.7347,43.7347,43.5859,43.7068,208381.0
2023-05-11 12:20:00,47.02,47.24,47.02,47.23,94905.0,43.7068,43.9113,43.7068,43.902,94905.0
2023-05-11 12:25:00,47.22,47.32,47.17,47.3,62269.0,43.8927,43.9856,43.8462,43.967,62269.0
2023-05-11 12:30:00,47.32,47.34,47.27,47.33,55107.0,43.9856,44.0042,43.9392,43.9949,55107.0
2023-05-11 12:35:00,47.34,47.41,47.33,47.37,43777.0,44.0042,44.0693,43.9949,44.0321,43777.0
2023-05-11 12:40:00,47.38,47.38,47.26,47.28,28722.0,44.0414,44.0414,43.9299,43.9484,28722.0
2023-05-11 12:45:00,47.28,47.29,47.22,47.24,37831.0,43.9484,43.9577,43.8927,43.9113,37831.0
2023-05-11 12:50:00,47.24,47.3,47.21,47.23,30994.0,43.9113,43.967,43.8834,43.902,30994.0
2023-05-11 12:55:00,47.25,47.29,47.22,47.29,52903.0,43.9206,43.9577,43.8927,43.9577,52903.0
2023-05-11 13:00:00,47.29,47.38,47.28,47.34,48388.0,43.9577,44.0414,43.9484,44.0042,48388.0
2023-05-11 13:05:00,47.33,47.41,47.27,47.34,94898.0,43.9949,44.0693,43.9392,44.0042,94898.0
2023-05-11 13:10:00,47.33,47.42,47.33,47.41,62761.0,43.9949,44.0786,43.9949,44.0693,62761.0
2023-05-11 13:15:00,47.42,47.57,47.41,47.57,93218.0,44.0786,44.218,44.0693,44.218,93218.0
2023-05-11 13:20:00,47.57,47.59,47.37,47.39,68730.0,44.218,44.2366,44.0321,44.0507,68730.0
2023-05-11 13:25:00,47.38,47.46,47.37,47.45,48824.0,44.0414,44.1158,44.0321,44.1065,48824.0
2023-05-11 13:30:00,47.44,47.48,47.42,47.45,30731.0,44.0972,44.1344,44.0786,44.1065,30731.0
2023-05-11 13:35:00,47.44,47.52,47.42,47.51,77154.0,44.0972,44.1715,44.0786,44.1622,77154.0
2023-05-11 13:40:00,47.52,47.56,47.47,47.48,63151.0,44.1715,44.2087,44.1251,44.1344,63151.0
2023-05-11 13:45:00,47.47,47.48,47.26,47.27,62438.0,44.1251,44.1344,43.9299,43.9392,62438.0
2023-05-11 13:50:00,47.25,47.28,47.17,47.18,109430.0,43.9206,43.9484,43.8462,43.8555,109430.0
2023-05-11 13:55:00,47.17,47.23,47.13,47.18,137136.0,43.8462,43.902,43.809,43.8555,137136.0
2023-05-11 14:00:00,47.19,47.21,47.07,47.16,42363.0,43.8648,43.8834,43.7532,43.8369,42363.0
2023-05-11 14:05:00,47.17,47.21,47.13,47.15,36362.0,43.8462,43.8834,43.809,43.8276,36362.0
2023-05-11 14:10:00,47.15,47.18,47.11,47.18,38665.0,43.8276,43.8555,43.7904,43.8555,38665.0
2023-05-11 14:15:00,47.18,47.19,47.08,47.11,36797.0,43.8555,43.8648,43.7625,43.7904,36797.0
2023-05-11 14:20:00,47.1,47.18,46.99,47.18,66686.0,43.7811,43.8555,43.6789,43.8555,66686.0
2023-05-11 14:25:00,47.18,47.2,47.09,47.11,33989.0,43.8555,43.8741,43.7718,43.7904,33989.0
2023-05-11 14:30:00,47.11,47.2,47.1,47.19,32201.0,43.7904,43.8741,43.7811,43.8648,32201.0
2023-05-11 14:35:00,47.2,47.3,47.16,47.28,44017.0,43.8741,43.967,43.8369,43.9484,44017.0
2023-05-11 14:40:00,47.28,47.29,47.18,47.21,110711.0,43.9484,43.9577,43.8555,43.8834,110711.0
2023-05-11 14:45:00,47.23,47.24,47.15,47.17,31783.0,43.902,43.9113,43.8276,43.8462,31783.0
2023-05-11 14:50:00,47.17,47.19,47.15,47.16,60193.0,43.8462,43.8648,43.8276,43.8369,60193.0
2023-05-11 14:55:00,47.16,47.24,47.16,47.2,45075.0,43.8369,43.9113,43.8369,43.8741,45075.0
2023-05-11 15:00:00,47.18,47.19,47.1,47.13,40175.0,43.8555,43.8648,43.7811,43.809,40175.0
2023-05-11 15:05:00,47.14,47.19,47.07,47.16,47525.0,43.8183,43.8648,43.7532,43.8369,47525.0
2023-05-11 15:10:00,47.16,47.18,47.09,47.14,46995.0,43.8369,43.8555,43.7718,43.8183,46995.0
2023-05-11 15:15:00,47.13,47.15,47.03,47.05,62467.0,43.809,43.8276,43.7161,43.7347,62467.0
2023-05-11 15:20:00,47.05,47.24,47.03,47.2,90469.0,43.7347,43.9113,43.7161,43.8741,90469.0
2023-05-11 15:25:00,47.2,47.25,47.16,47.18,47684.0,43.8741,43.9206,43.8369,43.8555,47684.0
2023-05-11 15:30:00,47.17,47.2,47.12,47.18,76804.0,43.8462,43.8741,43.7997,43.8555,76804.0
2023-05-11 15:35:00,47.19,47.19,47.1,47.15,75508.0,43.8648,43.8648,43.7811,43.8276,75508.0
2023-05-11 15:40:00,47.14,47.18,47.01,47.05,88216.0,43.8183,43.8555,43.6975,43.7347,88216.0
2023-05-11 15:45:00,47.05,47.17,47.01,47.16,90719.0,43.7347,43.8462,43.6975,43.8369,90719.0
2023-05-11 15:50:00,47.15,47.19,47.11,47.19,154991.0,43.8276,43.8648,43.7904,43.8648,154991.0
2023-05-11 15:55:00,47.19,47.27,47.18,47.26,376352.0,43.8648,43.9392,43.8555,43.9299,376352.0
2023-05-12 09:30:00,47.64,47.79,47.52,47.71,148358.0,44.2831,44.4225,44.1715,44.3481,148358.0
2023-05-12 09:35:00,47.75,47.78,47.4,47.4,99268.0,44.3853,44.4132,44.06,44.06,99268.0
2023-05-12 09:40:00,47.39,47.64,47.34,47.62,74827.0,44.0507,44.2831,44.0042,44.2645,74827.0
2023-05-12 09:45:00,47.64,47.68,47.3,47.41,84982.0,44.2831,44.3203,43.967,44.0693,84982.0
2023-05-12 09:50:00,47.41,47.65,47.35,47.58,82410.0,44.0693,44.2924,44.0135,44.2273,82410.0
2023-05-12 09:55:00,47.61,47.65,47.47,47.52,35929.0,44.2552,44.2924,44.1251,44.1715,35929.0
2023-05-12 10:00:00,47.52,47.56,47.34,47.35,59913.0,44.1715,44.2087,44.0042,44.0135,59913.0
2023-05-12 10:05:00,47.36,47.39,47.22,47.28,120806.0,44.0228,44.0507,43.8927,43.9484,120806.0
2023-05-12 10:10:00,47.28,47.49,47.24,47.39,64558.0,43.9484,44.1436,43.9113,44.0507,64558.0
2023-05-12 10:15:00,47.39,47.4,47.23,47.24,93408.0,44.0507,44.06,43.902,43.9113,93408.0
2023-05-12 10:20:00,47.26,47.37,47.17,47.22,50311.0,43.9299,44.0321,43.8462,43.8927,50311.0
2023-05-12 10:25:00,47.24,47.31,47.21,47.23,32899.0,43.9113,43.9763,43.8834,43.902,32899.0
2023-05-12 10:30:00,47.22,47.27,47.17,47.23,36030.0,43.8927,43.9392,43.8462,43.902,36030.0
2023-05-12 10:35:00,47.21,47.24,47.08,47.18,28227.0,43.8834,43.9113,43.7625,43.8555,28227.0
2023-05-12 10:40:00,47.17,47.29,47.13,47.28,38432.0,43.8462,43.9577,43.809,43.9484,38432.0
2023-05-12 10:45:00,47.28,47.3,47.16,47.22,80471.0,43.9484,43.967,43.8369,43.8927,80471.0
2023-05-12 10:50:00,47.22,47.24,47.13,47.22,44939.0,43.8927,43.9113,43.809,43.8927,44939.0
2023-05-12 10:55:00,47.22,47.47,47.22,47.47,62453.0,43.8927,44.1251,43.8927,44.1251,62453.0
2023-05-12 11:00:00,47.47,47.54,47.32,47.39,55979.0,44.1251,44.1901,43.9856,44.0507,55979.0
2023-05-12 11:05:00,47.39,47.44,47.34,47.39,62248.0,44.0507,44.0972,44.0042,44.0507,62248.0
2023-05-12 11:10:00,47.38,47.39,47.24,47.33,67595.0,44.0414,44.0507,43.9113,43.9949,67595.0
2023-05-12 11:15:00,47.32,47.38,47.22,47.26,48033.0,43.9856,44.0414,43.8927,43.9299,48033.0
2023-05-12 11:20:00,47.26,47.42,47.24,47.38,72743.0,43.9299,44.0786,43.9113,44.0414,72743.0
2023-05-12 11:25:00,47.38,47.38,47.2,47.23,36498.0,44.0414,44.0414,43.8741,43.902,36498.0
2023-05-12 11:30:00,47.22,47.25,47.17,47.2,40305.0,43.8927,43.9206,43.8462,43.8741,40305.0
2023-05-12 11:35:00,47.21,47.25,47.06,47.07,53803.0,43.8834,43.9206,43.7439,43.7532,53803.0
2023-05-12 11:40:00,47.05,47.17,47.03,47.14,32938.0,43.7347,43.8462,43.7161,43.8183,32938.0
2023-05-12 11:45:00,47.14,47.17,47.03,47.04,39800.0,43.8183,43.8462,43.7161,43.7254,39800.0
2023-05-12 11:50:00,47.05,47.06,46.95,46.99,156446.0,43.7347,43.7439,43.6417,43.6789,156446.0
2023-05-12 11:55:00,46.98,47.07,46.95,47.0,55705.0,43.6696,43.7532,43.6417,43.6882,55705.0
2023-05-12 12:00:00,47.01,47.07,46.85,46.86,70501.0,43.6975,43.7532,43.5487,43.558,70501.0
2023-05-12 12:05:00,46.86,47.01,46.84,47.01,40737.0,43.558,43.6975,43.5394,43.6975,40737.0
2023-05-12 12:10:00,47.0,47.0,46.88,46.92,40124.0,43.6882,43.6882,43.5766,43.6138,40124.0
2023-05-12 12:15:00,46.93,46.99,46.89,46.94,21544.0,43.6231,43.6789,43.5859,43.6324,21544.0
2023-05-12 12:20:00,46.96,46.98,46.89,46.91,47914.0,43.651,43.6696,43.5859,43.6045,47914.0
2023-05-12 12:25:00,46.9,46.94,46.85,46.9,48246.0,43.5952,43.6324,43.5487,43.5952,48246.0
2023-05-12 12:30:00,46.89,46.99,46.86,46.97,30464.0,43.5859,43.6789,43.558,43.6603,30464.0
2023-05-12 12:35:00,46.97,47.07,46.94,47.07,37134.0,43.6603,43.7532,43.6324,43.7532,37134.0
2023-05-12 12:40:00,47.08,47.08,46.92,46.93,31226.0,43.7625,43.7625,43.6138,43.6231,31226.0
2023-05-12 12:45:00,46.95,46.99,46.92,46.95,30088.0,43.6417,43.6789,43.6138,43.6417,30088.0
2023-05-12 12:50:00,46.94,47.0,46.93,46.94,97349.0,43.6324,43.6882,43.6231,43.6324,97349.0
2023-05-12 12:55:00,46.93,46.99,46.89,46.93,43552.0,43.6231,43.6789,43.5859,43.6231,43552.0
2023-05-12 13:00:00,46.91,46.93,46.84,46.88,60335.0,43.6045,43.6231,43.5394,43.5766,60335.0
2023-05-12 13:05:00,46.88,46.97,46.87,46.96,24568.0,43.5766,43.6603,43.5673,43.651,24568.0
2023-05-12 13:10:00,46.97,46.98,46.87,46.9,17319.0,43.6603,43.6696,43.5673,43.5952,17319.0
2023-05-12 13:15:00,46.9,47.0,46.85,46.99,37432.0,43.5952,43.6882,43.5487,43.6789,37432.0
2023-05-12 13:20:00,46.98,47.16,46.98,47.14,98022.0,43.6696,43.8369,43.6696,43.8183,98022.0
2023-05-12 13:25:00,47.15,47.16,47.09,47.12,73141.0,43.8276,43.8369,43.7718,43.7997,73141.0
2023-05-12 13:30:00,47.12,47.18,47.07,47.11,57161.0,43.7997,43.8555,43.7532,43.7904,57161.0
2023-05-12 13:35:00,47.09,47.19,47.09,47.14,25054.0,43.7718,43.8648,43.7718,43.8183,25054.0
2023-05-12 13:40:00,47.15,47.15,47.07,47.12,24559.0,43.8276,43.8276,43.7532,43.7997,24559.0
2023-05-12 13:45:00,47.11,47.15,47.05,47.07,22425.0,43.7904,43.8276,43.7347,43.7532,22425.0
2023-05-12 13:50:00,47.08,47.09,46.99,47.02,31174.0,43.7625,43.7718,43.6789,43.7068,31174.0
2023-05-12 13:55:00,47.03,47.05,47.0,47.02,27010.0,43.7161,43.7347,43.6882,43.7068,27010.0
2023-05-12 14:00:00,47.01,47.02,46.96,46.98,28627.0,43.6975,43.7068,43.651,43.6696,28627.0
2023-05-12 14:05:00,46.97,46.99,46.92,46.95,35091.0,43.6603,43.6789,43.6138,43.6417,35091.0
2023-05-12 14:10:00,46.95,47.05,46.95,46.99,36379.0,43.6417,43.7347,43.6417,43.6789,36379.0
2023-05-12 14:15:00,46.99,47.03,46.92,46.92,17414.0,43.6789,43.7161,43.6138,43.6138,17414.0
2023-05-12 14:20:00,46.92,47.06,46.91,47.03,43513.0,43.6138,43.7439,43.6045,43.7161,43513.0
2023-05-12 14:25:00,47.05,47.11,47.01,47.05,36060.0,43.7347,43.7904,43.6975,43.7347,36060.0
2023-05-12 14:30:00,47.06,47.13,47.04,47.08,28304.0,43.7439,43.809,43.7254,43.7625,28304.0
2023-05-12 14:35:00,47.08,47.11,47.03,47.06,45417.0,43.7625,43.7904,43.7161,43.7439,45417.0
2023-05-12 14:40:00,47.06,47.19,47.04,47.15,29810.0,43.7439,43.8648,43.7254,43.8276,29810.0
2023-05-12 14:45:00,47.14,47.2,47.13,47.17,33232.0,43.8183,43.8741,43.809,43.8462,33232.0
2023-05-12 14:50:00,47.18,47.25,47.17,47.23,37943.0,43.8555,43.9206,43.8462,43.902,37943.0
2023-05-12 14:55:00,47.22,47.24,47.17,47.22,46165.0,43.8927,43.9113,43.8462,43.8927,46165.0
2023-05-12 15:00:00,47.22,47.23,47.15,47.21,46591.0,43.8927,43.902,43.8276,43.8834,46591.0
2023-05-12 15:05:00,47.22,47.29,47.2,47.28,46515.0,43.8927,43.9577,43.8741,43.9484,46515.0
2023-05-12 15:10:00,47.27,47.29,47.21,47.21,50183.0,43.9392,43.9577,43.8834,43.8834,50183.0
2023-05-12 15:15:00,47.22,47.34,47.21,47.34,58747.0,43.8927,44.0042,43.8834,44.0042,58747.0
2023-05-12 15:20:00,47.34,47.4,47.31,47.37,119485.0,44.0042,44.06,43.9763,44.0321,119485.0
2023-05-12 15:25:00,47.38,47.42,47.34,47.36,64201.0,44.0414,44.0786,44.0042,44.0228,64201.0
2023-05-12 15:30:00,47.36,47.41,47.33,47.4,67388.0,44.0228,44.0693,43.9949,44.06,67388.0
2023-05-12 15:35:00,47.4,47.45,47.37,47.4,61317.0,44.06,44.1065,44.0321,44.06,61317.0
2023-05-12 15:40:00,47.4,47.42,47.31,47.33,58222.0,44.06,44.0786,43.9763,43.9949,58222.0
2023-05-12 15:45:00,47.33,47.39,47.29,47.36,86804.0,43.9949,44.0507,43.9577,44.0228,86804.0
2023-05-12 15:50:00,47.36,47.5,47.33,47.49,163880.0,44.0228,44.1529,43.9949,44.1436,163880.0
2023-05-12 15:55:00,47.5,47.55,47.49,47.51,248360.0,44.1529,44.1994,44.1436,44.1622,248360.0
2023-05-15 09:30:00,47.93,47.98,47.54,47.57,189419.0,44.5526,44.5991,44.1901,44.218,189419.0
2023-05-15 09:35:00,47.58,47.77,47.5,47.72,53119.0,44.2273,44.4039,44.1529,44.3574,53119.0
2023-05-15 09:40:00,47.72,47.78,47.52,47.55,73297.0,44.3574,44.4132,44.1715,44.1994,73297.0
2023-05-15 09:45:00,47.52,47.6,47.47,47.47,72857.0,44.1715,44.2459,44.1251,44.1251,72857.0
2023-05-15 09:50:00,47.47,47.71,47.46,47.59,74541.0,44.1251,44.3481,44.1158,44.2366,74541.0
2023-05-15 09:55:00,47.59,47.79,47.58,47.64,75541.0,44.2366,44.4225,44.2273,44.2831,75541.0
2023-05-15 10:00:00,47.65,47.75,47.59,47.6,55301.0,44.2924,44.3853,44.2366,44.2459,55301.0
2023-05-15 10:05:00,47.61,47.72,47.52,47.54,66580.0,44.2552,44.3574,44.1715,44.1901,66580.0
2023-05-15 10:10:00,47.54,47.63,47.5,47.51,44133.0,44.1901,44.2738,44.1529,44.1622,44133.0
2023-05-15 10:15:00,47.52,47.61,47.43,47.49,50089.0,44.1715,44.2552,44.0879,44.1436,50089.0
2023-05-15 10:20:00,47.49,47.73,47.49,47.72,92854.0,44.1436,44.3667,44.1436,44.3574,92854.0
2023-05-15 10:25:00,47.74,47.95,47.72,47.89,123830.0,44.376,44.5712,44.3574,44.5155,123830.0
2023-05-15 10:30:00,47.91,47.98,47.85,47.97,87880.0,44.5341,44.5991,44.4783,44.5898,87880.0
2023-05-15 10:35:00,47.97,47.99,47.82,47.89,75247.0,44.5898,44.6084,44.4504,44.5155,75247.0
2023-05-15 10:40:00,47.9,47.99,47.89,47.97,71831.0,44.5248,44.6084,44.5155,44.5898,71831.0
2023-05-15 10:45:00,47.97,47.97,47.88,47.91,49412.0,44.5898,44.5898,44.5062,44.5341,49412.0
2023-05-15 10:50:00,47.92,47.99,47.85,47.97,49738.0,44.5433,44.6084,44.4783,44.5898,49738.0
2023-05-15 10:55:00,47.95,47.98,47.85,47.86,79086.0,44.5712,44.5991,44.4783,44.4876,79086.0
2023-05-15 11:00:00,47.86,47.95,47.83,47.91,73577.0,44.4876,44.5712,44.4597,44.5341,73577.0
2023-05-15 11:05:00,47.93,47.96,47.87,47.9,48686.0,44.5526,44.5805,44.4969,44.5248,48686.0
2023-05-15 11:10:00,47.91,47.96,47.88,47.9,66089.0,44.5341,44.5805,44.5062,44.5248,66089.0
2023-05-15 11:15:00,47.9,47.98,47.89,47.91,73421.0,44.5248,44.5991,44.5155,44.5341,73421.0
2023-05-15 11:20:00,47.91,47.91,47.77,47.89,107666.0,44.5341,44.5341,44.4039,44.5155,107666.0
2023-05-15 11:25:00,47.9,47.93,47.8,47.8,77509.0,44.5248,44.5526,44.4318,44.4318,77509.0
2023-05-15 11:30:00,47.79,47.84,47.74,47.82,93832.0,44.4225,44.469,44.376,44.4504,93832.0
2023-05-15 11:35:00,47.83,47.89,47.78,47.79,45789.0,44.4597,44.5155,44.4132,44.4225,45789.0
2023-05-15 11:40:00,47.79,47.82,47.7,47.71,61633.0,44.4225,44.4504,44.3389,44.3481,61633.0
2023-05-15 11:45:00,47.71,47.84,47.67,47.83,86116.0,44.3481,44.469,44.311,44.4597,86116.0
2023-05-15 11:50:00,47.84,47.88,47.81,47.82,65731.0,44.469,44.5062,44.4411,44.4504,65731.0
2023-05-15 11:55:00,47.81,47.88,47.78,47.84,42896.0,44.4411,44.5062,44.4132,44.469,42896.0
2023-05-15 12:00:00,47.82,47.83,47.65,47.68,87010.0,44.4504,44.4597,44.2924,44.3203,87010.0
2023-05-15 12:05:00,47.67,47.72,47.63,47.68,76377.0,44.311,44.3574,44.2738,44.3203,76377.0
2023-05-15 12:10:00,47.68,47.77,47.65,47.75,46712.0,44.3203,44.4039,44.2924,44.3853,46712.0
2023-05-15 12:15:00,47.74,47.82,47.72,47.82,40731.0,44.376,44.4504,44.3574,44.4504,40731.0
2023-05-15 12:20:00,47.82,47.92,47.82,47.9,87300.0,44.4504,44.5433,44.4504,44.5248,87300.0
2023-05-15 12:25:00,47.9,47.99,47.89,47.98,75948.0,44.5248,44.6084,44.5155,44.5991,75948.0
2023-05-15 12:30:00,47.98,48.07,47.94,48.05,102008.0,44.5991,44.6828,44.5619,44.6642,102008.0
2023-05-15 12:35:00,48.05,48.15,48.01,48.11,37665.0,44.6642,44.7571,44.627,44.72,37665.0
2023-05-15 12:40:00,48.12,48.16,48.04,48.05,51287.0,44.7293,44.7664,44.6549,44.6642,51287.0
2023-05-15 12:45:00,48.05,48.1,48.03,48.05,60018.0,44.6642,44.7107,44.6456,44.6642,60018.0
2023-05-15 12:50:00,48.05,48.18,48.05,48.16,58750.0,44.6642,44.785,44.6642,44.7664,58750.0
2023-05-15 12:55:00,48.16,48.19,48.1,48.11,39494.0,44.7664,44.7943,44.7107,44.72,39494.0
2023-05-15 13:00:00,48.11,48.13,48.02,48.07,83086.0,44.72,44.7386,44.6363,44.6828,83086.0
2023-05-15 13:05:00,48.08,48.1,48.03,48.03,26926.0,44.6921,44.7107,44.6456,44.6456,26926.0
2023-05-15 13:10:00,48.03,48.1,48.0,48.07,41411.0,44.6456,44.7107,44.6177,44.6828,41411.0
2023-05-15 13:15:00,48.07,48.16,48.06,48.1,36433.0,44.6828,44.7664,44.6735,44.7107,36433.0
2023-05-15 13:20:00,48.1,48.1,47.97,47.99,53919.0,44.7107,44.7107,44.5898,44.6084,53919.0
2023-05-15 13:25:00,47.99,48.04,47.91,47.94,78953.0,44.6084,44.6549,44.5341,44.5619,78953.0
2023-05-15 13:30:00,47.95,48.0,47.94,47.97,56215.0,44.5712,44.6177,44.5619,44.5898,56215.0
2023-05-15 13:35:00,47.97,47.98,47.9,47.91,48701.0,44.5898,44.5991,44.5248,44.5341,48701.0
2023-05-15 13:40:00,47.92,47.92,47.79,47.82,55136.0,44.5433,44.5433,44.4225,44.4504,55136.0
2023-05-15 13:45:00,47.82,47.86,47.79,47.85,40750.0,44.4504,44.4876,44.4225,44.4783,40750.0
2023-05-15 13:50:00,47.85,47.9,47.82,47.88,57338.0,44.4783,44.5248,44.4504,44.5062,57338.0
2023-05-15 13:55:00,47.87,47.88,47.82,47.83,23332.0,44.4969,44.5062,44.4504,44.4597,23332.0
2023-05-15 14:00:00,47.83,47.85,47.77,47.8,35947.0,44.4597,44.4783,44.4039,44.4318,35947.0
2023-05-15 14:05:00,47.8,47.89,47.79,47.86,53869.0,44.4318,44.5155,44.4225,44.4876,53869.0
2023-05-15 14:10:00,47.87,47.9,47.83,47.83,35307.0,44.4969,44.5248,44.4597,44.4597,35307.0
2023-05-15 14:15:00,47.83,47.88,47.81,47.83,57530.0,44.4597,44.5062,44.4411,44.4597,57530.0
2023-05-15 14:20:00,47.84,47.88,47.79,47.8,50727.0,44.469,44.5062,44.4225,44.4318,50727.0
2023-05-15 14:25:00,47.8,47.84,47.78,47.81,30490.0,44.4318,44.469,44.4132,44.4411,30490.0
2023-05-15 14:30:00,47.82,47.86,47.8,47.83,21517.0,44.4504,44.4876,44.4318,44.4597,21517.0
2023-05-15 14:35:00,47.83,47.85,47.81,47.83,20108.0,44.4597,44.4783,44.4411,44.4597,20108.0
2023-05-15 14:40:00,47.83,47.88,47.82,47.87,59889.0,44.4597,44.5062,44.4504,44.4969,59889.0
2023-05-15 14:45:00,47.86,47.89,47.82,47.82,32279.0,44.4876,44.5155,44.4504,44.4504,32279.0
2023-05-15 14:50:00,47.82,47.86,47.79,47.8,50216.0,44.4504,44.4876,44.4225,44.4318,50216.0
2023-05-15 14:55:00,47.8,47.81,47.75,47.78,92664.0,44.4318,44.4411,44.3853,44.4132,92664.0
2023-05-15 15:00:00,47.79,47.82,47.75,47.77,28590.0,44.4225,44.4504,44.3853,44.4039,28590.0
2023-05-15 15:05:00,47.76,47.79,47.69,47.71,45770.0,44.3946,44.4225,44.3296,44.3481,45770.0
2023-05-15 15:10:00,47.71,47.76,47.7,47.75,39100.0,44.3481,44.3946,44.3389,44.3853,39100.0
2023-05-15 15:15:00,47.73,47.75,47.67,47.72,37110.0,44.3667,44.3853,44.311,44.3574,37110.0
2023-05-15 15:20:00,47.73,47.74,47.69,47.71,35669.0,44.3667,44.376,44.3296,44.3481,35669.0
2023-05-15 15:25:00,47.71,47.77,47.68,47.75,35043.0,44.3481,44.4039,44.3203,44.3853,35043.0
2023-05-15 15:30:00,47.75,47.83,47.72,47.8,53824.0,44.3853,44.4597,44.3574,44.4318,53824.0
2023-05-15 15:35:00,47.8,47.82,47.74,47.75,43113.0,44.4318,44.4504,44.376,44.3853,43113.0
2023-05-15 15:40:00,47.75,47.78,47.68,47.69,76744.0,44.3853,44.4132,44.3203,44.3296,76744.0
2023-05-15 15:45:00,47.68,47.75,47.65,47.73,115419.0,44.3203,44.3853,44.2924,44.3667,115419.0
2023-05-15 15:50:00,47.72,47.75,47.64,47.64,247054.0,44.3574,44.3853,44.2831,44.2831,247054.0
2023-05-15 15:55:00,47.64,47.72,47.62,47.72,338044.0,44.2831,44.3574,44.2645,44.3574,338044.0
2023-05-16 09:30:00,47.36,47.59,47.29,47.5,188541.0,44.0228,44.2366,43.9577,44.1529,188541.0
2023-05-16 09:35:00,47.52,47.66,47.41,47.41,71089.0,44.1715,44.3017,44.0693,44.0693,71089.0
2023-05-16 09:40:00,47.4,47.56,47.32,47.5,88708.0,44.06,44.2087,43.9856,44.1529,88708.0
2023-05-16 09:45:00,47.51,47.53,47.21,47.26,104089.0,44.1622,44.1808,43.8834,43.9299,104089.0
2023-05-16 09:50:00,47.27,47.27,46.98,46.99,164457.0,43.9392,43.9392,43.6696,43.6789,164457.0
2023-05-16 09:55:00,47.0,47.04,46.81,46.86,106432.0,43.6882,43.7254,43.5116,43.558,106432.0
2023-05-16 10:00:00,46.87,46.98,46.86,46.95,66525.0,43.5673,43.6696,43.558,43.6417,66525.0
2023-05-16 10:05:00,46.96,47.09,46.87,46.89,60019.0,43.651,43.7718,43.5673,43.5859,60019.0
2023-05-16 10:10:00,46.9,46.9,46.76,46.84,60318.0,43.5952,43.5952,43.4651,43.5394,60318.0
2023-05-16 10:15:00,46.85,46.89,46.76,46.79,74237.0,43.5487,43.5859,43.4651,43.493,74237.0
2023-05-16 10:20:00,46.79,46.86,46.7,46.75,83006.0,43.493,43.558,43.4093,43.4558,83006.0
2023-05-16 10:25:00,46.74,46.83,46.7,46.82,71984.0,43.4465,43.5302,43.4093,43.5209,71984.0
2023-05-16 10:30:00,46.82,46.84,46.68,46.72,66157.0,43.5209,43.5394,43.3907,43.4279,66157.0
2023-05-16 10:35:00,46.72,46.75,46.61,46.72,79931.0,43.4279,43.4558,43.3257,43.4279,79931.0
2023-05-16 10:40:00,46.72,46.8,46.69,46.77,87930.0,43.4279,43.5023,43.4,43.4744,87930.0
2023-05-16 10:45:00,46.76,46.8,46.71,46.76,52488.0,43.4651,43.5023,43.4186,43.4651,52488.0
2023-05-16 10:50:00,46.76,46.79,46.56,46.6,63113.0,43.4651,43.493,43.2792,43.3164,63113.0
2023-05-16 10:55:00,46.61,46.62,46.42,46.53,102443.0,43.3257,43.335,43.149,43.2513,102443.0
2023-05-16 11:00:00,46.53,46.7,46.52,46.69,44594.0,43.2513,43.4093,43.242,43.4,44594.0
2023-05-16 11:05:00,46.68,46.72,46.52,46.53,44355.0,43.3907,43.4279,43.242,43.2513,44355.0
2023-05-16 11:10:00,46.53,46.58,46.44,46.45,49320.0,43.2513,43.2978,43.1676,43.1769,49320.0
2023-05-16 11:15:00,46.45,46.49,46.39,46.4,98660.0,43.1769,43.2141,43.1212,43.1305,98660.0
2023-05-16 11:20:00,46.4,46.43,46.32,46.41,50174.0,43.1305,43.1583,43.0561,43.1397,50174.0
2023-05-16 11:25:00,46.41,46.54,46.41,46.54,55594.0,43.1397,43.2606,43.1397,43.2606,55594.0
2023-05-16 11:30:00,46.55,46.65,46.53,46.6,45935.0,43.2699,43.3628,43.2513,43.3164,45935.0
2023-05-16 11:35:00,46.61,46.61,46.36,46.39,52962.0,43.3257,43.3257,43.0933,43.1212,52962.0
2023-05-16 11:40:00,46.39,46.56,46.37,46.54,93406.0,43.1212,43.2792,43.1026,43.2606,93406.0
2023-05-16 11:45:00,46.55,46.55,46.47,46.52,40914.0,43.2699,43.2699,43.1955,43.242,40914.0
2023-05-16 11:50:00,46.51,46.57,46.42,46.44,56572.0,43.2327,43.2885,43.149,43.1676,56572.0
2023-05-16 11:55:00,46.45,46.47,46.4,46.46,53915.0,43.1769,43.1955,43.1305,43.1862,53915.0
2023-05-16 12:00:00,46.46,46.51,46.42,46.48,48452.0,43.1862,43.2327,43.149,43.2048,48452.0
2023-05-16 12:05:00,46.48,46.49,46.4,46.45,45534.0,43.2048,43.2141,43.1305,43.1769,45534.0
2023-05-16 12:10:00,46.44,46.51,46.37,46.4,62193.0,43.1676,43.2327,43.1026,43.1305,62193.0
2023-05-16 12:15:00,46.41,46.47,46.36,46.45,43701.0,43.1397,43.1955,43.0933,43.1769,43701.0
2023-05-16 12:20:00,46.45,46.45,46.35,46.39,45219.0,43.1769,43.1769,43.084,43.1212,45219.0
2023-05-16 12:25:00,46.37,46.37,46.26,46.34,57926.0,43.1026,43.1026,43.0003,43.0747,57926.0
2023-05-16 12:30:00,46.34,46.38,46.27,46.33,58440.0,43.0747,43.1119,43.0096,43.0654,58440.0
2023-05-16 12:35:00,46.33,46.44,46.3,46.44,62491.0,43.0654,43.1676,43.0375,43.1676,62491.0
2023-05-16 12:40:00,46.45,46.47,46.34,46.37,84809.0,43.1769,43.1955,43.0747,43.1026,84809.0
2023-05-16 12:45:00,46.36,46.36,46.27,46.34,52601.0,43.0933,43.0933,43.0096,43.0747,52601.0
2023-05-16 12:50:00,46.34,46.52,46.33,46.52,68883.0,43.0747,43.242,43.0654,43.242,68883.0
2023-05-16 12:55:00,46.51,46.56,46.45,46.48,104619.0,43.2327,43.2792,43.1769,43.2048,104619.0
2023-05-16 13:00:00,46.48,46.53,46.48,46.49,40264.0,43.2048,43.2513,43.2048,43.2141,40264.0
2023-05-16 13:05:00,46.5,46.56,46.48,46.55,37825.0,43.2234,43.2792,43.2048,43.2699,37825.0
2023-05-16 13:10:00,46.55,46.63,46.53,46.62,55356.0,43.2699,43.3442,43.2513,43.335,55356.0
2023-05-16 13:15:00,46.61,46.65,46.57,46.6,46718.0,43.3257,43.3628,43.2885,43.3164,46718.0
2023-05-16 13:20:00,46.61,46.66,46.58,46.6,36357.0,43.3257,43.3721,43.2978,43.3164,36357.0
2023-05-16 13:25:00,46.59,46.66,46.59,46.64,31596.0,43.3071,43.3721,43.3071,43.3535,31596.0
2023-05-16 13:30:00,46.64,46.66,46.57,46.62,82415.0,43.3535,43.3721,43.2885,43.335,82415.0
2023-05-16 13:35:00,46.62,46.67,46.58,46.65,35022.0,43.335,43.3814,43.2978,43.3628,35022.0
2023-05-16 13:40:00,46.64,46.64,46.54,46.57,41366.0,43.3535,43.3535,43.2606,43.2885,41366.0
2023-05-16 13:45:00,46.59,46.67,46.59,46.66,36676.0,43.3071,43.3814,43.3071,43.3721,36676.0
2023-05-16 13:50:00,46.66,46.7,46.63,46.66,63692.0,43.3721,43.4093,43.3442,43.3721,63692.0
2023-05-16 13:55:00,46.65,46.68,46.63,46.65,49252.0,43.3628,43.3907,43.3442,43.3628,49252.0
2023-05-16 14:00:00,46.65,46.69,46.63,46.69,50004.0,43.3628,43.4,43.3442,43.4,50004.0
2023-05-16 14:05:00,46.68,46.72,46.66,46.66,31716.0,43.3907,43.4279,43.3721,43.3721,31716.0
2023-05-16 14:10:00,46.66,46.66,46.46,46.46,97042.0,43.3721,43.3721,43.1862,43.1862,97042.0
2023-05-16 14:15:00,46.47,46.53,46.46,46.52,63701.0,43.1955,43.2513,43.1862,43.242,63701.0
2023-05-16 14:20:00,46.52,46.53,46.42,46.43,64412.0,43.242,43.2513,43.149,43.1583,64412.0
2023-05-16 14:25:00,46.44,46.55,46.41,46.53,38337.0,43.1676,43.2699,43.1397,43.2513,38337.0
2023-05-16 14:30:00,46.53,46.54,46.45,46.47,37144.0,43.2513,43.2606,43.1769,43.1955,37144.0
2023-05-16 14:35:00,46.46,46.54,46.45,46.52,38264.0,43.1862,43.2606,43.1769,43.242,38264.0
2023-05-16 14:40:00,46.53,46.55,46.49,46.53,39533.0,43.2513,43.2699,43.2141,43.2513,39533.0
2023-05-16 14:45:00,46.53,46.54,46.47,46.48,50646.0,43.2513,43.2606,43.1955,43.2048,50646.0
2023-05-16 14:50:00,46.49,46.55,46.47,46.55,28075.0,43.2141,43.2699,43.1955,43.2699,28075.0
2023-05-16 14:55:00,46.55,46.59,46.52,46.53,32771.0,43.2699,43.3071,43.242,43.2513,32771.0
2023-05-16 15:00:00,46.53,46.54,46.47,46.48,39424.0,43.2513,43.2606,43.1955,43.2048,39424.0
2023-05-16 15:05:00,46.48,46.51,46.46,46.47,53021.0,43.2048,43.2327,43.1862,43.1955,53021.0
2023-05-16 15:10:00,46.47,46.49,46.38,46.39,70056.0,43.1955,43.2141,43.1119,43.1212,70056.0
2023-05-16 15:15:00,46.38,46.44,46.36,46.41,34752.0,43.1119,43.1676,43.0933,43.1397,34752.0
2023-05-16 15:20:00,46.41,46.44,46.37,46.43,38993.0,43.1397,43.1676,43.1026,43.1583,38993.0
2023-05-16 15:25:00,46.43,46.45,46.4,46.41,57101.0,43.1583,43.1769,43.1305,43.1397,57101.0
2023-05-16 15:30:00,46.41,46.46,46.38,46.43,57529.0,43.1397,43.1862,43.1119,43.1583,57529.0
2023-05-16 15:35:00,46.43,46.45,46.36,46.36,99736.0,43.1583,43.1769,43.0933,43.0933,99736.0
2023-05-16 15:40:00,46.37,46.37,46.22,46.28,173543.0,43.1026,43.1026,42.9631,43.0189,173543.0
2023-05-16 15:45:00,46.28,46.3,46.21,46.29,146907.0,43.0189,43.0375,42.9538,43.0282,146907.0
2023-05-16 15:50:00,46.29,46.33,46.17,46.26,218897.0,43.0282,43.0654,42.9167,43.0003,218897.0
2023-05-16 15:55:00,46.26,46.28,46.05,46.13,875380.0,43.0003,43.0189,42.8051,42.8795,875380.0
2023-05-17 09:30:00,46.59,46.84,46.51,46.61,241658.0,43.3071,43.5394,43.2327,43.3257,241658.0
2023-05-17 09:35:00,46.62,46.68,46.57,46.6,77488.0,43.335,43.3907,43.2885,43.3164,77488.0
2023-05-17 09:40:00,46.58,46.85,46.45,46.85,119207.0,43.2978,43.5487,43.1769,43.5487,119207.0
2023-05-17 09:45:00,46.85,46.93,46.61,46.67,114793.0,43.5487,43.6231,43.3257,43.3814,114793.0
2023-05-17 09:50:00,46.69,46.82,46.6,46.62,58306.0,43.4,43.5209,43.3164,43.335,58306.0
2023-05-17 09:55:00,46.63,46.79,46.6,46.63,66008.0,43.3442,43.493,43.3164,43.3442,66008.0
2023-05-17 10:00:00,46.63,46.7,46.55,46.59,64729.0,43.3442,43.4093,43.2699,43.3071,64729.0
2023-05-17 10:05:00,46.59,46.79,46.58,46.69,84686.0,43.3071,43.493,43.2978,43.4,84686.0
2023-05-17 10:10:00,46.68,46.69,46.51,46.62,61033.0,43.3907,43.4,43.2327,43.335,61033.0
2023-05-17 10:15:00,46.65,46.7,46.55,46.58,66398.0,43.3628,43.4093,43.2699,43.2978,66398.0
2023-05-17 10:20:00,46.57,46.77,46.56,46.74,102351.0,43.2885,43.4744,43.2792,43.4465,102351.0
2023-05-17 10:25:00,46.75,46.92,46.71,46.85,158751.0,43.4558,43.6138,43.4186,43.5487,158751.0
2023-05-17 10:30:00,46.83,46.89,46.7,46.73,70851.0,43.5302,43.5859,43.4093,43.4372,70851.0
2023-05-17 10:35:00,46.72,46.79,46.55,46.58,71436.0,43.4279,43.493,43.2699,43.2978,71436.0
2023-05-17 10:40:00,46.57,46.65,46.54,46.6,58159.0,43.2885,43.3628,43.2606,43.3164,58159.0
2023-05-17 10:45:00,46.6,46.6,46.45,46.51,60241.0,43.3164,43.3164,43.1769,43.2327,60241.0
2023-05-17 10:50:00,46.52,46.6,46.47,46.53,48908.0,43.242,43.3164,43.1955,43.2513,48908.0
2023-05-17 10:55:00,46.53,46.6,46.51,46.57,50922.0,43.2513,43.3164,43.2327,43.2885,50922.0
2023-05-17 11:00:00,46.57,46.63,46.52,46.57,27696.0,43.2885,43.3442,43.242,43.2885,27696.0
2023-05-17 11:05:00,46.57,46.6,46.51,46.59,39610.0,43.2885,43.3164,43.2327,43.3071,39610.0
2023-05-17 11:10:00,46.59,46.73,46.56,46.73,55081.0,43.3071,43.4372,43.2792,43.4372,55081.0
2023-05-17 11:15:00,46.72,46.9,46.71,46.85,80034.0,43.4279,43.5952,43.4186,43.5487,80034.0
2023-05-17 11:20:00,46.84,46.94,46.76,46.82,76936.0,43.5394,43.6324,43.4651,43.5209,76936.0
2023-05-17 11:25:00,46.82,46.95,46.79,46.95,40292.0,43.5209,43.6417,43.493,43.6417,40292.0
2023-05-17 11:30:00,46.95,46.97,46.89,46.96,43255.0,43.6417,43.6603,43.5859,43.651,43255.0
2023-05-17 11:35:00,46.97,47.11,46.96,47.1,68870.0,43.6603,43.7904,43.651,43.7811,68870.0
2023-05-17 11:40:00,47.11,47.16,47.07,47.08,71929.0,43.7904,43.8369,43.7532,43.7625,71929.0
2023-05-17 11:45:00,47.08,47.2,47.08,47.18,48566.0,43.7625,43.8741,43.7625,43.8555,48566.0
2023-05-17 11:50:00,47.18,47.25,47.18,47.22,33283.0,43.8555,43.9206,43.8555,43.8927,33283.0
2023-05-17 11:55:00,47.21,47.27,47.19,47.26,56855.0,43.8834,43.9392,43.8648,43.9299,56855.0
2023-05-17 12:00:00,47.26,47.32,47.24,47.26,55738.0,43.9299,43.9856,43.9113,43.9299,55738.0
2023-05-17 12:05:00,47.26,47.39,47.26,47.33,48204.0,43.9299,44.0507,43.9299,43.9949,48204.0
2023-05-17 12:10:00,47.34,47.35,47.26,47.31,109156.0,44.0042,44.0135,43.9299,43.9763,109156.0
2023-05-17 12:15:00,47.31,47.34,47.23,47.32,43806.0,43.9763,44.0042,43.902,43.9856,43806.0
2023-05-17 12:20:00,47.32,47.44,47.31,47.36,90982.0,43.9856,44.0972,43.9763,44.0228,90982.0
2023-05-17 12:25:00,47.36,47.44,47.36,47.42,29669.0,44.0228,44.0972,44.0228,44.0786,29669.0
2023-05-17 12:30:00,47.43,47.45,47.41,47.44,31024.0,44.0879,44.1065,44.0693,44.0972,31024.0
2023-05-17 12:35:00,47.44,47.53,47.44,47.48,50516.0,44.0972,44.1808,44.0972,44.1344,50516.0
2023-05-17 12:40:00,47.48,47.54,47.45,47.54,51574.0,44.1344,44.1901,44.1065,44.1901,51574.0
2023-05-17 12:45:00,47.54,47.62,47.53,47.61,36898.0,44.1901,44.2645,44.1808,44.2552,36898.0
2023-05-17 12:50:00,47.6,47.67,47.58,47.65,34484.0,44.2459,44.311,44.2273,44.2924,34484.0
2023-05-17 12:55:00,47.65,47.71,47.56,47.63,166987.0,44.2924,44.3481,44.2087,44.2738,166987.0
2023-05-17 13:00:00,47.65,47.76,47.64,47.75,52213.0,44.2924,44.3946,44.2831,44.3853,52213.0
2023-05-17 13:05:00,47.75,47.84,47.75,47.8,88672.0,44.3853,44.469,44.3853,44.4318,88672.0
2023-05-17 13:10:00,47.79,47.83,47.72,47.8,70858.0,44.4225,44.4597,44.3574,44.4318,70858.0
2023-05-17 13:15:00,47.81,47.89,47.77,47.86,144607.0,44.4411,44.5155,44.4039,44.4876,144607.0
2023-05-17 13:20:00,47.87,47.9,47.85,47.9,67206.0,44.4969,44.5248,44.4783,44.5248,67206.0
2023-05-17 13:25:00,47.9,48.09,47.89,48.09,99570.0,44.5248,44.7014,44.5155,44.7014,99570.0
2023-05-17 13:30:00,48.09,48.24,48.08,48.23,220647.0,44.7014,44.8408,44.6921,44.8315,220647.0
2023-05-17 13:35:00,48.24,48.25,48.11,48.25,86017.0,44.8408,44.8501,44.72,44.8501,86017.0
2023-05-17 13:40:00,48.25,48.27,48.18,48.21,87322.0,44.8501,44.8687,44.785,44.8129,87322.0
2023-05-17 13:45:00,48.22,48.24,48.17,48.23,74945.0,44.8222,44.8408,44.7757,44.8315,74945.0
2023-05-17 13:50:00,48.23,48.28,48.19,48.22,75590.0,44.8315,44.878,44.7943,44.8222,75590.0
2023-05-17 13:55:00,48.23,48.29,48.19,48.23,67054.0,44.8315,44.8873,44.7943,44.8315,67054.0
2023-05-17 14:00:00,48.22,48.24,48.14,48.15,48687.0,44.8222,44.8408,44.7478,44.7571,48687.0
2023-05-17 14:05:00,48.14,48.15,47.95,47.97,88536.0,44.7478,44.7571,44.5712,44.5898,88536.0
2023-05-17 14:10:00,47.97,47.99,47.89,47.95,59744.0,44.5898,44.6084,44.5155,44.5712,59744.0
2023-05-17 14:15:00,47.95,48.07,47.94,48.06,62826.0,44.5712,44.6828,44.5619,44.6735,62826.0
2023-05-17 14:20:00,48.07,48.1,48.01,48.02,36760.0,44.6828,44.7107,44.627,44.6363,36760.0
2023-05-17 14:25:00,48.02,48.02,47.93,47.96,49505.0,44.6363,44.6363,44.5526,44.5805,49505.0
2023-05-17 14:30:00,47.96,47.96,47.85,47.87,46647.0,44.5805,44.5805,44.4783,44.4969,46647.0
2023-05-17 14:35:00,47.87,47.91,47.76,47.78,95383.0,44.4969,44.5341,44.3946,44.4132,95383.0
2023-05-17 14:40:00,47.79,47.84,47.77,47.8,54439.0,44.4225,44.469,44.4039,44.4318,54439.0
2023-05-17 14:45:00,47.79,47.85,47.76,47.85,65966.0,44.4225,44.4783,44.3946,44.4783,65966.0
2023-05-17 14:50:00,47.86,47.88,47.78,47.78,58794.0,44.4876,44.5062,44.4132,44.4132,58794.0
2023-05-17 14:55:00,47.78,47.79,47.74,47.77,76578.0,44.4132,44.4225,44.376,44.4039,76578.0
2023-05-17 15:00:00,47.77,47.78,47.72,47.75,44035.0,44.4039,44.4132,44.3574,44.3853,44035.0
2023-05-17 15:05:00,47.75,47.85,47.73,47.84,47566.0,44.3853,44.4783,44.3667,44.469,47566.0
2023-05-17 15:10:00,47.84,47.85,47.75,47.78,47279.0,44.469,44.4783,44.3853,44.4132,47279.0
2023-05-17 15:15:00,47.78,47.81,47.73,47.76,44169.0,44.4132,44.4411,44.3667,44.3946,44169.0
2023-05-17 15:20:00,47.75,47.76,47.63,47.64,139680.0,44.3853,44.3946,44.2738,44.2831,139680.0
2023-05-17 15:25:00,47.63,47.71,47.6,47.71,56197.0,44.2738,44.3481,44.2459,44.3481,56197.0
2023-05-17 15:30:00,47.71,47.71,47.55,47.57,49094.0,44.3481,44.3481,44.1994,44.218,49094.0
2023-05-17 15:35:00,47.58,47.61,47.53,47.6,64596.0,44.2273,44.2552,44.1808,44.2459,64596.0
2023-05-17 15:40:00,47.59,47.66,47.58,47.62,61794.0,44.2366,44.3017,44.2273,44.2645,61794.0
2023-05-17 15:45:00,47.61,47.75,47.6,47.75,148795.0,44.2552,44.3853,44.2459,44.3853,148795.0
2023-05-17 15:50:00,47.74,47.75,47.6,47.65,173656.0,44.376,44.3853,44.2459,44.2924,173656.0
2023-05-17 15:55:00,47.65,47.71,47.61,47.71,215339.0,44.2924,44.3481,44.2552,44.3481,215339.0
2023-05-18 09:30:00,47.37,47.4,47.06,47.37,141184.0,44.0321,44.06,43.7439,44.0321,141184.0
2023-05-18 09:35:00,47.34,47.44,47.23,47.44,69528.0,44.0042,44.0972,43.902,44.0972,69528.0
2023-05-18 09:40:00,47.43,47.69,47.4,47.48,49540.0,44.0879,44.3296,44.06,44.1344,49540.0
2023-05-18 09:45:00,47.49,47.5,47.3,47.38,46289.0,44.1436,44.1529,43.967,44.0414,46289.0
2023-05-18 09:50:00,47.36,47.39,47.21,47.32,47537.0,44.0228,44.0507,43.8834,43.9856,47537.0
2023-05-18 09:55:00,47.32,47.32,47.07,47.3,64286.0,43.9856,43.9856,43.7532,43.967,64286.0
2023-05-18 10:00:00,47.3,47.33,47.16,47.16,47558.0,43.967,43.9949,43.8369,43.8369,47558.0
2023-05-18 10:05:00,47.16,47.26,47.11,47.19,79330.0,43.8369,43.9299,43.7904,43.8648,79330.0
2023-05-18 10:10:00,47.2,47.39,47.19,47.32,59386.0,43.8741,44.0507,43.8648,43.9856,59386.0
2023-05-18 10:15:00,47.32,47.61,47.29,47.6,49088.0,43.9856,44.2552,43.9577,44.2459,49088.0
2023-05-18 10:20:00,47.6,47.66,47.52,47.55,52786.0,44.2459,44.3017,44.1715,44.1994,52786.0
2023-05-18 10:25:00,47.55,47.56,47.42,47.42,50229.0,44.1994,44.2087,44.0786,44.0786,50229.0
2023-05-18 10:30:00,47.43,47.74,47.42,47.71,73828.0,44.0879,44.376,44.0786,44.3481,73828.0
2023-05-18 10:35:00,47.72,47.78,47.61,47.77,46627.0,44.3574,44.4132,44.2552,44.4039,46627.0
2023-05-18 10:40:00,47.77,47.77,47.6,47.65,63659.0,44.4039,44.4039,44.2459,44.2924,63659.0
2023-05-18 10:45:00,47.66,47.78,47.56,47.76,43788.0,44.3017,44.4132,44.2087,44.3946,43788.0
2023-05-18 10:50:00,47.74,47.78,47.66,47.73,67243.0,44.376,44.4132,44.3017,44.3667,67243.0
2023-05-18 10:55:00,47.73,47.8,47.7,47.8,34074.0,44.3667,44.4318,44.3389,44.4318,34074.0
2023-05-18 11:00:00,47.82,47.92,47.8,47.86,37907.0,44.4504,44.5433,44.4318,44.4876,37907.0
2023-05-18 11:05:00,47.86,47.86,47.65,47.68,70119.0,44.4876,44.4876,44.2924,44.3203,70119.0
2023-05-18 11:10:00,47.68,47.68,47.56,47.57,28719.0,44.3203,44.3203,44.2087,44.218,28719.0
2023-05-18 11:15:00,47.59,47.69,47.59,47.65,34641.0,44.2366,44.3296,44.2366,44.2924,34641.0
2023-05-18 11:20:00,47.66,47.7,47.57,47.66,48443.0,44.3017,44.3389,44.218,44.3017,48443.0
2023-05-18 11:25:00,47.66,47.66,47.59,47.64,51521.0,44.3017,44.3017,44.2366,44.2831,51521.0
2023-05-18 11:30:00,47.65,47.74,47.64,47.65,40192.0,44.2924,44.376,44.2831,44.2924,40192.0
2023-05-18 11:35:00,47.66,47.73,47.6,47.71,26392.0,44.3017,44.3667,44.2459,44.3481,26392.0
2023-05-18 11:40:00,47.72,47.72,47.62,47.66,41068.0,44.3574,44.3574,44.2645,44.3017,41068.0
2023-05-18 11:45:00,47.68,47.82,47.68,47.76,49164.0,44.3203,44.4504,44.3203,44.3946,49164.0
2023-05-18 11:50:00,47.75,47.81,47.71,47.8,21166.0,44.3853,44.4411,44.3481,44.4318,21166.0
2023-05-18 11:55:00,47.81,47.86,47.69,47.75,74110.0,44.4411,44.4876,44.3296,44.3853,74110.0
2023-05-18 12:00:00,47.74,47.84,47.68,47.82,31141.0,44.376,44.469,44.3203,44.4504,31141.0
2023-05-18 12:05:00,47.82,47.83,47.66,47.71,56548.0,44.4504,44.4597,44.3017,44.3481,56548.0
2023-05-18 12:10:00,47.7,47.72,47.56,47.57,48257.0,44.3389,44.3574,44.2087,44.218,48257.0
2023-05-18 12:15:00,47.56,47.63,47.5,47.58,57028.0,44.2087,44.2738,44.1529,44.2273,57028.0
2023-05-18 12:20:00,47.59,47.66,47.56,47.62,45053.0,44.2366,44.3017,44.2087,44.2645,45053.0
2023-05-18 12:25:00,47.6,47.65,47.53,47.65,33252.0,44.2459,44.2924,44.1808,44.2924,33252.0
2023-05-18 12:30:00,47.64,47.66,47.56,47.57,35109.0,44.2831,44.3017,44.2087,44.218,35109.0
2023-05-18 12:35:00,47.56,47.66,47.54,47.59,34475.0,44.2087,44.3017,44.1901,44.2366,34475.0
2023-05-18 12:40:00,47.6,47.66,47.55,47.65,37522.0,44.2459,44.3017,44.1994,44.2924,37522.0
2023-05-18 12:45:00,47.66,47.7,47.61,47.63,27916.0,44.3017,44.3389,44.2552,44.2738,27916.0
2023-05-18 12:50:00,47.6,47.74,47.59,47.73,24770.0,44.2459,44.376,44.2366,44.3667,24770.0
2023-05-18 12:55:00,47.74,47.75,47.61,47.7,32456.0,44.376,44.3853,44.2552,44.3389,32456.0
2023-05-18 13:00:00,47.7,47.72,47.66,47.67,28518.0,44.3389,44.3574,44.3017,44.311,28518.0
2023-05-18 13:05:00,47.68,47.73,47.66,47.71,44410.0,44.3203,44.3667,44.3017,44.3481,44410.0
2023-05-18 13:10:00,47.67,47.67,47.53,47.55,41976.0,44.311,44.311,44.1808,44.1994,41976.0
2023-05-18 13:15:00,47.54,47.58,47.52,47.54,52622.0,44.1901,44.2273,44.1715,44.1901,52622.0
2023-05-18 13:20:00,47.53,47.61,47.53,47.57,35404.0,44.1808,44.2552,44.1808,44.218,35404.0
2023-05-18 13:25:00,47.57,47.59,47.45,47.45,89085.0,44.218,44.2366,44.1065,44.1065,89085.0
2023-05-18 13:30:00,47.43,47.63,47.42,47.63,283518.0,44.0879,44.2738,44.0786,44.2738,283518.0
2023-05-18 13:35:00,47.62,47.65,47.51,47.52,43171.0,44.2645,44.2924,44.1622,44.1715,43171.0
2023-05-18 13:40:00,47.51,47.55,47.45,47.53,54146.0,44.1622,44.1994,44.1065,44.1808,54146.0
2023-05-18 13:45:00,47.52,47.63,47.49,47.61,29147.0,44.1715,44.2738,44.1436,44.2552,29147.0
2023-05-18 13:50:00,47.6,47.65,47.58,47.65,34583.0,44.2459,44.2924,44.2273,44.2924,34583.0
2023-05-18 13:55:00,47.64,47.66,47.54,47.58,43260.0,44.2831,44.3017,44.1901,44.2273,43260.0
2023-05-18 14:00:00,47.57,47.69,47.56,47.59,52950.0,44.218,44.3296,44.2087,44.2366,52950.0
2023-05-18 14:05:00,47.61,47.65,47.53,47.64,16245.0,44.2552,44.2924,44.1808,44.2831,16245.0
2023-05-18 14:10:00,47.64,47.7,47.64,47.69,41032.0,44.2831,44.3389,44.2831,44.3296,41032.0
2023-05-18 14:15:00,47.7,47.74,47.66,47.72,40735.0,44.3389,44.376,44.3017,44.3574,40735.0
2023-05-18 14:20:00,47.73,47.77,47.69,47.75,39085.0,44.3667,44.4039,44.3296,44.3853,39085.0
2023-05-18 14:25:00,47.75,47.89,47.75,47.84,27140.0,44.3853,44.5155,44.3853,44.469,27140.0
2023-05-18 14:30:00,47.84,47.91,47.83,47.9,18829.0,44.469,44.5341,44.4597,44.5248,18829.0
2023-05-18 14:35:00,47.9,47.99,47.87,47.97,41163.0,44.5248,44.6084,44.4969,44.5898,41163.0
2023-05-18 14:40:00,47.97,48.04,47.94,48.02,31821.0,44.5898,44.6549,44.5619,44.6363,31821.0
2023-05-18 14:45:00,48.03,48.06,47.95,48.05,35315.0,44.6456,44.6735,44.5712,44.6642,35315.0
2023-05-18 14:50:00,48.05,48.09,48.02,48.06,21276.0,44.6642,44.7014,44.6363,44.6735,21276.0
2023-05-18 14:55:00,48.07,48.16,48.02,48.14,79432.0,44.6828,44.7664,44.6363,44.7478,79432.0
2023-05-18 15:00:00,48.15,48.15,48.04,48.05,69436.0,44.7571,44.7571,44.6549,44.6642,69436.0
2023-05-18 15:05:00,48.04,48.06,48.0,48.05,38659.0,44.6549,44.6735,44.6177,44.6642,38659.0
2023-05-18 15:10:00,48.05,48.13,48.05,48.13,39339.0,44.6642,44.7386,44.6642,44.7386,39339.0
2023-05-18 15:15:00,48.13,48.13,48.08,48.11,46397.0,44.7386,44.7386,44.6921,44.72,46397.0
2023-05-18 15:20:00,48.11,48.17,48.1,48.15,52394.0,44.72,44.7757,44.7107,44.7571,52394.0
2023-05-18 15:25:00,48.14,48.2,48.11,48.19,58154.0,44.7478,44.8036,44.72,44.7943,58154.0
2023-05-18 15:30:00,48.19,48.22,48.12,48.21,63721.0,44.7943,44.8222,44.7293,44.8129,63721.0
2023-05-18 15:35:00,48.21,48.22,48.16,48.21,98260.0,44.8129,44.8222,44.7664,44.8129,98260.0
2023-05-18 15:40:00,48.2,48.28,48.17,48.28,97371.0,44.8036,44.878,44.7757,44.878,97371.0
2023-05-18 15:45:00,48.28,48.32,48.19,48.22,122876.0,44.878,44.9152,44.7943,44.8222,122876.0
2023-05-18 15:50:00,48.23,48.37,48.2,48.27,189759.0,44.8315,44.9616,44.8036,44.8687,189759.0
2023-05-18 15:55:00,48.27,48.35,48.27,48.27,250831.0,44.8687,44.943,44.8687,44.8687,250831.0
2023-05-19 09:30:00,49.03,49.14,48.82,49.06,277940.0,45.5751,45.6774,45.3799,45.603,277940.0
2023-05-19 09:35:00,49.08,49.33,49.0,49.01,157909.0,45.6216,45.854,45.5472,45.5565,157909.0
2023-05-19 09:40:00,49.02,49.09,48.82,48.89,122668.0,45.5658,45.6309,45.3799,45.445,122668.0
2023-05-19 09:45:00,48.89,49.19,48.89,49.12,98288.0,45.445,45.7239,45.445,45.6588,98288.0
2023-05-19 09:50:00,49.15,49.39,49.1,49.37,131299.0,45.6867,45.9098,45.6402,45.8912,131299.0
2023-05-19 09:55:00,49.36,49.36,49.13,49.23,109935.0,45.8819,45.8819,45.6681,45.761,109935.0
2023-05-19 10:00:00,49.23,49.3,49.1,49.11,71254.0,45.761,45.8261,45.6402,45.6495,71254.0
2023-05-19 10:05:00,49.11,49.29,49.07,49.25,84162.0,45.6495,45.8168,45.6123,45.7796,84162.0
2023-05-19 10:10:00,49.26,49.26,49.07,49.19,72975.0,45.7889,45.7889,45.6123,45.7239,72975.0
2023-05-19 10:15:00,49.21,49.29,49.15,49.23,110678.0,45.7424,45.8168,45.6867,45.761,110678.0
2023-05-19 10:20:00,49.24,49.28,49.08,49.08,32351.0,45.7703,45.8075,45.6216,45.6216,32351.0
2023-05-19 10:25:00,49.09,49.21,49.05,49.16,47118.0,45.6309,45.7424,45.5937,45.696,47118.0
2023-05-19 10:30:00,49.16,49.4,49.15,49.36,233772.0,45.696,45.9191,45.6867,45.8819,233772.0
2023-05-19 10:35:00,49.35,49.4,49.25,49.35,215736.0,45.8726,45.9191,45.7796,45.8726,215736.0
2023-05-19 10:40:00,49.33,49.37,49.27,49.3,68171.0,45.854,45.8912,45.7982,45.8261,68171.0
2023-05-19 10:45:00,49.3,49.33,49.23,49.24,111685.0,45.8261,45.854,45.761,45.7703,111685.0
2023-05-19 10:50:00,49.25,49.42,49.24,49.38,69896.0,45.7796,45.9377,45.7703,45.9005,69896.0
2023-05-19 10:55:00,49.39,49.5,49.35,49.47,64425.0,45.9098,46.012,45.8726,45.9841,64425.0
2023-05-19 11:00:00,49.47,49.59,49.41,49.53,88209.0,45.9841,46.0957,45.9284,46.0399,88209.0
2023-05-19 11:05:00,49.52,49.52,49.38,49.39,76581.0,46.0306,46.0306,45.9005,45.9098,76581.0
2023-05-19 11:10:00,49.38,49.47,49.32,49.4,92947.0,45.9005,45.9841,45.8447,45.9191,92947.0
2023-05-19 11:15:00,49.39,49.44,49.22,49.25,62388.0,45.9098,45.9562,45.7517,45.7796,62388.0
2023-05-19 11:20:00,49.25,49.41,49.22,49.23,58298.0,45.7796,45.9284,45.7517,45.761,58298.0
2023-05-19 11:25:00,49.23,49.33,49.16,49.2,52580.0,45.761,45.854,45.696,45.7332,52580.0
2023-05-19 11:30:00,49.19,49.2,49.01,49.1,141159.0,45.7239,45.7332,45.5565,45.6402,141159.0
2023-05-19 11:35:00,49.11,49.11,48.86,48.93,101303.0,45.6495,45.6495,45.4171,45.4822,101303.0
2023-05-19 11:40:00,48.92,49.04,48.86,48.97,110101.0,45.4729,45.5844,45.4171,45.5194,110101.0
2023-05-19 11:45:00,48.98,49.15,48.98,49.14,54588.0,45.5287,45.6867,45.5287,45.6774,54588.0
2023-05-19 11:50:00,49.14,49.17,49.07,49.13,27756.0,45.6774,45.7053,45.6123,45.6681,27756.0
2023-05-19 11:55:00,49.15,49.2,49.06,49.08,51426.0,45.6867,45.7332,45.603,45.6216,51426.0
2023-05-19 12:00:00,49.08,49.15,49.01,49.05,29073.0,45.6216,45.6867,45.5565,45.5937,29073.0
2023-05-19 12:05:00,49.04,49.06,48.95,49.01,40606.0,45.5844,45.603,45.5008,45.5565,40606.0
2023-05-19 12:10:00,49.01,49.09,48.95,49.06,38628.0,45.5565,45.6309,45.5008,45.603,38628.0
2023-05-19 12:15:00,49.09,49.11,48.97,48.98,32731.0,45.6309,45.6495,45.5194,45.5287,32731.0
2023-05-19 12:20:00,48.98,49.03,48.95,49.01,24145.0,45.5287,45.5751,45.5008,45.5565,24145.0
2023-05-19 12:25:00,49.02,49.12,48.97,49.12,29030.0,45.5658,45.6588,45.5194,45.6588,29030.0
2023-05-19 12:30:00,49.11,49.12,48.96,49.02,45924.0,45.6495,45.6588,45.5101,45.5658,45924.0
2023-05-19 12:35:00,49.02,49.19,48.99,49.19,267504.0,45.5658,45.7239,45.538,45.7239,267504.0
2023-05-19 12:40:00,49.19,49.36,49.18,49.28,255591.0,45.7239,45.8819,45.7146,45.8075,255591.0
2023-05-19 12:45:00,49.28,49.32,49.24,49.31,111945.0,45.8075,45.8447,45.7703,45.8354,111945.0
2023-05-19 12:50:00,49.32,49.55,49.3,49.54,94530.0,45.8447,46.0585,45.8261,46.0492,94530.0
2023-05-19 12:55:00,49.54,49.54,49.44,49.46,56500.0,46.0492,46.0492,45.9562,45.9748,56500.0
2023-05-19 13:00:00,49.47,49.55,49.45,49.5,56485.0,45.9841,46.0585,45.9655,46.012,56485.0
2023-05-19 13:05:00,49.49,49.5,49.39,49.42,45817.0,46.0027,46.012,45.9098,45.9377,45817.0
2023-05-19 13:10:00,49.41,49.41,49.28,49.3,74980.0,45.9284,45.9284,45.8075,45.8261,74980.0
2023-05-19 13:15:00,49.29,49.39,49.27,49.36,42460.0,45.8168,45.9098,45.7982,45.8819,42460.0
2023-05-19 13:20:00,49.37,49.38,49.28,49.29,33022.0,45.8912,45.9005,45.8075,45.8168,33022.0
2023-05-19 13:25:00,49.3,49.33,49.2,49.28,56113.0,45.8261,45.854,45.7332,45.8075,56113.0
2023-05-19 13:30:00,49.28,49.32,49.27,49.3,35920.0,45.8075,45.8447,45.7982,45.8261,35920.0
2023-05-19 13:35:00,49.3,49.35,49.26,49.29,39102.0,45.8261,45.8726,45.7889,45.8168,39102.0
2023-05-19 13:40:00,49.29,49.36,49.27,49.35,35358.0,45.8168,45.8819,45.7982,45.8726,35358.0
2023-05-19 13:45:00,49.34,49.41,49.27,49.29,93733.0,45.8633,45.9284,45.7982,45.8168,93733.0
2023-05-19 13:50:00,49.29,49.29,49.2,49.22,96959.0,45.8168,45.8168,45.7332,45.7517,96959.0
2023-05-19 13:55:00,49.22,49.24,49.1,49.13,124355.0,45.7517,45.7703,45.6402,45.6681,124355.0
2023-05-19 14:00:00,49.13,49.19,49.1,49.16,46367.0,45.6681,45.7239,45.6402,45.696,46367.0
2023-05-19 14:05:00,49.17,49.19,49.13,49.14,27858.0,45.7053,45.7239,45.6681,45.6774,27858.0
2023-05-19 14:10:00,49.14,49.18,49.11,49.14,29361.0,45.6774,45.7146,45.6495,45.6774,29361.0
2023-05-19 14:15:00,49.14,49.21,49.08,49.21,49992.0,45.6774,45.7424,45.6216,45.7424,49992.0
2023-05-19 14:20:00,49.21,49.27,49.2,49.26,43624.0,45.7424,45.7982,45.7332,45.7889,43624.0
2023-05-19 14:25:00,49.25,49.27,49.14,49.16,39319.0,45.7796,45.7982,45.6774,45.696,39319.0
2023-05-19 14:30:00,49.15,49.16,49.1,49.15,47815.0,45.6867,45.696,45.6402,45.6867,47815.0
2023-05-19 14:35:00,49.15,49.2,49.12,49.2,35286.0,45.6867,45.7332,45.6588,45.7332,35286.0
2023-05-19 14:40:00,49.2,49.26,49.19,49.22,41403.0,45.7332,45.7889,45.7239,45.7517,41403.0
2023-05-19 14:45:00,49.21,49.22,49.1,49.12,47687.0,45.7424,45.7517,45.6402,45.6588,47687.0
2023-05-19 14:50:00,49.12,49.25,49.12,49.25,42975.0,45.6588,45.7796,45.6588,45.7796,42975.0
2023-05-19 14:55:00,49.26,49.3,49.24,49.28,48251.0,45.7889,45.8261,45.7703,45.8075,48251.0
2023-05-19 15:00:00,49.27,49.3,49.2,49.21,76204.0,45.7982,45.8261,45.7332,45.7424,76204.0
2023-05-19 15:05:00,49.2,49.21,49.14,49.17,41394.0,45.7332,45.7424,45.6774,45.7053,41394.0
2023-05-19 15:10:00,49.17,49.21,49.13,49.16,41843.0,45.7053,45.7424,45.6681,45.696,41843.0
2023-05-19 15:15:00,49.14,49.16,49.1,49.14,35272.0,45.6774,45.696,45.6402,45.6774,35272.0
2023-05-19 15:20:00,49.15,49.16,49.1,49.15,42810.0,45.6867,45.696,45.6402,45.6867,42810.0
2023-05-19 15:25:00,49.15,49.18,49.11,49.13,63258.0,45.6867,45.7146,45.6495,45.6681,63258.0
2023-05-19 15:30:00,49.13,49.16,49.07,49.13,60471.0,45.6681,45.696,45.6123,45.6681,60471.0
2023-05-19 15:35:00,49.13,49.23,49.12,49.23,44541.0,45.6681,45.761,45.6588,45.761,44541.0
2023-05-19 15:40:00,49.23,49.26,49.2,49.23,76550.0,45.761,45.7889,45.7332,45.761,76550.0
2023-05-19 15:45:00,49.24,49.31,49.23,49.3,77271.0,45.7703,45.8354,45.761,45.8261,77271.0
2023-05-19 15:50:00,49.29,49.35,49.24,49.29,139366.0,45.8168,45.8726,45.7703,45.8168,139366.0
2023-05-19 15:55:00,49.29,49.3,49.19,49.2,313445.0,45.8168,45.8261,45.7239,45.7332,313445.0
2023-05-22 09:30:00,49.19,49.36,49.11,49.24,181060.0,45.7239,45.8819,45.6495,45.7703,181060.0
2023-05-22 09:35:00,49.23,49.41,49.23,49.39,95377.0,45.761,45.9284,45.761,45.9098,95377.0
2023-05-22 09:40:00,49.41,49.47,49.14,49.15,71436.0,45.9284,45.9841,45.6774,45.6867,71436.0
2023-05-22 09:45:00,49.15,49.17,48.9,49.02,113564.0,45.6867,45.7053,45.4543,45.5658,113564.0
2023-05-22 09:50:00,49.05,49.26,49.05,49.22,45416.0,45.5937,45.7889,45.5937,45.7517,45416.0
2023-05-22 09:55:00,49.25,49.31,49.12,49.22,61479.0,45.7796,45.8354,45.6588,45.7517,61479.0
2023-05-22 10:00:00,49.23,49.32,49.12,49.2,39300.0,45.761,45.8447,45.6588,45.7332,39300.0
2023-05-22 10:05:00,49.22,49.28,48.97,49.02,55484.0,45.7517,45.8075,45.5194,45.5658,55484.0
2023-05-22 10:10:00,49.01,49.27,48.99,49.23,62062.0,45.5565,45.7982,45.538,45.761,62062.0
2023-05-22 10:15:00,49.23,49.39,49.18,49.39,25469.0,45.761,45.9098,45.7146,45.9098,25469.0
2023-05-22 10:20:00,49.38,49.44,49.29,49.39,52003.0,45.9005,45.9562,45.8168,45.9098,52003.0
2023-05-22 10:25:00,49.38,49.55,49.32,49.48,59615.0,45.9005,46.0585,45.8447,45.9934,59615.0
2023-05-22 10:30:00,49.49,49.65,49.49,49.6,42944.0,46.0027,46.1514,46.0027,46.105,42944.0
2023-05-22 10:35:00,49.61,49.67,49.53,49.53,43170.0,46.1143,46.17,46.0399,46.0399,43170.0
2023-05-22 10:40:00,49.54,49.54,49.38,49.39,36021.0,46.0492,46.0492,45.9005,45.9098,36021.0
2023-05-22 10:45:00,49.39,49.41,49.31,49.37,35851.0,45.9098,45.9284,45.8354,45.8912,35851.0
2023-05-22 10:50:00,49.36,49.5,49.34,49.47,28576.0,45.8819,46.012,45.8633,45.9841,28576.0
2023-05-22 10:55:00,49.45,49.48,49.38,49.46,30873.0,45.9655,45.9934,45.9005,45.9748,30873.0
2023-05-22 11:00:00,49.47,49.49,49.38,49.48,27268.0,45.9841,46.0027,45.9005,45.9934,27268.0
2023-05-22 11:05:00,49.47,49.54,49.45,49.5,38425.0,45.9841,46.0492,45.9655,46.012,38425.0
2023-05-22 11:10:00,49.49,49.49,49.38,49.4,31892.0,46.0027,46.0027,45.9005,45.9191,31892.0
2023-05-22 11:15:00,49.4,49.47,49.33,49.36,59270.0,45.9191,45.9841,45.854,45.8819,59270.0
2023-05-22 11:20:00,49.36,49.52,49.31,49.52,76606.0,45.8819,46.0306,45.8354,46.0306,76606.0
2023-05-22 11:25:00,49.51,49.58,49.49,49.54,37035.0,46.0213,46.0864,46.0027,46.0492,37035.0
2023-05-22 11:30:00,49.55,49.63,49.52,49.55,117547.0,46.0585,46.1329,46.0306,46.0585,117547.0
2023-05-22 11:35:00,49.56,49.56,49.45,49.47,39455.0,46.0678,46.0678,45.9655,45.9841,39455.0
2023-05-22 11:40:00,49.48,49.6,49.45,49.57,32307.0,45.9934,46.105,45.9655,46.0771,32307.0
2023-05-22 11:45:00,49.57,49.69,49.51,49.66,44777.0,46.0771,46.1886,46.0213,46.1607,44777.0
2023-05-22 11:50:00,49.67,49.78,49.67,49.77,68938.0,46.17,46.2723,46.17,46.263,68938.0
2023-05-22 11:55:00,49.76,49.78,49.69,49.69,25621.0,46.2537,46.2723,46.1886,46.1886,25621.0
2023-05-22 12:00:00,49.7,49.8,49.66,49.76,38764.0,46.1979,46.2909,46.1607,46.2537,38764.0
2023-05-22 12:05:00,49.75,49.78,49.6,49.6,21036.0,46.2444,46.2723,46.105,46.105,21036.0
2023-05-22 12:10:00,49.6,49.65,49.56,49.63,30026.0,46.105,46.1514,46.0678,46.1329,30026.0
2023-05-22 12:15:00,49.63,49.71,49.61,49.71,27359.0,46.1329,46.2072,46.1143,46.2072,27359.0
2023-05-22 12:20:00,49.71,49.75,49.62,49.65,25442.0,46.2072,46.2444,46.1236,46.1514,25442.0
2023-05-22 12:25:00,49.66,49.81,49.65,49.79,34675.0,46.1607,46.3002,46.1514,46.2816,34675.0
2023-05-22 12:30:00,49.78,49.82,49.72,49.77,50835.0,46.2723,46.3095,46.2165,46.263,50835.0
2023-05-22 12:35:00,49.77,49.79,49.69,49.7,41939.0,46.263,46.2816,46.1886,46.1979,41939.0
2023-05-22 12:40:00,49.7,49.79,49.68,49.74,28494.0,46.1979,46.2816,46.1793,46.2351,28494.0
2023-05-22 12:45:00,49.74,49.75,49.67,49.68,18538.0,46.2351,46.2444,46.17,46.1793,18538.0
2023-05-22 12:50:00,49.69,49.7,49.65,49.7,20541.0,46.1886,46.1979,46.1514,46.1979,20541.0
2023-05-22 12:55:00,49.69,49.75,49.68,49.74,33973.0,46.1886,46.2444,46.1793,46.2351,33973.0
2023-05-22 13:00:00,49.74,49.89,49.73,49.89,115600.0,46.2351,46.3745,46.2258,46.3745,115600.0
2023-05-22 13:05:00,49.89,49.93,49.85,49.9,46197.0,46.3745,46.4117,46.3374,46.3838,46197.0
2023-05-22 13:10:00,49.9,49.92,49.81,49.83,74886.0,46.3838,46.4024,46.3002,46.3188,74886.0
2023-05-22 13:15:00,49.81,49.83,49.74,49.83,18138.0,46.3002,46.3188,46.2351,46.3188,18138.0
2023-05-22 13:20:00,49.83,49.91,49.82,49.89,30932.0,46.3188,46.3931,46.3095,46.3745,30932.0
2023-05-22 13:25:00,49.89,49.96,49.83,49.93,60772.0,46.3745,46.4396,46.3188,46.4117,60772.0
2023-05-22 13:30:00,49.93,49.97,49.9,49.94,20139.0,46.4117,46.4489,46.3838,46.421,20139.0
2023-05-22 13:35:00,49.94,49.98,49.93,49.96,22878.0,46.421,46.4582,46.4117,46.4396,22878.0
2023-05-22 13:40:00,49.96,49.98,49.91,49.91,21033.0,46.4396,46.4582,46.3931,46.3931,21033.0
2023-05-22 13:45:00,49.92,49.97,49.9,49.9,14795.0,46.4024,46.4489,46.3838,46.3838,14795.0
2023-05-22 13:50:00,49.9,49.96,49.87,49.94,24898.0,46.3838,46.4396,46.3559,46.421,24898.0
2023-05-22 13:55:00,49.94,49.95,49.89,49.91,15776.0,46.421,46.4303,46.3745,46.3931,15776.0
2023-05-22 14:00:00,49.91,49.93,49.84,49.9,25051.0,46.3931,46.4117,46.3281,46.3838,25051.0
2023-05-22 14:05:00,49.89,49.96,49.88,49.95,40364.0,46.3745,46.4396,46.3652,46.4303,40364.0
2023-05-22 14:10:00,49.94,49.95,49.86,49.87,24422.0,46.421,46.4303,46.3466,46.3559,24422.0
2023-05-22 14:15:00,49.87,49.94,49.86,49.91,28255.0,46.3559,46.421,46.3466,46.3931,28255.0
2023-05-22 14:20:00,49.92,49.94,49.88,49.89,76654.0,46.4024,46.421,46.3652,46.3745,76654.0
2023-05-22 14:25:00,49.9,49.94,49.88,49.89,58444.0,46.3838,46.421,46.3652,46.3745,58444.0
2023-05-22 14:30:00,49.89,49.92,49.86,49.91,33854.0,46.3745,46.4024,46.3466,46.3931,33854.0
2023-05-22 14:35:00,49.9,49.91,49.84,49.84,29109.0,46.3838,46.3931,46.3281,46.3281,29109.0
2023-05-22 14:40:00,49.84,49.91,49.83,49.91,18004.0,46.3281,46.3931,46.3188,46.3931,18004.0
2023-05-22 14:45:00,49.91,49.94,49.88,49.9,36816.0,46.3931,46.421,46.3652,46.3838,36816.0
2023-05-22 14:50:00,49.9,49.97,49.88,49.9,56724.0,46.3838,46.4489,46.3652,46.3838,56724.0
2023-05-22 14:55:00,49.88,49.88,49.82,49.86,32886.0,46.3652,46.3652,46.3095,46.3466,32886.0
2023-05-22 15:00:00,49.86,49.87,49.77,49.86,57941.0,46.3466,46.3559,46.263,46.3466,57941.0
2023-05-22 15:05:00,49.86,49.9,49.76,49.79,68687.0,46.3466,46.3838,46.2537,46.2816,68687.0
2023-05-22 15:10:00,49.79,49.81,49.7,49.71,45890.0,46.2816,46.3002,46.1979,46.2072,45890.0
2023-05-22 15:15:00,49.7,49.74,49.65,49.71,58932.0,46.1979,46.2351,46.1514,46.2072,58932.0
2023-05-22 15:20:00,49.72,49.73,49.64,49.66,63673.0,46.2165,46.2258,46.1421,46.1607,63673.0
2023-05-22 15:25:00,49.66,49.67,49.54,49.57,52994.0,46.1607,46.17,46.0492,46.0771,52994.0
2023-05-22 15:30:00,49.57,49.58,49.5,49.55,49364.0,46.0771,46.0864,46.012,46.0585,49364.0
2023-05-22 15:35:00,49.55,49.55,49.43,49.46,57280.0,46.0585,46.0585,45.9469,45.9748,57280.0
2023-05-22 15:40:00,49.45,49.46,49.31,49.37,89931.0,45.9655,45.9748,45.8354,45.8912,89931.0
2023-05-22 15:45:00,49.36,49.44,49.36,49.39,85856.0,45.8819,45.9562,45.8819,45.9098,85856.0
2023-05-22 15:50:00,49.39,49.41,49.25,49.3,184535.0,45.9098,45.9284,45.7796,45.8261,184535.0
2023-05-22 15:55:00,49.3,49.35,49.28,49.33,252983.0,45.8261,45.8726,45.8075,45.854,252983.0
2023-05-23 09:30:00,49.75,49.81,49.41,49.46,154419.0,46.2444,46.3002,45.9284,45.9748,154419.0
2023-05-23 09:35:00,49.49,49.49,49.36,49.37,70448.0,46.0027,46.0027,45.8819,45.8912,70448.0
2023-05-23 09:40:00,49.38,49.46,49.31,49.46,119280.0,45.9005,45.9748,45.8354,45.9748,119280.0
2023-05-23 09:45:00,49.47,49.71,49.46,49.7,94908.0,45.9841,46.2072,45.9748,46.1979,94908.0
2023-05-23 09:50:00,49.69,49.83,49.66,49.83,63191.0,46.1886,46.3188,46.1607,46.3188,63191.0
2023-05-23 09:55:00,49.84,49.97,49.74,49.96,95864.0,46.3281,46.4489,46.2351,46.4396,95864.0
2023-05-23 10:00:00,49.96,50.14,49.91,50.12,126883.0,46.4396,46.6069,46.3931,46.5883,126883.0
2023-05-23 10:05:00,50.12,50.13,49.99,50.13,70083.0,46.5883,46.5976,46.4675,46.5976,70083.0
2023-05-23 10:10:00,50.12,50.17,50.0,50.07,70601.0,46.5883,46.6348,46.4768,46.5418,70601.0
2023-05-23 10:15:00,50.06,50.07,49.79,49.95,62143.0,46.5326,46.5418,46.2816,46.4303,62143.0
2023-05-23 10:20:00,49.96,49.96,49.81,49.86,56548.0,46.4396,46.4396,46.3002,46.3466,56548.0
2023-05-23 10:25:00,49.85,50.02,49.85,49.98,49700.0,46.3374,46.4954,46.3374,46.4582,49700.0
2023-05-23 10:30:00,49.98,50.02,49.92,49.97,51858.0,46.4582,46.4954,46.4024,46.4489,51858.0
2023-05-23 10:35:00,49.97,49.99,49.88,49.93,32408.0,46.4489,46.4675,46.3652,46.4117,32408.0
2023-05-23 10:40:00,49.94,49.98,49.83,49.84,35929.0,46.421,46.4582,46.3188,46.3281,35929.0
2023-05-23 10:45:00,49.84,49.98,49.83,49.98,34143.0,46.3281,46.4582,46.3188,46.4582,34143.0
2023-05-23 10:50:00,49.98,50.05,49.94,50.05,66603.0,46.4582,46.5233,46.421,46.5233,66603.0
2023-05-23 10:55:00,50.05,50.06,49.92,49.94,27623.0,46.5233,46.5326,46.4024,46.421,27623.0
2023-05-23 11:00:00,49.93,49.95,49.82,49.87,39012.0,46.4117,46.4303,46.3095,46.3559,39012.0
2023-05-23 11:05:00,49.88,49.88,49.77,49.84,35191.0,46.3652,46.3652,46.263,46.3281,35191.0
2023-05-23 11:10:00,49.85,49.91,49.8,49.91,75227.0,46.3374,46.3931,46.2909,46.3931,75227.0
2023-05-23 11:15:00,49.91,50.02,49.89,49.98,99298.0,46.3931,46.4954,46.3745,46.4582,99298.0
2023-05-23 11:20:00,49.96,50.1,49.94,50.07,72974.0,46.4396,46.5697,46.421,46.5418,72974.0
2023-05-23 11:25:00,50.06,50.09,49.95,49.97,132283.0,46.5326,46.5604,46.4303,46.4489,132283.0
2023-05-23 11:30:00,49.96,49.97,49.82,49.85,60703.0,46.4396,46.4489,46.3095,46.3374,60703.0
2023-05-23 11:35:00,49.85,49.88,49.79,49.83,117379.0,46.3374,46.3652,46.2816,46.3188,117379.0
2023-05-23 11:40:00,49.83,49.9,49.82,49.87,54901.0,46.3188,46.3838,46.3095,46.3559,54901.0
2023-05-23 11:45:00,49.88,49.98,49.86,49.95,78203.0,46.3652,46.4582,46.3466,46.4303,78203.0
2023-05-23 11:50:00,49.96,50.07,49.95,50.0,89858.0,46.4396,46.5418,46.4303,46.4768,89858.0
2023-05-23 11:55:00,49.99,50.0,49.73,49.76,58588.0,46.4675,46.4768,46.2258,46.2537,58588.0
2023-05-23 12:00:00,49.77,49.88,49.75,49.88,38102.0,46.263,46.3652,46.2444,46.3652,38102.0
2023-05-23 12:05:00,49.89,49.95,49.85,49.91,101711.0,46.3745,46.4303,46.3374,46.3931,101711.0
2023-05-23 12:10:00,49.9,49.91,49.77,49.87,45392.0,46.3838,46.3931,46.263,46.3559,45392.0
2023-05-23 12:15:00,49.86,49.89,49.78,49.79,36257.0,46.3466,46.3745,46.2723,46.2816,36257.0
2023-05-23 12:20:00,49.8,49.88,49.79,49.88,23494.0,46.2909,46.3652,46.2816,46.3652,23494.0
2023-05-23 12:25:00,49.89,49.95,49.84,49.91,39976.0,46.3745,46.4303,46.3281,46.3931,39976.0
2023-05-23 12:30:00,49.91,49.94,49.87,49.87,20810.0,46.3931,46.421,46.3559,46.3559,20810.0
2023-05-23 12:35:00,49.88,49.88,49.62,49.66,104521.0,46.3652,46.3652,46.1236,46.1607,104521.0
2023-05-23 12:40:00,49.66,49.68,49.48,49.48,121149.0,46.1607,46.1793,45.9934,45.9934,121149.0
2023-05-23 12:45:00,49.48,49.58,49.47,49.58,86818.0,45.9934,46.0864,45.9841,46.0864,86818.0
2023-05-23 12:50:00,49.61,49.63,49.54,49.6,29219.0,46.1143,46.1329,46.0492,46.105,29219.0
2023-05-23 12:55:00,49.59,49.66,49.58,49.66,82934.0,46.0957,46.1607,46.0864,46.1607,82934.0
2023-05-23 13:00:00,49.66,49.74,49.64,49.73,29066.0,46.1607,46.2351,46.1421,46.2258,29066.0
2023-05-23 13:05:00,49.73,49.77,49.7,49.75,57025.0,46.2258,46.263,46.1979,46.2444,57025.0
2023-05-23 13:10:00,49.75,49.81,49.7,49.73,53142.0,46.2444,46.3002,46.1979,46.2258,53142.0
2023-05-23 13:15:00,49.72,49.76,49.72,49.75,16021.0,46.2165,46.2537,46.2165,46.2444,16021.0
2023-05-23 13:20:00,49.75,49.75,49.65,49.74,65975.0,46.2444,46.2444,46.1514,46.2351,65975.0
2023-05-23 13:25:00,49.74,49.74,49.54,49.55,44599.0,46.2351,46.2351,46.0492,46.0585,44599.0
2023-05-23 13:30:00,49.55,49.57,49.45,49.52,94482.0,46.0585,46.0771,45.9655,46.0306,94482.0
2023-05-23 13:35:00,49.51,49.59,49.47,49.48,105362.0,46.0213,46.0957,45.9841,45.9934,105362.0
2023-05-23 13:40:00,49.47,49.68,49.46,49.67,319059.0,45.9841,46.1793,45.9748,46.17,319059.0
2023-05-23 13:45:00,49.69,49.7,49.61,49.62,52124.0,46.1886,46.1979,46.1143,46.1236,52124.0
2023-05-23 13:50:00,49.62,49.67,49.6,49.63,63274.0,46.1236,46.17,46.105,46.1329,63274.0
2023-05-23 13:55:00,49.63,49.63,49.54,49.58,36276.0,46.1329,46.1329,46.0492,46.0864,36276.0
2023-05-23 14:00:00,49.57,49.7,49.56,49.67,44418.0,46.0771,46.1979,46.0678,46.17,44418.0
2023-05-23 14:05:00,49.68,49.69,49.55,49.57,50850.0,46.1793,46.1886,46.0585,46.0771,50850.0
2023-05-23 14:10:00,49.59,49.6,49.4,49.46,126161.0,46.0957,46.105,45.9191,45.9748,126161.0
2023-05-23 14:15:00,49.45,49.5,49.38,49.38,124833.0,45.9655,46.012,45.9005,45.9005,124833.0
2023-05-23 14:20:00,49.38,49.39,49.16,49.16,268403.0,45.9005,45.9098,45.696,45.696,268403.0
2023-05-23 14:25:00,49.16,49.25,49.06,49.19,142815.0,45.696,45.7796,45.603,45.7239,142815.0
2023-05-23 14:30:00,49.19,49.33,49.18,49.29,47833.0,45.7239,45.854,45.7146,45.8168,47833.0
2023-05-23 14:35:00,49.29,49.32,49.22,49.23,48755.0,45.8168,45.8447,45.7517,45.761,48755.0
2023-05-23 14:40:00,49.22,49.23,49.15,49.21,47182.0,45.7517,45.761,45.6867,45.7424,47182.0
2023-05-23 14:45:00,49.2,49.29,49.18,49.29,27524.0,45.7332,45.8168,45.7146,45.8168,27524.0
2023-05-23 14:50:00,49.28,49.33,49.26,49.32,28884.0,45.8075,45.854,45.7889,45.8447,28884.0
2023-05-23 14:55:00,49.32,49.36,49.3,49.33,22930.0,45.8447,45.8819,45.8261,45.854,22930.0
2023-05-23 15:00:00,49.33,49.38,49.24,49.28,60641.0,45.854,45.9005,45.7703,45.8075,60641.0
2023-05-23 15:05:00,49.29,49.35,49.28,49.29,28748.0,45.8168,45.8726,45.8075,45.8168,28748.0
2023-05-23 15:10:00,49.29,49.35,49.27,49.33,47568.0,45.8168,45.8726,45.7982,45.854,47568.0
2023-05-23 15:15:00,49.33,49.33,49.15,49.15,44929.0,45.854,45.854,45.6867,45.6867,44929.0
2023-05-23 15:20:00,49.16,49.23,49.13,49.23,43827.0,45.696,45.761,45.6681,45.761,43827.0
2023-05-23 15:25:00,49.23,49.31,49.22,49.3,48296.0,45.761,45.8354,45.7517,45.8261,48296.0
2023-05-23 15:30:00,49.3,49.32,49.26,49.3,54181.0,45.8261,45.8447,45.7889,45.8261,54181.0
2023-05-23 15:35:00,49.3,49.32,49.24,49.28,67353.0,45.8261,45.8447,45.7703,45.8075,67353.0
2023-05-23 15:40:00,49.27,49.33,49.24,49.28,54457.0,45.7982,45.854,45.7703,45.8075,54457.0
2023-05-23 15:45:00,49.27,49.32,49.25,49.29,71518.0,45.7982,45.8447,45.7796,45.8168,71518.0
2023-05-23 15:50:00,49.28,49.28,49.18,49.18,90460.0,45.8075,45.8075,45.7146,45.7146,90460.0
2023-05-23 15:55:00,49.18,49.2,49.08,49.1,339001.0,45.7146,45.7332,45.6216,45.6402,339001.0
2023-05-24 09:30:00,49.27,49.69,49.27,49.66,163570.0,45.7982,46.1886,45.7982,46.1607,163570.0
2023-05-24 09:35:00,49.63,49.68,49.43,49.55,59211.0,46.1329,46.1793,45.9469,46.0585,59211.0
2023-05-24 09:40:00,49.55,49.55,49.4,49.42,56927.0,46.0585,46.0585,45.9191,45.9377,56927.0
2023-05-24 09:45:00,49.41,49.44,48.94,48.97,192926.0,45.9284,45.9562,45.4915,45.5194,192926.0
2023-05-24 09:50:00,48.96,48.97,48.68,48.74,117258.0,45.5101,45.5194,45.2498,45.3056,117258.0
2023-05-24 09:55:00,48.74,48.86,48.7,48.75,70808.0,45.3056,45.4171,45.2684,45.3149,70808.0
2023-05-24 10:00:00,48.74,48.98,48.73,48.92,107106.0,45.3056,45.5287,45.2963,45.4729,107106.0
2023-05-24 10:05:00,48.91,49.0,48.88,48.95,47280.0,45.4636,45.5472,45.4357,45.5008,47280.0
2023-05-24 10:10:00,48.96,48.99,48.84,48.95,140608.0,45.5101,45.538,45.3985,45.5008,140608.0
2023-05-24 10:15:00,48.95,49.19,48.84,49.06,152527.0,45.5008,45.7239,45.3985,45.603,152527.0
2023-05-24 10:20:00,49.04,49.16,48.99,49.07,56155.0,45.5844,45.696,45.538,45.6123,56155.0
2023-05-24 10:25:00,49.07,49.18,49.06,49.17,41568.0,45.6123,45.7146,45.603,45.7053,41568.0
2023-05-24 10:30:00,49.18,49.55,49.18,49.55,145133.0,45.7146,46.0585,45.7146,46.0585,145133.0
2023-05-24 10:35:00,49.57,49.76,49.54,49.7,167758.0,46.0771,46.2537,46.0492,46.1979,167758.0
2023-05-24 10:40:00,49.7,49.93,49.69,49.84,237701.0,46.1979,46.4117,46.1886,46.3281,237701.0
2023-05-24 10:45:00,49.83,49.84,49.62,49.62,71452.0,46.3188,46.3281,46.1236,46.1236,71452.0
2023-05-24 10:50:00,49.62,49.85,49.61,49.84,39654.0,46.1236,46.3374,46.1143,46.3281,39654.0
2023-05-24 10:55:00,49.84,49.89,49.75,49.79,59031.0,46.3281,46.3745,46.2444,46.2816,59031.0
2023-05-24 11:00:00,49.8,49.82,49.7,49.8,35163.0,46.2909,46.3095,46.1979,46.2909,35163.0
2023-05-24 11:05:00,49.81,49.82,49.65,49.72,59131.0,46.3002,46.3095,46.1514,46.2165,59131.0
2023-05-24 11:10:00,49.73,49.8,49.67,49.69,59901.0,46.2258,46.2909,46.17,46.1886,59901.0
2023-05-24 11:15:00,49.69,49.89,49.66,49.89,57192.0,46.1886,46.3745,46.1607,46.3745,57192.0
2023-05-24 11:20:00,49.89,50.01,49.87,49.96,116991.0,46.3745,46.4861,46.3559,46.4396,116991.0
2023-05-24 11:25:00,49.95,50.04,49.78,49.79,57987.0,46.4303,46.514,46.2723,46.2816,57987.0
2023-05-24 11:30:00,49.8,49.87,49.76,49.84,48737.0,46.2909,46.3559,46.2537,46.3281,48737.0
2023-05-24 11:35:00,49.83,49.87,49.75,49.85,62909.0,46.3188,46.3559,46.2444,46.3374,62909.0
2023-05-24 11:40:00,49.87,49.95,49.82,49.85,37619.0,46.3559,46.4303,46.3095,46.3374,37619.0
2023-05-24 11:45:00,49.85,49.87,49.74,49.79,101322.0,46.3374,46.3559,46.2351,46.2816,101322.0
2023-05-24 11:50:00,49.79,49.88,49.79,49.81,59985.0,46.2816,46.3652,46.2816,46.3002,59985.0
2023-05-24 11:55:00,49.82,49.9,49.8,49.9,43036.0,46.3095,46.3838,46.2909,46.3838,43036.0
2023-05-24 12:00:00,49.9,50.05,49.89,50.04,64676.0,46.3838,46.5233,46.3745,46.514,64676.0
2023-05-24 12:05:00,50.04,50.05,49.92,49.92,45589.0,46.514,46.5233,46.4024,46.4024,45589.0
2023-05-24 12:10:00,49.92,49.93,49.73,49.76,104939.0,46.4024,46.4117,46.2258,46.2537,104939.0
2023-05-24 12:15:00,49.75,49.77,49.68,49.74,25336.0,46.2444,46.263,46.1793,46.2351,25336.0
2023-05-24 12:20:00,49.74,49.79,49.68,49.69,59561.0,46.2351,46.2816,46.1793,46.1886,59561.0
2023-05-24 12:25:00,49.69,49.74,49.66,49.73,29933.0,46.1886,46.2351,46.1607,46.2258,29933.0
2023-05-24 12:30:00,49.74,49.76,49.55,49.58,42180.0,46.2351,46.2537,46.0585,46.0864,42180.0
2023-05-24 12:35:00,49.59,49.59,49.51,49.55,23708.0,46.0957,46.0957,46.0213,46.0585,23708.0
2023-05-24 12:40:00,49.55,49.58,49.49,49.51,26708.0,46.0585,46.0864,46.0027,46.0213,26708.0
2023-05-24 12:45:00,49.5,49.53,49.45,49.47,18605.0,46.012,46.0399,45.9655,45.9841,18605.0
2023-05-24 12:50:00,49.46,49.59,49.44,49.57,18578.0,45.9748,46.0957,45.9562,46.0771,18578.0
2023-05-24 12:55:00,49.58,49.63,49.55,49.63,77781.0,46.0864,46.1329,46.0585,46.1329,77781.0
2023-05-24 13:00:00,49.62,49.65,49.51,49.55,25341.0,46.1236,46.1514,46.0213,46.0585,25341.0
2023-05-24 13:05:00,49.54,49.59,49.5,49.56,43421.0,46.0492,46.0957,46.012,46.0678,43421.0
2023-05-24 13:10:00,49.54,49.54,49.41,49.41,42446.0,46.0492,46.0492,45.9284,45.9284,42446.0
2023-05-24 13:15:00,49.41,49.51,49.4,49.5,22815.0,45.9284,46.0213,45.9191,46.012,22815.0
2023-05-24 13:20:00,49.51,49.59,49.38,49.4,47145.0,46.0213,46.0957,45.9005,45.9191,47145.0
2023-05-24 13:25:00,49.39,49.44,49.35,49.39,39955.0,45.9098,45.9562,45.8726,45.9098,39955.0
2023-05-24 13:30:00,49.39,49.52,49.36,49.52,26955.0,45.9098,46.0306,45.8819,46.0306,26955.0
2023-05-24 13:35:00,49.52,49.6,49.49,49.59,28091.0,46.0306,46.105,46.0027,46.0957,28091.0
2023-05-24 13:40:00,49.59,49.64,49.58,49.59,25203.0,46.0957,46.1421,46.0864,46.0957,25203.0
2023-05-24 13:45:00,49.6,49.63,49.5,49.54,30259.0,46.105,46.1329,46.012,46.0492,30259.0
2023-05-24 13:50:00,49.55,49.61,49.52,49.58,17045.0,46.0585,46.1143,46.0306,46.0864,17045.0
2023-05-24 13:55:00,49.58,49.59,49.53,49.54,19297.0,46.0864,46.0957,46.0399,46.0492,19297.0
2023-05-24 14:00:00,49.55,49.58,49.46,49.47,29863.0,46.0585,46.0864,45.9748,45.9841,29863.0
2023-05-24 14:05:00,49.47,49.54,49.46,49.46,24373.0,45.9841,46.0492,45.9748,45.9748,24373.0
2023-05-24 14:10:00,49.46,49.49,49.39,49.46,23125.0,45.9748,46.0027,45.9098,45.9748,23125.0
2023-05-24 14:15:00,49.45,49.49,49.4,49.47,24857.0,45.9655,46.0027,45.9191,45.9841,24857.0
2023-05-24 14:20:00,49.48,49.51,49.44,49.49,35188.0,45.9934,46.0213,45.9562,46.0027,35188.0
2023-05-24 14:25:00,49.48,49.5,49.42,49.45,19088.0,45.9934,46.012,45.9377,45.9655,19088.0
2023-05-24 14:30:00,49.45,49.52,49.4,49.52,20272.0,45.9655,46.0306,45.9191,46.0306,20272.0
2023-05-24 14:35:00,49.51,49.58,49.45,49.55,59320.0,46.0213,46.0864,45.9655,46.0585,59320.0
2023-05-24 14:40:00,49.56,49.59,49.53,49.57,77368.0,46.0678,46.0957,46.0399,46.0771,77368.0
2023-05-24 14:45:00,49.58,49.6,49.41,49.45,37234.0,46.0864,46.105,45.9284,45.9655,37234.0
2023-05-24 14:50:00,49.44,49.45,49.33,49.35,30082.0,45.9562,45.9655,45.854,45.8726,30082.0
2023-05-24 14:55:00,49.35,49.36,49.26,49.3,26696.0,45.8726,45.8819,45.7889,45.8261,26696.0
2023-05-24 15:00:00,49.31,49.32,49.25,49.27,33643.0,45.8354,45.8447,45.7796,45.7982,33643.0
2023-05-24 15:05:00,49.26,49.34,49.24,49.29,35902.0,45.7889,45.8633,45.7703,45.8168,35902.0
2023-05-24 15:10:00,49.3,49.38,49.27,49.37,30864.0,45.8261,45.9005,45.7982,45.8912,30864.0
2023-05-24 15:15:00,49.37,49.49,49.36,49.48,86143.0,45.8912,46.0027,45.8819,45.9934,86143.0
2023-05-24 15:20:00,49.48,49.59,49.46,49.53,53911.0,45.9934,46.0957,45.9748,46.0399,53911.0
2023-05-24 15:25:00,49.53,49.58,49.49,49.54,37996.0,46.0399,46.0864,46.0027,46.0492,37996.0
2023-05-24 15:30:00,49.54,49.67,49.52,49.61,66140.0,46.0492,46.17,46.0306,46.1143,66140.0
2023-05-24 15:35:00,49.6,49.6,49.49,49.55,110076.0,46.105,46.105,46.0027,46.0585,110076.0
2023-05-24 15:40:00,49.56,49.59,49.48,49.51,81090.0,46.0678,46.0957,45.9934,46.0213,81090.0
2023-05-24 15:45:00,49.52,49.62,49.45,49.57,121939.0,46.0306,46.1236,45.9655,46.0771,121939.0
2023-05-24 15:50:00,49.57,49.61,49.48,49.6,189633.0,46.0771,46.1143,45.9934,46.105,189633.0
2023-05-24 15:55:00,49.59,49.69,49.55,49.67,287318.0,46.0957,46.1886,46.0585,46.17,287318.0
2023-05-25 09:30:00,48.68,48.78,48.48,48.7,269397.0,45.2498,45.3427,45.0639,45.2684,269397.0
2023-05-25 09:35:00,48.72,48.8,48.5,48.51,102590.0,45.287,45.3613,45.0825,45.0918,102590.0
2023-05-25 09:40:00,48.5,48.64,48.35,48.62,93250.0,45.0825,45.2126,44.943,45.194,93250.0
2023-05-25 09:45:00,48.64,48.91,48.62,48.64,86769.0,45.2126,45.4636,45.194,45.2126,86769.0
2023-05-25 09:50:00,48.63,48.83,48.57,48.71,57116.0,45.2033,45.3892,45.1475,45.2777,57116.0
2023-05-25 09:55:00,48.73,48.92,48.67,48.71,63585.0,45.2963,45.4729,45.2405,45.2777,63585.0
2023-05-25 10:00:00,48.7,48.84,48.64,48.7,32601.0,45.2684,45.3985,45.2126,45.2684,32601.0
2023-05-25 10:05:00,48.68,48.71,48.45,48.5,78335.0,45.2498,45.2777,45.036,45.0825,78335.0
2023-05-25 10:10:00,48.48,48.55,48.36,48.48,64405.0,45.0639,45.129,44.9523,45.0639,64405.0
2023-05-25 10:15:00,48.48,48.62,48.46,48.54,48068.0,45.0639,45.194,45.0453,45.1197,48068.0
2023-05-25 10:20:00,48.53,48.6,48.47,48.59,42123.0,45.1104,45.1754,45.0546,45.1661,42123.0
2023-05-25 10:25:00,48.59,48.61,48.54,48.56,52227.0,45.1661,45.1847,45.1197,45.1383,52227.0
2023-05-25 10:30:00,48.56,48.58,48.4,48.48,62714.0,45.1383,45.1568,44.9895,45.0639,62714.0
2023-05-25 10:35:00,48.48,48.6,48.42,48.59,52352.0,45.0639,45.1754,45.0081,45.1661,52352.0
2023-05-25 10:40:00,48.6,48.72,48.57,48.64,41336.0,45.1754,45.287,45.1475,45.2126,41336.0
2023-05-25 10:45:00,48.67,48.72,48.53,48.59,55709.0,45.2405,45.287,45.1104,45.1661,55709.0
2023-05-25 10:50:00,48.59,48.73,48.58,48.69,71189.0,45.1661,45.2963,45.1568,45.2591,71189.0
2023-05-25 10:55:00,48.7,48.73,48.61,48.67,34613.0,45.2684,45.2963,45.1847,45.2405,34613.0
2023-05-25 11:00:00,48.68,48.72,48.63,48.7,27700.0,45.2498,45.287,45.2033,45.2684,27700.0
2023-05-25 11:05:00,48.68,48.7,48.54,48.54,31633.0,45.2498,45.2684,45.1197,45.1197,31633.0
2023-05-25 11:10:00,48.55,48.65,48.46,48.51,43877.0,45.129,45.2219,45.0453,45.0918,43877.0
2023-05-25 11:15:00,48.52,48.55,48.37,48.44,49966.0,45.1011,45.129,44.9616,45.0267,49966.0
2023-05-25 11:20:00,48.43,48.53,48.42,48.46,42548.0,45.0174,45.1104,45.0081,45.0453,42548.0
2023-05-25 11:25:00,48.46,48.49,48.34,48.34,114551.0,45.0453,45.0732,44.9338,44.9338,114551.0
2023-05-25 11:30:00,48.34,48.35,48.19,48.23,94761.0,44.9338,44.943,44.7943,44.8315,94761.0
2023-05-25 11:35:00,48.23,48.24,48.15,48.17,88258.0,44.8315,44.8408,44.7571,44.7757,88258.0
2023-05-25 11:40:00,48.17,48.2,48.06,48.12,52529.0,44.7757,44.8036,44.6735,44.7293,52529.0
2023-05-25 11:45:00,48.13,48.17,48.08,48.08,51182.0,44.7386,44.7757,44.6921,44.6921,51182.0
2023-05-25 11:50:00,48.08,48.15,47.99,48.01,162454.0,44.6921,44.7571,44.6084,44.627,162454.0
2023-05-25 11:55:00,48.03,48.11,47.99,48.06,62324.0,44.6456,44.72,44.6084,44.6735,62324.0
2023-05-25 12:00:00,48.07,48.15,47.98,48.14,67984.0,44.6828,44.7571,44.5991,44.7478,67984.0
2023-05-25 12:05:00,48.15,48.18,48.09,48.18,40424.0,44.7571,44.785,44.7014,44.785,40424.0
2023-05-25 12:10:00,48.17,48.32,48.17,48.3,38062.0,44.7757,44.9152,44.7757,44.8966,38062.0
2023-05-25 12:15:00,48.31,48.39,48.31,48.34,24827.0,44.9059,44.9802,44.9059,44.9338,24827.0
2023-05-25 12:20:00,48.35,48.46,48.34,48.38,67512.0,44.943,45.0453,44.9338,44.9709,67512.0
2023-05-25 12:25:00,48.38,48.52,48.35,48.48,58756.0,44.9709,45.1011,44.943,45.0639,58756.0
2023-05-25 12:30:00,48.49,48.54,48.44,48.5,64110.0,45.0732,45.1197,45.0267,45.0825,64110.0
2023-05-25 12:35:00,48.5,48.59,48.5,48.58,36422.0,45.0825,45.1661,45.0825,45.1568,36422.0
2023-05-25 12:40:00,48.58,48.61,48.53,48.54,100624.0,45.1568,45.1847,45.1104,45.1197,100624.0
2023-05-25 12:45:00,48.54,48.65,48.5,48.65,117916.0,45.1197,45.2219,45.0825,45.2219,117916.0
2023-05-25 12:50:00,48.64,48.7,48.63,48.69,74186.0,45.2126,45.2684,45.2033,45.2591,74186.0
2023-05-25 12:55:00,48.68,48.77,48.6,48.61,45117.0,45.2498,45.3335,45.1754,45.1847,45117.0
2023-05-25 13:00:00,48.6,48.6,48.47,48.48,34317.0,45.1754,45.1754,45.0546,45.0639,34317.0
2023-05-25 13:05:00,48.47,48.56,48.44,48.54,35623.0,45.0546,45.1383,45.0267,45.1197,35623.0
2023-05-25 13:10:00,48.54,48.59,48.5,48.52,22871.0,45.1197,45.1661,45.0825,45.1011,22871.0
2023-05-25 13:15:00,48.51,48.61,48.51,48.61,29362.0,45.0918,45.1847,45.0918,45.1847,29362.0
2023-05-25 13:20:00,48.61,48.67,48.58,48.61,29628.0,45.1847,45.2405,45.1568,45.1847,29628.0
2023-05-25 13:25:00,48.61,48.68,48.57,48.58,36503.0,45.1847,45.2498,45.1475,45.1568,36503.0
2023-05-25 13:30:00,48.58,48.58,48.4,48.42,138187.0,45.1568,45.1568,44.9895,45.0081,138187.0
2023-05-25 13:35:00,48.42,48.48,48.37,48.47,77731.0,45.0081,45.0639,44.9616,45.0546,77731.0
2023-05-25 13:40:00,48.46,48.52,48.44,48.48,65120.0,45.0453,45.1011,45.0267,45.0639,65120.0
2023-05-25 13:45:00,48.47,48.5,48.4,48.46,85007.0,45.0546,45.0825,44.9895,45.0453,85007.0
2023-05-25 13:50:00,48.47,48.47,48.38,48.39,90740.0,45.0546,45.0546,44.9709,44.9802,90740.0
2023-05-25 13:55:00,48.38,48.47,48.37,48.44,84757.0,44.9709,45.0546,44.9616,45.0267,84757.0
2023-05-25 14:00:00,48.45,48.66,48.44,48.51,58158.0,45.036,45.2312,45.0267,45.0918,58158.0
2023-05-25 14:05:00,48.5,48.51,48.2,48.21,147154.0,45.0825,45.0918,44.8036,44.8129,147154.0
2023-05-25 14:10:00,48.22,48.26,48.01,48.09,190340.0,44.8222,44.8594,44.627,44.7014,190340.0
2023-05-25 14:15:00,48.09,48.27,48.06,48.21,145199.0,44.7014,44.8687,44.6735,44.8129,145199.0
2023-05-25 14:20:00,48.2,48.24,48.15,48.21,103347.0,44.8036,44.8408,44.7571,44.8129,103347.0
2023-05-25 14:25:00,48.21,48.26,48.16,48.21,58206.0,44.8129,44.8594,44.7664,44.8129,58206.0
2023-05-25 14:30:00,48.21,48.24,48.03,48.04,45926.0,44.8129,44.8408,44.6456,44.6549,45926.0
2023-05-25 14:35:00,48.04,48.04,47.84,47.92,160844.0,44.6549,44.6549,44.469,44.5433,160844.0
2023-05-25 14:40:00,47.93,47.94,47.8,47.82,79169.0,44.5526,44.5619,44.4318,44.4504,79169.0
2023-05-25 14:45:00,47.81,47.83,47.75,47.75,154643.0,44.4411,44.4597,44.3853,44.3853,154643.0
2023-05-25 14:50:00,47.76,47.82,47.72,47.78,170136.0,44.3946,44.4504,44.3574,44.4132,170136.0
2023-05-25 14:55:00,47.78,47.78,47.66,47.72,192613.0,44.4132,44.4132,44.3017,44.3574,192613.0
2023-05-25 15:00:00,47.72,47.99,47.71,47.94,94479.0,44.3574,44.6084,44.3481,44.5619,94479.0
2023-05-25 15:05:00,47.94,47.95,47.76,47.83,131164.0,44.5619,44.5712,44.3946,44.4597,131164.0
2023-05-25 15:10:00,47.83,47.84,47.74,47.79,189870.0,44.4597,44.469,44.376,44.4225,189870.0
2023-05-25 15:15:00,47.8,47.81,47.72,47.76,82160.0,44.4318,44.4411,44.3574,44.3946,82160.0
2023-05-25 15:20:00,47.75,47.81,47.74,47.79,158816.0,44.3853,44.4411,44.376,44.4225,158816.0
2023-05-25 15:25:00,47.8,47.86,47.75,47.8,254219.0,44.4318,44.4876,44.3853,44.4318,254219.0
2023-05-25 15:30:00,47.81,47.91,47.79,47.85,140100.0,44.4411,44.5341,44.4225,44.4783,140100.0
2023-05-25 15:35:00,47.84,47.86,47.78,47.83,104671.0,44.469,44.4876,44.4132,44.4597,104671.0
2023-05-25 15:40:00,47.83,47.91,47.82,47.84,158945.0,44.4597,44.5341,44.4504,44.469,158945.0
2023-05-25 15:45:00,47.84,47.86,47.78,47.82,153646.0,44.469,44.4876,44.4132,44.4504,153646.0
2023-05-25 15:50:00,47.81,47.83,47.72,47.75,334822.0,44.4411,44.4597,44.3574,44.3853,334822.0
2023-05-25 15:55:00,47.74,47.89,47.73,47.87,519690.0,44.376,44.5155,44.3667,44.4969,519690.0
2023-05-26 09:30:00,48.45,48.5,48.19,48.39,140191.0,45.036,45.0825,44.7943,44.9802,140191.0
2023-05-26 09:35:00,48.4,48.44,48.11,48.18,43416.0,44.9895,45.0267,44.72,44.785,43416.0
2023-05-26 09:40:00,48.17,48.31,48.03,48.08,56359.0,44.7757,44.9059,44.6456,44.6921,56359.0
2023-05-26 09:45:00,48.09,48.23,48.01,48.05,70648.0,44.7014,44.8315,44.627,44.6642,70648.0
2023-05-26 09:50:00,48.07,48.09,47.93,48.04,76974.0,44.6828,44.7014,44.5526,44.6549,76974.0
2023-05-26 09:55:00,48.05,48.14,47.98,48.11,45797.0,44.6642,44.7478,44.5991,44.72,45797.0
2023-05-26 10:00:00,48.11,48.2,48.02,48.16,91158.0,44.72,44.8036,44.6363,44.7664,91158.0
2023-05-26 10:05:00,48.19,48.38,48.15,48.33,70772.0,44.7943,44.9709,44.7571,44.9245,70772.0
2023-05-26 10:10:00,48.33,48.33,48.14,48.2,53157.0,44.9245,44.9245,44.7478,44.8036,53157.0
2023-05-26 10:15:00,48.2,48.32,48.17,48.31,56247.0,44.8036,44.9152,44.7757,44.9059,56247.0
2023-05-26 10:20:00,48.33,48.36,48.21,48.35,79032.0,44.9245,44.9523,44.8129,44.943,79032.0
2023-05-26 10:25:00,48.36,48.4,48.25,48.32,39442.0,44.9523,44.9895,44.8501,44.9152,39442.0
2023-05-26 10:30:00,48.32,48.32,48.13,48.22,66343.0,44.9152,44.9152,44.7386,44.8222,66343.0
2023-05-26 10:35:00,48.22,48.22,48.05,48.09,40137.0,44.8222,44.8222,44.6642,44.7014,40137.0
2023-05-26 10:40:00,48.09,48.13,47.89,47.9,76837.0,44.7014,44.7386,44.5155,44.5248,76837.0
2023-05-26 10:45:00,47.91,48.06,47.87,48.05,58142.0,44.5341,44.6735,44.4969,44.6642,58142.0
2023-05-26 10:50:00,48.05,48.1,47.96,48.08,67527.0,44.6642,44.7107,44.5805,44.6921,67527.0
2023-05-26 10:55:00,48.08,48.08,47.87,47.89,69838.0,44.6921,44.6921,44.4969,44.5155,69838.0
2023-05-26 11:00:00,47.88,47.96,47.85,47.91,82160.0,44.5062,44.5805,44.4783,44.5341,82160.0
2023-05-26 11:05:00,47.9,47.98,47.84,47.96,42980.0,44.5248,44.5991,44.469,44.5805,42980.0
2023-05-26 11:10:00,47.95,47.95,47.73,47.79,56308.0,44.5712,44.5712,44.3667,44.4225,56308.0
2023-05-26 11:15:00,47.78,47.79,47.68,47.72,32735.0,44.4132,44.4225,44.3203,44.3574,32735.0
2023-05-26 11:20:00,47.72,47.76,47.63,47.74,47267.0,44.3574,44.3946,44.2738,44.376,47267.0
2023-05-26 11:25:00,47.75,47.81,47.63,47.66,50952.0,44.3853,44.4411,44.2738,44.3017,50952.0
2023-05-26 11:30:00,47.65,47.68,47.6,47.66,48918.0,44.2924,44.3203,44.2459,44.3017,48918.0
2023-05-26 11:35:00,47.66,47.73,47.64,47.73,41410.0,44.3017,44.3667,44.2831,44.3667,41410.0
2023-05-26 11:40:00,47.74,47.78,47.64,47.65,63203.0,44.376,44.4132,44.2831,44.2924,63203.0
2023-05-26 11:45:00,47.65,47.69,47.58,47.65,47445.0,44.2924,44.3296,44.2273,44.2924,47445.0
2023-05-26 11:50:00,47.67,47.72,47.61,47.7,50003.0,44.311,44.3574,44.2552,44.3389,50003.0
2023-05-26 11:55:00,47.7,47.73,47.64,47.69,30457.0,44.3389,44.3667,44.2831,44.3296,30457.0
2023-05-26 12:00:00,47.69,47.82,47.68,47.81,36707.0,44.3296,44.4504,44.3203,44.4411,36707.0
2023-05-26 12:05:00,47.82,47.94,47.81,47.91,40405.0,44.4504,44.5619,44.4411,44.5341,40405.0
2023-05-26 12:10:00,47.92,47.94,47.83,47.84,42095.0,44.5433,44.5619,44.4597,44.469,42095.0
2023-05-26 12:15:00,47.83,47.85,47.76,47.82,49305.0,44.4597,44.4783,44.3946,44.4504,49305.0
2023-05-26 12:20:00,47.82,47.89,47.81,47.89,34830.0,44.4504,44.5155,44.4411,44.5155,34830.0
2023-05-26 12:25:00,47.88,48.02,47.87,47.97,80701.0,44.5062,44.6363,44.4969,44.5898,80701.0
2023-05-26 12:30:00,47.97,48.03,47.94,47.96,40054.0,44.5898,44.6456,44.5619,44.5805,40054.0
2023-05-26 12:35:00,47.97,48.03,47.92,47.92,40136.0,44.5898,44.6456,44.5433,44.5433,40136.0
2023-05-26 12:40:00,47.91,47.98,47.9,47.93,38146.0,44.5341,44.5991,44.5248,44.5526,38146.0
2023-05-26 12:45:00,47.93,47.94,47.81,47.84,40846.0,44.5526,44.5619,44.4411,44.469,40846.0
2023-05-26 12:50:00,47.84,47.89,47.8,47.87,49872.0,44.469,44.5155,44.4318,44.4969,49872.0
2023-05-26 12:55:00,47.87,47.88,47.81,47.87,46540.0,44.4969,44.5062,44.4411,44.4969,46540.0
2023-05-26 13:00:00,47.86,47.97,47.85,47.91,58397.0,44.4876,44.5898,44.4783,44.5341,58397.0
2023-05-26 13:05:00,47.92,47.98,47.91,47.96,38535.0,44.5433,44.5991,44.5341,44.5805,38535.0
2023-05-26 13:10:00,47.96,47.96,47.89,47.9,30874.0,44.5805,44.5805,44.5155,44.5248,30874.0
2023-05-26 13:15:00,47.9,47.92,47.82,47.86,36521.0,44.5248,44.5433,44.4504,44.4876,36521.0
2023-05-26 13:20:00,47.87,47.88,47.82,47.85,36851.0,44.4969,44.5062,44.4504,44.4783,36851.0
2023-05-26 13:25:00,47.84,47.86,47.78,47.84,70985.0,44.469,44.4876,44.4132,44.469,70985.0
2023-05-26 13:30:00,47.84,48.04,47.83,48.04,82318.0,44.469,44.6549,44.4597,44.6549,82318.0
2023-05-26 13:35:00,48.03,48.04,47.97,48.03,30442.0,44.6456,44.6549,44.5898,44.6456,30442.0
2023-05-26 13:40:00,48.02,48.02,47.88,47.9,26388.0,44.6363,44.6363,44.5062,44.5248,26388.0
2023-05-26 13:45:00,47.9,47.92,47.87,47.91,23166.0,44.5248,44.5433,44.4969,44.5341,23166.0
2023-05-26 13:50:00,47.92,47.98,47.89,47.94,18360.0,44.5433,44.5991,44.5155,44.5619,18360.0
2023-05-26 13:55:00,47.93,48.01,47.91,47.97,19279.0,44.5526,44.627,44.5341,44.5898,19279.0
2023-05-26 14:00:00,47.98,48.05,47.98,48.01,28169.0,44.5991,44.6642,44.5991,44.627,28169.0
2023-05-26 14:05:00,48.01,48.02,47.95,47.98,19312.0,44.627,44.6363,44.5712,44.5991,19312.0
2023-05-26 14:10:00,47.99,48.04,47.98,48.04,49746.0,44.6084,44.6549,44.5991,44.6549,49746.0
2023-05-26 14:15:00,48.04,48.1,48.01,48.08,33522.0,44.6549,44.7107,44.627,44.6921,33522.0
2023-05-26 14:20:00,48.07,48.12,48.02,48.09,58312.0,44.6828,44.7293,44.6363,44.7014,58312.0
2023-05-26 14:25:00,48.09,48.18,48.08,48.18,40058.0,44.7014,44.785,44.6921,44.785,40058.0
2023-05-26 14:30:00,48.18,48.24,48.17,48.23,38200.0,44.785,44.8408,44.7757,44.8315,38200.0
2023-05-26 14:35:00,48.22,48.37,48.2,48.35,86894.0,44.8222,44.9616,44.8036,44.943,86894.0
2023-05-26 14:40:00,48.35,48.37,48.22,48.22,94326.0,44.943,44.9616,44.8222,44.8222,94326.0
2023-05-26 14:45:00,48.24,48.28,48.21,48.27,38890.0,44.8408,44.878,44.8129,44.8687,38890.0
2023-05-26 14:50:00,48.28,48.3,48.25,48.28,25274.0,44.878,44.8966,44.8501,44.878,25274.0
2023-05-26 14:55:00,48.27,48.34,48.25,48.27,60991.0,44.8687,44.9338,44.8501,44.8687,60991.0
2023-05-26 15:00:00,48.27,48.36,48.24,48.28,44571.0,44.8687,44.9523,44.8408,44.878,44571.0
2023-05-26 15:05:00,48.28,48.28,48.2,48.25,33603.0,44.878,44.878,44.8036,44.8501,33603.0
2023-05-26 15:10:00,48.25,48.26,48.16,48.25,38392.0,44.8501,44.8594,44.7664,44.8501,38392.0
2023-05-26 15:15:00,48.25,48.31,48.22,48.29,54295.0,44.8501,44.9059,44.8222,44.8873,54295.0
2023-05-26 15:20:00,48.29,48.29,48.19,48.2,36168.0,44.8873,44.8873,44.7943,44.8036,36168.0
2023-05-26 15:25:00,48.2,48.23,48.14,48.15,59188.0,44.8036,44.8315,44.7478,44.7571,59188.0
2023-05-26 15:30:00,48.15,48.18,48.09,48.11,57580.0,44.7571,44.785,44.7014,44.72,57580.0
2023-05-26 15:35:00,48.11,48.15,48.08,48.14,77279.0,44.72,44.7571,44.6921,44.7478,77279.0
2023-05-26 15:40:00,48.14,48.24,48.12,48.18,68827.0,44.7478,44.8408,44.7293,44.785,68827.0
2023-05-26 15:45:00,48.18,48.19,48.12,48.16,61172.0,44.785,44.7943,44.7293,44.7664,61172.0
2023-05-26 15:50:00,48.16,48.21,48.09,48.2,142871.0,44.7664,44.8129,44.7014,44.8036,142871.0
2023-05-26 15:55:00,48.2,48.23,48.05,48.08,226232.0,44.8036,44.8315,44.6642,44.6921,226232.0
2023-05-30 09:30:00,47.31,47.71,47.18,47.58,333320.0,43.9763,44.3481,43.8555,44.2273,333320.0
2023-05-30 09:35:00,47.55,47.62,47.34,47.34,185109.0,44.1994,44.2645,44.0042,44.0042,185109.0
2023-05-30 09:40:00,47.34,47.37,46.83,46.87,341231.0,44.0042,44.0321,43.5302,43.5673,341231.0
2023-05-30 09:45:00,46.89,46.91,46.67,46.7,218265.0,43.5859,43.6045,43.3814,43.4093,218265.0
2023-05-30 09:50:00,46.7,46.84,46.62,46.76,226922.0,43.4093,43.5394,43.335,43.4651,226922.0
2023-05-30 09:55:00,46.78,46.94,46.7,46.82,117774.0,43.4837,43.6324,43.4093,43.5209,117774.0
2023-05-30 10:00:00,46.82,46.92,46.7,46.76,175182.0,43.5209,43.6138,43.4093,43.4651,175182.0
2023-05-30 10:05:00,46.75,46.81,46.64,46.8,157003.0,43.4558,43.5116,43.3535,43.5023,157003.0
2023-05-30 10:10:00,46.8,46.85,46.52,46.63,207930.0,43.5023,43.5487,43.242,43.3442,207930.0
2023-05-30 10:15:00,46.65,46.95,46.65,46.95,143154.0,43.3628,43.6417,43.3628,43.6417,143154.0
2023-05-30 10:20:00,46.97,47.01,46.73,46.8,126289.0,43.6603,43.6975,43.4372,43.5023,126289.0
2023-05-30 10:25:00,46.81,46.82,46.53,46.56,85947.0,43.5116,43.5209,43.2513,43.2792,85947.0
2023-05-30 10:30:00,46.56,46.69,46.48,46.6,141592.0,43.2792,43.4,43.2048,43.3164,141592.0
2023-05-30 10:35:00,46.6,46.65,46.55,46.58,109202.0,43.3164,43.3628,43.2699,43.2978,109202.0
2023-05-30 10:40:00,46.57,46.66,46.51,46.53,81953.0,43.2885,43.3721,43.2327,43.2513,81953.0
2023-05-30 10:45:00,46.52,46.62,46.47,46.55,89312.0,43.242,43.335,43.1955,43.2699,89312.0
2023-05-30 10:50:00,46.53,46.56,46.42,46.42,82802.0,43.2513,43.2792,43.149,43.149,82802.0
2023-05-30 10:55:00,46.41,46.51,46.39,46.45,69246.0,43.1397,43.2327,43.1212,43.1769,69246.0
2023-05-30 11:00:00,46.45,46.53,46.43,46.47,56386.0,43.1769,43.2513,43.1583,43.1955,56386.0
2023-05-30 11:05:00,46.47,46.54,46.44,46.46,93247.0,43.1955,43.2606,43.1676,43.1862,93247.0
2023-05-30 11:10:00,46.47,46.49,46.37,46.4,235915.0,43.1955,43.2141,43.1026,43.1305,235915.0
2023-05-30 11:15:00,46.4,46.51,46.32,46.43,97190.0,43.1305,43.2327,43.0561,43.1583,97190.0
2023-05-30 11:20:00,46.42,46.45,46.35,46.4,105478.0,43.149,43.1769,43.084,43.1305,105478.0
2023-05-30 11:25:00,46.4,46.46,46.33,46.46,116868.0,43.1305,43.1862,43.0654,43.1862,116868.0
2023-05-30 11:30:00,46.46,46.59,46.46,46.54,86303.0,43.1862,43.3071,43.1862,43.2606,86303.0
2023-05-30 11:35:00,46.55,46.59,46.49,46.5,50295.0,43.2699,43.3071,43.2141,43.2234,50295.0
2023-05-30 11:40:00,46.51,46.59,46.47,46.52,46685.0,43.2327,43.3071,43.1955,43.242,46685.0
2023-05-30 11:45:00,46.51,46.66,46.5,46.59,71130.0,43.2327,43.3721,43.2234,43.3071,71130.0
2023-05-30 11:50:00,46.58,46.58,46.45,46.48,71399.0,43.2978,43.2978,43.1769,43.2048,71399.0
2023-05-30 11:55:00,46.48,46.57,46.47,46.56,35307.0,43.2048,43.2885,43.1955,43.2792,35307.0
2023-05-30 12:00:00,46.57,46.66,46.56,46.59,65062.0,43.2885,43.3721,43.2792,43.3071,65062.0
2023-05-30 12:05:00,46.59,46.61,46.52,46.56,37366.0,43.3071,43.3257,43.242,43.2792,37366.0
2023-05-30 12:10:00,46.56,46.65,46.55,46.62,28430.0,43.2792,43.3628,43.2699,43.335,28430.0
2023-05-30 12:15:00,46.61,46.67,46.55,46.6,54568.0,43.3257,43.3814,43.2699,43.3164,54568.0
2023-05-30 12:20:00,46.59,46.67,46.58,46.63,51645.0,43.3071,43.3814,43.2978,43.3442,51645.0
2023-05-30 12:25:00,46.64,46.7,46.61,46.65,65136.0,43.3535,43.4093,43.3257,43.3628,65136.0
2023-05-30 12:30:00,46.66,46.74,46.63,46.73,52400.0,43.3721,43.4465,43.3442,43.4372,52400.0
2023-05-30 12:35:00,46.73,46.8,46.69,46.7,84525.0,43.4372,43.5023,43.4,43.4093,84525.0
2023-05-30 12:40:00,46.7,46.7,46.56,46.58,66173.0,43.4093,43.4093,43.2792,43.2978,66173.0
2023-05-30 12:45:00,46.57,46.61,46.56,46.61,48562.0,43.2885,43.3257,43.2792,43.3257,48562.0
2023-05-30 12:50:00,46.61,46.63,46.51,46.61,41333.0,43.3257,43.3442,43.2327,43.3257,41333.0
2023-05-30 12:55:00,46.6,46.63,46.57,46.63,38262.0,43.3164,43.3442,43.2885,43.3442,38262.0
2023-05-30 13:00:00,46.63,46.71,46.63,46.67,86563.0,43.3442,43.4186,43.3442,43.3814,86563.0
2023-05-30 13:05:00,46.68,46.71,46.56,46.57,124297.0,43.3907,43.4186,43.2792,43.2885,124297.0
2023-05-30 13:10:00,46.56,46.57,46.43,46.43,148033.0,43.2792,43.2885,43.1583,43.1583,148033.0
2023-05-30 13:15:00,46.43,46.54,46.4,46.49,47827.0,43.1583,43.2606,43.1305,43.2141,47827.0
2023-05-30 13:20:00,46.5,46.52,46.44,46.48,52702.0,43.2234,43.242,43.1676,43.2048,52702.0
2023-05-30 13:25:00,46.49,46.49,46.4,46.41,76099.0,43.2141,43.2141,43.1305,43.1397,76099.0
2023-05-30 13:30:00,46.4,46.53,46.34,46.49,65550.0,43.1305,43.2513,43.0747,43.2141,65550.0
2023-05-30 13:35:00,46.5,46.54,46.47,46.48,46030.0,43.2234,43.2606,43.1955,43.2048,46030.0
2023-05-30 13:40:00,46.49,46.55,46.46,46.5,21112.0,43.2141,43.2699,43.1862,43.2234,21112.0
2023-05-30 13:45:00,46.5,46.56,46.49,46.51,54032.0,43.2234,43.2792,43.2141,43.2327,54032.0
2023-05-30 13:50:00,46.52,46.52,46.43,46.45,68786.0,43.242,43.242,43.1583,43.1769,68786.0
2023-05-30 13:55:00,46.44,46.44,46.4,46.41,68581.0,43.1676,43.1676,43.1305,43.1397,68581.0
2023-05-30 14:00:00,46.41,46.42,46.35,46.41,66799.0,43.1397,43.149,43.084,43.1397,66799.0
2023-05-30 14:05:00,46.41,46.46,46.34,46.37,95448.0,43.1397,43.1862,43.0747,43.1026,95448.0
2023-05-30 14:10:00,46.37,46.43,46.34,46.42,52045.0,43.1026,43.1583,43.0747,43.149,52045.0
2023-05-30 14:15:00,46.41,46.44,46.39,46.41,83150.0,43.1397,43.1676,43.1212,43.1397,83150.0
2023-05-30 14:20:00,46.41,46.44,46.39,46.43,91229.0,43.1397,43.1676,43.1212,43.1583,91229.0
2023-05-30 14:25:00,46.43,46.5,46.42,46.47,124164.0,43.1583,43.2234,43.149,43.1955,124164.0
2023-05-30 14:30:00,46.48,46.56,46.48,46.53,76933.0,43.2048,43.2792,43.2048,43.2513,76933.0
2023-05-30 14:35:00,46.53,46.56,46.51,46.55,88997.0,43.2513,43.2792,43.2327,43.2699,88997.0
2023-05-30 14:40:00,46.55,46.64,46.55,46.64,91413.0,43.2699,43.3535,43.2699,43.3535,91413.0
2023-05-30 14:45:00,46.64,46.65,46.58,46.6,61591.0,43.3535,43.3628,43.2978,43.3164,61591.0
2023-05-30 14:50:00,46.6,46.62,46.52,46.6,115075.0,43.3164,43.335,43.242,43.3164,115075.0
2023-05-30 14:55:00,46.61,46.61,46.48,46.51,159625.0,43.3257,43.3257,43.2048,43.2327,159625.0
2023-05-30 15:00:00,46.51,46.6,46.5,46.59,90517.0,43.2327,43.3164,43.2234,43.3071,90517.0
2023-05-30 15:05:00,46.59,46.6,46.54,46.58,71703.0,43.3071,43.3164,43.2606,43.2978,71703.0
2023-05-30 15:10:00,46.57,46.68,46.57,46.64,65475.0,43.2885,43.3907,43.2885,43.3535,65475.0
2023-05-30 15:15:00,46.64,46.74,46.62,46.73,117473.0,43.3535,43.4465,43.335,43.4372,117473.0
2023-05-30 15:20:00,46.73,46.79,46.7,46.76,211224.0,43.4372,43.493,43.4093,43.4651,211224.0
2023-05-30 15:25:00,46.76,46.77,46.7,46.71,113895.0,43.4651,43.4744,43.4093,43.4186,113895.0
2023-05-30 15:30:00,46.71,46.83,46.7,46.8,258314.0,43.4186,43.5302,43.4093,43.5023,258314.0
2023-05-30 15:35:00,46.8,46.85,46.75,46.8,143548.0,43.5023,43.5487,43.4558,43.5023,143548.0
2023-05-30 15:40:00,46.8,46.8,46.67,46.68,110474.0,43.5023,43.5023,43.3814,43.3907,110474.0
2023-05-30 15:45:00,46.68,46.82,46.68,46.79,132701.0,43.3907,43.5209,43.3907,43.493,132701.0
2023-05-30 15:50:00,46.8,46.88,46.77,46.86,294594.0,43.5023,43.5766,43.4744,43.558,294594.0
2023-05-30 15:55:00,46.86,46.99,46.86,46.96,535042.0,43.558,43.6789,43.558,43.651,535042.0
2023-05-31 09:30:00,46.31,46.79,46.26,46.63,283045.0,43.0468,43.493,43.0003,43.3442,283045.0
2023-05-31 09:35:00,46.61,46.75,46.55,46.55,73428.0,43.3257,43.4558,43.2699,43.2699,73428.0
2023-05-31 09:40:00,46.53,46.56,46.31,46.32,137874.0,43.2513,43.2792,43.0468,43.0561,137874.0
2023-05-31 09:45:00,46.33,46.39,46.12,46.14,104845.0,43.0654,43.1212,42.8702,42.8888,104845.0
2023-05-31 09:50:00,46.13,46.29,46.09,46.22,77193.0,42.8795,43.0282,42.8423,42.9631,77193.0
2023-05-31 09:55:00,46.21,46.38,46.15,46.37,69492.0,42.9538,43.1119,42.8981,43.1026,69492.0
2023-05-31 10:00:00,46.37,46.38,46.15,46.18,87321.0,43.1026,43.1119,42.8981,42.926,87321.0
2023-05-31 10:05:00,46.17,46.2,46.02,46.16,166880.0,42.9167,42.9445,42.7772,42.9074,166880.0
2023-05-31 10:10:00,46.16,46.31,46.14,46.26,64484.0,42.9074,43.0468,42.8888,43.0003,64484.0
2023-05-31 10:15:00,46.26,46.27,46.12,46.16,48237.0,43.0003,43.0096,42.8702,42.9074,48237.0
2023-05-31 10:20:00,46.15,46.27,46.11,46.16,90429.0,42.8981,43.0096,42.8609,42.9074,90429.0
2023-05-31 10:25:00,46.15,46.2,46.07,46.11,93566.0,42.8981,42.9445,42.8237,42.8609,93566.0
2023-05-31 10:30:00,46.11,46.28,46.08,46.21,105875.0,42.8609,43.0189,42.833,42.9538,105875.0
2023-05-31 10:35:00,46.2,46.34,46.12,46.34,133329.0,42.9445,43.0747,42.8702,43.0747,133329.0
2023-05-31 10:40:00,46.35,46.38,46.17,46.21,53309.0,43.084,43.1119,42.9167,42.9538,53309.0
2023-05-31 10:45:00,46.21,46.29,46.13,46.14,46940.0,42.9538,43.0282,42.8795,42.8888,46940.0
2023-05-31 10:50:00,46.13,46.14,46.04,46.13,53942.0,42.8795,42.8888,42.7958,42.8795,53942.0
2023-05-31 10:55:00,46.11,46.16,46.01,46.07,123790.0,42.8609,42.9074,42.7679,42.8237,123790.0
2023-05-31 11:00:00,46.06,46.17,46.03,46.12,39020.0,42.8144,42.9167,42.7865,42.8702,39020.0
2023-05-31 11:05:00,46.12,46.15,46.06,46.11,42178.0,42.8702,42.8981,42.8144,42.8609,42178.0
2023-05-31 11:10:00,46.1,46.11,46.0,46.05,73541.0,42.8516,42.8609,42.7586,42.8051,73541.0
2023-05-31 11:15:00,46.07,46.16,46.05,46.06,43010.0,42.8237,42.9074,42.8051,42.8144,43010.0
2023-05-31 11:20:00,46.06,46.11,45.91,45.94,165659.0,42.8144,42.8609,42.675,42.7029,165659.0
2023-05-31 11:25:00,45.94,46.02,45.88,45.89,77241.0,42.7029,42.7772,42.6471,42.6564,77241.0
2023-05-31 11:30:00,45.9,46.09,45.9,46.05,51735.0,42.6657,42.8423,42.6657,42.8051,51735.0
2023-05-31 11:35:00,46.05,46.06,46.0,46.03,52558.0,42.8051,42.8144,42.7586,42.7865,52558.0
2023-05-31 11:40:00,46.03,46.06,45.98,46.0,52444.0,42.7865,42.8144,42.74,42.7586,52444.0
2023-05-31 11:45:00,46.01,46.08,45.99,46.05,47017.0,42.7679,42.833,42.7493,42.8051,47017.0
2023-05-31 11:50:00,46.05,46.1,45.98,46.08,56888.0,42.8051,42.8516,42.74,42.833,56888.0
2023-05-31 11:55:00,46.08,46.13,46.0,46.01,83719.0,42.833,42.8795,42.7586,42.7679,83719.0
2023-05-31 12:00:00,46.01,46.13,46.0,46.06,76805.0,42.7679,42.8795,42.7586,42.8144,76805.0
2023-05-31 12:05:00,46.06,46.08,45.94,45.99,51573.0,42.8144,42.833,42.7029,42.7493,51573.0
2023-05-31 12:10:00,45.98,46.13,45.98,46.12,42974.0,42.74,42.8795,42.74,42.8702,42974.0
2023-05-31 12:15:00,46.13,46.22,46.12,46.2,124850.0,42.8795,42.9631,42.8702,42.9445,124850.0
2023-05-31 12:20:00,46.18,46.27,46.18,46.26,52981.0,42.926,43.0096,42.926,43.0003,52981.0
2023-05-31 12:25:00,46.26,46.29,46.18,46.2,88844.0,43.0003,43.0282,42.926,42.9445,88844.0
2023-05-31 12:30:00,46.2,46.21,46.09,46.16,31625.0,42.9445,42.9538,42.8423,42.9074,31625.0
2023-05-31 12:35:00,46.17,46.18,46.05,46.11,33427.0,42.9167,42.926,42.8051,42.8609,33427.0
2023-05-31 12:40:00,46.11,46.23,46.08,46.2,37886.0,42.8609,42.9724,42.833,42.9445,37886.0
2023-05-31 12:45:00,46.21,46.25,46.14,46.18,61798.0,42.9538,42.991,42.8888,42.926,61798.0
2023-05-31 12:50:00,46.2,46.21,46.08,46.15,32440.0,42.9445,42.9538,42.833,42.8981,32440.0
2023-05-31 12:55:00,46.14,46.15,46.04,46.09,55757.0,42.8888,42.8981,42.7958,42.8423,55757.0
2023-05-31 13:00:00,46.08,46.14,46.08,46.11,18008.0,42.833,42.8888,42.833,42.8609,18008.0
2023-05-31 13:05:00,46.1,46.15,46.06,46.15,30264.0,42.8516,42.8981,42.8144,42.8981,30264.0
2023-05-31 13:10:00,46.15,46.17,46.11,46.14,46816.0,42.8981,42.9167,42.8609,42.8888,46816.0
2023-05-31 13:15:00,46.15,46.19,46.12,46.13,38248.0,42.8981,42.9353,42.8702,42.8795,38248.0
2023-05-31 13:20:00,46.12,46.13,46.08,46.09,41734.0,42.8702,42.8795,42.833,42.8423,41734.0
2023-05-31 13:25:00,46.09,46.12,46.03,46.09,49090.0,42.8423,42.8702,42.7865,42.8423,49090.0
2023-05-31 13:30:00,46.09,46.16,46.08,46.15,66817.0,42.8423,42.9074,42.833,42.8981,66817.0
2023-05-31 13:35:00,46.16,46.17,46.05,46.14,98507.0,42.9074,42.9167,42.8051,42.8888,98507.0
2023-05-31 13:40:00,46.15,46.23,46.14,46.18,85388.0,42.8981,42.9724,42.8888,42.926,85388.0
2023-05-31 13:45:00,46.19,46.2,46.12,46.15,43366.0,42.9353,42.9445,42.8702,42.8981,43366.0
2023-05-31 13:50:00,46.15,46.21,46.14,46.16,55983.0,42.8981,42.9538,42.8888,42.9074,55983.0
2023-05-31 13:55:00,46.16,46.28,46.16,46.24,41782.0,42.9074,43.0189,42.9074,42.9817,41782.0
2023-05-31 14:00:00,46.24,46.29,46.21,46.24,22776.0,42.9817,43.0282,42.9538,42.9817,22776.0
2023-05-31 14:05:00,46.25,46.28,46.15,46.16,48657.0,42.991,43.0189,42.8981,42.9074,48657.0
2023-05-31 14:10:00,46.16,46.22,46.15,46.21,82731.0,42.9074,42.9631,42.8981,42.9538,82731.0
2023-05-31 14:15:00,46.21,46.22,46.15,46.18,67608.0,42.9538,42.9631,42.8981,42.926,67608.0
2023-05-31 14:20:00,46.17,46.22,46.15,46.2,41125.0,42.9167,42.9631,42.8981,42.9445,41125.0
2023-05-31 14:25:00,46.21,46.23,46.17,46.19,45763.0,42.9538,42.9724,42.9167,42.9353,45763.0
2023-05-31 14:30:00,46.2,46.25,46.19,46.23,58687.0,42.9445,42.991,42.9353,42.9724,58687.0
2023-05-31 14:35:00,46.23,46.27,46.19,46.21,35220.0,42.9724,43.0096,42.9353,42.9538,35220.0
2023-05-31 14:40:00,46.21,46.28,46.17,46.18,60115.0,42.9538,43.0189,42.9167,42.926,60115.0
2023-05-31 14:45:00,46.18,46.19,46.09,46.09,70968.0,42.926,42.9353,42.8423,42.8423,70968.0
2023-05-31 14:50:00,46.09,46.1,46.0,46.03,75948.0,42.8423,42.8516,42.7586,42.7865,75948.0
2023-05-31 14:55:00,46.02,46.05,45.96,46.03,96664.0,42.7772,42.8051,42.7215,42.7865,96664.0
2023-05-31 15:00:00,46.03,46.09,46.0,46.09,57735.0,42.7865,42.8423,42.7586,42.8423,57735.0
2023-05-31 15:05:00,46.09,46.13,46.05,46.1,33940.0,42.8423,42.8795,42.8051,42.8516,33940.0
2023-05-31 15:10:00,46.1,46.12,46.05,46.12,46250.0,42.8516,42.8702,42.8051,42.8702,46250.0
2023-05-31 15:15:00,46.13,46.14,46.05,46.06,48732.0,42.8795,42.8888,42.8051,42.8144,48732.0
2023-05-31 15:20:00,46.05,46.11,46.04,46.09,59933.0,42.8051,42.8609,42.7958,42.8423,59933.0
2023-05-31 15:25:00,46.1,46.1,46.01,46.04,81009.0,42.8516,42.8516,42.7679,42.7958,81009.0
2023-05-31 15:30:00,46.04,46.09,45.99,46.09,71509.0,42.7958,42.8423,42.7493,42.8423,71509.0
2023-05-31 15:35:00,46.09,46.12,46.05,46.09,94343.0,42.8423,42.8702,42.8051,42.8423,94343.0
2023-05-31 15:40:00,46.09,46.2,46.07,46.19,98897.0,42.8423,42.9445,42.8237,42.9353,98897.0
2023-05-31 15:45:00,46.19,46.2,46.07,46.11,136110.0,42.9353,42.9445,42.8237,42.8609,136110.0
2023-05-31 15:50:00,46.11,46.14,46.01,46.03,238112.0,42.8609,42.8888,42.7679,42.7865,238112.0
2023-05-31 15:55:00,46.03,46.12,46.0,46.1,439411.0,42.7865,42.8702,42.7586,42.8516,439411.0
2023-06-01 09:30:00,46.31,46.51,46.07,46.12,218401.0,43.0468,43.2327,42.8237,42.8702,218401.0
2023-06-01 09:35:00,46.12,46.49,46.1,46.34,87502.0,42.8702,43.2141,42.8516,43.0747,87502.0
2023-06-01 09:40:00,46.4,46.44,46.02,46.15,97361.0,43.1305,43.1676,42.7772,42.8981,97361.0
2023-06-01 09:45:00,46.15,46.29,46.03,46.11,51957.0,42.8981,43.0282,42.7865,42.8609,51957.0
2023-06-01 09:50:00,46.1,46.17,45.98,46.08,96021.0,42.8516,42.9167,42.74,42.833,96021.0
2023-06-01 09:55:00,46.09,46.16,46.06,46.14,45723.0,42.8423,42.9074,42.8144,42.8888,45723.0
2023-06-01 10:00:00,46.17,46.46,46.16,46.4,107163.0,42.9167,43.1862,42.9074,43.1305,107163.0
2023-06-01 10:05:00,46.4,46.45,46.28,46.28,45024.0,43.1305,43.1769,43.0189,43.0189,45024.0
2023-06-01 10:10:00,46.28,46.46,46.28,46.44,67908.0,43.0189,43.1862,43.0189,43.1676,67908.0
2023-06-01 10:15:00,46.41,46.51,46.34,46.48,62227.0,43.1397,43.2327,43.0747,43.2048,62227.0
2023-06-01 10:20:00,46.48,46.53,46.43,46.44,36474.0,43.2048,43.2513,43.1583,43.1676,36474.0
2023-06-01 10:25:00,46.44,46.48,46.39,46.42,36732.0,43.1676,43.2048,43.1212,43.149,36732.0
2023-06-01 10:30:00,46.42,46.59,46.36,46.58,81378.0,43.149,43.3071,43.0933,43.2978,81378.0
2023-06-01 10:35:00,46.58,46.68,46.58,46.62,87306.0,43.2978,43.3907,43.2978,43.335,87306.0
2023-06-01 10:40:00,46.62,46.74,46.6,46.69,60517.0,43.335,43.4465,43.3164,43.4,60517.0
2023-06-01 10:45:00,46.69,46.84,46.69,46.73,88431.0,43.4,43.5394,43.4,43.4372,88431.0
2023-06-01 10:50:00,46.74,46.89,46.74,46.86,43176.0,43.4465,43.5859,43.4465,43.558,43176.0
2023-06-01 10:55:00,46.87,46.93,46.85,46.86,38413.0,43.5673,43.6231,43.5487,43.558,38413.0
2023-06-01 11:00:00,46.86,46.88,46.81,46.82,50130.0,43.558,43.5766,43.5116,43.5209,50130.0
2023-06-01 11:05:00,46.81,46.92,46.79,46.85,46878.0,43.5116,43.6138,43.493,43.5487,46878.0
2023-06-01 11:10:00,46.85,46.96,46.81,46.93,57509.0,43.5487,43.651,43.5116,43.6231,57509.0
2023-06-01 11:15:00,46.93,47.0,46.9,46.97,79327.0,43.6231,43.6882,43.5952,43.6603,79327.0
2023-06-01 11:20:00,46.97,47.22,46.97,47.2,85096.0,43.6603,43.8927,43.6603,43.8741,85096.0
2023-06-01 11:25:00,47.2,47.28,47.16,47.22,94932.0,43.8741,43.9484,43.8369,43.8927,94932.0
2023-06-01 11:30:00,47.22,47.27,47.13,47.16,67687.0,43.8927,43.9392,43.809,43.8369,67687.0
2023-06-01 11:35:00,47.15,47.27,47.13,47.27,59077.0,43.8276,43.9392,43.809,43.9392,59077.0
2023-06-01 11:40:00,47.27,47.43,47.26,47.36,84606.0,43.9392,44.0879,43.9299,44.0228,84606.0
2023-06-01 11:45:00,47.36,47.38,47.32,47.37,43030.0,44.0228,44.0414,43.9856,44.0321,43030.0
2023-06-01 11:50:00,47.37,47.42,47.34,47.41,48953.0,44.0321,44.0786,44.0042,44.0693,48953.0
2023-06-01 11:55:00,47.41,47.49,47.39,47.41,55214.0,44.0693,44.1436,44.0507,44.0693,55214.0
2023-06-01 12:00:00,47.41,47.41,47.31,47.39,76764.0,44.0693,44.0693,43.9763,44.0507,76764.0
2023-06-01 12:05:00,47.39,47.45,47.34,47.38,75070.0,44.0507,44.1065,44.0042,44.0414,75070.0
2023-06-01 12:10:00,47.37,47.49,47.36,47.48,111087.0,44.0321,44.1436,44.0228,44.1344,111087.0
2023-06-01 12:15:00,47.48,47.51,47.35,47.51,155332.0,44.1344,44.1622,44.0135,44.1622,155332.0
2023-06-01 12:20:00,47.5,47.58,47.44,47.49,80335.0,44.1529,44.2273,44.0972,44.1436,80335.0
2023-06-01 12:25:00,47.5,47.65,47.5,47.64,47338.0,44.1529,44.2924,44.1529,44.2831,47338.0
2023-06-01 12:30:00,47.64,47.71,47.61,47.62,47513.0,44.2831,44.3481,44.2552,44.2645,47513.0
2023-06-01 12:35:00,47.62,47.65,47.55,47.59,42782.0,44.2645,44.2924,44.1994,44.2366,42782.0
2023-06-01 12:40:00,47.59,47.6,47.53,47.54,35316.0,44.2366,44.2459,44.1808,44.1901,35316.0
2023-06-01 12:45:00,47.53,47.68,47.52,47.68,51545.0,44.1808,44.3203,44.1715,44.3203,51545.0
2023-06-01 12:50:00,47.68,47.71,47.61,47.63,63552.0,44.3203,44.3481,44.2552,44.2738,63552.0
2023-06-01 12:55:00,47.64,47.64,47.56,47.62,35735.0,44.2831,44.2831,44.2087,44.2645,35735.0
2023-06-01 13:00:00,47.61,47.61,47.53,47.54,38601.0,44.2552,44.2552,44.1808,44.1901,38601.0
2023-06-01 13:05:00,47.54,47.58,47.52,47.53,29981.0,44.1901,44.2273,44.1715,44.1808,29981.0
2023-06-01 13:10:00,47.53,47.59,47.51,47.54,23298.0,44.1808,44.2366,44.1622,44.1901,23298.0
2023-06-01 13:15:00,47.55,47.58,47.51,47.57,40435.0,44.1994,44.2273,44.1622,44.218,40435.0
2023-06-01 13:20:00,47.57,47.6,47.52,47.58,46736.0,44.218,44.2459,44.1715,44.2273,46736.0
2023-06-01 13:25:00,47.59,47.67,47.56,47.66,44661.0,44.2366,44.311,44.2087,44.3017,44661.0
2023-06-01 13:30:00,47.67,47.67,47.61,47.63,36006.0,44.311,44.311,44.2552,44.2738,36006.0
2023-06-01 13:35:00,47.63,47.66,47.57,47.62,33497.0,44.2738,44.3017,44.218,44.2645,33497.0
2023-06-01 13:40:00,47.62,47.7,47.59,47.7,47277.0,44.2645,44.3389,44.2366,44.3389,47277.0
2023-06-01 13:45:00,47.69,47.73,47.68,47.71,47158.0,44.3296,44.3667,44.3203,44.3481,47158.0
2023-06-01 13:50:00,47.71,47.73,47.57,47.58,29581.0,44.3481,44.3667,44.218,44.2273,29581.0
2023-06-01 13:55:00,47.58,47.65,47.56,47.65,27449.0,44.2273,44.2924,44.2087,44.2924,27449.0
2023-06-01 14:00:00,47.64,47.65,47.57,47.64,52275.0,44.2831,44.2924,44.218,44.2831,52275.0
2023-06-01 14:05:00,47.65,47.71,47.64,47.67,50077.0,44.2924,44.3481,44.2831,44.311,50077.0
2023-06-01 14:10:00,47.66,47.67,47.6,47.62,36155.0,44.3017,44.311,44.2459,44.2645,36155.0
2023-06-01 14:15:00,47.61,47.62,47.56,47.58,23013.0,44.2552,44.2645,44.2087,44.2273,23013.0
2023-06-01 14:20:00,47.57,47.61,47.5,47.52,24035.0,44.218,44.2552,44.1529,44.1715,24035.0
2023-06-01 14:25:00,47.51,47.58,47.49,47.55,32221.0,44.1622,44.2273,44.1436,44.1994,32221.0
2023-06-01 14:30:00,47.55,47.55,47.47,47.49,29589.0,44.1994,44.1994,44.1251,44.1436,29589.0
2023-06-01 14:35:00,47.49,47.49,47.41,47.41,64059.0,44.1436,44.1436,44.0693,44.0693,64059.0
2023-06-01 14:40:00,47.4,47.45,47.34,47.35,45290.0,44.06,44.1065,44.0042,44.0135,45290.0
2023-06-01 14:45:00,47.35,47.37,47.31,47.32,47132.0,44.0135,44.0321,43.9763,43.9856,47132.0
2023-06-01 14:50:00,47.32,47.35,47.28,47.34,71474.0,43.9856,44.0135,43.9484,44.0042,71474.0
2023-06-01 14:55:00,47.34,47.35,47.26,47.29,44221.0,44.0042,44.0135,43.9299,43.9577,44221.0
2023-06-01 15:00:00,47.28,47.29,47.19,47.2,232753.0,43.9484,43.9577,43.8648,43.8741,232753.0
2023-06-01 15:05:00,47.2,47.26,47.15,47.16,81717.0,43.8741,43.9299,43.8276,43.8369,81717.0
2023-06-01 15:10:00,47.17,47.23,47.16,47.18,125802.0,43.8462,43.902,43.8369,43.8555,125802.0
2023-06-01 15:15:00,47.19,47.2,47.12,47.16,98250.0,43.8648,43.8741,43.7997,43.8369,98250.0
2023-06-01 15:20:00,47.16,47.17,47.11,47.12,60899.0,43.8369,43.8462,43.7904,43.7997,60899.0
2023-06-01 15:25:00,47.11,47.11,47.01,47.02,74341.0,43.7904,43.7904,43.6975,43.7068,74341.0
2023-06-01 15:30:00,47.01,47.06,46.98,47.01,121532.0,43.6975,43.7439,43.6696,43.6975,121532.0
2023-06-01 15:35:00,47.01,47.01,46.92,46.96,106856.0,43.6975,43.6975,43.6138,43.651,106856.0
2023-06-01 15:40:00,46.95,47.0,46.93,46.95,102771.0,43.6417,43.6882,43.6231,43.6417,102771.0
2023-06-01 15:45:00,46.96,46.96,46.89,46.91,134756.0,43.651,43.651,43.5859,43.6045,134756.0
2023-06-01 15:50:00,46.91,46.91,46.77,46.8,216672.0,43.6045,43.6045,43.4744,43.5023,216672.0
2023-06-01 15:55:00,46.81,46.82,46.65,46.79,457703.0,43.5116,43.5209,43.3628,43.493,457703.0
2023-06-02 09:30:00,47.88,48.02,47.58,47.61,254512.0,44.5062,44.6363,44.2273,44.2552,254512.0
2023-06-02 09:35:00,47.62,47.71,47.5,47.67,95528.0,44.2645,44.3481,44.1529,44.311,95528.0
2023-06-02 09:40:00,47.66,47.75,47.53,47.67,109536.0,44.3017,44.3853,44.1808,44.311,109536.0
2023-06-02 09:45:00,47.65,47.89,47.65,47.79,136161.0,44.2924,44.5155,44.2924,44.4225,136161.0
2023-06-02 09:50:00,47.79,47.9,47.71,47.85,130030.0,44.4225,44.5248,44.3481,44.4783,130030.0
2023-06-02 09:55:00,47.85,47.95,47.69,47.77,147761.0,44.4783,44.5712,44.3296,44.4039,147761.0
2023-06-02 10:00:00,47.78,47.93,47.73,47.8,97511.0,44.4132,44.5526,44.3667,44.4318,97511.0
2023-06-02 10:05:00,47.85,47.89,47.77,47.89,58616.0,44.4783,44.5155,44.4039,44.5155,58616.0
2023-06-02 10:10:00,47.9,47.99,47.83,47.98,79648.0,44.5248,44.6084,44.4597,44.5991,79648.0
2023-06-02 10:15:00,47.98,48.01,47.79,47.87,60674.0,44.5991,44.627,44.4225,44.4969,60674.0
2023-06-02 10:20:00,47.88,47.97,47.85,47.89,54847.0,44.5062,44.5898,44.4783,44.5155,54847.0
2023-06-02 10:25:00,47.89,47.97,47.85,47.91,59222.0,44.5155,44.5898,44.4783,44.5341,59222.0
2023-06-02 10:30:00,47.91,47.96,47.81,47.85,43287.0,44.5341,44.5805,44.4411,44.4783,43287.0
2023-06-02 10:35:00,47.84,47.95,47.83,47.91,58495.0,44.469,44.5712,44.4597,44.5341,58495.0
2023-06-02 10:40:00,47.92,47.99,47.88,47.98,46437.0,44.5433,44.6084,44.5062,44.5991,46437.0
2023-06-02 10:45:00,47.97,47.99,47.86,47.88,59906.0,44.5898,44.6084,44.4876,44.5062,59906.0
2023-06-02 10:50:00,47.87,47.91,47.84,47.89,40918.0,44.4969,44.5341,44.469,44.5155,40918.0
2023-06-02 10:55:00,47.89,47.91,47.8,47.84,105295.0,44.5155,44.5341,44.4318,44.469,105295.0
2023-06-02 11:00:00,47.85,47.99,47.85,47.97,76791.0,44.4783,44.6084,44.4783,44.5898,76791.0
2023-06-02 11:05:00,47.97,48.04,47.94,48.03,53024.0,44.5898,44.6549,44.5619,44.6456,53024.0
2023-06-02 11:10:00,48.03,48.13,48.01,48.13,90308.0,44.6456,44.7386,44.627,44.7386,90308.0
2023-06-02 11:15:00,48.13,48.19,48.09,48.13,72887.0,44.7386,44.7943,44.7014,44.7386,72887.0
2023-06-02 11:20:00,48.13,48.15,48.02,48.03,76279.0,44.7386,44.7571,44.6363,44.6456,76279.0
2023-06-02 11:25:00,48.03,48.11,48.0,48.09,42397.0,44.6456,44.72,44.6177,44.7014,42397.0
2023-06-02 11:30:00,48.08,48.11,47.98,48.0,36588.0,44.6921,44.72,44.5991,44.6177,36588.0
2023-06-02 11:35:00,47.99,48.09,47.97,48.04,82274.0,44.6084,44.7014,44.5898,44.6549,82274.0
2023-06-02 11:40:00,48.04,48.09,48.02,48.03,28230.0,44.6549,44.7014,44.6363,44.6456,28230.0
2023-06-02 11:45:00,48.03,48.09,48.01,48.04,81454.0,44.6456,44.7014,44.627,44.6549,81454.0
2023-06-02 11:50:00,48.04,48.14,48.03,48.13,75453.0,44.6549,44.7478,44.6456,44.7386,75453.0
2023-06-02 11:55:00,48.13,48.26,48.12,48.24,58106.0,44.7386,44.8594,44.7293,44.8408,58106.0
2023-06-02 12:00:00,48.24,48.3,48.2,48.3,32272.0,44.8408,44.8966,44.8036,44.8966,32272.0
2023-06-02 12:05:00,48.29,48.34,48.26,48.27,68830.0,44.8873,44.9338,44.8594,44.8687,68830.0
2023-06-02 12:10:00,48.27,48.31,48.24,48.27,50545.0,44.8687,44.9059,44.8408,44.8687,50545.0
2023-06-02 12:15:00,48.27,48.28,48.19,48.24,53094.0,44.8687,44.878,44.7943,44.8408,53094.0
2023-06-02 12:20:00,48.23,48.3,48.21,48.29,42719.0,44.8315,44.8966,44.8129,44.8873,42719.0
2023-06-02 12:25:00,48.29,48.4,48.28,48.4,57223.0,44.8873,44.9895,44.878,44.9895,57223.0
2023-06-02 12:30:00,48.4,48.44,48.35,48.37,78582.0,44.9895,45.0267,44.943,44.9616,78582.0
2023-06-02 12:35:00,48.37,48.4,48.32,48.39,80008.0,44.9616,44.9895,44.9152,44.9802,80008.0
2023-06-02 12:40:00,48.39,48.43,48.37,48.43,51033.0,44.9802,45.0174,44.9616,45.0174,51033.0
2023-06-02 12:45:00,48.43,48.53,48.4,48.52,149125.0,45.0174,45.1104,44.9895,45.1011,149125.0
2023-06-02 12:50:00,48.52,48.61,48.51,48.59,67637.0,45.1011,45.1847,45.0918,45.1661,67637.0
2023-06-02 12:55:00,48.59,48.61,48.55,48.56,37505.0,45.1661,45.1847,45.129,45.1383,37505.0
2023-06-02 13:00:00,48.55,48.56,48.49,48.52,30496.0,45.129,45.1383,45.0732,45.1011,30496.0
2023-06-02 13:05:00,48.51,48.59,48.47,48.57,55624.0,45.0918,45.1661,45.0546,45.1475,55624.0
2023-06-02 13:10:00,48.57,48.67,48.55,48.65,49058.0,45.1475,45.2405,45.129,45.2219,49058.0
2023-06-02 13:15:00,48.65,48.75,48.64,48.73,66614.0,45.2219,45.3149,45.2126,45.2963,66614.0
2023-06-02 13:20:00,48.74,48.8,48.73,48.77,81221.0,45.3056,45.3613,45.2963,45.3335,81221.0
2023-06-02 13:25:00,48.77,48.77,48.68,48.73,52368.0,45.3335,45.3335,45.2498,45.2963,52368.0
2023-06-02 13:30:00,48.74,48.79,48.71,48.76,42236.0,45.3056,45.352,45.2777,45.3242,42236.0
2023-06-02 13:35:00,48.75,48.78,48.71,48.74,58892.0,45.3149,45.3427,45.2777,45.3056,58892.0
2023-06-02 13:40:00,48.75,48.78,48.72,48.74,68787.0,45.3149,45.3427,45.287,45.3056,68787.0
2023-06-02 13:45:00,48.73,48.79,48.69,48.76,63919.0,45.2963,45.352,45.2591,45.3242,63919.0
2023-06-02 13:50:00,48.77,48.81,48.76,48.81,39145.0,45.3335,45.3706,45.3242,45.3706,39145.0
2023-06-02 13:55:00,48.81,48.82,48.69,48.72,95102.0,45.3706,45.3799,45.2591,45.287,95102.0
2023-06-02 14:00:00,48.72,48.79,48.68,48.77,32968.0,45.287,45.352,45.2498,45.3335,32968.0
2023-06-02 14:05:00,48.77,48.85,48.7,48.83,112495.0,45.3335,45.4078,45.2684,45.3892,112495.0
2023-06-02 14:10:00,48.84,48.84,48.76,48.78,52655.0,45.3985,45.3985,45.3242,45.3427,52655.0
2023-06-02 14:15:00,48.78,48.81,48.67,48.67,55686.0,45.3427,45.3706,45.2405,45.2405,55686.0
2023-06-02 14:20:00,48.67,48.7,48.63,48.68,57853.0,45.2405,45.2684,45.2033,45.2498,57853.0
2023-06-02 14:25:00,48.68,48.84,48.6,48.77,146205.0,45.2498,45.3985,45.1754,45.3335,146205.0
2023-06-02 14:30:00,48.77,48.8,48.55,48.58,279928.0,45.3335,45.3613,45.129,45.1568,279928.0
2023-06-02 14:35:00,48.58,48.73,48.56,48.72,79572.0,45.1568,45.2963,45.1383,45.287,79572.0
2023-06-02 14:40:00,48.73,48.8,48.71,48.78,74656.0,45.2963,45.3613,45.2777,45.3427,74656.0
2023-06-02 14:45:00,48.78,48.85,48.77,48.78,137954.0,45.3427,45.4078,45.3335,45.3427,137954.0
2023-06-02 14:50:00,48.78,48.84,48.76,48.83,99328.0,45.3427,45.3985,45.3242,45.3892,99328.0
2023-06-02 14:55:00,48.83,48.86,48.78,48.85,79448.0,45.3892,45.4171,45.3427,45.4078,79448.0
2023-06-02 15:00:00,48.86,48.91,48.85,48.89,43600.0,45.4171,45.4636,45.4078,45.445,43600.0
2023-06-02 15:05:00,48.89,48.94,48.87,48.9,63602.0,45.445,45.4915,45.4264,45.4543,63602.0
2023-06-02 15:10:00,48.91,48.99,48.87,48.97,80183.0,45.4636,45.538,45.4264,45.5194,80183.0
2023-06-02 15:15:00,48.97,49.02,48.94,48.97,79681.0,45.5194,45.5658,45.4915,45.5194,79681.0
2023-06-02 15:20:00,48.98,48.99,48.91,48.92,69735.0,45.5287,45.538,45.4636,45.4729,69735.0
2023-06-02 15:25:00,48.92,48.95,48.88,48.91,95029.0,45.4729,45.5008,45.4357,45.4636,95029.0
2023-06-02 15:30:00,48.91,48.95,48.88,48.88,80854.0,45.4636,45.5008,45.4357,45.4357,80854.0
2023-06-02 15:35:00,48.87,48.89,48.82,48.85,91813.0,45.4264,45.445,45.3799,45.4078,91813.0
2023-06-02 15:40:00,48.84,48.88,48.76,48.77,81669.0,45.3985,45.4357,45.3242,45.3335,81669.0
2023-06-02 15:45:00,48.76,48.76,48.6,48.6,189360.0,45.3242,45.3242,45.1754,45.1754,189360.0
2023-06-02 15:50:00,48.58,48.62,48.52,48.56,252113.0,45.1568,45.194,45.1011,45.1383,252113.0
2023-06-02 15:55:00,48.56,48.59,48.52,48.53,393452.0,45.1383,45.1661,45.1011,45.1104,393452.0
2023-06-05 09:30:00,49.6,49.73,49.4,49.56,407079.0,46.105,46.2258,45.9191,46.0678,407079.0
2023-06-05 09:35:00,49.56,49.66,49.46,49.62,279333.0,46.0678,46.1607,45.9748,46.1236,279333.0
2023-06-05 09:40:00,49.61,49.64,49.49,49.5,146792.0,46.1143,46.1421,46.0027,46.012,146792.0
2023-06-05 09:45:00,49.5,49.59,49.41,49.49,115103.0,46.012,46.0957,45.9284,46.0027,115103.0
2023-06-05 09:50:00,49.55,49.56,49.45,49.49,27302.0,46.0585,46.0678,45.9655,46.0027,27302.0
2023-06-05 09:55:00,49.41,49.49,48.97,49.02,146988.0,45.9284,46.0027,45.5194,45.5658,146988.0
2023-06-05 10:00:00,49.03,49.17,49.0,49.11,142738.0,45.5751,45.7053,45.5472,45.6495,142738.0
2023-06-05 10:05:00,49.09,49.17,48.85,48.9,164072.0,45.6309,45.7053,45.4078,45.4543,164072.0
2023-06-05 10:10:00,48.91,48.97,48.54,48.64,361725.0,45.4636,45.5194,45.1197,45.2126,361725.0
2023-06-05 10:15:00,48.65,48.69,48.44,48.52,168384.0,45.2219,45.2591,45.0267,45.1011,168384.0
2023-06-05 10:20:00,48.53,48.62,48.49,48.51,70146.0,45.1104,45.194,45.0732,45.0918,70146.0
2023-06-05 10:25:00,48.52,48.64,48.41,48.59,74197.0,45.1011,45.2126,44.9988,45.1661,74197.0
2023-06-05 10:30:00,48.59,48.67,48.45,48.45,52486.0,45.1661,45.2405,45.036,45.036,52486.0
2023-06-05 10:35:00,48.44,48.62,48.27,48.59,90584.0,45.0267,45.194,44.8687,45.1661,90584.0
2023-06-05 10:40:00,48.62,48.63,48.41,48.52,55616.0,45.194,45.2033,44.9988,45.1011,55616.0
2023-06-05 10:45:00,48.51,48.51,48.32,48.46,52926.0,45.0918,45.0918,44.9152,45.0453,52926.0
2023-06-05 10:50:00,48.48,48.56,48.38,48.5,68635.0,45.0639,45.1383,44.9709,45.0825,68635.0
2023-06-05 10:55:00,48.5,48.53,48.36,48.36,51616.0,45.0825,45.1104,44.9523,44.9523,51616.0
2023-06-05 11:00:00,48.36,48.53,48.34,48.36,63933.0,44.9523,45.1104,44.9338,44.9523,63933.0
2023-06-05 11:05:00,48.37,48.44,48.3,48.44,48278.0,44.9616,45.0267,44.8966,45.0267,48278.0
2023-06-05 11:10:00,48.45,48.46,48.38,48.43,32332.0,45.036,45.0453,44.9709,45.0174,32332.0
2023-06-05 11:15:00,48.42,48.46,48.26,48.31,48654.0,45.0081,45.0453,44.8594,44.9059,48654.0
2023-06-05 11:20:00,48.34,48.38,48.25,48.3,53035.0,44.9338,44.9709,44.8501,44.8966,53035.0
2023-06-05 11:25:00,48.26,48.49,48.24,48.48,33834.0,44.8594,45.0732,44.8408,45.0639,33834.0
2023-06-05 11:30:00,48.48,48.49,48.32,48.32,44403.0,45.0639,45.0732,44.9152,44.9152,44403.0
2023-06-05 11:35:00,48.32,48.35,48.25,48.35,38246.0,44.9152,44.943,44.8501,44.943,38246.0
2023-06-05 11:40:00,48.35,48.46,48.35,48.42,43375.0,44.943,45.0453,44.943,45.0081,43375.0
2023-06-05 11:45:00,48.43,48.53,48.42,48.51,37911.0,45.0174,45.1104,45.0081,45.0918,37911.0
2023-06-05 11:50:00,48.52,48.53,48.44,48.5,75423.0,45.1011,45.1104,45.0267,45.0825,75423.0
2023-06-05 11:55:00,48.5,48.55,48.46,48.48,30229.0,45.0825,45.129,45.0453,45.0639,30229.0
2023-06-05 12:00:00,48.49,48.51,48.43,48.5,28442.0,45.0732,45.0918,45.0174,45.0825,28442.0
2023-06-05 12:05:00,48.5,48.58,48.47,48.51,25147.0,45.0825,45.1568,45.0546,45.0918,25147.0
2023-06-05 12:10:00,48.5,48.58,48.46,48.58,29755.0,45.0825,45.1568,45.0453,45.1568,29755.0
2023-06-05 12:15:00,48.58,48.62,48.53,48.54,30532.0,45.1568,45.194,45.1104,45.1197,30532.0
2023-06-05 12:20:00,48.55,48.57,48.51,48.54,18094.0,45.129,45.1475,45.0918,45.1197,18094.0
2023-06-05 12:25:00,48.53,48.55,48.5,48.54,69471.0,45.1104,45.129,45.0825,45.1197,69471.0
2023-06-05 12:30:00,48.54,48.56,48.46,48.49,52800.0,45.1197,45.1383,45.0453,45.0732,52800.0
2023-06-05 12:35:00,48.5,48.51,48.44,48.45,53721.0,45.0825,45.0918,45.0267,45.036,53721.0
2023-06-05 12:40:00,48.44,48.47,48.41,48.43,36096.0,45.0267,45.0546,44.9988,45.0174,36096.0
2023-06-05 12:45:00,48.44,48.5,48.43,48.48,41073.0,45.0267,45.0825,45.0174,45.0639,41073.0
2023-06-05 12:50:00,48.49,48.52,48.44,48.46,55307.0,45.0732,45.1011,45.0267,45.0453,55307.0
2023-06-05 12:55:00,48.46,48.47,48.4,48.44,43697.0,45.0453,45.0546,44.9895,45.0267,43697.0
2023-06-05 13:00:00,48.46,48.47,48.39,48.43,57253.0,45.0453,45.0546,44.9802,45.0174,57253.0
2023-06-05 13:05:00,48.43,48.5,48.41,48.49,42045.0,45.0174,45.0825,44.9988,45.0732,42045.0
2023-06-05 13:10:00,48.5,48.54,48.43,48.48,51577.0,45.0825,45.1197,45.0174,45.0639,51577.0
2023-06-05 13:15:00,48.49,48.56,48.44,48.55,50859.0,45.0732,45.1383,45.0267,45.129,50859.0
2023-06-05 13:20:00,48.56,48.6,48.52,48.55,39886.0,45.1383,45.1754,45.1011,45.129,39886.0
2023-06-05 13:25:00,48.54,48.55,48.44,48.5,81224.0,45.1197,45.129,45.0267,45.0825,81224.0
2023-06-05 13:30:00,48.49,48.49,48.37,48.42,60518.0,45.0732,45.0732,44.9616,45.0081,60518.0
2023-06-05 13:35:00,48.42,48.46,48.38,48.46,80007.0,45.0081,45.0453,44.9709,45.0453,80007.0
2023-06-05 13:40:00,48.46,48.5,48.43,48.44,42218.0,45.0453,45.0825,45.0174,45.0267,42218.0
2023-06-05 13:45:00,48.44,48.53,48.44,48.52,42343.0,45.0267,45.1104,45.0267,45.1011,42343.0
2023-06-05 13:50:00,48.51,48.55,48.49,48.54,79061.0,45.0918,45.129,45.0732,45.1197,79061.0
2023-06-05 13:55:00,48.55,48.57,48.49,48.49,38800.0,45.129,45.1475,45.0732,45.0732,38800.0
2023-06-05 14:00:00,48.48,48.49,48.43,48.45,57501.0,45.0639,45.0732,45.0174,45.036,57501.0
2023-06-05 14:05:00,48.45,48.46,48.34,48.34,71947.0,45.036,45.0453,44.9338,44.9338,71947.0
2023-06-05 14:10:00,48.34,48.36,48.28,48.32,125452.0,44.9338,44.9523,44.878,44.9152,125452.0
2023-06-05 14:15:00,48.32,48.34,48.28,48.32,108900.0,44.9152,44.9338,44.878,44.9152,108900.0
2023-06-05 14:20:00,48.33,48.39,48.3,48.39,46236.0,44.9245,44.9802,44.8966,44.9802,46236.0
2023-06-05 14:25:00,48.39,48.39,48.31,48.36,77895.0,44.9802,44.9802,44.9059,44.9523,77895.0
2023-06-05 14:30:00,48.37,48.41,48.27,48.35,64560.0,44.9616,44.9988,44.8687,44.943,64560.0
2023-06-05 14:35:00,48.37,48.47,48.35,48.39,74769.0,44.9616,45.0546,44.943,44.9802,74769.0
2023-06-05 14:40:00,48.38,48.43,48.31,48.39,34917.0,44.9709,45.0174,44.9059,44.9802,34917.0
2023-06-05 14:45:00,48.38,48.42,48.33,48.36,46185.0,44.9709,45.0081,44.9245,44.9523,46185.0
2023-06-05 14:50:00,48.37,48.48,48.32,48.47,47603.0,44.9616,45.0639,44.9152,45.0546,47603.0
2023-06-05 14:55:00,48.46,48.6,48.45,48.59,51637.0,45.0453,45.1754,45.036,45.1661,51637.0
2023-06-05 15:00:00,48.6,48.65,48.45,48.47,123600.0,45.1754,45.2219,45.036,45.0546,123600.0
2023-06-05 15:05:00,48.48,48.5,48.3,48.33,126088.0,45.0639,45.0825,44.8966,44.9245,126088.0
2023-06-05 15:10:00,48.32,48.4,48.3,48.39,71644.0,44.9152,44.9895,44.8966,44.9802,71644.0
2023-06-05 15:15:00,48.4,48.43,48.33,48.38,72330.0,44.9895,45.0174,44.9245,44.9709,72330.0
2023-06-05 15:20:00,48.38,48.47,48.38,48.4,54382.0,44.9709,45.0546,44.9709,44.9895,54382.0
2023-06-05 15:25:00,48.41,48.42,48.3,48.3,40970.0,44.9988,45.0081,44.8966,44.8966,40970.0
2023-06-05 15:30:00,48.3,48.3,48.23,48.28,83467.0,44.8966,44.8966,44.8315,44.878,83467.0
2023-06-05 15:35:00,48.28,48.46,48.28,48.46,67824.0,44.878,45.0453,44.878,45.0453,67824.0
2023-06-05 15:40:00,48.46,48.55,48.45,48.49,142521.0,45.0453,45.129,45.036,45.0732,142521.0
2023-06-05 15:45:00,48.49,48.49,48.39,48.45,99294.0,45.0732,45.0732,44.9802,45.036,99294.0
2023-06-05 15:50:00,48.44,48.45,48.34,48.43,153565.0,45.0267,45.036,44.9338,45.0174,153565.0
2023-06-05 15:55:00,48.42,48.45,48.37,48.38,319545.0,45.0081,45.036,44.9616,44.9709,319545.0
2023-06-06 09:30:00,47.5,47.95,47.41,47.77,222570.0,44.1529,44.5712,44.0693,44.4039,222570.0
2023-06-06 09:35:00,47.77,48.07,47.67,47.94,80210.0,44.4039,44.6828,44.311,44.5619,80210.0
2023-06-06 09:40:00,47.98,48.06,47.92,48.02,105169.0,44.5991,44.6735,44.5433,44.6363,105169.0
2023-06-06 09:45:00,48.04,48.06,47.93,47.96,52369.0,44.6549,44.6735,44.5526,44.5805,52369.0
2023-06-06 09:50:00,47.95,48.05,47.86,47.89,61947.0,44.5712,44.6642,44.4876,44.5155,61947.0
2023-06-06 09:55:00,47.89,47.97,47.78,47.89,65059.0,44.5155,44.5898,44.4132,44.5155,65059.0
2023-06-06 10:00:00,47.88,48.07,47.88,48.0,72133.0,44.5062,44.6828,44.5062,44.6177,72133.0
2023-06-06 10:05:00,48.01,48.2,48.0,48.2,84329.0,44.627,44.8036,44.6177,44.8036,84329.0
2023-06-06 10:10:00,48.2,48.24,48.11,48.17,62096.0,44.8036,44.8408,44.72,44.7757,62096.0
2023-06-06 10:15:00,48.17,48.4,48.16,48.34,126998.0,44.7757,44.9895,44.7664,44.9338,126998.0
2023-06-06 10:20:00,48.33,48.38,48.27,48.37,56709.0,44.9245,44.9709,44.8687,44.9616,56709.0
2023-06-06 10:25:00,48.36,48.45,48.36,48.39,61032.0,44.9523,45.036,44.9523,44.9802,61032.0
2023-06-06 10:30:00,48.4,48.44,48.36,48.41,27163.0,44.9895,45.0267,44.9523,44.9988,27163.0
2023-06-06 10:35:00,48.41,48.43,48.33,48.38,43754.0,44.9988,45.0174,44.9245,44.9709,43754.0
2023-06-06 10:40:00,48.39,48.48,48.38,48.46,62798.0,44.9802,45.0639,44.9709,45.0453,62798.0
2023-06-06 10:45:00,48.47,48.62,48.47,48.55,60176.0,45.0546,45.194,45.0546,45.129,60176.0
2023-06-06 10:50:00,48.56,48.62,48.52,48.61,111528.0,45.1383,45.194,45.1011,45.1847,111528.0
2023-06-06 10:55:00,48.62,48.73,48.55,48.72,37211.0,45.194,45.2963,45.129,45.287,37211.0
2023-06-06 11:00:00,48.72,48.95,48.72,48.89,51488.0,45.287,45.5008,45.287,45.445,51488.0
2023-06-06 11:05:00,48.9,48.95,48.79,48.81,46708.0,45.4543,45.5008,45.352,45.3706,46708.0
2023-06-06 11:10:00,48.81,48.85,48.79,48.84,40319.0,45.3706,45.4078,45.352,45.3985,40319.0
2023-06-06 11:15:00,48.84,48.94,48.83,48.89,31336.0,45.3985,45.4915,45.3892,45.445,31336.0
2023-06-06 11:20:00,48.9,48.91,48.74,48.74,58224.0,45.4543,45.4636,45.3056,45.3056,58224.0
2023-06-06 11:25:00,48.73,48.84,48.7,48.74,35157.0,45.2963,45.3985,45.2684,45.3056,35157.0
2023-06-06 11:30:00,48.74,48.8,48.68,48.7,36265.0,45.3056,45.3613,45.2498,45.2684,36265.0
2023-06-06 11:35:00,48.7,48.78,48.69,48.73,32875.0,45.2684,45.3427,45.2591,45.2963,32875.0
2023-06-06 11:40:00,48.73,48.75,48.66,48.73,26873.0,45.2963,45.3149,45.2312,45.2963,26873.0
2023-06-06 11:45:00,48.74,48.77,48.69,48.74,60889.0,45.3056,45.3335,45.2591,45.3056,60889.0
2023-06-06 11:50:00,48.75,48.83,48.72,48.75,53810.0,45.3149,45.3892,45.287,45.3149,53810.0
2023-06-06 11:55:00,48.75,48.78,48.69,48.75,41119.0,45.3149,45.3427,45.2591,45.3149,41119.0
2023-06-06 12:00:00,48.74,48.77,48.6,48.62,33852.0,45.3056,45.3335,45.1754,45.194,33852.0
2023-06-06 12:05:00,48.63,48.63,48.54,48.63,43307.0,45.2033,45.2033,45.1197,45.2033,43307.0
2023-06-06 12:10:00,48.63,48.67,48.57,48.59,50947.0,45.2033,45.2405,45.1475,45.1661,50947.0
2023-06-06 12:15:00,48.58,48.59,48.52,48.52,20349.0,45.1568,45.1661,45.1011,45.1011,20349.0
2023-06-06 12:20:00,48.53,48.56,48.51,48.55,20549.0,45.1104,45.1383,45.0918,45.129,20549.0
2023-06-06 12:25:00,48.55,48.63,48.5,48.52,27732.0,45.129,45.2033,45.0825,45.1011,27732.0
2023-06-06 12:30:00,48.51,48.55,48.47,48.53,29943.0,45.0918,45.129,45.0546,45.1104,29943.0
2023-06-06 12:35:00,48.53,48.53,48.43,48.44,33924.0,45.1104,45.1104,45.0174,45.0267,33924.0
2023-06-06 12:40:00,48.43,48.5,48.38,48.48,44950.0,45.0174,45.0825,44.9709,45.0639,44950.0
2023-06-06 12:45:00,48.48,48.53,48.46,48.51,29554.0,45.0639,45.1104,45.0453,45.0918,29554.0
2023-06-06 12:50:00,48.51,48.64,48.5,48.61,38089.0,45.0918,45.2126,45.0825,45.1847,38089.0
2023-06-06 12:55:00,48.61,48.67,48.6,48.66,17082.0,45.1847,45.2405,45.1754,45.2312,17082.0
2023-06-06 13:00:00,48.65,48.68,48.58,48.63,24088.0,45.2219,45.2498,45.1568,45.2033,24088.0
2023-06-06 13:05:00,48.63,48.69,48.58,48.67,41865.0,45.2033,45.2591,45.1568,45.2405,41865.0
2023-06-06 13:10:00,48.68,48.71,48.67,48.71,23273.0,45.2498,45.2777,45.2405,45.2777,23273.0
2023-06-06 13:15:00,48.71,48.72,48.66,48.7,36585.0,45.2777,45.287,45.2312,45.2684,36585.0
2023-06-06 13:20:00,48.7,48.71,48.61,48.66,27897.0,45.2684,45.2777,45.1847,45.2312,27897.0
2023-06-06 13:25:00,48.66,48.67,48.56,48.66,23697.0,45.2312,45.2405,45.1383,45.2312,23697.0
2023-06-06 13:30:00,48.66,48.7,48.6,48.7,29895.0,45.2312,45.2684,45.1754,45.2684,29895.0
2023-06-06 13:35:00,48.7,48.72,48.59,48.59,29603.0,45.2684,45.287,45.1661,45.1661,29603.0
2023-06-06 13:40:00,48.62,48.62,48.54,48.59,21511.0,45.194,45.194,45.1197,45.1661,21511.0
2023-06-06 13:45:00,48.59,48.59,48.53,48.55,39889.0,45.1661,45.1661,45.1104,45.129,39889.0
2023-06-06 13:50:00,48.54,48.62,48.54,48.61,40862.0,45.1197,45.194,45.1197,45.1847,40862.0
2023-06-06 13:55:00,48.61,48.66,48.56,48.66,39332.0,45.1847,45.2312,45.1383,45.2312,39332.0
2023-06-06 14:00:00,48.65,48.66,48.58,48.62,41713.0,45.2219,45.2312,45.1568,45.194,41713.0
2023-06-06 14:05:00,48.62,48.63,48.54,48.58,40149.0,45.194,45.2033,45.1197,45.1568,40149.0
2023-06-06 14:10:00,48.58,48.59,48.53,48.57,42757.0,45.1568,45.1661,45.1104,45.1475,42757.0
2023-06-06 14:15:00,48.57,48.65,48.54,48.65,73651.0,45.1475,45.2219,45.1197,45.2219,73651.0
2023-06-06 14:20:00,48.64,48.72,48.64,48.68,63138.0,45.2126,45.287,45.2126,45.2498,63138.0
2023-06-06 14:25:00,48.68,48.78,48.65,48.78,41258.0,45.2498,45.3427,45.2219,45.3427,41258.0
2023-06-06 14:30:00,48.77,48.79,48.75,48.77,38083.0,45.3335,45.352,45.3149,45.3335,38083.0
2023-06-06 14:35:00,48.76,48.86,48.76,48.85,32171.0,45.3242,45.4171,45.3242,45.4078,32171.0
2023-06-06 14:40:00,48.86,48.87,48.77,48.78,67180.0,45.4171,45.4264,45.3335,45.3427,67180.0
2023-06-06 14:45:00,48.78,48.84,48.75,48.81,49692.0,45.3427,45.3985,45.3149,45.3706,49692.0
2023-06-06 14:50:00,48.8,48.85,48.8,48.83,31827.0,45.3613,45.4078,45.3613,45.3892,31827.0
2023-06-06 14:55:00,48.83,48.84,48.76,48.78,62052.0,45.3892,45.3985,45.3242,45.3427,62052.0
2023-06-06 15:00:00,48.78,48.83,48.76,48.78,48091.0,45.3427,45.3892,45.3242,45.3427,48091.0
2023-06-06 15:05:00,48.78,48.82,48.76,48.78,35039.0,45.3427,45.3799,45.3242,45.3427,35039.0
2023-06-06 15:10:00,48.78,48.79,48.74,48.75,35400.0,45.3427,45.352,45.3056,45.3149,35400.0
2023-06-06 15:15:00,48.75,48.84,48.74,48.84,56091.0,45.3149,45.3985,45.3056,45.3985,56091.0
2023-06-06 15:20:00,48.83,48.92,48.83,48.91,45027.0,45.3892,45.4729,45.3892,45.4636,45027.0
2023-06-06 15:25:00,48.92,48.97,48.89,48.96,37520.0,45.4729,45.5194,45.445,45.5101,37520.0
2023-06-06 15:30:00,48.96,49.03,48.92,49.02,111865.0,45.5101,45.5751,45.4729,45.5658,111865.0
2023-06-06 15:35:00,49.02,49.04,48.93,48.94,93814.0,45.5658,45.5844,45.4822,45.4915,93814.0
2023-06-06 15:40:00,48.94,48.98,48.92,48.95,81001.0,45.4915,45.5287,45.4729,45.5008,81001.0
2023-06-06 15:45:00,48.95,48.98,48.92,48.94,92214.0,45.5008,45.5287,45.4729,45.4915,92214.0
2023-06-06 15:50:00,48.95,49.03,48.91,48.94,112606.0,45.5008,45.5751,45.4636,45.4915,112606.0
2023-06-06 15:55:00,48.94,48.98,48.88,48.94,209270.0,45.4915,45.5287,45.4357,45.4915,209270.0
2023-06-07 09:30:00,49.29,49.58,49.09,49.57,164869.0,45.8168,46.0864,45.6309,46.0771,164869.0
2023-06-07 09:35:00,49.57,49.66,49.38,49.66,68277.0,46.0771,46.1607,45.9005,46.1607,68277.0
2023-06-07 09:40:00,49.65,49.67,49.47,49.61,51871.0,46.1514,46.17,45.9841,46.1143,51871.0
2023-06-07 09:45:00,49.64,49.89,49.6,49.83,93470.0,46.1421,46.3745,46.105,46.3188,93470.0
2023-06-07 09:50:00,49.83,49.98,49.77,49.97,78746.0,46.3188,46.4582,46.263,46.4489,78746.0
2023-06-07 09:55:00,49.97,50.15,49.97,50.11,127333.0,46.4489,46.6162,46.4489,46.579,127333.0
2023-06-07 10:00:00,50.13,50.24,50.08,50.15,142504.0,46.5976,46.6999,46.5511,46.6162,142504.0
2023-06-07 10:05:00,50.18,50.28,50.12,50.28,91377.0,46.6441,46.7371,46.5883,46.7371,91377.0
2023-06-07 10:10:00,50.28,50.43,50.25,50.35,185614.0,46.7371,46.8765,46.7092,46.8021,185614.0
2023-06-07 10:15:00,50.36,50.46,50.28,50.39,72204.0,46.8114,46.9044,46.7371,46.8393,72204.0
2023-06-07 10:20:00,50.37,50.5,50.35,50.41,107056.0,46.8207,46.9416,46.8021,46.8579,107056.0
2023-06-07 10:25:00,50.42,50.5,50.28,50.34,121406.0,46.8672,46.9416,46.7371,46.7928,121406.0
2023-06-07 10:30:00,50.33,50.38,50.22,50.23,75994.0,46.7835,46.83,46.6813,46.6906,75994.0
2023-06-07 10:35:00,50.23,50.28,50.13,50.19,88290.0,46.6906,46.7371,46.5976,46.6534,88290.0
2023-06-07 10:40:00,50.18,50.38,50.15,50.33,41194.0,46.6441,46.83,46.6162,46.7835,41194.0
2023-06-07 10:45:00,50.33,50.4,50.26,50.3,78571.0,46.7835,46.8486,46.7185,46.7556,78571.0
2023-06-07 10:50:00,50.27,50.3,50.19,50.29,76855.0,46.7278,46.7556,46.6534,46.7463,76855.0
2023-06-07 10:55:00,50.29,50.33,50.16,50.24,93684.0,46.7463,46.7835,46.6255,46.6999,93684.0
2023-06-07 11:00:00,50.23,50.24,50.07,50.1,93438.0,46.6906,46.6999,46.5418,46.5697,93438.0
2023-06-07 11:05:00,50.1,50.22,50.1,50.21,54144.0,46.5697,46.6813,46.5697,46.672,54144.0
2023-06-07 11:10:00,50.2,50.22,50.14,50.19,39182.0,46.6627,46.6813,46.6069,46.6534,39182.0
2023-06-07 11:15:00,50.21,50.29,50.11,50.23,110203.0,46.672,46.7463,46.579,46.6906,110203.0
2023-06-07 11:20:00,50.21,50.36,50.19,50.33,68684.0,46.672,46.8114,46.6534,46.7835,68684.0
2023-06-07 11:25:00,50.32,50.33,50.29,50.3,36317.0,46.7742,46.7835,46.7463,46.7556,36317.0
2023-06-07 11:30:00,50.3,50.33,50.21,50.29,99548.0,46.7556,46.7835,46.672,46.7463,99548.0
2023-06-07 11:35:00,50.27,50.41,50.25,50.38,84537.0,46.7278,46.8579,46.7092,46.83,84537.0
2023-06-07 11:40:00,50.37,50.4,50.28,50.37,48173.0,46.8207,46.8486,46.7371,46.8207,48173.0
2023-06-07 11:45:00,50.38,50.41,50.28,50.35,35263.0,46.83,46.8579,46.7371,46.8021,35263.0
2023-06-07 11:50:00,50.36,50.45,50.33,50.39,51937.0,46.8114,46.8951,46.7835,46.8393,51937.0
2023-06-07 11:55:00,50.4,50.46,50.29,50.44,33986.0,46.8486,46.9044,46.7463,46.8858,33986.0
2023-06-07 12:00:00,50.44,50.5,50.41,50.45,44307.0,46.8858,46.9416,46.8579,46.8951,44307.0
2023-06-07 12:05:00,50.44,50.49,50.4,50.46,50434.0,46.8858,46.9323,46.8486,46.9044,50434.0
2023-06-07 12:10:00,50.46,50.51,50.43,50.48,52040.0,46.9044,46.9508,46.8765,46.923,52040.0
2023-06-07 12:15:00,50.48,50.5,50.34,50.4,51602.0,46.923,46.9416,46.7928,46.8486,51602.0
2023-06-07 12:20:00,50.4,50.43,50.36,50.42,30433.0,46.8486,46.8765,46.8114,46.8672,30433.0
2023-06-07 12:25:00,50.42,50.46,50.41,50.43,33250.0,46.8672,46.9044,46.8579,46.8765,33250.0
2023-06-07 12:30:00,50.43,50.48,50.34,50.35,30399.0,46.8765,46.923,46.7928,46.8021,30399.0
2023-06-07 12:35:00,50.34,50.37,50.3,50.31,45155.0,46.7928,46.8207,46.7556,46.7649,45155.0
2023-06-07 12:40:00,50.31,50.39,50.31,50.37,30871.0,46.7649,46.8393,46.7649,46.8207,30871.0
2023-06-07 12:45:00,50.37,50.43,50.3,50.31,30138.0,46.8207,46.8765,46.7556,46.7649,30138.0
2023-06-07 12:50:00,50.31,50.33,50.26,50.28,47902.0,46.7649,46.7835,46.7185,46.7371,47902.0
2023-06-07 12:55:00,50.27,50.32,50.22,50.3,36167.0,46.7278,46.7742,46.6813,46.7556,36167.0
2023-06-07 13:00:00,50.3,50.36,50.27,50.28,41245.0,46.7556,46.8114,46.7278,46.7371,41245.0
2023-06-07 13:05:00,50.27,50.39,50.24,50.37,42174.0,46.7278,46.8393,46.6999,46.8207,42174.0
2023-06-07 13:10:00,50.37,50.41,50.3,50.38,63122.0,46.8207,46.8579,46.7556,46.83,63122.0
2023-06-07 13:15:00,50.37,50.4,50.3,50.31,25756.0,46.8207,46.8486,46.7556,46.7649,25756.0
2023-06-07 13:20:00,50.32,50.33,50.22,50.26,33774.0,46.7742,46.7835,46.6813,46.7185,33774.0
2023-06-07 13:25:00,50.27,50.34,50.24,50.24,22358.0,46.7278,46.7928,46.6999,46.6999,22358.0
2023-06-07 13:30:00,50.23,50.3,50.23,50.25,35197.0,46.6906,46.7556,46.6906,46.7092,35197.0
2023-06-07 13:35:00,50.25,50.28,50.14,50.2,38662.0,46.7092,46.7371,46.6069,46.6627,38662.0
2023-06-07 13:40:00,50.19,50.27,50.19,50.25,47152.0,46.6534,46.7278,46.6534,46.7092,47152.0
2023-06-07 13:45:00,50.25,50.27,50.15,50.2,24452.0,46.7092,46.7278,46.6162,46.6627,24452.0
2023-06-07 13:50:00,50.19,50.22,50.13,50.22,35275.0,46.6534,46.6813,46.5976,46.6813,35275.0
2023-06-07 13:55:00,50.21,50.22,50.15,50.21,37347.0,46.672,46.6813,46.6162,46.672,37347.0
2023-06-07 14:00:00,50.21,50.35,50.21,50.3,41686.0,46.672,46.8021,46.672,46.7556,41686.0
2023-06-07 14:05:00,50.3,50.36,50.29,50.35,42613.0,46.7556,46.8114,46.7463,46.8021,42613.0
2023-06-07 14:10:00,50.35,50.38,50.32,50.37,44087.0,46.8021,46.83,46.7742,46.8207,44087.0
2023-06-07 14:15:00,50.35,50.38,50.26,50.36,76488.0,46.8021,46.83,46.7185,46.8114,76488.0
2023-06-07 14:20:00,50.36,50.41,50.33,50.37,39232.0,46.8114,46.8579,46.7835,46.8207,39232.0
2023-06-07 14:25:00,50.37,50.38,50.32,50.36,38471.0,46.8207,46.83,46.7742,46.8114,38471.0
2023-06-07 14:30:00,50.36,50.37,50.26,50.28,43141.0,46.8114,46.8207,46.7185,46.7371,43141.0
2023-06-07 14:35:00,50.29,50.37,50.25,50.35,49813.0,46.7463,46.8207,46.7092,46.8021,49813.0
2023-06-07 14:40:00,50.34,50.38,50.3,50.34,44516.0,46.7928,46.83,46.7556,46.7928,44516.0
2023-06-07 14:45:00,50.33,50.34,50.28,50.29,33649.0,46.7835,46.7928,46.7371,46.7463,33649.0
2023-06-07 14:50:00,50.28,50.3,50.24,50.29,39198.0,46.7371,46.7556,46.6999,46.7463,39198.0
2023-06-07 14:55:00,50.3,50.3,50.22,50.23,31423.0,46.7556,46.7556,46.6813,46.6906,31423.0
2023-06-07 15:00:00,50.23,50.26,50.17,50.18,51198.0,46.6906,46.7185,46.6348,46.6441,51198.0
2023-06-07 15:05:00,50.18,50.22,50.14,50.16,35863.0,46.6441,46.6813,46.6069,46.6255,35863.0
2023-06-07 15:10:00,50.15,50.18,50.1,50.12,38355.0,46.6162,46.6441,46.5697,46.5883,38355.0
2023-06-07 15:15:00,50.13,50.16,50.11,50.14,48180.0,46.5976,46.6255,46.579,46.6069,48180.0
2023-06-07 15:20:00,50.14,50.18,50.13,50.13,33233.0,46.6069,46.6441,46.5976,46.5976,33233.0
2023-06-07 15:25:00,50.12,50.17,50.09,50.17,44719.0,46.5883,46.6348,46.5604,46.6348,44719.0
2023-06-07 15:30:00,50.17,50.19,50.09,50.09,40374.0,46.6348,46.6534,46.5604,46.5604,40374.0
2023-06-07 15:35:00,50.09,50.11,50.03,50.06,72223.0,46.5604,46.579,46.5047,46.5326,72223.0
2023-06-07 15:40:00,50.07,50.07,50.02,50.04,87974.0,46.5418,46.5418,46.4954,46.514,87974.0
2023-06-07 15:45:00,50.04,50.08,50.0,50.03,111277.0,46.514,46.5511,46.4768,46.5047,111277.0
2023-06-07 15:50:00,50.04,50.14,50.03,50.04,198513.0,46.514,46.6069,46.5047,46.514,198513.0
2023-06-07 15:55:00,50.04,50.12,50.02,50.05,300278.0,46.514,46.5883,46.4954,46.5233,300278.0
2023-06-08 09:30:00,49.86,50.49,49.81,50.25,210157.0,46.3466,46.9323,46.3002,46.7092,210157.0
2023-06-08 09:35:00,50.24,50.24,49.86,49.92,90228.0,46.6999,46.6999,46.3466,46.4024,90228.0
2023-06-08 09:40:00,49.89,50.0,49.82,49.96,85914.0,46.3745,46.4768,46.3095,46.4396,85914.0
2023-06-08 09:45:00,49.97,49.99,49.75,49.95,119961.0,46.4489,46.4675,46.2444,46.4303,119961.0
2023-06-08 09:50:00,49.95,50.08,49.92,50.03,69626.0,46.4303,46.5511,46.4024,46.5047,69626.0
2023-06-08 09:55:00,50.01,50.05,49.9,49.94,114884.0,46.4861,46.5233,46.3838,46.421,114884.0
2023-06-08 10:00:00,49.94,50.17,49.92,50.11,92770.0,46.421,46.6348,46.4024,46.579,92770.0
2023-06-08 10:05:00,50.11,50.17,49.96,50.09,61594.0,46.579,46.6348,46.4396,46.5604,61594.0
2023-06-08 10:10:00,50.1,50.12,49.92,49.98,56188.0,46.5697,46.5883,46.4024,46.4582,56188.0
2023-06-08 10:15:00,49.98,50.12,49.98,50.02,39141.0,46.4582,46.5883,46.4582,46.4954,39141.0
2023-06-08 10:20:00,50.02,50.08,49.99,50.05,47804.0,46.4954,46.5511,46.4675,46.5233,47804.0
2023-06-08 10:25:00,50.06,50.07,49.97,50.03,39398.0,46.5326,46.5418,46.4489,46.5047,39398.0
2023-06-08 10:30:00,50.02,50.09,49.96,49.98,54911.0,46.4954,46.5604,46.4396,46.4582,54911.0
2023-06-08 10:35:00,49.97,50.08,49.93,49.95,42761.0,46.4489,46.5511,46.4117,46.4303,42761.0
2023-06-08 10:40:00,49.93,50.09,49.91,50.07,43011.0,46.4117,46.5604,46.3931,46.5418,43011.0
2023-06-08 10:45:00,50.07,50.27,50.07,50.27,45325.0,46.5418,46.7278,46.5418,46.7278,45325.0
2023-06-08 10:50:00,50.28,50.29,50.13,50.14,55302.0,46.7371,46.7463,46.5976,46.6069,55302.0
2023-06-08 10:55:00,50.14,50.17,50.04,50.05,68635.0,46.6069,46.6348,46.514,46.5233,68635.0
2023-06-08 11:00:00,50.06,50.1,49.89,49.9,82157.0,46.5326,46.5697,46.3745,46.3838,82157.0
2023-06-08 11:05:00,49.9,49.96,49.85,49.9,71632.0,46.3838,46.4396,46.3374,46.3838,71632.0
2023-06-08 11:10:00,49.89,49.97,49.85,49.88,45561.0,46.3745,46.4489,46.3374,46.3652,45561.0
2023-06-08 11:15:00,49.89,49.91,49.82,49.86,58968.0,46.3745,46.3931,46.3095,46.3466,58968.0
2023-06-08 11:20:00,49.86,49.96,49.82,49.94,48052.0,46.3466,46.4396,46.3095,46.421,48052.0
2023-06-08 11:25:00,49.93,50.02,49.92,49.97,31872.0,46.4117,46.4954,46.4024,46.4489,31872.0
2023-06-08 11:30:00,49.96,49.97,49.85,49.86,27866.0,46.4396,46.4489,46.3374,46.3466,27866.0
2023-06-08 11:35:00,49.85,49.85,49.78,49.79,66292.0,46.3374,46.3374,46.2723,46.2816,66292.0
2023-06-08 11:40:00,49.8,49.8,49.58,49.59,100867.0,46.2909,46.2909,46.0864,46.0957,100867.0
2023-06-08 11:45:00,49.59,49.61,49.22,49.37,159425.0,46.0957,46.1143,45.7517,45.8912,159425.0
2023-06-08 11:50:00,49.37,49.39,49.04,49.13,92623.0,45.8912,45.9098,45.5844,45.6681,92623.0
2023-06-08 11:55:00,49.13,49.26,49.07,49.08,101341.0,45.6681,45.7889,45.6123,45.6216,101341.0
2023-06-08 12:00:00,49.08,49.16,48.96,49.13,144356.0,45.6216,45.696,45.5101,45.6681,144356.0
2023-06-08 12:05:00,49.14,49.3,49.14,49.29,84854.0,45.6774,45.8261,45.6774,45.8168,84854.0
2023-06-08 12:10:00,49.29,49.47,49.29,49.46,85498.0,45.8168,45.9841,45.8168,45.9748,85498.0
2023-06-08 12:15:00,49.45,49.57,49.4,49.51,91395.0,45.9655,46.0771,45.9191,46.0213,91395.0
2023-06-08 12:20:00,49.51,49.58,49.49,49.56,75181.0,46.0213,46.0864,46.0027,46.0678,75181.0
2023-06-08 12:25:00,49.56,49.81,49.52,49.69,125429.0,46.0678,46.3002,46.0306,46.1886,125429.0
2023-06-08 12:30:00,49.67,49.82,49.65,49.78,43489.0,46.17,46.3095,46.1514,46.2723,43489.0
2023-06-08 12:35:00,49.79,49.85,49.69,49.7,50645.0,46.2816,46.3374,46.1886,46.1979,50645.0
2023-06-08 12:40:00,49.7,49.79,49.66,49.78,63374.0,46.1979,46.2816,46.1607,46.2723,63374.0
2023-06-08 12:45:00,49.77,49.83,49.71,49.77,69051.0,46.263,46.3188,46.2072,46.263,69051.0
2023-06-08 12:50:00,49.77,49.82,49.72,49.8,52269.0,46.263,46.3095,46.2165,46.2909,52269.0
2023-06-08 12:55:00,49.8,49.84,49.75,49.78,76507.0,46.2909,46.3281,46.2444,46.2723,76507.0
2023-06-08 13:00:00,49.77,49.85,49.71,49.73,59345.0,46.263,46.3374,46.2072,46.2258,59345.0
2023-06-08 13:05:00,49.73,49.88,49.7,49.86,49041.0,46.2258,46.3652,46.1979,46.3466,49041.0
2023-06-08 13:10:00,49.87,49.89,49.81,49.89,59421.0,46.3559,46.3745,46.3002,46.3745,59421.0
2023-06-08 13:15:00,49.89,50.01,49.89,50.0,73899.0,46.3745,46.4861,46.3745,46.4768,73899.0
2023-06-08 13:20:00,50.0,50.03,49.97,50.0,42063.0,46.4768,46.5047,46.4489,46.4768,42063.0
2023-06-08 13:25:00,49.99,50.03,49.93,49.98,53411.0,46.4675,46.5047,46.4117,46.4582,53411.0
2023-06-08 13:30:00,49.97,50.06,49.97,50.03,48317.0,46.4489,46.5326,46.4489,46.5047,48317.0
2023-06-08 13:35:00,50.03,50.12,50.0,50.04,101901.0,46.5047,46.5883,46.4768,46.514,101901.0
2023-06-08 13:40:00,50.05,50.05,49.97,50.03,47885.0,46.5233,46.5233,46.4489,46.5047,47885.0
2023-06-08 13:45:00,50.03,50.04,49.97,50.02,34471.0,46.5047,46.514,46.4489,46.4954,34471.0
2023-06-08 13:50:00,50.03,50.11,50.0,50.05,88516.0,46.5047,46.579,46.4768,46.5233,88516.0
2023-06-08 13:55:00,50.05,50.07,50.01,50.07,31497.0,46.5233,46.5418,46.4861,46.5418,31497.0
2023-06-08 14:00:00,50.09,50.11,50.07,50.07,43173.0,46.5604,46.579,46.5418,46.5418,43173.0
2023-06-08 14:05:00,50.05,50.05,50.01,50.01,49244.0,46.5233,46.5233,46.4861,46.4861,49244.0
2023-06-08 14:10:00,50.02,50.07,49.99,50.02,45629.0,46.4954,46.5418,46.4675,46.4954,45629.0
2023-06-08 14:15:00,50.02,50.09,50.01,50.09,45270.0,46.4954,46.5604,46.4861,46.5604,45270.0
2023-06-08 14:20:00,50.08,50.11,50.02,50.05,32369.0,46.5511,46.579,46.4954,46.5233,32369.0
2023-06-08 14:25:00,50.05,50.21,50.04,50.19,55567.0,46.5233,46.672,46.514,46.6534,55567.0
2023-06-08 14:30:00,50.2,50.24,50.16,50.24,43404.0,46.6627,46.6999,46.6255,46.6999,43404.0
2023-06-08 14:35:00,50.24,50.28,50.23,50.27,54730.0,46.6999,46.7371,46.6906,46.7278,54730.0
2023-06-08 14:40:00,50.28,50.28,50.2,50.21,28785.0,46.7371,46.7371,46.6627,46.672,28785.0
2023-06-08 14:45:00,50.2,50.24,50.15,50.18,38839.0,46.6627,46.6999,46.6162,46.6441,38839.0
2023-06-08 14:50:00,50.18,50.22,50.16,50.19,30081.0,46.6441,46.6813,46.6255,46.6534,30081.0
2023-06-08 14:55:00,50.19,50.22,50.18,50.21,36167.0,46.6534,46.6813,46.6441,46.672,36167.0
2023-06-08 15:00:00,50.21,50.21,50.11,50.14,34868.0,46.672,46.672,46.579,46.6069,34868.0
2023-06-08 15:05:00,50.14,50.17,50.11,50.12,35985.0,46.6069,46.6348,46.579,46.5883,35985.0
2023-06-08 15:10:00,50.13,50.15,50.07,50.08,64991.0,46.5976,46.6162,46.5418,46.5511,64991.0
2023-06-08 15:15:00,50.08,50.12,50.06,50.09,34100.0,46.5511,46.5883,46.5326,46.5604,34100.0
2023-06-08 15:20:00,50.09,50.16,50.09,50.14,34025.0,46.5604,46.6255,46.5604,46.6069,34025.0
2023-06-08 15:25:00,50.14,50.15,50.09,50.13,46676.0,46.6069,46.6162,46.5604,46.5976,46676.0
2023-06-08 15:30:00,50.13,50.16,50.04,50.07,109312.0,46.5976,46.6255,46.514,46.5418,109312.0
2023-06-08 15:35:00,50.06,50.1,50.01,50.05,44710.0,46.5326,46.5697,46.4861,46.5233,44710.0
2023-06-08 15:40:00,50.06,50.1,50.02,50.05,59281.0,46.5326,46.5697,46.4954,46.5233,59281.0
2023-06-08 15:45:00,50.05,50.08,50.0,50.05,98200.0,46.5233,46.5511,46.4768,46.5233,98200.0
2023-06-08 15:50:00,50.05,50.1,49.93,49.97,161948.0,46.5233,46.5697,46.4117,46.4489,161948.0
2023-06-08 15:55:00,49.96,50.05,49.94,50.02,279356.0,46.4396,46.5233,46.421,46.4954,279356.0
2023-06-09 09:30:00,49.93,49.95,49.7,49.7,137528.0,46.4117,46.4303,46.1979,46.1979,137528.0
2023-06-09 09:35:00,49.68,49.72,49.55,49.69,119243.0,46.1793,46.2165,46.0585,46.1886,119243.0
2023-06-09 09:40:00,49.7,49.91,49.64,49.85,79337.0,46.1979,46.3931,46.1421,46.3374,79337.0
2023-06-09 09:45:00,49.85,49.93,49.51,49.59,100562.0,46.3374,46.4117,46.0213,46.0957,100562.0
2023-06-09 09:50:00,49.61,49.78,49.61,49.76,72682.0,46.1143,46.2723,46.1143,46.2537,72682.0
2023-06-09 09:55:00,49.75,49.84,49.65,49.66,81452.0,46.2444,46.3281,46.1514,46.1607,81452.0
2023-06-09 10:00:00,49.66,49.98,49.64,49.92,63595.0,46.1607,46.4582,46.1421,46.4024,63595.0
2023-06-09 10:05:00,49.93,49.97,49.84,49.97,54863.0,46.4117,46.4489,46.3281,46.4489,54863.0
2023-06-09 10:10:00,49.98,50.03,49.93,49.96,70935.0,46.4582,46.5047,46.4117,46.4396,70935.0
2023-06-09 10:15:00,49.96,50.04,49.92,50.03,72981.0,46.4396,46.514,46.4024,46.5047,72981.0
2023-06-09 10:20:00,50.03,50.14,49.9,50.06,65968.0,46.5047,46.6069,46.3838,46.5326,65968.0
2023-06-09 10:25:00,50.06,50.24,50.02,50.23,71518.0,46.5326,46.6999,46.4954,46.6906,71518.0
2023-06-09 10:30:00,50.25,50.34,50.21,50.23,78202.0,46.7092,46.7928,46.672,46.6906,78202.0
2023-06-09 10:35:00,50.23,50.36,50.2,50.32,113805.0,46.6906,46.8114,46.6627,46.7742,113805.0
2023-06-09 10:40:00,50.33,50.4,50.27,50.39,67735.0,46.7835,46.8486,46.7278,46.8393,67735.0
2023-06-09 10:45:00,50.38,50.48,50.37,50.42,89742.0,46.83,46.923,46.8207,46.8672,89742.0
2023-06-09 10:50:00,50.42,50.44,50.31,50.39,44357.0,46.8672,46.8858,46.7649,46.8393,44357.0
2023-06-09 10:55:00,50.39,50.48,50.27,50.31,95934.0,46.8393,46.923,46.7278,46.7649,95934.0
2023-06-09 11:00:00,50.31,50.34,50.1,50.17,79677.0,46.7649,46.7928,46.5697,46.6348,79677.0
2023-06-09 11:05:00,50.17,50.25,50.12,50.2,57552.0,46.6348,46.7092,46.5883,46.6627,57552.0
2023-06-09 11:10:00,50.2,50.22,50.06,50.1,39719.0,46.6627,46.6813,46.5326,46.5697,39719.0
2023-06-09 11:15:00,50.09,50.1,50.0,50.03,54464.0,46.5604,46.5697,46.4768,46.5047,54464.0
2023-06-09 11:20:00,50.02,50.02,49.91,49.92,92214.0,46.4954,46.4954,46.3931,46.4024,92214.0
2023-06-09 11:25:00,49.93,49.98,49.83,49.96,61158.0,46.4117,46.4582,46.3188,46.4396,61158.0
2023-06-09 11:30:00,49.96,49.97,49.77,49.87,55428.0,46.4396,46.4489,46.263,46.3559,55428.0
2023-06-09 11:35:00,49.88,49.88,49.69,49.73,132509.0,46.3652,46.3652,46.1886,46.2258,132509.0
2023-06-09 11:40:00,49.73,49.91,49.73,49.86,91693.0,46.2258,46.3931,46.2258,46.3466,91693.0
2023-06-09 11:45:00,49.86,49.89,49.81,49.83,56323.0,46.3466,46.3745,46.3002,46.3188,56323.0
2023-06-09 11:50:00,49.83,49.87,49.71,49.79,55669.0,46.3188,46.3559,46.2072,46.2816,55669.0
2023-06-09 11:55:00,49.8,49.85,49.73,49.82,47855.0,46.2909,46.3374,46.2258,46.3095,47855.0
2023-06-09 12:00:00,49.82,49.9,49.81,49.85,50181.0,46.3095,46.3838,46.3002,46.3374,50181.0
2023-06-09 12:05:00,49.85,49.87,49.78,49.8,28134.0,46.3374,46.3559,46.2723,46.2909,28134.0
2023-06-09 12:10:00,49.79,49.87,49.78,49.85,46470.0,46.2816,46.3559,46.2723,46.3374,46470.0
2023-06-09 12:15:00,49.85,49.88,49.76,49.78,30795.0,46.3374,46.3652,46.2537,46.2723,30795.0
2023-06-09 12:20:00,49.78,49.86,49.77,49.85,30639.0,46.2723,46.3466,46.263,46.3374,30639.0
2023-06-09 12:25:00,49.86,49.86,49.75,49.78,23155.0,46.3466,46.3466,46.2444,46.2723,23155.0
2023-06-09 12:30:00,49.78,49.89,49.77,49.86,16289.0,46.2723,46.3745,46.263,46.3466,16289.0
2023-06-09 12:35:00,49.87,49.89,49.77,49.78,30252.0,46.3559,46.3745,46.263,46.2723,30252.0
2023-06-09 12:40:00,49.78,49.84,49.76,49.82,22183.0,46.2723,46.3281,46.2537,46.3095,22183.0
2023-06-09 12:45:00,49.83,49.87,49.81,49.87,29910.0,46.3188,46.3559,46.3002,46.3559,29910.0
2023-06-09 12:50:00,49.88,49.89,49.81,49.82,40173.0,46.3652,46.3745,46.3002,46.3095,40173.0
2023-06-09 12:55:00,49.83,49.89,49.81,49.89,29060.0,46.3188,46.3745,46.3002,46.3745,29060.0
2023-06-09 13:00:00,49.9,49.9,49.76,49.76,29730.0,46.3838,46.3838,46.2537,46.2537,29730.0
2023-06-09 13:05:00,49.75,49.85,49.73,49.84,27418.0,46.2444,46.3374,46.2258,46.3281,27418.0
2023-06-09 13:10:00,49.84,49.88,49.82,49.87,47783.0,46.3281,46.3652,46.3095,46.3559,47783.0
2023-06-09 13:15:00,49.87,49.89,49.78,49.83,36470.0,46.3559,46.3745,46.2723,46.3188,36470.0
2023-06-09 13:20:00,49.82,49.86,49.81,49.81,29156.0,46.3095,46.3466,46.3002,46.3002,29156.0
2023-06-09 13:25:00,49.82,49.85,49.8,49.83,33633.0,46.3095,46.3374,46.2909,46.3188,33633.0
2023-06-09 13:30:00,49.83,49.85,49.78,49.81,52000.0,46.3188,46.3374,46.2723,46.3002,52000.0
2023-06-09 13:35:00,49.82,49.82,49.7,49.7,61302.0,46.3095,46.3095,46.1979,46.1979,61302.0
2023-06-09 13:40:00,49.71,49.81,49.68,49.77,51205.0,46.2072,46.3002,46.1793,46.263,51205.0
2023-06-09 13:45:00,49.77,49.79,49.73,49.75,22016.0,46.263,46.2816,46.2258,46.2444,22016.0
2023-06-09 13:50:00,49.74,49.74,49.65,49.66,39599.0,46.2351,46.2351,46.1514,46.1607,39599.0
2023-06-09 13:55:00,49.66,49.71,49.59,49.7,59944.0,46.1607,46.2072,46.0957,46.1979,59944.0
2023-06-09 14:00:00,49.72,49.72,49.67,49.7,24190.0,46.2165,46.2165,46.17,46.1979,24190.0
2023-06-09 14:05:00,49.7,49.74,49.69,49.72,23507.0,46.1979,46.2351,46.1886,46.2165,23507.0
2023-06-09 14:10:00,49.73,49.8,49.72,49.79,21280.0,46.2258,46.2909,46.2165,46.2816,21280.0
2023-06-09 14:15:00,49.79,49.79,49.73,49.74,32420.0,46.2816,46.2816,46.2258,46.2351,32420.0
2023-06-09 14:20:00,49.75,49.8,49.73,49.8,41208.0,46.2444,46.2909,46.2258,46.2909,41208.0
2023-06-09 14:25:00,49.8,49.84,49.71,49.73,39582.0,46.2909,46.3281,46.2072,46.2258,39582.0
2023-06-09 14:30:00,49.73,49.8,49.72,49.8,23893.0,46.2258,46.2909,46.2165,46.2909,23893.0
2023-06-09 14:35:00,49.8,49.81,49.74,49.74,29895.0,46.2909,46.3002,46.2351,46.2351,29895.0
2023-06-09 14:40:00,49.74,49.8,49.74,49.78,38513.0,46.2351,46.2909,46.2351,46.2723,38513.0
2023-06-09 14:45:00,49.78,49.8,49.75,49.78,55993.0,46.2723,46.2909,46.2444,46.2723,55993.0
2023-06-09 14:50:00,49.78,49.82,49.77,49.82,30552.0,46.2723,46.3095,46.263,46.3095,30552.0
2023-06-09 14:55:00,49.81,49.84,49.78,49.83,38790.0,46.3002,46.3281,46.2723,46.3188,38790.0
2023-06-09 15:00:00,49.84,49.91,49.82,49.86,35552.0,46.3281,46.3931,46.3095,46.3466,35552.0
2023-06-09 15:05:00,49.87,49.87,49.77,49.78,52246.0,46.3559,46.3559,46.263,46.2723,52246.0
2023-06-09 15:10:00,49.78,49.81,49.74,49.79,41555.0,46.2723,46.3002,46.2351,46.2816,41555.0
2023-06-09 15:15:00,49.79,49.83,49.75,49.82,102479.0,46.2816,46.3188,46.2444,46.3095,102479.0
2023-06-09 15:20:00,49.82,49.87,49.79,49.83,50916.0,46.3095,46.3559,46.2816,46.3188,50916.0
2023-06-09 15:25:00,49.84,49.84,49.78,49.82,37605.0,46.3281,46.3281,46.2723,46.3095,37605.0
2023-06-09 15:30:00,49.83,49.86,49.78,49.83,52405.0,46.3188,46.3466,46.2723,46.3188,52405.0
2023-06-09 15:35:00,49.83,49.83,49.74,49.81,67438.0,46.3188,46.3188,46.2351,46.3002,67438.0
2023-06-09 15:40:00,49.81,49.85,49.77,49.77,49701.0,46.3002,46.3374,46.263,46.263,49701.0
2023-06-09 15:45:00,49.78,49.9,49.77,49.84,73355.0,46.2723,46.3838,46.263,46.3281,73355.0
2023-06-09 15:50:00,49.84,49.87,49.81,49.83,131650.0,46.3281,46.3559,46.3002,46.3188,131650.0
2023-06-09 15:55:00,49.83,49.89,49.79,49.88,222313.0,46.3188,46.3745,46.2816,46.3652,222313.0
2023-06-12 09:30:00,49.09,49.5,48.95,49.39,312058.0,45.6309,46.012,45.5008,45.9098,312058.0
2023-06-12 09:35:00,49.39,49.44,49.15,49.38,145876.0,45.9098,45.9562,45.6867,45.9005,145876.0
2023-06-12 09:40:00,49.38,49.79,49.35,49.63,121225.0,45.9005,46.2816,45.8726,46.1329,121225.0
2023-06-12 09:45:00,49.64,49.86,49.62,49.81,108630.0,46.1421,46.3466,46.1236,46.3002,108630.0
2023-06-12 09:50:00,49.79,50.04,49.78,50.02,141448.0,46.2816,46.514,46.2723,46.4954,141448.0
2023-06-12 09:55:00,50.02,50.04,49.88,49.94,89782.0,46.4954,46.514,46.3652,46.421,89782.0
2023-06-12 10:00:00,49.93,49.95,49.47,49.47,145204.0,46.4117,46.4303,45.9841,45.9841,145204.0
2023-06-12 10:05:00,49.47,49.49,49.26,49.34,110032.0,45.9841,46.0027,45.7889,45.8633,110032.0
2023-06-12 10:10:00,49.33,49.54,49.32,49.52,75231.0,45.854,46.0492,45.8447,46.0306,75231.0
2023-06-12 10:15:00,49.53,49.68,49.48,49.67,97455.0,46.0399,46.1793,45.9934,46.17,97455.0
2023-06-12 10:20:00,49.66,49.68,49.28,49.29,104032.0,46.1607,46.1793,45.8075,45.8168,104032.0
2023-06-12 10:25:00,49.28,49.31,49.1,49.11,115624.0,45.8075,45.8354,45.6402,45.6495,115624.0
2023-06-12 10:30:00,49.1,49.13,48.97,49.05,218466.0,45.6402,45.6681,45.5194,45.5937,218466.0
2023-06-12 10:35:00,49.06,49.06,48.9,49.0,77768.0,45.603,45.603,45.4543,45.5472,77768.0
2023-06-12 10:40:00,48.99,49.07,48.91,49.07,100692.0,45.538,45.6123,45.4636,45.6123,100692.0
2023-06-12 10:45:00,49.06,49.15,49.01,49.09,83403.0,45.603,45.6867,45.5565,45.6309,83403.0
2023-06-12 10:50:00,49.1,49.18,49.02,49.18,71453.0,45.6402,45.7146,45.5658,45.7146,71453.0
2023-06-12 10:55:00,49.17,49.34,49.17,49.3,99719.0,45.7053,45.8633,45.7053,45.8261,99719.0
2023-06-12 11:00:00,49.3,49.44,49.3,49.43,88234.0,45.8261,45.9562,45.8261,45.9469,88234.0
2023-06-12 11:05:00,49.44,49.54,49.43,49.54,70318.0,45.9562,46.0492,45.9469,46.0492,70318.0
2023-06-12 11:10:00,49.54,49.61,49.5,49.53,51834.0,46.0492,46.1143,46.012,46.0399,51834.0
2023-06-12 11:15:00,49.53,49.63,49.5,49.51,37993.0,46.0399,46.1329,46.012,46.0213,37993.0
2023-06-12 11:20:00,49.51,49.51,49.42,49.44,56572.0,46.0213,46.0213,45.9377,45.9562,56572.0
2023-06-12 11:25:00,49.44,49.56,49.44,49.48,35967.0,45.9562,46.0678,45.9562,45.9934,35967.0
2023-06-12 11:30:00,49.48,49.51,49.36,49.39,46494.0,45.9934,46.0213,45.8819,45.9098,46494.0
2023-06-12 11:35:00,49.42,49.48,49.39,49.45,28697.0,45.9377,45.9934,45.9098,45.9655,28697.0
2023-06-12 11:40:00,49.46,49.47,49.36,49.42,36852.0,45.9748,45.9841,45.8819,45.9377,36852.0
2023-06-12 11:45:00,49.42,49.48,49.36,49.46,35228.0,45.9377,45.9934,45.8819,45.9748,35228.0
2023-06-12 11:50:00,49.47,49.49,49.38,49.38,28379.0,45.9841,46.0027,45.9005,45.9005,28379.0
2023-06-12 11:55:00,49.38,49.4,49.29,49.38,40758.0,45.9005,45.9191,45.8168,45.9005,40758.0
2023-06-12 12:00:00,49.37,49.55,49.37,49.5,43010.0,45.8912,46.0585,45.8912,46.012,43010.0
2023-06-12 12:05:00,49.48,49.53,49.43,49.48,45240.0,45.9934,46.0399,45.9469,45.9934,45240.0
2023-06-12 12:10:00,49.47,49.47,49.41,49.43,35982.0,45.9841,45.9841,45.9284,45.9469,35982.0
2023-06-12 12:15:00,49.42,49.52,49.41,49.49,29292.0,45.9377,46.0306,45.9284,46.0027,29292.0
2023-06-12 12:20:00,49.49,49.53,49.47,49.5,20413.0,46.0027,46.0399,45.9841,46.012,20413.0
2023-06-12 12:25:00,49.51,49.53,49.41,49.43,39409.0,46.0213,46.0399,45.9284,45.9469,39409.0
2023-06-12 12:30:00,49.43,49.45,49.36,49.39,43748.0,45.9469,45.9655,45.8819,45.9098,43748.0
2023-06-12 12:35:00,49.39,49.46,49.38,49.43,44120.0,45.9098,45.9748,45.9005,45.9469,44120.0
2023-06-12 12:40:00,49.43,49.45,49.36,49.36,29356.0,45.9469,45.9655,45.8819,45.8819,29356.0
2023-06-12 12:45:00,49.36,49.37,49.3,49.35,31453.0,45.8819,45.8912,45.8261,45.8726,31453.0
2023-06-12 12:50:00,49.35,49.42,49.32,49.39,65776.0,45.8726,45.9377,45.8447,45.9098,65776.0
2023-06-12 12:55:00,49.38,49.5,49.36,49.49,22056.0,45.9005,46.012,45.8819,46.0027,22056.0
2023-06-12 13:00:00,49.49,49.53,49.46,49.5,30331.0,46.0027,46.0399,45.9748,46.012,30331.0
2023-06-12 13:05:00,49.5,49.53,49.45,49.48,24956.0,46.012,46.0399,45.9655,45.9934,24956.0
2023-06-12 13:10:00,49.48,49.51,49.41,49.42,24816.0,45.9934,46.0213,45.9284,45.9377,24816.0
2023-06-12 13:15:00,49.41,49.48,49.39,49.47,39058.0,45.9284,45.9934,45.9098,45.9841,39058.0
2023-06-12 13:20:00,49.46,49.46,49.35,49.38,56564.0,45.9748,45.9748,45.8726,45.9005,56564.0
2023-06-12 13:25:00,49.38,49.4,49.34,49.34,37812.0,45.9005,45.9191,45.8633,45.8633,37812.0
2023-06-12 13:30:00,49.34,49.35,49.26,49.3,62134.0,45.8633,45.8726,45.7889,45.8261,62134.0
2023-06-12 13:35:00,49.31,49.34,49.25,49.28,43031.0,45.8354,45.8633,45.7796,45.8075,43031.0
2023-06-12 13:40:00,49.28,49.36,49.28,49.35,34969.0,45.8075,45.8819,45.8075,45.8726,34969.0
2023-06-12 13:45:00,49.35,49.38,49.31,49.32,39513.0,45.8726,45.9005,45.8354,45.8447,39513.0
2023-06-12 13:50:00,49.32,49.33,49.27,49.31,31127.0,45.8447,45.854,45.7982,45.8354,31127.0
2023-06-12 13:55:00,49.32,49.32,49.26,49.27,40749.0,45.8447,45.8447,45.7889,45.7982,40749.0
2023-06-12 14:00:00,49.27,49.32,49.22,49.23,82064.0,45.7982,45.8447,45.7517,45.761,82064.0
2023-06-12 14:05:00,49.22,49.22,49.14,49.17,67592.0,45.7517,45.7517,45.6774,45.7053,67592.0
2023-06-12 14:10:00,49.18,49.21,49.13,49.14,49369.0,45.7146,45.7424,45.6681,45.6774,49369.0
2023-06-12 14:15:00,49.13,49.2,49.13,49.19,24584.0,45.6681,45.7332,45.6681,45.7239,24584.0
2023-06-12 14:20:00,49.19,49.26,49.16,49.26,28931.0,45.7239,45.7889,45.696,45.7889,28931.0
2023-06-12 14:25:00,49.26,49.27,49.0,49.11,241494.0,45.7889,45.7982,45.5472,45.6495,241494.0
2023-06-12 14:30:00,49.11,49.15,49.1,49.13,41357.0,45.6495,45.6867,45.6402,45.6681,41357.0
2023-06-12 14:35:00,49.13,49.17,49.1,49.13,41274.0,45.6681,45.7053,45.6402,45.6681,41274.0
2023-06-12 14:40:00,49.13,49.15,49.1,49.12,50262.0,45.6681,45.6867,45.6402,45.6588,50262.0
2023-06-12 14:45:00,49.13,49.13,49.07,49.08,71269.0,45.6681,45.6681,45.6123,45.6216,71269.0
2023-06-12 14:50:00,49.08,49.1,49.02,49.05,53515.0,45.6216,45.6402,45.5658,45.5937,53515.0
2023-06-12 14:55:00,49.05,49.13,49.03,49.04,93256.0,45.5937,45.6681,45.5751,45.5844,93256.0
2023-06-12 15:00:00,49.04,49.15,49.03,49.05,49537.0,45.5844,45.6867,45.5751,45.5937,49537.0
2023-06-12 15:05:00,49.06,49.08,49.0,49.08,64707.0,45.603,45.6216,45.5472,45.6216,64707.0
2023-06-12 15:10:00,49.08,49.26,49.06,49.23,111247.0,45.6216,45.7889,45.603,45.761,111247.0
2023-06-12 15:15:00,49.24,49.3,49.21,49.23,108131.0,45.7703,45.8261,45.7424,45.761,108131.0
2023-06-12 15:20:00,49.24,49.24,49.16,49.24,58171.0,45.7703,45.7703,45.696,45.7703,58171.0
2023-06-12 15:25:00,49.25,49.27,49.19,49.21,94569.0,45.7796,45.7982,45.7239,45.7424,94569.0
2023-06-12 15:30:00,49.22,49.28,49.2,49.23,66277.0,45.7517,45.8075,45.7332,45.761,66277.0
2023-06-12 15:35:00,49.23,49.3,49.22,49.29,66038.0,45.761,45.8261,45.7517,45.8168,66038.0
2023-06-12 15:40:00,49.29,49.35,49.26,49.3,162467.0,45.8168,45.8726,45.7889,45.8261,162467.0
2023-06-12 15:45:00,49.29,49.32,49.24,49.25,138795.0,45.8168,45.8447,45.7703,45.7796,138795.0
2023-06-12 15:50:00,49.26,49.37,49.26,49.34,185355.0,45.7889,45.8912,45.7889,45.8633,185355.0
2023-06-12 15:55:00,49.34,49.41,49.3,49.41,388689.0,45.8633,45.9284,45.8261,45.9284,388689.0
2023-06-13 09:30:00,50.76,50.81,50.32,50.62,412758.0,47.1832,47.2297,46.7742,47.0531,412758.0
2023-06-13 09:35:00,50.63,50.95,50.57,50.94,208363.0,47.0624,47.3598,47.0066,47.3505,208363.0
2023-06-13 09:40:00,50.95,51.01,50.84,50.98,233826.0,47.3598,47.4156,47.2576,47.3877,233826.0
2023-06-13 09:45:00,50.97,51.25,50.95,51.14,286173.0,47.3784,47.6387,47.3598,47.5365,286173.0
2023-06-13 09:50:00,51.13,51.16,51.0,51.13,103894.0,47.5272,47.555,47.4063,47.5272,103894.0
2023-06-13 09:55:00,51.12,51.2,51.01,51.09,111189.0,47.5179,47.5922,47.4156,47.49,111189.0
2023-06-13 10:00:00,51.09,51.28,50.99,51.28,207275.0,47.49,47.6666,47.397,47.6666,207275.0
2023-06-13 10:05:00,51.27,51.38,51.15,51.22,268038.0,47.6573,47.7595,47.5457,47.6108,268038.0
2023-06-13 10:10:00,51.22,51.4,51.16,51.4,114518.0,47.6108,47.7781,47.555,47.7781,114518.0
2023-06-13 10:15:00,51.4,51.41,51.04,51.15,130741.0,47.7781,47.7874,47.4435,47.5457,130741.0
2023-06-13 10:20:00,51.15,51.2,51.0,51.19,105779.0,47.5457,47.5922,47.4063,47.5829,105779.0
2023-06-13 10:25:00,51.2,51.3,51.17,51.25,82355.0,47.5922,47.6852,47.5643,47.6387,82355.0
2023-06-13 10:30:00,51.27,51.27,51.06,51.23,95227.0,47.6573,47.6573,47.4621,47.6201,95227.0
2023-06-13 10:35:00,51.22,51.27,51.18,51.23,91392.0,47.6108,47.6573,47.5736,47.6201,91392.0
2023-06-13 10:40:00,51.23,51.24,51.06,51.1,101799.0,47.6201,47.6294,47.4621,47.4993,101799.0
2023-06-13 10:45:00,51.09,51.16,51.02,51.03,69836.0,47.49,47.555,47.4249,47.4342,69836.0
2023-06-13 10:50:00,51.03,51.05,50.79,50.83,123145.0,47.4342,47.4528,47.2111,47.2483,123145.0
2023-06-13 10:55:00,50.83,50.9,50.74,50.78,104446.0,47.2483,47.3134,47.1646,47.2018,104446.0
2023-06-13 11:00:00,50.78,50.9,50.74,50.8,85266.0,47.2018,47.3134,47.1646,47.2204,85266.0
2023-06-13 11:05:00,50.8,50.84,50.65,50.71,88377.0,47.2204,47.2576,47.081,47.1368,88377.0
2023-06-13 11:10:00,50.72,50.81,50.69,50.76,38114.0,47.146,47.2297,47.1182,47.1832,38114.0
2023-06-13 11:15:00,50.76,50.79,50.67,50.7,85193.0,47.1832,47.2111,47.0996,47.1275,85193.0
2023-06-13 11:20:00,50.7,50.82,50.7,50.77,43961.0,47.1275,47.239,47.1275,47.1925,43961.0
2023-06-13 11:25:00,50.76,50.84,50.75,50.75,63738.0,47.1832,47.2576,47.1739,47.1739,63738.0
2023-06-13 11:30:00,50.75,50.78,50.66,50.7,78363.0,47.1739,47.2018,47.0903,47.1275,78363.0
2023-06-13 11:35:00,50.7,50.71,50.61,50.64,57530.0,47.1275,47.1368,47.0438,47.0717,57530.0
2023-06-13 11:40:00,50.64,50.82,50.64,50.73,78663.0,47.0717,47.239,47.0717,47.1553,78663.0
2023-06-13 11:45:00,50.73,50.73,50.6,50.7,56477.0,47.1553,47.1553,47.0345,47.1275,56477.0
2023-06-13 11:50:00,50.7,50.8,50.68,50.76,50071.0,47.1275,47.2204,47.1089,47.1832,50071.0
2023-06-13 11:55:00,50.76,50.79,50.68,50.69,49670.0,47.1832,47.2111,47.1089,47.1182,49670.0
2023-06-13 12:00:00,50.69,50.77,50.65,50.77,51282.0,47.1182,47.1925,47.081,47.1925,51282.0
2023-06-13 12:05:00,50.77,50.78,50.69,50.69,39478.0,47.1925,47.2018,47.1182,47.1182,39478.0
2023-06-13 12:10:00,50.7,50.71,50.64,50.68,74290.0,47.1275,47.1368,47.0717,47.1089,74290.0
2023-06-13 12:15:00,50.67,50.83,50.67,50.82,66157.0,47.0996,47.2483,47.0996,47.239,66157.0
2023-06-13 12:20:00,50.81,50.85,50.74,50.8,70430.0,47.2297,47.2669,47.1646,47.2204,70430.0
2023-06-13 12:25:00,50.8,50.81,50.72,50.75,55500.0,47.2204,47.2297,47.146,47.1739,55500.0
2023-06-13 12:30:00,50.76,50.82,50.74,50.8,50319.0,47.1832,47.239,47.1646,47.2204,50319.0
2023-06-13 12:35:00,50.81,50.81,50.73,50.75,86155.0,47.2297,47.2297,47.1553,47.1739,86155.0
2023-06-13 12:40:00,50.76,50.93,50.76,50.9,139916.0,47.1832,47.3413,47.1832,47.3134,139916.0
2023-06-13 12:45:00,50.9,51.0,50.87,50.99,109294.0,47.3134,47.4063,47.2855,47.397,109294.0
2023-06-13 12:50:00,51.0,51.06,50.99,51.04,69844.0,47.4063,47.4621,47.397,47.4435,69844.0
2023-06-13 12:55:00,51.04,51.05,50.98,51.04,41938.0,47.4435,47.4528,47.3877,47.4435,41938.0
2023-06-13 13:00:00,51.04,51.05,50.98,51.02,100410.0,47.4435,47.4528,47.3877,47.4249,100410.0
2023-06-13 13:05:00,51.03,51.04,50.94,50.98,29594.0,47.4342,47.4435,47.3505,47.3877,29594.0
2023-06-13 13:10:00,50.98,50.99,50.83,50.89,85652.0,47.3877,47.397,47.2483,47.3041,85652.0
2023-06-13 13:15:00,50.89,50.89,50.8,50.8,77436.0,47.3041,47.3041,47.2204,47.2204,77436.0
2023-06-13 13:20:00,50.8,50.91,50.8,50.91,57750.0,47.2204,47.3227,47.2204,47.3227,57750.0
2023-06-13 13:25:00,50.9,50.95,50.85,50.87,64249.0,47.3134,47.3598,47.2669,47.2855,64249.0
2023-06-13 13:30:00,50.87,50.87,50.73,50.75,72941.0,47.2855,47.2855,47.1553,47.1739,72941.0
2023-06-13 13:35:00,50.75,50.78,50.66,50.76,119168.0,47.1739,47.2018,47.0903,47.1832,119168.0
2023-06-13 13:40:00,50.76,50.81,50.72,50.76,44375.0,47.1832,47.2297,47.146,47.1832,44375.0
2023-06-13 13:45:00,50.77,50.8,50.74,50.78,51970.0,47.1925,47.2204,47.1646,47.2018,51970.0
2023-06-13 13:50:00,50.79,50.87,50.78,50.84,72331.0,47.2111,47.2855,47.2018,47.2576,72331.0
2023-06-13 13:55:00,50.85,50.88,50.79,50.82,36948.0,47.2669,47.2948,47.2111,47.239,36948.0
2023-06-13 14:00:00,50.83,50.87,50.76,50.77,58491.0,47.2483,47.2855,47.1832,47.1925,58491.0
2023-06-13 14:05:00,50.77,50.83,50.74,50.75,63759.0,47.1925,47.2483,47.1646,47.1739,63759.0
2023-06-13 14:10:00,50.75,50.82,50.72,50.72,50249.0,47.1739,47.239,47.146,47.146,50249.0
2023-06-13 14:15:00,50.73,50.73,50.65,50.69,62920.0,47.1553,47.1553,47.081,47.1182,62920.0
2023-06-13 14:20:00,50.7,50.71,50.6,50.62,98369.0,47.1275,47.1368,47.0345,47.0531,98369.0
2023-06-13 14:25:00,50.63,50.69,50.6,50.63,77284.0,47.0624,47.1182,47.0345,47.0624,77284.0
2023-06-13 14:30:00,50.62,50.63,50.55,50.58,75554.0,47.0531,47.0624,46.988,47.0159,75554.0
2023-06-13 14:35:00,50.58,50.67,50.54,50.67,92406.0,47.0159,47.0996,46.9787,47.0996,92406.0
2023-06-13 14:40:00,50.67,50.67,50.55,50.55,116750.0,47.0996,47.0996,46.988,46.988,116750.0
2023-06-13 14:45:00,50.55,50.64,50.53,50.61,52738.0,46.988,47.0717,46.9694,47.0438,52738.0
2023-06-13 14:50:00,50.61,50.65,50.55,50.57,76495.0,47.0438,47.081,46.988,47.0066,76495.0
2023-06-13 14:55:00,50.57,50.64,50.56,50.6,56068.0,47.0066,47.0717,46.9973,47.0345,56068.0
2023-06-13 15:00:00,50.6,50.73,50.59,50.72,115099.0,47.0345,47.1553,47.0252,47.146,115099.0
2023-06-13 15:05:00,50.73,50.76,50.63,50.63,124564.0,47.1553,47.1832,47.0624,47.0624,124564.0
2023-06-13 15:10:00,50.62,50.68,50.62,50.66,56353.0,47.0531,47.1089,47.0531,47.0903,56353.0
2023-06-13 15:15:00,50.65,50.69,50.6,50.64,61137.0,47.081,47.1182,47.0345,47.0717,61137.0
2023-06-13 15:20:00,50.63,50.71,50.63,50.69,90290.0,47.0624,47.1368,47.0624,47.1182,90290.0
2023-06-13 15:25:00,50.69,50.71,50.65,50.7,85072.0,47.1182,47.1368,47.081,47.1275,85072.0
2023-06-13 15:30:00,50.71,50.72,50.65,50.68,109762.0,47.1368,47.146,47.081,47.1089,109762.0
2023-06-13 15:35:00,50.68,50.7,50.62,50.65,135667.0,47.1089,47.1275,47.0531,47.081,135667.0
2023-06-13 15:40:00,50.65,50.7,50.57,50.58,250418.0,47.081,47.1275,47.0066,47.0159,250418.0
2023-06-13 15:45:00,50.58,50.59,50.53,50.55,252333.0,47.0159,47.0252,46.9694,46.988,252333.0
2023-06-13 15:50:00,50.55,50.61,50.51,50.57,504521.0,46.988,47.0438,46.9508,47.0066,504521.0
2023-06-13 15:55:00,50.57,50.57,50.36,50.39,1016430.0,47.0066,47.0066,46.8114,46.8393,1016430.0
2023-06-14 09:30:00,50.08,50.52,50.01,50.52,384033.0,46.7413,47.152,46.676,47.152,384033.0
2023-06-14 09:35:00,50.5,50.67,50.34,50.51,216472.0,47.1333,47.292,46.984,47.1427,216472.0
2023-06-14 09:40:00,50.52,50.59,50.26,50.48,161747.0,47.152,47.2173,46.9093,47.1147,161747.0
2023-06-14 09:45:00,50.48,50.52,50.24,50.27,139831.0,47.1147,47.152,46.8907,46.9187,139831.0
2023-06-14 09:50:00,50.26,50.39,50.21,50.3,134256.0,46.9093,47.0307,46.8627,46.9467,134256.0
2023-06-14 09:55:00,50.31,50.33,50.12,50.16,106930.0,46.956,46.9747,46.7787,46.816,106930.0
2023-06-14 10:00:00,50.18,50.31,50.16,50.23,144481.0,46.8347,46.956,46.816,46.8813,144481.0
2023-06-14 10:05:00,50.22,50.27,50.0,50.23,110135.0,46.872,46.9187,46.6667,46.8813,110135.0
2023-06-14 10:10:00,50.25,50.26,50.12,50.13,82780.0,46.9,46.9093,46.7787,46.788,82780.0
2023-06-14 10:15:00,50.15,50.34,50.09,50.24,92359.0,46.8067,46.984,46.7507,46.8907,92359.0
2023-06-14 10:20:00,50.23,50.24,50.03,50.17,120198.0,46.8813,46.8907,46.6947,46.8253,120198.0
2023-06-14 10:25:00,50.18,50.18,50.04,50.05,60457.0,46.8347,46.8347,46.704,46.7133,60457.0
2023-06-14 10:30:00,50.03,50.03,49.82,49.82,150208.0,46.6947,46.6947,46.4987,46.4987,150208.0
2023-06-14 10:35:00,49.82,49.91,49.72,49.83,95576.0,46.4987,46.5827,46.4053,46.508,95576.0
2023-06-14 10:40:00,49.83,49.9,49.75,49.77,52885.0,46.508,46.5733,46.4333,46.452,52885.0
2023-06-14 10:45:00,49.76,49.95,49.76,49.84,79644.0,46.4427,46.62,46.4427,46.5173,79644.0
2023-06-14 10:50:00,49.85,49.86,49.68,49.68,76319.0,46.5267,46.536,46.368,46.368,76319.0
2023-06-14 10:55:00,49.68,49.73,49.65,49.71,69104.0,46.368,46.4147,46.34,46.396,69104.0
2023-06-14 11:00:00,49.71,49.85,49.69,49.72,56020.0,46.396,46.5267,46.3773,46.4053,56020.0
2023-06-14 11:05:00,49.72,49.73,49.61,49.65,64250.0,46.4053,46.4147,46.3027,46.34,64250.0
2023-06-14 11:10:00,49.65,49.69,49.61,49.63,43098.0,46.34,46.3773,46.3027,46.3213,43098.0
2023-06-14 11:15:00,49.64,49.7,49.57,49.61,76451.0,46.3307,46.3867,46.2653,46.3027,76451.0
2023-06-14 11:20:00,49.6,49.65,49.57,49.6,51622.0,46.2933,46.34,46.2653,46.2933,51622.0
2023-06-14 11:25:00,49.6,49.63,49.48,49.48,80969.0,46.2933,46.3213,46.1813,46.1813,80969.0
2023-06-14 11:30:00,49.48,49.55,49.44,49.52,52995.0,46.1813,46.2467,46.144,46.2187,52995.0
2023-06-14 11:35:00,49.51,49.59,49.35,49.36,66864.0,46.2093,46.284,46.06,46.0693,66864.0
2023-06-14 11:40:00,49.34,49.43,49.31,49.38,90816.0,46.0507,46.1347,46.0227,46.088,90816.0
2023-06-14 11:45:00,49.38,49.48,49.37,49.44,82067.0,46.088,46.1813,46.0787,46.144,82067.0
2023-06-14 11:50:00,49.44,49.44,49.33,49.39,94329.0,46.144,46.144,46.0413,46.0973,94329.0
2023-06-14 11:55:00,49.38,49.44,49.34,49.41,82391.0,46.088,46.144,46.0507,46.116,82391.0
2023-06-14 12:00:00,49.4,49.43,49.29,49.32,106488.0,46.1067,46.1347,46.004,46.032,106488.0
2023-06-14 12:05:00,49.32,49.34,49.21,49.3,101126.0,46.032,46.0507,45.9293,46.0133,101126.0
2023-06-14 12:10:00,49.3,49.42,49.29,49.4,75515.0,46.0133,46.1253,46.004,46.1067,75515.0
2023-06-14 12:15:00,49.4,49.48,49.4,49.44,112446.0,46.1067,46.1813,46.1067,46.144,112446.0
2023-06-14 12:20:00,49.44,49.45,49.33,49.33,50647.0,46.144,46.1533,46.0413,46.0413,50647.0
2023-06-14 12:25:00,49.33,49.37,49.28,49.28,45282.0,46.0413,46.0787,45.9947,45.9947,45282.0
2023-06-14 12:30:00,49.28,49.37,49.27,49.27,59906.0,45.9947,46.0787,45.9853,45.9853,59906.0
2023-06-14 12:35:00,49.27,49.34,49.25,49.34,33430.0,45.9853,46.0507,45.9667,46.0507,33430.0
2023-06-14 12:40:00,49.33,49.38,49.29,49.37,54600.0,46.0413,46.088,46.004,46.0787,54600.0
2023-06-14 12:45:00,49.37,49.47,49.34,49.42,51495.0,46.0787,46.172,46.0507,46.1253,51495.0
2023-06-14 12:50:00,49.41,49.5,49.39,49.47,32045.0,46.116,46.2,46.0973,46.172,32045.0
2023-06-14 12:55:00,49.48,49.5,49.41,49.47,55325.0,46.1813,46.2,46.116,46.172,55325.0
2023-06-14 13:00:00,49.48,49.54,49.42,49.44,178692.0,46.1813,46.2373,46.1253,46.144,178692.0
2023-06-14 13:05:00,49.43,49.46,49.36,49.39,72944.0,46.1347,46.1627,46.0693,46.0973,72944.0
2023-06-14 13:10:00,49.39,49.39,49.26,49.27,88616.0,46.0973,46.0973,45.976,45.9853,88616.0
2023-06-14 13:15:00,49.27,49.36,49.23,49.32,76259.0,45.9853,46.0693,45.948,46.032,76259.0
2023-06-14 13:20:00,49.31,49.31,49.24,49.3,51146.0,46.0227,46.0227,45.9573,46.0133,51146.0
2023-06-14 13:25:00,49.29,49.3,49.24,49.28,44609.0,46.004,46.0133,45.9573,45.9947,44609.0
2023-06-14 13:30:00,49.28,49.3,49.24,49.28,32470.0,45.9947,46.0133,45.9573,45.9947,32470.0
2023-06-14 13:35:00,49.28,49.36,49.24,49.33,63396.0,45.9947,46.0693,45.9573,46.0413,63396.0
2023-06-14 13:40:00,49.3,49.36,49.27,49.32,36281.0,46.0133,46.0693,45.9853,46.032,36281.0
2023-06-14 13:45:00,49.32,49.38,49.3,49.36,41293.0,46.032,46.088,46.0133,46.0693,41293.0
2023-06-14 13:50:00,49.35,49.36,49.27,49.33,53988.0,46.06,46.0693,45.9853,46.0413,53988.0
2023-06-14 13:55:00,49.32,49.34,49.25,49.25,51010.0,46.032,46.0507,45.9667,45.9667,51010.0
2023-06-14 14:00:00,49.27,49.27,48.98,49.03,165086.0,45.9853,45.9853,45.7147,45.7613,165086.0
2023-06-14 14:05:00,49.03,49.05,48.88,48.97,119388.0,45.7613,45.78,45.6213,45.7053,119388.0
2023-06-14 14:10:00,48.97,49.04,48.84,48.94,105139.0,45.7053,45.7707,45.584,45.6773,105139.0
2023-06-14 14:15:00,48.94,48.94,48.76,48.82,126663.0,45.6773,45.6773,45.5093,45.5653,126663.0
2023-06-14 14:20:00,48.82,48.87,48.72,48.75,80820.0,45.5653,45.612,45.472,45.5,80820.0
2023-06-14 14:25:00,48.75,48.8,48.67,48.67,79609.0,45.5,45.5467,45.4253,45.4253,79609.0
2023-06-14 14:30:00,48.66,48.76,48.62,48.65,102919.0,45.416,45.5093,45.3787,45.4067,102919.0
2023-06-14 14:35:00,48.65,48.77,48.64,48.68,100859.0,45.4067,45.5187,45.3973,45.4347,100859.0
2023-06-14 14:40:00,48.68,48.81,48.65,48.8,114268.0,45.4347,45.556,45.4067,45.5467,114268.0
2023-06-14 14:45:00,48.8,48.84,48.68,48.8,83374.0,45.5467,45.584,45.4347,45.5467,83374.0
2023-06-14 14:50:00,48.81,48.93,48.75,48.84,88136.0,45.556,45.668,45.5,45.584,88136.0
2023-06-14 14:55:00,48.84,48.92,48.8,48.84,71158.0,45.584,45.6587,45.5467,45.584,71158.0
2023-06-14 15:00:00,48.84,48.89,48.74,48.82,83833.0,45.584,45.6307,45.4907,45.5653,83833.0
2023-06-14 15:05:00,48.82,48.98,48.81,48.92,92842.0,45.5653,45.7147,45.556,45.6587,92842.0
2023-06-14 15:10:00,48.92,48.97,48.85,48.87,82482.0,45.6587,45.7053,45.5933,45.612,82482.0
2023-06-14 15:15:00,48.87,48.88,48.7,48.78,100315.0,45.612,45.6213,45.4533,45.528,100315.0
2023-06-14 15:20:00,48.76,48.96,48.74,48.89,58065.0,45.5093,45.696,45.4907,45.6307,58065.0
2023-06-14 15:25:00,48.89,48.99,48.88,48.95,88571.0,45.6307,45.724,45.6213,45.6867,88571.0
2023-06-14 15:30:00,48.96,49.02,48.79,49.01,105554.0,45.696,45.752,45.5373,45.7427,105554.0
2023-06-14 15:35:00,49.01,49.09,48.99,49.03,109002.0,45.7427,45.8173,45.724,45.7613,109002.0
2023-06-14 15:40:00,49.03,49.08,48.96,48.98,93478.0,45.7613,45.808,45.696,45.7147,93478.0
2023-06-14 15:45:00,48.98,48.99,48.8,48.82,139324.0,45.7147,45.724,45.5467,45.5653,139324.0
2023-06-14 15:50:00,48.83,48.96,48.77,48.92,205657.0,45.5747,45.696,45.5187,45.6587,205657.0
2023-06-14 15:55:00,48.92,49.02,48.9,48.95,458846.0,45.6587,45.752,45.64,45.6867,458846.0
2023-06-15 09:30:00,49.12,49.46,49.07,49.41,176171.0,45.8453,46.1627,45.7987,46.116,176171.0
2023-06-15 09:35:00,49.4,49.72,49.33,49.71,117088.0,46.1067,46.4053,46.0413,46.396,117088.0
2023-06-15 09:40:00,49.72,49.75,49.56,49.67,105394.0,46.4053,46.4333,46.256,46.3587,105394.0
2023-06-15 09:45:00,49.67,49.75,49.63,49.68,121203.0,46.3587,46.4333,46.3213,46.368,121203.0
2023-06-15 09:50:00,49.69,49.79,49.5,49.52,117365.0,46.3773,46.4707,46.2,46.2187,117365.0
2023-06-15 09:55:00,49.55,49.75,49.5,49.63,59884.0,46.2467,46.4333,46.2,46.3213,59884.0
2023-06-15 10:00:00,49.64,49.74,49.62,49.7,62240.0,46.3307,46.424,46.312,46.3867,62240.0
2023-06-15 10:05:00,49.7,49.78,49.6,49.62,62823.0,46.3867,46.4613,46.2933,46.312,62823.0
2023-06-15 10:10:00,49.62,49.66,49.55,49.58,51403.0,46.312,46.3493,46.2467,46.2747,51403.0
2023-06-15 10:15:00,49.57,49.6,49.45,49.58,50197.0,46.2653,46.2933,46.1533,46.2747,50197.0
2023-06-15 10:20:00,49.59,49.61,49.44,49.46,44446.0,46.284,46.3027,46.144,46.1627,44446.0
2023-06-15 10:25:00,49.46,49.56,49.43,49.47,44227.0,46.1627,46.256,46.1347,46.172,44227.0
2023-06-15 10:30:00,49.48,49.62,49.45,49.62,58298.0,46.1813,46.312,46.1533,46.312,58298.0
2023-06-15 10:35:00,49.62,49.66,49.51,49.56,72481.0,46.312,46.3493,46.2093,46.256,72481.0
2023-06-15 10:40:00,49.55,49.75,49.51,49.71,67958.0,46.2467,46.4333,46.2093,46.396,67958.0
2023-06-15 10:45:00,49.72,49.82,49.68,49.81,96899.0,46.4053,46.4987,46.368,46.4893,96899.0
2023-06-15 10:50:00,49.82,49.82,49.73,49.76,39809.0,46.4987,46.4987,46.4147,46.4427,39809.0
2023-06-15 10:55:00,49.75,49.79,49.71,49.79,33794.0,46.4333,46.4707,46.396,46.4707,33794.0
2023-06-15 11:00:00,49.79,49.86,49.78,49.84,51239.0,46.4707,46.536,46.4613,46.5173,51239.0
2023-06-15 11:05:00,49.86,49.86,49.75,49.8,33741.0,46.536,46.536,46.4333,46.48,33741.0
2023-06-15 11:10:00,49.81,49.89,49.77,49.87,34744.0,46.4893,46.564,46.452,46.5453,34744.0
2023-06-15 11:15:00,49.87,49.99,49.86,49.94,78303.0,46.5453,46.6573,46.536,46.6107,78303.0
2023-06-15 11:20:00,49.94,50.15,49.94,50.08,83058.0,46.6107,46.8067,46.6107,46.7413,83058.0
2023-06-15 11:25:00,50.07,50.09,50.02,50.05,37419.0,46.732,46.7507,46.6853,46.7133,37419.0
2023-06-15 11:30:00,50.04,50.11,49.98,49.99,57993.0,46.704,46.7693,46.648,46.6573,57993.0
2023-06-15 11:35:00,49.99,50.15,49.94,50.14,53722.0,46.6573,46.8067,46.6107,46.7973,53722.0
2023-06-15 11:40:00,50.15,50.19,50.01,50.02,161024.0,46.8067,46.844,46.676,46.6853,161024.0
2023-06-15 11:45:00,50.02,50.11,50.01,50.09,181714.0,46.6853,46.7693,46.676,46.7507,181714.0
2023-06-15 11:50:00,50.09,50.25,50.06,50.24,136223.0,46.7507,46.9,46.7227,46.8907,136223.0
2023-06-15 11:55:00,50.24,50.27,50.17,50.18,72948.0,46.8907,46.9187,46.8253,46.8347,72948.0
2023-06-15 12:00:00,50.18,50.2,50.11,50.2,76146.0,46.8347,46.8533,46.7693,46.8533,76146.0
2023-06-15 12:05:00,50.21,50.23,50.09,50.15,53424.0,46.8627,46.8813,46.7507,46.8067,53424.0
2023-06-15 12:10:00,50.15,50.15,49.96,49.98,49802.0,46.8067,46.8067,46.6293,46.648,49802.0
2023-06-15 12:15:00,49.98,49.99,49.9,49.98,34837.0,46.648,46.6573,46.5733,46.648,34837.0
2023-06-15 12:20:00,49.98,49.99,49.82,49.84,37371.0,46.648,46.6573,46.4987,46.5173,37371.0
2023-06-15 12:25:00,49.84,49.97,49.83,49.95,37910.0,46.5173,46.6387,46.508,46.62,37910.0
2023-06-15 12:30:00,49.95,49.97,49.87,49.88,28063.0,46.62,46.6387,46.5453,46.5547,28063.0
2023-06-15 12:35:00,49.89,49.96,49.86,49.9,56533.0,46.564,46.6293,46.536,46.5733,56533.0
2023-06-15 12:40:00,49.9,49.92,49.84,49.87,26350.0,46.5733,46.592,46.5173,46.5453,26350.0
2023-06-15 12:45:00,49.87,49.88,49.83,49.85,42970.0,46.5453,46.5547,46.508,46.5267,42970.0
2023-06-15 12:50:00,49.86,49.88,49.81,49.82,128535.0,46.536,46.5547,46.4893,46.4987,128535.0
2023-06-15 12:55:00,49.83,49.84,49.76,49.82,51891.0,46.508,46.5173,46.4427,46.4987,51891.0
2023-06-15 13:00:00,49.82,49.82,49.7,49.71,69448.0,46.4987,46.4987,46.3867,46.396,69448.0
2023-06-15 13:05:00,49.7,49.7,49.6,49.63,49251.0,46.3867,46.3867,46.2933,46.3213,49251.0
2023-06-15 13:10:00,49.62,49.74,49.62,49.72,44739.0,46.312,46.424,46.312,46.4053,44739.0
2023-06-15 13:15:00,49.71,49.72,49.64,49.68,30490.0,46.396,46.4053,46.3307,46.368,30490.0
2023-06-15 13:20:00,49.68,49.74,49.65,49.66,41526.0,46.368,46.424,46.34,46.3493,41526.0
2023-06-15 13:25:00,49.65,49.75,49.63,49.74,36605.0,46.34,46.4333,46.3213,46.424,36605.0
2023-06-15 13:30:00,49.75,49.86,49.73,49.84,34556.0,46.4333,46.536,46.4147,46.5173,34556.0
2023-06-15 13:35:00,49.84,49.84,49.74,49.83,42786.0,46.5173,46.5173,46.424,46.508,42786.0
2023-06-15 13:40:00,49.84,49.87,49.77,49.86,53405.0,46.5173,46.5453,46.452,46.536,53405.0
2023-06-15 13:45:00,49.86,49.9,49.82,49.9,154581.0,46.536,46.5733,46.4987,46.5733,154581.0
2023-06-15 13:50:00,49.9,49.98,49.9,49.95,65553.0,46.5733,46.648,46.5733,46.62,65553.0
2023-06-15 13:55:00,49.94,49.96,49.85,49.87,33009.0,46.6107,46.6293,46.5267,46.5453,33009.0
2023-06-15 14:00:00,49.87,49.9,49.78,49.82,42086.0,46.5453,46.5733,46.4613,46.4987,42086.0
2023-06-15 14:05:00,49.82,49.87,49.78,49.82,36840.0,46.4987,46.5453,46.4613,46.4987,36840.0
2023-06-15 14:10:00,49.82,49.87,49.81,49.82,36778.0,46.4987,46.5453,46.4893,46.4987,36778.0
2023-06-15 14:15:00,49.83,49.84,49.77,49.78,48020.0,46.508,46.5173,46.452,46.4613,48020.0
2023-06-15 14:20:00,49.78,49.84,49.75,49.81,36476.0,46.4613,46.5173,46.4333,46.4893,36476.0
2023-06-15 14:25:00,49.8,49.83,49.78,49.8,25513.0,46.48,46.508,46.4613,46.48,25513.0
2023-06-15 14:30:00,49.8,49.89,49.78,49.87,78981.0,46.48,46.564,46.4613,46.5453,78981.0
2023-06-15 14:35:00,49.88,49.95,49.87,49.89,68983.0,46.5547,46.62,46.5453,46.564,68983.0
2023-06-15 14:40:00,49.89,49.89,49.8,49.84,27460.0,46.564,46.564,46.48,46.5173,27460.0
2023-06-15 14:45:00,49.85,49.85,49.77,49.8,43070.0,46.5267,46.5267,46.452,46.48,43070.0
2023-06-15 14:50:00,49.82,49.9,49.8,49.9,51979.0,46.4987,46.5733,46.48,46.5733,51979.0
2023-06-15 14:55:00,49.91,50.1,49.9,50.08,248625.0,46.5827,46.76,46.5733,46.7413,248625.0
2023-06-15 15:00:00,50.08,50.12,49.96,49.98,58375.0,46.7413,46.7787,46.6293,46.648,58375.0
2023-06-15 15:05:00,49.98,50.0,49.91,49.91,105626.0,46.648,46.6667,46.5827,46.5827,105626.0
2023-06-15 15:10:00,49.91,49.95,49.9,49.92,42390.0,46.5827,46.62,46.5733,46.592,42390.0
2023-06-15 15:15:00,49.92,49.93,49.81,49.85,79989.0,46.592,46.6013,46.4893,46.5267,79989.0
2023-06-15 15:20:00,49.85,49.86,49.71,49.73,71644.0,46.5267,46.536,46.396,46.4147,71644.0
2023-06-15 15:25:00,49.72,49.75,49.64,49.73,80211.0,46.4053,46.4333,46.3307,46.4147,80211.0
2023-06-15 15:30:00,49.72,49.78,49.7,49.72,67766.0,46.4053,46.4613,46.3867,46.4053,67766.0
2023-06-15 15:35:00,49.71,49.73,49.63,49.64,134164.0,46.396,46.4147,46.3213,46.3307,134164.0
2023-06-15 15:40:00,49.64,49.78,49.64,49.75,79254.0,46.3307,46.4613,46.3307,46.4333,79254.0
2023-06-15 15:45:00,49.76,49.78,49.64,49.68,136736.0,46.4427,46.4613,46.3307,46.368,136736.0
2023-06-15 15:50:00,49.68,49.75,49.64,49.66,245720.0,46.368,46.4333,46.3307,46.3493,245720.0
2023-06-15 15:55:00,49.66,49.67,49.53,49.61,642654.0,46.3493,46.3587,46.228,46.3027,642654.0
2023-06-16 09:30:00,49.95,50.14,49.82,50.12,1015106.0,46.62,46.7973,46.4987,46.7787,1015106.0
2023-06-16 09:35:00,50.12,50.16,49.86,49.98,112886.0,46.7787,46.816,46.536,46.648,112886.0
2023-06-16 09:40:00,49.98,50.02,49.82,49.89,61665.0,46.648,46.6853,46.4987,46.564,61665.0
2023-06-16 09:45:00,49.89,49.89,49.63,49.82,81061.0,46.564,46.564,46.3213,46.4987,81061.0
2023-06-16 09:50:00,49.83,49.93,49.76,49.88,47017.0,46.508,46.6013,46.4427,46.5547,47017.0
2023-06-16 09:55:00,49.88,49.97,49.76,49.83,56884.0,46.5547,46.6387,46.4427,46.508,56884.0
2023-06-16 10:00:00,49.85,49.96,49.82,49.93,54503.0,46.5267,46.6293,46.4987,46.6013,54503.0
2023-06-16 10:05:00,49.93,49.98,49.85,49.93,62270.0,46.6013,46.648,46.5267,46.6013,62270.0
2023-06-16 10:10:00,49.96,50.13,49.93,50.01,109390.0,46.6293,46.788,46.6013,46.676,109390.0
2023-06-16 10:15:00,49.99,50.12,49.98,50.05,94977.0,46.6573,46.7787,46.648,46.7133,94977.0
2023-06-16 10:20:00,50.04,50.18,50.02,50.12,81289.0,46.704,46.8347,46.6853,46.7787,81289.0
2023-06-16 10:25:00,50.12,50.15,50.07,50.12,52311.0,46.7787,46.8067,46.732,46.7787,52311.0
2023-06-16 10:30:00,50.13,50.15,50.06,50.12,58257.0,46.788,46.8067,46.7227,46.7787,58257.0
2023-06-16 10:35:00,50.12,50.12,49.94,49.98,63484.0,46.7787,46.7787,46.6107,46.648,63484.0
2023-06-16 10:40:00,49.99,49.99,49.71,49.75,56237.0,46.6573,46.6573,46.396,46.4333,56237.0
2023-06-16 10:45:00,49.74,49.82,49.7,49.78,40345.0,46.424,46.4987,46.3867,46.4613,40345.0
2023-06-16 10:50:00,49.78,49.87,49.77,49.87,47348.0,46.4613,46.5453,46.452,46.5453,47348.0
2023-06-16 10:55:00,49.85,49.91,49.84,49.9,29202.0,46.5267,46.5827,46.5173,46.5733,29202.0
2023-06-16 11:00:00,49.89,49.89,49.74,49.82,57784.0,46.564,46.564,46.424,46.4987,57784.0
2023-06-16 11:05:00,49.83,49.85,49.73,49.81,46743.0,46.508,46.5267,46.4147,46.4893,46743.0
2023-06-16 11:10:00,49.81,49.84,49.68,49.75,40540.0,46.4893,46.5173,46.368,46.4333,40540.0
2023-06-16 11:15:00,49.74,49.75,49.66,49.7,58643.0,46.424,46.4333,46.3493,46.3867,58643.0
2023-06-16 11:20:00,49.7,49.7,49.58,49.6,50277.0,46.3867,46.3867,46.2747,46.2933,50277.0
2023-06-16 11:25:00,49.59,49.69,49.58,49.69,40617.0,46.284,46.3773,46.2747,46.3773,40617.0
2023-06-16 11:30:00,49.69,49.85,49.69,49.83,51452.0,46.3773,46.5267,46.3773,46.508,51452.0
2023-06-16 11:35:00,49.82,49.82,49.67,49.68,31046.0,46.4987,46.4987,46.3587,46.368,31046.0
2023-06-16 11:40:00,49.68,49.83,49.68,49.81,26484.0,46.368,46.508,46.368,46.4893,26484.0
2023-06-16 11:45:00,49.82,49.83,49.71,49.77,38118.0,46.4987,46.508,46.396,46.452,38118.0
2023-06-16 11:50:00,49.76,49.78,49.66,49.78,17297.0,46.4427,46.4613,46.3493,46.4613,17297.0
2023-06-16 11:55:00,49.77,49.89,49.77,49.88,30461.0,46.452,46.564,46.452,46.5547,30461.0
2023-06-16 12:00:00,49.89,49.92,49.83,49.88,19877.0,46.564,46.592,46.508,46.5547,19877.0
2023-06-16 12:05:00,49.88,49.88,49.75,49.8,38147.0,46.5547,46.5547,46.4333,46.48,38147.0
2023-06-16 12:10:00,49.8,49.82,49.77,49.78,42917.0,46.48,46.4987,46.452,46.4613,42917.0
2023-06-16 12:15:00,49.79,49.88,49.78,49.86,49501.0,46.4707,46.5547,46.4613,46.536,49501.0
2023-06-16 12:20:00,49.86,49.91,49.85,49.88,125787.0,46.536,46.5827,46.5267,46.5547,125787.0
2023-06-16 12:25:00,49.87,49.89,49.84,49.87,38434.0,46.5453,46.564,46.5173,46.5453,38434.0
2023-06-16 12:30:00,49.87,49.89,49.84,49.88,35643.0,46.5453,46.564,46.5173,46.5547,35643.0
2023-06-16 12:35:00,49.89,49.89,49.84,49.89,32391.0,46.564,46.564,46.5173,46.564,32391.0
2023-06-16 12:40:00,49.88,49.9,49.87,49.88,67001.0,46.5547,46.5733,46.5453,46.5547,67001.0
2023-06-16 12:45:00,49.89,50.05,49.87,50.05,74176.0,46.564,46.7133,46.5453,46.7133,74176.0
2023-06-16 12:50:00,50.05,50.07,49.98,50.0,55359.0,46.7133,46.732,46.648,46.6667,55359.0
2023-06-16 12:55:00,50.0,50.08,49.99,50.03,218508.0,46.6667,46.7413,46.6573,46.6947,218508.0
2023-06-16 13:00:00,50.03,50.16,50.02,50.14,58185.0,46.6947,46.816,46.6853,46.7973,58185.0
2023-06-16 13:05:00,50.15,50.16,50.09,50.15,94749.0,46.8067,46.816,46.7507,46.8067,94749.0
2023-06-16 13:10:00,50.15,50.2,50.13,50.18,42024.0,46.8067,46.8533,46.788,46.8347,42024.0
2023-06-16 13:15:00,50.18,50.22,50.17,50.21,53222.0,46.8347,46.872,46.8253,46.8627,53222.0
2023-06-16 13:20:00,50.21,50.21,50.13,50.13,55357.0,46.8627,46.8627,46.788,46.788,55357.0
2023-06-16 13:25:00,50.13,50.15,50.04,50.05,47678.0,46.788,46.8067,46.704,46.7133,47678.0
2023-06-16 13:30:00,50.05,50.05,49.97,50.0,40355.0,46.7133,46.7133,46.6387,46.6667,40355.0
2023-06-16 13:35:00,50.0,50.0,49.9,49.93,49090.0,46.6667,46.6667,46.5733,46.6013,49090.0
2023-06-16 13:40:00,49.93,49.93,49.87,49.93,32064.0,46.6013,46.6013,46.5453,46.6013,32064.0
2023-06-16 13:45:00,49.93,49.96,49.86,49.87,55991.0,46.6013,46.6293,46.536,46.5453,55991.0
2023-06-16 13:50:00,49.87,49.97,49.86,49.96,71957.0,46.5453,46.6387,46.536,46.6293,71957.0
2023-06-16 13:55:00,49.95,50.0,49.94,49.98,63000.0,46.62,46.6667,46.6107,46.648,63000.0
2023-06-16 14:00:00,49.98,49.99,49.93,49.98,35082.0,46.648,46.6573,46.6013,46.648,35082.0
2023-06-16 14:05:00,49.99,50.0,49.94,49.95,26338.0,46.6573,46.6667,46.6107,46.62,26338.0
2023-06-16 14:10:00,49.94,49.95,49.82,49.91,75472.0,46.6107,46.62,46.4987,46.5827,75472.0
2023-06-16 14:15:00,49.91,49.94,49.88,49.9,67276.0,46.5827,46.6107,46.5547,46.5733,67276.0
2023-06-16 14:20:00,49.91,49.95,49.89,49.91,71120.0,46.5827,46.62,46.564,46.5827,71120.0
2023-06-16 14:25:00,49.9,49.92,49.85,49.91,55330.0,46.5733,46.592,46.5267,46.5827,55330.0
2023-06-16 14:30:00,49.92,49.92,49.85,49.88,61348.0,46.592,46.592,46.5267,46.5547,61348.0
2023-06-16 14:35:00,49.88,49.93,49.85,49.9,67107.0,46.5547,46.6013,46.5267,46.5733,67107.0
2023-06-16 14:40:00,49.89,49.97,49.88,49.95,36138.0,46.564,46.6387,46.5547,46.62,36138.0
2023-06-16 14:45:00,49.94,50.0,49.94,49.97,52482.0,46.6107,46.6667,46.6107,46.6387,52482.0
2023-06-16 14:50:00,49.96,50.0,49.95,49.98,38201.0,46.6293,46.6667,46.62,46.648,38201.0
2023-06-16 14:55:00,49.98,50.0,49.95,49.95,46827.0,46.648,46.6667,46.62,46.62,46827.0
2023-06-16 15:00:00,49.96,49.98,49.86,49.95,72559.0,46.6293,46.648,46.536,46.62,72559.0
2023-06-16 15:05:00,49.96,49.96,49.82,49.88,62066.0,46.6293,46.6293,46.4987,46.5547,62066.0
2023-06-16 15:10:00,49.87,49.88,49.81,49.83,83988.0,46.5453,46.5547,46.4893,46.508,83988.0
2023-06-16 15:15:00,49.83,49.91,49.82,49.89,93083.0,46.508,46.5827,46.4987,46.564,93083.0
2023-06-16 15:20:00,49.9,50.0,49.9,49.95,140903.0,46.5733,46.6667,46.5733,46.62,140903.0
2023-06-16 15:25:00,49.94,49.98,49.91,49.92,136771.0,46.6107,46.648,46.5827,46.592,136771.0
2023-06-16 15:30:00,49.91,50.02,49.89,50.0,179595.0,46.5827,46.6853,46.564,46.6667,179595.0
2023-06-16 15:35:00,49.99,50.11,49.98,50.09,106695.0,46.6573,46.7693,46.648,46.7507,106695.0
2023-06-16 15:40:00,50.11,50.11,50.0,50.01,88140.0,46.7693,46.7693,46.6667,46.676,88140.0
2023-06-16 15:45:00,50.01,50.09,49.99,50.05,181406.0,46.676,46.7507,46.6573,46.7133,181406.0
2023-06-16 15:50:00,50.08,50.1,49.93,49.96,187159.0,46.7413,46.76,46.6013,46.6293,187159.0
2023-06-16 15:55:00,49.96,50.0,49.78,49.85,695060.0,46.6293,46.6667,46.4613,46.5267,695060.0
2023-06-20 09:30:00,49.23,49.42,49.05,49.06,206819.0,45.948,46.1253,45.78,45.7893,206819.0
2023-06-20 09:35:00,49.05,49.07,48.77,48.99,174723.0,45.78,45.7987,45.5187,45.724,174723.0
2023-06-20 09:40:00,48.96,49.07,48.78,48.8,75080.0,45.696,45.7987,45.528,45.5467,75080.0
2023-06-20 09:45:00,48.79,48.8,48.6,48.63,113142.0,45.5373,45.5467,45.36,45.388,113142.0
2023-06-20 09:50:00,48.61,48.81,48.55,48.81,69510.0,45.3693,45.556,45.3133,45.556,69510.0
2023-06-20 09:55:00,48.81,48.82,48.65,48.66,71162.0,45.556,45.5653,45.4067,45.416,71162.0
2023-06-20 10:00:00,48.67,48.69,48.47,48.49,155826.0,45.4253,45.444,45.2387,45.2573,155826.0
2023-06-20 10:05:00,48.49,48.54,48.42,48.42,103694.0,45.2573,45.304,45.192,45.192,103694.0
2023-06-20 10:10:00,48.4,48.44,48.23,48.26,162599.0,45.1733,45.2107,45.0147,45.0427,162599.0
2023-06-20 10:15:00,48.26,48.35,48.15,48.2,113446.0,45.0427,45.1267,44.94,44.9867,113446.0
2023-06-20 10:20:00,48.22,48.25,48.14,48.22,93448.0,45.0053,45.0333,44.9307,45.0053,93448.0
2023-06-20 10:25:00,48.19,48.21,48.05,48.07,191010.0,44.9773,44.996,44.8467,44.8653,191010.0
2023-06-20 10:30:00,48.06,48.26,48.05,48.2,64827.0,44.856,45.0427,44.8467,44.9867,64827.0
2023-06-20 10:35:00,48.19,48.25,48.08,48.11,52914.0,44.9773,45.0333,44.8747,44.9027,52914.0
2023-06-20 10:40:00,48.11,48.23,48.08,48.17,101709.0,44.9027,45.0147,44.8747,44.9587,101709.0
2023-06-20 10:45:00,48.17,48.27,48.09,48.15,75755.0,44.9587,45.052,44.884,44.94,75755.0
2023-06-20 10:50:00,48.14,48.2,48.11,48.18,32865.0,44.9307,44.9867,44.9027,44.968,32865.0
2023-06-20 10:55:00,48.18,48.25,48.15,48.18,66230.0,44.968,45.0333,44.94,44.968,66230.0
2023-06-20 11:00:00,48.18,48.3,48.17,48.2,142650.0,44.968,45.08,44.9587,44.9867,142650.0
2023-06-20 11:05:00,48.21,48.22,48.05,48.07,106622.0,44.996,45.0053,44.8467,44.8653,106622.0
2023-06-20 11:10:00,48.07,48.09,47.98,48.04,177738.0,44.8653,44.884,44.7813,44.8373,177738.0
2023-06-20 11:15:00,48.03,48.09,47.89,47.92,204541.0,44.828,44.884,44.6973,44.7253,204541.0
2023-06-20 11:20:00,47.91,47.91,47.76,47.77,226780.0,44.716,44.716,44.576,44.5853,226780.0
2023-06-20 11:25:00,47.77,47.81,47.66,47.66,124054.0,44.5853,44.6227,44.4827,44.4827,124054.0
2023-06-20 11:30:00,47.67,47.76,47.62,47.68,122616.0,44.492,44.576,44.4453,44.5013,122616.0
2023-06-20 11:35:00,47.67,47.73,47.39,47.44,349252.0,44.492,44.548,44.2307,44.2773,349252.0
2023-06-20 11:40:00,47.44,47.61,47.44,47.61,118732.0,44.2773,44.436,44.2773,44.436,118732.0
2023-06-20 11:45:00,47.6,47.81,47.59,47.75,131239.0,44.4267,44.6227,44.4173,44.5667,131239.0
2023-06-20 11:50:00,47.74,47.78,47.69,47.75,50733.0,44.5573,44.5947,44.5107,44.5667,50733.0
2023-06-20 11:55:00,47.76,47.78,47.65,47.66,83586.0,44.576,44.5947,44.4733,44.4827,83586.0
2023-06-20 12:00:00,47.67,47.75,47.61,47.74,58990.0,44.492,44.5667,44.436,44.5573,58990.0
2023-06-20 12:05:00,47.75,47.76,47.6,47.65,43103.0,44.5667,44.576,44.4267,44.4733,43103.0
2023-06-20 12:10:00,47.65,47.69,47.6,47.6,44770.0,44.4733,44.5107,44.4267,44.4267,44770.0
2023-06-20 12:15:00,47.6,47.65,47.54,47.55,60438.0,44.4267,44.4733,44.3707,44.38,60438.0
2023-06-20 12:20:00,47.55,47.58,47.5,47.52,63021.0,44.38,44.408,44.3333,44.352,63021.0
2023-06-20 12:25:00,47.51,47.68,47.51,47.58,50883.0,44.3427,44.5013,44.3427,44.408,50883.0
2023-06-20 12:30:00,47.58,47.59,47.52,47.59,68156.0,44.408,44.4173,44.352,44.4173,68156.0
2023-06-20 12:35:00,47.59,47.69,47.56,47.56,145359.0,44.4173,44.5107,44.3893,44.3893,145359.0
2023-06-20 12:40:00,47.56,47.61,47.48,47.49,79707.0,44.3893,44.436,44.3147,44.324,79707.0
2023-06-20 12:45:00,47.48,47.57,47.46,47.56,45955.0,44.3147,44.3987,44.296,44.3893,45955.0
2023-06-20 12:50:00,47.55,47.63,47.53,47.59,48879.0,44.38,44.4547,44.3613,44.4173,48879.0
2023-06-20 12:55:00,47.59,47.7,47.59,47.66,48241.0,44.4173,44.52,44.4173,44.4827,48241.0
2023-06-20 13:00:00,47.66,47.7,47.59,47.6,73547.0,44.4827,44.52,44.4173,44.4267,73547.0
2023-06-20 13:05:00,47.6,47.62,47.56,47.56,35095.0,44.4267,44.4453,44.3893,44.3893,35095.0
2023-06-20 13:10:00,47.56,47.56,47.49,47.53,76568.0,44.3893,44.3893,44.324,44.3613,76568.0
2023-06-20 13:15:00,47.53,47.76,47.52,47.73,198248.0,44.3613,44.576,44.352,44.548,198248.0
2023-06-20 13:20:00,47.72,47.87,47.71,47.81,165684.0,44.5387,44.6787,44.5293,44.6227,165684.0
2023-06-20 13:25:00,47.82,47.82,47.68,47.77,77693.0,44.632,44.632,44.5013,44.5853,77693.0
2023-06-20 13:30:00,47.77,47.82,47.75,47.79,30064.0,44.5853,44.632,44.5667,44.604,30064.0
2023-06-20 13:35:00,47.8,47.83,47.7,47.7,78397.0,44.6133,44.6413,44.52,44.52,78397.0
2023-06-20 13:40:00,47.7,47.8,47.65,47.78,113351.0,44.52,44.6133,44.4733,44.5947,113351.0
2023-06-20 13:45:00,47.78,47.81,47.73,47.81,58551.0,44.5947,44.6227,44.548,44.6227,58551.0
2023-06-20 13:50:00,47.8,47.83,47.75,47.76,51986.0,44.6133,44.6413,44.5667,44.576,51986.0
2023-06-20 13:55:00,47.77,47.81,47.76,47.79,40270.0,44.5853,44.6227,44.576,44.604,40270.0
2023-06-20 14:00:00,47.79,47.86,47.77,47.82,66496.0,44.604,44.6693,44.5853,44.632,66496.0
2023-06-20 14:05:00,47.86,47.86,47.74,47.78,57882.0,44.6693,44.6693,44.5573,44.5947,57882.0
2023-06-20 14:10:00,47.78,47.89,47.77,47.85,45086.0,44.5947,44.6973,44.5853,44.66,45086.0
2023-06-20 14:15:00,47.85,47.88,47.82,47.88,58017.0,44.66,44.688,44.632,44.688,58017.0
2023-06-20 14:20:00,47.88,47.95,47.86,47.95,53284.0,44.688,44.7533,44.6693,44.7533,53284.0
2023-06-20 14:25:00,47.95,48.01,47.88,48.0,76312.0,44.7533,44.8093,44.688,44.8,76312.0
2023-06-20 14:30:00,48.0,48.03,47.96,48.02,40474.0,44.8,44.828,44.7627,44.8187,40474.0
2023-06-20 14:35:00,48.03,48.1,48.0,48.01,88265.0,44.828,44.8933,44.8,44.8093,88265.0
2023-06-20 14:40:00,48.01,48.01,47.9,47.95,39754.0,44.8093,44.8093,44.7067,44.7533,39754.0
2023-06-20 14:45:00,47.94,47.98,47.9,47.98,43073.0,44.744,44.7813,44.7067,44.7813,43073.0
2023-06-20 14:50:00,47.97,48.02,47.95,47.98,80763.0,44.772,44.8187,44.7533,44.7813,80763.0
2023-06-20 14:55:00,47.99,48.05,47.98,48.05,52124.0,44.7907,44.8467,44.7813,44.8467,52124.0
2023-06-20 15:00:00,48.05,48.09,48.01,48.07,48448.0,44.8467,44.884,44.8093,44.8653,48448.0
2023-06-20 15:05:00,48.06,48.09,47.98,48.01,59625.0,44.856,44.884,44.7813,44.8093,59625.0
2023-06-20 15:10:00,48.0,48.09,47.98,48.07,39104.0,44.8,44.884,44.7813,44.8653,39104.0
2023-06-20 15:15:00,48.07,48.13,48.06,48.06,148628.0,44.8653,44.9213,44.856,44.856,148628.0
2023-06-20 15:20:00,48.07,48.11,48.0,48.09,82373.0,44.8653,44.9027,44.8,44.884,82373.0
2023-06-20 15:25:00,48.08,48.12,48.06,48.1,82834.0,44.8747,44.912,44.856,44.8933,82834.0
2023-06-20 15:30:00,48.09,48.15,48.08,48.09,59214.0,44.884,44.94,44.8747,44.884,59214.0
2023-06-20 15:35:00,48.09,48.15,48.05,48.14,79094.0,44.884,44.94,44.8467,44.9307,79094.0
2023-06-20 15:40:00,48.13,48.27,48.13,48.25,123051.0,44.9213,45.052,44.9213,45.0333,123051.0
2023-06-20 15:45:00,48.26,48.31,48.25,48.3,131366.0,45.0427,45.0893,45.0333,45.08,131366.0
2023-06-20 15:50:00,48.3,48.39,48.27,48.34,260820.0,45.08,45.164,45.052,45.1173,260820.0
2023-06-20 15:55:00,48.34,48.35,48.26,48.29,561017.0,45.1173,45.1267,45.0427,45.0707,561017.0
2023-06-21 09:30:00,48.2,48.4,48.13,48.38,181831.0,44.9867,45.1733,44.9213,45.1547,181831.0
2023-06-21 09:35:00,48.38,48.61,48.34,48.45,83295.0,45.1547,45.3693,45.1173,45.22,83295.0
2023-06-21 09:40:00,48.45,48.45,48.2,48.26,75274.0,45.22,45.22,44.9867,45.0427,75274.0
2023-06-21 09:45:00,48.28,48.57,48.27,48.49,334156.0,45.0613,45.332,45.052,45.2573,334156.0
2023-06-21 09:50:00,48.49,48.69,48.48,48.66,113238.0,45.2573,45.444,45.248,45.416,113238.0
2023-06-21 09:55:00,48.66,48.7,48.55,48.64,101308.0,45.416,45.4533,45.3133,45.3973,101308.0
2023-06-21 10:00:00,48.66,48.74,48.62,48.67,125781.0,45.416,45.4907,45.3787,45.4253,125781.0
2023-06-21 10:05:00,48.7,48.74,48.51,48.55,77317.0,45.4533,45.4907,45.276,45.3133,77317.0
2023-06-21 10:10:00,48.54,48.77,48.54,48.76,84066.0,45.304,45.5187,45.304,45.5093,84066.0
2023-06-21 10:15:00,48.75,48.92,48.75,48.9,110827.0,45.5,45.6587,45.5,45.64,110827.0
2023-06-21 10:20:00,48.9,49.0,48.86,48.95,89316.0,45.64,45.7333,45.6027,45.6867,89316.0
2023-06-21 10:25:00,48.96,49.15,48.93,49.06,168029.0,45.696,45.8733,45.668,45.7893,168029.0
2023-06-21 10:30:00,49.08,49.18,49.03,49.15,100181.0,45.808,45.9013,45.7613,45.8733,100181.0
2023-06-21 10:35:00,49.15,49.17,48.99,49.04,74895.0,45.8733,45.892,45.724,45.7707,74895.0
2023-06-21 10:40:00,49.04,49.12,48.98,49.01,46059.0,45.7707,45.8453,45.7147,45.7427,46059.0
2023-06-21 10:45:00,48.99,49.12,48.94,49.03,49805.0,45.724,45.8453,45.6773,45.7613,49805.0
2023-06-21 10:50:00,49.02,49.09,48.95,49.08,42585.0,45.752,45.8173,45.6867,45.808,42585.0
2023-06-21 10:55:00,49.07,49.23,49.05,49.21,57041.0,45.7987,45.948,45.78,45.9293,57041.0
2023-06-21 11:00:00,49.21,49.24,49.0,49.01,40908.0,45.9293,45.9573,45.7333,45.7427,40908.0
2023-06-21 11:05:00,49.02,49.05,48.91,48.96,23010.0,45.752,45.78,45.6493,45.696,23010.0
2023-06-21 11:10:00,48.97,48.99,48.89,48.97,41810.0,45.7053,45.724,45.6307,45.7053,41810.0
2023-06-21 11:15:00,48.98,49.0,48.88,48.97,52108.0,45.7147,45.7333,45.6213,45.7053,52108.0
2023-06-21 11:20:00,48.97,49.07,48.96,49.04,48210.0,45.7053,45.7987,45.696,45.7707,48210.0
2023-06-21 11:25:00,49.05,49.16,49.03,49.13,36589.0,45.78,45.8827,45.7613,45.8547,36589.0
2023-06-21 11:30:00,49.13,49.13,49.0,49.08,41197.0,45.8547,45.8547,45.7333,45.808,41197.0
2023-06-21 11:35:00,49.08,49.21,49.04,49.16,37965.0,45.808,45.9293,45.7707,45.8827,37965.0
2023-06-21 11:40:00,49.16,49.2,49.11,49.12,34502.0,45.8827,45.92,45.836,45.8453,34502.0
2023-06-21 11:45:00,49.1,49.16,49.03,49.07,43966.0,45.8267,45.8827,45.7613,45.7987,43966.0
2023-06-21 11:50:00,49.07,49.17,49.02,49.13,27580.0,45.7987,45.892,45.752,45.8547,27580.0
2023-06-21 11:55:00,49.15,49.25,49.13,49.24,67182.0,45.8733,45.9667,45.8547,45.9573,67182.0
2023-06-21 12:00:00,49.24,49.3,49.21,49.23,60719.0,45.9573,46.0133,45.9293,45.948,60719.0
2023-06-21 12:05:00,49.23,49.25,49.17,49.21,82549.0,45.948,45.9667,45.892,45.9293,82549.0
2023-06-21 12:10:00,49.21,49.24,49.13,49.14,23812.0,45.9293,45.9573,45.8547,45.864,23812.0
2023-06-21 12:15:00,49.13,49.19,49.11,49.11,21068.0,45.8547,45.9107,45.836,45.836,21068.0
2023-06-21 12:20:00,49.1,49.21,49.08,49.21,34225.0,45.8267,45.9293,45.808,45.9293,34225.0
2023-06-21 12:25:00,49.2,49.24,49.14,49.23,57053.0,45.92,45.9573,45.864,45.948,57053.0
2023-06-21 12:30:00,49.23,49.26,49.16,49.16,30115.0,45.948,45.976,45.8827,45.8827,30115.0
2023-06-21 12:35:00,49.15,49.17,49.1,49.15,30600.0,45.8733,45.892,45.8267,45.8733,30600.0
2023-06-21 12:40:00,49.16,49.19,49.15,49.17,25424.0,45.8827,45.9107,45.8733,45.892,25424.0
2023-06-21 12:45:00,49.17,49.17,49.08,49.11,28040.0,45.892,45.892,45.808,45.836,28040.0
2023-06-21 12:50:00,49.11,49.16,49.1,49.15,18859.0,45.836,45.8827,45.8267,45.8733,18859.0
2023-06-21 12:55:00,49.14,49.17,49.11,49.11,29647.0,45.864,45.892,45.836,45.836,29647.0
2023-06-21 13:00:00,49.1,49.13,49.08,49.12,24059.0,45.8267,45.8547,45.808,45.8453,24059.0
2023-06-21 13:05:00,49.1,49.15,49.06,49.14,18990.0,45.8267,45.8733,45.7893,45.864,18990.0
2023-06-21 13:10:00,49.14,49.15,49.1,49.13,19861.0,45.864,45.8733,45.8267,45.8547,19861.0
2023-06-21 13:15:00,49.13,49.17,49.11,49.13,16462.0,45.8547,45.892,45.836,45.8547,16462.0
2023-06-21 13:20:00,49.13,49.13,49.03,49.04,37887.0,45.8547,45.8547,45.7613,45.7707,37887.0
2023-06-21 13:25:00,49.03,49.08,49.02,49.06,36516.0,45.7613,45.808,45.752,45.7893,36516.0
2023-06-21 13:30:00,49.06,49.1,49.02,49.09,36546.0,45.7893,45.8267,45.752,45.8173,36546.0
2023-06-21 13:35:00,49.09,49.1,49.05,49.08,28952.0,45.8173,45.8267,45.78,45.808,28952.0
2023-06-21 13:40:00,49.09,49.09,49.01,49.06,54358.0,45.8173,45.8173,45.7427,45.7893,54358.0
2023-06-21 13:45:00,49.06,49.13,49.05,49.11,32781.0,45.7893,45.8547,45.78,45.836,32781.0
2023-06-21 13:50:00,49.11,49.14,49.09,49.12,19975.0,45.836,45.864,45.8173,45.8453,19975.0
2023-06-21 13:55:00,49.11,49.12,49.06,49.12,24666.0,45.836,45.8453,45.7893,45.8453,24666.0
2023-06-21 14:00:00,49.13,49.15,49.09,49.14,15458.0,45.8547,45.8733,45.8173,45.864,15458.0
2023-06-21 14:05:00,49.14,49.17,49.13,49.16,15141.0,45.864,45.892,45.8547,45.8827,15141.0
2023-06-21 14:10:00,49.17,49.19,49.13,49.18,26596.0,45.892,45.9107,45.8547,45.9013,26596.0
2023-06-21 14:15:00,49.18,49.23,49.16,49.23,40262.0,45.9013,45.948,45.8827,45.948,40262.0
2023-06-21 14:20:00,49.23,49.27,49.2,49.22,29064.0,45.948,45.9853,45.92,45.9387,29064.0
2023-06-21 14:25:00,49.21,49.23,49.17,49.23,26408.0,45.9293,45.948,45.892,45.948,26408.0
2023-06-21 14:30:00,49.23,49.27,49.23,49.25,25021.0,45.948,45.9853,45.948,45.9667,25021.0
2023-06-21 14:35:00,49.25,49.27,49.2,49.27,22044.0,45.9667,45.9853,45.92,45.9853,22044.0
2023-06-21 14:40:00,49.27,49.3,49.25,49.28,32230.0,45.9853,46.0133,45.9667,45.9947,32230.0
2023-06-21 14:45:00,49.27,49.29,49.2,49.28,31039.0,45.9853,46.004,45.92,45.9947,31039.0
2023-06-21 14:50:00,49.28,49.33,49.23,49.24,57232.0,45.9947,46.0413,45.948,45.9573,57232.0
2023-06-21 14:55:00,49.24,49.29,49.23,49.27,32869.0,45.9573,46.004,45.948,45.9853,32869.0
2023-06-21 15:00:00,49.27,49.28,49.21,49.23,37119.0,45.9853,45.9947,45.9293,45.948,37119.0
2023-06-21 15:05:00,49.22,49.26,49.19,49.21,43116.0,45.9387,45.976,45.9107,45.9293,43116.0
2023-06-21 15:10:00,49.22,49.27,49.21,49.27,36667.0,45.9387,45.9853,45.9293,45.9853,36667.0
2023-06-21 15:15:00,49.28,49.3,49.25,49.27,44257.0,45.9947,46.0133,45.9667,45.9853,44257.0
2023-06-21 15:20:00,49.28,49.28,49.21,49.21,33050.0,45.9947,45.9947,45.9293,45.9293,33050.0
2023-06-21 15:25:00,49.22,49.24,49.18,49.21,35661.0,45.9387,45.9573,45.9013,45.9293,35661.0
2023-06-21 15:30:00,49.22,49.25,49.17,49.19,63899.0,45.9387,45.9667,45.892,45.9107,63899.0
2023-06-21 15:35:00,49.19,49.21,49.06,49.09,53039.0,45.9107,45.9293,45.7893,45.8173,53039.0
2023-06-21 15:40:00,49.09,49.14,49.06,49.1,59321.0,45.8173,45.864,45.7893,45.8267,59321.0
2023-06-21 15:45:00,49.1,49.12,49.05,49.09,82217.0,45.8267,45.8453,45.78,45.8173,82217.0
2023-06-21 15:50:00,49.08,49.1,48.98,49.0,161709.0,45.808,45.8267,45.7147,45.7333,161709.0
2023-06-21 15:55:00,49.0,49.02,48.93,48.93,361701.0,45.7333,45.752,45.668,45.668,361701.0
2023-06-22 09:30:00,48.14,48.2,48.01,48.06,173522.0,44.9307,44.9867,44.8093,44.856,173522.0
2023-06-22 09:35:00,48.04,48.07,47.7,47.76,161285.0,44.8373,44.8653,44.52,44.576,161285.0
2023-06-22 09:40:00,47.75,47.81,47.6,47.68,152727.0,44.5667,44.6227,44.4267,44.5013,152727.0
2023-06-22 09:45:00,47.69,47.73,47.55,47.6,91037.0,44.5107,44.548,44.38,44.4267,91037.0
2023-06-22 09:50:00,47.6,47.85,47.58,47.72,62306.0,44.4267,44.66,44.408,44.5387,62306.0
2023-06-22 09:55:00,47.7,47.94,47.67,47.92,53569.0,44.52,44.744,44.492,44.7253,53569.0
2023-06-22 10:00:00,47.92,47.93,47.69,47.73,36061.0,44.7253,44.7347,44.5107,44.548,36061.0
2023-06-22 10:05:00,47.73,47.88,47.7,47.86,47862.0,44.548,44.688,44.52,44.6693,47862.0
2023-06-22 10:10:00,47.85,47.95,47.82,47.84,152001.0,44.66,44.7533,44.632,44.6507,152001.0
2023-06-22 10:15:00,47.85,47.88,47.75,47.81,67935.0,44.66,44.688,44.5667,44.6227,67935.0
2023-06-22 10:20:00,47.81,47.88,47.78,47.79,48942.0,44.6227,44.688,44.5947,44.604,48942.0
2023-06-22 10:25:00,47.8,47.99,47.79,47.96,52230.0,44.6133,44.7907,44.604,44.7627,52230.0
2023-06-22 10:30:00,47.95,47.95,47.83,47.92,34635.0,44.7533,44.7533,44.6413,44.7253,34635.0
2023-06-22 10:35:00,47.91,47.97,47.81,47.83,61169.0,44.716,44.772,44.6227,44.6413,61169.0
2023-06-22 10:40:00,47.84,47.84,47.71,47.79,75015.0,44.6507,44.6507,44.5293,44.604,75015.0
2023-06-22 10:45:00,47.78,47.79,47.67,47.69,124133.0,44.5947,44.604,44.492,44.5107,124133.0
2023-06-22 10:50:00,47.68,47.76,47.66,47.68,45097.0,44.5013,44.576,44.4827,44.5013,45097.0
2023-06-22 10:55:00,47.68,47.75,47.65,47.75,30166.0,44.5013,44.5667,44.4733,44.5667,30166.0
2023-06-22 11:00:00,47.76,47.84,47.69,47.72,50336.0,44.576,44.6507,44.5107,44.5387,50336.0
2023-06-22 11:05:00,47.72,47.73,47.56,47.56,95685.0,44.5387,44.548,44.3893,44.3893,95685.0
2023-06-22 11:10:00,47.56,47.67,47.54,47.66,118647.0,44.3893,44.492,44.3707,44.4827,118647.0
2023-06-22 11:15:00,47.65,47.73,47.63,47.72,28275.0,44.4733,44.548,44.4547,44.5387,28275.0
2023-06-22 11:20:00,47.73,47.74,47.57,47.59,66711.0,44.548,44.5573,44.3987,44.4173,66711.0
2023-06-22 11:25:00,47.59,47.67,47.57,47.66,42453.0,44.4173,44.492,44.3987,44.4827,42453.0
2023-06-22 11:30:00,47.66,47.74,47.63,47.69,21821.0,44.4827,44.5573,44.4547,44.5107,21821.0
2023-06-22 11:35:00,47.71,47.74,47.58,47.58,55993.0,44.5293,44.5573,44.408,44.408,55993.0
2023-06-22 11:40:00,47.57,47.68,47.57,47.59,81789.0,44.3987,44.5013,44.3987,44.4173,81789.0
2023-06-22 11:45:00,47.59,47.61,47.55,47.59,51486.0,44.4173,44.436,44.38,44.4173,51486.0
2023-06-22 11:50:00,47.6,47.7,47.6,47.66,57555.0,44.4267,44.52,44.4267,44.4827,57555.0
2023-06-22 11:55:00,47.66,47.74,47.64,47.71,50152.0,44.4827,44.5573,44.464,44.5293,50152.0
2023-06-22 12:00:00,47.73,47.79,47.71,47.77,149432.0,44.548,44.604,44.5293,44.5853,149432.0
2023-06-22 12:05:00,47.78,47.78,47.69,47.73,46226.0,44.5947,44.5947,44.5107,44.548,46226.0
2023-06-22 12:10:00,47.72,47.75,47.68,47.7,40451.0,44.5387,44.5667,44.5013,44.52,40451.0
2023-06-22 12:15:00,47.7,47.74,47.66,47.66,41824.0,44.52,44.5573,44.4827,44.4827,41824.0
2023-06-22 12:20:00,47.66,47.74,47.65,47.7,31493.0,44.4827,44.5573,44.4733,44.52,31493.0
2023-06-22 12:25:00,47.71,47.73,47.65,47.69,21965.0,44.5293,44.548,44.4733,44.5107,21965.0
2023-06-22 12:30:00,47.69,47.73,47.66,47.67,66916.0,44.5107,44.548,44.4827,44.492,66916.0
2023-06-22 12:35:00,47.67,47.69,47.59,47.59,78024.0,44.492,44.5107,44.4173,44.4173,78024.0
2023-06-22 12:40:00,47.59,47.65,47.57,47.59,43095.0,44.4173,44.4733,44.3987,44.4173,43095.0
2023-06-22 12:45:00,47.59,47.64,47.56,47.63,29826.0,44.4173,44.464,44.3893,44.4547,29826.0
2023-06-22 12:50:00,47.62,47.64,47.56,47.57,83758.0,44.4453,44.464,44.3893,44.3987,83758.0
2023-06-22 12:55:00,47.58,47.63,47.56,47.62,55133.0,44.408,44.4547,44.3893,44.4453,55133.0
2023-06-22 13:00:00,47.62,47.64,47.55,47.56,62034.0,44.4453,44.464,44.38,44.3893,62034.0
2023-06-22 13:05:00,47.55,47.61,47.55,47.56,24453.0,44.38,44.436,44.38,44.3893,24453.0
2023-06-22 13:10:00,47.55,47.62,47.54,47.61,45605.0,44.38,44.4453,44.3707,44.436,45605.0
2023-06-22 13:15:00,47.61,47.64,47.57,47.59,48274.0,44.436,44.464,44.3987,44.4173,48274.0
2023-06-22 13:20:00,47.59,47.64,47.57,47.62,39204.0,44.4173,44.464,44.3987,44.4453,39204.0
2023-06-22 13:25:00,47.62,47.66,47.6,47.62,34930.0,44.4453,44.4827,44.4267,44.4453,34930.0
2023-06-22 13:30:00,47.63,47.67,47.6,47.6,35739.0,44.4547,44.492,44.4267,44.4267,35739.0
2023-06-22 13:35:00,47.61,47.63,47.58,47.6,19938.0,44.436,44.4547,44.408,44.4267,19938.0
2023-06-22 13:40:00,47.6,47.67,47.59,47.66,12833.0,44.4267,44.492,44.4173,44.4827,12833.0
2023-06-22 13:45:00,47.66,47.68,47.62,47.66,27018.0,44.4827,44.5013,44.4453,44.4827,27018.0
2023-06-22 13:50:00,47.65,47.67,47.63,47.67,29107.0,44.4733,44.492,44.4547,44.492,29107.0
2023-06-22 13:55:00,47.66,47.67,47.61,47.64,26330.0,44.4827,44.492,44.436,44.464,26330.0
2023-06-22 14:00:00,47.64,47.66,47.58,47.59,42138.0,44.464,44.4827,44.408,44.4173,42138.0
2023-06-22 14:05:00,47.59,47.63,47.58,47.59,33858.0,44.4173,44.4547,44.408,44.4173,33858.0
2023-06-22 14:10:00,47.59,47.66,47.59,47.63,51762.0,44.4173,44.4827,44.4173,44.4547,51762.0
2023-06-22 14:15:00,47.63,47.64,47.6,47.63,53070.0,44.4547,44.464,44.4267,44.4547,53070.0
2023-06-22 14:20:00,47.64,47.71,47.61,47.7,98341.0,44.464,44.5293,44.436,44.52,98341.0
2023-06-22 14:25:00,47.7,47.71,47.65,47.7,38151.0,44.52,44.5293,44.4733,44.52,38151.0
2023-06-22 14:30:00,47.7,47.73,47.66,47.67,44619.0,44.52,44.548,44.4827,44.492,44619.0
2023-06-22 14:35:00,47.68,47.7,47.66,47.7,27939.0,44.5013,44.52,44.4827,44.52,27939.0
2023-06-22 14:40:00,47.7,47.7,47.65,47.66,46407.0,44.52,44.52,44.4733,44.4827,46407.0
2023-06-22 14:45:00,47.66,47.66,47.53,47.53,78415.0,44.4827,44.4827,44.3613,44.3613,78415.0
2023-06-22 14:50:00,47.53,47.56,47.48,47.54,126126.0,44.3613,44.3893,44.3147,44.3707,126126.0
2023-06-22 14:55:00,47.55,47.63,47.54,47.62,45100.0,44.38,44.4547,44.3707,44.4453,45100.0
2023-06-22 15:00:00,47.63,47.66,47.61,47.63,45482.0,44.4547,44.4827,44.436,44.4547,45482.0
2023-06-22 15:05:00,47.64,47.67,47.62,47.64,45569.0,44.464,44.492,44.4453,44.464,45569.0
2023-06-22 15:10:00,47.63,47.68,47.61,47.66,49056.0,44.4547,44.5013,44.436,44.4827,49056.0
2023-06-22 15:15:00,47.66,47.74,47.65,47.72,48600.0,44.4827,44.5573,44.4733,44.5387,48600.0
2023-06-22 15:20:00,47.72,47.72,47.62,47.63,55843.0,44.5387,44.5387,44.4453,44.4547,55843.0
2023-06-22 15:25:00,47.64,47.64,47.53,47.54,90012.0,44.464,44.464,44.3613,44.3707,90012.0
2023-06-22 15:30:00,47.53,47.56,47.5,47.55,72510.0,44.3613,44.3893,44.3333,44.38,72510.0
2023-06-22 15:35:00,47.55,47.58,47.53,47.58,76706.0,44.38,44.408,44.3613,44.408,76706.0
2023-06-22 15:40:00,47.58,47.64,47.56,47.59,148505.0,44.408,44.464,44.3893,44.4173,148505.0
2023-06-22 15:45:00,47.59,47.63,47.57,47.62,88934.0,44.4173,44.4547,44.3987,44.4453,88934.0
2023-06-22 15:50:00,47.62,47.7,47.61,47.7,216279.0,44.4453,44.52,44.436,44.52,216279.0
2023-06-22 15:55:00,47.7,47.71,47.66,47.7,300813.0,44.52,44.5293,44.4827,44.52,300813.0
2023-06-23 09:30:00,47.0,47.19,46.9,47.0,264175.0,43.8667,44.044,43.7733,43.8667,264175.0
2023-06-23 09:35:00,46.98,47.25,46.91,47.15,87459.0,43.848,44.1,43.7827,44.0067,87459.0
2023-06-23 09:40:00,47.17,47.33,47.14,47.28,94017.0,44.0253,44.1747,43.9973,44.128,94017.0
2023-06-23 09:45:00,47.29,47.4,47.15,47.23,106809.0,44.1373,44.24,44.0067,44.0813,106809.0
2023-06-23 09:50:00,47.23,47.38,47.21,47.29,77064.0,44.0813,44.2213,44.0627,44.1373,77064.0
2023-06-23 09:55:00,47.27,47.36,47.19,47.25,86111.0,44.1187,44.2027,44.044,44.1,86111.0
2023-06-23 10:00:00,47.26,47.37,47.25,47.32,62639.0,44.1093,44.212,44.1,44.1653,62639.0
2023-06-23 10:05:00,47.31,47.37,47.27,47.28,44758.0,44.156,44.212,44.1187,44.128,44758.0
2023-06-23 10:10:00,47.27,47.27,47.08,47.17,142740.0,44.1187,44.1187,43.9413,44.0253,142740.0
2023-06-23 10:15:00,47.17,47.31,47.15,47.2,72447.0,44.0253,44.156,44.0067,44.0533,72447.0
2023-06-23 10:20:00,47.2,47.26,47.17,47.26,47153.0,44.0533,44.1093,44.0253,44.1093,47153.0
2023-06-23 10:25:00,47.26,47.26,47.16,47.17,46556.0,44.1093,44.1093,44.016,44.0253,46556.0
2023-06-23 10:30:00,47.18,47.24,47.11,47.19,69288.0,44.0347,44.0907,43.9693,44.044,69288.0
2023-06-23 10:35:00,47.19,47.23,47.17,47.19,29446.0,44.044,44.0813,44.0253,44.044,29446.0
2023-06-23 10:40:00,47.19,47.2,47.03,47.14,61138.0,44.044,44.0533,43.8947,43.9973,61138.0
2023-06-23 10:45:00,47.14,47.22,47.09,47.11,42243.0,43.9973,44.072,43.9507,43.9693,42243.0
2023-06-23 10:50:00,47.12,47.25,47.1,47.19,59807.0,43.9787,44.1,43.96,44.044,59807.0
2023-06-23 10:55:00,47.19,47.19,47.06,47.07,65286.0,44.044,44.044,43.9227,43.932,65286.0
2023-06-23 11:00:00,47.07,47.18,47.04,47.15,99911.0,43.932,44.0347,43.904,44.0067,99911.0
2023-06-23 11:05:00,47.16,47.16,47.01,47.02,67563.0,44.016,44.016,43.876,43.8853,67563.0
2023-06-23 11:10:00,47.02,47.06,46.95,47.01,94997.0,43.8853,43.9227,43.82,43.876,94997.0
2023-06-23 11:15:00,47.0,47.06,46.97,46.98,55737.0,43.8667,43.9227,43.8387,43.848,55737.0
2023-06-23 11:20:00,46.99,47.03,46.93,46.97,59881.0,43.8573,43.8947,43.8013,43.8387,59881.0
2023-06-23 11:25:00,46.98,47.05,46.96,47.03,47823.0,43.848,43.9133,43.8293,43.8947,47823.0
2023-06-23 11:30:00,47.03,47.05,46.96,47.04,60357.0,43.8947,43.9133,43.8293,43.904,60357.0
2023-06-23 11:35:00,47.04,47.06,46.98,47.01,82373.0,43.904,43.9227,43.848,43.876,82373.0
2023-06-23 11:40:00,47.02,47.02,46.93,47.0,50948.0,43.8853,43.8853,43.8013,43.8667,50948.0
2023-06-23 11:45:00,47.0,47.05,46.96,46.98,66992.0,43.8667,43.9133,43.8293,43.848,66992.0
2023-06-23 11:50:00,46.98,46.98,46.93,46.96,58364.0,43.848,43.848,43.8013,43.8293,58364.0
2023-06-23 11:55:00,46.96,47.06,46.93,47.06,96685.0,43.8293,43.9227,43.8013,43.9227,96685.0
2023-06-23 12:00:00,47.06,47.08,47.01,47.04,76136.0,43.9227,43.9413,43.876,43.904,76136.0
2023-06-23 12:05:00,47.04,47.1,46.98,47.09,53511.0,43.904,43.96,43.848,43.9507,53511.0
2023-06-23 12:10:00,47.09,47.1,47.02,47.04,33562.0,43.9507,43.96,43.8853,43.904,33562.0
2023-06-23 12:15:00,47.04,47.1,47.02,47.08,31409.0,43.904,43.96,43.8853,43.9413,31409.0
2023-06-23 12:20:00,47.08,47.09,47.01,47.04,41836.0,43.9413,43.9507,43.876,43.904,41836.0
2023-06-23 12:25:00,47.04,47.06,47.0,47.05,27360.0,43.904,43.9227,43.8667,43.9133,27360.0
2023-06-23 12:30:00,47.06,47.14,47.06,47.07,80056.0,43.9227,43.9973,43.9227,43.932,80056.0
2023-06-23 12:35:00,47.07,47.09,47.04,47.05,34144.0,43.932,43.9507,43.904,43.9133,34144.0
2023-06-23 12:40:00,47.05,47.08,47.02,47.03,42570.0,43.9133,43.9413,43.8853,43.8947,42570.0
2023-06-23 12:45:00,47.02,47.07,47.02,47.04,36444.0,43.8853,43.932,43.8853,43.904,36444.0
2023-06-23 12:50:00,47.04,47.06,47.0,47.0,37567.0,43.904,43.9227,43.8667,43.8667,37567.0
2023-06-23 12:55:00,47.01,47.02,46.95,47.01,52444.0,43.876,43.8853,43.82,43.876,52444.0
2023-06-23 13:00:00,47.01,47.02,46.94,46.98,50910.0,43.876,43.8853,43.8107,43.848,50910.0
2023-06-23 13:05:00,46.98,47.02,46.95,46.99,29979.0,43.848,43.8853,43.82,43.8573,29979.0
2023-06-23 13:10:00,47.0,47.08,46.98,47.08,29281.0,43.8667,43.9413,43.848,43.9413,29281.0
2023-06-23 13:15:00,47.08,47.08,47.03,47.05,29655.0,43.9413,43.9413,43.8947,43.9133,29655.0
2023-06-23 13:20:00,47.05,47.12,47.04,47.1,70513.0,43.9133,43.9787,43.904,43.96,70513.0
2023-06-23 13:25:00,47.11,47.13,47.06,47.1,82351.0,43.9693,43.988,43.9227,43.96,82351.0
2023-06-23 13:30:00,47.1,47.18,47.09,47.11,105445.0,43.96,44.0347,43.9507,43.9693,105445.0
2023-06-23 13:35:00,47.11,47.19,47.1,47.16,36454.0,43.9693,44.044,43.96,44.016,36454.0
2023-06-23 13:40:00,47.16,47.17,47.09,47.12,30058.0,44.016,44.0253,43.9507,43.9787,30058.0
2023-06-23 13:45:00,47.12,47.16,47.11,47.15,49292.0,43.9787,44.016,43.9693,44.0067,49292.0
2023-06-23 13:50:00,47.14,47.17,47.11,47.13,36917.0,43.9973,44.0253,43.9693,43.988,36917.0
2023-06-23 13:55:00,47.14,47.16,47.1,47.13,42550.0,43.9973,44.016,43.96,43.988,42550.0
2023-06-23 14:00:00,47.12,47.14,47.09,47.09,31186.0,43.9787,43.9973,43.9507,43.9507,31186.0
2023-06-23 14:05:00,47.09,47.11,47.02,47.02,40896.0,43.9507,43.9693,43.8853,43.8853,40896.0
2023-06-23 14:10:00,47.03,47.05,46.97,47.05,82232.0,43.8947,43.9133,43.8387,43.9133,82232.0
2023-06-23 14:15:00,47.04,47.06,47.0,47.05,53636.0,43.904,43.9227,43.8667,43.9133,53636.0
2023-06-23 14:20:00,47.06,47.13,47.05,47.12,43734.0,43.9227,43.988,43.9133,43.9787,43734.0
2023-06-23 14:25:00,47.13,47.14,47.07,47.08,54550.0,43.988,43.9973,43.932,43.9413,54550.0
2023-06-23 14:30:00,47.08,47.09,47.01,47.01,25784.0,43.9413,43.9507,43.876,43.876,25784.0
2023-06-23 14:35:00,47.02,47.06,46.99,47.04,42831.0,43.8853,43.9227,43.8573,43.904,42831.0
2023-06-23 14:40:00,47.04,47.04,46.98,46.99,53964.0,43.904,43.904,43.848,43.8573,53964.0
2023-06-23 14:45:00,46.98,47.0,46.95,46.99,104591.0,43.848,43.8667,43.82,43.8573,104591.0
2023-06-23 14:50:00,46.99,46.99,46.93,46.95,61573.0,43.8573,43.8573,43.8013,43.82,61573.0
2023-06-23 14:55:00,46.95,46.98,46.94,46.96,40577.0,43.82,43.848,43.8107,43.8293,40577.0
2023-06-23 15:00:00,46.96,47.0,46.89,46.95,100094.0,43.8293,43.8667,43.764,43.82,100094.0
2023-06-23 15:05:00,46.96,46.98,46.94,46.98,49781.0,43.8293,43.848,43.8107,43.848,49781.0
2023-06-23 15:10:00,46.98,47.01,46.96,47.0,50081.0,43.848,43.876,43.8293,43.8667,50081.0
2023-06-23 15:15:00,47.0,47.01,46.94,47.0,80948.0,43.8667,43.876,43.8107,43.8667,80948.0
2023-06-23 15:20:00,47.0,47.01,46.96,46.98,36943.0,43.8667,43.876,43.8293,43.848,36943.0
2023-06-23 15:25:00,46.98,46.99,46.94,46.96,51528.0,43.848,43.8573,43.8107,43.8293,51528.0
2023-06-23 15:30:00,46.97,47.04,46.96,47.01,64109.0,43.8387,43.904,43.8293,43.876,64109.0
2023-06-23 15:35:00,47.01,47.12,47.0,47.09,185587.0,43.876,43.9787,43.8667,43.9507,185587.0
2023-06-23 15:40:00,47.1,47.13,47.06,47.1,160291.0,43.96,43.988,43.9227,43.96,160291.0
2023-06-23 15:45:00,47.11,47.12,47.05,47.1,163742.0,43.9693,43.9787,43.9133,43.96,163742.0
2023-06-23 15:50:00,47.1,47.2,47.09,47.17,236326.0,43.96,44.0533,43.9507,44.0253,236326.0
2023-06-23 15:55:00,47.18,47.21,47.11,47.15,409862.0,44.0347,44.0627,43.9693,44.0067,409862.0
2023-06-26 09:30:00,47.29,47.43,47.21,47.41,174333.0,44.1373,44.268,44.0627,44.2493,174333.0
2023-06-26 09:35:00,47.44,47.62,47.42,47.53,75979.0,44.2773,44.4453,44.2587,44.3613,75979.0
2023-06-26 09:40:00,47.54,47.67,47.53,47.66,84596.0,44.3707,44.492,44.3613,44.4827,84596.0
2023-06-26 09:45:00,47.66,47.76,47.64,47.66,54823.0,44.4827,44.576,44.464,44.4827,54823.0
2023-06-26 09:50:00,47.64,47.8,47.59,47.72,59879.0,44.464,44.6133,44.4173,44.5387,59879.0
2023-06-26 09:55:00,47.72,47.79,47.61,47.75,116083.0,44.5387,44.604,44.436,44.5667,116083.0
2023-06-26 10:00:00,47.75,47.84,47.66,47.69,105356.0,44.5667,44.6507,44.4827,44.5107,105356.0
2023-06-26 10:05:00,47.69,47.77,47.59,47.59,126091.0,44.5107,44.5853,44.4173,44.4173,126091.0
2023-06-26 10:10:00,47.59,47.71,47.57,47.67,79442.0,44.4173,44.5293,44.3987,44.492,79442.0
2023-06-26 10:15:00,47.67,47.84,47.67,47.76,85935.0,44.492,44.6507,44.492,44.576,85935.0
2023-06-26 10:20:00,47.76,47.77,47.66,47.66,39423.0,44.576,44.5853,44.4827,44.4827,39423.0
2023-06-26 10:25:00,47.66,47.75,47.63,47.63,35503.0,44.4827,44.5667,44.4547,44.4547,35503.0
2023-06-26 10:30:00,47.63,47.66,47.6,47.65,91431.0,44.4547,44.4827,44.4267,44.4733,91431.0
2023-06-26 10:35:00,47.65,47.65,47.49,47.54,71331.0,44.4733,44.4733,44.324,44.3707,71331.0
2023-06-26 10:40:00,47.52,47.67,47.45,47.62,111150.0,44.352,44.492,44.2867,44.4453,111150.0
2023-06-26 10:45:00,47.61,47.61,47.46,47.57,44834.0,44.436,44.436,44.296,44.3987,44834.0
2023-06-26 10:50:00,47.57,47.57,47.41,47.45,114173.0,44.3987,44.3987,44.2493,44.2867,114173.0
2023-06-26 10:55:00,47.45,47.57,47.43,47.55,44562.0,44.2867,44.3987,44.268,44.38,44562.0
2023-06-26 11:00:00,47.55,47.65,47.53,47.55,32276.0,44.38,44.4733,44.3613,44.38,32276.0
2023-06-26 11:05:00,47.55,47.68,47.51,47.59,55306.0,44.38,44.5013,44.3427,44.4173,55306.0
2023-06-26 11:10:00,47.59,47.65,47.56,47.57,41969.0,44.4173,44.4733,44.3893,44.3987,41969.0
2023-06-26 11:15:00,47.58,47.59,47.49,47.55,21075.0,44.408,44.4173,44.324,44.38,21075.0
2023-06-26 11:20:00,47.54,47.54,47.41,47.42,66940.0,44.3707,44.3707,44.2493,44.2587,66940.0
2023-06-26 11:25:00,47.42,47.58,47.42,47.57,50278.0,44.2587,44.408,44.2587,44.3987,50278.0
2023-06-26 11:30:00,47.57,47.6,47.45,47.46,56548.0,44.3987,44.4267,44.2867,44.296,56548.0
2023-06-26 11:35:00,47.46,47.52,47.44,47.52,41368.0,44.296,44.352,44.2773,44.352,41368.0
2023-06-26 11:40:00,47.52,47.59,47.47,47.59,54891.0,44.352,44.4173,44.3053,44.4173,54891.0
2023-06-26 11:45:00,47.6,47.7,47.58,47.69,157191.0,44.4267,44.52,44.408,44.5107,157191.0
2023-06-26 11:50:00,47.69,47.79,47.69,47.76,84657.0,44.5107,44.604,44.5107,44.576,84657.0
2023-06-26 11:55:00,47.76,47.8,47.75,47.77,39816.0,44.576,44.6133,44.5667,44.5853,39816.0
2023-06-26 12:00:00,47.77,47.81,47.76,47.79,61052.0,44.5853,44.6227,44.576,44.604,61052.0
2023-06-26 12:05:00,47.79,47.85,47.77,47.8,43852.0,44.604,44.66,44.5853,44.6133,43852.0
2023-06-26 12:10:00,47.79,47.82,47.75,47.79,62139.0,44.604,44.632,44.5667,44.604,62139.0
2023-06-26 12:15:00,47.8,47.8,47.71,47.76,38290.0,44.6133,44.6133,44.5293,44.576,38290.0
2023-06-26 12:20:00,47.76,47.81,47.72,47.78,37455.0,44.576,44.6227,44.5387,44.5947,37455.0
2023-06-26 12:25:00,47.78,47.79,47.69,47.78,38472.0,44.5947,44.604,44.5107,44.5947,38472.0
2023-06-26 12:30:00,47.77,47.77,47.64,47.68,38065.0,44.5853,44.5853,44.464,44.5013,38065.0
2023-06-26 12:35:00,47.67,47.76,47.66,47.73,78944.0,44.492,44.576,44.4827,44.548,78944.0
2023-06-26 12:40:00,47.74,47.77,47.71,47.74,49304.0,44.5573,44.5853,44.5293,44.5573,49304.0
2023-06-26 12:45:00,47.75,47.83,47.75,47.83,47084.0,44.5667,44.6413,44.5667,44.6413,47084.0
2023-06-26 12:50:00,47.82,47.9,47.82,47.85,36983.0,44.632,44.7067,44.632,44.66,36983.0
2023-06-26 12:55:00,47.86,47.94,47.85,47.94,41123.0,44.6693,44.744,44.66,44.744,41123.0
2023-06-26 13:00:00,47.93,47.95,47.9,47.91,41608.0,44.7347,44.7533,44.7067,44.716,41608.0
2023-06-26 13:05:00,47.91,47.95,47.89,47.94,53788.0,44.716,44.7533,44.6973,44.744,53788.0
2023-06-26 13:10:00,47.94,47.94,47.88,47.91,40254.0,44.744,44.744,44.688,44.716,40254.0
2023-06-26 13:15:00,47.91,47.95,47.89,47.95,36979.0,44.716,44.7533,44.6973,44.7533,36979.0
2023-06-26 13:20:00,47.95,47.97,47.93,47.95,49837.0,44.7533,44.772,44.7347,44.7533,49837.0
2023-06-26 13:25:00,47.94,47.98,47.88,47.97,38813.0,44.744,44.7813,44.688,44.772,38813.0
2023-06-26 13:30:00,47.97,47.97,47.91,47.91,33601.0,44.772,44.772,44.716,44.716,33601.0
2023-06-26 13:35:00,47.91,47.96,47.88,47.96,35923.0,44.716,44.7627,44.688,44.7627,35923.0
2023-06-26 13:40:00,47.97,48.0,47.94,47.97,43551.0,44.772,44.8,44.744,44.772,43551.0
2023-06-26 13:45:00,47.97,48.0,47.94,47.98,33797.0,44.772,44.8,44.744,44.7813,33797.0
2023-06-26 13:50:00,47.98,48.0,47.92,47.96,30662.0,44.7813,44.8,44.7253,44.7627,30662.0
2023-06-26 13:55:00,47.95,47.98,47.92,47.95,31713.0,44.7533,44.7813,44.7253,44.7533,31713.0
2023-06-26 14:00:00,47.95,48.01,47.92,47.98,54102.0,44.7533,44.8093,44.7253,44.7813,54102.0
2023-06-26 14:05:00,47.97,48.0,47.93,47.95,34164.0,44.772,44.8,44.7347,44.7533,34164.0
2023-06-26 14:10:00,47.94,47.96,47.91,47.91,27742.0,44.744,44.7627,44.716,44.716,27742.0
2023-06-26 14:15:00,47.91,47.98,47.88,47.93,42868.0,44.716,44.7813,44.688,44.7347,42868.0
2023-06-26 14:20:00,47.92,47.96,47.9,47.95,28868.0,44.7253,44.7627,44.7067,44.7533,28868.0
2023-06-26 14:25:00,47.95,47.98,47.9,47.97,24980.0,44.7533,44.7813,44.7067,44.772,24980.0
2023-06-26 14:30:00,47.97,48.04,47.96,48.04,38853.0,44.772,44.8373,44.7627,44.8373,38853.0
2023-06-26 14:35:00,48.04,48.06,48.03,48.04,44413.0,44.8373,44.856,44.828,44.8373,44413.0
2023-06-26 14:40:00,48.04,48.05,48.01,48.02,39461.0,44.8373,44.8467,44.8093,44.8187,39461.0
2023-06-26 14:45:00,48.02,48.06,48.01,48.05,37418.0,44.8187,44.856,44.8093,44.8467,37418.0
2023-06-26 14:50:00,48.05,48.07,48.02,48.07,47177.0,44.8467,44.8653,44.8187,44.8653,47177.0
2023-06-26 14:55:00,48.08,48.1,48.03,48.05,36941.0,44.8747,44.8933,44.828,44.8467,36941.0
2023-06-26 15:00:00,48.05,48.09,48.05,48.07,44872.0,44.8467,44.884,44.8467,44.8653,44872.0
2023-06-26 15:05:00,48.07,48.12,48.06,48.08,82114.0,44.8653,44.912,44.856,44.8747,82114.0
2023-06-26 15:10:00,48.08,48.11,48.06,48.08,44206.0,44.8747,44.9027,44.856,44.8747,44206.0
2023-06-26 15:15:00,48.08,48.08,48.05,48.07,38121.0,44.8747,44.8747,44.8467,44.8653,38121.0
2023-06-26 15:20:00,48.07,48.15,48.05,48.15,66214.0,44.8653,44.94,44.8467,44.94,66214.0
2023-06-26 15:25:00,48.15,48.19,48.11,48.12,90298.0,44.94,44.9773,44.9027,44.912,90298.0
2023-06-26 15:30:00,48.12,48.14,48.07,48.09,59601.0,44.912,44.9307,44.8653,44.884,59601.0
2023-06-26 15:35:00,48.09,48.1,47.99,48.0,68341.0,44.884,44.8933,44.7907,44.8,68341.0
2023-06-26 15:40:00,47.99,48.0,47.84,47.87,111138.0,44.7907,44.8,44.6507,44.6787,111138.0
2023-06-26 15:45:00,47.86,47.86,47.78,47.83,116960.0,44.6693,44.6693,44.5947,44.6413,116960.0
2023-06-26 15:50:00,47.82,47.83,47.78,47.81,110105.0,44.632,44.6413,44.5947,44.6227,110105.0
2023-06-26 15:55:00,47.82,47.82,47.72,47.75,349876.0,44.632,44.632,44.5387,44.5667,349876.0
2023-06-27 09:30:00,47.67,47.76,47.51,47.59,103260.0,44.492,44.576,44.3427,44.4173,103260.0
2023-06-27 09:35:00,47.57,47.6,47.35,47.46,60235.0,44.3987,44.4267,44.1933,44.296,60235.0
2023-06-27 09:40:00,47.47,47.69,47.43,47.61,80082.0,44.3053,44.5107,44.268,44.436,80082.0
2023-06-27 09:45:00,47.59,47.63,47.37,47.39,103719.0,44.4173,44.4547,44.212,44.2307,103719.0
2023-06-27 09:50:00,47.42,47.59,47.37,47.45,135999.0,44.2587,44.4173,44.212,44.2867,135999.0
2023-06-27 09:55:00,47.42,47.55,47.37,47.54,58897.0,44.2587,44.38,44.212,44.3707,58897.0
2023-06-27 10:00:00,47.53,47.56,47.46,47.54,88447.0,44.3613,44.3893,44.296,44.3707,88447.0
2023-06-27 10:05:00,47.55,47.6,47.49,47.5,72939.0,44.38,44.4267,44.324,44.3333,72939.0
2023-06-27 10:10:00,47.5,47.64,47.44,47.59,62897.0,44.3333,44.464,44.2773,44.4173,62897.0
2023-06-27 10:15:00,47.6,47.69,47.6,47.65,50958.0,44.4267,44.5107,44.4267,44.4733,50958.0
2023-06-27 10:20:00,47.65,47.84,47.63,47.82,48519.0,44.4733,44.6507,44.4547,44.632,48519.0
2023-06-27 10:25:00,47.83,47.84,47.71,47.73,43548.0,44.6413,44.6507,44.5293,44.548,43548.0
2023-06-27 10:30:00,47.73,47.96,47.72,47.89,83104.0,44.548,44.7627,44.5387,44.6973,83104.0
2023-06-27 10:35:00,47.88,47.88,47.78,47.8,39081.0,44.688,44.688,44.5947,44.6133,39081.0
2023-06-27 10:40:00,47.81,47.86,47.75,47.82,43905.0,44.6227,44.6693,44.5667,44.632,43905.0
2023-06-27 10:45:00,47.82,47.9,47.8,47.83,72027.0,44.632,44.7067,44.6133,44.6413,72027.0
2023-06-27 10:50:00,47.83,47.93,47.81,47.91,28130.0,44.6413,44.7347,44.6227,44.716,28130.0
2023-06-27 10:55:00,47.91,47.98,47.88,47.95,40578.0,44.716,44.7813,44.688,44.7533,40578.0
2023-06-27 11:00:00,47.94,47.99,47.88,47.94,33166.0,44.744,44.7907,44.688,44.744,33166.0
2023-06-27 11:05:00,47.94,47.95,47.85,47.86,45899.0,44.744,44.7533,44.66,44.6693,45899.0
2023-06-27 11:10:00,47.85,47.87,47.76,47.86,64442.0,44.66,44.6787,44.576,44.6693,64442.0
2023-06-27 11:15:00,47.85,47.86,47.76,47.78,32866.0,44.66,44.6693,44.576,44.5947,32866.0
2023-06-27 11:20:00,47.77,47.82,47.72,47.79,50111.0,44.5853,44.632,44.5387,44.604,50111.0
2023-06-27 11:25:00,47.78,47.78,47.68,47.71,41720.0,44.5947,44.5947,44.5013,44.5293,41720.0
2023-06-27 11:30:00,47.7,47.79,47.68,47.71,36183.0,44.52,44.604,44.5013,44.5293,36183.0
2023-06-27 11:35:00,47.71,47.76,47.69,47.75,40697.0,44.5293,44.576,44.5107,44.5667,40697.0
2023-06-27 11:40:00,47.75,47.77,47.61,47.63,50146.0,44.5667,44.5853,44.436,44.4547,50146.0
2023-06-27 11:45:00,47.62,47.63,47.56,47.57,55264.0,44.4453,44.4547,44.3893,44.3987,55264.0
2023-06-27 11:50:00,47.57,47.61,47.49,47.5,41566.0,44.3987,44.436,44.324,44.3333,41566.0
2023-06-27 11:55:00,47.5,47.52,47.45,47.47,31391.0,44.3333,44.352,44.2867,44.3053,31391.0
2023-06-27 12:00:00,47.47,47.52,47.43,47.46,60213.0,44.3053,44.352,44.268,44.296,60213.0
2023-06-27 12:05:00,47.46,47.48,47.42,47.45,35572.0,44.296,44.3147,44.2587,44.2867,35572.0
2023-06-27 12:10:00,47.45,47.57,47.45,47.55,156983.0,44.2867,44.3987,44.2867,44.38,156983.0
2023-06-27 12:15:00,47.54,47.57,47.5,47.54,29478.0,44.3707,44.3987,44.3333,44.3707,29478.0
2023-06-27 12:20:00,47.54,47.57,47.51,47.56,34133.0,44.3707,44.3987,44.3427,44.3893,34133.0
2023-06-27 12:25:00,47.57,47.62,47.52,47.53,28198.0,44.3987,44.4453,44.352,44.3613,28198.0
2023-06-27 12:30:00,47.53,47.56,47.51,47.55,27715.0,44.3613,44.3893,44.3427,44.38,27715.0
2023-06-27 12:35:00,47.55,47.65,47.51,47.61,80857.0,44.38,44.4733,44.3427,44.436,80857.0
2023-06-27 12:40:00,47.61,47.61,47.54,47.57,32998.0,44.436,44.436,44.3707,44.3987,32998.0
2023-06-27 12:45:00,47.56,47.61,47.52,47.6,34649.0,44.3893,44.436,44.352,44.4267,34649.0
2023-06-27 12:50:00,47.6,47.62,47.55,47.55,38739.0,44.4267,44.4453,44.38,44.38,38739.0
2023-06-27 12:55:00,47.55,47.57,47.49,47.52,71849.0,44.38,44.3987,44.324,44.352,71849.0
2023-06-27 13:00:00,47.53,47.57,47.52,47.54,50891.0,44.3613,44.3987,44.352,44.3707,50891.0
2023-06-27 13:05:00,47.54,47.55,47.52,47.53,25890.0,44.3707,44.38,44.352,44.3613,25890.0
2023-06-27 13:10:00,47.54,47.57,47.52,47.56,47316.0,44.3707,44.3987,44.352,44.3893,47316.0
2023-06-27 13:15:00,47.55,47.57,47.53,47.56,109443.0,44.38,44.3987,44.3613,44.3893,109443.0
2023-06-27 13:20:00,47.56,47.69,47.56,47.66,86722.0,44.3893,44.5107,44.3893,44.4827,86722.0
2023-06-27 13:25:00,47.66,47.66,47.56,47.57,48764.0,44.4827,44.4827,44.3893,44.3987,48764.0
2023-06-27 13:30:00,47.56,47.58,47.55,47.56,48479.0,44.3893,44.408,44.38,44.3893,48479.0
2023-06-27 13:35:00,47.55,47.56,47.5,47.55,153902.0,44.38,44.3893,44.3333,44.38,153902.0
2023-06-27 13:40:00,47.54,47.59,47.53,47.59,87719.0,44.3707,44.4173,44.3613,44.4173,87719.0
2023-06-27 13:45:00,47.59,47.62,47.56,47.57,51054.0,44.4173,44.4453,44.3893,44.3987,51054.0
2023-06-27 13:50:00,47.57,47.65,47.56,47.65,95889.0,44.3987,44.4733,44.3893,44.4733,95889.0
2023-06-27 13:55:00,47.64,47.68,47.56,47.58,64002.0,44.464,44.5013,44.3893,44.408,64002.0
2023-06-27 14:00:00,47.58,47.6,47.52,47.55,84921.0,44.408,44.4267,44.352,44.38,84921.0
2023-06-27 14:05:00,47.54,47.57,47.5,47.54,158867.0,44.3707,44.3987,44.3333,44.3707,158867.0
2023-06-27 14:10:00,47.55,47.56,47.51,47.51,56662.0,44.38,44.3893,44.3427,44.3427,56662.0
2023-06-27 14:15:00,47.5,47.51,47.45,47.47,62331.0,44.3333,44.3427,44.2867,44.3053,62331.0
2023-06-27 14:20:00,47.46,47.51,47.46,47.47,111671.0,44.296,44.3427,44.296,44.3053,111671.0
2023-06-27 14:25:00,47.47,47.49,47.44,47.48,92290.0,44.3053,44.324,44.2773,44.3147,92290.0
2023-06-27 14:30:00,47.48,47.49,47.42,47.43,72634.0,44.3147,44.324,44.2587,44.268,72634.0
2023-06-27 14:35:00,47.43,47.48,47.41,47.47,52262.0,44.268,44.3147,44.2493,44.3053,52262.0
2023-06-27 14:40:00,47.47,47.48,47.42,47.45,54977.0,44.3053,44.3147,44.2587,44.2867,54977.0
2023-06-27 14:45:00,47.45,47.46,47.42,47.44,43150.0,44.2867,44.296,44.2587,44.2773,43150.0
2023-06-27 14:50:00,47.44,47.46,47.42,47.44,30318.0,44.2773,44.296,44.2587,44.2773,30318.0
2023-06-27 14:55:00,47.44,47.46,47.42,47.42,26957.0,44.2773,44.296,44.2587,44.2587,26957.0
2023-06-27 15:00:00,47.43,47.45,47.41,47.43,31534.0,44.268,44.2867,44.2493,44.268,31534.0
2023-06-27 15:05:00,47.43,47.43,47.4,47.42,43473.0,44.268,44.268,44.24,44.2587,43473.0
2023-06-27 15:10:00,47.41,47.42,47.37,47.4,84166.0,44.2493,44.2587,44.212,44.24,84166.0
2023-06-27 15:15:00,47.4,47.45,47.39,47.44,52124.0,44.24,44.2867,44.2307,44.2773,52124.0
2023-06-27 15:20:00,47.44,47.44,47.37,47.4,70755.0,44.2773,44.2773,44.212,44.24,70755.0
2023-06-27 15:25:00,47.4,47.5,47.39,47.48,85376.0,44.24,44.3333,44.2307,44.3147,85376.0
2023-06-27 15:30:00,47.48,47.48,47.42,47.45,97717.0,44.3147,44.3147,44.2587,44.2867,97717.0
2023-06-27 15:35:00,47.45,47.46,47.41,47.44,97215.0,44.2867,44.296,44.2493,44.2773,97215.0
2023-06-27 15:40:00,47.44,47.45,47.37,47.44,306396.0,44.2773,44.2867,44.212,44.2773,306396.0
2023-06-27 15:45:00,47.44,47.49,47.43,47.47,156543.0,44.2773,44.324,44.268,44.3053,156543.0
2023-06-27 15:50:00,47.46,47.46,47.33,47.38,327805.0,44.296,44.296,44.1747,44.2213,327805.0
2023-06-27 15:55:00,47.38,47.44,47.31,47.33,481021.0,44.2213,44.2773,44.156,44.1747,481021.0
2023-06-28 09:30:00,47.54,47.55,47.33,47.36,197601.0,44.3707,44.38,44.1747,44.2027,197601.0
2023-06-28 09:35:00,47.36,47.42,47.08,47.14,202978.0,44.2027,44.2587,43.9413,43.9973,202978.0
2023-06-28 09:40:00,47.14,47.21,46.9,47.06,191934.0,43.9973,44.0627,43.7733,43.9227,191934.0
2023-06-28 09:45:00,47.07,47.14,46.89,46.92,144079.0,43.932,43.9973,43.764,43.792,144079.0
2023-06-28 09:50:00,46.9,47.15,46.88,47.09,69581.0,43.7733,44.0067,43.7547,43.9507,69581.0
2023-06-28 09:55:00,47.09,47.16,46.98,47.12,79892.0,43.9507,44.016,43.848,43.9787,79892.0
2023-06-28 10:00:00,47.13,47.17,47.07,47.15,55870.0,43.988,44.0253,43.932,44.0067,55870.0
2023-06-28 10:05:00,47.15,47.25,47.13,47.25,87380.0,44.0067,44.1,43.988,44.1,87380.0
2023-06-28 10:10:00,47.25,47.27,47.13,47.22,69805.0,44.1,44.1187,43.988,44.072,69805.0
2023-06-28 10:15:00,47.2,47.24,47.16,47.18,70700.0,44.0533,44.0907,44.016,44.0347,70700.0
2023-06-28 10:20:00,47.19,47.24,47.03,47.04,38703.0,44.044,44.0907,43.8947,43.904,38703.0
2023-06-28 10:25:00,47.04,47.08,47.0,47.0,52363.0,43.904,43.9413,43.8667,43.8667,52363.0
2023-06-28 10:30:00,47.0,47.2,46.99,47.16,113580.0,43.8667,44.0533,43.8573,44.016,113580.0
2023-06-28 10:35:00,47.15,47.2,47.07,47.16,112631.0,44.0067,44.0533,43.932,44.016,112631.0
2023-06-28 10:40:00,47.16,47.32,47.14,47.19,83030.0,44.016,44.1653,43.9973,44.044,83030.0
2023-06-28 10:45:00,47.19,47.28,47.12,47.27,49513.0,44.044,44.128,43.9787,44.1187,49513.0
2023-06-28 10:50:00,47.27,47.28,47.13,47.2,58548.0,44.1187,44.128,43.988,44.0533,58548.0
2023-06-28 10:55:00,47.19,47.22,47.12,47.15,47669.0,44.044,44.072,43.9787,44.0067,47669.0
2023-06-28 11:00:00,47.15,47.32,47.14,47.32,81351.0,44.0067,44.1653,43.9973,44.1653,81351.0
2023-06-28 11:05:00,47.33,47.51,47.32,47.49,137560.0,44.1747,44.3427,44.1653,44.324,137560.0
2023-06-28 11:10:00,47.51,47.54,47.39,47.54,174337.0,44.3427,44.3707,44.2307,44.3707,174337.0
2023-06-28 11:15:00,47.54,47.65,47.5,47.64,54814.0,44.3707,44.4733,44.3333,44.464,54814.0
2023-06-28 11:20:00,47.65,47.7,47.58,47.63,40395.0,44.4733,44.52,44.408,44.4547,40395.0
2023-06-28 11:25:00,47.62,47.7,47.59,47.61,35537.0,44.4453,44.52,44.4173,44.436,35537.0
2023-06-28 11:30:00,47.62,47.65,47.59,47.59,38965.0,44.4453,44.4733,44.4173,44.4173,38965.0
2023-06-28 11:35:00,47.59,47.65,47.57,47.58,34391.0,44.4173,44.4733,44.3987,44.408,34391.0
2023-06-28 11:40:00,47.58,47.69,47.58,47.66,74338.0,44.408,44.5107,44.408,44.4827,74338.0
2023-06-28 11:45:00,47.66,47.73,47.63,47.64,41802.0,44.4827,44.548,44.4547,44.464,41802.0
2023-06-28 11:50:00,47.64,47.67,47.58,47.59,57804.0,44.464,44.492,44.408,44.4173,57804.0
2023-06-28 11:55:00,47.59,47.67,47.59,47.62,89622.0,44.4173,44.492,44.4173,44.4453,89622.0
2023-06-28 12:00:00,47.61,47.62,47.54,47.6,89559.0,44.436,44.4453,44.3707,44.4267,89559.0
2023-06-28 12:05:00,47.59,47.64,47.54,47.58,91562.0,44.4173,44.464,44.3707,44.408,91562.0
2023-06-28 12:10:00,47.59,47.62,47.53,47.58,102243.0,44.4173,44.4453,44.3613,44.408,102243.0
2023-06-28 12:15:00,47.59,47.67,47.57,47.63,38606.0,44.4173,44.492,44.3987,44.4547,38606.0
2023-06-28 12:20:00,47.63,47.66,47.58,47.64,55744.0,44.4547,44.4827,44.408,44.464,55744.0
2023-06-28 12:25:00,47.65,47.73,47.64,47.7,166923.0,44.4733,44.548,44.464,44.52,166923.0
2023-06-28 12:30:00,47.71,47.82,47.7,47.77,141225.0,44.5293,44.632,44.52,44.5853,141225.0
2023-06-28 12:35:00,47.77,47.83,47.72,47.73,138795.0,44.5853,44.6413,44.5387,44.548,138795.0
2023-06-28 12:40:00,47.72,47.78,47.64,47.65,86521.0,44.5387,44.5947,44.464,44.4733,86521.0
2023-06-28 12:45:00,47.64,47.73,47.62,47.66,62571.0,44.464,44.548,44.4453,44.4827,62571.0
2023-06-28 12:50:00,47.66,47.66,47.58,47.62,32616.0,44.4827,44.4827,44.408,44.4453,32616.0
2023-06-28 12:55:00,47.62,47.72,47.59,47.71,28268.0,44.4453,44.5387,44.4173,44.5293,28268.0
2023-06-28 13:00:00,47.71,47.74,47.62,47.7,36243.0,44.5293,44.5573,44.4453,44.52,36243.0
2023-06-28 13:05:00,47.71,47.74,47.67,47.73,30605.0,44.5293,44.5573,44.492,44.548,30605.0
2023-06-28 13:10:00,47.72,47.79,47.69,47.78,44327.0,44.5387,44.604,44.5107,44.5947,44327.0
2023-06-28 13:15:00,47.78,47.8,47.72,47.79,28250.0,44.5947,44.6133,44.5387,44.604,28250.0
2023-06-28 13:20:00,47.79,47.81,47.75,47.77,30721.0,44.604,44.6227,44.5667,44.5853,30721.0
2023-06-28 13:25:00,47.78,47.9,47.78,47.89,51358.0,44.5947,44.7067,44.5947,44.6973,51358.0
2023-06-28 13:30:00,47.88,47.9,47.77,47.79,87644.0,44.688,44.7067,44.5853,44.604,87644.0
2023-06-28 13:35:00,47.78,47.82,47.75,47.78,55392.0,44.5947,44.632,44.5667,44.5947,55392.0
2023-06-28 13:40:00,47.8,47.85,47.78,47.81,97606.0,44.6133,44.66,44.5947,44.6227,97606.0
2023-06-28 13:45:00,47.82,47.82,47.73,47.77,63579.0,44.632,44.632,44.548,44.5853,63579.0
2023-06-28 13:50:00,47.77,47.77,47.71,47.75,46397.0,44.5853,44.5853,44.5293,44.5667,46397.0
2023-06-28 13:55:00,47.76,47.76,47.7,47.7,24281.0,44.576,44.576,44.52,44.52,24281.0
2023-06-28 14:00:00,47.71,47.75,47.68,47.71,37218.0,44.5293,44.5667,44.5013,44.5293,37218.0
2023-06-28 14:05:00,47.72,47.84,47.71,47.82,27511.0,44.5387,44.6507,44.5293,44.632,27511.0
2023-06-28 14:10:00,47.84,47.85,47.79,47.84,35893.0,44.6507,44.66,44.604,44.6507,35893.0
2023-06-28 14:15:00,47.84,47.89,47.82,47.87,42449.0,44.6507,44.6973,44.632,44.6787,42449.0
2023-06-28 14:20:00,47.88,47.9,47.85,47.88,51361.0,44.688,44.7067,44.66,44.688,51361.0
2023-06-28 14:25:00,47.87,47.87,47.81,47.82,22973.0,44.6787,44.6787,44.6227,44.632,22973.0
2023-06-28 14:30:00,47.82,47.84,47.8,47.82,51439.0,44.632,44.6507,44.6133,44.632,51439.0
2023-06-28 14:35:00,47.83,47.88,47.82,47.83,35619.0,44.6413,44.688,44.632,44.6413,35619.0
2023-06-28 14:40:00,47.84,47.88,47.81,47.85,21557.0,44.6507,44.688,44.6227,44.66,21557.0
2023-06-28 14:45:00,47.85,47.88,47.81,47.86,65288.0,44.66,44.688,44.6227,44.6693,65288.0
2023-06-28 14:50:00,47.84,47.86,47.81,47.83,29401.0,44.6507,44.6693,44.6227,44.6413,29401.0
2023-06-28 14:55:00,47.82,47.82,47.71,47.73,50845.0,44.632,44.632,44.5293,44.548,50845.0
2023-06-28 15:00:00,47.73,47.76,47.64,47.65,74308.0,44.548,44.576,44.464,44.4733,74308.0
2023-06-28 15:05:00,47.65,47.66,47.6,47.62,96788.0,44.4733,44.4827,44.4267,44.4453,96788.0
2023-06-28 15:10:00,47.62,47.67,47.61,47.66,70373.0,44.4453,44.492,44.436,44.4827,70373.0
2023-06-28 15:15:00,47.66,47.73,47.64,47.68,110594.0,44.4827,44.548,44.464,44.5013,110594.0
2023-06-28 15:20:00,47.69,47.77,47.66,47.75,116960.0,44.5107,44.5853,44.4827,44.5667,116960.0
2023-06-28 15:25:00,47.75,47.77,47.64,47.66,234340.0,44.5667,44.5853,44.464,44.4827,234340.0
2023-06-28 15:30:00,47.66,47.72,47.65,47.69,59409.0,44.4827,44.5387,44.4733,44.5107,59409.0
2023-06-28 15:35:00,47.69,47.69,47.61,47.67,90000.0,44.5107,44.5107,44.436,44.492,90000.0
2023-06-28 15:40:00,47.67,47.67,47.63,47.64,103939.0,44.492,44.492,44.4547,44.464,103939.0
2023-06-28 15:45:00,47.64,47.68,47.63,47.63,85203.0,44.464,44.5013,44.4547,44.4547,85203.0
2023-06-28 15:50:00,47.63,47.66,47.59,47.59,162605.0,44.4547,44.4827,44.4173,44.4173,162605.0
2023-06-28 15:55:00,47.6,47.7,47.59,47.7,309110.0,44.4267,44.52,44.4173,44.52,309110.0
2023-06-29 09:30:00,47.94,47.99,47.74,47.83,125979.0,44.744,44.7907,44.5573,44.6413,125979.0
2023-06-29 09:35:00,47.84,48.0,47.77,47.98,139577.0,44.6507,44.8,44.5853,44.7813,139577.0
2023-06-29 09:40:00,48.0,48.08,47.96,48.06,64336.0,44.8,44.8747,44.7627,44.856,64336.0
2023-06-29 09:45:00,48.07,48.13,47.95,48.04,128666.0,44.8653,44.9213,44.7533,44.8373,128666.0
2023-06-29 09:50:00,48.05,48.07,47.92,47.98,59906.0,44.8467,44.8653,44.7253,44.7813,59906.0
2023-06-29 09:55:00,47.98,48.04,47.92,47.95,56556.0,44.7813,44.8373,44.7253,44.7533,56556.0
2023-06-29 10:00:00,47.96,48.11,47.96,48.1,87393.0,44.7627,44.9027,44.7627,44.8933,87393.0
2023-06-29 10:05:00,48.1,48.17,47.98,48.13,53463.0,44.8933,44.9587,44.7813,44.9213,53463.0
2023-06-29 10:10:00,48.12,48.29,48.12,48.29,78315.0,44.912,45.0707,44.912,45.0707,78315.0
2023-06-29 10:15:00,48.28,48.33,48.16,48.21,73365.0,45.0613,45.108,44.9493,44.996,73365.0
2023-06-29 10:20:00,48.2,48.31,48.18,48.18,58035.0,44.9867,45.0893,44.968,44.968,58035.0
2023-06-29 10:25:00,48.18,48.33,48.17,48.33,65545.0,44.968,45.108,44.9587,45.108,65545.0
2023-06-29 10:30:00,48.34,48.37,48.32,48.34,136833.0,45.1173,45.1453,45.0987,45.1173,136833.0
2023-06-29 10:35:00,48.34,48.34,48.22,48.32,69217.0,45.1173,45.1173,45.0053,45.0987,69217.0
2023-06-29 10:40:00,48.31,48.34,48.28,48.31,35028.0,45.0893,45.1173,45.0613,45.0893,35028.0
2023-06-29 10:45:00,48.31,48.36,48.21,48.27,46861.0,45.0893,45.136,44.996,45.052,46861.0
2023-06-29 10:50:00,48.26,48.31,48.14,48.15,37281.0,45.0427,45.0893,44.9307,44.94,37281.0
2023-06-29 10:55:00,48.16,48.18,48.06,48.07,33766.0,44.9493,44.968,44.856,44.8653,33766.0
2023-06-29 11:00:00,48.06,48.15,48.01,48.12,56389.0,44.856,44.94,44.8093,44.912,56389.0
2023-06-29 11:05:00,48.12,48.13,48.04,48.04,31690.0,44.912,44.9213,44.8373,44.8373,31690.0
2023-06-29 11:10:00,48.04,48.05,47.86,47.87,61349.0,44.8373,44.8467,44.6693,44.6787,61349.0
2023-06-29 11:15:00,47.86,47.92,47.79,47.83,38712.0,44.6693,44.7253,44.604,44.6413,38712.0
2023-06-29 11:20:00,47.82,47.89,47.75,47.76,33028.0,44.632,44.6973,44.5667,44.576,33028.0
2023-06-29 11:25:00,47.76,47.91,47.74,47.83,62871.0,44.576,44.716,44.5573,44.6413,62871.0
2023-06-29 11:30:00,47.81,47.91,47.8,47.89,36787.0,44.6227,44.716,44.6133,44.6973,36787.0
2023-06-29 11:35:00,47.89,47.91,47.82,47.88,38160.0,44.6973,44.716,44.632,44.688,38160.0
2023-06-29 11:40:00,47.87,47.95,47.85,47.91,35814.0,44.6787,44.7533,44.66,44.716,35814.0
2023-06-29 11:45:00,47.93,47.95,47.87,47.95,29011.0,44.7347,44.7533,44.6787,44.7533,29011.0
2023-06-29 11:50:00,47.95,47.95,47.91,47.95,21358.0,44.7533,44.7533,44.716,44.7533,21358.0
2023-06-29 11:55:00,47.95,47.95,47.82,47.91,53679.0,44.7533,44.7533,44.632,44.716,53679.0
2023-06-29 12:00:00,47.91,47.92,47.82,47.84,105225.0,44.716,44.7253,44.632,44.6507,105225.0
2023-06-29 12:05:00,47.85,47.89,47.81,47.82,154954.0,44.66,44.6973,44.6227,44.632,154954.0
2023-06-29 12:10:00,47.82,47.93,47.81,47.91,73736.0,44.632,44.7347,44.6227,44.716,73736.0
2023-06-29 12:15:00,47.91,47.95,47.89,47.91,66122.0,44.716,44.7533,44.6973,44.716,66122.0
2023-06-29 12:20:00,47.91,47.95,47.86,47.94,40415.0,44.716,44.7533,44.6693,44.744,40415.0
2023-06-29 12:25:00,47.93,47.94,47.87,47.91,35955.0,44.7347,44.744,44.6787,44.716,35955.0
2023-06-29 12:30:00,47.91,47.98,47.86,47.94,64145.0,44.716,44.7813,44.6693,44.744,64145.0
2023-06-29 12:35:00,47.95,47.97,47.89,47.91,76478.0,44.7533,44.772,44.6973,44.716,76478.0
2023-06-29 12:40:00,47.91,47.92,47.81,47.86,136250.0,44.716,44.7253,44.6227,44.6693,136250.0
2023-06-29 12:45:00,47.87,48.0,47.84,47.99,138625.0,44.6787,44.8,44.6507,44.7907,138625.0
2023-06-29 12:50:00,47.99,48.06,47.98,48.04,51644.0,44.7907,44.856,44.7813,44.8373,51644.0
2023-06-29 12:55:00,48.04,48.12,48.04,48.12,34849.0,44.8373,44.912,44.8373,44.912,34849.0
2023-06-29 13:00:00,48.13,48.18,48.1,48.12,45450.0,44.9213,44.968,44.8933,44.912,45450.0
2023-06-29 13:05:00,48.11,48.11,48.02,48.08,42686.0,44.9027,44.9027,44.8187,44.8747,42686.0
2023-06-29 13:10:00,48.07,48.11,48.04,48.11,68715.0,44.8653,44.9027,44.8373,44.9027,68715.0
2023-06-29 13:15:00,48.1,48.12,48.04,48.07,31995.0,44.8933,44.912,44.8373,44.8653,31995.0
2023-06-29 13:20:00,48.07,48.08,48.02,48.05,38673.0,44.8653,44.8747,44.8187,44.8467,38673.0
2023-06-29 13:25:00,48.05,48.11,48.05,48.11,45681.0,44.8467,44.9027,44.8467,44.9027,45681.0
2023-06-29 13:30:00,48.1,48.17,48.09,48.15,27246.0,44.8933,44.9587,44.884,44.94,27246.0
2023-06-29 13:35:00,48.15,48.18,48.11,48.18,34022.0,44.94,44.968,44.9027,44.968,34022.0
2023-06-29 13:40:00,48.18,48.24,48.14,48.23,60725.0,44.968,45.024,44.9307,45.0147,60725.0
2023-06-29 13:45:00,48.23,48.26,48.2,48.23,22946.0,45.0147,45.0427,44.9867,45.0147,22946.0
2023-06-29 13:50:00,48.23,48.23,48.17,48.21,31593.0,45.0147,45.0147,44.9587,44.996,31593.0
2023-06-29 13:55:00,48.2,48.24,48.15,48.18,34325.0,44.9867,45.024,44.94,44.968,34325.0
2023-06-29 14:00:00,48.17,48.2,48.1,48.11,42445.0,44.9587,44.9867,44.8933,44.9027,42445.0
2023-06-29 14:05:00,48.1,48.12,48.07,48.1,36579.0,44.8933,44.912,44.8653,44.8933,36579.0
2023-06-29 14:10:00,48.09,48.19,48.09,48.18,27993.0,44.884,44.9773,44.884,44.968,27993.0
2023-06-29 14:15:00,48.18,48.2,48.12,48.2,23118.0,44.968,44.9867,44.912,44.9867,23118.0
2023-06-29 14:20:00,48.19,48.27,48.19,48.22,29134.0,44.9773,45.052,44.9773,45.0053,29134.0
2023-06-29 14:25:00,48.22,48.26,48.2,48.24,32985.0,45.0053,45.0427,44.9867,45.024,32985.0
2023-06-29 14:30:00,48.25,48.26,48.21,48.22,24650.0,45.0333,45.0427,44.996,45.0053,24650.0
2023-06-29 14:35:00,48.23,48.24,48.16,48.17,64247.0,45.0147,45.024,44.9493,44.9587,64247.0
2023-06-29 14:40:00,48.18,48.19,48.13,48.19,35544.0,44.968,44.9773,44.9213,44.9773,35544.0
2023-06-29 14:45:00,48.18,48.22,48.16,48.16,25882.0,44.968,45.0053,44.9493,44.9493,25882.0
2023-06-29 14:50:00,48.16,48.2,48.16,48.18,28741.0,44.9493,44.9867,44.9493,44.968,28741.0
2023-06-29 14:55:00,48.19,48.22,48.17,48.21,30281.0,44.9773,45.0053,44.9587,44.996,30281.0
2023-06-29 15:00:00,48.21,48.26,48.2,48.26,28510.0,44.996,45.0427,44.9867,45.0427,28510.0
2023-06-29 15:05:00,48.26,48.31,48.25,48.3,29534.0,45.0427,45.0893,45.0333,45.08,29534.0
2023-06-29 15:10:00,48.3,48.33,48.26,48.28,45356.0,45.08,45.108,45.0427,45.0613,45356.0
2023-06-29 15:15:00,48.28,48.29,48.24,48.26,30227.0,45.0613,45.0707,45.024,45.0427,30227.0
2023-06-29 15:20:00,48.26,48.29,48.24,48.28,55553.0,45.0427,45.0707,45.024,45.0613,55553.0
2023-06-29 15:25:00,48.29,48.3,48.27,48.29,37988.0,45.0707,45.08,45.052,45.0707,37988.0
2023-06-29 15:30:00,48.29,48.29,48.24,48.26,67291.0,45.0707,45.0707,45.024,45.0427,67291.0
2023-06-29 15:35:00,48.25,48.26,48.16,48.21,80170.0,45.0333,45.0427,44.9493,44.996,80170.0
2023-06-29 15:40:00,48.21,48.24,48.17,48.21,78500.0,44.996,45.024,44.9587,44.996,78500.0
2023-06-29 15:45:00,48.22,48.34,48.2,48.33,166899.0,45.0053,45.1173,44.9867,45.108,166899.0
2023-06-29 15:50:00,48.33,48.43,48.32,48.39,205750.0,45.108,45.2013,45.0987,45.164,205750.0
2023-06-29 15:55:00,48.38,48.43,48.36,48.41,405499.0,45.1547,45.2013,45.136,45.1827,405499.0
2023-06-30 09:30:00,49.1,49.1,48.64,48.79,351213.0,45.8267,45.8267,45.3973,45.5373,351213.0
2023-06-30 09:35:00,48.77,48.86,48.72,48.83,47784.0,45.5187,45.6027,45.472,45.5747,47784.0
2023-06-30 09:40:00,48.86,48.92,48.69,48.7,82594.0,45.6027,45.6587,45.444,45.4533,82594.0
2023-06-30 09:45:00,48.71,48.71,48.45,48.48,134185.0,45.4627,45.4627,45.22,45.248,134185.0
2023-06-30 09:50:00,48.49,48.72,48.48,48.6,89063.0,45.2573,45.472,45.248,45.36,89063.0
2023-06-30 09:55:00,48.62,48.71,48.56,48.57,47268.0,45.3787,45.4627,45.3227,45.332,47268.0
2023-06-30 10:00:00,48.56,48.79,48.55,48.78,115828.0,45.3227,45.5373,45.3133,45.528,115828.0
2023-06-30 10:05:00,48.78,48.81,48.7,48.79,125768.0,45.528,45.556,45.4533,45.5373,125768.0
2023-06-30 10:10:00,48.8,48.9,48.79,48.89,275051.0,45.5467,45.64,45.5373,45.6307,275051.0
2023-06-30 10:15:00,48.89,48.97,48.88,48.96,161888.0,45.6307,45.7053,45.6213,45.696,161888.0
2023-06-30 10:20:00,48.95,49.0,48.83,48.84,78751.0,45.6867,45.7333,45.5747,45.584,78751.0
2023-06-30 10:25:00,48.85,49.05,48.85,48.99,125298.0,45.5933,45.78,45.5933,45.724,125298.0
2023-06-30 10:30:00,49.01,49.03,48.91,48.95,117778.0,45.7427,45.7613,45.6493,45.6867,117778.0
2023-06-30 10:35:00,48.95,48.95,48.78,48.83,61357.0,45.6867,45.6867,45.528,45.5747,61357.0
2023-06-30 10:40:00,48.84,48.91,48.81,48.84,49302.0,45.584,45.6493,45.556,45.584,49302.0
2023-06-30 10:45:00,48.84,48.89,48.66,48.68,66794.0,45.584,45.6307,45.416,45.4347,66794.0
2023-06-30 10:50:00,48.68,48.8,48.67,48.78,63258.0,45.4347,45.5467,45.4253,45.528,63258.0
2023-06-30 10:55:00,48.78,48.9,48.77,48.87,41504.0,45.528,45.64,45.5187,45.612,41504.0
2023-06-30 11:00:00,48.87,48.91,48.82,48.88,83295.0,45.612,45.6493,45.5653,45.6213,83295.0
2023-06-30 11:05:00,48.89,48.91,48.8,48.86,32131.0,45.6307,45.6493,45.5467,45.6027,32131.0
2023-06-30 11:10:00,48.85,48.89,48.82,48.84,37925.0,45.5933,45.6307,45.5653,45.584,37925.0
2023-06-30 11:15:00,48.85,48.91,48.84,48.9,31803.0,45.5933,45.6493,45.584,45.64,31803.0
2023-06-30 11:20:00,48.91,48.94,48.82,48.84,52135.0,45.6493,45.6773,45.5653,45.584,52135.0
2023-06-30 11:25:00,48.84,48.87,48.78,48.83,49196.0,45.584,45.612,45.528,45.5747,49196.0
2023-06-30 11:30:00,48.84,48.85,48.77,48.84,31206.0,45.584,45.5933,45.5187,45.584,31206.0
2023-06-30 11:35:00,48.85,48.91,48.82,48.82,64251.0,45.5933,45.6493,45.5653,45.5653,64251.0
2023-06-30 11:40:00,48.83,48.89,48.8,48.86,56031.0,45.5747,45.6307,45.5467,45.6027,56031.0
2023-06-30 11:45:00,48.86,48.87,48.8,48.8,57168.0,45.6027,45.612,45.5467,45.5467,57168.0
2023-06-30 11:50:00,48.8,48.86,48.78,48.83,88726.0,45.5467,45.6027,45.528,45.5747,88726.0
2023-06-30 11:55:00,48.83,48.92,48.8,48.9,107825.0,45.5747,45.6587,45.5467,45.64,107825.0
2023-06-30 12:00:00,48.89,48.91,48.8,48.82,226901.0,45.6307,45.6493,45.5467,45.5653,226901.0
2023-06-30 12:05:00,48.81,48.85,48.79,48.82,87044.0,45.556,45.5933,45.5373,45.5653,87044.0
2023-06-30 12:10:00,48.82,48.83,48.75,48.79,122992.0,45.5653,45.5747,45.5,45.5373,122992.0
2023-06-30 12:15:00,48.78,48.81,48.74,48.77,43605.0,45.528,45.556,45.4907,45.5187,43605.0
2023-06-30 12:20:00,48.77,48.82,48.72,48.81,43936.0,45.5187,45.5653,45.472,45.556,43936.0
2023-06-30 12:25:00,48.8,48.82,48.76,48.8,35130.0,45.5467,45.5653,45.5093,45.5467,35130.0
2023-06-30 12:30:00,48.8,48.82,48.78,48.8,21425.0,45.5467,45.5653,45.528,45.5467,21425.0
2023-06-30 12:35:00,48.8,48.81,48.73,48.76,85551.0,45.5467,45.556,45.4813,45.5093,85551.0
2023-06-30 12:40:00,48.76,48.83,48.75,48.79,59470.0,45.5093,45.5747,45.5,45.5373,59470.0
2023-06-30 12:45:00,48.79,48.82,48.74,48.8,35451.0,45.5373,45.5653,45.4907,45.5467,35451.0
2023-06-30 12:50:00,48.8,48.84,48.79,48.82,91978.0,45.5467,45.584,45.5373,45.5653,91978.0
2023-06-30 12:55:00,48.81,48.82,48.74,48.79,188527.0,45.556,45.5653,45.4907,45.5373,188527.0
2023-06-30 13:00:00,48.78,48.88,48.76,48.81,74992.0,45.528,45.6213,45.5093,45.556,74992.0
2023-06-30 13:05:00,48.8,48.83,48.77,48.83,37776.0,45.5467,45.5747,45.5187,45.5747,37776.0
2023-06-30 13:10:00,48.83,48.84,48.76,48.78,45924.0,45.5747,45.584,45.5093,45.528,45924.0
2023-06-30 13:15:00,48.77,48.84,48.77,48.82,31667.0,45.5187,45.584,45.5187,45.5653,31667.0
2023-06-30 13:20:00,48.81,48.81,48.76,48.8,41423.0,45.556,45.556,45.5093,45.5467,41423.0
2023-06-30 13:25:00,48.8,48.81,48.75,48.77,25760.0,45.5467,45.556,45.5,45.5187,25760.0
2023-06-30 13:30:00,48.78,48.82,48.77,48.81,23605.0,45.528,45.5653,45.5187,45.556,23605.0
2023-06-30 13:35:00,48.8,48.81,48.77,48.77,58633.0,45.5467,45.556,45.5187,45.5187,58633.0
2023-06-30 13:40:00,48.78,48.79,48.71,48.74,98840.0,45.528,45.5373,45.4627,45.4907,98840.0
2023-06-30 13:45:00,48.74,48.76,48.71,48.75,37909.0,45.4907,45.5093,45.4627,45.5,37909.0
2023-06-30 13:50:00,48.75,48.76,48.73,48.75,48914.0,45.5,45.5093,45.4813,45.5,48914.0
2023-06-30 13:55:00,48.75,48.77,48.72,48.76,33051.0,45.5,45.5187,45.472,45.5093,33051.0
2023-06-30 14:00:00,48.77,48.82,48.75,48.81,70099.0,45.5187,45.5653,45.5,45.556,70099.0
2023-06-30 14:05:00,48.81,48.81,48.76,48.8,27762.0,45.556,45.556,45.5093,45.5467,27762.0
2023-06-30 14:10:00,48.8,48.81,48.77,48.8,27465.0,45.5467,45.556,45.5187,45.5467,27465.0
2023-06-30 14:15:00,48.8,48.8,48.73,48.76,42014.0,45.5467,45.5467,45.4813,45.5093,42014.0
2023-06-30 14:20:00,48.76,48.78,48.73,48.75,63702.0,45.5093,45.528,45.4813,45.5,63702.0
2023-06-30 14:25:00,48.75,48.75,48.7,48.73,29460.0,45.5,45.5,45.4533,45.4813,29460.0
2023-06-30 14:30:00,48.73,48.74,48.69,48.69,43990.0,45.4813,45.4907,45.444,45.444,43990.0
2023-06-30 14:35:00,48.7,48.7,48.66,48.7,33198.0,45.4533,45.4533,45.416,45.4533,33198.0
2023-06-30 14:40:00,48.69,48.73,48.68,48.72,34825.0,45.444,45.4813,45.4347,45.472,34825.0
2023-06-30 14:45:00,48.72,48.74,48.7,48.73,41890.0,45.472,45.4907,45.4533,45.4813,41890.0
2023-06-30 14:50:00,48.73,48.73,48.66,48.66,45351.0,45.4813,45.4813,45.416,45.416,45351.0
2023-06-30 14:55:00,48.66,48.67,48.6,48.62,32849.0,45.416,45.4253,45.36,45.3787,32849.0
2023-06-30 15:00:00,48.62,48.65,48.58,48.62,153606.0,45.3787,45.4067,45.3413,45.3787,153606.0
2023-06-30 15:05:00,48.62,48.63,48.55,48.59,79020.0,45.3787,45.388,45.3133,45.3507,79020.0
2023-06-30 15:10:00,48.59,48.6,48.55,48.57,48035.0,45.3507,45.36,45.3133,45.332,48035.0
2023-06-30 15:15:00,48.58,48.58,48.53,48.55,58024.0,45.3413,45.3413,45.2947,45.3133,58024.0
2023-06-30 15:20:00,48.55,48.56,48.48,48.5,92298.0,45.3133,45.3227,45.248,45.2667,92298.0
2023-06-30 15:25:00,48.5,48.56,48.48,48.56,77474.0,45.2667,45.3227,45.248,45.3227,77474.0
2023-06-30 15:30:00,48.56,48.56,48.49,48.52,103684.0,45.3227,45.3227,45.2573,45.2853,103684.0
2023-06-30 15:35:00,48.52,48.52,48.45,48.52,85323.0,45.2853,45.2853,45.22,45.2853,85323.0
2023-06-30 15:40:00,48.51,48.51,48.39,48.4,91141.0,45.276,45.276,45.164,45.1733,91141.0
2023-06-30 15:45:00,48.4,48.4,48.34,48.39,149223.0,45.1733,45.1733,45.1173,45.164,149223.0
2023-06-30 15:50:00,48.39,48.46,48.34,48.46,327728.0,45.164,45.2293,45.1173,45.2293,327728.0
2023-06-30 15:55:00,48.46,48.46,48.32,48.35,502799.0,45.2293,45.2293,45.0987,45.1267,502799.0
2023-07-03 09:30:00,48.35,48.62,48.28,48.62,198466.0,45.1267,45.3787,45.0613,45.3787,198466.0
2023-07-03 09:35:00,48.6,48.7,48.51,48.68,86050.0,45.36,45.4533,45.276,45.4347,86050.0
2023-07-03 09:40:00,48.67,48.76,48.55,48.75,90135.0,45.4253,45.5093,45.3133,45.5,90135.0
2023-07-03 09:45:00,48.75,48.84,48.57,48.67,85319.0,45.5,45.584,45.332,45.4253,85319.0
2023-07-03 09:50:00,48.66,48.66,48.43,48.47,57281.0,45.416,45.416,45.2013,45.2387,57281.0
2023-07-03 09:55:00,48.46,48.6,48.45,48.6,34304.0,45.2293,45.36,45.22,45.36,34304.0
2023-07-03 10:00:00,48.61,48.65,48.48,48.55,50179.0,45.3693,45.4067,45.248,45.3133,50179.0
2023-07-03 10:05:00,48.55,48.57,48.42,48.45,78733.0,45.3133,45.332,45.192,45.22,78733.0
2023-07-03 10:10:00,48.45,48.59,48.39,48.57,59798.0,45.22,45.3507,45.164,45.332,59798.0
2023-07-03 10:15:00,48.56,48.67,48.52,48.58,76109.0,45.3227,45.4253,45.2853,45.3413,76109.0
2023-07-03 10:20:00,48.59,48.6,48.53,48.55,65078.0,45.3507,45.36,45.2947,45.3133,65078.0
2023-07-03 10:25:00,48.56,48.6,48.51,48.6,118393.0,45.3227,45.36,45.276,45.36,118393.0
2023-07-03 10:30:00,48.6,48.63,48.5,48.51,63025.0,45.36,45.388,45.2667,45.276,63025.0
2023-07-03 10:35:00,48.5,48.58,48.44,48.55,199227.0,45.2667,45.3413,45.2107,45.3133,199227.0
2023-07-03 10:40:00,48.56,48.69,48.55,48.64,107653.0,45.3227,45.444,45.3133,45.3973,107653.0
2023-07-03 10:45:00,48.64,48.7,48.63,48.7,62814.0,45.3973,45.4533,45.388,45.4533,62814.0
2023-07-03 10:50:00,48.71,48.79,48.69,48.78,84055.0,45.4627,45.5373,45.444,45.528,84055.0
2023-07-03 10:55:00,48.78,48.93,48.77,48.9,230414.0,45.528,45.668,45.5187,45.64,230414.0
2023-07-03 11:00:00,48.9,48.99,48.85,48.95,81451.0,45.64,45.724,45.5933,45.6867,81451.0
2023-07-03 11:05:00,48.94,48.98,48.91,48.95,27663.0,45.6773,45.7147,45.6493,45.6867,27663.0
2023-07-03 11:10:00,48.95,48.96,48.88,48.93,42856.0,45.6867,45.696,45.6213,45.668,42856.0
2023-07-03 11:15:00,48.92,48.94,48.86,48.9,97970.0,45.6587,45.6773,45.6027,45.64,97970.0
2023-07-03 11:20:00,48.89,48.96,48.85,48.96,53582.0,45.6307,45.696,45.5933,45.696,53582.0
2023-07-03 11:25:00,48.96,49.06,48.91,49.02,151007.0,45.696,45.7893,45.6493,45.752,151007.0
2023-07-03 11:30:00,49.01,49.04,48.94,49.0,55259.0,45.7427,45.7707,45.6773,45.7333,55259.0
2023-07-03 11:35:00,49.0,49.06,48.97,49.05,63661.0,45.7333,45.7893,45.7053,45.78,63661.0
2023-07-03 11:40:00,49.05,49.09,49.03,49.06,55595.0,45.78,45.8173,45.7613,45.7893,55595.0
2023-07-03 11:45:00,49.05,49.06,48.93,48.94,33537.0,45.78,45.7893,45.668,45.6773,33537.0
2023-07-03 11:50:00,48.94,49.03,48.94,49.0,49989.0,45.6773,45.7613,45.6773,45.7333,49989.0
2023-07-03 11:55:00,48.99,49.07,48.97,49.07,39174.0,45.724,45.7987,45.7053,45.7987,39174.0
2023-07-03 12:00:00,49.07,49.08,49.02,49.02,26501.0,45.7987,45.808,45.752,45.752,26501.0
2023-07-03 12:05:00,49.03,49.08,48.99,48.99,33054.0,45.7613,45.808,45.724,45.724,33054.0
2023-07-03 12:10:00,49.0,49.04,48.99,49.02,25518.0,45.7333,45.7707,45.724,45.752,25518.0
2023-07-03 12:15:00,49.03,49.05,48.97,49.04,49414.0,45.7613,45.78,45.7053,45.7707,49414.0
2023-07-03 12:20:00,49.04,49.04,48.94,48.95,28866.0,45.7707,45.7707,45.6773,45.6867,28866.0
2023-07-03 12:25:00,48.94,48.96,48.84,48.86,90523.0,45.6773,45.696,45.584,45.6027,90523.0
2023-07-03 12:30:00,48.86,48.86,48.76,48.8,25279.0,45.6027,45.6027,45.5093,45.5467,25279.0
2023-07-03 12:35:00,48.81,48.82,48.75,48.76,35649.0,45.556,45.5653,45.5,45.5093,35649.0
2023-07-03 12:40:00,48.76,48.77,48.7,48.71,52348.0,45.5093,45.5187,45.4533,45.4627,52348.0
2023-07-03 12:45:00,48.71,48.76,48.68,48.73,42770.0,45.4627,45.5093,45.4347,45.4813,42770.0
2023-07-03 12:50:00,48.75,48.77,48.64,48.71,99844.0,45.5,45.5187,45.3973,45.4627,99844.0
2023-07-03 12:55:00,48.71,48.83,48.68,48.81,202931.0,45.4627,45.5747,45.4347,45.556,202931.0
2023-07-05 09:30:00,49.28,49.4,48.78,49.03,405655.0,45.9947,46.1067,45.528,45.7613,405655.0
2023-07-05 09:35:00,49.0,49.0,48.59,48.81,129434.0,45.7333,45.7333,45.3507,45.556,129434.0
2023-07-05 09:40:00,48.8,48.84,48.53,48.58,154051.0,45.5467,45.584,45.2947,45.3413,154051.0
2023-07-05 09:45:00,48.58,48.67,48.49,48.58,132050.0,45.3413,45.4253,45.2573,45.3413,132050.0
2023-07-05 09:50:00,48.58,48.71,48.54,48.64,95353.0,45.3413,45.4627,45.304,45.3973,95353.0
2023-07-05 09:55:00,48.65,48.68,48.5,48.58,88950.0,45.4067,45.4347,45.2667,45.3413,88950.0
2023-07-05 10:00:00,48.58,48.64,48.47,48.56,93798.0,45.3413,45.3973,45.2387,45.3227,93798.0
2023-07-05 10:05:00,48.55,48.72,48.54,48.68,76384.0,45.3133,45.472,45.304,45.4347,76384.0
2023-07-05 10:10:00,48.67,48.72,48.61,48.66,56063.0,45.4253,45.472,45.3693,45.416,56063.0
2023-07-05 10:15:00,48.66,48.76,48.61,48.71,108248.0,45.416,45.5093,45.3693,45.4627,108248.0
2023-07-05 10:20:00,48.71,48.78,48.62,48.63,76454.0,45.4627,45.528,45.3787,45.388,76454.0
2023-07-05 10:25:00,48.64,48.67,48.57,48.62,55744.0,45.3973,45.4253,45.332,45.3787,55744.0
2023-07-05 10:30:00,48.61,48.63,48.5,48.5,127063.0,45.3693,45.388,45.2667,45.2667,127063.0
2023-07-05 10:35:00,48.5,48.55,48.44,48.54,108566.0,45.2667,45.3133,45.2107,45.304,108566.0
2023-07-05 10:40:00,48.54,48.59,48.48,48.55,57364.0,45.304,45.3507,45.248,45.3133,57364.0
2023-07-05 10:45:00,48.55,48.55,48.4,48.42,51109.0,45.3133,45.3133,45.1733,45.192,51109.0
2023-07-05 10:50:00,48.41,48.56,48.4,48.45,59300.0,45.1827,45.3227,45.1733,45.22,59300.0
2023-07-05 10:55:00,48.43,48.5,48.42,48.45,39947.0,45.2013,45.2667,45.192,45.22,39947.0
2023-07-05 11:00:00,48.44,48.47,48.38,48.38,57632.0,45.2107,45.2387,45.1547,45.1547,57632.0
2023-07-05 11:05:00,48.38,48.4,48.32,48.36,47240.0,45.1547,45.1733,45.0987,45.136,47240.0
2023-07-05 11:10:00,48.36,48.49,48.36,48.49,34072.0,45.136,45.2573,45.136,45.2573,34072.0
2023-07-05 11:15:00,48.5,48.52,48.43,48.46,32534.0,45.2667,45.2853,45.2013,45.2293,32534.0
2023-07-05 11:20:00,48.47,48.6,48.47,48.57,59761.0,45.2387,45.36,45.2387,45.332,59761.0
2023-07-05 11:25:00,48.57,48.63,48.53,48.62,39123.0,45.332,45.388,45.2947,45.3787,39123.0
2023-07-05 11:30:00,48.61,48.68,48.6,48.68,182455.0,45.3693,45.4347,45.36,45.4347,182455.0
2023-07-05 11:35:00,48.69,48.75,48.65,48.71,82638.0,45.444,45.5,45.4067,45.4627,82638.0
2023-07-05 11:40:00,48.72,48.73,48.66,48.67,36377.0,45.472,45.4813,45.416,45.4253,36377.0
2023-07-05 11:45:00,48.66,48.7,48.55,48.59,28968.0,45.416,45.4533,45.3133,45.3507,28968.0
2023-07-05 11:50:00,48.59,48.61,48.47,48.52,43842.0,45.3507,45.3693,45.2387,45.2853,43842.0
2023-07-05 11:55:00,48.52,48.6,48.52,48.6,22102.0,45.2853,45.36,45.2853,45.36,22102.0
2023-07-05 12:00:00,48.61,48.61,48.55,48.55,37347.0,45.3693,45.3693,45.3133,45.3133,37347.0
2023-07-05 12:05:00,48.55,48.56,48.49,48.53,50841.0,45.3133,45.3227,45.2573,45.2947,50841.0
2023-07-05 12:10:00,48.53,48.53,48.44,48.46,56306.0,45.2947,45.2947,45.2107,45.2293,56306.0
2023-07-05 12:15:00,48.46,48.51,48.45,48.48,40856.0,45.2293,45.276,45.22,45.248,40856.0
2023-07-05 12:20:00,48.48,48.53,48.43,48.52,90427.0,45.248,45.2947,45.2013,45.2853,90427.0
2023-07-05 12:25:00,48.52,48.52,48.47,48.48,30024.0,45.2853,45.2853,45.2387,45.248,30024.0
2023-07-05 12:30:00,48.48,48.49,48.42,48.44,63344.0,45.248,45.2573,45.192,45.2107,63344.0
2023-07-05 12:35:00,48.44,48.45,48.36,48.4,75671.0,45.2107,45.22,45.136,45.1733,75671.0
2023-07-05 12:40:00,48.39,48.41,48.35,48.36,46389.0,45.164,45.1827,45.1267,45.136,46389.0
2023-07-05 12:45:00,48.37,48.39,48.35,48.36,19219.0,45.1453,45.164,45.1267,45.136,19219.0
2023-07-05 12:50:00,48.36,48.39,48.34,48.39,56258.0,45.136,45.164,45.1173,45.164,56258.0
2023-07-05 12:55:00,48.39,48.42,48.37,48.39,16928.0,45.164,45.192,45.1453,45.164,16928.0
2023-07-05 13:00:00,48.38,48.4,48.36,48.38,22819.0,45.1547,45.1733,45.136,45.1547,22819.0
2023-07-05 13:05:00,48.38,48.43,48.37,48.4,39986.0,45.1547,45.2013,45.1453,45.1733,39986.0
2023-07-05 13:10:00,48.41,48.44,48.38,48.42,24704.0,45.1827,45.2107,45.1547,45.192,24704.0
2023-07-05 13:15:00,48.41,48.47,48.39,48.41,33312.0,45.1827,45.2387,45.164,45.1827,33312.0
2023-07-05 13:20:00,48.41,48.46,48.41,48.44,25144.0,45.1827,45.2293,45.1827,45.2107,25144.0
2023-07-05 13:25:00,48.44,48.44,48.38,48.42,30942.0,45.2107,45.2107,45.1547,45.192,30942.0
2023-07-05 13:30:00,48.41,48.47,48.38,48.41,20419.0,45.1827,45.2387,45.1547,45.1827,20419.0
2023-07-05 13:35:00,48.41,48.45,48.39,48.43,26032.0,45.1827,45.22,45.164,45.2013,26032.0
2023-07-05 13:40:00,48.43,48.44,48.41,48.43,16648.0,45.2013,45.2107,45.1827,45.2013,16648.0
2023-07-05 13:45:00,48.44,48.48,48.43,48.46,16963.0,45.2107,45.248,45.2013,45.2293,16963.0
2023-07-05 13:50:00,48.46,48.46,48.41,48.44,36973.0,45.2293,45.2293,45.1827,45.2107,36973.0
2023-07-05 13:55:00,48.43,48.47,48.42,48.47,44158.0,45.2013,45.2387,45.192,45.2387,44158.0
2023-07-05 14:00:00,48.47,48.49,48.44,48.44,28377.0,45.2387,45.2573,45.2107,45.2107,28377.0
2023-07-05 14:05:00,48.45,48.49,48.43,48.45,41872.0,45.22,45.2573,45.2013,45.22,41872.0
2023-07-05 14:10:00,48.46,48.47,48.35,48.37,85449.0,45.2293,45.2387,45.1267,45.1453,85449.0
2023-07-05 14:15:00,48.37,48.37,48.3,48.3,79019.0,45.1453,45.1453,45.08,45.08,79019.0
2023-07-05 14:20:00,48.3,48.33,48.26,48.3,89355.0,45.08,45.108,45.0427,45.08,89355.0
2023-07-05 14:25:00,48.3,48.35,48.25,48.28,55905.0,45.08,45.1267,45.0333,45.0613,55905.0
2023-07-05 14:30:00,48.28,48.33,48.25,48.3,47953.0,45.0613,45.108,45.0333,45.08,47953.0
2023-07-05 14:35:00,48.3,48.34,48.28,48.3,31617.0,45.08,45.1173,45.0613,45.08,31617.0
2023-07-05 14:40:00,48.3,48.31,48.27,48.29,115976.0,45.08,45.0893,45.052,45.0707,115976.0
2023-07-05 14:45:00,48.3,48.32,48.29,48.3,81912.0,45.08,45.0987,45.0707,45.08,81912.0
2023-07-05 14:50:00,48.29,48.31,48.26,48.3,33181.0,45.0707,45.0893,45.0427,45.08,33181.0
2023-07-05 14:55:00,48.3,48.37,48.3,48.36,41761.0,45.08,45.1453,45.08,45.136,41761.0
2023-07-05 15:00:00,48.37,48.4,48.35,48.38,74288.0,45.1453,45.1733,45.1267,45.1547,74288.0
2023-07-05 15:05:00,48.38,48.4,48.36,48.37,77749.0,45.1547,45.1733,45.136,45.1453,77749.0
2023-07-05 15:10:00,48.36,48.37,48.3,48.3,65030.0,45.136,45.1453,45.08,45.08,65030.0
2023-07-05 15:15:00,48.3,48.35,48.28,48.29,65756.0,45.08,45.1267,45.0613,45.0707,65756.0
2023-07-05 15:20:00,48.29,48.34,48.27,48.28,74993.0,45.0707,45.1173,45.052,45.0613,74993.0
2023-07-05 15:25:00,48.29,48.31,48.25,48.3,42177.0,45.0707,45.0893,45.0333,45.08,42177.0
2023-07-05 15:30:00,48.3,48.34,48.26,48.28,86111.0,45.08,45.1173,45.0427,45.0613,86111.0
2023-07-05 15:35:00,48.28,48.31,48.27,48.28,59034.0,45.0613,45.0893,45.052,45.0613,59034.0
2023-07-05 15:40:00,48.29,48.34,48.27,48.29,79280.0,45.0707,45.1173,45.052,45.0707,79280.0
2023-07-05 15:45:00,48.3,48.37,48.27,48.37,125073.0,45.08,45.1453,45.052,45.1453,125073.0
2023-07-05 15:50:00,48.37,48.45,48.35,48.41,307369.0,45.1453,45.22,45.1267,45.1827,307369.0
2023-07-05 15:55:00,48.4,48.52,48.39,48.5,443663.0,45.1733,45.2853,45.164,45.2667,443663.0
2023-07-06 09:30:00,48.0,48.38,47.96,48.38,232793.0,44.8,45.1547,44.7627,45.1547,232793.0
2023-07-06 09:35:00,48.41,48.47,48.17,48.2,86286.0,45.1827,45.2387,44.9587,44.9867,86286.0
2023-07-06 09:40:00,48.21,48.21,47.92,48.01,114264.0,44.996,44.996,44.7253,44.8093,114264.0
2023-07-06 09:45:00,48.02,48.05,47.82,47.82,101874.0,44.8187,44.8467,44.632,44.632,101874.0
2023-07-06 09:50:00,47.83,47.83,47.6,47.6,133702.0,44.6413,44.6413,44.4267,44.4267,133702.0
2023-07-06 09:55:00,47.6,47.66,47.53,47.57,140307.0,44.4267,44.4827,44.3613,44.3987,140307.0
2023-07-06 10:00:00,47.57,47.58,47.45,47.51,135938.0,44.3987,44.408,44.2867,44.3427,135938.0
2023-07-06 10:05:00,47.51,47.53,47.31,47.33,98387.0,44.3427,44.3613,44.156,44.1747,98387.0
2023-07-06 10:10:00,47.33,47.42,47.3,47.38,58554.0,44.1747,44.2587,44.1467,44.2213,58554.0
2023-07-06 10:15:00,47.38,47.38,47.24,47.27,179841.0,44.2213,44.2213,44.0907,44.1187,179841.0
2023-07-06 10:20:00,47.27,47.29,47.2,47.22,42222.0,44.1187,44.1373,44.0533,44.072,42222.0
2023-07-06 10:25:00,47.21,47.22,47.02,47.02,126689.0,44.0627,44.072,43.8853,43.8853,126689.0
2023-07-06 10:30:00,47.01,47.09,46.94,47.02,186195.0,43.876,43.9507,43.8107,43.8853,186195.0
2023-07-06 10:35:00,47.02,47.03,46.82,46.87,129733.0,43.8853,43.8947,43.6987,43.7453,129733.0
2023-07-06 10:40:00,46.86,46.93,46.8,46.93,109888.0,43.736,43.8013,43.68,43.8013,109888.0
2023-07-06 10:45:00,46.92,46.94,46.84,46.9,93585.0,43.792,43.8107,43.7173,43.7733,93585.0
2023-07-06 10:50:00,46.88,46.91,46.84,46.9,48246.0,43.7547,43.7827,43.7173,43.7733,48246.0
2023-07-06 10:55:00,46.89,47.02,46.89,46.98,116646.0,43.764,43.8853,43.764,43.848,116646.0
2023-07-06 11:00:00,46.99,47.07,46.86,46.88,98298.0,43.8573,43.932,43.736,43.7547,98298.0
2023-07-06 11:05:00,46.87,46.97,46.84,46.95,56334.0,43.7453,43.8387,43.7173,43.82,56334.0
2023-07-06 11:10:00,46.95,46.99,46.86,46.88,54760.0,43.82,43.8573,43.736,43.7547,54760.0
2023-07-06 11:15:00,46.87,46.92,46.87,46.88,60856.0,43.7453,43.792,43.7453,43.7547,60856.0
2023-07-06 11:20:00,46.87,46.93,46.78,46.8,126747.0,43.7453,43.8013,43.6613,43.68,126747.0
2023-07-06 11:25:00,46.8,46.81,46.73,46.76,107835.0,43.68,43.6893,43.6147,43.6427,107835.0
2023-07-06 11:30:00,46.76,46.96,46.7,46.94,87059.0,43.6427,43.8293,43.5867,43.8107,87059.0
2023-07-06 11:35:00,46.94,46.98,46.87,46.91,111047.0,43.8107,43.848,43.7453,43.7827,111047.0
2023-07-06 11:40:00,46.91,46.96,46.86,46.96,66653.0,43.7827,43.8293,43.736,43.8293,66653.0
2023-07-06 11:45:00,46.95,47.01,46.9,46.94,91450.0,43.82,43.876,43.7733,43.8107,91450.0
2023-07-06 11:50:00,46.94,46.95,46.86,46.87,79645.0,43.8107,43.82,43.736,43.7453,79645.0
2023-07-06 11:55:00,46.87,46.99,46.84,46.98,51898.0,43.7453,43.8573,43.7173,43.848,51898.0
2023-07-06 12:00:00,46.99,47.02,46.91,46.93,115552.0,43.8573,43.8853,43.7827,43.8013,115552.0
2023-07-06 12:05:00,46.93,46.99,46.87,46.95,74888.0,43.8013,43.8573,43.7453,43.82,74888.0
2023-07-06 12:10:00,46.94,46.95,46.85,46.9,85689.0,43.8107,43.82,43.7267,43.7733,85689.0
2023-07-06 12:15:00,46.89,46.95,46.85,46.89,48091.0,43.764,43.82,43.7267,43.764,48091.0
2023-07-06 12:20:00,46.88,46.92,46.84,46.88,102135.0,43.7547,43.792,43.7173,43.7547,102135.0
2023-07-06 12:25:00,46.87,46.88,46.78,46.82,54612.0,43.7453,43.7547,43.6613,43.6987,54612.0
2023-07-06 12:30:00,46.83,46.91,46.82,46.86,125873.0,43.708,43.7827,43.6987,43.736,125873.0
2023-07-06 12:35:00,46.86,46.89,46.81,46.83,45539.0,43.736,43.764,43.6893,43.708,45539.0
2023-07-06 12:40:00,46.83,46.89,46.82,46.87,71116.0,43.708,43.764,43.6987,43.7453,71116.0
2023-07-06 12:45:00,46.86,46.9,46.81,46.82,51607.0,43.736,43.7733,43.6893,43.6987,51607.0
2023-07-06 12:50:00,46.82,46.87,46.82,46.85,53498.0,43.6987,43.7453,43.6987,43.7267,53498.0
2023-07-06 12:55:00,46.85,46.92,46.84,46.91,122399.0,43.7267,43.792,43.7173,43.7827,122399.0
2023-07-06 13:00:00,46.92,46.99,46.92,46.98,126654.0,43.792,43.8573,43.792,43.848,126654.0
2023-07-06 13:05:00,46.98,47.04,46.93,46.95,97963.0,43.848,43.904,43.8013,43.82,97963.0
2023-07-06 13:10:00,46.95,46.99,46.9,46.91,216496.0,43.82,43.8573,43.7733,43.7827,216496.0
2023-07-06 13:15:00,46.92,46.99,46.9,46.96,45764.0,43.792,43.8573,43.7733,43.8293,45764.0
2023-07-06 13:20:00,46.96,46.99,46.89,46.91,49131.0,43.8293,43.8573,43.764,43.7827,49131.0
2023-07-06 13:25:00,46.92,46.95,46.89,46.94,33809.0,43.792,43.82,43.764,43.8107,33809.0
2023-07-06 13:30:00,46.94,46.99,46.94,46.98,39025.0,43.8107,43.8573,43.8107,43.848,39025.0
2023-07-06 13:35:00,46.99,47.07,46.95,47.06,56204.0,43.8573,43.932,43.82,43.9227,56204.0
2023-07-06 13:40:00,47.06,47.08,46.99,47.05,93548.0,43.9227,43.9413,43.8573,43.9133,93548.0
2023-07-06 13:45:00,47.05,47.09,47.02,47.08,56811.0,43.9133,43.9507,43.8853,43.9413,56811.0
2023-07-06 13:50:00,47.08,47.11,47.0,47.02,80465.0,43.9413,43.9693,43.8667,43.8853,80465.0
2023-07-06 13:55:00,47.02,47.1,47.01,47.08,63939.0,43.8853,43.96,43.876,43.9413,63939.0
2023-07-06 14:00:00,47.08,47.14,47.03,47.14,131509.0,43.9413,43.9973,43.8947,43.9973,131509.0
2023-07-06 14:05:00,47.14,47.17,47.1,47.13,58856.0,43.9973,44.0253,43.96,43.988,58856.0
2023-07-06 14:10:00,47.13,47.23,47.12,47.19,76891.0,43.988,44.0813,43.9787,44.044,76891.0
2023-07-06 14:15:00,47.19,47.24,47.17,47.23,46890.0,44.044,44.0907,44.0253,44.0813,46890.0
2023-07-06 14:20:00,47.23,47.31,47.22,47.3,59072.0,44.0813,44.156,44.072,44.1467,59072.0
2023-07-06 14:25:00,47.3,47.32,47.25,47.26,38286.0,44.1467,44.1653,44.1,44.1093,38286.0
2023-07-06 14:30:00,47.27,47.43,47.27,47.43,62594.0,44.1187,44.268,44.1187,44.268,62594.0
2023-07-06 14:35:00,47.43,47.5,47.42,47.47,89737.0,44.268,44.3333,44.2587,44.3053,89737.0
2023-07-06 14:40:00,47.47,47.49,47.45,47.49,68351.0,44.3053,44.324,44.2867,44.324,68351.0
2023-07-06 14:45:00,47.49,47.49,47.44,47.49,68058.0,44.324,44.324,44.2773,44.324,68058.0
2023-07-06 14:50:00,47.49,47.54,47.47,47.51,68432.0,44.324,44.3707,44.3053,44.3427,68432.0
2023-07-06 14:55:00,47.51,47.57,47.49,47.53,59859.0,44.3427,44.3987,44.324,44.3613,59859.0
2023-07-06 15:00:00,47.53,47.55,47.43,47.54,134187.0,44.3613,44.38,44.268,44.3707,134187.0
2023-07-06 15:05:00,47.54,47.58,47.53,47.56,56206.0,44.3707,44.408,44.3613,44.3893,56206.0
2023-07-06 15:10:00,47.55,47.59,47.51,47.51,61980.0,44.38,44.4173,44.3427,44.3427,61980.0
2023-07-06 15:15:00,47.52,47.56,47.5,47.55,52818.0,44.352,44.3893,44.3333,44.38,52818.0
2023-07-06 15:20:00,47.55,47.58,47.51,47.55,50894.0,44.38,44.408,44.3427,44.38,50894.0
2023-07-06 15:25:00,47.55,47.6,47.55,47.56,44724.0,44.38,44.4267,44.38,44.3893,44724.0
2023-07-06 15:30:00,47.57,47.59,47.52,47.59,59178.0,44.3987,44.4173,44.352,44.4173,59178.0
2023-07-06 15:35:00,47.59,47.68,47.58,47.68,90438.0,44.4173,44.5013,44.408,44.5013,90438.0
2023-07-06 15:40:00,47.68,47.68,47.61,47.64,114512.0,44.5013,44.5013,44.436,44.464,114512.0
2023-07-06 15:45:00,47.65,47.66,47.53,47.55,141916.0,44.4733,44.4827,44.3613,44.38,141916.0
2023-07-06 15:50:00,47.56,47.6,47.53,47.54,176827.0,44.3893,44.4267,44.3613,44.3707,176827.0
2023-07-06 15:55:00,47.54,47.62,47.53,47.56,352251.0,44.3707,44.4453,44.3613,44.3893,352251.0
2023-07-07 09:30:00,47.19,47.7,47.1,47.63,187850.0,44.044,44.52,43.96,44.4547,187850.0
2023-07-07 09:35:00,47.64,47.77,47.61,47.71,80887.0,44.464,44.5853,44.436,44.5293,80887.0
2023-07-07 09:40:00,47.66,47.75,47.51,47.61,157591.0,44.4827,44.5667,44.3427,44.436,157591.0
2023-07-07 09:45:00,47.61,47.74,47.51,47.74,71585.0,44.436,44.5573,44.3427,44.5573,71585.0
2023-07-07 09:50:00,47.74,47.88,47.74,47.84,123135.0,44.5573,44.688,44.5573,44.6507,123135.0
2023-07-07 09:55:00,47.84,47.92,47.77,47.91,102909.0,44.6507,44.7253,44.5853,44.716,102909.0
2023-07-07 10:00:00,47.91,47.98,47.85,47.91,69305.0,44.716,44.7813,44.66,44.716,69305.0
2023-07-07 10:05:00,47.93,47.94,47.84,47.89,71484.0,44.7347,44.744,44.6507,44.6973,71484.0
2023-07-07 10:10:00,47.89,48.02,47.88,47.99,94110.0,44.6973,44.8187,44.688,44.7907,94110.0
2023-07-07 10:15:00,48.0,48.04,47.88,47.98,98444.0,44.8,44.8373,44.688,44.7813,98444.0
2023-07-07 10:20:00,47.99,48.03,47.88,47.97,65356.0,44.7907,44.828,44.688,44.772,65356.0
2023-07-07 10:25:00,47.97,48.03,47.95,48.02,29026.0,44.772,44.828,44.7533,44.8187,29026.0
2023-07-07 10:30:00,48.01,48.11,47.93,48.11,61118.0,44.8093,44.9027,44.7347,44.9027,61118.0
2023-07-07 10:35:00,48.11,48.25,48.08,48.2,138463.0,44.9027,45.0333,44.8747,44.9867,138463.0
2023-07-07 10:40:00,48.19,48.22,48.09,48.09,64648.0,44.9773,45.0053,44.884,44.884,64648.0
2023-07-07 10:45:00,48.09,48.15,48.01,48.07,64360.0,44.884,44.94,44.8093,44.8653,64360.0
2023-07-07 10:50:00,48.07,48.12,48.03,48.09,30848.0,44.8653,44.912,44.828,44.884,30848.0
2023-07-07 10:55:00,48.09,48.25,48.09,48.21,105470.0,44.884,45.0333,44.884,44.996,105470.0
2023-07-07 11:00:00,48.21,48.24,48.14,48.23,40502.0,44.996,45.024,44.9307,45.0147,40502.0
2023-07-07 11:05:00,48.24,48.36,48.2,48.24,118477.0,45.024,45.136,44.9867,45.024,118477.0
2023-07-07 11:10:00,48.24,48.27,48.17,48.26,63034.0,45.024,45.052,44.9587,45.0427,63034.0
2023-07-07 11:15:00,48.27,48.31,48.2,48.24,64542.0,45.052,45.0893,44.9867,45.024,64542.0
2023-07-07 11:20:00,48.25,48.26,48.15,48.25,45295.0,45.0333,45.0427,44.94,45.0333,45295.0
2023-07-07 11:25:00,48.25,48.28,48.22,48.28,35444.0,45.0333,45.0613,45.0053,45.0613,35444.0
2023-07-07 11:30:00,48.28,48.37,48.28,48.37,61912.0,45.0613,45.1453,45.0613,45.1453,61912.0
2023-07-07 11:35:00,48.37,48.39,48.27,48.3,44549.0,45.1453,45.164,45.052,45.08,44549.0
2023-07-07 11:40:00,48.32,48.32,48.25,48.27,43246.0,45.0987,45.0987,45.0333,45.052,43246.0
2023-07-07 11:45:00,48.27,48.31,48.26,48.29,27698.0,45.052,45.0893,45.0427,45.0707,27698.0
2023-07-07 11:50:00,48.29,48.38,48.27,48.31,104407.0,45.0707,45.1547,45.052,45.0893,104407.0
2023-07-07 11:55:00,48.31,48.4,48.3,48.4,103591.0,45.0893,45.1733,45.08,45.1733,103591.0
2023-07-07 12:00:00,48.4,48.42,48.33,48.34,80282.0,45.1733,45.192,45.108,45.1173,80282.0
2023-07-07 12:05:00,48.34,48.38,48.3,48.37,61506.0,45.1173,45.1547,45.08,45.1453,61506.0
2023-07-07 12:10:00,48.36,48.39,48.34,48.39,71336.0,45.136,45.164,45.1173,45.164,71336.0
2023-07-07 12:15:00,48.38,48.52,48.38,48.52,77693.0,45.1547,45.2853,45.1547,45.2853,77693.0
2023-07-07 12:20:00,48.52,48.63,48.52,48.61,63802.0,45.2853,45.388,45.2853,45.3693,63802.0
2023-07-07 12:25:00,48.61,48.67,48.6,48.65,39721.0,45.3693,45.4253,45.36,45.4067,39721.0
2023-07-07 12:30:00,48.65,48.74,48.62,48.73,61429.0,45.4067,45.4907,45.3787,45.4813,61429.0
2023-07-07 12:35:00,48.74,48.8,48.69,48.8,80701.0,45.4907,45.5467,45.444,45.5467,80701.0
2023-07-07 12:40:00,48.8,48.93,48.78,48.93,143893.0,45.5467,45.668,45.528,45.668,143893.0
2023-07-07 12:45:00,48.93,48.93,48.82,48.84,106063.0,45.668,45.668,45.5653,45.584,106063.0
2023-07-07 12:50:00,48.84,48.93,48.83,48.93,83593.0,45.584,45.668,45.5747,45.668,83593.0
2023-07-07 12:55:00,48.93,49.03,48.9,49.03,90107.0,45.668,45.7613,45.64,45.7613,90107.0
2023-07-07 13:00:00,49.03,49.05,48.93,49.05,129934.0,45.7613,45.78,45.668,45.78,129934.0
2023-07-07 13:05:00,49.05,49.17,49.04,49.15,120523.0,45.78,45.892,45.7707,45.8733,120523.0
2023-07-07 13:10:00,49.16,49.16,49.06,49.07,111147.0,45.8827,45.8827,45.7893,45.7987,111147.0
2023-07-07 13:15:00,49.06,49.2,49.01,49.19,138262.0,45.7893,45.92,45.7427,45.9107,138262.0
2023-07-07 13:20:00,49.2,49.21,49.12,49.16,78947.0,45.92,45.9293,45.8453,45.8827,78947.0
2023-07-07 13:25:00,49.17,49.25,49.16,49.24,70454.0,45.892,45.9667,45.8827,45.9573,70454.0
2023-07-07 13:30:00,49.25,49.25,49.19,49.24,115848.0,45.9667,45.9667,45.9107,45.9573,115848.0
2023-07-07 13:35:00,49.25,49.25,49.08,49.08,115971.0,45.9667,45.9667,45.808,45.808,115971.0
2023-07-07 13:40:00,49.08,49.2,49.06,49.18,56316.0,45.808,45.92,45.7893,45.9013,56316.0
2023-07-07 13:45:00,49.17,49.18,49.1,49.15,76184.0,45.892,45.9013,45.8267,45.8733,76184.0
2023-07-07 13:50:00,49.15,49.18,49.13,49.16,51502.0,45.8733,45.9013,45.8547,45.8827,51502.0
2023-07-07 13:55:00,49.16,49.17,49.0,49.05,105513.0,45.8827,45.892,45.7333,45.78,105513.0
2023-07-07 14:00:00,49.05,49.11,49.03,49.09,50379.0,45.78,45.836,45.7613,45.8173,50379.0
2023-07-07 14:05:00,49.09,49.11,49.01,49.05,81180.0,45.8173,45.836,45.7427,45.78,81180.0
2023-07-07 14:10:00,49.04,49.11,49.03,49.09,89465.0,45.7707,45.836,45.7613,45.8173,89465.0
2023-07-07 14:15:00,49.09,49.12,49.06,49.12,65559.0,45.8173,45.8453,45.7893,45.8453,65559.0
2023-07-07 14:20:00,49.12,49.22,49.09,49.18,108234.0,45.8453,45.9387,45.8173,45.9013,108234.0
2023-07-07 14:25:00,49.18,49.23,49.15,49.21,104612.0,45.9013,45.948,45.8733,45.9293,104612.0
2023-07-07 14:30:00,49.21,49.25,49.19,49.23,113061.0,45.9293,45.9667,45.9107,45.948,113061.0
2023-07-07 14:35:00,49.24,49.3,49.22,49.28,90264.0,45.9573,46.0133,45.9387,45.9947,90264.0
2023-07-07 14:40:00,49.27,49.27,49.17,49.2,84217.0,45.9853,45.9853,45.892,45.92,84217.0
2023-07-07 14:45:00,49.2,49.23,49.17,49.21,61195.0,45.92,45.948,45.892,45.9293,61195.0
2023-07-07 14:50:00,49.21,49.27,49.2,49.21,45916.0,45.9293,45.9853,45.92,45.9293,45916.0
2023-07-07 14:55:00,49.21,49.32,49.2,49.32,64857.0,45.9293,46.032,45.92,46.032,64857.0
2023-07-07 15:00:00,49.32,49.37,49.31,49.32,84029.0,46.032,46.0787,46.0227,46.032,84029.0
2023-07-07 15:05:00,49.32,49.37,49.31,49.34,52825.0,46.032,46.0787,46.0227,46.0507,52825.0
2023-07-07 15:10:00,49.34,49.37,49.32,49.33,63572.0,46.0507,46.0787,46.032,46.0413,63572.0
2023-07-07 15:15:00,49.33,49.35,49.27,49.31,66059.0,46.0413,46.06,45.9853,46.0227,66059.0
2023-07-07 15:20:00,49.31,49.32,49.26,49.3,74372.0,46.0227,46.032,45.976,46.0133,74372.0
2023-07-07 15:25:00,49.3,49.37,49.3,49.34,111483.0,46.0133,46.0787,46.0133,46.0507,111483.0
2023-07-07 15:30:00,49.34,49.38,49.28,49.31,134774.0,46.0507,46.088,45.9947,46.0227,134774.0
2023-07-07 15:35:00,49.31,49.31,49.21,49.22,114285.0,46.0227,46.0227,45.9293,45.9387,114285.0
2023-07-07 15:40:00,49.21,49.21,49.02,49.03,145235.0,45.9293,45.9293,45.752,45.7613,145235.0
2023-07-07 15:45:00,49.03,49.03,48.9,48.91,185902.0,45.7613,45.7613,45.64,45.6493,185902.0
2023-07-07 15:50:00,48.91,49.01,48.86,48.91,343472.0,45.6493,45.7427,45.6027,45.6493,343472.0
2023-07-07 15:55:00,48.91,48.92,48.8,48.84,402974.0,45.6493,45.6587,45.5467,45.584,402974.0
2023-07-10 09:30:00,48.56,49.0,48.51,48.94,153977.0,45.3227,45.7333,45.276,45.6773,153977.0
2023-07-10 09:35:00,48.94,48.96,48.47,48.51,178550.0,45.6773,45.696,45.2387,45.276,178550.0
2023-07-10 09:40:00,48.51,48.95,48.4,48.94,123703.0,45.276,45.6867,45.1733,45.6773,123703.0
2023-07-10 09:45:00,48.93,49.15,48.86,49.1,95444.0,45.668,45.8733,45.6027,45.8267,95444.0
2023-07-10 09:50:00,49.1,49.34,49.09,49.28,71396.0,45.8267,46.0507,45.8173,45.9947,71396.0
2023-07-10 09:55:00,49.28,49.44,49.22,49.29,96258.0,45.9947,46.144,45.9387,46.004,96258.0
2023-07-10 10:00:00,49.29,49.43,49.21,49.41,79694.0,46.004,46.1347,45.9293,46.116,79694.0
2023-07-10 10:05:00,49.4,49.42,49.22,49.36,63617.0,46.1067,46.1253,45.9387,46.0693,63617.0
2023-07-10 10:10:00,49.37,49.37,49.22,49.28,56749.0,46.0787,46.0787,45.9387,45.9947,56749.0
2023-07-10 10:15:00,49.27,49.29,49.11,49.12,46130.0,45.9853,46.004,45.836,45.8453,46130.0
2023-07-10 10:20:00,49.14,49.16,49.03,49.15,48082.0,45.864,45.8827,45.7613,45.8733,48082.0
2023-07-10 10:25:00,49.16,49.16,49.0,49.04,32401.0,45.8827,45.8827,45.7333,45.7707,32401.0
2023-07-10 10:30:00,49.05,49.13,48.98,49.11,35721.0,45.78,45.8547,45.7147,45.836,35721.0
2023-07-10 10:35:00,49.11,49.18,48.98,49.1,46552.0,45.836,45.9013,45.7147,45.8267,46552.0
2023-07-10 10:40:00,49.09,49.23,49.06,49.21,56131.0,45.8173,45.948,45.7893,45.9293,56131.0
2023-07-10 10:45:00,49.21,49.35,49.2,49.32,70855.0,45.9293,46.06,45.92,46.032,70855.0
2023-07-10 10:50:00,49.32,49.35,49.21,49.22,52517.0,46.032,46.06,45.9293,45.9387,52517.0
2023-07-10 10:55:00,49.21,49.22,49.04,49.12,65808.0,45.9293,45.9387,45.7707,45.8453,65808.0
2023-07-10 11:00:00,49.13,49.18,49.06,49.18,63487.0,45.8547,45.9013,45.7893,45.9013,63487.0
2023-07-10 11:05:00,49.17,49.19,48.98,49.01,50268.0,45.892,45.9107,45.7147,45.7427,50268.0
2023-07-10 11:10:00,49.01,49.06,48.98,49.03,55648.0,45.7427,45.7893,45.7147,45.7613,55648.0
2023-07-10 11:15:00,49.04,49.06,48.93,48.97,40781.0,45.7707,45.7893,45.668,45.7053,40781.0
2023-07-10 11:20:00,48.97,49.02,48.9,49.02,39687.0,45.7053,45.752,45.64,45.752,39687.0
2023-07-10 11:25:00,49.01,49.07,48.99,49.01,30944.0,45.7427,45.7987,45.724,45.7427,30944.0
2023-07-10 11:30:00,49.0,49.07,48.98,49.03,30608.0,45.7333,45.7987,45.7147,45.7613,30608.0
2023-07-10 11:35:00,49.04,49.17,49.0,49.14,49795.0,45.7707,45.892,45.7333,45.864,49795.0
2023-07-10 11:40:00,49.13,49.15,49.07,49.1,32615.0,45.8547,45.8733,45.7987,45.8267,32615.0
2023-07-10 11:45:00,49.09,49.19,49.09,49.18,18193.0,45.8173,45.9107,45.8173,45.9013,18193.0
2023-07-10 11:50:00,49.18,49.26,49.18,49.25,40330.0,45.9013,45.976,45.9013,45.9667,40330.0
2023-07-10 11:55:00,49.25,49.35,49.24,49.34,63373.0,45.9667,46.06,45.9573,46.0507,63373.0
2023-07-10 12:00:00,49.34,49.36,49.23,49.34,83602.0,46.0507,46.0693,45.948,46.0507,83602.0
2023-07-10 12:05:00,49.35,49.38,49.29,49.33,41088.0,46.06,46.088,46.004,46.0413,41088.0
2023-07-10 12:10:00,49.33,49.34,49.25,49.3,40604.0,46.0413,46.0507,45.9667,46.0133,40604.0
2023-07-10 12:15:00,49.29,49.32,49.26,49.3,54177.0,46.004,46.032,45.976,46.0133,54177.0
2023-07-10 12:20:00,49.31,49.35,49.22,49.24,38533.0,46.0227,46.06,45.9387,45.9573,38533.0
2023-07-10 12:25:00,49.24,49.32,49.24,49.29,19655.0,45.9573,46.032,45.9573,46.004,19655.0
2023-07-10 12:30:00,49.29,49.31,49.2,49.25,29494.0,46.004,46.0227,45.92,45.9667,29494.0
2023-07-10 12:35:00,49.25,49.25,49.15,49.16,36164.0,45.9667,45.9667,45.8733,45.8827,36164.0
2023-07-10 12:40:00,49.15,49.16,49.06,49.12,29846.0,45.8733,45.8827,45.7893,45.8453,29846.0
2023-07-10 12:45:00,49.11,49.13,49.08,49.12,41205.0,45.836,45.8547,45.808,45.8453,41205.0
2023-07-10 12:50:00,49.11,49.18,49.09,49.09,106000.0,45.836,45.9013,45.8173,45.8173,106000.0
2023-07-10 12:55:00,49.1,49.1,49.05,49.08,50198.0,45.8267,45.8267,45.78,45.808,50198.0
2023-07-10 13:00:00,49.08,49.1,49.02,49.05,34623.0,45.808,45.8267,45.752,45.78,34623.0
2023-07-10 13:05:00,49.05,49.13,49.05,49.08,51013.0,45.78,45.8547,45.78,45.808,51013.0
2023-07-10 13:10:00,49.1,49.11,49.06,49.07,35749.0,45.8267,45.836,45.7893,45.7987,35749.0
2023-07-10 13:15:00,49.06,49.13,49.04,49.12,31968.0,45.7893,45.8547,45.7707,45.8453,31968.0
2023-07-10 13:20:00,49.13,49.2,49.12,49.15,67075.0,45.8547,45.92,45.8453,45.8733,67075.0
2023-07-10 13:25:00,49.15,49.15,49.08,49.1,25716.0,45.8733,45.8733,45.808,45.8267,25716.0
2023-07-10 13:30:00,49.1,49.19,49.05,49.18,30959.0,45.8267,45.9107,45.78,45.9013,30959.0
2023-07-10 13:35:00,49.17,49.18,49.03,49.05,36768.0,45.892,45.9013,45.7613,45.78,36768.0
2023-07-10 13:40:00,49.05,49.07,49.03,49.05,37573.0,45.78,45.7987,45.7613,45.78,37573.0
2023-07-10 13:45:00,49.05,49.13,49.05,49.11,19519.0,45.78,45.8547,45.78,45.836,19519.0
2023-07-10 13:50:00,49.11,49.15,49.1,49.11,22840.0,45.836,45.8733,45.8267,45.836,22840.0
2023-07-10 13:55:00,49.11,49.15,49.09,49.14,32674.0,45.836,45.8733,45.8173,45.864,32674.0
2023-07-10 14:00:00,49.14,49.16,49.02,49.03,41799.0,45.864,45.8827,45.752,45.7613,41799.0
2023-07-10 14:05:00,49.03,49.05,48.93,48.94,50247.0,45.7613,45.78,45.668,45.6773,50247.0
2023-07-10 14:10:00,48.95,49.04,48.93,49.04,35540.0,45.6867,45.7707,45.668,45.7707,35540.0
2023-07-10 14:15:00,49.04,49.06,49.01,49.01,26462.0,45.7707,45.7893,45.7427,45.7427,26462.0
2023-07-10 14:20:00,49.03,49.06,49.02,49.04,29061.0,45.7613,45.7893,45.752,45.7707,29061.0
2023-07-10 14:25:00,49.04,49.15,49.03,49.13,23712.0,45.7707,45.8733,45.7613,45.8547,23712.0
2023-07-10 14:30:00,49.13,49.16,49.1,49.12,42264.0,45.8547,45.8827,45.8267,45.8453,42264.0
2023-07-10 14:35:00,49.12,49.16,49.09,49.09,20005.0,45.8453,45.8827,45.8173,45.8173,20005.0
2023-07-10 14:40:00,49.1,49.12,49.08,49.1,14617.0,45.8267,45.8453,45.808,45.8267,14617.0
2023-07-10 14:45:00,49.09,49.12,49.07,49.09,18838.0,45.8173,45.8453,45.7987,45.8173,18838.0
2023-07-10 14:50:00,49.09,49.12,49.08,49.11,35057.0,45.8173,45.8453,45.808,45.836,35057.0
2023-07-10 14:55:00,49.11,49.15,49.1,49.13,24857.0,45.836,45.8733,45.8267,45.8547,24857.0
2023-07-10 15:00:00,49.13,49.14,49.07,49.13,20085.0,45.8547,45.864,45.7987,45.8547,20085.0
2023-07-10 15:05:00,49.13,49.14,49.09,49.11,31795.0,45.8547,45.864,45.8173,45.836,31795.0
2023-07-10 15:10:00,49.1,49.12,49.08,49.12,24414.0,45.8267,45.8453,45.808,45.8453,24414.0
2023-07-10 15:15:00,49.12,49.19,49.11,49.19,53995.0,45.8453,45.9107,45.836,45.9107,53995.0
2023-07-10 15:20:00,49.2,49.22,49.14,49.15,43997.0,45.92,45.9387,45.864,45.8733,43997.0
2023-07-10 15:25:00,49.15,49.16,49.12,49.14,41991.0,45.8733,45.8827,45.8453,45.864,41991.0
2023-07-10 15:30:00,49.14,49.17,49.12,49.16,38565.0,45.864,45.892,45.8453,45.8827,38565.0
2023-07-10 15:35:00,49.16,49.19,49.15,49.19,45878.0,45.8827,45.9107,45.8733,45.9107,45878.0
2023-07-10 15:40:00,49.19,49.22,49.16,49.18,57975.0,45.9107,45.9387,45.8827,45.9013,57975.0
2023-07-10 15:45:00,49.18,49.19,49.12,49.12,57666.0,45.9013,45.9107,45.8453,45.8453,57666.0
2023-07-10 15:50:00,49.12,49.19,49.1,49.18,141251.0,45.8453,45.9107,45.8267,45.9013,141251.0
2023-07-10 15:55:00,49.19,49.23,49.18,49.18,257686.0,45.9107,45.948,45.9013,45.9013,257686.0
2023-07-11 09:30:00,49.75,49.84,49.52,49.72,161249.0,46.4333,46.5173,46.2187,46.4053,161249.0
2023-07-11 09:35:00,49.71,49.76,49.61,49.61,84866.0,46.396,46.4427,46.3027,46.3027,84866.0
2023-07-11 09:40:00,49.61,49.67,49.52,49.59,61294.0,46.3027,46.3587,46.2187,46.284,61294.0
2023-07-11 09:45:00,49.59,49.81,49.59,49.8,111287.0,46.284,46.4893,46.284,46.48,111287.0
2023-07-11 09:50:00,49.8,49.91,49.74,49.84,117782.0,46.48,46.5827,46.424,46.5173,117782.0
2023-07-11 09:55:00,49.84,49.9,49.78,49.85,92088.0,46.5173,46.5733,46.4613,46.5267,92088.0
2023-07-11 10:00:00,49.86,49.86,49.72,49.79,98061.0,46.536,46.536,46.4053,46.4707,98061.0
2023-07-11 10:05:00,49.79,49.97,49.79,49.96,77510.0,46.4707,46.6387,46.4707,46.6293,77510.0
2023-07-11 10:10:00,49.96,50.08,49.91,50.02,183928.0,46.6293,46.7413,46.5827,46.6853,183928.0
2023-07-11 10:15:00,50.03,50.1,49.95,50.05,133744.0,46.6947,46.76,46.62,46.7133,133744.0
2023-07-11 10:20:00,50.04,50.09,49.97,50.08,57484.0,46.704,46.7507,46.6387,46.7413,57484.0
2023-07-11 10:25:00,50.08,50.15,50.06,50.1,64242.0,46.7413,46.8067,46.7227,46.76,64242.0
2023-07-11 10:30:00,50.09,50.09,49.91,49.97,69465.0,46.7507,46.7507,46.5827,46.6387,69465.0
2023-07-11 10:35:00,49.98,50.04,49.92,49.94,66143.0,46.648,46.704,46.592,46.6107,66143.0
2023-07-11 10:40:00,49.94,50.1,49.94,50.07,71635.0,46.6107,46.76,46.6107,46.732,71635.0
2023-07-11 10:45:00,50.05,50.2,50.05,50.19,123993.0,46.7133,46.8533,46.7133,46.844,123993.0
2023-07-11 10:50:00,50.18,50.26,50.16,50.18,88430.0,46.8347,46.9093,46.816,46.8347,88430.0
2023-07-11 10:55:00,50.18,50.2,50.12,50.14,103300.0,46.8347,46.8533,46.7787,46.7973,103300.0
2023-07-11 11:00:00,50.15,50.19,50.05,50.07,131925.0,46.8067,46.844,46.7133,46.732,131925.0
2023-07-11 11:05:00,50.05,50.28,50.03,50.25,91138.0,46.7133,46.928,46.6947,46.9,91138.0
2023-07-11 11:10:00,50.26,50.36,50.23,50.36,64325.0,46.9093,47.0027,46.8813,47.0027,64325.0
2023-07-11 11:15:00,50.36,50.37,50.17,50.19,130159.0,47.0027,47.012,46.8253,46.844,130159.0
2023-07-11 11:20:00,50.18,50.25,50.17,50.23,98403.0,46.8347,46.9,46.8253,46.8813,98403.0
2023-07-11 11:25:00,50.23,50.33,50.22,50.33,100895.0,46.8813,46.9747,46.872,46.9747,100895.0
2023-07-11 11:30:00,50.32,50.45,50.3,50.42,50377.0,46.9653,47.0867,46.9467,47.0587,50377.0
2023-07-11 11:35:00,50.41,50.48,50.4,50.46,96987.0,47.0493,47.1147,47.04,47.096,96987.0
2023-07-11 11:40:00,50.46,50.57,50.43,50.52,179136.0,47.096,47.1987,47.068,47.152,179136.0
2023-07-11 11:45:00,50.52,50.54,50.45,50.52,68519.0,47.152,47.1707,47.0867,47.152,68519.0
2023-07-11 11:50:00,50.51,50.52,50.41,50.43,61350.0,47.1427,47.152,47.0493,47.068,61350.0
2023-07-11 11:55:00,50.43,50.48,50.41,50.46,38548.0,47.068,47.1147,47.0493,47.096,38548.0
2023-07-11 12:00:00,50.46,50.51,50.41,50.48,53097.0,47.096,47.1427,47.0493,47.1147,53097.0
2023-07-11 12:05:00,50.47,50.53,50.45,50.5,32943.0,47.1053,47.1613,47.0867,47.1333,32943.0
2023-07-11 12:10:00,50.5,50.54,50.46,50.52,62290.0,47.1333,47.1707,47.096,47.152,62290.0
2023-07-11 12:15:00,50.52,50.61,50.5,50.59,84069.0,47.152,47.236,47.1333,47.2173,84069.0
2023-07-11 12:20:00,50.59,50.67,50.58,50.59,157516.0,47.2173,47.292,47.208,47.2173,157516.0
2023-07-11 12:25:00,50.59,50.63,50.51,50.57,85744.0,47.2173,47.2547,47.1427,47.1987,85744.0
2023-07-11 12:30:00,50.57,50.63,50.52,50.6,49913.0,47.1987,47.2547,47.152,47.2267,49913.0
2023-07-11 12:35:00,50.59,50.59,50.46,50.53,56940.0,47.2173,47.2173,47.096,47.1613,56940.0
2023-07-11 12:40:00,50.53,50.58,50.5,50.52,64215.0,47.1613,47.208,47.1333,47.152,64215.0
2023-07-11 12:45:00,50.52,50.64,50.51,50.6,67089.0,47.152,47.264,47.1427,47.2267,67089.0
2023-07-11 12:50:00,50.6,50.69,50.59,50.69,52312.0,47.2267,47.3107,47.2173,47.3107,52312.0
2023-07-11 12:55:00,50.68,50.72,50.64,50.71,58309.0,47.3013,47.3387,47.264,47.3293,58309.0
2023-07-11 13:00:00,50.7,50.71,50.66,50.71,31693.0,47.32,47.3293,47.2827,47.3293,31693.0
2023-07-11 13:05:00,50.71,50.75,50.68,50.7,53689.0,47.3293,47.3667,47.3013,47.32,53689.0
2023-07-11 13:10:00,50.67,50.67,50.61,50.62,60367.0,47.292,47.292,47.236,47.2453,60367.0
2023-07-11 13:15:00,50.62,50.66,50.58,50.65,80120.0,47.2453,47.2827,47.208,47.2733,80120.0
2023-07-11 13:20:00,50.65,50.69,50.61,50.65,50210.0,47.2733,47.3107,47.236,47.2733,50210.0
2023-07-11 13:25:00,50.64,50.73,50.63,50.72,59127.0,47.264,47.348,47.2547,47.3387,59127.0
2023-07-11 13:30:00,50.71,50.76,50.7,50.75,55807.0,47.3293,47.376,47.32,47.3667,55807.0
2023-07-11 13:35:00,50.74,50.74,50.66,50.73,46301.0,47.3573,47.3573,47.2827,47.348,46301.0
2023-07-11 13:40:00,50.73,50.76,50.7,50.73,104011.0,47.348,47.376,47.32,47.348,104011.0
2023-07-11 13:45:00,50.74,50.75,50.64,50.7,38072.0,47.3573,47.3667,47.264,47.32,38072.0
2023-07-11 13:50:00,50.69,50.73,50.68,50.71,41154.0,47.3107,47.348,47.3013,47.3293,41154.0
2023-07-11 13:55:00,50.71,50.72,50.68,50.72,33340.0,47.3293,47.3387,47.3013,47.3387,33340.0
2023-07-11 14:00:00,50.72,50.79,50.71,50.72,60193.0,47.3387,47.404,47.3293,47.3387,60193.0
2023-07-11 14:05:00,50.72,50.76,50.69,50.73,46393.0,47.3387,47.376,47.3107,47.348,46393.0
2023-07-11 14:10:00,50.73,50.75,50.69,50.71,43646.0,47.348,47.3667,47.3107,47.3293,43646.0
2023-07-11 14:15:00,50.71,50.75,50.64,50.73,83774.0,47.3293,47.3667,47.264,47.348,83774.0
2023-07-11 14:20:00,50.73,50.73,50.63,50.64,92806.0,47.348,47.348,47.2547,47.264,92806.0
2023-07-11 14:25:00,50.64,50.74,50.58,50.73,79836.0,47.264,47.3573,47.208,47.348,79836.0
2023-07-11 14:30:00,50.73,50.77,50.72,50.76,67945.0,47.348,47.3853,47.3387,47.376,67945.0
2023-07-11 14:35:00,50.76,50.77,50.67,50.68,66291.0,47.376,47.3853,47.292,47.3013,66291.0
2023-07-11 14:40:00,50.67,50.77,50.67,50.76,50069.0,47.292,47.3853,47.292,47.376,50069.0
2023-07-11 14:45:00,50.77,50.79,50.72,50.74,64364.0,47.3853,47.404,47.3387,47.3573,64364.0
2023-07-11 14:50:00,50.74,50.78,50.72,50.72,52315.0,47.3573,47.3947,47.3387,47.3387,52315.0
2023-07-11 14:55:00,50.72,50.77,50.69,50.72,46663.0,47.3387,47.3853,47.3107,47.3387,46663.0
2023-07-11 15:00:00,50.71,50.76,50.69,50.7,37025.0,47.3293,47.376,47.3107,47.32,37025.0
2023-07-11 15:05:00,50.71,50.73,50.67,50.71,49718.0,47.3293,47.348,47.292,47.3293,49718.0
2023-07-11 15:10:00,50.7,50.72,50.67,50.71,73843.0,47.32,47.3387,47.292,47.3293,73843.0
2023-07-11 15:15:00,50.7,50.73,50.61,50.62,70628.0,47.32,47.348,47.236,47.2453,70628.0
2023-07-11 15:20:00,50.63,50.68,50.62,50.67,76669.0,47.2547,47.3013,47.2453,47.292,76669.0
2023-07-11 15:25:00,50.67,50.7,50.63,50.66,61791.0,47.292,47.32,47.2547,47.2827,61791.0
2023-07-11 15:30:00,50.66,50.66,50.57,50.58,104786.0,47.2827,47.2827,47.1987,47.208,104786.0
2023-07-11 15:35:00,50.58,50.62,50.54,50.55,81471.0,47.208,47.2453,47.1707,47.18,81471.0
2023-07-11 15:40:00,50.55,50.61,50.53,50.6,125137.0,47.18,47.236,47.1613,47.2267,125137.0
2023-07-11 15:45:00,50.61,50.67,50.58,50.66,131824.0,47.236,47.292,47.208,47.2827,131824.0
2023-07-11 15:50:00,50.67,50.68,50.59,50.59,192226.0,47.292,47.3013,47.2173,47.2173,192226.0
2023-07-11 15:55:00,50.59,50.62,50.54,50.55,408730.0,47.2173,47.2453,47.1707,47.18,408730.0
2023-07-12 09:30:00,51.2,51.34,51.13,51.3,284567.0,47.7867,47.9173,47.7213,47.88,284567.0
2023-07-12 09:35:00,51.31,51.5,51.23,51.44,184538.0,47.8893,48.0667,47.8147,48.0107,184538.0
2023-07-12 09:40:00,51.43,51.47,51.25,51.34,116455.0,48.0013,48.0387,47.8333,47.9173,116455.0
2023-07-12 09:45:00,51.35,51.57,51.24,51.37,187773.0,47.9267,48.132,47.824,47.9453,187773.0
2023-07-12 09:50:00,51.4,51.53,51.32,51.41,99100.0,47.9733,48.0947,47.8987,47.9827,99100.0
2023-07-12 09:55:00,51.41,51.51,51.38,51.46,59579.0,47.9827,48.076,47.9547,48.0293,59579.0
2023-07-12 10:00:00,51.46,51.46,51.24,51.29,131046.0,48.0293,48.0293,47.824,47.8707,131046.0
2023-07-12 10:05:00,51.3,51.34,51.2,51.28,56109.0,47.88,47.9173,47.7867,47.8613,56109.0
2023-07-12 10:10:00,51.28,51.46,51.22,51.37,60392.0,47.8613,48.0293,47.8053,47.9453,60392.0
2023-07-12 10:15:00,51.37,51.46,51.28,51.33,59759.0,47.9453,48.0293,47.8613,47.908,59759.0
2023-07-12 10:20:00,51.3,51.4,51.26,51.28,58619.0,47.88,47.9733,47.8427,47.8613,58619.0
2023-07-12 10:25:00,51.28,51.41,51.23,51.4,51921.0,47.8613,47.9827,47.8147,47.9733,51921.0
2023-07-12 10:30:00,51.39,51.41,51.24,51.29,64182.0,47.964,47.9827,47.824,47.8707,64182.0
2023-07-12 10:35:00,51.28,51.32,51.19,51.21,119964.0,47.8613,47.8987,47.7773,47.796,119964.0
2023-07-12 10:40:00,51.2,51.24,51.13,51.14,91282.0,47.7867,47.824,47.7213,47.7307,91282.0
2023-07-12 10:45:00,51.15,51.19,51.06,51.14,78484.0,47.74,47.7773,47.656,47.7307,78484.0
2023-07-12 10:50:00,51.13,51.21,51.08,51.18,86933.0,47.7213,47.796,47.6747,47.768,86933.0
2023-07-12 10:55:00,51.18,51.28,51.17,51.27,38559.0,47.768,47.8613,47.7587,47.852,38559.0
2023-07-12 11:00:00,51.27,51.39,51.26,51.38,31551.0,47.852,47.964,47.8427,47.9547,31551.0
2023-07-12 11:05:00,51.38,51.41,51.21,51.23,55477.0,47.9547,47.9827,47.796,47.8147,55477.0
2023-07-12 11:10:00,51.25,51.25,51.16,51.18,55176.0,47.8333,47.8333,47.7493,47.768,55176.0
2023-07-12 11:15:00,51.18,51.18,51.1,51.16,66969.0,47.768,47.768,47.6933,47.7493,66969.0
2023-07-12 11:20:00,51.15,51.15,50.99,51.04,65398.0,47.74,47.74,47.5907,47.6373,65398.0
2023-07-12 11:25:00,51.03,51.09,50.97,50.97,47595.0,47.628,47.684,47.572,47.572,47595.0
2023-07-12 11:30:00,50.96,51.02,50.94,51.01,44810.0,47.5627,47.6187,47.544,47.6093,44810.0
2023-07-12 11:35:00,51.0,51.02,50.91,50.92,56370.0,47.6,47.6187,47.516,47.5253,56370.0
2023-07-12 11:40:00,50.91,50.92,50.77,50.89,77251.0,47.516,47.5253,47.3853,47.4973,77251.0
2023-07-12 11:45:00,50.89,50.98,50.87,50.97,43459.0,47.4973,47.5813,47.4787,47.572,43459.0
2023-07-12 11:50:00,50.97,51.07,50.97,51.06,38721.0,47.572,47.6653,47.572,47.656,38721.0
2023-07-12 11:55:00,51.05,51.08,50.95,51.0,49046.0,47.6467,47.6747,47.5533,47.6,49046.0
2023-07-12 12:00:00,50.99,50.99,50.93,50.95,38952.0,47.5907,47.5907,47.5347,47.5533,38952.0
2023-07-12 12:05:00,50.95,50.96,50.87,50.9,63205.0,47.5533,47.5627,47.4787,47.5067,63205.0
2023-07-12 12:10:00,50.9,50.99,50.87,50.99,23768.0,47.5067,47.5907,47.4787,47.5907,23768.0
2023-07-12 12:15:00,50.99,51.01,50.83,50.85,93694.0,47.5907,47.6093,47.4413,47.46,93694.0
2023-07-12 12:20:00,50.86,50.97,50.85,50.97,31548.0,47.4693,47.572,47.46,47.572,31548.0
2023-07-12 12:25:00,50.96,50.96,50.86,50.93,63018.0,47.5627,47.5627,47.4693,47.5347,63018.0
2023-07-12 12:30:00,50.94,50.99,50.93,50.99,34736.0,47.544,47.5907,47.5347,47.5907,34736.0
2023-07-12 12:35:00,50.99,51.0,50.89,50.98,62916.0,47.5907,47.6,47.4973,47.5813,62916.0
2023-07-12 12:40:00,50.97,51.0,50.91,50.98,72418.0,47.572,47.6,47.516,47.5813,72418.0
2023-07-12 12:45:00,50.98,50.99,50.93,50.98,36115.0,47.5813,47.5907,47.5347,47.5813,36115.0
2023-07-12 12:50:00,50.98,51.06,50.96,51.05,28384.0,47.5813,47.656,47.5627,47.6467,28384.0
2023-07-12 12:55:00,51.06,51.1,51.01,51.02,40478.0,47.656,47.6933,47.6093,47.6187,40478.0
2023-07-12 13:00:00,51.03,51.04,50.97,51.0,40864.0,47.628,47.6373,47.572,47.6,40864.0
2023-07-12 13:05:00,51.0,51.01,50.92,50.96,41625.0,47.6,47.6093,47.5253,47.5627,41625.0
2023-07-12 13:10:00,50.96,51.02,50.93,51.02,31681.0,47.5627,47.6187,47.5347,47.6187,31681.0
2023-07-12 13:15:00,51.03,51.06,50.99,51.05,42280.0,47.628,47.656,47.5907,47.6467,42280.0
2023-07-12 13:20:00,51.04,51.05,51.0,51.04,32021.0,47.6373,47.6467,47.6,47.6373,32021.0
2023-07-12 13:25:00,51.05,51.13,51.03,51.12,55963.0,47.6467,47.7213,47.628,47.712,55963.0
2023-07-12 13:30:00,51.12,51.18,51.08,51.16,73777.0,47.712,47.768,47.6747,47.7493,73777.0
2023-07-12 13:35:00,51.16,51.16,51.08,51.13,33609.0,47.7493,47.7493,47.6747,47.7213,33609.0
2023-07-12 13:40:00,51.13,51.16,51.12,51.15,28547.0,47.7213,47.7493,47.712,47.74,28547.0
2023-07-12 13:45:00,51.14,51.16,51.1,51.11,30812.0,47.7307,47.7493,47.6933,47.7027,30812.0
2023-07-12 13:50:00,51.11,51.11,51.05,51.1,51074.0,47.7027,47.7027,47.6467,47.6933,51074.0
2023-07-12 13:55:00,51.1,51.11,51.07,51.1,25787.0,47.6933,47.7027,47.6653,47.6933,25787.0
2023-07-12 14:00:00,51.1,51.12,51.07,51.1,25218.0,47.6933,47.712,47.6653,47.6933,25218.0
2023-07-12 14:05:00,51.1,51.14,51.06,51.13,27083.0,47.6933,47.7307,47.656,47.7213,27083.0
2023-07-12 14:10:00,51.12,51.16,51.1,51.16,153623.0,47.712,47.7493,47.6933,47.7493,153623.0
2023-07-12 14:15:00,51.15,51.16,51.09,51.1,45915.0,47.74,47.7493,47.684,47.6933,45915.0
2023-07-12 14:20:00,51.11,51.12,51.06,51.06,70345.0,47.7027,47.712,47.656,47.656,70345.0
2023-07-12 14:25:00,51.06,51.11,51.03,51.09,43831.0,47.656,47.7027,47.628,47.684,43831.0
2023-07-12 14:30:00,51.08,51.11,51.04,51.1,38168.0,47.6747,47.7027,47.6373,47.6933,38168.0
2023-07-12 14:35:00,51.1,51.11,51.06,51.07,39144.0,47.6933,47.7027,47.656,47.6653,39144.0
2023-07-12 14:40:00,51.06,51.09,51.03,51.09,38532.0,47.656,47.684,47.628,47.684,38532.0
2023-07-12 14:45:00,51.08,51.08,51.0,51.03,47308.0,47.6747,47.6747,47.6,47.628,47308.0
2023-07-12 14:50:00,51.04,51.07,51.02,51.05,27132.0,47.6373,47.6653,47.6187,47.6467,27132.0
2023-07-12 14:55:00,51.04,51.05,51.0,51.03,55533.0,47.6373,47.6467,47.6,47.628,55533.0
2023-07-12 15:00:00,51.03,51.07,50.99,51.05,70395.0,47.628,47.6653,47.5907,47.6467,70395.0
2023-07-12 15:05:00,51.04,51.08,51.03,51.08,43443.0,47.6373,47.6747,47.628,47.6747,43443.0
2023-07-12 15:10:00,51.07,51.14,51.05,51.14,53677.0,47.6653,47.7307,47.6467,47.7307,53677.0
2023-07-12 15:15:00,51.14,51.14,51.1,51.11,27799.0,47.7307,47.7307,47.6933,47.7027,27799.0
2023-07-12 15:20:00,51.1,51.13,51.02,51.05,50579.0,47.6933,47.7213,47.6187,47.6467,50579.0
2023-07-12 15:25:00,51.04,51.1,51.01,51.07,69282.0,47.6373,47.6933,47.6093,47.6653,69282.0
2023-07-12 15:30:00,51.07,51.1,51.04,51.1,37992.0,47.6653,47.6933,47.6373,47.6933,37992.0
2023-07-12 15:35:00,51.1,51.14,51.08,51.1,44184.0,47.6933,47.7307,47.6747,47.6933,44184.0
2023-07-12 15:40:00,51.1,51.17,51.09,51.14,66748.0,47.6933,47.7587,47.684,47.7307,66748.0
2023-07-12 15:45:00,51.14,51.15,51.04,51.05,170923.0,47.7307,47.74,47.6373,47.6467,170923.0
2023-07-12 15:50:00,51.04,51.12,51.03,51.09,131708.0,47.6373,47.712,47.628,47.684,131708.0
2023-07-12 15:55:00,51.09,51.13,51.08,51.11,272336.0,47.684,47.7213,47.6747,47.7027,272336.0
2023-07-13 09:30:00,51.05,51.28,51.0,51.15,159724.0,47.6467,47.8613,47.6,47.74,159724.0
2023-07-13 09:35:00,51.12,51.12,50.86,50.89,86714.0,47.712,47.712,47.4693,47.4973,86714.0
2023-07-13 09:40:00,50.89,50.98,50.78,50.97,82210.0,47.4973,47.5813,47.3947,47.572,82210.0
2023-07-13 09:45:00,50.97,51.16,50.97,51.13,93717.0,47.572,47.7493,47.572,47.7213,93717.0
2023-07-13 09:50:00,51.1,51.3,51.08,51.26,115494.0,47.6933,47.88,47.6747,47.8427,115494.0
2023-07-13 09:55:00,51.28,51.54,51.27,51.52,60056.0,47.8613,48.104,47.852,48.0853,60056.0
2023-07-13 10:00:00,51.53,51.7,51.45,51.66,162717.0,48.0947,48.2533,48.02,48.216,162717.0
2023-07-13 10:05:00,51.67,51.81,51.66,51.7,73186.0,48.2253,48.356,48.216,48.2533,73186.0
2023-07-13 10:10:00,51.69,51.7,51.57,51.58,62896.0,48.244,48.2533,48.132,48.1413,62896.0
2023-07-13 10:15:00,51.58,51.63,51.51,51.51,45739.0,48.1413,48.188,48.076,48.076,45739.0
2023-07-13 10:20:00,51.5,51.55,51.41,51.46,51207.0,48.0667,48.1133,47.9827,48.0293,51207.0
2023-07-13 10:25:00,51.46,51.57,51.42,51.53,51470.0,48.0293,48.132,47.992,48.0947,51470.0
2023-07-13 10:30:00,51.54,51.64,51.47,51.62,48941.0,48.104,48.1973,48.0387,48.1787,48941.0
2023-07-13 10:35:00,51.63,51.64,51.51,51.53,61958.0,48.188,48.1973,48.076,48.0947,61958.0
2023-07-13 10:40:00,51.52,51.59,51.49,51.54,36933.0,48.0853,48.1507,48.0573,48.104,36933.0
2023-07-13 10:45:00,51.54,51.63,51.48,51.57,38028.0,48.104,48.188,48.048,48.132,38028.0
2023-07-13 10:50:00,51.57,51.58,51.46,51.56,32190.0,48.132,48.1413,48.0293,48.1227,32190.0
2023-07-13 10:55:00,51.57,51.64,51.54,51.58,39106.0,48.132,48.1973,48.104,48.1413,39106.0
2023-07-13 11:00:00,51.59,51.6,51.49,51.54,81830.0,48.1507,48.16,48.0573,48.104,81830.0
2023-07-13 11:05:00,51.54,51.54,51.4,51.42,64405.0,48.104,48.104,47.9733,47.992,64405.0
2023-07-13 11:10:00,51.42,51.45,51.37,51.4,34958.0,47.992,48.02,47.9453,47.9733,34958.0
2023-07-13 11:15:00,51.4,51.46,51.38,51.38,93189.0,47.9733,48.0293,47.9547,47.9547,93189.0
2023-07-13 11:20:00,51.37,51.37,51.3,51.32,38287.0,47.9453,47.9453,47.88,47.8987,38287.0
2023-07-13 11:25:00,51.32,51.38,51.29,51.3,79108.0,47.8987,47.9547,47.8707,47.88,79108.0
2023-07-13 11:30:00,51.3,51.33,51.22,51.26,55390.0,47.88,47.908,47.8053,47.8427,55390.0
2023-07-13 11:35:00,51.26,51.3,51.22,51.26,38098.0,47.8427,47.88,47.8053,47.8427,38098.0
2023-07-13 11:40:00,51.26,51.29,51.23,51.26,34606.0,47.8427,47.8707,47.8147,47.8427,34606.0
2023-07-13 11:45:00,51.26,51.31,51.25,51.28,59633.0,47.8427,47.8893,47.8333,47.8613,59633.0
2023-07-13 11:50:00,51.26,51.27,51.16,51.18,106769.0,47.8427,47.852,47.7493,47.768,106769.0
2023-07-13 11:55:00,51.18,51.27,51.16,51.27,43873.0,47.768,47.852,47.7493,47.852,43873.0
2023-07-13 12:00:00,51.27,51.29,51.21,51.28,23804.0,47.852,47.8707,47.796,47.8613,23804.0
2023-07-13 12:05:00,51.28,51.28,51.16,51.22,60501.0,47.8613,47.8613,47.7493,47.8053,60501.0
2023-07-13 12:10:00,51.23,51.23,51.06,51.15,34932.0,47.8147,47.8147,47.656,47.74,34932.0
2023-07-13 12:15:00,51.15,51.26,51.15,51.23,46808.0,47.74,47.8427,47.74,47.8147,46808.0
2023-07-13 12:20:00,51.22,51.24,51.09,51.11,41904.0,47.8053,47.824,47.684,47.7027,41904.0
2023-07-13 12:25:00,51.09,51.13,50.94,50.96,89396.0,47.684,47.7213,47.544,47.5627,89396.0
2023-07-13 12:30:00,50.97,50.97,50.86,50.91,65535.0,47.572,47.572,47.4693,47.516,65535.0
2023-07-13 12:35:00,50.92,50.97,50.91,50.93,29911.0,47.5253,47.572,47.516,47.5347,29911.0
2023-07-13 12:40:00,50.92,50.94,50.89,50.91,37727.0,47.5253,47.544,47.4973,47.516,37727.0
2023-07-13 12:45:00,50.93,50.94,50.88,50.91,47938.0,47.5347,47.544,47.488,47.516,47938.0
2023-07-13 12:50:00,50.91,50.97,50.9,50.91,35433.0,47.516,47.572,47.5067,47.516,35433.0
2023-07-13 12:55:00,50.9,50.9,50.77,50.79,58022.0,47.5067,47.5067,47.3853,47.404,58022.0
2023-07-13 13:00:00,50.78,50.79,50.72,50.76,38911.0,47.3947,47.404,47.3387,47.376,38911.0
2023-07-13 13:05:00,50.77,50.78,50.62,50.68,89802.0,47.3853,47.3947,47.2453,47.3013,89802.0
2023-07-13 13:10:00,50.67,50.73,50.63,50.73,54950.0,47.292,47.348,47.2547,47.348,54950.0
2023-07-13 13:15:00,50.73,50.8,50.72,50.78,45512.0,47.348,47.4133,47.3387,47.3947,45512.0
2023-07-13 13:20:00,50.78,50.78,50.7,50.71,55844.0,47.3947,47.3947,47.32,47.3293,55844.0
2023-07-13 13:25:00,50.71,50.74,50.68,50.73,65730.0,47.3293,47.3573,47.3013,47.348,65730.0
2023-07-13 13:30:00,50.73,50.77,50.67,50.68,45894.0,47.348,47.3853,47.292,47.3013,45894.0
2023-07-13 13:35:00,50.65,50.67,50.6,50.63,43851.0,47.2733,47.292,47.2267,47.2547,43851.0
2023-07-13 13:40:00,50.63,50.69,50.62,50.66,34579.0,47.2547,47.3107,47.2453,47.2827,34579.0
2023-07-13 13:45:00,50.66,50.74,50.66,50.73,40513.0,47.2827,47.3573,47.2827,47.348,40513.0
2023-07-13 13:50:00,50.73,50.81,50.72,50.81,41292.0,47.348,47.4227,47.3387,47.4227,41292.0
2023-07-13 13:55:00,50.81,50.83,50.73,50.76,55656.0,47.4227,47.4413,47.348,47.376,55656.0
2023-07-13 14:00:00,50.75,50.79,50.75,50.76,43400.0,47.3667,47.404,47.3667,47.376,43400.0
2023-07-13 14:05:00,50.76,50.89,50.73,50.87,73569.0,47.376,47.4973,47.348,47.4787,73569.0
2023-07-13 14:10:00,50.87,50.93,50.86,50.91,97765.0,47.4787,47.5347,47.4693,47.516,97765.0
2023-07-13 14:15:00,50.91,50.95,50.89,50.9,66007.0,47.516,47.5533,47.4973,47.5067,66007.0
2023-07-13 14:20:00,50.9,50.93,50.83,50.86,139933.0,47.5067,47.5347,47.4413,47.4693,139933.0
2023-07-13 14:25:00,50.86,50.94,50.84,50.93,86872.0,47.4693,47.544,47.4507,47.5347,86872.0
2023-07-13 14:30:00,50.92,50.93,50.88,50.91,33745.0,47.5253,47.5347,47.488,47.516,33745.0
2023-07-13 14:35:00,50.91,50.98,50.88,50.98,40439.0,47.516,47.5813,47.488,47.5813,40439.0
2023-07-13 14:40:00,50.97,51.08,50.97,51.08,76782.0,47.572,47.6747,47.572,47.6747,76782.0
2023-07-13 14:45:00,51.07,51.15,51.06,51.15,52606.0,47.6653,47.74,47.656,47.74,52606.0
2023-07-13 14:50:00,51.15,51.2,51.09,51.09,47945.0,47.74,47.7867,47.684,47.684,47945.0
2023-07-13 14:55:00,51.08,51.19,51.08,51.19,37526.0,47.6747,47.7773,47.6747,47.7773,37526.0
2023-07-13 15:00:00,51.19,51.21,51.12,51.16,80189.0,47.7773,47.796,47.712,47.7493,80189.0
2023-07-13 15:05:00,51.15,51.16,51.11,51.14,70687.0,47.74,47.7493,47.7027,47.7307,70687.0
2023-07-13 15:10:00,51.14,51.18,51.13,51.16,34793.0,47.7307,47.768,47.7213,47.7493,34793.0
2023-07-13 15:15:00,51.16,51.17,51.03,51.08,86425.0,47.7493,47.7587,47.628,47.6747,86425.0
2023-07-13 15:20:00,51.08,51.13,51.07,51.07,42704.0,47.6747,47.7213,47.6653,47.6653,42704.0
2023-07-13 15:25:00,51.08,51.1,51.06,51.08,34378.0,47.6747,47.6933,47.656,47.6747,34378.0
2023-07-13 15:30:00,51.09,51.13,51.07,51.09,103416.0,47.684,47.7213,47.6653,47.684,103416.0
2023-07-13 15:35:00,51.09,51.2,51.08,51.18,44500.0,47.684,47.7867,47.6747,47.768,44500.0
2023-07-13 15:40:00,51.18,51.27,51.17,51.25,80613.0,47.768,47.852,47.7587,47.8333,80613.0
2023-07-13 15:45:00,51.25,51.28,51.2,51.21,92416.0,47.8333,47.8613,47.7867,47.796,92416.0
2023-07-13 15:50:00,51.21,51.3,51.2,51.23,160298.0,47.796,47.88,47.7867,47.8147,160298.0
2023-07-13 15:55:00,51.24,51.27,51.1,51.1,395598.0,47.824,47.852,47.6933,47.6933,395598.0
2023-07-14 09:30:00,50.69,50.69,50.35,50.45,202179.0,47.3107,47.3107,46.9933,47.0867,202179.0
2023-07-14 09:35:00,50.51,50.56,50.21,50.4,182672.0,47.1427,47.1893,46.8627,47.04,182672.0
2023-07-14 09:40:00,50.39,50.4,50.21,50.22,64356.0,47.0307,47.04,46.8627,46.872,64356.0
2023-07-14 09:45:00,50.22,50.3,50.12,50.17,78089.0,46.872,46.9467,46.7787,46.8253,78089.0
2023-07-14 09:50:00,50.18,50.18,49.94,49.94,134181.0,46.8347,46.8347,46.6107,46.6107,134181.0
2023-07-14 09:55:00,49.96,49.99,49.74,49.81,122023.0,46.6293,46.6573,46.424,46.4893,122023.0
2023-07-14 10:00:00,49.81,49.87,49.72,49.79,209736.0,46.4893,46.5453,46.4053,46.4707,209736.0
2023-07-14 10:05:00,49.78,49.97,49.71,49.92,104478.0,46.4613,46.6387,46.396,46.592,104478.0
2023-07-14 10:10:00,49.92,49.98,49.72,49.74,118247.0,46.592,46.648,46.4053,46.424,118247.0
2023-07-14 10:15:00,49.76,49.82,49.65,49.66,115104.0,46.4427,46.4987,46.34,46.3493,115104.0
2023-07-14 10:20:00,49.66,49.78,49.65,49.67,147634.0,46.3493,46.4613,46.34,46.3587,147634.0
2023-07-14 10:25:00,49.68,49.7,49.51,49.52,86525.0,46.368,46.3867,46.2093,46.2187,86525.0
2023-07-14 10:30:00,49.51,49.52,49.35,49.38,141606.0,46.2093,46.2187,46.06,46.088,141606.0
2023-07-14 10:35:00,49.38,49.56,49.38,49.54,100813.0,46.088,46.256,46.088,46.2373,100813.0
2023-07-14 10:40:00,49.54,49.56,49.35,49.37,76912.0,46.2373,46.256,46.06,46.0787,76912.0
2023-07-14 10:45:00,49.38,49.45,49.28,49.45,89808.0,46.088,46.1533,45.9947,46.1533,89808.0
2023-07-14 10:50:00,49.45,49.58,49.4,49.55,71425.0,46.1533,46.2747,46.1067,46.2467,71425.0
2023-07-14 10:55:00,49.55,49.58,49.47,49.52,60296.0,46.2467,46.2747,46.172,46.2187,60296.0
2023-07-14 11:00:00,49.5,49.57,49.48,49.56,68419.0,46.2,46.2653,46.1813,46.256,68419.0
2023-07-14 11:05:00,49.56,49.59,49.46,49.48,65501.0,46.256,46.284,46.1627,46.1813,65501.0
2023-07-14 11:10:00,49.48,49.55,49.47,49.51,54751.0,46.1813,46.2467,46.172,46.2093,54751.0
2023-07-14 11:15:00,49.5,49.64,49.5,49.61,84268.0,46.2,46.3307,46.2,46.3027,84268.0
2023-07-14 11:20:00,49.61,49.64,49.56,49.58,64074.0,46.3027,46.3307,46.256,46.2747,64074.0
2023-07-14 11:25:00,49.59,49.64,49.49,49.53,77425.0,46.284,46.3307,46.1907,46.228,77425.0
2023-07-14 11:30:00,49.53,49.54,49.4,49.45,49120.0,46.228,46.2373,46.1067,46.1533,49120.0
2023-07-14 11:35:00,49.46,49.46,49.35,49.4,101801.0,46.1627,46.1627,46.06,46.1067,101801.0
2023-07-14 11:40:00,49.4,49.4,49.3,49.36,63219.0,46.1067,46.1067,46.0133,46.0693,63219.0
2023-07-14 11:45:00,49.36,49.39,49.29,49.36,75678.0,46.0693,46.0973,46.004,46.0693,75678.0
2023-07-14 11:50:00,49.36,49.39,49.3,49.38,79877.0,46.0693,46.0973,46.0133,46.088,79877.0
2023-07-14 11:55:00,49.38,49.47,49.36,49.41,42538.0,46.088,46.172,46.0693,46.116,42538.0
2023-07-14 12:00:00,49.41,49.45,49.34,49.41,63681.0,46.116,46.1533,46.0507,46.116,63681.0
2023-07-14 12:05:00,49.4,49.44,49.37,49.39,83819.0,46.1067,46.144,46.0787,46.0973,83819.0
2023-07-14 12:10:00,49.37,49.4,49.33,49.35,77809.0,46.0787,46.1067,46.0413,46.06,77809.0
2023-07-14 12:15:00,49.35,49.41,49.3,49.31,51048.0,46.06,46.116,46.0133,46.0227,51048.0
2023-07-14 12:20:00,49.31,49.4,49.29,49.4,58025.0,46.0227,46.1067,46.004,46.1067,58025.0
2023-07-14 12:25:00,49.4,49.45,49.34,49.38,37075.0,46.1067,46.1533,46.0507,46.088,37075.0
2023-07-14 12:30:00,49.38,49.4,49.3,49.34,39488.0,46.088,46.1067,46.0133,46.0507,39488.0
2023-07-14 12:35:00,49.34,49.36,49.31,49.32,58323.0,46.0507,46.0693,46.0227,46.032,58323.0
2023-07-14 12:40:00,49.32,49.38,49.3,49.36,36983.0,46.032,46.088,46.0133,46.0693,36983.0
2023-07-14 12:45:00,49.36,49.39,49.33,49.37,29690.0,46.0693,46.0973,46.0413,46.0787,29690.0
2023-07-14 12:50:00,49.38,49.38,49.34,49.37,26268.0,46.088,46.088,46.0507,46.0787,26268.0
2023-07-14 12:55:00,49.37,49.38,49.29,49.3,56767.0,46.0787,46.088,46.004,46.0133,56767.0
2023-07-14 13:00:00,49.29,49.3,49.14,49.21,108834.0,46.004,46.0133,45.864,45.9293,108834.0
2023-07-14 13:05:00,49.22,49.22,49.03,49.06,58873.0,45.9387,45.9387,45.7613,45.7893,58873.0
2023-07-14 13:10:00,49.06,49.18,49.06,49.15,70267.0,45.7893,45.9013,45.7893,45.8733,70267.0
2023-07-14 13:15:00,49.14,49.17,49.09,49.14,65127.0,45.864,45.892,45.8173,45.864,65127.0
2023-07-14 13:20:00,49.15,49.21,49.12,49.17,37936.0,45.8733,45.9293,45.8453,45.892,37936.0
2023-07-14 13:25:00,49.16,49.24,49.13,49.16,57015.0,45.8827,45.9573,45.8547,45.8827,57015.0
2023-07-14 13:30:00,49.17,49.21,49.14,49.18,55207.0,45.892,45.9293,45.864,45.9013,55207.0
2023-07-14 13:35:00,49.19,49.29,49.17,49.27,93428.0,45.9107,46.004,45.892,45.9853,93428.0
2023-07-14 13:40:00,49.28,49.31,49.18,49.18,34995.0,45.9947,46.0227,45.9013,45.9013,34995.0
2023-07-14 13:45:00,49.18,49.24,49.17,49.23,49505.0,45.9013,45.9573,45.892,45.948,49505.0
2023-07-14 13:50:00,49.22,49.24,49.19,49.23,31136.0,45.9387,45.9573,45.9107,45.948,31136.0
2023-07-14 13:55:00,49.25,49.33,49.23,49.24,68491.0,45.9667,46.0413,45.948,45.9573,68491.0
2023-07-14 14:00:00,49.25,49.27,49.21,49.27,36320.0,45.9667,45.9853,45.9293,45.9853,36320.0
2023-07-14 14:05:00,49.27,49.35,49.24,49.33,45778.0,45.9853,46.06,45.9573,46.0413,45778.0
2023-07-14 14:10:00,49.33,49.37,49.31,49.33,31140.0,46.0413,46.0787,46.0227,46.0413,31140.0
2023-07-14 14:15:00,49.33,49.35,49.28,49.3,36026.0,46.0413,46.06,45.9947,46.0133,36026.0
2023-07-14 14:20:00,49.31,49.35,49.29,49.3,41315.0,46.0227,46.06,46.004,46.0133,41315.0
2023-07-14 14:25:00,49.3,49.33,49.17,49.18,102683.0,46.0133,46.0413,45.892,45.9013,102683.0
2023-07-14 14:30:00,49.18,49.18,49.13,49.14,65122.0,45.9013,45.9013,45.8547,45.864,65122.0
2023-07-14 14:35:00,49.14,49.15,49.01,49.07,102758.0,45.864,45.8733,45.7427,45.7987,102758.0
2023-07-14 14:40:00,49.06,49.09,48.95,48.96,110194.0,45.7893,45.8173,45.6867,45.696,110194.0
2023-07-14 14:45:00,48.96,49.0,48.95,49.0,50724.0,45.696,45.7333,45.6867,45.7333,50724.0
2023-07-14 14:50:00,49.0,49.02,48.96,49.02,64679.0,45.7333,45.752,45.696,45.752,64679.0
2023-07-14 14:55:00,49.01,49.04,48.96,48.97,60561.0,45.7427,45.7707,45.696,45.7053,60561.0
2023-07-14 15:00:00,48.96,48.96,48.75,48.77,231532.0,45.696,45.696,45.5,45.5187,231532.0
2023-07-14 15:05:00,48.77,48.89,48.76,48.84,122294.0,45.5187,45.6307,45.5093,45.584,122294.0
2023-07-14 15:10:00,48.85,48.85,48.73,48.79,107160.0,45.5933,45.5933,45.4813,45.5373,107160.0
2023-07-14 15:15:00,48.79,48.93,48.79,48.93,62058.0,45.5373,45.668,45.5373,45.668,62058.0
2023-07-14 15:20:00,48.93,48.95,48.87,48.88,84209.0,45.668,45.6867,45.612,45.6213,84209.0
2023-07-14 15:25:00,48.88,48.95,48.84,48.94,126666.0,45.6213,45.6867,45.584,45.6773,126666.0
2023-07-14 15:30:00,48.94,48.95,48.89,48.91,103609.0,45.6773,45.6867,45.6307,45.6493,103609.0
2023-07-14 15:35:00,48.91,48.91,48.82,48.89,128927.0,45.6493,45.6493,45.5653,45.6307,128927.0
2023-07-14 15:40:00,48.89,48.92,48.83,48.86,147635.0,45.6307,45.6587,45.5747,45.6027,147635.0
2023-07-14 15:45:00,48.86,48.93,48.82,48.84,288377.0,45.6027,45.668,45.5653,45.584,288377.0
2023-07-14 15:50:00,48.84,48.86,48.8,48.84,298015.0,45.584,45.6027,45.5467,45.584,298015.0
2023-07-14 15:55:00,48.83,48.91,48.83,48.91,536057.0,45.5747,45.6493,45.5747,45.6493,536057.0
2023-07-17 09:30:00,48.7,48.87,48.52,48.6,244752.0,45.4533,45.612,45.2853,45.36,244752.0
2023-07-17 09:35:00,48.59,48.66,48.38,48.38,136444.0,45.3507,45.416,45.1547,45.1547,136444.0
2023-07-17 09:40:00,48.38,48.51,48.35,48.48,119954.0,45.1547,45.276,45.1267,45.248,119954.0
2023-07-17 09:45:00,48.51,48.83,48.51,48.83,67863.0,45.276,45.5747,45.276,45.5747,67863.0
2023-07-17 09:50:00,48.84,48.94,48.8,48.82,104147.0,45.584,45.6773,45.5467,45.5653,104147.0
2023-07-17 09:55:00,48.81,48.82,48.6,48.65,65047.0,45.556,45.5653,45.36,45.4067,65047.0
2023-07-17 10:00:00,48.65,48.81,48.58,48.65,73283.0,45.4067,45.556,45.3413,45.4067,73283.0
2023-07-17 10:05:00,48.67,48.81,48.66,48.67,57311.0,45.4253,45.556,45.416,45.4253,57311.0
2023-07-17 10:10:00,48.68,48.8,48.63,48.77,74373.0,45.4347,45.5467,45.388,45.5187,74373.0
2023-07-17 10:15:00,48.78,48.82,48.7,48.75,67253.0,45.528,45.5653,45.4533,45.5,67253.0
2023-07-17 10:20:00,48.75,48.78,48.67,48.78,98018.0,45.5,45.528,45.4253,45.528,98018.0
2023-07-17 10:25:00,48.78,48.78,48.69,48.77,47099.0,45.528,45.528,45.444,45.5187,47099.0
2023-07-17 10:30:00,48.78,48.92,48.75,48.82,67889.0,45.528,45.6587,45.5,45.5653,67889.0
2023-07-17 10:35:00,48.83,48.83,48.68,48.73,46483.0,45.5747,45.5747,45.4347,45.4813,46483.0
2023-07-17 10:40:00,48.71,48.8,48.71,48.75,64235.0,45.4627,45.5467,45.4627,45.5,64235.0
2023-07-17 10:45:00,48.75,48.9,48.71,48.85,46081.0,45.5,45.64,45.4627,45.5933,46081.0
2023-07-17 10:50:00,48.85,48.88,48.8,48.88,37047.0,45.5933,45.6213,45.5467,45.6213,37047.0
2023-07-17 10:55:00,48.88,48.89,48.78,48.82,96143.0,45.6213,45.6307,45.528,45.5653,96143.0
2023-07-17 11:00:00,48.82,48.92,48.81,48.85,43554.0,45.5653,45.6587,45.556,45.5933,43554.0
2023-07-17 11:05:00,48.86,48.91,48.82,48.87,52303.0,45.6027,45.6493,45.5653,45.612,52303.0
2023-07-17 11:10:00,48.87,48.95,48.81,48.92,36501.0,45.612,45.6867,45.556,45.6587,36501.0
2023-07-17 11:15:00,48.91,48.96,48.79,48.93,53636.0,45.6493,45.696,45.5373,45.668,53636.0
2023-07-17 11:20:00,48.92,48.94,48.86,48.88,48581.0,45.6587,45.6773,45.6027,45.6213,48581.0
2023-07-17 11:25:00,48.88,48.93,48.82,48.83,93639.0,45.6213,45.668,45.5653,45.5747,93639.0
2023-07-17 11:30:00,48.83,48.83,48.77,48.78,37353.0,45.5747,45.5747,45.5187,45.528,37353.0
2023-07-17 11:35:00,48.79,48.83,48.67,48.68,53131.0,45.5373,45.5747,45.4253,45.4347,53131.0
2023-07-17 11:40:00,48.68,48.73,48.66,48.7,39435.0,45.4347,45.4813,45.416,45.4533,39435.0
2023-07-17 11:45:00,48.7,48.71,48.6,48.63,63610.0,45.4533,45.4627,45.36,45.388,63610.0
2023-07-17 11:50:00,48.63,48.66,48.57,48.6,81235.0,45.388,45.416,45.332,45.36,81235.0
2023-07-17 11:55:00,48.6,48.64,48.52,48.53,37185.0,45.36,45.3973,45.2853,45.2947,37185.0
2023-07-17 12:00:00,48.55,48.64,48.53,48.63,53732.0,45.3133,45.3973,45.2947,45.388,53732.0
2023-07-17 12:05:00,48.63,48.71,48.59,48.7,50452.0,45.388,45.4627,45.3507,45.4533,50452.0
2023-07-17 12:10:00,48.71,48.75,48.68,48.72,35378.0,45.4627,45.5,45.4347,45.472,35378.0
2023-07-17 12:15:00,48.72,48.74,48.66,48.66,26351.0,45.472,45.4907,45.416,45.416,26351.0
2023-07-17 12:20:00,48.66,48.67,48.62,48.66,55706.0,45.416,45.4253,45.3787,45.416,55706.0
2023-07-17 12:25:00,48.66,48.71,48.62,48.64,46749.0,45.416,45.4627,45.3787,45.3973,46749.0
2023-07-17 12:30:00,48.63,48.68,48.6,48.61,36379.0,45.388,45.4347,45.36,45.3693,36379.0
2023-07-17 12:35:00,48.6,48.64,48.57,48.6,50067.0,45.36,45.3973,45.332,45.36,50067.0
2023-07-17 12:40:00,48.59,48.72,48.57,48.7,38253.0,45.3507,45.472,45.332,45.4533,38253.0
2023-07-17 12:45:00,48.71,48.74,48.62,48.64,45513.0,45.4627,45.4907,45.3787,45.3973,45513.0
2023-07-17 12:50:00,48.63,48.67,48.58,48.65,39392.0,45.388,45.4253,45.3413,45.4067,39392.0
2023-07-17 12:55:00,48.65,48.68,48.61,48.64,31843.0,45.4067,45.4347,45.3693,45.3973,31843.0
2023-07-17 13:00:00,48.64,48.67,48.59,48.61,34688.0,45.3973,45.4253,45.3507,45.3693,34688.0
2023-07-17 13:05:00,48.6,48.62,48.57,48.59,31273.0,45.36,45.3787,45.332,45.3507,31273.0
2023-07-17 13:10:00,48.59,48.7,48.59,48.69,40126.0,45.3507,45.4533,45.3507,45.444,40126.0
2023-07-17 13:15:00,48.68,48.72,48.64,48.65,38718.0,45.4347,45.472,45.3973,45.4067,38718.0
2023-07-17 13:20:00,48.65,48.69,48.61,48.66,36622.0,45.4067,45.444,45.3693,45.416,36622.0
2023-07-17 13:25:00,48.66,48.72,48.66,48.7,17661.0,45.416,45.472,45.416,45.4533,17661.0
2023-07-17 13:30:00,48.7,48.8,48.68,48.8,52004.0,45.4533,45.5467,45.4347,45.5467,52004.0
2023-07-17 13:35:00,48.79,48.88,48.79,48.88,48901.0,45.5373,45.6213,45.5373,45.6213,48901.0
2023-07-17 13:40:00,48.88,48.91,48.86,48.9,32680.0,45.6213,45.6493,45.6027,45.64,32680.0
2023-07-17 13:45:00,48.91,48.91,48.86,48.89,21572.0,45.6493,45.6493,45.6027,45.6307,21572.0
2023-07-17 13:50:00,48.89,48.9,48.84,48.9,41787.0,45.6307,45.64,45.584,45.64,41787.0
2023-07-17 13:55:00,48.9,48.94,48.88,48.9,52258.0,45.64,45.6773,45.6213,45.64,52258.0
2023-07-17 14:00:00,48.89,48.94,48.83,48.92,40960.0,45.6307,45.6773,45.5747,45.6587,40960.0
2023-07-17 14:05:00,48.93,48.98,48.91,48.94,32121.0,45.668,45.7147,45.6493,45.6773,32121.0
2023-07-17 14:10:00,48.94,49.0,48.91,48.99,36900.0,45.6773,45.7333,45.6493,45.724,36900.0
2023-07-17 14:15:00,48.99,49.0,48.96,48.97,26334.0,45.724,45.7333,45.696,45.7053,26334.0
2023-07-17 14:20:00,48.96,48.99,48.93,48.98,38637.0,45.696,45.724,45.668,45.7147,38637.0
2023-07-17 14:25:00,48.98,49.04,48.98,49.01,54925.0,45.7147,45.7707,45.7147,45.7427,54925.0
2023-07-17 14:30:00,49.02,49.06,49.01,49.03,51106.0,45.752,45.7893,45.7427,45.7613,51106.0
2023-07-17 14:35:00,49.03,49.06,48.94,48.94,26684.0,45.7613,45.7893,45.6773,45.6773,26684.0
2023-07-17 14:40:00,48.93,48.98,48.9,48.96,33317.0,45.668,45.7147,45.64,45.696,33317.0
2023-07-17 14:45:00,48.95,48.97,48.92,48.95,43950.0,45.6867,45.7053,45.6587,45.6867,43950.0
2023-07-17 14:50:00,48.95,48.95,48.89,48.9,34052.0,45.6867,45.6867,45.6307,45.64,34052.0
2023-07-17 14:55:00,48.9,49.0,48.87,49.0,46443.0,45.64,45.7333,45.612,45.7333,46443.0
2023-07-17 15:00:00,49.0,49.01,48.93,48.96,55503.0,45.7333,45.7427,45.668,45.696,55503.0
2023-07-17 15:05:00,48.96,48.99,48.92,48.97,46846.0,45.696,45.724,45.6587,45.7053,46846.0
2023-07-17 15:10:00,48.96,49.03,48.95,49.01,47037.0,45.696,45.7613,45.6867,45.7427,47037.0
2023-07-17 15:15:00,49.01,49.08,48.98,49.08,36618.0,45.7427,45.808,45.7147,45.808,36618.0
2023-07-17 15:20:00,49.08,49.1,49.0,49.02,61132.0,45.808,45.8267,45.7333,45.752,61132.0
2023-07-17 15:25:00,49.03,49.03,48.97,48.98,53790.0,45.7613,45.7613,45.7053,45.7147,53790.0
2023-07-17 15:30:00,48.98,48.98,48.91,48.94,56804.0,45.7147,45.7147,45.6493,45.6773,56804.0
2023-07-17 15:35:00,48.94,48.97,48.91,48.91,55717.0,45.6773,45.7053,45.6493,45.6493,55717.0
2023-07-17 15:40:00,48.91,48.92,48.87,48.87,47794.0,45.6493,45.6587,45.612,45.612,47794.0
2023-07-17 15:45:00,48.87,48.89,48.84,48.84,76320.0,45.612,45.6307,45.584,45.584,76320.0
2023-07-17 15:50:00,48.84,48.89,48.78,48.86,136051.0,45.584,45.6307,45.528,45.6027,136051.0
2023-07-17 15:55:00,48.85,48.92,48.79,48.92,428593.0,45.5933,45.6587,45.5373,45.6587,428593.0
2023-07-18 09:30:00,49.0,49.26,48.93,49.17,178387.0,45.7333,45.976,45.668,45.892,178387.0
2023-07-18 09:35:00,49.19,49.45,49.18,49.37,72290.0,45.9107,46.1533,45.9013,46.0787,72290.0
2023-07-18 09:40:00,49.38,49.65,49.36,49.59,97916.0,46.088,46.34,46.0693,46.284,97916.0
2023-07-18 09:45:00,49.59,49.74,49.58,49.69,201064.0,46.284,46.424,46.2747,46.3773,201064.0
2023-07-18 09:50:00,49.7,49.87,49.7,49.73,102494.0,46.3867,46.5453,46.3867,46.4147,102494.0
2023-07-18 09:55:00,49.74,50.09,49.74,50.01,213821.0,46.424,46.7507,46.424,46.676,213821.0
2023-07-18 10:00:00,50.01,50.2,49.98,50.17,74132.0,46.676,46.8533,46.648,46.8253,74132.0
2023-07-18 10:05:00,50.17,50.38,50.15,50.36,276006.0,46.8253,47.0213,46.8067,47.0027,276006.0
2023-07-18 10:10:00,50.36,50.46,50.33,50.41,203737.0,47.0027,47.096,46.9747,47.0493,203737.0
2023-07-18 10:15:00,50.41,50.44,50.18,50.4,196053.0,47.0493,47.0773,46.8347,47.04,196053.0
2023-07-18 10:20:00,50.39,50.5,50.34,50.48,108658.0,47.0307,47.1333,46.984,47.1147,108658.0
2023-07-18 10:25:00,50.47,50.52,50.43,50.48,104358.0,47.1053,47.152,47.068,47.1147,104358.0
2023-07-18 10:30:00,50.49,50.5,50.26,50.28,74891.0,47.124,47.1333,46.9093,46.928,74891.0
2023-07-18 10:35:00,50.29,50.49,50.26,50.49,91274.0,46.9373,47.124,46.9093,47.124,91274.0
2023-07-18 10:40:00,50.47,50.49,50.41,50.42,106952.0,47.1053,47.124,47.0493,47.0587,106952.0
2023-07-18 10:45:00,50.42,50.47,50.37,50.45,86963.0,47.0587,47.1053,47.012,47.0867,86963.0
2023-07-18 10:50:00,50.45,50.59,50.45,50.58,180958.0,47.0867,47.2173,47.0867,47.208,180958.0
2023-07-18 10:55:00,50.57,50.66,50.49,50.64,67901.0,47.1987,47.2827,47.124,47.264,67901.0
2023-07-18 11:00:00,50.65,50.72,50.6,50.72,141651.0,47.2733,47.3387,47.2267,47.3387,141651.0
2023-07-18 11:05:00,50.72,50.84,50.67,50.79,86866.0,47.3387,47.4507,47.292,47.404,86866.0
2023-07-18 11:10:00,50.78,50.83,50.73,50.8,67774.0,47.3947,47.4413,47.348,47.4133,67774.0
2023-07-18 11:15:00,50.8,50.85,50.74,50.83,110478.0,47.4133,47.46,47.3573,47.4413,110478.0
2023-07-18 11:20:00,50.84,50.87,50.81,50.86,126938.0,47.4507,47.4787,47.4227,47.4693,126938.0
2023-07-18 11:25:00,50.87,50.94,50.81,50.91,58524.0,47.4787,47.544,47.4227,47.516,58524.0
2023-07-18 11:30:00,50.91,50.93,50.68,50.7,87395.0,47.516,47.5347,47.3013,47.32,87395.0
2023-07-18 11:35:00,50.7,50.76,50.61,50.75,79838.0,47.32,47.376,47.236,47.3667,79838.0
2023-07-18 11:40:00,50.76,50.87,50.68,50.86,62148.0,47.376,47.4787,47.3013,47.4693,62148.0
2023-07-18 11:45:00,50.86,50.86,50.75,50.81,44608.0,47.4693,47.4693,47.3667,47.4227,44608.0
2023-07-18 11:50:00,50.81,50.82,50.69,50.73,54588.0,47.4227,47.432,47.3107,47.348,54588.0
2023-07-18 11:55:00,50.74,50.81,50.73,50.8,41555.0,47.3573,47.4227,47.348,47.4133,41555.0
2023-07-18 12:00:00,50.8,50.84,50.71,50.77,64995.0,47.4133,47.4507,47.3293,47.3853,64995.0
2023-07-18 12:05:00,50.77,50.77,50.7,50.73,57572.0,47.3853,47.3853,47.32,47.348,57572.0
2023-07-18 12:10:00,50.73,50.82,50.69,50.79,74405.0,47.348,47.432,47.3107,47.404,74405.0
2023-07-18 12:15:00,50.78,50.8,50.7,50.76,70310.0,47.3947,47.4133,47.32,47.376,70310.0
2023-07-18 12:20:00,50.76,50.8,50.7,50.72,99050.0,47.376,47.4133,47.32,47.3387,99050.0
2023-07-18 12:25:00,50.73,50.74,50.67,50.71,50323.0,47.348,47.3573,47.292,47.3293,50323.0
2023-07-18 12:30:00,50.71,50.75,50.67,50.69,69282.0,47.3293,47.3667,47.292,47.3107,69282.0
2023-07-18 12:35:00,50.69,50.81,50.64,50.75,86071.0,47.3107,47.4227,47.264,47.3667,86071.0
2023-07-18 12:40:00,50.76,50.76,50.69,50.69,35067.0,47.376,47.376,47.3107,47.3107,35067.0
2023-07-18 12:45:00,50.69,50.69,50.6,50.66,64908.0,47.3107,47.3107,47.2267,47.2827,64908.0
2023-07-18 12:50:00,50.66,50.68,50.63,50.65,46851.0,47.2827,47.3013,47.2547,47.2733,46851.0
2023-07-18 12:55:00,50.66,50.67,50.61,50.65,49007.0,47.2827,47.292,47.236,47.2733,49007.0
2023-07-18 13:00:00,50.65,50.66,50.54,50.58,49114.0,47.2733,47.2827,47.1707,47.208,49114.0
2023-07-18 13:05:00,50.58,50.67,50.58,50.63,41720.0,47.208,47.292,47.208,47.2547,41720.0
2023-07-18 13:10:00,50.64,50.68,50.63,50.65,37810.0,47.264,47.3013,47.2547,47.2733,37810.0
2023-07-18 13:15:00,50.66,50.68,50.56,50.64,54381.0,47.2827,47.3013,47.1893,47.264,54381.0
2023-07-18 13:20:00,50.64,50.71,50.62,50.71,36965.0,47.264,47.3293,47.2453,47.3293,36965.0
2023-07-18 13:25:00,50.71,50.73,50.67,50.69,39266.0,47.3293,47.348,47.292,47.3107,39266.0
2023-07-18 13:30:00,50.68,50.7,50.64,50.65,29911.0,47.3013,47.32,47.264,47.2733,29911.0
2023-07-18 13:35:00,50.65,50.67,50.62,50.65,53589.0,47.2733,47.292,47.2453,47.2733,53589.0
2023-07-18 13:40:00,50.65,50.71,50.63,50.7,44109.0,47.2733,47.3293,47.2547,47.32,44109.0
2023-07-18 13:45:00,50.7,50.78,50.67,50.77,52590.0,47.32,47.3947,47.292,47.3853,52590.0
2023-07-18 13:50:00,50.77,50.81,50.71,50.77,63634.0,47.3853,47.4227,47.3293,47.3853,63634.0
2023-07-18 13:55:00,50.77,50.77,50.67,50.67,48515.0,47.3853,47.3853,47.292,47.292,48515.0
2023-07-18 14:00:00,50.68,50.72,50.66,50.71,40105.0,47.3013,47.3387,47.2827,47.3293,40105.0
2023-07-18 14:05:00,50.71,50.71,50.64,50.66,26593.0,47.3293,47.3293,47.264,47.2827,26593.0
2023-07-18 14:10:00,50.67,50.67,50.61,50.64,37355.0,47.292,47.292,47.236,47.264,37355.0
2023-07-18 14:15:00,50.63,50.65,50.58,50.61,43768.0,47.2547,47.2733,47.208,47.236,43768.0
2023-07-18 14:20:00,50.6,50.62,50.54,50.61,49402.0,47.2267,47.2453,47.1707,47.236,49402.0
2023-07-18 14:25:00,50.61,50.66,50.59,50.64,55909.0,47.236,47.2827,47.2173,47.264,55909.0
2023-07-18 14:30:00,50.64,50.67,50.63,50.64,46693.0,47.264,47.292,47.2547,47.264,46693.0
2023-07-18 14:35:00,50.64,50.64,50.55,50.56,40011.0,47.264,47.264,47.18,47.1893,40011.0
2023-07-18 14:40:00,50.56,50.58,50.51,50.55,39475.0,47.1893,47.208,47.1427,47.18,39475.0
2023-07-18 14:45:00,50.57,50.65,50.56,50.62,31845.0,47.1987,47.2733,47.1893,47.2453,31845.0
2023-07-18 14:50:00,50.62,50.64,50.53,50.53,46194.0,47.2453,47.264,47.1613,47.1613,46194.0
2023-07-18 14:55:00,50.54,50.55,50.48,50.52,60361.0,47.1707,47.18,47.1147,47.152,60361.0
2023-07-18 15:00:00,50.52,50.6,50.5,50.59,55093.0,47.152,47.2267,47.1333,47.2173,55093.0
2023-07-18 15:05:00,50.59,50.61,50.41,50.44,92780.0,47.2173,47.236,47.0493,47.0773,92780.0
2023-07-18 15:10:00,50.45,50.56,50.44,50.55,55373.0,47.0867,47.1893,47.0773,47.18,55373.0
2023-07-18 15:15:00,50.55,50.62,50.52,50.61,63158.0,47.18,47.2453,47.152,47.236,63158.0
2023-07-18 15:20:00,50.61,50.65,50.6,50.65,79284.0,47.236,47.2733,47.2267,47.2733,79284.0
2023-07-18 15:25:00,50.66,50.68,50.62,50.62,85807.0,47.2827,47.3013,47.2453,47.2453,85807.0
2023-07-18 15:30:00,50.63,50.65,50.56,50.6,61069.0,47.2547,47.2733,47.1893,47.2267,61069.0
2023-07-18 15:35:00,50.59,50.63,50.55,50.63,54325.0,47.2173,47.2547,47.18,47.2547,54325.0
2023-07-18 15:40:00,50.63,50.66,50.59,50.63,76333.0,47.2547,47.2827,47.2173,47.2547,76333.0
2023-07-18 15:45:00,50.62,50.64,50.43,50.45,166802.0,47.2453,47.264,47.068,47.0867,166802.0
2023-07-18 15:50:00,50.45,50.57,50.43,50.49,236760.0,47.0867,47.1987,47.068,47.124,236760.0
2023-07-18 15:55:00,50.5,50.51,50.41,50.51,381108.0,47.1333,47.1427,47.0493,47.1427,381108.0
2023-07-19 09:30:00,50.47,50.98,50.44,50.9,187026.0,47.1053,47.5813,47.0773,47.5067,187026.0
2023-07-19 09:35:00,50.92,50.95,50.73,50.78,70606.0,47.5253,47.5533,47.348,47.3947,70606.0
2023-07-19 09:40:00,50.8,50.87,50.68,50.82,85055.0,47.4133,47.4787,47.3013,47.432,85055.0
2023-07-19 09:45:00,50.82,50.97,50.78,50.94,64422.0,47.432,47.572,47.3947,47.544,64422.0
2023-07-19 09:50:00,50.93,51.03,50.88,51.0,92017.0,47.5347,47.628,47.488,47.6,92017.0
2023-07-19 09:55:00,51.01,51.15,50.97,50.99,134464.0,47.6093,47.74,47.572,47.5907,134464.0
2023-07-19 10:00:00,50.98,51.03,50.94,50.94,69971.0,47.5813,47.628,47.544,47.544,69971.0
2023-07-19 10:05:00,50.95,51.01,50.83,50.96,91181.0,47.5533,47.6093,47.4413,47.5627,91181.0
2023-07-19 10:10:00,50.98,51.02,50.94,50.95,51441.0,47.5813,47.6187,47.544,47.5533,51441.0
2023-07-19 10:15:00,50.94,51.07,50.88,51.05,87811.0,47.544,47.6653,47.488,47.6467,87811.0
2023-07-19 10:20:00,51.05,51.08,50.9,50.93,136126.0,47.6467,47.6747,47.5067,47.5347,136126.0
2023-07-19 10:25:00,50.93,50.93,50.78,50.82,42432.0,47.5347,47.5347,47.3947,47.432,42432.0
2023-07-19 10:30:00,50.81,50.82,50.67,50.78,124908.0,47.4227,47.432,47.292,47.3947,124908.0
2023-07-19 10:35:00,50.77,50.79,50.62,50.66,186915.0,47.3853,47.404,47.2453,47.2827,186915.0
2023-07-19 10:40:00,50.66,50.73,50.6,50.7,60643.0,47.2827,47.348,47.2267,47.32,60643.0
2023-07-19 10:45:00,50.7,50.73,50.61,50.68,47956.0,47.32,47.348,47.236,47.3013,47956.0
2023-07-19 10:50:00,50.68,50.7,50.39,50.41,329981.0,47.3013,47.32,47.0307,47.0493,329981.0
2023-07-19 10:55:00,50.45,50.63,50.36,50.6,109838.0,47.0867,47.2547,47.0027,47.2267,109838.0
2023-07-19 11:00:00,50.6,50.64,50.58,50.6,42429.0,47.2267,47.264,47.208,47.2267,42429.0
2023-07-19 11:05:00,50.6,50.68,50.55,50.68,161384.0,47.2267,47.3013,47.18,47.3013,161384.0
2023-07-19 11:10:00,50.68,50.69,50.55,50.62,190448.0,47.3013,47.3107,47.18,47.2453,190448.0
2023-07-19 11:15:00,50.63,50.69,50.55,50.68,82230.0,47.2547,47.3107,47.18,47.3013,82230.0
2023-07-19 11:20:00,50.69,50.7,50.63,50.64,37188.0,47.3107,47.32,47.2547,47.264,37188.0
2023-07-19 11:25:00,50.64,50.75,50.64,50.73,80093.0,47.264,47.3667,47.264,47.348,80093.0
2023-07-19 11:30:00,50.73,50.78,50.69,50.71,145536.0,47.348,47.3947,47.3107,47.3293,145536.0
2023-07-19 11:35:00,50.71,50.79,50.66,50.75,119677.0,47.3293,47.404,47.2827,47.3667,119677.0
2023-07-19 11:40:00,50.75,50.82,50.71,50.8,45103.0,47.3667,47.432,47.3293,47.4133,45103.0
2023-07-19 11:45:00,50.8,50.86,50.76,50.83,51152.0,47.4133,47.4693,47.376,47.4413,51152.0
2023-07-19 11:50:00,50.83,50.88,50.72,50.8,170219.0,47.4413,47.488,47.3387,47.4133,170219.0
2023-07-19 11:55:00,50.8,50.82,50.76,50.78,63228.0,47.4133,47.432,47.376,47.3947,63228.0
2023-07-19 12:00:00,50.76,50.78,50.66,50.69,90866.0,47.376,47.3947,47.2827,47.3107,90866.0
2023-07-19 12:05:00,50.69,50.7,50.5,50.58,210610.0,47.3107,47.32,47.1333,47.208,210610.0
2023-07-19 12:10:00,50.56,50.59,50.49,50.49,30293.0,47.1893,47.2173,47.124,47.124,30293.0
2023-07-19 12:15:00,50.51,50.64,50.51,50.59,43259.0,47.1427,47.264,47.1427,47.2173,43259.0
2023-07-19 12:20:00,50.59,50.61,50.56,50.6,27259.0,47.2173,47.236,47.1893,47.2267,27259.0
2023-07-19 12:25:00,50.6,50.61,50.52,50.53,24730.0,47.2267,47.236,47.152,47.1613,24730.0
2023-07-19 12:30:00,50.52,50.52,50.38,50.42,92684.0,47.152,47.152,47.0213,47.0587,92684.0
2023-07-19 12:35:00,50.44,50.46,50.41,50.44,87514.0,47.0773,47.096,47.0493,47.0773,87514.0
2023-07-19 12:40:00,50.44,50.53,50.43,50.53,109334.0,47.0773,47.1613,47.068,47.1613,109334.0
2023-07-19 12:45:00,50.53,50.55,50.49,50.54,33380.0,47.1613,47.18,47.124,47.1707,33380.0
2023-07-19 12:50:00,50.55,50.58,50.52,50.58,30995.0,47.18,47.208,47.152,47.208,30995.0
2023-07-19 12:55:00,50.57,50.64,50.56,50.64,30238.0,47.1987,47.264,47.1893,47.264,30238.0
2023-07-19 13:00:00,50.64,50.64,50.45,50.52,108566.0,47.264,47.264,47.0867,47.152,108566.0
2023-07-19 13:05:00,50.52,50.53,50.49,50.52,35172.0,47.152,47.1613,47.124,47.152,35172.0
2023-07-19 13:10:00,50.52,50.7,50.5,50.7,203871.0,47.152,47.32,47.1333,47.32,203871.0
2023-07-19 13:15:00,50.7,50.77,50.65,50.77,47077.0,47.32,47.3853,47.2733,47.3853,47077.0
2023-07-19 13:20:00,50.77,50.77,50.67,50.72,31486.0,47.3853,47.3853,47.292,47.3387,31486.0
2023-07-19 13:25:00,50.73,50.77,50.7,50.75,26549.0,47.348,47.3853,47.32,47.3667,26549.0
2023-07-19 13:30:00,50.74,50.77,50.69,50.69,29487.0,47.3573,47.3853,47.3107,47.3107,29487.0
2023-07-19 13:35:00,50.7,50.7,50.63,50.66,25481.0,47.32,47.32,47.2547,47.2827,25481.0
2023-07-19 13:40:00,50.67,50.72,50.64,50.65,41189.0,47.292,47.3387,47.264,47.2733,41189.0
2023-07-19 13:45:00,50.66,50.66,50.59,50.63,20275.0,47.2827,47.2827,47.2173,47.2547,20275.0
2023-07-19 13:50:00,50.63,50.64,50.46,50.47,57628.0,47.2547,47.264,47.096,47.1053,57628.0
2023-07-19 13:55:00,50.47,50.54,50.42,50.52,32027.0,47.1053,47.1707,47.0587,47.152,32027.0
2023-07-19 14:00:00,50.52,50.57,50.47,50.55,28008.0,47.152,47.1987,47.1053,47.18,28008.0
2023-07-19 14:05:00,50.55,50.55,50.47,50.48,49415.0,47.18,47.18,47.1053,47.1147,49415.0
2023-07-19 14:10:00,50.48,50.53,50.45,50.47,28890.0,47.1147,47.1613,47.0867,47.1053,28890.0
2023-07-19 14:15:00,50.47,50.52,50.46,50.52,39035.0,47.1053,47.152,47.096,47.152,39035.0
2023-07-19 14:20:00,50.52,50.53,50.47,50.47,21552.0,47.152,47.1613,47.1053,47.1053,21552.0
2023-07-19 14:25:00,50.48,50.52,50.46,50.5,46888.0,47.1147,47.152,47.096,47.1333,46888.0
2023-07-19 14:30:00,50.51,50.59,50.5,50.57,47550.0,47.1427,47.2173,47.1333,47.1987,47550.0
2023-07-19 14:35:00,50.57,50.61,50.54,50.61,26611.0,47.1987,47.236,47.1707,47.236,26611.0
2023-07-19 14:40:00,50.62,50.62,50.56,50.57,52545.0,47.2453,47.2453,47.1893,47.1987,52545.0
2023-07-19 14:45:00,50.57,50.57,50.49,50.52,35727.0,47.1987,47.1987,47.124,47.152,35727.0
2023-07-19 14:50:00,50.54,50.56,50.51,50.55,32571.0,47.1707,47.1893,47.1427,47.18,32571.0
2023-07-19 14:55:00,50.55,50.59,50.51,50.56,48390.0,47.18,47.2173,47.1427,47.1893,48390.0
2023-07-19 15:00:00,50.57,50.6,50.54,50.57,63249.0,47.1987,47.2267,47.1707,47.1987,63249.0
2023-07-19 15:05:00,50.57,50.6,50.55,50.6,37771.0,47.1987,47.2267,47.18,47.2267,37771.0
2023-07-19 15:10:00,50.6,50.6,50.55,50.59,39977.0,47.2267,47.2267,47.18,47.2173,39977.0
2023-07-19 15:15:00,50.6,50.64,50.59,50.59,40955.0,47.2267,47.264,47.2173,47.2173,40955.0
2023-07-19 15:20:00,50.59,50.63,50.58,50.62,62184.0,47.2173,47.2547,47.208,47.2453,62184.0
2023-07-19 15:25:00,50.63,50.65,50.57,50.6,67704.0,47.2547,47.2733,47.1987,47.2267,67704.0
2023-07-19 15:30:00,50.6,50.61,50.53,50.54,66840.0,47.2267,47.236,47.1613,47.1707,66840.0
2023-07-19 15:35:00,50.54,50.56,50.49,50.53,61882.0,47.1707,47.1893,47.124,47.1613,61882.0
2023-07-19 15:40:00,50.52,50.55,50.48,50.53,106802.0,47.152,47.18,47.1147,47.1613,106802.0
2023-07-19 15:45:00,50.53,50.55,50.5,50.54,101426.0,47.1613,47.18,47.1333,47.1707,101426.0
2023-07-19 15:50:00,50.54,50.7,50.54,50.69,190684.0,47.1707,47.32,47.1707,47.3107,190684.0
2023-07-19 15:55:00,50.68,50.73,50.62,50.62,426650.0,47.3013,47.348,47.2453,47.2453,426650.0
2023-07-20 09:30:00,51.18,51.29,51.05,51.26,192706.0,47.768,47.8707,47.6467,47.8427,192706.0
2023-07-20 09:35:00,51.24,51.38,51.21,51.23,109022.0,47.824,47.9547,47.796,47.8147,109022.0
2023-07-20 09:40:00,51.23,51.29,51.12,51.17,451111.0,47.8147,47.8707,47.712,47.7587,451111.0
2023-07-20 09:45:00,51.2,51.31,51.16,51.28,56736.0,47.7867,47.8893,47.7493,47.8613,56736.0
2023-07-20 09:50:00,51.28,51.33,51.12,51.27,88123.0,47.8613,47.908,47.712,47.852,88123.0
2023-07-20 09:55:00,51.26,51.31,51.21,51.29,67552.0,47.8427,47.8893,47.796,47.8707,67552.0
2023-07-20 10:00:00,51.27,51.33,51.23,51.3,52773.0,47.852,47.908,47.8147,47.88,52773.0
2023-07-20 10:05:00,51.27,51.34,51.24,51.28,64444.0,47.852,47.9173,47.824,47.8613,64444.0
2023-07-20 10:10:00,51.28,51.38,51.24,51.3,91623.0,47.8613,47.9547,47.824,47.88,91623.0
2023-07-20 10:15:00,51.3,51.36,51.23,51.3,58478.0,47.88,47.936,47.8147,47.88,58478.0
2023-07-20 10:20:00,51.3,51.31,51.2,51.24,101483.0,47.88,47.8893,47.7867,47.824,101483.0
2023-07-20 10:25:00,51.23,51.29,51.15,51.18,137087.0,47.8147,47.8707,47.74,47.768,137087.0
2023-07-20 10:30:00,51.16,51.26,51.15,51.23,83696.0,47.7493,47.8427,47.74,47.8147,83696.0
2023-07-20 10:35:00,51.23,51.3,51.17,51.19,47971.0,47.8147,47.88,47.7587,47.7773,47971.0
2023-07-20 10:40:00,51.19,51.27,51.16,51.25,112481.0,47.7773,47.852,47.7493,47.8333,112481.0
2023-07-20 10:45:00,51.25,51.35,51.25,51.35,41507.0,47.8333,47.9267,47.8333,47.9267,41507.0
2023-07-20 10:50:00,51.35,51.45,51.35,51.42,94369.0,47.9267,48.02,47.9267,47.992,94369.0
2023-07-20 10:55:00,51.43,51.43,51.3,51.38,40404.0,48.0013,48.0013,47.88,47.9547,40404.0
2023-07-20 11:00:00,51.39,51.46,51.36,51.4,50895.0,47.964,48.0293,47.936,47.9733,50895.0
2023-07-20 11:05:00,51.4,51.41,51.33,51.34,30161.0,47.9733,47.9827,47.908,47.9173,30161.0
2023-07-20 11:10:00,51.34,51.38,51.31,51.32,29563.0,47.9173,47.9547,47.8893,47.8987,29563.0
2023-07-20 11:15:00,51.32,51.4,51.31,51.37,67124.0,47.8987,47.9733,47.8893,47.9453,67124.0
2023-07-20 11:20:00,51.37,51.39,51.26,51.29,30489.0,47.9453,47.964,47.8427,47.8707,30489.0
2023-07-20 11:25:00,51.28,51.33,51.24,51.27,29116.0,47.8613,47.908,47.824,47.852,29116.0
2023-07-20 11:30:00,51.25,51.28,51.1,51.12,262387.0,47.8333,47.8613,47.6933,47.712,262387.0
2023-07-20 11:35:00,51.12,51.2,51.05,51.05,35282.0,47.712,47.7867,47.6467,47.6467,35282.0
2023-07-20 11:40:00,51.05,51.06,50.95,50.95,48284.0,47.6467,47.656,47.5533,47.5533,48284.0
2023-07-20 11:45:00,50.95,51.01,50.9,50.93,28164.0,47.5533,47.6093,47.5067,47.5347,28164.0
2023-07-20 11:50:00,50.93,51.04,50.92,51.03,42853.0,47.5347,47.6373,47.5253,47.628,42853.0
2023-07-20 11:55:00,51.02,51.12,50.99,51.12,73055.0,47.6187,47.712,47.5907,47.712,73055.0
2023-07-20 12:00:00,51.15,51.2,51.1,51.11,62579.0,47.74,47.7867,47.6933,47.7027,62579.0
2023-07-20 12:05:00,51.1,51.25,51.05,51.25,88181.0,47.6933,47.8333,47.6467,47.8333,88181.0
2023-07-20 12:10:00,51.24,51.25,51.17,51.21,24140.0,47.824,47.8333,47.7587,47.796,24140.0
2023-07-20 12:15:00,51.21,51.29,51.2,51.23,31862.0,47.796,47.8707,47.7867,47.8147,31862.0
2023-07-20 12:20:00,51.23,51.29,51.19,51.29,37320.0,47.8147,47.8707,47.7773,47.8707,37320.0
2023-07-20 12:25:00,51.29,51.32,51.25,51.28,27920.0,47.8707,47.8987,47.8333,47.8613,27920.0
2023-07-20 12:30:00,51.28,51.32,51.27,51.31,26695.0,47.8613,47.8987,47.852,47.8893,26695.0
2023-07-20 12:35:00,51.32,51.35,51.25,51.3,36656.0,47.8987,47.9267,47.8333,47.88,36656.0
2023-07-20 12:40:00,51.3,51.33,51.27,51.29,21585.0,47.88,47.908,47.852,47.8707,21585.0
2023-07-20 12:45:00,51.29,51.33,51.28,51.3,63512.0,47.8707,47.908,47.8613,47.88,63512.0
2023-07-20 12:50:00,51.31,51.35,51.31,51.34,28389.0,47.8893,47.9267,47.8893,47.9173,28389.0
2023-07-20 12:55:00,51.33,51.36,51.29,51.3,31358.0,47.908,47.936,47.8707,47.88,31358.0
2023-07-20 13:00:00,51.31,51.33,51.25,51.26,28545.0,47.8893,47.908,47.8333,47.8427,28545.0
2023-07-20 13:05:00,51.27,51.29,51.21,51.21,31679.0,47.852,47.8707,47.796,47.796,31679.0
2023-07-20 13:10:00,51.22,51.26,51.2,51.23,47026.0,47.8053,47.8427,47.7867,47.8147,47026.0
2023-07-20 13:15:00,51.23,51.25,51.12,51.14,172564.0,47.8147,47.8333,47.712,47.7307,172564.0
2023-07-20 13:20:00,51.13,51.27,51.12,51.2,118434.0,47.7213,47.852,47.712,47.7867,118434.0
2023-07-20 13:25:00,51.2,51.26,51.19,51.26,46095.0,47.7867,47.8427,47.7773,47.8427,46095.0
2023-07-20 13:30:00,51.25,51.34,51.21,51.33,63711.0,47.8333,47.9173,47.796,47.908,63711.0
2023-07-20 13:35:00,51.32,51.33,51.25,51.27,45194.0,47.8987,47.908,47.8333,47.852,45194.0
2023-07-20 13:40:00,51.27,51.3,51.25,51.3,56242.0,47.852,47.88,47.8333,47.88,56242.0
2023-07-20 13:45:00,51.29,51.29,51.25,51.26,77387.0,47.8707,47.8707,47.8333,47.8427,77387.0
2023-07-20 13:50:00,51.26,51.29,51.25,51.27,45165.0,47.8427,47.8707,47.8333,47.852,45165.0
2023-07-20 13:55:00,51.27,51.3,51.25,51.27,43262.0,47.852,47.88,47.8333,47.852,43262.0
2023-07-20 14:00:00,51.28,51.3,51.26,51.3,40077.0,47.8613,47.88,47.8427,47.88,40077.0
2023-07-20 14:05:00,51.29,51.33,51.28,51.3,40619.0,47.8707,47.908,47.8613,47.88,40619.0
2023-07-20 14:10:00,51.3,51.31,51.27,51.29,63790.0,47.88,47.8893,47.852,47.8707,63790.0
2023-07-20 14:15:00,51.29,51.31,51.27,51.31,52045.0,47.8707,47.8893,47.852,47.8893,52045.0
2023-07-20 14:20:00,51.31,51.4,51.3,51.38,50612.0,47.8893,47.9733,47.88,47.9547,50612.0
2023-07-20 14:25:00,51.39,51.4,51.34,51.38,70735.0,47.964,47.9733,47.9173,47.9547,70735.0
2023-07-20 14:30:00,51.38,51.58,51.37,51.48,304457.0,47.9547,48.1413,47.9453,48.048,304457.0
2023-07-20 14:35:00,51.48,51.62,51.46,51.59,204920.0,48.048,48.1787,48.0293,48.1507,204920.0
2023-07-20 14:40:00,51.6,51.6,51.51,51.56,176373.0,48.16,48.16,48.076,48.1227,176373.0
2023-07-20 14:45:00,51.56,51.67,51.55,51.66,85217.0,48.1227,48.2253,48.1133,48.216,85217.0
2023-07-20 14:50:00,51.66,51.72,51.62,51.65,189800.0,48.216,48.272,48.1787,48.2067,189800.0
2023-07-20 14:55:00,51.65,51.74,51.63,51.74,116005.0,48.2067,48.2907,48.188,48.2907,116005.0
2023-07-20 15:00:00,51.73,51.79,51.69,51.72,225116.0,48.2813,48.3373,48.244,48.272,225116.0
2023-07-20 15:05:00,51.73,51.75,51.57,51.59,216273.0,48.2813,48.3,48.132,48.1507,216273.0
2023-07-20 15:10:00,51.59,51.73,51.54,51.55,105074.0,48.1507,48.2813,48.104,48.1133,105074.0
2023-07-20 15:15:00,51.55,51.58,51.48,51.51,75782.0,48.1133,48.1413,48.048,48.076,75782.0
2023-07-20 15:20:00,51.5,51.54,51.48,51.48,38502.0,48.0667,48.104,48.048,48.048,38502.0
2023-07-20 15:25:00,51.48,51.49,51.42,51.44,45054.0,48.048,48.0573,47.992,48.0107,45054.0
2023-07-20 15:30:00,51.44,51.49,51.39,51.4,46643.0,48.0107,48.0573,47.964,47.9733,46643.0
2023-07-20 15:35:00,51.4,51.43,51.36,51.4,49168.0,47.9733,48.0013,47.936,47.9733,49168.0
2023-07-20 15:40:00,51.4,51.41,51.31,51.32,43880.0,47.9733,47.9827,47.8893,47.8987,43880.0
2023-07-20 15:45:00,51.31,51.34,51.28,51.32,96825.0,47.8893,47.9173,47.8613,47.8987,96825.0
2023-07-20 15:50:00,51.33,51.36,51.3,51.34,158072.0,47.908,47.936,47.88,47.9173,158072.0
2023-07-20 15:55:00,51.35,51.43,51.31,51.39,233846.0,47.9267,48.0013,47.8893,47.964,233846.0
2023-07-21 09:30:00,51.64,51.85,51.5,51.79,247478.0,48.1973,48.3933,48.0667,48.3373,247478.0
2023-07-21 09:35:00,51.74,51.79,51.61,51.79,77897.0,48.2907,48.3373,48.1693,48.3373,77897.0
2023-07-21 09:40:00,51.79,51.8,51.52,51.53,118258.0,48.3373,48.3467,48.0853,48.0947,118258.0
2023-07-21 09:45:00,51.54,51.55,51.37,51.39,169047.0,48.104,48.1133,47.9453,47.964,169047.0
2023-07-21 09:50:00,51.4,51.45,51.27,51.36,155768.0,47.9733,48.02,47.852,47.936,155768.0
2023-07-21 09:55:00,51.37,51.43,51.31,51.37,144698.0,47.9453,48.0013,47.8893,47.9453,144698.0
2023-07-21 10:00:00,51.37,51.54,51.31,51.5,98843.0,47.9453,48.104,47.8893,48.0667,98843.0
2023-07-21 10:05:00,51.51,51.64,51.5,51.64,64765.0,48.076,48.1973,48.0667,48.1973,64765.0
2023-07-21 10:10:00,51.65,51.82,51.63,51.79,109489.0,48.2067,48.3653,48.188,48.3373,109489.0
2023-07-21 10:15:00,51.8,51.81,51.62,51.72,100962.0,48.3467,48.356,48.1787,48.272,100962.0
2023-07-21 10:20:00,51.72,51.75,51.69,51.7,49918.0,48.272,48.3,48.244,48.2533,49918.0
2023-07-21 10:25:00,51.71,51.71,51.59,51.62,55516.0,48.2627,48.2627,48.1507,48.1787,55516.0
2023-07-21 10:30:00,51.62,51.77,51.61,51.77,51315.0,48.1787,48.3187,48.1693,48.3187,51315.0
2023-07-21 10:35:00,51.77,51.88,51.75,51.82,45905.0,48.3187,48.4213,48.3,48.3653,45905.0
2023-07-21 10:40:00,51.8,51.86,51.72,51.78,51463.0,48.3467,48.4027,48.272,48.328,51463.0
2023-07-21 10:45:00,51.78,51.79,51.69,51.79,63716.0,48.328,48.3373,48.244,48.3373,63716.0
2023-07-21 10:50:00,51.79,51.88,51.76,51.88,88570.0,48.3373,48.4213,48.3093,48.4213,88570.0
2023-07-21 10:55:00,51.88,51.89,51.79,51.84,103028.0,48.4213,48.4307,48.3373,48.384,103028.0
2023-07-21 11:00:00,51.85,51.89,51.79,51.8,80411.0,48.3933,48.4307,48.3373,48.3467,80411.0
2023-07-21 11:05:00,51.79,51.8,51.62,51.67,106063.0,48.3373,48.3467,48.1787,48.2253,106063.0
2023-07-21 11:10:00,51.67,51.72,51.59,51.67,98635.0,48.2253,48.272,48.1507,48.2253,98635.0
2023-07-21 11:15:00,51.67,51.78,51.66,51.77,87259.0,48.2253,48.328,48.216,48.3187,87259.0
2023-07-21 11:20:00,51.77,51.79,51.72,51.72,17859.0,48.3187,48.3373,48.272,48.272,17859.0
2023-07-21 11:25:00,51.72,51.78,51.69,51.78,26168.0,48.272,48.328,48.244,48.328,26168.0
2023-07-21 11:30:00,51.78,51.79,51.72,51.79,71343.0,48.328,48.3373,48.272,48.3373,71343.0
2023-07-21 11:35:00,51.79,51.89,51.79,51.89,93116.0,48.3373,48.4307,48.3373,48.4307,93116.0
2023-07-21 11:40:00,51.89,51.96,51.87,51.95,105788.0,48.4307,48.496,48.412,48.4867,105788.0
2023-07-21 11:45:00,51.95,51.97,51.86,51.94,73908.0,48.4867,48.5053,48.4027,48.4773,73908.0
2023-07-21 11:50:00,51.94,52.0,51.93,51.99,50247.0,48.4773,48.5333,48.468,48.524,50247.0
2023-07-21 11:55:00,51.98,52.04,51.95,52.0,135920.0,48.5147,48.5707,48.4867,48.5333,135920.0
2023-07-21 12:00:00,52.0,52.06,51.98,52.05,179762.0,48.5333,48.5893,48.5147,48.58,179762.0
2023-07-21 12:05:00,52.05,52.08,51.89,51.9,127881.0,48.58,48.608,48.4307,48.44,127881.0
2023-07-21 12:10:00,51.9,51.95,51.88,51.94,32995.0,48.44,48.4867,48.4213,48.4773,32995.0
2023-07-21 12:15:00,51.94,52.0,51.93,51.94,36479.0,48.4773,48.5333,48.468,48.4773,36479.0
2023-07-21 12:20:00,51.94,51.98,51.91,51.97,31670.0,48.4773,48.5147,48.4493,48.5053,31670.0
2023-07-21 12:25:00,51.97,52.02,51.93,52.02,36681.0,48.5053,48.552,48.468,48.552,36681.0
2023-07-21 12:30:00,52.01,52.04,51.97,52.04,46232.0,48.5427,48.5707,48.5053,48.5707,46232.0
2023-07-21 12:35:00,52.02,52.04,51.98,52.04,33577.0,48.552,48.5707,48.5147,48.5707,33577.0
2023-07-21 12:40:00,52.03,52.06,52.0,52.01,60763.0,48.5613,48.5893,48.5333,48.5427,60763.0
2023-07-21 12:45:00,52.02,52.02,51.93,51.97,50292.0,48.552,48.552,48.468,48.5053,50292.0
2023-07-21 12:50:00,51.97,52.04,51.96,52.04,35393.0,48.5053,48.5707,48.496,48.5707,35393.0
2023-07-21 12:55:00,52.04,52.05,51.99,52.03,30312.0,48.5707,48.58,48.524,48.5613,30312.0
2023-07-21 13:00:00,52.04,52.04,52.0,52.03,44138.0,48.5707,48.5707,48.5333,48.5613,44138.0
2023-07-21 13:05:00,52.03,52.04,51.99,52.03,35410.0,48.5613,48.5707,48.524,48.5613,35410.0
2023-07-21 13:10:00,52.03,52.03,51.95,52.02,60254.0,48.5613,48.5613,48.4867,48.552,60254.0
2023-07-21 13:15:00,52.01,52.05,51.99,52.02,69576.0,48.5427,48.58,48.524,48.552,69576.0
2023-07-21 13:20:00,52.03,52.04,52.0,52.04,33315.0,48.5613,48.5707,48.5333,48.5707,33315.0
2023-07-21 13:25:00,52.02,52.06,52.01,52.04,38143.0,48.552,48.5893,48.5427,48.5707,38143.0
2023-07-21 13:30:00,52.03,52.06,52.01,52.03,35679.0,48.5613,48.5893,48.5427,48.5613,35679.0
2023-07-21 13:35:00,52.03,52.09,52.02,52.08,78659.0,48.5613,48.6173,48.552,48.608,78659.0
2023-07-21 13:40:00,52.08,52.09,52.06,52.08,62739.0,48.608,48.6173,48.5893,48.608,62739.0
2023-07-21 13:45:00,52.07,52.1,52.03,52.09,237023.0,48.5987,48.6267,48.5613,48.6173,237023.0
2023-07-21 13:50:00,52.09,52.2,52.08,52.19,121245.0,48.6173,48.72,48.608,48.7107,121245.0
2023-07-21 13:55:00,52.19,52.2,52.14,52.19,65457.0,48.7107,48.72,48.664,48.7107,65457.0
2023-07-21 14:00:00,52.18,52.19,52.15,52.18,49653.0,48.7013,48.7107,48.6733,48.7013,49653.0
2023-07-21 14:05:00,52.18,52.2,52.16,52.2,45269.0,48.7013,48.72,48.6827,48.72,45269.0
2023-07-21 14:10:00,52.19,52.2,52.16,52.17,32642.0,48.7107,48.72,48.6827,48.692,32642.0
2023-07-21 14:15:00,52.17,52.18,52.13,52.14,50963.0,48.692,48.7013,48.6547,48.664,50963.0
2023-07-21 14:20:00,52.14,52.15,52.11,52.13,63302.0,48.664,48.6733,48.636,48.6547,63302.0
2023-07-21 14:25:00,52.13,52.2,52.12,52.19,64085.0,48.6547,48.72,48.6453,48.7107,64085.0
2023-07-21 14:30:00,52.2,52.29,52.19,52.29,137002.0,48.72,48.804,48.7107,48.804,137002.0
2023-07-21 14:35:00,52.29,52.39,52.28,52.3,204584.0,48.804,48.8973,48.7947,48.8133,204584.0
2023-07-21 14:40:00,52.3,52.45,52.26,52.43,112837.0,48.8133,48.9533,48.776,48.9347,112837.0
2023-07-21 14:45:00,52.43,52.47,52.39,52.47,106367.0,48.9347,48.972,48.8973,48.972,106367.0
2023-07-21 14:50:00,52.46,52.47,52.4,52.42,78822.0,48.9627,48.972,48.9067,48.9253,78822.0
2023-07-21 14:55:00,52.41,52.43,52.36,52.38,75467.0,48.916,48.9347,48.8693,48.888,75467.0
2023-07-21 15:00:00,52.39,52.4,52.31,52.34,48000.0,48.8973,48.9067,48.8227,48.8507,48000.0
2023-07-21 15:05:00,52.33,52.34,52.2,52.22,58336.0,48.8413,48.8507,48.72,48.7387,58336.0
2023-07-21 15:10:00,52.22,52.26,52.19,52.22,51943.0,48.7387,48.776,48.7107,48.7387,51943.0
2023-07-21 15:15:00,52.22,52.23,52.16,52.19,44596.0,48.7387,48.748,48.6827,48.7107,44596.0
2023-07-21 15:20:00,52.18,52.27,52.16,52.27,74997.0,48.7013,48.7853,48.6827,48.7853,74997.0
2023-07-21 15:25:00,52.27,52.32,52.24,52.28,88727.0,48.7853,48.832,48.7573,48.7947,88727.0
2023-07-21 15:30:00,52.29,52.32,52.26,52.27,69744.0,48.804,48.832,48.776,48.7853,69744.0
2023-07-21 15:35:00,52.26,52.27,52.21,52.22,55376.0,48.776,48.7853,48.7293,48.7387,55376.0
2023-07-21 15:40:00,52.23,52.23,52.14,52.16,78573.0,48.748,48.748,48.664,48.6827,78573.0
2023-07-21 15:45:00,52.16,52.25,52.15,52.19,179467.0,48.6827,48.7667,48.6733,48.7107,179467.0
2023-07-21 15:50:00,52.18,52.31,52.15,52.3,259489.0,48.7013,48.8227,48.6733,48.8133,259489.0
2023-07-21 15:55:00,52.3,52.39,52.25,52.26,980936.0,48.8133,48.8973,48.7667,48.776,980936.0
2023-07-24 09:30:00,52.5,52.68,52.49,52.58,257636.0,49.0,49.168,48.9907,49.0747,257636.0
2023-07-24 09:35:00,52.59,52.87,52.59,52.87,158650.0,49.084,49.3453,49.084,49.3453,158650.0
2023-07-24 09:40:00,52.87,52.88,52.71,52.73,92772.0,49.3453,49.3547,49.196,49.2147,92772.0
2023-07-24 09:45:00,52.71,52.76,52.62,52.7,75730.0,49.196,49.2427,49.112,49.1867,75730.0
2023-07-24 09:50:00,52.7,52.8,52.62,52.78,180699.0,49.1867,49.28,49.112,49.2613,180699.0
2023-07-24 09:55:00,52.77,52.81,52.62,52.71,89678.0,49.252,49.2893,49.112,49.196,89678.0
2023-07-24 10:00:00,52.7,52.79,52.66,52.77,68452.0,49.1867,49.2707,49.1493,49.252,68452.0
2023-07-24 10:05:00,52.77,52.8,52.67,52.76,85053.0,49.252,49.28,49.1587,49.2427,85053.0
2023-07-24 10:10:00,52.77,52.88,52.62,52.73,209810.0,49.252,49.3547,49.112,49.2147,209810.0
2023-07-24 10:15:00,52.71,52.75,52.5,52.59,83905.0,49.196,49.2333,49.0,49.084,83905.0
2023-07-24 10:20:00,52.58,52.63,52.44,52.49,51075.0,49.0747,49.1213,48.944,48.9907,51075.0
2023-07-24 10:25:00,52.49,52.56,52.38,52.53,66089.0,48.9907,49.056,48.888,49.028,66089.0
2023-07-24 10:30:00,52.52,52.58,52.48,52.58,69821.0,49.0187,49.0747,48.9813,49.0747,69821.0
2023-07-24 10:35:00,52.58,52.67,52.51,52.6,105726.0,49.0747,49.1587,49.0093,49.0933,105726.0
2023-07-24 10:40:00,52.61,52.75,52.57,52.73,83517.0,49.1027,49.2333,49.0653,49.2147,83517.0
2023-07-24 10:45:00,52.73,52.77,52.66,52.75,78259.0,49.2147,49.252,49.1493,49.2333,78259.0
2023-07-24 10:50:00,52.77,52.82,52.74,52.75,111279.0,49.252,49.2987,49.224,49.2333,111279.0
2023-07-24 10:55:00,52.75,52.84,52.73,52.82,84963.0,49.2333,49.3173,49.2147,49.2987,84963.0
2023-07-24 11:00:00,52.83,52.86,52.77,52.83,43350.0,49.308,49.336,49.252,49.308,43350.0
2023-07-24 11:05:00,52.84,52.88,52.79,52.8,53225.0,49.3173,49.3547,49.2707,49.28,53225.0
2023-07-24 11:10:00,52.8,52.81,52.66,52.66,40562.0,49.28,49.2893,49.1493,49.1493,40562.0
2023-07-24 11:15:00,52.68,52.75,52.63,52.73,49459.0,49.168,49.2333,49.1213,49.2147,49459.0
2023-07-24 11:20:00,52.74,52.88,52.73,52.86,36091.0,49.224,49.3547,49.2147,49.336,36091.0
2023-07-24 11:25:00,52.86,52.9,52.8,52.9,52292.0,49.336,49.3733,49.28,49.3733,52292.0
2023-07-24 11:30:00,52.9,52.93,52.87,52.89,43274.0,49.3733,49.4013,49.3453,49.364,43274.0
2023-07-24 11:35:00,52.9,52.93,52.82,52.91,38964.0,49.3733,49.4013,49.2987,49.3827,38964.0
2023-07-24 11:40:00,52.91,52.98,52.87,52.88,68865.0,49.3827,49.448,49.3453,49.3547,68865.0
2023-07-24 11:45:00,52.88,52.98,52.88,52.97,40278.0,49.3547,49.448,49.3547,49.4387,40278.0
2023-07-24 11:50:00,52.97,52.99,52.92,52.98,27491.0,49.4387,49.4573,49.392,49.448,27491.0
2023-07-24 11:55:00,52.98,53.0,52.92,52.93,54346.0,49.448,49.4667,49.392,49.4013,54346.0
2023-07-24 12:00:00,52.93,53.06,52.91,53.02,142983.0,49.4013,49.5227,49.3827,49.4853,142983.0
2023-07-24 12:05:00,53.02,53.03,52.96,52.96,41803.0,49.4853,49.4947,49.4293,49.4293,41803.0
2023-07-24 12:10:00,52.97,53.12,52.96,53.09,77084.0,49.4387,49.5787,49.4293,49.5507,77084.0
2023-07-24 12:15:00,53.1,53.1,52.98,53.06,56362.0,49.56,49.56,49.448,49.5227,56362.0
2023-07-24 12:20:00,53.05,53.08,53.02,53.03,89227.0,49.5133,49.5413,49.4853,49.4947,89227.0
2023-07-24 12:25:00,53.04,53.1,53.03,53.09,46128.0,49.504,49.56,49.4947,49.5507,46128.0
2023-07-24 12:30:00,53.1,53.13,53.07,53.1,45765.0,49.56,49.588,49.532,49.56,45765.0
2023-07-24 12:35:00,53.1,53.11,53.05,53.11,30955.0,49.56,49.5693,49.5133,49.5693,30955.0
2023-07-24 12:40:00,53.12,53.13,53.07,53.12,45629.0,49.5787,49.588,49.532,49.5787,45629.0
2023-07-24 12:45:00,53.13,53.2,53.1,53.19,84215.0,49.588,49.6533,49.56,49.644,84215.0
2023-07-24 12:50:00,53.2,53.2,53.15,53.18,61005.0,49.6533,49.6533,49.6067,49.6347,61005.0
2023-07-24 12:55:00,53.18,53.19,53.14,53.19,55589.0,49.6347,49.644,49.5973,49.644,55589.0
2023-07-24 13:00:00,53.18,53.19,53.12,53.13,60928.0,49.6347,49.644,49.5787,49.588,60928.0
2023-07-24 13:05:00,53.14,53.19,53.11,53.18,48358.0,49.5973,49.644,49.5693,49.6347,48358.0
2023-07-24 13:10:00,53.17,53.2,53.15,53.2,42879.0,49.6253,49.6533,49.6067,49.6533,42879.0
2023-07-24 13:15:00,53.2,53.24,53.17,53.23,46201.0,49.6533,49.6907,49.6253,49.6813,46201.0
2023-07-24 13:20:00,53.24,53.29,53.2,53.28,84990.0,49.6907,49.7373,49.6533,49.728,84990.0
2023-07-24 13:25:00,53.28,53.45,53.28,53.44,146277.0,49.728,49.8867,49.728,49.8773,146277.0
2023-07-24 13:30:00,53.44,53.48,53.35,53.43,221835.0,49.8773,49.9147,49.7933,49.868,221835.0
2023-07-24 13:35:00,53.44,53.56,53.43,53.56,208283.0,49.8773,49.9893,49.868,49.9893,208283.0
2023-07-24 13:40:00,53.57,53.58,53.4,53.44,143573.0,49.9987,50.008,49.84,49.8773,143573.0
2023-07-24 13:45:00,53.45,53.47,53.41,53.41,79439.0,49.8867,49.9053,49.8493,49.8493,79439.0
2023-07-24 13:50:00,53.41,53.41,53.31,53.35,35497.0,49.8493,49.8493,49.756,49.7933,35497.0
2023-07-24 13:55:00,53.34,53.39,53.33,53.37,43578.0,49.784,49.8307,49.7747,49.812,43578.0
2023-07-24 14:00:00,53.38,53.41,53.34,53.36,30068.0,49.8213,49.8493,49.784,49.8027,30068.0
2023-07-24 14:05:00,53.36,53.48,53.35,53.46,123063.0,49.8027,49.9147,49.7933,49.896,123063.0
2023-07-24 14:10:00,53.46,53.47,53.3,53.32,134116.0,49.896,49.9053,49.7467,49.7653,134116.0
2023-07-24 14:15:00,53.33,53.34,53.28,53.29,34949.0,49.7747,49.784,49.728,49.7373,34949.0
2023-07-24 14:20:00,53.3,53.32,53.2,53.22,41275.0,49.7467,49.7653,49.6533,49.672,41275.0
2023-07-24 14:25:00,53.22,53.22,53.17,53.19,38397.0,49.672,49.672,49.6253,49.644,38397.0
2023-07-24 14:30:00,53.19,53.23,53.17,53.2,47234.0,49.644,49.6813,49.6253,49.6533,47234.0
2023-07-24 14:35:00,53.2,53.2,53.15,53.18,40902.0,49.6533,49.6533,49.6067,49.6347,40902.0
2023-07-24 14:40:00,53.19,53.2,53.09,53.1,116107.0,49.644,49.6533,49.5507,49.56,116107.0
2023-07-24 14:45:00,53.11,53.14,53.08,53.09,58498.0,49.5693,49.5973,49.5413,49.5507,58498.0
2023-07-24 14:50:00,53.09,53.13,53.06,53.11,57687.0,49.5507,49.588,49.5227,49.5693,57687.0
2023-07-24 14:55:00,53.1,53.14,53.08,53.13,49155.0,49.56,49.5973,49.5413,49.588,49155.0
2023-07-24 15:00:00,53.13,53.14,53.02,53.05,64810.0,49.588,49.5973,49.4853,49.5133,64810.0
2023-07-24 15:05:00,53.05,53.07,52.96,53.0,55701.0,49.5133,49.532,49.4293,49.4667,55701.0
2023-07-24 15:10:00,53.01,53.01,52.91,52.93,50792.0,49.476,49.476,49.3827,49.4013,50792.0
2023-07-24 15:15:00,52.93,52.95,52.9,52.94,67114.0,49.4013,49.42,49.3733,49.4107,67114.0
2023-07-24 15:20:00,52.95,52.95,52.87,52.89,90016.0,49.42,49.42,49.3453,49.364,90016.0
2023-07-24 15:25:00,52.89,52.95,52.87,52.9,172286.0,49.364,49.42,49.3453,49.3733,172286.0
2023-07-24 15:30:00,52.89,52.94,52.87,52.91,60087.0,49.364,49.4107,49.3453,49.3827,60087.0
2023-07-24 15:35:00,52.91,53.04,52.91,53.02,66647.0,49.3827,49.504,49.3827,49.4853,66647.0
2023-07-24 15:40:00,53.02,53.06,52.99,53.0,76229.0,49.4853,49.5227,49.4573,49.4667,76229.0
2023-07-24 15:45:00,53.0,53.14,52.97,53.12,253655.0,49.4667,49.5973,49.4387,49.5787,253655.0
2023-07-24 15:50:00,53.12,53.19,53.03,53.19,275535.0,49.5787,49.644,49.4947,49.644,275535.0
2023-07-24 15:55:00,53.19,53.25,53.07,53.09,470902.0,49.644,49.7,49.532,49.5507,470902.0
2023-07-25 09:30:00,53.0,53.22,52.94,53.16,212599.0,49.4667,49.672,49.4107,49.616,212599.0
2023-07-25 09:35:00,53.19,53.33,53.18,53.3,74854.0,49.644,49.7747,49.6347,49.7467,74854.0
2023-07-25 09:40:00,53.33,53.35,53.06,53.06,82753.0,49.7747,49.7933,49.5227,49.5227,82753.0
2023-07-25 09:45:00,53.05,53.09,52.91,52.92,134833.0,49.5133,49.5507,49.3827,49.392,134833.0
2023-07-25 09:50:00,52.92,53.02,52.91,53.0,85105.0,49.392,49.4853,49.3827,49.4667,85105.0
2023-07-25 09:55:00,53.0,53.06,52.86,52.91,101705.0,49.4667,49.5227,49.336,49.3827,101705.0
2023-07-25 10:00:00,52.91,53.03,52.91,52.99,63238.0,49.3827,49.4947,49.3827,49.4573,63238.0
2023-07-25 10:05:00,53.0,53.17,52.99,53.16,75279.0,49.4667,49.6253,49.4573,49.616,75279.0
2023-07-25 10:10:00,53.19,53.27,53.17,53.25,76886.0,49.644,49.7187,49.6253,49.7,76886.0
2023-07-25 10:15:00,53.25,53.3,53.18,53.24,44055.0,49.7,49.7467,49.6347,49.6907,44055.0
2023-07-25 10:20:00,53.24,53.33,53.24,53.32,36657.0,49.6907,49.7747,49.6907,49.7653,36657.0
2023-07-25 10:25:00,53.33,53.38,53.3,53.35,35367.0,49.7747,49.8213,49.7467,49.7933,35367.0
2023-07-25 10:30:00,53.34,53.4,53.3,53.31,41288.0,49.784,49.84,49.7467,49.756,41288.0
2023-07-25 10:35:00,53.31,53.39,53.28,53.28,45180.0,49.756,49.8307,49.728,49.728,45180.0
2023-07-25 10:40:00,53.27,53.42,53.26,53.41,36378.0,49.7187,49.8587,49.7093,49.8493,36378.0
2023-07-25 10:45:00,53.41,53.48,53.39,53.44,42694.0,49.8493,49.9147,49.8307,49.8773,42694.0
2023-07-25 10:50:00,53.45,53.45,53.39,53.41,34728.0,49.8867,49.8867,49.8307,49.8493,34728.0
2023-07-25 10:55:00,53.4,53.45,53.37,53.43,56177.0,49.84,49.8867,49.812,49.868,56177.0
2023-07-25 11:00:00,53.43,53.47,53.38,53.44,27688.0,49.868,49.9053,49.8213,49.8773,27688.0
2023-07-25 11:05:00,53.44,53.44,53.35,53.41,34802.0,49.8773,49.8773,49.7933,49.8493,34802.0
2023-07-25 11:10:00,53.41,53.43,53.36,53.42,53522.0,49.8493,49.868,49.8027,49.8587,53522.0
2023-07-25 11:15:00,53.43,53.47,53.38,53.39,47056.0,49.868,49.9053,49.8213,49.8307,47056.0
2023-07-25 11:20:00,53.39,53.47,53.39,53.43,42647.0,49.8307,49.9053,49.8307,49.868,42647.0
2023-07-25 11:25:00,53.43,53.45,53.4,53.41,57584.0,49.868,49.8867,49.84,49.8493,57584.0
2023-07-25 11:30:00,53.42,53.5,53.42,53.49,64426.0,49.8587,49.9333,49.8587,49.924,64426.0
2023-07-25 11:35:00,53.48,53.56,53.47,53.55,54966.0,49.9147,49.9893,49.9053,49.98,54966.0
2023-07-25 11:40:00,53.55,53.63,53.52,53.62,42759.0,49.98,50.0547,49.952,50.0453,42759.0
2023-07-25 11:45:00,53.63,53.68,53.62,53.64,73091.0,50.0547,50.1013,50.0453,50.064,73091.0
2023-07-25 11:50:00,53.65,53.65,53.56,53.63,41633.0,50.0733,50.0733,49.9893,50.0547,41633.0
2023-07-25 11:55:00,53.64,53.68,53.63,53.66,47873.0,50.064,50.1013,50.0547,50.0827,47873.0
2023-07-25 12:00:00,53.66,53.66,53.57,53.59,44648.0,50.0827,50.0827,49.9987,50.0173,44648.0
2023-07-25 12:05:00,53.59,53.63,53.55,53.61,49205.0,50.0173,50.0547,49.98,50.036,49205.0
2023-07-25 12:10:00,53.61,53.65,53.58,53.63,27963.0,50.036,50.0733,50.008,50.0547,27963.0
2023-07-25 12:15:00,53.63,53.64,53.56,53.59,31092.0,50.0547,50.064,49.9893,50.0173,31092.0
2023-07-25 12:20:00,53.6,53.61,53.53,53.59,27513.0,50.0267,50.036,49.9613,50.0173,27513.0
2023-07-25 12:25:00,53.59,53.61,53.54,53.6,19690.0,50.0173,50.036,49.9707,50.0267,19690.0
2023-07-25 12:30:00,53.59,53.6,53.56,53.56,18466.0,50.0173,50.0267,49.9893,49.9893,18466.0
2023-07-25 12:35:00,53.56,53.63,53.54,53.61,39817.0,49.9893,50.0547,49.9707,50.036,39817.0
2023-07-25 12:40:00,53.61,53.67,53.61,53.66,27488.0,50.036,50.092,50.036,50.0827,27488.0
2023-07-25 12:45:00,53.67,53.72,53.66,53.68,38944.0,50.092,50.1387,50.0827,50.1013,38944.0
2023-07-25 12:50:00,53.69,53.69,53.64,53.64,38175.0,50.1107,50.1107,50.064,50.064,38175.0
2023-07-25 12:55:00,53.64,53.71,53.62,53.7,33148.0,50.064,50.1293,50.0453,50.12,33148.0
2023-07-25 13:00:00,53.69,53.7,53.65,53.65,23058.0,50.1107,50.12,50.0733,50.0733,23058.0
2023-07-25 13:05:00,53.66,53.68,53.61,53.64,27749.0,50.0827,50.1013,50.036,50.064,27749.0
2023-07-25 13:10:00,53.63,53.66,53.58,53.66,44838.0,50.0547,50.0827,50.008,50.0827,44838.0
2023-07-25 13:15:00,53.66,53.7,53.64,53.7,62652.0,50.0827,50.12,50.064,50.12,62652.0
2023-07-25 13:20:00,53.71,53.72,53.66,53.66,38568.0,50.1293,50.1387,50.0827,50.0827,38568.0
2023-07-25 13:25:00,53.66,53.69,53.64,53.65,35939.0,50.0827,50.1107,50.064,50.0733,35939.0
2023-07-25 13:30:00,53.66,53.69,53.64,53.64,23960.0,50.0827,50.1107,50.064,50.064,23960.0
2023-07-25 13:35:00,53.64,53.68,53.63,53.67,19113.0,50.064,50.1013,50.0547,50.092,19113.0
2023-07-25 13:40:00,53.67,53.72,53.66,53.71,20808.0,50.092,50.1387,50.0827,50.1293,20808.0
2023-07-25 13:45:00,53.71,53.72,53.64,53.65,17783.0,50.1293,50.1387,50.064,50.0733,17783.0
2023-07-25 13:50:00,53.64,53.7,53.63,53.7,28133.0,50.064,50.12,50.0547,50.12,28133.0
2023-07-25 13:55:00,53.7,53.74,53.69,53.71,47374.0,50.12,50.1573,50.1107,50.1293,47374.0
2023-07-25 14:00:00,53.7,53.72,53.68,53.72,25950.0,50.12,50.1387,50.1013,50.1387,25950.0
2023-07-25 14:05:00,53.71,53.73,53.69,53.73,40530.0,50.1293,50.148,50.1107,50.148,40530.0
2023-07-25 14:10:00,53.73,53.78,53.72,53.76,81942.0,50.148,50.1947,50.1387,50.176,81942.0
2023-07-25 14:15:00,53.76,53.8,53.76,53.77,27554.0,50.176,50.2133,50.176,50.1853,27554.0
2023-07-25 14:20:00,53.78,53.79,53.74,53.79,28367.0,50.1947,50.204,50.1573,50.204,28367.0
2023-07-25 14:25:00,53.79,53.8,53.73,53.74,36253.0,50.204,50.2133,50.148,50.1573,36253.0
2023-07-25 14:30:00,53.75,53.79,53.75,53.78,35847.0,50.1667,50.204,50.1667,50.1947,35847.0
2023-07-25 14:35:00,53.77,53.8,53.72,53.72,43796.0,50.1853,50.2133,50.1387,50.1387,43796.0
2023-07-25 14:40:00,53.73,53.74,53.66,53.69,27362.0,50.148,50.1573,50.0827,50.1107,27362.0
2023-07-25 14:45:00,53.7,53.7,53.53,53.53,67044.0,50.12,50.12,49.9613,49.9613,67044.0
2023-07-25 14:50:00,53.53,53.58,53.5,53.56,33790.0,49.9613,50.008,49.9333,49.9893,33790.0
2023-07-25 14:55:00,53.55,53.59,53.54,53.59,27950.0,49.98,50.0173,49.9707,50.0173,27950.0
2023-07-25 15:00:00,53.59,53.62,53.54,53.57,38081.0,50.0173,50.0453,49.9707,49.9987,38081.0
2023-07-25 15:05:00,53.57,53.62,53.55,53.61,36901.0,49.9987,50.0453,49.98,50.036,36901.0
2023-07-25 15:10:00,53.62,53.63,53.57,53.58,81667.0,50.0453,50.0547,49.9987,50.008,81667.0
2023-07-25 15:15:00,53.59,53.59,53.54,53.55,38121.0,50.0173,50.0173,49.9707,49.98,38121.0
2023-07-25 15:20:00,53.56,53.59,53.53,53.57,43888.0,49.9893,50.0173,49.9613,49.9987,43888.0
2023-07-25 15:25:00,53.57,53.61,53.56,53.58,49707.0,49.9987,50.036,49.9893,50.008,49707.0
2023-07-25 15:30:00,53.59,53.6,53.54,53.58,52056.0,50.0173,50.0267,49.9707,50.008,52056.0
2023-07-25 15:35:00,53.58,53.62,53.53,53.61,49830.0,50.008,50.0453,49.9613,50.036,49830.0
2023-07-25 15:40:00,53.61,53.64,53.57,53.61,78039.0,50.036,50.064,49.9987,50.036,78039.0
2023-07-25 15:45:00,53.6,53.6,53.56,53.6,79494.0,50.0267,50.0267,49.9893,50.0267,79494.0
2023-07-25 15:50:00,53.59,53.6,53.5,53.52,110169.0,50.0173,50.0267,49.9333,49.952,110169.0
2023-07-25 15:55:00,53.52,53.53,53.39,53.4,307447.0,49.952,49.9613,49.8307,49.84,307447.0
2023-07-26 09:30:00,52.81,53.25,52.72,53.23,156964.0,49.2893,49.7,49.2053,49.6813,156964.0
2023-07-26 09:35:00,53.23,53.34,53.2,53.24,53943.0,49.6813,49.784,49.6533,49.6907,53943.0
2023-07-26 09:40:00,53.25,53.26,53.12,53.17,52683.0,49.7,49.7093,49.5787,49.6253,52683.0
2023-07-26 09:45:00,53.18,53.28,53.14,53.23,66224.0,49.6347,49.728,49.5973,49.6813,66224.0
2023-07-26 09:50:00,53.22,53.29,53.05,53.07,59626.0,49.672,49.7373,49.5133,49.532,59626.0
2023-07-26 09:55:00,53.06,53.18,53.01,53.05,38663.0,49.5227,49.6347,49.476,49.5133,38663.0
2023-07-26 10:00:00,53.06,53.07,52.91,52.97,54680.0,49.5227,49.532,49.3827,49.4387,54680.0
2023-07-26 10:05:00,52.97,53.07,52.94,53.04,62993.0,49.4387,49.532,49.4107,49.504,62993.0
2023-07-26 10:10:00,53.05,53.06,52.93,52.95,52225.0,49.5133,49.5227,49.4013,49.42,52225.0
2023-07-26 10:15:00,52.94,53.04,52.86,52.98,53395.0,49.4107,49.504,49.336,49.448,53395.0
2023-07-26 10:20:00,52.97,53.11,52.95,53.08,56340.0,49.4387,49.5693,49.42,49.5413,56340.0
2023-07-26 10:25:00,53.09,53.14,53.05,53.07,34117.0,49.5507,49.5973,49.5133,49.532,34117.0
2023-07-26 10:30:00,53.09,53.09,52.91,52.92,39810.0,49.5507,49.5507,49.3827,49.392,39810.0
2023-07-26 10:35:00,52.93,52.98,52.86,52.96,63342.0,49.4013,49.448,49.336,49.4293,63342.0
2023-07-26 10:40:00,52.96,53.04,52.86,52.95,104587.0,49.4293,49.504,49.336,49.42,104587.0
2023-07-26 10:45:00,52.94,53.1,52.93,53.1,40782.0,49.4107,49.56,49.4013,49.56,40782.0
2023-07-26 10:50:00,53.09,53.17,53.02,53.15,44135.0,49.5507,49.6253,49.4853,49.6067,44135.0
2023-07-26 10:55:00,53.15,53.23,53.13,53.22,42525.0,49.6067,49.6813,49.588,49.672,42525.0
2023-07-26 11:00:00,53.24,53.3,53.17,53.27,31443.0,49.6907,49.7467,49.6253,49.7187,31443.0
2023-07-26 11:05:00,53.29,53.33,53.23,53.33,44714.0,49.7373,49.7747,49.6813,49.7747,44714.0
2023-07-26 11:10:00,53.33,53.35,53.25,53.32,42215.0,49.7747,49.7933,49.7,49.7653,42215.0
2023-07-26 11:15:00,53.32,53.36,53.27,53.29,46566.0,49.7653,49.8027,49.7187,49.7373,46566.0
2023-07-26 11:20:00,53.28,53.35,53.26,53.31,31634.0,49.728,49.7933,49.7093,49.756,31634.0
2023-07-26 11:25:00,53.31,53.35,53.28,53.3,24155.0,49.756,49.7933,49.728,49.7467,24155.0
2023-07-26 11:30:00,53.3,53.32,53.23,53.23,29319.0,49.7467,49.7653,49.6813,49.6813,29319.0
2023-07-26 11:35:00,53.23,53.3,53.22,53.26,24659.0,49.6813,49.7467,49.672,49.7093,24659.0
2023-07-26 11:40:00,53.28,53.35,53.26,53.27,26170.0,49.728,49.7933,49.7093,49.7187,26170.0
2023-07-26 11:45:00,53.28,53.37,53.27,53.35,29728.0,49.728,49.812,49.7187,49.7933,29728.0
2023-07-26 11:50:00,53.35,53.38,53.29,53.37,35221.0,49.7933,49.8213,49.7373,49.812,35221.0
2023-07-26 11:55:00,53.37,53.37,53.25,53.27,33978.0,49.812,49.812,49.7,49.7187,33978.0
2023-07-26 12:00:00,53.27,53.28,53.2,53.22,30156.0,49.7187,49.728,49.6533,49.672,30156.0
2023-07-26 12:05:00,53.22,53.22,53.14,53.16,23316.0,49.672,49.672,49.5973,49.616,23316.0
2023-07-26 12:10:00,53.15,53.18,53.13,53.17,25864.0,49.6067,49.6347,49.588,49.6253,25864.0
2023-07-26 12:15:00,53.18,53.23,53.16,53.21,23608.0,49.6347,49.6813,49.616,49.6627,23608.0
2023-07-26 12:20:00,53.23,53.3,53.23,53.3,19340.0,49.6813,49.7467,49.6813,49.7467,19340.0
2023-07-26 12:25:00,53.3,53.31,53.24,53.25,25006.0,49.7467,49.756,49.6907,49.7,25006.0
2023-07-26 12:30:00,53.25,53.25,53.15,53.19,27525.0,49.7,49.7,49.6067,49.644,27525.0
2023-07-26 12:35:00,53.19,53.21,53.13,53.19,13893.0,49.644,49.6627,49.588,49.644,13893.0
2023-07-26 12:40:00,53.2,53.24,53.18,53.22,19303.0,49.6533,49.6907,49.6347,49.672,19303.0
2023-07-26 12:45:00,53.22,53.26,53.19,53.24,10913.0,49.672,49.7093,49.644,49.6907,10913.0
2023-07-26 12:50:00,53.23,53.31,53.23,53.31,16277.0,49.6813,49.756,49.6813,49.756,16277.0
2023-07-26 12:55:00,53.31,53.33,53.29,53.32,28177.0,49.756,49.7747,49.7373,49.7653,28177.0
2023-07-26 13:00:00,53.32,53.32,53.28,53.31,22263.0,49.7653,49.7653,49.728,49.756,22263.0
2023-07-26 13:05:00,53.31,53.32,53.27,53.3,26743.0,49.756,49.7653,49.7187,49.7467,26743.0
2023-07-26 13:10:00,53.31,53.32,53.26,53.27,14531.0,49.756,49.7653,49.7093,49.7187,14531.0
2023-07-26 13:15:00,53.26,53.33,53.25,53.32,22845.0,49.7093,49.7747,49.7,49.7653,22845.0
2023-07-26 13:20:00,53.32,53.35,53.27,53.28,31542.0,49.7653,49.7933,49.7187,49.728,31542.0
2023-07-26 13:25:00,53.27,53.29,53.25,53.26,14604.0,49.7187,49.7373,49.7,49.7093,14604.0
2023-07-26 13:30:00,53.24,53.29,53.24,53.28,12021.0,49.6907,49.7373,49.6907,49.728,12021.0
2023-07-26 13:35:00,53.27,53.3,53.25,53.29,19098.0,49.7187,49.7467,49.7,49.7373,19098.0
2023-07-26 13:40:00,53.29,53.34,53.28,53.32,25842.0,49.7373,49.784,49.728,49.7653,25842.0
2023-07-26 13:45:00,53.32,53.36,53.26,53.27,35378.0,49.7653,49.8027,49.7093,49.7187,35378.0
2023-07-26 13:50:00,53.27,53.32,53.25,53.29,30379.0,49.7187,49.7653,49.7,49.7373,30379.0
2023-07-26 13:55:00,53.3,53.33,53.25,53.26,27721.0,49.7467,49.7747,49.7,49.7093,27721.0
2023-07-26 14:00:00,53.23,53.3,53.22,53.24,27837.0,49.6813,49.7467,49.672,49.6907,27837.0
2023-07-26 14:05:00,53.26,53.29,53.17,53.27,37594.0,49.7093,49.7373,49.6253,49.7187,37594.0
2023-07-26 14:10:00,53.28,53.31,53.19,53.2,29192.0,49.728,49.756,49.644,49.6533,29192.0
2023-07-26 14:15:00,53.21,53.27,53.19,53.26,17332.0,49.6627,49.7187,49.644,49.7093,17332.0
2023-07-26 14:20:00,53.26,53.32,53.22,53.23,28008.0,49.7093,49.7653,49.672,49.6813,28008.0
2023-07-26 14:25:00,53.21,53.22,53.12,53.18,23015.0,49.6627,49.672,49.5787,49.6347,23015.0
2023-07-26 14:30:00,53.19,53.3,53.16,53.29,30004.0,49.644,49.7467,49.616,49.7373,30004.0
2023-07-26 14:35:00,53.3,53.43,53.29,53.41,85503.0,49.7467,49.868,49.7373,49.8493,85503.0
2023-07-26 14:40:00,53.41,53.46,53.39,53.44,71888.0,49.8493,49.896,49.8307,49.8773,71888.0
2023-07-26 14:45:00,53.45,53.48,53.34,53.43,40344.0,49.8867,49.9147,49.784,49.868,40344.0
2023-07-26 14:50:00,53.42,53.47,53.34,53.37,35831.0,49.8587,49.9053,49.784,49.812,35831.0
2023-07-26 14:55:00,53.34,53.34,53.21,53.3,25167.0,49.784,49.784,49.6627,49.7467,25167.0
2023-07-26 15:00:00,53.3,53.33,53.25,53.3,27774.0,49.7467,49.7747,49.7,49.7467,27774.0
2023-07-26 15:05:00,53.31,53.32,53.06,53.08,66774.0,49.756,49.7653,49.5227,49.5413,66774.0
2023-07-26 15:10:00,53.05,53.15,53.05,53.13,31003.0,49.5133,49.6067,49.5133,49.588,31003.0
2023-07-26 15:15:00,53.13,53.2,53.1,53.16,26751.0,49.588,49.6533,49.56,49.616,26751.0
2023-07-26 15:20:00,53.16,53.19,53.12,53.16,28200.0,49.616,49.644,49.5787,49.616,28200.0
2023-07-26 15:25:00,53.15,53.23,53.15,53.21,29791.0,49.6067,49.6813,49.6067,49.6627,29791.0
2023-07-26 15:30:00,53.21,53.24,53.14,53.21,36033.0,49.6627,49.6907,49.5973,49.6627,36033.0
2023-07-26 15:35:00,53.21,53.23,53.13,53.16,46112.0,49.6627,49.6813,49.588,49.616,46112.0
2023-07-26 15:40:00,53.17,53.26,53.16,53.23,38817.0,49.6253,49.7093,49.616,49.6813,38817.0
2023-07-26 15:45:00,53.24,53.26,53.18,53.2,61352.0,49.6907,49.7093,49.6347,49.6533,61352.0
2023-07-26 15:50:00,53.19,53.27,53.18,53.26,137922.0,49.644,49.7187,49.6347,49.7093,137922.0
2023-07-26 15:55:00,53.26,53.26,52.99,53.15,803238.0,49.7093,49.7093,49.4573,49.6067,803238.0
2023-07-27 09:30:00,53.6,53.65,53.39,53.44,178303.0,50.0267,50.0733,49.8307,49.8773,178303.0
2023-07-27 09:35:00,53.43,53.44,53.04,53.1,97336.0,49.868,49.8773,49.504,49.56,97336.0
2023-07-27 09:40:00,53.09,53.09,52.82,52.88,132919.0,49.5507,49.5507,49.2987,49.3547,132919.0
2023-07-27 09:45:00,52.88,52.98,52.71,52.83,171061.0,49.3547,49.448,49.196,49.308,171061.0
2023-07-27 09:50:00,52.85,53.0,52.85,52.96,50541.0,49.3267,49.4667,49.3267,49.4293,50541.0
2023-07-27 09:55:00,52.95,53.09,52.9,53.08,44740.0,49.42,49.5507,49.3733,49.5413,44740.0
2023-07-27 10:00:00,53.09,53.13,53.04,53.13,49435.0,49.5507,49.588,49.504,49.588,49435.0
2023-07-27 10:05:00,53.13,53.24,53.09,53.21,53673.0,49.588,49.6907,49.5507,49.6627,53673.0
2023-07-27 10:10:00,53.22,53.27,53.15,53.26,66279.0,49.672,49.7187,49.6067,49.7093,66279.0
2023-07-27 10:15:00,53.26,53.34,53.2,53.29,172768.0,49.7093,49.784,49.6533,49.7373,172768.0
2023-07-27 10:20:00,53.28,53.29,53.21,53.27,45103.0,49.728,49.7373,49.6627,49.7187,45103.0
2023-07-27 10:25:00,53.27,53.3,53.22,53.29,88506.0,49.7187,49.7467,49.672,49.7373,88506.0
2023-07-27 10:30:00,53.27,53.37,53.24,53.37,39415.0,49.7187,49.812,49.6907,49.812,39415.0
2023-07-27 10:35:00,53.37,53.38,53.3,53.33,50113.0,49.812,49.8213,49.7467,49.7747,50113.0
2023-07-27 10:40:00,53.33,53.38,53.28,53.35,53198.0,49.7747,49.8213,49.728,49.7933,53198.0
2023-07-27 10:45:00,53.34,53.35,53.23,53.28,74842.0,49.784,49.7933,49.6813,49.728,74842.0
2023-07-27 10:50:00,53.28,53.37,53.22,53.34,91444.0,49.728,49.812,49.672,49.784,91444.0
2023-07-27 10:55:00,53.33,53.34,53.21,53.22,56202.0,49.7747,49.784,49.6627,49.672,56202.0
2023-07-27 11:00:00,53.22,53.34,53.12,53.29,113534.0,49.672,49.784,49.5787,49.7373,113534.0
2023-07-27 11:05:00,53.31,53.35,53.27,53.28,52600.0,49.756,49.7933,49.7187,49.728,52600.0
2023-07-27 11:10:00,53.29,53.33,53.19,53.22,37192.0,49.7373,49.7747,49.644,49.672,37192.0
2023-07-27 11:15:00,53.21,53.26,53.17,53.21,27337.0,49.6627,49.7093,49.6253,49.6627,27337.0
2023-07-27 11:20:00,53.21,53.21,53.15,53.19,38296.0,49.6627,49.6627,49.6067,49.644,38296.0
2023-07-27 11:25:00,53.2,53.22,53.07,53.07,32870.0,49.6533,49.672,49.532,49.532,32870.0
2023-07-27 11:30:00,53.08,53.11,53.0,53.07,39175.0,49.5413,49.5693,49.4667,49.532,39175.0
2023-07-27 11:35:00,53.07,53.1,53.04,53.06,27864.0,49.532,49.56,49.504,49.5227,27864.0
2023-07-27 11:40:00,53.08,53.12,53.06,53.1,30325.0,49.5413,49.5787,49.5227,49.56,30325.0
2023-07-27 11:45:00,53.09,53.19,53.09,53.19,21938.0,49.5507,49.644,49.5507,49.644,21938.0
2023-07-27 11:50:00,53.19,53.27,53.18,53.27,60492.0,49.644,49.7187,49.6347,49.7187,60492.0
2023-07-27 11:55:00,53.27,53.32,53.25,53.32,73820.0,49.7187,49.7653,49.7,49.7653,73820.0
2023-07-27 12:00:00,53.33,53.33,53.25,53.28,33696.0,49.7747,49.7747,49.7,49.728,33696.0
2023-07-27 12:05:00,53.28,53.31,53.25,53.29,17819.0,49.728,49.756,49.7,49.7373,17819.0
2023-07-27 12:10:00,53.29,53.31,53.28,53.3,15571.0,49.7373,49.756,49.728,49.7467,15571.0
2023-07-27 12:15:00,53.3,53.31,53.27,53.3,22994.0,49.7467,49.756,49.7187,49.7467,22994.0
2023-07-27 12:20:00,53.3,53.34,53.29,53.32,30741.0,49.7467,49.784,49.7373,49.7653,30741.0
2023-07-27 12:25:00,53.32,53.36,53.3,53.34,40633.0,49.7653,49.8027,49.7467,49.784,40633.0
2023-07-27 12:30:00,53.34,53.38,53.31,53.33,47297.0,49.784,49.8213,49.756,49.7747,47297.0
2023-07-27 12:35:00,53.33,53.4,53.31,53.4,49226.0,49.7747,49.84,49.756,49.84,49226.0
2023-07-27 12:40:00,53.4,53.45,53.35,53.36,68442.0,49.84,49.8867,49.7933,49.8027,68442.0
2023-07-27 12:45:00,53.36,53.39,53.33,53.35,53270.0,49.8027,49.8307,49.7747,49.7933,53270.0
2023-07-27 12:50:00,53.34,53.37,53.28,53.28,32621.0,49.784,49.812,49.728,49.728,32621.0
2023-07-27 12:55:00,53.3,53.4,53.29,53.4,53137.0,49.7467,49.84,49.7373,49.84,53137.0
2023-07-27 13:00:00,53.4,53.43,53.35,53.36,73987.0,49.84,49.868,49.7933,49.8027,73987.0
2023-07-27 13:05:00,53.35,53.38,53.31,53.36,53855.0,49.7933,49.8213,49.756,49.8027,53855.0
2023-07-27 13:10:00,53.36,53.42,53.33,53.34,68477.0,49.8027,49.8587,49.7747,49.784,68477.0
2023-07-27 13:15:00,53.33,53.33,53.27,53.27,73785.0,49.7747,49.7747,49.7187,49.7187,73785.0
2023-07-27 13:20:00,53.26,53.26,53.17,53.17,39917.0,49.7093,49.7093,49.6253,49.6253,39917.0
2023-07-27 13:25:00,53.17,53.21,53.13,53.14,43903.0,49.6253,49.6627,49.588,49.5973,43903.0
2023-07-27 13:30:00,53.14,53.15,53.06,53.06,32128.0,49.5973,49.6067,49.5227,49.5227,32128.0
2023-07-27 13:35:00,53.05,53.07,52.97,52.99,85773.0,49.5133,49.532,49.4387,49.4573,85773.0
2023-07-27 13:40:00,53.0,53.05,52.99,53.0,25768.0,49.4667,49.5133,49.4573,49.4667,25768.0
2023-07-27 13:45:00,52.99,53.04,52.95,53.02,55009.0,49.4573,49.504,49.42,49.4853,55009.0
2023-07-27 13:50:00,53.03,53.03,52.94,52.95,84435.0,49.4947,49.4947,49.4107,49.42,84435.0
2023-07-27 13:55:00,52.95,52.99,52.9,52.93,28010.0,49.42,49.4573,49.3733,49.4013,28010.0
2023-07-27 14:00:00,52.91,52.92,52.87,52.89,54823.0,49.3827,49.392,49.3453,49.364,54823.0
2023-07-27 14:05:00,52.89,52.94,52.83,52.86,36284.0,49.364,49.4107,49.308,49.336,36284.0
2023-07-27 14:10:00,52.83,52.84,52.69,52.7,40948.0,49.308,49.3173,49.1773,49.1867,40948.0
2023-07-27 14:15:00,52.69,52.7,52.62,52.7,56689.0,49.1773,49.1867,49.112,49.1867,56689.0
2023-07-27 14:20:00,52.69,52.73,52.65,52.69,85213.0,49.1773,49.2147,49.14,49.1773,85213.0
2023-07-27 14:25:00,52.7,52.79,52.64,52.73,132041.0,49.1867,49.2707,49.1307,49.2147,132041.0
2023-07-27 14:30:00,52.72,52.76,52.67,52.69,102435.0,49.2053,49.2427,49.1587,49.1773,102435.0
2023-07-27 14:35:00,52.7,52.71,52.62,52.67,76629.0,49.1867,49.196,49.112,49.1587,76629.0
2023-07-27 14:40:00,52.67,52.72,52.63,52.72,31886.0,49.1587,49.2053,49.1213,49.2053,31886.0
2023-07-27 14:45:00,52.72,52.74,52.67,52.68,36934.0,49.2053,49.224,49.1587,49.168,36934.0
2023-07-27 14:50:00,52.67,52.7,52.65,52.66,43543.0,49.1587,49.1867,49.14,49.1493,43543.0
2023-07-27 14:55:00,52.65,52.65,52.57,52.59,52195.0,49.14,49.14,49.0653,49.084,52195.0
2023-07-27 15:00:00,52.59,52.61,52.47,52.48,86575.0,49.084,49.1027,48.972,48.9813,86575.0
2023-07-27 15:05:00,52.48,52.5,52.37,52.46,91917.0,48.9813,49.0,48.8787,48.9627,91917.0
2023-07-27 15:10:00,52.47,52.57,52.46,52.54,65434.0,48.972,49.0653,48.9627,49.0373,65434.0
2023-07-27 15:15:00,52.51,52.54,52.46,52.49,48359.0,49.0093,49.0373,48.9627,48.9907,48359.0
2023-07-27 15:20:00,52.5,52.53,52.4,52.41,66029.0,49.0,49.028,48.9067,48.916,66029.0
2023-07-27 15:25:00,52.41,52.41,52.29,52.31,71342.0,48.916,48.916,48.804,48.8227,71342.0
2023-07-27 15:30:00,52.32,52.37,52.22,52.23,84488.0,48.832,48.8787,48.7387,48.748,84488.0
2023-07-27 15:35:00,52.21,52.23,52.09,52.11,130017.0,48.7293,48.748,48.6173,48.636,130017.0
2023-07-27 15:40:00,52.11,52.14,52.05,52.09,107014.0,48.636,48.664,48.58,48.6173,107014.0
2023-07-27 15:45:00,52.1,52.14,52.01,52.1,175908.0,48.6267,48.664,48.5427,48.6267,175908.0
2023-07-27 15:50:00,52.1,52.19,52.08,52.16,222238.0,48.6267,48.7107,48.608,48.6827,222238.0
2023-07-27 15:55:00,52.15,52.26,52.14,52.22,354653.0,48.6733,48.776,48.664,48.7387,354653.0
2023-07-28 09:30:00,52.55,52.66,52.26,52.36,199922.0,49.0467,49.1493,48.776,48.8693,199922.0
2023-07-28 09:35:00,52.3,52.34,52.08,52.27,169840.0,48.8133,48.8507,48.608,48.7853,169840.0
2023-07-28 09:40:00,52.29,52.46,52.15,52.17,79995.0,48.804,48.9627,48.6733,48.692,79995.0
2023-07-28 09:45:00,52.17,52.52,52.17,52.51,57212.0,48.692,49.0187,48.692,49.0093,57212.0
2023-07-28 09:50:00,52.52,52.61,52.46,52.46,42099.0,49.0187,49.1027,48.9627,48.9627,42099.0
2023-07-28 09:55:00,52.47,52.57,52.45,52.53,81680.0,48.972,49.0653,48.9533,49.028,81680.0
2023-07-28 10:00:00,52.56,52.65,52.53,52.53,51624.0,49.056,49.14,49.028,49.028,51624.0
2023-07-28 10:05:00,52.54,52.57,52.47,52.54,72326.0,49.0373,49.0653,48.972,49.0373,72326.0
2023-07-28 10:10:00,52.53,52.74,52.53,52.73,74468.0,49.028,49.224,49.028,49.2147,74468.0
2023-07-28 10:15:00,52.72,52.85,52.72,52.83,81823.0,49.2053,49.3267,49.2053,49.308,81823.0
2023-07-28 10:20:00,52.84,52.84,52.75,52.78,35623.0,49.3173,49.3173,49.2333,49.2613,35623.0
2023-07-28 10:25:00,52.77,52.78,52.59,52.6,40134.0,49.252,49.2613,49.084,49.0933,40134.0
2023-07-28 10:30:00,52.6,52.63,52.53,52.53,21591.0,49.0933,49.1213,49.028,49.028,21591.0
2023-07-28 10:35:00,52.51,52.53,52.41,52.48,33472.0,49.0093,49.028,48.916,48.9813,33472.0
2023-07-28 10:40:00,52.43,52.5,52.37,52.45,24426.0,48.9347,49.0,48.8787,48.9533,24426.0
2023-07-28 10:45:00,52.47,52.55,52.47,52.5,24532.0,48.972,49.0467,48.972,49.0,24532.0
2023-07-28 10:50:00,52.52,52.58,52.51,52.55,34495.0,49.0187,49.0747,49.0093,49.0467,34495.0
2023-07-28 10:55:00,52.58,52.7,52.57,52.69,31843.0,49.0747,49.1867,49.0653,49.1773,31843.0
2023-07-28 11:00:00,52.69,52.69,52.57,52.61,24071.0,49.1773,49.1773,49.0653,49.1027,24071.0
2023-07-28 11:05:00,52.61,52.62,52.5,52.53,23261.0,49.1027,49.112,49.0,49.028,23261.0
2023-07-28 11:10:00,52.52,52.55,52.5,52.53,27629.0,49.0187,49.0467,49.0,49.028,27629.0
2023-07-28 11:15:00,52.52,52.62,52.5,52.57,28640.0,49.0187,49.112,49.0,49.0653,28640.0
2023-07-28 11:20:00,52.56,52.74,52.56,52.72,38247.0,49.056,49.224,49.056,49.2053,38247.0
2023-07-28 11:25:00,52.73,52.76,52.67,52.67,25438.0,49.2147,49.2427,49.1587,49.1587,25438.0
2023-07-28 11:30:00,52.65,52.75,52.63,52.68,37989.0,49.14,49.2333,49.1213,49.168,37989.0
2023-07-28 11:35:00,52.69,52.77,52.69,52.76,37764.0,49.1773,49.252,49.1773,49.2427,37764.0
2023-07-28 11:40:00,52.77,52.85,52.77,52.84,31311.0,49.252,49.3267,49.252,49.3173,31311.0
2023-07-28 11:45:00,52.84,52.84,52.75,52.75,33567.0,49.3173,49.3173,49.2333,49.2333,33567.0
2023-07-28 11:50:00,52.76,52.78,52.65,52.66,31986.0,49.2427,49.2613,49.14,49.1493,31986.0
2023-07-28 11:55:00,52.66,52.73,52.64,52.73,39128.0,49.1493,49.2147,49.1307,49.2147,39128.0
2023-07-28 12:00:00,52.73,52.73,52.59,52.65,42170.0,49.2147,49.2147,49.084,49.14,42170.0
2023-07-28 12:05:00,52.66,52.69,52.62,52.66,20008.0,49.1493,49.1773,49.112,49.1493,20008.0
2023-07-28 12:10:00,52.66,52.69,52.64,52.68,17419.0,49.1493,49.1773,49.1307,49.168,17419.0
2023-07-28 12:15:00,52.68,52.7,52.65,52.66,14457.0,49.168,49.1867,49.14,49.1493,14457.0
2023-07-28 12:20:00,52.67,52.74,52.64,52.73,24671.0,49.1587,49.224,49.1307,49.2147,24671.0
2023-07-28 12:25:00,52.73,52.76,52.7,52.73,25962.0,49.2147,49.2427,49.1867,49.2147,25962.0
2023-07-28 12:30:00,52.73,52.76,52.7,52.72,21711.0,49.2147,49.2427,49.1867,49.2053,21711.0
2023-07-28 12:35:00,52.71,52.79,52.71,52.79,25102.0,49.196,49.2707,49.196,49.2707,25102.0
2023-07-28 12:40:00,52.8,52.81,52.76,52.77,34196.0,49.28,49.2893,49.2427,49.252,34196.0
2023-07-28 12:45:00,52.76,52.81,52.75,52.8,62338.0,49.2427,49.2893,49.2333,49.28,62338.0
2023-07-28 12:50:00,52.8,52.83,52.76,52.77,25390.0,49.28,49.308,49.2427,49.252,25390.0
2023-07-28 12:55:00,52.78,52.8,52.75,52.77,21615.0,49.2613,49.28,49.2333,49.252,21615.0
2023-07-28 13:00:00,52.77,52.79,52.73,52.78,24117.0,49.252,49.2707,49.2147,49.2613,24117.0
2023-07-28 13:05:00,52.79,52.81,52.74,52.79,15277.0,49.2707,49.2893,49.224,49.2707,15277.0
2023-07-28 13:10:00,52.79,52.83,52.77,52.83,40220.0,49.2707,49.308,49.252,49.308,40220.0
2023-07-28 13:15:00,52.83,52.9,52.82,52.9,35340.0,49.308,49.3733,49.2987,49.3733,35340.0
2023-07-28 13:20:00,52.9,52.92,52.83,52.89,51294.0,49.3733,49.392,49.308,49.364,51294.0
2023-07-28 13:25:00,52.88,52.89,52.85,52.86,31992.0,49.3547,49.364,49.3267,49.336,31992.0
2023-07-28 13:30:00,52.85,52.85,52.72,52.73,60357.0,49.3267,49.3267,49.2053,49.2147,60357.0
2023-07-28 13:35:00,52.72,52.78,52.66,52.76,90032.0,49.2053,49.2613,49.1493,49.2427,90032.0
2023-07-28 13:40:00,52.77,52.77,52.66,52.69,105068.0,49.252,49.252,49.1493,49.1773,105068.0
2023-07-28 13:45:00,52.69,52.69,52.59,52.61,75753.0,49.1773,49.1773,49.084,49.1027,75753.0
2023-07-28 13:50:00,52.59,52.7,52.57,52.7,34766.0,49.084,49.1867,49.0653,49.1867,34766.0
2023-07-28 13:55:00,52.7,52.76,52.69,52.75,40554.0,49.1867,49.2427,49.1773,49.2333,40554.0
2023-07-28 14:00:00,52.75,52.77,52.71,52.74,31763.0,49.2333,49.252,49.196,49.224,31763.0
2023-07-28 14:05:00,52.74,52.76,52.7,52.74,26212.0,49.224,49.2427,49.1867,49.224,26212.0
2023-07-28 14:10:00,52.75,52.78,52.72,52.78,35430.0,49.2333,49.2613,49.2053,49.2613,35430.0
2023-07-28 14:15:00,52.78,52.8,52.76,52.78,18976.0,49.2613,49.28,49.2427,49.2613,18976.0
2023-07-28 14:20:00,52.77,52.8,52.76,52.78,49577.0,49.252,49.28,49.2427,49.2613,49577.0
2023-07-28 14:25:00,52.77,52.85,52.77,52.8,26223.0,49.252,49.3267,49.252,49.28,26223.0
2023-07-28 14:30:00,52.8,52.83,52.79,52.8,23212.0,49.28,49.308,49.2707,49.28,23212.0
2023-07-28 14:35:00,52.81,52.85,52.78,52.78,24770.0,49.2893,49.3267,49.2613,49.2613,24770.0
2023-07-28 14:40:00,52.78,52.81,52.72,52.79,23516.0,49.2613,49.2893,49.2053,49.2707,23516.0
2023-07-28 14:45:00,52.79,52.81,52.76,52.81,22366.0,49.2707,49.2893,49.2427,49.2893,22366.0
2023-07-28 14:50:00,52.8,52.85,52.78,52.84,51674.0,49.28,49.3267,49.2613,49.3173,51674.0
2023-07-28 14:55:00,52.85,52.85,52.78,52.79,26003.0,49.3267,49.3267,49.2613,49.2707,26003.0
2023-07-28 15:00:00,52.8,52.88,52.8,52.85,51321.0,49.28,49.3547,49.28,49.3267,51321.0
2023-07-28 15:05:00,52.85,52.87,52.83,52.86,44846.0,49.3267,49.3453,49.308,49.336,44846.0
2023-07-28 15:10:00,52.86,52.94,52.85,52.91,58343.0,49.336,49.4107,49.3267,49.3827,58343.0
2023-07-28 15:15:00,52.9,52.92,52.89,52.92,35816.0,49.3733,49.392,49.364,49.392,35816.0
2023-07-28 15:20:00,52.91,52.95,52.89,52.92,46833.0,49.3827,49.42,49.364,49.392,46833.0
2023-07-28 15:25:00,52.91,52.93,52.88,52.89,57340.0,49.3827,49.4013,49.3547,49.364,57340.0
2023-07-28 15:30:00,52.89,52.92,52.88,52.89,70992.0,49.364,49.392,49.3547,49.364,70992.0
2023-07-28 15:35:00,52.89,52.92,52.88,52.89,62493.0,49.364,49.392,49.3547,49.364,62493.0
2023-07-28 15:40:00,52.89,52.91,52.85,52.87,47709.0,49.364,49.3827,49.3267,49.3453,47709.0
2023-07-28 15:45:00,52.87,52.89,52.78,52.87,169760.0,49.3453,49.364,49.2613,49.3453,169760.0
2023-07-28 15:50:00,52.86,52.93,52.85,52.93,178940.0,49.336,49.4013,49.3267,49.4013,178940.0
2023-07-28 15:55:00,52.93,53.02,52.9,53.0,350067.0,49.4013,49.4853,49.3733,49.4667,350067.0
2023-07-31 09:30:00,53.5,53.99,53.43,53.9,229737.0,49.9333,50.3907,49.868,50.3067,229737.0
2023-07-31 09:35:00,53.9,53.94,53.58,53.67,96873.0,50.3067,50.344,50.008,50.092,96873.0
2023-07-31 09:40:00,53.66,53.89,53.56,53.86,183239.0,50.0827,50.2973,49.9893,50.2693,183239.0
2023-07-31 09:45:00,53.88,53.9,53.77,53.82,71231.0,50.288,50.3067,50.1853,50.232,71231.0
2023-07-31 09:50:00,53.84,53.95,53.8,53.9,83893.0,50.2507,50.3533,50.2133,50.3067,83893.0
2023-07-31 09:55:00,53.88,53.92,53.78,53.88,66166.0,50.288,50.3253,50.1947,50.288,66166.0
2023-07-31 10:00:00,53.89,54.01,53.88,53.94,130345.0,50.2973,50.4093,50.288,50.344,130345.0
2023-07-31 10:05:00,53.93,53.98,53.88,53.92,82511.0,50.3347,50.3813,50.288,50.3253,82511.0
2023-07-31 10:10:00,53.91,53.93,53.68,53.76,77995.0,50.316,50.3347,50.1013,50.176,77995.0
2023-07-31 10:15:00,53.76,53.86,53.71,53.81,106574.0,50.176,50.2693,50.1293,50.2227,106574.0
2023-07-31 10:20:00,53.8,53.83,53.74,53.83,32346.0,50.2133,50.2413,50.1573,50.2413,32346.0
2023-07-31 10:25:00,53.82,53.88,53.79,53.86,52134.0,50.232,50.288,50.204,50.2693,52134.0
2023-07-31 10:30:00,53.86,53.86,53.76,53.8,39770.0,50.2693,50.2693,50.176,50.2133,39770.0
2023-07-31 10:35:00,53.8,53.85,53.77,53.8,43468.0,50.2133,50.26,50.1853,50.2133,43468.0
2023-07-31 10:40:00,53.8,54.0,53.8,53.99,79085.0,50.2133,50.4,50.2133,50.3907,79085.0
2023-07-31 10:45:00,53.99,54.05,53.85,53.87,109533.0,50.3907,50.4467,50.26,50.2787,109533.0
2023-07-31 10:50:00,53.86,53.86,53.67,53.67,58877.0,50.2693,50.2693,50.092,50.092,58877.0
2023-07-31 10:55:00,53.68,53.76,53.59,53.76,92619.0,50.1013,50.176,50.0173,50.176,92619.0
2023-07-31 11:00:00,53.75,53.79,53.69,53.76,30501.0,50.1667,50.204,50.1107,50.176,30501.0
2023-07-31 11:05:00,53.75,53.79,53.66,53.73,36752.0,50.1667,50.204,50.0827,50.148,36752.0
2023-07-31 11:10:00,53.75,53.79,53.73,53.73,36741.0,50.1667,50.204,50.148,50.148,36741.0
2023-07-31 11:15:00,53.73,53.79,53.72,53.78,39984.0,50.148,50.204,50.1387,50.1947,39984.0
2023-07-31 11:20:00,53.79,53.87,53.76,53.87,49319.0,50.204,50.2787,50.176,50.2787,49319.0
2023-07-31 11:25:00,53.88,53.88,53.77,53.82,39578.0,50.288,50.288,50.1853,50.232,39578.0
2023-07-31 11:30:00,53.82,53.82,53.75,53.8,52294.0,50.232,50.232,50.1667,50.2133,52294.0
2023-07-31 11:35:00,53.8,53.88,53.78,53.8,61324.0,50.2133,50.288,50.1947,50.2133,61324.0
2023-07-31 11:40:00,53.8,53.87,53.79,53.87,106065.0,50.2133,50.2787,50.204,50.2787,106065.0
2023-07-31 11:45:00,53.87,54.0,53.81,53.99,71467.0,50.2787,50.4,50.2227,50.3907,71467.0
2023-07-31 11:50:00,54.0,54.02,53.9,53.91,53249.0,50.4,50.4187,50.3067,50.316,53249.0
2023-07-31 11:55:00,53.9,53.92,53.86,53.9,31924.0,50.3067,50.3253,50.2693,50.3067,31924.0
2023-07-31 12:00:00,53.9,53.94,53.86,53.89,34579.0,50.3067,50.344,50.2693,50.2973,34579.0
2023-07-31 12:05:00,53.89,53.9,53.84,53.89,21750.0,50.2973,50.3067,50.2507,50.2973,21750.0
2023-07-31 12:10:00,53.88,53.95,53.86,53.94,69044.0,50.288,50.3533,50.2693,50.344,69044.0
2023-07-31 12:15:00,53.93,53.99,53.9,53.98,43991.0,50.3347,50.3907,50.3067,50.3813,43991.0
2023-07-31 12:20:00,53.98,53.99,53.94,53.94,27262.0,50.3813,50.3907,50.344,50.344,27262.0
2023-07-31 12:25:00,53.95,53.98,53.89,53.94,98549.0,50.3533,50.3813,50.2973,50.344,98549.0
2023-07-31 12:30:00,53.94,53.94,53.88,53.9,30684.0,50.344,50.344,50.288,50.3067,30684.0
2023-07-31 12:35:00,53.89,53.91,53.88,53.89,21949.0,50.2973,50.316,50.288,50.2973,21949.0
2023-07-31 12:40:00,53.9,53.94,53.88,53.93,25962.0,50.3067,50.344,50.288,50.3347,25962.0
2023-07-31 12:45:00,53.93,53.94,53.85,53.85,33163.0,50.3347,50.344,50.26,50.26,33163.0
2023-07-31 12:50:00,53.84,53.86,53.83,53.84,29288.0,50.2507,50.2693,50.2413,50.2507,29288.0
2023-07-31 12:55:00,53.82,53.91,53.81,53.89,27628.0,50.232,50.316,50.2227,50.2973,27628.0
2023-07-31 13:00:00,53.89,53.9,53.84,53.87,23538.0,50.2973,50.3067,50.2507,50.2787,23538.0
2023-07-31 13:05:00,53.87,53.91,53.87,53.89,29097.0,50.2787,50.316,50.2787,50.2973,29097.0
2023-07-31 13:10:00,53.9,53.93,53.89,53.9,34894.0,50.3067,50.3347,50.2973,50.3067,34894.0
2023-07-31 13:15:00,53.89,53.95,53.89,53.9,30332.0,50.2973,50.3533,50.2973,50.3067,30332.0
2023-07-31 13:20:00,53.89,53.91,53.84,53.88,34158.0,50.2973,50.316,50.2507,50.288,34158.0
2023-07-31 13:25:00,53.88,53.94,53.87,53.93,20234.0,50.288,50.344,50.2787,50.3347,20234.0
2023-07-31 13:30:00,53.93,53.99,53.92,53.98,31152.0,50.3347,50.3907,50.3253,50.3813,31152.0
2023-07-31 13:35:00,53.98,54.01,53.95,53.97,67679.0,50.3813,50.4093,50.3533,50.372,67679.0
2023-07-31 13:40:00,53.97,54.05,53.95,54.05,58679.0,50.372,50.4467,50.3533,50.4467,58679.0
2023-07-31 13:45:00,54.04,54.09,54.03,54.04,36481.0,50.4373,50.484,50.428,50.4373,36481.0
2023-07-31 13:50:00,54.04,54.07,54.03,54.07,28531.0,50.4373,50.4653,50.428,50.4653,28531.0
2023-07-31 13:55:00,54.07,54.11,54.04,54.08,76909.0,50.4653,50.5027,50.4373,50.4747,76909.0
2023-07-31 14:00:00,54.08,54.14,54.07,54.11,92413.0,50.4747,50.5307,50.4653,50.5027,92413.0
2023-07-31 14:05:00,54.12,54.14,54.01,54.02,27893.0,50.512,50.5307,50.4093,50.4187,27893.0
2023-07-31 14:10:00,54.02,54.05,54.01,54.02,29336.0,50.4187,50.4467,50.4093,50.4187,29336.0
2023-07-31 14:15:00,54.03,54.04,53.99,54.03,33209.0,50.428,50.4373,50.3907,50.428,33209.0
2023-07-31 14:20:00,54.03,54.04,53.98,54.0,36027.0,50.428,50.4373,50.3813,50.4,36027.0
2023-07-31 14:25:00,54.0,54.07,53.99,54.07,28639.0,50.4,50.4653,50.3907,50.4653,28639.0
2023-07-31 14:30:00,54.07,54.11,54.07,54.1,34159.0,50.4653,50.5027,50.4653,50.4933,34159.0
2023-07-31 14:35:00,54.11,54.13,54.09,54.12,53017.0,50.5027,50.5213,50.484,50.512,53017.0
2023-07-31 14:40:00,54.12,54.15,54.11,54.15,45687.0,50.512,50.54,50.5027,50.54,45687.0
2023-07-31 14:45:00,54.15,54.16,54.12,54.15,46429.0,50.54,50.5493,50.512,50.54,46429.0
2023-07-31 14:50:00,54.16,54.19,54.14,54.18,52942.0,50.5493,50.5773,50.5307,50.568,52942.0
2023-07-31 14:55:00,54.18,54.21,54.17,54.2,65151.0,50.568,50.596,50.5587,50.5867,65151.0
2023-07-31 15:00:00,54.21,54.22,54.16,54.16,36892.0,50.596,50.6053,50.5493,50.5493,36892.0
2023-07-31 15:05:00,54.16,54.17,54.12,54.14,40963.0,50.5493,50.5587,50.512,50.5307,40963.0
2023-07-31 15:10:00,54.14,54.16,54.09,54.09,39063.0,50.5307,50.5493,50.484,50.484,39063.0
2023-07-31 15:15:00,54.09,54.1,54.06,54.09,39049.0,50.484,50.4933,50.456,50.484,39049.0
2023-07-31 15:20:00,54.09,54.16,54.08,54.12,83374.0,50.484,50.5493,50.4747,50.512,83374.0
2023-07-31 15:25:00,54.12,54.15,54.1,54.15,38907.0,50.512,50.54,50.4933,50.54,38907.0
2023-07-31 15:30:00,54.15,54.16,54.09,54.11,69099.0,50.54,50.5493,50.484,50.5027,69099.0
2023-07-31 15:35:00,54.11,54.14,54.01,54.05,86957.0,50.5027,50.5307,50.4093,50.4467,86957.0
2023-07-31 15:40:00,54.05,54.1,54.02,54.03,66475.0,50.4467,50.4933,50.4187,50.428,66475.0
2023-07-31 15:45:00,54.03,54.03,53.92,53.97,143910.0,50.428,50.428,50.3253,50.372,143910.0
2023-07-31 15:50:00,53.96,53.96,53.87,53.92,187370.0,50.3627,50.3627,50.2787,50.3253,187370.0
2023-07-31 15:55:00,53.93,54.0,53.91,53.99,367739.0,50.3347,50.4,50.316,50.3907,367739.0
2023-08-01 09:30:00,53.66,53.75,53.43,53.45,363451.0,50.0827,50.1667,49.868,49.8867,363451.0
2023-08-01 09:35:00,53.43,53.78,53.38,53.56,315483.0,49.868,50.1947,49.8213,49.9893,315483.0
2023-08-01 09:40:00,53.57,53.67,53.41,53.66,149252.0,49.9987,50.092,49.8493,50.0827,149252.0
2023-08-01 09:45:00,53.66,53.94,53.65,53.88,118843.0,50.0827,50.344,50.0733,50.288,118843.0
2023-08-01 09:50:00,53.87,53.87,53.72,53.76,81089.0,50.2787,50.2787,50.1387,50.176,81089.0
2023-08-01 09:55:00,53.75,53.75,53.65,53.75,48716.0,50.1667,50.1667,50.0733,50.1667,48716.0
2023-08-01 10:00:00,53.77,53.93,53.7,53.87,227747.0,50.1853,50.3347,50.12,50.2787,227747.0
2023-08-01 10:05:00,53.88,53.9,53.62,53.66,98515.0,50.288,50.3067,50.0453,50.0827,98515.0
2023-08-01 10:10:00,53.65,53.73,53.56,53.65,48177.0,50.0733,50.148,49.9893,50.0733,48177.0
2023-08-01 10:15:00,53.63,53.67,53.38,53.45,116407.0,50.0547,50.092,49.8213,49.8867,116407.0
2023-08-01 10:20:00,53.45,53.45,53.26,53.3,76138.0,49.8867,49.8867,49.7093,49.7467,76138.0
2023-08-01 10:25:00,53.29,53.3,53.2,53.21,57479.0,49.7373,49.7467,49.6533,49.6627,57479.0
2023-08-01 10:30:00,53.22,53.29,53.15,53.16,57418.0,49.672,49.7373,49.6067,49.616,57418.0
2023-08-01 10:35:00,53.16,53.29,53.13,53.19,48460.0,49.616,49.7373,49.588,49.644,48460.0
2023-08-01 10:40:00,53.19,53.26,53.1,53.1,62454.0,49.644,49.7093,49.56,49.56,62454.0
2023-08-01 10:45:00,53.1,53.24,53.09,53.16,81177.0,49.56,49.6907,49.5507,49.616,81177.0
2023-08-01 10:50:00,53.15,53.15,53.06,53.12,55151.0,49.6067,49.6067,49.5227,49.5787,55151.0
2023-08-01 10:55:00,53.14,53.32,53.13,53.22,35476.0,49.5973,49.7653,49.588,49.672,35476.0
2023-08-01 11:00:00,53.23,53.27,53.09,53.12,44689.0,49.6813,49.7187,49.5507,49.5787,44689.0
2023-08-01 11:05:00,53.11,53.22,53.07,53.22,40031.0,49.5693,49.672,49.532,49.672,40031.0
2023-08-01 11:10:00,53.22,53.25,53.15,53.19,37528.0,49.672,49.7,49.6067,49.644,37528.0
2023-08-01 11:15:00,53.18,53.2,53.1,53.13,24097.0,49.6347,49.6533,49.56,49.588,24097.0
2023-08-01 11:20:00,53.12,53.2,53.1,53.14,28310.0,49.5787,49.6533,49.56,49.5973,28310.0
2023-08-01 11:25:00,53.14,53.28,53.14,53.28,73178.0,49.5973,49.728,49.5973,49.728,73178.0
2023-08-01 11:30:00,53.27,53.3,53.19,53.24,58627.0,49.7187,49.7467,49.644,49.6907,58627.0
2023-08-01 11:35:00,53.23,53.31,53.17,53.21,57725.0,49.6813,49.756,49.6253,49.6627,57725.0
2023-08-01 11:40:00,53.2,53.27,53.1,53.13,72083.0,49.6533,49.7187,49.56,49.588,72083.0
2023-08-01 11:45:00,53.13,53.17,53.08,53.11,53386.0,49.588,49.6253,49.5413,49.5693,53386.0
2023-08-01 11:50:00,53.11,53.24,53.11,53.23,30278.0,49.5693,49.6907,49.5693,49.6813,30278.0
2023-08-01 11:55:00,53.23,53.24,53.16,53.22,29348.0,49.6813,49.6907,49.616,49.672,29348.0
2023-08-01 12:00:00,53.21,53.26,53.19,53.26,20407.0,49.6627,49.7093,49.644,49.7093,20407.0
2023-08-01 12:05:00,53.27,53.29,53.22,53.23,25970.0,49.7187,49.7373,49.672,49.6813,25970.0
2023-08-01 12:10:00,53.25,53.29,53.23,53.28,35070.0,49.7,49.7373,49.6813,49.728,35070.0
2023-08-01 12:15:00,53.29,53.33,53.29,53.32,25870.0,49.7373,49.7747,49.7373,49.7653,25870.0
2023-08-01 12:20:00,53.33,53.33,53.27,53.29,24529.0,49.7747,49.7747,49.7187,49.7373,24529.0
2023-08-01 12:25:00,53.28,53.28,53.24,53.27,26288.0,49.728,49.728,49.6907,49.7187,26288.0
2023-08-01 12:30:00,53.27,53.38,53.24,53.35,21834.0,49.7187,49.8213,49.6907,49.7933,21834.0
2023-08-01 12:35:00,53.35,53.41,53.34,53.39,16783.0,49.7933,49.8493,49.784,49.8307,16783.0
2023-08-01 12:40:00,53.39,53.5,53.39,53.48,92372.0,49.8307,49.9333,49.8307,49.9147,92372.0
2023-08-01 12:45:00,53.48,53.55,53.45,53.52,75578.0,49.9147,49.98,49.8867,49.952,75578.0
2023-08-01 12:50:00,53.52,53.52,53.45,53.45,27992.0,49.952,49.952,49.8867,49.8867,27992.0
2023-08-01 12:55:00,53.46,53.48,53.4,53.41,22069.0,49.896,49.9147,49.84,49.8493,22069.0
2023-08-01 13:00:00,53.41,53.44,53.4,53.42,23187.0,49.8493,49.8773,49.84,49.8587,23187.0
2023-08-01 13:05:00,53.42,53.44,53.38,53.44,28141.0,49.8587,49.8773,49.8213,49.8773,28141.0
2023-08-01 13:10:00,53.44,53.49,53.44,53.45,19690.0,49.8773,49.924,49.8773,49.8867,19690.0
2023-08-01 13:15:00,53.45,53.51,53.43,53.5,21588.0,49.8867,49.9427,49.868,49.9333,21588.0
2023-08-01 13:20:00,53.5,53.57,53.49,53.55,19171.0,49.9333,49.9987,49.924,49.98,19171.0
2023-08-01 13:25:00,53.54,53.61,53.52,53.6,43527.0,49.9707,50.036,49.952,50.0267,43527.0
2023-08-01 13:30:00,53.6,53.64,53.6,53.64,27194.0,50.0267,50.064,50.0267,50.064,27194.0
2023-08-01 13:35:00,53.64,53.64,53.58,53.64,40234.0,50.064,50.064,50.008,50.064,40234.0
2023-08-01 13:40:00,53.63,53.69,53.62,53.67,28436.0,50.0547,50.1107,50.0453,50.092,28436.0
2023-08-01 13:45:00,53.67,53.7,53.63,53.69,26115.0,50.092,50.12,50.0547,50.1107,26115.0
2023-08-01 13:50:00,53.69,53.73,53.65,53.66,46793.0,50.1107,50.148,50.0733,50.0827,46793.0
2023-08-01 13:55:00,53.65,53.7,53.65,53.68,30678.0,50.0733,50.12,50.0733,50.1013,30678.0
2023-08-01 14:00:00,53.68,53.7,53.62,53.66,45144.0,50.1013,50.12,50.0453,50.0827,45144.0
2023-08-01 14:05:00,53.66,53.72,53.63,53.71,20767.0,50.0827,50.1387,50.0547,50.1293,20767.0
2023-08-01 14:10:00,53.71,53.79,53.7,53.78,35480.0,50.1293,50.204,50.12,50.1947,35480.0
2023-08-01 14:15:00,53.79,53.8,53.75,53.79,77109.0,50.204,50.2133,50.1667,50.204,77109.0
2023-08-01 14:20:00,53.79,53.79,53.72,53.77,31554.0,50.204,50.204,50.1387,50.1853,31554.0
2023-08-01 14:25:00,53.77,53.79,53.65,53.68,49592.0,50.1853,50.204,50.0733,50.1013,49592.0
2023-08-01 14:30:00,53.69,53.73,53.67,53.72,37670.0,50.1107,50.148,50.092,50.1387,37670.0
2023-08-01 14:35:00,53.72,53.73,53.67,53.69,35971.0,50.1387,50.148,50.092,50.1107,35971.0
2023-08-01 14:40:00,53.69,53.73,53.67,53.72,41133.0,50.1107,50.148,50.092,50.1387,41133.0
2023-08-01 14:45:00,53.72,53.73,53.67,53.72,34106.0,50.1387,50.148,50.092,50.1387,34106.0
2023-08-01 14:50:00,53.72,53.74,53.67,53.69,32719.0,50.1387,50.1573,50.092,50.1107,32719.0
2023-08-01 14:55:00,53.7,53.7,53.65,53.69,18432.0,50.12,50.12,50.0733,50.1107,18432.0
2023-08-01 15:00:00,53.69,53.73,53.68,53.73,33148.0,50.1107,50.148,50.1013,50.148,33148.0
2023-08-01 15:05:00,53.72,53.74,53.67,53.72,46989.0,50.1387,50.1573,50.092,50.1387,46989.0
2023-08-01 15:10:00,53.72,53.75,53.7,53.73,36679.0,50.1387,50.1667,50.12,50.148,36679.0
2023-08-01 15:15:00,53.73,53.74,53.65,53.66,38207.0,50.148,50.1573,50.0733,50.0827,38207.0
2023-08-01 15:20:00,53.66,53.73,53.64,53.73,79075.0,50.0827,50.148,50.064,50.148,79075.0
2023-08-01 15:25:00,53.73,53.73,53.67,53.72,43401.0,50.148,50.148,50.092,50.1387,43401.0
2023-08-01 15:30:00,53.72,53.75,53.7,53.75,59526.0,50.1387,50.1667,50.12,50.1667,59526.0
2023-08-01 15:35:00,53.75,53.76,53.68,53.69,76328.0,50.1667,50.176,50.1013,50.1107,76328.0
2023-08-01 15:40:00,53.69,53.73,53.67,53.72,96061.0,50.1107,50.148,50.092,50.1387,96061.0
2023-08-01 15:45:00,53.72,53.75,53.7,53.73,129132.0,50.1387,50.1667,50.12,50.148,129132.0
2023-08-01 15:50:00,53.73,53.75,53.72,53.75,187747.0,50.148,50.1667,50.1387,50.1667,187747.0
2023-08-01 15:55:00,53.75,53.75,53.65,53.69,411363.0,50.1667,50.1667,50.0733,50.1107,411363.0
2023-08-02 09:30:00,52.02,52.02,50.55,50.55,835352.0,48.552,48.552,47.18,47.18,835352.0
2023-08-02 09:35:00,50.57,51.14,50.38,50.92,508567.0,47.1987,47.7307,47.0213,47.5253,508567.0
2023-08-02 09:40:00,50.95,51.31,50.87,51.21,366868.0,47.5533,47.8893,47.4787,47.796,366868.0
2023-08-02 09:45:00,51.2,51.42,50.96,51.31,345762.0,47.7867,47.992,47.5627,47.8893,345762.0
2023-08-02 09:50:00,51.32,51.39,51.0,51.23,324016.0,47.8987,47.964,47.6,47.8147,324016.0
2023-08-02 09:55:00,51.23,51.27,50.9,51.02,265427.0,47.8147,47.852,47.5067,47.6187,265427.0
2023-08-02 10:00:00,51.03,51.2,51.0,51.03,177897.0,47.628,47.7867,47.6,47.628,177897.0
2023-08-02 10:05:00,51.04,51.12,50.87,50.87,329779.0,47.6373,47.712,47.4787,47.4787,329779.0
2023-08-02 10:10:00,50.87,50.97,50.55,50.55,281670.0,47.4787,47.572,47.18,47.18,281670.0
2023-08-02 10:15:00,50.54,50.59,50.35,50.43,393682.0,47.1707,47.2173,46.9933,47.068,393682.0
2023-08-02 10:20:00,50.43,51.07,50.4,51.07,259093.0,47.068,47.6653,47.04,47.6653,259093.0
2023-08-02 10:25:00,51.08,51.22,50.99,51.17,191301.0,47.6747,47.8053,47.5907,47.7587,191301.0
2023-08-02 10:30:00,51.18,51.37,50.73,50.75,345291.0,47.768,47.9453,47.348,47.3667,345291.0
2023-08-02 10:35:00,50.72,50.78,50.37,50.38,195653.0,47.3387,47.3947,47.012,47.0213,195653.0
2023-08-02 10:40:00,50.38,50.48,50.15,50.22,241212.0,47.0213,47.1147,46.8067,46.872,241212.0
2023-08-02 10:45:00,50.23,50.31,50.15,50.19,179181.0,46.8813,46.956,46.8067,46.844,179181.0
2023-08-02 10:50:00,50.19,50.19,50.0,50.05,293234.0,46.844,46.844,46.6667,46.7133,293234.0
2023-08-02 10:55:00,50.06,50.06,49.9,49.95,231505.0,46.7227,46.7227,46.5733,46.62,231505.0
2023-08-02 11:00:00,49.95,50.25,49.93,50.21,252742.0,46.62,46.9,46.6013,46.8627,252742.0
2023-08-02 11:05:00,50.22,50.22,49.97,50.04,173349.0,46.872,46.872,46.6387,46.704,173349.0
2023-08-02 11:10:00,50.05,50.13,49.92,50.05,232007.0,46.7133,46.788,46.592,46.7133,232007.0
2023-08-02 11:15:00,50.05,50.09,49.83,49.86,252338.0,46.7133,46.7507,46.508,46.536,252338.0
2023-08-02 11:20:00,49.88,50.08,49.84,50.0,207495.0,46.5547,46.7413,46.5173,46.6667,207495.0
2023-08-02 11:25:00,50.01,50.28,49.99,50.03,197670.0,46.676,46.928,46.6573,46.6947,197670.0
2023-08-02 11:30:00,50.02,50.04,49.91,49.96,219403.0,46.6853,46.704,46.5827,46.6293,219403.0
2023-08-02 11:35:00,49.95,50.04,49.85,49.97,264269.0,46.62,46.704,46.5267,46.6387,264269.0
2023-08-02 11:40:00,49.97,50.0,49.83,49.92,158205.0,46.6387,46.6667,46.508,46.592,158205.0
2023-08-02 11:45:00,49.94,49.94,49.57,49.65,377779.0,46.6107,46.6107,46.2653,46.34,377779.0
2023-08-02 11:50:00,49.64,49.7,49.43,49.58,458310.0,46.3307,46.3867,46.1347,46.2747,458310.0
2023-08-02 11:55:00,49.58,49.67,49.56,49.62,140325.0,46.2747,46.3587,46.256,46.312,140325.0
2023-08-02 12:00:00,49.64,49.72,49.59,49.68,134114.0,46.3307,46.4053,46.284,46.368,134114.0
2023-08-02 12:05:00,49.68,49.69,49.45,49.46,188951.0,46.368,46.3773,46.1533,46.1627,188951.0
2023-08-02 12:10:00,49.46,49.53,49.39,49.45,131223.0,46.1627,46.228,46.0973,46.1533,131223.0
2023-08-02 12:15:00,49.45,49.64,49.45,49.64,133559.0,46.1533,46.3307,46.1533,46.3307,133559.0
2023-08-02 12:20:00,49.64,49.71,49.6,49.64,100072.0,46.3307,46.396,46.2933,46.3307,100072.0
2023-08-02 12:25:00,49.66,49.75,49.43,49.47,440223.0,46.3493,46.4333,46.1347,46.172,440223.0
2023-08-02 12:30:00,49.45,49.53,49.4,49.46,120289.0,46.1533,46.228,46.1067,46.1627,120289.0
2023-08-02 12:35:00,49.47,49.62,49.45,49.61,108409.0,46.172,46.312,46.1533,46.3027,108409.0
2023-08-02 12:40:00,49.62,49.69,49.58,49.66,102076.0,46.312,46.3773,46.2747,46.3493,102076.0
2023-08-02 12:45:00,49.67,49.74,49.65,49.69,100715.0,46.3587,46.424,46.34,46.3773,100715.0
2023-08-02 12:50:00,49.68,49.69,49.39,49.45,155008.0,46.368,46.3773,46.0973,46.1533,155008.0
2023-08-02 12:55:00,49.45,49.68,49.44,49.67,368684.0,46.1533,46.368,46.144,46.3587,368684.0
2023-08-02 13:00:00,49.68,49.77,49.67,49.72,195803.0,46.368,46.452,46.3587,46.4053,195803.0
2023-08-02 13:05:00,49.73,49.74,49.56,49.58,143772.0,46.4147,46.424,46.256,46.2747,143772.0
2023-08-02 13:10:00,49.57,49.63,49.56,49.62,88605.0,46.2653,46.3213,46.256,46.312,88605.0
2023-08-02 13:15:00,49.63,49.66,49.58,49.66,108068.0,46.3213,46.3493,46.2747,46.3493,108068.0
2023-08-02 13:20:00,49.66,49.73,49.64,49.72,103429.0,46.3493,46.4147,46.3307,46.4053,103429.0
2023-08-02 13:25:00,49.73,49.82,49.7,49.81,155299.0,46.4147,46.4987,46.3867,46.4893,155299.0
2023-08-02 13:30:00,49.8,49.9,49.74,49.83,179325.0,46.48,46.5733,46.424,46.508,179325.0
2023-08-02 13:35:00,49.83,49.88,49.78,49.8,227124.0,46.508,46.5547,46.4613,46.48,227124.0
2023-08-02 13:40:00,49.8,49.81,49.59,49.59,185616.0,46.48,46.4893,46.284,46.284,185616.0
2023-08-02 13:45:00,49.59,49.62,49.56,49.57,98232.0,46.284,46.312,46.256,46.2653,98232.0
2023-08-02 13:50:00,49.56,49.63,49.54,49.58,367345.0,46.256,46.3213,46.2373,46.2747,367345.0
2023-08-02 13:55:00,49.59,49.67,49.58,49.58,151537.0,46.284,46.3587,46.2747,46.2747,151537.0
2023-08-02 14:00:00,49.59,49.75,49.58,49.73,229062.0,46.284,46.4333,46.2747,46.4147,229062.0
2023-08-02 14:05:00,49.74,49.83,49.7,49.79,85918.0,46.424,46.508,46.3867,46.4707,85918.0
2023-08-02 14:10:00,49.79,49.83,49.74,49.83,96673.0,46.4707,46.508,46.424,46.508,96673.0
2023-08-02 14:15:00,49.84,49.86,49.78,49.8,100171.0,46.5173,46.536,46.4613,46.48,100171.0
2023-08-02 14:20:00,49.8,49.8,49.73,49.75,60525.0,46.48,46.48,46.4147,46.4333,60525.0
2023-08-02 14:25:00,49.74,49.83,49.7,49.8,136730.0,46.424,46.508,46.3867,46.48,136730.0
2023-08-02 14:30:00,49.81,49.87,49.8,49.83,91883.0,46.4893,46.5453,46.48,46.508,91883.0
2023-08-02 14:35:00,49.83,49.85,49.77,49.83,100052.0,46.508,46.5267,46.452,46.508,100052.0
2023-08-02 14:40:00,49.83,49.85,49.69,49.69,108404.0,46.508,46.5267,46.3773,46.3773,108404.0
2023-08-02 14:45:00,49.69,49.78,49.67,49.75,100652.0,46.3773,46.4613,46.3587,46.4333,100652.0
2023-08-02 14:50:00,49.76,49.86,49.75,49.84,139123.0,46.4427,46.536,46.4333,46.5173,139123.0
2023-08-02 14:55:00,49.85,49.87,49.78,49.84,132252.0,46.5267,46.5453,46.4613,46.5173,132252.0
2023-08-02 15:00:00,49.84,49.84,49.76,49.79,105554.0,46.5173,46.5173,46.4427,46.4707,105554.0
2023-08-02 15:05:00,49.79,49.81,49.72,49.77,137122.0,46.4707,46.4893,46.4053,46.452,137122.0
2023-08-02 15:10:00,49.77,49.78,49.61,49.62,159272.0,46.452,46.4613,46.3027,46.312,159272.0
2023-08-02 15:15:00,49.62,49.77,49.61,49.75,183643.0,46.312,46.452,46.3027,46.4333,183643.0
2023-08-02 15:20:00,49.75,49.77,49.6,49.61,186047.0,46.4333,46.452,46.2933,46.3027,186047.0
2023-08-02 15:25:00,49.61,49.61,49.53,49.55,179836.0,46.3027,46.3027,46.228,46.2467,179836.0
2023-08-02 15:30:00,49.54,49.55,49.43,49.47,331428.0,46.2373,46.2467,46.1347,46.172,331428.0
2023-08-02 15:35:00,49.47,49.54,49.46,49.52,157190.0,46.172,46.2373,46.1627,46.2187,157190.0
2023-08-02 15:40:00,49.52,49.59,49.48,49.57,188189.0,46.2187,46.284,46.1813,46.2653,188189.0
2023-08-02 15:45:00,49.57,49.74,49.55,49.72,429975.0,46.2653,46.424,46.2467,46.4053,429975.0
2023-08-02 15:50:00,49.71,49.75,49.63,49.72,400539.0,46.396,46.4333,46.3213,46.4053,400539.0
2023-08-02 15:55:00,49.72,49.81,49.71,49.74,783205.0,46.4053,46.4893,46.396,46.424,783205.0
2023-08-03 09:30:00,50.05,50.36,49.89,50.22,438420.0,46.7133,47.0027,46.564,46.872,438420.0
2023-08-03 09:35:00,50.2,50.58,50.2,50.3,283869.0,46.8533,47.208,46.8533,46.9467,283869.0
2023-08-03 09:40:00,50.31,50.38,50.04,50.1,151997.0,46.956,47.0213,46.704,46.76,151997.0
2023-08-03 09:45:00,50.09,50.16,49.95,50.09,149236.0,46.7507,46.816,46.62,46.7507,149236.0
2023-08-03 09:50:00,50.08,50.27,50.04,50.26,111264.0,46.7413,46.9187,46.704,46.9093,111264.0
2023-08-03 09:55:00,50.26,50.42,50.17,50.27,171614.0,46.9093,47.0587,46.8253,46.9187,171614.0
2023-08-03 10:00:00,50.32,50.33,49.91,50.08,191640.0,46.9653,46.9747,46.5827,46.7413,191640.0
2023-08-03 10:05:00,50.09,50.29,50.07,50.2,92299.0,46.7507,46.9373,46.732,46.8533,92299.0
2023-08-03 10:10:00,50.2,50.24,50.02,50.03,80478.0,46.8533,46.8907,46.6853,46.6947,80478.0
2023-08-03 10:15:00,50.02,50.04,49.92,49.97,78700.0,46.6853,46.704,46.592,46.6387,78700.0
2023-08-03 10:20:00,49.98,50.18,49.96,50.17,75662.0,46.648,46.8347,46.6293,46.8253,75662.0
2023-08-03 10:25:00,50.16,50.2,50.06,50.12,131598.0,46.816,46.8533,46.7227,46.7787,131598.0
2023-08-03 10:30:00,50.1,50.23,50.06,50.14,113364.0,46.76,46.8813,46.7227,46.7973,113364.0
2023-08-03 10:35:00,50.15,50.17,50.09,50.15,69835.0,46.8067,46.8253,46.7507,46.8067,69835.0
2023-08-03 10:40:00,50.15,50.39,50.15,50.39,102852.0,46.8067,47.0307,46.8067,47.0307,102852.0
2023-08-03 10:45:00,50.4,50.52,50.28,50.51,101783.0,47.04,47.152,46.928,47.1427,101783.0
2023-08-03 10:50:00,50.5,50.79,50.49,50.64,225869.0,47.1333,47.404,47.124,47.264,225869.0
2023-08-03 10:55:00,50.65,50.7,50.55,50.69,64489.0,47.2733,47.32,47.18,47.3107,64489.0
2023-08-03 11:00:00,50.69,50.9,50.64,50.84,138448.0,47.3107,47.5067,47.264,47.4507,138448.0
2023-08-03 11:05:00,50.84,50.96,50.81,50.95,127289.0,47.4507,47.5627,47.4227,47.5533,127289.0
2023-08-03 11:10:00,50.96,51.07,50.94,51.06,126176.0,47.5627,47.6653,47.544,47.656,126176.0
2023-08-03 11:15:00,51.07,51.13,51.0,51.08,129331.0,47.6653,47.7213,47.6,47.6747,129331.0
2023-08-03 11:20:00,51.09,51.35,51.08,51.31,202443.0,47.684,47.9267,47.6747,47.8893,202443.0
2023-08-03 11:25:00,51.3,51.45,51.3,51.37,135846.0,47.88,48.02,47.88,47.9453,135846.0
2023-08-03 11:30:00,51.37,51.45,51.23,51.24,150940.0,47.9453,48.02,47.8147,47.824,150940.0
2023-08-03 11:35:00,51.23,51.4,51.22,51.34,109922.0,47.8147,47.9733,47.8053,47.9173,109922.0
2023-08-03 11:40:00,51.34,51.5,51.3,51.43,125849.0,47.9173,48.0667,47.88,48.0013,125849.0
2023-08-03 11:45:00,51.42,51.52,51.36,51.51,70367.0,47.992,48.0853,47.936,48.076,70367.0
2023-08-03 11:50:00,51.5,51.6,51.48,51.54,91673.0,48.0667,48.16,48.048,48.104,91673.0
2023-08-03 11:55:00,51.55,51.58,51.41,51.46,117234.0,48.1133,48.1413,47.9827,48.0293,117234.0
2023-08-03 12:00:00,51.46,51.48,51.29,51.36,86881.0,48.0293,48.048,47.8707,47.936,86881.0
2023-08-03 12:05:00,51.36,51.38,51.25,51.28,114289.0,47.936,47.9547,47.8333,47.8613,114289.0
2023-08-03 12:10:00,51.29,51.44,51.24,51.43,111813.0,47.8707,48.0107,47.824,48.0013,111813.0
2023-08-03 12:15:00,51.42,51.5,51.4,51.45,48536.0,47.992,48.0667,47.9733,48.02,48536.0
2023-08-03 12:20:00,51.45,51.48,51.35,51.37,50659.0,48.02,48.048,47.9267,47.9453,50659.0
2023-08-03 12:25:00,51.38,51.38,51.24,51.36,73933.0,47.9547,47.9547,47.824,47.936,73933.0
2023-08-03 12:30:00,51.37,51.48,51.34,51.43,62623.0,47.9453,48.048,47.9173,48.0013,62623.0
2023-08-03 12:35:00,51.44,51.52,51.43,51.44,67777.0,48.0107,48.0853,48.0013,48.0107,67777.0
2023-08-03 12:40:00,51.44,51.54,51.39,51.53,59873.0,48.0107,48.104,47.964,48.0947,59873.0
2023-08-03 12:45:00,51.52,51.55,51.44,51.5,63742.0,48.0853,48.1133,48.0107,48.0667,63742.0
2023-08-03 12:50:00,51.51,51.54,51.47,51.53,33498.0,48.076,48.104,48.0387,48.0947,33498.0
2023-08-03 12:55:00,51.53,51.58,51.5,51.58,87858.0,48.0947,48.1413,48.0667,48.1413,87858.0
2023-08-03 13:00:00,51.58,51.7,51.57,51.64,62639.0,48.1413,48.2533,48.132,48.1973,62639.0
2023-08-03 13:05:00,51.64,51.64,51.56,51.59,63546.0,48.1973,48.1973,48.1227,48.1507,63546.0
2023-08-03 13:10:00,51.6,51.67,51.59,51.64,41159.0,48.16,48.2253,48.1507,48.1973,41159.0
2023-08-03 13:15:00,51.64,51.67,51.63,51.63,41847.0,48.1973,48.2253,48.188,48.188,41847.0
2023-08-03 13:20:00,51.64,51.7,51.63,51.67,36485.0,48.1973,48.2533,48.188,48.2253,36485.0
2023-08-03 13:25:00,51.67,51.75,51.66,51.7,72253.0,48.2253,48.3,48.216,48.2533,72253.0
2023-08-03 13:30:00,51.7,51.72,51.63,51.65,49305.0,48.2533,48.272,48.188,48.2067,49305.0
2023-08-03 13:35:00,51.64,51.64,51.58,51.6,74355.0,48.1973,48.1973,48.1413,48.16,74355.0
2023-08-03 13:40:00,51.6,51.61,51.41,51.47,300846.0,48.16,48.1693,47.9827,48.0387,300846.0
2023-08-03 13:45:00,51.47,51.49,51.4,51.41,131077.0,48.0387,48.0573,47.9733,47.9827,131077.0
2023-08-03 13:50:00,51.4,51.42,51.3,51.34,105723.0,47.9733,47.992,47.88,47.9173,105723.0
2023-08-03 13:55:00,51.34,51.34,51.2,51.22,123918.0,47.9173,47.9173,47.7867,47.8053,123918.0
2023-08-03 14:00:00,51.22,51.26,51.16,51.2,89049.0,47.8053,47.8427,47.7493,47.7867,89049.0
2023-08-03 14:05:00,51.2,51.25,51.05,51.1,97292.0,47.7867,47.8333,47.6467,47.6933,97292.0
2023-08-03 14:10:00,51.09,51.17,51.09,51.1,44537.0,47.684,47.7587,47.684,47.6933,44537.0
2023-08-03 14:15:00,51.09,51.2,51.08,51.2,72916.0,47.684,47.7867,47.6747,47.7867,72916.0
2023-08-03 14:20:00,51.2,51.21,51.13,51.21,60076.0,47.7867,47.796,47.7213,47.796,60076.0
2023-08-03 14:25:00,51.21,51.24,51.19,51.22,49540.0,47.796,47.824,47.7773,47.8053,49540.0
2023-08-03 14:30:00,51.22,51.23,51.09,51.14,108404.0,47.8053,47.8147,47.684,47.7307,108404.0
2023-08-03 14:35:00,51.14,51.15,51.01,51.03,131898.0,47.7307,47.74,47.6093,47.628,131898.0
2023-08-03 14:40:00,51.03,51.05,51.0,51.01,62136.0,47.628,47.6467,47.6,47.6093,62136.0
2023-08-03 14:45:00,51.01,51.06,51.01,51.05,62932.0,47.6093,47.656,47.6093,47.6467,62932.0
2023-08-03 14:50:00,51.05,51.18,51.04,51.16,87930.0,47.6467,47.768,47.6373,47.7493,87930.0
2023-08-03 14:55:00,51.17,51.2,51.1,51.13,93763.0,47.7587,47.7867,47.6933,47.7213,93763.0
2023-08-03 15:00:00,51.14,51.18,51.1,51.18,50040.0,47.7307,47.768,47.6933,47.768,50040.0
2023-08-03 15:05:00,51.17,51.18,51.05,51.1,95219.0,47.7587,47.768,47.6467,47.6933,95219.0
2023-08-03 15:10:00,51.1,51.11,50.88,50.9,158775.0,47.6933,47.7027,47.488,47.5067,158775.0
2023-08-03 15:15:00,50.9,50.96,50.88,50.93,117938.0,47.5067,47.5627,47.488,47.5347,117938.0
2023-08-03 15:20:00,50.93,50.94,50.87,50.94,95334.0,47.5347,47.544,47.4787,47.544,95334.0
2023-08-03 15:25:00,50.94,50.95,50.85,50.86,61241.0,47.544,47.5533,47.46,47.4693,61241.0
2023-08-03 15:30:00,50.87,50.95,50.84,50.9,90907.0,47.4787,47.5533,47.4507,47.5067,90907.0
2023-08-03 15:35:00,50.9,50.93,50.85,50.87,86735.0,47.5067,47.5347,47.46,47.4787,86735.0
2023-08-03 15:40:00,50.88,50.95,50.81,50.82,152485.0,47.488,47.5533,47.4227,47.432,152485.0
2023-08-03 15:45:00,50.82,50.85,50.72,50.73,180614.0,47.432,47.46,47.3387,47.348,180614.0
2023-08-03 15:50:00,50.74,50.79,50.7,50.73,329427.0,47.3573,47.404,47.32,47.348,329427.0
2023-08-03 15:55:00,50.72,50.84,50.67,50.83,808710.0,47.3387,47.4507,47.292,47.4413,808710.0
2023-08-04 09:30:00,51.13,51.41,51.1,51.19,170764.0,47.7213,47.9827,47.6933,47.7773,170764.0
2023-08-04 09:35:00,51.17,51.22,50.84,50.91,138779.0,47.7587,47.8053,47.4507,47.516,138779.0
2023-08-04 09:40:00,50.92,51.39,50.84,51.38,130476.0,47.5253,47.964,47.4507,47.9547,130476.0
2023-08-04 09:45:00,51.4,51.53,51.36,51.42,171743.0,47.9733,48.0947,47.936,47.992,171743.0
2023-08-04 09:50:00,51.39,51.5,51.24,51.24,138779.0,47.964,48.0667,47.824,47.824,138779.0
2023-08-04 09:55:00,51.23,51.23,51.09,51.2,97878.0,47.8147,47.8147,47.684,47.7867,97878.0
2023-08-04 10:00:00,51.2,51.25,50.99,51.05,131782.0,47.7867,47.8333,47.5907,47.6467,131782.0
2023-08-04 10:05:00,51.06,51.06,50.81,50.93,77089.0,47.656,47.656,47.4227,47.5347,77089.0
2023-08-04 10:10:00,50.93,51.03,50.9,50.97,74879.0,47.5347,47.628,47.5067,47.572,74879.0
2023-08-04 10:15:00,50.98,51.32,50.98,51.32,95618.0,47.5813,47.8987,47.5813,47.8987,95618.0
2023-08-04 10:20:00,51.32,51.43,51.24,51.43,108496.0,47.8987,48.0013,47.824,48.0013,108496.0
2023-08-04 10:25:00,51.43,51.46,51.34,51.38,79862.0,48.0013,48.0293,47.9173,47.9547,79862.0
2023-08-04 10:30:00,51.38,51.52,51.37,51.45,160281.0,47.9547,48.0853,47.9453,48.02,160281.0
2023-08-04 10:35:00,51.47,51.5,51.33,51.36,111080.0,48.0387,48.0667,47.908,47.936,111080.0
2023-08-04 10:40:00,51.36,51.45,51.3,51.43,159047.0,47.936,48.02,47.88,48.0013,159047.0
2023-08-04 10:45:00,51.43,51.43,51.26,51.37,118411.0,48.0013,48.0013,47.8427,47.9453,118411.0
2023-08-04 10:50:00,51.38,51.42,51.29,51.37,91881.0,47.9547,47.992,47.8707,47.9453,91881.0
2023-08-04 10:55:00,51.36,51.39,51.25,51.27,105156.0,47.936,47.964,47.8333,47.852,105156.0
2023-08-04 11:00:00,51.28,51.28,51.11,51.23,107807.0,47.8613,47.8613,47.7027,47.8147,107807.0
2023-08-04 11:05:00,51.24,51.24,51.08,51.1,89943.0,47.824,47.824,47.6747,47.6933,89943.0
2023-08-04 11:10:00,51.09,51.23,51.09,51.19,67383.0,47.684,47.8147,47.684,47.7773,67383.0
2023-08-04 11:15:00,51.2,51.21,51.15,51.16,37265.0,47.7867,47.796,47.74,47.7493,37265.0
2023-08-04 11:20:00,51.16,51.19,51.1,51.14,61918.0,47.7493,47.7773,47.6933,47.7307,61918.0
2023-08-04 11:25:00,51.14,51.19,51.11,51.16,76211.0,47.7307,47.7773,47.7027,47.7493,76211.0
2023-08-04 11:30:00,51.16,51.29,51.13,51.28,92627.0,47.7493,47.8707,47.7213,47.8613,92627.0
2023-08-04 11:35:00,51.29,51.3,51.22,51.26,51738.0,47.8707,47.88,47.8053,47.8427,51738.0
2023-08-04 11:40:00,51.25,51.36,51.22,51.32,66478.0,47.8333,47.936,47.8053,47.8987,66478.0
2023-08-04 11:45:00,51.33,51.34,51.22,51.29,75250.0,47.908,47.9173,47.8053,47.8707,75250.0
2023-08-04 11:50:00,51.29,51.47,51.28,51.46,110347.0,47.8707,48.0387,47.8613,48.0293,110347.0
2023-08-04 11:55:00,51.46,51.48,51.41,51.42,73287.0,48.0293,48.048,47.9827,47.992,73287.0
2023-08-04 12:00:00,51.42,51.48,51.42,51.46,78278.0,47.992,48.048,47.992,48.0293,78278.0
2023-08-04 12:05:00,51.47,51.49,51.43,51.48,49720.0,48.0387,48.0573,48.0013,48.048,49720.0
2023-08-04 12:10:00,51.48,51.52,51.45,51.47,101062.0,48.048,48.0853,48.02,48.0387,101062.0
2023-08-04 12:15:00,51.46,51.52,51.43,51.44,120038.0,48.0293,48.0853,48.0013,48.0107,120038.0
2023-08-04 12:20:00,51.45,51.61,51.43,51.61,99523.0,48.02,48.1693,48.0013,48.1693,99523.0
2023-08-04 12:25:00,51.61,51.73,51.6,51.72,175434.0,48.1693,48.2813,48.16,48.272,175434.0
2023-08-04 12:30:00,51.72,51.78,51.7,51.72,77868.0,48.272,48.328,48.2533,48.272,77868.0
2023-08-04 12:35:00,51.72,51.74,51.66,51.68,68306.0,48.272,48.2907,48.216,48.2347,68306.0
2023-08-04 12:40:00,51.68,51.77,51.67,51.77,149613.0,48.2347,48.3187,48.2253,48.3187,149613.0
2023-08-04 12:45:00,51.76,51.84,51.73,51.82,229694.0,48.3093,48.384,48.2813,48.3653,229694.0
2023-08-04 12:50:00,51.82,51.89,51.8,51.88,99915.0,48.3653,48.4307,48.3467,48.4213,99915.0
2023-08-04 12:55:00,51.89,51.92,51.86,51.91,165938.0,48.4307,48.4587,48.4027,48.4493,165938.0
2023-08-04 13:00:00,51.9,51.92,51.87,51.88,93180.0,48.44,48.4587,48.412,48.4213,93180.0
2023-08-04 13:05:00,51.87,51.89,51.8,51.85,155307.0,48.412,48.4307,48.3467,48.3933,155307.0
2023-08-04 13:10:00,51.86,51.94,51.72,51.94,118483.0,48.4027,48.4773,48.272,48.4773,118483.0
2023-08-04 13:15:00,51.95,51.98,51.87,51.89,83624.0,48.4867,48.5147,48.412,48.4307,83624.0
2023-08-04 13:20:00,51.88,51.95,51.87,51.92,85927.0,48.4213,48.4867,48.412,48.4587,85927.0
2023-08-04 13:25:00,51.91,51.94,51.82,51.89,71084.0,48.4493,48.4773,48.3653,48.4307,71084.0
2023-08-04 13:30:00,51.89,51.91,51.8,51.84,81964.0,48.4307,48.4493,48.3467,48.384,81964.0
2023-08-04 13:35:00,51.83,51.87,51.8,51.85,102252.0,48.3747,48.412,48.3467,48.3933,102252.0
2023-08-04 13:40:00,51.84,51.87,51.73,51.79,104019.0,48.384,48.412,48.2813,48.3373,104019.0
2023-08-04 13:45:00,51.78,51.78,51.68,51.69,69918.0,48.328,48.328,48.2347,48.244,69918.0
2023-08-04 13:50:00,51.71,51.72,51.63,51.66,100476.0,48.2627,48.272,48.188,48.216,100476.0
2023-08-04 13:55:00,51.65,51.66,51.46,51.48,111876.0,48.2067,48.216,48.0293,48.048,111876.0
2023-08-04 14:00:00,51.48,51.49,51.28,51.29,182324.0,48.048,48.0573,47.8613,47.8707,182324.0
2023-08-04 14:05:00,51.27,51.34,51.22,51.29,204423.0,47.852,47.9173,47.8053,47.8707,204423.0
2023-08-04 14:10:00,51.29,51.33,51.2,51.32,104361.0,47.8707,47.908,47.7867,47.8987,104361.0
2023-08-04 14:15:00,51.33,51.33,51.12,51.19,134237.0,47.908,47.908,47.712,47.7773,134237.0
2023-08-04 14:20:00,51.19,51.19,51.06,51.14,118489.0,47.7773,47.7773,47.656,47.7307,118489.0
2023-08-04 14:25:00,51.14,51.29,51.11,51.16,127420.0,47.7307,47.8707,47.7027,47.7493,127420.0
2023-08-04 14:30:00,51.16,51.2,51.06,51.11,88307.0,47.7493,47.7867,47.656,47.7027,88307.0
2023-08-04 14:35:00,51.1,51.1,50.96,50.97,89569.0,47.6933,47.6933,47.5627,47.572,89569.0
2023-08-04 14:40:00,50.97,51.08,50.97,51.06,191889.0,47.572,47.6747,47.572,47.656,191889.0
2023-08-04 14:45:00,51.06,51.06,50.9,50.93,111993.0,47.656,47.656,47.5067,47.5347,111993.0
2023-08-04 14:50:00,50.94,50.99,50.81,50.82,93602.0,47.544,47.5907,47.4227,47.432,93602.0
2023-08-04 14:55:00,50.81,50.88,50.75,50.84,119366.0,47.4227,47.488,47.3667,47.4507,119366.0
2023-08-04 15:00:00,50.85,50.94,50.81,50.81,92662.0,47.46,47.544,47.4227,47.4227,92662.0
2023-08-04 15:05:00,50.82,50.82,50.74,50.76,101623.0,47.432,47.432,47.3573,47.376,101623.0
2023-08-04 15:10:00,50.77,50.9,50.76,50.84,113763.0,47.3853,47.5067,47.376,47.4507,113763.0
2023-08-04 15:15:00,50.84,50.94,50.82,50.85,121620.0,47.4507,47.544,47.432,47.46,121620.0
2023-08-04 15:20:00,50.85,50.89,50.79,50.83,102529.0,47.46,47.4973,47.404,47.4413,102529.0
2023-08-04 15:25:00,50.83,50.91,50.8,50.87,180861.0,47.4413,47.516,47.4133,47.4787,180861.0
2023-08-04 15:30:00,50.88,50.95,50.88,50.91,127536.0,47.488,47.5533,47.488,47.516,127536.0
2023-08-04 15:35:00,50.92,50.97,50.77,50.79,137420.0,47.5253,47.572,47.3853,47.404,137420.0
2023-08-04 15:40:00,50.8,50.82,50.7,50.73,183385.0,47.4133,47.432,47.32,47.348,183385.0
2023-08-04 15:45:00,50.73,50.81,50.72,50.76,156932.0,47.348,47.4227,47.3387,47.376,156932.0
2023-08-04 15:50:00,50.76,50.82,50.69,50.76,323887.0,47.376,47.432,47.3107,47.376,323887.0
2023-08-04 15:55:00,50.76,50.82,50.69,50.8,745618.0,47.376,47.432,47.3107,47.4133,745618.0
2023-08-07 09:30:00,50.8,51.16,50.8,51.12,194594.0,47.4133,47.7493,47.4133,47.712,194594.0
2023-08-07 09:35:00,51.1,51.16,50.92,51.15,78954.0,47.6933,47.7493,47.5253,47.74,78954.0
2023-08-07 09:40:00,51.15,51.24,50.81,50.83,178879.0,47.74,47.824,47.4227,47.4413,178879.0
2023-08-07 09:45:00,50.83,50.86,50.53,50.53,77574.0,47.4413,47.4693,47.1613,47.1613,77574.0
2023-08-07 09:50:00,50.52,50.67,50.5,50.63,86796.0,47.152,47.292,47.1333,47.2547,86796.0
2023-08-07 09:55:00,50.65,50.73,50.6,50.64,47911.0,47.2733,47.348,47.2267,47.264,47911.0
2023-08-07 10:00:00,50.63,50.68,50.52,50.63,76798.0,47.2547,47.3013,47.152,47.2547,76798.0
2023-08-07 10:05:00,50.63,50.87,50.58,50.77,63622.0,47.2547,47.4787,47.208,47.3853,63622.0
2023-08-07 10:10:00,50.78,50.85,50.75,50.84,51375.0,47.3947,47.46,47.3667,47.4507,51375.0
2023-08-07 10:15:00,50.84,50.88,50.77,50.88,55769.0,47.4507,47.488,47.3853,47.488,55769.0
2023-08-07 10:20:00,50.88,51.03,50.87,51.03,86087.0,47.488,47.628,47.4787,47.628,86087.0
2023-08-07 10:25:00,51.03,51.14,51.0,51.12,79062.0,47.628,47.7307,47.6,47.712,79062.0
2023-08-07 10:30:00,51.11,51.16,51.05,51.1,63778.0,47.7027,47.7493,47.6467,47.6933,63778.0
2023-08-07 10:35:00,51.1,51.21,51.07,51.19,54327.0,47.6933,47.796,47.6653,47.7773,54327.0
2023-08-07 10:40:00,51.21,51.35,51.2,51.26,73605.0,47.796,47.9267,47.7867,47.8427,73605.0
2023-08-07 10:45:00,51.23,51.24,51.04,51.17,181137.0,47.8147,47.824,47.6373,47.7587,181137.0
2023-08-07 10:50:00,51.17,51.21,51.03,51.05,46340.0,47.7587,47.796,47.628,47.6467,46340.0
2023-08-07 10:55:00,51.04,51.06,50.98,51.03,47065.0,47.6373,47.656,47.5813,47.628,47065.0
2023-08-07 11:00:00,51.03,51.11,50.98,51.09,56768.0,47.628,47.7027,47.5813,47.684,56768.0
2023-08-07 11:05:00,51.08,51.11,51.03,51.03,28662.0,47.6747,47.7027,47.628,47.628,28662.0
2023-08-07 11:10:00,51.03,51.13,51.01,51.1,35399.0,47.628,47.7213,47.6093,47.6933,35399.0
2023-08-07 11:15:00,51.09,51.17,51.09,51.14,53964.0,47.684,47.7587,47.684,47.7307,53964.0
2023-08-07 11:20:00,51.15,51.22,51.13,51.18,43663.0,47.74,47.8053,47.7213,47.768,43663.0
2023-08-07 11:25:00,51.19,51.19,51.04,51.06,49835.0,47.7773,47.7773,47.6373,47.656,49835.0
2023-08-07 11:30:00,51.06,51.13,50.98,51.0,25180.0,47.656,47.7213,47.5813,47.6,25180.0
2023-08-07 11:35:00,51.0,51.1,50.94,51.05,38172.0,47.6,47.6933,47.544,47.6467,38172.0
2023-08-07 11:40:00,51.04,51.13,51.03,51.06,65019.0,47.6373,47.7213,47.628,47.656,65019.0
2023-08-07 11:45:00,51.06,51.13,51.06,51.09,31589.0,47.656,47.7213,47.656,47.684,31589.0
2023-08-07 11:50:00,51.1,51.14,51.01,51.02,29808.0,47.6933,47.7307,47.6093,47.6187,29808.0
2023-08-07 11:55:00,51.02,51.04,50.99,51.01,28352.0,47.6187,47.6373,47.5907,47.6093,28352.0
2023-08-07 12:00:00,51.01,51.03,50.93,50.94,24139.0,47.6093,47.628,47.5347,47.544,24139.0
2023-08-07 12:05:00,50.94,50.97,50.86,50.97,17696.0,47.544,47.572,47.4693,47.572,17696.0
2023-08-07 12:10:00,50.97,50.99,50.92,50.97,48682.0,47.572,47.5907,47.5253,47.572,48682.0
2023-08-07 12:15:00,50.97,50.98,50.91,50.96,32567.0,47.572,47.5813,47.516,47.5627,32567.0
2023-08-07 12:20:00,50.97,50.98,50.91,50.93,30923.0,47.572,47.5813,47.516,47.5347,30923.0
2023-08-07 12:25:00,50.91,50.94,50.88,50.89,17360.0,47.516,47.544,47.488,47.4973,17360.0
2023-08-07 12:30:00,50.89,50.92,50.85,50.87,33047.0,47.4973,47.5253,47.46,47.4787,33047.0
2023-08-07 12:35:00,50.87,50.89,50.84,50.85,44922.0,47.4787,47.4973,47.4507,47.46,44922.0
2023-08-07 12:40:00,50.84,50.91,50.83,50.87,85700.0,47.4507,47.516,47.4413,47.4787,85700.0
2023-08-07 12:45:00,50.86,50.93,50.85,50.91,71690.0,47.4693,47.5347,47.46,47.516,71690.0
2023-08-07 12:50:00,50.91,51.0,50.91,51.0,23640.0,47.516,47.6,47.516,47.6,23640.0
2023-08-07 12:55:00,51.0,51.0,50.9,50.97,29808.0,47.6,47.6,47.5067,47.572,29808.0
2023-08-07 13:00:00,50.97,51.0,50.92,50.94,23276.0,47.572,47.6,47.5253,47.544,23276.0
2023-08-07 13:05:00,50.94,50.98,50.91,50.98,29873.0,47.544,47.5813,47.516,47.5813,29873.0
2023-08-07 13:10:00,50.97,50.99,50.94,50.94,15365.0,47.572,47.5907,47.544,47.544,15365.0
2023-08-07 13:15:00,50.93,51.01,50.92,51.01,15457.0,47.5347,47.6093,47.5253,47.6093,15457.0
2023-08-07 13:20:00,51.0,51.02,50.93,50.94,22462.0,47.6,47.6187,47.5347,47.544,22462.0
2023-08-07 13:25:00,50.95,50.98,50.91,50.92,20210.0,47.5533,47.5813,47.516,47.5253,20210.0
2023-08-07 13:30:00,50.92,51.0,50.89,50.96,25814.0,47.5253,47.6,47.4973,47.5627,25814.0
2023-08-07 13:35:00,50.96,50.98,50.93,50.96,25037.0,47.5627,47.5813,47.5347,47.5627,25037.0
2023-08-07 13:40:00,50.97,50.98,50.88,50.88,84813.0,47.572,47.5813,47.488,47.488,84813.0
2023-08-07 13:45:00,50.88,50.9,50.85,50.9,55896.0,47.488,47.5067,47.46,47.5067,55896.0
2023-08-07 13:50:00,50.89,50.89,50.81,50.81,21332.0,47.4973,47.4973,47.4227,47.4227,21332.0
2023-08-07 13:55:00,50.82,50.88,50.8,50.84,48714.0,47.432,47.488,47.4133,47.4507,48714.0
2023-08-07 14:00:00,50.85,50.88,50.83,50.84,25104.0,47.46,47.488,47.4413,47.4507,25104.0
2023-08-07 14:05:00,50.83,50.83,50.74,50.75,56080.0,47.4413,47.4413,47.3573,47.3667,56080.0
2023-08-07 14:10:00,50.76,50.76,50.69,50.7,28289.0,47.376,47.376,47.3107,47.32,28289.0
2023-08-07 14:15:00,50.71,50.73,50.68,50.73,31444.0,47.3293,47.348,47.3013,47.348,31444.0
2023-08-07 14:20:00,50.73,50.73,50.65,50.66,23018.0,47.348,47.348,47.2733,47.2827,23018.0
2023-08-07 14:25:00,50.66,50.66,50.53,50.53,52657.0,47.2827,47.2827,47.1613,47.1613,52657.0
2023-08-07 14:30:00,50.53,50.62,50.52,50.6,26555.0,47.1613,47.2453,47.152,47.2267,26555.0
2023-08-07 14:35:00,50.6,50.64,50.57,50.58,32844.0,47.2267,47.264,47.1987,47.208,32844.0
2023-08-07 14:40:00,50.58,50.61,50.56,50.58,26268.0,47.208,47.236,47.1893,47.208,26268.0
2023-08-07 14:45:00,50.58,50.6,50.54,50.57,38397.0,47.208,47.2267,47.1707,47.1987,38397.0
2023-08-07 14:50:00,50.58,50.62,50.57,50.62,51205.0,47.208,47.2453,47.1987,47.2453,51205.0
2023-08-07 14:55:00,50.63,50.67,50.61,50.65,34289.0,47.2547,47.292,47.236,47.2733,34289.0
2023-08-07 15:00:00,50.65,50.68,50.63,50.66,42604.0,47.2733,47.3013,47.2547,47.2827,42604.0
2023-08-07 15:05:00,50.66,50.7,50.62,50.64,102247.0,47.2827,47.32,47.2453,47.264,102247.0
2023-08-07 15:10:00,50.64,50.69,50.63,50.68,47527.0,47.264,47.3107,47.2547,47.3013,47527.0
2023-08-07 15:15:00,50.68,50.68,50.64,50.66,45069.0,47.3013,47.3013,47.264,47.2827,45069.0
2023-08-07 15:20:00,50.66,50.66,50.57,50.59,33880.0,47.2827,47.2827,47.1987,47.2173,33880.0
2023-08-07 15:25:00,50.6,50.64,50.57,50.58,32043.0,47.2267,47.264,47.1987,47.208,32043.0
2023-08-07 15:30:00,50.58,50.64,50.56,50.62,54016.0,47.208,47.264,47.1893,47.2453,54016.0
2023-08-07 15:35:00,50.61,50.71,50.61,50.69,106274.0,47.236,47.3293,47.236,47.3107,106274.0
2023-08-07 15:40:00,50.69,50.73,50.67,50.7,161190.0,47.3107,47.348,47.292,47.32,161190.0
2023-08-07 15:45:00,50.69,50.73,50.61,50.71,100037.0,47.3107,47.348,47.236,47.3293,100037.0
2023-08-07 15:50:00,50.71,50.72,50.68,50.69,104205.0,47.3293,47.3387,47.3013,47.3107,104205.0
2023-08-07 15:55:00,50.68,50.82,50.66,50.82,256802.0,47.3013,47.432,47.2827,47.432,256802.0
2023-08-08 09:30:00,49.67,49.89,49.11,49.14,355120.0,46.3587,46.564,45.836,45.864,355120.0
2023-08-08 09:35:00,49.15,49.18,48.85,49.0,223542.0,45.8733,45.9013,45.5933,45.7333,223542.0
2023-08-08 09:40:00,48.99,49.2,48.97,49.06,166922.0,45.724,45.92,45.7053,45.7893,166922.0
2023-08-08 09:45:00,49.07,49.26,49.03,49.08,174746.0,45.7987,45.976,45.7613,45.808,174746.0
2023-08-08 09:50:00,49.09,49.41,49.05,49.36,157568.0,45.8173,46.116,45.78,46.0693,157568.0
2023-08-08 09:55:00,49.35,49.4,49.28,49.33,112684.0,46.06,46.1067,45.9947,46.0413,112684.0
2023-08-08 10:00:00,49.31,49.48,49.31,49.48,101021.0,46.0227,46.1813,46.0227,46.1813,101021.0
2023-08-08 10:05:00,49.47,49.57,49.46,49.48,125984.0,46.172,46.2653,46.1627,46.1813,125984.0
2023-08-08 10:10:00,49.49,49.49,49.37,49.45,77182.0,46.1907,46.1907,46.0787,46.1533,77182.0
2023-08-08 10:15:00,49.45,49.55,49.41,49.52,59092.0,46.1533,46.2467,46.116,46.2187,59092.0
2023-08-08 10:20:00,49.52,49.55,49.34,49.4,47744.0,46.2187,46.2467,46.0507,46.1067,47744.0
2023-08-08 10:25:00,49.39,49.55,49.38,49.55,61084.0,46.0973,46.2467,46.088,46.2467,61084.0
2023-08-08 10:30:00,49.54,49.59,49.45,49.46,60266.0,46.2373,46.284,46.1533,46.1627,60266.0
2023-08-08 10:35:00,49.46,49.48,49.37,49.48,35371.0,46.1627,46.1813,46.0787,46.1813,35371.0
2023-08-08 10:40:00,49.49,49.66,49.48,49.64,68727.0,46.1907,46.3493,46.1813,46.3307,68727.0
2023-08-08 10:45:00,49.65,49.66,49.56,49.62,54735.0,46.34,46.3493,46.256,46.312,54735.0
2023-08-08 10:50:00,49.62,49.65,49.56,49.65,63450.0,46.312,46.34,46.256,46.34,63450.0
2023-08-08 10:55:00,49.66,49.68,49.59,49.61,85534.0,46.3493,46.368,46.284,46.3027,85534.0
2023-08-08 11:00:00,49.61,49.63,49.43,49.44,80397.0,46.3027,46.3213,46.1347,46.144,80397.0
2023-08-08 11:05:00,49.43,49.55,49.38,49.52,60519.0,46.1347,46.2467,46.088,46.2187,60519.0
2023-08-08 11:10:00,49.51,49.63,49.5,49.62,66338.0,46.2093,46.3213,46.2,46.312,66338.0
2023-08-08 11:15:00,49.63,49.69,49.6,49.64,35742.0,46.3213,46.3773,46.2933,46.3307,35742.0
2023-08-08 11:20:00,49.67,49.69,49.63,49.68,37200.0,46.3587,46.3773,46.3213,46.368,37200.0
2023-08-08 11:25:00,49.67,49.89,49.67,49.82,188894.0,46.3587,46.564,46.3587,46.4987,188894.0
2023-08-08 11:30:00,49.82,49.93,49.81,49.89,56497.0,46.4987,46.6013,46.4893,46.564,56497.0
2023-08-08 11:35:00,49.9,49.99,49.89,49.97,45753.0,46.5733,46.6573,46.564,46.6387,45753.0
2023-08-08 11:40:00,49.97,50.0,49.88,49.9,60344.0,46.6387,46.6667,46.5547,46.5733,60344.0
2023-08-08 11:45:00,49.9,50.0,49.9,49.99,37121.0,46.5733,46.6667,46.5733,46.6573,37121.0
2023-08-08 11:50:00,49.99,50.01,49.86,49.87,74107.0,46.6573,46.676,46.536,46.5453,74107.0
2023-08-08 11:55:00,49.85,49.92,49.82,49.84,58470.0,46.5267,46.592,46.4987,46.5173,58470.0
2023-08-08 12:00:00,49.84,49.96,49.83,49.94,35039.0,46.5173,46.6293,46.508,46.6107,35039.0
2023-08-08 12:05:00,49.94,49.97,49.92,49.96,21961.0,46.6107,46.6387,46.592,46.6293,21961.0
2023-08-08 12:10:00,49.97,50.01,49.95,49.96,36972.0,46.6387,46.676,46.62,46.6293,36972.0
2023-08-08 12:15:00,49.97,50.02,49.96,50.02,71782.0,46.6387,46.6853,46.6293,46.6853,71782.0
2023-08-08 12:20:00,50.02,50.07,49.99,50.03,49679.0,46.6853,46.732,46.6573,46.6947,49679.0
2023-08-08 12:25:00,50.04,50.09,50.01,50.09,37886.0,46.704,46.7507,46.676,46.7507,37886.0
2023-08-08 12:30:00,50.09,50.19,50.08,50.18,28809.0,46.7507,46.844,46.7413,46.8347,28809.0
2023-08-08 12:35:00,50.19,50.19,50.12,50.14,50073.0,46.844,46.844,46.7787,46.7973,50073.0
2023-08-08 12:40:00,50.15,50.17,50.11,50.12,26309.0,46.8067,46.8253,46.7693,46.7787,26309.0
2023-08-08 12:45:00,50.11,50.17,50.09,50.12,21038.0,46.7693,46.8253,46.7507,46.7787,21038.0
2023-08-08 12:50:00,50.12,50.14,50.04,50.11,57574.0,46.7787,46.7973,46.704,46.7693,57574.0
2023-08-08 12:55:00,50.12,50.16,50.07,50.14,49115.0,46.7787,46.816,46.732,46.7973,49115.0
2023-08-08 13:00:00,50.12,50.22,50.12,50.21,36994.0,46.7787,46.872,46.7787,46.8627,36994.0
2023-08-08 13:05:00,50.22,50.33,50.17,50.3,42581.0,46.872,46.9747,46.8253,46.9467,42581.0
2023-08-08 13:10:00,50.3,50.31,50.21,50.23,31989.0,46.9467,46.956,46.8627,46.8813,31989.0
2023-08-08 13:15:00,50.24,50.28,50.22,50.23,33452.0,46.8907,46.928,46.872,46.8813,33452.0
2023-08-08 13:20:00,50.23,50.27,50.21,50.26,26607.0,46.8813,46.9187,46.8627,46.9093,26607.0
2023-08-08 13:25:00,50.27,50.33,50.23,50.32,26441.0,46.9187,46.9747,46.8813,46.9653,26441.0
2023-08-08 13:30:00,50.32,50.37,50.27,50.27,33410.0,46.9653,47.012,46.9187,46.9187,33410.0
2023-08-08 13:35:00,50.27,50.35,50.23,50.34,36073.0,46.9187,46.9933,46.8813,46.984,36073.0
2023-08-08 13:40:00,50.35,50.4,50.34,50.35,50735.0,46.9933,47.04,46.984,46.9933,50735.0
2023-08-08 13:45:00,50.34,50.34,50.26,50.3,57380.0,46.984,46.984,46.9093,46.9467,57380.0
2023-08-08 13:50:00,50.3,50.37,50.28,50.34,34290.0,46.9467,47.012,46.928,46.984,34290.0
2023-08-08 13:55:00,50.34,50.42,50.33,50.41,41644.0,46.984,47.0587,46.9747,47.0493,41644.0
2023-08-08 14:00:00,50.41,50.43,50.32,50.35,25815.0,47.0493,47.068,46.9653,46.9933,25815.0
2023-08-08 14:05:00,50.35,50.37,50.29,50.34,38470.0,46.9933,47.012,46.9373,46.984,38470.0
2023-08-08 14:10:00,50.35,50.45,50.34,50.44,30504.0,46.9933,47.0867,46.984,47.0773,30504.0
2023-08-08 14:15:00,50.44,50.47,50.41,50.47,29523.0,47.0773,47.1053,47.0493,47.1053,29523.0
2023-08-08 14:20:00,50.47,50.57,50.47,50.55,35543.0,47.1053,47.1987,47.1053,47.18,35543.0
2023-08-08 14:25:00,50.55,50.59,50.54,50.58,35705.0,47.18,47.2173,47.1707,47.208,35705.0
2023-08-08 14:30:00,50.58,50.67,50.57,50.63,32426.0,47.208,47.292,47.1987,47.2547,32426.0
2023-08-08 14:35:00,50.63,50.64,50.52,50.55,36855.0,47.2547,47.264,47.152,47.18,36855.0
2023-08-08 14:40:00,50.55,50.58,50.5,50.5,33656.0,47.18,47.208,47.1333,47.1333,33656.0
2023-08-08 14:45:00,50.5,50.54,50.49,50.52,29061.0,47.1333,47.1707,47.124,47.152,29061.0
2023-08-08 14:50:00,50.51,50.57,50.51,50.57,41670.0,47.1427,47.1987,47.1427,47.1987,41670.0
2023-08-08 14:55:00,50.57,50.67,50.55,50.61,41179.0,47.1987,47.292,47.18,47.236,41179.0
2023-08-08 15:00:00,50.61,50.68,50.59,50.66,48692.0,47.236,47.3013,47.2173,47.2827,48692.0
2023-08-08 15:05:00,50.66,50.67,50.59,50.6,37109.0,47.2827,47.292,47.2173,47.2267,37109.0
2023-08-08 15:10:00,50.59,50.65,50.57,50.59,45636.0,47.2173,47.2733,47.1987,47.2173,45636.0
2023-08-08 15:15:00,50.6,50.62,50.56,50.57,35225.0,47.2267,47.2453,47.1893,47.1987,35225.0
2023-08-08 15:20:00,50.57,50.7,50.57,50.7,52111.0,47.1987,47.32,47.1987,47.32,52111.0
2023-08-08 15:25:00,50.7,50.74,50.69,50.73,38497.0,47.32,47.3573,47.3107,47.348,38497.0
2023-08-08 15:30:00,50.73,50.74,50.61,50.63,75421.0,47.348,47.3573,47.236,47.2547,75421.0
2023-08-08 15:35:00,50.63,50.69,50.61,50.69,78054.0,47.2547,47.3107,47.236,47.3107,78054.0
2023-08-08 15:40:00,50.69,50.74,50.64,50.65,76124.0,47.3107,47.3573,47.264,47.2733,76124.0
2023-08-08 15:45:00,50.64,50.67,50.62,50.65,77176.0,47.264,47.292,47.2453,47.2733,77176.0
2023-08-08 15:50:00,50.65,50.72,50.64,50.69,120692.0,47.2733,47.3387,47.264,47.3107,120692.0
2023-08-08 15:55:00,50.69,50.79,50.66,50.77,313197.0,47.3107,47.404,47.2827,47.3853,313197.0
2023-08-09 09:30:00,51.39,51.4,50.96,51.2,185889.0,47.964,47.9733,47.5627,47.7867,185889.0
2023-08-09 09:35:00,51.2,51.32,51.09,51.23,88403.0,47.7867,47.8987,47.684,47.8147,88403.0
2023-08-09 09:40:00,51.26,51.4,51.24,51.4,108060.0,47.8427,47.9733,47.824,47.9733,108060.0
2023-08-09 09:45:00,51.4,51.73,51.4,51.73,251653.0,47.9733,48.2813,47.9733,48.2813,251653.0
2023-08-09 09:50:00,51.73,51.75,51.51,51.55,164508.0,48.2813,48.3,48.076,48.1133,164508.0
2023-08-09 09:55:00,51.56,51.82,51.56,51.82,121572.0,48.1227,48.3653,48.1227,48.3653,121572.0
2023-08-09 10:00:00,51.81,51.84,51.74,51.82,99048.0,48.356,48.384,48.2907,48.3653,99048.0
2023-08-09 10:05:00,51.81,51.81,51.66,51.67,85262.0,48.356,48.356,48.216,48.2253,85262.0
2023-08-09 10:10:00,51.68,51.68,51.5,51.57,60422.0,48.2347,48.2347,48.0667,48.132,60422.0
2023-08-09 10:15:00,51.58,51.66,51.55,51.62,29970.0,48.1413,48.216,48.1133,48.1787,29970.0
2023-08-09 10:20:00,51.63,51.65,51.53,51.64,54525.0,48.188,48.2067,48.0947,48.1973,54525.0
2023-08-09 10:25:00,51.63,51.74,51.61,51.7,61260.0,48.188,48.2907,48.1693,48.2533,61260.0
2023-08-09 10:30:00,51.69,51.79,51.63,51.72,81592.0,48.244,48.3373,48.188,48.272,81592.0
2023-08-09 10:35:00,51.72,51.93,51.67,51.93,124751.0,48.272,48.468,48.2253,48.468,124751.0
2023-08-09 10:40:00,51.92,51.99,51.89,51.95,104770.0,48.4587,48.524,48.4307,48.4867,104770.0
2023-08-09 10:45:00,51.95,51.98,51.85,51.87,80015.0,48.4867,48.5147,48.3933,48.412,80015.0
2023-08-09 10:50:00,51.86,51.89,51.68,51.71,112055.0,48.4027,48.4307,48.2347,48.2627,112055.0
2023-08-09 10:55:00,51.7,51.72,51.56,51.6,92583.0,48.2533,48.272,48.1227,48.16,92583.0
2023-08-09 11:00:00,51.6,51.68,51.56,51.66,53796.0,48.16,48.2347,48.1227,48.216,53796.0
2023-08-09 11:05:00,51.66,51.7,51.56,51.61,30820.0,48.216,48.2533,48.1227,48.1693,30820.0
2023-08-09 11:10:00,51.61,51.62,51.5,51.54,67284.0,48.1693,48.1787,48.0667,48.104,67284.0
2023-08-09 11:15:00,51.54,51.56,51.33,51.36,141957.0,48.104,48.1227,47.908,47.936,141957.0
2023-08-09 11:20:00,51.37,51.39,51.28,51.3,65293.0,47.9453,47.964,47.8613,47.88,65293.0
2023-08-09 11:25:00,51.3,51.35,51.25,51.29,66410.0,47.88,47.9267,47.8333,47.8707,66410.0
2023-08-09 11:30:00,51.28,51.36,51.21,51.36,134214.0,47.8613,47.936,47.796,47.936,134214.0
2023-08-09 11:35:00,51.37,51.51,51.36,51.48,41477.0,47.9453,48.076,47.936,48.048,41477.0
2023-08-09 11:40:00,51.48,51.48,51.34,51.44,84573.0,48.048,48.048,47.9173,48.0107,84573.0
2023-08-09 11:45:00,51.45,51.46,51.33,51.33,52545.0,48.02,48.0293,47.908,47.908,52545.0
2023-08-09 11:50:00,51.34,51.34,51.17,51.2,41453.0,47.9173,47.9173,47.7587,47.7867,41453.0
2023-08-09 11:55:00,51.17,51.22,51.07,51.17,135320.0,47.7587,47.8053,47.6653,47.7587,135320.0
2023-08-09 12:00:00,51.17,51.19,50.99,51.0,53076.0,47.7587,47.7773,47.5907,47.6,53076.0
2023-08-09 12:05:00,50.99,51.18,50.99,51.06,40324.0,47.5907,47.768,47.5907,47.656,40324.0
2023-08-09 12:10:00,51.07,51.09,50.93,50.97,59805.0,47.6653,47.684,47.5347,47.572,59805.0
2023-08-09 12:15:00,50.98,50.99,50.89,50.94,57233.0,47.5813,47.5907,47.4973,47.544,57233.0
2023-08-09 12:20:00,50.95,50.98,50.92,50.95,31550.0,47.5533,47.5813,47.5253,47.5533,31550.0
2023-08-09 12:25:00,50.95,50.98,50.86,50.9,53687.0,47.5533,47.5813,47.4693,47.5067,53687.0
2023-08-09 12:30:00,50.9,50.98,50.83,50.98,34435.0,47.5067,47.5813,47.4413,47.5813,34435.0
2023-08-09 12:35:00,50.98,51.02,50.92,51.02,56816.0,47.5813,47.6187,47.5253,47.6187,56816.0
2023-08-09 12:40:00,51.02,51.04,50.91,50.92,43562.0,47.6187,47.6373,47.516,47.5253,43562.0
2023-08-09 12:45:00,50.91,50.95,50.88,50.95,69484.0,47.516,47.5533,47.488,47.5533,69484.0
2023-08-09 12:50:00,50.95,50.97,50.88,50.93,31139.0,47.5533,47.572,47.488,47.5347,31139.0
2023-08-09 12:55:00,50.95,51.04,50.94,51.03,38459.0,47.5533,47.6373,47.544,47.628,38459.0
2023-08-09 13:00:00,51.03,51.11,51.03,51.07,62534.0,47.628,47.7027,47.628,47.6653,62534.0
2023-08-09 13:05:00,51.07,51.15,51.06,51.07,70363.0,47.6653,47.74,47.656,47.6653,70363.0
2023-08-09 13:10:00,51.05,51.13,51.05,51.13,68902.0,47.6467,47.7213,47.6467,47.7213,68902.0
2023-08-09 13:15:00,51.13,51.18,51.1,51.16,88419.0,47.7213,47.768,47.6933,47.7493,88419.0
2023-08-09 13:20:00,51.16,51.19,51.1,51.16,41236.0,47.7493,47.7773,47.6933,47.7493,41236.0
2023-08-09 13:25:00,51.16,51.18,51.1,51.15,36614.0,47.7493,47.768,47.6933,47.74,36614.0
2023-08-09 13:30:00,51.15,51.27,51.14,51.25,107454.0,47.74,47.852,47.7307,47.8333,107454.0
2023-08-09 13:35:00,51.27,51.36,51.24,51.34,76534.0,47.852,47.936,47.824,47.9173,76534.0
2023-08-09 13:40:00,51.34,51.38,51.31,51.38,45378.0,47.9173,47.9547,47.8893,47.9547,45378.0
2023-08-09 13:45:00,51.38,51.39,51.32,51.32,38390.0,47.9547,47.964,47.8987,47.8987,38390.0
2023-08-09 13:50:00,51.33,51.34,51.28,51.29,26496.0,47.908,47.9173,47.8613,47.8707,26496.0
2023-08-09 13:55:00,51.28,51.32,51.24,51.29,31585.0,47.8613,47.8987,47.824,47.8707,31585.0
2023-08-09 14:00:00,51.29,51.37,51.26,51.37,57296.0,47.8707,47.9453,47.8427,47.9453,57296.0
2023-08-09 14:05:00,51.37,51.37,51.31,51.35,40103.0,47.9453,47.9453,47.8893,47.9267,40103.0
2023-08-09 14:10:00,51.35,51.45,51.33,51.45,42246.0,47.9267,48.02,47.908,48.02,42246.0
2023-08-09 14:15:00,51.45,51.53,51.44,51.48,69324.0,48.02,48.0947,48.0107,48.048,69324.0
2023-08-09 14:20:00,51.49,51.54,51.47,51.48,42113.0,48.0573,48.104,48.0387,48.048,42113.0
2023-08-09 14:25:00,51.47,51.5,51.43,51.45,30413.0,48.0387,48.0667,48.0013,48.02,30413.0
2023-08-09 14:30:00,51.45,51.48,51.39,51.4,33351.0,48.02,48.048,47.964,47.9733,33351.0
2023-08-09 14:35:00,51.4,51.49,51.4,51.47,24682.0,47.9733,48.0573,47.9733,48.0387,24682.0
2023-08-09 14:40:00,51.46,51.51,51.44,51.47,84435.0,48.0293,48.076,48.0107,48.0387,84435.0
2023-08-09 14:45:00,51.46,51.53,51.45,51.51,49106.0,48.0293,48.0947,48.02,48.076,49106.0
2023-08-09 14:50:00,51.52,51.55,51.51,51.53,32853.0,48.0853,48.1133,48.076,48.0947,32853.0
2023-08-09 14:55:00,51.53,51.59,51.52,51.55,50494.0,48.0947,48.1507,48.0853,48.1133,50494.0
2023-08-09 15:00:00,51.55,51.6,51.54,51.55,67134.0,48.1133,48.16,48.104,48.1133,67134.0
2023-08-09 15:05:00,51.55,51.58,51.47,51.52,50968.0,48.1133,48.1413,48.0387,48.0853,50968.0
2023-08-09 15:10:00,51.52,51.69,51.5,51.69,132638.0,48.0853,48.244,48.0667,48.244,132638.0
2023-08-09 15:15:00,51.69,51.7,51.57,51.57,60152.0,48.244,48.2533,48.132,48.132,60152.0
2023-08-09 15:20:00,51.58,51.65,51.56,51.65,77336.0,48.1413,48.2067,48.1227,48.2067,77336.0
2023-08-09 15:25:00,51.65,51.69,51.61,51.63,38600.0,48.2067,48.244,48.1693,48.188,38600.0
2023-08-09 15:30:00,51.63,51.63,51.53,51.54,60410.0,48.188,48.188,48.0947,48.104,60410.0
2023-08-09 15:35:00,51.54,51.54,51.41,51.41,80129.0,48.104,48.104,47.9827,47.9827,80129.0
2023-08-09 15:40:00,51.41,51.42,51.32,51.33,64001.0,47.9827,47.992,47.8987,47.908,64001.0
2023-08-09 15:45:00,51.33,51.33,51.17,51.23,104937.0,47.908,47.908,47.7587,47.8147,104937.0
2023-08-09 15:50:00,51.23,51.29,51.15,51.2,159184.0,47.8147,47.8707,47.74,47.7867,159184.0
2023-08-09 15:55:00,51.2,51.22,51.12,51.2,234319.0,47.7867,47.8053,47.712,47.7867,234319.0
2023-08-10 09:30:00,51.32,51.52,51.26,51.38,141081.0,47.8987,48.0853,47.8427,47.9547,141081.0
2023-08-10 09:35:00,51.38,51.47,51.3,51.3,59608.0,47.9547,48.0387,47.88,47.88,59608.0
2023-08-10 09:40:00,51.31,51.38,51.16,51.38,111836.0,47.8893,47.9547,47.7493,47.9547,111836.0
2023-08-10 09:45:00,51.39,51.5,51.38,51.45,76556.0,47.964,48.0667,47.9547,48.02,76556.0
2023-08-10 09:50:00,51.45,51.58,51.41,51.55,103726.0,48.02,48.1413,47.9827,48.1133,103726.0
2023-08-10 09:55:00,51.56,51.68,51.51,51.64,39205.0,48.1227,48.2347,48.076,48.1973,39205.0
2023-08-10 10:00:00,51.68,51.74,51.55,51.59,64202.0,48.2347,48.2907,48.1133,48.1507,64202.0
2023-08-10 10:05:00,51.61,51.63,51.51,51.53,59888.0,48.1693,48.188,48.076,48.0947,59888.0
2023-08-10 10:10:00,51.52,51.6,51.44,51.55,89801.0,48.0853,48.16,48.0107,48.1133,89801.0
2023-08-10 10:15:00,51.55,51.6,51.47,51.53,57810.0,48.1133,48.16,48.0387,48.0947,57810.0
2023-08-10 10:20:00,51.52,51.56,51.44,51.46,74988.0,48.0853,48.1227,48.0107,48.0293,74988.0
2023-08-10 10:25:00,51.45,51.5,51.4,51.48,77759.0,48.02,48.0667,47.9733,48.048,77759.0
2023-08-10 10:30:00,51.47,51.5,51.35,51.36,52774.0,48.0387,48.0667,47.9267,47.936,52774.0
2023-08-10 10:35:00,51.35,51.35,51.23,51.33,80839.0,47.9267,47.9267,47.8147,47.908,80839.0
2023-08-10 10:40:00,51.32,51.34,51.14,51.19,84873.0,47.8987,47.9173,47.7307,47.7773,84873.0
2023-08-10 10:45:00,51.2,51.2,51.04,51.14,88620.0,47.7867,47.7867,47.6373,47.7307,88620.0
2023-08-10 10:50:00,51.15,51.21,51.11,51.19,64821.0,47.74,47.796,47.7027,47.7773,64821.0
2023-08-10 10:55:00,51.19,51.26,51.15,51.17,41515.0,47.7773,47.8427,47.74,47.7587,41515.0
2023-08-10 11:00:00,51.16,51.17,51.05,51.1,70858.0,47.7493,47.7587,47.6467,47.6933,70858.0
2023-08-10 11:05:00,51.08,51.19,51.03,51.1,32486.0,47.6747,47.7773,47.628,47.6933,32486.0
2023-08-10 11:10:00,51.11,51.2,51.08,51.16,19728.0,47.7027,47.7867,47.6747,47.7493,19728.0
2023-08-10 11:15:00,51.15,51.15,51.09,51.11,40583.0,47.74,47.74,47.684,47.7027,40583.0
2023-08-10 11:20:00,51.11,51.13,51.04,51.11,35409.0,47.7027,47.7213,47.6373,47.7027,35409.0
2023-08-10 11:25:00,51.12,51.24,51.12,51.2,29024.0,47.712,47.824,47.712,47.7867,29024.0
2023-08-10 11:30:00,51.2,51.2,51.14,51.18,30188.0,47.7867,47.7867,47.7307,47.768,30188.0
2023-08-10 11:35:00,51.18,51.28,51.13,51.27,31863.0,47.768,47.8613,47.7213,47.852,31863.0
2023-08-10 11:40:00,51.26,51.3,51.07,51.13,48895.0,47.8427,47.88,47.6653,47.7213,48895.0
2023-08-10 11:45:00,51.13,51.14,51.01,51.09,57651.0,47.7213,47.7307,47.6093,47.684,57651.0
2023-08-10 11:50:00,51.09,51.09,50.98,51.05,59174.0,47.684,47.684,47.5813,47.6467,59174.0
2023-08-10 11:55:00,51.05,51.14,51.04,51.12,28595.0,47.6467,47.7307,47.6373,47.712,28595.0
2023-08-10 12:00:00,51.12,51.18,51.05,51.16,27433.0,47.712,47.768,47.6467,47.7493,27433.0
2023-08-10 12:05:00,51.16,51.17,51.0,51.01,44505.0,47.7493,47.7587,47.6,47.6093,44505.0
2023-08-10 12:10:00,51.0,51.0,50.82,50.83,117147.0,47.6,47.6,47.432,47.4413,117147.0
2023-08-10 12:15:00,50.82,50.86,50.76,50.81,81296.0,47.432,47.4693,47.376,47.4227,81296.0
2023-08-10 12:20:00,50.8,50.86,50.77,50.82,32975.0,47.4133,47.4693,47.3853,47.432,32975.0
2023-08-10 12:25:00,50.8,50.82,50.67,50.77,99193.0,47.4133,47.432,47.292,47.3853,99193.0
2023-08-10 12:30:00,50.76,50.87,50.74,50.86,24500.0,47.376,47.4787,47.3573,47.4693,24500.0
2023-08-10 12:35:00,50.87,51.0,50.82,51.0,46064.0,47.4787,47.6,47.432,47.6,46064.0
2023-08-10 12:40:00,51.0,51.0,50.88,50.93,17056.0,47.6,47.6,47.488,47.5347,17056.0
2023-08-10 12:45:00,50.91,50.93,50.88,50.89,22988.0,47.516,47.5347,47.488,47.4973,22988.0
2023-08-10 12:50:00,50.89,50.9,50.73,50.77,35057.0,47.4973,47.5067,47.348,47.3853,35057.0
2023-08-10 12:55:00,50.77,50.79,50.6,50.63,42933.0,47.3853,47.404,47.2267,47.2547,42933.0
2023-08-10 13:00:00,50.62,50.67,50.57,50.62,65844.0,47.2453,47.292,47.1987,47.2453,65844.0
2023-08-10 13:05:00,50.63,50.68,50.56,50.62,25109.0,47.2547,47.3013,47.1893,47.2453,25109.0
2023-08-10 13:10:00,50.61,50.65,50.55,50.64,23317.0,47.236,47.2733,47.18,47.264,23317.0
2023-08-10 13:15:00,50.65,50.68,50.54,50.57,44900.0,47.2733,47.3013,47.1707,47.1987,44900.0
2023-08-10 13:20:00,50.56,50.57,50.45,50.48,82821.0,47.1893,47.1987,47.0867,47.1147,82821.0
2023-08-10 13:25:00,50.48,50.57,50.47,50.53,29620.0,47.1147,47.1987,47.1053,47.1613,29620.0
2023-08-10 13:30:00,50.52,50.53,50.4,50.46,94219.0,47.152,47.1613,47.04,47.096,94219.0
2023-08-10 13:35:00,50.47,50.5,50.43,50.46,54958.0,47.1053,47.1333,47.068,47.096,54958.0
2023-08-10 13:40:00,50.46,50.48,50.4,50.46,35951.0,47.096,47.1147,47.04,47.096,35951.0
2023-08-10 13:45:00,50.44,50.56,50.43,50.5,34252.0,47.0773,47.1893,47.068,47.1333,34252.0
2023-08-10 13:50:00,50.5,50.59,50.5,50.53,34059.0,47.1333,47.2173,47.1333,47.1613,34059.0
2023-08-10 13:55:00,50.52,50.52,50.31,50.33,76023.0,47.152,47.152,46.956,46.9747,76023.0
2023-08-10 14:00:00,50.34,50.39,50.23,50.32,67355.0,46.984,47.0307,46.8813,46.9653,67355.0
2023-08-10 14:05:00,50.31,50.53,50.31,50.49,87714.0,46.956,47.1613,46.956,47.124,87714.0
2023-08-10 14:10:00,50.49,50.6,50.48,50.59,45588.0,47.124,47.2267,47.1147,47.2173,45588.0
2023-08-10 14:15:00,50.6,50.71,50.58,50.61,65575.0,47.2267,47.3293,47.208,47.236,65575.0
2023-08-10 14:20:00,50.6,50.72,50.6,50.68,45527.0,47.2267,47.3387,47.2267,47.3013,45527.0
2023-08-10 14:25:00,50.68,50.73,50.65,50.7,37184.0,47.3013,47.348,47.2733,47.32,37184.0
2023-08-10 14:30:00,50.7,50.76,50.66,50.69,70758.0,47.32,47.376,47.2827,47.3107,70758.0
2023-08-10 14:35:00,50.67,50.73,50.63,50.73,35883.0,47.292,47.348,47.2547,47.348,35883.0
2023-08-10 14:40:00,50.73,50.73,50.65,50.71,23915.0,47.348,47.348,47.2733,47.3293,23915.0
2023-08-10 14:45:00,50.72,50.77,50.65,50.75,42605.0,47.3387,47.3853,47.2733,47.3667,42605.0
2023-08-10 14:50:00,50.73,50.76,50.71,50.75,34991.0,47.348,47.376,47.3293,47.3667,34991.0
2023-08-10 14:55:00,50.76,50.84,50.74,50.83,22131.0,47.376,47.4507,47.3573,47.4413,22131.0
2023-08-10 15:00:00,50.83,50.83,50.68,50.71,34671.0,47.4413,47.4413,47.3013,47.3293,34671.0
2023-08-10 15:05:00,50.71,50.74,50.69,50.74,39019.0,47.3293,47.3573,47.3107,47.3573,39019.0
2023-08-10 15:10:00,50.74,50.8,50.72,50.76,91568.0,47.3573,47.4133,47.3387,47.376,91568.0
2023-08-10 15:15:00,50.77,50.85,50.77,50.8,34433.0,47.3853,47.46,47.3853,47.4133,34433.0
2023-08-10 15:20:00,50.8,50.84,50.67,50.69,101754.0,47.4133,47.4507,47.292,47.3107,101754.0
2023-08-10 15:25:00,50.69,50.69,50.58,50.63,41697.0,47.3107,47.3107,47.208,47.2547,41697.0
2023-08-10 15:30:00,50.62,50.66,50.57,50.6,85647.0,47.2453,47.2827,47.1987,47.2267,85647.0
2023-08-10 15:35:00,50.59,50.66,50.54,50.63,80750.0,47.2173,47.2827,47.1707,47.2547,80750.0
2023-08-10 15:40:00,50.62,50.65,50.57,50.59,160329.0,47.2453,47.2733,47.1987,47.2173,160329.0
2023-08-10 15:45:00,50.58,50.73,50.56,50.68,92409.0,47.208,47.348,47.1893,47.3013,92409.0
2023-08-10 15:50:00,50.69,50.82,50.64,50.79,128243.0,47.3107,47.432,47.264,47.404,128243.0
2023-08-10 15:55:00,50.8,50.84,50.74,50.76,309257.0,47.4133,47.4507,47.3573,47.376,309257.0
2023-08-11 09:30:00,50.48,50.68,50.47,50.59,147705.0,47.1147,47.3013,47.1053,47.2173,147705.0
2023-08-11 09:35:00,50.57,50.73,50.54,50.62,166095.0,47.1987,47.348,47.1707,47.2453,166095.0
2023-08-11 09:40:00,50.63,50.78,50.52,50.74,120113.0,47.2547,47.3947,47.152,47.3573,120113.0
2023-08-11 09:45:00,50.75,50.76,50.53,50.58,113147.0,47.3667,47.376,47.1613,47.208,113147.0
2023-08-11 09:50:00,50.59,50.9,50.58,50.81,129890.0,47.2173,47.5067,47.208,47.4227,129890.0
2023-08-11 09:55:00,50.83,50.83,50.67,50.7,65252.0,47.4413,47.4413,47.292,47.32,65252.0
2023-08-11 10:00:00,50.69,50.88,50.69,50.86,77838.0,47.3107,47.488,47.3107,47.4693,77838.0
2023-08-11 10:05:00,50.86,50.92,50.79,50.85,64787.0,47.4693,47.5253,47.404,47.46,64787.0
2023-08-11 10:10:00,50.85,50.88,50.76,50.85,61341.0,47.46,47.488,47.376,47.46,61341.0
2023-08-11 10:15:00,50.85,51.0,50.85,50.96,144625.0,47.46,47.6,47.46,47.5627,144625.0
2023-08-11 10:20:00,50.97,51.02,50.94,50.98,61915.0,47.572,47.6187,47.544,47.5813,61915.0
2023-08-11 10:25:00,50.99,51.11,50.95,51.11,41294.0,47.5907,47.7027,47.5533,47.7027,41294.0
2023-08-11 10:30:00,51.11,51.13,50.97,51.01,82211.0,47.7027,47.7213,47.572,47.6093,82211.0
2023-08-11 10:35:00,51.01,51.17,50.95,51.15,70576.0,47.6093,47.7587,47.5533,47.74,70576.0
2023-08-11 10:40:00,51.16,51.19,51.03,51.06,59356.0,47.7493,47.7773,47.628,47.656,59356.0
2023-08-11 10:45:00,51.06,51.07,50.93,51.05,157461.0,47.656,47.6653,47.5347,47.6467,157461.0
2023-08-11 10:50:00,51.05,51.06,50.91,50.91,73963.0,47.6467,47.656,47.516,47.516,73963.0
2023-08-11 10:55:00,50.91,50.99,50.91,50.95,72807.0,47.516,47.5907,47.516,47.5533,72807.0
2023-08-11 11:00:00,50.96,51.05,50.94,51.02,58074.0,47.5627,47.6467,47.544,47.6187,58074.0
2023-08-11 11:05:00,51.02,51.03,50.89,50.91,36714.0,47.6187,47.628,47.4973,47.516,36714.0
2023-08-11 11:10:00,50.94,51.01,50.83,50.98,50874.0,47.544,47.6093,47.4413,47.5813,50874.0
2023-08-11 11:15:00,50.97,51.01,50.92,51.0,37983.0,47.572,47.6093,47.5253,47.6,37983.0
2023-08-11 11:20:00,51.01,51.12,51.0,51.1,61391.0,47.6093,47.712,47.6,47.6933,61391.0
2023-08-11 11:25:00,51.1,51.15,51.05,51.1,88442.0,47.6933,47.74,47.6467,47.6933,88442.0
2023-08-11 11:30:00,51.1,51.12,50.97,50.98,47926.0,47.6933,47.712,47.572,47.5813,47926.0
2023-08-11 11:35:00,50.98,51.1,50.95,50.96,50610.0,47.5813,47.6933,47.5533,47.5627,50610.0
2023-08-11 11:40:00,50.96,50.99,50.9,50.92,54237.0,47.5627,47.5907,47.5067,47.5253,54237.0
2023-08-11 11:45:00,50.93,50.93,50.83,50.83,71074.0,47.5347,47.5347,47.4413,47.4413,71074.0
2023-08-11 11:50:00,50.83,50.89,50.8,50.84,63905.0,47.4413,47.4973,47.4133,47.4507,63905.0
2023-08-11 11:55:00,50.83,50.87,50.74,50.86,63645.0,47.4413,47.4787,47.3573,47.4693,63645.0
2023-08-11 12:00:00,50.86,50.9,50.78,50.86,81150.0,47.4693,47.5067,47.3947,47.4693,81150.0
2023-08-11 12:05:00,50.87,50.95,50.87,50.94,49328.0,47.4787,47.5533,47.4787,47.544,49328.0
2023-08-11 12:10:00,50.94,51.06,50.92,51.04,115478.0,47.544,47.656,47.5253,47.6373,115478.0
2023-08-11 12:15:00,51.05,51.05,50.92,50.96,61116.0,47.6467,47.6467,47.5253,47.5627,61116.0
2023-08-11 12:20:00,50.96,50.98,50.91,50.93,42664.0,47.5627,47.5813,47.516,47.5347,42664.0
2023-08-11 12:25:00,50.93,50.93,50.81,50.9,41157.0,47.5347,47.5347,47.4227,47.5067,41157.0
2023-08-11 12:30:00,50.9,50.94,50.88,50.92,54676.0,47.5067,47.544,47.488,47.5253,54676.0
2023-08-11 12:35:00,50.92,50.93,50.78,50.8,68038.0,47.5253,47.5347,47.3947,47.4133,68038.0
2023-08-11 12:40:00,50.8,50.81,50.65,50.66,73980.0,47.4133,47.4227,47.2733,47.2827,73980.0
2023-08-11 12:45:00,50.66,50.7,50.63,50.65,83649.0,47.2827,47.32,47.2547,47.2733,83649.0
2023-08-11 12:50:00,50.65,50.73,50.6,50.61,138721.0,47.2733,47.348,47.2267,47.236,138721.0
2023-08-11 12:55:00,50.62,50.62,50.54,50.55,82165.0,47.2453,47.2453,47.1707,47.18,82165.0
2023-08-11 13:00:00,50.55,50.63,50.5,50.63,89909.0,47.18,47.2547,47.1333,47.2547,89909.0
2023-08-11 13:05:00,50.63,50.63,50.55,50.57,113937.0,47.2547,47.2547,47.18,47.1987,113937.0
2023-08-11 13:10:00,50.57,50.58,50.48,50.51,64262.0,47.1987,47.208,47.1147,47.1427,64262.0
2023-08-11 13:15:00,50.52,50.55,50.48,50.5,37811.0,47.152,47.18,47.1147,47.1333,37811.0
2023-08-11 13:20:00,50.5,50.51,50.33,50.36,108067.0,47.1333,47.1427,46.9747,47.0027,108067.0
2023-08-11 13:25:00,50.36,50.45,50.33,50.44,91837.0,47.0027,47.0867,46.9747,47.0773,91837.0
2023-08-11 13:30:00,50.45,50.5,50.4,50.49,54547.0,47.0867,47.1333,47.04,47.124,54547.0
2023-08-11 13:35:00,50.48,50.54,50.47,50.51,54569.0,47.1147,47.1707,47.1053,47.1427,54569.0
2023-08-11 13:40:00,50.53,50.54,50.42,50.43,48969.0,47.1613,47.1707,47.0587,47.068,48969.0
2023-08-11 13:45:00,50.42,50.47,50.41,50.45,43022.0,47.0587,47.1053,47.0493,47.0867,43022.0
2023-08-11 13:50:00,50.45,50.5,50.43,50.5,48203.0,47.0867,47.1333,47.068,47.1333,48203.0
2023-08-11 13:55:00,50.5,50.54,50.46,50.54,55432.0,47.1333,47.1707,47.096,47.1707,55432.0
2023-08-11 14:00:00,50.54,50.58,50.5,50.53,43153.0,47.1707,47.208,47.1333,47.1613,43153.0
2023-08-11 14:05:00,50.54,50.59,50.53,50.55,28472.0,47.1707,47.2173,47.1613,47.18,28472.0
2023-08-11 14:10:00,50.56,50.62,50.55,50.6,53506.0,47.1893,47.2453,47.18,47.2267,53506.0
2023-08-11 14:15:00,50.6,50.63,50.53,50.6,49149.0,47.2267,47.2547,47.1613,47.2267,49149.0
2023-08-11 14:20:00,50.59,50.66,50.53,50.66,82594.0,47.2173,47.2827,47.1613,47.2827,82594.0
2023-08-11 14:25:00,50.65,50.72,50.59,50.6,94254.0,47.2733,47.3387,47.2173,47.2267,94254.0
2023-08-11 14:30:00,50.61,50.66,50.58,50.61,57850.0,47.236,47.2827,47.208,47.236,57850.0
2023-08-11 14:35:00,50.61,50.71,50.57,50.71,61660.0,47.236,47.3293,47.1987,47.3293,61660.0
2023-08-11 14:40:00,50.71,50.72,50.6,50.64,68711.0,47.3293,47.3387,47.2267,47.264,68711.0
2023-08-11 14:45:00,50.64,50.65,50.6,50.62,47364.0,47.264,47.2733,47.2267,47.2453,47364.0
2023-08-11 14:50:00,50.61,50.62,50.55,50.56,45174.0,47.236,47.2453,47.18,47.1893,45174.0
2023-08-11 14:55:00,50.56,50.59,50.51,50.52,58299.0,47.1893,47.2173,47.1427,47.152,58299.0
2023-08-11 15:00:00,50.53,50.54,50.45,50.48,68545.0,47.1613,47.1707,47.0867,47.1147,68545.0
2023-08-11 15:05:00,50.47,50.48,50.39,50.4,78686.0,47.1053,47.1147,47.0307,47.04,78686.0
2023-08-11 15:10:00,50.4,50.46,50.39,50.44,96209.0,47.04,47.096,47.0307,47.0773,96209.0
2023-08-11 15:15:00,50.43,50.48,50.38,50.44,95593.0,47.068,47.1147,47.0213,47.0773,95593.0
2023-08-11 15:20:00,50.44,50.45,50.39,50.4,68534.0,47.0773,47.0867,47.0307,47.04,68534.0
2023-08-11 15:25:00,50.41,50.47,50.4,50.45,70558.0,47.0493,47.1053,47.04,47.0867,70558.0
2023-08-11 15:30:00,50.45,50.45,50.36,50.41,136059.0,47.0867,47.0867,47.0027,47.0493,136059.0
2023-08-11 15:35:00,50.41,50.42,50.28,50.3,113544.0,47.0493,47.0587,46.928,46.9467,113544.0
2023-08-11 15:40:00,50.3,50.3,50.22,50.23,138986.0,46.9467,46.9467,46.872,46.8813,138986.0
2023-08-11 15:45:00,50.23,50.3,50.21,50.28,148950.0,46.8813,46.9467,46.8627,46.928,148950.0
2023-08-11 15:50:00,50.27,50.44,50.24,50.43,283569.0,46.9187,47.0773,46.8907,47.068,283569.0
2023-08-11 15:55:00,50.44,50.44,50.29,50.41,537394.0,47.0773,47.0773,46.9373,47.0493,537394.0
2023-08-14 09:30:00,50.16,50.3,49.93,50.15,194054.0,46.816,46.9467,46.6013,46.8067,194054.0
2023-08-14 09:35:00,50.14,50.22,50.0,50.02,45858.0,46.7973,46.872,46.6667,46.6853,45858.0
2023-08-14 09:40:00,50.02,50.06,49.8,49.82,74350.0,46.6853,46.7227,46.48,46.4987,74350.0
2023-08-14 09:45:00,49.83,49.85,49.6,49.72,117189.0,46.508,46.5267,46.2933,46.4053,117189.0
2023-08-14 09:50:00,49.73,49.88,49.71,49.75,67039.0,46.4147,46.5547,46.396,46.4333,67039.0
2023-08-14 09:55:00,49.75,49.87,49.71,49.82,62369.0,46.4333,46.5453,46.396,46.4987,62369.0
2023-08-14 10:00:00,49.83,49.92,49.74,49.83,75066.0,46.508,46.592,46.424,46.508,75066.0
2023-08-14 10:05:00,49.84,49.96,49.82,49.91,112215.0,46.5173,46.6293,46.4987,46.5827,112215.0
2023-08-14 10:10:00,49.91,50.05,49.9,50.02,87395.0,46.5827,46.7133,46.5733,46.6853,87395.0
2023-08-14 10:15:00,50.02,50.07,49.93,50.02,72957.0,46.6853,46.732,46.6013,46.6853,72957.0
2023-08-14 10:20:00,50.01,50.07,49.87,49.87,55181.0,46.676,46.732,46.5453,46.5453,55181.0
2023-08-14 10:25:00,49.87,49.95,49.81,49.88,55133.0,46.5453,46.62,46.4893,46.5547,55133.0
2023-08-14 10:30:00,49.88,49.93,49.82,49.9,51767.0,46.5547,46.6013,46.4987,46.5733,51767.0
2023-08-14 10:35:00,49.89,49.94,49.81,49.9,88566.0,46.564,46.6107,46.4893,46.5733,88566.0
2023-08-14 10:40:00,49.89,49.99,49.82,49.97,62506.0,46.564,46.6573,46.4987,46.6387,62506.0
2023-08-14 10:45:00,49.96,49.96,49.77,49.77,37135.0,46.6293,46.6293,46.452,46.452,37135.0
2023-08-14 10:50:00,49.78,49.98,49.78,49.93,38428.0,46.4613,46.648,46.4613,46.6013,38428.0
2023-08-14 10:55:00,49.93,49.94,49.85,49.89,34500.0,46.6013,46.6107,46.5267,46.564,34500.0
2023-08-14 11:00:00,49.9,49.91,49.81,49.86,38965.0,46.5733,46.5827,46.4893,46.536,38965.0
2023-08-14 11:05:00,49.85,49.89,49.79,49.85,40530.0,46.5267,46.564,46.4707,46.5267,40530.0
2023-08-14 11:10:00,49.86,49.91,49.84,49.86,34717.0,46.536,46.5827,46.5173,46.536,34717.0
2023-08-14 11:15:00,49.86,49.94,49.85,49.91,37577.0,46.536,46.6107,46.5267,46.5827,37577.0
2023-08-14 11:20:00,49.93,50.0,49.91,49.93,44655.0,46.6013,46.6667,46.5827,46.6013,44655.0
2023-08-14 11:25:00,49.93,49.99,49.92,49.95,24175.0,46.6013,46.6573,46.592,46.62,24175.0
2023-08-14 11:30:00,49.95,49.98,49.89,49.92,26503.0,46.62,46.648,46.564,46.592,26503.0
2023-08-14 11:35:00,49.94,50.01,49.93,50.01,70785.0,46.6107,46.676,46.6013,46.676,70785.0
2023-08-14 11:40:00,50.01,50.04,49.94,49.99,33680.0,46.676,46.704,46.6107,46.6573,33680.0
2023-08-14 11:45:00,50.0,50.02,49.96,49.98,23898.0,46.6667,46.6853,46.6293,46.648,23898.0
2023-08-14 11:50:00,50.0,50.07,49.97,50.02,24486.0,46.6667,46.732,46.6387,46.6853,24486.0
2023-08-14 11:55:00,50.05,50.08,50.01,50.03,24246.0,46.7133,46.7413,46.676,46.6947,24246.0
2023-08-14 12:00:00,50.03,50.13,50.03,50.12,46001.0,46.6947,46.788,46.6947,46.7787,46001.0
2023-08-14 12:05:00,50.11,50.16,50.06,50.07,76248.0,46.7693,46.816,46.7227,46.732,76248.0
2023-08-14 12:10:00,50.07,50.09,49.98,50.01,52163.0,46.732,46.7507,46.648,46.676,52163.0
2023-08-14 12:15:00,50.01,50.02,49.96,50.01,36818.0,46.676,46.6853,46.6293,46.676,36818.0
2023-08-14 12:20:00,50.0,50.04,49.96,49.98,49799.0,46.6667,46.704,46.6293,46.648,49799.0
2023-08-14 12:25:00,49.99,50.01,49.93,49.96,35026.0,46.6573,46.676,46.6013,46.6293,35026.0
2023-08-14 12:30:00,49.96,49.96,49.88,49.94,41368.0,46.6293,46.6293,46.5547,46.6107,41368.0
2023-08-14 12:35:00,49.93,49.97,49.9,49.96,22585.0,46.6013,46.6387,46.5733,46.6293,22585.0
2023-08-14 12:40:00,49.95,50.01,49.93,49.98,28055.0,46.62,46.676,46.6013,46.648,28055.0
2023-08-14 12:45:00,49.99,50.01,49.95,49.97,20571.0,46.6573,46.676,46.62,46.6387,20571.0
2023-08-14 12:50:00,49.96,50.0,49.94,49.99,30774.0,46.6293,46.6667,46.6107,46.6573,30774.0
2023-08-14 12:55:00,49.99,50.01,49.93,49.99,33218.0,46.6573,46.676,46.6013,46.6573,33218.0
2023-08-14 13:00:00,50.0,50.06,49.99,50.04,48551.0,46.6667,46.7227,46.6573,46.704,48551.0
2023-08-14 13:05:00,50.03,50.07,50.0,50.04,59001.0,46.6947,46.732,46.6667,46.704,59001.0
2023-08-14 13:10:00,50.04,50.09,50.02,50.08,52993.0,46.704,46.7507,46.6853,46.7413,52993.0
2023-08-14 13:15:00,50.07,50.08,50.02,50.04,97237.0,46.732,46.7413,46.6853,46.704,97237.0
2023-08-14 13:20:00,50.04,50.05,49.93,49.95,41279.0,46.704,46.7133,46.6013,46.62,41279.0
2023-08-14 13:25:00,49.96,49.96,49.91,49.95,16747.0,46.6293,46.6293,46.5827,46.62,16747.0
2023-08-14 13:30:00,49.95,50.02,49.91,49.92,20194.0,46.62,46.6853,46.5827,46.592,20194.0
2023-08-14 13:35:00,49.94,49.94,49.86,49.89,41989.0,46.6107,46.6107,46.536,46.564,41989.0
2023-08-14 13:40:00,49.91,49.91,49.85,49.85,38584.0,46.5827,46.5827,46.5267,46.5267,38584.0
2023-08-14 13:45:00,49.85,49.87,49.81,49.81,38027.0,46.5267,46.5453,46.4893,46.4893,38027.0
2023-08-14 13:50:00,49.82,49.92,49.81,49.89,37869.0,46.4987,46.592,46.4893,46.564,37869.0
2023-08-14 13:55:00,49.89,49.93,49.88,49.92,20022.0,46.564,46.6013,46.5547,46.592,20022.0
2023-08-14 14:00:00,49.92,50.0,49.91,49.98,28891.0,46.592,46.6667,46.5827,46.648,28891.0
2023-08-14 14:05:00,49.98,49.98,49.89,49.91,29867.0,46.648,46.648,46.564,46.5827,29867.0
2023-08-14 14:10:00,49.91,49.95,49.88,49.89,46108.0,46.5827,46.62,46.5547,46.564,46108.0
2023-08-14 14:15:00,49.9,49.9,49.83,49.87,31873.0,46.5733,46.5733,46.508,46.5453,31873.0
2023-08-14 14:20:00,49.87,49.89,49.85,49.87,43417.0,46.5453,46.564,46.5267,46.5453,43417.0
2023-08-14 14:25:00,49.87,49.89,49.78,49.81,40309.0,46.5453,46.564,46.4613,46.4893,40309.0
2023-08-14 14:30:00,49.81,49.85,49.76,49.83,29155.0,46.4893,46.5267,46.4427,46.508,29155.0
2023-08-14 14:35:00,49.83,49.86,49.79,49.8,27662.0,46.508,46.536,46.4707,46.48,27662.0
2023-08-14 14:40:00,49.8,49.81,49.76,49.79,21958.0,46.48,46.4893,46.4427,46.4707,21958.0
2023-08-14 14:45:00,49.79,49.83,49.77,49.83,24717.0,46.4707,46.508,46.452,46.508,24717.0
2023-08-14 14:50:00,49.83,49.84,49.79,49.81,28514.0,46.508,46.5173,46.4707,46.4893,28514.0
2023-08-14 14:55:00,49.81,49.86,49.79,49.85,36786.0,46.4893,46.536,46.4707,46.5267,36786.0
2023-08-14 15:00:00,49.86,49.88,49.82,49.84,31011.0,46.536,46.5547,46.4987,46.5173,31011.0
2023-08-14 15:05:00,49.84,49.89,49.83,49.89,123956.0,46.5173,46.564,46.508,46.564,123956.0
2023-08-14 15:10:00,49.89,49.93,49.86,49.93,29509.0,46.564,46.6013,46.536,46.6013,29509.0
2023-08-14 15:15:00,49.93,49.98,49.92,49.96,51808.0,46.6013,46.648,46.592,46.6293,51808.0
2023-08-14 15:20:00,49.96,50.07,49.96,50.06,93170.0,46.6293,46.732,46.6293,46.7227,93170.0
2023-08-14 15:25:00,50.06,50.11,50.04,50.08,46412.0,46.7227,46.7693,46.704,46.7413,46412.0
2023-08-14 15:30:00,50.08,50.11,50.05,50.08,51575.0,46.7413,46.7693,46.7133,46.7413,51575.0
2023-08-14 15:35:00,50.08,50.18,50.07,50.16,69613.0,46.7413,46.8347,46.732,46.816,69613.0
2023-08-14 15:40:00,50.16,50.21,50.14,50.21,54940.0,46.816,46.8627,46.7973,46.8627,54940.0
2023-08-14 15:45:00,50.21,50.24,50.18,50.24,53170.0,46.8627,46.8907,46.8347,46.8907,53170.0
2023-08-14 15:50:00,50.24,50.26,50.17,50.22,166833.0,46.8907,46.9093,46.8253,46.872,166833.0
2023-08-14 15:55:00,50.22,50.3,50.22,50.3,314633.0,46.872,46.9467,46.872,46.9467,314633.0
2023-08-15 09:30:00,49.93,50.0,49.64,49.66,182257.0,46.6013,46.6667,46.3307,46.3493,182257.0
2023-08-15 09:35:00,49.68,49.71,49.51,49.56,71651.0,46.368,46.396,46.2093,46.256,71651.0
2023-08-15 09:40:00,49.56,49.6,49.32,49.33,199780.0,46.256,46.2933,46.032,46.0413,199780.0
2023-08-15 09:45:00,49.32,49.38,49.22,49.28,106490.0,46.032,46.088,45.9387,45.9947,106490.0
2023-08-15 09:50:00,49.28,49.53,49.24,49.47,74041.0,45.9947,46.228,45.9573,46.172,74041.0
2023-08-15 09:55:00,49.47,49.55,49.4,49.54,63203.0,46.172,46.2467,46.1067,46.2373,63203.0
2023-08-15 10:00:00,49.53,49.57,49.39,49.39,100828.0,46.228,46.2653,46.0973,46.0973,100828.0
2023-08-15 10:05:00,49.39,49.39,49.26,49.35,101357.0,46.0973,46.0973,45.976,46.06,101357.0
2023-08-15 10:10:00,49.34,49.46,49.34,49.39,54514.0,46.0507,46.1627,46.0507,46.0973,54514.0
2023-08-15 10:15:00,49.39,49.45,49.34,49.43,43263.0,46.0973,46.1533,46.0507,46.1347,43263.0
2023-08-15 10:20:00,49.42,49.47,49.33,49.35,41924.0,46.1253,46.172,46.0413,46.06,41924.0
2023-08-15 10:25:00,49.36,49.41,49.3,49.36,51271.0,46.0693,46.116,46.0133,46.0693,51271.0
2023-08-15 10:30:00,49.35,49.39,49.29,49.33,45717.0,46.06,46.0973,46.004,46.0413,45717.0
2023-08-15 10:35:00,49.32,49.44,49.28,49.44,54873.0,46.032,46.144,45.9947,46.144,54873.0
2023-08-15 10:40:00,49.44,49.48,49.38,49.4,48873.0,46.144,46.1813,46.088,46.1067,48873.0
2023-08-15 10:45:00,49.41,49.53,49.41,49.46,77283.0,46.116,46.228,46.116,46.1627,77283.0
2023-08-15 10:50:00,49.46,49.5,49.33,49.33,80796.0,46.1627,46.2,46.0413,46.0413,80796.0
2023-08-15 10:55:00,49.33,49.38,49.29,49.34,69430.0,46.0413,46.088,46.004,46.0507,69430.0
2023-08-15 11:00:00,49.35,49.46,49.34,49.45,64116.0,46.06,46.1627,46.0507,46.1533,64116.0
2023-08-15 11:05:00,49.45,49.55,49.43,49.54,54679.0,46.1533,46.2467,46.1347,46.2373,54679.0
2023-08-15 11:10:00,49.53,49.6,49.46,49.51,91966.0,46.228,46.2933,46.1627,46.2093,91966.0
2023-08-15 11:15:00,49.52,49.54,49.38,49.41,48226.0,46.2187,46.2373,46.088,46.116,48226.0
2023-08-15 11:20:00,49.41,49.42,49.24,49.29,64668.0,46.116,46.1253,45.9573,46.004,64668.0
2023-08-15 11:25:00,49.3,49.39,49.24,49.38,60496.0,46.0133,46.0973,45.9573,46.088,60496.0
2023-08-15 11:30:00,49.38,49.42,49.33,49.38,71169.0,46.088,46.1253,46.0413,46.088,71169.0
2023-08-15 11:35:00,49.39,49.4,49.27,49.3,74540.0,46.0973,46.1067,45.9853,46.0133,74540.0
2023-08-15 11:40:00,49.3,49.33,49.23,49.26,71299.0,46.0133,46.0413,45.948,45.976,71299.0
2023-08-15 11:45:00,49.27,49.39,49.23,49.3,72770.0,45.9853,46.0973,45.948,46.0133,72770.0
2023-08-15 11:50:00,49.29,49.3,49.2,49.21,90690.0,46.004,46.0133,45.92,45.9293,90690.0
2023-08-15 11:55:00,49.21,49.27,49.16,49.24,87176.0,45.9293,45.9853,45.8827,45.9573,87176.0
2023-08-15 12:00:00,49.23,49.27,49.2,49.22,64657.0,45.948,45.9853,45.92,45.9387,64657.0
2023-08-15 12:05:00,49.22,49.23,49.11,49.11,119284.0,45.9387,45.948,45.836,45.836,119284.0
2023-08-15 12:10:00,49.11,49.16,49.03,49.1,92203.0,45.836,45.8827,45.7613,45.8267,92203.0
2023-08-15 12:15:00,49.1,49.2,49.1,49.16,49818.0,45.8267,45.92,45.8267,45.8827,49818.0
2023-08-15 12:20:00,49.14,49.17,49.07,49.1,53038.0,45.864,45.892,45.7987,45.8267,53038.0
2023-08-15 12:25:00,49.09,49.13,49.01,49.04,90132.0,45.8173,45.8547,45.7427,45.7707,90132.0
2023-08-15 12:30:00,49.06,49.13,49.03,49.08,47309.0,45.7893,45.8547,45.7613,45.808,47309.0
2023-08-15 12:35:00,49.07,49.1,48.99,49.05,168578.0,45.7987,45.8267,45.724,45.78,168578.0
2023-08-15 12:40:00,49.05,49.09,49.0,49.05,35576.0,45.78,45.8173,45.7333,45.78,35576.0
2023-08-15 12:45:00,49.05,49.09,48.98,48.98,45704.0,45.78,45.8173,45.7147,45.7147,45704.0
2023-08-15 12:50:00,48.98,49.05,48.96,49.02,81042.0,45.7147,45.78,45.696,45.752,81042.0
2023-08-15 12:55:00,49.04,49.13,49.01,49.1,41572.0,45.7707,45.8547,45.7427,45.8267,41572.0
2023-08-15 13:00:00,49.1,49.11,49.05,49.06,44502.0,45.8267,45.836,45.78,45.7893,44502.0
2023-08-15 13:05:00,49.05,49.1,49.05,49.09,83156.0,45.78,45.8267,45.78,45.8173,83156.0
2023-08-15 13:10:00,49.09,49.2,49.08,49.16,59010.0,45.8173,45.92,45.808,45.8827,59010.0
2023-08-15 13:15:00,49.16,49.19,49.13,49.14,30022.0,45.8827,45.9107,45.8547,45.864,30022.0
2023-08-15 13:20:00,49.14,49.17,49.09,49.14,34450.0,45.864,45.892,45.8173,45.864,34450.0
2023-08-15 13:25:00,49.13,49.18,49.12,49.13,19324.0,45.8547,45.9013,45.8453,45.8547,19324.0
2023-08-15 13:30:00,49.13,49.14,49.07,49.09,36314.0,45.8547,45.864,45.7987,45.8173,36314.0
2023-08-15 13:35:00,49.1,49.1,49.03,49.05,81312.0,45.8267,45.8267,45.7613,45.78,81312.0
2023-08-15 13:40:00,49.06,49.09,49.04,49.05,28787.0,45.7893,45.8173,45.7707,45.78,28787.0
2023-08-15 13:45:00,49.04,49.08,48.99,49.0,46721.0,45.7707,45.808,45.724,45.7333,46721.0
2023-08-15 13:50:00,48.99,49.02,48.95,48.98,63451.0,45.724,45.752,45.6867,45.7147,63451.0
2023-08-15 13:55:00,48.98,49.04,48.95,49.03,42509.0,45.7147,45.7707,45.6867,45.7613,42509.0
2023-08-15 14:00:00,49.03,49.09,49.03,49.05,48477.0,45.7613,45.8173,45.7613,45.78,48477.0
2023-08-15 14:05:00,49.05,49.14,49.03,49.09,42945.0,45.78,45.864,45.7613,45.8173,42945.0
2023-08-15 14:10:00,49.09,49.13,49.07,49.07,43088.0,45.8173,45.8547,45.7987,45.7987,43088.0
2023-08-15 14:15:00,49.06,49.1,49.02,49.07,82975.0,45.7893,45.8267,45.752,45.7987,82975.0
2023-08-15 14:20:00,49.08,49.13,49.07,49.11,32158.0,45.808,45.8547,45.7987,45.836,32158.0
2023-08-15 14:25:00,49.12,49.24,49.09,49.24,76349.0,45.8453,45.9573,45.8173,45.9573,76349.0
2023-08-15 14:30:00,49.23,49.31,49.23,49.29,89050.0,45.948,46.0227,45.948,46.004,89050.0
2023-08-15 14:35:00,49.29,49.34,49.25,49.33,71350.0,46.004,46.0507,45.9667,46.0413,71350.0
2023-08-15 14:40:00,49.32,49.36,49.3,49.32,45622.0,46.032,46.0693,46.0133,46.032,45622.0
2023-08-15 14:45:00,49.31,49.33,49.28,49.3,26445.0,46.0227,46.0413,45.9947,46.0133,26445.0
2023-08-15 14:50:00,49.29,49.29,49.25,49.27,25085.0,46.004,46.004,45.9667,45.9853,25085.0
2023-08-15 14:55:00,49.27,49.28,49.22,49.26,26742.0,45.9853,45.9947,45.9387,45.976,26742.0
2023-08-15 15:00:00,49.26,49.31,49.24,49.25,37682.0,45.976,46.0227,45.9573,45.9667,37682.0
2023-08-15 15:05:00,49.26,49.28,49.23,49.26,40151.0,45.976,45.9947,45.948,45.976,40151.0
2023-08-15 15:10:00,49.26,49.27,49.2,49.2,38628.0,45.976,45.9853,45.92,45.92,38628.0
2023-08-15 15:15:00,49.2,49.28,49.19,49.25,34110.0,45.92,45.9947,45.9107,45.9667,34110.0
2023-08-15 15:20:00,49.25,49.26,49.19,49.21,51671.0,45.9667,45.976,45.9107,45.9293,51671.0
2023-08-15 15:25:00,49.21,49.22,49.05,49.07,45492.0,45.9293,45.9387,45.78,45.7987,45492.0
2023-08-15 15:30:00,49.07,49.13,49.04,49.12,53622.0,45.7987,45.8547,45.7707,45.8453,53622.0
2023-08-15 15:35:00,49.12,49.15,49.07,49.08,45226.0,45.8453,45.8733,45.7987,45.808,45226.0
2023-08-15 15:40:00,49.08,49.1,49.04,49.06,48967.0,45.808,45.8267,45.7707,45.7893,48967.0
2023-08-15 15:45:00,49.05,49.18,49.05,49.16,87364.0,45.78,45.9013,45.78,45.8827,87364.0
2023-08-15 15:50:00,49.16,49.27,49.14,49.26,189912.0,45.8827,45.9853,45.864,45.976,189912.0
2023-08-15 15:55:00,49.26,49.31,49.17,49.19,333627.0,45.976,46.0227,45.892,45.9107,333627.0
2023-08-16 09:30:00,49.2,49.48,49.2,49.32,135442.0,45.92,46.1813,45.92,46.032,135442.0
2023-08-16 09:35:00,49.28,49.41,49.26,49.27,59709.0,45.9947,46.116,45.976,45.9853,59709.0
2023-08-16 09:40:00,49.27,49.37,49.21,49.3,55655.0,45.9853,46.0787,45.9293,46.0133,55655.0
2023-08-16 09:45:00,49.29,49.42,49.29,49.36,103476.0,46.004,46.1253,46.004,46.0693,103476.0
2023-08-16 09:50:00,49.33,49.38,49.21,49.23,74329.0,46.0413,46.088,45.9293,45.948,74329.0
2023-08-16 09:55:00,49.23,49.28,49.11,49.17,54549.0,45.948,45.9947,45.836,45.892,54549.0
2023-08-16 10:00:00,49.21,49.22,48.98,49.01,183505.0,45.9293,45.9387,45.7147,45.7427,183505.0
2023-08-16 10:05:00,49.0,49.13,48.95,49.07,49961.0,45.7333,45.8547,45.6867,45.7987,49961.0
2023-08-16 10:10:00,49.07,49.19,49.06,49.1,56824.0,45.7987,45.9107,45.7893,45.8267,56824.0
2023-08-16 10:15:00,49.1,49.18,49.08,49.14,45090.0,45.8267,45.9013,45.808,45.864,45090.0
2023-08-16 10:20:00,49.15,49.19,49.07,49.08,35287.0,45.8733,45.9107,45.7987,45.808,35287.0
2023-08-16 10:25:00,49.12,49.14,49.07,49.07,43134.0,45.8453,45.864,45.7987,45.7987,43134.0
2023-08-16 10:30:00,49.09,49.15,48.95,48.98,75448.0,45.8173,45.8733,45.6867,45.7147,75448.0
2023-08-16 10:35:00,48.98,49.08,48.95,49.05,25765.0,45.7147,45.808,45.6867,45.78,25765.0
2023-08-16 10:40:00,49.06,49.11,48.99,49.09,50310.0,45.7893,45.836,45.724,45.8173,50310.0
2023-08-16 10:45:00,49.07,49.18,49.06,49.16,46319.0,45.7987,45.9013,45.7893,45.8827,46319.0
2023-08-16 10:50:00,49.18,49.29,49.17,49.28,73026.0,45.9013,46.004,45.892,45.9947,73026.0
2023-08-16 10:55:00,49.28,49.35,49.25,49.3,41220.0,45.9947,46.06,45.9667,46.0133,41220.0
2023-08-16 11:00:00,49.3,49.33,49.21,49.28,61650.0,46.0133,46.0413,45.9293,45.9947,61650.0
2023-08-16 11:05:00,49.28,49.31,49.23,49.29,36918.0,45.9947,46.0227,45.948,46.004,36918.0
2023-08-16 11:10:00,49.3,49.35,49.27,49.29,47891.0,46.0133,46.06,45.9853,46.004,47891.0
2023-08-16 11:15:00,49.3,49.34,49.26,49.29,40879.0,46.0133,46.0507,45.976,46.004,40879.0
2023-08-16 11:20:00,49.29,49.37,49.26,49.36,45797.0,46.004,46.0787,45.976,46.0693,45797.0
2023-08-16 11:25:00,49.37,49.37,49.27,49.33,33743.0,46.0787,46.0787,45.9853,46.0413,33743.0
2023-08-16 11:30:00,49.32,49.4,49.31,49.4,51116.0,46.032,46.1067,46.0227,46.1067,51116.0
2023-08-16 11:35:00,49.4,49.4,49.32,49.35,46760.0,46.1067,46.1067,46.032,46.06,46760.0
2023-08-16 11:40:00,49.34,49.39,49.26,49.28,42748.0,46.0507,46.0973,45.976,45.9947,42748.0
2023-08-16 11:45:00,49.28,49.29,49.22,49.26,34759.0,45.9947,46.004,45.9387,45.976,34759.0
2023-08-16 11:50:00,49.26,49.3,49.23,49.29,71550.0,45.976,46.0133,45.948,46.004,71550.0
2023-08-16 11:55:00,49.29,49.29,49.15,49.18,57761.0,46.004,46.004,45.8733,45.9013,57761.0
2023-08-16 12:00:00,49.18,49.28,49.16,49.2,26582.0,45.9013,45.9947,45.8827,45.92,26582.0
2023-08-16 12:05:00,49.21,49.25,49.15,49.19,44844.0,45.9293,45.9667,45.8733,45.9107,44844.0
2023-08-16 12:10:00,49.18,49.19,49.12,49.14,54506.0,45.9013,45.9107,45.8453,45.864,54506.0
2023-08-16 12:15:00,49.15,49.15,49.07,49.07,28723.0,45.8733,45.8733,45.7987,45.7987,28723.0
2023-08-16 12:20:00,49.07,49.07,48.99,49.0,91776.0,45.7987,45.7987,45.724,45.7333,91776.0
2023-08-16 12:25:00,49.0,49.11,48.98,49.11,65774.0,45.7333,45.836,45.7147,45.836,65774.0
2023-08-16 12:30:00,49.1,49.15,49.07,49.09,64865.0,45.8267,45.8733,45.7987,45.8173,64865.0
2023-08-16 12:35:00,49.1,49.11,49.04,49.09,27086.0,45.8267,45.836,45.7707,45.8173,27086.0
2023-08-16 12:40:00,49.1,49.1,49.02,49.03,21179.0,45.8267,45.8267,45.752,45.7613,21179.0
2023-08-16 12:45:00,49.02,49.02,48.92,48.93,47564.0,45.752,45.752,45.6587,45.668,47564.0
2023-08-16 12:50:00,48.92,48.95,48.85,48.85,34143.0,45.6587,45.6867,45.5933,45.5933,34143.0
2023-08-16 12:55:00,48.85,48.89,48.81,48.86,68478.0,45.5933,45.6307,45.556,45.6027,68478.0
2023-08-16 13:00:00,48.85,48.9,48.82,48.84,35609.0,45.5933,45.64,45.5653,45.584,35609.0
2023-08-16 13:05:00,48.84,48.87,48.73,48.73,59949.0,45.584,45.612,45.4813,45.4813,59949.0
2023-08-16 13:10:00,48.73,48.76,48.69,48.74,43767.0,45.4813,45.5093,45.444,45.4907,43767.0
2023-08-16 13:15:00,48.73,48.77,48.71,48.71,20894.0,45.4813,45.5187,45.4627,45.4627,20894.0
2023-08-16 13:20:00,48.71,48.78,48.7,48.77,37057.0,45.4627,45.528,45.4533,45.5187,37057.0
2023-08-16 13:25:00,48.77,48.82,48.72,48.75,129717.0,45.5187,45.5653,45.472,45.5,129717.0
2023-08-16 13:30:00,48.75,48.85,48.73,48.84,34167.0,45.5,45.5933,45.4813,45.584,34167.0
2023-08-16 13:35:00,48.84,48.84,48.79,48.82,43865.0,45.584,45.584,45.5373,45.5653,43865.0
2023-08-16 13:40:00,48.82,48.87,48.8,48.84,52279.0,45.5653,45.612,45.5467,45.584,52279.0
2023-08-16 13:45:00,48.84,48.92,48.83,48.87,51691.0,45.584,45.6587,45.5747,45.612,51691.0
2023-08-16 13:50:00,48.87,48.89,48.82,48.88,76867.0,45.612,45.6307,45.5653,45.6213,76867.0
2023-08-16 13:55:00,48.88,48.88,48.85,48.86,24636.0,45.6213,45.6213,45.5933,45.6027,24636.0
2023-08-16 14:00:00,48.87,48.88,48.74,48.78,106737.0,45.612,45.6213,45.4907,45.528,106737.0
2023-08-16 14:05:00,48.78,48.84,48.72,48.77,51643.0,45.528,45.584,45.472,45.5187,51643.0
2023-08-16 14:10:00,48.76,48.82,48.69,48.78,70563.0,45.5093,45.5653,45.444,45.528,70563.0
2023-08-16 14:15:00,48.77,48.87,48.77,48.85,54502.0,45.5187,45.612,45.5187,45.5933,54502.0
2023-08-16 14:20:00,48.86,48.94,48.84,48.92,67284.0,45.6027,45.6773,45.584,45.6587,67284.0
2023-08-16 14:25:00,48.92,48.93,48.82,48.88,65964.0,45.6587,45.668,45.5653,45.6213,65964.0
2023-08-16 14:30:00,48.88,48.94,48.86,48.93,56971.0,45.6213,45.6773,45.6027,45.668,56971.0
2023-08-16 14:35:00,48.93,48.99,48.92,48.93,45554.0,45.668,45.724,45.6587,45.668,45554.0
2023-08-16 14:40:00,48.92,48.94,48.85,48.92,66724.0,45.6587,45.6773,45.5933,45.6587,66724.0
2023-08-16 14:45:00,48.93,48.96,48.89,48.9,40115.0,45.668,45.696,45.6307,45.64,40115.0
2023-08-16 14:50:00,48.89,48.91,48.85,48.9,36728.0,45.6307,45.6493,45.5933,45.64,36728.0
2023-08-16 14:55:00,48.9,48.9,48.82,48.88,33285.0,45.64,45.64,45.5653,45.6213,33285.0
2023-08-16 15:00:00,48.89,48.9,48.81,48.81,30983.0,45.6307,45.64,45.556,45.556,30983.0
2023-08-16 15:05:00,48.8,48.82,48.75,48.79,51284.0,45.5467,45.5653,45.5,45.5373,51284.0
2023-08-16 15:10:00,48.78,48.8,48.61,48.66,99138.0,45.528,45.5467,45.3693,45.416,99138.0
2023-08-16 15:15:00,48.65,48.65,48.53,48.57,79601.0,45.4067,45.4067,45.2947,45.332,79601.0
2023-08-16 15:20:00,48.58,48.63,48.52,48.54,69680.0,45.3413,45.388,45.2853,45.304,69680.0
2023-08-16 15:25:00,48.54,48.6,48.52,48.59,40573.0,45.304,45.36,45.2853,45.3507,40573.0
2023-08-16 15:30:00,48.59,48.68,48.56,48.66,72018.0,45.3507,45.4347,45.3227,45.416,72018.0
2023-08-16 15:35:00,48.67,48.69,48.57,48.6,68803.0,45.4253,45.444,45.332,45.36,68803.0
2023-08-16 15:40:00,48.59,48.61,48.53,48.58,98716.0,45.3507,45.3693,45.2947,45.3413,98716.0
2023-08-16 15:45:00,48.58,48.59,48.52,48.57,106892.0,45.3413,45.3507,45.2853,45.332,106892.0
2023-08-16 15:50:00,48.56,48.61,48.5,48.58,220050.0,45.3227,45.3693,45.2667,45.3413,220050.0
2023-08-16 15:55:00,48.58,48.61,48.51,48.52,310032.0,45.3413,45.3693,45.276,45.2853,310032.0
2023-08-17 09:30:00,49.25,49.53,49.19,49.5,243508.0,45.9667,46.228,45.9107,46.2,243508.0
2023-08-17 09:35:00,49.48,49.59,49.37,49.46,85261.0,46.1813,46.284,46.0787,46.1627,85261.0
2023-08-17 09:40:00,49.45,49.67,49.44,49.59,82387.0,46.1533,46.3587,46.144,46.284,82387.0
2023-08-17 09:45:00,49.59,49.7,49.57,49.58,86234.0,46.284,46.3867,46.2653,46.2747,86234.0
2023-08-17 09:50:00,49.57,49.7,49.53,49.56,100371.0,46.2653,46.3867,46.228,46.256,100371.0
2023-08-17 09:55:00,49.57,49.6,49.5,49.57,87722.0,46.2653,46.2933,46.2,46.2653,87722.0
2023-08-17 10:00:00,49.57,49.72,49.54,49.63,102504.0,46.2653,46.4053,46.2373,46.3213,102504.0
2023-08-17 10:05:00,49.65,49.79,49.6,49.78,83354.0,46.34,46.4707,46.2933,46.4613,83354.0
2023-08-17 10:10:00,49.78,49.82,49.67,49.68,93590.0,46.4613,46.4987,46.3587,46.368,93590.0
2023-08-17 10:15:00,49.68,49.79,49.67,49.7,77949.0,46.368,46.4707,46.3587,46.3867,77949.0
2023-08-17 10:20:00,49.7,49.71,49.56,49.64,72503.0,46.3867,46.396,46.256,46.3307,72503.0
2023-08-17 10:25:00,49.65,49.68,49.61,49.62,92050.0,46.34,46.368,46.3027,46.312,92050.0
2023-08-17 10:30:00,49.62,49.64,49.56,49.57,48872.0,46.312,46.3307,46.256,46.2653,48872.0
2023-08-17 10:35:00,49.56,49.62,49.42,49.46,57750.0,46.256,46.312,46.1253,46.1627,57750.0
2023-08-17 10:40:00,49.46,49.56,49.45,49.52,138558.0,46.1627,46.256,46.1533,46.2187,138558.0
2023-08-17 10:45:00,49.52,49.55,49.43,49.51,126018.0,46.2187,46.2467,46.1347,46.2093,126018.0
2023-08-17 10:50:00,49.51,49.57,49.45,49.56,80762.0,46.2093,46.2653,46.1533,46.256,80762.0
2023-08-17 10:55:00,49.56,49.57,49.43,49.48,52088.0,46.256,46.2653,46.1347,46.1813,52088.0
2023-08-17 11:00:00,49.48,49.51,49.39,49.45,48824.0,46.1813,46.2093,46.0973,46.1533,48824.0
2023-08-17 11:05:00,49.46,49.51,49.45,49.45,40691.0,46.1627,46.2093,46.1533,46.1533,40691.0
2023-08-17 11:10:00,49.45,49.5,49.43,49.49,65319.0,46.1533,46.2,46.1347,46.1907,65319.0
2023-08-17 11:15:00,49.49,49.53,49.42,49.45,49238.0,46.1907,46.228,46.1253,46.1533,49238.0
2023-08-17 11:20:00,49.45,49.51,49.44,49.47,53798.0,46.1533,46.2093,46.144,46.172,53798.0
2023-08-17 11:25:00,49.45,49.45,49.38,49.4,34758.0,46.1533,46.1533,46.088,46.1067,34758.0
2023-08-17 11:30:00,49.4,49.43,49.33,49.34,52048.0,46.1067,46.1347,46.0413,46.0507,52048.0
2023-08-17 11:35:00,49.34,49.34,49.26,49.31,32162.0,46.0507,46.0507,45.976,46.0227,32162.0
2023-08-17 11:40:00,49.3,49.35,49.28,49.29,46751.0,46.0133,46.06,45.9947,46.004,46751.0
2023-08-17 11:45:00,49.3,49.32,49.2,49.21,53070.0,46.0133,46.032,45.92,45.9293,53070.0
2023-08-17 11:50:00,49.21,49.3,49.18,49.22,33807.0,45.9293,46.0133,45.9013,45.9387,33807.0
2023-08-17 11:55:00,49.22,49.29,49.19,49.27,27637.0,45.9387,46.004,45.9107,45.9853,27637.0
2023-08-17 12:00:00,49.28,49.28,49.22,49.22,25020.0,45.9947,45.9947,45.9387,45.9387,25020.0
2023-08-17 12:05:00,49.24,49.32,49.22,49.3,20904.0,45.9573,46.032,45.9387,46.0133,20904.0
2023-08-17 12:10:00,49.3,49.33,49.23,49.25,19242.0,46.0133,46.0413,45.948,45.9667,19242.0
2023-08-17 12:15:00,49.24,49.25,49.16,49.21,21928.0,45.9573,45.9667,45.8827,45.9293,21928.0
2023-08-17 12:20:00,49.21,49.29,49.18,49.29,56113.0,45.9293,46.004,45.9013,46.004,56113.0
2023-08-17 12:25:00,49.3,49.4,49.27,49.36,23671.0,46.0133,46.1067,45.9853,46.0693,23671.0
2023-08-17 12:30:00,49.36,49.42,49.35,49.38,29376.0,46.0693,46.1253,46.06,46.088,29376.0
2023-08-17 12:35:00,49.37,49.37,49.29,49.32,42569.0,46.0787,46.0787,46.004,46.032,42569.0
2023-08-17 12:40:00,49.32,49.36,49.31,49.34,18334.0,46.032,46.0693,46.0227,46.0507,18334.0
2023-08-17 12:45:00,49.34,49.35,49.27,49.32,23374.0,46.0507,46.06,45.9853,46.032,23374.0
2023-08-17 12:50:00,49.33,49.38,49.33,49.38,20294.0,46.0413,46.088,46.0413,46.088,20294.0
2023-08-17 12:55:00,49.39,49.4,49.35,49.4,17005.0,46.0973,46.1067,46.06,46.1067,17005.0
2023-08-17 13:00:00,49.41,49.42,49.31,49.32,15202.0,46.116,46.1253,46.0227,46.032,15202.0
2023-08-17 13:05:00,49.32,49.34,49.24,49.3,29593.0,46.032,46.0507,45.9573,46.0133,29593.0
2023-08-17 13:10:00,49.29,49.33,49.27,49.33,17577.0,46.004,46.0413,45.9853,46.0413,17577.0
2023-08-17 13:15:00,49.34,49.37,49.3,49.3,20662.0,46.0507,46.0787,46.0133,46.0133,20662.0
2023-08-17 13:20:00,49.31,49.31,49.23,49.25,22913.0,46.0227,46.0227,45.948,45.9667,22913.0
2023-08-17 13:25:00,49.25,49.28,49.17,49.21,23755.0,45.9667,45.9947,45.892,45.9293,23755.0
2023-08-17 13:30:00,49.21,49.24,49.2,49.23,26054.0,45.9293,45.9573,45.92,45.948,26054.0
2023-08-17 13:35:00,49.24,49.29,49.22,49.28,30917.0,45.9573,46.004,45.9387,45.9947,30917.0
2023-08-17 13:40:00,49.29,49.31,49.17,49.23,32063.0,46.004,46.0227,45.892,45.948,32063.0
2023-08-17 13:45:00,49.22,49.26,49.19,49.22,21398.0,45.9387,45.976,45.9107,45.9387,21398.0
2023-08-17 13:50:00,49.22,49.27,49.21,49.23,17442.0,45.9387,45.9853,45.9293,45.948,17442.0
2023-08-17 13:55:00,49.23,49.25,49.19,49.23,24837.0,45.948,45.9667,45.9107,45.948,24837.0
2023-08-17 14:00:00,49.23,49.24,49.15,49.16,16894.0,45.948,45.9573,45.8733,45.8827,16894.0
2023-08-17 14:05:00,49.16,49.17,49.1,49.15,29181.0,45.8827,45.892,45.8267,45.8733,29181.0
2023-08-17 14:10:00,49.16,49.18,49.12,49.14,32498.0,45.8827,45.9013,45.8453,45.864,32498.0
2023-08-17 14:15:00,49.13,49.14,49.07,49.09,47936.0,45.8547,45.864,45.7987,45.8173,47936.0
2023-08-17 14:20:00,49.09,49.13,49.08,49.12,31472.0,45.8173,45.8547,45.808,45.8453,31472.0
2023-08-17 14:25:00,49.13,49.19,49.09,49.18,32625.0,45.8547,45.9107,45.8173,45.9013,32625.0
2023-08-17 14:30:00,49.17,49.17,49.09,49.13,20756.0,45.892,45.892,45.8173,45.8547,20756.0
2023-08-17 14:35:00,49.12,49.16,49.1,49.16,14396.0,45.8453,45.8827,45.8267,45.8827,14396.0
2023-08-17 14:40:00,49.15,49.15,49.1,49.1,16802.0,45.8733,45.8733,45.8267,45.8267,16802.0
2023-08-17 14:45:00,49.1,49.1,49.04,49.07,30305.0,45.8267,45.8267,45.7707,45.7987,30305.0
2023-08-17 14:50:00,49.07,49.12,49.02,49.03,48273.0,45.7987,45.8453,45.752,45.7613,48273.0
2023-08-17 14:55:00,49.03,49.03,48.94,49.01,47238.0,45.7613,45.7613,45.6773,45.7427,47238.0
2023-08-17 15:00:00,49.01,49.04,48.97,48.98,18745.0,45.7427,45.7707,45.7053,45.7147,18745.0
2023-08-17 15:05:00,48.98,49.07,48.97,49.02,33421.0,45.7147,45.7987,45.7053,45.752,33421.0
2023-08-17 15:10:00,49.01,49.04,48.98,49.0,18360.0,45.7427,45.7707,45.7147,45.7333,18360.0
2023-08-17 15:15:00,49.0,49.04,48.94,49.04,39537.0,45.7333,45.7707,45.6773,45.7707,39537.0
2023-08-17 15:20:00,49.04,49.06,48.95,48.98,20086.0,45.7707,45.7893,45.6867,45.7147,20086.0
2023-08-17 15:25:00,48.98,49.09,48.96,49.09,66284.0,45.7147,45.8173,45.696,45.8173,66284.0
2023-08-17 15:30:00,49.09,49.12,49.0,49.03,64439.0,45.8173,45.8453,45.7333,45.7613,64439.0
2023-08-17 15:35:00,49.02,49.12,49.01,49.05,58505.0,45.752,45.8453,45.7427,45.78,58505.0
2023-08-17 15:40:00,49.05,49.14,49.03,49.05,41287.0,45.78,45.864,45.7613,45.78,41287.0
2023-08-17 15:45:00,49.04,49.09,49.02,49.07,89211.0,45.7707,45.8173,45.752,45.7987,89211.0
2023-08-17 15:50:00,49.06,49.2,49.06,49.15,158837.0,45.7893,45.92,45.7893,45.8733,158837.0
2023-08-17 15:55:00,49.16,49.17,49.04,49.05,222333.0,45.8827,45.892,45.7707,45.78,222333.0
2023-08-18 09:30:00,48.5,48.99,48.45,48.98,252145.0,45.2667,45.724,45.22,45.7147,252145.0
2023-08-18 09:35:00,49.0,49.21,48.88,49.11,78224.0,45.7333,45.9293,45.6213,45.836,78224.0
2023-08-18 09:40:00,49.13,49.45,49.08,49.36,79776.0,45.8547,46.1533,45.808,46.0693,79776.0
2023-08-18 09:45:00,49.38,49.54,49.3,49.52,72570.0,46.088,46.2373,46.0133,46.2187,72570.0
2023-08-18 09:50:00,49.53,49.55,49.37,49.4,43731.0,46.228,46.2467,46.0787,46.1067,43731.0
2023-08-18 09:55:00,49.4,49.44,49.3,49.34,43536.0,46.1067,46.144,46.0133,46.0507,43536.0
2023-08-18 10:00:00,49.33,49.46,49.29,49.42,69051.0,46.0413,46.1627,46.004,46.1253,69051.0
2023-08-18 10:05:00,49.43,49.47,49.36,49.44,33007.0,46.1347,46.172,46.0693,46.144,33007.0
2023-08-18 10:10:00,49.41,49.42,49.31,49.36,45222.0,46.116,46.1253,46.0227,46.0693,45222.0
2023-08-18 10:15:00,49.36,49.42,49.29,49.36,33443.0,46.0693,46.1253,46.004,46.0693,33443.0
2023-08-18 10:20:00,49.37,49.54,49.36,49.54,49359.0,46.0787,46.2373,46.0693,46.2373,49359.0
2023-08-18 10:25:00,49.53,49.54,49.34,49.36,49811.0,46.228,46.2373,46.0507,46.0693,49811.0
2023-08-18 10:30:00,49.35,49.43,49.31,49.41,35502.0,46.06,46.1347,46.0227,46.116,35502.0
2023-08-18 10:35:00,49.41,49.41,49.29,49.32,62007.0,46.116,46.116,46.004,46.032,62007.0
2023-08-18 10:40:00,49.32,49.46,49.32,49.45,40044.0,46.032,46.1627,46.032,46.1533,40044.0
2023-08-18 10:45:00,49.46,49.46,49.39,49.45,25473.0,46.1627,46.1627,46.0973,46.1533,25473.0
2023-08-18 10:50:00,49.45,49.5,49.37,49.49,32655.0,46.1533,46.2,46.0787,46.1907,32655.0
2023-08-18 10:55:00,49.5,49.56,49.48,49.54,35104.0,46.2,46.256,46.1813,46.2373,35104.0
2023-08-18 11:00:00,49.54,49.57,49.48,49.56,35957.0,46.2373,46.2653,46.1813,46.256,35957.0
2023-08-18 11:05:00,49.55,49.65,49.55,49.65,49668.0,46.2467,46.34,46.2467,46.34,49668.0
2023-08-18 11:10:00,49.66,49.77,49.65,49.74,39952.0,46.3493,46.452,46.34,46.424,39952.0
2023-08-18 11:15:00,49.75,49.77,49.7,49.72,24381.0,46.4333,46.452,46.3867,46.4053,24381.0
2023-08-18 11:20:00,49.72,49.76,49.67,49.72,29379.0,46.4053,46.4427,46.3587,46.4053,29379.0
2023-08-18 11:25:00,49.72,49.78,49.7,49.72,56874.0,46.4053,46.4613,46.3867,46.4053,56874.0
2023-08-18 11:30:00,49.72,49.84,49.71,49.78,146289.0,46.4053,46.5173,46.396,46.4613,146289.0
2023-08-18 11:35:00,49.78,49.81,49.72,49.73,41752.0,46.4613,46.4893,46.4053,46.4147,41752.0
2023-08-18 11:40:00,49.72,49.81,49.65,49.8,41511.0,46.4053,46.4893,46.34,46.48,41511.0
2023-08-18 11:45:00,49.8,49.83,49.74,49.8,109330.0,46.48,46.508,46.424,46.48,109330.0
2023-08-18 11:50:00,49.81,49.85,49.78,49.81,58999.0,46.4893,46.5267,46.4613,46.4893,58999.0
2023-08-18 11:55:00,49.8,49.81,49.72,49.79,46063.0,46.48,46.4893,46.4053,46.4707,46063.0
2023-08-18 12:00:00,49.79,49.79,49.69,49.72,48329.0,46.4707,46.4707,46.3773,46.4053,48329.0
2023-08-18 12:05:00,49.71,49.71,49.63,49.66,59572.0,46.396,46.396,46.3213,46.3493,59572.0
2023-08-18 12:10:00,49.66,49.79,49.64,49.79,52201.0,46.3493,46.4707,46.3307,46.4707,52201.0
2023-08-18 12:15:00,49.79,49.8,49.72,49.76,35991.0,46.4707,46.48,46.4053,46.4427,35991.0
2023-08-18 12:20:00,49.77,49.86,49.76,49.84,54228.0,46.452,46.536,46.4427,46.5173,54228.0
2023-08-18 12:25:00,49.84,49.88,49.81,49.85,71325.0,46.5173,46.5547,46.4893,46.5267,71325.0
2023-08-18 12:30:00,49.84,49.9,49.84,49.86,32591.0,46.5173,46.5733,46.5173,46.536,32591.0
2023-08-18 12:35:00,49.87,49.94,49.86,49.91,34373.0,46.5453,46.6107,46.536,46.5827,34373.0
2023-08-18 12:40:00,49.93,50.0,49.91,49.95,54559.0,46.6013,46.6667,46.5827,46.62,54559.0
2023-08-18 12:45:00,49.95,49.98,49.91,49.95,34078.0,46.62,46.648,46.5827,46.62,34078.0
2023-08-18 12:50:00,49.94,50.02,49.93,49.98,60515.0,46.6107,46.6853,46.6013,46.648,60515.0
2023-08-18 12:55:00,49.98,50.02,49.93,49.97,55104.0,46.648,46.6853,46.6013,46.6387,55104.0
2023-08-18 13:00:00,49.98,50.02,49.92,50.02,54690.0,46.648,46.6853,46.592,46.6853,54690.0
2023-08-18 13:05:00,50.02,50.02,49.97,49.98,21768.0,46.6853,46.6853,46.6387,46.648,21768.0
2023-08-18 13:10:00,49.98,50.01,49.89,49.9,49946.0,46.648,46.676,46.564,46.5733,49946.0
2023-08-18 13:15:00,49.89,49.9,49.82,49.86,23808.0,46.564,46.5733,46.4987,46.536,23808.0
2023-08-18 13:20:00,49.87,49.88,49.82,49.83,30864.0,46.5453,46.5547,46.4987,46.508,30864.0
2023-08-18 13:25:00,49.82,49.92,49.8,49.91,31821.0,46.4987,46.592,46.48,46.5827,31821.0
2023-08-18 13:30:00,49.93,49.95,49.89,49.93,37624.0,46.6013,46.62,46.564,46.6013,37624.0
2023-08-18 13:35:00,49.93,49.95,49.86,49.88,16361.0,46.6013,46.62,46.536,46.5547,16361.0
2023-08-18 13:40:00,49.87,49.92,49.82,49.91,39974.0,46.5453,46.592,46.4987,46.5827,39974.0
2023-08-18 13:45:00,49.91,49.99,49.9,49.97,34857.0,46.5827,46.6573,46.5733,46.6387,34857.0
2023-08-18 13:50:00,49.96,50.01,49.94,50.0,58603.0,46.6293,46.676,46.6107,46.6667,58603.0
2023-08-18 13:55:00,50.0,50.01,49.94,49.98,23474.0,46.6667,46.676,46.6107,46.648,23474.0
2023-08-18 14:00:00,49.98,49.98,49.87,49.9,21915.0,46.648,46.648,46.5453,46.5733,21915.0
2023-08-18 14:05:00,49.89,49.93,49.88,49.89,20775.0,46.564,46.6013,46.5547,46.564,20775.0
2023-08-18 14:10:00,49.89,49.89,49.81,49.87,33336.0,46.564,46.564,46.4893,46.5453,33336.0
2023-08-18 14:15:00,49.88,49.9,49.84,49.88,28689.0,46.5547,46.5733,46.5173,46.5547,28689.0
2023-08-18 14:20:00,49.88,49.92,49.84,49.86,23963.0,46.5547,46.592,46.5173,46.536,23963.0
2023-08-18 14:25:00,49.86,49.89,49.82,49.89,17938.0,46.536,46.564,46.4987,46.564,17938.0
2023-08-18 14:30:00,49.89,49.94,49.87,49.91,21937.0,46.564,46.6107,46.5453,46.5827,21937.0
2023-08-18 14:35:00,49.91,50.0,49.91,49.98,23709.0,46.5827,46.6667,46.5827,46.648,23709.0
2023-08-18 14:40:00,49.99,50.02,49.88,49.9,56989.0,46.6573,46.6853,46.5547,46.5733,56989.0
2023-08-18 14:45:00,49.91,49.94,49.88,49.9,28067.0,46.5827,46.6107,46.5547,46.5733,28067.0
2023-08-18 14:50:00,49.9,49.94,49.88,49.91,35239.0,46.5733,46.6107,46.5547,46.5827,35239.0
2023-08-18 14:55:00,49.9,49.94,49.88,49.89,28561.0,46.5733,46.6107,46.5547,46.564,28561.0
2023-08-18 15:00:00,49.9,49.9,49.82,49.89,55599.0,46.5733,46.5733,46.4987,46.564,55599.0
2023-08-18 15:05:00,49.89,49.98,49.88,49.93,42881.0,46.564,46.648,46.5547,46.6013,42881.0
2023-08-18 15:10:00,49.92,49.94,49.84,49.89,37822.0,46.592,46.6107,46.5173,46.564,37822.0
2023-08-18 15:15:00,49.88,49.91,49.86,49.88,41626.0,46.5547,46.5827,46.536,46.5547,41626.0
2023-08-18 15:20:00,49.88,49.92,49.85,49.88,33525.0,46.5547,46.592,46.5267,46.5547,33525.0
2023-08-18 15:25:00,49.88,49.92,49.87,49.9,34663.0,46.5547,46.592,46.5453,46.5733,34663.0
2023-08-18 15:30:00,49.9,49.91,49.84,49.86,48250.0,46.5733,46.5827,46.5173,46.536,48250.0
2023-08-18 15:35:00,49.86,49.87,49.81,49.87,99902.0,46.536,46.5453,46.4893,46.5453,99902.0
2023-08-18 15:40:00,49.87,49.91,49.84,49.87,72697.0,46.5453,46.5827,46.5173,46.5453,72697.0
2023-08-18 15:45:00,49.86,50.01,49.86,49.95,111068.0,46.536,46.676,46.536,46.62,111068.0
2023-08-18 15:50:00,49.95,50.0,49.9,49.9,176767.0,46.62,46.6667,46.5733,46.5733,176767.0
2023-08-18 15:55:00,49.91,50.0,49.88,49.99,378390.0,46.5827,46.6667,46.5547,46.6573,378390.0
2023-08-21 09:30:00,50.59,50.78,50.26,50.78,201429.0,47.2173,47.3947,46.9093,47.3947,201429.0
2023-08-21 09:35:00,50.79,50.85,50.7,50.84,117105.0,47.404,47.46,47.32,47.4507,117105.0
2023-08-21 09:40:00,50.85,50.88,50.58,50.6,110293.0,47.46,47.488,47.208,47.2267,110293.0
2023-08-21 09:45:00,50.6,50.71,50.58,50.68,90285.0,47.2267,47.3293,47.208,47.3013,90285.0
2023-08-21 09:50:00,50.7,50.7,50.45,50.48,139454.0,47.32,47.32,47.0867,47.1147,139454.0
2023-08-21 09:55:00,50.47,50.57,50.4,50.51,68282.0,47.1053,47.1987,47.04,47.1427,68282.0
2023-08-21 10:00:00,50.52,50.59,50.46,50.59,40473.0,47.152,47.2173,47.096,47.2173,40473.0
2023-08-21 10:05:00,50.59,50.61,50.46,50.48,37949.0,47.2173,47.236,47.096,47.1147,37949.0
2023-08-21 10:10:00,50.48,50.5,50.42,50.47,51645.0,47.1147,47.1333,47.0587,47.1053,51645.0
2023-08-21 10:15:00,50.48,50.48,50.36,50.41,70650.0,47.1147,47.1147,47.0027,47.0493,70650.0
2023-08-21 10:20:00,50.41,50.46,50.33,50.39,57385.0,47.0493,47.096,46.9747,47.0307,57385.0
2023-08-21 10:25:00,50.39,50.39,50.26,50.34,86399.0,47.0307,47.0307,46.9093,46.984,86399.0
2023-08-21 10:30:00,50.34,50.35,50.18,50.18,58310.0,46.984,46.9933,46.8347,46.8347,58310.0
2023-08-21 10:35:00,50.18,50.28,50.16,50.25,59986.0,46.8347,46.928,46.816,46.9,59986.0
2023-08-21 10:40:00,50.26,50.31,50.18,50.18,29740.0,46.9093,46.956,46.8347,46.8347,29740.0
2023-08-21 10:45:00,50.19,50.3,50.18,50.29,41465.0,46.844,46.9467,46.8347,46.9373,41465.0
2023-08-21 10:50:00,50.3,50.35,50.16,50.31,77037.0,46.9467,46.9933,46.816,46.956,77037.0
2023-08-21 10:55:00,50.33,50.37,50.25,50.35,38035.0,46.9747,47.012,46.9,46.9933,38035.0
2023-08-21 11:00:00,50.34,50.4,50.33,50.35,34861.0,46.984,47.04,46.9747,46.9933,34861.0
2023-08-21 11:05:00,50.35,50.41,50.33,50.36,40680.0,46.9933,47.0493,46.9747,47.0027,40680.0
2023-08-21 11:10:00,50.38,50.4,50.28,50.32,82191.0,47.0213,47.04,46.928,46.9653,82191.0
2023-08-21 11:15:00,50.32,50.34,50.24,50.32,62190.0,46.9653,46.984,46.8907,46.9653,62190.0
2023-08-21 11:20:00,50.34,50.4,50.32,50.37,59921.0,46.984,47.04,46.9653,47.012,59921.0
2023-08-21 11:25:00,50.36,50.4,50.19,50.29,48538.0,47.0027,47.04,46.844,46.9373,48538.0
2023-08-21 11:30:00,50.29,50.36,50.25,50.34,40666.0,46.9373,47.0027,46.9,46.984,40666.0
2023-08-21 11:35:00,50.34,50.37,50.26,50.28,71502.0,46.984,47.012,46.9093,46.928,71502.0
2023-08-21 11:40:00,50.27,50.32,50.23,50.28,43174.0,46.9187,46.9653,46.8813,46.928,43174.0
2023-08-21 11:45:00,50.27,50.31,50.21,50.22,75045.0,46.9187,46.956,46.8627,46.872,75045.0
2023-08-21 11:50:00,50.22,50.24,50.17,50.21,33734.0,46.872,46.8907,46.8253,46.8627,33734.0
2023-08-21 11:55:00,50.21,50.28,50.18,50.26,37325.0,46.8627,46.928,46.8347,46.9093,37325.0
2023-08-21 12:00:00,50.26,50.27,50.14,50.2,39950.0,46.9093,46.9187,46.7973,46.8533,39950.0
2023-08-21 12:05:00,50.2,50.22,50.14,50.2,59288.0,46.8533,46.872,46.7973,46.8533,59288.0
2023-08-21 12:10:00,50.19,50.21,50.14,50.19,42480.0,46.844,46.8627,46.7973,46.844,42480.0
2023-08-21 12:15:00,50.2,50.21,50.12,50.18,50505.0,46.8533,46.8627,46.7787,46.8347,50505.0
2023-08-21 12:20:00,50.17,50.21,50.11,50.18,45094.0,46.8253,46.8627,46.7693,46.8347,45094.0
2023-08-21 12:25:00,50.19,50.2,50.13,50.18,37847.0,46.844,46.8533,46.788,46.8347,37847.0
2023-08-21 12:30:00,50.17,50.19,50.02,50.04,55226.0,46.8253,46.844,46.6853,46.704,55226.0
2023-08-21 12:35:00,50.02,50.02,49.9,49.91,50778.0,46.6853,46.6853,46.5733,46.5827,50778.0
2023-08-21 12:40:00,49.91,49.97,49.87,49.89,43222.0,46.5827,46.6387,46.5453,46.564,43222.0
2023-08-21 12:45:00,49.89,49.89,49.8,49.8,51660.0,46.564,46.564,46.48,46.48,51660.0
2023-08-21 12:50:00,49.8,49.8,49.61,49.62,192361.0,46.48,46.48,46.3027,46.312,192361.0
2023-08-21 12:55:00,49.63,49.77,49.62,49.76,106675.0,46.3213,46.452,46.312,46.4427,106675.0
2023-08-21 13:00:00,49.76,49.84,49.63,49.65,82249.0,46.4427,46.5173,46.3213,46.34,82249.0
2023-08-21 13:05:00,49.65,49.82,49.61,49.79,40562.0,46.34,46.4987,46.3027,46.4707,40562.0
2023-08-21 13:10:00,49.79,49.79,49.7,49.72,28450.0,46.4707,46.4707,46.3867,46.4053,28450.0
2023-08-21 13:15:00,49.72,49.8,49.72,49.78,37673.0,46.4053,46.48,46.4053,46.4613,37673.0
2023-08-21 13:20:00,49.79,49.83,49.73,49.8,45425.0,46.4707,46.508,46.4147,46.48,45425.0
2023-08-21 13:25:00,49.81,49.84,49.79,49.81,46479.0,46.4893,46.5173,46.4707,46.4893,46479.0
2023-08-21 13:30:00,49.82,49.86,49.79,49.86,31476.0,46.4987,46.536,46.4707,46.536,31476.0
2023-08-21 13:35:00,49.87,49.88,49.76,49.77,35125.0,46.5453,46.5547,46.4427,46.452,35125.0
2023-08-21 13:40:00,49.77,49.83,49.76,49.79,35634.0,46.452,46.508,46.4427,46.4707,35634.0
2023-08-21 13:45:00,49.79,49.84,49.74,49.8,45209.0,46.4707,46.5173,46.424,46.48,45209.0
2023-08-21 13:50:00,49.8,49.86,49.77,49.83,47556.0,46.48,46.536,46.452,46.508,47556.0
2023-08-21 13:55:00,49.83,49.84,49.78,49.82,46949.0,46.508,46.5173,46.4613,46.4987,46949.0
2023-08-21 14:00:00,49.83,49.86,49.73,49.76,41983.0,46.508,46.536,46.4147,46.4427,41983.0
2023-08-21 14:05:00,49.76,49.81,49.75,49.8,44365.0,46.4427,46.4893,46.4333,46.48,44365.0
2023-08-21 14:10:00,49.8,49.9,49.8,49.87,41170.0,46.48,46.5733,46.48,46.5453,41170.0
2023-08-21 14:15:00,49.88,49.91,49.85,49.89,38061.0,46.5547,46.5827,46.5267,46.564,38061.0
2023-08-21 14:20:00,49.91,49.97,49.87,49.87,40873.0,46.5827,46.6387,46.5453,46.5453,40873.0
2023-08-21 14:25:00,49.88,49.9,49.85,49.88,29374.0,46.5547,46.5733,46.5267,46.5547,29374.0
2023-08-21 14:30:00,49.89,49.91,49.85,49.86,27285.0,46.564,46.5827,46.5267,46.536,27285.0
2023-08-21 14:35:00,49.87,49.88,49.84,49.86,23401.0,46.5453,46.5547,46.5173,46.536,23401.0
2023-08-21 14:40:00,49.86,49.91,49.85,49.86,46905.0,46.536,46.5827,46.5267,46.536,46905.0
2023-08-21 14:45:00,49.86,49.97,49.85,49.97,37680.0,46.536,46.6387,46.5267,46.6387,37680.0
2023-08-21 14:50:00,49.97,49.98,49.9,49.91,31335.0,46.6387,46.648,46.5733,46.5827,31335.0
2023-08-21 14:55:00,49.91,49.96,49.9,49.95,37996.0,46.5827,46.6293,46.5733,46.62,37996.0
2023-08-21 15:00:00,49.96,50.06,49.95,50.01,73861.0,46.6293,46.7227,46.62,46.676,73861.0
2023-08-21 15:05:00,50.02,50.07,50.01,50.05,26842.0,46.6853,46.732,46.676,46.7133,26842.0
2023-08-21 15:10:00,50.05,50.11,50.04,50.07,43499.0,46.7133,46.7693,46.704,46.732,43499.0
2023-08-21 15:15:00,50.07,50.12,50.05,50.05,31791.0,46.732,46.7787,46.7133,46.7133,31791.0
2023-08-21 15:20:00,50.05,50.12,50.02,50.07,51629.0,46.7133,46.7787,46.6853,46.732,51629.0
2023-08-21 15:25:00,50.07,50.07,50.01,50.05,48390.0,46.732,46.732,46.676,46.7133,48390.0
2023-08-21 15:30:00,50.05,50.14,50.03,50.12,76370.0,46.7133,46.7973,46.6947,46.7787,76370.0
2023-08-21 15:35:00,50.12,50.18,50.11,50.16,44943.0,46.7787,46.8347,46.7693,46.816,44943.0
2023-08-21 15:40:00,50.16,50.24,50.16,50.22,88103.0,46.816,46.8907,46.816,46.872,88103.0
2023-08-21 15:45:00,50.23,50.23,50.13,50.2,89965.0,46.8813,46.8813,46.788,46.8533,89965.0
2023-08-21 15:50:00,50.2,50.28,50.17,50.25,178619.0,46.8533,46.928,46.8253,46.9,178619.0
2023-08-21 15:55:00,50.25,50.28,50.16,50.17,289940.0,46.9,46.928,46.816,46.8253,289940.0
2023-08-22 09:30:00,50.32,50.37,50.16,50.23,68916.0,46.9653,47.012,46.816,46.8813,68916.0
2023-08-22 09:35:00,50.25,50.42,50.21,50.32,46471.0,46.9,47.0587,46.8627,46.9653,46471.0
2023-08-22 09:40:00,50.27,50.34,50.19,50.34,51159.0,46.9187,46.984,46.844,46.984,51159.0
2023-08-22 09:45:00,50.34,50.45,50.29,50.39,48935.0,46.984,47.0867,46.9373,47.0307,48935.0
2023-08-22 09:50:00,50.38,50.43,50.28,50.29,34422.0,47.0213,47.068,46.928,46.9373,34422.0
2023-08-22 09:55:00,50.3,50.38,50.24,50.34,38735.0,46.9467,47.0213,46.8907,46.984,38735.0
2023-08-22 10:00:00,50.35,50.46,50.32,50.44,42953.0,46.9933,47.096,46.9653,47.0773,42953.0
2023-08-22 10:05:00,50.46,50.56,50.41,50.42,87809.0,47.096,47.1893,47.0493,47.0587,87809.0
2023-08-22 10:10:00,50.41,50.53,50.38,50.41,37932.0,47.0493,47.1613,47.0213,47.0493,37932.0
2023-08-22 10:15:00,50.41,50.46,50.39,50.42,31406.0,47.0493,47.096,47.0307,47.0587,31406.0
2023-08-22 10:20:00,50.42,50.45,50.24,50.24,36761.0,47.0587,47.0867,46.8907,46.8907,36761.0
2023-08-22 10:25:00,50.24,50.29,50.19,50.29,32143.0,46.8907,46.9373,46.844,46.9373,32143.0
2023-08-22 10:30:00,50.29,50.29,50.09,50.11,28723.0,46.9373,46.9373,46.7507,46.7693,28723.0
2023-08-22 10:35:00,50.13,50.18,50.1,50.15,25319.0,46.788,46.8347,46.76,46.8067,25319.0
2023-08-22 10:40:00,50.16,50.18,50.07,50.07,49517.0,46.816,46.8347,46.732,46.732,49517.0
2023-08-22 10:45:00,50.08,50.11,50.03,50.1,35947.0,46.7413,46.7693,46.6947,46.76,35947.0
2023-08-22 10:50:00,50.11,50.16,50.09,50.12,37549.0,46.7693,46.816,46.7507,46.7787,37549.0
2023-08-22 10:55:00,50.13,50.19,50.12,50.18,28331.0,46.788,46.844,46.7787,46.8347,28331.0
2023-08-22 11:00:00,50.18,50.21,50.14,50.14,40839.0,46.8347,46.8627,46.7973,46.7973,40839.0
2023-08-22 11:05:00,50.11,50.17,50.1,50.16,31555.0,46.7693,46.8253,46.76,46.816,31555.0
2023-08-22 11:10:00,50.16,50.26,50.14,50.23,71217.0,46.816,46.9093,46.7973,46.8813,71217.0
2023-08-22 11:15:00,50.23,50.25,50.17,50.19,25058.0,46.8813,46.9,46.8253,46.844,25058.0
2023-08-22 11:20:00,50.19,50.24,50.16,50.24,35911.0,46.844,46.8907,46.816,46.8907,35911.0
2023-08-22 11:25:00,50.24,50.34,50.22,50.32,40028.0,46.8907,46.984,46.872,46.9653,40028.0
2023-08-22 11:30:00,50.32,50.35,50.25,50.26,35679.0,46.9653,46.9933,46.9,46.9093,35679.0
2023-08-22 11:35:00,50.25,50.35,50.23,50.26,53092.0,46.9,46.9933,46.8813,46.9093,53092.0
2023-08-22 11:40:00,50.26,50.26,50.2,50.21,57198.0,46.9093,46.9093,46.8533,46.8627,57198.0
2023-08-22 11:45:00,50.22,50.31,50.2,50.3,28747.0,46.872,46.956,46.8533,46.9467,28747.0
2023-08-22 11:50:00,50.31,50.33,50.27,50.28,31641.0,46.956,46.9747,46.9187,46.928,31641.0
2023-08-22 11:55:00,50.27,50.32,50.24,50.31,41314.0,46.9187,46.9653,46.8907,46.956,41314.0
2023-08-22 12:00:00,50.3,50.36,50.29,50.36,33539.0,46.9467,47.0027,46.9373,47.0027,33539.0
2023-08-22 12:05:00,50.36,50.38,50.35,50.37,45759.0,47.0027,47.0213,46.9933,47.012,45759.0
2023-08-22 12:10:00,50.37,50.38,50.27,50.29,42292.0,47.012,47.0213,46.9187,46.9373,42292.0
2023-08-22 12:15:00,50.29,50.34,50.27,50.34,32858.0,46.9373,46.984,46.9187,46.984,32858.0
2023-08-22 12:20:00,50.34,50.34,50.23,50.27,43251.0,46.984,46.984,46.8813,46.9187,43251.0
2023-08-22 12:25:00,50.27,50.4,50.25,50.39,12939.0,46.9187,47.04,46.9,47.0307,12939.0
2023-08-22 12:30:00,50.39,50.41,50.3,50.3,34012.0,47.0307,47.0493,46.9467,46.9467,34012.0
2023-08-22 12:35:00,50.3,50.37,50.27,50.36,19132.0,46.9467,47.012,46.9187,47.0027,19132.0
2023-08-22 12:40:00,50.36,50.39,50.32,50.37,27842.0,47.0027,47.0307,46.9653,47.012,27842.0
2023-08-22 12:45:00,50.37,50.38,50.29,50.3,18959.0,47.012,47.0213,46.9373,46.9467,18959.0
2023-08-22 12:50:00,50.29,50.36,50.29,50.33,32375.0,46.9373,47.0027,46.9373,46.9747,32375.0
2023-08-22 12:55:00,50.34,50.34,50.23,50.24,25508.0,46.984,46.984,46.8813,46.8907,25508.0
2023-08-22 13:00:00,50.23,50.23,50.13,50.16,43879.0,46.8813,46.8813,46.788,46.816,43879.0
2023-08-22 13:05:00,50.16,50.17,50.07,50.11,19685.0,46.816,46.8253,46.732,46.7693,19685.0
2023-08-22 13:10:00,50.1,50.13,50.03,50.04,48728.0,46.76,46.788,46.6947,46.704,48728.0
2023-08-22 13:15:00,50.03,50.03,49.94,49.95,34863.0,46.6947,46.6947,46.6107,46.62,34863.0
2023-08-22 13:20:00,49.96,50.01,49.9,49.95,30595.0,46.6293,46.676,46.5733,46.62,30595.0
2023-08-22 13:25:00,49.95,49.95,49.89,49.93,19051.0,46.62,46.62,46.564,46.6013,19051.0
2023-08-22 13:30:00,49.93,50.03,49.92,50.02,32821.0,46.6013,46.6947,46.592,46.6853,32821.0
2023-08-22 13:35:00,50.02,50.05,49.95,49.96,37776.0,46.6853,46.7133,46.62,46.6293,37776.0
2023-08-22 13:40:00,49.96,49.98,49.94,49.96,19731.0,46.6293,46.648,46.6107,46.6293,19731.0
2023-08-22 13:45:00,49.96,49.99,49.93,49.94,35866.0,46.6293,46.6573,46.6013,46.6107,35866.0
2023-08-22 13:50:00,49.94,49.99,49.9,49.96,26810.0,46.6107,46.6573,46.5733,46.6293,26810.0
2023-08-22 13:55:00,49.94,49.97,49.93,49.96,21481.0,46.6107,46.6387,46.6013,46.6293,21481.0
2023-08-22 14:00:00,49.96,49.98,49.93,49.93,33090.0,46.6293,46.648,46.6013,46.6013,33090.0
2023-08-22 14:05:00,49.93,49.95,49.89,49.94,35593.0,46.6013,46.62,46.564,46.6107,35593.0
2023-08-22 14:10:00,49.94,49.98,49.91,49.94,34242.0,46.6107,46.648,46.5827,46.6107,34242.0
2023-08-22 14:15:00,49.94,49.95,49.85,49.86,55045.0,46.6107,46.62,46.5267,46.536,55045.0
2023-08-22 14:20:00,49.86,49.86,49.79,49.85,58115.0,46.536,46.536,46.4707,46.5267,58115.0
2023-08-22 14:25:00,49.86,49.95,49.85,49.91,37402.0,46.536,46.62,46.5267,46.5827,37402.0
2023-08-22 14:30:00,49.91,49.99,49.89,49.98,56458.0,46.5827,46.6573,46.564,46.648,56458.0
2023-08-22 14:35:00,49.99,50.02,49.91,49.93,43697.0,46.6573,46.6853,46.5827,46.6013,43697.0
2023-08-22 14:40:00,49.94,49.94,49.81,49.83,49415.0,46.6107,46.6107,46.4893,46.508,49415.0
2023-08-22 14:45:00,49.82,49.83,49.77,49.78,26585.0,46.4987,46.508,46.452,46.4613,26585.0
2023-08-22 14:50:00,49.78,49.81,49.77,49.8,20224.0,46.4613,46.4893,46.452,46.48,20224.0
2023-08-22 14:55:00,49.81,49.87,49.8,49.87,22837.0,46.4893,46.5453,46.48,46.5453,22837.0
2023-08-22 15:00:00,49.88,49.95,49.87,49.95,34361.0,46.5547,46.62,46.5453,46.62,34361.0
2023-08-22 15:05:00,49.94,50.0,49.91,49.98,34855.0,46.6107,46.6667,46.5827,46.648,34855.0
2023-08-22 15:10:00,50.0,50.07,49.96,49.99,85196.0,46.6667,46.732,46.6293,46.6573,85196.0
2023-08-22 15:15:00,49.99,50.0,49.95,49.96,32946.0,46.6573,46.6667,46.62,46.6293,32946.0
2023-08-22 15:20:00,49.97,49.99,49.89,49.93,62501.0,46.6387,46.6573,46.564,46.6013,62501.0
2023-08-22 15:25:00,49.92,49.94,49.87,49.89,21827.0,46.592,46.6107,46.5453,46.564,21827.0
2023-08-22 15:30:00,49.9,49.9,49.77,49.8,48114.0,46.5733,46.5733,46.452,46.48,48114.0
2023-08-22 15:35:00,49.8,49.8,49.72,49.75,38636.0,46.48,46.48,46.4053,46.4333,38636.0
2023-08-22 15:40:00,49.74,49.78,49.73,49.77,35152.0,46.424,46.4613,46.4147,46.452,35152.0
2023-08-22 15:45:00,49.76,49.83,49.75,49.77,80265.0,46.4427,46.508,46.4333,46.452,80265.0
2023-08-22 15:50:00,49.77,49.82,49.73,49.77,237602.0,46.452,46.4987,46.4147,46.452,237602.0
2023-08-22 15:55:00,49.77,49.82,49.71,49.74,233464.0,46.452,46.4987,46.396,46.424,233464.0
2023-08-23 09:30:00,49.15,49.35,48.52,48.65,189700.0,45.8733,46.06,45.2853,45.4067,189700.0
2023-08-23 09:35:00,48.64,48.7,48.49,48.63,124175.0,45.3973,45.4533,45.2573,45.388,124175.0
2023-08-23 09:40:00,48.62,48.83,48.6,48.78,89002.0,45.3787,45.5747,45.36,45.528,89002.0
2023-08-23 09:45:00,48.79,48.92,48.77,48.89,82155.0,45.5373,45.6587,45.5187,45.6307,82155.0
2023-08-23 09:50:00,48.9,48.9,48.75,48.8,65880.0,45.64,45.64,45.5,45.5467,65880.0
2023-08-23 09:55:00,48.8,48.93,48.78,48.84,81547.0,45.5467,45.668,45.528,45.584,81547.0
2023-08-23 10:00:00,48.84,49.04,48.84,49.04,65639.0,45.584,45.7707,45.584,45.7707,65639.0
2023-08-23 10:05:00,49.05,49.13,48.99,49.08,70535.0,45.78,45.8547,45.724,45.808,70535.0
2023-08-23 10:10:00,49.07,49.11,49.02,49.11,66374.0,45.7987,45.836,45.752,45.836,66374.0
2023-08-23 10:15:00,49.12,49.13,48.91,48.93,61083.0,45.8453,45.8547,45.6493,45.668,61083.0
2023-08-23 10:20:00,48.93,48.93,48.8,48.91,80519.0,45.668,45.668,45.5467,45.6493,80519.0
2023-08-23 10:25:00,48.9,48.92,48.8,48.82,35141.0,45.64,45.6587,45.5467,45.5653,35141.0
2023-08-23 10:30:00,48.82,48.94,48.8,48.87,64484.0,45.5653,45.6773,45.5467,45.612,64484.0
2023-08-23 10:35:00,48.87,48.87,48.77,48.81,60310.0,45.612,45.612,45.5187,45.556,60310.0
2023-08-23 10:40:00,48.82,48.94,48.73,48.92,50400.0,45.5653,45.6773,45.4813,45.6587,50400.0
2023-08-23 10:45:00,48.93,49.02,48.89,48.99,56666.0,45.668,45.752,45.6307,45.724,56666.0
2023-08-23 10:50:00,49.0,49.0,48.91,48.93,43378.0,45.7333,45.7333,45.6493,45.668,43378.0
2023-08-23 10:55:00,48.93,49.07,48.92,49.03,52136.0,45.668,45.7987,45.6587,45.7613,52136.0
2023-08-23 11:00:00,49.03,49.13,49.03,49.1,53282.0,45.7613,45.8547,45.7613,45.8267,53282.0
2023-08-23 11:05:00,49.1,49.14,49.05,49.05,44747.0,45.8267,45.864,45.78,45.78,44747.0
2023-08-23 11:10:00,49.06,49.15,49.06,49.13,31194.0,45.7893,45.8733,45.7893,45.8547,31194.0
2023-08-23 11:15:00,49.13,49.15,49.08,49.09,90961.0,45.8547,45.8733,45.808,45.8173,90961.0
2023-08-23 11:20:00,49.09,49.11,49.04,49.05,61062.0,45.8173,45.836,45.7707,45.78,61062.0
2023-08-23 11:25:00,49.06,49.17,49.04,49.1,50157.0,45.7893,45.892,45.7707,45.8267,50157.0
2023-08-23 11:30:00,49.11,49.16,49.08,49.12,84888.0,45.836,45.8827,45.808,45.8453,84888.0
2023-08-23 11:35:00,49.13,49.16,49.08,49.12,52856.0,45.8547,45.8827,45.808,45.8453,52856.0
2023-08-23 11:40:00,49.12,49.14,49.01,49.03,57765.0,45.8453,45.864,45.7427,45.7613,57765.0
2023-08-23 11:45:00,49.04,49.08,49.02,49.03,41068.0,45.7707,45.808,45.752,45.7613,41068.0
2023-08-23 11:50:00,49.02,49.07,48.99,49.05,48759.0,45.752,45.7987,45.724,45.78,48759.0
2023-08-23 11:55:00,49.05,49.06,48.99,49.05,34773.0,45.78,45.7893,45.724,45.78,34773.0
2023-08-23 12:00:00,49.05,49.11,49.03,49.06,39523.0,45.78,45.836,45.7613,45.7893,39523.0
2023-08-23 12:05:00,49.05,49.09,49.02,49.07,82422.0,45.78,45.8173,45.752,45.7987,82422.0
2023-08-23 12:10:00,49.08,49.09,49.0,49.07,36101.0,45.808,45.8173,45.7333,45.7987,36101.0
2023-08-23 12:15:00,49.08,49.16,49.05,49.12,24430.0,45.808,45.8827,45.78,45.8453,24430.0
2023-08-23 12:20:00,49.12,49.15,49.08,49.08,24692.0,45.8453,45.8733,45.808,45.808,24692.0
2023-08-23 12:25:00,49.08,49.2,49.07,49.19,36262.0,45.808,45.92,45.7987,45.9107,36262.0
2023-08-23 12:30:00,49.19,49.2,49.16,49.19,27297.0,45.9107,45.92,45.8827,45.9107,27297.0
2023-08-23 12:35:00,49.19,49.24,49.18,49.21,19406.0,45.9107,45.9573,45.9013,45.9293,19406.0
2023-08-23 12:40:00,49.21,49.25,49.2,49.22,25701.0,45.9293,45.9667,45.92,45.9387,25701.0
2023-08-23 12:45:00,49.22,49.27,49.2,49.22,21859.0,45.9387,45.9853,45.92,45.9387,21859.0
2023-08-23 12:50:00,49.22,49.29,49.21,49.27,23236.0,45.9387,46.004,45.9293,45.9853,23236.0
2023-08-23 12:55:00,49.27,49.27,49.21,49.23,21259.0,45.9853,45.9853,45.9293,45.948,21259.0
2023-08-23 13:00:00,49.24,49.27,49.21,49.25,19505.0,45.9573,45.9853,45.9293,45.9667,19505.0
2023-08-23 13:05:00,49.25,49.3,49.22,49.23,32415.0,45.9667,46.0133,45.9387,45.948,32415.0
2023-08-23 13:10:00,49.23,49.25,49.2,49.23,26570.0,45.948,45.9667,45.92,45.948,26570.0
2023-08-23 13:15:00,49.23,49.29,49.22,49.29,25138.0,45.948,46.004,45.9387,46.004,25138.0
2023-08-23 13:20:00,49.3,49.32,49.27,49.32,33130.0,46.0133,46.032,45.9853,46.032,33130.0
2023-08-23 13:25:00,49.32,49.36,49.3,49.32,42404.0,46.032,46.0693,46.0133,46.032,42404.0
2023-08-23 13:30:00,49.32,49.37,49.32,49.35,45443.0,46.032,46.0787,46.032,46.06,45443.0
2023-08-23 13:35:00,49.36,49.39,49.33,49.36,43511.0,46.0693,46.0973,46.0413,46.0693,43511.0
2023-08-23 13:40:00,49.35,49.35,49.31,49.34,42056.0,46.06,46.06,46.0227,46.0507,42056.0
2023-08-23 13:45:00,49.34,49.37,49.29,49.3,38654.0,46.0507,46.0787,46.004,46.0133,38654.0
2023-08-23 13:50:00,49.29,49.33,49.21,49.21,32448.0,46.004,46.0413,45.9293,45.9293,32448.0
2023-08-23 13:55:00,49.21,49.25,49.0,49.19,125756.0,45.9293,45.9667,45.7333,45.9107,125756.0
2023-08-23 14:00:00,49.19,49.27,49.18,49.25,38345.0,45.9107,45.9853,45.9013,45.9667,38345.0
2023-08-23 14:05:00,49.25,49.3,49.24,49.28,34949.0,45.9667,46.0133,45.9573,45.9947,34949.0
2023-08-23 14:10:00,49.28,49.3,49.21,49.23,36775.0,45.9947,46.0133,45.9293,45.948,36775.0
2023-08-23 14:15:00,49.23,49.27,49.16,49.19,29068.0,45.948,45.9853,45.8827,45.9107,29068.0
2023-08-23 14:20:00,49.17,49.17,49.12,49.16,22598.0,45.892,45.892,45.8453,45.8827,22598.0
2023-08-23 14:25:00,49.17,49.17,49.12,49.13,25172.0,45.892,45.892,45.8453,45.8547,25172.0
2023-08-23 14:30:00,49.13,49.14,49.09,49.12,34070.0,45.8547,45.864,45.8173,45.8453,34070.0
2023-08-23 14:35:00,49.13,49.14,49.07,49.07,35399.0,45.8547,45.864,45.7987,45.7987,35399.0
2023-08-23 14:40:00,49.07,49.1,49.05,49.06,31365.0,45.7987,45.8267,45.78,45.7893,31365.0
2023-08-23 14:45:00,49.06,49.1,49.02,49.08,24051.0,45.7893,45.8267,45.752,45.808,24051.0
2023-08-23 14:50:00,49.09,49.1,49.05,49.08,22983.0,45.8173,45.8267,45.78,45.808,22983.0
2023-08-23 14:55:00,49.08,49.09,49.04,49.06,31635.0,45.808,45.8173,45.7707,45.7893,31635.0
2023-08-23 15:00:00,49.06,49.12,49.02,49.11,43956.0,45.7893,45.8453,45.752,45.836,43956.0
2023-08-23 15:05:00,49.11,49.11,49.06,49.07,27033.0,45.836,45.836,45.7893,45.7987,27033.0
2023-08-23 15:10:00,49.06,49.07,49.02,49.04,32657.0,45.7893,45.7987,45.752,45.7707,32657.0
2023-08-23 15:15:00,49.04,49.08,49.03,49.06,34856.0,45.7707,45.808,45.7613,45.7893,34856.0
2023-08-23 15:20:00,49.05,49.05,49.0,49.01,68337.0,45.78,45.78,45.7333,45.7427,68337.0
2023-08-23 15:25:00,49.01,49.1,49.0,49.1,48806.0,45.7427,45.8267,45.7333,45.8267,48806.0
2023-08-23 15:30:00,49.1,49.12,49.07,49.12,45198.0,45.8267,45.8453,45.7987,45.8453,45198.0
2023-08-23 15:35:00,49.12,49.15,49.08,49.14,48641.0,45.8453,45.8733,45.808,45.864,48641.0
2023-08-23 15:40:00,49.14,49.2,49.13,49.18,64910.0,45.864,45.92,45.8547,45.9013,64910.0
2023-08-23 15:45:00,49.18,49.25,49.17,49.24,86577.0,45.9013,45.9667,45.892,45.9573,86577.0
2023-08-23 15:50:00,49.24,49.3,49.2,49.27,180153.0,45.9573,46.0133,45.92,45.9853,180153.0
2023-08-23 15:55:00,49.28,49.36,49.23,49.36,332584.0,45.9947,46.0693,45.948,46.0693,332584.0
2023-08-24 09:30:00,48.96,49.23,48.85,48.93,147059.0,45.696,45.948,45.5933,45.668,147059.0
2023-08-24 09:35:00,48.92,48.98,48.76,48.9,99778.0,45.6587,45.7147,45.5093,45.64,99778.0
2023-08-24 09:40:00,48.88,48.95,48.71,48.72,59105.0,45.6213,45.6867,45.4627,45.472,59105.0
2023-08-24 09:45:00,48.71,48.97,48.66,48.96,88102.0,45.4627,45.7053,45.416,45.696,88102.0
2023-08-24 09:50:00,48.96,49.09,48.88,49.07,62506.0,45.696,45.8173,45.6213,45.7987,62506.0
2023-08-24 09:55:00,49.08,49.32,49.07,49.29,55255.0,45.808,46.032,45.7987,46.004,55255.0
2023-08-24 10:00:00,49.29,49.42,49.28,49.33,124704.0,46.004,46.1253,45.9947,46.0413,124704.0
2023-08-24 10:05:00,49.33,49.4,49.28,49.32,44920.0,46.0413,46.1067,45.9947,46.032,44920.0
2023-08-24 10:10:00,49.32,49.33,49.18,49.26,69370.0,46.032,46.0413,45.9013,45.976,69370.0
2023-08-24 10:15:00,49.27,49.3,49.17,49.25,44866.0,45.9853,46.0133,45.892,45.9667,44866.0
2023-08-24 10:20:00,49.25,49.35,49.21,49.23,29725.0,45.9667,46.06,45.9293,45.948,29725.0
2023-08-24 10:25:00,49.23,49.27,49.19,49.2,27631.0,45.948,45.9853,45.9107,45.92,27631.0
2023-08-24 10:30:00,49.2,49.27,49.18,49.27,42047.0,45.92,45.9853,45.9013,45.9853,42047.0
2023-08-24 10:35:00,49.28,49.4,49.25,49.39,49242.0,45.9947,46.1067,45.9667,46.0973,49242.0
2023-08-24 10:40:00,49.41,49.41,49.27,49.3,38034.0,46.116,46.116,45.9853,46.0133,38034.0
2023-08-24 10:45:00,49.3,49.32,49.18,49.19,27621.0,46.0133,46.032,45.9013,45.9107,27621.0
2023-08-24 10:50:00,49.18,49.25,49.14,49.23,38014.0,45.9013,45.9667,45.864,45.948,38014.0
2023-08-24 10:55:00,49.23,49.26,49.14,49.16,28198.0,45.948,45.976,45.864,45.8827,28198.0
2023-08-24 11:00:00,49.15,49.15,49.05,49.11,56651.0,45.8733,45.8733,45.78,45.836,56651.0
2023-08-24 11:05:00,49.11,49.13,49.01,49.11,56090.0,45.836,45.8547,45.7427,45.836,56090.0
2023-08-24 11:10:00,49.11,49.12,49.06,49.06,30537.0,45.836,45.8453,45.7893,45.7893,30537.0
2023-08-24 11:15:00,49.05,49.06,48.98,49.03,30935.0,45.78,45.7893,45.7147,45.7613,30935.0
2023-08-24 11:20:00,49.03,49.11,48.97,49.07,43910.0,45.7613,45.836,45.7053,45.7987,43910.0
2023-08-24 11:25:00,49.07,49.12,49.04,49.12,23444.0,45.7987,45.8453,45.7707,45.8453,23444.0
2023-08-24 11:30:00,49.11,49.12,49.05,49.05,23680.0,45.836,45.8453,45.78,45.78,23680.0
2023-08-24 11:35:00,49.05,49.1,49.02,49.07,55583.0,45.78,45.8267,45.752,45.7987,55583.0
2023-08-24 11:40:00,49.09,49.13,49.06,49.06,36622.0,45.8173,45.8547,45.7893,45.7893,36622.0
2023-08-24 11:45:00,49.05,49.16,49.05,49.15,43012.0,45.78,45.8827,45.78,45.8733,43012.0
2023-08-24 11:50:00,49.16,49.17,49.01,49.04,41021.0,45.8827,45.892,45.7427,45.7707,41021.0
2023-08-24 11:55:00,49.04,49.12,49.02,49.06,44820.0,45.7707,45.8453,45.752,45.7893,44820.0
2023-08-24 12:00:00,49.07,49.13,49.05,49.07,43943.0,45.7987,45.8547,45.78,45.7987,43943.0
2023-08-24 12:05:00,49.07,49.16,49.05,49.14,42371.0,45.7987,45.8827,45.78,45.864,42371.0
2023-08-24 12:10:00,49.13,49.24,49.12,49.23,41058.0,45.8547,45.9573,45.8453,45.948,41058.0
2023-08-24 12:15:00,49.23,49.29,49.2,49.24,51227.0,45.948,46.004,45.92,45.9573,51227.0
2023-08-24 12:20:00,49.25,49.34,49.24,49.3,35234.0,45.9667,46.0507,45.9573,46.0133,35234.0
2023-08-24 12:25:00,49.3,49.4,49.29,49.38,51957.0,46.0133,46.1067,46.004,46.088,51957.0
2023-08-24 12:30:00,49.37,49.4,49.33,49.38,37373.0,46.0787,46.1067,46.0413,46.088,37373.0
2023-08-24 12:35:00,49.38,49.41,49.31,49.34,31410.0,46.088,46.116,46.0227,46.0507,31410.0
2023-08-24 12:40:00,49.34,49.4,49.34,49.36,31308.0,46.0507,46.1067,46.0507,46.0693,31308.0
2023-08-24 12:45:00,49.35,49.35,49.29,49.31,51329.0,46.06,46.06,46.004,46.0227,51329.0
2023-08-24 12:50:00,49.31,49.34,49.23,49.27,32955.0,46.0227,46.0507,45.948,45.9853,32955.0
2023-08-24 12:55:00,49.27,49.27,49.2,49.22,32317.0,45.9853,45.9853,45.92,45.9387,32317.0
2023-08-24 13:00:00,49.22,49.23,49.17,49.22,31080.0,45.9387,45.948,45.892,45.9387,31080.0
2023-08-24 13:05:00,49.21,49.24,49.17,49.23,17249.0,45.9293,45.9573,45.892,45.948,17249.0
2023-08-24 13:10:00,49.23,49.23,49.17,49.18,17084.0,45.948,45.948,45.892,45.9013,17084.0
2023-08-24 13:15:00,49.17,49.19,49.13,49.13,18623.0,45.892,45.9107,45.8547,45.8547,18623.0
2023-08-24 13:20:00,49.13,49.14,49.09,49.12,14992.0,45.8547,45.864,45.8173,45.8453,14992.0
2023-08-24 13:25:00,49.12,49.12,49.03,49.05,24019.0,45.8453,45.8453,45.7613,45.78,24019.0
2023-08-24 13:30:00,49.04,49.17,49.03,49.12,136130.0,45.7707,45.892,45.7613,45.8453,136130.0
2023-08-24 13:35:00,49.12,49.16,49.1,49.13,21206.0,45.8453,45.8827,45.8267,45.8547,21206.0
2023-08-24 13:40:00,49.13,49.15,49.09,49.09,15787.0,45.8547,45.8733,45.8173,45.8173,15787.0
2023-08-24 13:45:00,49.08,49.14,49.08,49.09,18696.0,45.808,45.864,45.808,45.8173,18696.0
2023-08-24 13:50:00,49.08,49.09,49.04,49.06,23861.0,45.808,45.8173,45.7707,45.7893,23861.0
2023-08-24 13:55:00,49.06,49.07,49.02,49.07,45472.0,45.7893,45.7987,45.752,45.7987,45472.0
2023-08-24 14:00:00,49.07,49.13,49.04,49.08,63242.0,45.7987,45.8547,45.7707,45.808,63242.0
2023-08-24 14:05:00,49.08,49.09,49.02,49.06,26617.0,45.808,45.8173,45.752,45.7893,26617.0
2023-08-24 14:10:00,49.05,49.11,49.04,49.09,55046.0,45.78,45.836,45.7707,45.8173,55046.0
2023-08-24 14:15:00,49.09,49.09,49.05,49.06,44142.0,45.8173,45.8173,45.78,45.7893,44142.0
2023-08-24 14:20:00,49.05,49.16,49.05,49.16,40981.0,45.78,45.8827,45.78,45.8827,40981.0
2023-08-24 14:25:00,49.15,49.22,49.12,49.16,68252.0,45.8733,45.9387,45.8453,45.8827,68252.0
2023-08-24 14:30:00,49.17,49.21,49.16,49.16,100444.0,45.892,45.9293,45.8827,45.8827,100444.0
2023-08-24 14:35:00,49.15,49.17,49.1,49.13,37278.0,45.8733,45.892,45.8267,45.8547,37278.0
2023-08-24 14:40:00,49.13,49.19,49.13,49.17,55780.0,45.8547,45.9107,45.8547,45.892,55780.0
2023-08-24 14:45:00,49.18,49.26,49.17,49.23,54557.0,45.9013,45.976,45.892,45.948,54557.0
2023-08-24 14:50:00,49.24,49.26,49.2,49.21,55287.0,45.9573,45.976,45.92,45.9293,55287.0
2023-08-24 14:55:00,49.2,49.23,49.17,49.21,38035.0,45.92,45.948,45.892,45.9293,38035.0
2023-08-24 15:00:00,49.21,49.21,49.15,49.16,33014.0,45.9293,45.9293,45.8733,45.8827,33014.0
2023-08-24 15:05:00,49.16,49.2,49.15,49.16,26384.0,45.8827,45.92,45.8733,45.8827,26384.0
2023-08-24 15:10:00,49.16,49.22,49.15,49.21,41697.0,45.8827,45.9387,45.8733,45.9293,41697.0
2023-08-24 15:15:00,49.21,49.23,49.18,49.19,39182.0,45.9293,45.948,45.9013,45.9107,39182.0
2023-08-24 15:20:00,49.19,49.24,49.13,49.14,38793.0,45.9107,45.9573,45.8547,45.864,38793.0
2023-08-24 15:25:00,49.13,49.15,49.08,49.12,31731.0,45.8547,45.8733,45.808,45.8453,31731.0
2023-08-24 15:30:00,49.13,49.16,49.11,49.16,40014.0,45.8547,45.8827,45.836,45.8827,40014.0
2023-08-24 15:35:00,49.16,49.18,49.02,49.03,36478.0,45.8827,45.9013,45.752,45.7613,36478.0
2023-08-24 15:40:00,49.03,49.08,49.02,49.05,75341.0,45.7613,45.808,45.752,45.78,75341.0
2023-08-24 15:45:00,49.06,49.06,48.96,48.99,99925.0,45.7893,45.7893,45.696,45.724,99925.0
2023-08-24 15:50:00,49.0,49.03,48.88,48.93,148180.0,45.7333,45.7613,45.6213,45.668,148180.0
2023-08-24 15:55:00,48.93,48.94,48.82,48.84,286709.0,45.668,45.6773,45.5653,45.584,286709.0
2023-08-25 09:30:00,49.42,49.63,49.25,49.5,191687.0,46.1253,46.3213,45.9667,46.2,191687.0
2023-08-25 09:35:00,49.5,49.69,49.46,49.68,142547.0,46.2,46.3773,46.1627,46.368,142547.0
2023-08-25 09:40:00,49.68,49.79,49.61,49.73,214228.0,46.368,46.4707,46.3027,46.4147,214228.0
2023-08-25 09:45:00,49.73,49.94,49.72,49.87,210561.0,46.4147,46.6107,46.4053,46.5453,210561.0
2023-08-25 09:50:00,49.86,49.95,49.78,49.8,112565.0,46.536,46.62,46.4613,46.48,112565.0
2023-08-25 09:55:00,49.79,49.8,49.66,49.78,84377.0,46.4707,46.48,46.3493,46.4613,84377.0
2023-08-25 10:00:00,49.78,49.79,49.58,49.68,132558.0,46.4613,46.4707,46.2747,46.368,132558.0
2023-08-25 10:05:00,49.66,49.72,49.4,49.44,51553.0,46.3493,46.4053,46.1067,46.144,51553.0
2023-08-25 10:10:00,49.44,49.62,49.41,49.6,48745.0,46.144,46.312,46.116,46.2933,48745.0
2023-08-25 10:15:00,49.6,49.83,49.54,49.54,80535.0,46.2933,46.508,46.2373,46.2373,80535.0
2023-08-25 10:20:00,49.55,49.58,49.39,49.4,48458.0,46.2467,46.2747,46.0973,46.1067,48458.0
2023-08-25 10:25:00,49.4,49.45,49.32,49.39,53169.0,46.1067,46.1533,46.032,46.0973,53169.0
2023-08-25 10:30:00,49.39,49.39,49.26,49.33,38934.0,46.0973,46.0973,45.976,46.0413,38934.0
2023-08-25 10:35:00,49.34,49.42,49.26,49.34,80048.0,46.0507,46.1253,45.976,46.0507,80048.0
2023-08-25 10:40:00,49.35,49.43,49.23,49.24,48568.0,46.06,46.1347,45.948,45.9573,48568.0
2023-08-25 10:45:00,49.22,49.22,49.13,49.21,47750.0,45.9387,45.9387,45.8547,45.9293,47750.0
2023-08-25 10:50:00,49.22,49.25,49.15,49.17,47252.0,45.9387,45.9667,45.8733,45.892,47252.0
2023-08-25 10:55:00,49.18,49.26,49.14,49.17,75741.0,45.9013,45.976,45.864,45.892,75741.0
2023-08-25 11:00:00,49.17,49.26,49.17,49.23,72479.0,45.892,45.976,45.892,45.948,72479.0
2023-08-25 11:05:00,49.23,49.42,49.2,49.39,63454.0,45.948,46.1253,45.92,46.0973,63454.0
2023-08-25 11:10:00,49.39,49.49,49.39,49.44,60467.0,46.0973,46.1907,46.0973,46.144,60467.0
2023-08-25 11:15:00,49.45,49.48,49.35,49.41,54968.0,46.1533,46.1813,46.06,46.116,54968.0
2023-08-25 11:20:00,49.41,49.49,49.37,49.48,76299.0,46.116,46.1907,46.0787,46.1813,76299.0
2023-08-25 11:25:00,49.49,49.66,49.49,49.66,186395.0,46.1907,46.3493,46.1907,46.3493,186395.0
2023-08-25 11:30:00,49.66,49.75,49.58,49.75,767313.0,46.3493,46.4333,46.2747,46.4333,767313.0
2023-08-25 11:35:00,49.75,49.9,49.74,49.84,193700.0,46.4333,46.5733,46.424,46.5173,193700.0
2023-08-25 11:40:00,49.84,49.95,49.84,49.94,196088.0,46.5173,46.62,46.5173,46.6107,196088.0
2023-08-25 11:45:00,49.95,49.97,49.87,49.94,74374.0,46.62,46.6387,46.5453,46.6107,74374.0
2023-08-25 11:50:00,49.93,50.13,49.87,50.1,421289.0,46.6013,46.788,46.5453,46.76,421289.0
2023-08-25 11:55:00,50.08,50.14,49.96,50.09,142000.0,46.7413,46.7973,46.6293,46.7507,142000.0
2023-08-25 12:00:00,50.08,50.21,50.08,50.17,72181.0,46.7413,46.8627,46.7413,46.8253,72181.0
2023-08-25 12:05:00,50.18,50.28,50.13,50.28,62974.0,46.8347,46.928,46.788,46.928,62974.0
2023-08-25 12:10:00,50.28,50.45,50.27,50.4,74657.0,46.928,47.0867,46.9187,47.04,74657.0
2023-08-25 12:15:00,50.4,50.46,50.37,50.41,70963.0,47.04,47.096,47.012,47.0493,70963.0
2023-08-25 12:20:00,50.41,50.47,50.38,50.39,174568.0,47.0493,47.1053,47.0213,47.0307,174568.0
2023-08-25 12:25:00,50.4,50.48,50.38,50.46,116345.0,47.04,47.1147,47.0213,47.096,116345.0
2023-08-25 12:30:00,50.46,50.52,50.42,50.45,158849.0,47.096,47.152,47.0587,47.0867,158849.0
2023-08-25 12:35:00,50.45,50.52,50.42,50.5,87833.0,47.0867,47.152,47.0587,47.1333,87833.0
2023-08-25 12:40:00,50.49,50.52,50.44,50.44,49073.0,47.124,47.152,47.0773,47.0773,49073.0
2023-08-25 12:45:00,50.44,50.62,50.42,50.61,106488.0,47.0773,47.2453,47.0587,47.236,106488.0
2023-08-25 12:50:00,50.62,50.62,50.43,50.46,104820.0,47.2453,47.2453,47.068,47.096,104820.0
2023-08-25 12:55:00,50.45,50.49,50.39,50.48,40925.0,47.0867,47.124,47.0307,47.1147,40925.0
2023-08-25 13:00:00,50.48,50.53,50.46,50.51,45739.0,47.1147,47.1613,47.096,47.1427,45739.0
2023-08-25 13:05:00,50.5,50.62,50.5,50.53,51592.0,47.1333,47.2453,47.1333,47.1613,51592.0
2023-08-25 13:10:00,50.52,50.59,50.48,50.58,25752.0,47.152,47.2173,47.1147,47.208,25752.0
2023-08-25 13:15:00,50.58,50.6,50.34,50.35,58300.0,47.208,47.2267,46.984,46.9933,58300.0
2023-08-25 13:20:00,50.36,50.36,50.22,50.22,45667.0,47.0027,47.0027,46.872,46.872,45667.0
2023-08-25 13:25:00,50.22,50.23,50.11,50.21,37594.0,46.872,46.8813,46.7693,46.8627,37594.0
2023-08-25 13:30:00,50.2,50.2,50.03,50.06,82263.0,46.8533,46.8533,46.6947,46.7227,82263.0
2023-08-25 13:35:00,50.05,50.12,50.02,50.1,51996.0,46.7133,46.7787,46.6853,46.76,51996.0
2023-08-25 13:40:00,50.1,50.14,50.04,50.13,36963.0,46.76,46.7973,46.704,46.788,36963.0
2023-08-25 13:45:00,50.13,50.29,50.07,50.29,137106.0,46.788,46.9373,46.732,46.9373,137106.0
2023-08-25 13:50:00,50.29,50.35,50.25,50.33,55913.0,46.9373,46.9933,46.9,46.9747,55913.0
2023-08-25 13:55:00,50.33,50.41,50.32,50.41,43833.0,46.9747,47.0493,46.9653,47.0493,43833.0
2023-08-25 14:00:00,50.42,50.46,50.38,50.44,66270.0,47.0587,47.096,47.0213,47.0773,66270.0
2023-08-25 14:05:00,50.44,50.47,50.38,50.45,47678.0,47.0773,47.1053,47.0213,47.0867,47678.0
2023-08-25 14:10:00,50.45,50.54,50.43,50.53,77546.0,47.0867,47.1707,47.068,47.1613,77546.0
2023-08-25 14:15:00,50.53,50.61,50.48,50.61,82984.0,47.1613,47.236,47.1147,47.236,82984.0
2023-08-25 14:20:00,50.62,50.7,50.59,50.68,149761.0,47.2453,47.32,47.2173,47.3013,149761.0
2023-08-25 14:25:00,50.69,50.78,50.69,50.77,71559.0,47.3107,47.3947,47.3107,47.3853,71559.0
2023-08-25 14:30:00,50.77,50.82,50.72,50.76,53572.0,47.3853,47.432,47.3387,47.376,53572.0
2023-08-25 14:35:00,50.77,50.83,50.74,50.76,66686.0,47.3853,47.4413,47.3573,47.376,66686.0
2023-08-25 14:40:00,50.75,50.78,50.65,50.66,77488.0,47.3667,47.3947,47.2733,47.2827,77488.0
2023-08-25 14:45:00,50.68,50.7,50.63,50.69,64795.0,47.3013,47.32,47.2547,47.3107,64795.0
2023-08-25 14:50:00,50.68,50.74,50.66,50.69,51917.0,47.3013,47.3573,47.2827,47.3107,51917.0
2023-08-25 14:55:00,50.7,50.72,50.66,50.71,45367.0,47.32,47.3387,47.2827,47.3293,45367.0
2023-08-25 15:00:00,50.72,50.75,50.65,50.72,111667.0,47.3387,47.3667,47.2733,47.3387,111667.0
2023-08-25 15:05:00,50.72,50.72,50.63,50.66,70230.0,47.3387,47.3387,47.2547,47.2827,70230.0
2023-08-25 15:10:00,50.66,50.68,50.56,50.61,75276.0,47.2827,47.3013,47.1893,47.236,75276.0
2023-08-25 15:15:00,50.62,50.65,50.59,50.61,42763.0,47.2453,47.2733,47.2173,47.236,42763.0
2023-08-25 15:20:00,50.61,50.69,50.6,50.66,65490.0,47.236,47.3107,47.2267,47.2827,65490.0
2023-08-25 15:25:00,50.66,50.68,50.63,50.65,69309.0,47.2827,47.3013,47.2547,47.2733,69309.0
2023-08-25 15:30:00,50.66,50.69,50.62,50.66,82922.0,47.2827,47.3107,47.2453,47.2827,82922.0
2023-08-25 15:35:00,50.66,50.67,50.54,50.55,91090.0,47.2827,47.292,47.1707,47.18,91090.0
2023-08-25 15:40:00,50.55,50.59,50.54,50.56,71427.0,47.18,47.2173,47.1707,47.1893,71427.0
2023-08-25 15:45:00,50.55,50.57,50.39,50.39,128799.0,47.18,47.1987,47.0307,47.0307,128799.0
2023-08-25 15:50:00,50.39,50.44,50.34,50.37,204225.0,47.0307,47.0773,46.984,47.012,204225.0
2023-08-25 15:55:00,50.36,50.44,50.36,50.44,345063.0,47.0027,47.0773,47.0027,47.0773,345063.0
2023-08-28 09:30:00,50.72,51.1,50.65,50.93,242746.0,47.3387,47.6933,47.2733,47.5347,242746.0
2023-08-28 09:35:00,50.94,51.25,50.84,51.13,152969.0,47.544,47.8333,47.4507,47.7213,152969.0
2023-08-28 09:40:00,51.13,51.38,51.12,51.38,110917.0,47.7213,47.9547,47.712,47.9547,110917.0
2023-08-28 09:45:00,51.38,51.44,51.27,51.34,146469.0,47.9547,48.0107,47.852,47.9173,146469.0
2023-08-28 09:50:00,51.34,51.49,51.33,51.47,90163.0,47.9173,48.0573,47.908,48.0387,90163.0
2023-08-28 09:55:00,51.46,51.57,51.45,51.46,131350.0,48.0293,48.132,48.02,48.0293,131350.0
2023-08-28 10:00:00,51.46,51.46,51.28,51.28,76292.0,48.0293,48.0293,47.8613,47.8613,76292.0
2023-08-28 10:05:00,51.29,51.33,51.2,51.28,50536.0,47.8707,47.908,47.7867,47.8613,50536.0
2023-08-28 10:10:00,51.28,51.3,51.15,51.21,41508.0,47.8613,47.88,47.74,47.796,41508.0
2023-08-28 10:15:00,51.21,51.21,51.07,51.12,61411.0,47.796,47.796,47.6653,47.712,61411.0
2023-08-28 10:20:00,51.12,51.18,51.11,51.17,31610.0,47.712,47.768,47.7027,47.7587,31610.0
2023-08-28 10:25:00,51.19,51.21,51.1,51.2,22746.0,47.7773,47.796,47.6933,47.7867,22746.0
2023-08-28 10:30:00,51.21,51.24,51.15,51.17,28685.0,47.796,47.824,47.74,47.7587,28685.0
2023-08-28 10:35:00,51.17,51.22,51.16,51.16,24940.0,47.7587,47.8053,47.7493,47.7493,24940.0
2023-08-28 10:40:00,51.16,51.29,51.16,51.27,30904.0,47.7493,47.8707,47.7493,47.852,30904.0
2023-08-28 10:45:00,51.26,51.29,51.17,51.24,32126.0,47.8427,47.8707,47.7587,47.824,32126.0
2023-08-28 10:50:00,51.23,51.25,51.14,51.15,52412.0,47.8147,47.8333,47.7307,47.74,52412.0
2023-08-28 10:55:00,51.14,51.22,51.08,51.22,40903.0,47.7307,47.8053,47.6747,47.8053,40903.0
2023-08-28 11:00:00,51.23,51.25,51.04,51.07,25645.0,47.8147,47.8333,47.6373,47.6653,25645.0
2023-08-28 11:05:00,51.07,51.1,51.05,51.05,25794.0,47.6653,47.6933,47.6467,47.6467,25794.0
2023-08-28 11:10:00,51.05,51.06,51.01,51.05,18860.0,47.6467,47.656,47.6093,47.6467,18860.0
2023-08-28 11:15:00,51.04,51.06,50.91,50.91,22376.0,47.6373,47.656,47.516,47.516,22376.0
2023-08-28 11:20:00,50.91,50.99,50.9,50.97,37254.0,47.516,47.5907,47.5067,47.572,37254.0
2023-08-28 11:25:00,50.96,50.98,50.89,50.93,27042.0,47.5627,47.5813,47.4973,47.5347,27042.0
2023-08-28 11:30:00,50.93,50.97,50.87,50.89,44984.0,47.5347,47.572,47.4787,47.4973,44984.0
2023-08-28 11:35:00,50.9,50.97,50.88,50.93,19326.0,47.5067,47.572,47.488,47.5347,19326.0
2023-08-28 11:40:00,50.93,50.93,50.8,50.85,29941.0,47.5347,47.5347,47.4133,47.46,29941.0
2023-08-28 11:45:00,50.85,50.85,50.76,50.81,34408.0,47.46,47.46,47.376,47.4227,34408.0
2023-08-28 11:50:00,50.81,50.9,50.73,50.9,26645.0,47.4227,47.5067,47.348,47.5067,26645.0
2023-08-28 11:55:00,50.89,50.9,50.85,50.88,26962.0,47.4973,47.5067,47.46,47.488,26962.0
2023-08-28 12:00:00,50.87,50.91,50.85,50.9,17770.0,47.4787,47.516,47.46,47.5067,17770.0
2023-08-28 12:05:00,50.9,50.92,50.83,50.87,35125.0,47.5067,47.5253,47.4413,47.4787,35125.0
2023-08-28 12:10:00,50.87,50.94,50.87,50.91,32656.0,47.4787,47.544,47.4787,47.516,32656.0
2023-08-28 12:15:00,50.9,50.9,50.81,50.83,34896.0,47.5067,47.5067,47.4227,47.4413,34896.0
2023-08-28 12:20:00,50.82,50.82,50.77,50.8,24110.0,47.432,47.432,47.3853,47.4133,24110.0
2023-08-28 12:25:00,50.8,50.87,50.78,50.83,33310.0,47.4133,47.4787,47.3947,47.4413,33310.0
2023-08-28 12:30:00,50.82,50.84,50.79,50.83,19067.0,47.432,47.4507,47.404,47.4413,19067.0
2023-08-28 12:35:00,50.82,50.84,50.78,50.84,23910.0,47.432,47.4507,47.3947,47.4507,23910.0
2023-08-28 12:40:00,50.83,50.88,50.78,50.84,37211.0,47.4413,47.488,47.3947,47.4507,37211.0
2023-08-28 12:45:00,50.82,50.86,50.8,50.83,28703.0,47.432,47.4693,47.4133,47.4413,28703.0
2023-08-28 12:50:00,50.83,50.87,50.82,50.84,17503.0,47.4413,47.4787,47.432,47.4507,17503.0
2023-08-28 12:55:00,50.84,50.88,50.81,50.88,27309.0,47.4507,47.488,47.4227,47.488,27309.0
2023-08-28 13:00:00,50.88,50.88,50.79,50.83,19385.0,47.488,47.488,47.404,47.4413,19385.0
2023-08-28 13:05:00,50.83,50.89,50.81,50.82,24418.0,47.4413,47.4973,47.4227,47.432,24418.0
2023-08-28 13:10:00,50.82,50.9,50.82,50.89,23451.0,47.432,47.5067,47.432,47.4973,23451.0
2023-08-28 13:15:00,50.89,50.89,50.83,50.87,19417.0,47.4973,47.4973,47.4413,47.4787,19417.0
2023-08-28 13:20:00,50.88,50.93,50.86,50.9,21513.0,47.488,47.5347,47.4693,47.5067,21513.0
2023-08-28 13:25:00,50.91,50.91,50.86,50.87,19670.0,47.516,47.516,47.4693,47.4787,19670.0
2023-08-28 13:30:00,50.87,50.88,50.84,50.85,21837.0,47.4787,47.488,47.4507,47.46,21837.0
2023-08-28 13:35:00,50.85,50.86,50.73,50.76,49320.0,47.46,47.4693,47.348,47.376,49320.0
2023-08-28 13:40:00,50.75,50.8,50.72,50.72,31029.0,47.3667,47.4133,47.3387,47.3387,31029.0
2023-08-28 13:45:00,50.73,50.74,50.7,50.73,21407.0,47.348,47.3573,47.32,47.348,21407.0
2023-08-28 13:50:00,50.73,50.75,50.64,50.64,144737.0,47.348,47.3667,47.264,47.264,144737.0
2023-08-28 13:55:00,50.64,50.65,50.52,50.58,191011.0,47.264,47.2733,47.152,47.208,191011.0
2023-08-28 14:00:00,50.59,50.59,50.49,50.49,26403.0,47.2173,47.2173,47.124,47.124,26403.0
2023-08-28 14:05:00,50.48,50.53,50.44,50.53,25439.0,47.1147,47.1613,47.0773,47.1613,25439.0
2023-08-28 14:10:00,50.53,50.54,50.46,50.48,16834.0,47.1613,47.1707,47.096,47.1147,16834.0
2023-08-28 14:15:00,50.48,50.51,50.43,50.46,28720.0,47.1147,47.1427,47.068,47.096,28720.0
2023-08-28 14:20:00,50.46,50.56,50.46,50.52,23141.0,47.096,47.1893,47.096,47.152,23141.0
2023-08-28 14:25:00,50.52,50.56,50.49,50.52,20984.0,47.152,47.1893,47.124,47.152,20984.0
2023-08-28 14:30:00,50.51,50.54,50.48,50.53,25521.0,47.1427,47.1707,47.1147,47.1613,25521.0
2023-08-28 14:35:00,50.52,50.6,50.51,50.54,31319.0,47.152,47.2267,47.1427,47.1707,31319.0
2023-08-28 14:40:00,50.53,50.61,50.53,50.6,38502.0,47.1613,47.236,47.1613,47.2267,38502.0
2023-08-28 14:45:00,50.59,50.59,50.53,50.57,39896.0,47.2173,47.2173,47.1613,47.1987,39896.0
2023-08-28 14:50:00,50.57,50.59,50.54,50.58,22977.0,47.1987,47.2173,47.1707,47.208,22977.0
2023-08-28 14:55:00,50.57,50.58,50.51,50.53,32876.0,47.1987,47.208,47.1427,47.1613,32876.0
2023-08-28 15:00:00,50.54,50.57,50.53,50.57,27487.0,47.1707,47.1987,47.1613,47.1987,27487.0
2023-08-28 15:05:00,50.56,50.59,50.53,50.59,23545.0,47.1893,47.2173,47.1613,47.2173,23545.0
2023-08-28 15:10:00,50.58,50.59,50.49,50.5,29090.0,47.208,47.2173,47.124,47.1333,29090.0
2023-08-28 15:15:00,50.49,50.53,50.48,50.52,38319.0,47.124,47.1613,47.1147,47.152,38319.0
2023-08-28 15:20:00,50.52,50.52,50.36,50.41,51024.0,47.152,47.152,47.0027,47.0493,51024.0
2023-08-28 15:25:00,50.41,50.48,50.4,50.46,47573.0,47.0493,47.1147,47.04,47.096,47573.0
2023-08-28 15:30:00,50.45,50.48,50.4,50.47,41081.0,47.0867,47.1147,47.04,47.1053,41081.0
2023-08-28 15:35:00,50.46,50.5,50.43,50.43,62513.0,47.096,47.1333,47.068,47.068,62513.0
2023-08-28 15:40:00,50.44,50.51,50.41,50.51,57001.0,47.0773,47.1427,47.0493,47.1427,57001.0
2023-08-28 15:45:00,50.51,50.64,50.51,50.57,68154.0,47.1427,47.264,47.1427,47.1987,68154.0
2023-08-28 15:50:00,50.56,50.58,50.49,50.52,88681.0,47.1893,47.208,47.124,47.152,88681.0
2023-08-28 15:55:00,50.52,50.59,50.51,50.56,169186.0,47.152,47.2173,47.1427,47.1893,169186.0
2023-08-29 09:30:00,50.69,50.72,50.16,50.2,108227.0,47.3107,47.3387,46.816,46.8533,108227.0
2023-08-29 09:35:00,50.18,50.43,50.18,50.36,41461.0,46.8347,47.068,46.8347,47.0027,41461.0
2023-08-29 09:40:00,50.35,50.48,50.33,50.42,51499.0,46.9933,47.1147,46.9747,47.0587,51499.0
2023-08-29 09:45:00,50.43,50.48,50.31,50.47,32971.0,47.068,47.1147,46.956,47.1053,32971.0
2023-08-29 09:50:00,50.46,50.53,50.39,50.49,33914.0,47.096,47.1613,47.0307,47.124,33914.0
2023-08-29 09:55:00,50.48,50.53,50.4,50.47,29928.0,47.1147,47.1613,47.04,47.1053,29928.0
2023-08-29 10:00:00,50.48,50.61,50.44,50.46,47642.0,47.1147,47.236,47.0773,47.096,47642.0
2023-08-29 10:05:00,50.47,50.47,50.36,50.41,28206.0,47.1053,47.1053,47.0027,47.0493,28206.0
2023-08-29 10:10:00,50.42,50.44,50.32,50.42,27022.0,47.0587,47.0773,46.9653,47.0587,27022.0
2023-08-29 10:15:00,50.45,50.55,50.44,50.48,26293.0,47.0867,47.18,47.0773,47.1147,26293.0
2023-08-29 10:20:00,50.49,50.5,50.35,50.35,29654.0,47.124,47.1333,46.9933,46.9933,29654.0
2023-08-29 10:25:00,50.36,50.47,50.33,50.4,27691.0,47.0027,47.1053,46.9747,47.04,27691.0
2023-08-29 10:30:00,50.42,50.55,50.42,50.54,32709.0,47.0587,47.18,47.0587,47.1707,32709.0
2023-08-29 10:35:00,50.53,50.56,50.42,50.43,56521.0,47.1613,47.1893,47.0587,47.068,56521.0
2023-08-29 10:40:00,50.43,50.46,50.35,50.4,25142.0,47.068,47.096,46.9933,47.04,25142.0
2023-08-29 10:45:00,50.39,50.41,50.3,50.38,28675.0,47.0307,47.0493,46.9467,47.0213,28675.0
2023-08-29 10:50:00,50.37,50.46,50.34,50.4,32043.0,47.012,47.096,46.984,47.04,32043.0
2023-08-29 10:55:00,50.38,50.45,50.36,50.42,27773.0,47.0213,47.0867,47.0027,47.0587,27773.0
2023-08-29 11:00:00,50.42,50.48,50.4,50.4,39603.0,47.0587,47.1147,47.04,47.04,39603.0
2023-08-29 11:05:00,50.4,50.51,50.4,50.5,38166.0,47.04,47.1427,47.04,47.1333,38166.0
2023-08-29 11:10:00,50.5,50.51,50.45,50.48,37413.0,47.1333,47.1427,47.0867,47.1147,37413.0
2023-08-29 11:15:00,50.5,50.55,50.47,50.54,59797.0,47.1333,47.18,47.1053,47.1707,59797.0
2023-08-29 11:20:00,50.54,50.59,50.53,50.55,23054.0,47.1707,47.2173,47.1613,47.18,23054.0
2023-08-29 11:25:00,50.55,50.65,50.53,50.65,31585.0,47.18,47.2733,47.1613,47.2733,31585.0
2023-08-29 11:30:00,50.64,50.64,50.54,50.61,53498.0,47.264,47.264,47.1707,47.236,53498.0
2023-08-29 11:35:00,50.61,50.65,50.61,50.63,24631.0,47.236,47.2733,47.236,47.2547,24631.0
2023-08-29 11:40:00,50.63,50.68,50.61,50.64,27568.0,47.2547,47.3013,47.236,47.264,27568.0
2023-08-29 11:45:00,50.64,50.65,50.56,50.56,23959.0,47.264,47.2733,47.1893,47.1893,23959.0
2023-08-29 11:50:00,50.56,50.62,50.55,50.58,37218.0,47.1893,47.2453,47.18,47.208,37218.0
2023-08-29 11:55:00,50.58,50.61,50.55,50.6,25053.0,47.208,47.236,47.18,47.2267,25053.0
2023-08-29 12:00:00,50.6,50.62,50.55,50.61,22864.0,47.2267,47.2453,47.18,47.236,22864.0
2023-08-29 12:05:00,50.6,50.62,50.57,50.58,28968.0,47.2267,47.2453,47.1987,47.208,28968.0
2023-08-29 12:10:00,50.58,50.64,50.56,50.61,24274.0,47.208,47.264,47.1893,47.236,24274.0
2023-08-29 12:15:00,50.61,50.65,50.61,50.63,55234.0,47.236,47.2733,47.236,47.2547,55234.0
2023-08-29 12:20:00,50.64,50.73,50.63,50.73,31370.0,47.264,47.348,47.2547,47.348,31370.0
2023-08-29 12:25:00,50.73,50.74,50.68,50.69,39272.0,47.348,47.3573,47.3013,47.3107,39272.0
2023-08-29 12:30:00,50.7,50.72,50.67,50.7,33126.0,47.32,47.3387,47.292,47.32,33126.0
2023-08-29 12:35:00,50.7,50.73,50.65,50.69,38613.0,47.32,47.348,47.2733,47.3107,38613.0
2023-08-29 12:40:00,50.68,50.74,50.66,50.73,26182.0,47.3013,47.3573,47.2827,47.348,26182.0
2023-08-29 12:45:00,50.72,50.73,50.67,50.71,25100.0,47.3387,47.348,47.292,47.3293,25100.0
2023-08-29 12:50:00,50.7,50.71,50.66,50.7,65999.0,47.32,47.3293,47.2827,47.32,65999.0
2023-08-29 12:55:00,50.7,50.74,50.66,50.74,22507.0,47.32,47.3573,47.2827,47.3573,22507.0
2023-08-29 13:00:00,50.74,50.81,50.72,50.79,26199.0,47.3573,47.4227,47.3387,47.404,26199.0
2023-08-29 13:05:00,50.78,50.82,50.75,50.82,24298.0,47.3947,47.432,47.3667,47.432,24298.0
2023-08-29 13:10:00,50.82,50.85,50.72,50.83,38733.0,47.432,47.46,47.3387,47.4413,38733.0
2023-08-29 13:15:00,50.83,50.9,50.79,50.9,25621.0,47.4413,47.5067,47.404,47.5067,25621.0
2023-08-29 13:20:00,50.9,50.99,50.89,50.98,25136.0,47.5067,47.5907,47.4973,47.5813,25136.0
2023-08-29 13:25:00,50.98,51.01,50.93,50.96,74043.0,47.5813,47.6093,47.5347,47.5627,74043.0
2023-08-29 13:30:00,50.97,50.97,50.92,50.94,23302.0,47.572,47.572,47.5253,47.544,23302.0
2023-08-29 13:35:00,50.94,51.0,50.93,50.98,35219.0,47.544,47.6,47.5347,47.5813,35219.0
2023-08-29 13:40:00,50.98,51.0,50.95,50.96,52901.0,47.5813,47.6,47.5533,47.5627,52901.0
2023-08-29 13:45:00,50.97,50.97,50.91,50.94,33129.0,47.572,47.572,47.516,47.544,33129.0
2023-08-29 13:50:00,50.94,50.97,50.88,50.9,52084.0,47.544,47.572,47.488,47.5067,52084.0
2023-08-29 13:55:00,50.89,50.89,50.82,50.86,47796.0,47.4973,47.4973,47.432,47.4693,47796.0
2023-08-29 14:00:00,50.86,50.86,50.79,50.83,41297.0,47.4693,47.4693,47.404,47.4413,41297.0
2023-08-29 14:05:00,50.82,50.82,50.76,50.82,25489.0,47.432,47.432,47.376,47.432,25489.0
2023-08-29 14:10:00,50.82,50.82,50.75,50.76,30939.0,47.432,47.432,47.3667,47.376,30939.0
2023-08-29 14:15:00,50.77,50.81,50.76,50.8,28764.0,47.3853,47.4227,47.376,47.4133,28764.0
2023-08-29 14:20:00,50.8,50.87,50.8,50.8,28495.0,47.4133,47.4787,47.4133,47.4133,28495.0
2023-08-29 14:25:00,50.8,50.82,50.77,50.82,35515.0,47.4133,47.432,47.3853,47.432,35515.0
2023-08-29 14:30:00,50.81,50.82,50.75,50.82,28063.0,47.4227,47.432,47.3667,47.432,28063.0
2023-08-29 14:35:00,50.82,50.84,50.77,50.79,24562.0,47.432,47.4507,47.3853,47.404,24562.0
2023-08-29 14:40:00,50.8,50.84,50.78,50.81,21468.0,47.4133,47.4507,47.3947,47.4227,21468.0
2023-08-29 14:45:00,50.81,50.83,50.79,50.81,22865.0,47.4227,47.4413,47.404,47.4227,22865.0
2023-08-29 14:50:00,50.81,50.83,50.78,50.83,24200.0,47.4227,47.4413,47.3947,47.4413,24200.0
2023-08-29 14:55:00,50.82,50.84,50.75,50.77,34157.0,47.432,47.4507,47.3667,47.3853,34157.0
2023-08-29 15:00:00,50.75,50.78,50.71,50.73,38802.0,47.3667,47.3947,47.3293,47.348,38802.0
2023-08-29 15:05:00,50.74,50.75,50.69,50.72,39079.0,47.3573,47.3667,47.3107,47.3387,39079.0
2023-08-29 15:10:00,50.72,50.75,50.68,50.75,36281.0,47.3387,47.3667,47.3013,47.3667,36281.0
2023-08-29 15:15:00,50.75,50.76,50.7,50.75,49301.0,47.3667,47.376,47.32,47.3667,49301.0
2023-08-29 15:20:00,50.75,50.8,50.72,50.8,39736.0,47.3667,47.4133,47.3387,47.4133,39736.0
2023-08-29 15:25:00,50.8,50.81,50.76,50.8,79788.0,47.4133,47.4227,47.376,47.4133,79788.0
2023-08-29 15:30:00,50.79,50.79,50.73,50.75,43075.0,47.404,47.404,47.348,47.3667,43075.0
2023-08-29 15:35:00,50.74,50.76,50.7,50.73,54454.0,47.3573,47.376,47.32,47.348,54454.0
2023-08-29 15:40:00,50.74,50.76,50.7,50.76,40887.0,47.3573,47.376,47.32,47.376,40887.0
2023-08-29 15:45:00,50.76,50.77,50.73,50.76,89761.0,47.376,47.3853,47.348,47.376,89761.0
2023-08-29 15:50:00,50.75,50.75,50.67,50.69,214043.0,47.3667,47.3667,47.292,47.3107,214043.0
2023-08-29 15:55:00,50.69,50.75,50.65,50.71,368756.0,47.3107,47.3667,47.2733,47.3293,368756.0
2023-08-30 09:30:00,51.0,51.0,50.84,50.9,119687.0,47.6,47.6,47.4507,47.5067,119687.0
2023-08-30 09:35:00,50.92,50.96,50.85,50.89,28012.0,47.5253,47.5627,47.46,47.4973,28012.0
2023-08-30 09:40:00,50.93,50.93,50.79,50.83,42233.0,47.5347,47.5347,47.404,47.4413,42233.0
2023-08-30 09:45:00,50.84,51.08,50.83,51.04,87573.0,47.4507,47.6747,47.4413,47.6373,87573.0
2023-08-30 09:50:00,51.03,51.15,50.98,51.12,48570.0,47.628,47.74,47.5813,47.712,48570.0
2023-08-30 09:55:00,51.1,51.1,51.03,51.08,37503.0,47.6933,47.6933,47.628,47.6747,37503.0
2023-08-30 10:00:00,51.08,51.1,51.0,51.1,28520.0,47.6747,47.6933,47.6,47.6933,28520.0
2023-08-30 10:05:00,51.1,51.13,51.07,51.09,40176.0,47.6933,47.7213,47.6653,47.684,40176.0
2023-08-30 10:10:00,51.07,51.09,51.01,51.02,28983.0,47.6653,47.684,47.6093,47.6187,28983.0
2023-08-30 10:15:00,51.02,51.06,50.98,51.03,32888.0,47.6187,47.656,47.5813,47.628,32888.0
2023-08-30 10:20:00,51.05,51.05,50.95,50.97,26358.0,47.6467,47.6467,47.5533,47.572,26358.0
2023-08-30 10:25:00,50.97,50.97,50.86,50.9,46558.0,47.572,47.572,47.4693,47.5067,46558.0
2023-08-30 10:30:00,50.92,51.02,50.91,51.01,48976.0,47.5253,47.6187,47.516,47.6093,48976.0
2023-08-30 10:35:00,51.02,51.03,50.93,51.0,26299.0,47.6187,47.628,47.5347,47.6,26299.0
2023-08-30 10:40:00,50.99,51.02,50.92,50.92,18832.0,47.5907,47.6187,47.5253,47.5253,18832.0
2023-08-30 10:45:00,50.93,50.95,50.9,50.91,23763.0,47.5347,47.5533,47.5067,47.516,23763.0
2023-08-30 10:50:00,50.88,50.93,50.84,50.91,25385.0,47.488,47.5347,47.4507,47.516,25385.0
2023-08-30 10:55:00,50.93,50.96,50.91,50.92,31871.0,47.5347,47.5627,47.516,47.5253,31871.0
2023-08-30 11:00:00,50.93,50.93,50.81,50.85,36327.0,47.5347,47.5347,47.4227,47.46,36327.0
2023-08-30 11:05:00,50.86,50.88,50.81,50.81,41299.0,47.4693,47.488,47.4227,47.4227,41299.0
2023-08-30 11:10:00,50.82,50.83,50.77,50.8,40031.0,47.432,47.4413,47.3853,47.4133,40031.0
2023-08-30 11:15:00,50.79,50.85,50.77,50.78,24943.0,47.404,47.46,47.3853,47.3947,24943.0
2023-08-30 11:20:00,50.78,50.79,50.72,50.77,53194.0,47.3947,47.404,47.3387,47.3853,53194.0
2023-08-30 11:25:00,50.78,50.81,50.74,50.76,31724.0,47.3947,47.4227,47.3573,47.376,31724.0
2023-08-30 11:30:00,50.77,50.82,50.76,50.81,27882.0,47.3853,47.432,47.376,47.4227,27882.0
2023-08-30 11:35:00,50.81,50.87,50.81,50.86,65156.0,47.4227,47.4787,47.4227,47.4693,65156.0
2023-08-30 11:40:00,50.87,50.93,50.86,50.92,42090.0,47.4787,47.5347,47.4693,47.5253,42090.0
2023-08-30 11:45:00,50.92,50.94,50.86,50.91,40446.0,47.5253,47.544,47.4693,47.516,40446.0
2023-08-30 11:50:00,50.92,50.94,50.88,50.89,22830.0,47.5253,47.544,47.488,47.4973,22830.0
2023-08-30 11:55:00,50.89,50.95,50.88,50.92,20471.0,47.4973,47.5533,47.488,47.5253,20471.0
2023-08-30 12:00:00,50.91,50.92,50.85,50.91,21827.0,47.516,47.5253,47.46,47.516,21827.0
2023-08-30 12:05:00,50.91,50.91,50.81,50.83,27164.0,47.516,47.516,47.4227,47.4413,27164.0
2023-08-30 12:10:00,50.83,50.86,50.79,50.84,92759.0,47.4413,47.4693,47.404,47.4507,92759.0
2023-08-30 12:15:00,50.82,50.87,50.81,50.84,30158.0,47.432,47.4787,47.4227,47.4507,30158.0
2023-08-30 12:20:00,50.85,50.87,50.84,50.85,23736.0,47.46,47.4787,47.4507,47.46,23736.0
2023-08-30 12:25:00,50.86,50.88,50.83,50.87,24950.0,47.4693,47.488,47.4413,47.4787,24950.0
2023-08-30 12:30:00,50.88,50.91,50.85,50.87,26942.0,47.488,47.516,47.46,47.4787,26942.0
2023-08-30 12:35:00,50.87,50.89,50.84,50.85,39977.0,47.4787,47.4973,47.4507,47.46,39977.0
2023-08-30 12:40:00,50.84,50.9,50.84,50.87,21731.0,47.4507,47.5067,47.4507,47.4787,21731.0
2023-08-30 12:45:00,50.87,50.9,50.85,50.87,22184.0,47.4787,47.5067,47.46,47.4787,22184.0
2023-08-30 12:50:00,50.86,50.88,50.84,50.85,21289.0,47.4693,47.488,47.4507,47.46,21289.0
2023-08-30 12:55:00,50.85,50.88,50.84,50.86,17767.0,47.46,47.488,47.4507,47.4693,17767.0
2023-08-30 13:00:00,50.87,50.87,50.81,50.82,11783.0,47.4787,47.4787,47.4227,47.432,11783.0
2023-08-30 13:05:00,50.82,50.82,50.74,50.75,46598.0,47.432,47.432,47.3573,47.3667,46598.0
2023-08-30 13:10:00,50.75,50.8,50.74,50.79,34494.0,47.3667,47.4133,47.3573,47.404,34494.0
2023-08-30 13:15:00,50.79,50.8,50.77,50.8,27433.0,47.404,47.4133,47.3853,47.4133,27433.0
2023-08-30 13:20:00,50.79,50.82,50.78,50.81,20951.0,47.404,47.432,47.3947,47.4227,20951.0
2023-08-30 13:25:00,50.82,50.83,50.78,50.79,27449.0,47.432,47.4413,47.3947,47.404,27449.0
2023-08-30 13:30:00,50.78,50.81,50.77,50.78,57420.0,47.3947,47.4227,47.3853,47.3947,57420.0
2023-08-30 13:35:00,50.77,50.78,50.74,50.77,36810.0,47.3853,47.3947,47.3573,47.3853,36810.0
2023-08-30 13:40:00,50.77,50.79,50.75,50.77,33190.0,47.3853,47.404,47.3667,47.3853,33190.0
2023-08-30 13:45:00,50.77,50.77,50.71,50.73,29017.0,47.3853,47.3853,47.3293,47.348,29017.0
2023-08-30 13:50:00,50.74,50.76,50.7,50.72,26160.0,47.3573,47.376,47.32,47.3387,26160.0
2023-08-30 13:55:00,50.72,50.73,50.67,50.72,31889.0,47.3387,47.348,47.292,47.3387,31889.0
2023-08-30 14:00:00,50.71,50.73,50.67,50.68,25469.0,47.3293,47.348,47.292,47.3013,25469.0
2023-08-30 14:05:00,50.68,50.69,50.62,50.68,25829.0,47.3013,47.3107,47.2453,47.3013,25829.0
2023-08-30 14:10:00,50.68,50.7,50.64,50.7,31617.0,47.3013,47.32,47.264,47.32,31617.0
2023-08-30 14:15:00,50.7,50.74,50.68,50.7,19746.0,47.32,47.3573,47.3013,47.32,19746.0
2023-08-30 14:20:00,50.7,50.71,50.69,50.7,12100.0,47.32,47.3293,47.3107,47.32,12100.0
2023-08-30 14:25:00,50.69,50.7,50.63,50.65,45610.0,47.3107,47.32,47.2547,47.2733,45610.0
2023-08-30 14:30:00,50.65,50.68,50.63,50.67,30541.0,47.2733,47.3013,47.2547,47.292,30541.0
2023-08-30 14:35:00,50.67,50.7,50.67,50.68,16601.0,47.292,47.32,47.292,47.3013,16601.0
2023-08-30 14:40:00,50.67,50.75,50.67,50.73,31557.0,47.292,47.3667,47.292,47.348,31557.0
2023-08-30 14:45:00,50.73,50.75,50.72,50.73,18664.0,47.348,47.3667,47.3387,47.348,18664.0
2023-08-30 14:50:00,50.74,50.75,50.73,50.73,66953.0,47.3573,47.3667,47.348,47.348,66953.0
2023-08-30 14:55:00,50.73,50.78,50.73,50.75,81711.0,47.348,47.3947,47.348,47.3667,81711.0
2023-08-30 15:00:00,50.75,50.8,50.72,50.8,29372.0,47.3667,47.4133,47.3387,47.4133,29372.0
2023-08-30 15:05:00,50.8,50.82,50.75,50.75,20983.0,47.4133,47.432,47.3667,47.3667,20983.0
2023-08-30 15:10:00,50.76,50.8,50.75,50.78,31354.0,47.376,47.4133,47.3667,47.3947,31354.0
2023-08-30 15:15:00,50.78,50.81,50.77,50.79,22906.0,47.3947,47.4227,47.3853,47.404,22906.0
2023-08-30 15:20:00,50.79,50.82,50.77,50.8,28291.0,47.404,47.432,47.3853,47.4133,28291.0
2023-08-30 15:25:00,50.8,50.82,50.73,50.75,46885.0,47.4133,47.432,47.348,47.3667,46885.0
2023-08-30 15:30:00,50.75,50.75,50.69,50.71,50411.0,47.3667,47.3667,47.3107,47.3293,50411.0
2023-08-30 15:35:00,50.71,50.73,50.68,50.72,52033.0,47.3293,47.348,47.3013,47.3387,52033.0
2023-08-30 15:40:00,50.71,50.74,50.68,50.73,82912.0,47.3293,47.3573,47.3013,47.348,82912.0
2023-08-30 15:45:00,50.73,50.75,50.68,50.69,55406.0,47.348,47.3667,47.3013,47.3107,55406.0
2023-08-30 15:50:00,50.69,50.72,50.61,50.62,125209.0,47.3107,47.3387,47.236,47.2453,125209.0
2023-08-30 15:55:00,50.62,50.7,50.62,50.66,220102.0,47.2453,47.32,47.2453,47.2827,220102.0
2023-08-31 09:30:00,51.01,51.09,50.52,50.68,227761.0,47.6093,47.684,47.152,47.3013,227761.0
2023-08-31 09:35:00,50.66,50.86,50.64,50.7,111845.0,47.2827,47.4693,47.264,47.32,111845.0
2023-08-31 09:40:00,50.69,50.73,50.62,50.62,50256.0,47.3107,47.348,47.2453,47.2453,50256.0
2023-08-31 09:45:00,50.62,50.69,50.51,50.66,39802.0,47.2453,47.3107,47.1427,47.2827,39802.0
2023-08-31 09:50:00,50.67,50.82,50.67,50.78,82685.0,47.292,47.432,47.292,47.3947,82685.0
2023-08-31 09:55:00,50.76,50.87,50.75,50.85,46306.0,47.376,47.4787,47.3667,47.46,46306.0
2023-08-31 10:00:00,50.85,50.86,50.75,50.85,110095.0,47.46,47.4693,47.3667,47.46,110095.0
2023-08-31 10:05:00,50.86,50.9,50.81,50.83,48164.0,47.4693,47.5067,47.4227,47.4413,48164.0
2023-08-31 10:10:00,50.84,50.92,50.83,50.85,109853.0,47.4507,47.5253,47.4413,47.46,109853.0
2023-08-31 10:15:00,50.84,50.89,50.79,50.82,29122.0,47.4507,47.4973,47.404,47.432,29122.0
2023-08-31 10:20:00,50.82,50.91,50.8,50.83,34058.0,47.432,47.516,47.4133,47.4413,34058.0
2023-08-31 10:25:00,50.83,50.89,50.79,50.88,31080.0,47.4413,47.4973,47.404,47.488,31080.0
2023-08-31 10:30:00,50.87,50.95,50.85,50.9,49640.0,47.4787,47.5533,47.46,47.5067,49640.0
2023-08-31 10:35:00,50.9,51.0,50.88,51.0,34267.0,47.5067,47.6,47.488,47.6,34267.0
2023-08-31 10:40:00,51.0,51.01,50.93,50.98,71258.0,47.6,47.6093,47.5347,47.5813,71258.0
2023-08-31 10:45:00,50.97,51.02,50.96,50.98,37648.0,47.572,47.6187,47.5627,47.5813,37648.0
2023-08-31 10:50:00,50.97,51.01,50.92,51.01,48632.0,47.572,47.6093,47.5253,47.6093,48632.0
2023-08-31 10:55:00,51.01,51.02,50.98,50.99,30098.0,47.6093,47.6187,47.5813,47.5907,30098.0
2023-08-31 11:00:00,51.0,51.02,50.95,50.98,27021.0,47.6,47.6187,47.5533,47.5813,27021.0
2023-08-31 11:05:00,50.97,50.97,50.86,50.91,46702.0,47.572,47.572,47.4693,47.516,46702.0
2023-08-31 11:10:00,50.92,50.96,50.82,50.85,27765.0,47.5253,47.5627,47.432,47.46,27765.0
2023-08-31 11:15:00,50.85,50.9,50.83,50.88,31084.0,47.46,47.5067,47.4413,47.488,31084.0
2023-08-31 11:20:00,50.88,50.89,50.76,50.88,42223.0,47.488,47.4973,47.376,47.488,42223.0
2023-08-31 11:25:00,50.88,50.92,50.87,50.9,33495.0,47.488,47.5253,47.4787,47.5067,33495.0
2023-08-31 11:30:00,50.89,50.95,50.85,50.88,52779.0,47.4973,47.5533,47.46,47.488,52779.0
2023-08-31 11:35:00,50.88,50.89,50.8,50.83,30226.0,47.488,47.4973,47.4133,47.4413,30226.0
2023-08-31 11:40:00,50.82,50.85,50.76,50.76,54971.0,47.432,47.46,47.376,47.376,54971.0
2023-08-31 11:45:00,50.76,50.8,50.74,50.77,48439.0,47.376,47.4133,47.3573,47.3853,48439.0
2023-08-31 11:50:00,50.77,50.8,50.75,50.8,31951.0,47.3853,47.4133,47.3667,47.4133,31951.0
2023-08-31 11:55:00,50.78,50.83,50.75,50.82,16968.0,47.3947,47.4413,47.3667,47.432,16968.0
2023-08-31 12:00:00,50.83,50.84,50.8,50.82,25621.0,47.4413,47.4507,47.4133,47.432,25621.0
2023-08-31 12:05:00,50.8,50.9,50.8,50.9,55105.0,47.4133,47.5067,47.4133,47.5067,55105.0
2023-08-31 12:10:00,50.89,50.92,50.88,50.91,43681.0,47.4973,47.5253,47.488,47.516,43681.0
2023-08-31 12:15:00,50.91,50.94,50.86,50.9,37116.0,47.516,47.544,47.4693,47.5067,37116.0
2023-08-31 12:20:00,50.9,50.91,50.86,50.9,39959.0,47.5067,47.516,47.4693,47.5067,39959.0
2023-08-31 12:25:00,50.9,50.93,50.88,50.88,21115.0,47.5067,47.5347,47.488,47.488,21115.0
2023-08-31 12:30:00,50.85,50.87,50.8,50.81,30063.0,47.46,47.4787,47.4133,47.4227,30063.0
2023-08-31 12:35:00,50.82,50.9,50.8,50.88,30539.0,47.432,47.5067,47.4133,47.488,30539.0
2023-08-31 12:40:00,50.88,50.88,50.78,50.79,18764.0,47.488,47.488,47.3947,47.404,18764.0
2023-08-31 12:45:00,50.79,50.88,50.75,50.84,39331.0,47.404,47.488,47.3667,47.4507,39331.0
2023-08-31 12:50:00,50.84,50.9,50.84,50.89,29521.0,47.4507,47.5067,47.4507,47.4973,29521.0
2023-08-31 12:55:00,50.88,50.91,50.87,50.91,35696.0,47.488,47.516,47.4787,47.516,35696.0
2023-08-31 13:00:00,50.9,50.95,50.9,50.93,17693.0,47.5067,47.5533,47.5067,47.5347,17693.0
2023-08-31 13:05:00,50.93,50.98,50.9,50.98,25487.0,47.5347,47.5813,47.5067,47.5813,25487.0
2023-08-31 13:10:00,50.98,51.02,50.96,51.01,24576.0,47.5813,47.6187,47.5627,47.6093,24576.0
2023-08-31 13:15:00,51.01,51.07,51.0,51.07,30966.0,47.6093,47.6653,47.6,47.6653,30966.0
2023-08-31 13:20:00,51.07,51.08,51.05,51.07,27293.0,47.6653,47.6747,47.6467,47.6653,27293.0
2023-08-31 13:25:00,51.07,51.11,51.04,51.06,54104.0,47.6653,47.7027,47.6373,47.656,54104.0
2023-08-31 13:30:00,51.07,51.09,51.03,51.05,66507.0,47.6653,47.684,47.628,47.6467,66507.0
2023-08-31 13:35:00,51.05,51.07,51.03,51.04,24576.0,47.6467,47.6653,47.628,47.6373,24576.0
2023-08-31 13:40:00,51.05,51.07,51.03,51.05,38139.0,47.6467,47.6653,47.628,47.6467,38139.0
2023-08-31 13:45:00,51.05,51.06,51.02,51.04,21322.0,47.6467,47.656,47.6187,47.6373,21322.0
2023-08-31 13:50:00,51.04,51.06,51.0,51.03,32539.0,47.6373,47.656,47.6,47.628,32539.0
2023-08-31 13:55:00,51.02,51.07,51.02,51.06,27229.0,47.6187,47.6653,47.6187,47.656,27229.0
2023-08-31 14:00:00,51.07,51.1,51.04,51.07,26056.0,47.6653,47.6933,47.6373,47.6653,26056.0
2023-08-31 14:05:00,51.07,51.14,51.06,51.1,29928.0,47.6653,47.7307,47.656,47.6933,29928.0
2023-08-31 14:10:00,51.1,51.17,51.08,51.17,45772.0,47.6933,47.7587,47.6747,47.7587,45772.0
2023-08-31 14:15:00,51.18,51.21,51.15,51.2,57568.0,47.768,47.796,47.74,47.7867,57568.0
2023-08-31 14:20:00,51.2,51.23,51.17,51.22,44311.0,47.7867,47.8147,47.7587,47.8053,44311.0
2023-08-31 14:25:00,51.22,51.29,51.22,51.23,62358.0,47.8053,47.8707,47.8053,47.8147,62358.0
2023-08-31 14:30:00,51.23,51.26,51.21,51.21,37260.0,47.8147,47.8427,47.796,47.796,37260.0
2023-08-31 14:35:00,51.21,51.22,51.15,51.16,24298.0,47.796,47.8053,47.74,47.7493,24298.0
2023-08-31 14:40:00,51.16,51.17,51.07,51.08,35862.0,47.7493,47.7587,47.6653,47.6747,35862.0
2023-08-31 14:45:00,51.09,51.12,51.07,51.1,26983.0,47.684,47.712,47.6653,47.6933,26983.0
2023-08-31 14:50:00,51.09,51.1,51.05,51.08,18350.0,47.684,47.6933,47.6467,47.6747,18350.0
2023-08-31 14:55:00,51.08,51.08,51.02,51.05,36384.0,47.6747,47.6747,47.6187,47.6467,36384.0
2023-08-31 15:00:00,51.06,51.13,51.02,51.12,41848.0,47.656,47.7213,47.6187,47.712,41848.0
2023-08-31 15:05:00,51.12,51.13,51.09,51.13,40667.0,47.712,47.7213,47.684,47.7213,40667.0
2023-08-31 15:10:00,51.13,51.13,51.1,51.13,23432.0,47.7213,47.7213,47.6933,47.7213,23432.0
2023-08-31 15:15:00,51.12,51.15,51.09,51.14,34501.0,47.712,47.74,47.684,47.7307,34501.0
2023-08-31 15:20:00,51.14,51.2,51.14,51.19,43752.0,47.7307,47.7867,47.7307,47.7773,43752.0
2023-08-31 15:25:00,51.2,51.2,51.16,51.2,36400.0,47.7867,47.7867,47.7493,47.7867,36400.0
2023-08-31 15:30:00,51.2,51.22,51.15,51.15,34632.0,47.7867,47.8053,47.74,47.74,34632.0
2023-08-31 15:35:00,51.15,51.17,51.09,51.16,41624.0,47.74,47.7587,47.684,47.7493,41624.0
2023-08-31 15:40:00,51.16,51.18,51.13,51.17,54436.0,47.7493,47.768,47.7213,47.7587,54436.0
2023-08-31 15:45:00,51.16,51.18,51.11,51.12,57227.0,47.7493,47.768,47.7027,47.712,57227.0
2023-08-31 15:50:00,51.11,51.14,51.07,51.11,127540.0,47.7027,47.7307,47.6653,47.7027,127540.0
2023-08-31 15:55:00,51.11,51.17,51.05,51.05,421245.0,47.7027,47.7587,47.6467,47.6467,421245.0
2023-09-01 09:30:00,51.92,52.39,51.76,52.36,326149.0,48.4587,48.8973,48.3093,48.8693,326149.0
2023-09-01 09:35:00,52.36,52.6,52.33,52.45,240163.0,48.8693,49.0933,48.8413,48.9533,240163.0
2023-09-01 09:40:00,52.45,52.56,52.37,52.54,164218.0,48.9533,49.056,48.8787,49.0373,164218.0
2023-09-01 09:45:00,52.54,52.55,52.33,52.4,102408.0,49.0373,49.0467,48.8413,48.9067,102408.0
2023-09-01 09:50:00,52.38,52.46,52.32,52.45,51050.0,48.888,48.9627,48.832,48.9533,51050.0
2023-09-01 09:55:00,52.46,52.47,52.37,52.44,70401.0,48.9627,48.972,48.8787,48.944,70401.0
2023-09-01 10:00:00,52.45,52.56,52.3,52.55,97801.0,48.9533,49.056,48.8133,49.0467,97801.0
2023-09-01 10:05:00,52.55,52.64,52.51,52.58,132132.0,49.0467,49.1307,49.0093,49.0747,132132.0
2023-09-01 10:10:00,52.56,52.66,52.52,52.59,121311.0,49.056,49.1493,49.0187,49.084,121311.0
2023-09-01 10:15:00,52.59,52.63,52.47,52.53,74645.0,49.084,49.1213,48.972,49.028,74645.0
2023-09-01 10:20:00,52.54,52.57,52.44,52.46,63311.0,49.0373,49.0653,48.944,48.9627,63311.0
2023-09-01 10:25:00,52.46,52.52,52.4,52.52,55278.0,48.9627,49.0187,48.9067,49.0187,55278.0
2023-09-01 10:30:00,52.52,52.53,52.38,52.39,83138.0,49.0187,49.028,48.888,48.8973,83138.0
2023-09-01 10:35:00,52.39,52.52,52.36,52.51,59793.0,48.8973,49.0187,48.8693,49.0093,59793.0
2023-09-01 10:40:00,52.49,52.52,52.44,52.5,29254.0,48.9907,49.0187,48.944,49.0,29254.0
2023-09-01 10:45:00,52.51,52.56,52.47,52.52,44585.0,49.0093,49.056,48.972,49.0187,44585.0
2023-09-01 10:50:00,52.52,52.58,52.5,52.52,65410.0,49.0187,49.0747,49.0,49.0187,65410.0
2023-09-01 10:55:00,52.51,52.56,52.48,52.54,92604.0,49.0093,49.056,48.9813,49.0373,92604.0
2023-09-01 11:00:00,52.53,52.69,52.48,52.69,62572.0,49.028,49.1773,48.9813,49.1773,62572.0
2023-09-01 11:05:00,52.69,52.76,52.68,52.74,175406.0,49.1773,49.2427,49.168,49.224,175406.0
2023-09-01 11:10:00,52.74,52.89,52.71,52.87,122590.0,49.224,49.364,49.196,49.3453,122590.0
2023-09-01 11:15:00,52.87,52.92,52.82,52.86,96600.0,49.3453,49.392,49.2987,49.336,96600.0
2023-09-01 11:20:00,52.87,52.87,52.74,52.79,74247.0,49.3453,49.3453,49.224,49.2707,74247.0
2023-09-01 11:25:00,52.79,52.84,52.74,52.77,74155.0,49.2707,49.3173,49.224,49.252,74155.0
2023-09-01 11:30:00,52.77,52.77,52.63,52.69,50897.0,49.252,49.252,49.1213,49.1773,50897.0
2023-09-01 11:35:00,52.69,52.85,52.65,52.82,57523.0,49.1773,49.3267,49.14,49.2987,57523.0
2023-09-01 11:40:00,52.8,52.92,52.78,52.88,82234.0,49.28,49.392,49.2613,49.3547,82234.0
2023-09-01 11:45:00,52.9,52.96,52.85,52.88,194509.0,49.3733,49.4293,49.3267,49.3547,194509.0
2023-09-01 11:50:00,52.87,52.99,52.83,52.98,103930.0,49.3453,49.4573,49.308,49.448,103930.0
2023-09-01 11:55:00,52.98,53.05,52.94,52.98,253773.0,49.448,49.5133,49.4107,49.448,253773.0
2023-09-01 12:00:00,52.98,53.0,52.87,52.89,96542.0,49.448,49.4667,49.3453,49.364,96542.0
2023-09-01 12:05:00,52.89,52.96,52.86,52.95,83146.0,49.364,49.4293,49.336,49.42,83146.0
2023-09-01 12:10:00,52.94,53.03,52.93,53.01,87342.0,49.4107,49.4947,49.4013,49.476,87342.0
2023-09-01 12:15:00,53.01,53.14,53.0,53.14,99356.0,49.476,49.5973,49.4667,49.5973,99356.0
2023-09-01 12:20:00,53.14,53.27,53.1,53.27,131445.0,49.5973,49.7187,49.56,49.7187,131445.0
2023-09-01 12:25:00,53.27,53.33,53.23,53.26,90050.0,49.7187,49.7747,49.6813,49.7093,90050.0
2023-09-01 12:30:00,53.26,53.34,53.21,53.25,79361.0,49.7093,49.784,49.6627,49.7,79361.0
2023-09-01 12:35:00,53.25,53.25,53.14,53.15,49972.0,49.7,49.7,49.5973,49.6067,49972.0
2023-09-01 12:40:00,53.15,53.16,53.08,53.16,49358.0,49.6067,49.616,49.5413,49.616,49358.0
2023-09-01 12:45:00,53.15,53.16,53.06,53.14,68915.0,49.6067,49.616,49.5227,49.5973,68915.0
2023-09-01 12:50:00,53.14,53.16,53.09,53.12,38227.0,49.5973,49.616,49.5507,49.5787,38227.0
2023-09-01 12:55:00,53.12,53.13,53.05,53.05,83974.0,49.5787,49.588,49.5133,49.5133,83974.0
2023-09-01 13:00:00,53.06,53.07,53.02,53.05,49540.0,49.5227,49.532,49.4853,49.5133,49540.0
2023-09-01 13:05:00,53.04,53.11,53.02,53.08,72519.0,49.504,49.5693,49.4853,49.5413,72519.0
2023-09-01 13:10:00,53.09,53.1,53.02,53.03,41363.0,49.5507,49.56,49.4853,49.4947,41363.0
2023-09-01 13:15:00,53.03,53.1,53.01,53.08,36063.0,49.4947,49.56,49.476,49.5413,36063.0
2023-09-01 13:20:00,53.09,53.1,53.04,53.05,50488.0,49.5507,49.56,49.504,49.5133,50488.0
2023-09-01 13:25:00,53.05,53.12,53.03,53.11,50857.0,49.5133,49.5787,49.4947,49.5693,50857.0
2023-09-01 13:30:00,53.12,53.13,53.06,53.09,41172.0,49.5787,49.588,49.5227,49.5507,41172.0
2023-09-01 13:35:00,53.09,53.1,52.98,53.01,50576.0,49.5507,49.56,49.448,49.476,50576.0
2023-09-01 13:40:00,53.01,53.06,52.97,53.05,43080.0,49.476,49.5227,49.4387,49.5133,43080.0
2023-09-01 13:45:00,53.05,53.07,53.01,53.05,35801.0,49.5133,49.532,49.476,49.5133,35801.0
2023-09-01 13:50:00,53.05,53.06,52.99,53.02,47935.0,49.5133,49.5227,49.4573,49.4853,47935.0
2023-09-01 13:55:00,53.02,53.05,53.0,53.02,39007.0,49.4853,49.5133,49.4667,49.4853,39007.0
2023-09-01 14:00:00,53.02,53.05,52.99,53.03,42020.0,49.4853,49.5133,49.4573,49.4947,42020.0
2023-09-01 14:05:00,53.03,53.04,52.96,52.98,38905.0,49.4947,49.504,49.4293,49.448,38905.0
2023-09-01 14:10:00,52.98,52.99,52.92,52.94,37517.0,49.448,49.4573,49.392,49.4107,37517.0
2023-09-01 14:15:00,52.94,52.94,52.86,52.91,67987.0,49.4107,49.4107,49.336,49.3827,67987.0
2023-09-01 14:20:00,52.9,52.91,52.83,52.85,28015.0,49.3733,49.3827,49.308,49.3267,28015.0
2023-09-01 14:25:00,52.85,52.85,52.78,52.83,44666.0,49.3267,49.3267,49.2613,49.308,44666.0
2023-09-01 14:30:00,52.83,52.86,52.81,52.83,32261.0,49.308,49.336,49.2893,49.308,32261.0
2023-09-01 14:35:00,52.83,52.83,52.76,52.77,39067.0,49.308,49.308,49.2427,49.252,39067.0
2023-09-01 14:40:00,52.77,52.81,52.75,52.81,28743.0,49.252,49.2893,49.2333,49.2893,28743.0
2023-09-01 14:45:00,52.8,52.87,52.79,52.86,62633.0,49.28,49.3453,49.2707,49.336,62633.0
2023-09-01 14:50:00,52.86,52.93,52.86,52.9,58329.0,49.336,49.4013,49.336,49.3733,58329.0
2023-09-01 14:55:00,52.9,52.93,52.86,52.91,41454.0,49.3733,49.4013,49.336,49.3827,41454.0
2023-09-01 15:00:00,52.92,52.96,52.9,52.91,33203.0,49.392,49.4293,49.3733,49.3827,33203.0
2023-09-01 15:05:00,52.91,52.95,52.87,52.94,49191.0,49.3827,49.42,49.3453,49.4107,49191.0
2023-09-01 15:10:00,52.94,52.96,52.9,52.96,29970.0,49.4107,49.4293,49.3733,49.4293,29970.0
2023-09-01 15:15:00,52.96,52.97,52.85,52.86,68348.0,49.4293,49.4387,49.3267,49.336,68348.0
2023-09-01 15:20:00,52.86,52.86,52.8,52.85,82136.0,49.336,49.336,49.28,49.3267,82136.0
2023-09-01 15:25:00,52.85,52.89,52.81,52.82,116302.0,49.3267,49.364,49.2893,49.2987,116302.0
2023-09-01 15:30:00,52.81,52.91,52.77,52.89,186497.0,49.2893,49.3827,49.252,49.364,186497.0
2023-09-01 15:35:00,52.88,52.91,52.86,52.9,74176.0,49.3547,49.3827,49.336,49.3733,74176.0
2023-09-01 15:40:00,52.9,52.91,52.83,52.85,94300.0,49.3733,49.3827,49.308,49.3267,94300.0
2023-09-01 15:45:00,52.85,52.86,52.74,52.79,152120.0,49.3267,49.336,49.224,49.2707,152120.0
2023-09-01 15:50:00,52.78,52.81,52.72,52.78,287343.0,49.2613,49.2893,49.2053,49.2613,287343.0
2023-09-01 15:55:00,52.78,52.93,52.7,52.93,539444.0,49.2613,49.4013,49.1867,49.4013,539444.0
2023-09-05 09:30:00,53.4,54.09,53.21,54.08,532307.0,49.84,50.484,49.6627,50.4747,532307.0
2023-09-05 09:35:00,54.05,54.09,53.65,53.68,135173.0,50.4467,50.484,50.0733,50.1013,135173.0
2023-09-05 09:40:00,53.68,53.69,53.42,53.62,121393.0,50.1013,50.1107,49.8587,50.0453,121393.0
2023-09-05 09:45:00,53.6,53.66,53.31,53.31,140248.0,50.0267,50.0827,49.756,49.756,140248.0
2023-09-05 09:50:00,53.3,53.44,53.19,53.44,96944.0,49.7467,49.8773,49.644,49.8773,96944.0
2023-09-05 09:55:00,53.44,53.61,53.42,53.59,92607.0,49.8773,50.036,49.8587,50.0173,92607.0
2023-09-05 10:00:00,53.59,53.65,53.54,53.61,71002.0,50.0173,50.0733,49.9707,50.036,71002.0
2023-09-05 10:05:00,53.61,53.65,53.55,53.63,56088.0,50.036,50.0733,49.98,50.0547,56088.0
2023-09-05 10:10:00,53.62,53.65,53.56,53.62,62984.0,50.0453,50.0733,49.9893,50.0453,62984.0
2023-09-05 10:15:00,53.63,53.63,53.51,53.51,40102.0,50.0547,50.0547,49.9427,49.9427,40102.0
2023-09-05 10:20:00,53.52,53.7,53.52,53.59,63920.0,49.952,50.12,49.952,50.0173,63920.0
2023-09-05 10:25:00,53.58,53.72,53.56,53.69,46279.0,50.008,50.1387,49.9893,50.1107,46279.0
2023-09-05 10:30:00,53.7,53.71,53.5,53.51,53278.0,50.12,50.1293,49.9333,49.9427,53278.0
2023-09-05 10:35:00,53.5,53.64,53.48,53.61,56824.0,49.9333,50.064,49.9147,50.036,56824.0
2023-09-05 10:40:00,53.6,53.65,53.57,53.65,48040.0,50.0267,50.0733,49.9987,50.0733,48040.0
2023-09-05 10:45:00,53.66,53.71,53.58,53.66,43173.0,50.0827,50.1293,50.008,50.0827,43173.0
2023-09-05 10:50:00,53.66,53.66,53.54,53.6,51835.0,50.0827,50.0827,49.9707,50.0267,51835.0
2023-09-05 10:55:00,53.6,53.66,53.56,53.61,64200.0,50.0267,50.0827,49.9893,50.036,64200.0
2023-09-05 11:00:00,53.62,53.75,53.55,53.68,73256.0,50.0453,50.1667,49.98,50.1013,73256.0
2023-09-05 11:05:00,53.68,53.71,53.6,53.6,47682.0,50.1013,50.1293,50.0267,50.0267,47682.0
2023-09-05 11:10:00,53.6,53.72,53.55,53.72,58659.0,50.0267,50.1387,49.98,50.1387,58659.0
2023-09-05 11:15:00,53.71,53.76,53.67,53.76,52220.0,50.1293,50.176,50.092,50.176,52220.0
2023-09-05 11:20:00,53.75,53.82,53.7,53.8,49017.0,50.1667,50.232,50.12,50.2133,49017.0
2023-09-05 11:25:00,53.8,53.92,53.78,53.9,79490.0,50.2133,50.3253,50.1947,50.3067,79490.0
2023-09-05 11:30:00,53.9,53.95,53.84,53.93,64807.0,50.3067,50.3533,50.2507,50.3347,64807.0
2023-09-05 11:35:00,53.93,53.94,53.89,53.91,51024.0,50.3347,50.344,50.2973,50.316,51024.0
2023-09-05 11:40:00,53.91,54.15,53.89,54.13,160470.0,50.316,50.54,50.2973,50.5213,160470.0
2023-09-05 11:45:00,54.12,54.21,54.09,54.14,138496.0,50.512,50.596,50.484,50.5307,138496.0
2023-09-05 11:50:00,54.14,54.25,54.13,54.21,84715.0,50.5307,50.6333,50.5213,50.596,84715.0
2023-09-05 11:55:00,54.21,54.26,54.17,54.24,89524.0,50.596,50.6427,50.5587,50.624,89524.0
2023-09-05 12:00:00,54.23,54.27,54.2,54.21,55001.0,50.6147,50.652,50.5867,50.596,55001.0
2023-09-05 12:05:00,54.21,54.27,54.18,54.24,117199.0,50.596,50.652,50.568,50.624,117199.0
2023-09-05 12:10:00,54.24,54.25,54.18,54.19,145002.0,50.624,50.6333,50.568,50.5773,145002.0
2023-09-05 12:15:00,54.2,54.21,54.09,54.13,140810.0,50.5867,50.596,50.484,50.5213,140810.0
2023-09-05 12:20:00,54.14,54.26,54.12,54.26,83440.0,50.5307,50.6427,50.512,50.6427,83440.0
2023-09-05 12:25:00,54.27,54.39,54.24,54.39,114769.0,50.652,50.764,50.624,50.764,114769.0
2023-09-05 12:30:00,54.39,54.47,54.39,54.41,93587.0,50.764,50.8387,50.764,50.7827,93587.0
2023-09-05 12:35:00,54.4,54.43,54.34,54.39,90462.0,50.7733,50.8013,50.7173,50.764,90462.0
2023-09-05 12:40:00,54.39,54.4,54.32,54.33,56944.0,50.764,50.7733,50.6987,50.708,56944.0
2023-09-05 12:45:00,54.33,54.37,54.29,54.32,78331.0,50.708,50.7453,50.6707,50.6987,78331.0
2023-09-05 12:50:00,54.31,54.31,54.16,54.16,47388.0,50.6893,50.6893,50.5493,50.5493,47388.0
2023-09-05 12:55:00,54.15,54.2,54.13,54.14,30970.0,50.54,50.5867,50.5213,50.5307,30970.0
2023-09-05 13:00:00,54.14,54.17,54.1,54.16,43982.0,50.5307,50.5587,50.4933,50.5493,43982.0
2023-09-05 13:05:00,54.16,54.17,54.08,54.12,29159.0,50.5493,50.5587,50.4747,50.512,29159.0
2023-09-05 13:10:00,54.12,54.13,54.07,54.13,42745.0,50.512,50.5213,50.4653,50.5213,42745.0
2023-09-05 13:15:00,54.13,54.16,54.06,54.16,40411.0,50.5213,50.5493,50.456,50.5493,40411.0
2023-09-05 13:20:00,54.16,54.16,54.03,54.07,33694.0,50.5493,50.5493,50.428,50.4653,33694.0
2023-09-05 13:25:00,54.07,54.08,54.02,54.07,36389.0,50.4653,50.4747,50.4187,50.4653,36389.0
2023-09-05 13:30:00,54.06,54.08,53.95,53.98,68281.0,50.456,50.4747,50.3533,50.3813,68281.0
2023-09-05 13:35:00,53.98,54.03,53.96,54.02,42120.0,50.3813,50.428,50.3627,50.4187,42120.0
2023-09-05 13:40:00,54.01,54.03,53.92,53.93,21307.0,50.4093,50.428,50.3253,50.3347,21307.0
2023-09-05 13:45:00,53.93,54.0,53.92,54.0,40604.0,50.3347,50.4,50.3253,50.4,40604.0
2023-09-05 13:50:00,53.99,54.02,53.94,53.95,49776.0,50.3907,50.4187,50.344,50.3533,49776.0
2023-09-05 13:55:00,53.95,53.97,53.91,53.97,47497.0,50.3533,50.372,50.316,50.372,47497.0
2023-09-05 14:00:00,53.97,53.97,53.81,53.82,28689.0,50.372,50.372,50.2227,50.232,28689.0
2023-09-05 14:05:00,53.82,53.82,53.71,53.77,68018.0,50.232,50.232,50.1293,50.1853,68018.0
2023-09-05 14:10:00,53.77,53.78,53.73,53.73,33783.0,50.1853,50.1947,50.148,50.148,33783.0
2023-09-05 14:15:00,53.73,53.78,53.73,53.75,57342.0,50.148,50.1947,50.148,50.1667,57342.0
2023-09-05 14:20:00,53.76,53.77,53.71,53.72,26541.0,50.176,50.1853,50.1293,50.1387,26541.0
2023-09-05 14:25:00,53.72,53.73,53.65,53.68,60196.0,50.1387,50.148,50.0733,50.1013,60196.0
2023-09-05 14:30:00,53.69,53.72,53.66,53.69,34632.0,50.1107,50.1387,50.0827,50.1107,34632.0
2023-09-05 14:35:00,53.7,53.7,53.67,53.68,29296.0,50.12,50.12,50.092,50.1013,29296.0
2023-09-05 14:40:00,53.69,53.75,53.68,53.75,48155.0,50.1107,50.1667,50.1013,50.1667,48155.0
2023-09-05 14:45:00,53.75,53.78,53.67,53.71,61934.0,50.1667,50.1947,50.092,50.1293,61934.0
2023-09-05 14:50:00,53.71,53.77,53.7,53.73,39226.0,50.1293,50.1853,50.12,50.148,39226.0
2023-09-05 14:55:00,53.73,53.75,53.7,53.72,43133.0,50.148,50.1667,50.12,50.1387,43133.0
2023-09-05 15:00:00,53.72,53.72,53.57,53.61,60411.0,50.1387,50.1387,49.9987,50.036,60411.0
2023-09-05 15:05:00,53.61,53.63,53.56,53.59,57898.0,50.036,50.0547,49.9893,50.0173,57898.0
2023-09-05 15:10:00,53.58,53.62,53.54,53.6,36257.0,50.008,50.0453,49.9707,50.0267,36257.0
2023-09-05 15:15:00,53.59,53.61,53.57,53.59,40388.0,50.0173,50.036,49.9987,50.0173,40388.0
2023-09-05 15:20:00,53.6,53.62,53.56,53.6,50843.0,50.0267,50.0453,49.9893,50.0267,50843.0
2023-09-05 15:25:00,53.59,53.61,53.55,53.58,62168.0,50.0173,50.036,49.98,50.008,62168.0
2023-09-05 15:30:00,53.58,53.66,53.55,53.64,104238.0,50.008,50.0827,49.98,50.064,104238.0
2023-09-05 15:35:00,53.65,53.68,53.59,53.63,69999.0,50.0733,50.1013,50.0173,50.0547,69999.0
2023-09-05 15:40:00,53.64,53.67,53.6,53.61,71408.0,50.064,50.092,50.0267,50.036,71408.0
2023-09-05 15:45:00,53.61,53.64,53.53,53.55,104402.0,50.036,50.064,49.9613,49.98,104402.0
2023-09-05 15:50:00,53.55,53.6,53.52,53.6,185115.0,49.98,50.0267,49.952,50.0267,185115.0
2023-09-05 15:55:00,53.6,53.61,53.46,53.51,369577.0,50.0267,50.036,49.896,49.9427,369577.0
2023-09-06 09:30:00,53.41,53.82,53.26,53.78,140873.0,49.8493,50.232,49.7093,50.1947,140873.0
2023-09-06 09:35:00,53.8,54.02,53.66,54.01,65913.0,50.2133,50.4187,50.0827,50.4093,65913.0
2023-09-06 09:40:00,54.06,54.14,53.97,54.07,77976.0,50.456,50.5307,50.372,50.4653,77976.0
2023-09-06 09:45:00,54.06,54.11,53.92,53.93,59111.0,50.456,50.5027,50.3253,50.3347,59111.0
2023-09-06 09:50:00,53.92,53.94,53.82,53.84,32310.0,50.3253,50.344,50.232,50.2507,32310.0
2023-09-06 09:55:00,53.84,53.9,53.76,53.8,31543.0,50.2507,50.3067,50.176,50.2133,31543.0
2023-09-06 10:00:00,53.77,53.77,53.61,53.66,41129.0,50.1853,50.1853,50.036,50.0827,41129.0
2023-09-06 10:05:00,53.64,53.75,53.63,53.63,39713.0,50.064,50.1667,50.0547,50.0547,39713.0
2023-09-06 10:10:00,53.63,53.81,53.6,53.8,46388.0,50.0547,50.2227,50.0267,50.2133,46388.0
2023-09-06 10:15:00,53.79,53.88,53.78,53.88,41426.0,50.204,50.288,50.1947,50.288,41426.0
2023-09-06 10:20:00,53.87,53.88,53.71,53.71,44151.0,50.2787,50.288,50.1293,50.1293,44151.0
2023-09-06 10:25:00,53.71,53.77,53.7,53.71,38593.0,50.1293,50.1853,50.12,50.1293,38593.0
2023-09-06 10:30:00,53.7,53.77,53.67,53.72,63850.0,50.12,50.1853,50.092,50.1387,63850.0
2023-09-06 10:35:00,53.73,53.76,53.58,53.61,40430.0,50.148,50.176,50.008,50.036,40430.0
2023-09-06 10:40:00,53.6,53.62,53.43,53.43,32376.0,50.0267,50.0453,49.868,49.868,32376.0
2023-09-06 10:45:00,53.43,53.45,53.32,53.37,41753.0,49.868,49.8867,49.7653,49.812,41753.0
2023-09-06 10:50:00,53.38,53.38,53.26,53.32,34876.0,49.8213,49.8213,49.7093,49.7653,34876.0
2023-09-06 10:55:00,53.31,53.32,53.21,53.25,42369.0,49.756,49.7653,49.6627,49.7,42369.0
2023-09-06 11:00:00,53.27,53.29,53.21,53.24,36763.0,49.7187,49.7373,49.6627,49.6907,36763.0
2023-09-06 11:05:00,53.23,53.27,53.21,53.23,28432.0,49.6813,49.7187,49.6627,49.6813,28432.0
2023-09-06 11:10:00,53.24,53.29,53.2,53.21,33639.0,49.6907,49.7373,49.6533,49.6627,33639.0
2023-09-06 11:15:00,53.22,53.3,53.17,53.22,101725.0,49.672,49.7467,49.6253,49.672,101725.0
2023-09-06 11:20:00,53.23,53.27,53.15,53.23,123909.0,49.6813,49.7187,49.6067,49.6813,123909.0
2023-09-06 11:25:00,53.23,53.36,53.22,53.27,44196.0,49.6813,49.8027,49.672,49.7187,44196.0
2023-09-06 11:30:00,53.28,53.3,53.24,53.25,39272.0,49.728,49.7467,49.6907,49.7,39272.0
2023-09-06 11:35:00,53.24,53.29,53.23,53.28,22062.0,49.6907,49.7373,49.6813,49.728,22062.0
2023-09-06 11:40:00,53.29,53.38,53.25,53.38,34558.0,49.7373,49.8213,49.7,49.8213,34558.0
2023-09-06 11:45:00,53.38,53.45,53.37,53.41,49996.0,49.8213,49.8867,49.812,49.8493,49996.0
2023-09-06 11:50:00,53.42,53.5,53.42,53.47,32515.0,49.8587,49.9333,49.8587,49.9053,32515.0
2023-09-06 11:55:00,53.47,53.48,53.4,53.41,33570.0,49.9053,49.9147,49.84,49.8493,33570.0
2023-09-06 12:00:00,53.41,53.45,53.38,53.44,26864.0,49.8493,49.8867,49.8213,49.8773,26864.0
2023-09-06 12:05:00,53.44,53.44,53.39,53.41,22539.0,49.8773,49.8773,49.8307,49.8493,22539.0
2023-09-06 12:10:00,53.42,53.43,53.35,53.41,18664.0,49.8587,49.868,49.7933,49.8493,18664.0
2023-09-06 12:15:00,53.41,53.49,53.38,53.48,89520.0,49.8493,49.924,49.8213,49.9147,89520.0
2023-09-06 12:20:00,53.49,53.5,53.42,53.44,24372.0,49.924,49.9333,49.8587,49.8773,24372.0
2023-09-06 12:25:00,53.44,53.49,53.4,53.44,32329.0,49.8773,49.924,49.84,49.8773,32329.0
2023-09-06 12:30:00,53.45,53.52,53.42,53.5,67750.0,49.8867,49.952,49.8587,49.9333,67750.0
2023-09-06 12:35:00,53.49,53.51,53.39,53.45,59640.0,49.924,49.9427,49.8307,49.8867,59640.0
2023-09-06 12:40:00,53.46,53.5,53.41,53.42,73865.0,49.896,49.9333,49.8493,49.8587,73865.0
2023-09-06 12:45:00,53.43,53.45,53.39,53.39,57034.0,49.868,49.8867,49.8307,49.8307,57034.0
2023-09-06 12:50:00,53.39,53.43,53.31,53.31,34161.0,49.8307,49.868,49.756,49.756,34161.0
2023-09-06 12:55:00,53.3,53.33,53.26,53.33,34399.0,49.7467,49.7747,49.7093,49.7747,34399.0
2023-09-06 13:00:00,53.33,53.33,53.27,53.3,39934.0,49.7747,49.7747,49.7187,49.7467,39934.0
2023-09-06 13:05:00,53.3,53.38,53.29,53.37,26698.0,49.7467,49.8213,49.7373,49.812,26698.0
2023-09-06 13:10:00,53.37,53.45,53.35,53.45,53937.0,49.812,49.8867,49.7933,49.8867,53937.0
2023-09-06 13:15:00,53.46,53.56,53.46,53.55,46999.0,49.896,49.9893,49.896,49.98,46999.0
2023-09-06 13:20:00,53.54,53.6,53.51,53.57,41669.0,49.9707,50.0267,49.9427,49.9987,41669.0
2023-09-06 13:25:00,53.58,53.58,53.5,53.5,25357.0,50.008,50.008,49.9333,49.9333,25357.0
2023-09-06 13:30:00,53.51,53.52,53.4,53.41,37999.0,49.9427,49.952,49.84,49.8493,37999.0
2023-09-06 13:35:00,53.41,53.45,53.39,53.43,23072.0,49.8493,49.8867,49.8307,49.868,23072.0
2023-09-06 13:40:00,53.42,53.42,53.32,53.38,41985.0,49.8587,49.8587,49.7653,49.8213,41985.0
2023-09-06 13:45:00,53.39,53.43,53.38,53.41,23261.0,49.8307,49.868,49.8213,49.8493,23261.0
2023-09-06 13:50:00,53.41,53.42,53.38,53.39,13801.0,49.8493,49.8587,49.8213,49.8307,13801.0
2023-09-06 13:55:00,53.39,53.42,53.35,53.36,32255.0,49.8307,49.8587,49.7933,49.8027,32255.0
2023-09-06 14:00:00,53.36,53.39,53.31,53.34,34359.0,49.8027,49.8307,49.756,49.784,34359.0
2023-09-06 14:05:00,53.35,53.38,53.33,53.33,38761.0,49.7933,49.8213,49.7747,49.7747,38761.0
2023-09-06 14:10:00,53.33,53.36,53.31,53.32,32193.0,49.7747,49.8027,49.756,49.7653,32193.0
2023-09-06 14:15:00,53.33,53.34,53.25,53.3,33689.0,49.7747,49.784,49.7,49.7467,33689.0
2023-09-06 14:20:00,53.29,53.32,53.26,53.28,49659.0,49.7373,49.7653,49.7093,49.728,49659.0
2023-09-06 14:25:00,53.29,53.31,53.2,53.2,58289.0,49.7373,49.756,49.6533,49.6533,58289.0
2023-09-06 14:30:00,53.2,53.31,53.2,53.28,37987.0,49.6533,49.756,49.6533,49.728,37987.0
2023-09-06 14:35:00,53.28,53.34,53.28,53.34,27935.0,49.728,49.784,49.728,49.784,27935.0
2023-09-06 14:40:00,53.35,53.35,53.27,53.32,20859.0,49.7933,49.7933,49.7187,49.7653,20859.0
2023-09-06 14:45:00,53.33,53.33,53.3,53.3,25770.0,49.7747,49.7747,49.7467,49.7467,25770.0
2023-09-06 14:50:00,53.32,53.38,53.3,53.38,28547.0,49.7653,49.8213,49.7467,49.8213,28547.0
2023-09-06 14:55:00,53.38,53.41,53.37,53.4,29180.0,49.8213,49.8493,49.812,49.84,29180.0
2023-09-06 15:00:00,53.4,53.45,53.35,53.35,43827.0,49.84,49.8867,49.7933,49.7933,43827.0
2023-09-06 15:05:00,53.35,53.37,53.33,53.36,29116.0,49.7933,49.812,49.7747,49.8027,29116.0
2023-09-06 15:10:00,53.36,53.47,53.36,53.47,34991.0,49.8027,49.9053,49.8027,49.9053,34991.0
2023-09-06 15:15:00,53.48,53.59,53.48,53.59,66694.0,49.9147,50.0173,49.9147,50.0173,66694.0
2023-09-06 15:20:00,53.59,53.63,53.56,53.59,33277.0,50.0173,50.0547,49.9893,50.0173,33277.0
2023-09-06 15:25:00,53.59,53.61,53.55,53.57,39121.0,50.0173,50.036,49.98,49.9987,39121.0
2023-09-06 15:30:00,53.56,53.57,53.52,53.52,48297.0,49.9893,49.9987,49.952,49.952,48297.0
2023-09-06 15:35:00,53.53,53.54,53.41,53.43,41142.0,49.9613,49.9707,49.8493,49.868,41142.0
2023-09-06 15:40:00,53.43,53.44,53.4,53.43,56391.0,49.868,49.8773,49.84,49.868,56391.0
2023-09-06 15:45:00,53.43,53.46,53.41,53.43,47889.0,49.868,49.896,49.8493,49.868,47889.0
2023-09-06 15:50:00,53.44,53.5,53.42,53.45,100662.0,49.8773,49.9333,49.8587,49.8867,100662.0
2023-09-06 15:55:00,53.45,53.51,53.44,53.49,225942.0,49.8867,49.9427,49.8773,49.924,225942.0
2023-09-07 09:30:00,53.3,53.72,53.19,53.64,118646.0,49.7467,50.1387,49.644,50.064,118646.0
2023-09-07 09:35:00,53.6,53.77,53.53,53.62,47100.0,50.0267,50.1853,49.9613,50.0453,47100.0
2023-09-07 09:40:00,53.62,53.65,53.48,53.49,54260.0,50.0453,50.0733,49.9147,49.924,54260.0
2023-09-07 09:45:00,53.48,53.5,53.26,53.3,125604.0,49.9147,49.9333,49.7093,49.7467,125604.0
2023-09-07 09:50:00,53.28,53.37,53.27,53.31,46388.0,49.728,49.812,49.7187,49.756,46388.0
2023-09-07 09:55:00,53.31,53.31,53.15,53.16,74941.0,49.756,49.756,49.6067,49.616,74941.0
2023-09-07 10:00:00,53.16,53.2,53.04,53.06,60701.0,49.616,49.6533,49.504,49.5227,60701.0
2023-09-07 10:05:00,53.07,53.11,52.96,53.01,72525.0,49.532,49.5693,49.4293,49.476,72525.0
2023-09-07 10:10:00,53.02,53.03,52.85,52.9,44182.0,49.4853,49.4947,49.3267,49.3733,44182.0
2023-09-07 10:15:00,52.9,52.94,52.85,52.89,75251.0,49.3733,49.4107,49.3267,49.364,75251.0
2023-09-07 10:20:00,52.9,52.92,52.76,52.83,36916.0,49.3733,49.392,49.2427,49.308,36916.0
2023-09-07 10:25:00,52.84,52.87,52.82,52.83,36859.0,49.3173,49.3453,49.2987,49.308,36859.0
2023-09-07 10:30:00,52.82,52.9,52.81,52.83,95520.0,49.2987,49.3733,49.2893,49.308,95520.0
2023-09-07 10:35:00,52.83,52.89,52.8,52.89,36925.0,49.308,49.364,49.28,49.364,36925.0
2023-09-07 10:40:00,52.88,52.96,52.87,52.95,42240.0,49.3547,49.4293,49.3453,49.42,42240.0
2023-09-07 10:45:00,52.94,52.99,52.86,52.89,50110.0,49.4107,49.4573,49.336,49.364,50110.0
2023-09-07 10:50:00,52.89,52.94,52.86,52.94,26942.0,49.364,49.4107,49.336,49.4107,26942.0
2023-09-07 10:55:00,52.94,53.0,52.91,52.97,19363.0,49.4107,49.4667,49.3827,49.4387,19363.0
2023-09-07 11:00:00,52.97,53.0,52.91,52.97,35584.0,49.4387,49.4667,49.3827,49.4387,35584.0
2023-09-07 11:05:00,52.96,53.03,52.91,52.98,38652.0,49.4293,49.4947,49.3827,49.448,38652.0
2023-09-07 11:10:00,52.98,53.0,52.87,52.9,32163.0,49.448,49.4667,49.3453,49.3733,32163.0
2023-09-07 11:15:00,52.89,52.91,52.81,52.87,24793.0,49.364,49.3827,49.2893,49.3453,24793.0
2023-09-07 11:20:00,52.86,52.99,52.83,52.98,38988.0,49.336,49.4573,49.308,49.448,38988.0
2023-09-07 11:25:00,52.98,53.01,52.95,53.0,54432.0,49.448,49.476,49.42,49.4667,54432.0
2023-09-07 11:30:00,52.98,53.01,52.92,52.97,22880.0,49.448,49.476,49.392,49.4387,22880.0
2023-09-07 11:35:00,52.96,53.01,52.92,53.0,69176.0,49.4293,49.476,49.392,49.4667,69176.0
2023-09-07 11:40:00,52.99,53.03,52.98,53.01,25388.0,49.4573,49.4947,49.448,49.476,25388.0
2023-09-07 11:45:00,53.02,53.03,52.98,53.03,15864.0,49.4853,49.4947,49.448,49.4947,15864.0
2023-09-07 11:50:00,53.02,53.06,52.94,52.95,56115.0,49.4853,49.5227,49.4107,49.42,56115.0
2023-09-07 11:55:00,52.93,53.02,52.93,52.97,20413.0,49.4013,49.4853,49.4013,49.4387,20413.0
2023-09-07 12:00:00,52.96,52.97,52.91,52.94,24859.0,49.4293,49.4387,49.3827,49.4107,24859.0
2023-09-07 12:05:00,52.93,52.93,52.87,52.88,48124.0,49.4013,49.4013,49.3453,49.3547,48124.0
2023-09-07 12:10:00,52.88,52.94,52.86,52.88,22454.0,49.3547,49.4107,49.336,49.3547,22454.0
2023-09-07 12:15:00,52.88,52.92,52.83,52.84,38395.0,49.3547,49.392,49.308,49.3173,38395.0
2023-09-07 12:20:00,52.84,52.88,52.83,52.86,48783.0,49.3173,49.3547,49.308,49.336,48783.0
2023-09-07 12:25:00,52.85,52.86,52.8,52.8,47534.0,49.3267,49.336,49.28,49.28,47534.0
2023-09-07 12:30:00,52.82,52.83,52.75,52.77,40693.0,49.2987,49.308,49.2333,49.252,40693.0
2023-09-07 12:35:00,52.76,52.78,52.66,52.69,66721.0,49.2427,49.2613,49.1493,49.1773,66721.0
2023-09-07 12:40:00,52.7,52.73,52.57,52.58,43961.0,49.1867,49.2147,49.0653,49.0747,43961.0
2023-09-07 12:45:00,52.59,52.61,52.51,52.52,30604.0,49.084,49.1027,49.0093,49.0187,30604.0
2023-09-07 12:50:00,52.52,52.54,52.47,52.52,54520.0,49.0187,49.0373,48.972,49.0187,54520.0
2023-09-07 12:55:00,52.53,52.58,52.49,52.5,33532.0,49.028,49.0747,48.9907,49.0,33532.0
2023-09-07 13:00:00,52.49,52.58,52.49,52.58,44010.0,48.9907,49.0747,48.9907,49.0747,44010.0
2023-09-07 13:05:00,52.57,52.58,52.53,52.54,35270.0,49.0653,49.0747,49.028,49.0373,35270.0
2023-09-07 13:10:00,52.54,52.62,52.53,52.6,43356.0,49.0373,49.112,49.028,49.0933,43356.0
2023-09-07 13:15:00,52.59,52.68,52.58,52.64,30907.0,49.084,49.168,49.0747,49.1307,30907.0
2023-09-07 13:20:00,52.65,52.68,52.64,52.66,27182.0,49.14,49.168,49.1307,49.1493,27182.0
2023-09-07 13:25:00,52.66,52.68,52.63,52.66,39055.0,49.1493,49.168,49.1213,49.1493,39055.0
2023-09-07 13:30:00,52.66,52.72,52.63,52.66,54867.0,49.1493,49.2053,49.1213,49.1493,54867.0
2023-09-07 13:35:00,52.66,52.68,52.64,52.66,24151.0,49.1493,49.168,49.1307,49.1493,24151.0
2023-09-07 13:40:00,52.66,52.72,52.65,52.69,18653.0,49.1493,49.2053,49.14,49.1773,18653.0
2023-09-07 13:45:00,52.69,52.72,52.68,52.69,25541.0,49.1773,49.2053,49.168,49.1773,25541.0
2023-09-07 13:50:00,52.7,52.75,52.65,52.67,43311.0,49.1867,49.2333,49.14,49.1587,43311.0
2023-09-07 13:55:00,52.68,52.71,52.63,52.65,14563.0,49.168,49.196,49.1213,49.14,14563.0
2023-09-07 14:00:00,52.65,52.67,52.6,52.61,26409.0,49.14,49.1587,49.0933,49.1027,26409.0
2023-09-07 14:05:00,52.61,52.65,52.58,52.62,19573.0,49.1027,49.14,49.0747,49.112,19573.0
2023-09-07 14:10:00,52.62,52.64,52.57,52.59,23218.0,49.112,49.1307,49.0653,49.084,23218.0
2023-09-07 14:15:00,52.58,52.63,52.56,52.62,20430.0,49.0747,49.1213,49.056,49.112,20430.0
2023-09-07 14:20:00,52.62,52.63,52.5,52.58,106536.0,49.112,49.1213,49.0,49.0747,106536.0
2023-09-07 14:25:00,52.58,52.58,52.5,52.51,26736.0,49.0747,49.0747,49.0,49.0093,26736.0
2023-09-07 14:30:00,52.51,52.54,52.49,52.52,35618.0,49.0093,49.0373,48.9907,49.0187,35618.0
2023-09-07 14:35:00,52.52,52.54,52.48,52.48,37325.0,49.0187,49.0373,48.9813,48.9813,37325.0
2023-09-07 14:40:00,52.48,52.53,52.48,52.5,24445.0,48.9813,49.028,48.9813,49.0,24445.0
2023-09-07 14:45:00,52.51,52.52,52.48,52.52,26386.0,49.0093,49.0187,48.9813,49.0187,26386.0
2023-09-07 14:50:00,52.52,52.53,52.49,52.52,26563.0,49.0187,49.028,48.9907,49.0187,26563.0
2023-09-07 14:55:00,52.51,52.59,52.51,52.56,30994.0,49.0093,49.084,49.0093,49.056,30994.0
2023-09-07 15:00:00,52.55,52.58,52.5,52.51,40654.0,49.0467,49.0747,49.0,49.0093,40654.0
2023-09-07 15:05:00,52.51,52.51,52.35,52.43,123096.0,49.0093,49.0093,48.86,48.9347,123096.0
2023-09-07 15:10:00,52.43,52.5,52.43,52.45,44127.0,48.9347,49.0,48.9347,48.9533,44127.0
2023-09-07 15:15:00,52.46,52.5,52.46,52.5,30737.0,48.9627,49.0,48.9627,49.0,30737.0
2023-09-07 15:20:00,52.5,52.53,52.47,52.48,40517.0,49.0,49.028,48.972,48.9813,40517.0
2023-09-07 15:25:00,52.48,52.53,52.47,52.5,59202.0,48.9813,49.028,48.972,49.0,59202.0
2023-09-07 15:30:00,52.5,52.58,52.48,52.55,57491.0,49.0,49.0747,48.9813,49.0467,57491.0
2023-09-07 15:35:00,52.55,52.57,52.5,52.53,45848.0,49.0467,49.0653,49.0,49.028,45848.0
2023-09-07 15:40:00,52.53,52.57,52.51,52.56,54843.0,49.028,49.0653,49.0093,49.056,54843.0
2023-09-07 15:45:00,52.56,52.6,52.55,52.57,78425.0,49.056,49.0933,49.0467,49.0653,78425.0
2023-09-07 15:50:00,52.58,52.62,52.49,52.55,170838.0,49.0747,49.112,48.9907,49.0467,170838.0
2023-09-07 15:55:00,52.55,52.57,52.48,52.49,355223.0,49.0467,49.0653,48.9813,48.9907,355223.0
2023-09-08 09:30:00,52.83,53.02,52.8,52.99,150529.0,49.308,49.4853,49.28,49.4573,150529.0
2023-09-08 09:35:00,52.97,53.08,52.93,52.96,70239.0,49.4387,49.5413,49.4013,49.4293,70239.0
2023-09-08 09:40:00,52.96,53.03,52.8,52.82,38043.0,49.4293,49.4947,49.28,49.2987,38043.0
2023-09-08 09:45:00,52.84,52.89,52.78,52.83,58497.0,49.3173,49.364,49.2613,49.308,58497.0
2023-09-08 09:50:00,52.85,52.86,52.66,52.76,50668.0,49.3267,49.336,49.1493,49.2427,50668.0
2023-09-08 09:55:00,52.73,52.99,52.72,52.98,56593.0,49.2147,49.4573,49.2053,49.448,56593.0
2023-09-08 10:00:00,52.98,53.15,52.95,53.13,68409.0,49.448,49.6067,49.42,49.588,68409.0
2023-09-08 10:05:00,53.14,53.2,53.08,53.1,43860.0,49.5973,49.6533,49.5413,49.56,43860.0
2023-09-08 10:10:00,53.1,53.12,53.0,53.08,45631.0,49.56,49.5787,49.4667,49.5413,45631.0
2023-09-08 10:15:00,53.08,53.11,53.03,53.04,32335.0,49.5413,49.5693,49.4947,49.504,32335.0
2023-09-08 10:20:00,53.04,53.1,53.02,53.1,24088.0,49.504,49.56,49.4853,49.56,24088.0
2023-09-08 10:25:00,53.09,53.13,53.07,53.07,56438.0,49.5507,49.588,49.532,49.532,56438.0
2023-09-08 10:30:00,53.05,53.09,52.99,53.07,70130.0,49.5133,49.5507,49.4573,49.532,70130.0
2023-09-08 10:35:00,53.07,53.1,53.0,53.02,27242.0,49.532,49.56,49.4667,49.4853,27242.0
2023-09-08 10:40:00,53.02,53.1,53.02,53.1,24984.0,49.4853,49.56,49.4853,49.56,24984.0
2023-09-08 10:45:00,53.1,53.15,53.09,53.14,42309.0,49.56,49.6067,49.5507,49.5973,42309.0
2023-09-08 10:50:00,53.13,53.18,53.1,53.15,39587.0,49.588,49.6347,49.56,49.6067,39587.0
2023-09-08 10:55:00,53.15,53.17,53.09,53.1,48883.0,49.6067,49.6253,49.5507,49.56,48883.0
2023-09-08 11:00:00,53.1,53.16,53.09,53.15,20625.0,49.56,49.616,49.5507,49.6067,20625.0
2023-09-08 11:05:00,53.16,53.17,53.09,53.12,24892.0,49.616,49.6253,49.5507,49.5787,24892.0
2023-09-08 11:10:00,53.13,53.24,53.12,53.2,28812.0,49.588,49.6907,49.5787,49.6533,28812.0
2023-09-08 11:15:00,53.2,53.28,53.2,53.23,38730.0,49.6533,49.728,49.6533,49.6813,38730.0
2023-09-08 11:20:00,53.23,53.27,53.22,53.23,41849.0,49.6813,49.7187,49.672,49.6813,41849.0
2023-09-08 11:25:00,53.23,53.33,53.23,53.24,67265.0,49.6813,49.7747,49.6813,49.6907,67265.0
2023-09-08 11:30:00,53.24,53.24,53.16,53.18,21500.0,49.6907,49.6907,49.616,49.6347,21500.0
2023-09-08 11:35:00,53.18,53.2,53.11,53.13,31079.0,49.6347,49.6533,49.5693,49.588,31079.0
2023-09-08 11:40:00,53.13,53.14,53.08,53.09,24440.0,49.588,49.5973,49.5413,49.5507,24440.0
2023-09-08 11:45:00,53.08,53.15,53.05,53.12,40839.0,49.5413,49.6067,49.5133,49.5787,40839.0
2023-09-08 11:50:00,53.11,53.13,53.05,53.06,18590.0,49.5693,49.588,49.5133,49.5227,18590.0
2023-09-08 11:55:00,53.08,53.12,53.07,53.09,25796.0,49.5413,49.5787,49.532,49.5507,25796.0
2023-09-08 12:00:00,53.09,53.1,53.03,53.06,19951.0,49.5507,49.56,49.4947,49.5227,19951.0
2023-09-08 12:05:00,53.07,53.1,53.05,53.07,17207.0,49.532,49.56,49.5133,49.532,17207.0
2023-09-08 12:10:00,53.08,53.08,53.03,53.08,24746.0,49.5413,49.5413,49.4947,49.5413,24746.0
2023-09-08 12:15:00,53.07,53.17,53.07,53.16,40854.0,49.532,49.6253,49.532,49.616,40854.0
2023-09-08 12:20:00,53.16,53.19,53.12,53.14,21302.0,49.616,49.644,49.5787,49.5973,21302.0
2023-09-08 12:25:00,53.14,53.14,53.07,53.08,39186.0,49.5973,49.5973,49.532,49.5413,39186.0
2023-09-08 12:30:00,53.08,53.15,53.07,53.11,35371.0,49.5413,49.6067,49.532,49.5693,35371.0
2023-09-08 12:35:00,53.12,53.15,53.1,53.12,16484.0,49.5787,49.6067,49.56,49.5787,16484.0
2023-09-08 12:40:00,53.12,53.19,53.11,53.17,23221.0,49.5787,49.644,49.5693,49.6253,23221.0
2023-09-08 12:45:00,53.18,53.18,53.12,53.14,19934.0,49.6347,49.6347,49.5787,49.5973,19934.0
2023-09-08 12:50:00,53.14,53.14,53.11,53.13,18689.0,49.5973,49.5973,49.5693,49.588,18689.0
2023-09-08 12:55:00,53.14,53.16,53.12,53.15,21244.0,49.5973,49.616,49.5787,49.6067,21244.0
2023-09-08 13:00:00,53.15,53.15,53.03,53.04,82374.0,49.6067,49.6067,49.4947,49.504,82374.0
2023-09-08 13:05:00,53.04,53.07,53.02,53.06,37573.0,49.504,49.532,49.4853,49.5227,37573.0
2023-09-08 13:10:00,53.05,53.08,53.02,53.06,20319.0,49.5133,49.5413,49.4853,49.5227,20319.0
2023-09-08 13:15:00,53.05,53.1,53.05,53.09,29325.0,49.5133,49.56,49.5133,49.5507,29325.0
2023-09-08 13:20:00,53.1,53.14,53.07,53.08,18001.0,49.56,49.5973,49.532,49.5413,18001.0
2023-09-08 13:25:00,53.07,53.1,53.04,53.1,19304.0,49.532,49.56,49.504,49.56,19304.0
2023-09-08 13:30:00,53.1,53.12,53.04,53.07,33465.0,49.56,49.5787,49.504,49.532,33465.0
2023-09-08 13:35:00,53.08,53.12,53.05,53.08,24217.0,49.5413,49.5787,49.5133,49.5413,24217.0
2023-09-08 13:40:00,53.08,53.09,53.05,53.07,19833.0,49.5413,49.5507,49.5133,49.532,19833.0
2023-09-08 13:45:00,53.07,53.1,53.06,53.1,16634.0,49.532,49.56,49.5227,49.56,16634.0
2023-09-08 13:50:00,53.11,53.12,53.07,53.08,28413.0,49.5693,49.5787,49.532,49.5413,28413.0
2023-09-08 13:55:00,53.09,53.12,53.08,53.11,20947.0,49.5507,49.5787,49.5413,49.5693,20947.0
2023-09-08 14:00:00,53.12,53.16,53.12,53.15,32682.0,49.5787,49.616,49.5787,49.6067,32682.0
2023-09-08 14:05:00,53.15,53.17,53.11,53.14,33221.0,49.6067,49.6253,49.5693,49.5973,33221.0
2023-09-08 14:10:00,53.13,53.17,53.06,53.06,57061.0,49.588,49.6253,49.5227,49.5227,57061.0
2023-09-08 14:15:00,53.05,53.07,53.02,53.05,38677.0,49.5133,49.532,49.4853,49.5133,38677.0
2023-09-08 14:20:00,53.05,53.07,53.01,53.03,37525.0,49.5133,49.532,49.476,49.4947,37525.0
2023-09-08 14:25:00,53.02,53.07,53.01,53.04,32551.0,49.4853,49.532,49.476,49.504,32551.0
2023-09-08 14:30:00,53.03,53.05,52.99,52.99,78124.0,49.4947,49.5133,49.4573,49.4573,78124.0
2023-09-08 14:35:00,52.99,53.04,52.95,52.96,43228.0,49.4573,49.504,49.42,49.4293,43228.0
2023-09-08 14:40:00,52.96,53.0,52.92,52.98,116786.0,49.4293,49.4667,49.392,49.448,116786.0
2023-09-08 14:45:00,52.98,53.01,52.93,52.95,26338.0,49.448,49.476,49.4013,49.42,26338.0
2023-09-08 14:50:00,52.95,52.95,52.85,52.85,55588.0,49.42,49.42,49.3267,49.3267,55588.0
2023-09-08 14:55:00,52.86,52.9,52.85,52.86,48511.0,49.336,49.3733,49.3267,49.336,48511.0
2023-09-08 15:00:00,52.86,52.87,52.77,52.78,48504.0,49.336,49.3453,49.252,49.2613,48504.0
2023-09-08 15:05:00,52.78,52.81,52.75,52.76,39657.0,49.2613,49.2893,49.2333,49.2427,39657.0
2023-09-08 15:10:00,52.77,52.79,52.74,52.76,47157.0,49.252,49.2707,49.224,49.2427,47157.0
2023-09-08 15:15:00,52.76,52.79,52.73,52.78,49185.0,49.2427,49.2707,49.2147,49.2613,49185.0
2023-09-08 15:20:00,52.8,52.8,52.67,52.72,62517.0,49.28,49.28,49.1587,49.2053,62517.0
2023-09-08 15:25:00,52.72,52.78,52.7,52.71,26693.0,49.2053,49.2613,49.1867,49.196,26693.0
2023-09-08 15:30:00,52.71,52.76,52.68,52.7,69834.0,49.196,49.2427,49.168,49.1867,69834.0
2023-09-08 15:35:00,52.71,52.71,52.65,52.67,47823.0,49.196,49.196,49.14,49.1587,47823.0
2023-09-08 15:40:00,52.67,52.73,52.65,52.68,78792.0,49.1587,49.2147,49.14,49.168,78792.0
2023-09-08 15:45:00,52.68,52.71,52.65,52.66,94867.0,49.168,49.196,49.14,49.1493,94867.0
2023-09-08 15:50:00,52.66,52.67,52.57,52.6,167719.0,49.1493,49.1587,49.0653,49.0933,167719.0
2023-09-08 15:55:00,52.61,52.69,52.58,52.65,353419.0,49.1027,49.1773,49.0747,49.14,353419.0
2023-09-11 09:30:00,53.16,53.16,52.43,52.52,300092.0,49.616,49.616,48.9347,49.0187,300092.0
2023-09-11 09:35:00,52.55,52.63,52.13,52.36,389124.0,49.0467,49.1213,48.6547,48.8693,389124.0
2023-09-11 09:40:00,52.38,52.47,51.78,51.88,255531.0,48.888,48.972,48.328,48.4213,255531.0
2023-09-11 09:45:00,51.87,51.9,51.3,51.38,298317.0,48.412,48.44,47.88,47.9547,298317.0
2023-09-11 09:50:00,51.38,51.42,51.03,51.11,329188.0,47.9547,47.992,47.628,47.7027,329188.0
2023-09-11 09:55:00,51.12,51.21,50.92,50.97,374795.0,47.712,47.796,47.5253,47.572,374795.0
2023-09-11 10:00:00,50.97,51.02,50.86,50.91,204118.0,47.572,47.6187,47.4693,47.516,204118.0
2023-09-11 10:05:00,50.91,51.11,50.87,51.1,169460.0,47.516,47.7027,47.4787,47.6933,169460.0
2023-09-11 10:10:00,51.1,51.15,51.01,51.08,314175.0,47.6933,47.74,47.6093,47.6747,314175.0
2023-09-11 10:15:00,51.09,51.4,51.07,51.4,226597.0,47.684,47.9733,47.6653,47.9733,226597.0
2023-09-11 10:20:00,51.4,51.63,51.36,51.59,227455.0,47.9733,48.188,47.936,48.1507,227455.0
2023-09-11 10:25:00,51.59,51.68,51.55,51.55,99855.0,48.1507,48.2347,48.1133,48.1133,99855.0
2023-09-11 10:30:00,51.56,51.6,51.43,51.43,114075.0,48.1227,48.16,48.0013,48.0013,114075.0
2023-09-11 10:35:00,51.44,51.46,51.33,51.35,66568.0,48.0107,48.0293,47.908,47.9267,66568.0
2023-09-11 10:40:00,51.34,51.42,51.27,51.29,77645.0,47.9173,47.992,47.852,47.8707,77645.0
2023-09-11 10:45:00,51.29,51.32,51.24,51.27,91531.0,47.8707,47.8987,47.824,47.852,91531.0
2023-09-11 10:50:00,51.26,51.3,51.2,51.23,113824.0,47.8427,47.88,47.7867,47.8147,113824.0
2023-09-11 10:55:00,51.23,51.29,51.09,51.11,145220.0,47.8147,47.8707,47.684,47.7027,145220.0
2023-09-11 11:00:00,51.1,51.13,50.96,50.99,111237.0,47.6933,47.7213,47.5627,47.5907,111237.0
2023-09-11 11:05:00,50.98,51.01,50.88,50.92,88766.0,47.5813,47.6093,47.488,47.5253,88766.0
2023-09-11 11:10:00,50.91,50.95,50.88,50.9,87790.0,47.516,47.5533,47.488,47.5067,87790.0
2023-09-11 11:15:00,50.89,50.9,50.82,50.86,96177.0,47.4973,47.5067,47.432,47.4693,96177.0
2023-09-11 11:20:00,50.86,50.87,50.81,50.86,112465.0,47.4693,47.4787,47.4227,47.4693,112465.0
2023-09-11 11:25:00,50.86,50.94,50.82,50.86,114828.0,47.4693,47.544,47.432,47.4693,114828.0
2023-09-11 11:30:00,50.85,50.91,50.67,50.67,211633.0,47.46,47.516,47.292,47.292,211633.0
2023-09-11 11:35:00,50.67,50.7,50.59,50.66,193712.0,47.292,47.32,47.2173,47.2827,193712.0
2023-09-11 11:40:00,50.67,50.7,50.42,50.53,191617.0,47.292,47.32,47.0587,47.1613,191617.0
2023-09-11 11:45:00,50.53,50.58,50.47,50.56,83768.0,47.1613,47.208,47.1053,47.1893,83768.0
2023-09-11 11:50:00,50.57,50.61,50.5,50.61,75563.0,47.1987,47.236,47.1333,47.236,75563.0
2023-09-11 11:55:00,50.61,50.66,50.59,50.65,80415.0,47.236,47.2827,47.2173,47.2733,80415.0
2023-09-11 12:00:00,50.65,50.77,50.63,50.73,110448.0,47.2733,47.3853,47.2547,47.348,110448.0
2023-09-11 12:05:00,50.74,50.92,50.73,50.86,173346.0,47.3573,47.5253,47.348,47.4693,173346.0
2023-09-11 12:10:00,50.86,50.91,50.83,50.87,84727.0,47.4693,47.516,47.4413,47.4787,84727.0
2023-09-11 12:15:00,50.87,50.9,50.84,50.85,58146.0,47.4787,47.5067,47.4507,47.46,58146.0
2023-09-11 12:20:00,50.85,50.85,50.76,50.82,67599.0,47.46,47.46,47.376,47.432,67599.0
2023-09-11 12:25:00,50.81,50.9,50.8,50.9,49087.0,47.4227,47.5067,47.4133,47.5067,49087.0
2023-09-11 12:30:00,50.9,50.91,50.8,50.82,62506.0,47.5067,47.516,47.4133,47.432,62506.0
2023-09-11 12:35:00,50.83,50.87,50.78,50.8,43251.0,47.4413,47.4787,47.3947,47.4133,43251.0
2023-09-11 12:40:00,50.8,50.88,50.8,50.86,57660.0,47.4133,47.488,47.4133,47.4693,57660.0
2023-09-11 12:45:00,50.86,50.88,50.81,50.81,45715.0,47.4693,47.488,47.4227,47.4227,45715.0
2023-09-11 12:50:00,50.81,50.82,50.7,50.76,85024.0,47.4227,47.432,47.32,47.376,85024.0
2023-09-11 12:55:00,50.77,50.77,50.66,50.68,66420.0,47.3853,47.3853,47.2827,47.3013,66420.0
2023-09-11 13:00:00,50.68,50.69,50.55,50.59,71875.0,47.3013,47.3107,47.18,47.2173,71875.0
2023-09-11 13:05:00,50.59,50.64,50.55,50.64,84366.0,47.2173,47.264,47.18,47.264,84366.0
2023-09-11 13:10:00,50.63,50.66,50.6,50.61,64970.0,47.2547,47.2827,47.2267,47.236,64970.0
2023-09-11 13:15:00,50.61,50.67,50.56,50.66,65856.0,47.236,47.292,47.1893,47.2827,65856.0
2023-09-11 13:20:00,50.66,50.67,50.62,50.66,69905.0,47.2827,47.292,47.2453,47.2827,69905.0
2023-09-11 13:25:00,50.66,50.69,50.63,50.66,53609.0,47.2827,47.3107,47.2547,47.2827,53609.0
2023-09-11 13:30:00,50.66,50.71,50.63,50.67,62862.0,47.2827,47.3293,47.2547,47.292,62862.0
2023-09-11 13:35:00,50.68,50.72,50.66,50.71,45030.0,47.3013,47.3387,47.2827,47.3293,45030.0
2023-09-11 13:40:00,50.71,50.72,50.64,50.65,48444.0,47.3293,47.3387,47.264,47.2733,48444.0
2023-09-11 13:45:00,50.64,50.68,50.62,50.64,41559.0,47.264,47.3013,47.2453,47.264,41559.0
2023-09-11 13:50:00,50.63,50.67,50.62,50.66,47666.0,47.2547,47.292,47.2453,47.2827,47666.0
2023-09-11 13:55:00,50.66,50.68,50.61,50.66,48227.0,47.2827,47.3013,47.236,47.2827,48227.0
2023-09-11 14:00:00,50.65,50.66,50.61,50.63,48783.0,47.2733,47.2827,47.236,47.2547,48783.0
2023-09-11 14:05:00,50.62,50.66,50.62,50.63,57574.0,47.2453,47.2827,47.2453,47.2547,57574.0
2023-09-11 14:10:00,50.63,50.63,50.56,50.56,70160.0,47.2547,47.2547,47.1893,47.1893,70160.0
2023-09-11 14:15:00,50.56,50.6,50.53,50.59,76734.0,47.1893,47.2267,47.1613,47.2173,76734.0
2023-09-11 14:20:00,50.59,50.6,50.54,50.55,43335.0,47.2173,47.2267,47.1707,47.18,43335.0
2023-09-11 14:25:00,50.53,50.54,50.45,50.53,140035.0,47.1613,47.1707,47.0867,47.1613,140035.0
2023-09-11 14:30:00,50.53,50.58,50.51,50.54,72060.0,47.1613,47.208,47.1427,47.1707,72060.0
2023-09-11 14:35:00,50.54,50.59,50.53,50.56,59169.0,47.1707,47.2173,47.1613,47.1893,59169.0
2023-09-11 14:40:00,50.57,50.59,50.53,50.54,69949.0,47.1987,47.2173,47.1613,47.1707,69949.0
2023-09-11 14:45:00,50.55,50.6,50.54,50.58,73036.0,47.18,47.2267,47.1707,47.208,73036.0
2023-09-11 14:50:00,50.58,50.58,50.51,50.54,44842.0,47.208,47.208,47.1427,47.1707,44842.0
2023-09-11 14:55:00,50.53,50.58,50.52,50.57,43420.0,47.1613,47.208,47.152,47.1987,43420.0
2023-09-11 15:00:00,50.57,50.6,50.51,50.54,87002.0,47.1987,47.2267,47.1427,47.1707,87002.0
2023-09-11 15:05:00,50.53,50.56,50.47,50.52,91020.0,47.1613,47.1893,47.1053,47.152,91020.0
2023-09-11 15:10:00,50.52,50.54,50.5,50.52,87329.0,47.152,47.1707,47.1333,47.152,87329.0
2023-09-11 15:15:00,50.52,50.52,50.36,50.41,205495.0,47.152,47.152,47.0027,47.0493,205495.0
2023-09-11 15:20:00,50.41,50.46,50.4,50.43,109013.0,47.0493,47.096,47.04,47.068,109013.0
2023-09-11 15:25:00,50.44,50.49,50.44,50.48,96653.0,47.0773,47.124,47.0773,47.1147,96653.0
2023-09-11 15:30:00,50.48,50.56,50.46,50.55,104938.0,47.1147,47.1893,47.096,47.18,104938.0
2023-09-11 15:35:00,50.55,50.65,50.52,50.63,120599.0,47.18,47.2733,47.152,47.2547,120599.0
2023-09-11 15:40:00,50.64,50.7,50.61,50.68,138495.0,47.264,47.32,47.236,47.3013,138495.0
2023-09-11 15:45:00,50.69,50.78,50.66,50.74,199708.0,47.3107,47.3947,47.2827,47.3573,199708.0
2023-09-11 15:50:00,50.74,50.79,50.68,50.78,242415.0,47.3573,47.404,47.3013,47.3947,242415.0
2023-09-11 15:55:00,50.78,50.83,50.76,50.79,485444.0,47.3947,47.4413,47.376,47.404,485444.0
2023-09-12 09:30:00,51.35,51.54,51.32,51.5,286510.0,47.9267,48.104,47.8987,48.0667,286510.0
2023-09-12 09:35:00,51.5,51.76,51.5,51.72,201502.0,48.0667,48.3093,48.0667,48.272,201502.0
2023-09-12 09:40:00,51.72,51.88,51.7,51.77,204430.0,48.272,48.4213,48.2533,48.3187,204430.0
2023-09-12 09:45:00,51.78,51.92,51.77,51.88,106998.0,48.328,48.4587,48.3187,48.4213,106998.0
2023-09-12 09:50:00,51.88,52.01,51.79,51.79,187325.0,48.4213,48.5427,48.3373,48.3373,187325.0
2023-09-12 09:55:00,51.78,51.84,51.66,51.66,59566.0,48.328,48.384,48.216,48.216,59566.0
2023-09-12 10:00:00,51.67,51.75,51.52,51.57,63186.0,48.2253,48.3,48.0853,48.132,63186.0
2023-09-12 10:05:00,51.55,51.55,51.41,51.43,48981.0,48.1133,48.1133,47.9827,48.0013,48981.0
2023-09-12 10:10:00,51.44,51.6,51.44,51.58,73054.0,48.0107,48.16,48.0107,48.1413,73054.0
2023-09-12 10:15:00,51.59,51.59,51.48,51.54,30138.0,48.1507,48.1507,48.048,48.104,30138.0
2023-09-12 10:20:00,51.55,51.57,51.41,51.41,51110.0,48.1133,48.132,47.9827,47.9827,51110.0
2023-09-12 10:25:00,51.41,51.5,51.38,51.43,71197.0,47.9827,48.0667,47.9547,48.0013,71197.0
2023-09-12 10:30:00,51.43,51.46,51.36,51.45,89797.0,48.0013,48.0293,47.936,48.02,89797.0
2023-09-12 10:35:00,51.45,51.55,51.44,51.52,109230.0,48.02,48.1133,48.0107,48.0853,109230.0
2023-09-12 10:40:00,51.53,51.56,51.49,51.49,35569.0,48.0947,48.1227,48.0573,48.0573,35569.0
2023-09-12 10:45:00,51.48,51.5,51.36,51.37,101484.0,48.048,48.0667,47.936,47.9453,101484.0
2023-09-12 10:50:00,51.38,51.42,51.36,51.38,51650.0,47.9547,47.992,47.936,47.9547,51650.0
2023-09-12 10:55:00,51.38,51.45,51.35,51.36,128433.0,47.9547,48.02,47.9267,47.936,128433.0
2023-09-12 11:00:00,51.36,51.45,51.36,51.41,56172.0,47.936,48.02,47.936,47.9827,56172.0
2023-09-12 11:05:00,51.41,51.42,51.27,51.3,159393.0,47.9827,47.992,47.852,47.88,159393.0
2023-09-12 11:10:00,51.3,51.33,51.21,51.22,101447.0,47.88,47.908,47.796,47.8053,101447.0
2023-09-12 11:15:00,51.22,51.29,51.2,51.24,177671.0,47.8053,47.8707,47.7867,47.824,177671.0
2023-09-12 11:20:00,51.24,51.36,51.22,51.35,92501.0,47.824,47.936,47.8053,47.9267,92501.0
2023-09-12 11:25:00,51.35,51.41,51.3,51.37,158389.0,47.9267,47.9827,47.88,47.9453,158389.0
2023-09-12 11:30:00,51.37,51.46,51.33,51.39,92563.0,47.9453,48.0293,47.908,47.964,92563.0
2023-09-12 11:35:00,51.38,51.4,51.34,51.36,120430.0,47.9547,47.9733,47.9173,47.936,120430.0
2023-09-12 11:40:00,51.36,51.42,51.35,51.4,84819.0,47.936,47.992,47.9267,47.9733,84819.0
2023-09-12 11:45:00,51.4,51.6,51.39,51.58,63015.0,47.9733,48.16,47.964,48.1413,63015.0
2023-09-12 11:50:00,51.59,51.66,51.59,51.66,100376.0,48.1507,48.216,48.1507,48.216,100376.0
2023-09-12 11:55:00,51.65,51.72,51.64,51.7,77208.0,48.2067,48.272,48.1973,48.2533,77208.0
2023-09-12 12:00:00,51.69,51.77,51.66,51.75,86309.0,48.244,48.3187,48.216,48.3,86309.0
2023-09-12 12:05:00,51.74,51.75,51.7,51.72,29761.0,48.2907,48.3,48.2533,48.272,29761.0
2023-09-12 12:10:00,51.72,51.75,51.69,51.72,60387.0,48.272,48.3,48.244,48.272,60387.0
2023-09-12 12:15:00,51.72,51.72,51.66,51.69,52308.0,48.272,48.272,48.216,48.244,52308.0
2023-09-12 12:20:00,51.7,51.78,51.69,51.73,59975.0,48.2533,48.328,48.244,48.2813,59975.0
2023-09-12 12:25:00,51.73,51.74,51.6,51.6,39848.0,48.2813,48.2907,48.16,48.16,39848.0
2023-09-12 12:30:00,51.6,51.61,51.57,51.58,34373.0,48.16,48.1693,48.132,48.1413,34373.0
2023-09-12 12:35:00,51.58,51.59,51.54,51.58,42891.0,48.1413,48.1507,48.104,48.1413,42891.0
2023-09-12 12:40:00,51.57,51.6,51.55,51.6,46065.0,48.132,48.16,48.1133,48.16,46065.0
2023-09-12 12:45:00,51.6,51.62,51.57,51.62,27648.0,48.16,48.1787,48.132,48.1787,27648.0
2023-09-12 12:50:00,51.62,51.63,51.57,51.6,30789.0,48.1787,48.188,48.132,48.16,30789.0
2023-09-12 12:55:00,51.59,51.6,51.56,51.56,22616.0,48.1507,48.16,48.1227,48.1227,22616.0
2023-09-12 13:00:00,51.57,51.59,51.53,51.59,23197.0,48.132,48.1507,48.0947,48.1507,23197.0
2023-09-12 13:05:00,51.59,51.62,51.57,51.58,45294.0,48.1507,48.1787,48.132,48.1413,45294.0
2023-09-12 13:10:00,51.59,51.63,51.59,51.6,31009.0,48.1507,48.188,48.1507,48.16,31009.0
2023-09-12 13:15:00,51.59,51.63,51.58,51.63,31547.0,48.1507,48.188,48.1413,48.188,31547.0
2023-09-12 13:20:00,51.63,51.72,51.62,51.71,37894.0,48.188,48.272,48.1787,48.2627,37894.0
2023-09-12 13:25:00,51.71,51.75,51.69,51.74,25603.0,48.2627,48.3,48.244,48.2907,25603.0
2023-09-12 13:30:00,51.73,51.73,51.67,51.7,56970.0,48.2813,48.2813,48.2253,48.2533,56970.0
2023-09-12 13:35:00,51.69,51.7,51.58,51.63,90276.0,48.244,48.2533,48.1413,48.188,90276.0
2023-09-12 13:40:00,51.63,51.64,51.57,51.6,29999.0,48.188,48.1973,48.132,48.16,29999.0
2023-09-12 13:45:00,51.59,51.64,51.57,51.64,45831.0,48.1507,48.1973,48.132,48.1973,45831.0
2023-09-12 13:50:00,51.64,51.66,51.55,51.59,66315.0,48.1973,48.216,48.1133,48.1507,66315.0
2023-09-12 13:55:00,51.59,51.61,51.52,51.54,43550.0,48.1507,48.1693,48.0853,48.104,43550.0
2023-09-12 14:00:00,51.54,51.54,51.46,51.48,56305.0,48.104,48.104,48.0293,48.048,56305.0
2023-09-12 14:05:00,51.48,51.49,51.41,51.41,77545.0,48.048,48.0573,47.9827,47.9827,77545.0
2023-09-12 14:10:00,51.42,51.45,51.4,51.43,27536.0,47.992,48.02,47.9733,48.0013,27536.0
2023-09-12 14:15:00,51.43,51.5,51.4,51.48,44355.0,48.0013,48.0667,47.9733,48.048,44355.0
2023-09-12 14:20:00,51.49,51.54,51.48,51.51,43711.0,48.0573,48.104,48.048,48.076,43711.0
2023-09-12 14:25:00,51.51,51.53,51.48,51.51,24400.0,48.076,48.0947,48.048,48.076,24400.0
2023-09-12 14:30:00,51.51,51.58,51.5,51.52,60422.0,48.076,48.1413,48.0667,48.0853,60422.0
2023-09-12 14:35:00,51.52,51.58,51.52,51.58,33790.0,48.0853,48.1413,48.0853,48.1413,33790.0
2023-09-12 14:40:00,51.58,51.58,51.43,51.43,48245.0,48.1413,48.1413,48.0013,48.0013,48245.0
2023-09-12 14:45:00,51.43,51.47,51.4,51.41,89139.0,48.0013,48.0387,47.9733,47.9827,89139.0
2023-09-12 14:50:00,51.41,51.42,51.31,51.32,85250.0,47.9827,47.992,47.8893,47.8987,85250.0
2023-09-12 14:55:00,51.32,51.38,51.3,51.34,65439.0,47.8987,47.9547,47.88,47.9173,65439.0
2023-09-12 15:00:00,51.34,51.39,51.31,51.36,84437.0,47.9173,47.964,47.8893,47.936,84437.0
2023-09-12 15:05:00,51.36,51.37,51.32,51.35,40030.0,47.936,47.9453,47.8987,47.9267,40030.0
2023-09-12 15:10:00,51.35,51.37,51.31,51.31,55517.0,47.9267,47.9453,47.8893,47.8893,55517.0
2023-09-12 15:15:00,51.32,51.32,51.27,51.29,80417.0,47.8987,47.8987,47.852,47.8707,80417.0
2023-09-12 15:20:00,51.29,51.29,51.23,51.26,56725.0,47.8707,47.8707,47.8147,47.8427,56725.0
2023-09-12 15:25:00,51.26,51.28,51.24,51.28,44322.0,47.8427,47.8613,47.824,47.8613,44322.0
2023-09-12 15:30:00,51.28,51.32,51.26,51.3,50927.0,47.8613,47.8987,47.8427,47.88,50927.0
2023-09-12 15:35:00,51.3,51.36,51.28,51.36,59464.0,47.88,47.936,47.8613,47.936,59464.0
2023-09-12 15:40:00,51.36,51.36,51.26,51.34,128908.0,47.936,47.936,47.8427,47.9173,128908.0
2023-09-12 15:45:00,51.34,51.37,51.3,51.34,98006.0,47.9173,47.9453,47.88,47.9173,98006.0
2023-09-12 15:50:00,51.34,51.42,51.33,51.37,218042.0,47.9173,47.992,47.908,47.9453,218042.0
2023-09-12 15:55:00,51.37,51.41,51.33,51.39,349468.0,47.9453,47.9827,47.908,47.964,349468.0
2023-09-13 09:30:00,51.6,51.61,51.31,51.37,217742.0,48.16,48.1693,47.8893,47.9453,217742.0
2023-09-13 09:35:00,51.35,51.39,51.18,51.2,99235.0,47.9267,47.964,47.768,47.7867,99235.0
2023-09-13 09:40:00,51.19,51.25,50.98,51.06,107787.0,47.7773,47.8333,47.5813,47.656,107787.0
2023-09-13 09:45:00,51.06,51.13,51.02,51.05,91930.0,47.656,47.7213,47.6187,47.6467,91930.0
2023-09-13 09:50:00,51.05,51.18,50.96,51.18,87715.0,47.6467,47.768,47.5627,47.768,87715.0
2023-09-13 09:55:00,51.18,51.34,51.17,51.32,93386.0,47.768,47.9173,47.7587,47.8987,93386.0
2023-09-13 10:00:00,51.33,51.33,51.18,51.25,84840.0,47.908,47.908,47.768,47.8333,84840.0
2023-09-13 10:05:00,51.24,51.25,51.11,51.19,71542.0,47.824,47.8333,47.7027,47.7773,71542.0
2023-09-13 10:10:00,51.19,51.22,51.05,51.06,41733.0,47.7773,47.8053,47.6467,47.656,41733.0
2023-09-13 10:15:00,51.05,51.07,50.97,50.97,81995.0,47.6467,47.6653,47.572,47.572,81995.0
2023-09-13 10:20:00,50.96,51.05,50.94,51.02,77333.0,47.5627,47.6467,47.544,47.6187,77333.0
2023-09-13 10:25:00,51.02,51.07,51.0,51.07,58585.0,47.6187,47.6653,47.6,47.6653,58585.0
2023-09-13 10:30:00,51.06,51.07,50.9,50.97,111321.0,47.656,47.6653,47.5067,47.572,111321.0
2023-09-13 10:35:00,50.96,51.11,50.95,51.09,85755.0,47.5627,47.7027,47.5533,47.684,85755.0
2023-09-13 10:40:00,51.09,51.14,51.05,51.13,48299.0,47.684,47.7307,47.6467,47.7213,48299.0
2023-09-13 10:45:00,51.13,51.14,51.06,51.07,57585.0,47.7213,47.7307,47.656,47.6653,57585.0
2023-09-13 10:50:00,51.08,51.2,51.06,51.15,130468.0,47.6747,47.7867,47.656,47.74,130468.0
2023-09-13 10:55:00,51.15,51.18,51.09,51.13,52158.0,47.74,47.768,47.684,47.7213,52158.0
2023-09-13 11:00:00,51.13,51.13,51.06,51.11,57734.0,47.7213,47.7213,47.656,47.7027,57734.0
2023-09-13 11:05:00,51.12,51.13,51.08,51.08,58116.0,47.712,47.7213,47.6747,47.6747,58116.0
2023-09-13 11:10:00,51.09,51.12,51.04,51.05,41300.0,47.684,47.712,47.6373,47.6467,41300.0
2023-09-13 11:15:00,51.05,51.07,50.99,51.0,73175.0,47.6467,47.6653,47.5907,47.6,73175.0
2023-09-13 11:20:00,50.99,50.99,50.87,50.88,95561.0,47.5907,47.5907,47.4787,47.488,95561.0
2023-09-13 11:25:00,50.88,50.93,50.86,50.87,58304.0,47.488,47.5347,47.4693,47.4787,58304.0
2023-09-13 11:30:00,50.87,50.87,50.78,50.84,126355.0,47.4787,47.4787,47.3947,47.4507,126355.0
2023-09-13 11:35:00,50.84,50.86,50.77,50.8,120748.0,47.4507,47.4693,47.3853,47.4133,120748.0
2023-09-13 11:40:00,50.8,50.86,50.78,50.85,72891.0,47.4133,47.4693,47.3947,47.46,72891.0
2023-09-13 11:45:00,50.85,50.88,50.66,50.7,77897.0,47.46,47.488,47.2827,47.32,77897.0
2023-09-13 11:50:00,50.7,50.7,50.39,50.48,156839.0,47.32,47.32,47.0307,47.1147,156839.0
2023-09-13 11:55:00,50.48,50.57,50.4,50.56,126441.0,47.1147,47.1987,47.04,47.1893,126441.0
2023-09-13 12:00:00,50.57,50.61,50.45,50.53,106935.0,47.1987,47.236,47.0867,47.1613,106935.0
2023-09-13 12:05:00,50.52,50.58,50.5,50.55,41653.0,47.152,47.208,47.1333,47.18,41653.0
2023-09-13 12:10:00,50.55,50.58,50.52,50.54,30941.0,47.18,47.208,47.152,47.1707,30941.0
2023-09-13 12:15:00,50.54,50.68,50.53,50.68,45949.0,47.1707,47.3013,47.1613,47.3013,45949.0
2023-09-13 12:20:00,50.67,50.76,50.64,50.71,70197.0,47.292,47.376,47.264,47.3293,70197.0
2023-09-13 12:25:00,50.71,50.76,50.67,50.69,43656.0,47.3293,47.376,47.292,47.3107,43656.0
2023-09-13 12:30:00,50.69,50.75,50.59,50.63,67593.0,47.3107,47.3667,47.2173,47.2547,67593.0
2023-09-13 12:35:00,50.63,50.63,50.57,50.58,44810.0,47.2547,47.2547,47.1987,47.208,44810.0
2023-09-13 12:40:00,50.58,50.62,50.56,50.59,24904.0,47.208,47.2453,47.1893,47.2173,24904.0
2023-09-13 12:45:00,50.59,50.65,50.58,50.65,35921.0,47.2173,47.2733,47.208,47.2733,35921.0
2023-09-13 12:50:00,50.65,50.7,50.64,50.69,35718.0,47.2733,47.32,47.264,47.3107,35718.0
2023-09-13 12:55:00,50.69,50.75,50.66,50.71,68534.0,47.3107,47.3667,47.2827,47.3293,68534.0
2023-09-13 13:00:00,50.71,50.75,50.66,50.67,43723.0,47.3293,47.3667,47.2827,47.292,43723.0
2023-09-13 13:05:00,50.67,50.67,50.62,50.64,26766.0,47.292,47.292,47.2453,47.264,26766.0
2023-09-13 13:10:00,50.64,50.65,50.59,50.62,22802.0,47.264,47.2733,47.2173,47.2453,22802.0
2023-09-13 13:15:00,50.62,50.63,50.61,50.62,23456.0,47.2453,47.2547,47.236,47.2453,23456.0
2023-09-13 13:20:00,50.61,50.62,50.59,50.6,33671.0,47.236,47.2453,47.2173,47.2267,33671.0
2023-09-13 13:25:00,50.6,50.6,50.56,50.56,27395.0,47.2267,47.2267,47.1893,47.1893,27395.0
2023-09-13 13:30:00,50.57,50.6,50.55,50.56,44872.0,47.1987,47.2267,47.18,47.1893,44872.0
2023-09-13 13:35:00,50.57,50.59,50.52,50.54,42294.0,47.1987,47.2173,47.152,47.1707,42294.0
2023-09-13 13:40:00,50.54,50.55,50.51,50.52,39941.0,47.1707,47.18,47.1427,47.152,39941.0
2023-09-13 13:45:00,50.52,50.57,50.51,50.54,67269.0,47.152,47.1987,47.1427,47.1707,67269.0
2023-09-13 13:50:00,50.53,50.54,50.48,50.52,67471.0,47.1613,47.1707,47.1147,47.152,67471.0
2023-09-13 13:55:00,50.51,50.51,50.47,50.48,26236.0,47.1427,47.1427,47.1053,47.1147,26236.0
2023-09-13 14:00:00,50.48,50.52,50.44,50.44,83869.0,47.1147,47.152,47.0773,47.0773,83869.0
2023-09-13 14:05:00,50.44,50.5,50.41,50.47,58393.0,47.0773,47.1333,47.0493,47.1053,58393.0
2023-09-13 14:10:00,50.47,50.53,50.46,50.5,55193.0,47.1053,47.1613,47.096,47.1333,55193.0
2023-09-13 14:15:00,50.5,50.55,50.45,50.48,31213.0,47.1333,47.18,47.0867,47.1147,31213.0
2023-09-13 14:20:00,50.48,50.49,50.45,50.47,41265.0,47.1147,47.124,47.0867,47.1053,41265.0
2023-09-13 14:25:00,50.46,50.55,50.46,50.54,24887.0,47.096,47.18,47.096,47.1707,24887.0
2023-09-13 14:30:00,50.54,50.56,50.51,50.52,32216.0,47.1707,47.1893,47.1427,47.152,32216.0
2023-09-13 14:35:00,50.52,50.58,50.51,50.57,34346.0,47.152,47.208,47.1427,47.1987,34346.0
2023-09-13 14:40:00,50.57,50.57,50.49,50.53,50706.0,47.1987,47.1987,47.124,47.1613,50706.0
2023-09-13 14:45:00,50.53,50.56,50.51,50.52,37103.0,47.1613,47.1893,47.1427,47.152,37103.0
2023-09-13 14:50:00,50.53,50.53,50.41,50.41,84258.0,47.1613,47.1613,47.0493,47.0493,84258.0
2023-09-13 14:55:00,50.41,50.47,50.38,50.45,64096.0,47.0493,47.1053,47.0213,47.0867,64096.0
2023-09-13 15:00:00,50.45,50.46,50.4,50.4,33046.0,47.0867,47.096,47.04,47.04,33046.0
2023-09-13 15:05:00,50.41,50.42,50.37,50.42,43411.0,47.0493,47.0587,47.012,47.0587,43411.0
2023-09-13 15:10:00,50.42,50.43,50.35,50.39,82312.0,47.0587,47.068,46.9933,47.0307,82312.0
2023-09-13 15:15:00,50.39,50.48,50.38,50.47,60115.0,47.0307,47.1147,47.0213,47.1053,60115.0
2023-09-13 15:20:00,50.48,50.5,50.46,50.48,44953.0,47.1147,47.1333,47.096,47.1147,44953.0
2023-09-13 15:25:00,50.48,50.52,50.47,50.49,68110.0,47.1147,47.152,47.1053,47.124,68110.0
2023-09-13 15:30:00,50.5,50.66,50.49,50.66,80122.0,47.1333,47.2827,47.124,47.2827,80122.0
2023-09-13 15:35:00,50.66,50.7,50.62,50.69,77968.0,47.2827,47.32,47.2453,47.3107,77968.0
2023-09-13 15:40:00,50.69,50.7,50.61,50.64,97237.0,47.3107,47.32,47.236,47.264,97237.0
2023-09-13 15:45:00,50.63,50.67,50.62,50.64,93917.0,47.2547,47.292,47.2453,47.264,93917.0
2023-09-13 15:50:00,50.64,50.66,50.6,50.65,195393.0,47.264,47.2827,47.2267,47.2733,195393.0
2023-09-13 15:55:00,50.65,50.72,50.64,50.66,496943.0,47.2733,47.3387,47.264,47.2827,496943.0
2023-09-14 09:30:00,50.95,51.2,50.82,51.13,297228.0,47.7401,47.9743,47.6183,47.9087,297228.0
2023-09-14 09:35:00,51.14,51.36,51.13,51.16,147936.0,47.9181,48.1243,47.9087,47.9369,147936.0
2023-09-14 09:40:00,51.17,51.2,51.0,51.09,101840.0,47.9462,47.9743,47.7869,47.8713,101840.0
2023-09-14 09:45:00,51.1,51.12,50.98,51.03,115405.0,47.8806,47.8994,47.7682,47.815,115405.0
2023-09-14 09:50:00,51.02,51.14,50.99,51.11,123752.0,47.8057,47.9181,47.7776,47.89,123752.0
2023-09-14 09:55:00,51.11,51.21,51.06,51.15,113733.0,47.89,47.9837,47.8432,47.9275,113733.0
2023-09-14 10:00:00,51.16,51.2,51.06,51.08,111767.0,47.9369,47.9743,47.8432,47.8619,111767.0
2023-09-14 10:05:00,51.08,51.12,51.0,51.01,49774.0,47.8619,47.8994,47.7869,47.7963,49774.0
2023-09-14 10:10:00,51.01,51.07,50.92,50.97,112017.0,47.7963,47.8525,47.712,47.7588,112017.0
2023-09-14 10:15:00,50.97,51.04,50.96,51.0,50510.0,47.7588,47.8244,47.7495,47.7869,50510.0
2023-09-14 10:20:00,51.0,51.07,50.97,51.05,35507.0,47.7869,47.8525,47.7588,47.8338,35507.0
2023-09-14 10:25:00,51.05,51.09,51.03,51.04,58997.0,47.8338,47.8713,47.815,47.8244,58997.0
2023-09-14 10:30:00,51.04,51.04,50.92,50.96,97802.0,47.8244,47.8244,47.712,47.7495,97802.0
2023-09-14 10:35:00,50.96,51.0,50.9,50.92,35335.0,47.7495,47.7869,47.6932,47.712,35335.0
2023-09-14 10:40:00,50.92,50.97,50.9,50.91,29528.0,47.712,47.7588,47.6932,47.7026,29528.0
2023-09-14 10:45:00,50.9,50.94,50.77,50.8,57325.0,47.6932,47.7307,47.5714,47.5995,57325.0
2023-09-14 10:50:00,50.8,50.82,50.76,50.77,32336.0,47.5995,47.6183,47.5621,47.5714,32336.0
2023-09-14 10:55:00,50.77,50.84,50.77,50.79,63590.0,47.5714,47.637,47.5714,47.5902,63590.0
2023-09-14 11:00:00,50.79,50.83,50.73,50.77,31356.0,47.5902,47.6276,47.5339,47.5714,31356.0
2023-09-14 11:05:00,50.77,50.79,50.71,50.72,37793.0,47.5714,47.5902,47.5152,47.5246,37793.0
2023-09-14 11:10:00,50.71,50.74,50.69,50.72,78050.0,47.5152,47.5433,47.4965,47.5246,78050.0
2023-09-14 11:15:00,50.73,50.74,50.6,50.61,104031.0,47.5339,47.5433,47.4121,47.4215,104031.0
2023-09-14 11:20:00,50.62,50.64,50.55,50.59,89756.0,47.4309,47.4496,47.3653,47.4028,89756.0
2023-09-14 11:25:00,50.59,50.6,50.56,50.57,89825.0,47.4028,47.4121,47.3747,47.384,89825.0
2023-09-14 11:30:00,50.56,50.59,50.53,50.54,47013.0,47.3747,47.4028,47.3465,47.3559,47013.0
2023-09-14 11:35:00,50.53,50.56,50.5,50.51,72501.0,47.3465,47.3747,47.3184,47.3278,72501.0
2023-09-14 11:40:00,50.5,50.52,50.41,50.49,82819.0,47.3184,47.3372,47.2341,47.3091,82819.0
2023-09-14 11:45:00,50.48,50.54,50.46,50.46,46967.0,47.2997,47.3559,47.281,47.281,46967.0
2023-09-14 11:50:00,50.47,50.48,50.43,50.46,39812.0,47.2903,47.2997,47.2528,47.281,39812.0
2023-09-14 11:55:00,50.46,50.49,50.44,50.49,57645.0,47.281,47.3091,47.2622,47.3091,57645.0
2023-09-14 12:00:00,50.49,50.57,50.48,50.56,67516.0,47.3091,47.384,47.2997,47.3747,67516.0
2023-09-14 12:05:00,50.55,50.56,50.49,50.54,34317.0,47.3653,47.3747,47.3091,47.3559,34317.0
2023-09-14 12:10:00,50.53,50.57,50.52,50.55,35124.0,47.3465,47.384,47.3372,47.3653,35124.0
2023-09-14 12:15:00,50.55,50.59,50.54,50.59,43290.0,47.3653,47.4028,47.3559,47.4028,43290.0
2023-09-14 12:20:00,50.6,50.62,50.58,50.61,48766.0,47.4121,47.4309,47.3934,47.4215,48766.0
2023-09-14 12:25:00,50.61,50.67,50.6,50.66,72266.0,47.4215,47.4777,47.4121,47.4684,72266.0
2023-09-14 12:30:00,50.66,50.7,50.66,50.66,48330.0,47.4684,47.5058,47.4684,47.4684,48330.0
2023-09-14 12:35:00,50.66,50.66,50.61,50.62,90472.0,47.4684,47.4684,47.4215,47.4309,90472.0
2023-09-14 12:40:00,50.62,50.64,50.6,50.61,22269.0,47.4309,47.4496,47.4121,47.4215,22269.0
2023-09-14 12:45:00,50.6,50.61,50.55,50.55,67858.0,47.4121,47.4215,47.3653,47.3653,67858.0
2023-09-14 12:50:00,50.56,50.58,50.5,50.51,65361.0,47.3747,47.3934,47.3184,47.3278,65361.0
2023-09-14 12:55:00,50.52,50.53,50.5,50.53,30695.0,47.3372,47.3465,47.3184,47.3465,30695.0
2023-09-14 13:00:00,50.52,50.55,50.5,50.54,47127.0,47.3372,47.3653,47.3184,47.3559,47127.0
2023-09-14 13:05:00,50.53,50.54,50.5,50.51,33769.0,47.3465,47.3559,47.3184,47.3278,33769.0
2023-09-14 13:10:00,50.52,50.56,50.51,50.56,45800.0,47.3372,47.3747,47.3278,47.3747,45800.0
2023-09-14 13:15:00,50.55,50.56,50.51,50.52,26775.0,47.3653,47.3747,47.3278,47.3372,26775.0
2023-09-14 13:20:00,50.52,50.53,50.47,50.52,68883.0,47.3372,47.3465,47.2903,47.3372,68883.0
2023-09-14 13:25:00,50.51,50.53,50.49,50.49,70105.0,47.3278,47.3465,47.3091,47.3091,70105.0
2023-09-14 13:30:00,50.48,50.52,50.48,50.48,62541.0,47.2997,47.3372,47.2997,47.2997,62541.0
2023-09-14 13:35:00,50.48,50.5,50.46,50.5,60923.0,47.2997,47.3184,47.281,47.3184,60923.0
2023-09-14 13:40:00,50.5,50.5,50.41,50.42,63619.0,47.3184,47.3184,47.2341,47.2435,63619.0
2023-09-14 13:45:00,50.41,50.42,50.38,50.41,50385.0,47.2341,47.2435,47.206,47.2341,50385.0
2023-09-14 13:50:00,50.4,50.41,50.32,50.34,45169.0,47.2247,47.2341,47.1498,47.1685,45169.0
2023-09-14 13:55:00,50.34,50.38,50.33,50.37,58308.0,47.1685,47.206,47.1591,47.1966,58308.0
2023-09-14 14:00:00,50.37,50.39,50.32,50.37,38268.0,47.1966,47.2154,47.1498,47.1966,38268.0
2023-09-14 14:05:00,50.36,50.38,50.33,50.36,45696.0,47.1873,47.206,47.1591,47.1873,45696.0
2023-09-14 14:10:00,50.37,50.38,50.29,50.3,46967.0,47.1966,47.206,47.1217,47.131,46967.0
2023-09-14 14:15:00,50.31,50.31,50.27,50.28,53637.0,47.1404,47.1404,47.1029,47.1123,53637.0
2023-09-14 14:20:00,50.27,50.36,50.27,50.33,65011.0,47.1029,47.1873,47.1029,47.1591,65011.0
2023-09-14 14:25:00,50.33,50.37,50.32,50.33,49844.0,47.1591,47.1966,47.1498,47.1591,49844.0
2023-09-14 14:30:00,50.33,50.35,50.31,50.34,46587.0,47.1591,47.1779,47.1404,47.1685,46587.0
2023-09-14 14:35:00,50.35,50.4,50.33,50.39,44759.0,47.1779,47.2247,47.1591,47.2154,44759.0
2023-09-14 14:40:00,50.39,50.4,50.36,50.39,59623.0,47.2154,47.2247,47.1873,47.2154,59623.0
2023-09-14 14:45:00,50.38,50.48,50.35,50.48,122518.0,47.206,47.2997,47.1779,47.2997,122518.0
2023-09-14 14:50:00,50.48,50.62,50.44,50.58,177870.0,47.2997,47.4309,47.2622,47.3934,177870.0
2023-09-14 14:55:00,50.58,50.61,50.55,50.59,88014.0,47.3934,47.4215,47.3653,47.4028,88014.0
2023-09-14 15:00:00,50.6,50.61,50.53,50.6,80189.0,47.4121,47.4215,47.3465,47.4121,80189.0
2023-09-14 15:05:00,50.6,50.64,50.55,50.55,114255.0,47.4121,47.4496,47.3653,47.3653,114255.0
2023-09-14 15:10:00,50.55,50.57,50.5,50.55,103946.0,47.3653,47.384,47.3184,47.3653,103946.0
2023-09-14 15:15:00,50.55,50.68,50.52,50.66,184964.0,47.3653,47.4871,47.3372,47.4684,184964.0
2023-09-14 15:20:00,50.67,50.71,50.65,50.66,76870.0,47.4777,47.5152,47.459,47.4684,76870.0
2023-09-14 15:25:00,50.66,50.73,50.66,50.69,80007.0,47.4684,47.5339,47.4684,47.4965,80007.0
2023-09-14 15:30:00,50.69,50.7,50.62,50.66,62630.0,47.4965,47.5058,47.4309,47.4684,62630.0
2023-09-14 15:35:00,50.65,50.66,50.6,50.65,87874.0,47.459,47.4684,47.4121,47.459,87874.0
2023-09-14 15:40:00,50.65,50.75,50.64,50.74,160614.0,47.459,47.5527,47.4496,47.5433,160614.0
2023-09-14 15:45:00,50.73,50.81,50.73,50.8,186849.0,47.5339,47.6089,47.5339,47.5995,186849.0
2023-09-14 15:50:00,50.81,50.86,50.78,50.84,276699.0,47.6089,47.6558,47.5808,47.637,276699.0
2023-09-14 15:55:00,50.84,50.94,50.82,50.93,624677.0,47.637,47.7307,47.6183,47.7213,624677.0
2023-09-15 09:30:00,50.5,50.51,49.89,50.12,1013642.0,47.3184,47.3278,46.7469,46.9624,1013642.0
2023-09-15 09:35:00,50.14,50.29,50.11,50.14,109144.0,46.9811,47.1217,46.953,46.9811,109144.0
2023-09-15 09:40:00,50.14,50.18,49.98,50.17,224314.0,46.9811,47.0186,46.8312,47.0092,224314.0
2023-09-15 09:45:00,50.16,50.29,50.05,50.08,189915.0,46.9999,47.1217,46.8968,46.9249,189915.0
2023-09-15 09:50:00,50.06,50.06,49.93,50.0,196221.0,46.9062,46.9062,46.7843,46.8499,196221.0
2023-09-15 09:55:00,50.0,50.13,49.91,50.07,209304.0,46.8499,46.9717,46.7656,46.9155,209304.0
2023-09-15 10:00:00,50.12,50.47,50.1,50.43,180608.0,46.9624,47.2903,46.9436,47.2528,180608.0
2023-09-15 10:05:00,50.43,50.52,50.25,50.3,114668.0,47.2528,47.3372,47.0842,47.131,114668.0
2023-09-15 10:10:00,50.3,50.3,50.08,50.13,92293.0,47.131,47.131,46.9249,46.9717,92293.0
2023-09-15 10:15:00,50.13,50.21,50.03,50.05,101603.0,46.9717,47.0467,46.878,46.8968,101603.0
2023-09-15 10:20:00,50.05,50.29,50.02,50.26,164602.0,46.8968,47.1217,46.8687,47.0936,164602.0
2023-09-15 10:25:00,50.26,50.37,50.26,50.34,116677.0,47.0936,47.1966,47.0936,47.1685,116677.0
2023-09-15 10:30:00,50.34,50.36,50.23,50.3,131370.0,47.1685,47.1873,47.0654,47.131,131370.0
2023-09-15 10:35:00,50.29,50.4,50.26,50.34,86879.0,47.1217,47.2247,47.0936,47.1685,86879.0
2023-09-15 10:40:00,50.33,50.41,50.31,50.37,53810.0,47.1591,47.2341,47.1404,47.1966,53810.0
2023-09-15 10:45:00,50.36,50.36,50.22,50.25,72596.0,47.1873,47.1873,47.0561,47.0842,72596.0
2023-09-15 10:50:00,50.24,50.27,50.12,50.14,56745.0,47.0748,47.1029,46.9624,46.9811,56745.0
2023-09-15 10:55:00,50.14,50.18,50.03,50.03,85053.0,46.9811,47.0186,46.878,46.878,85053.0
2023-09-15 11:00:00,50.04,50.11,49.99,50.06,145662.0,46.8874,46.953,46.8406,46.9062,145662.0
2023-09-15 11:05:00,50.06,50.08,49.99,50.02,85535.0,46.9062,46.9249,46.8406,46.8687,85535.0
2023-09-15 11:10:00,50.02,50.04,49.96,49.98,117598.0,46.8687,46.8874,46.8125,46.8312,117598.0
2023-09-15 11:15:00,49.97,50.04,49.91,50.01,102675.0,46.8218,46.8874,46.7656,46.8593,102675.0
2023-09-15 11:20:00,50.01,50.09,50.0,50.06,74324.0,46.8593,46.9343,46.8499,46.9062,74324.0
2023-09-15 11:25:00,50.05,50.17,50.04,50.17,65001.0,46.8968,47.0092,46.8874,47.0092,65001.0
2023-09-15 11:30:00,50.17,50.2,50.06,50.07,71796.0,47.0092,47.0373,46.9062,46.9155,71796.0
2023-09-15 11:35:00,50.06,50.08,50.01,50.04,51428.0,46.9062,46.9249,46.8593,46.8874,51428.0
2023-09-15 11:40:00,50.04,50.07,50.02,50.05,66290.0,46.8874,46.9155,46.8687,46.8968,66290.0
2023-09-15 11:45:00,50.04,50.13,50.02,50.12,67014.0,46.8874,46.9717,46.8687,46.9624,67014.0
2023-09-15 11:50:00,50.12,50.12,50.0,50.02,142614.0,46.9624,46.9624,46.8499,46.8687,142614.0
2023-09-15 11:55:00,50.03,50.08,50.0,50.04,69145.0,46.878,46.9249,46.8499,46.8874,69145.0
2023-09-15 12:00:00,50.05,50.1,50.04,50.08,46115.0,46.8968,46.9436,46.8874,46.9249,46115.0
2023-09-15 12:05:00,50.07,50.09,49.99,50.01,78013.0,46.9155,46.9343,46.8406,46.8593,78013.0
2023-09-15 12:10:00,50.02,50.03,49.93,49.95,67118.0,46.8687,46.878,46.7843,46.8031,67118.0
2023-09-15 12:15:00,49.95,49.99,49.9,49.95,71111.0,46.8031,46.8406,46.7562,46.8031,71111.0
2023-09-15 12:20:00,49.95,49.95,49.86,49.87,66260.0,46.8031,46.8031,46.7188,46.7281,66260.0
2023-09-15 12:25:00,49.87,49.87,49.73,49.75,93086.0,46.7281,46.7281,46.5969,46.6157,93086.0
2023-09-15 12:30:00,49.75,49.75,49.67,49.7,113253.0,46.6157,46.6157,46.5407,46.5688,113253.0
2023-09-15 12:35:00,49.71,49.77,49.68,49.76,121975.0,46.5782,46.6344,46.5501,46.6251,121975.0
2023-09-15 12:40:00,49.76,49.82,49.75,49.8,107658.0,46.6251,46.6813,46.6157,46.6625,107658.0
2023-09-15 12:45:00,49.79,49.8,49.76,49.78,48100.0,46.6532,46.6625,46.6251,46.6438,48100.0
2023-09-15 12:50:00,49.78,49.87,49.77,49.83,73587.0,46.6438,46.7281,46.6344,46.6906,73587.0
2023-09-15 12:55:00,49.82,49.82,49.72,49.77,42993.0,46.6813,46.6813,46.5876,46.6344,42993.0
2023-09-15 13:00:00,49.77,49.78,49.68,49.69,50864.0,46.6344,46.6438,46.5501,46.5595,50864.0
2023-09-15 13:05:00,49.69,49.69,49.61,49.64,72882.0,46.5595,46.5595,46.4845,46.5126,72882.0
2023-09-15 13:10:00,49.64,49.69,49.58,49.67,86424.0,46.5126,46.5595,46.4564,46.5407,86424.0
2023-09-15 13:15:00,49.68,49.71,49.65,49.66,51566.0,46.5501,46.5782,46.522,46.5314,51566.0
2023-09-15 13:20:00,49.65,49.66,49.61,49.63,57125.0,46.522,46.5314,46.4845,46.5032,57125.0
2023-09-15 13:25:00,49.63,49.65,49.59,49.62,64503.0,46.5032,46.522,46.4658,46.4939,64503.0
2023-09-15 13:30:00,49.61,49.65,49.56,49.65,57699.0,46.4845,46.522,46.4377,46.522,57699.0
2023-09-15 13:35:00,49.64,49.74,49.64,49.73,55842.0,46.5126,46.6063,46.5126,46.5969,55842.0
2023-09-15 13:40:00,49.73,49.8,49.73,49.8,62220.0,46.5969,46.6625,46.5969,46.6625,62220.0
2023-09-15 13:45:00,49.8,49.88,49.79,49.82,99079.0,46.6625,46.7375,46.6532,46.6813,99079.0
2023-09-15 13:50:00,49.8,49.85,49.78,49.83,37617.0,46.6625,46.7094,46.6438,46.6906,37617.0
2023-09-15 13:55:00,49.83,49.84,49.8,49.82,39953.0,46.6906,46.7,46.6625,46.6813,39953.0
2023-09-15 14:00:00,49.82,49.82,49.61,49.65,125864.0,46.6813,46.6813,46.4845,46.522,125864.0
2023-09-15 14:05:00,49.65,49.68,49.6,49.62,84114.0,46.522,46.5501,46.4751,46.4939,84114.0
2023-09-15 14:10:00,49.61,49.64,49.55,49.57,72564.0,46.4845,46.5126,46.4283,46.447,72564.0
2023-09-15 14:15:00,49.57,49.63,49.56,49.6,73024.0,46.447,46.5032,46.4377,46.4751,73024.0
2023-09-15 14:20:00,49.59,49.65,49.59,49.65,67409.0,46.4658,46.522,46.4658,46.522,67409.0
2023-09-15 14:25:00,49.65,49.7,49.61,49.69,47062.0,46.522,46.5688,46.4845,46.5595,47062.0
2023-09-15 14:30:00,49.68,49.69,49.65,49.66,58234.0,46.5501,46.5595,46.522,46.5314,58234.0
2023-09-15 14:35:00,49.66,49.75,49.63,49.72,74313.0,46.5314,46.6157,46.5032,46.5876,74313.0
2023-09-15 14:40:00,49.72,49.72,49.65,49.68,50910.0,46.5876,46.5876,46.522,46.5501,50910.0
2023-09-15 14:45:00,49.68,49.69,49.65,49.65,69084.0,46.5501,46.5595,46.522,46.522,69084.0
2023-09-15 14:50:00,49.66,49.67,49.61,49.62,88904.0,46.5314,46.5407,46.4845,46.4939,88904.0
2023-09-15 14:55:00,49.62,49.65,49.61,49.64,116714.0,46.4939,46.522,46.4845,46.5126,116714.0
2023-09-15 15:00:00,49.65,49.65,49.5,49.51,128561.0,46.522,46.522,46.3814,46.3908,128561.0
2023-09-15 15:05:00,49.51,49.53,49.47,49.49,111915.0,46.3908,46.4095,46.3533,46.3721,111915.0
2023-09-15 15:10:00,49.49,49.64,49.48,49.63,167126.0,46.3721,46.5126,46.3627,46.5032,167126.0
2023-09-15 15:15:00,49.62,49.68,49.58,49.66,118394.0,46.4939,46.5501,46.4564,46.5314,118394.0
2023-09-15 15:20:00,49.66,49.66,49.54,49.54,70746.0,46.5314,46.5314,46.4189,46.4189,70746.0
2023-09-15 15:25:00,49.55,49.61,49.52,49.6,128457.0,46.4283,46.4845,46.4002,46.4751,128457.0
2023-09-15 15:30:00,49.59,49.66,49.59,49.64,139885.0,46.4658,46.5314,46.4658,46.5126,139885.0
2023-09-15 15:35:00,49.63,49.74,49.63,49.64,196826.0,46.5032,46.6063,46.5032,46.5126,196826.0
2023-09-15 15:40:00,49.64,49.68,49.6,49.61,218895.0,46.5126,46.5501,46.4751,46.4845,218895.0
2023-09-15 15:45:00,49.61,49.61,49.53,49.59,362704.0,46.4845,46.4845,46.4095,46.4658,362704.0
2023-09-15 15:50:00,49.59,49.75,49.58,49.71,994044.0,46.4658,46.6157,46.4564,46.5782,994044.0
2023-09-15 15:55:00,49.71,49.81,49.63,49.69,1155518.0,46.5782,46.6719,46.5032,46.5595,1155518.0
2023-09-18 09:30:00,50.0,50.18,49.91,50.04,281068.0,46.8499,47.0186,46.7656,46.8874,281068.0
2023-09-18 09:35:00,50.05,50.14,49.8,49.89,159648.0,46.8968,46.9811,46.6625,46.7469,159648.0
2023-09-18 09:40:00,49.91,49.98,49.57,49.57,202830.0,46.7656,46.8312,46.447,46.447,202830.0
2023-09-18 09:45:00,49.56,49.62,49.19,49.28,144043.0,46.4377,46.4939,46.091,46.1753,144043.0
2023-09-18 09:50:00,49.28,49.4,49.17,49.39,111385.0,46.1753,46.2877,46.0722,46.2784,111385.0
2023-09-18 09:55:00,49.39,49.43,49.25,49.41,59603.0,46.2784,46.3158,46.1472,46.2971,59603.0
2023-09-18 10:00:00,49.4,49.64,49.4,49.52,110069.0,46.2877,46.5126,46.2877,46.4002,110069.0
2023-09-18 10:05:00,49.53,49.57,49.46,49.51,82975.0,46.4095,46.447,46.344,46.3908,82975.0
2023-09-18 10:10:00,49.5,49.52,49.4,49.4,61141.0,46.3814,46.4002,46.2877,46.2877,61141.0
2023-09-18 10:15:00,49.39,49.52,49.37,49.5,75246.0,46.2784,46.4002,46.2596,46.3814,75246.0
2023-09-18 10:20:00,49.51,49.54,49.43,49.46,83097.0,46.3908,46.4189,46.3158,46.344,83097.0
2023-09-18 10:25:00,49.47,49.59,49.46,49.56,78598.0,46.3533,46.4658,46.344,46.4377,78598.0
2023-09-18 10:30:00,49.56,49.81,49.55,49.8,89327.0,46.4377,46.6719,46.4283,46.6625,89327.0
2023-09-18 10:35:00,49.8,49.88,49.74,49.75,71022.0,46.6625,46.7375,46.6063,46.6157,71022.0
2023-09-18 10:40:00,49.75,49.8,49.67,49.71,59307.0,46.6157,46.6625,46.5407,46.5782,59307.0
2023-09-18 10:45:00,49.71,49.78,49.69,49.77,57384.0,46.5782,46.6438,46.5595,46.6344,57384.0
2023-09-18 10:50:00,49.77,49.86,49.75,49.78,77811.0,46.6344,46.7188,46.6157,46.6438,77811.0
2023-09-18 10:55:00,49.77,49.77,49.7,49.74,84207.0,46.6344,46.6344,46.5688,46.6063,84207.0
2023-09-18 11:00:00,49.73,49.73,49.67,49.73,78983.0,46.5969,46.5969,46.5407,46.5969,78983.0
2023-09-18 11:05:00,49.72,49.75,49.65,49.66,77531.0,46.5876,46.6157,46.522,46.5314,77531.0
2023-09-18 11:10:00,49.65,49.67,49.62,49.63,45696.0,46.522,46.5407,46.4939,46.5032,45696.0
2023-09-18 11:15:00,49.63,49.64,49.57,49.59,62761.0,46.5032,46.5126,46.447,46.4658,62761.0
2023-09-18 11:20:00,49.6,49.63,49.56,49.62,46032.0,46.4751,46.5032,46.4377,46.4939,46032.0
2023-09-18 11:25:00,49.61,49.62,49.56,49.57,47830.0,46.4845,46.4939,46.4377,46.447,47830.0
2023-09-18 11:30:00,49.58,49.65,49.57,49.64,68018.0,46.4564,46.522,46.447,46.5126,68018.0
2023-09-18 11:35:00,49.64,49.65,49.56,49.61,62293.0,46.5126,46.522,46.4377,46.4845,62293.0
2023-09-18 11:40:00,49.62,49.71,49.61,49.69,52684.0,46.4939,46.5782,46.4845,46.5595,52684.0
2023-09-18 11:45:00,49.69,49.71,49.65,49.69,49125.0,46.5595,46.5782,46.522,46.5595,49125.0
2023-09-18 11:50:00,49.69,49.69,49.58,49.6,65311.0,46.5595,46.5595,46.4564,46.4751,65311.0
2023-09-18 11:55:00,49.6,49.61,49.55,49.58,62790.0,46.4751,46.4845,46.4283,46.4564,62790.0
2023-09-18 12:00:00,49.58,49.59,49.54,49.55,54373.0,46.4564,46.4658,46.4189,46.4283,54373.0
2023-09-18 12:05:00,49.54,49.58,49.5,49.55,60441.0,46.4189,46.4564,46.3814,46.4283,60441.0
2023-09-18 12:10:00,49.55,49.56,49.5,49.52,65696.0,46.4283,46.4377,46.3814,46.4002,65696.0
2023-09-18 12:15:00,49.51,49.52,49.45,49.46,92958.0,46.3908,46.4002,46.3346,46.344,92958.0
2023-09-18 12:20:00,49.46,49.49,49.44,49.48,51384.0,46.344,46.3721,46.3252,46.3627,51384.0
2023-09-18 12:25:00,49.48,49.48,49.41,49.44,47176.0,46.3627,46.3627,46.2971,46.3252,47176.0
2023-09-18 12:30:00,49.44,49.52,49.44,49.48,46897.0,46.3252,46.4002,46.3252,46.3627,46897.0
2023-09-18 12:35:00,49.49,49.49,49.42,49.43,40274.0,46.3721,46.3721,46.3065,46.3158,40274.0
2023-09-18 12:40:00,49.44,49.44,49.37,49.38,55724.0,46.3252,46.3252,46.2596,46.269,55724.0
2023-09-18 12:45:00,49.38,49.38,49.33,49.36,64741.0,46.269,46.269,46.2221,46.2503,64741.0
2023-09-18 12:50:00,49.36,49.36,49.25,49.29,100908.0,46.2503,46.2503,46.1472,46.1847,100908.0
2023-09-18 12:55:00,49.29,49.32,49.24,49.25,83672.0,46.1847,46.2128,46.1378,46.1472,83672.0
2023-09-18 13:00:00,49.26,49.26,49.17,49.22,84848.0,46.1566,46.1566,46.0722,46.1191,84848.0
2023-09-18 13:05:00,49.21,49.23,49.15,49.16,56118.0,46.1097,46.1284,46.0535,46.0629,56118.0
2023-09-18 13:10:00,49.16,49.21,49.15,49.16,61278.0,46.0629,46.1097,46.0535,46.0629,61278.0
2023-09-18 13:15:00,49.16,49.17,49.09,49.12,83645.0,46.0629,46.0722,45.9973,46.0254,83645.0
2023-09-18 13:20:00,49.12,49.13,49.09,49.12,153331.0,46.0254,46.0347,45.9973,46.0254,153331.0
2023-09-18 13:25:00,49.11,49.16,49.08,49.1,72395.0,46.016,46.0629,45.9879,46.0066,72395.0
2023-09-18 13:30:00,49.11,49.15,49.1,49.15,59103.0,46.016,46.0535,46.0066,46.0535,59103.0
2023-09-18 13:35:00,49.15,49.2,49.14,49.18,45039.0,46.0535,46.1003,46.0441,46.0816,45039.0
2023-09-18 13:40:00,49.18,49.2,49.17,49.19,47320.0,46.0816,46.1003,46.0722,46.091,47320.0
2023-09-18 13:45:00,49.19,49.27,49.19,49.25,53152.0,46.091,46.1659,46.091,46.1472,53152.0
2023-09-18 13:50:00,49.25,49.26,49.22,49.25,59190.0,46.1472,46.1566,46.1191,46.1472,59190.0
2023-09-18 13:55:00,49.25,49.26,49.21,49.24,52188.0,46.1472,46.1566,46.1097,46.1378,52188.0
2023-09-18 14:00:00,49.24,49.27,49.23,49.25,49790.0,46.1378,46.1659,46.1284,46.1472,49790.0
2023-09-18 14:05:00,49.26,49.3,49.25,49.27,43817.0,46.1566,46.194,46.1472,46.1659,43817.0
2023-09-18 14:10:00,49.26,49.3,49.25,49.3,46590.0,46.1566,46.194,46.1472,46.194,46590.0
2023-09-18 14:15:00,49.3,49.33,49.3,49.32,81936.0,46.194,46.2221,46.194,46.2128,81936.0
2023-09-18 14:20:00,49.33,49.37,49.31,49.37,80983.0,46.2221,46.2596,46.2034,46.2596,80983.0
2023-09-18 14:25:00,49.37,49.46,49.36,49.44,75321.0,46.2596,46.344,46.2503,46.3252,75321.0
2023-09-18 14:30:00,49.44,49.47,49.43,49.47,39407.0,46.3252,46.3533,46.3158,46.3533,39407.0
2023-09-18 14:35:00,49.47,49.5,49.45,49.49,44253.0,46.3533,46.3814,46.3346,46.3721,44253.0
2023-09-18 14:40:00,49.48,49.5,49.48,49.5,27837.0,46.3627,46.3814,46.3627,46.3814,27837.0
2023-09-18 14:45:00,49.5,49.5,49.41,49.42,69253.0,46.3814,46.3814,46.2971,46.3065,69253.0
2023-09-18 14:50:00,49.43,49.49,49.4,49.42,83283.0,46.3158,46.3721,46.2877,46.3065,83283.0
2023-09-18 14:55:00,49.42,49.44,49.4,49.44,64097.0,46.3065,46.3252,46.2877,46.3252,64097.0
2023-09-18 15:00:00,49.44,49.46,49.42,49.46,60193.0,46.3252,46.344,46.3065,46.344,60193.0
2023-09-18 15:05:00,49.46,49.57,49.45,49.56,73526.0,46.344,46.447,46.3346,46.4377,73526.0
2023-09-18 15:10:00,49.55,49.57,49.5,49.51,89549.0,46.4283,46.447,46.3814,46.3908,89549.0
2023-09-18 15:15:00,49.51,49.54,49.44,49.46,119865.0,46.3908,46.4189,46.3252,46.344,119865.0
2023-09-18 15:20:00,49.46,49.46,49.4,49.41,148351.0,46.344,46.344,46.2877,46.2971,148351.0
2023-09-18 15:25:00,49.4,49.44,49.39,49.43,93018.0,46.2877,46.3252,46.2784,46.3158,93018.0
2023-09-18 15:30:00,49.43,49.43,49.39,49.41,69508.0,46.3158,46.3158,46.2784,46.2971,69508.0
2023-09-18 15:35:00,49.41,49.48,49.41,49.45,73224.0,46.2971,46.3627,46.2971,46.3346,73224.0
2023-09-18 15:40:00,49.45,49.55,49.44,49.52,145162.0,46.3346,46.4283,46.3252,46.4002,145162.0
2023-09-18 15:45:00,49.51,49.52,49.45,49.45,132257.0,46.3908,46.4002,46.3346,46.3346,132257.0
2023-09-18 15:50:00,49.46,49.53,49.42,49.53,256932.0,46.344,46.4095,46.3065,46.4095,256932.0
2023-09-18 15:55:00,49.53,49.56,49.49,49.5,455892.0,46.4095,46.4377,46.3721,46.3814,455892.0
2023-09-19 09:30:00,50.1,50.25,50.0,50.15,326934.0,46.9436,47.0842,46.8499,46.9905,326934.0
2023-09-19 09:35:00,50.13,50.18,49.95,49.98,141994.0,46.9717,47.0186,46.8031,46.8312,141994.0
2023-09-19 09:40:00,49.99,50.0,49.65,49.69,92616.0,46.8406,46.8499,46.522,46.5595,92616.0
2023-09-19 09:45:00,49.71,49.85,49.71,49.8,86245.0,46.5782,46.7094,46.5782,46.6625,86245.0
2023-09-19 09:50:00,49.82,49.88,49.75,49.79,122857.0,46.6813,46.7375,46.6157,46.6532,122857.0
2023-09-19 09:55:00,49.78,49.82,49.56,49.65,60471.0,46.6438,46.6813,46.4377,46.522,60471.0
2023-09-19 10:00:00,49.66,49.73,49.61,49.62,44052.0,46.5314,46.5969,46.4845,46.4939,44052.0
2023-09-19 10:05:00,49.62,49.69,49.52,49.57,154869.0,46.4939,46.5595,46.4002,46.447,154869.0
2023-09-19 10:10:00,49.56,49.58,49.43,49.43,63559.0,46.4377,46.4564,46.3158,46.3158,63559.0
2023-09-19 10:15:00,49.43,49.44,49.29,49.31,99247.0,46.3158,46.3252,46.1847,46.2034,99247.0
2023-09-19 10:20:00,49.3,49.36,49.25,49.26,69903.0,46.194,46.2503,46.1472,46.1566,69903.0
2023-09-19 10:25:00,49.26,49.29,49.23,49.29,76967.0,46.1566,46.1847,46.1284,46.1847,76967.0
2023-09-19 10:30:00,49.3,49.34,49.22,49.25,167067.0,46.194,46.2315,46.1191,46.1472,167067.0
2023-09-19 10:35:00,49.25,49.34,49.19,49.2,155076.0,46.1472,46.2315,46.091,46.1003,155076.0
2023-09-19 10:40:00,49.2,49.3,49.2,49.26,81345.0,46.1003,46.194,46.1003,46.1566,81345.0
2023-09-19 10:45:00,49.25,49.3,49.23,49.28,169272.0,46.1472,46.194,46.1284,46.1753,169272.0
2023-09-19 10:50:00,49.28,49.28,49.21,49.22,121448.0,46.1753,46.1753,46.1097,46.1191,121448.0
2023-09-19 10:55:00,49.22,49.26,49.19,49.24,138783.0,46.1191,46.1566,46.091,46.1378,138783.0
2023-09-19 11:00:00,49.23,49.27,49.18,49.27,81526.0,46.1284,46.1659,46.0816,46.1659,81526.0
2023-09-19 11:05:00,49.27,49.3,49.22,49.24,59739.0,46.1659,46.194,46.1191,46.1378,59739.0
2023-09-19 11:10:00,49.24,49.32,49.22,49.31,74828.0,46.1378,46.2128,46.1191,46.2034,74828.0
2023-09-19 11:15:00,49.31,49.31,49.24,49.28,60706.0,46.2034,46.2034,46.1378,46.1753,60706.0
2023-09-19 11:20:00,49.28,49.28,49.22,49.26,45629.0,46.1753,46.1753,46.1191,46.1566,45629.0
2023-09-19 11:25:00,49.26,49.27,49.21,49.26,38756.0,46.1566,46.1659,46.1097,46.1566,38756.0
2023-09-19 11:30:00,49.26,49.29,49.24,49.26,44422.0,46.1566,46.1847,46.1378,46.1566,44422.0
2023-09-19 11:35:00,49.26,49.32,49.23,49.23,47233.0,46.1566,46.2128,46.1284,46.1284,47233.0
2023-09-19 11:40:00,49.24,49.26,49.19,49.24,108654.0,46.1378,46.1566,46.091,46.1378,108654.0
2023-09-19 11:45:00,49.23,49.26,49.18,49.21,49945.0,46.1284,46.1566,46.0816,46.1097,49945.0
2023-09-19 11:50:00,49.21,49.22,49.16,49.21,70307.0,46.1097,46.1191,46.0629,46.1097,70307.0
2023-09-19 11:55:00,49.2,49.25,49.18,49.21,61095.0,46.1003,46.1472,46.0816,46.1097,61095.0
2023-09-19 12:00:00,49.2,49.27,49.18,49.26,37397.0,46.1003,46.1659,46.0816,46.1566,37397.0
2023-09-19 12:05:00,49.26,49.26,49.2,49.23,24247.0,46.1566,46.1566,46.1003,46.1284,24247.0
2023-09-19 12:10:00,49.23,49.27,49.22,49.23,23405.0,46.1284,46.1659,46.1191,46.1284,23405.0
2023-09-19 12:15:00,49.22,49.26,49.2,49.22,32445.0,46.1191,46.1566,46.1003,46.1191,32445.0
2023-09-19 12:20:00,49.21,49.24,49.18,49.22,27253.0,46.1097,46.1378,46.0816,46.1191,27253.0
2023-09-19 12:25:00,49.22,49.23,49.11,49.13,60765.0,46.1191,46.1284,46.016,46.0347,60765.0
2023-09-19 12:30:00,49.14,49.14,49.07,49.08,73931.0,46.0441,46.0441,45.9785,45.9879,73931.0
2023-09-19 12:35:00,49.08,49.1,49.01,49.02,47067.0,45.9879,46.0066,45.9223,45.9317,47067.0
2023-09-19 12:40:00,49.03,49.13,49.02,49.12,64610.0,45.941,46.0347,45.9317,46.0254,64610.0
2023-09-19 12:45:00,49.12,49.12,49.01,49.03,86649.0,46.0254,46.0254,45.9223,45.941,86649.0
2023-09-19 12:50:00,49.03,49.03,48.92,48.96,169830.0,45.941,45.941,45.838,45.8755,169830.0
2023-09-19 12:55:00,48.96,49.01,48.94,49.0,66340.0,45.8755,45.9223,45.8567,45.9129,66340.0
2023-09-19 13:00:00,49.0,49.01,48.94,48.95,89452.0,45.9129,45.9223,45.8567,45.8661,89452.0
2023-09-19 13:05:00,48.96,48.99,48.93,48.94,82908.0,45.8755,45.9036,45.8473,45.8567,82908.0
2023-09-19 13:10:00,48.95,48.95,48.87,48.93,85624.0,45.8661,45.8661,45.7911,45.8473,85624.0
2023-09-19 13:15:00,48.93,48.95,48.89,48.91,44350.0,45.8473,45.8661,45.8099,45.8286,44350.0
2023-09-19 13:20:00,48.92,48.93,48.89,48.91,42268.0,45.838,45.8473,45.8099,45.8286,42268.0
2023-09-19 13:25:00,48.91,48.98,48.9,48.97,59087.0,45.8286,45.8942,45.8192,45.8848,59087.0
2023-09-19 13:30:00,48.98,49.01,48.97,48.98,86253.0,45.8942,45.9223,45.8848,45.8942,86253.0
2023-09-19 13:35:00,48.98,49.0,48.97,48.98,39165.0,45.8942,45.9129,45.8848,45.8942,39165.0
2023-09-19 13:40:00,48.98,48.98,48.91,48.94,45999.0,45.8942,45.8942,45.8286,45.8567,45999.0
2023-09-19 13:45:00,48.93,49.03,48.92,49.01,48884.0,45.8473,45.941,45.838,45.9223,48884.0
2023-09-19 13:50:00,49.01,49.03,48.98,49.02,69061.0,45.9223,45.941,45.8942,45.9317,69061.0
2023-09-19 13:55:00,49.02,49.03,48.99,49.03,54089.0,45.9317,45.941,45.9036,45.941,54089.0
2023-09-19 14:00:00,49.03,49.04,48.99,49.02,37844.0,45.941,45.9504,45.9036,45.9317,37844.0
2023-09-19 14:05:00,49.01,49.06,48.99,49.03,45391.0,45.9223,45.9692,45.9036,45.941,45391.0
2023-09-19 14:10:00,49.03,49.05,48.99,48.99,56030.0,45.941,45.9598,45.9036,45.9036,56030.0
2023-09-19 14:15:00,48.99,48.99,48.92,48.98,46265.0,45.9036,45.9036,45.838,45.8942,46265.0
2023-09-19 14:20:00,48.98,49.0,48.96,48.98,31811.0,45.8942,45.9129,45.8755,45.8942,31811.0
2023-09-19 14:25:00,48.97,48.98,48.94,48.96,45406.0,45.8848,45.8942,45.8567,45.8755,45406.0
2023-09-19 14:30:00,48.97,48.99,48.95,48.98,45514.0,45.8848,45.9036,45.8661,45.8942,45514.0
2023-09-19 14:35:00,48.98,49.1,48.98,49.01,49052.0,45.8942,46.0066,45.8942,45.9223,49052.0
2023-09-19 14:40:00,49.02,49.05,49.01,49.04,53164.0,45.9317,45.9598,45.9223,45.9504,53164.0
2023-09-19 14:45:00,49.04,49.04,48.97,48.98,84188.0,45.9504,45.9504,45.8848,45.8942,84188.0
2023-09-19 14:50:00,48.98,48.98,48.93,48.94,40311.0,45.8942,45.8942,45.8473,45.8567,40311.0
2023-09-19 14:55:00,48.94,48.95,48.9,48.91,52769.0,45.8567,45.8661,45.8192,45.8286,52769.0
2023-09-19 15:00:00,48.91,48.92,48.88,48.92,47914.0,45.8286,45.838,45.8005,45.838,47914.0
2023-09-19 15:05:00,48.91,48.95,48.9,48.94,29863.0,45.8286,45.8661,45.8192,45.8567,29863.0
2023-09-19 15:10:00,48.94,48.95,48.9,48.94,32871.0,45.8567,45.8661,45.8192,45.8567,32871.0
2023-09-19 15:15:00,48.94,49.0,48.92,49.0,74645.0,45.8567,45.9129,45.838,45.9129,74645.0
2023-09-19 15:20:00,48.99,49.0,48.93,48.96,47744.0,45.9036,45.9129,45.8473,45.8755,47744.0
2023-09-19 15:25:00,48.96,48.99,48.95,48.96,78118.0,45.8755,45.9036,45.8661,45.8755,78118.0
2023-09-19 15:30:00,48.96,49.01,48.92,48.99,130997.0,45.8755,45.9223,45.838,45.9036,130997.0
2023-09-19 15:35:00,48.98,49.03,48.96,48.98,193952.0,45.8942,45.941,45.8755,45.8942,193952.0
2023-09-19 15:40:00,48.98,49.05,48.96,49.04,156777.0,45.8942,45.9598,45.8755,45.9504,156777.0
2023-09-19 15:45:00,49.04,49.13,49.04,49.07,187110.0,45.9504,46.0347,45.9504,45.9785,187110.0
2023-09-19 15:50:00,49.07,49.15,49.06,49.12,389686.0,45.9785,46.0535,45.9692,46.0254,389686.0
2023-09-19 15:55:00,49.12,49.19,48.97,48.99,752848.0,46.0254,46.091,45.8848,45.9036,752848.0
2023-09-20 09:30:00,48.61,49.06,48.59,49.02,225252.0,45.5475,45.9692,45.5288,45.9317,225252.0
2023-09-20 09:35:00,49.01,49.03,48.86,48.89,143540.0,45.9223,45.941,45.7818,45.8099,143540.0
2023-09-20 09:40:00,48.9,49.01,48.86,48.9,184171.0,45.8192,45.9223,45.7818,45.8192,184171.0
2023-09-20 09:45:00,48.9,49.0,48.84,48.92,155281.0,45.8192,45.9129,45.763,45.838,155281.0
2023-09-20 09:50:00,48.93,49.02,48.89,48.91,94305.0,45.8473,45.9317,45.8099,45.8286,94305.0
2023-09-20 09:55:00,48.92,48.96,48.86,48.93,55961.0,45.838,45.8755,45.7818,45.8473,55961.0
2023-09-20 10:00:00,48.93,49.02,48.93,48.98,106643.0,45.8473,45.9317,45.8473,45.8942,106643.0
2023-09-20 10:05:00,48.97,49.03,48.95,48.98,70831.0,45.8848,45.941,45.8661,45.8942,70831.0
2023-09-20 10:10:00,48.98,49.0,48.86,48.89,86119.0,45.8942,45.9129,45.7818,45.8099,86119.0
2023-09-20 10:15:00,48.88,48.91,48.84,48.91,76480.0,45.8005,45.8286,45.763,45.8286,76480.0
2023-09-20 10:20:00,48.92,48.97,48.91,48.96,61864.0,45.838,45.8848,45.8286,45.8755,61864.0
2023-09-20 10:25:00,48.96,48.98,48.84,48.85,54089.0,45.8755,45.8942,45.763,45.7724,54089.0
2023-09-20 10:30:00,48.84,48.9,48.8,48.83,87606.0,45.763,45.8192,45.7255,45.7536,87606.0
2023-09-20 10:35:00,48.82,48.82,48.53,48.55,192282.0,45.7443,45.7443,45.4725,45.4913,192282.0
2023-09-20 10:40:00,48.55,48.63,48.49,48.51,149004.0,45.4913,45.5662,45.4351,45.4538,149004.0
2023-09-20 10:45:00,48.5,48.57,48.49,48.51,159258.0,45.4444,45.51,45.4351,45.4538,159258.0
2023-09-20 10:50:00,48.51,48.54,48.4,48.41,154177.0,45.4538,45.4819,45.3507,45.3601,154177.0
2023-09-20 10:55:00,48.41,48.64,48.41,48.62,108506.0,45.3601,45.5756,45.3601,45.5569,108506.0
2023-09-20 11:00:00,48.63,48.76,48.62,48.71,160076.0,45.5662,45.6881,45.5569,45.6412,160076.0
2023-09-20 11:05:00,48.72,48.8,48.71,48.8,72870.0,45.6506,45.7255,45.6412,45.7255,72870.0
2023-09-20 11:10:00,48.79,48.93,48.76,48.81,102750.0,45.7162,45.8473,45.6881,45.7349,102750.0
2023-09-20 11:15:00,48.82,48.87,48.79,48.86,36341.0,45.7443,45.7911,45.7162,45.7818,36341.0
2023-09-20 11:20:00,48.86,48.89,48.82,48.86,77122.0,45.7818,45.8099,45.7443,45.7818,77122.0
2023-09-20 11:25:00,48.85,48.86,48.67,48.68,78527.0,45.7724,45.7818,45.6037,45.6131,78527.0
2023-09-20 11:30:00,48.67,48.74,48.67,48.73,68917.0,45.6037,45.6693,45.6037,45.6599,68917.0
2023-09-20 11:35:00,48.74,48.75,48.65,48.72,85832.0,45.6693,45.6787,45.585,45.6506,85832.0
2023-09-20 11:40:00,48.71,48.74,48.58,48.58,85240.0,45.6412,45.6693,45.5194,45.5194,85240.0
2023-09-20 11:45:00,48.57,48.63,48.53,48.55,119657.0,45.51,45.5662,45.4725,45.4913,119657.0
2023-09-20 11:50:00,48.54,48.54,48.49,48.52,60969.0,45.4819,45.4819,45.4351,45.4632,60969.0
2023-09-20 11:55:00,48.53,48.55,48.48,48.54,79653.0,45.4725,45.4913,45.4257,45.4819,79653.0
2023-09-20 12:00:00,48.53,48.62,48.52,48.62,85033.0,45.4725,45.5569,45.4632,45.5569,85033.0
2023-09-20 12:05:00,48.61,48.66,48.6,48.64,49865.0,45.5475,45.5944,45.5381,45.5756,49865.0
2023-09-20 12:10:00,48.64,48.68,48.62,48.65,49391.0,45.5756,45.6131,45.5569,45.585,49391.0
2023-09-20 12:15:00,48.65,48.76,48.63,48.75,57967.0,45.585,45.6881,45.5662,45.6787,57967.0
2023-09-20 12:20:00,48.74,48.75,48.7,48.72,45048.0,45.6693,45.6787,45.6318,45.6506,45048.0
2023-09-20 12:25:00,48.73,48.77,48.71,48.77,32043.0,45.6599,45.6974,45.6412,45.6974,32043.0
2023-09-20 12:30:00,48.77,48.81,48.75,48.8,35806.0,45.6974,45.7349,45.6787,45.7255,35806.0
2023-09-20 12:35:00,48.8,48.82,48.75,48.76,55560.0,45.7255,45.7443,45.6787,45.6881,55560.0
2023-09-20 12:40:00,48.77,48.82,48.76,48.78,64492.0,45.6974,45.7443,45.6881,45.7068,64492.0
2023-09-20 12:45:00,48.77,48.79,48.71,48.78,66368.0,45.6974,45.7162,45.6412,45.7068,66368.0
2023-09-20 12:50:00,48.78,48.79,48.69,48.74,88929.0,45.7068,45.7162,45.6225,45.6693,88929.0
2023-09-20 12:55:00,48.75,48.77,48.72,48.75,31995.0,45.6787,45.6974,45.6506,45.6787,31995.0
2023-09-20 13:00:00,48.74,48.76,48.72,48.76,24818.0,45.6693,45.6881,45.6506,45.6881,24818.0
2023-09-20 13:05:00,48.75,48.79,48.74,48.77,29236.0,45.6787,45.7162,45.6693,45.6974,29236.0
2023-09-20 13:10:00,48.77,48.77,48.69,48.69,66250.0,45.6974,45.6974,45.6225,45.6225,66250.0
2023-09-20 13:15:00,48.69,48.72,48.67,48.71,31389.0,45.6225,45.6506,45.6037,45.6412,31389.0
2023-09-20 13:20:00,48.71,48.72,48.66,48.7,28642.0,45.6412,45.6506,45.5944,45.6318,28642.0
2023-09-20 13:25:00,48.7,48.75,48.69,48.7,34137.0,45.6318,45.6787,45.6225,45.6318,34137.0
2023-09-20 13:30:00,48.7,48.72,48.67,48.7,32198.0,45.6318,45.6506,45.6037,45.6318,32198.0
2023-09-20 13:35:00,48.69,48.73,48.67,48.73,37079.0,45.6225,45.6599,45.6037,45.6599,37079.0
2023-09-20 13:40:00,48.71,48.74,48.67,48.68,33812.0,45.6412,45.6693,45.6037,45.6131,33812.0
2023-09-20 13:45:00,48.68,48.72,48.66,48.72,27968.0,45.6131,45.6506,45.5944,45.6506,27968.0
2023-09-20 13:50:00,48.71,48.72,48.61,48.65,62955.0,45.6412,45.6506,45.5475,45.585,62955.0
2023-09-20 13:55:00,48.65,48.75,48.64,48.73,43053.0,45.585,45.6787,45.5756,45.6599,43053.0
2023-09-20 14:00:00,48.71,48.71,48.54,48.68,69886.0,45.6412,45.6412,45.4819,45.6131,69886.0
2023-09-20 14:05:00,48.66,48.77,48.62,48.68,48197.0,45.5944,45.6974,45.5569,45.6131,48197.0
2023-09-20 14:10:00,48.67,48.76,48.63,48.73,53682.0,45.6037,45.6881,45.5662,45.6599,53682.0
2023-09-20 14:15:00,48.72,48.76,48.64,48.65,53970.0,45.6506,45.6881,45.5756,45.585,53970.0
2023-09-20 14:20:00,48.65,48.74,48.62,48.72,66348.0,45.585,45.6693,45.5569,45.6506,66348.0
2023-09-20 14:25:00,48.72,48.77,48.68,48.73,34829.0,45.6506,45.6974,45.6131,45.6599,34829.0
2023-09-20 14:30:00,48.73,48.85,48.71,48.75,102678.0,45.6599,45.7724,45.6412,45.6787,102678.0
2023-09-20 14:35:00,48.75,48.83,48.74,48.77,59795.0,45.6787,45.7536,45.6693,45.6974,59795.0
2023-09-20 14:40:00,48.77,48.77,48.66,48.69,46210.0,45.6974,45.6974,45.5944,45.6225,46210.0
2023-09-20 14:45:00,48.69,48.7,48.53,48.54,70473.0,45.6225,45.6318,45.4725,45.4819,70473.0
2023-09-20 14:50:00,48.54,48.54,48.42,48.44,156608.0,45.4819,45.4819,45.3695,45.3882,156608.0
2023-09-20 14:55:00,48.44,48.53,48.4,48.41,75248.0,45.3882,45.4725,45.3507,45.3601,75248.0
2023-09-20 15:00:00,48.41,48.47,48.38,48.42,132006.0,45.3601,45.4163,45.332,45.3695,132006.0
2023-09-20 15:05:00,48.42,48.45,48.38,48.38,68019.0,45.3695,45.3976,45.332,45.332,68019.0
2023-09-20 15:10:00,48.39,48.41,48.24,48.25,113995.0,45.3414,45.3601,45.2008,45.2102,113995.0
2023-09-20 15:15:00,48.25,48.31,48.13,48.15,153491.0,45.2102,45.2664,45.0977,45.1165,153491.0
2023-09-20 15:20:00,48.16,48.19,48.1,48.18,101424.0,45.1259,45.154,45.0696,45.1446,101424.0
2023-09-20 15:25:00,48.18,48.22,48.16,48.2,90433.0,45.1446,45.1821,45.1259,45.1633,90433.0
2023-09-20 15:30:00,48.2,48.22,48.01,48.03,179919.0,45.1633,45.1821,44.9853,45.004,179919.0
2023-09-20 15:35:00,48.03,48.06,47.92,47.94,260829.0,45.004,45.0322,44.901,44.9197,260829.0
2023-09-20 15:40:00,47.93,48.04,47.92,48.03,206493.0,44.9103,45.0134,44.901,45.004,206493.0
2023-09-20 15:45:00,48.02,48.05,47.93,48.05,185369.0,44.9947,45.0228,44.9103,45.0228,185369.0
2023-09-20 15:50:00,48.05,48.06,48.0,48.06,341339.0,45.0228,45.0322,44.9759,45.0322,341339.0
2023-09-20 15:55:00,48.05,48.06,47.86,47.89,777029.0,45.0228,45.0322,44.8448,44.8729,777029.0
2023-09-21 09:30:00,47.75,47.87,47.54,47.8,337252.0,44.7417,44.8541,44.5449,44.7885,337252.0
2023-09-21 09:35:00,47.78,47.93,47.58,47.6,126274.0,44.7698,44.9103,44.5824,44.6011,126274.0
2023-09-21 09:40:00,47.61,47.65,47.39,47.42,269377.0,44.6105,44.648,44.4044,44.4325,269377.0
2023-09-21 09:45:00,47.43,47.55,47.43,47.5,113878.0,44.4418,44.5543,44.4418,44.5074,113878.0
2023-09-21 09:50:00,47.5,47.53,47.25,47.43,244237.0,44.5074,44.5355,44.2732,44.4418,244237.0
2023-09-21 09:55:00,47.44,47.44,47.24,47.27,121392.0,44.4512,44.4512,44.2638,44.2919,121392.0
2023-09-21 10:00:00,47.28,47.33,46.98,47.0,293700.0,44.3013,44.3481,44.0202,44.0389,293700.0
2023-09-21 10:05:00,47.0,47.07,46.96,47.05,173636.0,44.0389,44.1045,44.0015,44.0858,173636.0
2023-09-21 10:10:00,47.06,47.07,46.93,47.01,205943.0,44.0952,44.1045,43.9733,44.0483,205943.0
2023-09-21 10:15:00,47.01,47.33,47.0,47.3,238853.0,44.0483,44.3481,44.0389,44.32,238853.0
2023-09-21 10:20:00,47.3,47.4,47.29,47.29,109494.0,44.32,44.4137,44.3107,44.3107,109494.0
2023-09-21 10:25:00,47.29,47.31,47.16,47.16,129682.0,44.3107,44.3294,44.1889,44.1889,129682.0
2023-09-21 10:30:00,47.17,47.21,46.96,46.98,203340.0,44.1982,44.2357,44.0015,44.0202,203340.0
2023-09-21 10:35:00,46.98,47.02,46.85,46.97,214339.0,44.0202,44.0577,43.8984,44.0108,214339.0
2023-09-21 10:40:00,46.96,46.98,46.88,46.9,121442.0,44.0015,44.0202,43.9265,43.9452,121442.0
2023-09-21 10:45:00,46.89,46.94,46.77,46.8,206134.0,43.9359,43.9827,43.8234,43.8515,206134.0
2023-09-21 10:50:00,46.8,46.81,46.64,46.67,280161.0,43.8515,43.8609,43.7016,43.7297,280161.0
2023-09-21 10:55:00,46.68,46.68,46.52,46.55,235225.0,43.7391,43.7391,43.5892,43.6173,235225.0
2023-09-21 11:00:00,46.55,46.65,46.53,46.63,231989.0,43.6173,43.711,43.5985,43.6922,231989.0
2023-09-21 11:05:00,46.63,46.68,46.47,46.51,219265.0,43.6922,43.7391,43.5423,43.5798,219265.0
2023-09-21 11:10:00,46.51,46.6,46.43,46.48,145505.0,43.5798,43.6641,43.5048,43.5517,145505.0
2023-09-21 11:15:00,46.49,46.57,46.48,46.54,151190.0,43.5611,43.636,43.5517,43.6079,151190.0
2023-09-21 11:20:00,46.54,46.6,46.52,46.54,187422.0,43.6079,43.6641,43.5892,43.6079,187422.0
2023-09-21 11:25:00,46.53,46.58,46.5,46.52,115723.0,43.5985,43.6454,43.5704,43.5892,115723.0
2023-09-21 11:30:00,46.52,46.68,46.48,46.65,149755.0,43.5892,43.7391,43.5517,43.711,149755.0
2023-09-21 11:35:00,46.65,46.65,46.48,46.54,117201.0,43.711,43.711,43.5517,43.6079,117201.0
2023-09-21 11:40:00,46.54,46.57,46.45,46.51,117098.0,43.6079,43.636,43.5236,43.5798,117098.0
2023-09-21 11:45:00,46.51,46.6,46.51,46.59,96008.0,43.5798,43.6641,43.5798,43.6548,96008.0
2023-09-21 11:50:00,46.58,46.59,46.45,46.45,46223.0,43.6454,43.6548,43.5236,43.5236,46223.0
2023-09-21 11:55:00,46.46,46.51,46.46,46.47,53853.0,43.533,43.5798,43.533,43.5423,53853.0
2023-09-21 12:00:00,46.48,46.49,46.42,46.48,79656.0,43.5517,43.5611,43.4955,43.5517,79656.0
2023-09-21 12:05:00,46.48,46.52,46.44,46.48,164519.0,43.5517,43.5892,43.5142,43.5517,164519.0
2023-09-21 12:10:00,46.47,46.54,46.45,46.53,88351.0,43.5423,43.6079,43.5236,43.5985,88351.0
2023-09-21 12:15:00,46.53,46.62,46.52,46.61,102726.0,43.5985,43.6829,43.5892,43.6735,102726.0
2023-09-21 12:20:00,46.6,46.73,46.6,46.67,141193.0,43.6641,43.7859,43.6641,43.7297,141193.0
2023-09-21 12:25:00,46.68,46.7,46.61,46.66,106302.0,43.7391,43.7578,43.6735,43.7204,106302.0
2023-09-21 12:30:00,46.66,46.67,46.56,46.59,63564.0,43.7204,43.7297,43.6267,43.6548,63564.0
2023-09-21 12:35:00,46.59,46.61,46.54,46.56,57764.0,43.6548,43.6735,43.6079,43.6267,57764.0
2023-09-21 12:40:00,46.55,46.59,46.52,46.55,55798.0,43.6173,43.6548,43.5892,43.6173,55798.0
2023-09-21 12:45:00,46.54,46.58,46.53,46.58,50053.0,43.6079,43.6454,43.5985,43.6454,50053.0
2023-09-21 12:50:00,46.58,46.58,46.53,46.55,48486.0,43.6454,43.6454,43.5985,43.6173,48486.0
2023-09-21 12:55:00,46.55,46.56,46.52,46.53,53764.0,43.6173,43.6267,43.5892,43.5985,53764.0
2023-09-21 13:00:00,46.53,46.6,46.51,46.59,48693.0,43.5985,43.6641,43.5798,43.6548,48693.0
2023-09-21 13:05:00,46.58,46.6,46.53,46.53,52366.0,43.6454,43.6641,43.5985,43.5985,52366.0
2023-09-21 13:10:00,46.54,46.66,46.53,46.64,61608.0,43.6079,43.7204,43.5985,43.7016,61608.0
2023-09-21 13:15:00,46.64,46.76,46.64,46.72,88323.0,43.7016,43.8141,43.7016,43.7766,88323.0
2023-09-21 13:20:00,46.72,46.74,46.68,46.71,52898.0,43.7766,43.7953,43.7391,43.7672,52898.0
2023-09-21 13:25:00,46.71,46.73,46.67,46.68,126474.0,43.7672,43.7859,43.7297,43.7391,126474.0
2023-09-21 13:30:00,46.68,46.72,46.66,46.69,101637.0,43.7391,43.7766,43.7204,43.7485,101637.0
2023-09-21 13:35:00,46.7,46.74,46.69,46.7,79139.0,43.7578,43.7953,43.7485,43.7578,79139.0
2023-09-21 13:40:00,46.7,46.74,46.66,46.66,62074.0,43.7578,43.7953,43.7204,43.7204,62074.0
2023-09-21 13:45:00,46.67,46.71,46.65,46.7,50082.0,43.7297,43.7672,43.711,43.7578,50082.0
2023-09-21 13:50:00,46.7,46.71,46.64,46.69,81474.0,43.7578,43.7672,43.7016,43.7485,81474.0
2023-09-21 13:55:00,46.68,46.69,46.64,46.66,44524.0,43.7391,43.7485,43.7016,43.7204,44524.0
2023-09-21 14:00:00,46.66,46.69,46.65,46.66,45345.0,43.7204,43.7485,43.711,43.7204,45345.0
2023-09-21 14:05:00,46.66,46.7,46.62,46.63,87496.0,43.7204,43.7578,43.6829,43.6922,87496.0
2023-09-21 14:10:00,46.63,46.65,46.58,46.59,70104.0,43.6922,43.711,43.6454,43.6548,70104.0
2023-09-21 14:15:00,46.58,46.59,46.52,46.55,138959.0,43.6454,43.6548,43.5892,43.6173,138959.0
2023-09-21 14:20:00,46.55,46.6,46.53,46.59,75378.0,43.6173,43.6641,43.5985,43.6548,75378.0
2023-09-21 14:25:00,46.6,46.6,46.52,46.53,69750.0,43.6641,43.6641,43.5892,43.5985,69750.0
2023-09-21 14:30:00,46.52,46.53,46.46,46.48,88859.0,43.5892,43.5985,43.533,43.5517,88859.0
2023-09-21 14:35:00,46.48,46.53,46.46,46.51,58948.0,43.5517,43.5985,43.533,43.5798,58948.0
2023-09-21 14:40:00,46.5,46.51,46.4,46.41,106532.0,43.5704,43.5798,43.4767,43.4861,106532.0
2023-09-21 14:45:00,46.42,46.44,46.4,46.42,77637.0,43.4955,43.5142,43.4767,43.4955,77637.0
2023-09-21 14:50:00,46.41,46.45,46.4,46.43,46139.0,43.4861,43.5236,43.4767,43.5048,46139.0
2023-09-21 14:55:00,46.44,46.45,46.4,46.41,63958.0,43.5142,43.5236,43.4767,43.4861,63958.0
2023-09-21 15:00:00,46.41,46.42,46.37,46.4,72879.0,43.4861,43.4955,43.4486,43.4767,72879.0
2023-09-21 15:05:00,46.4,46.4,46.33,46.37,66894.0,43.4767,43.4767,43.4112,43.4486,66894.0
2023-09-21 15:10:00,46.37,46.38,46.26,46.31,149475.0,43.4486,43.458,43.3456,43.3924,149475.0
2023-09-21 15:15:00,46.31,46.31,46.23,46.23,102889.0,43.3924,43.3924,43.3175,43.3175,102889.0
2023-09-21 15:20:00,46.23,46.3,46.2,46.21,89574.0,43.3175,43.383,43.2893,43.2987,89574.0
2023-09-21 15:25:00,46.2,46.23,46.14,46.16,136179.0,43.2893,43.3175,43.2331,43.2519,136179.0
2023-09-21 15:30:00,46.16,46.22,46.11,46.19,146658.0,43.2519,43.3081,43.205,43.28,146658.0
2023-09-21 15:35:00,46.18,46.37,46.18,46.3,230996.0,43.2706,43.4486,43.2706,43.383,230996.0
2023-09-21 15:40:00,46.31,46.35,46.23,46.33,219895.0,43.3924,43.4299,43.3175,43.4112,219895.0
2023-09-21 15:45:00,46.33,46.45,46.31,46.37,365803.0,43.4112,43.5236,43.3924,43.4486,365803.0
2023-09-21 15:50:00,46.36,46.39,46.31,46.37,376530.0,43.4393,43.4674,43.3924,43.4486,376530.0
2023-09-21 15:55:00,46.37,46.45,46.37,46.41,731916.0,43.4486,43.5236,43.4486,43.4861,731916.0
2023-09-22 09:30:00,46.82,46.97,46.78,46.95,247899.0,43.8703,44.0108,43.8328,43.9921,247899.0
2023-09-22 09:35:00,46.95,47.02,46.82,46.96,317651.0,43.9921,44.0577,43.8703,44.0015,317651.0
2023-09-22 09:40:00,46.96,46.97,46.62,46.71,109498.0,44.0015,44.0108,43.6829,43.7672,109498.0
2023-09-22 09:45:00,46.7,46.73,46.51,46.6,109908.0,43.7578,43.7859,43.5798,43.6641,109908.0
2023-09-22 09:50:00,46.6,46.69,46.47,46.49,103502.0,43.6641,43.7485,43.5423,43.5611,103502.0
2023-09-22 09:55:00,46.49,46.72,46.47,46.71,169094.0,43.5611,43.7766,43.5423,43.7672,169094.0
2023-09-22 10:00:00,46.72,46.86,46.68,46.83,164770.0,43.7766,43.9078,43.7391,43.8796,164770.0
2023-09-22 10:05:00,46.83,46.92,46.76,46.8,82709.0,43.8796,43.964,43.8141,43.8515,82709.0
2023-09-22 10:10:00,46.81,46.85,46.6,46.61,93604.0,43.8609,43.8984,43.6641,43.6735,93604.0
2023-09-22 10:15:00,46.61,46.65,46.57,46.61,47871.0,43.6735,43.711,43.636,43.6735,47871.0
2023-09-22 10:20:00,46.61,46.67,46.53,46.62,129503.0,43.6735,43.7297,43.5985,43.6829,129503.0
2023-09-22 10:25:00,46.64,46.69,46.58,46.67,48566.0,43.7016,43.7485,43.6454,43.7297,48566.0
2023-09-22 10:30:00,46.67,46.72,46.66,46.69,68596.0,43.7297,43.7766,43.7204,43.7485,68596.0
2023-09-22 10:35:00,46.69,46.74,46.64,46.68,52545.0,43.7485,43.7953,43.7016,43.7391,52545.0
2023-09-22 10:40:00,46.69,46.72,46.63,46.66,43497.0,43.7485,43.7766,43.6922,43.7204,43497.0
2023-09-22 10:45:00,46.66,46.71,46.63,46.66,69812.0,43.7204,43.7672,43.6922,43.7204,69812.0
2023-09-22 10:50:00,46.66,46.66,46.57,46.58,36075.0,43.7204,43.7204,43.636,43.6454,36075.0
2023-09-22 10:55:00,46.58,46.63,46.5,46.52,58633.0,43.6454,43.6922,43.5704,43.5892,58633.0
2023-09-22 11:00:00,46.52,46.52,46.25,46.28,123477.0,43.5892,43.5892,43.3362,43.3643,123477.0
2023-09-22 11:05:00,46.27,46.38,46.26,46.33,73733.0,43.3549,43.458,43.3456,43.4112,73733.0
2023-09-22 11:10:00,46.33,46.46,46.31,46.44,66556.0,43.4112,43.533,43.3924,43.5142,66556.0
2023-09-22 11:15:00,46.45,46.53,46.4,46.5,72833.0,43.5236,43.5985,43.4767,43.5704,72833.0
2023-09-22 11:20:00,46.51,46.57,46.47,46.55,62727.0,43.5798,43.636,43.5423,43.6173,62727.0
2023-09-22 11:25:00,46.56,46.62,46.54,46.57,60180.0,43.6267,43.6829,43.6079,43.636,60180.0
2023-09-22 11:30:00,46.56,46.56,46.5,46.56,74810.0,43.6267,43.6267,43.5704,43.6267,74810.0
2023-09-22 11:35:00,46.59,46.63,46.57,46.63,41631.0,43.6548,43.6922,43.636,43.6922,41631.0
2023-09-22 11:40:00,46.63,46.63,46.57,46.62,45155.0,43.6922,43.6922,43.636,43.6829,45155.0
2023-09-22 11:45:00,46.61,46.63,46.57,46.58,39904.0,43.6735,43.6922,43.636,43.6454,39904.0
2023-09-22 11:50:00,46.58,46.59,46.5,46.53,30659.0,43.6454,43.6548,43.5704,43.5985,30659.0
2023-09-22 11:55:00,46.53,46.54,46.41,46.43,32662.0,43.5985,43.6079,43.4861,43.5048,32662.0
2023-09-22 12:00:00,46.42,46.44,46.34,46.42,61920.0,43.4955,43.5142,43.4205,43.4955,61920.0
2023-09-22 12:05:00,46.42,46.43,46.32,46.32,43676.0,43.4955,43.5048,43.4018,43.4018,43676.0
2023-09-22 12:10:00,46.32,46.42,46.32,46.38,55757.0,43.4018,43.4955,43.4018,43.458,55757.0
2023-09-22 12:15:00,46.39,46.49,46.38,46.48,37271.0,43.4674,43.5611,43.458,43.5517,37271.0
2023-09-22 12:20:00,46.48,46.55,46.44,46.52,51115.0,43.5517,43.6173,43.5142,43.5892,51115.0
2023-09-22 12:25:00,46.53,46.53,46.42,46.43,36728.0,43.5985,43.5985,43.4955,43.5048,36728.0
2023-09-22 12:30:00,46.43,46.49,46.41,46.46,59277.0,43.5048,43.5611,43.4861,43.533,59277.0
2023-09-22 12:35:00,46.47,46.53,46.46,46.53,77082.0,43.5423,43.5985,43.533,43.5985,77082.0
2023-09-22 12:40:00,46.52,46.56,46.48,46.53,53928.0,43.5892,43.6267,43.5517,43.5985,53928.0
2023-09-22 12:45:00,46.54,46.56,46.52,46.54,35400.0,43.6079,43.6267,43.5892,43.6079,35400.0
2023-09-22 12:50:00,46.53,46.57,46.53,46.55,27913.0,43.5985,43.636,43.5985,43.6173,27913.0
2023-09-22 12:55:00,46.54,46.61,46.54,46.57,33936.0,43.6079,43.6735,43.6079,43.636,33936.0
2023-09-22 13:00:00,46.57,46.68,46.56,46.66,49295.0,43.636,43.7391,43.6267,43.7204,49295.0
2023-09-22 13:05:00,46.66,46.7,46.63,46.65,67128.0,43.7204,43.7578,43.6922,43.711,67128.0
2023-09-22 13:10:00,46.65,46.7,46.63,46.68,47149.0,43.711,43.7578,43.6922,43.7391,47149.0
2023-09-22 13:15:00,46.68,46.71,46.65,46.69,95113.0,43.7391,43.7672,43.711,43.7485,95113.0
2023-09-22 13:20:00,46.69,46.69,46.51,46.54,64735.0,43.7485,43.7485,43.5798,43.6079,64735.0
2023-09-22 13:25:00,46.54,46.55,46.44,46.44,43174.0,43.6079,43.6173,43.5142,43.5142,43174.0
2023-09-22 13:30:00,46.44,46.46,46.41,46.46,27808.0,43.5142,43.533,43.4861,43.533,27808.0
2023-09-22 13:35:00,46.46,46.54,46.41,46.44,47251.0,43.533,43.6079,43.4861,43.5142,47251.0
2023-09-22 13:40:00,46.45,46.45,46.39,46.43,95494.0,43.5236,43.5236,43.4674,43.5048,95494.0
2023-09-22 13:45:00,46.44,46.48,46.43,46.47,31466.0,43.5142,43.5517,43.5048,43.5423,31466.0
2023-09-22 13:50:00,46.47,46.49,46.44,46.47,48878.0,43.5423,43.5611,43.5142,43.5423,48878.0
2023-09-22 13:55:00,46.47,46.49,46.44,46.46,17859.0,43.5423,43.5611,43.5142,43.533,17859.0
2023-09-22 14:00:00,46.46,46.47,46.38,46.39,28110.0,43.533,43.5423,43.458,43.4674,28110.0
2023-09-22 14:05:00,46.39,46.46,46.38,46.44,27646.0,43.4674,43.533,43.458,43.5142,27646.0
2023-09-22 14:10:00,46.44,46.44,46.36,46.41,80912.0,43.5142,43.5142,43.4393,43.4861,80912.0
2023-09-22 14:15:00,46.41,46.42,46.36,46.37,31250.0,43.4861,43.4955,43.4393,43.4486,31250.0
2023-09-22 14:20:00,46.37,46.44,46.36,46.44,40403.0,43.4486,43.5142,43.4393,43.5142,40403.0
2023-09-22 14:25:00,46.45,46.49,46.4,46.41,67619.0,43.5236,43.5611,43.4767,43.4861,67619.0
2023-09-22 14:30:00,46.41,46.43,46.35,46.39,40338.0,43.4861,43.5048,43.4299,43.4674,40338.0
2023-09-22 14:35:00,46.4,46.42,46.33,46.36,56232.0,43.4767,43.4955,43.4112,43.4393,56232.0
2023-09-22 14:40:00,46.36,46.39,46.35,46.36,29065.0,43.4393,43.4674,43.4299,43.4393,29065.0
2023-09-22 14:45:00,46.36,46.4,46.35,46.39,38922.0,43.4393,43.4767,43.4299,43.4674,38922.0
2023-09-22 14:50:00,46.39,46.44,46.37,46.43,66521.0,43.4674,43.5142,43.4486,43.5048,66521.0
2023-09-22 14:55:00,46.43,46.43,46.39,46.43,37000.0,43.5048,43.5048,43.4674,43.5048,37000.0
2023-09-22 15:00:00,46.43,46.57,46.42,46.48,79715.0,43.5048,43.636,43.4955,43.5517,79715.0
2023-09-22 15:05:00,46.47,46.63,46.47,46.61,63506.0,43.5423,43.6922,43.5423,43.6735,63506.0
2023-09-22 15:10:00,46.61,46.64,46.59,46.63,67681.0,43.6735,43.7016,43.6548,43.6922,67681.0
2023-09-22 15:15:00,46.64,46.65,46.58,46.59,77556.0,43.7016,43.711,43.6454,43.6548,77556.0
2023-09-22 15:20:00,46.59,46.71,46.57,46.7,66279.0,43.6548,43.7672,43.636,43.7578,66279.0
2023-09-22 15:25:00,46.71,46.72,46.63,46.66,58153.0,43.7672,43.7766,43.6922,43.7204,58153.0
2023-09-22 15:30:00,46.65,46.68,46.6,46.61,53385.0,43.711,43.7391,43.6641,43.6735,53385.0
2023-09-22 15:35:00,46.6,46.62,46.54,46.55,61695.0,43.6641,43.6829,43.6079,43.6173,61695.0
2023-09-22 15:40:00,46.55,46.57,46.5,46.51,92880.0,43.6173,43.636,43.5704,43.5798,92880.0
2023-09-22 15:45:00,46.51,46.58,46.48,46.58,158681.0,43.5798,43.6454,43.5517,43.6454,158681.0
2023-09-22 15:50:00,46.57,46.59,46.53,46.55,238042.0,43.636,43.6548,43.5985,43.6173,238042.0
2023-09-22 15:55:00,46.55,46.62,46.53,46.61,730324.0,43.6173,43.6829,43.5985,43.6735,730324.0
2023-09-25 09:30:00,46.57,46.71,46.49,46.5,168977.0,43.636,43.7672,43.5611,43.5704,168977.0
2023-09-25 09:35:00,46.51,46.78,46.5,46.59,97250.0,43.5798,43.8328,43.5704,43.6548,97250.0
2023-09-25 09:40:00,46.62,46.72,46.58,46.69,83205.0,43.6829,43.7766,43.6454,43.7485,83205.0
2023-09-25 09:45:00,46.69,46.74,46.62,46.7,112789.0,43.7485,43.7953,43.6829,43.7578,112789.0
2023-09-25 09:50:00,46.7,46.98,46.69,46.96,167441.0,43.7578,44.0202,43.7485,44.0015,167441.0
2023-09-25 09:55:00,46.97,47.18,46.96,47.16,105170.0,44.0108,44.2076,44.0015,44.1889,105170.0
2023-09-25 10:00:00,47.17,47.18,46.89,46.93,127908.0,44.1982,44.2076,43.9359,43.9733,127908.0
2023-09-25 10:05:00,46.91,47.0,46.88,46.91,74270.0,43.9546,44.0389,43.9265,43.9546,74270.0
2023-09-25 10:10:00,46.92,47.04,46.9,47.03,40766.0,43.964,44.0764,43.9452,44.067,40766.0
2023-09-25 10:15:00,47.03,47.15,47.03,47.07,51052.0,44.067,44.1795,44.067,44.1045,51052.0
2023-09-25 10:20:00,47.06,47.13,46.94,46.94,50587.0,44.0952,44.1607,43.9827,43.9827,50587.0
2023-09-25 10:25:00,46.93,47.04,46.87,46.93,68535.0,43.9733,44.0764,43.9171,43.9733,68535.0
2023-09-25 10:30:00,46.93,47.03,46.9,47.03,48814.0,43.9733,44.067,43.9452,44.067,48814.0
2023-09-25 10:35:00,47.03,47.16,47.03,47.15,76100.0,44.067,44.1889,44.067,44.1795,76100.0
2023-09-25 10:40:00,47.14,47.15,47.0,47.01,59552.0,44.1701,44.1795,44.0389,44.0483,59552.0
2023-09-25 10:45:00,47.02,47.11,47.01,47.11,33713.0,44.0577,44.142,44.0483,44.142,33713.0
2023-09-25 10:50:00,47.11,47.11,47.01,47.01,41373.0,44.142,44.142,44.0483,44.0483,41373.0
2023-09-25 10:55:00,47.01,47.01,46.9,46.96,134403.0,44.0483,44.0483,43.9452,44.0015,134403.0
2023-09-25 11:00:00,46.97,47.07,46.92,47.07,61798.0,44.0108,44.1045,43.964,44.1045,61798.0
2023-09-25 11:05:00,47.07,47.35,47.06,47.33,116085.0,44.1045,44.3669,44.0952,44.3481,116085.0
2023-09-25 11:10:00,47.32,47.33,47.23,47.28,46999.0,44.3388,44.3481,44.2544,44.3013,46999.0
2023-09-25 11:15:00,47.28,47.34,47.24,47.33,79076.0,44.3013,44.3575,44.2638,44.3481,79076.0
2023-09-25 11:20:00,47.33,47.33,47.26,47.3,29260.0,44.3481,44.3481,44.2826,44.32,29260.0
2023-09-25 11:25:00,47.3,47.32,47.25,47.27,28081.0,44.32,44.3388,44.2732,44.2919,28081.0
2023-09-25 11:30:00,47.28,47.29,47.22,47.25,19604.0,44.3013,44.3107,44.2451,44.2732,19604.0
2023-09-25 11:35:00,47.25,47.25,47.18,47.18,26634.0,44.2732,44.2732,44.2076,44.2076,26634.0
2023-09-25 11:40:00,47.19,47.3,47.15,47.29,53827.0,44.217,44.32,44.1795,44.3107,53827.0
2023-09-25 11:45:00,47.29,47.35,47.26,47.34,37113.0,44.3107,44.3669,44.2826,44.3575,37113.0
2023-09-25 11:50:00,47.34,47.45,47.32,47.42,69577.0,44.3575,44.4606,44.3388,44.4325,69577.0
2023-09-25 11:55:00,47.42,47.47,47.37,47.4,63426.0,44.4325,44.4793,44.3856,44.4137,63426.0
2023-09-25 12:00:00,47.4,47.42,47.36,47.41,50532.0,44.4137,44.4325,44.3763,44.4231,50532.0
2023-09-25 12:05:00,47.41,47.47,47.38,47.41,22792.0,44.4231,44.4793,44.395,44.4231,22792.0
2023-09-25 12:10:00,47.41,47.42,47.38,47.41,17091.0,44.4231,44.4325,44.395,44.4231,17091.0
2023-09-25 12:15:00,47.41,47.45,47.39,47.45,33565.0,44.4231,44.4606,44.4044,44.4606,33565.0
2023-09-25 12:20:00,47.45,47.52,47.43,47.48,53293.0,44.4606,44.5262,44.4418,44.4887,53293.0
2023-09-25 12:25:00,47.48,47.5,47.46,47.5,15612.0,44.4887,44.5074,44.47,44.5074,15612.0
2023-09-25 12:30:00,47.5,47.53,47.47,47.5,52549.0,44.5074,44.5355,44.4793,44.5074,52549.0
2023-09-25 12:35:00,47.5,47.5,47.38,47.41,139158.0,44.5074,44.5074,44.395,44.4231,139158.0
2023-09-25 12:40:00,47.4,47.45,47.39,47.41,72863.0,44.4137,44.4606,44.4044,44.4231,72863.0
2023-09-25 12:45:00,47.41,47.42,47.37,47.39,30464.0,44.4231,44.4325,44.3856,44.4044,30464.0
2023-09-25 12:50:00,47.39,47.39,47.27,47.37,51885.0,44.4044,44.4044,44.2919,44.3856,51885.0
2023-09-25 12:55:00,47.36,47.38,47.31,47.37,32197.0,44.3763,44.395,44.3294,44.3856,32197.0
2023-09-25 13:00:00,47.37,47.41,47.34,47.41,41358.0,44.3856,44.4231,44.3575,44.4231,41358.0
2023-09-25 13:05:00,47.41,47.5,47.37,47.49,114861.0,44.4231,44.5074,44.3856,44.4981,114861.0
2023-09-25 13:10:00,47.5,47.5,47.45,47.46,42168.0,44.5074,44.5074,44.4606,44.47,42168.0
2023-09-25 13:15:00,47.46,47.56,47.44,47.52,116187.0,44.47,44.5637,44.4512,44.5262,116187.0
2023-09-25 13:20:00,47.51,47.55,47.46,47.47,64009.0,44.5168,44.5543,44.47,44.4793,64009.0
2023-09-25 13:25:00,47.46,47.48,47.38,47.46,41824.0,44.47,44.4887,44.395,44.47,41824.0
2023-09-25 13:30:00,47.46,47.51,47.43,47.5,29913.0,44.47,44.5168,44.4418,44.5074,29913.0
2023-09-25 13:35:00,47.5,47.58,47.49,47.57,64795.0,44.5074,44.5824,44.4981,44.573,64795.0
2023-09-25 13:40:00,47.57,47.57,47.45,47.47,87474.0,44.573,44.573,44.4606,44.4793,87474.0
2023-09-25 13:45:00,47.48,47.5,47.41,47.42,40236.0,44.4887,44.5074,44.4231,44.4325,40236.0
2023-09-25 13:50:00,47.41,47.47,47.39,47.41,36603.0,44.4231,44.4793,44.4044,44.4231,36603.0
2023-09-25 13:55:00,47.41,47.45,47.4,47.42,19822.0,44.4231,44.4606,44.4137,44.4325,19822.0
2023-09-25 14:00:00,47.43,47.47,47.38,47.4,48317.0,44.4418,44.4793,44.395,44.4137,48317.0
2023-09-25 14:05:00,47.4,47.4,47.27,47.28,46201.0,44.4137,44.4137,44.2919,44.3013,46201.0
2023-09-25 14:10:00,47.28,47.31,47.25,47.28,29387.0,44.3013,44.3294,44.2732,44.3013,29387.0
2023-09-25 14:15:00,47.28,47.3,47.25,47.29,19577.0,44.3013,44.32,44.2732,44.3107,19577.0
2023-09-25 14:20:00,47.29,47.3,47.2,47.23,54656.0,44.3107,44.32,44.2263,44.2544,54656.0
2023-09-25 14:25:00,47.23,47.3,47.22,47.27,43763.0,44.2544,44.32,44.2451,44.2919,43763.0
2023-09-25 14:30:00,47.27,47.3,47.25,47.28,25893.0,44.2919,44.32,44.2732,44.3013,25893.0
2023-09-25 14:35:00,47.28,47.38,47.27,47.34,43233.0,44.3013,44.395,44.2919,44.3575,43233.0
2023-09-25 14:40:00,47.33,47.35,47.3,47.32,23344.0,44.3481,44.3669,44.32,44.3388,23344.0
2023-09-25 14:45:00,47.33,47.35,47.3,47.34,46504.0,44.3481,44.3669,44.32,44.3575,46504.0
2023-09-25 14:50:00,47.33,47.35,47.3,47.33,37916.0,44.3481,44.3669,44.32,44.3481,37916.0
2023-09-25 14:55:00,47.32,47.33,47.3,47.32,18729.0,44.3388,44.3481,44.32,44.3388,18729.0
2023-09-25 15:00:00,47.31,47.35,47.23,47.27,40533.0,44.3294,44.3669,44.2544,44.2919,40533.0
2023-09-25 15:05:00,47.27,47.29,47.25,47.27,33357.0,44.2919,44.3107,44.2732,44.2919,33357.0
2023-09-25 15:10:00,47.27,47.38,47.26,47.38,37983.0,44.2919,44.395,44.2826,44.395,37983.0
2023-09-25 15:15:00,47.37,47.53,47.37,47.5,69026.0,44.3856,44.5355,44.3856,44.5074,69026.0
2023-09-25 15:20:00,47.5,47.51,47.4,47.42,40393.0,44.5074,44.5168,44.4137,44.4325,40393.0
2023-09-25 15:25:00,47.42,47.43,47.35,47.41,47107.0,44.4325,44.4418,44.3669,44.4231,47107.0
2023-09-25 15:30:00,47.41,47.46,47.35,47.46,76110.0,44.4231,44.47,44.3669,44.47,76110.0
2023-09-25 15:35:00,47.45,47.52,47.42,47.52,112864.0,44.4606,44.5262,44.4325,44.5262,112864.0
2023-09-25 15:40:00,47.52,47.58,47.5,47.55,137630.0,44.5262,44.5824,44.5074,44.5543,137630.0
2023-09-25 15:45:00,47.55,47.62,47.54,47.59,214534.0,44.5543,44.6199,44.5449,44.5918,214534.0
2023-09-25 15:50:00,47.6,47.63,47.38,47.42,276210.0,44.6011,44.6292,44.395,44.4325,276210.0
2023-09-25 15:55:00,47.42,47.63,47.41,47.52,787713.0,44.4325,44.6292,44.4231,44.5262,787713.0
2023-09-26 09:30:00,46.86,47.12,46.81,47.01,202313.0,43.9078,44.1514,43.8609,44.0483,202313.0
2023-09-26 09:35:00,47.01,47.18,46.94,47.17,199798.0,44.0483,44.2076,43.9827,44.1982,199798.0
2023-09-26 09:40:00,47.18,47.39,47.11,47.37,84765.0,44.2076,44.4044,44.142,44.3856,84765.0
2023-09-26 09:45:00,47.4,47.44,47.19,47.2,108487.0,44.4137,44.4512,44.217,44.2263,108487.0
2023-09-26 09:50:00,47.17,47.19,46.95,47.01,119033.0,44.1982,44.217,43.9921,44.0483,119033.0
2023-09-26 09:55:00,47.0,47.08,46.94,47.05,146570.0,44.0389,44.1139,43.9827,44.0858,146570.0
2023-09-26 10:00:00,47.02,47.13,47.0,47.0,59351.0,44.0577,44.1607,44.0389,44.0389,59351.0
2023-09-26 10:05:00,46.99,47.13,46.98,47.08,59443.0,44.0296,44.1607,44.0202,44.1139,59443.0
2023-09-26 10:10:00,47.09,47.09,46.91,46.95,77820.0,44.1233,44.1233,43.9546,43.9921,77820.0
2023-09-26 10:15:00,46.95,46.96,46.8,46.84,103069.0,43.9921,44.0015,43.8515,43.889,103069.0
2023-09-26 10:20:00,46.84,46.94,46.82,46.88,94844.0,43.889,43.9827,43.8703,43.9265,94844.0
2023-09-26 10:25:00,46.89,47.05,46.86,47.05,125624.0,43.9359,44.0858,43.9078,44.0858,125624.0
2023-09-26 10:30:00,47.05,47.12,47.0,47.07,71483.0,44.0858,44.1514,44.0389,44.1045,71483.0
2023-09-26 10:35:00,47.07,47.16,47.01,47.16,56978.0,44.1045,44.1889,44.0483,44.1889,56978.0
2023-09-26 10:40:00,47.16,47.24,47.14,47.2,104406.0,44.1889,44.2638,44.1701,44.2263,104406.0
2023-09-26 10:45:00,47.21,47.29,47.16,47.19,48456.0,44.2357,44.3107,44.1889,44.217,48456.0
2023-09-26 10:50:00,47.19,47.27,47.18,47.23,98374.0,44.217,44.2919,44.2076,44.2544,98374.0
2023-09-26 10:55:00,47.23,47.26,47.19,47.24,83038.0,44.2544,44.2826,44.217,44.2638,83038.0
2023-09-26 11:00:00,47.24,47.3,47.19,47.22,46971.0,44.2638,44.32,44.217,44.2451,46971.0
2023-09-26 11:05:00,47.21,47.23,47.12,47.19,34565.0,44.2357,44.2544,44.1514,44.217,34565.0
2023-09-26 11:10:00,47.2,47.26,47.18,47.23,67100.0,44.2263,44.2826,44.2076,44.2544,67100.0
2023-09-26 11:15:00,47.23,47.25,47.18,47.21,30264.0,44.2544,44.2732,44.2076,44.2357,30264.0
2023-09-26 11:20:00,47.2,47.26,47.19,47.25,25732.0,44.2263,44.2826,44.217,44.2732,25732.0
2023-09-26 11:25:00,47.24,47.26,47.16,47.19,31548.0,44.2638,44.2826,44.1889,44.217,31548.0
2023-09-26 11:30:00,47.18,47.26,47.15,47.26,49099.0,44.2076,44.2826,44.1795,44.2826,49099.0
2023-09-26 11:35:00,47.25,47.25,47.19,47.24,64754.0,44.2732,44.2732,44.217,44.2638,64754.0
2023-09-26 11:40:00,47.23,47.24,47.19,47.2,37717.0,44.2544,44.2638,44.217,44.2263,37717.0
2023-09-26 11:45:00,47.2,47.23,47.18,47.21,35484.0,44.2263,44.2544,44.2076,44.2357,35484.0
2023-09-26 11:50:00,47.2,47.41,47.19,47.35,78837.0,44.2263,44.4231,44.217,44.3669,78837.0
2023-09-26 11:55:00,47.34,47.43,47.33,47.39,85593.0,44.3575,44.4418,44.3481,44.4044,85593.0
2023-09-26 12:00:00,47.4,47.45,47.37,47.4,24887.0,44.4137,44.4606,44.3856,44.4137,24887.0
2023-09-26 12:05:00,47.4,47.57,47.39,47.55,73076.0,44.4137,44.573,44.4044,44.5543,73076.0
2023-09-26 12:10:00,47.55,47.55,47.47,47.48,36939.0,44.5543,44.5543,44.4793,44.4887,36939.0
2023-09-26 12:15:00,47.48,47.51,47.4,47.41,51787.0,44.4887,44.5168,44.4137,44.4231,51787.0
2023-09-26 12:20:00,47.41,47.45,47.37,47.45,38444.0,44.4231,44.4606,44.3856,44.4606,38444.0
2023-09-26 12:25:00,47.45,47.45,47.35,47.39,40899.0,44.4606,44.4606,44.3669,44.4044,40899.0
2023-09-26 12:30:00,47.4,47.41,47.36,47.37,37019.0,44.4137,44.4231,44.3763,44.3856,37019.0
2023-09-26 12:35:00,47.37,47.41,47.34,47.36,59937.0,44.3856,44.4231,44.3575,44.3763,59937.0
2023-09-26 12:40:00,47.36,47.39,47.33,47.36,36098.0,44.3763,44.4044,44.3481,44.3763,36098.0
2023-09-26 12:45:00,47.35,47.36,47.31,47.32,36135.0,44.3669,44.3763,44.3294,44.3388,36135.0
2023-09-26 12:50:00,47.32,47.39,47.3,47.32,68178.0,44.3388,44.4044,44.32,44.3388,68178.0
2023-09-26 12:55:00,47.31,47.34,47.28,47.3,66191.0,44.3294,44.3575,44.3013,44.32,66191.0
2023-09-26 13:00:00,47.3,47.33,47.27,47.28,41783.0,44.32,44.3481,44.2919,44.3013,41783.0
2023-09-26 13:05:00,47.28,47.29,47.16,47.27,44834.0,44.3013,44.3107,44.1889,44.2919,44834.0
2023-09-26 13:10:00,47.25,47.28,47.22,47.25,36654.0,44.2732,44.3013,44.2451,44.2732,36654.0
2023-09-26 13:15:00,47.25,47.27,47.2,47.21,21048.0,44.2732,44.2919,44.2263,44.2357,21048.0
2023-09-26 13:20:00,47.21,47.23,47.17,47.18,26688.0,44.2357,44.2544,44.1982,44.2076,26688.0
2023-09-26 13:25:00,47.18,47.2,47.15,47.17,38396.0,44.2076,44.2263,44.1795,44.1982,38396.0
2023-09-26 13:30:00,47.17,47.21,47.12,47.12,39830.0,44.1982,44.2357,44.1514,44.1514,39830.0
2023-09-26 13:35:00,47.12,47.12,47.05,47.11,93416.0,44.1514,44.1514,44.0858,44.142,93416.0
2023-09-26 13:40:00,47.11,47.11,47.08,47.09,101511.0,44.142,44.142,44.1139,44.1233,101511.0
2023-09-26 13:45:00,47.09,47.1,47.04,47.05,43754.0,44.1233,44.1326,44.0764,44.0858,43754.0
2023-09-26 13:50:00,47.06,47.11,47.04,47.05,49748.0,44.0952,44.142,44.0764,44.0858,49748.0
2023-09-26 13:55:00,47.05,47.12,47.04,47.07,76270.0,44.0858,44.1514,44.0764,44.1045,76270.0
2023-09-26 14:00:00,47.07,47.09,47.0,47.03,80106.0,44.1045,44.1233,44.0389,44.067,80106.0
2023-09-26 14:05:00,47.02,47.05,46.95,46.96,61877.0,44.0577,44.0858,43.9921,44.0015,61877.0
2023-09-26 14:10:00,46.96,46.98,46.89,46.95,66401.0,44.0015,44.0202,43.9359,43.9921,66401.0
2023-09-26 14:15:00,46.94,46.94,46.86,46.87,47815.0,43.9827,43.9827,43.9078,43.9171,47815.0
2023-09-26 14:20:00,46.88,46.89,46.84,46.89,50597.0,43.9265,43.9359,43.889,43.9359,50597.0
2023-09-26 14:25:00,46.88,46.89,46.85,46.86,28947.0,43.9265,43.9359,43.8984,43.9078,28947.0
2023-09-26 14:30:00,46.86,46.92,46.82,46.89,43359.0,43.9078,43.964,43.8703,43.9359,43359.0
2023-09-26 14:35:00,46.89,46.92,46.87,46.88,56746.0,43.9359,43.964,43.9171,43.9265,56746.0
2023-09-26 14:40:00,46.88,46.9,46.83,46.86,47729.0,43.9265,43.9452,43.8796,43.9078,47729.0
2023-09-26 14:45:00,46.86,46.94,46.85,46.92,39625.0,43.9078,43.9827,43.8984,43.964,39625.0
2023-09-26 14:50:00,46.92,46.97,46.89,46.91,53711.0,43.964,44.0108,43.9359,43.9546,53711.0
2023-09-26 14:55:00,46.91,46.94,46.88,46.94,38890.0,43.9546,43.9827,43.9265,43.9827,38890.0
2023-09-26 15:00:00,46.94,46.96,46.91,46.91,44973.0,43.9827,44.0015,43.9546,43.9546,44973.0
2023-09-26 15:05:00,46.91,47.02,46.91,46.98,54829.0,43.9546,44.0577,43.9546,44.0202,54829.0
2023-09-26 15:10:00,46.98,47.01,46.97,46.98,60616.0,44.0202,44.0483,44.0108,44.0202,60616.0
2023-09-26 15:15:00,46.98,46.99,46.9,46.91,43084.0,44.0202,44.0296,43.9452,43.9546,43084.0
2023-09-26 15:20:00,46.9,46.95,46.88,46.9,52166.0,43.9452,43.9921,43.9265,43.9452,52166.0
2023-09-26 15:25:00,46.9,46.91,46.82,46.84,123672.0,43.9452,43.9546,43.8703,43.889,123672.0
2023-09-26 15:30:00,46.83,46.86,46.8,46.84,120171.0,43.8796,43.9078,43.8515,43.889,120171.0
2023-09-26 15:35:00,46.84,46.95,46.83,46.94,176105.0,43.889,43.9921,43.8796,43.9827,176105.0
2023-09-26 15:40:00,46.94,46.94,46.83,46.88,97969.0,43.9827,43.9827,43.8796,43.9265,97969.0
2023-09-26 15:45:00,46.87,46.94,46.82,46.9,148490.0,43.9171,43.9827,43.8703,43.9452,148490.0
2023-09-26 15:50:00,46.89,46.91,46.81,46.89,231122.0,43.9359,43.9546,43.8609,43.9359,231122.0
2023-09-26 15:55:00,46.89,46.97,46.87,46.95,387032.0,43.9359,44.0108,43.9171,43.9921,387032.0
2023-09-27 09:30:00,47.78,48.09,47.68,47.98,277568.0,44.7698,45.0603,44.6761,44.9572,277568.0
2023-09-27 09:35:00,47.98,48.1,47.9,47.91,189874.0,44.9572,45.0696,44.8822,44.8916,189874.0
2023-09-27 09:40:00,47.92,47.93,47.65,47.79,85005.0,44.901,44.9103,44.648,44.7792,85005.0
2023-09-27 09:45:00,47.8,47.88,47.68,47.83,163258.0,44.7885,44.8635,44.6761,44.8166,163258.0
2023-09-27 09:50:00,47.83,48.09,47.8,47.98,120579.0,44.8166,45.0603,44.7885,44.9572,120579.0
2023-09-27 09:55:00,47.98,48.04,47.95,48.01,79054.0,44.9572,45.0134,44.9291,44.9853,79054.0
2023-09-27 10:00:00,48.0,48.01,47.85,47.96,157713.0,44.9759,44.9853,44.8354,44.9385,157713.0
2023-09-27 10:05:00,47.96,48.07,47.95,48.04,152332.0,44.9385,45.0415,44.9291,45.0134,152332.0
2023-09-27 10:10:00,48.04,48.05,47.92,47.98,79494.0,45.0134,45.0228,44.901,44.9572,79494.0
2023-09-27 10:15:00,47.98,48.01,47.88,47.93,69173.0,44.9572,44.9853,44.8635,44.9103,69173.0
2023-09-27 10:20:00,47.93,48.12,47.92,48.12,175500.0,44.9103,45.0884,44.901,45.0884,175500.0
2023-09-27 10:25:00,48.12,48.16,47.96,48.0,87258.0,45.0884,45.1259,44.9385,44.9759,87258.0
2023-09-27 10:30:00,48.0,48.03,47.87,48.03,65676.0,44.9759,45.004,44.8541,45.004,65676.0
2023-09-27 10:35:00,48.03,48.16,48.02,48.15,176026.0,45.004,45.1259,44.9947,45.1165,176026.0
2023-09-27 10:40:00,48.15,48.31,48.12,48.29,132121.0,45.1165,45.2664,45.0884,45.2477,132121.0
2023-09-27 10:45:00,48.3,48.42,48.18,48.41,112444.0,45.257,45.3695,45.1446,45.3601,112444.0
2023-09-27 10:50:00,48.41,48.43,48.18,48.22,237960.0,45.3601,45.3788,45.1446,45.1821,237960.0
2023-09-27 10:55:00,48.22,48.33,48.21,48.3,95061.0,45.1821,45.2851,45.1727,45.257,95061.0
2023-09-27 11:00:00,48.3,48.61,48.29,48.6,165734.0,45.257,45.5475,45.2477,45.5381,165734.0
2023-09-27 11:05:00,48.6,48.64,48.5,48.57,92893.0,45.5381,45.5756,45.4444,45.51,92893.0
2023-09-27 11:10:00,48.56,48.57,48.5,48.54,63021.0,45.5007,45.51,45.4444,45.4819,63021.0
2023-09-27 11:15:00,48.54,48.62,48.51,48.55,82564.0,45.4819,45.5569,45.4538,45.4913,82564.0
2023-09-27 11:20:00,48.55,48.61,48.53,48.56,65659.0,45.4913,45.5475,45.4725,45.5007,65659.0
2023-09-27 11:25:00,48.57,48.64,48.54,48.59,100360.0,45.51,45.5756,45.4819,45.5288,100360.0
2023-09-27 11:30:00,48.6,48.62,48.52,48.54,70885.0,45.5381,45.5569,45.4632,45.4819,70885.0
2023-09-27 11:35:00,48.54,48.62,48.49,48.5,55401.0,45.4819,45.5569,45.4351,45.4444,55401.0
2023-09-27 11:40:00,48.5,48.55,48.47,48.54,57411.0,45.4444,45.4913,45.4163,45.4819,57411.0
2023-09-27 11:45:00,48.53,48.56,48.34,48.46,221533.0,45.4725,45.5007,45.2945,45.407,221533.0
2023-09-27 11:50:00,48.46,48.53,48.45,48.48,50243.0,45.407,45.4725,45.3976,45.4257,50243.0
2023-09-27 11:55:00,48.48,48.58,48.47,48.58,74446.0,45.4257,45.5194,45.4163,45.5194,74446.0
2023-09-27 12:00:00,48.58,48.62,48.54,48.57,119507.0,45.5194,45.5569,45.4819,45.51,119507.0
2023-09-27 12:05:00,48.57,48.67,48.52,48.62,145878.0,45.51,45.6037,45.4632,45.5569,145878.0
2023-09-27 12:10:00,48.62,48.68,48.59,48.62,78713.0,45.5569,45.6131,45.5288,45.5569,78713.0
2023-09-27 12:15:00,48.61,48.63,48.56,48.56,41933.0,45.5475,45.5662,45.5007,45.5007,41933.0
2023-09-27 12:20:00,48.57,48.57,48.48,48.51,83293.0,45.51,45.51,45.4257,45.4538,83293.0
2023-09-27 12:25:00,48.51,48.51,48.38,48.44,178844.0,45.4538,45.4538,45.332,45.3882,178844.0
2023-09-27 12:30:00,48.44,48.53,48.39,48.51,67530.0,45.3882,45.4725,45.3414,45.4538,67530.0
2023-09-27 12:35:00,48.5,48.53,48.47,48.52,42283.0,45.4444,45.4725,45.4163,45.4632,42283.0
2023-09-27 12:40:00,48.52,48.64,48.5,48.6,79826.0,45.4632,45.5756,45.4444,45.5381,79826.0
2023-09-27 12:45:00,48.6,48.63,48.56,48.59,44802.0,45.5381,45.5662,45.5007,45.5288,44802.0
2023-09-27 12:50:00,48.59,48.59,48.54,48.55,43805.0,45.5288,45.5288,45.4819,45.4913,43805.0
2023-09-27 12:55:00,48.55,48.59,48.51,48.52,82544.0,45.4913,45.5288,45.4538,45.4632,82544.0
2023-09-27 13:00:00,48.52,48.59,48.5,48.51,138498.0,45.4632,45.5288,45.4444,45.4538,138498.0
2023-09-27 13:05:00,48.5,48.53,48.46,48.48,80396.0,45.4444,45.4725,45.407,45.4257,80396.0
2023-09-27 13:10:00,48.48,48.48,48.33,48.34,107984.0,45.4257,45.4257,45.2851,45.2945,107984.0
2023-09-27 13:15:00,48.33,48.39,48.29,48.36,82332.0,45.2851,45.3414,45.2477,45.3133,82332.0
2023-09-27 13:20:00,48.35,48.36,48.21,48.23,73650.0,45.3039,45.3133,45.1727,45.1914,73650.0
2023-09-27 13:25:00,48.23,48.23,48.16,48.2,87748.0,45.1914,45.1914,45.1259,45.1633,87748.0
2023-09-27 13:30:00,48.19,48.29,48.17,48.27,75878.0,45.154,45.2477,45.1352,45.2289,75878.0
2023-09-27 13:35:00,48.28,48.32,48.22,48.27,48152.0,45.2383,45.2758,45.1821,45.2289,48152.0
2023-09-27 13:40:00,48.26,48.31,48.18,48.3,48038.0,45.2196,45.2664,45.1446,45.257,48038.0
2023-09-27 13:45:00,48.31,48.47,48.3,48.44,131079.0,45.2664,45.4163,45.257,45.3882,131079.0
2023-09-27 13:50:00,48.43,48.56,48.42,48.51,65448.0,45.3788,45.5007,45.3695,45.4538,65448.0
2023-09-27 13:55:00,48.51,48.55,48.5,48.54,55330.0,45.4538,45.4913,45.4444,45.4819,55330.0
2023-09-27 14:00:00,48.54,48.58,48.51,48.54,75038.0,45.4819,45.5194,45.4538,45.4819,75038.0
2023-09-27 14:05:00,48.54,48.57,48.48,48.5,74363.0,45.4819,45.51,45.4257,45.4444,74363.0
2023-09-27 14:10:00,48.51,48.65,48.5,48.62,115458.0,45.4538,45.585,45.4444,45.5569,115458.0
2023-09-27 14:15:00,48.63,48.66,48.6,48.66,68603.0,45.5662,45.5944,45.5381,45.5944,68603.0
2023-09-27 14:20:00,48.66,48.74,48.64,48.72,84232.0,45.5944,45.6693,45.5756,45.6506,84232.0
2023-09-27 14:25:00,48.73,48.81,48.68,48.8,107696.0,45.6599,45.7349,45.6131,45.7255,107696.0
2023-09-27 14:30:00,48.81,48.93,48.81,48.88,141601.0,45.7349,45.8473,45.7349,45.8005,141601.0
2023-09-27 14:35:00,48.88,48.97,48.88,48.96,92273.0,45.8005,45.8848,45.8005,45.8755,92273.0
2023-09-27 14:40:00,48.96,48.97,48.87,48.97,74582.0,45.8755,45.8848,45.7911,45.8848,74582.0
2023-09-27 14:45:00,48.97,49.01,48.93,48.95,89344.0,45.8848,45.9223,45.8473,45.8661,89344.0
2023-09-27 14:50:00,48.95,49.01,48.95,49.01,89868.0,45.8661,45.9223,45.8661,45.9223,89868.0
2023-09-27 14:55:00,49.01,49.07,48.98,49.07,83718.0,45.9223,45.9785,45.8942,45.9785,83718.0
2023-09-27 15:00:00,49.06,49.14,48.97,49.13,92738.0,45.9692,46.0441,45.8848,46.0347,92738.0
2023-09-27 15:05:00,49.14,49.19,49.11,49.17,152512.0,46.0441,46.091,46.016,46.0722,152512.0
2023-09-27 15:10:00,49.18,49.2,49.07,49.08,114985.0,46.0816,46.1003,45.9785,45.9879,114985.0
2023-09-27 15:15:00,49.08,49.1,49.0,49.01,100678.0,45.9879,46.0066,45.9129,45.9223,100678.0
2023-09-27 15:20:00,49.02,49.14,49.01,49.09,137146.0,45.9317,46.0441,45.9223,45.9973,137146.0
2023-09-27 15:25:00,49.09,49.21,49.09,49.13,127943.0,45.9973,46.1097,45.9973,46.0347,127943.0
2023-09-27 15:30:00,49.13,49.14,49.06,49.1,106880.0,46.0347,46.0441,45.9692,46.0066,106880.0
2023-09-27 15:35:00,49.1,49.1,48.92,48.94,191455.0,46.0066,46.0066,45.838,45.8567,191455.0
2023-09-27 15:40:00,48.93,48.94,48.83,48.84,187982.0,45.8473,45.8567,45.7536,45.763,187982.0
2023-09-27 15:45:00,48.83,48.85,48.76,48.79,164860.0,45.7536,45.7724,45.6881,45.7162,164860.0
2023-09-27 15:50:00,48.79,48.89,48.75,48.8,327168.0,45.7162,45.8099,45.6787,45.7255,327168.0
2023-09-27 15:55:00,48.8,48.89,48.79,48.84,604277.0,45.7255,45.8099,45.7162,45.763,604277.0
2023-09-28 09:30:00,48.75,49.1,48.72,48.97,191844.0,45.6787,46.0066,45.6506,45.8848,191844.0
2023-09-28 09:35:00,48.97,49.01,48.76,48.79,96647.0,45.8848,45.9223,45.6881,45.7162,96647.0
2023-09-28 09:40:00,48.78,48.8,48.51,48.55,78713.0,45.7068,45.7255,45.4538,45.4913,78713.0
2023-09-28 09:45:00,48.55,48.9,48.54,48.85,109192.0,45.4913,45.8192,45.4819,45.7724,109192.0
2023-09-28 09:50:00,48.86,48.99,48.85,48.94,77956.0,45.7818,45.9036,45.7724,45.8567,77956.0
2023-09-28 09:55:00,48.93,48.99,48.84,48.94,78017.0,45.8473,45.9036,45.763,45.8567,78017.0
2023-09-28 10:00:00,48.93,48.96,48.78,48.79,79089.0,45.8473,45.8755,45.7068,45.7162,79089.0
2023-09-28 10:05:00,48.8,48.86,48.73,48.75,41903.0,45.7255,45.7818,45.6599,45.6787,41903.0
2023-09-28 10:10:00,48.73,48.79,48.7,48.78,70939.0,45.6599,45.7162,45.6318,45.7068,70939.0
2023-09-28 10:15:00,48.79,48.82,48.58,48.72,69721.0,45.7162,45.7443,45.5194,45.6506,69721.0
2023-09-28 10:20:00,48.72,48.76,48.65,48.7,39118.0,45.6506,45.6881,45.585,45.6318,39118.0
2023-09-28 10:25:00,48.71,48.78,48.67,48.76,43868.0,45.6412,45.7068,45.6037,45.6881,43868.0
2023-09-28 10:30:00,48.77,48.83,48.67,48.83,91807.0,45.6974,45.7536,45.6037,45.7536,91807.0
2023-09-28 10:35:00,48.82,49.05,48.82,49.03,101600.0,45.7443,45.9598,45.7443,45.941,101600.0
2023-09-28 10:40:00,49.03,49.04,48.91,49.04,61041.0,45.941,45.9504,45.8286,45.9504,61041.0
2023-09-28 10:45:00,49.03,49.07,48.92,48.92,63750.0,45.941,45.9785,45.838,45.838,63750.0
2023-09-28 10:50:00,48.92,48.97,48.88,48.93,51889.0,45.838,45.8848,45.8005,45.8473,51889.0
2023-09-28 10:55:00,48.93,48.95,48.8,48.94,67479.0,45.8473,45.8661,45.7255,45.8567,67479.0
2023-09-28 11:00:00,48.94,49.03,48.9,49.02,75907.0,45.8567,45.941,45.8192,45.9317,75907.0
2023-09-28 11:05:00,49.03,49.13,49.02,49.07,78136.0,45.941,46.0347,45.9317,45.9785,78136.0
2023-09-28 11:10:00,49.07,49.08,48.99,49.0,76952.0,45.9785,45.9879,45.9036,45.9129,76952.0
2023-09-28 11:15:00,48.99,48.99,48.89,48.93,61963.0,45.9036,45.9036,45.8099,45.8473,61963.0
2023-09-28 11:20:00,48.94,49.05,48.92,49.05,39499.0,45.8567,45.9598,45.838,45.9598,39499.0
2023-09-28 11:25:00,49.07,49.11,49.04,49.08,41122.0,45.9785,46.016,45.9504,45.9879,41122.0
2023-09-28 11:30:00,49.07,49.09,48.97,48.99,30070.0,45.9785,45.9973,45.8848,45.9036,30070.0
2023-09-28 11:35:00,48.98,49.06,48.98,49.0,37315.0,45.8942,45.9692,45.8942,45.9129,37315.0
2023-09-28 11:40:00,48.99,49.03,48.97,49.02,29720.0,45.9036,45.941,45.8848,45.9317,29720.0
2023-09-28 11:45:00,49.02,49.06,48.94,48.96,33276.0,45.9317,45.9692,45.8567,45.8755,33276.0
2023-09-28 11:50:00,48.96,48.99,48.88,48.9,71430.0,45.8755,45.9036,45.8005,45.8192,71430.0
2023-09-28 11:55:00,48.91,48.92,48.81,48.88,68112.0,45.8286,45.838,45.7349,45.8005,68112.0
2023-09-28 12:00:00,48.87,48.88,48.8,48.81,71352.0,45.7911,45.8005,45.7255,45.7349,71352.0
2023-09-28 12:05:00,48.81,48.82,48.71,48.8,48555.0,45.7349,45.7443,45.6412,45.7255,48555.0
2023-09-28 12:10:00,48.8,48.82,48.74,48.79,40300.0,45.7255,45.7443,45.6693,45.7162,40300.0
2023-09-28 12:15:00,48.79,48.85,48.78,48.84,37258.0,45.7162,45.7724,45.7068,45.763,37258.0
2023-09-28 12:20:00,48.84,48.85,48.78,48.82,38910.0,45.763,45.7724,45.7068,45.7443,38910.0
2023-09-28 12:25:00,48.82,48.95,48.82,48.95,57260.0,45.7443,45.8661,45.7443,45.8661,57260.0
2023-09-28 12:30:00,48.95,48.97,48.82,48.83,42278.0,45.8661,45.8848,45.7443,45.7536,42278.0
2023-09-28 12:35:00,48.82,48.88,48.82,48.84,33174.0,45.7443,45.8005,45.7443,45.763,33174.0
2023-09-28 12:40:00,48.84,48.9,48.83,48.87,22029.0,45.763,45.8192,45.7536,45.7911,22029.0
2023-09-28 12:45:00,48.86,48.86,48.77,48.8,42431.0,45.7818,45.7818,45.6974,45.7255,42431.0
2023-09-28 12:50:00,48.79,48.84,48.72,48.72,41383.0,45.7162,45.763,45.6506,45.6506,41383.0
2023-09-28 12:55:00,48.71,48.79,48.7,48.77,25431.0,45.6412,45.7162,45.6318,45.6974,25431.0
2023-09-28 13:00:00,48.78,48.82,48.71,48.72,65263.0,45.7068,45.7443,45.6412,45.6506,65263.0
2023-09-28 13:05:00,48.72,48.8,48.69,48.79,76194.0,45.6506,45.7255,45.6225,45.7162,76194.0
2023-09-28 13:10:00,48.8,48.8,48.7,48.72,50402.0,45.7255,45.7255,45.6318,45.6506,50402.0
2023-09-28 13:15:00,48.72,48.74,48.61,48.63,61321.0,45.6506,45.6693,45.5475,45.5662,61321.0
2023-09-28 13:20:00,48.62,48.63,48.45,48.59,225030.0,45.5569,45.5662,45.3976,45.5288,225030.0
2023-09-28 13:25:00,48.59,48.59,48.36,48.38,102897.0,45.5288,45.5288,45.3133,45.332,102897.0
2023-09-28 13:30:00,48.37,48.44,48.31,48.43,128721.0,45.3226,45.3882,45.2664,45.3788,128721.0
2023-09-28 13:35:00,48.43,48.54,48.43,48.51,50580.0,45.3788,45.4819,45.3788,45.4538,50580.0
2023-09-28 13:40:00,48.5,48.57,48.46,48.52,66127.0,45.4444,45.51,45.407,45.4632,66127.0
2023-09-28 13:45:00,48.52,48.6,48.5,48.56,32898.0,45.4632,45.5381,45.4444,45.5007,32898.0
2023-09-28 13:50:00,48.57,48.57,48.51,48.57,46697.0,45.51,45.51,45.4538,45.51,46697.0
2023-09-28 13:55:00,48.57,48.59,48.53,48.56,19950.0,45.51,45.5288,45.4725,45.5007,19950.0
2023-09-28 14:00:00,48.56,48.6,48.52,48.57,62309.0,45.5007,45.5381,45.4632,45.51,62309.0
2023-09-28 14:05:00,48.57,48.66,48.55,48.66,22335.0,45.51,45.5944,45.4913,45.5944,22335.0
2023-09-28 14:10:00,48.66,48.68,48.62,48.66,26028.0,45.5944,45.6131,45.5569,45.5944,26028.0
2023-09-28 14:15:00,48.66,48.72,48.65,48.68,26070.0,45.5944,45.6506,45.585,45.6131,26070.0
2023-09-28 14:20:00,48.69,48.71,48.64,48.66,40545.0,45.6225,45.6412,45.5756,45.5944,40545.0
2023-09-28 14:25:00,48.66,48.7,48.66,48.68,29332.0,45.5944,45.6318,45.5944,45.6131,29332.0
2023-09-28 14:30:00,48.68,48.76,48.62,48.62,45327.0,45.6131,45.6881,45.5569,45.5569,45327.0
2023-09-28 14:35:00,48.62,48.67,48.57,48.66,50814.0,45.5569,45.6037,45.51,45.5944,50814.0
2023-09-28 14:40:00,48.66,48.75,48.65,48.72,36568.0,45.5944,45.6787,45.585,45.6506,36568.0
2023-09-28 14:45:00,48.72,48.79,48.72,48.79,45587.0,45.6506,45.7162,45.6506,45.7162,45587.0
2023-09-28 14:50:00,48.79,48.82,48.75,48.79,38240.0,45.7162,45.7443,45.6787,45.7162,38240.0
2023-09-28 14:55:00,48.8,48.83,48.75,48.83,27366.0,45.7255,45.7536,45.6787,45.7536,27366.0
2023-09-28 15:00:00,48.84,48.88,48.82,48.86,39663.0,45.763,45.8005,45.7443,45.7818,39663.0
2023-09-28 15:05:00,48.86,48.89,48.83,48.88,34391.0,45.7818,45.8099,45.7536,45.8005,34391.0
2023-09-28 15:10:00,48.89,48.93,48.87,48.91,42858.0,45.8099,45.8473,45.7911,45.8286,42858.0
2023-09-28 15:15:00,48.91,48.96,48.9,48.92,41089.0,45.8286,45.8755,45.8192,45.838,41089.0
2023-09-28 15:20:00,48.92,48.94,48.88,48.91,56767.0,45.838,45.8567,45.8005,45.8286,56767.0
2023-09-28 15:25:00,48.91,48.93,48.86,48.91,61084.0,45.8286,45.8473,45.7818,45.8286,61084.0
2023-09-28 15:30:00,48.9,48.91,48.79,48.82,76513.0,45.8192,45.8286,45.7162,45.7443,76513.0
2023-09-28 15:35:00,48.82,48.82,48.72,48.73,76424.0,45.7443,45.7443,45.6506,45.6599,76424.0
2023-09-28 15:40:00,48.73,48.82,48.71,48.82,65880.0,45.6599,45.7443,45.6412,45.7443,65880.0
2023-09-28 15:45:00,48.81,48.83,48.72,48.75,86187.0,45.7349,45.7536,45.6506,45.6787,86187.0
2023-09-28 15:50:00,48.76,48.86,48.74,48.8,149559.0,45.6881,45.7818,45.6693,45.7255,149559.0
2023-09-28 15:55:00,48.8,48.88,48.79,48.8,306350.0,45.7255,45.8005,45.7162,45.7255,306350.0
2023-09-29 09:30:00,49.0,49.04,48.69,48.75,217706.0,45.9129,45.9504,45.6225,45.6787,217706.0
2023-09-29 09:35:00,48.71,48.86,48.68,48.77,60677.0,45.6412,45.7818,45.6131,45.6974,60677.0
2023-09-29 09:40:00,48.78,48.85,48.7,48.7,134599.0,45.7068,45.7724,45.6318,45.6318,134599.0
2023-09-29 09:45:00,48.69,48.71,48.44,48.46,71346.0,45.6225,45.6412,45.3882,45.407,71346.0
2023-09-29 09:50:00,48.45,48.62,48.44,48.61,96060.0,45.3976,45.5569,45.3882,45.5475,96060.0
2023-09-29 09:55:00,48.62,48.7,48.51,48.68,94999.0,45.5569,45.6318,45.4538,45.6131,94999.0
2023-09-29 10:00:00,48.69,48.73,48.42,48.53,87066.0,45.6225,45.6599,45.3695,45.4725,87066.0
2023-09-29 10:05:00,48.54,48.54,48.34,48.43,103429.0,45.4819,45.4819,45.2945,45.3788,103429.0
2023-09-29 10:10:00,48.43,48.44,48.27,48.34,102948.0,45.3788,45.3882,45.2289,45.2945,102948.0
2023-09-29 10:15:00,48.35,48.38,48.18,48.28,79960.0,45.3039,45.332,45.1446,45.2383,79960.0
2023-09-29 10:20:00,48.28,48.33,48.19,48.2,77915.0,45.2383,45.2851,45.154,45.1633,77915.0
2023-09-29 10:25:00,48.2,48.27,48.15,48.2,106376.0,45.1633,45.2289,45.1165,45.1633,106376.0
2023-09-29 10:30:00,48.21,48.21,48.06,48.2,99621.0,45.1727,45.1727,45.0322,45.1633,99621.0
2023-09-29 10:35:00,48.2,48.27,48.16,48.21,86677.0,45.1633,45.2289,45.1259,45.1727,86677.0
2023-09-29 10:40:00,48.21,48.22,48.1,48.16,49818.0,45.1727,45.1821,45.0696,45.1259,49818.0
2023-09-29 10:45:00,48.16,48.19,48.09,48.11,48052.0,45.1259,45.154,45.0603,45.079,48052.0
2023-09-29 10:50:00,48.1,48.18,48.08,48.14,72173.0,45.0696,45.1446,45.0509,45.1071,72173.0
2023-09-29 10:55:00,48.14,48.14,48.06,48.1,58120.0,45.1071,45.1071,45.0322,45.0696,58120.0
2023-09-29 11:00:00,48.11,48.13,47.91,47.93,127368.0,45.079,45.0977,44.8916,44.9103,127368.0
2023-09-29 11:05:00,47.95,48.14,47.92,48.13,60035.0,44.9291,45.1071,44.901,45.0977,60035.0
2023-09-29 11:10:00,48.14,48.33,48.13,48.32,73237.0,45.1071,45.2851,45.0977,45.2758,73237.0
2023-09-29 11:15:00,48.31,48.35,48.28,48.29,102111.0,45.2664,45.3039,45.2383,45.2477,102111.0
2023-09-29 11:20:00,48.29,48.45,48.28,48.44,67092.0,45.2477,45.3976,45.2383,45.3882,67092.0
2023-09-29 11:25:00,48.44,48.46,48.22,48.22,69501.0,45.3882,45.407,45.1821,45.1821,69501.0
2023-09-29 11:30:00,48.23,48.33,48.12,48.13,59747.0,45.1914,45.2851,45.0884,45.0977,59747.0
2023-09-29 11:35:00,48.13,48.18,48.05,48.18,65300.0,45.0977,45.1446,45.0228,45.1446,65300.0
2023-09-29 11:40:00,48.16,48.22,48.1,48.13,55534.0,45.1259,45.1821,45.0696,45.0977,55534.0
2023-09-29 11:45:00,48.13,48.14,48.06,48.09,37495.0,45.0977,45.1071,45.0322,45.0603,37495.0
2023-09-29 11:50:00,48.09,48.09,47.93,48.03,59435.0,45.0603,45.0603,44.9103,45.004,59435.0
2023-09-29 11:55:00,48.03,48.09,48.0,48.09,52925.0,45.004,45.0603,44.9759,45.0603,52925.0
2023-09-29 12:00:00,48.09,48.22,48.07,48.21,49868.0,45.0603,45.1821,45.0415,45.1727,49868.0
2023-09-29 12:05:00,48.22,48.32,48.2,48.31,57205.0,45.1821,45.2758,45.1633,45.2664,57205.0
2023-09-29 12:10:00,48.3,48.36,48.19,48.2,62794.0,45.257,45.3133,45.154,45.1633,62794.0
2023-09-29 12:15:00,48.2,48.33,48.19,48.31,48796.0,45.1633,45.2851,45.154,45.2664,48796.0
2023-09-29 12:20:00,48.32,48.37,48.28,48.32,36330.0,45.2758,45.3226,45.2383,45.2758,36330.0
2023-09-29 12:25:00,48.32,48.38,48.27,48.27,27648.0,45.2758,45.332,45.2289,45.2289,27648.0
2023-09-29 12:30:00,48.29,48.3,48.21,48.25,61908.0,45.2477,45.257,45.1727,45.2102,61908.0
2023-09-29 12:35:00,48.28,48.31,48.22,48.24,42107.0,45.2383,45.2664,45.1821,45.2008,42107.0
2023-09-29 12:40:00,48.23,48.28,48.17,48.2,35607.0,45.1914,45.2383,45.1352,45.1633,35607.0
2023-09-29 12:45:00,48.19,48.25,48.12,48.18,48075.0,45.154,45.2102,45.0884,45.1446,48075.0
2023-09-29 12:50:00,48.18,48.18,48.07,48.09,51342.0,45.1446,45.1446,45.0415,45.0603,51342.0
2023-09-29 12:55:00,48.11,48.16,48.09,48.15,44846.0,45.079,45.1259,45.0603,45.1165,44846.0
2023-09-29 13:00:00,48.15,48.15,48.0,48.05,58862.0,45.1165,45.1165,44.9759,45.0228,58862.0
2023-09-29 13:05:00,48.05,48.06,47.94,47.98,64133.0,45.0228,45.0322,44.9197,44.9572,64133.0
2023-09-29 13:10:00,47.99,48.01,47.96,48.01,36608.0,44.9666,44.9853,44.9385,44.9853,36608.0
2023-09-29 13:15:00,48.01,48.04,47.97,47.99,55416.0,44.9853,45.0134,44.9478,44.9666,55416.0
2023-09-29 13:20:00,48.0,48.03,47.96,47.98,32564.0,44.9759,45.004,44.9385,44.9572,32564.0
2023-09-29 13:25:00,47.98,48.04,47.96,48.01,36629.0,44.9572,45.0134,44.9385,44.9853,36629.0
2023-09-29 13:30:00,48.0,48.03,47.91,47.92,53574.0,44.9759,45.004,44.8916,44.901,53574.0
2023-09-29 13:35:00,47.92,47.96,47.89,47.94,49714.0,44.901,44.9385,44.8729,44.9197,49714.0
2023-09-29 13:40:00,47.94,47.98,47.93,47.98,40940.0,44.9197,44.9572,44.9103,44.9572,40940.0
2023-09-29 13:45:00,47.98,48.02,47.8,47.8,63018.0,44.9572,44.9947,44.7885,44.7885,63018.0
2023-09-29 13:50:00,47.8,47.85,47.72,47.76,75897.0,44.7885,44.8354,44.7136,44.7511,75897.0
2023-09-29 13:55:00,47.76,47.82,47.68,47.7,106165.0,44.7511,44.8073,44.6761,44.6948,106165.0
2023-09-29 14:00:00,47.69,47.75,47.64,47.75,113039.0,44.6855,44.7417,44.6386,44.7417,113039.0
2023-09-29 14:05:00,47.74,47.81,47.71,47.73,77936.0,44.7323,44.7979,44.7042,44.7229,77936.0
2023-09-29 14:10:00,47.72,47.76,47.69,47.71,73115.0,44.7136,44.7511,44.6855,44.7042,73115.0
2023-09-29 14:15:00,47.71,47.76,47.69,47.73,56884.0,44.7042,44.7511,44.6855,44.7229,56884.0
2023-09-29 14:20:00,47.72,47.78,47.7,47.77,81254.0,44.7136,44.7698,44.6948,44.7604,81254.0
2023-09-29 14:25:00,47.77,47.79,47.7,47.7,42033.0,44.7604,44.7792,44.6948,44.6948,42033.0
2023-09-29 14:30:00,47.7,47.73,47.6,47.71,82344.0,44.6948,44.7229,44.6011,44.7042,82344.0
2023-09-29 14:35:00,47.71,47.74,47.64,47.66,46011.0,44.7042,44.7323,44.6386,44.6574,46011.0
2023-09-29 14:40:00,47.66,47.73,47.63,47.72,49244.0,44.6574,44.7229,44.6292,44.7136,49244.0
2023-09-29 14:45:00,47.72,47.75,47.68,47.68,53409.0,44.7136,44.7417,44.6761,44.6761,53409.0
2023-09-29 14:50:00,47.68,47.72,47.66,47.7,48785.0,44.6761,44.7136,44.6574,44.6948,48785.0
2023-09-29 14:55:00,47.7,47.93,47.7,47.89,86611.0,44.6948,44.9103,44.6948,44.8729,86611.0
2023-09-29 15:00:00,47.9,47.94,47.69,47.72,130453.0,44.8822,44.9197,44.6855,44.7136,130453.0
2023-09-29 15:05:00,47.73,47.79,47.72,47.73,82979.0,44.7229,44.7792,44.7136,44.7229,82979.0
2023-09-29 15:10:00,47.74,47.87,47.71,47.83,81307.0,44.7323,44.8541,44.7042,44.8166,81307.0
2023-09-29 15:15:00,47.84,47.89,47.82,47.86,90161.0,44.826,44.8729,44.8073,44.8448,90161.0
2023-09-29 15:20:00,47.86,47.86,47.75,47.76,60864.0,44.8448,44.8448,44.7417,44.7511,60864.0
2023-09-29 15:25:00,47.76,47.79,47.69,47.78,71802.0,44.7511,44.7792,44.6855,44.7698,71802.0
2023-09-29 15:30:00,47.78,47.78,47.68,47.7,95172.0,44.7698,44.7698,44.6761,44.6948,95172.0
2023-09-29 15:35:00,47.69,47.75,47.68,47.71,106891.0,44.6855,44.7417,44.6761,44.7042,106891.0
2023-09-29 15:40:00,47.71,47.74,47.65,47.7,146112.0,44.7042,44.7323,44.648,44.6948,146112.0
2023-09-29 15:45:00,47.7,47.75,47.65,47.75,152934.0,44.6948,44.7417,44.648,44.7417,152934.0
2023-09-29 15:50:00,47.74,47.92,47.72,47.76,368876.0,44.7323,44.901,44.7136,44.7511,368876.0
2023-09-29 15:55:00,47.76,47.76,47.65,47.69,532253.0,44.7511,44.7511,44.648,44.6855,532253.0
2023-10-02 09:30:00,47.82,47.82,47.35,47.46,221875.0,44.8073,44.8073,44.3669,44.47,221875.0
2023-10-02 09:35:00,47.46,47.51,47.11,47.13,119312.0,44.47,44.5168,44.142,44.1607,119312.0
2023-10-02 09:40:00,47.13,47.15,46.89,46.9,157971.0,44.1607,44.1795,43.9359,43.9452,157971.0
2023-10-02 09:45:00,46.89,46.89,46.63,46.64,231788.0,43.9359,43.9359,43.6922,43.7016,231788.0
2023-10-02 09:50:00,46.64,46.67,46.33,46.55,221341.0,43.7016,43.7297,43.4112,43.6173,221341.0
2023-10-02 09:55:00,46.56,46.66,46.46,46.64,90315.0,43.6267,43.7204,43.533,43.7016,90315.0
2023-10-02 10:00:00,46.6,46.82,46.58,46.78,98763.0,43.6641,43.8703,43.6454,43.8328,98763.0
2023-10-02 10:05:00,46.77,46.8,46.63,46.64,54080.0,43.8234,43.8515,43.6922,43.7016,54080.0
2023-10-02 10:10:00,46.63,46.65,46.4,46.4,108262.0,43.6922,43.711,43.4767,43.4767,108262.0
2023-10-02 10:15:00,46.41,46.55,46.38,46.44,103688.0,43.4861,43.6173,43.458,43.5142,103688.0
2023-10-02 10:20:00,46.44,46.51,46.38,46.45,83439.0,43.5142,43.5798,43.458,43.5236,83439.0
2023-10-02 10:25:00,46.45,46.47,46.28,46.35,149723.0,43.5236,43.5423,43.3643,43.4299,149723.0
2023-10-02 10:30:00,46.35,46.54,46.29,46.45,104259.0,43.4299,43.6079,43.3737,43.5236,104259.0
2023-10-02 10:35:00,46.44,46.48,46.31,46.38,77445.0,43.5142,43.5517,43.3924,43.458,77445.0
2023-10-02 10:40:00,46.39,46.42,46.24,46.39,103892.0,43.4674,43.4955,43.3268,43.4674,103892.0
2023-10-02 10:45:00,46.39,46.45,46.25,46.26,51229.0,43.4674,43.5236,43.3362,43.3456,51229.0
2023-10-02 10:50:00,46.26,46.4,46.2,46.33,171067.0,43.3456,43.4767,43.2893,43.4112,171067.0
2023-10-02 10:55:00,46.33,46.52,46.32,46.51,49625.0,43.4112,43.5892,43.4018,43.5798,49625.0
2023-10-02 11:00:00,46.51,46.74,46.51,46.6,85788.0,43.5798,43.7953,43.5798,43.6641,85788.0
2023-10-02 11:05:00,46.59,46.61,46.47,46.48,56456.0,43.6548,43.6735,43.5423,43.5517,56456.0
2023-10-02 11:10:00,46.48,46.52,46.33,46.33,125991.0,43.5517,43.5892,43.4112,43.4112,125991.0
2023-10-02 11:15:00,46.33,46.37,46.23,46.29,71679.0,43.4112,43.4486,43.3175,43.3737,71679.0
2023-10-02 11:20:00,46.29,46.5,46.28,46.37,68273.0,43.3737,43.5704,43.3643,43.4486,68273.0
2023-10-02 11:25:00,46.37,46.37,46.28,46.31,51377.0,43.4486,43.4486,43.3643,43.3924,51377.0
2023-10-02 11:30:00,46.31,46.39,46.23,46.33,94259.0,43.3924,43.4674,43.3175,43.4112,94259.0
2023-10-02 11:35:00,46.33,46.35,46.06,46.16,130961.0,43.4112,43.4299,43.1582,43.2519,130961.0
2023-10-02 11:40:00,46.16,46.17,46.02,46.05,94260.0,43.2519,43.2612,43.1207,43.1488,94260.0
2023-10-02 11:45:00,46.05,46.11,45.97,45.99,151140.0,43.1488,43.205,43.0738,43.0926,151140.0
2023-10-02 11:50:00,45.99,46.01,45.9,45.94,116468.0,43.0926,43.1113,43.0082,43.0457,116468.0
2023-10-02 11:55:00,45.94,46.01,45.92,45.98,66638.0,43.0457,43.1113,43.027,43.0832,66638.0
2023-10-02 12:00:00,45.97,46.04,45.96,46.02,64563.0,43.0738,43.1394,43.0645,43.1207,64563.0
2023-10-02 12:05:00,46.01,46.02,45.94,45.97,62089.0,43.1113,43.1207,43.0457,43.0738,62089.0
2023-10-02 12:10:00,45.98,46.07,45.97,46.01,82426.0,43.0832,43.1675,43.0738,43.1113,82426.0
2023-10-02 12:15:00,46.01,46.04,45.92,45.98,113403.0,43.1113,43.1394,43.027,43.0832,113403.0
2023-10-02 12:20:00,45.97,46.06,45.95,46.05,56933.0,43.0738,43.1582,43.0551,43.1488,56933.0
2023-10-02 12:25:00,46.05,46.06,45.98,45.99,52127.0,43.1488,43.1582,43.0832,43.0926,52127.0
2023-10-02 12:30:00,45.98,45.98,45.91,45.94,85295.0,43.0832,43.0832,43.0176,43.0457,85295.0
2023-10-02 12:35:00,45.93,45.98,45.84,45.85,99342.0,43.0364,43.0832,42.952,42.9614,99342.0
2023-10-02 12:40:00,45.86,45.91,45.85,45.9,70065.0,42.9708,43.0176,42.9614,43.0082,70065.0
2023-10-02 12:45:00,45.89,45.93,45.77,45.78,65103.0,42.9989,43.0364,42.8864,42.8958,65103.0
2023-10-02 12:50:00,45.78,45.89,45.76,45.86,68080.0,42.8958,42.9989,42.8771,42.9708,68080.0
2023-10-02 12:55:00,45.85,45.89,45.84,45.85,59272.0,42.9614,42.9989,42.952,42.9614,59272.0
2023-10-02 13:00:00,45.85,45.94,45.84,45.88,63831.0,42.9614,43.0457,42.952,42.9895,63831.0
2023-10-02 13:05:00,45.87,45.9,45.84,45.87,36224.0,42.9801,43.0082,42.952,42.9801,36224.0
2023-10-02 13:10:00,45.86,45.86,45.79,45.81,59066.0,42.9708,42.9708,42.9052,42.9239,59066.0
2023-10-02 13:15:00,45.81,45.9,45.79,45.87,46540.0,42.9239,43.0082,42.9052,42.9801,46540.0
2023-10-02 13:20:00,45.86,45.91,45.77,45.81,79715.0,42.9708,43.0176,42.8864,42.9239,79715.0
2023-10-02 13:25:00,45.8,45.86,45.79,45.8,34089.0,42.9145,42.9708,42.9052,42.9145,34089.0
2023-10-02 13:30:00,45.8,45.84,45.73,45.74,95920.0,42.9145,42.952,42.849,42.8583,95920.0
2023-10-02 13:35:00,45.74,45.78,45.72,45.73,31639.0,42.8583,42.8958,42.8396,42.849,31639.0
2023-10-02 13:40:00,45.72,45.82,45.7,45.79,76917.0,42.8396,42.9333,42.8208,42.9052,76917.0
2023-10-02 13:45:00,45.78,45.84,45.77,45.81,51309.0,42.8958,42.952,42.8864,42.9239,51309.0
2023-10-02 13:50:00,45.82,45.89,45.81,45.85,53331.0,42.9333,42.9989,42.9239,42.9614,53331.0
2023-10-02 13:55:00,45.84,45.85,45.75,45.77,36376.0,42.952,42.9614,42.8677,42.8864,36376.0
2023-10-02 14:00:00,45.77,45.8,45.65,45.7,66030.0,42.8864,42.9145,42.774,42.8208,66030.0
2023-10-02 14:05:00,45.7,45.82,45.69,45.8,42602.0,42.8208,42.9333,42.8115,42.9145,42602.0
2023-10-02 14:10:00,45.8,45.91,45.78,45.9,90245.0,42.9145,43.0176,42.8958,43.0082,90245.0
2023-10-02 14:15:00,45.9,45.91,45.77,45.77,58566.0,43.0082,43.0176,42.8864,42.8864,58566.0
2023-10-02 14:20:00,45.77,45.77,45.68,45.74,56449.0,42.8864,42.8864,42.8021,42.8583,56449.0
2023-10-02 14:25:00,45.73,45.74,45.65,45.72,90676.0,42.849,42.8583,42.774,42.8396,90676.0
2023-10-02 14:30:00,45.72,45.75,45.65,45.66,57286.0,42.8396,42.8677,42.774,42.7834,57286.0
2023-10-02 14:35:00,45.67,45.71,45.61,45.62,43445.0,42.7927,42.8302,42.7365,42.7459,43445.0
2023-10-02 14:40:00,45.61,45.63,45.48,45.5,131944.0,42.7365,42.7553,42.6147,42.6334,131944.0
2023-10-02 14:45:00,45.51,45.56,45.48,45.52,75535.0,42.6428,42.6897,42.6147,42.6522,75535.0
2023-10-02 14:50:00,45.52,45.54,45.48,45.49,65306.0,42.6522,42.6709,42.6147,42.6241,65306.0
2023-10-02 14:55:00,45.48,45.5,45.44,45.46,78085.0,42.6147,42.6334,42.5772,42.596,78085.0
2023-10-02 15:00:00,45.46,45.49,45.35,45.36,90828.0,42.596,42.6241,42.4929,42.5023,90828.0
2023-10-02 15:05:00,45.35,45.46,45.35,45.44,88510.0,42.4929,42.596,42.4929,42.5772,88510.0
2023-10-02 15:10:00,45.43,45.5,45.4,45.43,76730.0,42.5679,42.6334,42.5397,42.5679,76730.0
2023-10-02 15:15:00,45.43,45.52,45.42,45.46,113023.0,42.5679,42.6522,42.5585,42.596,113023.0
2023-10-02 15:20:00,45.45,45.57,45.44,45.57,105586.0,42.5866,42.699,42.5772,42.699,105586.0
2023-10-02 15:25:00,45.57,45.57,45.49,45.52,94370.0,42.699,42.699,42.6241,42.6522,94370.0
2023-10-02 15:30:00,45.52,45.56,45.46,45.55,104755.0,42.6522,42.6897,42.596,42.6803,104755.0
2023-10-02 15:35:00,45.55,45.7,45.54,45.7,132767.0,42.6803,42.8208,42.6709,42.8208,132767.0
2023-10-02 15:40:00,45.69,45.8,45.68,45.73,134629.0,42.8115,42.9145,42.8021,42.849,134629.0
2023-10-02 15:45:00,45.73,45.76,45.65,45.66,152323.0,42.849,42.8771,42.774,42.7834,152323.0
2023-10-02 15:50:00,45.65,45.72,45.6,45.72,330607.0,42.774,42.8396,42.7271,42.8396,330607.0
2023-10-02 15:55:00,45.72,45.78,45.64,45.64,646172.0,42.8396,42.8958,42.7646,42.7646,646172.0
2023-10-03 09:30:00,45.52,45.72,45.4,45.64,293898.0,42.6522,42.8396,42.5397,42.7646,293898.0
2023-10-03 09:35:00,45.67,45.73,45.48,45.64,80057.0,42.7927,42.849,42.6147,42.7646,80057.0
2023-10-03 09:40:00,45.63,45.63,45.4,45.56,95660.0,42.7553,42.7553,42.5397,42.6897,95660.0
2023-10-03 09:45:00,45.56,45.79,45.43,45.72,119882.0,42.6897,42.9052,42.5679,42.8396,119882.0
2023-10-03 09:50:00,45.71,45.78,45.49,45.54,125580.0,42.8302,42.8958,42.6241,42.6709,125580.0
2023-10-03 09:55:00,45.51,45.56,45.43,45.53,78756.0,42.6428,42.6897,42.5679,42.6616,78756.0
2023-10-03 10:00:00,45.52,45.54,45.32,45.41,188148.0,42.6522,42.6709,42.4648,42.5491,188148.0
2023-10-03 10:05:00,45.42,45.54,45.38,45.49,59333.0,42.5585,42.6709,42.521,42.6241,59333.0
2023-10-03 10:10:00,45.5,45.57,45.46,45.47,64027.0,42.6334,42.699,42.596,42.6053,64027.0
2023-10-03 10:15:00,45.46,45.51,45.36,45.39,81914.0,42.596,42.6428,42.5023,42.5304,81914.0
2023-10-03 10:20:00,45.38,45.46,45.35,45.42,68290.0,42.521,42.596,42.4929,42.5585,68290.0
2023-10-03 10:25:00,45.42,45.57,45.42,45.47,58533.0,42.5585,42.699,42.5585,42.6053,58533.0
2023-10-03 10:30:00,45.48,45.52,45.35,45.38,66346.0,42.6147,42.6522,42.4929,42.521,66346.0
2023-10-03 10:35:00,45.37,45.52,45.34,45.35,62181.0,42.5116,42.6522,42.4835,42.4929,62181.0
2023-10-03 10:40:00,45.34,45.41,45.33,45.35,93301.0,42.4835,42.5491,42.4742,42.4929,93301.0
2023-10-03 10:45:00,45.36,45.36,45.14,45.15,105059.0,42.5023,42.5023,42.2961,42.3055,105059.0
2023-10-03 10:50:00,45.15,45.2,45.08,45.19,83547.0,42.3055,42.3523,42.2399,42.343,83547.0
2023-10-03 10:55:00,45.19,45.34,45.15,45.33,78977.0,42.343,42.4835,42.3055,42.4742,78977.0
2023-10-03 11:00:00,45.32,45.39,45.26,45.29,96861.0,42.4648,42.5304,42.4086,42.4367,96861.0
2023-10-03 11:05:00,45.3,45.49,45.29,45.45,65653.0,42.446,42.6241,42.4367,42.5866,65653.0
2023-10-03 11:10:00,45.45,45.47,45.38,45.43,82107.0,42.5866,42.6053,42.521,42.5679,82107.0
2023-10-03 11:15:00,45.42,45.53,45.41,45.5,49188.0,42.5585,42.6616,42.5491,42.6334,49188.0
2023-10-03 11:20:00,45.5,45.58,45.38,45.44,76761.0,42.6334,42.7084,42.521,42.5772,76761.0
2023-10-03 11:25:00,45.45,45.51,45.41,45.48,97346.0,42.5866,42.6428,42.5491,42.6147,97346.0
2023-10-03 11:30:00,45.48,45.55,45.43,45.48,76124.0,42.6147,42.6803,42.5679,42.6147,76124.0
2023-10-03 11:35:00,45.48,45.49,45.4,45.46,58625.0,42.6147,42.6241,42.5397,42.596,58625.0
2023-10-03 11:40:00,45.46,45.52,45.43,45.49,43331.0,42.596,42.6522,42.5679,42.6241,43331.0
2023-10-03 11:45:00,45.48,45.51,45.41,45.42,57686.0,42.6147,42.6428,42.5491,42.5585,57686.0
2023-10-03 11:50:00,45.41,45.46,45.38,45.43,44647.0,42.5491,42.596,42.521,42.5679,44647.0
2023-10-03 11:55:00,45.44,45.47,45.42,45.46,46195.0,42.5772,42.6053,42.5585,42.596,46195.0
2023-10-03 12:00:00,45.46,45.62,45.45,45.56,83175.0,42.596,42.7459,42.5866,42.6897,83175.0
2023-10-03 12:05:00,45.55,45.61,45.48,45.48,66574.0,42.6803,42.7365,42.6147,42.6147,66574.0
2023-10-03 12:10:00,45.48,45.51,45.42,45.47,41055.0,42.6147,42.6428,42.5585,42.6053,41055.0
2023-10-03 12:15:00,45.48,45.54,45.41,45.51,60713.0,42.6147,42.6709,42.5491,42.6428,60713.0
2023-10-03 12:20:00,45.52,45.52,45.4,45.47,60539.0,42.6522,42.6522,42.5397,42.6053,60539.0
2023-10-03 12:25:00,45.47,45.65,45.46,45.63,87552.0,42.6053,42.774,42.596,42.7553,87552.0
2023-10-03 12:30:00,45.63,45.68,45.56,45.56,64285.0,42.7553,42.8021,42.6897,42.6897,64285.0
2023-10-03 12:35:00,45.55,45.56,45.49,45.51,53979.0,42.6803,42.6897,42.6241,42.6428,53979.0
2023-10-03 12:40:00,45.51,45.53,45.38,45.46,42000.0,42.6428,42.6616,42.521,42.596,42000.0
2023-10-03 12:45:00,45.45,45.53,45.42,45.5,33203.0,42.5866,42.6616,42.5585,42.6334,33203.0
2023-10-03 12:50:00,45.5,45.51,45.44,45.45,35857.0,42.6334,42.6428,42.5772,42.5866,35857.0
2023-10-03 12:55:00,45.45,45.48,45.42,45.46,45168.0,42.5866,42.6147,42.5585,42.596,45168.0
2023-10-03 13:00:00,45.46,45.5,45.4,45.42,45382.0,42.596,42.6334,42.5397,42.5585,45382.0
2023-10-03 13:05:00,45.43,45.5,45.42,45.43,42311.0,42.5679,42.6334,42.5585,42.5679,42311.0
2023-10-03 13:10:00,45.43,45.47,45.41,45.44,41361.0,42.5679,42.6053,42.5491,42.5772,41361.0
2023-10-03 13:15:00,45.45,45.49,45.44,45.45,40834.0,42.5866,42.6241,42.5772,42.5866,40834.0
2023-10-03 13:20:00,45.44,45.49,45.41,45.46,31450.0,42.5772,42.6241,42.5491,42.596,31450.0
2023-10-03 13:25:00,45.46,45.49,45.44,45.47,41471.0,42.596,42.6241,42.5772,42.6053,41471.0
2023-10-03 13:30:00,45.48,45.5,45.42,45.45,27909.0,42.6147,42.6334,42.5585,42.5866,27909.0
2023-10-03 13:35:00,45.45,45.46,45.41,45.44,25381.0,42.5866,42.596,42.5491,42.5772,25381.0
2023-10-03 13:40:00,45.44,45.46,45.41,45.41,46799.0,42.5772,42.596,42.5491,42.5491,46799.0
2023-10-03 13:45:00,45.41,45.46,45.37,45.39,30783.0,42.5491,42.596,42.5116,42.5304,30783.0
2023-10-03 13:50:00,45.38,45.4,45.31,45.34,64507.0,42.521,42.5397,42.4554,42.4835,64507.0
2023-10-03 13:55:00,45.33,45.34,45.22,45.23,125704.0,42.4742,42.4835,42.3711,42.3805,125704.0
2023-10-03 14:00:00,45.23,45.28,45.21,45.25,82186.0,42.3805,42.4273,42.3617,42.3992,82186.0
2023-10-03 14:05:00,45.25,45.28,45.18,45.23,72533.0,42.3992,42.4273,42.3336,42.3805,72533.0
2023-10-03 14:10:00,45.23,45.28,45.2,45.23,111552.0,42.3805,42.4273,42.3523,42.3805,111552.0
2023-10-03 14:15:00,45.23,45.28,45.21,45.28,68524.0,42.3805,42.4273,42.3617,42.4273,68524.0
2023-10-03 14:20:00,45.28,45.35,45.24,45.34,110561.0,42.4273,42.4929,42.3898,42.4835,110561.0
2023-10-03 14:25:00,45.34,45.35,45.24,45.29,67001.0,42.4835,42.4929,42.3898,42.4367,67001.0
2023-10-03 14:30:00,45.29,45.45,45.28,45.45,52985.0,42.4367,42.5866,42.4273,42.5866,52985.0
2023-10-03 14:35:00,45.45,45.52,45.41,45.51,56239.0,42.5866,42.6522,42.5491,42.6428,56239.0
2023-10-03 14:40:00,45.5,45.51,45.47,45.48,26444.0,42.6334,42.6428,42.6053,42.6147,26444.0
2023-10-03 14:45:00,45.49,45.51,45.43,45.44,44504.0,42.6241,42.6428,42.5679,42.5772,44504.0
2023-10-03 14:50:00,45.44,45.48,45.41,45.43,92843.0,42.5772,42.6147,42.5491,42.5679,92843.0
2023-10-03 14:55:00,45.43,45.47,45.41,45.44,54246.0,42.5679,42.6053,42.5491,42.5772,54246.0
2023-10-03 15:00:00,45.43,45.47,45.35,45.44,66599.0,42.5679,42.6053,42.4929,42.5772,66599.0
2023-10-03 15:05:00,45.45,45.45,45.39,45.43,58278.0,42.5866,42.5866,42.5304,42.5679,58278.0
2023-10-03 15:10:00,45.43,45.43,45.35,45.36,64714.0,42.5679,42.5679,42.4929,42.5023,64714.0
2023-10-03 15:15:00,45.36,45.44,45.36,45.41,87889.0,42.5023,42.5772,42.5023,42.5491,87889.0
2023-10-03 15:20:00,45.42,45.47,45.4,45.45,80936.0,42.5585,42.6053,42.5397,42.5866,80936.0
2023-10-03 15:25:00,45.45,45.55,45.41,45.53,108862.0,42.5866,42.6803,42.5491,42.6616,108862.0
2023-10-03 15:30:00,45.54,45.54,45.45,45.48,74763.0,42.6709,42.6709,42.5866,42.6147,74763.0
2023-10-03 15:35:00,45.48,45.6,45.47,45.59,65533.0,42.6147,42.7271,42.6053,42.7178,65533.0
2023-10-03 15:40:00,45.6,45.7,45.59,45.68,82891.0,42.7271,42.8208,42.7178,42.8021,82891.0
2023-10-03 15:45:00,45.67,45.69,45.6,45.62,161105.0,42.7927,42.8115,42.7271,42.7459,161105.0
2023-10-03 15:50:00,45.63,45.7,45.6,45.65,279684.0,42.7553,42.8208,42.7271,42.774,279684.0
2023-10-03 15:55:00,45.64,45.76,45.63,45.76,484663.0,42.7646,42.8771,42.7553,42.8771,484663.0
2023-10-04 09:30:00,44.94,45.04,44.34,44.37,443767.0,42.1087,42.2024,41.5465,41.5746,443767.0
2023-10-04 09:35:00,44.37,44.47,44.16,44.32,217775.0,41.5746,41.6683,41.3779,41.5278,217775.0
2023-10-04 09:40:00,44.32,44.42,44.2,44.3,180623.0,41.5278,41.6215,41.4153,41.509,180623.0
2023-10-04 09:45:00,44.31,44.41,44.15,44.39,212690.0,41.5184,41.6121,41.3685,41.5934,212690.0
2023-10-04 09:50:00,44.38,44.48,44.33,44.43,238814.0,41.584,41.6777,41.5372,41.6309,238814.0
2023-10-04 09:55:00,44.44,44.53,44.27,44.38,289557.0,41.6402,41.7246,41.4809,41.584,289557.0
2023-10-04 10:00:00,44.37,44.5,44.22,44.26,234516.0,41.5746,41.6964,41.4341,41.4716,234516.0
2023-10-04 10:05:00,44.26,44.33,44.22,44.28,93975.0,41.4716,41.5372,41.4341,41.4903,93975.0
2023-10-04 10:10:00,44.27,44.32,44.21,44.23,94233.0,41.4809,41.5278,41.4247,41.4435,94233.0
2023-10-04 10:15:00,44.24,44.24,44.01,44.04,205835.0,41.4528,41.4528,41.2373,41.2654,205835.0
2023-10-04 10:20:00,44.03,44.11,43.95,44.02,205973.0,41.2561,41.331,41.1811,41.2467,205973.0
2023-10-04 10:25:00,44.03,44.05,43.9,43.93,130261.0,41.2561,41.2748,41.1342,41.1624,130261.0
2023-10-04 10:30:00,43.92,44.07,43.83,44.07,133077.0,41.153,41.2935,41.0687,41.2935,133077.0
2023-10-04 10:35:00,44.06,44.15,44.01,44.03,96182.0,41.2842,41.3685,41.2373,41.2561,96182.0
2023-10-04 10:40:00,44.04,44.09,43.95,43.96,66064.0,41.2654,41.3123,41.1811,41.1905,66064.0
2023-10-04 10:45:00,43.97,44.05,43.79,43.8,77994.0,41.1998,41.2748,41.0312,41.0405,77994.0
2023-10-04 10:50:00,43.81,43.9,43.8,43.83,69330.0,41.0499,41.1342,41.0405,41.0687,69330.0
2023-10-04 10:55:00,43.84,43.88,43.76,43.8,104211.0,41.078,41.1155,41.0031,41.0405,104211.0
2023-10-04 11:00:00,43.81,43.84,43.72,43.81,98069.0,41.0499,41.078,40.9656,41.0499,98069.0
2023-10-04 11:05:00,43.81,43.96,43.81,43.91,71659.0,41.0499,41.1905,41.0499,41.1436,71659.0
2023-10-04 11:10:00,43.91,44.03,43.91,43.97,64964.0,41.1436,41.2561,41.1436,41.1998,64964.0
2023-10-04 11:15:00,43.97,44.08,43.94,44.08,49734.0,41.1998,41.3029,41.1717,41.3029,49734.0
2023-10-04 11:20:00,44.09,44.1,43.9,43.97,72753.0,41.3123,41.3216,41.1342,41.1998,72753.0
2023-10-04 11:25:00,43.98,44.09,43.97,44.07,34802.0,41.2092,41.3123,41.1998,41.2935,34802.0
2023-10-04 11:30:00,44.07,44.07,43.88,43.95,65654.0,41.2935,41.2935,41.1155,41.1811,65654.0
2023-10-04 11:35:00,43.95,43.96,43.87,43.9,39957.0,41.1811,41.1905,41.1061,41.1342,39957.0
2023-10-04 11:40:00,43.9,43.94,43.83,43.83,65252.0,41.1342,41.1717,41.0687,41.0687,65252.0
2023-10-04 11:45:00,43.84,44.03,43.8,44.01,77026.0,41.078,41.2561,41.0405,41.2373,77026.0
2023-10-04 11:50:00,44.0,44.04,43.96,43.97,54227.0,41.2279,41.2654,41.1905,41.1998,54227.0
2023-10-04 11:55:00,43.97,43.98,43.85,43.89,67765.0,41.1998,41.2092,41.0874,41.1249,67765.0
2023-10-04 12:00:00,43.9,43.91,43.76,43.77,84498.0,41.1342,41.1436,41.0031,41.0124,84498.0
2023-10-04 12:05:00,43.78,43.8,43.66,43.72,125498.0,41.0218,41.0405,40.9094,40.9656,125498.0
2023-10-04 12:10:00,43.72,43.78,43.64,43.66,119586.0,40.9656,41.0218,40.8906,40.9094,119586.0
2023-10-04 12:15:00,43.67,43.72,43.58,43.7,137524.0,40.9187,40.9656,40.8344,40.9468,137524.0
2023-10-04 12:20:00,43.7,43.77,43.67,43.73,96673.0,40.9468,41.0124,40.9187,40.975,96673.0
2023-10-04 12:25:00,43.74,43.82,43.73,43.81,96578.0,40.9843,41.0593,40.975,41.0499,96578.0
2023-10-04 12:30:00,43.82,43.94,43.79,43.93,117527.0,41.0593,41.1717,41.0312,41.1624,117527.0
2023-10-04 12:35:00,43.93,43.94,43.78,43.8,75265.0,41.1624,41.1717,41.0218,41.0405,75265.0
2023-10-04 12:40:00,43.8,43.83,43.64,43.65,89014.0,41.0405,41.0687,40.8906,40.9,89014.0
2023-10-04 12:45:00,43.66,43.73,43.63,43.72,59820.0,40.9094,40.975,40.8813,40.9656,59820.0
2023-10-04 12:50:00,43.71,43.71,43.58,43.64,73685.0,40.9562,40.9562,40.8344,40.8906,73685.0
2023-10-04 12:55:00,43.64,43.64,43.53,43.57,84798.0,40.8906,40.8906,40.7876,40.825,84798.0
2023-10-04 13:00:00,43.57,43.59,43.4,43.45,133607.0,40.825,40.8438,40.6657,40.7126,133607.0
2023-10-04 13:05:00,43.45,43.45,43.26,43.29,159145.0,40.7126,40.7126,40.5346,40.5627,159145.0
2023-10-04 13:10:00,43.29,43.37,43.27,43.29,149408.0,40.5627,40.6376,40.5439,40.5627,149408.0
2023-10-04 13:15:00,43.29,43.35,43.26,43.27,245491.0,40.5627,40.6189,40.5346,40.5439,245491.0
2023-10-04 13:20:00,43.27,43.32,43.17,43.19,144232.0,40.5439,40.5908,40.4502,40.469,144232.0
2023-10-04 13:25:00,43.19,43.22,43.1,43.13,235257.0,40.469,40.4971,40.3846,40.4128,235257.0
2023-10-04 13:30:00,43.12,43.15,43.06,43.12,384807.0,40.4034,40.4315,40.3472,40.4034,384807.0
2023-10-04 13:35:00,43.12,43.15,42.95,43.0,286666.0,40.4034,40.4315,40.2441,40.2909,286666.0
2023-10-04 13:40:00,43.01,43.03,42.91,43.03,127250.0,40.3003,40.3191,40.2066,40.3191,127250.0
2023-10-04 13:45:00,43.04,43.06,42.99,43.0,142651.0,40.3284,40.3472,40.2816,40.2909,142651.0
2023-10-04 13:50:00,42.99,42.99,42.93,42.95,132882.0,40.2816,40.2816,40.2254,40.2441,132882.0
2023-10-04 13:55:00,42.95,42.96,42.88,42.89,88401.0,40.2441,40.2535,40.1785,40.1879,88401.0
2023-10-04 14:00:00,42.89,42.91,42.81,42.87,201587.0,40.1879,40.2066,40.1129,40.1691,201587.0
2023-10-04 14:05:00,42.86,42.93,42.83,42.91,102861.0,40.1598,40.2254,40.1317,40.2066,102861.0
2023-10-04 14:10:00,42.93,43.07,42.92,43.05,173015.0,40.2254,40.3565,40.216,40.3378,173015.0
2023-10-04 14:15:00,43.05,43.1,43.02,43.08,293377.0,40.3378,40.3846,40.3097,40.3659,293377.0
2023-10-04 14:20:00,43.09,43.09,42.83,42.86,233632.0,40.3753,40.3753,40.1317,40.1598,233632.0
2023-10-04 14:25:00,42.86,42.97,42.85,42.96,71779.0,40.1598,40.2628,40.1504,40.2535,71779.0
2023-10-04 14:30:00,42.96,43.02,42.94,43.0,87469.0,40.2535,40.3097,40.2347,40.2909,87469.0
2023-10-04 14:35:00,43.0,43.02,42.96,42.99,98303.0,40.2909,40.3097,40.2535,40.2816,98303.0
2023-10-04 14:40:00,42.99,43.03,42.97,43.0,111700.0,40.2816,40.3191,40.2628,40.2909,111700.0
2023-10-04 14:45:00,43.01,43.19,42.99,43.17,225288.0,40.3003,40.469,40.2816,40.4502,225288.0
2023-10-04 14:50:00,43.16,43.17,43.03,43.08,112953.0,40.4409,40.4502,40.3191,40.3659,112953.0
2023-10-04 14:55:00,43.08,43.14,43.07,43.12,110165.0,40.3659,40.4221,40.3565,40.4034,110165.0
2023-10-04 15:00:00,43.12,43.25,43.08,43.09,185844.0,40.4034,40.5252,40.3659,40.3753,185844.0
2023-10-04 15:05:00,43.09,43.16,43.06,43.15,66025.0,40.3753,40.4409,40.3472,40.4315,66025.0
2023-10-04 15:10:00,43.14,43.23,43.13,43.15,87672.0,40.4221,40.5065,40.4128,40.4315,87672.0
2023-10-04 15:15:00,43.15,43.22,43.13,43.18,90689.0,40.4315,40.4971,40.4128,40.4596,90689.0
2023-10-04 15:20:00,43.18,43.21,43.14,43.19,83456.0,40.4596,40.4877,40.4221,40.469,83456.0
2023-10-04 15:25:00,43.19,43.21,43.16,43.18,87978.0,40.469,40.4877,40.4409,40.4596,87978.0
2023-10-04 15:30:00,43.19,43.27,43.16,43.27,124937.0,40.469,40.5439,40.4409,40.5439,124937.0
2023-10-04 15:35:00,43.27,43.35,43.26,43.33,113630.0,40.5439,40.6189,40.5346,40.6002,113630.0
2023-10-04 15:40:00,43.33,43.36,43.29,43.33,169052.0,40.6002,40.6283,40.5627,40.6002,169052.0
2023-10-04 15:45:00,43.32,43.36,43.29,43.32,206471.0,40.5908,40.6283,40.5627,40.5908,206471.0
2023-10-04 15:50:00,43.33,43.44,43.25,43.43,437127.0,40.6002,40.7032,40.5252,40.6939,437127.0
2023-10-04 15:55:00,43.42,43.44,43.34,43.34,670302.0,40.6845,40.7032,40.6095,40.6095,670302.0
2023-10-05 09:30:00,43.0,43.27,42.73,43.09,330018.0,40.2909,40.5439,40.038,40.3753,330018.0
2023-10-05 09:35:00,43.1,43.28,42.98,42.99,150504.0,40.3846,40.5533,40.2722,40.2816,150504.0
2023-10-05 09:40:00,42.99,43.02,42.85,42.86,165317.0,40.2816,40.3097,40.1504,40.1598,165317.0
2023-10-05 09:45:00,42.85,43.07,42.84,42.94,190142.0,40.1504,40.3565,40.141,40.2347,190142.0
2023-10-05 09:50:00,42.95,43.17,42.87,43.16,105863.0,40.2441,40.4502,40.1691,40.4409,105863.0
2023-10-05 09:55:00,43.16,43.44,43.15,43.4,138870.0,40.4409,40.7032,40.4315,40.6657,138870.0
2023-10-05 10:00:00,43.41,43.41,43.2,43.2,128377.0,40.6751,40.6751,40.4783,40.4783,128377.0
2023-10-05 10:05:00,43.22,43.37,43.08,43.35,271079.0,40.4971,40.6376,40.3659,40.6189,271079.0
2023-10-05 10:10:00,43.37,43.37,43.12,43.22,237595.0,40.6376,40.6376,40.4034,40.4971,237595.0
2023-10-05 10:15:00,43.21,43.36,43.17,43.35,164007.0,40.4877,40.6283,40.4502,40.6189,164007.0
2023-10-05 10:20:00,43.35,43.37,43.15,43.17,120600.0,40.6189,40.6376,40.4315,40.4502,120600.0
2023-10-05 10:25:00,43.16,43.28,43.15,43.25,162200.0,40.4409,40.5533,40.4315,40.5252,162200.0
2023-10-05 10:30:00,43.24,43.45,43.24,43.33,233279.0,40.5158,40.7126,40.5158,40.6002,233279.0
2023-10-05 10:35:00,43.33,43.34,43.15,43.2,117622.0,40.6002,40.6095,40.4315,40.4783,117622.0
2023-10-05 10:40:00,43.2,43.24,43.16,43.19,61670.0,40.4783,40.5158,40.4409,40.469,61670.0
2023-10-05 10:45:00,43.17,43.36,43.13,43.25,83238.0,40.4502,40.6283,40.4128,40.5252,83238.0
2023-10-05 10:50:00,43.27,43.32,43.16,43.19,127246.0,40.5439,40.5908,40.4409,40.469,127246.0
2023-10-05 10:55:00,43.2,43.27,43.17,43.23,266479.0,40.4783,40.5439,40.4502,40.5065,266479.0
2023-10-05 11:00:00,43.22,43.23,43.13,43.15,68662.0,40.4971,40.5065,40.4128,40.4315,68662.0
2023-10-05 11:05:00,43.15,43.16,43.03,43.07,108569.0,40.4315,40.4409,40.3191,40.3565,108569.0
2023-10-05 11:10:00,43.06,43.22,43.01,43.18,99942.0,40.3472,40.4971,40.3003,40.4596,99942.0
2023-10-05 11:15:00,43.19,43.26,43.09,43.09,104925.0,40.469,40.5346,40.3753,40.3753,104925.0
2023-10-05 11:20:00,43.09,43.26,43.02,43.21,84063.0,40.3753,40.5346,40.3097,40.4877,84063.0
2023-10-05 11:25:00,43.21,43.21,43.07,43.15,65743.0,40.4877,40.4877,40.3565,40.4315,65743.0
2023-10-05 11:30:00,43.14,43.15,43.03,43.13,72369.0,40.4221,40.4315,40.3191,40.4128,72369.0
2023-10-05 11:35:00,43.14,43.23,43.12,43.22,60860.0,40.4221,40.5065,40.4034,40.4971,60860.0
2023-10-05 11:40:00,43.23,43.31,43.13,43.14,66361.0,40.5065,40.5814,40.4128,40.4221,66361.0
2023-10-05 11:45:00,43.13,43.13,43.03,43.09,62040.0,40.4128,40.4128,40.3191,40.3753,62040.0
2023-10-05 11:50:00,43.08,43.1,42.97,43.05,97792.0,40.3659,40.3846,40.2628,40.3378,97792.0
2023-10-05 11:55:00,43.05,43.06,42.96,42.98,52899.0,40.3378,40.3472,40.2535,40.2722,52899.0
2023-10-05 12:00:00,42.98,42.98,42.81,42.83,106561.0,40.2722,40.2722,40.1129,40.1317,106561.0
2023-10-05 12:05:00,42.83,42.88,42.8,42.83,75020.0,40.1317,40.1785,40.1035,40.1317,75020.0
2023-10-05 12:10:00,42.83,43.01,42.83,42.99,59203.0,40.1317,40.3003,40.1317,40.2816,59203.0
2023-10-05 12:15:00,42.98,43.03,42.79,42.88,65341.0,40.2722,40.3191,40.0942,40.1785,65341.0
2023-10-05 12:20:00,42.89,42.94,42.85,42.92,25056.0,40.1879,40.2347,40.1504,40.216,25056.0
2023-10-05 12:25:00,42.93,43.0,42.9,42.99,82581.0,40.2254,40.2909,40.1972,40.2816,82581.0
2023-10-05 12:30:00,43.0,43.06,42.94,43.0,58576.0,40.2909,40.3472,40.2347,40.2909,58576.0
2023-10-05 12:35:00,43.0,43.07,42.99,43.02,35358.0,40.2909,40.3565,40.2816,40.3097,35358.0
2023-10-05 12:40:00,43.02,43.03,42.97,42.97,40432.0,40.3097,40.3191,40.2628,40.2628,40432.0
2023-10-05 12:45:00,42.97,43.02,42.95,42.98,32891.0,40.2628,40.3097,40.2441,40.2722,32891.0
2023-10-05 12:50:00,42.97,43.05,42.95,42.96,60661.0,40.2628,40.3378,40.2441,40.2535,60661.0
2023-10-05 12:55:00,42.95,42.99,42.9,42.93,32504.0,40.2441,40.2816,40.1972,40.2254,32504.0
2023-10-05 13:00:00,42.92,42.96,42.83,42.84,74255.0,40.216,40.2535,40.1317,40.141,74255.0
2023-10-05 13:05:00,42.84,42.84,42.75,42.77,90090.0,40.141,40.141,40.0567,40.0754,90090.0
2023-10-05 13:10:00,42.77,42.84,42.76,42.8,47884.0,40.0754,40.141,40.0661,40.1035,47884.0
2023-10-05 13:15:00,42.8,42.84,42.78,42.8,66159.0,40.1035,40.141,40.0848,40.1035,66159.0
2023-10-05 13:20:00,42.8,42.89,42.77,42.86,51787.0,40.1035,40.1879,40.0754,40.1598,51787.0
2023-10-05 13:25:00,42.86,42.87,42.82,42.86,53452.0,40.1598,40.1691,40.1223,40.1598,53452.0
2023-10-05 13:30:00,42.86,42.91,42.82,42.91,85846.0,40.1598,40.2066,40.1223,40.2066,85846.0
2023-10-05 13:35:00,42.9,43.06,42.9,43.01,77007.0,40.1972,40.3472,40.1972,40.3003,77007.0
2023-10-05 13:40:00,43.01,43.04,42.97,43.01,43540.0,40.3003,40.3284,40.2628,40.3003,43540.0
2023-10-05 13:45:00,43.01,43.03,42.96,43.01,42985.0,40.3003,40.3191,40.2535,40.3003,42985.0
2023-10-05 13:50:00,43.02,43.04,42.97,42.99,30961.0,40.3097,40.3284,40.2628,40.2816,30961.0
2023-10-05 13:55:00,42.98,43.02,42.96,43.02,35361.0,40.2722,40.3097,40.2535,40.3097,35361.0
2023-10-05 14:00:00,43.0,43.07,43.0,43.0,36640.0,40.2909,40.3565,40.2909,40.2909,36640.0
2023-10-05 14:05:00,43.01,43.02,42.94,42.97,70445.0,40.3003,40.3097,40.2347,40.2628,70445.0
2023-10-05 14:10:00,42.97,43.0,42.9,42.99,156745.0,40.2628,40.2909,40.1972,40.2816,156745.0
2023-10-05 14:15:00,43.0,43.02,42.96,42.98,103593.0,40.2909,40.3097,40.2535,40.2722,103593.0
2023-10-05 14:20:00,42.97,42.98,42.82,42.84,94426.0,40.2628,40.2722,40.1223,40.141,94426.0
2023-10-05 14:25:00,42.83,42.86,42.78,42.84,74635.0,40.1317,40.1598,40.0848,40.141,74635.0
2023-10-05 14:30:00,42.85,42.98,42.84,42.95,83796.0,40.1504,40.2722,40.141,40.2441,83796.0
2023-10-05 14:35:00,42.94,42.98,42.9,42.98,58957.0,40.2347,40.2722,40.1972,40.2722,58957.0
2023-10-05 14:40:00,42.98,43.01,42.9,42.92,50337.0,40.2722,40.3003,40.1972,40.216,50337.0
2023-10-05 14:45:00,42.92,42.94,42.89,42.91,37735.0,40.216,40.2347,40.1879,40.2066,37735.0
2023-10-05 14:50:00,42.91,42.92,42.87,42.88,66305.0,40.2066,40.216,40.1691,40.1785,66305.0
2023-10-05 14:55:00,42.88,42.89,42.8,42.83,63268.0,40.1785,40.1879,40.1035,40.1317,63268.0
2023-10-05 15:00:00,42.82,42.84,42.76,42.77,76949.0,40.1223,40.141,40.0661,40.0754,76949.0
2023-10-05 15:05:00,42.78,42.83,42.75,42.8,152685.0,40.0848,40.1317,40.0567,40.1035,152685.0
2023-10-05 15:10:00,42.8,42.81,42.73,42.78,117288.0,40.1035,40.1129,40.038,40.0848,117288.0
2023-10-05 15:15:00,42.79,42.86,42.75,42.85,69777.0,40.0942,40.1598,40.0567,40.1504,69777.0
2023-10-05 15:20:00,42.84,42.92,42.84,42.9,74246.0,40.141,40.216,40.141,40.1972,74246.0
2023-10-05 15:25:00,42.9,42.98,42.9,42.98,56139.0,40.1972,40.2722,40.1972,40.2722,56139.0
2023-10-05 15:30:00,42.98,43.01,42.91,42.93,54253.0,40.2722,40.3003,40.2066,40.2254,54253.0
2023-10-05 15:35:00,42.94,43.03,42.93,42.98,74808.0,40.2347,40.3191,40.2254,40.2722,74808.0
2023-10-05 15:40:00,42.98,43.02,42.96,42.96,99998.0,40.2722,40.3097,40.2535,40.2535,99998.0
2023-10-05 15:45:00,42.96,43.0,42.9,42.94,158192.0,40.2535,40.2909,40.1972,40.2347,158192.0
2023-10-05 15:50:00,42.93,42.99,42.9,42.91,221572.0,40.2254,40.2816,40.1972,40.2066,221572.0
2023-10-05 15:55:00,42.91,42.93,42.8,42.86,694556.0,40.2066,40.2254,40.1035,40.1598,694556.0
2023-10-06 09:30:00,43.0,43.24,42.8,43.13,389854.0,40.2909,40.5158,40.1035,40.4128,389854.0
2023-10-06 09:35:00,43.12,43.15,42.83,42.88,88872.0,40.4034,40.4315,40.1317,40.1785,88872.0
2023-10-06 09:40:00,42.89,42.95,42.73,42.89,160571.0,40.1879,40.2441,40.038,40.1879,160571.0
2023-10-06 09:45:00,42.9,42.91,42.71,42.74,66798.0,40.1972,40.2066,40.0192,40.0473,66798.0
2023-10-06 09:50:00,42.74,42.83,42.59,42.74,201511.0,40.0473,40.1317,39.9068,40.0473,201511.0
2023-10-06 09:55:00,42.74,42.94,42.71,42.86,84461.0,40.0473,40.2347,40.0192,40.1598,84461.0
2023-10-06 10:00:00,42.85,42.92,42.77,42.83,79941.0,40.1504,40.216,40.0754,40.1317,79941.0
2023-10-06 10:05:00,42.84,42.9,42.68,42.73,66281.0,40.141,40.1972,39.9911,40.038,66281.0
2023-10-06 10:10:00,42.72,42.81,42.65,42.75,112159.0,40.0286,40.1129,39.963,40.0567,112159.0
2023-10-06 10:15:00,42.73,42.82,42.68,42.78,69610.0,40.038,40.1223,39.9911,40.0848,69610.0
2023-10-06 10:20:00,42.77,43.12,42.71,43.11,118193.0,40.0754,40.4034,40.0192,40.394,118193.0
2023-10-06 10:25:00,43.11,43.15,43.03,43.15,84072.0,40.394,40.4315,40.3191,40.4315,84072.0
2023-10-06 10:30:00,43.15,43.19,43.04,43.05,158112.0,40.4315,40.469,40.3284,40.3378,158112.0
2023-10-06 10:35:00,43.04,43.12,42.95,43.11,117572.0,40.3284,40.4034,40.2441,40.394,117572.0
2023-10-06 10:40:00,43.12,43.21,42.96,42.98,109123.0,40.4034,40.4877,40.2535,40.2722,109123.0
2023-10-06 10:45:00,42.98,43.0,42.89,42.98,121215.0,40.2722,40.2909,40.1879,40.2722,121215.0
2023-10-06 10:50:00,42.98,43.06,42.93,42.95,63040.0,40.2722,40.3472,40.2254,40.2441,63040.0
2023-10-06 10:55:00,42.93,43.06,42.92,43.04,53045.0,40.2254,40.3472,40.216,40.3284,53045.0
2023-10-06 11:00:00,43.05,43.1,43.0,43.1,82344.0,40.3378,40.3846,40.2909,40.3846,82344.0
2023-10-06 11:05:00,43.09,43.11,43.04,43.08,187035.0,40.3753,40.394,40.3284,40.3659,187035.0
2023-10-06 11:10:00,43.1,43.21,43.09,43.2,217151.0,40.3846,40.4877,40.3753,40.4783,217151.0
2023-10-06 11:15:00,43.2,43.21,43.12,43.15,226062.0,40.4783,40.4877,40.4034,40.4315,226062.0
2023-10-06 11:20:00,43.16,43.26,43.13,43.23,209541.0,40.4409,40.5346,40.4128,40.5065,209541.0
2023-10-06 11:25:00,43.23,43.36,43.22,43.34,108735.0,40.5065,40.6283,40.4971,40.6095,108735.0
2023-10-06 11:30:00,43.34,43.43,43.3,43.4,70298.0,40.6095,40.6939,40.572,40.6657,70298.0
2023-10-06 11:35:00,43.4,43.59,43.35,43.55,95277.0,40.6657,40.8438,40.6189,40.8063,95277.0
2023-10-06 11:40:00,43.54,43.63,43.54,43.63,192195.0,40.7969,40.8813,40.7969,40.8813,192195.0
2023-10-06 11:45:00,43.64,43.66,43.52,43.59,132057.0,40.8906,40.9094,40.7782,40.8438,132057.0
2023-10-06 11:50:00,43.59,43.76,43.58,43.75,364206.0,40.8438,41.0031,40.8344,40.9937,364206.0
2023-10-06 11:55:00,43.74,43.82,43.69,43.7,138427.0,40.9843,41.0593,40.9375,40.9468,138427.0
2023-10-06 12:00:00,43.7,43.81,43.65,43.66,369115.0,40.9468,41.0499,40.9,40.9094,369115.0
2023-10-06 12:05:00,43.66,43.72,43.59,43.69,217387.0,40.9094,40.9656,40.8438,40.9375,217387.0
2023-10-06 12:10:00,43.69,43.7,43.55,43.62,92634.0,40.9375,40.9468,40.8063,40.8719,92634.0
2023-10-06 12:15:00,43.62,43.86,43.59,43.84,87318.0,40.8719,41.0968,40.8438,41.078,87318.0
2023-10-06 12:20:00,43.84,43.85,43.7,43.75,83789.0,41.078,41.0874,40.9468,40.9937,83789.0
2023-10-06 12:25:00,43.75,43.84,43.72,43.8,125726.0,40.9937,41.078,40.9656,41.0405,125726.0
2023-10-06 12:30:00,43.8,43.84,43.71,43.72,86703.0,41.0405,41.078,40.9562,40.9656,86703.0
2023-10-06 12:35:00,43.7,43.74,43.63,43.71,121897.0,40.9468,40.9843,40.8813,40.9562,121897.0
2023-10-06 12:40:00,43.71,43.94,43.71,43.93,131263.0,40.9562,41.1717,40.9562,41.1624,131263.0
2023-10-06 12:45:00,43.93,43.95,43.85,43.88,58695.0,41.1624,41.1811,41.0874,41.1155,58695.0
2023-10-06 12:50:00,43.88,43.89,43.76,43.76,48218.0,41.1155,41.1249,41.0031,41.0031,48218.0
2023-10-06 12:55:00,43.76,43.76,43.66,43.67,52353.0,41.0031,41.0031,40.9094,40.9187,52353.0
2023-10-06 13:00:00,43.68,43.76,43.68,43.7,34516.0,40.9281,41.0031,40.9281,40.9468,34516.0
2023-10-06 13:05:00,43.69,43.73,43.64,43.68,59033.0,40.9375,40.975,40.8906,40.9281,59033.0
2023-10-06 13:10:00,43.68,43.7,43.6,43.66,45499.0,40.9281,40.9468,40.8531,40.9094,45499.0
2023-10-06 13:15:00,43.67,43.7,43.62,43.7,31920.0,40.9187,40.9468,40.8719,40.9468,31920.0
2023-10-06 13:20:00,43.7,43.87,43.69,43.84,66562.0,40.9468,41.1061,40.9375,41.078,66562.0
2023-10-06 13:25:00,43.84,43.92,43.84,43.87,39667.0,41.078,41.153,41.078,41.1061,39667.0
2023-10-06 13:30:00,43.87,43.91,43.85,43.87,48444.0,41.1061,41.1436,41.0874,41.1061,48444.0
2023-10-06 13:35:00,43.87,43.89,43.82,43.87,47604.0,41.1061,41.1249,41.0593,41.1061,47604.0
2023-10-06 13:40:00,43.87,43.89,43.82,43.87,54847.0,41.1061,41.1249,41.0593,41.1061,54847.0
2023-10-06 13:45:00,43.87,43.92,43.84,43.9,48896.0,41.1061,41.153,41.078,41.1342,48896.0
2023-10-06 13:50:00,43.91,43.97,43.87,43.96,68448.0,41.1436,41.1998,41.1061,41.1905,68448.0
2023-10-06 13:55:00,43.94,44.03,43.94,44.0,63211.0,41.1717,41.2561,41.1717,41.2279,63211.0
2023-10-06 14:00:00,44.01,44.05,43.97,44.04,62185.0,41.2373,41.2748,41.1998,41.2654,62185.0
2023-10-06 14:05:00,44.03,44.1,43.99,44.07,59316.0,41.2561,41.3216,41.2186,41.2935,59316.0
2023-10-06 14:10:00,44.07,44.1,44.04,44.07,56988.0,41.2935,41.3216,41.2654,41.2935,56988.0
2023-10-06 14:15:00,44.06,44.09,44.04,44.08,68817.0,41.2842,41.3123,41.2654,41.3029,68817.0
2023-10-06 14:20:00,44.08,44.13,44.07,44.1,53683.0,41.3029,41.3498,41.2935,41.3216,53683.0
2023-10-06 14:25:00,44.09,44.18,44.06,44.16,90725.0,41.3123,41.3966,41.2842,41.3779,90725.0
2023-10-06 14:30:00,44.16,44.22,44.14,44.16,52893.0,41.3779,41.4341,41.3591,41.3779,52893.0
2023-10-06 14:35:00,44.17,44.2,44.14,44.19,37949.0,41.3872,41.4153,41.3591,41.406,37949.0
2023-10-06 14:40:00,44.19,44.21,44.15,44.21,41545.0,41.406,41.4247,41.3685,41.4247,41545.0
2023-10-06 14:45:00,44.2,44.2,44.14,44.15,37983.0,41.4153,41.4153,41.3591,41.3685,37983.0
2023-10-06 14:50:00,44.15,44.15,44.03,44.04,46552.0,41.3685,41.3685,41.2561,41.2654,46552.0
2023-10-06 14:55:00,44.04,44.08,44.03,44.07,49385.0,41.2654,41.3029,41.2561,41.2935,49385.0
2023-10-06 15:00:00,44.07,44.09,44.0,44.0,47767.0,41.2935,41.3123,41.2279,41.2279,47767.0
2023-10-06 15:05:00,44.0,44.05,43.97,44.05,59711.0,41.2279,41.2748,41.1998,41.2748,59711.0
2023-10-06 15:10:00,44.03,44.04,43.94,43.95,81794.0,41.2561,41.2654,41.1717,41.1811,81794.0
2023-10-06 15:15:00,43.96,43.96,43.87,43.93,79246.0,41.1905,41.1905,41.1061,41.1624,79246.0
2023-10-06 15:20:00,43.93,44.03,43.9,44.01,52796.0,41.1624,41.2561,41.1342,41.2373,52796.0
2023-10-06 15:25:00,44.02,44.04,43.98,44.02,55901.0,41.2467,41.2654,41.2092,41.2467,55901.0
2023-10-06 15:30:00,44.02,44.04,43.95,43.97,67894.0,41.2467,41.2654,41.1811,41.1998,67894.0
2023-10-06 15:35:00,43.98,43.98,43.91,43.95,84107.0,41.2092,41.2092,41.1436,41.1811,84107.0
2023-10-06 15:40:00,43.95,43.96,43.86,43.89,72350.0,41.1811,41.1905,41.0968,41.1249,72350.0
2023-10-06 15:45:00,43.88,43.94,43.84,43.91,123839.0,41.1155,41.1717,41.078,41.1436,123839.0
2023-10-06 15:50:00,43.91,43.93,43.76,43.77,214101.0,41.1436,41.1624,41.0031,41.0124,214101.0
2023-10-06 15:55:00,43.78,43.81,43.66,43.72,517739.0,41.0218,41.0499,40.9094,40.9656,517739.0
2023-10-09 09:30:00,45.14,45.33,44.87,45.31,447034.0,42.2961,42.4742,42.0431,42.4554,447034.0
2023-10-09 09:35:00,45.3,45.54,45.28,45.48,280654.0,42.446,42.6709,42.4273,42.6147,280654.0
2023-10-09 09:40:00,45.5,45.6,45.33,45.42,212954.0,42.6334,42.7271,42.4742,42.5585,212954.0
2023-10-09 09:45:00,45.42,45.48,45.16,45.18,181121.0,42.5585,42.6147,42.3149,42.3336,181121.0
2023-10-09 09:50:00,45.17,45.24,45.02,45.23,152134.0,42.3242,42.3898,42.1837,42.3805,152134.0
2023-10-09 09:55:00,45.22,45.35,45.2,45.26,100729.0,42.3711,42.4929,42.3523,42.4086,100729.0
2023-10-09 10:00:00,45.27,45.43,45.24,45.37,131054.0,42.4179,42.5679,42.3898,42.5116,131054.0
2023-10-09 10:05:00,45.35,45.35,45.16,45.22,139906.0,42.4929,42.4929,42.3149,42.3711,139906.0
2023-10-09 10:10:00,45.23,45.36,45.15,45.33,70700.0,42.3805,42.5023,42.3055,42.4742,70700.0
2023-10-09 10:15:00,45.32,45.47,45.28,45.44,96078.0,42.4648,42.6053,42.4273,42.5772,96078.0
2023-10-09 10:20:00,45.42,45.49,45.35,45.4,108751.0,42.5585,42.6241,42.4929,42.5397,108751.0
2023-10-09 10:25:00,45.4,45.5,45.38,45.5,101574.0,42.5397,42.6334,42.521,42.6334,101574.0
2023-10-09 10:30:00,45.49,45.61,45.46,45.49,122163.0,42.6241,42.7365,42.596,42.6241,122163.0
2023-10-09 10:35:00,45.49,45.67,45.49,45.66,151598.0,42.6241,42.7927,42.6241,42.7834,151598.0
2023-10-09 10:40:00,45.67,45.69,45.52,45.67,117071.0,42.7927,42.8115,42.6522,42.7927,117071.0
2023-10-09 10:45:00,45.67,45.67,45.46,45.48,95037.0,42.7927,42.7927,42.596,42.6147,95037.0
2023-10-09 10:50:00,45.47,45.59,45.44,45.54,96873.0,42.6053,42.7178,42.5772,42.6709,96873.0
2023-10-09 10:55:00,45.54,45.65,45.53,45.63,68657.0,42.6709,42.774,42.6616,42.7553,68657.0
2023-10-09 11:00:00,45.64,45.68,45.57,45.66,97033.0,42.7646,42.8021,42.699,42.7834,97033.0
2023-10-09 11:05:00,45.66,45.9,45.66,45.85,138532.0,42.7834,43.0082,42.7834,42.9614,138532.0
2023-10-09 11:10:00,45.85,45.87,45.77,45.83,78337.0,42.9614,42.9801,42.8864,42.9427,78337.0
2023-10-09 11:15:00,45.82,45.87,45.79,45.84,94080.0,42.9333,42.9801,42.9052,42.952,94080.0
2023-10-09 11:20:00,45.84,45.85,45.78,45.8,93274.0,42.952,42.9614,42.8958,42.9145,93274.0
2023-10-09 11:25:00,45.8,45.83,45.72,45.83,203052.0,42.9145,42.9427,42.8396,42.9427,203052.0
2023-10-09 11:30:00,45.82,45.86,45.74,45.75,79415.0,42.9333,42.9708,42.8583,42.8677,79415.0
2023-10-09 11:35:00,45.76,45.79,45.62,45.66,81980.0,42.8771,42.9052,42.7459,42.7834,81980.0
2023-10-09 11:40:00,45.66,45.72,45.58,45.66,52991.0,42.7834,42.8396,42.7084,42.7834,52991.0
2023-10-09 11:45:00,45.66,45.71,45.57,45.68,47065.0,42.7834,42.8302,42.699,42.8021,47065.0
2023-10-09 11:50:00,45.68,45.74,45.66,45.73,74076.0,42.8021,42.8583,42.7834,42.849,74076.0
2023-10-09 11:55:00,45.73,45.86,45.69,45.82,94124.0,42.849,42.9708,42.8115,42.9333,94124.0
2023-10-09 12:00:00,45.82,45.85,45.77,45.81,79629.0,42.9333,42.9614,42.8864,42.9239,79629.0
2023-10-09 12:05:00,45.81,45.88,45.79,45.83,54643.0,42.9239,42.9895,42.9052,42.9427,54643.0
2023-10-09 12:10:00,45.83,45.84,45.63,45.65,57234.0,42.9427,42.952,42.7553,42.774,57234.0
2023-10-09 12:15:00,45.65,45.65,45.59,45.62,55003.0,42.774,42.774,42.7178,42.7459,55003.0
2023-10-09 12:20:00,45.62,45.69,45.6,45.67,48709.0,42.7459,42.8115,42.7271,42.7927,48709.0
2023-10-09 12:25:00,45.66,45.69,45.51,45.53,62323.0,42.7834,42.8115,42.6428,42.6616,62323.0
2023-10-09 12:30:00,45.54,45.6,45.5,45.58,38981.0,42.6709,42.7271,42.6334,42.7084,38981.0
2023-10-09 12:35:00,45.57,45.6,45.53,45.54,53713.0,42.699,42.7271,42.6616,42.6709,53713.0
2023-10-09 12:40:00,45.53,45.55,45.48,45.49,28943.0,42.6616,42.6803,42.6147,42.6241,28943.0
2023-10-09 12:45:00,45.5,45.55,45.47,45.55,37741.0,42.6334,42.6803,42.6053,42.6803,37741.0
2023-10-09 12:50:00,45.54,45.63,45.53,45.62,50936.0,42.6709,42.7553,42.6616,42.7459,50936.0
2023-10-09 12:55:00,45.62,45.67,45.61,45.64,48252.0,42.7459,42.7927,42.7365,42.7646,48252.0
2023-10-09 13:00:00,45.64,45.69,45.58,45.66,69310.0,42.7646,42.8115,42.7084,42.7834,69310.0
2023-10-09 13:05:00,45.66,45.7,45.62,45.7,49760.0,42.7834,42.8208,42.7459,42.8208,49760.0
2023-10-09 13:10:00,45.7,45.73,45.65,45.69,62336.0,42.8208,42.849,42.774,42.8115,62336.0
2023-10-09 13:15:00,45.69,45.8,45.68,45.79,66408.0,42.8115,42.9145,42.8021,42.9052,66408.0
2023-10-09 13:20:00,45.79,45.86,45.78,45.86,51534.0,42.9052,42.9708,42.8958,42.9708,51534.0
2023-10-09 13:25:00,45.86,45.89,45.83,45.88,63264.0,42.9708,42.9989,42.9427,42.9895,63264.0
2023-10-09 13:30:00,45.89,45.91,45.87,45.88,68936.0,42.9989,43.0176,42.9801,42.9895,68936.0
2023-10-09 13:35:00,45.88,45.97,45.86,45.96,50274.0,42.9895,43.0738,42.9708,43.0645,50274.0
2023-10-09 13:40:00,45.96,46.08,45.93,46.08,83701.0,43.0645,43.1769,43.0364,43.1769,83701.0
2023-10-09 13:45:00,46.07,46.09,46.02,46.07,61376.0,43.1675,43.1863,43.1207,43.1675,61376.0
2023-10-09 13:50:00,46.08,46.09,46.05,46.07,51564.0,43.1769,43.1863,43.1488,43.1675,51564.0
2023-10-09 13:55:00,46.07,46.07,45.89,45.96,198713.0,43.1675,43.1675,42.9989,43.0645,198713.0
2023-10-09 14:00:00,45.96,45.99,45.89,45.97,66944.0,43.0645,43.0926,42.9989,43.0738,66944.0
2023-10-09 14:05:00,45.98,46.09,45.96,46.05,68311.0,43.0832,43.1863,43.0645,43.1488,68311.0
2023-10-09 14:10:00,46.06,46.11,46.04,46.1,52576.0,43.1582,43.205,43.1394,43.1956,52576.0
2023-10-09 14:15:00,46.1,46.14,46.03,46.08,69026.0,43.1956,43.2331,43.1301,43.1769,69026.0
2023-10-09 14:20:00,46.07,46.17,46.05,46.15,73019.0,43.1675,43.2612,43.1488,43.2425,73019.0
2023-10-09 14:25:00,46.15,46.29,46.14,46.28,143377.0,43.2425,43.3737,43.2331,43.3643,143377.0
2023-10-09 14:30:00,46.28,46.29,46.21,46.24,93104.0,43.3643,43.3737,43.2987,43.3268,93104.0
2023-10-09 14:35:00,46.22,46.23,46.16,46.19,78010.0,43.3081,43.3175,43.2519,43.28,78010.0
2023-10-09 14:40:00,46.2,46.29,46.19,46.27,133695.0,43.2893,43.3737,43.28,43.3549,133695.0
2023-10-09 14:45:00,46.27,46.28,46.21,46.25,62287.0,43.3549,43.3643,43.2987,43.3362,62287.0
2023-10-09 14:50:00,46.25,46.27,46.22,46.25,57807.0,43.3362,43.3549,43.3081,43.3362,57807.0
2023-10-09 14:55:00,46.26,46.33,46.24,46.31,75114.0,43.3456,43.4112,43.3268,43.3924,75114.0
2023-10-09 15:00:00,46.31,46.34,46.22,46.32,82158.0,43.3924,43.4205,43.3081,43.4018,82158.0
2023-10-09 15:05:00,46.31,46.4,46.31,46.36,86167.0,43.3924,43.4767,43.3924,43.4393,86167.0
2023-10-09 15:10:00,46.37,46.39,46.27,46.28,80891.0,43.4486,43.4674,43.3549,43.3643,80891.0
2023-10-09 15:15:00,46.28,46.31,46.23,46.24,92353.0,43.3643,43.3924,43.3175,43.3268,92353.0
2023-10-09 15:20:00,46.24,46.31,46.18,46.31,87485.0,43.3268,43.3924,43.2706,43.3924,87485.0
2023-10-09 15:25:00,46.33,46.34,46.29,46.3,110152.0,43.4112,43.4205,43.3737,43.383,110152.0
2023-10-09 15:30:00,46.3,46.3,46.13,46.14,122059.0,43.383,43.383,43.2238,43.2331,122059.0
2023-10-09 15:35:00,46.14,46.16,46.06,46.07,144560.0,43.2331,43.2519,43.1582,43.1675,144560.0
2023-10-09 15:40:00,46.07,46.07,46.02,46.03,116617.0,43.1675,43.1675,43.1207,43.1301,116617.0
2023-10-09 15:45:00,46.03,46.11,46.02,46.08,168955.0,43.1301,43.205,43.1207,43.1769,168955.0
2023-10-09 15:50:00,46.09,46.17,46.07,46.12,225020.0,43.1863,43.2612,43.1675,43.2144,225020.0
2023-10-09 15:55:00,46.12,46.14,46.08,46.1,480507.0,43.2144,43.2331,43.1769,43.1956,480507.0
2023-10-10 09:30:00,46.1,46.15,45.76,46.05,287305.0,43.1956,43.2425,42.8771,43.1488,287305.0
2023-10-10 09:35:00,46.02,46.22,46.01,46.09,176181.0,43.1207,43.3081,43.1113,43.1863,176181.0
2023-10-10 09:40:00,46.1,46.13,45.94,45.96,120500.0,43.1956,43.2238,43.0457,43.0645,120500.0
2023-10-10 09:45:00,45.96,46.12,45.9,46.07,87935.0,43.0645,43.2144,43.0082,43.1675,87935.0
2023-10-10 09:50:00,46.08,46.12,45.98,46.02,65093.0,43.1769,43.2144,43.0832,43.1207,65093.0
2023-10-10 09:55:00,46.01,46.05,45.82,45.84,78659.0,43.1113,43.1488,42.9333,42.952,78659.0
2023-10-10 10:00:00,45.85,45.92,45.8,45.9,107385.0,42.9614,43.027,42.9145,43.0082,107385.0
2023-10-10 10:05:00,45.9,46.04,45.88,46.0,76284.0,43.0082,43.1394,42.9895,43.1019,76284.0
2023-10-10 10:10:00,46.01,46.15,46.0,46.15,83277.0,43.1113,43.2425,43.1019,43.2425,83277.0
2023-10-10 10:15:00,46.15,46.18,46.04,46.05,62950.0,43.2425,43.2706,43.1394,43.1488,62950.0
2023-10-10 10:20:00,46.06,46.1,45.98,46.0,96864.0,43.1582,43.1956,43.0832,43.1019,96864.0
2023-10-10 10:25:00,46.0,46.04,45.87,45.87,96233.0,43.1019,43.1394,42.9801,42.9801,96233.0
2023-10-10 10:30:00,45.87,45.89,45.77,45.79,68877.0,42.9801,42.9989,42.8864,42.9052,68877.0
2023-10-10 10:35:00,45.78,45.9,45.75,45.88,91704.0,42.8958,43.0082,42.8677,42.9895,91704.0
2023-10-10 10:40:00,45.87,45.97,45.83,45.96,77126.0,42.9801,43.0738,42.9427,43.0645,77126.0
2023-10-10 10:45:00,45.96,45.96,45.86,45.92,64223.0,43.0645,43.0645,42.9708,43.027,64223.0
2023-10-10 10:50:00,45.91,46.05,45.89,46.04,80121.0,43.0176,43.1488,42.9989,43.1394,80121.0
2023-10-10 10:55:00,46.05,46.11,46.0,46.11,56748.0,43.1488,43.205,43.1019,43.205,56748.0
2023-10-10 11:00:00,46.1,46.12,45.98,46.05,54382.0,43.1956,43.2144,43.0832,43.1488,54382.0
2023-10-10 11:05:00,46.05,46.13,46.02,46.05,71051.0,43.1488,43.2238,43.1207,43.1488,71051.0
2023-10-10 11:10:00,46.07,46.08,45.99,46.05,44730.0,43.1675,43.1769,43.0926,43.1488,44730.0
2023-10-10 11:15:00,46.04,46.12,46.04,46.11,61344.0,43.1394,43.2144,43.1394,43.205,61344.0
2023-10-10 11:20:00,46.11,46.2,46.09,46.17,75232.0,43.205,43.2893,43.1863,43.2612,75232.0
2023-10-10 11:25:00,46.17,46.17,46.08,46.15,42896.0,43.2612,43.2612,43.1769,43.2425,42896.0
2023-10-10 11:30:00,46.14,46.25,46.12,46.17,60255.0,43.2331,43.3362,43.2144,43.2612,60255.0
2023-10-10 11:35:00,46.17,46.2,46.15,46.16,39981.0,43.2612,43.2893,43.2425,43.2519,39981.0
2023-10-10 11:40:00,46.18,46.23,46.16,46.19,53485.0,43.2706,43.3175,43.2519,43.28,53485.0
2023-10-10 11:45:00,46.2,46.2,46.08,46.11,64531.0,43.2893,43.2893,43.1769,43.205,64531.0
2023-10-10 11:50:00,46.11,46.18,46.1,46.17,46725.0,43.205,43.2706,43.1956,43.2612,46725.0
2023-10-10 11:55:00,46.17,46.23,46.15,46.18,73415.0,43.2612,43.3175,43.2425,43.2706,73415.0
2023-10-10 12:00:00,46.18,46.28,46.17,46.23,86620.0,43.2706,43.3643,43.2612,43.3175,86620.0
2023-10-10 12:05:00,46.23,46.24,46.17,46.21,45055.0,43.3175,43.3268,43.2612,43.2987,45055.0
2023-10-10 12:10:00,46.22,46.24,46.19,46.22,35724.0,43.3081,43.3268,43.28,43.3081,35724.0
2023-10-10 12:15:00,46.23,46.24,46.18,46.21,41331.0,43.3175,43.3268,43.2706,43.2987,41331.0
2023-10-10 12:20:00,46.22,46.27,46.2,46.27,48722.0,43.3081,43.3549,43.2893,43.3549,48722.0
2023-10-10 12:25:00,46.27,46.27,46.22,46.26,41210.0,43.3549,43.3549,43.3081,43.3456,41210.0
2023-10-10 12:30:00,46.26,46.26,46.18,46.2,38806.0,43.3456,43.3456,43.2706,43.2893,38806.0
2023-10-10 12:35:00,46.21,46.21,46.0,46.07,120607.0,43.2987,43.2987,43.1019,43.1675,120607.0
2023-10-10 12:40:00,46.07,46.11,46.04,46.07,34174.0,43.1675,43.205,43.1394,43.1675,34174.0
2023-10-10 12:45:00,46.08,46.08,46.03,46.07,43292.0,43.1769,43.1769,43.1301,43.1675,43292.0
2023-10-10 12:50:00,46.07,46.12,46.05,46.09,53030.0,43.1675,43.2144,43.1488,43.1863,53030.0
2023-10-10 12:55:00,46.08,46.21,46.07,46.21,42263.0,43.1769,43.2987,43.1675,43.2987,42263.0
2023-10-10 13:00:00,46.2,46.22,46.07,46.08,58346.0,43.2893,43.3081,43.1675,43.1769,58346.0
2023-10-10 13:05:00,46.08,46.27,46.07,46.27,53901.0,43.1769,43.3549,43.1675,43.3549,53901.0
2023-10-10 13:10:00,46.27,46.3,46.19,46.21,51908.0,43.3549,43.383,43.28,43.2987,51908.0
2023-10-10 13:15:00,46.21,46.35,46.18,46.34,44981.0,43.2987,43.4299,43.2706,43.4205,44981.0
2023-10-10 13:20:00,46.34,46.41,46.33,46.36,76305.0,43.4205,43.4861,43.4112,43.4393,76305.0
2023-10-10 13:25:00,46.36,46.38,46.31,46.33,50806.0,43.4393,43.458,43.3924,43.4112,50806.0
2023-10-10 13:30:00,46.33,46.33,46.25,46.26,55462.0,43.4112,43.4112,43.3362,43.3456,55462.0
2023-10-10 13:35:00,46.26,46.29,46.23,46.27,44592.0,43.3456,43.3737,43.3175,43.3549,44592.0
2023-10-10 13:40:00,46.27,46.28,46.21,46.22,23987.0,43.3549,43.3643,43.2987,43.3081,23987.0
2023-10-10 13:45:00,46.21,46.24,46.17,46.21,30573.0,43.2987,43.3268,43.2612,43.2987,30573.0
2023-10-10 13:50:00,46.22,46.23,46.18,46.21,23990.0,43.3081,43.3175,43.2706,43.2987,23990.0
2023-10-10 13:55:00,46.21,46.24,46.13,46.23,83243.0,43.2987,43.3268,43.2238,43.3175,83243.0
2023-10-10 14:00:00,46.23,46.28,46.22,46.26,48111.0,43.3175,43.3643,43.3081,43.3456,48111.0
2023-10-10 14:05:00,46.26,46.29,46.22,46.26,44275.0,43.3456,43.3737,43.3081,43.3456,44275.0
2023-10-10 14:10:00,46.27,46.29,46.23,46.26,39400.0,43.3549,43.3737,43.3175,43.3456,39400.0
2023-10-10 14:15:00,46.26,46.28,46.23,46.27,55047.0,43.3456,43.3643,43.3175,43.3549,55047.0
2023-10-10 14:20:00,46.28,46.3,46.23,46.25,38670.0,43.3643,43.383,43.3175,43.3362,38670.0
2023-10-10 14:25:00,46.24,46.24,46.14,46.15,62085.0,43.3268,43.3268,43.2331,43.2425,62085.0
2023-10-10 14:30:00,46.15,46.2,46.13,46.19,25706.0,43.2425,43.2893,43.2238,43.28,25706.0
2023-10-10 14:35:00,46.18,46.21,46.15,46.2,52609.0,43.2706,43.2987,43.2425,43.2893,52609.0
2023-10-10 14:40:00,46.21,46.29,46.18,46.29,51254.0,43.2987,43.3737,43.2706,43.3737,51254.0
2023-10-10 14:45:00,46.29,46.34,46.27,46.28,56481.0,43.3737,43.4205,43.3549,43.3643,56481.0
2023-10-10 14:50:00,46.28,46.29,46.18,46.19,65121.0,43.3643,43.3737,43.2706,43.28,65121.0
2023-10-10 14:55:00,46.18,46.19,46.15,46.18,47379.0,43.2706,43.28,43.2425,43.2706,47379.0
2023-10-10 15:00:00,46.18,46.2,46.09,46.12,67399.0,43.2706,43.2893,43.1863,43.2144,67399.0
2023-10-10 15:05:00,46.13,46.15,46.1,46.14,54244.0,43.2238,43.2425,43.1956,43.2331,54244.0
2023-10-10 15:10:00,46.14,46.16,46.07,46.09,40437.0,43.2331,43.2519,43.1675,43.1863,40437.0
2023-10-10 15:15:00,46.1,46.13,46.07,46.09,52107.0,43.1956,43.2238,43.1675,43.1863,52107.0
2023-10-10 15:20:00,46.08,46.09,46.01,46.03,76323.0,43.1769,43.1863,43.1113,43.1301,76323.0
2023-10-10 15:25:00,46.03,46.07,46.01,46.04,51303.0,43.1301,43.1675,43.1113,43.1394,51303.0
2023-10-10 15:30:00,46.04,46.07,46.02,46.04,73897.0,43.1394,43.1675,43.1207,43.1394,73897.0
2023-10-10 15:35:00,46.04,46.04,45.99,46.01,83764.0,43.1394,43.1394,43.0926,43.1113,83764.0
2023-10-10 15:40:00,46.01,46.04,45.99,46.01,75146.0,43.1113,43.1394,43.0926,43.1113,75146.0
2023-10-10 15:45:00,46.01,46.03,45.95,46.0,99411.0,43.1113,43.1301,43.0551,43.1019,99411.0
2023-10-10 15:50:00,45.99,46.04,45.97,46.04,184664.0,43.0926,43.1394,43.0738,43.1394,184664.0
2023-10-10 15:55:00,46.04,46.09,46.0,46.07,425467.0,43.1394,43.1863,43.1019,43.1675,425467.0
2023-10-11 09:30:00,45.87,46.08,45.65,46.07,237657.0,42.9801,43.1769,42.774,43.1675,237657.0
2023-10-11 09:35:00,46.04,46.28,45.91,46.22,128243.0,43.1394,43.3643,43.0176,43.3081,128243.0
2023-10-11 09:40:00,46.22,46.46,46.21,46.36,94190.0,43.3081,43.533,43.2987,43.4393,94190.0
2023-10-11 09:45:00,46.31,46.41,46.27,46.28,55171.0,43.3924,43.4861,43.3549,43.3643,55171.0
2023-10-11 09:50:00,46.28,46.28,46.0,46.08,75846.0,43.3643,43.3643,43.1019,43.1769,75846.0
2023-10-11 09:55:00,46.09,46.22,46.02,46.17,71704.0,43.1863,43.3081,43.1207,43.2612,71704.0
2023-10-11 10:00:00,46.17,46.38,46.16,46.35,113623.0,43.2612,43.458,43.2519,43.4299,113623.0
2023-10-11 10:05:00,46.34,46.38,46.19,46.23,86120.0,43.4205,43.458,43.28,43.3175,86120.0
2023-10-11 10:10:00,46.23,46.32,46.17,46.3,40409.0,43.3175,43.4018,43.2612,43.383,40409.0
2023-10-11 10:15:00,46.31,46.32,46.19,46.21,61970.0,43.3924,43.4018,43.28,43.2987,61970.0
2023-10-11 10:20:00,46.2,46.22,46.05,46.07,64230.0,43.2893,43.3081,43.1488,43.1675,64230.0
2023-10-11 10:25:00,46.06,46.06,45.93,45.99,99755.0,43.1582,43.1582,43.0364,43.0926,99755.0
2023-10-11 10:30:00,46.0,46.02,45.78,45.79,94815.0,43.1019,43.1207,42.8958,42.9052,94815.0
2023-10-11 10:35:00,45.78,45.79,45.6,45.62,115129.0,42.8958,42.9052,42.7271,42.7459,115129.0
2023-10-11 10:40:00,45.63,45.8,45.58,45.77,80681.0,42.7553,42.9145,42.7084,42.8864,80681.0
2023-10-11 10:45:00,45.78,45.79,45.71,45.74,124390.0,42.8958,42.9052,42.8302,42.8583,124390.0
2023-10-11 10:50:00,45.75,45.81,45.72,45.78,80120.0,42.8677,42.9239,42.8396,42.8958,80120.0
2023-10-11 10:55:00,45.77,45.87,45.75,45.85,72045.0,42.8864,42.9801,42.8677,42.9614,72045.0
2023-10-11 11:00:00,45.85,45.87,45.74,45.78,50638.0,42.9614,42.9801,42.8583,42.8958,50638.0
2023-10-11 11:05:00,45.78,45.84,45.77,45.82,59677.0,42.8958,42.952,42.8864,42.9333,59677.0
2023-10-11 11:10:00,45.81,45.81,45.63,45.69,48018.0,42.9239,42.9239,42.7553,42.8115,48018.0
2023-10-11 11:15:00,45.7,45.75,45.64,45.73,102248.0,42.8208,42.8677,42.7646,42.849,102248.0
2023-10-11 11:20:00,45.74,45.8,45.71,45.79,46208.0,42.8583,42.9145,42.8302,42.9052,46208.0
2023-10-11 11:25:00,45.79,45.96,45.79,45.96,47125.0,42.9052,43.0645,42.9052,43.0645,47125.0
2023-10-11 11:30:00,45.95,46.04,45.93,45.98,50137.0,43.0551,43.1394,43.0364,43.0832,50137.0
2023-10-11 11:35:00,45.98,46.0,45.95,46.0,45115.0,43.0832,43.1019,43.0551,43.1019,45115.0
2023-10-11 11:40:00,46.01,46.18,46.0,46.16,58474.0,43.1113,43.2706,43.1019,43.2519,58474.0
2023-10-11 11:45:00,46.17,46.2,46.14,46.2,53576.0,43.2612,43.2893,43.2331,43.2893,53576.0
2023-10-11 11:50:00,46.2,46.24,46.14,46.21,70515.0,43.2893,43.3268,43.2331,43.2987,70515.0
2023-10-11 11:55:00,46.22,46.25,46.16,46.25,87868.0,43.3081,43.3362,43.2519,43.3362,87868.0
2023-10-11 12:00:00,46.25,46.32,46.23,46.28,100890.0,43.3362,43.4018,43.3175,43.3643,100890.0
2023-10-11 12:05:00,46.28,46.32,46.23,46.28,168022.0,43.3643,43.4018,43.3175,43.3643,168022.0
2023-10-11 12:10:00,46.28,46.34,46.27,46.33,135363.0,43.3643,43.4205,43.3549,43.4112,135363.0
2023-10-11 12:15:00,46.33,46.34,46.25,46.34,79506.0,43.4112,43.4205,43.3362,43.4205,79506.0
2023-10-11 12:20:00,46.34,46.36,46.24,46.26,61677.0,43.4205,43.4393,43.3268,43.3456,61677.0
2023-10-11 12:25:00,46.27,46.37,46.2,46.36,128558.0,43.3549,43.4486,43.2893,43.4393,128558.0
2023-10-11 12:30:00,46.37,46.4,46.33,46.38,62740.0,43.4486,43.4767,43.4112,43.458,62740.0
2023-10-11 12:35:00,46.38,46.47,46.36,46.45,85355.0,43.458,43.5423,43.4393,43.5236,85355.0
2023-10-11 12:40:00,46.45,46.5,46.43,46.48,54907.0,43.5236,43.5704,43.5048,43.5517,54907.0
2023-10-11 12:45:00,46.48,46.51,46.45,46.49,80990.0,43.5517,43.5798,43.5236,43.5611,80990.0
2023-10-11 12:50:00,46.49,46.54,46.44,46.5,60999.0,43.5611,43.6079,43.5142,43.5704,60999.0
2023-10-11 12:55:00,46.5,46.51,46.45,46.5,50198.0,43.5704,43.5798,43.5236,43.5704,50198.0
2023-10-11 13:00:00,46.5,46.54,46.47,46.48,43148.0,43.5704,43.6079,43.5423,43.5517,43148.0
2023-10-11 13:05:00,46.49,46.58,46.49,46.57,66901.0,43.5611,43.6454,43.5611,43.636,66901.0
2023-10-11 13:10:00,46.57,46.58,46.51,46.53,86779.0,43.636,43.6454,43.5798,43.5985,86779.0
2023-10-11 13:15:00,46.53,46.53,46.37,46.42,58248.0,43.5985,43.5985,43.4486,43.4955,58248.0
2023-10-11 13:20:00,46.41,46.45,46.39,46.44,37884.0,43.4861,43.5236,43.4674,43.5142,37884.0
2023-10-11 13:25:00,46.44,46.46,46.41,46.44,45372.0,43.5142,43.533,43.4861,43.5142,45372.0
2023-10-11 13:30:00,46.44,46.47,46.42,46.46,49373.0,43.5142,43.5423,43.4955,43.533,49373.0
2023-10-11 13:35:00,46.47,46.47,46.4,46.41,30841.0,43.5423,43.5423,43.4767,43.4861,30841.0
2023-10-11 13:40:00,46.41,46.45,46.39,46.44,47325.0,43.4861,43.5236,43.4674,43.5142,47325.0
2023-10-11 13:45:00,46.44,46.46,46.41,46.44,47758.0,43.5142,43.533,43.4861,43.5142,47758.0
2023-10-11 13:50:00,46.44,46.47,46.43,46.44,40473.0,43.5142,43.5423,43.5048,43.5142,40473.0
2023-10-11 13:55:00,46.45,46.5,46.44,46.46,43422.0,43.5236,43.5704,43.5142,43.533,43422.0
2023-10-11 14:00:00,46.46,46.53,46.45,46.46,44889.0,43.533,43.5985,43.5236,43.533,44889.0
2023-10-11 14:05:00,46.48,46.48,46.39,46.4,40057.0,43.5517,43.5517,43.4674,43.4767,40057.0
2023-10-11 14:10:00,46.41,46.48,46.39,46.46,39041.0,43.4861,43.5517,43.4674,43.533,39041.0
2023-10-11 14:15:00,46.47,46.53,46.44,46.45,62508.0,43.5423,43.5985,43.5142,43.5236,62508.0
2023-10-11 14:20:00,46.45,46.47,46.42,46.44,76115.0,43.5236,43.5423,43.4955,43.5142,76115.0
2023-10-11 14:25:00,46.44,46.48,46.38,46.41,69971.0,43.5142,43.5517,43.458,43.4861,69971.0
2023-10-11 14:30:00,46.43,46.52,46.42,46.49,47286.0,43.5048,43.5892,43.4955,43.5611,47286.0
2023-10-11 14:35:00,46.49,46.55,46.49,46.54,70151.0,43.5611,43.6173,43.5611,43.6079,70151.0
2023-10-11 14:40:00,46.54,46.59,46.53,46.58,54600.0,43.6079,43.6548,43.5985,43.6454,54600.0
2023-10-11 14:45:00,46.59,46.65,46.58,46.65,68836.0,43.6548,43.711,43.6454,43.711,68836.0
2023-10-11 14:50:00,46.65,46.72,46.64,46.69,61292.0,43.711,43.7766,43.7016,43.7485,61292.0
2023-10-11 14:55:00,46.69,46.72,46.65,46.68,40187.0,43.7485,43.7766,43.711,43.7391,40187.0
2023-10-11 15:00:00,46.68,46.7,46.64,46.67,34460.0,43.7391,43.7578,43.7016,43.7297,34460.0
2023-10-11 15:05:00,46.66,46.69,46.64,46.66,36886.0,43.7204,43.7485,43.7016,43.7204,36886.0
2023-10-11 15:10:00,46.66,46.7,46.65,46.66,47798.0,43.7204,43.7578,43.711,43.7204,47798.0
2023-10-11 15:15:00,46.66,46.67,46.58,46.63,59311.0,43.7204,43.7297,43.6454,43.6922,59311.0
2023-10-11 15:20:00,46.63,46.64,46.6,46.63,74629.0,43.6922,43.7016,43.6641,43.6922,74629.0
2023-10-11 15:25:00,46.64,46.66,46.58,46.66,67926.0,43.7016,43.7204,43.6454,43.7204,67926.0
2023-10-11 15:30:00,46.65,46.65,46.6,46.65,58600.0,43.711,43.711,43.6641,43.711,58600.0
2023-10-11 15:35:00,46.65,46.7,46.62,46.67,57205.0,43.711,43.7578,43.6829,43.7297,57205.0
2023-10-11 15:40:00,46.66,46.72,46.66,46.7,83328.0,43.7204,43.7766,43.7204,43.7578,83328.0
2023-10-11 15:45:00,46.7,46.74,46.68,46.72,147157.0,43.7578,43.7953,43.7391,43.7766,147157.0
2023-10-11 15:50:00,46.72,46.8,46.71,46.75,254801.0,43.7766,43.8515,43.7672,43.8047,254801.0
2023-10-11 15:55:00,46.74,46.8,46.73,46.73,378585.0,43.7953,43.8515,43.7859,43.7859,378585.0
2023-10-12 09:30:00,47.25,47.38,46.77,46.8,246608.0,44.2732,44.395,43.8234,43.8515,246608.0
2023-10-12 09:35:00,46.82,47.03,46.8,46.92,99825.0,43.8703,44.067,43.8515,43.964,99825.0
2023-10-12 09:40:00,46.93,46.98,46.71,46.72,108344.0,43.9733,44.0202,43.7672,43.7766,108344.0
2023-10-12 09:45:00,46.7,46.85,46.64,46.76,64512.0,43.7578,43.8984,43.7016,43.8141,64512.0
2023-10-12 09:50:00,46.75,46.77,46.6,46.68,138206.0,43.8047,43.8234,43.6641,43.7391,138206.0
2023-10-12 09:55:00,46.68,46.68,46.52,46.58,102019.0,43.7391,43.7391,43.5892,43.6454,102019.0
2023-10-12 10:00:00,46.58,46.76,46.55,46.7,50811.0,43.6454,43.8141,43.6173,43.7578,50811.0
2023-10-12 10:05:00,46.69,46.7,46.5,46.51,58608.0,43.7485,43.7578,43.5704,43.5798,58608.0
2023-10-12 10:10:00,46.5,46.54,46.45,46.52,76434.0,43.5704,43.6079,43.5236,43.5892,76434.0
2023-10-12 10:15:00,46.53,46.55,46.46,46.54,71471.0,43.5985,43.6173,43.533,43.6079,71471.0
2023-10-12 10:20:00,46.53,46.63,46.49,46.58,68729.0,43.5985,43.6922,43.5611,43.6454,68729.0
2023-10-12 10:25:00,46.58,46.59,46.45,46.52,60945.0,43.6454,43.6548,43.5236,43.5892,60945.0
2023-10-12 10:30:00,46.51,46.6,46.51,46.58,95545.0,43.5798,43.6641,43.5798,43.6454,95545.0
2023-10-12 10:35:00,46.57,46.72,46.49,46.64,106391.0,43.636,43.7766,43.5611,43.7016,106391.0
2023-10-12 10:40:00,46.65,46.72,46.63,46.63,64671.0,43.711,43.7766,43.6922,43.6922,64671.0
2023-10-12 10:45:00,46.62,46.73,46.61,46.65,135137.0,43.6829,43.7859,43.6735,43.711,135137.0
2023-10-12 10:50:00,46.65,46.73,46.61,46.72,109114.0,43.711,43.7859,43.6735,43.7766,109114.0
2023-10-12 10:55:00,46.72,46.77,46.67,46.74,57325.0,43.7766,43.8234,43.7297,43.7953,57325.0
2023-10-12 11:00:00,46.75,46.87,46.75,46.76,84899.0,43.8047,43.9171,43.8047,43.8141,84899.0
2023-10-12 11:05:00,46.77,46.83,46.75,46.8,51862.0,43.8234,43.8796,43.8047,43.8515,51862.0
2023-10-12 11:10:00,46.78,46.8,46.67,46.78,85199.0,43.8328,43.8515,43.7297,43.8328,85199.0
2023-10-12 11:15:00,46.77,46.8,46.72,46.73,53807.0,43.8234,43.8515,43.7766,43.7859,53807.0
2023-10-12 11:20:00,46.73,46.79,46.71,46.73,59530.0,43.7859,43.8422,43.7672,43.7859,59530.0
2023-10-12 11:25:00,46.73,46.75,46.61,46.62,72028.0,43.7859,43.8047,43.6735,43.6829,72028.0
2023-10-12 11:30:00,46.62,46.75,46.59,46.75,82339.0,43.6829,43.8047,43.6548,43.8047,82339.0
2023-10-12 11:35:00,46.74,46.75,46.67,46.74,61342.0,43.7953,43.8047,43.7297,43.7953,61342.0
2023-10-12 11:40:00,46.73,46.74,46.48,46.49,77269.0,43.7859,43.7953,43.5517,43.5611,77269.0
2023-10-12 11:45:00,46.49,46.52,46.4,46.44,66501.0,43.5611,43.5892,43.4767,43.5142,66501.0
2023-10-12 11:50:00,46.43,46.52,46.41,46.5,52271.0,43.5048,43.5892,43.4861,43.5704,52271.0
2023-10-12 11:55:00,46.49,46.59,46.45,46.59,76869.0,43.5611,43.6548,43.5236,43.6548,76869.0
2023-10-12 12:00:00,46.59,46.67,46.51,46.54,53162.0,43.6548,43.7297,43.5798,43.6079,53162.0
2023-10-12 12:05:00,46.53,46.61,46.51,46.6,41555.0,43.5985,43.6735,43.5798,43.6641,41555.0
2023-10-12 12:10:00,46.61,46.62,46.57,46.6,32350.0,43.6735,43.6829,43.636,43.6641,32350.0
2023-10-12 12:15:00,46.6,46.67,46.59,46.62,64999.0,43.6641,43.7297,43.6548,43.6829,64999.0
2023-10-12 12:20:00,46.61,46.72,46.58,46.69,53221.0,43.6735,43.7766,43.6454,43.7485,53221.0
2023-10-12 12:25:00,46.69,46.7,46.67,46.68,44285.0,43.7485,43.7578,43.7297,43.7391,44285.0
2023-10-12 12:30:00,46.69,46.71,46.66,46.69,38481.0,43.7485,43.7672,43.7204,43.7485,38481.0
2023-10-12 12:35:00,46.69,46.7,46.62,46.63,50281.0,43.7485,43.7578,43.6829,43.6922,50281.0
2023-10-12 12:40:00,46.64,46.64,46.6,46.61,64140.0,43.7016,43.7016,43.6641,43.6735,64140.0
2023-10-12 12:45:00,46.61,46.62,46.55,46.58,73749.0,43.6735,43.6829,43.6173,43.6454,73749.0
2023-10-12 12:50:00,46.58,46.62,46.56,46.58,66172.0,43.6454,43.6829,43.6267,43.6454,66172.0
2023-10-12 12:55:00,46.59,46.62,46.52,46.58,52965.0,43.6548,43.6829,43.5892,43.6454,52965.0
2023-10-12 13:00:00,46.57,46.58,46.49,46.54,79975.0,43.636,43.6454,43.5611,43.6079,79975.0
2023-10-12 13:05:00,46.54,46.54,46.34,46.41,95845.0,43.6079,43.6079,43.4205,43.4861,95845.0
2023-10-12 13:10:00,46.41,46.54,46.41,46.52,49861.0,43.4861,43.6079,43.4861,43.5892,49861.0
2023-10-12 13:15:00,46.52,46.63,46.51,46.6,64534.0,43.5892,43.6922,43.5798,43.6641,64534.0
2023-10-12 13:20:00,46.61,46.64,46.57,46.58,41519.0,43.6735,43.7016,43.636,43.6454,41519.0
2023-10-12 13:25:00,46.58,46.59,46.48,46.48,157617.0,43.6454,43.6548,43.5517,43.5517,157617.0
2023-10-12 13:30:00,46.48,46.51,46.34,46.34,87362.0,43.5517,43.5798,43.4205,43.4205,87362.0
2023-10-12 13:35:00,46.35,46.44,46.35,46.36,46989.0,43.4299,43.5142,43.4299,43.4393,46989.0
2023-10-12 13:40:00,46.37,46.42,46.36,46.37,37156.0,43.4486,43.4955,43.4393,43.4486,37156.0
2023-10-12 13:45:00,46.37,46.43,46.36,46.38,37970.0,43.4486,43.5048,43.4393,43.458,37970.0
2023-10-12 13:50:00,46.38,46.39,46.34,46.36,43105.0,43.458,43.4674,43.4205,43.4393,43105.0
2023-10-12 13:55:00,46.36,46.4,46.32,46.37,62101.0,43.4393,43.4767,43.4018,43.4486,62101.0
2023-10-12 14:00:00,46.36,46.39,46.27,46.28,56806.0,43.4393,43.4674,43.3549,43.3643,56806.0
2023-10-12 14:05:00,46.28,46.35,46.26,46.31,66930.0,43.3643,43.4299,43.3456,43.3924,66930.0
2023-10-12 14:10:00,46.31,46.37,46.27,46.36,55711.0,43.3924,43.4486,43.3549,43.4393,55711.0
2023-10-12 14:15:00,46.36,46.38,46.29,46.34,55149.0,43.4393,43.458,43.3737,43.4205,55149.0
2023-10-12 14:20:00,46.34,46.48,46.34,46.48,51040.0,43.4205,43.5517,43.4205,43.5517,51040.0
2023-10-12 14:25:00,46.47,46.51,46.44,46.46,71995.0,43.5423,43.5798,43.5142,43.533,71995.0
2023-10-12 14:30:00,46.46,46.49,46.44,46.48,45228.0,43.533,43.5611,43.5142,43.5517,45228.0
2023-10-12 14:35:00,46.48,46.51,46.42,46.5,67223.0,43.5517,43.5798,43.4955,43.5704,67223.0
2023-10-12 14:40:00,46.51,46.61,46.5,46.59,54745.0,43.5798,43.6735,43.5704,43.6548,54745.0
2023-10-12 14:45:00,46.58,46.64,46.56,46.62,43934.0,43.6454,43.7016,43.6267,43.6829,43934.0
2023-10-12 14:50:00,46.62,46.64,46.57,46.59,50191.0,43.6829,43.7016,43.636,43.6548,50191.0
2023-10-12 14:55:00,46.59,46.61,46.54,46.57,52507.0,43.6548,43.6735,43.6079,43.636,52507.0
2023-10-12 15:00:00,46.57,46.62,46.57,46.62,78790.0,43.636,43.6829,43.636,43.6829,78790.0
2023-10-12 15:05:00,46.61,46.64,46.57,46.63,76731.0,43.6735,43.7016,43.636,43.6922,76731.0
2023-10-12 15:10:00,46.62,46.7,46.58,46.69,70871.0,43.6829,43.7578,43.6454,43.7485,70871.0
2023-10-12 15:15:00,46.69,46.75,46.68,46.74,59816.0,43.7485,43.8047,43.7391,43.7953,59816.0
2023-10-12 15:20:00,46.73,46.75,46.67,46.69,83992.0,43.7859,43.8047,43.7297,43.7485,83992.0
2023-10-12 15:25:00,46.69,46.77,46.66,46.77,88440.0,43.7485,43.8234,43.7204,43.8234,88440.0
2023-10-12 15:30:00,46.76,46.78,46.72,46.74,109833.0,43.8141,43.8328,43.7766,43.7953,109833.0
2023-10-12 15:35:00,46.73,46.75,46.69,46.71,92858.0,43.7859,43.8047,43.7485,43.7672,92858.0
2023-10-12 15:40:00,46.71,46.72,46.67,46.71,91173.0,43.7672,43.7766,43.7297,43.7672,91173.0
2023-10-12 15:45:00,46.71,46.71,46.67,46.7,147194.0,43.7672,43.7672,43.7297,43.7578,147194.0
2023-10-12 15:50:00,46.69,46.75,46.63,46.64,204469.0,43.7485,43.8047,43.6922,43.7016,204469.0
2023-10-12 15:55:00,46.64,46.71,46.61,46.69,390946.0,43.7016,43.7672,43.6735,43.7485,390946.0
2023-10-13 09:30:00,47.65,47.78,47.5,47.7,211267.0,44.648,44.7698,44.5074,44.6948,211267.0
2023-10-13 09:35:00,47.69,47.81,47.57,47.65,147097.0,44.6855,44.7979,44.573,44.648,147097.0
2023-10-13 09:40:00,47.67,47.68,47.43,47.51,100806.0,44.6667,44.6761,44.4418,44.5168,100806.0
2023-10-13 09:45:00,47.51,47.66,47.49,47.56,133360.0,44.5168,44.6574,44.4981,44.5637,133360.0
2023-10-13 09:50:00,47.56,47.69,47.5,47.68,106535.0,44.5637,44.6855,44.5074,44.6761,106535.0
2023-10-13 09:55:00,47.67,47.7,47.46,47.46,97757.0,44.6667,44.6948,44.47,44.47,97757.0
2023-10-13 10:00:00,47.45,47.62,47.39,47.58,115260.0,44.4606,44.6199,44.4044,44.5824,115260.0
2023-10-13 10:05:00,47.59,47.65,47.52,47.6,72891.0,44.5918,44.648,44.5262,44.6011,72891.0
2023-10-13 10:10:00,47.6,47.69,47.55,47.64,61463.0,44.6011,44.6855,44.5543,44.6386,61463.0
2023-10-13 10:15:00,47.63,47.65,47.52,47.59,74838.0,44.6292,44.648,44.5262,44.5918,74838.0
2023-10-13 10:20:00,47.57,47.83,47.57,47.82,155493.0,44.573,44.8166,44.573,44.8073,155493.0
2023-10-13 10:25:00,47.83,47.84,47.69,47.72,217663.0,44.8166,44.826,44.6855,44.7136,217663.0
2023-10-13 10:30:00,47.71,47.78,47.63,47.74,103963.0,44.7042,44.7698,44.6292,44.7323,103963.0
2023-10-13 10:35:00,47.74,47.75,47.62,47.64,57750.0,44.7323,44.7417,44.6199,44.6386,57750.0
2023-10-13 10:40:00,47.64,47.73,47.6,47.71,66789.0,44.6386,44.7229,44.6011,44.7042,66789.0
2023-10-13 10:45:00,47.72,47.84,47.64,47.83,69554.0,44.7136,44.826,44.6386,44.8166,69554.0
2023-10-13 10:50:00,47.83,47.84,47.74,47.78,72897.0,44.8166,44.826,44.7323,44.7698,72897.0
2023-10-13 10:55:00,47.79,47.93,47.79,47.91,133242.0,44.7792,44.9103,44.7792,44.8916,133242.0
2023-10-13 11:00:00,47.9,47.97,47.87,47.89,95009.0,44.8822,44.9478,44.8541,44.8729,95009.0
2023-10-13 11:05:00,47.89,47.96,47.75,47.96,104226.0,44.8729,44.9385,44.7417,44.9385,104226.0
2023-10-13 11:10:00,47.96,48.06,47.86,48.05,202623.0,44.9385,45.0322,44.8448,45.0228,202623.0
2023-10-13 11:15:00,48.06,48.13,47.97,48.0,135011.0,45.0322,45.0977,44.9478,44.9759,135011.0
2023-10-13 11:20:00,48.0,48.11,48.0,48.11,94101.0,44.9759,45.079,44.9759,45.079,94101.0
2023-10-13 11:25:00,48.11,48.15,48.08,48.13,80936.0,45.079,45.1165,45.0509,45.0977,80936.0
2023-10-13 11:30:00,48.13,48.13,48.04,48.09,50525.0,45.0977,45.0977,45.0134,45.0603,50525.0
2023-10-13 11:35:00,48.09,48.19,48.09,48.18,69834.0,45.0603,45.154,45.0603,45.1446,69834.0
2023-10-13 11:40:00,48.19,48.23,48.18,48.2,88674.0,45.154,45.1914,45.1446,45.1633,88674.0
2023-10-13 11:45:00,48.2,48.24,48.14,48.16,75170.0,45.1633,45.2008,45.1071,45.1259,75170.0
2023-10-13 11:50:00,48.17,48.24,48.15,48.23,68496.0,45.1352,45.2008,45.1165,45.1914,68496.0
2023-10-13 11:55:00,48.23,48.24,48.16,48.23,37154.0,45.1914,45.2008,45.1259,45.1914,37154.0
2023-10-13 12:00:00,48.24,48.38,48.22,48.37,93083.0,45.2008,45.332,45.1821,45.3226,93083.0
2023-10-13 12:05:00,48.37,48.39,48.28,48.32,60873.0,45.3226,45.3414,45.2383,45.2758,60873.0
2023-10-13 12:10:00,48.32,48.33,48.23,48.25,50929.0,45.2758,45.2851,45.1914,45.2102,50929.0
2023-10-13 12:15:00,48.24,48.43,48.23,48.4,75863.0,45.2008,45.3788,45.1914,45.3507,75863.0
2023-10-13 12:20:00,48.41,48.45,48.33,48.37,58059.0,45.3601,45.3976,45.2851,45.3226,58059.0
2023-10-13 12:25:00,48.38,48.41,48.35,48.36,49589.0,45.332,45.3601,45.3039,45.3133,49589.0
2023-10-13 12:30:00,48.36,48.43,48.36,48.42,86947.0,45.3133,45.3788,45.3133,45.3695,86947.0
2023-10-13 12:35:00,48.41,48.47,48.4,48.42,58479.0,45.3601,45.4163,45.3507,45.3695,58479.0
2023-10-13 12:40:00,48.43,48.51,48.42,48.51,68463.0,45.3788,45.4538,45.3695,45.4538,68463.0
2023-10-13 12:45:00,48.51,48.52,48.44,48.48,57050.0,45.4538,45.4632,45.3882,45.4257,57050.0
2023-10-13 12:50:00,48.47,48.48,48.35,48.43,192640.0,45.4163,45.4257,45.3039,45.3788,192640.0
2023-10-13 12:55:00,48.43,48.45,48.41,48.43,62017.0,45.3788,45.3976,45.3601,45.3788,62017.0
2023-10-13 13:00:00,48.43,48.5,48.4,48.44,51963.0,45.3788,45.4444,45.3507,45.3882,51963.0
2023-10-13 13:05:00,48.44,48.44,48.35,48.39,71136.0,45.3882,45.3882,45.3039,45.3414,71136.0
2023-10-13 13:10:00,48.39,48.42,48.31,48.36,94269.0,45.3414,45.3695,45.2664,45.3133,94269.0
2023-10-13 13:15:00,48.36,48.39,48.32,48.37,65517.0,45.3133,45.3414,45.2758,45.3226,65517.0
2023-10-13 13:20:00,48.37,48.4,48.27,48.31,71987.0,45.3226,45.3507,45.2289,45.2664,71987.0
2023-10-13 13:25:00,48.31,48.33,48.2,48.21,105642.0,45.2664,45.2851,45.1633,45.1727,105642.0
2023-10-13 13:30:00,48.21,48.24,48.18,48.21,52923.0,45.1727,45.2008,45.1446,45.1727,52923.0
2023-10-13 13:35:00,48.22,48.23,48.11,48.11,68328.0,45.1821,45.1914,45.079,45.079,68328.0
2023-10-13 13:40:00,48.11,48.34,48.09,48.25,87634.0,45.079,45.2945,45.0603,45.2102,87634.0
2023-10-13 13:45:00,48.25,48.25,48.16,48.19,50993.0,45.2102,45.2102,45.1259,45.154,50993.0
2023-10-13 13:50:00,48.19,48.23,48.17,48.21,42946.0,45.154,45.1914,45.1352,45.1727,42946.0
2023-10-13 13:55:00,48.21,48.26,48.19,48.26,53705.0,45.1727,45.2196,45.154,45.2196,53705.0
2023-10-13 14:00:00,48.25,48.32,48.21,48.28,72853.0,45.2102,45.2758,45.1727,45.2383,72853.0
2023-10-13 14:05:00,48.29,48.36,48.29,48.34,44439.0,45.2477,45.3133,45.2477,45.2945,44439.0
2023-10-13 14:10:00,48.34,48.35,48.31,48.34,47454.0,45.2945,45.3039,45.2664,45.2945,47454.0
2023-10-13 14:15:00,48.34,48.41,48.33,48.41,63758.0,45.2945,45.3601,45.2851,45.3601,63758.0
2023-10-13 14:20:00,48.41,48.51,48.4,48.43,92685.0,45.3601,45.4538,45.3507,45.3788,92685.0
2023-10-13 14:25:00,48.43,48.45,48.37,48.41,44480.0,45.3788,45.3976,45.3226,45.3601,44480.0
2023-10-13 14:30:00,48.4,48.51,48.4,48.5,118565.0,45.3507,45.4538,45.3507,45.4444,118565.0
2023-10-13 14:35:00,48.49,48.53,48.44,48.51,144404.0,45.4351,45.4725,45.3882,45.4538,144404.0
2023-10-13 14:40:00,48.51,48.51,48.45,48.48,77411.0,45.4538,45.4538,45.3976,45.4257,77411.0
2023-10-13 14:45:00,48.48,48.5,48.44,48.48,108639.0,45.4257,45.4444,45.3882,45.4257,108639.0
2023-10-13 14:50:00,48.47,48.54,48.46,48.53,68914.0,45.4163,45.4819,45.407,45.4725,68914.0
2023-10-13 14:55:00,48.53,48.61,48.52,48.61,116309.0,45.4725,45.5475,45.4632,45.5475,116309.0
2023-10-13 15:00:00,48.61,48.62,48.53,48.57,100217.0,45.5475,45.5569,45.4725,45.51,100217.0
2023-10-13 15:05:00,48.56,48.59,48.48,48.57,81736.0,45.5007,45.5288,45.4257,45.51,81736.0
2023-10-13 15:10:00,48.57,48.59,48.54,48.57,51466.0,45.51,45.5288,45.4819,45.51,51466.0
2023-10-13 15:15:00,48.57,48.57,48.5,48.52,64302.0,45.51,45.51,45.4444,45.4632,64302.0
2023-10-13 15:20:00,48.51,48.57,48.49,48.54,69985.0,45.4538,45.51,45.4351,45.4819,69985.0
2023-10-13 15:25:00,48.54,48.58,48.51,48.57,104728.0,45.4819,45.5194,45.4538,45.51,104728.0
2023-10-13 15:30:00,48.57,48.58,48.48,48.5,106499.0,45.51,45.5194,45.4257,45.4444,106499.0
2023-10-13 15:35:00,48.48,48.51,48.39,48.4,109957.0,45.4257,45.4538,45.3414,45.3507,109957.0
2023-10-13 15:40:00,48.4,48.44,48.34,48.38,132048.0,45.3507,45.3882,45.2945,45.332,132048.0
2023-10-13 15:45:00,48.38,48.49,48.31,48.48,174941.0,45.332,45.4351,45.2664,45.4257,174941.0
2023-10-13 15:50:00,48.47,48.48,48.32,48.4,287421.0,45.4163,45.4257,45.2758,45.3507,287421.0
2023-10-13 15:55:00,48.39,48.41,48.32,48.39,495553.0,45.3414,45.3601,45.2758,45.3414,495553.0
2023-10-16 09:30:00,48.73,48.84,48.53,48.79,228488.0,45.6599,45.763,45.4725,45.7162,228488.0
2023-10-16 09:35:00,48.81,48.82,48.56,48.68,82087.0,45.7349,45.7443,45.5007,45.6131,82087.0
2023-10-16 09:40:00,48.68,48.72,48.51,48.72,113967.0,45.6131,45.6506,45.4538,45.6506,113967.0
2023-10-16 09:45:00,48.73,48.99,48.71,48.99,101394.0,45.6599,45.9036,45.6412,45.9036,101394.0
2023-10-16 09:50:00,49.0,49.14,49.0,49.07,169164.0,45.9129,46.0441,45.9129,45.9785,169164.0
2023-10-16 09:55:00,49.05,49.07,48.63,48.69,106700.0,45.9598,45.9785,45.5662,45.6225,106700.0
2023-10-16 10:00:00,48.7,48.75,48.53,48.56,131870.0,45.6318,45.6787,45.4725,45.5007,131870.0
2023-10-16 10:05:00,48.54,48.55,48.37,48.5,126873.0,45.4819,45.4913,45.3226,45.4444,126873.0
2023-10-16 10:10:00,48.5,48.61,48.43,48.6,105453.0,45.4444,45.5475,45.3788,45.5381,105453.0
2023-10-16 10:15:00,48.61,48.69,48.5,48.57,58973.0,45.5475,45.6225,45.4444,45.51,58973.0
2023-10-16 10:20:00,48.58,48.59,48.33,48.42,113540.0,45.5194,45.5288,45.2851,45.3695,113540.0
2023-10-16 10:25:00,48.43,48.64,48.35,48.64,92054.0,45.3788,45.5756,45.3039,45.5756,92054.0
2023-10-16 10:30:00,48.64,48.7,48.61,48.66,76045.0,45.5756,45.6318,45.5475,45.5944,76045.0
2023-10-16 10:35:00,48.66,48.73,48.64,48.71,61467.0,45.5944,45.6599,45.5756,45.6412,61467.0
2023-10-16 10:40:00,48.73,48.78,48.69,48.76,105120.0,45.6599,45.7068,45.6225,45.6881,105120.0
2023-10-16 10:45:00,48.76,48.89,48.71,48.85,84193.0,45.6881,45.8099,45.6412,45.7724,84193.0
2023-10-16 10:50:00,48.86,48.95,48.82,48.83,103817.0,45.7818,45.8661,45.7443,45.7536,103817.0
2023-10-16 10:55:00,48.84,48.97,48.84,48.94,173407.0,45.763,45.8848,45.763,45.8567,173407.0
2023-10-16 11:00:00,48.95,49.03,48.92,48.94,52650.0,45.8661,45.941,45.838,45.8567,52650.0
2023-10-16 11:05:00,48.94,48.99,48.89,48.99,66180.0,45.8567,45.9036,45.8099,45.9036,66180.0
2023-10-16 11:10:00,48.98,49.02,48.91,48.96,107595.0,45.8942,45.9317,45.8286,45.8755,107595.0
2023-10-16 11:15:00,48.96,49.15,48.96,49.15,104672.0,45.8755,46.0535,45.8755,46.0535,104672.0
2023-10-16 11:20:00,49.15,49.22,49.13,49.16,93788.0,46.0535,46.1191,46.0347,46.0629,93788.0
2023-10-16 11:25:00,49.17,49.18,49.04,49.06,83564.0,46.0722,46.0816,45.9504,45.9692,83564.0
2023-10-16 11:30:00,49.07,49.08,48.89,48.9,118569.0,45.9785,45.9879,45.8099,45.8192,118569.0
2023-10-16 11:35:00,48.9,49.03,48.83,49.01,102324.0,45.8192,45.941,45.7536,45.9223,102324.0
2023-10-16 11:40:00,49.0,49.15,48.96,49.15,63163.0,45.9129,46.0535,45.8755,46.0535,63163.0
2023-10-16 11:45:00,49.15,49.2,49.07,49.08,70798.0,46.0535,46.1003,45.9785,45.9879,70798.0
2023-10-16 11:50:00,49.08,49.14,49.07,49.12,38828.0,45.9879,46.0441,45.9785,46.0254,38828.0
2023-10-16 11:55:00,49.12,49.19,49.09,49.19,42495.0,46.0254,46.091,45.9973,46.091,42495.0
2023-10-16 12:00:00,49.2,49.22,49.14,49.16,53492.0,46.1003,46.1191,46.0441,46.0629,53492.0
2023-10-16 12:05:00,49.16,49.23,49.13,49.22,36492.0,46.0629,46.1284,46.0347,46.1191,36492.0
2023-10-16 12:10:00,49.22,49.24,49.15,49.21,49431.0,46.1191,46.1378,46.0535,46.1097,49431.0
2023-10-16 12:15:00,49.21,49.3,49.19,49.3,71962.0,46.1097,46.194,46.091,46.194,71962.0
2023-10-16 12:20:00,49.29,49.3,49.23,49.25,56929.0,46.1847,46.194,46.1284,46.1472,56929.0
2023-10-16 12:25:00,49.25,49.27,49.21,49.23,37415.0,46.1472,46.1659,46.1097,46.1284,37415.0
2023-10-16 12:30:00,49.24,49.24,49.15,49.17,34591.0,46.1378,46.1378,46.0535,46.0722,34591.0
2023-10-16 12:35:00,49.16,49.25,49.15,49.23,42241.0,46.0629,46.1472,46.0535,46.1284,42241.0
2023-10-16 12:40:00,49.23,49.33,49.22,49.31,77290.0,46.1284,46.2221,46.1191,46.2034,77290.0
2023-10-16 12:45:00,49.3,49.32,49.28,49.29,60567.0,46.194,46.2128,46.1753,46.1847,60567.0
2023-10-16 12:50:00,49.29,49.32,49.26,49.28,27045.0,46.1847,46.2128,46.1566,46.1753,27045.0
2023-10-16 12:55:00,49.29,49.34,49.28,49.33,52177.0,46.1847,46.2315,46.1753,46.2221,52177.0
2023-10-16 13:00:00,49.33,49.44,49.33,49.42,73896.0,46.2221,46.3252,46.2221,46.3065,73896.0
2023-10-16 13:05:00,49.41,49.43,49.37,49.4,45479.0,46.2971,46.3158,46.2596,46.2877,45479.0
2023-10-16 13:10:00,49.4,49.46,49.4,49.41,58854.0,46.2877,46.344,46.2877,46.2971,58854.0
2023-10-16 13:15:00,49.41,49.42,49.28,49.29,52801.0,46.2971,46.3065,46.1753,46.1847,52801.0
2023-10-16 13:20:00,49.29,49.29,49.16,49.19,108555.0,46.1847,46.1847,46.0629,46.091,108555.0
2023-10-16 13:25:00,49.19,49.33,49.11,49.32,64951.0,46.091,46.2221,46.016,46.2128,64951.0
2023-10-16 13:30:00,49.32,49.34,49.28,49.33,35882.0,46.2128,46.2315,46.1753,46.2221,35882.0
2023-10-16 13:35:00,49.33,49.42,49.33,49.36,48239.0,46.2221,46.3065,46.2221,46.2503,48239.0
2023-10-16 13:40:00,49.36,49.41,49.36,49.39,30799.0,46.2503,46.2971,46.2503,46.2784,30799.0
2023-10-16 13:45:00,49.39,49.41,49.37,49.39,36680.0,46.2784,46.2971,46.2596,46.2784,36680.0
2023-10-16 13:50:00,49.39,49.41,49.35,49.39,68001.0,46.2784,46.2971,46.2409,46.2784,68001.0
2023-10-16 13:55:00,49.39,49.39,49.36,49.37,41042.0,46.2784,46.2784,46.2503,46.2596,41042.0
2023-10-16 14:00:00,49.37,49.38,49.34,49.38,38993.0,46.2596,46.269,46.2315,46.269,38993.0
2023-10-16 14:05:00,49.38,49.39,49.35,49.37,38940.0,46.269,46.2784,46.2409,46.2596,38940.0
2023-10-16 14:10:00,49.37,49.41,49.34,49.4,87861.0,46.2596,46.2971,46.2315,46.2877,87861.0
2023-10-16 14:15:00,49.4,49.48,49.39,49.47,75058.0,46.2877,46.3627,46.2784,46.3533,75058.0
2023-10-16 14:20:00,49.46,49.47,49.37,49.39,49557.0,46.344,46.3533,46.2596,46.2784,49557.0
2023-10-16 14:25:00,49.38,49.38,49.31,49.33,56249.0,46.269,46.269,46.2034,46.2221,56249.0
2023-10-16 14:30:00,49.34,49.39,49.32,49.39,46086.0,46.2315,46.2784,46.2128,46.2784,46086.0
2023-10-16 14:35:00,49.38,49.43,49.37,49.41,32549.0,46.269,46.3158,46.2596,46.2971,32549.0
2023-10-16 14:40:00,49.42,49.45,49.4,49.44,48013.0,46.3065,46.3346,46.2877,46.3252,48013.0
2023-10-16 14:45:00,49.44,49.48,49.41,49.47,76327.0,46.3252,46.3627,46.2971,46.3533,76327.0
2023-10-16 14:50:00,49.48,49.5,49.45,49.5,65333.0,46.3627,46.3814,46.3346,46.3814,65333.0
2023-10-16 14:55:00,49.5,49.52,49.46,49.5,62559.0,46.3814,46.4002,46.344,46.3814,62559.0
2023-10-16 15:00:00,49.5,49.5,49.37,49.43,66923.0,46.3814,46.3814,46.2596,46.3158,66923.0
2023-10-16 15:05:00,49.44,49.48,49.43,49.48,70104.0,46.3252,46.3627,46.3158,46.3627,70104.0
2023-10-16 15:10:00,49.47,49.5,49.43,49.44,38446.0,46.3533,46.3814,46.3158,46.3252,38446.0
2023-10-16 15:15:00,49.43,49.5,49.42,49.49,53169.0,46.3158,46.3814,46.3065,46.3721,53169.0
2023-10-16 15:20:00,49.49,49.51,49.46,49.47,73351.0,46.3721,46.3908,46.344,46.3533,73351.0
2023-10-16 15:25:00,49.47,49.49,49.45,49.48,76374.0,46.3533,46.3721,46.3346,46.3627,76374.0
2023-10-16 15:30:00,49.48,49.49,49.44,49.45,84232.0,46.3627,46.3721,46.3252,46.3346,84232.0
2023-10-16 15:35:00,49.45,49.46,49.4,49.41,90115.0,46.3346,46.344,46.2877,46.2971,90115.0
2023-10-16 15:40:00,49.41,49.47,49.4,49.44,100479.0,46.2971,46.3533,46.2877,46.3252,100479.0
2023-10-16 15:45:00,49.45,49.45,49.38,49.39,161573.0,46.3346,46.3346,46.269,46.2784,161573.0
2023-10-16 15:50:00,49.39,49.41,49.33,49.38,207236.0,46.2784,46.2971,46.2221,46.269,207236.0
2023-10-16 15:55:00,49.38,49.46,49.35,49.41,532030.0,46.269,46.344,46.2409,46.2971,532030.0
2023-10-17 09:30:00,49.07,49.46,48.98,49.23,345538.0,45.9785,46.344,45.8942,46.1284,345538.0
2023-10-17 09:35:00,49.25,49.4,49.1,49.33,164422.0,46.1472,46.2877,46.0066,46.2221,164422.0
2023-10-17 09:40:00,49.33,49.44,49.29,49.33,141424.0,46.2221,46.3252,46.1847,46.2221,141424.0
2023-10-17 09:45:00,49.34,49.57,49.32,49.34,165003.0,46.2315,46.447,46.2128,46.2315,165003.0
2023-10-17 09:50:00,49.36,49.67,49.36,49.57,240945.0,46.2503,46.5407,46.2503,46.447,240945.0
2023-10-17 09:55:00,49.58,49.63,49.44,49.49,134828.0,46.4564,46.5032,46.3252,46.3721,134828.0
2023-10-17 10:00:00,49.48,49.67,49.39,49.55,94502.0,46.3627,46.5407,46.2784,46.4283,94502.0
2023-10-17 10:05:00,49.55,49.59,49.48,49.54,82809.0,46.4283,46.4658,46.3627,46.4189,82809.0
2023-10-17 10:10:00,49.56,49.65,49.53,49.63,105353.0,46.4377,46.522,46.4095,46.5032,105353.0
2023-10-17 10:15:00,49.63,49.69,49.61,49.65,147167.0,46.5032,46.5595,46.4845,46.522,147167.0
2023-10-17 10:20:00,49.65,49.66,49.55,49.56,60077.0,46.522,46.5314,46.4283,46.4377,60077.0
2023-10-17 10:25:00,49.56,49.71,49.56,49.7,82579.0,46.4377,46.5782,46.4377,46.5688,82579.0
2023-10-17 10:30:00,49.7,49.71,49.59,49.65,71367.0,46.5688,46.5782,46.4658,46.522,71367.0
2023-10-17 10:35:00,49.66,49.77,49.62,49.75,95694.0,46.5314,46.6344,46.4939,46.6157,95694.0
2023-10-17 10:40:00,49.74,49.75,49.58,49.69,100786.0,46.6063,46.6157,46.4564,46.5595,100786.0
2023-10-17 10:45:00,49.68,49.73,49.62,49.62,46363.0,46.5501,46.5969,46.4939,46.4939,46363.0
2023-10-17 10:50:00,49.61,49.68,49.6,49.66,33417.0,46.4845,46.5501,46.4751,46.5314,33417.0
2023-10-17 10:55:00,49.66,49.72,49.58,49.59,40707.0,46.5314,46.5876,46.4564,46.4658,40707.0
2023-10-17 11:00:00,49.6,49.7,49.52,49.7,68943.0,46.4751,46.5688,46.4002,46.5688,68943.0
2023-10-17 11:05:00,49.7,49.71,49.61,49.63,44106.0,46.5688,46.5782,46.4845,46.5032,44106.0
2023-10-17 11:10:00,49.64,49.67,49.56,49.66,42063.0,46.5126,46.5407,46.4377,46.5314,42063.0
2023-10-17 11:15:00,49.65,49.76,49.65,49.75,81773.0,46.522,46.6251,46.522,46.6157,81773.0
2023-10-17 11:20:00,49.75,49.79,49.67,49.71,65630.0,46.6157,46.6532,46.5407,46.5782,65630.0
2023-10-17 11:25:00,49.69,49.72,49.56,49.58,115075.0,46.5595,46.5876,46.4377,46.4564,115075.0
2023-10-17 11:30:00,49.58,49.58,49.45,49.46,133379.0,46.4564,46.4564,46.3346,46.344,133379.0
2023-10-17 11:35:00,49.45,49.49,49.28,49.43,227916.0,46.3346,46.3721,46.1753,46.3158,227916.0
2023-10-17 11:40:00,49.43,49.52,49.4,49.48,94334.0,46.3158,46.4002,46.2877,46.3627,94334.0
2023-10-17 11:45:00,49.49,49.49,49.38,49.46,118256.0,46.3721,46.3721,46.269,46.344,118256.0
2023-10-17 11:50:00,49.47,49.55,49.46,49.52,102775.0,46.3533,46.4283,46.344,46.4002,102775.0
2023-10-17 11:55:00,49.51,49.52,49.4,49.5,74961.0,46.3908,46.4002,46.2877,46.3814,74961.0
2023-10-17 12:00:00,49.5,49.59,49.49,49.5,90943.0,46.3814,46.4658,46.3721,46.3814,90943.0
2023-10-17 12:05:00,49.5,49.5,49.4,49.48,128198.0,46.3814,46.3814,46.2877,46.3627,128198.0
2023-10-17 12:10:00,49.48,49.5,49.44,49.46,50047.0,46.3627,46.3814,46.3252,46.344,50047.0
2023-10-17 12:15:00,49.47,49.51,49.44,49.51,63473.0,46.3533,46.3908,46.3252,46.3908,63473.0
2023-10-17 12:20:00,49.49,49.52,49.44,49.52,74939.0,46.3721,46.4002,46.3252,46.4002,74939.0
2023-10-17 12:25:00,49.52,49.56,49.51,49.54,52184.0,46.4002,46.4377,46.3908,46.4189,52184.0
2023-10-17 12:30:00,49.54,49.58,49.48,49.53,86370.0,46.4189,46.4564,46.3627,46.4095,86370.0
2023-10-17 12:35:00,49.52,49.59,49.51,49.54,106770.0,46.4002,46.4658,46.3908,46.4189,106770.0
2023-10-17 12:40:00,49.54,49.6,49.53,49.57,76714.0,46.4189,46.4751,46.4095,46.447,76714.0
2023-10-17 12:45:00,49.57,49.57,49.44,49.54,60354.0,46.447,46.447,46.3252,46.4189,60354.0
2023-10-17 12:50:00,49.54,49.57,49.49,49.54,30948.0,46.4189,46.447,46.3721,46.4189,30948.0
2023-10-17 12:55:00,49.55,49.55,49.45,49.49,61656.0,46.4283,46.4283,46.3346,46.3721,61656.0
2023-10-17 13:00:00,49.5,49.55,49.48,49.52,54006.0,46.3814,46.4283,46.3627,46.4002,54006.0
2023-10-17 13:05:00,49.53,49.68,49.52,49.67,104516.0,46.4095,46.5501,46.4002,46.5407,104516.0
2023-10-17 13:10:00,49.68,49.79,49.67,49.79,231067.0,46.5501,46.6532,46.5407,46.6532,231067.0
2023-10-17 13:15:00,49.79,49.88,49.75,49.79,119266.0,46.6532,46.7375,46.6157,46.6532,119266.0
2023-10-17 13:20:00,49.79,49.79,49.7,49.73,49383.0,46.6532,46.6532,46.5688,46.5969,49383.0
2023-10-17 13:25:00,49.73,49.75,49.65,49.66,51646.0,46.5969,46.6157,46.522,46.5314,51646.0
2023-10-17 13:30:00,49.67,49.68,49.58,49.66,50323.0,46.5407,46.5501,46.4564,46.5314,50323.0
2023-10-17 13:35:00,49.66,49.68,49.63,49.64,34271.0,46.5314,46.5501,46.5032,46.5126,34271.0
2023-10-17 13:40:00,49.64,49.64,49.51,49.59,84509.0,46.5126,46.5126,46.3908,46.4658,84509.0
2023-10-17 13:45:00,49.59,49.62,49.55,49.62,51137.0,46.4658,46.4939,46.4283,46.4939,51137.0
2023-10-17 13:50:00,49.61,49.68,49.58,49.61,66455.0,46.4845,46.5501,46.4564,46.4845,66455.0
2023-10-17 13:55:00,49.6,49.63,49.57,49.59,34967.0,46.4751,46.5032,46.447,46.4658,34967.0
2023-10-17 14:00:00,49.59,49.74,49.57,49.7,77610.0,46.4658,46.6063,46.447,46.5688,77610.0
2023-10-17 14:05:00,49.69,49.71,49.6,49.67,48317.0,46.5595,46.5782,46.4751,46.5407,48317.0
2023-10-17 14:10:00,49.67,49.75,49.65,49.74,48656.0,46.5407,46.6157,46.522,46.6063,48656.0
2023-10-17 14:15:00,49.74,49.77,49.69,49.7,20795.0,46.6063,46.6344,46.5595,46.5688,20795.0
2023-10-17 14:20:00,49.71,49.77,49.7,49.75,34889.0,46.5782,46.6344,46.5688,46.6157,34889.0
2023-10-17 14:25:00,49.75,49.88,49.75,49.88,55588.0,46.6157,46.7375,46.6157,46.7375,55588.0
2023-10-17 14:30:00,49.88,49.89,49.83,49.83,42238.0,46.7375,46.7469,46.6906,46.6906,42238.0
2023-10-17 14:35:00,49.83,49.85,49.8,49.83,57804.0,46.6906,46.7094,46.6625,46.6906,57804.0
2023-10-17 14:40:00,49.83,49.84,49.76,49.79,52769.0,46.6906,46.7,46.6251,46.6532,52769.0
2023-10-17 14:45:00,49.79,49.8,49.71,49.77,37774.0,46.6532,46.6625,46.5782,46.6344,37774.0
2023-10-17 14:50:00,49.77,49.83,49.7,49.71,60264.0,46.6344,46.6906,46.5688,46.5782,60264.0
2023-10-17 14:55:00,49.7,49.73,49.63,49.66,60521.0,46.5688,46.5969,46.5032,46.5314,60521.0
2023-10-17 15:00:00,49.67,49.72,49.65,49.71,52764.0,46.5407,46.5876,46.522,46.5782,52764.0
2023-10-17 15:05:00,49.7,49.79,49.7,49.78,51985.0,46.5688,46.6532,46.5688,46.6438,51985.0
2023-10-17 15:10:00,49.78,49.83,49.76,49.8,102687.0,46.6438,46.6906,46.6251,46.6625,102687.0
2023-10-17 15:15:00,49.8,49.83,49.73,49.75,82519.0,46.6625,46.6906,46.5969,46.6157,82519.0
2023-10-17 15:20:00,49.76,49.78,49.7,49.75,65218.0,46.6251,46.6438,46.5688,46.6157,65218.0
2023-10-17 15:25:00,49.75,49.84,49.74,49.84,67030.0,46.6157,46.7,46.6063,46.7,67030.0
2023-10-17 15:30:00,49.85,49.91,49.79,49.82,162536.0,46.7094,46.7656,46.6532,46.6813,162536.0
2023-10-17 15:35:00,49.82,49.87,49.78,49.85,72714.0,46.6813,46.7281,46.6438,46.7094,72714.0
2023-10-17 15:40:00,49.84,49.92,49.83,49.87,150473.0,46.7,46.775,46.6906,46.7281,150473.0
2023-10-17 15:45:00,49.87,49.9,49.83,49.89,184301.0,46.7281,46.7562,46.6906,46.7469,184301.0
2023-10-17 15:50:00,49.88,49.94,49.86,49.91,192410.0,46.7375,46.7937,46.7188,46.7656,192410.0
2023-10-17 15:55:00,49.92,49.94,49.84,49.94,405307.0,46.775,46.7937,46.7,46.7937,405307.0
2023-10-18 09:30:00,50.27,50.38,49.87,49.94,341312.0,47.1029,47.206,46.7281,46.7937,341312.0
2023-10-18 09:35:00,49.95,50.34,49.94,50.34,156327.0,46.8031,47.1685,46.7937,47.1685,156327.0
2023-10-18 09:40:00,50.33,50.46,50.22,50.42,104762.0,47.1591,47.281,47.0561,47.2435,104762.0
2023-10-18 09:45:00,50.44,50.46,50.21,50.32,82934.0,47.2622,47.281,47.0467,47.1498,82934.0
2023-10-18 09:50:00,50.32,50.57,50.29,50.47,121588.0,47.1498,47.384,47.1217,47.2903,121588.0
2023-10-18 09:55:00,50.47,50.51,50.25,50.31,77823.0,47.2903,47.3278,47.0842,47.1404,77823.0
2023-10-18 10:00:00,50.3,50.59,50.3,50.56,101078.0,47.131,47.4028,47.131,47.3747,101078.0
2023-10-18 10:05:00,50.55,50.65,50.53,50.64,97967.0,47.3653,47.459,47.3465,47.4496,97967.0
2023-10-18 10:10:00,50.64,50.64,50.47,50.55,316760.0,47.4496,47.4496,47.2903,47.3653,316760.0
2023-10-18 10:15:00,50.55,50.69,50.5,50.68,107292.0,47.3653,47.4965,47.3184,47.4871,107292.0
2023-10-18 10:20:00,50.69,50.69,50.53,50.65,141670.0,47.4965,47.4965,47.3465,47.459,141670.0
2023-10-18 10:25:00,50.65,50.66,50.57,50.6,101673.0,47.459,47.4684,47.384,47.4121,101673.0
2023-10-18 10:30:00,50.61,50.84,50.59,50.68,266523.0,47.4215,47.637,47.4028,47.4871,266523.0
2023-10-18 10:35:00,50.68,50.74,50.65,50.68,197922.0,47.4871,47.5433,47.459,47.4871,197922.0
2023-10-18 10:40:00,50.66,50.7,50.54,50.68,364012.0,47.4684,47.5058,47.3559,47.4871,364012.0
2023-10-18 10:45:00,50.67,50.7,50.58,50.6,66805.0,47.4777,47.5058,47.3934,47.4121,66805.0
2023-10-18 10:50:00,50.6,50.67,50.46,50.47,95954.0,47.4121,47.4777,47.281,47.2903,95954.0
2023-10-18 10:55:00,50.47,50.54,50.42,50.43,86482.0,47.2903,47.3559,47.2435,47.2528,86482.0
2023-10-18 11:00:00,50.41,50.41,50.26,50.27,92337.0,47.2341,47.2341,47.0936,47.1029,92337.0
2023-10-18 11:05:00,50.27,50.33,50.12,50.12,147148.0,47.1029,47.1591,46.9624,46.9624,147148.0
2023-10-18 11:10:00,50.12,50.18,50.08,50.16,154943.0,46.9624,47.0186,46.9249,46.9999,154943.0
2023-10-18 11:15:00,50.16,50.5,50.15,50.48,166421.0,46.9999,47.3184,46.9905,47.2997,166421.0
2023-10-18 11:20:00,50.49,50.5,50.39,50.41,96715.0,47.3091,47.3184,47.2154,47.2341,96715.0
2023-10-18 11:25:00,50.4,50.49,50.39,50.46,55433.0,47.2247,47.3091,47.2154,47.281,55433.0
2023-10-18 11:30:00,50.46,50.48,50.4,50.47,59188.0,47.281,47.2997,47.2247,47.2903,59188.0
2023-10-18 11:35:00,50.47,50.48,50.34,50.34,47049.0,47.2903,47.2997,47.1685,47.1685,47049.0
2023-10-18 11:40:00,50.34,50.4,50.32,50.38,41610.0,47.1685,47.2247,47.1498,47.206,41610.0
2023-10-18 11:45:00,50.4,50.49,50.28,50.31,66473.0,47.2247,47.3091,47.1123,47.1404,66473.0
2023-10-18 11:50:00,50.3,50.33,50.25,50.26,34473.0,47.131,47.1591,47.0842,47.0936,34473.0
2023-10-18 11:55:00,50.25,50.33,50.24,50.3,38531.0,47.0842,47.1591,47.0748,47.131,38531.0
2023-10-18 12:00:00,50.29,50.33,50.24,50.3,51093.0,47.1217,47.1591,47.0748,47.131,51093.0
2023-10-18 12:05:00,50.29,50.3,50.11,50.14,163752.0,47.1217,47.131,46.953,46.9811,163752.0
2023-10-18 12:10:00,50.15,50.18,50.06,50.15,129542.0,46.9905,47.0186,46.9062,46.9905,129542.0
2023-10-18 12:15:00,50.16,50.22,50.14,50.17,92124.0,46.9999,47.0561,46.9811,47.0092,92124.0
2023-10-18 12:20:00,50.16,50.17,50.06,50.09,49902.0,46.9999,47.0092,46.9062,46.9343,49902.0
2023-10-18 12:25:00,50.09,50.2,50.08,50.16,41484.0,46.9343,47.0373,46.9249,46.9999,41484.0
2023-10-18 12:30:00,50.16,50.26,50.15,50.2,64157.0,46.9999,47.0936,46.9905,47.0373,64157.0
2023-10-18 12:35:00,50.21,50.29,50.19,50.24,46596.0,47.0467,47.1217,47.028,47.0748,46596.0
2023-10-18 12:40:00,50.25,50.31,50.24,50.27,43223.0,47.0842,47.1404,47.0748,47.1029,43223.0
2023-10-18 12:45:00,50.27,50.32,50.24,50.27,61954.0,47.1029,47.1498,47.0748,47.1029,61954.0
2023-10-18 12:50:00,50.27,50.36,50.23,50.25,214211.0,47.1029,47.1873,47.0654,47.0842,214211.0
2023-10-18 12:55:00,50.25,50.29,50.18,50.2,89842.0,47.0842,47.1217,47.0186,47.0373,89842.0
2023-10-18 13:00:00,50.19,50.33,50.14,50.29,164134.0,47.028,47.1591,46.9811,47.1217,164134.0
2023-10-18 13:05:00,50.3,50.32,50.24,50.28,99193.0,47.131,47.1498,47.0748,47.1123,99193.0
2023-10-18 13:10:00,50.28,50.33,50.21,50.22,81494.0,47.1123,47.1591,47.0467,47.0561,81494.0
2023-10-18 13:15:00,50.21,50.31,50.21,50.27,63584.0,47.0467,47.1404,47.0467,47.1029,63584.0
2023-10-18 13:20:00,50.27,50.28,50.19,50.24,50767.0,47.1029,47.1123,47.028,47.0748,50767.0
2023-10-18 13:25:00,50.25,50.28,50.2,50.24,41626.0,47.0842,47.1123,47.0373,47.0748,41626.0
2023-10-18 13:30:00,50.24,50.26,50.18,50.2,46228.0,47.0748,47.0936,47.0186,47.0373,46228.0
2023-10-18 13:35:00,50.21,50.24,50.14,50.22,51234.0,47.0467,47.0748,46.9811,47.0561,51234.0
2023-10-18 13:40:00,50.22,50.23,50.15,50.16,69609.0,47.0561,47.0654,46.9905,46.9999,69609.0
2023-10-18 13:45:00,50.15,50.16,50.05,50.05,37819.0,46.9905,46.9999,46.8968,46.8968,37819.0
2023-10-18 13:50:00,50.06,50.12,50.06,50.08,37644.0,46.9062,46.9624,46.9062,46.9249,37644.0
2023-10-18 13:55:00,50.08,50.18,50.06,50.15,39193.0,46.9249,47.0186,46.9062,46.9905,39193.0
2023-10-18 14:00:00,50.15,50.17,50.1,50.16,32445.0,46.9905,47.0092,46.9436,46.9999,32445.0
2023-10-18 14:05:00,50.16,50.2,50.11,50.16,32649.0,46.9999,47.0373,46.953,46.9999,32649.0
2023-10-18 14:10:00,50.17,50.22,50.14,50.2,29512.0,47.0092,47.0561,46.9811,47.0373,29512.0
2023-10-18 14:15:00,50.2,50.23,50.1,50.13,45551.0,47.0373,47.0654,46.9436,46.9717,45551.0
2023-10-18 14:20:00,50.13,50.17,50.11,50.17,42360.0,46.9717,47.0092,46.953,47.0092,42360.0
2023-10-18 14:25:00,50.16,50.16,50.05,50.14,46759.0,46.9999,46.9999,46.8968,46.9811,46759.0
2023-10-18 14:30:00,50.13,50.23,50.11,50.2,42768.0,46.9717,47.0654,46.953,47.0373,42768.0
2023-10-18 14:35:00,50.18,50.18,50.1,50.11,43949.0,47.0186,47.0186,46.9436,46.953,43949.0
2023-10-18 14:40:00,50.11,50.12,50.05,50.09,34361.0,46.953,46.9624,46.8968,46.9343,34361.0
2023-10-18 14:45:00,50.09,50.12,50.08,50.08,41633.0,46.9343,46.9624,46.9249,46.9249,41633.0
2023-10-18 14:50:00,50.08,50.13,49.98,50.02,102635.0,46.9249,46.9717,46.8312,46.8687,102635.0
2023-10-18 14:55:00,50.02,50.09,49.99,50.06,97156.0,46.8687,46.9343,46.8406,46.9062,97156.0
2023-10-18 15:00:00,50.06,50.06,49.94,50.0,48117.0,46.9062,46.9062,46.7937,46.8499,48117.0
2023-10-18 15:05:00,49.99,50.02,49.96,49.98,42826.0,46.8406,46.8687,46.8125,46.8312,42826.0
2023-10-18 15:10:00,49.98,50.03,49.97,50.03,48257.0,46.8312,46.878,46.8218,46.878,48257.0
2023-10-18 15:15:00,50.03,50.07,50.01,50.06,34379.0,46.878,46.9155,46.8593,46.9062,34379.0
2023-10-18 15:20:00,50.06,50.17,50.05,50.16,74205.0,46.9062,47.0092,46.8968,46.9999,74205.0
2023-10-18 15:25:00,50.16,50.17,50.06,50.09,54277.0,46.9999,47.0092,46.9062,46.9343,54277.0
2023-10-18 15:30:00,50.09,50.12,50.05,50.08,57463.0,46.9343,46.9624,46.8968,46.9249,57463.0
2023-10-18 15:35:00,50.09,50.1,50.01,50.02,46091.0,46.9343,46.9436,46.8593,46.8687,46091.0
2023-10-18 15:40:00,50.01,50.03,49.96,50.0,209118.0,46.8593,46.878,46.8125,46.8499,209118.0
2023-10-18 15:45:00,49.98,49.99,49.9,49.98,147747.0,46.8312,46.8406,46.7562,46.8312,147747.0
2023-10-18 15:50:00,49.99,50.13,49.99,50.11,203332.0,46.8406,46.9717,46.8406,46.953,203332.0
2023-10-18 15:55:00,50.1,50.17,50.05,50.08,462658.0,46.9436,47.0092,46.8968,46.9249,462658.0
2023-10-19 09:30:00,49.22,49.4,48.49,48.62,578699.0,46.1191,46.2877,45.4351,45.5569,578699.0
2023-10-19 09:35:00,48.62,48.99,48.45,48.94,272067.0,45.5569,45.9036,45.3976,45.8567,272067.0
2023-10-19 09:40:00,48.96,49.12,48.93,49.07,162835.0,45.8755,46.0254,45.8473,45.9785,162835.0
2023-10-19 09:45:00,49.09,49.23,48.96,49.05,273966.0,45.9973,46.1284,45.8755,45.9598,273966.0
2023-10-19 09:50:00,49.05,49.2,48.76,48.77,252966.0,45.9598,46.1003,45.6881,45.6974,252966.0
2023-10-19 09:55:00,48.76,48.88,48.69,48.79,189342.0,45.6881,45.8005,45.6225,45.7162,189342.0
2023-10-19 10:00:00,48.8,48.97,48.76,48.96,115568.0,45.7255,45.8848,45.6881,45.8755,115568.0
2023-10-19 10:05:00,48.94,48.97,48.82,48.84,163118.0,45.8567,45.8848,45.7443,45.763,163118.0
2023-10-19 10:10:00,48.85,48.85,48.61,48.69,218647.0,45.7724,45.7724,45.5475,45.6225,218647.0
2023-10-19 10:15:00,48.68,48.83,48.67,48.82,143184.0,45.6131,45.7536,45.6037,45.7443,143184.0
2023-10-19 10:20:00,48.81,48.92,48.8,48.91,95788.0,45.7349,45.838,45.7255,45.8286,95788.0
2023-10-19 10:25:00,48.91,48.92,48.74,48.76,188165.0,45.8286,45.838,45.6693,45.6881,188165.0
2023-10-19 10:30:00,48.75,48.75,48.42,48.59,277071.0,45.6787,45.6787,45.3695,45.5288,277071.0
2023-10-19 10:35:00,48.57,48.69,48.44,48.45,140950.0,45.51,45.6225,45.3882,45.3976,140950.0
2023-10-19 10:40:00,48.45,48.62,48.42,48.48,195113.0,45.3976,45.5569,45.3695,45.4257,195113.0
2023-10-19 10:45:00,48.48,48.61,48.45,48.53,104859.0,45.4257,45.5475,45.3976,45.4725,104859.0
2023-10-19 10:50:00,48.54,48.63,48.47,48.63,88263.0,45.4819,45.5662,45.4163,45.5662,88263.0
2023-10-19 10:55:00,48.63,48.72,48.51,48.69,72696.0,45.5662,45.6506,45.4538,45.6225,72696.0
2023-10-19 11:00:00,48.69,48.81,48.64,48.77,121611.0,45.6225,45.7349,45.5756,45.6974,121611.0
2023-10-19 11:05:00,48.77,49.01,48.73,48.98,224040.0,45.6974,45.9223,45.6599,45.8942,224040.0
2023-10-19 11:10:00,48.97,49.06,48.92,49.01,286921.0,45.8848,45.9692,45.838,45.9223,286921.0
2023-10-19 11:15:00,49.02,49.17,48.99,49.16,114239.0,45.9317,46.0722,45.9036,46.0629,114239.0
2023-10-19 11:20:00,49.17,49.28,49.15,49.27,108494.0,46.0722,46.1753,46.0535,46.1659,108494.0
2023-10-19 11:25:00,49.27,49.35,49.23,49.29,75520.0,46.1659,46.2409,46.1284,46.1847,75520.0
2023-10-19 11:30:00,49.29,49.45,49.29,49.39,61867.0,46.1847,46.3346,46.1847,46.2784,61867.0
2023-10-19 11:35:00,49.37,49.4,49.22,49.24,75126.0,46.2596,46.2877,46.1191,46.1378,75126.0
2023-10-19 11:40:00,49.23,49.34,49.23,49.34,65922.0,46.1284,46.2315,46.1284,46.2315,65922.0
2023-10-19 11:45:00,49.33,49.43,49.3,49.34,68512.0,46.2221,46.3158,46.194,46.2315,68512.0
2023-10-19 11:50:00,49.34,49.34,49.2,49.26,97810.0,46.2315,46.2315,46.1003,46.1566,97810.0
2023-10-19 11:55:00,49.27,49.34,49.25,49.34,41958.0,46.1659,46.2315,46.1472,46.2315,41958.0
2023-10-19 12:00:00,49.35,49.55,49.24,49.48,98360.0,46.2409,46.4283,46.1378,46.3627,98360.0
2023-10-19 12:05:00,49.48,49.51,49.37,49.49,117916.0,46.3627,46.3908,46.2596,46.3721,117916.0
2023-10-19 12:10:00,49.49,49.64,49.49,49.55,77709.0,46.3721,46.5126,46.3721,46.4283,77709.0
2023-10-19 12:15:00,49.54,49.56,49.44,49.45,53498.0,46.4189,46.4377,46.3252,46.3346,53498.0
2023-10-19 12:20:00,49.46,49.61,49.44,49.53,145847.0,46.344,46.4845,46.3252,46.4095,145847.0
2023-10-19 12:25:00,49.53,49.57,49.45,49.48,89957.0,46.4095,46.447,46.3346,46.3627,89957.0
2023-10-19 12:30:00,49.49,49.54,49.37,49.39,80473.0,46.3721,46.4189,46.2596,46.2784,80473.0
2023-10-19 12:35:00,49.4,49.47,49.24,49.3,81653.0,46.2877,46.3533,46.1378,46.194,81653.0
2023-10-19 12:40:00,49.32,49.47,49.28,49.42,81997.0,46.2128,46.3533,46.1753,46.3065,81997.0
2023-10-19 12:45:00,49.42,49.46,49.36,49.41,73791.0,46.3065,46.344,46.2503,46.2971,73791.0
2023-10-19 12:50:00,49.4,49.6,49.36,49.6,69310.0,46.2877,46.4751,46.2503,46.4751,69310.0
2023-10-19 12:55:00,49.6,49.64,49.45,49.51,72532.0,46.4751,46.5126,46.3346,46.3908,72532.0
2023-10-19 13:00:00,49.51,49.64,49.48,49.59,69276.0,46.3908,46.5126,46.3627,46.4658,69276.0
2023-10-19 13:05:00,49.59,49.72,49.58,49.68,72703.0,46.4658,46.5876,46.4564,46.5501,72703.0
2023-10-19 13:10:00,49.68,49.72,49.63,49.65,61242.0,46.5501,46.5876,46.5032,46.522,61242.0
2023-10-19 13:15:00,49.67,49.81,49.67,49.76,206271.0,46.5407,46.6719,46.5407,46.6251,206271.0
2023-10-19 13:20:00,49.75,49.82,49.69,49.69,83734.0,46.6157,46.6813,46.5595,46.5595,83734.0
2023-10-19 13:25:00,49.69,49.69,49.54,49.56,133355.0,46.5595,46.5595,46.4189,46.4377,133355.0
2023-10-19 13:30:00,49.57,49.64,49.45,49.45,73409.0,46.447,46.5126,46.3346,46.3346,73409.0
2023-10-19 13:35:00,49.46,49.5,49.36,49.5,90916.0,46.344,46.3814,46.2503,46.3814,90916.0
2023-10-19 13:40:00,49.51,49.52,49.43,49.47,43614.0,46.3908,46.4002,46.3158,46.3533,43614.0
2023-10-19 13:45:00,49.46,49.48,49.39,49.4,57328.0,46.344,46.3627,46.2784,46.2877,57328.0
2023-10-19 13:50:00,49.4,49.4,49.18,49.24,106886.0,46.2877,46.2877,46.0816,46.1378,106886.0
2023-10-19 13:55:00,49.23,49.35,49.23,49.29,36974.0,46.1284,46.2409,46.1284,46.1847,36974.0
2023-10-19 14:00:00,49.28,49.38,49.24,49.34,55102.0,46.1753,46.269,46.1378,46.2315,55102.0
2023-10-19 14:05:00,49.34,49.34,49.24,49.28,56806.0,46.2315,46.2315,46.1378,46.1753,56806.0
2023-10-19 14:10:00,49.28,49.33,49.19,49.24,59759.0,46.1753,46.2221,46.091,46.1378,59759.0
2023-10-19 14:15:00,49.25,49.26,49.17,49.18,50928.0,46.1472,46.1566,46.0722,46.0816,50928.0
2023-10-19 14:20:00,49.18,49.19,49.1,49.1,109757.0,46.0816,46.091,46.0066,46.0066,109757.0
2023-10-19 14:25:00,49.09,49.24,49.09,49.23,48871.0,45.9973,46.1378,45.9973,46.1284,48871.0
2023-10-19 14:30:00,49.23,49.29,49.15,49.28,56597.0,46.1284,46.1847,46.0535,46.1753,56597.0
2023-10-19 14:35:00,49.29,49.3,49.16,49.19,112918.0,46.1847,46.194,46.0629,46.091,112918.0
2023-10-19 14:40:00,49.18,49.2,49.1,49.13,100013.0,46.0816,46.1003,46.0066,46.0347,100013.0
2023-10-19 14:45:00,49.13,49.13,49.01,49.03,93370.0,46.0347,46.0347,45.9223,45.941,93370.0
2023-10-19 14:50:00,49.02,49.14,49.01,49.11,152281.0,45.9317,46.0441,45.9223,46.016,152281.0
2023-10-19 14:55:00,49.11,49.2,49.1,49.12,76392.0,46.016,46.1003,46.0066,46.0254,76392.0
2023-10-19 15:00:00,49.12,49.23,49.07,49.18,92336.0,46.0254,46.1284,45.9785,46.0816,92336.0
2023-10-19 15:05:00,49.17,49.18,49.09,49.15,77990.0,46.0722,46.0816,45.9973,46.0535,77990.0
2023-10-19 15:10:00,49.15,49.2,49.13,49.14,41333.0,46.0535,46.1003,46.0347,46.0441,41333.0
2023-10-19 15:15:00,49.15,49.3,49.13,49.3,67412.0,46.0535,46.194,46.0347,46.194,67412.0
2023-10-19 15:20:00,49.3,49.31,49.2,49.21,63579.0,46.194,46.2034,46.1003,46.1097,63579.0
2023-10-19 15:25:00,49.21,49.27,49.18,49.26,46645.0,46.1097,46.1659,46.0816,46.1566,46645.0
2023-10-19 15:30:00,49.27,49.36,49.25,49.34,130593.0,46.1659,46.2503,46.1472,46.2315,130593.0
2023-10-19 15:35:00,49.34,49.38,49.31,49.32,70232.0,46.2315,46.269,46.2034,46.2128,70232.0
2023-10-19 15:40:00,49.33,49.33,49.16,49.16,140162.0,46.2221,46.2221,46.0629,46.0629,140162.0
2023-10-19 15:45:00,49.16,49.19,49.04,49.19,287657.0,46.0629,46.091,45.9504,46.091,287657.0
2023-10-19 15:50:00,49.18,49.23,49.16,49.19,242354.0,46.0816,46.1284,46.0629,46.091,242354.0
2023-10-19 15:55:00,49.18,49.27,49.16,49.25,561974.0,46.0816,46.1659,46.0629,46.1472,561974.0
2023-10-20 09:30:00,49.06,49.35,48.96,49.0,276992.0,45.9692,46.2409,45.8755,45.9129,276992.0
2023-10-20 09:35:00,48.98,49.04,48.72,48.74,106407.0,45.8942,45.9504,45.6506,45.6693,106407.0
2023-10-20 09:40:00,48.75,48.85,48.6,48.63,85807.0,45.6787,45.7724,45.5381,45.5662,85807.0
2023-10-20 09:45:00,48.63,49.01,48.63,48.99,124369.0,45.5662,45.9223,45.5662,45.9036,124369.0
2023-10-20 09:50:00,49.0,49.0,48.72,48.8,181721.0,45.9129,45.9129,45.6506,45.7255,181721.0
2023-10-20 09:55:00,48.8,48.86,48.64,48.65,108808.0,45.7255,45.7818,45.5756,45.585,108808.0
2023-10-20 10:00:00,48.65,48.77,48.59,48.73,101567.0,45.585,45.6974,45.5288,45.6599,101567.0
2023-10-20 10:05:00,48.75,48.77,48.49,48.57,114524.0,45.6787,45.6974,45.4351,45.51,114524.0
2023-10-20 10:10:00,48.57,48.65,48.43,48.45,136186.0,45.51,45.585,45.3788,45.3976,136186.0
2023-10-20 10:15:00,48.44,48.45,48.26,48.27,128202.0,45.3882,45.3976,45.2196,45.2289,128202.0
2023-10-20 10:20:00,48.26,48.29,48.11,48.24,148159.0,45.2196,45.2477,45.079,45.2008,148159.0
2023-10-20 10:25:00,48.24,48.28,48.2,48.21,75411.0,45.2008,45.2383,45.1633,45.1727,75411.0
2023-10-20 10:30:00,48.23,48.52,48.2,48.51,80710.0,45.1914,45.4632,45.1633,45.4538,80710.0
2023-10-20 10:35:00,48.53,48.56,48.27,48.34,71346.0,45.4725,45.5007,45.2289,45.2945,71346.0
2023-10-20 10:40:00,48.34,48.35,48.13,48.16,72951.0,45.2945,45.3039,45.0977,45.1259,72951.0
2023-10-20 10:45:00,48.16,48.41,48.12,48.4,71561.0,45.1259,45.3601,45.0884,45.3507,71561.0
2023-10-20 10:50:00,48.41,48.5,48.39,48.41,50859.0,45.3601,45.4444,45.3414,45.3601,50859.0
2023-10-20 10:55:00,48.41,48.43,48.34,48.36,42640.0,45.3601,45.3788,45.2945,45.3133,42640.0
2023-10-20 11:00:00,48.36,48.44,48.28,48.32,86892.0,45.3133,45.3882,45.2383,45.2758,86892.0
2023-10-20 11:05:00,48.32,48.34,48.2,48.32,57810.0,45.2758,45.2945,45.1633,45.2758,57810.0
2023-10-20 11:10:00,48.32,48.43,48.31,48.39,44015.0,45.2758,45.3788,45.2664,45.3414,44015.0
2023-10-20 11:15:00,48.39,48.41,48.31,48.41,42959.0,45.3414,45.3601,45.2664,45.3601,42959.0
2023-10-20 11:20:00,48.41,48.55,48.4,48.43,64362.0,45.3601,45.4913,45.3507,45.3788,64362.0
2023-10-20 11:25:00,48.44,48.49,48.4,48.48,37185.0,45.3882,45.4351,45.3507,45.4257,37185.0
2023-10-20 11:30:00,48.49,48.53,48.42,48.42,63368.0,45.4351,45.4725,45.3695,45.3695,63368.0
2023-10-20 11:35:00,48.44,48.53,48.4,48.47,57228.0,45.3882,45.4725,45.3507,45.4163,57228.0
2023-10-20 11:40:00,48.47,48.63,48.46,48.63,52128.0,45.4163,45.5662,45.407,45.5662,52128.0
2023-10-20 11:45:00,48.64,48.67,48.58,48.59,56414.0,45.5756,45.6037,45.5194,45.5288,56414.0
2023-10-20 11:50:00,48.57,48.69,48.56,48.68,43156.0,45.51,45.6225,45.5007,45.6131,43156.0
2023-10-20 11:55:00,48.67,48.71,48.62,48.62,46899.0,45.6037,45.6412,45.5569,45.5569,46899.0
2023-10-20 12:00:00,48.64,48.68,48.57,48.66,35585.0,45.5756,45.6131,45.51,45.5944,35585.0
2023-10-20 12:05:00,48.65,48.66,48.45,48.45,51592.0,45.585,45.5944,45.3976,45.3976,51592.0
2023-10-20 12:10:00,48.45,48.51,48.42,48.47,31938.0,45.3976,45.4538,45.3695,45.4163,31938.0
2023-10-20 12:15:00,48.46,48.47,48.35,48.41,88489.0,45.407,45.4163,45.3039,45.3601,88489.0
2023-10-20 12:20:00,48.42,48.52,48.4,48.48,74657.0,45.3695,45.4632,45.3507,45.4257,74657.0
2023-10-20 12:25:00,48.5,48.51,48.39,48.42,42329.0,45.4444,45.4538,45.3414,45.3695,42329.0
2023-10-20 12:30:00,48.42,48.46,48.4,48.4,37717.0,45.3695,45.407,45.3507,45.3507,37717.0
2023-10-20 12:35:00,48.41,48.52,48.39,48.5,63767.0,45.3601,45.4632,45.3414,45.4444,63767.0
2023-10-20 12:40:00,48.49,48.5,48.39,48.41,32542.0,45.4351,45.4444,45.3414,45.3601,32542.0
2023-10-20 12:45:00,48.4,48.43,48.35,48.4,26970.0,45.3507,45.3788,45.3039,45.3507,26970.0
2023-10-20 12:50:00,48.38,48.42,48.34,48.35,39312.0,45.332,45.3695,45.2945,45.3039,39312.0
2023-10-20 12:55:00,48.34,48.38,48.28,48.28,33814.0,45.2945,45.332,45.2383,45.2383,33814.0
2023-10-20 13:00:00,48.27,48.29,48.15,48.15,83265.0,45.2289,45.2477,45.1165,45.1165,83265.0
2023-10-20 13:05:00,48.16,48.21,48.12,48.14,74165.0,45.1259,45.1727,45.0884,45.1071,74165.0
2023-10-20 13:10:00,48.14,48.23,48.08,48.22,231393.0,45.1071,45.1914,45.0509,45.1821,231393.0
2023-10-20 13:15:00,48.21,48.23,48.06,48.12,122283.0,45.1727,45.1914,45.0322,45.0884,122283.0
2023-10-20 13:20:00,48.12,48.24,48.1,48.24,68210.0,45.0884,45.2008,45.0696,45.2008,68210.0
2023-10-20 13:25:00,48.24,48.32,48.22,48.32,62589.0,45.2008,45.2758,45.1821,45.2758,62589.0
2023-10-20 13:30:00,48.32,48.34,48.22,48.26,45798.0,45.2758,45.2945,45.1821,45.2196,45798.0
2023-10-20 13:35:00,48.27,48.28,48.17,48.24,69748.0,45.2289,45.2383,45.1352,45.2008,69748.0
2023-10-20 13:40:00,48.23,48.35,48.23,48.32,40409.0,45.1914,45.3039,45.1914,45.2758,40409.0
2023-10-20 13:45:00,48.34,48.39,48.31,48.37,30315.0,45.2945,45.3414,45.2664,45.3226,30315.0
2023-10-20 13:50:00,48.37,48.37,48.27,48.33,50391.0,45.3226,45.3226,45.2289,45.2851,50391.0
2023-10-20 13:55:00,48.32,48.37,48.29,48.36,27702.0,45.2758,45.3226,45.2477,45.3133,27702.0
2023-10-20 14:00:00,48.39,48.42,48.31,48.33,37437.0,45.3414,45.3695,45.2664,45.2851,37437.0
2023-10-20 14:05:00,48.33,48.34,48.23,48.26,57514.0,45.2851,45.2945,45.1914,45.2196,57514.0
2023-10-20 14:10:00,48.25,48.28,48.19,48.2,54072.0,45.2102,45.2383,45.154,45.1633,54072.0
2023-10-20 14:15:00,48.2,48.29,48.17,48.29,49154.0,45.1633,45.2477,45.1352,45.2477,49154.0
2023-10-20 14:20:00,48.28,48.32,48.24,48.26,32813.0,45.2383,45.2758,45.2008,45.2196,32813.0
2023-10-20 14:25:00,48.25,48.34,48.24,48.32,32825.0,45.2102,45.2945,45.2008,45.2758,32825.0
2023-10-20 14:30:00,48.31,48.33,48.26,48.31,80125.0,45.2664,45.2851,45.2196,45.2664,80125.0
2023-10-20 14:35:00,48.3,48.36,48.21,48.23,67498.0,45.257,45.3133,45.1727,45.1914,67498.0
2023-10-20 14:40:00,48.23,48.23,48.11,48.17,74480.0,45.1914,45.1914,45.079,45.1352,74480.0
2023-10-20 14:45:00,48.16,48.23,48.15,48.2,58513.0,45.1259,45.1914,45.1165,45.1633,58513.0
2023-10-20 14:50:00,48.2,48.2,48.13,48.16,56915.0,45.1633,45.1633,45.0977,45.1259,56915.0
2023-10-20 14:55:00,48.16,48.29,48.16,48.27,61036.0,45.1259,45.2477,45.1259,45.2289,61036.0
2023-10-20 15:00:00,48.26,48.31,48.25,48.29,30557.0,45.2196,45.2664,45.2102,45.2477,30557.0
2023-10-20 15:05:00,48.29,48.34,48.29,48.32,39024.0,45.2477,45.2945,45.2477,45.2758,39024.0
2023-10-20 15:10:00,48.32,48.33,48.23,48.25,55896.0,45.2758,45.2851,45.1914,45.2102,55896.0
2023-10-20 15:15:00,48.24,48.35,48.19,48.33,58129.0,45.2008,45.3039,45.154,45.2851,58129.0
2023-10-20 15:20:00,48.33,48.33,48.25,48.28,44556.0,45.2851,45.2851,45.2102,45.2383,44556.0
2023-10-20 15:25:00,48.28,48.35,48.27,48.34,44033.0,45.2383,45.3039,45.2289,45.2945,44033.0
2023-10-20 15:30:00,48.34,48.39,48.3,48.33,66508.0,45.2945,45.3414,45.257,45.2851,66508.0
2023-10-20 15:35:00,48.33,48.39,48.31,48.37,53511.0,45.2851,45.3414,45.2664,45.3226,53511.0
2023-10-20 15:40:00,48.38,48.41,48.32,48.33,87413.0,45.332,45.3601,45.2758,45.2851,87413.0
2023-10-20 15:45:00,48.33,48.39,48.31,48.35,79244.0,45.2851,45.3414,45.2664,45.3039,79244.0
2023-10-20 15:50:00,48.34,48.38,48.3,48.33,187710.0,45.2945,45.332,45.257,45.2851,187710.0
2023-10-20 15:55:00,48.32,48.44,48.3,48.32,424227.0,45.2758,45.3882,45.257,45.2758,424227.0
2023-10-23 09:30:00,47.67,47.88,47.2,47.39,277075.0,44.6667,44.8635,44.2263,44.4044,277075.0
2023-10-23 09:35:00,47.39,47.41,47.16,47.31,92375.0,44.4044,44.4231,44.1889,44.3294,92375.0
2023-10-23 09:40:00,47.3,47.45,47.0,47.04,126998.0,44.32,44.4606,44.0389,44.0764,126998.0
2023-10-23 09:45:00,47.04,47.26,46.95,47.26,128182.0,44.0764,44.2826,43.9921,44.2826,128182.0
2023-10-23 09:50:00,47.27,47.47,47.11,47.41,82124.0,44.2919,44.4793,44.142,44.4231,82124.0
2023-10-23 09:55:00,47.42,47.58,47.37,47.51,96322.0,44.4325,44.5824,44.3856,44.5168,96322.0
2023-10-23 10:00:00,47.51,47.6,47.33,47.37,112630.0,44.5168,44.6011,44.3481,44.3856,112630.0
2023-10-23 10:05:00,47.38,47.44,47.33,47.41,92399.0,44.395,44.4512,44.3481,44.4231,92399.0
2023-10-23 10:10:00,47.4,47.5,47.16,47.19,160327.0,44.4137,44.5074,44.1889,44.217,160327.0
2023-10-23 10:15:00,47.19,47.55,47.16,47.55,102992.0,44.217,44.5543,44.1889,44.5543,102992.0
2023-10-23 10:20:00,47.55,47.7,47.52,47.64,71115.0,44.5543,44.6948,44.5262,44.6386,71115.0
2023-10-23 10:25:00,47.64,47.64,47.42,47.46,80172.0,44.6386,44.6386,44.4325,44.47,80172.0
2023-10-23 10:30:00,47.46,47.57,47.37,47.4,73530.0,44.47,44.573,44.3856,44.4137,73530.0
2023-10-23 10:35:00,47.41,47.47,47.26,47.43,76418.0,44.4231,44.4793,44.2826,44.4418,76418.0
2023-10-23 10:40:00,47.42,47.65,47.4,47.59,100991.0,44.4325,44.648,44.4137,44.5918,100991.0
2023-10-23 10:45:00,47.59,47.65,47.53,47.64,92826.0,44.5918,44.648,44.5355,44.6386,92826.0
2023-10-23 10:50:00,47.65,47.74,47.59,47.65,83934.0,44.648,44.7323,44.5918,44.648,83934.0
2023-10-23 10:55:00,47.66,47.66,47.48,47.52,71503.0,44.6574,44.6574,44.4887,44.5262,71503.0
2023-10-23 11:00:00,47.51,47.65,47.44,47.65,68528.0,44.5168,44.648,44.4512,44.648,68528.0
2023-10-23 11:05:00,47.65,47.8,47.64,47.8,68593.0,44.648,44.7885,44.6386,44.7885,68593.0
2023-10-23 11:10:00,47.81,47.81,47.69,47.71,77712.0,44.7979,44.7979,44.6855,44.7042,77712.0
2023-10-23 11:15:00,47.71,47.84,47.68,47.8,111515.0,44.7042,44.826,44.6761,44.7885,111515.0
2023-10-23 11:20:00,47.8,47.98,47.78,47.91,111056.0,44.7885,44.9572,44.7698,44.8916,111056.0
2023-10-23 11:25:00,47.92,47.94,47.83,47.85,99620.0,44.901,44.9197,44.8166,44.8354,99620.0
2023-10-23 11:30:00,47.85,47.99,47.81,47.84,109732.0,44.8354,44.9666,44.7979,44.826,109732.0
2023-10-23 11:35:00,47.84,47.95,47.82,47.87,119785.0,44.826,44.9291,44.8073,44.8541,119785.0
2023-10-23 11:40:00,47.86,47.9,47.78,47.83,84804.0,44.8448,44.8822,44.7698,44.8166,84804.0
2023-10-23 11:45:00,47.82,47.87,47.78,47.83,68480.0,44.8073,44.8541,44.7698,44.8166,68480.0
2023-10-23 11:50:00,47.81,47.9,47.8,47.87,40070.0,44.7979,44.8822,44.7885,44.8541,40070.0
2023-10-23 11:55:00,47.87,47.98,47.87,47.91,59746.0,44.8541,44.9572,44.8541,44.8916,59746.0
2023-10-23 12:00:00,47.91,47.96,47.73,47.75,61290.0,44.8916,44.9385,44.7229,44.7417,61290.0
2023-10-23 12:05:00,47.74,47.76,47.65,47.73,58641.0,44.7323,44.7511,44.648,44.7229,58641.0
2023-10-23 12:10:00,47.73,47.77,47.65,47.71,67584.0,44.7229,44.7604,44.648,44.7042,67584.0
2023-10-23 12:15:00,47.7,47.73,47.52,47.54,50374.0,44.6948,44.7229,44.5262,44.5449,50374.0
2023-10-23 12:20:00,47.54,47.68,47.54,47.62,55314.0,44.5449,44.6761,44.5449,44.6199,55314.0
2023-10-23 12:25:00,47.61,47.65,47.55,47.63,58352.0,44.6105,44.648,44.5543,44.6292,58352.0
2023-10-23 12:30:00,47.63,47.65,47.59,47.62,50024.0,44.6292,44.648,44.5918,44.6199,50024.0
2023-10-23 12:35:00,47.63,47.68,47.61,47.64,36361.0,44.6292,44.6761,44.6105,44.6386,36361.0
2023-10-23 12:40:00,47.65,47.66,47.59,47.6,45427.0,44.648,44.6574,44.5918,44.6011,45427.0
2023-10-23 12:45:00,47.59,47.66,47.57,47.59,37522.0,44.5918,44.6574,44.573,44.5918,37522.0
2023-10-23 12:50:00,47.59,47.75,47.58,47.75,33276.0,44.5918,44.7417,44.5824,44.7417,33276.0
2023-10-23 12:55:00,47.76,47.84,47.74,47.81,49129.0,44.7511,44.826,44.7323,44.7979,49129.0
2023-10-23 13:00:00,47.81,47.84,47.72,47.77,43014.0,44.7979,44.826,44.7136,44.7604,43014.0
2023-10-23 13:05:00,47.77,47.89,47.76,47.87,27164.0,44.7604,44.8729,44.7511,44.8541,27164.0
2023-10-23 13:10:00,47.86,47.91,47.79,47.89,52415.0,44.8448,44.8916,44.7792,44.8729,52415.0
2023-10-23 13:15:00,47.89,47.94,47.83,47.83,53324.0,44.8729,44.9197,44.8166,44.8166,53324.0
2023-10-23 13:20:00,47.83,47.87,47.74,47.78,64713.0,44.8166,44.8541,44.7323,44.7698,64713.0
2023-10-23 13:25:00,47.77,47.78,47.71,47.72,34321.0,44.7604,44.7698,44.7042,44.7136,34321.0
2023-10-23 13:30:00,47.72,47.81,47.68,47.8,49707.0,44.7136,44.7979,44.6761,44.7885,49707.0
2023-10-23 13:35:00,47.8,47.84,47.76,47.82,39813.0,44.7885,44.826,44.7511,44.8073,39813.0
2023-10-23 13:40:00,47.82,47.89,47.8,47.86,54884.0,44.8073,44.8729,44.7885,44.8448,54884.0
2023-10-23 13:45:00,47.86,47.91,47.84,47.91,59623.0,44.8448,44.8916,44.826,44.8916,59623.0
2023-10-23 13:50:00,47.91,47.92,47.87,47.88,37154.0,44.8916,44.901,44.8541,44.8635,37154.0
2023-10-23 13:55:00,47.89,47.9,47.85,47.86,27773.0,44.8729,44.8822,44.8354,44.8448,27773.0
2023-10-23 14:00:00,47.85,47.87,47.79,47.87,69831.0,44.8354,44.8541,44.7792,44.8541,69831.0
2023-10-23 14:05:00,47.86,47.93,47.85,47.9,38995.0,44.8448,44.9103,44.8354,44.8822,38995.0
2023-10-23 14:10:00,47.89,47.9,47.8,47.81,46019.0,44.8729,44.8822,44.7885,44.7979,46019.0
2023-10-23 14:15:00,47.8,47.82,47.67,47.69,54643.0,44.7885,44.8073,44.6667,44.6855,54643.0
2023-10-23 14:20:00,47.69,47.69,47.56,47.58,50577.0,44.6855,44.6855,44.5637,44.5824,50577.0
2023-10-23 14:25:00,47.57,47.64,47.51,47.62,50378.0,44.573,44.6386,44.5168,44.6199,50378.0
2023-10-23 14:30:00,47.64,47.72,47.64,47.7,33618.0,44.6386,44.7136,44.6386,44.6948,33618.0
2023-10-23 14:35:00,47.7,47.72,47.68,47.69,44204.0,44.6948,44.7136,44.6761,44.6855,44204.0
2023-10-23 14:40:00,47.69,47.81,47.66,47.69,56644.0,44.6855,44.7979,44.6574,44.6855,56644.0
2023-10-23 14:45:00,47.7,47.74,47.66,47.7,36623.0,44.6948,44.7323,44.6574,44.6948,36623.0
2023-10-23 14:50:00,47.7,47.73,47.68,47.72,37276.0,44.6948,44.7229,44.6761,44.7136,37276.0
2023-10-23 14:55:00,47.72,47.79,47.72,47.78,45225.0,44.7136,44.7792,44.7136,44.7698,45225.0
2023-10-23 15:00:00,47.79,47.83,47.74,47.75,65709.0,44.7792,44.8166,44.7323,44.7417,65709.0
2023-10-23 15:05:00,47.76,47.76,47.61,47.62,91069.0,44.7511,44.7511,44.6105,44.6199,91069.0
2023-10-23 15:10:00,47.62,47.75,47.61,47.73,130320.0,44.6199,44.7417,44.6105,44.7229,130320.0
2023-10-23 15:15:00,47.73,47.74,47.61,47.62,45516.0,44.7229,44.7323,44.6105,44.6199,45516.0
2023-10-23 15:20:00,47.62,47.62,47.51,47.56,60550.0,44.6199,44.6199,44.5168,44.5637,60550.0
2023-10-23 15:25:00,47.57,47.6,47.53,47.59,69018.0,44.573,44.6011,44.5355,44.5918,69018.0
2023-10-23 15:30:00,47.59,47.59,47.5,47.56,81869.0,44.5918,44.5918,44.5074,44.5637,81869.0
2023-10-23 15:35:00,47.57,47.58,47.45,47.54,104675.0,44.573,44.5824,44.4606,44.5449,104675.0
2023-10-23 15:40:00,47.54,47.59,47.49,47.57,114974.0,44.5449,44.5918,44.4981,44.573,114974.0
2023-10-23 15:45:00,47.56,47.71,47.54,47.7,175032.0,44.5637,44.7042,44.5449,44.6948,175032.0
2023-10-23 15:50:00,47.69,47.73,47.65,47.69,216694.0,44.6855,44.7229,44.648,44.6855,216694.0
2023-10-23 15:55:00,47.69,47.73,47.65,47.7,410762.0,44.6855,44.7229,44.648,44.6948,410762.0
2023-10-24 09:30:00,47.85,47.9,47.68,47.79,155330.0,44.8354,44.8822,44.6761,44.7792,155330.0
2023-10-24 09:35:00,47.81,48.02,47.74,47.85,91320.0,44.7979,44.9947,44.7323,44.8354,91320.0
2023-10-24 09:40:00,47.84,47.84,47.46,47.59,124162.0,44.826,44.826,44.47,44.5918,124162.0
2023-10-24 09:45:00,47.57,47.75,47.39,47.74,93525.0,44.573,44.7417,44.4044,44.7323,93525.0
2023-10-24 09:50:00,47.73,47.81,47.52,47.6,62055.0,44.7229,44.7979,44.5262,44.6011,62055.0
2023-10-24 09:55:00,47.59,47.74,47.59,47.65,76848.0,44.5918,44.7323,44.5918,44.648,76848.0
2023-10-24 10:00:00,47.64,47.69,47.5,47.57,68312.0,44.6386,44.6855,44.5074,44.573,68312.0
2023-10-24 10:05:00,47.61,47.61,47.4,47.53,77560.0,44.6105,44.6105,44.4137,44.5355,77560.0
2023-10-24 10:10:00,47.54,47.68,47.49,47.68,112941.0,44.5449,44.6761,44.4981,44.6761,112941.0
2023-10-24 10:15:00,47.69,47.73,47.63,47.73,43148.0,44.6855,44.7229,44.6292,44.7229,43148.0
2023-10-24 10:20:00,47.72,47.73,47.61,47.68,38738.0,44.7136,44.7229,44.6105,44.6761,38738.0
2023-10-24 10:25:00,47.68,47.73,47.63,47.7,55763.0,44.6761,44.7229,44.6292,44.6948,55763.0
2023-10-24 10:30:00,47.71,47.77,47.6,47.75,35914.0,44.7042,44.7604,44.6011,44.7417,35914.0
2023-10-24 10:35:00,47.74,47.8,47.65,47.74,55948.0,44.7323,44.7885,44.648,44.7323,55948.0
2023-10-24 10:40:00,47.73,47.77,47.62,47.76,50853.0,44.7229,44.7604,44.6199,44.7511,50853.0
2023-10-24 10:45:00,47.75,47.78,47.66,47.73,31949.0,44.7417,44.7698,44.6574,44.7229,31949.0
2023-10-24 10:50:00,47.75,47.83,47.71,47.83,37692.0,44.7417,44.8166,44.7042,44.8166,37692.0
2023-10-24 10:55:00,47.84,47.84,47.69,47.69,67218.0,44.826,44.826,44.6855,44.6855,67218.0
2023-10-24 11:00:00,47.7,47.7,47.57,47.65,77417.0,44.6948,44.6948,44.573,44.648,77417.0
2023-10-24 11:05:00,47.63,47.69,47.57,47.65,51643.0,44.6292,44.6855,44.573,44.648,51643.0
2023-10-24 11:10:00,47.64,47.67,47.5,47.55,54139.0,44.6386,44.6667,44.5074,44.5543,54139.0
2023-10-24 11:15:00,47.56,47.66,47.53,47.64,73591.0,44.5637,44.6574,44.5355,44.6386,73591.0
2023-10-24 11:20:00,47.63,47.66,47.55,47.58,49005.0,44.6292,44.6574,44.5543,44.5824,49005.0
2023-10-24 11:25:00,47.59,47.64,47.56,47.58,39899.0,44.5918,44.6386,44.5637,44.5824,39899.0
2023-10-24 11:30:00,47.56,47.58,47.46,47.54,69927.0,44.5637,44.5824,44.47,44.5449,69927.0
2023-10-24 11:35:00,47.55,47.56,47.46,47.54,42281.0,44.5543,44.5637,44.47,44.5449,42281.0
2023-10-24 11:40:00,47.55,47.64,47.54,47.61,71913.0,44.5543,44.6386,44.5449,44.6105,71913.0
2023-10-24 11:45:00,47.62,47.7,47.59,47.6,46504.0,44.6199,44.6948,44.5918,44.6011,46504.0
2023-10-24 11:50:00,47.6,47.61,47.52,47.54,36627.0,44.6011,44.6105,44.5262,44.5449,36627.0
2023-10-24 11:55:00,47.54,47.54,47.41,47.52,84405.0,44.5449,44.5449,44.4231,44.5262,84405.0
2023-10-24 12:00:00,47.52,47.53,47.4,47.47,40554.0,44.5262,44.5355,44.4137,44.4793,40554.0
2023-10-24 12:05:00,47.46,47.48,47.41,47.44,59540.0,44.47,44.4887,44.4231,44.4512,59540.0
2023-10-24 12:10:00,47.44,47.48,47.35,47.36,50136.0,44.4512,44.4887,44.3669,44.3763,50136.0
2023-10-24 12:15:00,47.35,47.36,47.25,47.26,78424.0,44.3669,44.3763,44.2732,44.2826,78424.0
2023-10-24 12:20:00,47.26,47.32,47.25,47.27,56117.0,44.2826,44.3388,44.2732,44.2919,56117.0
2023-10-24 12:25:00,47.27,47.36,47.26,47.36,45738.0,44.2919,44.3763,44.2826,44.3763,45738.0
2023-10-24 12:30:00,47.36,47.44,47.36,47.41,35595.0,44.3763,44.4512,44.3763,44.4231,35595.0
2023-10-24 12:35:00,47.41,47.43,47.33,47.34,42430.0,44.4231,44.4418,44.3481,44.3575,42430.0
2023-10-24 12:40:00,47.34,47.41,47.3,47.41,23817.0,44.3575,44.4231,44.32,44.4231,23817.0
2023-10-24 12:45:00,47.41,47.43,47.35,47.36,32152.0,44.4231,44.4418,44.3669,44.3763,32152.0
2023-10-24 12:50:00,47.34,47.35,47.29,47.33,38304.0,44.3575,44.3669,44.3107,44.3481,38304.0
2023-10-24 12:55:00,47.33,47.47,47.31,47.46,23553.0,44.3481,44.4793,44.3294,44.47,23553.0
2023-10-24 13:00:00,47.46,47.57,47.45,47.51,35242.0,44.47,44.573,44.4606,44.5168,35242.0
2023-10-24 13:05:00,47.51,47.53,47.47,47.49,24920.0,44.5168,44.5355,44.4793,44.4981,24920.0
2023-10-24 13:10:00,47.49,47.51,47.43,47.47,28016.0,44.4981,44.5168,44.4418,44.4793,28016.0
2023-10-24 13:15:00,47.46,47.5,47.44,47.48,24864.0,44.47,44.5074,44.4512,44.4887,24864.0
2023-10-24 13:20:00,47.49,47.52,47.42,47.42,43205.0,44.4981,44.5262,44.4325,44.4325,43205.0
2023-10-24 13:25:00,47.4,47.52,47.38,47.52,56835.0,44.4137,44.5262,44.395,44.5262,56835.0
2023-10-24 13:30:00,47.52,47.56,47.5,47.52,26137.0,44.5262,44.5637,44.5074,44.5262,26137.0
2023-10-24 13:35:00,47.51,47.6,47.49,47.57,53683.0,44.5168,44.6011,44.4981,44.573,53683.0
2023-10-24 13:40:00,47.57,47.6,47.53,47.57,28247.0,44.573,44.6011,44.5355,44.573,28247.0
2023-10-24 13:45:00,47.56,47.61,47.55,47.59,21043.0,44.5637,44.6105,44.5543,44.5918,21043.0
2023-10-24 13:50:00,47.59,47.62,47.56,47.61,17221.0,44.5918,44.6199,44.5637,44.6105,17221.0
2023-10-24 13:55:00,47.61,47.62,47.53,47.55,19474.0,44.6105,44.6199,44.5355,44.5543,19474.0
2023-10-24 14:00:00,47.55,47.56,47.48,47.55,24838.0,44.5543,44.5637,44.4887,44.5543,24838.0
2023-10-24 14:05:00,47.56,47.6,47.55,47.57,47820.0,44.5637,44.6011,44.5543,44.573,47820.0
2023-10-24 14:10:00,47.57,47.6,47.52,47.55,25787.0,44.573,44.6011,44.5262,44.5543,25787.0
2023-10-24 14:15:00,47.55,47.59,47.51,47.53,24024.0,44.5543,44.5918,44.5168,44.5355,24024.0
2023-10-24 14:20:00,47.53,47.53,47.46,47.48,23535.0,44.5355,44.5355,44.47,44.4887,23535.0
2023-10-24 14:25:00,47.47,47.52,47.44,47.51,36622.0,44.4793,44.5262,44.4512,44.5168,36622.0
2023-10-24 14:30:00,47.52,47.58,47.51,47.52,25243.0,44.5262,44.5824,44.5168,44.5262,25243.0
2023-10-24 14:35:00,47.52,47.54,47.46,47.48,39185.0,44.5262,44.5449,44.47,44.4887,39185.0
2023-10-24 14:40:00,47.48,47.53,47.47,47.53,29578.0,44.4887,44.5355,44.4793,44.5355,29578.0
2023-10-24 14:45:00,47.53,47.58,47.53,47.55,16878.0,44.5355,44.5824,44.5355,44.5543,16878.0
2023-10-24 14:50:00,47.55,47.58,47.53,47.57,19994.0,44.5543,44.5824,44.5355,44.573,19994.0
2023-10-24 14:55:00,47.58,47.6,47.56,47.58,20180.0,44.5824,44.6011,44.5637,44.5824,20180.0
2023-10-24 15:00:00,47.59,47.61,47.58,47.59,19928.0,44.5918,44.6105,44.5824,44.5918,19928.0
2023-10-24 15:05:00,47.59,47.59,47.45,47.46,51066.0,44.5918,44.5918,44.4606,44.47,51066.0
2023-10-24 15:10:00,47.45,47.51,47.43,47.46,46651.0,44.4606,44.5168,44.4418,44.47,46651.0
2023-10-24 15:15:00,47.46,47.6,47.46,47.6,30279.0,44.47,44.6011,44.47,44.6011,30279.0
2023-10-24 15:20:00,47.62,47.68,47.58,47.6,41570.0,44.6199,44.6761,44.5824,44.6011,41570.0
2023-10-24 15:25:00,47.59,47.61,47.57,47.59,38870.0,44.5918,44.6105,44.573,44.5918,38870.0
2023-10-24 15:30:00,47.6,47.64,47.56,47.62,49210.0,44.6011,44.6386,44.5637,44.6199,49210.0
2023-10-24 15:35:00,47.62,47.68,47.6,47.65,46527.0,44.6199,44.6761,44.6011,44.648,46527.0
2023-10-24 15:40:00,47.65,47.7,47.64,47.66,40707.0,44.648,44.6948,44.6386,44.6574,40707.0
2023-10-24 15:45:00,47.65,47.66,47.55,47.55,75657.0,44.648,44.6574,44.5543,44.5543,75657.0
2023-10-24 15:50:00,47.56,47.61,47.53,47.55,127994.0,44.5637,44.6105,44.5355,44.5543,127994.0
2023-10-24 15:55:00,47.55,47.62,47.46,47.46,302364.0,44.5543,44.6199,44.47,44.47,302364.0
2023-10-25 09:30:00,47.24,47.65,47.22,47.46,135661.0,44.2638,44.648,44.2451,44.47,135661.0
2023-10-25 09:35:00,47.47,47.52,47.28,47.36,49670.0,44.4793,44.5262,44.3013,44.3763,49670.0
2023-10-25 09:40:00,47.35,47.46,47.29,47.44,56479.0,44.3669,44.47,44.3107,44.4512,56479.0
2023-10-25 09:45:00,47.44,47.45,47.27,47.29,52422.0,44.4512,44.4606,44.2919,44.3107,52422.0
2023-10-25 09:50:00,47.28,47.4,47.24,47.27,42080.0,44.3013,44.4137,44.2638,44.2919,42080.0
2023-10-25 09:55:00,47.29,47.29,47.15,47.16,41198.0,44.3107,44.3107,44.1795,44.1889,41198.0
2023-10-25 10:00:00,47.16,47.24,47.06,47.07,37286.0,44.1889,44.2638,44.0952,44.1045,37286.0
2023-10-25 10:05:00,47.07,47.16,47.05,47.05,50984.0,44.1045,44.1889,44.0858,44.0858,50984.0
2023-10-25 10:10:00,47.06,47.11,47.0,47.03,28940.0,44.0952,44.142,44.0389,44.067,28940.0
2023-10-25 10:15:00,47.01,47.05,46.95,47.05,97460.0,44.0483,44.0858,43.9921,44.0858,97460.0
2023-10-25 10:20:00,47.05,47.14,47.05,47.11,40645.0,44.0858,44.1701,44.0858,44.142,40645.0
2023-10-25 10:25:00,47.11,47.16,47.09,47.13,37249.0,44.142,44.1889,44.1233,44.1607,37249.0
2023-10-25 10:30:00,47.12,47.12,46.97,47.0,70504.0,44.1514,44.1514,44.0108,44.0389,70504.0
2023-10-25 10:35:00,46.98,47.15,46.93,47.13,84577.0,44.0202,44.1795,43.9733,44.1607,84577.0
2023-10-25 10:40:00,47.12,47.25,47.07,47.23,79336.0,44.1514,44.2732,44.1045,44.2544,79336.0
2023-10-25 10:45:00,47.25,47.25,47.12,47.12,44146.0,44.2732,44.2732,44.1514,44.1514,44146.0
2023-10-25 10:50:00,47.12,47.17,47.06,47.16,54687.0,44.1514,44.1982,44.0952,44.1889,54687.0
2023-10-25 10:55:00,47.18,47.22,47.12,47.13,47728.0,44.2076,44.2451,44.1514,44.1607,47728.0
2023-10-25 11:00:00,47.13,47.25,47.01,47.02,123276.0,44.1607,44.2732,44.0483,44.0577,123276.0
2023-10-25 11:05:00,47.01,47.21,47.0,47.21,154681.0,44.0483,44.2357,44.0389,44.2357,154681.0
2023-10-25 11:10:00,47.21,47.29,47.17,47.26,64359.0,44.2357,44.3107,44.1982,44.2826,64359.0
2023-10-25 11:15:00,47.26,47.32,47.2,47.2,57341.0,44.2826,44.3388,44.2263,44.2263,57341.0
2023-10-25 11:20:00,47.2,47.23,47.14,47.19,62561.0,44.2263,44.2544,44.1701,44.217,62561.0
2023-10-25 11:25:00,47.19,47.3,47.16,47.27,58771.0,44.217,44.32,44.1889,44.2919,58771.0
2023-10-25 11:30:00,47.28,47.3,47.21,47.21,65120.0,44.3013,44.32,44.2357,44.2357,65120.0
2023-10-25 11:35:00,47.22,47.24,47.17,47.2,59867.0,44.2451,44.2638,44.1982,44.2263,59867.0
2023-10-25 11:40:00,47.19,47.37,47.18,47.36,80581.0,44.217,44.3856,44.2076,44.3763,80581.0
2023-10-25 11:45:00,47.37,47.44,47.34,47.37,67064.0,44.3856,44.4512,44.3575,44.3856,67064.0
2023-10-25 11:50:00,47.38,47.48,47.31,47.45,47823.0,44.395,44.4887,44.3294,44.4606,47823.0
2023-10-25 11:55:00,47.44,47.45,47.36,47.39,48323.0,44.4512,44.4606,44.3763,44.4044,48323.0
2023-10-25 12:00:00,47.38,47.45,47.3,47.41,57391.0,44.395,44.4606,44.32,44.4231,57391.0
2023-10-25 12:05:00,47.41,47.53,47.41,47.5,48942.0,44.4231,44.5355,44.4231,44.5074,48942.0
2023-10-25 12:10:00,47.51,47.57,47.48,47.49,50814.0,44.5168,44.573,44.4887,44.4981,50814.0
2023-10-25 12:15:00,47.49,47.49,47.44,47.46,33528.0,44.4981,44.4981,44.4512,44.47,33528.0
2023-10-25 12:20:00,47.44,47.49,47.41,47.42,69182.0,44.4512,44.4981,44.4231,44.4325,69182.0
2023-10-25 12:25:00,47.41,47.54,47.4,47.48,50831.0,44.4231,44.5449,44.4137,44.4887,50831.0
2023-10-25 12:30:00,47.47,47.58,47.46,47.56,69206.0,44.4793,44.5824,44.47,44.5637,69206.0
2023-10-25 12:35:00,47.55,47.57,47.48,47.5,28281.0,44.5543,44.573,44.4887,44.5074,28281.0
2023-10-25 12:40:00,47.49,47.56,47.45,47.54,43332.0,44.4981,44.5637,44.4606,44.5449,43332.0
2023-10-25 12:45:00,47.53,47.55,47.47,47.47,34921.0,44.5355,44.5543,44.4793,44.4793,34921.0
2023-10-25 12:50:00,47.48,47.48,47.43,47.45,22470.0,44.4887,44.4887,44.4418,44.4606,22470.0
2023-10-25 12:55:00,47.45,47.46,47.4,47.42,23377.0,44.4606,44.47,44.4137,44.4325,23377.0
2023-10-25 13:00:00,47.43,47.47,47.36,47.39,46894.0,44.4418,44.4793,44.3763,44.4044,46894.0
2023-10-25 13:05:00,47.39,47.47,47.37,47.47,35430.0,44.4044,44.4793,44.3856,44.4793,35430.0
2023-10-25 13:10:00,47.47,47.47,47.39,47.43,21665.0,44.4793,44.4793,44.4044,44.4418,21665.0
2023-10-25 13:15:00,47.42,47.57,47.41,47.56,74132.0,44.4325,44.573,44.4231,44.5637,74132.0
2023-10-25 13:20:00,47.55,47.61,47.49,47.52,43920.0,44.5543,44.6105,44.4981,44.5262,43920.0
2023-10-25 13:25:00,47.53,47.54,47.46,47.49,34062.0,44.5355,44.5449,44.47,44.4981,34062.0
2023-10-25 13:30:00,47.48,47.48,47.37,47.46,33302.0,44.4887,44.4887,44.3856,44.47,33302.0
2023-10-25 13:35:00,47.46,47.52,47.44,47.51,36022.0,44.47,44.5262,44.4512,44.5168,36022.0
2023-10-25 13:40:00,47.51,47.57,47.51,47.54,51194.0,44.5168,44.573,44.5168,44.5449,51194.0
2023-10-25 13:45:00,47.53,47.54,47.46,47.48,32876.0,44.5355,44.5449,44.47,44.4887,32876.0
2023-10-25 13:50:00,47.49,47.49,47.44,47.47,20666.0,44.4981,44.4981,44.4512,44.4793,20666.0
2023-10-25 13:55:00,47.48,47.51,47.45,47.5,26712.0,44.4887,44.5168,44.4606,44.5074,26712.0
2023-10-25 14:00:00,47.5,47.56,47.48,47.54,26510.0,44.5074,44.5637,44.4887,44.5449,26510.0
2023-10-25 14:05:00,47.55,47.59,47.53,47.59,32134.0,44.5543,44.5918,44.5355,44.5918,32134.0
2023-10-25 14:10:00,47.59,47.66,47.54,47.66,46351.0,44.5918,44.6574,44.5449,44.6574,46351.0
2023-10-25 14:15:00,47.66,47.72,47.66,47.66,57150.0,44.6574,44.7136,44.6574,44.6574,57150.0
2023-10-25 14:20:00,47.66,47.77,47.65,47.75,50545.0,44.6574,44.7604,44.648,44.7417,50545.0
2023-10-25 14:25:00,47.76,47.81,47.73,47.79,46905.0,44.7511,44.7979,44.7229,44.7792,46905.0
2023-10-25 14:30:00,47.78,47.83,47.76,47.78,42436.0,44.7698,44.8166,44.7511,44.7698,42436.0
2023-10-25 14:35:00,47.77,47.79,47.74,47.76,45591.0,44.7604,44.7792,44.7323,44.7511,45591.0
2023-10-25 14:40:00,47.75,47.8,47.72,47.8,38077.0,44.7417,44.7885,44.7136,44.7885,38077.0
2023-10-25 14:45:00,47.8,47.85,47.79,47.82,19246.0,44.7885,44.8354,44.7792,44.8073,19246.0
2023-10-25 14:50:00,47.82,47.85,47.81,47.83,18941.0,44.8073,44.8354,44.7979,44.8166,18941.0
2023-10-25 14:55:00,47.84,47.85,47.81,47.84,26338.0,44.826,44.8354,44.7979,44.826,26338.0
2023-10-25 15:00:00,47.84,47.89,47.8,47.8,35280.0,44.826,44.8729,44.7885,44.7885,35280.0
2023-10-25 15:05:00,47.81,47.85,47.79,47.84,31190.0,44.7979,44.8354,44.7792,44.826,31190.0
2023-10-25 15:10:00,47.83,47.86,47.79,47.81,21711.0,44.8166,44.8448,44.7792,44.7979,21711.0
2023-10-25 15:15:00,47.8,47.83,47.75,47.79,64016.0,44.7885,44.8166,44.7417,44.7792,64016.0
2023-10-25 15:20:00,47.79,47.86,47.78,47.85,50995.0,44.7792,44.8448,44.7698,44.8354,50995.0
2023-10-25 15:25:00,47.86,47.88,47.78,47.83,37339.0,44.8448,44.8635,44.7698,44.8166,37339.0
2023-10-25 15:30:00,47.82,47.83,47.71,47.77,50094.0,44.8073,44.8166,44.7042,44.7604,50094.0
2023-10-25 15:35:00,47.76,47.88,47.74,47.88,82826.0,44.7511,44.8635,44.7323,44.8635,82826.0
2023-10-25 15:40:00,47.88,47.88,47.79,47.82,130930.0,44.8635,44.8635,44.7792,44.8073,130930.0
2023-10-25 15:45:00,47.82,47.88,47.77,47.87,141648.0,44.8073,44.8635,44.7604,44.8541,141648.0
2023-10-25 15:50:00,47.86,47.89,47.8,47.87,198794.0,44.8448,44.8729,44.7885,44.8541,198794.0
2023-10-25 15:55:00,47.87,47.91,47.84,47.85,582657.0,44.8541,44.8916,44.826,44.8354,582657.0
2023-10-26 09:30:00,47.05,47.4,46.95,46.98,149247.0,44.0858,44.4137,43.9921,44.0202,149247.0
2023-10-26 09:35:00,46.99,47.01,46.67,46.69,97119.0,44.0296,44.0483,43.7297,43.7485,97119.0
2023-10-26 09:40:00,46.67,46.99,46.67,46.93,96490.0,43.7297,44.0296,43.7297,43.9733,96490.0
2023-10-26 09:45:00,46.95,47.07,46.84,46.94,70769.0,43.9921,44.1045,43.889,43.9827,70769.0
2023-10-26 09:50:00,46.94,47.07,46.92,47.03,55604.0,43.9827,44.1045,43.964,44.067,55604.0
2023-10-26 09:55:00,47.01,47.04,46.91,47.0,62661.0,44.0483,44.0764,43.9546,44.0389,62661.0
2023-10-26 10:00:00,47.0,47.22,46.95,47.16,54097.0,44.0389,44.2451,43.9921,44.1889,54097.0
2023-10-26 10:05:00,47.16,47.27,47.1,47.27,60783.0,44.1889,44.2919,44.1326,44.2919,60783.0
2023-10-26 10:10:00,47.28,47.33,47.13,47.14,52058.0,44.3013,44.3481,44.1607,44.1701,52058.0
2023-10-26 10:15:00,47.12,47.21,47.06,47.18,45273.0,44.1514,44.2357,44.0952,44.2076,45273.0
2023-10-26 10:20:00,47.18,47.25,47.13,47.16,42772.0,44.2076,44.2732,44.1607,44.1889,42772.0
2023-10-26 10:25:00,47.15,47.25,47.15,47.16,29465.0,44.1795,44.2732,44.1795,44.1889,29465.0
2023-10-26 10:30:00,47.16,47.34,47.16,47.34,40762.0,44.1889,44.3575,44.1889,44.3575,40762.0
2023-10-26 10:35:00,47.34,47.47,47.32,47.47,50199.0,44.3575,44.4793,44.3388,44.4793,50199.0
2023-10-26 10:40:00,47.48,47.57,47.42,47.45,69709.0,44.4887,44.573,44.4325,44.4606,69709.0
2023-10-26 10:45:00,47.44,47.56,47.38,47.41,44404.0,44.4512,44.5637,44.395,44.4231,44404.0
2023-10-26 10:50:00,47.4,47.54,47.35,47.49,41610.0,44.4137,44.5449,44.3669,44.4981,41610.0
2023-10-26 10:55:00,47.5,47.53,47.43,47.46,42878.0,44.5074,44.5355,44.4418,44.47,42878.0
2023-10-26 11:00:00,47.47,47.48,47.35,47.41,79852.0,44.4793,44.4887,44.3669,44.4231,79852.0
2023-10-26 11:05:00,47.41,47.43,47.25,47.3,34931.0,44.4231,44.4418,44.2732,44.32,34931.0
2023-10-26 11:10:00,47.31,47.33,47.23,47.24,39880.0,44.3294,44.3481,44.2544,44.2638,39880.0
2023-10-26 11:15:00,47.23,47.32,47.15,47.3,32097.0,44.2544,44.3388,44.1795,44.32,32097.0
2023-10-26 11:20:00,47.29,47.3,47.21,47.24,52005.0,44.3107,44.32,44.2357,44.2638,52005.0
2023-10-26 11:25:00,47.22,47.23,47.11,47.17,33000.0,44.2451,44.2544,44.142,44.1982,33000.0
2023-10-26 11:30:00,47.16,47.21,47.13,47.19,28644.0,44.1889,44.2357,44.1607,44.217,28644.0
2023-10-26 11:35:00,47.18,47.28,47.16,47.22,30267.0,44.2076,44.3013,44.1889,44.2451,30267.0
2023-10-26 11:40:00,47.22,47.33,47.22,47.27,35566.0,44.2451,44.3481,44.2451,44.2919,35566.0
2023-10-26 11:45:00,47.28,47.33,47.25,47.28,34726.0,44.3013,44.3481,44.2732,44.3013,34726.0
2023-10-26 11:50:00,47.27,47.31,47.25,47.29,21542.0,44.2919,44.3294,44.2732,44.3107,21542.0
2023-10-26 11:55:00,47.3,47.36,47.27,47.35,28247.0,44.32,44.3763,44.2919,44.3669,28247.0
2023-10-26 12:00:00,47.34,47.34,47.19,47.21,30045.0,44.3575,44.3575,44.217,44.2357,30045.0
2023-10-26 12:05:00,47.22,47.22,47.06,47.11,37441.0,44.2451,44.2451,44.0952,44.142,37441.0
2023-10-26 12:10:00,47.11,47.14,47.0,47.02,49340.0,44.142,44.1701,44.0389,44.0577,49340.0
2023-10-26 12:15:00,47.01,47.04,46.97,47.0,49076.0,44.0483,44.0764,44.0108,44.0389,49076.0
2023-10-26 12:20:00,47.0,47.0,46.9,46.9,53800.0,44.0389,44.0389,43.9452,43.9452,53800.0
2023-10-26 12:25:00,46.9,46.93,46.82,46.93,43931.0,43.9452,43.9733,43.8703,43.9733,43931.0
2023-10-26 12:30:00,46.93,46.99,46.88,46.94,25581.0,43.9733,44.0296,43.9265,43.9827,25581.0
2023-10-26 12:35:00,46.95,47.0,46.91,46.98,36972.0,43.9921,44.0389,43.9546,44.0202,36972.0
2023-10-26 12:40:00,46.97,47.02,46.96,46.97,25736.0,44.0108,44.0577,44.0015,44.0108,25736.0
2023-10-26 12:45:00,46.97,47.04,46.96,47.03,22036.0,44.0108,44.0764,44.0015,44.067,22036.0
2023-10-26 12:50:00,47.04,47.08,47.02,47.06,27846.0,44.0764,44.1139,44.0577,44.0952,27846.0
2023-10-26 12:55:00,47.05,47.09,46.96,46.97,29999.0,44.0858,44.1233,44.0015,44.0108,29999.0
2023-10-26 13:00:00,46.97,47.06,46.92,47.02,51496.0,44.0108,44.0952,43.964,44.0577,51496.0
2023-10-26 13:05:00,47.02,47.06,46.97,46.97,47065.0,44.0577,44.0952,44.0108,44.0108,47065.0
2023-10-26 13:10:00,46.98,46.99,46.94,46.94,19981.0,44.0202,44.0296,43.9827,43.9827,19981.0
2023-10-26 13:15:00,46.94,47.04,46.94,47.0,46125.0,43.9827,44.0764,43.9827,44.0389,46125.0
2023-10-26 13:20:00,47.01,47.02,46.89,46.91,38205.0,44.0483,44.0577,43.9359,43.9546,38205.0
2023-10-26 13:25:00,46.91,46.92,46.85,46.87,32085.0,43.9546,43.964,43.8984,43.9171,32085.0
2023-10-26 13:30:00,46.87,46.87,46.71,46.8,51469.0,43.9171,43.9171,43.7672,43.8515,51469.0
2023-10-26 13:35:00,46.8,46.83,46.72,46.75,27907.0,43.8515,43.8796,43.7766,43.8047,27907.0
2023-10-26 13:40:00,46.74,46.78,46.73,46.78,24550.0,43.7953,43.8328,43.7859,43.8328,24550.0
2023-10-26 13:45:00,46.77,46.83,46.72,46.79,33699.0,43.8234,43.8796,43.7766,43.8422,33699.0
2023-10-26 13:50:00,46.78,46.81,46.77,46.8,23186.0,43.8328,43.8609,43.8234,43.8515,23186.0
2023-10-26 13:55:00,46.8,46.87,46.8,46.86,26032.0,43.8515,43.9171,43.8515,43.9078,26032.0
2023-10-26 14:00:00,46.87,46.95,46.85,46.9,47047.0,43.9171,43.9921,43.8984,43.9452,47047.0
2023-10-26 14:05:00,46.9,46.98,46.9,46.97,11376.0,43.9452,44.0202,43.9452,44.0108,11376.0
2023-10-26 14:10:00,46.97,47.03,46.96,47.01,29032.0,44.0108,44.067,44.0015,44.0483,29032.0
2023-10-26 14:15:00,47.01,47.02,46.95,46.96,13364.0,44.0483,44.0577,43.9921,44.0015,13364.0
2023-10-26 14:20:00,46.96,46.98,46.92,46.93,19197.0,44.0015,44.0202,43.964,43.9733,19197.0
2023-10-26 14:25:00,46.92,46.97,46.9,46.93,25067.0,43.964,44.0108,43.9452,43.9733,25067.0
2023-10-26 14:30:00,46.93,47.07,46.91,46.99,50930.0,43.9733,44.1045,43.9546,44.0296,50930.0
2023-10-26 14:35:00,46.98,47.14,46.95,47.05,40453.0,44.0202,44.1701,43.9921,44.0858,40453.0
2023-10-26 14:40:00,47.04,47.11,47.02,47.09,36956.0,44.0764,44.142,44.0577,44.1233,36956.0
2023-10-26 14:45:00,47.09,47.12,47.05,47.05,35801.0,44.1233,44.1514,44.0858,44.0858,35801.0
2023-10-26 14:50:00,47.05,47.15,47.05,47.13,38901.0,44.0858,44.1795,44.0858,44.1607,38901.0
2023-10-26 14:55:00,47.13,47.18,47.12,47.16,37770.0,44.1607,44.2076,44.1514,44.1889,37770.0
2023-10-26 15:00:00,47.17,47.25,47.17,47.2,45088.0,44.1982,44.2732,44.1982,44.2263,45088.0
2023-10-26 15:05:00,47.18,47.19,47.11,47.12,38558.0,44.2076,44.217,44.142,44.1514,38558.0
2023-10-26 15:10:00,47.12,47.13,47.03,47.06,45650.0,44.1514,44.1607,44.067,44.0952,45650.0
2023-10-26 15:15:00,47.05,47.09,47.01,47.05,33427.0,44.0858,44.1233,44.0483,44.0858,33427.0
2023-10-26 15:20:00,47.06,47.07,46.99,47.02,67406.0,44.0952,44.1045,44.0296,44.0577,67406.0
2023-10-26 15:25:00,47.02,47.09,47.01,47.08,32494.0,44.0577,44.1233,44.0483,44.1139,32494.0
2023-10-26 15:30:00,47.08,47.16,47.06,47.14,38907.0,44.1139,44.1889,44.0952,44.1701,38907.0
2023-10-26 15:35:00,47.14,47.16,47.11,47.15,47678.0,44.1701,44.1889,44.142,44.1795,47678.0
2023-10-26 15:40:00,47.14,47.17,47.09,47.13,78383.0,44.1701,44.1982,44.1233,44.1607,78383.0
2023-10-26 15:45:00,47.13,47.24,47.11,47.23,84969.0,44.1607,44.2638,44.142,44.2544,84969.0
2023-10-26 15:50:00,47.23,47.26,47.2,47.21,120386.0,44.2544,44.2826,44.2263,44.2357,120386.0
2023-10-26 15:55:00,47.21,47.21,47.14,47.19,297744.0,44.2357,44.2357,44.1701,44.217,297744.0
2023-10-27 09:30:00,47.18,47.28,46.82,46.83,140948.0,44.2076,44.3013,43.8703,43.8796,140948.0
2023-10-27 09:35:00,46.81,46.9,46.57,46.68,108229.0,43.8609,43.9452,43.636,43.7391,108229.0
2023-10-27 09:40:00,46.68,46.68,46.36,46.37,94027.0,43.7391,43.7391,43.4393,43.4486,94027.0
2023-10-27 09:45:00,46.37,46.57,46.29,46.48,144299.0,43.4486,43.636,43.3737,43.5517,144299.0
2023-10-27 09:50:00,46.49,46.51,46.4,46.46,53821.0,43.5611,43.5798,43.4767,43.533,53821.0
2023-10-27 09:55:00,46.45,46.45,46.26,46.28,114015.0,43.5236,43.5236,43.3456,43.3643,114015.0
2023-10-27 10:00:00,46.26,46.26,46.02,46.12,91250.0,43.3456,43.3456,43.1207,43.2144,91250.0
2023-10-27 10:05:00,46.1,46.35,46.1,46.33,52913.0,43.1956,43.4299,43.1956,43.4112,52913.0
2023-10-27 10:10:00,46.32,46.4,46.27,46.32,91133.0,43.4018,43.4767,43.3549,43.4018,91133.0
2023-10-27 10:15:00,46.32,46.37,46.18,46.18,61408.0,43.4018,43.4486,43.2706,43.2706,61408.0
2023-10-27 10:20:00,46.18,46.28,46.17,46.18,63918.0,43.2706,43.3643,43.2612,43.2706,63918.0
2023-10-27 10:25:00,46.18,46.28,46.13,46.21,58276.0,43.2706,43.3643,43.2238,43.2987,58276.0
2023-10-27 10:30:00,46.2,46.25,46.15,46.24,54652.0,43.2893,43.3362,43.2425,43.3268,54652.0
2023-10-27 10:35:00,46.23,46.29,46.16,46.22,50172.0,43.3175,43.3737,43.2519,43.3081,50172.0
2023-10-27 10:40:00,46.22,46.25,46.03,46.05,87065.0,43.3081,43.3362,43.1301,43.1488,87065.0
2023-10-27 10:45:00,46.06,46.17,46.04,46.15,54253.0,43.1582,43.2612,43.1394,43.2425,54253.0
2023-10-27 10:50:00,46.16,46.26,46.15,46.24,92757.0,43.2519,43.3456,43.2425,43.3268,92757.0
2023-10-27 10:55:00,46.24,46.28,46.16,46.28,49488.0,43.3268,43.3643,43.2519,43.3643,49488.0
2023-10-27 11:00:00,46.26,46.28,46.19,46.21,44443.0,43.3456,43.3643,43.28,43.2987,44443.0
2023-10-27 11:05:00,46.21,46.37,46.2,46.34,36860.0,43.2987,43.4486,43.2893,43.4205,36860.0
2023-10-27 11:10:00,46.32,46.39,46.25,46.37,43081.0,43.4018,43.4674,43.3362,43.4486,43081.0
2023-10-27 11:15:00,46.37,46.41,46.3,46.37,49532.0,43.4486,43.4861,43.383,43.4486,49532.0
2023-10-27 11:20:00,46.38,46.53,46.37,46.51,168194.0,43.458,43.5985,43.4486,43.5798,168194.0
2023-10-27 11:25:00,46.51,46.56,46.4,46.44,147514.0,43.5798,43.6267,43.4767,43.5142,147514.0
2023-10-27 11:30:00,46.44,46.56,46.42,46.55,67858.0,43.5142,43.6267,43.4955,43.6173,67858.0
2023-10-27 11:35:00,46.55,46.67,46.54,46.66,91683.0,43.6173,43.7297,43.6079,43.7204,91683.0
2023-10-27 11:40:00,46.68,46.8,46.63,46.77,92244.0,43.7391,43.8515,43.6922,43.8234,92244.0
2023-10-27 11:45:00,46.77,46.8,46.6,46.6,139230.0,43.8234,43.8515,43.6641,43.6641,139230.0
2023-10-27 11:50:00,46.59,46.65,46.59,46.63,82535.0,43.6548,43.711,43.6548,43.6922,82535.0
2023-10-27 11:55:00,46.64,46.69,46.61,46.65,55313.0,43.7016,43.7485,43.6735,43.711,55313.0
2023-10-27 12:00:00,46.65,46.66,46.49,46.51,70076.0,43.711,43.7204,43.5611,43.5798,70076.0
2023-10-27 12:05:00,46.5,46.54,46.45,46.54,51814.0,43.5704,43.6079,43.5236,43.6079,51814.0
2023-10-27 12:10:00,46.54,46.57,46.5,46.52,39525.0,43.6079,43.636,43.5704,43.5892,39525.0
2023-10-27 12:15:00,46.53,46.57,46.47,46.48,32755.0,43.5985,43.636,43.5423,43.5517,32755.0
2023-10-27 12:20:00,46.48,46.49,46.37,46.38,83253.0,43.5517,43.5611,43.4486,43.458,83253.0
2023-10-27 12:25:00,46.38,46.43,46.34,46.41,146444.0,43.458,43.5048,43.4205,43.4861,146444.0
2023-10-27 12:30:00,46.41,46.46,46.38,46.46,115964.0,43.4861,43.533,43.458,43.533,115964.0
2023-10-27 12:35:00,46.46,46.52,46.43,46.5,58215.0,43.533,43.5892,43.5048,43.5704,58215.0
2023-10-27 12:40:00,46.49,46.55,46.46,46.51,30717.0,43.5611,43.6173,43.533,43.5798,30717.0
2023-10-27 12:45:00,46.51,46.56,46.49,46.51,25076.0,43.5798,43.6267,43.5611,43.5798,25076.0
2023-10-27 12:50:00,46.52,46.57,46.5,46.54,59837.0,43.5892,43.636,43.5704,43.6079,59837.0
2023-10-27 12:55:00,46.54,46.61,46.51,46.61,25515.0,43.6079,43.6735,43.5798,43.6735,25515.0
2023-10-27 13:00:00,46.61,46.7,46.6,46.63,44732.0,43.6735,43.7578,43.6641,43.6922,44732.0
2023-10-27 13:05:00,46.63,46.63,46.48,46.48,65442.0,43.6922,43.6922,43.5517,43.5517,65442.0
2023-10-27 13:10:00,46.48,46.51,46.43,46.45,66459.0,43.5517,43.5798,43.5048,43.5236,66459.0
2023-10-27 13:15:00,46.46,46.55,46.39,46.51,85975.0,43.533,43.6173,43.4674,43.5798,85975.0
2023-10-27 13:20:00,46.51,46.55,46.45,46.5,31816.0,43.5798,43.6173,43.5236,43.5704,31816.0
2023-10-27 13:25:00,46.5,46.58,46.47,46.57,62987.0,43.5704,43.6454,43.5423,43.636,62987.0
2023-10-27 13:30:00,46.58,46.65,46.5,46.64,87829.0,43.6454,43.711,43.5704,43.7016,87829.0
2023-10-27 13:35:00,46.65,46.65,45.95,46.64,134971.0,43.711,43.711,43.0551,43.7016,134971.0
2023-10-27 13:40:00,46.64,46.65,46.59,46.61,62027.0,43.7016,43.711,43.6548,43.6735,62027.0
2023-10-27 13:45:00,46.6,46.66,46.58,46.62,67239.0,43.6641,43.7204,43.6454,43.6829,67239.0
2023-10-27 13:50:00,46.62,46.72,46.61,46.66,73290.0,43.6829,43.7766,43.6735,43.7204,73290.0
2023-10-27 13:55:00,46.66,46.71,46.66,46.71,52752.0,43.7204,43.7672,43.7204,43.7672,52752.0
2023-10-27 14:00:00,46.71,46.71,46.61,46.65,76628.0,43.7672,43.7672,43.6735,43.711,76628.0
2023-10-27 14:05:00,46.66,46.66,46.56,46.63,71803.0,43.7204,43.7204,43.6267,43.6922,71803.0
2023-10-27 14:10:00,46.64,46.65,46.59,46.62,55254.0,43.7016,43.711,43.6548,43.6829,55254.0
2023-10-27 14:15:00,46.64,46.8,46.63,46.79,89784.0,43.7016,43.8515,43.6922,43.8422,89784.0
2023-10-27 14:20:00,46.78,46.83,46.74,46.8,88608.0,43.8328,43.8796,43.7953,43.8515,88608.0
2023-10-27 14:25:00,46.79,46.81,46.75,46.75,53344.0,43.8422,43.8609,43.8047,43.8047,53344.0
2023-10-27 14:30:00,46.76,46.8,46.73,46.8,60499.0,43.8141,43.8515,43.7859,43.8515,60499.0
2023-10-27 14:35:00,46.8,46.85,46.74,46.76,56290.0,43.8515,43.8984,43.7953,43.8141,56290.0
2023-10-27 14:40:00,46.75,46.75,46.7,46.72,60606.0,43.8047,43.8047,43.7578,43.7766,60606.0
2023-10-27 14:45:00,46.72,46.76,46.66,46.66,50665.0,43.7766,43.8141,43.7204,43.7204,50665.0
2023-10-27 14:50:00,46.66,46.66,46.56,46.57,54852.0,43.7204,43.7204,43.6267,43.636,54852.0
2023-10-27 14:55:00,46.57,46.58,46.54,46.55,51749.0,43.636,43.6454,43.6079,43.6173,51749.0
2023-10-27 15:00:00,46.55,46.59,46.52,46.56,44511.0,43.6173,43.6548,43.5892,43.6267,44511.0
2023-10-27 15:05:00,46.55,46.59,46.55,46.57,48463.0,43.6173,43.6548,43.6173,43.636,48463.0
2023-10-27 15:10:00,46.58,46.6,46.54,46.57,77704.0,43.6454,43.6641,43.6079,43.636,77704.0
2023-10-27 15:15:00,46.56,46.57,46.51,46.55,67641.0,43.6267,43.636,43.5798,43.6173,67641.0
2023-10-27 15:20:00,46.55,46.61,46.53,46.61,46983.0,43.6173,43.6735,43.5985,43.6735,46983.0
2023-10-27 15:25:00,46.61,46.72,46.6,46.69,70000.0,43.6735,43.7766,43.6641,43.7485,70000.0
2023-10-27 15:30:00,46.69,46.7,46.6,46.65,88885.0,43.7485,43.7578,43.6641,43.711,88885.0
2023-10-27 15:35:00,46.65,46.72,46.6,46.69,63408.0,43.711,43.7766,43.6641,43.7485,63408.0
2023-10-27 15:40:00,46.68,46.74,46.66,46.71,103912.0,43.7391,43.7953,43.7204,43.7672,103912.0
2023-10-27 15:45:00,46.71,46.73,46.66,46.7,93149.0,43.7672,43.7859,43.7204,43.7578,93149.0
2023-10-27 15:50:00,46.7,46.76,46.66,46.76,180858.0,43.7578,43.8141,43.7204,43.8141,180858.0
2023-10-27 15:55:00,46.76,46.82,46.73,46.8,334707.0,43.8141,43.8703,43.7859,43.8515,334707.0
2023-10-30 09:30:00,46.69,47.2,46.61,47.09,273263.0,43.7485,44.2263,43.6735,44.1233,273263.0
2023-10-30 09:35:00,47.09,47.14,46.97,47.06,166151.0,44.1233,44.1701,44.0108,44.0952,166151.0
2023-10-30 09:40:00,47.08,47.13,46.95,46.95,80131.0,44.1139,44.1607,43.9921,43.9921,80131.0
2023-10-30 09:45:00,46.96,46.97,46.67,46.7,50847.0,44.0015,44.0108,43.7297,43.7578,50847.0
2023-10-30 09:50:00,46.72,46.72,46.54,46.62,49793.0,43.7766,43.7766,43.6079,43.6829,49793.0
2023-10-30 09:55:00,46.64,46.64,46.44,46.54,57964.0,43.7016,43.7016,43.5142,43.6079,57964.0
2023-10-30 10:00:00,46.53,46.53,46.36,46.38,57816.0,43.5985,43.5985,43.4393,43.458,57816.0
2023-10-30 10:05:00,46.36,46.43,46.23,46.23,97995.0,43.4393,43.5048,43.3175,43.3175,97995.0
2023-10-30 10:10:00,46.24,46.27,46.13,46.18,76788.0,43.3268,43.3549,43.2238,43.2706,76788.0
2023-10-30 10:15:00,46.17,46.3,46.11,46.27,83695.0,43.2612,43.383,43.205,43.3549,83695.0
2023-10-30 10:20:00,46.26,46.34,46.19,46.19,56525.0,43.3456,43.4205,43.28,43.28,56525.0
2023-10-30 10:25:00,46.19,46.21,46.12,46.16,52042.0,43.28,43.2987,43.2144,43.2519,52042.0
2023-10-30 10:30:00,46.14,46.19,46.06,46.1,63127.0,43.2331,43.28,43.1582,43.1956,63127.0
2023-10-30 10:35:00,46.1,46.11,46.03,46.1,45983.0,43.1956,43.205,43.1301,43.1956,45983.0
2023-10-30 10:40:00,46.1,46.1,46.01,46.02,53700.0,43.1956,43.1956,43.1113,43.1207,53700.0
2023-10-30 10:45:00,46.02,46.12,45.97,46.06,124238.0,43.1207,43.2144,43.0738,43.1582,124238.0
2023-10-30 10:50:00,46.07,46.09,45.94,45.98,48668.0,43.1675,43.1863,43.0457,43.0832,48668.0
2023-10-30 10:55:00,45.98,46.04,45.93,46.0,64296.0,43.0832,43.1394,43.0364,43.1019,64296.0
2023-10-30 11:00:00,46.01,46.05,45.96,45.97,44711.0,43.1113,43.1488,43.0645,43.0738,44711.0
2023-10-30 11:05:00,45.98,46.08,45.97,46.06,40344.0,43.0832,43.1769,43.0738,43.1582,40344.0
2023-10-30 11:10:00,46.07,46.15,46.06,46.09,54055.0,43.1675,43.2425,43.1582,43.1863,54055.0
2023-10-30 11:15:00,46.09,46.11,46.02,46.03,35550.0,43.1863,43.205,43.1207,43.1301,35550.0
2023-10-30 11:20:00,46.02,46.07,45.94,46.06,41378.0,43.1207,43.1675,43.0457,43.1582,41378.0
2023-10-30 11:25:00,46.05,46.09,46.01,46.04,35139.0,43.1488,43.1863,43.1113,43.1394,35139.0
2023-10-30 11:30:00,46.03,46.08,45.99,46.05,48424.0,43.1301,43.1769,43.0926,43.1488,48424.0
2023-10-30 11:35:00,46.06,46.09,45.95,45.98,91806.0,43.1582,43.1863,43.0551,43.0832,91806.0
2023-10-30 11:40:00,45.98,46.05,45.97,46.03,40700.0,43.0832,43.1488,43.0738,43.1301,40700.0
2023-10-30 11:45:00,46.02,46.05,45.99,46.0,33953.0,43.1207,43.1488,43.0926,43.1019,33953.0
2023-10-30 11:50:00,46.0,46.04,45.94,45.95,48634.0,43.1019,43.1394,43.0457,43.0551,48634.0
2023-10-30 11:55:00,45.96,46.05,45.95,46.04,27332.0,43.0645,43.1488,43.0551,43.1394,27332.0
2023-10-30 12:00:00,46.05,46.1,45.95,46.1,84145.0,43.1488,43.1956,43.0551,43.1956,84145.0
2023-10-30 12:05:00,46.11,46.18,46.09,46.11,51575.0,43.205,43.2706,43.1863,43.205,51575.0
2023-10-30 12:10:00,46.12,46.18,46.12,46.13,36677.0,43.2144,43.2706,43.2144,43.2238,36677.0
2023-10-30 12:15:00,46.11,46.17,46.03,46.06,52278.0,43.205,43.2612,43.1301,43.1582,52278.0
2023-10-30 12:20:00,46.07,46.11,46.0,46.09,23493.0,43.1675,43.205,43.1019,43.1863,23493.0
2023-10-30 12:25:00,46.09,46.09,46.02,46.07,20713.0,43.1863,43.1863,43.1207,43.1675,20713.0
2023-10-30 12:30:00,46.07,46.13,46.05,46.11,29767.0,43.1675,43.2238,43.1488,43.205,29767.0
2023-10-30 12:35:00,46.11,46.16,46.09,46.09,56347.0,43.205,43.2519,43.1863,43.1863,56347.0
2023-10-30 12:40:00,46.1,46.1,45.97,45.97,37051.0,43.1956,43.1956,43.0738,43.0738,37051.0
2023-10-30 12:45:00,45.97,45.98,45.89,45.91,51291.0,43.0738,43.0832,42.9989,43.0176,51291.0
2023-10-30 12:50:00,45.91,45.93,45.85,45.92,38054.0,43.0176,43.0364,42.9614,43.027,38054.0
2023-10-30 12:55:00,45.91,45.93,45.87,45.91,23462.0,43.0176,43.0364,42.9801,43.0176,23462.0
2023-10-30 13:00:00,45.89,45.91,45.87,45.9,20749.0,42.9989,43.0176,42.9801,43.0082,20749.0
2023-10-30 13:05:00,45.89,45.94,45.88,45.91,26904.0,42.9989,43.0457,42.9895,43.0176,26904.0
2023-10-30 13:10:00,45.91,45.92,45.86,45.87,27636.0,43.0176,43.027,42.9708,42.9801,27636.0
2023-10-30 13:15:00,45.87,45.87,45.77,45.77,28808.0,42.9801,42.9801,42.8864,42.8864,28808.0
2023-10-30 13:20:00,45.78,45.8,45.67,45.8,61679.0,42.8958,42.9145,42.7927,42.9145,61679.0
2023-10-30 13:25:00,45.8,45.89,45.79,45.86,49667.0,42.9145,42.9989,42.9052,42.9708,49667.0
2023-10-30 13:30:00,45.85,45.93,45.83,45.93,56939.0,42.9614,43.0364,42.9427,43.0364,56939.0
2023-10-30 13:35:00,45.94,46.09,45.94,46.04,91834.0,43.0457,43.1863,43.0457,43.1394,91834.0
2023-10-30 13:40:00,46.05,46.15,46.02,46.07,221437.0,43.1488,43.2425,43.1207,43.1675,221437.0
2023-10-30 13:45:00,46.07,46.09,46.03,46.06,25296.0,43.1675,43.1863,43.1301,43.1582,25296.0
2023-10-30 13:50:00,46.06,46.16,46.06,46.14,58105.0,43.1582,43.2519,43.1582,43.2331,58105.0
2023-10-30 13:55:00,46.14,46.17,46.08,46.17,52363.0,43.2331,43.2612,43.1769,43.2612,52363.0
2023-10-30 14:00:00,46.16,46.29,46.15,46.28,72516.0,43.2519,43.3737,43.2425,43.3643,72516.0
2023-10-30 14:05:00,46.29,46.29,46.13,46.15,54177.0,43.3737,43.3737,43.2238,43.2425,54177.0
2023-10-30 14:10:00,46.15,46.17,46.03,46.04,65747.0,43.2425,43.2612,43.1301,43.1394,65747.0
2023-10-30 14:15:00,46.03,46.11,45.94,45.97,97333.0,43.1301,43.205,43.0457,43.0738,97333.0
2023-10-30 14:20:00,45.96,45.97,45.92,45.94,45616.0,43.0645,43.0738,43.027,43.0457,45616.0
2023-10-30 14:25:00,45.94,45.95,45.88,45.94,40250.0,43.0457,43.0551,42.9895,43.0457,40250.0
2023-10-30 14:30:00,45.94,46.03,45.93,46.01,61210.0,43.0457,43.1301,43.0364,43.1113,61210.0
2023-10-30 14:35:00,46.02,46.11,46.01,46.09,26637.0,43.1207,43.205,43.1113,43.1863,26637.0
2023-10-30 14:40:00,46.1,46.1,46.05,46.05,35307.0,43.1956,43.1956,43.1488,43.1488,35307.0
2023-10-30 14:45:00,46.05,46.18,46.05,46.16,51739.0,43.1488,43.2706,43.1488,43.2519,51739.0
2023-10-30 14:50:00,46.17,46.19,46.05,46.09,64280.0,43.2612,43.28,43.1488,43.1863,64280.0
2023-10-30 14:55:00,46.08,46.09,46.03,46.06,29962.0,43.1769,43.1863,43.1301,43.1582,29962.0
2023-10-30 15:00:00,46.07,46.14,46.07,46.09,63905.0,43.1675,43.2331,43.1675,43.1863,63905.0
2023-10-30 15:05:00,46.09,46.19,46.07,46.14,60759.0,43.1863,43.28,43.1675,43.2331,60759.0
2023-10-30 15:10:00,46.14,46.19,46.12,46.17,76317.0,43.2331,43.28,43.2144,43.2612,76317.0
2023-10-30 15:15:00,46.16,46.18,46.11,46.16,76308.0,43.2519,43.2706,43.205,43.2519,76308.0
2023-10-30 15:20:00,46.16,46.2,46.13,46.17,67817.0,43.2519,43.2893,43.2238,43.2612,67817.0
2023-10-30 15:25:00,46.16,46.19,46.13,46.15,84555.0,43.2519,43.28,43.2238,43.2425,84555.0
2023-10-30 15:30:00,46.16,46.23,46.15,46.22,82227.0,43.2519,43.3175,43.2425,43.3081,82227.0
2023-10-30 15:35:00,46.23,46.27,46.21,46.22,74305.0,43.3175,43.3549,43.2987,43.3081,74305.0
2023-10-30 15:40:00,46.23,46.23,46.14,46.17,60551.0,43.3175,43.3175,43.2331,43.2612,60551.0
2023-10-30 15:45:00,46.17,46.21,46.15,46.2,61684.0,43.2612,43.2987,43.2425,43.2893,61684.0
2023-10-30 15:50:00,46.2,46.25,46.17,46.23,147004.0,43.2893,43.3362,43.2612,43.3175,147004.0
2023-10-30 15:55:00,46.24,46.25,46.16,46.18,199595.0,43.3268,43.3362,43.2519,43.2706,199595.0
2023-10-31 09:30:00,46.08,46.16,45.65,45.74,105688.0,43.1769,43.2519,42.774,42.8583,105688.0
2023-10-31 09:35:00,45.74,45.98,45.64,45.81,72264.0,42.8583,43.0832,42.7646,42.9239,72264.0
2023-10-31 09:40:00,45.79,46.04,45.79,45.95,61212.0,42.9052,43.1394,42.9052,43.0551,61212.0
2023-10-31 09:45:00,45.97,46.02,45.91,45.94,41741.0,43.0738,43.1207,43.0176,43.0457,41741.0
2023-10-31 09:50:00,45.94,46.04,45.8,45.96,49997.0,43.0457,43.1394,42.9145,43.0645,49997.0
2023-10-31 09:55:00,45.94,46.1,45.9,46.06,43907.0,43.0457,43.1956,43.0082,43.1582,43907.0
2023-10-31 10:00:00,46.06,46.08,45.95,46.06,31575.0,43.1582,43.1769,43.0551,43.1582,31575.0
2023-10-31 10:05:00,46.07,46.21,46.04,46.21,57626.0,43.1675,43.2987,43.1394,43.2987,57626.0
2023-10-31 10:10:00,46.22,46.35,46.22,46.3,52956.0,43.3081,43.4299,43.3081,43.383,52956.0
2023-10-31 10:15:00,46.3,46.5,46.29,46.4,50879.0,43.383,43.5704,43.3737,43.4767,50879.0
2023-10-31 10:20:00,46.4,46.42,46.28,46.32,30827.0,43.4767,43.4955,43.3643,43.4018,30827.0
2023-10-31 10:25:00,46.31,46.33,46.2,46.23,42145.0,43.3924,43.4112,43.2893,43.3175,42145.0
2023-10-31 10:30:00,46.22,46.34,46.2,46.22,43504.0,43.3081,43.4205,43.2893,43.3081,43504.0
2023-10-31 10:35:00,46.22,46.22,46.16,46.21,32471.0,43.3081,43.3081,43.2519,43.2987,32471.0
2023-10-31 10:40:00,46.19,46.22,46.1,46.14,124319.0,43.28,43.3081,43.1956,43.2331,124319.0
2023-10-31 10:45:00,46.14,46.23,46.12,46.22,75318.0,43.2331,43.3175,43.2144,43.3081,75318.0
2023-10-31 10:50:00,46.2,46.22,46.15,46.2,99112.0,43.2893,43.3081,43.2425,43.2893,99112.0
2023-10-31 10:55:00,46.2,46.26,46.19,46.25,61726.0,43.2893,43.3456,43.28,43.3362,61726.0
2023-10-31 11:00:00,46.25,46.32,46.21,46.24,65942.0,43.3362,43.4018,43.2987,43.3268,65942.0
2023-10-31 11:05:00,46.25,46.3,46.21,46.27,55990.0,43.3362,43.383,43.2987,43.3549,55990.0
2023-10-31 11:10:00,46.27,46.34,46.26,46.3,40393.0,43.3549,43.4205,43.3456,43.383,40393.0
2023-10-31 11:15:00,46.3,46.33,46.22,46.25,40802.0,43.383,43.4112,43.3081,43.3362,40802.0
2023-10-31 11:20:00,46.24,46.3,46.2,46.29,52090.0,43.3268,43.383,43.2893,43.3737,52090.0
2023-10-31 11:25:00,46.3,46.42,46.28,46.39,33417.0,43.383,43.4955,43.3643,43.4674,33417.0
2023-10-31 11:30:00,46.4,46.49,46.4,46.44,46906.0,43.4767,43.5611,43.4767,43.5142,46906.0
2023-10-31 11:35:00,46.45,46.53,46.42,46.5,57654.0,43.5236,43.5985,43.4955,43.5704,57654.0
2023-10-31 11:40:00,46.5,46.51,46.46,46.49,39158.0,43.5704,43.5798,43.533,43.5611,39158.0
2023-10-31 11:45:00,46.49,46.54,46.46,46.5,42863.0,43.5611,43.6079,43.533,43.5704,42863.0
2023-10-31 11:50:00,46.49,46.56,46.48,46.49,45774.0,43.5611,43.6267,43.5517,43.5611,45774.0
2023-10-31 11:55:00,46.49,46.54,46.43,46.54,84087.0,43.5611,43.6079,43.5048,43.6079,84087.0
2023-10-31 12:00:00,46.54,46.59,46.53,46.58,26282.0,43.6079,43.6548,43.5985,43.6454,26282.0
2023-10-31 12:05:00,46.59,46.59,46.51,46.54,36734.0,43.6548,43.6548,43.5798,43.6079,36734.0
2023-10-31 12:10:00,46.53,46.56,46.45,46.46,32108.0,43.5985,43.6267,43.5236,43.533,32108.0
2023-10-31 12:15:00,46.46,46.48,46.38,46.41,40747.0,43.533,43.5517,43.458,43.4861,40747.0
2023-10-31 12:20:00,46.41,46.42,46.32,46.37,34071.0,43.4861,43.4955,43.4018,43.4486,34071.0
2023-10-31 12:25:00,46.37,46.43,46.36,46.43,36846.0,43.4486,43.5048,43.4393,43.5048,36846.0
2023-10-31 12:30:00,46.43,46.49,46.4,46.45,71258.0,43.5048,43.5611,43.4767,43.5236,71258.0
2023-10-31 12:35:00,46.45,46.45,46.35,46.39,23993.0,43.5236,43.5236,43.4299,43.4674,23993.0
2023-10-31 12:40:00,46.39,46.45,46.33,46.4,31761.0,43.4674,43.5236,43.4112,43.4767,31761.0
2023-10-31 12:45:00,46.4,46.42,46.38,46.41,21601.0,43.4767,43.4955,43.458,43.4861,21601.0
2023-10-31 12:50:00,46.41,46.5,46.4,46.49,19322.0,43.4861,43.5704,43.4767,43.5611,19322.0
2023-10-31 12:55:00,46.5,46.55,46.49,46.54,17253.0,43.5704,43.6173,43.5611,43.6079,17253.0
2023-10-31 13:00:00,46.55,46.57,46.46,46.53,39746.0,43.6173,43.636,43.533,43.5985,39746.0
2023-10-31 13:05:00,46.52,46.56,46.5,46.53,27808.0,43.5892,43.6267,43.5704,43.5985,27808.0
2023-10-31 13:10:00,46.53,46.53,46.45,46.46,34559.0,43.5985,43.5985,43.5236,43.533,34559.0
2023-10-31 13:15:00,46.46,46.55,46.45,46.55,24796.0,43.533,43.6173,43.5236,43.6173,24796.0
2023-10-31 13:20:00,46.55,46.55,46.45,46.45,35827.0,43.6173,43.6173,43.5236,43.5236,35827.0
2023-10-31 13:25:00,46.46,46.47,46.4,46.47,39708.0,43.533,43.5423,43.4767,43.5423,39708.0
2023-10-31 13:30:00,46.48,46.54,46.48,46.53,30302.0,43.5517,43.6079,43.5517,43.5985,30302.0
2023-10-31 13:35:00,46.53,46.54,46.46,46.47,21931.0,43.5985,43.6079,43.533,43.5423,21931.0
2023-10-31 13:40:00,46.48,46.51,46.45,46.5,30929.0,43.5517,43.5798,43.5236,43.5704,30929.0
2023-10-31 13:45:00,46.5,46.5,46.45,46.46,21708.0,43.5704,43.5704,43.5236,43.533,21708.0
2023-10-31 13:50:00,46.46,46.52,46.44,46.48,37675.0,43.533,43.5892,43.5142,43.5517,37675.0
2023-10-31 13:55:00,46.49,46.51,46.47,46.5,27902.0,43.5611,43.5798,43.5423,43.5704,27902.0
2023-10-31 14:00:00,46.49,46.53,46.46,46.52,28135.0,43.5611,43.5985,43.533,43.5892,28135.0
2023-10-31 14:05:00,46.51,46.53,46.47,46.47,52696.0,43.5798,43.5985,43.5423,43.5423,52696.0
2023-10-31 14:10:00,46.47,46.48,46.38,46.38,21733.0,43.5423,43.5517,43.458,43.458,21733.0
2023-10-31 14:15:00,46.39,46.4,46.33,46.34,25998.0,43.4674,43.4767,43.4112,43.4205,25998.0
2023-10-31 14:20:00,46.34,46.36,46.31,46.36,31393.0,43.4205,43.4393,43.3924,43.4393,31393.0
2023-10-31 14:25:00,46.35,46.36,46.31,46.33,23396.0,43.4299,43.4393,43.3924,43.4112,23396.0
2023-10-31 14:30:00,46.33,46.34,46.27,46.28,35933.0,43.4112,43.4205,43.3549,43.3643,35933.0
2023-10-31 14:35:00,46.28,46.32,46.26,46.29,34194.0,43.3643,43.4018,43.3456,43.3737,34194.0
2023-10-31 14:40:00,46.29,46.37,46.27,46.36,36080.0,43.3737,43.4486,43.3549,43.4393,36080.0
2023-10-31 14:45:00,46.36,46.44,46.35,46.44,36120.0,43.4393,43.5142,43.4299,43.5142,36120.0
2023-10-31 14:50:00,46.44,46.46,46.42,46.44,24402.0,43.5142,43.533,43.4955,43.5142,24402.0
2023-10-31 14:55:00,46.44,46.49,46.42,46.48,31956.0,43.5142,43.5611,43.4955,43.5517,31956.0
2023-10-31 15:00:00,46.48,46.51,46.46,46.49,41163.0,43.5517,43.5798,43.533,43.5611,41163.0
2023-10-31 15:05:00,46.5,46.5,46.45,46.47,36835.0,43.5704,43.5704,43.5236,43.5423,36835.0
2023-10-31 15:10:00,46.48,46.49,46.45,46.46,38062.0,43.5517,43.5611,43.5236,43.533,38062.0
2023-10-31 15:15:00,46.46,46.52,46.45,46.5,44203.0,43.533,43.5892,43.5236,43.5704,44203.0
2023-10-31 15:20:00,46.5,46.5,46.46,46.48,48828.0,43.5704,43.5704,43.533,43.5517,48828.0
2023-10-31 15:25:00,46.48,46.49,46.42,46.47,54624.0,43.5517,43.5611,43.4955,43.5423,54624.0
2023-10-31 15:30:00,46.48,46.48,46.4,46.42,54686.0,43.5517,43.5517,43.4767,43.4955,54686.0
2023-10-31 15:35:00,46.41,46.45,46.38,46.39,59294.0,43.4861,43.5236,43.458,43.4674,59294.0
2023-10-31 15:40:00,46.39,46.5,46.36,46.5,75437.0,43.4674,43.5704,43.4393,43.5704,75437.0
2023-10-31 15:45:00,46.5,46.5,46.4,46.48,92554.0,43.5704,43.5704,43.4767,43.5517,92554.0
2023-10-31 15:50:00,46.47,46.54,46.47,46.54,152425.0,43.5423,43.6079,43.5423,43.6079,152425.0
2023-10-31 15:55:00,46.54,46.6,46.53,46.56,348513.0,43.6079,43.6641,43.5985,43.6267,348513.0
2023-11-01 09:30:00,47.0,47.0,46.42,46.49,162770.0,44.0389,44.0389,43.4955,43.5611,162770.0
2023-11-01 09:35:00,46.49,46.67,46.43,46.51,90768.0,43.5611,43.7297,43.5048,43.5798,90768.0
2023-11-01 09:40:00,46.51,46.54,46.39,46.45,85998.0,43.5798,43.6079,43.4674,43.5236,85998.0
2023-11-01 09:45:00,46.46,46.66,46.45,46.53,81196.0,43.533,43.7204,43.5236,43.5985,81196.0
2023-11-01 09:50:00,46.53,46.66,46.45,46.54,85216.0,43.5985,43.7204,43.5236,43.6079,85216.0
2023-11-01 09:55:00,46.55,46.56,46.49,46.51,36097.0,43.6173,43.6267,43.5611,43.5798,36097.0
2023-11-01 10:00:00,46.55,46.72,46.53,46.67,74451.0,43.6173,43.7766,43.5985,43.7297,74451.0
2023-11-01 10:05:00,46.65,46.81,46.63,46.81,93933.0,43.711,43.8609,43.6922,43.8609,93933.0
2023-11-01 10:10:00,46.82,46.93,46.81,46.9,65188.0,43.8703,43.9733,43.8609,43.9452,65188.0
2023-11-01 10:15:00,46.89,46.91,46.83,46.87,66636.0,43.9359,43.9546,43.8796,43.9171,66636.0
2023-11-01 10:20:00,46.88,46.93,46.82,46.86,71434.0,43.9265,43.9733,43.8703,43.9078,71434.0
2023-11-01 10:25:00,46.85,46.85,46.75,46.83,61442.0,43.8984,43.8984,43.8047,43.8796,61442.0
2023-11-01 10:30:00,46.83,46.88,46.8,46.84,49907.0,43.8796,43.9265,43.8515,43.889,49907.0
2023-11-01 10:35:00,46.84,46.94,46.82,46.87,61408.0,43.889,43.9827,43.8703,43.9171,61408.0
2023-11-01 10:40:00,46.87,46.91,46.74,46.74,118289.0,43.9171,43.9546,43.7953,43.7953,118289.0
2023-11-01 10:45:00,46.75,46.83,46.74,46.78,44675.0,43.8047,43.8796,43.7953,43.8328,44675.0
2023-11-01 10:50:00,46.77,46.91,46.75,46.86,42644.0,43.8234,43.9546,43.8047,43.9078,42644.0
2023-11-01 10:55:00,46.87,46.9,46.78,46.79,44474.0,43.9171,43.9452,43.8328,43.8422,44474.0
2023-11-01 11:00:00,46.78,46.81,46.73,46.73,46526.0,43.8328,43.8609,43.7859,43.7859,46526.0
2023-11-01 11:05:00,46.74,46.78,46.7,46.72,49091.0,43.7953,43.8328,43.7578,43.7766,49091.0
2023-11-01 11:10:00,46.72,46.74,46.59,46.61,71896.0,43.7766,43.7953,43.6548,43.6735,71896.0
2023-11-01 11:15:00,46.61,46.62,46.52,46.6,46551.0,43.6735,43.6829,43.5892,43.6641,46551.0
2023-11-01 11:20:00,46.61,46.68,46.57,46.62,38954.0,43.6735,43.7391,43.636,43.6829,38954.0
2023-11-01 11:25:00,46.62,46.67,46.53,46.54,51211.0,43.6829,43.7297,43.5985,43.6079,51211.0
2023-11-01 11:30:00,46.54,46.54,46.38,46.39,162173.0,43.6079,43.6079,43.458,43.4674,162173.0
2023-11-01 11:35:00,46.4,46.48,46.38,46.41,59413.0,43.4767,43.5517,43.458,43.4861,59413.0
2023-11-01 11:40:00,46.41,46.47,46.39,46.44,39466.0,43.4861,43.5423,43.4674,43.5142,39466.0
2023-11-01 11:45:00,46.43,46.49,46.4,46.48,32568.0,43.5048,43.5611,43.4767,43.5517,32568.0
2023-11-01 11:50:00,46.48,46.58,46.45,46.54,40295.0,43.5517,43.6454,43.5236,43.6079,40295.0
2023-11-01 11:55:00,46.54,46.57,46.51,46.53,44873.0,43.6079,43.636,43.5798,43.5985,44873.0
2023-11-01 12:00:00,46.53,46.59,46.49,46.59,50406.0,43.5985,43.6548,43.5611,43.6548,50406.0
2023-11-01 12:05:00,46.58,46.6,46.54,46.56,44839.0,43.6454,43.6641,43.6079,43.6267,44839.0
2023-11-01 12:10:00,46.56,46.59,46.54,46.54,24223.0,43.6267,43.6548,43.6079,43.6079,24223.0
2023-11-01 12:15:00,46.54,46.58,46.52,46.55,58617.0,43.6079,43.6454,43.5892,43.6173,58617.0
2023-11-01 12:20:00,46.54,46.58,46.51,46.55,39532.0,43.6079,43.6454,43.5798,43.6173,39532.0
2023-11-01 12:25:00,46.57,46.57,46.42,46.45,51970.0,43.636,43.636,43.4955,43.5236,51970.0
2023-11-01 12:30:00,46.44,46.45,46.36,46.41,83668.0,43.5142,43.5236,43.4393,43.4861,83668.0
2023-11-01 12:35:00,46.41,46.45,46.33,46.34,139460.0,43.4861,43.5236,43.4112,43.4205,139460.0
2023-11-01 12:40:00,46.33,46.35,46.29,46.33,108690.0,43.4112,43.4299,43.3737,43.4112,108690.0
2023-11-01 12:45:00,46.32,46.47,46.32,46.47,88883.0,43.4018,43.5423,43.4018,43.5423,88883.0
2023-11-01 12:50:00,46.46,46.51,46.43,46.46,38771.0,43.533,43.5798,43.5048,43.533,38771.0
2023-11-01 12:55:00,46.46,46.47,46.42,46.46,27660.0,43.533,43.5423,43.4955,43.533,27660.0
2023-11-01 13:00:00,46.45,46.5,46.44,46.49,37773.0,43.5236,43.5704,43.5142,43.5611,37773.0
2023-11-01 13:05:00,46.48,46.54,46.44,46.46,57300.0,43.5517,43.6079,43.5142,43.533,57300.0
2023-11-01 13:10:00,46.45,46.5,46.45,46.46,26318.0,43.5236,43.5704,43.5236,43.533,26318.0
2023-11-01 13:15:00,46.46,46.48,46.44,46.47,33966.0,43.533,43.5517,43.5142,43.5423,33966.0
2023-11-01 13:20:00,46.48,46.48,46.29,46.3,92616.0,43.5517,43.5517,43.3737,43.383,92616.0
2023-11-01 13:25:00,46.31,46.43,46.29,46.43,39876.0,43.3924,43.5048,43.3737,43.5048,39876.0
2023-11-01 13:30:00,46.43,46.45,46.37,46.37,30432.0,43.5048,43.5236,43.4486,43.4486,30432.0
2023-11-01 13:35:00,46.37,46.41,46.35,46.36,30736.0,43.4486,43.4861,43.4299,43.4393,30736.0
2023-11-01 13:40:00,46.36,46.4,46.3,46.33,59754.0,43.4393,43.4767,43.383,43.4112,59754.0
2023-11-01 13:45:00,46.31,46.33,46.22,46.28,67754.0,43.3924,43.4112,43.3081,43.3643,67754.0
2023-11-01 13:50:00,46.28,46.36,46.26,46.33,38989.0,43.3643,43.4393,43.3456,43.4112,38989.0
2023-11-01 13:55:00,46.34,46.38,46.29,46.37,19334.0,43.4205,43.458,43.3737,43.4486,19334.0
2023-11-01 14:00:00,46.39,46.52,46.33,46.46,100658.0,43.4674,43.5892,43.4112,43.533,100658.0
2023-11-01 14:05:00,46.44,46.48,46.37,46.39,72552.0,43.5142,43.5517,43.4486,43.4674,72552.0
2023-11-01 14:10:00,46.38,46.4,46.2,46.23,78856.0,43.458,43.4767,43.2893,43.3175,78856.0
2023-11-01 14:15:00,46.22,46.33,46.22,46.3,32593.0,43.3081,43.4112,43.3081,43.383,32593.0
2023-11-01 14:20:00,46.3,46.34,46.26,46.32,46213.0,43.383,43.4205,43.3456,43.4018,46213.0
2023-11-01 14:25:00,46.32,46.32,46.25,46.26,48975.0,43.4018,43.4018,43.3362,43.3456,48975.0
2023-11-01 14:30:00,46.27,46.38,46.26,46.34,69267.0,43.3549,43.458,43.3456,43.4205,69267.0
2023-11-01 14:35:00,46.33,46.37,46.22,46.27,130394.0,43.4112,43.4486,43.3081,43.3549,130394.0
2023-11-01 14:40:00,46.28,46.33,46.13,46.23,83732.0,43.3643,43.4112,43.2238,43.3175,83732.0
2023-11-01 14:45:00,46.23,46.32,46.12,46.18,77647.0,43.3175,43.4018,43.2144,43.2706,77647.0
2023-11-01 14:50:00,46.19,46.25,46.11,46.22,70023.0,43.28,43.3362,43.205,43.3081,70023.0
2023-11-01 14:55:00,46.22,46.31,46.21,46.3,69828.0,43.3081,43.3924,43.2987,43.383,69828.0
2023-11-01 15:00:00,46.29,46.44,46.28,46.39,89064.0,43.3737,43.5142,43.3643,43.4674,89064.0
2023-11-01 15:05:00,46.39,46.42,46.33,46.41,76121.0,43.4674,43.4955,43.4112,43.4861,76121.0
2023-11-01 15:10:00,46.41,46.48,46.34,46.38,93581.0,43.4861,43.5517,43.4205,43.458,93581.0
2023-11-01 15:15:00,46.38,46.42,46.35,46.37,102916.0,43.458,43.4955,43.4299,43.4486,102916.0
2023-11-01 15:20:00,46.37,46.46,46.37,46.46,132463.0,43.4486,43.533,43.4486,43.533,132463.0
2023-11-01 15:25:00,46.46,46.48,46.38,46.43,124780.0,43.533,43.5517,43.458,43.5048,124780.0
2023-11-01 15:30:00,46.42,46.5,46.39,46.45,125124.0,43.4955,43.5704,43.4674,43.5236,125124.0
2023-11-01 15:35:00,46.45,46.48,46.42,46.44,97503.0,43.5236,43.5517,43.4955,43.5142,97503.0
2023-11-01 15:40:00,46.44,46.46,46.39,46.41,114636.0,43.5142,43.533,43.4674,43.4861,114636.0
2023-11-01 15:45:00,46.42,46.43,46.36,46.42,96211.0,43.4955,43.5048,43.4393,43.4955,96211.0
2023-11-01 15:50:00,46.41,46.43,46.29,46.33,231309.0,43.4861,43.5048,43.3737,43.4112,231309.0
2023-11-01 15:55:00,46.33,46.33,46.19,46.21,338640.0,43.4112,43.4112,43.28,43.2987,338640.0
2023-11-02 09:30:00,46.33,46.65,45.84,46.59,269018.0,43.4112,43.711,42.952,43.6548,269018.0
2023-11-02 09:35:00,46.59,46.65,46.46,46.53,71717.0,43.6548,43.711,43.533,43.5985,71717.0
2023-11-02 09:40:00,46.55,46.73,46.45,46.5,112702.0,43.6173,43.7859,43.5236,43.5704,112702.0
2023-11-02 09:45:00,46.5,46.77,46.44,46.7,98025.0,43.5704,43.8234,43.5142,43.7578,98025.0
2023-11-02 09:50:00,46.73,47.03,46.73,46.98,73660.0,43.7859,44.067,43.7859,44.0202,73660.0
2023-11-02 09:55:00,46.97,46.99,46.83,46.84,43760.0,44.0108,44.0296,43.8796,43.889,43760.0
2023-11-02 10:00:00,46.84,46.92,46.76,46.84,52670.0,43.889,43.964,43.8141,43.889,52670.0
2023-11-02 10:05:00,46.84,46.89,46.75,46.76,69420.0,43.889,43.9359,43.8047,43.8141,69420.0
2023-11-02 10:10:00,46.74,46.74,46.52,46.53,35829.0,43.7953,43.7953,43.5892,43.5985,35829.0
2023-11-02 10:15:00,46.54,46.55,46.44,46.46,59371.0,43.6079,43.6173,43.5142,43.533,59371.0
2023-11-02 10:20:00,46.45,46.47,46.35,46.41,46483.0,43.5236,43.5423,43.4299,43.4861,46483.0
2023-11-02 10:25:00,46.41,46.41,46.31,46.39,47023.0,43.4861,43.4861,43.3924,43.4674,47023.0
2023-11-02 10:30:00,46.39,46.41,46.32,46.4,33836.0,43.4674,43.4861,43.4018,43.4767,33836.0
2023-11-02 10:35:00,46.41,46.5,46.34,46.37,62290.0,43.4861,43.5704,43.4205,43.4486,62290.0
2023-11-02 10:40:00,46.37,46.43,46.34,46.42,39692.0,43.4486,43.5048,43.4205,43.4955,39692.0
2023-11-02 10:45:00,46.42,46.57,46.41,46.57,50977.0,43.4955,43.636,43.4861,43.636,50977.0
2023-11-02 10:50:00,46.58,46.62,46.51,46.62,32971.0,43.6454,43.6829,43.5798,43.6829,32971.0
2023-11-02 10:55:00,46.62,46.79,46.58,46.76,56325.0,43.6829,43.8422,43.6454,43.8141,56325.0
2023-11-02 11:00:00,46.76,46.83,46.74,46.78,39854.0,43.8141,43.8796,43.7953,43.8328,39854.0
2023-11-02 11:05:00,46.79,46.84,46.76,46.83,35873.0,43.8422,43.889,43.8141,43.8796,35873.0
2023-11-02 11:10:00,46.83,46.84,46.73,46.79,48541.0,43.8796,43.889,43.7859,43.8422,48541.0
2023-11-02 11:15:00,46.8,46.87,46.71,46.84,82500.0,43.8515,43.9171,43.7672,43.889,82500.0
2023-11-02 11:20:00,46.84,46.95,46.79,46.94,49970.0,43.889,43.9921,43.8422,43.9827,49970.0
2023-11-02 11:25:00,46.93,46.96,46.82,46.83,32355.0,43.9733,44.0015,43.8703,43.8796,32355.0
2023-11-02 11:30:00,46.82,46.84,46.75,46.81,31899.0,43.8703,43.889,43.8047,43.8609,31899.0
2023-11-02 11:35:00,46.81,46.84,46.77,46.84,34275.0,43.8609,43.889,43.8234,43.889,34275.0
2023-11-02 11:40:00,46.84,46.86,46.75,46.84,46135.0,43.889,43.9078,43.8047,43.889,46135.0
2023-11-02 11:45:00,46.83,46.84,46.78,46.84,42051.0,43.8796,43.889,43.8328,43.889,42051.0
2023-11-02 11:50:00,46.84,46.87,46.79,46.83,43798.0,43.889,43.9171,43.8422,43.8796,43798.0
2023-11-02 11:55:00,46.83,46.92,46.82,46.87,92649.0,43.8796,43.964,43.8703,43.9171,92649.0
2023-11-02 12:00:00,46.87,46.94,46.84,46.94,47131.0,43.9171,43.9827,43.889,43.9827,47131.0
2023-11-02 12:05:00,46.94,46.97,46.77,46.83,76177.0,43.9827,44.0108,43.8234,43.8796,76177.0
2023-11-02 12:10:00,46.82,46.85,46.77,46.83,32489.0,43.8703,43.8984,43.8234,43.8796,32489.0
2023-11-02 12:15:00,46.83,46.94,46.83,46.87,53109.0,43.8796,43.9827,43.8796,43.9171,53109.0
2023-11-02 12:20:00,46.86,46.97,46.83,46.9,47537.0,43.9078,44.0108,43.8796,43.9452,47537.0
2023-11-02 12:25:00,46.9,46.9,46.75,46.78,36107.0,43.9452,43.9452,43.8047,43.8328,36107.0
2023-11-02 12:30:00,46.77,46.87,46.76,46.85,33244.0,43.8234,43.9171,43.8141,43.8984,33244.0
2023-11-02 12:35:00,46.86,46.88,46.81,46.87,29746.0,43.9078,43.9265,43.8609,43.9171,29746.0
2023-11-02 12:40:00,46.87,46.91,46.82,46.84,48021.0,43.9171,43.9546,43.8703,43.889,48021.0
2023-11-02 12:45:00,46.83,46.94,46.82,46.94,33351.0,43.8796,43.9827,43.8703,43.9827,33351.0
2023-11-02 12:50:00,46.94,46.95,46.88,46.93,28377.0,43.9827,43.9921,43.9265,43.9733,28377.0
2023-11-02 12:55:00,46.93,46.95,46.88,46.91,38415.0,43.9733,43.9921,43.9265,43.9546,38415.0
2023-11-02 13:00:00,46.92,47.0,46.92,46.98,53688.0,43.964,44.0389,43.964,44.0202,53688.0
2023-11-02 13:05:00,46.99,47.01,46.93,46.99,24757.0,44.0296,44.0483,43.9733,44.0296,24757.0
2023-11-02 13:10:00,46.98,47.11,46.98,47.08,61475.0,44.0202,44.142,44.0202,44.1139,61475.0
2023-11-02 13:15:00,47.08,47.09,47.03,47.05,38452.0,44.1139,44.1233,44.067,44.0858,38452.0
2023-11-02 13:20:00,47.05,47.1,47.03,47.05,47371.0,44.0858,44.1326,44.067,44.0858,47371.0
2023-11-02 13:25:00,47.04,47.05,47.01,47.03,47867.0,44.0764,44.0858,44.0483,44.067,47867.0
2023-11-02 13:30:00,47.04,47.11,47.03,47.09,35868.0,44.0764,44.142,44.067,44.1233,35868.0
2023-11-02 13:35:00,47.09,47.09,47.0,47.01,29072.0,44.1233,44.1233,44.0389,44.0483,29072.0
2023-11-02 13:40:00,47.01,47.01,46.93,46.94,45832.0,44.0483,44.0483,43.9733,43.9827,45832.0
2023-11-02 13:45:00,46.94,47.0,46.9,47.0,43710.0,43.9827,44.0389,43.9452,44.0389,43710.0
2023-11-02 13:50:00,47.0,47.04,46.95,47.04,27056.0,44.0389,44.0764,43.9921,44.0764,27056.0
2023-11-02 13:55:00,47.03,47.06,47.02,47.05,27893.0,44.067,44.0952,44.0577,44.0858,27893.0
2023-11-02 14:00:00,47.04,47.05,46.97,47.04,35285.0,44.0764,44.0858,44.0108,44.0764,35285.0
2023-11-02 14:05:00,47.03,47.04,46.97,46.97,33695.0,44.067,44.0764,44.0108,44.0108,33695.0
2023-11-02 14:10:00,46.98,47.0,46.89,46.92,36705.0,44.0202,44.0389,43.9359,43.964,36705.0
2023-11-02 14:15:00,46.91,46.96,46.89,46.91,20675.0,43.9546,44.0015,43.9359,43.9546,20675.0
2023-11-02 14:20:00,46.9,46.91,46.85,46.87,32100.0,43.9452,43.9546,43.8984,43.9171,32100.0
2023-11-02 14:25:00,46.88,46.93,46.86,46.91,32692.0,43.9265,43.9733,43.9078,43.9546,32692.0
2023-11-02 14:30:00,46.91,46.94,46.88,46.94,33306.0,43.9546,43.9827,43.9265,43.9827,33306.0
2023-11-02 14:35:00,46.94,46.98,46.93,46.98,20447.0,43.9827,44.0202,43.9733,44.0202,20447.0
2023-11-02 14:40:00,46.97,46.98,46.93,46.95,26556.0,44.0108,44.0202,43.9733,43.9921,26556.0
2023-11-02 14:45:00,46.94,46.94,46.82,46.83,39716.0,43.9827,43.9827,43.8703,43.8796,39716.0
2023-11-02 14:50:00,46.84,46.85,46.77,46.8,41115.0,43.889,43.8984,43.8234,43.8515,41115.0
2023-11-02 14:55:00,46.81,46.88,46.8,46.84,69023.0,43.8609,43.9265,43.8515,43.889,69023.0
2023-11-02 15:00:00,46.85,46.94,46.84,46.86,37026.0,43.8984,43.9827,43.889,43.9078,37026.0
2023-11-02 15:05:00,46.85,46.91,46.84,46.89,34088.0,43.8984,43.9546,43.889,43.9359,34088.0
2023-11-02 15:10:00,46.88,46.95,46.86,46.93,32029.0,43.9265,43.9921,43.9078,43.9733,32029.0
2023-11-02 15:15:00,46.94,46.97,46.92,46.94,51438.0,43.9827,44.0108,43.964,43.9827,51438.0
2023-11-02 15:20:00,46.94,46.99,46.92,46.95,59289.0,43.9827,44.0296,43.964,43.9921,59289.0
2023-11-02 15:25:00,46.95,46.98,46.94,46.96,58140.0,43.9921,44.0202,43.9827,44.0015,58140.0
2023-11-02 15:30:00,46.96,47.05,46.95,47.03,58236.0,44.0015,44.0858,43.9921,44.067,58236.0
2023-11-02 15:35:00,47.03,47.17,47.02,47.16,56022.0,44.067,44.1982,44.0577,44.1889,56022.0
2023-11-02 15:40:00,47.16,47.18,47.09,47.14,78872.0,44.1889,44.2076,44.1233,44.1701,78872.0
2023-11-02 15:45:00,47.13,47.21,47.13,47.19,118671.0,44.1607,44.2357,44.1607,44.217,118671.0
2023-11-02 15:50:00,47.18,47.25,47.17,47.18,251459.0,44.2076,44.2732,44.1982,44.2076,251459.0
2023-11-02 15:55:00,47.19,47.31,47.18,47.29,367330.0,44.217,44.3294,44.2076,44.3107,367330.0
2023-11-03 09:30:00,47.42,47.54,47.21,47.4,181523.0,44.4325,44.5449,44.2357,44.4137,181523.0
2023-11-03 09:35:00,47.4,47.69,47.39,47.68,79364.0,44.4137,44.6855,44.4044,44.6761,79364.0
2023-11-03 09:40:00,47.69,47.7,47.46,47.46,88694.0,44.6855,44.6948,44.47,44.47,88694.0
2023-11-03 09:45:00,47.46,47.71,47.42,47.66,116334.0,44.47,44.7042,44.4325,44.6574,116334.0
2023-11-03 09:50:00,47.65,47.81,47.62,47.76,66880.0,44.648,44.7979,44.6199,44.7511,66880.0
2023-11-03 09:55:00,47.75,47.89,47.75,47.87,71585.0,44.7417,44.8729,44.7417,44.8541,71585.0
2023-11-03 10:00:00,47.88,47.93,47.75,47.79,223949.0,44.8635,44.9103,44.7417,44.7792,223949.0
2023-11-03 10:05:00,47.79,47.85,47.58,47.69,168710.0,44.7792,44.8354,44.5824,44.6855,168710.0
2023-11-03 10:10:00,47.68,47.73,47.46,47.51,88759.0,44.6761,44.7229,44.47,44.5168,88759.0
2023-11-03 10:15:00,47.49,47.51,47.37,47.46,71256.0,44.4981,44.5168,44.3856,44.47,71256.0
2023-11-03 10:20:00,47.45,47.63,47.44,47.59,86139.0,44.4606,44.6292,44.4512,44.5918,86139.0
2023-11-03 10:25:00,47.59,47.61,47.4,47.46,131416.0,44.5918,44.6105,44.4137,44.47,131416.0
2023-11-03 10:30:00,47.46,47.58,47.4,47.52,88155.0,44.47,44.5824,44.4137,44.5262,88155.0
2023-11-03 10:35:00,47.53,47.53,47.36,47.47,81464.0,44.5355,44.5355,44.3763,44.4793,81464.0
2023-11-03 10:40:00,47.46,47.51,47.4,47.5,73689.0,44.47,44.5168,44.4137,44.5074,73689.0
2023-11-03 10:45:00,47.51,47.55,47.41,47.47,58395.0,44.5168,44.5543,44.4231,44.4793,58395.0
2023-11-03 10:50:00,47.48,47.49,47.21,47.22,54396.0,44.4887,44.4981,44.2357,44.2451,54396.0
2023-11-03 10:55:00,47.22,47.31,47.21,47.31,51444.0,44.2451,44.3294,44.2357,44.3294,51444.0
2023-11-03 11:00:00,47.3,47.43,47.22,47.42,67088.0,44.32,44.4418,44.2451,44.4325,67088.0
2023-11-03 11:05:00,47.42,47.5,47.42,47.49,47300.0,44.4325,44.5074,44.4325,44.4981,47300.0
2023-11-03 11:10:00,47.5,47.51,47.42,47.49,61937.0,44.5074,44.5168,44.4325,44.4981,61937.0
2023-11-03 11:15:00,47.5,47.57,47.49,47.55,36002.0,44.5074,44.573,44.4981,44.5543,36002.0
2023-11-03 11:20:00,47.55,47.57,47.47,47.55,44346.0,44.5543,44.573,44.4793,44.5543,44346.0
2023-11-03 11:25:00,47.55,47.59,47.52,47.54,36626.0,44.5543,44.5918,44.5262,44.5449,36626.0
2023-11-03 11:30:00,47.55,47.66,47.53,47.66,47751.0,44.5543,44.6574,44.5355,44.6574,47751.0
2023-11-03 11:35:00,47.67,47.72,47.64,47.67,34988.0,44.6667,44.7136,44.6386,44.6667,34988.0
2023-11-03 11:40:00,47.68,47.73,47.62,47.71,62359.0,44.6761,44.7229,44.6199,44.7042,62359.0
2023-11-03 11:45:00,47.71,47.78,47.71,47.71,34206.0,44.7042,44.7698,44.7042,44.7042,34206.0
2023-11-03 11:50:00,47.73,47.84,47.72,47.8,37243.0,44.7229,44.826,44.7136,44.7885,37243.0
2023-11-03 11:55:00,47.8,47.81,47.72,47.76,34087.0,44.7885,44.7979,44.7136,44.7511,34087.0
2023-11-03 12:00:00,47.75,47.78,47.71,47.72,23251.0,44.7417,44.7698,44.7042,44.7136,23251.0
2023-11-03 12:05:00,47.71,47.72,47.64,47.7,26517.0,44.7042,44.7136,44.6386,44.6948,26517.0
2023-11-03 12:10:00,47.69,47.69,47.62,47.66,26744.0,44.6855,44.6855,44.6199,44.6574,26744.0
2023-11-03 12:15:00,47.65,47.72,47.63,47.7,24970.0,44.648,44.7136,44.6292,44.6948,24970.0
2023-11-03 12:20:00,47.69,47.72,47.65,47.69,29210.0,44.6855,44.7136,44.648,44.6855,29210.0
2023-11-03 12:25:00,47.7,47.7,47.61,47.62,38075.0,44.6948,44.6948,44.6105,44.6199,38075.0
2023-11-03 12:30:00,47.61,47.67,47.58,47.66,31770.0,44.6105,44.6667,44.5824,44.6574,31770.0
2023-11-03 12:35:00,47.67,47.7,47.64,47.66,19263.0,44.6667,44.6948,44.6386,44.6574,19263.0
2023-11-03 12:40:00,47.66,47.67,47.57,47.58,35400.0,44.6574,44.6667,44.573,44.5824,35400.0
2023-11-03 12:45:00,47.57,47.6,47.46,47.49,44633.0,44.573,44.6011,44.47,44.4981,44633.0
2023-11-03 12:50:00,47.49,47.55,47.48,47.52,43233.0,44.4981,44.5543,44.4887,44.5262,43233.0
2023-11-03 12:55:00,47.53,47.58,47.53,47.57,38452.0,44.5355,44.5824,44.5355,44.573,38452.0
2023-11-03 13:00:00,47.58,47.6,47.53,47.59,26163.0,44.5824,44.6011,44.5355,44.5918,26163.0
2023-11-03 13:05:00,47.58,47.59,47.49,47.54,26052.0,44.5824,44.5918,44.4981,44.5449,26052.0
2023-11-03 13:10:00,47.54,47.55,47.48,47.48,35587.0,44.5449,44.5543,44.4887,44.4887,35587.0
2023-11-03 13:15:00,47.48,47.51,47.44,47.46,31836.0,44.4887,44.5168,44.4512,44.47,31836.0
2023-11-03 13:20:00,47.46,47.46,47.4,47.44,33993.0,44.47,44.47,44.4137,44.4512,33993.0
2023-11-03 13:25:00,47.44,47.44,47.38,47.44,39744.0,44.4512,44.4512,44.395,44.4512,39744.0
2023-11-03 13:30:00,47.45,47.48,47.44,47.47,33153.0,44.4606,44.4887,44.4512,44.4793,33153.0
2023-11-03 13:35:00,47.47,47.48,47.41,47.43,49466.0,44.4793,44.4887,44.4231,44.4418,49466.0
2023-11-03 13:40:00,47.43,47.43,47.35,47.39,50688.0,44.4418,44.4418,44.3669,44.4044,50688.0
2023-11-03 13:45:00,47.39,47.44,47.37,47.43,65521.0,44.4044,44.4512,44.3856,44.4418,65521.0
2023-11-03 13:50:00,47.43,47.47,47.42,47.42,66205.0,44.4418,44.4793,44.4325,44.4325,66205.0
2023-11-03 13:55:00,47.43,47.45,47.4,47.42,38775.0,44.4418,44.4606,44.4137,44.4325,38775.0
2023-11-03 14:00:00,47.42,47.42,47.37,47.38,28860.0,44.4325,44.4325,44.3856,44.395,28860.0
2023-11-03 14:05:00,47.37,47.38,47.29,47.34,53028.0,44.3856,44.395,44.3107,44.3575,53028.0
2023-11-03 14:10:00,47.34,47.39,47.32,47.36,40545.0,44.3575,44.4044,44.3388,44.3763,40545.0
2023-11-03 14:15:00,47.36,47.36,47.26,47.27,38989.0,44.3763,44.3763,44.2826,44.2919,38989.0
2023-11-03 14:20:00,47.28,47.34,47.27,47.29,38911.0,44.3013,44.3575,44.2919,44.3107,38911.0
2023-11-03 14:25:00,47.29,47.34,47.26,47.34,35886.0,44.3107,44.3575,44.2826,44.3575,35886.0
2023-11-03 14:30:00,47.33,47.47,47.33,47.41,120104.0,44.3481,44.4793,44.3481,44.4231,120104.0
2023-11-03 14:35:00,47.41,47.44,47.4,47.44,38905.0,44.4231,44.4512,44.4137,44.4512,38905.0
2023-11-03 14:40:00,47.44,47.49,47.43,47.48,50369.0,44.4512,44.4981,44.4418,44.4887,50369.0
2023-11-03 14:45:00,47.48,47.49,47.44,47.48,46390.0,44.4887,44.4981,44.4512,44.4887,46390.0
2023-11-03 14:50:00,47.49,47.55,47.48,47.51,45427.0,44.4981,44.5543,44.4887,44.5168,45427.0
2023-11-03 14:55:00,47.51,47.54,47.5,47.53,38658.0,44.5168,44.5449,44.5074,44.5355,38658.0
2023-11-03 15:00:00,47.53,47.54,47.49,47.52,46174.0,44.5355,44.5449,44.4981,44.5262,46174.0
2023-11-03 15:05:00,47.52,47.54,47.5,47.51,46234.0,44.5262,44.5449,44.5074,44.5168,46234.0
2023-11-03 15:10:00,47.51,47.51,47.41,47.5,58316.0,44.5168,44.5168,44.4231,44.5074,58316.0
2023-11-03 15:15:00,47.5,47.54,47.46,47.52,65862.0,44.5074,44.5449,44.47,44.5262,65862.0
2023-11-03 15:20:00,47.52,47.53,47.44,47.48,60802.0,44.5262,44.5355,44.4512,44.4887,60802.0
2023-11-03 15:25:00,47.48,47.53,47.45,47.52,81131.0,44.4887,44.5355,44.4606,44.5262,81131.0
2023-11-03 15:30:00,47.52,47.52,47.47,47.48,80510.0,44.5262,44.5262,44.4793,44.4887,80510.0
2023-11-03 15:35:00,47.49,47.52,47.46,47.49,73801.0,44.4981,44.5262,44.47,44.4981,73801.0
2023-11-03 15:40:00,47.48,47.5,47.4,47.43,91481.0,44.4887,44.5074,44.4137,44.4418,91481.0
2023-11-03 15:45:00,47.42,47.43,47.3,47.3,99545.0,44.4325,44.4418,44.32,44.32,99545.0
2023-11-03 15:50:00,47.3,47.33,47.26,47.3,160660.0,44.32,44.3481,44.2826,44.32,160660.0
2023-11-03 15:55:00,47.31,47.38,47.31,47.33,239397.0,44.3294,44.395,44.3294,44.3481,239397.0
2023-11-06 09:30:00,47.72,47.75,47.45,47.59,213557.0,44.7136,44.7417,44.4606,44.5918,213557.0
2023-11-06 09:35:00,47.6,47.64,47.26,47.29,110214.0,44.6011,44.6386,44.2826,44.3107,110214.0
2023-11-06 09:40:00,47.3,47.3,46.98,47.06,103174.0,44.32,44.32,44.0202,44.0952,103174.0
2023-11-06 09:45:00,47.06,47.18,46.99,47.13,104113.0,44.0952,44.2076,44.0296,44.1607,104113.0
2023-11-06 09:50:00,47.14,47.14,46.91,46.99,80603.0,44.1701,44.1701,43.9546,44.0296,80603.0
2023-11-06 09:55:00,46.99,47.05,46.96,47.04,61912.0,44.0296,44.0858,44.0015,44.0764,61912.0
2023-11-06 10:00:00,47.04,47.25,47.04,47.2,132826.0,44.0764,44.2732,44.0764,44.2263,132826.0
2023-11-06 10:05:00,47.19,47.2,46.97,46.99,94988.0,44.217,44.2263,44.0108,44.0296,94988.0
2023-11-06 10:10:00,47.0,47.03,46.93,47.0,65244.0,44.0389,44.067,43.9733,44.0389,65244.0
2023-11-06 10:15:00,47.0,47.05,46.93,47.03,45984.0,44.0389,44.0858,43.9733,44.067,45984.0
2023-11-06 10:20:00,47.04,47.09,46.99,47.02,66380.0,44.0764,44.1233,44.0296,44.0577,66380.0
2023-11-06 10:25:00,47.02,47.1,46.99,47.09,61502.0,44.0577,44.1326,44.0296,44.1233,61502.0
2023-11-06 10:30:00,47.09,47.11,47.03,47.07,39581.0,44.1233,44.142,44.067,44.1045,39581.0
2023-11-06 10:35:00,47.06,47.09,47.01,47.05,41683.0,44.0952,44.1233,44.0483,44.0858,41683.0
2023-11-06 10:40:00,47.05,47.07,46.96,46.99,74348.0,44.0858,44.1045,44.0015,44.0296,74348.0
2023-11-06 10:45:00,46.99,46.99,46.93,46.95,61866.0,44.0296,44.0296,43.9733,43.9921,61866.0
2023-11-06 10:50:00,46.94,46.95,46.88,46.91,60712.0,43.9827,43.9921,43.9265,43.9546,60712.0
2023-11-06 10:55:00,46.9,46.92,46.83,46.9,60549.0,43.9452,43.964,43.8796,43.9452,60549.0
2023-11-06 11:00:00,46.89,46.95,46.82,46.89,51344.0,43.9359,43.9921,43.8703,43.9359,51344.0
2023-11-06 11:05:00,46.89,46.99,46.88,46.98,34822.0,43.9359,44.0296,43.9265,44.0202,34822.0
2023-11-06 11:10:00,46.98,47.02,46.93,46.98,32832.0,44.0202,44.0577,43.9733,44.0202,32832.0
2023-11-06 11:15:00,46.98,47.03,46.96,47.0,37208.0,44.0202,44.067,44.0015,44.0389,37208.0
2023-11-06 11:20:00,47.0,47.02,46.97,47.0,48588.0,44.0389,44.0577,44.0108,44.0389,48588.0
2023-11-06 11:25:00,47.0,47.07,46.97,47.02,98614.0,44.0389,44.1045,44.0108,44.0577,98614.0
2023-11-06 11:30:00,47.02,47.03,46.95,46.99,45311.0,44.0577,44.067,43.9921,44.0296,45311.0
2023-11-06 11:35:00,46.98,47.03,46.94,47.03,37670.0,44.0202,44.067,43.9827,44.067,37670.0
2023-11-06 11:40:00,47.03,47.04,46.96,46.98,49846.0,44.067,44.0764,44.0015,44.0202,49846.0
2023-11-06 11:45:00,46.98,46.99,46.89,46.93,45104.0,44.0202,44.0296,43.9359,43.9733,45104.0
2023-11-06 11:50:00,46.92,46.94,46.89,46.94,37586.0,43.964,43.9827,43.9359,43.9827,37586.0
2023-11-06 11:55:00,46.94,47.06,46.94,47.02,119036.0,43.9827,44.0952,43.9827,44.0577,119036.0
2023-11-06 12:00:00,47.03,47.08,46.96,46.98,55834.0,44.067,44.1139,44.0015,44.0202,55834.0
2023-11-06 12:05:00,46.98,46.99,46.89,46.96,39162.0,44.0202,44.0296,43.9359,44.0015,39162.0
2023-11-06 12:10:00,46.95,46.97,46.93,46.95,34316.0,43.9921,44.0108,43.9733,43.9921,34316.0
2023-11-06 12:15:00,46.95,47.0,46.94,46.97,52393.0,43.9921,44.0389,43.9827,44.0108,52393.0
2023-11-06 12:20:00,46.97,46.98,46.9,46.92,70271.0,44.0108,44.0202,43.9452,43.964,70271.0
2023-11-06 12:25:00,46.92,46.92,46.82,46.84,82600.0,43.964,43.964,43.8703,43.889,82600.0
2023-11-06 12:30:00,46.84,46.87,46.82,46.83,60416.0,43.889,43.9171,43.8703,43.8796,60416.0
2023-11-06 12:35:00,46.84,46.84,46.73,46.74,77862.0,43.889,43.889,43.7859,43.7953,77862.0
2023-11-06 12:40:00,46.73,46.78,46.7,46.73,51304.0,43.7859,43.8328,43.7578,43.7859,51304.0
2023-11-06 12:45:00,46.72,46.85,46.72,46.85,89846.0,43.7766,43.8984,43.7766,43.8984,89846.0
2023-11-06 12:50:00,46.85,46.86,46.74,46.77,54728.0,43.8984,43.9078,43.7953,43.8234,54728.0
2023-11-06 12:55:00,46.77,46.77,46.71,46.73,40963.0,43.8234,43.8234,43.7672,43.7859,40963.0
2023-11-06 13:00:00,46.72,46.73,46.65,46.71,81981.0,43.7766,43.7859,43.711,43.7672,81981.0
2023-11-06 13:05:00,46.72,46.72,46.66,46.66,41908.0,43.7766,43.7766,43.7204,43.7204,41908.0
2023-11-06 13:10:00,46.66,46.69,46.64,46.68,42253.0,43.7204,43.7485,43.7016,43.7391,42253.0
2023-11-06 13:15:00,46.68,46.69,46.59,46.61,62084.0,43.7391,43.7485,43.6548,43.6735,62084.0
2023-11-06 13:20:00,46.61,46.65,46.57,46.64,59960.0,43.6735,43.711,43.636,43.7016,59960.0
2023-11-06 13:25:00,46.65,46.7,46.63,46.67,57481.0,43.711,43.7578,43.6922,43.7297,57481.0
2023-11-06 13:30:00,46.68,46.7,46.64,46.7,54739.0,43.7391,43.7578,43.7016,43.7578,54739.0
2023-11-06 13:35:00,46.69,46.69,46.63,46.66,51269.0,43.7485,43.7485,43.6922,43.7204,51269.0
2023-11-06 13:40:00,46.66,46.67,46.57,46.58,54834.0,43.7204,43.7297,43.636,43.6454,54834.0
2023-11-06 13:45:00,46.58,46.61,46.55,46.55,47627.0,43.6454,43.6735,43.6173,43.6173,47627.0
2023-11-06 13:50:00,46.55,46.56,46.45,46.46,73826.0,43.6173,43.6267,43.5236,43.533,73826.0
2023-11-06 13:55:00,46.45,46.53,46.43,46.52,56043.0,43.5236,43.5985,43.5048,43.5892,56043.0
2023-11-06 14:00:00,46.51,46.53,46.41,46.43,49208.0,43.5798,43.5985,43.4861,43.5048,49208.0
2023-11-06 14:05:00,46.42,46.44,46.35,46.36,63529.0,43.4955,43.5142,43.4299,43.4393,63529.0
2023-11-06 14:10:00,46.35,46.46,46.33,46.45,63065.0,43.4299,43.533,43.4112,43.5236,63065.0
2023-11-06 14:15:00,46.46,46.5,46.44,46.49,36934.0,43.533,43.5704,43.5142,43.5611,36934.0
2023-11-06 14:20:00,46.5,46.59,46.5,46.59,66891.0,43.5704,43.6548,43.5704,43.6548,66891.0
2023-11-06 14:25:00,46.59,46.63,46.55,46.62,54646.0,43.6548,43.6922,43.6173,43.6829,54646.0
2023-11-06 14:30:00,46.63,46.7,46.62,46.67,66736.0,43.6922,43.7578,43.6829,43.7297,66736.0
2023-11-06 14:35:00,46.67,46.71,46.63,46.67,54583.0,43.7297,43.7672,43.6922,43.7297,54583.0
2023-11-06 14:40:00,46.67,46.77,46.67,46.75,75356.0,43.7297,43.8234,43.7297,43.8047,75356.0
2023-11-06 14:45:00,46.74,46.77,46.71,46.72,64049.0,43.7953,43.8234,43.7672,43.7766,64049.0
2023-11-06 14:50:00,46.72,46.75,46.71,46.73,38794.0,43.7766,43.8047,43.7672,43.7859,38794.0
2023-11-06 14:55:00,46.73,46.78,46.73,46.75,42970.0,43.7859,43.8328,43.7859,43.8047,42970.0
2023-11-06 15:00:00,46.75,46.76,46.67,46.73,49753.0,43.8047,43.8141,43.7297,43.7859,49753.0
2023-11-06 15:05:00,46.73,46.73,46.66,46.71,53369.0,43.7859,43.7859,43.7204,43.7672,53369.0
2023-11-06 15:10:00,46.71,46.82,46.7,46.78,64441.0,43.7672,43.8703,43.7578,43.8328,64441.0
2023-11-06 15:15:00,46.78,46.81,46.76,46.79,42297.0,43.8328,43.8609,43.8141,43.8422,42297.0
2023-11-06 15:20:00,46.79,46.79,46.72,46.75,47371.0,43.8422,43.8422,43.7766,43.8047,47371.0
2023-11-06 15:25:00,46.75,46.76,46.65,46.72,89915.0,43.8047,43.8141,43.711,43.7766,89915.0
2023-11-06 15:30:00,46.72,46.82,46.7,46.82,72484.0,43.7766,43.8703,43.7578,43.8703,72484.0
2023-11-06 15:35:00,46.81,46.83,46.77,46.8,199638.0,43.8609,43.8796,43.8234,43.8515,199638.0
2023-11-06 15:40:00,46.81,46.86,46.74,46.78,111456.0,43.8609,43.9078,43.7953,43.8328,111456.0
2023-11-06 15:45:00,46.78,46.79,46.72,46.76,135018.0,43.8328,43.8422,43.7766,43.8141,135018.0
2023-11-06 15:50:00,46.75,46.79,46.7,46.73,264446.0,43.8047,43.8422,43.7578,43.7859,264446.0
2023-11-06 15:55:00,46.73,46.74,46.67,46.72,479279.0,43.7859,43.7953,43.7297,43.7766,479279.0
2023-11-07 09:30:00,45.89,46.09,45.32,45.43,401185.0,42.9989,43.1863,42.4648,42.5679,401185.0
2023-11-07 09:35:00,45.4,45.57,45.21,45.3,229815.0,42.5397,42.699,42.3617,42.446,229815.0
2023-11-07 09:40:00,45.29,45.29,45.02,45.15,231679.0,42.4367,42.4367,42.1837,42.3055,231679.0
2023-11-07 09:45:00,45.16,45.28,45.12,45.2,147118.0,42.3149,42.4273,42.2774,42.3523,147118.0
2023-11-07 09:50:00,45.2,45.36,45.13,45.35,94996.0,42.3523,42.5023,42.2868,42.4929,94996.0
2023-11-07 09:55:00,45.34,45.42,45.28,45.37,88367.0,42.4835,42.5585,42.4273,42.5116,88367.0
2023-11-07 10:00:00,45.36,45.45,45.26,45.39,138353.0,42.5023,42.5866,42.4086,42.5304,138353.0
2023-11-07 10:05:00,45.4,45.44,45.31,45.43,106786.0,42.5397,42.5772,42.4554,42.5679,106786.0
2023-11-07 10:10:00,45.44,45.46,45.33,45.39,112267.0,42.5772,42.596,42.4742,42.5304,112267.0
2023-11-07 10:15:00,45.39,45.39,45.27,45.3,101173.0,42.5304,42.5304,42.4179,42.446,101173.0
2023-11-07 10:20:00,45.31,45.33,45.24,45.27,83805.0,42.4554,42.4742,42.3898,42.4179,83805.0
2023-11-07 10:25:00,45.27,45.41,45.23,45.37,93236.0,42.4179,42.5491,42.3805,42.5116,93236.0
2023-11-07 10:30:00,45.36,45.41,45.3,45.41,94593.0,42.5023,42.5491,42.446,42.5491,94593.0
2023-11-07 10:35:00,45.41,45.43,45.35,45.38,92419.0,42.5491,42.5679,42.4929,42.521,92419.0
2023-11-07 10:40:00,45.39,45.42,45.32,45.41,133823.0,42.5304,42.5585,42.4648,42.5491,133823.0
2023-11-07 10:45:00,45.41,45.43,45.37,45.4,83438.0,42.5491,42.5679,42.5116,42.5397,83438.0
2023-11-07 10:50:00,45.4,45.42,45.25,45.25,158202.0,42.5397,42.5585,42.3992,42.3992,158202.0
2023-11-07 10:55:00,45.26,45.37,45.2,45.37,102590.0,42.4086,42.5116,42.3523,42.5116,102590.0
2023-11-07 11:00:00,45.37,45.49,45.34,45.41,387202.0,42.5116,42.6241,42.4835,42.5491,387202.0
2023-11-07 11:05:00,45.42,45.43,45.29,45.3,109047.0,42.5585,42.5679,42.4367,42.446,109047.0
2023-11-07 11:10:00,45.29,45.46,45.28,45.4,107464.0,42.4367,42.596,42.4273,42.5397,107464.0
2023-11-07 11:15:00,45.41,45.46,45.33,45.34,87279.0,42.5491,42.596,42.4742,42.4835,87279.0
2023-11-07 11:20:00,45.34,45.38,45.29,45.34,46144.0,42.4835,42.521,42.4367,42.4835,46144.0
2023-11-07 11:25:00,45.34,45.36,45.25,45.28,75563.0,42.4835,42.5023,42.3992,42.4273,75563.0
2023-11-07 11:30:00,45.28,45.33,45.22,45.25,75119.0,42.4273,42.4742,42.3711,42.3992,75119.0
2023-11-07 11:35:00,45.24,45.25,45.2,45.22,91888.0,42.3898,42.3992,42.3523,42.3711,91888.0
2023-11-07 11:40:00,45.22,45.32,45.21,45.28,60709.0,42.3711,42.4648,42.3617,42.4273,60709.0
2023-11-07 11:45:00,45.28,45.32,45.24,45.28,47506.0,42.4273,42.4648,42.3898,42.4273,47506.0
2023-11-07 11:50:00,45.28,45.28,45.15,45.22,77797.0,42.4273,42.4273,42.3055,42.3711,77797.0
2023-11-07 11:55:00,45.23,45.26,45.2,45.23,30923.0,42.3805,42.4086,42.3523,42.3805,30923.0
2023-11-07 12:00:00,45.24,45.25,45.17,45.2,32231.0,42.3898,42.3992,42.3242,42.3523,32231.0
2023-11-07 12:05:00,45.21,45.21,45.14,45.16,47236.0,42.3617,42.3617,42.2961,42.3149,47236.0
2023-11-07 12:10:00,45.16,45.18,45.13,45.16,46486.0,42.3149,42.3336,42.2868,42.3149,46486.0
2023-11-07 12:15:00,45.16,45.19,45.1,45.12,43392.0,42.3149,42.343,42.2586,42.2774,43392.0
2023-11-07 12:20:00,45.11,45.18,45.09,45.17,57104.0,42.268,42.3336,42.2493,42.3242,57104.0
2023-11-07 12:25:00,45.18,45.27,45.15,45.2,59726.0,42.3336,42.4179,42.3055,42.3523,59726.0
2023-11-07 12:30:00,45.18,45.18,45.1,45.13,50912.0,42.3336,42.3336,42.2586,42.2868,50912.0
2023-11-07 12:35:00,45.13,45.15,45.06,45.11,55607.0,42.2868,42.3055,42.2212,42.268,55607.0
2023-11-07 12:40:00,45.11,45.13,45.06,45.07,35525.0,42.268,42.2868,42.2212,42.2305,35525.0
2023-11-07 12:45:00,45.07,45.13,45.05,45.09,60143.0,42.2305,42.2868,42.2118,42.2493,60143.0
2023-11-07 12:50:00,45.09,45.1,45.02,45.04,72260.0,42.2493,42.2586,42.1837,42.2024,72260.0
2023-11-07 12:55:00,45.04,45.11,45.02,45.11,57936.0,42.2024,42.268,42.1837,42.268,57936.0
2023-11-07 13:00:00,45.12,45.13,45.06,45.08,75148.0,42.2774,42.2868,42.2212,42.2399,75148.0
2023-11-07 13:05:00,45.08,45.13,45.05,45.09,55598.0,42.2399,42.2868,42.2118,42.2493,55598.0
2023-11-07 13:10:00,45.09,45.23,45.08,45.18,61948.0,42.2493,42.3805,42.2399,42.3336,61948.0
2023-11-07 13:15:00,45.18,45.27,45.17,45.26,57463.0,42.3336,42.4179,42.3242,42.4086,57463.0
2023-11-07 13:20:00,45.26,45.28,45.21,45.26,49656.0,42.4086,42.4273,42.3617,42.4086,49656.0
2023-11-07 13:25:00,45.26,45.3,45.24,45.29,84319.0,42.4086,42.446,42.3898,42.4367,84319.0
2023-11-07 13:30:00,45.29,45.34,45.27,45.33,108782.0,42.4367,42.4835,42.4179,42.4742,108782.0
2023-11-07 13:35:00,45.32,45.4,45.3,45.4,55019.0,42.4648,42.5397,42.446,42.5397,55019.0
2023-11-07 13:40:00,45.4,45.48,45.35,45.36,101357.0,42.5397,42.6147,42.4929,42.5023,101357.0
2023-11-07 13:45:00,45.37,45.47,45.36,45.46,66141.0,42.5116,42.6053,42.5023,42.596,66141.0
2023-11-07 13:50:00,45.46,45.48,45.39,45.4,77596.0,42.596,42.6147,42.5304,42.5397,77596.0
2023-11-07 13:55:00,45.39,45.4,45.3,45.3,71163.0,42.5304,42.5397,42.446,42.446,71163.0
2023-11-07 14:00:00,45.31,45.37,45.3,45.33,64383.0,42.4554,42.5116,42.446,42.4742,64383.0
2023-11-07 14:05:00,45.33,45.33,45.2,45.22,69749.0,42.4742,42.4742,42.3523,42.3711,69749.0
2023-11-07 14:10:00,45.22,45.3,45.2,45.28,84957.0,42.3711,42.446,42.3523,42.4273,84957.0
2023-11-07 14:15:00,45.29,45.38,45.28,45.38,73270.0,42.4367,42.521,42.4273,42.521,73270.0
2023-11-07 14:20:00,45.38,45.52,45.35,45.45,105505.0,42.521,42.6522,42.4929,42.5866,105505.0
2023-11-07 14:25:00,45.45,45.52,45.38,45.43,86438.0,42.5866,42.6522,42.521,42.5679,86438.0
2023-11-07 14:30:00,45.43,45.48,45.41,45.46,72129.0,42.5679,42.6147,42.5491,42.596,72129.0
2023-11-07 14:35:00,45.46,45.46,45.39,45.39,41292.0,42.596,42.596,42.5304,42.5304,41292.0
2023-11-07 14:40:00,45.39,45.39,45.27,45.28,87050.0,42.5304,42.5304,42.4179,42.4273,87050.0
2023-11-07 14:45:00,45.28,45.33,45.26,45.26,46900.0,42.4273,42.4742,42.4086,42.4086,46900.0
2023-11-07 14:50:00,45.26,45.29,45.21,45.29,81078.0,42.4086,42.4367,42.3617,42.4367,81078.0
2023-11-07 14:55:00,45.28,45.28,45.2,45.21,73975.0,42.4273,42.4273,42.3523,42.3617,73975.0
2023-11-07 15:00:00,45.21,45.3,45.2,45.27,66415.0,42.3617,42.446,42.3523,42.4179,66415.0
2023-11-07 15:05:00,45.27,45.32,45.21,45.22,145848.0,42.4179,42.4648,42.3617,42.3711,145848.0
2023-11-07 15:10:00,45.22,45.24,45.15,45.23,102663.0,42.3711,42.3898,42.3055,42.3805,102663.0
2023-11-07 15:15:00,45.23,45.25,45.18,45.21,92766.0,42.3805,42.3992,42.3336,42.3617,92766.0
2023-11-07 15:20:00,45.22,45.29,45.16,45.27,185074.0,42.3711,42.4367,42.3149,42.4179,185074.0
2023-11-07 15:25:00,45.27,45.28,45.23,45.28,97636.0,42.4179,42.4273,42.3805,42.4273,97636.0
2023-11-07 15:30:00,45.28,45.32,45.24,45.27,219543.0,42.4273,42.4648,42.3898,42.4179,219543.0
2023-11-07 15:35:00,45.27,45.35,45.25,45.29,135155.0,42.4179,42.4929,42.3992,42.4367,135155.0
2023-11-07 15:40:00,45.29,45.32,45.27,45.29,144611.0,42.4367,42.4648,42.4179,42.4367,144611.0
2023-11-07 15:45:00,45.29,45.35,45.28,45.32,234290.0,42.4367,42.4929,42.4273,42.4648,234290.0
2023-11-07 15:50:00,45.31,45.34,45.23,45.26,377841.0,42.4554,42.4835,42.3805,42.4086,377841.0
2023-11-07 15:55:00,45.25,45.33,45.23,45.31,541021.0,42.3992,42.4742,42.3805,42.4554,541021.0
2023-11-08 09:30:00,44.7,45.1,43.92,44.33,832969.0,41.8838,42.2586,41.153,41.5372,832969.0
2023-11-08 09:35:00,44.31,44.41,44.08,44.35,305272.0,41.5184,41.6121,41.3029,41.5559,305272.0
2023-11-08 09:40:00,44.35,44.7,44.35,44.66,310058.0,41.5559,41.8838,41.5559,41.8464,310058.0
2023-11-08 09:45:00,44.67,44.82,44.5,44.73,272123.0,41.8557,41.9963,41.6964,41.912,272123.0
2023-11-08 09:50:00,44.73,44.92,44.65,44.7,119301.0,41.912,42.09,41.837,41.8838,119301.0
2023-11-08 09:55:00,44.7,44.7,44.35,44.38,118272.0,41.8838,41.8838,41.5559,41.584,118272.0
2023-11-08 10:00:00,44.37,44.38,44.13,44.24,135980.0,41.5746,41.584,41.3498,41.4528,135980.0
2023-11-08 10:05:00,44.24,44.29,44.07,44.27,247495.0,41.4528,41.4997,41.2935,41.4809,247495.0
2023-11-08 10:10:00,44.26,44.3,44.06,44.06,126116.0,41.4716,41.509,41.2842,41.2842,126116.0
2023-11-08 10:15:00,44.06,44.15,43.99,44.05,171923.0,41.2842,41.3685,41.2186,41.2748,171923.0
2023-11-08 10:20:00,44.04,44.08,43.99,44.05,127571.0,41.2654,41.3029,41.2186,41.2748,127571.0
2023-11-08 10:25:00,44.06,44.15,44.02,44.09,119775.0,41.2842,41.3685,41.2467,41.3123,119775.0
2023-11-08 10:30:00,44.09,44.17,44.05,44.15,96966.0,41.3123,41.3872,41.2748,41.3685,96966.0
2023-11-08 10:35:00,44.14,44.34,44.09,44.23,134398.0,41.3591,41.5465,41.3123,41.4435,134398.0
2023-11-08 10:40:00,44.22,44.39,44.22,44.31,80413.0,41.4341,41.5934,41.4341,41.5184,80413.0
2023-11-08 10:45:00,44.31,44.31,44.13,44.2,133444.0,41.5184,41.5184,41.3498,41.4153,133444.0
2023-11-08 10:50:00,44.2,44.22,44.06,44.08,63818.0,41.4153,41.4341,41.2842,41.3029,63818.0
2023-11-08 10:55:00,44.08,44.16,44.01,44.02,133666.0,41.3029,41.3779,41.2373,41.2467,133666.0
2023-11-08 11:00:00,44.02,44.17,44.01,44.08,91869.0,41.2467,41.3872,41.2373,41.3029,91869.0
2023-11-08 11:05:00,44.09,44.1,43.94,43.98,175312.0,41.3123,41.3216,41.1717,41.2092,175312.0
2023-11-08 11:10:00,43.98,44.09,43.93,44.05,112758.0,41.2092,41.3123,41.1624,41.2748,112758.0
2023-11-08 11:15:00,44.06,44.25,44.01,44.17,147469.0,41.2842,41.4622,41.2373,41.3872,147469.0
2023-11-08 11:20:00,44.17,44.22,44.12,44.16,95060.0,41.3872,41.4341,41.3404,41.3779,95060.0
2023-11-08 11:25:00,44.16,44.41,44.11,44.39,164180.0,41.3779,41.6121,41.331,41.5934,164180.0
2023-11-08 11:30:00,44.38,44.69,44.31,44.59,317368.0,41.584,41.8745,41.5184,41.7808,317368.0
2023-11-08 11:35:00,44.59,44.88,44.58,44.73,304620.0,41.7808,42.0525,41.7714,41.912,304620.0
2023-11-08 11:40:00,44.75,44.79,44.65,44.71,99760.0,41.9307,41.9682,41.837,41.8932,99760.0
2023-11-08 11:45:00,44.7,44.73,44.58,44.66,161898.0,41.8838,41.912,41.7714,41.8464,161898.0
2023-11-08 11:50:00,44.67,44.69,44.58,44.6,129550.0,41.8557,41.8745,41.7714,41.7901,129550.0
2023-11-08 11:55:00,44.6,44.6,44.41,44.48,117705.0,41.7901,41.7901,41.6121,41.6777,117705.0
2023-11-08 12:00:00,44.5,44.56,44.44,44.48,91282.0,41.6964,41.7527,41.6402,41.6777,91282.0
2023-11-08 12:05:00,44.48,44.5,44.35,44.5,103086.0,41.6777,41.6964,41.5559,41.6964,103086.0
2023-11-08 12:10:00,44.5,44.56,44.45,44.49,96698.0,41.6964,41.7527,41.6496,41.6871,96698.0
2023-11-08 12:15:00,44.49,44.54,44.41,44.46,116651.0,41.6871,41.7339,41.6121,41.659,116651.0
2023-11-08 12:20:00,44.46,44.49,44.4,44.43,76521.0,41.659,41.6871,41.6027,41.6309,76521.0
2023-11-08 12:25:00,44.43,44.43,43.7,44.33,94734.0,41.6309,41.6309,40.9468,41.5372,94734.0
2023-11-08 12:30:00,44.32,44.32,43.72,44.18,134105.0,41.5278,41.5278,40.9656,41.3966,134105.0
2023-11-08 12:35:00,44.18,44.26,44.17,44.26,72293.0,41.3966,41.4716,41.3872,41.4716,72293.0
2023-11-08 12:40:00,44.25,44.28,44.19,44.23,55955.0,41.4622,41.4903,41.406,41.4435,55955.0
2023-11-08 12:45:00,44.23,44.24,44.15,44.16,74479.0,41.4435,41.4528,41.3685,41.3779,74479.0
2023-11-08 12:50:00,44.15,44.19,44.01,44.02,139880.0,41.3685,41.406,41.2373,41.2467,139880.0
2023-11-08 12:55:00,44.01,44.04,43.95,43.98,178884.0,41.2373,41.2654,41.1811,41.2092,178884.0
2023-11-08 13:00:00,43.97,44.08,43.96,44.01,168382.0,41.1998,41.3029,41.1905,41.2373,168382.0
2023-11-08 13:05:00,44.01,44.12,43.95,44.02,129794.0,41.2373,41.3404,41.1811,41.2467,129794.0
2023-11-08 13:10:00,44.03,44.03,43.81,43.84,193537.0,41.2561,41.2561,41.0499,41.078,193537.0
2023-11-08 13:15:00,43.84,43.9,43.75,43.76,146031.0,41.078,41.1342,40.9937,41.0031,146031.0
2023-11-08 13:20:00,43.75,43.93,43.72,43.9,127281.0,40.9937,41.1624,40.9656,41.1342,127281.0
2023-11-08 13:25:00,43.89,44.04,43.83,44.02,79408.0,41.1249,41.2654,41.0687,41.2467,79408.0
2023-11-08 13:30:00,44.02,44.03,43.96,43.99,55120.0,41.2467,41.2561,41.1905,41.2186,55120.0
2023-11-08 13:35:00,43.98,44.01,43.88,43.9,93601.0,41.2092,41.2373,41.1155,41.1342,93601.0
2023-11-08 13:40:00,43.89,43.97,43.87,43.92,103268.0,41.1249,41.1998,41.1061,41.153,103268.0
2023-11-08 13:45:00,43.92,43.96,43.88,43.89,103090.0,41.153,41.1905,41.1155,41.1249,103090.0
2023-11-08 13:50:00,43.9,43.92,43.85,43.85,81074.0,41.1342,41.153,41.0874,41.0874,81074.0
2023-11-08 13:55:00,43.85,43.97,43.84,43.97,79481.0,41.0874,41.1998,41.078,41.1998,79481.0
2023-11-08 14:00:00,43.97,44.09,43.93,44.09,106705.0,41.1998,41.3123,41.1624,41.3123,106705.0
2023-11-08 14:05:00,44.09,44.24,44.09,44.2,56631.0,41.3123,41.4528,41.3123,41.4153,56631.0
2023-11-08 14:10:00,44.21,44.23,44.15,44.18,64802.0,41.4247,41.4435,41.3685,41.3966,64802.0
2023-11-08 14:15:00,44.18,44.19,43.96,43.97,63612.0,41.3966,41.406,41.1905,41.1998,63612.0
2023-11-08 14:20:00,43.97,44.04,43.94,43.99,88166.0,41.1998,41.2654,41.1717,41.2186,88166.0
2023-11-08 14:25:00,43.99,44.04,43.96,44.0,79828.0,41.2186,41.2654,41.1905,41.2279,79828.0
2023-11-08 14:30:00,44.0,44.01,43.95,44.0,50274.0,41.2279,41.2373,41.1811,41.2279,50274.0
2023-11-08 14:35:00,44.0,44.0,43.93,43.99,54949.0,41.2279,41.2279,41.1624,41.2186,54949.0
2023-11-08 14:40:00,43.99,44.07,43.97,44.02,116688.0,41.2186,41.2935,41.1998,41.2467,116688.0
2023-11-08 14:45:00,44.02,44.12,44.01,44.08,63305.0,41.2467,41.3404,41.2373,41.3029,63305.0
2023-11-08 14:50:00,44.08,44.13,44.0,44.13,95126.0,41.3029,41.3498,41.2279,41.3498,95126.0
2023-11-08 14:55:00,44.13,44.18,44.11,44.17,67930.0,41.3498,41.3966,41.331,41.3872,67930.0
2023-11-08 15:00:00,44.18,44.25,44.16,44.21,86870.0,41.3966,41.4622,41.3779,41.4247,86870.0
2023-11-08 15:05:00,44.21,44.23,44.09,44.1,73291.0,41.4247,41.4435,41.3123,41.3216,73291.0
2023-11-08 15:10:00,44.1,44.13,44.03,44.09,63942.0,41.3216,41.3498,41.2561,41.3123,63942.0
2023-11-08 15:15:00,44.09,44.2,44.07,44.19,54902.0,41.3123,41.4153,41.2935,41.406,54902.0
2023-11-08 15:20:00,44.18,44.26,44.18,44.24,78043.0,41.3966,41.4716,41.3966,41.4528,78043.0
2023-11-08 15:25:00,44.24,44.42,44.19,44.32,243969.0,41.4528,41.6215,41.406,41.5278,243969.0
2023-11-08 15:30:00,44.32,44.36,44.25,44.28,131668.0,41.5278,41.5653,41.4622,41.4903,131668.0
2023-11-08 15:35:00,44.29,44.31,44.26,44.28,94483.0,41.4997,41.5184,41.4716,41.4903,94483.0
2023-11-08 15:40:00,44.28,44.41,44.26,44.37,105120.0,41.4903,41.6121,41.4716,41.5746,105120.0
2023-11-08 15:45:00,44.36,44.39,44.29,44.32,140714.0,41.5653,41.5934,41.4997,41.5278,140714.0
2023-11-08 15:50:00,44.32,44.41,44.28,44.33,324461.0,41.5278,41.6121,41.4903,41.5372,324461.0
2023-11-08 15:55:00,44.33,44.4,44.14,44.18,637104.0,41.5372,41.6027,41.3591,41.3966,637104.0
2023-11-09 09:30:00,44.57,44.8,44.51,44.77,285080.0,41.762,41.9775,41.7058,41.9494,285080.0
2023-11-09 09:35:00,44.8,44.81,44.46,44.64,122339.0,41.9775,41.9869,41.659,41.8276,122339.0
2023-11-09 09:40:00,44.64,44.89,44.63,44.75,169603.0,41.8276,42.0619,41.8183,41.9307,169603.0
2023-11-09 09:45:00,44.75,44.8,44.35,44.48,191316.0,41.9307,41.9775,41.5559,41.6777,191316.0
2023-11-09 09:50:00,44.51,44.61,44.46,44.48,151517.0,41.7058,41.7995,41.659,41.6777,151517.0
2023-11-09 09:55:00,44.49,44.63,44.46,44.54,88358.0,41.6871,41.8183,41.659,41.7339,88358.0
2023-11-09 10:00:00,44.54,44.61,44.5,44.56,88264.0,41.7339,41.7995,41.6964,41.7527,88264.0
2023-11-09 10:05:00,44.56,44.58,44.44,44.53,94940.0,41.7527,41.7714,41.6402,41.7246,94940.0
2023-11-09 10:10:00,44.53,44.58,44.47,44.57,67364.0,41.7246,41.7714,41.6683,41.762,67364.0
2023-11-09 10:15:00,44.58,44.7,44.56,44.65,88666.0,41.7714,41.8838,41.7527,41.837,88666.0
2023-11-09 10:20:00,44.65,44.68,44.55,44.64,55646.0,41.837,41.8651,41.7433,41.8276,55646.0
2023-11-09 10:25:00,44.64,44.82,44.63,44.8,76114.0,41.8276,41.9963,41.8183,41.9775,76114.0
2023-11-09 10:30:00,44.8,44.97,44.79,44.94,98944.0,41.9775,42.1368,41.9682,42.1087,98944.0
2023-11-09 10:35:00,44.93,44.94,44.83,44.84,84328.0,42.0994,42.1087,42.0057,42.015,84328.0
2023-11-09 10:40:00,44.84,44.96,44.83,44.96,49271.0,42.015,42.1275,42.0057,42.1275,49271.0
2023-11-09 10:45:00,44.96,45.01,44.88,44.98,102005.0,42.1275,42.1743,42.0525,42.1462,102005.0
2023-11-09 10:50:00,44.98,45.13,44.93,44.98,91906.0,42.1462,42.2868,42.0994,42.1462,91906.0
2023-11-09 10:55:00,44.98,45.01,44.9,45.01,148542.0,42.1462,42.1743,42.0712,42.1743,148542.0
2023-11-09 11:00:00,45.01,45.03,44.9,44.93,94973.0,42.1743,42.1931,42.0712,42.0994,94973.0
2023-11-09 11:05:00,44.93,44.93,44.74,44.74,78533.0,42.0994,42.0994,41.9213,41.9213,78533.0
2023-11-09 11:10:00,44.75,44.79,44.62,44.63,69146.0,41.9307,41.9682,41.8089,41.8183,69146.0
2023-11-09 11:15:00,44.63,44.81,44.63,44.8,67176.0,41.8183,41.9869,41.8183,41.9775,67176.0
2023-11-09 11:20:00,44.81,44.82,44.69,44.7,102700.0,41.9869,41.9963,41.8745,41.8838,102700.0
2023-11-09 11:25:00,44.7,44.8,44.67,44.74,114268.0,41.8838,41.9775,41.8557,41.9213,114268.0
2023-11-09 11:30:00,44.74,44.79,44.69,44.72,96994.0,41.9213,41.9682,41.8745,41.9026,96994.0
2023-11-09 11:35:00,44.73,44.76,44.62,44.68,77367.0,41.912,41.9401,41.8089,41.8651,77367.0
2023-11-09 11:40:00,44.69,44.7,44.6,44.63,75198.0,41.8745,41.8838,41.7901,41.8183,75198.0
2023-11-09 11:45:00,44.62,44.67,44.54,44.57,182640.0,41.8089,41.8557,41.7339,41.762,182640.0
2023-11-09 11:50:00,44.56,44.59,44.46,44.53,89800.0,41.7527,41.7808,41.659,41.7246,89800.0
2023-11-09 11:55:00,44.53,44.57,44.44,44.47,109751.0,41.7246,41.762,41.6402,41.6683,109751.0
2023-11-09 12:00:00,44.47,44.59,44.42,44.59,75589.0,41.6683,41.7808,41.6215,41.7808,75589.0
2023-11-09 12:05:00,44.59,44.61,44.52,44.56,52137.0,41.7808,41.7995,41.7152,41.7527,52137.0
2023-11-09 12:10:00,44.57,44.58,44.47,44.55,71732.0,41.762,41.7714,41.6683,41.7433,71732.0
2023-11-09 12:15:00,44.55,44.61,44.54,44.59,45782.0,41.7433,41.7995,41.7339,41.7808,45782.0
2023-11-09 12:20:00,44.58,44.65,44.57,44.6,52392.0,41.7714,41.837,41.762,41.7901,52392.0
2023-11-09 12:25:00,44.59,44.63,44.55,44.6,50762.0,41.7808,41.8183,41.7433,41.7901,50762.0
2023-11-09 12:30:00,44.6,44.7,44.59,44.66,41590.0,41.7901,41.8838,41.7808,41.8464,41590.0
2023-11-09 12:35:00,44.66,44.66,44.49,44.56,105712.0,41.8464,41.8464,41.6871,41.7527,105712.0
2023-11-09 12:40:00,44.56,44.57,44.48,44.51,41625.0,41.7527,41.762,41.6777,41.7058,41625.0
2023-11-09 12:45:00,44.51,44.56,44.46,44.5,39735.0,41.7058,41.7527,41.659,41.6964,39735.0
2023-11-09 12:50:00,44.49,44.58,44.49,44.56,30109.0,41.6871,41.7714,41.6871,41.7527,30109.0
2023-11-09 12:55:00,44.57,44.62,44.56,44.61,49098.0,41.762,41.8089,41.7527,41.7995,49098.0
2023-11-09 13:00:00,44.61,44.63,44.48,44.55,104303.0,41.7995,41.8183,41.6777,41.7433,104303.0
2023-11-09 13:05:00,44.56,44.61,44.37,44.4,77455.0,41.7527,41.7995,41.5746,41.6027,77455.0
2023-11-09 13:10:00,44.39,44.62,44.38,44.62,61000.0,41.5934,41.8089,41.584,41.8089,61000.0
2023-11-09 13:15:00,44.61,44.61,44.47,44.48,46951.0,41.7995,41.7995,41.6683,41.6777,46951.0
2023-11-09 13:20:00,44.48,44.53,44.44,44.5,38821.0,41.6777,41.7246,41.6402,41.6964,38821.0
2023-11-09 13:25:00,44.5,44.53,44.44,44.44,68527.0,41.6964,41.7246,41.6402,41.6402,68527.0
2023-11-09 13:30:00,44.44,44.46,44.39,44.41,77759.0,41.6402,41.659,41.5934,41.6121,77759.0
2023-11-09 13:35:00,44.41,44.44,44.39,44.4,35556.0,41.6121,41.6402,41.5934,41.6027,35556.0
2023-11-09 13:40:00,44.4,44.41,44.35,44.39,42466.0,41.6027,41.6121,41.5559,41.5934,42466.0
2023-11-09 13:45:00,44.39,44.46,44.38,44.46,31027.0,41.5934,41.659,41.584,41.659,31027.0
2023-11-09 13:50:00,44.46,44.49,44.43,44.47,52202.0,41.659,41.6871,41.6309,41.6683,52202.0
2023-11-09 13:55:00,44.48,44.51,44.45,44.47,44709.0,41.6777,41.7058,41.6496,41.6683,44709.0
2023-11-09 14:00:00,44.46,44.51,44.38,44.49,50728.0,41.659,41.7058,41.584,41.6871,50728.0
2023-11-09 14:05:00,44.48,44.52,44.42,44.49,61989.0,41.6777,41.7152,41.6215,41.6871,61989.0
2023-11-09 14:10:00,44.48,44.48,44.39,44.41,50717.0,41.6777,41.6777,41.5934,41.6121,50717.0
2023-11-09 14:15:00,44.41,44.43,44.36,44.39,44569.0,41.6121,41.6309,41.5653,41.5934,44569.0
2023-11-09 14:20:00,44.4,44.53,44.39,44.51,66186.0,41.6027,41.7246,41.5934,41.7058,66186.0
2023-11-09 14:25:00,44.51,44.57,44.42,44.43,86857.0,41.7058,41.762,41.6215,41.6309,86857.0
2023-11-09 14:30:00,44.42,44.47,44.39,44.41,63554.0,41.6215,41.6683,41.5934,41.6121,63554.0
2023-11-09 14:35:00,44.41,44.42,44.28,44.32,126605.0,41.6121,41.6215,41.4903,41.5278,126605.0
2023-11-09 14:40:00,44.32,44.34,44.28,44.29,49926.0,41.5278,41.5465,41.4903,41.4997,49926.0
2023-11-09 14:45:00,44.29,44.34,44.28,44.33,55411.0,41.4997,41.5465,41.4903,41.5372,55411.0
2023-11-09 14:50:00,44.33,44.33,44.22,44.23,186339.0,41.5372,41.5372,41.4341,41.4435,186339.0
2023-11-09 14:55:00,44.23,44.26,44.21,44.26,85551.0,41.4435,41.4716,41.4247,41.4716,85551.0
2023-11-09 15:00:00,44.26,44.34,44.23,44.32,99525.0,41.4716,41.5465,41.4435,41.5278,99525.0
2023-11-09 15:05:00,44.33,44.42,44.32,44.4,54406.0,41.5372,41.6215,41.5278,41.6027,54406.0
2023-11-09 15:10:00,44.4,44.42,44.37,44.39,70598.0,41.6027,41.6215,41.5746,41.5934,70598.0
2023-11-09 15:15:00,44.39,44.39,44.28,44.29,69379.0,41.5934,41.5934,41.4903,41.4997,69379.0
2023-11-09 15:20:00,44.3,44.31,44.23,44.3,114772.0,41.509,41.5184,41.4435,41.509,114772.0
2023-11-09 15:25:00,44.3,44.38,44.29,44.36,52165.0,41.509,41.584,41.4997,41.5653,52165.0
2023-11-09 15:30:00,44.36,44.4,44.32,44.37,111916.0,41.5653,41.6027,41.5278,41.5746,111916.0
2023-11-09 15:35:00,44.37,44.37,44.29,44.3,96266.0,41.5746,41.5746,41.4997,41.509,96266.0
2023-11-09 15:40:00,44.29,44.31,44.21,44.21,136277.0,41.4997,41.5184,41.4247,41.4247,136277.0
2023-11-09 15:45:00,44.22,44.3,44.21,44.27,270056.0,41.4341,41.509,41.4247,41.4809,270056.0
2023-11-09 15:50:00,44.27,44.32,44.18,44.2,147090.0,41.4809,41.5278,41.3966,41.4153,147090.0
2023-11-09 15:55:00,44.2,44.24,44.11,44.16,478692.0,41.4153,41.4528,41.331,41.3779,478692.0
2023-11-10 09:30:00,44.62,44.94,44.53,44.82,311961.0,41.8089,42.1087,41.7246,41.9963,311961.0
2023-11-10 09:35:00,44.81,44.94,44.68,44.93,172997.0,41.9869,42.1087,41.8651,42.0994,172997.0
2023-11-10 09:40:00,44.93,44.96,44.71,44.9,126212.0,42.0994,42.1275,41.8932,42.0712,126212.0
2023-11-10 09:45:00,44.9,45.1,44.9,45.01,169290.0,42.0712,42.2586,42.0712,42.1743,169290.0
2023-11-10 09:50:00,45.02,45.15,44.92,45.1,101469.0,42.1837,42.3055,42.09,42.2586,101469.0
2023-11-10 09:55:00,45.1,45.11,44.97,45.1,94405.0,42.2586,42.268,42.1368,42.2586,94405.0
2023-11-10 10:00:00,45.09,45.32,45.04,45.27,144809.0,42.2493,42.4648,42.2024,42.4179,144809.0
2023-11-10 10:05:00,45.27,45.28,45.15,45.21,162033.0,42.4179,42.4273,42.3055,42.3617,162033.0
2023-11-10 10:10:00,45.21,45.25,45.12,45.18,118767.0,42.3617,42.3992,42.2774,42.3336,118767.0
2023-11-10 10:15:00,45.18,45.18,45.09,45.14,146804.0,42.3336,42.3336,42.2493,42.2961,146804.0
2023-11-10 10:20:00,45.14,45.33,45.14,45.33,114555.0,42.2961,42.4742,42.2961,42.4742,114555.0
2023-11-10 10:25:00,45.33,45.39,45.26,45.28,120877.0,42.4742,42.5304,42.4086,42.4273,120877.0
2023-11-10 10:30:00,45.28,45.33,45.22,45.28,89972.0,42.4273,42.4742,42.3711,42.4273,89972.0
2023-11-10 10:35:00,45.27,45.32,45.25,45.26,106423.0,42.4179,42.4648,42.3992,42.4086,106423.0
2023-11-10 10:40:00,45.25,45.26,45.09,45.15,60656.0,42.3992,42.4086,42.2493,42.3055,60656.0
2023-11-10 10:45:00,45.14,45.2,45.06,45.16,64759.0,42.2961,42.3523,42.2212,42.3149,64759.0
2023-11-10 10:50:00,45.16,45.17,44.88,44.9,70095.0,42.3149,42.3242,42.0525,42.0712,70095.0
2023-11-10 10:55:00,44.9,45.01,44.86,45.0,57221.0,42.0712,42.1743,42.0338,42.1649,57221.0
2023-11-10 11:00:00,45.0,45.06,44.91,44.98,68773.0,42.1649,42.2212,42.0806,42.1462,68773.0
2023-11-10 11:05:00,44.99,45.13,44.99,45.09,67386.0,42.1556,42.2868,42.1556,42.2493,67386.0
2023-11-10 11:10:00,45.1,45.12,45.05,45.05,49270.0,42.2586,42.2774,42.2118,42.2118,49270.0
2023-11-10 11:15:00,45.06,45.15,45.06,45.12,143129.0,42.2212,42.3055,42.2212,42.2774,143129.0
2023-11-10 11:20:00,45.12,45.25,45.02,45.19,203478.0,42.2774,42.3992,42.1837,42.343,203478.0
2023-11-10 11:25:00,45.19,45.25,45.16,45.21,75135.0,42.343,42.3992,42.3149,42.3617,75135.0
2023-11-10 11:30:00,45.21,45.23,45.13,45.16,91845.0,42.3617,42.3805,42.2868,42.3149,91845.0
2023-11-10 11:35:00,45.16,45.26,45.15,45.25,49236.0,42.3149,42.4086,42.3055,42.3992,49236.0
2023-11-10 11:40:00,45.24,45.36,45.19,45.3,73885.0,42.3898,42.5023,42.343,42.446,73885.0
2023-11-10 11:45:00,45.3,45.31,45.2,45.21,70934.0,42.446,42.4554,42.3523,42.3617,70934.0
2023-11-10 11:50:00,45.21,45.26,45.18,45.22,57301.0,42.3617,42.4086,42.3336,42.3711,57301.0
2023-11-10 11:55:00,45.22,45.27,45.18,45.24,47740.0,42.3711,42.4179,42.3336,42.3898,47740.0
2023-11-10 12:00:00,45.26,45.34,45.25,45.29,65661.0,42.4086,42.4835,42.3992,42.4367,65661.0
2023-11-10 12:05:00,45.3,45.34,45.27,45.32,41274.0,42.446,42.4835,42.4179,42.4648,41274.0
2023-11-10 12:10:00,45.32,45.35,45.22,45.22,67201.0,42.4648,42.4929,42.3711,42.3711,67201.0
2023-11-10 12:15:00,45.22,45.24,45.18,45.19,72269.0,42.3711,42.3898,42.3336,42.343,72269.0
2023-11-10 12:20:00,45.19,45.23,45.16,45.22,38458.0,42.343,42.3805,42.3149,42.3711,38458.0
2023-11-10 12:25:00,45.22,45.32,45.18,45.32,53505.0,42.3711,42.4648,42.3336,42.4648,53505.0
2023-11-10 12:30:00,45.32,45.52,45.31,45.5,131717.0,42.4648,42.6522,42.4554,42.6334,131717.0
2023-11-10 12:35:00,45.49,45.57,45.46,45.48,83707.0,42.6241,42.699,42.596,42.6147,83707.0
2023-11-10 12:40:00,45.47,45.57,45.45,45.57,106653.0,42.6053,42.699,42.5866,42.699,106653.0
2023-11-10 12:45:00,45.57,45.6,45.54,45.58,143137.0,42.699,42.7271,42.6709,42.7084,143137.0
2023-11-10 12:50:00,45.59,45.65,45.54,45.65,95858.0,42.7178,42.774,42.6709,42.774,95858.0
2023-11-10 12:55:00,45.65,45.71,45.58,45.71,125074.0,42.774,42.8302,42.7084,42.8302,125074.0
2023-11-10 13:00:00,45.71,45.8,45.7,45.78,68458.0,42.8302,42.9145,42.8208,42.8958,68458.0
2023-11-10 13:05:00,45.78,45.79,45.74,45.78,74143.0,42.8958,42.9052,42.8583,42.8958,74143.0
2023-11-10 13:10:00,45.79,45.8,45.67,45.68,106522.0,42.9052,42.9145,42.7927,42.8021,106522.0
2023-11-10 13:15:00,45.67,45.78,45.65,45.78,58895.0,42.7927,42.8958,42.774,42.8958,58895.0
2023-11-10 13:20:00,45.78,45.81,45.74,45.8,91984.0,42.8958,42.9239,42.8583,42.9145,91984.0
2023-11-10 13:25:00,45.81,45.9,45.76,45.84,100552.0,42.9239,43.0082,42.8771,42.952,100552.0
2023-11-10 13:30:00,45.85,45.92,45.85,45.89,71260.0,42.9614,43.027,42.9614,42.9989,71260.0
2023-11-10 13:35:00,45.89,45.93,45.87,45.91,52597.0,42.9989,43.0364,42.9801,43.0176,52597.0
2023-11-10 13:40:00,45.91,45.96,45.89,45.9,54864.0,43.0176,43.0645,42.9989,43.0082,54864.0
2023-11-10 13:45:00,45.9,45.96,45.89,45.94,51563.0,43.0082,43.0645,42.9989,43.0457,51563.0
2023-11-10 13:50:00,45.94,45.95,45.91,45.93,40615.0,43.0457,43.0551,43.0176,43.0364,40615.0
2023-11-10 13:55:00,45.92,45.92,45.83,45.84,52499.0,43.027,43.027,42.9427,42.952,52499.0
2023-11-10 14:00:00,45.84,45.87,45.81,45.83,48390.0,42.952,42.9801,42.9239,42.9427,48390.0
2023-11-10 14:05:00,45.83,45.83,45.69,45.75,74793.0,42.9427,42.9427,42.8115,42.8677,74793.0
2023-11-10 14:10:00,45.75,45.8,45.73,45.75,105962.0,42.8677,42.9145,42.849,42.8677,105962.0
2023-11-10 14:15:00,45.75,45.79,45.71,45.78,73910.0,42.8677,42.9052,42.8302,42.8958,73910.0
2023-11-10 14:20:00,45.78,45.81,45.73,45.74,100225.0,42.8958,42.9239,42.849,42.8583,100225.0
2023-11-10 14:25:00,45.73,45.74,45.63,45.69,197687.0,42.849,42.8583,42.7553,42.8115,197687.0
2023-11-10 14:30:00,45.68,45.69,45.56,45.59,101149.0,42.8021,42.8115,42.6897,42.7178,101149.0
2023-11-10 14:35:00,45.61,45.62,45.5,45.52,143693.0,42.7365,42.7459,42.6334,42.6522,143693.0
2023-11-10 14:40:00,45.53,45.57,45.5,45.54,88855.0,42.6616,42.699,42.6334,42.6709,88855.0
2023-11-10 14:45:00,45.54,45.75,45.53,45.73,260762.0,42.6709,42.8677,42.6616,42.849,260762.0
2023-11-10 14:50:00,45.73,45.73,45.62,45.63,146082.0,42.849,42.849,42.7459,42.7553,146082.0
2023-11-10 14:55:00,45.63,45.63,45.55,45.56,41186.0,42.7553,42.7553,42.6803,42.6897,41186.0
2023-11-10 15:00:00,45.55,45.61,45.53,45.59,65901.0,42.6803,42.7365,42.6616,42.7178,65901.0
2023-11-10 15:05:00,45.59,45.61,45.54,45.58,72147.0,42.7178,42.7365,42.6709,42.7084,72147.0
2023-11-10 15:10:00,45.58,45.63,45.56,45.6,99425.0,42.7084,42.7553,42.6897,42.7271,99425.0
2023-11-10 15:15:00,45.6,45.68,45.55,45.68,62312.0,42.7271,42.8021,42.6803,42.8021,62312.0
2023-11-10 15:20:00,45.69,45.73,45.67,45.71,63013.0,42.8115,42.849,42.7927,42.8302,63013.0
2023-11-10 15:25:00,45.71,45.71,45.58,45.69,127007.0,42.8302,42.8302,42.7084,42.8115,127007.0
2023-11-10 15:30:00,45.69,45.7,45.61,45.61,105176.0,42.8115,42.8208,42.7365,42.7365,105176.0
2023-11-10 15:35:00,45.61,45.62,45.51,45.53,123317.0,42.7365,42.7459,42.6428,42.6616,123317.0
2023-11-10 15:40:00,45.53,45.59,45.51,45.52,172873.0,42.6616,42.7178,42.6428,42.6522,172873.0
2023-11-10 15:45:00,45.51,45.59,45.48,45.57,171612.0,42.6428,42.7178,42.6147,42.699,171612.0
2023-11-10 15:50:00,45.57,45.64,45.55,45.55,238850.0,42.699,42.7646,42.6803,42.6803,238850.0
2023-11-10 15:55:00,45.55,45.63,45.53,45.63,430124.0,42.6803,42.7553,42.6616,42.7553,430124.0
2023-11-13 09:30:00,45.79,45.87,45.61,45.66,180311.0,42.9052,42.9801,42.7365,42.7834,180311.0
2023-11-13 09:35:00,45.65,45.72,45.53,45.72,106976.0,42.774,42.8396,42.6616,42.8396,106976.0
2023-11-13 09:40:00,45.72,45.82,45.7,45.76,89618.0,42.8396,42.9333,42.8208,42.8771,89618.0
2023-11-13 09:45:00,45.76,45.89,45.72,45.88,96106.0,42.8771,42.9989,42.8396,42.9895,96106.0
2023-11-13 09:50:00,45.88,46.03,45.72,45.73,116565.0,42.9895,43.1301,42.8396,42.849,116565.0
2023-11-13 09:55:00,45.73,45.84,45.68,45.76,78193.0,42.849,42.952,42.8021,42.8771,78193.0
2023-11-13 10:00:00,45.77,45.92,45.68,45.91,106069.0,42.8864,43.027,42.8021,43.0176,106069.0
2023-11-13 10:05:00,45.91,45.91,45.72,45.78,93612.0,43.0176,43.0176,42.8396,42.8958,93612.0
2023-11-13 10:10:00,45.79,45.8,45.65,45.76,94019.0,42.9052,42.9145,42.774,42.8771,94019.0
2023-11-13 10:15:00,45.75,45.98,45.75,45.96,130994.0,42.8677,43.0832,42.8677,43.0645,130994.0
2023-11-13 10:20:00,45.96,46.01,45.86,45.87,164487.0,43.0645,43.1113,42.9708,42.9801,164487.0
2023-11-13 10:25:00,45.86,45.9,45.78,45.78,104128.0,42.9708,43.0082,42.8958,42.8958,104128.0
2023-11-13 10:30:00,45.78,45.83,45.72,45.75,80619.0,42.8958,42.9427,42.8396,42.8677,80619.0
2023-11-13 10:35:00,45.73,45.74,45.63,45.66,85281.0,42.849,42.8583,42.7553,42.7834,85281.0
2023-11-13 10:40:00,45.66,45.77,45.59,45.61,108460.0,42.7834,42.8864,42.7178,42.7365,108460.0
2023-11-13 10:45:00,45.61,45.66,45.54,45.57,66182.0,42.7365,42.7834,42.6709,42.699,66182.0
2023-11-13 10:50:00,45.58,45.82,45.54,45.8,258836.0,42.7084,42.9333,42.6709,42.9145,258836.0
2023-11-13 10:55:00,45.8,45.83,45.7,45.72,107066.0,42.9145,42.9427,42.8208,42.8396,107066.0
2023-11-13 11:00:00,45.72,45.72,45.58,45.59,114934.0,42.8396,42.8396,42.7084,42.7178,114934.0
2023-11-13 11:05:00,45.58,45.65,45.56,45.58,107808.0,42.7084,42.774,42.6897,42.7084,107808.0
2023-11-13 11:10:00,45.58,45.72,45.56,45.71,102988.0,42.7084,42.8396,42.6897,42.8302,102988.0
2023-11-13 11:15:00,45.71,45.75,45.68,45.69,73304.0,42.8302,42.8677,42.8021,42.8115,73304.0
2023-11-13 11:20:00,45.7,45.78,45.69,45.7,67050.0,42.8208,42.8958,42.8115,42.8208,67050.0
2023-11-13 11:25:00,45.7,45.77,45.65,45.66,96741.0,42.8208,42.8864,42.774,42.7834,96741.0
2023-11-13 11:30:00,45.67,45.67,45.55,45.57,123370.0,42.7927,42.7927,42.6803,42.699,123370.0
2023-11-13 11:35:00,45.56,45.56,45.37,45.41,140636.0,42.6897,42.6897,42.5116,42.5491,140636.0
2023-11-13 11:40:00,45.41,45.56,45.39,45.54,76153.0,42.5491,42.6897,42.5304,42.6709,76153.0
2023-11-13 11:45:00,45.55,45.7,45.54,45.64,93000.0,42.6803,42.8208,42.6709,42.7646,93000.0
2023-11-13 11:50:00,45.64,45.66,45.58,45.62,40555.0,42.7646,42.7834,42.7084,42.7459,40555.0
2023-11-13 11:55:00,45.63,45.66,45.57,45.62,52998.0,42.7553,42.7834,42.699,42.7459,52998.0
2023-11-13 12:00:00,45.62,45.66,45.55,45.55,54865.0,42.7459,42.7834,42.6803,42.6803,54865.0
2023-11-13 12:05:00,45.55,45.66,45.52,45.56,43286.0,42.6803,42.7834,42.6522,42.6897,43286.0
2023-11-13 12:10:00,45.56,45.65,45.47,45.52,48987.0,42.6897,42.774,42.6053,42.6522,48987.0
2023-11-13 12:15:00,45.51,45.53,45.47,45.5,36500.0,42.6428,42.6616,42.6053,42.6334,36500.0
2023-11-13 12:20:00,45.5,45.65,45.48,45.53,53429.0,42.6334,42.774,42.6147,42.6616,53429.0
2023-11-13 12:25:00,45.53,45.54,45.46,45.48,37250.0,42.6616,42.6709,42.596,42.6147,37250.0
2023-11-13 12:30:00,45.47,45.49,45.42,45.45,35332.0,42.6053,42.6241,42.5585,42.5866,35332.0
2023-11-13 12:35:00,45.46,45.49,45.42,45.47,38039.0,42.596,42.6241,42.5585,42.6053,38039.0
2023-11-13 12:40:00,45.47,45.5,45.44,45.46,27818.0,42.6053,42.6334,42.5772,42.596,27818.0
2023-11-13 12:45:00,45.46,45.47,45.34,45.37,60251.0,42.596,42.6053,42.4835,42.5116,60251.0
2023-11-13 12:50:00,45.37,45.42,45.36,45.39,34975.0,42.5116,42.5585,42.5023,42.5304,34975.0
2023-11-13 12:55:00,45.38,45.43,45.36,45.42,37390.0,42.521,42.5679,42.5023,42.5585,37390.0
2023-11-13 13:00:00,45.42,45.46,45.41,45.44,36528.0,42.5585,42.596,42.5491,42.5772,36528.0
2023-11-13 13:05:00,45.45,45.45,45.35,45.38,66377.0,42.5866,42.5866,42.4929,42.521,66377.0
2023-11-13 13:10:00,45.38,45.39,45.36,45.37,30969.0,42.521,42.5304,42.5023,42.5116,30969.0
2023-11-13 13:15:00,45.38,45.45,45.37,45.39,50964.0,42.521,42.5866,42.5116,42.5304,50964.0
2023-11-13 13:20:00,45.38,45.45,45.36,45.42,39195.0,42.521,42.5866,42.5023,42.5585,39195.0
2023-11-13 13:25:00,45.44,45.46,45.41,45.44,43859.0,42.5772,42.596,42.5491,42.5772,43859.0
2023-11-13 13:30:00,45.43,45.46,45.4,45.46,36885.0,42.5679,42.596,42.5397,42.596,36885.0
2023-11-13 13:35:00,45.46,45.5,45.46,45.5,58371.0,42.596,42.6334,42.596,42.6334,58371.0
2023-11-13 13:40:00,45.5,45.58,45.48,45.57,38107.0,42.6334,42.7084,42.6147,42.699,38107.0
2023-11-13 13:45:00,45.57,45.58,45.55,45.56,53902.0,42.699,42.7084,42.6803,42.6897,53902.0
2023-11-13 13:50:00,45.55,45.6,45.49,45.5,59463.0,42.6803,42.7271,42.6241,42.6334,59463.0
2023-11-13 13:55:00,45.5,45.54,45.5,45.53,59847.0,42.6334,42.6709,42.6334,42.6616,59847.0
2023-11-13 14:00:00,45.53,45.59,45.52,45.58,33448.0,42.6616,42.7178,42.6522,42.7084,33448.0
2023-11-13 14:05:00,45.58,45.6,45.54,45.58,41984.0,42.7084,42.7271,42.6709,42.7084,41984.0
2023-11-13 14:10:00,45.58,45.59,45.54,45.55,28161.0,42.7084,42.7178,42.6709,42.6803,28161.0
2023-11-13 14:15:00,45.55,45.55,45.48,45.5,64318.0,42.6803,42.6803,42.6147,42.6334,64318.0
2023-11-13 14:20:00,45.5,45.51,45.46,45.48,46248.0,42.6334,42.6428,42.596,42.6147,46248.0
2023-11-13 14:25:00,45.48,45.54,45.47,45.53,29127.0,42.6147,42.6709,42.6053,42.6616,29127.0
2023-11-13 14:30:00,45.53,45.59,45.52,45.59,48088.0,42.6616,42.7178,42.6522,42.7178,48088.0
2023-11-13 14:35:00,45.59,45.67,45.58,45.65,52429.0,42.7178,42.7927,42.7084,42.774,52429.0
2023-11-13 14:40:00,45.65,45.68,45.63,45.64,42282.0,42.774,42.8021,42.7553,42.7646,42282.0
2023-11-13 14:45:00,45.64,45.65,45.59,45.6,44196.0,42.7646,42.774,42.7178,42.7271,44196.0
2023-11-13 14:50:00,45.61,45.62,45.58,45.59,43259.0,42.7365,42.7459,42.7084,42.7178,43259.0
2023-11-13 14:55:00,45.59,45.75,45.58,45.62,221713.0,42.7178,42.8677,42.7084,42.7459,221713.0
2023-11-13 15:00:00,45.62,45.65,45.57,45.64,38953.0,42.7459,42.774,42.699,42.7646,38953.0
2023-11-13 15:05:00,45.64,45.64,45.58,45.61,43474.0,42.7646,42.7646,42.7084,42.7365,43474.0
2023-11-13 15:10:00,45.6,45.6,45.55,45.6,68165.0,42.7271,42.7271,42.6803,42.7271,68165.0
2023-11-13 15:15:00,45.6,45.61,45.54,45.59,52443.0,42.7271,42.7365,42.6709,42.7178,52443.0
2023-11-13 15:20:00,45.59,45.66,45.58,45.64,68456.0,42.7178,42.7834,42.7084,42.7646,68456.0
2023-11-13 15:25:00,45.64,45.65,45.55,45.57,51140.0,42.7646,42.774,42.6803,42.699,51140.0
2023-11-13 15:30:00,45.56,45.58,45.53,45.57,72835.0,42.6897,42.7084,42.6616,42.699,72835.0
2023-11-13 15:35:00,45.57,45.61,45.52,45.55,72460.0,42.699,42.7365,42.6522,42.6803,72460.0
2023-11-13 15:40:00,45.54,45.55,45.48,45.49,89222.0,42.6709,42.6803,42.6147,42.6241,89222.0
2023-11-13 15:45:00,45.5,45.53,45.45,45.5,103277.0,42.6334,42.6616,42.5866,42.6334,103277.0
2023-11-13 15:50:00,45.5,45.5,45.44,45.44,137238.0,42.6334,42.6334,42.5772,42.5772,137238.0
2023-11-13 15:55:00,45.45,45.47,45.4,45.41,410894.0,42.5866,42.6053,42.5397,42.5491,410894.0
2023-11-14 09:30:00,45.78,45.9,45.45,45.82,207727.0,42.8958,43.0082,42.5866,42.9333,207727.0
2023-11-14 09:35:00,45.85,45.89,45.62,45.81,99700.0,42.9614,42.9989,42.7459,42.9239,99700.0
2023-11-14 09:40:00,45.81,45.83,45.71,45.79,93669.0,42.9239,42.9427,42.8302,42.9052,93669.0
2023-11-14 09:45:00,45.79,45.92,45.75,45.77,116250.0,42.9052,43.027,42.8677,42.8864,116250.0
2023-11-14 09:50:00,45.77,45.84,45.7,45.83,57251.0,42.8864,42.952,42.8208,42.9427,57251.0
2023-11-14 09:55:00,45.82,45.82,45.64,45.69,76889.0,42.9333,42.9333,42.7646,42.8115,76889.0
2023-11-14 10:00:00,45.69,45.69,45.56,45.64,71871.0,42.8115,42.8115,42.6897,42.7646,71871.0
2023-11-14 10:05:00,45.65,45.68,45.54,45.64,90604.0,42.774,42.8021,42.6709,42.7646,90604.0
2023-11-14 10:10:00,45.65,45.71,45.6,45.65,60298.0,42.774,42.8302,42.7271,42.774,60298.0
2023-11-14 10:15:00,45.66,45.7,45.6,45.69,57374.0,42.7834,42.8208,42.7271,42.8115,57374.0
2023-11-14 10:20:00,45.7,45.85,45.7,45.84,61650.0,42.8208,42.9614,42.8208,42.952,61650.0
2023-11-14 10:25:00,45.83,45.91,45.82,45.88,59536.0,42.9427,43.0176,42.9333,42.9895,59536.0
2023-11-14 10:30:00,45.88,45.88,45.77,45.86,63478.0,42.9895,42.9895,42.8864,42.9708,63478.0
2023-11-14 10:35:00,45.86,45.93,45.85,45.93,75381.0,42.9708,43.0364,42.9614,43.0364,75381.0
2023-11-14 10:40:00,45.93,46.01,45.93,46.01,85072.0,43.0364,43.1113,43.0364,43.1113,85072.0
2023-11-14 10:45:00,46.02,46.14,45.99,46.07,86958.0,43.1207,43.2331,43.0926,43.1675,86958.0
2023-11-14 10:50:00,46.07,46.09,46.02,46.08,48031.0,43.1675,43.1863,43.1207,43.1769,48031.0
2023-11-14 10:55:00,46.07,46.12,46.02,46.07,92035.0,43.1675,43.2144,43.1207,43.1675,92035.0
2023-11-14 11:00:00,46.07,46.18,46.05,46.18,54361.0,43.1675,43.2706,43.1488,43.2706,54361.0
2023-11-14 11:05:00,46.19,46.2,46.11,46.12,141124.0,43.28,43.2893,43.205,43.2144,141124.0
2023-11-14 11:10:00,46.12,46.16,46.07,46.1,77656.0,43.2144,43.2519,43.1675,43.1956,77656.0
2023-11-14 11:15:00,46.1,46.12,46.03,46.07,37430.0,43.1956,43.2144,43.1301,43.1675,37430.0
2023-11-14 11:20:00,46.07,46.09,45.98,46.02,53897.0,43.1675,43.1863,43.0832,43.1207,53897.0
2023-11-14 11:25:00,46.02,46.07,46.01,46.05,44087.0,43.1207,43.1675,43.1113,43.1488,44087.0
2023-11-14 11:30:00,46.05,46.16,46.0,46.13,46963.0,43.1488,43.2519,43.1019,43.2238,46963.0
2023-11-14 11:35:00,46.12,46.13,45.93,45.94,44366.0,43.2144,43.2238,43.0364,43.0457,44366.0
2023-11-14 11:40:00,45.94,45.95,45.88,45.92,86955.0,43.0457,43.0551,42.9895,43.027,86955.0
2023-11-14 11:45:00,45.93,46.05,45.92,45.98,56460.0,43.0364,43.1488,43.027,43.0832,56460.0
2023-11-14 11:50:00,45.98,46.04,45.97,46.0,40621.0,43.0832,43.1394,43.0738,43.1019,40621.0
2023-11-14 11:55:00,45.99,46.03,45.97,46.02,33093.0,43.0926,43.1301,43.0738,43.1207,33093.0
2023-11-14 12:00:00,46.02,46.07,45.99,46.06,75921.0,43.1207,43.1675,43.0926,43.1582,75921.0
2023-11-14 12:05:00,46.06,46.07,45.94,45.95,127313.0,43.1582,43.1675,43.0457,43.0551,127313.0
2023-11-14 12:10:00,45.95,45.99,45.89,45.9,104758.0,43.0551,43.0926,42.9989,43.0082,104758.0
2023-11-14 12:15:00,45.9,45.9,45.8,45.84,63110.0,43.0082,43.0082,42.9145,42.952,63110.0
2023-11-14 12:20:00,45.85,45.85,45.78,45.8,39334.0,42.9614,42.9614,42.8958,42.9145,39334.0
2023-11-14 12:25:00,45.81,45.84,45.78,45.8,31795.0,42.9239,42.952,42.8958,42.9145,31795.0
2023-11-14 12:30:00,45.8,45.91,45.8,45.9,51718.0,42.9145,43.0176,42.9145,43.0082,51718.0
2023-11-14 12:35:00,45.9,45.91,45.79,45.83,40607.0,43.0082,43.0176,42.9052,42.9427,40607.0
2023-11-14 12:40:00,45.82,45.85,45.78,45.8,25764.0,42.9333,42.9614,42.8958,42.9145,25764.0
2023-11-14 12:45:00,45.81,45.85,45.78,45.8,32266.0,42.9239,42.9614,42.8958,42.9145,32266.0
2023-11-14 12:50:00,45.81,45.81,45.74,45.74,24060.0,42.9239,42.9239,42.8583,42.8583,24060.0
2023-11-14 12:55:00,45.74,45.75,45.7,45.73,28989.0,42.8583,42.8677,42.8208,42.849,28989.0
2023-11-14 13:00:00,45.73,45.83,45.72,45.82,39844.0,42.849,42.9427,42.8396,42.9333,39844.0
2023-11-14 13:05:00,45.82,45.86,45.77,45.78,49362.0,42.9333,42.9708,42.8864,42.8958,49362.0
2023-11-14 13:10:00,45.79,45.81,45.77,45.79,34313.0,42.9052,42.9239,42.8864,42.9052,34313.0
2023-11-14 13:15:00,45.79,45.8,45.74,45.77,35295.0,42.9052,42.9145,42.8583,42.8864,35295.0
2023-11-14 13:20:00,45.78,45.81,45.72,45.8,40410.0,42.8958,42.9239,42.8396,42.9145,40410.0
2023-11-14 13:25:00,45.81,45.84,45.79,45.83,32029.0,42.9239,42.952,42.9052,42.9427,32029.0
2023-11-14 13:30:00,45.83,45.91,45.82,45.9,29502.0,42.9427,43.0176,42.9333,43.0082,29502.0
2023-11-14 13:35:00,45.89,45.94,45.85,45.93,50886.0,42.9989,43.0457,42.9614,43.0364,50886.0
2023-11-14 13:40:00,45.94,45.97,45.9,45.91,39540.0,43.0457,43.0738,43.0082,43.0176,39540.0
2023-11-14 13:45:00,45.91,45.94,45.88,45.94,56359.0,43.0176,43.0457,42.9895,43.0457,56359.0
2023-11-14 13:50:00,45.94,45.98,45.92,45.94,51759.0,43.0457,43.0832,43.027,43.0457,51759.0
2023-11-14 13:55:00,45.95,45.96,45.88,45.89,29307.0,43.0551,43.0645,42.9895,42.9989,29307.0
2023-11-14 14:00:00,45.9,45.94,45.88,45.92,30287.0,43.0082,43.0457,42.9895,43.027,30287.0
2023-11-14 14:05:00,45.92,45.92,45.84,45.87,33386.0,43.027,43.027,42.952,42.9801,33386.0
2023-11-14 14:10:00,45.87,45.92,45.81,45.91,56453.0,42.9801,43.027,42.9239,43.0176,56453.0
2023-11-14 14:15:00,45.9,45.93,45.81,45.82,31287.0,43.0082,43.0364,42.9239,42.9333,31287.0
2023-11-14 14:20:00,45.82,45.86,45.8,45.84,35575.0,42.9333,42.9708,42.9145,42.952,35575.0
2023-11-14 14:25:00,45.84,45.9,45.83,45.89,38302.0,42.952,43.0082,42.9427,42.9989,38302.0
2023-11-14 14:30:00,45.89,45.93,45.88,45.92,42664.0,42.9989,43.0364,42.9895,43.027,42664.0
2023-11-14 14:35:00,45.92,45.92,45.86,45.89,31757.0,43.027,43.027,42.9708,42.9989,31757.0
2023-11-14 14:40:00,45.89,45.91,45.85,45.9,39893.0,42.9989,43.0176,42.9614,43.0082,39893.0
2023-11-14 14:45:00,45.91,45.92,45.87,45.9,56605.0,43.0176,43.027,42.9801,43.0082,56605.0
2023-11-14 14:50:00,45.9,45.93,45.89,45.9,34542.0,43.0082,43.0364,42.9989,43.0082,34542.0
2023-11-14 14:55:00,45.9,45.91,45.86,45.87,30588.0,43.0082,43.0176,42.9708,42.9801,30588.0
2023-11-14 15:00:00,45.87,45.88,45.83,45.86,38288.0,42.9801,42.9895,42.9427,42.9708,38288.0
2023-11-14 15:05:00,45.86,45.88,45.85,45.88,96939.0,42.9708,42.9895,42.9614,42.9895,96939.0
2023-11-14 15:10:00,45.88,45.93,45.87,45.92,143373.0,42.9895,43.0364,42.9801,43.027,143373.0
2023-11-14 15:15:00,45.91,45.96,45.87,45.93,52534.0,43.0176,43.0645,42.9801,43.0364,52534.0
2023-11-14 15:20:00,45.93,45.99,45.91,45.94,72733.0,43.0364,43.0926,43.0176,43.0457,72733.0
2023-11-14 15:25:00,45.93,45.94,45.84,45.91,62961.0,43.0364,43.0457,42.952,43.0176,62961.0
2023-11-14 15:30:00,45.91,45.92,45.85,45.88,54256.0,43.0176,43.027,42.9614,42.9895,54256.0
2023-11-14 15:35:00,45.88,45.92,45.85,45.9,62190.0,42.9895,43.027,42.9614,43.0082,62190.0
2023-11-14 15:40:00,45.89,45.92,45.85,45.89,86434.0,42.9989,43.027,42.9614,42.9989,86434.0
2023-11-14 15:45:00,45.88,45.88,45.79,45.83,136394.0,42.9895,42.9895,42.9052,42.9427,136394.0
2023-11-14 15:50:00,45.83,45.84,45.74,45.77,179500.0,42.9427,42.952,42.8583,42.8864,179500.0
2023-11-14 15:55:00,45.77,45.77,45.7,45.75,341900.0,42.8864,42.8864,42.8208,42.8677,341900.0
2023-11-15 09:30:00,45.67,45.94,45.66,45.79,155308.0,42.7927,43.0457,42.7834,42.9052,155308.0
2023-11-15 09:35:00,45.8,45.92,45.71,45.86,89406.0,42.9145,43.027,42.8302,42.9708,89406.0
2023-11-15 09:40:00,45.88,45.97,45.82,45.91,48988.0,42.9895,43.0738,42.9333,43.0176,48988.0
2023-11-15 09:45:00,45.9,45.92,45.77,45.87,90258.0,43.0082,43.027,42.8864,42.9801,90258.0
2023-11-15 09:50:00,45.88,45.92,45.8,45.9,49434.0,42.9895,43.027,42.9145,43.0082,49434.0
2023-11-15 09:55:00,45.9,45.94,45.86,45.88,59994.0,43.0082,43.0457,42.9708,42.9895,59994.0
2023-11-15 10:00:00,45.88,46.02,45.82,46.0,56621.0,42.9895,43.1207,42.9333,43.1019,56621.0
2023-11-15 10:05:00,45.99,46.05,45.95,46.05,63042.0,43.0926,43.1488,43.0551,43.1488,63042.0
2023-11-15 10:10:00,46.05,46.1,45.99,46.1,45350.0,43.1488,43.1956,43.0926,43.1956,45350.0
2023-11-15 10:15:00,46.1,46.13,46.01,46.11,55988.0,43.1956,43.2238,43.1113,43.205,55988.0
2023-11-15 10:20:00,46.11,46.15,46.04,46.13,71587.0,43.205,43.2425,43.1394,43.2238,71587.0
2023-11-15 10:25:00,46.13,46.18,46.12,46.14,26913.0,43.2238,43.2706,43.2144,43.2331,26913.0
2023-11-15 10:30:00,46.15,46.27,46.14,46.18,93974.0,43.2425,43.3549,43.2331,43.2706,93974.0
2023-11-15 10:35:00,46.18,46.3,46.17,46.26,67473.0,43.2706,43.383,43.2612,43.3456,67473.0
2023-11-15 10:40:00,46.25,46.4,46.24,46.38,81950.0,43.3362,43.4767,43.3268,43.458,81950.0
2023-11-15 10:45:00,46.38,46.4,46.29,46.32,62813.0,43.458,43.4767,43.3737,43.4018,62813.0
2023-11-15 10:50:00,46.32,46.32,46.26,46.3,40978.0,43.4018,43.4018,43.3456,43.383,40978.0
2023-11-15 10:55:00,46.3,46.39,46.3,46.36,54657.0,43.383,43.4674,43.383,43.4393,54657.0
2023-11-15 11:00:00,46.35,46.41,46.32,46.34,74120.0,43.4299,43.4861,43.4018,43.4205,74120.0
2023-11-15 11:05:00,46.33,46.34,46.18,46.22,87732.0,43.4112,43.4205,43.2706,43.3081,87732.0
2023-11-15 11:10:00,46.22,46.28,46.21,46.26,52043.0,43.3081,43.3643,43.2987,43.3456,52043.0
2023-11-15 11:15:00,46.25,46.27,46.19,46.21,49477.0,43.3362,43.3549,43.28,43.2987,49477.0
2023-11-15 11:20:00,46.22,46.34,46.18,46.33,57524.0,43.3081,43.4205,43.2706,43.4112,57524.0
2023-11-15 11:25:00,46.33,46.34,46.21,46.22,49423.0,43.4112,43.4205,43.2987,43.3081,49423.0
2023-11-15 11:30:00,46.21,46.28,46.19,46.21,45509.0,43.2987,43.3643,43.28,43.2987,45509.0
2023-11-15 11:35:00,46.2,46.2,46.08,46.12,34273.0,43.2893,43.2893,43.1769,43.2144,34273.0
2023-11-15 11:40:00,46.11,46.12,46.04,46.07,39200.0,43.205,43.2144,43.1394,43.1675,39200.0
2023-11-15 11:45:00,46.07,46.2,46.07,46.19,50954.0,43.1675,43.2893,43.1675,43.28,50954.0
2023-11-15 11:50:00,46.16,46.27,46.16,46.26,59976.0,43.2519,43.3549,43.2519,43.3456,59976.0
2023-11-15 11:55:00,46.26,46.28,46.2,46.22,30947.0,43.3456,43.3643,43.2893,43.3081,30947.0
2023-11-15 12:00:00,46.22,46.23,46.13,46.2,35609.0,43.3081,43.3175,43.2238,43.2893,35609.0
2023-11-15 12:05:00,46.19,46.19,46.09,46.09,71242.0,43.28,43.28,43.1863,43.1863,71242.0
2023-11-15 12:10:00,46.08,46.1,46.04,46.07,27031.0,43.1769,43.1956,43.1394,43.1675,27031.0
2023-11-15 12:15:00,46.07,46.09,46.05,46.07,20477.0,43.1675,43.1863,43.1488,43.1675,20477.0
2023-11-15 12:20:00,46.06,46.07,46.02,46.06,35328.0,43.1582,43.1675,43.1207,43.1582,35328.0
2023-11-15 12:25:00,46.06,46.08,46.01,46.07,64660.0,43.1582,43.1769,43.1113,43.1675,64660.0
2023-11-15 12:30:00,46.07,46.07,45.98,46.03,30722.0,43.1675,43.1675,43.0832,43.1301,30722.0
2023-11-15 12:35:00,46.02,46.08,46.0,46.06,54166.0,43.1207,43.1769,43.1019,43.1582,54166.0
2023-11-15 12:40:00,46.07,46.1,46.05,46.09,26084.0,43.1675,43.1956,43.1488,43.1863,26084.0
2023-11-15 12:45:00,46.09,46.12,46.06,46.07,76192.0,43.1863,43.2144,43.1582,43.1675,76192.0
2023-11-15 12:50:00,46.08,46.08,46.0,46.05,26264.0,43.1769,43.1769,43.1019,43.1488,26264.0
2023-11-15 12:55:00,46.05,46.05,46.01,46.03,13622.0,43.1488,43.1488,43.1113,43.1301,13622.0
2023-11-15 13:00:00,46.03,46.07,46.02,46.03,29982.0,43.1301,43.1675,43.1207,43.1301,29982.0
2023-11-15 13:05:00,46.02,46.04,45.95,46.0,44385.0,43.1207,43.1394,43.0551,43.1019,44385.0
2023-11-15 13:10:00,46.01,46.06,45.96,46.02,63862.0,43.1113,43.1582,43.0645,43.1207,63862.0
2023-11-15 13:15:00,46.02,46.03,46.0,46.01,23131.0,43.1207,43.1301,43.1019,43.1113,23131.0
2023-11-15 13:20:00,46.01,46.02,45.97,45.97,63753.0,43.1113,43.1207,43.0738,43.0738,63753.0
2023-11-15 13:25:00,45.98,46.0,45.94,45.95,32706.0,43.0832,43.1019,43.0457,43.0551,32706.0
2023-11-15 13:30:00,45.95,45.99,45.94,45.96,22989.0,43.0551,43.0926,43.0457,43.0645,22989.0
2023-11-15 13:35:00,45.96,45.98,45.93,45.93,23681.0,43.0645,43.0832,43.0364,43.0364,23681.0
2023-11-15 13:40:00,45.92,45.97,45.87,45.89,56885.0,43.027,43.0738,42.9801,42.9989,56885.0
2023-11-15 13:45:00,45.88,45.89,45.83,45.84,23063.0,42.9895,42.9989,42.9427,42.952,23063.0
2023-11-15 13:50:00,45.84,45.92,45.83,45.89,34210.0,42.952,43.027,42.9427,42.9989,34210.0
2023-11-15 13:55:00,45.88,45.91,45.85,45.91,51941.0,42.9895,43.0176,42.9614,43.0176,51941.0
2023-11-15 14:00:00,45.91,46.0,45.9,45.99,40882.0,43.0176,43.1019,43.0082,43.0926,40882.0
2023-11-15 14:05:00,46.0,46.02,45.96,45.96,74125.0,43.1019,43.1207,43.0645,43.0645,74125.0
2023-11-15 14:10:00,45.97,45.98,45.92,45.93,29875.0,43.0738,43.0832,43.027,43.0364,29875.0
2023-11-15 14:15:00,45.92,45.93,45.87,45.9,15786.0,43.027,43.0364,42.9801,43.0082,15786.0
2023-11-15 14:20:00,45.91,45.95,45.88,45.95,30404.0,43.0176,43.0551,42.9895,43.0551,30404.0
2023-11-15 14:25:00,45.95,45.97,45.91,45.93,28622.0,43.0551,43.0738,43.0176,43.0364,28622.0
2023-11-15 14:30:00,45.93,45.96,45.91,45.95,21092.0,43.0364,43.0645,43.0176,43.0551,21092.0
2023-11-15 14:35:00,45.95,45.98,45.93,45.94,25531.0,43.0551,43.0832,43.0364,43.0457,25531.0
2023-11-15 14:40:00,45.94,45.94,45.75,45.77,154579.0,43.0457,43.0457,42.8677,42.8864,154579.0
2023-11-15 14:45:00,45.77,45.83,45.76,45.83,30512.0,42.8864,42.9427,42.8771,42.9427,30512.0
2023-11-15 14:50:00,45.83,45.84,45.72,45.73,37535.0,42.9427,42.952,42.8396,42.849,37535.0
2023-11-15 14:55:00,45.73,45.79,45.71,45.78,30276.0,42.849,42.9052,42.8302,42.8958,30276.0
2023-11-15 15:00:00,45.78,45.78,45.68,45.68,53351.0,42.8958,42.8958,42.8021,42.8021,53351.0
2023-11-15 15:05:00,45.67,45.7,45.65,45.65,45653.0,42.7927,42.8208,42.774,42.774,45653.0
2023-11-15 15:10:00,45.66,45.67,45.63,45.66,40309.0,42.7834,42.7927,42.7553,42.7834,40309.0
2023-11-15 15:15:00,45.66,45.67,45.59,45.67,124731.0,42.7834,42.7927,42.7178,42.7927,124731.0
2023-11-15 15:20:00,45.67,45.71,45.64,45.65,73447.0,42.7927,42.8302,42.7646,42.774,73447.0
2023-11-15 15:25:00,45.65,45.71,45.61,45.69,103702.0,42.774,42.8302,42.7365,42.8115,103702.0
2023-11-15 15:30:00,45.69,45.69,45.62,45.65,91453.0,42.8115,42.8115,42.7459,42.774,91453.0
2023-11-15 15:35:00,45.65,45.66,45.61,45.62,98688.0,42.774,42.7834,42.7365,42.7459,98688.0
2023-11-15 15:40:00,45.62,45.68,45.59,45.63,118552.0,42.7459,42.8021,42.7178,42.7553,118552.0
2023-11-15 15:45:00,45.62,45.63,45.5,45.51,133321.0,42.7459,42.7553,42.6334,42.6428,133321.0
2023-11-15 15:50:00,45.52,45.56,45.47,45.49,216128.0,42.6522,42.6897,42.6053,42.6241,216128.0
2023-11-15 15:55:00,45.48,45.54,45.45,45.53,347411.0,42.6147,42.6709,42.5866,42.6616,347411.0
2023-11-16 09:30:00,44.67,44.88,44.54,44.62,290319.0,41.8557,42.0525,41.7339,41.8089,290319.0
2023-11-16 09:35:00,44.62,44.63,44.29,44.59,304364.0,41.8089,41.8183,41.4997,41.7808,304364.0
2023-11-16 09:40:00,44.58,44.61,44.44,44.45,96312.0,41.7714,41.7995,41.6402,41.6496,96312.0
2023-11-16 09:45:00,44.44,44.77,44.44,44.69,78302.0,41.6402,41.9494,41.6402,41.8745,78302.0
2023-11-16 09:50:00,44.68,44.72,44.49,44.5,88790.0,41.8651,41.9026,41.6871,41.6964,88790.0
2023-11-16 09:55:00,44.5,44.55,44.4,44.48,170910.0,41.6964,41.7433,41.6027,41.6777,170910.0
2023-11-16 10:00:00,44.48,44.51,44.4,44.41,112292.0,41.6777,41.7058,41.6027,41.6121,112292.0
2023-11-16 10:05:00,44.4,44.43,44.22,44.29,216161.0,41.6027,41.6309,41.4341,41.4997,216161.0
2023-11-16 10:10:00,44.28,44.35,44.16,44.17,108242.0,41.4903,41.5559,41.3779,41.3872,108242.0
2023-11-16 10:15:00,44.18,44.21,44.09,44.14,143866.0,41.3966,41.4247,41.3123,41.3591,143866.0
2023-11-16 10:20:00,44.13,44.33,44.06,44.32,84378.0,41.3498,41.5372,41.2842,41.5278,84378.0
2023-11-16 10:25:00,44.32,44.4,44.28,44.31,91360.0,41.5278,41.6027,41.4903,41.5184,91360.0
2023-11-16 10:30:00,44.31,44.31,44.21,44.22,95904.0,41.5184,41.5184,41.4247,41.4341,95904.0
2023-11-16 10:35:00,44.22,44.31,44.21,44.25,127420.0,41.4341,41.5184,41.4247,41.4622,127420.0
2023-11-16 10:40:00,44.26,44.3,44.13,44.14,183033.0,41.4716,41.509,41.3498,41.3591,183033.0
2023-11-16 10:45:00,44.14,44.2,44.04,44.1,156834.0,41.3591,41.4153,41.2654,41.3216,156834.0
2023-11-16 10:50:00,44.1,44.11,44.03,44.06,164109.0,41.3216,41.331,41.2561,41.2842,164109.0
2023-11-16 10:55:00,44.06,44.1,44.04,44.07,92737.0,41.2842,41.3216,41.2654,41.2935,92737.0
2023-11-16 11:00:00,44.07,44.11,44.04,44.09,217878.0,41.2935,41.331,41.2654,41.3123,217878.0
2023-11-16 11:05:00,44.1,44.2,44.09,44.13,153368.0,41.3216,41.4153,41.3123,41.3498,153368.0
2023-11-16 11:10:00,44.13,44.13,43.96,44.05,288882.0,41.3498,41.3498,41.1905,41.2748,288882.0
2023-11-16 11:15:00,44.05,44.09,43.97,43.99,121085.0,41.2748,41.3123,41.1998,41.2186,121085.0
2023-11-16 11:20:00,43.99,44.08,43.99,44.02,116450.0,41.2186,41.3029,41.2186,41.2467,116450.0
2023-11-16 11:25:00,44.02,44.04,43.96,43.99,141423.0,41.2467,41.2654,41.1905,41.2186,141423.0
2023-11-16 11:30:00,44.0,44.05,43.91,43.93,299345.0,41.2279,41.2748,41.1436,41.1624,299345.0
2023-11-16 11:35:00,43.92,43.92,43.81,43.89,154209.0,41.153,41.153,41.0499,41.1249,154209.0
2023-11-16 11:40:00,43.89,43.92,43.72,43.72,170880.0,41.1249,41.153,40.9656,40.9656,170880.0
2023-11-16 11:45:00,43.72,43.8,43.62,43.65,136391.0,40.9656,41.0405,40.8719,40.9,136391.0
2023-11-16 11:50:00,43.65,43.66,43.58,43.6,164718.0,40.9,40.9094,40.8344,40.8531,164718.0
2023-11-16 11:55:00,43.59,43.69,43.58,43.67,109283.0,40.8438,40.9375,40.8344,40.9187,109283.0
2023-11-16 12:00:00,43.67,43.67,43.55,43.59,140457.0,40.9187,40.9187,40.8063,40.8438,140457.0
2023-11-16 12:05:00,43.6,43.68,43.58,43.6,157869.0,40.8531,40.9281,40.8344,40.8531,157869.0
2023-11-16 12:10:00,43.59,43.63,43.56,43.59,104898.0,40.8438,40.8813,40.8157,40.8438,104898.0
2023-11-16 12:15:00,43.57,43.58,43.45,43.51,287483.0,40.825,40.8344,40.7126,40.7688,287483.0
2023-11-16 12:20:00,43.52,43.6,43.52,43.57,65436.0,40.7782,40.8531,40.7782,40.825,65436.0
2023-11-16 12:25:00,43.57,43.71,43.56,43.66,91555.0,40.825,40.9562,40.8157,40.9094,91555.0
2023-11-16 12:30:00,43.65,43.71,43.65,43.69,62911.0,40.9,40.9562,40.9,40.9375,62911.0
2023-11-16 12:35:00,43.7,43.71,43.6,43.71,53054.0,40.9468,40.9562,40.8531,40.9562,53054.0
2023-11-16 12:40:00,43.7,43.8,43.69,43.8,93087.0,40.9468,41.0405,40.9375,41.0405,93087.0
2023-11-16 12:45:00,43.8,43.83,43.75,43.82,80438.0,41.0405,41.0687,40.9937,41.0593,80438.0
2023-11-16 12:50:00,43.82,43.82,43.66,43.68,85694.0,41.0593,41.0593,40.9094,40.9281,85694.0
2023-11-16 12:55:00,43.68,43.68,43.56,43.6,83959.0,40.9281,40.9281,40.8157,40.8531,83959.0
2023-11-16 13:00:00,43.59,43.69,43.57,43.64,111494.0,40.8438,40.9375,40.825,40.8906,111494.0
2023-11-16 13:05:00,43.64,43.71,43.6,43.7,70474.0,40.8906,40.9562,40.8531,40.9468,70474.0
2023-11-16 13:10:00,43.69,43.74,43.66,43.73,46579.0,40.9375,40.9843,40.9094,40.975,46579.0
2023-11-16 13:15:00,43.73,43.76,43.71,43.73,83059.0,40.975,41.0031,40.9562,40.975,83059.0
2023-11-16 13:20:00,43.73,43.75,43.66,43.71,76576.0,40.975,40.9937,40.9094,40.9562,76576.0
2023-11-16 13:25:00,43.72,43.81,43.7,43.78,52093.0,40.9656,41.0499,40.9468,41.0218,52093.0
2023-11-16 13:30:00,43.78,43.84,43.76,43.82,59566.0,41.0218,41.078,41.0031,41.0593,59566.0
2023-11-16 13:35:00,43.83,43.97,43.82,43.93,87576.0,41.0687,41.1998,41.0593,41.1624,87576.0
2023-11-16 13:40:00,43.92,43.93,43.87,43.91,47201.0,41.153,41.1624,41.1061,41.1436,47201.0
2023-11-16 13:45:00,43.91,43.92,43.8,43.82,59019.0,41.1436,41.153,41.0405,41.0593,59019.0
2023-11-16 13:50:00,43.83,43.89,43.82,43.87,35251.0,41.0687,41.1249,41.0593,41.1061,35251.0
2023-11-16 13:55:00,43.87,43.9,43.84,43.86,39771.0,41.1061,41.1342,41.078,41.0968,39771.0
2023-11-16 14:00:00,43.86,43.97,43.85,43.97,54152.0,41.0968,41.1998,41.0874,41.1998,54152.0
2023-11-16 14:05:00,43.97,44.03,43.95,43.99,52419.0,41.1998,41.2561,41.1811,41.2186,52419.0
2023-11-16 14:10:00,43.99,44.0,43.94,43.98,48941.0,41.2186,41.2279,41.1717,41.2092,48941.0
2023-11-16 14:15:00,43.98,44.04,43.96,44.04,49276.0,41.2092,41.2654,41.1905,41.2654,49276.0
2023-11-16 14:20:00,44.03,44.17,44.0,44.15,76037.0,41.2561,41.3872,41.2279,41.3685,76037.0
2023-11-16 14:25:00,44.15,44.15,44.03,44.04,87526.0,41.3685,41.3685,41.2561,41.2654,87526.0
2023-11-16 14:30:00,44.04,44.1,44.01,44.05,46845.0,41.2654,41.3216,41.2373,41.2748,46845.0
2023-11-16 14:35:00,44.05,44.14,44.04,44.13,35841.0,41.2748,41.3591,41.2654,41.3498,35841.0
2023-11-16 14:40:00,44.13,44.18,44.09,44.17,55237.0,41.3498,41.3966,41.3123,41.3872,55237.0
2023-11-16 14:45:00,44.18,44.23,44.15,44.19,141376.0,41.3966,41.4435,41.3685,41.406,141376.0
2023-11-16 14:50:00,44.19,44.19,44.07,44.08,56171.0,41.406,41.406,41.2935,41.3029,56171.0
2023-11-16 14:55:00,44.08,44.11,44.04,44.11,50794.0,41.3029,41.331,41.2654,41.331,50794.0
2023-11-16 15:00:00,44.1,44.11,44.01,44.05,178078.0,41.3216,41.331,41.2373,41.2748,178078.0
2023-11-16 15:05:00,44.05,44.19,44.01,44.15,121823.0,41.2748,41.406,41.2373,41.3685,121823.0
2023-11-16 15:10:00,44.15,44.18,44.1,44.13,82962.0,41.3685,41.3966,41.3216,41.3498,82962.0
2023-11-16 15:15:00,44.13,44.26,44.12,44.25,143619.0,41.3498,41.4716,41.3404,41.4622,143619.0
2023-11-16 15:20:00,44.26,44.29,44.22,44.28,59719.0,41.4716,41.4997,41.4341,41.4903,59719.0
2023-11-16 15:25:00,44.28,44.36,44.27,44.34,102489.0,41.4903,41.5653,41.4809,41.5465,102489.0
2023-11-16 15:30:00,44.34,44.37,44.24,44.3,149697.0,41.5465,41.5746,41.4528,41.509,149697.0
2023-11-16 15:35:00,44.31,44.34,44.24,44.33,147687.0,41.5184,41.5465,41.4528,41.5372,147687.0
2023-11-16 15:40:00,44.32,44.42,44.3,44.42,159607.0,41.5278,41.6215,41.509,41.6215,159607.0
2023-11-16 15:45:00,44.42,44.45,44.21,44.22,319531.0,41.6215,41.6496,41.4247,41.4341,319531.0
2023-11-16 15:50:00,44.22,44.29,44.21,44.29,255132.0,41.4341,41.4997,41.4247,41.4997,255132.0
2023-11-16 15:55:00,44.29,44.36,44.26,44.3,487663.0,41.4997,41.5653,41.4716,41.509,487663.0
2023-11-17 09:30:00,44.8,44.88,44.44,44.62,514841.0,41.9775,42.0525,41.6402,41.8089,514841.0
2023-11-17 09:35:00,44.62,44.76,44.52,44.69,144397.0,41.8089,41.9401,41.7152,41.8745,144397.0
2023-11-17 09:40:00,44.68,44.74,44.55,44.71,120131.0,41.8651,41.9213,41.7433,41.8932,120131.0
2023-11-17 09:45:00,44.71,44.86,44.69,44.85,118000.0,41.8932,42.0338,41.8745,42.0244,118000.0
2023-11-17 09:50:00,44.84,44.85,44.54,44.66,233627.0,42.015,42.0244,41.7339,41.8464,233627.0
2023-11-17 09:55:00,44.67,44.7,44.6,44.64,90185.0,41.8557,41.8838,41.7901,41.8276,90185.0
2023-11-17 10:00:00,44.64,44.79,44.6,44.72,156128.0,41.8276,41.9682,41.7901,41.9026,156128.0
2023-11-17 10:05:00,44.73,44.88,44.66,44.84,85166.0,41.912,42.0525,41.8464,42.015,85166.0
2023-11-17 10:10:00,44.84,44.85,44.72,44.82,98901.0,42.015,42.0244,41.9026,41.9963,98901.0
2023-11-17 10:15:00,44.82,44.89,44.76,44.84,86845.0,41.9963,42.0619,41.9401,42.015,86845.0
2023-11-17 10:20:00,44.85,44.99,44.84,44.96,81756.0,42.0244,42.1556,42.015,42.1275,81756.0
2023-11-17 10:25:00,44.96,45.0,44.9,44.94,131670.0,42.1275,42.1649,42.0712,42.1087,131670.0
2023-11-17 10:30:00,44.94,45.07,44.89,45.07,291874.0,42.1087,42.2305,42.0619,42.2305,291874.0
2023-11-17 10:35:00,45.07,45.1,44.98,45.0,174745.0,42.2305,42.2586,42.1462,42.1649,174745.0
2023-11-17 10:40:00,45.0,45.06,44.94,45.04,135152.0,42.1649,42.2212,42.1087,42.2024,135152.0
2023-11-17 10:45:00,45.04,45.1,45.01,45.09,112968.0,42.2024,42.2586,42.1743,42.2493,112968.0
2023-11-17 10:50:00,45.09,45.16,45.07,45.12,143558.0,42.2493,42.3149,42.2305,42.2774,143558.0
2023-11-17 10:55:00,45.1,45.11,45.03,45.08,134195.0,42.2586,42.268,42.1931,42.2399,134195.0
2023-11-17 11:00:00,45.08,45.09,44.97,45.0,56656.0,42.2399,42.2493,42.1368,42.1649,56656.0
2023-11-17 11:05:00,44.99,45.07,44.94,45.07,60118.0,42.1556,42.2305,42.1087,42.2305,60118.0
2023-11-17 11:10:00,45.06,45.09,45.03,45.07,38320.0,42.2212,42.2493,42.1931,42.2305,38320.0
2023-11-17 11:15:00,45.07,45.1,45.01,45.03,76665.0,42.2305,42.2586,42.1743,42.1931,76665.0
2023-11-17 11:20:00,45.04,45.08,45.03,45.05,43835.0,42.2024,42.2399,42.1931,42.2118,43835.0
2023-11-17 11:25:00,45.04,45.04,44.93,44.95,47203.0,42.2024,42.2024,42.0994,42.1181,47203.0
2023-11-17 11:30:00,44.95,45.01,44.9,45.0,53796.0,42.1181,42.1743,42.0712,42.1649,53796.0
2023-11-17 11:35:00,45.01,45.08,45.01,45.05,40427.0,42.1743,42.2399,42.1743,42.2118,40427.0
2023-11-17 11:40:00,45.04,45.06,44.99,45.0,28121.0,42.2024,42.2212,42.1556,42.1649,28121.0
2023-11-17 11:45:00,44.99,45.09,44.99,45.09,45169.0,42.1556,42.2493,42.1556,42.2493,45169.0
2023-11-17 11:50:00,45.09,45.15,45.07,45.09,88315.0,42.2493,42.3055,42.2305,42.2493,88315.0
2023-11-17 11:55:00,45.09,45.13,45.09,45.11,45738.0,42.2493,42.2868,42.2493,42.268,45738.0
2023-11-17 12:00:00,45.11,45.19,45.08,45.15,66809.0,42.268,42.343,42.2399,42.3055,66809.0
2023-11-17 12:05:00,45.14,45.19,45.1,45.15,66211.0,42.2961,42.343,42.2586,42.3055,66211.0
2023-11-17 12:10:00,45.14,45.17,45.12,45.16,40874.0,42.2961,42.3242,42.2774,42.3149,40874.0
2023-11-17 12:15:00,45.16,45.21,45.12,45.16,158309.0,42.3149,42.3617,42.2774,42.3149,158309.0
2023-11-17 12:20:00,45.16,45.22,45.14,45.19,62936.0,42.3149,42.3711,42.2961,42.343,62936.0
2023-11-17 12:25:00,45.18,45.24,45.13,45.23,122833.0,42.3336,42.3898,42.2868,42.3805,122833.0
2023-11-17 12:30:00,45.23,45.3,45.18,45.3,188900.0,42.3805,42.446,42.3336,42.446,188900.0
2023-11-17 12:35:00,45.29,45.33,45.27,45.3,71916.0,42.4367,42.4742,42.4179,42.446,71916.0
2023-11-17 12:40:00,45.3,45.36,45.3,45.34,35820.0,42.446,42.5023,42.446,42.4835,35820.0
2023-11-17 12:45:00,45.34,45.41,45.32,45.35,73129.0,42.4835,42.5491,42.4648,42.4929,73129.0
2023-11-17 12:50:00,45.36,45.43,45.33,45.41,48044.0,42.5023,42.5679,42.4742,42.5491,48044.0
2023-11-17 12:55:00,45.42,45.42,45.34,45.37,38516.0,42.5585,42.5585,42.4835,42.5116,38516.0
2023-11-17 13:00:00,45.36,45.41,45.35,45.38,49038.0,42.5023,42.5491,42.4929,42.521,49038.0
2023-11-17 13:05:00,45.37,45.43,45.37,45.41,48525.0,42.5116,42.5679,42.5116,42.5491,48525.0
2023-11-17 13:10:00,45.41,45.45,45.35,45.44,57817.0,42.5491,42.5866,42.4929,42.5772,57817.0
2023-11-17 13:15:00,45.45,45.57,45.45,45.57,85813.0,42.5866,42.699,42.5866,42.699,85813.0
2023-11-17 13:20:00,45.57,45.58,45.5,45.51,56055.0,42.699,42.7084,42.6334,42.6428,56055.0
2023-11-17 13:25:00,45.5,45.61,45.49,45.6,71128.0,42.6334,42.7365,42.6241,42.7271,71128.0
2023-11-17 13:30:00,45.6,45.61,45.52,45.57,47215.0,42.7271,42.7365,42.6522,42.699,47215.0
2023-11-17 13:35:00,45.57,45.64,45.56,45.64,59905.0,42.699,42.7646,42.6897,42.7646,59905.0
2023-11-17 13:40:00,45.64,45.66,45.63,45.65,38001.0,42.7646,42.7834,42.7553,42.774,38001.0
2023-11-17 13:45:00,45.64,45.71,45.64,45.71,48006.0,42.7646,42.8302,42.7646,42.8302,48006.0
2023-11-17 13:50:00,45.71,45.74,45.69,45.71,37104.0,42.8302,42.8583,42.8115,42.8302,37104.0
2023-11-17 13:55:00,45.71,45.74,45.67,45.71,54625.0,42.8302,42.8583,42.7927,42.8302,54625.0
2023-11-17 14:00:00,45.7,45.71,45.63,45.63,73984.0,42.8208,42.8302,42.7553,42.7553,73984.0
2023-11-17 14:05:00,45.63,45.65,45.6,45.61,84758.0,42.7553,42.774,42.7271,42.7365,84758.0
2023-11-17 14:10:00,45.61,45.61,45.54,45.55,56337.0,42.7365,42.7365,42.6709,42.6803,56337.0
2023-11-17 14:15:00,45.55,45.57,45.47,45.57,105806.0,42.6803,42.699,42.6053,42.699,105806.0
2023-11-17 14:20:00,45.57,45.6,45.52,45.6,84587.0,42.699,42.7271,42.6522,42.7271,84587.0
2023-11-17 14:25:00,45.59,45.64,45.57,45.58,89300.0,42.7178,42.7646,42.699,42.7084,89300.0
2023-11-17 14:30:00,45.58,45.59,45.54,45.56,63362.0,42.7084,42.7178,42.6709,42.6897,63362.0
2023-11-17 14:35:00,45.57,45.59,45.47,45.48,78941.0,42.699,42.7178,42.6053,42.6147,78941.0
2023-11-17 14:40:00,45.48,45.53,45.47,45.53,87386.0,42.6147,42.6616,42.6053,42.6616,87386.0
2023-11-17 14:45:00,45.53,45.58,45.52,45.56,41074.0,42.6616,42.7084,42.6522,42.6897,41074.0
2023-11-17 14:50:00,45.56,45.61,45.55,45.61,53665.0,42.6897,42.7365,42.6803,42.7365,53665.0
2023-11-17 14:55:00,45.61,45.63,45.6,45.62,55565.0,42.7365,42.7553,42.7271,42.7459,55565.0
2023-11-17 15:00:00,45.62,45.64,45.57,45.59,79326.0,42.7459,42.7646,42.699,42.7178,79326.0
2023-11-17 15:05:00,45.59,45.63,45.55,45.62,46769.0,42.7178,42.7553,42.6803,42.7459,46769.0
2023-11-17 15:10:00,45.61,45.62,45.5,45.52,40293.0,42.7365,42.7459,42.6334,42.6522,40293.0
2023-11-17 15:15:00,45.52,45.58,45.5,45.55,44471.0,42.6522,42.7084,42.6334,42.6803,44471.0
2023-11-17 15:20:00,45.54,45.55,45.5,45.53,46009.0,42.6709,42.6803,42.6334,42.6616,46009.0
2023-11-17 15:25:00,45.52,45.56,45.5,45.55,71095.0,42.6522,42.6897,42.6334,42.6803,71095.0
2023-11-17 15:30:00,45.56,45.56,45.49,45.52,113959.0,42.6897,42.6897,42.6241,42.6522,113959.0
2023-11-17 15:35:00,45.51,45.52,45.41,45.43,95734.0,42.6428,42.6522,42.5491,42.5679,95734.0
2023-11-17 15:40:00,45.42,45.42,45.36,45.39,73097.0,42.5585,42.5585,42.5023,42.5304,73097.0
2023-11-17 15:45:00,45.39,45.44,45.38,45.39,142824.0,42.5304,42.5772,42.521,42.5304,142824.0
2023-11-17 15:50:00,45.38,45.39,45.33,45.35,283840.0,42.521,42.5304,42.4742,42.4929,283840.0
2023-11-17 15:55:00,45.35,45.39,45.34,45.37,285312.0,42.4929,42.5304,42.4835,42.5116,285312.0
2023-11-20 09:30:00,45.83,45.83,45.58,45.59,176230.0,42.9427,42.9427,42.7084,42.7178,176230.0
2023-11-20 09:35:00,45.58,45.96,45.53,45.93,65596.0,42.7084,43.0645,42.6616,43.0364,65596.0
2023-11-20 09:40:00,45.93,46.18,45.88,46.17,148863.0,43.0364,43.2706,42.9895,43.2612,148863.0
2023-11-20 09:45:00,46.18,46.2,45.87,45.87,132467.0,43.2706,43.2893,42.9801,42.9801,132467.0
2023-11-20 09:50:00,45.87,45.89,45.75,45.84,62822.0,42.9801,42.9989,42.8677,42.952,62822.0
2023-11-20 09:55:00,45.84,46.04,45.8,46.02,52733.0,42.952,43.1394,42.9145,43.1207,52733.0
2023-11-20 10:00:00,46.01,46.06,45.87,45.9,39465.0,43.1113,43.1582,42.9801,43.0082,39465.0
2023-11-20 10:05:00,45.89,45.95,45.82,45.89,115252.0,42.9989,43.0551,42.9333,42.9989,115252.0
2023-11-20 10:10:00,45.89,46.09,45.88,46.07,58855.0,42.9989,43.1863,42.9895,43.1675,58855.0
2023-11-20 10:15:00,46.08,46.11,45.96,46.09,90866.0,43.1769,43.205,43.0645,43.1863,90866.0
2023-11-20 10:20:00,46.09,46.12,45.98,46.03,54911.0,43.1863,43.2144,43.0832,43.1301,54911.0
2023-11-20 10:25:00,46.04,46.14,46.01,46.13,59560.0,43.1394,43.2331,43.1113,43.2238,59560.0
2023-11-20 10:30:00,46.13,46.13,45.98,46.01,70237.0,43.2238,43.2238,43.0832,43.1113,70237.0
2023-11-20 10:35:00,46.01,46.15,46.0,46.15,52205.0,43.1113,43.2425,43.1019,43.2425,52205.0
2023-11-20 10:40:00,46.16,46.17,46.02,46.06,54545.0,43.2519,43.2612,43.1207,43.1582,54545.0
2023-11-20 10:45:00,46.06,46.12,46.04,46.07,75984.0,43.1582,43.2144,43.1394,43.1675,75984.0
2023-11-20 10:50:00,46.06,46.09,46.01,46.07,51598.0,43.1582,43.1863,43.1113,43.1675,51598.0
2023-11-20 10:55:00,46.07,46.08,46.0,46.0,46699.0,43.1675,43.1769,43.1019,43.1019,46699.0
2023-11-20 11:00:00,46.01,46.02,45.84,45.86,49448.0,43.1113,43.1207,42.952,42.9708,49448.0
2023-11-20 11:05:00,45.86,45.9,45.81,45.85,58848.0,42.9708,43.0082,42.9239,42.9614,58848.0
2023-11-20 11:10:00,45.86,45.89,45.81,45.89,42831.0,42.9708,42.9989,42.9239,42.9989,42831.0
2023-11-20 11:15:00,45.89,45.95,45.87,45.95,38941.0,42.9989,43.0551,42.9801,43.0551,38941.0
2023-11-20 11:20:00,45.95,45.98,45.9,45.96,37433.0,43.0551,43.0832,43.0082,43.0645,37433.0
2023-11-20 11:25:00,45.97,45.98,45.9,45.9,28124.0,43.0738,43.0832,43.0082,43.0082,28124.0
2023-11-20 11:30:00,45.89,45.91,45.82,45.86,52087.0,42.9989,43.0176,42.9333,42.9708,52087.0
2023-11-20 11:35:00,45.87,45.92,45.82,45.9,35755.0,42.9801,43.027,42.9333,43.0082,35755.0
2023-11-20 11:40:00,45.91,45.93,45.87,45.91,27833.0,43.0176,43.0364,42.9801,43.0176,27833.0
2023-11-20 11:45:00,45.91,45.95,45.9,45.95,29127.0,43.0176,43.0551,43.0082,43.0551,29127.0
2023-11-20 11:50:00,45.96,45.97,45.9,45.93,45167.0,43.0645,43.0738,43.0082,43.0364,45167.0
2023-11-20 11:55:00,45.94,45.95,45.85,45.87,48649.0,43.0457,43.0551,42.9614,42.9801,48649.0
2023-11-20 12:00:00,45.86,45.88,45.78,45.8,51487.0,42.9708,42.9895,42.8958,42.9145,51487.0
2023-11-20 12:05:00,45.82,45.87,45.8,45.82,31033.0,42.9333,42.9801,42.9145,42.9333,31033.0
2023-11-20 12:10:00,45.83,45.86,45.8,45.81,17782.0,42.9427,42.9708,42.9145,42.9239,17782.0
2023-11-20 12:15:00,45.81,45.88,45.8,45.87,17985.0,42.9239,42.9895,42.9145,42.9801,17985.0
2023-11-20 12:20:00,45.87,45.91,45.85,45.87,32874.0,42.9801,43.0176,42.9614,42.9801,32874.0
2023-11-20 12:25:00,45.87,45.87,45.79,45.79,31084.0,42.9801,42.9801,42.9052,42.9052,31084.0
2023-11-20 12:30:00,45.79,45.8,45.73,45.74,43226.0,42.9052,42.9145,42.849,42.8583,43226.0
2023-11-20 12:35:00,45.73,45.75,45.7,45.73,25534.0,42.849,42.8677,42.8208,42.849,25534.0
2023-11-20 12:40:00,45.73,45.74,45.68,45.72,43492.0,42.849,42.8583,42.8021,42.8396,43492.0
2023-11-20 12:45:00,45.72,45.8,45.7,45.76,33060.0,42.8396,42.9145,42.8208,42.8771,33060.0
2023-11-20 12:50:00,45.76,45.81,45.75,45.8,47389.0,42.8771,42.9239,42.8677,42.9145,47389.0
2023-11-20 12:55:00,45.8,45.81,45.76,45.78,37849.0,42.9145,42.9239,42.8771,42.8958,37849.0
2023-11-20 13:00:00,45.78,45.87,45.77,45.85,27152.0,42.8958,42.9801,42.8864,42.9614,27152.0
2023-11-20 13:05:00,45.84,45.84,45.73,45.73,46286.0,42.952,42.952,42.849,42.849,46286.0
2023-11-20 13:10:00,45.73,45.85,45.72,45.82,50109.0,42.849,42.9614,42.8396,42.9333,50109.0
2023-11-20 13:15:00,45.83,45.85,45.79,45.81,29809.0,42.9427,42.9614,42.9052,42.9239,29809.0
2023-11-20 13:20:00,45.82,45.84,45.79,45.8,33537.0,42.9333,42.952,42.9052,42.9145,33537.0
2023-11-20 13:25:00,45.81,45.82,45.74,45.78,90063.0,42.9239,42.9333,42.8583,42.8958,90063.0
2023-11-20 13:30:00,45.79,45.82,45.75,45.78,20031.0,42.9052,42.9333,42.8677,42.8958,20031.0
2023-11-20 13:35:00,45.78,45.82,45.77,45.8,37036.0,42.8958,42.9333,42.8864,42.9145,37036.0
2023-11-20 13:40:00,45.8,45.82,45.77,45.79,27849.0,42.9145,42.9333,42.8864,42.9052,27849.0
2023-11-20 13:45:00,45.78,45.82,45.78,45.8,39171.0,42.8958,42.9333,42.8958,42.9145,39171.0
2023-11-20 13:50:00,45.8,45.86,45.79,45.83,66276.0,42.9145,42.9708,42.9052,42.9427,66276.0
2023-11-20 13:55:00,45.83,45.85,45.8,45.84,28268.0,42.9427,42.9614,42.9145,42.952,28268.0
2023-11-20 14:00:00,45.83,45.83,45.73,45.73,30909.0,42.9427,42.9427,42.849,42.849,30909.0
2023-11-20 14:05:00,45.73,45.74,45.69,45.71,35071.0,42.849,42.8583,42.8115,42.8302,35071.0
2023-11-20 14:10:00,45.71,45.73,45.65,45.67,34960.0,42.8302,42.849,42.774,42.7927,34960.0
2023-11-20 14:15:00,45.66,45.69,45.63,45.66,28836.0,42.7834,42.8115,42.7553,42.7834,28836.0
2023-11-20 14:20:00,45.66,45.69,45.65,45.66,31091.0,42.7834,42.8115,42.774,42.7834,31091.0
2023-11-20 14:25:00,45.66,45.72,45.64,45.7,38132.0,42.7834,42.8396,42.7646,42.8208,38132.0
2023-11-20 14:30:00,45.69,45.71,45.67,45.71,26309.0,42.8115,42.8302,42.7927,42.8302,26309.0
2023-11-20 14:35:00,45.7,45.73,45.68,45.72,18529.0,42.8208,42.849,42.8021,42.8396,18529.0
2023-11-20 14:40:00,45.72,45.73,45.68,45.71,20284.0,42.8396,42.849,42.8021,42.8302,20284.0
2023-11-20 14:45:00,45.71,45.75,45.69,45.74,19790.0,42.8302,42.8677,42.8115,42.8583,19790.0
2023-11-20 14:50:00,45.74,45.77,45.74,45.75,24473.0,42.8583,42.8864,42.8583,42.8677,24473.0
2023-11-20 14:55:00,45.75,45.83,45.75,45.81,109614.0,42.8677,42.9427,42.8677,42.9239,109614.0
2023-11-20 15:00:00,45.8,45.8,45.76,45.79,59345.0,42.9145,42.9145,42.8771,42.9052,59345.0
2023-11-20 15:05:00,45.78,45.8,45.75,45.79,33259.0,42.8958,42.9145,42.8677,42.9052,33259.0
2023-11-20 15:10:00,45.78,45.88,45.77,45.87,37205.0,42.8958,42.9895,42.8864,42.9801,37205.0
2023-11-20 15:15:00,45.87,45.87,45.81,45.87,48614.0,42.9801,42.9801,42.9239,42.9801,48614.0
2023-11-20 15:20:00,45.86,45.87,45.82,45.87,51369.0,42.9708,42.9801,42.9333,42.9801,51369.0
2023-11-20 15:25:00,45.88,45.94,45.86,45.94,60327.0,42.9895,43.0457,42.9708,43.0457,60327.0
2023-11-20 15:30:00,45.94,45.94,45.84,45.84,49197.0,43.0457,43.0457,42.952,42.952,49197.0
2023-11-20 15:35:00,45.84,45.84,45.73,45.74,144927.0,42.952,42.952,42.849,42.8583,144927.0
2023-11-20 15:40:00,45.74,45.78,45.73,45.73,91424.0,42.8583,42.8958,42.849,42.849,91424.0
2023-11-20 15:45:00,45.73,45.77,45.67,45.71,129948.0,42.849,42.8864,42.7927,42.8302,129948.0
2023-11-20 15:50:00,45.71,45.71,45.63,45.65,104888.0,42.8302,42.8302,42.7553,42.774,104888.0
2023-11-20 15:55:00,45.66,45.7,45.61,45.65,477706.0,42.7834,42.8208,42.7365,42.774,477706.0
2023-11-21 09:30:00,45.29,45.39,45.02,45.14,263400.0,42.4367,42.5304,42.1837,42.2961,263400.0
2023-11-21 09:35:00,45.16,45.16,45.04,45.13,97889.0,42.3149,42.3149,42.2024,42.2868,97889.0
2023-11-21 09:40:00,45.12,45.2,45.07,45.1,59536.0,42.2774,42.3523,42.2305,42.2586,59536.0
2023-11-21 09:45:00,45.07,45.14,44.96,45.08,100068.0,42.2305,42.2961,42.1275,42.2399,100068.0
2023-11-21 09:50:00,45.09,45.28,45.08,45.26,72396.0,42.2493,42.4273,42.2399,42.4086,72396.0
2023-11-21 09:55:00,45.26,45.28,45.04,45.16,46259.0,42.4086,42.4273,42.2024,42.3149,46259.0
2023-11-21 10:00:00,45.15,45.26,45.12,45.15,71287.0,42.3055,42.4086,42.2774,42.3055,71287.0
2023-11-21 10:05:00,45.16,45.16,45.02,45.06,56520.0,42.3149,42.3149,42.1837,42.2212,56520.0
2023-11-21 10:10:00,45.06,45.11,45.01,45.07,37176.0,42.2212,42.268,42.1743,42.2305,37176.0
2023-11-21 10:15:00,45.08,45.14,45.06,45.12,42922.0,42.2399,42.2961,42.2212,42.2774,42922.0
2023-11-21 10:20:00,45.12,45.17,45.07,45.11,37551.0,42.2774,42.3242,42.2305,42.268,37551.0
2023-11-21 10:25:00,45.1,45.22,45.1,45.22,36508.0,42.2586,42.3711,42.2586,42.3711,36508.0
2023-11-21 10:30:00,45.23,45.33,45.22,45.29,43256.0,42.3805,42.4742,42.3711,42.4367,43256.0
2023-11-21 10:35:00,45.3,45.37,45.29,45.32,54153.0,42.446,42.5116,42.4367,42.4648,54153.0
2023-11-21 10:40:00,45.32,45.37,45.28,45.37,36123.0,42.4648,42.5116,42.4273,42.5116,36123.0
2023-11-21 10:45:00,45.38,45.41,45.35,45.41,34591.0,42.521,42.5491,42.4929,42.5491,34591.0
2023-11-21 10:50:00,45.41,45.53,45.37,45.52,78307.0,42.5491,42.6616,42.5116,42.6522,78307.0
2023-11-21 10:55:00,45.52,45.53,45.45,45.51,44566.0,42.6522,42.6616,42.5866,42.6428,44566.0
2023-11-21 11:00:00,45.51,45.57,45.48,45.51,28223.0,42.6428,42.699,42.6147,42.6428,28223.0
2023-11-21 11:05:00,45.51,45.51,45.41,45.42,58380.0,42.6428,42.6428,42.5491,42.5585,58380.0
2023-11-21 11:10:00,45.43,45.43,45.33,45.37,44910.0,42.5679,42.5679,42.4742,42.5116,44910.0
2023-11-21 11:15:00,45.36,45.39,45.24,45.26,34810.0,42.5023,42.5304,42.3898,42.4086,34810.0
2023-11-21 11:20:00,45.26,45.31,45.23,45.3,30632.0,42.4086,42.4554,42.3805,42.446,30632.0
2023-11-21 11:25:00,45.3,45.34,45.24,45.32,19564.0,42.446,42.4835,42.3898,42.4648,19564.0
2023-11-21 11:30:00,45.31,45.38,45.28,45.37,26263.0,42.4554,42.521,42.4273,42.5116,26263.0
2023-11-21 11:35:00,45.37,45.4,45.33,45.4,27237.0,42.5116,42.5397,42.4742,42.5397,27237.0
2023-11-21 11:40:00,45.38,45.42,45.37,45.41,33824.0,42.521,42.5585,42.5116,42.5491,33824.0
2023-11-21 11:45:00,45.41,45.44,45.36,45.39,26687.0,42.5491,42.5772,42.5023,42.5304,26687.0
2023-11-21 11:50:00,45.39,45.43,45.35,45.42,26857.0,42.5304,42.5679,42.4929,42.5585,26857.0
2023-11-21 11:55:00,45.42,45.42,45.36,45.41,29372.0,42.5585,42.5585,42.5023,42.5491,29372.0
2023-11-21 12:00:00,45.41,45.42,45.35,45.39,21714.0,42.5491,42.5585,42.4929,42.5304,21714.0
2023-11-21 12:05:00,45.39,45.41,45.36,45.37,26573.0,42.5304,42.5491,42.5023,42.5116,26573.0
2023-11-21 12:10:00,45.36,45.38,45.28,45.29,38731.0,42.5023,42.521,42.4273,42.4367,38731.0
2023-11-21 12:15:00,45.28,45.33,45.26,45.32,35602.0,42.4273,42.4742,42.4086,42.4648,35602.0
2023-11-21 12:20:00,45.32,45.33,45.29,45.3,19915.0,42.4648,42.4742,42.4367,42.446,19915.0
2023-11-21 12:25:00,45.3,45.32,45.28,45.29,13763.0,42.446,42.4648,42.4273,42.4367,13763.0
2023-11-21 12:30:00,45.29,45.33,45.28,45.3,25586.0,42.4367,42.4742,42.4273,42.446,25586.0
2023-11-21 12:35:00,45.3,45.3,45.26,45.27,12253.0,42.446,42.446,42.4086,42.4179,12253.0
2023-11-21 12:40:00,45.26,45.3,45.25,45.3,20559.0,42.4086,42.446,42.3992,42.446,20559.0
2023-11-21 12:45:00,45.3,45.32,45.28,45.3,30685.0,42.446,42.4648,42.4273,42.446,30685.0
2023-11-21 12:50:00,45.31,45.31,45.26,45.3,24655.0,42.4554,42.4554,42.4086,42.446,24655.0
2023-11-21 12:55:00,45.3,45.34,45.3,45.32,26208.0,42.446,42.4835,42.446,42.4648,26208.0
2023-11-21 13:00:00,45.31,45.35,45.29,45.3,22076.0,42.4554,42.4929,42.4367,42.446,22076.0
2023-11-21 13:05:00,45.3,45.31,45.26,45.27,22484.0,42.446,42.4554,42.4086,42.4179,22484.0
2023-11-21 13:10:00,45.27,45.29,45.25,45.26,38483.0,42.4179,42.4367,42.3992,42.4086,38483.0
2023-11-21 13:15:00,45.26,45.26,45.23,45.23,38216.0,42.4086,42.4086,42.3805,42.3805,38216.0
2023-11-21 13:20:00,45.23,45.24,45.16,45.17,77084.0,42.3805,42.3898,42.3149,42.3242,77084.0
2023-11-21 13:25:00,45.17,45.22,45.15,45.19,62468.0,42.3242,42.3711,42.3055,42.343,62468.0
2023-11-21 13:30:00,45.19,45.2,45.15,45.16,64807.0,42.343,42.3523,42.3055,42.3149,64807.0
2023-11-21 13:35:00,45.16,45.18,45.12,45.13,33101.0,42.3149,42.3336,42.2774,42.2868,33101.0
2023-11-21 13:40:00,45.13,45.14,45.06,45.07,78519.0,42.2868,42.2961,42.2212,42.2305,78519.0
2023-11-21 13:45:00,45.07,45.12,45.06,45.12,37304.0,42.2305,42.2774,42.2212,42.2774,37304.0
2023-11-21 13:50:00,45.12,45.17,45.1,45.17,55328.0,42.2774,42.3242,42.2586,42.3242,55328.0
2023-11-21 13:55:00,45.16,45.17,45.1,45.12,41783.0,42.3149,42.3242,42.2586,42.2774,41783.0
2023-11-21 14:00:00,45.12,45.19,45.1,45.15,48970.0,42.2774,42.343,42.2586,42.3055,48970.0
2023-11-21 14:05:00,45.15,45.17,45.09,45.16,33298.0,42.3055,42.3242,42.2493,42.3149,33298.0
2023-11-21 14:10:00,45.16,45.2,45.12,45.2,41921.0,42.3149,42.3523,42.2774,42.3523,41921.0
2023-11-21 14:15:00,45.2,45.21,45.17,45.19,18087.0,42.3523,42.3617,42.3242,42.343,18087.0
2023-11-21 14:20:00,45.18,45.22,45.18,45.21,22360.0,42.3336,42.3711,42.3336,42.3617,22360.0
2023-11-21 14:25:00,45.2,45.28,45.2,45.28,53199.0,42.3523,42.4273,42.3523,42.4273,53199.0
2023-11-21 14:30:00,45.28,45.29,45.22,45.22,24670.0,42.4273,42.4367,42.3711,42.3711,24670.0
2023-11-21 14:35:00,45.23,45.26,45.22,45.23,19066.0,42.3805,42.4086,42.3711,42.3805,19066.0
2023-11-21 14:40:00,45.24,45.26,45.2,45.21,27929.0,42.3898,42.4086,42.3523,42.3617,27929.0
2023-11-21 14:45:00,45.21,45.23,45.18,45.2,24293.0,42.3617,42.3805,42.3336,42.3523,24293.0
2023-11-21 14:50:00,45.21,45.21,45.17,45.19,17877.0,42.3617,42.3617,42.3242,42.343,17877.0
2023-11-21 14:55:00,45.18,45.27,45.16,45.27,28350.0,42.3336,42.4179,42.3149,42.4179,28350.0
2023-11-21 15:00:00,45.26,45.27,45.22,45.22,27766.0,42.4086,42.4179,42.3711,42.3711,27766.0
2023-11-21 15:05:00,45.23,45.26,45.21,45.23,24588.0,42.3805,42.4086,42.3617,42.3805,24588.0
2023-11-21 15:10:00,45.23,45.28,45.22,45.23,30525.0,42.3805,42.4273,42.3711,42.3805,30525.0
2023-11-21 15:15:00,45.23,45.26,45.23,45.23,28618.0,42.3805,42.4086,42.3805,42.3805,28618.0
2023-11-21 15:20:00,45.22,45.22,45.17,45.22,32175.0,42.3711,42.3711,42.3242,42.3711,32175.0
2023-11-21 15:25:00,45.21,45.28,45.19,45.26,36832.0,42.3617,42.4273,42.343,42.4086,36832.0
2023-11-21 15:30:00,45.25,45.27,45.19,45.22,46311.0,42.3992,42.4179,42.343,42.3711,46311.0
2023-11-21 15:35:00,45.21,45.26,45.21,45.26,54837.0,42.3617,42.4086,42.3617,42.4086,54837.0
2023-11-21 15:40:00,45.26,45.28,45.23,45.28,55038.0,42.4086,42.4273,42.3805,42.4273,55038.0
2023-11-21 15:45:00,45.28,45.29,45.25,45.28,72279.0,42.4273,42.4367,42.3992,42.4273,72279.0
2023-11-21 15:50:00,45.29,45.32,45.26,45.29,145320.0,42.4367,42.4648,42.4086,42.4367,145320.0
2023-11-21 15:55:00,45.3,45.31,45.25,45.27,218161.0,42.446,42.4554,42.3992,42.4179,218161.0
2023-11-22 09:30:00,44.05,44.18,43.69,44.05,356003.0,41.2748,41.3966,40.9375,41.2748,356003.0
2023-11-22 09:35:00,44.01,44.31,43.96,44.25,184227.0,41.2373,41.5184,41.1905,41.4622,184227.0
2023-11-22 09:40:00,44.26,44.33,44.16,44.18,114909.0,41.4716,41.5372,41.3779,41.3966,114909.0
2023-11-22 09:45:00,44.19,44.22,44.1,44.21,94913.0,41.406,41.4341,41.3216,41.4247,94913.0
2023-11-22 09:50:00,44.19,44.33,44.18,44.29,115128.0,41.406,41.5372,41.3966,41.4997,115128.0
2023-11-22 09:55:00,44.31,44.38,44.28,44.34,124046.0,41.5184,41.584,41.4903,41.5465,124046.0
2023-11-22 10:00:00,44.32,44.33,44.11,44.23,108490.0,41.5278,41.5372,41.331,41.4435,108490.0
2023-11-22 10:05:00,44.24,44.3,44.22,44.23,71314.0,41.4528,41.509,41.4341,41.4435,71314.0
2023-11-22 10:10:00,44.21,44.31,44.14,44.3,78422.0,41.4247,41.5184,41.3591,41.509,78422.0
2023-11-22 10:15:00,44.29,44.42,44.27,44.39,75994.0,41.4997,41.6215,41.4809,41.5934,75994.0
2023-11-22 10:20:00,44.4,44.48,44.38,44.46,52680.0,41.6027,41.6777,41.584,41.659,52680.0
2023-11-22 10:25:00,44.46,44.53,44.41,44.53,56880.0,41.659,41.7246,41.6121,41.7246,56880.0
2023-11-22 10:30:00,44.52,44.53,44.4,44.48,80637.0,41.7152,41.7246,41.6027,41.6777,80637.0
2023-11-22 10:35:00,44.48,44.49,44.36,44.43,75335.0,41.6777,41.6871,41.5653,41.6309,75335.0
2023-11-22 10:40:00,44.44,44.45,44.34,44.41,106544.0,41.6402,41.6496,41.5465,41.6121,106544.0
2023-11-22 10:45:00,44.41,44.45,44.35,44.42,115610.0,41.6121,41.6496,41.5559,41.6215,115610.0
2023-11-22 10:50:00,44.42,44.43,44.25,44.26,76043.0,41.6215,41.6309,41.4622,41.4716,76043.0
2023-11-22 10:55:00,44.26,44.37,44.23,44.36,87846.0,41.4716,41.5746,41.4435,41.5653,87846.0
2023-11-22 11:00:00,44.37,44.4,44.25,44.32,128481.0,41.5746,41.6027,41.4622,41.5278,128481.0
2023-11-22 11:05:00,44.31,44.36,44.26,44.36,57072.0,41.5184,41.5653,41.4716,41.5653,57072.0
2023-11-22 11:10:00,44.36,44.41,44.34,44.4,87125.0,41.5653,41.6121,41.5465,41.6027,87125.0
2023-11-22 11:15:00,44.4,44.43,44.33,44.42,68776.0,41.6027,41.6309,41.5372,41.6215,68776.0
2023-11-22 11:20:00,44.41,44.45,44.36,44.38,68699.0,41.6121,41.6496,41.5653,41.584,68699.0
2023-11-22 11:25:00,44.39,44.43,44.33,44.42,96265.0,41.5934,41.6309,41.5372,41.6215,96265.0
2023-11-22 11:30:00,44.41,44.45,44.35,44.41,74949.0,41.6121,41.6496,41.5559,41.6121,74949.0
2023-11-22 11:35:00,44.4,44.4,44.32,44.36,118724.0,41.6027,41.6027,41.5278,41.5653,118724.0
2023-11-22 11:40:00,44.37,44.45,44.32,44.45,51408.0,41.5746,41.6496,41.5278,41.6496,51408.0
2023-11-22 11:45:00,44.45,44.51,44.44,44.49,73821.0,41.6496,41.7058,41.6402,41.6871,73821.0
2023-11-22 11:50:00,44.48,44.54,44.46,44.52,50286.0,41.6777,41.7339,41.659,41.7152,50286.0
2023-11-22 11:55:00,44.54,44.6,44.51,44.58,48907.0,41.7339,41.7901,41.7058,41.7714,48907.0
2023-11-22 12:00:00,44.59,44.73,44.59,44.73,47622.0,41.7808,41.912,41.7808,41.912,47622.0
2023-11-22 12:05:00,44.73,44.76,44.66,44.67,49425.0,41.912,41.9401,41.8464,41.8557,49425.0
2023-11-22 12:10:00,44.68,44.79,44.68,44.72,49630.0,41.8651,41.9682,41.8651,41.9026,49630.0
2023-11-22 12:15:00,44.73,44.82,44.72,44.79,33661.0,41.912,41.9963,41.9026,41.9682,33661.0
2023-11-22 12:20:00,44.79,44.86,44.78,44.82,33597.0,41.9682,42.0338,41.9588,41.9963,33597.0
2023-11-22 12:25:00,44.81,44.86,44.77,44.79,58481.0,41.9869,42.0338,41.9494,41.9682,58481.0
2023-11-22 12:30:00,44.78,44.79,44.7,44.73,39733.0,41.9588,41.9682,41.8838,41.912,39733.0
2023-11-22 12:35:00,44.73,44.78,44.7,44.76,30737.0,41.912,41.9588,41.8838,41.9401,30737.0
2023-11-22 12:40:00,44.76,44.77,44.67,44.7,39667.0,41.9401,41.9494,41.8557,41.8838,39667.0
2023-11-22 12:45:00,44.7,44.71,44.64,44.66,36696.0,41.8838,41.8932,41.8276,41.8464,36696.0
2023-11-22 12:50:00,44.66,44.69,44.63,44.66,37938.0,41.8464,41.8745,41.8183,41.8464,37938.0
2023-11-22 12:55:00,44.65,44.75,44.64,44.74,30923.0,41.837,41.9307,41.8276,41.9213,30923.0
2023-11-22 13:00:00,44.74,44.8,44.74,44.78,27869.0,41.9213,41.9775,41.9213,41.9588,27869.0
2023-11-22 13:05:00,44.78,44.8,44.76,44.77,24388.0,41.9588,41.9775,41.9401,41.9494,24388.0
2023-11-22 13:10:00,44.77,44.79,44.73,44.73,48193.0,41.9494,41.9682,41.912,41.912,48193.0
2023-11-22 13:15:00,44.74,44.79,44.72,44.75,54192.0,41.9213,41.9682,41.9026,41.9307,54192.0
2023-11-22 13:20:00,44.75,44.86,44.74,44.83,48353.0,41.9307,42.0338,41.9213,42.0057,48353.0
2023-11-22 13:25:00,44.83,44.83,44.77,44.8,24871.0,42.0057,42.0057,41.9494,41.9775,24871.0
2023-11-22 13:30:00,44.81,44.82,44.76,44.79,34892.0,41.9869,41.9963,41.9401,41.9682,34892.0
2023-11-22 13:35:00,44.79,44.83,44.76,44.82,37962.0,41.9682,42.0057,41.9401,41.9963,37962.0
2023-11-22 13:40:00,44.81,44.85,44.79,44.83,28215.0,41.9869,42.0244,41.9682,42.0057,28215.0
2023-11-22 13:45:00,44.84,44.87,44.83,44.84,34388.0,42.015,42.0431,42.0057,42.015,34388.0
2023-11-22 13:50:00,44.83,44.84,44.78,44.82,26243.0,42.0057,42.015,41.9588,41.9963,26243.0
2023-11-22 13:55:00,44.82,44.86,44.81,44.81,36913.0,41.9963,42.0338,41.9869,41.9869,36913.0
2023-11-22 14:00:00,44.8,44.88,44.8,44.83,44146.0,41.9775,42.0525,41.9775,42.0057,44146.0
2023-11-22 14:05:00,44.83,44.91,44.82,44.88,48516.0,42.0057,42.0806,41.9963,42.0525,48516.0
2023-11-22 14:10:00,44.89,44.92,44.87,44.9,26860.0,42.0619,42.09,42.0431,42.0712,26860.0
2023-11-22 14:15:00,44.91,44.95,44.88,44.89,24198.0,42.0806,42.1181,42.0525,42.0619,24198.0
2023-11-22 14:20:00,44.9,44.95,44.87,44.95,38258.0,42.0712,42.1181,42.0431,42.1181,38258.0
2023-11-22 14:25:00,44.95,45.01,44.95,44.99,28696.0,42.1181,42.1743,42.1181,42.1556,28696.0
2023-11-22 14:30:00,45.0,45.01,44.92,44.93,34816.0,42.1649,42.1743,42.09,42.0994,34816.0
2023-11-22 14:35:00,44.93,44.97,44.92,44.94,28162.0,42.0994,42.1368,42.09,42.1087,28162.0
2023-11-22 14:40:00,44.94,44.97,44.89,44.91,28116.0,42.1087,42.1368,42.0619,42.0806,28116.0
2023-11-22 14:45:00,44.91,44.92,44.86,44.9,48152.0,42.0806,42.09,42.0338,42.0712,48152.0
2023-11-22 14:50:00,44.9,44.97,44.9,44.91,57185.0,42.0712,42.1368,42.0712,42.0806,57185.0
2023-11-22 14:55:00,44.91,44.96,44.9,44.93,25198.0,42.0806,42.1275,42.0712,42.0994,25198.0
2023-11-22 15:00:00,44.92,44.98,44.91,44.97,30076.0,42.09,42.1462,42.0806,42.1368,30076.0
2023-11-22 15:05:00,44.98,45.0,44.94,44.97,51019.0,42.1462,42.1649,42.1087,42.1368,51019.0
2023-11-22 15:10:00,44.96,44.98,44.93,44.96,28957.0,42.1275,42.1462,42.0994,42.1275,28957.0
2023-11-22 15:15:00,44.97,45.05,44.96,45.04,42268.0,42.1368,42.2118,42.1275,42.2024,42268.0
2023-11-22 15:20:00,45.04,45.07,45.01,45.05,49373.0,42.2024,42.2305,42.1743,42.2118,49373.0
2023-11-22 15:25:00,45.05,45.15,45.04,45.14,54300.0,42.2118,42.3055,42.2024,42.2961,54300.0
2023-11-22 15:30:00,45.15,45.17,45.12,45.16,66559.0,42.3055,42.3242,42.2774,42.3149,66559.0
2023-11-22 15:35:00,45.16,45.21,45.15,45.21,82253.0,42.3149,42.3617,42.3055,42.3617,82253.0
2023-11-22 15:40:00,45.21,45.23,45.15,45.15,85113.0,42.3617,42.3805,42.3055,42.3055,85113.0
2023-11-22 15:45:00,45.15,45.19,45.14,45.16,75879.0,42.3055,42.343,42.2961,42.3149,75879.0
2023-11-22 15:50:00,45.15,45.19,45.11,45.14,176901.0,42.3055,42.343,42.268,42.2961,176901.0
2023-11-22 15:55:00,45.15,45.19,45.12,45.14,250716.0,42.3055,42.343,42.2774,42.2961,250716.0
2023-11-24 09:30:00,45.06,45.25,45.0,45.1,189641.0,42.2212,42.3992,42.1649,42.2586,189641.0
2023-11-24 09:35:00,45.09,45.17,44.89,45.16,66352.0,42.2493,42.3242,42.0619,42.3149,66352.0
2023-11-24 09:40:00,45.16,45.4,45.14,45.39,44436.0,42.3149,42.5397,42.2961,42.5304,44436.0
2023-11-24 09:45:00,45.39,45.47,45.35,45.46,75006.0,42.5304,42.6053,42.4929,42.596,75006.0
2023-11-24 09:50:00,45.46,45.55,45.44,45.52,59216.0,42.596,42.6803,42.5772,42.6522,59216.0
2023-11-24 09:55:00,45.52,45.52,45.4,45.46,128747.0,42.6522,42.6522,42.5397,42.596,128747.0
2023-11-24 10:00:00,45.46,45.62,45.46,45.57,150972.0,42.596,42.7459,42.596,42.699,150972.0
2023-11-24 10:05:00,45.56,45.57,45.47,45.48,36322.0,42.6897,42.699,42.6053,42.6147,36322.0
2023-11-24 10:10:00,45.48,45.48,45.32,45.34,63808.0,42.6147,42.6147,42.4648,42.4835,63808.0
2023-11-24 10:15:00,45.36,45.37,45.22,45.22,41303.0,42.5023,42.5116,42.3711,42.3711,41303.0
2023-11-24 10:20:00,45.22,45.31,45.21,45.3,42270.0,42.3711,42.4554,42.3617,42.446,42270.0
2023-11-24 10:25:00,45.32,45.38,45.31,45.33,83596.0,42.4648,42.521,42.4554,42.4742,83596.0
2023-11-24 10:30:00,45.33,45.45,45.3,45.4,103029.0,42.4742,42.5866,42.446,42.5397,103029.0
2023-11-24 10:35:00,45.4,45.49,45.39,45.48,39852.0,42.5397,42.6241,42.5304,42.6147,39852.0
2023-11-24 10:40:00,45.47,45.54,45.44,45.5,38692.0,42.6053,42.6709,42.5772,42.6334,38692.0
2023-11-24 10:45:00,45.51,45.56,45.45,45.54,43913.0,42.6428,42.6897,42.5866,42.6709,43913.0
2023-11-24 10:50:00,45.55,45.55,45.49,45.51,31177.0,42.6803,42.6803,42.6241,42.6428,31177.0
2023-11-24 10:55:00,45.52,45.58,45.51,45.56,45244.0,42.6522,42.7084,42.6428,42.6897,45244.0
2023-11-24 11:00:00,45.56,45.6,45.52,45.58,130062.0,42.6897,42.7271,42.6522,42.7084,130062.0
2023-11-24 11:05:00,45.57,45.58,45.49,45.49,44296.0,42.699,42.7084,42.6241,42.6241,44296.0
2023-11-24 11:10:00,45.49,45.55,45.48,45.5,52704.0,42.6241,42.6803,42.6147,42.6334,52704.0
2023-11-24 11:15:00,45.49,45.56,45.48,45.55,37287.0,42.6241,42.6897,42.6147,42.6803,37287.0
2023-11-24 11:20:00,45.56,45.57,45.5,45.51,31863.0,42.6897,42.699,42.6334,42.6428,31863.0
2023-11-24 11:25:00,45.52,45.56,45.47,45.53,69354.0,42.6522,42.6897,42.6053,42.6616,69354.0
2023-11-24 11:30:00,45.53,45.57,45.5,45.51,36595.0,42.6616,42.699,42.6334,42.6428,36595.0
2023-11-24 11:35:00,45.5,45.5,45.44,45.48,44303.0,42.6334,42.6334,42.5772,42.6147,44303.0
2023-11-24 11:40:00,45.48,45.5,45.46,45.46,32533.0,42.6147,42.6334,42.596,42.596,32533.0
2023-11-24 11:45:00,45.46,45.51,45.46,45.51,38530.0,42.596,42.6428,42.596,42.6428,38530.0
2023-11-24 11:50:00,45.52,45.55,45.45,45.45,31934.0,42.6522,42.6803,42.5866,42.5866,31934.0
2023-11-24 11:55:00,45.45,45.45,45.39,45.4,46277.0,42.5866,42.5866,42.5304,42.5397,46277.0
2023-11-24 12:00:00,45.4,45.5,45.39,45.44,95147.0,42.5397,42.6334,42.5304,42.5772,95147.0
2023-11-24 12:05:00,45.45,45.47,45.42,45.45,24273.0,42.5866,42.6053,42.5585,42.5866,24273.0
2023-11-24 12:10:00,45.45,45.48,45.42,45.45,36967.0,42.5866,42.6147,42.5585,42.5866,36967.0
2023-11-24 12:15:00,45.44,45.47,45.42,45.47,22104.0,42.5772,42.6053,42.5585,42.6053,22104.0
2023-11-24 12:20:00,45.47,45.48,45.39,45.41,29253.0,42.6053,42.6147,42.5304,42.5491,29253.0
2023-11-24 12:25:00,45.41,45.44,45.39,45.4,36450.0,42.5491,42.5772,42.5304,42.5397,36450.0
2023-11-24 12:30:00,45.39,45.42,45.36,45.39,66250.0,42.5304,42.5585,42.5023,42.5304,66250.0
2023-11-24 12:35:00,45.39,45.4,45.25,45.28,293531.0,42.5304,42.5397,42.3992,42.4273,293531.0
2023-11-24 12:40:00,45.27,45.3,45.21,45.22,54930.0,42.4179,42.446,42.3617,42.3711,54930.0
2023-11-24 12:45:00,45.21,45.28,45.19,45.25,55267.0,42.3617,42.4273,42.343,42.3992,55267.0
2023-11-24 12:50:00,45.25,45.33,45.23,45.25,124710.0,42.3992,42.4742,42.3805,42.3992,124710.0
2023-11-24 12:55:00,45.25,45.36,45.24,45.33,135866.0,42.3992,42.5023,42.3898,42.4742,135866.0
2023-11-27 09:30:00,44.98,45.03,44.66,44.81,147192.0,42.1462,42.1931,41.8464,41.9869,147192.0
2023-11-27 09:35:00,44.82,44.9,44.75,44.8,106285.0,41.9963,42.0712,41.9307,41.9775,106285.0
2023-11-27 09:40:00,44.8,44.81,44.61,44.66,112133.0,41.9775,41.9869,41.7995,41.8464,112133.0
2023-11-27 09:45:00,44.66,44.95,44.66,44.84,59863.0,41.8464,42.1181,41.8464,42.015,59863.0
2023-11-27 09:50:00,44.84,44.89,44.74,44.81,54203.0,42.015,42.0619,41.9213,41.9869,54203.0
2023-11-27 09:55:00,44.81,44.95,44.81,44.82,49394.0,41.9869,42.1181,41.9869,41.9963,49394.0
2023-11-27 10:00:00,44.82,44.93,44.82,44.93,48164.0,41.9963,42.0994,41.9963,42.0994,48164.0
2023-11-27 10:05:00,44.93,45.02,44.87,44.87,77348.0,42.0994,42.1837,42.0431,42.0431,77348.0
2023-11-27 10:10:00,44.87,44.92,44.79,44.84,71798.0,42.0431,42.09,41.9682,42.015,71798.0
2023-11-27 10:15:00,44.83,44.9,44.81,44.82,30541.0,42.0057,42.0712,41.9869,41.9963,30541.0
2023-11-27 10:20:00,44.82,44.92,44.82,44.85,53392.0,41.9963,42.09,41.9963,42.0244,53392.0
2023-11-27 10:25:00,44.84,44.94,44.84,44.92,37136.0,42.015,42.1087,42.015,42.09,37136.0
2023-11-27 10:30:00,44.93,44.93,44.87,44.9,138075.0,42.0994,42.0994,42.0431,42.0712,138075.0
2023-11-27 10:35:00,44.9,45.02,44.87,44.93,88865.0,42.0712,42.1837,42.0431,42.0994,88865.0
2023-11-27 10:40:00,44.94,44.98,44.92,44.95,40597.0,42.1087,42.1462,42.09,42.1181,40597.0
2023-11-27 10:45:00,44.94,44.94,44.84,44.84,47382.0,42.1087,42.1087,42.015,42.015,47382.0
2023-11-27 10:50:00,44.85,44.86,44.79,44.8,54806.0,42.0244,42.0338,41.9682,41.9775,54806.0
2023-11-27 10:55:00,44.8,44.83,44.73,44.75,49466.0,41.9775,42.0057,41.912,41.9307,49466.0
2023-11-27 11:00:00,44.75,44.78,44.69,44.76,80734.0,41.9307,41.9588,41.8745,41.9401,80734.0
2023-11-27 11:05:00,44.77,44.79,44.71,44.72,53057.0,41.9494,41.9682,41.8932,41.9026,53057.0
2023-11-27 11:10:00,44.72,44.74,44.67,44.69,46726.0,41.9026,41.9213,41.8557,41.8745,46726.0
2023-11-27 11:15:00,44.7,44.71,44.66,44.67,61457.0,41.8838,41.8932,41.8464,41.8557,61457.0
2023-11-27 11:20:00,44.67,44.72,44.66,44.71,37643.0,41.8557,41.9026,41.8464,41.8932,37643.0
2023-11-27 11:25:00,44.72,44.76,44.7,44.74,60073.0,41.9026,41.9401,41.8838,41.9213,60073.0
2023-11-27 11:30:00,44.75,44.78,44.7,44.71,34491.0,41.9307,41.9588,41.8838,41.8932,34491.0
2023-11-27 11:35:00,44.71,44.71,44.63,44.69,59808.0,41.8932,41.8932,41.8183,41.8745,59808.0
2023-11-27 11:40:00,44.7,44.7,44.63,44.68,52485.0,41.8838,41.8838,41.8183,41.8651,52485.0
2023-11-27 11:45:00,44.69,44.7,44.61,44.63,63305.0,41.8745,41.8838,41.7995,41.8183,63305.0
2023-11-27 11:50:00,44.63,44.66,44.58,44.58,79056.0,41.8183,41.8464,41.7714,41.7714,79056.0
2023-11-27 11:55:00,44.59,44.71,44.58,44.68,38606.0,41.7808,41.8932,41.7714,41.8651,38606.0
2023-11-27 12:00:00,44.69,44.72,44.64,44.69,57558.0,41.8745,41.9026,41.8276,41.8745,57558.0
2023-11-27 12:05:00,44.68,44.7,44.66,44.66,34046.0,41.8651,41.8838,41.8464,41.8464,34046.0
2023-11-27 12:10:00,44.66,44.67,44.61,44.62,21019.0,41.8464,41.8557,41.7995,41.8089,21019.0
2023-11-27 12:15:00,44.61,44.63,44.57,44.6,57709.0,41.7995,41.8183,41.762,41.7901,57709.0
2023-11-27 12:20:00,44.6,44.61,44.54,44.55,43272.0,41.7901,41.7995,41.7339,41.7433,43272.0
2023-11-27 12:25:00,44.55,44.55,44.48,44.5,92117.0,41.7433,41.7433,41.6777,41.6964,92117.0
2023-11-27 12:30:00,44.49,44.55,44.46,44.52,73546.0,41.6871,41.7433,41.659,41.7152,73546.0
2023-11-27 12:35:00,44.52,44.56,44.49,44.52,61465.0,41.7152,41.7527,41.6871,41.7152,61465.0
2023-11-27 12:40:00,44.51,44.52,44.45,44.46,41438.0,41.7058,41.7152,41.6496,41.659,41438.0
2023-11-27 12:45:00,44.46,44.49,44.4,44.41,50454.0,41.659,41.6871,41.6027,41.6121,50454.0
2023-11-27 12:50:00,44.4,44.4,44.35,44.37,87226.0,41.6027,41.6027,41.5559,41.5746,87226.0
2023-11-27 12:55:00,44.39,44.47,44.37,44.47,39129.0,41.5934,41.6683,41.5746,41.6683,39129.0
2023-11-27 13:00:00,44.46,44.5,44.45,44.5,38688.0,41.659,41.6964,41.6496,41.6964,38688.0
2023-11-27 13:05:00,44.5,44.56,44.48,44.55,18820.0,41.6964,41.7527,41.6777,41.7433,18820.0
2023-11-27 13:10:00,44.55,44.61,44.55,44.6,76238.0,41.7433,41.7995,41.7433,41.7901,76238.0
2023-11-27 13:15:00,44.6,44.63,44.57,44.62,32600.0,41.7901,41.8183,41.762,41.8089,32600.0
2023-11-27 13:20:00,44.62,44.64,44.6,44.61,27800.0,41.8089,41.8276,41.7901,41.7995,27800.0
2023-11-27 13:25:00,44.61,44.62,44.56,44.59,34388.0,41.7995,41.8089,41.7527,41.7808,34388.0
2023-11-27 13:30:00,44.58,44.62,44.57,44.62,43865.0,41.7714,41.8089,41.762,41.8089,43865.0
2023-11-27 13:35:00,44.62,44.63,44.57,44.59,52136.0,41.8089,41.8183,41.762,41.7808,52136.0
2023-11-27 13:40:00,44.58,44.58,44.52,44.55,37049.0,41.7714,41.7714,41.7152,41.7433,37049.0
2023-11-27 13:45:00,44.55,44.56,44.51,44.52,35722.0,41.7433,41.7527,41.7058,41.7152,35722.0
2023-11-27 13:50:00,44.52,44.57,44.49,44.57,80206.0,41.7152,41.762,41.6871,41.762,80206.0
2023-11-27 13:55:00,44.58,44.6,44.55,44.59,53180.0,41.7714,41.7901,41.7433,41.7808,53180.0
2023-11-27 14:00:00,44.59,44.65,44.56,44.64,75865.0,41.7808,41.837,41.7527,41.8276,75865.0
2023-11-27 14:05:00,44.63,44.67,44.62,44.66,47221.0,41.8183,41.8557,41.8089,41.8464,47221.0
2023-11-27 14:10:00,44.66,44.71,44.65,44.68,62003.0,41.8464,41.8932,41.837,41.8651,62003.0
2023-11-27 14:15:00,44.67,44.73,44.66,44.67,45571.0,41.8557,41.912,41.8464,41.8557,45571.0
2023-11-27 14:20:00,44.66,44.72,44.66,44.72,24594.0,41.8464,41.9026,41.8464,41.9026,24594.0
2023-11-27 14:25:00,44.72,44.73,44.65,44.66,27732.0,41.9026,41.912,41.837,41.8464,27732.0
2023-11-27 14:30:00,44.66,44.67,44.63,44.64,22336.0,41.8464,41.8557,41.8183,41.8276,22336.0
2023-11-27 14:35:00,44.63,44.72,44.62,44.71,40059.0,41.8183,41.9026,41.8089,41.8932,40059.0
2023-11-27 14:40:00,44.7,44.71,44.65,44.71,51396.0,41.8838,41.8932,41.837,41.8932,51396.0
2023-11-27 14:45:00,44.71,44.72,44.65,44.66,63320.0,41.8932,41.9026,41.837,41.8464,63320.0
2023-11-27 14:50:00,44.66,44.69,44.64,44.65,75207.0,41.8464,41.8745,41.8276,41.837,75207.0
2023-11-27 14:55:00,44.66,44.68,44.65,44.66,36630.0,41.8464,41.8651,41.837,41.8464,36630.0
2023-11-27 15:00:00,44.66,44.69,44.63,44.68,46672.0,41.8464,41.8745,41.8183,41.8651,46672.0
2023-11-27 15:05:00,44.68,44.68,44.62,44.64,35848.0,41.8651,41.8651,41.8089,41.8276,35848.0
2023-11-27 15:10:00,44.65,44.68,44.62,44.68,29412.0,41.837,41.8651,41.8089,41.8651,29412.0
2023-11-27 15:15:00,44.68,44.71,44.64,44.7,56188.0,41.8651,41.8932,41.8276,41.8838,56188.0
2023-11-27 15:20:00,44.7,44.71,44.66,44.69,40109.0,41.8838,41.8932,41.8464,41.8745,40109.0
2023-11-27 15:25:00,44.69,44.7,44.66,44.7,58955.0,41.8745,41.8838,41.8464,41.8838,58955.0
2023-11-27 15:30:00,44.7,44.75,44.67,44.75,88093.0,41.8838,41.9307,41.8557,41.9307,88093.0
2023-11-27 15:35:00,44.75,44.82,44.64,44.81,238070.0,41.9307,41.9963,41.8276,41.9869,238070.0
2023-11-27 15:40:00,44.82,44.83,44.76,44.83,70725.0,41.9963,42.0057,41.9401,42.0057,70725.0
2023-11-27 15:45:00,44.83,44.87,44.77,44.78,112500.0,42.0057,42.0431,41.9494,41.9588,112500.0
2023-11-27 15:50:00,44.77,44.91,44.73,44.91,145904.0,41.9494,42.0806,41.912,42.0806,145904.0
2023-11-27 15:55:00,44.9,44.95,44.85,44.93,580781.0,42.0712,42.1181,42.0244,42.0994,580781.0
2023-11-28 09:30:00,45.12,45.17,44.72,44.75,172363.0,42.2774,42.3242,41.9026,41.9307,172363.0
2023-11-28 09:35:00,44.75,44.87,44.73,44.8,64530.0,41.9307,42.0431,41.912,41.9775,64530.0
2023-11-28 09:40:00,44.79,44.88,44.78,44.86,64013.0,41.9682,42.0525,41.9588,42.0338,64013.0
2023-11-28 09:45:00,44.87,45.01,44.86,44.92,92633.0,42.0431,42.1743,42.0338,42.09,92633.0
2023-11-28 09:50:00,44.91,44.96,44.84,44.93,76482.0,42.0806,42.1275,42.015,42.0994,76482.0
2023-11-28 09:55:00,44.93,44.99,44.89,44.98,45594.0,42.0994,42.1556,42.0619,42.1462,45594.0
2023-11-28 10:00:00,44.98,45.08,44.97,45.03,65279.0,42.1462,42.2399,42.1368,42.1931,65279.0
2023-11-28 10:05:00,45.02,45.06,44.95,44.95,58726.0,42.1837,42.2212,42.1181,42.1181,58726.0
2023-11-28 10:10:00,44.95,44.95,44.84,44.84,45615.0,42.1181,42.1181,42.015,42.015,45615.0
2023-11-28 10:15:00,44.84,44.95,44.84,44.95,42190.0,42.015,42.1181,42.015,42.1181,42190.0
2023-11-28 10:20:00,44.95,44.98,44.88,44.92,26345.0,42.1181,42.1462,42.0525,42.09,26345.0
2023-11-28 10:25:00,44.93,45.03,44.92,45.01,36292.0,42.0994,42.1931,42.09,42.1743,36292.0
2023-11-28 10:30:00,45.01,45.1,44.98,45.04,38147.0,42.1743,42.2586,42.1462,42.2024,38147.0
2023-11-28 10:35:00,45.04,45.1,45.01,45.07,36200.0,42.2024,42.2586,42.1743,42.2305,36200.0
2023-11-28 10:40:00,45.07,45.18,45.05,45.15,84411.0,42.2305,42.3336,42.2118,42.3055,84411.0
2023-11-28 10:45:00,45.15,45.17,45.12,45.14,67325.0,42.3055,42.3242,42.2774,42.2961,67325.0
2023-11-28 10:50:00,45.13,45.3,45.12,45.27,75832.0,42.2868,42.446,42.2774,42.4179,75832.0
2023-11-28 10:55:00,45.27,45.37,45.26,45.35,97758.0,42.4179,42.5116,42.4086,42.4929,97758.0
2023-11-28 11:00:00,45.34,45.38,45.3,45.31,44575.0,42.4835,42.521,42.446,42.4554,44575.0
2023-11-28 11:05:00,45.31,45.37,45.29,45.35,36143.0,42.4554,42.5116,42.4367,42.4929,36143.0
2023-11-28 11:10:00,45.35,45.38,45.32,45.33,43433.0,42.4929,42.521,42.4648,42.4742,43433.0
2023-11-28 11:15:00,45.32,45.37,45.3,45.33,55729.0,42.4648,42.5116,42.446,42.4742,55729.0
2023-11-28 11:20:00,45.33,45.39,45.31,45.38,41278.0,42.4742,42.5304,42.4554,42.521,41278.0
2023-11-28 11:25:00,45.38,45.38,45.28,45.32,35013.0,42.521,42.521,42.4273,42.4648,35013.0
2023-11-28 11:30:00,45.31,45.36,45.3,45.33,64820.0,42.4554,42.5023,42.446,42.4742,64820.0
2023-11-28 11:35:00,45.33,45.38,45.3,45.36,48409.0,42.4742,42.521,42.446,42.5023,48409.0
2023-11-28 11:40:00,45.35,45.4,45.35,45.38,35095.0,42.4929,42.5397,42.4929,42.521,35095.0
2023-11-28 11:45:00,45.38,45.42,45.34,45.38,68374.0,42.521,42.5585,42.4835,42.521,68374.0
2023-11-28 11:50:00,45.39,45.39,45.32,45.36,24070.0,42.5304,42.5304,42.4648,42.5023,24070.0
2023-11-28 11:55:00,45.36,45.37,45.29,45.31,44305.0,42.5023,42.5116,42.4367,42.4554,44305.0
2023-11-28 12:00:00,45.31,45.33,45.29,45.3,22805.0,42.4554,42.4742,42.4367,42.446,22805.0
2023-11-28 12:05:00,45.31,45.33,45.28,45.31,21833.0,42.4554,42.4742,42.4273,42.4554,21833.0
2023-11-28 12:10:00,45.3,45.37,45.3,45.34,26009.0,42.446,42.5116,42.446,42.4835,26009.0
2023-11-28 12:15:00,45.34,45.35,45.23,45.25,53827.0,42.4835,42.4929,42.3805,42.3992,53827.0
2023-11-28 12:20:00,45.25,45.27,45.22,45.24,28558.0,42.3992,42.4179,42.3711,42.3898,28558.0
2023-11-28 12:25:00,45.24,45.25,45.14,45.15,30050.0,42.3898,42.3992,42.2961,42.3055,30050.0
2023-11-28 12:30:00,45.16,45.19,45.12,45.15,28071.0,42.3149,42.343,42.2774,42.3055,28071.0
2023-11-28 12:35:00,45.14,45.18,45.11,45.15,46097.0,42.2961,42.3336,42.268,42.3055,46097.0
2023-11-28 12:40:00,45.16,45.16,45.11,45.14,52364.0,42.3149,42.3149,42.268,42.2961,52364.0
2023-11-28 12:45:00,45.14,45.14,45.1,45.11,36445.0,42.2961,42.2961,42.2586,42.268,36445.0
2023-11-28 12:50:00,45.11,45.14,45.08,45.13,41387.0,42.268,42.2961,42.2399,42.2868,41387.0
2023-11-28 12:55:00,45.13,45.13,45.08,45.1,21746.0,42.2868,42.2868,42.2399,42.2586,21746.0
2023-11-28 13:00:00,45.11,45.11,44.99,45.04,52827.0,42.268,42.268,42.1556,42.2024,52827.0
2023-11-28 13:05:00,45.05,45.08,44.97,44.99,64975.0,42.2118,42.2399,42.1368,42.1556,64975.0
2023-11-28 13:10:00,44.99,45.01,44.94,44.95,39670.0,42.1556,42.1743,42.1087,42.1181,39670.0
2023-11-28 13:15:00,44.96,44.98,44.93,44.94,26211.0,42.1275,42.1462,42.0994,42.1087,26211.0
2023-11-28 13:20:00,44.95,44.96,44.92,44.94,22950.0,42.1181,42.1275,42.09,42.1087,22950.0
2023-11-28 13:25:00,44.94,44.97,44.91,44.91,48530.0,42.1087,42.1368,42.0806,42.0806,48530.0
2023-11-28 13:30:00,44.92,44.93,44.89,44.91,37468.0,42.09,42.0994,42.0619,42.0806,37468.0
2023-11-28 13:35:00,44.91,44.91,44.88,44.88,37786.0,42.0806,42.0806,42.0525,42.0525,37786.0
2023-11-28 13:40:00,44.88,44.88,44.83,44.86,91871.0,42.0525,42.0525,42.0057,42.0338,91871.0
2023-11-28 13:45:00,44.85,44.92,44.85,44.88,45437.0,42.0244,42.09,42.0244,42.0525,45437.0
2023-11-28 13:50:00,44.87,44.93,44.86,44.93,85609.0,42.0431,42.0994,42.0338,42.0994,85609.0
2023-11-28 13:55:00,44.92,44.93,44.86,44.9,44967.0,42.09,42.0994,42.0338,42.0712,44967.0
2023-11-28 14:00:00,44.9,44.91,44.87,44.88,33188.0,42.0712,42.0806,42.0431,42.0525,33188.0
2023-11-28 14:05:00,44.88,44.9,44.85,44.88,35288.0,42.0525,42.0712,42.0244,42.0525,35288.0
2023-11-28 14:10:00,44.88,44.93,44.87,44.91,73454.0,42.0525,42.0994,42.0431,42.0806,73454.0
2023-11-28 14:15:00,44.9,44.93,44.84,44.86,90565.0,42.0712,42.0994,42.015,42.0338,90565.0
2023-11-28 14:20:00,44.86,44.88,44.79,44.81,43945.0,42.0338,42.0525,41.9682,41.9869,43945.0
2023-11-28 14:25:00,44.8,44.82,44.76,44.8,52830.0,41.9775,41.9963,41.9401,41.9775,52830.0
2023-11-28 14:30:00,44.79,44.81,44.77,44.81,36205.0,41.9682,41.9869,41.9494,41.9869,36205.0
2023-11-28 14:35:00,44.8,44.83,44.79,44.81,37044.0,41.9775,42.0057,41.9682,41.9869,37044.0
2023-11-28 14:40:00,44.82,44.83,44.79,44.8,39540.0,41.9963,42.0057,41.9682,41.9775,39540.0
2023-11-28 14:45:00,44.8,44.81,44.77,44.78,35188.0,41.9775,41.9869,41.9494,41.9588,35188.0
2023-11-28 14:50:00,44.78,44.82,44.77,44.82,33514.0,41.9588,41.9963,41.9494,41.9963,33514.0
2023-11-28 14:55:00,44.82,44.87,44.81,44.86,24859.0,41.9963,42.0431,41.9869,42.0338,24859.0
2023-11-28 15:00:00,44.86,44.93,44.85,44.93,55174.0,42.0338,42.0994,42.0244,42.0994,55174.0
2023-11-28 15:05:00,44.93,44.94,44.85,44.86,118047.0,42.0994,42.1087,42.0244,42.0338,118047.0
2023-11-28 15:10:00,44.87,44.88,44.82,44.83,34594.0,42.0431,42.0525,41.9963,42.0057,34594.0
2023-11-28 15:15:00,44.83,44.87,44.82,44.84,35294.0,42.0057,42.0431,41.9963,42.015,35294.0
2023-11-28 15:20:00,44.84,44.88,44.81,44.86,64410.0,42.015,42.0525,41.9869,42.0338,64410.0
2023-11-28 15:25:00,44.85,44.87,44.82,44.85,45320.0,42.0244,42.0431,41.9963,42.0244,45320.0
2023-11-28 15:30:00,44.85,44.87,44.8,44.84,56575.0,42.0244,42.0431,41.9775,42.015,56575.0
2023-11-28 15:35:00,44.84,44.88,44.81,44.86,58110.0,42.015,42.0525,41.9869,42.0338,58110.0
2023-11-28 15:40:00,44.87,44.88,44.81,44.84,106932.0,42.0431,42.0525,41.9869,42.015,106932.0
2023-11-28 15:45:00,44.84,44.87,44.81,44.84,135632.0,42.015,42.0431,41.9869,42.015,135632.0
2023-11-28 15:50:00,44.84,44.88,44.81,44.84,197734.0,42.015,42.0525,41.9869,42.015,197734.0
2023-11-28 15:55:00,44.84,44.86,44.8,44.81,234230.0,42.015,42.0338,41.9775,41.9869,234230.0
2023-11-29 09:30:00,45.05,45.15,44.95,44.98,183272.0,42.2118,42.3055,42.1181,42.1462,183272.0
2023-11-29 09:35:00,45.0,45.05,44.86,45.04,96523.0,42.1649,42.2118,42.0338,42.2024,96523.0
2023-11-29 09:40:00,45.04,45.12,44.86,44.92,130222.0,42.2024,42.2774,42.0338,42.09,130222.0
2023-11-29 09:45:00,44.92,44.99,44.9,44.98,48589.0,42.09,42.1556,42.0712,42.1462,48589.0
2023-11-29 09:50:00,44.98,45.0,44.9,44.97,62491.0,42.1462,42.1649,42.0712,42.1368,62491.0
2023-11-29 09:55:00,44.98,45.05,44.97,45.0,107645.0,42.1462,42.2118,42.1368,42.1649,107645.0
2023-11-29 10:00:00,45.01,45.06,44.94,45.06,80127.0,42.1743,42.2212,42.1087,42.2212,80127.0
2023-11-29 10:05:00,45.05,45.09,44.97,44.99,147643.0,42.2118,42.2493,42.1368,42.1556,147643.0
2023-11-29 10:10:00,44.98,45.02,44.93,44.94,51437.0,42.1462,42.1837,42.0994,42.1087,51437.0
2023-11-29 10:15:00,44.96,44.99,44.81,44.82,111780.0,42.1275,42.1556,41.9869,41.9963,111780.0
2023-11-29 10:20:00,44.81,44.83,44.65,44.66,86598.0,41.9869,42.0057,41.837,41.8464,86598.0
2023-11-29 10:25:00,44.66,44.83,44.64,44.82,55859.0,41.8464,42.0057,41.8276,41.9963,55859.0
2023-11-29 10:30:00,44.82,44.85,44.65,44.71,78013.0,41.9963,42.0244,41.837,41.8932,78013.0
2023-11-29 10:35:00,44.71,44.75,44.65,44.7,70843.0,41.8932,41.9307,41.837,41.8838,70843.0
2023-11-29 10:40:00,44.7,44.79,44.64,44.79,78561.0,41.8838,41.9682,41.8276,41.9682,78561.0
2023-11-29 10:45:00,44.78,44.81,44.74,44.78,38387.0,41.9588,41.9869,41.9213,41.9588,38387.0
2023-11-29 10:50:00,44.79,44.89,44.78,44.84,65322.0,41.9682,42.0619,41.9588,42.015,65322.0
2023-11-29 10:55:00,44.85,44.92,44.79,44.89,92229.0,42.0244,42.09,41.9682,42.0619,92229.0
2023-11-29 11:00:00,44.88,45.0,44.86,44.97,66056.0,42.0525,42.1649,42.0338,42.1368,66056.0
2023-11-29 11:05:00,44.97,45.01,44.85,45.01,56537.0,42.1368,42.1743,42.0244,42.1743,56537.0
2023-11-29 11:10:00,45.0,45.02,44.93,44.95,56035.0,42.1649,42.1837,42.0994,42.1181,56035.0
2023-11-29 11:15:00,44.94,44.98,44.92,44.97,43967.0,42.1087,42.1462,42.09,42.1368,43967.0
2023-11-29 11:20:00,44.97,45.01,44.93,44.97,67069.0,42.1368,42.1743,42.0994,42.1368,67069.0
2023-11-29 11:25:00,44.97,45.0,44.85,44.86,56602.0,42.1368,42.1649,42.0244,42.0338,56602.0
2023-11-29 11:30:00,44.86,44.9,44.8,44.82,82906.0,42.0338,42.0712,41.9775,41.9963,82906.0
2023-11-29 11:35:00,44.82,44.94,44.81,44.89,31150.0,41.9963,42.1087,41.9869,42.0619,31150.0
2023-11-29 11:40:00,44.9,44.91,44.86,44.88,57012.0,42.0712,42.0806,42.0338,42.0525,57012.0
2023-11-29 11:45:00,44.88,44.94,44.87,44.93,53820.0,42.0525,42.1087,42.0431,42.0994,53820.0
2023-11-29 11:50:00,44.93,45.0,44.91,44.98,55729.0,42.0994,42.1649,42.0806,42.1462,55729.0
2023-11-29 11:55:00,44.98,45.01,44.9,44.93,65834.0,42.1462,42.1743,42.0712,42.0994,65834.0
2023-11-29 12:00:00,44.93,44.96,44.88,44.96,40120.0,42.0994,42.1275,42.0525,42.1275,40120.0
2023-11-29 12:05:00,44.96,45.04,44.95,45.03,48868.0,42.1275,42.2024,42.1181,42.1931,48868.0
2023-11-29 12:10:00,45.04,45.06,45.02,45.03,52098.0,42.2024,42.2212,42.1837,42.1931,52098.0
2023-11-29 12:15:00,45.02,45.02,44.95,44.98,32242.0,42.1837,42.1837,42.1181,42.1462,32242.0
2023-11-29 12:20:00,44.97,45.02,44.97,44.99,35354.0,42.1368,42.1837,42.1368,42.1556,35354.0
2023-11-29 12:25:00,44.98,45.02,44.95,44.96,42359.0,42.1462,42.1837,42.1181,42.1275,42359.0
2023-11-29 12:30:00,44.95,44.96,44.93,44.94,26476.0,42.1181,42.1275,42.0994,42.1087,26476.0
2023-11-29 12:35:00,44.93,44.94,44.9,44.9,25965.0,42.0994,42.1087,42.0712,42.0712,25965.0
2023-11-29 12:40:00,44.91,45.01,44.89,44.96,111929.0,42.0806,42.1743,42.0619,42.1275,111929.0
2023-11-29 12:45:00,44.96,45.04,44.94,44.94,73921.0,42.1275,42.2024,42.1087,42.1087,73921.0
2023-11-29 12:50:00,44.94,44.98,44.86,44.98,63977.0,42.1087,42.1462,42.0338,42.1462,63977.0
2023-11-29 12:55:00,44.98,45.03,44.98,44.99,50575.0,42.1462,42.1931,42.1462,42.1556,50575.0
2023-11-29 13:00:00,44.99,45.01,44.93,44.96,26617.0,42.1556,42.1743,42.0994,42.1275,26617.0
2023-11-29 13:05:00,44.96,44.98,44.95,44.97,20987.0,42.1275,42.1462,42.1181,42.1368,20987.0
2023-11-29 13:10:00,44.98,45.03,44.95,44.99,141442.0,42.1462,42.1931,42.1181,42.1556,141442.0
2023-11-29 13:15:00,45.0,45.02,44.95,44.99,62992.0,42.1649,42.1837,42.1181,42.1556,62992.0
2023-11-29 13:20:00,44.99,44.99,44.91,44.95,42754.0,42.1556,42.1556,42.0806,42.1181,42754.0
2023-11-29 13:25:00,44.95,45.0,44.93,44.98,86354.0,42.1181,42.1649,42.0994,42.1462,86354.0
2023-11-29 13:30:00,44.97,45.0,44.96,44.98,66381.0,42.1368,42.1649,42.1275,42.1462,66381.0
2023-11-29 13:35:00,44.98,45.09,44.97,45.08,63135.0,42.1462,42.2493,42.1368,42.2399,63135.0
2023-11-29 13:40:00,45.09,45.1,45.06,45.09,57280.0,42.2493,42.2586,42.2212,42.2493,57280.0
2023-11-29 13:45:00,45.09,45.1,45.06,45.09,45716.0,42.2493,42.2586,42.2212,42.2493,45716.0
2023-11-29 13:50:00,45.09,45.15,45.08,45.14,27000.0,42.2493,42.3055,42.2399,42.2961,27000.0
2023-11-29 13:55:00,45.15,45.15,45.12,45.12,22644.0,42.3055,42.3055,42.2774,42.2774,22644.0
2023-11-29 14:00:00,45.13,45.16,45.09,45.11,49313.0,42.2868,42.3149,42.2493,42.268,49313.0
2023-11-29 14:05:00,45.11,45.21,45.11,45.14,40716.0,42.268,42.3617,42.268,42.2961,40716.0
2023-11-29 14:10:00,45.15,45.16,45.12,45.12,38714.0,42.3055,42.3149,42.2774,42.2774,38714.0
2023-11-29 14:15:00,45.13,45.19,45.12,45.16,34755.0,42.2868,42.343,42.2774,42.3149,34755.0
2023-11-29 14:20:00,45.17,45.17,45.12,45.14,24586.0,42.3242,42.3242,42.2774,42.2961,24586.0
2023-11-29 14:25:00,45.13,45.18,45.13,45.17,41884.0,42.2868,42.3336,42.2868,42.3242,41884.0
2023-11-29 14:30:00,45.16,45.17,45.11,45.14,25200.0,42.3149,42.3242,42.268,42.2961,25200.0
2023-11-29 14:35:00,45.13,45.15,45.05,45.07,37700.0,42.2868,42.3055,42.2118,42.2305,37700.0
2023-11-29 14:40:00,45.06,45.09,45.05,45.08,22003.0,42.2212,42.2493,42.2118,42.2399,22003.0
2023-11-29 14:45:00,45.07,45.1,45.05,45.05,23515.0,42.2305,42.2586,42.2118,42.2118,23515.0
2023-11-29 14:50:00,45.05,45.07,45.02,45.06,24014.0,42.2118,42.2305,42.1837,42.2212,24014.0
2023-11-29 14:55:00,45.05,45.05,45.01,45.05,30190.0,42.2118,42.2118,42.1743,42.2118,30190.0
2023-11-29 15:00:00,45.04,45.04,45.0,45.01,41265.0,42.2024,42.2024,42.1649,42.1743,41265.0
2023-11-29 15:05:00,45.01,45.02,44.97,45.0,47534.0,42.1743,42.1837,42.1368,42.1649,47534.0
2023-11-29 15:10:00,45.0,45.01,44.89,44.89,51555.0,42.1649,42.1743,42.0619,42.0619,51555.0
2023-11-29 15:15:00,44.89,44.91,44.75,44.88,93498.0,42.0619,42.0806,41.9307,42.0525,93498.0
2023-11-29 15:20:00,44.88,44.89,44.79,44.8,50514.0,42.0525,42.0619,41.9682,41.9775,50514.0
2023-11-29 15:25:00,44.8,44.87,44.79,44.84,80811.0,41.9775,42.0431,41.9682,42.015,80811.0
2023-11-29 15:30:00,44.84,44.85,44.79,44.81,44006.0,42.015,42.0244,41.9682,41.9869,44006.0
2023-11-29 15:35:00,44.8,44.81,44.73,44.76,100163.0,41.9775,41.9869,41.912,41.9401,100163.0
2023-11-29 15:40:00,44.77,44.81,44.76,44.76,44412.0,41.9494,41.9869,41.9401,41.9401,44412.0
2023-11-29 15:45:00,44.76,44.81,44.73,44.78,73729.0,41.9401,41.9869,41.912,41.9588,73729.0
2023-11-29 15:50:00,44.79,44.91,44.78,44.9,137717.0,41.9682,42.0806,41.9588,42.0712,137717.0
2023-11-29 15:55:00,44.9,44.92,44.86,44.88,237952.0,42.0712,42.09,42.0338,42.0525,237952.0
2023-11-30 09:30:00,45.5,45.57,45.36,45.42,257386.0,42.6334,42.699,42.5023,42.5585,257386.0
2023-11-30 09:35:00,45.44,45.78,45.41,45.76,161218.0,42.5772,42.8958,42.5491,42.8771,161218.0
2023-11-30 09:40:00,45.77,45.88,45.67,45.79,157705.0,42.8864,42.9895,42.7927,42.9052,157705.0
2023-11-30 09:45:00,45.8,45.87,45.74,45.74,107760.0,42.9145,42.9801,42.8583,42.8583,107760.0
2023-11-30 09:50:00,45.73,45.86,45.71,45.84,115213.0,42.849,42.9708,42.8302,42.952,115213.0
2023-11-30 09:55:00,45.86,45.86,45.71,45.78,115472.0,42.9708,42.9708,42.8302,42.8958,115472.0
2023-11-30 10:00:00,45.78,45.92,45.74,45.85,117771.0,42.8958,43.027,42.8583,42.9614,117771.0
2023-11-30 10:05:00,45.84,45.89,45.7,45.71,92595.0,42.952,42.9989,42.8208,42.8302,92595.0
2023-11-30 10:10:00,45.71,45.88,45.69,45.87,100715.0,42.8302,42.9895,42.8115,42.9801,100715.0
2023-11-30 10:15:00,45.86,45.96,45.83,45.88,109506.0,42.9708,43.0645,42.9427,42.9895,109506.0
2023-11-30 10:20:00,45.87,45.95,45.83,45.9,66553.0,42.9801,43.0551,42.9427,43.0082,66553.0
2023-11-30 10:25:00,45.89,45.99,45.88,45.99,98686.0,42.9989,43.0926,42.9895,43.0926,98686.0
2023-11-30 10:30:00,45.98,45.99,45.87,45.9,104937.0,43.0832,43.0926,42.9801,43.0082,104937.0
2023-11-30 10:35:00,45.89,45.9,45.8,45.81,96397.0,42.9989,43.0082,42.9145,42.9239,96397.0
2023-11-30 10:40:00,45.82,45.89,45.6,45.61,130500.0,42.9333,42.9989,42.7271,42.7365,130500.0
2023-11-30 10:45:00,45.61,45.63,45.51,45.62,95771.0,42.7365,42.7553,42.6428,42.7459,95771.0
2023-11-30 10:50:00,45.62,45.63,45.48,45.5,67791.0,42.7459,42.7553,42.6147,42.6334,67791.0
2023-11-30 10:55:00,45.51,45.55,45.37,45.38,91433.0,42.6428,42.6803,42.5116,42.521,91433.0
2023-11-30 11:00:00,45.38,45.41,45.31,45.35,68384.0,42.521,42.5491,42.4554,42.4929,68384.0
2023-11-30 11:05:00,45.33,45.35,45.25,45.27,83113.0,42.4742,42.4929,42.3992,42.4179,83113.0
2023-11-30 11:10:00,45.27,45.28,45.0,45.15,150576.0,42.4179,42.4273,42.1649,42.3055,150576.0
2023-11-30 11:15:00,45.15,45.2,44.96,44.96,51139.0,42.3055,42.3523,42.1275,42.1275,51139.0
2023-11-30 11:20:00,44.97,45.0,44.86,44.98,88458.0,42.1368,42.1649,42.0338,42.1462,88458.0
2023-11-30 11:25:00,45.0,45.01,44.76,44.77,155144.0,42.1649,42.1743,41.9401,41.9494,155144.0
2023-11-30 11:30:00,44.78,44.78,44.66,44.68,124270.0,41.9588,41.9588,41.8464,41.8651,124270.0
2023-11-30 11:35:00,44.69,44.79,44.64,44.76,83477.0,41.8745,41.9682,41.8276,41.9401,83477.0
2023-11-30 11:40:00,44.76,44.8,44.69,44.73,87094.0,41.9401,41.9775,41.8745,41.912,87094.0
2023-11-30 11:45:00,44.73,44.74,44.62,44.68,81009.0,41.912,41.9213,41.8089,41.8651,81009.0
2023-11-30 11:50:00,44.67,44.69,44.53,44.59,103476.0,41.8557,41.8745,41.7246,41.7808,103476.0
2023-11-30 11:55:00,44.59,44.61,44.54,44.56,66708.0,41.7808,41.7995,41.7339,41.7527,66708.0
2023-11-30 12:00:00,44.56,44.66,44.53,44.61,65322.0,41.7527,41.8464,41.7246,41.7995,65322.0
2023-11-30 12:05:00,44.62,44.66,44.6,44.66,57286.0,41.8089,41.8464,41.7901,41.8464,57286.0
2023-11-30 12:10:00,44.66,44.75,44.63,44.74,54026.0,41.8464,41.9307,41.8183,41.9213,54026.0
2023-11-30 12:15:00,44.75,44.75,44.65,44.66,54348.0,41.9307,41.9307,41.837,41.8464,54348.0
2023-11-30 12:20:00,44.66,44.66,44.61,44.63,33102.0,41.8464,41.8464,41.7995,41.8183,33102.0
2023-11-30 12:25:00,44.64,44.71,44.63,44.69,51384.0,41.8276,41.8932,41.8183,41.8745,51384.0
2023-11-30 12:30:00,44.69,44.77,44.68,44.77,42695.0,41.8745,41.9494,41.8651,41.9494,42695.0
2023-11-30 12:35:00,44.78,44.92,44.78,44.91,45384.0,41.9588,42.09,41.9588,42.0806,45384.0
2023-11-30 12:40:00,44.91,45.04,44.91,45.01,51632.0,42.0806,42.2024,42.0806,42.1743,51632.0
2023-11-30 12:45:00,45.01,45.02,44.96,45.01,36479.0,42.1743,42.1837,42.1275,42.1743,36479.0
2023-11-30 12:50:00,45.01,45.08,44.98,45.04,60423.0,42.1743,42.2399,42.1462,42.2024,60423.0
2023-11-30 12:55:00,45.03,45.03,44.92,44.93,40591.0,42.1931,42.1931,42.09,42.0994,40591.0
2023-11-30 13:00:00,44.93,45.0,44.9,45.0,28570.0,42.0994,42.1649,42.0712,42.1649,28570.0
2023-11-30 13:05:00,44.99,45.08,44.99,45.08,41853.0,42.1556,42.2399,42.1556,42.2399,41853.0
2023-11-30 13:10:00,45.08,45.08,45.01,45.03,39146.0,42.2399,42.2399,42.1743,42.1931,39146.0
2023-11-30 13:15:00,45.03,45.11,45.03,45.11,38900.0,42.1931,42.268,42.1931,42.268,38900.0
2023-11-30 13:20:00,45.11,45.13,45.05,45.05,40431.0,42.268,42.2868,42.2118,42.2118,40431.0
2023-11-30 13:25:00,45.05,45.05,44.9,44.9,49541.0,42.2118,42.2118,42.0712,42.0712,49541.0
2023-11-30 13:30:00,44.91,44.94,44.88,44.91,35812.0,42.0806,42.1087,42.0525,42.0806,35812.0
2023-11-30 13:35:00,44.91,44.98,44.91,44.98,33259.0,42.0806,42.1462,42.0806,42.1462,33259.0
2023-11-30 13:40:00,44.98,44.99,44.93,44.95,29900.0,42.1462,42.1556,42.0994,42.1181,29900.0
2023-11-30 13:45:00,44.95,45.06,44.94,45.05,56535.0,42.1181,42.2212,42.1087,42.2118,56535.0
2023-11-30 13:50:00,45.04,45.04,44.95,44.98,47618.0,42.2024,42.2024,42.1181,42.1462,47618.0
2023-11-30 13:55:00,44.98,45.03,44.97,45.02,48535.0,42.1462,42.1931,42.1368,42.1837,48535.0
2023-11-30 14:00:00,45.02,45.09,45.01,45.08,71476.0,42.1837,42.2493,42.1743,42.2399,71476.0
2023-11-30 14:05:00,45.08,45.08,45.01,45.02,52025.0,42.2399,42.2399,42.1743,42.1837,52025.0
2023-11-30 14:10:00,45.02,45.08,45.01,45.08,54461.0,42.1837,42.2399,42.1743,42.2399,54461.0
2023-11-30 14:15:00,45.08,45.08,44.99,45.03,53221.0,42.2399,42.2399,42.1556,42.1931,53221.0
2023-11-30 14:20:00,45.03,45.07,44.99,45.06,51007.0,42.1931,42.2305,42.1556,42.2212,51007.0
2023-11-30 14:25:00,45.07,45.11,45.05,45.07,73261.0,42.2305,42.268,42.2118,42.2305,73261.0
2023-11-30 14:30:00,45.08,45.1,45.04,45.05,29159.0,42.2399,42.2586,42.2024,42.2118,29159.0
2023-11-30 14:35:00,45.05,45.06,44.98,44.98,58879.0,42.2118,42.2212,42.1462,42.1462,58879.0
2023-11-30 14:40:00,44.98,45.03,44.98,45.01,46155.0,42.1462,42.1931,42.1462,42.1743,46155.0
2023-11-30 14:45:00,45.0,45.05,44.98,45.0,44362.0,42.1649,42.2118,42.1462,42.1649,44362.0
2023-11-30 14:50:00,45.01,45.03,44.97,45.01,32841.0,42.1743,42.1931,42.1368,42.1743,32841.0
2023-11-30 14:55:00,45.01,45.06,45.01,45.05,48946.0,42.1743,42.2212,42.1743,42.2118,48946.0
2023-11-30 15:00:00,45.05,45.05,44.97,44.98,68934.0,42.2118,42.2118,42.1368,42.1462,68934.0
2023-11-30 15:05:00,44.98,44.99,44.94,44.96,35059.0,42.1462,42.1556,42.1087,42.1275,35059.0
2023-11-30 15:10:00,44.97,45.0,44.93,44.96,53207.0,42.1368,42.1649,42.0994,42.1275,53207.0
2023-11-30 15:15:00,44.96,44.96,44.92,44.96,32947.0,42.1275,42.1275,42.09,42.1275,32947.0
2023-11-30 15:20:00,44.96,44.98,44.91,44.91,43945.0,42.1275,42.1462,42.0806,42.0806,43945.0
2023-11-30 15:25:00,44.91,44.95,44.89,44.94,46307.0,42.0806,42.1181,42.0619,42.1087,46307.0
2023-11-30 15:30:00,44.94,44.96,44.88,44.91,58274.0,42.1087,42.1275,42.0525,42.0806,58274.0
2023-11-30 15:35:00,44.91,44.91,44.85,44.89,85917.0,42.0806,42.0806,42.0244,42.0619,85917.0
2023-11-30 15:40:00,44.89,44.95,44.88,44.94,116278.0,42.0619,42.1181,42.0525,42.1087,116278.0
2023-11-30 15:45:00,44.95,45.01,44.9,44.9,172416.0,42.1181,42.1743,42.0712,42.0712,172416.0
2023-11-30 15:50:00,44.9,45.01,44.78,45.0,397865.0,42.0712,42.1743,41.9588,42.1649,397865.0
2023-11-30 15:55:00,45.01,45.13,44.94,44.95,766375.0,42.1743,42.2868,42.1087,42.1181,766375.0
2023-12-01 09:30:00,44.88,45.05,44.64,45.0,198725.0,42.0525,42.2118,41.8276,42.1649,198725.0
2023-12-01 09:35:00,45.0,45.15,44.91,45.13,47992.0,42.1649,42.3055,42.0806,42.2868,47992.0
2023-12-01 09:40:00,45.14,45.23,45.14,45.18,47587.0,42.2961,42.3805,42.2961,42.3336,47587.0
2023-12-01 09:45:00,45.18,45.25,45.13,45.16,42898.0,42.3336,42.3992,42.2868,42.3149,42898.0
2023-12-01 09:50:00,45.15,45.16,45.04,45.13,69557.0,42.3055,42.3149,42.2024,42.2868,69557.0
2023-12-01 09:55:00,45.12,45.29,45.09,45.28,62827.0,42.2774,42.4367,42.2493,42.4273,62827.0
2023-12-01 10:00:00,45.29,45.49,45.27,45.47,100207.0,42.4367,42.6241,42.4179,42.6053,100207.0
2023-12-01 10:05:00,45.48,45.49,45.36,45.44,97668.0,42.6147,42.6241,42.5023,42.5772,97668.0
2023-12-01 10:10:00,45.44,45.55,45.44,45.47,85759.0,42.5772,42.6803,42.5772,42.6053,85759.0
2023-12-01 10:15:00,45.47,45.49,45.43,45.48,42429.0,42.6053,42.6241,42.5679,42.6147,42429.0
2023-12-01 10:20:00,45.49,45.49,45.38,45.45,54504.0,42.6241,42.6241,42.521,42.5866,54504.0
2023-12-01 10:25:00,45.44,45.44,45.32,45.36,49835.0,42.5772,42.5772,42.4648,42.5023,49835.0
2023-12-01 10:30:00,45.36,45.52,45.35,45.45,81014.0,42.5023,42.6522,42.4929,42.5866,81014.0
2023-12-01 10:35:00,45.45,45.45,45.25,45.29,63628.0,42.5866,42.5866,42.3992,42.4367,63628.0
2023-12-01 10:40:00,45.31,45.35,45.25,45.34,32550.0,42.4554,42.4929,42.3992,42.4835,32550.0
2023-12-01 10:45:00,45.35,45.4,45.33,45.39,55142.0,42.4929,42.5397,42.4742,42.5304,55142.0
2023-12-01 10:50:00,45.39,45.48,45.33,45.48,78260.0,42.5304,42.6147,42.4742,42.6147,78260.0
2023-12-01 10:55:00,45.48,45.5,45.43,45.49,48558.0,42.6147,42.6334,42.5679,42.6241,48558.0
2023-12-01 11:00:00,45.49,45.49,45.36,45.45,43241.0,42.6241,42.6241,42.5023,42.5866,43241.0
2023-12-01 11:05:00,45.44,45.5,45.35,45.49,36197.0,42.5772,42.6334,42.4929,42.6241,36197.0
2023-12-01 11:10:00,45.49,45.54,45.47,45.5,40818.0,42.6241,42.6709,42.6053,42.6334,40818.0
2023-12-01 11:15:00,45.5,45.6,45.5,45.53,54548.0,42.6334,42.7271,42.6334,42.6616,54548.0
2023-12-01 11:20:00,45.54,45.58,45.49,45.57,60176.0,42.6709,42.7084,42.6241,42.699,60176.0
2023-12-01 11:25:00,45.57,45.74,45.57,45.73,97258.0,42.699,42.8583,42.699,42.849,97258.0
2023-12-01 11:30:00,45.73,45.74,45.6,45.68,60554.0,42.849,42.8583,42.7271,42.8021,60554.0
2023-12-01 11:35:00,45.68,45.68,45.55,45.56,31382.0,42.8021,42.8021,42.6803,42.6897,31382.0
2023-12-01 11:40:00,45.57,45.66,45.55,45.65,62481.0,42.699,42.7834,42.6803,42.774,62481.0
2023-12-01 11:45:00,45.65,45.73,45.6,45.73,41225.0,42.774,42.849,42.7271,42.849,41225.0
2023-12-01 11:50:00,45.73,45.8,45.7,45.76,76474.0,42.849,42.9145,42.8208,42.8771,76474.0
2023-12-01 11:55:00,45.76,45.79,45.71,45.73,44846.0,42.8771,42.9052,42.8302,42.849,44846.0
2023-12-01 12:00:00,45.73,45.81,45.72,45.75,100852.0,42.849,42.9239,42.8396,42.8677,100852.0
2023-12-01 12:05:00,45.75,45.81,45.72,45.75,47934.0,42.8677,42.9239,42.8396,42.8677,47934.0
2023-12-01 12:10:00,45.74,45.81,45.72,45.8,46817.0,42.8583,42.9239,42.8396,42.9145,46817.0
2023-12-01 12:15:00,45.8,45.81,45.71,45.73,42526.0,42.9145,42.9239,42.8302,42.849,42526.0
2023-12-01 12:20:00,45.74,45.77,45.66,45.72,57355.0,42.8583,42.8864,42.7834,42.8396,57355.0
2023-12-01 12:25:00,45.73,45.75,45.71,45.72,39178.0,42.849,42.8677,42.8302,42.8396,39178.0
2023-12-01 12:30:00,45.71,45.8,45.7,45.74,36607.0,42.8302,42.9145,42.8208,42.8583,36607.0
2023-12-01 12:35:00,45.73,45.82,45.72,45.76,27145.0,42.849,42.9333,42.8396,42.8771,27145.0
2023-12-01 12:40:00,45.76,45.76,45.71,45.73,19217.0,42.8771,42.8771,42.8302,42.849,19217.0
2023-12-01 12:45:00,45.75,45.81,45.75,45.78,36849.0,42.8677,42.9239,42.8677,42.8958,36849.0
2023-12-01 12:50:00,45.78,45.81,45.76,45.8,26599.0,42.8958,42.9239,42.8771,42.9145,26599.0
2023-12-01 12:55:00,45.8,45.86,45.78,45.8,69901.0,42.9145,42.9708,42.8958,42.9145,69901.0
2023-12-01 13:00:00,45.8,45.8,45.7,45.7,48631.0,42.9145,42.9145,42.8208,42.8208,48631.0
2023-12-01 13:05:00,45.7,45.7,45.59,45.61,48866.0,42.8208,42.8208,42.7178,42.7365,48866.0
2023-12-01 13:10:00,45.6,45.61,45.48,45.48,68892.0,42.7271,42.7365,42.6147,42.6147,68892.0
2023-12-01 13:15:00,45.48,45.5,45.41,45.46,46809.0,42.6147,42.6334,42.5491,42.596,46809.0
2023-12-01 13:20:00,45.46,45.46,45.34,45.36,44343.0,42.596,42.596,42.4835,42.5023,44343.0
2023-12-01 13:25:00,45.35,45.38,45.25,45.28,119629.0,42.4929,42.521,42.3992,42.4273,119629.0
2023-12-01 13:30:00,45.28,45.33,45.25,45.32,43262.0,42.4273,42.4742,42.3992,42.4648,43262.0
2023-12-01 13:35:00,45.32,45.32,45.25,45.29,65269.0,42.4648,42.4648,42.3992,42.4367,65269.0
2023-12-01 13:40:00,45.29,45.35,45.22,45.32,42758.0,42.4367,42.4929,42.3711,42.4648,42758.0
2023-12-01 13:45:00,45.32,45.34,45.29,45.3,16084.0,42.4648,42.4835,42.4367,42.446,16084.0
2023-12-01 13:50:00,45.3,45.33,45.27,45.28,21788.0,42.446,42.4742,42.4179,42.4273,21788.0
2023-12-01 13:55:00,45.28,45.3,45.18,45.18,79669.0,42.4273,42.446,42.3336,42.3336,79669.0
2023-12-01 14:00:00,45.19,45.25,45.17,45.23,28729.0,42.343,42.3992,42.3242,42.3805,28729.0
2023-12-01 14:05:00,45.23,45.26,45.2,45.24,29026.0,42.3805,42.4086,42.3523,42.3898,29026.0
2023-12-01 14:10:00,45.22,45.33,45.22,45.32,34534.0,42.3711,42.4742,42.3711,42.4648,34534.0
2023-12-01 14:15:00,45.31,45.31,45.26,45.27,26197.0,42.4554,42.4554,42.4086,42.4179,26197.0
2023-12-01 14:20:00,45.27,45.29,45.22,45.25,27949.0,42.4179,42.4367,42.3711,42.3992,27949.0
2023-12-01 14:25:00,45.24,45.25,45.15,45.16,50260.0,42.3898,42.3992,42.3055,42.3149,50260.0
2023-12-01 14:30:00,45.16,45.2,45.12,45.18,35107.0,42.3149,42.3523,42.2774,42.3336,35107.0
2023-12-01 14:35:00,45.18,45.28,45.17,45.27,32454.0,42.3336,42.4273,42.3242,42.4179,32454.0
2023-12-01 14:40:00,45.27,45.31,45.26,45.29,25033.0,42.4179,42.4554,42.4086,42.4367,25033.0
2023-12-01 14:45:00,45.29,45.3,45.22,45.27,124347.0,42.4367,42.446,42.3711,42.4179,124347.0
2023-12-01 14:50:00,45.27,45.28,45.19,45.2,24410.0,42.4179,42.4273,42.343,42.3523,24410.0
2023-12-01 14:55:00,45.21,45.21,45.17,45.19,28207.0,42.3617,42.3617,42.3242,42.343,28207.0
2023-12-01 15:00:00,45.19,45.23,45.16,45.22,47506.0,42.343,42.3805,42.3149,42.3711,47506.0
2023-12-01 15:05:00,45.21,45.22,45.1,45.13,91182.0,42.3617,42.3711,42.2586,42.2868,91182.0
2023-12-01 15:10:00,45.13,45.22,45.08,45.21,59722.0,42.2868,42.3711,42.2399,42.3617,59722.0
2023-12-01 15:15:00,45.21,45.26,45.19,45.23,46918.0,42.3617,42.4086,42.343,42.3805,46918.0
2023-12-01 15:20:00,45.23,45.29,45.21,45.29,39626.0,42.3805,42.4367,42.3617,42.4367,39626.0
2023-12-01 15:25:00,45.28,45.33,45.27,45.33,109034.0,42.4273,42.4742,42.4179,42.4742,109034.0
2023-12-01 15:30:00,45.32,45.34,45.26,45.3,128916.0,42.4648,42.4835,42.4086,42.446,128916.0
2023-12-01 15:35:00,45.3,45.31,45.21,45.22,51173.0,42.446,42.4554,42.3617,42.3711,51173.0
2023-12-01 15:40:00,45.22,45.23,45.16,45.19,91191.0,42.3711,42.3805,42.3149,42.343,91191.0
2023-12-01 15:45:00,45.19,45.19,45.14,45.15,67621.0,42.343,42.343,42.2961,42.3055,67621.0
2023-12-01 15:50:00,45.15,45.18,45.12,45.14,127963.0,42.3055,42.3336,42.2774,42.2961,127963.0
2023-12-01 15:55:00,45.14,45.21,45.13,45.18,211041.0,42.2961,42.3617,42.2868,42.3336,211041.0
2023-12-04 09:30:00,44.63,44.64,44.47,44.6,292982.0,41.8183,41.8276,41.6683,41.7901,292982.0
2023-12-04 09:35:00,44.61,45.01,44.6,44.95,143305.0,41.7995,42.1743,41.7901,42.1181,143305.0
2023-12-04 09:40:00,44.94,45.22,44.94,45.21,60027.0,42.1087,42.3711,42.1087,42.3617,60027.0
2023-12-04 09:45:00,45.21,45.31,45.09,45.15,61133.0,42.3617,42.4554,42.2493,42.3055,61133.0
2023-12-04 09:50:00,45.14,45.22,45.0,45.0,103230.0,42.2961,42.3711,42.1649,42.1649,103230.0
2023-12-04 09:55:00,45.0,45.0,44.82,44.84,38772.0,42.1649,42.1649,41.9963,42.015,38772.0
2023-12-04 10:00:00,44.83,44.83,44.7,44.75,87211.0,42.0057,42.0057,41.8838,41.9307,87211.0
2023-12-04 10:05:00,44.75,44.91,44.69,44.84,64511.0,41.9307,42.0806,41.8745,42.015,64511.0
2023-12-04 10:10:00,44.84,45.0,44.82,44.92,57399.0,42.015,42.1649,41.9963,42.09,57399.0
2023-12-04 10:15:00,44.91,45.04,44.87,44.97,64122.0,42.0806,42.2024,42.0431,42.1368,64122.0
2023-12-04 10:20:00,44.99,45.16,44.98,45.11,56558.0,42.1556,42.3149,42.1462,42.268,56558.0
2023-12-04 10:25:00,45.11,45.21,45.1,45.19,96221.0,42.268,42.3617,42.2586,42.343,96221.0
2023-12-04 10:30:00,45.2,45.23,45.12,45.13,49124.0,42.3523,42.3805,42.2774,42.2868,49124.0
2023-12-04 10:35:00,45.13,45.28,45.11,45.27,39725.0,42.2868,42.4273,42.268,42.4179,39725.0
2023-12-04 10:40:00,45.27,45.29,45.12,45.14,42093.0,42.4179,42.4367,42.2774,42.2961,42093.0
2023-12-04 10:45:00,45.14,45.14,45.05,45.08,33516.0,42.2961,42.2961,42.2118,42.2399,33516.0
2023-12-04 10:50:00,45.08,45.17,45.08,45.13,33672.0,42.2399,42.3242,42.2399,42.2868,33672.0
2023-12-04 10:55:00,45.13,45.14,44.99,45.06,49895.0,42.2868,42.2961,42.1556,42.2212,49895.0
2023-12-04 11:00:00,45.06,45.09,44.99,45.01,35196.0,42.2212,42.2493,42.1556,42.1743,35196.0
2023-12-04 11:05:00,45.0,45.0,44.92,45.0,30631.0,42.1649,42.1649,42.09,42.1649,30631.0
2023-12-04 11:10:00,44.99,45.04,44.97,45.03,48780.0,42.1556,42.2024,42.1368,42.1931,48780.0
2023-12-04 11:15:00,45.04,45.05,44.95,44.99,23411.0,42.2024,42.2118,42.1181,42.1556,23411.0
2023-12-04 11:20:00,44.97,44.99,44.84,44.85,29218.0,42.1368,42.1556,42.015,42.0244,29218.0
2023-12-04 11:25:00,44.84,44.97,44.8,44.91,33111.0,42.015,42.1368,41.9775,42.0806,33111.0
2023-12-04 11:30:00,44.89,45.03,44.89,44.98,85489.0,42.0619,42.1931,42.0619,42.1462,85489.0
2023-12-04 11:35:00,44.97,44.97,44.85,44.86,39001.0,42.1368,42.1368,42.0244,42.0338,39001.0
2023-12-04 11:40:00,44.86,44.95,44.84,44.94,27907.0,42.0338,42.1181,42.015,42.1087,27907.0
2023-12-04 11:45:00,44.94,44.95,44.92,44.93,13195.0,42.1087,42.1181,42.09,42.0994,13195.0
2023-12-04 11:50:00,44.93,44.97,44.9,44.92,22739.0,42.0994,42.1368,42.0712,42.09,22739.0
2023-12-04 11:55:00,44.91,45.0,44.91,44.98,63215.0,42.0806,42.1649,42.0806,42.1462,63215.0
2023-12-04 12:00:00,44.98,45.06,44.97,45.05,26358.0,42.1462,42.2212,42.1368,42.2118,26358.0
2023-12-04 12:05:00,45.06,45.11,45.04,45.11,20586.0,42.2212,42.268,42.2024,42.268,20586.0
2023-12-04 12:10:00,45.11,45.11,45.0,45.01,26222.0,42.268,42.268,42.1649,42.1743,26222.0
2023-12-04 12:15:00,45.0,45.01,44.92,44.96,28884.0,42.1649,42.1743,42.09,42.1275,28884.0
2023-12-04 12:20:00,44.97,44.99,44.95,44.97,11071.0,42.1368,42.1556,42.1181,42.1368,11071.0
2023-12-04 12:25:00,44.97,45.06,44.97,45.02,21751.0,42.1368,42.2212,42.1368,42.1837,21751.0
2023-12-04 12:30:00,45.02,45.08,44.97,45.06,33903.0,42.1837,42.2399,42.1368,42.2212,33903.0
2023-12-04 12:35:00,45.06,45.07,44.97,45.01,26660.0,42.2212,42.2305,42.1368,42.1743,26660.0
2023-12-04 12:40:00,45.02,45.04,44.95,44.97,16974.0,42.1837,42.2024,42.1181,42.1368,16974.0
2023-12-04 12:45:00,44.98,45.01,44.97,44.98,17295.0,42.1462,42.1743,42.1368,42.1462,17295.0
2023-12-04 12:50:00,44.98,45.02,44.94,44.94,50573.0,42.1462,42.1837,42.1087,42.1087,50573.0
2023-12-04 12:55:00,44.94,44.95,44.9,44.95,54228.0,42.1087,42.1181,42.0712,42.1181,54228.0
2023-12-04 13:00:00,44.96,44.96,44.92,44.93,37513.0,42.1275,42.1275,42.09,42.0994,37513.0
2023-12-04 13:05:00,44.92,44.93,44.89,44.91,29683.0,42.09,42.0994,42.0619,42.0806,29683.0
2023-12-04 13:10:00,44.91,44.93,44.89,44.92,23887.0,42.0806,42.0994,42.0619,42.09,23887.0
2023-12-04 13:15:00,44.92,44.94,44.89,44.94,30826.0,42.09,42.1087,42.0619,42.1087,30826.0
2023-12-04 13:20:00,44.93,44.94,44.85,44.86,25605.0,42.0994,42.1087,42.0244,42.0338,25605.0
2023-12-04 13:25:00,44.86,44.87,44.75,44.77,42795.0,42.0338,42.0431,41.9307,41.9494,42795.0
2023-12-04 13:30:00,44.76,44.83,44.75,44.83,34164.0,41.9401,42.0057,41.9307,42.0057,34164.0
2023-12-04 13:35:00,44.82,44.85,44.77,44.77,24777.0,41.9963,42.0244,41.9494,41.9494,24777.0
2023-12-04 13:40:00,44.77,44.8,44.75,44.79,56732.0,41.9494,41.9775,41.9307,41.9682,56732.0
2023-12-04 13:45:00,44.78,44.79,44.72,44.73,37928.0,41.9588,41.9682,41.9026,41.912,37928.0
2023-12-04 13:50:00,44.73,44.8,44.71,44.79,31851.0,41.912,41.9775,41.8932,41.9682,31851.0
2023-12-04 13:55:00,44.79,44.8,44.7,44.71,36304.0,41.9682,41.9775,41.8838,41.8932,36304.0
2023-12-04 14:00:00,44.71,44.8,44.7,44.79,41383.0,41.8932,41.9775,41.8838,41.9682,41383.0
2023-12-04 14:05:00,44.8,44.81,44.72,44.73,25272.0,41.9775,41.9869,41.9026,41.912,25272.0
2023-12-04 14:10:00,44.73,44.75,44.7,44.74,44478.0,41.912,41.9307,41.8838,41.9213,44478.0
2023-12-04 14:15:00,44.75,44.77,44.71,44.76,41418.0,41.9307,41.9494,41.8932,41.9401,41418.0
2023-12-04 14:20:00,44.76,44.76,44.7,44.72,48610.0,41.9401,41.9401,41.8838,41.9026,48610.0
2023-12-04 14:25:00,44.72,44.73,44.66,44.68,71775.0,41.9026,41.912,41.8464,41.8651,71775.0
2023-12-04 14:30:00,44.68,44.77,44.68,44.72,57287.0,41.8651,41.9494,41.8651,41.9026,57287.0
2023-12-04 14:35:00,44.72,44.72,44.64,44.66,62340.0,41.9026,41.9026,41.8276,41.8464,62340.0
2023-12-04 14:40:00,44.66,44.72,44.62,44.72,68983.0,41.8464,41.9026,41.8089,41.9026,68983.0
2023-12-04 14:45:00,44.71,44.73,44.66,44.71,55412.0,41.8932,41.912,41.8464,41.8932,55412.0
2023-12-04 14:50:00,44.71,44.71,44.66,44.69,30874.0,41.8932,41.8932,41.8464,41.8745,30874.0
2023-12-04 14:55:00,44.69,44.77,44.67,44.76,47321.0,41.8745,41.9494,41.8557,41.9401,47321.0
2023-12-04 15:00:00,44.76,44.77,44.67,44.68,41577.0,41.9401,41.9494,41.8557,41.8651,41577.0
2023-12-04 15:05:00,44.68,44.68,44.63,44.66,89676.0,41.8651,41.8651,41.8183,41.8464,89676.0
2023-12-04 15:10:00,44.66,44.72,44.65,44.7,32545.0,41.8464,41.9026,41.837,41.8838,32545.0
2023-12-04 15:15:00,44.7,44.7,44.65,44.68,39280.0,41.8838,41.8838,41.837,41.8651,39280.0
2023-12-04 15:20:00,44.68,44.69,44.6,44.61,78689.0,41.8651,41.8745,41.7901,41.7995,78689.0
2023-12-04 15:25:00,44.61,44.63,44.58,44.59,60122.0,41.7995,41.8183,41.7714,41.7808,60122.0
2023-12-04 15:30:00,44.59,44.6,44.55,44.57,70198.0,41.7808,41.7901,41.7433,41.762,70198.0
2023-12-04 15:35:00,44.56,44.63,44.54,44.62,73560.0,41.7527,41.8183,41.7339,41.8089,73560.0
2023-12-04 15:40:00,44.63,44.67,44.6,44.66,70480.0,41.8183,41.8557,41.7901,41.8464,70480.0
2023-12-04 15:45:00,44.66,44.67,44.61,44.64,86786.0,41.8464,41.8557,41.7995,41.8276,86786.0
2023-12-04 15:50:00,44.63,44.71,44.63,44.69,150895.0,41.8183,41.8932,41.8183,41.8745,150895.0
2023-12-04 15:55:00,44.7,44.71,44.67,44.69,321056.0,41.8838,41.8932,41.8557,41.8745,321056.0
2023-12-05 09:30:00,44.68,44.8,44.56,44.79,252137.0,41.8651,41.9775,41.7527,41.9682,252137.0
2023-12-05 09:35:00,44.79,44.85,44.66,44.69,112371.0,41.9682,42.0244,41.8464,41.8745,112371.0
2023-12-05 09:40:00,44.7,44.7,44.39,44.52,98753.0,41.8838,41.8838,41.5934,41.7152,98753.0
2023-12-05 09:45:00,44.52,44.75,44.5,44.63,118609.0,41.7152,41.9307,41.6964,41.8183,118609.0
2023-12-05 09:50:00,44.63,44.63,44.5,44.57,159383.0,41.8183,41.8183,41.6964,41.762,159383.0
2023-12-05 09:55:00,44.58,44.61,44.47,44.52,48273.0,41.7714,41.7995,41.6683,41.7152,48273.0
2023-12-05 10:00:00,44.53,44.71,44.52,44.6,82754.0,41.7246,41.8932,41.7152,41.7901,82754.0
2023-12-05 10:05:00,44.61,44.63,44.5,44.51,58172.0,41.7995,41.8183,41.6964,41.7058,58172.0
2023-12-05 10:10:00,44.51,44.53,44.38,44.38,65175.0,41.7058,41.7246,41.584,41.584,65175.0
2023-12-05 10:15:00,44.38,44.41,44.33,44.37,77127.0,41.584,41.6121,41.5372,41.5746,77127.0
2023-12-05 10:20:00,44.38,44.57,44.35,44.51,105954.0,41.584,41.762,41.5559,41.7058,105954.0
2023-12-05 10:25:00,44.5,44.54,44.42,44.53,102248.0,41.6964,41.7339,41.6215,41.7246,102248.0
2023-12-05 10:30:00,44.53,44.58,44.33,44.35,72271.0,41.7246,41.7714,41.5372,41.5559,72271.0
2023-12-05 10:35:00,44.34,44.36,44.26,44.33,119394.0,41.5465,41.5653,41.4716,41.5372,119394.0
2023-12-05 10:40:00,44.32,44.38,44.29,44.37,42603.0,41.5278,41.584,41.4997,41.5746,42603.0
2023-12-05 10:45:00,44.38,44.42,44.36,44.39,57207.0,41.584,41.6215,41.5653,41.5934,57207.0
2023-12-05 10:50:00,44.39,44.39,44.27,44.3,63128.0,41.5934,41.5934,41.4809,41.509,63128.0
2023-12-05 10:55:00,44.3,44.42,44.29,44.4,39095.0,41.509,41.6215,41.4997,41.6027,39095.0
2023-12-05 11:00:00,44.4,44.4,44.29,44.33,36567.0,41.6027,41.6027,41.4997,41.5372,36567.0
2023-12-05 11:05:00,44.33,44.35,44.26,44.33,63633.0,41.5372,41.5559,41.4716,41.5372,63633.0
2023-12-05 11:10:00,44.34,44.34,44.22,44.24,81007.0,41.5465,41.5465,41.4341,41.4528,81007.0
2023-12-05 11:15:00,44.24,44.36,44.2,44.3,84659.0,41.4528,41.5653,41.4153,41.509,84659.0
2023-12-05 11:20:00,44.3,44.3,44.23,44.24,45932.0,41.509,41.509,41.4435,41.4528,45932.0
2023-12-05 11:25:00,44.25,44.3,44.23,44.28,44897.0,41.4622,41.509,41.4435,41.4903,44897.0
2023-12-05 11:30:00,44.27,44.3,44.24,44.3,34097.0,41.4809,41.509,41.4528,41.509,34097.0
2023-12-05 11:35:00,44.29,44.34,44.25,44.33,44123.0,41.4997,41.5465,41.4622,41.5372,44123.0
2023-12-05 11:40:00,44.33,44.33,44.27,44.27,42909.0,41.5372,41.5372,41.4809,41.4809,42909.0
2023-12-05 11:45:00,44.27,44.27,44.21,44.23,55666.0,41.4809,41.4809,41.4247,41.4435,55666.0
2023-12-05 11:50:00,44.22,44.28,44.17,44.2,43424.0,41.4341,41.4903,41.3872,41.4153,43424.0
2023-12-05 11:55:00,44.2,44.25,44.18,44.25,32422.0,41.4153,41.4622,41.3966,41.4622,32422.0
2023-12-05 12:00:00,44.26,44.29,44.2,44.2,33552.0,41.4716,41.4997,41.4153,41.4153,33552.0
2023-12-05 12:05:00,44.2,44.21,44.07,44.08,92938.0,41.4153,41.4247,41.2935,41.3029,92938.0
2023-12-05 12:10:00,44.09,44.15,44.08,44.1,65767.0,41.3123,41.3685,41.3029,41.3216,65767.0
2023-12-05 12:15:00,44.09,44.11,44.01,44.07,74155.0,41.3123,41.331,41.2373,41.2935,74155.0
2023-12-05 12:20:00,44.07,44.07,44.01,44.02,36654.0,41.2935,41.2935,41.2373,41.2467,36654.0
2023-12-05 12:25:00,44.02,44.05,43.96,44.02,118413.0,41.2467,41.2748,41.1905,41.2467,118413.0
2023-12-05 12:30:00,44.02,44.07,43.99,44.05,45654.0,41.2467,41.2935,41.2186,41.2748,45654.0
2023-12-05 12:35:00,44.06,44.07,44.02,44.04,39175.0,41.2842,41.2935,41.2467,41.2654,39175.0
2023-12-05 12:40:00,44.02,44.03,43.92,43.93,45543.0,41.2467,41.2561,41.153,41.1624,45543.0
2023-12-05 12:45:00,43.92,44.02,43.92,43.99,29398.0,41.153,41.2467,41.153,41.2186,29398.0
2023-12-05 12:50:00,43.99,44.0,43.96,44.0,20308.0,41.2186,41.2279,41.1905,41.2279,20308.0
2023-12-05 12:55:00,44.0,44.09,43.99,44.07,38922.0,41.2279,41.3123,41.2186,41.2935,38922.0
2023-12-05 13:00:00,44.07,44.07,44.02,44.06,27777.0,41.2935,41.2935,41.2467,41.2842,27777.0
2023-12-05 13:05:00,44.05,44.05,43.98,43.99,41579.0,41.2748,41.2748,41.2092,41.2186,41579.0
2023-12-05 13:10:00,43.98,44.0,43.97,43.98,39142.0,41.2092,41.2279,41.1998,41.2092,39142.0
2023-12-05 13:15:00,43.98,44.01,43.96,43.99,32223.0,41.2092,41.2373,41.1905,41.2186,32223.0
2023-12-05 13:20:00,44.0,44.06,43.98,44.05,40372.0,41.2279,41.2842,41.2092,41.2748,40372.0
2023-12-05 13:25:00,44.06,44.07,44.01,44.04,52981.0,41.2842,41.2935,41.2373,41.2654,52981.0
2023-12-05 13:30:00,44.04,44.09,44.02,44.09,40664.0,41.2654,41.3123,41.2467,41.3123,40664.0
2023-12-05 13:35:00,44.09,44.17,44.08,44.11,47954.0,41.3123,41.3872,41.3029,41.331,47954.0
2023-12-05 13:40:00,44.11,44.16,44.08,44.13,31978.0,41.331,41.3779,41.3029,41.3498,31978.0
2023-12-05 13:45:00,44.14,44.14,44.08,44.09,48391.0,41.3591,41.3591,41.3029,41.3123,48391.0
2023-12-05 13:50:00,44.09,44.1,44.05,44.06,25506.0,41.3123,41.3216,41.2748,41.2842,25506.0
2023-12-05 13:55:00,44.06,44.08,44.03,44.05,60683.0,41.2842,41.3029,41.2561,41.2748,60683.0
2023-12-05 14:00:00,44.04,44.13,44.04,44.13,83910.0,41.2654,41.3498,41.2654,41.3498,83910.0
2023-12-05 14:05:00,44.12,44.14,44.07,44.13,45374.0,41.3404,41.3591,41.2935,41.3498,45374.0
2023-12-05 14:10:00,44.13,44.13,44.08,44.12,69464.0,41.3498,41.3498,41.3029,41.3404,69464.0
2023-12-05 14:15:00,44.12,44.13,44.07,44.13,49783.0,41.3404,41.3498,41.2935,41.3498,49783.0
2023-12-05 14:20:00,44.12,44.15,44.1,44.15,44794.0,41.3404,41.3685,41.3216,41.3685,44794.0
2023-12-05 14:25:00,44.14,44.15,44.06,44.08,25015.0,41.3591,41.3685,41.2842,41.3029,25015.0
2023-12-05 14:30:00,44.08,44.19,44.07,44.17,63749.0,41.3029,41.406,41.2935,41.3872,63749.0
2023-12-05 14:35:00,44.18,44.18,44.08,44.08,105164.0,41.3966,41.3966,41.3029,41.3029,105164.0
2023-12-05 14:40:00,44.08,44.13,44.06,44.1,36770.0,41.3029,41.3498,41.2842,41.3216,36770.0
2023-12-05 14:45:00,44.09,44.11,44.06,44.11,54531.0,41.3123,41.331,41.2842,41.331,54531.0
2023-12-05 14:50:00,44.1,44.14,44.09,44.13,46429.0,41.3216,41.3591,41.3123,41.3498,46429.0
2023-12-05 14:55:00,44.13,44.14,44.07,44.08,43371.0,41.3498,41.3591,41.2935,41.3029,43371.0
2023-12-05 15:00:00,44.08,44.1,44.07,44.09,60939.0,41.3029,41.3216,41.2935,41.3123,60939.0
2023-12-05 15:05:00,44.09,44.1,44.02,44.03,82767.0,41.3123,41.3216,41.2467,41.2561,82767.0
2023-12-05 15:10:00,44.03,44.04,43.91,43.91,102126.0,41.2561,41.2654,41.1436,41.1436,102126.0
2023-12-05 15:15:00,43.91,43.92,43.87,43.88,143547.0,41.1436,41.153,41.1061,41.1155,143547.0
2023-12-05 15:20:00,43.89,43.89,43.84,43.88,138586.0,41.1249,41.1249,41.078,41.1155,138586.0
2023-12-05 15:25:00,43.88,43.92,43.85,43.86,73224.0,41.1155,41.153,41.0874,41.0968,73224.0
2023-12-05 15:30:00,43.86,43.91,43.83,43.88,109833.0,41.0968,41.1436,41.0687,41.1155,109833.0
2023-12-05 15:35:00,43.87,43.88,43.84,43.86,79313.0,41.1061,41.1155,41.078,41.0968,79313.0
2023-12-05 15:40:00,43.87,43.9,43.85,43.9,113438.0,41.1061,41.1342,41.0874,41.1342,113438.0
2023-12-05 15:45:00,43.9,43.91,43.85,43.85,187292.0,41.1342,41.1436,41.0874,41.0874,187292.0
2023-12-05 15:50:00,43.85,43.88,43.79,43.8,282538.0,41.0874,41.1155,41.0312,41.0405,282538.0
2023-12-05 15:55:00,43.8,43.81,43.72,43.81,592083.0,41.0405,41.0499,40.9656,41.0499,592083.0
2023-12-06 09:30:00,43.56,43.79,43.3,43.77,409953.0,40.8157,41.0312,40.572,41.0124,409953.0
2023-12-06 09:35:00,43.77,43.82,43.47,43.7,172055.0,41.0124,41.0593,40.7313,40.9468,172055.0
2023-12-06 09:40:00,43.7,43.83,43.54,43.79,161481.0,40.9468,41.0687,40.7969,41.0312,161481.0
2023-12-06 09:45:00,43.8,43.98,43.73,43.97,248966.0,41.0405,41.2092,40.975,41.1998,248966.0
2023-12-06 09:50:00,43.97,44.03,43.83,43.86,146318.0,41.1998,41.2561,41.0687,41.0968,146318.0
2023-12-06 09:55:00,43.85,43.95,43.85,43.93,102539.0,41.0874,41.1811,41.0874,41.1624,102539.0
2023-12-06 10:00:00,43.93,44.09,43.92,44.09,116950.0,41.1624,41.3123,41.153,41.3123,116950.0
2023-12-06 10:05:00,44.09,44.17,44.02,44.02,97850.0,41.3123,41.3872,41.2467,41.2467,97850.0
2023-12-06 10:10:00,44.02,44.03,43.9,43.95,61255.0,41.2467,41.2561,41.1342,41.1811,61255.0
2023-12-06 10:15:00,43.94,43.95,43.76,43.76,116694.0,41.1717,41.1811,41.0031,41.0031,116694.0
2023-12-06 10:20:00,43.76,43.82,43.75,43.79,97457.0,41.0031,41.0593,40.9937,41.0312,97457.0
2023-12-06 10:25:00,43.8,43.87,43.78,43.85,110303.0,41.0405,41.1061,41.0218,41.0874,110303.0
2023-12-06 10:30:00,43.84,43.87,43.76,43.87,86945.0,41.078,41.1061,41.0031,41.1061,86945.0
2023-12-06 10:35:00,43.86,43.89,43.71,43.89,105506.0,41.0968,41.1249,40.9562,41.1249,105506.0
2023-12-06 10:40:00,43.88,43.92,43.82,43.83,54588.0,41.1155,41.153,41.0593,41.0687,54588.0
2023-12-06 10:45:00,43.83,43.83,43.76,43.79,65825.0,41.0687,41.0687,41.0031,41.0312,65825.0
2023-12-06 10:50:00,43.79,43.8,43.68,43.69,86832.0,41.0312,41.0405,40.9281,40.9375,86832.0
2023-12-06 10:55:00,43.69,43.72,43.64,43.69,140394.0,40.9375,40.9656,40.8906,40.9375,140394.0
2023-12-06 11:00:00,43.69,43.69,43.48,43.48,244386.0,40.9375,40.9375,40.7407,40.7407,244386.0
2023-12-06 11:05:00,43.48,43.51,43.18,43.19,530560.0,40.7407,40.7688,40.4596,40.469,530560.0
2023-12-06 11:10:00,43.18,43.36,43.16,43.34,184639.0,40.4596,40.6283,40.4409,40.6095,184639.0
2023-12-06 11:15:00,43.34,43.42,43.3,43.39,92148.0,40.6095,40.6845,40.572,40.6564,92148.0
2023-12-06 11:20:00,43.38,43.4,43.33,43.39,84319.0,40.647,40.6657,40.6002,40.6564,84319.0
2023-12-06 11:25:00,43.4,43.43,43.33,43.34,118072.0,40.6657,40.6939,40.6002,40.6095,118072.0
2023-12-06 11:30:00,43.35,43.35,43.23,43.25,139287.0,40.6189,40.6189,40.5065,40.5252,139287.0
2023-12-06 11:35:00,43.25,43.26,43.07,43.16,147100.0,40.5252,40.5346,40.3565,40.4409,147100.0
2023-12-06 11:40:00,43.17,43.25,43.12,43.14,115562.0,40.4502,40.5252,40.4034,40.4221,115562.0
2023-12-06 11:45:00,43.14,43.18,43.08,43.09,87474.0,40.4221,40.4596,40.3659,40.3753,87474.0
2023-12-06 11:50:00,43.09,43.2,43.08,43.2,75117.0,40.3753,40.4783,40.3659,40.4783,75117.0
2023-12-06 11:55:00,43.19,43.25,43.16,43.24,51403.0,40.469,40.5252,40.4409,40.5158,51403.0
2023-12-06 12:00:00,43.23,43.3,43.19,43.23,53726.0,40.5065,40.572,40.469,40.5065,53726.0
2023-12-06 12:05:00,43.22,43.25,43.19,43.2,39857.0,40.4971,40.5252,40.469,40.4783,39857.0
2023-12-06 12:10:00,43.19,43.2,43.15,43.16,65922.0,40.469,40.4783,40.4315,40.4409,65922.0
2023-12-06 12:15:00,43.15,43.16,43.07,43.08,113793.0,40.4315,40.4409,40.3565,40.3659,113793.0
2023-12-06 12:20:00,43.08,43.16,43.06,43.13,64300.0,40.3659,40.4409,40.3472,40.4128,64300.0
2023-12-06 12:25:00,43.12,43.18,43.1,43.12,53881.0,40.4034,40.4596,40.3846,40.4034,53881.0
2023-12-06 12:30:00,43.12,43.18,43.06,43.18,93705.0,40.4034,40.4596,40.3472,40.4596,93705.0
2023-12-06 12:35:00,43.18,43.2,43.15,43.19,44236.0,40.4596,40.4783,40.4315,40.469,44236.0
2023-12-06 12:40:00,43.19,43.25,43.13,43.24,78362.0,40.469,40.5252,40.4128,40.5158,78362.0
2023-12-06 12:45:00,43.25,43.26,43.17,43.22,75847.0,40.5252,40.5346,40.4502,40.4971,75847.0
2023-12-06 12:50:00,43.21,43.32,43.2,43.32,47660.0,40.4877,40.5908,40.4783,40.5908,47660.0
2023-12-06 12:55:00,43.32,43.32,43.24,43.25,65120.0,40.5908,40.5908,40.5158,40.5252,65120.0
2023-12-06 13:00:00,43.24,43.31,43.19,43.19,37455.0,40.5158,40.5814,40.469,40.469,37455.0
2023-12-06 13:05:00,43.2,43.31,43.2,43.3,70999.0,40.4783,40.5814,40.4783,40.572,70999.0
2023-12-06 13:10:00,43.3,43.31,43.23,43.27,55016.0,40.572,40.5814,40.5065,40.5439,55016.0
2023-12-06 13:15:00,43.28,43.34,43.26,43.33,62496.0,40.5533,40.6095,40.5346,40.6002,62496.0
2023-12-06 13:20:00,43.33,43.4,43.28,43.39,100645.0,40.6002,40.6657,40.5533,40.6564,100645.0
2023-12-06 13:25:00,43.39,43.46,43.37,43.4,58407.0,40.6564,40.722,40.6376,40.6657,58407.0
2023-12-06 13:30:00,43.4,43.5,43.39,43.47,62944.0,40.6657,40.7594,40.6564,40.7313,62944.0
2023-12-06 13:35:00,43.47,43.5,43.45,43.5,56952.0,40.7313,40.7594,40.7126,40.7594,56952.0
2023-12-06 13:40:00,43.5,43.5,43.43,43.45,41666.0,40.7594,40.7594,40.6939,40.7126,41666.0
2023-12-06 13:45:00,43.46,43.48,43.41,43.42,54666.0,40.722,40.7407,40.6751,40.6845,54666.0
2023-12-06 13:50:00,43.41,43.49,43.41,43.48,39807.0,40.6751,40.7501,40.6751,40.7407,39807.0
2023-12-06 13:55:00,43.48,43.52,43.44,43.45,50657.0,40.7407,40.7782,40.7032,40.7126,50657.0
2023-12-06 14:00:00,43.45,43.52,43.43,43.51,35623.0,40.7126,40.7782,40.6939,40.7688,35623.0
2023-12-06 14:05:00,43.51,43.55,43.49,43.52,44539.0,40.7688,40.8063,40.7501,40.7782,44539.0
2023-12-06 14:10:00,43.51,43.51,43.4,43.42,57871.0,40.7688,40.7688,40.6657,40.6845,57871.0
2023-12-06 14:15:00,43.41,43.44,43.3,43.34,77710.0,40.6751,40.7032,40.572,40.6095,77710.0
2023-12-06 14:20:00,43.34,43.37,43.31,43.31,43469.0,40.6095,40.6376,40.5814,40.5814,43469.0
2023-12-06 14:25:00,43.32,43.33,43.3,43.32,52572.0,40.5908,40.6002,40.572,40.5908,52572.0
2023-12-06 14:30:00,43.32,43.39,43.31,43.38,58594.0,40.5908,40.6564,40.5814,40.647,58594.0
2023-12-06 14:35:00,43.38,43.43,43.37,43.43,35975.0,40.647,40.6939,40.6376,40.6939,35975.0
2023-12-06 14:40:00,43.42,43.44,43.39,43.44,59843.0,40.6845,40.7032,40.6564,40.7032,59843.0
2023-12-06 14:45:00,43.44,43.46,43.37,43.39,60735.0,40.7032,40.722,40.6376,40.6564,60735.0
2023-12-06 14:50:00,43.39,43.42,43.37,43.42,57253.0,40.6564,40.6845,40.6376,40.6845,57253.0
2023-12-06 14:55:00,43.41,43.45,43.39,43.4,47565.0,40.6751,40.7126,40.6564,40.6657,47565.0
2023-12-06 15:00:00,43.4,43.4,43.34,43.34,39073.0,40.6657,40.6657,40.6095,40.6095,39073.0
2023-12-06 15:05:00,43.34,43.39,43.32,43.39,70720.0,40.6095,40.6564,40.5908,40.6564,70720.0
2023-12-06 15:10:00,43.38,43.39,43.3,43.3,62452.0,40.647,40.6564,40.572,40.572,62452.0
2023-12-06 15:15:00,43.3,43.36,43.28,43.33,100357.0,40.572,40.6283,40.5533,40.6002,100357.0
2023-12-06 15:20:00,43.33,43.33,43.26,43.27,75403.0,40.6002,40.6002,40.5346,40.5439,75403.0
2023-12-06 15:25:00,43.27,43.29,43.22,43.26,105752.0,40.5439,40.5627,40.4971,40.5346,105752.0
2023-12-06 15:30:00,43.26,43.3,43.23,43.27,97720.0,40.5346,40.572,40.5065,40.5439,97720.0
2023-12-06 15:35:00,43.27,43.33,43.24,43.3,148944.0,40.5439,40.6002,40.5158,40.572,148944.0
2023-12-06 15:40:00,43.3,43.34,43.29,43.32,109023.0,40.572,40.6095,40.5627,40.5908,109023.0
2023-12-06 15:45:00,43.32,43.32,43.28,43.3,152901.0,40.5908,40.5908,40.5533,40.572,152901.0
2023-12-06 15:50:00,43.29,43.33,43.24,43.26,334180.0,40.5627,40.6002,40.5158,40.5346,334180.0
2023-12-06 15:55:00,43.26,43.31,43.23,43.27,540922.0,40.5346,40.5814,40.5065,40.5439,540922.0
2023-12-07 09:30:00,43.55,43.7,43.38,43.45,274449.0,40.8063,40.9468,40.647,40.7126,274449.0
2023-12-07 09:35:00,43.46,43.62,43.41,43.52,119187.0,40.722,40.8719,40.6751,40.7782,119187.0
2023-12-07 09:40:00,43.52,43.6,43.39,43.44,117521.0,40.7782,40.8531,40.6564,40.7032,117521.0
2023-12-07 09:45:00,43.45,43.6,43.42,43.53,86668.0,40.7126,40.8531,40.6845,40.7876,86668.0
2023-12-07 09:50:00,43.54,43.74,43.54,43.74,69645.0,40.7969,40.9843,40.7969,40.9843,69645.0
2023-12-07 09:55:00,43.73,43.74,43.6,43.61,51725.0,40.975,40.9843,40.8531,40.8625,51725.0
2023-12-07 10:00:00,43.6,43.71,43.57,43.7,109975.0,40.8531,40.9562,40.825,40.9468,109975.0
2023-12-07 10:05:00,43.7,43.77,43.68,43.69,97518.0,40.9468,41.0124,40.9281,40.9375,97518.0
2023-12-07 10:10:00,43.68,43.7,43.57,43.58,77768.0,40.9281,40.9468,40.825,40.8344,77768.0
2023-12-07 10:15:00,43.59,43.71,43.56,43.71,53508.0,40.8438,40.9562,40.8157,40.9562,53508.0
2023-12-07 10:20:00,43.72,43.74,43.62,43.68,69723.0,40.9656,40.9843,40.8719,40.9281,69723.0
2023-12-07 10:25:00,43.68,43.74,43.66,43.71,40287.0,40.9281,40.9843,40.9094,40.9562,40287.0
2023-12-07 10:30:00,43.71,43.8,43.67,43.72,71585.0,40.9562,41.0405,40.9187,40.9656,71585.0
2023-12-07 10:35:00,43.71,43.71,43.57,43.61,81166.0,40.9562,40.9562,40.825,40.8625,81166.0
2023-12-07 10:40:00,43.62,43.66,43.55,43.59,64561.0,40.8719,40.9094,40.8063,40.8438,64561.0
2023-12-07 10:45:00,43.59,43.6,43.5,43.53,84014.0,40.8438,40.8531,40.7594,40.7876,84014.0
2023-12-07 10:50:00,43.53,43.64,43.5,43.62,95820.0,40.7876,40.8906,40.7594,40.8719,95820.0
2023-12-07 10:55:00,43.63,43.69,43.56,43.58,86862.0,40.8813,40.9375,40.8157,40.8344,86862.0
2023-12-07 11:00:00,43.58,43.62,43.48,43.62,90781.0,40.8344,40.8719,40.7407,40.8719,90781.0
2023-12-07 11:05:00,43.63,43.64,43.48,43.51,53138.0,40.8813,40.8906,40.7407,40.7688,53138.0
2023-12-07 11:10:00,43.5,43.53,43.43,43.44,45517.0,40.7594,40.7876,40.6939,40.7032,45517.0
2023-12-07 11:15:00,43.44,43.44,43.34,43.4,79301.0,40.7032,40.7032,40.6095,40.6657,79301.0
2023-12-07 11:20:00,43.39,43.47,43.33,43.33,74120.0,40.6564,40.7313,40.6002,40.6002,74120.0
2023-12-07 11:25:00,43.33,43.4,43.3,43.38,52811.0,40.6002,40.6657,40.572,40.647,52811.0
2023-12-07 11:30:00,43.39,43.39,43.26,43.27,76923.0,40.6564,40.6564,40.5346,40.5439,76923.0
2023-12-07 11:35:00,43.27,43.33,43.26,43.32,53818.0,40.5439,40.6002,40.5346,40.5908,53818.0
2023-12-07 11:40:00,43.32,43.39,43.32,43.37,58398.0,40.5908,40.6564,40.5908,40.6376,58398.0
2023-12-07 11:45:00,43.37,43.37,43.31,43.34,65797.0,40.6376,40.6376,40.5814,40.6095,65797.0
2023-12-07 11:50:00,43.34,43.44,43.31,43.42,72606.0,40.6095,40.7032,40.5814,40.6845,72606.0
2023-12-07 11:55:00,43.43,43.47,43.39,43.4,60231.0,40.6939,40.7313,40.6564,40.6657,60231.0
2023-12-07 12:00:00,43.4,43.41,43.33,43.34,48774.0,40.6657,40.6751,40.6002,40.6095,48774.0
2023-12-07 12:05:00,43.34,43.38,43.26,43.26,82018.0,40.6095,40.647,40.5346,40.5346,82018.0
2023-12-07 12:10:00,43.27,43.28,43.17,43.18,95162.0,40.5439,40.5533,40.4502,40.4596,95162.0
2023-12-07 12:15:00,43.17,43.25,43.16,43.2,58708.0,40.4502,40.5252,40.4409,40.4783,58708.0
2023-12-07 12:20:00,43.21,43.22,43.13,43.15,138601.0,40.4877,40.4971,40.4128,40.4315,138601.0
2023-12-07 12:25:00,43.16,43.2,43.15,43.19,77153.0,40.4409,40.4783,40.4315,40.469,77153.0
2023-12-07 12:30:00,43.19,43.24,43.17,43.21,103480.0,40.469,40.5158,40.4502,40.4877,103480.0
2023-12-07 12:35:00,43.21,43.22,43.16,43.18,82066.0,40.4877,40.4971,40.4409,40.4596,82066.0
2023-12-07 12:40:00,43.18,43.26,43.16,43.25,50534.0,40.4596,40.5346,40.4409,40.5252,50534.0
2023-12-07 12:45:00,43.24,43.33,43.22,43.33,56388.0,40.5158,40.6002,40.4971,40.6002,56388.0
2023-12-07 12:50:00,43.33,43.35,43.26,43.27,72438.0,40.6002,40.6189,40.5346,40.5439,72438.0
2023-12-07 12:55:00,43.27,43.33,43.24,43.31,48901.0,40.5439,40.6002,40.5158,40.5814,48901.0
2023-12-07 13:00:00,43.32,43.38,43.28,43.29,73262.0,40.5908,40.647,40.5533,40.5627,73262.0
2023-12-07 13:05:00,43.29,43.34,43.28,43.32,71982.0,40.5627,40.6095,40.5533,40.5908,71982.0
2023-12-07 13:10:00,43.32,43.36,43.3,43.36,41198.0,40.5908,40.6283,40.572,40.6283,41198.0
2023-12-07 13:15:00,43.36,43.37,43.32,43.36,37858.0,40.6283,40.6376,40.5908,40.6283,37858.0
2023-12-07 13:20:00,43.35,43.44,43.35,43.4,88748.0,40.6189,40.7032,40.6189,40.6657,88748.0
2023-12-07 13:25:00,43.4,43.47,43.38,43.45,52792.0,40.6657,40.7313,40.647,40.7126,52792.0
2023-12-07 13:30:00,43.45,43.46,43.41,43.42,36104.0,40.7126,40.722,40.6751,40.6845,36104.0
2023-12-07 13:35:00,43.43,43.43,43.36,43.37,35602.0,40.6939,40.6939,40.6283,40.6376,35602.0
2023-12-07 13:40:00,43.37,43.47,43.36,43.44,52435.0,40.6376,40.7313,40.6283,40.7032,52435.0
2023-12-07 13:45:00,43.44,43.44,43.36,43.36,56840.0,40.7032,40.7032,40.6283,40.6283,56840.0
2023-12-07 13:50:00,43.35,43.38,43.32,43.34,67458.0,40.6189,40.647,40.5908,40.6095,67458.0
2023-12-07 13:55:00,43.34,43.34,43.21,43.22,104902.0,40.6095,40.6095,40.4877,40.4971,104902.0
2023-12-07 14:00:00,43.21,43.26,43.2,43.23,76787.0,40.4877,40.5346,40.4783,40.5065,76787.0
2023-12-07 14:05:00,43.23,43.26,43.21,43.24,99250.0,40.5065,40.5346,40.4877,40.5158,99250.0
2023-12-07 14:10:00,43.23,43.24,43.13,43.15,168395.0,40.5065,40.5158,40.4128,40.4315,168395.0
2023-12-07 14:15:00,43.15,43.25,43.14,43.23,74952.0,40.4315,40.5252,40.4221,40.5065,74952.0
2023-12-07 14:20:00,43.23,43.26,43.19,43.21,74083.0,40.5065,40.5346,40.469,40.4877,74083.0
2023-12-07 14:25:00,43.21,43.28,43.16,43.24,133165.0,40.4877,40.5533,40.4409,40.5158,133165.0
2023-12-07 14:30:00,43.25,43.27,43.21,43.23,163007.0,40.5252,40.5439,40.4877,40.5065,163007.0
2023-12-07 14:35:00,43.23,43.27,43.21,43.26,49603.0,40.5065,40.5439,40.4877,40.5346,49603.0
2023-12-07 14:40:00,43.26,43.28,43.23,43.27,65212.0,40.5346,40.5533,40.5065,40.5439,65212.0
2023-12-07 14:45:00,43.27,43.3,43.25,43.27,61541.0,40.5439,40.572,40.5252,40.5439,61541.0
2023-12-07 14:50:00,43.27,43.28,43.22,43.27,61925.0,40.5439,40.5533,40.4971,40.5439,61925.0
2023-12-07 14:55:00,43.26,43.27,43.25,43.27,60577.0,40.5346,40.5439,40.5252,40.5439,60577.0
2023-12-07 15:00:00,43.26,43.32,43.25,43.3,154829.0,40.5346,40.5908,40.5252,40.572,154829.0
2023-12-07 15:05:00,43.3,43.3,43.25,43.26,42393.0,40.572,40.572,40.5252,40.5346,42393.0
2023-12-07 15:10:00,43.26,43.29,43.24,43.26,131490.0,40.5346,40.5627,40.5158,40.5346,131490.0
2023-12-07 15:15:00,43.26,43.34,43.25,43.32,54576.0,40.5346,40.6095,40.5252,40.5908,54576.0
2023-12-07 15:20:00,43.32,43.41,43.31,43.41,144192.0,40.5908,40.6751,40.5814,40.6751,144192.0
2023-12-07 15:25:00,43.41,43.44,43.38,43.41,124520.0,40.6751,40.7032,40.647,40.6751,124520.0
2023-12-07 15:30:00,43.41,43.45,43.39,43.4,76941.0,40.6751,40.7126,40.6564,40.6657,76941.0
2023-12-07 15:35:00,43.4,43.41,43.35,43.37,81726.0,40.6657,40.6751,40.6189,40.6376,81726.0
2023-12-07 15:40:00,43.36,43.39,43.34,43.37,137449.0,40.6283,40.6564,40.6095,40.6376,137449.0
2023-12-07 15:45:00,43.37,43.4,43.35,43.37,230878.0,40.6376,40.6657,40.6189,40.6376,230878.0
2023-12-07 15:50:00,43.38,43.42,43.35,43.41,180856.0,40.647,40.6845,40.6189,40.6751,180856.0
2023-12-07 15:55:00,43.41,43.49,43.41,43.48,498962.0,40.6751,40.7501,40.6751,40.7407,498962.0
2023-12-08 09:30:00,43.83,44.01,43.67,44.0,254833.0,41.0687,41.2373,40.9187,41.2279,254833.0
2023-12-08 09:35:00,43.99,44.08,43.9,43.9,104703.0,41.2186,41.3029,41.1342,41.1342,104703.0
2023-12-08 09:40:00,43.92,44.01,43.83,43.91,81964.0,41.153,41.2373,41.0687,41.1436,81964.0
2023-12-08 09:45:00,43.91,44.1,43.89,44.02,144783.0,41.1436,41.3216,41.1249,41.2467,144783.0
2023-12-08 09:50:00,44.01,44.03,43.93,43.99,57751.0,41.2373,41.2561,41.1624,41.2186,57751.0
2023-12-08 09:55:00,44.0,44.01,43.91,43.96,52743.0,41.2279,41.2373,41.1436,41.1905,52743.0
2023-12-08 10:00:00,43.97,44.17,43.96,44.13,166780.0,41.1998,41.3872,41.1905,41.3498,166780.0
2023-12-08 10:05:00,44.12,44.15,44.03,44.14,77600.0,41.3404,41.3685,41.2561,41.3591,77600.0
2023-12-08 10:10:00,44.15,44.15,44.0,44.14,55952.0,41.3685,41.3685,41.2279,41.3591,55952.0
2023-12-08 10:15:00,44.14,44.2,44.11,44.19,104423.0,41.3591,41.4153,41.331,41.406,104423.0
2023-12-08 10:20:00,44.19,44.21,44.15,44.18,96009.0,41.406,41.4247,41.3685,41.3966,96009.0
2023-12-08 10:25:00,44.18,44.26,44.13,44.13,79023.0,41.3966,41.4716,41.3498,41.3498,79023.0
2023-12-08 10:30:00,44.14,44.21,44.12,44.2,63515.0,41.3591,41.4247,41.3404,41.4153,63515.0
2023-12-08 10:35:00,44.19,44.21,44.06,44.13,73463.0,41.406,41.4247,41.2842,41.3498,73463.0
2023-12-08 10:40:00,44.13,44.13,44.01,44.05,49526.0,41.3498,41.3498,41.2373,41.2748,49526.0
2023-12-08 10:45:00,44.05,44.12,44.04,44.06,33987.0,41.2748,41.3404,41.2654,41.2842,33987.0
2023-12-08 10:50:00,44.07,44.12,44.04,44.1,61063.0,41.2935,41.3404,41.2654,41.3216,61063.0
2023-12-08 10:55:00,44.1,44.14,44.02,44.03,48901.0,41.3216,41.3591,41.2467,41.2561,48901.0
2023-12-08 11:00:00,44.04,44.11,44.01,44.1,43330.0,41.2654,41.331,41.2373,41.3216,43330.0
2023-12-08 11:05:00,44.09,44.1,44.0,44.02,36580.0,41.3123,41.3216,41.2279,41.2467,36580.0
2023-12-08 11:10:00,44.01,44.01,43.96,43.97,59418.0,41.2373,41.2373,41.1905,41.1998,59418.0
2023-12-08 11:15:00,43.97,43.97,43.87,43.97,70833.0,41.1998,41.1998,41.1061,41.1998,70833.0
2023-12-08 11:20:00,43.96,44.0,43.91,43.93,24885.0,41.1905,41.2279,41.1436,41.1624,24885.0
2023-12-08 11:25:00,43.93,43.98,43.92,43.97,28470.0,41.1624,41.2092,41.153,41.1998,28470.0
2023-12-08 11:30:00,43.97,44.03,43.96,43.98,33586.0,41.1998,41.2561,41.1905,41.2092,33586.0
2023-12-08 11:35:00,43.98,43.99,43.87,43.88,48190.0,41.2092,41.2186,41.1061,41.1155,48190.0
2023-12-08 11:40:00,43.88,43.88,43.8,43.83,48425.0,41.1155,41.1155,41.0405,41.0687,48425.0
2023-12-08 11:45:00,43.83,43.92,43.81,43.9,33983.0,41.0687,41.153,41.0499,41.1342,33983.0
2023-12-08 11:50:00,43.91,43.93,43.87,43.89,45271.0,41.1436,41.1624,41.1061,41.1249,45271.0
2023-12-08 11:55:00,43.89,43.94,43.88,43.9,20227.0,41.1249,41.1717,41.1155,41.1342,20227.0
2023-12-08 12:00:00,43.92,43.92,43.86,43.88,22041.0,41.153,41.153,41.0968,41.1155,22041.0
2023-12-08 12:05:00,43.87,43.87,43.78,43.79,51238.0,41.1061,41.1061,41.0218,41.0312,51238.0
2023-12-08 12:10:00,43.79,43.82,43.76,43.77,39489.0,41.0312,41.0593,41.0031,41.0124,39489.0
2023-12-08 12:15:00,43.77,43.85,43.73,43.84,105661.0,41.0124,41.0874,40.975,41.078,105661.0
2023-12-08 12:20:00,43.85,43.87,43.82,43.86,36801.0,41.0874,41.1061,41.0593,41.0968,36801.0
2023-12-08 12:25:00,43.86,43.87,43.84,43.87,41597.0,41.0968,41.1061,41.078,41.1061,41597.0
2023-12-08 12:30:00,43.87,43.88,43.83,43.86,25816.0,41.1061,41.1155,41.0687,41.0968,25816.0
2023-12-08 12:35:00,43.85,43.86,43.75,43.77,33778.0,41.0874,41.0968,40.9937,41.0124,33778.0
2023-12-08 12:40:00,43.77,43.77,43.72,43.73,48348.0,41.0124,41.0124,40.9656,40.975,48348.0
2023-12-08 12:45:00,43.73,43.8,43.72,43.8,26877.0,40.975,41.0405,40.9656,41.0405,26877.0
2023-12-08 12:50:00,43.79,43.81,43.77,43.78,33013.0,41.0312,41.0499,41.0124,41.0218,33013.0
2023-12-08 12:55:00,43.79,43.79,43.72,43.73,32345.0,41.0312,41.0312,40.9656,40.975,32345.0
2023-12-08 13:00:00,43.73,43.8,43.71,43.8,69975.0,40.975,41.0405,40.9562,41.0405,69975.0
2023-12-08 13:05:00,43.79,43.8,43.71,43.76,36067.0,41.0312,41.0405,40.9562,41.0031,36067.0
2023-12-08 13:10:00,43.76,43.83,43.75,43.83,26510.0,41.0031,41.0687,40.9937,41.0687,26510.0
2023-12-08 13:15:00,43.83,43.86,43.81,43.86,25375.0,41.0687,41.0968,41.0499,41.0968,25375.0
2023-12-08 13:20:00,43.85,43.9,43.85,43.88,37163.0,41.0874,41.1342,41.0874,41.1155,37163.0
2023-12-08 13:25:00,43.87,43.92,43.86,43.88,35532.0,41.1061,41.153,41.0968,41.1155,35532.0
2023-12-08 13:30:00,43.89,43.94,43.88,43.93,26220.0,41.1249,41.1717,41.1155,41.1624,26220.0
2023-12-08 13:35:00,43.93,43.97,43.92,43.93,34819.0,41.1624,41.1998,41.153,41.1624,34819.0
2023-12-08 13:40:00,43.93,43.94,43.9,43.93,39496.0,41.1624,41.1717,41.1342,41.1624,39496.0
2023-12-08 13:45:00,43.92,44.02,43.92,43.97,70870.0,41.153,41.2467,41.153,41.1998,70870.0
2023-12-08 13:50:00,43.97,44.0,43.96,43.96,17741.0,41.1998,41.2279,41.1905,41.1905,17741.0
2023-12-08 13:55:00,43.97,43.97,43.91,43.92,33092.0,41.1998,41.1998,41.1436,41.153,33092.0
2023-12-08 14:00:00,43.92,43.92,43.86,43.88,32078.0,41.153,41.153,41.0968,41.1155,32078.0
2023-12-08 14:05:00,43.88,43.95,43.87,43.92,75626.0,41.1155,41.1811,41.1061,41.153,75626.0
2023-12-08 14:10:00,43.92,43.97,43.92,43.95,32410.0,41.153,41.1998,41.153,41.1811,32410.0
2023-12-08 14:15:00,43.96,43.96,43.91,43.93,22351.0,41.1905,41.1905,41.1436,41.1624,22351.0
2023-12-08 14:20:00,43.93,43.93,43.88,43.91,28812.0,41.1624,41.1624,41.1155,41.1436,28812.0
2023-12-08 14:25:00,43.91,43.94,43.89,43.92,37568.0,41.1436,41.1717,41.1249,41.153,37568.0
2023-12-08 14:30:00,43.93,43.95,43.89,43.91,32995.0,41.1624,41.1811,41.1249,41.1436,32995.0
2023-12-08 14:35:00,43.9,43.91,43.86,43.91,25944.0,41.1342,41.1436,41.0968,41.1436,25944.0
2023-12-08 14:40:00,43.91,43.93,43.89,43.92,39199.0,41.1436,41.1624,41.1249,41.153,39199.0
2023-12-08 14:45:00,43.92,43.96,43.9,43.96,39578.0,41.153,41.1905,41.1342,41.1905,39578.0
2023-12-08 14:50:00,43.95,44.0,43.94,44.0,27830.0,41.1811,41.2279,41.1717,41.2279,27830.0
2023-12-08 14:55:00,43.99,44.0,43.96,43.98,47728.0,41.2186,41.2279,41.1905,41.2092,47728.0
2023-12-08 15:00:00,43.98,43.99,43.94,43.96,38342.0,41.2092,41.2186,41.1717,41.1905,38342.0
2023-12-08 15:05:00,43.95,44.0,43.94,43.97,53481.0,41.1811,41.2279,41.1717,41.1998,53481.0
2023-12-08 15:10:00,43.97,43.98,43.91,43.91,40958.0,41.1998,41.2092,41.1436,41.1436,40958.0
2023-12-08 15:15:00,43.92,43.96,43.91,43.92,55912.0,41.153,41.1905,41.1436,41.153,55912.0
2023-12-08 15:20:00,43.91,43.96,43.9,43.94,44475.0,41.1436,41.1905,41.1342,41.1717,44475.0
2023-12-08 15:25:00,43.94,43.97,43.93,43.97,41882.0,41.1717,41.1998,41.1624,41.1998,41882.0
2023-12-08 15:30:00,43.96,43.99,43.92,43.97,70829.0,41.1905,41.2186,41.153,41.1998,70829.0
2023-12-08 15:35:00,43.97,44.02,43.96,44.01,80148.0,41.1998,41.2467,41.1905,41.2373,80148.0
2023-12-08 15:40:00,44.01,44.04,43.99,44.04,111569.0,41.2373,41.2654,41.2186,41.2654,111569.0
2023-12-08 15:45:00,44.03,44.06,43.99,44.0,196190.0,41.2561,41.2842,41.2186,41.2279,196190.0
2023-12-08 15:50:00,44.0,44.04,43.96,44.04,265632.0,41.2279,41.2654,41.1905,41.2654,265632.0
2023-12-08 15:55:00,44.04,44.1,44.02,44.09,599161.0,41.2654,41.3216,41.2467,41.3123,599161.0
2023-12-11 09:30:00,44.25,44.32,44.05,44.21,275643.0,41.4622,41.5278,41.2748,41.4247,275643.0
2023-12-11 09:35:00,44.2,44.44,44.2,44.31,206051.0,41.4153,41.6402,41.4153,41.5184,206051.0
2023-12-11 09:40:00,44.3,44.45,44.29,44.41,92380.0,41.509,41.6496,41.4997,41.6121,92380.0
2023-12-11 09:45:00,44.44,44.53,44.37,44.38,85604.0,41.6402,41.7246,41.5746,41.584,85604.0
2023-12-11 09:50:00,44.36,44.36,44.17,44.23,128449.0,41.5653,41.5653,41.3872,41.4435,128449.0
2023-12-11 09:55:00,44.22,44.28,44.16,44.25,79056.0,41.4341,41.4903,41.3779,41.4622,79056.0
2023-12-11 10:00:00,44.25,44.25,44.1,44.12,248855.0,41.4622,41.4622,41.3216,41.3404,248855.0
2023-12-11 10:05:00,44.12,44.35,44.11,44.27,147154.0,41.3404,41.5559,41.331,41.4809,147154.0
2023-12-11 10:10:00,44.27,44.36,44.23,44.34,43380.0,41.4809,41.5653,41.4435,41.5465,43380.0
2023-12-11 10:15:00,44.35,44.42,44.26,44.41,50768.0,41.5559,41.6215,41.4716,41.6121,50768.0
2023-12-11 10:20:00,44.41,44.5,44.4,44.42,133592.0,41.6121,41.6964,41.6027,41.6215,133592.0
2023-12-11 10:25:00,44.42,44.48,44.38,44.47,49178.0,41.6215,41.6777,41.584,41.6683,49178.0
2023-12-11 10:30:00,44.48,44.52,44.45,44.5,80109.0,41.6777,41.7152,41.6496,41.6964,80109.0
2023-12-11 10:35:00,44.5,44.54,44.49,44.51,103238.0,41.6964,41.7339,41.6871,41.7058,103238.0
2023-12-11 10:40:00,44.5,44.61,44.5,44.52,146163.0,41.6964,41.7995,41.6964,41.7152,146163.0
2023-12-11 10:45:00,44.52,44.54,44.47,44.48,59948.0,41.7152,41.7339,41.6683,41.6777,59948.0
2023-12-11 10:50:00,44.48,44.5,44.41,44.45,57023.0,41.6777,41.6964,41.6121,41.6496,57023.0
2023-12-11 10:55:00,44.45,44.46,44.38,44.44,46782.0,41.6496,41.659,41.584,41.6402,46782.0
2023-12-11 11:00:00,44.44,44.47,44.4,44.46,40248.0,41.6402,41.6683,41.6027,41.659,40248.0
2023-12-11 11:05:00,44.46,44.49,44.42,44.43,59174.0,41.659,41.6871,41.6215,41.6309,59174.0
2023-12-11 11:10:00,44.43,44.48,44.42,44.44,28295.0,41.6309,41.6777,41.6215,41.6402,28295.0
2023-12-11 11:15:00,44.44,44.45,44.28,44.32,46460.0,41.6402,41.6496,41.4903,41.5278,46460.0
2023-12-11 11:20:00,44.32,44.35,44.3,44.34,27487.0,41.5278,41.5559,41.509,41.5465,27487.0
2023-12-11 11:25:00,44.33,44.38,44.3,44.37,53599.0,41.5372,41.584,41.509,41.5746,53599.0
2023-12-11 11:30:00,44.37,44.38,44.28,44.29,73174.0,41.5746,41.584,41.4903,41.4997,73174.0
2023-12-11 11:35:00,44.3,44.4,44.28,44.38,43177.0,41.509,41.6027,41.4903,41.584,43177.0
2023-12-11 11:40:00,44.38,44.41,44.37,44.4,30920.0,41.584,41.6121,41.5746,41.6027,30920.0
2023-12-11 11:45:00,44.4,44.48,44.4,44.46,63666.0,41.6027,41.6777,41.6027,41.659,63666.0
2023-12-11 11:50:00,44.45,44.45,44.38,44.39,55199.0,41.6496,41.6496,41.584,41.5934,55199.0
2023-12-11 11:55:00,44.39,44.4,44.36,44.38,32244.0,41.5934,41.6027,41.5653,41.584,32244.0
2023-12-11 12:00:00,44.37,44.38,44.32,44.34,40242.0,41.5746,41.584,41.5278,41.5465,40242.0
2023-12-11 12:05:00,44.34,44.34,44.26,44.27,128313.0,41.5465,41.5465,41.4716,41.4809,128313.0
2023-12-11 12:10:00,44.26,44.27,44.2,44.23,132064.0,41.4716,41.4809,41.4153,41.4435,132064.0
2023-12-11 12:15:00,44.2,44.2,44.13,44.15,67881.0,41.4153,41.4153,41.3498,41.3685,67881.0
2023-12-11 12:20:00,44.14,44.16,44.11,44.13,54269.0,41.3591,41.3779,41.331,41.3498,54269.0
2023-12-11 12:25:00,44.14,44.18,44.12,44.18,31386.0,41.3591,41.3966,41.3404,41.3966,31386.0
2023-12-11 12:30:00,44.18,44.24,44.16,44.23,53764.0,41.3966,41.4528,41.3779,41.4435,53764.0
2023-12-11 12:35:00,44.23,44.29,44.23,44.29,39637.0,41.4435,41.4997,41.4435,41.4997,39637.0
2023-12-11 12:40:00,44.29,44.32,44.26,44.3,30964.0,41.4997,41.5278,41.4716,41.509,30964.0
2023-12-11 12:45:00,44.3,44.32,44.27,44.3,59626.0,41.509,41.5278,41.4809,41.509,59626.0
2023-12-11 12:50:00,44.29,44.3,44.25,44.25,43630.0,41.4997,41.509,41.4622,41.4622,43630.0
2023-12-11 12:55:00,44.25,44.29,44.23,44.25,40508.0,41.4622,41.4997,41.4435,41.4622,40508.0
2023-12-11 13:00:00,44.25,44.26,44.2,44.26,41348.0,41.4622,41.4716,41.4153,41.4716,41348.0
2023-12-11 13:05:00,44.26,44.33,44.22,44.32,133742.0,41.4716,41.5372,41.4341,41.5278,133742.0
2023-12-11 13:10:00,44.31,44.31,44.25,44.26,52517.0,41.5184,41.5184,41.4622,41.4716,52517.0
2023-12-11 13:15:00,44.27,44.32,44.26,44.32,29005.0,41.4809,41.5278,41.4716,41.5278,29005.0
2023-12-11 13:20:00,44.31,44.32,44.26,44.28,38978.0,41.5184,41.5278,41.4716,41.4903,38978.0
2023-12-11 13:25:00,44.28,44.29,44.23,44.25,38902.0,41.4903,41.4997,41.4435,41.4622,38902.0
2023-12-11 13:30:00,44.25,44.27,44.22,44.24,29431.0,41.4622,41.4809,41.4341,41.4528,29431.0
2023-12-11 13:35:00,44.24,44.28,44.22,44.25,42733.0,41.4528,41.4903,41.4341,41.4622,42733.0
2023-12-11 13:40:00,44.26,44.27,44.23,44.25,24282.0,41.4716,41.4809,41.4435,41.4622,24282.0
2023-12-11 13:45:00,44.25,44.32,44.23,44.3,39971.0,41.4622,41.5278,41.4435,41.509,39971.0
2023-12-11 13:50:00,44.3,44.31,44.26,44.28,28452.0,41.509,41.5184,41.4716,41.4903,28452.0
2023-12-11 13:55:00,44.28,44.33,44.27,44.33,40348.0,41.4903,41.5372,41.4809,41.5372,40348.0
2023-12-11 14:00:00,44.33,44.36,44.28,44.28,47694.0,41.5372,41.5653,41.4903,41.4903,47694.0
2023-12-11 14:05:00,44.27,44.29,44.22,44.24,40956.0,41.4809,41.4997,41.4341,41.4528,40956.0
2023-12-11 14:10:00,44.24,44.26,44.22,44.23,42458.0,41.4528,41.4716,41.4341,41.4435,42458.0
2023-12-11 14:15:00,44.23,44.31,44.22,44.29,60337.0,41.4435,41.5184,41.4341,41.4997,60337.0
2023-12-11 14:20:00,44.3,44.31,44.27,44.29,50191.0,41.509,41.5184,41.4809,41.4997,50191.0
2023-12-11 14:25:00,44.3,44.33,44.28,44.32,49354.0,41.509,41.5372,41.4903,41.5278,49354.0
2023-12-11 14:30:00,44.32,44.38,44.31,44.37,36672.0,41.5278,41.584,41.5184,41.5746,36672.0
2023-12-11 14:35:00,44.37,44.37,44.31,44.34,39540.0,41.5746,41.5746,41.5184,41.5465,39540.0
2023-12-11 14:40:00,44.34,44.39,44.33,44.37,52430.0,41.5465,41.5934,41.5372,41.5746,52430.0
2023-12-11 14:45:00,44.37,44.41,44.37,44.39,47637.0,41.5746,41.6121,41.5746,41.5934,47637.0
2023-12-11 14:50:00,44.4,44.44,44.39,44.43,73496.0,41.6027,41.6402,41.5934,41.6309,73496.0
2023-12-11 14:55:00,44.43,44.43,44.36,44.38,31300.0,41.6309,41.6309,41.5653,41.584,31300.0
2023-12-11 15:00:00,44.39,44.46,44.38,44.44,64876.0,41.5934,41.659,41.584,41.6402,64876.0
2023-12-11 15:05:00,44.44,44.5,44.43,44.48,63532.0,41.6402,41.6964,41.6309,41.6777,63532.0
2023-12-11 15:10:00,44.48,44.51,44.43,44.48,116690.0,41.6777,41.7058,41.6309,41.6777,116690.0
2023-12-11 15:15:00,44.47,44.51,44.46,44.48,49937.0,41.6683,41.7058,41.659,41.6777,49937.0
2023-12-11 15:20:00,44.48,44.49,44.45,44.48,49537.0,41.6777,41.6871,41.6496,41.6777,49537.0
2023-12-11 15:25:00,44.48,44.49,44.43,44.45,94522.0,41.6777,41.6871,41.6309,41.6496,94522.0
2023-12-11 15:30:00,44.44,44.46,44.39,44.41,141972.0,41.6402,41.659,41.5934,41.6121,141972.0
2023-12-11 15:35:00,44.4,44.47,44.4,44.46,69052.0,41.6027,41.6683,41.6027,41.659,69052.0
2023-12-11 15:40:00,44.46,44.51,44.45,44.47,179872.0,41.659,41.7058,41.6496,41.6683,179872.0
2023-12-11 15:45:00,44.48,44.49,44.45,44.48,105578.0,41.6777,41.6871,41.6496,41.6777,105578.0
2023-12-11 15:50:00,44.48,44.49,44.41,44.43,234520.0,41.6777,41.6871,41.6121,41.6309,234520.0
2023-12-11 15:55:00,44.43,44.47,44.41,44.41,449955.0,41.6309,41.6683,41.6121,41.6121,449955.0
2023-12-12 09:30:00,43.9,43.9,43.37,43.53,384087.0,41.1342,41.1342,40.6376,40.7876,384087.0
2023-12-12 09:35:00,43.53,43.7,43.48,43.58,149605.0,40.7876,40.9468,40.7407,40.8344,149605.0
2023-12-12 09:40:00,43.58,43.66,43.54,43.58,105102.0,40.8344,40.9094,40.7969,40.8344,105102.0
2023-12-12 09:45:00,43.58,43.66,43.49,43.57,111231.0,40.8344,40.9094,40.7501,40.825,111231.0
2023-12-12 09:50:00,43.57,43.66,43.56,43.57,99493.0,40.825,40.9094,40.8157,40.825,99493.0
2023-12-12 09:55:00,43.56,43.63,43.5,43.52,123182.0,40.8157,40.8813,40.7594,40.7782,123182.0
2023-12-12 10:00:00,43.51,43.73,43.48,43.73,167819.0,40.7688,40.975,40.7407,40.975,167819.0
2023-12-12 10:05:00,43.75,43.79,43.56,43.59,79063.0,40.9937,41.0312,40.8157,40.8438,79063.0
2023-12-12 10:10:00,43.59,43.76,43.58,43.71,104171.0,40.8438,41.0031,40.8344,40.9562,104171.0
2023-12-12 10:15:00,43.72,43.73,43.62,43.66,67560.0,40.9656,40.975,40.8719,40.9094,67560.0
2023-12-12 10:20:00,43.67,43.73,43.66,43.68,78525.0,40.9187,40.975,40.9094,40.9281,78525.0
2023-12-12 10:25:00,43.68,43.68,43.56,43.57,98593.0,40.9281,40.9281,40.8157,40.825,98593.0
2023-12-12 10:30:00,43.57,43.65,43.55,43.63,86301.0,40.825,40.9,40.8063,40.8813,86301.0
2023-12-12 10:35:00,43.63,43.68,43.57,43.68,72837.0,40.8813,40.9281,40.825,40.9281,72837.0
2023-12-12 10:40:00,43.69,43.71,43.61,43.63,101178.0,40.9375,40.9562,40.8625,40.8813,101178.0
2023-12-12 10:45:00,43.63,43.69,43.61,43.68,78199.0,40.8813,40.9375,40.8625,40.9281,78199.0
2023-12-12 10:50:00,43.68,43.79,43.66,43.76,115454.0,40.9281,41.0312,40.9094,41.0031,115454.0
2023-12-12 10:55:00,43.76,43.77,43.66,43.73,73595.0,41.0031,41.0124,40.9094,40.975,73595.0
2023-12-12 11:00:00,43.72,43.73,43.64,43.69,144031.0,40.9656,40.975,40.8906,40.9375,144031.0
2023-12-12 11:05:00,43.69,43.7,43.57,43.64,56082.0,40.9375,40.9468,40.825,40.8906,56082.0
2023-12-12 11:10:00,43.63,43.66,43.57,43.66,67617.0,40.8813,40.9094,40.825,40.9094,67617.0
2023-12-12 11:15:00,43.67,43.68,43.55,43.55,50250.0,40.9187,40.9281,40.8063,40.8063,50250.0
2023-12-12 11:20:00,43.55,43.56,43.5,43.53,115796.0,40.8063,40.8157,40.7594,40.7876,115796.0
2023-12-12 11:25:00,43.53,43.58,43.47,43.52,114274.0,40.7876,40.8344,40.7313,40.7782,114274.0
2023-12-12 11:30:00,43.52,43.53,43.47,43.49,118238.0,40.7782,40.7876,40.7313,40.7501,118238.0
2023-12-12 11:35:00,43.49,43.53,43.45,43.46,131405.0,40.7501,40.7876,40.7126,40.722,131405.0
2023-12-12 11:40:00,43.46,43.47,43.41,43.43,91601.0,40.722,40.7313,40.6751,40.6939,91601.0
2023-12-12 11:45:00,43.43,43.44,43.3,43.36,327397.0,40.6939,40.7032,40.572,40.6283,327397.0
2023-12-12 11:50:00,43.36,43.4,43.35,43.35,80068.0,40.6283,40.6657,40.6189,40.6189,80068.0
2023-12-12 11:55:00,43.35,43.36,43.27,43.3,146077.0,40.6189,40.6283,40.5439,40.572,146077.0
2023-12-12 12:00:00,43.29,43.32,43.24,43.32,129536.0,40.5627,40.5908,40.5158,40.5908,129536.0
2023-12-12 12:05:00,43.32,43.34,43.28,43.31,73734.0,40.5908,40.6095,40.5533,40.5814,73734.0
2023-12-12 12:10:00,43.32,43.32,43.21,43.26,92805.0,40.5908,40.5908,40.4877,40.5346,92805.0
2023-12-12 12:15:00,43.26,43.26,43.18,43.22,114079.0,40.5346,40.5346,40.4596,40.4971,114079.0
2023-12-12 12:20:00,43.22,43.32,43.21,43.31,68161.0,40.4971,40.5908,40.4877,40.5814,68161.0
2023-12-12 12:25:00,43.31,43.34,43.27,43.28,91532.0,40.5814,40.6095,40.5439,40.5533,91532.0
2023-12-12 12:30:00,43.28,43.3,43.25,43.26,79130.0,40.5533,40.572,40.5252,40.5346,79130.0
2023-12-12 12:35:00,43.27,43.28,43.2,43.22,119769.0,40.5439,40.5533,40.4783,40.4971,119769.0
2023-12-12 12:40:00,43.21,43.25,43.19,43.22,145784.0,40.4877,40.5252,40.469,40.4971,145784.0
2023-12-12 12:45:00,43.22,43.25,43.2,43.21,92850.0,40.4971,40.5252,40.4783,40.4877,92850.0
2023-12-12 12:50:00,43.2,43.21,43.11,43.12,124875.0,40.4783,40.4877,40.394,40.4034,124875.0
2023-12-12 12:55:00,43.13,43.14,43.06,43.06,107164.0,40.4128,40.4221,40.3472,40.3472,107164.0
2023-12-12 13:00:00,43.06,43.15,43.05,43.14,119374.0,40.3472,40.4315,40.3378,40.4221,119374.0
2023-12-12 13:05:00,43.14,43.14,43.06,43.12,68410.0,40.4221,40.4221,40.3472,40.4034,68410.0
2023-12-12 13:10:00,43.13,43.13,43.08,43.11,83233.0,40.4128,40.4128,40.3659,40.394,83233.0
2023-12-12 13:15:00,43.11,43.17,43.1,43.15,92957.0,40.394,40.4502,40.3846,40.4315,92957.0
2023-12-12 13:20:00,43.14,43.15,43.09,43.12,94754.0,40.4221,40.4315,40.3753,40.4034,94754.0
2023-12-12 13:25:00,43.11,43.12,43.09,43.09,53341.0,40.394,40.4034,40.3753,40.3753,53341.0
2023-12-12 13:30:00,43.1,43.19,43.1,43.15,81096.0,40.3846,40.469,40.3846,40.4315,81096.0
2023-12-12 13:35:00,43.15,43.16,43.07,43.09,92768.0,40.4315,40.4409,40.3565,40.3753,92768.0
2023-12-12 13:40:00,43.09,43.15,43.08,43.15,49132.0,40.3753,40.4315,40.3659,40.4315,49132.0
2023-12-12 13:45:00,43.15,43.15,43.05,43.06,89707.0,40.4315,40.4315,40.3378,40.3472,89707.0
2023-12-12 13:50:00,43.07,43.12,43.04,43.09,104800.0,40.3565,40.4034,40.3284,40.3753,104800.0
2023-12-12 13:55:00,43.09,43.12,43.07,43.08,81602.0,40.3753,40.4034,40.3565,40.3659,81602.0
2023-12-12 14:00:00,43.08,43.12,43.06,43.11,80327.0,40.3659,40.4034,40.3472,40.394,80327.0
2023-12-12 14:05:00,43.11,43.13,43.09,43.11,61546.0,40.394,40.4128,40.3753,40.394,61546.0
2023-12-12 14:10:00,43.1,43.11,43.06,43.09,77424.0,40.3846,40.394,40.3472,40.3753,77424.0
2023-12-12 14:15:00,43.09,43.13,43.07,43.08,120161.0,40.3753,40.4128,40.3565,40.3659,120161.0
2023-12-12 14:20:00,43.07,43.1,43.05,43.09,128769.0,40.3565,40.3846,40.3378,40.3753,128769.0
2023-12-12 14:25:00,43.09,43.17,43.09,43.17,148820.0,40.3753,40.4502,40.3753,40.4502,148820.0
2023-12-12 14:30:00,43.17,43.21,43.16,43.19,74717.0,40.4502,40.4877,40.4409,40.469,74717.0
2023-12-12 14:35:00,43.19,43.31,43.17,43.31,114440.0,40.469,40.5814,40.4502,40.5814,114440.0
2023-12-12 14:40:00,43.31,43.31,43.24,43.28,77120.0,40.5814,40.5814,40.5158,40.5533,77120.0
2023-12-12 14:45:00,43.29,43.34,43.28,43.33,73318.0,40.5627,40.6095,40.5533,40.6002,73318.0
2023-12-12 14:50:00,43.33,43.34,43.3,43.31,74690.0,40.6002,40.6095,40.572,40.5814,74690.0
2023-12-12 14:55:00,43.31,43.33,43.28,43.29,66991.0,40.5814,40.6002,40.5533,40.5627,66991.0
2023-12-12 15:00:00,43.3,43.37,43.19,43.36,244804.0,40.572,40.6376,40.469,40.6283,244804.0
2023-12-12 15:05:00,43.36,43.43,43.35,43.39,81900.0,40.6283,40.6939,40.6189,40.6564,81900.0
2023-12-12 15:10:00,43.4,43.43,43.35,43.39,316812.0,40.6657,40.6939,40.6189,40.6564,316812.0
2023-12-12 15:15:00,43.38,43.45,43.35,43.39,109329.0,40.647,40.7126,40.6189,40.6564,109329.0
2023-12-12 15:20:00,43.39,43.42,43.38,43.39,86664.0,40.6564,40.6845,40.647,40.6564,86664.0
2023-12-12 15:25:00,43.39,43.44,43.38,43.44,106450.0,40.6564,40.7032,40.647,40.7032,106450.0
2023-12-12 15:30:00,43.44,43.47,43.43,43.45,105480.0,40.7032,40.7313,40.6939,40.7126,105480.0
2023-12-12 15:35:00,43.45,43.49,43.44,43.48,118383.0,40.7126,40.7501,40.7032,40.7407,118383.0
2023-12-12 15:40:00,43.48,43.49,43.43,43.47,107514.0,40.7407,40.7501,40.6939,40.7313,107514.0
2023-12-12 15:45:00,43.47,43.49,43.42,43.43,168035.0,40.7313,40.7501,40.6845,40.6939,168035.0
2023-12-12 15:50:00,43.43,43.43,43.34,43.39,265560.0,40.6939,40.6939,40.6095,40.6564,265560.0
2023-12-12 15:55:00,43.4,43.41,43.34,43.35,461725.0,40.6657,40.6751,40.6095,40.6189,461725.0
2023-12-13 09:30:00,43.33,43.58,43.33,43.42,486723.0,40.6002,40.8344,40.6002,40.6845,486723.0
2023-12-13 09:35:00,43.41,43.42,43.17,43.38,243551.0,40.6751,40.6845,40.4502,40.647,243551.0
2023-12-13 09:40:00,43.38,43.43,43.22,43.43,174426.0,40.647,40.6939,40.4971,40.6939,174426.0
2023-12-13 09:45:00,43.42,43.47,43.22,43.24,152990.0,40.6845,40.7313,40.4971,40.5158,152990.0
2023-12-13 09:50:00,43.24,43.35,43.17,43.34,192831.0,40.5158,40.6189,40.4502,40.6095,192831.0
2023-12-13 09:55:00,43.34,43.35,43.24,43.31,113575.0,40.6095,40.6189,40.5158,40.5814,113575.0
2023-12-13 10:00:00,43.33,43.4,43.21,43.24,124677.0,40.6002,40.6657,40.4877,40.5158,124677.0
2023-12-13 10:05:00,43.25,43.25,43.14,43.24,120555.0,40.5252,40.5252,40.4221,40.5158,120555.0
2023-12-13 10:10:00,43.23,43.25,43.17,43.2,77546.0,40.5065,40.5252,40.4502,40.4783,77546.0
2023-12-13 10:15:00,43.18,43.24,43.16,43.19,98873.0,40.4596,40.5158,40.4409,40.469,98873.0
2023-12-13 10:20:00,43.19,43.22,43.13,43.16,76784.0,40.469,40.4971,40.4128,40.4409,76784.0
2023-12-13 10:25:00,43.16,43.19,43.12,43.18,75372.0,40.4409,40.469,40.4034,40.4596,75372.0
2023-12-13 10:30:00,43.19,43.29,43.19,43.25,112762.0,40.469,40.5627,40.469,40.5252,112762.0
2023-12-13 10:35:00,43.25,43.27,43.14,43.27,69685.0,40.5252,40.5439,40.4221,40.5439,69685.0
2023-12-13 10:40:00,43.27,43.39,43.23,43.38,180790.0,40.5439,40.6564,40.5065,40.647,180790.0
2023-12-13 10:45:00,43.38,43.4,43.31,43.39,140961.0,40.647,40.6657,40.5814,40.6564,140961.0
2023-12-13 10:50:00,43.39,43.48,43.38,43.47,92605.0,40.6564,40.7407,40.647,40.7313,92605.0
2023-12-13 10:55:00,43.48,43.52,43.46,43.48,110497.0,40.7407,40.7782,40.722,40.7407,110497.0
2023-12-13 11:00:00,43.49,43.55,43.43,43.45,124603.0,40.7501,40.8063,40.6939,40.7126,124603.0
2023-12-13 11:05:00,43.45,43.46,43.41,43.42,58798.0,40.7126,40.722,40.6751,40.6845,58798.0
2023-12-13 11:10:00,43.42,43.42,43.35,43.35,44946.0,40.6845,40.6845,40.6189,40.6189,44946.0
2023-12-13 11:15:00,43.35,43.37,43.31,43.33,114832.0,40.6189,40.6376,40.5814,40.6002,114832.0
2023-12-13 11:20:00,43.33,43.36,43.28,43.3,58780.0,40.6002,40.6283,40.5533,40.572,58780.0
2023-12-13 11:25:00,43.3,43.31,43.24,43.26,89818.0,40.572,40.5814,40.5158,40.5346,89818.0
2023-12-13 11:30:00,43.25,43.31,43.24,43.28,57294.0,40.5252,40.5814,40.5158,40.5533,57294.0
2023-12-13 11:35:00,43.28,43.32,43.26,43.26,104865.0,40.5533,40.5908,40.5346,40.5346,104865.0
2023-12-13 11:40:00,43.26,43.31,43.24,43.25,76445.0,40.5346,40.5814,40.5158,40.5252,76445.0
2023-12-13 11:45:00,43.24,43.26,43.23,43.24,48054.0,40.5158,40.5346,40.5065,40.5158,48054.0
2023-12-13 11:50:00,43.23,43.29,43.2,43.27,69011.0,40.5065,40.5627,40.4783,40.5439,69011.0
2023-12-13 11:55:00,43.27,43.27,43.21,43.24,41095.0,40.5439,40.5439,40.4877,40.5158,41095.0
2023-12-13 12:00:00,43.25,43.26,43.21,43.23,41861.0,40.5252,40.5346,40.4877,40.5065,41861.0
2023-12-13 12:05:00,43.23,43.26,43.21,43.23,43930.0,40.5065,40.5346,40.4877,40.5065,43930.0
2023-12-13 12:10:00,43.23,43.27,43.21,43.26,86842.0,40.5065,40.5439,40.4877,40.5346,86842.0
2023-12-13 12:15:00,43.25,43.26,43.15,43.17,105360.0,40.5252,40.5346,40.4315,40.4502,105360.0
2023-12-13 12:20:00,43.17,43.22,43.15,43.16,65778.0,40.4502,40.4971,40.4315,40.4409,65778.0
2023-12-13 12:25:00,43.16,43.19,43.16,43.17,40645.0,40.4409,40.469,40.4409,40.4502,40645.0
2023-12-13 12:30:00,43.17,43.18,43.12,43.16,85242.0,40.4502,40.4596,40.4034,40.4409,85242.0
2023-12-13 12:35:00,43.15,43.16,43.11,43.15,41441.0,40.4315,40.4409,40.394,40.4315,41441.0
2023-12-13 12:40:00,43.15,43.16,43.12,43.15,31983.0,40.4315,40.4409,40.4034,40.4315,31983.0
2023-12-13 12:45:00,43.15,43.2,43.14,43.18,87890.0,40.4315,40.4783,40.4221,40.4596,87890.0
2023-12-13 12:50:00,43.17,43.19,43.13,43.16,43885.0,40.4502,40.469,40.4128,40.4409,43885.0
2023-12-13 12:55:00,43.15,43.16,43.11,43.13,59906.0,40.4315,40.4409,40.394,40.4128,59906.0
2023-12-13 13:00:00,43.13,43.14,43.09,43.12,93472.0,40.4128,40.4221,40.3753,40.4034,93472.0
2023-12-13 13:05:00,43.12,43.14,43.07,43.1,76802.0,40.4034,40.4221,40.3565,40.3846,76802.0
2023-12-13 13:10:00,43.09,43.1,43.03,43.03,56991.0,40.3753,40.3846,40.3191,40.3191,56991.0
2023-12-13 13:15:00,43.04,43.05,42.97,42.99,340943.0,40.3284,40.3378,40.2628,40.2816,340943.0
2023-12-13 13:20:00,43.0,43.03,42.99,43.02,93188.0,40.2909,40.3191,40.2816,40.3097,93188.0
2023-12-13 13:25:00,43.01,43.02,42.95,42.98,91717.0,40.3003,40.3097,40.2441,40.2722,91717.0
2023-12-13 13:30:00,42.98,42.99,42.95,42.98,61010.0,40.2722,40.2816,40.2441,40.2722,61010.0
2023-12-13 13:35:00,42.98,43.04,42.96,43.04,59158.0,40.2722,40.3284,40.2535,40.3284,59158.0
2023-12-13 13:40:00,43.04,43.12,43.03,43.11,75589.0,40.3284,40.4034,40.3191,40.394,75589.0
2023-12-13 13:45:00,43.1,43.23,43.08,43.23,84507.0,40.3846,40.5065,40.3659,40.5065,84507.0
2023-12-13 13:50:00,43.23,43.23,43.19,43.2,78675.0,40.5065,40.5065,40.469,40.4783,78675.0
2023-12-13 13:55:00,43.2,43.23,43.19,43.23,34633.0,40.4783,40.5065,40.469,40.5065,34633.0
2023-12-13 14:00:00,43.23,43.47,43.22,43.45,218036.0,40.5065,40.7313,40.4971,40.7126,218036.0
2023-12-13 14:05:00,43.44,43.57,43.41,43.57,147123.0,40.7032,40.825,40.6751,40.825,147123.0
2023-12-13 14:10:00,43.57,43.63,43.54,43.57,338514.0,40.825,40.8813,40.7969,40.825,338514.0
2023-12-13 14:15:00,43.57,43.62,43.56,43.61,100159.0,40.825,40.8719,40.8157,40.8625,100159.0
2023-12-13 14:20:00,43.61,43.67,43.59,43.61,156579.0,40.8625,40.9187,40.8438,40.8625,156579.0
2023-12-13 14:25:00,43.6,43.63,43.56,43.63,182124.0,40.8531,40.8813,40.8157,40.8813,182124.0
2023-12-13 14:30:00,43.63,43.65,43.56,43.59,182869.0,40.8813,40.9,40.8157,40.8438,182869.0
2023-12-13 14:35:00,43.59,43.7,43.58,43.69,117228.0,40.8438,40.9468,40.8344,40.9375,117228.0
2023-12-13 14:40:00,43.69,43.77,43.67,43.77,143713.0,40.9375,41.0124,40.9187,41.0124,143713.0
2023-12-13 14:45:00,43.76,43.8,43.72,43.77,220559.0,41.0031,41.0405,40.9656,41.0124,220559.0
2023-12-13 14:50:00,43.77,43.78,43.68,43.71,205332.0,41.0124,41.0218,40.9281,40.9562,205332.0
2023-12-13 14:55:00,43.72,43.85,43.7,43.78,160647.0,40.9656,41.0874,40.9468,41.0218,160647.0
2023-12-13 15:00:00,43.77,44.07,43.77,44.04,248614.0,41.0124,41.2935,41.0124,41.2654,248614.0
2023-12-13 15:05:00,44.05,44.05,43.91,43.93,144186.0,41.2748,41.2748,41.1436,41.1624,144186.0
2023-12-13 15:10:00,43.92,43.95,43.83,43.92,159013.0,41.153,41.1811,41.0687,41.153,159013.0
2023-12-13 15:15:00,43.91,44.08,43.9,44.04,183446.0,41.1436,41.3029,41.1342,41.2654,183446.0
2023-12-13 15:20:00,44.04,44.1,44.02,44.04,145265.0,41.2654,41.3216,41.2467,41.2654,145265.0
2023-12-13 15:25:00,44.04,44.12,44.01,44.1,122349.0,41.2654,41.3404,41.2373,41.3216,122349.0
2023-12-13 15:30:00,44.09,44.15,44.04,44.14,133752.0,41.3123,41.3685,41.2654,41.3591,133752.0
2023-12-13 15:35:00,44.14,44.23,44.13,44.2,165069.0,41.3591,41.4435,41.3498,41.4153,165069.0
2023-12-13 15:40:00,44.2,44.21,44.16,44.2,142976.0,41.4153,41.4247,41.3779,41.4153,142976.0
2023-12-13 15:45:00,44.2,44.24,44.19,44.21,258497.0,41.4153,41.4528,41.406,41.4247,258497.0
2023-12-13 15:50:00,44.21,44.25,44.15,44.16,262577.0,41.4247,41.4622,41.3685,41.3779,262577.0
2023-12-13 15:55:00,44.15,44.24,44.14,44.22,469708.0,41.3685,41.4528,41.3591,41.4341,469708.0
2023-12-14 09:30:00,44.25,44.59,44.16,44.36,665429.0,42.1718,42.4958,42.086,42.2766,665429.0
2023-12-14 09:35:00,44.36,44.51,44.22,44.43,237082.0,42.2766,42.4196,42.1432,42.3434,237082.0
2023-12-14 09:40:00,44.42,44.67,44.4,44.66,253090.0,42.3338,42.5721,42.3148,42.5626,253090.0
2023-12-14 09:45:00,44.67,44.76,44.55,44.55,371870.0,42.5721,42.6579,42.4577,42.4577,371870.0
2023-12-14 09:50:00,44.56,44.72,44.52,44.63,147969.0,42.4673,42.6197,42.4291,42.534,147969.0
2023-12-14 09:55:00,44.66,44.87,44.64,44.82,212005.0,42.5626,42.7627,42.5435,42.715,212005.0
2023-12-14 10:00:00,44.82,44.97,44.8,44.93,352418.0,42.715,42.858,42.696,42.8199,352418.0
2023-12-14 10:05:00,44.93,45.07,44.92,45.03,255788.0,42.8199,42.9533,42.8103,42.9152,255788.0
2023-12-14 10:10:00,45.03,45.11,45.01,45.08,189861.0,42.9152,42.9914,42.8961,42.9628,189861.0
2023-12-14 10:15:00,45.07,45.12,44.91,45.11,346353.0,42.9533,43.001,42.8008,42.9914,346353.0
2023-12-14 10:20:00,45.11,45.3,45.11,45.27,228839.0,42.9914,43.1725,42.9914,43.1439,228839.0
2023-12-14 10:25:00,45.27,45.35,45.21,45.32,213236.0,43.1439,43.2202,43.0867,43.1916,213236.0
2023-12-14 10:30:00,45.32,45.47,45.27,45.47,192974.0,43.1916,43.3345,43.1439,43.3345,192974.0
2023-12-14 10:35:00,45.46,45.49,45.35,45.41,313750.0,43.325,43.3536,43.2202,43.2773,313750.0
2023-12-14 10:40:00,45.42,45.43,45.05,45.08,160430.0,43.2869,43.2964,42.9342,42.9628,160430.0
2023-12-14 10:45:00,45.08,45.09,44.92,44.98,114830.0,42.9628,42.9724,42.8103,42.8675,114830.0
2023-12-14 10:50:00,44.97,45.08,44.94,45.08,103610.0,42.858,42.9628,42.8294,42.9628,103610.0
2023-12-14 10:55:00,45.08,45.1,44.99,45.05,62194.0,42.9628,42.9819,42.8771,42.9342,62194.0
2023-12-14 11:00:00,45.04,45.1,44.97,45.07,120270.0,42.9247,42.9819,42.858,42.9533,120270.0
2023-12-14 11:05:00,45.07,45.22,45.06,45.17,70972.0,42.9533,43.0963,42.9438,43.0486,70972.0
2023-12-14 11:10:00,45.18,45.24,45.14,45.16,81235.0,43.0581,43.1153,43.02,43.0391,81235.0
2023-12-14 11:15:00,45.16,45.22,45.09,45.22,83950.0,43.0391,43.0963,42.9724,43.0963,83950.0
2023-12-14 11:20:00,45.22,45.23,45.09,45.16,63281.0,43.0963,43.1058,42.9724,43.0391,63281.0
2023-12-14 11:25:00,45.17,45.23,45.11,45.12,112419.0,43.0486,43.1058,42.9914,43.001,112419.0
2023-12-14 11:30:00,45.12,45.23,45.06,45.06,60874.0,43.001,43.1058,42.9438,42.9438,60874.0
2023-12-14 11:35:00,45.06,45.15,45.06,45.14,105496.0,42.9438,43.0295,42.9438,43.02,105496.0
2023-12-14 11:40:00,45.15,45.15,45.05,45.08,73955.0,43.0295,43.0295,42.9342,42.9628,73955.0
2023-12-14 11:45:00,45.07,45.13,45.06,45.12,97797.0,42.9533,43.0105,42.9438,43.001,97797.0
2023-12-14 11:50:00,45.12,45.21,45.08,45.15,201398.0,43.001,43.0867,42.9628,43.0295,201398.0
2023-12-14 11:55:00,45.16,45.21,45.13,45.18,50809.0,43.0391,43.0867,43.0105,43.0581,50809.0
2023-12-14 12:00:00,45.18,45.25,45.14,45.23,87275.0,43.0581,43.1249,43.02,43.1058,87275.0
2023-12-14 12:05:00,45.22,45.23,45.15,45.18,57629.0,43.0963,43.1058,43.0295,43.0581,57629.0
2023-12-14 12:10:00,45.18,45.22,45.15,45.2,86958.0,43.0581,43.0963,43.0295,43.0772,86958.0
2023-12-14 12:15:00,45.2,45.2,45.14,45.15,59181.0,43.0772,43.0772,43.02,43.0295,59181.0
2023-12-14 12:20:00,45.15,45.16,45.07,45.08,59274.0,43.0295,43.0391,42.9533,42.9628,59274.0
2023-12-14 12:25:00,45.08,45.1,44.98,44.99,92300.0,42.9628,42.9819,42.8675,42.8771,92300.0
2023-12-14 12:30:00,44.99,45.12,44.97,45.1,74488.0,42.8771,43.001,42.858,42.9819,74488.0
2023-12-14 12:35:00,45.1,45.15,45.03,45.04,80613.0,42.9819,43.0295,42.9152,42.9247,80613.0
2023-12-14 12:40:00,45.04,45.14,45.03,45.14,93477.0,42.9247,43.02,42.9152,43.02,93477.0
2023-12-14 12:45:00,45.14,45.15,45.08,45.1,88016.0,43.02,43.0295,42.9628,42.9819,88016.0
2023-12-14 12:50:00,45.09,45.11,45.04,45.07,94817.0,42.9724,42.9914,42.9247,42.9533,94817.0
2023-12-14 12:55:00,45.06,45.06,45.01,45.04,68316.0,42.9438,42.9438,42.8961,42.9247,68316.0
2023-12-14 13:00:00,45.05,45.05,44.91,44.92,116361.0,42.9342,42.9342,42.8008,42.8103,116361.0
2023-12-14 13:05:00,44.92,45.06,44.89,45.05,84924.0,42.8103,42.9438,42.7818,42.9342,84924.0
2023-12-14 13:10:00,45.05,45.18,45.05,45.18,58206.0,42.9342,43.0581,42.9342,43.0581,58206.0
2023-12-14 13:15:00,45.18,45.19,45.09,45.16,89423.0,43.0581,43.0677,42.9724,43.0391,89423.0
2023-12-14 13:20:00,45.16,45.22,45.15,45.19,100581.0,43.0391,43.0963,43.0295,43.0677,100581.0
2023-12-14 13:25:00,45.19,45.23,45.13,45.14,71094.0,43.0677,43.1058,43.0105,43.02,71094.0
2023-12-14 13:30:00,45.14,45.16,45.1,45.11,37082.0,43.02,43.0391,42.9819,42.9914,37082.0
2023-12-14 13:35:00,45.12,45.2,45.1,45.2,43368.0,43.001,43.0772,42.9819,43.0772,43368.0
2023-12-14 13:40:00,45.2,45.22,45.13,45.14,59946.0,43.0772,43.0963,43.0105,43.02,59946.0
2023-12-14 13:45:00,45.13,45.17,45.09,45.11,91947.0,43.0105,43.0486,42.9724,42.9914,91947.0
2023-12-14 13:50:00,45.11,45.11,44.99,45.0,59794.0,42.9914,42.9914,42.8771,42.8866,59794.0
2023-12-14 13:55:00,45.01,45.05,44.96,45.04,102829.0,42.8961,42.9342,42.8485,42.9247,102829.0
2023-12-14 14:00:00,45.03,45.1,44.99,45.09,63126.0,42.9152,42.9819,42.8771,42.9724,63126.0
2023-12-14 14:05:00,45.09,45.11,45.04,45.08,45940.0,42.9724,42.9914,42.9247,42.9628,45940.0
2023-12-14 14:10:00,45.08,45.09,44.99,45.01,73285.0,42.9628,42.9724,42.8771,42.8961,73285.0
2023-12-14 14:15:00,45.0,45.07,44.98,45.06,80673.0,42.8866,42.9533,42.8675,42.9438,80673.0
2023-12-14 14:20:00,45.06,45.07,44.95,45.01,53095.0,42.9438,42.9533,42.8389,42.8961,53095.0
2023-12-14 14:25:00,45.0,45.01,44.89,44.95,72687.0,42.8866,42.8961,42.7818,42.8389,72687.0
2023-12-14 14:30:00,44.96,45.0,44.92,45.0,89922.0,42.8485,42.8866,42.8103,42.8866,89922.0
2023-12-14 14:35:00,45.0,45.01,44.92,44.93,73845.0,42.8866,42.8961,42.8103,42.8199,73845.0
2023-12-14 14:40:00,44.93,44.93,44.87,44.91,72382.0,42.8199,42.8199,42.7627,42.8008,72382.0
2023-12-14 14:45:00,44.91,45.01,44.9,45.0,56902.0,42.8008,42.8961,42.7913,42.8866,56902.0
2023-12-14 14:50:00,44.99,45.01,44.9,44.99,95227.0,42.8771,42.8961,42.7913,42.8771,95227.0
2023-12-14 14:55:00,44.99,45.07,44.99,45.07,45683.0,42.8771,42.9533,42.8771,42.9533,45683.0
2023-12-14 15:00:00,45.07,45.08,45.05,45.06,89803.0,42.9533,42.9628,42.9342,42.9438,89803.0
2023-12-14 15:05:00,45.07,45.13,45.05,45.13,70079.0,42.9533,43.0105,42.9342,43.0105,70079.0
2023-12-14 15:10:00,45.13,45.15,45.07,45.09,52420.0,43.0105,43.0295,42.9533,42.9724,52420.0
2023-12-14 15:15:00,45.09,45.11,45.03,45.04,64647.0,42.9724,42.9914,42.9152,42.9247,64647.0
2023-12-14 15:20:00,45.04,45.08,45.01,45.02,92810.0,42.9247,42.9628,42.8961,42.9057,92810.0
2023-12-14 15:25:00,45.02,45.05,44.96,44.97,104605.0,42.9057,42.9342,42.8485,42.858,104605.0
2023-12-14 15:30:00,44.97,45.0,44.94,44.98,98904.0,42.858,42.8866,42.8294,42.8675,98904.0
2023-12-14 15:35:00,44.98,45.04,44.97,44.98,88809.0,42.8675,42.9247,42.858,42.8675,88809.0
2023-12-14 15:40:00,44.98,44.99,44.94,44.98,130033.0,42.8675,42.8771,42.8294,42.8675,130033.0
2023-12-14 15:45:00,44.99,45.0,44.96,45.0,185200.0,42.8771,42.8866,42.8485,42.8866,185200.0
2023-12-14 15:50:00,44.99,45.05,44.95,44.96,243188.0,42.8771,42.9342,42.8389,42.8485,243188.0
2023-12-14 15:55:00,44.96,45.01,44.93,44.97,651199.0,42.8485,42.8961,42.8199,42.858,651199.0
2023-12-15 09:30:00,44.51,44.9,44.31,44.74,1006808.0,42.4196,42.7913,42.229,42.6388,1006808.0
2023-12-15 09:35:00,44.76,44.79,44.51,44.54,155497.0,42.6579,42.6865,42.4196,42.4482,155497.0
2023-12-15 09:40:00,44.54,44.82,44.51,44.52,116678.0,42.4482,42.715,42.4196,42.4291,116678.0
2023-12-15 09:45:00,44.53,44.76,44.44,44.51,133944.0,42.4387,42.6579,42.3529,42.4196,133944.0
2023-12-15 09:50:00,44.52,44.65,44.43,44.65,94062.0,42.4291,42.553,42.3434,42.553,94062.0
2023-12-15 09:55:00,44.64,44.72,44.56,44.59,119620.0,42.5435,42.6197,42.4673,42.4958,119620.0
2023-12-15 10:00:00,44.6,44.75,44.6,44.64,162533.0,42.5054,42.6483,42.5054,42.5435,162533.0
2023-12-15 10:05:00,44.65,44.7,44.54,44.68,144773.0,42.553,42.6007,42.4482,42.5816,144773.0
2023-12-15 10:10:00,44.68,44.7,44.5,44.52,116330.0,42.5816,42.6007,42.4101,42.4291,116330.0
2023-12-15 10:15:00,44.51,44.51,44.29,44.3,183440.0,42.4196,42.4196,42.2099,42.2195,183440.0
2023-12-15 10:20:00,44.29,44.33,44.14,44.16,222688.0,42.2099,42.2481,42.067,42.086,222688.0
2023-12-15 10:25:00,44.17,44.37,44.17,44.33,80414.0,42.0956,42.2862,42.0956,42.2481,80414.0
2023-12-15 10:30:00,44.34,44.44,44.27,44.37,135900.0,42.2576,42.3529,42.1909,42.2862,135900.0
2023-12-15 10:35:00,44.37,44.39,44.3,44.38,85078.0,42.2862,42.3052,42.2195,42.2957,85078.0
2023-12-15 10:40:00,44.38,44.41,44.33,44.34,73014.0,42.2957,42.3243,42.2481,42.2576,73014.0
2023-12-15 10:45:00,44.35,44.41,44.33,44.34,71541.0,42.2671,42.3243,42.2481,42.2576,71541.0
2023-12-15 10:50:00,44.34,44.45,44.33,44.43,124795.0,42.2576,42.3624,42.2481,42.3434,124795.0
2023-12-15 10:55:00,44.43,44.54,44.4,44.46,265461.0,42.3434,42.4482,42.3148,42.372,265461.0
2023-12-15 11:00:00,44.47,44.54,44.45,44.45,174649.0,42.3815,42.4482,42.3624,42.3624,174649.0
2023-12-15 11:05:00,44.46,44.47,44.38,44.43,77764.0,42.372,42.3815,42.2957,42.3434,77764.0
2023-12-15 11:10:00,44.43,44.45,44.35,44.36,86888.0,42.3434,42.3624,42.2671,42.2766,86888.0
2023-12-15 11:15:00,44.36,44.37,44.3,44.3,68337.0,42.2766,42.2862,42.2195,42.2195,68337.0
2023-12-15 11:20:00,44.3,44.44,44.29,44.41,113003.0,42.2195,42.3529,42.2099,42.3243,113003.0
2023-12-15 11:25:00,44.41,44.43,44.36,44.4,92960.0,42.3243,42.3434,42.2766,42.3148,92960.0
2023-12-15 11:30:00,44.4,44.42,44.35,44.37,81162.0,42.3148,42.3338,42.2671,42.2862,81162.0
2023-12-15 11:35:00,44.36,44.36,44.22,44.23,131728.0,42.2766,42.2766,42.1432,42.1528,131728.0
2023-12-15 11:40:00,44.23,44.31,44.23,44.27,166696.0,42.1528,42.229,42.1528,42.1909,166696.0
2023-12-15 11:45:00,44.27,44.28,44.23,44.24,64768.0,42.1909,42.2004,42.1528,42.1623,64768.0
2023-12-15 11:50:00,44.25,44.35,44.24,44.31,92683.0,42.1718,42.2671,42.1623,42.229,92683.0
2023-12-15 11:55:00,44.31,44.38,44.29,44.37,139583.0,42.229,42.2957,42.2099,42.2862,139583.0
2023-12-15 12:00:00,44.37,44.47,44.37,44.42,191929.0,42.2862,42.3815,42.2862,42.3338,191929.0
2023-12-15 12:05:00,44.42,44.59,44.41,44.59,142898.0,42.3338,42.4958,42.3243,42.4958,142898.0
2023-12-15 12:10:00,44.59,44.7,44.58,44.63,71674.0,42.4958,42.6007,42.4863,42.534,71674.0
2023-12-15 12:15:00,44.62,44.69,44.62,44.68,53926.0,42.5244,42.5912,42.5244,42.5816,53926.0
2023-12-15 12:20:00,44.68,44.73,44.67,44.7,92572.0,42.5816,42.6293,42.5721,42.6007,92572.0
2023-12-15 12:25:00,44.7,44.7,44.58,44.64,66819.0,42.6007,42.6007,42.4863,42.5435,66819.0
2023-12-15 12:30:00,44.64,44.68,44.6,44.66,56262.0,42.5435,42.5816,42.5054,42.5626,56262.0
2023-12-15 12:35:00,44.66,44.66,44.6,44.62,52858.0,42.5626,42.5626,42.5054,42.5244,52858.0
2023-12-15 12:40:00,44.63,44.63,44.57,44.59,57193.0,42.534,42.534,42.4768,42.4958,57193.0
2023-12-15 12:45:00,44.58,44.59,44.46,44.52,93554.0,42.4863,42.4958,42.372,42.4291,93554.0
2023-12-15 12:50:00,44.52,44.54,44.48,44.51,78468.0,42.4291,42.4482,42.391,42.4196,78468.0
2023-12-15 12:55:00,44.51,44.62,44.48,44.6,138534.0,42.4196,42.5244,42.391,42.5054,138534.0
2023-12-15 13:00:00,44.62,44.65,44.59,44.61,98922.0,42.5244,42.553,42.4958,42.5149,98922.0
2023-12-15 13:05:00,44.61,44.62,44.54,44.55,80282.0,42.5149,42.5244,42.4482,42.4577,80282.0
2023-12-15 13:10:00,44.55,44.56,44.5,44.51,40011.0,42.4577,42.4673,42.4101,42.4196,40011.0
2023-12-15 13:15:00,44.51,44.55,44.49,44.55,36013.0,42.4196,42.4577,42.4005,42.4577,36013.0
2023-12-15 13:20:00,44.55,44.62,44.53,44.62,110580.0,42.4577,42.5244,42.4387,42.5244,110580.0
2023-12-15 13:25:00,44.61,44.64,44.6,44.62,59511.0,42.5149,42.5435,42.5054,42.5244,59511.0
2023-12-15 13:30:00,44.63,44.67,44.57,44.6,57626.0,42.534,42.5721,42.4768,42.5054,57626.0
2023-12-15 13:35:00,44.6,44.69,44.59,44.67,55387.0,42.5054,42.5912,42.4958,42.5721,55387.0
2023-12-15 13:40:00,44.67,44.69,44.63,44.68,53385.0,42.5721,42.5912,42.534,42.5816,53385.0
2023-12-15 13:45:00,44.68,44.7,44.65,44.68,43851.0,42.5816,42.6007,42.553,42.5816,43851.0
2023-12-15 13:50:00,44.68,44.73,44.67,44.69,87897.0,42.5816,42.6293,42.5721,42.5912,87897.0
2023-12-15 13:55:00,44.69,44.72,44.66,44.69,43830.0,42.5912,42.6197,42.5626,42.5912,43830.0
2023-12-15 14:00:00,44.69,44.77,44.66,44.77,65658.0,42.5912,42.6674,42.5626,42.6674,65658.0
2023-12-15 14:05:00,44.78,44.78,44.67,44.68,53197.0,42.6769,42.6769,42.5721,42.5816,53197.0
2023-12-15 14:10:00,44.68,44.7,44.65,44.68,48102.0,42.5816,42.6007,42.553,42.5816,48102.0
2023-12-15 14:15:00,44.69,44.74,44.68,44.68,76731.0,42.5912,42.6388,42.5816,42.5816,76731.0
2023-12-15 14:20:00,44.67,44.68,44.64,44.65,37944.0,42.5721,42.5816,42.5435,42.553,37944.0
2023-12-15 14:25:00,44.65,44.67,44.63,44.64,42973.0,42.553,42.5721,42.534,42.5435,42973.0
2023-12-15 14:30:00,44.64,44.65,44.6,44.64,62089.0,42.5435,42.553,42.5054,42.5435,62089.0
2023-12-15 14:35:00,44.64,44.71,44.61,44.7,135127.0,42.5435,42.6102,42.5149,42.6007,135127.0
2023-12-15 14:40:00,44.7,44.74,44.68,44.73,102511.0,42.6007,42.6388,42.5816,42.6293,102511.0
2023-12-15 14:45:00,44.72,44.73,44.65,44.66,76894.0,42.6197,42.6293,42.553,42.5626,76894.0
2023-12-15 14:50:00,44.66,44.69,44.65,44.68,53921.0,42.5626,42.5912,42.553,42.5816,53921.0
2023-12-15 14:55:00,44.68,44.68,44.64,44.68,61348.0,42.5816,42.5816,42.5435,42.5816,61348.0
2023-12-15 15:00:00,44.68,44.68,44.65,44.66,36089.0,42.5816,42.5816,42.553,42.5626,36089.0
2023-12-15 15:05:00,44.65,44.65,44.58,44.59,79592.0,42.553,42.553,42.4863,42.4958,79592.0
2023-12-15 15:10:00,44.59,44.65,44.58,44.65,104145.0,42.4958,42.553,42.4863,42.553,104145.0
2023-12-15 15:15:00,44.65,44.69,44.64,44.66,90809.0,42.553,42.5912,42.5435,42.5626,90809.0
2023-12-15 15:20:00,44.66,44.7,44.61,44.66,102317.0,42.5626,42.6007,42.5149,42.5626,102317.0
2023-12-15 15:25:00,44.66,44.73,44.64,44.71,281810.0,42.5626,42.6293,42.5435,42.6102,281810.0
2023-12-15 15:30:00,44.71,44.72,44.66,44.7,103731.0,42.6102,42.6197,42.5626,42.6007,103731.0
2023-12-15 15:35:00,44.7,44.75,44.67,44.73,122321.0,42.6007,42.6483,42.5721,42.6293,122321.0
2023-12-15 15:40:00,44.74,44.75,44.69,44.72,176004.0,42.6388,42.6483,42.5912,42.6197,176004.0
2023-12-15 15:45:00,44.72,44.73,44.65,44.7,268744.0,42.6197,42.6293,42.553,42.6007,268744.0
2023-12-15 15:50:00,44.68,44.9,44.68,44.87,423779.0,42.5816,42.7913,42.5816,42.7627,423779.0
2023-12-15 15:55:00,44.86,44.91,44.78,44.83,750165.0,42.7532,42.8008,42.6769,42.7246,750165.0
2023-12-18 09:30:00,45.57,46.1,45.46,45.98,631391.0,43.4298,43.9349,43.325,43.8206,631391.0
2023-12-18 09:35:00,45.96,46.06,45.85,45.89,290602.0,43.8015,43.8968,43.6967,43.7348,290602.0
2023-12-18 09:40:00,45.88,46.0,45.73,45.97,155242.0,43.7253,43.8396,43.5823,43.811,155242.0
2023-12-18 09:45:00,45.96,46.11,45.93,46.07,244683.0,43.8015,43.9445,43.7729,43.9063,244683.0
2023-12-18 09:50:00,46.06,46.15,46.0,46.04,115670.0,43.8968,43.9826,43.8396,43.8777,115670.0
2023-12-18 09:55:00,46.04,46.12,45.97,46.09,129684.0,43.8777,43.954,43.811,43.9254,129684.0
2023-12-18 10:00:00,46.1,46.16,45.89,45.89,118584.0,43.9349,43.9921,43.7348,43.7348,118584.0
2023-12-18 10:05:00,45.9,45.97,45.84,45.87,121583.0,43.7443,43.811,43.6871,43.7157,121583.0
2023-12-18 10:10:00,45.87,45.96,45.8,45.81,123956.0,43.7157,43.8015,43.649,43.6585,123956.0
2023-12-18 10:15:00,45.81,45.84,45.72,45.76,88982.0,43.6585,43.6871,43.5728,43.6109,88982.0
2023-12-18 10:20:00,45.76,45.76,45.65,45.66,72264.0,43.6109,43.6109,43.5061,43.5156,72264.0
2023-12-18 10:25:00,45.66,45.7,45.6,45.66,115538.0,43.5156,43.5537,43.4584,43.5156,115538.0
2023-12-18 10:30:00,45.66,45.68,45.57,45.65,184367.0,43.5156,43.5347,43.4298,43.5061,184367.0
2023-12-18 10:35:00,45.65,45.68,45.52,45.53,131110.0,43.5061,43.5347,43.3822,43.3917,131110.0
2023-12-18 10:40:00,45.53,45.66,45.47,45.64,108731.0,43.3917,43.5156,43.3345,43.4965,108731.0
2023-12-18 10:45:00,45.65,45.66,45.56,45.58,111766.0,43.5061,43.5156,43.4203,43.4394,111766.0
2023-12-18 10:50:00,45.57,45.57,45.51,45.54,82202.0,43.4298,43.4298,43.3726,43.4012,82202.0
2023-12-18 10:55:00,45.54,45.7,45.54,45.69,101678.0,43.4012,43.5537,43.4012,43.5442,101678.0
2023-12-18 11:00:00,45.69,45.7,45.63,45.66,73388.0,43.5442,43.5537,43.487,43.5156,73388.0
2023-12-18 11:05:00,45.66,45.71,45.63,45.68,85730.0,43.5156,43.5632,43.487,43.5347,85730.0
2023-12-18 11:10:00,45.68,45.76,45.68,45.76,85618.0,43.5347,43.6109,43.5347,43.6109,85618.0
2023-12-18 11:15:00,45.76,45.85,45.75,45.83,71457.0,43.6109,43.6967,43.6014,43.6776,71457.0
2023-12-18 11:20:00,45.84,45.85,45.74,45.75,81680.0,43.6871,43.6967,43.5918,43.6014,81680.0
2023-12-18 11:25:00,45.74,45.79,45.73,45.74,70409.0,43.5918,43.6395,43.5823,43.5918,70409.0
2023-12-18 11:30:00,45.7,45.72,45.65,45.67,74774.0,43.5537,43.5728,43.5061,43.5251,74774.0
2023-12-18 11:35:00,45.67,45.68,45.6,45.64,51678.0,43.5251,43.5347,43.4584,43.4965,51678.0
2023-12-18 11:40:00,45.63,45.65,45.58,45.63,58985.0,43.487,43.5061,43.4394,43.487,58985.0
2023-12-18 11:45:00,45.63,45.67,45.6,45.61,50997.0,43.487,43.5251,43.4584,43.4679,50997.0
2023-12-18 11:50:00,45.62,45.63,45.53,45.61,65149.0,43.4775,43.487,43.3917,43.4679,65149.0
2023-12-18 11:55:00,45.61,45.65,45.58,45.63,65559.0,43.4679,43.5061,43.4394,43.487,65559.0
2023-12-18 12:00:00,45.63,45.68,45.61,45.66,55713.0,43.487,43.5347,43.4679,43.5156,55713.0
2023-12-18 12:05:00,45.66,45.67,45.62,45.63,48887.0,43.5156,43.5251,43.4775,43.487,48887.0
2023-12-18 12:10:00,45.63,45.67,45.58,45.66,57445.0,43.487,43.5251,43.4394,43.5156,57445.0
2023-12-18 12:15:00,45.65,45.78,45.65,45.78,72315.0,43.5061,43.63,43.5061,43.63,72315.0
2023-12-18 12:20:00,45.78,45.84,45.76,45.78,77287.0,43.63,43.6871,43.6109,43.63,77287.0
2023-12-18 12:25:00,45.78,45.8,45.75,45.8,54620.0,43.63,43.649,43.6014,43.649,54620.0
2023-12-18 12:30:00,45.79,45.81,45.7,45.7,69932.0,43.6395,43.6585,43.5537,43.5537,69932.0
2023-12-18 12:35:00,45.71,45.78,45.7,45.72,57889.0,43.5632,43.63,43.5537,43.5728,57889.0
2023-12-18 12:40:00,45.73,45.75,45.7,45.74,51316.0,43.5823,43.6014,43.5537,43.5918,51316.0
2023-12-18 12:45:00,45.73,45.75,45.7,45.73,32029.0,43.5823,43.6014,43.5537,43.5823,32029.0
2023-12-18 12:50:00,45.72,45.76,45.7,45.76,55138.0,43.5728,43.6109,43.5537,43.6109,55138.0
2023-12-18 12:55:00,45.75,45.8,45.75,45.78,93267.0,43.6014,43.649,43.6014,43.63,93267.0
2023-12-18 13:00:00,45.79,45.8,45.71,45.73,46613.0,43.6395,43.649,43.5632,43.5823,46613.0
2023-12-18 13:05:00,45.72,45.72,45.67,45.71,59634.0,43.5728,43.5728,43.5251,43.5632,59634.0
2023-12-18 13:10:00,45.71,45.77,45.69,45.75,82220.0,43.5632,43.6204,43.5442,43.6014,82220.0
2023-12-18 13:15:00,45.74,45.74,45.69,45.73,60607.0,43.5918,43.5918,43.5442,43.5823,60607.0
2023-12-18 13:20:00,45.73,45.74,45.68,45.69,39030.0,43.5823,43.5918,43.5347,43.5442,39030.0
2023-12-18 13:25:00,45.7,45.75,45.66,45.75,55976.0,43.5537,43.6014,43.5156,43.6014,55976.0
2023-12-18 13:30:00,45.74,45.77,45.63,45.66,172322.0,43.5918,43.6204,43.487,43.5156,172322.0
2023-12-18 13:35:00,45.66,45.71,45.59,45.59,98978.0,43.5156,43.5632,43.4489,43.4489,98978.0
2023-12-18 13:40:00,45.59,45.62,45.54,45.56,87434.0,43.4489,43.4775,43.4012,43.4203,87434.0
2023-12-18 13:45:00,45.57,45.59,45.54,45.57,39805.0,43.4298,43.4489,43.4012,43.4298,39805.0
2023-12-18 13:50:00,45.57,45.6,45.57,45.58,66627.0,43.4298,43.4584,43.4298,43.4394,66627.0
2023-12-18 13:55:00,45.57,45.59,45.5,45.53,78035.0,43.4298,43.4489,43.3631,43.3917,78035.0
2023-12-18 14:00:00,45.53,45.55,45.5,45.52,58213.0,43.3917,43.4108,43.3631,43.3822,58213.0
2023-12-18 14:05:00,45.52,45.53,45.44,45.48,67777.0,43.3822,43.3917,43.3059,43.344,67777.0
2023-12-18 14:10:00,45.48,45.49,45.4,45.41,65239.0,43.344,43.3536,43.2678,43.2773,65239.0
2023-12-18 14:15:00,45.4,45.46,45.38,45.44,53823.0,43.2678,43.325,43.2487,43.3059,53823.0
2023-12-18 14:20:00,45.44,45.52,45.43,45.5,90156.0,43.3059,43.3822,43.2964,43.3631,90156.0
2023-12-18 14:25:00,45.5,45.5,45.4,45.41,66485.0,43.3631,43.3631,43.2678,43.2773,66485.0
2023-12-18 14:30:00,45.42,45.42,45.34,45.39,72402.0,43.2869,43.2869,43.2106,43.2583,72402.0
2023-12-18 14:35:00,45.4,45.46,45.4,45.46,59475.0,43.2678,43.325,43.2678,43.325,59475.0
2023-12-18 14:40:00,45.46,45.48,45.38,45.39,78359.0,43.325,43.344,43.2487,43.2583,78359.0
2023-12-18 14:45:00,45.38,45.41,45.37,45.4,34247.0,43.2487,43.2773,43.2392,43.2678,34247.0
2023-12-18 14:50:00,45.4,45.48,45.39,45.47,50912.0,43.2678,43.344,43.2583,43.3345,50912.0
2023-12-18 14:55:00,45.48,45.5,45.45,45.48,54698.0,43.344,43.3631,43.3155,43.344,54698.0
2023-12-18 15:00:00,45.48,45.49,45.42,45.45,60531.0,43.344,43.3536,43.2869,43.3155,60531.0
2023-12-18 15:05:00,45.45,45.46,45.4,45.4,53461.0,43.3155,43.325,43.2678,43.2678,53461.0
2023-12-18 15:10:00,45.4,45.41,45.33,45.4,49935.0,43.2678,43.2773,43.2011,43.2678,49935.0
2023-12-18 15:15:00,45.4,45.42,45.37,45.38,53706.0,43.2678,43.2869,43.2392,43.2487,53706.0
2023-12-18 15:20:00,45.38,45.4,45.37,45.38,52670.0,43.2487,43.2678,43.2392,43.2487,52670.0
2023-12-18 15:25:00,45.38,45.39,45.31,45.35,80334.0,43.2487,43.2583,43.182,43.2202,80334.0
2023-12-18 15:30:00,45.34,45.35,45.28,45.34,88991.0,43.2106,43.2202,43.1534,43.2106,88991.0
2023-12-18 15:35:00,45.34,45.34,45.21,45.23,112360.0,43.2106,43.2106,43.0867,43.1058,112360.0
2023-12-18 15:40:00,45.23,45.27,45.22,45.25,82731.0,43.1058,43.1439,43.0963,43.1249,82731.0
2023-12-18 15:45:00,45.25,45.34,45.23,45.34,184745.0,43.1249,43.2106,43.1058,43.2106,184745.0
2023-12-18 15:50:00,45.34,45.41,45.31,45.34,221974.0,43.2106,43.2773,43.182,43.2106,221974.0
2023-12-18 15:55:00,45.34,45.37,45.24,45.26,752380.0,43.2106,43.2392,43.1153,43.1344,752380.0
2023-12-19 09:30:00,45.34,45.48,45.18,45.34,322526.0,43.2106,43.344,43.0581,43.2106,322526.0
2023-12-19 09:35:00,45.34,45.41,45.17,45.2,126873.0,43.2106,43.2773,43.0486,43.0772,126873.0
2023-12-19 09:40:00,45.21,45.41,45.18,45.36,83690.0,43.0867,43.2773,43.0581,43.2297,83690.0
2023-12-19 09:45:00,45.35,45.5,45.25,45.4,114731.0,43.2202,43.3631,43.1249,43.2678,114731.0
2023-12-19 09:50:00,45.4,45.43,45.2,45.26,120199.0,43.2678,43.2964,43.0772,43.1344,120199.0
2023-12-19 09:55:00,45.27,45.32,45.21,45.25,98349.0,43.1439,43.1916,43.0867,43.1249,98349.0
2023-12-19 10:00:00,45.26,45.32,45.22,45.31,79992.0,43.1344,43.1916,43.0963,43.182,79992.0
2023-12-19 10:05:00,45.31,45.32,45.16,45.19,76240.0,43.182,43.1916,43.0391,43.0677,76240.0
2023-12-19 10:10:00,45.2,45.21,45.12,45.15,62989.0,43.0772,43.0867,43.001,43.0295,62989.0
2023-12-19 10:15:00,45.15,45.18,45.07,45.11,102443.0,43.0295,43.0581,42.9533,42.9914,102443.0
2023-12-19 10:20:00,45.11,45.17,45.07,45.16,72290.0,42.9914,43.0486,42.9533,43.0391,72290.0
2023-12-19 10:25:00,45.15,45.22,45.13,45.21,91948.0,43.0295,43.0963,43.0105,43.0867,91948.0
2023-12-19 10:30:00,45.19,45.2,45.06,45.09,88764.0,43.0677,43.0772,42.9438,42.9724,88764.0
2023-12-19 10:35:00,45.08,45.17,45.07,45.12,79890.0,42.9628,43.0486,42.9533,43.001,79890.0
2023-12-19 10:40:00,45.11,45.14,45.06,45.07,55199.0,42.9914,43.02,42.9438,42.9533,55199.0
2023-12-19 10:45:00,45.08,45.14,45.02,45.13,108732.0,42.9628,43.02,42.9057,43.0105,108732.0
2023-12-19 10:50:00,45.12,45.25,45.1,45.25,69575.0,43.001,43.1249,42.9819,43.1249,69575.0
2023-12-19 10:55:00,45.25,45.38,45.23,45.38,116649.0,43.1249,43.2487,43.1058,43.2487,116649.0
2023-12-19 11:00:00,45.38,45.47,45.33,45.45,107178.0,43.2487,43.3345,43.2011,43.3155,107178.0
2023-12-19 11:05:00,45.48,45.57,45.45,45.48,179696.0,43.344,43.4298,43.3155,43.344,179696.0
2023-12-19 11:10:00,45.49,45.52,45.46,45.51,79390.0,43.3536,43.3822,43.325,43.3726,79390.0
2023-12-19 11:15:00,45.52,45.6,45.46,45.51,232174.0,43.3822,43.4584,43.325,43.3726,232174.0
2023-12-19 11:20:00,45.51,45.58,45.48,45.54,82401.0,43.3726,43.4394,43.344,43.4012,82401.0
2023-12-19 11:25:00,45.54,45.54,45.47,45.49,41089.0,43.4012,43.4012,43.3345,43.3536,41089.0
2023-12-19 11:30:00,45.48,45.52,45.45,45.47,70222.0,43.344,43.3822,43.3155,43.3345,70222.0
2023-12-19 11:35:00,45.47,45.52,45.45,45.51,39412.0,43.3345,43.3822,43.3155,43.3726,39412.0
2023-12-19 11:40:00,45.52,45.56,45.5,45.54,49750.0,43.3822,43.4203,43.3631,43.4012,49750.0
2023-12-19 11:45:00,45.55,45.58,45.51,45.55,48188.0,43.4108,43.4394,43.3726,43.4108,48188.0
2023-12-19 11:50:00,45.54,45.63,45.52,45.61,105564.0,43.4012,43.487,43.3822,43.4679,105564.0
2023-12-19 11:55:00,45.61,45.61,45.54,45.55,61699.0,43.4679,43.4679,43.4012,43.4108,61699.0
2023-12-19 12:00:00,45.55,45.65,45.53,45.59,73236.0,43.4108,43.5061,43.3917,43.4489,73236.0
2023-12-19 12:05:00,45.6,45.62,45.58,45.62,23938.0,43.4584,43.4775,43.4394,43.4775,23938.0
2023-12-19 12:10:00,45.62,45.62,45.47,45.51,49790.0,43.4775,43.4775,43.3345,43.3726,49790.0
2023-12-19 12:15:00,45.51,45.57,45.48,45.57,25712.0,43.3726,43.4298,43.344,43.4298,25712.0
2023-12-19 12:20:00,45.56,45.6,45.55,45.57,33739.0,43.4203,43.4584,43.4108,43.4298,33739.0
2023-12-19 12:25:00,45.56,45.59,45.54,45.58,28481.0,43.4203,43.4489,43.4012,43.4394,28481.0
2023-12-19 12:30:00,45.57,45.59,45.55,45.57,36527.0,43.4298,43.4489,43.4108,43.4298,36527.0
2023-12-19 12:35:00,45.57,45.61,45.55,45.56,51929.0,43.4298,43.4679,43.4108,43.4203,51929.0
2023-12-19 12:40:00,45.56,45.57,45.49,45.49,42248.0,43.4203,43.4298,43.3536,43.3536,42248.0
2023-12-19 12:45:00,45.49,45.5,45.47,45.49,42537.0,43.3536,43.3631,43.3345,43.3536,42537.0
2023-12-19 12:50:00,45.5,45.58,45.48,45.57,52984.0,43.3631,43.4394,43.344,43.4298,52984.0
2023-12-19 12:55:00,45.57,45.6,45.55,45.6,39847.0,43.4298,43.4584,43.4108,43.4584,39847.0
2023-12-19 13:00:00,45.59,45.6,45.55,45.58,64373.0,43.4489,43.4584,43.4108,43.4394,64373.0
2023-12-19 13:05:00,45.58,45.58,45.53,45.55,38701.0,43.4394,43.4394,43.3917,43.4108,38701.0
2023-12-19 13:10:00,45.54,45.56,45.52,45.54,25863.0,43.4012,43.4203,43.3822,43.4012,25863.0
2023-12-19 13:15:00,45.54,45.56,45.5,45.5,31023.0,43.4012,43.4203,43.3631,43.3631,31023.0
2023-12-19 13:20:00,45.5,45.51,45.46,45.48,31133.0,43.3631,43.3726,43.325,43.344,31133.0
2023-12-19 13:25:00,45.48,45.51,45.46,45.51,22464.0,43.344,43.3726,43.325,43.3726,22464.0
2023-12-19 13:30:00,45.51,45.57,45.5,45.53,41463.0,43.3726,43.4298,43.3631,43.3917,41463.0
2023-12-19 13:35:00,45.53,45.57,45.5,45.55,57780.0,43.3917,43.4298,43.3631,43.4108,57780.0
2023-12-19 13:40:00,45.55,45.6,45.55,45.59,27603.0,43.4108,43.4584,43.4108,43.4489,27603.0
2023-12-19 13:45:00,45.6,45.6,45.56,45.56,38087.0,43.4584,43.4584,43.4203,43.4203,38087.0
2023-12-19 13:50:00,45.57,45.59,45.56,45.59,28547.0,43.4298,43.4489,43.4203,43.4489,28547.0
2023-12-19 13:55:00,45.59,45.6,45.56,45.58,60910.0,43.4489,43.4584,43.4203,43.4394,60910.0
2023-12-19 14:00:00,45.58,45.61,45.58,45.61,38123.0,43.4394,43.4679,43.4394,43.4679,38123.0
2023-12-19 14:05:00,45.6,45.6,45.56,45.57,29380.0,43.4584,43.4584,43.4203,43.4298,29380.0
2023-12-19 14:10:00,45.57,45.59,45.56,45.59,38671.0,43.4298,43.4489,43.4203,43.4489,38671.0
2023-12-19 14:15:00,45.58,45.61,45.56,45.61,42891.0,43.4394,43.4679,43.4203,43.4679,42891.0
2023-12-19 14:20:00,45.6,45.64,45.57,45.6,51752.0,43.4584,43.4965,43.4298,43.4584,51752.0
2023-12-19 14:25:00,45.6,45.69,45.59,45.68,72271.0,43.4584,43.5442,43.4489,43.5347,72271.0
2023-12-19 14:30:00,45.68,45.7,45.66,45.7,82287.0,43.5347,43.5537,43.5156,43.5537,82287.0
2023-12-19 14:35:00,45.71,45.71,45.65,45.69,105577.0,43.5632,43.5632,43.5061,43.5442,105577.0
2023-12-19 14:40:00,45.68,45.69,45.63,45.65,65808.0,43.5347,43.5442,43.487,43.5061,65808.0
2023-12-19 14:45:00,45.65,45.66,45.61,45.66,61030.0,43.5061,43.5156,43.4679,43.5156,61030.0
2023-12-19 14:50:00,45.65,45.71,45.64,45.7,65397.0,43.5061,43.5632,43.4965,43.5537,65397.0
2023-12-19 14:55:00,45.69,45.72,45.68,45.7,35751.0,43.5442,43.5728,43.5347,43.5537,35751.0
2023-12-19 15:00:00,45.7,45.71,45.6,45.61,112861.0,43.5537,43.5632,43.4584,43.4679,112861.0
2023-12-19 15:05:00,45.61,45.64,45.59,45.64,87739.0,43.4679,43.4965,43.4489,43.4965,87739.0
2023-12-19 15:10:00,45.64,45.66,45.6,45.61,68120.0,43.4965,43.5156,43.4584,43.4679,68120.0
2023-12-19 15:15:00,45.62,45.64,45.59,45.64,43972.0,43.4775,43.4965,43.4489,43.4965,43972.0
2023-12-19 15:20:00,45.64,45.65,45.59,45.63,43720.0,43.4965,43.5061,43.4489,43.487,43720.0
2023-12-19 15:25:00,45.62,45.63,45.56,45.6,67949.0,43.4775,43.487,43.4203,43.4584,67949.0
2023-12-19 15:30:00,45.59,45.59,45.51,45.52,95609.0,43.4489,43.4489,43.3726,43.3822,95609.0
2023-12-19 15:35:00,45.52,45.54,45.48,45.53,61600.0,43.3822,43.4012,43.344,43.3917,61600.0
2023-12-19 15:40:00,45.53,45.61,45.52,45.59,88233.0,43.3917,43.4679,43.3822,43.4489,88233.0
2023-12-19 15:45:00,45.59,45.65,45.57,45.64,150869.0,43.4489,43.5061,43.4298,43.4965,150869.0
2023-12-19 15:50:00,45.64,45.69,45.61,45.67,184386.0,43.4965,43.5442,43.4679,43.5251,184386.0
2023-12-19 15:55:00,45.66,45.73,45.65,45.68,323253.0,43.5156,43.5823,43.5061,43.5347,323253.0
2023-12-20 09:30:00,45.85,45.99,45.75,45.94,208012.0,43.6967,43.8301,43.6014,43.7824,208012.0
2023-12-20 09:35:00,45.93,46.06,45.86,46.05,121608.0,43.7729,43.8968,43.7062,43.8873,121608.0
2023-12-20 09:40:00,46.06,46.06,45.9,46.0,92067.0,43.8968,43.8968,43.7443,43.8396,92067.0
2023-12-20 09:45:00,46.0,46.01,45.82,45.84,111916.0,43.8396,43.8492,43.6681,43.6871,111916.0
2023-12-20 09:50:00,45.84,45.88,45.76,45.77,73103.0,43.6871,43.7253,43.6109,43.6204,73103.0
2023-12-20 09:55:00,45.75,45.94,45.72,45.88,86879.0,43.6014,43.7824,43.5728,43.7253,86879.0
2023-12-20 10:00:00,45.88,46.03,45.88,45.92,90820.0,43.7253,43.8682,43.7253,43.7634,90820.0
2023-12-20 10:05:00,45.93,45.99,45.92,45.99,49856.0,43.7729,43.8301,43.7634,43.8301,49856.0
2023-12-20 10:10:00,45.99,46.01,45.92,45.95,62699.0,43.8301,43.8492,43.7634,43.792,62699.0
2023-12-20 10:15:00,45.95,45.99,45.85,45.89,50003.0,43.792,43.8301,43.6967,43.7348,50003.0
2023-12-20 10:20:00,45.89,46.01,45.89,46.0,44610.0,43.7348,43.8492,43.7348,43.8396,44610.0
2023-12-20 10:25:00,46.0,46.06,45.98,46.01,74269.0,43.8396,43.8968,43.8206,43.8492,74269.0
2023-12-20 10:30:00,46.01,46.01,45.93,45.95,60818.0,43.8492,43.8492,43.7729,43.792,60818.0
2023-12-20 10:35:00,45.95,46.04,45.94,46.03,45740.0,43.792,43.8777,43.7824,43.8682,45740.0
2023-12-20 10:40:00,46.03,46.04,45.93,46.02,74776.0,43.8682,43.8777,43.7729,43.8587,74776.0
2023-12-20 10:45:00,46.02,46.11,46.01,46.11,102488.0,43.8587,43.9445,43.8492,43.9445,102488.0
2023-12-20 10:50:00,46.11,46.11,46.01,46.04,43671.0,43.9445,43.9445,43.8492,43.8777,43671.0
2023-12-20 10:55:00,46.04,46.08,46.03,46.05,37023.0,43.8777,43.9159,43.8682,43.8873,37023.0
2023-12-20 11:00:00,46.04,46.14,46.02,46.14,65870.0,43.8777,43.9731,43.8587,43.9731,65870.0
2023-12-20 11:05:00,46.14,46.2,46.1,46.17,67562.0,43.9731,44.0302,43.9349,44.0016,67562.0
2023-12-20 11:10:00,46.18,46.22,46.16,46.19,55207.0,44.0112,44.0493,43.9921,44.0207,55207.0
2023-12-20 11:15:00,46.19,46.19,46.1,46.13,45067.0,44.0207,44.0207,43.9349,43.9635,45067.0
2023-12-20 11:20:00,46.12,46.22,46.11,46.21,55292.0,43.954,44.0493,43.9445,44.0398,55292.0
2023-12-20 11:25:00,46.22,46.23,46.15,46.21,73719.0,44.0493,44.0588,43.9826,44.0398,73719.0
2023-12-20 11:30:00,46.21,46.21,46.11,46.12,67579.0,44.0398,44.0398,43.9445,43.954,67579.0
2023-12-20 11:35:00,46.11,46.11,46.02,46.04,153458.0,43.9445,43.9445,43.8587,43.8777,153458.0
2023-12-20 11:40:00,46.04,46.06,46.0,46.05,95509.0,43.8777,43.8968,43.8396,43.8873,95509.0
2023-12-20 11:45:00,46.05,46.12,46.04,46.07,176792.0,43.8873,43.954,43.8777,43.9063,176792.0
2023-12-20 11:50:00,46.07,46.1,46.06,46.07,45274.0,43.9063,43.9349,43.8968,43.9063,45274.0
2023-12-20 11:55:00,46.07,46.07,46.02,46.03,37755.0,43.9063,43.9063,43.8587,43.8682,37755.0
2023-12-20 12:00:00,46.02,46.03,45.96,46.02,107195.0,43.8587,43.8682,43.8015,43.8587,107195.0
2023-12-20 12:05:00,46.02,46.06,46.01,46.02,51554.0,43.8587,43.8968,43.8492,43.8587,51554.0
2023-12-20 12:10:00,46.02,46.07,46.01,46.03,45749.0,43.8587,43.9063,43.8492,43.8682,45749.0
2023-12-20 12:15:00,46.03,46.06,45.99,46.0,50427.0,43.8682,43.8968,43.8301,43.8396,50427.0
2023-12-20 12:20:00,46.0,46.05,45.99,46.04,65893.0,43.8396,43.8873,43.8301,43.8777,65893.0
2023-12-20 12:25:00,46.05,46.1,46.04,46.1,64966.0,43.8873,43.9349,43.8777,43.9349,64966.0
2023-12-20 12:30:00,46.09,46.15,46.08,46.12,58516.0,43.9254,43.9826,43.9159,43.954,58516.0
2023-12-20 12:35:00,46.13,46.13,46.08,46.09,49597.0,43.9635,43.9635,43.9159,43.9254,49597.0
2023-12-20 12:40:00,46.1,46.15,46.1,46.12,49337.0,43.9349,43.9826,43.9349,43.954,49337.0
2023-12-20 12:45:00,46.12,46.14,46.1,46.13,30974.0,43.954,43.9731,43.9349,43.9635,30974.0
2023-12-20 12:50:00,46.13,46.19,46.12,46.19,44774.0,43.9635,44.0207,43.954,44.0207,44774.0
2023-12-20 12:55:00,46.19,46.2,46.08,46.09,60154.0,44.0207,44.0302,43.9159,43.9254,60154.0
2023-12-20 13:00:00,46.09,46.1,46.07,46.09,30542.0,43.9254,43.9349,43.9063,43.9254,30542.0
2023-12-20 13:05:00,46.08,46.1,46.05,46.09,34752.0,43.9159,43.9349,43.8873,43.9254,34752.0
2023-12-20 13:10:00,46.1,46.14,46.07,46.08,46889.0,43.9349,43.9731,43.9063,43.9159,46889.0
2023-12-20 13:15:00,46.08,46.08,46.03,46.07,68542.0,43.9159,43.9159,43.8682,43.9063,68542.0
2023-12-20 13:20:00,46.06,46.09,46.05,46.09,48656.0,43.8968,43.9254,43.8873,43.9254,48656.0
2023-12-20 13:25:00,46.09,46.09,46.05,46.07,59729.0,43.9254,43.9254,43.8873,43.9063,59729.0
2023-12-20 13:30:00,46.07,46.13,46.05,46.05,114893.0,43.9063,43.9635,43.8873,43.8873,114893.0
2023-12-20 13:35:00,46.06,46.09,46.05,46.09,86670.0,43.8968,43.9254,43.8873,43.9254,86670.0
2023-12-20 13:40:00,46.08,46.12,46.05,46.12,85931.0,43.9159,43.954,43.8873,43.954,85931.0
2023-12-20 13:45:00,46.12,46.13,46.06,46.09,97132.0,43.954,43.9635,43.8968,43.9254,97132.0
2023-12-20 13:50:00,46.09,46.11,46.05,46.07,85847.0,43.9254,43.9445,43.8873,43.9063,85847.0
2023-12-20 13:55:00,46.06,46.09,46.05,46.07,44057.0,43.8968,43.9254,43.8873,43.9063,44057.0
2023-12-20 14:00:00,46.06,46.09,46.05,46.05,89576.0,43.8968,43.9254,43.8873,43.8873,89576.0
2023-12-20 14:05:00,46.05,46.07,46.03,46.04,108912.0,43.8873,43.9063,43.8682,43.8777,108912.0
2023-12-20 14:10:00,46.04,46.07,46.01,46.05,37260.0,43.8777,43.9063,43.8492,43.8873,37260.0
2023-12-20 14:15:00,46.05,46.11,46.03,46.08,45122.0,43.8873,43.9445,43.8682,43.9159,45122.0
2023-12-20 14:20:00,46.09,46.09,46.02,46.04,44131.0,43.9254,43.9254,43.8587,43.8777,44131.0
2023-12-20 14:25:00,46.03,46.08,46.02,46.06,63679.0,43.8682,43.9159,43.8587,43.8968,63679.0
2023-12-20 14:30:00,46.07,46.07,45.98,46.0,108107.0,43.9063,43.9063,43.8206,43.8396,108107.0
2023-12-20 14:35:00,46.0,46.0,45.86,45.88,65186.0,43.8396,43.8396,43.7062,43.7253,65186.0
2023-12-20 14:40:00,45.87,45.91,45.78,45.79,69670.0,43.7157,43.7539,43.63,43.6395,69670.0
2023-12-20 14:45:00,45.79,45.8,45.69,45.69,80989.0,43.6395,43.649,43.5442,43.5442,80989.0
2023-12-20 14:50:00,45.7,45.72,45.43,45.54,99697.0,43.5537,43.5728,43.2964,43.4012,99697.0
2023-12-20 14:55:00,45.54,45.56,45.4,45.41,63696.0,43.4012,43.4203,43.2678,43.2773,63696.0
2023-12-20 15:00:00,45.4,45.48,45.3,45.34,71606.0,43.2678,43.344,43.1725,43.2106,71606.0
2023-12-20 15:05:00,45.33,45.38,45.26,45.31,77412.0,43.2011,43.2487,43.1344,43.182,77412.0
2023-12-20 15:10:00,45.32,45.44,45.32,45.4,91936.0,43.1916,43.3059,43.1916,43.2678,91936.0
2023-12-20 15:15:00,45.41,45.6,45.4,45.58,134159.0,43.2773,43.4584,43.2678,43.4394,134159.0
2023-12-20 15:20:00,45.58,45.62,45.42,45.42,103010.0,43.4394,43.4775,43.2869,43.2869,103010.0
2023-12-20 15:25:00,45.42,45.44,45.3,45.33,76525.0,43.2869,43.3059,43.1725,43.2011,76525.0
2023-12-20 15:30:00,45.33,45.41,45.28,45.33,109822.0,43.2011,43.2773,43.1534,43.2011,109822.0
2023-12-20 15:35:00,45.32,45.37,45.27,45.31,80303.0,43.1916,43.2392,43.1439,43.182,80303.0
2023-12-20 15:40:00,45.31,45.4,45.31,45.38,69469.0,43.182,43.2678,43.182,43.2487,69469.0
2023-12-20 15:45:00,45.37,45.38,45.3,45.34,92098.0,43.2392,43.2487,43.1725,43.2106,92098.0
2023-12-20 15:50:00,45.34,45.4,45.25,45.29,190600.0,43.2106,43.2678,43.1249,43.163,190600.0
2023-12-20 15:55:00,45.28,45.29,45.17,45.25,466388.0,43.1534,43.163,43.0486,43.1249,466388.0
2023-12-21 09:30:00,45.39,45.58,45.35,45.48,190924.0,43.2583,43.4394,43.2202,43.344,190924.0
2023-12-21 09:35:00,45.49,45.57,45.34,45.46,121454.0,43.3536,43.4298,43.2106,43.325,121454.0
2023-12-21 09:40:00,45.46,45.5,45.28,45.33,127284.0,43.325,43.3631,43.1534,43.2011,127284.0
2023-12-21 09:45:00,45.33,45.53,45.31,45.48,65313.0,43.2011,43.3917,43.182,43.344,65313.0
2023-12-21 09:50:00,45.46,45.55,45.41,45.5,72894.0,43.325,43.4108,43.2773,43.3631,72894.0
2023-12-21 09:55:00,45.49,45.5,45.43,45.46,43133.0,43.3536,43.3631,43.2964,43.325,43133.0
2023-12-21 10:00:00,45.46,45.54,45.43,45.53,77129.0,43.325,43.4012,43.2964,43.3917,77129.0
2023-12-21 10:05:00,45.53,45.55,45.4,45.41,54503.0,43.3917,43.4108,43.2678,43.2773,54503.0
2023-12-21 10:10:00,45.41,45.53,45.4,45.51,79965.0,43.2773,43.3917,43.2678,43.3726,79965.0
2023-12-21 10:15:00,45.51,45.51,45.41,45.42,65764.0,43.3726,43.3726,43.2773,43.2869,65764.0
2023-12-21 10:20:00,45.43,45.47,45.39,45.44,43405.0,43.2964,43.3345,43.2583,43.3059,43405.0
2023-12-21 10:25:00,45.44,45.44,45.24,45.3,90809.0,43.3059,43.3059,43.1153,43.1725,90809.0
2023-12-21 10:30:00,45.3,45.4,45.3,45.4,33985.0,43.1725,43.2678,43.1725,43.2678,33985.0
2023-12-21 10:35:00,45.4,45.45,45.33,45.34,79349.0,43.2678,43.3155,43.2011,43.2106,79349.0
2023-12-21 10:40:00,45.34,45.45,45.3,45.45,50626.0,43.2106,43.3155,43.1725,43.3155,50626.0
2023-12-21 10:45:00,45.44,45.45,45.33,45.34,31475.0,43.3059,43.3155,43.2011,43.2106,31475.0
2023-12-21 10:50:00,45.34,45.37,45.31,45.34,36965.0,43.2106,43.2392,43.182,43.2106,36965.0
2023-12-21 10:55:00,45.34,45.39,45.31,45.39,41929.0,43.2106,43.2583,43.182,43.2583,41929.0
2023-12-21 11:00:00,45.39,45.43,45.37,45.37,36348.0,43.2583,43.2964,43.2392,43.2392,36348.0
2023-12-21 11:05:00,45.38,45.4,45.32,45.4,32677.0,43.2487,43.2678,43.1916,43.2678,32677.0
2023-12-21 11:10:00,45.4,45.46,45.4,45.45,97166.0,43.2678,43.325,43.2678,43.3155,97166.0
2023-12-21 11:15:00,45.46,45.49,45.41,45.49,48936.0,43.325,43.3536,43.2773,43.3536,48936.0
2023-12-21 11:20:00,45.49,45.61,45.48,45.59,169239.0,43.3536,43.4679,43.344,43.4489,169239.0
2023-12-21 11:25:00,45.59,45.63,45.56,45.6,88569.0,43.4489,43.487,43.4203,43.4584,88569.0
2023-12-21 11:30:00,45.6,45.64,45.51,45.53,72341.0,43.4584,43.4965,43.3726,43.3917,72341.0
2023-12-21 11:35:00,45.52,45.54,45.48,45.48,49313.0,43.3822,43.4012,43.344,43.344,49313.0
2023-12-21 11:40:00,45.48,45.51,45.45,45.48,39864.0,43.344,43.3726,43.3155,43.344,39864.0
2023-12-21 11:45:00,45.48,45.51,45.45,45.48,42453.0,43.344,43.3726,43.3155,43.344,42453.0
2023-12-21 11:50:00,45.48,45.48,45.41,45.43,58596.0,43.344,43.344,43.2773,43.2964,58596.0
2023-12-21 11:55:00,45.43,45.44,45.32,45.32,48708.0,43.2964,43.3059,43.1916,43.1916,48708.0
2023-12-21 12:00:00,45.33,45.34,45.21,45.22,97962.0,43.2011,43.2106,43.0867,43.0963,97962.0
2023-12-21 12:05:00,45.23,45.26,45.15,45.18,45692.0,43.1058,43.1344,43.0295,43.0581,45692.0
2023-12-21 12:10:00,45.18,45.23,45.15,45.22,60242.0,43.0581,43.1058,43.0295,43.0963,60242.0
2023-12-21 12:15:00,45.23,45.3,45.22,45.3,45478.0,43.1058,43.1725,43.0963,43.1725,45478.0
2023-12-21 12:20:00,45.29,45.3,45.22,45.26,30517.0,43.163,43.1725,43.0963,43.1344,30517.0
2023-12-21 12:25:00,45.26,45.29,45.23,45.25,27445.0,43.1344,43.163,43.1058,43.1249,27445.0
2023-12-21 12:30:00,45.24,45.35,45.23,45.3,51088.0,43.1153,43.2202,43.1058,43.1725,51088.0
2023-12-21 12:35:00,45.31,45.34,45.28,45.34,23879.0,43.182,43.2106,43.1534,43.2106,23879.0
2023-12-21 12:40:00,45.33,45.41,45.33,45.38,59500.0,43.2011,43.2773,43.2011,43.2487,59500.0
2023-12-21 12:45:00,45.37,45.38,45.3,45.32,33113.0,43.2392,43.2487,43.1725,43.1916,33113.0
2023-12-21 12:50:00,45.32,45.36,45.3,45.33,27683.0,43.1916,43.2297,43.1725,43.2011,27683.0
2023-12-21 12:55:00,45.32,45.38,45.31,45.37,33083.0,43.1916,43.2487,43.182,43.2392,33083.0
2023-12-21 13:00:00,45.37,45.41,45.37,45.38,35423.0,43.2392,43.2773,43.2392,43.2487,35423.0
2023-12-21 13:05:00,45.39,45.41,45.36,45.39,34376.0,43.2583,43.2773,43.2297,43.2583,34376.0
2023-12-21 13:10:00,45.39,45.44,45.37,45.41,41620.0,43.2583,43.3059,43.2392,43.2773,41620.0
2023-12-21 13:15:00,45.4,45.4,45.33,45.34,63071.0,43.2678,43.2678,43.2011,43.2106,63071.0
2023-12-21 13:20:00,45.34,45.45,45.33,45.42,44463.0,43.2106,43.3155,43.2011,43.2869,44463.0
2023-12-21 13:25:00,45.42,45.5,45.4,45.5,46967.0,43.2869,43.3631,43.2678,43.3631,46967.0
2023-12-21 13:30:00,45.5,45.52,45.43,45.44,130017.0,43.3631,43.3822,43.2964,43.3059,130017.0
2023-12-21 13:35:00,45.44,45.47,45.39,45.41,45944.0,43.3059,43.3345,43.2583,43.2773,45944.0
2023-12-21 13:40:00,45.4,45.44,45.38,45.4,43261.0,43.2678,43.3059,43.2487,43.2678,43261.0
2023-12-21 13:45:00,45.41,45.46,45.4,45.44,23664.0,43.2773,43.325,43.2678,43.3059,23664.0
2023-12-21 13:50:00,45.44,45.48,45.43,45.45,48453.0,43.3059,43.344,43.2964,43.3155,48453.0
2023-12-21 13:55:00,45.45,45.49,45.42,45.43,34948.0,43.3155,43.3536,43.2869,43.2964,34948.0
2023-12-21 14:00:00,45.43,45.5,45.42,45.47,41857.0,43.2964,43.3631,43.2869,43.3345,41857.0
2023-12-21 14:05:00,45.46,45.51,45.44,45.5,37581.0,43.325,43.3726,43.3059,43.3631,37581.0
2023-12-21 14:10:00,45.5,45.52,45.46,45.47,40230.0,43.3631,43.3822,43.325,43.3345,40230.0
2023-12-21 14:15:00,45.47,45.53,45.46,45.51,49259.0,43.3345,43.3917,43.325,43.3726,49259.0
2023-12-21 14:20:00,45.51,45.57,45.5,45.51,90961.0,43.3726,43.4298,43.3631,43.3726,90961.0
2023-12-21 14:25:00,45.5,45.58,45.49,45.57,39106.0,43.3631,43.4394,43.3536,43.4298,39106.0
2023-12-21 14:30:00,45.58,45.63,45.55,45.62,73422.0,43.4394,43.487,43.4108,43.4775,73422.0
2023-12-21 14:35:00,45.62,45.66,45.62,45.62,61344.0,43.4775,43.5156,43.4775,43.4775,61344.0
2023-12-21 14:40:00,45.62,45.64,45.61,45.62,60268.0,43.4775,43.4965,43.4679,43.4775,60268.0
2023-12-21 14:45:00,45.62,45.62,45.58,45.59,65941.0,43.4775,43.4775,43.4394,43.4489,65941.0
2023-12-21 14:50:00,45.59,45.63,45.57,45.58,104864.0,43.4489,43.487,43.4298,43.4394,104864.0
2023-12-21 14:55:00,45.58,45.58,45.48,45.55,130126.0,43.4394,43.4394,43.344,43.4108,130126.0
2023-12-21 15:00:00,45.56,45.57,45.52,45.53,53921.0,43.4203,43.4298,43.3822,43.3917,53921.0
2023-12-21 15:05:00,45.53,45.54,45.46,45.52,58144.0,43.3917,43.4012,43.325,43.3822,58144.0
2023-12-21 15:10:00,45.52,45.53,45.49,45.52,38187.0,43.3822,43.3917,43.3536,43.3822,38187.0
2023-12-21 15:15:00,45.52,45.56,45.48,45.55,46607.0,43.3822,43.4203,43.344,43.4108,46607.0
2023-12-21 15:20:00,45.55,45.58,45.53,45.57,64602.0,43.4108,43.4394,43.3917,43.4298,64602.0
2023-12-21 15:25:00,45.56,45.67,45.55,45.67,100613.0,43.4203,43.5251,43.4108,43.5251,100613.0
2023-12-21 15:30:00,45.67,45.69,45.64,45.66,74848.0,43.5251,43.5442,43.4965,43.5156,74848.0
2023-12-21 15:35:00,45.66,45.69,45.61,45.66,75730.0,43.5156,43.5442,43.4679,43.5156,75730.0
2023-12-21 15:40:00,45.67,45.7,45.61,45.62,103022.0,43.5251,43.5537,43.4679,43.4775,103022.0
2023-12-21 15:45:00,45.61,45.69,45.6,45.68,108977.0,43.4679,43.5442,43.4584,43.5347,108977.0
2023-12-21 15:50:00,45.67,45.83,45.67,45.81,347652.0,43.5251,43.6776,43.5251,43.6585,347652.0
2023-12-21 15:55:00,45.81,45.86,45.78,45.84,431938.0,43.6585,43.7062,43.63,43.6871,431938.0
2023-12-22 09:30:00,46.15,46.28,46.06,46.22,235150.0,43.9826,44.1065,43.8968,44.0493,235150.0
2023-12-22 09:35:00,46.22,46.43,46.16,46.39,162470.0,44.0493,44.2494,43.9921,44.2113,162470.0
2023-12-22 09:40:00,46.39,46.45,46.31,46.39,121852.0,44.2113,44.2685,44.1351,44.2113,121852.0
2023-12-22 09:45:00,46.42,46.42,46.21,46.21,81209.0,44.2399,44.2399,44.0398,44.0398,81209.0
2023-12-22 09:50:00,46.2,46.38,46.2,46.28,68087.0,44.0302,44.2018,44.0302,44.1065,68087.0
2023-12-22 09:55:00,46.29,46.35,46.25,46.26,53878.0,44.116,44.1732,44.0779,44.0874,53878.0
2023-12-22 10:00:00,46.26,46.43,46.26,46.38,76236.0,44.0874,44.2494,44.0874,44.2018,76236.0
2023-12-22 10:05:00,46.41,46.46,46.34,46.37,52532.0,44.2304,44.278,44.1637,44.1922,52532.0
2023-12-22 10:10:00,46.34,46.37,46.26,46.28,34569.0,44.1637,44.1922,44.0874,44.1065,34569.0
2023-12-22 10:15:00,46.28,46.35,46.23,46.29,53867.0,44.1065,44.1732,44.0588,44.116,53867.0
2023-12-22 10:20:00,46.3,46.32,46.22,46.26,74542.0,44.1255,44.1446,44.0493,44.0874,74542.0
2023-12-22 10:25:00,46.25,46.29,46.24,46.29,45354.0,44.0779,44.116,44.0684,44.116,45354.0
2023-12-22 10:30:00,46.28,46.34,46.25,46.29,147809.0,44.1065,44.1637,44.0779,44.116,147809.0
2023-12-22 10:35:00,46.28,46.28,46.12,46.14,84325.0,44.1065,44.1065,43.954,43.9731,84325.0
2023-12-22 10:40:00,46.14,46.21,46.11,46.17,58010.0,43.9731,44.0398,43.9445,44.0016,58010.0
2023-12-22 10:45:00,46.18,46.21,46.11,46.18,43655.0,44.0112,44.0398,43.9445,44.0112,43655.0
2023-12-22 10:50:00,46.18,46.19,46.09,46.1,43637.0,44.0112,44.0207,43.9254,43.9349,43637.0
2023-12-22 10:55:00,46.09,46.13,46.02,46.06,57875.0,43.9254,43.9635,43.8587,43.8968,57875.0
2023-12-22 11:00:00,46.05,46.07,45.96,45.98,123320.0,43.8873,43.9063,43.8015,43.8206,123320.0
2023-12-22 11:05:00,45.97,46.02,45.93,45.99,48541.0,43.811,43.8587,43.7729,43.8301,48541.0
2023-12-22 11:10:00,45.99,46.03,45.96,46.02,29761.0,43.8301,43.8682,43.8015,43.8587,29761.0
2023-12-22 11:15:00,46.03,46.07,45.99,46.07,21650.0,43.8682,43.9063,43.8301,43.9063,21650.0
2023-12-22 11:20:00,46.07,46.12,46.05,46.06,31527.0,43.9063,43.954,43.8873,43.8968,31527.0
2023-12-22 11:25:00,46.05,46.16,46.05,46.14,55952.0,43.8873,43.9921,43.8873,43.9731,55952.0
2023-12-22 11:30:00,46.16,46.19,46.11,46.15,30403.0,43.9921,44.0207,43.9445,43.9826,30403.0
2023-12-22 11:35:00,46.16,46.17,46.11,46.16,31574.0,43.9921,44.0016,43.9445,43.9921,31574.0
2023-12-22 11:40:00,46.15,46.15,46.03,46.04,26332.0,43.9826,43.9826,43.8682,43.8777,26332.0
2023-12-22 11:45:00,46.03,46.06,45.98,45.98,59500.0,43.8682,43.8968,43.8206,43.8206,59500.0
2023-12-22 11:50:00,45.98,46.05,45.98,46.05,29169.0,43.8206,43.8873,43.8206,43.8873,29169.0
2023-12-22 11:55:00,46.05,46.12,46.04,46.06,40832.0,43.8873,43.954,43.8777,43.8968,40832.0
2023-12-22 12:00:00,46.06,46.1,46.04,46.08,34283.0,43.8968,43.9349,43.8777,43.9159,34283.0
2023-12-22 12:05:00,46.07,46.1,46.03,46.05,26697.0,43.9063,43.9349,43.8682,43.8873,26697.0
2023-12-22 12:10:00,46.05,46.09,46.02,46.05,25006.0,43.8873,43.9254,43.8587,43.8873,25006.0
2023-12-22 12:15:00,46.05,46.1,46.04,46.09,25898.0,43.8873,43.9349,43.8777,43.9254,25898.0
2023-12-22 12:20:00,46.09,46.15,46.09,46.12,42798.0,43.9254,43.9826,43.9254,43.954,42798.0
2023-12-22 12:25:00,46.13,46.18,46.12,46.18,26244.0,43.9635,44.0112,43.954,44.0112,26244.0
2023-12-22 12:30:00,46.18,46.2,46.14,46.15,21146.0,44.0112,44.0302,43.9731,43.9826,21146.0
2023-12-22 12:35:00,46.15,46.23,46.14,46.23,57358.0,43.9826,44.0588,43.9731,44.0588,57358.0
2023-12-22 12:40:00,46.23,46.27,46.2,46.26,85456.0,44.0588,44.0969,44.0302,44.0874,85456.0
2023-12-22 12:45:00,46.26,46.27,46.22,46.24,27893.0,44.0874,44.0969,44.0493,44.0684,27893.0
2023-12-22 12:50:00,46.24,46.28,46.22,46.27,31472.0,44.0684,44.1065,44.0493,44.0969,31472.0
2023-12-22 12:55:00,46.28,46.28,46.23,46.26,20474.0,44.1065,44.1065,44.0588,44.0874,20474.0
2023-12-22 13:00:00,46.26,46.27,46.2,46.22,45504.0,44.0874,44.0969,44.0302,44.0493,45504.0
2023-12-22 13:05:00,46.22,46.24,46.18,46.19,27485.0,44.0493,44.0684,44.0112,44.0207,27485.0
2023-12-22 13:10:00,46.19,46.24,46.18,46.23,45509.0,44.0207,44.0684,44.0112,44.0588,45509.0
2023-12-22 13:15:00,46.23,46.26,46.17,46.19,144935.0,44.0588,44.0874,44.0016,44.0207,144935.0
2023-12-22 13:20:00,46.2,46.21,46.18,46.2,29430.0,44.0302,44.0398,44.0112,44.0302,29430.0
2023-12-22 13:25:00,46.2,46.2,46.15,46.19,35051.0,44.0302,44.0302,43.9826,44.0207,35051.0
2023-12-22 13:30:00,46.19,46.22,46.18,46.2,92754.0,44.0207,44.0493,44.0112,44.0302,92754.0
2023-12-22 13:35:00,46.2,46.22,46.18,46.21,32308.0,44.0302,44.0493,44.0112,44.0398,32308.0
2023-12-22 13:40:00,46.22,46.23,46.16,46.2,30047.0,44.0493,44.0588,43.9921,44.0302,30047.0
2023-12-22 13:45:00,46.19,46.21,46.15,46.16,33183.0,44.0207,44.0398,43.9826,43.9921,33183.0
2023-12-22 13:50:00,46.16,46.21,46.15,46.21,35055.0,43.9921,44.0398,43.9826,44.0398,35055.0
2023-12-22 13:55:00,46.21,46.23,46.15,46.15,50175.0,44.0398,44.0588,43.9826,43.9826,50175.0
2023-12-22 14:00:00,46.15,46.17,46.14,46.15,36860.0,43.9826,44.0016,43.9731,43.9826,36860.0
2023-12-22 14:05:00,46.14,46.15,46.05,46.05,110761.0,43.9731,43.9826,43.8873,43.8873,110761.0
2023-12-22 14:10:00,46.05,46.07,46.01,46.03,63360.0,43.8873,43.9063,43.8492,43.8682,63360.0
2023-12-22 14:15:00,46.03,46.03,45.91,45.97,93833.0,43.8682,43.8682,43.7539,43.811,93833.0
2023-12-22 14:20:00,45.96,45.98,45.83,45.86,111839.0,43.8015,43.8206,43.6776,43.7062,111839.0
2023-12-22 14:25:00,45.86,45.87,45.76,45.78,103355.0,43.7062,43.7157,43.6109,43.63,103355.0
2023-12-22 14:30:00,45.78,45.79,45.71,45.75,78901.0,43.63,43.6395,43.5632,43.6014,78901.0
2023-12-22 14:35:00,45.75,45.85,45.73,45.8,47866.0,43.6014,43.6967,43.5823,43.649,47866.0
2023-12-22 14:40:00,45.81,45.95,45.81,45.91,60057.0,43.6585,43.792,43.6585,43.7539,60057.0
2023-12-22 14:45:00,45.91,45.97,45.91,45.93,54961.0,43.7539,43.811,43.7539,43.7729,54961.0
2023-12-22 14:50:00,45.93,45.95,45.88,45.93,24534.0,43.7729,43.792,43.7253,43.7729,24534.0
2023-12-22 14:55:00,45.92,45.97,45.91,45.97,26224.0,43.7634,43.811,43.7539,43.811,26224.0
2023-12-22 15:00:00,45.97,45.99,45.94,45.99,40466.0,43.811,43.8301,43.7824,43.8301,40466.0
2023-12-22 15:05:00,45.98,45.99,45.89,45.91,37270.0,43.8206,43.8301,43.7348,43.7539,37270.0
2023-12-22 15:10:00,45.91,45.96,45.89,45.96,52404.0,43.7539,43.8015,43.7348,43.8015,52404.0
2023-12-22 15:15:00,45.95,45.96,45.93,45.94,58408.0,43.792,43.8015,43.7729,43.7824,58408.0
2023-12-22 15:20:00,45.95,45.95,45.9,45.94,53614.0,43.792,43.792,43.7443,43.7824,53614.0
2023-12-22 15:25:00,45.94,45.96,45.92,45.94,40812.0,43.7824,43.8015,43.7634,43.7824,40812.0
2023-12-22 15:30:00,45.95,45.95,45.86,45.88,58178.0,43.792,43.792,43.7062,43.7253,58178.0
2023-12-22 15:35:00,45.88,45.89,45.84,45.84,45084.0,43.7253,43.7348,43.6871,43.6871,45084.0
2023-12-22 15:40:00,45.84,45.9,45.82,45.9,95506.0,43.6871,43.7443,43.6681,43.7443,95506.0
2023-12-22 15:45:00,45.9,45.91,45.78,45.79,113485.0,43.7443,43.7539,43.63,43.6395,113485.0
2023-12-22 15:50:00,45.79,45.85,45.76,45.83,152380.0,43.6395,43.6967,43.6109,43.6776,152380.0
2023-12-22 15:55:00,45.82,45.86,45.8,45.81,333433.0,43.6681,43.7062,43.649,43.6585,333433.0
2023-12-26 09:30:00,46.26,46.45,46.19,46.44,230187.0,44.0874,44.2685,44.0207,44.259,230187.0
2023-12-26 09:35:00,46.42,46.52,46.35,46.4,87262.0,44.2399,44.3352,44.1732,44.2208,87262.0
2023-12-26 09:40:00,46.39,46.41,46.23,46.32,53422.0,44.2113,44.2304,44.0588,44.1446,53422.0
2023-12-26 09:45:00,46.31,46.33,46.24,46.25,63534.0,44.1351,44.1541,44.0684,44.0779,63534.0
2023-12-26 09:50:00,46.25,46.35,46.21,46.31,162526.0,44.0779,44.1732,44.0398,44.1351,162526.0
2023-12-26 09:55:00,46.31,46.35,46.27,46.29,41421.0,44.1351,44.1732,44.0969,44.116,41421.0
2023-12-26 10:00:00,46.29,46.38,46.28,46.31,89146.0,44.116,44.2018,44.1065,44.1351,89146.0
2023-12-26 10:05:00,46.31,46.42,46.31,46.38,68629.0,44.1351,44.2399,44.1351,44.2018,68629.0
2023-12-26 10:10:00,46.38,46.41,46.29,46.3,30273.0,44.2018,44.2304,44.116,44.1255,30273.0
2023-12-26 10:15:00,46.31,46.38,46.3,46.31,37607.0,44.1351,44.2018,44.1255,44.1351,37607.0
2023-12-26 10:20:00,46.31,46.38,46.3,46.37,64916.0,44.1351,44.2018,44.1255,44.1922,64916.0
2023-12-26 10:25:00,46.37,46.41,46.32,46.33,66239.0,44.1922,44.2304,44.1446,44.1541,66239.0
2023-12-26 10:30:00,46.33,46.4,46.3,46.37,44940.0,44.1541,44.2208,44.1255,44.1922,44940.0
2023-12-26 10:35:00,46.38,46.44,46.37,46.44,80123.0,44.2018,44.259,44.1922,44.259,80123.0
2023-12-26 10:40:00,46.44,46.44,46.34,46.36,42206.0,44.259,44.259,44.1637,44.1827,42206.0
2023-12-26 10:45:00,46.36,46.47,46.35,46.43,59779.0,44.1827,44.2876,44.1732,44.2494,59779.0
2023-12-26 10:50:00,46.42,46.47,46.4,46.47,47833.0,44.2399,44.2876,44.2208,44.2876,47833.0
2023-12-26 10:55:00,46.47,46.52,46.43,46.44,120250.0,44.2876,44.3352,44.2494,44.259,120250.0
2023-12-26 11:00:00,46.45,46.51,46.44,46.51,92001.0,44.2685,44.3257,44.259,44.3257,92001.0
2023-12-26 11:05:00,46.51,46.51,46.46,46.48,59199.0,44.3257,44.3257,44.278,44.2971,59199.0
2023-12-26 11:10:00,46.48,46.51,46.45,46.49,74013.0,44.2971,44.3257,44.2685,44.3066,74013.0
2023-12-26 11:15:00,46.5,46.54,46.48,46.49,64015.0,44.3161,44.3543,44.2971,44.3066,64015.0
2023-12-26 11:20:00,46.48,46.51,46.45,46.47,47365.0,44.2971,44.3257,44.2685,44.2876,47365.0
2023-12-26 11:25:00,46.47,46.48,46.44,46.46,44787.0,44.2876,44.2971,44.259,44.278,44787.0
2023-12-26 11:30:00,46.46,46.51,46.45,46.46,78094.0,44.278,44.3257,44.2685,44.278,78094.0
2023-12-26 11:35:00,46.45,46.53,46.43,46.52,42277.0,44.2685,44.3447,44.2494,44.3352,42277.0
2023-12-26 11:40:00,46.52,46.56,46.51,46.54,56828.0,44.3352,44.3733,44.3257,44.3543,56828.0
2023-12-26 11:45:00,46.54,46.56,46.5,46.56,45784.0,44.3543,44.3733,44.3161,44.3733,45784.0
2023-12-26 11:50:00,46.55,46.58,46.53,46.55,31939.0,44.3638,44.3924,44.3447,44.3638,31939.0
2023-12-26 11:55:00,46.55,46.62,46.54,46.61,58709.0,44.3638,44.4305,44.3543,44.421,58709.0
2023-12-26 12:00:00,46.6,46.66,46.6,46.65,48599.0,44.4114,44.4686,44.4114,44.4591,48599.0
2023-12-26 12:05:00,46.64,46.71,46.63,46.69,76453.0,44.4496,44.5163,44.44,44.4972,76453.0
2023-12-26 12:10:00,46.69,46.75,46.68,46.74,38416.0,44.4972,44.5544,44.4877,44.5449,38416.0
2023-12-26 12:15:00,46.75,46.83,46.74,46.81,89215.0,44.5544,44.6306,44.5449,44.6116,89215.0
2023-12-26 12:20:00,46.82,46.82,46.75,46.78,45222.0,44.6211,44.6211,44.5544,44.583,45222.0
2023-12-26 12:25:00,46.77,46.78,46.74,46.77,59441.0,44.5735,44.583,44.5449,44.5735,59441.0
2023-12-26 12:30:00,46.76,46.78,46.72,46.73,43107.0,44.5639,44.583,44.5258,44.5353,43107.0
2023-12-26 12:35:00,46.73,46.74,46.71,46.73,24402.0,44.5353,44.5449,44.5163,44.5353,24402.0
2023-12-26 12:40:00,46.73,46.78,46.71,46.74,45102.0,44.5353,44.583,44.5163,44.5449,45102.0
2023-12-26 12:45:00,46.74,46.78,46.73,46.77,48214.0,44.5449,44.583,44.5353,44.5735,48214.0
2023-12-26 12:50:00,46.77,46.8,46.74,46.77,44385.0,44.5735,44.6021,44.5449,44.5735,44385.0
2023-12-26 12:55:00,46.78,46.79,46.71,46.73,24468.0,44.583,44.5925,44.5163,44.5353,24468.0
2023-12-26 13:00:00,46.73,46.81,46.72,46.8,41653.0,44.5353,44.6116,44.5258,44.6021,41653.0
2023-12-26 13:05:00,46.81,46.82,46.77,46.78,32343.0,44.6116,44.6211,44.5735,44.583,32343.0
2023-12-26 13:10:00,46.78,46.8,46.75,46.76,36761.0,44.583,44.6021,44.5544,44.5639,36761.0
2023-12-26 13:15:00,46.75,46.81,46.75,46.8,37471.0,44.5544,44.6116,44.5544,44.6021,37471.0
2023-12-26 13:20:00,46.8,46.83,46.76,46.83,46672.0,44.6021,44.6306,44.5639,44.6306,46672.0
2023-12-26 13:25:00,46.83,46.83,46.79,46.8,21705.0,44.6306,44.6306,44.5925,44.6021,21705.0
2023-12-26 13:30:00,46.8,46.88,46.79,46.85,49485.0,44.6021,44.6783,44.5925,44.6497,49485.0
2023-12-26 13:35:00,46.84,46.85,46.81,46.85,51616.0,44.6402,44.6497,44.6116,44.6497,51616.0
2023-12-26 13:40:00,46.84,46.87,46.83,46.85,43155.0,44.6402,44.6688,44.6306,44.6497,43155.0
2023-12-26 13:45:00,46.86,46.89,46.85,46.88,27642.0,44.6592,44.6878,44.6497,44.6783,27642.0
2023-12-26 13:50:00,46.88,46.89,46.85,46.88,64344.0,44.6783,44.6878,44.6497,44.6783,64344.0
2023-12-26 13:55:00,46.87,46.88,46.82,46.82,44644.0,44.6688,44.6783,44.6211,44.6211,44644.0
2023-12-26 14:00:00,46.82,46.92,46.81,46.89,91609.0,44.6211,44.7164,44.6116,44.6878,91609.0
2023-12-26 14:05:00,46.9,46.92,46.86,46.88,64990.0,44.6974,44.7164,44.6592,44.6783,64990.0
2023-12-26 14:10:00,46.88,46.89,46.82,46.86,86579.0,44.6783,44.6878,44.6211,44.6592,86579.0
2023-12-26 14:15:00,46.86,46.94,46.85,46.9,54241.0,44.6592,44.7355,44.6497,44.6974,54241.0
2023-12-26 14:20:00,46.9,46.92,46.79,46.8,60840.0,44.6974,44.7164,44.5925,44.6021,60840.0
2023-12-26 14:25:00,46.79,46.81,46.77,46.8,45881.0,44.5925,44.6116,44.5735,44.6021,45881.0
2023-12-26 14:30:00,46.79,46.84,46.77,46.8,38072.0,44.5925,44.6402,44.5735,44.6021,38072.0
2023-12-26 14:35:00,46.8,46.83,46.76,46.78,54464.0,44.6021,44.6306,44.5639,44.583,54464.0
2023-12-26 14:40:00,46.77,46.79,46.73,46.74,38295.0,44.5735,44.5925,44.5353,44.5449,38295.0
2023-12-26 14:45:00,46.74,46.81,46.74,46.81,35686.0,44.5449,44.6116,44.5449,44.6116,35686.0
2023-12-26 14:50:00,46.8,46.83,46.8,46.8,33085.0,44.6021,44.6306,44.6021,44.6021,33085.0
2023-12-26 14:55:00,46.8,46.83,46.78,46.79,34422.0,44.6021,44.6306,44.583,44.5925,34422.0
2023-12-26 15:00:00,46.8,46.8,46.76,46.77,28911.0,44.6021,44.6021,44.5639,44.5735,28911.0
2023-12-26 15:05:00,46.77,46.81,46.75,46.8,31602.0,44.5735,44.6116,44.5544,44.6021,31602.0
2023-12-26 15:10:00,46.81,46.84,46.8,46.82,40635.0,44.6116,44.6402,44.6021,44.6211,40635.0
2023-12-26 15:15:00,46.81,46.84,46.76,46.82,79841.0,44.6116,44.6402,44.5639,44.6211,79841.0
2023-12-26 15:20:00,46.82,46.85,46.8,46.83,46052.0,44.6211,44.6497,44.6021,44.6306,46052.0
2023-12-26 15:25:00,46.82,46.89,46.82,46.84,76108.0,44.6211,44.6878,44.6211,44.6402,76108.0
2023-12-26 15:30:00,46.84,46.87,46.82,46.84,56599.0,44.6402,44.6688,44.6211,44.6402,56599.0
2023-12-26 15:35:00,46.84,46.87,46.8,46.82,89211.0,44.6402,44.6688,44.6021,44.6211,89211.0
2023-12-26 15:40:00,46.82,46.83,46.78,46.8,62755.0,44.6211,44.6306,44.583,44.6021,62755.0
2023-12-26 15:45:00,46.8,46.85,46.8,46.82,93679.0,44.6021,44.6497,44.6021,44.6211,93679.0
2023-12-26 15:50:00,46.82,46.83,46.76,46.78,188572.0,44.6211,44.6306,44.5639,44.583,188572.0
2023-12-26 15:55:00,46.78,46.78,46.66,46.67,650588.0,44.583,44.583,44.4686,44.4782,650588.0
2023-12-27 09:30:00,46.55,46.6,46.33,46.57,173413.0,44.3638,44.4114,44.1541,44.3829,173413.0
2023-12-27 09:35:00,46.58,46.65,46.52,46.6,54917.0,44.3924,44.4591,44.3352,44.4114,54917.0
2023-12-27 09:40:00,46.6,46.7,46.56,46.58,94399.0,44.4114,44.5068,44.3733,44.3924,94399.0
2023-12-27 09:45:00,46.58,46.73,46.56,46.65,115398.0,44.3924,44.5353,44.3733,44.4591,115398.0
2023-12-27 09:50:00,46.65,46.77,46.65,46.74,103978.0,44.4591,44.5735,44.4591,44.5449,103978.0
2023-12-27 09:55:00,46.74,46.77,46.61,46.66,64603.0,44.5449,44.5735,44.421,44.4686,64603.0
2023-12-27 10:00:00,46.66,46.71,46.64,46.7,57245.0,44.4686,44.5163,44.4496,44.5068,57245.0
2023-12-27 10:05:00,46.71,46.71,46.64,46.69,40231.0,44.5163,44.5163,44.4496,44.4972,40231.0
2023-12-27 10:10:00,46.69,46.73,46.64,46.66,92826.0,44.4972,44.5353,44.4496,44.4686,92826.0
2023-12-27 10:15:00,46.67,46.72,46.6,46.61,99821.0,44.4782,44.5258,44.4114,44.421,99821.0
2023-12-27 10:20:00,46.61,46.64,46.55,46.62,73828.0,44.421,44.4496,44.3638,44.4305,73828.0
2023-12-27 10:25:00,46.63,46.68,46.63,46.64,49493.0,44.44,44.4877,44.44,44.4496,49493.0
2023-12-27 10:30:00,46.64,46.67,46.6,46.64,44077.0,44.4496,44.4782,44.4114,44.4496,44077.0
2023-12-27 10:35:00,46.63,46.68,46.61,46.68,39273.0,44.44,44.4877,44.421,44.4877,39273.0
2023-12-27 10:40:00,46.68,46.74,46.63,46.7,167733.0,44.4877,44.5449,44.44,44.5068,167733.0
2023-12-27 10:45:00,46.69,46.72,46.6,46.61,80731.0,44.4972,44.5258,44.4114,44.421,80731.0
2023-12-27 10:50:00,46.6,46.63,46.52,46.63,94229.0,44.4114,44.44,44.3352,44.44,94229.0
2023-12-27 10:55:00,46.63,46.69,46.63,46.65,54471.0,44.44,44.4972,44.44,44.4591,54471.0
2023-12-27 11:00:00,46.65,46.65,46.59,46.59,42293.0,44.4591,44.4591,44.4019,44.4019,42293.0
2023-12-27 11:05:00,46.59,46.67,46.58,46.6,59081.0,44.4019,44.4782,44.3924,44.4114,59081.0
2023-12-27 11:10:00,46.59,46.62,46.56,46.62,42232.0,44.4019,44.4305,44.3733,44.4305,42232.0
2023-12-27 11:15:00,46.62,46.63,46.58,46.59,38019.0,44.4305,44.44,44.3924,44.4019,38019.0
2023-12-27 11:20:00,46.59,46.6,46.55,46.59,48388.0,44.4019,44.4114,44.3638,44.4019,48388.0
2023-12-27 11:25:00,46.59,46.6,46.51,46.52,35380.0,44.4019,44.4114,44.3257,44.3352,35380.0
2023-12-27 11:30:00,46.51,46.6,46.49,46.57,56090.0,44.3257,44.4114,44.3066,44.3829,56090.0
2023-12-27 11:35:00,46.56,46.58,46.51,46.55,43963.0,44.3733,44.3924,44.3257,44.3638,43963.0
2023-12-27 11:40:00,46.56,46.64,46.53,46.63,67566.0,44.3733,44.4496,44.3447,44.44,67566.0
2023-12-27 11:45:00,46.62,46.63,46.56,46.58,52420.0,44.4305,44.44,44.3733,44.3924,52420.0
2023-12-27 11:50:00,46.59,46.65,46.58,46.64,37231.0,44.4019,44.4591,44.3924,44.4496,37231.0
2023-12-27 11:55:00,46.64,46.64,46.58,46.59,39412.0,44.4496,44.4496,44.3924,44.4019,39412.0
2023-12-27 12:00:00,46.58,46.61,46.54,46.54,64840.0,44.3924,44.421,44.3543,44.3543,64840.0
2023-12-27 12:05:00,46.54,46.62,46.53,46.61,54278.0,44.3543,44.4305,44.3447,44.421,54278.0
2023-12-27 12:10:00,46.61,46.62,46.54,46.55,44148.0,44.421,44.4305,44.3543,44.3638,44148.0
2023-12-27 12:15:00,46.55,46.58,46.5,46.51,74655.0,44.3638,44.3924,44.3161,44.3257,74655.0
2023-12-27 12:20:00,46.51,46.58,46.51,46.54,82466.0,44.3257,44.3924,44.3257,44.3543,82466.0
2023-12-27 12:25:00,46.54,46.55,46.51,46.51,30317.0,44.3543,44.3638,44.3257,44.3257,30317.0
2023-12-27 12:30:00,46.52,46.57,46.52,46.54,42191.0,44.3352,44.3829,44.3352,44.3543,42191.0
2023-12-27 12:35:00,46.54,46.55,46.49,46.51,74502.0,44.3543,44.3638,44.3066,44.3257,74502.0
2023-12-27 12:40:00,46.52,46.53,46.47,46.48,32197.0,44.3352,44.3447,44.2876,44.2971,32197.0
2023-12-27 12:45:00,46.49,46.53,46.48,46.5,56592.0,44.3066,44.3447,44.2971,44.3161,56592.0
2023-12-27 12:50:00,46.51,46.53,46.49,46.5,66558.0,44.3257,44.3447,44.3066,44.3161,66558.0
2023-12-27 12:55:00,46.5,46.52,46.49,46.51,46488.0,44.3161,44.3352,44.3066,44.3257,46488.0
2023-12-27 13:00:00,46.51,46.57,46.5,46.55,52815.0,44.3257,44.3829,44.3161,44.3638,52815.0
2023-12-27 13:05:00,46.54,46.61,46.53,46.58,89797.0,44.3543,44.421,44.3447,44.3924,89797.0
2023-12-27 13:10:00,46.57,46.61,46.56,46.58,74169.0,44.3829,44.421,44.3733,44.3924,74169.0
2023-12-27 13:15:00,46.58,46.65,46.57,46.65,46843.0,44.3924,44.4591,44.3829,44.4591,46843.0
2023-12-27 13:20:00,46.65,46.67,46.62,46.63,67003.0,44.4591,44.4782,44.4305,44.44,67003.0
2023-12-27 13:25:00,46.63,46.65,46.59,46.65,38604.0,44.44,44.4591,44.4019,44.4591,38604.0
2023-12-27 13:30:00,46.65,46.68,46.62,46.62,40740.0,44.4591,44.4877,44.4305,44.4305,40740.0
2023-12-27 13:35:00,46.62,46.65,46.6,46.65,30808.0,44.4305,44.4591,44.4114,44.4591,30808.0
2023-12-27 13:40:00,46.65,46.66,46.63,46.64,24136.0,44.4591,44.4686,44.44,44.4496,24136.0
2023-12-27 13:45:00,46.64,46.65,46.58,46.58,34250.0,44.4496,44.4591,44.3924,44.3924,34250.0
2023-12-27 13:50:00,46.59,46.61,46.55,46.55,45630.0,44.4019,44.421,44.3638,44.3638,45630.0
2023-12-27 13:55:00,46.56,46.57,46.48,46.48,67417.0,44.3733,44.3829,44.2971,44.2971,67417.0
2023-12-27 14:00:00,46.48,46.48,46.34,46.38,79550.0,44.2971,44.2971,44.1637,44.2018,79550.0
2023-12-27 14:05:00,46.37,46.41,46.33,46.39,67109.0,44.1922,44.2304,44.1541,44.2113,67109.0
2023-12-27 14:10:00,46.4,46.4,46.26,46.28,102979.0,44.2208,44.2208,44.0874,44.1065,102979.0
2023-12-27 14:15:00,46.28,46.29,46.24,46.29,91357.0,44.1065,44.116,44.0684,44.116,91357.0
2023-12-27 14:20:00,46.29,46.37,46.28,46.36,59421.0,44.116,44.1922,44.1065,44.1827,59421.0
2023-12-27 14:25:00,46.36,46.39,46.32,46.38,56531.0,44.1827,44.2113,44.1446,44.2018,56531.0
2023-12-27 14:30:00,46.37,46.38,46.33,46.36,47071.0,44.1922,44.2018,44.1541,44.1827,47071.0
2023-12-27 14:35:00,46.36,46.4,46.35,46.37,55184.0,44.1827,44.2208,44.1732,44.1922,55184.0
2023-12-27 14:40:00,46.36,46.38,46.33,46.35,39699.0,44.1827,44.2018,44.1541,44.1732,39699.0
2023-12-27 14:45:00,46.35,46.38,46.32,46.37,115590.0,44.1732,44.2018,44.1446,44.1922,115590.0
2023-12-27 14:50:00,46.37,46.42,46.3,46.31,71976.0,44.1922,44.2399,44.1255,44.1351,71976.0
2023-12-27 14:55:00,46.32,46.38,46.3,46.36,54958.0,44.1446,44.2018,44.1255,44.1827,54958.0
2023-12-27 15:00:00,46.37,46.42,46.36,46.38,73198.0,44.1922,44.2399,44.1827,44.2018,73198.0
2023-12-27 15:05:00,46.38,46.41,46.35,46.37,63573.0,44.2018,44.2304,44.1732,44.1922,63573.0
2023-12-27 15:10:00,46.36,46.39,46.35,46.35,56391.0,44.1827,44.2113,44.1732,44.1732,56391.0
2023-12-27 15:15:00,46.36,46.42,46.35,46.38,57469.0,44.1827,44.2399,44.1732,44.2018,57469.0
2023-12-27 15:20:00,46.38,46.42,46.36,46.38,56950.0,44.2018,44.2399,44.1827,44.2018,56950.0
2023-12-27 15:25:00,46.38,46.4,46.33,46.4,77443.0,44.2018,44.2208,44.1541,44.2208,77443.0
2023-12-27 15:30:00,46.4,46.45,46.38,46.45,70047.0,44.2208,44.2685,44.2018,44.2685,70047.0
2023-12-27 15:35:00,46.45,46.48,46.44,46.46,76941.0,44.2685,44.2971,44.259,44.278,76941.0
2023-12-27 15:40:00,46.45,46.46,46.36,46.36,96874.0,44.2685,44.278,44.1827,44.1827,96874.0
2023-12-27 15:45:00,46.37,46.39,46.33,46.34,164768.0,44.1922,44.2113,44.1541,44.1637,164768.0
2023-12-27 15:50:00,46.35,46.44,46.33,46.41,197169.0,44.1732,44.259,44.1541,44.2304,197169.0
2023-12-27 15:55:00,46.41,46.46,46.39,46.4,401903.0,44.2304,44.278,44.2113,44.2208,401903.0
2023-12-28 09:30:00,46.11,46.26,46.02,46.2,262241.0,43.9445,44.0874,43.8587,44.0302,262241.0
2023-12-28 09:35:00,46.21,46.28,46.19,46.2,96138.0,44.0398,44.1065,44.0207,44.0302,96138.0
2023-12-28 09:40:00,46.21,46.27,46.07,46.09,77915.0,44.0398,44.0969,43.9063,43.9254,77915.0
2023-12-28 09:45:00,46.09,46.2,46.06,46.18,71792.0,43.9254,44.0302,43.8968,44.0112,71792.0
2023-12-28 09:50:00,46.19,46.29,46.15,46.24,64606.0,44.0207,44.116,43.9826,44.0684,64606.0
2023-12-28 09:55:00,46.25,46.35,46.21,46.21,78672.0,44.0779,44.1732,44.0398,44.0398,78672.0
2023-12-28 10:00:00,46.22,46.29,46.21,46.22,97260.0,44.0493,44.116,44.0398,44.0493,97260.0
2023-12-28 10:05:00,46.21,46.23,46.16,46.17,47964.0,44.0398,44.0588,43.9921,44.0016,47964.0
2023-12-28 10:10:00,46.17,46.22,46.13,46.15,68120.0,44.0016,44.0493,43.9635,43.9826,68120.0
2023-12-28 10:15:00,46.17,46.2,46.1,46.14,51912.0,44.0016,44.0302,43.9349,43.9731,51912.0
2023-12-28 10:20:00,46.14,46.16,46.1,46.11,53377.0,43.9731,43.9921,43.9349,43.9445,53377.0
2023-12-28 10:25:00,46.1,46.16,46.05,46.08,71359.0,43.9349,43.9921,43.8873,43.9159,71359.0
2023-12-28 10:30:00,46.08,46.12,46.07,46.08,83642.0,43.9159,43.954,43.9063,43.9159,83642.0
2023-12-28 10:35:00,46.07,46.12,46.04,46.1,112966.0,43.9063,43.954,43.8777,43.9349,112966.0
2023-12-28 10:40:00,46.1,46.15,46.08,46.12,53524.0,43.9349,43.9826,43.9159,43.954,53524.0
2023-12-28 10:45:00,46.12,46.16,46.09,46.1,70055.0,43.954,43.9921,43.9254,43.9349,70055.0
2023-12-28 10:50:00,46.1,46.12,46.05,46.08,145504.0,43.9349,43.954,43.8873,43.9159,145504.0
2023-12-28 10:55:00,46.08,46.11,46.06,46.09,150500.0,43.9159,43.9445,43.8968,43.9254,150500.0
2023-12-28 11:00:00,46.09,46.19,46.08,46.09,96823.0,43.9254,44.0207,43.9159,43.9254,96823.0
2023-12-28 11:05:00,46.1,46.15,46.08,46.1,96785.0,43.9349,43.9826,43.9159,43.9349,96785.0
2023-12-28 11:10:00,46.12,46.19,46.11,46.16,70117.0,43.954,44.0207,43.9445,43.9921,70117.0
2023-12-28 11:15:00,46.16,46.16,46.09,46.09,84152.0,43.9921,43.9921,43.9254,43.9254,84152.0
2023-12-28 11:20:00,46.09,46.15,46.08,46.14,39373.0,43.9254,43.9826,43.9159,43.9731,39373.0
2023-12-28 11:25:00,46.13,46.19,46.1,46.18,86355.0,43.9635,44.0207,43.9349,44.0112,86355.0
2023-12-28 11:30:00,46.17,46.18,46.12,46.14,27146.0,44.0016,44.0112,43.954,43.9731,27146.0
2023-12-28 11:35:00,46.13,46.14,46.09,46.14,55441.0,43.9635,43.9731,43.9254,43.9731,55441.0
2023-12-28 11:40:00,46.14,46.16,46.09,46.15,69152.0,43.9731,43.9921,43.9254,43.9826,69152.0
2023-12-28 11:45:00,46.15,46.18,46.13,46.15,110497.0,43.9826,44.0112,43.9635,43.9826,110497.0
2023-12-28 11:50:00,46.14,46.15,46.09,46.12,20504.0,43.9731,43.9826,43.9254,43.954,20504.0
2023-12-28 11:55:00,46.12,46.12,46.07,46.09,68961.0,43.954,43.954,43.9063,43.9254,68961.0
2023-12-28 12:00:00,46.09,46.16,46.09,46.14,64963.0,43.9254,43.9921,43.9254,43.9731,64963.0
2023-12-28 12:05:00,46.15,46.19,46.13,46.18,44202.0,43.9826,44.0207,43.9635,44.0112,44202.0
2023-12-28 12:10:00,46.17,46.22,46.16,46.2,63098.0,44.0016,44.0493,43.9921,44.0302,63098.0
2023-12-28 12:15:00,46.19,46.21,46.16,46.18,50479.0,44.0207,44.0398,43.9921,44.0112,50479.0
2023-12-28 12:20:00,46.17,46.18,46.09,46.12,24007.0,44.0016,44.0112,43.9254,43.954,24007.0
2023-12-28 12:25:00,46.12,46.13,46.09,46.1,53139.0,43.954,43.9635,43.9254,43.9349,53139.0
2023-12-28 12:30:00,46.1,46.15,46.09,46.14,47334.0,43.9349,43.9826,43.9254,43.9731,47334.0
2023-12-28 12:35:00,46.14,46.15,46.11,46.14,31918.0,43.9731,43.9826,43.9445,43.9731,31918.0
2023-12-28 12:40:00,46.14,46.15,46.09,46.11,54096.0,43.9731,43.9826,43.9254,43.9445,54096.0
2023-12-28 12:45:00,46.11,46.12,46.08,46.09,55182.0,43.9445,43.954,43.9159,43.9254,55182.0
2023-12-28 12:50:00,46.09,46.09,46.02,46.07,100867.0,43.9254,43.9254,43.8587,43.9063,100867.0
2023-12-28 12:55:00,46.07,46.07,45.99,46.02,115199.0,43.9063,43.9063,43.8301,43.8587,115199.0
2023-12-28 13:00:00,46.02,46.07,45.85,45.88,113909.0,43.8587,43.9063,43.6967,43.7253,113909.0
2023-12-28 13:05:00,45.87,45.96,45.87,45.95,95931.0,43.7157,43.8015,43.7157,43.792,95931.0
2023-12-28 13:10:00,45.95,45.97,45.88,45.89,56604.0,43.792,43.811,43.7253,43.7348,56604.0
2023-12-28 13:15:00,45.9,45.98,45.89,45.98,43731.0,43.7443,43.8206,43.7348,43.8206,43731.0
2023-12-28 13:20:00,45.98,46.03,45.97,45.99,80116.0,43.8206,43.8682,43.811,43.8301,80116.0
2023-12-28 13:25:00,46.0,46.02,45.97,45.98,69883.0,43.8396,43.8587,43.811,43.8206,69883.0
2023-12-28 13:30:00,45.98,45.98,45.94,45.95,80486.0,43.8206,43.8206,43.7824,43.792,80486.0
2023-12-28 13:35:00,45.95,46.04,45.95,46.03,41968.0,43.792,43.8777,43.792,43.8682,41968.0
2023-12-28 13:40:00,46.02,46.02,45.96,45.97,44738.0,43.8587,43.8587,43.8015,43.811,44738.0
2023-12-28 13:45:00,45.97,45.98,45.91,45.93,52505.0,43.811,43.8206,43.7539,43.7729,52505.0
2023-12-28 13:50:00,45.94,45.97,45.9,45.91,43172.0,43.7824,43.811,43.7443,43.7539,43172.0
2023-12-28 13:55:00,45.91,45.95,45.89,45.93,39256.0,43.7539,43.792,43.7348,43.7729,39256.0
2023-12-28 14:00:00,45.93,45.96,45.92,45.95,28522.0,43.7729,43.8015,43.7634,43.792,28522.0
2023-12-28 14:05:00,45.95,45.95,45.89,45.95,57459.0,43.792,43.792,43.7348,43.792,57459.0
2023-12-28 14:10:00,45.95,46.0,45.93,45.93,49763.0,43.792,43.8396,43.7729,43.7729,49763.0
2023-12-28 14:15:00,45.94,45.96,45.89,45.93,69905.0,43.7824,43.8015,43.7348,43.7729,69905.0
2023-12-28 14:20:00,45.94,46.02,45.92,46.0,74629.0,43.7824,43.8587,43.7634,43.8396,74629.0
2023-12-28 14:25:00,46.0,46.02,45.97,45.98,43633.0,43.8396,43.8587,43.811,43.8206,43633.0
2023-12-28 14:30:00,45.98,46.0,45.93,45.96,44727.0,43.8206,43.8396,43.7729,43.8015,44727.0
2023-12-28 14:35:00,45.96,46.0,45.94,45.95,62704.0,43.8015,43.8396,43.7824,43.792,62704.0
2023-12-28 14:40:00,45.94,45.97,45.92,45.96,43071.0,43.7824,43.811,43.7634,43.8015,43071.0
2023-12-28 14:45:00,45.96,46.0,45.92,46.0,55686.0,43.8015,43.8396,43.7634,43.8396,55686.0
2023-12-28 14:50:00,46.0,46.01,45.96,45.97,54138.0,43.8396,43.8492,43.8015,43.811,54138.0
2023-12-28 14:55:00,45.97,45.97,45.93,45.94,29249.0,43.811,43.811,43.7729,43.7824,29249.0
2023-12-28 15:00:00,45.95,45.96,45.91,45.95,57772.0,43.792,43.8015,43.7539,43.792,57772.0
2023-12-28 15:05:00,45.95,45.96,45.89,45.9,50754.0,43.792,43.8015,43.7348,43.7443,50754.0
2023-12-28 15:10:00,45.9,45.93,45.87,45.91,79521.0,43.7443,43.7729,43.7157,43.7539,79521.0
2023-12-28 15:15:00,45.9,45.94,45.88,45.93,52485.0,43.7443,43.7824,43.7253,43.7729,52485.0
2023-12-28 15:20:00,45.93,45.96,45.92,45.95,93682.0,43.7729,43.8015,43.7634,43.792,93682.0
2023-12-28 15:25:00,45.94,45.97,45.93,45.96,54320.0,43.7824,43.811,43.7729,43.8015,54320.0
2023-12-28 15:30:00,45.96,45.96,45.91,45.94,52217.0,43.8015,43.8015,43.7539,43.7824,52217.0
2023-12-28 15:35:00,45.94,45.95,45.92,45.95,57683.0,43.7824,43.792,43.7634,43.792,57683.0
2023-12-28 15:40:00,45.95,45.99,45.93,45.94,89014.0,43.792,43.8301,43.7729,43.7824,89014.0
2023-12-28 15:45:00,45.94,45.95,45.86,45.87,117290.0,43.7824,43.792,43.7062,43.7157,117290.0
2023-12-28 15:50:00,45.86,45.87,45.8,45.82,219517.0,43.7062,43.7157,43.649,43.6681,219517.0
2023-12-28 15:55:00,45.82,45.86,45.75,45.76,453321.0,43.6681,43.7062,43.6014,43.6109,453321.0
2023-12-29 09:30:00,45.88,45.95,45.65,45.9,298545.0,43.7253,43.792,43.5061,43.7443,298545.0
2023-12-29 09:35:00,45.91,45.98,45.83,45.86,63583.0,43.7539,43.8206,43.6776,43.7062,63583.0
2023-12-29 09:40:00,45.87,45.88,45.71,45.81,75614.0,43.7157,43.7253,43.5632,43.6585,75614.0
2023-12-29 09:45:00,45.81,45.87,45.75,45.84,57365.0,43.6585,43.7157,43.6014,43.6871,57365.0
2023-12-29 09:50:00,45.83,45.84,45.68,45.72,92650.0,43.6776,43.6871,43.5347,43.5728,92650.0
2023-12-29 09:55:00,45.72,45.77,45.68,45.76,52457.0,43.5728,43.6204,43.5347,43.6109,52457.0
2023-12-29 10:00:00,45.76,45.76,45.66,45.66,79197.0,43.6109,43.6109,43.5156,43.5156,79197.0
2023-12-29 10:05:00,45.66,45.69,45.55,45.57,63877.0,43.5156,43.5442,43.4108,43.4298,63877.0
2023-12-29 10:10:00,45.58,45.6,45.48,45.49,98136.0,43.4394,43.4584,43.344,43.3536,98136.0
2023-12-29 10:15:00,45.49,45.61,45.44,45.61,90011.0,43.3536,43.4679,43.3059,43.4679,90011.0
2023-12-29 10:20:00,45.61,45.61,45.51,45.56,46271.0,43.4679,43.4679,43.3726,43.4203,46271.0
2023-12-29 10:25:00,45.56,45.58,45.51,45.51,51013.0,43.4203,43.4394,43.3726,43.3726,51013.0
2023-12-29 10:30:00,45.51,45.53,45.47,45.48,58738.0,43.3726,43.3917,43.3345,43.344,58738.0
2023-12-29 10:35:00,45.48,45.54,45.47,45.53,52152.0,43.344,43.4012,43.3345,43.3917,52152.0
2023-12-29 10:40:00,45.53,45.54,45.44,45.46,39937.0,43.3917,43.4012,43.3059,43.325,39937.0
2023-12-29 10:45:00,45.45,45.47,45.3,45.4,80700.0,43.3155,43.3345,43.1725,43.2678,80700.0
2023-12-29 10:50:00,45.4,45.41,45.29,45.31,95303.0,43.2678,43.2773,43.163,43.182,95303.0
2023-12-29 10:55:00,45.3,45.4,45.28,45.35,69372.0,43.1725,43.2678,43.1534,43.2202,69372.0
2023-12-29 11:00:00,45.35,45.43,45.33,45.43,140872.0,43.2202,43.2964,43.2011,43.2964,140872.0
2023-12-29 11:05:00,45.42,45.47,45.38,45.39,75263.0,43.2869,43.3345,43.2487,43.2583,75263.0
2023-12-29 11:10:00,45.4,45.42,45.32,45.35,69969.0,43.2678,43.2869,43.1916,43.2202,69969.0
2023-12-29 11:15:00,45.34,45.4,45.3,45.4,71718.0,43.2106,43.2678,43.1725,43.2678,71718.0
2023-12-29 11:20:00,45.39,45.39,45.32,45.32,45752.0,43.2583,43.2583,43.1916,43.1916,45752.0
2023-12-29 11:25:00,45.33,45.37,45.32,45.34,47997.0,43.2011,43.2392,43.1916,43.2106,47997.0
2023-12-29 11:30:00,45.34,45.41,45.34,45.39,59681.0,43.2106,43.2773,43.2106,43.2583,59681.0
2023-12-29 11:35:00,45.39,45.4,45.33,45.36,55553.0,43.2583,43.2678,43.2011,43.2297,55553.0
2023-12-29 11:40:00,45.37,45.38,45.29,45.3,32556.0,43.2392,43.2487,43.163,43.1725,32556.0
2023-12-29 11:45:00,45.29,45.32,45.26,45.26,33637.0,43.163,43.1916,43.1344,43.1344,33637.0
2023-12-29 11:50:00,45.26,45.28,45.2,45.21,96510.0,43.1344,43.1534,43.0772,43.0867,96510.0
2023-12-29 11:55:00,45.21,45.24,45.17,45.19,43061.0,43.0867,43.1153,43.0486,43.0677,43061.0
2023-12-29 12:00:00,45.2,45.24,45.19,45.2,73194.0,43.0772,43.1153,43.0677,43.0772,73194.0
2023-12-29 12:05:00,45.19,45.23,45.13,45.23,55908.0,43.0677,43.1058,43.0105,43.1058,55908.0
2023-12-29 12:10:00,45.23,45.27,45.19,45.21,53654.0,43.1058,43.1439,43.0677,43.0867,53654.0
2023-12-29 12:15:00,45.21,45.27,45.19,45.26,67305.0,43.0867,43.1439,43.0677,43.1344,67305.0
2023-12-29 12:20:00,45.25,45.27,45.21,45.26,56344.0,43.1249,43.1439,43.0867,43.1344,56344.0
2023-12-29 12:25:00,45.25,45.28,45.23,45.26,34135.0,43.1249,43.1534,43.1058,43.1344,34135.0
2023-12-29 12:30:00,45.26,45.27,45.23,45.23,31994.0,43.1344,43.1439,43.1058,43.1058,31994.0
2023-12-29 12:35:00,45.23,45.24,45.19,45.22,36987.0,43.1058,43.1153,43.0677,43.0963,36987.0
2023-12-29 12:40:00,45.21,45.23,45.2,45.21,29057.0,43.0867,43.1058,43.0772,43.0867,29057.0
2023-12-29 12:45:00,45.22,45.28,45.18,45.2,181093.0,43.0963,43.1534,43.0581,43.0772,181093.0
2023-12-29 12:50:00,45.2,45.24,45.19,45.2,158763.0,43.0772,43.1153,43.0677,43.0772,158763.0
2023-12-29 12:55:00,45.21,45.29,45.2,45.28,57251.0,43.0867,43.163,43.0772,43.1534,57251.0
2023-12-29 13:00:00,45.28,45.32,45.26,45.31,50943.0,43.1534,43.1916,43.1344,43.182,50943.0
2023-12-29 13:05:00,45.31,45.34,45.3,45.33,49434.0,43.182,43.2106,43.1725,43.2011,49434.0
2023-12-29 13:10:00,45.32,45.34,45.31,45.32,51234.0,43.1916,43.2106,43.182,43.1916,51234.0
2023-12-29 13:15:00,45.32,45.33,45.21,45.22,50830.0,43.1916,43.2011,43.0867,43.0963,50830.0
2023-12-29 13:20:00,45.21,45.21,45.14,45.17,51043.0,43.0867,43.0867,43.02,43.0486,51043.0
2023-12-29 13:25:00,45.17,45.19,45.15,45.16,30504.0,43.0486,43.0677,43.0295,43.0391,30504.0
2023-12-29 13:30:00,45.17,45.22,45.17,45.2,47149.0,43.0486,43.0963,43.0486,43.0772,47149.0
2023-12-29 13:35:00,45.2,45.21,45.17,45.2,31512.0,43.0772,43.0867,43.0486,43.0772,31512.0
2023-12-29 13:40:00,45.2,45.23,45.18,45.22,45673.0,43.0772,43.1058,43.0581,43.0963,45673.0
2023-12-29 13:45:00,45.22,45.23,45.17,45.19,74554.0,43.0963,43.1058,43.0486,43.0677,74554.0
2023-12-29 13:50:00,45.19,45.19,45.12,45.13,44344.0,43.0677,43.0677,43.001,43.0105,44344.0
2023-12-29 13:55:00,45.12,45.16,45.12,45.16,29091.0,43.001,43.0391,43.001,43.0391,29091.0
2023-12-29 14:00:00,45.16,45.18,45.14,45.15,53684.0,43.0391,43.0581,43.02,43.0295,53684.0
2023-12-29 14:05:00,45.16,45.2,45.15,45.18,31986.0,43.0391,43.0772,43.0295,43.0581,31986.0
2023-12-29 14:10:00,45.17,45.2,45.15,45.2,40889.0,43.0486,43.0772,43.0295,43.0772,40889.0
2023-12-29 14:15:00,45.19,45.21,45.18,45.2,55165.0,43.0677,43.0867,43.0581,43.0772,55165.0
2023-12-29 14:20:00,45.2,45.21,45.15,45.16,52466.0,43.0772,43.0867,43.0295,43.0391,52466.0
2023-12-29 14:25:00,45.15,45.16,45.11,45.12,52114.0,43.0295,43.0391,42.9914,43.001,52114.0
2023-12-29 14:30:00,45.12,45.12,45.04,45.05,84577.0,43.001,43.001,42.9247,42.9342,84577.0
2023-12-29 14:35:00,45.05,45.1,45.04,45.09,57374.0,42.9342,42.9819,42.9247,42.9724,57374.0
2023-12-29 14:40:00,45.09,45.12,45.07,45.11,61659.0,42.9724,43.001,42.9533,42.9914,61659.0
2023-12-29 14:45:00,45.12,45.14,45.11,45.12,43229.0,43.001,43.02,42.9914,43.001,43229.0
2023-12-29 14:50:00,45.11,45.12,45.09,45.09,59632.0,42.9914,43.001,42.9724,42.9724,59632.0
2023-12-29 14:55:00,45.1,45.1,45.06,45.09,44070.0,42.9819,42.9819,42.9438,42.9724,44070.0
2023-12-29 15:00:00,45.09,45.1,45.04,45.05,89175.0,42.9724,42.9819,42.9247,42.9342,89175.0
2023-12-29 15:05:00,45.05,45.08,45.04,45.08,120751.0,42.9342,42.9628,42.9247,42.9628,120751.0
2023-12-29 15:10:00,45.08,45.16,45.08,45.15,83561.0,42.9628,43.0391,42.9628,43.0295,83561.0
2023-12-29 15:15:00,45.16,45.16,45.1,45.11,71197.0,43.0391,43.0391,42.9819,42.9914,71197.0
2023-12-29 15:20:00,45.11,45.11,45.07,45.08,97449.0,42.9914,42.9914,42.9533,42.9628,97449.0
2023-12-29 15:25:00,45.08,45.16,45.07,45.15,82400.0,42.9628,43.0391,42.9533,43.0295,82400.0
2023-12-29 15:30:00,45.15,45.15,45.09,45.14,102962.0,43.0295,43.0295,42.9724,43.02,102962.0
2023-12-29 15:35:00,45.14,45.2,45.14,45.18,93870.0,43.02,43.0772,43.02,43.0581,93870.0
2023-12-29 15:40:00,45.19,45.21,45.11,45.12,123639.0,43.0677,43.0867,42.9914,43.001,123639.0
2023-12-29 15:45:00,45.12,45.14,45.1,45.12,180833.0,43.001,43.02,42.9819,43.001,180833.0
2023-12-29 15:50:00,45.12,45.16,45.11,45.12,466011.0,43.001,43.0391,42.9914,43.001,466011.0
2023-12-29 15:55:00,45.13,45.31,45.12,45.31,1123866.0,43.0105,43.182,43.001,43.182,1123866.0
2024-01-02 09:30:00,45.62,45.89,45.56,45.78,271570.0,43.4775,43.7348,43.4203,43.63,271570.0
2024-01-02 09:35:00,45.79,45.89,45.73,45.76,152609.0,43.6395,43.7348,43.5823,43.6109,152609.0
2024-01-02 09:40:00,45.77,45.81,45.63,45.69,84429.0,43.6204,43.6585,43.487,43.5442,84429.0
2024-01-02 09:45:00,45.71,45.73,45.55,45.65,71674.0,43.5632,43.5823,43.4108,43.5061,71674.0
2024-01-02 09:50:00,45.65,45.81,45.62,45.67,80267.0,43.5061,43.6585,43.4775,43.5251,80267.0
2024-01-02 09:55:00,45.68,45.78,45.67,45.75,61197.0,43.5347,43.63,43.5251,43.6014,61197.0
2024-01-02 10:00:00,45.75,45.89,45.73,45.84,135607.0,43.6014,43.7348,43.5823,43.6871,135607.0
2024-01-02 10:05:00,45.85,45.91,45.81,45.86,50831.0,43.6967,43.7539,43.6585,43.7062,50831.0
2024-01-02 10:10:00,45.85,45.87,45.74,45.82,46952.0,43.6967,43.7157,43.5918,43.6681,46952.0
2024-01-02 10:15:00,45.83,45.87,45.77,45.84,34748.0,43.6776,43.7157,43.6204,43.6871,34748.0
2024-01-02 10:20:00,45.86,45.95,45.85,45.91,130660.0,43.7062,43.792,43.6967,43.7539,130660.0
2024-01-02 10:25:00,45.93,46.0,45.89,45.98,83854.0,43.7729,43.8396,43.7348,43.8206,83854.0
2024-01-02 10:30:00,45.98,46.08,45.94,46.08,86949.0,43.8206,43.9159,43.7824,43.9159,86949.0
2024-01-02 10:35:00,46.07,46.15,46.02,46.07,107737.0,43.9063,43.9826,43.8587,43.9063,107737.0
2024-01-02 10:40:00,46.07,46.2,46.07,46.12,58951.0,43.9063,44.0302,43.9063,43.954,58951.0
2024-01-02 10:45:00,46.13,46.24,46.12,46.2,85299.0,43.9635,44.0684,43.954,44.0302,85299.0
2024-01-02 10:50:00,46.2,46.29,46.16,46.18,97716.0,44.0302,44.116,43.9921,44.0112,97716.0
2024-01-02 10:55:00,46.17,46.21,46.15,46.18,44611.0,44.0016,44.0398,43.9826,44.0112,44611.0
2024-01-02 11:00:00,46.18,46.23,46.17,46.19,40566.0,44.0112,44.0588,44.0016,44.0207,40566.0
2024-01-02 11:05:00,46.19,46.21,46.11,46.2,59077.0,44.0207,44.0398,43.9445,44.0302,59077.0
2024-01-02 11:10:00,46.2,46.22,46.11,46.14,48126.0,44.0302,44.0493,43.9445,43.9731,48126.0
2024-01-02 11:15:00,46.14,46.17,46.07,46.07,44447.0,43.9731,44.0016,43.9063,43.9063,44447.0
2024-01-02 11:20:00,46.08,46.09,45.99,46.05,61104.0,43.9159,43.9254,43.8301,43.8873,61104.0
2024-01-02 11:25:00,46.05,46.07,46.02,46.06,53040.0,43.8873,43.9063,43.8587,43.8968,53040.0
2024-01-02 11:30:00,46.05,46.08,46.01,46.05,36618.0,43.8873,43.9159,43.8492,43.8873,36618.0
2024-01-02 11:35:00,46.05,46.07,46.02,46.04,34349.0,43.8873,43.9063,43.8587,43.8777,34349.0
2024-01-02 11:40:00,46.04,46.07,46.01,46.07,48525.0,43.8777,43.9063,43.8492,43.9063,48525.0
2024-01-02 11:45:00,46.06,46.16,46.06,46.13,21643.0,43.8968,43.9921,43.8968,43.9635,21643.0
2024-01-02 11:50:00,46.13,46.13,45.99,45.99,57334.0,43.9635,43.9635,43.8301,43.8301,57334.0
2024-01-02 11:55:00,45.99,46.1,45.99,46.09,50734.0,43.8301,43.9349,43.8301,43.9254,50734.0
2024-01-02 12:00:00,46.08,46.14,46.08,46.09,22256.0,43.9159,43.9731,43.9159,43.9254,22256.0
2024-01-02 12:05:00,46.09,46.11,46.03,46.11,47198.0,43.9254,43.9445,43.8682,43.9445,47198.0
2024-01-02 12:10:00,46.13,46.18,46.11,46.16,35837.0,43.9635,44.0112,43.9445,43.9921,35837.0
2024-01-02 12:15:00,46.15,46.23,46.15,46.21,49712.0,43.9826,44.0588,43.9826,44.0398,49712.0
2024-01-02 12:20:00,46.22,46.24,46.16,46.19,55677.0,44.0493,44.0684,43.9921,44.0207,55677.0
2024-01-02 12:25:00,46.19,46.28,46.19,46.27,39000.0,44.0207,44.1065,44.0207,44.0969,39000.0
2024-01-02 12:30:00,46.28,46.3,46.23,46.24,52967.0,44.1065,44.1255,44.0588,44.0684,52967.0
2024-01-02 12:35:00,46.24,46.32,46.24,46.32,34348.0,44.0684,44.1446,44.0684,44.1446,34348.0
2024-01-02 12:40:00,46.32,46.4,46.3,46.37,49672.0,44.1446,44.2208,44.1255,44.1922,49672.0
2024-01-02 12:45:00,46.37,46.43,46.34,46.39,42502.0,44.1922,44.2494,44.1637,44.2113,42502.0
2024-01-02 12:50:00,46.39,46.44,46.35,46.44,41710.0,44.2113,44.259,44.1732,44.259,41710.0
2024-01-02 12:55:00,46.44,46.44,46.38,46.38,35574.0,44.259,44.259,44.2018,44.2018,35574.0
2024-01-02 13:00:00,46.38,46.44,46.37,46.44,41116.0,44.2018,44.259,44.1922,44.259,41116.0
2024-01-02 13:05:00,46.44,46.45,46.36,46.39,56230.0,44.259,44.2685,44.1827,44.2113,56230.0
2024-01-02 13:10:00,46.38,46.44,46.37,46.43,63794.0,44.2018,44.259,44.1922,44.2494,63794.0
2024-01-02 13:15:00,46.42,46.49,46.41,46.47,56025.0,44.2399,44.3066,44.2304,44.2876,56025.0
2024-01-02 13:20:00,46.47,46.48,46.44,46.46,41765.0,44.2876,44.2971,44.259,44.278,41765.0
2024-01-02 13:25:00,46.45,46.46,46.39,46.41,54376.0,44.2685,44.278,44.2113,44.2304,54376.0
2024-01-02 13:30:00,46.41,46.45,46.39,46.44,43398.0,44.2304,44.2685,44.2113,44.259,43398.0
2024-01-02 13:35:00,46.45,46.45,46.38,46.4,42792.0,44.2685,44.2685,44.2018,44.2208,42792.0
2024-01-02 13:40:00,46.39,46.4,46.37,46.38,35022.0,44.2113,44.2208,44.1922,44.2018,35022.0
2024-01-02 13:45:00,46.38,46.42,46.37,46.38,25231.0,44.2018,44.2399,44.1922,44.2018,25231.0
2024-01-02 13:50:00,46.37,46.37,46.29,46.3,41044.0,44.1922,44.1922,44.116,44.1255,41044.0
2024-01-02 13:55:00,46.31,46.32,46.28,46.29,52073.0,44.1351,44.1446,44.1065,44.116,52073.0
2024-01-02 14:00:00,46.3,46.3,46.23,46.25,39749.0,44.1255,44.1255,44.0588,44.0779,39749.0
2024-01-02 14:05:00,46.25,46.27,46.19,46.26,50081.0,44.0779,44.0969,44.0207,44.0874,50081.0
2024-01-02 14:10:00,46.25,46.36,46.25,46.33,52231.0,44.0779,44.1827,44.0779,44.1541,52231.0
2024-01-02 14:15:00,46.34,46.35,46.22,46.25,44071.0,44.1637,44.1732,44.0493,44.0779,44071.0
2024-01-02 14:20:00,46.24,46.32,46.24,46.3,35902.0,44.0684,44.1446,44.0684,44.1255,35902.0
2024-01-02 14:25:00,46.31,46.34,46.27,46.3,50132.0,44.1351,44.1637,44.0969,44.1255,50132.0
2024-01-02 14:30:00,46.3,46.33,46.26,46.27,57648.0,44.1255,44.1541,44.0874,44.0969,57648.0
2024-01-02 14:35:00,46.27,46.28,46.25,46.27,42784.0,44.0969,44.1065,44.0779,44.0969,42784.0
2024-01-02 14:40:00,46.27,46.31,46.26,46.29,47067.0,44.0969,44.1351,44.0874,44.116,47067.0
2024-01-02 14:45:00,46.29,46.34,46.28,46.29,30995.0,44.116,44.1637,44.1065,44.116,30995.0
2024-01-02 14:50:00,46.29,46.31,46.25,46.28,58644.0,44.116,44.1351,44.0779,44.1065,58644.0
2024-01-02 14:55:00,46.27,46.29,46.23,46.27,44273.0,44.0969,44.116,44.0588,44.0969,44273.0
2024-01-02 15:00:00,46.27,46.29,46.22,46.25,91781.0,44.0969,44.116,44.0493,44.0779,91781.0
2024-01-02 15:05:00,46.24,46.24,46.18,46.18,134506.0,44.0684,44.0684,44.0112,44.0112,134506.0
2024-01-02 15:10:00,46.19,46.2,46.09,46.15,92861.0,44.0207,44.0302,43.9254,43.9826,92861.0
2024-01-02 15:15:00,46.15,46.16,46.08,46.09,44259.0,43.9826,43.9921,43.9159,43.9254,44259.0
2024-01-02 15:20:00,46.09,46.12,46.07,46.09,56951.0,43.9254,43.954,43.9063,43.9254,56951.0
2024-01-02 15:25:00,46.08,46.1,46.0,46.01,82902.0,43.9159,43.9349,43.8396,43.8492,82902.0
2024-01-02 15:30:00,46.0,46.0,45.9,45.91,85439.0,43.8396,43.8396,43.7443,43.7539,85439.0
2024-01-02 15:35:00,45.91,45.91,45.81,45.82,76554.0,43.7539,43.7539,43.6585,43.6681,76554.0
2024-01-02 15:40:00,45.81,45.81,45.74,45.8,93334.0,43.6585,43.6585,43.5918,43.649,93334.0
2024-01-02 15:45:00,45.8,45.81,45.74,45.75,103697.0,43.649,43.6585,43.5918,43.6014,103697.0
2024-01-02 15:50:00,45.75,45.81,45.74,45.8,218062.0,43.6014,43.6585,43.5918,43.649,218062.0
2024-01-02 15:55:00,45.81,45.86,45.79,45.85,351710.0,43.6585,43.7062,43.6395,43.6967,351710.0
2024-01-03 09:30:00,45.69,45.87,45.6,45.62,171032.0,43.5442,43.7157,43.4584,43.4775,171032.0
2024-01-03 09:35:00,45.6,45.81,45.52,45.69,92201.0,43.4584,43.6585,43.3822,43.5442,92201.0
2024-01-03 09:40:00,45.69,45.85,45.67,45.85,62589.0,43.5442,43.6967,43.5251,43.6967,62589.0
2024-01-03 09:45:00,45.84,45.87,45.69,45.77,55934.0,43.6871,43.7157,43.5442,43.6204,55934.0
2024-01-03 09:50:00,45.79,45.86,45.72,45.74,60952.0,43.6395,43.7062,43.5728,43.5918,60952.0
2024-01-03 09:55:00,45.74,45.8,45.7,45.79,31716.0,43.5918,43.649,43.5537,43.6395,31716.0
2024-01-03 10:00:00,45.78,45.96,45.76,45.88,74849.0,43.63,43.8015,43.6109,43.7253,74849.0
2024-01-03 10:05:00,45.9,46.06,45.9,46.04,74265.0,43.7443,43.8968,43.7443,43.8777,74265.0
2024-01-03 10:10:00,46.05,46.09,45.96,46.02,51668.0,43.8873,43.9254,43.8015,43.8587,51668.0
2024-01-03 10:15:00,46.03,46.03,45.89,45.97,78042.0,43.8682,43.8682,43.7348,43.811,78042.0
2024-01-03 10:20:00,45.96,46.01,45.94,45.96,26311.0,43.8015,43.8492,43.7824,43.8015,26311.0
2024-01-03 10:25:00,45.98,46.04,45.93,45.94,24484.0,43.8206,43.8777,43.7729,43.7824,24484.0
2024-01-03 10:30:00,45.92,46.09,45.92,46.01,58413.0,43.7634,43.9254,43.7634,43.8492,58413.0
2024-01-03 10:35:00,46.02,46.02,45.94,45.97,32171.0,43.8587,43.8587,43.7824,43.811,32171.0
2024-01-03 10:40:00,45.96,45.96,45.81,45.84,42656.0,43.8015,43.8015,43.6585,43.6871,42656.0
2024-01-03 10:45:00,45.84,45.91,45.8,45.83,47137.0,43.6871,43.7539,43.649,43.6776,47137.0
2024-01-03 10:50:00,45.83,45.97,45.82,45.94,46948.0,43.6776,43.811,43.6681,43.7824,46948.0
2024-01-03 10:55:00,45.96,46.01,45.91,46.0,32001.0,43.8015,43.8492,43.7539,43.8396,32001.0
2024-01-03 11:00:00,46.02,46.09,46.0,46.08,56273.0,43.8587,43.9254,43.8396,43.9159,56273.0
2024-01-03 11:05:00,46.08,46.11,46.02,46.04,45260.0,43.9159,43.9445,43.8587,43.8777,45260.0
2024-01-03 11:10:00,46.04,46.21,46.03,46.19,92872.0,43.8777,44.0398,43.8682,44.0207,92872.0
2024-01-03 11:15:00,46.19,46.2,46.13,46.17,85215.0,44.0207,44.0302,43.9635,44.0016,85215.0
2024-01-03 11:20:00,46.17,46.25,46.15,46.18,46691.0,44.0016,44.0779,43.9826,44.0112,46691.0
2024-01-03 11:25:00,46.18,46.23,46.18,46.19,48517.0,44.0112,44.0588,44.0112,44.0207,48517.0
2024-01-03 11:30:00,46.19,46.21,46.12,46.16,39999.0,44.0207,44.0398,43.954,43.9921,39999.0
2024-01-03 11:35:00,46.16,46.21,46.16,46.18,30388.0,43.9921,44.0398,43.9921,44.0112,30388.0
2024-01-03 11:40:00,46.18,46.22,46.14,46.22,38121.0,44.0112,44.0493,43.9731,44.0493,38121.0
2024-01-03 11:45:00,46.21,46.21,46.12,46.15,21692.0,44.0398,44.0398,43.954,43.9826,21692.0
2024-01-03 11:50:00,46.14,46.19,46.14,46.16,21869.0,43.9731,44.0207,43.9731,43.9921,21869.0
2024-01-03 11:55:00,46.16,46.17,46.12,46.15,30487.0,43.9921,44.0016,43.954,43.9826,30487.0
2024-01-03 12:00:00,46.14,46.17,46.13,46.14,27447.0,43.9731,44.0016,43.9635,43.9731,27447.0
2024-01-03 12:05:00,46.14,46.16,46.11,46.14,58544.0,43.9731,43.9921,43.9445,43.9731,58544.0
2024-01-03 12:10:00,46.14,46.19,46.11,46.19,23232.0,43.9731,44.0207,43.9445,44.0207,23232.0
2024-01-03 12:15:00,46.19,46.21,46.17,46.2,20932.0,44.0207,44.0398,44.0016,44.0302,20932.0
2024-01-03 12:20:00,46.2,46.25,46.16,46.25,36350.0,44.0302,44.0779,43.9921,44.0779,36350.0
2024-01-03 12:25:00,46.24,46.26,46.2,46.23,30097.0,44.0684,44.0874,44.0302,44.0588,30097.0
2024-01-03 12:30:00,46.24,46.25,46.18,46.25,25879.0,44.0684,44.0779,44.0112,44.0779,25879.0
2024-01-03 12:35:00,46.24,46.29,46.23,46.25,48662.0,44.0684,44.116,44.0588,44.0779,48662.0
2024-01-03 12:40:00,46.25,46.35,46.25,46.32,39835.0,44.0779,44.1732,44.0779,44.1446,39835.0
2024-01-03 12:45:00,46.32,46.33,46.29,46.32,27077.0,44.1446,44.1541,44.116,44.1446,27077.0
2024-01-03 12:50:00,46.32,46.34,46.28,46.3,20569.0,44.1446,44.1637,44.1065,44.1255,20569.0
2024-01-03 12:55:00,46.3,46.4,46.29,46.39,38920.0,44.1255,44.2208,44.116,44.2113,38920.0
2024-01-03 13:00:00,46.39,46.45,46.38,46.45,49444.0,44.2113,44.2685,44.2018,44.2685,49444.0
2024-01-03 13:05:00,46.46,46.56,46.46,46.55,128916.0,44.278,44.3733,44.278,44.3638,128916.0
2024-01-03 13:10:00,46.55,46.62,46.53,46.62,56923.0,44.3638,44.4305,44.3447,44.4305,56923.0
2024-01-03 13:15:00,46.62,46.67,46.61,46.66,58195.0,44.4305,44.4782,44.421,44.4686,58195.0
2024-01-03 13:20:00,46.68,46.71,46.66,46.71,49935.0,44.4877,44.5163,44.4686,44.5163,49935.0
2024-01-03 13:25:00,46.71,46.73,46.67,46.67,91331.0,44.5163,44.5353,44.4782,44.4782,91331.0
2024-01-03 13:30:00,46.67,46.68,46.57,46.59,61874.0,44.4782,44.4877,44.3829,44.4019,61874.0
2024-01-03 13:35:00,46.59,46.62,46.56,46.58,81694.0,44.4019,44.4305,44.3733,44.3924,81694.0
2024-01-03 13:40:00,46.58,46.62,46.56,46.62,31399.0,44.3924,44.4305,44.3733,44.4305,31399.0
2024-01-03 13:45:00,46.61,46.68,46.6,46.66,42896.0,44.421,44.4877,44.4114,44.4686,42896.0
2024-01-03 13:50:00,46.66,46.68,46.64,46.64,29049.0,44.4686,44.4877,44.4496,44.4496,29049.0
2024-01-03 13:55:00,46.65,46.65,46.61,46.62,18494.0,44.4591,44.4591,44.421,44.4305,18494.0
2024-01-03 14:00:00,46.61,46.68,46.54,46.55,59421.0,44.421,44.4877,44.3543,44.3638,59421.0
2024-01-03 14:05:00,46.56,46.62,46.53,46.6,24550.0,44.3733,44.4305,44.3447,44.4114,24550.0
2024-01-03 14:10:00,46.59,46.63,46.53,46.55,47372.0,44.4019,44.44,44.3447,44.3638,47372.0
2024-01-03 14:15:00,46.55,46.58,46.5,46.55,21002.0,44.3638,44.3924,44.3161,44.3638,21002.0
2024-01-03 14:20:00,46.56,46.57,46.51,46.54,18242.0,44.3733,44.3829,44.3257,44.3543,18242.0
2024-01-03 14:25:00,46.54,46.72,46.53,46.72,95981.0,44.3543,44.5258,44.3447,44.5258,95981.0
2024-01-03 14:30:00,46.72,46.79,46.69,46.73,94127.0,44.5258,44.5925,44.4972,44.5353,94127.0
2024-01-03 14:35:00,46.73,46.75,46.64,46.69,42267.0,44.5353,44.5544,44.4496,44.4972,42267.0
2024-01-03 14:40:00,46.7,46.74,46.66,46.71,31781.0,44.5068,44.5449,44.4686,44.5163,31781.0
2024-01-03 14:45:00,46.71,46.77,46.68,46.73,36458.0,44.5163,44.5735,44.4877,44.5353,36458.0
2024-01-03 14:50:00,46.73,46.76,46.67,46.69,55148.0,44.5353,44.5639,44.4782,44.4972,55148.0
2024-01-03 14:55:00,46.68,46.72,46.67,46.67,47239.0,44.4877,44.5258,44.4782,44.4782,47239.0
2024-01-03 15:00:00,46.67,46.7,46.63,46.65,32548.0,44.4782,44.5068,44.44,44.4591,32548.0
2024-01-03 15:05:00,46.65,46.7,46.63,46.66,37455.0,44.4591,44.5068,44.44,44.4686,37455.0
2024-01-03 15:10:00,46.65,46.67,46.57,46.59,76691.0,44.4591,44.4782,44.3829,44.4019,76691.0
2024-01-03 15:15:00,46.59,46.61,46.56,46.59,50686.0,44.4019,44.421,44.3733,44.4019,50686.0
2024-01-03 15:20:00,46.6,46.69,46.59,46.63,29543.0,44.4114,44.4972,44.4019,44.44,29543.0
2024-01-03 15:25:00,46.63,46.63,46.57,46.61,35500.0,44.44,44.44,44.3829,44.421,35500.0
2024-01-03 15:30:00,46.62,46.71,46.6,46.71,50229.0,44.4305,44.5163,44.4114,44.5163,50229.0
2024-01-03 15:35:00,46.71,46.73,46.66,46.73,80495.0,44.5163,44.5353,44.4686,44.5353,80495.0
2024-01-03 15:40:00,46.73,46.78,46.71,46.74,135572.0,44.5353,44.583,44.5163,44.5449,135572.0
2024-01-03 15:45:00,46.74,46.82,46.72,46.8,150417.0,44.5449,44.6211,44.5258,44.6021,150417.0
2024-01-03 15:50:00,46.81,46.84,46.68,46.7,285477.0,44.6116,44.6402,44.4877,44.5068,285477.0
2024-01-03 15:55:00,46.7,46.82,46.68,46.81,526931.0,44.5068,44.6211,44.4877,44.6116,526931.0
2024-01-04 09:30:00,47.04,47.35,46.88,47.2,254473.0,44.8308,45.1262,44.6783,44.9833,254473.0
2024-01-04 09:35:00,47.19,47.21,46.95,46.96,106819.0,44.9737,44.9928,44.745,44.7545,106819.0
2024-01-04 09:40:00,46.94,46.98,46.8,46.8,105381.0,44.7355,44.7736,44.6021,44.6021,105381.0
2024-01-04 09:45:00,46.79,46.86,46.7,46.7,141423.0,44.5925,44.6592,44.5068,44.5068,141423.0
2024-01-04 09:50:00,46.71,46.86,46.71,46.76,74213.0,44.5163,44.6592,44.5163,44.5639,74213.0
2024-01-04 09:55:00,46.76,46.84,46.71,46.77,50294.0,44.5639,44.6402,44.5163,44.5735,50294.0
2024-01-04 10:00:00,46.74,46.79,46.69,46.79,73163.0,44.5449,44.5925,44.4972,44.5925,73163.0
2024-01-04 10:05:00,46.8,46.82,46.67,46.78,75631.0,44.6021,44.6211,44.4782,44.583,75631.0
2024-01-04 10:10:00,46.77,46.8,46.6,46.64,59726.0,44.5735,44.6021,44.4114,44.4496,59726.0
2024-01-04 10:15:00,46.65,46.73,46.58,46.73,47514.0,44.4591,44.5353,44.3924,44.5353,47514.0
2024-01-04 10:20:00,46.73,46.73,46.57,46.57,49762.0,44.5353,44.5353,44.3829,44.3829,49762.0
2024-01-04 10:25:00,46.56,46.62,46.5,46.6,85349.0,44.3733,44.4305,44.3161,44.4114,85349.0
2024-01-04 10:30:00,46.6,46.75,46.58,46.68,103079.0,44.4114,44.5544,44.3924,44.4877,103079.0
2024-01-04 10:35:00,46.68,46.69,46.55,46.61,118466.0,44.4877,44.4972,44.3638,44.421,118466.0
2024-01-04 10:40:00,46.61,46.61,46.51,46.6,111651.0,44.421,44.421,44.3257,44.4114,111651.0
2024-01-04 10:45:00,46.61,46.64,46.48,46.53,95626.0,44.421,44.4496,44.2971,44.3447,95626.0
2024-01-04 10:50:00,46.53,46.59,46.49,46.57,128906.0,44.3447,44.4019,44.3066,44.3829,128906.0
2024-01-04 10:55:00,46.56,46.57,46.34,46.34,106433.0,44.3733,44.3829,44.1637,44.1637,106433.0
2024-01-04 11:00:00,46.34,46.41,46.26,46.27,106563.0,44.1637,44.2304,44.0874,44.0969,106563.0
2024-01-04 11:05:00,46.26,46.37,46.26,46.29,43960.0,44.0874,44.1922,44.0874,44.116,43960.0
2024-01-04 11:10:00,46.3,46.34,46.27,46.33,43534.0,44.1255,44.1637,44.0969,44.1541,43534.0
2024-01-04 11:15:00,46.33,46.34,46.24,46.27,49911.0,44.1541,44.1637,44.0684,44.0969,49911.0
2024-01-04 11:20:00,46.27,46.41,46.27,46.36,51493.0,44.0969,44.2304,44.0969,44.1827,51493.0
2024-01-04 11:25:00,46.36,46.37,46.29,46.32,50190.0,44.1827,44.1922,44.116,44.1446,50190.0
2024-01-04 11:30:00,46.32,46.33,46.17,46.2,78373.0,44.1446,44.1541,44.0016,44.0302,78373.0
2024-01-04 11:35:00,46.19,46.2,46.13,46.16,134135.0,44.0207,44.0302,43.9635,43.9921,134135.0
2024-01-04 11:40:00,46.16,46.16,46.08,46.1,64631.0,43.9921,43.9921,43.9159,43.9349,64631.0
2024-01-04 11:45:00,46.09,46.18,46.08,46.11,110453.0,43.9254,44.0112,43.9159,43.9445,110453.0
2024-01-04 11:50:00,46.12,46.13,46.06,46.13,45335.0,43.954,43.9635,43.8968,43.9635,45335.0
2024-01-04 11:55:00,46.12,46.15,46.04,46.07,53397.0,43.954,43.9826,43.8777,43.9063,53397.0
2024-01-04 12:00:00,46.07,46.09,46.03,46.05,69020.0,43.9063,43.9254,43.8682,43.8873,69020.0
2024-01-04 12:05:00,46.05,46.05,45.98,46.0,67165.0,43.8873,43.8873,43.8206,43.8396,67165.0
2024-01-04 12:10:00,46.01,46.02,45.9,45.9,74613.0,43.8492,43.8587,43.7443,43.7443,74613.0
2024-01-04 12:15:00,45.91,46.04,45.9,46.04,34457.0,43.7539,43.8777,43.7443,43.8777,34457.0
2024-01-04 12:20:00,46.04,46.07,45.96,45.97,32046.0,43.8777,43.9063,43.8015,43.811,32046.0
2024-01-04 12:25:00,45.97,46.05,45.96,45.98,30869.0,43.811,43.8873,43.8015,43.8206,30869.0
2024-01-04 12:30:00,45.98,46.02,45.94,45.99,36339.0,43.8206,43.8587,43.7824,43.8301,36339.0
2024-01-04 12:35:00,45.98,46.0,45.93,45.95,37576.0,43.8206,43.8396,43.7729,43.792,37576.0
2024-01-04 12:40:00,45.94,46.01,45.93,45.96,40747.0,43.7824,43.8492,43.7729,43.8015,40747.0
2024-01-04 12:45:00,45.97,45.98,45.92,45.95,42484.0,43.811,43.8206,43.7634,43.792,42484.0
2024-01-04 12:50:00,45.95,45.99,45.94,45.98,33229.0,43.792,43.8301,43.7824,43.8206,33229.0
2024-01-04 12:55:00,45.98,45.99,45.93,45.97,44900.0,43.8206,43.8301,43.7729,43.811,44900.0
2024-01-04 13:00:00,45.96,45.97,45.86,45.89,83832.0,43.8015,43.811,43.7062,43.7348,83832.0
2024-01-04 13:05:00,45.88,46.01,45.88,45.96,70878.0,43.7253,43.8492,43.7253,43.8015,70878.0
2024-01-04 13:10:00,45.96,46.02,45.95,46.0,28993.0,43.8015,43.8587,43.792,43.8396,28993.0
2024-01-04 13:15:00,45.99,46.02,45.95,46.01,29110.0,43.8301,43.8587,43.792,43.8492,29110.0
2024-01-04 13:20:00,46.01,46.01,45.95,45.97,43081.0,43.8492,43.8492,43.792,43.811,43081.0
2024-01-04 13:25:00,45.97,45.99,45.92,45.94,27950.0,43.811,43.8301,43.7634,43.7824,27950.0
2024-01-04 13:30:00,45.93,45.95,45.87,45.88,29043.0,43.7729,43.792,43.7157,43.7253,29043.0
2024-01-04 13:35:00,45.88,45.9,45.83,45.89,45384.0,43.7253,43.7443,43.6776,43.7348,45384.0
2024-01-04 13:40:00,45.89,45.93,45.88,45.89,38082.0,43.7348,43.7729,43.7253,43.7348,38082.0
2024-01-04 13:45:00,45.89,45.91,45.82,45.85,41861.0,43.7348,43.7539,43.6681,43.6967,41861.0
2024-01-04 13:50:00,45.85,45.87,45.83,45.85,35318.0,43.6967,43.7157,43.6776,43.6967,35318.0
2024-01-04 13:55:00,45.83,45.91,45.83,45.91,39938.0,43.6776,43.7539,43.6776,43.7539,39938.0
2024-01-04 14:00:00,45.9,45.92,45.86,45.9,43371.0,43.7443,43.7634,43.7062,43.7443,43371.0
2024-01-04 14:05:00,45.89,45.9,45.81,45.82,37225.0,43.7348,43.7443,43.6585,43.6681,37225.0
2024-01-04 14:10:00,45.82,45.85,45.79,45.84,41042.0,43.6681,43.6967,43.6395,43.6871,41042.0
2024-01-04 14:15:00,45.85,45.87,45.79,45.83,52212.0,43.6967,43.7157,43.6395,43.6776,52212.0
2024-01-04 14:20:00,45.82,45.86,45.78,45.78,41909.0,43.6681,43.7062,43.63,43.63,41909.0
2024-01-04 14:25:00,45.79,45.82,45.75,45.76,33585.0,43.6395,43.6681,43.6014,43.6109,33585.0
2024-01-04 14:30:00,45.76,45.8,45.75,45.79,56277.0,43.6109,43.649,43.6014,43.6395,56277.0
2024-01-04 14:35:00,45.79,45.8,45.76,45.78,35509.0,43.6395,43.649,43.6109,43.63,35509.0
2024-01-04 14:40:00,45.78,45.8,45.75,45.77,38237.0,43.63,43.649,43.6014,43.6204,38237.0
2024-01-04 14:45:00,45.76,45.77,45.71,45.75,60331.0,43.6109,43.6204,43.5632,43.6014,60331.0
2024-01-04 14:50:00,45.76,45.82,45.76,45.82,31134.0,43.6109,43.6681,43.6109,43.6681,31134.0
2024-01-04 14:55:00,45.81,45.84,45.75,45.78,31690.0,43.6585,43.6871,43.6014,43.63,31690.0
2024-01-04 15:00:00,45.79,45.79,45.68,45.72,63695.0,43.6395,43.6395,43.5347,43.5728,63695.0
2024-01-04 15:05:00,45.72,45.78,45.72,45.77,48799.0,43.5728,43.63,43.5728,43.6204,48799.0
2024-01-04 15:10:00,45.77,45.77,45.69,45.69,78917.0,43.6204,43.6204,43.5442,43.5442,78917.0
2024-01-04 15:15:00,45.69,45.71,45.6,45.65,92901.0,43.5442,43.5632,43.4584,43.5061,92901.0
2024-01-04 15:20:00,45.65,45.66,45.6,45.63,60972.0,43.5061,43.5156,43.4584,43.487,60972.0
2024-01-04 15:25:00,45.63,45.64,45.59,45.63,68624.0,43.487,43.4965,43.4489,43.487,68624.0
2024-01-04 15:30:00,45.62,45.69,45.6,45.65,58112.0,43.4775,43.5442,43.4584,43.5061,58112.0
2024-01-04 15:35:00,45.65,45.72,45.64,45.71,96972.0,43.5061,43.5728,43.4965,43.5632,96972.0
2024-01-04 15:40:00,45.7,45.71,45.64,45.66,82656.0,43.5537,43.5632,43.4965,43.5156,82656.0
2024-01-04 15:45:00,45.67,45.7,45.62,45.62,104430.0,43.5251,43.5537,43.4775,43.4775,104430.0
2024-01-04 15:50:00,45.62,45.64,45.56,45.61,238791.0,43.4775,43.4965,43.4203,43.4679,238791.0
2024-01-04 15:55:00,45.61,45.7,45.6,45.63,387184.0,43.4679,43.5537,43.4584,43.487,387184.0
2024-01-05 09:30:00,45.98,46.08,45.72,45.89,218540.0,43.8206,43.9159,43.5728,43.7348,218540.0
2024-01-05 09:35:00,45.88,45.93,45.77,45.85,148930.0,43.7253,43.7729,43.6204,43.6967,148930.0
2024-01-05 09:40:00,45.88,45.92,45.75,45.79,112873.0,43.7253,43.7634,43.6014,43.6395,112873.0
2024-01-05 09:45:00,45.8,45.83,45.71,45.71,65643.0,43.649,43.6776,43.5632,43.5632,65643.0
2024-01-05 09:50:00,45.7,45.81,45.68,45.79,54466.0,43.5537,43.6585,43.5347,43.6395,54466.0
2024-01-05 09:55:00,45.78,45.88,45.77,45.84,61937.0,43.63,43.7253,43.6204,43.6871,61937.0
2024-01-05 10:00:00,45.85,45.96,45.85,45.87,118055.0,43.6967,43.8015,43.6967,43.7157,118055.0
2024-01-05 10:05:00,45.88,46.08,45.87,46.02,120794.0,43.7253,43.9159,43.7157,43.8587,120794.0
2024-01-05 10:10:00,46.03,46.07,45.84,45.9,91187.0,43.8682,43.9063,43.6871,43.7443,91187.0
2024-01-05 10:15:00,45.91,46.03,45.9,45.95,85768.0,43.7539,43.8682,43.7443,43.792,85768.0
2024-01-05 10:20:00,45.94,46.01,45.91,45.98,56635.0,43.7824,43.8492,43.7539,43.8206,56635.0
2024-01-05 10:25:00,45.97,45.98,45.91,45.91,49982.0,43.811,43.8206,43.7539,43.7539,49982.0
2024-01-05 10:30:00,45.91,45.96,45.86,45.93,44883.0,43.7539,43.8015,43.7062,43.7729,44883.0
2024-01-05 10:35:00,45.92,45.94,45.85,45.87,55420.0,43.7634,43.7824,43.6967,43.7157,55420.0
2024-01-05 10:40:00,45.87,45.87,45.79,45.81,35272.0,43.7157,43.7157,43.6395,43.6585,35272.0
2024-01-05 10:45:00,45.8,45.81,45.73,45.74,48533.0,43.649,43.6585,43.5823,43.5918,48533.0
2024-01-05 10:50:00,45.74,45.85,45.7,45.84,53003.0,43.5918,43.6967,43.5537,43.6871,53003.0
2024-01-05 10:55:00,45.84,45.85,45.8,45.82,34738.0,43.6871,43.6967,43.649,43.6681,34738.0
2024-01-05 11:00:00,45.82,45.91,45.81,45.89,34020.0,43.6681,43.7539,43.6585,43.7348,34020.0
2024-01-05 11:05:00,45.89,45.92,45.85,45.91,71810.0,43.7348,43.7634,43.6967,43.7539,71810.0
2024-01-05 11:10:00,45.91,45.96,45.9,45.91,38159.0,43.7539,43.8015,43.7443,43.7539,38159.0
2024-01-05 11:15:00,45.9,45.94,45.86,45.89,117837.0,43.7443,43.7824,43.7062,43.7348,117837.0
2024-01-05 11:20:00,45.89,45.89,45.83,45.86,43255.0,43.7348,43.7348,43.6776,43.7062,43255.0
2024-01-05 11:25:00,45.86,45.91,45.83,45.87,59033.0,43.7062,43.7539,43.6776,43.7157,59033.0
2024-01-05 11:30:00,45.87,45.92,45.86,45.89,32186.0,43.7157,43.7634,43.7062,43.7348,32186.0
2024-01-05 11:35:00,45.89,45.89,45.82,45.88,55214.0,43.7348,43.7348,43.6681,43.7253,55214.0
2024-01-05 11:40:00,45.89,45.89,45.82,45.85,48409.0,43.7348,43.7348,43.6681,43.6967,48409.0
2024-01-05 11:45:00,45.84,45.86,45.8,45.81,35515.0,43.6871,43.7062,43.649,43.6585,35515.0
2024-01-05 11:50:00,45.81,45.86,45.78,45.86,32805.0,43.6585,43.7062,43.63,43.7062,32805.0
2024-01-05 11:55:00,45.85,45.89,45.81,45.87,76203.0,43.6967,43.7348,43.6585,43.7157,76203.0
2024-01-05 12:00:00,45.87,45.87,45.78,45.8,43069.0,43.7157,43.7157,43.63,43.649,43069.0
2024-01-05 12:05:00,45.79,45.87,45.73,45.74,63042.0,43.6395,43.7157,43.5823,43.5918,63042.0
2024-01-05 12:10:00,45.73,45.76,45.69,45.76,70552.0,43.5823,43.6109,43.5442,43.6109,70552.0
2024-01-05 12:15:00,45.76,45.76,45.68,45.69,51553.0,43.6109,43.6109,43.5347,43.5442,51553.0
2024-01-05 12:20:00,45.7,45.73,45.66,45.66,67333.0,43.5537,43.5823,43.5156,43.5156,67333.0
2024-01-05 12:25:00,45.66,45.69,45.6,45.61,23756.0,43.5156,43.5442,43.4584,43.4679,23756.0
2024-01-05 12:30:00,45.6,45.62,45.55,45.58,108639.0,43.4584,43.4775,43.4108,43.4394,108639.0
2024-01-05 12:35:00,45.58,45.69,45.57,45.66,60093.0,43.4394,43.5442,43.4298,43.5156,60093.0
2024-01-05 12:40:00,45.65,45.68,45.59,45.62,30844.0,43.5061,43.5347,43.4489,43.4775,30844.0
2024-01-05 12:45:00,45.61,45.64,45.57,45.58,32482.0,43.4679,43.4965,43.4298,43.4394,32482.0
2024-01-05 12:50:00,45.58,45.63,45.57,45.63,68734.0,43.4394,43.487,43.4298,43.487,68734.0
2024-01-05 12:55:00,45.63,45.64,45.6,45.62,29425.0,43.487,43.4965,43.4584,43.4775,29425.0
2024-01-05 13:00:00,45.62,45.62,45.54,45.55,41594.0,43.4775,43.4775,43.4012,43.4108,41594.0
2024-01-05 13:05:00,45.55,45.57,45.51,45.53,44555.0,43.4108,43.4298,43.3726,43.3917,44555.0
2024-01-05 13:10:00,45.54,45.57,45.53,45.55,63101.0,43.4012,43.4298,43.3917,43.4108,63101.0
2024-01-05 13:15:00,45.55,45.58,45.54,45.56,112818.0,43.4108,43.4394,43.4012,43.4203,112818.0
2024-01-05 13:20:00,45.56,45.59,45.53,45.58,44102.0,43.4203,43.4489,43.3917,43.4394,44102.0
2024-01-05 13:25:00,45.58,45.68,45.57,45.68,48545.0,43.4394,43.5347,43.4298,43.5347,48545.0
2024-01-05 13:30:00,45.68,45.73,45.67,45.72,76133.0,43.5347,43.5823,43.5251,43.5728,76133.0
2024-01-05 13:35:00,45.73,45.84,45.72,45.83,79861.0,43.5823,43.6871,43.5728,43.6776,79861.0
2024-01-05 13:40:00,45.84,45.85,45.76,45.77,68153.0,43.6871,43.6967,43.6109,43.6204,68153.0
2024-01-05 13:45:00,45.77,45.83,45.77,45.79,30392.0,43.6204,43.6776,43.6204,43.6395,30392.0
2024-01-05 13:50:00,45.79,45.87,45.76,45.81,62938.0,43.6395,43.7157,43.6109,43.6585,62938.0
2024-01-05 13:55:00,45.81,45.84,45.81,45.83,64494.0,43.6585,43.6871,43.6585,43.6776,64494.0
2024-01-05 14:00:00,45.83,45.9,45.82,45.9,23619.0,43.6776,43.7443,43.6681,43.7443,23619.0
2024-01-05 14:05:00,45.9,45.94,45.89,45.94,21338.0,43.7443,43.7824,43.7348,43.7824,21338.0
2024-01-05 14:10:00,45.94,45.96,45.9,45.93,48371.0,43.7824,43.8015,43.7443,43.7729,48371.0
2024-01-05 14:15:00,45.93,45.94,45.88,45.88,42330.0,43.7729,43.7824,43.7253,43.7253,42330.0
2024-01-05 14:20:00,45.88,45.9,45.84,45.87,37507.0,43.7253,43.7443,43.6871,43.7157,37507.0
2024-01-05 14:25:00,45.86,45.88,45.82,45.83,26715.0,43.7062,43.7253,43.6681,43.6776,26715.0
2024-01-05 14:30:00,45.83,45.86,45.77,45.79,35816.0,43.6776,43.7062,43.6204,43.6395,35816.0
2024-01-05 14:35:00,45.79,45.84,45.77,45.78,25985.0,43.6395,43.6871,43.6204,43.63,25985.0
2024-01-05 14:40:00,45.78,45.78,45.67,45.68,32380.0,43.63,43.63,43.5251,43.5347,32380.0
2024-01-05 14:45:00,45.68,45.73,45.66,45.69,29059.0,43.5347,43.5823,43.5156,43.5442,29059.0
2024-01-05 14:50:00,45.69,45.69,45.6,45.6,37431.0,43.5442,43.5442,43.4584,43.4584,37431.0
2024-01-05 14:55:00,45.6,45.66,45.6,45.66,22607.0,43.4584,43.5156,43.4584,43.5156,22607.0
2024-01-05 15:00:00,45.65,45.66,45.6,45.63,36217.0,43.5061,43.5156,43.4584,43.487,36217.0
2024-01-05 15:05:00,45.63,45.74,45.62,45.73,48674.0,43.487,43.5918,43.4775,43.5823,48674.0
2024-01-05 15:10:00,45.73,45.86,45.71,45.84,62288.0,43.5823,43.7062,43.5632,43.6871,62288.0
2024-01-05 15:15:00,45.83,45.89,45.82,45.84,61067.0,43.6776,43.7348,43.6681,43.6871,61067.0
2024-01-05 15:20:00,45.84,45.93,45.83,45.89,57563.0,43.6871,43.7729,43.6776,43.7348,57563.0
2024-01-05 15:25:00,45.89,45.9,45.81,45.82,52371.0,43.7348,43.7443,43.6585,43.6681,52371.0
2024-01-05 15:30:00,45.83,45.87,45.79,45.84,157054.0,43.6776,43.7157,43.6395,43.6871,157054.0
2024-01-05 15:35:00,45.84,45.86,45.8,45.81,48333.0,43.6871,43.7062,43.649,43.6585,48333.0
2024-01-05 15:40:00,45.81,45.88,45.81,45.88,59470.0,43.6585,43.7253,43.6585,43.7253,59470.0
2024-01-05 15:45:00,45.88,45.92,45.86,45.91,76251.0,43.7253,43.7634,43.7062,43.7539,76251.0
2024-01-05 15:50:00,45.91,45.97,45.89,45.96,168156.0,43.7539,43.811,43.7348,43.8015,168156.0
2024-01-05 15:55:00,45.96,46.0,45.94,45.94,232853.0,43.8015,43.8396,43.7824,43.7824,232853.0
2024-01-08 09:30:00,45.15,45.27,45.03,45.19,452404.0,43.0295,43.1439,42.9152,43.0677,452404.0
2024-01-08 09:35:00,45.2,45.29,44.92,44.97,290175.0,43.0772,43.163,42.8103,42.858,290175.0
2024-01-08 09:40:00,44.96,44.98,44.74,44.86,281965.0,42.8485,42.8675,42.6388,42.7532,281965.0
2024-01-08 09:45:00,44.87,45.0,44.81,44.9,85769.0,42.7627,42.8866,42.7055,42.7913,85769.0
2024-01-08 09:50:00,44.91,45.0,44.73,44.75,285039.0,42.8008,42.8866,42.6293,42.6483,285039.0
2024-01-08 09:55:00,44.75,44.84,44.66,44.69,202405.0,42.6483,42.7341,42.5626,42.5912,202405.0
2024-01-08 10:00:00,44.68,44.69,44.49,44.52,172395.0,42.5816,42.5912,42.4005,42.4291,172395.0
2024-01-08 10:05:00,44.52,44.57,44.4,44.44,236260.0,42.4291,42.4768,42.3148,42.3529,236260.0
2024-01-08 10:10:00,44.44,44.52,44.33,44.37,111628.0,42.3529,42.4291,42.2481,42.2862,111628.0
2024-01-08 10:15:00,44.37,44.45,44.34,44.37,117296.0,42.2862,42.3624,42.2576,42.2862,117296.0
2024-01-08 10:20:00,44.37,44.48,44.37,44.44,62597.0,42.2862,42.391,42.2862,42.3529,62597.0
2024-01-08 10:25:00,44.42,44.5,44.42,44.48,67819.0,42.3338,42.4101,42.3338,42.391,67819.0
2024-01-08 10:30:00,44.49,44.59,44.49,44.58,84985.0,42.4005,42.4958,42.4005,42.4863,84985.0
2024-01-08 10:35:00,44.58,44.66,44.58,44.64,52089.0,42.4863,42.5626,42.4863,42.5435,52089.0
2024-01-08 10:40:00,44.64,44.71,44.62,44.7,51972.0,42.5435,42.6102,42.5244,42.6007,51972.0
2024-01-08 10:45:00,44.7,44.72,44.65,44.66,58676.0,42.6007,42.6197,42.553,42.5626,58676.0
2024-01-08 10:50:00,44.67,44.71,44.63,44.65,116990.0,42.5721,42.6102,42.534,42.553,116990.0
2024-01-08 10:55:00,44.67,44.74,44.64,44.7,44310.0,42.5721,42.6388,42.5435,42.6007,44310.0
2024-01-08 11:00:00,44.7,44.76,44.67,44.68,48405.0,42.6007,42.6579,42.5721,42.5816,48405.0
2024-01-08 11:05:00,44.67,44.74,44.67,44.73,50042.0,42.5721,42.6388,42.5721,42.6293,50042.0
2024-01-08 11:10:00,44.73,44.77,44.71,44.71,69982.0,42.6293,42.6674,42.6102,42.6102,69982.0
2024-01-08 11:15:00,44.72,44.75,44.7,44.73,35366.0,42.6197,42.6483,42.6007,42.6293,35366.0
2024-01-08 11:20:00,44.73,44.76,44.69,44.75,46123.0,42.6293,42.6579,42.5912,42.6483,46123.0
2024-01-08 11:25:00,44.75,44.87,44.74,44.85,60440.0,42.6483,42.7627,42.6388,42.7436,60440.0
2024-01-08 11:30:00,44.86,44.91,44.82,44.82,74358.0,42.7532,42.8008,42.715,42.715,74358.0
2024-01-08 11:35:00,44.83,44.88,44.77,44.88,49269.0,42.7246,42.7722,42.6674,42.7722,49269.0
2024-01-08 11:40:00,44.88,44.91,44.85,44.88,27513.0,42.7722,42.8008,42.7436,42.7722,27513.0
2024-01-08 11:45:00,44.87,44.92,44.86,44.89,25301.0,42.7627,42.8103,42.7532,42.7818,25301.0
2024-01-08 11:50:00,44.87,44.93,44.86,44.93,26892.0,42.7627,42.8199,42.7532,42.8199,26892.0
2024-01-08 11:55:00,44.92,44.93,44.87,44.91,46219.0,42.8103,42.8199,42.7627,42.8008,46219.0
2024-01-08 12:00:00,44.9,44.96,44.89,44.94,28273.0,42.7913,42.8485,42.7818,42.8294,28273.0
2024-01-08 12:05:00,44.94,44.96,44.88,44.9,21218.0,42.8294,42.8485,42.7722,42.7913,21218.0
2024-01-08 12:10:00,44.91,44.92,44.85,44.86,25791.0,42.8008,42.8103,42.7436,42.7532,25791.0
2024-01-08 12:15:00,44.87,44.92,44.87,44.89,41350.0,42.7627,42.8103,42.7627,42.7818,41350.0
2024-01-08 12:20:00,44.89,44.91,44.85,44.86,18811.0,42.7818,42.8008,42.7436,42.7532,18811.0
2024-01-08 12:25:00,44.86,44.9,44.84,44.88,21060.0,42.7532,42.7913,42.7341,42.7722,21060.0
2024-01-08 12:30:00,44.88,44.91,44.85,44.9,26181.0,42.7722,42.8008,42.7436,42.7913,26181.0
2024-01-08 12:35:00,44.91,44.94,44.89,44.94,29389.0,42.8008,42.8294,42.7818,42.8294,29389.0
2024-01-08 12:40:00,44.93,44.95,44.89,44.9,61458.0,42.8199,42.8389,42.7818,42.7913,61458.0
2024-01-08 12:45:00,44.9,44.95,44.88,44.95,28181.0,42.7913,42.8389,42.7722,42.8389,28181.0
2024-01-08 12:50:00,44.95,44.99,44.94,44.98,24129.0,42.8389,42.8771,42.8294,42.8675,24129.0
2024-01-08 12:55:00,44.99,45.02,44.95,45.01,47579.0,42.8771,42.9057,42.8389,42.8961,47579.0
2024-01-08 13:00:00,45.01,45.05,44.99,45.05,48748.0,42.8961,42.9342,42.8771,42.9342,48748.0
2024-01-08 13:05:00,45.05,45.07,45.03,45.06,46584.0,42.9342,42.9533,42.9152,42.9438,46584.0
2024-01-08 13:10:00,45.05,45.06,45.01,45.03,23305.0,42.9342,42.9438,42.8961,42.9152,23305.0
2024-01-08 13:15:00,45.03,45.03,44.97,44.97,35615.0,42.9152,42.9152,42.858,42.858,35615.0
2024-01-08 13:20:00,44.97,45.0,44.96,45.0,29813.0,42.858,42.8866,42.8485,42.8866,29813.0
2024-01-08 13:25:00,45.0,45.0,44.93,44.94,30060.0,42.8866,42.8866,42.8199,42.8294,30060.0
2024-01-08 13:30:00,44.95,45.01,44.94,45.01,29004.0,42.8389,42.8961,42.8294,42.8961,29004.0
2024-01-08 13:35:00,45.01,45.01,44.96,44.99,21178.0,42.8961,42.8961,42.8485,42.8771,21178.0
2024-01-08 13:40:00,45.0,45.02,44.98,45.0,20046.0,42.8866,42.9057,42.8675,42.8866,20046.0
2024-01-08 13:45:00,45.0,45.03,44.98,45.02,38150.0,42.8866,42.9152,42.8675,42.9057,38150.0
2024-01-08 13:50:00,45.02,45.03,44.97,45.02,21967.0,42.9057,42.9152,42.858,42.9057,21967.0
2024-01-08 13:55:00,45.02,45.03,45.0,45.02,48403.0,42.9057,42.9152,42.8866,42.9057,48403.0
2024-01-08 14:00:00,45.02,45.05,44.98,44.99,60607.0,42.9057,42.9342,42.8675,42.8771,60607.0
2024-01-08 14:05:00,44.98,45.06,44.97,45.05,37381.0,42.8675,42.9438,42.858,42.9342,37381.0
2024-01-08 14:10:00,45.06,45.17,45.04,45.16,62882.0,42.9438,43.0486,42.9247,43.0391,62882.0
2024-01-08 14:15:00,45.17,45.21,45.13,45.21,121124.0,43.0486,43.0867,43.0105,43.0867,121124.0
2024-01-08 14:20:00,45.21,45.24,45.19,45.23,54533.0,43.0867,43.1153,43.0677,43.1058,54533.0
2024-01-08 14:25:00,45.23,45.29,45.23,45.26,51225.0,43.1058,43.163,43.1058,43.1344,51225.0
2024-01-08 14:30:00,45.26,45.33,45.25,45.29,53156.0,43.1344,43.2011,43.1249,43.163,53156.0
2024-01-08 14:35:00,45.29,45.34,45.29,45.32,47771.0,43.163,43.2106,43.163,43.1916,47771.0
2024-01-08 14:40:00,45.32,45.34,45.29,45.34,39599.0,43.1916,43.2106,43.163,43.2106,39599.0
2024-01-08 14:45:00,45.33,45.4,45.33,45.37,54391.0,43.2011,43.2678,43.2011,43.2392,54391.0
2024-01-08 14:50:00,45.37,45.39,45.32,45.34,77839.0,43.2392,43.2583,43.1916,43.2106,77839.0
2024-01-08 14:55:00,45.34,45.41,45.34,45.38,39621.0,43.2106,43.2773,43.2106,43.2487,39621.0
2024-01-08 15:00:00,45.39,45.39,45.33,45.34,58962.0,43.2583,43.2583,43.2011,43.2106,58962.0
2024-01-08 15:05:00,45.34,45.35,45.3,45.32,95189.0,43.2106,43.2202,43.1725,43.1916,95189.0
2024-01-08 15:10:00,45.32,45.38,45.31,45.36,64506.0,43.1916,43.2487,43.182,43.2297,64506.0
2024-01-08 15:15:00,45.36,45.37,45.34,45.35,26082.0,43.2297,43.2392,43.2106,43.2202,26082.0
2024-01-08 15:20:00,45.36,45.43,45.36,45.41,53032.0,43.2297,43.2964,43.2297,43.2773,53032.0
2024-01-08 15:25:00,45.41,45.44,45.39,45.41,47421.0,43.2773,43.3059,43.2583,43.2773,47421.0
2024-01-08 15:30:00,45.41,45.47,45.41,45.46,51414.0,43.2773,43.3345,43.2773,43.325,51414.0
2024-01-08 15:35:00,45.45,45.51,45.42,45.49,69930.0,43.3155,43.3726,43.2869,43.3536,69930.0
2024-01-08 15:40:00,45.5,45.53,45.48,45.5,63780.0,43.3631,43.3917,43.344,43.3631,63780.0
2024-01-08 15:45:00,45.51,45.51,45.34,45.35,212923.0,43.3726,43.3726,43.2106,43.2202,212923.0
2024-01-08 15:50:00,45.35,45.46,45.35,45.45,186164.0,43.2202,43.325,43.2202,43.3155,186164.0
2024-01-08 15:55:00,45.45,45.53,45.44,45.52,325289.0,43.3155,43.3917,43.3059,43.3822,325289.0
2024-01-09 09:30:00,45.59,45.65,45.24,45.26,177539.0,43.4489,43.5061,43.1153,43.1344,177539.0
2024-01-09 09:35:00,45.25,45.37,45.07,45.09,127679.0,43.1249,43.2392,42.9533,42.9724,127679.0
2024-01-09 09:40:00,45.09,45.2,44.98,45.03,86649.0,42.9724,43.0772,42.8675,42.9152,86649.0
2024-01-09 09:45:00,45.0,45.12,44.9,45.02,85395.0,42.8866,43.001,42.7913,42.9057,85395.0
2024-01-09 09:50:00,45.01,45.09,44.94,44.95,114343.0,42.8961,42.9724,42.8294,42.8389,114343.0
2024-01-09 09:55:00,44.93,45.05,44.92,45.03,45908.0,42.8199,42.9342,42.8103,42.9152,45908.0
2024-01-09 10:00:00,45.03,45.03,44.83,44.92,206738.0,42.9152,42.9152,42.7246,42.8103,206738.0
2024-01-09 10:05:00,44.92,44.96,44.81,44.94,71885.0,42.8103,42.8485,42.7055,42.8294,71885.0
2024-01-09 10:10:00,44.93,44.98,44.83,44.91,67816.0,42.8199,42.8675,42.7246,42.8008,67816.0
2024-01-09 10:15:00,44.91,45.03,44.88,45.0,106613.0,42.8008,42.9152,42.7722,42.8866,106613.0
2024-01-09 10:20:00,45.0,45.0,44.9,44.94,36010.0,42.8866,42.8866,42.7913,42.8294,36010.0
2024-01-09 10:25:00,44.93,44.98,44.87,44.89,35766.0,42.8199,42.8675,42.7627,42.7818,35766.0
2024-01-09 10:30:00,44.89,44.97,44.89,44.9,49670.0,42.7818,42.858,42.7818,42.7913,49670.0
2024-01-09 10:35:00,44.9,44.92,44.82,44.88,77462.0,42.7913,42.8103,42.715,42.7722,77462.0
2024-01-09 10:40:00,44.87,44.87,44.78,44.8,98164.0,42.7627,42.7627,42.6769,42.696,98164.0
2024-01-09 10:45:00,44.8,44.81,44.67,44.69,165073.0,42.696,42.7055,42.5721,42.5912,165073.0
2024-01-09 10:50:00,44.69,44.7,44.55,44.59,88556.0,42.5912,42.6007,42.4577,42.4958,88556.0
2024-01-09 10:55:00,44.57,44.69,44.56,44.65,66413.0,42.4768,42.5912,42.4673,42.553,66413.0
2024-01-09 11:00:00,44.66,44.68,44.6,44.64,68828.0,42.5626,42.5816,42.5054,42.5435,68828.0
2024-01-09 11:05:00,44.64,44.71,44.63,44.69,63027.0,42.5435,42.6102,42.534,42.5912,63027.0
2024-01-09 11:10:00,44.7,44.73,44.65,44.68,36734.0,42.6007,42.6293,42.553,42.5816,36734.0
2024-01-09 11:15:00,44.68,44.76,44.67,44.69,105798.0,42.5816,42.6579,42.5721,42.5912,105798.0
2024-01-09 11:20:00,44.7,44.76,44.64,44.75,50021.0,42.6007,42.6579,42.5435,42.6483,50021.0
2024-01-09 11:25:00,44.74,44.78,44.72,44.74,69996.0,42.6388,42.6769,42.6197,42.6388,69996.0
2024-01-09 11:30:00,44.74,44.86,44.72,44.78,48610.0,42.6388,42.7532,42.6197,42.6769,48610.0
2024-01-09 11:35:00,44.77,44.81,44.75,44.76,25370.0,42.6674,42.7055,42.6483,42.6579,25370.0
2024-01-09 11:40:00,44.76,44.8,44.73,44.78,27522.0,42.6579,42.696,42.6293,42.6769,27522.0
2024-01-09 11:45:00,44.78,44.83,44.76,44.78,40800.0,42.6769,42.7246,42.6579,42.6769,40800.0
2024-01-09 11:50:00,44.78,44.85,44.78,44.84,26274.0,42.6769,42.7436,42.6769,42.7341,26274.0
2024-01-09 11:55:00,44.84,44.91,44.84,44.91,42099.0,42.7341,42.8008,42.7341,42.8008,42099.0
2024-01-09 12:00:00,44.9,44.92,44.83,44.88,39847.0,42.7913,42.8103,42.7246,42.7722,39847.0
2024-01-09 12:05:00,44.89,44.9,44.86,44.9,37296.0,42.7818,42.7913,42.7532,42.7913,37296.0
2024-01-09 12:10:00,44.89,44.96,44.88,44.9,51121.0,42.7818,42.8485,42.7722,42.7913,51121.0
2024-01-09 12:15:00,44.91,44.91,44.83,44.84,28342.0,42.8008,42.8008,42.7246,42.7341,28342.0
2024-01-09 12:20:00,44.84,44.88,44.83,44.87,53278.0,42.7341,42.7722,42.7246,42.7627,53278.0
2024-01-09 12:25:00,44.87,44.87,44.81,44.84,50162.0,42.7627,42.7627,42.7055,42.7341,50162.0
2024-01-09 12:30:00,44.84,44.84,44.81,44.82,28737.0,42.7341,42.7341,42.7055,42.715,28737.0
2024-01-09 12:35:00,44.81,44.84,44.81,44.83,25817.0,42.7055,42.7341,42.7055,42.7246,25817.0
2024-01-09 12:40:00,44.83,44.86,44.82,44.84,39595.0,42.7246,42.7532,42.715,42.7341,39595.0
2024-01-09 12:45:00,44.84,44.87,44.83,44.83,35543.0,42.7341,42.7627,42.7246,42.7246,35543.0
2024-01-09 12:50:00,44.83,44.85,44.82,44.84,32542.0,42.7246,42.7436,42.715,42.7341,32542.0
2024-01-09 12:55:00,44.83,44.86,44.82,44.84,47555.0,42.7246,42.7532,42.715,42.7341,47555.0
2024-01-09 13:00:00,44.84,44.91,44.82,44.91,48785.0,42.7341,42.8008,42.715,42.8008,48785.0
2024-01-09 13:05:00,44.91,44.93,44.81,44.81,104935.0,42.8008,42.8199,42.7055,42.7055,104935.0
2024-01-09 13:10:00,44.81,44.84,44.76,44.77,69530.0,42.7055,42.7341,42.6579,42.6674,69530.0
2024-01-09 13:15:00,44.77,44.81,44.75,44.78,33795.0,42.6674,42.7055,42.6483,42.6769,33795.0
2024-01-09 13:20:00,44.79,44.81,44.76,44.77,27733.0,42.6865,42.7055,42.6579,42.6674,27733.0
2024-01-09 13:25:00,44.76,44.8,44.73,44.79,24567.0,42.6579,42.696,42.6293,42.6865,24567.0
2024-01-09 13:30:00,44.79,44.8,44.74,44.77,51237.0,42.6865,42.696,42.6388,42.6674,51237.0
2024-01-09 13:35:00,44.76,44.8,44.75,44.8,41281.0,42.6579,42.696,42.6483,42.696,41281.0
2024-01-09 13:40:00,44.8,44.84,44.79,44.82,33825.0,42.696,42.7341,42.6865,42.715,33825.0
2024-01-09 13:45:00,44.82,44.87,44.82,44.85,30492.0,42.715,42.7627,42.715,42.7436,30492.0
2024-01-09 13:50:00,44.85,44.92,44.85,44.89,58468.0,42.7436,42.8103,42.7436,42.7818,58468.0
2024-01-09 13:55:00,44.89,44.9,44.85,44.9,25317.0,42.7818,42.7913,42.7436,42.7913,25317.0
2024-01-09 14:00:00,44.89,44.91,44.84,44.85,29357.0,42.7818,42.8008,42.7341,42.7436,29357.0
2024-01-09 14:05:00,44.85,44.85,44.8,44.8,29611.0,42.7436,42.7436,42.696,42.696,29611.0
2024-01-09 14:10:00,44.81,44.82,44.71,44.73,33709.0,42.7055,42.715,42.6102,42.6293,33709.0
2024-01-09 14:15:00,44.72,44.72,44.67,44.71,34235.0,42.6197,42.6197,42.5721,42.6102,34235.0
2024-01-09 14:20:00,44.7,44.74,44.67,44.68,48279.0,42.6007,42.6388,42.5721,42.5816,48279.0
2024-01-09 14:25:00,44.67,44.68,44.62,44.63,57739.0,42.5721,42.5816,42.5244,42.534,57739.0
2024-01-09 14:30:00,44.63,44.67,44.62,44.64,52491.0,42.534,42.5721,42.5244,42.5435,52491.0
2024-01-09 14:35:00,44.65,44.66,44.62,44.64,35992.0,42.553,42.5626,42.5244,42.5435,35992.0
2024-01-09 14:40:00,44.64,44.66,44.6,44.62,28851.0,42.5435,42.5626,42.5054,42.5244,28851.0
2024-01-09 14:45:00,44.62,44.69,44.61,44.66,44810.0,42.5244,42.5912,42.5149,42.5626,44810.0
2024-01-09 14:50:00,44.66,44.71,44.64,44.7,37221.0,42.5626,42.6102,42.5435,42.6007,37221.0
2024-01-09 14:55:00,44.7,44.71,44.66,44.7,25906.0,42.6007,42.6102,42.5626,42.6007,25906.0
2024-01-09 15:00:00,44.7,44.74,44.68,44.71,59581.0,42.6007,42.6388,42.5816,42.6102,59581.0
2024-01-09 15:05:00,44.7,44.71,44.61,44.61,61678.0,42.6007,42.6102,42.5149,42.5149,61678.0
2024-01-09 15:10:00,44.62,44.66,44.61,44.61,47961.0,42.5244,42.5626,42.5149,42.5149,47961.0
2024-01-09 15:15:00,44.61,44.63,44.57,44.59,77550.0,42.5149,42.534,42.4768,42.4958,77550.0
2024-01-09 15:20:00,44.59,44.67,44.58,44.65,109310.0,42.4958,42.5721,42.4863,42.553,109310.0
2024-01-09 15:25:00,44.65,44.71,44.64,44.69,78163.0,42.553,42.6102,42.5435,42.5912,78163.0
2024-01-09 15:30:00,44.69,44.75,44.68,44.73,92963.0,42.5912,42.6483,42.5816,42.6293,92963.0
2024-01-09 15:35:00,44.73,44.74,44.71,44.73,63012.0,42.6293,42.6388,42.6102,42.6293,63012.0
2024-01-09 15:40:00,44.72,44.75,44.68,44.7,125067.0,42.6197,42.6483,42.5816,42.6007,125067.0
2024-01-09 15:45:00,44.69,44.71,44.65,44.65,144279.0,42.5912,42.6102,42.553,42.553,144279.0
2024-01-09 15:50:00,44.65,44.76,44.65,44.76,182239.0,42.553,42.6579,42.553,42.6579,182239.0
2024-01-09 15:55:00,44.76,44.82,44.75,44.76,577507.0,42.6579,42.715,42.6483,42.6579,577507.0
2024-01-10 09:30:00,44.77,44.81,44.52,44.72,179131.0,42.6674,42.7055,42.4291,42.6197,179131.0
2024-01-10 09:35:00,44.74,44.77,44.63,44.73,132239.0,42.6388,42.6674,42.534,42.6293,132239.0
2024-01-10 09:40:00,44.72,44.82,44.67,44.78,62329.0,42.6197,42.715,42.5721,42.6769,62329.0
2024-01-10 09:45:00,44.78,44.81,44.7,44.72,84680.0,42.6769,42.7055,42.6007,42.6197,84680.0
2024-01-10 09:50:00,44.72,44.75,44.63,44.65,124824.0,42.6197,42.6483,42.534,42.553,124824.0
2024-01-10 09:55:00,44.66,44.69,44.6,44.6,89650.0,42.5626,42.5912,42.5054,42.5054,89650.0
2024-01-10 10:00:00,44.6,44.65,44.51,44.52,75054.0,42.5054,42.553,42.4196,42.4291,75054.0
2024-01-10 10:05:00,44.52,44.56,44.46,44.48,122094.0,42.4291,42.4673,42.372,42.391,122094.0
2024-01-10 10:10:00,44.48,44.56,44.45,44.51,93898.0,42.391,42.4673,42.3624,42.4196,93898.0
2024-01-10 10:15:00,44.51,44.52,44.44,44.45,38881.0,42.4196,42.4291,42.3529,42.3624,38881.0
2024-01-10 10:20:00,44.45,44.57,44.45,44.56,35201.0,42.3624,42.4768,42.3624,42.4673,35201.0
2024-01-10 10:25:00,44.55,44.55,44.48,44.55,37445.0,42.4577,42.4577,42.391,42.4577,37445.0
2024-01-10 10:30:00,44.55,44.55,44.46,44.47,37036.0,42.4577,42.4577,42.372,42.3815,37036.0
2024-01-10 10:35:00,44.47,44.52,44.44,44.47,41267.0,42.3815,42.4291,42.3529,42.3815,41267.0
2024-01-10 10:40:00,44.46,44.48,44.39,44.41,62765.0,42.372,42.391,42.3052,42.3243,62765.0
2024-01-10 10:45:00,44.41,44.42,44.29,44.31,117059.0,42.3243,42.3338,42.2099,42.229,117059.0
2024-01-10 10:50:00,44.3,44.33,44.22,44.25,79832.0,42.2195,42.2481,42.1432,42.1718,79832.0
2024-01-10 10:55:00,44.24,44.3,44.23,44.26,92775.0,42.1623,42.2195,42.1528,42.1813,92775.0
2024-01-10 11:00:00,44.26,44.29,44.23,44.29,86730.0,42.1813,42.2099,42.1528,42.2099,86730.0
2024-01-10 11:05:00,44.28,44.32,44.27,44.29,250327.0,42.2004,42.2385,42.1909,42.2099,250327.0
2024-01-10 11:10:00,44.29,44.29,44.14,44.16,141854.0,42.2099,42.2099,42.067,42.086,141854.0
2024-01-10 11:15:00,44.16,44.26,44.14,44.25,135021.0,42.086,42.1813,42.067,42.1718,135021.0
2024-01-10 11:20:00,44.25,44.26,44.16,44.23,150654.0,42.1718,42.1813,42.086,42.1528,150654.0
2024-01-10 11:25:00,44.23,44.25,44.2,44.2,46986.0,42.1528,42.1718,42.1242,42.1242,46986.0
2024-01-10 11:30:00,44.21,44.23,44.16,44.19,42875.0,42.1337,42.1528,42.086,42.1146,42875.0
2024-01-10 11:35:00,44.19,44.22,44.15,44.16,46650.0,42.1146,42.1432,42.0765,42.086,46650.0
2024-01-10 11:40:00,44.15,44.23,44.15,44.22,56283.0,42.0765,42.1528,42.0765,42.1432,56283.0
2024-01-10 11:45:00,44.23,44.25,44.2,44.25,45551.0,42.1528,42.1718,42.1242,42.1718,45551.0
2024-01-10 11:50:00,44.25,44.31,44.24,44.26,102566.0,42.1718,42.229,42.1623,42.1813,102566.0
2024-01-10 11:55:00,44.26,44.28,44.17,44.19,84013.0,42.1813,42.2004,42.0956,42.1146,84013.0
2024-01-10 12:00:00,44.19,44.22,44.17,44.21,61721.0,42.1146,42.1432,42.0956,42.1337,61721.0
2024-01-10 12:05:00,44.21,44.22,44.19,44.2,26420.0,42.1337,42.1432,42.1146,42.1242,26420.0
2024-01-10 12:10:00,44.21,44.21,44.15,44.15,63660.0,42.1337,42.1337,42.0765,42.0765,63660.0
2024-01-10 12:15:00,44.15,44.19,44.13,44.15,187238.0,42.0765,42.1146,42.0575,42.0765,187238.0
2024-01-10 12:20:00,44.15,44.17,44.14,44.16,51950.0,42.0765,42.0956,42.067,42.086,51950.0
2024-01-10 12:25:00,44.16,44.16,44.1,44.11,208239.0,42.086,42.086,42.0289,42.0384,208239.0
2024-01-10 12:30:00,44.1,44.11,44.1,44.1,224548.0,42.0289,42.0384,42.0289,42.0289,224548.0
2024-01-10 12:35:00,44.11,44.11,44.04,44.08,103473.0,42.0384,42.0384,41.9717,42.0098,103473.0
2024-01-10 12:40:00,44.08,44.09,44.04,44.07,57531.0,42.0098,42.0193,41.9717,42.0003,57531.0
2024-01-10 12:45:00,44.08,44.11,44.04,44.11,118486.0,42.0098,42.0384,41.9717,42.0384,118486.0
2024-01-10 12:50:00,44.11,44.12,44.07,44.09,63684.0,42.0384,42.0479,42.0003,42.0193,63684.0
2024-01-10 12:55:00,44.1,44.12,44.04,44.06,110285.0,42.0289,42.0479,41.9717,41.9907,110285.0
2024-01-10 13:00:00,44.06,44.13,44.05,44.12,54926.0,41.9907,42.0575,41.9812,42.0479,54926.0
2024-01-10 13:05:00,44.12,44.14,44.04,44.04,60687.0,42.0479,42.067,41.9717,41.9717,60687.0
2024-01-10 13:10:00,44.05,44.07,44.03,44.06,180097.0,41.9812,42.0003,41.9621,41.9907,180097.0
2024-01-10 13:15:00,44.07,44.08,44.03,44.03,105211.0,42.0003,42.0098,41.9621,41.9621,105211.0
2024-01-10 13:20:00,44.03,44.04,44.01,44.02,54182.0,41.9621,41.9717,41.9431,41.9526,54182.0
2024-01-10 13:25:00,44.02,44.07,44.02,44.07,42345.0,41.9526,42.0003,41.9526,42.0003,42345.0
2024-01-10 13:30:00,44.06,44.11,44.06,44.09,43111.0,41.9907,42.0384,41.9907,42.0193,43111.0
2024-01-10 13:35:00,44.09,44.12,44.07,44.09,50744.0,42.0193,42.0479,42.0003,42.0193,50744.0
2024-01-10 13:40:00,44.1,44.14,44.09,44.12,29879.0,42.0289,42.067,42.0193,42.0479,29879.0
2024-01-10 13:45:00,44.12,44.21,44.12,44.21,58375.0,42.0479,42.1337,42.0479,42.1337,58375.0
2024-01-10 13:50:00,44.21,44.21,44.07,44.09,118337.0,42.1337,42.1337,42.0003,42.0193,118337.0
2024-01-10 13:55:00,44.08,44.09,44.06,44.08,46990.0,42.0098,42.0193,41.9907,42.0098,46990.0
2024-01-10 14:00:00,44.07,44.09,44.05,44.05,98226.0,42.0003,42.0193,41.9812,41.9812,98226.0
2024-01-10 14:05:00,44.05,44.05,44.0,44.01,216570.0,41.9812,41.9812,41.9336,41.9431,216570.0
2024-01-10 14:10:00,44.01,44.06,43.97,44.02,117125.0,41.9431,41.9907,41.905,41.9526,117125.0
2024-01-10 14:15:00,44.01,44.04,43.99,44.0,101241.0,41.9431,41.9717,41.924,41.9336,101241.0
2024-01-10 14:20:00,44.0,44.02,43.98,44.01,61075.0,41.9336,41.9526,41.9145,41.9431,61075.0
2024-01-10 14:25:00,44.0,44.08,43.99,44.02,118054.0,41.9336,42.0098,41.924,41.9526,118054.0
2024-01-10 14:30:00,44.03,44.06,44.01,44.02,257461.0,41.9621,41.9907,41.9431,41.9526,257461.0
2024-01-10 14:35:00,44.02,44.03,43.95,43.95,384289.0,41.9526,41.9621,41.8859,41.8859,384289.0
2024-01-10 14:40:00,43.96,44.07,43.95,44.07,95647.0,41.8954,42.0003,41.8859,42.0003,95647.0
2024-01-10 14:45:00,44.07,44.08,44.02,44.03,47083.0,42.0003,42.0098,41.9526,41.9621,47083.0
2024-01-10 14:50:00,44.03,44.05,44.0,44.05,51593.0,41.9621,41.9812,41.9336,41.9812,51593.0
2024-01-10 14:55:00,44.05,44.07,44.04,44.06,27128.0,41.9812,42.0003,41.9717,41.9907,27128.0
2024-01-10 15:00:00,44.06,44.09,44.0,44.09,100420.0,41.9907,42.0193,41.9336,42.0193,100420.0
2024-01-10 15:05:00,44.09,44.1,44.01,44.05,80050.0,42.0193,42.0289,41.9431,41.9812,80050.0
2024-01-10 15:10:00,44.05,44.06,43.99,44.0,96254.0,41.9812,41.9907,41.924,41.9336,96254.0
2024-01-10 15:15:00,44.0,44.02,43.97,43.99,78947.0,41.9336,41.9526,41.905,41.924,78947.0
2024-01-10 15:20:00,44.0,44.01,43.86,43.9,275256.0,41.9336,41.9431,41.8001,41.8383,275256.0
2024-01-10 15:25:00,43.9,43.95,43.88,43.92,85921.0,41.8383,41.8859,41.8192,41.8573,85921.0
2024-01-10 15:30:00,43.92,44.01,43.91,43.99,159112.0,41.8573,41.9431,41.8478,41.924,159112.0
2024-01-10 15:35:00,44.0,44.06,43.99,44.03,133551.0,41.9336,41.9907,41.924,41.9621,133551.0
2024-01-10 15:40:00,44.02,44.04,43.96,43.97,133593.0,41.9526,41.9717,41.8954,41.905,133593.0
2024-01-10 15:45:00,43.97,44.01,43.84,43.86,260295.0,41.905,41.9431,41.7811,41.8001,260295.0
2024-01-10 15:50:00,43.85,43.96,43.84,43.96,318513.0,41.7906,41.8954,41.7811,41.8954,318513.0
2024-01-10 15:55:00,43.96,43.98,43.9,43.93,505943.0,41.8954,41.9145,41.8383,41.8668,505943.0
2024-01-11 09:30:00,44.08,44.25,43.91,44.14,408469.0,42.0098,42.1718,41.8478,42.067,408469.0
2024-01-11 09:35:00,44.14,44.16,43.97,44.06,131632.0,42.067,42.086,41.905,41.9907,131632.0
2024-01-11 09:40:00,44.06,44.09,43.91,43.98,136239.0,41.9907,42.0193,41.8478,41.9145,136239.0
2024-01-11 09:45:00,43.99,44.02,43.84,43.9,155504.0,41.924,41.9526,41.7811,41.8383,155504.0
2024-01-11 09:50:00,43.91,43.95,43.76,43.78,194778.0,41.8478,41.8859,41.7048,41.7239,194778.0
2024-01-11 09:55:00,43.77,43.88,43.73,43.79,176920.0,41.7144,41.8192,41.6762,41.7334,176920.0
2024-01-11 10:00:00,43.78,43.8,43.54,43.54,180933.0,41.7239,41.7429,41.4952,41.4952,180933.0
2024-01-11 10:05:00,43.55,43.57,43.44,43.47,195291.0,41.5047,41.5238,41.3999,41.4284,195291.0
2024-01-11 10:10:00,43.46,43.55,43.46,43.51,106345.0,41.4189,41.5047,41.4189,41.4666,106345.0
2024-01-11 10:15:00,43.51,43.7,43.49,43.68,188081.0,41.4666,41.6476,41.4475,41.6286,188081.0
2024-01-11 10:20:00,43.67,43.83,43.67,43.77,207000.0,41.6191,41.7715,41.6191,41.7144,207000.0
2024-01-11 10:25:00,43.76,43.88,43.72,43.86,231998.0,41.7048,41.8192,41.6667,41.8001,231998.0
2024-01-11 10:30:00,43.87,43.92,43.7,43.71,188351.0,41.8097,41.8573,41.6476,41.6572,188351.0
2024-01-11 10:35:00,43.72,43.86,43.71,43.82,96804.0,41.6667,41.8001,41.6572,41.762,96804.0
2024-01-11 10:40:00,43.82,43.88,43.71,43.85,192230.0,41.762,41.8192,41.6572,41.7906,192230.0
2024-01-11 10:45:00,43.85,43.95,43.83,43.91,268066.0,41.7906,41.8859,41.7715,41.8478,268066.0
2024-01-11 10:50:00,43.91,43.92,43.83,43.83,75403.0,41.8478,41.8573,41.7715,41.7715,75403.0
2024-01-11 10:55:00,43.84,43.92,43.83,43.89,69212.0,41.7811,41.8573,41.7715,41.8287,69212.0
2024-01-11 11:00:00,43.89,43.98,43.89,43.98,91525.0,41.8287,41.9145,41.8287,41.9145,91525.0
2024-01-11 11:05:00,43.98,44.01,43.92,43.98,83829.0,41.9145,41.9431,41.8573,41.9145,83829.0
2024-01-11 11:10:00,43.98,43.99,43.89,43.9,63544.0,41.9145,41.924,41.8287,41.8383,63544.0
2024-01-11 11:15:00,43.9,43.94,43.87,43.89,158929.0,41.8383,41.8764,41.8097,41.8287,158929.0
2024-01-11 11:20:00,43.88,43.9,43.83,43.87,42640.0,41.8192,41.8383,41.7715,41.8097,42640.0
2024-01-11 11:25:00,43.87,43.89,43.77,43.79,61570.0,41.8097,41.8287,41.7144,41.7334,61570.0
2024-01-11 11:30:00,43.79,43.88,43.79,43.86,58475.0,41.7334,41.8192,41.7334,41.8001,58475.0
2024-01-11 11:35:00,43.85,43.9,43.82,43.88,67047.0,41.7906,41.8383,41.762,41.8192,67047.0
2024-01-11 11:40:00,43.87,43.9,43.8,43.82,23763.0,41.8097,41.8383,41.7429,41.762,23763.0
2024-01-11 11:45:00,43.82,43.93,43.81,43.93,54477.0,41.762,41.8668,41.7525,41.8668,54477.0
2024-01-11 11:50:00,43.93,44.02,43.92,43.96,64926.0,41.8668,41.9526,41.8573,41.8954,64926.0
2024-01-11 11:55:00,43.96,44.0,43.93,43.96,60055.0,41.8954,41.9336,41.8668,41.8954,60055.0
2024-01-11 12:00:00,43.96,44.02,43.93,44.01,56978.0,41.8954,41.9526,41.8668,41.9431,56978.0
2024-01-11 12:05:00,44.01,44.13,44.0,44.07,93757.0,41.9431,42.0575,41.9336,42.0003,93757.0
2024-01-11 12:10:00,44.06,44.06,43.93,43.95,64017.0,41.9907,41.9907,41.8668,41.8859,64017.0
2024-01-11 12:15:00,43.95,44.02,43.92,43.94,63721.0,41.8859,41.9526,41.8573,41.8764,63721.0
2024-01-11 12:20:00,43.94,43.94,43.86,43.88,55383.0,41.8764,41.8764,41.8001,41.8192,55383.0
2024-01-11 12:25:00,43.87,43.88,43.81,43.82,40487.0,41.8097,41.8192,41.7525,41.762,40487.0
2024-01-11 12:30:00,43.82,43.84,43.78,43.84,72245.0,41.762,41.7811,41.7239,41.7811,72245.0
2024-01-11 12:35:00,43.84,43.84,43.73,43.77,49820.0,41.7811,41.7811,41.6762,41.7144,49820.0
2024-01-11 12:40:00,43.77,43.82,43.75,43.8,82366.0,41.7144,41.762,41.6953,41.7429,82366.0
2024-01-11 12:45:00,43.8,43.81,43.69,43.7,107247.0,41.7429,41.7525,41.6381,41.6476,107247.0
2024-01-11 12:50:00,43.7,43.74,43.69,43.71,59188.0,41.6476,41.6858,41.6381,41.6572,59188.0
2024-01-11 12:55:00,43.7,43.74,43.65,43.66,83906.0,41.6476,41.6858,41.6,41.6095,83906.0
2024-01-11 13:00:00,43.66,43.67,43.61,43.65,73471.0,41.6095,41.6191,41.5619,41.6,73471.0
2024-01-11 13:05:00,43.65,43.73,43.61,43.63,93513.0,41.6,41.6762,41.5619,41.5809,93513.0
2024-01-11 13:10:00,43.63,43.66,43.59,43.59,73226.0,41.5809,41.6095,41.5428,41.5428,73226.0
2024-01-11 13:15:00,43.6,43.67,43.58,43.64,50446.0,41.5523,41.6191,41.5333,41.5905,50446.0
2024-01-11 13:20:00,43.64,43.66,43.61,43.63,60180.0,41.5905,41.6095,41.5619,41.5809,60180.0
2024-01-11 13:25:00,43.62,43.67,43.61,43.61,37366.0,41.5714,41.6191,41.5619,41.5619,37366.0
2024-01-11 13:30:00,43.61,43.61,43.56,43.59,52830.0,41.5619,41.5619,41.5142,41.5428,52830.0
2024-01-11 13:35:00,43.59,43.64,43.56,43.63,50466.0,41.5428,41.5905,41.5142,41.5809,50466.0
2024-01-11 13:40:00,43.64,43.68,43.63,43.64,44622.0,41.5905,41.6286,41.5809,41.5905,44622.0
2024-01-11 13:45:00,43.64,43.64,43.56,43.59,72998.0,41.5905,41.5905,41.5142,41.5428,72998.0
2024-01-11 13:50:00,43.58,43.6,43.56,43.57,76453.0,41.5333,41.5523,41.5142,41.5238,76453.0
2024-01-11 13:55:00,43.58,43.66,43.57,43.6,121253.0,41.5333,41.6095,41.5238,41.5523,121253.0
2024-01-11 14:00:00,43.61,43.66,43.6,43.63,90312.0,41.5619,41.6095,41.5523,41.5809,90312.0
2024-01-11 14:05:00,43.63,43.63,43.52,43.53,59554.0,41.5809,41.5809,41.4761,41.4856,59554.0
2024-01-11 14:10:00,43.52,43.58,43.51,43.53,42299.0,41.4761,41.5333,41.4666,41.4856,42299.0
2024-01-11 14:15:00,43.53,43.55,43.49,43.5,94690.0,41.4856,41.5047,41.4475,41.457,94690.0
2024-01-11 14:20:00,43.5,43.52,43.43,43.44,283908.0,41.457,41.4761,41.3903,41.3999,283908.0
2024-01-11 14:25:00,43.43,43.56,43.43,43.54,106927.0,41.3903,41.5142,41.3903,41.4952,106927.0
2024-01-11 14:30:00,43.54,43.54,43.5,43.54,82743.0,41.4952,41.4952,41.457,41.4952,82743.0
2024-01-11 14:35:00,43.54,43.56,43.48,43.51,44719.0,41.4952,41.5142,41.438,41.4666,44719.0
2024-01-11 14:40:00,43.51,43.54,43.49,43.49,63346.0,41.4666,41.4952,41.4475,41.4475,63346.0
2024-01-11 14:45:00,43.5,43.54,43.48,43.5,106624.0,41.457,41.4952,41.438,41.457,106624.0
2024-01-11 14:50:00,43.5,43.52,43.47,43.48,71975.0,41.457,41.4761,41.4284,41.438,71975.0
2024-01-11 14:55:00,43.49,43.5,43.45,43.48,55108.0,41.4475,41.457,41.4094,41.438,55108.0
2024-01-11 15:00:00,43.49,43.5,43.43,43.48,79197.0,41.4475,41.457,41.3903,41.438,79197.0
2024-01-11 15:05:00,43.48,43.48,43.45,43.46,57531.0,41.438,41.438,41.4094,41.4189,57531.0
2024-01-11 15:10:00,43.45,43.49,43.42,43.46,174568.0,41.4094,41.4475,41.3808,41.4189,174568.0
2024-01-11 15:15:00,43.46,43.52,43.46,43.5,91119.0,41.4189,41.4761,41.4189,41.457,91119.0
2024-01-11 15:20:00,43.51,43.59,43.5,43.55,171343.0,41.4666,41.5428,41.457,41.5047,171343.0
2024-01-11 15:25:00,43.55,43.6,43.52,43.54,76753.0,41.5047,41.5523,41.4761,41.4952,76753.0
2024-01-11 15:30:00,43.54,43.63,43.54,43.63,100074.0,41.4952,41.5809,41.4952,41.5809,100074.0
2024-01-11 15:35:00,43.63,43.63,43.54,43.59,78625.0,41.5809,41.5809,41.4952,41.5428,78625.0
2024-01-11 15:40:00,43.59,43.61,43.55,43.61,85270.0,41.5428,41.5619,41.5047,41.5619,85270.0
2024-01-11 15:45:00,43.6,43.63,43.58,43.59,208524.0,41.5523,41.5809,41.5333,41.5428,208524.0
2024-01-11 15:50:00,43.6,43.62,43.54,43.62,213848.0,41.5523,41.5714,41.4952,41.5714,213848.0
2024-01-11 15:55:00,43.61,43.63,43.57,43.59,408757.0,41.5619,41.5809,41.5238,41.5428,408757.0
2024-01-12 09:30:00,44.44,44.53,44.22,44.26,333245.0,42.3529,42.4387,42.1432,42.1813,333245.0
2024-01-12 09:35:00,44.27,44.34,44.11,44.12,140052.0,42.1909,42.2576,42.0384,42.0479,140052.0
2024-01-12 09:40:00,44.12,44.16,43.91,43.98,174824.0,42.0479,42.086,41.8478,41.9145,174824.0
2024-01-12 09:45:00,44.0,44.07,43.96,44.0,189409.0,41.9336,42.0003,41.8954,41.9336,189409.0
2024-01-12 09:50:00,43.99,44.02,43.92,43.98,182461.0,41.924,41.9526,41.8573,41.9145,182461.0
2024-01-12 09:55:00,43.98,43.99,43.84,43.84,184664.0,41.9145,41.924,41.7811,41.7811,184664.0
2024-01-12 10:00:00,43.85,43.86,43.73,43.77,226884.0,41.7906,41.8001,41.6762,41.7144,226884.0
2024-01-12 10:05:00,43.76,43.83,43.68,43.7,118582.0,41.7048,41.7715,41.6286,41.6476,118582.0
2024-01-12 10:10:00,43.7,43.79,43.64,43.77,144375.0,41.6476,41.7334,41.5905,41.7144,144375.0
2024-01-12 10:15:00,43.76,43.8,43.69,43.73,105977.0,41.7048,41.7429,41.6381,41.6762,105977.0
2024-01-12 10:20:00,43.74,43.87,43.73,43.86,84994.0,41.6858,41.8097,41.6762,41.8001,84994.0
2024-01-12 10:25:00,43.86,43.87,43.73,43.77,87811.0,41.8001,41.8097,41.6762,41.7144,87811.0
2024-01-12 10:30:00,43.77,43.77,43.66,43.7,111967.0,41.7144,41.7144,41.6095,41.6476,111967.0
2024-01-12 10:35:00,43.7,43.7,43.58,43.6,106537.0,41.6476,41.6476,41.5333,41.5523,106537.0
2024-01-12 10:40:00,43.6,43.64,43.54,43.63,85438.0,41.5523,41.5905,41.4952,41.5809,85438.0
2024-01-12 10:45:00,43.62,43.63,43.5,43.51,134484.0,41.5714,41.5809,41.457,41.4666,134484.0
2024-01-12 10:50:00,43.51,43.6,43.5,43.57,113415.0,41.4666,41.5523,41.457,41.5238,113415.0
2024-01-12 10:55:00,43.57,43.57,43.44,43.48,91813.0,41.5238,41.5238,41.3999,41.438,91813.0
2024-01-12 11:00:00,43.48,43.51,43.41,43.44,92001.0,41.438,41.4666,41.3713,41.3999,92001.0
2024-01-12 11:05:00,43.44,43.45,43.33,43.35,112643.0,41.3999,41.4094,41.295,41.3141,112643.0
2024-01-12 11:10:00,43.34,43.36,43.3,43.31,93254.0,41.3046,41.3236,41.2664,41.276,93254.0
2024-01-12 11:15:00,43.31,43.33,43.25,43.26,137883.0,41.276,41.295,41.2188,41.2283,137883.0
2024-01-12 11:20:00,43.25,43.28,43.22,43.27,192637.0,41.2188,41.2474,41.1902,41.2378,192637.0
2024-01-12 11:25:00,43.27,43.31,43.25,43.29,185456.0,41.2378,41.276,41.2188,41.2569,185456.0
2024-01-12 11:30:00,43.28,43.34,43.28,43.33,74627.0,41.2474,41.3046,41.2474,41.295,74627.0
2024-01-12 11:35:00,43.32,43.32,43.23,43.28,117759.0,41.2855,41.2855,41.1997,41.2474,117759.0
2024-01-12 11:40:00,43.28,43.3,43.24,43.26,63725.0,41.2474,41.2664,41.2092,41.2283,63725.0
2024-01-12 11:45:00,43.25,43.26,43.2,43.25,93999.0,41.2188,41.2283,41.1711,41.2188,93999.0
2024-01-12 11:50:00,43.24,43.25,43.14,43.2,91394.0,41.2092,41.2188,41.1139,41.1711,91394.0
2024-01-12 11:55:00,43.2,43.22,43.16,43.2,47864.0,41.1711,41.1902,41.133,41.1711,47864.0
2024-01-12 12:00:00,43.2,43.23,43.17,43.2,77835.0,41.1711,41.1997,41.1425,41.1711,77835.0
2024-01-12 12:05:00,43.21,43.21,43.15,43.16,64798.0,41.1807,41.1807,41.1235,41.133,64798.0
2024-01-12 12:10:00,43.16,43.24,43.14,43.24,116131.0,41.133,41.2092,41.1139,41.2092,116131.0
2024-01-12 12:15:00,43.24,43.27,43.21,43.22,164042.0,41.2092,41.2378,41.1807,41.1902,164042.0
2024-01-12 12:20:00,43.23,43.24,43.16,43.2,127297.0,41.1997,41.2092,41.133,41.1711,127297.0
2024-01-12 12:25:00,43.19,43.19,43.12,43.17,149627.0,41.1616,41.1616,41.0949,41.1425,149627.0
2024-01-12 12:30:00,43.16,43.18,43.12,43.15,115013.0,41.133,41.1521,41.0949,41.1235,115013.0
2024-01-12 12:35:00,43.15,43.16,43.11,43.16,163697.0,41.1235,41.133,41.0854,41.133,163697.0
2024-01-12 12:40:00,43.16,43.21,43.14,43.14,119585.0,41.133,41.1807,41.1139,41.1139,119585.0
2024-01-12 12:45:00,43.14,43.19,43.12,43.18,132802.0,41.1139,41.1616,41.0949,41.1521,132802.0
2024-01-12 12:50:00,43.18,43.21,43.17,43.19,56132.0,41.1521,41.1807,41.1425,41.1616,56132.0
2024-01-12 12:55:00,43.2,43.2,42.93,42.98,514921.0,41.1711,41.1711,40.9138,40.9615,514921.0
2024-01-12 13:00:00,42.98,43.03,42.92,42.95,131997.0,40.9615,41.0091,40.9043,40.9329,131997.0
2024-01-12 13:05:00,42.95,42.95,42.85,42.89,243748.0,40.9329,40.9329,40.8376,40.8757,243748.0
2024-01-12 13:10:00,42.88,42.96,42.88,42.9,142707.0,40.8662,40.9424,40.8662,40.8852,142707.0
2024-01-12 13:15:00,42.9,42.97,42.88,42.97,91005.0,40.8852,40.9519,40.8662,40.9519,91005.0
2024-01-12 13:20:00,42.97,42.98,42.91,42.94,62921.0,40.9519,40.9615,40.8947,40.9233,62921.0
2024-01-12 13:25:00,42.94,42.97,42.91,42.94,60491.0,40.9233,40.9519,40.8947,40.9233,60491.0
2024-01-12 13:30:00,42.94,42.95,42.91,42.94,53011.0,40.9233,40.9329,40.8947,40.9233,53011.0
2024-01-12 13:35:00,42.94,43.0,42.93,42.99,56159.0,40.9233,40.9805,40.9138,40.971,56159.0
2024-01-12 13:40:00,42.98,43.01,42.97,42.99,57398.0,40.9615,40.9901,40.9519,40.971,57398.0
2024-01-12 13:45:00,43.0,43.03,42.96,42.98,60707.0,40.9805,41.0091,40.9424,40.9615,60707.0
2024-01-12 13:50:00,42.98,43.01,42.97,42.99,42861.0,40.9615,40.9901,40.9519,40.971,42861.0
2024-01-12 13:55:00,42.98,43.02,42.98,43.0,74628.0,40.9615,40.9996,40.9615,40.9805,74628.0
2024-01-12 14:00:00,42.99,42.99,42.93,42.94,70951.0,40.971,40.971,40.9138,40.9233,70951.0
2024-01-12 14:05:00,42.94,42.95,42.89,42.93,92634.0,40.9233,40.9329,40.8757,40.9138,92634.0
2024-01-12 14:10:00,42.93,42.94,42.88,42.89,191012.0,40.9138,40.9233,40.8662,40.8757,191012.0
2024-01-12 14:15:00,42.88,42.92,42.86,42.86,94737.0,40.8662,40.9043,40.8471,40.8471,94737.0
2024-01-12 14:20:00,42.87,42.87,42.77,42.8,297211.0,40.8566,40.8566,40.7613,40.7899,297211.0
2024-01-12 14:25:00,42.81,42.84,42.78,42.79,76258.0,40.7994,40.828,40.7709,40.7804,76258.0
2024-01-12 14:30:00,42.78,42.79,42.67,42.72,226310.0,40.7709,40.7804,40.666,40.7137,226310.0
2024-01-12 14:35:00,42.73,42.78,42.71,42.76,92239.0,40.7232,40.7709,40.7041,40.7518,92239.0
2024-01-12 14:40:00,42.76,42.84,42.75,42.8,52998.0,40.7518,40.828,40.7423,40.7899,52998.0
2024-01-12 14:45:00,42.8,42.84,42.77,42.83,68200.0,40.7899,40.828,40.7613,40.8185,68200.0
2024-01-12 14:50:00,42.82,42.86,42.8,42.82,57808.0,40.809,40.8471,40.7899,40.809,57808.0
2024-01-12 14:55:00,42.82,42.83,42.78,42.81,51789.0,40.809,40.8185,40.7709,40.7994,51789.0
2024-01-12 15:00:00,42.8,42.83,42.76,42.78,83823.0,40.7899,40.8185,40.7518,40.7709,83823.0
2024-01-12 15:05:00,42.78,42.8,42.74,42.8,94153.0,40.7709,40.7899,40.7327,40.7899,94153.0
2024-01-12 15:10:00,42.8,42.81,42.77,42.78,84510.0,40.7899,40.7994,40.7613,40.7709,84510.0
2024-01-12 15:15:00,42.79,42.85,42.78,42.82,106342.0,40.7804,40.8376,40.7709,40.809,106342.0
2024-01-12 15:20:00,42.81,42.83,42.77,42.79,66050.0,40.7994,40.8185,40.7613,40.7804,66050.0
2024-01-12 15:25:00,42.79,42.81,42.73,42.76,129406.0,40.7804,40.7994,40.7232,40.7518,129406.0
2024-01-12 15:30:00,42.76,42.83,42.73,42.82,161714.0,40.7518,40.8185,40.7232,40.809,161714.0
2024-01-12 15:35:00,42.82,42.88,42.81,42.86,153591.0,40.809,40.8662,40.7994,40.8471,153591.0
2024-01-12 15:40:00,42.87,42.87,42.81,42.84,167513.0,40.8566,40.8566,40.7994,40.828,167513.0
2024-01-12 15:45:00,42.84,42.88,42.81,42.84,184432.0,40.828,40.8662,40.7994,40.828,184432.0
2024-01-12 15:50:00,42.84,42.87,42.79,42.8,253468.0,40.828,40.8566,40.7804,40.7899,253468.0
2024-01-12 15:55:00,42.8,42.83,42.76,42.77,487456.0,40.7899,40.8185,40.7518,40.7613,487456.0
2024-01-16 09:30:00,42.53,42.75,42.41,42.61,347839.0,40.5326,40.7423,40.4182,40.6088,347839.0
2024-01-16 09:35:00,42.59,42.59,42.38,42.41,153515.0,40.5898,40.5898,40.3896,40.4182,153515.0
2024-01-16 09:40:00,42.41,42.42,42.26,42.3,164863.0,40.4182,40.4278,40.2753,40.3134,164863.0
2024-01-16 09:45:00,42.3,42.31,42.06,42.07,223126.0,40.3134,40.3229,40.0847,40.0942,223126.0
2024-01-16 09:50:00,42.06,42.11,41.88,41.94,314473.0,40.0847,40.1323,39.9131,39.9703,314473.0
2024-01-16 09:55:00,41.94,42.0,41.91,41.94,156254.0,39.9703,40.0275,39.9417,39.9703,156254.0
2024-01-16 10:00:00,41.94,42.03,41.92,41.94,216845.0,39.9703,40.0561,39.9512,39.9703,216845.0
2024-01-16 10:05:00,41.94,41.96,41.8,41.86,253834.0,39.9703,39.9894,39.8369,39.8941,253834.0
2024-01-16 10:10:00,41.85,41.85,41.71,41.72,212480.0,39.8845,39.8845,39.7511,39.7606,212480.0
2024-01-16 10:15:00,41.72,41.77,41.68,41.75,224209.0,39.7606,39.8083,39.7225,39.7892,224209.0
2024-01-16 10:20:00,41.74,41.93,41.72,41.87,246087.0,39.7797,39.9608,39.7606,39.9036,246087.0
2024-01-16 10:25:00,41.86,41.88,41.72,41.75,181623.0,39.8941,39.9131,39.7606,39.7892,181623.0
2024-01-16 10:30:00,41.75,41.8,41.68,41.71,128911.0,39.7892,39.8369,39.7225,39.7511,128911.0
2024-01-16 10:35:00,41.71,41.72,41.63,41.65,169131.0,39.7511,39.7606,39.6749,39.6939,169131.0
2024-01-16 10:40:00,41.65,41.8,41.64,41.73,193925.0,39.6939,39.8369,39.6844,39.7702,193925.0
2024-01-16 10:45:00,41.73,41.77,41.67,41.77,116382.0,39.7702,39.8083,39.713,39.8083,116382.0
2024-01-16 10:50:00,41.77,41.78,41.68,41.73,138367.0,39.8083,39.8178,39.7225,39.7702,138367.0
2024-01-16 10:55:00,41.73,41.75,41.67,41.68,98572.0,39.7702,39.7892,39.713,39.7225,98572.0
2024-01-16 11:00:00,41.68,41.68,41.59,41.66,215121.0,39.7225,39.7225,39.6367,39.7035,215121.0
2024-01-16 11:05:00,41.66,41.74,41.65,41.67,123241.0,39.7035,39.7797,39.6939,39.713,123241.0
2024-01-16 11:10:00,41.68,41.73,41.66,41.71,117216.0,39.7225,39.7702,39.7035,39.7511,117216.0
2024-01-16 11:15:00,41.71,41.74,41.66,41.69,127466.0,39.7511,39.7797,39.7035,39.732,127466.0
2024-01-16 11:20:00,41.69,41.87,41.68,41.84,153487.0,39.732,39.9036,39.7225,39.875,153487.0
2024-01-16 11:25:00,41.84,41.85,41.79,41.83,152380.0,39.875,39.8845,39.8273,39.8655,152380.0
2024-01-16 11:30:00,41.82,41.92,41.82,41.88,133500.0,39.8559,39.9512,39.8559,39.9131,133500.0
2024-01-16 11:35:00,41.88,41.91,41.85,41.91,117308.0,39.9131,39.9417,39.8845,39.9417,117308.0
2024-01-16 11:40:00,41.9,41.9,41.78,41.82,93269.0,39.9322,39.9322,39.8178,39.8559,93269.0
2024-01-16 11:45:00,41.82,41.86,41.81,41.84,106440.0,39.8559,39.8941,39.8464,39.875,106440.0
2024-01-16 11:50:00,41.84,41.92,41.82,41.83,81239.0,39.875,39.9512,39.8559,39.8655,81239.0
2024-01-16 11:55:00,41.83,41.87,41.79,41.8,115928.0,39.8655,39.9036,39.8273,39.8369,115928.0
2024-01-16 12:00:00,41.79,41.83,41.73,41.73,144387.0,39.8273,39.8655,39.7702,39.7702,144387.0
2024-01-16 12:05:00,41.74,41.74,41.67,41.71,76309.0,39.7797,39.7797,39.713,39.7511,76309.0
2024-01-16 12:10:00,41.7,41.72,41.64,41.66,94004.0,39.7416,39.7606,39.6844,39.7035,94004.0
2024-01-16 12:15:00,41.66,41.68,41.63,41.66,77786.0,39.7035,39.7225,39.6749,39.7035,77786.0
2024-01-16 12:20:00,41.66,41.69,41.63,41.66,73621.0,39.7035,39.732,39.6749,39.7035,73621.0
2024-01-16 12:25:00,41.66,41.68,41.63,41.65,110154.0,39.7035,39.7225,39.6749,39.6939,110154.0
2024-01-16 12:30:00,41.65,41.67,41.59,41.59,134474.0,39.6939,39.713,39.6367,39.6367,134474.0
2024-01-16 12:35:00,41.59,41.67,41.57,41.66,100848.0,39.6367,39.713,39.6177,39.7035,100848.0
2024-01-16 12:40:00,41.66,41.68,41.65,41.65,61023.0,39.7035,39.7225,39.6939,39.6939,61023.0
2024-01-16 12:45:00,41.66,41.68,41.6,41.63,59284.0,39.7035,39.7225,39.6463,39.6749,59284.0
2024-01-16 12:50:00,41.62,41.71,41.62,41.66,135203.0,39.6653,39.7511,39.6653,39.7035,135203.0
2024-01-16 12:55:00,41.65,41.67,41.62,41.64,69465.0,39.6939,39.713,39.6653,39.6844,69465.0
2024-01-16 13:00:00,41.64,41.67,41.62,41.66,116369.0,39.6844,39.713,39.6653,39.7035,116369.0
2024-01-16 13:05:00,41.67,41.69,41.62,41.63,54918.0,39.713,39.732,39.6653,39.6749,54918.0
2024-01-16 13:10:00,41.63,41.66,41.6,41.62,81098.0,39.6749,39.7035,39.6463,39.6653,81098.0
2024-01-16 13:15:00,41.62,41.72,41.61,41.67,77390.0,39.6653,39.7606,39.6558,39.713,77390.0
2024-01-16 13:20:00,41.68,41.68,41.65,41.67,41477.0,39.7225,39.7225,39.6939,39.713,41477.0
2024-01-16 13:25:00,41.68,41.75,41.65,41.75,80787.0,39.7225,39.7892,39.6939,39.7892,80787.0
2024-01-16 13:30:00,41.75,41.76,41.67,41.74,96748.0,39.7892,39.7988,39.713,39.7797,96748.0
2024-01-16 13:35:00,41.74,41.74,41.66,41.66,60567.0,39.7797,39.7797,39.7035,39.7035,60567.0
2024-01-16 13:40:00,41.66,41.67,41.57,41.58,185925.0,39.7035,39.713,39.6177,39.6272,185925.0
2024-01-16 13:45:00,41.58,41.6,41.53,41.57,152325.0,39.6272,39.6463,39.5796,39.6177,152325.0
2024-01-16 13:50:00,41.57,41.6,41.52,41.59,269006.0,39.6177,39.6463,39.57,39.6367,269006.0
2024-01-16 13:55:00,41.6,41.65,41.59,41.63,60272.0,39.6463,39.6939,39.6367,39.6749,60272.0
2024-01-16 14:00:00,41.64,41.67,41.59,41.62,78239.0,39.6844,39.713,39.6367,39.6653,78239.0
2024-01-16 14:05:00,41.62,41.68,41.59,41.66,55061.0,39.6653,39.7225,39.6367,39.7035,55061.0
2024-01-16 14:10:00,41.66,41.67,41.58,41.62,55621.0,39.7035,39.713,39.6272,39.6653,55621.0
2024-01-16 14:15:00,41.62,41.72,41.62,41.7,43014.0,39.6653,39.7606,39.6653,39.7416,43014.0
2024-01-16 14:20:00,41.69,41.76,41.68,41.75,62793.0,39.732,39.7988,39.7225,39.7892,62793.0
2024-01-16 14:25:00,41.75,41.78,41.69,41.7,57491.0,39.7892,39.8178,39.732,39.7416,57491.0
2024-01-16 14:30:00,41.7,41.75,41.67,41.74,46344.0,39.7416,39.7892,39.713,39.7797,46344.0
2024-01-16 14:35:00,41.74,41.74,41.7,41.73,57915.0,39.7797,39.7797,39.7416,39.7702,57915.0
2024-01-16 14:40:00,41.73,41.77,41.71,41.73,94009.0,39.7702,39.8083,39.7511,39.7702,94009.0
2024-01-16 14:45:00,41.73,41.76,41.72,41.75,79663.0,39.7702,39.7988,39.7606,39.7892,79663.0
2024-01-16 14:50:00,41.75,41.76,41.71,41.72,44390.0,39.7892,39.7988,39.7511,39.7606,44390.0
2024-01-16 14:55:00,41.72,41.73,41.68,41.69,73095.0,39.7606,39.7702,39.7225,39.732,73095.0
2024-01-16 15:00:00,41.69,41.71,41.66,41.7,61824.0,39.732,39.7511,39.7035,39.7416,61824.0
2024-01-16 15:05:00,41.7,41.75,41.67,41.73,241574.0,39.7416,39.7892,39.713,39.7702,241574.0
2024-01-16 15:10:00,41.73,41.74,41.68,41.72,69805.0,39.7702,39.7797,39.7225,39.7606,69805.0
2024-01-16 15:15:00,41.72,41.78,41.7,41.77,114349.0,39.7606,39.8178,39.7416,39.8083,114349.0
2024-01-16 15:20:00,41.76,41.83,41.76,41.79,230806.0,39.7988,39.8655,39.7988,39.8273,230806.0
2024-01-16 15:25:00,41.79,41.81,41.77,41.78,97895.0,39.8273,39.8464,39.8083,39.8178,97895.0
2024-01-16 15:30:00,41.79,41.81,41.73,41.74,233342.0,39.8273,39.8464,39.7702,39.7797,233342.0
2024-01-16 15:35:00,41.74,41.78,41.72,41.77,155706.0,39.7797,39.8178,39.7606,39.8083,155706.0
2024-01-16 15:40:00,41.77,41.77,41.69,41.72,138398.0,39.8083,39.8083,39.732,39.7606,138398.0
2024-01-16 15:45:00,41.72,41.72,41.66,41.69,201598.0,39.7606,39.7606,39.7035,39.732,201598.0
2024-01-16 15:50:00,41.68,41.72,41.67,41.72,259462.0,39.7225,39.7606,39.713,39.7606,259462.0
2024-01-16 15:55:00,41.71,41.72,41.67,41.68,488482.0,39.7511,39.7606,39.713,39.7225,488482.0
2024-01-17 09:30:00,41.29,41.3,40.81,41.01,706250.0,39.3508,39.3604,38.8934,39.084,706250.0
2024-01-17 09:35:00,41.0,41.1,40.9,41.08,240108.0,39.0744,39.1698,38.9791,39.1507,240108.0
2024-01-17 09:40:00,41.09,41.25,40.98,41.23,271775.0,39.1602,39.3127,39.0554,39.2936,271775.0
2024-01-17 09:45:00,41.23,41.45,41.13,41.44,246558.0,39.2936,39.5033,39.1983,39.4938,246558.0
2024-01-17 09:50:00,41.45,41.46,41.24,41.28,234598.0,39.5033,39.5128,39.3032,39.3413,234598.0
2024-01-17 09:55:00,41.29,41.36,41.17,41.36,202169.0,39.3508,39.4175,39.2365,39.4175,202169.0
2024-01-17 10:00:00,41.36,41.48,41.32,41.41,254504.0,39.4175,39.5319,39.3794,39.4652,254504.0
2024-01-17 10:05:00,41.42,41.45,41.32,41.35,66662.0,39.4747,39.5033,39.3794,39.408,66662.0
2024-01-17 10:10:00,41.35,41.42,41.31,41.41,55860.0,39.408,39.4747,39.3699,39.4652,55860.0
2024-01-17 10:15:00,41.42,41.49,41.41,41.41,95955.0,39.4747,39.5414,39.4652,39.4652,95955.0
2024-01-17 10:20:00,41.4,41.41,41.3,41.33,78615.0,39.4557,39.4652,39.3604,39.389,78615.0
2024-01-17 10:25:00,41.33,41.33,41.25,41.3,115895.0,39.389,39.389,39.3127,39.3604,115895.0
2024-01-17 10:30:00,41.3,41.41,41.26,41.39,87813.0,39.3604,39.4652,39.3222,39.4461,87813.0
2024-01-17 10:35:00,41.4,41.48,41.38,41.45,80147.0,39.4557,39.5319,39.4366,39.5033,80147.0
2024-01-17 10:40:00,41.45,41.46,41.29,41.3,118468.0,39.5033,39.5128,39.3508,39.3604,118468.0
2024-01-17 10:45:00,41.3,41.3,41.2,41.22,164848.0,39.3604,39.3604,39.2651,39.2841,164848.0
2024-01-17 10:50:00,41.21,41.29,41.2,41.25,143871.0,39.2746,39.3508,39.2651,39.3127,143871.0
2024-01-17 10:55:00,41.24,41.25,41.11,41.13,161193.0,39.3032,39.3127,39.1793,39.1983,161193.0
2024-01-17 11:00:00,41.13,41.19,41.11,41.12,164640.0,39.1983,39.2555,39.1793,39.1888,164640.0
2024-01-17 11:05:00,41.13,41.19,41.1,41.17,117448.0,39.1983,39.2555,39.1698,39.2365,117448.0
2024-01-17 11:10:00,41.16,41.36,41.14,41.35,159229.0,39.2269,39.4175,39.2079,39.408,159229.0
2024-01-17 11:15:00,41.36,41.36,41.24,41.27,213466.0,39.4175,39.4175,39.3032,39.3318,213466.0
2024-01-17 11:20:00,41.27,41.31,41.21,41.23,210905.0,39.3318,39.3699,39.2746,39.2936,210905.0
2024-01-17 11:25:00,41.23,41.3,41.18,41.2,69163.0,39.2936,39.3604,39.246,39.2651,69163.0
2024-01-17 11:30:00,41.19,41.34,41.17,41.31,95904.0,39.2555,39.3985,39.2365,39.3699,95904.0
2024-01-17 11:35:00,41.32,41.32,41.22,41.25,53718.0,39.3794,39.3794,39.2841,39.3127,53718.0
2024-01-17 11:40:00,41.26,41.3,41.23,41.27,68506.0,39.3222,39.3604,39.2936,39.3318,68506.0
2024-01-17 11:45:00,41.27,41.34,41.23,41.25,171550.0,39.3318,39.3985,39.2936,39.3127,171550.0
2024-01-17 11:50:00,41.24,41.25,41.19,41.19,60960.0,39.3032,39.3127,39.2555,39.2555,60960.0
2024-01-17 11:55:00,41.2,41.22,41.18,41.18,113553.0,39.2651,39.2841,39.246,39.246,113553.0
2024-01-17 12:00:00,41.19,41.2,41.1,41.12,96283.0,39.2555,39.2651,39.1698,39.1888,96283.0
2024-01-17 12:05:00,41.13,41.17,41.08,41.09,55376.0,39.1983,39.2365,39.1507,39.1602,55376.0
2024-01-17 12:10:00,41.09,41.17,41.08,41.14,51553.0,39.1602,39.2365,39.1507,39.2079,51553.0
2024-01-17 12:15:00,41.15,41.15,41.09,41.14,72268.0,39.2174,39.2174,39.1602,39.2079,72268.0
2024-01-17 12:20:00,41.14,41.22,41.13,41.15,189064.0,39.2079,39.2841,39.1983,39.2174,189064.0
2024-01-17 12:25:00,41.16,41.19,41.15,41.18,55189.0,39.2269,39.2555,39.2174,39.246,55189.0
2024-01-17 12:30:00,41.17,41.25,41.16,41.19,95998.0,39.2365,39.3127,39.2269,39.2555,95998.0
2024-01-17 12:35:00,41.19,41.23,41.17,41.18,62897.0,39.2555,39.2936,39.2365,39.246,62897.0
2024-01-17 12:40:00,41.18,41.23,41.17,41.21,65199.0,39.246,39.2936,39.2365,39.2746,65199.0
2024-01-17 12:45:00,41.21,41.25,41.2,41.21,60453.0,39.2746,39.3127,39.2651,39.2746,60453.0
2024-01-17 12:50:00,41.21,41.23,41.17,41.21,159073.0,39.2746,39.2936,39.2365,39.2746,159073.0
2024-01-17 12:55:00,41.2,41.22,41.14,41.15,99115.0,39.2651,39.2841,39.2079,39.2174,99115.0
2024-01-17 13:00:00,41.14,41.16,41.11,41.16,46228.0,39.2079,39.2269,39.1793,39.2269,46228.0
2024-01-17 13:05:00,41.16,41.17,41.12,41.13,48702.0,39.2269,39.2365,39.1888,39.1983,48702.0
2024-01-17 13:10:00,41.13,41.18,41.09,41.14,71850.0,39.1983,39.246,39.1602,39.2079,71850.0
2024-01-17 13:15:00,41.14,41.19,41.13,41.14,103382.0,39.2079,39.2555,39.1983,39.2079,103382.0
2024-01-17 13:20:00,41.15,41.16,41.1,41.12,75441.0,39.2174,39.2269,39.1698,39.1888,75441.0
2024-01-17 13:25:00,41.12,41.13,41.08,41.11,83493.0,39.1888,39.1983,39.1507,39.1793,83493.0
2024-01-17 13:30:00,41.11,41.13,41.1,41.11,63639.0,39.1793,39.1983,39.1698,39.1793,63639.0
2024-01-17 13:35:00,41.11,41.12,41.01,41.05,110395.0,39.1793,39.1888,39.084,39.1221,110395.0
2024-01-17 13:40:00,41.05,41.07,41.03,41.05,39767.0,39.1221,39.1412,39.103,39.1221,39767.0
2024-01-17 13:45:00,41.05,41.06,41.02,41.05,59431.0,39.1221,39.1316,39.0935,39.1221,59431.0
2024-01-17 13:50:00,41.05,41.07,41.01,41.05,66632.0,39.1221,39.1412,39.084,39.1221,66632.0
2024-01-17 13:55:00,41.05,41.09,41.04,41.07,45607.0,39.1221,39.1602,39.1126,39.1412,45607.0
2024-01-17 14:00:00,41.07,41.14,41.06,41.09,75585.0,39.1412,39.2079,39.1316,39.1602,75585.0
2024-01-17 14:05:00,41.09,41.11,41.05,41.09,68398.0,39.1602,39.1793,39.1221,39.1602,68398.0
2024-01-17 14:10:00,41.09,41.12,41.06,41.11,56291.0,39.1602,39.1888,39.1316,39.1793,56291.0
2024-01-17 14:15:00,41.12,41.2,41.1,41.19,160254.0,39.1888,39.2651,39.1698,39.2555,160254.0
2024-01-17 14:20:00,41.19,41.24,41.17,41.18,85574.0,39.2555,39.3032,39.2365,39.246,85574.0
2024-01-17 14:25:00,41.18,41.21,41.14,41.14,74164.0,39.246,39.2746,39.2079,39.2079,74164.0
2024-01-17 14:30:00,41.15,41.17,41.13,41.16,39793.0,39.2174,39.2365,39.1983,39.2269,39793.0
2024-01-17 14:35:00,41.16,41.19,41.11,41.16,68934.0,39.2269,39.2555,39.1793,39.2269,68934.0
2024-01-17 14:40:00,41.16,41.16,41.11,41.16,45673.0,39.2269,39.2269,39.1793,39.2269,45673.0
2024-01-17 14:45:00,41.16,41.18,41.09,41.1,112633.0,39.2269,39.246,39.1602,39.1698,112633.0
2024-01-17 14:50:00,41.1,41.11,41.05,41.09,119565.0,39.1698,39.1793,39.1221,39.1602,119565.0
2024-01-17 14:55:00,41.09,41.13,41.07,41.11,50069.0,39.1602,39.1983,39.1412,39.1793,50069.0
2024-01-17 15:00:00,41.11,41.11,41.03,41.05,144276.0,39.1793,39.1793,39.103,39.1221,144276.0
2024-01-17 15:05:00,41.05,41.08,41.03,41.05,87908.0,39.1221,39.1507,39.103,39.1221,87908.0
2024-01-17 15:10:00,41.05,41.1,41.05,41.08,74389.0,39.1221,39.1698,39.1221,39.1507,74389.0
2024-01-17 15:15:00,41.09,41.1,41.05,41.08,85576.0,39.1602,39.1698,39.1221,39.1507,85576.0
2024-01-17 15:20:00,41.09,41.09,41.02,41.04,108451.0,39.1602,39.1602,39.0935,39.1126,108451.0
2024-01-17 15:25:00,41.03,41.04,41.01,41.03,110549.0,39.103,39.1126,39.084,39.103,110549.0
2024-01-17 15:30:00,41.04,41.09,41.02,41.09,171789.0,39.1126,39.1602,39.0935,39.1602,171789.0
2024-01-17 15:35:00,41.09,41.16,41.08,41.13,182085.0,39.1602,39.2269,39.1507,39.1983,182085.0
2024-01-17 15:40:00,41.12,41.15,41.08,41.09,210418.0,39.1888,39.2174,39.1507,39.1602,210418.0
2024-01-17 15:45:00,41.09,41.12,41.06,41.07,174829.0,39.1602,39.1888,39.1316,39.1412,174829.0
2024-01-17 15:50:00,41.08,41.14,41.07,41.12,208427.0,39.1507,39.2079,39.1412,39.1888,208427.0
2024-01-17 15:55:00,41.12,41.14,41.06,41.08,396127.0,39.1888,39.2079,39.1316,39.1507,396127.0
2024-01-18 09:30:00,40.98,41.21,40.76,40.82,271870.0,39.0554,39.2746,38.8457,38.9029,271870.0
2024-01-18 09:35:00,40.81,40.88,40.69,40.83,163017.0,38.8934,38.9601,38.779,38.9124,163017.0
2024-01-18 09:40:00,40.82,40.83,40.56,40.57,173239.0,38.9029,38.9124,38.6551,38.6646,173239.0
2024-01-18 09:45:00,40.57,40.68,40.55,40.61,162702.0,38.6646,38.7695,38.6456,38.7028,162702.0
2024-01-18 09:50:00,40.62,40.71,40.57,40.68,110512.0,38.7123,38.7981,38.6646,38.7695,110512.0
2024-01-18 09:55:00,40.7,40.75,40.61,40.63,110874.0,38.7885,38.8362,38.7028,38.7218,110874.0
2024-01-18 10:00:00,40.63,40.85,40.6,40.83,274491.0,38.7218,38.9315,38.6932,38.9124,274491.0
2024-01-18 10:05:00,40.84,40.89,40.8,40.8,126016.0,38.922,38.9696,38.8838,38.8838,126016.0
2024-01-18 10:10:00,40.8,40.92,40.77,40.82,137835.0,38.8838,38.9982,38.8553,38.9029,137835.0
2024-01-18 10:15:00,40.83,40.86,40.76,40.79,90991.0,38.9124,38.941,38.8457,38.8743,90991.0
2024-01-18 10:20:00,40.8,40.83,40.74,40.75,68630.0,38.8838,38.9124,38.8267,38.8362,68630.0
2024-01-18 10:25:00,40.75,40.8,40.72,40.76,90562.0,38.8362,38.8838,38.8076,38.8457,90562.0
2024-01-18 10:30:00,40.75,40.8,40.71,40.73,84358.0,38.8362,38.8838,38.7981,38.8171,84358.0
2024-01-18 10:35:00,40.73,40.73,40.68,40.69,73649.0,38.8171,38.8171,38.7695,38.779,73649.0
2024-01-18 10:40:00,40.71,40.75,40.68,40.71,75185.0,38.7981,38.8362,38.7695,38.7981,75185.0
2024-01-18 10:45:00,40.7,40.72,40.6,40.66,165680.0,38.7885,38.8076,38.6932,38.7504,165680.0
2024-01-18 10:50:00,40.66,40.71,40.64,40.68,97633.0,38.7504,38.7981,38.7314,38.7695,97633.0
2024-01-18 10:55:00,40.69,40.74,40.63,40.65,61566.0,38.779,38.8267,38.7218,38.7409,61566.0
2024-01-18 11:00:00,40.65,40.71,40.53,40.55,186956.0,38.7409,38.7981,38.6265,38.6456,186956.0
2024-01-18 11:05:00,40.55,40.61,40.51,40.59,172246.0,38.6456,38.7028,38.6075,38.6837,172246.0
2024-01-18 11:10:00,40.58,40.72,40.58,40.68,203699.0,38.6742,38.8076,38.6742,38.7695,203699.0
2024-01-18 11:15:00,40.69,40.73,40.66,40.66,73400.0,38.779,38.8171,38.7504,38.7504,73400.0
2024-01-18 11:20:00,40.66,40.73,40.63,40.73,105575.0,38.7504,38.8171,38.7218,38.8171,105575.0
2024-01-18 11:25:00,40.73,40.83,40.71,40.8,171274.0,38.8171,38.9124,38.7981,38.8838,171274.0
2024-01-18 11:30:00,40.8,40.83,40.75,40.79,103474.0,38.8838,38.9124,38.8362,38.8743,103474.0
2024-01-18 11:35:00,40.79,40.82,40.75,40.76,80058.0,38.8743,38.9029,38.8362,38.8457,80058.0
2024-01-18 11:40:00,40.76,40.77,40.7,40.7,62303.0,38.8457,38.8553,38.7885,38.7885,62303.0
2024-01-18 11:45:00,40.71,40.75,40.7,40.75,51279.0,38.7981,38.8362,38.7885,38.8362,51279.0
2024-01-18 11:50:00,40.75,40.82,40.73,40.81,86040.0,38.8362,38.9029,38.8171,38.8934,86040.0
2024-01-18 11:55:00,40.82,40.83,40.79,40.83,84223.0,38.9029,38.9124,38.8743,38.9124,84223.0
2024-01-18 12:00:00,40.83,40.87,40.8,40.83,79857.0,38.9124,38.9506,38.8838,38.9124,79857.0
2024-01-18 12:05:00,40.83,40.85,40.74,40.78,99883.0,38.9124,38.9315,38.8267,38.8648,99883.0
2024-01-18 12:10:00,40.78,40.79,40.72,40.78,44576.0,38.8648,38.8743,38.8076,38.8648,44576.0
2024-01-18 12:15:00,40.77,40.8,40.73,40.74,41204.0,38.8553,38.8838,38.8171,38.8267,41204.0
2024-01-18 12:20:00,40.74,40.79,40.71,40.78,41202.0,38.8267,38.8743,38.7981,38.8648,41202.0
2024-01-18 12:25:00,40.77,40.82,40.77,40.79,60042.0,38.8553,38.9029,38.8553,38.8743,60042.0
2024-01-18 12:30:00,40.79,40.79,40.74,40.77,73564.0,38.8743,38.8743,38.8267,38.8553,73564.0
2024-01-18 12:35:00,40.78,40.8,40.72,40.8,63821.0,38.8648,38.8838,38.8076,38.8838,63821.0
2024-01-18 12:40:00,40.8,40.8,40.74,40.75,46611.0,38.8838,38.8838,38.8267,38.8362,46611.0
2024-01-18 12:45:00,40.75,40.78,40.73,40.77,47792.0,38.8362,38.8648,38.8171,38.8553,47792.0
2024-01-18 12:50:00,40.77,40.78,40.74,40.75,50747.0,38.8553,38.8648,38.8267,38.8362,50747.0
2024-01-18 12:55:00,40.75,40.79,40.74,40.77,64072.0,38.8362,38.8743,38.8267,38.8553,64072.0
2024-01-18 13:00:00,40.77,40.8,40.75,40.76,56452.0,38.8553,38.8838,38.8362,38.8457,56452.0
2024-01-18 13:05:00,40.76,40.76,40.63,40.69,139068.0,38.8457,38.8457,38.7218,38.779,139068.0
2024-01-18 13:10:00,40.69,40.7,40.64,40.65,53963.0,38.779,38.7885,38.7314,38.7409,53963.0
2024-01-18 13:15:00,40.64,40.67,40.61,40.67,74607.0,38.7314,38.7599,38.7028,38.7599,74607.0
2024-01-18 13:20:00,40.67,40.74,40.66,40.71,91107.0,38.7599,38.8267,38.7504,38.7981,91107.0
2024-01-18 13:25:00,40.71,40.75,40.68,40.72,61130.0,38.7981,38.8362,38.7695,38.8076,61130.0
2024-01-18 13:30:00,40.71,40.76,40.71,40.76,52611.0,38.7981,38.8457,38.7981,38.8457,52611.0
2024-01-18 13:35:00,40.76,40.76,40.7,40.74,42779.0,38.8457,38.8457,38.7885,38.8267,42779.0
2024-01-18 13:40:00,40.75,40.78,40.72,40.77,55023.0,38.8362,38.8648,38.8076,38.8553,55023.0
2024-01-18 13:45:00,40.76,40.76,40.69,40.7,51215.0,38.8457,38.8457,38.779,38.7885,51215.0
2024-01-18 13:50:00,40.71,40.79,40.7,40.79,83735.0,38.7981,38.8743,38.7885,38.8743,83735.0
2024-01-18 13:55:00,40.79,40.84,40.78,40.8,56905.0,38.8743,38.922,38.8648,38.8838,56905.0
2024-01-18 14:00:00,40.81,40.86,40.81,40.84,39438.0,38.8934,38.941,38.8934,38.922,39438.0
2024-01-18 14:05:00,40.84,40.88,40.83,40.87,31743.0,38.922,38.9601,38.9124,38.9506,31743.0
2024-01-18 14:10:00,40.88,40.89,40.84,40.87,81647.0,38.9601,38.9696,38.922,38.9506,81647.0
2024-01-18 14:15:00,40.87,40.88,40.83,40.85,69711.0,38.9506,38.9601,38.9124,38.9315,69711.0
2024-01-18 14:20:00,40.85,40.9,40.82,40.9,77281.0,38.9315,38.9791,38.9029,38.9791,77281.0
2024-01-18 14:25:00,40.9,40.94,40.87,40.93,72390.0,38.9791,39.0173,38.9506,39.0077,72390.0
2024-01-18 14:30:00,40.93,40.97,40.93,40.97,53067.0,39.0077,39.0459,39.0077,39.0459,53067.0
2024-01-18 14:35:00,40.97,40.99,40.93,40.96,46868.0,39.0459,39.0649,39.0077,39.0363,46868.0
2024-01-18 14:40:00,40.96,40.97,40.91,40.93,61563.0,39.0363,39.0459,38.9887,39.0077,61563.0
2024-01-18 14:45:00,40.92,40.93,40.83,40.84,81717.0,38.9982,39.0077,38.9124,38.922,81717.0
2024-01-18 14:50:00,40.84,40.92,40.84,40.91,37465.0,38.922,38.9982,38.922,38.9887,37465.0
2024-01-18 14:55:00,40.91,40.93,40.87,40.93,24967.0,38.9887,39.0077,38.9506,39.0077,24967.0
2024-01-18 15:00:00,40.93,40.94,40.87,40.91,67061.0,39.0077,39.0173,38.9506,38.9887,67061.0
2024-01-18 15:05:00,40.91,40.95,40.87,40.95,61434.0,38.9887,39.0268,38.9506,39.0268,61434.0
2024-01-18 15:10:00,40.95,40.97,40.93,40.95,63024.0,39.0268,39.0459,39.0077,39.0268,63024.0
2024-01-18 15:15:00,40.94,41.0,40.94,40.97,96020.0,39.0173,39.0744,39.0173,39.0459,96020.0
2024-01-18 15:20:00,40.98,41.02,40.97,41.01,64415.0,39.0554,39.0935,39.0459,39.084,64415.0
2024-01-18 15:25:00,41.02,41.05,41.0,41.05,72535.0,39.0935,39.1221,39.0744,39.1221,72535.0
2024-01-18 15:30:00,41.05,41.06,40.97,40.98,149653.0,39.1221,39.1316,39.0459,39.0554,149653.0
2024-01-18 15:35:00,40.97,41.02,40.96,41.0,91664.0,39.0459,39.0935,39.0363,39.0744,91664.0
2024-01-18 15:40:00,41.0,41.08,40.99,41.08,85185.0,39.0744,39.1507,39.0649,39.1507,85185.0
2024-01-18 15:45:00,41.07,41.09,41.02,41.09,167426.0,39.1412,39.1602,39.0935,39.1602,167426.0
2024-01-18 15:50:00,41.08,41.19,41.06,41.14,288006.0,39.1507,39.2555,39.1316,39.2079,288006.0
2024-01-18 15:55:00,41.14,41.15,41.07,41.08,516074.0,39.2079,39.2174,39.1412,39.1507,516074.0
2024-01-19 09:30:00,41.05,41.11,40.8,40.92,375363.0,39.1221,39.1793,38.8838,38.9982,375363.0
2024-01-19 09:35:00,40.93,40.94,40.76,40.85,83595.0,39.0077,39.0173,38.8457,38.9315,83595.0
2024-01-19 09:40:00,40.84,40.92,40.81,40.88,93505.0,38.922,38.9982,38.8934,38.9601,93505.0
2024-01-19 09:45:00,40.87,41.04,40.83,41.04,55626.0,38.9506,39.1126,38.9124,39.1126,55626.0
2024-01-19 09:50:00,41.04,41.05,40.93,41.0,57438.0,39.1126,39.1221,39.0077,39.0744,57438.0
2024-01-19 09:55:00,40.99,41.03,40.95,40.97,56269.0,39.0649,39.103,39.0268,39.0459,56269.0
2024-01-19 10:00:00,40.99,41.07,40.92,40.96,83794.0,39.0649,39.1412,38.9982,39.0363,83794.0
2024-01-19 10:05:00,40.96,40.97,40.86,40.95,67066.0,39.0363,39.0459,38.941,39.0268,67066.0
2024-01-19 10:10:00,40.95,41.01,40.91,41.01,54193.0,39.0268,39.084,38.9887,39.084,54193.0
2024-01-19 10:15:00,41.01,41.02,40.94,40.98,86482.0,39.084,39.0935,39.0173,39.0554,86482.0
2024-01-19 10:20:00,40.99,41.02,40.94,40.99,65635.0,39.0649,39.0935,39.0173,39.0649,65635.0
2024-01-19 10:25:00,40.98,40.98,40.85,40.86,89034.0,39.0554,39.0554,38.9315,38.941,89034.0
2024-01-19 10:30:00,40.85,40.88,40.79,40.83,118537.0,38.9315,38.9601,38.8743,38.9124,118537.0
2024-01-19 10:35:00,40.83,40.88,40.81,40.84,31862.0,38.9124,38.9601,38.8934,38.922,31862.0
2024-01-19 10:40:00,40.84,40.86,40.82,40.83,58045.0,38.922,38.941,38.9029,38.9124,58045.0
2024-01-19 10:45:00,40.84,40.87,40.8,40.82,32744.0,38.922,38.9506,38.8838,38.9029,32744.0
2024-01-19 10:50:00,40.83,40.86,40.8,40.85,37567.0,38.9124,38.941,38.8838,38.9315,37567.0
2024-01-19 10:55:00,40.86,40.88,40.82,40.88,50928.0,38.941,38.9601,38.9029,38.9601,50928.0
2024-01-19 11:00:00,40.88,40.93,40.85,40.92,54646.0,38.9601,39.0077,38.9315,38.9982,54646.0
2024-01-19 11:05:00,40.91,40.92,40.86,40.91,42131.0,38.9887,38.9982,38.941,38.9887,42131.0
2024-01-19 11:10:00,40.9,40.94,40.87,40.89,77274.0,38.9791,39.0173,38.9506,38.9696,77274.0
2024-01-19 11:15:00,40.89,40.89,40.82,40.83,35456.0,38.9696,38.9696,38.9029,38.9124,35456.0
2024-01-19 11:20:00,40.83,40.83,40.75,40.76,77371.0,38.9124,38.9124,38.8362,38.8457,77371.0
2024-01-19 11:25:00,40.76,40.82,40.74,40.81,74553.0,38.8457,38.9029,38.8267,38.8934,74553.0
2024-01-19 11:30:00,40.8,40.81,40.77,40.8,42622.0,38.8838,38.8934,38.8553,38.8838,42622.0
2024-01-19 11:35:00,40.79,40.8,40.73,40.74,132422.0,38.8743,38.8838,38.8171,38.8267,132422.0
2024-01-19 11:40:00,40.73,40.75,40.71,40.72,32901.0,38.8171,38.8362,38.7981,38.8076,32901.0
2024-01-19 11:45:00,40.73,40.74,40.69,40.69,85988.0,38.8171,38.8267,38.779,38.779,85988.0
2024-01-19 11:50:00,40.69,40.75,40.69,40.71,49312.0,38.779,38.8362,38.779,38.7981,49312.0
2024-01-19 11:55:00,40.71,40.74,40.69,40.73,34567.0,38.7981,38.8267,38.779,38.8171,34567.0
2024-01-19 12:00:00,40.74,40.75,40.69,40.71,51437.0,38.8267,38.8362,38.779,38.7981,51437.0
2024-01-19 12:05:00,40.71,40.73,40.68,40.71,58118.0,38.7981,38.8171,38.7695,38.7981,58118.0
2024-01-19 12:10:00,40.71,40.71,40.65,40.66,93792.0,38.7981,38.7981,38.7409,38.7504,93792.0
2024-01-19 12:15:00,40.67,40.69,40.66,40.68,32735.0,38.7599,38.779,38.7504,38.7695,32735.0
2024-01-19 12:20:00,40.68,40.72,40.67,40.7,34173.0,38.7695,38.8076,38.7599,38.7885,34173.0
2024-01-19 12:25:00,40.71,40.77,40.69,40.76,45390.0,38.7981,38.8553,38.779,38.8457,45390.0
2024-01-19 12:30:00,40.77,40.81,40.72,40.76,74434.0,38.8553,38.8934,38.8076,38.8457,74434.0
2024-01-19 12:35:00,40.76,40.76,40.69,40.7,41625.0,38.8457,38.8457,38.779,38.7885,41625.0
2024-01-19 12:40:00,40.7,40.7,40.62,40.65,64537.0,38.7885,38.7885,38.7123,38.7409,64537.0
2024-01-19 12:45:00,40.65,40.67,40.63,40.66,47666.0,38.7409,38.7599,38.7218,38.7504,47666.0
2024-01-19 12:50:00,40.66,40.68,40.63,40.66,41537.0,38.7504,38.7695,38.7218,38.7504,41537.0
2024-01-19 12:55:00,40.66,40.68,40.64,40.67,65864.0,38.7504,38.7695,38.7314,38.7599,65864.0
2024-01-19 13:00:00,40.66,40.69,40.62,40.63,75928.0,38.7504,38.779,38.7123,38.7218,75928.0
2024-01-19 13:05:00,40.63,40.69,40.62,40.66,53269.0,38.7218,38.779,38.7123,38.7504,53269.0
2024-01-19 13:10:00,40.66,40.7,40.64,40.68,51359.0,38.7504,38.7885,38.7314,38.7695,51359.0
2024-01-19 13:15:00,40.69,40.73,40.66,40.68,39103.0,38.779,38.8171,38.7504,38.7695,39103.0
2024-01-19 13:20:00,40.68,40.75,40.67,40.72,71438.0,38.7695,38.8362,38.7599,38.8076,71438.0
2024-01-19 13:25:00,40.71,40.72,40.65,40.71,116274.0,38.7981,38.8076,38.7409,38.7981,116274.0
2024-01-19 13:30:00,40.71,40.73,40.68,40.7,50211.0,38.7981,38.8171,38.7695,38.7885,50211.0
2024-01-19 13:35:00,40.7,40.71,40.65,40.66,42141.0,38.7885,38.7981,38.7409,38.7504,42141.0
2024-01-19 13:40:00,40.67,40.7,40.65,40.69,56378.0,38.7599,38.7885,38.7409,38.779,56378.0
2024-01-19 13:45:00,40.69,40.71,40.67,40.71,31388.0,38.779,38.7981,38.7599,38.7981,31388.0
2024-01-19 13:50:00,40.71,40.73,40.69,40.7,36032.0,38.7981,38.8171,38.779,38.7885,36032.0
2024-01-19 13:55:00,40.69,40.71,40.66,40.71,48876.0,38.779,38.7981,38.7504,38.7981,48876.0
2024-01-19 14:00:00,40.71,40.74,40.7,40.73,54445.0,38.7981,38.8267,38.7885,38.8171,54445.0
2024-01-19 14:05:00,40.73,40.75,40.7,40.73,54255.0,38.8171,38.8362,38.7885,38.8171,54255.0
2024-01-19 14:10:00,40.73,40.79,40.73,40.79,45691.0,38.8171,38.8743,38.8171,38.8743,45691.0
2024-01-19 14:15:00,40.78,40.82,40.75,40.81,77285.0,38.8648,38.9029,38.8362,38.8934,77285.0
2024-01-19 14:20:00,40.8,40.81,40.76,40.79,32830.0,38.8838,38.8934,38.8457,38.8743,32830.0
2024-01-19 14:25:00,40.79,40.84,40.77,40.8,93315.0,38.8743,38.922,38.8553,38.8838,93315.0
2024-01-19 14:30:00,40.8,40.82,40.75,40.76,56511.0,38.8838,38.9029,38.8362,38.8457,56511.0
2024-01-19 14:35:00,40.77,40.78,40.72,40.77,94697.0,38.8553,38.8648,38.8076,38.8553,94697.0
2024-01-19 14:40:00,40.77,40.79,40.74,40.78,65098.0,38.8553,38.8743,38.8267,38.8648,65098.0
2024-01-19 14:45:00,40.78,40.81,40.76,40.8,76292.0,38.8648,38.8934,38.8457,38.8838,76292.0
2024-01-19 14:50:00,40.8,40.81,40.76,40.79,49237.0,38.8838,38.8934,38.8457,38.8743,49237.0
2024-01-19 14:55:00,40.79,40.9,40.79,40.87,186636.0,38.8743,38.9791,38.8743,38.9506,186636.0
2024-01-19 15:00:00,40.86,40.88,40.83,40.83,95423.0,38.941,38.9601,38.9124,38.9124,95423.0
2024-01-19 15:05:00,40.84,40.86,40.82,40.84,50823.0,38.922,38.941,38.9029,38.922,50823.0
2024-01-19 15:10:00,40.84,40.88,40.83,40.84,56664.0,38.922,38.9601,38.9124,38.922,56664.0
2024-01-19 15:15:00,40.84,40.88,40.84,40.88,149895.0,38.922,38.9601,38.922,38.9601,149895.0
2024-01-19 15:20:00,40.88,40.92,40.86,40.88,80756.0,38.9601,38.9982,38.941,38.9601,80756.0
2024-01-19 15:25:00,40.88,40.91,40.85,40.89,62635.0,38.9601,38.9887,38.9315,38.9696,62635.0
2024-01-19 15:30:00,40.89,40.9,40.85,40.89,128810.0,38.9696,38.9791,38.9315,38.9696,128810.0
2024-01-19 15:35:00,40.9,40.95,40.89,40.94,131456.0,38.9791,39.0268,38.9696,39.0173,131456.0
2024-01-19 15:40:00,40.94,40.94,40.88,40.88,124026.0,39.0173,39.0173,38.9601,38.9601,124026.0
2024-01-19 15:45:00,40.88,40.91,40.86,40.91,157611.0,38.9601,38.9887,38.941,38.9887,157611.0
2024-01-19 15:50:00,40.9,40.91,40.84,40.89,289702.0,38.9791,38.9887,38.922,38.9696,289702.0
2024-01-19 15:55:00,40.89,40.98,40.89,40.97,574479.0,38.9696,39.0554,38.9696,39.0459,574479.0
2024-01-22 09:30:00,40.8,40.8,40.56,40.74,271503.0,38.8838,38.8838,38.6551,38.8267,271503.0
2024-01-22 09:35:00,40.72,40.81,40.69,40.75,202843.0,38.8076,38.8934,38.779,38.8362,202843.0
2024-01-22 09:40:00,40.76,40.96,40.75,40.91,148015.0,38.8457,39.0363,38.8362,38.9887,148015.0
2024-01-22 09:45:00,40.92,41.01,40.91,40.93,109525.0,38.9982,39.084,38.9887,39.0077,109525.0
2024-01-22 09:50:00,40.94,41.08,40.93,41.07,103592.0,39.0173,39.1507,39.0077,39.1412,103592.0
2024-01-22 09:55:00,41.07,41.12,41.04,41.08,185767.0,39.1412,39.1888,39.1126,39.1507,185767.0
2024-01-22 10:00:00,41.07,41.18,41.07,41.13,124414.0,39.1412,39.246,39.1412,39.1983,124414.0
2024-01-22 10:05:00,41.13,41.18,41.08,41.13,80272.0,39.1983,39.246,39.1507,39.1983,80272.0
2024-01-22 10:10:00,41.12,41.21,41.09,41.21,124359.0,39.1888,39.2746,39.1602,39.2746,124359.0
2024-01-22 10:15:00,41.21,41.27,41.2,41.25,126193.0,39.2746,39.3318,39.2651,39.3127,126193.0
2024-01-22 10:20:00,41.25,41.34,41.25,41.32,69970.0,39.3127,39.3985,39.3127,39.3794,69970.0
2024-01-22 10:25:00,41.31,41.36,41.28,41.33,58562.0,39.3699,39.4175,39.3413,39.389,58562.0
2024-01-22 10:30:00,41.33,41.36,41.3,41.36,76054.0,39.389,39.4175,39.3604,39.4175,76054.0
2024-01-22 10:35:00,41.35,41.36,41.23,41.24,85754.0,39.408,39.4175,39.2936,39.3032,85754.0
2024-01-22 10:40:00,41.25,41.3,41.22,41.3,44169.0,39.3127,39.3604,39.2841,39.3604,44169.0
2024-01-22 10:45:00,41.3,41.33,41.26,41.27,50422.0,39.3604,39.389,39.3222,39.3318,50422.0
2024-01-22 10:50:00,41.26,41.32,41.25,41.27,89378.0,39.3222,39.3794,39.3127,39.3318,89378.0
2024-01-22 10:55:00,41.27,41.36,41.26,41.34,67840.0,39.3318,39.4175,39.3222,39.3985,67840.0
2024-01-22 11:00:00,41.34,41.35,41.25,41.26,62412.0,39.3985,39.408,39.3127,39.3222,62412.0
2024-01-22 11:05:00,41.27,41.28,41.21,41.22,52859.0,39.3318,39.3413,39.2746,39.2841,52859.0
2024-01-22 11:10:00,41.23,41.28,41.15,41.28,139675.0,39.2936,39.3413,39.2174,39.3413,139675.0
2024-01-22 11:15:00,41.27,41.33,41.25,41.3,59255.0,39.3318,39.389,39.3127,39.3604,59255.0
2024-01-22 11:20:00,41.3,41.35,41.3,41.34,55114.0,39.3604,39.408,39.3604,39.3985,55114.0
2024-01-22 11:25:00,41.35,41.39,41.35,41.39,65692.0,39.408,39.4461,39.408,39.4461,65692.0
2024-01-22 11:30:00,41.39,41.41,41.36,41.38,70881.0,39.4461,39.4652,39.4175,39.4366,70881.0
2024-01-22 11:35:00,41.37,41.43,41.36,41.41,59770.0,39.4271,39.4843,39.4175,39.4652,59770.0
2024-01-22 11:40:00,41.41,41.46,41.37,41.38,53638.0,39.4652,39.5128,39.4271,39.4366,53638.0
2024-01-22 11:45:00,41.39,41.39,41.36,41.36,65327.0,39.4461,39.4461,39.4175,39.4175,65327.0
2024-01-22 11:50:00,41.36,41.36,41.31,41.35,66765.0,39.4175,39.4175,39.3699,39.408,66765.0
2024-01-22 11:55:00,41.34,41.38,41.31,41.37,44427.0,39.3985,39.4366,39.3699,39.4271,44427.0
2024-01-22 12:00:00,41.38,41.4,41.35,41.39,36324.0,39.4366,39.4557,39.408,39.4461,36324.0
2024-01-22 12:05:00,41.39,41.39,41.32,41.36,44190.0,39.4461,39.4461,39.3794,39.4175,44190.0
2024-01-22 12:10:00,41.35,41.37,41.3,41.33,43182.0,39.408,39.4271,39.3604,39.389,43182.0
2024-01-22 12:15:00,41.32,41.33,41.28,41.3,59051.0,39.3794,39.389,39.3413,39.3604,59051.0
2024-01-22 12:20:00,41.29,41.33,41.27,41.32,37193.0,39.3508,39.389,39.3318,39.3794,37193.0
2024-01-22 12:25:00,41.32,41.32,41.26,41.27,37142.0,39.3794,39.3794,39.3222,39.3318,37142.0
2024-01-22 12:30:00,41.27,41.3,41.25,41.28,29807.0,39.3318,39.3604,39.3127,39.3413,29807.0
2024-01-22 12:35:00,41.27,41.35,41.26,41.34,60719.0,39.3318,39.408,39.3222,39.3985,60719.0
2024-01-22 12:40:00,41.35,41.36,41.3,41.32,49890.0,39.408,39.4175,39.3604,39.3794,49890.0
2024-01-22 12:45:00,41.32,41.33,41.29,41.3,53340.0,39.3794,39.389,39.3508,39.3604,53340.0
2024-01-22 12:50:00,41.3,41.33,41.29,41.32,59831.0,39.3604,39.389,39.3508,39.3794,59831.0
2024-01-22 12:55:00,41.32,41.42,41.31,41.42,51306.0,39.3794,39.4747,39.3699,39.4747,51306.0
2024-01-22 13:00:00,41.42,41.48,41.41,41.47,76298.0,39.4747,39.5319,39.4652,39.5224,76298.0
2024-01-22 13:05:00,41.47,41.56,41.45,41.54,191272.0,39.5224,39.6081,39.5033,39.5891,191272.0
2024-01-22 13:10:00,41.54,41.62,41.53,41.6,91376.0,39.5891,39.6653,39.5796,39.6463,91376.0
2024-01-22 13:15:00,41.6,41.62,41.56,41.59,60003.0,39.6463,39.6653,39.6081,39.6367,60003.0
2024-01-22 13:20:00,41.59,41.6,41.52,41.52,46235.0,39.6367,39.6463,39.57,39.57,46235.0
2024-01-22 13:25:00,41.52,41.52,41.46,41.46,122852.0,39.57,39.57,39.5128,39.5128,122852.0
2024-01-22 13:30:00,41.46,41.48,41.44,41.48,113407.0,39.5128,39.5319,39.4938,39.5319,113407.0
2024-01-22 13:35:00,41.48,41.52,41.47,41.49,105100.0,39.5319,39.57,39.5224,39.5414,105100.0
2024-01-22 13:40:00,41.49,41.55,41.48,41.54,53651.0,39.5414,39.5986,39.5319,39.5891,53651.0
2024-01-22 13:45:00,41.54,41.56,41.51,41.52,41029.0,39.5891,39.6081,39.5605,39.57,41029.0
2024-01-22 13:50:00,41.51,41.54,41.5,41.54,47909.0,39.5605,39.5891,39.551,39.5891,47909.0
2024-01-22 13:55:00,41.54,41.56,41.46,41.48,90629.0,39.5891,39.6081,39.5128,39.5319,90629.0
2024-01-22 14:00:00,41.47,41.5,41.45,41.47,56198.0,39.5224,39.551,39.5033,39.5224,56198.0
2024-01-22 14:05:00,41.46,41.49,41.43,41.45,48748.0,39.5128,39.5414,39.4843,39.5033,48748.0
2024-01-22 14:10:00,41.45,41.46,41.36,41.38,129589.0,39.5033,39.5128,39.4175,39.4366,129589.0
2024-01-22 14:15:00,41.38,41.38,41.32,41.33,77531.0,39.4366,39.4366,39.3794,39.389,77531.0
2024-01-22 14:20:00,41.33,41.36,41.31,41.35,49857.0,39.389,39.4175,39.3699,39.408,49857.0
2024-01-22 14:25:00,41.34,41.36,41.32,41.34,36526.0,39.3985,39.4175,39.3794,39.3985,36526.0
2024-01-22 14:30:00,41.34,41.34,41.27,41.27,71491.0,39.3985,39.3985,39.3318,39.3318,71491.0
2024-01-22 14:35:00,41.27,41.28,41.24,41.28,55283.0,39.3318,39.3413,39.3032,39.3413,55283.0
2024-01-22 14:40:00,41.27,41.28,41.22,41.23,48155.0,39.3318,39.3413,39.2841,39.2936,48155.0
2024-01-22 14:45:00,41.22,41.26,41.2,41.26,59760.0,39.2841,39.3222,39.2651,39.3222,59760.0
2024-01-22 14:50:00,41.26,41.27,41.2,41.2,62672.0,39.3222,39.3318,39.2651,39.2651,62672.0
2024-01-22 14:55:00,41.2,41.22,41.17,41.18,81391.0,39.2651,39.2841,39.2365,39.246,81391.0
2024-01-22 15:00:00,41.18,41.18,41.13,41.15,84036.0,39.246,39.246,39.1983,39.2174,84036.0
2024-01-22 15:05:00,41.14,41.17,41.1,41.16,89436.0,39.2079,39.2365,39.1698,39.2269,89436.0
2024-01-22 15:10:00,41.16,41.22,41.15,41.19,60030.0,39.2269,39.2841,39.2174,39.2555,60030.0
2024-01-22 15:15:00,41.18,41.25,41.17,41.23,71992.0,39.246,39.3127,39.2365,39.2936,71992.0
2024-01-22 15:20:00,41.23,41.24,41.18,41.19,46516.0,39.2936,39.3032,39.246,39.2555,46516.0
2024-01-22 15:25:00,41.19,41.25,41.18,41.25,123093.0,39.2555,39.3127,39.246,39.3127,123093.0
2024-01-22 15:30:00,41.25,41.26,41.2,41.23,91023.0,39.3127,39.3222,39.2651,39.2936,91023.0
2024-01-22 15:35:00,41.23,41.25,41.18,41.2,90899.0,39.2936,39.3127,39.246,39.2651,90899.0
2024-01-22 15:40:00,41.2,41.26,41.18,41.24,98923.0,39.2651,39.3222,39.246,39.3032,98923.0
2024-01-22 15:45:00,41.23,41.24,41.17,41.19,122587.0,39.2936,39.3032,39.2365,39.2555,122587.0
2024-01-22 15:50:00,41.18,41.24,41.17,41.18,271444.0,39.246,39.3032,39.2365,39.246,271444.0
2024-01-22 15:55:00,41.18,41.22,41.15,41.19,555429.0,39.246,39.2841,39.2174,39.2555,555429.0
2024-01-23 09:30:00,41.22,41.61,41.13,41.61,202002.0,39.2841,39.6558,39.1983,39.6558,202002.0
2024-01-23 09:35:00,41.61,41.63,41.47,41.53,56483.0,39.6558,39.6749,39.5224,39.5796,56483.0
2024-01-23 09:40:00,41.53,41.59,41.49,41.55,65138.0,39.5796,39.6367,39.5414,39.5986,65138.0
2024-01-23 09:45:00,41.55,41.67,41.54,41.55,94995.0,39.5986,39.713,39.5891,39.5986,94995.0
2024-01-23 09:50:00,41.54,41.61,41.48,41.48,77098.0,39.5891,39.6558,39.5319,39.5319,77098.0
2024-01-23 09:55:00,41.48,41.61,41.47,41.55,106837.0,39.5319,39.6558,39.5224,39.5986,106837.0
2024-01-23 10:00:00,41.55,41.62,41.5,41.62,75920.0,39.5986,39.6653,39.551,39.6653,75920.0
2024-01-23 10:05:00,41.62,41.76,41.62,41.75,137322.0,39.6653,39.7988,39.6653,39.7892,137322.0
2024-01-23 10:10:00,41.75,41.84,41.74,41.78,97760.0,39.7892,39.875,39.7797,39.8178,97760.0
2024-01-23 10:15:00,41.78,41.81,41.7,41.73,64396.0,39.8178,39.8464,39.7416,39.7702,64396.0
2024-01-23 10:20:00,41.73,41.77,41.67,41.7,61600.0,39.7702,39.8083,39.713,39.7416,61600.0
2024-01-23 10:25:00,41.71,41.76,41.62,41.64,57392.0,39.7511,39.7988,39.6653,39.6844,57392.0
2024-01-23 10:30:00,41.64,41.64,41.52,41.52,71980.0,39.6844,39.6844,39.57,39.57,71980.0
2024-01-23 10:35:00,41.51,41.52,41.44,41.45,88046.0,39.5605,39.57,39.4938,39.5033,88046.0
2024-01-23 10:40:00,41.44,41.46,41.33,41.36,63862.0,39.4938,39.5128,39.389,39.4175,63862.0
2024-01-23 10:45:00,41.35,41.36,41.27,41.29,57671.0,39.408,39.4175,39.3318,39.3508,57671.0
2024-01-23 10:50:00,41.28,41.29,41.14,41.16,70304.0,39.3413,39.3508,39.2079,39.2269,70304.0
2024-01-23 10:55:00,41.18,41.25,41.17,41.24,47645.0,39.246,39.3127,39.2365,39.3032,47645.0
2024-01-23 11:00:00,41.24,41.26,41.22,41.26,32397.0,39.3032,39.3222,39.2841,39.3222,32397.0
2024-01-23 11:05:00,41.25,41.27,41.23,41.26,60440.0,39.3127,39.3318,39.2936,39.3222,60440.0
2024-01-23 11:10:00,41.27,41.37,41.27,41.33,32060.0,39.3318,39.4271,39.3318,39.389,32060.0
2024-01-23 11:15:00,41.33,41.4,41.33,41.36,61595.0,39.389,39.4557,39.389,39.4175,61595.0
2024-01-23 11:20:00,41.35,41.36,41.31,41.34,46865.0,39.408,39.4175,39.3699,39.3985,46865.0
2024-01-23 11:25:00,41.34,41.37,41.28,41.31,43137.0,39.3985,39.4271,39.3413,39.3699,43137.0
2024-01-23 11:30:00,41.3,41.32,41.23,41.23,61578.0,39.3604,39.3794,39.2936,39.2936,61578.0
2024-01-23 11:35:00,41.23,41.28,41.23,41.24,63817.0,39.2936,39.3413,39.2936,39.3032,63817.0
2024-01-23 11:40:00,41.23,41.29,41.2,41.29,101552.0,39.2936,39.3508,39.2651,39.3508,101552.0
2024-01-23 11:45:00,41.29,41.32,41.21,41.24,69018.0,39.3508,39.3794,39.2746,39.3032,69018.0
2024-01-23 11:50:00,41.23,41.29,41.23,41.27,21486.0,39.2936,39.3508,39.2936,39.3318,21486.0
2024-01-23 11:55:00,41.27,41.3,41.24,41.27,24464.0,39.3318,39.3604,39.3032,39.3318,24464.0
2024-01-23 12:00:00,41.27,41.35,41.27,41.33,37628.0,39.3318,39.408,39.3318,39.389,37628.0
2024-01-23 12:05:00,41.32,41.33,41.24,41.25,34808.0,39.3794,39.389,39.3032,39.3127,34808.0
2024-01-23 12:10:00,41.26,41.27,41.2,41.21,63599.0,39.3222,39.3318,39.2651,39.2746,63599.0
2024-01-23 12:15:00,41.21,41.21,41.15,41.18,42021.0,39.2746,39.2746,39.2174,39.246,42021.0
2024-01-23 12:20:00,41.18,41.19,41.12,41.13,20486.0,39.246,39.2555,39.1888,39.1983,20486.0
2024-01-23 12:25:00,41.13,41.17,41.11,41.13,40573.0,39.1983,39.2365,39.1793,39.1983,40573.0
2024-01-23 12:30:00,41.13,41.17,41.12,41.16,15745.0,39.1983,39.2365,39.1888,39.2269,15745.0
2024-01-23 12:35:00,41.16,41.17,41.11,41.13,24288.0,39.2269,39.2365,39.1793,39.1983,24288.0
2024-01-23 12:40:00,41.14,41.19,41.13,41.15,44706.0,39.2079,39.2555,39.1983,39.2174,44706.0
2024-01-23 12:45:00,41.15,41.17,41.12,41.13,27637.0,39.2174,39.2365,39.1888,39.1983,27637.0
2024-01-23 12:50:00,41.14,41.17,41.12,41.16,27803.0,39.2079,39.2365,39.1888,39.2269,27803.0
2024-01-23 12:55:00,41.15,41.18,41.15,41.18,48868.0,39.2174,39.246,39.2174,39.246,48868.0
2024-01-23 13:00:00,41.18,41.18,41.12,41.13,24380.0,39.246,39.246,39.1888,39.1983,24380.0
2024-01-23 13:05:00,41.13,41.14,41.09,41.14,23433.0,39.1983,39.2079,39.1602,39.2079,23433.0
2024-01-23 13:10:00,41.14,41.14,41.11,41.11,46100.0,39.2079,39.2079,39.1793,39.1793,46100.0
2024-01-23 13:15:00,41.12,41.14,41.1,41.12,73028.0,39.1888,39.2079,39.1698,39.1888,73028.0
2024-01-23 13:20:00,41.11,41.11,41.06,41.09,30895.0,39.1793,39.1793,39.1316,39.1602,30895.0
2024-01-23 13:25:00,41.1,41.18,41.09,41.16,39456.0,39.1698,39.246,39.1602,39.2269,39456.0
2024-01-23 13:30:00,41.16,41.17,41.12,41.12,23254.0,39.2269,39.2365,39.1888,39.1888,23254.0
2024-01-23 13:35:00,41.12,41.14,41.11,41.13,15859.0,39.1888,39.2079,39.1793,39.1983,15859.0
2024-01-23 13:40:00,41.13,41.15,41.1,41.13,29038.0,39.1983,39.2174,39.1698,39.1983,29038.0
2024-01-23 13:45:00,41.13,41.14,41.11,41.12,22244.0,39.1983,39.2079,39.1793,39.1888,22244.0
2024-01-23 13:50:00,41.12,41.16,41.11,41.16,25291.0,39.1888,39.2269,39.1793,39.2269,25291.0
2024-01-23 13:55:00,41.16,41.16,41.09,41.13,59781.0,39.2269,39.2269,39.1602,39.1983,59781.0
2024-01-23 14:00:00,41.13,41.14,41.12,41.13,21510.0,39.1983,39.2079,39.1888,39.1983,21510.0
2024-01-23 14:05:00,41.14,41.15,41.12,41.15,19918.0,39.2079,39.2174,39.1888,39.2174,19918.0
2024-01-23 14:10:00,41.15,41.17,41.14,41.17,23842.0,39.2174,39.2365,39.2079,39.2365,23842.0
2024-01-23 14:15:00,41.17,41.17,41.14,41.16,30143.0,39.2365,39.2365,39.2079,39.2269,30143.0
2024-01-23 14:20:00,41.16,41.18,41.13,41.14,27506.0,39.2269,39.246,39.1983,39.2079,27506.0
2024-01-23 14:25:00,41.14,41.15,41.12,41.13,28682.0,39.2079,39.2174,39.1888,39.1983,28682.0
2024-01-23 14:30:00,41.14,41.14,41.09,41.1,36482.0,39.2079,39.2079,39.1602,39.1698,36482.0
2024-01-23 14:35:00,41.11,41.14,41.1,41.13,30126.0,39.1793,39.2079,39.1698,39.1983,30126.0
2024-01-23 14:40:00,41.13,41.16,41.12,41.14,30734.0,39.1983,39.2269,39.1888,39.2079,30734.0
2024-01-23 14:45:00,41.15,41.2,41.14,41.16,53700.0,39.2174,39.2651,39.2079,39.2269,53700.0
2024-01-23 14:50:00,41.16,41.16,41.13,41.16,34358.0,39.2269,39.2269,39.1983,39.2269,34358.0
2024-01-23 14:55:00,41.16,41.19,41.15,41.16,32343.0,39.2269,39.2555,39.2174,39.2269,32343.0
2024-01-23 15:00:00,41.16,41.19,41.14,41.16,32589.0,39.2269,39.2555,39.2079,39.2269,32589.0
2024-01-23 15:05:00,41.16,41.18,41.15,41.17,65445.0,39.2269,39.246,39.2174,39.2365,65445.0
2024-01-23 15:10:00,41.18,41.21,41.15,41.21,93245.0,39.246,39.2746,39.2174,39.2746,93245.0
2024-01-23 15:15:00,41.2,41.22,41.17,41.22,52699.0,39.2651,39.2841,39.2365,39.2841,52699.0
2024-01-23 15:20:00,41.22,41.24,41.21,41.23,61574.0,39.2841,39.3032,39.2746,39.2936,61574.0
2024-01-23 15:25:00,41.23,41.29,41.22,41.27,83547.0,39.2936,39.3508,39.2841,39.3318,83547.0
2024-01-23 15:30:00,41.27,41.3,41.25,41.26,87476.0,39.3318,39.3604,39.3127,39.3222,87476.0
2024-01-23 15:35:00,41.26,41.26,41.21,41.23,61998.0,39.3222,39.3222,39.2746,39.2936,61998.0
2024-01-23 15:40:00,41.22,41.27,41.22,41.26,106497.0,39.2841,39.3318,39.2841,39.3222,106497.0
2024-01-23 15:45:00,41.26,41.29,41.21,41.23,139230.0,39.3222,39.3508,39.2746,39.2936,139230.0
2024-01-23 15:50:00,41.23,41.26,41.2,41.26,152532.0,39.2936,39.3222,39.2651,39.3222,152532.0
2024-01-23 15:55:00,41.26,41.31,41.25,41.3,360748.0,39.3222,39.3699,39.3127,39.3604,360748.0
2024-01-24 09:30:00,41.7,41.73,41.51,41.69,156116.0,39.7416,39.7702,39.5605,39.732,156116.0
2024-01-24 09:35:00,41.69,41.84,41.68,41.81,93204.0,39.732,39.875,39.7225,39.8464,93204.0
2024-01-24 09:40:00,41.82,41.84,41.66,41.7,77946.0,39.8559,39.875,39.7035,39.7416,77946.0
2024-01-24 09:45:00,41.68,41.7,41.58,41.62,66827.0,39.7225,39.7416,39.6272,39.6653,66827.0
2024-01-24 09:50:00,41.61,41.61,41.5,41.55,91128.0,39.6558,39.6558,39.551,39.5986,91128.0
2024-01-24 09:55:00,41.56,41.59,41.47,41.49,93315.0,39.6081,39.6367,39.5224,39.5414,93315.0
2024-01-24 10:00:00,41.49,41.51,41.36,41.39,66646.0,39.5414,39.5605,39.4175,39.4461,66646.0
2024-01-24 10:05:00,41.38,41.39,41.31,41.31,61900.0,39.4366,39.4461,39.3699,39.3699,61900.0
2024-01-24 10:10:00,41.31,41.37,41.26,41.36,52999.0,39.3699,39.4271,39.3222,39.4175,52999.0
2024-01-24 10:15:00,41.34,41.4,41.32,41.32,56743.0,39.3985,39.4557,39.3794,39.3794,56743.0
2024-01-24 10:20:00,41.31,41.39,41.29,41.34,85085.0,39.3699,39.4461,39.3508,39.3985,85085.0
2024-01-24 10:25:00,41.34,41.4,41.32,41.38,44730.0,39.3985,39.4557,39.3794,39.4366,44730.0
2024-01-24 10:30:00,41.38,41.47,41.38,41.41,65265.0,39.4366,39.5224,39.4366,39.4652,65265.0
2024-01-24 10:35:00,41.41,41.42,41.31,41.38,44977.0,39.4652,39.4747,39.3699,39.4366,44977.0
2024-01-24 10:40:00,41.39,41.48,41.36,41.46,32728.0,39.4461,39.5319,39.4175,39.5128,32728.0
2024-01-24 10:45:00,41.46,41.49,41.41,41.44,69665.0,39.5128,39.5414,39.4652,39.4938,69665.0
2024-01-24 10:50:00,41.44,41.45,41.38,41.41,52765.0,39.4938,39.5033,39.4366,39.4652,52765.0
2024-01-24 10:55:00,41.42,41.45,41.39,41.43,67625.0,39.4747,39.5033,39.4461,39.4843,67625.0
2024-01-24 11:00:00,41.44,41.54,41.44,41.54,98814.0,39.4938,39.5891,39.4938,39.5891,98814.0
2024-01-24 11:05:00,41.54,41.6,41.51,41.55,66781.0,39.5891,39.6463,39.5605,39.5986,66781.0
2024-01-24 11:10:00,41.56,41.59,41.53,41.57,42414.0,39.6081,39.6367,39.5796,39.6177,42414.0
2024-01-24 11:15:00,41.57,41.64,41.55,41.61,110149.0,39.6177,39.6844,39.5986,39.6558,110149.0
2024-01-24 11:20:00,41.6,41.66,41.59,41.6,58282.0,39.6463,39.7035,39.6367,39.6463,58282.0
2024-01-24 11:25:00,41.61,41.64,41.6,41.62,30977.0,39.6558,39.6844,39.6463,39.6653,30977.0
2024-01-24 11:30:00,41.62,41.64,41.58,41.64,42895.0,39.6653,39.6844,39.6272,39.6844,42895.0
2024-01-24 11:35:00,41.64,41.74,41.64,41.72,58480.0,39.6844,39.7797,39.6844,39.7606,58480.0
2024-01-24 11:40:00,41.72,41.76,41.71,41.73,49331.0,39.7606,39.7988,39.7511,39.7702,49331.0
2024-01-24 11:45:00,41.73,41.84,41.71,41.84,200442.0,39.7702,39.875,39.7511,39.875,200442.0
2024-01-24 11:50:00,41.84,41.88,41.82,41.82,94577.0,39.875,39.9131,39.8559,39.8559,94577.0
2024-01-24 11:55:00,41.82,41.86,41.8,41.8,87192.0,39.8559,39.8941,39.8369,39.8369,87192.0
2024-01-24 12:00:00,41.8,41.81,41.66,41.7,158970.0,39.8369,39.8464,39.7035,39.7416,158970.0
2024-01-24 12:05:00,41.7,41.7,41.64,41.67,63069.0,39.7416,39.7416,39.6844,39.713,63069.0
2024-01-24 12:10:00,41.66,41.67,41.6,41.63,58630.0,39.7035,39.713,39.6463,39.6749,58630.0
2024-01-24 12:15:00,41.63,41.63,41.54,41.57,38361.0,39.6749,39.6749,39.5891,39.6177,38361.0
2024-01-24 12:20:00,41.57,41.61,41.55,41.61,72877.0,39.6177,39.6558,39.5986,39.6558,72877.0
2024-01-24 12:25:00,41.61,41.64,41.57,41.57,105587.0,39.6558,39.6844,39.6177,39.6177,105587.0
2024-01-24 12:30:00,41.57,41.57,41.51,41.52,31396.0,39.6177,39.6177,39.5605,39.57,31396.0
2024-01-24 12:35:00,41.52,41.57,41.51,41.55,31255.0,39.57,39.6177,39.5605,39.5986,31255.0
2024-01-24 12:40:00,41.55,41.55,41.5,41.52,22912.0,39.5986,39.5986,39.551,39.57,22912.0
2024-01-24 12:45:00,41.53,41.56,41.48,41.52,45770.0,39.5796,39.6081,39.5319,39.57,45770.0
2024-01-24 12:50:00,41.52,41.56,41.52,41.55,45087.0,39.57,39.6081,39.57,39.5986,45087.0
2024-01-24 12:55:00,41.55,41.58,41.52,41.57,57341.0,39.5986,39.6272,39.57,39.6177,57341.0
2024-01-24 13:00:00,41.57,41.58,41.47,41.49,90864.0,39.6177,39.6272,39.5224,39.5414,90864.0
2024-01-24 13:05:00,41.49,41.5,41.41,41.46,73837.0,39.5414,39.551,39.4652,39.5128,73837.0
2024-01-24 13:10:00,41.46,41.47,41.4,41.41,55508.0,39.5128,39.5224,39.4557,39.4652,55508.0
2024-01-24 13:15:00,41.41,41.42,41.35,41.38,42568.0,39.4652,39.4747,39.408,39.4366,42568.0
2024-01-24 13:20:00,41.38,41.4,41.36,41.39,47227.0,39.4366,39.4557,39.4175,39.4461,47227.0
2024-01-24 13:25:00,41.39,41.41,41.34,41.37,79813.0,39.4461,39.4652,39.3985,39.4271,79813.0
2024-01-24 13:30:00,41.37,41.38,41.33,41.34,39207.0,39.4271,39.4366,39.389,39.3985,39207.0
2024-01-24 13:35:00,41.35,41.35,41.29,41.29,92677.0,39.408,39.408,39.3508,39.3508,92677.0
2024-01-24 13:40:00,41.29,41.31,41.27,41.29,52604.0,39.3508,39.3699,39.3318,39.3508,52604.0
2024-01-24 13:45:00,41.29,41.34,41.27,41.32,50938.0,39.3508,39.3985,39.3318,39.3794,50938.0
2024-01-24 13:50:00,41.32,41.33,41.28,41.32,64762.0,39.3794,39.389,39.3413,39.3794,64762.0
2024-01-24 13:55:00,41.32,41.41,41.31,41.41,71269.0,39.3794,39.4652,39.3699,39.4652,71269.0
2024-01-24 14:00:00,41.4,41.43,41.37,41.39,69537.0,39.4557,39.4843,39.4271,39.4461,69537.0
2024-01-24 14:05:00,41.39,41.42,41.38,41.4,35873.0,39.4461,39.4747,39.4366,39.4557,35873.0
2024-01-24 14:10:00,41.4,41.42,41.36,41.39,57022.0,39.4557,39.4747,39.4175,39.4461,57022.0
2024-01-24 14:15:00,41.39,41.45,41.37,41.45,49781.0,39.4461,39.5033,39.4271,39.5033,49781.0
2024-01-24 14:20:00,41.45,41.45,41.37,41.38,52464.0,39.5033,39.5033,39.4271,39.4366,52464.0
2024-01-24 14:25:00,41.39,41.45,41.39,41.45,55867.0,39.4461,39.5033,39.4461,39.5033,55867.0
2024-01-24 14:30:00,41.45,41.49,41.42,41.44,61979.0,39.5033,39.5414,39.4747,39.4938,61979.0
2024-01-24 14:35:00,41.45,41.5,41.44,41.48,61700.0,39.5033,39.551,39.4938,39.5319,61700.0
2024-01-24 14:40:00,41.48,41.51,41.47,41.48,50332.0,39.5319,39.5605,39.5224,39.5319,50332.0
2024-01-24 14:45:00,41.48,41.55,41.48,41.53,73137.0,39.5319,39.5986,39.5319,39.5796,73137.0
2024-01-24 14:50:00,41.54,41.54,41.5,41.54,59168.0,39.5891,39.5891,39.551,39.5891,59168.0
2024-01-24 14:55:00,41.54,41.54,41.5,41.52,59573.0,39.5891,39.5891,39.551,39.57,59573.0
2024-01-24 15:00:00,41.51,41.53,41.48,41.51,58997.0,39.5605,39.5796,39.5319,39.5605,58997.0
2024-01-24 15:05:00,41.51,41.52,41.47,41.52,51758.0,39.5605,39.57,39.5224,39.57,51758.0
2024-01-24 15:10:00,41.51,41.52,41.47,41.48,159801.0,39.5605,39.57,39.5224,39.5319,159801.0
2024-01-24 15:15:00,41.48,41.5,41.43,41.48,62486.0,39.5319,39.551,39.4843,39.5319,62486.0
2024-01-24 15:20:00,41.48,41.5,41.44,41.47,60248.0,39.5319,39.551,39.4938,39.5224,60248.0
2024-01-24 15:25:00,41.48,41.48,41.42,41.45,69599.0,39.5319,39.5319,39.4747,39.5033,69599.0
2024-01-24 15:30:00,41.45,41.48,41.43,41.48,64618.0,39.5033,39.5319,39.4843,39.5319,64618.0
2024-01-24 15:35:00,41.47,41.52,41.46,41.52,85855.0,39.5224,39.57,39.5128,39.57,85855.0
2024-01-24 15:40:00,41.51,41.56,41.49,41.55,109871.0,39.5605,39.6081,39.5414,39.5986,109871.0
2024-01-24 15:45:00,41.54,41.58,41.52,41.55,148523.0,39.5891,39.6272,39.57,39.5986,148523.0
2024-01-24 15:50:00,41.56,41.56,41.51,41.52,240824.0,39.6081,39.6081,39.5605,39.57,240824.0
2024-01-24 15:55:00,41.53,41.64,41.52,41.63,612874.0,39.5796,39.6844,39.57,39.6749,612874.0
2024-01-25 09:30:00,41.8,42.05,41.77,41.99,313952.0,39.8369,40.0751,39.8083,40.018,313952.0
2024-01-25 09:35:00,42.01,42.07,41.85,41.98,177813.0,40.037,40.0942,39.8845,40.0084,177813.0
2024-01-25 09:40:00,41.98,42.03,41.9,41.95,90668.0,40.0084,40.0561,39.9322,39.9798,90668.0
2024-01-25 09:45:00,41.95,42.0,41.81,41.85,96748.0,39.9798,40.0275,39.8464,39.8845,96748.0
2024-01-25 09:50:00,41.84,41.95,41.84,41.91,75777.0,39.875,39.9798,39.875,39.9417,75777.0
2024-01-25 09:55:00,41.93,42.1,41.91,42.08,155296.0,39.9608,40.1228,39.9417,40.1037,155296.0
2024-01-25 10:00:00,42.08,42.1,41.98,42.05,125715.0,40.1037,40.1228,40.0084,40.0751,125715.0
2024-01-25 10:05:00,42.05,42.09,42.0,42.08,63687.0,40.0751,40.1133,40.0275,40.1037,63687.0
2024-01-25 10:10:00,42.07,42.07,41.89,41.89,64697.0,40.0942,40.0942,39.9227,39.9227,64697.0
2024-01-25 10:15:00,41.9,42.0,41.87,41.87,56489.0,39.9322,40.0275,39.9036,39.9036,56489.0
2024-01-25 10:20:00,41.87,41.92,41.8,41.83,105917.0,39.9036,39.9512,39.8369,39.8655,105917.0
2024-01-25 10:25:00,41.82,41.83,41.72,41.72,42095.0,39.8559,39.8655,39.7606,39.7606,42095.0
2024-01-25 10:30:00,41.73,41.78,41.61,41.65,52508.0,39.7702,39.8178,39.6558,39.6939,52508.0
2024-01-25 10:35:00,41.66,41.67,41.52,41.54,148078.0,39.7035,39.713,39.57,39.5891,148078.0
2024-01-25 10:40:00,41.54,41.61,41.47,41.61,243176.0,39.5891,39.6558,39.5224,39.6558,243176.0
2024-01-25 10:45:00,41.6,41.68,41.57,41.63,131062.0,39.6463,39.7225,39.6177,39.6749,131062.0
2024-01-25 10:50:00,41.62,41.7,41.61,41.66,42472.0,39.6653,39.7416,39.6558,39.7035,42472.0
2024-01-25 10:55:00,41.66,41.69,41.58,41.62,62194.0,39.7035,39.732,39.6272,39.6653,62194.0
2024-01-25 11:00:00,41.62,41.66,41.55,41.66,70209.0,39.6653,39.7035,39.5986,39.7035,70209.0
2024-01-25 11:05:00,41.67,41.73,41.67,41.71,54988.0,39.713,39.7702,39.713,39.7511,54988.0
2024-01-25 11:10:00,41.72,41.75,41.69,41.75,64875.0,39.7606,39.7892,39.732,39.7892,64875.0
2024-01-25 11:15:00,41.74,41.78,41.73,41.73,54750.0,39.7797,39.8178,39.7702,39.7702,54750.0
2024-01-25 11:20:00,41.73,41.75,41.69,41.74,39838.0,39.7702,39.7892,39.732,39.7797,39838.0
2024-01-25 11:25:00,41.74,41.76,41.69,41.76,43069.0,39.7797,39.7988,39.732,39.7988,43069.0
2024-01-25 11:30:00,41.75,41.79,41.71,41.79,48430.0,39.7892,39.8273,39.7511,39.8273,48430.0
2024-01-25 11:35:00,41.8,41.8,41.76,41.77,25466.0,39.8369,39.8369,39.7988,39.8083,25466.0
2024-01-25 11:40:00,41.77,41.8,41.73,41.77,26995.0,39.8083,39.8369,39.7702,39.8083,26995.0
2024-01-25 11:45:00,41.77,41.83,41.75,41.81,38850.0,39.8083,39.8655,39.7892,39.8464,38850.0
2024-01-25 11:50:00,41.82,41.85,41.79,41.84,55569.0,39.8559,39.8845,39.8273,39.875,55569.0
2024-01-25 11:55:00,41.83,41.88,41.82,41.83,59202.0,39.8655,39.9131,39.8559,39.8655,59202.0
2024-01-25 12:00:00,41.83,41.84,41.79,41.83,43359.0,39.8655,39.875,39.8273,39.8655,43359.0
2024-01-25 12:05:00,41.82,41.84,41.8,41.8,35741.0,39.8559,39.875,39.8369,39.8369,35741.0
2024-01-25 12:10:00,41.81,41.87,41.8,41.84,36348.0,39.8464,39.9036,39.8369,39.875,36348.0
2024-01-25 12:15:00,41.83,41.85,41.78,41.83,35258.0,39.8655,39.8845,39.8178,39.8655,35258.0
2024-01-25 12:20:00,41.83,41.84,41.75,41.76,38582.0,39.8655,39.875,39.7892,39.7988,38582.0
2024-01-25 12:25:00,41.77,41.8,41.74,41.76,24901.0,39.8083,39.8369,39.7797,39.7988,24901.0
2024-01-25 12:30:00,41.76,41.81,41.74,41.8,36701.0,39.7988,39.8464,39.7797,39.8369,36701.0
2024-01-25 12:35:00,41.81,41.86,41.8,41.86,63806.0,39.8464,39.8941,39.8369,39.8941,63806.0
2024-01-25 12:40:00,41.87,41.93,41.86,41.93,52587.0,39.9036,39.9608,39.8941,39.9608,52587.0
2024-01-25 12:45:00,41.93,41.95,41.88,41.9,90098.0,39.9608,39.9798,39.9131,39.9322,90098.0
2024-01-25 12:50:00,41.9,41.95,41.88,41.93,103026.0,39.9322,39.9798,39.9131,39.9608,103026.0
2024-01-25 12:55:00,41.93,41.96,41.91,41.91,34127.0,39.9608,39.9894,39.9417,39.9417,34127.0
2024-01-25 13:00:00,41.92,42.01,41.92,41.98,59225.0,39.9512,40.037,39.9512,40.0084,59225.0
2024-01-25 13:05:00,41.98,42.01,41.97,42.0,30951.0,40.0084,40.037,39.9989,40.0275,30951.0
2024-01-25 13:10:00,42.0,42.03,41.99,42.02,20127.0,40.0275,40.0561,40.018,40.0465,20127.0
2024-01-25 13:15:00,42.02,42.03,41.98,42.01,50100.0,40.0465,40.0561,40.0084,40.037,50100.0
2024-01-25 13:20:00,42.01,42.06,42.0,42.05,59729.0,40.037,40.0847,40.0275,40.0751,59729.0
2024-01-25 13:25:00,42.05,42.09,42.03,42.09,59913.0,40.0751,40.1133,40.0561,40.1133,59913.0
2024-01-25 13:30:00,42.09,42.14,42.08,42.12,64031.0,40.1133,40.1609,40.1037,40.1418,64031.0
2024-01-25 13:35:00,42.12,42.15,42.09,42.14,97341.0,40.1418,40.1704,40.1133,40.1609,97341.0
2024-01-25 13:40:00,42.14,42.21,42.13,42.19,55687.0,40.1609,40.2276,40.1514,40.2086,55687.0
2024-01-25 13:45:00,42.2,42.2,42.16,42.19,55493.0,40.2181,40.2181,40.18,40.2086,55493.0
2024-01-25 13:50:00,42.19,42.21,42.15,42.16,31268.0,40.2086,40.2276,40.1704,40.18,31268.0
2024-01-25 13:55:00,42.17,42.19,42.14,42.18,48323.0,40.1895,40.2086,40.1609,40.199,48323.0
2024-01-25 14:00:00,42.17,42.18,42.13,42.16,32962.0,40.1895,40.199,40.1514,40.18,32962.0
2024-01-25 14:05:00,42.16,42.25,42.14,42.25,62192.0,40.18,40.2657,40.1609,40.2657,62192.0
2024-01-25 14:10:00,42.24,42.3,42.22,42.3,129887.0,40.2562,40.3134,40.2372,40.3134,129887.0
2024-01-25 14:15:00,42.3,42.32,42.27,42.3,67105.0,40.3134,40.3325,40.2848,40.3134,67105.0
2024-01-25 14:20:00,42.29,42.32,42.29,42.32,35245.0,40.3039,40.3325,40.3039,40.3325,35245.0
2024-01-25 14:25:00,42.32,42.35,42.31,42.34,30330.0,40.3325,40.361,40.3229,40.3515,30330.0
2024-01-25 14:30:00,42.33,42.37,42.32,42.36,80332.0,40.342,40.3801,40.3325,40.3706,80332.0
2024-01-25 14:35:00,42.37,42.42,42.33,42.37,70975.0,40.3801,40.4278,40.342,40.3801,70975.0
2024-01-25 14:40:00,42.36,42.4,42.34,42.35,50330.0,40.3706,40.4087,40.3515,40.361,50330.0
2024-01-25 14:45:00,42.36,42.38,42.34,42.35,64735.0,40.3706,40.3896,40.3515,40.361,64735.0
2024-01-25 14:50:00,42.34,42.37,42.31,42.36,74422.0,40.3515,40.3801,40.3229,40.3706,74422.0
2024-01-25 14:55:00,42.37,42.39,42.36,42.39,70885.0,40.3801,40.3992,40.3706,40.3992,70885.0
2024-01-25 15:00:00,42.38,42.43,42.35,42.37,75851.0,40.3896,40.4373,40.361,40.3801,75851.0
2024-01-25 15:05:00,42.37,42.37,42.27,42.29,93903.0,40.3801,40.3801,40.2848,40.3039,93903.0
2024-01-25 15:10:00,42.29,42.34,42.28,42.31,168403.0,40.3039,40.3515,40.2943,40.3229,168403.0
2024-01-25 15:15:00,42.3,42.34,42.3,42.32,83063.0,40.3134,40.3515,40.3134,40.3325,83063.0
2024-01-25 15:20:00,42.33,42.36,42.32,42.33,62191.0,40.342,40.3706,40.3325,40.342,62191.0
2024-01-25 15:25:00,42.33,42.34,42.26,42.27,50313.0,40.342,40.3515,40.2753,40.2848,50313.0
2024-01-25 15:30:00,42.26,42.33,42.24,42.3,62216.0,40.2753,40.342,40.2562,40.3134,62216.0
2024-01-25 15:35:00,42.3,42.37,42.3,42.34,72659.0,40.3134,40.3801,40.3134,40.3515,72659.0
2024-01-25 15:40:00,42.34,42.4,42.34,42.37,74665.0,40.3515,40.4087,40.3515,40.3801,74665.0
2024-01-25 15:45:00,42.38,42.4,42.35,42.39,78008.0,40.3896,40.4087,40.361,40.3992,78008.0
2024-01-25 15:50:00,42.39,42.46,42.38,42.46,189767.0,40.3992,40.4659,40.3896,40.4659,189767.0
2024-01-25 15:55:00,42.46,42.5,42.44,42.5,419514.0,40.4659,40.504,40.4468,40.504,419514.0
2024-01-26 09:30:00,42.39,42.65,42.36,42.54,169346.0,40.3992,40.647,40.3706,40.5421,169346.0
2024-01-26 09:35:00,42.55,42.64,42.5,42.64,70058.0,40.5517,40.6374,40.504,40.6374,70058.0
2024-01-26 09:40:00,42.64,42.65,42.43,42.46,84218.0,40.6374,40.647,40.4373,40.4659,84218.0
2024-01-26 09:45:00,42.46,42.56,42.41,42.55,49466.0,40.4659,40.5612,40.4182,40.5517,49466.0
2024-01-26 09:50:00,42.55,42.64,42.51,42.63,59323.0,40.5517,40.6374,40.5135,40.6279,59323.0
2024-01-26 09:55:00,42.62,42.64,42.56,42.59,50442.0,40.6184,40.6374,40.5612,40.5898,50442.0
2024-01-26 10:00:00,42.6,42.64,42.53,42.62,58451.0,40.5993,40.6374,40.5326,40.6184,58451.0
2024-01-26 10:05:00,42.62,42.64,42.59,42.63,92593.0,40.6184,40.6374,40.5898,40.6279,92593.0
2024-01-26 10:10:00,42.63,42.67,42.57,42.61,76742.0,40.6279,40.666,40.5707,40.6088,76742.0
2024-01-26 10:15:00,42.6,42.64,42.57,42.63,55493.0,40.5993,40.6374,40.5707,40.6279,55493.0
2024-01-26 10:20:00,42.64,42.68,42.6,42.62,47149.0,40.6374,40.6755,40.5993,40.6184,47149.0
2024-01-26 10:25:00,42.62,42.7,42.58,42.66,49315.0,40.6184,40.6946,40.5802,40.6565,49315.0
2024-01-26 10:30:00,42.66,42.68,42.6,42.65,62273.0,40.6565,40.6755,40.5993,40.647,62273.0
2024-01-26 10:35:00,42.65,42.71,42.62,42.7,48028.0,40.647,40.7041,40.6184,40.6946,48028.0
2024-01-26 10:40:00,42.71,42.77,42.69,42.77,33628.0,40.7041,40.7613,40.6851,40.7613,33628.0
2024-01-26 10:45:00,42.77,42.77,42.69,42.69,52528.0,40.7613,40.7613,40.6851,40.6851,52528.0
2024-01-26 10:50:00,42.69,42.69,42.59,42.6,51008.0,40.6851,40.6851,40.5898,40.5993,51008.0
2024-01-26 10:55:00,42.6,42.68,42.59,42.63,54605.0,40.5993,40.6755,40.5898,40.6279,54605.0
2024-01-26 11:00:00,42.62,42.63,42.55,42.55,45708.0,40.6184,40.6279,40.5517,40.5517,45708.0
2024-01-26 11:05:00,42.56,42.57,42.49,42.52,70575.0,40.5612,40.5707,40.4945,40.5231,70575.0
2024-01-26 11:10:00,42.52,42.52,42.47,42.51,36234.0,40.5231,40.5231,40.4754,40.5135,36234.0
2024-01-26 11:15:00,42.51,42.51,42.33,42.33,69752.0,40.5135,40.5135,40.342,40.342,69752.0
2024-01-26 11:20:00,42.34,42.36,42.29,42.29,41125.0,40.3515,40.3706,40.3039,40.3039,41125.0
2024-01-26 11:25:00,42.29,42.37,42.28,42.37,165086.0,40.3039,40.3801,40.2943,40.3801,165086.0
2024-01-26 11:30:00,42.36,42.4,42.33,42.38,51453.0,40.3706,40.4087,40.342,40.3896,51453.0
2024-01-26 11:35:00,42.37,42.41,42.35,42.4,48545.0,40.3801,40.4182,40.361,40.4087,48545.0
2024-01-26 11:40:00,42.41,42.42,42.36,42.37,39934.0,40.4182,40.4278,40.3706,40.3801,39934.0
2024-01-26 11:45:00,42.37,42.37,42.31,42.32,62710.0,40.3801,40.3801,40.3229,40.3325,62710.0
2024-01-26 11:50:00,42.32,42.38,42.3,42.38,51571.0,40.3325,40.3896,40.3134,40.3896,51571.0
2024-01-26 11:55:00,42.38,42.41,42.36,42.37,52659.0,40.3896,40.4182,40.3706,40.3801,52659.0
2024-01-26 12:00:00,42.36,42.37,42.25,42.26,33542.0,40.3706,40.3801,40.2657,40.2753,33542.0
2024-01-26 12:05:00,42.26,42.28,42.22,42.23,32489.0,40.2753,40.2943,40.2372,40.2467,32489.0
2024-01-26 12:10:00,42.23,42.23,42.15,42.15,41402.0,40.2467,40.2467,40.1704,40.1704,41402.0
2024-01-26 12:15:00,42.13,42.18,42.11,42.18,46346.0,40.1514,40.199,40.1323,40.199,46346.0
2024-01-26 12:20:00,42.18,42.21,42.17,42.2,31825.0,40.199,40.2276,40.1895,40.2181,31825.0
2024-01-26 12:25:00,42.21,42.26,42.21,42.23,47307.0,40.2276,40.2753,40.2276,40.2467,47307.0
2024-01-26 12:30:00,42.24,42.24,42.19,42.23,21823.0,40.2562,40.2562,40.2086,40.2467,21823.0
2024-01-26 12:35:00,42.23,42.25,42.18,42.19,43444.0,40.2467,40.2657,40.199,40.2086,43444.0
2024-01-26 12:40:00,42.2,42.25,42.19,42.25,48006.0,40.2181,40.2657,40.2086,40.2657,48006.0
2024-01-26 12:45:00,42.26,42.33,42.25,42.3,39273.0,40.2753,40.342,40.2657,40.3134,39273.0
2024-01-26 12:50:00,42.3,42.32,42.24,42.28,23493.0,40.3134,40.3325,40.2562,40.2943,23493.0
2024-01-26 12:55:00,42.28,42.31,42.27,42.29,20182.0,40.2943,40.3229,40.2848,40.3039,20182.0
2024-01-26 13:00:00,42.29,42.32,42.26,42.3,25829.0,40.3039,40.3325,40.2753,40.3134,25829.0
2024-01-26 13:05:00,42.3,42.34,42.3,42.33,33256.0,40.3134,40.3515,40.3134,40.342,33256.0
2024-01-26 13:10:00,42.34,42.35,42.32,42.33,29958.0,40.3515,40.361,40.3325,40.342,29958.0
2024-01-26 13:15:00,42.32,42.34,42.29,42.31,23437.0,40.3325,40.3515,40.3039,40.3229,23437.0
2024-01-26 13:20:00,42.31,42.4,42.3,42.39,68099.0,40.3229,40.4087,40.3134,40.3992,68099.0
2024-01-26 13:25:00,42.39,42.46,42.38,42.44,61731.0,40.3992,40.4659,40.3896,40.4468,61731.0
2024-01-26 13:30:00,42.44,42.55,42.44,42.55,45194.0,40.4468,40.5517,40.4468,40.5517,45194.0
2024-01-26 13:35:00,42.55,42.6,42.52,42.52,106708.0,40.5517,40.5993,40.5231,40.5231,106708.0
2024-01-26 13:40:00,42.52,42.53,42.45,42.48,78779.0,40.5231,40.5326,40.4564,40.4849,78779.0
2024-01-26 13:45:00,42.48,42.51,42.46,42.48,49871.0,40.4849,40.5135,40.4659,40.4849,49871.0
2024-01-26 13:50:00,42.49,42.52,42.45,42.46,27312.0,40.4945,40.5231,40.4564,40.4659,27312.0
2024-01-26 13:55:00,42.47,42.51,42.45,42.48,30477.0,40.4754,40.5135,40.4564,40.4849,30477.0
2024-01-26 14:00:00,42.48,42.49,42.43,42.45,41076.0,40.4849,40.4945,40.4373,40.4564,41076.0
2024-01-26 14:05:00,42.45,42.5,42.44,42.48,34877.0,40.4564,40.504,40.4468,40.4849,34877.0
2024-01-26 14:10:00,42.48,42.52,42.46,42.5,36605.0,40.4849,40.5231,40.4659,40.504,36605.0
2024-01-26 14:15:00,42.51,42.56,42.5,42.53,43773.0,40.5135,40.5612,40.504,40.5326,43773.0
2024-01-26 14:20:00,42.53,42.57,42.53,42.56,51926.0,40.5326,40.5707,40.5326,40.5612,51926.0
2024-01-26 14:25:00,42.56,42.57,42.51,42.55,37267.0,40.5612,40.5707,40.5135,40.5517,37267.0
2024-01-26 14:30:00,42.55,42.56,42.49,42.5,39086.0,40.5517,40.5612,40.4945,40.504,39086.0
2024-01-26 14:35:00,42.5,42.52,42.47,42.48,37092.0,40.504,40.5231,40.4754,40.4849,37092.0
2024-01-26 14:40:00,42.48,42.53,42.48,42.52,30123.0,40.4849,40.5326,40.4849,40.5231,30123.0
2024-01-26 14:45:00,42.52,42.54,42.51,42.53,39713.0,40.5231,40.5421,40.5135,40.5326,39713.0
2024-01-26 14:50:00,42.53,42.57,42.52,42.55,51582.0,40.5326,40.5707,40.5231,40.5517,51582.0
2024-01-26 14:55:00,42.55,42.59,42.53,42.58,65256.0,40.5517,40.5898,40.5326,40.5802,65256.0
2024-01-26 15:00:00,42.58,42.59,42.55,42.57,52087.0,40.5802,40.5898,40.5517,40.5707,52087.0
2024-01-26 15:05:00,42.57,42.6,42.56,42.58,92960.0,40.5707,40.5993,40.5612,40.5802,92960.0
2024-01-26 15:10:00,42.58,42.59,42.54,42.58,81416.0,40.5802,40.5898,40.5421,40.5802,81416.0
2024-01-26 15:15:00,42.58,42.59,42.56,42.58,38163.0,40.5802,40.5898,40.5612,40.5802,38163.0
2024-01-26 15:20:00,42.58,42.59,42.54,42.55,28568.0,40.5802,40.5898,40.5421,40.5517,28568.0
2024-01-26 15:25:00,42.54,42.57,42.5,42.51,68742.0,40.5421,40.5707,40.504,40.5135,68742.0
2024-01-26 15:30:00,42.51,42.52,42.47,42.51,53744.0,40.5135,40.5231,40.4754,40.5135,53744.0
2024-01-26 15:35:00,42.5,42.54,42.5,42.54,48455.0,40.504,40.5421,40.504,40.5421,48455.0
2024-01-26 15:40:00,42.54,42.58,42.53,42.58,50903.0,40.5421,40.5802,40.5326,40.5802,50903.0
2024-01-26 15:45:00,42.58,42.59,42.56,42.58,92951.0,40.5802,40.5898,40.5612,40.5802,92951.0
2024-01-26 15:50:00,42.57,42.62,42.57,42.58,187849.0,40.5707,40.6184,40.5707,40.5802,187849.0
2024-01-26 15:55:00,42.59,42.62,42.58,42.62,265700.0,40.5898,40.6184,40.5802,40.6184,265700.0
2024-01-29 09:30:00,42.58,42.58,42.28,42.39,162007.0,40.5802,40.5802,40.2943,40.3992,162007.0
2024-01-29 09:35:00,42.4,42.42,42.18,42.24,77523.0,40.4087,40.4278,40.199,40.2562,77523.0
2024-01-29 09:40:00,42.24,42.3,42.08,42.12,112009.0,40.2562,40.3134,40.1037,40.1418,112009.0
2024-01-29 09:45:00,42.12,42.18,42.05,42.08,70991.0,40.1418,40.199,40.0751,40.1037,70991.0
2024-01-29 09:50:00,42.07,42.18,42.03,42.13,59344.0,40.0942,40.199,40.0561,40.1514,59344.0
2024-01-29 09:55:00,42.14,42.23,42.12,42.17,51904.0,40.1609,40.2467,40.1418,40.1895,51904.0
2024-01-29 10:00:00,42.18,42.23,42.15,42.21,64587.0,40.199,40.2467,40.1704,40.2276,64587.0
2024-01-29 10:05:00,42.21,42.26,42.2,42.25,49170.0,40.2276,40.2753,40.2181,40.2657,49170.0
2024-01-29 10:10:00,42.25,42.25,42.15,42.15,71152.0,40.2657,40.2657,40.1704,40.1704,71152.0
2024-01-29 10:15:00,42.15,42.23,42.13,42.22,23469.0,40.1704,40.2467,40.1514,40.2372,23469.0
2024-01-29 10:20:00,42.22,42.25,42.14,42.16,43305.0,40.2372,40.2657,40.1609,40.18,43305.0
2024-01-29 10:25:00,42.16,42.21,42.15,42.16,20504.0,40.18,40.2276,40.1704,40.18,20504.0
2024-01-29 10:30:00,42.16,42.2,42.1,42.2,61912.0,40.18,40.2181,40.1228,40.2181,61912.0
2024-01-29 10:35:00,42.2,42.34,42.19,42.33,30811.0,40.2181,40.3515,40.2086,40.342,30811.0
2024-01-29 10:40:00,42.34,42.43,42.34,42.43,39224.0,40.3515,40.4373,40.3515,40.4373,39224.0
2024-01-29 10:45:00,42.43,42.45,42.39,42.42,48080.0,40.4373,40.4564,40.3992,40.4278,48080.0
2024-01-29 10:50:00,42.41,42.42,42.36,42.39,41546.0,40.4182,40.4278,40.3706,40.3992,41546.0
2024-01-29 10:55:00,42.39,42.39,42.33,42.37,24102.0,40.3992,40.3992,40.342,40.3801,24102.0
2024-01-29 11:00:00,42.36,42.42,42.34,42.39,43452.0,40.3706,40.4278,40.3515,40.3992,43452.0
2024-01-29 11:05:00,42.38,42.48,42.36,42.46,30079.0,40.3896,40.4849,40.3706,40.4659,30079.0
2024-01-29 11:10:00,42.47,42.49,42.44,42.45,33393.0,40.4754,40.4945,40.4468,40.4564,33393.0
2024-01-29 11:15:00,42.45,42.48,42.42,42.45,24709.0,40.4564,40.4849,40.4278,40.4564,24709.0
2024-01-29 11:20:00,42.44,42.5,42.43,42.48,42861.0,40.4468,40.504,40.4373,40.4849,42861.0
2024-01-29 11:25:00,42.48,42.5,42.44,42.44,33391.0,40.4849,40.504,40.4468,40.4468,33391.0
2024-01-29 11:30:00,42.44,42.49,42.43,42.46,22519.0,40.4468,40.4945,40.4373,40.4659,22519.0
2024-01-29 11:35:00,42.46,42.46,42.41,42.42,20613.0,40.4659,40.4659,40.4182,40.4278,20613.0
2024-01-29 11:40:00,42.41,42.45,42.39,42.41,35124.0,40.4182,40.4564,40.3992,40.4182,35124.0
2024-01-29 11:45:00,42.41,42.46,42.4,42.45,27182.0,40.4182,40.4659,40.4087,40.4564,27182.0
2024-01-29 11:50:00,42.45,42.46,42.37,42.38,24083.0,40.4564,40.4659,40.3801,40.3896,24083.0
2024-01-29 11:55:00,42.38,42.42,42.36,42.41,19285.0,40.3896,40.4278,40.3706,40.4182,19285.0
2024-01-29 12:00:00,42.42,42.44,42.38,42.4,50383.0,40.4278,40.4468,40.3896,40.4087,50383.0
2024-01-29 12:05:00,42.4,42.42,42.38,42.39,24835.0,40.4087,40.4278,40.3896,40.3992,24835.0
2024-01-29 12:10:00,42.38,42.42,42.37,42.38,29419.0,40.3896,40.4278,40.3801,40.3896,29419.0
2024-01-29 12:15:00,42.38,42.38,42.33,42.35,23171.0,40.3896,40.3896,40.342,40.361,23171.0
2024-01-29 12:20:00,42.36,42.4,42.34,42.39,23682.0,40.3706,40.4087,40.3515,40.3992,23682.0
2024-01-29 12:25:00,42.39,42.4,42.35,42.38,45995.0,40.3992,40.4087,40.361,40.3896,45995.0
2024-01-29 12:30:00,42.38,42.39,42.34,42.39,35575.0,40.3896,40.3992,40.3515,40.3992,35575.0
2024-01-29 12:35:00,42.39,42.39,42.34,42.34,25624.0,40.3992,40.3992,40.3515,40.3515,25624.0
2024-01-29 12:40:00,42.34,42.35,42.28,42.29,21310.0,40.3515,40.361,40.2943,40.3039,21310.0
2024-01-29 12:45:00,42.29,42.29,42.2,42.25,52884.0,40.3039,40.3039,40.2181,40.2657,52884.0
2024-01-29 12:50:00,42.25,42.29,42.23,42.25,37838.0,40.2657,40.3039,40.2467,40.2657,37838.0
2024-01-29 12:55:00,42.25,42.32,42.25,42.31,31021.0,40.2657,40.3325,40.2657,40.3229,31021.0
2024-01-29 13:00:00,42.3,42.31,42.25,42.29,30665.0,40.3134,40.3229,40.2657,40.3039,30665.0
2024-01-29 13:05:00,42.28,42.35,42.28,42.34,24594.0,40.2943,40.361,40.2943,40.3515,24594.0
2024-01-29 13:10:00,42.34,42.35,42.3,42.31,25689.0,40.3515,40.361,40.3134,40.3229,25689.0
2024-01-29 13:15:00,42.3,42.34,42.27,42.34,24291.0,40.3134,40.3515,40.2848,40.3515,24291.0
2024-01-29 13:20:00,42.34,42.42,42.32,42.41,21679.0,40.3515,40.4278,40.3325,40.4182,21679.0
2024-01-29 13:25:00,42.41,42.44,42.4,42.41,26687.0,40.4182,40.4468,40.4087,40.4182,26687.0
2024-01-29 13:30:00,42.41,42.45,42.41,42.45,29134.0,40.4182,40.4564,40.4182,40.4564,29134.0
2024-01-29 13:35:00,42.44,42.49,42.43,42.48,27952.0,40.4468,40.4945,40.4373,40.4849,27952.0
2024-01-29 13:40:00,42.47,42.47,42.44,42.45,20426.0,40.4754,40.4754,40.4468,40.4564,20426.0
2024-01-29 13:45:00,42.44,42.44,42.41,42.43,17729.0,40.4468,40.4468,40.4182,40.4373,17729.0
2024-01-29 13:50:00,42.43,42.47,42.43,42.44,35628.0,40.4373,40.4754,40.4373,40.4468,35628.0
2024-01-29 13:55:00,42.44,42.48,42.43,42.46,18704.0,40.4468,40.4849,40.4373,40.4659,18704.0
2024-01-29 14:00:00,42.45,42.47,42.43,42.47,22831.0,40.4564,40.4754,40.4373,40.4754,22831.0
2024-01-29 14:05:00,42.47,42.48,42.44,42.44,24635.0,40.4754,40.4849,40.4468,40.4468,24635.0
2024-01-29 14:10:00,42.45,42.48,42.43,42.44,24983.0,40.4564,40.4849,40.4373,40.4468,24983.0
2024-01-29 14:15:00,42.45,42.45,42.42,42.45,23606.0,40.4564,40.4564,40.4278,40.4564,23606.0
2024-01-29 14:20:00,42.45,42.45,42.4,42.41,43587.0,40.4564,40.4564,40.4087,40.4182,43587.0
2024-01-29 14:25:00,42.42,42.48,42.4,42.48,42901.0,40.4278,40.4849,40.4087,40.4849,42901.0
2024-01-29 14:30:00,42.48,42.49,42.45,42.48,33545.0,40.4849,40.4945,40.4564,40.4849,33545.0
2024-01-29 14:35:00,42.48,42.49,42.45,42.48,18033.0,40.4849,40.4945,40.4564,40.4849,18033.0
2024-01-29 14:40:00,42.48,42.53,42.47,42.53,51165.0,40.4849,40.5326,40.4754,40.5326,51165.0
2024-01-29 14:45:00,42.53,42.54,42.51,42.52,44944.0,40.5326,40.5421,40.5135,40.5231,44944.0
2024-01-29 14:50:00,42.53,42.56,42.52,42.55,23230.0,40.5326,40.5612,40.5231,40.5517,23230.0
2024-01-29 14:55:00,42.55,42.58,42.55,42.57,32614.0,40.5517,40.5802,40.5517,40.5707,32614.0
2024-01-29 15:00:00,42.57,42.66,42.57,42.63,49157.0,40.5707,40.6565,40.5707,40.6279,49157.0
2024-01-29 15:05:00,42.64,42.67,42.6,42.62,53301.0,40.6374,40.666,40.5993,40.6184,53301.0
2024-01-29 15:10:00,42.62,42.66,42.61,42.65,39816.0,40.6184,40.6565,40.6088,40.647,39816.0
2024-01-29 15:15:00,42.65,42.72,42.64,42.72,60749.0,40.647,40.7137,40.6374,40.7137,60749.0
2024-01-29 15:20:00,42.71,42.75,42.7,42.73,36486.0,40.7041,40.7423,40.6946,40.7232,36486.0
2024-01-29 15:25:00,42.74,42.78,42.71,42.72,68684.0,40.7327,40.7709,40.7041,40.7137,68684.0
2024-01-29 15:30:00,42.72,42.76,42.71,42.73,34249.0,40.7137,40.7518,40.7041,40.7232,34249.0
2024-01-29 15:35:00,42.73,42.75,42.69,42.7,42540.0,40.7232,40.7423,40.6851,40.6946,42540.0
2024-01-29 15:40:00,42.7,42.72,42.68,42.7,49431.0,40.6946,40.7137,40.6755,40.6946,49431.0
2024-01-29 15:45:00,42.7,42.72,42.66,42.72,92288.0,40.6946,40.7137,40.6565,40.7137,92288.0
2024-01-29 15:50:00,42.71,42.74,42.69,42.71,123769.0,40.7041,40.7327,40.6851,40.7041,123769.0
2024-01-29 15:55:00,42.71,42.81,42.7,42.77,309393.0,40.7041,40.7994,40.6946,40.7613,309393.0
2024-01-30 09:30:00,42.47,42.74,42.41,42.72,160695.0,40.4754,40.7327,40.4182,40.7137,160695.0
2024-01-30 09:35:00,42.73,42.8,42.71,42.76,103927.0,40.7232,40.7899,40.7041,40.7518,103927.0
2024-01-30 09:40:00,42.75,42.86,42.7,42.77,72868.0,40.7423,40.8471,40.6946,40.7613,72868.0
2024-01-30 09:45:00,42.78,42.86,42.73,42.81,78242.0,40.7709,40.8471,40.7232,40.7994,78242.0
2024-01-30 09:50:00,42.81,42.85,42.72,42.79,49258.0,40.7994,40.8376,40.7137,40.7804,49258.0
2024-01-30 09:55:00,42.78,42.79,42.71,42.74,67368.0,40.7709,40.7804,40.7041,40.7327,67368.0
2024-01-30 10:00:00,42.75,42.76,42.67,42.7,78104.0,40.7423,40.7518,40.666,40.6946,78104.0
2024-01-30 10:05:00,42.69,42.76,42.68,42.75,80093.0,40.6851,40.7518,40.6755,40.7423,80093.0
2024-01-30 10:10:00,42.75,42.78,42.64,42.66,57944.0,40.7423,40.7709,40.6374,40.6565,57944.0
2024-01-30 10:15:00,42.64,42.68,42.59,42.6,45710.0,40.6374,40.6755,40.5898,40.5993,45710.0
2024-01-30 10:20:00,42.61,42.61,42.42,42.44,55474.0,40.6088,40.6088,40.4278,40.4468,55474.0
2024-01-30 10:25:00,42.44,42.5,42.43,42.46,45082.0,40.4468,40.504,40.4373,40.4659,45082.0
2024-01-30 10:30:00,42.46,42.56,42.46,42.55,23179.0,40.4659,40.5612,40.4659,40.5517,23179.0
2024-01-30 10:35:00,42.56,42.64,42.55,42.62,49185.0,40.5612,40.6374,40.5517,40.6184,49185.0
2024-01-30 10:40:00,42.61,42.71,42.6,42.71,33143.0,40.6088,40.7041,40.5993,40.7041,33143.0
2024-01-30 10:45:00,42.72,42.8,42.69,42.8,41550.0,40.7137,40.7899,40.6851,40.7899,41550.0
2024-01-30 10:50:00,42.81,42.89,42.79,42.84,51212.0,40.7994,40.8757,40.7804,40.828,51212.0
2024-01-30 10:55:00,42.84,42.92,42.83,42.91,48033.0,40.828,40.9043,40.8185,40.8947,48033.0
2024-01-30 11:00:00,42.92,42.92,42.86,42.89,24039.0,40.9043,40.9043,40.8471,40.8757,24039.0
2024-01-30 11:05:00,42.9,42.92,42.82,42.84,28195.0,40.8852,40.9043,40.809,40.828,28195.0
2024-01-30 11:10:00,42.84,42.88,42.82,42.84,21455.0,40.828,40.8662,40.809,40.828,21455.0
2024-01-30 11:15:00,42.83,42.92,42.82,42.91,57071.0,40.8185,40.9043,40.809,40.8947,57071.0
2024-01-30 11:20:00,42.91,42.97,42.88,42.93,84883.0,40.8947,40.9519,40.8662,40.9138,84883.0
2024-01-30 11:25:00,42.94,43.01,42.94,42.98,76257.0,40.9233,40.9901,40.9233,40.9615,76257.0
2024-01-30 11:30:00,42.98,43.04,42.96,43.03,53227.0,40.9615,41.0186,40.9424,41.0091,53227.0
2024-01-30 11:35:00,43.03,43.17,43.0,43.16,84550.0,41.0091,41.1425,40.9805,41.133,84550.0
2024-01-30 11:40:00,43.16,43.22,43.14,43.16,95061.0,41.133,41.1902,41.1139,41.133,95061.0
2024-01-30 11:45:00,43.16,43.17,43.11,43.13,64586.0,41.133,41.1425,41.0854,41.1044,64586.0
2024-01-30 11:50:00,43.13,43.16,43.07,43.09,33027.0,41.1044,41.133,41.0472,41.0663,33027.0
2024-01-30 11:55:00,43.09,43.16,43.09,43.12,23809.0,41.0663,41.133,41.0663,41.0949,23809.0
2024-01-30 12:00:00,43.12,43.14,43.08,43.11,33200.0,41.0949,41.1139,41.0568,41.0854,33200.0
2024-01-30 12:05:00,43.11,43.17,43.09,43.16,26606.0,41.0854,41.1425,41.0663,41.133,26606.0
2024-01-30 12:10:00,43.16,43.19,43.11,43.18,38021.0,41.133,41.1616,41.0854,41.1521,38021.0
2024-01-30 12:15:00,43.18,43.19,43.09,43.09,32017.0,41.1521,41.1616,41.0663,41.0663,32017.0
2024-01-30 12:20:00,43.1,43.2,43.08,43.14,68955.0,41.0758,41.1711,41.0568,41.1139,68955.0
2024-01-30 12:25:00,43.15,43.17,43.06,43.07,43223.0,41.1235,41.1425,41.0377,41.0472,43223.0
2024-01-30 12:30:00,43.06,43.09,43.03,43.05,49349.0,41.0377,41.0663,41.0091,41.0282,49349.0
2024-01-30 12:35:00,43.05,43.07,42.94,42.96,52140.0,41.0282,41.0472,40.9233,40.9424,52140.0
2024-01-30 12:40:00,42.95,42.96,42.91,42.94,22215.0,40.9329,40.9424,40.8947,40.9233,22215.0
2024-01-30 12:45:00,42.94,42.96,42.92,42.95,24603.0,40.9233,40.9424,40.9043,40.9329,24603.0
2024-01-30 12:50:00,42.95,42.97,42.92,42.95,27869.0,40.9329,40.9519,40.9043,40.9329,27869.0
2024-01-30 12:55:00,42.96,43.01,42.96,43.0,49297.0,40.9424,40.9901,40.9424,40.9805,49297.0
2024-01-30 13:00:00,43.01,43.06,43.0,43.04,60464.0,40.9901,41.0377,40.9805,41.0186,60464.0
2024-01-30 13:05:00,43.05,43.12,43.04,43.12,43800.0,41.0282,41.0949,41.0186,41.0949,43800.0
2024-01-30 13:10:00,43.12,43.12,43.0,43.04,46018.0,41.0949,41.0949,40.9805,41.0186,46018.0
2024-01-30 13:15:00,43.04,43.07,43.02,43.05,35259.0,41.0186,41.0472,40.9996,41.0282,35259.0
2024-01-30 13:20:00,43.05,43.05,42.98,42.98,35273.0,41.0282,41.0282,40.9615,40.9615,35273.0
2024-01-30 13:25:00,42.98,43.11,42.98,43.11,67613.0,40.9615,41.0854,40.9615,41.0854,67613.0
2024-01-30 13:30:00,43.11,43.13,43.09,43.11,27318.0,41.0854,41.1044,41.0663,41.0854,27318.0
2024-01-30 13:35:00,43.11,43.15,43.09,43.14,39889.0,41.0854,41.1235,41.0663,41.1139,39889.0
2024-01-30 13:40:00,43.14,43.19,43.11,43.16,39172.0,41.1139,41.1616,41.0854,41.133,39172.0
2024-01-30 13:45:00,43.16,43.21,43.15,43.17,38820.0,41.133,41.1807,41.1235,41.1425,38820.0
2024-01-30 13:50:00,43.18,43.22,43.18,43.19,25981.0,41.1521,41.1902,41.1521,41.1616,25981.0
2024-01-30 13:55:00,43.19,43.22,43.17,43.2,41618.0,41.1616,41.1902,41.1425,41.1711,41618.0
2024-01-30 14:00:00,43.2,43.23,43.2,43.2,29206.0,41.1711,41.1997,41.1711,41.1711,29206.0
2024-01-30 14:05:00,43.2,43.23,43.17,43.23,41205.0,41.1711,41.1997,41.1425,41.1997,41205.0
2024-01-30 14:10:00,43.23,43.27,43.22,43.26,88082.0,41.1997,41.2378,41.1902,41.2283,88082.0
2024-01-30 14:15:00,43.27,43.29,43.25,43.27,64471.0,41.2378,41.2569,41.2188,41.2378,64471.0
2024-01-30 14:20:00,43.27,43.3,43.23,43.3,60135.0,41.2378,41.2664,41.1997,41.2664,60135.0
2024-01-30 14:25:00,43.3,43.31,43.23,43.25,54254.0,41.2664,41.276,41.1997,41.2188,54254.0
2024-01-30 14:30:00,43.25,43.3,43.25,43.27,32450.0,41.2188,41.2664,41.2188,41.2378,32450.0
2024-01-30 14:35:00,43.27,43.27,43.21,43.23,35519.0,41.2378,41.2378,41.1807,41.1997,35519.0
2024-01-30 14:40:00,43.23,43.26,43.2,43.26,35204.0,41.1997,41.2283,41.1711,41.2283,35204.0
2024-01-30 14:45:00,43.25,43.26,43.22,43.23,33235.0,41.2188,41.2283,41.1902,41.1997,33235.0
2024-01-30 14:50:00,43.23,43.27,43.22,43.27,24754.0,41.1997,41.2378,41.1902,41.2378,24754.0
2024-01-30 14:55:00,43.27,43.31,43.26,43.3,61415.0,41.2378,41.276,41.2283,41.2664,61415.0
2024-01-30 15:00:00,43.29,43.32,43.26,43.3,109440.0,41.2569,41.2855,41.2283,41.2664,109440.0
2024-01-30 15:05:00,43.31,43.33,43.26,43.3,51630.0,41.276,41.295,41.2283,41.2664,51630.0
2024-01-30 15:10:00,43.3,43.31,43.23,43.27,66614.0,41.2664,41.276,41.1997,41.2378,66614.0
2024-01-30 15:15:00,43.26,43.3,43.25,43.3,46354.0,41.2283,41.2664,41.2188,41.2664,46354.0
2024-01-30 15:20:00,43.3,43.31,43.27,43.27,50661.0,41.2664,41.276,41.2378,41.2378,50661.0
2024-01-30 15:25:00,43.27,43.3,43.26,43.27,40599.0,41.2378,41.2664,41.2283,41.2378,40599.0
2024-01-30 15:30:00,43.27,43.29,43.24,43.25,77596.0,41.2378,41.2569,41.2092,41.2188,77596.0
2024-01-30 15:35:00,43.24,43.27,43.21,43.23,60814.0,41.2092,41.2378,41.1807,41.1997,60814.0
2024-01-30 15:40:00,43.22,43.27,43.22,43.25,58862.0,41.1902,41.2378,41.1902,41.2188,58862.0
2024-01-30 15:45:00,43.24,43.31,43.23,43.3,95086.0,41.2092,41.276,41.1997,41.2664,95086.0
2024-01-30 15:50:00,43.3,43.36,43.29,43.34,126778.0,41.2664,41.3236,41.2569,41.3046,126778.0
2024-01-30 15:55:00,43.34,43.35,43.3,43.31,303849.0,41.3046,41.3141,41.2664,41.276,303849.0
2024-01-31 09:30:00,43.18,43.22,42.88,42.88,127822.0,41.1521,41.1902,40.8662,40.8662,127822.0
2024-01-31 09:35:00,42.91,42.91,42.81,42.82,78033.0,40.8947,40.8947,40.7994,40.809,78033.0
2024-01-31 09:40:00,42.81,42.86,42.76,42.8,56302.0,40.7994,40.8471,40.7518,40.7899,56302.0
2024-01-31 09:45:00,42.8,42.85,42.72,42.79,82231.0,40.7899,40.8376,40.7137,40.7804,82231.0
2024-01-31 09:50:00,42.8,42.82,42.66,42.66,66706.0,40.7899,40.809,40.6565,40.6565,66706.0
2024-01-31 09:55:00,42.66,42.71,42.59,42.63,64711.0,40.6565,40.7041,40.5898,40.6279,64711.0
2024-01-31 10:00:00,42.63,42.66,42.56,42.58,66988.0,40.6279,40.6565,40.5612,40.5802,66988.0
2024-01-31 10:05:00,42.59,42.66,42.56,42.6,35344.0,40.5898,40.6565,40.5612,40.5993,35344.0
2024-01-31 10:10:00,42.6,42.66,42.53,42.63,57038.0,40.5993,40.6565,40.5326,40.6279,57038.0
2024-01-31 10:15:00,42.64,42.66,42.56,42.58,54334.0,40.6374,40.6565,40.5612,40.5802,54334.0
2024-01-31 10:20:00,42.58,42.68,42.55,42.62,115912.0,40.5802,40.6755,40.5517,40.6184,115912.0
2024-01-31 10:25:00,42.62,42.84,42.62,42.82,56510.0,40.6184,40.828,40.6184,40.809,56510.0
2024-01-31 10:30:00,42.81,42.89,42.76,42.79,57559.0,40.7994,40.8757,40.7518,40.7804,57559.0
2024-01-31 10:35:00,42.8,42.8,42.71,42.72,47330.0,40.7899,40.7899,40.7041,40.7137,47330.0
2024-01-31 10:40:00,42.72,42.76,42.68,42.73,30861.0,40.7137,40.7518,40.6755,40.7232,30861.0
2024-01-31 10:45:00,42.72,42.87,42.71,42.84,52812.0,40.7137,40.8566,40.7041,40.828,52812.0
2024-01-31 10:50:00,42.85,42.89,42.81,42.89,84743.0,40.8376,40.8757,40.7994,40.8757,84743.0
2024-01-31 10:55:00,42.9,42.9,42.8,42.9,36978.0,40.8852,40.8852,40.7899,40.8852,36978.0
2024-01-31 11:00:00,42.89,42.91,42.83,42.84,38518.0,40.8757,40.8947,40.8185,40.828,38518.0
2024-01-31 11:05:00,42.84,42.93,42.82,42.93,37083.0,40.828,40.9138,40.809,40.9138,37083.0
2024-01-31 11:10:00,42.93,42.93,42.81,42.84,33308.0,40.9138,40.9138,40.7994,40.828,33308.0
2024-01-31 11:15:00,42.83,42.83,42.76,42.78,37076.0,40.8185,40.8185,40.7518,40.7709,37076.0
2024-01-31 11:20:00,42.78,42.81,42.76,42.77,25699.0,40.7709,40.7994,40.7518,40.7613,25699.0
2024-01-31 11:25:00,42.76,42.77,42.72,42.74,20295.0,40.7518,40.7613,40.7137,40.7327,20295.0
2024-01-31 11:30:00,42.73,42.76,42.69,42.72,36855.0,40.7232,40.7518,40.6851,40.7137,36855.0
2024-01-31 11:35:00,42.73,42.74,42.62,42.62,34676.0,40.7232,40.7327,40.6184,40.6184,34676.0
2024-01-31 11:40:00,42.63,42.63,42.48,42.5,63638.0,40.6279,40.6279,40.4849,40.504,63638.0
2024-01-31 11:45:00,42.49,42.6,42.47,42.55,67384.0,40.4945,40.5993,40.4754,40.5517,67384.0
2024-01-31 11:50:00,42.54,42.6,42.52,42.55,30364.0,40.5421,40.5993,40.5231,40.5517,30364.0
2024-01-31 11:55:00,42.56,42.62,42.53,42.59,25574.0,40.5612,40.6184,40.5326,40.5898,25574.0
2024-01-31 12:00:00,42.6,42.68,42.59,42.64,31226.0,40.5993,40.6755,40.5898,40.6374,31226.0
2024-01-31 12:05:00,42.65,42.75,42.63,42.74,32155.0,40.647,40.7423,40.6279,40.7327,32155.0
2024-01-31 12:10:00,42.75,42.76,42.71,42.72,38552.0,40.7423,40.7518,40.7041,40.7137,38552.0
2024-01-31 12:15:00,42.72,42.75,42.65,42.66,20084.0,40.7137,40.7423,40.647,40.6565,20084.0
2024-01-31 12:20:00,42.67,42.72,42.67,42.72,51178.0,40.666,40.7137,40.666,40.7137,51178.0
2024-01-31 12:25:00,42.72,42.75,42.69,42.73,27569.0,40.7137,40.7423,40.6851,40.7232,27569.0
2024-01-31 12:30:00,42.73,42.73,42.68,42.7,19653.0,40.7232,40.7232,40.6755,40.6946,19653.0
2024-01-31 12:35:00,42.7,42.72,42.65,42.66,32658.0,40.6946,40.7137,40.647,40.6565,32658.0
2024-01-31 12:40:00,42.66,42.72,42.63,42.72,27573.0,40.6565,40.7137,40.6279,40.7137,27573.0
2024-01-31 12:45:00,42.72,42.72,42.67,42.71,17945.0,40.7137,40.7137,40.666,40.7041,17945.0
2024-01-31 12:50:00,42.71,42.77,42.68,42.74,22368.0,40.7041,40.7613,40.6755,40.7327,22368.0
2024-01-31 12:55:00,42.76,42.79,42.73,42.75,22218.0,40.7518,40.7804,40.7232,40.7423,22218.0
2024-01-31 13:00:00,42.75,42.77,42.69,42.7,35348.0,40.7423,40.7613,40.6851,40.6946,35348.0
2024-01-31 13:05:00,42.71,42.73,42.67,42.71,21757.0,40.7041,40.7232,40.666,40.7041,21757.0
2024-01-31 13:10:00,42.7,42.71,42.65,42.66,21626.0,40.6946,40.7041,40.647,40.6565,21626.0
2024-01-31 13:15:00,42.66,42.69,42.66,42.68,29487.0,40.6565,40.6851,40.6565,40.6755,29487.0
2024-01-31 13:20:00,42.68,42.68,42.59,42.61,25865.0,40.6755,40.6755,40.5898,40.6088,25865.0
2024-01-31 13:25:00,42.61,42.65,42.6,42.65,14762.0,40.6088,40.647,40.5993,40.647,14762.0
2024-01-31 13:30:00,42.65,42.67,42.61,42.62,30512.0,40.647,40.666,40.6088,40.6184,30512.0
2024-01-31 13:35:00,42.63,42.64,42.61,42.64,15601.0,40.6279,40.6374,40.6088,40.6374,15601.0
2024-01-31 13:40:00,42.63,42.67,42.6,42.66,35572.0,40.6279,40.666,40.5993,40.6565,35572.0
2024-01-31 13:45:00,42.67,42.7,42.66,42.7,18559.0,40.666,40.6946,40.6565,40.6946,18559.0
2024-01-31 13:50:00,42.7,42.71,42.67,42.68,16934.0,40.6946,40.7041,40.666,40.6755,16934.0
2024-01-31 13:55:00,42.68,42.76,42.68,42.75,24930.0,40.6755,40.7518,40.6755,40.7423,24930.0
2024-01-31 14:00:00,42.75,42.83,42.61,42.69,44820.0,40.7423,40.8185,40.6088,40.6851,44820.0
2024-01-31 14:05:00,42.68,42.68,42.59,42.59,23623.0,40.6755,40.6755,40.5898,40.5898,23623.0
2024-01-31 14:10:00,42.59,42.67,42.56,42.61,32129.0,40.5898,40.666,40.5612,40.6088,32129.0
2024-01-31 14:15:00,42.61,42.68,42.59,42.6,25820.0,40.6088,40.6755,40.5898,40.5993,25820.0
2024-01-31 14:20:00,42.61,42.65,42.58,42.6,45059.0,40.6088,40.647,40.5802,40.5993,45059.0
2024-01-31 14:25:00,42.6,42.65,42.58,42.6,25050.0,40.5993,40.647,40.5802,40.5993,25050.0
2024-01-31 14:30:00,42.6,42.68,42.58,42.66,49356.0,40.5993,40.6755,40.5802,40.6565,49356.0
2024-01-31 14:35:00,42.65,42.79,42.65,42.78,56232.0,40.647,40.7804,40.647,40.7709,56232.0
2024-01-31 14:40:00,42.79,42.92,42.78,42.89,43223.0,40.7804,40.9043,40.7709,40.8757,43223.0
2024-01-31 14:45:00,42.89,42.92,42.72,42.74,64029.0,40.8757,40.9043,40.7137,40.7327,64029.0
2024-01-31 14:50:00,42.72,42.73,42.53,42.63,57017.0,40.7137,40.7232,40.5326,40.6279,57017.0
2024-01-31 14:55:00,42.64,42.65,42.52,42.53,41738.0,40.6374,40.647,40.5231,40.5326,41738.0
2024-01-31 15:00:00,42.53,42.53,42.29,42.33,118280.0,40.5326,40.5326,40.3039,40.342,118280.0
2024-01-31 15:05:00,42.32,42.44,42.29,42.42,101279.0,40.3325,40.4468,40.3039,40.4278,101279.0
2024-01-31 15:10:00,42.42,42.5,42.41,42.46,86756.0,40.4278,40.504,40.4182,40.4659,86756.0
2024-01-31 15:15:00,42.46,42.5,42.38,42.39,61207.0,40.4659,40.504,40.3896,40.3992,61207.0
2024-01-31 15:20:00,42.39,42.47,42.38,42.42,43491.0,40.3992,40.4754,40.3896,40.4278,43491.0
2024-01-31 15:25:00,42.41,42.43,42.38,42.4,59931.0,40.4182,40.4373,40.3896,40.4087,59931.0
2024-01-31 15:30:00,42.4,42.41,42.31,42.32,97119.0,40.4087,40.4182,40.3229,40.3325,97119.0
2024-01-31 15:35:00,42.31,42.32,42.21,42.27,122884.0,40.3229,40.3325,40.2276,40.2848,122884.0
2024-01-31 15:40:00,42.27,42.29,42.18,42.2,181663.0,40.2848,40.3039,40.199,40.2181,181663.0
2024-01-31 15:45:00,42.19,42.19,42.09,42.12,166865.0,40.2086,40.2086,40.1133,40.1418,166865.0
2024-01-31 15:50:00,42.11,42.16,42.02,42.09,275200.0,40.1323,40.18,40.0465,40.1133,275200.0
2024-01-31 15:55:00,42.09,42.12,42.01,42.01,537388.0,40.1133,40.1418,40.037,40.037,537388.0
2024-02-01 09:30:00,42.29,42.6,42.28,42.49,210975.0,40.3039,40.5993,40.2943,40.4945,210975.0
2024-02-01 09:35:00,42.48,42.51,42.38,42.5,70048.0,40.4849,40.5135,40.3896,40.504,70048.0
2024-02-01 09:40:00,42.49,42.59,42.49,42.56,119871.0,40.4945,40.5898,40.4945,40.5612,119871.0
2024-02-01 09:45:00,42.55,42.62,42.38,42.41,103670.0,40.5517,40.6184,40.3896,40.4182,103670.0
2024-02-01 09:50:00,42.41,42.53,42.39,42.47,61651.0,40.4182,40.5326,40.3992,40.4754,61651.0
2024-02-01 09:55:00,42.47,42.56,42.46,42.55,90990.0,40.4754,40.5612,40.4659,40.5517,90990.0
2024-02-01 10:00:00,42.56,42.57,42.39,42.57,119759.0,40.5612,40.5707,40.3992,40.5707,119759.0
2024-02-01 10:05:00,42.58,42.62,42.54,42.55,88059.0,40.5802,40.6184,40.5421,40.5517,88059.0
2024-02-01 10:10:00,42.56,42.59,42.43,42.43,55240.0,40.5612,40.5898,40.4373,40.4373,55240.0
2024-02-01 10:15:00,42.44,42.51,42.41,42.44,50725.0,40.4468,40.5135,40.4182,40.4468,50725.0
2024-02-01 10:20:00,42.44,42.47,42.4,42.47,69577.0,40.4468,40.4754,40.4087,40.4754,69577.0
2024-02-01 10:25:00,42.47,42.52,42.44,42.5,37322.0,40.4754,40.5231,40.4468,40.504,37322.0
2024-02-01 10:30:00,42.49,42.49,42.3,42.3,52773.0,40.4945,40.4945,40.3134,40.3134,52773.0
2024-02-01 10:35:00,42.29,42.29,42.19,42.23,100609.0,40.3039,40.3039,40.2086,40.2467,100609.0
2024-02-01 10:40:00,42.24,42.29,42.18,42.19,42933.0,40.2562,40.3039,40.199,40.2086,42933.0
2024-02-01 10:45:00,42.19,42.3,42.18,42.28,52010.0,40.2086,40.3134,40.199,40.2943,52010.0
2024-02-01 10:50:00,42.27,42.29,42.19,42.22,57060.0,40.2848,40.3039,40.2086,40.2372,57060.0
2024-02-01 10:55:00,42.23,42.31,42.22,42.23,36673.0,40.2467,40.3229,40.2372,40.2467,36673.0
2024-02-01 11:00:00,42.23,42.25,42.13,42.16,63412.0,40.2467,40.2657,40.1514,40.18,63412.0
2024-02-01 11:05:00,42.16,42.17,42.06,42.11,69255.0,40.18,40.1895,40.0847,40.1323,69255.0
2024-02-01 11:10:00,42.11,42.12,42.03,42.09,51257.0,40.1323,40.1418,40.0561,40.1133,51257.0
2024-02-01 11:15:00,42.08,42.2,42.07,42.16,48357.0,40.1037,40.2181,40.0942,40.18,48357.0
2024-02-01 11:20:00,42.16,42.26,42.16,42.25,52114.0,40.18,40.2753,40.18,40.2657,52114.0
2024-02-01 11:25:00,42.25,42.32,42.21,42.32,40724.0,40.2657,40.3325,40.2276,40.3325,40724.0
2024-02-01 11:30:00,42.32,42.37,42.31,42.32,47067.0,40.3325,40.3801,40.3229,40.3325,47067.0
2024-02-01 11:35:00,42.32,42.35,42.31,42.34,32072.0,40.3325,40.361,40.3229,40.3515,32072.0
2024-02-01 11:40:00,42.35,42.4,42.33,42.4,46947.0,40.361,40.4087,40.342,40.4087,46947.0
2024-02-01 11:45:00,42.39,42.44,42.37,42.41,35661.0,40.3992,40.4468,40.3801,40.4182,35661.0
2024-02-01 11:50:00,42.42,42.44,42.39,42.43,26239.0,40.4278,40.4468,40.3992,40.4373,26239.0
2024-02-01 11:55:00,42.43,42.43,42.4,42.43,23035.0,40.4373,40.4373,40.4087,40.4373,23035.0
2024-02-01 12:00:00,42.43,42.55,42.42,42.54,68423.0,40.4373,40.5517,40.4278,40.5421,68423.0
2024-02-01 12:05:00,42.55,42.59,42.51,42.55,38310.0,40.5517,40.5898,40.5135,40.5517,38310.0
2024-02-01 12:10:00,42.55,42.58,42.47,42.5,43044.0,40.5517,40.5802,40.4754,40.504,43044.0
2024-02-01 12:15:00,42.5,42.51,42.46,42.51,24794.0,40.504,40.5135,40.4659,40.5135,24794.0
2024-02-01 12:20:00,42.51,42.54,42.46,42.53,66336.0,40.5135,40.5421,40.4659,40.5326,66336.0
2024-02-01 12:25:00,42.53,42.56,42.5,42.52,22653.0,40.5326,40.5612,40.504,40.5231,22653.0
2024-02-01 12:30:00,42.52,42.56,42.5,42.51,28632.0,40.5231,40.5612,40.504,40.5135,28632.0
2024-02-01 12:35:00,42.52,42.55,42.36,42.37,83062.0,40.5231,40.5517,40.3706,40.3801,83062.0
2024-02-01 12:40:00,42.37,42.37,42.07,42.08,104580.0,40.3801,40.3801,40.0942,40.1037,104580.0
2024-02-01 12:45:00,42.07,42.07,41.74,41.75,268849.0,40.0942,40.0942,39.7797,39.7892,268849.0
2024-02-01 12:50:00,41.75,41.85,41.68,41.85,165662.0,39.7892,39.8845,39.7225,39.8845,165662.0
2024-02-01 12:55:00,41.85,41.89,41.58,41.62,136897.0,39.8845,39.9227,39.6272,39.6653,136897.0
2024-02-01 13:00:00,41.62,41.64,41.51,41.54,125063.0,39.6653,39.6844,39.5605,39.5891,125063.0
2024-02-01 13:05:00,41.53,41.64,41.48,41.62,126548.0,39.5796,39.6844,39.5319,39.6653,126548.0
2024-02-01 13:10:00,41.61,41.79,41.6,41.76,123381.0,39.6558,39.8273,39.6463,39.7988,123381.0
2024-02-01 13:15:00,41.77,41.92,41.76,41.91,79304.0,39.8083,39.9512,39.7988,39.9417,79304.0
2024-02-01 13:20:00,41.91,42.0,41.9,41.95,86276.0,39.9417,40.0275,39.9322,39.9798,86276.0
2024-02-01 13:25:00,41.96,41.98,41.92,41.97,36938.0,39.9894,40.0084,39.9512,39.9989,36938.0
2024-02-01 13:30:00,41.98,42.16,41.97,42.05,259429.0,40.0084,40.18,39.9989,40.0751,259429.0
2024-02-01 13:35:00,42.05,42.25,42.04,42.18,94492.0,40.0751,40.2657,40.0656,40.199,94492.0
2024-02-01 13:40:00,42.19,42.22,42.12,42.16,39956.0,40.2086,40.2372,40.1418,40.18,39956.0
2024-02-01 13:45:00,42.16,42.28,42.16,42.23,30250.0,40.18,40.2943,40.18,40.2467,30250.0
2024-02-01 13:50:00,42.23,42.23,42.09,42.1,42551.0,40.2467,40.2467,40.1133,40.1228,42551.0
2024-02-01 13:55:00,42.11,42.11,42.04,42.05,56180.0,40.1323,40.1323,40.0656,40.0751,56180.0
2024-02-01 14:00:00,42.04,42.1,41.93,41.94,65406.0,40.0656,40.1228,39.9608,39.9703,65406.0
2024-02-01 14:05:00,41.94,41.95,41.89,41.9,50846.0,39.9703,39.9798,39.9227,39.9322,50846.0
2024-02-01 14:10:00,41.9,41.9,41.75,41.76,65702.0,39.9322,39.9322,39.7892,39.7988,65702.0
2024-02-01 14:15:00,41.76,41.8,41.72,41.8,40321.0,39.7988,39.8369,39.7606,39.8369,40321.0
2024-02-01 14:20:00,41.82,41.87,41.78,41.79,58337.0,39.8559,39.9036,39.8178,39.8273,58337.0
2024-02-01 14:25:00,41.79,41.81,41.68,41.68,66293.0,39.8273,39.8464,39.7225,39.7225,66293.0
2024-02-01 14:30:00,41.69,41.71,41.61,41.64,46598.0,39.732,39.7511,39.6558,39.6844,46598.0
2024-02-01 14:35:00,41.64,41.81,41.64,41.79,44411.0,39.6844,39.8464,39.6844,39.8273,44411.0
2024-02-01 14:40:00,41.79,41.81,41.77,41.8,34050.0,39.8273,39.8464,39.8083,39.8369,34050.0
2024-02-01 14:45:00,41.79,41.85,41.78,41.84,49545.0,39.8273,39.8845,39.8178,39.875,49545.0
2024-02-01 14:50:00,41.83,41.84,41.74,41.79,34978.0,39.8655,39.875,39.7797,39.8273,34978.0
2024-02-01 14:55:00,41.8,41.82,41.77,41.82,36809.0,39.8369,39.8559,39.8083,39.8559,36809.0
2024-02-01 15:00:00,41.83,41.86,41.78,41.86,87551.0,39.8655,39.8941,39.8178,39.8941,87551.0
2024-02-01 15:05:00,41.86,41.86,41.74,41.75,84724.0,39.8941,39.8941,39.7797,39.7892,84724.0
2024-02-01 15:10:00,41.76,41.76,41.7,41.74,87921.0,39.7988,39.7988,39.7416,39.7797,87921.0
2024-02-01 15:15:00,41.74,41.78,41.72,41.77,58808.0,39.7797,39.8178,39.7606,39.8083,58808.0
2024-02-01 15:20:00,41.77,41.78,41.72,41.75,66172.0,39.8083,39.8178,39.7606,39.7892,66172.0
2024-02-01 15:25:00,41.75,41.8,41.73,41.74,60842.0,39.7892,39.8369,39.7702,39.7797,60842.0
2024-02-01 15:30:00,41.74,41.78,41.72,41.77,54361.0,39.7797,39.8178,39.7606,39.8083,54361.0
2024-02-01 15:35:00,41.77,41.79,41.74,41.75,57959.0,39.8083,39.8273,39.7797,39.7892,57959.0
2024-02-01 15:40:00,41.76,41.78,41.73,41.73,59909.0,39.7988,39.8178,39.7702,39.7702,59909.0
2024-02-01 15:45:00,41.73,41.8,41.73,41.74,130317.0,39.7702,39.8369,39.7702,39.7797,130317.0
2024-02-01 15:50:00,41.73,41.78,41.68,41.76,133980.0,39.7702,39.8178,39.7225,39.7988,133980.0
2024-02-01 15:55:00,41.76,41.81,41.75,41.8,258090.0,39.7988,39.8464,39.7892,39.8369,258090.0
2024-02-02 09:30:00,41.73,41.77,41.51,41.52,178086.0,39.7702,39.8083,39.5605,39.57,178086.0
2024-02-02 09:35:00,41.51,41.57,41.34,41.42,124104.0,39.5605,39.6177,39.3985,39.4747,124104.0
2024-02-02 09:40:00,41.41,41.41,41.25,41.26,109860.0,39.4652,39.4652,39.3127,39.3222,109860.0
2024-02-02 09:45:00,41.28,41.34,41.21,41.3,244151.0,39.3413,39.3985,39.2746,39.3604,244151.0
2024-02-02 09:50:00,41.31,41.38,41.27,41.33,45924.0,39.3699,39.4366,39.3318,39.389,45924.0
2024-02-02 09:55:00,41.34,41.43,41.29,41.43,62695.0,39.3985,39.4843,39.3508,39.4843,62695.0
2024-02-02 10:00:00,41.41,41.42,41.23,41.32,72055.0,39.4652,39.4747,39.2936,39.3794,72055.0
2024-02-02 10:05:00,41.32,41.44,41.26,41.43,73838.0,39.3794,39.4938,39.3222,39.4843,73838.0
2024-02-02 10:10:00,41.43,41.44,41.26,41.34,71674.0,39.4843,39.4938,39.3222,39.3985,71674.0
2024-02-02 10:15:00,41.33,41.5,41.32,41.46,69162.0,39.389,39.551,39.3794,39.5128,69162.0
2024-02-02 10:20:00,41.47,41.73,41.45,41.73,67308.0,39.5224,39.7702,39.5033,39.7702,67308.0
2024-02-02 10:25:00,41.73,41.82,41.7,41.77,68441.0,39.7702,39.8559,39.7416,39.8083,68441.0
2024-02-02 10:30:00,41.77,41.8,41.67,41.67,67002.0,39.8083,39.8369,39.713,39.713,67002.0
2024-02-02 10:35:00,41.68,41.72,41.6,41.62,54610.0,39.7225,39.7606,39.6463,39.6653,54610.0
2024-02-02 10:40:00,41.62,41.66,41.56,41.63,49236.0,39.6653,39.7035,39.6081,39.6749,49236.0
2024-02-02 10:45:00,41.64,41.66,41.58,41.6,46493.0,39.6844,39.7035,39.6272,39.6463,46493.0
2024-02-02 10:50:00,41.59,41.69,41.54,41.62,48048.0,39.6367,39.732,39.5891,39.6653,48048.0
2024-02-02 10:55:00,41.63,41.65,41.58,41.64,42848.0,39.6749,39.6939,39.6272,39.6844,42848.0
2024-02-02 11:00:00,41.64,41.74,41.62,41.73,119116.0,39.6844,39.7797,39.6653,39.7702,119116.0
2024-02-02 11:05:00,41.74,41.75,41.67,41.7,48792.0,39.7797,39.7892,39.713,39.7416,48792.0
2024-02-02 11:10:00,41.71,41.71,41.57,41.59,38447.0,39.7511,39.7511,39.6177,39.6367,38447.0
2024-02-02 11:15:00,41.58,41.62,41.56,41.6,59153.0,39.6272,39.6653,39.6081,39.6463,59153.0
2024-02-02 11:20:00,41.6,41.61,41.51,41.52,44680.0,39.6463,39.6558,39.5605,39.57,44680.0
2024-02-02 11:25:00,41.53,41.66,41.51,41.65,71569.0,39.5796,39.7035,39.5605,39.6939,71569.0
2024-02-02 11:30:00,41.65,41.71,41.64,41.69,79278.0,39.6939,39.7511,39.6844,39.732,79278.0
2024-02-02 11:35:00,41.7,41.72,41.65,41.7,32172.0,39.7416,39.7606,39.6939,39.7416,32172.0
2024-02-02 11:40:00,41.71,41.77,41.65,41.76,51380.0,39.7511,39.8083,39.6939,39.7988,51380.0
2024-02-02 11:45:00,41.76,41.77,41.7,41.73,55629.0,39.7988,39.8083,39.7416,39.7702,55629.0
2024-02-02 11:50:00,41.73,41.76,41.69,41.72,26899.0,39.7702,39.7988,39.732,39.7606,26899.0
2024-02-02 11:55:00,41.72,41.73,41.6,41.62,35433.0,39.7606,39.7702,39.6463,39.6653,35433.0
2024-02-02 12:00:00,41.62,41.63,41.57,41.58,33074.0,39.6653,39.6749,39.6177,39.6272,33074.0
2024-02-02 12:05:00,41.59,41.64,41.57,41.62,30927.0,39.6367,39.6844,39.6177,39.6653,30927.0
2024-02-02 12:10:00,41.62,41.64,41.58,41.62,39261.0,39.6653,39.6844,39.6272,39.6653,39261.0
2024-02-02 12:15:00,41.62,41.71,41.61,41.71,27535.0,39.6653,39.7511,39.6558,39.7511,27535.0
2024-02-02 12:20:00,41.7,41.74,41.68,41.73,18583.0,39.7416,39.7797,39.7225,39.7702,18583.0
2024-02-02 12:25:00,41.73,41.73,41.66,41.72,29502.0,39.7702,39.7702,39.7035,39.7606,29502.0
2024-02-02 12:30:00,41.73,41.79,41.71,41.73,44993.0,39.7702,39.8273,39.7511,39.7702,44993.0
2024-02-02 12:35:00,41.71,41.77,41.71,41.74,27483.0,39.7511,39.8083,39.7511,39.7797,27483.0
2024-02-02 12:40:00,41.75,41.76,41.62,41.62,56155.0,39.7892,39.7988,39.6653,39.6653,56155.0
2024-02-02 12:45:00,41.62,41.63,41.56,41.61,52647.0,39.6653,39.6749,39.6081,39.6558,52647.0
2024-02-02 12:50:00,41.59,41.6,41.5,41.54,61481.0,39.6367,39.6463,39.551,39.5891,61481.0
2024-02-02 12:55:00,41.54,41.63,41.54,41.62,62425.0,39.5891,39.6749,39.5891,39.6653,62425.0
2024-02-02 13:00:00,41.62,41.64,41.59,41.63,58329.0,39.6653,39.6844,39.6367,39.6749,58329.0
2024-02-02 13:05:00,41.63,41.71,41.63,41.64,31299.0,39.6749,39.7511,39.6749,39.6844,31299.0
2024-02-02 13:10:00,41.65,41.67,41.61,41.66,32380.0,39.6939,39.713,39.6558,39.7035,32380.0
2024-02-02 13:15:00,41.66,41.7,41.63,41.66,26370.0,39.7035,39.7416,39.6749,39.7035,26370.0
2024-02-02 13:20:00,41.66,41.69,41.62,41.68,33160.0,39.7035,39.732,39.6653,39.7225,33160.0
2024-02-02 13:25:00,41.67,41.67,41.56,41.58,36876.0,39.713,39.713,39.6081,39.6272,36876.0
2024-02-02 13:30:00,41.57,41.58,41.5,41.51,35710.0,39.6177,39.6272,39.551,39.5605,35710.0
2024-02-02 13:35:00,41.51,41.54,41.47,41.52,61492.0,39.5605,39.5891,39.5224,39.57,61492.0
2024-02-02 13:40:00,41.52,41.55,41.48,41.49,37594.0,39.57,39.5986,39.5319,39.5414,37594.0
2024-02-02 13:45:00,41.49,41.5,41.41,41.44,51493.0,39.5414,39.551,39.4652,39.4938,51493.0
2024-02-02 13:50:00,41.45,41.47,41.39,41.41,23543.0,39.5033,39.5224,39.4461,39.4652,23543.0
2024-02-02 13:55:00,41.42,41.46,41.39,41.45,47536.0,39.4747,39.5128,39.4461,39.5033,47536.0
2024-02-02 14:00:00,41.45,41.54,41.44,41.49,62375.0,39.5033,39.5891,39.4938,39.5414,62375.0
2024-02-02 14:05:00,41.48,41.49,41.42,41.43,24426.0,39.5319,39.5414,39.4747,39.4843,24426.0
2024-02-02 14:10:00,41.43,41.44,41.38,41.41,37472.0,39.4843,39.4938,39.4366,39.4652,37472.0
2024-02-02 14:15:00,41.42,41.47,41.39,41.44,43506.0,39.4747,39.5224,39.4461,39.4938,43506.0
2024-02-02 14:20:00,41.44,41.45,41.4,41.41,17503.0,39.4938,39.5033,39.4557,39.4652,17503.0
2024-02-02 14:25:00,41.43,41.45,41.39,41.45,36274.0,39.4843,39.5033,39.4461,39.5033,36274.0
2024-02-02 14:30:00,41.44,41.46,41.4,41.46,29501.0,39.4938,39.5128,39.4557,39.5128,29501.0
2024-02-02 14:35:00,41.46,41.49,41.44,41.47,55878.0,39.5128,39.5414,39.4938,39.5224,55878.0
2024-02-02 14:40:00,41.47,41.52,41.46,41.5,50292.0,39.5224,39.57,39.5128,39.551,50292.0
2024-02-02 14:45:00,41.5,41.52,41.47,41.5,44159.0,39.551,39.57,39.5224,39.551,44159.0
2024-02-02 14:50:00,41.5,41.51,41.46,41.49,41701.0,39.551,39.5605,39.5128,39.5414,41701.0
2024-02-02 14:55:00,41.5,41.55,41.5,41.53,72635.0,39.551,39.5986,39.551,39.5796,72635.0
2024-02-02 15:00:00,41.53,41.54,41.48,41.52,35541.0,39.5796,39.5891,39.5319,39.57,35541.0
2024-02-02 15:05:00,41.52,41.56,41.49,41.56,36901.0,39.57,39.6081,39.5414,39.6081,36901.0
2024-02-02 15:10:00,41.55,41.61,41.55,41.58,39806.0,39.5986,39.6558,39.5986,39.6272,39806.0
2024-02-02 15:15:00,41.59,41.61,41.57,41.58,33474.0,39.6367,39.6558,39.6177,39.6272,33474.0
2024-02-02 15:20:00,41.58,41.61,41.53,41.55,43408.0,39.6272,39.6558,39.5796,39.5986,43408.0
2024-02-02 15:25:00,41.55,41.61,41.54,41.6,38645.0,39.5986,39.6558,39.5891,39.6463,38645.0
2024-02-02 15:30:00,41.59,41.6,41.46,41.48,89129.0,39.6367,39.6463,39.5128,39.5319,89129.0
2024-02-02 15:35:00,41.49,41.49,41.43,41.45,78548.0,39.5414,39.5414,39.4843,39.5033,78548.0
2024-02-02 15:40:00,41.44,41.44,41.37,41.38,82724.0,39.4938,39.4938,39.4271,39.4366,82724.0
2024-02-02 15:45:00,41.37,41.43,41.35,41.42,112337.0,39.4271,39.4843,39.408,39.4747,112337.0
2024-02-02 15:50:00,41.42,41.45,41.38,41.41,140789.0,39.4747,39.5033,39.4366,39.4652,140789.0
2024-02-02 15:55:00,41.41,41.43,41.29,41.29,320272.0,39.4652,39.4843,39.3508,39.3508,320272.0
2024-02-05 09:30:00,41.07,41.07,40.69,40.85,345348.0,39.1412,39.1412,38.779,38.9315,345348.0
2024-02-05 09:35:00,40.85,40.86,40.69,40.71,123282.0,38.9315,38.941,38.779,38.7981,123282.0
2024-02-05 09:40:00,40.7,40.72,40.6,40.7,130723.0,38.7885,38.8076,38.6932,38.7885,130723.0
2024-02-05 09:45:00,40.71,40.77,40.64,40.73,107749.0,38.7981,38.8553,38.7314,38.8171,107749.0
2024-02-05 09:50:00,40.73,40.77,40.66,40.72,53953.0,38.8171,38.8553,38.7504,38.8076,53953.0
2024-02-05 09:55:00,40.73,40.78,40.64,40.71,86265.0,38.8171,38.8648,38.7314,38.7981,86265.0
2024-02-05 10:00:00,40.71,40.75,40.58,40.66,165014.0,38.7981,38.8362,38.6742,38.7504,165014.0
2024-02-05 10:05:00,40.66,40.73,40.6,40.63,60641.0,38.7504,38.8171,38.6932,38.7218,60641.0
2024-02-05 10:10:00,40.63,40.64,40.47,40.52,197563.0,38.7218,38.7314,38.5693,38.617,197563.0
2024-02-05 10:15:00,40.52,40.58,40.5,40.52,85457.0,38.617,38.6742,38.5979,38.617,85457.0
2024-02-05 10:20:00,40.52,40.6,40.47,40.49,95376.0,38.617,38.6932,38.5693,38.5884,95376.0
2024-02-05 10:25:00,40.49,40.57,40.48,40.52,49849.0,38.5884,38.6646,38.5789,38.617,49849.0
2024-02-05 10:30:00,40.52,40.64,40.49,40.64,85265.0,38.617,38.7314,38.5884,38.7314,85265.0
2024-02-05 10:35:00,40.64,40.64,40.54,40.55,55640.0,38.7314,38.7314,38.6361,38.6456,55640.0
2024-02-05 10:40:00,40.55,40.61,40.52,40.61,51737.0,38.6456,38.7028,38.617,38.7028,51737.0
2024-02-05 10:45:00,40.61,40.66,40.54,40.57,82234.0,38.7028,38.7504,38.6361,38.6646,82234.0
2024-02-05 10:50:00,40.56,40.7,40.54,40.68,65050.0,38.6551,38.7885,38.6361,38.7695,65050.0
2024-02-05 10:55:00,40.68,40.7,40.61,40.66,42783.0,38.7695,38.7885,38.7028,38.7504,42783.0
2024-02-05 11:00:00,40.66,40.67,40.58,40.61,69693.0,38.7504,38.7599,38.6742,38.7028,69693.0
2024-02-05 11:05:00,40.62,40.72,40.61,40.71,24885.0,38.7123,38.8076,38.7028,38.7981,24885.0
2024-02-05 11:10:00,40.71,40.82,40.7,40.78,53195.0,38.7981,38.9029,38.7885,38.8648,53195.0
2024-02-05 11:15:00,40.78,40.82,40.75,40.76,43400.0,38.8648,38.9029,38.8362,38.8457,43400.0
2024-02-05 11:20:00,40.76,40.77,40.63,40.64,63305.0,38.8457,38.8553,38.7218,38.7314,63305.0
2024-02-05 11:25:00,40.64,40.72,40.63,40.7,48564.0,38.7314,38.8076,38.7218,38.7885,48564.0
2024-02-05 11:30:00,40.71,40.77,40.71,40.74,35196.0,38.7981,38.8553,38.7981,38.8267,35196.0
2024-02-05 11:35:00,40.74,40.77,40.7,40.71,46996.0,38.8267,38.8553,38.7885,38.7981,46996.0
2024-02-05 11:40:00,40.72,40.75,40.67,40.73,45402.0,38.8076,38.8362,38.7599,38.8171,45402.0
2024-02-05 11:45:00,40.73,40.74,40.67,40.71,33536.0,38.8171,38.8267,38.7599,38.7981,33536.0
2024-02-05 11:50:00,40.71,40.75,40.68,40.72,31521.0,38.7981,38.8362,38.7695,38.8076,31521.0
2024-02-05 11:55:00,40.71,40.75,40.67,40.73,42243.0,38.7981,38.8362,38.7599,38.8171,42243.0
2024-02-05 12:00:00,40.73,40.77,40.72,40.75,37500.0,38.8171,38.8553,38.8076,38.8362,37500.0
2024-02-05 12:05:00,40.73,40.76,40.71,40.76,30256.0,38.8171,38.8457,38.7981,38.8457,30256.0
2024-02-05 12:10:00,40.76,40.83,40.75,40.81,55069.0,38.8457,38.9124,38.8362,38.8934,55069.0
2024-02-05 12:15:00,40.81,40.84,40.77,40.83,65647.0,38.8934,38.922,38.8553,38.9124,65647.0
2024-02-05 12:20:00,40.83,40.9,40.8,40.83,55804.0,38.9124,38.9791,38.8838,38.9124,55804.0
2024-02-05 12:25:00,40.83,40.86,40.81,40.86,35642.0,38.9124,38.941,38.8934,38.941,35642.0
2024-02-05 12:30:00,40.86,40.93,40.85,40.86,51721.0,38.941,39.0077,38.9315,38.941,51721.0
2024-02-05 12:35:00,40.85,40.95,40.85,40.93,32042.0,38.9315,39.0268,38.9315,39.0077,32042.0
2024-02-05 12:40:00,40.94,40.97,40.91,40.96,23576.0,39.0173,39.0459,38.9887,39.0363,23576.0
2024-02-05 12:45:00,40.95,40.95,40.89,40.93,47499.0,39.0268,39.0268,38.9696,39.0077,47499.0
2024-02-05 12:50:00,40.94,40.98,40.93,40.96,39116.0,39.0173,39.0554,39.0077,39.0363,39116.0
2024-02-05 12:55:00,40.97,40.99,40.95,40.98,34882.0,39.0459,39.0649,39.0268,39.0554,34882.0
2024-02-05 13:00:00,40.98,41.0,40.95,40.98,43675.0,39.0554,39.0744,39.0268,39.0554,43675.0
2024-02-05 13:05:00,40.98,41.0,40.91,40.95,28328.0,39.0554,39.0744,38.9887,39.0268,28328.0
2024-02-05 13:10:00,40.94,40.97,40.92,40.97,38594.0,39.0173,39.0459,38.9982,39.0459,38594.0
2024-02-05 13:15:00,40.97,40.97,40.91,40.92,43605.0,39.0459,39.0459,38.9887,38.9982,43605.0
2024-02-05 13:20:00,40.93,40.99,40.93,40.97,38384.0,39.0077,39.0649,39.0077,39.0459,38384.0
2024-02-05 13:25:00,40.98,41.03,40.97,40.98,78116.0,39.0554,39.103,39.0459,39.0554,78116.0
2024-02-05 13:30:00,40.98,41.02,40.97,41.01,44562.0,39.0554,39.0935,39.0459,39.084,44562.0
2024-02-05 13:35:00,41.02,41.05,40.99,41.02,33856.0,39.0935,39.1221,39.0649,39.0935,33856.0
2024-02-05 13:40:00,41.02,41.09,41.02,41.06,30676.0,39.0935,39.1602,39.0935,39.1316,30676.0
2024-02-05 13:45:00,41.07,41.14,41.06,41.11,47245.0,39.1412,39.2079,39.1316,39.1793,47245.0
2024-02-05 13:50:00,41.11,41.11,41.03,41.03,43591.0,39.1793,39.1793,39.103,39.103,43591.0
2024-02-05 13:55:00,41.02,41.05,40.96,40.98,47471.0,39.0935,39.1221,39.0363,39.0554,47471.0
2024-02-05 14:00:00,40.98,41.0,40.95,40.98,57069.0,39.0554,39.0744,39.0268,39.0554,57069.0
2024-02-05 14:05:00,40.97,41.0,40.95,40.96,36974.0,39.0459,39.0744,39.0268,39.0363,36974.0
2024-02-05 14:10:00,40.96,40.96,40.89,40.93,57706.0,39.0363,39.0363,38.9696,39.0077,57706.0
2024-02-05 14:15:00,40.93,40.96,40.92,40.94,32880.0,39.0077,39.0363,38.9982,39.0173,32880.0
2024-02-05 14:20:00,40.94,40.94,40.85,40.85,79680.0,39.0173,39.0173,38.9315,38.9315,79680.0
2024-02-05 14:25:00,40.86,40.88,40.81,40.85,87567.0,38.941,38.9601,38.8934,38.9315,87567.0
2024-02-05 14:30:00,40.85,40.96,40.84,40.92,65349.0,38.9315,39.0363,38.922,38.9982,65349.0
2024-02-05 14:35:00,40.92,40.94,40.84,40.84,46797.0,38.9982,39.0173,38.922,38.922,46797.0
2024-02-05 14:40:00,40.85,40.86,40.78,40.8,52100.0,38.9315,38.941,38.8648,38.8838,52100.0
2024-02-05 14:45:00,40.8,40.87,40.8,40.84,46923.0,38.8838,38.9506,38.8838,38.922,46923.0
2024-02-05 14:50:00,40.83,40.89,40.82,40.83,121144.0,38.9124,38.9696,38.9029,38.9124,121144.0
2024-02-05 14:55:00,40.82,40.83,40.78,40.78,50928.0,38.9029,38.9124,38.8648,38.8648,50928.0
2024-02-05 15:00:00,40.79,40.81,40.75,40.8,87058.0,38.8743,38.8934,38.8362,38.8838,87058.0
2024-02-05 15:05:00,40.8,40.86,40.77,40.79,75525.0,38.8838,38.941,38.8553,38.8743,75525.0
2024-02-05 15:10:00,40.79,40.83,40.73,40.73,52624.0,38.8743,38.9124,38.8171,38.8171,52624.0
2024-02-05 15:15:00,40.73,40.77,40.7,40.75,67423.0,38.8171,38.8553,38.7885,38.8362,67423.0
2024-02-05 15:20:00,40.76,40.77,40.71,40.74,48976.0,38.8457,38.8553,38.7981,38.8267,48976.0
2024-02-05 15:25:00,40.75,40.83,40.73,40.79,82609.0,38.8362,38.9124,38.8171,38.8743,82609.0
2024-02-05 15:30:00,40.79,40.83,40.76,40.82,80395.0,38.8743,38.9124,38.8457,38.9029,80395.0
2024-02-05 15:35:00,40.82,40.84,40.78,40.81,127935.0,38.9029,38.922,38.8648,38.8934,127935.0
2024-02-05 15:40:00,40.82,40.83,40.74,40.76,86366.0,38.9029,38.9124,38.8267,38.8457,86366.0
2024-02-05 15:45:00,40.75,40.78,40.69,40.7,118356.0,38.8362,38.8648,38.779,38.7885,118356.0
2024-02-05 15:50:00,40.7,40.78,40.69,40.72,162656.0,38.7885,38.8648,38.779,38.8076,162656.0
2024-02-05 15:55:00,40.72,40.75,40.67,40.69,377736.0,38.8076,38.8362,38.7599,38.779,377736.0
2024-02-06 09:30:00,40.93,40.95,40.73,40.92,140781.0,39.0077,39.0268,38.8171,38.9982,140781.0
2024-02-06 09:35:00,40.92,40.99,40.9,40.94,69049.0,38.9982,39.0649,38.9791,39.0173,69049.0
2024-02-06 09:40:00,40.94,41.05,40.89,41.0,73276.0,39.0173,39.1221,38.9696,39.0744,73276.0
2024-02-06 09:45:00,41.0,41.08,40.98,41.04,99354.0,39.0744,39.1507,39.0554,39.1126,99354.0
2024-02-06 09:50:00,41.06,41.06,40.97,41.02,75853.0,39.1316,39.1316,39.0459,39.0935,75853.0
2024-02-06 09:55:00,41.02,41.03,40.95,40.97,96063.0,39.0935,39.103,39.0268,39.0459,96063.0
2024-02-06 10:00:00,40.97,41.01,40.93,41.0,75928.0,39.0459,39.084,39.0077,39.0744,75928.0
2024-02-06 10:05:00,40.99,41.11,40.98,41.1,72082.0,39.0649,39.1793,39.0554,39.1698,72082.0
2024-02-06 10:10:00,41.1,41.13,40.94,40.98,101415.0,39.1698,39.1983,39.0173,39.0554,101415.0
2024-02-06 10:15:00,40.98,41.07,40.96,41.04,79932.0,39.0554,39.1412,39.0363,39.1126,79932.0
2024-02-06 10:20:00,41.05,41.1,41.01,41.1,67011.0,39.1221,39.1698,39.084,39.1698,67011.0
2024-02-06 10:25:00,41.11,41.2,41.11,41.18,47386.0,39.1793,39.2651,39.1793,39.246,47386.0
2024-02-06 10:30:00,41.17,41.27,41.13,41.16,82071.0,39.2365,39.3318,39.1983,39.2269,82071.0
2024-02-06 10:35:00,41.16,41.24,41.15,41.2,43869.0,39.2269,39.3032,39.2174,39.2651,43869.0
2024-02-06 10:40:00,41.2,41.2,41.14,41.16,35410.0,39.2651,39.2651,39.2079,39.2269,35410.0
2024-02-06 10:45:00,41.16,41.21,41.14,41.16,106348.0,39.2269,39.2746,39.2079,39.2269,106348.0
2024-02-06 10:50:00,41.17,41.2,41.15,41.2,34517.0,39.2365,39.2651,39.2174,39.2651,34517.0
2024-02-06 10:55:00,41.2,41.2,41.13,41.14,31579.0,39.2651,39.2651,39.1983,39.2079,31579.0
2024-02-06 11:00:00,41.13,41.16,41.09,41.15,50837.0,39.1983,39.2269,39.1602,39.2174,50837.0
2024-02-06 11:05:00,41.15,41.15,41.11,41.11,22548.0,39.2174,39.2174,39.1793,39.1793,22548.0
2024-02-06 11:10:00,41.12,41.17,41.1,41.11,61063.0,39.1888,39.2365,39.1698,39.1793,61063.0
2024-02-06 11:15:00,41.12,41.17,41.11,41.14,56303.0,39.1888,39.2365,39.1793,39.2079,56303.0
2024-02-06 11:20:00,41.14,41.16,41.05,41.14,80522.0,39.2079,39.2269,39.1221,39.2079,80522.0
2024-02-06 11:25:00,41.15,41.17,41.06,41.07,55298.0,39.2174,39.2365,39.1316,39.1412,55298.0
2024-02-06 11:30:00,41.08,41.11,41.04,41.06,69914.0,39.1507,39.1793,39.1126,39.1316,69914.0
2024-02-06 11:35:00,41.07,41.15,41.05,41.13,66466.0,39.1412,39.2174,39.1221,39.1983,66466.0
2024-02-06 11:40:00,41.13,41.2,41.1,41.17,110117.0,39.1983,39.2651,39.1698,39.2365,110117.0
2024-02-06 11:45:00,41.18,41.26,41.17,41.23,75850.0,39.246,39.3222,39.2365,39.2936,75850.0
2024-02-06 11:50:00,41.23,41.29,41.21,41.28,77507.0,39.2936,39.3508,39.2746,39.3413,77507.0
2024-02-06 11:55:00,41.29,41.29,41.2,41.23,130321.0,39.3508,39.3508,39.2651,39.2936,130321.0
2024-02-06 12:00:00,41.24,41.29,41.23,41.26,60638.0,39.3032,39.3508,39.2936,39.3222,60638.0
2024-02-06 12:05:00,41.27,41.27,41.18,41.23,54899.0,39.3318,39.3318,39.246,39.2936,54899.0
2024-02-06 12:10:00,41.23,41.29,41.2,41.29,65168.0,39.2936,39.3508,39.2651,39.3508,65168.0
2024-02-06 12:15:00,41.3,41.41,41.27,41.4,88082.0,39.3604,39.4652,39.3318,39.4557,88082.0
2024-02-06 12:20:00,41.4,41.5,41.39,41.41,61129.0,39.4557,39.551,39.4461,39.4652,61129.0
2024-02-06 12:25:00,41.42,41.44,41.28,41.29,59641.0,39.4747,39.4938,39.3413,39.3508,59641.0
2024-02-06 12:30:00,41.29,41.43,41.28,41.39,42463.0,39.3508,39.4843,39.3413,39.4461,42463.0
2024-02-06 12:35:00,41.39,41.43,41.3,41.32,31492.0,39.4461,39.4843,39.3604,39.3794,31492.0
2024-02-06 12:40:00,41.31,41.32,41.25,41.31,46538.0,39.3699,39.3794,39.3127,39.3699,46538.0
2024-02-06 12:45:00,41.32,41.35,41.27,41.28,49152.0,39.3794,39.408,39.3318,39.3413,49152.0
2024-02-06 12:50:00,41.29,41.34,41.28,41.32,39076.0,39.3508,39.3985,39.3413,39.3794,39076.0
2024-02-06 12:55:00,41.32,41.32,41.25,41.25,34131.0,39.3794,39.3794,39.3127,39.3127,34131.0
2024-02-06 13:00:00,41.23,41.25,41.17,41.2,20715.0,39.2936,39.3127,39.2365,39.2651,20715.0
2024-02-06 13:05:00,41.19,41.22,41.13,41.19,27220.0,39.2555,39.2841,39.1983,39.2555,27220.0
2024-02-06 13:10:00,41.18,41.19,41.15,41.16,24621.0,39.246,39.2555,39.2174,39.2269,24621.0
2024-02-06 13:15:00,41.15,41.18,41.11,41.15,50859.0,39.2174,39.246,39.1793,39.2174,50859.0
2024-02-06 13:20:00,41.15,41.17,41.1,41.13,26008.0,39.2174,39.2365,39.1698,39.1983,26008.0
2024-02-06 13:25:00,41.12,41.18,41.1,41.16,54850.0,39.1888,39.246,39.1698,39.2269,54850.0
2024-02-06 13:30:00,41.16,41.2,41.12,41.16,46312.0,39.2269,39.2651,39.1888,39.2269,46312.0
2024-02-06 13:35:00,41.16,41.23,41.14,41.22,73618.0,39.2269,39.2936,39.2079,39.2841,73618.0
2024-02-06 13:40:00,41.22,41.24,41.21,41.22,51847.0,39.2841,39.3032,39.2746,39.2841,51847.0
2024-02-06 13:45:00,41.22,41.31,41.21,41.31,52486.0,39.2841,39.3699,39.2746,39.3699,52486.0
2024-02-06 13:50:00,41.3,41.34,41.29,41.34,31357.0,39.3604,39.3985,39.3508,39.3985,31357.0
2024-02-06 13:55:00,41.34,41.36,41.28,41.29,46647.0,39.3985,39.4175,39.3413,39.3508,46647.0
2024-02-06 14:00:00,41.3,41.32,41.25,41.26,46543.0,39.3604,39.3794,39.3127,39.3222,46543.0
2024-02-06 14:05:00,41.27,41.27,41.18,41.21,36523.0,39.3318,39.3318,39.246,39.2746,36523.0
2024-02-06 14:10:00,41.21,41.22,41.16,41.17,147337.0,39.2746,39.2841,39.2269,39.2365,147337.0
2024-02-06 14:15:00,41.16,41.17,41.12,41.16,37061.0,39.2269,39.2365,39.1888,39.2269,37061.0
2024-02-06 14:20:00,41.16,41.18,41.1,41.16,43178.0,39.2269,39.246,39.1698,39.2269,43178.0
2024-02-06 14:25:00,41.16,41.16,41.09,41.11,43132.0,39.2269,39.2269,39.1602,39.1793,43132.0
2024-02-06 14:30:00,41.11,41.13,41.09,41.13,45837.0,39.1793,39.1983,39.1602,39.1983,45837.0
2024-02-06 14:35:00,41.13,41.13,41.02,41.02,49407.0,39.1983,39.1983,39.0935,39.0935,49407.0
2024-02-06 14:40:00,41.02,41.04,41.0,41.01,71430.0,39.0935,39.1126,39.0744,39.084,71430.0
2024-02-06 14:45:00,41.02,41.05,41.0,41.04,65214.0,39.0935,39.1221,39.0744,39.1126,65214.0
2024-02-06 14:50:00,41.04,41.11,41.04,41.08,206729.0,39.1126,39.1793,39.1126,39.1507,206729.0
2024-02-06 14:55:00,41.09,41.14,41.08,41.11,34519.0,39.1602,39.2079,39.1507,39.1793,34519.0
2024-02-06 15:00:00,41.11,41.11,41.05,41.09,75045.0,39.1793,39.1793,39.1221,39.1602,75045.0
2024-02-06 15:05:00,41.09,41.14,41.07,41.12,93361.0,39.1602,39.2079,39.1412,39.1888,93361.0
2024-02-06 15:10:00,41.12,41.14,41.1,41.12,36653.0,39.1888,39.2079,39.1698,39.1888,36653.0
2024-02-06 15:15:00,41.11,41.12,41.03,41.04,46259.0,39.1793,39.1888,39.103,39.1126,46259.0
2024-02-06 15:20:00,41.04,41.07,41.0,41.01,71240.0,39.1126,39.1412,39.0744,39.084,71240.0
2024-02-06 15:25:00,41.01,41.04,40.97,40.98,63774.0,39.084,39.1126,39.0459,39.0554,63774.0
2024-02-06 15:30:00,40.99,40.99,40.95,40.98,42133.0,39.0649,39.0649,39.0268,39.0554,42133.0
2024-02-06 15:35:00,40.98,41.04,40.97,41.02,66243.0,39.0554,39.1126,39.0459,39.0935,66243.0
2024-02-06 15:40:00,41.02,41.06,41.0,41.01,88639.0,39.0935,39.1316,39.0744,39.084,88639.0
2024-02-06 15:45:00,41.01,41.04,40.98,41.03,154584.0,39.084,39.1126,39.0554,39.103,154584.0
2024-02-06 15:50:00,41.04,41.06,40.95,40.98,163671.0,39.1126,39.1316,39.0268,39.0554,163671.0
2024-02-06 15:55:00,41.0,41.08,40.99,41.08,393500.0,39.0744,39.1507,39.0649,39.1507,393500.0
2024-02-07 09:30:00,41.17,41.45,41.03,41.38,226364.0,39.2365,39.5033,39.103,39.4366,226364.0
2024-02-07 09:35:00,41.39,41.4,41.22,41.23,80808.0,39.4461,39.4557,39.2841,39.2936,80808.0
2024-02-07 09:40:00,41.23,41.28,41.11,41.15,108812.0,39.2936,39.3413,39.1793,39.2174,108812.0
2024-02-07 09:45:00,41.15,41.15,41.04,41.13,139341.0,39.2174,39.2174,39.1126,39.1983,139341.0
2024-02-07 09:50:00,41.12,41.15,41.0,41.02,72551.0,39.1888,39.2174,39.0744,39.0935,72551.0
2024-02-07 09:55:00,41.02,41.05,40.9,40.91,61816.0,39.0935,39.1221,38.9791,38.9887,61816.0
2024-02-07 10:00:00,40.91,40.99,40.87,40.96,111626.0,38.9887,39.0649,38.9506,39.0363,111626.0
2024-02-07 10:05:00,40.95,40.96,40.74,40.75,110633.0,39.0268,39.0363,38.8267,38.8362,110633.0
2024-02-07 10:10:00,40.74,40.8,40.69,40.71,125433.0,38.8267,38.8838,38.779,38.7981,125433.0
2024-02-07 10:15:00,40.72,40.83,40.68,40.8,154873.0,38.8076,38.9124,38.7695,38.8838,154873.0
2024-02-07 10:20:00,40.79,40.83,40.75,40.8,96883.0,38.8743,38.9124,38.8362,38.8838,96883.0
2024-02-07 10:25:00,40.8,40.92,40.79,40.91,38816.0,38.8838,38.9982,38.8743,38.9887,38816.0
2024-02-07 10:30:00,40.9,40.97,40.87,40.88,54630.0,38.9791,39.0459,38.9506,38.9601,54630.0
2024-02-07 10:35:00,40.9,41.0,40.89,40.96,108561.0,38.9791,39.0744,38.9696,39.0363,108561.0
2024-02-07 10:40:00,40.97,41.0,40.93,40.95,91547.0,39.0459,39.0744,39.0077,39.0268,91547.0
2024-02-07 10:45:00,40.95,40.96,40.85,40.86,76745.0,39.0268,39.0363,38.9315,38.941,76745.0
2024-02-07 10:50:00,40.85,40.89,40.81,40.85,44231.0,38.9315,38.9696,38.8934,38.9315,44231.0
2024-02-07 10:55:00,40.85,40.9,40.81,40.9,58491.0,38.9315,38.9791,38.8934,38.9791,58491.0
2024-02-07 11:00:00,40.91,40.96,40.85,40.95,37134.0,38.9887,39.0363,38.9315,39.0268,37134.0
2024-02-07 11:05:00,40.95,40.96,40.9,40.91,26740.0,39.0268,39.0363,38.9791,38.9887,26740.0
2024-02-07 11:10:00,40.92,40.97,40.9,40.97,87792.0,38.9982,39.0459,38.9791,39.0459,87792.0
2024-02-07 11:15:00,40.97,41.05,40.97,41.0,96867.0,39.0459,39.1221,39.0459,39.0744,96867.0
2024-02-07 11:20:00,41.01,41.02,40.96,41.0,46992.0,39.084,39.0935,39.0363,39.0744,46992.0
2024-02-07 11:25:00,41.0,41.02,40.97,41.01,46421.0,39.0744,39.0935,39.0459,39.084,46421.0
2024-02-07 11:30:00,41.02,41.05,40.99,41.02,61583.0,39.0935,39.1221,39.0649,39.0935,61583.0
2024-02-07 11:35:00,41.01,41.07,40.98,41.05,110504.0,39.084,39.1412,39.0554,39.1221,110504.0
2024-02-07 11:40:00,41.04,41.05,41.0,41.05,32121.0,39.1126,39.1221,39.0744,39.1221,32121.0
2024-02-07 11:45:00,41.07,41.08,41.01,41.08,19261.0,39.1412,39.1507,39.084,39.1507,19261.0
2024-02-07 11:50:00,41.08,41.12,41.05,41.11,25243.0,39.1507,39.1888,39.1221,39.1793,25243.0
2024-02-07 11:55:00,41.11,41.13,41.09,41.09,22357.0,39.1793,39.1983,39.1602,39.1602,22357.0
2024-02-07 12:00:00,41.09,41.12,41.07,41.12,33034.0,39.1602,39.1888,39.1412,39.1888,33034.0
2024-02-07 12:05:00,41.12,41.14,41.08,41.14,41762.0,39.1888,39.2079,39.1507,39.2079,41762.0
2024-02-07 12:10:00,41.13,41.14,41.08,41.12,47705.0,39.1983,39.2079,39.1507,39.1888,47705.0
2024-02-07 12:15:00,41.12,41.15,41.09,41.12,32912.0,39.1888,39.2174,39.1602,39.1888,32912.0
2024-02-07 12:20:00,41.11,41.12,41.02,41.06,36491.0,39.1793,39.1888,39.0935,39.1316,36491.0
2024-02-07 12:25:00,41.06,41.06,41.01,41.04,25726.0,39.1316,39.1316,39.084,39.1126,25726.0
2024-02-07 12:30:00,41.05,41.06,41.02,41.04,39731.0,39.1221,39.1316,39.0935,39.1126,39731.0
2024-02-07 12:35:00,41.03,41.1,41.01,41.04,42714.0,39.103,39.1698,39.084,39.1126,42714.0
2024-02-07 12:40:00,41.04,41.05,40.99,41.0,48159.0,39.1126,39.1221,39.0649,39.0744,48159.0
2024-02-07 12:45:00,41.0,41.0,40.93,40.94,34469.0,39.0744,39.0744,39.0077,39.0173,34469.0
2024-02-07 12:50:00,40.94,40.95,40.91,40.95,64370.0,39.0173,39.0268,38.9887,39.0268,64370.0
2024-02-07 12:55:00,40.95,40.99,40.94,40.98,42803.0,39.0268,39.0649,39.0173,39.0554,42803.0
2024-02-07 13:00:00,40.98,41.08,40.98,41.01,64844.0,39.0554,39.1507,39.0554,39.084,64844.0
2024-02-07 13:05:00,41.01,41.11,41.01,41.11,38600.0,39.084,39.1793,39.084,39.1793,38600.0
2024-02-07 13:10:00,41.11,41.15,41.08,41.14,74893.0,39.1793,39.2174,39.1507,39.2079,74893.0
2024-02-07 13:15:00,41.13,41.18,41.11,41.17,29840.0,39.1983,39.246,39.1793,39.2365,29840.0
2024-02-07 13:20:00,41.18,41.19,41.11,41.14,75746.0,39.246,39.2555,39.1793,39.2079,75746.0
2024-02-07 13:25:00,41.15,41.22,41.14,41.21,42587.0,39.2174,39.2841,39.2079,39.2746,42587.0
2024-02-07 13:30:00,41.2,41.24,41.17,41.2,57920.0,39.2651,39.3032,39.2365,39.2651,57920.0
2024-02-07 13:35:00,41.2,41.27,41.19,41.27,77307.0,39.2651,39.3318,39.2555,39.3318,77307.0
2024-02-07 13:40:00,41.27,41.28,41.16,41.16,67508.0,39.3318,39.3413,39.2269,39.2269,67508.0
2024-02-07 13:45:00,41.16,41.17,41.11,41.16,43379.0,39.2269,39.2365,39.1793,39.2269,43379.0
2024-02-07 13:50:00,41.16,41.17,41.12,41.15,27846.0,39.2269,39.2365,39.1888,39.2174,27846.0
2024-02-07 13:55:00,41.15,41.17,41.13,41.15,30283.0,39.2174,39.2365,39.1983,39.2174,30283.0
2024-02-07 14:00:00,41.15,41.17,41.11,41.13,55090.0,39.2174,39.2365,39.1793,39.1983,55090.0
2024-02-07 14:05:00,41.14,41.29,41.14,41.28,46230.0,39.2079,39.3508,39.2079,39.3413,46230.0
2024-02-07 14:10:00,41.27,41.3,41.26,41.26,53202.0,39.3318,39.3604,39.3222,39.3222,53202.0
2024-02-07 14:15:00,41.26,41.3,41.22,41.23,36961.0,39.3222,39.3604,39.2841,39.2936,36961.0
2024-02-07 14:20:00,41.23,41.27,41.21,41.27,28265.0,39.2936,39.3318,39.2746,39.3318,28265.0
2024-02-07 14:25:00,41.27,41.29,41.26,41.27,45792.0,39.3318,39.3508,39.3222,39.3318,45792.0
2024-02-07 14:30:00,41.28,41.3,41.23,41.26,63215.0,39.3413,39.3604,39.2936,39.3222,63215.0
2024-02-07 14:35:00,41.26,41.27,41.21,41.26,64772.0,39.3222,39.3318,39.2746,39.3222,64772.0
2024-02-07 14:40:00,41.26,41.27,41.22,41.25,50092.0,39.3222,39.3318,39.2841,39.3127,50092.0
2024-02-07 14:45:00,41.25,41.28,41.23,41.24,30751.0,39.3127,39.3413,39.2936,39.3032,30751.0
2024-02-07 14:50:00,41.25,41.25,41.2,41.22,23534.0,39.3127,39.3127,39.2651,39.2841,23534.0
2024-02-07 14:55:00,41.22,41.23,41.16,41.16,44105.0,39.2841,39.2936,39.2269,39.2269,44105.0
2024-02-07 15:00:00,41.17,41.2,41.15,41.2,53451.0,39.2365,39.2651,39.2174,39.2651,53451.0
2024-02-07 15:05:00,41.19,41.24,41.18,41.23,46202.0,39.2555,39.3032,39.246,39.2936,46202.0
2024-02-07 15:10:00,41.23,41.26,41.22,41.24,37429.0,39.2936,39.3222,39.2841,39.3032,37429.0
2024-02-07 15:15:00,41.24,41.27,41.22,41.26,99450.0,39.3032,39.3318,39.2841,39.3222,99450.0
2024-02-07 15:20:00,41.26,41.36,41.25,41.34,119643.0,39.3222,39.4175,39.3127,39.3985,119643.0
2024-02-07 15:25:00,41.34,41.36,41.29,41.35,104917.0,39.3985,39.4175,39.3508,39.408,104917.0
2024-02-07 15:30:00,41.35,41.45,41.34,41.45,109783.0,39.408,39.5033,39.3985,39.5033,109783.0
2024-02-07 15:35:00,41.45,41.48,41.42,41.45,82303.0,39.5033,39.5319,39.4747,39.5033,82303.0
2024-02-07 15:40:00,41.44,41.46,41.4,41.43,96681.0,39.4938,39.5128,39.4557,39.4843,96681.0
2024-02-07 15:45:00,41.43,41.44,41.34,41.34,94156.0,39.4843,39.4938,39.3985,39.3985,94156.0
2024-02-07 15:50:00,41.34,41.36,41.27,41.27,147141.0,39.3985,39.4175,39.3318,39.3318,147141.0
2024-02-07 15:55:00,41.27,41.31,41.27,41.3,318348.0,39.3318,39.3699,39.3318,39.3604,318348.0
2024-02-08 09:30:00,41.33,41.74,41.32,41.72,188831.0,39.389,39.7797,39.3794,39.7606,188831.0
2024-02-08 09:35:00,41.74,41.74,41.54,41.59,100966.0,39.7797,39.7797,39.5891,39.6367,100966.0
2024-02-08 09:40:00,41.59,41.59,41.48,41.54,62250.0,39.6367,39.6367,39.5319,39.5891,62250.0
2024-02-08 09:45:00,41.52,41.55,41.4,41.47,76224.0,39.57,39.5986,39.4557,39.5224,76224.0
2024-02-08 09:50:00,41.47,41.73,41.31,41.68,854158.0,39.5224,39.7702,39.3699,39.7225,854158.0
2024-02-08 09:55:00,41.68,41.73,41.46,41.51,243275.0,39.7225,39.7702,39.5128,39.5605,243275.0
2024-02-08 10:00:00,41.52,41.87,41.44,41.86,369922.0,39.57,39.9036,39.4938,39.8941,369922.0
2024-02-08 10:05:00,41.86,42.07,41.86,41.99,326733.0,39.8941,40.0942,39.8941,40.018,326733.0
2024-02-08 10:10:00,42.0,42.04,41.91,42.04,179400.0,40.0275,40.0656,39.9417,40.0656,179400.0
2024-02-08 10:15:00,42.03,42.08,41.94,41.94,185841.0,40.0561,40.1037,39.9703,39.9703,185841.0
2024-02-08 10:20:00,41.95,41.99,41.79,41.88,249889.0,39.9798,40.018,39.8273,39.9131,249889.0
2024-02-08 10:25:00,41.88,41.94,41.83,41.9,66296.0,39.9131,39.9703,39.8655,39.9322,66296.0
2024-02-08 10:30:00,41.9,42.03,41.9,41.95,101024.0,39.9322,40.0561,39.9322,39.9798,101024.0
2024-02-08 10:35:00,41.95,41.99,41.89,41.96,97191.0,39.9798,40.018,39.9227,39.9894,97191.0
2024-02-08 10:40:00,41.96,41.99,41.93,41.96,94073.0,39.9894,40.018,39.9608,39.9894,94073.0
2024-02-08 10:45:00,41.97,42.05,41.96,42.02,99149.0,39.9989,40.0751,39.9894,40.0465,99149.0
2024-02-08 10:50:00,42.02,42.07,41.98,42.05,118795.0,40.0465,40.0942,40.0084,40.0751,118795.0
2024-02-08 10:55:00,42.05,42.06,41.95,41.99,159653.0,40.0751,40.0847,39.9798,40.018,159653.0
2024-02-08 11:00:00,41.98,42.01,41.94,41.98,149492.0,40.0084,40.037,39.9703,40.0084,149492.0
2024-02-08 11:05:00,41.99,42.06,41.98,42.06,69276.0,40.018,40.0847,40.0084,40.0847,69276.0
2024-02-08 11:10:00,42.05,42.13,42.03,42.03,241757.0,40.0751,40.1514,40.0561,40.0561,241757.0
2024-02-08 11:15:00,42.04,42.05,41.93,42.02,46981.0,40.0656,40.0751,39.9608,40.0465,46981.0
2024-02-08 11:20:00,42.02,42.03,41.96,41.98,60893.0,40.0465,40.0561,39.9894,40.0084,60893.0
2024-02-08 11:25:00,41.97,41.98,41.89,41.91,64555.0,39.9989,40.0084,39.9227,39.9417,64555.0
2024-02-08 11:30:00,41.91,41.92,41.8,41.89,88081.0,39.9417,39.9512,39.8369,39.9227,88081.0
2024-02-08 11:35:00,41.9,42.0,41.86,42.0,51917.0,39.9322,40.0275,39.8941,40.0275,51917.0
2024-02-08 11:40:00,42.0,42.08,41.99,42.05,81821.0,40.0275,40.1037,40.018,40.0751,81821.0
2024-02-08 11:45:00,42.05,42.12,42.05,42.07,93264.0,40.0751,40.1418,40.0751,40.0942,93264.0
2024-02-08 11:50:00,42.07,42.12,42.06,42.11,70521.0,40.0942,40.1418,40.0847,40.1323,70521.0
2024-02-08 11:55:00,42.11,42.13,42.05,42.11,54877.0,40.1323,40.1514,40.0751,40.1323,54877.0
2024-02-08 12:00:00,42.11,42.14,42.07,42.09,43958.0,40.1323,40.1609,40.0942,40.1133,43958.0
2024-02-08 12:05:00,42.08,42.16,42.06,42.14,79767.0,40.1037,40.18,40.0847,40.1609,79767.0
2024-02-08 12:10:00,42.13,42.22,42.12,42.22,68903.0,40.1514,40.2372,40.1418,40.2372,68903.0
2024-02-08 12:15:00,42.21,42.23,42.15,42.17,144130.0,40.2276,40.2467,40.1704,40.1895,144130.0
2024-02-08 12:20:00,42.17,42.18,42.12,42.13,72803.0,40.1895,40.199,40.1418,40.1514,72803.0
2024-02-08 12:25:00,42.12,42.14,42.1,42.12,49739.0,40.1418,40.1609,40.1228,40.1418,49739.0
2024-02-08 12:30:00,42.12,42.13,42.07,42.11,56643.0,40.1418,40.1514,40.0942,40.1323,56643.0
2024-02-08 12:35:00,42.11,42.12,42.08,42.12,52999.0,40.1323,40.1418,40.1037,40.1418,52999.0
2024-02-08 12:40:00,42.12,42.12,42.07,42.08,48459.0,40.1418,40.1418,40.0942,40.1037,48459.0
2024-02-08 12:45:00,42.09,42.09,42.0,42.01,42251.0,40.1133,40.1133,40.0275,40.037,42251.0
2024-02-08 12:50:00,42.0,42.06,41.99,42.04,48723.0,40.0275,40.0847,40.018,40.0656,48723.0
2024-02-08 12:55:00,42.04,42.09,42.02,42.09,57373.0,40.0656,40.1133,40.0465,40.1133,57373.0
2024-02-08 13:00:00,42.09,42.17,42.07,42.13,62644.0,40.1133,40.1895,40.0942,40.1514,62644.0
2024-02-08 13:05:00,42.14,42.17,42.1,42.13,37678.0,40.1609,40.1895,40.1228,40.1514,37678.0
2024-02-08 13:10:00,42.13,42.15,42.09,42.11,50462.0,40.1514,40.1704,40.1133,40.1323,50462.0
2024-02-08 13:15:00,42.12,42.12,42.0,42.01,46260.0,40.1418,40.1418,40.0275,40.037,46260.0
2024-02-08 13:20:00,42.0,42.01,41.95,41.98,41035.0,40.0275,40.037,39.9798,40.0084,41035.0
2024-02-08 13:25:00,41.98,42.02,41.95,41.99,51520.0,40.0084,40.0465,39.9798,40.018,51520.0
2024-02-08 13:30:00,42.0,42.08,41.97,42.08,34540.0,40.0275,40.1037,39.9989,40.1037,34540.0
2024-02-08 13:35:00,42.08,42.19,42.08,42.18,119220.0,40.1037,40.2086,40.1037,40.199,119220.0
2024-02-08 13:40:00,42.18,42.18,42.12,42.18,53091.0,40.199,40.199,40.1418,40.199,53091.0
2024-02-08 13:45:00,42.17,42.21,42.16,42.16,49691.0,40.1895,40.2276,40.18,40.18,49691.0
2024-02-08 13:50:00,42.16,42.19,42.15,42.18,47715.0,40.18,40.2086,40.1704,40.199,47715.0
2024-02-08 13:55:00,42.18,42.24,42.18,42.23,58786.0,40.199,40.2562,40.199,40.2467,58786.0
2024-02-08 14:00:00,42.23,42.28,42.2,42.24,86288.0,40.2467,40.2943,40.2181,40.2562,86288.0
2024-02-08 14:05:00,42.26,42.33,42.24,42.33,69863.0,40.2753,40.342,40.2562,40.342,69863.0
2024-02-08 14:10:00,42.33,42.35,42.28,42.3,64483.0,40.342,40.361,40.2943,40.3134,64483.0
2024-02-08 14:15:00,42.3,42.31,42.28,42.3,53956.0,40.3134,40.3229,40.2943,40.3134,53956.0
2024-02-08 14:20:00,42.3,42.37,42.29,42.36,63685.0,40.3134,40.3801,40.3039,40.3706,63685.0
2024-02-08 14:25:00,42.36,42.41,42.35,42.37,83061.0,40.3706,40.4182,40.361,40.3801,83061.0
2024-02-08 14:30:00,42.37,42.37,42.31,42.33,71586.0,40.3801,40.3801,40.3229,40.342,71586.0
2024-02-08 14:35:00,42.33,42.38,42.3,42.37,77407.0,40.342,40.3896,40.3134,40.3801,77407.0
2024-02-08 14:40:00,42.36,42.4,42.34,42.35,76197.0,40.3706,40.4087,40.3515,40.361,76197.0
2024-02-08 14:45:00,42.34,42.39,42.33,42.34,73716.0,40.3515,40.3992,40.342,40.3515,73716.0
2024-02-08 14:50:00,42.34,42.42,42.33,42.4,72629.0,40.3515,40.4278,40.342,40.4087,72629.0
2024-02-08 14:55:00,42.4,42.43,42.36,42.39,70090.0,40.4087,40.4373,40.3706,40.3992,70090.0
2024-02-08 15:00:00,42.38,42.4,42.34,42.39,75294.0,40.3896,40.4087,40.3515,40.3992,75294.0
2024-02-08 15:05:00,42.4,42.4,42.34,42.37,80131.0,40.4087,40.4087,40.3515,40.3801,80131.0
2024-02-08 15:10:00,42.37,42.44,42.35,42.4,94336.0,40.3801,40.4468,40.361,40.4087,94336.0
2024-02-08 15:15:00,42.4,42.49,42.39,42.47,97816.0,40.4087,40.4945,40.3992,40.4754,97816.0
2024-02-08 15:20:00,42.48,42.48,42.41,42.41,73420.0,40.4849,40.4849,40.4182,40.4182,73420.0
2024-02-08 15:25:00,42.42,42.42,42.37,42.41,88447.0,40.4278,40.4278,40.3801,40.4182,88447.0
2024-02-08 15:30:00,42.41,42.43,42.38,42.38,75247.0,40.4182,40.4373,40.3896,40.3896,75247.0
2024-02-08 15:35:00,42.38,42.38,42.31,42.34,131526.0,40.3896,40.3896,40.3229,40.3515,131526.0
2024-02-08 15:40:00,42.33,42.4,42.3,42.3,134565.0,40.342,40.4087,40.3134,40.3134,134565.0
2024-02-08 15:45:00,42.3,42.37,42.3,42.33,150816.0,40.3134,40.3801,40.3134,40.342,150816.0
2024-02-08 15:50:00,42.32,42.41,42.32,42.37,254072.0,40.3325,40.4182,40.3325,40.3801,254072.0
2024-02-08 15:55:00,42.36,42.44,42.36,42.41,492933.0,40.3706,40.4468,40.3706,40.4182,492933.0
2024-02-09 09:30:00,42.39,42.55,42.33,42.53,180972.0,40.3992,40.5517,40.342,40.5326,180972.0
2024-02-09 09:35:00,42.52,42.57,42.46,42.46,93578.0,40.5231,40.5707,40.4659,40.4659,93578.0
2024-02-09 09:40:00,42.46,42.55,42.44,42.55,57057.0,40.4659,40.5517,40.4468,40.5517,57057.0
2024-02-09 09:45:00,42.55,42.58,42.42,42.43,85401.0,40.5517,40.5802,40.4278,40.4373,85401.0
2024-02-09 09:50:00,42.42,42.44,42.32,42.37,101640.0,40.4278,40.4468,40.3325,40.3801,101640.0
2024-02-09 09:55:00,42.37,42.4,42.31,42.36,78900.0,40.3801,40.4087,40.3229,40.3706,78900.0
2024-02-09 10:00:00,42.36,42.37,42.22,42.3,170912.0,40.3706,40.3801,40.2372,40.3134,170912.0
2024-02-09 10:05:00,42.29,42.32,42.24,42.32,53187.0,40.3039,40.3325,40.2562,40.3325,53187.0
2024-02-09 10:10:00,42.31,42.35,42.26,42.27,67626.0,40.3229,40.361,40.2753,40.2848,67626.0
2024-02-09 10:15:00,42.27,42.28,42.07,42.07,154779.0,40.2848,40.2943,40.0942,40.0942,154779.0
2024-02-09 10:20:00,42.08,42.1,42.0,42.01,96592.0,40.1037,40.1228,40.0275,40.037,96592.0
2024-02-09 10:25:00,42.01,42.12,41.99,42.1,71690.0,40.037,40.1418,40.018,40.1228,71690.0
2024-02-09 10:30:00,42.11,42.15,42.04,42.08,61720.0,40.1323,40.1704,40.0656,40.1037,61720.0
2024-02-09 10:35:00,42.08,42.1,42.04,42.04,67149.0,40.1037,40.1228,40.0656,40.0656,67149.0
2024-02-09 10:40:00,42.05,42.07,41.93,41.96,105655.0,40.0751,40.0942,39.9608,39.9894,105655.0
2024-02-09 10:45:00,41.95,41.98,41.89,41.91,81269.0,39.9798,40.0084,39.9227,39.9417,81269.0
2024-02-09 10:50:00,41.92,41.93,41.84,41.87,107569.0,39.9512,39.9608,39.875,39.9036,107569.0
2024-02-09 10:55:00,41.86,41.86,41.79,41.79,59134.0,39.8941,39.8941,39.8273,39.8273,59134.0
2024-02-09 11:00:00,41.79,41.81,41.75,41.8,82395.0,39.8273,39.8464,39.7892,39.8369,82395.0
2024-02-09 11:05:00,41.8,41.83,41.77,41.81,42586.0,39.8369,39.8655,39.8083,39.8464,42586.0
2024-02-09 11:10:00,41.82,41.82,41.71,41.72,62632.0,39.8559,39.8559,39.7511,39.7606,62632.0
2024-02-09 11:15:00,41.72,41.73,41.68,41.69,62364.0,39.7606,39.7702,39.7225,39.732,62364.0
2024-02-09 11:20:00,41.69,41.72,41.66,41.66,71165.0,39.732,39.7606,39.7035,39.7035,71165.0
2024-02-09 11:25:00,41.66,41.7,41.63,41.69,46650.0,39.7035,39.7416,39.6749,39.732,46650.0
2024-02-09 11:30:00,41.7,41.7,41.58,41.61,216516.0,39.7416,39.7416,39.6272,39.6558,216516.0
2024-02-09 11:35:00,41.62,41.62,41.53,41.55,204720.0,39.6653,39.6653,39.5796,39.5986,204720.0
2024-02-09 11:40:00,41.55,41.59,41.51,41.59,55363.0,39.5986,39.6367,39.5605,39.6367,55363.0
2024-02-09 11:45:00,41.58,41.7,41.57,41.69,46958.0,39.6272,39.7416,39.6177,39.732,46958.0
2024-02-09 11:50:00,41.68,41.68,41.62,41.68,48924.0,39.7225,39.7225,39.6653,39.7225,48924.0
2024-02-09 11:55:00,41.68,41.68,41.64,41.65,71680.0,39.7225,39.7225,39.6844,39.6939,71680.0
2024-02-09 12:00:00,41.65,41.7,41.65,41.69,46125.0,39.6939,39.7416,39.6939,39.732,46125.0
2024-02-09 12:05:00,41.69,41.71,41.66,41.69,32862.0,39.732,39.7511,39.7035,39.732,32862.0
2024-02-09 12:10:00,41.69,41.74,41.67,41.68,46815.0,39.732,39.7797,39.713,39.7225,46815.0
2024-02-09 12:15:00,41.66,41.69,41.65,41.68,30936.0,39.7035,39.732,39.6939,39.7225,30936.0
2024-02-09 12:20:00,41.67,41.72,41.66,41.69,31479.0,39.713,39.7606,39.7035,39.732,31479.0
2024-02-09 12:25:00,41.69,41.72,41.68,41.71,47203.0,39.732,39.7606,39.7225,39.7511,47203.0
2024-02-09 12:30:00,41.71,41.72,41.62,41.64,48030.0,39.7511,39.7606,39.6653,39.6844,48030.0
2024-02-09 12:35:00,41.64,41.64,41.53,41.55,63642.0,39.6844,39.6844,39.5796,39.5986,63642.0
2024-02-09 12:40:00,41.56,41.62,41.55,41.62,50402.0,39.6081,39.6653,39.5986,39.6653,50402.0
2024-02-09 12:45:00,41.63,41.65,41.6,41.63,51369.0,39.6749,39.6939,39.6463,39.6749,51369.0
2024-02-09 12:50:00,41.63,41.63,41.55,41.57,58962.0,39.6749,39.6749,39.5986,39.6177,58962.0
2024-02-09 12:55:00,41.57,41.58,41.51,41.55,33996.0,39.6177,39.6272,39.5605,39.5986,33996.0
2024-02-09 13:00:00,41.55,41.6,41.52,41.59,52112.0,39.5986,39.6463,39.57,39.6367,52112.0
2024-02-09 13:05:00,41.59,41.59,41.51,41.55,57148.0,39.6367,39.6367,39.5605,39.5986,57148.0
2024-02-09 13:10:00,41.55,41.58,41.53,41.58,35546.0,39.5986,39.6272,39.5796,39.6272,35546.0
2024-02-09 13:15:00,41.58,41.59,41.55,41.59,46246.0,39.6272,39.6367,39.5986,39.6367,46246.0
2024-02-09 13:20:00,41.59,41.66,41.59,41.65,44143.0,39.6367,39.7035,39.6367,39.6939,44143.0
2024-02-09 13:25:00,41.66,41.7,41.62,41.7,44421.0,39.7035,39.7416,39.6653,39.7416,44421.0
2024-02-09 13:30:00,41.7,41.72,41.65,41.66,40960.0,39.7416,39.7606,39.6939,39.7035,40960.0
2024-02-09 13:35:00,41.66,41.67,41.62,41.65,64106.0,39.7035,39.713,39.6653,39.6939,64106.0
2024-02-09 13:40:00,41.65,41.72,41.63,41.68,67909.0,39.6939,39.7606,39.6749,39.7225,67909.0
2024-02-09 13:45:00,41.68,41.73,41.67,41.73,23321.0,39.7225,39.7702,39.713,39.7702,23321.0
2024-02-09 13:50:00,41.73,41.74,41.7,41.71,25423.0,39.7702,39.7797,39.7416,39.7511,25423.0
2024-02-09 13:55:00,41.7,41.71,41.67,41.68,26054.0,39.7416,39.7511,39.713,39.7225,26054.0
2024-02-09 14:00:00,41.68,41.7,41.65,41.69,22712.0,39.7225,39.7416,39.6939,39.732,22712.0
2024-02-09 14:05:00,41.69,41.71,41.66,41.71,37231.0,39.732,39.7511,39.7035,39.7511,37231.0
2024-02-09 14:10:00,41.71,41.72,41.67,41.71,24275.0,39.7511,39.7606,39.713,39.7511,24275.0
2024-02-09 14:15:00,41.72,41.72,41.63,41.64,47121.0,39.7606,39.7606,39.6749,39.6844,47121.0
2024-02-09 14:20:00,41.65,41.67,41.62,41.62,35384.0,39.6939,39.713,39.6653,39.6653,35384.0
2024-02-09 14:25:00,41.62,41.66,41.61,41.64,36060.0,39.6653,39.7035,39.6558,39.6844,36060.0
2024-02-09 14:30:00,41.64,41.65,41.58,41.62,49969.0,39.6844,39.6939,39.6272,39.6653,49969.0
2024-02-09 14:35:00,41.63,41.63,41.55,41.58,49412.0,39.6749,39.6749,39.5986,39.6272,49412.0
2024-02-09 14:40:00,41.58,41.59,41.54,41.58,41744.0,39.6272,39.6367,39.5891,39.6272,41744.0
2024-02-09 14:45:00,41.58,41.61,41.52,41.53,96271.0,39.6272,39.6558,39.57,39.5796,96271.0
2024-02-09 14:50:00,41.54,41.54,41.48,41.48,140195.0,39.5891,39.5891,39.5319,39.5319,140195.0
2024-02-09 14:55:00,41.48,41.51,41.42,41.44,59659.0,39.5319,39.5605,39.4747,39.4938,59659.0
2024-02-09 15:00:00,41.43,41.44,41.37,41.41,92075.0,39.4843,39.4938,39.4271,39.4652,92075.0
2024-02-09 15:05:00,41.42,41.43,41.39,41.43,42974.0,39.4747,39.4843,39.4461,39.4843,42974.0
2024-02-09 15:10:00,41.43,41.45,41.4,41.45,35592.0,39.4843,39.5033,39.4557,39.5033,35592.0
2024-02-09 15:15:00,41.44,41.49,41.43,41.47,26459.0,39.4938,39.5414,39.4843,39.5224,26459.0
2024-02-09 15:20:00,41.47,41.53,41.46,41.52,44719.0,39.5224,39.5796,39.5128,39.57,44719.0
2024-02-09 15:25:00,41.51,41.54,41.5,41.54,74731.0,39.5605,39.5891,39.551,39.5891,74731.0
2024-02-09 15:30:00,41.54,41.55,41.48,41.48,55822.0,39.5891,39.5986,39.5319,39.5319,55822.0
2024-02-09 15:35:00,41.48,41.5,41.43,41.44,86932.0,39.5319,39.551,39.4843,39.4938,86932.0
2024-02-09 15:40:00,41.45,41.46,41.36,41.37,64136.0,39.5033,39.5128,39.4175,39.4271,64136.0
2024-02-09 15:45:00,41.37,41.42,41.35,41.4,101784.0,39.4271,39.4747,39.408,39.4557,101784.0
2024-02-09 15:50:00,41.4,41.53,41.4,41.52,177876.0,39.4557,39.5796,39.4557,39.57,177876.0
2024-02-09 15:55:00,41.53,41.6,41.51,41.59,418105.0,39.5796,39.6463,39.5605,39.6367,418105.0
2024-02-12 09:30:00,41.79,42.01,41.75,41.86,194091.0,39.8273,40.037,39.7892,39.8941,194091.0
2024-02-12 09:35:00,41.86,42.02,41.78,42.02,136999.0,39.8941,40.0465,39.8178,40.0465,136999.0
2024-02-12 09:40:00,42.03,42.09,41.96,42.02,129911.0,40.0561,40.1133,39.9894,40.0465,129911.0
2024-02-12 09:45:00,42.03,42.2,42.01,42.19,128418.0,40.0561,40.2181,40.037,40.2086,128418.0
2024-02-12 09:50:00,42.2,42.26,42.13,42.23,129739.0,40.2181,40.2753,40.1514,40.2467,129739.0
2024-02-12 09:55:00,42.23,42.39,42.22,42.35,67830.0,40.2467,40.3992,40.2372,40.361,67830.0
2024-02-12 10:00:00,42.36,42.44,42.33,42.38,130093.0,40.3706,40.4468,40.342,40.3896,130093.0
2024-02-12 10:05:00,42.38,42.43,42.21,42.21,161821.0,40.3896,40.4373,40.2276,40.2276,161821.0
2024-02-12 10:10:00,42.2,42.21,42.05,42.14,295233.0,40.2181,40.2276,40.0751,40.1609,295233.0
2024-02-12 10:15:00,42.13,42.27,42.1,42.24,119304.0,40.1514,40.2848,40.1228,40.2562,119304.0
2024-02-12 10:20:00,42.24,42.31,42.22,42.3,65465.0,40.2562,40.3229,40.2372,40.3134,65465.0
2024-02-12 10:25:00,42.3,42.32,42.21,42.31,72145.0,40.3134,40.3325,40.2276,40.3229,72145.0
2024-02-12 10:30:00,42.31,42.41,42.29,42.31,96019.0,40.3229,40.4182,40.3039,40.3229,96019.0
2024-02-12 10:35:00,42.33,42.37,42.23,42.27,215117.0,40.342,40.3801,40.2467,40.2848,215117.0
2024-02-12 10:40:00,42.27,42.29,42.16,42.28,130047.0,40.2848,40.3039,40.18,40.2943,130047.0
2024-02-12 10:45:00,42.28,42.32,42.24,42.27,66640.0,40.2943,40.3325,40.2562,40.2848,66640.0
2024-02-12 10:50:00,42.25,42.33,42.18,42.23,74214.0,40.2657,40.342,40.199,40.2467,74214.0
2024-02-12 10:55:00,42.23,42.26,42.16,42.2,54445.0,40.2467,40.2753,40.18,40.2181,54445.0
2024-02-12 11:00:00,42.19,42.22,42.15,42.21,78095.0,40.2086,40.2372,40.1704,40.2276,78095.0
2024-02-12 11:05:00,42.21,42.31,42.2,42.27,70984.0,40.2276,40.3229,40.2181,40.2848,70984.0
2024-02-12 11:10:00,42.28,42.37,42.27,42.34,104720.0,40.2943,40.3801,40.2848,40.3515,104720.0
2024-02-12 11:15:00,42.34,42.41,42.31,42.33,124118.0,40.3515,40.4182,40.3229,40.342,124118.0
2024-02-12 11:20:00,42.34,42.42,42.31,42.38,46904.0,40.3515,40.4278,40.3229,40.3896,46904.0
2024-02-12 11:25:00,42.38,42.39,42.29,42.36,32816.0,40.3896,40.3992,40.3039,40.3706,32816.0
2024-02-12 11:30:00,42.36,42.39,42.33,42.36,48567.0,40.3706,40.3992,40.342,40.3706,48567.0
2024-02-12 11:35:00,42.35,42.37,42.32,42.34,30500.0,40.361,40.3801,40.3325,40.3515,30500.0
2024-02-12 11:40:00,42.35,42.4,42.35,42.39,27805.0,40.361,40.4087,40.361,40.3992,27805.0
2024-02-12 11:45:00,42.39,42.44,42.36,42.43,48317.0,40.3992,40.4468,40.3706,40.4373,48317.0
2024-02-12 11:50:00,42.42,42.45,42.42,42.43,49609.0,40.4278,40.4564,40.4278,40.4373,49609.0
2024-02-12 11:55:00,42.43,42.49,42.41,42.48,79172.0,40.4373,40.4945,40.4182,40.4849,79172.0
2024-02-12 12:00:00,42.48,42.5,42.45,42.5,54749.0,40.4849,40.504,40.4564,40.504,54749.0
2024-02-12 12:05:00,42.5,42.57,42.48,42.57,89264.0,40.504,40.5707,40.4849,40.5707,89264.0
2024-02-12 12:10:00,42.56,42.59,42.52,42.54,41561.0,40.5612,40.5898,40.5231,40.5421,41561.0
2024-02-12 12:15:00,42.53,42.53,42.48,42.52,65639.0,40.5326,40.5326,40.4849,40.5231,65639.0
2024-02-12 12:20:00,42.52,42.56,42.49,42.54,68401.0,40.5231,40.5612,40.4945,40.5421,68401.0
2024-02-12 12:25:00,42.54,42.55,42.51,42.52,60675.0,40.5421,40.5517,40.5135,40.5231,60675.0
2024-02-12 12:30:00,42.52,42.52,42.45,42.48,41779.0,40.5231,40.5231,40.4564,40.4849,41779.0
2024-02-12 12:35:00,42.48,42.51,42.46,42.5,21510.0,40.4849,40.5135,40.4659,40.504,21510.0
2024-02-12 12:40:00,42.49,42.51,42.47,42.49,53853.0,40.4945,40.5135,40.4754,40.4945,53853.0
2024-02-12 12:45:00,42.48,42.49,42.44,42.47,50814.0,40.4849,40.4945,40.4468,40.4754,50814.0
2024-02-12 12:50:00,42.46,42.48,42.44,42.48,38990.0,40.4659,40.4849,40.4468,40.4849,38990.0
2024-02-12 12:55:00,42.47,42.49,42.45,42.46,41682.0,40.4754,40.4945,40.4564,40.4659,41682.0
2024-02-12 13:00:00,42.46,42.49,42.44,42.48,37111.0,40.4659,40.4945,40.4468,40.4849,37111.0
2024-02-12 13:05:00,42.48,42.49,42.44,42.48,63793.0,40.4849,40.4945,40.4468,40.4849,63793.0
2024-02-12 13:10:00,42.48,42.49,42.38,42.41,58339.0,40.4849,40.4945,40.3896,40.4182,58339.0
2024-02-12 13:15:00,42.41,42.45,42.39,42.43,64105.0,40.4182,40.4564,40.3992,40.4373,64105.0
2024-02-12 13:20:00,42.45,42.48,42.44,42.46,33378.0,40.4564,40.4849,40.4468,40.4659,33378.0
2024-02-12 13:25:00,42.46,42.46,42.42,42.44,35059.0,40.4659,40.4659,40.4278,40.4468,35059.0
2024-02-12 13:30:00,42.44,42.54,42.44,42.53,42695.0,40.4468,40.5421,40.4468,40.5326,42695.0
2024-02-12 13:35:00,42.54,42.59,42.51,42.55,55466.0,40.5421,40.5898,40.5135,40.5517,55466.0
2024-02-12 13:40:00,42.55,42.59,42.52,42.53,32779.0,40.5517,40.5898,40.5231,40.5326,32779.0
2024-02-12 13:45:00,42.53,42.55,42.51,42.54,37678.0,40.5326,40.5517,40.5135,40.5421,37678.0
2024-02-12 13:50:00,42.55,42.59,42.48,42.5,57193.0,40.5517,40.5898,40.4849,40.504,57193.0
2024-02-12 13:55:00,42.5,42.53,42.47,42.48,27123.0,40.504,40.5326,40.4754,40.4849,27123.0
2024-02-12 14:00:00,42.48,42.51,42.45,42.47,61739.0,40.4849,40.5135,40.4564,40.4754,61739.0
2024-02-12 14:05:00,42.47,42.48,42.4,42.41,62820.0,40.4754,40.4849,40.4087,40.4182,62820.0
2024-02-12 14:10:00,42.41,42.44,42.4,42.44,56183.0,40.4182,40.4468,40.4087,40.4468,56183.0
2024-02-12 14:15:00,42.46,42.47,42.35,42.37,42299.0,40.4659,40.4754,40.361,40.3801,42299.0
2024-02-12 14:20:00,42.37,42.42,42.32,42.39,39839.0,40.3801,40.4278,40.3325,40.3992,39839.0
2024-02-12 14:25:00,42.41,42.45,42.36,42.44,40067.0,40.4182,40.4564,40.3706,40.4468,40067.0
2024-02-12 14:30:00,42.43,42.47,42.4,42.41,34897.0,40.4373,40.4754,40.4087,40.4182,34897.0
2024-02-12 14:35:00,42.41,42.42,42.37,42.39,46911.0,40.4182,40.4278,40.3801,40.3992,46911.0
2024-02-12 14:40:00,42.39,42.45,42.38,42.43,46499.0,40.3992,40.4564,40.3896,40.4373,46499.0
2024-02-12 14:45:00,42.43,42.45,42.4,42.44,45847.0,40.4373,40.4564,40.4087,40.4468,45847.0
2024-02-12 14:50:00,42.43,42.48,42.4,42.48,48224.0,40.4373,40.4849,40.4087,40.4849,48224.0
2024-02-12 14:55:00,42.48,42.5,42.46,42.47,49243.0,40.4849,40.504,40.4659,40.4754,49243.0
2024-02-12 15:00:00,42.47,42.49,42.4,42.41,65413.0,40.4754,40.4945,40.4087,40.4182,65413.0
2024-02-12 15:05:00,42.41,42.41,42.37,42.39,44835.0,40.4182,40.4182,40.3801,40.3992,44835.0
2024-02-12 15:10:00,42.39,42.39,42.32,42.37,46800.0,40.3992,40.3992,40.3325,40.3801,46800.0
2024-02-12 15:15:00,42.37,42.39,42.33,42.37,49149.0,40.3801,40.3992,40.342,40.3801,49149.0
2024-02-12 15:20:00,42.37,42.37,42.3,42.3,55166.0,40.3801,40.3801,40.3134,40.3134,55166.0
2024-02-12 15:25:00,42.3,42.32,42.26,42.26,75936.0,40.3134,40.3325,40.2753,40.2753,75936.0
2024-02-12 15:30:00,42.27,42.34,42.24,42.34,98144.0,40.2848,40.3515,40.2562,40.3515,98144.0
2024-02-12 15:35:00,42.33,42.41,42.33,42.38,97074.0,40.342,40.4182,40.342,40.3896,97074.0
2024-02-12 15:40:00,42.38,42.39,42.35,42.36,87626.0,40.3896,40.3992,40.361,40.3706,87626.0
2024-02-12 15:45:00,42.36,42.38,42.3,42.34,119112.0,40.3706,40.3896,40.3134,40.3515,119112.0
2024-02-12 15:50:00,42.33,42.34,42.25,42.29,183159.0,40.342,40.3515,40.2657,40.3039,183159.0
2024-02-12 15:55:00,42.29,42.31,42.23,42.24,394200.0,40.3039,40.3229,40.2467,40.2562,394200.0
2024-02-13 09:30:00,42.08,42.24,41.99,42.18,221636.0,40.1037,40.2562,40.018,40.199,221636.0
2024-02-13 09:35:00,42.19,42.27,42.0,42.01,117743.0,40.2086,40.2848,40.0275,40.037,117743.0
2024-02-13 09:40:00,42.02,42.06,41.85,41.9,75883.0,40.0465,40.0847,39.8845,39.9322,75883.0
2024-02-13 09:45:00,41.91,41.94,41.78,41.84,91118.0,39.9417,39.9703,39.8178,39.875,91118.0
2024-02-13 09:50:00,41.83,41.88,41.72,41.77,87622.0,39.8655,39.9131,39.7606,39.8083,87622.0
2024-02-13 09:55:00,41.77,41.78,41.6,41.6,64656.0,39.8083,39.8178,39.6463,39.6463,64656.0
2024-02-13 10:00:00,41.6,41.74,41.56,41.72,70462.0,39.6463,39.7797,39.6081,39.7606,70462.0
2024-02-13 10:05:00,41.72,41.72,41.54,41.55,149779.0,39.7606,39.7606,39.5891,39.5986,149779.0
2024-02-13 10:10:00,41.55,41.63,41.52,41.53,97034.0,39.5986,39.6749,39.57,39.5796,97034.0
2024-02-13 10:15:00,41.52,41.59,41.49,41.54,78611.0,39.57,39.6367,39.5414,39.5891,78611.0
2024-02-13 10:20:00,41.55,41.56,41.43,41.43,63061.0,39.5986,39.6081,39.4843,39.4843,63061.0
2024-02-13 10:25:00,41.43,41.54,41.41,41.53,69223.0,39.4843,39.5891,39.4652,39.5796,69223.0
2024-02-13 10:30:00,41.52,41.54,41.43,41.5,64156.0,39.57,39.5891,39.4843,39.551,64156.0
2024-02-13 10:35:00,41.5,41.5,41.44,41.49,44637.0,39.551,39.551,39.4938,39.5414,44637.0
2024-02-13 10:40:00,41.48,41.56,41.47,41.49,51533.0,39.5319,39.6081,39.5224,39.5414,51533.0
2024-02-13 10:45:00,41.48,41.62,41.47,41.62,52014.0,39.5319,39.6653,39.5224,39.6653,52014.0
2024-02-13 10:50:00,41.62,41.82,41.62,41.82,165245.0,39.6653,39.8559,39.6653,39.8559,165245.0
2024-02-13 10:55:00,41.82,41.88,41.76,41.87,121680.0,39.8559,39.9131,39.7988,39.9036,121680.0
2024-02-13 11:00:00,41.88,41.88,41.77,41.84,61832.0,39.9131,39.9131,39.8083,39.875,61832.0
2024-02-13 11:05:00,41.84,41.95,41.81,41.95,43650.0,39.875,39.9798,39.8464,39.9798,43650.0
2024-02-13 11:10:00,41.94,41.99,41.92,41.98,78069.0,39.9703,40.018,39.9512,40.0084,78069.0
2024-02-13 11:15:00,41.98,41.98,41.81,41.88,49509.0,40.0084,40.0084,39.8464,39.9131,49509.0
2024-02-13 11:20:00,41.88,41.99,41.87,41.97,44598.0,39.9131,40.018,39.9036,39.9989,44598.0
2024-02-13 11:25:00,41.98,42.0,41.93,41.97,44391.0,40.0084,40.0275,39.9608,39.9989,44391.0
2024-02-13 11:30:00,41.96,42.07,41.96,42.05,48429.0,39.9894,40.0942,39.9894,40.0751,48429.0
2024-02-13 11:35:00,42.05,42.05,41.97,42.0,48253.0,40.0751,40.0751,39.9989,40.0275,48253.0
2024-02-13 11:40:00,41.99,42.02,41.96,41.98,39989.0,40.018,40.0465,39.9894,40.0084,39989.0
2024-02-13 11:45:00,41.98,42.01,41.96,41.97,44451.0,40.0084,40.037,39.9894,39.9989,44451.0
2024-02-13 11:50:00,41.98,42.01,41.9,41.94,36689.0,40.0084,40.037,39.9322,39.9703,36689.0
2024-02-13 11:55:00,41.94,41.98,41.91,41.96,26547.0,39.9703,40.0084,39.9417,39.9894,26547.0
2024-02-13 12:00:00,41.97,41.99,41.94,41.97,27061.0,39.9989,40.018,39.9703,39.9989,27061.0
2024-02-13 12:05:00,41.96,42.01,41.92,42.01,24944.0,39.9894,40.037,39.9512,40.037,24944.0
2024-02-13 12:10:00,42.01,42.08,41.95,42.08,73941.0,40.037,40.1037,39.9798,40.1037,73941.0
2024-02-13 12:15:00,42.08,42.1,42.03,42.05,40397.0,40.1037,40.1228,40.0561,40.0751,40397.0
2024-02-13 12:20:00,42.04,42.06,42.03,42.04,23989.0,40.0656,40.0847,40.0561,40.0656,23989.0
2024-02-13 12:25:00,42.03,42.04,42.0,42.0,32966.0,40.0561,40.0656,40.0275,40.0275,32966.0
2024-02-13 12:30:00,42.01,42.09,41.99,42.08,25587.0,40.037,40.1133,40.018,40.1037,25587.0
2024-02-13 12:35:00,42.08,42.15,42.04,42.15,37885.0,40.1037,40.1704,40.0656,40.1704,37885.0
2024-02-13 12:40:00,42.15,42.16,42.1,42.13,39234.0,40.1704,40.18,40.1228,40.1514,39234.0
2024-02-13 12:45:00,42.13,42.15,42.09,42.15,30280.0,40.1514,40.1704,40.1133,40.1704,30280.0
2024-02-13 12:50:00,42.15,42.19,42.12,42.13,30372.0,40.1704,40.2086,40.1418,40.1514,30372.0
2024-02-13 12:55:00,42.12,42.13,42.07,42.07,39041.0,40.1418,40.1514,40.0942,40.0942,39041.0
2024-02-13 13:00:00,42.07,42.09,42.03,42.07,34475.0,40.0942,40.1133,40.0561,40.0942,34475.0
2024-02-13 13:05:00,42.07,42.07,42.0,42.0,31115.0,40.0942,40.0942,40.0275,40.0275,31115.0
2024-02-13 13:10:00,42.0,42.0,41.91,41.93,28776.0,40.0275,40.0275,39.9417,39.9608,28776.0
2024-02-13 13:15:00,41.93,41.98,41.92,41.97,27394.0,39.9608,40.0084,39.9512,39.9989,27394.0
2024-02-13 13:20:00,41.97,41.98,41.93,41.94,28823.0,39.9989,40.0084,39.9608,39.9703,28823.0
2024-02-13 13:25:00,41.94,41.98,41.93,41.97,22411.0,39.9703,40.0084,39.9608,39.9989,22411.0
2024-02-13 13:30:00,41.96,41.96,41.92,41.93,15259.0,39.9894,39.9894,39.9512,39.9608,15259.0
2024-02-13 13:35:00,41.94,41.96,41.86,41.88,51016.0,39.9703,39.9894,39.8941,39.9131,51016.0
2024-02-13 13:40:00,41.87,41.91,41.84,41.87,83317.0,39.9036,39.9417,39.875,39.9036,83317.0
2024-02-13 13:45:00,41.87,41.9,41.85,41.87,18209.0,39.9036,39.9322,39.8845,39.9036,18209.0
2024-02-13 13:50:00,41.87,41.91,41.87,41.87,19769.0,39.9036,39.9417,39.9036,39.9036,19769.0
2024-02-13 13:55:00,41.87,41.87,41.83,41.85,30746.0,39.9036,39.9036,39.8655,39.8845,30746.0
2024-02-13 14:00:00,41.85,41.85,41.79,41.83,28979.0,39.8845,39.8845,39.8273,39.8655,28979.0
2024-02-13 14:05:00,41.83,41.83,41.78,41.79,16162.0,39.8655,39.8655,39.8178,39.8273,16162.0
2024-02-13 14:10:00,41.79,41.81,41.76,41.79,33879.0,39.8273,39.8464,39.7988,39.8273,33879.0
2024-02-13 14:15:00,41.78,41.81,41.76,41.77,18373.0,39.8178,39.8464,39.7988,39.8083,18373.0
2024-02-13 14:20:00,41.77,41.81,41.75,41.75,34027.0,39.8083,39.8464,39.7892,39.7892,34027.0
2024-02-13 14:25:00,41.76,41.77,41.7,41.71,28397.0,39.7988,39.8083,39.7416,39.7511,28397.0
2024-02-13 14:30:00,41.7,41.75,41.69,41.74,49086.0,39.7416,39.7892,39.732,39.7797,49086.0
2024-02-13 14:35:00,41.73,41.74,41.65,41.69,36970.0,39.7702,39.7797,39.6939,39.732,36970.0
2024-02-13 14:40:00,41.71,41.72,41.63,41.65,33983.0,39.7511,39.7606,39.6749,39.6939,33983.0
2024-02-13 14:45:00,41.65,41.66,41.56,41.56,96083.0,39.6939,39.7035,39.6081,39.6081,96083.0
2024-02-13 14:50:00,41.57,41.58,41.51,41.52,42489.0,39.6177,39.6272,39.5605,39.57,42489.0
2024-02-13 14:55:00,41.52,41.56,41.5,41.53,37240.0,39.57,39.6081,39.551,39.5796,37240.0
2024-02-13 15:00:00,41.53,41.53,41.47,41.49,51404.0,39.5796,39.5796,39.5224,39.5414,51404.0
2024-02-13 15:05:00,41.49,41.55,41.47,41.55,40512.0,39.5414,39.5986,39.5224,39.5986,40512.0
2024-02-13 15:10:00,41.55,41.59,41.53,41.53,53503.0,39.5986,39.6367,39.5796,39.5796,53503.0
2024-02-13 15:15:00,41.54,41.55,41.49,41.54,42800.0,39.5891,39.5986,39.5414,39.5891,42800.0
2024-02-13 15:20:00,41.54,41.57,41.53,41.56,70727.0,39.5891,39.6177,39.5796,39.6081,70727.0
2024-02-13 15:25:00,41.57,41.6,41.52,41.59,68818.0,39.6177,39.6463,39.57,39.6367,68818.0
2024-02-13 15:30:00,41.59,41.65,41.56,41.65,58500.0,39.6367,39.6939,39.6081,39.6939,58500.0
2024-02-13 15:35:00,41.65,41.73,41.63,41.71,83564.0,39.6939,39.7702,39.6749,39.7511,83564.0
2024-02-13 15:40:00,41.71,41.83,41.7,41.83,109938.0,39.7511,39.8655,39.7416,39.8655,109938.0
2024-02-13 15:45:00,41.83,41.85,41.8,41.83,126404.0,39.8655,39.8845,39.8369,39.8655,126404.0
2024-02-13 15:50:00,41.82,41.85,41.7,41.82,340615.0,39.8559,39.8845,39.7416,39.8559,340615.0
2024-02-13 15:55:00,41.82,41.94,41.79,41.9,351164.0,39.8559,39.9703,39.8273,39.9322,351164.0
2024-02-14 09:30:00,42.05,42.17,41.71,41.78,197379.0,40.0751,40.1895,39.7511,39.8178,197379.0
2024-02-14 09:35:00,41.79,42.04,41.77,42.03,69746.0,39.8273,40.0656,39.8083,40.0561,69746.0
2024-02-14 09:40:00,42.03,42.21,41.99,42.16,66637.0,40.0561,40.2276,40.018,40.18,66637.0
2024-02-14 09:45:00,42.16,42.21,42.03,42.15,74999.0,40.18,40.2276,40.0561,40.1704,74999.0
2024-02-14 09:50:00,42.15,42.46,42.14,42.45,223217.0,40.1704,40.4659,40.1609,40.4564,223217.0
2024-02-14 09:55:00,42.46,42.5,42.4,42.46,84357.0,40.4659,40.504,40.4087,40.4659,84357.0
2024-02-14 10:00:00,42.48,42.48,42.25,42.29,104601.0,40.4849,40.4849,40.2657,40.3039,104601.0
2024-02-14 10:05:00,42.29,42.31,42.14,42.24,98107.0,40.3039,40.3229,40.1609,40.2562,98107.0
2024-02-14 10:10:00,42.24,42.35,42.16,42.17,64640.0,40.2562,40.361,40.18,40.1895,64640.0
2024-02-14 10:15:00,42.17,42.19,42.03,42.06,56262.0,40.1895,40.2086,40.0561,40.0847,56262.0
2024-02-14 10:20:00,42.07,42.19,42.02,42.15,75363.0,40.0942,40.2086,40.0465,40.1704,75363.0
2024-02-14 10:25:00,42.13,42.32,42.13,42.15,366634.0,40.1514,40.3325,40.1514,40.1704,366634.0
2024-02-14 10:30:00,42.15,42.22,41.95,41.96,109231.0,40.1704,40.2372,39.9798,39.9894,109231.0
2024-02-14 10:35:00,41.96,41.97,41.73,41.73,76889.0,39.9894,39.9989,39.7702,39.7702,76889.0
2024-02-14 10:40:00,41.74,41.78,41.65,41.76,178802.0,39.7797,39.8178,39.6939,39.7988,178802.0
2024-02-14 10:45:00,41.76,41.8,41.69,41.76,62485.0,39.7988,39.8369,39.732,39.7988,62485.0
2024-02-14 10:50:00,41.76,41.82,41.69,41.81,58350.0,39.7988,39.8559,39.732,39.8464,58350.0
2024-02-14 10:55:00,41.82,42.01,41.81,41.99,50947.0,39.8559,40.037,39.8464,40.018,50947.0
2024-02-14 11:00:00,42.0,42.03,41.89,41.91,72532.0,40.0275,40.0561,39.9227,39.9417,72532.0
2024-02-14 11:05:00,41.91,41.99,41.9,41.97,40388.0,39.9417,40.018,39.9322,39.9989,40388.0
2024-02-14 11:10:00,41.96,42.01,41.94,41.97,49718.0,39.9894,40.037,39.9703,39.9989,49718.0
2024-02-14 11:15:00,41.98,42.0,41.94,41.98,67922.0,40.0084,40.0275,39.9703,40.0084,67922.0
2024-02-14 11:20:00,41.98,42.0,41.92,41.96,50122.0,40.0084,40.0275,39.9512,39.9894,50122.0
2024-02-14 11:25:00,41.97,42.05,41.95,41.98,53425.0,39.9989,40.0751,39.9798,40.0084,53425.0
2024-02-14 11:30:00,41.97,42.0,41.95,41.97,35536.0,39.9989,40.0275,39.9798,39.9989,35536.0
2024-02-14 11:35:00,41.98,42.05,41.96,42.03,27380.0,40.0084,40.0751,39.9894,40.0561,27380.0
2024-02-14 11:40:00,42.02,42.03,41.94,41.99,62214.0,40.0465,40.0561,39.9703,40.018,62214.0
2024-02-14 11:45:00,41.99,42.03,41.97,42.02,38873.0,40.018,40.0561,39.9989,40.0465,38873.0
2024-02-14 11:50:00,42.02,42.03,41.99,42.0,44205.0,40.0465,40.0561,40.018,40.0275,44205.0
2024-02-14 11:55:00,41.99,41.99,41.92,41.95,92500.0,40.018,40.018,39.9512,39.9798,92500.0
2024-02-14 12:00:00,41.94,41.94,41.75,41.76,74635.0,39.9703,39.9703,39.7892,39.7988,74635.0
2024-02-14 12:05:00,41.76,41.76,41.69,41.75,48644.0,39.7988,39.7988,39.732,39.7892,48644.0
2024-02-14 12:10:00,41.75,41.88,41.75,41.86,77786.0,39.7892,39.9131,39.7892,39.8941,77786.0
2024-02-14 12:15:00,41.86,41.92,41.84,41.91,23916.0,39.8941,39.9512,39.875,39.9417,23916.0
2024-02-14 12:20:00,41.91,41.94,41.88,41.91,63422.0,39.9417,39.9703,39.9131,39.9417,63422.0
2024-02-14 12:25:00,41.91,41.91,41.86,41.87,46010.0,39.9417,39.9417,39.8941,39.9036,46010.0
2024-02-14 12:30:00,41.87,41.89,41.85,41.86,24435.0,39.9036,39.9227,39.8845,39.8941,24435.0
2024-02-14 12:35:00,41.87,41.9,41.81,41.83,43177.0,39.9036,39.9322,39.8464,39.8655,43177.0
2024-02-14 12:40:00,41.83,41.87,41.8,41.86,27403.0,39.8655,39.9036,39.8369,39.8941,27403.0
2024-02-14 12:45:00,41.85,41.86,41.78,41.83,28524.0,39.8845,39.8941,39.8178,39.8655,28524.0
2024-02-14 12:50:00,41.82,41.84,41.79,41.8,48783.0,39.8559,39.875,39.8273,39.8369,48783.0
2024-02-14 12:55:00,41.81,41.83,41.78,41.83,40549.0,39.8464,39.8655,39.8178,39.8655,40549.0
2024-02-14 13:00:00,41.83,41.87,41.8,41.87,35718.0,39.8655,39.9036,39.8369,39.9036,35718.0
2024-02-14 13:05:00,41.86,41.88,41.83,41.84,34257.0,39.8941,39.9131,39.8655,39.875,34257.0
2024-02-14 13:10:00,41.84,41.85,41.78,41.82,36652.0,39.875,39.8845,39.8178,39.8559,36652.0
2024-02-14 13:15:00,41.82,41.86,41.77,41.77,22424.0,39.8559,39.8941,39.8083,39.8083,22424.0
2024-02-14 13:20:00,41.78,41.81,41.76,41.77,32981.0,39.8178,39.8464,39.7988,39.8083,32981.0
2024-02-14 13:25:00,41.77,41.8,41.74,41.77,32003.0,39.8083,39.8369,39.7797,39.8083,32003.0
2024-02-14 13:30:00,41.78,41.83,41.77,41.81,28988.0,39.8178,39.8655,39.8083,39.8464,28988.0
2024-02-14 13:35:00,41.81,41.91,41.8,41.9,31417.0,39.8464,39.9417,39.8369,39.9322,31417.0
2024-02-14 13:40:00,41.9,41.91,41.81,41.82,28645.0,39.9322,39.9417,39.8464,39.8559,28645.0
2024-02-14 13:45:00,41.81,41.83,41.76,41.77,28770.0,39.8464,39.8655,39.7988,39.8083,28770.0
2024-02-14 13:50:00,41.78,41.79,41.75,41.76,26979.0,39.8178,39.8273,39.7892,39.7988,26979.0
2024-02-14 13:55:00,41.77,41.78,41.73,41.77,41509.0,39.8083,39.8178,39.7702,39.8083,41509.0
2024-02-14 14:00:00,41.78,41.78,41.73,41.74,35526.0,39.8178,39.8178,39.7702,39.7797,35526.0
2024-02-14 14:05:00,41.74,41.74,41.69,41.71,73322.0,39.7797,39.7797,39.732,39.7511,73322.0
2024-02-14 14:10:00,41.72,41.76,41.7,41.75,32187.0,39.7606,39.7988,39.7416,39.7892,32187.0
2024-02-14 14:15:00,41.75,41.78,41.73,41.73,47496.0,39.7892,39.8178,39.7702,39.7702,47496.0
2024-02-14 14:20:00,41.73,41.78,41.73,41.77,34382.0,39.7702,39.8178,39.7702,39.8083,34382.0
2024-02-14 14:25:00,41.78,41.81,41.78,41.79,30348.0,39.8178,39.8464,39.8178,39.8273,30348.0
2024-02-14 14:30:00,41.8,41.86,41.8,41.84,36315.0,39.8369,39.8941,39.8369,39.875,36315.0
2024-02-14 14:35:00,41.85,41.91,41.83,41.9,33668.0,39.8845,39.9417,39.8655,39.9322,33668.0
2024-02-14 14:40:00,41.9,41.95,41.88,41.95,25631.0,39.9322,39.9798,39.9131,39.9798,25631.0
2024-02-14 14:45:00,41.95,41.95,41.81,41.84,36077.0,39.9798,39.9798,39.8464,39.875,36077.0
2024-02-14 14:50:00,41.83,41.84,41.79,41.83,42531.0,39.8655,39.875,39.8273,39.8655,42531.0
2024-02-14 14:55:00,41.83,41.84,41.79,41.83,38446.0,39.8655,39.875,39.8273,39.8655,38446.0
2024-02-14 15:00:00,41.83,41.84,41.78,41.81,113900.0,39.8655,39.875,39.8178,39.8464,113900.0
2024-02-14 15:05:00,41.82,41.82,41.76,41.77,42628.0,39.8559,39.8559,39.7988,39.8083,42628.0
2024-02-14 15:10:00,41.76,41.77,41.73,41.73,47590.0,39.7988,39.8083,39.7702,39.7702,47590.0
2024-02-14 15:15:00,41.73,41.8,41.73,41.77,45190.0,39.7702,39.8369,39.7702,39.8083,45190.0
2024-02-14 15:20:00,41.77,41.78,41.73,41.75,43101.0,39.8083,39.8178,39.7702,39.7892,43101.0
2024-02-14 15:25:00,41.75,41.78,41.73,41.76,73979.0,39.7892,39.8178,39.7702,39.7988,73979.0
2024-02-14 15:30:00,41.76,41.76,41.67,41.69,57212.0,39.7988,39.7988,39.713,39.732,57212.0
2024-02-14 15:35:00,41.68,41.72,41.67,41.72,51803.0,39.7225,39.7606,39.713,39.7606,51803.0
2024-02-14 15:40:00,41.72,41.73,41.69,41.71,66837.0,39.7606,39.7702,39.732,39.7511,66837.0
2024-02-14 15:45:00,41.72,41.73,41.69,41.71,76047.0,39.7606,39.7702,39.732,39.7511,76047.0
2024-02-14 15:50:00,41.71,41.8,41.7,41.8,108434.0,39.7511,39.8369,39.7416,39.8369,108434.0
2024-02-14 15:55:00,41.8,41.86,41.79,41.84,318846.0,39.8369,39.8941,39.8273,39.875,318846.0
2024-02-15 09:30:00,41.86,42.2,41.86,42.11,193779.0,39.8941,40.2181,39.8941,40.1323,193779.0
2024-02-15 09:35:00,42.12,42.31,42.06,42.29,165303.0,40.1418,40.3229,40.0847,40.3039,165303.0
2024-02-15 09:40:00,42.3,42.48,42.25,42.42,157843.0,40.3134,40.4849,40.2657,40.4278,157843.0
2024-02-15 09:45:00,42.42,42.55,42.42,42.48,169751.0,40.4278,40.5517,40.4278,40.4849,169751.0
2024-02-15 09:50:00,42.46,42.58,42.44,42.56,210635.0,40.4659,40.5802,40.4468,40.5612,210635.0
2024-02-15 09:55:00,42.55,42.56,42.42,42.45,226767.0,40.5517,40.5612,40.4278,40.4564,226767.0
2024-02-15 10:00:00,42.45,42.68,42.44,42.65,414812.0,40.4564,40.6755,40.4468,40.647,414812.0
2024-02-15 10:05:00,42.64,42.64,42.55,42.64,61829.0,40.6374,40.6374,40.5517,40.6374,61829.0
2024-02-15 10:10:00,42.65,42.73,42.61,42.66,109244.0,40.647,40.7232,40.6088,40.6565,109244.0
2024-02-15 10:15:00,42.66,42.76,42.64,42.74,103667.0,40.6565,40.7518,40.6374,40.7327,103667.0
2024-02-15 10:20:00,42.75,42.91,42.73,42.88,119550.0,40.7423,40.8947,40.7232,40.8662,119550.0
2024-02-15 10:25:00,42.88,42.92,42.77,42.83,97955.0,40.8662,40.9043,40.7613,40.8185,97955.0
2024-02-15 10:30:00,42.82,42.85,42.75,42.8,94794.0,40.809,40.8376,40.7423,40.7899,94794.0
2024-02-15 10:35:00,42.8,42.91,42.78,42.82,116612.0,40.7899,40.8947,40.7709,40.809,116612.0
2024-02-15 10:40:00,42.82,42.84,42.77,42.82,105113.0,40.809,40.828,40.7613,40.809,105113.0
2024-02-15 10:45:00,42.83,42.95,42.81,42.88,90488.0,40.8185,40.9329,40.7994,40.8662,90488.0
2024-02-15 10:50:00,42.88,42.96,42.85,42.88,70995.0,40.8662,40.9424,40.8376,40.8662,70995.0
2024-02-15 10:55:00,42.88,42.97,42.82,42.83,74170.0,40.8662,40.9519,40.809,40.8185,74170.0
2024-02-15 11:00:00,42.82,42.84,42.77,42.82,37461.0,40.809,40.828,40.7613,40.809,37461.0
2024-02-15 11:05:00,42.83,42.94,42.82,42.89,74066.0,40.8185,40.9233,40.809,40.8757,74066.0
2024-02-15 11:10:00,42.89,42.95,42.88,42.95,75108.0,40.8757,40.9329,40.8662,40.9329,75108.0
2024-02-15 11:15:00,42.95,42.96,42.92,42.94,49796.0,40.9329,40.9424,40.9043,40.9233,49796.0
2024-02-15 11:20:00,42.95,42.95,42.86,42.92,67535.0,40.9329,40.9329,40.8471,40.9043,67535.0
2024-02-15 11:25:00,42.91,42.96,42.91,42.91,62291.0,40.8947,40.9424,40.8947,40.8947,62291.0
2024-02-15 11:30:00,42.92,42.93,42.82,42.82,52248.0,40.9043,40.9138,40.809,40.809,52248.0
2024-02-15 11:35:00,42.83,43.03,42.83,43.01,106032.0,40.8185,41.0091,40.8185,40.9901,106032.0
2024-02-15 11:40:00,43.02,43.14,43.0,43.14,82988.0,40.9996,41.1139,40.9805,41.1139,82988.0
2024-02-15 11:45:00,43.14,43.17,43.11,43.14,55315.0,41.1139,41.1425,41.0854,41.1139,55315.0
2024-02-15 11:50:00,43.13,43.15,43.08,43.13,52629.0,41.1044,41.1235,41.0568,41.1044,52629.0
2024-02-15 11:55:00,43.13,43.2,43.12,43.16,79854.0,41.1044,41.1711,41.0949,41.133,79854.0
2024-02-15 12:00:00,43.16,43.2,43.11,43.15,92293.0,41.133,41.1711,41.0854,41.1235,92293.0
2024-02-15 12:05:00,43.15,43.22,43.13,43.15,64418.0,41.1235,41.1902,41.1044,41.1235,64418.0
2024-02-15 12:10:00,43.14,43.19,43.11,43.12,44287.0,41.1139,41.1616,41.0854,41.0949,44287.0
2024-02-15 12:15:00,43.12,43.14,43.09,43.11,121440.0,41.0949,41.1139,41.0663,41.0854,121440.0
2024-02-15 12:20:00,43.11,43.14,43.03,43.09,117883.0,41.0854,41.1139,41.0091,41.0663,117883.0
2024-02-15 12:25:00,43.1,43.12,43.06,43.09,42124.0,41.0758,41.0949,41.0377,41.0663,42124.0
2024-02-15 12:30:00,43.09,43.13,43.07,43.11,33430.0,41.0663,41.1044,41.0472,41.0854,33430.0
2024-02-15 12:35:00,43.11,43.14,43.03,43.05,50295.0,41.0854,41.1139,41.0091,41.0282,50295.0
2024-02-15 12:40:00,43.05,43.06,42.96,43.0,56808.0,41.0282,41.0377,40.9424,40.9805,56808.0
2024-02-15 12:45:00,43.0,43.03,42.99,43.02,61811.0,40.9805,41.0091,40.971,40.9996,61811.0
2024-02-15 12:50:00,43.03,43.07,43.0,43.01,72091.0,41.0091,41.0472,40.9805,40.9901,72091.0
2024-02-15 12:55:00,43.01,43.05,42.96,43.01,42741.0,40.9901,41.0282,40.9424,40.9901,42741.0
2024-02-15 13:00:00,43.0,43.01,42.9,42.91,31315.0,40.9805,40.9901,40.8852,40.8947,31315.0
2024-02-15 13:05:00,42.91,43.01,42.91,42.99,37680.0,40.8947,40.9901,40.8947,40.971,37680.0
2024-02-15 13:10:00,42.99,43.07,42.98,43.06,35816.0,40.971,41.0472,40.9615,41.0377,35816.0
2024-02-15 13:15:00,43.07,43.09,43.04,43.05,40183.0,41.0472,41.0663,41.0186,41.0282,40183.0
2024-02-15 13:20:00,43.05,43.11,43.04,43.09,35074.0,41.0282,41.0854,41.0186,41.0663,35074.0
2024-02-15 13:25:00,43.08,43.11,43.04,43.1,30717.0,41.0568,41.0854,41.0186,41.0758,30717.0
2024-02-15 13:30:00,43.11,43.14,43.1,43.12,57251.0,41.0854,41.1139,41.0758,41.0949,57251.0
2024-02-15 13:35:00,43.13,43.15,43.09,43.1,41322.0,41.1044,41.1235,41.0663,41.0758,41322.0
2024-02-15 13:40:00,43.1,43.14,43.04,43.05,37541.0,41.0758,41.1139,41.0186,41.0282,37541.0
2024-02-15 13:45:00,43.06,43.06,43.0,43.05,58579.0,41.0377,41.0377,40.9805,41.0282,58579.0
2024-02-15 13:50:00,43.04,43.05,42.99,43.01,44998.0,41.0186,41.0282,40.971,40.9901,44998.0
2024-02-15 13:55:00,43.01,43.08,42.96,43.08,51539.0,40.9901,41.0568,40.9424,41.0568,51539.0
2024-02-15 14:00:00,43.08,43.2,43.08,43.19,187436.0,41.0568,41.1711,41.0568,41.1616,187436.0
2024-02-15 14:05:00,43.19,43.22,43.17,43.21,50702.0,41.1616,41.1902,41.1425,41.1807,50702.0
2024-02-15 14:10:00,43.22,43.22,43.11,43.13,36619.0,41.1902,41.1902,41.0854,41.1044,36619.0
2024-02-15 14:15:00,43.13,43.18,43.12,43.16,64139.0,41.1044,41.1521,41.0949,41.133,64139.0
2024-02-15 14:20:00,43.16,43.21,43.14,43.2,46229.0,41.133,41.1807,41.1139,41.1711,46229.0
2024-02-15 14:25:00,43.2,43.21,43.13,43.15,99678.0,41.1711,41.1807,41.1044,41.1235,99678.0
2024-02-15 14:30:00,43.16,43.22,43.15,43.18,66365.0,41.133,41.1902,41.1235,41.1521,66365.0
2024-02-15 14:35:00,43.18,43.24,43.17,43.21,72409.0,41.1521,41.2092,41.1425,41.1807,72409.0
2024-02-15 14:40:00,43.2,43.28,43.18,43.28,65222.0,41.1711,41.2474,41.1521,41.2474,65222.0
2024-02-15 14:45:00,43.28,43.29,43.21,43.23,46556.0,41.2474,41.2569,41.1807,41.1997,46556.0
2024-02-15 14:50:00,43.23,43.26,43.2,43.25,81248.0,41.1997,41.2283,41.1711,41.2188,81248.0
2024-02-15 14:55:00,43.25,43.32,43.25,43.3,90511.0,41.2188,41.2855,41.2188,41.2664,90511.0
2024-02-15 15:00:00,43.3,43.32,43.22,43.23,65714.0,41.2664,41.2855,41.1902,41.1997,65714.0
2024-02-15 15:05:00,43.23,43.24,43.1,43.12,56807.0,41.1997,41.2092,41.0758,41.0949,56807.0
2024-02-15 15:10:00,43.12,43.21,43.11,43.18,47364.0,41.0949,41.1807,41.0854,41.1521,47364.0
2024-02-15 15:15:00,43.18,43.18,43.1,43.12,49958.0,41.1521,41.1521,41.0758,41.0949,49958.0
2024-02-15 15:20:00,43.12,43.15,43.08,43.11,75067.0,41.0949,41.1235,41.0568,41.0854,75067.0
2024-02-15 15:25:00,43.11,43.21,43.1,43.19,72030.0,41.0854,41.1807,41.0758,41.1616,72030.0
2024-02-15 15:30:00,43.18,43.25,43.17,43.23,88643.0,41.1521,41.2188,41.1425,41.1997,88643.0
2024-02-15 15:35:00,43.23,43.24,43.13,43.13,142428.0,41.1997,41.2092,41.1044,41.1044,142428.0
2024-02-15 15:40:00,43.13,43.19,43.11,43.16,86164.0,41.1044,41.1616,41.0854,41.133,86164.0
2024-02-15 15:45:00,43.15,43.16,43.06,43.09,95831.0,41.1235,41.133,41.0377,41.0663,95831.0
2024-02-15 15:50:00,43.08,43.16,43.07,43.14,211710.0,41.0568,41.133,41.0472,41.1139,211710.0
2024-02-15 15:55:00,43.14,43.22,43.13,43.2,360190.0,41.1139,41.1902,41.1044,41.1711,360190.0
2024-02-16 09:30:00,43.19,43.35,43.1,43.35,212447.0,41.1616,41.3141,41.0758,41.3141,212447.0
2024-02-16 09:35:00,43.36,43.44,43.18,43.22,102862.0,41.3236,41.3999,41.1521,41.1902,102862.0
2024-02-16 09:40:00,43.23,43.27,43.0,43.03,98061.0,41.1997,41.2378,40.9805,41.0091,98061.0
2024-02-16 09:45:00,43.05,43.14,42.96,43.1,116764.0,41.0282,41.1139,40.9424,41.0758,116764.0
2024-02-16 09:50:00,43.09,43.17,43.05,43.11,84319.0,41.0663,41.1425,41.0282,41.0854,84319.0
2024-02-16 09:55:00,43.09,43.13,43.03,43.04,64387.0,41.0663,41.1044,41.0091,41.0186,64387.0
2024-02-16 10:00:00,43.04,43.22,43.0,43.19,93555.0,41.0186,41.1902,40.9805,41.1616,93555.0
2024-02-16 10:05:00,43.22,43.22,43.13,43.19,60320.0,41.1902,41.1902,41.1044,41.1616,60320.0
2024-02-16 10:10:00,43.18,43.36,43.16,43.35,77030.0,41.1521,41.3236,41.133,41.3141,77030.0
2024-02-16 10:15:00,43.36,43.38,43.17,43.19,40016.0,41.3236,41.3427,41.1425,41.1616,40016.0
2024-02-16 10:20:00,43.17,43.24,43.14,43.19,69029.0,41.1425,41.2092,41.1139,41.1616,69029.0
2024-02-16 10:25:00,43.18,43.2,43.11,43.18,34078.0,41.1521,41.1711,41.0854,41.1521,34078.0
2024-02-16 10:30:00,43.18,43.24,43.1,43.23,45727.0,41.1521,41.2092,41.0758,41.1997,45727.0
2024-02-16 10:35:00,43.23,43.23,43.13,43.18,43709.0,41.1997,41.1997,41.1044,41.1521,43709.0
2024-02-16 10:40:00,43.18,43.3,43.14,43.28,70135.0,41.1521,41.2664,41.1139,41.2474,70135.0
2024-02-16 10:45:00,43.28,43.31,43.23,43.26,38943.0,41.2474,41.276,41.1997,41.2283,38943.0
2024-02-16 10:50:00,43.27,43.31,43.24,43.3,13509.0,41.2378,41.276,41.2092,41.2664,13509.0
2024-02-16 10:55:00,43.31,43.38,43.28,43.37,113329.0,41.276,41.3427,41.2474,41.3331,113329.0
2024-02-16 11:00:00,43.38,43.38,43.28,43.29,59591.0,41.3427,41.3427,41.2474,41.2569,59591.0
2024-02-16 11:05:00,43.29,43.3,43.26,43.27,31421.0,41.2569,41.2664,41.2283,41.2378,31421.0
2024-02-16 11:10:00,43.28,43.36,43.28,43.3,37804.0,41.2474,41.3236,41.2474,41.2664,37804.0
2024-02-16 11:15:00,43.31,43.45,43.3,43.45,61966.0,41.276,41.4094,41.2664,41.4094,61966.0
2024-02-16 11:20:00,43.45,43.5,43.43,43.49,49242.0,41.4094,41.457,41.3903,41.4475,49242.0
2024-02-16 11:25:00,43.48,43.48,43.44,43.46,27872.0,41.438,41.438,41.3999,41.4189,27872.0
2024-02-16 11:30:00,43.46,43.48,43.4,43.45,58018.0,41.4189,41.438,41.3617,41.4094,58018.0
2024-02-16 11:35:00,43.45,43.5,43.42,43.5,51414.0,41.4094,41.457,41.3808,41.457,51414.0
2024-02-16 11:40:00,43.5,43.54,43.46,43.53,52656.0,41.457,41.4952,41.4189,41.4856,52656.0
2024-02-16 11:45:00,43.52,43.55,43.49,43.55,26534.0,41.4761,41.5047,41.4475,41.5047,26534.0
2024-02-16 11:50:00,43.55,43.55,43.5,43.54,56727.0,41.5047,41.5047,41.457,41.4952,56727.0
2024-02-16 11:55:00,43.54,43.59,43.53,43.55,46632.0,41.4952,41.5428,41.4856,41.5047,46632.0
2024-02-16 12:00:00,43.55,43.57,43.49,43.51,34624.0,41.5047,41.5238,41.4475,41.4666,34624.0
2024-02-16 12:05:00,43.5,43.53,43.48,43.53,22732.0,41.457,41.4856,41.438,41.4856,22732.0
2024-02-16 12:10:00,43.52,43.58,43.49,43.58,33514.0,41.4761,41.5333,41.4475,41.5333,33514.0
2024-02-16 12:15:00,43.58,43.61,43.55,43.6,62551.0,41.5333,41.5619,41.5047,41.5523,62551.0
2024-02-16 12:20:00,43.6,43.6,43.47,43.48,52991.0,41.5523,41.5523,41.4284,41.438,52991.0
2024-02-16 12:25:00,43.48,43.55,43.48,43.55,41176.0,41.438,41.5047,41.438,41.5047,41176.0
2024-02-16 12:30:00,43.55,43.59,43.55,43.59,38889.0,41.5047,41.5428,41.5047,41.5428,38889.0
2024-02-16 12:35:00,43.59,43.65,43.58,43.65,38194.0,41.5428,41.6,41.5333,41.6,38194.0
2024-02-16 12:40:00,43.64,43.66,43.62,43.63,38226.0,41.5905,41.6095,41.5714,41.5809,38226.0
2024-02-16 12:45:00,43.63,43.67,43.61,43.62,22687.0,41.5809,41.6191,41.5619,41.5714,22687.0
2024-02-16 12:50:00,43.61,43.62,43.57,43.59,23755.0,41.5619,41.5714,41.5238,41.5428,23755.0
2024-02-16 12:55:00,43.58,43.61,43.56,43.58,44271.0,41.5333,41.5619,41.5142,41.5333,44271.0
2024-02-16 13:00:00,43.57,43.59,43.51,43.51,27318.0,41.5238,41.5428,41.4666,41.4666,27318.0
2024-02-16 13:05:00,43.51,43.53,43.48,43.5,43175.0,41.4666,41.4856,41.438,41.457,43175.0
2024-02-16 13:10:00,43.49,43.54,43.45,43.54,27848.0,41.4475,41.4952,41.4094,41.4952,27848.0
2024-02-16 13:15:00,43.54,43.57,43.53,43.56,18380.0,41.4952,41.5238,41.4856,41.5142,18380.0
2024-02-16 13:20:00,43.57,43.66,43.56,43.66,31990.0,41.5238,41.6095,41.5142,41.6095,31990.0
2024-02-16 13:25:00,43.66,43.68,43.62,43.64,38510.0,41.6095,41.6286,41.5714,41.5905,38510.0
2024-02-16 13:30:00,43.65,43.66,43.59,43.59,24792.0,41.6,41.6095,41.5428,41.5428,24792.0
2024-02-16 13:35:00,43.59,43.62,43.58,43.59,34381.0,41.5428,41.5714,41.5333,41.5428,34381.0
2024-02-16 13:40:00,43.59,43.64,43.56,43.63,46788.0,41.5428,41.5905,41.5142,41.5809,46788.0
2024-02-16 13:45:00,43.63,43.67,43.62,43.64,46663.0,41.5809,41.6191,41.5714,41.5905,46663.0
2024-02-16 13:50:00,43.64,43.67,43.59,43.6,54549.0,41.5905,41.6191,41.5428,41.5523,54549.0
2024-02-16 13:55:00,43.61,43.65,43.6,43.64,28308.0,41.5619,41.6,41.5523,41.5905,28308.0
2024-02-16 14:00:00,43.64,43.67,43.63,43.66,40623.0,41.5905,41.6191,41.5809,41.6095,40623.0
2024-02-16 14:05:00,43.66,43.72,43.65,43.7,66227.0,41.6095,41.6667,41.6,41.6476,66227.0
2024-02-16 14:10:00,43.7,43.72,43.67,43.68,35702.0,41.6476,41.6667,41.6191,41.6286,35702.0
2024-02-16 14:15:00,43.69,43.7,43.66,43.7,55469.0,41.6381,41.6476,41.6095,41.6476,55469.0
2024-02-16 14:20:00,43.7,43.7,43.64,43.66,34543.0,41.6476,41.6476,41.5905,41.6095,34543.0
2024-02-16 14:25:00,43.66,43.73,43.66,43.72,31009.0,41.6095,41.6762,41.6095,41.6667,31009.0
2024-02-16 14:30:00,43.72,43.73,43.67,43.69,25691.0,41.6667,41.6762,41.6191,41.6381,25691.0
2024-02-16 14:35:00,43.69,43.69,43.66,43.68,41699.0,41.6381,41.6381,41.6095,41.6286,41699.0
2024-02-16 14:40:00,43.68,43.71,43.68,43.7,27058.0,41.6286,41.6572,41.6286,41.6476,27058.0
2024-02-16 14:45:00,43.69,43.69,43.56,43.6,59160.0,41.6381,41.6381,41.5142,41.5523,59160.0
2024-02-16 14:50:00,43.6,43.64,43.58,43.61,45589.0,41.5523,41.5905,41.5333,41.5619,45589.0
2024-02-16 14:55:00,43.61,43.67,43.6,43.66,55654.0,41.5619,41.6191,41.5523,41.6095,55654.0
2024-02-16 15:00:00,43.66,43.66,43.59,43.6,50582.0,41.6095,41.6095,41.5428,41.5523,50582.0
2024-02-16 15:05:00,43.59,43.64,43.58,43.59,26316.0,41.5428,41.5905,41.5333,41.5428,26316.0
2024-02-16 15:10:00,43.59,43.59,43.53,43.56,33527.0,41.5428,41.5428,41.4856,41.5142,33527.0
2024-02-16 15:15:00,43.56,43.57,43.54,43.57,30996.0,41.5142,41.5238,41.4952,41.5238,30996.0
2024-02-16 15:20:00,43.57,43.58,43.53,43.55,28250.0,41.5238,41.5333,41.4856,41.5047,28250.0
2024-02-16 15:25:00,43.55,43.61,43.55,43.59,43396.0,41.5047,41.5619,41.5047,41.5428,43396.0
2024-02-16 15:30:00,43.59,43.62,43.57,43.59,37822.0,41.5428,41.5714,41.5238,41.5428,37822.0
2024-02-16 15:35:00,43.59,43.59,43.52,43.52,78380.0,41.5428,41.5428,41.4761,41.4761,78380.0
2024-02-16 15:40:00,43.53,43.54,43.48,43.5,69768.0,41.4856,41.4952,41.438,41.457,69768.0
2024-02-16 15:45:00,43.5,43.51,43.47,43.49,104679.0,41.457,41.4666,41.4284,41.4475,104679.0
2024-02-16 15:50:00,43.49,43.54,43.46,43.48,210426.0,41.4475,41.4952,41.4189,41.438,210426.0
2024-02-16 15:55:00,43.48,43.5,43.42,43.46,310265.0,41.438,41.457,41.3808,41.4189,310265.0
2024-02-20 09:30:00,43.38,43.47,43.23,43.4,168136.0,41.3427,41.4284,41.1997,41.3617,168136.0
2024-02-20 09:35:00,43.41,43.43,43.31,43.32,81827.0,41.3713,41.3903,41.276,41.2855,81827.0
2024-02-20 09:40:00,43.32,43.35,43.21,43.22,138050.0,41.2855,41.3141,41.1807,41.1902,138050.0
2024-02-20 09:45:00,43.23,43.38,43.16,43.31,161609.0,41.1997,41.3427,41.133,41.276,161609.0
2024-02-20 09:50:00,43.32,43.5,43.32,43.45,64633.0,41.2855,41.457,41.2855,41.4094,64633.0
2024-02-20 09:55:00,43.46,43.53,43.41,43.52,69335.0,41.4189,41.4856,41.3713,41.4761,69335.0
2024-02-20 10:00:00,43.52,43.69,43.46,43.67,102498.0,41.4761,41.6381,41.4189,41.6191,102498.0
2024-02-20 10:05:00,43.68,43.71,43.6,43.69,68895.0,41.6286,41.6572,41.5523,41.6381,68895.0
2024-02-20 10:10:00,43.69,43.73,43.53,43.55,34885.0,41.6381,41.6762,41.4856,41.5047,34885.0
2024-02-20 10:15:00,43.55,43.74,43.53,43.66,61467.0,41.5047,41.6858,41.4856,41.6095,61467.0
2024-02-20 10:20:00,43.66,43.82,43.66,43.74,91744.0,41.6095,41.762,41.6095,41.6858,91744.0
2024-02-20 10:25:00,43.72,43.83,43.69,43.73,68191.0,41.6667,41.7715,41.6381,41.6762,68191.0
2024-02-20 10:30:00,43.74,43.75,43.59,43.61,76676.0,41.6858,41.6953,41.5428,41.5619,76676.0
2024-02-20 10:35:00,43.6,43.6,43.41,43.45,71511.0,41.5523,41.5523,41.3713,41.4094,71511.0
2024-02-20 10:40:00,43.46,43.48,43.32,43.37,58917.0,41.4189,41.438,41.2855,41.3331,58917.0
2024-02-20 10:45:00,43.37,43.47,43.37,43.47,45315.0,41.3331,41.4284,41.3331,41.4284,45315.0
2024-02-20 10:50:00,43.47,43.52,43.45,43.46,92052.0,41.4284,41.4761,41.4094,41.4189,92052.0
2024-02-20 10:55:00,43.46,43.46,43.26,43.27,101720.0,41.4189,41.4189,41.2283,41.2378,101720.0
2024-02-20 11:00:00,43.26,43.32,43.25,43.3,38645.0,41.2283,41.2855,41.2188,41.2664,38645.0
2024-02-20 11:05:00,43.3,43.38,43.29,43.3,29061.0,41.2664,41.3427,41.2569,41.2664,29061.0
2024-02-20 11:10:00,43.29,43.33,43.27,43.28,24513.0,41.2569,41.295,41.2378,41.2474,24513.0
2024-02-20 11:15:00,43.27,43.27,43.21,43.22,30455.0,41.2378,41.2378,41.1807,41.1902,30455.0
2024-02-20 11:20:00,43.21,43.21,43.13,43.18,52000.0,41.1807,41.1807,41.1044,41.1521,52000.0
2024-02-20 11:25:00,43.19,43.28,43.18,43.27,35439.0,41.1616,41.2474,41.1521,41.2378,35439.0
2024-02-20 11:30:00,43.28,43.36,43.27,43.34,30339.0,41.2474,41.3236,41.2378,41.3046,30339.0
2024-02-20 11:35:00,43.34,43.36,43.32,43.32,24595.0,41.3046,41.3236,41.2855,41.2855,24595.0
2024-02-20 11:40:00,43.32,43.39,43.31,43.38,20038.0,41.2855,41.3522,41.276,41.3427,20038.0
2024-02-20 11:45:00,43.39,43.39,43.31,43.33,22605.0,41.3522,41.3522,41.276,41.295,22605.0
2024-02-20 11:50:00,43.32,43.4,43.32,43.37,27582.0,41.2855,41.3617,41.2855,41.3331,27582.0
2024-02-20 11:55:00,43.37,43.4,43.34,43.39,26814.0,41.3331,41.3617,41.3046,41.3522,26814.0
2024-02-20 12:00:00,43.39,43.39,43.29,43.31,26365.0,41.3522,41.3522,41.2569,41.276,26365.0
2024-02-20 12:05:00,43.32,43.49,43.32,43.48,36585.0,41.2855,41.4475,41.2855,41.438,36585.0
2024-02-20 12:10:00,43.48,43.49,43.43,43.48,22584.0,41.438,41.4475,41.3903,41.438,22584.0
2024-02-20 12:15:00,43.48,43.53,43.47,43.49,19841.0,41.438,41.4856,41.4284,41.4475,19841.0
2024-02-20 12:20:00,43.49,43.55,43.48,43.51,18239.0,41.4475,41.5047,41.438,41.4666,18239.0
2024-02-20 12:25:00,43.51,43.54,43.49,43.53,12437.0,41.4666,41.4952,41.4475,41.4856,12437.0
2024-02-20 12:30:00,43.53,43.53,43.45,43.45,25768.0,41.4856,41.4856,41.4094,41.4094,25768.0
2024-02-20 12:35:00,43.44,43.44,43.3,43.31,48395.0,41.3999,41.3999,41.2664,41.276,48395.0
2024-02-20 12:40:00,43.31,43.33,43.24,43.24,23982.0,41.276,41.295,41.2092,41.2092,23982.0
2024-02-20 12:45:00,43.25,43.3,43.24,43.29,24710.0,41.2188,41.2664,41.2092,41.2569,24710.0
2024-02-20 12:50:00,43.29,43.29,43.21,43.21,20508.0,41.2569,41.2569,41.1807,41.1807,20508.0
2024-02-20 12:55:00,43.21,43.26,43.2,43.25,16289.0,41.1807,41.2283,41.1711,41.2188,16289.0
2024-02-20 13:00:00,43.26,43.29,43.24,43.26,22593.0,41.2283,41.2569,41.2092,41.2283,22593.0
2024-02-20 13:05:00,43.25,43.33,43.24,43.3,29929.0,41.2188,41.295,41.2092,41.2664,29929.0
2024-02-20 13:10:00,43.3,43.31,43.26,43.26,23370.0,41.2664,41.276,41.2283,41.2283,23370.0
2024-02-20 13:15:00,43.26,43.27,43.2,43.27,28460.0,41.2283,41.2378,41.1711,41.2378,28460.0
2024-02-20 13:20:00,43.28,43.35,43.27,43.34,16551.0,41.2474,41.3141,41.2378,41.3046,16551.0
2024-02-20 13:25:00,43.34,43.36,43.3,43.33,17589.0,41.3046,41.3236,41.2664,41.295,17589.0
2024-02-20 13:30:00,43.32,43.32,43.25,43.26,12994.0,41.2855,41.2855,41.2188,41.2283,12994.0
2024-02-20 13:35:00,43.26,43.28,43.23,43.28,28623.0,41.2283,41.2474,41.1997,41.2474,28623.0
2024-02-20 13:40:00,43.28,43.31,43.26,43.31,23149.0,41.2474,41.276,41.2283,41.276,23149.0
2024-02-20 13:45:00,43.3,43.33,43.28,43.29,25675.0,41.2664,41.295,41.2474,41.2569,25675.0
2024-02-20 13:50:00,43.3,43.35,43.29,43.29,25677.0,41.2664,41.3141,41.2569,41.2569,25677.0
2024-02-20 13:55:00,43.3,43.33,43.28,43.32,18639.0,41.2664,41.295,41.2474,41.2855,18639.0
2024-02-20 14:00:00,43.32,43.34,43.28,43.33,29895.0,41.2855,41.3046,41.2474,41.295,29895.0
2024-02-20 14:05:00,43.34,43.38,43.33,43.35,44974.0,41.3046,41.3427,41.295,41.3141,44974.0
2024-02-20 14:10:00,43.35,43.36,43.23,43.27,69097.0,41.3141,41.3236,41.1997,41.2378,69097.0
2024-02-20 14:15:00,43.27,43.32,43.23,43.32,33277.0,41.2378,41.2855,41.1997,41.2855,33277.0
2024-02-20 14:20:00,43.31,43.33,43.29,43.32,55602.0,41.276,41.295,41.2569,41.2855,55602.0
2024-02-20 14:25:00,43.32,43.36,43.31,43.32,43854.0,41.2855,41.3236,41.276,41.2855,43854.0
2024-02-20 14:30:00,43.32,43.35,43.3,43.33,40492.0,41.2855,41.3141,41.2664,41.295,40492.0
2024-02-20 14:35:00,43.32,43.35,43.31,43.31,46039.0,41.2855,41.3141,41.276,41.276,46039.0
2024-02-20 14:40:00,43.32,43.36,43.29,43.34,107513.0,41.2855,41.3236,41.2569,41.3046,107513.0
2024-02-20 14:45:00,43.35,43.46,43.35,43.46,42000.0,41.3141,41.4189,41.3141,41.4189,42000.0
2024-02-20 14:50:00,43.46,43.52,43.45,43.48,52907.0,41.4189,41.4761,41.4094,41.438,52907.0
2024-02-20 14:55:00,43.48,43.49,43.43,43.48,32445.0,41.438,41.4475,41.3903,41.438,32445.0
2024-02-20 15:00:00,43.48,43.49,43.43,43.45,35187.0,41.438,41.4475,41.3903,41.4094,35187.0
2024-02-20 15:05:00,43.45,43.48,43.43,43.45,29150.0,41.4094,41.438,41.3903,41.4094,29150.0
2024-02-20 15:10:00,43.45,43.46,43.43,43.46,27784.0,41.4094,41.4189,41.3903,41.4189,27784.0
2024-02-20 15:15:00,43.45,43.46,43.44,43.46,64159.0,41.4094,41.4189,41.3999,41.4189,64159.0
2024-02-20 15:20:00,43.46,43.46,43.38,43.4,84018.0,41.4189,41.4189,41.3427,41.3617,84018.0
2024-02-20 15:25:00,43.4,43.43,43.39,43.41,57537.0,41.3617,41.3903,41.3522,41.3713,57537.0
2024-02-20 15:30:00,43.41,43.43,43.32,43.33,136681.0,41.3713,41.3903,41.2855,41.295,136681.0
2024-02-20 15:35:00,43.33,43.37,43.3,43.34,125512.0,41.295,41.3331,41.2664,41.3046,125512.0
2024-02-20 15:40:00,43.34,43.41,43.34,43.37,96607.0,41.3046,41.3713,41.3046,41.3331,96607.0
2024-02-20 15:45:00,43.36,43.4,43.34,43.39,136138.0,41.3236,41.3617,41.3046,41.3522,136138.0
2024-02-20 15:50:00,43.39,43.41,43.33,43.4,148808.0,41.3522,41.3713,41.295,41.3617,148808.0
2024-02-20 15:55:00,43.4,43.43,43.37,43.42,435767.0,41.3617,41.3903,41.3331,41.3808,435767.0
2024-02-21 09:30:00,43.72,43.94,43.65,43.79,217399.0,41.6667,41.8764,41.6,41.7334,217399.0
2024-02-21 09:35:00,43.81,43.93,43.76,43.89,111039.0,41.7525,41.8668,41.7048,41.8287,111039.0
2024-02-21 09:40:00,43.88,44.07,43.87,44.01,160269.0,41.8192,42.0003,41.8097,41.9431,160269.0
2024-02-21 09:45:00,44.01,44.08,43.95,44.02,82895.0,41.9431,42.0098,41.8859,41.9526,82895.0
2024-02-21 09:50:00,44.02,44.24,44.02,44.16,138998.0,41.9526,42.1623,41.9526,42.086,138998.0
2024-02-21 09:55:00,44.16,44.18,44.02,44.03,75056.0,42.086,42.1051,41.9526,41.9621,75056.0
2024-02-21 10:00:00,44.02,44.02,43.83,43.86,86965.0,41.9526,41.9526,41.7715,41.8001,86965.0
2024-02-21 10:05:00,43.87,43.97,43.78,43.95,78162.0,41.8097,41.905,41.7239,41.8859,78162.0
2024-02-21 10:10:00,43.96,44.13,43.95,44.09,83397.0,41.8954,42.0575,41.8859,42.0193,83397.0
2024-02-21 10:15:00,44.11,44.16,44.0,44.16,63496.0,42.0384,42.086,41.9336,42.086,63496.0
2024-02-21 10:20:00,44.16,44.19,44.06,44.11,117718.0,42.086,42.1146,41.9907,42.0384,117718.0
2024-02-21 10:25:00,44.11,44.22,44.09,44.22,79963.0,42.0384,42.1432,42.0193,42.1432,79963.0
2024-02-21 10:30:00,44.22,44.31,44.19,44.24,93878.0,42.1432,42.229,42.1146,42.1623,93878.0
2024-02-21 10:35:00,44.23,44.3,44.2,44.29,52448.0,42.1528,42.2195,42.1242,42.2099,52448.0
2024-02-21 10:40:00,44.29,44.31,44.24,44.26,80956.0,42.2099,42.229,42.1623,42.1813,80956.0
2024-02-21 10:45:00,44.27,44.3,44.21,44.22,49637.0,42.1909,42.2195,42.1337,42.1432,49637.0
2024-02-21 10:50:00,44.23,44.29,44.2,44.26,35864.0,42.1528,42.2099,42.1242,42.1813,35864.0
2024-02-21 10:55:00,44.26,44.27,44.19,44.23,45641.0,42.1813,42.1909,42.1146,42.1528,45641.0
2024-02-21 11:00:00,44.24,44.35,44.23,44.34,115722.0,42.1623,42.2671,42.1528,42.2576,115722.0
2024-02-21 11:05:00,44.34,44.45,44.34,44.45,140640.0,42.2576,42.3624,42.2576,42.3624,140640.0
2024-02-21 11:10:00,44.44,44.54,44.42,44.53,181896.0,42.3529,42.4482,42.3338,42.4387,181896.0
2024-02-21 11:15:00,44.54,44.54,44.4,44.41,90342.0,42.4482,42.4482,42.3148,42.3243,90342.0
2024-02-21 11:20:00,44.41,44.6,44.41,44.59,113802.0,42.3243,42.5054,42.3243,42.4958,113802.0
2024-02-21 11:25:00,44.59,44.63,44.46,44.47,91532.0,42.4958,42.534,42.372,42.3815,91532.0
2024-02-21 11:30:00,44.46,44.47,44.38,44.38,38246.0,42.372,42.3815,42.2957,42.2957,38246.0
2024-02-21 11:35:00,44.39,44.41,44.3,44.32,37007.0,42.3052,42.3243,42.2195,42.2385,37007.0
2024-02-21 11:40:00,44.33,44.33,44.28,44.3,35881.0,42.2481,42.2481,42.2004,42.2195,35881.0
2024-02-21 11:45:00,44.32,44.37,44.28,44.36,38798.0,42.2385,42.2862,42.2004,42.2766,38798.0
2024-02-21 11:50:00,44.36,44.39,44.35,44.37,31790.0,42.2766,42.3052,42.2671,42.2862,31790.0
2024-02-21 11:55:00,44.37,44.4,44.32,44.38,44545.0,42.2862,42.3148,42.2385,42.2957,44545.0
2024-02-21 12:00:00,44.38,44.42,44.36,44.41,41919.0,42.2957,42.3338,42.2766,42.3243,41919.0
2024-02-21 12:05:00,44.41,44.45,44.36,44.44,49076.0,42.3243,42.3624,42.2766,42.3529,49076.0
2024-02-21 12:10:00,44.44,44.44,44.27,44.31,74939.0,42.3529,42.3529,42.1909,42.229,74939.0
2024-02-21 12:15:00,44.31,44.31,44.23,44.25,61756.0,42.229,42.229,42.1528,42.1718,61756.0
2024-02-21 12:20:00,44.26,44.33,44.26,44.33,26118.0,42.1813,42.2481,42.1813,42.2481,26118.0
2024-02-21 12:25:00,44.32,44.33,44.27,44.3,46585.0,42.2385,42.2481,42.1909,42.2195,46585.0
2024-02-21 12:30:00,44.3,44.37,44.28,44.35,35593.0,42.2195,42.2862,42.2004,42.2671,35593.0
2024-02-21 12:35:00,44.34,44.38,44.32,44.35,35056.0,42.2576,42.2957,42.2385,42.2671,35056.0
2024-02-21 12:40:00,44.35,44.36,44.27,44.28,39705.0,42.2671,42.2766,42.1909,42.2004,39705.0
2024-02-21 12:45:00,44.29,44.31,44.26,44.28,24416.0,42.2099,42.229,42.1813,42.2004,24416.0
2024-02-21 12:50:00,44.29,44.29,44.22,44.26,27177.0,42.2099,42.2099,42.1432,42.1813,27177.0
2024-02-21 12:55:00,44.25,44.3,44.23,44.3,29682.0,42.1718,42.2195,42.1528,42.2195,29682.0
2024-02-21 13:00:00,44.3,44.3,44.15,44.2,51899.0,42.2195,42.2195,42.0765,42.1242,51899.0
2024-02-21 13:05:00,44.19,44.22,44.18,44.21,38414.0,42.1146,42.1432,42.1051,42.1337,38414.0
2024-02-21 13:10:00,44.2,44.25,44.18,44.23,52687.0,42.1242,42.1718,42.1051,42.1528,52687.0
2024-02-21 13:15:00,44.23,44.25,44.16,44.19,46868.0,42.1528,42.1718,42.086,42.1146,46868.0
2024-02-21 13:20:00,44.19,44.26,44.17,44.26,72469.0,42.1146,42.1813,42.0956,42.1813,72469.0
2024-02-21 13:25:00,44.26,44.31,44.22,44.3,33298.0,42.1813,42.229,42.1432,42.2195,33298.0
2024-02-21 13:30:00,44.32,44.34,44.29,44.29,60587.0,42.2385,42.2576,42.2099,42.2099,60587.0
2024-02-21 13:35:00,44.28,44.28,44.19,44.23,82127.0,42.2004,42.2004,42.1146,42.1528,82127.0
2024-02-21 13:40:00,44.23,44.24,44.17,44.18,26386.0,42.1528,42.1623,42.0956,42.1051,26386.0
2024-02-21 13:45:00,44.18,44.29,44.17,44.28,29436.0,42.1051,42.2099,42.0956,42.2004,29436.0
2024-02-21 13:50:00,44.27,44.28,44.2,44.21,34760.0,42.1909,42.2004,42.1242,42.1337,34760.0
2024-02-21 13:55:00,44.21,44.24,44.18,44.22,65106.0,42.1337,42.1623,42.1051,42.1432,65106.0
2024-02-21 14:00:00,44.22,44.25,44.15,44.21,56490.0,42.1432,42.1718,42.0765,42.1337,56490.0
2024-02-21 14:05:00,44.2,44.21,44.1,44.11,43637.0,42.1242,42.1337,42.0289,42.0384,43637.0
2024-02-21 14:10:00,44.11,44.11,44.03,44.04,89649.0,42.0384,42.0384,41.9621,41.9717,89649.0
2024-02-21 14:15:00,44.04,44.09,43.97,44.05,68297.0,41.9717,42.0193,41.905,41.9812,68297.0
2024-02-21 14:20:00,44.05,44.05,43.94,43.94,48352.0,41.9812,41.9812,41.8764,41.8764,48352.0
2024-02-21 14:25:00,43.95,44.04,43.91,43.98,50439.0,41.8859,41.9717,41.8478,41.9145,50439.0
2024-02-21 14:30:00,43.98,43.98,43.91,43.94,31189.0,41.9145,41.9145,41.8478,41.8764,31189.0
2024-02-21 14:35:00,43.94,43.97,43.91,43.93,21824.0,41.8764,41.905,41.8478,41.8668,21824.0
2024-02-21 14:40:00,43.93,44.0,43.92,43.97,45035.0,41.8668,41.9336,41.8573,41.905,45035.0
2024-02-21 14:45:00,43.97,44.02,43.96,44.0,35739.0,41.905,41.9526,41.8954,41.9336,35739.0
2024-02-21 14:50:00,44.0,44.0,43.92,43.96,29096.0,41.9336,41.9336,41.8573,41.8954,29096.0
2024-02-21 14:55:00,43.96,43.99,43.94,43.98,60934.0,41.8954,41.924,41.8764,41.9145,60934.0
2024-02-21 15:00:00,43.98,43.98,43.85,43.86,100742.0,41.9145,41.9145,41.7906,41.8001,100742.0
2024-02-21 15:05:00,43.87,43.87,43.74,43.75,45779.0,41.8097,41.8097,41.6858,41.6953,45779.0
2024-02-21 15:10:00,43.75,43.77,43.7,43.77,49520.0,41.6953,41.7144,41.6476,41.7144,49520.0
2024-02-21 15:15:00,43.77,43.77,43.68,43.73,42643.0,41.7144,41.7144,41.6286,41.6762,42643.0
2024-02-21 15:20:00,43.74,43.77,43.7,43.75,73406.0,41.6858,41.7144,41.6476,41.6953,73406.0
2024-02-21 15:25:00,43.75,43.81,43.75,43.77,47132.0,41.6953,41.7525,41.6953,41.7144,47132.0
2024-02-21 15:30:00,43.77,43.86,43.76,43.84,67695.0,41.7144,41.8001,41.7048,41.7811,67695.0
2024-02-21 15:35:00,43.84,43.97,43.83,43.97,168545.0,41.7811,41.905,41.7715,41.905,168545.0
2024-02-21 15:40:00,43.97,44.02,43.95,44.0,124325.0,41.905,41.9526,41.8859,41.9336,124325.0
2024-02-21 15:45:00,44.0,44.03,43.95,44.02,157793.0,41.9336,41.9621,41.8859,41.9526,157793.0
2024-02-21 15:50:00,44.02,44.11,44.01,44.07,193635.0,41.9526,42.0384,41.9431,42.0003,193635.0
2024-02-21 15:55:00,44.07,44.13,44.06,44.11,498857.0,42.0003,42.0575,41.9907,42.0384,498857.0
2024-02-22 09:30:00,43.69,43.69,43.32,43.55,306718.0,41.6381,41.6381,41.2855,41.5047,306718.0
2024-02-22 09:35:00,43.52,43.76,43.51,43.71,249225.0,41.4761,41.7048,41.4666,41.6572,249225.0
2024-02-22 09:40:00,43.68,43.95,43.64,43.93,127858.0,41.6286,41.8859,41.5905,41.8668,127858.0
2024-02-22 09:45:00,43.93,44.05,43.88,43.88,132946.0,41.8668,41.9812,41.8192,41.8192,132946.0
2024-02-22 09:50:00,43.86,43.9,43.72,43.74,241272.0,41.8001,41.8383,41.6667,41.6858,241272.0
2024-02-22 09:55:00,43.73,44.01,43.72,43.99,125342.0,41.6762,41.9431,41.6667,41.924,125342.0
2024-02-22 10:00:00,43.99,44.11,43.92,44.11,160051.0,41.924,42.0384,41.8573,42.0384,160051.0
2024-02-22 10:05:00,44.11,44.11,43.75,43.76,161361.0,42.0384,42.0384,41.6953,41.7048,161361.0
2024-02-22 10:10:00,43.76,43.78,43.59,43.74,236180.0,41.7048,41.7239,41.5428,41.6858,236180.0
2024-02-22 10:15:00,43.75,43.93,43.68,43.68,110119.0,41.6953,41.8668,41.6286,41.6286,110119.0
2024-02-22 10:20:00,43.69,43.74,43.59,43.74,152468.0,41.6381,41.6858,41.5428,41.6858,152468.0
2024-02-22 10:25:00,43.75,43.75,43.59,43.63,132280.0,41.6953,41.6953,41.5428,41.5809,132280.0
2024-02-22 10:30:00,43.64,43.64,43.45,43.5,257940.0,41.5905,41.5905,41.4094,41.457,257940.0
2024-02-22 10:35:00,43.51,43.68,43.5,43.64,124037.0,41.4666,41.6286,41.457,41.5905,124037.0
2024-02-22 10:40:00,43.64,43.72,43.59,43.63,103945.0,41.5905,41.6667,41.5428,41.5809,103945.0
2024-02-22 10:45:00,43.62,43.65,43.51,43.56,204968.0,41.5714,41.6,41.4666,41.5142,204968.0
2024-02-22 10:50:00,43.57,43.74,43.55,43.74,57155.0,41.5238,41.6858,41.5047,41.6858,57155.0
2024-02-22 10:55:00,43.74,43.86,43.73,43.83,88853.0,41.6858,41.8001,41.6762,41.7715,88853.0
2024-02-22 11:00:00,43.84,43.92,43.78,43.9,93844.0,41.7811,41.8573,41.7239,41.8383,93844.0
2024-02-22 11:05:00,43.9,44.0,43.88,43.95,92419.0,41.8383,41.9336,41.8192,41.8859,92419.0
2024-02-22 11:10:00,43.96,44.01,43.91,44.0,78204.0,41.8954,41.9431,41.8478,41.9336,78204.0
2024-02-22 11:15:00,44.0,44.01,43.93,43.96,114789.0,41.9336,41.9431,41.8668,41.8954,114789.0
2024-02-22 11:20:00,43.96,43.98,43.84,43.84,63389.0,41.8954,41.9145,41.7811,41.7811,63389.0
2024-02-22 11:25:00,43.84,43.94,43.83,43.92,100765.0,41.7811,41.8764,41.7715,41.8573,100765.0
2024-02-22 11:30:00,43.94,44.1,43.93,44.09,113000.0,41.8764,42.0289,41.8668,42.0193,113000.0
2024-02-22 11:35:00,44.09,44.11,44.04,44.09,55614.0,42.0193,42.0384,41.9717,42.0193,55614.0
2024-02-22 11:40:00,44.08,44.14,44.05,44.12,62917.0,42.0098,42.067,41.9812,42.0479,62917.0
2024-02-22 11:45:00,44.13,44.15,44.0,44.01,67924.0,42.0575,42.0765,41.9336,41.9431,67924.0
2024-02-22 11:50:00,44.01,44.09,43.98,44.07,71537.0,41.9431,42.0193,41.9145,42.0003,71537.0
2024-02-22 11:55:00,44.08,44.1,44.04,44.05,49611.0,42.0098,42.0289,41.9717,41.9812,49611.0
2024-02-22 12:00:00,44.04,44.08,43.96,44.06,71734.0,41.9717,42.0098,41.8954,41.9907,71734.0
2024-02-22 12:05:00,44.05,44.1,44.04,44.04,34746.0,41.9812,42.0289,41.9717,41.9717,34746.0
2024-02-22 12:10:00,44.04,44.04,43.95,43.96,32702.0,41.9717,41.9717,41.8859,41.8954,32702.0
2024-02-22 12:15:00,43.96,43.98,43.87,43.96,135665.0,41.8954,41.9145,41.8097,41.8954,135665.0
2024-02-22 12:20:00,43.96,44.02,43.92,43.99,191750.0,41.8954,41.9526,41.8573,41.924,191750.0
2024-02-22 12:25:00,43.98,44.09,43.97,44.03,223465.0,41.9145,42.0193,41.905,41.9621,223465.0
2024-02-22 12:30:00,44.04,44.05,44.0,44.04,60265.0,41.9717,41.9812,41.9336,41.9717,60265.0
2024-02-22 12:35:00,44.04,44.1,44.02,44.04,54799.0,41.9717,42.0289,41.9526,41.9717,54799.0
2024-02-22 12:40:00,44.04,44.08,44.03,44.08,26064.0,41.9717,42.0098,41.9621,42.0098,26064.0
2024-02-22 12:45:00,44.07,44.08,43.99,44.08,57482.0,42.0003,42.0098,41.924,42.0098,57482.0
2024-02-22 12:50:00,44.08,44.15,44.07,44.14,79476.0,42.0098,42.0765,42.0003,42.067,79476.0
2024-02-22 12:55:00,44.14,44.2,44.13,44.17,71573.0,42.067,42.1242,42.0575,42.0956,71573.0
2024-02-22 13:00:00,44.17,44.2,44.12,44.2,180862.0,42.0956,42.1242,42.0479,42.1242,180862.0
2024-02-22 13:05:00,44.2,44.27,44.17,44.18,82672.0,42.1242,42.1909,42.0956,42.1051,82672.0
2024-02-22 13:10:00,44.18,44.19,44.06,44.08,189334.0,42.1051,42.1146,41.9907,42.0098,189334.0
2024-02-22 13:15:00,44.07,44.15,44.07,44.09,61108.0,42.0003,42.0765,42.0003,42.0193,61108.0
2024-02-22 13:20:00,44.1,44.13,44.07,44.1,48783.0,42.0289,42.0575,42.0003,42.0289,48783.0
2024-02-22 13:25:00,44.1,44.14,44.07,44.08,39012.0,42.0289,42.067,42.0003,42.0098,39012.0
2024-02-22 13:30:00,44.08,44.08,43.96,43.97,47526.0,42.0098,42.0098,41.8954,41.905,47526.0
2024-02-22 13:35:00,43.97,44.0,43.96,43.98,39652.0,41.905,41.9336,41.8954,41.9145,39652.0
2024-02-22 13:40:00,43.98,44.0,43.95,43.99,46754.0,41.9145,41.9336,41.8859,41.924,46754.0
2024-02-22 13:45:00,44.0,44.06,43.98,44.04,39651.0,41.9336,41.9907,41.9145,41.9717,39651.0
2024-02-22 13:50:00,44.04,44.05,44.0,44.03,41564.0,41.9717,41.9812,41.9336,41.9621,41564.0
2024-02-22 13:55:00,44.03,44.06,44.01,44.05,30827.0,41.9621,41.9907,41.9431,41.9812,30827.0
2024-02-22 14:00:00,44.06,44.07,44.02,44.07,49742.0,41.9907,42.0003,41.9526,42.0003,49742.0
2024-02-22 14:05:00,44.07,44.09,44.04,44.08,43324.0,42.0003,42.0193,41.9717,42.0098,43324.0
2024-02-22 14:10:00,44.08,44.12,44.06,44.11,47630.0,42.0098,42.0479,41.9907,42.0384,47630.0
2024-02-22 14:15:00,44.12,44.18,44.11,44.16,50232.0,42.0479,42.1051,42.0384,42.086,50232.0
2024-02-22 14:20:00,44.16,44.19,44.15,44.18,89580.0,42.086,42.1146,42.0765,42.1051,89580.0
2024-02-22 14:25:00,44.19,44.19,44.13,44.13,78329.0,42.1146,42.1146,42.0575,42.0575,78329.0
2024-02-22 14:30:00,44.13,44.13,44.0,44.01,142071.0,42.0575,42.0575,41.9336,41.9431,142071.0
2024-02-22 14:35:00,44.01,44.03,43.96,43.99,98099.0,41.9431,41.9621,41.8954,41.924,98099.0
2024-02-22 14:40:00,43.98,44.0,43.93,43.96,102335.0,41.9145,41.9336,41.8668,41.8954,102335.0
2024-02-22 14:45:00,43.96,43.96,43.88,43.9,53316.0,41.8954,41.8954,41.8192,41.8383,53316.0
2024-02-22 14:50:00,43.9,43.94,43.87,43.91,78368.0,41.8383,41.8764,41.8097,41.8478,78368.0
2024-02-22 14:55:00,43.91,43.92,43.81,43.81,85109.0,41.8478,41.8573,41.7525,41.7525,85109.0
2024-02-22 15:00:00,43.81,43.87,43.79,43.87,65335.0,41.7525,41.8097,41.7334,41.8097,65335.0
2024-02-22 15:05:00,43.86,43.89,43.81,43.84,89193.0,41.8001,41.8287,41.7525,41.7811,89193.0
2024-02-22 15:10:00,43.83,43.92,43.82,43.87,107413.0,41.7715,41.8573,41.762,41.8097,107413.0
2024-02-22 15:15:00,43.88,43.93,43.87,43.91,71744.0,41.8192,41.8668,41.8097,41.8478,71744.0
2024-02-22 15:20:00,43.91,43.94,43.9,43.94,46959.0,41.8478,41.8764,41.8383,41.8764,46959.0
2024-02-22 15:25:00,43.94,43.97,43.91,43.93,71440.0,41.8764,41.905,41.8478,41.8668,71440.0
2024-02-22 15:30:00,43.93,43.95,43.89,43.91,74094.0,41.8668,41.8859,41.8287,41.8478,74094.0
2024-02-22 15:35:00,43.91,43.94,43.9,43.92,70897.0,41.8478,41.8764,41.8383,41.8573,70897.0
2024-02-22 15:40:00,43.93,43.94,43.87,43.88,86705.0,41.8668,41.8764,41.8097,41.8192,86705.0
2024-02-22 15:45:00,43.89,43.89,43.85,43.87,127808.0,41.8287,41.8287,41.7906,41.8097,127808.0
2024-02-22 15:50:00,43.87,43.97,43.85,43.97,186609.0,41.8097,41.905,41.7906,41.905,186609.0
2024-02-22 15:55:00,43.97,44.0,43.91,43.97,538776.0,41.905,41.9336,41.8478,41.905,538776.0
2024-02-23 09:30:00,43.51,43.61,43.35,43.49,199322.0,41.4666,41.5619,41.3141,41.4475,199322.0
2024-02-23 09:35:00,43.5,43.53,43.22,43.26,130810.0,41.457,41.4856,41.1902,41.2283,130810.0
2024-02-23 09:40:00,43.23,43.3,43.14,43.24,126925.0,41.1997,41.2664,41.1139,41.2092,126925.0
2024-02-23 09:45:00,43.23,43.46,43.13,43.4,99690.0,41.1997,41.4189,41.1044,41.3617,99690.0
2024-02-23 09:50:00,43.41,43.41,43.18,43.27,81452.0,41.3713,41.3713,41.1521,41.2378,81452.0
2024-02-23 09:55:00,43.27,43.52,43.26,43.44,106643.0,41.2378,41.4761,41.2283,41.3999,106643.0
2024-02-23 10:00:00,43.44,43.52,43.39,43.52,64956.0,41.3999,41.4761,41.3522,41.4761,64956.0
2024-02-23 10:05:00,43.52,43.6,43.48,43.58,71003.0,41.4761,41.5523,41.438,41.5333,71003.0
2024-02-23 10:10:00,43.58,43.59,43.42,43.44,118580.0,41.5333,41.5428,41.3808,41.3999,118580.0
2024-02-23 10:15:00,43.42,43.64,43.36,43.64,84279.0,41.3808,41.5905,41.3236,41.5905,84279.0
2024-02-23 10:20:00,43.64,43.76,43.61,43.76,98205.0,41.5905,41.7048,41.5619,41.7048,98205.0
2024-02-23 10:25:00,43.75,43.79,43.68,43.72,105258.0,41.6953,41.7334,41.6286,41.6667,105258.0
2024-02-23 10:30:00,43.72,43.92,43.71,43.91,93459.0,41.6667,41.8573,41.6572,41.8478,93459.0
2024-02-23 10:35:00,43.9,43.98,43.88,43.93,87754.0,41.8383,41.9145,41.8192,41.8668,87754.0
2024-02-23 10:40:00,43.92,44.04,43.91,44.02,125877.0,41.8573,41.9717,41.8478,41.9526,125877.0
2024-02-23 10:45:00,44.02,44.02,43.86,43.9,52557.0,41.9526,41.9526,41.8001,41.8383,52557.0
2024-02-23 10:50:00,43.9,43.99,43.87,43.95,54834.0,41.8383,41.924,41.8097,41.8859,54834.0
2024-02-23 10:55:00,43.95,44.05,43.91,44.04,68354.0,41.8859,41.9812,41.8478,41.9717,68354.0
2024-02-23 11:00:00,44.04,44.05,43.88,43.93,72517.0,41.9717,41.9812,41.8192,41.8668,72517.0
2024-02-23 11:05:00,43.95,44.0,43.92,43.98,80535.0,41.8859,41.9336,41.8573,41.9145,80535.0
2024-02-23 11:10:00,43.98,43.99,43.87,43.87,35895.0,41.9145,41.924,41.8097,41.8097,35895.0
2024-02-23 11:15:00,43.87,43.91,43.84,43.85,51681.0,41.8097,41.8478,41.7811,41.7906,51681.0
2024-02-23 11:20:00,43.84,43.88,43.8,43.87,41512.0,41.7811,41.8192,41.7429,41.8097,41512.0
2024-02-23 11:25:00,43.87,43.96,43.85,43.91,56887.0,41.8097,41.8954,41.7906,41.8478,56887.0
2024-02-23 11:30:00,43.91,43.93,43.88,43.91,38215.0,41.8478,41.8668,41.8192,41.8478,38215.0
2024-02-23 11:35:00,43.91,43.93,43.88,43.91,32278.0,41.8478,41.8668,41.8192,41.8478,32278.0
2024-02-23 11:40:00,43.91,43.91,43.79,43.83,59628.0,41.8478,41.8478,41.7334,41.7715,59628.0
2024-02-23 11:45:00,43.83,43.88,43.77,43.86,61191.0,41.7715,41.8192,41.7144,41.8001,61191.0
2024-02-23 11:50:00,43.86,43.86,43.78,43.8,39859.0,41.8001,41.8001,41.7239,41.7429,39859.0
2024-02-23 11:55:00,43.8,43.84,43.79,43.81,37599.0,41.7429,41.7811,41.7334,41.7525,37599.0
2024-02-23 12:00:00,43.81,43.87,43.79,43.84,45001.0,41.7525,41.8097,41.7334,41.7811,45001.0
2024-02-23 12:05:00,43.84,43.89,43.8,43.81,26263.0,41.7811,41.8287,41.7429,41.7525,26263.0
2024-02-23 12:10:00,43.81,43.83,43.76,43.83,40789.0,41.7525,41.7715,41.7048,41.7715,40789.0
2024-02-23 12:15:00,43.83,43.86,43.81,43.84,38751.0,41.7715,41.8001,41.7525,41.7811,38751.0
2024-02-23 12:20:00,43.85,43.86,43.79,43.8,90668.0,41.7906,41.8001,41.7334,41.7429,90668.0
2024-02-23 12:25:00,43.8,43.81,43.71,43.73,49202.0,41.7429,41.7525,41.6572,41.6762,49202.0
2024-02-23 12:30:00,43.74,43.84,43.7,43.83,47794.0,41.6858,41.7811,41.6476,41.7715,47794.0
2024-02-23 12:35:00,43.82,43.84,43.76,43.84,45848.0,41.762,41.7811,41.7048,41.7811,45848.0
2024-02-23 12:40:00,43.84,43.85,43.8,43.83,55270.0,41.7811,41.7906,41.7429,41.7715,55270.0
2024-02-23 12:45:00,43.83,43.88,43.8,43.87,45810.0,41.7715,41.8192,41.7429,41.8097,45810.0
2024-02-23 12:50:00,43.86,43.87,43.82,43.86,61937.0,41.8001,41.8097,41.762,41.8001,61937.0
2024-02-23 12:55:00,43.87,43.88,43.84,43.88,25540.0,41.8097,41.8192,41.7811,41.8192,25540.0
2024-02-23 13:00:00,43.88,43.88,43.84,43.86,44502.0,41.8192,41.8192,41.7811,41.8001,44502.0
2024-02-23 13:05:00,43.87,43.88,43.84,43.87,25236.0,41.8097,41.8192,41.7811,41.8097,25236.0
2024-02-23 13:10:00,43.87,43.96,43.86,43.94,48839.0,41.8097,41.8954,41.8001,41.8764,48839.0
2024-02-23 13:15:00,43.95,44.01,43.93,43.94,38979.0,41.8859,41.9431,41.8668,41.8764,38979.0
2024-02-23 13:20:00,43.95,43.95,43.9,43.94,27378.0,41.8859,41.8859,41.8383,41.8764,27378.0
2024-02-23 13:25:00,43.94,43.98,43.93,43.96,22705.0,41.8764,41.9145,41.8668,41.8954,22705.0
2024-02-23 13:30:00,43.96,44.02,43.96,44.0,51705.0,41.8954,41.9526,41.8954,41.9336,51705.0
2024-02-23 13:35:00,44.0,44.04,43.96,44.04,39198.0,41.9336,41.9717,41.8954,41.9717,39198.0
2024-02-23 13:40:00,44.04,44.05,44.0,44.03,26604.0,41.9717,41.9812,41.9336,41.9621,26604.0
2024-02-23 13:45:00,44.02,44.07,44.01,44.05,25160.0,41.9526,42.0003,41.9431,41.9812,25160.0
2024-02-23 13:50:00,44.05,44.07,44.01,44.02,40603.0,41.9812,42.0003,41.9431,41.9526,40603.0
2024-02-23 13:55:00,44.03,44.05,43.99,44.01,32538.0,41.9621,41.9812,41.924,41.9431,32538.0
2024-02-23 14:00:00,44.01,44.06,43.99,44.06,28959.0,41.9431,41.9907,41.924,41.9907,28959.0
2024-02-23 14:05:00,44.06,44.1,44.05,44.07,35189.0,41.9907,42.0289,41.9812,42.0003,35189.0
2024-02-23 14:10:00,44.07,44.12,44.03,44.12,46337.0,42.0003,42.0479,41.9621,42.0479,46337.0
2024-02-23 14:15:00,44.12,44.12,44.05,44.07,41063.0,42.0479,42.0479,41.9812,42.0003,41063.0
2024-02-23 14:20:00,44.07,44.07,43.93,43.95,43867.0,42.0003,42.0003,41.8668,41.8859,43867.0
2024-02-23 14:25:00,43.96,43.97,43.89,43.92,29189.0,41.8954,41.905,41.8287,41.8573,29189.0
2024-02-23 14:30:00,43.92,44.03,43.91,44.02,36247.0,41.8573,41.9621,41.8478,41.9526,36247.0
2024-02-23 14:35:00,44.03,44.03,43.95,43.97,35821.0,41.9621,41.9621,41.8859,41.905,35821.0
2024-02-23 14:40:00,43.98,44.01,43.96,43.97,32234.0,41.9145,41.9431,41.8954,41.905,32234.0
2024-02-23 14:45:00,43.97,44.0,43.95,43.96,30546.0,41.905,41.9336,41.8859,41.8954,30546.0
2024-02-23 14:50:00,43.95,43.97,43.93,43.95,30020.0,41.8859,41.905,41.8668,41.8859,30020.0
2024-02-23 14:55:00,43.95,44.02,43.95,44.01,55241.0,41.8859,41.9526,41.8859,41.9431,55241.0
2024-02-23 15:00:00,44.01,44.08,44.0,44.05,56537.0,41.9431,42.0098,41.9336,41.9812,56537.0
2024-02-23 15:05:00,44.05,44.07,43.98,43.98,111682.0,41.9812,42.0003,41.9145,41.9145,111682.0
2024-02-23 15:10:00,43.98,44.0,43.92,43.93,44559.0,41.9145,41.9336,41.8573,41.8668,44559.0
2024-02-23 15:15:00,43.93,43.98,43.92,43.96,37917.0,41.8668,41.9145,41.8573,41.8954,37917.0
2024-02-23 15:20:00,43.96,43.96,43.89,43.9,42720.0,41.8954,41.8954,41.8287,41.8383,42720.0
2024-02-23 15:25:00,43.9,43.92,43.88,43.9,50599.0,41.8383,41.8573,41.8192,41.8383,50599.0
2024-02-23 15:30:00,43.9,43.93,43.88,43.9,55568.0,41.8383,41.8668,41.8192,41.8383,55568.0
2024-02-23 15:35:00,43.91,43.92,43.87,43.91,61396.0,41.8478,41.8573,41.8097,41.8478,61396.0
2024-02-23 15:40:00,43.91,43.97,43.9,43.95,133328.0,41.8478,41.905,41.8383,41.8859,133328.0
2024-02-23 15:45:00,43.95,43.96,43.92,43.95,98501.0,41.8859,41.8954,41.8573,41.8859,98501.0
2024-02-23 15:50:00,43.95,43.97,43.82,43.84,222816.0,41.8859,41.905,41.762,41.7811,222816.0
2024-02-23 15:55:00,43.84,43.93,43.84,43.87,450036.0,41.7811,41.8668,41.7811,41.8097,450036.0
2024-02-26 09:30:00,43.73,43.77,43.54,43.71,159300.0,41.6762,41.7144,41.4952,41.6572,159300.0
2024-02-26 09:35:00,43.71,43.76,43.5,43.51,90372.0,41.6572,41.7048,41.457,41.4666,90372.0
2024-02-26 09:40:00,43.51,43.69,43.48,43.62,136235.0,41.4666,41.6381,41.438,41.5714,136235.0
2024-02-26 09:45:00,43.63,43.85,43.62,43.85,73903.0,41.5809,41.7906,41.5714,41.7906,73903.0
2024-02-26 09:50:00,43.85,44.06,43.83,44.02,163827.0,41.7906,41.9907,41.7715,41.9526,163827.0
2024-02-26 09:55:00,44.03,44.3,44.01,44.24,80302.0,41.9621,42.2195,41.9431,42.1623,80302.0
2024-02-26 10:00:00,44.24,44.31,44.19,44.27,72912.0,42.1623,42.229,42.1146,42.1909,72912.0
2024-02-26 10:05:00,44.26,44.27,44.16,44.26,85798.0,42.1813,42.1909,42.086,42.1813,85798.0
2024-02-26 10:10:00,44.27,44.34,44.24,44.34,191440.0,42.1909,42.2576,42.1623,42.2576,191440.0
2024-02-26 10:15:00,44.34,44.35,44.15,44.17,75624.0,42.2576,42.2671,42.0765,42.0956,75624.0
2024-02-26 10:20:00,44.18,44.23,44.14,44.21,39034.0,42.1051,42.1528,42.067,42.1337,39034.0
2024-02-26 10:25:00,44.22,44.29,44.19,44.26,31330.0,42.1432,42.2099,42.1146,42.1813,31330.0
2024-02-26 10:30:00,44.26,44.33,44.18,44.27,104674.0,42.1813,42.2481,42.1051,42.1909,104674.0
2024-02-26 10:35:00,44.27,44.31,44.21,44.27,60554.0,42.1909,42.229,42.1337,42.1909,60554.0
2024-02-26 10:40:00,44.27,44.33,44.16,44.17,77724.0,42.1909,42.2481,42.086,42.0956,77724.0
2024-02-26 10:45:00,44.18,44.25,44.16,44.18,49676.0,42.1051,42.1718,42.086,42.1051,49676.0
2024-02-26 10:50:00,44.17,44.21,44.12,44.12,33519.0,42.0956,42.1337,42.0479,42.0479,33519.0
2024-02-26 10:55:00,44.13,44.15,44.08,44.15,37107.0,42.0575,42.0765,42.0098,42.0765,37107.0
2024-02-26 11:00:00,44.15,44.16,44.05,44.08,34635.0,42.0765,42.086,41.9812,42.0098,34635.0
2024-02-26 11:05:00,44.07,44.13,44.05,44.1,58801.0,42.0003,42.0575,41.9812,42.0289,58801.0
2024-02-26 11:10:00,44.09,44.2,44.06,44.19,43271.0,42.0193,42.1242,41.9907,42.1146,43271.0
2024-02-26 11:15:00,44.19,44.21,44.16,44.18,47492.0,42.1146,42.1337,42.086,42.1051,47492.0
2024-02-26 11:20:00,44.18,44.18,44.1,44.12,29628.0,42.1051,42.1051,42.0289,42.0479,29628.0
2024-02-26 11:25:00,44.12,44.18,44.1,44.16,36990.0,42.0479,42.1051,42.0289,42.086,36990.0
2024-02-26 11:30:00,44.16,44.19,44.13,44.14,31438.0,42.086,42.1146,42.0575,42.067,31438.0
2024-02-26 11:35:00,44.14,44.23,44.1,44.23,58192.0,42.067,42.1528,42.0289,42.1528,58192.0
2024-02-26 11:40:00,44.23,44.25,44.13,44.16,73997.0,42.1528,42.1718,42.0575,42.086,73997.0
2024-02-26 11:45:00,44.16,44.2,44.15,44.2,44629.0,42.086,42.1242,42.0765,42.1242,44629.0
2024-02-26 11:50:00,44.19,44.19,44.08,44.11,39440.0,42.1146,42.1146,42.0098,42.0384,39440.0
2024-02-26 11:55:00,44.11,44.13,44.07,44.09,39105.0,42.0384,42.0575,42.0003,42.0193,39105.0
2024-02-26 12:00:00,44.08,44.13,44.05,44.05,69450.0,42.0098,42.0575,41.9812,41.9812,69450.0
2024-02-26 12:05:00,44.05,44.05,44.0,44.02,37083.0,41.9812,41.9812,41.9336,41.9526,37083.0
2024-02-26 12:10:00,44.01,44.05,44.01,44.02,33236.0,41.9431,41.9812,41.9431,41.9526,33236.0
2024-02-26 12:15:00,44.02,44.08,44.02,44.06,54270.0,41.9526,42.0098,41.9526,41.9907,54270.0
2024-02-26 12:20:00,44.05,44.13,44.05,44.13,31036.0,41.9812,42.0575,41.9812,42.0575,31036.0
2024-02-26 12:25:00,44.13,44.14,44.08,44.09,34536.0,42.0575,42.067,42.0098,42.0193,34536.0
2024-02-26 12:30:00,44.08,44.08,43.97,43.98,47819.0,42.0098,42.0098,41.905,41.9145,47819.0
2024-02-26 12:35:00,43.99,44.07,43.99,44.04,54589.0,41.924,42.0003,41.924,41.9717,54589.0
2024-02-26 12:40:00,44.03,44.1,44.03,44.09,37223.0,41.9621,42.0289,41.9621,42.0193,37223.0
2024-02-26 12:45:00,44.09,44.11,44.07,44.09,58657.0,42.0193,42.0384,42.0003,42.0193,58657.0
2024-02-26 12:50:00,44.09,44.1,44.06,44.08,31831.0,42.0193,42.0289,41.9907,42.0098,31831.0
2024-02-26 12:55:00,44.08,44.12,44.07,44.11,57211.0,42.0098,42.0479,42.0003,42.0384,57211.0
2024-02-26 13:00:00,44.1,44.11,44.07,44.08,36655.0,42.0289,42.0384,42.0003,42.0098,36655.0
2024-02-26 13:05:00,44.08,44.09,44.02,44.04,88212.0,42.0098,42.0193,41.9526,41.9717,88212.0
2024-02-26 13:10:00,44.04,44.08,44.01,44.02,46733.0,41.9717,42.0098,41.9431,41.9526,46733.0
2024-02-26 13:15:00,44.02,44.03,43.94,43.95,55524.0,41.9526,41.9621,41.8764,41.8859,55524.0
2024-02-26 13:20:00,43.95,43.96,43.89,43.9,61623.0,41.8859,41.8954,41.8287,41.8383,61623.0
2024-02-26 13:25:00,43.89,43.93,43.85,43.9,53582.0,41.8287,41.8668,41.7906,41.8383,53582.0
2024-02-26 13:30:00,43.89,43.93,43.83,43.83,94966.0,41.8287,41.8668,41.7715,41.7715,94966.0
2024-02-26 13:35:00,43.84,43.93,43.82,43.91,81325.0,41.7811,41.8668,41.762,41.8478,81325.0
2024-02-26 13:40:00,43.91,43.96,43.9,43.94,41502.0,41.8478,41.8954,41.8383,41.8764,41502.0
2024-02-26 13:45:00,43.94,43.97,43.9,43.95,51234.0,41.8764,41.905,41.8383,41.8859,51234.0
2024-02-26 13:50:00,43.96,43.99,43.93,43.95,51382.0,41.8954,41.924,41.8668,41.8859,51382.0
2024-02-26 13:55:00,43.95,43.96,43.92,43.93,35276.0,41.8859,41.8954,41.8573,41.8668,35276.0
2024-02-26 14:00:00,43.93,43.97,43.92,43.96,32389.0,41.8668,41.905,41.8573,41.8954,32389.0
2024-02-26 14:05:00,43.97,44.0,43.94,43.96,61606.0,41.905,41.9336,41.8764,41.8954,61606.0
2024-02-26 14:10:00,43.96,43.99,43.91,43.91,28623.0,41.8954,41.924,41.8478,41.8478,28623.0
2024-02-26 14:15:00,43.91,43.92,43.85,43.87,42908.0,41.8478,41.8573,41.7906,41.8097,42908.0
2024-02-26 14:20:00,43.87,43.87,43.82,43.86,49011.0,41.8097,41.8097,41.762,41.8001,49011.0
2024-02-26 14:25:00,43.86,43.89,43.82,43.85,67880.0,41.8001,41.8287,41.762,41.7906,67880.0
2024-02-26 14:30:00,43.84,43.86,43.82,43.84,94445.0,41.7811,41.8001,41.762,41.7811,94445.0
2024-02-26 14:35:00,43.84,43.92,43.84,43.91,70747.0,41.7811,41.8573,41.7811,41.8478,70747.0
2024-02-26 14:40:00,43.91,43.91,43.84,43.88,52045.0,41.8478,41.8478,41.7811,41.8192,52045.0
2024-02-26 14:45:00,43.89,43.9,43.84,43.84,30532.0,41.8287,41.8383,41.7811,41.7811,30532.0
2024-02-26 14:50:00,43.84,43.91,43.84,43.88,25937.0,41.7811,41.8478,41.7811,41.8192,25937.0
2024-02-26 14:55:00,43.88,43.92,43.87,43.88,30698.0,41.8192,41.8573,41.8097,41.8192,30698.0
2024-02-26 15:00:00,43.88,43.97,43.8,43.95,171655.0,41.8192,41.905,41.7429,41.8859,171655.0
2024-02-26 15:05:00,43.95,43.96,43.91,43.96,66954.0,41.8859,41.8954,41.8478,41.8954,66954.0
2024-02-26 15:10:00,43.96,44.02,43.95,43.99,55795.0,41.8954,41.9526,41.8859,41.924,55795.0
2024-02-26 15:15:00,44.0,44.01,43.96,43.98,57855.0,41.9336,41.9431,41.8954,41.9145,57855.0
2024-02-26 15:20:00,43.98,44.0,43.94,43.99,56347.0,41.9145,41.9336,41.8764,41.924,56347.0
2024-02-26 15:25:00,43.98,44.0,43.97,43.98,62094.0,41.9145,41.9336,41.905,41.9145,62094.0
2024-02-26 15:30:00,43.98,43.99,43.9,43.92,64124.0,41.9145,41.924,41.8383,41.8573,64124.0
2024-02-26 15:35:00,43.92,43.95,43.89,43.91,83444.0,41.8573,41.8859,41.8287,41.8478,83444.0
2024-02-26 15:40:00,43.91,43.95,43.89,43.93,113370.0,41.8478,41.8859,41.8287,41.8668,113370.0
2024-02-26 15:45:00,43.93,43.95,43.9,43.94,175812.0,41.8668,41.8859,41.8383,41.8764,175812.0
2024-02-26 15:50:00,43.94,43.95,43.81,43.84,234388.0,41.8764,41.8859,41.7525,41.7811,234388.0
2024-02-26 15:55:00,43.84,43.84,43.76,43.83,731056.0,41.7811,41.7811,41.7048,41.7715,731056.0
2024-02-27 09:30:00,44.13,44.32,43.95,44.25,183012.0,42.0575,42.2385,41.8859,42.1718,183012.0
2024-02-27 09:35:00,44.26,44.38,44.15,44.36,95664.0,42.1813,42.2957,42.0765,42.2766,95664.0
2024-02-27 09:40:00,44.36,44.59,44.34,44.44,222874.0,42.2766,42.4958,42.2576,42.3529,222874.0
2024-02-27 09:45:00,44.45,44.58,44.43,44.45,92483.0,42.3624,42.4863,42.3434,42.3624,92483.0
2024-02-27 09:50:00,44.46,44.52,44.36,44.37,74457.0,42.372,42.4291,42.2766,42.2862,74457.0
2024-02-27 09:55:00,44.36,44.42,44.33,44.42,109099.0,42.2766,42.3338,42.2481,42.3338,109099.0
2024-02-27 10:00:00,44.41,44.52,44.32,44.51,123832.0,42.3243,42.4291,42.2385,42.4196,123832.0
2024-02-27 10:05:00,44.53,44.53,44.4,44.41,86449.0,42.4387,42.4387,42.3148,42.3243,86449.0
2024-02-27 10:10:00,44.4,44.44,44.3,44.3,40898.0,42.3148,42.3529,42.2195,42.2195,40898.0
2024-02-27 10:15:00,44.3,44.38,44.16,44.21,77475.0,42.2195,42.2957,42.086,42.1337,77475.0
2024-02-27 10:20:00,44.21,44.22,44.11,44.17,59186.0,42.1337,42.1432,42.0384,42.0956,59186.0
2024-02-27 10:25:00,44.16,44.28,44.15,44.26,44212.0,42.086,42.2004,42.0765,42.1813,44212.0
2024-02-27 10:30:00,44.25,44.34,44.23,44.33,46502.0,42.1718,42.2576,42.1528,42.2481,46502.0
2024-02-27 10:35:00,44.34,44.37,44.19,44.21,68022.0,42.2576,42.2862,42.1146,42.1337,68022.0
2024-02-27 10:40:00,44.21,44.26,44.12,44.13,58361.0,42.1337,42.1813,42.0479,42.0575,58361.0
2024-02-27 10:45:00,44.12,44.19,44.1,44.15,49165.0,42.0479,42.1146,42.0289,42.0765,49165.0
2024-02-27 10:50:00,44.15,44.25,44.14,44.2,39085.0,42.0765,42.1718,42.067,42.1242,39085.0
2024-02-27 10:55:00,44.2,44.31,44.19,44.27,107809.0,42.1242,42.229,42.1146,42.1909,107809.0
2024-02-27 11:00:00,44.27,44.33,44.26,44.3,39644.0,42.1909,42.2481,42.1813,42.2195,39644.0
2024-02-27 11:05:00,44.3,44.35,44.27,44.27,31762.0,42.2195,42.2671,42.1909,42.1909,31762.0
2024-02-27 11:10:00,44.26,44.33,44.24,44.3,42228.0,42.1813,42.2481,42.1623,42.2195,42228.0
2024-02-27 11:15:00,44.3,44.42,44.3,44.42,36009.0,42.2195,42.3338,42.2195,42.3338,36009.0
2024-02-27 11:20:00,44.42,44.47,44.41,44.43,47383.0,42.3338,42.3815,42.3243,42.3434,47383.0
2024-02-27 11:25:00,44.43,44.52,44.42,44.45,53528.0,42.3434,42.4291,42.3338,42.3624,53528.0
2024-02-27 11:30:00,44.45,44.47,44.36,44.4,30531.0,42.3624,42.3815,42.2766,42.3148,30531.0
2024-02-27 11:35:00,44.41,44.43,44.36,44.42,35228.0,42.3243,42.3434,42.2766,42.3338,35228.0
2024-02-27 11:40:00,44.42,44.43,44.38,44.43,20941.0,42.3338,42.3434,42.2957,42.3434,20941.0
2024-02-27 11:45:00,44.45,44.5,44.44,44.45,61941.0,42.3624,42.4101,42.3529,42.3624,61941.0
2024-02-27 11:50:00,44.45,44.46,44.37,44.4,35676.0,42.3624,42.372,42.2862,42.3148,35676.0
2024-02-27 11:55:00,44.4,44.43,44.37,44.38,24281.0,42.3148,42.3434,42.2862,42.2957,24281.0
2024-02-27 12:00:00,44.39,44.43,44.35,44.37,32908.0,42.3052,42.3434,42.2671,42.2862,32908.0
2024-02-27 12:05:00,44.37,44.38,44.31,44.32,23151.0,42.2862,42.2957,42.229,42.2385,23151.0
2024-02-27 12:10:00,44.32,44.35,44.3,44.3,30508.0,42.2385,42.2671,42.2195,42.2195,30508.0
2024-02-27 12:15:00,44.31,44.37,44.29,44.37,63500.0,42.229,42.2862,42.2099,42.2862,63500.0
2024-02-27 12:20:00,44.37,44.43,44.36,44.43,31048.0,42.2862,42.3434,42.2766,42.3434,31048.0
2024-02-27 12:25:00,44.43,44.45,44.4,44.41,31092.0,42.3434,42.3624,42.3148,42.3243,31092.0
2024-02-27 12:30:00,44.41,44.43,44.39,44.4,28322.0,42.3243,42.3434,42.3052,42.3148,28322.0
2024-02-27 12:35:00,44.4,44.42,44.39,44.41,29222.0,42.3148,42.3338,42.3052,42.3243,29222.0
2024-02-27 12:40:00,44.41,44.41,44.36,44.38,35337.0,42.3243,42.3243,42.2766,42.2957,35337.0
2024-02-27 12:45:00,44.38,44.4,44.35,44.36,44183.0,42.2957,42.3148,42.2671,42.2766,44183.0
2024-02-27 12:50:00,44.36,44.45,44.35,44.44,52630.0,42.2766,42.3624,42.2671,42.3529,52630.0
2024-02-27 12:55:00,44.45,44.52,44.44,44.5,123637.0,42.3624,42.4291,42.3529,42.4101,123637.0
2024-02-27 13:00:00,44.5,44.58,44.45,44.58,81845.0,42.4101,42.4863,42.3624,42.4863,81845.0
2024-02-27 13:05:00,44.58,44.63,44.55,44.56,65064.0,42.4863,42.534,42.4577,42.4673,65064.0
2024-02-27 13:10:00,44.55,44.57,44.52,44.53,56166.0,42.4577,42.4768,42.4291,42.4387,56166.0
2024-02-27 13:15:00,44.53,44.54,44.5,44.54,24509.0,42.4387,42.4482,42.4101,42.4482,24509.0
2024-02-27 13:20:00,44.54,44.56,44.5,44.52,37450.0,42.4482,42.4673,42.4101,42.4291,37450.0
2024-02-27 13:25:00,44.52,44.58,44.51,44.52,59804.0,42.4291,42.4863,42.4196,42.4291,59804.0
2024-02-27 13:30:00,44.53,44.54,44.49,44.52,43181.0,42.4387,42.4482,42.4005,42.4291,43181.0
2024-02-27 13:35:00,44.53,44.56,44.51,44.54,29463.0,42.4387,42.4673,42.4196,42.4482,29463.0
2024-02-27 13:40:00,44.55,44.58,44.53,44.54,42709.0,42.4577,42.4863,42.4387,42.4482,42709.0
2024-02-27 13:45:00,44.55,44.56,44.52,44.55,62546.0,42.4577,42.4673,42.4291,42.4577,62546.0
2024-02-27 13:50:00,44.55,44.57,44.52,44.55,54196.0,42.4577,42.4768,42.4291,42.4577,54196.0
2024-02-27 13:55:00,44.55,44.55,44.49,44.51,31219.0,42.4577,42.4577,42.4005,42.4196,31219.0
2024-02-27 14:00:00,44.5,44.53,44.44,44.45,64408.0,42.4101,42.4387,42.3529,42.3624,64408.0
2024-02-27 14:05:00,44.45,44.46,44.41,44.43,57911.0,42.3624,42.372,42.3243,42.3434,57911.0
2024-02-27 14:10:00,44.44,44.48,44.43,44.44,38644.0,42.3529,42.391,42.3434,42.3529,38644.0
2024-02-27 14:15:00,44.45,44.47,44.39,44.43,42211.0,42.3624,42.3815,42.3052,42.3434,42211.0
2024-02-27 14:20:00,44.43,44.43,44.34,44.41,42408.0,42.3434,42.3434,42.2576,42.3243,42408.0
2024-02-27 14:25:00,44.41,44.41,44.32,44.33,97919.0,42.3243,42.3243,42.2385,42.2481,97919.0
2024-02-27 14:30:00,44.34,44.38,44.28,44.29,63066.0,42.2576,42.2957,42.2004,42.2099,63066.0
2024-02-27 14:35:00,44.29,44.37,44.25,44.36,136271.0,42.2099,42.2862,42.1718,42.2766,136271.0
2024-02-27 14:40:00,44.36,44.43,44.36,44.43,69529.0,42.2766,42.3434,42.2766,42.3434,69529.0
2024-02-27 14:45:00,44.43,44.45,44.4,44.44,52340.0,42.3434,42.3624,42.3148,42.3529,52340.0
2024-02-27 14:50:00,44.44,44.44,44.39,44.4,69706.0,42.3529,42.3529,42.3052,42.3148,69706.0
2024-02-27 14:55:00,44.41,44.41,44.35,44.38,103833.0,42.3243,42.3243,42.2671,42.2957,103833.0
2024-02-27 15:00:00,44.38,44.38,44.31,44.34,45401.0,42.2957,42.2957,42.229,42.2576,45401.0
2024-02-27 15:05:00,44.34,44.34,44.28,44.32,122489.0,42.2576,42.2576,42.2004,42.2385,122489.0
2024-02-27 15:10:00,44.32,44.32,44.26,44.27,66930.0,42.2385,42.2385,42.1813,42.1909,66930.0
2024-02-27 15:15:00,44.27,44.28,44.24,44.26,85152.0,42.1909,42.2004,42.1623,42.1813,85152.0
2024-02-27 15:20:00,44.26,44.29,44.23,44.27,124416.0,42.1813,42.2099,42.1528,42.1909,124416.0
2024-02-27 15:25:00,44.27,44.27,44.21,44.24,105277.0,42.1909,42.1909,42.1337,42.1623,105277.0
2024-02-27 15:30:00,44.23,44.26,44.2,44.25,79102.0,42.1528,42.1813,42.1242,42.1718,79102.0
2024-02-27 15:35:00,44.26,44.26,44.22,44.26,94624.0,42.1813,42.1813,42.1432,42.1813,94624.0
2024-02-27 15:40:00,44.26,44.3,44.24,44.27,106802.0,42.1813,42.2195,42.1623,42.1909,106802.0
2024-02-27 15:45:00,44.27,44.3,44.26,44.3,150017.0,42.1909,42.2195,42.1813,42.2195,150017.0
2024-02-27 15:50:00,44.3,44.34,44.29,44.34,247494.0,42.2195,42.2576,42.2099,42.2576,247494.0
2024-02-27 15:55:00,44.34,44.4,44.31,44.32,539413.0,42.2576,42.3148,42.229,42.2385,539413.0
2024-02-28 09:30:00,44.1,44.32,43.73,44.18,493909.0,42.0289,42.2385,41.6762,42.1051,493909.0
2024-02-28 09:35:00,44.18,44.42,44.06,44.41,202792.0,42.1051,42.3338,41.9907,42.3243,202792.0
2024-02-28 09:40:00,44.41,44.89,44.41,44.63,281332.0,42.3243,42.7818,42.3243,42.534,281332.0
2024-02-28 09:45:00,44.61,44.81,44.6,44.62,158302.0,42.5149,42.7055,42.5054,42.5244,158302.0
2024-02-28 09:50:00,44.63,44.67,44.52,44.62,142382.0,42.534,42.5721,42.4291,42.5244,142382.0
2024-02-28 09:55:00,44.62,44.81,44.48,44.81,209377.0,42.5244,42.7055,42.391,42.7055,209377.0
2024-02-28 10:00:00,44.79,44.92,44.73,44.8,131728.0,42.6865,42.8103,42.6293,42.696,131728.0
2024-02-28 10:05:00,44.8,44.89,44.66,44.7,95456.0,42.696,42.7818,42.5626,42.6007,95456.0
2024-02-28 10:10:00,44.7,44.8,44.68,44.73,106870.0,42.6007,42.696,42.5816,42.6293,106870.0
2024-02-28 10:15:00,44.73,44.75,44.54,44.66,184806.0,42.6293,42.6483,42.4482,42.5626,184806.0
2024-02-28 10:20:00,44.66,44.8,44.63,44.77,61817.0,42.5626,42.696,42.534,42.6674,61817.0
2024-02-28 10:25:00,44.79,44.87,44.68,44.7,85642.0,42.6865,42.7627,42.5816,42.6007,85642.0
2024-02-28 10:30:00,44.7,44.77,44.55,44.63,58271.0,42.6007,42.6674,42.4577,42.534,58271.0
2024-02-28 10:35:00,44.64,44.69,44.48,44.52,70693.0,42.5435,42.5912,42.391,42.4291,70693.0
2024-02-28 10:40:00,44.55,44.61,44.5,44.58,55859.0,42.4577,42.5149,42.4101,42.4863,55859.0
2024-02-28 10:45:00,44.57,44.6,44.35,44.59,144319.0,42.4768,42.5054,42.2671,42.4958,144319.0
2024-02-28 10:50:00,44.6,44.71,44.59,44.61,78852.0,42.5054,42.6102,42.4958,42.5149,78852.0
2024-02-28 10:55:00,44.63,44.8,44.57,44.78,88102.0,42.534,42.696,42.4768,42.6769,88102.0
2024-02-28 11:00:00,44.78,44.79,44.68,44.73,59104.0,42.6769,42.6865,42.5816,42.6293,59104.0
2024-02-28 11:05:00,44.74,44.8,44.6,44.62,60565.0,42.6388,42.696,42.5054,42.5244,60565.0
2024-02-28 11:10:00,44.61,44.62,44.45,44.47,59983.0,42.5149,42.5244,42.3624,42.3815,59983.0
2024-02-28 11:15:00,44.47,44.49,44.28,44.34,74856.0,42.3815,42.4005,42.2004,42.2576,74856.0
2024-02-28 11:20:00,44.34,44.41,44.26,44.28,59676.0,42.2576,42.3243,42.1813,42.2004,59676.0
2024-02-28 11:25:00,44.28,44.3,44.16,44.22,104954.0,42.2004,42.2195,42.086,42.1432,104954.0
2024-02-28 11:30:00,44.21,44.23,44.04,44.1,120757.0,42.1337,42.1528,41.9717,42.0289,120757.0
2024-02-28 11:35:00,44.11,44.23,44.07,44.23,108616.0,42.0384,42.1528,42.0003,42.1528,108616.0
2024-02-28 11:40:00,44.24,44.33,44.18,44.29,94541.0,42.1623,42.2481,42.1051,42.2099,94541.0
2024-02-28 11:45:00,44.29,44.35,44.28,44.28,53347.0,42.2099,42.2671,42.2004,42.2004,53347.0
2024-02-28 11:50:00,44.28,44.3,44.22,44.25,63699.0,42.2004,42.2195,42.1432,42.1718,63699.0
2024-02-28 11:55:00,44.25,44.26,44.13,44.26,90465.0,42.1718,42.1813,42.0575,42.1813,90465.0
2024-02-28 12:00:00,44.26,44.29,44.19,44.24,117645.0,42.1813,42.2099,42.1146,42.1623,117645.0
2024-02-28 12:05:00,44.24,44.25,44.11,44.12,57072.0,42.1623,42.1718,42.0384,42.0479,57072.0
2024-02-28 12:10:00,44.11,44.14,44.05,44.07,73037.0,42.0384,42.067,41.9812,42.0003,73037.0
2024-02-28 12:15:00,44.07,44.09,43.96,43.97,98063.0,42.0003,42.0193,41.8954,41.905,98063.0
2024-02-28 12:20:00,43.97,44.06,43.97,44.03,71628.0,41.905,41.9907,41.905,41.9621,71628.0
2024-02-28 12:25:00,44.04,44.14,44.04,44.09,105438.0,41.9717,42.067,41.9717,42.0193,105438.0
2024-02-28 12:30:00,44.09,44.14,44.0,44.02,70305.0,42.0193,42.067,41.9336,41.9526,70305.0
2024-02-28 12:35:00,44.02,44.03,43.92,43.95,111856.0,41.9526,41.9621,41.8573,41.8859,111856.0
2024-02-28 12:40:00,43.93,43.99,43.91,43.96,129390.0,41.8668,41.924,41.8478,41.8954,129390.0
2024-02-28 12:45:00,43.95,44.0,43.89,44.0,149167.0,41.8859,41.9336,41.8287,41.9336,149167.0
2024-02-28 12:50:00,44.0,44.12,43.99,44.09,77456.0,41.9336,42.0479,41.924,42.0193,77456.0
2024-02-28 12:55:00,44.09,44.09,43.94,43.99,55328.0,42.0193,42.0193,41.8764,41.924,55328.0
2024-02-28 13:00:00,43.98,44.0,43.9,43.91,66790.0,41.9145,41.9336,41.8383,41.8478,66790.0
2024-02-28 13:05:00,43.91,43.94,43.85,43.94,119252.0,41.8478,41.8764,41.7906,41.8764,119252.0
2024-02-28 13:10:00,43.93,44.08,43.92,44.08,101745.0,41.8668,42.0098,41.8573,42.0098,101745.0
2024-02-28 13:15:00,44.08,44.18,44.08,44.16,89803.0,42.0098,42.1051,42.0098,42.086,89803.0
2024-02-28 13:20:00,44.16,44.16,44.07,44.09,64353.0,42.086,42.086,42.0003,42.0193,64353.0
2024-02-28 13:25:00,44.09,44.19,44.08,44.16,52372.0,42.0193,42.1146,42.0098,42.086,52372.0
2024-02-28 13:30:00,44.17,44.22,44.15,44.19,59413.0,42.0956,42.1432,42.0765,42.1146,59413.0
2024-02-28 13:35:00,44.19,44.22,44.17,44.18,55219.0,42.1146,42.1432,42.0956,42.1051,55219.0
2024-02-28 13:40:00,44.19,44.2,44.06,44.07,76488.0,42.1146,42.1242,41.9907,42.0003,76488.0
2024-02-28 13:45:00,44.07,44.15,44.03,44.05,108801.0,42.0003,42.0765,41.9621,41.9812,108801.0
2024-02-28 13:50:00,44.05,44.09,44.02,44.07,67584.0,41.9812,42.0193,41.9526,42.0003,67584.0
2024-02-28 13:55:00,44.07,44.09,44.03,44.04,94348.0,42.0003,42.0193,41.9621,41.9717,94348.0
2024-02-28 14:00:00,44.05,44.11,44.01,44.06,104507.0,41.9812,42.0384,41.9431,41.9907,104507.0
2024-02-28 14:05:00,44.06,44.08,44.0,44.01,39177.0,41.9907,42.0098,41.9336,41.9431,39177.0
2024-02-28 14:10:00,44.01,44.1,44.0,44.01,120994.0,41.9431,42.0289,41.9336,41.9431,120994.0
2024-02-28 14:15:00,44.01,44.09,44.01,44.04,46437.0,41.9431,42.0193,41.9431,41.9717,46437.0
2024-02-28 14:20:00,44.04,44.08,44.03,44.06,59807.0,41.9717,42.0098,41.9621,41.9907,59807.0
2024-02-28 14:25:00,44.06,44.11,44.04,44.08,68179.0,41.9907,42.0384,41.9717,42.0098,68179.0
2024-02-28 14:30:00,44.08,44.12,44.05,44.09,54673.0,42.0098,42.0479,41.9812,42.0193,54673.0
2024-02-28 14:35:00,44.09,44.09,44.04,44.05,61314.0,42.0193,42.0193,41.9717,41.9812,61314.0
2024-02-28 14:40:00,44.05,44.07,44.0,44.06,109240.0,41.9812,42.0003,41.9336,41.9907,109240.0
2024-02-28 14:45:00,44.06,44.11,44.04,44.05,46934.0,41.9907,42.0384,41.9717,41.9812,46934.0
2024-02-28 14:50:00,44.05,44.06,44.0,44.03,83097.0,41.9812,41.9907,41.9336,41.9621,83097.0
2024-02-28 14:55:00,44.03,44.08,44.02,44.07,62068.0,41.9621,42.0098,41.9526,42.0003,62068.0
2024-02-28 15:00:00,44.07,44.1,44.05,44.08,50906.0,42.0003,42.0289,41.9812,42.0098,50906.0
2024-02-28 15:05:00,44.08,44.1,44.05,44.08,59795.0,42.0098,42.0289,41.9812,42.0098,59795.0
2024-02-28 15:10:00,44.08,44.09,44.04,44.05,72518.0,42.0098,42.0193,41.9717,41.9812,72518.0
2024-02-28 15:15:00,44.04,44.04,43.95,43.99,97888.0,41.9717,41.9717,41.8859,41.924,97888.0
2024-02-28 15:20:00,43.99,44.01,43.89,43.9,95751.0,41.924,41.9431,41.8287,41.8383,95751.0
2024-02-28 15:25:00,43.9,43.91,43.86,43.88,118566.0,41.8383,41.8478,41.8001,41.8192,118566.0
2024-02-28 15:30:00,43.88,43.92,43.83,43.86,172634.0,41.8192,41.8573,41.7715,41.8001,172634.0
2024-02-28 15:35:00,43.87,43.93,43.81,43.82,208214.0,41.8097,41.8668,41.7525,41.762,208214.0
2024-02-28 15:40:00,43.81,43.88,43.78,43.8,204255.0,41.7525,41.8192,41.7239,41.7429,204255.0
2024-02-28 15:45:00,43.8,43.91,43.77,43.88,389344.0,41.7429,41.8478,41.7144,41.8192,389344.0
2024-02-28 15:50:00,43.88,43.94,43.84,43.88,270986.0,41.8192,41.8764,41.7811,41.8192,270986.0
2024-02-28 15:55:00,43.88,44.04,43.87,44.04,677170.0,41.8192,41.9717,41.8097,41.9717,677170.0
2024-02-29 09:30:00,44.19,44.44,44.13,44.41,128840.0,42.1146,42.3529,42.0575,42.3243,128840.0
2024-02-29 09:35:00,44.39,44.42,44.18,44.4,60531.0,42.3052,42.3338,42.1051,42.3148,60531.0
2024-02-29 09:40:00,44.4,44.43,44.23,44.27,52621.0,42.3148,42.3434,42.1528,42.1909,52621.0
2024-02-29 09:45:00,44.27,44.33,44.15,44.28,60656.0,42.1909,42.2481,42.0765,42.2004,60656.0
2024-02-29 09:50:00,44.3,44.4,44.26,44.26,32932.0,42.2195,42.3148,42.1813,42.1813,32932.0
2024-02-29 09:55:00,44.25,44.36,44.22,44.33,31360.0,42.1718,42.2766,42.1432,42.2481,31360.0
2024-02-29 10:00:00,44.33,44.39,44.26,44.38,39150.0,42.2481,42.3052,42.1813,42.2957,39150.0
2024-02-29 10:05:00,44.38,44.38,44.26,44.28,73503.0,42.2957,42.2957,42.1813,42.2004,73503.0
2024-02-29 10:10:00,44.28,44.28,44.04,44.06,92323.0,42.2004,42.2004,41.9717,41.9907,92323.0
2024-02-29 10:15:00,44.05,44.15,44.01,44.02,100473.0,41.9812,42.0765,41.9431,41.9526,100473.0
2024-02-29 10:20:00,44.03,44.09,44.0,44.01,111902.0,41.9621,42.0193,41.9336,41.9431,111902.0
2024-02-29 10:25:00,44.02,44.1,43.99,44.08,76691.0,41.9526,42.0289,41.924,42.0098,76691.0
2024-02-29 10:30:00,44.08,44.16,44.01,44.04,58728.0,42.0098,42.086,41.9431,41.9717,58728.0
2024-02-29 10:35:00,44.03,44.07,43.89,43.9,72684.0,41.9621,42.0003,41.8287,41.8383,72684.0
2024-02-29 10:40:00,43.89,43.96,43.85,43.92,78532.0,41.8287,41.8954,41.7906,41.8573,78532.0
2024-02-29 10:45:00,43.91,44.04,43.9,44.04,40154.0,41.8478,41.9717,41.8383,41.9717,40154.0
2024-02-29 10:50:00,44.04,44.12,44.0,44.1,53739.0,41.9717,42.0479,41.9336,42.0289,53739.0
2024-02-29 10:55:00,44.11,44.23,44.11,44.21,73363.0,42.0384,42.1528,42.0384,42.1337,73363.0
2024-02-29 11:00:00,44.21,44.28,44.21,44.25,51105.0,42.1337,42.2004,42.1337,42.1718,51105.0
2024-02-29 11:05:00,44.25,44.28,44.22,44.23,50435.0,42.1718,42.2004,42.1432,42.1528,50435.0
2024-02-29 11:10:00,44.21,44.25,44.16,44.18,29502.0,42.1337,42.1718,42.086,42.1051,29502.0
2024-02-29 11:15:00,44.18,44.27,44.17,44.27,43626.0,42.1051,42.1909,42.0956,42.1909,43626.0
2024-02-29 11:20:00,44.27,44.29,44.24,44.29,36067.0,42.1909,42.2099,42.1623,42.2099,36067.0
2024-02-29 11:25:00,44.29,44.35,44.28,44.31,58908.0,42.2099,42.2671,42.2004,42.229,58908.0
2024-02-29 11:30:00,44.3,44.32,44.26,44.27,51659.0,42.2195,42.2385,42.1813,42.1909,51659.0
2024-02-29 11:35:00,44.27,44.31,44.21,44.23,52661.0,42.1909,42.229,42.1337,42.1528,52661.0
2024-02-29 11:40:00,44.22,44.32,44.19,44.31,37524.0,42.1432,42.2385,42.1146,42.229,37524.0
2024-02-29 11:45:00,44.31,44.32,44.24,44.31,24811.0,42.229,42.2385,42.1623,42.229,24811.0
2024-02-29 11:50:00,44.3,44.32,44.25,44.29,30257.0,42.2195,42.2385,42.1718,42.2099,30257.0
2024-02-29 11:55:00,44.3,44.31,44.28,44.3,24557.0,42.2195,42.229,42.2004,42.2195,24557.0
2024-02-29 12:00:00,44.3,44.37,44.28,44.33,45690.0,42.2195,42.2862,42.2004,42.2481,45690.0
2024-02-29 12:05:00,44.34,44.34,44.24,44.24,27218.0,42.2576,42.2576,42.1623,42.1623,27218.0
2024-02-29 12:10:00,44.24,44.25,44.19,44.2,23425.0,42.1623,42.1718,42.1146,42.1242,23425.0
2024-02-29 12:15:00,44.2,44.2,44.12,44.13,34862.0,42.1242,42.1242,42.0479,42.0575,34862.0
2024-02-29 12:20:00,44.14,44.18,44.12,44.14,30076.0,42.067,42.1051,42.0479,42.067,30076.0
2024-02-29 12:25:00,44.13,44.17,44.09,44.13,29112.0,42.0575,42.0956,42.0193,42.0575,29112.0
2024-02-29 12:30:00,44.14,44.14,44.06,44.07,29391.0,42.067,42.067,41.9907,42.0003,29391.0
2024-02-29 12:35:00,44.06,44.1,44.01,44.08,34896.0,41.9907,42.0289,41.9431,42.0098,34896.0
2024-02-29 12:40:00,44.08,44.1,43.97,44.01,50306.0,42.0098,42.0289,41.905,41.9431,50306.0
2024-02-29 12:45:00,44.02,44.06,44.0,44.01,51729.0,41.9526,41.9907,41.9336,41.9431,51729.0
2024-02-29 12:50:00,44.01,44.03,43.97,43.98,26604.0,41.9431,41.9621,41.905,41.9145,26604.0
2024-02-29 12:55:00,43.99,43.99,43.94,43.96,38405.0,41.924,41.924,41.8764,41.8954,38405.0
2024-02-29 13:00:00,43.95,43.96,43.85,43.86,49590.0,41.8859,41.8954,41.7906,41.8001,49590.0
2024-02-29 13:05:00,43.86,43.88,43.84,43.87,38216.0,41.8001,41.8192,41.7811,41.8097,38216.0
2024-02-29 13:10:00,43.87,43.97,43.87,43.95,33811.0,41.8097,41.905,41.8097,41.8859,33811.0
2024-02-29 13:15:00,43.95,44.0,43.91,44.0,73486.0,41.8859,41.9336,41.8478,41.9336,73486.0
2024-02-29 13:20:00,44.0,44.04,43.98,44.0,64465.0,41.9336,41.9717,41.9145,41.9336,64465.0
2024-02-29 13:25:00,44.0,44.0,43.93,43.95,36738.0,41.9336,41.9336,41.8668,41.8859,36738.0
2024-02-29 13:30:00,43.95,43.96,43.91,43.96,51437.0,41.8859,41.8954,41.8478,41.8954,51437.0
2024-02-29 13:35:00,43.95,43.96,43.92,43.93,33991.0,41.8859,41.8954,41.8573,41.8668,33991.0
2024-02-29 13:40:00,43.94,43.95,43.91,43.93,42677.0,41.8764,41.8859,41.8478,41.8668,42677.0
2024-02-29 13:45:00,43.93,43.97,43.91,43.94,34525.0,41.8668,41.905,41.8478,41.8764,34525.0
2024-02-29 13:50:00,43.94,44.02,43.91,44.02,57749.0,41.8764,41.9526,41.8478,41.9526,57749.0
2024-02-29 13:55:00,44.03,44.09,44.02,44.07,33914.0,41.9621,42.0193,41.9526,42.0003,33914.0
2024-02-29 14:00:00,44.07,44.13,44.07,44.12,45687.0,42.0003,42.0575,42.0003,42.0479,45687.0
2024-02-29 14:05:00,44.12,44.13,44.07,44.07,41607.0,42.0479,42.0575,42.0003,42.0003,41607.0
2024-02-29 14:10:00,44.07,44.08,44.03,44.05,45718.0,42.0003,42.0098,41.9621,41.9812,45718.0
2024-02-29 14:15:00,44.05,44.08,44.02,44.05,37203.0,41.9812,42.0098,41.9526,41.9812,37203.0
2024-02-29 14:20:00,44.04,44.09,44.03,44.05,35804.0,41.9717,42.0193,41.9621,41.9812,35804.0
2024-02-29 14:25:00,44.05,44.06,43.99,44.01,35439.0,41.9812,41.9907,41.924,41.9431,35439.0
2024-02-29 14:30:00,44.01,44.07,43.97,44.04,52425.0,41.9431,42.0003,41.905,41.9717,52425.0
2024-02-29 14:35:00,44.04,44.04,43.97,43.98,28849.0,41.9717,41.9717,41.905,41.9145,28849.0
2024-02-29 14:40:00,43.98,44.0,43.91,43.92,31624.0,41.9145,41.9336,41.8478,41.8573,31624.0
2024-02-29 14:45:00,43.93,43.93,43.9,43.91,31804.0,41.8668,41.8668,41.8383,41.8478,31804.0
2024-02-29 14:50:00,43.91,43.95,43.9,43.92,40566.0,41.8478,41.8859,41.8383,41.8573,40566.0
2024-02-29 14:55:00,43.92,43.94,43.89,43.93,31129.0,41.8573,41.8764,41.8287,41.8668,31129.0
2024-02-29 15:00:00,43.94,43.99,43.93,43.93,101022.0,41.8764,41.924,41.8668,41.8668,101022.0
2024-02-29 15:05:00,43.93,43.95,43.92,43.94,48161.0,41.8668,41.8859,41.8573,41.8764,48161.0
2024-02-29 15:10:00,43.94,43.99,43.93,43.94,117310.0,41.8764,41.924,41.8668,41.8764,117310.0
2024-02-29 15:15:00,43.94,43.96,43.88,43.91,158212.0,41.8764,41.8954,41.8192,41.8478,158212.0
2024-02-29 15:20:00,43.91,43.93,43.88,43.89,60724.0,41.8478,41.8668,41.8192,41.8287,60724.0
2024-02-29 15:25:00,43.89,43.98,43.88,43.97,85078.0,41.8287,41.9145,41.8192,41.905,85078.0
2024-02-29 15:30:00,43.96,44.0,43.93,43.96,90506.0,41.8954,41.9336,41.8668,41.8954,90506.0
2024-02-29 15:35:00,43.95,44.05,43.95,44.02,68929.0,41.8859,41.9812,41.8859,41.9526,68929.0
2024-02-29 15:40:00,44.03,44.08,44.02,44.02,83374.0,41.9621,42.0098,41.9526,41.9526,83374.0
2024-02-29 15:45:00,44.02,44.06,43.99,44.0,139800.0,41.9526,41.9907,41.924,41.9336,139800.0
2024-02-29 15:50:00,44.0,44.05,43.97,44.0,248827.0,41.9336,41.9812,41.905,41.9336,248827.0
2024-02-29 15:55:00,44.0,44.12,44.0,44.03,666712.0,41.9336,42.0479,41.9336,41.9621,666712.0
2024-03-01 09:30:00,44.45,44.67,44.35,44.44,168893.0,42.3624,42.5721,42.2671,42.3529,168893.0
2024-03-01 09:35:00,44.45,44.55,44.39,44.48,87653.0,42.3624,42.4577,42.3052,42.391,87653.0
2024-03-01 09:40:00,44.48,44.48,44.28,44.34,80634.0,42.391,42.391,42.2004,42.2576,80634.0
2024-03-01 09:45:00,44.34,44.44,44.3,44.4,110948.0,42.2576,42.3529,42.2195,42.3148,110948.0
2024-03-01 09:50:00,44.4,44.43,44.36,44.43,73264.0,42.3148,42.3434,42.2766,42.3434,73264.0
2024-03-01 09:55:00,44.43,44.45,44.39,44.41,56416.0,42.3434,42.3624,42.3052,42.3243,56416.0
2024-03-01 10:00:00,44.42,44.48,44.26,44.28,91852.0,42.3338,42.391,42.1813,42.2004,91852.0
2024-03-01 10:05:00,44.27,44.29,44.13,44.15,65059.0,42.1909,42.2099,42.0575,42.0765,65059.0
2024-03-01 10:10:00,44.15,44.2,44.07,44.18,195646.0,42.0765,42.1242,42.0003,42.1051,195646.0
2024-03-01 10:15:00,44.19,44.34,44.18,44.3,71332.0,42.1146,42.2576,42.1051,42.2195,71332.0
2024-03-01 10:20:00,44.3,44.56,44.3,44.55,127616.0,42.2195,42.4673,42.2195,42.4577,127616.0
2024-03-01 10:25:00,44.55,44.61,44.52,44.57,70801.0,42.4577,42.5149,42.4291,42.4768,70801.0
2024-03-01 10:30:00,44.58,44.62,44.55,44.61,45645.0,42.4863,42.5244,42.4577,42.5149,45645.0
2024-03-01 10:35:00,44.61,44.65,44.57,44.61,75442.0,42.5149,42.553,42.4768,42.5149,75442.0
2024-03-01 10:40:00,44.61,44.78,44.6,44.68,93537.0,42.5149,42.6769,42.5054,42.5816,93537.0
2024-03-01 10:45:00,44.66,44.71,44.64,44.69,60914.0,42.5626,42.6102,42.5435,42.5912,60914.0
2024-03-01 10:50:00,44.69,44.75,44.64,44.72,72974.0,42.5912,42.6483,42.5435,42.6197,72974.0
2024-03-01 10:55:00,44.71,44.74,44.63,44.66,94992.0,42.6102,42.6388,42.534,42.5626,94992.0
2024-03-01 11:00:00,44.66,44.72,44.65,44.71,93645.0,42.5626,42.6197,42.553,42.6102,93645.0
2024-03-01 11:05:00,44.71,44.72,44.67,44.7,41508.0,42.6102,42.6197,42.5721,42.6007,41508.0
2024-03-01 11:10:00,44.69,44.78,44.67,44.68,125919.0,42.5912,42.6769,42.5721,42.5816,125919.0
2024-03-01 11:15:00,44.68,44.74,44.64,44.66,51706.0,42.5816,42.6388,42.5435,42.5626,51706.0
2024-03-01 11:20:00,44.66,44.72,44.64,44.65,65418.0,42.5626,42.6197,42.5435,42.553,65418.0
2024-03-01 11:25:00,44.65,44.72,44.64,44.67,90027.0,42.553,42.6197,42.5435,42.5721,90027.0
2024-03-01 11:30:00,44.66,44.68,44.61,44.68,42970.0,42.5626,42.5816,42.5149,42.5816,42970.0
2024-03-01 11:35:00,44.68,44.78,44.65,44.78,68834.0,42.5816,42.6769,42.553,42.6769,68834.0
2024-03-01 11:40:00,44.78,44.79,44.72,44.73,42307.0,42.6769,42.6865,42.6197,42.6293,42307.0
2024-03-01 11:45:00,44.73,44.74,44.69,44.73,62571.0,42.6293,42.6388,42.5912,42.6293,62571.0
2024-03-01 11:50:00,44.73,44.75,44.69,44.74,76000.0,42.6293,42.6483,42.5912,42.6388,76000.0
2024-03-01 11:55:00,44.74,44.75,44.7,44.73,32218.0,42.6388,42.6483,42.6007,42.6293,32218.0
2024-03-01 12:00:00,44.73,44.74,44.69,44.71,64802.0,42.6293,42.6388,42.5912,42.6102,64802.0
2024-03-01 12:05:00,44.7,44.71,44.67,44.68,70486.0,42.6007,42.6102,42.5721,42.5816,70486.0
2024-03-01 12:10:00,44.68,44.68,44.58,44.66,130648.0,42.5816,42.5816,42.4863,42.5626,130648.0
2024-03-01 12:15:00,44.68,44.69,44.64,44.64,69995.0,42.5816,42.5912,42.5435,42.5435,69995.0
2024-03-01 12:20:00,44.65,44.67,44.63,44.65,28966.0,42.553,42.5721,42.534,42.553,28966.0
2024-03-01 12:25:00,44.64,44.71,44.63,44.7,144676.0,42.5435,42.6102,42.534,42.6007,144676.0
2024-03-01 12:30:00,44.7,44.71,44.67,44.71,65512.0,42.6007,42.6102,42.5721,42.6102,65512.0
2024-03-01 12:35:00,44.71,44.71,44.66,44.66,67759.0,42.6102,42.6102,42.5626,42.5626,67759.0
2024-03-01 12:40:00,44.66,44.68,44.62,44.65,54887.0,42.5626,42.5816,42.5244,42.553,54887.0
2024-03-01 12:45:00,44.65,44.65,44.58,44.59,33956.0,42.553,42.553,42.4863,42.4958,33956.0
2024-03-01 12:50:00,44.59,44.6,44.52,44.59,54651.0,42.4958,42.5054,42.4291,42.4958,54651.0
2024-03-01 12:55:00,44.59,44.66,44.57,44.62,41170.0,42.4958,42.5626,42.4768,42.5244,41170.0
2024-03-01 13:00:00,44.62,44.65,44.57,44.58,48983.0,42.5244,42.553,42.4768,42.4863,48983.0
2024-03-01 13:05:00,44.58,44.59,44.52,44.53,42597.0,42.4863,42.4958,42.4291,42.4387,42597.0
2024-03-01 13:10:00,44.53,44.55,44.47,44.48,35521.0,42.4387,42.4577,42.3815,42.391,35521.0
2024-03-01 13:15:00,44.48,44.51,44.47,44.48,39639.0,42.391,42.4196,42.3815,42.391,39639.0
2024-03-01 13:20:00,44.48,44.5,44.44,44.49,44292.0,42.391,42.4101,42.3529,42.4005,44292.0
2024-03-01 13:25:00,44.48,44.54,44.48,44.51,20347.0,42.391,42.4482,42.391,42.4196,20347.0
2024-03-01 13:30:00,44.51,44.52,44.48,44.49,30593.0,42.4196,42.4291,42.391,42.4005,30593.0
2024-03-01 13:35:00,44.5,44.52,44.46,44.47,28487.0,42.4101,42.4291,42.372,42.3815,28487.0
2024-03-01 13:40:00,44.47,44.51,44.45,44.5,25979.0,42.3815,42.4196,42.3624,42.4101,25979.0
2024-03-01 13:45:00,44.5,44.5,44.42,44.42,27721.0,42.4101,42.4101,42.3338,42.3338,27721.0
2024-03-01 13:50:00,44.42,44.43,44.39,44.4,57486.0,42.3338,42.3434,42.3052,42.3148,57486.0
2024-03-01 13:55:00,44.41,44.44,44.4,44.43,35830.0,42.3243,42.3529,42.3148,42.3434,35830.0
2024-03-01 14:00:00,44.43,44.51,44.43,44.5,32417.0,42.3434,42.4196,42.3434,42.4101,32417.0
2024-03-01 14:05:00,44.5,44.51,44.47,44.49,34496.0,42.4101,42.4196,42.3815,42.4005,34496.0
2024-03-01 14:10:00,44.48,44.5,44.46,44.47,62235.0,42.391,42.4101,42.372,42.3815,62235.0
2024-03-01 14:15:00,44.47,44.5,44.45,44.45,44652.0,42.3815,42.4101,42.3624,42.3624,44652.0
2024-03-01 14:20:00,44.45,44.51,44.44,44.51,52500.0,42.3624,42.4196,42.3529,42.4196,52500.0
2024-03-01 14:25:00,44.52,44.52,44.47,44.49,133143.0,42.4291,42.4291,42.3815,42.4005,133143.0
2024-03-01 14:30:00,44.5,44.51,44.41,44.42,35143.0,42.4101,42.4196,42.3243,42.3338,35143.0
2024-03-01 14:35:00,44.43,44.46,44.42,44.44,31230.0,42.3434,42.372,42.3338,42.3529,31230.0
2024-03-01 14:40:00,44.44,44.46,44.43,44.45,33693.0,42.3529,42.372,42.3434,42.3624,33693.0
2024-03-01 14:45:00,44.45,44.46,44.42,44.44,33971.0,42.3624,42.372,42.3338,42.3529,33971.0
2024-03-01 14:50:00,44.45,44.45,44.41,44.45,48464.0,42.3624,42.3624,42.3243,42.3624,48464.0
2024-03-01 14:55:00,44.45,44.48,44.42,44.43,32884.0,42.3624,42.391,42.3338,42.3434,32884.0
2024-03-01 15:00:00,44.43,44.44,44.37,44.38,48572.0,42.3434,42.3529,42.2862,42.2957,48572.0
2024-03-01 15:05:00,44.38,44.43,44.37,44.4,42759.0,42.2957,42.3434,42.2862,42.3148,42759.0
2024-03-01 15:10:00,44.39,44.4,44.35,44.4,48209.0,42.3052,42.3148,42.2671,42.3148,48209.0
2024-03-01 15:15:00,44.39,44.42,44.38,44.39,72765.0,42.3052,42.3338,42.2957,42.3052,72765.0
2024-03-01 15:20:00,44.39,44.41,44.37,44.37,52639.0,42.3052,42.3243,42.2862,42.2862,52639.0
2024-03-01 15:25:00,44.37,44.38,44.35,44.37,42701.0,42.2862,42.2957,42.2671,42.2862,42701.0
2024-03-01 15:30:00,44.36,44.39,44.34,44.34,78445.0,42.2766,42.3052,42.2576,42.2576,78445.0
2024-03-01 15:35:00,44.35,44.36,44.31,44.31,82515.0,42.2671,42.2766,42.229,42.229,82515.0
2024-03-01 15:40:00,44.31,44.33,44.29,44.3,101043.0,42.229,42.2481,42.2099,42.2195,101043.0
2024-03-01 15:45:00,44.29,44.31,44.27,44.29,164759.0,42.2099,42.229,42.1909,42.2099,164759.0
2024-03-01 15:50:00,44.28,44.31,44.2,44.28,403878.0,42.2004,42.229,42.1242,42.2004,403878.0
2024-03-01 15:55:00,44.28,44.4,44.2,44.39,1677330.0,42.2004,42.3148,42.1242,42.3052,1677330.0
2024-03-04 09:30:00,44.53,44.63,44.3,44.3,209217.0,42.4387,42.534,42.2195,42.2195,209217.0
2024-03-04 09:35:00,44.32,44.41,44.25,44.38,76254.0,42.2385,42.3243,42.1718,42.2957,76254.0
2024-03-04 09:40:00,44.4,44.57,44.32,44.35,88588.0,42.3148,42.4768,42.2385,42.2671,88588.0
2024-03-04 09:45:00,44.34,44.51,44.32,44.45,80203.0,42.2576,42.4196,42.2385,42.3624,80203.0
2024-03-04 09:50:00,44.45,44.57,44.43,44.43,83422.0,42.3624,42.4768,42.3434,42.3434,83422.0
2024-03-04 09:55:00,44.42,44.46,44.37,44.41,62861.0,42.3338,42.372,42.2862,42.3243,62861.0
2024-03-04 10:00:00,44.4,44.42,44.32,44.36,84532.0,42.3148,42.3338,42.2385,42.2766,84532.0
2024-03-04 10:05:00,44.36,44.43,44.33,44.39,48170.0,42.2766,42.3434,42.2481,42.3052,48170.0
2024-03-04 10:10:00,44.4,44.4,44.32,44.34,84849.0,42.3148,42.3148,42.2385,42.2576,84849.0
2024-03-04 10:15:00,44.33,44.53,44.32,44.53,48528.0,42.2481,42.4387,42.2385,42.4387,48528.0
2024-03-04 10:20:00,44.53,44.59,44.47,44.58,65070.0,42.4387,42.4958,42.3815,42.4863,65070.0
2024-03-04 10:25:00,44.58,44.65,44.54,44.62,120019.0,42.4863,42.553,42.4482,42.5244,120019.0
2024-03-04 10:30:00,44.62,44.62,44.47,44.48,40614.0,42.5244,42.5244,42.3815,42.391,40614.0
2024-03-04 10:35:00,44.48,44.5,44.43,44.47,45250.0,42.391,42.4101,42.3434,42.3815,45250.0
2024-03-04 10:40:00,44.47,44.52,44.46,44.48,57729.0,42.3815,42.4291,42.372,42.391,57729.0
2024-03-04 10:45:00,44.48,44.49,44.33,44.37,61254.0,42.391,42.4005,42.2481,42.2862,61254.0
2024-03-04 10:50:00,44.38,44.43,44.36,44.38,38646.0,42.2957,42.3434,42.2766,42.2957,38646.0
2024-03-04 10:55:00,44.38,44.38,44.31,44.32,53370.0,42.2957,42.2957,42.229,42.2385,53370.0
2024-03-04 11:00:00,44.31,44.42,44.3,44.41,45910.0,42.229,42.3338,42.2195,42.3243,45910.0
2024-03-04 11:05:00,44.41,44.48,44.41,44.48,29079.0,42.3243,42.391,42.3243,42.391,29079.0
2024-03-04 11:10:00,44.49,44.52,44.45,44.48,34667.0,42.4005,42.4291,42.3624,42.391,34667.0
2024-03-04 11:15:00,44.48,44.5,44.39,44.42,87345.0,42.391,42.4101,42.3052,42.3338,87345.0
2024-03-04 11:20:00,44.42,44.44,44.38,44.43,31537.0,42.3338,42.3529,42.2957,42.3434,31537.0
2024-03-04 11:25:00,44.42,44.43,44.35,44.38,32479.0,42.3338,42.3434,42.2671,42.2957,32479.0
2024-03-04 11:30:00,44.38,44.42,44.35,44.36,29862.0,42.2957,42.3338,42.2671,42.2766,29862.0
2024-03-04 11:35:00,44.36,44.37,44.32,44.36,44373.0,42.2766,42.2862,42.2385,42.2766,44373.0
2024-03-04 11:40:00,44.35,44.42,44.34,44.39,35794.0,42.2671,42.3338,42.2576,42.3052,35794.0
2024-03-04 11:45:00,44.39,44.4,44.37,44.38,32072.0,42.3052,42.3148,42.2862,42.2957,32072.0
2024-03-04 11:50:00,44.38,44.43,44.37,44.43,34594.0,42.2957,42.3434,42.2862,42.3434,34594.0
2024-03-04 11:55:00,44.43,44.43,44.38,44.38,74286.0,42.3434,42.3434,42.2957,42.2957,74286.0
2024-03-04 12:00:00,44.39,44.44,44.38,44.4,34223.0,42.3052,42.3529,42.2957,42.3148,34223.0
2024-03-04 12:05:00,44.41,44.54,44.4,44.5,69076.0,42.3243,42.4482,42.3148,42.4101,69076.0
2024-03-04 12:10:00,44.49,44.5,44.33,44.34,48634.0,42.4005,42.4101,42.2481,42.2576,48634.0
2024-03-04 12:15:00,44.34,44.34,44.24,44.27,49101.0,42.2576,42.2576,42.1623,42.1909,49101.0
2024-03-04 12:20:00,44.27,44.32,44.25,44.31,68468.0,42.1909,42.2385,42.1718,42.229,68468.0
2024-03-04 12:25:00,44.31,44.37,44.3,44.36,39656.0,42.229,42.2862,42.2195,42.2766,39656.0
2024-03-04 12:30:00,44.35,44.4,44.34,44.4,31432.0,42.2671,42.3148,42.2576,42.3148,31432.0
2024-03-04 12:35:00,44.4,44.5,44.39,44.5,68290.0,42.3148,42.4101,42.3052,42.4101,68290.0
2024-03-04 12:40:00,44.5,44.54,44.46,44.47,47918.0,42.4101,42.4482,42.372,42.3815,47918.0
2024-03-04 12:45:00,44.47,44.5,44.44,44.48,31898.0,42.3815,42.4101,42.3529,42.391,31898.0
2024-03-04 12:50:00,44.48,44.53,44.47,44.53,64408.0,42.391,42.4387,42.3815,42.4387,64408.0
2024-03-04 12:55:00,44.53,44.56,44.53,44.55,33417.0,42.4387,42.4673,42.4387,42.4577,33417.0
2024-03-04 13:00:00,44.55,44.66,44.55,44.64,52276.0,42.4577,42.5626,42.4577,42.5435,52276.0
2024-03-04 13:05:00,44.64,44.65,44.58,44.63,45293.0,42.5435,42.553,42.4863,42.534,45293.0
2024-03-04 13:10:00,44.62,44.64,44.6,44.61,64249.0,42.5244,42.5435,42.5054,42.5149,64249.0
2024-03-04 13:15:00,44.6,44.6,44.54,44.54,40799.0,42.5054,42.5054,42.4482,42.4482,40799.0
2024-03-04 13:20:00,44.55,44.6,44.54,44.6,49372.0,42.4577,42.5054,42.4482,42.5054,49372.0
2024-03-04 13:25:00,44.61,44.63,44.57,44.63,24117.0,42.5149,42.534,42.4768,42.534,24117.0
2024-03-04 13:30:00,44.63,44.71,44.62,44.71,52294.0,42.534,42.6102,42.5244,42.6102,52294.0
2024-03-04 13:35:00,44.71,44.72,44.63,44.63,43041.0,42.6102,42.6197,42.534,42.534,43041.0
2024-03-04 13:40:00,44.64,44.64,44.57,44.59,34008.0,42.5435,42.5435,42.4768,42.4958,34008.0
2024-03-04 13:45:00,44.59,44.66,44.58,44.66,46132.0,42.4958,42.5626,42.4863,42.5626,46132.0
2024-03-04 13:50:00,44.66,44.67,44.63,44.66,38077.0,42.5626,42.5721,42.534,42.5626,38077.0
2024-03-04 13:55:00,44.66,44.66,44.61,44.64,42512.0,42.5626,42.5626,42.5149,42.5435,42512.0
2024-03-04 14:00:00,44.64,44.69,44.61,44.68,27064.0,42.5435,42.5912,42.5149,42.5816,27064.0
2024-03-04 14:05:00,44.68,44.68,44.62,44.66,36915.0,42.5816,42.5816,42.5244,42.5626,36915.0
2024-03-04 14:10:00,44.66,44.68,44.64,44.66,24343.0,42.5626,42.5816,42.5435,42.5626,24343.0
2024-03-04 14:15:00,44.66,44.68,44.52,44.54,35160.0,42.5626,42.5816,42.4291,42.4482,35160.0
2024-03-04 14:20:00,44.53,44.61,44.51,44.59,48156.0,42.4387,42.5149,42.4196,42.4958,48156.0
2024-03-04 14:25:00,44.59,44.65,44.58,44.63,21407.0,42.4958,42.553,42.4863,42.534,21407.0
2024-03-04 14:30:00,44.63,44.7,44.61,44.69,51666.0,42.534,42.6007,42.5149,42.5912,51666.0
2024-03-04 14:35:00,44.69,44.7,44.62,44.69,50215.0,42.5912,42.6007,42.5244,42.5912,50215.0
2024-03-04 14:40:00,44.69,44.71,44.67,44.7,45912.0,42.5912,42.6102,42.5721,42.6007,45912.0
2024-03-04 14:45:00,44.71,44.71,44.61,44.63,52654.0,42.6102,42.6102,42.5149,42.534,52654.0
2024-03-04 14:50:00,44.63,44.69,44.63,44.69,30980.0,42.534,42.5912,42.534,42.5912,30980.0
2024-03-04 14:55:00,44.68,44.69,44.66,44.68,28300.0,42.5816,42.5912,42.5626,42.5816,28300.0
2024-03-04 15:00:00,44.68,44.72,44.66,44.67,37263.0,42.5816,42.6197,42.5626,42.5721,37263.0
2024-03-04 15:05:00,44.66,44.66,44.58,44.59,49103.0,42.5626,42.5626,42.4863,42.4958,49103.0
2024-03-04 15:10:00,44.59,44.6,44.55,44.55,37259.0,42.4958,42.5054,42.4577,42.4577,37259.0
2024-03-04 15:15:00,44.55,44.56,44.46,44.48,46496.0,42.4577,42.4673,42.372,42.391,46496.0
2024-03-04 15:20:00,44.48,44.49,44.44,44.45,47725.0,42.391,42.4005,42.3529,42.3624,47725.0
2024-03-04 15:25:00,44.45,44.48,44.43,44.45,58592.0,42.3624,42.391,42.3434,42.3624,58592.0
2024-03-04 15:30:00,44.44,44.48,44.42,44.45,70364.0,42.3529,42.391,42.3338,42.3624,70364.0
2024-03-04 15:35:00,44.46,44.49,44.42,44.48,102417.0,42.372,42.4005,42.3338,42.391,102417.0
2024-03-04 15:40:00,44.48,44.5,44.33,44.34,52740.0,42.391,42.4101,42.2481,42.2576,52740.0
2024-03-04 15:45:00,44.34,44.35,44.3,44.34,100784.0,42.2576,42.2671,42.2195,42.2576,100784.0
2024-03-04 15:50:00,44.34,44.38,44.3,44.38,136494.0,42.2576,42.2957,42.2195,42.2957,136494.0
2024-03-04 15:55:00,44.38,44.42,44.34,44.37,381304.0,42.2957,42.3338,42.2576,42.2862,381304.0
2024-03-05 09:30:00,44.6,44.6,44.33,44.51,260184.0,42.5054,42.5054,42.2481,42.4196,260184.0
2024-03-05 09:35:00,44.5,44.76,44.48,44.68,115169.0,42.4101,42.6579,42.391,42.5816,115169.0
2024-03-05 09:40:00,44.69,44.96,44.69,44.91,112308.0,42.5912,42.8485,42.5912,42.8008,112308.0
2024-03-05 09:45:00,44.9,45.09,44.83,44.94,195708.0,42.7913,42.9724,42.7246,42.8294,195708.0
2024-03-05 09:50:00,44.94,44.98,44.87,44.89,102585.0,42.8294,42.8675,42.7627,42.7818,102585.0
2024-03-05 09:55:00,44.9,44.95,44.86,44.87,53028.0,42.7913,42.8389,42.7532,42.7627,53028.0
2024-03-05 10:00:00,44.87,45.07,44.83,45.01,91065.0,42.7627,42.9533,42.7246,42.8961,91065.0
2024-03-05 10:05:00,45.01,45.08,44.99,45.03,83122.0,42.8961,42.9628,42.8771,42.9152,83122.0
2024-03-05 10:10:00,45.02,45.02,44.9,44.98,66665.0,42.9057,42.9057,42.7913,42.8675,66665.0
2024-03-05 10:15:00,45.0,45.0,44.88,44.9,71875.0,42.8866,42.8866,42.7722,42.7913,71875.0
2024-03-05 10:20:00,44.91,44.91,44.8,44.82,49901.0,42.8008,42.8008,42.696,42.715,49901.0
2024-03-05 10:25:00,44.82,44.86,44.78,44.79,88279.0,42.715,42.7532,42.6769,42.6865,88279.0
2024-03-05 10:30:00,44.79,44.89,44.74,44.89,84575.0,42.6865,42.7818,42.6388,42.7818,84575.0
2024-03-05 10:35:00,44.89,45.01,44.87,45.0,93631.0,42.7818,42.8961,42.7627,42.8866,93631.0
2024-03-05 10:40:00,45.01,45.17,45.0,45.07,114499.0,42.8961,43.0486,42.8866,42.9533,114499.0
2024-03-05 10:45:00,45.07,45.18,45.04,45.08,203422.0,42.9533,43.0581,42.9247,42.9628,203422.0
2024-03-05 10:50:00,45.08,45.14,45.01,45.02,83532.0,42.9628,43.02,42.8961,42.9057,83532.0
2024-03-05 10:55:00,45.02,45.11,45.01,45.09,93055.0,42.9057,42.9914,42.8961,42.9724,93055.0
2024-03-05 11:00:00,45.09,45.16,45.07,45.12,106817.0,42.9724,43.0391,42.9533,43.001,106817.0
2024-03-05 11:05:00,45.12,45.21,45.12,45.13,87944.0,43.001,43.0867,43.001,43.0105,87944.0
2024-03-05 11:10:00,45.13,45.14,45.03,45.09,57205.0,43.0105,43.02,42.9152,42.9724,57205.0
2024-03-05 11:15:00,45.08,45.08,44.97,45.01,57069.0,42.9628,42.9628,42.858,42.8961,57069.0
2024-03-05 11:20:00,45.0,45.1,44.97,45.09,56447.0,42.8866,42.9819,42.858,42.9724,56447.0
2024-03-05 11:25:00,45.09,45.18,45.06,45.18,115539.0,42.9724,43.0581,42.9438,43.0581,115539.0
2024-03-05 11:30:00,45.18,45.28,45.18,45.25,76541.0,43.0581,43.1534,43.0581,43.1249,76541.0
2024-03-05 11:35:00,45.26,45.31,45.24,45.25,45536.0,43.1344,43.182,43.1153,43.1249,45536.0
2024-03-05 11:40:00,45.24,45.29,45.1,45.15,155639.0,43.1153,43.163,42.9819,43.0295,155639.0
2024-03-05 11:45:00,45.15,45.18,45.12,45.16,39923.0,43.0295,43.0581,43.001,43.0391,39923.0
2024-03-05 11:50:00,45.16,45.2,45.13,45.14,46134.0,43.0391,43.0772,43.0105,43.02,46134.0
2024-03-05 11:55:00,45.14,45.27,45.13,45.25,63568.0,43.02,43.1439,43.0105,43.1249,63568.0
2024-03-05 12:00:00,45.25,45.28,45.22,45.23,35528.0,43.1249,43.1534,43.0963,43.1058,35528.0
2024-03-05 12:05:00,45.23,45.34,45.22,45.31,42019.0,43.1058,43.2106,43.0963,43.182,42019.0
2024-03-05 12:10:00,45.3,45.34,45.28,45.31,32474.0,43.1725,43.2106,43.1534,43.182,32474.0
2024-03-05 12:15:00,45.3,45.32,45.26,45.28,59284.0,43.1725,43.1916,43.1344,43.1534,59284.0
2024-03-05 12:20:00,45.28,45.29,45.23,45.26,60326.0,43.1534,43.163,43.1058,43.1344,60326.0
2024-03-05 12:25:00,45.26,45.4,45.25,45.36,77981.0,43.1344,43.2678,43.1249,43.2297,77981.0
2024-03-05 12:30:00,45.35,45.35,45.27,45.3,61758.0,43.2202,43.2202,43.1439,43.1725,61758.0
2024-03-05 12:35:00,45.3,45.36,45.29,45.33,66849.0,43.1725,43.2297,43.163,43.2011,66849.0
2024-03-05 12:40:00,45.33,45.34,45.27,45.29,37118.0,43.2011,43.2106,43.1439,43.163,37118.0
2024-03-05 12:45:00,45.28,45.3,45.21,45.22,33114.0,43.1534,43.1725,43.0867,43.0963,33114.0
2024-03-05 12:50:00,45.22,45.22,45.18,45.19,40698.0,43.0963,43.0963,43.0581,43.0677,40698.0
2024-03-05 12:55:00,45.19,45.28,45.18,45.28,81536.0,43.0677,43.1534,43.0581,43.1534,81536.0
2024-03-05 13:00:00,45.28,45.31,45.25,45.28,32292.0,43.1534,43.182,43.1249,43.1534,32292.0
2024-03-05 13:05:00,45.27,45.36,45.26,45.34,50894.0,43.1439,43.2297,43.1344,43.2106,50894.0
2024-03-05 13:10:00,45.35,45.35,45.29,45.33,45395.0,43.2202,43.2202,43.163,43.2011,45395.0
2024-03-05 13:15:00,45.32,45.35,45.26,45.26,33912.0,43.1916,43.2202,43.1344,43.1344,33912.0
2024-03-05 13:20:00,45.27,45.35,45.26,45.33,34620.0,43.1439,43.2202,43.1344,43.2011,34620.0
2024-03-05 13:25:00,45.33,45.38,45.31,45.37,49235.0,43.2011,43.2487,43.182,43.2392,49235.0
2024-03-05 13:30:00,45.37,45.39,45.34,45.37,50057.0,43.2392,43.2583,43.2106,43.2392,50057.0
2024-03-05 13:35:00,45.38,45.39,45.33,45.36,45594.0,43.2487,43.2583,43.2011,43.2297,45594.0
2024-03-05 13:40:00,45.36,45.39,45.35,45.38,34534.0,43.2297,43.2583,43.2202,43.2487,34534.0
2024-03-05 13:45:00,45.39,45.41,45.22,45.23,128940.0,43.2583,43.2773,43.0963,43.1058,128940.0
2024-03-05 13:50:00,45.23,45.26,45.12,45.12,111606.0,43.1058,43.1344,43.001,43.001,111606.0
2024-03-05 13:55:00,45.13,45.21,45.09,45.21,188663.0,43.0105,43.0867,42.9724,43.0867,188663.0
2024-03-05 14:00:00,45.21,45.29,45.18,45.27,34951.0,43.0867,43.163,43.0581,43.1439,34951.0
2024-03-05 14:05:00,45.27,45.32,45.26,45.32,28297.0,43.1439,43.1916,43.1344,43.1916,28297.0
2024-03-05 14:10:00,45.31,45.32,45.25,45.27,64330.0,43.182,43.1916,43.1249,43.1439,64330.0
2024-03-05 14:15:00,45.26,45.29,45.24,45.25,31512.0,43.1344,43.163,43.1153,43.1249,31512.0
2024-03-05 14:20:00,45.26,45.27,45.23,45.24,29714.0,43.1344,43.1439,43.1058,43.1153,29714.0
2024-03-05 14:25:00,45.23,45.27,45.21,45.23,33791.0,43.1058,43.1439,43.0867,43.1058,33791.0
2024-03-05 14:30:00,45.23,45.24,45.15,45.18,42995.0,43.1058,43.1153,43.0295,43.0581,42995.0
2024-03-05 14:35:00,45.19,45.21,45.15,45.2,31603.0,43.0677,43.0867,43.0295,43.0772,31603.0
2024-03-05 14:40:00,45.2,45.22,45.17,45.2,35268.0,43.0772,43.0963,43.0486,43.0772,35268.0
2024-03-05 14:45:00,45.2,45.23,45.14,45.15,42957.0,43.0772,43.1058,43.02,43.0295,42957.0
2024-03-05 14:50:00,45.16,45.17,45.1,45.12,34726.0,43.0391,43.0486,42.9819,43.001,34726.0
2024-03-05 14:55:00,45.11,45.11,45.03,45.05,48775.0,42.9914,42.9914,42.9152,42.9342,48775.0
2024-03-05 15:00:00,45.05,45.07,44.97,45.0,59834.0,42.9342,42.9533,42.858,42.8866,59834.0
2024-03-05 15:05:00,45.0,45.06,44.97,45.04,45400.0,42.8866,42.9438,42.858,42.9247,45400.0
2024-03-05 15:10:00,45.05,45.07,44.97,45.0,46950.0,42.9342,42.9533,42.858,42.8866,46950.0
2024-03-05 15:15:00,44.99,45.0,44.93,44.98,49321.0,42.8771,42.8866,42.8199,42.8675,49321.0
2024-03-05 15:20:00,44.98,44.99,44.9,44.95,83626.0,42.8675,42.8771,42.7913,42.8389,83626.0
2024-03-05 15:25:00,44.95,44.96,44.9,44.93,69127.0,42.8389,42.8485,42.7913,42.8199,69127.0
2024-03-05 15:30:00,44.93,45.01,44.93,44.99,77618.0,42.8199,42.8961,42.8199,42.8771,77618.0
2024-03-05 15:35:00,45.0,45.05,44.99,44.99,66532.0,42.8866,42.9342,42.8771,42.8771,66532.0
2024-03-05 15:40:00,44.99,45.0,44.9,44.91,95437.0,42.8771,42.8866,42.7913,42.8008,95437.0
2024-03-05 15:45:00,44.91,45.02,44.88,45.02,172004.0,42.8008,42.9057,42.7722,42.9057,172004.0
2024-03-05 15:50:00,45.02,45.05,44.96,45.01,243899.0,42.9057,42.9342,42.8485,42.8961,243899.0
2024-03-05 15:55:00,45.01,45.12,45.0,45.08,472225.0,42.8961,43.001,42.8866,42.9628,472225.0
2024-03-06 09:30:00,45.57,45.62,45.36,45.39,176330.0,43.4298,43.4775,43.2297,43.2583,176330.0
2024-03-06 09:35:00,45.38,45.41,45.13,45.13,112646.0,43.2487,43.2773,43.0105,43.0105,112646.0
2024-03-06 09:40:00,45.13,45.2,45.04,45.07,125154.0,43.0105,43.0772,42.9247,42.9533,125154.0
2024-03-06 09:45:00,45.08,45.26,45.08,45.21,132520.0,42.9628,43.1344,42.9628,43.0867,132520.0
2024-03-06 09:50:00,45.22,45.29,45.14,45.22,93612.0,43.0963,43.163,43.02,43.0963,93612.0
2024-03-06 09:55:00,45.22,45.24,45.12,45.15,56803.0,43.0963,43.1153,43.001,43.0295,56803.0
2024-03-06 10:00:00,45.14,45.15,45.03,45.08,101215.0,43.02,43.0295,42.9152,42.9628,101215.0
2024-03-06 10:05:00,45.09,45.14,44.99,45.09,114183.0,42.9724,43.02,42.8771,42.9724,114183.0
2024-03-06 10:10:00,45.1,45.22,45.02,45.07,142011.0,42.9819,43.0963,42.9057,42.9533,142011.0
2024-03-06 10:15:00,45.07,45.12,45.04,45.12,137479.0,42.9533,43.001,42.9247,43.001,137479.0
2024-03-06 10:20:00,45.12,45.14,45.02,45.06,50172.0,43.001,43.02,42.9057,42.9438,50172.0
2024-03-06 10:25:00,45.07,45.07,44.9,44.93,93965.0,42.9533,42.9533,42.7913,42.8199,93965.0
2024-03-06 10:30:00,44.93,45.04,44.93,44.98,60014.0,42.8199,42.9247,42.8199,42.8675,60014.0
2024-03-06 10:35:00,44.98,45.12,44.96,45.12,51869.0,42.8675,43.001,42.8485,43.001,51869.0
2024-03-06 10:40:00,45.13,45.2,45.08,45.2,57954.0,43.0105,43.0772,42.9628,43.0772,57954.0
2024-03-06 10:45:00,45.2,45.23,45.14,45.18,29000.0,43.0772,43.1058,43.02,43.0581,29000.0
2024-03-06 10:50:00,45.18,45.3,45.16,45.26,40518.0,43.0581,43.1725,43.0391,43.1344,40518.0
2024-03-06 10:55:00,45.26,45.29,45.22,45.28,46381.0,43.1344,43.163,43.0963,43.1534,46381.0
2024-03-06 11:00:00,45.28,45.33,45.26,45.31,35402.0,43.1534,43.2011,43.1344,43.182,35402.0
2024-03-06 11:05:00,45.32,45.41,45.32,45.38,61753.0,43.1916,43.2773,43.1916,43.2487,61753.0
2024-03-06 11:10:00,45.38,45.47,45.33,45.46,69843.0,43.2487,43.3345,43.2011,43.325,69843.0
2024-03-06 11:15:00,45.46,45.49,45.38,45.42,61938.0,43.325,43.3536,43.2487,43.2869,61938.0
2024-03-06 11:20:00,45.41,45.46,45.36,45.37,66920.0,43.2773,43.325,43.2297,43.2392,66920.0
2024-03-06 11:25:00,45.37,45.48,45.37,45.47,40239.0,43.2392,43.344,43.2392,43.3345,40239.0
2024-03-06 11:30:00,45.48,45.48,45.36,45.37,53766.0,43.344,43.344,43.2297,43.2392,53766.0
2024-03-06 11:35:00,45.37,45.38,45.32,45.35,74192.0,43.2392,43.2487,43.1916,43.2202,74192.0
2024-03-06 11:40:00,45.36,45.44,45.35,45.39,98857.0,43.2297,43.3059,43.2202,43.2583,98857.0
2024-03-06 11:45:00,45.39,45.47,45.37,45.46,51434.0,43.2583,43.3345,43.2392,43.325,51434.0
2024-03-06 11:50:00,45.46,45.46,45.4,45.42,39395.0,43.325,43.325,43.2678,43.2869,39395.0
2024-03-06 11:55:00,45.42,45.43,45.29,45.3,46584.0,43.2869,43.2964,43.163,43.1725,46584.0
2024-03-06 12:00:00,45.3,45.34,45.22,45.24,23984.0,43.1725,43.2106,43.0963,43.1153,23984.0
2024-03-06 12:05:00,45.23,45.23,45.05,45.2,60997.0,43.1058,43.1058,42.9342,43.0772,60997.0
2024-03-06 12:10:00,45.18,45.31,45.18,45.3,27414.0,43.0581,43.182,43.0581,43.1725,27414.0
2024-03-06 12:15:00,45.32,45.43,45.31,45.42,45201.0,43.1916,43.2964,43.182,43.2869,45201.0
2024-03-06 12:20:00,45.43,45.44,45.37,45.39,45849.0,43.2964,43.3059,43.2392,43.2583,45849.0
2024-03-06 12:25:00,45.4,45.42,45.37,45.39,33365.0,43.2678,43.2869,43.2392,43.2583,33365.0
2024-03-06 12:30:00,45.4,45.49,45.38,45.47,46684.0,43.2678,43.3536,43.2487,43.3345,46684.0
2024-03-06 12:35:00,45.48,45.51,45.46,45.49,45923.0,43.344,43.3726,43.325,43.3536,45923.0
2024-03-06 12:40:00,45.49,45.51,45.47,45.5,90971.0,43.3536,43.3726,43.3345,43.3631,90971.0
2024-03-06 12:45:00,45.5,45.53,45.45,45.53,46575.0,43.3631,43.3917,43.3155,43.3917,46575.0
2024-03-06 12:50:00,45.54,45.55,45.49,45.52,39511.0,43.4012,43.4108,43.3536,43.3822,39511.0
2024-03-06 12:55:00,45.51,45.55,45.49,45.54,45044.0,43.3726,43.4108,43.3536,43.4012,45044.0
2024-03-06 13:00:00,45.53,45.59,45.52,45.55,56842.0,43.3917,43.4489,43.3822,43.4108,56842.0
2024-03-06 13:05:00,45.54,45.55,45.49,45.52,21540.0,43.4012,43.4108,43.3536,43.3822,21540.0
2024-03-06 13:10:00,45.53,45.56,45.5,45.51,31204.0,43.3917,43.4203,43.3631,43.3726,31204.0
2024-03-06 13:15:00,45.51,45.55,45.51,45.54,26373.0,43.3726,43.4108,43.3726,43.4012,26373.0
2024-03-06 13:20:00,45.55,45.56,45.47,45.48,56824.0,43.4108,43.4203,43.3345,43.344,56824.0
2024-03-06 13:25:00,45.48,45.59,45.48,45.56,31496.0,43.344,43.4489,43.344,43.4203,31496.0
2024-03-06 13:30:00,45.57,45.57,45.42,45.42,34924.0,43.4298,43.4298,43.2869,43.2869,34924.0
2024-03-06 13:35:00,45.42,45.45,45.35,45.45,58559.0,43.2869,43.3155,43.2202,43.3155,58559.0
2024-03-06 13:40:00,45.46,45.52,45.45,45.52,49746.0,43.325,43.3822,43.3155,43.3822,49746.0
2024-03-06 13:45:00,45.52,45.57,45.44,45.45,81286.0,43.3822,43.4298,43.3059,43.3155,81286.0
2024-03-06 13:50:00,45.44,45.47,45.37,45.38,44460.0,43.3059,43.3345,43.2392,43.2487,44460.0
2024-03-06 13:55:00,45.39,45.46,45.38,45.45,29815.0,43.2583,43.325,43.2487,43.3155,29815.0
2024-03-06 14:00:00,45.44,45.44,45.37,45.39,37593.0,43.3059,43.3059,43.2392,43.2583,37593.0
2024-03-06 14:05:00,45.39,45.54,45.39,45.49,106671.0,43.2583,43.4012,43.2583,43.3536,106671.0
2024-03-06 14:10:00,45.49,45.5,45.37,45.37,46473.0,43.3536,43.3631,43.2392,43.2392,46473.0
2024-03-06 14:15:00,45.36,45.44,45.34,45.36,57995.0,43.2297,43.3059,43.2106,43.2297,57995.0
2024-03-06 14:20:00,45.36,45.4,45.33,45.34,54569.0,43.2297,43.2678,43.2011,43.2106,54569.0
2024-03-06 14:25:00,45.33,45.35,45.28,45.34,55604.0,43.2011,43.2202,43.1534,43.2106,55604.0
2024-03-06 14:30:00,45.35,45.36,45.25,45.28,51605.0,43.2202,43.2297,43.1249,43.1534,51605.0
2024-03-06 14:35:00,45.28,45.3,45.24,45.27,55086.0,43.1534,43.1725,43.1153,43.1439,55086.0
2024-03-06 14:40:00,45.27,45.36,45.24,45.34,40571.0,43.1439,43.2297,43.1153,43.2106,40571.0
2024-03-06 14:45:00,45.34,45.37,45.29,45.36,37145.0,43.2106,43.2392,43.163,43.2297,37145.0
2024-03-06 14:50:00,45.37,45.43,45.37,45.41,53841.0,43.2392,43.2964,43.2392,43.2773,53841.0
2024-03-06 14:55:00,45.41,45.42,45.32,45.36,40938.0,43.2773,43.2869,43.1916,43.2297,40938.0
2024-03-06 15:00:00,45.34,45.36,45.28,45.34,51847.0,43.2106,43.2297,43.1534,43.2106,51847.0
2024-03-06 15:05:00,45.33,45.34,45.22,45.23,45443.0,43.2011,43.2106,43.0963,43.1058,45443.0
2024-03-06 15:10:00,45.23,45.32,45.21,45.27,52648.0,43.1058,43.1916,43.0867,43.1439,52648.0
2024-03-06 15:15:00,45.27,45.36,45.27,45.32,50770.0,43.1439,43.2297,43.1439,43.1916,50770.0
2024-03-06 15:20:00,45.32,45.34,45.28,45.33,65115.0,43.1916,43.2106,43.1534,43.2011,65115.0
2024-03-06 15:25:00,45.33,45.38,45.32,45.37,65221.0,43.2011,43.2487,43.1916,43.2392,65221.0
2024-03-06 15:30:00,45.38,45.38,45.31,45.34,78683.0,43.2487,43.2487,43.182,43.2106,78683.0
2024-03-06 15:35:00,45.34,45.37,45.29,45.36,74654.0,43.2106,43.2392,43.163,43.2297,74654.0
2024-03-06 15:40:00,45.36,45.45,45.35,45.45,114061.0,43.2297,43.3155,43.2202,43.3155,114061.0
2024-03-06 15:45:00,45.45,45.56,45.44,45.53,191614.0,43.3155,43.4203,43.3059,43.3917,191614.0
2024-03-06 15:50:00,45.55,45.56,45.42,45.47,270957.0,43.4108,43.4203,43.2869,43.3345,270957.0
2024-03-06 15:55:00,45.47,45.52,45.44,45.45,440576.0,43.3345,43.3822,43.3059,43.3155,440576.0
2024-03-07 09:30:00,45.45,45.64,45.4,45.56,137267.0,43.3155,43.4965,43.2678,43.4203,137267.0
2024-03-07 09:35:00,45.57,45.68,45.52,45.64,119324.0,43.4298,43.5347,43.3822,43.4965,119324.0
2024-03-07 09:40:00,45.63,45.81,45.62,45.77,192182.0,43.487,43.6585,43.4775,43.6204,192182.0
2024-03-07 09:45:00,45.79,45.83,45.7,45.7,118784.0,43.6395,43.6776,43.5537,43.5537,118784.0
2024-03-07 09:50:00,45.71,45.72,45.59,45.65,52592.0,43.5632,43.5728,43.4489,43.5061,52592.0
2024-03-07 09:55:00,45.65,45.84,45.65,45.8,74509.0,43.5061,43.6871,43.5061,43.649,74509.0
2024-03-07 10:00:00,45.8,45.85,45.77,45.78,34045.0,43.649,43.6967,43.6204,43.63,34045.0
2024-03-07 10:05:00,45.78,45.82,45.7,45.71,57868.0,43.63,43.6681,43.5537,43.5632,57868.0
2024-03-07 10:10:00,45.73,45.86,45.73,45.84,49389.0,43.5823,43.7062,43.5823,43.6871,49389.0
2024-03-07 10:15:00,45.85,45.92,45.82,45.89,70349.0,43.6967,43.7634,43.6681,43.7348,70349.0
2024-03-07 10:20:00,45.89,45.93,45.83,45.89,63649.0,43.7348,43.7729,43.6776,43.7348,63649.0
2024-03-07 10:25:00,45.89,45.89,45.8,45.84,24776.0,43.7348,43.7348,43.649,43.6871,24776.0
2024-03-07 10:30:00,45.85,45.93,45.83,45.87,70271.0,43.6967,43.7729,43.6776,43.7157,70271.0
2024-03-07 10:35:00,45.88,45.93,45.85,45.93,31610.0,43.7253,43.7729,43.6967,43.7729,31610.0
2024-03-07 10:40:00,45.93,45.97,45.88,45.91,174826.0,43.7729,43.811,43.7253,43.7539,174826.0
2024-03-07 10:45:00,45.9,45.94,45.84,45.86,48459.0,43.7443,43.7824,43.6871,43.7062,48459.0
2024-03-07 10:50:00,45.86,45.98,45.86,45.96,28951.0,43.7062,43.8206,43.7062,43.8015,28951.0
2024-03-07 10:55:00,45.97,46.03,45.96,46.01,79380.0,43.811,43.8682,43.8015,43.8492,79380.0
2024-03-07 11:00:00,46.01,46.03,45.95,46.0,66438.0,43.8492,43.8682,43.792,43.8396,66438.0
2024-03-07 11:05:00,46.0,46.03,45.98,46.03,56525.0,43.8396,43.8682,43.8206,43.8682,56525.0
2024-03-07 11:10:00,46.03,46.03,45.97,46.02,26440.0,43.8682,43.8682,43.811,43.8587,26440.0
2024-03-07 11:15:00,46.02,46.09,45.97,46.06,71253.0,43.8587,43.9254,43.811,43.8968,71253.0
2024-03-07 11:20:00,46.06,46.11,46.02,46.11,64433.0,43.8968,43.9445,43.8587,43.9445,64433.0
2024-03-07 11:25:00,46.11,46.11,45.95,45.97,83076.0,43.9445,43.9445,43.792,43.811,83076.0
2024-03-07 11:30:00,45.97,45.97,45.86,45.9,96642.0,43.811,43.811,43.7062,43.7443,96642.0
2024-03-07 11:35:00,45.91,46.02,45.88,45.97,71273.0,43.7539,43.8587,43.7253,43.811,71273.0
2024-03-07 11:40:00,45.96,45.97,45.91,45.91,44857.0,43.8015,43.811,43.7539,43.7539,44857.0
2024-03-07 11:45:00,45.92,46.06,45.92,46.05,45498.0,43.7634,43.8968,43.7634,43.8873,45498.0
2024-03-07 11:50:00,46.06,46.07,45.99,46.01,45614.0,43.8968,43.9063,43.8301,43.8492,45614.0
2024-03-07 11:55:00,46.01,46.11,46.0,46.08,93337.0,43.8492,43.9445,43.8396,43.9159,93337.0
2024-03-07 12:00:00,46.07,46.17,46.06,46.16,70679.0,43.9063,44.0016,43.8968,43.9921,70679.0
2024-03-07 12:05:00,46.17,46.18,46.08,46.11,74705.0,44.0016,44.0112,43.9159,43.9445,74705.0
2024-03-07 12:10:00,46.11,46.15,46.08,46.11,115313.0,43.9445,43.9826,43.9159,43.9445,115313.0
2024-03-07 12:15:00,46.11,46.18,46.08,46.18,47749.0,43.9445,44.0112,43.9159,44.0112,47749.0
2024-03-07 12:20:00,46.18,46.18,46.15,46.15,34925.0,44.0112,44.0112,43.9826,43.9826,34925.0
2024-03-07 12:25:00,46.16,46.16,46.12,46.13,42821.0,43.9921,43.9921,43.954,43.9635,42821.0
2024-03-07 12:30:00,46.14,46.14,46.1,46.13,35649.0,43.9731,43.9731,43.9349,43.9635,35649.0
2024-03-07 12:35:00,46.12,46.15,46.09,46.15,36116.0,43.954,43.9826,43.9254,43.9826,36116.0
2024-03-07 12:40:00,46.15,46.15,46.09,46.09,41553.0,43.9826,43.9826,43.9254,43.9254,41553.0
2024-03-07 12:45:00,46.09,46.18,46.08,46.17,54308.0,43.9254,44.0112,43.9159,44.0016,54308.0
2024-03-07 12:50:00,46.18,46.25,46.16,46.19,60581.0,44.0112,44.0779,43.9921,44.0207,60581.0
2024-03-07 12:55:00,46.19,46.22,46.15,46.2,63650.0,44.0207,44.0493,43.9826,44.0302,63650.0
2024-03-07 13:00:00,46.2,46.21,46.16,46.21,34090.0,44.0302,44.0398,43.9921,44.0398,34090.0
2024-03-07 13:05:00,46.21,46.28,46.19,46.27,65668.0,44.0398,44.1065,44.0207,44.0969,65668.0
2024-03-07 13:10:00,46.26,46.27,46.22,46.24,21320.0,44.0874,44.0969,44.0493,44.0684,21320.0
2024-03-07 13:15:00,46.23,46.24,46.15,46.19,49875.0,44.0588,44.0684,43.9826,44.0207,49875.0
2024-03-07 13:20:00,46.19,46.24,46.18,46.2,25093.0,44.0207,44.0684,44.0112,44.0302,25093.0
2024-03-07 13:25:00,46.2,46.2,46.12,46.13,28697.0,44.0302,44.0302,43.954,43.9635,28697.0
2024-03-07 13:30:00,46.13,46.15,46.08,46.11,37726.0,43.9635,43.9826,43.9159,43.9445,37726.0
2024-03-07 13:35:00,46.1,46.11,45.94,45.94,52836.0,43.9349,43.9445,43.7824,43.7824,52836.0
2024-03-07 13:40:00,45.95,46.01,45.94,46.01,54762.0,43.792,43.8492,43.7824,43.8492,54762.0
2024-03-07 13:45:00,46.02,46.04,45.99,46.02,24473.0,43.8587,43.8777,43.8301,43.8587,24473.0
2024-03-07 13:50:00,46.02,46.11,46.0,46.11,175124.0,43.8587,43.9445,43.8396,43.9445,175124.0
2024-03-07 13:55:00,46.1,46.12,46.06,46.07,57053.0,43.9349,43.954,43.8968,43.9063,57053.0
2024-03-07 14:00:00,46.07,46.07,45.97,45.97,25177.0,43.9063,43.9063,43.811,43.811,25177.0
2024-03-07 14:05:00,45.97,45.97,45.89,45.93,40800.0,43.811,43.811,43.7348,43.7729,40800.0
2024-03-07 14:10:00,45.93,45.95,45.9,45.91,32728.0,43.7729,43.792,43.7443,43.7539,32728.0
2024-03-07 14:15:00,45.9,45.95,45.9,45.94,41801.0,43.7443,43.792,43.7443,43.7824,41801.0
2024-03-07 14:20:00,45.94,45.96,45.91,45.95,34055.0,43.7824,43.8015,43.7539,43.792,34055.0
2024-03-07 14:25:00,45.96,45.96,45.84,45.86,45829.0,43.8015,43.8015,43.6871,43.7062,45829.0
2024-03-07 14:30:00,45.85,45.91,45.84,45.88,34961.0,43.6967,43.7539,43.6871,43.7253,34961.0
2024-03-07 14:35:00,45.87,45.89,45.8,45.81,24375.0,43.7157,43.7348,43.649,43.6585,24375.0
2024-03-07 14:40:00,45.81,45.86,45.79,45.85,36186.0,43.6585,43.7062,43.6395,43.6967,36186.0
2024-03-07 14:45:00,45.86,45.86,45.75,45.76,39570.0,43.7062,43.7062,43.6014,43.6109,39570.0
2024-03-07 14:50:00,45.76,45.85,45.75,45.82,51020.0,43.6109,43.6967,43.6014,43.6681,51020.0
2024-03-07 14:55:00,45.82,45.83,45.79,45.83,28240.0,43.6681,43.6776,43.6395,43.6776,28240.0
2024-03-07 15:00:00,45.83,45.87,45.78,45.86,64649.0,43.6776,43.7157,43.63,43.7062,64649.0
2024-03-07 15:05:00,45.87,45.87,45.81,45.83,25877.0,43.7157,43.7157,43.6585,43.6776,25877.0
2024-03-07 15:10:00,45.83,45.87,45.81,45.87,38106.0,43.6776,43.7157,43.6585,43.7157,38106.0
2024-03-07 15:15:00,45.86,45.86,45.82,45.85,37018.0,43.7062,43.7062,43.6681,43.6967,37018.0
2024-03-07 15:20:00,45.85,45.86,45.82,45.82,45839.0,43.6967,43.7062,43.6681,43.6681,45839.0
2024-03-07 15:25:00,45.81,45.85,45.78,45.83,46217.0,43.6585,43.6967,43.63,43.6776,46217.0
2024-03-07 15:30:00,45.84,45.9,45.83,45.9,37334.0,43.6871,43.7443,43.6776,43.7443,37334.0
2024-03-07 15:35:00,45.89,45.96,45.89,45.92,64697.0,43.7348,43.8015,43.7348,43.7634,64697.0
2024-03-07 15:40:00,45.92,45.96,45.9,45.93,57592.0,43.7634,43.8015,43.7443,43.7729,57592.0
2024-03-07 15:45:00,45.92,45.93,45.85,45.86,104613.0,43.7634,43.7729,43.6967,43.7062,104613.0
2024-03-07 15:50:00,45.86,45.91,45.85,45.91,128188.0,43.7062,43.7539,43.6967,43.7539,128188.0
2024-03-07 15:55:00,45.91,45.92,45.83,45.89,328972.0,43.7539,43.7634,43.6776,43.7348,328972.0
2024-03-08 09:30:00,46.04,46.04,45.82,45.87,165145.0,43.8777,43.8777,43.6681,43.7157,165145.0
2024-03-08 09:35:00,45.89,46.16,45.89,45.97,81651.0,43.7348,43.9921,43.7348,43.811,81651.0
2024-03-08 09:40:00,45.97,46.02,45.91,46.0,55080.0,43.811,43.8587,43.7539,43.8396,55080.0
2024-03-08 09:45:00,46.0,46.16,45.98,46.07,56279.0,43.8396,43.9921,43.8206,43.9063,56279.0
2024-03-08 09:50:00,46.07,46.11,46.01,46.05,40897.0,43.9063,43.9445,43.8492,43.8873,40897.0
2024-03-08 09:55:00,46.04,46.08,45.95,46.05,59461.0,43.8777,43.9159,43.792,43.8873,59461.0
2024-03-08 10:00:00,46.04,46.09,45.99,46.02,47920.0,43.8777,43.9254,43.8301,43.8587,47920.0
2024-03-08 10:05:00,46.02,46.03,45.94,45.95,48677.0,43.8587,43.8682,43.7824,43.792,48677.0
2024-03-08 10:10:00,45.96,45.96,45.8,45.89,70023.0,43.8015,43.8015,43.649,43.7348,70023.0
2024-03-08 10:15:00,45.89,46.01,45.88,45.91,63233.0,43.7348,43.8492,43.7253,43.7539,63233.0
2024-03-08 10:20:00,45.9,45.91,45.84,45.9,34340.0,43.7443,43.7539,43.6871,43.7443,34340.0
2024-03-08 10:25:00,45.9,45.93,45.85,45.85,46080.0,43.7443,43.7729,43.6967,43.6967,46080.0
2024-03-08 10:30:00,45.85,45.97,45.8,45.97,62621.0,43.6967,43.811,43.649,43.811,62621.0
2024-03-08 10:35:00,45.96,46.03,45.91,46.01,95428.0,43.8015,43.8682,43.7539,43.8492,95428.0
2024-03-08 10:40:00,46.01,46.05,45.93,45.93,40048.0,43.8492,43.8873,43.7729,43.7729,40048.0
2024-03-08 10:45:00,45.93,46.1,45.91,46.09,68745.0,43.7729,43.9349,43.7539,43.9254,68745.0
2024-03-08 10:50:00,46.09,46.14,46.02,46.04,67723.0,43.9254,43.9731,43.8587,43.8777,67723.0
2024-03-08 10:55:00,46.05,46.1,46.03,46.06,37193.0,43.8873,43.9349,43.8682,43.8968,37193.0
2024-03-08 11:00:00,46.07,46.09,45.98,45.99,68799.0,43.9063,43.9254,43.8206,43.8301,68799.0
2024-03-08 11:05:00,45.99,46.07,45.96,46.07,39067.0,43.8301,43.9063,43.8015,43.9063,39067.0
2024-03-08 11:10:00,46.06,46.1,46.0,46.07,35978.0,43.8968,43.9349,43.8396,43.9063,35978.0
2024-03-08 11:15:00,46.06,46.16,45.95,45.97,62647.0,43.8968,43.9921,43.792,43.811,62647.0
2024-03-08 11:20:00,45.97,46.07,45.94,46.07,59602.0,43.811,43.9063,43.7824,43.9063,59602.0
2024-03-08 11:25:00,46.06,46.13,46.06,46.09,71577.0,43.8968,43.9635,43.8968,43.9254,71577.0
2024-03-08 11:30:00,46.09,46.15,46.08,46.09,61602.0,43.9254,43.9826,43.9159,43.9254,61602.0
2024-03-08 11:35:00,46.09,46.2,46.09,46.18,55803.0,43.9254,44.0302,43.9254,44.0112,55803.0
2024-03-08 11:40:00,46.19,46.19,46.13,46.15,31621.0,44.0207,44.0207,43.9635,43.9826,31621.0
2024-03-08 11:45:00,46.15,46.2,46.14,46.19,53759.0,43.9826,44.0302,43.9731,44.0207,53759.0
2024-03-08 11:50:00,46.19,46.23,46.13,46.14,38109.0,44.0207,44.0588,43.9635,43.9731,38109.0
2024-03-08 11:55:00,46.13,46.18,46.11,46.16,53478.0,43.9635,44.0112,43.9445,43.9921,53478.0
2024-03-08 12:00:00,46.17,46.23,46.17,46.18,51936.0,44.0016,44.0588,44.0016,44.0112,51936.0
2024-03-08 12:05:00,46.18,46.26,46.18,46.21,50196.0,44.0112,44.0874,44.0112,44.0398,50196.0
2024-03-08 12:10:00,46.22,46.28,46.22,46.25,34941.0,44.0493,44.1065,44.0493,44.0779,34941.0
2024-03-08 12:15:00,46.26,46.28,46.21,46.27,40794.0,44.0874,44.1065,44.0398,44.0969,40794.0
2024-03-08 12:20:00,46.28,46.29,46.22,46.23,33721.0,44.1065,44.116,44.0493,44.0588,33721.0
2024-03-08 12:25:00,46.23,46.28,46.23,46.25,22109.0,44.0588,44.1065,44.0588,44.0779,22109.0
2024-03-08 12:30:00,46.25,46.32,46.24,46.28,40160.0,44.0779,44.1446,44.0684,44.1065,40160.0
2024-03-08 12:35:00,46.28,46.35,46.27,46.34,35798.0,44.1065,44.1732,44.0969,44.1637,35798.0
2024-03-08 12:40:00,46.34,46.37,46.28,46.29,41916.0,44.1637,44.1922,44.1065,44.116,41916.0
2024-03-08 12:45:00,46.29,46.3,46.23,46.29,43974.0,44.116,44.1255,44.0588,44.116,43974.0
2024-03-08 12:50:00,46.29,46.31,46.19,46.19,31248.0,44.116,44.1351,44.0207,44.0207,31248.0
2024-03-08 12:55:00,46.19,46.27,46.18,46.25,45431.0,44.0207,44.0969,44.0112,44.0779,45431.0
2024-03-08 13:00:00,46.25,46.26,46.16,46.2,25896.0,44.0779,44.0874,43.9921,44.0302,25896.0
2024-03-08 13:05:00,46.19,46.29,46.17,46.27,27405.0,44.0207,44.116,44.0016,44.0969,27405.0
2024-03-08 13:10:00,46.26,46.27,46.21,46.24,23236.0,44.0874,44.0969,44.0398,44.0684,23236.0
2024-03-08 13:15:00,46.24,46.28,46.22,46.23,25925.0,44.0684,44.1065,44.0493,44.0588,25925.0
2024-03-08 13:20:00,46.22,46.26,46.2,46.23,24388.0,44.0493,44.0874,44.0302,44.0588,24388.0
2024-03-08 13:25:00,46.23,46.26,46.22,46.23,22190.0,44.0588,44.0874,44.0493,44.0588,22190.0
2024-03-08 13:30:00,46.23,46.27,46.2,46.2,39173.0,44.0588,44.0969,44.0302,44.0302,39173.0
2024-03-08 13:35:00,46.2,46.21,46.1,46.1,31974.0,44.0302,44.0398,43.9349,43.9349,31974.0
2024-03-08 13:40:00,46.09,46.11,46.06,46.07,20168.0,43.9254,43.9445,43.8968,43.9063,20168.0
2024-03-08 13:45:00,46.07,46.08,46.02,46.04,26022.0,43.9063,43.9159,43.8587,43.8777,26022.0
2024-03-08 13:50:00,46.05,46.08,46.04,46.06,29990.0,43.8873,43.9159,43.8777,43.8968,29990.0
2024-03-08 13:55:00,46.06,46.14,46.03,46.14,137911.0,43.8968,43.9731,43.8682,43.9731,137911.0
2024-03-08 14:00:00,46.13,46.17,46.11,46.13,80944.0,43.9635,44.0016,43.9445,43.9635,80944.0
2024-03-08 14:05:00,46.13,46.22,46.13,46.21,99465.0,43.9635,44.0493,43.9635,44.0398,99465.0
2024-03-08 14:10:00,46.21,46.23,46.18,46.23,21403.0,44.0398,44.0588,44.0112,44.0588,21403.0
2024-03-08 14:15:00,46.23,46.29,46.23,46.26,76491.0,44.0588,44.116,44.0588,44.0874,76491.0
2024-03-08 14:20:00,46.26,46.31,46.24,46.24,50342.0,44.0874,44.1351,44.0684,44.0684,50342.0
2024-03-08 14:25:00,46.25,46.3,46.23,46.29,21228.0,44.0779,44.1255,44.0588,44.116,21228.0
2024-03-08 14:30:00,46.29,46.32,46.29,46.32,35568.0,44.116,44.1446,44.116,44.1446,35568.0
2024-03-08 14:35:00,46.32,46.36,46.3,46.3,39807.0,44.1446,44.1827,44.1255,44.1255,39807.0
2024-03-08 14:40:00,46.31,46.34,46.29,46.33,31157.0,44.1351,44.1637,44.116,44.1541,31157.0
2024-03-08 14:45:00,46.33,46.33,46.27,46.3,25694.0,44.1541,44.1541,44.0969,44.1255,25694.0
2024-03-08 14:50:00,46.3,46.32,46.28,46.3,36443.0,44.1255,44.1446,44.1065,44.1255,36443.0
2024-03-08 14:55:00,46.3,46.31,46.24,46.25,37884.0,44.1255,44.1351,44.0684,44.0779,37884.0
2024-03-08 15:00:00,46.26,46.27,46.24,46.26,42094.0,44.0874,44.0969,44.0684,44.0874,42094.0
2024-03-08 15:05:00,46.25,46.26,46.21,46.24,55461.0,44.0779,44.0874,44.0398,44.0684,55461.0
2024-03-08 15:10:00,46.23,46.23,46.15,46.15,56340.0,44.0588,44.0588,43.9826,43.9826,56340.0
2024-03-08 15:15:00,46.14,46.21,46.13,46.2,71836.0,43.9731,44.0398,43.9635,44.0302,71836.0
2024-03-08 15:20:00,46.19,46.24,46.18,46.2,57231.0,44.0207,44.0684,44.0112,44.0302,57231.0
2024-03-08 15:25:00,46.2,46.21,46.14,46.16,63638.0,44.0302,44.0398,43.9731,43.9921,63638.0
2024-03-08 15:30:00,46.15,46.21,46.14,46.2,59400.0,43.9826,44.0398,43.9731,44.0302,59400.0
2024-03-08 15:35:00,46.21,46.24,46.17,46.18,60281.0,44.0398,44.0684,44.0016,44.0112,60281.0
2024-03-08 15:40:00,46.18,46.22,46.14,46.14,67062.0,44.0112,44.0493,43.9731,43.9731,67062.0
2024-03-08 15:45:00,46.15,46.18,46.12,46.15,87359.0,43.9826,44.0112,43.954,43.9826,87359.0
2024-03-08 15:50:00,46.15,46.21,46.14,46.2,130033.0,43.9826,44.0398,43.9731,44.0302,130033.0
2024-03-08 15:55:00,46.2,46.21,46.15,46.16,429196.0,44.0302,44.0398,43.9826,43.9921,429196.0
2024-03-11 09:30:00,46.13,46.29,46.01,46.2,219053.0,43.9635,44.116,43.8492,44.0302,219053.0
2024-03-11 09:35:00,46.18,46.23,45.89,45.91,124310.0,44.0112,44.0588,43.7348,43.7539,124310.0
2024-03-11 09:40:00,45.91,45.91,45.71,45.86,96231.0,43.7539,43.7539,43.5632,43.7062,96231.0
2024-03-11 09:45:00,45.86,45.87,45.7,45.79,67181.0,43.7062,43.7157,43.5537,43.6395,67181.0
2024-03-11 09:50:00,45.8,45.98,45.76,45.98,88305.0,43.649,43.8206,43.6109,43.8206,88305.0
2024-03-11 09:55:00,45.98,46.11,45.96,46.08,93899.0,43.8206,43.9445,43.8015,43.9159,93899.0
2024-03-11 10:00:00,46.07,46.08,45.94,45.97,40754.0,43.9063,43.9159,43.7824,43.811,40754.0
2024-03-11 10:05:00,45.97,46.05,45.95,46.04,43786.0,43.811,43.8873,43.792,43.8777,43786.0
2024-03-11 10:10:00,46.04,46.15,45.99,46.14,50573.0,43.8777,43.9826,43.8301,43.9731,50573.0
2024-03-11 10:15:00,46.15,46.17,46.08,46.13,130051.0,43.9826,44.0016,43.9159,43.9635,130051.0
2024-03-11 10:20:00,46.13,46.21,46.09,46.12,46195.0,43.9635,44.0398,43.9254,43.954,46195.0
2024-03-11 10:25:00,46.11,46.17,46.1,46.12,84560.0,43.9445,44.0016,43.9349,43.954,84560.0
2024-03-11 10:30:00,46.14,46.19,46.1,46.18,69174.0,43.9731,44.0207,43.9349,44.0112,69174.0
2024-03-11 10:35:00,46.19,46.19,45.99,46.05,51288.0,44.0207,44.0207,43.8301,43.8873,51288.0
2024-03-11 10:40:00,46.05,46.13,46.03,46.11,26384.0,43.8873,43.9635,43.8682,43.9445,26384.0
2024-03-11 10:45:00,46.11,46.3,46.09,46.28,59970.0,43.9445,44.1255,43.9254,44.1065,59970.0
2024-03-11 10:50:00,46.3,46.3,46.19,46.2,41538.0,44.1255,44.1255,44.0207,44.0302,41538.0
2024-03-11 10:55:00,46.2,46.28,46.19,46.26,56874.0,44.0302,44.1065,44.0207,44.0874,56874.0
2024-03-11 11:00:00,46.25,46.27,46.2,46.27,50877.0,44.0779,44.0969,44.0302,44.0969,50877.0
2024-03-11 11:05:00,46.27,46.38,46.27,46.35,50508.0,44.0969,44.2018,44.0969,44.1732,50508.0
2024-03-11 11:10:00,46.35,46.39,46.29,46.3,44777.0,44.1732,44.2113,44.116,44.1255,44777.0
2024-03-11 11:15:00,46.3,46.36,46.3,46.34,35012.0,44.1255,44.1827,44.1255,44.1637,35012.0
2024-03-11 11:20:00,46.34,46.38,46.32,46.37,56794.0,44.1637,44.2018,44.1446,44.1922,56794.0
2024-03-11 11:25:00,46.38,46.4,46.29,46.32,35845.0,44.2018,44.2208,44.116,44.1446,35845.0
2024-03-11 11:30:00,46.32,46.39,46.3,46.35,52774.0,44.1446,44.2113,44.1255,44.1732,52774.0
2024-03-11 11:35:00,46.37,46.42,46.35,46.39,76916.0,44.1922,44.2399,44.1732,44.2113,76916.0
2024-03-11 11:40:00,46.39,46.41,46.36,46.41,72417.0,44.2113,44.2304,44.1827,44.2304,72417.0
2024-03-11 11:45:00,46.41,46.42,46.37,46.4,46194.0,44.2304,44.2399,44.1922,44.2208,46194.0
2024-03-11 11:50:00,46.41,46.46,46.4,46.46,39962.0,44.2304,44.278,44.2208,44.278,39962.0
2024-03-11 11:55:00,46.46,46.5,46.44,46.49,55125.0,44.278,44.3161,44.259,44.3066,55125.0
2024-03-11 12:00:00,46.5,46.5,46.43,46.45,68731.0,44.3161,44.3161,44.2494,44.2685,68731.0
2024-03-11 12:05:00,46.45,46.47,46.41,46.44,31123.0,44.2685,44.2876,44.2304,44.259,31123.0
2024-03-11 12:10:00,46.43,46.52,46.43,46.5,87935.0,44.2494,44.3352,44.2494,44.3161,87935.0
2024-03-11 12:15:00,46.5,46.58,46.5,46.55,94045.0,44.3161,44.3924,44.3161,44.3638,94045.0
2024-03-11 12:20:00,46.55,46.61,46.54,46.6,50617.0,44.3638,44.421,44.3543,44.4114,50617.0
2024-03-11 12:25:00,46.61,46.61,46.53,46.55,33094.0,44.421,44.421,44.3447,44.3638,33094.0
2024-03-11 12:30:00,46.55,46.57,46.51,46.54,31318.0,44.3638,44.3829,44.3257,44.3543,31318.0
2024-03-11 12:35:00,46.55,46.57,46.53,46.55,31020.0,44.3638,44.3829,44.3447,44.3638,31020.0
2024-03-11 12:40:00,46.56,46.63,46.56,46.56,67700.0,44.3733,44.44,44.3733,44.3733,67700.0
2024-03-11 12:45:00,46.57,46.6,46.56,46.6,40990.0,44.3829,44.4114,44.3733,44.4114,40990.0
2024-03-11 12:50:00,46.6,46.6,46.55,46.58,72673.0,44.4114,44.4114,44.3638,44.3924,72673.0
2024-03-11 12:55:00,46.58,46.59,46.48,46.5,49347.0,44.3924,44.4019,44.2971,44.3161,49347.0
2024-03-11 13:00:00,46.5,46.5,46.46,46.49,50612.0,44.3161,44.3161,44.278,44.3066,50612.0
2024-03-11 13:05:00,46.49,46.5,46.46,46.49,44431.0,44.3066,44.3161,44.278,44.3066,44431.0
2024-03-11 13:10:00,46.48,46.5,46.47,46.48,43473.0,44.2971,44.3161,44.2876,44.2971,43473.0
2024-03-11 13:15:00,46.48,46.52,46.46,46.51,23174.0,44.2971,44.3352,44.278,44.3257,23174.0
2024-03-11 13:20:00,46.51,46.53,46.46,46.51,38085.0,44.3257,44.3447,44.278,44.3257,38085.0
2024-03-11 13:25:00,46.51,46.54,46.48,46.53,24522.0,44.3257,44.3543,44.2971,44.3447,24522.0
2024-03-11 13:30:00,46.52,46.55,46.5,46.53,23808.0,44.3352,44.3638,44.3161,44.3447,23808.0
2024-03-11 13:35:00,46.53,46.59,46.53,46.58,34693.0,44.3447,44.4019,44.3447,44.3924,34693.0
2024-03-11 13:40:00,46.58,46.58,46.54,46.55,23004.0,44.3924,44.3924,44.3543,44.3638,23004.0
2024-03-11 13:45:00,46.55,46.56,46.53,46.55,29028.0,44.3638,44.3733,44.3447,44.3638,29028.0
2024-03-11 13:50:00,46.55,46.59,46.54,46.57,31341.0,44.3638,44.4019,44.3543,44.3829,31341.0
2024-03-11 13:55:00,46.56,46.61,46.55,46.6,41891.0,44.3733,44.421,44.3638,44.4114,41891.0
2024-03-11 14:00:00,46.61,46.65,46.59,46.6,30487.0,44.421,44.4591,44.4019,44.4114,30487.0
2024-03-11 14:05:00,46.61,46.61,46.57,46.58,23673.0,44.421,44.421,44.3829,44.3924,23673.0
2024-03-11 14:10:00,46.59,46.59,46.49,46.51,34503.0,44.4019,44.4019,44.3066,44.3257,34503.0
2024-03-11 14:15:00,46.51,46.52,46.48,46.5,32298.0,44.3257,44.3352,44.2971,44.3161,32298.0
2024-03-11 14:20:00,46.5,46.51,46.45,46.48,59879.0,44.3161,44.3257,44.2685,44.2971,59879.0
2024-03-11 14:25:00,46.48,46.57,46.48,46.55,29038.0,44.2971,44.3829,44.2971,44.3638,29038.0
2024-03-11 14:30:00,46.55,46.58,46.54,46.57,30655.0,44.3638,44.3924,44.3543,44.3829,30655.0
2024-03-11 14:35:00,46.57,46.61,46.56,46.61,44704.0,44.3829,44.421,44.3733,44.421,44704.0
2024-03-11 14:40:00,46.61,46.62,46.59,46.61,48086.0,44.421,44.4305,44.4019,44.421,48086.0
2024-03-11 14:45:00,46.62,46.62,46.57,46.59,43726.0,44.4305,44.4305,44.3829,44.4019,43726.0
2024-03-11 14:50:00,46.6,46.65,46.59,46.65,35255.0,44.4114,44.4591,44.4019,44.4591,35255.0
2024-03-11 14:55:00,46.65,46.73,46.64,46.69,131311.0,44.4591,44.5353,44.4496,44.4972,131311.0
2024-03-11 15:00:00,46.68,46.69,46.64,46.64,33058.0,44.4877,44.4972,44.4496,44.4496,33058.0
2024-03-11 15:05:00,46.65,46.65,46.6,46.64,52855.0,44.4591,44.4591,44.4114,44.4496,52855.0
2024-03-11 15:10:00,46.64,46.66,46.61,46.65,33303.0,44.4496,44.4686,44.421,44.4591,33303.0
2024-03-11 15:15:00,46.65,46.7,46.64,46.7,54027.0,44.4591,44.5068,44.4496,44.5068,54027.0
2024-03-11 15:20:00,46.7,46.74,46.68,46.73,47949.0,44.5068,44.5449,44.4877,44.5353,47949.0
2024-03-11 15:25:00,46.73,46.75,46.69,46.72,64779.0,44.5353,44.5544,44.4972,44.5258,64779.0
2024-03-11 15:30:00,46.72,46.74,46.67,46.68,58452.0,44.5258,44.5449,44.4782,44.4877,58452.0
2024-03-11 15:35:00,46.68,46.7,46.64,46.69,66600.0,44.4877,44.5068,44.4496,44.4972,66600.0
2024-03-11 15:40:00,46.69,46.71,46.62,46.65,129687.0,44.4972,44.5163,44.4305,44.4591,129687.0
2024-03-11 15:45:00,46.65,46.69,46.63,46.68,102887.0,44.4591,44.4972,44.44,44.4877,102887.0
2024-03-11 15:50:00,46.68,46.74,46.67,46.69,190751.0,44.4877,44.5449,44.4782,44.4972,190751.0
2024-03-11 15:55:00,46.69,46.73,46.66,46.67,724432.0,44.4972,44.5353,44.4686,44.4782,724432.0
2024-03-12 09:30:00,46.7,46.78,46.62,46.74,184127.0,44.5068,44.583,44.4305,44.5449,184127.0
2024-03-12 09:35:00,46.74,46.76,46.52,46.56,166508.0,44.5449,44.5639,44.3352,44.3733,166508.0
2024-03-12 09:40:00,46.56,46.67,46.5,46.61,64243.0,44.3733,44.4782,44.3161,44.421,64243.0
2024-03-12 09:45:00,46.62,46.77,46.57,46.75,67698.0,44.4305,44.5735,44.3829,44.5544,67698.0
2024-03-12 09:50:00,46.75,46.81,46.72,46.8,79267.0,44.5544,44.6116,44.5258,44.6021,79267.0
2024-03-12 09:55:00,46.8,46.89,46.79,46.88,59543.0,44.6021,44.6878,44.5925,44.6783,59543.0
2024-03-12 10:00:00,46.89,46.89,46.73,46.73,67006.0,44.6878,44.6878,44.5353,44.5353,67006.0
2024-03-12 10:05:00,46.73,46.73,46.63,46.68,55869.0,44.5353,44.5353,44.44,44.4877,55869.0
2024-03-12 10:10:00,46.67,46.69,46.62,46.65,56808.0,44.4782,44.4972,44.4305,44.4591,56808.0
2024-03-12 10:15:00,46.65,46.8,46.64,46.75,70109.0,44.4591,44.6021,44.4496,44.5544,70109.0
2024-03-12 10:20:00,46.76,46.89,46.75,46.88,38784.0,44.5639,44.6878,44.5544,44.6783,38784.0
2024-03-12 10:25:00,46.88,46.9,46.84,46.87,45972.0,44.6783,44.6974,44.6402,44.6688,45972.0
2024-03-12 10:30:00,46.87,46.9,46.8,46.87,48478.0,44.6688,44.6974,44.6021,44.6688,48478.0
2024-03-12 10:35:00,46.87,46.9,46.83,46.87,34731.0,44.6688,44.6974,44.6306,44.6688,34731.0
2024-03-12 10:40:00,46.87,46.92,46.86,46.89,45955.0,44.6688,44.7164,44.6592,44.6878,45955.0
2024-03-12 10:45:00,46.88,46.88,46.79,46.87,43153.0,44.6783,44.6783,44.5925,44.6688,43153.0
2024-03-12 10:50:00,46.87,46.98,46.83,46.97,59347.0,44.6688,44.7736,44.6306,44.7641,59347.0
2024-03-12 10:55:00,46.96,46.97,46.91,46.94,49857.0,44.7545,44.7641,44.7069,44.7355,49857.0
2024-03-12 11:00:00,46.94,46.96,46.9,46.91,42407.0,44.7355,44.7545,44.6974,44.7069,42407.0
2024-03-12 11:05:00,46.91,46.94,46.88,46.91,41547.0,44.7069,44.7355,44.6783,44.7069,41547.0
2024-03-12 11:10:00,46.91,46.96,46.9,46.95,37781.0,44.7069,44.7545,44.6974,44.745,37781.0
2024-03-12 11:15:00,46.94,46.99,46.93,46.93,55848.0,44.7355,44.7831,44.7259,44.7259,55848.0
2024-03-12 11:20:00,46.94,46.94,46.81,46.83,50808.0,44.7355,44.7355,44.6116,44.6306,50808.0
2024-03-12 11:25:00,46.83,46.85,46.77,46.79,58675.0,44.6306,44.6497,44.5735,44.5925,58675.0
2024-03-12 11:30:00,46.78,46.87,46.76,46.85,72227.0,44.583,44.6688,44.5639,44.6497,72227.0
2024-03-12 11:35:00,46.86,46.92,46.82,46.91,68685.0,44.6592,44.7164,44.6211,44.7069,68685.0
2024-03-12 11:40:00,46.92,46.94,46.87,46.89,50812.0,44.7164,44.7355,44.6688,44.6878,50812.0
2024-03-12 11:45:00,46.9,46.9,46.75,46.77,73928.0,44.6974,44.6974,44.5544,44.5735,73928.0
2024-03-12 11:50:00,46.76,46.86,46.75,46.85,54929.0,44.5639,44.6592,44.5544,44.6497,54929.0
2024-03-12 11:55:00,46.85,46.88,46.81,46.82,38082.0,44.6497,44.6783,44.6116,44.6211,38082.0
2024-03-12 12:00:00,46.82,46.83,46.69,46.7,86082.0,44.6211,44.6306,44.4972,44.5068,86082.0
2024-03-12 12:05:00,46.69,46.71,46.6,46.6,163880.0,44.4972,44.5163,44.4114,44.4114,163880.0
2024-03-12 12:10:00,46.61,46.66,46.61,46.64,70955.0,44.421,44.4686,44.421,44.4496,70955.0
2024-03-12 12:15:00,46.65,46.67,46.59,46.65,53492.0,44.4591,44.4782,44.4019,44.4591,53492.0
2024-03-12 12:20:00,46.66,46.67,46.62,46.64,28715.0,44.4686,44.4782,44.4305,44.4496,28715.0
2024-03-12 12:25:00,46.64,46.69,46.63,46.68,39350.0,44.4496,44.4972,44.44,44.4877,39350.0
2024-03-12 12:30:00,46.68,46.68,46.62,46.65,48271.0,44.4877,44.4877,44.4305,44.4591,48271.0
2024-03-12 12:35:00,46.65,46.67,46.62,46.67,44042.0,44.4591,44.4782,44.4305,44.4782,44042.0
2024-03-12 12:40:00,46.66,46.68,46.62,46.63,55217.0,44.4686,44.4877,44.4305,44.44,55217.0
2024-03-12 12:45:00,46.63,46.63,46.55,46.61,61541.0,44.44,44.44,44.3638,44.421,61541.0
2024-03-12 12:50:00,46.61,46.66,46.59,46.64,30559.0,44.421,44.4686,44.4019,44.4496,30559.0
2024-03-12 12:55:00,46.63,46.67,46.61,46.65,47328.0,44.44,44.4782,44.421,44.4591,47328.0
2024-03-12 13:00:00,46.65,46.68,46.58,46.61,44165.0,44.4591,44.4877,44.3924,44.421,44165.0
2024-03-12 13:05:00,46.61,46.61,46.54,46.55,41409.0,44.421,44.421,44.3543,44.3638,41409.0
2024-03-12 13:10:00,46.55,46.59,46.54,46.59,33506.0,44.3638,44.4019,44.3543,44.4019,33506.0
2024-03-12 13:15:00,46.59,46.64,46.57,46.61,40074.0,44.4019,44.4496,44.3829,44.421,40074.0
2024-03-12 13:20:00,46.61,46.63,46.59,46.6,24038.0,44.421,44.44,44.4019,44.4114,24038.0
2024-03-12 13:25:00,46.61,46.64,46.58,46.6,39965.0,44.421,44.4496,44.3924,44.4114,39965.0
2024-03-12 13:30:00,46.6,46.6,46.54,46.58,33132.0,44.4114,44.4114,44.3543,44.3924,33132.0
2024-03-12 13:35:00,46.58,46.68,46.56,46.68,48654.0,44.3924,44.4877,44.3733,44.4877,48654.0
2024-03-12 13:40:00,46.67,46.7,46.65,46.69,122552.0,44.4782,44.5068,44.4591,44.4972,122552.0
2024-03-12 13:45:00,46.68,46.7,46.63,46.63,39157.0,44.4877,44.5068,44.44,44.44,39157.0
2024-03-12 13:50:00,46.64,46.64,46.6,46.63,31637.0,44.4496,44.4496,44.4114,44.44,31637.0
2024-03-12 13:55:00,46.62,46.67,46.62,46.63,58302.0,44.4305,44.4782,44.4305,44.44,58302.0
2024-03-12 14:00:00,46.63,46.64,46.6,46.63,35912.0,44.44,44.4496,44.4114,44.44,35912.0
2024-03-12 14:05:00,46.63,46.64,46.6,46.61,34918.0,44.44,44.4496,44.4114,44.421,34918.0
2024-03-12 14:10:00,46.61,46.63,46.55,46.55,33631.0,44.421,44.44,44.3638,44.3638,33631.0
2024-03-12 14:15:00,46.55,46.57,46.54,46.55,56619.0,44.3638,44.3829,44.3543,44.3638,56619.0
2024-03-12 14:20:00,46.55,46.59,46.55,46.59,29594.0,44.3638,44.4019,44.3638,44.4019,29594.0
2024-03-12 14:25:00,46.59,46.65,46.57,46.65,35612.0,44.4019,44.4591,44.3829,44.4591,35612.0
2024-03-12 14:30:00,46.65,46.69,46.62,46.69,37849.0,44.4591,44.4972,44.4305,44.4972,37849.0
2024-03-12 14:35:00,46.68,46.73,46.68,46.7,47240.0,44.4877,44.5353,44.4877,44.5068,47240.0
2024-03-12 14:40:00,46.7,46.72,46.67,46.67,33856.0,44.5068,44.5258,44.4782,44.4782,33856.0
2024-03-12 14:45:00,46.68,46.71,46.64,46.71,31685.0,44.4877,44.5163,44.4496,44.5163,31685.0
2024-03-12 14:50:00,46.71,46.75,46.7,46.73,33644.0,44.5163,44.5544,44.5068,44.5353,33644.0
2024-03-12 14:55:00,46.72,46.75,46.7,46.7,74875.0,44.5258,44.5544,44.5068,44.5068,74875.0
2024-03-12 15:00:00,46.69,46.74,46.68,46.74,44111.0,44.4972,44.5449,44.4877,44.5449,44111.0
2024-03-12 15:05:00,46.74,46.75,46.69,46.71,42665.0,44.5449,44.5544,44.4972,44.5163,42665.0
2024-03-12 15:10:00,46.72,46.75,46.71,46.74,34499.0,44.5258,44.5544,44.5163,44.5449,34499.0
2024-03-12 15:15:00,46.74,46.81,46.74,46.8,63763.0,44.5449,44.6116,44.5449,44.6021,63763.0
2024-03-12 15:20:00,46.8,46.81,46.77,46.79,47253.0,44.6021,44.6116,44.5735,44.5925,47253.0
2024-03-12 15:25:00,46.78,46.81,46.74,46.8,79088.0,44.583,44.6116,44.5449,44.6021,79088.0
2024-03-12 15:30:00,46.8,46.81,46.75,46.77,58105.0,44.6021,44.6116,44.5544,44.5735,58105.0
2024-03-12 15:35:00,46.77,46.78,46.67,46.68,264240.0,44.5735,44.583,44.4782,44.4877,264240.0
2024-03-12 15:40:00,46.68,46.72,46.63,46.65,142757.0,44.4877,44.5258,44.44,44.4591,142757.0
2024-03-12 15:45:00,46.66,46.7,46.65,46.66,110046.0,44.4686,44.5068,44.4591,44.4686,110046.0
2024-03-12 15:50:00,46.66,46.74,46.65,46.71,147339.0,44.4686,44.5449,44.4591,44.5163,147339.0
2024-03-12 15:55:00,46.72,46.74,46.56,46.57,519599.0,44.5258,44.5449,44.3733,44.3829,519599.0
2024-03-13 09:30:00,47.02,47.31,47.02,47.25,520276.0,44.8117,45.0881,44.8117,45.0309,520276.0
2024-03-13 09:35:00,47.25,47.35,47.18,47.35,125112.0,45.0309,45.1262,44.9642,45.1262,125112.0
2024-03-13 09:40:00,47.34,47.48,47.31,47.33,143388.0,45.1167,45.2501,45.0881,45.1072,143388.0
2024-03-13 09:45:00,47.34,47.5,47.34,47.44,123929.0,45.1167,45.2692,45.1167,45.212,123929.0
2024-03-13 09:50:00,47.43,47.51,47.37,47.48,94371.0,45.2025,45.2787,45.1453,45.2501,94371.0
2024-03-13 09:55:00,47.48,47.5,47.35,47.45,110672.0,45.2501,45.2692,45.1262,45.2215,110672.0
2024-03-13 10:00:00,47.45,47.55,47.4,47.46,96543.0,45.2215,45.3168,45.1739,45.2311,96543.0
2024-03-13 10:05:00,47.46,47.53,47.43,47.5,67178.0,45.2311,45.2978,45.2025,45.2692,67178.0
2024-03-13 10:10:00,47.51,47.51,47.4,47.44,66964.0,45.2787,45.2787,45.1739,45.212,66964.0
2024-03-13 10:15:00,47.44,47.48,47.39,47.41,64870.0,45.212,45.2501,45.1643,45.1834,64870.0
2024-03-13 10:20:00,47.41,47.45,47.39,47.42,50932.0,45.1834,45.2215,45.1643,45.1929,50932.0
2024-03-13 10:25:00,47.43,47.44,47.33,47.43,61417.0,45.2025,45.212,45.1072,45.2025,61417.0
2024-03-13 10:30:00,47.44,47.51,47.41,47.41,76811.0,45.212,45.2787,45.1834,45.1834,76811.0
2024-03-13 10:35:00,47.41,47.51,47.37,47.5,51398.0,45.1834,45.2787,45.1453,45.2692,51398.0
2024-03-13 10:40:00,47.49,47.5,47.35,47.39,87476.0,45.2596,45.2692,45.1262,45.1643,87476.0
2024-03-13 10:45:00,47.39,47.42,47.35,47.39,50846.0,45.1643,45.1929,45.1262,45.1643,50846.0
2024-03-13 10:50:00,47.39,47.44,47.36,47.41,54455.0,45.1643,45.212,45.1358,45.1834,54455.0
2024-03-13 10:55:00,47.41,47.44,47.38,47.4,55821.0,45.1834,45.212,45.1548,45.1739,55821.0
2024-03-13 11:00:00,47.4,47.44,47.37,47.44,65205.0,45.1739,45.212,45.1453,45.212,65205.0
2024-03-13 11:05:00,47.44,47.52,47.43,47.5,75642.0,45.212,45.2882,45.2025,45.2692,75642.0
2024-03-13 11:10:00,47.49,47.53,47.47,47.53,34162.0,45.2596,45.2978,45.2406,45.2978,34162.0
2024-03-13 11:15:00,47.54,47.59,47.53,47.54,64158.0,45.3073,45.355,45.2978,45.3073,64158.0
2024-03-13 11:20:00,47.54,47.56,47.48,47.5,55856.0,45.3073,45.3264,45.2501,45.2692,55856.0
2024-03-13 11:25:00,47.5,47.56,47.49,47.55,44561.0,45.2692,45.3264,45.2596,45.3168,44561.0
2024-03-13 11:30:00,47.54,47.56,47.51,47.55,59169.0,45.3073,45.3264,45.2787,45.3168,59169.0
2024-03-13 11:35:00,47.55,47.6,47.52,47.59,47213.0,45.3168,45.3645,45.2882,45.355,47213.0
2024-03-13 11:40:00,47.59,47.63,47.56,47.58,72638.0,45.355,45.3931,45.3264,45.3454,72638.0
2024-03-13 11:45:00,47.58,47.61,47.55,47.57,51367.0,45.3454,45.374,45.3168,45.3359,51367.0
2024-03-13 11:50:00,47.57,47.6,47.54,47.59,51777.0,45.3359,45.3645,45.3073,45.355,51777.0
2024-03-13 11:55:00,47.59,47.61,47.53,47.54,42354.0,45.355,45.374,45.2978,45.3073,42354.0
2024-03-13 12:00:00,47.53,47.54,47.48,47.48,37368.0,45.2978,45.3073,45.2501,45.2501,37368.0
2024-03-13 12:05:00,47.48,47.49,47.43,47.48,51611.0,45.2501,45.2596,45.2025,45.2501,51611.0
2024-03-13 12:10:00,47.48,47.52,47.47,47.48,33495.0,45.2501,45.2882,45.2406,45.2501,33495.0
2024-03-13 12:15:00,47.48,47.54,47.45,47.5,47257.0,45.2501,45.3073,45.2215,45.2692,47257.0
2024-03-13 12:20:00,47.51,47.54,47.48,47.52,47355.0,45.2787,45.3073,45.2501,45.2882,47355.0
2024-03-13 12:25:00,47.52,47.56,47.51,47.54,69901.0,45.2882,45.3264,45.2787,45.3073,69901.0
2024-03-13 12:30:00,47.54,47.55,47.47,47.5,54561.0,45.3073,45.3168,45.2406,45.2692,54561.0
2024-03-13 12:35:00,47.5,47.6,47.49,47.59,46693.0,45.2692,45.3645,45.2596,45.355,46693.0
2024-03-13 12:40:00,47.59,47.59,47.5,47.54,53133.0,45.355,45.355,45.2692,45.3073,53133.0
2024-03-13 12:45:00,47.55,47.57,47.52,47.53,43177.0,45.3168,45.3359,45.2882,45.2978,43177.0
2024-03-13 12:50:00,47.53,47.56,47.51,47.52,36142.0,45.2978,45.3264,45.2787,45.2882,36142.0
2024-03-13 12:55:00,47.53,47.54,47.46,47.47,88359.0,45.2978,45.3073,45.2311,45.2406,88359.0
2024-03-13 13:00:00,47.46,47.49,47.44,47.48,32232.0,45.2311,45.2596,45.212,45.2501,32232.0
2024-03-13 13:05:00,47.48,47.49,47.42,47.44,34600.0,45.2501,45.2596,45.1929,45.212,34600.0
2024-03-13 13:10:00,47.44,47.54,47.43,47.52,37240.0,45.212,45.3073,45.2025,45.2882,37240.0
2024-03-13 13:15:00,47.52,47.57,47.51,47.55,46382.0,45.2882,45.3359,45.2787,45.3168,46382.0
2024-03-13 13:20:00,47.56,47.62,47.55,47.61,46555.0,45.3264,45.3835,45.3168,45.374,46555.0
2024-03-13 13:25:00,47.62,47.64,47.6,47.62,46158.0,45.3835,45.4026,45.3645,45.3835,46158.0
2024-03-13 13:30:00,47.62,47.62,47.55,47.58,49743.0,45.3835,45.3835,45.3168,45.3454,49743.0
2024-03-13 13:35:00,47.59,47.63,47.58,47.63,35656.0,45.355,45.3931,45.3454,45.3931,35656.0
2024-03-13 13:40:00,47.63,47.67,47.59,47.59,50800.0,45.3931,45.4312,45.355,45.355,50800.0
2024-03-13 13:45:00,47.6,47.65,47.58,47.63,37466.0,45.3645,45.4121,45.3454,45.3931,37466.0
2024-03-13 13:50:00,47.64,47.67,47.62,47.63,36156.0,45.4026,45.4312,45.3835,45.3931,36156.0
2024-03-13 13:55:00,47.63,47.66,47.62,47.65,38216.0,45.3931,45.4217,45.3835,45.4121,38216.0
2024-03-13 14:00:00,47.64,47.67,47.62,47.65,69455.0,45.4026,45.4312,45.3835,45.4121,69455.0
2024-03-13 14:05:00,47.65,47.68,47.62,47.66,34091.0,45.4121,45.4407,45.3835,45.4217,34091.0
2024-03-13 14:10:00,47.66,47.72,47.64,47.7,105654.0,45.4217,45.4788,45.4026,45.4598,105654.0
2024-03-13 14:15:00,47.7,47.72,47.67,47.7,49083.0,45.4598,45.4788,45.4312,45.4598,49083.0
2024-03-13 14:20:00,47.7,47.72,47.68,47.7,65214.0,45.4598,45.4788,45.4407,45.4598,65214.0
2024-03-13 14:25:00,47.7,47.73,47.68,47.72,49114.0,45.4598,45.4884,45.4407,45.4788,49114.0
2024-03-13 14:30:00,47.72,47.78,47.7,47.78,55917.0,45.4788,45.536,45.4598,45.536,55917.0
2024-03-13 14:35:00,47.78,47.8,47.72,47.73,57887.0,45.536,45.5551,45.4788,45.4884,57887.0
2024-03-13 14:40:00,47.73,47.73,47.64,47.65,34613.0,45.4884,45.4884,45.4026,45.4121,34613.0
2024-03-13 14:45:00,47.64,47.64,47.54,47.55,77141.0,45.4026,45.4026,45.3073,45.3168,77141.0
2024-03-13 14:50:00,47.55,47.6,47.54,47.59,90012.0,45.3168,45.3645,45.3073,45.355,90012.0
2024-03-13 14:55:00,47.59,47.62,47.58,47.61,44026.0,45.355,45.3835,45.3454,45.374,44026.0
2024-03-13 15:00:00,47.6,47.62,47.58,47.59,60530.0,45.3645,45.3835,45.3454,45.355,60530.0
2024-03-13 15:05:00,47.59,47.62,47.56,47.62,65837.0,45.355,45.3835,45.3264,45.3835,65837.0
2024-03-13 15:10:00,47.62,47.62,47.58,47.61,50254.0,45.3835,45.3835,45.3454,45.374,50254.0
2024-03-13 15:15:00,47.62,47.67,47.61,47.67,148035.0,45.3835,45.4312,45.374,45.4312,148035.0
2024-03-13 15:20:00,47.68,47.71,47.67,47.69,90495.0,45.4407,45.4693,45.4312,45.4503,90495.0
2024-03-13 15:25:00,47.68,47.69,47.46,47.5,159293.0,45.4407,45.4503,45.2311,45.2692,159293.0
2024-03-13 15:30:00,47.5,47.58,47.49,47.53,103044.0,45.2692,45.3454,45.2596,45.2978,103044.0
2024-03-13 15:35:00,47.54,47.58,47.52,47.57,116969.0,45.3073,45.3454,45.2882,45.3359,116969.0
2024-03-13 15:40:00,47.57,47.64,47.56,47.61,130993.0,45.3359,45.4026,45.3264,45.374,130993.0
2024-03-13 15:45:00,47.61,47.63,47.54,47.55,111993.0,45.374,45.3931,45.3073,45.3168,111993.0
2024-03-13 15:50:00,47.56,47.57,47.44,47.5,206472.0,45.3264,45.3359,45.212,45.2692,206472.0
2024-03-13 15:55:00,47.5,47.5,47.39,47.41,521826.0,45.2692,45.2692,45.1643,45.1834,521826.0
2024-03-14 09:30:00,47.31,47.54,47.27,47.48,265594.0,45.5026,45.7238,45.4641,45.6661,265594.0
2024-03-14 09:35:00,47.49,47.54,47.37,47.42,95913.0,45.6757,45.7238,45.5603,45.6084,95913.0
2024-03-14 09:40:00,47.43,47.49,47.3,47.33,146229.0,45.618,45.6757,45.493,45.5219,146229.0
2024-03-14 09:45:00,47.34,47.46,47.28,47.3,242126.0,45.5315,45.6469,45.4738,45.493,242126.0
2024-03-14 09:50:00,47.3,47.43,47.24,47.38,76088.0,45.493,45.618,45.4353,45.5699,76088.0
2024-03-14 09:55:00,47.39,47.48,47.35,47.44,79455.0,45.5796,45.6661,45.5411,45.6277,79455.0
2024-03-14 10:00:00,47.42,47.53,47.33,47.53,122134.0,45.6084,45.7142,45.5219,45.7142,122134.0
2024-03-14 10:05:00,47.54,47.6,47.44,47.6,100921.0,45.7238,45.7815,45.6277,45.7815,100921.0
2024-03-14 10:10:00,47.6,47.65,47.54,47.57,110581.0,45.7815,45.8296,45.7238,45.7527,110581.0
2024-03-14 10:15:00,47.58,47.64,47.54,47.62,82479.0,45.7623,45.82,45.7238,45.8008,82479.0
2024-03-14 10:20:00,47.62,47.64,47.48,47.49,75513.0,45.8008,45.82,45.6661,45.6757,75513.0
2024-03-14 10:25:00,47.49,47.54,47.45,47.54,56367.0,45.6757,45.7238,45.6373,45.7238,56367.0
2024-03-14 10:30:00,47.54,47.58,47.42,47.43,67376.0,45.7238,45.7623,45.6084,45.618,67376.0
2024-03-14 10:35:00,47.44,47.51,47.41,47.47,70427.0,45.6277,45.695,45.5988,45.6565,70427.0
2024-03-14 10:40:00,47.48,47.57,47.47,47.47,70480.0,45.6661,45.7527,45.6565,45.6565,70480.0
2024-03-14 10:45:00,47.48,47.53,47.46,47.51,51968.0,45.6661,45.7142,45.6469,45.695,51968.0
2024-03-14 10:50:00,47.5,47.5,47.39,47.41,67229.0,45.6854,45.6854,45.5796,45.5988,67229.0
2024-03-14 10:55:00,47.41,47.42,47.34,47.41,51374.0,45.5988,45.6084,45.5315,45.5988,51374.0
2024-03-14 11:00:00,47.41,47.42,47.31,47.37,45249.0,45.5988,45.6084,45.5026,45.5603,45249.0
2024-03-14 11:05:00,47.38,47.4,47.35,47.38,43591.0,45.5699,45.5892,45.5411,45.5699,43591.0
2024-03-14 11:10:00,47.38,47.4,47.34,47.4,47803.0,45.5699,45.5892,45.5315,45.5892,47803.0
2024-03-14 11:15:00,47.4,47.45,47.39,47.43,44203.0,45.5892,45.6373,45.5796,45.618,44203.0
2024-03-14 11:20:00,47.42,47.49,47.4,47.47,52880.0,45.6084,45.6757,45.5892,45.6565,52880.0
2024-03-14 11:25:00,47.46,47.46,47.34,47.38,38006.0,45.6469,45.6469,45.5315,45.5699,38006.0
2024-03-14 11:30:00,47.37,47.47,47.37,47.45,40252.0,45.5603,45.6565,45.5603,45.6373,40252.0
2024-03-14 11:35:00,47.43,47.48,47.42,47.47,59193.0,45.618,45.6661,45.6084,45.6565,59193.0
2024-03-14 11:40:00,47.47,47.52,47.43,47.52,55994.0,45.6565,45.7046,45.618,45.7046,55994.0
2024-03-14 11:45:00,47.53,47.6,47.51,47.59,68551.0,45.7142,45.7815,45.695,45.7719,68551.0
2024-03-14 11:50:00,47.59,47.68,47.58,47.62,52807.0,45.7719,45.8585,45.7623,45.8008,52807.0
2024-03-14 11:55:00,47.62,47.64,47.59,47.62,41080.0,45.8008,45.82,45.7719,45.8008,41080.0
2024-03-14 12:00:00,47.61,47.65,47.56,47.57,58158.0,45.7912,45.8296,45.7431,45.7527,58158.0
2024-03-14 12:05:00,47.57,47.6,47.54,47.57,39271.0,45.7527,45.7815,45.7238,45.7527,39271.0
2024-03-14 12:10:00,47.57,47.62,47.54,47.59,31760.0,45.7527,45.8008,45.7238,45.7719,31760.0
2024-03-14 12:15:00,47.59,47.64,47.57,47.63,26276.0,45.7719,45.82,45.7527,45.8104,26276.0
2024-03-14 12:20:00,47.62,47.65,47.57,47.61,55899.0,45.8008,45.8296,45.7527,45.7912,55899.0
2024-03-14 12:25:00,47.62,47.66,47.6,47.61,39418.0,45.8008,45.8392,45.7815,45.7912,39418.0
2024-03-14 12:30:00,47.62,47.64,47.6,47.63,26186.0,45.8008,45.82,45.7815,45.8104,26186.0
2024-03-14 12:35:00,47.63,47.67,47.63,47.65,47360.0,45.8104,45.8489,45.8104,45.8296,47360.0
2024-03-14 12:40:00,47.66,47.66,47.61,47.64,40291.0,45.8392,45.8392,45.7912,45.82,40291.0
2024-03-14 12:45:00,47.64,47.7,47.62,47.69,71399.0,45.82,45.8777,45.8008,45.8681,71399.0
2024-03-14 12:50:00,47.68,47.73,47.66,47.71,47111.0,45.8585,45.9066,45.8392,45.8873,47111.0
2024-03-14 12:55:00,47.71,47.75,47.69,47.73,115708.0,45.8873,45.9258,45.8681,45.9066,115708.0
2024-03-14 13:00:00,47.73,47.78,47.69,47.77,96432.0,45.9066,45.9547,45.8681,45.945,96432.0
2024-03-14 13:05:00,47.77,47.84,47.76,47.83,130078.0,45.945,46.0124,45.9354,46.0028,130078.0
2024-03-14 13:10:00,47.83,47.86,47.78,47.86,41252.0,46.0028,46.0316,45.9547,46.0316,41252.0
2024-03-14 13:15:00,47.86,47.86,47.68,47.69,49249.0,46.0316,46.0316,45.8585,45.8681,49249.0
2024-03-14 13:20:00,47.68,47.75,47.66,47.69,47132.0,45.8585,45.9258,45.8392,45.8681,47132.0
2024-03-14 13:25:00,47.69,47.69,47.65,47.65,50146.0,45.8681,45.8681,45.8296,45.8296,50146.0
2024-03-14 13:30:00,47.65,47.69,47.61,47.68,41556.0,45.8296,45.8681,45.7912,45.8585,41556.0
2024-03-14 13:35:00,47.69,47.73,47.65,47.72,31236.0,45.8681,45.9066,45.8296,45.897,31236.0
2024-03-14 13:40:00,47.72,47.73,47.68,47.71,31391.0,45.897,45.9066,45.8585,45.8873,31391.0
2024-03-14 13:45:00,47.7,47.75,47.69,47.74,35332.0,45.8777,45.9258,45.8681,45.9162,35332.0
2024-03-14 13:50:00,47.74,47.74,47.67,47.71,34294.0,45.9162,45.9162,45.8489,45.8873,34294.0
2024-03-14 13:55:00,47.7,47.73,47.67,47.72,30952.0,45.8777,45.9066,45.8489,45.897,30952.0
2024-03-14 14:00:00,47.73,47.76,47.71,47.75,62955.0,45.9066,45.9354,45.8873,45.9258,62955.0
2024-03-14 14:05:00,47.74,47.79,47.73,47.79,31939.0,45.9162,45.9643,45.9066,45.9643,31939.0
2024-03-14 14:10:00,47.79,47.84,47.75,47.82,51113.0,45.9643,46.0124,45.9258,45.9931,51113.0
2024-03-14 14:15:00,47.82,47.84,47.8,47.8,41616.0,45.9931,46.0124,45.9739,45.9739,41616.0
2024-03-14 14:20:00,47.8,47.81,47.76,47.8,53469.0,45.9739,45.9835,45.9354,45.9739,53469.0
2024-03-14 14:25:00,47.8,47.8,47.71,47.72,52047.0,45.9739,45.9739,45.8873,45.897,52047.0
2024-03-14 14:30:00,47.73,47.73,47.65,47.69,78265.0,45.9066,45.9066,45.8296,45.8681,78265.0
2024-03-14 14:35:00,47.69,47.7,47.63,47.7,59228.0,45.8681,45.8777,45.8104,45.8777,59228.0
2024-03-14 14:40:00,47.7,47.73,47.66,47.73,54633.0,45.8777,45.9066,45.8392,45.9066,54633.0
2024-03-14 14:45:00,47.72,47.79,47.72,47.78,57316.0,45.897,45.9643,45.897,45.9547,57316.0
2024-03-14 14:50:00,47.77,47.84,47.75,47.81,65561.0,45.945,46.0124,45.9258,45.9835,65561.0
2024-03-14 14:55:00,47.82,47.83,47.73,47.77,79090.0,45.9931,46.0028,45.9066,45.945,79090.0
2024-03-14 15:00:00,47.76,47.77,47.67,47.69,78512.0,45.9354,45.945,45.8489,45.8681,78512.0
2024-03-14 15:05:00,47.69,47.69,47.59,47.68,90349.0,45.8681,45.8681,45.7719,45.8585,90349.0
2024-03-14 15:10:00,47.68,47.7,47.61,47.63,90981.0,45.8585,45.8777,45.7912,45.8104,90981.0
2024-03-14 15:15:00,47.63,47.65,47.57,47.59,94643.0,45.8104,45.8296,45.7527,45.7719,94643.0
2024-03-14 15:20:00,47.59,47.65,47.55,47.64,91563.0,45.7719,45.8296,45.7335,45.82,91563.0
2024-03-14 15:25:00,47.64,47.71,47.63,47.7,99933.0,45.82,45.8873,45.8104,45.8777,99933.0
2024-03-14 15:30:00,47.7,47.7,47.59,47.59,109582.0,45.8777,45.8777,45.7719,45.7719,109582.0
2024-03-14 15:35:00,47.6,47.61,47.56,47.59,127023.0,45.7815,45.7912,45.7431,45.7719,127023.0
2024-03-14 15:40:00,47.59,47.71,47.57,47.71,152625.0,45.7719,45.8873,45.7527,45.8873,152625.0
2024-03-14 15:45:00,47.71,47.75,47.66,47.75,176442.0,45.8873,45.9258,45.8392,45.9258,176442.0
2024-03-14 15:50:00,47.75,47.79,47.74,47.78,264679.0,45.9258,45.9643,45.9162,45.9547,264679.0
2024-03-14 15:55:00,47.78,47.87,47.77,47.87,573754.0,45.9547,46.0412,45.945,46.0412,573754.0
2024-03-15 09:30:00,47.52,48.06,47.47,47.97,1078129.0,45.7046,46.224,45.6565,46.1374,1078129.0
2024-03-15 09:35:00,47.97,48.19,47.96,48.14,133469.0,46.1374,46.349,46.1278,46.3009,133469.0
2024-03-15 09:40:00,48.16,48.29,48.04,48.04,145279.0,46.3201,46.4452,46.2047,46.2047,145279.0
2024-03-15 09:45:00,48.05,48.08,47.86,47.9,157061.0,46.2143,46.2432,46.0316,46.0701,157061.0
2024-03-15 09:50:00,47.9,47.97,47.84,47.93,107336.0,46.0701,46.1374,46.0124,46.0989,107336.0
2024-03-15 09:55:00,47.93,47.97,47.89,47.9,61271.0,46.0989,46.1374,46.0605,46.0701,61271.0
2024-03-15 10:00:00,47.9,48.0,47.83,47.92,64602.0,46.0701,46.1663,46.0028,46.0893,64602.0
2024-03-15 10:05:00,47.92,48.03,47.9,47.98,55985.0,46.0893,46.1951,46.0701,46.147,55985.0
2024-03-15 10:10:00,47.98,48.11,47.98,48.05,53518.0,46.147,46.2721,46.147,46.2143,53518.0
2024-03-15 10:15:00,48.05,48.07,47.99,48.02,45030.0,46.2143,46.2336,46.1566,46.1855,45030.0
2024-03-15 10:20:00,48.01,48.05,47.86,47.94,31694.0,46.1759,46.2143,46.0316,46.1086,31694.0
2024-03-15 10:25:00,47.93,47.96,47.88,47.95,31540.0,46.0989,46.1278,46.0508,46.1182,31540.0
2024-03-15 10:30:00,47.94,47.94,47.83,47.9,48368.0,46.1086,46.1086,46.0028,46.0701,48368.0
2024-03-15 10:35:00,47.89,47.9,47.82,47.86,36244.0,46.0605,46.0701,45.9931,46.0316,36244.0
2024-03-15 10:40:00,47.86,47.87,47.71,47.77,53409.0,46.0316,46.0412,45.8873,45.945,53409.0
2024-03-15 10:45:00,47.77,47.84,47.73,47.84,73162.0,45.945,46.0124,45.9066,46.0124,73162.0
2024-03-15 10:50:00,47.84,47.9,47.8,47.89,41748.0,46.0124,46.0701,45.9739,46.0605,41748.0
2024-03-15 10:55:00,47.89,47.91,47.86,47.89,93395.0,46.0605,46.0797,46.0316,46.0605,93395.0
2024-03-15 11:00:00,47.9,47.93,47.87,47.93,36683.0,46.0701,46.0989,46.0412,46.0989,36683.0
2024-03-15 11:05:00,47.93,47.93,47.88,47.9,31291.0,46.0989,46.0989,46.0508,46.0701,31291.0
2024-03-15 11:10:00,47.9,47.91,47.85,47.88,32733.0,46.0701,46.0797,46.022,46.0508,32733.0
2024-03-15 11:15:00,47.88,47.91,47.84,47.91,41322.0,46.0508,46.0797,46.0124,46.0797,41322.0
2024-03-15 11:20:00,47.91,47.94,47.87,47.9,27679.0,46.0797,46.1086,46.0412,46.0701,27679.0
2024-03-15 11:25:00,47.9,47.94,47.86,47.94,45527.0,46.0701,46.1086,46.0316,46.1086,45527.0
2024-03-15 11:30:00,47.94,47.95,47.91,47.91,58172.0,46.1086,46.1182,46.0797,46.0797,58172.0
2024-03-15 11:35:00,47.91,47.99,47.91,47.98,84963.0,46.0797,46.1566,46.0797,46.147,84963.0
2024-03-15 11:40:00,47.97,47.99,47.89,47.93,43255.0,46.1374,46.1566,46.0605,46.0989,43255.0
2024-03-15 11:45:00,47.94,47.98,47.93,47.94,38052.0,46.1086,46.147,46.0989,46.1086,38052.0
2024-03-15 11:50:00,47.94,47.94,47.86,47.89,40469.0,46.1086,46.1086,46.0316,46.0605,40469.0
2024-03-15 11:55:00,47.89,47.91,47.85,47.89,33813.0,46.0605,46.0797,46.022,46.0605,33813.0
2024-03-15 12:00:00,47.9,47.9,47.8,47.83,35490.0,46.0701,46.0701,45.9739,46.0028,35490.0
2024-03-15 12:05:00,47.82,47.84,47.8,47.8,25335.0,45.9931,46.0124,45.9739,45.9739,25335.0
2024-03-15 12:10:00,47.8,47.82,47.77,47.8,47877.0,45.9739,45.9931,45.945,45.9739,47877.0
2024-03-15 12:15:00,47.81,47.83,47.77,47.79,39129.0,45.9835,46.0028,45.945,45.9643,39129.0
2024-03-15 12:20:00,47.78,47.79,47.73,47.75,40257.0,45.9547,45.9643,45.9066,45.9258,40257.0
2024-03-15 12:25:00,47.75,47.78,47.71,47.78,31810.0,45.9258,45.9547,45.8873,45.9547,31810.0
2024-03-15 12:30:00,47.78,47.86,47.74,47.84,59330.0,45.9547,46.0316,45.9162,46.0124,59330.0
2024-03-15 12:35:00,47.83,47.9,47.82,47.87,43752.0,46.0028,46.0701,45.9931,46.0412,43752.0
2024-03-15 12:40:00,47.87,47.88,47.82,47.83,32140.0,46.0412,46.0508,45.9931,46.0028,32140.0
2024-03-15 12:45:00,47.82,47.84,47.75,47.8,20114.0,45.9931,46.0124,45.9258,45.9739,20114.0
2024-03-15 12:50:00,47.79,47.83,47.73,47.73,30263.0,45.9643,46.0028,45.9066,45.9066,30263.0
2024-03-15 12:55:00,47.73,47.77,47.72,47.75,32221.0,45.9066,45.945,45.897,45.9258,32221.0
2024-03-15 13:00:00,47.74,47.75,47.7,47.73,26957.0,45.9162,45.9258,45.8777,45.9066,26957.0
2024-03-15 13:05:00,47.73,47.75,47.7,47.75,33953.0,45.9066,45.9258,45.8777,45.9258,33953.0
2024-03-15 13:10:00,47.74,47.76,47.72,47.73,40216.0,45.9162,45.9354,45.897,45.9066,40216.0
2024-03-15 13:15:00,47.73,47.75,47.71,47.72,28465.0,45.9066,45.9258,45.8873,45.897,28465.0
2024-03-15 13:20:00,47.72,47.76,47.69,47.75,30371.0,45.897,45.9354,45.8681,45.9258,30371.0
2024-03-15 13:25:00,47.76,47.76,47.64,47.65,39086.0,45.9354,45.9354,45.82,45.8296,39086.0
2024-03-15 13:30:00,47.65,47.66,47.6,47.63,53884.0,45.8296,45.8392,45.7815,45.8104,53884.0
2024-03-15 13:35:00,47.64,47.68,47.62,47.68,42247.0,45.82,45.8585,45.8008,45.8585,42247.0
2024-03-15 13:40:00,47.68,47.73,47.67,47.71,27941.0,45.8585,45.9066,45.8489,45.8873,27941.0
2024-03-15 13:45:00,47.7,47.71,47.65,47.68,42588.0,45.8777,45.8873,45.8296,45.8585,42588.0
2024-03-15 13:50:00,47.69,47.74,47.68,47.73,34867.0,45.8681,45.9162,45.8585,45.9066,34867.0
2024-03-15 13:55:00,47.73,47.74,47.68,47.71,23653.0,45.9066,45.9162,45.8585,45.8873,23653.0
2024-03-15 14:00:00,47.7,47.77,47.69,47.73,48832.0,45.8777,45.945,45.8681,45.9066,48832.0
2024-03-15 14:05:00,47.72,47.72,47.65,47.66,23897.0,45.897,45.897,45.8296,45.8392,23897.0
2024-03-15 14:10:00,47.67,47.7,47.65,47.66,25945.0,45.8489,45.8777,45.8296,45.8392,25945.0
2024-03-15 14:15:00,47.66,47.72,47.65,47.7,21084.0,45.8392,45.897,45.8296,45.8777,21084.0
2024-03-15 14:20:00,47.71,47.73,47.67,47.67,27297.0,45.8873,45.9066,45.8489,45.8489,27297.0
2024-03-15 14:25:00,47.67,47.67,47.58,47.59,30451.0,45.8489,45.8489,45.7623,45.7719,30451.0
2024-03-15 14:30:00,47.59,47.6,47.55,47.55,46551.0,45.7719,45.7815,45.7335,45.7335,46551.0
2024-03-15 14:35:00,47.55,47.63,47.54,47.62,36740.0,45.7335,45.8104,45.7238,45.8008,36740.0
2024-03-15 14:40:00,47.62,47.75,47.61,47.74,46766.0,45.8008,45.9258,45.7912,45.9162,46766.0
2024-03-15 14:45:00,47.74,47.74,47.66,47.7,46825.0,45.9162,45.9162,45.8392,45.8777,46825.0
2024-03-15 14:50:00,47.7,47.72,47.68,47.7,35684.0,45.8777,45.897,45.8585,45.8777,35684.0
2024-03-15 14:55:00,47.7,47.73,47.66,47.72,33908.0,45.8777,45.9066,45.8392,45.897,33908.0
2024-03-15 15:00:00,47.72,47.77,47.71,47.76,56445.0,45.897,45.945,45.8873,45.9354,56445.0
2024-03-15 15:05:00,47.75,47.81,47.75,47.8,43337.0,45.9258,45.9835,45.9258,45.9739,43337.0
2024-03-15 15:10:00,47.81,47.82,47.77,47.78,58480.0,45.9835,45.9931,45.945,45.9547,58480.0
2024-03-15 15:15:00,47.79,47.81,47.7,47.72,49857.0,45.9643,45.9835,45.8777,45.897,49857.0
2024-03-15 15:20:00,47.72,47.74,47.69,47.74,62420.0,45.897,45.9162,45.8681,45.9162,62420.0
2024-03-15 15:25:00,47.74,47.77,47.72,47.75,63807.0,45.9162,45.945,45.897,45.9258,63807.0
2024-03-15 15:30:00,47.75,47.76,47.68,47.74,84235.0,45.9258,45.9354,45.8585,45.9162,84235.0
2024-03-15 15:35:00,47.74,47.75,47.68,47.73,122511.0,45.9162,45.9258,45.8585,45.9066,122511.0
2024-03-15 15:40:00,47.73,47.75,47.7,47.72,102152.0,45.9066,45.9258,45.8777,45.897,102152.0
2024-03-15 15:45:00,47.73,47.76,47.71,47.74,146138.0,45.9066,45.9354,45.8873,45.9162,146138.0
2024-03-15 15:50:00,47.74,47.75,47.67,47.69,243966.0,45.9162,45.9258,45.8489,45.8681,243966.0
2024-03-15 15:55:00,47.69,47.72,47.55,47.63,667908.0,45.8681,45.897,45.7335,45.8104,667908.0
2024-03-18 09:30:00,47.67,48.02,47.66,47.96,169185.0,45.8489,46.1855,45.8392,46.1278,169185.0
2024-03-18 09:35:00,47.98,48.0,47.7,47.71,71293.0,46.147,46.1663,45.8777,45.8873,71293.0
2024-03-18 09:40:00,47.71,47.77,47.59,47.6,80430.0,45.8873,45.945,45.7719,45.7815,80430.0
2024-03-18 09:45:00,47.6,47.6,47.26,47.44,187206.0,45.7815,45.7815,45.4545,45.6277,187206.0
2024-03-18 09:50:00,47.45,47.72,47.43,47.71,68512.0,45.6373,45.897,45.618,45.8873,68512.0
2024-03-18 09:55:00,47.72,47.75,47.61,47.73,52176.0,45.897,45.9258,45.7912,45.9066,52176.0
2024-03-18 10:00:00,47.73,47.82,47.69,47.78,67383.0,45.9066,45.9931,45.8681,45.9547,67383.0
2024-03-18 10:05:00,47.8,47.87,47.76,47.87,42529.0,45.9739,46.0412,45.9354,46.0412,42529.0
2024-03-18 10:10:00,47.87,47.87,47.77,47.85,42864.0,46.0412,46.0412,45.945,46.022,42864.0
2024-03-18 10:15:00,47.85,47.85,47.76,47.79,49677.0,46.022,46.022,45.9354,45.9643,49677.0
2024-03-18 10:20:00,47.8,47.81,47.71,47.78,44229.0,45.9739,45.9835,45.8873,45.9547,44229.0
2024-03-18 10:25:00,47.78,47.8,47.68,47.7,30427.0,45.9547,45.9739,45.8585,45.8777,30427.0
2024-03-18 10:30:00,47.7,47.72,47.63,47.66,33538.0,45.8777,45.897,45.8104,45.8392,33538.0
2024-03-18 10:35:00,47.67,47.71,47.65,47.68,38786.0,45.8489,45.8873,45.8296,45.8585,38786.0
2024-03-18 10:40:00,47.68,47.71,47.59,47.59,66497.0,45.8585,45.8873,45.7719,45.7719,66497.0
2024-03-18 10:45:00,47.59,47.63,47.51,47.59,57729.0,45.7719,45.8104,45.695,45.7719,57729.0
2024-03-18 10:50:00,47.58,47.65,47.57,47.63,40876.0,45.7623,45.8296,45.7527,45.8104,40876.0
2024-03-18 10:55:00,47.62,47.63,47.57,47.59,26562.0,45.8008,45.8104,45.7527,45.7719,26562.0
2024-03-18 11:00:00,47.59,47.68,47.58,47.66,43023.0,45.7719,45.8585,45.7623,45.8392,43023.0
2024-03-18 11:05:00,47.66,47.66,47.55,47.58,31719.0,45.8392,45.8392,45.7335,45.7623,31719.0
2024-03-18 11:10:00,47.58,47.6,47.55,47.56,34681.0,45.7623,45.7815,45.7335,45.7431,34681.0
2024-03-18 11:15:00,47.55,47.57,47.51,47.52,50437.0,45.7335,45.7527,45.695,45.7046,50437.0
2024-03-18 11:20:00,47.52,47.64,47.5,47.58,51263.0,45.7046,45.82,45.6854,45.7623,51263.0
2024-03-18 11:25:00,47.58,47.65,47.56,47.59,38275.0,45.7623,45.8296,45.7431,45.7719,38275.0
2024-03-18 11:30:00,47.59,47.6,47.54,47.54,52934.0,45.7719,45.7815,45.7238,45.7238,52934.0
2024-03-18 11:35:00,47.54,47.6,47.46,47.59,86000.0,45.7238,45.7815,45.6469,45.7719,86000.0
2024-03-18 11:40:00,47.6,47.62,47.56,47.59,36183.0,45.7815,45.8008,45.7431,45.7719,36183.0
2024-03-18 11:45:00,47.59,47.65,47.58,47.61,25450.0,45.7719,45.8296,45.7623,45.7912,25450.0
2024-03-18 11:50:00,47.61,47.66,47.57,47.65,53090.0,45.7912,45.8392,45.7527,45.8296,53090.0
2024-03-18 11:55:00,47.64,47.65,47.6,47.62,46837.0,45.82,45.8296,45.7815,45.8008,46837.0
2024-03-18 12:00:00,47.62,47.62,47.55,47.58,30911.0,45.8008,45.8008,45.7335,45.7623,30911.0
2024-03-18 12:05:00,47.58,47.61,47.56,47.59,35888.0,45.7623,45.7912,45.7431,45.7719,35888.0
2024-03-18 12:10:00,47.58,47.63,47.57,47.62,25371.0,45.7623,45.8104,45.7527,45.8008,25371.0
2024-03-18 12:15:00,47.62,47.67,47.61,47.64,33872.0,45.8008,45.8489,45.7912,45.82,33872.0
2024-03-18 12:20:00,47.63,47.66,47.61,47.63,27654.0,45.8104,45.8392,45.7912,45.8104,27654.0
2024-03-18 12:25:00,47.63,47.72,47.62,47.71,52178.0,45.8104,45.897,45.8008,45.8873,52178.0
2024-03-18 12:30:00,47.71,47.74,47.67,47.68,51024.0,45.8873,45.9162,45.8489,45.8585,51024.0
2024-03-18 12:35:00,47.68,47.7,47.65,47.69,36704.0,45.8585,45.8777,45.8296,45.8681,36704.0
2024-03-18 12:40:00,47.69,47.73,47.69,47.73,33895.0,45.8681,45.9066,45.8681,45.9066,33895.0
2024-03-18 12:45:00,47.73,47.77,47.72,47.76,57209.0,45.9066,45.945,45.897,45.9354,57209.0
2024-03-18 12:50:00,47.76,47.8,47.75,47.76,53876.0,45.9354,45.9739,45.9258,45.9354,53876.0
2024-03-18 12:55:00,47.76,47.78,47.73,47.77,39941.0,45.9354,45.9547,45.9066,45.945,39941.0
2024-03-18 13:00:00,47.77,47.84,47.76,47.83,50153.0,45.945,46.0124,45.9354,46.0028,50153.0
2024-03-18 13:05:00,47.84,47.84,47.79,47.79,29454.0,46.0124,46.0124,45.9643,45.9643,29454.0
2024-03-18 13:10:00,47.8,47.82,47.73,47.75,34737.0,45.9739,45.9931,45.9066,45.9258,34737.0
2024-03-18 13:15:00,47.75,47.77,47.71,47.73,27573.0,45.9258,45.945,45.8873,45.9066,27573.0
2024-03-18 13:20:00,47.73,47.81,47.72,47.77,35775.0,45.9066,45.9835,45.897,45.945,35775.0
2024-03-18 13:25:00,47.78,47.79,47.73,47.79,28911.0,45.9547,45.9643,45.9066,45.9643,28911.0
2024-03-18 13:30:00,47.78,47.78,47.71,47.73,34128.0,45.9547,45.9547,45.8873,45.9066,34128.0
2024-03-18 13:35:00,47.73,47.73,47.66,47.68,52587.0,45.9066,45.9066,45.8392,45.8585,52587.0
2024-03-18 13:40:00,47.69,47.74,47.68,47.72,45855.0,45.8681,45.9162,45.8585,45.897,45855.0
2024-03-18 13:45:00,47.72,47.74,47.7,47.73,42588.0,45.897,45.9162,45.8777,45.9066,42588.0
2024-03-18 13:50:00,47.73,47.76,47.72,47.73,30237.0,45.9066,45.9354,45.897,45.9066,30237.0
2024-03-18 13:55:00,47.73,47.75,47.71,47.73,37399.0,45.9066,45.9258,45.8873,45.9066,37399.0
2024-03-18 14:00:00,47.73,47.81,47.71,47.77,33090.0,45.9066,45.9835,45.8873,45.945,33090.0
2024-03-18 14:05:00,47.77,47.77,47.71,47.72,38758.0,45.945,45.945,45.8873,45.897,38758.0
2024-03-18 14:10:00,47.71,47.77,47.7,47.76,32011.0,45.8873,45.945,45.8777,45.9354,32011.0
2024-03-18 14:15:00,47.76,47.76,47.68,47.69,34974.0,45.9354,45.9354,45.8585,45.8681,34974.0
2024-03-18 14:20:00,47.69,47.72,47.68,47.72,26028.0,45.8681,45.897,45.8585,45.897,26028.0
2024-03-18 14:25:00,47.71,47.72,47.67,47.68,58899.0,45.8873,45.897,45.8489,45.8585,58899.0
2024-03-18 14:30:00,47.67,47.7,47.64,47.7,148964.0,45.8489,45.8777,45.82,45.8777,148964.0
2024-03-18 14:35:00,47.69,47.79,47.69,47.75,67072.0,45.8681,45.9643,45.8681,45.9258,67072.0
2024-03-18 14:40:00,47.75,47.76,47.72,47.76,43326.0,45.9258,45.9354,45.897,45.9354,43326.0
2024-03-18 14:45:00,47.75,47.75,47.7,47.73,32163.0,45.9258,45.9258,45.8777,45.9066,32163.0
2024-03-18 14:50:00,47.72,47.73,47.71,47.73,30513.0,45.897,45.9066,45.8873,45.9066,30513.0
2024-03-18 14:55:00,47.73,47.8,47.71,47.8,41299.0,45.9066,45.9739,45.8873,45.9739,41299.0
2024-03-18 15:00:00,47.8,47.8,47.74,47.76,62953.0,45.9739,45.9739,45.9162,45.9354,62953.0
2024-03-18 15:05:00,47.76,47.79,47.73,47.75,60406.0,45.9354,45.9643,45.9066,45.9258,60406.0
2024-03-18 15:10:00,47.74,47.74,47.64,47.68,60061.0,45.9162,45.9162,45.82,45.8585,60061.0
2024-03-18 15:15:00,47.68,47.71,47.66,47.69,60249.0,45.8585,45.8873,45.8392,45.8681,60249.0
2024-03-18 15:20:00,47.7,47.71,47.68,47.71,64511.0,45.8777,45.8873,45.8585,45.8873,64511.0
2024-03-18 15:25:00,47.71,47.73,47.68,47.69,63118.0,45.8873,45.9066,45.8585,45.8681,63118.0
2024-03-18 15:30:00,47.7,47.71,47.67,47.71,71046.0,45.8777,45.8873,45.8489,45.8873,71046.0
2024-03-18 15:35:00,47.71,47.73,47.67,47.68,62599.0,45.8873,45.9066,45.8489,45.8585,62599.0
2024-03-18 15:40:00,47.68,47.7,47.59,47.59,96422.0,45.8585,45.8777,45.7719,45.7719,96422.0
2024-03-18 15:45:00,47.59,47.6,47.54,47.55,113742.0,45.7719,45.7815,45.7238,45.7335,113742.0
2024-03-18 15:50:00,47.55,47.57,47.49,47.51,260923.0,45.7335,45.7527,45.6757,45.695,260923.0
2024-03-18 15:55:00,47.51,47.52,47.4,47.46,513930.0,45.695,45.7046,45.5892,45.6469,513930.0
2024-03-19 09:30:00,47.45,47.7,47.34,47.67,129422.0,45.6373,45.8777,45.5315,45.8489,129422.0
2024-03-19 09:35:00,47.68,47.87,47.66,47.84,134070.0,45.8585,46.0412,45.8392,46.0124,134070.0
2024-03-19 09:40:00,47.84,47.97,47.81,47.97,81587.0,46.0124,46.1374,45.9835,46.1374,81587.0
2024-03-19 09:45:00,47.98,47.99,47.79,47.8,82221.0,46.147,46.1566,45.9643,45.9739,82221.0
2024-03-19 09:50:00,47.8,47.84,47.71,47.81,47262.0,45.9739,46.0124,45.8873,45.9835,47262.0
2024-03-19 09:55:00,47.8,47.89,47.77,47.82,73920.0,45.9739,46.0605,45.945,45.9931,73920.0
2024-03-19 10:00:00,47.82,47.87,47.75,47.84,75532.0,45.9931,46.0412,45.9258,46.0124,75532.0
2024-03-19 10:05:00,47.83,47.88,47.76,47.84,47329.0,46.0028,46.0508,45.9354,46.0124,47329.0
2024-03-19 10:10:00,47.86,47.91,47.83,47.88,54392.0,46.0316,46.0797,46.0028,46.0508,54392.0
2024-03-19 10:15:00,47.88,47.97,47.88,47.91,52774.0,46.0508,46.1374,46.0508,46.0797,52774.0
2024-03-19 10:20:00,47.91,48.02,47.89,48.02,120909.0,46.0797,46.1855,46.0605,46.1855,120909.0
2024-03-19 10:25:00,48.01,48.1,47.98,48.1,100794.0,46.1759,46.2624,46.147,46.2624,100794.0
2024-03-19 10:30:00,48.1,48.2,48.05,48.18,118752.0,46.2624,46.3586,46.2143,46.3394,118752.0
2024-03-19 10:35:00,48.19,48.19,48.1,48.12,61355.0,46.349,46.349,46.2624,46.2817,61355.0
2024-03-19 10:40:00,48.11,48.13,48.06,48.12,37951.0,46.2721,46.2913,46.224,46.2817,37951.0
2024-03-19 10:45:00,48.12,48.13,48.05,48.1,39114.0,46.2817,46.2913,46.2143,46.2624,39114.0
2024-03-19 10:50:00,48.1,48.11,48.07,48.09,33264.0,46.2624,46.2721,46.2336,46.2528,33264.0
2024-03-19 10:55:00,48.08,48.15,48.07,48.14,47930.0,46.2432,46.3105,46.2336,46.3009,47930.0
2024-03-19 11:00:00,48.13,48.16,48.08,48.1,43566.0,46.2913,46.3201,46.2432,46.2624,43566.0
2024-03-19 11:05:00,48.09,48.1,48.03,48.09,61099.0,46.2528,46.2624,46.1951,46.2528,61099.0
2024-03-19 11:10:00,48.09,48.09,48.03,48.07,26532.0,46.2528,46.2528,46.1951,46.2336,26532.0
2024-03-19 11:15:00,48.07,48.09,48.05,48.08,32626.0,46.2336,46.2528,46.2143,46.2432,32626.0
2024-03-19 11:20:00,48.08,48.15,48.07,48.15,37038.0,46.2432,46.3105,46.2336,46.3105,37038.0
2024-03-19 11:25:00,48.15,48.15,48.08,48.09,32339.0,46.3105,46.3105,46.2432,46.2528,32339.0
2024-03-19 11:30:00,48.09,48.12,48.05,48.1,44527.0,46.2528,46.2817,46.2143,46.2624,44527.0
2024-03-19 11:35:00,48.1,48.18,48.09,48.15,54226.0,46.2624,46.3394,46.2528,46.3105,54226.0
2024-03-19 11:40:00,48.15,48.19,48.14,48.17,69521.0,46.3105,46.349,46.3009,46.3298,69521.0
2024-03-19 11:45:00,48.18,48.2,48.15,48.19,32912.0,46.3394,46.3586,46.3105,46.349,32912.0
2024-03-19 11:50:00,48.18,48.24,48.15,48.23,41992.0,46.3394,46.3971,46.3105,46.3875,41992.0
2024-03-19 11:55:00,48.23,48.25,48.2,48.25,42302.0,46.3875,46.4067,46.3586,46.4067,42302.0
2024-03-19 12:00:00,48.25,48.28,48.22,48.28,53362.0,46.4067,46.4356,46.3779,46.4356,53362.0
2024-03-19 12:05:00,48.27,48.29,48.23,48.29,46878.0,46.4259,46.4452,46.3875,46.4452,46878.0
2024-03-19 12:10:00,48.29,48.3,48.27,48.29,28456.0,46.4452,46.4548,46.4259,46.4452,28456.0
2024-03-19 12:15:00,48.29,48.34,48.26,48.29,57828.0,46.4452,46.4933,46.4163,46.4452,57828.0
2024-03-19 12:20:00,48.28,48.32,48.28,48.3,36132.0,46.4356,46.474,46.4356,46.4548,36132.0
2024-03-19 12:25:00,48.31,48.34,48.26,48.26,127055.0,46.4644,46.4933,46.4163,46.4163,127055.0
2024-03-19 12:30:00,48.26,48.28,48.21,48.24,35889.0,46.4163,46.4356,46.3682,46.3971,35889.0
2024-03-19 12:35:00,48.23,48.32,48.22,48.31,28668.0,46.3875,46.474,46.3779,46.4644,28668.0
2024-03-19 12:40:00,48.32,48.33,48.22,48.23,91474.0,46.474,46.4837,46.3779,46.3875,91474.0
2024-03-19 12:45:00,48.23,48.26,48.21,48.25,27867.0,46.3875,46.4163,46.3682,46.4067,27867.0
2024-03-19 12:50:00,48.25,48.27,48.22,48.27,30401.0,46.4067,46.4259,46.3779,46.4259,30401.0
2024-03-19 12:55:00,48.27,48.31,48.24,48.3,35684.0,46.4259,46.4644,46.3971,46.4548,35684.0
2024-03-19 13:00:00,48.31,48.33,48.27,48.29,50928.0,46.4644,46.4837,46.4259,46.4452,50928.0
2024-03-19 13:05:00,48.28,48.28,48.23,48.27,30529.0,46.4356,46.4356,46.3875,46.4259,30529.0
2024-03-19 13:10:00,48.26,48.28,48.23,48.27,22625.0,46.4163,46.4356,46.3875,46.4259,22625.0
2024-03-19 13:15:00,48.27,48.29,48.24,48.25,28381.0,46.4259,46.4452,46.3971,46.4067,28381.0
2024-03-19 13:20:00,48.25,48.28,48.24,48.26,20648.0,46.4067,46.4356,46.3971,46.4163,20648.0
2024-03-19 13:25:00,48.25,48.3,48.25,48.29,26879.0,46.4067,46.4548,46.4067,46.4452,26879.0
2024-03-19 13:30:00,48.29,48.3,48.27,48.3,19563.0,46.4452,46.4548,46.4259,46.4548,19563.0
2024-03-19 13:35:00,48.3,48.3,48.26,48.27,37485.0,46.4548,46.4548,46.4163,46.4259,37485.0
2024-03-19 13:40:00,48.27,48.27,48.22,48.25,54103.0,46.4259,46.4259,46.3779,46.4067,54103.0
2024-03-19 13:45:00,48.25,48.25,48.21,48.23,26691.0,46.4067,46.4067,46.3682,46.3875,26691.0
2024-03-19 13:50:00,48.24,48.24,48.18,48.2,50487.0,46.3971,46.3971,46.3394,46.3586,50487.0
2024-03-19 13:55:00,48.19,48.2,48.14,48.18,54925.0,46.349,46.3586,46.3009,46.3394,54925.0
2024-03-19 14:00:00,48.17,48.18,48.13,48.18,37364.0,46.3298,46.3394,46.2913,46.3394,37364.0
2024-03-19 14:05:00,48.17,48.2,48.1,48.13,53176.0,46.3298,46.3586,46.2624,46.2913,53176.0
2024-03-19 14:10:00,48.13,48.15,48.09,48.1,32298.0,46.2913,46.3105,46.2528,46.2624,32298.0
2024-03-19 14:15:00,48.1,48.15,48.09,48.13,29192.0,46.2624,46.3105,46.2528,46.2913,29192.0
2024-03-19 14:20:00,48.13,48.14,48.11,48.14,33053.0,46.2913,46.3009,46.2721,46.3009,33053.0
2024-03-19 14:25:00,48.14,48.24,48.14,48.21,47004.0,46.3009,46.3971,46.3009,46.3682,47004.0
2024-03-19 14:30:00,48.21,48.22,48.15,48.17,41345.0,46.3682,46.3779,46.3105,46.3298,41345.0
2024-03-19 14:35:00,48.18,48.21,48.16,48.21,32978.0,46.3394,46.3682,46.3201,46.3682,32978.0
2024-03-19 14:40:00,48.21,48.26,48.2,48.25,36303.0,46.3682,46.4163,46.3586,46.4067,36303.0
2024-03-19 14:45:00,48.25,48.27,48.24,48.27,23643.0,46.4067,46.4259,46.3971,46.4259,23643.0
2024-03-19 14:50:00,48.27,48.29,48.25,48.26,64320.0,46.4259,46.4452,46.4067,46.4163,64320.0
2024-03-19 14:55:00,48.26,48.29,48.24,48.27,43324.0,46.4163,46.4452,46.3971,46.4259,43324.0
2024-03-19 15:00:00,48.27,48.31,48.25,48.29,45903.0,46.4259,46.4644,46.4067,46.4452,45903.0
2024-03-19 15:05:00,48.3,48.35,48.26,48.35,85263.0,46.4548,46.5029,46.4163,46.5029,85263.0
2024-03-19 15:10:00,48.36,48.44,48.35,48.42,96057.0,46.5125,46.5895,46.5029,46.5702,96057.0
2024-03-19 15:15:00,48.42,48.45,48.4,48.44,65731.0,46.5702,46.5991,46.551,46.5895,65731.0
2024-03-19 15:20:00,48.44,48.47,48.39,48.43,91814.0,46.5895,46.6183,46.5414,46.5798,91814.0
2024-03-19 15:25:00,48.41,48.42,48.37,48.41,53618.0,46.5606,46.5702,46.5221,46.5606,53618.0
2024-03-19 15:30:00,48.4,48.41,48.32,48.38,90074.0,46.551,46.5606,46.474,46.5317,90074.0
2024-03-19 15:35:00,48.39,48.44,48.38,48.44,78353.0,46.5414,46.5895,46.5317,46.5895,78353.0
2024-03-19 15:40:00,48.43,48.45,48.39,48.45,118083.0,46.5798,46.5991,46.5414,46.5991,118083.0
2024-03-19 15:45:00,48.45,48.46,48.4,48.43,128210.0,46.5991,46.6087,46.551,46.5798,128210.0
2024-03-19 15:50:00,48.44,48.51,48.43,48.51,237821.0,46.5895,46.6568,46.5798,46.6568,237821.0
2024-03-19 15:55:00,48.51,48.53,48.41,48.44,527142.0,46.6568,46.676,46.5606,46.5895,527142.0
2024-03-20 09:30:00,48.08,48.42,48.0,48.33,187598.0,46.2432,46.5702,46.1663,46.4837,187598.0
2024-03-20 09:35:00,48.32,48.54,48.3,48.53,55291.0,46.474,46.6856,46.4548,46.676,55291.0
2024-03-20 09:40:00,48.52,48.53,48.29,48.33,53383.0,46.6664,46.676,46.4452,46.4837,53383.0
2024-03-20 09:45:00,48.32,48.48,48.3,48.45,26660.0,46.474,46.6279,46.4548,46.5991,26660.0
2024-03-20 09:50:00,48.45,48.5,48.39,48.45,26299.0,46.5991,46.6472,46.5414,46.5991,26299.0
2024-03-20 09:55:00,48.46,48.46,48.4,48.46,42592.0,46.6087,46.6087,46.551,46.6087,42592.0
2024-03-20 10:00:00,48.45,48.45,48.32,48.38,40546.0,46.5991,46.5991,46.474,46.5317,40546.0
2024-03-20 10:05:00,48.39,48.39,48.26,48.27,52921.0,46.5414,46.5414,46.4163,46.4259,52921.0
2024-03-20 10:10:00,48.27,48.28,48.2,48.21,29494.0,46.4259,46.4356,46.3586,46.3682,29494.0
2024-03-20 10:15:00,48.22,48.26,48.2,48.24,35998.0,46.3779,46.4163,46.3586,46.3971,35998.0
2024-03-20 10:20:00,48.25,48.26,48.2,48.23,18940.0,46.4067,46.4163,46.3586,46.3875,18940.0
2024-03-20 10:25:00,48.23,48.25,48.17,48.25,31893.0,46.3875,46.4067,46.3298,46.4067,31893.0
2024-03-20 10:30:00,48.25,48.3,48.24,48.25,32125.0,46.4067,46.4548,46.3971,46.4067,32125.0
2024-03-20 10:35:00,48.25,48.25,48.11,48.12,31017.0,46.4067,46.4067,46.2721,46.2817,31017.0
2024-03-20 10:40:00,48.12,48.18,48.1,48.18,52464.0,46.2817,46.3394,46.2624,46.3394,52464.0
2024-03-20 10:45:00,48.19,48.22,48.16,48.18,56766.0,46.349,46.3779,46.3201,46.3394,56766.0
2024-03-20 10:50:00,48.18,48.22,48.16,48.19,21958.0,46.3394,46.3779,46.3201,46.349,21958.0
2024-03-20 10:55:00,48.19,48.21,48.15,48.21,22603.0,46.349,46.3682,46.3105,46.3682,22603.0
2024-03-20 11:00:00,48.21,48.23,48.16,48.22,17356.0,46.3682,46.3875,46.3201,46.3779,17356.0
2024-03-20 11:05:00,48.21,48.32,48.18,48.31,30795.0,46.3682,46.474,46.3394,46.4644,30795.0
2024-03-20 11:10:00,48.32,48.34,48.29,48.34,32851.0,46.474,46.4933,46.4452,46.4933,32851.0
2024-03-20 11:15:00,48.34,48.4,48.32,48.35,23747.0,46.4933,46.551,46.474,46.5029,23747.0
2024-03-20 11:20:00,48.35,48.36,48.3,48.33,26449.0,46.5029,46.5125,46.4548,46.4837,26449.0
2024-03-20 11:25:00,48.33,48.38,48.31,48.38,29018.0,46.4837,46.5317,46.4644,46.5317,29018.0
2024-03-20 11:30:00,48.38,48.38,48.27,48.31,47633.0,46.5317,46.5317,46.4259,46.4644,47633.0
2024-03-20 11:35:00,48.32,48.35,48.3,48.32,25386.0,46.474,46.5029,46.4548,46.474,25386.0
2024-03-20 11:40:00,48.33,48.34,48.3,48.33,31103.0,46.4837,46.4933,46.4548,46.4837,31103.0
2024-03-20 11:45:00,48.34,48.37,48.28,48.3,32627.0,46.4933,46.5221,46.4356,46.4548,32627.0
2024-03-20 11:50:00,48.3,48.32,48.25,48.26,25481.0,46.4548,46.474,46.4067,46.4163,25481.0
2024-03-20 11:55:00,48.26,48.32,48.24,48.32,36361.0,46.4163,46.474,46.3971,46.474,36361.0
2024-03-20 12:00:00,48.31,48.35,48.31,48.31,26330.0,46.4644,46.5029,46.4644,46.4644,26330.0
2024-03-20 12:05:00,48.31,48.34,48.29,48.32,22247.0,46.4644,46.4933,46.4452,46.474,22247.0
2024-03-20 12:10:00,48.33,48.36,48.29,48.35,29092.0,46.4837,46.5125,46.4452,46.5029,29092.0
2024-03-20 12:15:00,48.35,48.43,48.34,48.43,55276.0,46.5029,46.5798,46.4933,46.5798,55276.0
2024-03-20 12:20:00,48.43,48.46,48.37,48.38,140890.0,46.5798,46.6087,46.5221,46.5317,140890.0
2024-03-20 12:25:00,48.38,48.38,48.32,48.34,30517.0,46.5317,46.5317,46.474,46.4933,30517.0
2024-03-20 12:30:00,48.35,48.4,48.34,48.4,34789.0,46.5029,46.551,46.4933,46.551,34789.0
2024-03-20 12:35:00,48.4,48.44,48.39,48.44,26873.0,46.551,46.5895,46.5414,46.5895,26873.0
2024-03-20 12:40:00,48.44,48.45,48.42,48.43,28051.0,46.5895,46.5991,46.5702,46.5798,28051.0
2024-03-20 12:45:00,48.42,48.46,48.42,48.43,31169.0,46.5702,46.6087,46.5702,46.5798,31169.0
2024-03-20 12:50:00,48.43,48.44,48.36,48.39,38822.0,46.5798,46.5895,46.5125,46.5414,38822.0
2024-03-20 12:55:00,48.39,48.42,48.37,48.38,17512.0,46.5414,46.5702,46.5221,46.5317,17512.0
2024-03-20 13:00:00,48.37,48.37,48.32,48.33,20185.0,46.5221,46.5221,46.474,46.4837,20185.0
2024-03-20 13:05:00,48.32,48.34,48.31,48.34,31591.0,46.474,46.4933,46.4644,46.4933,31591.0
2024-03-20 13:10:00,48.34,48.38,48.33,48.36,54463.0,46.4933,46.5317,46.4837,46.5125,54463.0
2024-03-20 13:15:00,48.37,48.38,48.35,48.36,33916.0,46.5221,46.5317,46.5029,46.5125,33916.0
2024-03-20 13:20:00,48.37,48.4,48.32,48.33,47525.0,46.5221,46.551,46.474,46.4837,47525.0
2024-03-20 13:25:00,48.33,48.34,48.32,48.34,15588.0,46.4837,46.4933,46.474,46.4933,15588.0
2024-03-20 13:30:00,48.34,48.37,48.32,48.34,26137.0,46.4933,46.5221,46.474,46.4933,26137.0
2024-03-20 13:35:00,48.34,48.41,48.34,48.38,31744.0,46.4933,46.5606,46.4933,46.5317,31744.0
2024-03-20 13:40:00,48.37,48.43,48.36,48.43,30679.0,46.5221,46.5798,46.5125,46.5798,30679.0
2024-03-20 13:45:00,48.43,48.44,48.41,48.42,29316.0,46.5798,46.5895,46.5606,46.5702,29316.0
2024-03-20 13:50:00,48.42,48.46,48.41,48.46,35533.0,46.5702,46.6087,46.5606,46.6087,35533.0
2024-03-20 13:55:00,48.46,48.46,48.42,48.46,21054.0,46.6087,46.6087,46.5702,46.6087,21054.0
2024-03-20 14:00:00,48.45,48.64,48.45,48.58,84129.0,46.5991,46.7818,46.5991,46.7241,84129.0
2024-03-20 14:05:00,48.58,48.61,48.45,48.47,57696.0,46.7241,46.753,46.5991,46.6183,57696.0
2024-03-20 14:10:00,48.48,48.54,48.47,48.5,48767.0,46.6279,46.6856,46.6183,46.6472,48767.0
2024-03-20 14:15:00,48.5,48.51,48.39,48.43,48710.0,46.6472,46.6568,46.5414,46.5798,48710.0
2024-03-20 14:20:00,48.44,48.5,48.42,48.5,25076.0,46.5895,46.6472,46.5702,46.6472,25076.0
2024-03-20 14:25:00,48.5,48.52,48.47,48.5,28020.0,46.6472,46.6664,46.6183,46.6472,28020.0
2024-03-20 14:30:00,48.5,48.52,48.43,48.45,44307.0,46.6472,46.6664,46.5798,46.5991,44307.0
2024-03-20 14:35:00,48.45,48.68,48.44,48.67,63282.0,46.5991,46.8203,46.5895,46.8107,63282.0
2024-03-20 14:40:00,48.67,48.7,48.61,48.63,39725.0,46.8107,46.8395,46.753,46.7722,39725.0
2024-03-20 14:45:00,48.63,48.83,48.63,48.83,84921.0,46.7722,46.9646,46.7722,46.9646,84921.0
2024-03-20 14:50:00,48.83,48.85,48.72,48.73,57330.0,46.9646,46.9838,46.8588,46.8684,57330.0
2024-03-20 14:55:00,48.73,48.78,48.72,48.75,53362.0,46.8684,46.9165,46.8588,46.8876,53362.0
2024-03-20 15:00:00,48.75,48.77,48.61,48.64,50630.0,46.8876,46.9068,46.753,46.7818,50630.0
2024-03-20 15:05:00,48.64,48.67,48.6,48.65,55051.0,46.7818,46.8107,46.7433,46.7914,55051.0
2024-03-20 15:10:00,48.65,48.68,48.59,48.59,51870.0,46.7914,46.8203,46.7337,46.7337,51870.0
2024-03-20 15:15:00,48.59,48.63,48.56,48.62,72627.0,46.7337,46.7722,46.7049,46.7626,72627.0
2024-03-20 15:20:00,48.62,48.65,48.56,48.65,57523.0,46.7626,46.7914,46.7049,46.7914,57523.0
2024-03-20 15:25:00,48.65,48.73,48.64,48.71,59299.0,46.7914,46.8684,46.7818,46.8491,59299.0
2024-03-20 15:30:00,48.71,48.71,48.65,48.68,79483.0,46.8491,46.8491,46.7914,46.8203,79483.0
2024-03-20 15:35:00,48.67,48.67,48.6,48.62,48682.0,46.8107,46.8107,46.7433,46.7626,48682.0
2024-03-20 15:40:00,48.62,48.67,48.61,48.66,93091.0,46.7626,46.8107,46.753,46.801,93091.0
2024-03-20 15:45:00,48.65,48.67,48.55,48.57,111560.0,46.7914,46.8107,46.6952,46.7145,111560.0
2024-03-20 15:50:00,48.56,48.6,48.54,48.57,137491.0,46.7049,46.7433,46.6856,46.7145,137491.0
2024-03-20 15:55:00,48.57,48.63,48.53,48.61,397162.0,46.7145,46.7722,46.676,46.753,397162.0
2024-03-21 09:30:00,48.63,48.65,48.3,48.35,245657.0,46.7722,46.7914,46.4548,46.5029,245657.0
2024-03-21 09:35:00,48.35,48.53,48.32,48.52,84068.0,46.5029,46.676,46.474,46.6664,84068.0
2024-03-21 09:40:00,48.52,48.62,48.49,48.56,71141.0,46.6664,46.7626,46.6375,46.7049,71141.0
2024-03-21 09:45:00,48.57,48.59,48.49,48.55,53352.0,46.7145,46.7337,46.6375,46.6952,53352.0
2024-03-21 09:50:00,48.55,48.6,48.46,48.51,61174.0,46.6952,46.7433,46.6087,46.6568,61174.0
2024-03-21 09:55:00,48.53,48.64,48.51,48.63,55978.0,46.676,46.7818,46.6568,46.7722,55978.0
2024-03-21 10:00:00,48.62,48.65,48.52,48.56,58180.0,46.7626,46.7914,46.6664,46.7049,58180.0
2024-03-21 10:05:00,48.55,48.56,48.41,48.42,43846.0,46.6952,46.7049,46.5606,46.5702,43846.0
2024-03-21 10:10:00,48.42,48.48,48.41,48.44,42665.0,46.5702,46.6279,46.5606,46.5895,42665.0
2024-03-21 10:15:00,48.45,48.45,48.4,48.44,37331.0,46.5991,46.5991,46.551,46.5895,37331.0
2024-03-21 10:20:00,48.42,48.49,48.36,48.37,47592.0,46.5702,46.6375,46.5125,46.5221,47592.0
2024-03-21 10:25:00,48.38,48.46,48.38,48.4,30697.0,46.5317,46.6087,46.5317,46.551,30697.0
2024-03-21 10:30:00,48.39,48.47,48.37,48.37,65297.0,46.5414,46.6183,46.5221,46.5221,65297.0
2024-03-21 10:35:00,48.38,48.45,48.32,48.44,56658.0,46.5317,46.5991,46.474,46.5895,56658.0
2024-03-21 10:40:00,48.45,48.5,48.41,48.44,44870.0,46.5991,46.6472,46.5606,46.5895,44870.0
2024-03-21 10:45:00,48.44,48.46,48.26,48.28,58195.0,46.5895,46.6087,46.4163,46.4356,58195.0
2024-03-21 10:50:00,48.28,48.36,48.25,48.31,63441.0,46.4356,46.5125,46.4067,46.4644,63441.0
2024-03-21 10:55:00,48.31,48.35,48.31,48.34,38947.0,46.4644,46.5029,46.4644,46.4933,38947.0
2024-03-21 11:00:00,48.33,48.34,48.25,48.27,38070.0,46.4837,46.4933,46.4067,46.4259,38070.0
2024-03-21 11:05:00,48.27,48.28,48.22,48.24,53600.0,46.4259,46.4356,46.3779,46.3971,53600.0
2024-03-21 11:10:00,48.24,48.27,48.2,48.27,44403.0,46.3971,46.4259,46.3586,46.4259,44403.0
2024-03-21 11:15:00,48.26,48.3,48.25,48.25,25981.0,46.4163,46.4548,46.4067,46.4067,25981.0
2024-03-21 11:20:00,48.25,48.3,48.24,48.25,34630.0,46.4067,46.4548,46.3971,46.4067,34630.0
2024-03-21 11:25:00,48.26,48.36,48.25,48.34,35741.0,46.4163,46.5125,46.4067,46.4933,35741.0
2024-03-21 11:30:00,48.33,48.36,48.3,48.33,36440.0,46.4837,46.5125,46.4548,46.4837,36440.0
2024-03-21 11:35:00,48.34,48.34,48.3,48.33,41066.0,46.4933,46.4933,46.4548,46.4837,41066.0
2024-03-21 11:40:00,48.33,48.33,48.29,48.31,22132.0,46.4837,46.4837,46.4452,46.4644,22132.0
2024-03-21 11:45:00,48.32,48.32,48.27,48.28,20746.0,46.474,46.474,46.4259,46.4356,20746.0
2024-03-21 11:50:00,48.29,48.29,48.23,48.26,30538.0,46.4452,46.4452,46.3875,46.4163,30538.0
2024-03-21 11:55:00,48.26,48.26,48.21,48.23,33905.0,46.4163,46.4163,46.3682,46.3875,33905.0
2024-03-21 12:00:00,48.23,48.26,48.22,48.26,25729.0,46.3875,46.4163,46.3779,46.4163,25729.0
2024-03-21 12:05:00,48.25,48.26,48.22,48.22,57443.0,46.4067,46.4163,46.3779,46.3779,57443.0
2024-03-21 12:10:00,48.23,48.26,48.22,48.25,30845.0,46.3875,46.4163,46.3779,46.4067,30845.0
2024-03-21 12:15:00,48.26,48.27,48.23,48.24,25719.0,46.4163,46.4259,46.3875,46.3971,25719.0
2024-03-21 12:20:00,48.23,48.27,48.22,48.27,30377.0,46.3875,46.4259,46.3779,46.4259,30377.0
2024-03-21 12:25:00,48.27,48.3,48.23,48.3,36543.0,46.4259,46.4548,46.3875,46.4548,36543.0
2024-03-21 12:30:00,48.3,48.31,48.24,48.25,20639.0,46.4548,46.4644,46.3971,46.4067,20639.0
2024-03-21 12:35:00,48.26,48.27,48.22,48.23,25716.0,46.4163,46.4259,46.3779,46.3875,25716.0
2024-03-21 12:40:00,48.23,48.28,48.22,48.24,39525.0,46.3875,46.4356,46.3779,46.3971,39525.0
2024-03-21 12:45:00,48.24,48.28,48.23,48.27,37497.0,46.3971,46.4356,46.3875,46.4259,37497.0
2024-03-21 12:50:00,48.28,48.31,48.26,48.29,21936.0,46.4356,46.4644,46.4163,46.4452,21936.0
2024-03-21 12:55:00,48.29,48.31,48.28,48.28,19998.0,46.4452,46.4644,46.4356,46.4356,19998.0
2024-03-21 13:00:00,48.28,48.3,48.25,48.27,31269.0,46.4356,46.4548,46.4067,46.4259,31269.0
2024-03-21 13:05:00,48.28,48.31,48.28,48.3,56756.0,46.4356,46.4644,46.4356,46.4548,56756.0
2024-03-21 13:10:00,48.3,48.35,48.3,48.34,25556.0,46.4548,46.5029,46.4548,46.4933,25556.0
2024-03-21 13:15:00,48.34,48.35,48.32,48.34,21638.0,46.4933,46.5029,46.474,46.4933,21638.0
2024-03-21 13:20:00,48.34,48.34,48.29,48.33,25531.0,46.4933,46.4933,46.4452,46.4837,25531.0
2024-03-21 13:25:00,48.33,48.36,48.31,48.34,27478.0,46.4837,46.5125,46.4644,46.4933,27478.0
2024-03-21 13:30:00,48.34,48.37,48.32,48.33,19947.0,46.4933,46.5221,46.474,46.4837,19947.0
2024-03-21 13:35:00,48.32,48.36,48.32,48.36,22201.0,46.474,46.5125,46.474,46.5125,22201.0
2024-03-21 13:40:00,48.37,48.39,48.32,48.34,36244.0,46.5221,46.5414,46.474,46.4933,36244.0
2024-03-21 13:45:00,48.34,48.35,48.32,48.34,15765.0,46.4933,46.5029,46.474,46.4933,15765.0
2024-03-21 13:50:00,48.33,48.4,48.32,48.4,29785.0,46.4837,46.551,46.474,46.551,29785.0
2024-03-21 13:55:00,48.4,48.41,48.38,48.39,41373.0,46.551,46.5606,46.5317,46.5414,41373.0
2024-03-21 14:00:00,48.39,48.44,48.38,48.44,68387.0,46.5414,46.5895,46.5317,46.5895,68387.0
2024-03-21 14:05:00,48.44,48.45,48.4,48.44,41287.0,46.5895,46.5991,46.551,46.5895,41287.0
2024-03-21 14:10:00,48.44,48.45,48.39,48.41,43244.0,46.5895,46.5991,46.5414,46.5606,43244.0
2024-03-21 14:15:00,48.4,48.45,48.39,48.45,28999.0,46.551,46.5991,46.5414,46.5991,28999.0
2024-03-21 14:20:00,48.45,48.45,48.41,48.42,30911.0,46.5991,46.5991,46.5606,46.5702,30911.0
2024-03-21 14:25:00,48.42,48.43,48.39,48.41,37749.0,46.5702,46.5798,46.5414,46.5606,37749.0
2024-03-21 14:30:00,48.41,48.42,48.36,48.4,36264.0,46.5606,46.5702,46.5125,46.551,36264.0
2024-03-21 14:35:00,48.4,48.43,48.39,48.42,38333.0,46.551,46.5798,46.5414,46.5702,38333.0
2024-03-21 14:40:00,48.42,48.44,48.41,48.43,27741.0,46.5702,46.5895,46.5606,46.5798,27741.0
2024-03-21 14:45:00,48.42,48.43,48.36,48.37,31045.0,46.5702,46.5798,46.5125,46.5221,31045.0
2024-03-21 14:50:00,48.37,48.37,48.34,48.36,34588.0,46.5221,46.5221,46.4933,46.5125,34588.0
2024-03-21 14:55:00,48.35,48.39,48.34,48.39,40650.0,46.5029,46.5414,46.4933,46.5414,40650.0
2024-03-21 15:00:00,48.39,48.39,48.34,48.37,42682.0,46.5414,46.5414,46.4933,46.5221,42682.0
2024-03-21 15:05:00,48.37,48.44,48.37,48.42,51738.0,46.5221,46.5895,46.5221,46.5702,51738.0
2024-03-21 15:10:00,48.42,48.44,48.39,48.41,39189.0,46.5702,46.5895,46.5414,46.5606,39189.0
2024-03-21 15:15:00,48.41,48.44,48.4,48.44,30478.0,46.5606,46.5895,46.551,46.5895,30478.0
2024-03-21 15:20:00,48.44,48.46,48.42,48.46,73250.0,46.5895,46.6087,46.5702,46.6087,73250.0
2024-03-21 15:25:00,48.46,48.5,48.45,48.48,54187.0,46.6087,46.6472,46.5991,46.6279,54187.0
2024-03-21 15:30:00,48.49,48.5,48.45,48.47,79246.0,46.6375,46.6472,46.5991,46.6183,79246.0
2024-03-21 15:35:00,48.46,48.48,48.41,48.42,63250.0,46.6087,46.6279,46.5606,46.5702,63250.0
2024-03-21 15:40:00,48.42,48.5,48.41,48.48,86475.0,46.5702,46.6472,46.5606,46.6279,86475.0
2024-03-21 15:45:00,48.49,48.51,48.47,48.5,110084.0,46.6375,46.6568,46.6183,46.6472,110084.0
2024-03-21 15:50:00,48.49,48.51,48.47,48.51,179873.0,46.6375,46.6568,46.6183,46.6568,179873.0
2024-03-21 15:55:00,48.51,48.58,48.48,48.53,591757.0,46.6568,46.7241,46.6279,46.676,591757.0
2024-03-22 09:30:00,48.59,48.84,48.56,48.82,132533.0,46.7337,46.9742,46.7049,46.9549,132533.0
2024-03-22 09:35:00,48.83,48.83,48.6,48.66,72722.0,46.9646,46.9646,46.7433,46.801,72722.0
2024-03-22 09:40:00,48.63,48.66,48.55,48.56,29895.0,46.7722,46.801,46.6952,46.7049,29895.0
2024-03-22 09:45:00,48.57,48.62,48.56,48.59,38209.0,46.7145,46.7626,46.7049,46.7337,38209.0
2024-03-22 09:50:00,48.59,48.66,48.56,48.59,54756.0,46.7337,46.801,46.7049,46.7337,54756.0
2024-03-22 09:55:00,48.61,48.61,48.51,48.53,62384.0,46.753,46.753,46.6568,46.676,62384.0
2024-03-22 10:00:00,48.53,48.59,48.53,48.56,28826.0,46.676,46.7337,46.676,46.7049,28826.0
2024-03-22 10:05:00,48.57,48.59,48.52,48.52,38458.0,46.7145,46.7337,46.6664,46.6664,38458.0
2024-03-22 10:10:00,48.51,48.6,48.49,48.54,30916.0,46.6568,46.7433,46.6375,46.6856,30916.0
2024-03-22 10:15:00,48.54,48.55,48.49,48.52,26843.0,46.6856,46.6952,46.6375,46.6664,26843.0
2024-03-22 10:20:00,48.51,48.55,48.49,48.53,41911.0,46.6568,46.6952,46.6375,46.676,41911.0
2024-03-22 10:25:00,48.52,48.56,48.5,48.53,37037.0,46.6664,46.7049,46.6472,46.676,37037.0
2024-03-22 10:30:00,48.53,48.56,48.51,48.54,25733.0,46.676,46.7049,46.6568,46.6856,25733.0
2024-03-22 10:35:00,48.54,48.61,48.54,48.59,28527.0,46.6856,46.753,46.6856,46.7337,28527.0
2024-03-22 10:40:00,48.59,48.64,48.53,48.55,29187.0,46.7337,46.7818,46.676,46.6952,29187.0
2024-03-22 10:45:00,48.55,48.57,48.48,48.51,23349.0,46.6952,46.7145,46.6279,46.6568,23349.0
2024-03-22 10:50:00,48.51,48.55,48.48,48.52,24568.0,46.6568,46.6952,46.6279,46.6664,24568.0
2024-03-22 10:55:00,48.52,48.53,48.49,48.53,28653.0,46.6664,46.676,46.6375,46.676,28653.0
2024-03-22 11:00:00,48.52,48.55,48.47,48.52,40028.0,46.6664,46.6952,46.6183,46.6664,40028.0
2024-03-22 11:05:00,48.53,48.56,48.51,48.52,16428.0,46.676,46.7049,46.6568,46.6664,16428.0
2024-03-22 11:10:00,48.51,48.56,48.48,48.52,33249.0,46.6568,46.7049,46.6279,46.6664,33249.0
2024-03-22 11:15:00,48.52,48.58,48.51,48.56,23762.0,46.6664,46.7241,46.6568,46.7049,23762.0
2024-03-22 11:20:00,48.56,48.57,48.53,48.55,17973.0,46.7049,46.7145,46.676,46.6952,17973.0
2024-03-22 11:25:00,48.55,48.61,48.52,48.6,84877.0,46.6952,46.753,46.6664,46.7433,84877.0
2024-03-22 11:30:00,48.6,48.63,48.5,48.52,36744.0,46.7433,46.7722,46.6472,46.6664,36744.0
2024-03-22 11:35:00,48.52,48.52,48.49,48.5,20265.0,46.6664,46.6664,46.6375,46.6472,20265.0
2024-03-22 11:40:00,48.5,48.54,48.5,48.52,24045.0,46.6472,46.6856,46.6472,46.6664,24045.0
2024-03-22 11:45:00,48.52,48.53,48.5,48.53,30304.0,46.6664,46.676,46.6472,46.676,30304.0
2024-03-22 11:50:00,48.53,48.56,48.48,48.5,22895.0,46.676,46.7049,46.6279,46.6472,22895.0
2024-03-22 11:55:00,48.51,48.52,48.48,48.48,18390.0,46.6568,46.6664,46.6279,46.6279,18390.0
2024-03-22 12:00:00,48.48,48.49,48.42,48.45,35422.0,46.6279,46.6375,46.5702,46.5991,35422.0
2024-03-22 12:05:00,48.45,48.48,48.42,48.48,34708.0,46.5991,46.6279,46.5702,46.6279,34708.0
2024-03-22 12:10:00,48.47,48.5,48.46,48.47,28215.0,46.6183,46.6472,46.6087,46.6183,28215.0
2024-03-22 12:15:00,48.47,48.52,48.45,48.45,91174.0,46.6183,46.6664,46.5991,46.5991,91174.0
2024-03-22 12:20:00,48.45,48.46,48.43,48.45,37922.0,46.5991,46.6087,46.5798,46.5991,37922.0
2024-03-22 12:25:00,48.45,48.46,48.43,48.46,14942.0,46.5991,46.6087,46.5798,46.6087,14942.0
2024-03-22 12:30:00,48.47,48.48,48.44,48.46,18510.0,46.6183,46.6279,46.5895,46.6087,18510.0
2024-03-22 12:35:00,48.46,48.49,48.45,48.47,21088.0,46.6087,46.6375,46.5991,46.6183,21088.0
2024-03-22 12:40:00,48.47,48.48,48.43,48.44,26673.0,46.6183,46.6279,46.5798,46.5895,26673.0
2024-03-22 12:45:00,48.44,48.44,48.39,48.4,42337.0,46.5895,46.5895,46.5414,46.551,42337.0
2024-03-22 12:50:00,48.39,48.41,48.37,48.37,62493.0,46.5414,46.5606,46.5221,46.5221,62493.0
2024-03-22 12:55:00,48.37,48.41,48.34,48.41,41858.0,46.5221,46.5606,46.4933,46.5606,41858.0
2024-03-22 13:00:00,48.41,48.41,48.37,48.4,48875.0,46.5606,46.5606,46.5221,46.551,48875.0
2024-03-22 13:05:00,48.4,48.42,48.38,48.41,13834.0,46.551,46.5702,46.5317,46.5606,13834.0
2024-03-22 13:10:00,48.4,48.42,48.38,48.4,37023.0,46.551,46.5702,46.5317,46.551,37023.0
2024-03-22 13:15:00,48.39,48.41,48.38,48.4,25365.0,46.5414,46.5606,46.5317,46.551,25365.0
2024-03-22 13:20:00,48.41,48.43,48.39,48.43,22186.0,46.5606,46.5798,46.5414,46.5798,22186.0
2024-03-22 13:25:00,48.43,48.47,48.42,48.46,24692.0,46.5798,46.6183,46.5702,46.6087,24692.0
2024-03-22 13:30:00,48.46,48.47,48.43,48.43,21837.0,46.6087,46.6183,46.5798,46.5798,21837.0
2024-03-22 13:35:00,48.43,48.44,48.41,48.43,23915.0,46.5798,46.5895,46.5606,46.5798,23915.0
2024-03-22 13:40:00,48.43,48.43,48.4,48.41,14987.0,46.5798,46.5798,46.551,46.5606,14987.0
2024-03-22 13:45:00,48.41,48.46,48.41,48.43,25986.0,46.5606,46.6087,46.5606,46.5798,25986.0
2024-03-22 13:50:00,48.43,48.44,48.4,48.41,28203.0,46.5798,46.5895,46.551,46.5606,28203.0
2024-03-22 13:55:00,48.4,48.44,48.4,48.43,34273.0,46.551,46.5895,46.551,46.5798,34273.0
2024-03-22 14:00:00,48.44,48.45,48.41,48.43,16346.0,46.5895,46.5991,46.5606,46.5798,16346.0
2024-03-22 14:05:00,48.43,48.44,48.41,48.44,20101.0,46.5798,46.5895,46.5606,46.5895,20101.0
2024-03-22 14:10:00,48.44,48.46,48.42,48.44,28995.0,46.5895,46.6087,46.5702,46.5895,28995.0
2024-03-22 14:15:00,48.45,48.45,48.42,48.43,21455.0,46.5991,46.5991,46.5702,46.5798,21455.0
2024-03-22 14:20:00,48.43,48.44,48.42,48.44,21900.0,46.5798,46.5895,46.5702,46.5895,21900.0
2024-03-22 14:25:00,48.44,48.44,48.39,48.4,17345.0,46.5895,46.5895,46.5414,46.551,17345.0
2024-03-22 14:30:00,48.4,48.4,48.36,48.39,42917.0,46.551,46.551,46.5125,46.5414,42917.0
2024-03-22 14:35:00,48.39,48.42,48.38,48.42,21021.0,46.5414,46.5702,46.5317,46.5702,21021.0
2024-03-22 14:40:00,48.41,48.42,48.34,48.36,37468.0,46.5606,46.5702,46.4933,46.5125,37468.0
2024-03-22 14:45:00,48.36,48.41,48.35,48.39,26734.0,46.5125,46.5606,46.5029,46.5414,26734.0
2024-03-22 14:50:00,48.39,48.41,48.37,48.39,24769.0,46.5414,46.5606,46.5221,46.5414,24769.0
2024-03-22 14:55:00,48.39,48.4,48.37,48.39,28315.0,46.5414,46.551,46.5221,46.5414,28315.0
2024-03-22 15:00:00,48.39,48.39,48.36,48.37,24657.0,46.5414,46.5414,46.5125,46.5221,24657.0
2024-03-22 15:05:00,48.37,48.4,48.36,48.39,19374.0,46.5221,46.551,46.5125,46.5414,19374.0
2024-03-22 15:10:00,48.39,48.39,48.32,48.33,39141.0,46.5414,46.5414,46.474,46.4837,39141.0
2024-03-22 15:15:00,48.33,48.35,48.29,48.32,57938.0,46.4837,46.5029,46.4452,46.474,57938.0
2024-03-22 15:20:00,48.31,48.37,48.3,48.37,28977.0,46.4644,46.5221,46.4548,46.5221,28977.0
2024-03-22 15:25:00,48.37,48.41,48.36,48.41,46359.0,46.5221,46.5606,46.5125,46.5606,46359.0
2024-03-22 15:30:00,48.41,48.49,48.4,48.48,78092.0,46.5606,46.6375,46.551,46.6279,78092.0
2024-03-22 15:35:00,48.48,48.51,48.45,48.47,84706.0,46.6279,46.6568,46.5991,46.6183,84706.0
2024-03-22 15:40:00,48.47,48.5,48.45,48.49,87037.0,46.6183,46.6472,46.5991,46.6375,87037.0
2024-03-22 15:45:00,48.49,48.52,48.48,48.51,117369.0,46.6375,46.6664,46.6279,46.6568,117369.0
2024-03-22 15:50:00,48.51,48.51,48.45,48.47,100440.0,46.6568,46.6568,46.5991,46.6183,100440.0
2024-03-22 15:55:00,48.47,48.49,48.35,48.35,381472.0,46.6183,46.6375,46.5029,46.5029,381472.0
2024-03-25 09:30:00,48.68,49.07,48.56,48.98,217935.0,46.8203,47.1954,46.7049,47.1088,217935.0
2024-03-25 09:35:00,49.01,49.14,49.0,49.1,97278.0,47.1377,47.2627,47.1281,47.2242,97278.0
2024-03-25 09:40:00,49.1,49.24,49.07,49.21,439437.0,47.2242,47.3589,47.1954,47.33,439437.0
2024-03-25 09:45:00,49.21,49.22,48.96,49.04,182287.0,47.33,47.3397,47.0896,47.1665,182287.0
2024-03-25 09:50:00,49.03,49.11,48.99,49.09,135053.0,47.1569,47.2339,47.1184,47.2146,135053.0
2024-03-25 09:55:00,49.07,49.13,49.05,49.1,77182.0,47.1954,47.2531,47.1761,47.2242,77182.0
2024-03-25 10:00:00,49.1,49.14,48.98,49.05,54036.0,47.2242,47.2627,47.1088,47.1761,54036.0
2024-03-25 10:05:00,49.05,49.14,48.98,49.12,69063.0,47.1761,47.2627,47.1088,47.2435,69063.0
2024-03-25 10:10:00,49.12,49.14,49.05,49.09,54011.0,47.2435,47.2627,47.1761,47.2146,54011.0
2024-03-25 10:15:00,49.09,49.15,49.07,49.09,90186.0,47.2146,47.2723,47.1954,47.2146,90186.0
2024-03-25 10:20:00,49.09,49.13,49.03,49.1,53357.0,47.2146,47.2531,47.1569,47.2242,53357.0
2024-03-25 10:25:00,49.1,49.18,49.09,49.15,39345.0,47.2242,47.3012,47.2146,47.2723,39345.0
2024-03-25 10:30:00,49.15,49.15,49.08,49.11,37304.0,47.2723,47.2723,47.205,47.2339,37304.0
2024-03-25 10:35:00,49.11,49.19,49.07,49.15,29884.0,47.2339,47.3108,47.1954,47.2723,29884.0
2024-03-25 10:40:00,49.16,49.17,49.11,49.15,34185.0,47.2819,47.2916,47.2339,47.2723,34185.0
2024-03-25 10:45:00,49.14,49.24,49.12,49.24,31837.0,47.2627,47.3589,47.2435,47.3589,31837.0
2024-03-25 10:50:00,49.23,49.24,49.2,49.22,253825.0,47.3493,47.3589,47.3204,47.3397,253825.0
2024-03-25 10:55:00,49.23,49.24,49.15,49.16,33801.0,47.3493,47.3589,47.2723,47.2819,33801.0
2024-03-25 11:00:00,49.16,49.17,49.12,49.16,35447.0,47.2819,47.2916,47.2435,47.2819,35447.0
2024-03-25 11:05:00,49.16,49.17,49.11,49.13,57957.0,47.2819,47.2916,47.2339,47.2531,57957.0
2024-03-25 11:10:00,49.13,49.14,49.09,49.09,22154.0,47.2531,47.2627,47.2146,47.2146,22154.0
2024-03-25 11:15:00,49.09,49.1,49.05,49.05,35123.0,47.2146,47.2242,47.1761,47.1761,35123.0
2024-03-25 11:20:00,49.06,49.07,49.01,49.03,25648.0,47.1858,47.1954,47.1377,47.1569,25648.0
2024-03-25 11:25:00,49.03,49.04,49.0,49.02,34095.0,47.1569,47.1665,47.1281,47.1473,34095.0
2024-03-25 11:30:00,49.02,49.02,48.95,48.98,40071.0,47.1473,47.1473,47.08,47.1088,40071.0
2024-03-25 11:35:00,48.98,49.02,48.96,49.01,38315.0,47.1088,47.1473,47.0896,47.1377,38315.0
2024-03-25 11:40:00,49.0,49.03,48.98,49.0,30426.0,47.1281,47.1569,47.1088,47.1281,30426.0
2024-03-25 11:45:00,49.0,49.0,48.96,48.97,25791.0,47.1281,47.1281,47.0896,47.0992,25791.0
2024-03-25 11:50:00,48.97,49.0,48.96,48.96,28725.0,47.0992,47.1281,47.0896,47.0896,28725.0
2024-03-25 11:55:00,48.96,48.99,48.96,48.97,21201.0,47.0896,47.1184,47.0896,47.0992,21201.0
2024-03-25 12:00:00,48.98,48.98,48.93,48.96,37304.0,47.1088,47.1088,47.0607,47.0896,37304.0
2024-03-25 12:05:00,48.96,49.01,48.95,49.0,19146.0,47.0896,47.1377,47.08,47.1281,19146.0
2024-03-25 12:10:00,49.01,49.04,49.0,49.04,17881.0,47.1377,47.1665,47.1281,47.1665,17881.0
2024-03-25 12:15:00,49.04,49.05,49.02,49.05,20320.0,47.1665,47.1761,47.1473,47.1761,20320.0
2024-03-25 12:20:00,49.05,49.1,49.04,49.09,19125.0,47.1761,47.2242,47.1665,47.2146,19125.0
2024-03-25 12:25:00,49.09,49.12,49.07,49.11,25467.0,47.2146,47.2435,47.1954,47.2339,25467.0
2024-03-25 12:30:00,49.11,49.12,49.08,49.11,19244.0,47.2339,47.2435,47.205,47.2339,19244.0
2024-03-25 12:35:00,49.1,49.15,49.1,49.13,16504.0,47.2242,47.2723,47.2242,47.2531,16504.0
2024-03-25 12:40:00,49.13,49.16,49.11,49.11,29591.0,47.2531,47.2819,47.2339,47.2339,29591.0
2024-03-25 12:45:00,49.11,49.13,49.06,49.07,30975.0,47.2339,47.2531,47.1858,47.1954,30975.0
2024-03-25 12:50:00,49.06,49.12,49.06,49.08,32637.0,47.1858,47.2435,47.1858,47.205,32637.0
2024-03-25 12:55:00,49.08,49.1,49.06,49.09,24756.0,47.205,47.2242,47.1858,47.2146,24756.0
2024-03-25 13:00:00,49.09,49.09,49.06,49.07,14259.0,47.2146,47.2146,47.1858,47.1954,14259.0
2024-03-25 13:05:00,49.07,49.09,49.05,49.08,12402.0,47.1954,47.2146,47.1761,47.205,12402.0
2024-03-25 13:10:00,49.08,49.1,49.04,49.05,27497.0,47.205,47.2242,47.1665,47.1761,27497.0
2024-03-25 13:15:00,49.05,49.05,49.02,49.04,27641.0,47.1761,47.1761,47.1473,47.1665,27641.0
2024-03-25 13:20:00,49.04,49.05,49.0,49.02,19433.0,47.1665,47.1761,47.1281,47.1473,19433.0
2024-03-25 13:25:00,49.02,49.02,48.99,49.0,20036.0,47.1473,47.1473,47.1184,47.1281,20036.0
2024-03-25 13:30:00,49.0,49.0,48.97,48.99,22298.0,47.1281,47.1281,47.0992,47.1184,22298.0
2024-03-25 13:35:00,49.0,49.01,48.96,48.97,17182.0,47.1281,47.1377,47.0896,47.0992,17182.0
2024-03-25 13:40:00,48.97,48.98,48.92,48.94,15307.0,47.0992,47.1088,47.0511,47.0703,15307.0
2024-03-25 13:45:00,48.93,48.96,48.92,48.93,26230.0,47.0607,47.0896,47.0511,47.0607,26230.0
2024-03-25 13:50:00,48.93,48.97,48.92,48.94,21808.0,47.0607,47.0992,47.0511,47.0703,21808.0
2024-03-25 13:55:00,48.93,48.94,48.9,48.92,15455.0,47.0607,47.0703,47.0319,47.0511,15455.0
2024-03-25 14:00:00,48.92,48.93,48.9,48.93,16422.0,47.0511,47.0607,47.0319,47.0607,16422.0
2024-03-25 14:05:00,48.93,48.94,48.9,48.94,18389.0,47.0607,47.0703,47.0319,47.0703,18389.0
2024-03-25 14:10:00,48.93,48.94,48.9,48.91,14214.0,47.0607,47.0703,47.0319,47.0415,14214.0
2024-03-25 14:15:00,48.91,48.94,48.91,48.94,13345.0,47.0415,47.0703,47.0415,47.0703,13345.0
2024-03-25 14:20:00,48.94,48.96,48.93,48.95,13313.0,47.0703,47.0896,47.0607,47.08,13313.0
2024-03-25 14:25:00,48.95,48.98,48.93,48.97,38052.0,47.08,47.1088,47.0607,47.0992,38052.0
2024-03-25 14:30:00,48.96,48.97,48.95,48.97,14000.0,47.0896,47.0992,47.08,47.0992,14000.0
2024-03-25 14:35:00,48.97,48.98,48.95,48.96,20294.0,47.0992,47.1088,47.08,47.0896,20294.0
2024-03-25 14:40:00,48.96,48.98,48.94,48.96,22498.0,47.0896,47.1088,47.0703,47.0896,22498.0
2024-03-25 14:45:00,48.96,48.99,48.95,48.98,21520.0,47.0896,47.1184,47.08,47.1088,21520.0
2024-03-25 14:50:00,48.98,48.99,48.95,48.97,17195.0,47.1088,47.1184,47.08,47.0992,17195.0
2024-03-25 14:55:00,48.97,48.99,48.95,48.98,18193.0,47.0992,47.1184,47.08,47.1088,18193.0
2024-03-25 15:00:00,48.98,48.99,48.94,48.97,18143.0,47.1088,47.1184,47.0703,47.0992,18143.0
2024-03-25 15:05:00,48.97,48.98,48.95,48.96,14264.0,47.0992,47.1088,47.08,47.0896,14264.0
2024-03-25 15:10:00,48.95,48.96,48.9,48.91,22554.0,47.08,47.0896,47.0319,47.0415,22554.0
2024-03-25 15:15:00,48.92,48.92,48.9,48.91,16056.0,47.0511,47.0511,47.0319,47.0415,16056.0
2024-03-25 15:20:00,48.91,48.94,48.91,48.93,35960.0,47.0415,47.0703,47.0415,47.0607,35960.0
2024-03-25 15:25:00,48.92,48.96,48.91,48.96,31517.0,47.0511,47.0896,47.0415,47.0896,31517.0
2024-03-25 15:30:00,48.96,49.0,48.92,49.0,59504.0,47.0896,47.1281,47.0511,47.1281,59504.0
2024-03-25 15:35:00,49.0,49.0,48.96,49.0,51593.0,47.1281,47.1281,47.0896,47.1281,51593.0
2024-03-25 15:40:00,49.0,49.04,48.99,49.0,52537.0,47.1281,47.1665,47.1184,47.1281,52537.0
2024-03-25 15:45:00,49.0,49.01,48.94,49.01,122420.0,47.1281,47.1377,47.0703,47.1377,122420.0
2024-03-25 15:50:00,49.0,49.03,48.92,49.03,190687.0,47.1281,47.1569,47.0511,47.1569,190687.0
2024-03-25 15:55:00,49.02,49.05,48.98,49.04,255806.0,47.1473,47.1761,47.1088,47.1665,255806.0
2024-03-26 09:30:00,49.17,49.33,49.1,49.21,251363.0,47.2916,47.4454,47.2242,47.33,251363.0
2024-03-26 09:35:00,49.19,49.19,49.02,49.08,94299.0,47.3108,47.3108,47.1473,47.205,94299.0
2024-03-26 09:40:00,49.08,49.08,48.94,48.99,104387.0,47.205,47.205,47.0703,47.1184,104387.0
2024-03-26 09:45:00,48.97,49.23,48.97,49.21,111862.0,47.0992,47.3493,47.0992,47.33,111862.0
2024-03-26 09:50:00,49.2,49.26,49.18,49.26,76232.0,47.3204,47.3781,47.3012,47.3781,76232.0
2024-03-26 09:55:00,49.26,49.28,49.22,49.25,42516.0,47.3781,47.3974,47.3397,47.3685,42516.0
2024-03-26 10:00:00,49.25,49.26,49.15,49.2,75418.0,47.3685,47.3781,47.2723,47.3204,75418.0
2024-03-26 10:05:00,49.21,49.26,49.18,49.23,47398.0,47.33,47.3781,47.3012,47.3493,47398.0
2024-03-26 10:10:00,49.23,49.28,49.16,49.26,44147.0,47.3493,47.3974,47.2819,47.3781,44147.0
2024-03-26 10:15:00,49.26,49.28,49.19,49.24,41783.0,47.3781,47.3974,47.3108,47.3589,41783.0
2024-03-26 10:20:00,49.23,49.29,49.21,49.23,51283.0,47.3493,47.407,47.33,47.3493,51283.0
2024-03-26 10:25:00,49.23,49.26,49.17,49.18,58273.0,47.3493,47.3781,47.2916,47.3012,58273.0
2024-03-26 10:30:00,49.19,49.2,49.07,49.16,80688.0,47.3108,47.3204,47.1954,47.2819,80688.0
2024-03-26 10:35:00,49.15,49.19,49.05,49.07,83081.0,47.2723,47.3108,47.1761,47.1954,83081.0
2024-03-26 10:40:00,49.07,49.12,49.05,49.06,25450.0,47.1954,47.2435,47.1761,47.1858,25450.0
2024-03-26 10:45:00,49.06,49.1,49.04,49.05,25566.0,47.1858,47.2242,47.1665,47.1761,25566.0
2024-03-26 10:50:00,49.04,49.06,48.97,48.97,28072.0,47.1665,47.1858,47.0992,47.0992,28072.0
2024-03-26 10:55:00,48.97,49.07,48.96,49.05,29881.0,47.0992,47.1954,47.0896,47.1761,29881.0
2024-03-26 11:00:00,49.06,49.06,48.98,49.0,23327.0,47.1858,47.1858,47.1088,47.1281,23327.0
2024-03-26 11:05:00,49.0,49.01,48.96,48.99,41571.0,47.1281,47.1377,47.0896,47.1184,41571.0
2024-03-26 11:10:00,48.98,49.0,48.91,48.95,52693.0,47.1088,47.1281,47.0415,47.08,52693.0
2024-03-26 11:15:00,48.95,48.95,48.91,48.95,22685.0,47.08,47.08,47.0415,47.08,22685.0
2024-03-26 11:20:00,48.95,48.95,48.89,48.95,27091.0,47.08,47.08,47.0223,47.08,27091.0
2024-03-26 11:25:00,48.95,48.96,48.9,48.93,30835.0,47.08,47.0896,47.0319,47.0607,30835.0
2024-03-26 11:30:00,48.93,48.98,48.91,48.94,43396.0,47.0607,47.1088,47.0415,47.0703,43396.0
2024-03-26 11:35:00,48.94,48.98,48.92,48.98,34457.0,47.0703,47.1088,47.0511,47.1088,34457.0
2024-03-26 11:40:00,48.97,49.08,48.97,49.07,36592.0,47.0992,47.205,47.0992,47.1954,36592.0
2024-03-26 11:45:00,49.08,49.1,49.06,49.09,31794.0,47.205,47.2242,47.1858,47.2146,31794.0
2024-03-26 11:50:00,49.09,49.13,49.06,49.07,29171.0,47.2146,47.2531,47.1858,47.1954,29171.0
2024-03-26 11:55:00,49.07,49.09,49.04,49.05,20632.0,47.1954,47.2146,47.1665,47.1761,20632.0
2024-03-26 12:00:00,49.05,49.06,49.01,49.03,24537.0,47.1761,47.1858,47.1377,47.1569,24537.0
2024-03-26 12:05:00,49.03,49.08,49.02,49.07,39782.0,47.1569,47.205,47.1473,47.1954,39782.0
2024-03-26 12:10:00,49.07,49.07,49.03,49.05,20196.0,47.1954,47.1954,47.1569,47.1761,20196.0
2024-03-26 12:15:00,49.05,49.07,49.0,49.04,21885.0,47.1761,47.1954,47.1281,47.1665,21885.0
2024-03-26 12:20:00,49.05,49.08,49.03,49.07,17160.0,47.1761,47.205,47.1569,47.1954,17160.0
2024-03-26 12:25:00,49.07,49.12,49.06,49.09,54285.0,47.1954,47.2435,47.1858,47.2146,54285.0
2024-03-26 12:30:00,49.08,49.1,49.06,49.08,18925.0,47.205,47.2242,47.1858,47.205,18925.0
2024-03-26 12:35:00,49.08,49.1,49.07,49.09,14670.0,47.205,47.2242,47.1954,47.2146,14670.0
2024-03-26 12:40:00,49.1,49.15,49.08,49.12,24959.0,47.2242,47.2723,47.205,47.2435,24959.0
2024-03-26 12:45:00,49.13,49.13,49.07,49.08,26197.0,47.2531,47.2531,47.1954,47.205,26197.0
2024-03-26 12:50:00,49.08,49.12,49.07,49.12,24150.0,47.205,47.2435,47.1954,47.2435,24150.0
2024-03-26 12:55:00,49.12,49.12,49.1,49.1,24215.0,47.2435,47.2435,47.2242,47.2242,24215.0
2024-03-26 13:00:00,49.1,49.22,49.1,49.13,102600.0,47.2242,47.3397,47.2242,47.2531,102600.0
2024-03-26 13:05:00,49.13,49.16,49.11,49.12,18174.0,47.2531,47.2819,47.2339,47.2435,18174.0
2024-03-26 13:10:00,49.12,49.17,49.11,49.15,23153.0,47.2435,47.2916,47.2339,47.2723,23153.0
2024-03-26 13:15:00,49.15,49.2,49.14,49.17,83694.0,47.2723,47.3204,47.2627,47.2916,83694.0
2024-03-26 13:20:00,49.16,49.19,49.12,49.14,45031.0,47.2819,47.3108,47.2435,47.2627,45031.0
2024-03-26 13:25:00,49.13,49.16,49.13,49.15,27640.0,47.2531,47.2819,47.2531,47.2723,27640.0
2024-03-26 13:30:00,49.15,49.15,49.07,49.08,38709.0,47.2723,47.2723,47.1954,47.205,38709.0
2024-03-26 13:35:00,49.08,49.13,49.07,49.11,44906.0,47.205,47.2531,47.1954,47.2339,44906.0
2024-03-26 13:40:00,49.1,49.15,49.09,49.13,79545.0,47.2242,47.2723,47.2146,47.2531,79545.0
2024-03-26 13:45:00,49.13,49.14,49.09,49.09,27354.0,47.2531,47.2627,47.2146,47.2146,27354.0
2024-03-26 13:50:00,49.1,49.11,49.02,49.03,24090.0,47.2242,47.2339,47.1473,47.1569,24090.0
2024-03-26 13:55:00,49.03,49.04,48.99,49.03,31394.0,47.1569,47.1665,47.1184,47.1569,31394.0
2024-03-26 14:00:00,49.03,49.11,49.02,49.05,73898.0,47.1569,47.2339,47.1473,47.1761,73898.0
2024-03-26 14:05:00,49.05,49.13,49.05,49.08,78804.0,47.1761,47.2531,47.1761,47.205,78804.0
2024-03-26 14:10:00,49.09,49.09,49.06,49.06,31267.0,47.2146,47.2146,47.1858,47.1858,31267.0
2024-03-26 14:15:00,49.06,49.14,49.06,49.13,40790.0,47.1858,47.2627,47.1858,47.2531,40790.0
2024-03-26 14:20:00,49.13,49.13,49.04,49.04,41288.0,47.2531,47.2531,47.1665,47.1665,41288.0
2024-03-26 14:25:00,49.05,49.07,49.02,49.07,29924.0,47.1761,47.1954,47.1473,47.1954,29924.0
2024-03-26 14:30:00,49.06,49.06,49.0,49.0,59746.0,47.1858,47.1858,47.1281,47.1281,59746.0
2024-03-26 14:35:00,49.0,49.03,48.99,49.0,20005.0,47.1281,47.1569,47.1184,47.1281,20005.0
2024-03-26 14:40:00,48.99,48.99,48.96,48.97,24990.0,47.1184,47.1184,47.0896,47.0992,24990.0
2024-03-26 14:45:00,48.97,48.98,48.94,48.98,42022.0,47.0992,47.1088,47.0703,47.1088,42022.0
2024-03-26 14:50:00,48.98,48.99,48.95,48.96,28107.0,47.1088,47.1184,47.08,47.0896,28107.0
2024-03-26 14:55:00,48.95,48.96,48.92,48.93,19479.0,47.08,47.0896,47.0511,47.0607,19479.0
2024-03-26 15:00:00,48.93,48.94,48.89,48.93,23798.0,47.0607,47.0703,47.0223,47.0607,23798.0
2024-03-26 15:05:00,48.94,48.99,48.93,48.97,23859.0,47.0703,47.1184,47.0607,47.0992,23859.0
2024-03-26 15:10:00,48.97,49.02,48.96,49.02,26406.0,47.0992,47.1473,47.0896,47.1473,26406.0
2024-03-26 15:15:00,49.02,49.02,48.96,48.98,22551.0,47.1473,47.1473,47.0896,47.1088,22551.0
2024-03-26 15:20:00,48.98,49.0,48.97,48.98,21224.0,47.1088,47.1281,47.0992,47.1088,21224.0
2024-03-26 15:25:00,48.98,49.0,48.95,48.98,33511.0,47.1088,47.1281,47.08,47.1088,33511.0
2024-03-26 15:30:00,48.98,48.98,48.93,48.98,86891.0,47.1088,47.1088,47.0607,47.1088,86891.0
2024-03-26 15:35:00,48.98,48.98,48.95,48.97,34775.0,47.1088,47.1088,47.08,47.0992,34775.0
2024-03-26 15:40:00,48.97,48.99,48.92,48.93,57446.0,47.0992,47.1184,47.0511,47.0607,57446.0
2024-03-26 15:45:00,48.93,48.93,48.85,48.87,87629.0,47.0607,47.0607,46.9838,47.003,87629.0
2024-03-26 15:50:00,48.86,48.95,48.83,48.94,144155.0,46.9934,47.08,46.9646,47.0703,144155.0
2024-03-26 15:55:00,48.94,48.96,48.77,48.78,563022.0,47.0703,47.0896,46.9068,46.9165,563022.0
2024-03-27 09:30:00,48.54,49.08,48.48,49.05,134827.0,46.6856,47.205,46.6279,47.1761,134827.0
2024-03-27 09:35:00,49.07,49.16,49.01,49.03,82307.0,47.1954,47.2819,47.1377,47.1569,82307.0
2024-03-27 09:40:00,49.0,49.02,48.83,48.9,62265.0,47.1281,47.1473,46.9646,47.0319,62265.0
2024-03-27 09:45:00,48.91,48.95,48.8,48.91,49883.0,47.0415,47.08,46.9357,47.0415,49883.0
2024-03-27 09:50:00,48.91,48.99,48.9,48.98,37254.0,47.0415,47.1184,47.0319,47.1088,37254.0
2024-03-27 09:55:00,48.99,49.04,48.98,49.02,41418.0,47.1184,47.1665,47.1088,47.1473,41418.0
2024-03-27 10:00:00,49.03,49.06,48.96,48.99,53106.0,47.1569,47.1858,47.0896,47.1184,53106.0
2024-03-27 10:05:00,48.99,49.08,48.94,49.05,48086.0,47.1184,47.205,47.0703,47.1761,48086.0
2024-03-27 10:10:00,49.04,49.11,49.03,49.07,60507.0,47.1665,47.2339,47.1569,47.1954,60507.0
2024-03-27 10:15:00,49.07,49.13,49.06,49.1,70362.0,47.1954,47.2531,47.1858,47.2242,70362.0
2024-03-27 10:20:00,49.1,49.12,49.02,49.12,73308.0,47.2242,47.2435,47.1473,47.2435,73308.0
2024-03-27 10:25:00,49.12,49.17,49.1,49.17,25884.0,47.2435,47.2916,47.2242,47.2916,25884.0
2024-03-27 10:30:00,49.17,49.22,49.13,49.2,60365.0,47.2916,47.3397,47.2531,47.3204,60365.0
2024-03-27 10:35:00,49.21,49.27,49.15,49.23,80552.0,47.33,47.3877,47.2723,47.3493,80552.0
2024-03-27 10:40:00,49.24,49.26,49.13,49.16,84072.0,47.3589,47.3781,47.2531,47.2819,84072.0
2024-03-27 10:45:00,49.16,49.18,49.09,49.14,66469.0,47.2819,47.3012,47.2146,47.2627,66469.0
2024-03-27 10:50:00,49.13,49.17,49.1,49.15,73291.0,47.2531,47.2916,47.2242,47.2723,73291.0
2024-03-27 10:55:00,49.15,49.19,49.11,49.17,43861.0,47.2723,47.3108,47.2339,47.2916,43861.0
2024-03-27 11:00:00,49.16,49.22,49.14,49.21,51285.0,47.2819,47.3397,47.2627,47.33,51285.0
2024-03-27 11:05:00,49.21,49.21,49.11,49.13,24181.0,47.33,47.33,47.2339,47.2531,24181.0
2024-03-27 11:10:00,49.13,49.15,49.11,49.13,35161.0,47.2531,47.2723,47.2339,47.2531,35161.0
2024-03-27 11:15:00,49.13,49.15,49.11,49.14,20669.0,47.2531,47.2723,47.2339,47.2627,20669.0
2024-03-27 11:20:00,49.14,49.15,49.1,49.14,39854.0,47.2627,47.2723,47.2242,47.2627,39854.0
2024-03-27 11:25:00,49.13,49.25,49.13,49.25,45356.0,47.2531,47.3685,47.2531,47.3685,45356.0
2024-03-27 11:30:00,49.25,49.26,49.18,49.19,54771.0,47.3685,47.3781,47.3012,47.3108,54771.0
2024-03-27 11:35:00,49.19,49.22,49.18,49.21,21372.0,47.3108,47.3397,47.3012,47.33,21372.0
2024-03-27 11:40:00,49.2,49.21,49.17,49.2,14008.0,47.3204,47.33,47.2916,47.3204,14008.0
2024-03-27 11:45:00,49.2,49.23,49.18,49.19,28972.0,47.3204,47.3493,47.3012,47.3108,28972.0
2024-03-27 11:50:00,49.2,49.23,49.19,49.19,28541.0,47.3204,47.3493,47.3108,47.3108,28541.0
2024-03-27 11:55:00,49.18,49.24,49.18,49.22,26748.0,47.3012,47.3589,47.3012,47.3397,26748.0
2024-03-27 12:00:00,49.23,49.23,49.18,49.21,25731.0,47.3493,47.3493,47.3012,47.33,25731.0
2024-03-27 12:05:00,49.21,49.23,49.18,49.21,35427.0,47.33,47.3493,47.3012,47.33,35427.0
2024-03-27 12:10:00,49.22,49.23,49.18,49.19,17387.0,47.3397,47.3493,47.3012,47.3108,17387.0
2024-03-27 12:15:00,49.19,49.2,49.16,49.19,22869.0,47.3108,47.3204,47.2819,47.3108,22869.0
2024-03-27 12:20:00,49.18,49.23,49.18,49.22,28886.0,47.3012,47.3493,47.3012,47.3397,28886.0
2024-03-27 12:25:00,49.22,49.23,49.2,49.23,16129.0,47.3397,47.3493,47.3204,47.3493,16129.0
2024-03-27 12:30:00,49.22,49.23,49.19,49.2,19977.0,47.3397,47.3493,47.3108,47.3204,19977.0
2024-03-27 12:35:00,49.19,49.2,49.07,49.08,224790.0,47.3108,47.3204,47.1954,47.205,224790.0
2024-03-27 12:40:00,49.08,49.12,49.08,49.11,26431.0,47.205,47.2435,47.205,47.2339,26431.0
2024-03-27 12:45:00,49.11,49.12,49.08,49.09,54473.0,47.2339,47.2435,47.205,47.2146,54473.0
2024-03-27 12:50:00,49.1,49.11,49.02,49.08,128689.0,47.2242,47.2339,47.1473,47.205,128689.0
2024-03-27 12:55:00,49.08,49.1,49.05,49.09,32051.0,47.205,47.2242,47.1761,47.2146,32051.0
2024-03-27 13:00:00,49.09,49.09,49.05,49.06,32243.0,47.2146,47.2146,47.1761,47.1858,32243.0
2024-03-27 13:05:00,49.05,49.12,49.05,49.1,21654.0,47.1761,47.2435,47.1761,47.2242,21654.0
2024-03-27 13:10:00,49.09,49.16,49.09,49.14,25118.0,47.2146,47.2819,47.2146,47.2627,25118.0
2024-03-27 13:15:00,49.14,49.14,49.11,49.13,15699.0,47.2627,47.2627,47.2339,47.2531,15699.0
2024-03-27 13:20:00,49.13,49.14,49.09,49.14,21105.0,47.2531,47.2627,47.2146,47.2627,21105.0
2024-03-27 13:25:00,49.14,49.17,49.13,49.16,18490.0,47.2627,47.2916,47.2531,47.2819,18490.0
2024-03-27 13:30:00,49.17,49.17,49.13,49.15,18911.0,47.2916,47.2916,47.2531,47.2723,18911.0
2024-03-27 13:35:00,49.15,49.17,49.13,49.15,23244.0,47.2723,47.2916,47.2531,47.2723,23244.0
2024-03-27 13:40:00,49.15,49.19,49.14,49.19,30397.0,47.2723,47.3108,47.2627,47.3108,30397.0
2024-03-27 13:45:00,49.18,49.19,49.12,49.13,13251.0,47.3012,47.3108,47.2435,47.2531,13251.0
2024-03-27 13:50:00,49.13,49.16,49.08,49.09,26781.0,47.2531,47.2819,47.205,47.2146,26781.0
2024-03-27 13:55:00,49.09,49.13,49.08,49.12,14462.0,47.2146,47.2531,47.205,47.2435,14462.0
2024-03-27 14:00:00,49.12,49.14,49.11,49.13,19532.0,47.2435,47.2627,47.2339,47.2531,19532.0
2024-03-27 14:05:00,49.14,49.19,49.13,49.18,34144.0,47.2627,47.3108,47.2531,47.3012,34144.0
2024-03-27 14:10:00,49.19,49.19,49.14,49.16,22010.0,47.3108,47.3108,47.2627,47.2819,22010.0
2024-03-27 14:15:00,49.16,49.2,49.16,49.16,54546.0,47.2819,47.3204,47.2819,47.2819,54546.0
2024-03-27 14:20:00,49.17,49.21,49.16,49.19,32488.0,47.2916,47.33,47.2819,47.3108,32488.0
2024-03-27 14:25:00,49.19,49.24,49.18,49.23,32289.0,47.3108,47.3589,47.3012,47.3493,32289.0
2024-03-27 14:30:00,49.23,49.25,49.22,49.23,32212.0,47.3493,47.3685,47.3397,47.3493,32212.0
2024-03-27 14:35:00,49.24,49.27,49.22,49.25,53417.0,47.3589,47.3877,47.3397,47.3685,53417.0
2024-03-27 14:40:00,49.24,49.27,49.24,49.26,19604.0,47.3589,47.3877,47.3589,47.3781,19604.0
2024-03-27 14:45:00,49.26,49.27,49.19,49.2,29387.0,47.3781,47.3877,47.3108,47.3204,29387.0
2024-03-27 14:50:00,49.2,49.21,49.13,49.18,188214.0,47.3204,47.33,47.2531,47.3012,188214.0
2024-03-27 14:55:00,49.18,49.22,49.17,49.17,49168.0,47.3012,47.3397,47.2916,47.2916,49168.0
2024-03-27 15:00:00,49.17,49.24,49.16,49.2,32016.0,47.2916,47.3589,47.2819,47.3204,32016.0
2024-03-27 15:05:00,49.2,49.21,49.18,49.21,26070.0,47.3204,47.33,47.3012,47.33,26070.0
2024-03-27 15:10:00,49.21,49.21,49.15,49.19,56632.0,47.33,47.33,47.2723,47.3108,56632.0
2024-03-27 15:15:00,49.18,49.2,49.16,49.19,29292.0,47.3012,47.3204,47.2819,47.3108,29292.0
2024-03-27 15:20:00,49.18,49.26,49.17,49.25,84663.0,47.3012,47.3781,47.2916,47.3685,84663.0
2024-03-27 15:25:00,49.24,49.27,49.24,49.26,48385.0,47.3589,47.3877,47.3589,47.3781,48385.0
2024-03-27 15:30:00,49.26,49.29,49.24,49.27,46465.0,47.3781,47.407,47.3589,47.3877,46465.0
2024-03-27 15:35:00,49.27,49.33,49.25,49.33,72173.0,47.3877,47.4454,47.3685,47.4454,72173.0
2024-03-27 15:40:00,49.32,49.33,49.29,49.32,72445.0,47.4358,47.4454,47.407,47.4358,72445.0
2024-03-27 15:45:00,49.31,49.31,49.26,49.29,67737.0,47.4262,47.4262,47.3781,47.407,67737.0
2024-03-27 15:50:00,49.29,49.4,49.28,49.39,146509.0,47.407,47.5128,47.3974,47.5032,146509.0
2024-03-27 15:55:00,49.39,49.47,49.35,49.47,391643.0,47.5032,47.5801,47.4647,47.5801,391643.0
2024-03-28 09:30:00,49.97,50.21,49.91,50.18,1209386.0,48.061,48.2918,48.0033,48.263,1209386.0
2024-03-28 09:35:00,50.17,50.24,49.95,50.04,141580.0,48.2534,48.3207,48.0418,48.1283,141580.0
2024-03-28 09:40:00,50.04,50.13,49.95,49.97,103459.0,48.1283,48.2149,48.0418,48.061,103459.0
2024-03-28 09:45:00,49.98,49.99,49.79,49.83,178042.0,48.0706,48.0802,47.8879,47.9263,178042.0
2024-03-28 09:50:00,49.83,49.93,49.81,49.88,80786.0,47.9263,48.0225,47.9071,47.9744,80786.0
2024-03-28 09:55:00,49.88,49.92,49.86,49.92,47481.0,47.9744,48.0129,47.9552,48.0129,47481.0
2024-03-28 10:00:00,49.93,49.93,49.81,49.85,64210.0,48.0225,48.0225,47.9071,47.9456,64210.0
2024-03-28 10:05:00,49.85,49.92,49.81,49.82,65910.0,47.9456,48.0129,47.9071,47.9167,65910.0
2024-03-28 10:10:00,49.81,49.86,49.71,49.85,65210.0,47.9071,47.9552,47.8109,47.9456,65210.0
2024-03-28 10:15:00,49.86,49.91,49.77,49.8,54336.0,47.9552,48.0033,47.8686,47.8975,54336.0
2024-03-28 10:20:00,49.8,49.88,49.75,49.82,45984.0,47.8975,47.9744,47.8494,47.9167,45984.0
2024-03-28 10:25:00,49.82,49.88,49.81,49.84,91987.0,47.9167,47.9744,47.9071,47.936,91987.0
2024-03-28 10:30:00,49.85,49.91,49.83,49.9,55351.0,47.9456,48.0033,47.9263,47.9937,55351.0
2024-03-28 10:35:00,49.9,49.92,49.85,49.88,62603.0,47.9937,48.0129,47.9456,47.9744,62603.0
2024-03-28 10:40:00,49.87,49.92,49.86,49.87,52642.0,47.9648,48.0129,47.9552,47.9648,52642.0
2024-03-28 10:45:00,49.87,49.9,49.86,49.89,29453.0,47.9648,47.9937,47.9552,47.9841,29453.0
2024-03-28 10:50:00,49.89,49.98,49.89,49.97,42804.0,47.9841,48.0706,47.9841,48.061,42804.0
2024-03-28 10:55:00,49.98,50.01,49.96,49.98,67524.0,48.0706,48.0995,48.0514,48.0706,67524.0
2024-03-28 11:00:00,49.97,50.0,49.96,49.99,52301.0,48.061,48.0899,48.0514,48.0802,52301.0
2024-03-28 11:05:00,49.99,50.0,49.93,49.96,44708.0,48.0802,48.0899,48.0225,48.0514,44708.0
2024-03-28 11:10:00,49.96,50.02,49.94,50.02,43817.0,48.0514,48.1091,48.0321,48.1091,43817.0
2024-03-28 11:15:00,50.01,50.04,49.98,49.99,34703.0,48.0995,48.1283,48.0706,48.0802,34703.0
2024-03-28 11:20:00,50.0,50.02,49.97,49.98,29604.0,48.0899,48.1091,48.061,48.0706,29604.0
2024-03-28 11:25:00,49.98,50.06,49.97,50.02,56119.0,48.0706,48.1476,48.061,48.1091,56119.0
2024-03-28 11:30:00,50.02,50.02,49.95,49.96,38050.0,48.1091,48.1091,48.0418,48.0514,38050.0
2024-03-28 11:35:00,49.96,49.98,49.95,49.98,26030.0,48.0514,48.0706,48.0418,48.0706,26030.0
2024-03-28 11:40:00,49.97,49.99,49.93,49.95,49677.0,48.061,48.0802,48.0225,48.0418,49677.0
2024-03-28 11:45:00,49.95,49.95,49.89,49.91,44593.0,48.0418,48.0418,47.9841,48.0033,44593.0
2024-03-28 11:50:00,49.9,50.0,49.89,50.0,41458.0,47.9937,48.0899,47.9841,48.0899,41458.0
2024-03-28 11:55:00,49.99,50.0,49.94,49.95,48461.0,48.0802,48.0899,48.0321,48.0418,48461.0
2024-03-28 12:00:00,49.95,49.95,49.9,49.91,22818.0,48.0418,48.0418,47.9937,48.0033,22818.0
2024-03-28 12:05:00,49.9,49.96,49.89,49.94,28136.0,47.9937,48.0514,47.9841,48.0321,28136.0
2024-03-28 12:10:00,49.95,49.98,49.94,49.98,33007.0,48.0418,48.0706,48.0321,48.0706,33007.0
2024-03-28 12:15:00,49.98,49.98,49.94,49.95,28034.0,48.0706,48.0706,48.0321,48.0418,28034.0
2024-03-28 12:20:00,49.95,49.99,49.93,49.98,22343.0,48.0418,48.0802,48.0225,48.0706,22343.0
2024-03-28 12:25:00,49.98,49.99,49.97,49.98,18586.0,48.0706,48.0802,48.061,48.0706,18586.0
2024-03-28 12:30:00,49.97,49.97,49.93,49.95,23069.0,48.061,48.061,48.0225,48.0418,23069.0
2024-03-28 12:35:00,49.94,49.99,49.92,49.95,61422.0,48.0321,48.0802,48.0129,48.0418,61422.0
2024-03-28 12:40:00,49.94,49.97,49.93,49.97,37351.0,48.0321,48.061,48.0225,48.061,37351.0
2024-03-28 12:45:00,49.96,49.97,49.91,49.94,37218.0,48.0514,48.061,48.0033,48.0321,37218.0
2024-03-28 12:50:00,49.94,49.95,49.91,49.95,22281.0,48.0321,48.0418,48.0033,48.0418,22281.0
2024-03-28 12:55:00,49.95,49.97,49.92,49.95,70067.0,48.0418,48.061,48.0129,48.0418,70067.0
2024-03-28 13:00:00,49.95,50.0,49.93,49.99,71892.0,48.0418,48.0899,48.0225,48.0802,71892.0
2024-03-28 13:05:00,50.0,50.03,49.97,49.99,47027.0,48.0899,48.1187,48.061,48.0802,47027.0
2024-03-28 13:10:00,49.99,50.0,49.97,49.98,23875.0,48.0802,48.0899,48.061,48.0706,23875.0
2024-03-28 13:15:00,49.98,50.03,49.97,50.02,98514.0,48.0706,48.1187,48.061,48.1091,98514.0
2024-03-28 13:20:00,50.02,50.07,50.01,50.05,67008.0,48.1091,48.1572,48.0995,48.1379,67008.0
2024-03-28 13:25:00,50.05,50.1,50.03,50.07,52421.0,48.1379,48.186,48.1187,48.1572,52421.0
2024-03-28 13:30:00,50.07,50.1,50.05,50.07,40229.0,48.1572,48.186,48.1379,48.1572,40229.0
2024-03-28 13:35:00,50.07,50.09,50.05,50.09,46034.0,48.1572,48.1764,48.1379,48.1764,46034.0
2024-03-28 13:40:00,50.09,50.13,50.05,50.12,114609.0,48.1764,48.2149,48.1379,48.2053,114609.0
2024-03-28 13:45:00,50.12,50.15,50.11,50.14,32574.0,48.2053,48.2341,48.1957,48.2245,32574.0
2024-03-28 13:50:00,50.14,50.17,50.13,50.14,41317.0,48.2245,48.2534,48.2149,48.2245,41317.0
2024-03-28 13:55:00,50.14,50.16,50.1,50.12,56277.0,48.2245,48.2437,48.186,48.2053,56277.0
2024-03-28 14:00:00,50.12,50.17,50.1,50.16,41466.0,48.2053,48.2534,48.186,48.2437,41466.0
2024-03-28 14:05:00,50.16,50.16,50.13,50.14,26882.0,48.2437,48.2437,48.2149,48.2245,26882.0
2024-03-28 14:10:00,50.14,50.16,50.07,50.08,66584.0,48.2245,48.2437,48.1572,48.1668,66584.0
2024-03-28 14:15:00,50.08,50.12,50.06,50.12,49897.0,48.1668,48.2053,48.1476,48.2053,49897.0
2024-03-28 14:20:00,50.12,50.15,50.11,50.14,42998.0,48.2053,48.2341,48.1957,48.2245,42998.0
2024-03-28 14:25:00,50.14,50.17,50.13,50.14,34261.0,48.2245,48.2534,48.2149,48.2245,34261.0
2024-03-28 14:30:00,50.14,50.15,50.08,50.08,42118.0,48.2245,48.2341,48.1668,48.1668,42118.0
2024-03-28 14:35:00,50.08,50.12,50.06,50.09,65826.0,48.1668,48.2053,48.1476,48.1764,65826.0
2024-03-28 14:40:00,50.09,50.11,50.07,50.11,37896.0,48.1764,48.1957,48.1572,48.1957,37896.0
2024-03-28 14:45:00,50.11,50.14,50.02,50.05,117735.0,48.1957,48.2245,48.1091,48.1379,117735.0
2024-03-28 14:50:00,50.06,50.12,50.05,50.12,48125.0,48.1476,48.2053,48.1379,48.2053,48125.0
2024-03-28 14:55:00,50.12,50.16,50.11,50.16,72267.0,48.2053,48.2437,48.1957,48.2437,72267.0
2024-03-28 15:00:00,50.16,50.2,50.14,50.16,122799.0,48.2437,48.2822,48.2245,48.2437,122799.0
2024-03-28 15:05:00,50.16,50.18,50.14,50.18,49607.0,48.2437,48.263,48.2245,48.263,49607.0
2024-03-28 15:10:00,50.18,50.2,50.16,50.2,87612.0,48.263,48.2822,48.2437,48.2822,87612.0
2024-03-28 15:15:00,50.19,50.24,50.17,50.24,112412.0,48.2726,48.3207,48.2534,48.3207,112412.0
2024-03-28 15:20:00,50.23,50.25,50.18,50.25,61288.0,48.3111,48.3303,48.263,48.3303,61288.0
2024-03-28 15:25:00,50.25,50.29,50.23,50.29,110551.0,48.3303,48.3688,48.3111,48.3688,110551.0
2024-03-28 15:30:00,50.29,50.29,50.21,50.22,124103.0,48.3688,48.3688,48.2918,48.3014,124103.0
2024-03-28 15:35:00,50.21,50.25,50.21,50.22,145362.0,48.2918,48.3303,48.2918,48.3014,145362.0
2024-03-28 15:40:00,50.22,50.23,50.19,50.22,121349.0,48.3014,48.3111,48.2726,48.3014,121349.0
2024-03-28 15:45:00,50.21,50.22,50.16,50.22,179590.0,48.2918,48.3014,48.2437,48.3014,179590.0
2024-03-28 15:50:00,50.21,50.22,50.12,50.2,249452.0,48.2918,48.3014,48.2053,48.2822,249452.0
2024-03-28 15:55:00,50.2,50.22,50.12,50.18,736089.0,48.2822,48.3014,48.2053,48.263,736089.0
2024-04-01 09:30:00,50.92,51.0,50.66,50.69,297027.0,48.9747,49.0517,48.7246,48.7535,297027.0
2024-04-01 09:35:00,50.71,50.71,50.32,50.54,199865.0,48.7727,48.7727,48.3976,48.6092,199865.0
2024-04-01 09:40:00,50.54,50.75,50.49,50.69,110991.0,48.6092,48.8112,48.5611,48.7535,110991.0
2024-04-01 09:45:00,50.69,50.69,50.4,50.45,93618.0,48.7535,48.7535,48.4746,48.5227,93618.0
2024-04-01 09:50:00,50.45,50.47,50.38,50.39,109608.0,48.5227,48.5419,48.4553,48.465,109608.0
2024-04-01 09:55:00,50.38,50.57,50.36,50.57,84115.0,48.4553,48.6381,48.4361,48.6381,84115.0
2024-04-01 10:00:00,50.55,50.66,50.49,50.58,90308.0,48.6188,48.7246,48.5611,48.6477,90308.0
2024-04-01 10:05:00,50.58,50.66,50.56,50.66,63095.0,48.6477,48.7246,48.6285,48.7246,63095.0
2024-04-01 10:10:00,50.66,50.77,50.62,50.75,76348.0,48.7246,48.8304,48.6862,48.8112,76348.0
2024-04-01 10:15:00,50.75,50.75,50.68,50.73,50840.0,48.8112,48.8112,48.7439,48.792,50840.0
2024-04-01 10:20:00,50.73,50.8,50.69,50.79,66923.0,48.792,48.8593,48.7535,48.8497,66923.0
2024-04-01 10:25:00,50.79,50.8,50.74,50.75,52158.0,48.8497,48.8593,48.8016,48.8112,52158.0
2024-04-01 10:30:00,50.74,50.86,50.73,50.83,101425.0,48.8016,48.917,48.792,48.8881,101425.0
2024-04-01 10:35:00,50.83,50.84,50.71,50.77,119830.0,48.8881,48.8978,48.7727,48.8304,119830.0
2024-04-01 10:40:00,50.78,50.89,50.73,50.89,73178.0,48.8401,48.9459,48.792,48.9459,73178.0
2024-04-01 10:45:00,50.88,50.92,50.78,50.83,114315.0,48.9362,48.9747,48.8401,48.8881,114315.0
2024-04-01 10:50:00,50.83,50.94,50.82,50.91,72520.0,48.8881,48.9939,48.8785,48.9651,72520.0
2024-04-01 10:55:00,50.91,51.0,50.9,50.98,74576.0,48.9651,49.0517,48.9555,49.0324,74576.0
2024-04-01 11:00:00,50.97,50.98,50.92,50.92,46421.0,49.0228,49.0324,48.9747,48.9747,46421.0
2024-04-01 11:05:00,50.93,50.93,50.77,50.78,70258.0,48.9843,48.9843,48.8304,48.8401,70258.0
2024-04-01 11:10:00,50.78,50.85,50.76,50.83,95849.0,48.8401,48.9074,48.8208,48.8881,95849.0
2024-04-01 11:15:00,50.83,50.9,50.82,50.88,199492.0,48.8881,48.9555,48.8785,48.9362,199492.0
2024-04-01 11:20:00,50.89,50.91,50.85,50.86,55934.0,48.9459,48.9651,48.9074,48.917,55934.0
2024-04-01 11:25:00,50.88,50.91,50.87,50.89,31736.0,48.9362,48.9651,48.9266,48.9459,31736.0
2024-04-01 11:30:00,50.89,50.9,50.82,50.84,40205.0,48.9459,48.9555,48.8785,48.8978,40205.0
2024-04-01 11:35:00,50.83,50.92,50.83,50.9,66678.0,48.8881,48.9747,48.8881,48.9555,66678.0
2024-04-01 11:40:00,50.9,50.95,50.87,50.95,58094.0,48.9555,49.0036,48.9266,49.0036,58094.0
2024-04-01 11:45:00,50.94,51.0,50.94,50.95,46338.0,48.9939,49.0517,48.9939,49.0036,46338.0
2024-04-01 11:50:00,50.95,51.02,50.94,50.98,84846.0,49.0036,49.0709,48.9939,49.0324,84846.0
2024-04-01 11:55:00,50.98,51.03,50.95,51.01,57781.0,49.0324,49.0805,49.0036,49.0613,57781.0
2024-04-01 12:00:00,51.01,51.04,50.99,51.0,47500.0,49.0613,49.0901,49.042,49.0517,47500.0
2024-04-01 12:05:00,51.0,51.02,50.95,51.0,47664.0,49.0517,49.0709,49.0036,49.0517,47664.0
2024-04-01 12:10:00,51.0,51.04,50.99,51.03,51911.0,49.0517,49.0901,49.042,49.0805,51911.0
2024-04-01 12:15:00,51.03,51.04,51.01,51.03,39688.0,49.0805,49.0901,49.0613,49.0805,39688.0
2024-04-01 12:20:00,51.03,51.11,51.02,51.1,59944.0,49.0805,49.1574,49.0709,49.1478,59944.0
2024-04-01 12:25:00,51.1,51.14,51.05,51.14,44164.0,49.1478,49.1863,49.0997,49.1863,44164.0
2024-04-01 12:30:00,51.14,51.16,51.11,51.16,54284.0,49.1863,49.2055,49.1574,49.2055,54284.0
2024-04-01 12:35:00,51.16,51.2,51.13,51.14,85538.0,49.2055,49.244,49.1767,49.1863,85538.0
2024-04-01 12:40:00,51.14,51.14,51.06,51.09,48547.0,49.1863,49.1863,49.1094,49.1382,48547.0
2024-04-01 12:45:00,51.1,51.13,51.05,51.1,97348.0,49.1478,49.1767,49.0997,49.1478,97348.0
2024-04-01 12:50:00,51.11,51.12,51.08,51.12,24218.0,49.1574,49.1671,49.1286,49.1671,24218.0
2024-04-01 12:55:00,51.12,51.19,51.11,51.17,73761.0,49.1671,49.2344,49.1574,49.2152,73761.0
2024-04-01 13:00:00,51.18,51.19,51.1,51.11,34758.0,49.2248,49.2344,49.1478,49.1574,34758.0
2024-04-01 13:05:00,51.11,51.14,51.08,51.1,46556.0,49.1574,49.1863,49.1286,49.1478,46556.0
2024-04-01 13:10:00,51.1,51.14,51.09,51.1,27463.0,49.1478,49.1863,49.1382,49.1478,27463.0
2024-04-01 13:15:00,51.1,51.1,51.0,51.02,47427.0,49.1478,49.1478,49.0517,49.0709,47427.0
2024-04-01 13:20:00,51.01,51.01,50.97,50.98,58633.0,49.0613,49.0613,49.0228,49.0324,58633.0
2024-04-01 13:25:00,50.98,51.07,50.98,51.05,64174.0,49.0324,49.119,49.0324,49.0997,64174.0
2024-04-01 13:30:00,51.06,51.14,51.05,51.12,42952.0,49.1094,49.1863,49.0997,49.1671,42952.0
2024-04-01 13:35:00,51.12,51.15,51.1,51.14,28045.0,49.1671,49.1959,49.1478,49.1863,28045.0
2024-04-01 13:40:00,51.13,51.19,51.12,51.17,51259.0,49.1767,49.2344,49.1671,49.2152,51259.0
2024-04-01 13:45:00,51.16,51.17,51.12,51.12,46558.0,49.2055,49.2152,49.1671,49.1671,46558.0
2024-04-01 13:50:00,51.12,51.14,51.07,51.13,50344.0,49.1671,49.1863,49.119,49.1767,50344.0
2024-04-01 13:55:00,51.13,51.17,51.1,51.11,45001.0,49.1767,49.2152,49.1478,49.1574,45001.0
2024-04-01 14:00:00,51.1,51.1,51.03,51.07,39827.0,49.1478,49.1478,49.0805,49.119,39827.0
2024-04-01 14:05:00,51.06,51.08,51.04,51.05,37621.0,49.1094,49.1286,49.0901,49.0997,37621.0
2024-04-01 14:10:00,51.05,51.08,51.02,51.05,38865.0,49.0997,49.1286,49.0709,49.0997,38865.0
2024-04-01 14:15:00,51.05,51.11,51.02,51.09,75980.0,49.0997,49.1574,49.0709,49.1382,75980.0
2024-04-01 14:20:00,51.08,51.15,51.06,51.1,81894.0,49.1286,49.1959,49.1094,49.1478,81894.0
2024-04-01 14:25:00,51.1,51.12,51.04,51.08,29758.0,49.1478,49.1671,49.0901,49.1286,29758.0
2024-04-01 14:30:00,51.08,51.09,50.97,50.98,53583.0,49.1286,49.1382,49.0228,49.0324,53583.0
2024-04-01 14:35:00,50.98,51.11,50.97,51.11,46736.0,49.0324,49.1574,49.0228,49.1574,46736.0
2024-04-01 14:40:00,51.11,51.11,51.05,51.05,49991.0,49.1574,49.1574,49.0997,49.0997,49991.0
2024-04-01 14:45:00,51.06,51.09,51.04,51.09,25128.0,49.1094,49.1382,49.0901,49.1382,25128.0
2024-04-01 14:50:00,51.09,51.1,51.03,51.05,42523.0,49.1382,49.1478,49.0805,49.0997,42523.0
2024-04-01 14:55:00,51.05,51.1,51.05,51.07,34917.0,49.0997,49.1478,49.0997,49.119,34917.0
2024-04-01 15:00:00,51.08,51.11,51.07,51.11,26939.0,49.1286,49.1574,49.119,49.1574,26939.0
2024-04-01 15:05:00,51.12,51.13,51.1,51.13,32270.0,49.1671,49.1767,49.1478,49.1767,32270.0
2024-04-01 15:10:00,51.13,51.13,51.1,51.12,30634.0,49.1767,49.1767,49.1478,49.1671,30634.0
2024-04-01 15:15:00,51.12,51.15,51.11,51.13,52888.0,49.1671,49.1959,49.1574,49.1767,52888.0
2024-04-01 15:20:00,51.14,51.18,51.13,51.16,52967.0,49.1863,49.2248,49.1767,49.2055,52967.0
2024-04-01 15:25:00,51.16,51.2,51.16,51.16,78813.0,49.2055,49.244,49.2055,49.2055,78813.0
2024-04-01 15:30:00,51.17,51.19,51.12,51.14,76847.0,49.2152,49.2344,49.1671,49.1863,76847.0
2024-04-01 15:35:00,51.14,51.15,51.1,51.12,82065.0,49.1863,49.1959,49.1478,49.1671,82065.0
2024-04-01 15:40:00,51.13,51.15,51.1,51.12,62295.0,49.1767,49.1959,49.1478,49.1671,62295.0
2024-04-01 15:45:00,51.12,51.14,51.06,51.07,110788.0,49.1671,49.1863,49.1094,49.119,110788.0
2024-04-01 15:50:00,51.06,51.07,51.0,51.03,208481.0,49.1094,49.119,49.0517,49.0805,208481.0
2024-04-01 15:55:00,51.04,51.06,50.94,50.95,405538.0,49.0901,49.1094,48.9939,49.0036,405538.0
2024-04-02 09:30:00,51.26,51.43,51.12,51.14,305836.0,49.3017,49.4652,49.1671,49.1863,305836.0
2024-04-02 09:35:00,51.12,51.25,50.86,51.25,117467.0,49.1671,49.2921,48.917,49.2921,117467.0
2024-04-02 09:40:00,51.25,51.42,51.22,51.4,115358.0,49.2921,49.4556,49.2632,49.4364,115358.0
2024-04-02 09:45:00,51.4,51.46,51.32,51.33,115255.0,49.4364,49.4941,49.3594,49.369,115255.0
2024-04-02 09:50:00,51.33,51.49,51.27,51.48,91972.0,49.369,49.5229,49.3113,49.5133,91972.0
2024-04-02 09:55:00,51.49,51.63,51.48,51.59,170633.0,49.5229,49.6576,49.5133,49.6191,170633.0
2024-04-02 10:00:00,51.6,51.65,51.57,51.61,126007.0,49.6287,49.6768,49.5999,49.6383,126007.0
2024-04-02 10:05:00,51.61,51.64,51.49,51.54,81145.0,49.6383,49.6672,49.5229,49.571,81145.0
2024-04-02 10:10:00,51.53,51.56,51.45,51.49,90160.0,49.5614,49.5903,49.4845,49.5229,90160.0
2024-04-02 10:15:00,51.49,51.54,51.43,51.53,82629.0,49.5229,49.571,49.4652,49.5614,82629.0
2024-04-02 10:20:00,51.53,51.61,51.42,51.44,93003.0,49.5614,49.6383,49.4556,49.4748,93003.0
2024-04-02 10:25:00,51.45,51.5,51.39,51.41,57479.0,49.4845,49.5325,49.4268,49.446,57479.0
2024-04-02 10:30:00,51.42,51.44,51.34,51.35,84558.0,49.4556,49.4748,49.3787,49.3883,84558.0
2024-04-02 10:35:00,51.34,51.36,51.24,51.27,74343.0,49.3787,49.3979,49.2825,49.3113,74343.0
2024-04-02 10:40:00,51.27,51.38,51.26,51.35,70648.0,49.3113,49.4171,49.3017,49.3883,70648.0
2024-04-02 10:45:00,51.36,51.41,51.32,51.39,73152.0,49.3979,49.446,49.3594,49.4268,73152.0
2024-04-02 10:50:00,51.39,51.45,51.38,51.43,80093.0,49.4268,49.4845,49.4171,49.4652,80093.0
2024-04-02 10:55:00,51.43,51.49,51.42,51.47,106448.0,49.4652,49.5229,49.4556,49.5037,106448.0
2024-04-02 11:00:00,51.48,51.48,51.34,51.39,88241.0,49.5133,49.5133,49.3787,49.4268,88241.0
2024-04-02 11:05:00,51.38,51.43,51.33,51.33,65546.0,49.4171,49.4652,49.369,49.369,65546.0
2024-04-02 11:10:00,51.34,51.38,51.25,51.28,61710.0,49.3787,49.4171,49.2921,49.321,61710.0
2024-04-02 11:15:00,51.28,51.34,51.21,51.22,60527.0,49.321,49.3787,49.2536,49.2632,60527.0
2024-04-02 11:20:00,51.21,51.23,51.16,51.18,43224.0,49.2536,49.2729,49.2055,49.2248,43224.0
2024-04-02 11:25:00,51.18,51.2,51.15,51.18,38200.0,49.2248,49.244,49.1959,49.2248,38200.0
2024-04-02 11:30:00,51.18,51.2,51.1,51.11,56413.0,49.2248,49.244,49.1478,49.1574,56413.0
2024-04-02 11:35:00,51.1,51.21,51.08,51.18,41987.0,49.1478,49.2536,49.1286,49.2248,41987.0
2024-04-02 11:40:00,51.18,51.18,51.11,51.14,39005.0,49.2248,49.2248,49.1574,49.1863,39005.0
2024-04-02 11:45:00,51.16,51.18,51.15,51.16,30272.0,49.2055,49.2248,49.1959,49.2055,30272.0
2024-04-02 11:50:00,51.16,51.21,51.15,51.21,38007.0,49.2055,49.2536,49.1959,49.2536,38007.0
2024-04-02 11:55:00,51.21,51.21,51.14,51.15,28364.0,49.2536,49.2536,49.1863,49.1959,28364.0
2024-04-02 12:00:00,51.15,51.17,51.07,51.1,30607.0,49.1959,49.2152,49.119,49.1478,30607.0
2024-04-02 12:05:00,51.1,51.19,51.09,51.16,38542.0,49.1478,49.2344,49.1382,49.2055,38542.0
2024-04-02 12:10:00,51.16,51.17,51.09,51.11,22437.0,49.2055,49.2152,49.1382,49.1574,22437.0
2024-04-02 12:15:00,51.11,51.16,51.09,51.11,46319.0,49.1574,49.2055,49.1382,49.1574,46319.0
2024-04-02 12:20:00,51.11,51.13,51.09,51.13,18408.0,49.1574,49.1767,49.1382,49.1767,18408.0
2024-04-02 12:25:00,51.12,51.13,51.08,51.09,58966.0,49.1671,49.1767,49.1286,49.1382,58966.0
2024-04-02 12:30:00,51.09,51.09,51.02,51.05,31749.0,49.1382,49.1382,49.0709,49.0997,31749.0
2024-04-02 12:35:00,51.05,51.08,51.03,51.08,25542.0,49.0997,49.1286,49.0805,49.1286,25542.0
2024-04-02 12:40:00,51.07,51.08,51.05,51.06,32328.0,49.119,49.1286,49.0997,49.1094,32328.0
2024-04-02 12:45:00,51.06,51.08,51.03,51.05,31117.0,49.1094,49.1286,49.0805,49.0997,31117.0
2024-04-02 12:50:00,51.05,51.11,51.03,51.08,41526.0,49.0997,49.1574,49.0805,49.1286,41526.0
2024-04-02 12:55:00,51.08,51.14,51.08,51.13,31003.0,49.1286,49.1863,49.1286,49.1767,31003.0
2024-04-02 13:00:00,51.12,51.14,51.05,51.07,28629.0,49.1671,49.1863,49.0997,49.119,28629.0
2024-04-02 13:05:00,51.07,51.11,51.05,51.06,41684.0,49.119,49.1574,49.0997,49.1094,41684.0
2024-04-02 13:10:00,51.07,51.07,51.03,51.04,32284.0,49.119,49.119,49.0805,49.0901,32284.0
2024-04-02 13:15:00,51.04,51.07,51.02,51.03,40198.0,49.0901,49.119,49.0709,49.0805,40198.0
2024-04-02 13:20:00,51.04,51.07,51.02,51.07,41811.0,49.0901,49.119,49.0709,49.119,41811.0
2024-04-02 13:25:00,51.07,51.09,51.04,51.08,29858.0,49.119,49.1382,49.0901,49.1286,29858.0
2024-04-02 13:30:00,51.09,51.12,51.07,51.12,37956.0,49.1382,49.1671,49.119,49.1671,37956.0
2024-04-02 13:35:00,51.1,51.15,51.1,51.15,31133.0,49.1478,49.1959,49.1478,49.1959,31133.0
2024-04-02 13:40:00,51.14,51.15,51.09,51.12,30397.0,49.1863,49.1959,49.1382,49.1671,30397.0
2024-04-02 13:45:00,51.12,51.13,51.1,51.13,25719.0,49.1671,49.1767,49.1478,49.1767,25719.0
2024-04-02 13:50:00,51.13,51.16,51.12,51.14,32876.0,49.1767,49.2055,49.1671,49.1863,32876.0
2024-04-02 13:55:00,51.14,51.21,51.13,51.2,51301.0,49.1863,49.2536,49.1767,49.244,51301.0
2024-04-02 14:00:00,51.2,51.22,51.16,51.17,37073.0,49.244,49.2632,49.2055,49.2152,37073.0
2024-04-02 14:05:00,51.18,51.22,51.17,51.19,27120.0,49.2248,49.2632,49.2152,49.2344,27120.0
2024-04-02 14:10:00,51.2,51.21,51.16,51.17,34602.0,49.244,49.2536,49.2055,49.2152,34602.0
2024-04-02 14:15:00,51.17,51.17,51.15,51.16,28192.0,49.2152,49.2152,49.1959,49.2055,28192.0
2024-04-02 14:20:00,51.16,51.17,51.12,51.17,41853.0,49.2055,49.2152,49.1671,49.2152,41853.0
2024-04-02 14:25:00,51.17,51.22,51.15,51.2,58211.0,49.2152,49.2632,49.1959,49.244,58211.0
2024-04-02 14:30:00,51.2,51.21,51.17,51.21,31693.0,49.244,49.2536,49.2152,49.2536,31693.0
2024-04-02 14:35:00,51.2,51.25,51.2,51.25,44777.0,49.244,49.2921,49.244,49.2921,44777.0
2024-04-02 14:40:00,51.25,51.32,51.24,51.32,48657.0,49.2921,49.3594,49.2825,49.3594,48657.0
2024-04-02 14:45:00,51.32,51.35,51.3,51.35,40278.0,49.3594,49.3883,49.3402,49.3883,40278.0
2024-04-02 14:50:00,51.35,51.36,51.31,51.36,29807.0,49.3883,49.3979,49.3498,49.3979,29807.0
2024-04-02 14:55:00,51.36,51.4,51.35,51.38,29468.0,49.3979,49.4364,49.3883,49.4171,29468.0
2024-04-02 15:00:00,51.39,51.41,51.36,51.38,56905.0,49.4268,49.446,49.3979,49.4171,56905.0
2024-04-02 15:05:00,51.38,51.42,51.38,51.41,29413.0,49.4171,49.4556,49.4171,49.446,29413.0
2024-04-02 15:10:00,51.41,51.44,51.4,51.44,56478.0,49.446,49.4748,49.4364,49.4748,56478.0
2024-04-02 15:15:00,51.45,51.49,51.45,51.47,59060.0,49.4845,49.5229,49.4845,49.5037,59060.0
2024-04-02 15:20:00,51.47,51.49,51.39,51.42,55451.0,49.5037,49.5229,49.4268,49.4556,55451.0
2024-04-02 15:25:00,51.42,51.43,51.39,51.42,44128.0,49.4556,49.4652,49.4268,49.4556,44128.0
2024-04-02 15:30:00,51.41,51.45,51.39,51.44,82402.0,49.446,49.4845,49.4268,49.4748,82402.0
2024-04-02 15:35:00,51.44,51.5,51.43,51.5,51261.0,49.4748,49.5325,49.4652,49.5325,51261.0
2024-04-02 15:40:00,51.5,51.5,51.43,51.43,82792.0,49.5325,49.5325,49.4652,49.4652,82792.0
2024-04-02 15:45:00,51.42,51.48,51.4,51.48,78648.0,49.4556,49.5133,49.4364,49.5133,78648.0
2024-04-02 15:50:00,51.47,51.54,51.45,51.53,211949.0,49.5037,49.571,49.4845,49.5614,211949.0
2024-04-02 15:55:00,51.54,51.64,51.5,51.63,429986.0,49.571,49.6672,49.5325,49.6576,429986.0
2024-04-03 09:30:00,51.85,52.26,51.85,51.98,292864.0,49.8692,50.2635,49.8692,49.9942,292864.0
2024-04-03 09:35:00,51.98,52.1,51.93,52.08,78863.0,49.9942,50.1096,49.9461,50.0904,78863.0
2024-04-03 09:40:00,52.08,52.15,51.99,52.15,150643.0,50.0904,50.1577,50.0038,50.1577,150643.0
2024-04-03 09:45:00,52.15,52.15,51.91,51.91,83534.0,50.1577,50.1577,49.9269,49.9269,83534.0
2024-04-03 09:50:00,51.93,52.0,51.9,51.97,73309.0,49.9461,50.0134,49.9173,49.9846,73309.0
2024-04-03 09:55:00,51.96,52.0,51.88,51.99,122225.0,49.975,50.0134,49.898,50.0038,122225.0
2024-04-03 10:00:00,51.98,52.01,51.89,51.9,70519.0,49.9942,50.0231,49.9077,49.9173,70519.0
2024-04-03 10:05:00,51.92,51.92,51.86,51.87,44448.0,49.9365,49.9365,49.8788,49.8884,44448.0
2024-04-03 10:10:00,51.86,51.99,51.85,51.98,32567.0,49.8788,50.0038,49.8692,49.9942,32567.0
2024-04-03 10:15:00,51.98,52.03,51.92,52.02,69512.0,49.9942,50.0423,49.9365,50.0327,69512.0
2024-04-03 10:20:00,52.02,52.12,52.01,52.08,71035.0,50.0327,50.1289,50.0231,50.0904,71035.0
2024-04-03 10:25:00,52.08,52.11,52.05,52.08,35532.0,50.0904,50.1192,50.0615,50.0904,35532.0
2024-04-03 10:30:00,52.07,52.1,52.03,52.07,72537.0,50.0808,50.1096,50.0423,50.0808,72537.0
2024-04-03 10:35:00,52.07,52.17,52.06,52.15,81156.0,50.0808,50.177,50.0712,50.1577,81156.0
2024-04-03 10:40:00,52.15,52.19,52.08,52.08,81187.0,50.1577,50.1962,50.0904,50.0904,81187.0
2024-04-03 10:45:00,52.09,52.15,52.07,52.15,34757.0,50.1,50.1577,50.0808,50.1577,34757.0
2024-04-03 10:50:00,52.16,52.31,52.15,52.3,208685.0,50.1673,50.3116,50.1577,50.302,208685.0
2024-04-03 10:55:00,52.3,52.38,52.26,52.3,68490.0,50.302,50.3789,50.2635,50.302,68490.0
2024-04-03 11:00:00,52.29,52.29,52.2,52.22,53712.0,50.2924,50.2924,50.2058,50.225,53712.0
2024-04-03 11:05:00,52.21,52.25,52.16,52.16,43166.0,50.2154,50.2539,50.1673,50.1673,43166.0
2024-04-03 11:10:00,52.16,52.24,52.15,52.2,30770.0,50.1673,50.2443,50.1577,50.2058,30770.0
2024-04-03 11:15:00,52.21,52.23,52.2,52.21,25073.0,50.2154,50.2347,50.2058,50.2154,25073.0
2024-04-03 11:20:00,52.21,52.24,52.16,52.19,50738.0,50.2154,50.2443,50.1673,50.1962,50738.0
2024-04-03 11:25:00,52.19,52.21,52.15,52.16,39421.0,50.1962,50.2154,50.1577,50.1673,39421.0
2024-04-03 11:30:00,52.15,52.18,52.13,52.16,168929.0,50.1577,50.1866,50.1385,50.1673,168929.0
2024-04-03 11:35:00,52.16,52.23,52.15,52.2,53652.0,50.1673,50.2347,50.1577,50.2058,53652.0
2024-04-03 11:40:00,52.19,52.22,52.16,52.18,53141.0,50.1962,50.225,50.1673,50.1866,53141.0
2024-04-03 11:45:00,52.17,52.24,52.16,52.21,163578.0,50.177,50.2443,50.1673,50.2154,163578.0
2024-04-03 11:50:00,52.2,52.28,52.2,52.28,39978.0,50.2058,50.2828,50.2058,50.2828,39978.0
2024-04-03 11:55:00,52.27,52.3,52.26,52.29,37238.0,50.2731,50.302,50.2635,50.2924,37238.0
2024-04-03 12:00:00,52.3,52.36,52.29,52.35,46846.0,50.302,50.3597,50.2924,50.3501,46846.0
2024-04-03 12:05:00,52.36,52.41,52.34,52.4,92222.0,50.3597,50.4078,50.3405,50.3982,92222.0
2024-04-03 12:10:00,52.39,52.41,52.35,52.35,50568.0,50.3885,50.4078,50.3501,50.3501,50568.0
2024-04-03 12:15:00,52.35,52.4,52.33,52.35,50474.0,50.3501,50.3982,50.3308,50.3501,50474.0
2024-04-03 12:20:00,52.35,52.38,52.31,52.35,47327.0,50.3501,50.3789,50.3116,50.3501,47327.0
2024-04-03 12:25:00,52.35,52.38,52.33,52.36,44464.0,50.3501,50.3789,50.3308,50.3597,44464.0
2024-04-03 12:30:00,52.36,52.4,52.34,52.39,46782.0,50.3597,50.3982,50.3405,50.3885,46782.0
2024-04-03 12:35:00,52.39,52.4,52.33,52.34,91714.0,50.3885,50.3982,50.3308,50.3405,91714.0
2024-04-03 12:40:00,52.34,52.38,52.34,52.37,38254.0,50.3405,50.3789,50.3405,50.3693,38254.0
2024-04-03 12:45:00,52.37,52.38,52.31,52.33,39565.0,50.3693,50.3789,50.3116,50.3308,39565.0
2024-04-03 12:50:00,52.33,52.45,52.32,52.43,69825.0,50.3308,50.4463,50.3212,50.427,69825.0
2024-04-03 12:55:00,52.44,52.45,52.4,52.43,42785.0,50.4366,50.4463,50.3982,50.427,42785.0
2024-04-03 13:00:00,52.43,52.5,52.42,52.49,56555.0,50.427,50.4943,50.4174,50.4847,56555.0
2024-04-03 13:05:00,52.48,52.49,52.44,52.45,34546.0,50.4751,50.4847,50.4366,50.4463,34546.0
2024-04-03 13:10:00,52.45,52.49,52.43,52.48,30684.0,50.4463,50.4847,50.427,50.4751,30684.0
2024-04-03 13:15:00,52.48,52.52,52.47,52.5,83037.0,50.4751,50.5136,50.4655,50.4943,83037.0
2024-04-03 13:20:00,52.5,52.54,52.47,52.52,59347.0,50.4943,50.5328,50.4655,50.5136,59347.0
2024-04-03 13:25:00,52.52,52.55,52.51,52.54,40468.0,50.5136,50.5424,50.504,50.5328,40468.0
2024-04-03 13:30:00,52.55,52.59,52.54,52.55,57857.0,50.5424,50.5809,50.5328,50.5424,57857.0
2024-04-03 13:35:00,52.55,52.6,52.53,52.55,69281.0,50.5424,50.5905,50.5232,50.5424,69281.0
2024-04-03 13:40:00,52.55,52.56,52.5,52.52,69061.0,50.5424,50.5521,50.4943,50.5136,69061.0
2024-04-03 13:45:00,52.51,52.63,52.5,52.61,219700.0,50.504,50.6194,50.4943,50.6001,219700.0
2024-04-03 13:50:00,52.61,52.63,52.56,52.61,65157.0,50.6001,50.6194,50.5521,50.6001,65157.0
2024-04-03 13:55:00,52.61,52.64,52.58,52.63,59430.0,50.6001,50.629,50.5713,50.6194,59430.0
2024-04-03 14:00:00,52.63,52.64,52.6,52.61,60119.0,50.6194,50.629,50.5905,50.6001,60119.0
2024-04-03 14:05:00,52.61,52.62,52.57,52.58,62489.0,50.6001,50.6098,50.5617,50.5713,62489.0
2024-04-03 14:10:00,52.57,52.64,52.57,52.63,61446.0,50.5617,50.629,50.5617,50.6194,61446.0
2024-04-03 14:15:00,52.63,52.63,52.55,52.55,41059.0,50.6194,50.6194,50.5424,50.5424,41059.0
2024-04-03 14:20:00,52.56,52.6,52.52,52.59,50131.0,50.5521,50.5905,50.5136,50.5809,50131.0
2024-04-03 14:25:00,52.59,52.62,52.48,52.51,61102.0,50.5809,50.6098,50.4751,50.504,61102.0
2024-04-03 14:30:00,52.51,52.62,52.49,52.59,84994.0,50.504,50.6098,50.4847,50.5809,84994.0
2024-04-03 14:35:00,52.6,52.65,52.6,52.64,61066.0,50.5905,50.6386,50.5905,50.629,61066.0
2024-04-03 14:40:00,52.65,52.73,52.63,52.72,65889.0,50.6386,50.7156,50.6194,50.7059,65889.0
2024-04-03 14:45:00,52.72,52.73,52.65,52.65,90556.0,50.7059,50.7156,50.6386,50.6386,90556.0
2024-04-03 14:50:00,52.66,52.7,52.62,52.69,85946.0,50.6482,50.6867,50.6098,50.6771,85946.0
2024-04-03 14:55:00,52.69,52.76,52.67,52.76,101350.0,50.6771,50.7444,50.6579,50.7444,101350.0
2024-04-03 15:00:00,52.76,52.77,52.71,52.76,58748.0,50.7444,50.754,50.6963,50.7444,58748.0
2024-04-03 15:05:00,52.76,52.77,52.69,52.7,90463.0,50.7444,50.754,50.6771,50.6867,90463.0
2024-04-03 15:10:00,52.7,52.7,52.64,52.65,84433.0,50.6867,50.6867,50.629,50.6386,84433.0
2024-04-03 15:15:00,52.64,52.7,52.61,52.69,89184.0,50.629,50.6867,50.6001,50.6771,89184.0
2024-04-03 15:20:00,52.69,52.7,52.67,52.69,70070.0,50.6771,50.6867,50.6579,50.6771,70070.0
2024-04-03 15:25:00,52.69,52.75,52.69,52.7,88563.0,50.6771,50.7348,50.6771,50.6867,88563.0
2024-04-03 15:30:00,52.69,52.7,52.62,52.65,94688.0,50.6771,50.6867,50.6098,50.6386,94688.0
2024-04-03 15:35:00,52.65,52.67,52.62,52.66,104196.0,50.6386,50.6579,50.6098,50.6482,104196.0
2024-04-03 15:40:00,52.65,52.75,52.62,52.75,124990.0,50.6386,50.7348,50.6098,50.7348,124990.0
2024-04-03 15:45:00,52.75,52.82,52.73,52.8,176787.0,50.7348,50.8021,50.7156,50.7829,176787.0
2024-04-03 15:50:00,52.8,52.83,52.75,52.8,247714.0,50.7829,50.8117,50.7348,50.7829,247714.0
2024-04-03 15:55:00,52.81,52.82,52.73,52.74,662979.0,50.7925,50.8021,50.7156,50.7252,662979.0
2024-04-04 09:30:00,52.95,53.08,52.73,52.77,218268.0,50.9272,51.0522,50.7156,50.754,218268.0
2024-04-04 09:35:00,52.77,52.84,52.59,52.8,81029.0,50.754,50.8214,50.5809,50.7829,81029.0
2024-04-04 09:40:00,52.81,52.99,52.79,52.96,62019.0,50.7925,50.9656,50.7733,50.9368,62019.0
2024-04-04 09:45:00,52.96,52.96,52.8,52.84,64434.0,50.9368,50.9368,50.7829,50.8214,64434.0
2024-04-04 09:50:00,52.84,52.95,52.82,52.91,57333.0,50.8214,50.9272,50.8021,50.8887,57333.0
2024-04-04 09:55:00,52.92,53.01,52.89,53.0,60978.0,50.8983,50.9849,50.8694,50.9752,60978.0
2024-04-04 10:00:00,53.0,53.09,52.95,52.98,126903.0,50.9752,51.0618,50.9272,50.956,126903.0
2024-04-04 10:05:00,52.98,53.0,52.89,52.96,50421.0,50.956,50.9752,50.8694,50.9368,50421.0
2024-04-04 10:10:00,52.96,53.05,52.95,53.01,49075.0,50.9368,51.0233,50.9272,50.9849,49075.0
2024-04-04 10:15:00,53.02,53.04,52.9,53.0,54069.0,50.9945,51.0137,50.8791,50.9752,54069.0
2024-04-04 10:20:00,53.0,53.05,52.96,52.98,82858.0,50.9752,51.0233,50.9368,50.956,82858.0
2024-04-04 10:25:00,52.99,53.04,52.95,52.97,50007.0,50.9656,51.0137,50.9272,50.9464,50007.0
2024-04-04 10:30:00,52.97,52.98,52.88,52.97,45163.0,50.9464,50.956,50.8598,50.9464,45163.0
2024-04-04 10:35:00,52.96,53.02,52.91,52.99,45199.0,50.9368,50.9945,50.8887,50.9656,45199.0
2024-04-04 10:40:00,52.99,53.0,52.91,53.0,63496.0,50.9656,50.9752,50.8887,50.9752,63496.0
2024-04-04 10:45:00,53.0,53.02,52.92,52.97,37760.0,50.9752,50.9945,50.8983,50.9464,37760.0
2024-04-04 10:50:00,52.97,53.02,52.96,52.98,57360.0,50.9464,50.9945,50.9368,50.956,57360.0
2024-04-04 10:55:00,52.98,53.04,52.96,52.99,53433.0,50.956,51.0137,50.9368,50.9656,53433.0
2024-04-04 11:00:00,52.98,53.02,52.96,53.01,21694.0,50.956,50.9945,50.9368,50.9849,21694.0
2024-04-04 11:05:00,53.01,53.04,52.97,53.04,42517.0,50.9849,51.0137,50.9464,51.0137,42517.0
2024-04-04 11:10:00,53.04,53.1,53.01,53.09,50399.0,51.0137,51.0714,50.9849,51.0618,50399.0
2024-04-04 11:15:00,53.1,53.1,53.04,53.09,27585.0,51.0714,51.0714,51.0137,51.0618,27585.0
2024-04-04 11:20:00,53.09,53.12,53.06,53.08,74315.0,51.0618,51.0907,51.033,51.0522,74315.0
2024-04-04 11:25:00,53.08,53.1,53.04,53.05,54836.0,51.0522,51.0714,51.0137,51.0233,54836.0
2024-04-04 11:30:00,53.04,53.06,52.97,53.05,108448.0,51.0137,51.033,50.9464,51.0233,108448.0
2024-04-04 11:35:00,53.05,53.05,52.97,52.98,43594.0,51.0233,51.0233,50.9464,50.956,43594.0
2024-04-04 11:40:00,52.99,53.04,52.95,52.96,37651.0,50.9656,51.0137,50.9272,50.9368,37651.0
2024-04-04 11:45:00,52.96,53.0,52.95,52.97,30713.0,50.9368,50.9752,50.9272,50.9464,30713.0
2024-04-04 11:50:00,52.97,52.97,52.88,52.89,44757.0,50.9464,50.9464,50.8598,50.8694,44757.0
2024-04-04 11:55:00,52.89,52.89,52.8,52.84,68356.0,50.8694,50.8694,50.7829,50.8214,68356.0
2024-04-04 12:00:00,52.83,52.83,52.7,52.71,66644.0,50.8117,50.8117,50.6867,50.6963,66644.0
2024-04-04 12:05:00,52.71,52.76,52.67,52.68,65209.0,50.6963,50.7444,50.6579,50.6675,65209.0
2024-04-04 12:10:00,52.68,52.75,52.61,52.75,74811.0,50.6675,50.7348,50.6001,50.7348,74811.0
2024-04-04 12:15:00,52.75,52.82,52.73,52.76,65462.0,50.7348,50.8021,50.7156,50.7444,65462.0
2024-04-04 12:20:00,52.76,52.83,52.76,52.8,59414.0,50.7444,50.8117,50.7444,50.7829,59414.0
2024-04-04 12:25:00,52.8,52.85,52.78,52.84,26326.0,50.7829,50.831,50.7636,50.8214,26326.0
2024-04-04 12:30:00,52.85,52.91,52.84,52.91,66164.0,50.831,50.8887,50.8214,50.8887,66164.0
2024-04-04 12:35:00,52.9,52.9,52.8,52.8,53032.0,50.8791,50.8791,50.7829,50.7829,53032.0
2024-04-04 12:40:00,52.8,52.82,52.77,52.79,57912.0,50.7829,50.8021,50.754,50.7733,57912.0
2024-04-04 12:45:00,52.79,52.79,52.73,52.74,37848.0,50.7733,50.7733,50.7156,50.7252,37848.0
2024-04-04 12:50:00,52.74,52.78,52.71,52.72,54324.0,50.7252,50.7636,50.6963,50.7059,54324.0
2024-04-04 12:55:00,52.72,52.73,52.65,52.66,82767.0,50.7059,50.7156,50.6386,50.6482,82767.0
2024-04-04 13:00:00,52.66,52.69,52.62,52.63,83338.0,50.6482,50.6771,50.6098,50.6194,83338.0
2024-04-04 13:05:00,52.63,52.69,52.59,52.68,115242.0,50.6194,50.6771,50.5809,50.6675,115242.0
2024-04-04 13:10:00,52.68,52.85,52.67,52.8,88873.0,50.6675,50.831,50.6579,50.7829,88873.0
2024-04-04 13:15:00,52.8,52.85,52.74,52.75,62032.0,50.7829,50.831,50.7252,50.7348,62032.0
2024-04-04 13:20:00,52.76,52.78,52.72,52.73,26608.0,50.7444,50.7636,50.7059,50.7156,26608.0
2024-04-04 13:25:00,52.73,52.76,52.71,52.74,35281.0,50.7156,50.7444,50.6963,50.7252,35281.0
2024-04-04 13:30:00,52.74,52.75,52.65,52.67,55711.0,50.7252,50.7348,50.6386,50.6579,55711.0
2024-04-04 13:35:00,52.67,52.73,52.66,52.69,21922.0,50.6579,50.7156,50.6482,50.6771,21922.0
2024-04-04 13:40:00,52.69,52.73,52.68,52.73,20827.0,50.6771,50.7156,50.6675,50.7156,20827.0
2024-04-04 13:45:00,52.73,52.74,52.69,52.7,27907.0,50.7156,50.7252,50.6771,50.6867,27907.0
2024-04-04 13:50:00,52.7,52.71,52.67,52.71,29721.0,50.6867,50.6963,50.6579,50.6963,29721.0
2024-04-04 13:55:00,52.71,52.77,52.7,52.75,37809.0,50.6963,50.754,50.6867,50.7348,37809.0
2024-04-04 14:00:00,52.74,52.79,52.69,52.79,41586.0,50.7252,50.7733,50.6771,50.7733,41586.0
2024-04-04 14:05:00,52.8,52.83,52.79,52.82,46346.0,50.7829,50.8117,50.7733,50.8021,46346.0
2024-04-04 14:10:00,52.82,52.87,52.74,52.74,68587.0,50.8021,50.8502,50.7252,50.7252,68587.0
2024-04-04 14:15:00,52.74,52.78,52.69,52.72,48365.0,50.7252,50.7636,50.6771,50.7059,48365.0
2024-04-04 14:20:00,52.71,52.78,52.69,52.78,34828.0,50.6963,50.7636,50.6771,50.7636,34828.0
2024-04-04 14:25:00,52.78,52.83,52.76,52.78,112840.0,50.7636,50.8117,50.7444,50.7636,112840.0
2024-04-04 14:30:00,52.78,52.8,52.61,52.62,61785.0,50.7636,50.7829,50.6001,50.6098,61785.0
2024-04-04 14:35:00,52.62,52.76,52.59,52.71,74398.0,50.6098,50.7444,50.5809,50.6963,74398.0
2024-04-04 14:40:00,52.71,52.72,52.64,52.65,30235.0,50.6963,50.7059,50.629,50.6386,30235.0
2024-04-04 14:45:00,52.65,52.75,52.64,52.73,40278.0,50.6386,50.7348,50.629,50.7156,40278.0
2024-04-04 14:50:00,52.73,52.73,52.64,52.64,33220.0,50.7156,50.7156,50.629,50.629,33220.0
2024-04-04 14:55:00,52.64,52.64,52.53,52.55,77677.0,50.629,50.629,50.5232,50.5424,77677.0
2024-04-04 15:00:00,52.55,52.57,52.42,52.51,102847.0,50.5424,50.5617,50.4174,50.504,102847.0
2024-04-04 15:05:00,52.51,52.57,52.48,52.5,72452.0,50.504,50.5617,50.4751,50.4943,72452.0
2024-04-04 15:10:00,52.5,52.52,52.47,52.48,63231.0,50.4943,50.5136,50.4655,50.4751,63231.0
2024-04-04 15:15:00,52.48,52.49,52.44,52.48,55100.0,50.4751,50.4847,50.4366,50.4751,55100.0
2024-04-04 15:20:00,52.48,52.51,52.43,52.44,74854.0,50.4751,50.504,50.427,50.4366,74854.0
2024-04-04 15:25:00,52.44,52.5,52.38,52.39,51201.0,50.4366,50.4943,50.3789,50.3885,51201.0
2024-04-04 15:30:00,52.39,52.45,52.35,52.38,74910.0,50.3885,50.4463,50.3501,50.3789,74910.0
2024-04-04 15:35:00,52.39,52.39,52.33,52.35,75360.0,50.3885,50.3885,50.3308,50.3501,75360.0
2024-04-04 15:40:00,52.35,52.4,52.3,52.39,118095.0,50.3501,50.3982,50.302,50.3885,118095.0
2024-04-04 15:45:00,52.38,52.49,52.37,52.48,152223.0,50.3789,50.4847,50.3693,50.4751,152223.0
2024-04-04 15:50:00,52.49,52.57,52.44,52.57,252072.0,50.4847,50.5617,50.4366,50.5617,252072.0
2024-04-04 15:55:00,52.57,52.63,52.5,52.54,564080.0,50.5617,50.6194,50.4943,50.5328,564080.0
2024-04-05 09:30:00,52.78,52.85,52.57,52.81,114632.0,50.7636,50.831,50.5617,50.7925,114632.0
2024-04-05 09:35:00,52.82,52.84,52.68,52.72,89369.0,50.8021,50.8214,50.6675,50.7059,89369.0
2024-04-05 09:40:00,52.72,52.75,52.53,52.54,99724.0,50.7059,50.7348,50.5232,50.5328,99724.0
2024-04-05 09:45:00,52.53,52.57,52.37,52.41,108466.0,50.5232,50.5617,50.3693,50.4078,108466.0
2024-04-05 09:50:00,52.41,52.43,52.32,52.39,90871.0,50.4078,50.427,50.3212,50.3885,90871.0
2024-04-05 09:55:00,52.39,52.62,52.35,52.51,167663.0,50.3885,50.6098,50.3501,50.504,167663.0
2024-04-05 10:00:00,52.52,52.71,52.49,52.71,101155.0,50.5136,50.6963,50.4847,50.6963,101155.0
2024-04-05 10:05:00,52.71,52.72,52.62,52.66,121452.0,50.6963,50.7059,50.6098,50.6482,121452.0
2024-04-05 10:10:00,52.66,52.73,52.65,52.69,56327.0,50.6482,50.7156,50.6386,50.6771,56327.0
2024-04-05 10:15:00,52.69,52.75,52.68,52.72,59141.0,50.6771,50.7348,50.6675,50.7059,59141.0
2024-04-05 10:20:00,52.72,52.78,52.69,52.76,36786.0,50.7059,50.7636,50.6771,50.7444,36786.0
2024-04-05 10:25:00,52.76,52.77,52.71,52.76,29428.0,50.7444,50.754,50.6963,50.7444,29428.0
2024-04-05 10:30:00,52.78,52.83,52.75,52.81,27381.0,50.7636,50.8117,50.7348,50.7925,27381.0
2024-04-05 10:35:00,52.82,52.85,52.8,52.83,41421.0,50.8021,50.831,50.7829,50.8117,41421.0
2024-04-05 10:40:00,52.83,52.9,52.82,52.86,52758.0,50.8117,50.8791,50.8021,50.8406,52758.0
2024-04-05 10:45:00,52.86,52.9,52.84,52.88,59182.0,50.8406,50.8791,50.8214,50.8598,59182.0
2024-04-05 10:50:00,52.88,52.9,52.85,52.88,32361.0,50.8598,50.8791,50.831,50.8598,32361.0
2024-04-05 10:55:00,52.89,52.96,52.89,52.96,36899.0,50.8694,50.9368,50.8694,50.9368,36899.0
2024-04-05 11:00:00,52.96,52.98,52.91,52.97,58742.0,50.9368,50.956,50.8887,50.9464,58742.0
2024-04-05 11:05:00,52.98,53.02,52.94,52.95,72769.0,50.956,50.9945,50.9175,50.9272,72769.0
2024-04-05 11:10:00,52.95,53.03,52.94,53.0,71160.0,50.9272,51.0041,50.9175,50.9752,71160.0
2024-04-05 11:15:00,53.01,53.03,52.98,53.02,31260.0,50.9849,51.0041,50.956,50.9945,31260.0
2024-04-05 11:20:00,53.03,53.1,53.02,53.05,55385.0,51.0041,51.0714,50.9945,51.0233,55385.0
2024-04-05 11:25:00,53.05,53.13,53.04,53.13,34484.0,51.0233,51.1003,51.0137,51.1003,34484.0
2024-04-05 11:30:00,53.13,53.14,53.07,53.13,58999.0,51.1003,51.1099,51.0426,51.1003,58999.0
2024-04-05 11:35:00,53.12,53.22,53.11,53.21,65012.0,51.0907,51.1868,51.081,51.1772,65012.0
2024-04-05 11:40:00,53.21,53.35,53.19,53.34,103441.0,51.1772,51.3119,51.158,51.3023,103441.0
2024-04-05 11:45:00,53.33,53.34,53.29,53.31,48927.0,51.2926,51.3023,51.2542,51.2734,48927.0
2024-04-05 11:50:00,53.31,53.32,53.24,53.3,124249.0,51.2734,51.283,51.2061,51.2638,124249.0
2024-04-05 11:55:00,53.31,53.38,53.3,53.35,62916.0,51.2734,51.3407,51.2638,51.3119,62916.0
2024-04-05 12:00:00,53.36,53.4,53.32,53.39,46481.0,51.3215,51.36,51.283,51.3503,46481.0
2024-04-05 12:05:00,53.38,53.4,53.35,53.4,51463.0,51.3407,51.36,51.3119,51.36,51463.0
2024-04-05 12:10:00,53.41,53.45,53.39,53.42,59996.0,51.3696,51.4081,51.3503,51.3792,59996.0
2024-04-05 12:15:00,53.43,53.47,53.39,53.44,96240.0,51.3888,51.4273,51.3503,51.3984,96240.0
2024-04-05 12:20:00,53.45,53.48,53.42,53.48,67641.0,51.4081,51.4369,51.3792,51.4369,67641.0
2024-04-05 12:25:00,53.48,53.5,53.44,53.48,59263.0,51.4369,51.4561,51.3984,51.4369,59263.0
2024-04-05 12:30:00,53.48,53.5,53.45,53.46,71269.0,51.4369,51.4561,51.4081,51.4177,71269.0
2024-04-05 12:35:00,53.47,53.54,53.46,53.54,130600.0,51.4273,51.4946,51.4177,51.4946,130600.0
2024-04-05 12:40:00,53.53,53.55,53.49,53.55,49075.0,51.485,51.5042,51.4465,51.5042,49075.0
2024-04-05 12:45:00,53.55,53.58,53.49,53.49,110187.0,51.5042,51.5331,51.4465,51.4465,110187.0
2024-04-05 12:50:00,53.49,53.51,53.45,53.47,33421.0,51.4465,51.4658,51.4081,51.4273,33421.0
2024-04-05 12:55:00,53.48,53.51,53.45,53.51,41208.0,51.4369,51.4658,51.4081,51.4658,41208.0
2024-04-05 13:00:00,53.5,53.52,53.43,53.47,69322.0,51.4561,51.4754,51.3888,51.4273,69322.0
2024-04-05 13:05:00,53.47,53.49,53.39,53.41,66129.0,51.4273,51.4465,51.3503,51.3696,66129.0
2024-04-05 13:10:00,53.4,53.45,53.39,53.43,49017.0,51.36,51.4081,51.3503,51.3888,49017.0
2024-04-05 13:15:00,53.44,53.45,53.35,53.36,52246.0,51.3984,51.4081,51.3119,51.3215,52246.0
2024-04-05 13:20:00,53.35,53.4,53.32,53.39,38503.0,51.3119,51.36,51.283,51.3503,38503.0
2024-04-05 13:25:00,53.39,53.4,53.35,53.36,31446.0,51.3503,51.36,51.3119,51.3215,31446.0
2024-04-05 13:30:00,53.36,53.37,53.32,53.34,33479.0,51.3215,51.3311,51.283,51.3023,33479.0
2024-04-05 13:35:00,53.34,53.34,53.25,53.27,44080.0,51.3023,51.3023,51.2157,51.2349,44080.0
2024-04-05 13:40:00,53.27,53.28,53.19,53.2,36312.0,51.2349,51.2445,51.158,51.1676,36312.0
2024-04-05 13:45:00,53.2,53.22,53.16,53.19,34353.0,51.1676,51.1868,51.1291,51.158,34353.0
2024-04-05 13:50:00,53.19,53.2,53.15,53.19,25244.0,51.158,51.1676,51.1195,51.158,25244.0
2024-04-05 13:55:00,53.18,53.21,53.16,53.19,37821.0,51.1484,51.1772,51.1291,51.158,37821.0
2024-04-05 14:00:00,53.2,53.21,53.14,53.16,37693.0,51.1676,51.1772,51.1099,51.1291,37693.0
2024-04-05 14:05:00,53.16,53.25,53.15,53.23,47394.0,51.1291,51.2157,51.1195,51.1965,47394.0
2024-04-05 14:10:00,53.23,53.31,53.21,53.3,76946.0,51.1965,51.2734,51.1772,51.2638,76946.0
2024-04-05 14:15:00,53.3,53.32,53.21,53.22,61289.0,51.2638,51.283,51.1772,51.1868,61289.0
2024-04-05 14:20:00,53.21,53.29,53.21,53.25,41131.0,51.1772,51.2542,51.1772,51.2157,41131.0
2024-04-05 14:25:00,53.26,53.29,53.18,53.18,59897.0,51.2253,51.2542,51.1484,51.1484,59897.0
2024-04-05 14:30:00,53.17,53.23,53.16,53.21,36140.0,51.1388,51.1965,51.1291,51.1772,36140.0
2024-04-05 14:35:00,53.21,53.27,53.2,53.24,34479.0,51.1772,51.2349,51.1676,51.2061,34479.0
2024-04-05 14:40:00,53.25,53.26,53.18,53.22,23195.0,51.2157,51.2253,51.1484,51.1868,23195.0
2024-04-05 14:45:00,53.21,53.24,53.19,53.19,21398.0,51.1772,51.2061,51.158,51.158,21398.0
2024-04-05 14:50:00,53.19,53.21,53.17,53.17,49162.0,51.158,51.1772,51.1388,51.1388,49162.0
2024-04-05 14:55:00,53.18,53.24,53.17,53.23,30724.0,51.1484,51.2061,51.1388,51.1965,30724.0
2024-04-05 15:00:00,53.22,53.31,53.21,53.3,72863.0,51.1868,51.2734,51.1772,51.2638,72863.0
2024-04-05 15:05:00,53.3,53.31,53.28,53.29,62122.0,51.2638,51.2734,51.2445,51.2542,62122.0
2024-04-05 15:10:00,53.29,53.31,53.25,53.3,59434.0,51.2542,51.2734,51.2157,51.2638,59434.0
2024-04-05 15:15:00,53.3,53.3,53.24,53.3,65825.0,51.2638,51.2638,51.2061,51.2638,65825.0
2024-04-05 15:20:00,53.29,53.31,53.27,53.3,57983.0,51.2542,51.2734,51.2349,51.2638,57983.0
2024-04-05 15:25:00,53.3,53.36,53.29,53.35,71768.0,51.2638,51.3215,51.2542,51.3119,71768.0
2024-04-05 15:30:00,53.35,53.43,53.33,53.43,88566.0,51.3119,51.3888,51.2926,51.3888,88566.0
2024-04-05 15:35:00,53.42,53.44,53.35,53.37,87680.0,51.3792,51.3984,51.3119,51.3311,87680.0
2024-04-05 15:40:00,53.36,53.42,53.36,53.39,123292.0,51.3215,51.3792,51.3215,51.3503,123292.0
2024-04-05 15:45:00,53.38,53.42,53.38,53.38,112544.0,51.3407,51.3792,51.3407,51.3407,112544.0
2024-04-05 15:50:00,53.38,53.39,53.3,53.34,169769.0,51.3407,51.3503,51.2638,51.3023,169769.0
2024-04-05 15:55:00,53.35,53.38,53.27,53.27,407711.0,51.3119,51.3407,51.2349,51.2349,407711.0
2024-04-08 09:30:00,53.49,53.74,53.34,53.73,203189.0,51.4465,51.687,51.3023,51.6774,203189.0
2024-04-08 09:35:00,53.72,53.73,53.55,53.6,91849.0,51.6677,51.6774,51.5042,51.5523,91849.0
2024-04-08 09:40:00,53.6,53.64,53.23,53.23,82791.0,51.5523,51.5908,51.1965,51.1965,82791.0
2024-04-08 09:45:00,53.25,53.27,53.08,53.08,86920.0,51.2157,51.2349,51.0522,51.0522,86920.0
2024-04-08 09:50:00,53.08,53.19,53.02,53.04,128759.0,51.0522,51.158,50.9945,51.0137,128759.0
2024-04-08 09:55:00,53.05,53.1,52.99,53.08,81812.0,51.0233,51.0714,50.9656,51.0522,81812.0
2024-04-08 10:00:00,53.09,53.09,52.99,53.0,58590.0,51.0618,51.0618,50.9656,50.9752,58590.0
2024-04-08 10:05:00,53.0,53.07,52.97,53.0,73857.0,50.9752,51.0426,50.9464,50.9752,73857.0
2024-04-08 10:10:00,53.02,53.16,53.01,53.12,76310.0,50.9945,51.1291,50.9849,51.0907,76310.0
2024-04-08 10:15:00,53.12,53.13,52.96,53.05,88987.0,51.0907,51.1003,50.9368,51.0233,88987.0
2024-04-08 10:20:00,53.07,53.11,52.97,53.0,91762.0,51.0426,51.081,50.9464,50.9752,91762.0
2024-04-08 10:25:00,53.0,53.12,52.99,53.11,64729.0,50.9752,51.0907,50.9656,51.081,64729.0
2024-04-08 10:30:00,53.11,53.24,53.05,53.19,97696.0,51.081,51.2061,51.0233,51.158,97696.0
2024-04-08 10:35:00,53.19,53.25,53.15,53.22,62855.0,51.158,51.2157,51.1195,51.1868,62855.0
2024-04-08 10:40:00,53.22,53.3,53.22,53.27,66829.0,51.1868,51.2638,51.1868,51.2349,66829.0
2024-04-08 10:45:00,53.27,53.28,53.22,53.25,32272.0,51.2349,51.2445,51.1868,51.2157,32272.0
2024-04-08 10:50:00,53.26,53.32,53.25,53.3,68621.0,51.2253,51.283,51.2157,51.2638,68621.0
2024-04-08 10:55:00,53.3,53.38,53.3,53.38,57643.0,51.2638,51.3407,51.2638,51.3407,57643.0
2024-04-08 11:00:00,53.39,53.39,53.28,53.33,55473.0,51.3503,51.3503,51.2445,51.2926,55473.0
2024-04-08 11:05:00,53.33,53.34,53.3,53.34,24362.0,51.2926,51.3023,51.2638,51.3023,24362.0
2024-04-08 11:10:00,53.34,53.41,53.32,53.4,72147.0,51.3023,51.3696,51.283,51.36,72147.0
2024-04-08 11:15:00,53.4,53.4,53.31,53.33,58565.0,51.36,51.36,51.2734,51.2926,58565.0
2024-04-08 11:20:00,53.33,53.39,53.33,53.38,73645.0,51.2926,51.3503,51.2926,51.3407,73645.0
2024-04-08 11:25:00,53.38,53.42,53.36,53.38,54269.0,51.3407,51.3792,51.3215,51.3407,54269.0
2024-04-08 11:30:00,53.38,53.41,53.36,53.4,52295.0,51.3407,51.3696,51.3215,51.36,52295.0
2024-04-08 11:35:00,53.4,53.51,53.39,53.5,152865.0,51.36,51.4658,51.3503,51.4561,152865.0
2024-04-08 11:40:00,53.5,53.52,53.48,53.49,99628.0,51.4561,51.4754,51.4369,51.4465,99628.0
2024-04-08 11:45:00,53.48,53.5,53.42,53.43,94532.0,51.4369,51.4561,51.3792,51.3888,94532.0
2024-04-08 11:50:00,53.43,53.43,53.36,53.38,48712.0,51.3888,51.3888,51.3215,51.3407,48712.0
2024-04-08 11:55:00,53.37,53.38,53.3,53.36,67663.0,51.3311,51.3407,51.2638,51.3215,67663.0
2024-04-08 12:00:00,53.36,53.41,53.35,53.36,124265.0,51.3215,51.3696,51.3119,51.3215,124265.0
2024-04-08 12:05:00,53.36,53.4,53.3,53.36,155052.0,51.3215,51.36,51.2638,51.3215,155052.0
2024-04-08 12:10:00,53.36,53.4,53.34,53.39,26520.0,51.3215,51.36,51.3023,51.3503,26520.0
2024-04-08 12:15:00,53.39,53.46,53.38,53.45,30922.0,51.3503,51.4177,51.3407,51.4081,30922.0
2024-04-08 12:20:00,53.45,53.53,53.45,53.51,79352.0,51.4081,51.485,51.4081,51.4658,79352.0
2024-04-08 12:25:00,53.51,53.52,53.48,53.52,34591.0,51.4658,51.4754,51.4369,51.4754,34591.0
2024-04-08 12:30:00,53.52,53.56,53.5,53.55,36608.0,51.4754,51.5139,51.4561,51.5042,36608.0
2024-04-08 12:35:00,53.55,53.58,53.53,53.58,29923.0,51.5042,51.5331,51.485,51.5331,29923.0
2024-04-08 12:40:00,53.58,53.63,53.56,53.59,47137.0,51.5331,51.5812,51.5139,51.5427,47137.0
2024-04-08 12:45:00,53.6,53.61,53.56,53.59,36117.0,51.5523,51.5619,51.5139,51.5427,36117.0
2024-04-08 12:50:00,53.6,53.62,53.56,53.62,29830.0,51.5523,51.5716,51.5139,51.5716,29830.0
2024-04-08 12:55:00,53.61,53.67,53.6,53.66,35353.0,51.5619,51.6196,51.5523,51.61,35353.0
2024-04-08 13:00:00,53.66,53.67,53.62,53.64,55160.0,51.61,51.6196,51.5716,51.5908,55160.0
2024-04-08 13:05:00,53.64,53.66,53.61,53.62,30977.0,51.5908,51.61,51.5619,51.5716,30977.0
2024-04-08 13:10:00,53.62,53.65,53.6,53.63,19604.0,51.5716,51.6004,51.5523,51.5812,19604.0
2024-04-08 13:15:00,53.63,53.66,53.62,53.65,31081.0,51.5812,51.61,51.5716,51.6004,31081.0
2024-04-08 13:20:00,53.65,53.67,53.62,53.65,20304.0,51.6004,51.6196,51.5716,51.6004,20304.0
2024-04-08 13:25:00,53.65,53.67,53.64,53.66,25136.0,51.6004,51.6196,51.5908,51.61,25136.0
2024-04-08 13:30:00,53.66,53.66,53.63,53.66,17848.0,51.61,51.61,51.5812,51.61,17848.0
2024-04-08 13:35:00,53.66,53.69,53.64,53.65,40409.0,51.61,51.6389,51.5908,51.6004,40409.0
2024-04-08 13:40:00,53.65,53.71,53.64,53.7,48606.0,51.6004,51.6581,51.5908,51.6485,48606.0
2024-04-08 13:45:00,53.7,53.72,53.67,53.72,25005.0,51.6485,51.6677,51.6196,51.6677,25005.0
2024-04-08 13:50:00,53.72,53.74,53.7,53.73,42206.0,51.6677,51.687,51.6485,51.6774,42206.0
2024-04-08 13:55:00,53.73,53.77,53.73,53.76,72023.0,51.6774,51.7158,51.6774,51.7062,72023.0
2024-04-08 14:00:00,53.76,53.78,53.74,53.76,22649.0,51.7062,51.7254,51.687,51.7062,22649.0
2024-04-08 14:05:00,53.76,53.8,53.75,53.79,83529.0,51.7062,51.7447,51.6966,51.7351,83529.0
2024-04-08 14:10:00,53.79,53.79,53.72,53.73,62491.0,51.7351,51.7351,51.6677,51.6774,62491.0
2024-04-08 14:15:00,53.73,53.76,53.71,53.73,23878.0,51.6774,51.7062,51.6581,51.6774,23878.0
2024-04-08 14:20:00,53.73,53.76,53.72,53.74,41767.0,51.6774,51.7062,51.6677,51.687,41767.0
2024-04-08 14:25:00,53.73,53.77,53.73,53.74,19660.0,51.6774,51.7158,51.6774,51.687,19660.0
2024-04-08 14:30:00,53.75,53.77,53.73,53.77,26478.0,51.6966,51.7158,51.6774,51.7158,26478.0
2024-04-08 14:35:00,53.76,53.78,53.75,53.77,26002.0,51.7062,51.7254,51.6966,51.7158,26002.0
2024-04-08 14:40:00,53.77,53.77,53.74,53.74,23180.0,51.7158,51.7158,51.687,51.687,23180.0
2024-04-08 14:45:00,53.73,53.75,53.72,53.75,30739.0,51.6774,51.6966,51.6677,51.6966,30739.0
2024-04-08 14:50:00,53.75,53.75,53.71,53.75,33669.0,51.6966,51.6966,51.6581,51.6966,33669.0
2024-04-08 14:55:00,53.75,53.77,53.74,53.75,33867.0,51.6966,51.7158,51.687,51.6966,33867.0
2024-04-08 15:00:00,53.75,53.8,53.74,53.78,34388.0,51.6966,51.7447,51.687,51.7254,34388.0
2024-04-08 15:05:00,53.78,53.78,53.73,53.74,48834.0,51.7254,51.7254,51.6774,51.687,48834.0
2024-04-08 15:10:00,53.74,53.77,53.74,53.76,47811.0,51.687,51.7158,51.687,51.7062,47811.0
2024-04-08 15:15:00,53.76,53.79,53.74,53.76,30012.0,51.7062,51.7351,51.687,51.7062,30012.0
2024-04-08 15:20:00,53.76,53.78,53.75,53.78,42111.0,51.7062,51.7254,51.6966,51.7254,42111.0
2024-04-08 15:25:00,53.77,53.81,53.76,53.77,28157.0,51.7158,51.7543,51.7062,51.7158,28157.0
2024-04-08 15:30:00,53.77,53.8,53.75,53.79,45665.0,51.7158,51.7447,51.6966,51.7351,45665.0
2024-04-08 15:35:00,53.79,53.8,53.74,53.76,63993.0,51.7351,51.7447,51.687,51.7062,63993.0
2024-04-08 15:40:00,53.76,53.77,53.71,53.71,146636.0,51.7062,51.7158,51.6581,51.6581,146636.0
2024-04-08 15:45:00,53.72,53.72,53.54,53.56,139904.0,51.6677,51.6677,51.4946,51.5139,139904.0
2024-04-08 15:50:00,53.56,53.57,53.46,53.46,178654.0,51.5139,51.5235,51.4177,51.4177,178654.0
2024-04-08 15:55:00,53.47,53.49,53.35,53.43,499355.0,51.4273,51.4465,51.3119,51.3888,499355.0
2024-04-09 09:30:00,53.57,53.92,53.57,53.89,154653.0,51.5235,51.8601,51.5235,51.8312,154653.0
2024-04-09 09:35:00,53.89,53.99,53.84,53.96,99642.0,51.8312,51.9274,51.7832,51.8986,99642.0
2024-04-09 09:40:00,53.95,53.95,53.62,53.78,132130.0,51.889,51.889,51.5716,51.7254,132130.0
2024-04-09 09:45:00,53.78,53.83,53.75,53.8,92727.0,51.7254,51.7735,51.6966,51.7447,92727.0
2024-04-09 09:50:00,53.79,53.86,53.74,53.78,73764.0,51.7351,51.8024,51.687,51.7254,73764.0
2024-04-09 09:55:00,53.78,53.81,53.7,53.79,76105.0,51.7254,51.7543,51.6485,51.7351,76105.0
2024-04-09 10:00:00,53.79,53.82,53.71,53.76,114090.0,51.7351,51.7639,51.6581,51.7062,114090.0
2024-04-09 10:05:00,53.76,53.78,53.71,53.75,51398.0,51.7062,51.7254,51.6581,51.6966,51398.0
2024-04-09 10:10:00,53.77,53.78,53.59,53.63,96548.0,51.7158,51.7254,51.5427,51.5812,96548.0
2024-04-09 10:15:00,53.65,53.75,53.64,53.73,47202.0,51.6004,51.6966,51.5908,51.6774,47202.0
2024-04-09 10:20:00,53.73,53.74,53.67,53.71,32493.0,51.6774,51.687,51.6196,51.6581,32493.0
2024-04-09 10:25:00,53.71,53.77,53.64,53.64,91482.0,51.6581,51.7158,51.5908,51.5908,91482.0
2024-04-09 10:30:00,53.64,53.65,53.52,53.64,45322.0,51.5908,51.6004,51.4754,51.5908,45322.0
2024-04-09 10:35:00,53.65,53.67,53.52,53.55,54332.0,51.6004,51.6196,51.4754,51.5042,54332.0
2024-04-09 10:40:00,53.55,53.59,53.31,53.37,104831.0,51.5042,51.5427,51.2734,51.3311,104831.0
2024-04-09 10:45:00,53.38,53.44,53.35,53.41,81877.0,51.3407,51.3984,51.3119,51.3696,81877.0
2024-04-09 10:50:00,53.41,53.46,53.37,53.41,58718.0,51.3696,51.4177,51.3311,51.3696,58718.0
2024-04-09 10:55:00,53.4,53.43,53.36,53.38,69217.0,51.36,51.3888,51.3215,51.3407,69217.0
2024-04-09 11:00:00,53.36,53.4,53.26,53.28,56551.0,51.3215,51.36,51.2253,51.2445,56551.0
2024-04-09 11:05:00,53.27,53.4,53.25,53.4,40664.0,51.2349,51.36,51.2157,51.36,40664.0
2024-04-09 11:10:00,53.4,53.4,53.29,53.33,38461.0,51.36,51.36,51.2542,51.2926,38461.0
2024-04-09 11:15:00,53.34,53.4,53.33,53.38,40146.0,51.3023,51.36,51.2926,51.3407,40146.0
2024-04-09 11:20:00,53.38,53.42,53.37,53.4,37424.0,51.3407,51.3792,51.3311,51.36,37424.0
2024-04-09 11:25:00,53.4,53.49,53.39,53.47,68363.0,51.36,51.4465,51.3503,51.4273,68363.0
2024-04-09 11:30:00,53.46,53.5,53.43,53.49,28948.0,51.4177,51.4561,51.3888,51.4465,28948.0
2024-04-09 11:35:00,53.48,53.49,53.45,53.48,28440.0,51.4369,51.4465,51.4081,51.4369,28440.0
2024-04-09 11:40:00,53.48,53.53,53.47,53.53,38569.0,51.4369,51.485,51.4273,51.485,38569.0
2024-04-09 11:45:00,53.53,53.55,53.48,53.51,37183.0,51.485,51.5042,51.4369,51.4658,37183.0
2024-04-09 11:50:00,53.51,53.54,53.47,53.54,41877.0,51.4658,51.4946,51.4273,51.4946,41877.0
2024-04-09 11:55:00,53.54,53.55,53.52,53.53,44791.0,51.4946,51.5042,51.4754,51.485,44791.0
2024-04-09 12:00:00,53.54,53.57,53.53,53.57,29059.0,51.4946,51.5235,51.485,51.5235,29059.0
2024-04-09 12:05:00,53.57,53.58,53.54,53.57,31147.0,51.5235,51.5331,51.4946,51.5235,31147.0
2024-04-09 12:10:00,53.57,53.59,53.55,53.56,29966.0,51.5235,51.5427,51.5042,51.5139,29966.0
2024-04-09 12:15:00,53.57,53.66,53.56,53.61,59706.0,51.5235,51.61,51.5139,51.5619,59706.0
2024-04-09 12:20:00,53.61,53.65,53.6,53.6,32341.0,51.5619,51.6004,51.5523,51.5523,32341.0
2024-04-09 12:25:00,53.61,53.62,53.58,53.61,36874.0,51.5619,51.5716,51.5331,51.5619,36874.0
2024-04-09 12:30:00,53.61,53.62,53.56,53.6,33236.0,51.5619,51.5716,51.5139,51.5523,33236.0
2024-04-09 12:35:00,53.6,53.61,53.53,53.58,28015.0,51.5523,51.5619,51.485,51.5331,28015.0
2024-04-09 12:40:00,53.58,53.58,53.54,53.55,27160.0,51.5331,51.5331,51.4946,51.5042,27160.0
2024-04-09 12:45:00,53.55,53.58,53.54,53.56,18317.0,51.5042,51.5331,51.4946,51.5139,18317.0
2024-04-09 12:50:00,53.57,53.57,53.54,53.56,50144.0,51.5235,51.5235,51.4946,51.5139,50144.0
2024-04-09 12:55:00,53.56,53.59,53.55,53.57,44694.0,51.5139,51.5427,51.5042,51.5235,44694.0
2024-04-09 13:00:00,53.58,53.61,53.57,53.6,98748.0,51.5331,51.5619,51.5235,51.5523,98748.0
2024-04-09 13:05:00,53.61,53.64,53.58,53.64,40637.0,51.5619,51.5908,51.5331,51.5908,40637.0
2024-04-09 13:10:00,53.63,53.65,53.61,53.65,31650.0,51.5812,51.6004,51.5619,51.6004,31650.0
2024-04-09 13:15:00,53.64,53.65,53.6,53.62,36240.0,51.5908,51.6004,51.5523,51.5716,36240.0
2024-04-09 13:20:00,53.62,53.65,53.62,53.65,36107.0,51.5716,51.6004,51.5716,51.6004,36107.0
2024-04-09 13:25:00,53.64,53.68,53.63,53.66,28083.0,51.5908,51.6293,51.5812,51.61,28083.0
2024-04-09 13:30:00,53.66,53.7,53.65,53.69,33580.0,51.61,51.6485,51.6004,51.6389,33580.0
2024-04-09 13:35:00,53.69,53.74,53.68,53.72,55690.0,51.6389,51.687,51.6293,51.6677,55690.0
2024-04-09 13:40:00,53.72,53.74,53.66,53.69,38401.0,51.6677,51.687,51.61,51.6389,38401.0
2024-04-09 13:45:00,53.69,53.7,53.67,53.7,34486.0,51.6389,51.6485,51.6196,51.6485,34486.0
2024-04-09 13:50:00,53.7,53.74,53.68,53.69,30440.0,51.6485,51.687,51.6293,51.6389,30440.0
2024-04-09 13:55:00,53.69,53.7,53.66,53.66,47942.0,51.6389,51.6485,51.61,51.61,47942.0
2024-04-09 14:00:00,53.66,53.66,53.57,53.6,82311.0,51.61,51.61,51.5235,51.5523,82311.0
2024-04-09 14:05:00,53.6,53.63,53.58,53.63,37247.0,51.5523,51.5812,51.5331,51.5812,37247.0
2024-04-09 14:10:00,53.63,53.63,53.59,53.63,24645.0,51.5812,51.5812,51.5427,51.5812,24645.0
2024-04-09 14:15:00,53.63,53.63,53.59,53.61,28149.0,51.5812,51.5812,51.5427,51.5619,28149.0
2024-04-09 14:20:00,53.61,53.64,53.57,53.59,37566.0,51.5619,51.5908,51.5235,51.5427,37566.0
2024-04-09 14:25:00,53.59,53.63,53.58,53.61,27001.0,51.5427,51.5812,51.5331,51.5619,27001.0
2024-04-09 14:30:00,53.61,53.65,53.59,53.64,26304.0,51.5619,51.6004,51.5427,51.5908,26304.0
2024-04-09 14:35:00,53.65,53.69,53.63,53.67,33710.0,51.6004,51.6389,51.5812,51.6196,33710.0
2024-04-09 14:40:00,53.67,53.68,53.64,53.66,60435.0,51.6196,51.6293,51.5908,51.61,60435.0
2024-04-09 14:45:00,53.66,53.68,53.65,53.66,35401.0,51.61,51.6293,51.6004,51.61,35401.0
2024-04-09 14:50:00,53.67,53.75,53.66,53.75,51386.0,51.6196,51.6966,51.61,51.6966,51386.0
2024-04-09 14:55:00,53.75,53.75,53.71,53.75,34837.0,51.6966,51.6966,51.6581,51.6966,34837.0
2024-04-09 15:00:00,53.74,53.81,53.72,53.8,62236.0,51.687,51.7543,51.6677,51.7447,62236.0
2024-04-09 15:05:00,53.8,53.81,53.75,53.76,52667.0,51.7447,51.7543,51.6966,51.7062,52667.0
2024-04-09 15:10:00,53.76,53.8,53.72,53.73,109002.0,51.7062,51.7447,51.6677,51.6774,109002.0
2024-04-09 15:15:00,53.73,53.84,53.72,53.84,57187.0,51.6774,51.7832,51.6677,51.7832,57187.0
2024-04-09 15:20:00,53.84,53.88,53.82,53.87,48278.0,51.7832,51.8216,51.7639,51.812,48278.0
2024-04-09 15:25:00,53.86,53.98,53.86,53.98,84902.0,51.8024,51.9178,51.8024,51.9178,84902.0
2024-04-09 15:30:00,53.98,53.98,53.91,53.95,138450.0,51.9178,51.9178,51.8505,51.889,138450.0
2024-04-09 15:35:00,53.94,53.96,53.89,53.9,128560.0,51.8793,51.8986,51.8312,51.8409,128560.0
2024-04-09 15:40:00,53.9,53.98,53.88,53.96,131624.0,51.8409,51.9178,51.8216,51.8986,131624.0
2024-04-09 15:45:00,53.95,53.99,53.91,53.94,257242.0,51.889,51.9274,51.8505,51.8793,257242.0
2024-04-09 15:50:00,53.94,54.04,53.93,54.04,331200.0,51.8793,51.9755,51.8697,51.9755,331200.0
2024-04-09 15:55:00,54.04,54.21,54.03,54.15,958659.0,51.9755,52.139,51.9659,52.0813,958659.0
2024-04-10 09:30:00,54.01,54.1,53.87,54.02,151330.0,51.9467,52.0332,51.812,51.9563,151330.0
2024-04-10 09:35:00,54.01,54.05,53.75,53.75,101605.0,51.9467,51.9851,51.6966,51.6966,101605.0
2024-04-10 09:40:00,53.75,54.02,53.74,53.98,87152.0,51.6966,51.9563,51.687,51.9178,87152.0
2024-04-10 09:45:00,53.98,54.0,53.81,53.83,61453.0,51.9178,51.937,51.7543,51.7735,61453.0
2024-04-10 09:50:00,53.83,53.89,53.77,53.88,106681.0,51.7735,51.8312,51.7158,51.8216,106681.0
2024-04-10 09:55:00,53.88,54.13,53.88,54.06,78787.0,51.8216,52.0621,51.8216,51.9947,78787.0
2024-04-10 10:00:00,54.08,54.12,53.92,53.92,78117.0,52.014,52.0525,51.8601,51.8601,78117.0
2024-04-10 10:05:00,53.93,54.16,53.93,54.11,85495.0,51.8697,52.0909,51.8697,52.0428,85495.0
2024-04-10 10:10:00,54.11,54.22,54.09,54.11,56889.0,52.0428,52.1486,52.0236,52.0428,56889.0
2024-04-10 10:15:00,54.12,54.23,54.02,54.23,87755.0,52.0525,52.1583,51.9563,52.1583,87755.0
2024-04-10 10:20:00,54.23,54.27,54.17,54.23,93803.0,52.1583,52.1967,52.1005,52.1583,93803.0
2024-04-10 10:25:00,54.23,54.26,54.11,54.11,44050.0,52.1583,52.1871,52.0428,52.0428,44050.0
2024-04-10 10:30:00,54.1,54.23,54.05,54.2,100842.0,52.0332,52.1583,51.9851,52.1294,100842.0
2024-04-10 10:35:00,54.2,54.27,54.14,54.25,137335.0,52.1294,52.1967,52.0717,52.1775,137335.0
2024-04-10 10:40:00,54.25,54.25,54.03,54.04,84608.0,52.1775,52.1775,51.9659,51.9755,84608.0
2024-04-10 10:45:00,54.05,54.08,54.0,54.04,207533.0,51.9851,52.014,51.937,51.9755,207533.0
2024-04-10 10:50:00,54.04,54.09,54.01,54.03,77922.0,51.9755,52.0236,51.9467,51.9659,77922.0
2024-04-10 10:55:00,54.04,54.06,54.0,54.01,57203.0,51.9755,51.9947,51.937,51.9467,57203.0
2024-04-10 11:00:00,54.02,54.03,53.87,53.92,161699.0,51.9563,51.9659,51.812,51.8601,161699.0
2024-04-10 11:05:00,53.92,53.93,53.79,53.81,93156.0,51.8601,51.8697,51.7351,51.7543,93156.0
2024-04-10 11:10:00,53.82,53.84,53.7,53.78,110505.0,51.7639,51.7832,51.6485,51.7254,110505.0
2024-04-10 11:15:00,53.79,53.79,53.7,53.73,67342.0,51.7351,51.7351,51.6485,51.6774,67342.0
2024-04-10 11:20:00,53.73,53.85,53.73,53.85,34864.0,51.6774,51.7928,51.6774,51.7928,34864.0
2024-04-10 11:25:00,53.85,53.92,53.82,53.89,34521.0,51.7928,51.8601,51.7639,51.8312,34521.0
2024-04-10 11:30:00,53.9,53.92,53.83,53.87,31686.0,51.8409,51.8601,51.7735,51.812,31686.0
2024-04-10 11:35:00,53.89,53.94,53.85,53.91,44014.0,51.8312,51.8793,51.7928,51.8505,44014.0
2024-04-10 11:40:00,53.91,53.91,53.81,53.82,42085.0,51.8505,51.8505,51.7543,51.7639,42085.0
2024-04-10 11:45:00,53.82,53.86,53.8,53.83,21336.0,51.7639,51.8024,51.7447,51.7735,21336.0
2024-04-10 11:50:00,53.83,53.91,53.83,53.9,31525.0,51.7735,51.8505,51.7735,51.8409,31525.0
2024-04-10 11:55:00,53.89,53.89,53.84,53.86,16342.0,51.8312,51.8312,51.7832,51.8024,16342.0
2024-04-10 12:00:00,53.86,53.86,53.77,53.77,34617.0,51.8024,51.8024,51.7158,51.7158,34617.0
2024-04-10 12:05:00,53.77,53.84,53.77,53.83,23409.0,51.7158,51.7832,51.7158,51.7735,23409.0
2024-04-10 12:10:00,53.84,53.84,53.78,53.78,69223.0,51.7832,51.7832,51.7254,51.7254,69223.0
2024-04-10 12:15:00,53.79,53.84,53.79,53.8,16363.0,51.7351,51.7832,51.7351,51.7447,16363.0
2024-04-10 12:20:00,53.8,53.81,53.71,53.73,27353.0,51.7447,51.7543,51.6581,51.6774,27353.0
2024-04-10 12:25:00,53.73,53.76,53.7,53.71,20916.0,51.6774,51.7062,51.6485,51.6581,20916.0
2024-04-10 12:30:00,53.72,53.74,53.7,53.72,26035.0,51.6677,51.687,51.6485,51.6677,26035.0
2024-04-10 12:35:00,53.73,53.76,53.73,53.73,28387.0,51.6774,51.7062,51.6774,51.6774,28387.0
2024-04-10 12:40:00,53.73,53.79,53.7,53.71,86080.0,51.6774,51.7351,51.6485,51.6581,86080.0
2024-04-10 12:45:00,53.71,53.82,53.7,53.8,81618.0,51.6581,51.7639,51.6485,51.7447,81618.0
2024-04-10 12:50:00,53.81,53.82,53.71,53.75,147331.0,51.7543,51.7639,51.6581,51.6966,147331.0
2024-04-10 12:55:00,53.74,53.83,53.72,53.79,69454.0,51.687,51.7735,51.6677,51.7351,69454.0
2024-04-10 13:00:00,53.79,53.81,53.62,53.63,43485.0,51.7351,51.7543,51.5716,51.5812,43485.0
2024-04-10 13:05:00,53.63,53.64,53.57,53.6,48060.0,51.5812,51.5908,51.5235,51.5523,48060.0
2024-04-10 13:10:00,53.6,53.62,53.55,53.57,39787.0,51.5523,51.5716,51.5042,51.5235,39787.0
2024-04-10 13:15:00,53.56,53.71,53.54,53.71,49922.0,51.5139,51.6581,51.4946,51.6581,49922.0
2024-04-10 13:20:00,53.7,53.87,53.7,53.85,52214.0,51.6485,51.812,51.6485,51.7928,52214.0
2024-04-10 13:25:00,53.85,53.91,53.81,53.81,47925.0,51.7928,51.8505,51.7543,51.7543,47925.0
2024-04-10 13:30:00,53.81,54.04,53.81,54.04,96669.0,51.7543,51.9755,51.7543,51.9755,96669.0
2024-04-10 13:35:00,54.05,54.08,54.0,54.03,102652.0,51.9851,52.014,51.937,51.9659,102652.0
2024-04-10 13:40:00,54.04,54.06,53.96,54.03,31432.0,51.9755,51.9947,51.8986,51.9659,31432.0
2024-04-10 13:45:00,54.03,54.14,54.03,54.13,35391.0,51.9659,52.0717,51.9659,52.0621,35391.0
2024-04-10 13:50:00,54.13,54.22,54.12,54.21,59329.0,52.0621,52.1486,52.0525,52.139,59329.0
2024-04-10 13:55:00,54.21,54.35,54.2,54.24,65652.0,52.139,52.2737,52.1294,52.1679,65652.0
2024-04-10 14:00:00,54.24,54.38,54.22,54.3,84915.0,52.1679,52.3025,52.1486,52.2256,84915.0
2024-04-10 14:05:00,54.3,54.36,54.27,54.36,40143.0,52.2256,52.2833,52.1967,52.2833,40143.0
2024-04-10 14:10:00,54.36,54.44,54.35,54.44,67745.0,52.2833,52.3602,52.2737,52.3602,67745.0
2024-04-10 14:15:00,54.44,54.48,54.37,54.38,109482.0,52.3602,52.3987,52.2929,52.3025,109482.0
2024-04-10 14:20:00,54.39,54.44,54.29,54.3,51373.0,52.3121,52.3602,52.216,52.2256,51373.0
2024-04-10 14:25:00,54.31,54.34,54.25,54.25,58829.0,52.2352,52.2641,52.1775,52.1775,58829.0
2024-04-10 14:30:00,54.25,54.3,54.23,54.29,32091.0,52.1775,52.2256,52.1583,52.216,32091.0
2024-04-10 14:35:00,54.29,54.39,54.28,54.39,36423.0,52.216,52.3121,52.2063,52.3121,36423.0
2024-04-10 14:40:00,54.39,54.43,54.34,54.35,72447.0,52.3121,52.3506,52.2641,52.2737,72447.0
2024-04-10 14:45:00,54.35,54.35,54.25,54.3,127552.0,52.2737,52.2737,52.1775,52.2256,127552.0
2024-04-10 14:50:00,54.29,54.33,54.22,54.22,67778.0,52.216,52.2544,52.1486,52.1486,67778.0
2024-04-10 14:55:00,54.22,54.23,54.15,54.21,72900.0,52.1486,52.1583,52.0813,52.139,72900.0
2024-04-10 15:00:00,54.2,54.26,54.19,54.22,49817.0,52.1294,52.1871,52.1198,52.1486,49817.0
2024-04-10 15:05:00,54.22,54.31,54.21,54.3,54471.0,52.1486,52.2352,52.139,52.2256,54471.0
2024-04-10 15:10:00,54.3,54.39,54.29,54.38,60134.0,52.2256,52.3121,52.216,52.3025,60134.0
2024-04-10 15:15:00,54.39,54.43,54.38,54.43,66385.0,52.3121,52.3506,52.3025,52.3506,66385.0
2024-04-10 15:20:00,54.43,54.46,54.41,54.46,76747.0,52.3506,52.3795,52.3314,52.3795,76747.0
2024-04-10 15:25:00,54.47,54.48,54.43,54.46,60425.0,52.3891,52.3987,52.3506,52.3795,60425.0
2024-04-10 15:30:00,54.45,54.46,54.38,54.43,65820.0,52.3699,52.3795,52.3025,52.3506,65820.0
2024-04-10 15:35:00,54.42,54.43,54.32,54.33,63453.0,52.341,52.3506,52.2448,52.2544,63453.0
2024-04-10 15:40:00,54.33,54.41,54.31,54.39,104495.0,52.2544,52.3314,52.2352,52.3121,104495.0
2024-04-10 15:45:00,54.39,54.47,54.37,54.46,109227.0,52.3121,52.3891,52.2929,52.3795,109227.0
2024-04-10 15:50:00,54.46,54.49,54.41,54.48,260460.0,52.3795,52.4083,52.3314,52.3987,260460.0
2024-04-10 15:55:00,54.48,54.55,54.45,54.5,461445.0,52.3987,52.466,52.3699,52.4179,461445.0
2024-04-11 09:30:00,54.49,54.93,54.43,54.63,245851.0,52.4083,52.8315,52.3506,52.543,245851.0
2024-04-11 09:35:00,54.62,54.62,54.26,54.26,109195.0,52.5334,52.5334,52.1871,52.1871,109195.0
2024-04-11 09:40:00,54.25,54.36,54.18,54.31,82915.0,52.1775,52.2833,52.1102,52.2352,82915.0
2024-04-11 09:45:00,54.31,54.41,54.3,54.32,58216.0,52.2352,52.3314,52.2256,52.2448,58216.0
2024-04-11 09:50:00,54.31,54.37,54.26,54.31,50923.0,52.2352,52.2929,52.1871,52.2352,50923.0
2024-04-11 09:55:00,54.32,54.33,54.25,54.29,64277.0,52.2448,52.2544,52.1775,52.216,64277.0
2024-04-11 10:00:00,54.29,54.29,54.19,54.23,72981.0,52.216,52.216,52.1198,52.1583,72981.0
2024-04-11 10:05:00,54.24,54.25,54.01,54.06,125172.0,52.1679,52.1775,51.9467,51.9947,125172.0
2024-04-11 10:10:00,54.06,54.14,54.05,54.14,37697.0,51.9947,52.0717,51.9851,52.0717,37697.0
2024-04-11 10:15:00,54.14,54.15,54.02,54.02,68717.0,52.0717,52.0813,51.9563,51.9563,68717.0
2024-04-11 10:20:00,54.03,54.05,53.96,53.97,99801.0,51.9659,51.9851,51.8986,51.9082,99801.0
2024-04-11 10:25:00,53.97,53.99,53.75,53.77,168800.0,51.9082,51.9274,51.6966,51.7158,168800.0
2024-04-11 10:30:00,53.75,53.83,53.72,53.82,97802.0,51.6966,51.7735,51.6677,51.7639,97802.0
2024-04-11 10:35:00,53.82,53.82,53.72,53.78,60502.0,51.7639,51.7639,51.6677,51.7254,60502.0
2024-04-11 10:40:00,53.77,53.8,53.55,53.56,168667.0,51.7158,51.7447,51.5042,51.5139,168667.0
2024-04-11 10:45:00,53.55,53.57,53.31,53.31,171765.0,51.5042,51.5235,51.2734,51.2734,171765.0
2024-04-11 10:50:00,53.32,53.52,53.31,53.49,60810.0,51.283,51.4754,51.2734,51.4465,60810.0
2024-04-11 10:55:00,53.49,53.55,53.43,53.44,80144.0,51.4465,51.5042,51.3888,51.3984,80144.0
2024-04-11 11:00:00,53.44,53.44,53.27,53.28,131318.0,51.3984,51.3984,51.2349,51.2445,131318.0
2024-04-11 11:05:00,53.28,53.41,53.27,53.38,93042.0,51.2445,51.3696,51.2349,51.3407,93042.0
2024-04-11 11:10:00,53.39,53.51,53.38,53.48,85055.0,51.3503,51.4658,51.3407,51.4369,85055.0
2024-04-11 11:15:00,53.48,53.67,53.48,53.67,94986.0,51.4369,51.6196,51.4369,51.6196,94986.0
2024-04-11 11:20:00,53.66,53.69,53.61,53.66,33179.0,51.61,51.6389,51.5619,51.61,33179.0
2024-04-11 11:25:00,53.67,53.68,53.55,53.58,38800.0,51.6196,51.6293,51.5042,51.5331,38800.0
2024-04-11 11:30:00,53.59,53.59,53.46,53.48,49033.0,51.5427,51.5427,51.4177,51.4369,49033.0
2024-04-11 11:35:00,53.48,53.57,53.4,53.51,80505.0,51.4369,51.5235,51.36,51.4658,80505.0
2024-04-11 11:40:00,53.5,53.53,53.44,53.47,42986.0,51.4561,51.485,51.3984,51.4273,42986.0
2024-04-11 11:45:00,53.47,53.52,53.45,53.47,55257.0,51.4273,51.4754,51.4081,51.4273,55257.0
2024-04-11 11:50:00,53.47,53.55,53.46,53.55,37274.0,51.4273,51.5042,51.4177,51.5042,37274.0
2024-04-11 11:55:00,53.55,53.62,53.54,53.57,97298.0,51.5042,51.5716,51.4946,51.5235,97298.0
2024-04-11 12:00:00,53.57,53.66,53.56,53.6,54930.0,51.5235,51.61,51.5139,51.5523,54930.0
2024-04-11 12:05:00,53.59,53.68,53.56,53.68,43314.0,51.5427,51.6293,51.5139,51.6293,43314.0
2024-04-11 12:10:00,53.68,53.74,53.65,53.73,27294.0,51.6293,51.687,51.6004,51.6774,27294.0
2024-04-11 12:15:00,53.74,53.74,53.69,53.71,45331.0,51.687,51.687,51.6389,51.6581,45331.0
2024-04-11 12:20:00,53.71,53.74,53.64,53.65,30898.0,51.6581,51.687,51.5908,51.6004,30898.0
2024-04-11 12:25:00,53.65,53.68,53.63,53.64,30497.0,51.6004,51.6293,51.5812,51.5908,30497.0
2024-04-11 12:30:00,53.63,53.69,53.56,53.68,45255.0,51.5812,51.6389,51.5139,51.6293,45255.0
2024-04-11 12:35:00,53.68,53.68,53.56,53.57,75034.0,51.6293,51.6293,51.5139,51.5235,75034.0
2024-04-11 12:40:00,53.57,53.64,53.54,53.57,40626.0,51.5235,51.5908,51.4946,51.5235,40626.0
2024-04-11 12:45:00,53.57,53.58,53.53,53.55,37857.0,51.5235,51.5331,51.485,51.5042,37857.0
2024-04-11 12:50:00,53.56,53.62,53.55,53.61,37379.0,51.5139,51.5716,51.5042,51.5619,37379.0
2024-04-11 12:55:00,53.6,53.73,53.6,53.73,63969.0,51.5523,51.6774,51.5523,51.6774,63969.0
2024-04-11 13:00:00,53.73,53.76,53.65,53.72,61292.0,51.6774,51.7062,51.6004,51.6677,61292.0
2024-04-11 13:05:00,53.71,53.8,53.68,53.79,59320.0,51.6581,51.7447,51.6293,51.7351,59320.0
2024-04-11 13:10:00,53.8,53.88,53.79,53.82,38620.0,51.7447,51.8216,51.7351,51.7639,38620.0
2024-04-11 13:15:00,53.83,53.83,53.76,53.79,31228.0,51.7735,51.7735,51.7062,51.7351,31228.0
2024-04-11 13:20:00,53.8,53.84,53.78,53.8,44828.0,51.7447,51.7832,51.7254,51.7447,44828.0
2024-04-11 13:25:00,53.8,53.82,53.77,53.79,48163.0,51.7447,51.7639,51.7158,51.7351,48163.0
2024-04-11 13:30:00,53.79,53.84,53.77,53.77,52218.0,51.7351,51.7832,51.7158,51.7158,52218.0
2024-04-11 13:35:00,53.77,53.85,53.76,53.81,40088.0,51.7158,51.7928,51.7062,51.7543,40088.0
2024-04-11 13:40:00,53.81,53.81,53.76,53.79,44406.0,51.7543,51.7543,51.7062,51.7351,44406.0
2024-04-11 13:45:00,53.79,53.83,53.75,53.76,48572.0,51.7351,51.7735,51.6966,51.7062,48572.0
2024-04-11 13:50:00,53.77,53.77,53.66,53.67,52896.0,51.7158,51.7158,51.61,51.6196,52896.0
2024-04-11 13:55:00,53.66,53.67,53.62,53.64,50805.0,51.61,51.6196,51.5716,51.5908,50805.0
2024-04-11 14:00:00,53.64,53.7,53.58,53.7,79866.0,51.5908,51.6485,51.5331,51.6485,79866.0
2024-04-11 14:05:00,53.7,53.76,53.69,53.73,83045.0,51.6485,51.7062,51.6389,51.6774,83045.0
2024-04-11 14:10:00,53.74,53.76,53.72,53.74,34899.0,51.687,51.7062,51.6677,51.687,34899.0
2024-04-11 14:15:00,53.74,53.82,53.73,53.75,50113.0,51.687,51.7639,51.6774,51.6966,50113.0
2024-04-11 14:20:00,53.75,53.75,53.66,53.73,73461.0,51.6966,51.6966,51.61,51.6774,73461.0
2024-04-11 14:25:00,53.73,53.74,53.66,53.7,35355.0,51.6774,51.687,51.61,51.6485,35355.0
2024-04-11 14:30:00,53.7,53.74,53.67,53.73,43455.0,51.6485,51.687,51.6196,51.6774,43455.0
2024-04-11 14:35:00,53.73,53.8,53.72,53.79,45098.0,51.6774,51.7447,51.6677,51.7351,45098.0
2024-04-11 14:40:00,53.79,53.82,53.76,53.79,38307.0,51.7351,51.7639,51.7062,51.7351,38307.0
2024-04-11 14:45:00,53.79,53.85,53.76,53.83,41299.0,51.7351,51.7928,51.7062,51.7735,41299.0
2024-04-11 14:50:00,53.83,53.83,53.76,53.8,37066.0,51.7735,51.7735,51.7062,51.7447,37066.0
2024-04-11 14:55:00,53.81,53.82,53.77,53.78,27024.0,51.7543,51.7639,51.7158,51.7254,27024.0
2024-04-11 15:00:00,53.78,53.83,53.76,53.77,45615.0,51.7254,51.7735,51.7062,51.7158,45615.0
2024-04-11 15:05:00,53.78,53.91,53.78,53.89,75215.0,51.7254,51.8505,51.7254,51.8312,75215.0
2024-04-11 15:10:00,53.88,53.89,53.81,53.82,47740.0,51.8216,51.8312,51.7543,51.7639,47740.0
2024-04-11 15:15:00,53.82,53.88,53.81,53.86,51030.0,51.7639,51.8216,51.7543,51.8024,51030.0
2024-04-11 15:20:00,53.86,53.87,53.81,53.85,37831.0,51.8024,51.812,51.7543,51.7928,37831.0
2024-04-11 15:25:00,53.85,53.93,53.84,53.89,57346.0,51.7928,51.8697,51.7832,51.8312,57346.0
2024-04-11 15:30:00,53.87,53.89,53.83,53.86,46713.0,51.812,51.8312,51.7735,51.8024,46713.0
2024-04-11 15:35:00,53.86,53.88,53.77,53.79,50842.0,51.8024,51.8216,51.7158,51.7351,50842.0
2024-04-11 15:40:00,53.79,53.81,53.74,53.78,87290.0,51.7351,51.7543,51.687,51.7254,87290.0
2024-04-11 15:45:00,53.78,53.84,53.76,53.77,82908.0,51.7254,51.7832,51.7062,51.7158,82908.0
2024-04-11 15:50:00,53.76,53.86,53.71,53.86,118567.0,51.7062,51.8024,51.6581,51.8024,118567.0
2024-04-11 15:55:00,53.85,53.92,53.8,53.9,504861.0,51.7928,51.8601,51.7447,51.8409,504861.0
2024-04-12 09:30:00,54.47,54.66,54.37,54.59,244339.0,52.3891,52.5718,52.2929,52.5045,244339.0
2024-04-12 09:35:00,54.6,54.75,54.55,54.72,110062.0,52.5141,52.6584,52.466,52.6295,110062.0
2024-04-12 09:40:00,54.7,54.9,54.68,54.79,189303.0,52.6103,52.8027,52.5911,52.6969,189303.0
2024-04-12 09:45:00,54.79,54.79,54.51,54.53,111554.0,52.6969,52.6969,52.4276,52.4468,111554.0
2024-04-12 09:50:00,54.53,54.56,54.39,54.49,111402.0,52.4468,52.4756,52.3121,52.4083,111402.0
2024-04-12 09:55:00,54.48,54.72,54.47,54.69,144006.0,52.3987,52.6295,52.3891,52.6007,144006.0
2024-04-12 10:00:00,54.68,54.8,54.61,54.77,81377.0,52.5911,52.7065,52.5237,52.6776,81377.0
2024-04-12 10:05:00,54.76,54.82,54.69,54.7,126601.0,52.668,52.7257,52.6007,52.6103,126601.0
2024-04-12 10:10:00,54.69,54.7,54.51,54.67,179405.0,52.6007,52.6103,52.4276,52.5814,179405.0
2024-04-12 10:15:00,54.66,54.75,54.64,54.65,76592.0,52.5718,52.6584,52.5526,52.5622,76592.0
2024-04-12 10:20:00,54.64,54.86,54.63,54.83,269479.0,52.5526,52.7642,52.543,52.7353,269479.0
2024-04-12 10:25:00,54.83,54.95,54.78,54.95,146103.0,52.7353,52.8507,52.6872,52.8507,146103.0
2024-04-12 10:30:00,54.95,55.09,54.91,55.03,467560.0,52.8507,52.9854,52.8123,52.9277,467560.0
2024-04-12 10:35:00,55.03,55.04,54.86,54.89,117148.0,52.9277,52.9373,52.7642,52.793,117148.0
2024-04-12 10:40:00,54.89,54.9,54.83,54.9,57118.0,52.793,52.8027,52.7353,52.8027,57118.0
2024-04-12 10:45:00,54.89,54.92,54.74,54.77,71861.0,52.793,52.8219,52.6488,52.6776,71861.0
2024-04-12 10:50:00,54.77,54.86,54.75,54.8,45086.0,52.6776,52.7642,52.6584,52.7065,45086.0
2024-04-12 10:55:00,54.81,54.81,54.72,54.73,66070.0,52.7161,52.7161,52.6295,52.6392,66070.0
2024-04-12 11:00:00,54.73,54.86,54.71,54.85,67498.0,52.6392,52.7642,52.6199,52.7546,67498.0
2024-04-12 11:05:00,54.85,54.87,54.6,54.62,75492.0,52.7546,52.7738,52.5141,52.5334,75492.0
2024-04-12 11:10:00,54.62,54.66,54.49,54.5,81780.0,52.5334,52.5718,52.4083,52.4179,81780.0
2024-04-12 11:15:00,54.5,54.55,54.37,54.52,109729.0,52.4179,52.466,52.2929,52.4372,109729.0
2024-04-12 11:20:00,54.51,54.55,54.37,54.41,73187.0,52.4276,52.466,52.2929,52.3314,73187.0
2024-04-12 11:25:00,54.4,54.51,54.35,54.51,181409.0,52.3218,52.4276,52.2737,52.4276,181409.0
2024-04-12 11:30:00,54.5,54.52,54.32,54.32,129821.0,52.4179,52.4372,52.2448,52.2448,129821.0
2024-04-12 11:35:00,54.32,54.32,54.19,54.23,111954.0,52.2448,52.2448,52.1198,52.1583,111954.0
2024-04-12 11:40:00,54.25,54.31,54.19,54.29,94224.0,52.1775,52.2352,52.1198,52.216,94224.0
2024-04-12 11:45:00,54.29,54.29,54.18,54.19,55733.0,52.216,52.216,52.1102,52.1198,55733.0
2024-04-12 11:50:00,54.19,54.28,54.12,54.28,121347.0,52.1198,52.2063,52.0525,52.2063,121347.0
2024-04-12 11:55:00,54.27,54.34,54.25,54.32,74537.0,52.1967,52.2641,52.1775,52.2448,74537.0
2024-04-12 12:00:00,54.32,54.33,54.21,54.23,59016.0,52.2448,52.2544,52.139,52.1583,59016.0
2024-04-12 12:05:00,54.23,54.37,54.23,54.34,58511.0,52.1583,52.2929,52.1583,52.2641,58511.0
2024-04-12 12:10:00,54.33,54.34,54.25,54.27,37669.0,52.2544,52.2641,52.1775,52.1967,37669.0
2024-04-12 12:15:00,54.26,54.3,54.2,54.2,34707.0,52.1871,52.2256,52.1294,52.1294,34707.0
2024-04-12 12:20:00,54.21,54.25,54.15,54.17,66925.0,52.139,52.1775,52.0813,52.1005,66925.0
2024-04-12 12:25:00,54.16,54.18,54.05,54.06,80539.0,52.0909,52.1102,51.9851,51.9947,80539.0
2024-04-12 12:30:00,54.06,54.1,53.99,54.07,80870.0,51.9947,52.0332,51.9274,52.0044,80870.0
2024-04-12 12:35:00,54.07,54.13,54.0,54.01,62058.0,52.0044,52.0621,51.937,51.9467,62058.0
2024-04-12 12:40:00,54.01,54.12,54.0,54.12,56835.0,51.9467,52.0525,51.937,52.0525,56835.0
2024-04-12 12:45:00,54.11,54.11,54.0,54.0,30155.0,52.0428,52.0428,51.937,51.937,30155.0
2024-04-12 12:50:00,54.01,54.07,54.0,54.04,30185.0,51.9467,52.0044,51.937,51.9755,30185.0
2024-04-12 12:55:00,54.04,54.09,54.02,54.04,32620.0,51.9755,52.0236,51.9563,51.9755,32620.0
2024-04-12 13:00:00,54.04,54.06,54.0,54.02,41341.0,51.9755,51.9947,51.937,51.9563,41341.0
2024-04-12 13:05:00,54.02,54.05,53.88,53.89,74245.0,51.9563,51.9851,51.8216,51.8312,74245.0
2024-04-12 13:10:00,53.9,53.97,53.88,53.89,66338.0,51.8409,51.9082,51.8216,51.8312,66338.0
2024-04-12 13:15:00,53.88,53.98,53.87,53.91,53672.0,51.8216,51.9178,51.812,51.8505,53672.0
2024-04-12 13:20:00,53.91,53.92,53.73,53.76,108785.0,51.8505,51.8601,51.6774,51.7062,108785.0
2024-04-12 13:25:00,53.77,53.82,53.75,53.78,52653.0,51.7158,51.7639,51.6966,51.7254,52653.0
2024-04-12 13:30:00,53.78,53.78,53.66,53.69,70312.0,51.7254,51.7254,51.61,51.6389,70312.0
2024-04-12 13:35:00,53.69,53.74,53.68,53.73,64154.0,51.6389,51.687,51.6293,51.6774,64154.0
2024-04-12 13:40:00,53.72,53.78,53.67,53.75,69544.0,51.6677,51.7254,51.6196,51.6966,69544.0
2024-04-12 13:45:00,53.75,53.84,53.72,53.83,45155.0,51.6966,51.7832,51.6677,51.7735,45155.0
2024-04-12 13:50:00,53.82,53.84,53.77,53.77,59919.0,51.7639,51.7832,51.7158,51.7158,59919.0
2024-04-12 13:55:00,53.78,53.82,53.77,53.78,39299.0,51.7254,51.7639,51.7158,51.7254,39299.0
2024-04-12 14:00:00,53.77,53.83,53.71,53.83,39723.0,51.7158,51.7735,51.6581,51.7735,39723.0
2024-04-12 14:05:00,53.82,53.94,53.79,53.89,72847.0,51.7639,51.8793,51.7351,51.8312,72847.0
2024-04-12 14:10:00,53.88,53.95,53.87,53.92,34534.0,51.8216,51.889,51.812,51.8601,34534.0
2024-04-12 14:15:00,53.93,53.96,53.9,53.9,37491.0,51.8697,51.8986,51.8409,51.8409,37491.0
2024-04-12 14:20:00,53.89,53.91,53.85,53.85,37644.0,51.8312,51.8505,51.7928,51.7928,37644.0
2024-04-12 14:25:00,53.84,53.9,53.76,53.77,39572.0,51.7832,51.8409,51.7062,51.7158,39572.0
2024-04-12 14:30:00,53.77,53.77,53.61,53.65,79275.0,51.7158,51.7158,51.5619,51.6004,79275.0
2024-04-12 14:35:00,53.66,53.68,53.51,53.52,99712.0,51.61,51.6293,51.4658,51.4754,99712.0
2024-04-12 14:40:00,53.52,53.62,53.47,53.51,102004.0,51.4754,51.5716,51.4273,51.4658,102004.0
2024-04-12 14:45:00,53.51,53.56,53.5,53.52,43343.0,51.4658,51.5139,51.4561,51.4754,43343.0
2024-04-12 14:50:00,53.52,53.54,53.45,53.46,62304.0,51.4754,51.4946,51.4081,51.4177,62304.0
2024-04-12 14:55:00,53.46,53.5,53.37,53.39,72174.0,51.4177,51.4561,51.3311,51.3503,72174.0
2024-04-12 15:00:00,53.39,53.39,53.3,53.36,56132.0,51.3503,51.3503,51.2638,51.3215,56132.0
2024-04-12 15:05:00,53.37,53.37,53.3,53.3,64914.0,51.3311,51.3311,51.2638,51.2638,64914.0
2024-04-12 15:10:00,53.32,53.33,53.26,53.26,85045.0,51.283,51.2926,51.2253,51.2253,85045.0
2024-04-12 15:15:00,53.26,53.41,53.26,53.39,70180.0,51.2253,51.3696,51.2253,51.3503,70180.0
2024-04-12 15:20:00,53.4,53.47,53.38,53.45,62697.0,51.36,51.4273,51.3407,51.4081,62697.0
2024-04-12 15:25:00,53.45,53.46,53.38,53.4,59476.0,51.4081,51.4177,51.3407,51.36,59476.0
2024-04-12 15:30:00,53.4,53.48,53.34,53.44,82563.0,51.36,51.4369,51.3023,51.3984,82563.0
2024-04-12 15:35:00,53.44,53.46,53.4,53.43,80927.0,51.3984,51.4177,51.36,51.3888,80927.0
2024-04-12 15:40:00,53.44,53.56,53.44,53.54,103605.0,51.3984,51.5139,51.3984,51.4946,103605.0
2024-04-12 15:45:00,53.54,53.6,53.41,53.44,145236.0,51.4946,51.5523,51.3696,51.3984,145236.0
2024-04-12 15:50:00,53.45,53.49,53.35,53.46,244434.0,51.4081,51.4465,51.3119,51.4177,244434.0
2024-04-12 15:55:00,53.47,53.53,53.41,53.42,475977.0,51.4273,51.485,51.3696,51.3792,475977.0
2024-04-15 09:30:00,53.66,54.03,53.54,54.01,211561.0,51.61,51.9659,51.4946,51.9467,211561.0
2024-04-15 09:35:00,54.02,54.04,53.6,53.74,89378.0,51.9563,51.9755,51.5523,51.687,89378.0
2024-04-15 09:40:00,53.78,53.86,53.71,53.83,37937.0,51.7254,51.8024,51.6581,51.7735,37937.0
2024-04-15 09:45:00,53.84,53.96,53.81,53.93,66292.0,51.7832,51.8986,51.7543,51.8697,66292.0
2024-04-15 09:50:00,53.94,54.0,53.89,53.9,55199.0,51.8793,51.937,51.8312,51.8409,55199.0
2024-04-15 09:55:00,53.91,53.94,53.82,53.94,67431.0,51.8505,51.8793,51.7639,51.8793,67431.0
2024-04-15 10:00:00,53.94,53.97,53.75,53.76,79685.0,51.8793,51.9082,51.6966,51.7062,79685.0
2024-04-15 10:05:00,53.77,53.78,53.51,53.51,87534.0,51.7158,51.7254,51.4658,51.4658,87534.0
2024-04-15 10:10:00,53.5,53.52,53.38,53.4,130710.0,51.4561,51.4754,51.3407,51.36,130710.0
2024-04-15 10:15:00,53.4,53.56,53.39,53.53,89947.0,51.36,51.5139,51.3503,51.485,89947.0
2024-04-15 10:20:00,53.54,53.58,53.43,53.43,32452.0,51.4946,51.5331,51.3888,51.3888,32452.0
2024-04-15 10:25:00,53.45,53.49,53.38,53.4,71635.0,51.4081,51.4465,51.3407,51.36,71635.0
2024-04-15 10:30:00,53.4,53.56,53.4,53.54,54501.0,51.36,51.5139,51.36,51.4946,54501.0
2024-04-15 10:35:00,53.54,53.67,53.52,53.66,69627.0,51.4946,51.6196,51.4754,51.61,69627.0
2024-04-15 10:40:00,53.66,53.73,53.65,53.7,55615.0,51.61,51.6774,51.6004,51.6485,55615.0
2024-04-15 10:45:00,53.7,53.7,53.52,53.6,55361.0,51.6485,51.6485,51.4754,51.5523,55361.0
2024-04-15 10:50:00,53.58,53.61,53.51,53.59,37677.0,51.5331,51.5619,51.4658,51.5427,37677.0
2024-04-15 10:55:00,53.59,53.62,53.41,53.41,42519.0,51.5427,51.5716,51.3696,51.3696,42519.0
2024-04-15 11:00:00,53.42,53.43,53.21,53.22,111117.0,51.3792,51.3888,51.1772,51.1868,111117.0
2024-04-15 11:05:00,53.21,53.3,53.17,53.28,51246.0,51.1772,51.2638,51.1388,51.2445,51246.0
2024-04-15 11:10:00,53.28,53.29,53.15,53.2,78274.0,51.2445,51.2542,51.1195,51.1676,78274.0
2024-04-15 11:15:00,53.19,53.23,53.14,53.19,44820.0,51.158,51.1965,51.1099,51.158,44820.0
2024-04-15 11:20:00,53.19,53.19,53.08,53.08,81583.0,51.158,51.158,51.0522,51.0522,81583.0
2024-04-15 11:25:00,53.09,53.21,53.07,53.21,78311.0,51.0618,51.1772,51.0426,51.1772,78311.0
2024-04-15 11:30:00,53.21,53.24,53.19,53.22,29341.0,51.1772,51.2061,51.158,51.1868,29341.0
2024-04-15 11:35:00,53.22,53.23,53.14,53.16,56832.0,51.1868,51.1965,51.1099,51.1291,56832.0
2024-04-15 11:40:00,53.16,53.25,53.16,53.24,29527.0,51.1291,51.2157,51.1291,51.2061,29527.0
2024-04-15 11:45:00,53.23,53.28,53.22,53.26,24929.0,51.1965,51.2445,51.1868,51.2253,24929.0
2024-04-15 11:50:00,53.26,53.38,53.25,53.37,23527.0,51.2253,51.3407,51.2157,51.3311,23527.0
2024-04-15 11:55:00,53.38,53.44,53.37,53.41,50135.0,51.3407,51.3984,51.3311,51.3696,50135.0
2024-04-15 12:00:00,53.41,53.43,53.36,53.38,34848.0,51.3696,51.3888,51.3215,51.3407,34848.0
2024-04-15 12:05:00,53.38,53.42,53.35,53.35,28498.0,51.3407,51.3792,51.3119,51.3119,28498.0
2024-04-15 12:10:00,53.36,53.4,53.35,53.37,27137.0,51.3215,51.36,51.3119,51.3311,27137.0
2024-04-15 12:15:00,53.37,53.38,53.3,53.3,40088.0,51.3311,51.3407,51.2638,51.2638,40088.0
2024-04-15 12:20:00,53.3,53.31,53.17,53.19,47049.0,51.2638,51.2734,51.1388,51.158,47049.0
2024-04-15 12:25:00,53.19,53.19,53.07,53.13,104579.0,51.158,51.158,51.0426,51.1003,104579.0
2024-04-15 12:30:00,53.13,53.13,53.06,53.09,30633.0,51.1003,51.1003,51.033,51.0618,30633.0
2024-04-15 12:35:00,53.09,53.11,52.97,52.99,115789.0,51.0618,51.081,50.9464,50.9656,115789.0
2024-04-15 12:40:00,53.0,53.02,52.94,52.97,88798.0,50.9752,50.9945,50.9175,50.9464,88798.0
2024-04-15 12:45:00,52.97,52.98,52.9,52.9,140388.0,50.9464,50.956,50.8791,50.8791,140388.0
2024-04-15 12:50:00,52.91,52.99,52.9,52.99,58196.0,50.8887,50.9656,50.8791,50.9656,58196.0
2024-04-15 12:55:00,52.99,52.99,52.92,52.92,33496.0,50.9656,50.9656,50.8983,50.8983,33496.0
2024-04-15 13:00:00,52.91,52.92,52.83,52.86,102203.0,50.8887,50.8983,50.8117,50.8406,102203.0
2024-04-15 13:05:00,52.85,52.9,52.82,52.89,44785.0,50.831,50.8791,50.8021,50.8694,44785.0
2024-04-15 13:10:00,52.89,52.9,52.73,52.75,95047.0,50.8694,50.8791,50.7156,50.7348,95047.0
2024-04-15 13:15:00,52.75,52.77,52.72,52.75,55993.0,50.7348,50.754,50.7059,50.7348,55993.0
2024-04-15 13:20:00,52.74,52.76,52.7,52.73,47996.0,50.7252,50.7444,50.6867,50.7156,47996.0
2024-04-15 13:25:00,52.73,52.73,52.63,52.66,42804.0,50.7156,50.7156,50.6194,50.6482,42804.0
2024-04-15 13:30:00,52.65,52.66,52.53,52.65,71549.0,50.6386,50.6482,50.5232,50.6386,71549.0
2024-04-15 13:35:00,52.65,52.91,52.65,52.85,100981.0,50.6386,50.8887,50.6386,50.831,100981.0
2024-04-15 13:40:00,52.85,52.94,52.76,52.76,79782.0,50.831,50.9175,50.7444,50.7444,79782.0
2024-04-15 13:45:00,52.76,52.76,52.61,52.68,60217.0,50.7444,50.7444,50.6001,50.6675,60217.0
2024-04-15 13:50:00,52.68,52.74,52.65,52.73,119298.0,50.6675,50.7252,50.6386,50.7156,119298.0
2024-04-15 13:55:00,52.72,52.83,52.72,52.81,139673.0,50.7059,50.8117,50.7059,50.7925,139673.0
2024-04-15 14:00:00,52.8,52.82,52.71,52.8,121894.0,50.7829,50.8021,50.6963,50.7829,121894.0
2024-04-15 14:05:00,52.79,52.8,52.65,52.68,80255.0,50.7733,50.7829,50.6386,50.6675,80255.0
2024-04-15 14:10:00,52.68,52.68,52.6,52.62,31369.0,50.6675,50.6675,50.5905,50.6098,31369.0
2024-04-15 14:15:00,52.62,52.66,52.58,52.66,68860.0,50.6098,50.6482,50.5713,50.6482,68860.0
2024-04-15 14:20:00,52.65,52.7,52.58,52.6,45439.0,50.6386,50.6867,50.5713,50.5905,45439.0
2024-04-15 14:25:00,52.6,52.66,52.57,52.57,46325.0,50.5905,50.6482,50.5617,50.5617,46325.0
2024-04-15 14:30:00,52.58,52.72,52.55,52.7,54274.0,50.5713,50.7059,50.5424,50.6867,54274.0
2024-04-15 14:35:00,52.7,52.75,52.68,52.71,41853.0,50.6867,50.7348,50.6675,50.6963,41853.0
2024-04-15 14:40:00,52.71,52.74,52.65,52.69,28686.0,50.6963,50.7252,50.6386,50.6771,28686.0
2024-04-15 14:45:00,52.68,52.69,52.55,52.55,35541.0,50.6675,50.6771,50.5424,50.5424,35541.0
2024-04-15 14:50:00,52.56,52.6,52.55,52.56,32099.0,50.5521,50.5905,50.5424,50.5521,32099.0
2024-04-15 14:55:00,52.57,52.61,52.54,52.59,74942.0,50.5617,50.6001,50.5328,50.5809,74942.0
2024-04-15 15:00:00,52.58,52.6,52.53,52.54,40925.0,50.5713,50.5905,50.5232,50.5328,40925.0
2024-04-15 15:05:00,52.53,52.58,52.49,52.55,91185.0,50.5232,50.5713,50.4847,50.5424,91185.0
2024-04-15 15:10:00,52.55,52.58,52.5,52.52,51551.0,50.5424,50.5713,50.4943,50.5136,51551.0
2024-04-15 15:15:00,52.52,52.55,52.49,52.51,38534.0,50.5136,50.5424,50.4847,50.504,38534.0
2024-04-15 15:20:00,52.51,52.61,52.5,52.58,54871.0,50.504,50.6001,50.4943,50.5713,54871.0
2024-04-15 15:25:00,52.58,52.61,52.57,52.58,43497.0,50.5713,50.6001,50.5617,50.5713,43497.0
2024-04-15 15:30:00,52.58,52.69,52.57,52.62,99305.0,50.5713,50.6771,50.5617,50.6098,99305.0
2024-04-15 15:35:00,52.61,52.62,52.56,52.61,59816.0,50.6001,50.6098,50.5521,50.6001,59816.0
2024-04-15 15:40:00,52.62,52.67,52.55,52.67,149582.0,50.6098,50.6579,50.5424,50.6579,149582.0
2024-04-15 15:45:00,52.67,52.67,52.5,52.64,154690.0,50.6579,50.6579,50.4943,50.629,154690.0
2024-04-15 15:50:00,52.63,52.66,52.58,52.64,232644.0,50.6194,50.6482,50.5713,50.629,232644.0
2024-04-15 15:55:00,52.64,52.73,52.63,52.69,507002.0,50.629,50.7156,50.6194,50.6771,507002.0
2024-04-16 09:30:00,52.37,52.7,52.28,52.57,170009.0,50.3693,50.6867,50.2828,50.5617,170009.0
2024-04-16 09:35:00,52.54,52.54,52.1,52.13,93945.0,50.5328,50.5328,50.1096,50.1385,93945.0
2024-04-16 09:40:00,52.1,52.21,51.97,52.21,190669.0,50.1096,50.2154,49.9846,50.2154,190669.0
2024-04-16 09:45:00,52.21,52.31,52.14,52.15,78483.0,50.2154,50.3116,50.1481,50.1577,78483.0
2024-04-16 09:50:00,52.14,52.15,51.96,51.99,90403.0,50.1481,50.1577,49.975,50.0038,90403.0
2024-04-16 09:55:00,51.98,52.21,51.94,52.16,105453.0,49.9942,50.2154,49.9557,50.1673,105453.0
2024-04-16 10:00:00,52.16,52.18,51.95,52.0,144027.0,50.1673,50.1866,49.9654,50.0134,144027.0
2024-04-16 10:05:00,52.01,52.03,51.77,51.8,92618.0,50.0231,50.0423,49.7922,49.8211,92618.0
2024-04-16 10:10:00,51.8,51.85,51.73,51.85,107480.0,49.8211,49.8692,49.7538,49.8692,107480.0
2024-04-16 10:15:00,51.84,51.95,51.83,51.84,93811.0,49.8596,49.9654,49.8499,49.8596,93811.0
2024-04-16 10:20:00,51.85,51.89,51.7,51.75,81847.0,49.8692,49.9077,49.7249,49.773,81847.0
2024-04-16 10:25:00,51.75,51.8,51.55,51.61,74752.0,49.773,49.8211,49.5806,49.6383,74752.0
2024-04-16 10:30:00,51.62,51.73,51.58,51.71,65225.0,49.648,49.7538,49.6095,49.7345,65225.0
2024-04-16 10:35:00,51.71,51.72,51.55,51.67,283882.0,49.7345,49.7441,49.5806,49.6961,283882.0
2024-04-16 10:40:00,51.67,51.86,51.67,51.77,62909.0,49.6961,49.8788,49.6961,49.7922,62909.0
2024-04-16 10:45:00,51.77,51.85,51.7,51.85,106689.0,49.7922,49.8692,49.7249,49.8692,106689.0
2024-04-16 10:50:00,51.85,51.85,51.73,51.74,55805.0,49.8692,49.8692,49.7538,49.7634,55805.0
2024-04-16 10:55:00,51.74,51.93,51.74,51.92,60573.0,49.7634,49.9461,49.7634,49.9365,60573.0
2024-04-16 11:00:00,51.93,51.94,51.85,51.87,88318.0,49.9461,49.9557,49.8692,49.8884,88318.0
2024-04-16 11:05:00,51.88,51.92,51.86,51.89,67705.0,49.898,49.9365,49.8788,49.9077,67705.0
2024-04-16 11:10:00,51.9,51.95,51.88,51.9,64352.0,49.9173,49.9654,49.898,49.9173,64352.0
2024-04-16 11:15:00,51.9,52.0,51.88,52.0,47830.0,49.9173,50.0134,49.898,50.0134,47830.0
2024-04-16 11:20:00,52.0,52.02,51.94,51.95,46067.0,50.0134,50.0327,49.9557,49.9654,46067.0
2024-04-16 11:25:00,51.96,52.02,51.92,52.0,42722.0,49.975,50.0327,49.9365,50.0134,42722.0
2024-04-16 11:30:00,52.0,52.01,51.95,52.0,44498.0,50.0134,50.0231,49.9654,50.0134,44498.0
2024-04-16 11:35:00,52.0,52.06,51.96,52.06,33342.0,50.0134,50.0712,49.975,50.0712,33342.0
2024-04-16 11:40:00,52.06,52.13,52.04,52.07,46424.0,50.0712,50.1385,50.0519,50.0808,46424.0
2024-04-16 11:45:00,52.08,52.08,51.95,51.98,44090.0,50.0904,50.0904,49.9654,49.9942,44090.0
2024-04-16 11:50:00,51.98,52.12,51.98,52.12,34249.0,49.9942,50.1289,49.9942,50.1289,34249.0
2024-04-16 11:55:00,52.13,52.15,52.08,52.09,34947.0,50.1385,50.1577,50.0904,50.1,34947.0
2024-04-16 12:00:00,52.08,52.09,51.96,52.02,31469.0,50.0904,50.1,49.975,50.0327,31469.0
2024-04-16 12:05:00,52.02,52.05,51.96,52.02,36413.0,50.0327,50.0615,49.975,50.0327,36413.0
2024-04-16 12:10:00,52.02,52.03,51.97,52.01,21461.0,50.0327,50.0423,49.9846,50.0231,21461.0
2024-04-16 12:15:00,52.02,52.02,51.92,51.94,26114.0,50.0327,50.0327,49.9365,49.9557,26114.0
2024-04-16 12:20:00,51.95,52.02,51.94,51.96,25033.0,49.9654,50.0327,49.9557,49.975,25033.0
2024-04-16 12:25:00,51.97,52.02,51.96,51.98,23531.0,49.9846,50.0327,49.975,49.9942,23531.0
2024-04-16 12:30:00,51.99,52.07,51.99,52.07,40247.0,50.0038,50.0808,50.0038,50.0808,40247.0
2024-04-16 12:35:00,52.07,52.07,52.0,52.02,32246.0,50.0808,50.0808,50.0134,50.0327,32246.0
2024-04-16 12:40:00,52.02,52.06,52.02,52.04,20256.0,50.0327,50.0712,50.0327,50.0519,20256.0
2024-04-16 12:45:00,52.03,52.08,52.0,52.08,30505.0,50.0423,50.0904,50.0134,50.0904,30505.0
2024-04-16 12:50:00,52.07,52.09,52.03,52.03,19671.0,50.0808,50.1,50.0423,50.0423,19671.0
2024-04-16 12:55:00,52.04,52.08,52.0,52.05,36814.0,50.0519,50.0904,50.0134,50.0615,36814.0
2024-04-16 13:00:00,52.05,52.08,51.98,52.0,39907.0,50.0615,50.0904,49.9942,50.0134,39907.0
2024-04-16 13:05:00,52.0,52.07,51.96,52.05,40495.0,50.0134,50.0808,49.975,50.0615,40495.0
2024-04-16 13:10:00,52.05,52.12,52.04,52.09,28450.0,50.0615,50.1289,50.0519,50.1,28450.0
2024-04-16 13:15:00,52.09,52.15,52.09,52.15,30459.0,50.1,50.1577,50.1,50.1577,30459.0
2024-04-16 13:20:00,52.14,52.14,52.07,52.13,29283.0,50.1481,50.1481,50.0808,50.1385,29283.0
2024-04-16 13:25:00,52.13,52.13,52.04,52.05,40462.0,50.1385,50.1385,50.0519,50.0615,40462.0
2024-04-16 13:30:00,52.06,52.07,51.83,51.88,115263.0,50.0712,50.0808,49.8499,49.898,115263.0
2024-04-16 13:35:00,51.88,51.95,51.85,51.88,64324.0,49.898,49.9654,49.8692,49.898,64324.0
2024-04-16 13:40:00,51.89,51.98,51.88,51.93,57512.0,49.9077,49.9942,49.898,49.9461,57512.0
2024-04-16 13:45:00,51.93,51.95,51.83,51.83,41312.0,49.9461,49.9654,49.8499,49.8499,41312.0
2024-04-16 13:50:00,51.83,51.84,51.69,51.8,73082.0,49.8499,49.8596,49.7153,49.8211,73082.0
2024-04-16 13:55:00,51.79,51.89,51.77,51.87,33122.0,49.8115,49.9077,49.7922,49.8884,33122.0
2024-04-16 14:00:00,51.85,51.88,51.81,51.86,31001.0,49.8692,49.898,49.8307,49.8788,31001.0
2024-04-16 14:05:00,51.86,52.14,51.86,52.11,87285.0,49.8788,50.1481,49.8788,50.1192,87285.0
2024-04-16 14:10:00,52.1,52.15,51.99,51.99,47083.0,50.1096,50.1577,50.0038,50.0038,47083.0
2024-04-16 14:15:00,51.98,52.0,51.81,51.81,90748.0,49.9942,50.0134,49.8307,49.8307,90748.0
2024-04-16 14:20:00,51.82,51.83,51.71,51.77,64787.0,49.8403,49.8499,49.7345,49.7922,64787.0
2024-04-16 14:25:00,51.77,51.88,51.77,51.87,49647.0,49.7922,49.898,49.7922,49.8884,49647.0
2024-04-16 14:30:00,51.86,51.94,51.83,51.91,94496.0,49.8788,49.9557,49.8499,49.9269,94496.0
2024-04-16 14:35:00,51.92,51.95,51.84,51.88,107452.0,49.9365,49.9654,49.8596,49.898,107452.0
2024-04-16 14:40:00,51.89,52.01,51.89,51.99,41382.0,49.9077,50.0231,49.9077,50.0038,41382.0
2024-04-16 14:45:00,52.0,52.1,51.98,52.08,65416.0,50.0134,50.1096,49.9942,50.0904,65416.0
2024-04-16 14:50:00,52.08,52.23,52.07,52.21,55851.0,50.0904,50.2347,50.0808,50.2154,55851.0
2024-04-16 14:55:00,52.22,52.26,52.19,52.25,54660.0,50.225,50.2635,50.1962,50.2539,54660.0
2024-04-16 15:00:00,52.25,52.32,52.25,52.28,53126.0,50.2539,50.3212,50.2539,50.2828,53126.0
2024-04-16 15:05:00,52.28,52.39,52.27,52.33,50633.0,50.2828,50.3885,50.2731,50.3308,50633.0
2024-04-16 15:10:00,52.34,52.38,52.31,52.34,55623.0,50.3405,50.3789,50.3116,50.3405,55623.0
2024-04-16 15:15:00,52.34,52.34,52.25,52.3,48409.0,50.3405,50.3405,50.2539,50.302,48409.0
2024-04-16 15:20:00,52.31,52.35,52.28,52.33,51768.0,50.3116,50.3501,50.2828,50.3308,51768.0
2024-04-16 15:25:00,52.33,52.36,52.32,52.34,25122.0,50.3308,50.3597,50.3212,50.3405,25122.0
2024-04-16 15:30:00,52.34,52.34,52.18,52.19,55657.0,50.3405,50.3405,50.1866,50.1962,55657.0
2024-04-16 15:35:00,52.18,52.28,52.15,52.26,54523.0,50.1866,50.2828,50.1577,50.2635,54523.0
2024-04-16 15:40:00,52.26,52.26,52.18,52.21,68204.0,50.2635,50.2635,50.1866,50.2154,68204.0
2024-04-16 15:45:00,52.21,52.24,52.11,52.14,120094.0,50.2154,50.2443,50.1192,50.1481,120094.0
2024-04-16 15:50:00,52.15,52.34,52.13,52.33,137253.0,50.1577,50.3405,50.1385,50.3308,137253.0
2024-04-16 15:55:00,52.34,52.36,52.14,52.18,314410.0,50.3405,50.3597,50.1481,50.1866,314410.0
2024-04-17 09:30:00,52.04,52.35,51.84,52.27,147831.0,50.0519,50.3501,49.8596,50.2731,147831.0
2024-04-17 09:35:00,52.23,52.25,52.09,52.15,44004.0,50.2347,50.2539,50.1,50.1577,44004.0
2024-04-17 09:40:00,52.15,52.46,52.14,52.45,89766.0,50.1577,50.4559,50.1481,50.4463,89766.0
2024-04-17 09:45:00,52.45,52.55,52.44,52.49,55602.0,50.4463,50.5424,50.4366,50.4847,55602.0
2024-04-17 09:50:00,52.49,52.54,52.4,52.46,52633.0,50.4847,50.5328,50.3982,50.4559,52633.0
2024-04-17 09:55:00,52.47,52.59,52.46,52.54,57754.0,50.4655,50.5809,50.4559,50.5328,57754.0
2024-04-17 10:00:00,52.53,52.58,52.36,52.42,66964.0,50.5232,50.5713,50.3597,50.4174,66964.0
2024-04-17 10:05:00,52.41,52.63,52.41,52.61,65068.0,50.4078,50.6194,50.4078,50.6001,65068.0
2024-04-17 10:10:00,52.62,52.64,52.53,52.54,65118.0,50.6098,50.629,50.5232,50.5328,65118.0
2024-04-17 10:15:00,52.53,52.55,52.43,52.46,52234.0,50.5232,50.5424,50.427,50.4559,52234.0
2024-04-17 10:20:00,52.46,52.53,52.42,52.52,38543.0,50.4559,50.5232,50.4174,50.5136,38543.0
2024-04-17 10:25:00,52.51,52.54,52.44,52.48,34745.0,50.504,50.5328,50.4366,50.4751,34745.0
2024-04-17 10:30:00,52.47,52.53,52.43,52.46,41881.0,50.4655,50.5232,50.427,50.4559,41881.0
2024-04-17 10:35:00,52.45,52.49,52.37,52.45,42161.0,50.4463,50.4847,50.3693,50.4463,42161.0
2024-04-17 10:40:00,52.46,52.57,52.43,52.55,46706.0,50.4559,50.5617,50.427,50.5424,46706.0
2024-04-17 10:45:00,52.56,52.65,52.55,52.63,70409.0,50.5521,50.6386,50.5424,50.6194,70409.0
2024-04-17 10:50:00,52.62,52.63,52.3,52.34,91985.0,50.6098,50.6194,50.302,50.3405,91985.0
2024-04-17 10:55:00,52.35,52.46,52.33,52.33,61991.0,50.3501,50.4559,50.3308,50.3308,61991.0
2024-04-17 11:00:00,52.33,52.4,52.31,52.38,39500.0,50.3308,50.3982,50.3116,50.3789,39500.0
2024-04-17 11:05:00,52.37,52.37,52.21,52.21,34407.0,50.3693,50.3693,50.2154,50.2154,34407.0
2024-04-17 11:10:00,52.22,52.33,52.19,52.3,57969.0,50.225,50.3308,50.1962,50.302,57969.0
2024-04-17 11:15:00,52.3,52.31,52.23,52.29,48697.0,50.302,50.3116,50.2347,50.2924,48697.0
2024-04-17 11:20:00,52.29,52.3,52.22,52.23,51368.0,50.2924,50.302,50.225,50.2347,51368.0
2024-04-17 11:25:00,52.23,52.29,52.19,52.21,57309.0,50.2347,50.2924,50.1962,50.2154,57309.0
2024-04-17 11:30:00,52.2,52.2,52.02,52.05,56026.0,50.2058,50.2058,50.0327,50.0615,56026.0
2024-04-17 11:35:00,52.05,52.1,52.03,52.05,48842.0,50.0615,50.1096,50.0423,50.0615,48842.0
2024-04-17 11:40:00,52.05,52.12,52.01,52.11,33840.0,50.0615,50.1289,50.0231,50.1192,33840.0
2024-04-17 11:45:00,52.12,52.14,52.06,52.09,29844.0,50.1289,50.1481,50.0712,50.1,29844.0
2024-04-17 11:50:00,52.08,52.08,52.03,52.06,35833.0,50.0904,50.0904,50.0423,50.0712,35833.0
2024-04-17 11:55:00,52.05,52.06,51.93,51.95,39908.0,50.0615,50.0712,49.9461,49.9654,39908.0
2024-04-17 12:00:00,51.94,51.94,51.71,51.72,63037.0,49.9557,49.9557,49.7345,49.7441,63037.0
2024-04-17 12:05:00,51.71,51.73,51.62,51.66,73326.0,49.7345,49.7538,49.648,49.6864,73326.0
2024-04-17 12:10:00,51.66,51.78,51.66,51.7,60522.0,49.6864,49.8019,49.6864,49.7249,60522.0
2024-04-17 12:15:00,51.7,51.72,51.62,51.69,57808.0,49.7249,49.7441,49.648,49.7153,57808.0
2024-04-17 12:20:00,51.7,51.71,51.62,51.67,61113.0,49.7249,49.7345,49.648,49.6961,61113.0
2024-04-17 12:25:00,51.68,51.71,51.52,51.54,92113.0,49.7057,49.7345,49.5518,49.571,92113.0
2024-04-17 12:30:00,51.54,51.54,51.44,51.5,65331.0,49.571,49.571,49.4748,49.5325,65331.0
2024-04-17 12:35:00,51.5,51.62,51.47,51.62,92533.0,49.5325,49.648,49.5037,49.648,92533.0
2024-04-17 12:40:00,51.62,51.63,51.54,51.54,27570.0,49.648,49.6576,49.571,49.571,27570.0
2024-04-17 12:45:00,51.55,51.71,51.55,51.68,42175.0,49.5806,49.7345,49.5806,49.7057,42175.0
2024-04-17 12:50:00,51.68,51.74,51.67,51.73,35308.0,49.7057,49.7634,49.6961,49.7538,35308.0
2024-04-17 12:55:00,51.72,51.75,51.66,51.73,31368.0,49.7441,49.773,49.6864,49.7538,31368.0
2024-04-17 13:00:00,51.72,51.78,51.71,51.75,39399.0,49.7441,49.8019,49.7345,49.773,39399.0
2024-04-17 13:05:00,51.75,51.79,51.67,51.79,41996.0,49.773,49.8115,49.6961,49.8115,41996.0
2024-04-17 13:10:00,51.8,51.83,51.77,51.8,55682.0,49.8211,49.8499,49.7922,49.8211,55682.0
2024-04-17 13:15:00,51.81,51.97,51.81,51.93,75819.0,49.8307,49.9846,49.8307,49.9461,75819.0
2024-04-17 13:20:00,51.93,51.99,51.92,51.98,43023.0,49.9461,50.0038,49.9365,49.9942,43023.0
2024-04-17 13:25:00,51.98,52.02,51.96,51.98,58081.0,49.9942,50.0327,49.975,49.9942,58081.0
2024-04-17 13:30:00,51.99,52.04,51.89,51.9,28042.0,50.0038,50.0519,49.9077,49.9173,28042.0
2024-04-17 13:35:00,51.9,51.99,51.89,51.99,45240.0,49.9173,50.0038,49.9077,50.0038,45240.0
2024-04-17 13:40:00,51.99,52.01,51.9,51.96,24437.0,50.0038,50.0231,49.9173,49.975,24437.0
2024-04-17 13:45:00,51.95,51.98,51.89,51.96,25591.0,49.9654,49.9942,49.9077,49.975,25591.0
2024-04-17 13:50:00,51.97,52.04,51.94,52.04,39272.0,49.9846,50.0519,49.9557,50.0519,39272.0
2024-04-17 13:55:00,52.04,52.09,52.04,52.08,49660.0,50.0519,50.1,50.0519,50.0904,49660.0
2024-04-17 14:00:00,52.08,52.15,52.06,52.12,41222.0,50.0904,50.1577,50.0712,50.1289,41222.0
2024-04-17 14:05:00,52.12,52.13,52.04,52.1,36651.0,50.1289,50.1385,50.0519,50.1096,36651.0
2024-04-17 14:10:00,52.1,52.11,52.0,52.0,46217.0,50.1096,50.1192,50.0134,50.0134,46217.0
2024-04-17 14:15:00,52.0,52.02,51.96,52.0,44177.0,50.0134,50.0327,49.975,50.0134,44177.0
2024-04-17 14:20:00,51.99,52.05,51.96,52.05,23274.0,50.0038,50.0615,49.975,50.0615,23274.0
2024-04-17 14:25:00,52.05,52.06,51.98,51.98,29939.0,50.0615,50.0712,49.9942,49.9942,29939.0
2024-04-17 14:30:00,51.99,52.09,51.99,52.07,17991.0,50.0038,50.1,50.0038,50.0808,17991.0
2024-04-17 14:35:00,52.07,52.11,52.04,52.05,30641.0,50.0808,50.1192,50.0519,50.0615,30641.0
2024-04-17 14:40:00,52.06,52.25,52.06,52.25,53071.0,50.0712,50.2539,50.0712,50.2539,53071.0
2024-04-17 14:45:00,52.24,52.26,52.04,52.05,60135.0,50.2443,50.2635,50.0519,50.0615,60135.0
2024-04-17 14:50:00,52.05,52.1,51.92,51.94,38979.0,50.0615,50.1096,49.9365,49.9557,38979.0
2024-04-17 14:55:00,51.94,51.96,51.89,51.93,51091.0,49.9557,49.975,49.9077,49.9461,51091.0
2024-04-17 15:00:00,51.92,51.92,51.84,51.84,27549.0,49.9365,49.9365,49.8596,49.8596,27549.0
2024-04-17 15:05:00,51.84,51.85,51.77,51.8,42354.0,49.8596,49.8692,49.7922,49.8211,42354.0
2024-04-17 15:10:00,51.8,51.83,51.76,51.79,53328.0,49.8211,49.8499,49.7826,49.8115,53328.0
2024-04-17 15:15:00,51.79,51.86,51.77,51.8,54060.0,49.8115,49.8788,49.7922,49.8211,54060.0
2024-04-17 15:20:00,51.8,51.83,51.77,51.82,46850.0,49.8211,49.8499,49.7922,49.8403,46850.0
2024-04-17 15:25:00,51.82,51.83,51.73,51.74,70692.0,49.8403,49.8499,49.7538,49.7634,70692.0
2024-04-17 15:30:00,51.74,51.87,51.74,51.86,40566.0,49.7634,49.8884,49.7634,49.8788,40566.0
2024-04-17 15:35:00,51.84,51.84,51.76,51.78,55023.0,49.8596,49.8596,49.7826,49.8019,55023.0
2024-04-17 15:40:00,51.78,51.87,51.73,51.83,59584.0,49.8019,49.8884,49.7538,49.8499,59584.0
2024-04-17 15:45:00,51.83,51.9,51.81,51.83,117153.0,49.8499,49.9173,49.8307,49.8499,117153.0
2024-04-17 15:50:00,51.83,51.93,51.75,51.92,139996.0,49.8499,49.9461,49.773,49.9365,139996.0
2024-04-17 15:55:00,51.92,51.93,51.67,51.67,588348.0,49.9365,49.9461,49.6961,49.6961,588348.0
2024-04-18 09:30:00,51.94,52.15,51.87,52.05,101103.0,49.9557,50.1577,49.8884,50.0615,101103.0
2024-04-18 09:35:00,52.03,52.04,51.78,51.98,52783.0,50.0423,50.0519,49.8019,49.9942,52783.0
2024-04-18 09:40:00,51.99,51.99,51.69,51.7,80148.0,50.0038,50.0038,49.7153,49.7249,80148.0
2024-04-18 09:45:00,51.7,51.74,51.57,51.67,68692.0,49.7249,49.7634,49.5999,49.6961,68692.0
2024-04-18 09:50:00,51.67,51.8,51.67,51.7,30189.0,49.6961,49.8211,49.6961,49.7249,30189.0
2024-04-18 09:55:00,51.69,51.83,51.68,51.82,32670.0,49.7153,49.8499,49.7057,49.8403,32670.0
2024-04-18 10:00:00,51.81,51.82,51.68,51.7,52946.0,49.8307,49.8403,49.7057,49.7249,52946.0
2024-04-18 10:05:00,51.7,51.8,51.68,51.78,56040.0,49.7249,49.8211,49.7057,49.8019,56040.0
2024-04-18 10:10:00,51.77,51.81,51.68,51.76,64760.0,49.7922,49.8307,49.7057,49.7826,64760.0
2024-04-18 10:15:00,51.76,51.88,51.76,51.85,26584.0,49.7826,49.898,49.7826,49.8692,26584.0
2024-04-18 10:20:00,51.85,51.85,51.75,51.78,25108.0,49.8692,49.8692,49.773,49.8019,25108.0
2024-04-18 10:25:00,51.78,51.85,51.78,51.83,15962.0,49.8019,49.8692,49.8019,49.8499,15962.0
2024-04-18 10:30:00,51.84,51.86,51.78,51.81,31658.0,49.8596,49.8788,49.8019,49.8307,31658.0
2024-04-18 10:35:00,51.8,51.83,51.72,51.75,52790.0,49.8211,49.8499,49.7441,49.773,52790.0
2024-04-18 10:40:00,51.75,51.86,51.71,51.84,26585.0,49.773,49.8788,49.7345,49.8596,26585.0
2024-04-18 10:45:00,51.86,51.93,51.85,51.87,31759.0,49.8788,49.9461,49.8692,49.8884,31759.0
2024-04-18 10:50:00,51.86,51.88,51.82,51.87,24694.0,49.8788,49.898,49.8403,49.8884,24694.0
2024-04-18 10:55:00,51.87,51.92,51.81,51.82,66883.0,49.8884,49.9365,49.8307,49.8403,66883.0
2024-04-18 11:00:00,51.81,51.81,51.69,51.71,43669.0,49.8307,49.8307,49.7153,49.7345,43669.0
2024-04-18 11:05:00,51.71,51.74,51.64,51.67,34739.0,49.7345,49.7634,49.6672,49.6961,34739.0
2024-04-18 11:10:00,51.67,51.76,51.66,51.76,28709.0,49.6961,49.7826,49.6864,49.7826,28709.0
2024-04-18 11:15:00,51.76,51.81,51.73,51.77,40148.0,49.7826,49.8307,49.7538,49.7922,40148.0
2024-04-18 11:20:00,51.77,51.79,51.72,51.74,19131.0,49.7922,49.8115,49.7441,49.7634,19131.0
2024-04-18 11:25:00,51.73,51.9,51.7,51.87,122111.0,49.7538,49.9173,49.7249,49.8884,122111.0
2024-04-18 11:30:00,51.87,51.89,51.82,51.88,47203.0,49.8884,49.9077,49.8403,49.898,47203.0
2024-04-18 11:35:00,51.88,51.89,51.82,51.84,22908.0,49.898,49.9077,49.8403,49.8596,22908.0
2024-04-18 11:40:00,51.82,51.83,51.69,51.71,20490.0,49.8403,49.8499,49.7153,49.7345,20490.0
2024-04-18 11:45:00,51.71,51.72,51.63,51.71,23167.0,49.7345,49.7441,49.6576,49.7345,23167.0
2024-04-18 11:50:00,51.7,51.71,51.6,51.66,27880.0,49.7249,49.7345,49.6287,49.6864,27880.0
2024-04-18 11:55:00,51.66,51.73,51.65,51.72,33574.0,49.6864,49.7538,49.6768,49.7441,33574.0
2024-04-18 12:00:00,51.73,51.81,51.72,51.76,23600.0,49.7538,49.8307,49.7441,49.7826,23600.0
2024-04-18 12:05:00,51.76,51.76,51.68,51.71,18232.0,49.7826,49.7826,49.7057,49.7345,18232.0
2024-04-18 12:10:00,51.71,51.73,51.68,51.72,25201.0,49.7345,49.7538,49.7057,49.7441,25201.0
2024-04-18 12:15:00,51.72,51.8,51.7,51.76,18597.0,49.7441,49.8211,49.7249,49.7826,18597.0
2024-04-18 12:20:00,51.76,51.81,51.76,51.77,23157.0,49.7826,49.8307,49.7826,49.7922,23157.0
2024-04-18 12:25:00,51.78,51.83,51.77,51.83,29495.0,49.8019,49.8499,49.7922,49.8499,29495.0
2024-04-18 12:30:00,51.82,51.89,51.8,51.82,62897.0,49.8403,49.9077,49.8211,49.8403,62897.0
2024-04-18 12:35:00,51.82,51.88,51.82,51.86,36031.0,49.8403,49.898,49.8403,49.8788,36031.0
2024-04-18 12:40:00,51.86,51.93,51.86,51.93,31440.0,49.8788,49.9461,49.8788,49.9461,31440.0
2024-04-18 12:45:00,51.93,51.94,51.78,51.83,35266.0,49.9461,49.9557,49.8019,49.8499,35266.0
2024-04-18 12:50:00,51.85,51.85,51.73,51.78,43582.0,49.8692,49.8692,49.7538,49.8019,43582.0
2024-04-18 12:55:00,51.77,51.84,51.74,51.78,34312.0,49.7922,49.8596,49.7634,49.8019,34312.0
2024-04-18 13:00:00,51.77,51.81,51.74,51.75,14192.0,49.7922,49.8307,49.7634,49.773,14192.0
2024-04-18 13:05:00,51.75,51.76,51.67,51.71,58987.0,49.773,49.7826,49.6961,49.7345,58987.0
2024-04-18 13:10:00,51.69,51.71,51.66,51.71,18533.0,49.7153,49.7345,49.6864,49.7345,18533.0
2024-04-18 13:15:00,51.73,51.74,51.56,51.61,54397.0,49.7538,49.7634,49.5903,49.6383,54397.0
2024-04-18 13:20:00,51.62,51.66,51.57,51.57,26062.0,49.648,49.6864,49.5999,49.5999,26062.0
2024-04-18 13:25:00,51.57,51.68,51.56,51.68,29625.0,49.5999,49.7057,49.5903,49.7057,29625.0
2024-04-18 13:30:00,51.68,51.68,51.59,51.61,25127.0,49.7057,49.7057,49.6191,49.6383,25127.0
2024-04-18 13:35:00,51.61,51.62,51.56,51.57,41999.0,49.6383,49.648,49.5903,49.5999,41999.0
2024-04-18 13:40:00,51.58,51.6,51.52,51.59,26580.0,49.6095,49.6287,49.5518,49.6191,26580.0
2024-04-18 13:45:00,51.59,51.63,51.54,51.58,23350.0,49.6191,49.6576,49.571,49.6095,23350.0
2024-04-18 13:50:00,51.58,51.59,51.52,51.54,19335.0,49.6095,49.6191,49.5518,49.571,19335.0
2024-04-18 13:55:00,51.54,51.6,51.54,51.59,25214.0,49.571,49.6287,49.571,49.6191,25214.0
2024-04-18 14:00:00,51.58,51.58,51.44,51.44,61551.0,49.6095,49.6095,49.4748,49.4748,61551.0
2024-04-18 14:05:00,51.45,51.48,51.4,51.43,64664.0,49.4845,49.5133,49.4364,49.4652,64664.0
2024-04-18 14:10:00,51.43,51.43,51.32,51.36,84961.0,49.4652,49.4652,49.3594,49.3979,84961.0
2024-04-18 14:15:00,51.36,51.44,51.36,51.41,33739.0,49.3979,49.4748,49.3979,49.446,33739.0
2024-04-18 14:20:00,51.4,51.46,51.39,51.42,25501.0,49.4364,49.4941,49.4268,49.4556,25501.0
2024-04-18 14:25:00,51.42,51.52,51.41,51.43,22005.0,49.4556,49.5518,49.446,49.4652,22005.0
2024-04-18 14:30:00,51.44,51.44,51.23,51.23,73017.0,49.4748,49.4748,49.2729,49.2729,73017.0
2024-04-18 14:35:00,51.23,51.37,51.23,51.36,49736.0,49.2729,49.4075,49.2729,49.3979,49736.0
2024-04-18 14:40:00,51.36,51.47,51.35,51.45,29598.0,49.3979,49.5037,49.3883,49.4845,29598.0
2024-04-18 14:45:00,51.45,51.48,51.42,51.43,28891.0,49.4845,49.5133,49.4556,49.4652,28891.0
2024-04-18 14:50:00,51.43,51.43,51.34,51.36,30528.0,49.4652,49.4652,49.3787,49.3979,30528.0
2024-04-18 14:55:00,51.35,51.39,51.32,51.37,29296.0,49.3883,49.4268,49.3594,49.4075,29296.0
2024-04-18 15:00:00,51.36,51.43,51.33,51.42,41666.0,49.3979,49.4652,49.369,49.4556,41666.0
2024-04-18 15:05:00,51.43,51.45,51.41,51.43,41368.0,49.4652,49.4845,49.446,49.4652,41368.0
2024-04-18 15:10:00,51.43,51.49,51.41,51.43,26633.0,49.4652,49.5229,49.446,49.4652,26633.0
2024-04-18 15:15:00,51.43,51.46,51.4,51.43,24861.0,49.4652,49.4941,49.4364,49.4652,24861.0
2024-04-18 15:20:00,51.42,51.52,51.41,51.5,35738.0,49.4556,49.5518,49.446,49.5325,35738.0
2024-04-18 15:25:00,51.49,51.49,51.37,51.41,98304.0,49.5229,49.5229,49.4075,49.446,98304.0
2024-04-18 15:30:00,51.41,51.48,51.41,51.48,55400.0,49.446,49.5133,49.446,49.5133,55400.0
2024-04-18 15:35:00,51.48,51.49,51.41,51.41,46041.0,49.5133,49.5229,49.446,49.446,46041.0
2024-04-18 15:40:00,51.42,51.5,51.41,51.45,54635.0,49.4556,49.5325,49.446,49.4845,54635.0
2024-04-18 15:45:00,51.45,51.49,51.42,51.48,77299.0,49.4845,49.5229,49.4556,49.5133,77299.0
2024-04-18 15:50:00,51.48,51.57,51.46,51.52,153798.0,49.5133,49.5999,49.4941,49.5518,153798.0
2024-04-18 15:55:00,51.52,51.52,51.42,51.43,338906.0,49.5518,49.5518,49.4556,49.4652,338906.0
2024-04-19 09:30:00,51.53,51.99,51.42,51.93,244951.0,49.5614,50.0038,49.4556,49.9461,244951.0
2024-04-19 09:35:00,51.93,52.2,51.93,52.15,95077.0,49.9461,50.2058,49.9461,50.1577,95077.0
2024-04-19 09:40:00,52.12,52.15,51.99,52.0,121405.0,50.1289,50.1577,50.0038,50.0134,121405.0
2024-04-19 09:45:00,52.0,52.05,51.92,51.93,85231.0,50.0134,50.0615,49.9365,49.9461,85231.0
2024-04-19 09:50:00,51.93,52.08,51.89,52.08,59866.0,49.9461,50.0904,49.9077,50.0904,59866.0
2024-04-19 09:55:00,52.08,52.24,52.05,52.2,53801.0,50.0904,50.2443,50.0615,50.2058,53801.0
2024-04-19 10:00:00,52.2,52.25,52.17,52.22,42024.0,50.2058,50.2539,50.177,50.225,42024.0
2024-04-19 10:05:00,52.23,52.26,52.14,52.25,67205.0,50.2347,50.2635,50.1481,50.2539,67205.0
2024-04-19 10:10:00,52.25,52.25,52.15,52.22,55659.0,50.2539,50.2539,50.1577,50.225,55659.0
2024-04-19 10:15:00,52.22,52.28,52.19,52.28,43087.0,50.225,50.2828,50.1962,50.2828,43087.0
2024-04-19 10:20:00,52.27,52.31,52.2,52.24,76257.0,50.2731,50.3116,50.2058,50.2443,76257.0
2024-04-19 10:25:00,52.23,52.42,52.2,52.41,67295.0,50.2347,50.4174,50.2058,50.4078,67295.0
2024-04-19 10:30:00,52.42,52.44,52.3,52.31,47205.0,50.4174,50.4366,50.302,50.3116,47205.0
2024-04-19 10:35:00,52.31,52.31,52.18,52.2,39610.0,50.3116,50.3116,50.1866,50.2058,39610.0
2024-04-19 10:40:00,52.19,52.28,52.16,52.28,53421.0,50.1962,50.2828,50.1673,50.2828,53421.0
2024-04-19 10:45:00,52.28,52.32,52.16,52.17,50733.0,50.2828,50.3212,50.1673,50.177,50733.0
2024-04-19 10:50:00,52.18,52.24,52.14,52.22,38475.0,50.1866,50.2443,50.1481,50.225,38475.0
2024-04-19 10:55:00,52.21,52.21,52.06,52.07,62188.0,50.2154,50.2154,50.0712,50.0808,62188.0
2024-04-19 11:00:00,52.07,52.21,52.0,52.2,51497.0,50.0808,50.2154,50.0134,50.2058,51497.0
2024-04-19 11:05:00,52.21,52.27,52.2,52.27,40693.0,50.2154,50.2731,50.2058,50.2731,40693.0
2024-04-19 11:10:00,52.27,52.3,52.17,52.18,35647.0,50.2731,50.302,50.177,50.1866,35647.0
2024-04-19 11:15:00,52.18,52.21,52.08,52.08,34780.0,50.1866,50.2154,50.0904,50.0904,34780.0
2024-04-19 11:20:00,52.07,52.14,52.04,52.09,62917.0,50.0808,50.1481,50.0519,50.1,62917.0
2024-04-19 11:25:00,52.09,52.11,52.03,52.05,49201.0,50.1,50.1192,50.0423,50.0615,49201.0
2024-04-19 11:30:00,52.05,52.06,51.92,51.93,56799.0,50.0615,50.0712,49.9365,49.9461,56799.0
2024-04-19 11:35:00,51.92,52.02,51.91,52.01,46898.0,49.9365,50.0327,49.9269,50.0231,46898.0
2024-04-19 11:40:00,52.02,52.02,51.91,51.93,35238.0,50.0327,50.0327,49.9269,49.9461,35238.0
2024-04-19 11:45:00,51.93,52.01,51.92,51.99,40113.0,49.9461,50.0231,49.9365,50.0038,40113.0
2024-04-19 11:50:00,51.99,52.07,51.99,52.04,25035.0,50.0038,50.0808,50.0038,50.0519,25035.0
2024-04-19 11:55:00,52.04,52.05,51.99,52.0,41650.0,50.0519,50.0615,50.0038,50.0134,41650.0
2024-04-19 12:00:00,52.0,52.05,51.99,52.0,22619.0,50.0134,50.0615,50.0038,50.0134,22619.0
2024-04-19 12:05:00,52.01,52.05,51.93,51.96,38307.0,50.0231,50.0615,49.9461,49.975,38307.0
2024-04-19 12:10:00,51.97,51.98,51.89,51.9,26318.0,49.9846,49.9942,49.9077,49.9173,26318.0
2024-04-19 12:15:00,51.9,51.91,51.86,51.88,45759.0,49.9173,49.9269,49.8788,49.898,45759.0
2024-04-19 12:20:00,51.88,51.94,51.87,51.88,39218.0,49.898,49.9557,49.8884,49.898,39218.0
2024-04-19 12:25:00,51.89,51.93,51.8,51.8,48626.0,49.9077,49.9461,49.8211,49.8211,48626.0
2024-04-19 12:30:00,51.8,51.92,51.78,51.91,46852.0,49.8211,49.9365,49.8019,49.9269,46852.0
2024-04-19 12:35:00,51.92,51.95,51.89,51.89,45876.0,49.9365,49.9654,49.9077,49.9077,45876.0
2024-04-19 12:40:00,51.89,51.99,51.87,51.98,41154.0,49.9077,50.0038,49.8884,49.9942,41154.0
2024-04-19 12:45:00,51.98,52.03,51.96,51.99,28082.0,49.9942,50.0423,49.975,50.0038,28082.0
2024-04-19 12:50:00,52.0,52.05,51.99,51.99,36690.0,50.0134,50.0615,50.0038,50.0038,36690.0
2024-04-19 12:55:00,51.99,52.08,51.99,52.07,36550.0,50.0038,50.0904,50.0038,50.0808,36550.0
2024-04-19 13:00:00,52.07,52.1,52.03,52.05,33285.0,50.0808,50.1096,50.0423,50.0615,33285.0
2024-04-19 13:05:00,52.05,52.06,51.98,52.0,26866.0,50.0615,50.0712,49.9942,50.0134,26866.0
2024-04-19 13:10:00,51.99,52.03,51.95,52.03,25208.0,50.0038,50.0423,49.9654,50.0423,25208.0
2024-04-19 13:15:00,52.03,52.07,51.98,52.07,57918.0,50.0423,50.0808,49.9942,50.0808,57918.0
2024-04-19 13:20:00,52.07,52.09,52.0,52.03,22657.0,50.0808,50.1,50.0134,50.0423,22657.0
2024-04-19 13:25:00,52.02,52.05,51.95,51.96,18153.0,50.0327,50.0615,49.9654,49.975,18153.0
2024-04-19 13:30:00,51.96,52.01,51.95,51.98,13170.0,49.975,50.0231,49.9654,49.9942,13170.0
2024-04-19 13:35:00,51.99,51.99,51.91,51.91,14641.0,50.0038,50.0038,49.9269,49.9269,14641.0
2024-04-19 13:40:00,51.92,51.95,51.91,51.93,19859.0,49.9365,49.9654,49.9269,49.9461,19859.0
2024-04-19 13:45:00,51.93,51.97,51.93,51.93,19695.0,49.9461,49.9846,49.9461,49.9461,19695.0
2024-04-19 13:50:00,51.94,52.0,51.93,51.98,28493.0,49.9557,50.0134,49.9461,49.9942,28493.0
2024-04-19 13:55:00,51.98,52.0,51.9,51.91,26913.0,49.9942,50.0134,49.9173,49.9269,26913.0
2024-04-19 14:00:00,51.9,51.9,51.77,51.78,29677.0,49.9173,49.9173,49.7922,49.8019,29677.0
2024-04-19 14:05:00,51.78,51.88,51.77,51.83,56782.0,49.8019,49.898,49.7922,49.8499,56782.0
2024-04-19 14:10:00,51.83,51.87,51.82,51.83,23600.0,49.8499,49.8884,49.8403,49.8499,23600.0
2024-04-19 14:15:00,51.82,51.86,51.77,51.86,36209.0,49.8403,49.8788,49.7922,49.8788,36209.0
2024-04-19 14:20:00,51.85,51.88,51.82,51.87,13886.0,49.8692,49.898,49.8403,49.8884,13886.0
2024-04-19 14:25:00,51.87,51.88,51.79,51.8,29227.0,49.8884,49.898,49.8115,49.8211,29227.0
2024-04-19 14:30:00,51.79,51.83,51.79,51.8,21536.0,49.8115,49.8499,49.8115,49.8211,21536.0
2024-04-19 14:35:00,51.81,51.85,51.76,51.76,20425.0,49.8307,49.8692,49.7826,49.7826,20425.0
2024-04-19 14:40:00,51.75,51.78,51.71,51.71,27113.0,49.773,49.8019,49.7345,49.7345,27113.0
2024-04-19 14:45:00,51.71,51.78,51.69,51.77,41237.0,49.7345,49.8019,49.7153,49.7922,41237.0
2024-04-19 14:50:00,51.76,51.78,51.7,51.7,22169.0,49.7826,49.8019,49.7249,49.7249,22169.0
2024-04-19 14:55:00,51.7,51.82,51.69,51.82,32189.0,49.7249,49.8403,49.7153,49.8403,32189.0
2024-04-19 15:00:00,51.82,51.87,51.78,51.85,24953.0,49.8403,49.8884,49.8019,49.8692,24953.0
2024-04-19 15:05:00,51.85,51.87,51.8,51.82,34869.0,49.8692,49.8884,49.8211,49.8403,34869.0
2024-04-19 15:10:00,51.81,51.87,51.78,51.83,40431.0,49.8307,49.8884,49.8019,49.8499,40431.0
2024-04-19 15:15:00,51.84,51.84,51.74,51.76,35940.0,49.8596,49.8596,49.7634,49.7826,35940.0
2024-04-19 15:20:00,51.76,51.79,51.73,51.73,18088.0,49.7826,49.8115,49.7538,49.7538,18088.0
2024-04-19 15:25:00,51.73,51.79,51.72,51.78,40759.0,49.7538,49.8115,49.7441,49.8019,40759.0
2024-04-19 15:30:00,51.78,51.84,51.77,51.82,38361.0,49.8019,49.8596,49.7922,49.8403,38361.0
2024-04-19 15:35:00,51.82,51.83,51.71,51.75,59311.0,49.8403,49.8499,49.7345,49.773,59311.0
2024-04-19 15:40:00,51.76,51.8,51.73,51.79,34484.0,49.7826,49.8211,49.7538,49.8115,34484.0
2024-04-19 15:45:00,51.79,51.81,51.73,51.74,75389.0,49.8115,49.8307,49.7538,49.7634,75389.0
2024-04-19 15:50:00,51.74,51.81,51.71,51.8,119213.0,49.7634,49.8307,49.7345,49.8211,119213.0
2024-04-19 15:55:00,51.8,51.85,51.76,51.84,260948.0,49.8211,49.8692,49.7826,49.8596,260948.0
2024-04-22 09:30:00,51.56,51.62,51.33,51.38,155309.0,49.5903,49.648,49.369,49.4171,155309.0
2024-04-22 09:35:00,51.39,51.41,51.14,51.23,94324.0,49.4268,49.446,49.1863,49.2729,94324.0
2024-04-22 09:40:00,51.23,51.44,51.11,51.41,66843.0,49.2729,49.4748,49.1574,49.446,66843.0
2024-04-22 09:45:00,51.41,51.56,51.4,51.56,46543.0,49.446,49.5903,49.4364,49.5903,46543.0
2024-04-22 09:50:00,51.57,51.62,51.51,51.59,63832.0,49.5999,49.648,49.5422,49.6191,63832.0
2024-04-22 09:55:00,51.58,51.67,51.57,51.67,50614.0,49.6095,49.6961,49.5999,49.6961,50614.0
2024-04-22 10:00:00,51.67,51.77,51.59,51.75,61267.0,49.6961,49.7922,49.6191,49.773,61267.0
2024-04-22 10:05:00,51.75,51.81,51.69,51.78,31642.0,49.773,49.8307,49.7153,49.8019,31642.0
2024-04-22 10:10:00,51.78,51.92,51.77,51.9,32652.0,49.8019,49.9365,49.7922,49.9173,32652.0
2024-04-22 10:15:00,51.9,52.05,51.9,52.02,56113.0,49.9173,50.0615,49.9173,50.0327,56113.0
2024-04-22 10:20:00,52.02,52.12,52.01,52.09,64383.0,50.0327,50.1289,50.0231,50.1,64383.0
2024-04-22 10:25:00,52.1,52.17,52.07,52.15,74009.0,50.1096,50.177,50.0808,50.1577,74009.0
2024-04-22 10:30:00,52.15,52.35,52.09,52.3,246884.0,50.1577,50.3501,50.1,50.302,246884.0
2024-04-22 10:35:00,52.3,52.36,52.23,52.36,118985.0,50.302,50.3597,50.2347,50.3597,118985.0
2024-04-22 10:40:00,52.36,52.36,52.19,52.25,107975.0,50.3597,50.3597,50.1962,50.2539,107975.0
2024-04-22 10:45:00,52.25,52.33,52.2,52.31,51973.0,50.2539,50.3308,50.2058,50.3116,51973.0
2024-04-22 10:50:00,52.3,52.34,52.27,52.29,34491.0,50.302,50.3405,50.2731,50.2924,34491.0
2024-04-22 10:55:00,52.28,52.32,52.26,52.29,51556.0,50.2828,50.3212,50.2635,50.2924,51556.0
2024-04-22 11:00:00,52.29,52.32,52.24,52.32,50321.0,50.2924,50.3212,50.2443,50.3212,50321.0
2024-04-22 11:05:00,52.32,52.33,52.12,52.13,38010.0,50.3212,50.3308,50.1289,50.1385,38010.0
2024-04-22 11:10:00,52.13,52.14,52.0,52.08,61000.0,50.1385,50.1481,50.0134,50.0904,61000.0
2024-04-22 11:15:00,52.07,52.1,52.0,52.01,68657.0,50.0808,50.1096,50.0134,50.0231,68657.0
2024-04-22 11:20:00,52.01,52.03,51.94,51.99,56891.0,50.0231,50.0423,49.9557,50.0038,56891.0
2024-04-22 11:25:00,52.0,52.0,51.91,51.98,52322.0,50.0134,50.0134,49.9269,49.9942,52322.0
2024-04-22 11:30:00,51.97,52.02,51.93,51.95,37051.0,49.9846,50.0327,49.9461,49.9654,37051.0
2024-04-22 11:35:00,51.95,52.0,51.91,51.94,36104.0,49.9654,50.0134,49.9269,49.9557,36104.0
2024-04-22 11:40:00,51.94,51.94,51.83,51.91,45541.0,49.9557,49.9557,49.8499,49.9269,45541.0
2024-04-22 11:45:00,51.91,51.93,51.86,51.87,35588.0,49.9269,49.9461,49.8788,49.8884,35588.0
2024-04-22 11:50:00,51.87,51.92,51.85,51.91,33186.0,49.8884,49.9365,49.8692,49.9269,33186.0
2024-04-22 11:55:00,51.91,51.97,51.9,51.93,31484.0,49.9269,49.9846,49.9173,49.9461,31484.0
2024-04-22 12:00:00,51.94,51.98,51.93,51.97,40233.0,49.9557,49.9942,49.9461,49.9846,40233.0
2024-04-22 12:05:00,51.97,52.0,51.95,51.97,44341.0,49.9846,50.0134,49.9654,49.9846,44341.0
2024-04-22 12:10:00,51.96,52.07,51.95,52.0,36122.0,49.975,50.0808,49.9654,50.0134,36122.0
2024-04-22 12:15:00,52.01,52.04,51.99,52.0,48324.0,50.0231,50.0519,50.0038,50.0134,48324.0
2024-04-22 12:20:00,52.0,52.0,51.94,51.95,34104.0,50.0134,50.0134,49.9557,49.9654,34104.0
2024-04-22 12:25:00,51.95,52.01,51.93,52.01,28675.0,49.9654,50.0231,49.9461,50.0231,28675.0
2024-04-22 12:30:00,52.01,52.03,51.95,51.96,18760.0,50.0231,50.0423,49.9654,49.975,18760.0
2024-04-22 12:35:00,51.97,52.03,51.96,52.0,22641.0,49.9846,50.0423,49.975,50.0134,22641.0
2024-04-22 12:40:00,52.01,52.13,52.0,52.1,46487.0,50.0231,50.1385,50.0134,50.1096,46487.0
2024-04-22 12:45:00,52.1,52.15,52.09,52.15,69177.0,50.1096,50.1577,50.1,50.1577,69177.0
2024-04-22 12:50:00,52.15,52.15,52.08,52.1,41185.0,50.1577,50.1577,50.0904,50.1096,41185.0
2024-04-22 12:55:00,52.1,52.12,52.07,52.12,23049.0,50.1096,50.1289,50.0808,50.1289,23049.0
2024-04-22 13:00:00,52.13,52.2,52.12,52.12,61162.0,50.1385,50.2058,50.1289,50.1289,61162.0
2024-04-22 13:05:00,52.13,52.2,52.11,52.16,32310.0,50.1385,50.2058,50.1192,50.1673,32310.0
2024-04-22 13:10:00,52.16,52.23,52.16,52.22,17588.0,50.1673,50.2347,50.1673,50.225,17588.0
2024-04-22 13:15:00,52.22,52.23,52.16,52.19,18042.0,50.225,50.2347,50.1673,50.1962,18042.0
2024-04-22 13:20:00,52.19,52.21,52.17,52.19,23186.0,50.1962,50.2154,50.177,50.1962,23186.0
2024-04-22 13:25:00,52.19,52.29,52.18,52.29,27807.0,50.1962,50.2924,50.1866,50.2924,27807.0
2024-04-22 13:30:00,52.29,52.32,52.26,52.27,24405.0,50.2924,50.3212,50.2635,50.2731,24405.0
2024-04-22 13:35:00,52.27,52.29,52.25,52.26,18380.0,50.2731,50.2924,50.2539,50.2635,18380.0
2024-04-22 13:40:00,52.27,52.28,52.23,52.27,37869.0,50.2731,50.2828,50.2347,50.2731,37869.0
2024-04-22 13:45:00,52.26,52.3,52.24,52.3,18446.0,50.2635,50.302,50.2443,50.302,18446.0
2024-04-22 13:50:00,52.3,52.38,52.28,52.38,30437.0,50.302,50.3789,50.2828,50.3789,30437.0
2024-04-22 13:55:00,52.38,52.39,52.31,52.34,18237.0,50.3789,50.3885,50.3116,50.3405,18237.0
2024-04-22 14:00:00,52.34,52.35,52.31,52.35,20217.0,50.3405,50.3501,50.3116,50.3501,20217.0
2024-04-22 14:05:00,52.34,52.38,52.3,52.37,25432.0,50.3405,50.3789,50.302,50.3693,25432.0
2024-04-22 14:10:00,52.37,52.4,52.35,52.37,30405.0,50.3693,50.3982,50.3501,50.3693,30405.0
2024-04-22 14:15:00,52.37,52.44,52.36,52.42,58354.0,50.3693,50.4366,50.3597,50.4174,58354.0
2024-04-22 14:20:00,52.42,52.5,52.41,52.5,38894.0,50.4174,50.4943,50.4078,50.4943,38894.0
2024-04-22 14:25:00,52.5,52.52,52.47,52.52,39035.0,50.4943,50.5136,50.4655,50.5136,39035.0
2024-04-22 14:30:00,52.52,52.55,52.5,52.54,23895.0,50.5136,50.5424,50.4943,50.5328,23895.0
2024-04-22 14:35:00,52.53,52.55,52.48,52.5,27097.0,50.5232,50.5424,50.4751,50.4943,27097.0
2024-04-22 14:40:00,52.51,52.51,52.41,52.46,21646.0,50.504,50.504,50.4078,50.4559,21646.0
2024-04-22 14:45:00,52.46,52.47,52.4,52.41,40832.0,50.4559,50.4655,50.3982,50.4078,40832.0
2024-04-22 14:50:00,52.4,52.43,52.38,52.43,43269.0,50.3982,50.427,50.3789,50.427,43269.0
2024-04-22 14:55:00,52.43,52.44,52.4,52.43,28718.0,50.427,50.4366,50.3982,50.427,28718.0
2024-04-22 15:00:00,52.42,52.48,52.39,52.39,61045.0,50.4174,50.4751,50.3885,50.3885,61045.0
2024-04-22 15:05:00,52.4,52.45,52.4,52.42,24703.0,50.3982,50.4463,50.3982,50.4174,24703.0
2024-04-22 15:10:00,52.42,52.43,52.34,52.38,27667.0,50.4174,50.427,50.3405,50.3789,27667.0
2024-04-22 15:15:00,52.39,52.4,52.32,52.34,50311.0,50.3885,50.3982,50.3212,50.3405,50311.0
2024-04-22 15:20:00,52.33,52.37,52.31,52.32,32273.0,50.3308,50.3693,50.3116,50.3212,32273.0
2024-04-22 15:25:00,52.32,52.37,52.29,52.33,42435.0,50.3212,50.3693,50.2924,50.3308,42435.0
2024-04-22 15:30:00,52.33,52.34,52.27,52.28,56982.0,50.3308,50.3405,50.2731,50.2828,56982.0
2024-04-22 15:35:00,52.29,52.3,52.24,52.27,64838.0,50.2924,50.302,50.2443,50.2731,64838.0
2024-04-22 15:40:00,52.26,52.29,52.23,52.26,43329.0,50.2635,50.2924,50.2347,50.2635,43329.0
2024-04-22 15:45:00,52.26,52.31,52.23,52.3,87357.0,50.2635,50.3116,50.2347,50.302,87357.0
2024-04-22 15:50:00,52.29,52.3,52.11,52.18,163864.0,50.2924,50.302,50.1192,50.1866,163864.0
2024-04-22 15:55:00,52.18,52.21,52.08,52.13,438884.0,50.1866,50.2154,50.0904,50.1385,438884.0
2024-04-23 09:30:00,51.97,52.0,51.62,51.9,107983.0,49.9846,50.0134,49.648,49.9173,107983.0
2024-04-23 09:35:00,51.9,51.98,51.77,51.93,37339.0,49.9173,49.9942,49.7922,49.9461,37339.0
2024-04-23 09:40:00,51.93,52.03,51.85,51.9,49013.0,49.9461,50.0423,49.8692,49.9173,49013.0
2024-04-23 09:45:00,51.91,52.08,51.91,52.06,93943.0,49.9269,50.0904,49.9269,50.0712,93943.0
2024-04-23 09:50:00,52.07,52.14,51.97,52.09,38745.0,50.0808,50.1481,49.9846,50.1,38745.0
2024-04-23 09:55:00,52.09,52.17,52.04,52.11,30927.0,50.1,50.177,50.0519,50.1192,30927.0
2024-04-23 10:00:00,52.11,52.16,52.07,52.15,26040.0,50.1192,50.1673,50.0808,50.1577,26040.0
2024-04-23 10:05:00,52.15,52.21,52.09,52.09,64365.0,50.1577,50.2154,50.1,50.1,64365.0
2024-04-23 10:10:00,52.1,52.15,52.05,52.09,54268.0,50.1096,50.1577,50.0615,50.1,54268.0
2024-04-23 10:15:00,52.1,52.11,51.99,52.05,50656.0,50.1096,50.1192,50.0038,50.0615,50656.0
2024-04-23 10:20:00,52.06,52.14,51.98,52.04,49970.0,50.0712,50.1481,49.9942,50.0519,49970.0
2024-04-23 10:25:00,52.05,52.2,52.04,52.19,50256.0,50.0615,50.2058,50.0519,50.1962,50256.0
2024-04-23 10:30:00,52.19,52.24,52.13,52.16,36367.0,50.1962,50.2443,50.1385,50.1673,36367.0
2024-04-23 10:35:00,52.17,52.24,52.1,52.23,34512.0,50.177,50.2443,50.1096,50.2347,34512.0
2024-04-23 10:40:00,52.23,52.26,52.19,52.2,56077.0,50.2347,50.2635,50.1962,50.2058,56077.0
2024-04-23 10:45:00,52.19,52.21,52.14,52.18,26724.0,50.1962,50.2154,50.1481,50.1866,26724.0
2024-04-23 10:50:00,52.19,52.23,52.18,52.19,29704.0,50.1962,50.2347,50.1866,50.1962,29704.0
2024-04-23 10:55:00,52.18,52.22,52.17,52.19,17827.0,50.1866,50.225,50.177,50.1962,17827.0
2024-04-23 11:00:00,52.19,52.2,52.13,52.16,38714.0,50.1962,50.2058,50.1385,50.1673,38714.0
2024-04-23 11:05:00,52.16,52.23,52.15,52.18,19034.0,50.1673,50.2347,50.1577,50.1866,19034.0
2024-04-23 11:10:00,52.18,52.33,52.17,52.29,114498.0,50.1866,50.3308,50.177,50.2924,114498.0
2024-04-23 11:15:00,52.28,52.37,52.27,52.35,30517.0,50.2828,50.3693,50.2731,50.3501,30517.0
2024-04-23 11:20:00,52.34,52.38,52.31,52.38,19158.0,50.3405,50.3789,50.3116,50.3789,19158.0
2024-04-23 11:25:00,52.37,52.37,52.26,52.27,18243.0,50.3693,50.3693,50.2635,50.2731,18243.0
2024-04-23 11:30:00,52.26,52.28,52.17,52.18,21597.0,50.2635,50.2828,50.177,50.1866,21597.0
2024-04-23 11:35:00,52.18,52.23,52.17,52.21,20070.0,50.1866,50.2347,50.177,50.2154,20070.0
2024-04-23 11:40:00,52.21,52.23,52.16,52.17,17461.0,50.2154,50.2347,50.1673,50.177,17461.0
2024-04-23 11:45:00,52.18,52.28,52.17,52.27,49164.0,50.1866,50.2828,50.177,50.2731,49164.0
2024-04-23 11:50:00,52.26,52.31,52.23,52.27,31757.0,50.2635,50.3116,50.2347,50.2731,31757.0
2024-04-23 11:55:00,52.28,52.35,52.28,52.33,16560.0,50.2828,50.3501,50.2828,50.3308,16560.0
2024-04-23 12:00:00,52.33,52.38,52.32,52.37,21119.0,50.3308,50.3789,50.3212,50.3693,21119.0
2024-04-23 12:05:00,52.37,52.39,52.34,52.37,10816.0,50.3693,50.3885,50.3405,50.3693,10816.0
2024-04-23 12:10:00,52.37,52.42,52.35,52.41,13505.0,50.3693,50.4174,50.3501,50.4078,13505.0
2024-04-23 12:15:00,52.42,52.45,52.38,52.41,41208.0,50.4174,50.4463,50.3789,50.4078,41208.0
2024-04-23 12:20:00,52.41,52.47,52.4,52.46,24198.0,50.4078,50.4655,50.3982,50.4559,24198.0
2024-04-23 12:25:00,52.46,52.5,52.45,52.5,13723.0,50.4559,50.4943,50.4463,50.4943,13723.0
2024-04-23 12:30:00,52.5,52.57,52.47,52.48,112951.0,50.4943,50.5617,50.4655,50.4751,112951.0
2024-04-23 12:35:00,52.47,52.57,52.47,52.57,18428.0,50.4655,50.5617,50.4655,50.5617,18428.0
2024-04-23 12:40:00,52.57,52.6,52.55,52.57,15535.0,50.5617,50.5905,50.5424,50.5617,15535.0
2024-04-23 12:45:00,52.57,52.61,52.54,52.61,25816.0,50.5617,50.6001,50.5328,50.6001,25816.0
2024-04-23 12:50:00,52.61,52.65,52.6,52.62,25575.0,50.6001,50.6386,50.5905,50.6098,25575.0
2024-04-23 12:55:00,52.63,52.67,52.58,52.6,46726.0,50.6194,50.6579,50.5713,50.5905,46726.0
2024-04-23 13:00:00,52.59,52.62,52.56,52.61,10304.0,50.5809,50.6098,50.5521,50.6001,10304.0
2024-04-23 13:05:00,52.6,52.65,52.59,52.62,13447.0,50.5905,50.6386,50.5809,50.6098,13447.0
2024-04-23 13:10:00,52.61,52.62,52.55,52.56,11426.0,50.6001,50.6098,50.5424,50.5521,11426.0
2024-04-23 13:15:00,52.57,52.64,52.55,52.64,16775.0,50.5617,50.629,50.5424,50.629,16775.0
2024-04-23 13:20:00,52.63,52.64,52.59,52.6,20702.0,50.6194,50.629,50.5809,50.5905,20702.0
2024-04-23 13:25:00,52.6,52.71,52.6,52.7,15404.0,50.5905,50.6963,50.5905,50.6867,15404.0
2024-04-23 13:30:00,52.71,52.71,52.63,52.64,20382.0,50.6963,50.6963,50.6194,50.629,20382.0
2024-04-23 13:35:00,52.63,52.64,52.6,52.64,11137.0,50.6194,50.629,50.5905,50.629,11137.0
2024-04-23 13:40:00,52.64,52.66,52.6,52.61,11044.0,50.629,50.6482,50.5905,50.6001,11044.0
2024-04-23 13:45:00,52.61,52.65,52.6,52.63,11846.0,50.6001,50.6386,50.5905,50.6194,11846.0
2024-04-23 13:50:00,52.63,52.67,52.61,52.64,19277.0,50.6194,50.6579,50.6001,50.629,19277.0
2024-04-23 13:55:00,52.64,52.65,52.63,52.65,16242.0,50.629,50.6386,50.6194,50.6386,16242.0
2024-04-23 14:00:00,52.64,52.65,52.62,52.64,20459.0,50.629,50.6386,50.6098,50.629,20459.0
2024-04-23 14:05:00,52.64,52.65,52.63,52.65,20991.0,50.629,50.6386,50.6194,50.6386,20991.0
2024-04-23 14:10:00,52.64,52.68,52.62,52.63,21697.0,50.629,50.6675,50.6098,50.6194,21697.0
2024-04-23 14:15:00,52.63,52.65,52.59,52.62,20896.0,50.6194,50.6386,50.5809,50.6098,20896.0
2024-04-23 14:20:00,52.62,52.65,52.61,52.62,38168.0,50.6098,50.6386,50.6001,50.6098,38168.0
2024-04-23 14:25:00,52.63,52.65,52.61,52.62,31327.0,50.6194,50.6386,50.6001,50.6098,31327.0
2024-04-23 14:30:00,52.62,52.64,52.56,52.58,43484.0,50.6098,50.629,50.5521,50.5713,43484.0
2024-04-23 14:35:00,52.58,52.65,52.58,52.65,19111.0,50.5713,50.6386,50.5713,50.6386,19111.0
2024-04-23 14:40:00,52.64,52.65,52.63,52.64,13625.0,50.629,50.6386,50.6194,50.629,13625.0
2024-04-23 14:45:00,52.63,52.64,52.59,52.6,16280.0,50.6194,50.629,50.5809,50.5905,16280.0
2024-04-23 14:50:00,52.6,52.6,52.52,52.56,14261.0,50.5905,50.5905,50.5136,50.5521,14261.0
2024-04-23 14:55:00,52.57,52.59,52.54,52.58,14070.0,50.5617,50.5809,50.5328,50.5713,14070.0
2024-04-23 15:00:00,52.58,52.58,52.52,52.54,19874.0,50.5713,50.5713,50.5136,50.5328,19874.0
2024-04-23 15:05:00,52.54,52.56,52.52,52.55,12187.0,50.5328,50.5521,50.5136,50.5424,12187.0
2024-04-23 15:10:00,52.55,52.57,52.52,52.55,26307.0,50.5424,50.5617,50.5136,50.5424,26307.0
2024-04-23 15:15:00,52.55,52.56,52.53,52.55,17883.0,50.5424,50.5521,50.5232,50.5424,17883.0
2024-04-23 15:20:00,52.54,52.55,52.51,52.53,18930.0,50.5328,50.5424,50.504,50.5232,18930.0
2024-04-23 15:25:00,52.53,52.56,52.5,52.55,27098.0,50.5232,50.5521,50.4943,50.5424,27098.0
2024-04-23 15:30:00,52.55,52.55,52.51,52.54,26860.0,50.5424,50.5424,50.504,50.5328,26860.0
2024-04-23 15:35:00,52.54,52.55,52.51,52.54,21948.0,50.5328,50.5424,50.504,50.5328,21948.0
2024-04-23 15:40:00,52.54,52.59,52.53,52.58,31906.0,50.5328,50.5809,50.5232,50.5713,31906.0
2024-04-23 15:45:00,52.57,52.59,52.54,52.58,65228.0,50.5617,50.5809,50.5328,50.5713,65228.0
2024-04-23 15:50:00,52.58,52.59,52.53,52.54,127067.0,50.5713,50.5809,50.5232,50.5328,127067.0
2024-04-23 15:55:00,52.54,52.59,52.46,52.58,307707.0,50.5328,50.5809,50.4559,50.5713,307707.0
2024-04-24 09:30:00,52.2,52.41,51.84,52.1,147367.0,50.2058,50.4078,49.8596,50.1096,147367.0
2024-04-24 09:35:00,52.08,52.09,51.92,52.05,51624.0,50.0904,50.1,49.9365,50.0615,51624.0
2024-04-24 09:40:00,52.05,52.09,51.92,51.93,113209.0,50.0615,50.1,49.9365,49.9461,113209.0
2024-04-24 09:45:00,51.93,52.0,51.84,51.92,106430.0,49.9461,50.0134,49.8596,49.9365,106430.0
2024-04-24 09:50:00,51.92,52.15,51.91,52.13,82852.0,49.9365,50.1577,49.9269,50.1385,82852.0
2024-04-24 09:55:00,52.12,52.12,52.05,52.05,74194.0,50.1289,50.1289,50.0615,50.0615,74194.0
2024-04-24 10:00:00,52.06,52.06,51.94,52.02,91474.0,50.0712,50.0712,49.9557,50.0327,91474.0
2024-04-24 10:05:00,52.01,52.22,52.0,52.2,129349.0,50.0231,50.225,50.0134,50.2058,129349.0
2024-04-24 10:10:00,52.19,52.28,52.17,52.19,92603.0,50.1962,50.2828,50.177,50.1962,92603.0
2024-04-24 10:15:00,52.19,52.22,52.12,52.13,92216.0,50.1962,50.225,50.1289,50.1385,92216.0
2024-04-24 10:20:00,52.13,52.19,52.1,52.18,55810.0,50.1385,50.1962,50.1096,50.1866,55810.0
2024-04-24 10:25:00,52.19,52.23,52.17,52.22,53224.0,50.1962,50.2347,50.177,50.225,53224.0
2024-04-24 10:30:00,52.22,52.28,52.18,52.25,77608.0,50.225,50.2828,50.1866,50.2539,77608.0
2024-04-24 10:35:00,52.25,52.31,52.21,52.3,73506.0,50.2539,50.3116,50.2154,50.302,73506.0
2024-04-24 10:40:00,52.29,52.29,52.12,52.15,73028.0,50.2924,50.2924,50.1289,50.1577,73028.0
2024-04-24 10:45:00,52.14,52.16,52.02,52.08,80689.0,50.1481,50.1673,50.0327,50.0904,80689.0
2024-04-24 10:50:00,52.09,52.12,51.99,52.07,45476.0,50.1,50.1289,50.0038,50.0808,45476.0
2024-04-24 10:55:00,52.07,52.07,51.96,51.98,38468.0,50.0808,50.0808,49.975,49.9942,38468.0
2024-04-24 11:00:00,51.98,52.0,51.93,51.98,58768.0,49.9942,50.0134,49.9461,49.9942,58768.0
2024-04-24 11:05:00,51.98,51.98,51.86,51.88,88256.0,49.9942,49.9942,49.8788,49.898,88256.0
2024-04-24 11:10:00,51.88,51.88,51.79,51.86,68815.0,49.898,49.898,49.8115,49.8788,68815.0
2024-04-24 11:15:00,51.86,52.01,51.84,52.0,40203.0,49.8788,50.0231,49.8596,50.0134,40203.0
2024-04-24 11:20:00,52.0,52.08,51.99,52.07,48430.0,50.0134,50.0904,50.0038,50.0808,48430.0
2024-04-24 11:25:00,52.06,52.09,52.05,52.07,28206.0,50.0712,50.1,50.0615,50.0808,28206.0
2024-04-24 11:30:00,52.08,52.08,51.99,52.04,37035.0,50.0904,50.0904,50.0038,50.0519,37035.0
2024-04-24 11:35:00,52.05,52.06,52.01,52.01,34106.0,50.0615,50.0712,50.0231,50.0231,34106.0
2024-04-24 11:40:00,52.02,52.08,51.97,51.98,38144.0,50.0327,50.0904,49.9846,49.9942,38144.0
2024-04-24 11:45:00,51.98,52.02,51.94,52.01,84920.0,49.9942,50.0327,49.9557,50.0231,84920.0
2024-04-24 11:50:00,52.02,52.07,52.0,52.07,40312.0,50.0327,50.0808,50.0134,50.0808,40312.0
2024-04-24 11:55:00,52.06,52.07,51.94,52.01,43655.0,50.0712,50.0808,49.9557,50.0231,43655.0
2024-04-24 12:00:00,52.01,52.05,51.99,51.99,39370.0,50.0231,50.0615,50.0038,50.0038,39370.0
2024-04-24 12:05:00,51.98,51.98,51.92,51.95,20460.0,49.9942,49.9942,49.9365,49.9654,20460.0
2024-04-24 12:10:00,51.94,51.99,51.93,51.99,24772.0,49.9557,50.0038,49.9461,50.0038,24772.0
2024-04-24 12:15:00,52.0,52.03,51.97,51.99,23961.0,50.0134,50.0423,49.9846,50.0038,23961.0
2024-04-24 12:20:00,51.98,52.08,51.98,52.01,34762.0,49.9942,50.0904,49.9942,50.0231,34762.0
2024-04-24 12:25:00,52.01,52.05,52.0,52.01,34247.0,50.0231,50.0615,50.0134,50.0231,34247.0
2024-04-24 12:30:00,52.02,52.04,51.96,51.97,34137.0,50.0327,50.0519,49.975,49.9846,34137.0
2024-04-24 12:35:00,51.96,51.96,51.89,51.9,32115.0,49.975,49.975,49.9077,49.9173,32115.0
2024-04-24 12:40:00,51.89,51.91,51.86,51.87,32754.0,49.9077,49.9269,49.8788,49.8884,32754.0
2024-04-24 12:45:00,51.87,51.88,51.79,51.82,47571.0,49.8884,49.898,49.8115,49.8403,47571.0
2024-04-24 12:50:00,51.82,51.89,51.82,51.88,19593.0,49.8403,49.9077,49.8403,49.898,19593.0
2024-04-24 12:55:00,51.88,51.89,51.82,51.85,41040.0,49.898,49.9077,49.8403,49.8692,41040.0
2024-04-24 13:00:00,51.84,51.86,51.8,51.84,43131.0,49.8596,49.8788,49.8211,49.8596,43131.0
2024-04-24 13:05:00,51.84,51.9,51.81,51.82,285005.0,49.8596,49.9173,49.8307,49.8403,285005.0
2024-04-24 13:10:00,51.82,51.91,51.78,51.9,36015.0,49.8403,49.9269,49.8019,49.9173,36015.0
2024-04-24 13:15:00,51.9,51.91,51.85,51.87,31256.0,49.9173,49.9269,49.8692,49.8884,31256.0
2024-04-24 13:20:00,51.87,51.9,51.85,51.87,27293.0,49.8884,49.9173,49.8692,49.8884,27293.0
2024-04-24 13:25:00,51.87,51.88,51.81,51.82,28890.0,49.8884,49.898,49.8307,49.8403,28890.0
2024-04-24 13:30:00,51.81,51.84,51.79,51.82,70867.0,49.8307,49.8596,49.8115,49.8403,70867.0
2024-04-24 13:35:00,51.82,51.84,51.77,51.82,57862.0,49.8403,49.8596,49.7922,49.8403,57862.0
2024-04-24 13:40:00,51.82,51.86,51.8,51.86,48185.0,49.8403,49.8788,49.8211,49.8788,48185.0
2024-04-24 13:45:00,51.85,51.92,51.83,51.89,66893.0,49.8692,49.9365,49.8499,49.9077,66893.0
2024-04-24 13:50:00,51.89,51.93,51.84,51.9,71264.0,49.9077,49.9461,49.8596,49.9173,71264.0
2024-04-24 13:55:00,51.9,51.96,51.87,51.94,27026.0,49.9173,49.975,49.8884,49.9557,27026.0
2024-04-24 14:00:00,51.95,51.95,51.87,51.91,31262.0,49.9654,49.9654,49.8884,49.9269,31262.0
2024-04-24 14:05:00,51.92,51.92,51.8,51.86,31877.0,49.9365,49.9365,49.8211,49.8788,31877.0
2024-04-24 14:10:00,51.86,51.88,51.79,51.8,23039.0,49.8788,49.898,49.8115,49.8211,23039.0
2024-04-24 14:15:00,51.79,51.8,51.76,51.79,28362.0,49.8115,49.8211,49.7826,49.8115,28362.0
2024-04-24 14:20:00,51.8,51.85,51.78,51.85,33582.0,49.8211,49.8692,49.8019,49.8692,33582.0
2024-04-24 14:25:00,51.84,51.89,51.81,51.89,24308.0,49.8596,49.9077,49.8307,49.9077,24308.0
2024-04-24 14:30:00,51.89,51.95,51.89,51.94,27901.0,49.9077,49.9654,49.9077,49.9557,27901.0
2024-04-24 14:35:00,51.94,51.96,51.91,51.92,30500.0,49.9557,49.975,49.9269,49.9365,30500.0
2024-04-24 14:40:00,51.92,51.94,51.9,51.94,43587.0,49.9365,49.9557,49.9173,49.9557,43587.0
2024-04-24 14:45:00,51.94,51.97,51.9,51.96,28170.0,49.9557,49.9846,49.9173,49.975,28170.0
2024-04-24 14:50:00,51.96,51.96,51.91,51.91,34742.0,49.975,49.975,49.9269,49.9269,34742.0
2024-04-24 14:55:00,51.91,51.93,51.89,51.9,25165.0,49.9269,49.9461,49.9077,49.9173,25165.0
2024-04-24 15:00:00,51.9,51.92,51.87,51.88,40633.0,49.9173,49.9365,49.8884,49.898,40633.0
2024-04-24 15:05:00,51.88,51.92,51.85,51.92,34423.0,49.898,49.9365,49.8692,49.9365,34423.0
2024-04-24 15:10:00,51.92,51.98,51.91,51.96,45413.0,49.9365,49.9942,49.9269,49.975,45413.0
2024-04-24 15:15:00,51.96,51.98,51.93,51.97,42675.0,49.975,49.9942,49.9461,49.9846,42675.0
2024-04-24 15:20:00,51.98,52.03,51.96,52.01,43252.0,49.9942,50.0423,49.975,50.0231,43252.0
2024-04-24 15:25:00,52.0,52.04,51.97,51.98,53378.0,50.0134,50.0519,49.9846,49.9942,53378.0
2024-04-24 15:30:00,51.97,52.05,51.95,52.04,60687.0,49.9846,50.0615,49.9654,50.0519,60687.0
2024-04-24 15:35:00,52.03,52.08,52.01,52.04,65317.0,50.0423,50.0904,50.0231,50.0519,65317.0
2024-04-24 15:40:00,52.05,52.1,52.04,52.07,58717.0,50.0615,50.1096,50.0519,50.0808,58717.0
2024-04-24 15:45:00,52.08,52.09,52.03,52.05,76125.0,50.0904,50.1,50.0423,50.0615,76125.0
2024-04-24 15:50:00,52.05,52.08,52.02,52.08,206929.0,50.0615,50.0904,50.0327,50.0904,206929.0
2024-04-24 15:55:00,52.08,52.17,52.07,52.09,371247.0,50.0904,50.177,50.0808,50.1,371247.0
2024-04-25 09:30:00,52.04,52.38,52.01,52.12,105849.0,50.0519,50.3789,50.0231,50.1289,105849.0
2024-04-25 09:35:00,52.07,52.1,51.78,51.8,116794.0,50.0808,50.1096,49.8019,49.8211,116794.0
2024-04-25 09:40:00,51.8,51.96,51.72,51.84,78357.0,49.8211,49.975,49.7441,49.8596,78357.0
2024-04-25 09:45:00,51.85,51.85,51.61,51.62,121730.0,49.8692,49.8692,49.6383,49.648,121730.0
2024-04-25 09:50:00,51.62,51.68,51.43,51.47,108604.0,49.648,49.7057,49.4652,49.5037,108604.0
2024-04-25 09:55:00,51.48,51.65,51.44,51.62,51867.0,49.5133,49.6768,49.4748,49.648,51867.0
2024-04-25 10:00:00,51.6,51.61,51.47,51.49,58416.0,49.6287,49.6383,49.5037,49.5229,58416.0
2024-04-25 10:05:00,51.48,51.63,51.48,51.61,112846.0,49.5133,49.6576,49.5133,49.6383,112846.0
2024-04-25 10:10:00,51.62,51.64,51.51,51.55,80124.0,49.648,49.6672,49.5422,49.5806,80124.0
2024-04-25 10:15:00,51.55,51.68,51.52,51.62,83641.0,49.5806,49.7057,49.5518,49.648,83641.0
2024-04-25 10:20:00,51.62,51.65,51.46,51.48,94247.0,49.648,49.6768,49.4941,49.5133,94247.0
2024-04-25 10:25:00,51.48,51.58,51.48,51.53,58366.0,49.5133,49.6095,49.5133,49.5614,58366.0
2024-04-25 10:30:00,51.54,51.6,51.52,51.56,63496.0,49.571,49.6287,49.5518,49.5903,63496.0
2024-04-25 10:35:00,51.57,51.68,51.57,51.64,64954.0,49.5999,49.7057,49.5999,49.6672,64954.0
2024-04-25 10:40:00,51.64,51.75,51.61,51.72,126346.0,49.6672,49.773,49.6383,49.7441,126346.0
2024-04-25 10:45:00,51.73,51.8,51.69,51.7,56419.0,49.7538,49.8211,49.7153,49.7249,56419.0
2024-04-25 10:50:00,51.7,51.71,51.6,51.65,54439.0,49.7249,49.7345,49.6287,49.6768,54439.0
2024-04-25 10:55:00,51.65,51.66,51.58,51.61,122916.0,49.6768,49.6864,49.6095,49.6383,122916.0
2024-04-25 11:00:00,51.61,51.67,51.54,51.61,78819.0,49.6383,49.6961,49.571,49.6383,78819.0
2024-04-25 11:05:00,51.6,51.66,51.58,51.65,39468.0,49.6287,49.6864,49.6095,49.6768,39468.0
2024-04-25 11:10:00,51.64,51.7,51.62,51.66,33821.0,49.6672,49.7249,49.648,49.6864,33821.0
2024-04-25 11:15:00,51.65,51.74,51.64,51.73,44034.0,49.6768,49.7634,49.6672,49.7538,44034.0
2024-04-25 11:20:00,51.73,51.86,51.71,51.83,58759.0,49.7538,49.8788,49.7345,49.8499,58759.0
2024-04-25 11:25:00,51.83,51.9,51.81,51.88,65208.0,49.8499,49.9173,49.8307,49.898,65208.0
2024-04-25 11:30:00,51.88,51.89,51.79,51.8,38634.0,49.898,49.9077,49.8115,49.8211,38634.0
2024-04-25 11:35:00,51.8,51.84,51.77,51.83,34767.0,49.8211,49.8596,49.7922,49.8499,34767.0
2024-04-25 11:40:00,51.83,51.85,51.81,51.84,24127.0,49.8499,49.8692,49.8307,49.8596,24127.0
2024-04-25 11:45:00,51.84,51.85,51.79,51.8,56726.0,49.8596,49.8692,49.8115,49.8211,56726.0
2024-04-25 11:50:00,51.8,51.88,51.79,51.87,99079.0,49.8211,49.898,49.8115,49.8884,99079.0
2024-04-25 11:55:00,51.87,51.97,51.84,51.97,60829.0,49.8884,49.9846,49.8596,49.9846,60829.0
2024-04-25 12:00:00,51.97,52.03,51.92,52.02,67927.0,49.9846,50.0423,49.9365,50.0327,67927.0
2024-04-25 12:05:00,52.02,52.03,51.97,51.98,42646.0,50.0327,50.0423,49.9846,49.9942,42646.0
2024-04-25 12:10:00,51.99,52.0,51.93,51.93,41841.0,50.0038,50.0134,49.9461,49.9461,41841.0
2024-04-25 12:15:00,51.93,52.02,51.93,51.98,38867.0,49.9461,50.0327,49.9461,49.9942,38867.0
2024-04-25 12:20:00,51.98,52.08,51.97,52.06,81164.0,49.9942,50.0904,49.9846,50.0712,81164.0
2024-04-25 12:25:00,52.06,52.1,52.03,52.08,26580.0,50.0712,50.1096,50.0423,50.0904,26580.0
2024-04-25 12:30:00,52.08,52.14,52.05,52.14,34991.0,50.0904,50.1481,50.0615,50.1481,34991.0
2024-04-25 12:35:00,52.14,52.22,52.13,52.18,21671.0,50.1481,50.225,50.1385,50.1866,21671.0
2024-04-25 12:40:00,52.17,52.19,52.12,52.13,30997.0,50.177,50.1962,50.1289,50.1385,30997.0
2024-04-25 12:45:00,52.14,52.21,52.09,52.11,40783.0,50.1481,50.2154,50.1,50.1192,40783.0
2024-04-25 12:50:00,52.11,52.17,52.09,52.12,32665.0,50.1192,50.177,50.1,50.1289,32665.0
2024-04-25 12:55:00,52.12,52.15,52.08,52.11,32315.0,50.1289,50.1577,50.0904,50.1192,32315.0
2024-04-25 13:00:00,52.11,52.17,52.1,52.16,35549.0,50.1192,50.177,50.1096,50.1673,35549.0
2024-04-25 13:05:00,52.16,52.19,52.13,52.16,30142.0,50.1673,50.1962,50.1385,50.1673,30142.0
2024-04-25 13:10:00,52.16,52.17,52.1,52.12,23539.0,50.1673,50.177,50.1096,50.1289,23539.0
2024-04-25 13:15:00,52.11,52.17,52.09,52.15,22241.0,50.1192,50.177,50.1,50.1577,22241.0
2024-04-25 13:20:00,52.15,52.18,52.08,52.09,35317.0,50.1577,50.1866,50.0904,50.1,35317.0
2024-04-25 13:25:00,52.09,52.15,52.09,52.13,29370.0,50.1,50.1577,50.1,50.1385,29370.0
2024-04-25 13:30:00,52.13,52.18,52.11,52.14,45073.0,50.1385,50.1866,50.1192,50.1481,45073.0
2024-04-25 13:35:00,52.13,52.26,52.13,52.26,47708.0,50.1385,50.2635,50.1385,50.2635,47708.0
2024-04-25 13:40:00,52.25,52.26,52.22,52.25,19362.0,50.2539,50.2635,50.225,50.2539,19362.0
2024-04-25 13:45:00,52.25,52.31,52.24,52.3,48720.0,50.2539,50.3116,50.2443,50.302,48720.0
2024-04-25 13:50:00,52.3,52.37,52.28,52.37,38373.0,50.302,50.3693,50.2828,50.3693,38373.0
2024-04-25 13:55:00,52.36,52.39,52.35,52.38,42368.0,50.3597,50.3885,50.3501,50.3789,42368.0
2024-04-25 14:00:00,52.39,52.39,52.24,52.25,50596.0,50.3885,50.3885,50.2443,50.2539,50596.0
2024-04-25 14:05:00,52.25,52.34,52.25,52.29,19254.0,50.2539,50.3405,50.2539,50.2924,19254.0
2024-04-25 14:10:00,52.29,52.32,52.27,52.28,25603.0,50.2924,50.3212,50.2731,50.2828,25603.0
2024-04-25 14:15:00,52.28,52.34,52.27,52.29,36246.0,50.2828,50.3405,50.2731,50.2924,36246.0
2024-04-25 14:20:00,52.29,52.35,52.29,52.35,22970.0,50.2924,50.3501,50.2924,50.3501,22970.0
2024-04-25 14:25:00,52.34,52.36,52.25,52.26,40311.0,50.3405,50.3597,50.2539,50.2635,40311.0
2024-04-25 14:30:00,52.25,52.35,52.24,52.3,24274.0,50.2539,50.3501,50.2443,50.302,24274.0
2024-04-25 14:35:00,52.3,52.34,52.29,52.3,22268.0,50.302,50.3405,50.2924,50.302,22268.0
2024-04-25 14:40:00,52.3,52.36,52.28,52.34,16223.0,50.302,50.3597,50.2828,50.3405,16223.0
2024-04-25 14:45:00,52.36,52.39,52.35,52.39,30901.0,50.3597,50.3885,50.3501,50.3885,30901.0
2024-04-25 14:50:00,52.39,52.4,52.36,52.37,31459.0,50.3885,50.3982,50.3597,50.3693,31459.0
2024-04-25 14:55:00,52.38,52.4,52.37,52.39,25857.0,50.3789,50.3982,50.3693,50.3885,25857.0
2024-04-25 15:00:00,52.39,52.48,52.38,52.45,66445.0,50.3885,50.4751,50.3789,50.4463,66445.0
2024-04-25 15:05:00,52.44,52.49,52.41,52.48,34246.0,50.4366,50.4847,50.4078,50.4751,34246.0
2024-04-25 15:10:00,52.49,52.51,52.47,52.51,33957.0,50.4847,50.504,50.4655,50.504,33957.0
2024-04-25 15:15:00,52.51,52.54,52.5,52.53,32837.0,50.504,50.5328,50.4943,50.5232,32837.0
2024-04-25 15:20:00,52.53,52.58,52.5,52.55,33226.0,50.5232,50.5713,50.4943,50.5424,33226.0
2024-04-25 15:25:00,52.55,52.6,52.55,52.59,35259.0,50.5424,50.5905,50.5424,50.5809,35259.0
2024-04-25 15:30:00,52.58,52.6,52.54,52.59,52056.0,50.5713,50.5905,50.5328,50.5809,52056.0
2024-04-25 15:35:00,52.6,52.61,52.57,52.6,45715.0,50.5905,50.6001,50.5617,50.5905,45715.0
2024-04-25 15:40:00,52.6,52.65,52.54,52.62,87931.0,50.5905,50.6386,50.5328,50.6098,87931.0
2024-04-25 15:45:00,52.61,52.65,52.56,52.58,121933.0,50.6001,50.6386,50.5521,50.5713,121933.0
2024-04-25 15:50:00,52.57,52.6,52.52,52.59,178654.0,50.5617,50.5905,50.5136,50.5809,178654.0
2024-04-25 15:55:00,52.59,52.62,52.56,52.61,354461.0,50.5809,50.6098,50.5521,50.6001,354461.0
2024-04-26 09:30:00,52.43,52.56,52.23,52.41,132609.0,50.427,50.5521,50.2347,50.4078,132609.0
2024-04-26 09:35:00,52.42,52.48,52.32,52.43,41541.0,50.4174,50.4751,50.3212,50.427,41541.0
2024-04-26 09:40:00,52.44,52.54,52.39,52.51,56470.0,50.4366,50.5328,50.3885,50.504,56470.0
2024-04-26 09:45:00,52.51,52.54,52.32,52.38,81130.0,50.504,50.5328,50.3212,50.3789,81130.0
2024-04-26 09:50:00,52.39,52.39,52.25,52.25,61414.0,50.3885,50.3885,50.2539,50.2539,61414.0
2024-04-26 09:55:00,52.25,52.28,52.13,52.16,66261.0,50.2539,50.2828,50.1385,50.1673,66261.0
2024-04-26 10:00:00,52.16,52.3,52.1,52.25,64700.0,50.1673,50.302,50.1096,50.2539,64700.0
2024-04-26 10:05:00,52.25,52.38,52.25,52.27,66680.0,50.2539,50.3789,50.2539,50.2731,66680.0
2024-04-26 10:10:00,52.28,52.31,52.22,52.31,78979.0,50.2828,50.3116,50.225,50.3116,78979.0
2024-04-26 10:15:00,52.3,52.38,52.29,52.34,54125.0,50.302,50.3789,50.2924,50.3405,54125.0
2024-04-26 10:20:00,52.35,52.4,52.3,52.33,52406.0,50.3501,50.3982,50.302,50.3308,52406.0
2024-04-26 10:25:00,52.34,52.4,52.27,52.39,63881.0,50.3405,50.3982,50.2731,50.3885,63881.0
2024-04-26 10:30:00,52.38,52.39,52.3,52.36,48390.0,50.3789,50.3885,50.302,50.3597,48390.0
2024-04-26 10:35:00,52.36,52.39,52.23,52.27,47602.0,50.3597,50.3885,50.2347,50.2731,47602.0
2024-04-26 10:40:00,52.26,52.3,52.23,52.26,38983.0,50.2635,50.302,50.2347,50.2635,38983.0
2024-04-26 10:45:00,52.25,52.32,52.22,52.28,37373.0,50.2539,50.3212,50.225,50.2828,37373.0
2024-04-26 10:50:00,52.27,52.28,52.21,52.25,41022.0,50.2731,50.2828,50.2154,50.2539,41022.0
2024-04-26 10:55:00,52.25,52.27,52.21,52.26,31402.0,50.2539,50.2731,50.2154,50.2635,31402.0
2024-04-26 11:00:00,52.27,52.29,52.19,52.28,37232.0,50.2731,50.2924,50.1962,50.2828,37232.0
2024-04-26 11:05:00,52.28,52.34,52.25,52.33,26620.0,50.2828,50.3405,50.2539,50.3308,26620.0
2024-04-26 11:10:00,52.33,52.34,52.23,52.28,30672.0,50.3308,50.3405,50.2347,50.2828,30672.0
2024-04-26 11:15:00,52.28,52.31,52.25,52.26,21490.0,50.2828,50.3116,50.2539,50.2635,21490.0
2024-04-26 11:20:00,52.28,52.37,52.27,52.32,31454.0,50.2828,50.3693,50.2731,50.3212,31454.0
2024-04-26 11:25:00,52.33,52.39,52.32,52.39,23703.0,50.3308,50.3885,50.3212,50.3885,23703.0
2024-04-26 11:30:00,52.38,52.42,52.35,52.36,34502.0,50.3789,50.4174,50.3501,50.3597,34502.0
2024-04-26 11:35:00,52.36,52.38,52.32,52.33,22958.0,50.3597,50.3789,50.3212,50.3308,22958.0
2024-04-26 11:40:00,52.31,52.43,52.31,52.39,25961.0,50.3116,50.427,50.3116,50.3885,25961.0
2024-04-26 11:45:00,52.4,52.4,52.35,52.39,25936.0,50.3982,50.3982,50.3501,50.3885,25936.0
2024-04-26 11:50:00,52.38,52.39,52.3,52.38,21205.0,50.3789,50.3885,50.302,50.3789,21205.0
2024-04-26 11:55:00,52.38,52.41,52.35,52.4,16499.0,50.3789,50.4078,50.3501,50.3982,16499.0
2024-04-26 12:00:00,52.41,52.47,52.39,52.47,38513.0,50.4078,50.4655,50.3885,50.4655,38513.0
2024-04-26 12:05:00,52.47,52.51,52.46,52.48,42313.0,50.4655,50.504,50.4559,50.4751,42313.0
2024-04-26 12:10:00,52.48,52.52,52.47,52.5,39629.0,50.4751,50.5136,50.4655,50.4943,39629.0
2024-04-26 12:15:00,52.49,52.53,52.48,52.51,51581.0,50.4847,50.5232,50.4751,50.504,51581.0
2024-04-26 12:20:00,52.52,52.54,52.48,52.53,27621.0,50.5136,50.5328,50.4751,50.5232,27621.0
2024-04-26 12:25:00,52.54,52.55,52.47,52.52,25080.0,50.5328,50.5424,50.4655,50.5136,25080.0
2024-04-26 12:30:00,52.52,52.56,52.51,52.54,17226.0,50.5136,50.5521,50.504,50.5328,17226.0
2024-04-26 12:35:00,52.53,52.57,52.51,52.55,23561.0,50.5232,50.5617,50.504,50.5424,23561.0
2024-04-26 12:40:00,52.55,52.6,52.55,52.58,15062.0,50.5424,50.5905,50.5424,50.5713,15062.0
2024-04-26 12:45:00,52.58,52.63,52.56,52.6,21286.0,50.5713,50.6194,50.5521,50.5905,21286.0
2024-04-26 12:50:00,52.61,52.65,52.6,52.62,22470.0,50.6001,50.6386,50.5905,50.6098,22470.0
2024-04-26 12:55:00,52.62,52.65,52.6,52.65,16085.0,50.6098,50.6386,50.5905,50.6386,16085.0
2024-04-26 13:00:00,52.65,52.67,52.61,52.64,31233.0,50.6386,50.6579,50.6001,50.629,31233.0
2024-04-26 13:05:00,52.64,52.67,52.62,52.66,19090.0,50.629,50.6579,50.6098,50.6482,19090.0
2024-04-26 13:10:00,52.66,52.68,52.61,52.64,41117.0,50.6482,50.6675,50.6001,50.629,41117.0
2024-04-26 13:15:00,52.65,52.66,52.62,52.64,22387.0,50.6386,50.6482,50.6098,50.629,22387.0
2024-04-26 13:20:00,52.64,52.64,52.58,52.62,33196.0,50.629,50.629,50.5713,50.6098,33196.0
2024-04-26 13:25:00,52.62,52.63,52.56,52.58,18740.0,50.6098,50.6194,50.5521,50.5713,18740.0
2024-04-26 13:30:00,52.58,52.61,52.57,52.61,14707.0,50.5713,50.6001,50.5617,50.6001,14707.0
2024-04-26 13:35:00,52.61,52.63,52.6,52.62,21169.0,50.6001,50.6194,50.5905,50.6098,21169.0
2024-04-26 13:40:00,52.62,52.64,52.57,52.63,43067.0,50.6098,50.629,50.5617,50.6194,43067.0
2024-04-26 13:45:00,52.63,52.67,52.62,52.66,17966.0,50.6194,50.6579,50.6098,50.6482,17966.0
2024-04-26 13:50:00,52.68,52.69,52.65,52.66,25558.0,50.6675,50.6771,50.6386,50.6482,25558.0
2024-04-26 13:55:00,52.65,52.67,52.64,52.66,27823.0,50.6386,50.6579,50.629,50.6482,27823.0
2024-04-26 14:00:00,52.66,52.73,52.65,52.73,39726.0,50.6482,50.7156,50.6386,50.7156,39726.0
2024-04-26 14:05:00,52.73,52.76,52.7,52.75,28811.0,50.7156,50.7444,50.6867,50.7348,28811.0
2024-04-26 14:10:00,52.75,52.78,52.75,52.77,20768.0,50.7348,50.7636,50.7348,50.754,20768.0
2024-04-26 14:15:00,52.76,52.79,52.75,52.78,24838.0,50.7444,50.7733,50.7348,50.7636,24838.0
2024-04-26 14:20:00,52.77,52.79,52.75,52.76,18912.0,50.754,50.7733,50.7348,50.7444,18912.0
2024-04-26 14:25:00,52.76,52.77,52.73,52.73,17600.0,50.7444,50.754,50.7156,50.7156,17600.0
2024-04-26 14:30:00,52.73,52.73,52.69,52.71,28653.0,50.7156,50.7156,50.6771,50.6963,28653.0
2024-04-26 14:35:00,52.71,52.79,52.7,52.79,30931.0,50.6963,50.7733,50.6867,50.7733,30931.0
2024-04-26 14:40:00,52.79,52.82,52.78,52.82,20321.0,50.7733,50.8021,50.7636,50.8021,20321.0
2024-04-26 14:45:00,52.82,52.82,52.77,52.81,24846.0,50.8021,50.8021,50.754,50.7925,24846.0
2024-04-26 14:50:00,52.81,52.83,52.79,52.82,31196.0,50.7925,50.8117,50.7733,50.8021,31196.0
2024-04-26 14:55:00,52.82,52.86,52.8,52.86,47544.0,50.8021,50.8406,50.7829,50.8406,47544.0
2024-04-26 15:00:00,52.86,52.86,52.82,52.85,44177.0,50.8406,50.8406,50.8021,50.831,44177.0
2024-04-26 15:05:00,52.84,52.88,52.82,52.84,42776.0,50.8214,50.8598,50.8021,50.8214,42776.0
2024-04-26 15:10:00,52.83,52.86,52.8,52.8,41856.0,50.8117,50.8406,50.7829,50.7829,41856.0
2024-04-26 15:15:00,52.8,52.89,52.79,52.84,83454.0,50.7829,50.8694,50.7733,50.8214,83454.0
2024-04-26 15:20:00,52.84,52.84,52.78,52.82,38796.0,50.8214,50.8214,50.7636,50.8021,38796.0
2024-04-26 15:25:00,52.82,52.83,52.76,52.82,31615.0,50.8021,50.8117,50.7444,50.8021,31615.0
2024-04-26 15:30:00,52.81,52.81,52.74,52.77,28675.0,50.7925,50.7925,50.7252,50.754,28675.0
2024-04-26 15:35:00,52.78,52.82,52.74,52.75,61410.0,50.7636,50.8021,50.7252,50.7348,61410.0
2024-04-26 15:40:00,52.75,52.81,52.74,52.76,59543.0,50.7348,50.7925,50.7252,50.7444,59543.0
2024-04-26 15:45:00,52.76,52.85,52.75,52.84,86677.0,50.7444,50.831,50.7348,50.8214,86677.0
2024-04-26 15:50:00,52.84,52.85,52.79,52.8,143906.0,50.8214,50.831,50.7733,50.7829,143906.0
2024-04-26 15:55:00,52.8,52.81,52.7,52.71,326583.0,50.7829,50.7925,50.6867,50.6963,326583.0
2024-04-29 09:30:00,52.5,52.8,52.5,52.66,74519.0,50.4943,50.7829,50.4943,50.6482,74519.0
2024-04-29 09:35:00,52.68,52.68,52.53,52.64,31189.0,50.6675,50.6675,50.5232,50.629,31189.0
2024-04-29 09:40:00,52.62,52.73,52.57,52.68,66792.0,50.6098,50.7156,50.5617,50.6675,66792.0
2024-04-29 09:45:00,52.69,52.78,52.67,52.72,32542.0,50.6771,50.7636,50.6579,50.7059,32542.0
2024-04-29 09:50:00,52.72,52.84,52.72,52.84,62399.0,50.7059,50.8214,50.7059,50.8214,62399.0
2024-04-29 09:55:00,52.83,52.85,52.79,52.81,47391.0,50.8117,50.831,50.7733,50.7925,47391.0
2024-04-29 10:00:00,52.81,52.96,52.79,52.9,50496.0,50.7925,50.9368,50.7733,50.8791,50496.0
2024-04-29 10:05:00,52.91,52.98,52.9,52.92,125199.0,50.8887,50.956,50.8791,50.8983,125199.0
2024-04-29 10:10:00,52.92,52.95,52.87,52.91,63000.0,50.8983,50.9272,50.8502,50.8887,63000.0
2024-04-29 10:15:00,52.91,52.99,52.9,52.98,48893.0,50.8887,50.9656,50.8791,50.956,48893.0
2024-04-29 10:20:00,52.98,53.0,52.91,52.95,26595.0,50.956,50.9752,50.8887,50.9272,26595.0
2024-04-29 10:25:00,52.95,52.96,52.85,52.86,45540.0,50.9272,50.9368,50.831,50.8406,45540.0
2024-04-29 10:30:00,52.87,52.87,52.72,52.74,30550.0,50.8502,50.8502,50.7059,50.7252,30550.0
2024-04-29 10:35:00,52.74,52.75,52.66,52.68,38562.0,50.7252,50.7348,50.6482,50.6675,38562.0
2024-04-29 10:40:00,52.68,52.69,52.56,52.56,58804.0,50.6675,50.6771,50.5521,50.5521,58804.0
2024-04-29 10:45:00,52.57,52.63,52.55,52.62,42665.0,50.5617,50.6194,50.5424,50.6098,42665.0
2024-04-29 10:50:00,52.62,52.68,52.61,52.63,28770.0,50.6098,50.6675,50.6001,50.6194,28770.0
2024-04-29 10:55:00,52.63,52.71,52.62,52.66,21630.0,50.6194,50.6963,50.6098,50.6482,21630.0
2024-04-29 11:00:00,52.66,52.7,52.61,52.69,21428.0,50.6482,50.6867,50.6001,50.6771,21428.0
2024-04-29 11:05:00,52.7,52.74,52.68,52.71,23427.0,50.6867,50.7252,50.6675,50.6963,23427.0
2024-04-29 11:10:00,52.71,52.74,52.68,52.74,28175.0,50.6963,50.7252,50.6675,50.7252,28175.0
2024-04-29 11:15:00,52.75,52.79,52.72,52.72,38814.0,50.7348,50.7733,50.7059,50.7059,38814.0
2024-04-29 11:20:00,52.72,52.8,52.72,52.76,35094.0,50.7059,50.7829,50.7059,50.7444,35094.0
2024-04-29 11:25:00,52.76,52.81,52.72,52.79,25408.0,50.7444,50.7925,50.7059,50.7733,25408.0
2024-04-29 11:30:00,52.78,52.83,52.77,52.82,31431.0,50.7636,50.8117,50.754,50.8021,31431.0
2024-04-29 11:35:00,52.83,52.87,52.82,52.86,19520.0,50.8117,50.8502,50.8021,50.8406,19520.0
2024-04-29 11:40:00,52.86,52.94,52.85,52.93,29844.0,50.8406,50.9175,50.831,50.9079,29844.0
2024-04-29 11:45:00,52.93,52.94,52.89,52.94,18494.0,50.9079,50.9175,50.8694,50.9175,18494.0
2024-04-29 11:50:00,52.94,52.95,52.89,52.92,16868.0,50.9175,50.9272,50.8694,50.8983,16868.0
2024-04-29 11:55:00,52.93,52.97,52.92,52.96,21588.0,50.9079,50.9464,50.8983,50.9368,21588.0
2024-04-29 12:00:00,52.96,52.98,52.93,52.96,35500.0,50.9368,50.956,50.9079,50.9368,35500.0
2024-04-29 12:05:00,52.96,53.02,52.94,53.02,53907.0,50.9368,50.9945,50.9175,50.9945,53907.0
2024-04-29 12:10:00,53.02,53.03,52.97,52.98,18216.0,50.9945,51.0041,50.9464,50.956,18216.0
2024-04-29 12:15:00,53.0,53.08,53.0,53.08,36900.0,50.9752,51.0522,50.9752,51.0522,36900.0
2024-04-29 12:20:00,53.08,53.12,53.04,53.11,17070.0,51.0522,51.0907,51.0137,51.081,17070.0
2024-04-29 12:25:00,53.12,53.15,53.11,53.12,24437.0,51.0907,51.1195,51.081,51.0907,24437.0
2024-04-29 12:30:00,53.12,53.18,53.11,53.17,28508.0,51.0907,51.1484,51.081,51.1388,28508.0
2024-04-29 12:35:00,53.18,53.2,53.17,53.19,19477.0,51.1484,51.1676,51.1388,51.158,19477.0
2024-04-29 12:40:00,53.18,53.18,53.09,53.1,23454.0,51.1484,51.1484,51.0618,51.0714,23454.0
2024-04-29 12:45:00,53.1,53.14,53.08,53.13,15274.0,51.0714,51.1099,51.0522,51.1003,15274.0
2024-04-29 12:50:00,53.12,53.15,53.11,53.12,25889.0,51.0907,51.1195,51.081,51.0907,25889.0
2024-04-29 12:55:00,53.12,53.18,53.1,53.18,18280.0,51.0907,51.1484,51.0714,51.1484,18280.0
2024-04-29 13:00:00,53.19,53.2,53.17,53.19,9911.0,51.158,51.1676,51.1388,51.158,9911.0
2024-04-29 13:05:00,53.18,53.18,53.14,53.16,19310.0,51.1484,51.1484,51.1099,51.1291,19310.0
2024-04-29 13:10:00,53.15,53.17,53.12,53.16,23623.0,51.1195,51.1388,51.0907,51.1291,23623.0
2024-04-29 13:15:00,53.16,53.19,53.14,53.15,16991.0,51.1291,51.158,51.1099,51.1195,16991.0
2024-04-29 13:20:00,53.15,53.17,53.13,53.16,18112.0,51.1195,51.1388,51.1003,51.1291,18112.0
2024-04-29 13:25:00,53.16,53.16,53.12,53.14,18586.0,51.1291,51.1291,51.0907,51.1099,18586.0
2024-04-29 13:30:00,53.15,53.16,53.12,53.13,29335.0,51.1195,51.1291,51.0907,51.1003,29335.0
2024-04-29 13:35:00,53.14,53.14,53.11,53.12,17146.0,51.1099,51.1099,51.081,51.0907,17146.0
2024-04-29 13:40:00,53.12,53.12,53.07,53.07,20757.0,51.0907,51.0907,51.0426,51.0426,20757.0
2024-04-29 13:45:00,53.07,53.1,53.05,53.08,59235.0,51.0426,51.0714,51.0233,51.0522,59235.0
2024-04-29 13:50:00,53.08,53.09,53.03,53.04,51564.0,51.0522,51.0618,51.0041,51.0137,51564.0
2024-04-29 13:55:00,53.04,53.04,53.0,53.03,22319.0,51.0137,51.0137,50.9752,51.0041,22319.0
2024-04-29 14:00:00,53.03,53.03,52.96,52.98,34428.0,51.0041,51.0041,50.9368,50.956,34428.0
2024-04-29 14:05:00,52.97,52.99,52.94,52.99,27814.0,50.9464,50.9656,50.9175,50.9656,27814.0
2024-04-29 14:10:00,52.98,53.0,52.94,52.96,34731.0,50.956,50.9752,50.9175,50.9368,34731.0
2024-04-29 14:15:00,52.96,53.01,52.94,52.98,22274.0,50.9368,50.9849,50.9175,50.956,22274.0
2024-04-29 14:20:00,52.98,53.05,52.97,53.05,23280.0,50.956,51.0233,50.9464,51.0233,23280.0
2024-04-29 14:25:00,53.04,53.04,53.0,53.03,20492.0,51.0137,51.0137,50.9752,51.0041,20492.0
2024-04-29 14:30:00,53.02,53.04,52.95,52.98,30414.0,50.9945,51.0137,50.9272,50.956,30414.0
2024-04-29 14:35:00,52.98,53.0,52.97,52.99,13662.0,50.956,50.9752,50.9464,50.9656,13662.0
2024-04-29 14:40:00,53.0,53.05,52.99,53.04,30672.0,50.9752,51.0233,50.9656,51.0137,30672.0
2024-04-29 14:45:00,53.05,53.05,53.02,53.04,19415.0,51.0233,51.0233,50.9945,51.0137,19415.0
2024-04-29 14:50:00,53.04,53.06,53.01,53.02,19995.0,51.0137,51.033,50.9849,50.9945,19995.0
2024-04-29 14:55:00,53.03,53.07,53.01,53.07,17488.0,51.0041,51.0426,50.9849,51.0426,17488.0
2024-04-29 15:00:00,53.06,53.06,52.91,52.94,50304.0,51.033,51.033,50.8887,50.9175,50304.0
2024-04-29 15:05:00,52.94,52.96,52.87,52.92,33064.0,50.9175,50.9368,50.8502,50.8983,33064.0
2024-04-29 15:10:00,52.93,52.95,52.89,52.94,21069.0,50.9079,50.9272,50.8694,50.9175,21069.0
2024-04-29 15:15:00,52.94,52.97,52.92,52.97,25217.0,50.9175,50.9464,50.8983,50.9464,25217.0
2024-04-29 15:20:00,52.97,53.02,52.96,52.98,27079.0,50.9464,50.9945,50.9368,50.956,27079.0
2024-04-29 15:25:00,52.98,53.02,52.97,53.01,28936.0,50.956,50.9945,50.9464,50.9849,28936.0
2024-04-29 15:30:00,53.02,53.02,52.98,53.02,30809.0,50.9945,50.9945,50.956,50.9945,30809.0
2024-04-29 15:35:00,53.02,53.05,52.98,53.02,26743.0,50.9945,51.0233,50.956,50.9945,26743.0
2024-04-29 15:40:00,53.01,53.07,53.0,53.07,58902.0,50.9849,51.0426,50.9752,51.0426,58902.0
2024-04-29 15:45:00,53.06,53.11,53.02,53.04,60546.0,51.033,51.081,50.9945,51.0137,60546.0
2024-04-29 15:50:00,53.03,53.18,53.03,53.16,120029.0,51.0041,51.1484,51.0041,51.1291,120029.0
2024-04-29 15:55:00,53.16,53.18,53.08,53.09,403925.0,51.1291,51.1484,51.0522,51.0618,403925.0
2024-04-30 09:30:00,52.75,52.86,52.35,52.4,175885.0,50.7348,50.8406,50.3501,50.3982,175885.0
2024-04-30 09:35:00,52.41,52.74,52.37,52.55,54752.0,50.4078,50.7252,50.3693,50.5424,54752.0
2024-04-30 09:40:00,52.55,52.69,52.51,52.66,45192.0,50.5424,50.6771,50.504,50.6482,45192.0
2024-04-30 09:45:00,52.65,52.69,52.47,52.5,37420.0,50.6386,50.6771,50.4655,50.4943,37420.0
2024-04-30 09:50:00,52.5,52.5,52.28,52.29,92176.0,50.4943,50.4943,50.2828,50.2924,92176.0
2024-04-30 09:55:00,52.28,52.29,52.07,52.12,127866.0,50.2828,50.2924,50.0808,50.1289,127866.0
2024-04-30 10:00:00,52.07,52.14,51.95,52.04,135043.0,50.0808,50.1481,49.9654,50.0519,135043.0
2024-04-30 10:05:00,52.04,52.11,51.89,51.97,75567.0,50.0519,50.1192,49.9077,49.9846,75567.0
2024-04-30 10:10:00,51.99,52.02,51.87,52.01,99446.0,50.0038,50.0327,49.8884,50.0231,99446.0
2024-04-30 10:15:00,52.01,52.21,51.96,52.13,80831.0,50.0231,50.2154,49.975,50.1385,80831.0
2024-04-30 10:20:00,52.12,52.18,52.0,52.12,61226.0,50.1289,50.1866,50.0134,50.1289,61226.0
2024-04-30 10:25:00,52.12,52.15,52.05,52.06,51528.0,50.1289,50.1577,50.0615,50.0712,51528.0
2024-04-30 10:30:00,52.07,52.07,51.81,51.82,75495.0,50.0808,50.0808,49.8307,49.8403,75495.0
2024-04-30 10:35:00,51.82,51.89,51.76,51.88,65463.0,49.8403,49.9077,49.7826,49.898,65463.0
2024-04-30 10:40:00,51.87,51.96,51.81,51.96,59170.0,49.8884,49.975,49.8307,49.975,59170.0
2024-04-30 10:45:00,51.95,52.05,51.94,51.97,47497.0,49.9654,50.0615,49.9557,49.9846,47497.0
2024-04-30 10:50:00,51.96,52.05,51.95,52.02,34486.0,49.975,50.0615,49.9654,50.0327,34486.0
2024-04-30 10:55:00,52.01,52.06,51.98,51.98,45553.0,50.0231,50.0712,49.9942,49.9942,45553.0
2024-04-30 11:00:00,51.98,52.1,51.95,52.1,57334.0,49.9942,50.1096,49.9654,50.1096,57334.0
2024-04-30 11:05:00,52.09,52.17,52.01,52.02,39354.0,50.1,50.177,50.0231,50.0327,39354.0
2024-04-30 11:10:00,52.02,52.05,51.92,51.94,41005.0,50.0327,50.0615,49.9365,49.9557,41005.0
2024-04-30 11:15:00,51.93,52.03,51.88,51.91,49196.0,49.9461,50.0423,49.898,49.9269,49196.0
2024-04-30 11:20:00,51.91,52.03,51.9,52.0,28557.0,49.9269,50.0423,49.9173,50.0134,28557.0
2024-04-30 11:25:00,52.0,52.1,51.99,52.1,30478.0,50.0134,50.1096,50.0038,50.1096,30478.0
2024-04-30 11:30:00,52.1,52.12,51.98,52.03,49930.0,50.1096,50.1289,49.9942,50.0423,49930.0
2024-04-30 11:35:00,52.05,52.09,52.04,52.07,45074.0,50.0615,50.1,50.0519,50.0808,45074.0
2024-04-30 11:40:00,52.07,52.1,51.99,52.03,35587.0,50.0808,50.1096,50.0038,50.0423,35587.0
2024-04-30 11:45:00,52.01,52.06,51.92,51.94,32623.0,50.0231,50.0712,49.9365,49.9557,32623.0
2024-04-30 11:50:00,51.94,51.94,51.84,51.87,65884.0,49.9557,49.9557,49.8596,49.8884,65884.0
2024-04-30 11:55:00,51.88,51.97,51.87,51.91,45972.0,49.898,49.9846,49.8884,49.9269,45972.0
2024-04-30 12:00:00,51.9,51.93,51.8,51.84,21833.0,49.9173,49.9461,49.8211,49.8596,21833.0
2024-04-30 12:05:00,51.84,51.96,51.82,51.93,40006.0,49.8596,49.975,49.8403,49.9461,40006.0
2024-04-30 12:10:00,51.94,52.0,51.91,51.93,55248.0,49.9557,50.0134,49.9269,49.9461,55248.0
2024-04-30 12:15:00,51.93,51.93,51.86,51.9,37771.0,49.9461,49.9461,49.8788,49.9173,37771.0
2024-04-30 12:20:00,51.89,51.9,51.84,51.87,33488.0,49.9077,49.9173,49.8596,49.8884,33488.0
2024-04-30 12:25:00,51.87,51.9,51.75,51.76,37942.0,49.8884,49.9173,49.773,49.7826,37942.0
2024-04-30 12:30:00,51.76,51.76,51.56,51.58,42992.0,49.7826,49.7826,49.5903,49.6095,42992.0
2024-04-30 12:35:00,51.58,51.71,51.56,51.66,45814.0,49.6095,49.7345,49.5903,49.6864,45814.0
2024-04-30 12:40:00,51.67,51.68,51.6,51.62,33628.0,49.6961,49.7057,49.6287,49.648,33628.0
2024-04-30 12:45:00,51.63,51.65,51.53,51.54,34342.0,49.6576,49.6768,49.5614,49.571,34342.0
2024-04-30 12:50:00,51.54,51.54,51.44,51.46,65135.0,49.571,49.571,49.4748,49.4941,65135.0
2024-04-30 12:55:00,51.47,51.48,51.35,51.36,66661.0,49.5037,49.5133,49.3883,49.3979,66661.0
2024-04-30 13:00:00,51.36,51.37,51.26,51.26,99459.0,49.3979,49.4075,49.3017,49.3017,99459.0
2024-04-30 13:05:00,51.26,51.34,51.21,51.33,71520.0,49.3017,49.3787,49.2536,49.369,71520.0
2024-04-30 13:10:00,51.34,51.39,51.25,51.33,30110.0,49.3787,49.4268,49.2921,49.369,30110.0
2024-04-30 13:15:00,51.34,51.41,51.32,51.4,62413.0,49.3787,49.446,49.3594,49.4364,62413.0
2024-04-30 13:20:00,51.4,51.45,51.34,51.4,62582.0,49.4364,49.4845,49.3787,49.4364,62582.0
2024-04-30 13:25:00,51.39,51.43,51.35,51.39,43770.0,49.4268,49.4652,49.3883,49.4268,43770.0
2024-04-30 13:30:00,51.39,51.43,51.37,51.43,37097.0,49.4268,49.4652,49.4075,49.4652,37097.0
2024-04-30 13:35:00,51.42,51.5,51.33,51.5,67399.0,49.4556,49.5325,49.369,49.5325,67399.0
2024-04-30 13:40:00,51.5,51.61,51.43,51.44,217719.0,49.5325,49.6383,49.4652,49.4748,217719.0
2024-04-30 13:45:00,51.43,51.51,51.42,51.51,69289.0,49.4652,49.5422,49.4556,49.5422,69289.0
2024-04-30 13:50:00,51.51,51.53,51.48,51.51,33209.0,49.5422,49.5614,49.5133,49.5422,33209.0
2024-04-30 13:55:00,51.52,51.58,51.51,51.53,46936.0,49.5518,49.6095,49.5422,49.5614,46936.0
2024-04-30 14:00:00,51.54,51.63,51.51,51.59,66137.0,49.571,49.6576,49.5422,49.6191,66137.0
2024-04-30 14:05:00,51.58,51.61,51.54,51.59,49312.0,49.6095,49.6383,49.571,49.6191,49312.0
2024-04-30 14:10:00,51.59,51.68,51.58,51.64,38947.0,49.6191,49.7057,49.6095,49.6672,38947.0
2024-04-30 14:15:00,51.64,51.7,51.6,51.7,40198.0,49.6672,49.7249,49.6287,49.7249,40198.0
2024-04-30 14:20:00,51.7,51.78,51.68,51.76,35113.0,49.7249,49.8019,49.7057,49.7826,35113.0
2024-04-30 14:25:00,51.76,51.77,51.65,51.65,40734.0,49.7826,49.7922,49.6768,49.6768,40734.0
2024-04-30 14:30:00,51.64,51.72,51.61,51.69,21486.0,49.6672,49.7441,49.6383,49.7153,21486.0
2024-04-30 14:35:00,51.7,51.72,51.66,51.71,22666.0,49.7249,49.7441,49.6864,49.7345,22666.0
2024-04-30 14:40:00,51.68,51.71,51.59,51.6,26595.0,49.7057,49.7345,49.6191,49.6287,26595.0
2024-04-30 14:45:00,51.6,51.64,51.56,51.57,26176.0,49.6287,49.6672,49.5903,49.5999,26176.0
2024-04-30 14:50:00,51.56,51.56,51.48,51.51,25409.0,49.5903,49.5903,49.5133,49.5422,25409.0
2024-04-30 14:55:00,51.51,51.54,51.47,51.5,42907.0,49.5422,49.571,49.5037,49.5325,42907.0
2024-04-30 15:00:00,51.5,51.56,51.47,51.54,27164.0,49.5325,49.5903,49.5037,49.571,27164.0
2024-04-30 15:05:00,51.55,51.56,51.48,51.49,27854.0,49.5806,49.5903,49.5133,49.5229,27854.0
2024-04-30 15:10:00,51.49,51.55,51.46,51.47,32460.0,49.5229,49.5806,49.4941,49.5037,32460.0
2024-04-30 15:15:00,51.48,51.51,51.38,51.41,97069.0,49.5133,49.5422,49.4171,49.446,97069.0
2024-04-30 15:20:00,51.41,51.47,51.38,51.4,47429.0,49.446,49.5037,49.4171,49.4364,47429.0
2024-04-30 15:25:00,51.39,51.45,51.38,51.44,62005.0,49.4268,49.4845,49.4171,49.4748,62005.0
2024-04-30 15:30:00,51.44,51.45,51.33,51.33,119738.0,49.4748,49.4845,49.369,49.369,119738.0
2024-04-30 15:35:00,51.34,51.34,51.24,51.3,75125.0,49.3787,49.3787,49.2825,49.3402,75125.0
2024-04-30 15:40:00,51.31,51.37,51.2,51.21,94711.0,49.3498,49.4075,49.244,49.2536,94711.0
2024-04-30 15:45:00,51.2,51.28,51.17,51.28,140036.0,49.244,49.321,49.2152,49.321,140036.0
2024-04-30 15:50:00,51.27,51.29,51.14,51.18,193568.0,49.3113,49.3306,49.1863,49.2248,193568.0
2024-04-30 15:55:00,51.19,51.37,51.15,51.17,462691.0,49.2344,49.4075,49.1959,49.2152,462691.0
2024-05-01 09:30:00,50.96,51.15,50.77,51.03,160199.0,49.0132,49.1959,48.8304,49.0805,160199.0
2024-05-01 09:35:00,51.02,51.04,50.57,50.64,72387.0,49.0709,49.0901,48.6381,48.7054,72387.0
2024-05-01 09:40:00,50.68,50.8,50.52,50.73,56395.0,48.7439,48.8593,48.59,48.792,56395.0
2024-05-01 09:45:00,50.75,50.79,50.63,50.69,40728.0,48.8112,48.8497,48.6958,48.7535,40728.0
2024-05-01 09:50:00,50.7,50.75,50.53,50.54,62989.0,48.7631,48.8112,48.5996,48.6092,62989.0
2024-05-01 09:55:00,50.55,50.68,50.48,50.63,90187.0,48.6188,48.7439,48.5515,48.6958,90187.0
2024-05-01 10:00:00,50.64,50.71,50.58,50.7,44403.0,48.7054,48.7727,48.6477,48.7631,44403.0
2024-05-01 10:05:00,50.7,50.82,50.67,50.81,38022.0,48.7631,48.8785,48.7343,48.8689,38022.0
2024-05-01 10:10:00,50.8,50.83,50.56,50.65,75424.0,48.8593,48.8881,48.6285,48.715,75424.0
2024-05-01 10:15:00,50.65,50.71,50.59,50.69,116659.0,48.715,48.7727,48.6573,48.7535,116659.0
2024-05-01 10:20:00,50.69,50.73,50.6,50.6,40596.0,48.7535,48.792,48.6669,48.6669,40596.0
2024-05-01 10:25:00,50.6,50.62,50.56,50.58,51042.0,48.6669,48.6862,48.6285,48.6477,51042.0
2024-05-01 10:30:00,50.58,50.58,50.3,50.38,101520.0,48.6477,48.6477,48.3784,48.4553,101520.0
2024-05-01 10:35:00,50.38,50.43,50.21,50.32,73066.0,48.4553,48.5034,48.2918,48.3976,73066.0
2024-05-01 10:40:00,50.3,50.33,50.21,50.33,68994.0,48.3784,48.4072,48.2918,48.4072,68994.0
2024-05-01 10:45:00,50.32,50.35,50.24,50.26,42470.0,48.3976,48.4265,48.3207,48.3399,42470.0
2024-05-01 10:50:00,50.26,50.38,50.25,50.3,54674.0,48.3399,48.4553,48.3303,48.3784,54674.0
2024-05-01 10:55:00,50.3,50.35,50.25,50.3,44400.0,48.3784,48.4265,48.3303,48.3784,44400.0
2024-05-01 11:00:00,50.3,50.31,50.19,50.27,73703.0,48.3784,48.388,48.2726,48.3495,73703.0
2024-05-01 11:05:00,50.26,50.29,50.16,50.23,73968.0,48.3399,48.3688,48.2437,48.3111,73968.0
2024-05-01 11:10:00,50.23,50.24,50.08,50.09,66564.0,48.3111,48.3207,48.1668,48.1764,66564.0
2024-05-01 11:15:00,50.09,50.22,50.08,50.16,149660.0,48.1764,48.3014,48.1668,48.2437,149660.0
2024-05-01 11:20:00,50.15,50.18,50.11,50.14,77759.0,48.2341,48.263,48.1957,48.2245,77759.0
2024-05-01 11:25:00,50.14,50.21,50.12,50.17,43335.0,48.2245,48.2918,48.2053,48.2534,43335.0
2024-05-01 11:30:00,50.18,50.18,50.02,50.04,64785.0,48.263,48.263,48.1091,48.1283,64785.0
2024-05-01 11:35:00,50.03,50.04,49.92,50.0,107734.0,48.1187,48.1283,48.0129,48.0899,107734.0
2024-05-01 11:40:00,50.01,50.11,50.0,50.11,54490.0,48.0995,48.1957,48.0899,48.1957,54490.0
2024-05-01 11:45:00,50.12,50.17,50.06,50.08,58516.0,48.2053,48.2534,48.1476,48.1668,58516.0
2024-05-01 11:50:00,50.08,50.1,50.03,50.06,45148.0,48.1668,48.186,48.1187,48.1476,45148.0
2024-05-01 11:55:00,50.06,50.08,50.03,50.05,59214.0,48.1476,48.1668,48.1187,48.1379,59214.0
2024-05-01 12:00:00,50.05,50.08,49.99,50.05,60141.0,48.1379,48.1668,48.0802,48.1379,60141.0
2024-05-01 12:05:00,50.05,50.09,50.0,50.07,52789.0,48.1379,48.1764,48.0899,48.1572,52789.0
2024-05-01 12:10:00,50.07,50.11,49.99,50.04,60756.0,48.1572,48.1957,48.0802,48.1283,60756.0
2024-05-01 12:15:00,50.05,50.06,49.92,49.92,55486.0,48.1379,48.1476,48.0129,48.0129,55486.0
2024-05-01 12:20:00,49.92,49.98,49.89,49.97,60412.0,48.0129,48.0706,47.9841,48.061,60412.0
2024-05-01 12:25:00,49.96,50.07,49.96,50.01,40178.0,48.0514,48.1572,48.0514,48.0995,40178.0
2024-05-01 12:30:00,50.01,50.04,49.97,49.98,60704.0,48.0995,48.1283,48.061,48.0706,60704.0
2024-05-01 12:35:00,49.97,49.99,49.83,49.92,64251.0,48.061,48.0802,47.9263,48.0129,64251.0
2024-05-01 12:40:00,49.92,49.98,49.89,49.91,56821.0,48.0129,48.0706,47.9841,48.0033,56821.0
2024-05-01 12:45:00,49.91,49.99,49.87,49.98,57839.0,48.0033,48.0802,47.9648,48.0706,57839.0
2024-05-01 12:50:00,49.98,50.05,49.91,50.03,45026.0,48.0706,48.1379,48.0033,48.1187,45026.0
2024-05-01 12:55:00,50.03,50.05,49.98,49.98,42683.0,48.1187,48.1379,48.0706,48.0706,42683.0
2024-05-01 13:00:00,49.98,50.07,49.97,50.06,57068.0,48.0706,48.1572,48.061,48.1476,57068.0
2024-05-01 13:05:00,50.06,50.08,50.03,50.06,43105.0,48.1476,48.1668,48.1187,48.1476,43105.0
2024-05-01 13:10:00,50.07,50.09,49.92,49.93,73071.0,48.1572,48.1764,48.0129,48.0225,73071.0
2024-05-01 13:15:00,49.93,50.04,49.92,50.03,42673.0,48.0225,48.1283,48.0129,48.1187,42673.0
2024-05-01 13:20:00,50.03,50.04,49.94,49.95,64204.0,48.1187,48.1283,48.0321,48.0418,64204.0
2024-05-01 13:25:00,49.96,50.06,49.96,50.04,33866.0,48.0514,48.1476,48.0514,48.1283,33866.0
2024-05-01 13:30:00,50.04,50.07,50.02,50.07,34448.0,48.1283,48.1572,48.1091,48.1572,34448.0
2024-05-01 13:35:00,50.07,50.1,50.04,50.08,53734.0,48.1572,48.186,48.1283,48.1668,53734.0
2024-05-01 13:40:00,50.08,50.09,49.99,50.02,44940.0,48.1668,48.1764,48.0802,48.1091,44940.0
2024-05-01 13:45:00,50.02,50.04,50.0,50.03,28711.0,48.1091,48.1283,48.0899,48.1187,28711.0
2024-05-01 13:50:00,50.02,50.02,49.88,49.98,43176.0,48.1091,48.1091,47.9744,48.0706,43176.0
2024-05-01 13:55:00,49.97,50.0,49.87,49.89,44399.0,48.061,48.0899,47.9648,47.9841,44399.0
2024-05-01 14:00:00,49.89,49.98,49.81,49.95,76753.0,47.9841,48.0706,47.9071,48.0418,76753.0
2024-05-01 14:05:00,49.96,49.99,49.86,49.89,51807.0,48.0514,48.0802,47.9552,47.9841,51807.0
2024-05-01 14:10:00,49.88,49.93,49.77,49.89,86264.0,47.9744,48.0225,47.8686,47.9841,86264.0
2024-05-01 14:15:00,49.91,50.05,49.9,50.05,41692.0,48.0033,48.1379,47.9937,48.1379,41692.0
2024-05-01 14:20:00,50.05,50.08,49.96,50.05,46877.0,48.1379,48.1668,48.0514,48.1379,46877.0
2024-05-01 14:25:00,50.05,50.22,50.04,50.22,45612.0,48.1379,48.3014,48.1283,48.3014,45612.0
2024-05-01 14:30:00,50.22,50.39,50.0,50.36,64146.0,48.3014,48.465,48.0899,48.4361,64146.0
2024-05-01 14:35:00,50.36,50.45,50.08,50.42,74206.0,48.4361,48.5227,48.1668,48.4938,74206.0
2024-05-01 14:40:00,50.41,50.67,50.34,50.66,88468.0,48.4842,48.7343,48.4169,48.7246,88468.0
2024-05-01 14:45:00,50.66,50.66,50.43,50.53,86907.0,48.7246,48.7246,48.5034,48.5996,86907.0
2024-05-01 14:50:00,50.54,50.63,50.52,50.6,38926.0,48.6092,48.6958,48.59,48.6669,38926.0
2024-05-01 14:55:00,50.6,50.65,50.53,50.54,49877.0,48.6669,48.715,48.5996,48.6092,49877.0
2024-05-01 15:00:00,50.56,50.68,50.43,50.45,59637.0,48.6285,48.7439,48.5034,48.5227,59637.0
2024-05-01 15:05:00,50.44,50.58,50.39,50.5,47608.0,48.513,48.6477,48.465,48.5708,47608.0
2024-05-01 15:10:00,50.5,50.58,50.46,50.53,66283.0,48.5708,48.6477,48.5323,48.5996,66283.0
2024-05-01 15:15:00,50.53,50.59,50.43,50.49,72227.0,48.5996,48.6573,48.5034,48.5611,72227.0
2024-05-01 15:20:00,50.49,50.56,50.34,50.56,68966.0,48.5611,48.6285,48.4169,48.6285,68966.0
2024-05-01 15:25:00,50.56,50.61,50.49,50.51,61462.0,48.6285,48.6765,48.5611,48.5804,61462.0
2024-05-01 15:30:00,50.52,50.59,50.32,50.33,113528.0,48.59,48.6573,48.3976,48.4072,113528.0
2024-05-01 15:35:00,50.33,50.38,50.24,50.32,103487.0,48.4072,48.4553,48.3207,48.3976,103487.0
2024-05-01 15:40:00,50.33,50.46,50.3,50.46,236629.0,48.4072,48.5323,48.3784,48.5323,236629.0
2024-05-01 15:45:00,50.46,50.58,50.36,50.57,345709.0,48.5323,48.6477,48.4361,48.6381,345709.0
2024-05-01 15:50:00,50.58,50.59,50.38,50.45,396126.0,48.6477,48.6573,48.4553,48.5227,396126.0
2024-05-01 15:55:00,50.44,50.5,50.35,50.41,423030.0,48.513,48.5708,48.4265,48.4842,423030.0
2024-05-02 09:30:00,51.12,52.1,50.96,51.87,488578.0,49.1671,50.1096,49.0132,49.8884,488578.0
2024-05-02 09:35:00,51.86,51.99,51.67,51.93,317847.0,49.8788,50.0038,49.6961,49.9461,317847.0
2024-05-02 09:40:00,51.93,52.25,51.71,51.75,370253.0,49.9461,50.2539,49.7345,49.773,370253.0
2024-05-02 09:45:00,51.74,51.87,51.42,51.77,285941.0,49.7634,49.8884,49.4556,49.7922,285941.0
2024-05-02 09:50:00,51.75,52.1,51.75,51.98,251346.0,49.773,50.1096,49.773,49.9942,251346.0
2024-05-02 09:55:00,51.98,52.14,51.65,51.77,544199.0,49.9942,50.1481,49.6768,49.7922,544199.0
2024-05-02 10:00:00,51.8,51.88,51.47,51.47,220554.0,49.8211,49.898,49.5037,49.5037,220554.0
2024-05-02 10:05:00,51.46,51.58,51.02,51.19,489326.0,49.4941,49.6095,49.0709,49.2344,489326.0
2024-05-02 10:10:00,51.19,51.54,51.19,51.46,158216.0,49.2344,49.571,49.2344,49.4941,158216.0
2024-05-02 10:15:00,51.46,51.58,51.38,51.52,128926.0,49.4941,49.6095,49.4171,49.5518,128926.0
2024-05-02 10:20:00,51.54,51.54,51.3,51.34,123605.0,49.571,49.571,49.3402,49.3787,123605.0
2024-05-02 10:25:00,51.35,51.45,51.14,51.15,74512.0,49.3883,49.4845,49.1863,49.1959,74512.0
2024-05-02 10:30:00,51.14,51.16,50.89,50.92,164770.0,49.1863,49.2055,48.9459,48.9747,164770.0
2024-05-02 10:35:00,50.91,51.2,50.9,51.16,81573.0,48.9651,49.244,48.9555,49.2055,81573.0
2024-05-02 10:40:00,51.16,51.36,51.1,51.27,103751.0,49.2055,49.3979,49.1478,49.3113,103751.0
2024-05-02 10:45:00,51.26,51.44,51.17,51.36,71622.0,49.3017,49.4748,49.2152,49.3979,71622.0
2024-05-02 10:50:00,51.36,51.38,51.11,51.2,73487.0,49.3979,49.4171,49.1574,49.244,73487.0
2024-05-02 10:55:00,51.19,51.32,51.1,51.28,117286.0,49.2344,49.3594,49.1478,49.321,117286.0
2024-05-02 11:00:00,51.28,51.33,50.96,50.97,47099.0,49.321,49.369,49.0132,49.0228,47099.0
2024-05-02 11:05:00,50.98,50.99,50.81,50.86,109226.0,49.0324,49.042,48.8689,48.917,109226.0
2024-05-02 11:10:00,50.85,50.87,50.54,50.67,126801.0,48.9074,48.9266,48.6092,48.7343,126801.0
2024-05-02 11:15:00,50.67,50.78,50.53,50.68,131795.0,48.7343,48.8401,48.5996,48.7439,131795.0
2024-05-02 11:20:00,50.69,50.89,50.68,50.81,87349.0,48.7535,48.9459,48.7439,48.8689,87349.0
2024-05-02 11:25:00,50.82,50.84,50.64,50.65,91989.0,48.8785,48.8978,48.7054,48.715,91989.0
2024-05-02 11:30:00,50.66,50.69,50.31,50.44,203439.0,48.7246,48.7535,48.388,48.513,203439.0
2024-05-02 11:35:00,50.46,50.69,50.44,50.61,104202.0,48.5323,48.7535,48.513,48.6765,104202.0
2024-05-02 11:40:00,50.61,50.74,50.58,50.6,73293.0,48.6765,48.8016,48.6477,48.6669,73293.0
2024-05-02 11:45:00,50.6,50.61,50.34,50.35,85834.0,48.6669,48.6765,48.4169,48.4265,85834.0
2024-05-02 11:50:00,50.35,50.4,50.23,50.24,82579.0,48.4265,48.4746,48.3111,48.3207,82579.0
2024-05-02 11:55:00,50.24,50.29,50.1,50.11,96026.0,48.3207,48.3688,48.186,48.1957,96026.0
2024-05-02 12:00:00,50.11,50.27,50.1,50.2,106085.0,48.1957,48.3495,48.186,48.2822,106085.0
2024-05-02 12:05:00,50.2,50.21,50.07,50.13,62261.0,48.2822,48.2918,48.1572,48.2149,62261.0
2024-05-02 12:10:00,50.13,50.17,50.03,50.14,48095.0,48.2149,48.2534,48.1187,48.2245,48095.0
2024-05-02 12:15:00,50.15,50.26,50.13,50.24,55939.0,48.2341,48.3399,48.2149,48.3207,55939.0
2024-05-02 12:20:00,50.24,50.26,50.16,50.19,73902.0,48.3207,48.3399,48.2437,48.2726,73902.0
2024-05-02 12:25:00,50.19,50.25,50.12,50.23,57896.0,48.2726,48.3303,48.2053,48.3111,57896.0
2024-05-02 12:30:00,50.22,50.31,50.17,50.18,73664.0,48.3014,48.388,48.2534,48.263,73664.0
2024-05-02 12:35:00,50.18,50.29,50.09,50.28,70100.0,48.263,48.3688,48.1764,48.3592,70100.0
2024-05-02 12:40:00,50.27,50.31,50.25,50.27,61776.0,48.3495,48.388,48.3303,48.3495,61776.0
2024-05-02 12:45:00,50.27,50.36,50.24,50.31,50615.0,48.3495,48.4361,48.3207,48.388,50615.0
2024-05-02 12:50:00,50.32,50.42,50.31,50.41,96686.0,48.3976,48.4938,48.388,48.4842,96686.0
2024-05-02 12:55:00,50.41,50.55,50.4,50.53,140607.0,48.4842,48.6188,48.4746,48.5996,140607.0
2024-05-02 13:00:00,50.53,50.59,50.46,50.59,106828.0,48.5996,48.6573,48.5323,48.6573,106828.0
2024-05-02 13:05:00,50.59,50.62,50.47,50.48,97014.0,48.6573,48.6862,48.5419,48.5515,97014.0
2024-05-02 13:10:00,50.48,50.68,50.47,50.65,61381.0,48.5515,48.7439,48.5419,48.715,61381.0
2024-05-02 13:15:00,50.65,50.76,50.65,50.72,63169.0,48.715,48.8208,48.715,48.7823,63169.0
2024-05-02 13:20:00,50.7,50.7,50.62,50.63,50332.0,48.7631,48.7631,48.6862,48.6958,50332.0
2024-05-02 13:25:00,50.63,50.64,50.57,50.58,66437.0,48.6958,48.7054,48.6381,48.6477,66437.0
2024-05-02 13:30:00,50.58,50.58,50.45,50.47,59455.0,48.6477,48.6477,48.5227,48.5419,59455.0
2024-05-02 13:35:00,50.48,50.59,50.41,50.55,97932.0,48.5515,48.6573,48.4842,48.6188,97932.0
2024-05-02 13:40:00,50.55,50.56,50.45,50.51,102833.0,48.6188,48.6285,48.5227,48.5804,102833.0
2024-05-02 13:45:00,50.51,50.57,50.43,50.57,111149.0,48.5804,48.6381,48.5034,48.6381,111149.0
2024-05-02 13:50:00,50.57,50.57,50.49,50.54,110214.0,48.6381,48.6381,48.5611,48.6092,110214.0
2024-05-02 13:55:00,50.55,50.57,50.52,50.55,60426.0,48.6188,48.6381,48.59,48.6188,60426.0
2024-05-02 14:00:00,50.55,50.56,50.48,50.54,139827.0,48.6188,48.6285,48.5515,48.6092,139827.0
2024-05-02 14:05:00,50.54,50.68,50.54,50.64,81721.0,48.6092,48.7439,48.6092,48.7054,81721.0
2024-05-02 14:10:00,50.63,50.67,50.59,50.61,105283.0,48.6958,48.7343,48.6573,48.6765,105283.0
2024-05-02 14:15:00,50.61,50.64,50.52,50.53,63237.0,48.6765,48.7054,48.59,48.5996,63237.0
2024-05-02 14:20:00,50.54,50.54,50.43,50.43,92902.0,48.6092,48.6092,48.5034,48.5034,92902.0
2024-05-02 14:25:00,50.43,50.43,50.34,50.36,61609.0,48.5034,48.5034,48.4169,48.4361,61609.0
2024-05-02 14:30:00,50.36,50.42,50.28,50.39,117625.0,48.4361,48.4938,48.3592,48.465,117625.0
2024-05-02 14:35:00,50.39,50.41,50.29,50.32,154905.0,48.465,48.4842,48.3688,48.3976,154905.0
2024-05-02 14:40:00,50.32,50.47,50.31,50.4,87018.0,48.3976,48.5419,48.388,48.4746,87018.0
2024-05-02 14:45:00,50.41,50.47,50.36,50.45,54391.0,48.4842,48.5419,48.4361,48.5227,54391.0
2024-05-02 14:50:00,50.44,50.51,50.41,50.43,54741.0,48.513,48.5804,48.4842,48.5034,54741.0
2024-05-02 14:55:00,50.43,50.55,50.42,50.52,71067.0,48.5034,48.6188,48.4938,48.59,71067.0
2024-05-02 15:00:00,50.51,50.57,50.48,50.57,58825.0,48.5804,48.6381,48.5515,48.6381,58825.0
2024-05-02 15:05:00,50.57,50.6,50.4,50.43,256111.0,48.6381,48.6669,48.4746,48.5034,256111.0
2024-05-02 15:10:00,50.43,50.53,50.42,50.42,131472.0,48.5034,48.5996,48.4938,48.4938,131472.0
2024-05-02 15:15:00,50.42,50.43,50.35,50.38,55913.0,48.4938,48.5034,48.4265,48.4553,55913.0
2024-05-02 15:20:00,50.38,50.53,50.37,50.52,91970.0,48.4553,48.5996,48.4457,48.59,91970.0
2024-05-02 15:25:00,50.51,50.56,50.48,50.54,63851.0,48.5804,48.6285,48.5515,48.6092,63851.0
2024-05-02 15:30:00,50.54,50.54,50.46,50.52,111257.0,48.6092,48.6092,48.5323,48.59,111257.0
2024-05-02 15:35:00,50.51,50.55,50.44,50.55,82309.0,48.5804,48.6188,48.513,48.6188,82309.0
2024-05-02 15:40:00,50.55,50.56,50.44,50.46,88789.0,48.6188,48.6285,48.513,48.5323,88789.0
2024-05-02 15:45:00,50.45,50.52,50.43,50.45,184794.0,48.5227,48.59,48.5034,48.5227,184794.0
2024-05-02 15:50:00,50.44,50.54,50.4,50.5,250255.0,48.513,48.6092,48.4746,48.5708,250255.0
2024-05-02 15:55:00,50.5,50.54,50.32,50.34,709407.0,48.5708,48.6092,48.3976,48.4169,709407.0
2024-05-03 09:30:00,51.11,51.3,50.27,50.28,405205.0,49.1574,49.3402,48.3495,48.3592,405205.0
2024-05-03 09:35:00,50.26,50.76,50.25,50.76,159399.0,48.3399,48.8208,48.3303,48.8208,159399.0
2024-05-03 09:40:00,50.75,51.1,50.72,50.96,113261.0,48.8112,49.1478,48.7823,49.0132,113261.0
2024-05-03 09:45:00,50.96,51.03,50.85,50.88,112513.0,49.0132,49.0805,48.9074,48.9362,112513.0
2024-05-03 09:50:00,50.88,51.17,50.86,51.16,110749.0,48.9362,49.2152,48.917,49.2055,110749.0
2024-05-03 09:55:00,51.17,51.21,50.99,51.0,94105.0,49.2152,49.2536,49.042,49.0517,94105.0
2024-05-03 10:00:00,51.02,51.09,50.79,50.83,189916.0,49.0709,49.1382,48.8497,48.8881,189916.0
2024-05-03 10:05:00,50.8,50.91,50.75,50.89,179141.0,48.8593,48.9651,48.8112,48.9459,179141.0
2024-05-03 10:10:00,50.9,50.91,50.75,50.79,103146.0,48.9555,48.9651,48.8112,48.8497,103146.0
2024-05-03 10:15:00,50.81,50.86,50.67,50.68,122981.0,48.8689,48.917,48.7343,48.7439,122981.0
2024-05-03 10:20:00,50.68,50.68,50.55,50.59,110248.0,48.7439,48.7439,48.6188,48.6573,110248.0
2024-05-03 10:25:00,50.6,50.6,50.45,50.49,81322.0,48.6669,48.6669,48.5227,48.5611,81322.0
2024-05-03 10:30:00,50.49,50.63,50.37,50.4,109101.0,48.5611,48.6958,48.4457,48.4746,109101.0
2024-05-03 10:35:00,50.39,50.65,50.35,50.55,209375.0,48.465,48.715,48.4265,48.6188,209375.0
2024-05-03 10:40:00,50.56,50.59,50.47,50.52,72967.0,48.6285,48.6573,48.5419,48.59,72967.0
2024-05-03 10:45:00,50.53,50.56,50.38,50.44,146914.0,48.5996,48.6285,48.4553,48.513,146914.0
2024-05-03 10:50:00,50.43,50.5,50.36,50.4,95895.0,48.5034,48.5708,48.4361,48.4746,95895.0
2024-05-03 10:55:00,50.39,50.48,50.35,50.39,69536.0,48.465,48.5515,48.4265,48.465,69536.0
2024-05-03 11:00:00,50.39,50.41,50.22,50.25,118321.0,48.465,48.4842,48.3014,48.3303,118321.0
2024-05-03 11:05:00,50.25,50.32,50.19,50.26,87938.0,48.3303,48.3976,48.2726,48.3399,87938.0
2024-05-03 11:10:00,50.25,50.33,50.2,50.25,109726.0,48.3303,48.4072,48.2822,48.3303,109726.0
2024-05-03 11:15:00,50.24,50.31,50.24,50.27,78323.0,48.3207,48.388,48.3207,48.3495,78323.0
2024-05-03 11:20:00,50.27,50.31,50.22,50.28,62772.0,48.3495,48.388,48.3014,48.3592,62772.0
2024-05-03 11:25:00,50.28,50.33,50.23,50.26,101004.0,48.3592,48.4072,48.3111,48.3399,101004.0
2024-05-03 11:30:00,50.27,50.48,50.26,50.44,176197.0,48.3495,48.5515,48.3399,48.513,176197.0
2024-05-03 11:35:00,50.45,50.54,50.44,50.49,158357.0,48.5227,48.6092,48.513,48.5611,158357.0
2024-05-03 11:40:00,50.5,50.5,50.38,50.42,78419.0,48.5708,48.5708,48.4553,48.4938,78419.0
2024-05-03 11:45:00,50.43,50.48,50.28,50.32,84748.0,48.5034,48.5515,48.3592,48.3976,84748.0
2024-05-03 11:50:00,50.32,50.43,50.3,50.3,90428.0,48.3976,48.5034,48.3784,48.3784,90428.0
2024-05-03 11:55:00,50.3,50.32,50.24,50.25,77163.0,48.3784,48.3976,48.3207,48.3303,77163.0
2024-05-03 12:00:00,50.25,50.29,50.2,50.22,54925.0,48.3303,48.3688,48.2822,48.3014,54925.0
2024-05-03 12:05:00,50.22,50.33,50.21,50.27,49522.0,48.3014,48.4072,48.2918,48.3495,49522.0
2024-05-03 12:10:00,50.28,50.34,50.25,50.33,39077.0,48.3592,48.4169,48.3303,48.4072,39077.0
2024-05-03 12:15:00,50.34,50.39,50.31,50.34,40622.0,48.4169,48.465,48.388,48.4169,40622.0
2024-05-03 12:20:00,50.33,50.47,50.32,50.44,43327.0,48.4072,48.5419,48.3976,48.513,43327.0
2024-05-03 12:25:00,50.44,50.53,50.43,50.5,85800.0,48.513,48.5996,48.5034,48.5708,85800.0
2024-05-03 12:30:00,50.51,50.55,50.46,50.51,42710.0,48.5804,48.6188,48.5323,48.5804,42710.0
2024-05-03 12:35:00,50.51,50.58,50.5,50.57,60359.0,48.5804,48.6477,48.5708,48.6381,60359.0
2024-05-03 12:40:00,50.58,50.6,50.53,50.54,27548.0,48.6477,48.6669,48.5996,48.6092,27548.0
2024-05-03 12:45:00,50.54,50.56,50.5,50.52,27035.0,48.6092,48.6285,48.5708,48.59,27035.0
2024-05-03 12:50:00,50.52,50.52,50.49,50.49,27766.0,48.59,48.59,48.5611,48.5611,27766.0
2024-05-03 12:55:00,50.49,50.5,50.43,50.48,34060.0,48.5611,48.5708,48.5034,48.5515,34060.0
2024-05-03 13:00:00,50.48,50.58,50.47,50.51,32519.0,48.5515,48.6477,48.5419,48.5804,32519.0
2024-05-03 13:05:00,50.51,50.56,50.5,50.55,20777.0,48.5804,48.6285,48.5708,48.6188,20777.0
2024-05-03 13:10:00,50.54,50.58,50.52,50.58,52746.0,48.6092,48.6477,48.59,48.6477,52746.0
2024-05-03 13:15:00,50.58,50.58,50.47,50.47,66231.0,48.6477,48.6477,48.5419,48.5419,66231.0
2024-05-03 13:20:00,50.46,50.49,50.43,50.48,23607.0,48.5323,48.5611,48.5034,48.5515,23607.0
2024-05-03 13:25:00,50.48,50.49,50.38,50.38,34394.0,48.5515,48.5611,48.4553,48.4553,34394.0
2024-05-03 13:30:00,50.38,50.39,50.34,50.34,32067.0,48.4553,48.465,48.4169,48.4169,32067.0
2024-05-03 13:35:00,50.34,50.35,50.29,50.32,45198.0,48.4169,48.4265,48.3688,48.3976,45198.0
2024-05-03 13:40:00,50.33,50.35,50.23,50.23,51257.0,48.4072,48.4265,48.3111,48.3111,51257.0
2024-05-03 13:45:00,50.24,50.36,50.24,50.36,87102.0,48.3207,48.4361,48.3207,48.4361,87102.0
2024-05-03 13:50:00,50.36,50.37,50.26,50.35,76707.0,48.4361,48.4457,48.3399,48.4265,76707.0
2024-05-03 13:55:00,50.35,50.41,50.32,50.41,59082.0,48.4265,48.4842,48.3976,48.4842,59082.0
2024-05-03 14:00:00,50.41,50.43,50.38,50.41,55153.0,48.4842,48.5034,48.4553,48.4842,55153.0
2024-05-03 14:05:00,50.42,50.45,50.37,50.39,80846.0,48.4938,48.5227,48.4457,48.465,80846.0
2024-05-03 14:10:00,50.39,50.4,50.33,50.36,33625.0,48.465,48.4746,48.4072,48.4361,33625.0
2024-05-03 14:15:00,50.35,50.39,50.34,50.37,27679.0,48.4265,48.465,48.4169,48.4457,27679.0
2024-05-03 14:20:00,50.36,50.37,50.31,50.33,36020.0,48.4361,48.4457,48.388,48.4072,36020.0
2024-05-03 14:25:00,50.32,50.36,50.28,50.29,37527.0,48.3976,48.4361,48.3592,48.3688,37527.0
2024-05-03 14:30:00,50.29,50.32,50.26,50.29,33522.0,48.3688,48.3976,48.3399,48.3688,33522.0
2024-05-03 14:35:00,50.29,50.3,50.23,50.23,28922.0,48.3688,48.3784,48.3111,48.3111,28922.0
2024-05-03 14:40:00,50.23,50.25,50.21,50.21,34695.0,48.3111,48.3303,48.2918,48.2918,34695.0
2024-05-03 14:45:00,50.21,50.22,50.16,50.18,39430.0,48.2918,48.3014,48.2437,48.263,39430.0
2024-05-03 14:50:00,50.18,50.22,50.16,50.19,42490.0,48.263,48.3014,48.2437,48.2726,42490.0
2024-05-03 14:55:00,50.19,50.21,50.16,50.19,52592.0,48.2726,48.2918,48.2437,48.2726,52592.0
2024-05-03 15:00:00,50.19,50.25,50.17,50.2,81010.0,48.2726,48.3303,48.2534,48.2822,81010.0
2024-05-03 15:05:00,50.2,50.26,50.2,50.23,63144.0,48.2822,48.3399,48.2822,48.3111,63144.0
2024-05-03 15:10:00,50.23,50.25,50.19,50.21,41810.0,48.3111,48.3303,48.2726,48.2918,41810.0
2024-05-03 15:15:00,50.21,50.25,50.19,50.23,122658.0,48.2918,48.3303,48.2726,48.3111,122658.0
2024-05-03 15:20:00,50.23,50.31,50.21,50.31,58984.0,48.3111,48.388,48.2918,48.388,58984.0
2024-05-03 15:25:00,50.3,50.42,50.28,50.41,68694.0,48.3784,48.4938,48.3592,48.4842,68694.0
2024-05-03 15:30:00,50.41,50.49,50.39,50.48,64778.0,48.4842,48.5611,48.465,48.5515,64778.0
2024-05-03 15:35:00,50.48,50.52,50.45,50.52,85312.0,48.5515,48.59,48.5227,48.59,85312.0
2024-05-03 15:40:00,50.52,50.55,50.46,50.5,89616.0,48.59,48.6188,48.5323,48.5708,89616.0
2024-05-03 15:45:00,50.49,50.49,50.44,50.45,104247.0,48.5611,48.5611,48.513,48.5227,104247.0
2024-05-03 15:50:00,50.45,50.51,50.42,50.48,292019.0,48.5227,48.5804,48.4938,48.5515,292019.0
2024-05-03 15:55:00,50.48,50.57,50.45,50.54,471340.0,48.5515,48.6381,48.5227,48.6092,471340.0
2024-05-06 09:30:00,50.86,51.15,50.74,51.03,120865.0,48.917,49.1959,48.8016,49.0805,120865.0
2024-05-06 09:35:00,51.06,51.08,50.71,50.97,82852.0,49.1094,49.1286,48.7727,49.0228,82852.0
2024-05-06 09:40:00,50.98,51.09,50.92,50.93,42143.0,49.0324,49.1382,48.9747,48.9843,42143.0
2024-05-06 09:45:00,50.93,51.05,50.92,51.04,39653.0,48.9843,49.0997,48.9747,49.0901,39653.0
2024-05-06 09:50:00,51.04,51.05,50.98,51.01,30976.0,49.0901,49.0997,49.0324,49.0613,30976.0
2024-05-06 09:55:00,51.01,51.05,50.98,51.01,31272.0,49.0613,49.0997,49.0324,49.0613,31272.0
2024-05-06 10:00:00,51.02,51.09,51.01,51.02,63610.0,49.0709,49.1382,49.0613,49.0709,63610.0
2024-05-06 10:05:00,51.02,51.15,51.01,51.14,49401.0,49.0709,49.1959,49.0613,49.1863,49401.0
2024-05-06 10:10:00,51.14,51.19,51.11,51.13,50424.0,49.1863,49.2344,49.1574,49.1767,50424.0
2024-05-06 10:15:00,51.13,51.25,51.11,51.25,79137.0,49.1767,49.2921,49.1574,49.2921,79137.0
2024-05-06 10:20:00,51.24,51.35,51.2,51.31,48791.0,49.2825,49.3883,49.244,49.3498,48791.0
2024-05-06 10:25:00,51.32,51.36,51.31,51.34,69785.0,49.3594,49.3979,49.3498,49.3787,69785.0
2024-05-06 10:30:00,51.34,51.36,51.28,51.32,51253.0,49.3787,49.3979,49.321,49.3594,51253.0
2024-05-06 10:35:00,51.32,51.45,51.32,51.39,44330.0,49.3594,49.4845,49.3594,49.4268,44330.0
2024-05-06 10:40:00,51.38,51.44,51.36,51.37,30482.0,49.4171,49.4748,49.3979,49.4075,30482.0
2024-05-06 10:45:00,51.38,51.46,51.38,51.45,34608.0,49.4171,49.4941,49.4171,49.4845,34608.0
2024-05-06 10:50:00,51.45,51.45,51.32,51.39,47171.0,49.4845,49.4845,49.3594,49.4268,47171.0
2024-05-06 10:55:00,51.38,51.41,51.31,51.32,35787.0,49.4171,49.446,49.3498,49.3594,35787.0
2024-05-06 11:00:00,51.32,51.34,51.27,51.3,31632.0,49.3594,49.3787,49.3113,49.3402,31632.0
2024-05-06 11:05:00,51.3,51.34,51.26,51.3,32800.0,49.3402,49.3787,49.3017,49.3402,32800.0
2024-05-06 11:10:00,51.29,51.34,51.27,51.29,37415.0,49.3306,49.3787,49.3113,49.3306,37415.0
2024-05-06 11:15:00,51.28,51.33,51.27,51.3,32970.0,49.321,49.369,49.3113,49.3402,32970.0
2024-05-06 11:20:00,51.29,51.38,51.28,51.36,47318.0,49.3306,49.4171,49.321,49.3979,47318.0
2024-05-06 11:25:00,51.36,51.36,51.24,51.29,29226.0,49.3979,49.3979,49.2825,49.3306,29226.0
2024-05-06 11:30:00,51.29,51.3,51.2,51.23,38046.0,49.3306,49.3402,49.244,49.2729,38046.0
2024-05-06 11:35:00,51.23,51.29,51.23,51.25,29569.0,49.2729,49.3306,49.2729,49.2921,29569.0
2024-05-06 11:40:00,51.25,51.33,51.25,51.33,27872.0,49.2921,49.369,49.2921,49.369,27872.0
2024-05-06 11:45:00,51.33,51.37,51.3,51.35,33445.0,49.369,49.4075,49.3402,49.3883,33445.0
2024-05-06 11:50:00,51.35,51.37,51.33,51.35,27473.0,49.3883,49.4075,49.369,49.3883,27473.0
2024-05-06 11:55:00,51.35,51.39,51.34,51.36,44313.0,49.3883,49.4268,49.3787,49.3979,44313.0
2024-05-06 12:00:00,51.36,51.36,51.31,51.34,34710.0,49.3979,49.3979,49.3498,49.3787,34710.0
2024-05-06 12:05:00,51.34,51.39,51.31,51.36,28725.0,49.3787,49.4268,49.3498,49.3979,28725.0
2024-05-06 12:10:00,51.35,51.42,51.33,51.41,37314.0,49.3883,49.4556,49.369,49.446,37314.0
2024-05-06 12:15:00,51.41,51.42,51.37,51.38,38920.0,49.446,49.4556,49.4075,49.4171,38920.0
2024-05-06 12:20:00,51.39,51.42,51.37,51.41,21836.0,49.4268,49.4556,49.4075,49.446,21836.0
2024-05-06 12:25:00,51.41,51.44,51.38,51.43,20647.0,49.446,49.4748,49.4171,49.4652,20647.0
2024-05-06 12:30:00,51.43,51.45,51.12,51.14,76076.0,49.4652,49.4845,49.1671,49.1863,76076.0
2024-05-06 12:35:00,51.12,51.3,51.1,51.11,58772.0,49.1671,49.3402,49.1478,49.1574,58772.0
2024-05-06 12:40:00,51.11,51.2,51.02,51.03,63497.0,49.1574,49.244,49.0709,49.0805,63497.0
2024-05-06 12:45:00,51.04,51.16,50.95,51.1,97810.0,49.0901,49.2055,49.0036,49.1478,97810.0
2024-05-06 12:50:00,51.1,51.11,51.0,51.07,51332.0,49.1478,49.1574,49.0517,49.119,51332.0
2024-05-06 12:55:00,51.06,51.11,51.04,51.07,24424.0,49.1094,49.1574,49.0901,49.119,24424.0
2024-05-06 13:00:00,51.07,51.09,51.04,51.05,33793.0,49.119,49.1382,49.0901,49.0997,33793.0
2024-05-06 13:05:00,51.05,51.08,51.01,51.03,34264.0,49.0997,49.1286,49.0613,49.0805,34264.0
2024-05-06 13:10:00,51.02,51.06,50.92,50.94,60903.0,49.0709,49.1094,48.9747,48.9939,60903.0
2024-05-06 13:15:00,50.94,50.95,50.88,50.9,35678.0,48.9939,49.0036,48.9362,48.9555,35678.0
2024-05-06 13:20:00,50.9,50.94,50.89,50.93,31282.0,48.9555,48.9939,48.9459,48.9843,31282.0
2024-05-06 13:25:00,50.94,50.96,50.9,50.95,22519.0,48.9939,49.0132,48.9555,49.0036,22519.0
2024-05-06 13:30:00,50.95,50.95,50.88,50.9,35441.0,49.0036,49.0036,48.9362,48.9555,35441.0
2024-05-06 13:35:00,50.9,50.95,50.89,50.91,45761.0,48.9555,49.0036,48.9459,48.9651,45761.0
2024-05-06 13:40:00,50.92,50.94,50.86,50.91,38641.0,48.9747,48.9939,48.917,48.9651,38641.0
2024-05-06 13:45:00,50.91,50.93,50.88,50.9,29937.0,48.9651,48.9843,48.9362,48.9555,29937.0
2024-05-06 13:50:00,50.9,50.91,50.86,50.87,30338.0,48.9555,48.9651,48.917,48.9266,30338.0
2024-05-06 13:55:00,50.87,50.92,50.85,50.85,31881.0,48.9266,48.9747,48.9074,48.9074,31881.0
2024-05-06 14:00:00,50.85,50.93,50.85,50.91,41544.0,48.9074,48.9843,48.9074,48.9651,41544.0
2024-05-06 14:05:00,50.91,50.93,50.88,50.9,33174.0,48.9651,48.9843,48.9362,48.9555,33174.0
2024-05-06 14:10:00,50.89,50.91,50.85,50.88,31239.0,48.9459,48.9651,48.9074,48.9362,31239.0
2024-05-06 14:15:00,50.89,50.93,50.87,50.89,38007.0,48.9459,48.9843,48.9266,48.9459,38007.0
2024-05-06 14:20:00,50.89,50.89,50.82,50.84,56090.0,48.9459,48.9459,48.8785,48.8978,56090.0
2024-05-06 14:25:00,50.84,50.91,50.82,50.89,52807.0,48.8978,48.9651,48.8785,48.9459,52807.0
2024-05-06 14:30:00,50.89,50.9,50.86,50.89,33038.0,48.9459,48.9555,48.917,48.9459,33038.0
2024-05-06 14:35:00,50.89,50.9,50.84,50.84,47461.0,48.9459,48.9555,48.8978,48.8978,47461.0
2024-05-06 14:40:00,50.84,50.88,50.82,50.84,33588.0,48.8978,48.9362,48.8785,48.8978,33588.0
2024-05-06 14:45:00,50.84,50.84,50.81,50.82,35403.0,48.8978,48.8978,48.8689,48.8785,35403.0
2024-05-06 14:50:00,50.82,50.87,50.79,50.8,81709.0,48.8785,48.9266,48.8497,48.8593,81709.0
2024-05-06 14:55:00,50.8,50.82,50.77,50.78,41631.0,48.8593,48.8785,48.8304,48.8401,41631.0
2024-05-06 15:00:00,50.77,50.8,50.76,50.77,44218.0,48.8304,48.8593,48.8208,48.8304,44218.0
2024-05-06 15:05:00,50.77,50.83,50.77,50.82,81301.0,48.8304,48.8881,48.8304,48.8785,81301.0
2024-05-06 15:10:00,50.81,50.84,50.8,50.8,42698.0,48.8689,48.8978,48.8593,48.8593,42698.0
2024-05-06 15:15:00,50.8,50.81,50.66,50.69,110055.0,48.8593,48.8689,48.7246,48.7535,110055.0
2024-05-06 15:20:00,50.7,50.75,50.69,50.72,54000.0,48.7631,48.8112,48.7535,48.7823,54000.0
2024-05-06 15:25:00,50.72,50.78,50.72,50.77,53044.0,48.7823,48.8401,48.7823,48.8304,53044.0
2024-05-06 15:30:00,50.77,50.77,50.73,50.73,61862.0,48.8304,48.8304,48.792,48.792,61862.0
2024-05-06 15:35:00,50.73,50.83,50.72,50.79,72242.0,48.792,48.8881,48.7823,48.8497,72242.0
2024-05-06 15:40:00,50.79,50.83,50.76,50.79,58926.0,48.8497,48.8881,48.8208,48.8497,58926.0
2024-05-06 15:45:00,50.79,50.81,50.78,50.79,95693.0,48.8497,48.8689,48.8401,48.8497,95693.0
2024-05-06 15:50:00,50.78,50.83,50.74,50.82,137194.0,48.8401,48.8881,48.8016,48.8785,137194.0
2024-05-06 15:55:00,50.82,50.88,50.8,50.87,355831.0,48.8785,48.9362,48.8593,48.9266,355831.0
2024-05-07 09:30:00,50.9,51.05,50.88,51.0,86255.0,48.9555,49.0997,48.9362,49.0517,86255.0
2024-05-07 09:35:00,50.99,51.08,50.86,51.07,53527.0,49.042,49.1286,48.917,49.119,53527.0
2024-05-07 09:40:00,51.1,51.28,51.1,51.1,58303.0,49.1478,49.321,49.1478,49.1478,58303.0
2024-05-07 09:45:00,51.09,51.12,50.89,50.9,25357.0,49.1382,49.1671,48.9459,48.9555,25357.0
2024-05-07 09:50:00,50.9,51.06,50.89,51.02,29568.0,48.9555,49.1094,48.9459,49.0709,29568.0
2024-05-07 09:55:00,51.03,51.09,51.01,51.08,97150.0,49.0805,49.1382,49.0613,49.1286,97150.0
2024-05-07 10:00:00,51.09,51.09,50.93,50.94,40919.0,49.1382,49.1382,48.9843,48.9939,40919.0
2024-05-07 10:05:00,50.94,51.08,50.94,50.96,50630.0,48.9939,49.1286,48.9939,49.0132,50630.0
2024-05-07 10:10:00,50.96,51.06,50.96,51.0,43704.0,49.0132,49.1094,49.0132,49.0517,43704.0
2024-05-07 10:15:00,51.0,51.09,50.98,51.07,38283.0,49.0517,49.1382,49.0324,49.119,38283.0
2024-05-07 10:20:00,51.08,51.09,51.01,51.07,38006.0,49.1286,49.1382,49.0613,49.119,38006.0
2024-05-07 10:25:00,51.07,51.1,51.04,51.06,25820.0,49.119,49.1478,49.0901,49.1094,25820.0
2024-05-07 10:30:00,51.05,51.1,51.02,51.09,48932.0,49.0997,49.1478,49.0709,49.1382,48932.0
2024-05-07 10:35:00,51.09,51.11,51.02,51.02,38537.0,49.1382,49.1574,49.0709,49.0709,38537.0
2024-05-07 10:40:00,51.03,51.05,50.93,50.93,33435.0,49.0805,49.0997,48.9843,48.9843,33435.0
2024-05-07 10:45:00,50.94,50.96,50.85,50.88,36145.0,48.9939,49.0132,48.9074,48.9362,36145.0
2024-05-07 10:50:00,50.87,50.96,50.83,50.94,46857.0,48.9266,49.0132,48.8881,48.9939,46857.0
2024-05-07 10:55:00,50.95,50.95,50.88,50.91,23618.0,49.0036,49.0036,48.9362,48.9651,23618.0
2024-05-07 11:00:00,50.92,50.95,50.86,50.88,35762.0,48.9747,49.0036,48.917,48.9362,35762.0
2024-05-07 11:05:00,50.87,50.9,50.83,50.87,26544.0,48.9266,48.9555,48.8881,48.9266,26544.0
2024-05-07 11:10:00,50.87,50.92,50.86,50.89,22911.0,48.9266,48.9747,48.917,48.9459,22911.0
2024-05-07 11:15:00,50.89,50.93,50.88,50.93,33150.0,48.9459,48.9843,48.9362,48.9843,33150.0
2024-05-07 11:20:00,50.93,50.96,50.91,50.95,19205.0,48.9843,49.0132,48.9651,49.0036,19205.0
2024-05-07 11:25:00,50.95,50.98,50.93,50.96,40307.0,49.0036,49.0324,48.9843,49.0132,40307.0
2024-05-07 11:30:00,50.96,50.97,50.89,50.91,26127.0,49.0132,49.0228,48.9459,48.9651,26127.0
2024-05-07 11:35:00,50.92,50.93,50.84,50.86,24649.0,48.9747,48.9843,48.8978,48.917,24649.0
2024-05-07 11:40:00,50.86,50.93,50.85,50.91,47049.0,48.917,48.9843,48.9074,48.9651,47049.0
2024-05-07 11:45:00,50.91,50.99,50.89,50.96,41801.0,48.9651,49.042,48.9459,49.0132,41801.0
2024-05-07 11:50:00,50.96,51.0,50.95,51.0,22630.0,49.0132,49.0517,49.0036,49.0517,22630.0
2024-05-07 11:55:00,50.99,50.99,50.95,50.96,17178.0,49.042,49.042,49.0036,49.0132,17178.0
2024-05-07 12:00:00,50.96,51.0,50.95,50.98,17522.0,49.0132,49.0517,49.0036,49.0324,17522.0
2024-05-07 12:05:00,50.98,51.13,50.98,51.13,38224.0,49.0324,49.1767,49.0324,49.1767,38224.0
2024-05-07 12:10:00,51.13,51.16,51.1,51.13,36763.0,49.1767,49.2055,49.1478,49.1767,36763.0
2024-05-07 12:15:00,51.13,51.13,51.05,51.08,23328.0,49.1767,49.1767,49.0997,49.1286,23328.0
2024-05-07 12:20:00,51.08,51.08,51.03,51.05,19977.0,49.1286,49.1286,49.0805,49.0997,19977.0
2024-05-07 12:25:00,51.05,51.08,51.02,51.03,27516.0,49.0997,49.1286,49.0709,49.0805,27516.0
2024-05-07 12:30:00,51.04,51.05,51.0,51.01,22011.0,49.0901,49.0997,49.0517,49.0613,22011.0
2024-05-07 12:35:00,51.02,51.02,50.98,51.0,18086.0,49.0709,49.0709,49.0324,49.0517,18086.0
2024-05-07 12:40:00,51.0,51.01,50.95,50.95,27897.0,49.0517,49.0613,49.0036,49.0036,27897.0
2024-05-07 12:45:00,50.94,50.98,50.93,50.96,17941.0,48.9939,49.0324,48.9843,49.0132,17941.0
2024-05-07 12:50:00,50.97,50.98,50.92,50.97,27787.0,49.0228,49.0324,48.9747,49.0228,27787.0
2024-05-07 12:55:00,50.97,50.98,50.94,50.98,23498.0,49.0228,49.0324,48.9939,49.0324,23498.0
2024-05-07 13:00:00,50.98,51.08,50.97,51.01,68628.0,49.0324,49.1286,49.0228,49.0613,68628.0
2024-05-07 13:05:00,51.01,51.02,50.98,51.01,36851.0,49.0613,49.0709,49.0324,49.0613,36851.0
2024-05-07 13:10:00,51.02,51.04,50.99,51.04,19655.0,49.0709,49.0901,49.042,49.0901,19655.0
2024-05-07 13:15:00,51.04,51.06,51.02,51.04,21802.0,49.0901,49.1094,49.0709,49.0901,21802.0
2024-05-07 13:20:00,51.05,51.11,51.04,51.11,29982.0,49.0997,49.1574,49.0901,49.1574,29982.0
2024-05-07 13:25:00,51.11,51.12,51.08,51.09,30064.0,49.1574,49.1671,49.1286,49.1382,30064.0
2024-05-07 13:30:00,51.1,51.1,51.06,51.08,33577.0,49.1478,49.1478,49.1094,49.1286,33577.0
2024-05-07 13:35:00,51.08,51.1,51.05,51.05,35737.0,49.1286,49.1478,49.0997,49.0997,35737.0
2024-05-07 13:40:00,51.06,51.11,51.05,51.1,21227.0,49.1094,49.1574,49.0997,49.1478,21227.0
2024-05-07 13:45:00,51.1,51.11,51.05,51.05,20760.0,49.1478,49.1574,49.0997,49.0997,20760.0
2024-05-07 13:50:00,51.05,51.08,50.99,51.02,29590.0,49.0997,49.1286,49.042,49.0709,29590.0
2024-05-07 13:55:00,51.01,51.02,50.94,50.96,25397.0,49.0613,49.0709,48.9939,49.0132,25397.0
2024-05-07 14:00:00,50.96,50.97,50.9,50.97,40645.0,49.0132,49.0228,48.9555,49.0228,40645.0
2024-05-07 14:05:00,50.97,50.97,50.91,50.93,24426.0,49.0228,49.0228,48.9651,48.9843,24426.0
2024-05-07 14:10:00,50.92,50.99,50.91,50.98,21555.0,48.9747,49.042,48.9651,49.0324,21555.0
2024-05-07 14:15:00,50.98,50.99,50.93,50.97,62698.0,49.0324,49.042,48.9843,49.0228,62698.0
2024-05-07 14:20:00,50.98,51.0,50.96,50.98,13068.0,49.0324,49.0517,49.0132,49.0324,13068.0
2024-05-07 14:25:00,50.98,51.0,50.91,50.91,38031.0,49.0324,49.0517,48.9651,48.9651,38031.0
2024-05-07 14:30:00,50.91,50.94,50.88,50.92,24213.0,48.9651,48.9939,48.9362,48.9747,24213.0
2024-05-07 14:35:00,50.92,50.92,50.88,50.91,25095.0,48.9747,48.9747,48.9362,48.9651,25095.0
2024-05-07 14:40:00,50.92,50.94,50.91,50.94,20923.0,48.9747,48.9939,48.9651,48.9939,20923.0
2024-05-07 14:45:00,50.93,50.93,50.86,50.88,44151.0,48.9843,48.9843,48.917,48.9362,44151.0
2024-05-07 14:50:00,50.88,50.91,50.87,50.89,39910.0,48.9362,48.9651,48.9266,48.9459,39910.0
2024-05-07 14:55:00,50.89,50.9,50.86,50.87,24016.0,48.9459,48.9555,48.917,48.9266,24016.0
2024-05-07 15:00:00,50.88,50.89,50.84,50.85,28540.0,48.9362,48.9459,48.8978,48.9074,28540.0
2024-05-07 15:05:00,50.85,50.89,50.82,50.85,30946.0,48.9074,48.9459,48.8785,48.9074,30946.0
2024-05-07 15:10:00,50.85,50.91,50.83,50.89,28604.0,48.9074,48.9651,48.8881,48.9459,28604.0
2024-05-07 15:15:00,50.89,50.93,50.87,50.92,25171.0,48.9459,48.9843,48.9266,48.9747,25171.0
2024-05-07 15:20:00,50.93,50.99,50.9,50.98,29283.0,48.9843,49.042,48.9555,49.0324,29283.0
2024-05-07 15:25:00,50.98,51.02,50.96,51.0,42992.0,49.0324,49.0709,49.0132,49.0517,42992.0
2024-05-07 15:30:00,50.99,51.04,50.98,51.04,37883.0,49.042,49.0901,49.0324,49.0901,37883.0
2024-05-07 15:35:00,51.04,51.11,51.03,51.11,63452.0,49.0901,49.1574,49.0805,49.1574,63452.0
2024-05-07 15:40:00,51.1,51.11,51.03,51.07,51602.0,49.1478,49.1574,49.0805,49.119,51602.0
2024-05-07 15:45:00,51.07,51.11,51.05,51.06,72521.0,49.119,49.1574,49.0997,49.1094,72521.0
2024-05-07 15:50:00,51.07,51.09,51.03,51.08,165411.0,49.119,49.1382,49.0805,49.1286,165411.0
2024-05-07 15:55:00,51.07,51.08,50.92,50.98,374842.0,49.119,49.1286,48.9747,49.0324,374842.0
2024-05-08 09:30:00,50.41,50.7,50.29,50.51,166487.0,48.4842,48.7631,48.3688,48.5804,166487.0
2024-05-08 09:35:00,50.51,50.61,50.47,50.51,43524.0,48.5804,48.6765,48.5419,48.5804,43524.0
2024-05-08 09:40:00,50.5,50.66,50.45,50.66,55453.0,48.5708,48.7246,48.5227,48.7246,55453.0
2024-05-08 09:45:00,50.66,50.71,50.59,50.66,81457.0,48.7246,48.7727,48.6573,48.7246,81457.0
2024-05-08 09:50:00,50.65,50.8,50.58,50.75,59903.0,48.715,48.8593,48.6477,48.8112,59903.0
2024-05-08 09:55:00,50.76,50.77,50.66,50.76,49444.0,48.8208,48.8304,48.7246,48.8208,49444.0
2024-05-08 10:00:00,50.77,50.81,50.73,50.74,54947.0,48.8304,48.8689,48.792,48.8016,54947.0
2024-05-08 10:05:00,50.75,50.9,50.74,50.89,53661.0,48.8112,48.9555,48.8016,48.9459,53661.0
2024-05-08 10:10:00,50.89,50.93,50.86,50.9,42950.0,48.9459,48.9843,48.917,48.9555,42950.0
2024-05-08 10:15:00,50.89,50.92,50.82,50.86,33136.0,48.9459,48.9747,48.8785,48.917,33136.0
2024-05-08 10:20:00,50.85,50.87,50.79,50.85,41477.0,48.9074,48.9266,48.8497,48.9074,41477.0
2024-05-08 10:25:00,50.86,50.88,50.78,50.79,34423.0,48.917,48.9362,48.8401,48.8497,34423.0
2024-05-08 10:30:00,50.79,50.9,50.79,50.88,39817.0,48.8497,48.9555,48.8497,48.9362,39817.0
2024-05-08 10:35:00,50.88,50.94,50.81,50.94,26887.0,48.9362,48.9939,48.8689,48.9939,26887.0
2024-05-08 10:40:00,50.94,50.99,50.9,50.94,33931.0,48.9939,49.042,48.9555,48.9939,33931.0
2024-05-08 10:45:00,50.94,50.96,50.88,50.91,30916.0,48.9939,49.0132,48.9362,48.9651,30916.0
2024-05-08 10:50:00,50.91,51.04,50.89,51.01,49247.0,48.9651,49.0901,48.9459,49.0613,49247.0
2024-05-08 10:55:00,51.01,51.02,50.95,50.97,36727.0,49.0613,49.0709,49.0036,49.0228,36727.0
2024-05-08 11:00:00,50.97,51.05,50.96,51.02,58878.0,49.0228,49.0997,49.0132,49.0709,58878.0
2024-05-08 11:05:00,51.02,51.02,50.95,50.98,37360.0,49.0709,49.0709,49.0036,49.0324,37360.0
2024-05-08 11:10:00,50.98,51.02,50.95,50.96,41732.0,49.0324,49.0709,49.0036,49.0132,41732.0
2024-05-08 11:15:00,50.97,51.01,50.94,50.99,42010.0,49.0228,49.0613,48.9939,49.042,42010.0
2024-05-08 11:20:00,50.99,51.06,50.99,51.04,18584.0,49.042,49.1094,49.042,49.0901,18584.0
2024-05-08 11:25:00,51.05,51.06,50.99,51.0,19318.0,49.0997,49.1094,49.042,49.0517,19318.0
2024-05-08 11:30:00,51.0,51.07,51.0,51.04,51187.0,49.0517,49.119,49.0517,49.0901,51187.0
2024-05-08 11:35:00,51.04,51.05,51.01,51.02,26858.0,49.0901,49.0997,49.0613,49.0709,26858.0
2024-05-08 11:40:00,51.02,51.02,50.93,50.98,29246.0,49.0709,49.0709,48.9843,49.0324,29246.0
2024-05-08 11:45:00,50.98,50.99,50.93,50.95,22187.0,49.0324,49.042,48.9843,49.0036,22187.0
2024-05-08 11:50:00,50.95,50.97,50.93,50.94,17120.0,49.0036,49.0228,48.9843,48.9939,17120.0
2024-05-08 11:55:00,50.92,50.96,50.9,50.92,16959.0,48.9747,49.0132,48.9555,48.9747,16959.0
2024-05-08 12:00:00,50.91,50.93,50.84,50.85,27800.0,48.9651,48.9843,48.8978,48.9074,27800.0
2024-05-08 12:05:00,50.85,50.87,50.78,50.79,16963.0,48.9074,48.9266,48.8401,48.8497,16963.0
2024-05-08 12:10:00,50.8,50.8,50.72,50.73,20087.0,48.8593,48.8593,48.7823,48.792,20087.0
2024-05-08 12:15:00,50.73,50.73,50.62,50.63,31450.0,48.792,48.792,48.6862,48.6958,31450.0
2024-05-08 12:20:00,50.62,50.66,50.59,50.6,19555.0,48.6862,48.7246,48.6573,48.6669,19555.0
2024-05-08 12:25:00,50.6,50.63,50.58,50.59,20661.0,48.6669,48.6958,48.6477,48.6573,20661.0
2024-05-08 12:30:00,50.59,50.66,50.57,50.66,60778.0,48.6573,48.7246,48.6381,48.7246,60778.0
2024-05-08 12:35:00,50.66,50.67,50.56,50.58,34576.0,48.7246,48.7343,48.6285,48.6477,34576.0
2024-05-08 12:40:00,50.58,50.59,50.55,50.59,32185.0,48.6477,48.6573,48.6188,48.6573,32185.0
2024-05-08 12:45:00,50.59,50.61,50.58,50.59,28831.0,48.6573,48.6765,48.6477,48.6573,28831.0
2024-05-08 12:50:00,50.6,50.65,50.58,50.62,18633.0,48.6669,48.715,48.6477,48.6862,18633.0
2024-05-08 12:55:00,50.62,50.64,50.57,50.59,21429.0,48.6862,48.7054,48.6381,48.6573,21429.0
2024-05-08 13:00:00,50.6,50.63,50.55,50.57,14685.0,48.6669,48.6958,48.6188,48.6381,14685.0
2024-05-08 13:05:00,50.57,50.65,50.56,50.64,18920.0,48.6381,48.715,48.6285,48.7054,18920.0
2024-05-08 13:10:00,50.63,50.65,50.6,50.61,16332.0,48.6958,48.715,48.6669,48.6765,16332.0
2024-05-08 13:15:00,50.61,50.63,50.56,50.58,19437.0,48.6765,48.6958,48.6285,48.6477,19437.0
2024-05-08 13:20:00,50.57,50.57,50.52,50.53,16503.0,48.6381,48.6381,48.59,48.5996,16503.0
2024-05-08 13:25:00,50.54,50.58,50.51,50.52,135154.0,48.6092,48.6477,48.5804,48.59,135154.0
2024-05-08 13:30:00,50.51,50.55,50.49,50.53,54718.0,48.5804,48.6188,48.5611,48.5996,54718.0
2024-05-08 13:35:00,50.53,50.56,50.48,50.48,25508.0,48.5996,48.6285,48.5515,48.5515,25508.0
2024-05-08 13:40:00,50.48,50.54,50.48,50.53,36248.0,48.5515,48.6092,48.5515,48.5996,36248.0
2024-05-08 13:45:00,50.52,50.56,50.52,50.52,22744.0,48.59,48.6285,48.59,48.59,22744.0
2024-05-08 13:50:00,50.52,50.53,50.47,50.48,21924.0,48.59,48.5996,48.5419,48.5515,21924.0
2024-05-08 13:55:00,50.49,50.5,50.43,50.44,61030.0,48.5611,48.5708,48.5034,48.513,61030.0
2024-05-08 14:00:00,50.44,50.49,50.4,50.47,42579.0,48.513,48.5611,48.4746,48.5419,42579.0
2024-05-08 14:05:00,50.48,50.48,50.44,50.46,33218.0,48.5515,48.5515,48.513,48.5323,33218.0
2024-05-08 14:10:00,50.45,50.45,50.42,50.44,30727.0,48.5227,48.5227,48.4938,48.513,30727.0
2024-05-08 14:15:00,50.44,50.44,50.4,50.41,19386.0,48.513,48.513,48.4746,48.4842,19386.0
2024-05-08 14:20:00,50.41,50.43,50.36,50.39,43538.0,48.4842,48.5034,48.4361,48.465,43538.0
2024-05-08 14:25:00,50.39,50.44,50.37,50.42,25116.0,48.465,48.513,48.4457,48.4938,25116.0
2024-05-08 14:30:00,50.42,50.49,50.41,50.48,43026.0,48.4938,48.5611,48.4842,48.5515,43026.0
2024-05-08 14:35:00,50.48,50.51,50.46,50.5,46179.0,48.5515,48.5804,48.5323,48.5708,46179.0
2024-05-08 14:40:00,50.5,50.54,50.48,50.51,21454.0,48.5708,48.6092,48.5515,48.5804,21454.0
2024-05-08 14:45:00,50.51,50.55,50.51,50.54,23046.0,48.5804,48.6188,48.5804,48.6092,23046.0
2024-05-08 14:50:00,50.54,50.55,50.47,50.48,46382.0,48.6092,48.6188,48.5419,48.5515,46382.0
2024-05-08 14:55:00,50.48,50.5,50.45,50.5,46524.0,48.5515,48.5708,48.5227,48.5708,46524.0
2024-05-08 15:00:00,50.49,50.54,50.46,50.49,55878.0,48.5611,48.6092,48.5323,48.5611,55878.0
2024-05-08 15:05:00,50.5,50.55,50.48,50.53,36975.0,48.5708,48.6188,48.5515,48.5996,36975.0
2024-05-08 15:10:00,50.54,50.6,50.53,50.58,30028.0,48.6092,48.6669,48.5996,48.6477,30028.0
2024-05-08 15:15:00,50.59,50.61,50.58,50.59,28810.0,48.6573,48.6765,48.6477,48.6573,28810.0
2024-05-08 15:20:00,50.6,50.61,50.58,50.59,35250.0,48.6669,48.6765,48.6477,48.6573,35250.0
2024-05-08 15:25:00,50.6,50.6,50.56,50.6,22739.0,48.6669,48.6669,48.6285,48.6669,22739.0
2024-05-08 15:30:00,50.6,50.6,50.55,50.57,44353.0,48.6669,48.6669,48.6188,48.6381,44353.0
2024-05-08 15:35:00,50.56,50.6,50.56,50.58,35221.0,48.6285,48.6669,48.6285,48.6477,35221.0
2024-05-08 15:40:00,50.57,50.58,50.55,50.55,49176.0,48.6381,48.6477,48.6188,48.6188,49176.0
2024-05-08 15:45:00,50.55,50.56,50.51,50.53,59746.0,48.6188,48.6285,48.5804,48.5996,59746.0
2024-05-08 15:50:00,50.53,50.63,50.52,50.62,137425.0,48.5996,48.6958,48.59,48.6862,137425.0
2024-05-08 15:55:00,50.62,50.62,50.52,50.56,267503.0,48.6862,48.6862,48.59,48.6285,267503.0
2024-05-09 09:30:00,50.69,50.91,50.69,50.89,63116.0,48.7535,48.9651,48.7535,48.9459,63116.0
2024-05-09 09:35:00,50.9,50.98,50.71,50.71,53680.0,48.9555,49.0324,48.7727,48.7727,53680.0
2024-05-09 09:40:00,50.71,50.72,50.58,50.67,48024.0,48.7727,48.7823,48.6477,48.7343,48024.0
2024-05-09 09:45:00,50.7,50.83,50.68,50.83,56231.0,48.7631,48.8881,48.7439,48.8881,56231.0
2024-05-09 09:50:00,50.83,51.01,50.82,51.01,89603.0,48.8881,49.0613,48.8785,49.0613,89603.0
2024-05-09 09:55:00,51.0,51.01,50.91,50.95,47844.0,49.0517,49.0613,48.9651,49.0036,47844.0
2024-05-09 10:00:00,50.95,50.98,50.89,50.97,37830.0,49.0036,49.0324,48.9459,49.0228,37830.0
2024-05-09 10:05:00,50.97,51.02,50.94,51.01,56711.0,49.0228,49.0709,48.9939,49.0613,56711.0
2024-05-09 10:10:00,51.01,51.1,50.98,51.06,70368.0,49.0613,49.1478,49.0324,49.1094,70368.0
2024-05-09 10:15:00,51.06,51.14,51.05,51.13,58378.0,49.1094,49.1863,49.0997,49.1767,58378.0
2024-05-09 10:20:00,51.12,51.17,51.11,51.15,43155.0,49.1671,49.2152,49.1574,49.1959,43155.0
2024-05-09 10:25:00,51.16,51.17,51.07,51.08,33416.0,49.2055,49.2152,49.119,49.1286,33416.0
2024-05-09 10:30:00,51.08,51.13,51.06,51.07,31483.0,49.1286,49.1767,49.1094,49.119,31483.0
2024-05-09 10:35:00,51.07,51.09,51.03,51.04,26453.0,49.119,49.1382,49.0805,49.0901,26453.0
2024-05-09 10:40:00,51.04,51.1,51.03,51.1,30497.0,49.0901,49.1478,49.0805,49.1478,30497.0
2024-05-09 10:45:00,51.1,51.16,51.08,51.16,154209.0,49.1478,49.2055,49.1286,49.2055,154209.0
2024-05-09 10:50:00,51.16,51.2,51.14,51.17,62270.0,49.2055,49.244,49.1863,49.2152,62270.0
2024-05-09 10:55:00,51.16,51.19,51.15,51.16,29467.0,49.2055,49.2344,49.1959,49.2055,29467.0
2024-05-09 11:00:00,51.16,51.17,51.1,51.13,34118.0,49.2055,49.2152,49.1478,49.1767,34118.0
2024-05-09 11:05:00,51.13,51.17,51.11,51.15,24106.0,49.1767,49.2152,49.1574,49.1959,24106.0
2024-05-09 11:10:00,51.14,51.15,51.08,51.11,25249.0,49.1863,49.1959,49.1286,49.1574,25249.0
2024-05-09 11:15:00,51.11,51.13,51.03,51.06,25386.0,49.1574,49.1767,49.0805,49.1094,25386.0
2024-05-09 11:20:00,51.06,51.06,51.0,51.03,20060.0,49.1094,49.1094,49.0517,49.0805,20060.0
2024-05-09 11:25:00,51.03,51.04,50.98,51.0,19759.0,49.0805,49.0901,49.0324,49.0517,19759.0
2024-05-09 11:30:00,51.01,51.02,50.93,50.94,19817.0,49.0613,49.0709,48.9843,48.9939,19817.0
2024-05-09 11:35:00,50.93,50.96,50.89,50.93,16715.0,48.9843,49.0132,48.9459,48.9843,16715.0
2024-05-09 11:40:00,50.92,50.93,50.87,50.91,29313.0,48.9747,48.9843,48.9266,48.9651,29313.0
2024-05-09 11:45:00,50.91,50.94,50.87,50.88,16110.0,48.9651,48.9939,48.9266,48.9362,16110.0
2024-05-09 11:50:00,50.88,50.89,50.84,50.87,27718.0,48.9362,48.9459,48.8978,48.9266,27718.0
2024-05-09 11:55:00,50.87,50.9,50.86,50.89,15655.0,48.9266,48.9555,48.917,48.9459,15655.0
2024-05-09 12:00:00,50.89,50.9,50.84,50.89,22316.0,48.9459,48.9555,48.8978,48.9459,22316.0
2024-05-09 12:05:00,50.88,50.9,50.85,50.89,17282.0,48.9362,48.9555,48.9074,48.9459,17282.0
2024-05-09 12:10:00,50.89,50.93,50.89,50.93,26757.0,48.9459,48.9843,48.9459,48.9843,26757.0
2024-05-09 12:15:00,50.93,50.96,50.9,50.94,14543.0,48.9843,49.0132,48.9555,48.9939,14543.0
2024-05-09 12:20:00,50.94,50.96,50.93,50.95,15506.0,48.9939,49.0132,48.9843,49.0036,15506.0
2024-05-09 12:25:00,50.94,50.96,50.89,50.9,15923.0,48.9939,49.0132,48.9459,48.9555,15923.0
2024-05-09 12:30:00,50.9,50.92,50.89,50.9,14934.0,48.9555,48.9747,48.9459,48.9555,14934.0
2024-05-09 12:35:00,50.9,50.92,50.88,50.89,16341.0,48.9555,48.9747,48.9362,48.9459,16341.0
2024-05-09 12:40:00,50.89,50.92,50.88,50.9,11737.0,48.9459,48.9747,48.9362,48.9555,11737.0
2024-05-09 12:45:00,50.91,50.98,50.9,50.97,54566.0,48.9651,49.0324,48.9555,49.0228,54566.0
2024-05-09 12:50:00,50.97,50.98,50.94,50.95,40029.0,49.0228,49.0324,48.9939,49.0036,40029.0
2024-05-09 12:55:00,50.94,50.94,50.83,50.84,22081.0,48.9939,48.9939,48.8881,48.8978,22081.0
2024-05-09 13:00:00,50.84,50.9,50.82,50.9,39584.0,48.8978,48.9555,48.8785,48.9555,39584.0
2024-05-09 13:05:00,50.89,50.95,50.87,50.92,23544.0,48.9459,49.0036,48.9266,48.9747,23544.0
2024-05-09 13:10:00,50.92,50.94,50.92,50.93,10927.0,48.9747,48.9939,48.9747,48.9843,10927.0
2024-05-09 13:15:00,50.93,50.95,50.9,50.94,28843.0,48.9843,49.0036,48.9555,48.9939,28843.0
2024-05-09 13:20:00,50.94,50.95,50.91,50.94,14969.0,48.9939,49.0036,48.9651,48.9939,14969.0
2024-05-09 13:25:00,50.94,51.0,50.94,50.96,25618.0,48.9939,49.0517,48.9939,49.0132,25618.0
2024-05-09 13:30:00,50.96,50.96,50.93,50.93,29267.0,49.0132,49.0132,48.9843,48.9843,29267.0
2024-05-09 13:35:00,50.93,50.95,50.91,50.94,43619.0,48.9843,49.0036,48.9651,48.9939,43619.0
2024-05-09 13:40:00,50.93,50.94,50.91,50.94,27001.0,48.9843,48.9939,48.9651,48.9939,27001.0
2024-05-09 13:45:00,50.94,50.95,50.9,50.9,16527.0,48.9939,49.0036,48.9555,48.9555,16527.0
2024-05-09 13:50:00,50.9,50.91,50.89,50.89,24267.0,48.9555,48.9651,48.9459,48.9459,24267.0
2024-05-09 13:55:00,50.9,50.9,50.8,50.85,75225.0,48.9555,48.9555,48.8593,48.9074,75225.0
2024-05-09 14:00:00,50.85,50.86,50.81,50.83,25244.0,48.9074,48.917,48.8689,48.8881,25244.0
2024-05-09 14:05:00,50.83,50.85,50.8,50.82,20208.0,48.8881,48.9074,48.8593,48.8785,20208.0
2024-05-09 14:10:00,50.81,50.84,50.8,50.83,19516.0,48.8689,48.8978,48.8593,48.8881,19516.0
2024-05-09 14:15:00,50.82,50.83,50.8,50.83,34365.0,48.8785,48.8881,48.8593,48.8881,34365.0
2024-05-09 14:20:00,50.82,50.85,50.8,50.84,19563.0,48.8785,48.9074,48.8593,48.8978,19563.0
2024-05-09 14:25:00,50.83,50.87,50.82,50.86,26042.0,48.8881,48.9266,48.8785,48.917,26042.0
2024-05-09 14:30:00,50.86,50.88,50.84,50.86,20353.0,48.917,48.9362,48.8978,48.917,20353.0
2024-05-09 14:35:00,50.87,50.9,50.86,50.89,14910.0,48.9266,48.9555,48.917,48.9459,14910.0
2024-05-09 14:40:00,50.89,50.9,50.87,50.89,17472.0,48.9459,48.9555,48.9266,48.9459,17472.0
2024-05-09 14:45:00,50.9,50.92,50.88,50.91,13801.0,48.9555,48.9747,48.9362,48.9651,13801.0
2024-05-09 14:50:00,50.91,50.96,50.9,50.94,47724.0,48.9651,49.0132,48.9555,48.9939,47724.0
2024-05-09 14:55:00,50.94,50.96,50.93,50.95,16415.0,48.9939,49.0132,48.9843,49.0036,16415.0
2024-05-09 15:00:00,50.95,50.95,50.91,50.93,30881.0,49.0036,49.0036,48.9651,48.9843,30881.0
2024-05-09 15:05:00,50.93,50.95,50.91,50.92,24928.0,48.9843,49.0036,48.9651,48.9747,24928.0
2024-05-09 15:10:00,50.93,50.94,50.91,50.92,16211.0,48.9843,48.9939,48.9651,48.9747,16211.0
2024-05-09 15:15:00,50.92,50.92,50.88,50.9,27965.0,48.9747,48.9747,48.9362,48.9555,27965.0
2024-05-09 15:20:00,50.9,50.92,50.87,50.91,43161.0,48.9555,48.9747,48.9266,48.9651,43161.0
2024-05-09 15:25:00,50.9,50.91,50.88,50.89,27860.0,48.9555,48.9651,48.9362,48.9459,27860.0
2024-05-09 15:30:00,50.89,50.89,50.86,50.89,46760.0,48.9459,48.9459,48.917,48.9459,46760.0
2024-05-09 15:35:00,50.89,50.94,50.88,50.89,58504.0,48.9459,48.9939,48.9362,48.9459,58504.0
2024-05-09 15:40:00,50.9,50.91,50.86,50.86,36381.0,48.9555,48.9651,48.917,48.917,36381.0
2024-05-09 15:45:00,50.87,50.91,50.86,50.87,64378.0,48.9266,48.9651,48.917,48.9266,64378.0
2024-05-09 15:50:00,50.88,50.91,50.86,50.88,143548.0,48.9362,48.9651,48.917,48.9362,143548.0
2024-05-09 15:55:00,50.88,50.89,50.81,50.86,316591.0,48.9362,48.9459,48.8689,48.917,316591.0
2024-05-10 09:30:00,51.06,51.2,50.91,50.91,84869.0,49.1094,49.244,48.9651,48.9651,84869.0
2024-05-10 09:35:00,50.91,51.0,50.85,50.89,49740.0,48.9651,49.0517,48.9074,48.9459,49740.0
2024-05-10 09:40:00,50.9,50.94,50.82,50.89,55026.0,48.9555,48.9939,48.8785,48.9459,55026.0
2024-05-10 09:45:00,50.9,50.91,50.79,50.81,68170.0,48.9555,48.9651,48.8497,48.8689,68170.0
2024-05-10 09:50:00,50.83,50.85,50.75,50.8,26022.0,48.8881,48.9074,48.8112,48.8593,26022.0
2024-05-10 09:55:00,50.79,50.81,50.73,50.79,18973.0,48.8497,48.8689,48.792,48.8497,18973.0
2024-05-10 10:00:00,50.78,50.78,50.55,50.56,46409.0,48.8401,48.8401,48.6188,48.6285,46409.0
2024-05-10 10:05:00,50.57,50.61,50.55,50.56,38286.0,48.6381,48.6765,48.6188,48.6285,38286.0
2024-05-10 10:10:00,50.56,50.59,50.5,50.56,49210.0,48.6285,48.6573,48.5708,48.6285,49210.0
2024-05-10 10:15:00,50.55,50.55,50.42,50.48,38513.0,48.6188,48.6188,48.4938,48.5515,38513.0
2024-05-10 10:20:00,50.48,50.49,50.39,50.42,51253.0,48.5515,48.5611,48.465,48.4938,51253.0
2024-05-10 10:25:00,50.42,50.49,50.4,50.43,37428.0,48.4938,48.5611,48.4746,48.5034,37428.0
2024-05-10 10:30:00,50.43,50.57,50.43,50.55,35122.0,48.5034,48.6381,48.5034,48.6188,35122.0
2024-05-10 10:35:00,50.55,50.61,50.53,50.59,33064.0,48.6188,48.6765,48.5996,48.6573,33064.0
2024-05-10 10:40:00,50.59,50.64,50.57,50.62,32380.0,48.6573,48.7054,48.6381,48.6862,32380.0
2024-05-10 10:45:00,50.63,50.63,50.49,50.53,26320.0,48.6958,48.6958,48.5611,48.5996,26320.0
2024-05-10 10:50:00,50.52,50.58,50.5,50.53,21784.0,48.59,48.6477,48.5708,48.5996,21784.0
2024-05-10 10:55:00,50.54,50.57,50.51,50.51,28425.0,48.6092,48.6381,48.5804,48.5804,28425.0
2024-05-10 11:00:00,50.51,50.52,50.43,50.44,43680.0,48.5804,48.59,48.5034,48.513,43680.0
2024-05-10 11:05:00,50.44,50.46,50.4,50.41,33602.0,48.513,48.5323,48.4746,48.4842,33602.0
2024-05-10 11:10:00,50.41,50.45,50.38,50.39,24062.0,48.4842,48.5227,48.4553,48.465,24062.0
2024-05-10 11:15:00,50.39,50.46,50.38,50.43,44736.0,48.465,48.5323,48.4553,48.5034,44736.0
2024-05-10 11:20:00,50.42,50.5,50.42,50.48,26715.0,48.4938,48.5708,48.4938,48.5515,26715.0
2024-05-10 11:25:00,50.48,50.51,50.48,50.48,14577.0,48.5515,48.5804,48.5515,48.5515,14577.0
2024-05-10 11:30:00,50.48,50.48,50.42,50.45,14940.0,48.5515,48.5515,48.4938,48.5227,14940.0
2024-05-10 11:35:00,50.44,50.46,50.36,50.38,21613.0,48.513,48.5323,48.4361,48.4553,21613.0
2024-05-10 11:40:00,50.38,50.4,50.35,50.37,17739.0,48.4553,48.4746,48.4265,48.4457,17739.0
2024-05-10 11:45:00,50.36,50.37,50.31,50.32,45879.0,48.4361,48.4457,48.388,48.3976,45879.0
2024-05-10 11:50:00,50.32,50.32,50.23,50.23,23032.0,48.3976,48.3976,48.3111,48.3111,23032.0
2024-05-10 11:55:00,50.23,50.26,50.21,50.23,27105.0,48.3111,48.3399,48.2918,48.3111,27105.0
2024-05-10 12:00:00,50.22,50.23,50.16,50.16,24228.0,48.3014,48.3111,48.2437,48.2437,24228.0
2024-05-10 12:05:00,50.17,50.17,50.12,50.16,27679.0,48.2534,48.2534,48.2053,48.2437,27679.0
2024-05-10 12:10:00,50.16,50.17,50.12,50.16,26336.0,48.2437,48.2534,48.2053,48.2437,26336.0
2024-05-10 12:15:00,50.17,50.18,50.12,50.18,23972.0,48.2534,48.263,48.2053,48.263,23972.0
2024-05-10 12:20:00,50.19,50.2,50.16,50.19,18571.0,48.2726,48.2822,48.2437,48.2726,18571.0
2024-05-10 12:25:00,50.19,50.2,50.14,50.15,17535.0,48.2726,48.2822,48.2245,48.2341,17535.0
2024-05-10 12:30:00,50.16,50.17,50.08,50.1,19047.0,48.2437,48.2534,48.1668,48.186,19047.0
2024-05-10 12:35:00,50.1,50.15,50.09,50.14,22534.0,48.186,48.2341,48.1764,48.2245,22534.0
2024-05-10 12:40:00,50.13,50.19,50.12,50.18,17239.0,48.2149,48.2726,48.2053,48.263,17239.0
2024-05-10 12:45:00,50.18,50.19,50.13,50.16,37917.0,48.263,48.2726,48.2149,48.2437,37917.0
2024-05-10 12:50:00,50.16,50.21,50.15,50.19,60390.0,48.2437,48.2918,48.2341,48.2726,60390.0
2024-05-10 12:55:00,50.18,50.2,50.15,50.16,15496.0,48.263,48.2822,48.2341,48.2437,15496.0
2024-05-10 13:00:00,50.16,50.17,50.1,50.11,26072.0,48.2437,48.2534,48.186,48.1957,26072.0
2024-05-10 13:05:00,50.12,50.13,50.1,50.12,15615.0,48.2053,48.2149,48.186,48.2053,15615.0
2024-05-10 13:10:00,50.12,50.15,50.09,50.09,27262.0,48.2053,48.2341,48.1764,48.1764,27262.0
2024-05-10 13:15:00,50.09,50.25,50.09,50.23,150939.0,48.1764,48.3303,48.1764,48.3111,150939.0
2024-05-10 13:20:00,50.22,50.23,50.09,50.17,263508.0,48.3014,48.3111,48.1764,48.2534,263508.0
2024-05-10 13:25:00,50.17,50.17,50.05,50.05,97465.0,48.2534,48.2534,48.1379,48.1379,97465.0
2024-05-10 13:30:00,50.05,50.14,50.05,50.11,21428.0,48.1379,48.2245,48.1379,48.1957,21428.0
2024-05-10 13:35:00,50.12,50.13,50.08,50.09,33996.0,48.2053,48.2149,48.1668,48.1764,33996.0
2024-05-10 13:40:00,50.09,50.13,50.09,50.1,20821.0,48.1764,48.2149,48.1764,48.186,20821.0
2024-05-10 13:45:00,50.11,50.11,50.08,50.09,18423.0,48.1957,48.1957,48.1668,48.1764,18423.0
2024-05-10 13:50:00,50.08,50.11,50.07,50.07,31372.0,48.1668,48.1957,48.1572,48.1572,31372.0
2024-05-10 13:55:00,50.08,50.13,50.07,50.11,33419.0,48.1668,48.2149,48.1572,48.1957,33419.0
2024-05-10 14:00:00,50.1,50.12,50.05,50.08,30222.0,48.186,48.2053,48.1379,48.1668,30222.0
2024-05-10 14:05:00,50.08,50.08,50.03,50.05,29432.0,48.1668,48.1668,48.1187,48.1379,29432.0
2024-05-10 14:10:00,50.05,50.1,50.04,50.08,30684.0,48.1379,48.186,48.1283,48.1668,30684.0
2024-05-10 14:15:00,50.08,50.08,50.04,50.06,16441.0,48.1668,48.1668,48.1283,48.1476,16441.0
2024-05-10 14:20:00,50.06,50.09,50.03,50.08,18174.0,48.1476,48.1764,48.1187,48.1668,18174.0
2024-05-10 14:25:00,50.08,50.1,50.03,50.04,28113.0,48.1668,48.186,48.1187,48.1283,28113.0
2024-05-10 14:30:00,50.04,50.07,50.02,50.05,41282.0,48.1283,48.1572,48.1091,48.1379,41282.0
2024-05-10 14:35:00,50.05,50.08,50.01,50.06,54590.0,48.1379,48.1668,48.0995,48.1476,54590.0
2024-05-10 14:40:00,50.05,50.12,50.05,50.11,43616.0,48.1379,48.2053,48.1379,48.1957,43616.0
2024-05-10 14:45:00,50.11,50.11,50.09,50.1,21181.0,48.1957,48.1957,48.1764,48.186,21181.0
2024-05-10 14:50:00,50.09,50.1,50.06,50.07,37072.0,48.1764,48.186,48.1476,48.1572,37072.0
2024-05-10 14:55:00,50.07,50.11,50.05,50.07,48305.0,48.1572,48.1957,48.1379,48.1572,48305.0
2024-05-10 15:00:00,50.07,50.1,50.05,50.1,31554.0,48.1572,48.186,48.1379,48.186,31554.0
2024-05-10 15:05:00,50.11,50.15,50.09,50.14,28428.0,48.1957,48.2341,48.1764,48.2245,28428.0
2024-05-10 15:10:00,50.14,50.19,50.13,50.15,27208.0,48.2245,48.2726,48.2149,48.2341,27208.0
2024-05-10 15:15:00,50.16,50.16,50.13,50.16,40477.0,48.2437,48.2437,48.2149,48.2437,40477.0
2024-05-10 15:20:00,50.16,50.19,50.15,50.17,63359.0,48.2437,48.2726,48.2341,48.2534,63359.0
2024-05-10 15:25:00,50.18,50.24,50.16,50.23,59057.0,48.263,48.3207,48.2437,48.3111,59057.0
2024-05-10 15:30:00,50.23,50.25,50.18,50.23,45545.0,48.3111,48.3303,48.263,48.3111,45545.0
2024-05-10 15:35:00,50.23,50.25,50.21,50.23,41521.0,48.3111,48.3303,48.2918,48.3111,41521.0
2024-05-10 15:40:00,50.23,50.24,50.17,50.2,49667.0,48.3111,48.3207,48.2534,48.2822,49667.0
2024-05-10 15:45:00,50.2,50.22,50.1,50.11,80128.0,48.2822,48.3014,48.186,48.1957,80128.0
2024-05-10 15:50:00,50.11,50.17,50.08,50.16,145460.0,48.1957,48.2534,48.1668,48.2437,145460.0
2024-05-10 15:55:00,50.16,50.18,50.1,50.11,299074.0,48.2437,48.263,48.186,48.1957,299074.0
2024-05-13 09:30:00,50.24,50.44,50.24,50.3,109017.0,48.3207,48.513,48.3207,48.3784,109017.0
2024-05-13 09:35:00,50.3,50.31,50.14,50.19,50965.0,48.3784,48.388,48.2245,48.2726,50965.0
2024-05-13 09:40:00,50.19,50.21,50.02,50.06,59096.0,48.2726,48.2918,48.1091,48.1476,59096.0
2024-05-13 09:45:00,50.06,50.17,50.06,50.16,60252.0,48.1476,48.2534,48.1476,48.2437,60252.0
2024-05-13 09:50:00,50.16,50.26,50.13,50.13,66335.0,48.2437,48.3399,48.2149,48.2149,66335.0
2024-05-13 09:55:00,50.13,50.26,50.12,50.21,63686.0,48.2149,48.3399,48.2053,48.2918,63686.0
2024-05-13 10:00:00,50.22,50.26,50.18,50.23,52101.0,48.3014,48.3399,48.263,48.3111,52101.0
2024-05-13 10:05:00,50.23,50.27,50.14,50.14,74795.0,48.3111,48.3495,48.2245,48.2245,74795.0
2024-05-13 10:10:00,50.15,50.16,50.08,50.1,35596.0,48.2341,48.2437,48.1668,48.186,35596.0
2024-05-13 10:15:00,50.1,50.15,50.02,50.05,45782.0,48.186,48.2341,48.1091,48.1379,45782.0
2024-05-13 10:20:00,50.05,50.05,50.01,50.03,41002.0,48.1379,48.1379,48.0995,48.1187,41002.0
2024-05-13 10:25:00,50.02,50.1,50.01,50.04,38819.0,48.1091,48.186,48.0995,48.1283,38819.0
2024-05-13 10:30:00,50.03,50.07,50.01,50.02,37066.0,48.1187,48.1572,48.0995,48.1091,37066.0
2024-05-13 10:35:00,50.02,50.08,50.01,50.06,35166.0,48.1091,48.1668,48.0995,48.1476,35166.0
2024-05-13 10:40:00,50.07,50.18,50.07,50.15,45302.0,48.1572,48.263,48.1572,48.2341,45302.0
2024-05-13 10:45:00,50.16,50.21,50.06,50.09,45848.0,48.2437,48.2918,48.1476,48.1764,45848.0
2024-05-13 10:50:00,50.09,50.12,50.05,50.07,41395.0,48.1764,48.2053,48.1379,48.1572,41395.0
2024-05-13 10:55:00,50.07,50.09,49.98,49.99,67665.0,48.1572,48.1764,48.0706,48.0802,67665.0
2024-05-13 11:00:00,49.99,50.0,49.9,49.95,50579.0,48.0802,48.0899,47.9937,48.0418,50579.0
2024-05-13 11:05:00,49.95,49.98,49.93,49.94,42202.0,48.0418,48.0706,48.0225,48.0321,42202.0
2024-05-13 11:10:00,49.93,49.94,49.88,49.92,36577.0,48.0225,48.0321,47.9744,48.0129,36577.0
2024-05-13 11:15:00,49.91,49.93,49.84,49.84,30938.0,48.0033,48.0225,47.936,47.936,30938.0
2024-05-13 11:20:00,49.85,49.86,49.82,49.84,36014.0,47.9456,47.9552,47.9167,47.936,36014.0
2024-05-13 11:25:00,49.84,49.85,49.77,49.8,45738.0,47.936,47.9456,47.8686,47.8975,45738.0
2024-05-13 11:30:00,49.8,49.86,49.77,49.8,43934.0,47.8975,47.9552,47.8686,47.8975,43934.0
2024-05-13 11:35:00,49.8,49.84,49.76,49.77,24923.0,47.8975,47.936,47.859,47.8686,24923.0
2024-05-13 11:40:00,49.76,49.81,49.75,49.8,30060.0,47.859,47.9071,47.8494,47.8975,30060.0
2024-05-13 11:45:00,49.8,49.81,49.74,49.78,34710.0,47.8975,47.9071,47.8398,47.8783,34710.0
2024-05-13 11:50:00,49.77,49.82,49.75,49.82,48310.0,47.8686,47.9167,47.8494,47.9167,48310.0
2024-05-13 11:55:00,49.82,49.83,49.78,49.8,31470.0,47.9167,47.9263,47.8783,47.8975,31470.0
2024-05-13 12:00:00,49.8,49.86,49.79,49.82,30704.0,47.8975,47.9552,47.8879,47.9167,30704.0
2024-05-13 12:05:00,49.83,49.89,49.83,49.86,22397.0,47.9263,47.9841,47.9263,47.9552,22397.0
2024-05-13 12:10:00,49.87,49.87,49.83,49.84,21825.0,47.9648,47.9648,47.9263,47.936,21825.0
2024-05-13 12:15:00,49.84,49.87,49.81,49.87,59083.0,47.936,47.9648,47.9071,47.9648,59083.0
2024-05-13 12:20:00,49.86,49.87,49.79,49.8,24247.0,47.9552,47.9648,47.8879,47.8975,24247.0
2024-05-13 12:25:00,49.8,49.84,49.79,49.83,22272.0,47.8975,47.936,47.8879,47.9263,22272.0
2024-05-13 12:30:00,49.83,49.83,49.74,49.79,37355.0,47.9263,47.9263,47.8398,47.8879,37355.0
2024-05-13 12:35:00,49.79,49.79,49.68,49.69,50409.0,47.8879,47.8879,47.7821,47.7917,50409.0
2024-05-13 12:40:00,49.69,49.71,49.67,49.69,33306.0,47.7917,47.8109,47.7725,47.7917,33306.0
2024-05-13 12:45:00,49.7,49.77,49.69,49.74,26930.0,47.8013,47.8686,47.7917,47.8398,26930.0
2024-05-13 12:50:00,49.73,49.78,49.72,49.78,26433.0,47.8302,47.8783,47.8206,47.8783,26433.0
2024-05-13 12:55:00,49.77,49.79,49.74,49.76,35272.0,47.8686,47.8879,47.8398,47.859,35272.0
2024-05-13 13:00:00,49.75,49.76,49.69,49.7,24832.0,47.8494,47.859,47.7917,47.8013,24832.0
2024-05-13 13:05:00,49.7,49.71,49.66,49.71,47293.0,47.8013,47.8109,47.7628,47.8109,47293.0
2024-05-13 13:10:00,49.7,49.71,49.66,49.66,27346.0,47.8013,47.8109,47.7628,47.7628,27346.0
2024-05-13 13:15:00,49.66,49.71,49.66,49.7,37297.0,47.7628,47.8109,47.7628,47.8013,37297.0
2024-05-13 13:20:00,49.7,49.74,49.69,49.71,29613.0,47.8013,47.8398,47.7917,47.8109,29613.0
2024-05-13 13:25:00,49.7,49.75,49.69,49.74,26906.0,47.8013,47.8494,47.7917,47.8398,26906.0
2024-05-13 13:30:00,49.73,49.75,49.69,49.7,25695.0,47.8302,47.8494,47.7917,47.8013,25695.0
2024-05-13 13:35:00,49.69,49.7,49.67,49.68,29669.0,47.7917,47.8013,47.7725,47.7821,29669.0
2024-05-13 13:40:00,49.69,49.7,49.62,49.69,34335.0,47.7917,47.8013,47.7244,47.7917,34335.0
2024-05-13 13:45:00,49.69,49.72,49.67,49.69,35808.0,47.7917,47.8206,47.7725,47.7917,35808.0
2024-05-13 13:50:00,49.68,49.7,49.67,49.68,35000.0,47.7821,47.8013,47.7725,47.7821,35000.0
2024-05-13 13:55:00,49.69,49.73,49.68,49.71,53650.0,47.7917,47.8302,47.7821,47.8109,53650.0
2024-05-13 14:00:00,49.71,49.74,49.69,49.72,27577.0,47.8109,47.8398,47.7917,47.8206,27577.0
2024-05-13 14:05:00,49.72,49.75,49.7,49.73,38349.0,47.8206,47.8494,47.8013,47.8302,38349.0
2024-05-13 14:10:00,49.74,49.76,49.7,49.72,24105.0,47.8398,47.859,47.8013,47.8206,24105.0
2024-05-13 14:15:00,49.72,49.75,49.71,49.73,33351.0,47.8206,47.8494,47.8109,47.8302,33351.0
2024-05-13 14:20:00,49.73,49.76,49.72,49.75,18201.0,47.8302,47.859,47.8206,47.8494,18201.0
2024-05-13 14:25:00,49.76,49.82,49.75,49.8,29454.0,47.859,47.9167,47.8494,47.8975,29454.0
2024-05-13 14:30:00,49.8,49.83,49.78,49.8,36920.0,47.8975,47.9263,47.8783,47.8975,36920.0
2024-05-13 14:35:00,49.81,49.85,49.8,49.85,25486.0,47.9071,47.9456,47.8975,47.9456,25486.0
2024-05-13 14:40:00,49.84,49.84,49.82,49.84,16228.0,47.936,47.936,47.9167,47.936,16228.0
2024-05-13 14:45:00,49.84,49.87,49.83,49.84,32494.0,47.936,47.9648,47.9263,47.936,32494.0
2024-05-13 14:50:00,49.85,49.88,49.83,49.87,29973.0,47.9456,47.9744,47.9263,47.9648,29973.0
2024-05-13 14:55:00,49.87,49.89,49.85,49.87,39775.0,47.9648,47.9841,47.9456,47.9648,39775.0
2024-05-13 15:00:00,49.87,49.9,49.86,49.86,51148.0,47.9648,47.9937,47.9552,47.9552,51148.0
2024-05-13 15:05:00,49.87,49.92,49.86,49.9,35672.0,47.9648,48.0129,47.9552,47.9937,35672.0
2024-05-13 15:10:00,49.89,49.9,49.86,49.87,35976.0,47.9841,47.9937,47.9552,47.9648,35976.0
2024-05-13 15:15:00,49.87,49.9,49.87,49.88,29224.0,47.9648,47.9937,47.9648,47.9744,29224.0
2024-05-13 15:20:00,49.89,49.92,49.86,49.88,54545.0,47.9841,48.0129,47.9552,47.9744,54545.0
2024-05-13 15:25:00,49.88,49.89,49.84,49.88,81323.0,47.9744,47.9841,47.936,47.9744,81323.0
2024-05-13 15:30:00,49.88,49.88,49.84,49.85,60933.0,47.9744,47.9744,47.936,47.9456,60933.0
2024-05-13 15:35:00,49.84,49.87,49.81,49.87,65814.0,47.936,47.9648,47.9071,47.9648,65814.0
2024-05-13 15:40:00,49.87,49.91,49.85,49.91,74867.0,47.9648,48.0033,47.9456,48.0033,74867.0
2024-05-13 15:45:00,49.91,49.91,49.82,49.84,95569.0,48.0033,48.0033,47.9167,47.936,95569.0
2024-05-13 15:50:00,49.84,49.85,49.78,49.8,184077.0,47.936,47.9456,47.8783,47.8975,184077.0
2024-05-13 15:55:00,49.8,49.9,49.79,49.89,647354.0,47.8975,47.9937,47.8879,47.9841,647354.0
2024-05-14 09:30:00,50.0,50.13,49.97,50.0,118122.0,48.0899,48.2149,48.061,48.0899,118122.0
2024-05-14 09:35:00,49.98,50.07,49.87,50.02,74438.0,48.0706,48.1572,47.9648,48.1091,74438.0
2024-05-14 09:40:00,50.02,50.13,49.98,50.09,186366.0,48.1091,48.2149,48.0706,48.1764,186366.0
2024-05-14 09:45:00,50.09,50.11,49.82,49.84,55241.0,48.1764,48.1957,47.9167,47.936,55241.0
2024-05-14 09:50:00,49.85,49.96,49.85,49.91,26679.0,47.9456,48.0514,47.9456,48.0033,26679.0
2024-05-14 09:55:00,49.91,50.05,49.89,50.03,30117.0,48.0033,48.1379,47.9841,48.1187,30117.0
2024-05-14 10:00:00,50.04,50.06,49.98,50.02,26701.0,48.1283,48.1476,48.0706,48.1091,26701.0
2024-05-14 10:05:00,50.01,50.03,49.94,49.97,24029.0,48.0995,48.1187,48.0321,48.061,24029.0
2024-05-14 10:10:00,49.97,50.02,49.75,49.76,31017.0,48.061,48.1091,47.8494,47.859,31017.0
2024-05-14 10:15:00,49.77,49.81,49.69,49.71,45029.0,47.8686,47.9071,47.7917,47.8109,45029.0
2024-05-14 10:20:00,49.71,49.75,49.69,49.72,35933.0,47.8109,47.8494,47.7917,47.8206,35933.0
2024-05-14 10:25:00,49.73,49.78,49.69,49.73,21122.0,47.8302,47.8783,47.7917,47.8302,21122.0
2024-05-14 10:30:00,49.73,49.73,49.63,49.68,30992.0,47.8302,47.8302,47.734,47.7821,30992.0
2024-05-14 10:35:00,49.68,49.68,49.61,49.64,22319.0,47.7821,47.7821,47.7148,47.7436,22319.0
2024-05-14 10:40:00,49.65,49.75,49.63,49.75,26078.0,47.7532,47.8494,47.734,47.8494,26078.0
2024-05-14 10:45:00,49.74,49.8,49.73,49.77,27060.0,47.8398,47.8975,47.8302,47.8686,27060.0
2024-05-14 10:50:00,49.78,49.88,49.78,49.86,48010.0,47.8783,47.9744,47.8783,47.9552,48010.0
2024-05-14 10:55:00,49.86,49.95,49.85,49.94,51841.0,47.9552,48.0418,47.9456,48.0321,51841.0
2024-05-14 11:00:00,49.94,49.95,49.9,49.95,31779.0,48.0321,48.0418,47.9937,48.0418,31779.0
2024-05-14 11:05:00,49.96,49.98,49.92,49.97,20648.0,48.0514,48.0706,48.0129,48.061,20648.0
2024-05-14 11:10:00,49.97,49.97,49.93,49.95,38897.0,48.061,48.061,48.0225,48.0418,38897.0
2024-05-14 11:15:00,49.95,49.95,49.91,49.93,22461.0,48.0418,48.0418,48.0033,48.0225,22461.0
2024-05-14 11:20:00,49.92,49.99,49.91,49.96,22265.0,48.0129,48.0802,48.0033,48.0514,22265.0
2024-05-14 11:25:00,49.97,49.99,49.95,49.95,44614.0,48.061,48.0802,48.0418,48.0418,44614.0
2024-05-14 11:30:00,49.95,49.99,49.95,49.96,29752.0,48.0418,48.0802,48.0418,48.0514,29752.0
2024-05-14 11:35:00,49.95,49.97,49.93,49.97,13182.0,48.0418,48.061,48.0225,48.061,13182.0
2024-05-14 11:40:00,49.98,50.03,49.97,49.99,40535.0,48.0706,48.1187,48.061,48.0802,40535.0
2024-05-14 11:45:00,49.98,50.07,49.97,50.06,22548.0,48.0706,48.1572,48.061,48.1476,22548.0
2024-05-14 11:50:00,50.07,50.07,49.95,49.96,31786.0,48.1572,48.1572,48.0418,48.0514,31786.0
2024-05-14 11:55:00,49.96,49.97,49.87,49.88,25799.0,48.0514,48.061,47.9648,47.9744,25799.0
2024-05-14 12:00:00,49.88,49.9,49.79,49.8,40594.0,47.9744,47.9937,47.8879,47.8975,40594.0
2024-05-14 12:05:00,49.81,49.85,49.77,49.79,25249.0,47.9071,47.9456,47.8686,47.8879,25249.0
2024-05-14 12:10:00,49.79,49.8,49.74,49.75,18051.0,47.8879,47.8975,47.8398,47.8494,18051.0
2024-05-14 12:15:00,49.75,49.77,49.65,49.66,29727.0,47.8494,47.8686,47.7532,47.7628,29727.0
2024-05-14 12:20:00,49.65,49.66,49.54,49.62,82877.0,47.7532,47.7628,47.6474,47.7244,82877.0
2024-05-14 12:25:00,49.62,49.64,49.56,49.58,23774.0,47.7244,47.7436,47.6667,47.6859,23774.0
2024-05-14 12:30:00,49.57,49.67,49.57,49.66,26077.0,47.6763,47.7725,47.6763,47.7628,26077.0
2024-05-14 12:35:00,49.66,49.68,49.65,49.67,14410.0,47.7628,47.7821,47.7532,47.7725,14410.0
2024-05-14 12:40:00,49.67,49.68,49.64,49.65,11719.0,47.7725,47.7821,47.7436,47.7532,11719.0
2024-05-14 12:45:00,49.65,49.66,49.62,49.63,13315.0,47.7532,47.7628,47.7244,47.734,13315.0
2024-05-14 12:50:00,49.62,49.67,49.61,49.67,14908.0,47.7244,47.7725,47.7148,47.7725,14908.0
2024-05-14 12:55:00,49.66,49.71,49.66,49.69,16831.0,47.7628,47.8109,47.7628,47.7917,16831.0
2024-05-14 13:00:00,49.69,49.72,49.67,49.68,9540.0,47.7917,47.8206,47.7725,47.7821,9540.0
2024-05-14 13:05:00,49.68,49.71,49.66,49.68,8527.0,47.7821,47.8109,47.7628,47.7821,8527.0
2024-05-14 13:10:00,49.68,49.74,49.67,49.69,16729.0,47.7821,47.8398,47.7725,47.7917,16729.0
2024-05-14 13:15:00,49.68,49.71,49.67,49.69,20322.0,47.7821,47.8109,47.7725,47.7917,20322.0
2024-05-14 13:20:00,49.68,49.71,49.67,49.71,10929.0,47.7821,47.8109,47.7725,47.8109,10929.0
2024-05-14 13:25:00,49.7,49.72,49.69,49.71,10063.0,47.8013,47.8206,47.7917,47.8109,10063.0
2024-05-14 13:30:00,49.71,49.73,49.69,49.7,19589.0,47.8109,47.8302,47.7917,47.8013,19589.0
2024-05-14 13:35:00,49.71,49.73,49.69,49.71,20371.0,47.8109,47.8302,47.7917,47.8109,20371.0
2024-05-14 13:40:00,49.71,49.72,49.69,49.7,19761.0,47.8109,47.8206,47.7917,47.8013,19761.0
2024-05-14 13:45:00,49.71,49.72,49.63,49.63,20970.0,47.8109,47.8206,47.734,47.734,20970.0
2024-05-14 13:50:00,49.64,49.65,49.61,49.64,14687.0,47.7436,47.7532,47.7148,47.7436,14687.0
2024-05-14 13:55:00,49.64,49.68,49.64,49.65,13224.0,47.7436,47.7821,47.7436,47.7532,13224.0
2024-05-14 14:00:00,49.66,49.68,49.65,49.68,7492.0,47.7628,47.7821,47.7532,47.7821,7492.0
2024-05-14 14:05:00,49.68,49.68,49.66,49.67,13028.0,47.7821,47.7821,47.7628,47.7725,13028.0
2024-05-14 14:10:00,49.68,49.72,49.67,49.69,15534.0,47.7821,47.8206,47.7725,47.7917,15534.0
2024-05-14 14:15:00,49.7,49.72,49.67,49.71,14233.0,47.8013,47.8206,47.7725,47.8109,14233.0
2024-05-14 14:20:00,49.72,49.72,49.67,49.69,10968.0,47.8206,47.8206,47.7725,47.7917,10968.0
2024-05-14 14:25:00,49.69,49.72,49.64,49.66,29551.0,47.7917,47.8206,47.7436,47.7628,29551.0
2024-05-14 14:30:00,49.66,49.72,49.63,49.71,27781.0,47.7628,47.8206,47.734,47.8109,27781.0
2024-05-14 14:35:00,49.71,49.73,49.67,49.69,29000.0,47.8109,47.8302,47.7725,47.7917,29000.0
2024-05-14 14:40:00,49.7,49.77,49.7,49.72,20103.0,47.8013,47.8686,47.8013,47.8206,20103.0
2024-05-14 14:45:00,49.72,49.74,49.7,49.73,14704.0,47.8206,47.8398,47.8013,47.8302,14704.0
2024-05-14 14:50:00,49.74,49.75,49.72,49.74,9707.0,47.8398,47.8494,47.8206,47.8398,9707.0
2024-05-14 14:55:00,49.75,49.78,49.74,49.76,26123.0,47.8494,47.8783,47.8398,47.859,26123.0
2024-05-14 15:00:00,49.76,49.78,49.73,49.75,42807.0,47.859,47.8783,47.8302,47.8494,42807.0
2024-05-14 15:05:00,49.75,49.79,49.75,49.76,12930.0,47.8494,47.8879,47.8494,47.859,12930.0
2024-05-14 15:10:00,49.77,49.77,49.72,49.73,40402.0,47.8686,47.8686,47.8206,47.8302,40402.0
2024-05-14 15:15:00,49.73,49.78,49.72,49.77,22231.0,47.8302,47.8783,47.8206,47.8686,22231.0
2024-05-14 15:20:00,49.77,49.79,49.75,49.77,29641.0,47.8686,47.8879,47.8494,47.8686,29641.0
2024-05-14 15:25:00,49.77,49.81,49.76,49.79,58709.0,47.8686,47.9071,47.859,47.8879,58709.0
2024-05-14 15:30:00,49.79,49.79,49.74,49.79,72434.0,47.8879,47.8879,47.8398,47.8879,72434.0
2024-05-14 15:35:00,49.79,49.79,49.74,49.74,36424.0,47.8879,47.8879,47.8398,47.8398,36424.0
2024-05-14 15:40:00,49.74,49.78,49.74,49.77,49467.0,47.8398,47.8783,47.8398,47.8686,49467.0
2024-05-14 15:45:00,49.76,49.77,49.73,49.75,70999.0,47.859,47.8686,47.8302,47.8494,70999.0
2024-05-14 15:50:00,49.75,49.82,49.74,49.8,134579.0,47.8494,47.9167,47.8398,47.8975,134579.0
2024-05-14 15:55:00,49.79,49.86,49.77,49.8,252639.0,47.8879,47.9552,47.8686,47.8975,252639.0
2024-05-15 09:30:00,49.62,49.81,49.41,49.44,147201.0,47.7244,47.9071,47.5224,47.5512,147201.0
2024-05-15 09:35:00,49.4,49.5,49.24,49.34,77973.0,47.5128,47.609,47.3589,47.4551,77973.0
2024-05-15 09:40:00,49.36,49.47,49.32,49.33,54976.0,47.4743,47.5801,47.4358,47.4454,54976.0
2024-05-15 09:45:00,49.34,49.35,49.2,49.21,115605.0,47.4551,47.4647,47.3204,47.33,115605.0
2024-05-15 09:50:00,49.21,49.23,48.88,48.89,155479.0,47.33,47.3493,47.0126,47.0223,155479.0
2024-05-15 09:55:00,48.89,48.96,48.83,48.93,49192.0,47.0223,47.0896,46.9646,47.0607,49192.0
2024-05-15 10:00:00,48.93,48.98,48.82,48.96,73644.0,47.0607,47.1088,46.9549,47.0896,73644.0
2024-05-15 10:05:00,48.95,48.95,48.79,48.79,80912.0,47.08,47.08,46.9261,46.9261,80912.0
2024-05-15 10:10:00,48.79,48.8,48.69,48.79,106079.0,46.9261,46.9357,46.8299,46.9261,106079.0
2024-05-15 10:15:00,48.79,48.86,48.78,48.83,81104.0,46.9261,46.9934,46.9165,46.9646,81104.0
2024-05-15 10:20:00,48.83,48.96,48.83,48.89,121754.0,46.9646,47.0896,46.9646,47.0223,121754.0
2024-05-15 10:25:00,48.89,48.94,48.8,48.89,67028.0,47.0223,47.0703,46.9357,47.0223,67028.0
2024-05-15 10:30:00,48.9,49.1,48.9,49.07,63347.0,47.0319,47.2242,47.0319,47.1954,63347.0
2024-05-15 10:35:00,49.06,49.22,49.05,49.18,98231.0,47.1858,47.3397,47.1761,47.3012,98231.0
2024-05-15 10:40:00,49.2,49.25,49.15,49.17,72161.0,47.3204,47.3685,47.2723,47.2916,72161.0
2024-05-15 10:45:00,49.18,49.22,49.17,49.2,52710.0,47.3012,47.3397,47.2916,47.3204,52710.0
2024-05-15 10:50:00,49.21,49.29,49.2,49.27,61433.0,47.33,47.407,47.3204,47.3877,61433.0
2024-05-15 10:55:00,49.28,49.3,49.2,49.23,52901.0,47.3974,47.4166,47.3204,47.3493,52901.0
2024-05-15 11:00:00,49.22,49.29,49.15,49.28,74783.0,47.3397,47.407,47.2723,47.3974,74783.0
2024-05-15 11:05:00,49.28,49.38,49.27,49.33,40276.0,47.3974,47.4935,47.3877,47.4454,40276.0
2024-05-15 11:10:00,49.33,49.39,49.32,49.38,44690.0,47.4454,47.5032,47.4358,47.4935,44690.0
2024-05-15 11:15:00,49.39,49.42,49.34,49.36,26738.0,47.5032,47.532,47.4551,47.4743,26738.0
2024-05-15 11:20:00,49.36,49.4,49.33,49.35,70832.0,47.4743,47.5128,47.4454,47.4647,70832.0
2024-05-15 11:25:00,49.36,49.48,49.34,49.47,31615.0,47.4743,47.5897,47.4551,47.5801,31615.0
2024-05-15 11:30:00,49.47,49.53,49.46,49.48,38943.0,47.5801,47.6378,47.5705,47.5897,38943.0
2024-05-15 11:35:00,49.48,49.49,49.42,49.48,49712.0,47.5897,47.5993,47.532,47.5897,49712.0
2024-05-15 11:40:00,49.48,49.51,49.46,49.47,19396.0,47.5897,47.6186,47.5705,47.5801,19396.0
2024-05-15 11:45:00,49.47,49.49,49.44,49.48,52513.0,47.5801,47.5993,47.5512,47.5897,52513.0
2024-05-15 11:50:00,49.48,49.53,49.46,49.48,31195.0,47.5897,47.6378,47.5705,47.5897,31195.0
2024-05-15 11:55:00,49.48,49.55,49.47,49.54,21321.0,47.5897,47.657,47.5801,47.6474,21321.0
2024-05-15 12:00:00,49.55,49.6,49.53,49.59,43505.0,47.657,47.7051,47.6378,47.6955,43505.0
2024-05-15 12:05:00,49.58,49.59,49.52,49.58,31065.0,47.6859,47.6955,47.6282,47.6859,31065.0
2024-05-15 12:10:00,49.58,49.62,49.57,49.59,31316.0,47.6859,47.7244,47.6763,47.6955,31316.0
2024-05-15 12:15:00,49.59,49.59,49.53,49.55,15395.0,47.6955,47.6955,47.6378,47.657,15395.0
2024-05-15 12:20:00,49.55,49.56,49.46,49.51,21817.0,47.657,47.6667,47.5705,47.6186,21817.0
2024-05-15 12:25:00,49.5,49.53,49.47,49.47,13513.0,47.609,47.6378,47.5801,47.5801,13513.0
2024-05-15 12:30:00,49.47,49.5,49.45,49.5,28378.0,47.5801,47.609,47.5609,47.609,28378.0
2024-05-15 12:35:00,49.5,49.52,49.47,49.48,15152.0,47.609,47.6282,47.5801,47.5897,15152.0
2024-05-15 12:40:00,49.48,49.52,49.47,49.52,25491.0,47.5897,47.6282,47.5801,47.6282,25491.0
2024-05-15 12:45:00,49.52,49.52,49.46,49.49,17332.0,47.6282,47.6282,47.5705,47.5993,17332.0
2024-05-15 12:50:00,49.5,49.56,49.5,49.53,24386.0,47.609,47.6667,47.609,47.6378,24386.0
2024-05-15 12:55:00,49.53,49.59,49.53,49.58,21986.0,47.6378,47.6955,47.6378,47.6859,21986.0
2024-05-15 13:00:00,49.59,49.6,49.55,49.58,24600.0,47.6955,47.7051,47.657,47.6859,24600.0
2024-05-15 13:05:00,49.58,49.6,49.57,49.59,18413.0,47.6859,47.7051,47.6763,47.6955,18413.0
2024-05-15 13:10:00,49.59,49.62,49.56,49.61,30463.0,47.6955,47.7244,47.6667,47.7148,30463.0
2024-05-15 13:15:00,49.63,49.67,49.61,49.63,27459.0,47.734,47.7725,47.7148,47.734,27459.0
2024-05-15 13:20:00,49.62,49.63,49.56,49.57,23763.0,47.7244,47.734,47.6667,47.6763,23763.0
2024-05-15 13:25:00,49.56,49.61,49.55,49.58,23362.0,47.6667,47.7148,47.657,47.6859,23362.0
2024-05-15 13:30:00,49.58,49.58,49.54,49.54,18275.0,47.6859,47.6859,47.6474,47.6474,18275.0
2024-05-15 13:35:00,49.54,49.55,49.48,49.48,38961.0,47.6474,47.657,47.5897,47.5897,38961.0
2024-05-15 13:40:00,49.49,49.52,49.47,49.48,34204.0,47.5993,47.6282,47.5801,47.5897,34204.0
2024-05-15 13:45:00,49.48,49.52,49.41,49.44,36771.0,47.5897,47.6282,47.5224,47.5512,36771.0
2024-05-15 13:50:00,49.44,49.49,49.43,49.44,29738.0,47.5512,47.5993,47.5416,47.5512,29738.0
2024-05-15 13:55:00,49.45,49.48,49.43,49.46,44448.0,47.5609,47.5897,47.5416,47.5705,44448.0
2024-05-15 14:00:00,49.47,49.48,49.43,49.44,35870.0,47.5801,47.5897,47.5416,47.5512,35870.0
2024-05-15 14:05:00,49.44,49.44,49.4,49.43,33057.0,47.5512,47.5512,47.5128,47.5416,33057.0
2024-05-15 14:10:00,49.44,49.48,49.42,49.47,26396.0,47.5512,47.5897,47.532,47.5801,26396.0
2024-05-15 14:15:00,49.46,49.46,49.41,49.44,18436.0,47.5705,47.5705,47.5224,47.5512,18436.0
2024-05-15 14:20:00,49.43,49.45,49.41,49.45,22676.0,47.5416,47.5609,47.5224,47.5609,22676.0
2024-05-15 14:25:00,49.45,49.47,49.43,49.46,24310.0,47.5609,47.5801,47.5416,47.5705,24310.0
2024-05-15 14:30:00,49.46,49.5,49.44,49.45,51197.0,47.5705,47.609,47.5512,47.5609,51197.0
2024-05-15 14:35:00,49.45,49.49,49.44,49.48,52910.0,47.5609,47.5993,47.5512,47.5897,52910.0
2024-05-15 14:40:00,49.48,49.5,49.43,49.45,36325.0,47.5897,47.609,47.5416,47.5609,36325.0
2024-05-15 14:45:00,49.46,49.46,49.4,49.42,34408.0,47.5705,47.5705,47.5128,47.532,34408.0
2024-05-15 14:50:00,49.41,49.43,49.4,49.41,41661.0,47.5224,47.5416,47.5128,47.5224,41661.0
2024-05-15 14:55:00,49.4,49.45,49.4,49.43,43629.0,47.5128,47.5609,47.5128,47.5416,43629.0
2024-05-15 15:00:00,49.42,49.46,49.4,49.44,98262.0,47.532,47.5705,47.5128,47.5512,98262.0
2024-05-15 15:05:00,49.43,49.45,49.41,49.41,33280.0,47.5416,47.5609,47.5224,47.5224,33280.0
2024-05-15 15:10:00,49.42,49.45,49.39,49.4,37793.0,47.532,47.5609,47.5032,47.5128,37793.0
2024-05-15 15:15:00,49.39,49.39,49.34,49.34,32008.0,47.5032,47.5032,47.4551,47.4551,32008.0
2024-05-15 15:20:00,49.34,49.38,49.33,49.34,37971.0,47.4551,47.4935,47.4454,47.4551,37971.0
2024-05-15 15:25:00,49.34,49.41,49.32,49.41,74088.0,47.4551,47.5224,47.4358,47.5224,74088.0
2024-05-15 15:30:00,49.4,49.43,49.39,49.4,30741.0,47.5128,47.5416,47.5032,47.5128,30741.0
2024-05-15 15:35:00,49.4,49.45,49.39,49.41,41220.0,47.5128,47.5609,47.5032,47.5224,41220.0
2024-05-15 15:40:00,49.42,49.46,49.39,49.45,44942.0,47.532,47.5705,47.5032,47.5609,44942.0
2024-05-15 15:45:00,49.46,49.49,49.44,49.45,99734.0,47.5705,47.5993,47.5512,47.5609,99734.0
2024-05-15 15:50:00,49.45,49.58,49.43,49.58,132593.0,47.5609,47.6859,47.5416,47.6859,132593.0
2024-05-15 15:55:00,49.58,49.74,49.55,49.71,417664.0,47.6859,47.8398,47.657,47.8109,417664.0
2024-05-16 09:30:00,49.93,50.07,49.68,49.72,158967.0,48.0225,48.1572,47.7821,47.8206,158967.0
2024-05-16 09:35:00,49.71,49.81,49.59,49.6,59249.0,47.8109,47.9071,47.6955,47.7051,59249.0
2024-05-16 09:40:00,49.59,49.65,49.56,49.65,59589.0,47.6955,47.7532,47.6667,47.7532,59589.0
2024-05-16 09:45:00,49.64,49.7,49.57,49.66,61303.0,47.7436,47.8013,47.6763,47.7628,61303.0
2024-05-16 09:50:00,49.66,49.68,49.54,49.57,50909.0,47.7628,47.7821,47.6474,47.6763,50909.0
2024-05-16 09:55:00,49.57,49.57,49.44,49.52,57701.0,47.6763,47.6763,47.5512,47.6282,57701.0
2024-05-16 10:00:00,49.52,49.72,49.5,49.72,88295.0,47.6282,47.8206,47.609,47.8206,88295.0
2024-05-16 10:05:00,49.71,49.75,49.63,49.75,70301.0,47.8109,47.8494,47.734,47.8494,70301.0
2024-05-16 10:10:00,49.74,49.92,49.74,49.89,77228.0,47.8398,48.0129,47.8398,47.9841,77228.0
2024-05-16 10:15:00,49.89,49.93,49.87,49.9,29669.0,47.9841,48.0225,47.9648,47.9937,29669.0
2024-05-16 10:20:00,49.89,49.9,49.8,49.8,36065.0,47.9841,47.9937,47.8975,47.8975,36065.0
2024-05-16 10:25:00,49.81,49.81,49.73,49.78,54125.0,47.9071,47.9071,47.8302,47.8783,54125.0
2024-05-16 10:30:00,49.78,49.82,49.76,49.82,36203.0,47.8783,47.9167,47.859,47.9167,36203.0
2024-05-16 10:35:00,49.82,49.85,49.74,49.74,35053.0,47.9167,47.9456,47.8398,47.8398,35053.0
2024-05-16 10:40:00,49.74,49.77,49.71,49.74,34359.0,47.8398,47.8686,47.8109,47.8398,34359.0
2024-05-16 10:45:00,49.74,49.78,49.7,49.73,28281.0,47.8398,47.8783,47.8013,47.8302,28281.0
2024-05-16 10:50:00,49.73,49.8,49.7,49.79,33844.0,47.8302,47.8975,47.8013,47.8879,33844.0
2024-05-16 10:55:00,49.8,49.87,49.78,49.86,37873.0,47.8975,47.9648,47.8783,47.9552,37873.0
2024-05-16 11:00:00,49.86,49.89,49.84,49.85,43655.0,47.9552,47.9841,47.936,47.9456,43655.0
2024-05-16 11:05:00,49.85,49.86,49.81,49.84,50553.0,47.9456,47.9552,47.9071,47.936,50553.0
2024-05-16 11:10:00,49.85,49.85,49.76,49.77,47551.0,47.9456,47.9456,47.859,47.8686,47551.0
2024-05-16 11:15:00,49.77,49.79,49.72,49.75,21193.0,47.8686,47.8879,47.8206,47.8494,21193.0
2024-05-16 11:20:00,49.75,49.8,49.73,49.8,29005.0,47.8494,47.8975,47.8302,47.8975,29005.0
2024-05-16 11:25:00,49.8,49.8,49.74,49.76,27773.0,47.8975,47.8975,47.8398,47.859,27773.0
2024-05-16 11:30:00,49.75,49.78,49.7,49.7,51673.0,47.8494,47.8783,47.8013,47.8013,51673.0
2024-05-16 11:35:00,49.71,49.72,49.65,49.65,34728.0,47.8109,47.8206,47.7532,47.7532,34728.0
2024-05-16 11:40:00,49.66,49.69,49.65,49.68,30366.0,47.7628,47.7917,47.7532,47.7821,30366.0
2024-05-16 11:45:00,49.68,49.75,49.67,49.75,44288.0,47.7821,47.8494,47.7725,47.8494,44288.0
2024-05-16 11:50:00,49.75,49.75,49.71,49.73,36335.0,47.8494,47.8494,47.8109,47.8302,36335.0
2024-05-16 11:55:00,49.73,49.77,49.72,49.73,40989.0,47.8302,47.8686,47.8206,47.8302,40989.0
2024-05-16 12:00:00,49.73,49.76,49.71,49.73,42572.0,47.8302,47.859,47.8109,47.8302,42572.0
2024-05-16 12:05:00,49.73,49.74,49.69,49.72,32283.0,47.8302,47.8398,47.7917,47.8206,32283.0
2024-05-16 12:10:00,49.72,49.79,49.72,49.76,30571.0,47.8206,47.8879,47.8206,47.859,30571.0
2024-05-16 12:15:00,49.76,49.81,49.72,49.73,27179.0,47.859,47.9071,47.8206,47.8302,27179.0
2024-05-16 12:20:00,49.72,49.79,49.68,49.69,117106.0,47.8206,47.8879,47.7821,47.7917,117106.0
2024-05-16 12:25:00,49.68,49.69,49.65,49.66,29391.0,47.7821,47.7917,47.7532,47.7628,29391.0
2024-05-16 12:30:00,49.66,49.69,49.58,49.59,72963.0,47.7628,47.7917,47.6859,47.6955,72963.0
2024-05-16 12:35:00,49.59,49.59,49.53,49.53,55402.0,47.6955,47.6955,47.6378,47.6378,55402.0
2024-05-16 12:40:00,49.54,49.57,49.52,49.56,23963.0,47.6474,47.6763,47.6282,47.6667,23963.0
2024-05-16 12:45:00,49.55,49.6,49.54,49.59,71405.0,47.657,47.7051,47.6474,47.6955,71405.0
2024-05-16 12:50:00,49.59,49.61,49.57,49.59,23864.0,47.6955,47.7148,47.6763,47.6955,23864.0
2024-05-16 12:55:00,49.58,49.6,49.53,49.54,50409.0,47.6859,47.7051,47.6378,47.6474,50409.0
2024-05-16 13:00:00,49.54,49.55,49.51,49.52,22783.0,47.6474,47.657,47.6186,47.6282,22783.0
2024-05-16 13:05:00,49.52,49.53,49.44,49.46,54836.0,47.6282,47.6378,47.5512,47.5705,54836.0
2024-05-16 13:10:00,49.47,49.48,49.42,49.43,26360.0,47.5801,47.5897,47.532,47.5416,26360.0
2024-05-16 13:15:00,49.44,49.48,49.43,49.47,34623.0,47.5512,47.5897,47.5416,47.5801,34623.0
2024-05-16 13:20:00,49.47,49.5,49.42,49.45,56628.0,47.5801,47.609,47.532,47.5609,56628.0
2024-05-16 13:25:00,49.44,49.52,49.43,49.5,32662.0,47.5512,47.6282,47.5416,47.609,32662.0
2024-05-16 13:30:00,49.5,49.53,49.49,49.52,21491.0,47.609,47.6378,47.5993,47.6282,21491.0
2024-05-16 13:35:00,49.52,49.53,49.46,49.47,42164.0,47.6282,47.6378,47.5705,47.5801,42164.0
2024-05-16 13:40:00,49.47,49.49,49.44,49.47,31245.0,47.5801,47.5993,47.5512,47.5801,31245.0
2024-05-16 13:45:00,49.47,49.47,49.4,49.41,24855.0,47.5801,47.5801,47.5128,47.5224,24855.0
2024-05-16 13:50:00,49.42,49.46,49.42,49.45,17769.0,47.532,47.5705,47.532,47.5609,17769.0
2024-05-16 13:55:00,49.44,49.46,49.42,49.43,29903.0,47.5512,47.5705,47.532,47.5416,29903.0
2024-05-16 14:00:00,49.43,49.48,49.42,49.43,34278.0,47.5416,47.5897,47.532,47.5416,34278.0
2024-05-16 14:05:00,49.44,49.44,49.35,49.35,73164.0,47.5512,47.5512,47.4647,47.4647,73164.0
2024-05-16 14:10:00,49.36,49.37,49.26,49.27,35288.0,47.4743,47.4839,47.3781,47.3877,35288.0
2024-05-16 14:15:00,49.27,49.3,49.24,49.26,57012.0,47.3877,47.4166,47.3589,47.3781,57012.0
2024-05-16 14:20:00,49.25,49.31,49.25,49.3,59159.0,47.3685,47.4262,47.3685,47.4166,59159.0
2024-05-16 14:25:00,49.31,49.36,49.3,49.33,39890.0,47.4262,47.4743,47.4166,47.4454,39890.0
2024-05-16 14:30:00,49.33,49.38,49.32,49.36,31137.0,47.4454,47.4935,47.4358,47.4743,31137.0
2024-05-16 14:35:00,49.37,49.37,49.3,49.31,31893.0,47.4839,47.4839,47.4166,47.4262,31893.0
2024-05-16 14:40:00,49.31,49.34,49.3,49.34,18318.0,47.4262,47.4551,47.4166,47.4551,18318.0
2024-05-16 14:45:00,49.34,49.4,49.31,49.34,47006.0,47.4551,47.5128,47.4262,47.4551,47006.0
2024-05-16 14:50:00,49.34,49.42,49.33,49.41,32972.0,47.4551,47.532,47.4454,47.5224,32972.0
2024-05-16 14:55:00,49.41,49.43,49.38,49.42,31156.0,47.5224,47.5416,47.4935,47.532,31156.0
2024-05-16 15:00:00,49.43,49.45,49.42,49.45,36794.0,47.5416,47.5609,47.532,47.5609,36794.0
2024-05-16 15:05:00,49.45,49.49,49.43,49.48,38299.0,47.5609,47.5993,47.5416,47.5897,38299.0
2024-05-16 15:10:00,49.48,49.51,49.47,49.5,38188.0,47.5897,47.6186,47.5801,47.609,38188.0
2024-05-16 15:15:00,49.5,49.53,49.48,49.5,35499.0,47.609,47.6378,47.5897,47.609,35499.0
2024-05-16 15:20:00,49.49,49.52,49.44,49.45,22701.0,47.5993,47.6282,47.5512,47.5609,22701.0
2024-05-16 15:25:00,49.45,49.47,49.44,49.46,36063.0,47.5609,47.5801,47.5512,47.5705,36063.0
2024-05-16 15:30:00,49.46,49.46,49.36,49.41,51950.0,47.5705,47.5705,47.4743,47.5224,51950.0
2024-05-16 15:35:00,49.41,49.42,49.36,49.38,76541.0,47.5224,47.532,47.4743,47.4935,76541.0
2024-05-16 15:40:00,49.39,49.39,49.3,49.32,66763.0,47.5032,47.5032,47.4166,47.4358,66763.0
2024-05-16 15:45:00,49.32,49.35,49.29,49.34,83771.0,47.4358,47.4647,47.407,47.4551,83771.0
2024-05-16 15:50:00,49.34,49.42,49.31,49.38,143962.0,47.4551,47.532,47.4262,47.4935,143962.0
2024-05-16 15:55:00,49.39,49.39,49.21,49.24,324264.0,47.5032,47.5032,47.33,47.3589,324264.0
2024-05-17 09:30:00,49.42,49.51,49.32,49.45,129778.0,47.532,47.6186,47.4358,47.5609,129778.0
2024-05-17 09:35:00,49.45,49.45,49.27,49.4,39876.0,47.5609,47.5609,47.3877,47.5128,39876.0
2024-05-17 09:40:00,49.39,49.43,49.31,49.32,18267.0,47.5032,47.5416,47.4262,47.4358,18267.0
2024-05-17 09:45:00,49.31,49.35,49.27,49.32,14223.0,47.4262,47.4647,47.3877,47.4358,14223.0
2024-05-17 09:50:00,49.33,49.38,49.3,49.36,21199.0,47.4454,47.4935,47.4166,47.4743,21199.0
2024-05-17 09:55:00,49.36,49.44,49.36,49.4,21741.0,47.4743,47.5512,47.4743,47.5128,21741.0
2024-05-17 10:00:00,49.41,49.41,49.32,49.34,32773.0,47.5224,47.5224,47.4358,47.4551,32773.0
2024-05-17 10:05:00,49.34,49.39,49.28,49.33,27770.0,47.4551,47.5032,47.3974,47.4454,27770.0
2024-05-17 10:10:00,49.32,49.39,49.32,49.39,19012.0,47.4358,47.5032,47.4358,47.5032,19012.0
2024-05-17 10:15:00,49.38,49.45,49.37,49.41,49200.0,47.4935,47.5609,47.4839,47.5224,49200.0
2024-05-17 10:20:00,49.41,49.41,49.35,49.38,13886.0,47.5224,47.5224,47.4647,47.4935,13886.0
2024-05-17 10:25:00,49.38,49.42,49.36,49.41,26661.0,47.4935,47.532,47.4743,47.5224,26661.0
2024-05-17 10:30:00,49.4,49.42,49.24,49.25,25369.0,47.5128,47.532,47.3589,47.3685,25369.0
2024-05-17 10:35:00,49.24,49.26,49.2,49.23,22188.0,47.3589,47.3781,47.3204,47.3493,22188.0
2024-05-17 10:40:00,49.22,49.24,49.2,49.23,106750.0,47.3397,47.3589,47.3204,47.3493,106750.0
2024-05-17 10:45:00,49.23,49.28,49.22,49.28,38525.0,47.3493,47.3974,47.3397,47.3974,38525.0
2024-05-17 10:50:00,49.28,49.34,49.26,49.33,36393.0,47.3974,47.4551,47.3781,47.4454,36393.0
2024-05-17 10:55:00,49.34,49.39,49.33,49.35,31313.0,47.4551,47.5032,47.4454,47.4647,31313.0
2024-05-17 11:00:00,49.36,49.43,49.35,49.41,29526.0,47.4743,47.5416,47.4647,47.5224,29526.0
2024-05-17 11:05:00,49.41,49.44,49.36,49.37,29614.0,47.5224,47.5512,47.4743,47.4839,29614.0
2024-05-17 11:10:00,49.37,49.44,49.37,49.4,24645.0,47.4839,47.5512,47.4839,47.5128,24645.0
2024-05-17 11:15:00,49.39,49.42,49.37,49.41,20489.0,47.5032,47.532,47.4839,47.5224,20489.0
2024-05-17 11:20:00,49.41,49.41,49.35,49.38,20901.0,47.5224,47.5224,47.4647,47.4935,20901.0
2024-05-17 11:25:00,49.38,49.38,49.32,49.33,49056.0,47.4935,47.4935,47.4358,47.4454,49056.0
2024-05-17 11:30:00,49.33,49.33,49.12,49.17,327307.0,47.4454,47.4454,47.2435,47.2916,327307.0
2024-05-17 11:35:00,49.17,49.17,49.09,49.14,40497.0,47.2916,47.2916,47.2146,47.2627,40497.0
2024-05-17 11:40:00,49.14,49.14,49.1,49.13,39358.0,47.2627,47.2627,47.2242,47.2531,39358.0
2024-05-17 11:45:00,49.13,49.17,49.11,49.14,33176.0,47.2531,47.2916,47.2339,47.2627,33176.0
2024-05-17 11:50:00,49.14,49.18,49.11,49.17,31957.0,47.2627,47.3012,47.2339,47.2916,31957.0
2024-05-17 11:55:00,49.17,49.18,49.11,49.11,50898.0,47.2916,47.3012,47.2339,47.2339,50898.0
2024-05-17 12:00:00,49.11,49.15,49.1,49.14,32538.0,47.2339,47.2723,47.2242,47.2627,32538.0
2024-05-17 12:05:00,49.15,49.15,49.12,49.12,24991.0,47.2723,47.2723,47.2435,47.2435,24991.0
2024-05-17 12:10:00,49.12,49.13,49.09,49.1,15197.0,47.2435,47.2531,47.2146,47.2242,15197.0
2024-05-17 12:15:00,49.11,49.15,49.1,49.12,23562.0,47.2339,47.2723,47.2242,47.2435,23562.0
2024-05-17 12:20:00,49.13,49.19,49.13,49.17,54747.0,47.2531,47.3108,47.2531,47.2916,54747.0
2024-05-17 12:25:00,49.16,49.17,49.11,49.13,19968.0,47.2819,47.2916,47.2339,47.2531,19968.0
2024-05-17 12:30:00,49.12,49.15,49.11,49.13,18991.0,47.2435,47.2723,47.2339,47.2531,18991.0
2024-05-17 12:35:00,49.13,49.13,49.09,49.13,22313.0,47.2531,47.2531,47.2146,47.2531,22313.0
2024-05-17 12:40:00,49.12,49.14,49.11,49.13,21561.0,47.2435,47.2627,47.2339,47.2531,21561.0
2024-05-17 12:45:00,49.13,49.17,49.11,49.15,18814.0,47.2531,47.2916,47.2339,47.2723,18814.0
2024-05-17 12:50:00,49.16,49.2,49.15,49.19,19024.0,47.2819,47.3204,47.2723,47.3108,19024.0
2024-05-17 12:55:00,49.18,49.22,49.17,49.2,43096.0,47.3012,47.3397,47.2916,47.3204,43096.0
2024-05-17 13:00:00,49.21,49.23,49.17,49.22,16399.0,47.33,47.3493,47.2916,47.3397,16399.0
2024-05-17 13:05:00,49.21,49.26,49.21,49.26,29431.0,47.33,47.3781,47.33,47.3781,29431.0
2024-05-17 13:10:00,49.26,49.29,49.24,49.29,15847.0,47.3781,47.407,47.3589,47.407,15847.0
2024-05-17 13:15:00,49.29,49.32,49.26,49.26,21209.0,47.407,47.4358,47.3781,47.3781,21209.0
2024-05-17 13:20:00,49.26,49.29,49.24,49.25,18560.0,47.3781,47.407,47.3589,47.3685,18560.0
2024-05-17 13:25:00,49.27,49.31,49.26,49.3,17883.0,47.3877,47.4262,47.3781,47.4166,17883.0
2024-05-17 13:30:00,49.31,49.36,49.3,49.33,25750.0,47.4262,47.4743,47.4166,47.4454,25750.0
2024-05-17 13:35:00,49.33,49.41,49.31,49.39,49127.0,47.4454,47.5224,47.4262,47.5032,49127.0
2024-05-17 13:40:00,49.39,49.39,49.36,49.37,19528.0,47.5032,47.5032,47.4743,47.4839,19528.0
2024-05-17 13:45:00,49.36,49.37,49.35,49.36,19797.0,47.4743,47.4839,47.4647,47.4743,19797.0
2024-05-17 13:50:00,49.37,49.4,49.35,49.4,33844.0,47.4839,47.5128,47.4647,47.5128,33844.0
2024-05-17 13:55:00,49.4,49.43,49.39,49.43,24589.0,47.5128,47.5416,47.5032,47.5416,24589.0
2024-05-17 14:00:00,49.43,49.47,49.42,49.47,49873.0,47.5416,47.5801,47.532,47.5801,49873.0
2024-05-17 14:05:00,49.46,49.52,49.45,49.5,33133.0,47.5705,47.6282,47.5609,47.609,33133.0
2024-05-17 14:10:00,49.5,49.53,49.48,49.51,24922.0,47.609,47.6378,47.5897,47.6186,24922.0
2024-05-17 14:15:00,49.51,49.55,49.49,49.54,14325.0,47.6186,47.657,47.5993,47.6474,14325.0
2024-05-17 14:20:00,49.54,49.57,49.52,49.56,34725.0,47.6474,47.6763,47.6282,47.6667,34725.0
2024-05-17 14:25:00,49.56,49.67,49.56,49.67,32885.0,47.6667,47.7725,47.6667,47.7725,32885.0
2024-05-17 14:30:00,49.66,49.69,49.65,49.68,29239.0,47.7628,47.7917,47.7532,47.7821,29239.0
2024-05-17 14:35:00,49.69,49.73,49.68,49.72,29901.0,47.7917,47.8302,47.7821,47.8206,29901.0
2024-05-17 14:40:00,49.72,49.73,49.69,49.71,16809.0,47.8206,47.8302,47.7917,47.8109,16809.0
2024-05-17 14:45:00,49.71,49.74,49.68,49.72,38233.0,47.8109,47.8398,47.7821,47.8206,38233.0
2024-05-17 14:50:00,49.72,49.75,49.7,49.74,25659.0,47.8206,47.8494,47.8013,47.8398,25659.0
2024-05-17 14:55:00,49.75,49.79,49.74,49.76,29208.0,47.8494,47.8879,47.8398,47.859,29208.0
2024-05-17 15:00:00,49.75,49.77,49.72,49.73,27935.0,47.8494,47.8686,47.8206,47.8302,27935.0
2024-05-17 15:05:00,49.73,49.75,49.72,49.73,33609.0,47.8302,47.8494,47.8206,47.8302,33609.0
2024-05-17 15:10:00,49.74,49.75,49.7,49.73,41517.0,47.8398,47.8494,47.8013,47.8302,41517.0
2024-05-17 15:15:00,49.74,49.76,49.72,49.73,34832.0,47.8398,47.859,47.8206,47.8302,34832.0
2024-05-17 15:20:00,49.74,49.76,49.71,49.73,33870.0,47.8398,47.859,47.8109,47.8302,33870.0
2024-05-17 15:25:00,49.72,49.75,49.7,49.75,31444.0,47.8206,47.8494,47.8013,47.8494,31444.0
2024-05-17 15:30:00,49.75,49.76,49.62,49.66,46680.0,47.8494,47.859,47.7244,47.7628,46680.0
2024-05-17 15:35:00,49.66,49.71,49.65,49.68,33219.0,47.7628,47.8109,47.7532,47.7821,33219.0
2024-05-17 15:40:00,49.68,49.7,49.67,49.69,35353.0,47.7821,47.8013,47.7725,47.7917,35353.0
2024-05-17 15:45:00,49.69,49.7,49.62,49.63,66491.0,47.7917,47.8013,47.7244,47.734,66491.0
2024-05-17 15:50:00,49.62,49.66,49.55,49.55,112784.0,47.7244,47.7628,47.657,47.657,112784.0
2024-05-17 15:55:00,49.55,49.64,49.51,49.63,287812.0,47.657,47.7436,47.6186,47.734,287812.0
2024-05-20 09:30:00,49.64,49.76,49.57,49.73,100658.0,47.7436,47.859,47.6763,47.8302,100658.0
2024-05-20 09:35:00,49.75,49.89,49.7,49.82,41632.0,47.8494,47.9841,47.8013,47.9167,41632.0
2024-05-20 09:40:00,49.83,49.95,49.76,49.77,51368.0,47.9263,48.0418,47.859,47.8686,51368.0
2024-05-20 09:45:00,49.77,49.82,49.74,49.76,48726.0,47.8686,47.9167,47.8398,47.859,48726.0
2024-05-20 09:50:00,49.77,49.93,49.75,49.93,22428.0,47.8686,48.0225,47.8494,48.0225,22428.0
2024-05-20 09:55:00,49.91,49.95,49.86,49.94,12894.0,48.0033,48.0418,47.9552,48.0321,12894.0
2024-05-20 10:00:00,49.94,49.94,49.86,49.88,23874.0,48.0321,48.0321,47.9552,47.9744,23874.0
2024-05-20 10:05:00,49.88,49.98,49.87,49.94,38431.0,47.9744,48.0706,47.9648,48.0321,38431.0
2024-05-20 10:10:00,49.94,50.05,49.94,50.03,68547.0,48.0321,48.1379,48.0321,48.1187,68547.0
2024-05-20 10:15:00,50.02,50.07,49.96,49.96,53404.0,48.1091,48.1572,48.0514,48.0514,53404.0
2024-05-20 10:20:00,49.96,49.97,49.85,49.85,25337.0,48.0514,48.061,47.9456,47.9456,25337.0
2024-05-20 10:25:00,49.85,49.9,49.79,49.9,25619.0,47.9456,47.9937,47.8879,47.9937,25619.0
2024-05-20 10:30:00,49.91,49.98,49.9,49.92,19128.0,48.0033,48.0706,47.9937,48.0129,19128.0
2024-05-20 10:35:00,49.92,49.96,49.91,49.91,21616.0,48.0129,48.0514,48.0033,48.0033,21616.0
2024-05-20 10:40:00,49.93,49.94,49.88,49.88,19537.0,48.0225,48.0321,47.9744,47.9744,19537.0
2024-05-20 10:45:00,49.89,49.94,49.88,49.89,22999.0,47.9841,48.0321,47.9744,47.9841,22999.0
2024-05-20 10:50:00,49.88,49.97,49.86,49.96,14053.0,47.9744,48.061,47.9552,48.0514,14053.0
2024-05-20 10:55:00,49.96,50.01,49.94,50.0,21160.0,48.0514,48.0995,48.0321,48.0899,21160.0
2024-05-20 11:00:00,50.0,50.03,49.96,49.97,19837.0,48.0899,48.1187,48.0514,48.061,19837.0
2024-05-20 11:05:00,49.96,49.96,49.93,49.95,12025.0,48.0514,48.0514,48.0225,48.0418,12025.0
2024-05-20 11:10:00,49.97,49.97,49.93,49.93,11000.0,48.061,48.061,48.0225,48.0225,11000.0
2024-05-20 11:15:00,49.93,49.95,49.9,49.94,35555.0,48.0225,48.0418,47.9937,48.0321,35555.0
2024-05-20 11:20:00,49.94,49.95,49.9,49.94,19880.0,48.0321,48.0418,47.9937,48.0321,19880.0
2024-05-20 11:25:00,49.95,49.95,49.9,49.95,25345.0,48.0418,48.0418,47.9937,48.0418,25345.0
2024-05-20 11:30:00,49.95,49.96,49.91,49.94,46134.0,48.0418,48.0514,48.0033,48.0321,46134.0
2024-05-20 11:35:00,49.95,49.96,49.89,49.91,26599.0,48.0418,48.0514,47.9841,48.0033,26599.0
2024-05-20 11:40:00,49.91,49.98,49.9,49.98,33289.0,48.0033,48.0706,47.9937,48.0706,33289.0
2024-05-20 11:45:00,49.97,50.0,49.95,50.0,23814.0,48.061,48.0899,48.0418,48.0899,23814.0
2024-05-20 11:50:00,50.0,50.0,49.96,49.98,34905.0,48.0899,48.0899,48.0514,48.0706,34905.0
2024-05-20 11:55:00,49.97,50.03,49.96,50.02,25248.0,48.061,48.1187,48.0514,48.1091,25248.0
2024-05-20 12:00:00,50.02,50.07,50.01,50.07,24149.0,48.1091,48.1572,48.0995,48.1572,24149.0
2024-05-20 12:05:00,50.06,50.07,50.0,50.01,24419.0,48.1476,48.1572,48.0899,48.0995,24419.0
2024-05-20 12:10:00,50.0,50.01,49.93,49.93,15801.0,48.0899,48.0995,48.0225,48.0225,15801.0
2024-05-20 12:15:00,49.94,49.94,49.87,49.89,11830.0,48.0321,48.0321,47.9648,47.9841,11830.0
2024-05-20 12:20:00,49.88,49.92,49.87,49.9,21175.0,47.9744,48.0129,47.9648,47.9937,21175.0
2024-05-20 12:25:00,49.91,49.92,49.89,49.91,16767.0,48.0033,48.0129,47.9841,48.0033,16767.0
2024-05-20 12:30:00,49.91,49.91,49.86,49.89,13040.0,48.0033,48.0033,47.9552,47.9841,13040.0
2024-05-20 12:35:00,49.88,49.89,49.82,49.83,17001.0,47.9744,47.9841,47.9167,47.9263,17001.0
2024-05-20 12:40:00,49.83,49.84,49.78,49.79,15716.0,47.9263,47.936,47.8783,47.8879,15716.0
2024-05-20 12:45:00,49.79,49.81,49.78,49.8,12355.0,47.8879,47.9071,47.8783,47.8975,12355.0
2024-05-20 12:50:00,49.8,49.82,49.79,49.79,10969.0,47.8975,47.9167,47.8879,47.8879,10969.0
2024-05-20 12:55:00,49.79,49.83,49.79,49.82,17346.0,47.8879,47.9263,47.8879,47.9167,17346.0
2024-05-20 13:00:00,49.82,49.85,49.8,49.84,21488.0,47.9167,47.9456,47.8975,47.936,21488.0
2024-05-20 13:05:00,49.84,49.84,49.8,49.8,15369.0,47.936,47.936,47.8975,47.8975,15369.0
2024-05-20 13:10:00,49.81,49.86,49.81,49.84,22984.0,47.9071,47.9552,47.9071,47.936,22984.0
2024-05-20 13:15:00,49.84,49.87,49.82,49.86,42516.0,47.936,47.9648,47.9167,47.9552,42516.0
2024-05-20 13:20:00,49.86,49.89,49.85,49.88,31203.0,47.9552,47.9841,47.9456,47.9744,31203.0
2024-05-20 13:25:00,49.87,49.87,49.76,49.77,20703.0,47.9648,47.9648,47.859,47.8686,20703.0
2024-05-20 13:30:00,49.78,49.78,49.71,49.77,39098.0,47.8783,47.8783,47.8109,47.8686,39098.0
2024-05-20 13:35:00,49.78,49.8,49.75,49.75,23279.0,47.8783,47.8975,47.8494,47.8494,23279.0
2024-05-20 13:40:00,49.76,49.77,49.74,49.74,26007.0,47.859,47.8686,47.8398,47.8398,26007.0
2024-05-20 13:45:00,49.75,49.79,49.75,49.76,10535.0,47.8494,47.8879,47.8494,47.859,10535.0
2024-05-20 13:50:00,49.76,49.78,49.73,49.77,11175.0,47.859,47.8783,47.8302,47.8686,11175.0
2024-05-20 13:55:00,49.77,49.8,49.74,49.76,15847.0,47.8686,47.8975,47.8398,47.859,15847.0
2024-05-20 14:00:00,49.77,49.78,49.73,49.73,10188.0,47.8686,47.8783,47.8302,47.8302,10188.0
2024-05-20 14:05:00,49.74,49.76,49.7,49.75,19125.0,47.8398,47.859,47.8013,47.8494,19125.0
2024-05-20 14:10:00,49.75,49.81,49.74,49.81,24130.0,47.8494,47.9071,47.8398,47.9071,24130.0
2024-05-20 14:15:00,49.8,49.83,49.79,49.8,78641.0,47.8975,47.9263,47.8879,47.8975,78641.0
2024-05-20 14:20:00,49.79,49.91,49.79,49.9,26981.0,47.8879,48.0033,47.8879,47.9937,26981.0
2024-05-20 14:25:00,49.9,49.94,49.88,49.91,29175.0,47.9937,48.0321,47.9744,48.0033,29175.0
2024-05-20 14:30:00,49.91,49.95,49.91,49.92,22064.0,48.0033,48.0418,48.0033,48.0129,22064.0
2024-05-20 14:35:00,49.92,49.94,49.9,49.93,36700.0,48.0129,48.0321,47.9937,48.0225,36700.0
2024-05-20 14:40:00,49.92,49.94,49.91,49.93,19020.0,48.0129,48.0321,48.0033,48.0225,19020.0
2024-05-20 14:45:00,49.93,49.97,49.92,49.97,31201.0,48.0225,48.061,48.0129,48.061,31201.0
2024-05-20 14:50:00,49.97,49.97,49.93,49.95,34496.0,48.061,48.061,48.0225,48.0418,34496.0
2024-05-20 14:55:00,49.95,49.95,49.91,49.92,38522.0,48.0418,48.0418,48.0033,48.0129,38522.0
2024-05-20 15:00:00,49.93,49.93,49.83,49.86,23256.0,48.0225,48.0225,47.9263,47.9552,23256.0
2024-05-20 15:05:00,49.85,49.93,49.83,49.92,19957.0,47.9456,48.0225,47.9263,48.0129,19957.0
2024-05-20 15:10:00,49.93,49.94,49.89,49.9,25131.0,48.0225,48.0321,47.9841,47.9937,25131.0
2024-05-20 15:15:00,49.9,49.92,49.86,49.91,52691.0,47.9937,48.0129,47.9552,48.0033,52691.0
2024-05-20 15:20:00,49.9,49.91,49.87,49.9,76190.0,47.9937,48.0033,47.9648,47.9937,76190.0
2024-05-20 15:25:00,49.9,49.98,49.89,49.96,61895.0,47.9937,48.0706,47.9841,48.0514,61895.0
2024-05-20 15:30:00,49.96,49.98,49.94,49.98,44333.0,48.0514,48.0706,48.0321,48.0706,44333.0
2024-05-20 15:35:00,49.98,50.0,49.94,49.94,42536.0,48.0706,48.0899,48.0321,48.0321,42536.0
2024-05-20 15:40:00,49.94,49.94,49.88,49.94,60496.0,48.0321,48.0321,47.9744,48.0321,60496.0
2024-05-20 15:45:00,49.94,49.98,49.93,49.95,56638.0,48.0321,48.0706,48.0225,48.0418,56638.0
2024-05-20 15:50:00,49.96,50.04,49.95,49.96,151553.0,48.0514,48.1283,48.0418,48.0514,151553.0
2024-05-20 15:55:00,49.96,50.03,49.9,50.02,386873.0,48.0514,48.1187,47.9937,48.1091,386873.0
2024-05-21 09:30:00,49.8,50.04,49.77,49.95,123065.0,47.8975,48.1283,47.8686,48.0418,123065.0
2024-05-21 09:35:00,49.99,49.99,49.82,49.89,20621.0,48.0802,48.0802,47.9167,47.9841,20621.0
2024-05-21 09:40:00,49.89,49.98,49.87,49.97,32826.0,47.9841,48.0706,47.9648,48.061,32826.0
2024-05-21 09:45:00,49.99,50.13,49.99,50.05,52923.0,48.0802,48.2149,48.0802,48.1379,52923.0
2024-05-21 09:50:00,50.05,50.07,49.93,49.93,30219.0,48.1379,48.1572,48.0225,48.0225,30219.0
2024-05-21 09:55:00,49.91,49.98,49.88,49.92,44816.0,48.0033,48.0706,47.9744,48.0129,44816.0
2024-05-21 10:00:00,49.9,49.94,49.83,49.86,34198.0,47.9937,48.0321,47.9263,47.9552,34198.0
2024-05-21 10:05:00,49.86,49.99,49.84,49.99,28860.0,47.9552,48.0802,47.936,48.0802,28860.0
2024-05-21 10:10:00,49.99,50.07,49.99,50.06,39433.0,48.0802,48.1572,48.0802,48.1476,39433.0
2024-05-21 10:15:00,50.05,50.09,50.02,50.08,35747.0,48.1379,48.1764,48.1091,48.1668,35747.0
2024-05-21 10:20:00,50.09,50.12,50.03,50.09,34516.0,48.1764,48.2053,48.1187,48.1764,34516.0
2024-05-21 10:25:00,50.09,50.19,50.08,50.18,39965.0,48.1764,48.2726,48.1668,48.263,39965.0
2024-05-21 10:30:00,50.19,50.24,50.15,50.17,68075.0,48.2726,48.3207,48.2341,48.2534,68075.0
2024-05-21 10:35:00,50.18,50.22,50.13,50.18,22331.0,48.263,48.3014,48.2149,48.263,22331.0
2024-05-21 10:40:00,50.16,50.23,50.16,50.19,13930.0,48.2437,48.3111,48.2437,48.2726,13930.0
2024-05-21 10:45:00,50.18,50.23,50.16,50.22,16610.0,48.263,48.3111,48.2437,48.3014,16610.0
2024-05-21 10:50:00,50.21,50.22,50.18,50.2,28505.0,48.2918,48.3014,48.263,48.2822,28505.0
2024-05-21 10:55:00,50.2,50.23,50.18,50.2,15887.0,48.2822,48.3111,48.263,48.2822,15887.0
2024-05-21 11:00:00,50.2,50.2,50.14,50.15,57295.0,48.2822,48.2822,48.2245,48.2341,57295.0
2024-05-21 11:05:00,50.15,50.18,50.13,50.17,19801.0,48.2341,48.263,48.2149,48.2534,19801.0
2024-05-21 11:10:00,50.17,50.19,50.15,50.16,18579.0,48.2534,48.2726,48.2341,48.2437,18579.0
2024-05-21 11:15:00,50.16,50.2,50.13,50.16,17842.0,48.2437,48.2822,48.2149,48.2437,17842.0
2024-05-21 11:20:00,50.16,50.16,50.12,50.12,24793.0,48.2437,48.2437,48.2053,48.2053,24793.0
2024-05-21 11:25:00,50.12,50.14,50.08,50.08,24020.0,48.2053,48.2245,48.1668,48.1668,24020.0
2024-05-21 11:30:00,50.09,50.15,50.06,50.07,27431.0,48.1764,48.2341,48.1476,48.1572,27431.0
2024-05-21 11:35:00,50.06,50.06,49.98,49.98,15872.0,48.1476,48.1476,48.0706,48.0706,15872.0
2024-05-21 11:40:00,49.97,49.97,49.87,49.87,33210.0,48.061,48.061,47.9648,47.9648,33210.0
2024-05-21 11:45:00,49.87,49.91,49.83,49.84,15434.0,47.9648,48.0033,47.9263,47.936,15434.0
2024-05-21 11:50:00,49.84,49.84,49.78,49.81,14650.0,47.936,47.936,47.8783,47.9071,14650.0
2024-05-21 11:55:00,49.82,49.83,49.75,49.75,24400.0,47.9167,47.9263,47.8494,47.8494,24400.0
2024-05-21 12:00:00,49.75,49.75,49.7,49.73,12452.0,47.8494,47.8494,47.8013,47.8302,12452.0
2024-05-21 12:05:00,49.73,49.75,49.71,49.75,21319.0,47.8302,47.8494,47.8109,47.8494,21319.0
2024-05-21 12:10:00,49.74,49.79,49.73,49.75,14897.0,47.8398,47.8879,47.8302,47.8494,14897.0
2024-05-21 12:15:00,49.75,49.81,49.74,49.77,11609.0,47.8494,47.9071,47.8398,47.8686,11609.0
2024-05-21 12:20:00,49.77,49.77,49.72,49.73,17450.0,47.8686,47.8686,47.8206,47.8302,17450.0
2024-05-21 12:25:00,49.73,49.76,49.69,49.76,15871.0,47.8302,47.859,47.7917,47.859,15871.0
2024-05-21 12:30:00,49.76,49.81,49.76,49.79,18843.0,47.859,47.9071,47.859,47.8879,18843.0
2024-05-21 12:35:00,49.79,49.83,49.78,49.83,10314.0,47.8879,47.9263,47.8783,47.9263,10314.0
2024-05-21 12:40:00,49.83,49.84,49.8,49.84,21361.0,47.9263,47.936,47.8975,47.936,21361.0
2024-05-21 12:45:00,49.83,49.83,49.81,49.82,13186.0,47.9263,47.9263,47.9071,47.9167,13186.0
2024-05-21 12:50:00,49.82,49.85,49.81,49.82,15553.0,47.9167,47.9456,47.9071,47.9167,15553.0
2024-05-21 12:55:00,49.81,49.84,49.81,49.84,11782.0,47.9071,47.936,47.9071,47.936,11782.0
2024-05-21 13:00:00,49.83,49.83,49.8,49.83,11860.0,47.9263,47.9263,47.8975,47.9263,11860.0
2024-05-21 13:05:00,49.83,49.88,49.82,49.86,13329.0,47.9263,47.9744,47.9167,47.9552,13329.0
2024-05-21 13:10:00,49.86,49.88,49.84,49.88,14858.0,47.9552,47.9744,47.936,47.9744,14858.0
2024-05-21 13:15:00,49.88,49.89,49.84,49.86,27860.0,47.9744,47.9841,47.936,47.9552,27860.0
2024-05-21 13:20:00,49.86,49.87,49.82,49.83,16308.0,47.9552,47.9648,47.9167,47.9263,16308.0
2024-05-21 13:25:00,49.83,49.84,49.79,49.81,24182.0,47.9263,47.936,47.8879,47.9071,24182.0
2024-05-21 13:30:00,49.81,49.82,49.77,49.78,19128.0,47.9071,47.9167,47.8686,47.8783,19128.0
2024-05-21 13:35:00,49.79,49.8,49.78,49.8,12997.0,47.8879,47.8975,47.8783,47.8975,12997.0
2024-05-21 13:40:00,49.8,49.82,49.79,49.82,17365.0,47.8975,47.9167,47.8879,47.9167,17365.0
2024-05-21 13:45:00,49.82,49.82,49.79,49.81,17692.0,47.9167,47.9167,47.8879,47.9071,17692.0
2024-05-21 13:50:00,49.82,49.85,49.81,49.82,20393.0,47.9167,47.9456,47.9071,47.9167,20393.0
2024-05-21 13:55:00,49.83,49.86,49.82,49.83,25013.0,47.9263,47.9552,47.9167,47.9263,25013.0
2024-05-21 14:00:00,49.83,49.84,49.75,49.76,24692.0,47.9263,47.936,47.8494,47.859,24692.0
2024-05-21 14:05:00,49.76,49.8,49.76,49.8,27066.0,47.859,47.8975,47.859,47.8975,27066.0
2024-05-21 14:10:00,49.8,49.82,49.69,49.72,29857.0,47.8975,47.9167,47.7917,47.8206,29857.0
2024-05-21 14:15:00,49.72,49.74,49.7,49.74,17401.0,47.8206,47.8398,47.8013,47.8398,17401.0
2024-05-21 14:20:00,49.75,49.77,49.74,49.76,9387.0,47.8494,47.8686,47.8398,47.859,9387.0
2024-05-21 14:25:00,49.77,49.78,49.7,49.7,33577.0,47.8686,47.8783,47.8013,47.8013,33577.0
2024-05-21 14:30:00,49.7,49.75,49.7,49.72,17800.0,47.8013,47.8494,47.8013,47.8206,17800.0
2024-05-21 14:35:00,49.72,49.73,49.69,49.71,21579.0,47.8206,47.8302,47.7917,47.8109,21579.0
2024-05-21 14:40:00,49.7,49.71,49.67,49.68,22149.0,47.8013,47.8109,47.7725,47.7821,22149.0
2024-05-21 14:45:00,49.69,49.72,49.68,49.7,15218.0,47.7917,47.8206,47.7821,47.8013,15218.0
2024-05-21 14:50:00,49.7,49.71,49.66,49.67,21840.0,47.8013,47.8109,47.7628,47.7725,21840.0
2024-05-21 14:55:00,49.68,49.71,49.67,49.68,22108.0,47.7821,47.8109,47.7725,47.7821,22108.0
2024-05-21 15:00:00,49.69,49.71,49.66,49.66,29231.0,47.7917,47.8109,47.7628,47.7628,29231.0
2024-05-21 15:05:00,49.66,49.73,49.66,49.73,17258.0,47.7628,47.8302,47.7628,47.8302,17258.0
2024-05-21 15:10:00,49.73,49.8,49.72,49.79,20470.0,47.8302,47.8975,47.8206,47.8879,20470.0
2024-05-21 15:15:00,49.8,49.82,49.78,49.8,35050.0,47.8975,47.9167,47.8783,47.8975,35050.0
2024-05-21 15:20:00,49.8,49.83,49.8,49.82,26279.0,47.8975,47.9263,47.8975,47.9167,26279.0
2024-05-21 15:25:00,49.82,49.83,49.78,49.83,27883.0,47.9167,47.9263,47.8783,47.9263,27883.0
2024-05-21 15:30:00,49.82,49.87,49.81,49.85,39483.0,47.9167,47.9648,47.9071,47.9456,39483.0
2024-05-21 15:35:00,49.86,49.89,49.83,49.85,37465.0,47.9552,47.9841,47.9263,47.9456,37465.0
2024-05-21 15:40:00,49.85,49.86,49.8,49.84,60323.0,47.9456,47.9552,47.8975,47.936,60323.0
2024-05-21 15:45:00,49.84,49.84,49.76,49.77,81753.0,47.936,47.936,47.859,47.8686,81753.0
2024-05-21 15:50:00,49.77,49.84,49.76,49.79,177106.0,47.8686,47.936,47.859,47.8879,177106.0
2024-05-21 15:55:00,49.79,49.83,49.75,49.78,280234.0,47.8879,47.9263,47.8494,47.8783,280234.0
2024-05-22 09:30:00,49.31,49.39,49.03,49.08,122316.0,47.4262,47.5032,47.1569,47.205,122316.0
2024-05-22 09:35:00,49.09,49.1,48.89,49.06,48195.0,47.2146,47.2242,47.0223,47.1858,48195.0
2024-05-22 09:40:00,49.05,49.1,48.87,48.88,54666.0,47.1761,47.2242,47.003,47.0126,54666.0
2024-05-22 09:45:00,48.89,48.89,48.73,48.75,62643.0,47.0223,47.0223,46.8684,46.8876,62643.0
2024-05-22 09:50:00,48.76,48.91,48.64,48.9,102944.0,46.8972,47.0415,46.7818,47.0319,102944.0
2024-05-22 09:55:00,48.9,48.91,48.8,48.86,62959.0,47.0319,47.0415,46.9357,46.9934,62959.0
2024-05-22 10:00:00,48.87,48.94,48.85,48.89,52635.0,47.003,47.0703,46.9838,47.0223,52635.0
2024-05-22 10:05:00,48.89,48.93,48.68,48.73,83812.0,47.0223,47.0607,46.8203,46.8684,83812.0
2024-05-22 10:10:00,48.72,48.74,48.61,48.62,56534.0,46.8588,46.878,46.753,46.7626,56534.0
2024-05-22 10:15:00,48.62,48.69,48.6,48.68,34365.0,46.7626,46.8299,46.7433,46.8203,34365.0
2024-05-22 10:20:00,48.71,48.86,48.71,48.84,59068.0,46.8491,46.9934,46.8491,46.9742,59068.0
2024-05-22 10:25:00,48.83,48.88,48.79,48.82,56158.0,46.9646,47.0126,46.9261,46.9549,56158.0
2024-05-22 10:30:00,48.82,48.94,48.81,48.92,34363.0,46.9549,47.0703,46.9453,47.0511,34363.0
2024-05-22 10:35:00,48.93,48.93,48.86,48.91,21735.0,47.0607,47.0607,46.9934,47.0415,21735.0
2024-05-22 10:40:00,48.91,48.98,48.91,48.98,38214.0,47.0415,47.1088,47.0415,47.1088,38214.0
2024-05-22 10:45:00,48.98,49.0,48.83,48.85,54214.0,47.1088,47.1281,46.9646,46.9838,54214.0
2024-05-22 10:50:00,48.86,48.9,48.82,48.86,20135.0,46.9934,47.0319,46.9549,46.9934,20135.0
2024-05-22 10:55:00,48.86,48.89,48.82,48.89,29034.0,46.9934,47.0223,46.9549,47.0223,29034.0
2024-05-22 11:00:00,48.89,48.97,48.89,48.91,19497.0,47.0223,47.0992,47.0223,47.0415,19497.0
2024-05-22 11:05:00,48.9,48.93,48.88,48.93,20534.0,47.0319,47.0607,47.0126,47.0607,20534.0
2024-05-22 11:10:00,48.93,48.93,48.85,48.88,17526.0,47.0607,47.0607,46.9838,47.0126,17526.0
2024-05-22 11:15:00,48.88,48.88,48.81,48.84,22235.0,47.0126,47.0126,46.9453,46.9742,22235.0
2024-05-22 11:20:00,48.84,48.85,48.71,48.78,79623.0,46.9742,46.9838,46.8491,46.9165,79623.0
2024-05-22 11:25:00,48.78,48.85,48.72,48.74,28381.0,46.9165,46.9838,46.8588,46.878,28381.0
2024-05-22 11:30:00,48.74,48.79,48.7,48.79,19209.0,46.878,46.9261,46.8395,46.9261,19209.0
2024-05-22 11:35:00,48.79,48.91,48.75,48.91,34146.0,46.9261,47.0415,46.8876,47.0415,34146.0
2024-05-22 11:40:00,48.91,48.92,48.88,48.89,26341.0,47.0415,47.0511,47.0126,47.0223,26341.0
2024-05-22 11:45:00,48.89,48.9,48.82,48.84,18229.0,47.0223,47.0319,46.9549,46.9742,18229.0
2024-05-22 11:50:00,48.83,48.83,48.71,48.75,27630.0,46.9646,46.9646,46.8491,46.8876,27630.0
2024-05-22 11:55:00,48.75,48.78,48.72,48.75,30676.0,46.8876,46.9165,46.8588,46.8876,30676.0
2024-05-22 12:00:00,48.74,48.8,48.74,48.79,24601.0,46.878,46.9357,46.878,46.9261,24601.0
2024-05-22 12:05:00,48.79,48.85,48.77,48.84,15036.0,46.9261,46.9838,46.9068,46.9742,15036.0
2024-05-22 12:10:00,48.84,48.86,48.83,48.86,13725.0,46.9742,46.9934,46.9646,46.9934,13725.0
2024-05-22 12:15:00,48.86,48.89,48.85,48.88,26790.0,46.9934,47.0223,46.9838,47.0126,26790.0
2024-05-22 12:20:00,48.88,48.98,48.87,48.98,27856.0,47.0126,47.1088,47.003,47.1088,27856.0
2024-05-22 12:25:00,48.98,49.02,48.97,49.02,25987.0,47.1088,47.1473,47.0992,47.1473,25987.0
2024-05-22 12:30:00,49.02,49.11,49.02,49.08,28033.0,47.1473,47.2339,47.1473,47.205,28033.0
2024-05-22 12:35:00,49.08,49.1,49.04,49.05,25048.0,47.205,47.2242,47.1665,47.1761,25048.0
2024-05-22 12:40:00,49.06,49.15,49.06,49.12,24190.0,47.1858,47.2723,47.1858,47.2435,24190.0
2024-05-22 12:45:00,49.13,49.18,49.11,49.12,33534.0,47.2531,47.3012,47.2339,47.2435,33534.0
2024-05-22 12:50:00,49.13,49.15,49.1,49.13,21247.0,47.2531,47.2723,47.2242,47.2531,21247.0
2024-05-22 12:55:00,49.12,49.15,49.09,49.09,14985.0,47.2435,47.2723,47.2146,47.2146,14985.0
2024-05-22 13:00:00,49.09,49.11,49.06,49.11,15779.0,47.2146,47.2339,47.1858,47.2339,15779.0
2024-05-22 13:05:00,49.12,49.16,49.12,49.14,11594.0,47.2435,47.2819,47.2435,47.2627,11594.0
2024-05-22 13:10:00,49.15,49.2,49.12,49.14,18234.0,47.2723,47.3204,47.2435,47.2627,18234.0
2024-05-22 13:15:00,49.14,49.15,49.04,49.05,26432.0,47.2627,47.2723,47.1665,47.1761,26432.0
2024-05-22 13:20:00,49.05,49.05,48.98,49.0,18456.0,47.1761,47.1761,47.1088,47.1281,18456.0
2024-05-22 13:25:00,49.0,49.0,48.95,48.96,19328.0,47.1281,47.1281,47.08,47.0896,19328.0
2024-05-22 13:30:00,48.97,49.0,48.95,48.99,14124.0,47.0992,47.1281,47.08,47.1184,14124.0
2024-05-22 13:35:00,48.98,48.98,48.92,48.96,18987.0,47.1088,47.1088,47.0511,47.0896,18987.0
2024-05-22 13:40:00,48.96,48.97,48.87,48.88,28185.0,47.0896,47.0992,47.003,47.0126,28185.0
2024-05-22 13:45:00,48.89,48.92,48.88,48.91,17392.0,47.0223,47.0511,47.0126,47.0415,17392.0
2024-05-22 13:50:00,48.91,48.91,48.87,48.88,16632.0,47.0415,47.0415,47.003,47.0126,16632.0
2024-05-22 13:55:00,48.88,48.94,48.87,48.94,15442.0,47.0126,47.0703,47.003,47.0703,15442.0
2024-05-22 14:00:00,48.94,48.94,48.75,48.89,47267.0,47.0703,47.0703,46.8876,47.0223,47267.0
2024-05-22 14:05:00,48.88,48.89,48.82,48.86,16651.0,47.0126,47.0223,46.9549,46.9934,16651.0
2024-05-22 14:10:00,48.86,48.89,48.8,48.86,17133.0,46.9934,47.0223,46.9357,46.9934,17133.0
2024-05-22 14:15:00,48.85,48.88,48.77,48.78,18362.0,46.9838,47.0126,46.9068,46.9165,18362.0
2024-05-22 14:20:00,48.78,48.78,48.71,48.75,37747.0,46.9165,46.9165,46.8491,46.8876,37747.0
2024-05-22 14:25:00,48.73,48.75,48.7,48.71,16788.0,46.8684,46.8876,46.8395,46.8491,16788.0
2024-05-22 14:30:00,48.71,48.71,48.62,48.65,53951.0,46.8491,46.8491,46.7626,46.7914,53951.0
2024-05-22 14:35:00,48.65,48.67,48.62,48.64,25042.0,46.7914,46.8107,46.7626,46.7818,25042.0
2024-05-22 14:40:00,48.64,48.65,48.54,48.55,76467.0,46.7818,46.7914,46.6856,46.6952,76467.0
2024-05-22 14:45:00,48.56,48.62,48.55,48.59,24849.0,46.7049,46.7626,46.6952,46.7337,24849.0
2024-05-22 14:50:00,48.6,48.6,48.47,48.48,64454.0,46.7433,46.7433,46.6183,46.6279,64454.0
2024-05-22 14:55:00,48.47,48.55,48.45,48.54,43640.0,46.6183,46.6952,46.5991,46.6856,43640.0
2024-05-22 15:00:00,48.54,48.59,48.53,48.59,36383.0,46.6856,46.7337,46.676,46.7337,36383.0
2024-05-22 15:05:00,48.58,48.62,48.57,48.61,33474.0,46.7241,46.7626,46.7145,46.753,33474.0
2024-05-22 15:10:00,48.61,48.61,48.51,48.51,28471.0,46.753,46.753,46.6568,46.6568,28471.0
2024-05-22 15:15:00,48.52,48.57,48.47,48.5,35874.0,46.6664,46.7145,46.6183,46.6472,35874.0
2024-05-22 15:20:00,48.5,48.56,48.49,48.54,76282.0,46.6472,46.7049,46.6375,46.6856,76282.0
2024-05-22 15:25:00,48.54,48.56,48.52,48.56,58453.0,46.6856,46.7049,46.6664,46.7049,58453.0
2024-05-22 15:30:00,48.56,48.63,48.55,48.59,53160.0,46.7049,46.7722,46.6952,46.7337,53160.0
2024-05-22 15:35:00,48.6,48.69,48.6,48.68,89886.0,46.7433,46.8299,46.7433,46.8203,89886.0
2024-05-22 15:40:00,48.68,48.75,48.64,48.66,44706.0,46.8203,46.8876,46.7818,46.801,44706.0
2024-05-22 15:45:00,48.66,48.68,48.54,48.57,122942.0,46.801,46.8203,46.6856,46.7145,122942.0
2024-05-22 15:50:00,48.57,48.69,48.56,48.69,152456.0,46.7145,46.8299,46.7049,46.8299,152456.0
2024-05-22 15:55:00,48.69,48.82,48.67,48.8,355389.0,46.8299,46.9549,46.8107,46.9357,355389.0
2024-05-23 09:30:00,49.17,49.29,48.99,49.23,172923.0,47.2916,47.407,47.1184,47.3493,172923.0
2024-05-23 09:35:00,49.25,49.34,49.06,49.09,72510.0,47.3685,47.4551,47.1858,47.2146,72510.0
2024-05-23 09:40:00,49.08,49.12,48.98,49.1,45599.0,47.205,47.2435,47.1088,47.2242,45599.0
2024-05-23 09:45:00,49.09,49.09,48.8,48.82,69731.0,47.2146,47.2146,46.9357,46.9549,69731.0
2024-05-23 09:50:00,48.83,48.83,48.66,48.76,33587.0,46.9646,46.9646,46.801,46.8972,33587.0
2024-05-23 09:55:00,48.76,49.01,48.76,48.99,46561.0,46.8972,47.1377,46.8972,47.1184,46561.0
2024-05-23 10:00:00,48.98,48.99,48.73,48.76,34277.0,47.1088,47.1184,46.8684,46.8972,34277.0
2024-05-23 10:05:00,48.77,48.79,48.65,48.7,45709.0,46.9068,46.9261,46.7914,46.8395,45709.0
2024-05-23 10:10:00,48.69,48.75,48.68,48.73,28033.0,46.8299,46.8876,46.8203,46.8684,28033.0
2024-05-23 10:15:00,48.74,48.77,48.7,48.76,40814.0,46.878,46.9068,46.8395,46.8972,40814.0
2024-05-23 10:20:00,48.76,48.8,48.7,48.77,43156.0,46.8972,46.9357,46.8395,46.9068,43156.0
2024-05-23 10:25:00,48.77,48.8,48.72,48.78,27715.0,46.9068,46.9357,46.8588,46.9165,27715.0
2024-05-23 10:30:00,48.77,48.77,48.54,48.54,30603.0,46.9068,46.9068,46.6856,46.6856,30603.0
2024-05-23 10:35:00,48.54,48.68,48.53,48.64,22371.0,46.6856,46.8203,46.676,46.7818,22371.0
2024-05-23 10:40:00,48.64,48.64,48.56,48.57,18262.0,46.7818,46.7818,46.7049,46.7145,18262.0
2024-05-23 10:45:00,48.58,48.62,48.54,48.58,28865.0,46.7241,46.7626,46.6856,46.7241,28865.0
2024-05-23 10:50:00,48.58,48.58,48.49,48.52,62986.0,46.7241,46.7241,46.6375,46.6664,62986.0
2024-05-23 10:55:00,48.52,48.57,48.46,48.55,30575.0,46.6664,46.7145,46.6087,46.6952,30575.0
2024-05-23 11:00:00,48.56,48.63,48.53,48.63,27062.0,46.7049,46.7722,46.676,46.7722,27062.0
2024-05-23 11:05:00,48.63,48.7,48.6,48.69,21885.0,46.7722,46.8395,46.7433,46.8299,21885.0
2024-05-23 11:10:00,48.68,48.69,48.61,48.62,24939.0,46.8203,46.8299,46.753,46.7626,24939.0
2024-05-23 11:15:00,48.61,48.61,48.53,48.54,34268.0,46.753,46.753,46.676,46.6856,34268.0
2024-05-23 11:20:00,48.54,48.58,48.49,48.53,43898.0,46.6856,46.7241,46.6375,46.676,43898.0
2024-05-23 11:25:00,48.53,48.56,48.49,48.54,48138.0,46.676,46.7049,46.6375,46.6856,48138.0
2024-05-23 11:30:00,48.55,48.59,48.53,48.57,46357.0,46.6952,46.7337,46.676,46.7145,46357.0
2024-05-23 11:35:00,48.57,48.62,48.48,48.6,115109.0,46.7145,46.7626,46.6279,46.7433,115109.0
2024-05-23 11:40:00,48.61,48.71,48.59,48.65,33146.0,46.753,46.8491,46.7337,46.7914,33146.0
2024-05-23 11:45:00,48.65,48.66,48.6,48.61,24336.0,46.7914,46.801,46.7433,46.753,24336.0
2024-05-23 11:50:00,48.61,48.61,48.58,48.6,25196.0,46.753,46.753,46.7241,46.7433,25196.0
2024-05-23 11:55:00,48.59,48.61,48.55,48.55,20120.0,46.7337,46.753,46.6952,46.6952,20120.0
2024-05-23 12:00:00,48.55,48.57,48.49,48.51,25906.0,46.6952,46.7145,46.6375,46.6568,25906.0
2024-05-23 12:05:00,48.5,48.5,48.37,48.41,60702.0,46.6472,46.6472,46.5221,46.5606,60702.0
2024-05-23 12:10:00,48.41,48.47,48.4,48.45,51836.0,46.5606,46.6183,46.551,46.5991,51836.0
2024-05-23 12:15:00,48.45,48.5,48.44,48.5,25778.0,46.5991,46.6472,46.5895,46.6472,25778.0
2024-05-23 12:20:00,48.5,48.6,48.49,48.57,31689.0,46.6472,46.7433,46.6375,46.7145,31689.0
2024-05-23 12:25:00,48.57,48.59,48.54,48.59,23238.0,46.7145,46.7337,46.6856,46.7337,23238.0
2024-05-23 12:30:00,48.59,48.61,48.57,48.6,12368.0,46.7337,46.753,46.7145,46.7433,12368.0
2024-05-23 12:35:00,48.59,48.63,48.56,48.57,19703.0,46.7337,46.7722,46.7049,46.7145,19703.0
2024-05-23 12:40:00,48.57,48.57,48.5,48.53,18397.0,46.7145,46.7145,46.6472,46.676,18397.0
2024-05-23 12:45:00,48.53,48.53,48.45,48.47,21191.0,46.676,46.676,46.5991,46.6183,21191.0
2024-05-23 12:50:00,48.47,48.5,48.42,48.44,24203.0,46.6183,46.6472,46.5702,46.5895,24203.0
2024-05-23 12:55:00,48.45,48.46,48.4,48.42,17768.0,46.5991,46.6087,46.551,46.5702,17768.0
2024-05-23 13:00:00,48.41,48.43,48.37,48.38,28969.0,46.5606,46.5798,46.5221,46.5317,28969.0
2024-05-23 13:05:00,48.38,48.41,48.33,48.35,38367.0,46.5317,46.5606,46.4837,46.5029,38367.0
2024-05-23 13:10:00,48.36,48.37,48.32,48.32,27997.0,46.5125,46.5221,46.474,46.474,27997.0
2024-05-23 13:15:00,48.34,48.34,48.26,48.27,28956.0,46.4933,46.4933,46.4163,46.4259,28956.0
2024-05-23 13:20:00,48.27,48.37,48.26,48.37,19916.0,46.4259,46.5221,46.4163,46.5221,19916.0
2024-05-23 13:25:00,48.37,48.39,48.34,48.37,15140.0,46.5221,46.5414,46.4933,46.5221,15140.0
2024-05-23 13:30:00,48.37,48.39,48.34,48.36,18334.0,46.5221,46.5414,46.4933,46.5125,18334.0
2024-05-23 13:35:00,48.34,48.36,48.29,48.31,40204.0,46.4933,46.5125,46.4452,46.4644,40204.0
2024-05-23 13:40:00,48.31,48.38,48.31,48.34,21268.0,46.4644,46.5317,46.4644,46.4933,21268.0
2024-05-23 13:45:00,48.34,48.39,48.32,48.34,18368.0,46.4933,46.5414,46.474,46.4933,18368.0
2024-05-23 13:50:00,48.34,48.37,48.29,48.31,20860.0,46.4933,46.5221,46.4452,46.4644,20860.0
2024-05-23 13:55:00,48.32,48.32,48.22,48.28,25217.0,46.474,46.474,46.3779,46.4356,25217.0
2024-05-23 14:00:00,48.29,48.29,48.22,48.25,41612.0,46.4452,46.4452,46.3779,46.4067,41612.0
2024-05-23 14:05:00,48.24,48.26,48.19,48.25,23984.0,46.3971,46.4163,46.349,46.4067,23984.0
2024-05-23 14:10:00,48.26,48.28,48.17,48.23,50506.0,46.4163,46.4356,46.3298,46.3875,50506.0
2024-05-23 14:15:00,48.24,48.24,48.18,48.19,24766.0,46.3971,46.3971,46.3394,46.349,24766.0
2024-05-23 14:20:00,48.17,48.23,48.13,48.14,34084.0,46.3298,46.3875,46.2913,46.3009,34084.0
2024-05-23 14:25:00,48.14,48.26,48.13,48.25,31288.0,46.3009,46.4163,46.2913,46.4067,31288.0
2024-05-23 14:30:00,48.24,48.25,48.19,48.23,21355.0,46.3971,46.4067,46.349,46.3875,21355.0
2024-05-23 14:35:00,48.21,48.25,48.15,48.23,29320.0,46.3682,46.4067,46.3105,46.3875,29320.0
2024-05-23 14:40:00,48.23,48.24,48.21,48.22,24420.0,46.3875,46.3971,46.3682,46.3779,24420.0
2024-05-23 14:45:00,48.23,48.23,48.16,48.2,20789.0,46.3875,46.3875,46.3201,46.3586,20789.0
2024-05-23 14:50:00,48.19,48.2,48.16,48.2,20926.0,46.349,46.3586,46.3201,46.3586,20926.0
2024-05-23 14:55:00,48.2,48.21,48.17,48.2,17892.0,46.3586,46.3682,46.3298,46.3586,17892.0
2024-05-23 15:00:00,48.2,48.23,48.17,48.22,23638.0,46.3586,46.3875,46.3298,46.3779,23638.0
2024-05-23 15:05:00,48.22,48.23,48.16,48.18,24526.0,46.3779,46.3875,46.3201,46.3394,24526.0
2024-05-23 15:10:00,48.18,48.19,48.15,48.16,35127.0,46.3394,46.349,46.3105,46.3201,35127.0
2024-05-23 15:15:00,48.16,48.21,48.15,48.18,34909.0,46.3201,46.3682,46.3105,46.3394,34909.0
2024-05-23 15:20:00,48.18,48.22,48.16,48.18,19689.0,46.3394,46.3779,46.3201,46.3394,19689.0
2024-05-23 15:25:00,48.19,48.19,48.14,48.17,58876.0,46.349,46.349,46.3009,46.3298,58876.0
2024-05-23 15:30:00,48.17,48.24,48.17,48.22,43345.0,46.3298,46.3971,46.3298,46.3779,43345.0
2024-05-23 15:35:00,48.22,48.28,48.21,48.25,38998.0,46.3779,46.4356,46.3682,46.4067,38998.0
2024-05-23 15:40:00,48.25,48.25,48.21,48.22,27080.0,46.4067,46.4067,46.3682,46.3779,27080.0
2024-05-23 15:45:00,48.22,48.24,48.14,48.19,48291.0,46.3779,46.3971,46.3009,46.349,48291.0
2024-05-23 15:50:00,48.19,48.31,48.18,48.27,114671.0,46.349,46.4644,46.3394,46.4259,114671.0
2024-05-23 15:55:00,48.28,48.28,48.16,48.22,261219.0,46.4356,46.4356,46.3201,46.3779,261219.0
2024-05-24 09:30:00,48.48,48.65,48.43,48.51,151533.0,46.6279,46.7914,46.5798,46.6568,151533.0
2024-05-24 09:35:00,48.5,48.62,48.48,48.56,43730.0,46.6472,46.7626,46.6279,46.7049,43730.0
2024-05-24 09:40:00,48.56,48.68,48.51,48.61,55780.0,46.7049,46.8203,46.6568,46.753,55780.0
2024-05-24 09:45:00,48.6,48.6,48.45,48.47,17570.0,46.7433,46.7433,46.5991,46.6183,17570.0
2024-05-24 09:50:00,48.48,48.49,48.34,48.36,37563.0,46.6279,46.6375,46.4933,46.5125,37563.0
2024-05-24 09:55:00,48.36,48.37,48.28,48.3,44285.0,46.5125,46.5221,46.4356,46.4548,44285.0
2024-05-24 10:00:00,48.32,48.49,48.32,48.47,34432.0,46.474,46.6375,46.474,46.6183,34432.0
2024-05-24 10:05:00,48.47,48.51,48.42,48.44,21287.0,46.6183,46.6568,46.5702,46.5895,21287.0
2024-05-24 10:10:00,48.44,48.51,48.4,48.4,21579.0,46.5895,46.6568,46.551,46.551,21579.0
2024-05-24 10:15:00,48.41,48.42,48.36,48.41,19584.0,46.5606,46.5702,46.5125,46.5606,19584.0
2024-05-24 10:20:00,48.42,48.45,48.38,48.43,20797.0,46.5702,46.5991,46.5317,46.5798,20797.0
2024-05-24 10:25:00,48.42,48.45,48.34,48.36,24242.0,46.5702,46.5991,46.4933,46.5125,24242.0
2024-05-24 10:30:00,48.36,48.4,48.33,48.36,11557.0,46.5125,46.551,46.4837,46.5125,11557.0
2024-05-24 10:35:00,48.35,48.35,48.25,48.25,27509.0,46.5029,46.5029,46.4067,46.4067,27509.0
2024-05-24 10:40:00,48.25,48.28,48.23,48.24,13519.0,46.4067,46.4356,46.3875,46.3971,13519.0
2024-05-24 10:45:00,48.25,48.29,48.22,48.25,27818.0,46.4067,46.4452,46.3779,46.4067,27818.0
2024-05-24 10:50:00,48.24,48.3,48.23,48.27,15768.0,46.3971,46.4548,46.3875,46.4259,15768.0
2024-05-24 10:55:00,48.26,48.28,48.23,48.25,17596.0,46.4163,46.4356,46.3875,46.4067,17596.0
2024-05-24 11:00:00,48.25,48.35,48.22,48.34,13481.0,46.4067,46.5029,46.3779,46.4933,13481.0
2024-05-24 11:05:00,48.35,48.38,48.34,48.37,12432.0,46.5029,46.5317,46.4933,46.5221,12432.0
2024-05-24 11:10:00,48.37,48.38,48.32,48.37,17280.0,46.5221,46.5317,46.474,46.5221,17280.0
2024-05-24 11:15:00,48.36,48.39,48.35,48.39,10561.0,46.5125,46.5414,46.5029,46.5414,10561.0
2024-05-24 11:20:00,48.39,48.41,48.32,48.33,12112.0,46.5414,46.5606,46.474,46.4837,12112.0
2024-05-24 11:25:00,48.33,48.36,48.32,48.35,13262.0,46.4837,46.5125,46.474,46.5029,13262.0
2024-05-24 11:30:00,48.36,48.46,48.36,48.46,13391.0,46.5125,46.6087,46.5125,46.6087,13391.0
2024-05-24 11:35:00,48.47,48.47,48.35,48.36,22645.0,46.6183,46.6183,46.5029,46.5125,22645.0
2024-05-24 11:40:00,48.36,48.4,48.34,48.39,19724.0,46.5125,46.551,46.4933,46.5414,19724.0
2024-05-24 11:45:00,48.38,48.39,48.35,48.38,10884.0,46.5317,46.5414,46.5029,46.5317,10884.0
2024-05-24 11:50:00,48.38,48.42,48.37,48.39,27287.0,46.5317,46.5702,46.5221,46.5414,27287.0
2024-05-24 11:55:00,48.39,48.48,48.37,48.48,89390.0,46.5414,46.6279,46.5221,46.6279,89390.0
2024-05-24 12:00:00,48.48,48.52,48.45,48.51,47125.0,46.6279,46.6664,46.5991,46.6568,47125.0
2024-05-24 12:05:00,48.51,48.53,48.49,48.51,31289.0,46.6568,46.676,46.6375,46.6568,31289.0
2024-05-24 12:10:00,48.51,48.53,48.48,48.5,15703.0,46.6568,46.676,46.6279,46.6472,15703.0
2024-05-24 12:15:00,48.5,48.5,48.47,48.48,20248.0,46.6472,46.6472,46.6183,46.6279,20248.0
2024-05-24 12:20:00,48.48,48.48,48.37,48.41,161437.0,46.6279,46.6279,46.5221,46.5606,161437.0
2024-05-24 12:25:00,48.41,48.46,48.38,48.42,51593.0,46.5606,46.6087,46.5317,46.5702,51593.0
2024-05-24 12:30:00,48.43,48.44,48.38,48.39,32156.0,46.5798,46.5895,46.5317,46.5414,32156.0
2024-05-24 12:35:00,48.38,48.38,48.33,48.36,11714.0,46.5317,46.5317,46.4837,46.5125,11714.0
2024-05-24 12:40:00,48.34,48.34,48.3,48.3,9716.0,46.4933,46.4933,46.4548,46.4548,9716.0
2024-05-24 12:45:00,48.3,48.31,48.27,48.29,19235.0,46.4548,46.4644,46.4259,46.4452,19235.0
2024-05-24 12:50:00,48.29,48.33,48.28,48.32,9682.0,46.4452,46.4837,46.4356,46.474,9682.0
2024-05-24 12:55:00,48.32,48.34,48.3,48.3,7444.0,46.474,46.4933,46.4548,46.4548,7444.0
2024-05-24 13:00:00,48.31,48.32,48.29,48.3,10970.0,46.4644,46.474,46.4452,46.4548,10970.0
2024-05-24 13:05:00,48.3,48.32,48.28,48.31,8293.0,46.4548,46.474,46.4356,46.4644,8293.0
2024-05-24 13:10:00,48.3,48.33,48.29,48.33,13110.0,46.4548,46.4837,46.4452,46.4837,13110.0
2024-05-24 13:15:00,48.33,48.33,48.3,48.33,12625.0,46.4837,46.4837,46.4548,46.4837,12625.0
2024-05-24 13:20:00,48.33,48.34,48.3,48.31,12901.0,46.4837,46.4933,46.4548,46.4644,12901.0
2024-05-24 13:25:00,48.32,48.35,48.29,48.29,13166.0,46.474,46.5029,46.4452,46.4452,13166.0
2024-05-24 13:30:00,48.29,48.29,48.24,48.25,18839.0,46.4452,46.4452,46.3971,46.4067,18839.0
2024-05-24 13:35:00,48.25,48.3,48.24,48.29,21908.0,46.4067,46.4548,46.3971,46.4452,21908.0
2024-05-24 13:40:00,48.29,48.29,48.25,48.28,13463.0,46.4452,46.4452,46.4067,46.4356,13463.0
2024-05-24 13:45:00,48.28,48.28,48.24,48.26,7978.0,46.4356,46.4356,46.3971,46.4163,7978.0
2024-05-24 13:50:00,48.26,48.28,48.25,48.26,8561.0,46.4163,46.4356,46.4067,46.4163,8561.0
2024-05-24 13:55:00,48.27,48.28,48.24,48.25,17121.0,46.4259,46.4356,46.3971,46.4067,17121.0
2024-05-24 14:00:00,48.25,48.27,48.23,48.27,10670.0,46.4067,46.4259,46.3875,46.4259,10670.0
2024-05-24 14:05:00,48.27,48.27,48.23,48.26,21421.0,46.4259,46.4259,46.3875,46.4163,21421.0
2024-05-24 14:10:00,48.25,48.26,48.21,48.23,18348.0,46.4067,46.4163,46.3682,46.3875,18348.0
2024-05-24 14:15:00,48.23,48.28,48.21,48.27,43066.0,46.3875,46.4356,46.3682,46.4259,43066.0
2024-05-24 14:20:00,48.26,48.26,48.2,48.21,36501.0,46.4163,46.4163,46.3586,46.3682,36501.0
2024-05-24 14:25:00,48.21,48.21,48.09,48.11,40384.0,46.3682,46.3682,46.2528,46.2721,40384.0
2024-05-24 14:30:00,48.11,48.19,48.1,48.16,90434.0,46.2721,46.349,46.2624,46.3201,90434.0
2024-05-24 14:35:00,48.16,48.23,48.14,48.23,79108.0,46.3201,46.3875,46.3009,46.3875,79108.0
2024-05-24 14:40:00,48.23,48.23,48.17,48.19,91793.0,46.3875,46.3875,46.3298,46.349,91793.0
2024-05-24 14:45:00,48.2,48.22,48.19,48.22,25013.0,46.3586,46.3779,46.349,46.3779,25013.0
2024-05-24 14:50:00,48.22,48.22,48.16,48.16,43036.0,46.3779,46.3779,46.3201,46.3201,43036.0
2024-05-24 14:55:00,48.17,48.18,48.13,48.14,25171.0,46.3298,46.3394,46.2913,46.3009,25171.0
2024-05-24 15:00:00,48.14,48.14,48.04,48.05,72851.0,46.3009,46.3009,46.2047,46.2143,72851.0
2024-05-24 15:05:00,48.05,48.08,48.04,48.07,30414.0,46.2143,46.2432,46.2047,46.2336,30414.0
2024-05-24 15:10:00,48.08,48.1,48.04,48.07,77533.0,46.2432,46.2624,46.2047,46.2336,77533.0
2024-05-24 15:15:00,48.07,48.09,48.06,48.07,21566.0,46.2336,46.2528,46.224,46.2336,21566.0
2024-05-24 15:20:00,48.08,48.09,48.04,48.06,24432.0,46.2432,46.2528,46.2047,46.224,24432.0
2024-05-24 15:25:00,48.07,48.08,48.02,48.02,20976.0,46.2336,46.2432,46.1855,46.1855,20976.0
2024-05-24 15:30:00,48.02,48.08,48.01,48.07,27084.0,46.1855,46.2432,46.1759,46.2336,27084.0
2024-05-24 15:35:00,48.07,48.1,48.04,48.09,32511.0,46.2336,46.2624,46.2047,46.2528,32511.0
2024-05-24 15:40:00,48.09,48.1,48.05,48.05,66786.0,46.2528,46.2624,46.2143,46.2143,66786.0
2024-05-24 15:45:00,48.05,48.07,48.02,48.04,126045.0,46.2143,46.2336,46.1855,46.2047,126045.0
2024-05-24 15:50:00,48.04,48.09,48.03,48.08,84880.0,46.2047,46.2528,46.1951,46.2432,84880.0
2024-05-24 15:55:00,48.09,48.15,48.06,48.15,231849.0,46.2528,46.3105,46.224,46.3105,231849.0
2024-05-28 09:30:00,48.37,48.65,48.37,48.6,151521.0,46.5221,46.7914,46.5221,46.7433,151521.0
2024-05-28 09:35:00,48.56,48.72,48.4,48.46,41687.0,46.7049,46.8588,46.551,46.6087,41687.0
2024-05-28 09:40:00,48.46,48.62,48.46,48.53,46795.0,46.6087,46.7626,46.6087,46.676,46795.0
2024-05-28 09:45:00,48.53,48.76,48.48,48.76,43463.0,46.676,46.8972,46.6279,46.8972,43463.0
2024-05-28 09:50:00,48.75,48.83,48.72,48.72,47659.0,46.8876,46.9646,46.8588,46.8588,47659.0
2024-05-28 09:55:00,48.73,48.73,48.55,48.57,44463.0,46.8684,46.8684,46.6952,46.7145,44463.0
2024-05-28 10:00:00,48.58,48.58,48.41,48.45,38653.0,46.7241,46.7241,46.5606,46.5991,38653.0
2024-05-28 10:05:00,48.46,48.49,48.4,48.41,49746.0,46.6087,46.6375,46.551,46.5606,49746.0
2024-05-28 10:10:00,48.41,48.46,48.35,48.42,37050.0,46.5606,46.6087,46.5029,46.5702,37050.0
2024-05-28 10:15:00,48.42,48.59,48.41,48.55,53867.0,46.5702,46.7337,46.5606,46.6952,53867.0
2024-05-28 10:20:00,48.56,48.58,48.5,48.54,19467.0,46.7049,46.7241,46.6472,46.6856,19467.0
2024-05-28 10:25:00,48.54,48.56,48.49,48.55,23495.0,46.6856,46.7049,46.6375,46.6952,23495.0
2024-05-28 10:30:00,48.53,48.57,48.48,48.53,37822.0,46.676,46.7145,46.6279,46.676,37822.0
2024-05-28 10:35:00,48.53,48.54,48.45,48.47,28594.0,46.676,46.6856,46.5991,46.6183,28594.0
2024-05-28 10:40:00,48.47,48.57,48.46,48.57,25635.0,46.6183,46.7145,46.6087,46.7145,25635.0
2024-05-28 10:45:00,48.57,48.69,48.56,48.66,48469.0,46.7145,46.8299,46.7049,46.801,48469.0
2024-05-28 10:50:00,48.67,48.74,48.66,48.66,59371.0,46.8107,46.878,46.801,46.801,59371.0
2024-05-28 10:55:00,48.65,48.65,48.52,48.55,21112.0,46.7914,46.7914,46.6664,46.6952,21112.0
2024-05-28 11:00:00,48.56,48.61,48.55,48.58,30222.0,46.7049,46.753,46.6952,46.7241,30222.0
2024-05-28 11:05:00,48.57,48.65,48.55,48.64,37892.0,46.7145,46.7914,46.6952,46.7818,37892.0
2024-05-28 11:10:00,48.64,48.75,48.62,48.74,45522.0,46.7818,46.8876,46.7626,46.878,45522.0
2024-05-28 11:15:00,48.74,48.75,48.71,48.73,25405.0,46.878,46.8876,46.8491,46.8684,25405.0
2024-05-28 11:20:00,48.74,48.81,48.74,48.8,31190.0,46.878,46.9453,46.878,46.9357,31190.0
2024-05-28 11:25:00,48.8,48.85,48.79,48.83,39783.0,46.9357,46.9838,46.9261,46.9646,39783.0
2024-05-28 11:30:00,48.83,48.86,48.81,48.83,29426.0,46.9646,46.9934,46.9453,46.9646,29426.0
2024-05-28 11:35:00,48.83,48.91,48.82,48.9,72807.0,46.9646,47.0415,46.9549,47.0319,72807.0
2024-05-28 11:40:00,48.91,48.94,48.9,48.93,39650.0,47.0415,47.0703,47.0319,47.0607,39650.0
2024-05-28 11:45:00,48.92,48.96,48.91,48.94,41629.0,47.0511,47.0896,47.0415,47.0703,41629.0
2024-05-28 11:50:00,48.94,48.97,48.91,48.97,24873.0,47.0703,47.0992,47.0415,47.0992,24873.0
2024-05-28 11:55:00,48.97,48.97,48.94,48.95,44145.0,47.0992,47.0992,47.0703,47.08,44145.0
2024-05-28 12:00:00,48.96,48.97,48.88,48.88,36528.0,47.0896,47.0992,47.0126,47.0126,36528.0
2024-05-28 12:05:00,48.88,48.91,48.84,48.86,39685.0,47.0126,47.0415,46.9742,46.9934,39685.0
2024-05-28 12:10:00,48.86,48.89,48.81,48.83,15868.0,46.9934,47.0223,46.9453,46.9646,15868.0
2024-05-28 12:15:00,48.83,48.83,48.75,48.76,16052.0,46.9646,46.9646,46.8876,46.8972,16052.0
2024-05-28 12:20:00,48.76,48.78,48.74,48.77,19739.0,46.8972,46.9165,46.878,46.9068,19739.0
2024-05-28 12:25:00,48.77,48.78,48.73,48.74,14408.0,46.9068,46.9165,46.8684,46.878,14408.0
2024-05-28 12:30:00,48.74,48.78,48.7,48.76,19061.0,46.878,46.9165,46.8395,46.8972,19061.0
2024-05-28 12:35:00,48.76,48.76,48.72,48.74,16377.0,46.8972,46.8972,46.8588,46.878,16377.0
2024-05-28 12:40:00,48.73,48.77,48.73,48.74,14293.0,46.8684,46.9068,46.8684,46.878,14293.0
2024-05-28 12:45:00,48.74,48.75,48.68,48.72,16734.0,46.878,46.8876,46.8203,46.8588,16734.0
2024-05-28 12:50:00,48.71,48.73,48.68,48.68,24897.0,46.8491,46.8684,46.8203,46.8203,24897.0
2024-05-28 12:55:00,48.69,48.69,48.64,48.65,22764.0,46.8299,46.8299,46.7818,46.7914,22764.0
2024-05-28 13:00:00,48.64,48.65,48.6,48.61,21097.0,46.7818,46.7914,46.7433,46.753,21097.0
2024-05-28 13:05:00,48.61,48.68,48.6,48.68,17541.0,46.753,46.8203,46.7433,46.8203,17541.0
2024-05-28 13:10:00,48.68,48.73,48.68,48.73,17431.0,46.8203,46.8684,46.8203,46.8684,17431.0
2024-05-28 13:15:00,48.72,48.72,48.67,48.71,17390.0,46.8588,46.8588,46.8107,46.8491,17390.0
2024-05-28 13:20:00,48.71,48.74,48.7,48.73,34075.0,46.8491,46.878,46.8395,46.8684,34075.0
2024-05-28 13:25:00,48.72,48.72,48.65,48.66,13979.0,46.8588,46.8588,46.7914,46.801,13979.0
2024-05-28 13:30:00,48.66,48.69,48.64,48.69,14223.0,46.801,46.8299,46.7818,46.8299,14223.0
2024-05-28 13:35:00,48.69,48.73,48.67,48.73,16889.0,46.8299,46.8684,46.8107,46.8684,16889.0
2024-05-28 13:40:00,48.73,48.75,48.67,48.69,18673.0,46.8684,46.8876,46.8107,46.8299,18673.0
2024-05-28 13:45:00,48.7,48.7,48.61,48.63,23590.0,46.8395,46.8395,46.753,46.7722,23590.0
2024-05-28 13:50:00,48.62,48.65,48.6,48.64,20072.0,46.7626,46.7914,46.7433,46.7818,20072.0
2024-05-28 13:55:00,48.63,48.64,48.6,48.61,15664.0,46.7722,46.7818,46.7433,46.753,15664.0
2024-05-28 14:00:00,48.61,48.67,48.59,48.66,36131.0,46.753,46.8107,46.7337,46.801,36131.0
2024-05-28 14:05:00,48.66,48.73,48.66,48.68,29102.0,46.801,46.8684,46.801,46.8203,29102.0
2024-05-28 14:10:00,48.66,48.69,48.64,48.68,13752.0,46.801,46.8299,46.7818,46.8203,13752.0
2024-05-28 14:15:00,48.69,48.75,48.68,48.73,21452.0,46.8299,46.8876,46.8203,46.8684,21452.0
2024-05-28 14:20:00,48.73,48.75,48.7,48.72,18677.0,46.8684,46.8876,46.8395,46.8588,18677.0
2024-05-28 14:25:00,48.72,48.72,48.65,48.66,20933.0,46.8588,46.8588,46.7914,46.801,20933.0
2024-05-28 14:30:00,48.66,48.71,48.63,48.71,17458.0,46.801,46.8491,46.7722,46.8491,17458.0
2024-05-28 14:35:00,48.71,48.73,48.66,48.71,28690.0,46.8491,46.8684,46.801,46.8491,28690.0
2024-05-28 14:40:00,48.71,48.76,48.7,48.73,18540.0,46.8491,46.8972,46.8395,46.8684,18540.0
2024-05-28 14:45:00,48.74,48.74,48.69,48.69,14765.0,46.878,46.878,46.8299,46.8299,14765.0
2024-05-28 14:50:00,48.7,48.7,48.66,48.68,13350.0,46.8395,46.8395,46.801,46.8203,13350.0
2024-05-28 14:55:00,48.68,48.73,48.67,48.71,24339.0,46.8203,46.8684,46.8107,46.8491,24339.0
2024-05-28 15:00:00,48.71,48.78,48.7,48.77,25034.0,46.8491,46.9165,46.8395,46.9068,25034.0
2024-05-28 15:05:00,48.77,48.81,48.76,48.81,23180.0,46.9068,46.9453,46.8972,46.9453,23180.0
2024-05-28 15:10:00,48.82,48.82,48.78,48.79,19932.0,46.9549,46.9549,46.9165,46.9261,19932.0
2024-05-28 15:15:00,48.78,48.81,48.77,48.8,23897.0,46.9165,46.9453,46.9068,46.9357,23897.0
2024-05-28 15:20:00,48.8,48.82,48.79,48.81,19948.0,46.9357,46.9549,46.9261,46.9453,19948.0
2024-05-28 15:25:00,48.81,48.85,48.81,48.81,36860.0,46.9453,46.9838,46.9453,46.9453,36860.0
2024-05-28 15:30:00,48.82,48.94,48.82,48.93,66611.0,46.9549,47.0703,46.9549,47.0607,66611.0
2024-05-28 15:35:00,48.92,48.93,48.89,48.93,33872.0,47.0511,47.0607,47.0223,47.0607,33872.0
2024-05-28 15:40:00,48.93,48.94,48.9,48.93,49205.0,47.0607,47.0703,47.0319,47.0607,49205.0
2024-05-28 15:45:00,48.93,48.95,48.9,48.9,81944.0,47.0607,47.08,47.0319,47.0319,81944.0
2024-05-28 15:50:00,48.9,48.95,48.88,48.91,146126.0,47.0319,47.08,47.0126,47.0415,146126.0
2024-05-28 15:55:00,48.91,48.93,48.8,48.91,347095.0,47.0415,47.0607,46.9357,47.0415,347095.0
2024-05-29 09:30:00,48.66,48.72,47.96,48.03,481951.0,46.801,46.8588,46.1278,46.1951,481951.0
2024-05-29 09:35:00,48.02,48.14,47.76,47.79,158385.0,46.1855,46.3009,45.9354,45.9643,158385.0
2024-05-29 09:40:00,47.79,47.93,47.76,47.83,169688.0,45.9643,46.0989,45.9354,46.0028,169688.0
2024-05-29 09:45:00,47.82,47.96,47.68,47.74,143325.0,45.9931,46.1278,45.8585,45.9162,143325.0
2024-05-29 09:50:00,47.74,47.82,47.67,47.71,108903.0,45.9162,45.9931,45.8489,45.8873,108903.0
2024-05-29 09:55:00,47.7,47.71,47.46,47.55,169568.0,45.8777,45.8873,45.6469,45.7335,169568.0
2024-05-29 10:00:00,47.56,47.67,47.47,47.61,116818.0,45.7431,45.8489,45.6565,45.7912,116818.0
2024-05-29 10:05:00,47.61,47.66,47.47,47.52,195412.0,45.7912,45.8392,45.6565,45.7046,195412.0
2024-05-29 10:10:00,47.52,47.64,47.49,47.59,72541.0,45.7046,45.82,45.6757,45.7719,72541.0
2024-05-29 10:15:00,47.59,47.65,47.47,47.48,90539.0,45.7719,45.8296,45.6565,45.6661,90539.0
2024-05-29 10:20:00,47.48,47.53,47.39,47.51,149255.0,45.6661,45.7142,45.5796,45.695,149255.0
2024-05-29 10:25:00,47.51,47.57,47.49,47.57,96476.0,45.695,45.7527,45.6757,45.7527,96476.0
2024-05-29 10:30:00,47.57,47.63,47.42,47.46,125611.0,45.7527,45.8104,45.6084,45.6469,125611.0
2024-05-29 10:35:00,47.47,47.69,47.46,47.66,59829.0,45.6565,45.8681,45.6469,45.8392,59829.0
2024-05-29 10:40:00,47.66,47.74,47.53,47.61,65223.0,45.8392,45.9162,45.7142,45.7912,65223.0
2024-05-29 10:45:00,47.62,47.65,47.58,47.61,52349.0,45.8008,45.8296,45.7623,45.7912,52349.0
2024-05-29 10:50:00,47.62,47.71,47.59,47.69,47317.0,45.8008,45.8873,45.7719,45.8681,47317.0
2024-05-29 10:55:00,47.68,47.68,47.57,47.64,128785.0,45.8585,45.8585,45.7527,45.82,128785.0
2024-05-29 11:00:00,47.64,47.65,47.42,47.43,67422.0,45.82,45.8296,45.6084,45.618,67422.0
2024-05-29 11:05:00,47.43,47.44,47.36,47.39,94283.0,45.618,45.6277,45.5507,45.5796,94283.0
2024-05-29 11:10:00,47.39,47.45,47.33,47.43,117515.0,45.5796,45.6373,45.5219,45.618,117515.0
2024-05-29 11:15:00,47.42,47.48,47.38,47.39,86124.0,45.6084,45.6661,45.5699,45.5796,86124.0
2024-05-29 11:20:00,47.38,47.42,47.32,47.32,72649.0,45.5699,45.6084,45.5122,45.5122,72649.0
2024-05-29 11:25:00,47.32,47.35,47.22,47.23,76369.0,45.5122,45.5411,45.4161,45.4257,76369.0
2024-05-29 11:30:00,47.23,47.35,47.16,47.3,79090.0,45.4257,45.5411,45.3583,45.493,79090.0
2024-05-29 11:35:00,47.3,47.31,47.15,47.18,67287.0,45.493,45.5026,45.3487,45.3776,67287.0
2024-05-29 11:40:00,47.19,47.21,47.09,47.11,44716.0,45.3872,45.4064,45.291,45.3103,44716.0
2024-05-29 11:45:00,47.11,47.12,47.02,47.12,64680.0,45.3103,45.3199,45.2237,45.3199,64680.0
2024-05-29 11:50:00,47.12,47.15,47.09,47.13,42672.0,45.3199,45.3487,45.291,45.3295,42672.0
2024-05-29 11:55:00,47.13,47.14,47.06,47.06,50242.0,45.3295,45.3391,45.2622,45.2622,50242.0
2024-05-29 12:00:00,47.06,47.11,46.98,47.08,135386.0,45.2622,45.3103,45.1852,45.2814,135386.0
2024-05-29 12:05:00,47.08,47.09,47.05,47.06,29222.0,45.2814,45.291,45.2526,45.2622,29222.0
2024-05-29 12:10:00,47.05,47.1,46.91,46.95,117387.0,45.2526,45.3006,45.1179,45.1564,117387.0
2024-05-29 12:15:00,46.94,47.1,46.91,47.09,64448.0,45.1468,45.3006,45.1179,45.291,64448.0
2024-05-29 12:20:00,47.09,47.22,47.09,47.16,64280.0,45.291,45.4161,45.291,45.3583,64280.0
2024-05-29 12:25:00,47.16,47.19,47.08,47.1,69281.0,45.3583,45.3872,45.2814,45.3006,69281.0
2024-05-29 12:30:00,47.11,47.14,47.09,47.13,25597.0,45.3103,45.3391,45.291,45.3295,25597.0
2024-05-29 12:35:00,47.13,47.17,47.1,47.15,37227.0,45.3295,45.368,45.3006,45.3487,37227.0
2024-05-29 12:40:00,47.15,47.15,47.06,47.09,40597.0,45.3487,45.3487,45.2622,45.291,40597.0
2024-05-29 12:45:00,47.09,47.16,47.08,47.09,60609.0,45.291,45.3583,45.2814,45.291,60609.0
2024-05-29 12:50:00,47.1,47.13,47.03,47.04,32614.0,45.3006,45.3295,45.2333,45.2429,32614.0
2024-05-29 12:55:00,47.04,47.05,46.99,47.01,79373.0,45.2429,45.2526,45.1948,45.2141,79373.0
2024-05-29 13:00:00,47.01,47.05,46.96,47.02,46299.0,45.2141,45.2526,45.166,45.2237,46299.0
2024-05-29 13:05:00,47.01,47.04,46.98,47.0,43820.0,45.2141,45.2429,45.1852,45.2045,43820.0
2024-05-29 13:10:00,47.0,47.07,46.99,47.04,49192.0,45.2045,45.2718,45.1948,45.2429,49192.0
2024-05-29 13:15:00,47.04,47.05,46.91,46.94,54469.0,45.2429,45.2526,45.1179,45.1468,54469.0
2024-05-29 13:20:00,46.93,46.98,46.92,46.95,49541.0,45.1371,45.1852,45.1275,45.1564,49541.0
2024-05-29 13:25:00,46.95,46.96,46.86,46.91,60874.0,45.1564,45.166,45.0698,45.1179,60874.0
2024-05-29 13:30:00,46.9,46.91,46.84,46.87,50471.0,45.1083,45.1179,45.0506,45.0794,50471.0
2024-05-29 13:35:00,46.87,46.87,46.78,46.8,94625.0,45.0794,45.0794,44.9929,45.0121,94625.0
2024-05-29 13:40:00,46.8,46.82,46.7,46.75,77532.0,45.0121,45.0313,44.9159,44.964,77532.0
2024-05-29 13:45:00,46.75,46.75,46.72,46.73,41410.0,44.964,44.964,44.9352,44.9448,41410.0
2024-05-29 13:50:00,46.73,46.75,46.62,46.65,107668.0,44.9448,44.964,44.839,44.8678,107668.0
2024-05-29 13:55:00,46.64,46.65,46.61,46.64,105149.0,44.8582,44.8678,44.8294,44.8582,105149.0
2024-05-29 14:00:00,46.64,46.67,46.55,46.59,123273.0,44.8582,44.8871,44.7717,44.8101,123273.0
2024-05-29 14:05:00,46.6,46.83,46.59,46.77,142987.0,44.8197,45.041,44.8101,44.9832,142987.0
2024-05-29 14:10:00,46.78,46.82,46.73,46.8,48277.0,44.9929,45.0313,44.9448,45.0121,48277.0
2024-05-29 14:15:00,46.8,46.84,46.76,46.81,54248.0,45.0121,45.0506,44.9736,45.0217,54248.0
2024-05-29 14:20:00,46.8,46.88,46.8,46.86,61482.0,45.0121,45.089,45.0121,45.0698,61482.0
2024-05-29 14:25:00,46.86,46.88,46.8,46.82,38451.0,45.0698,45.089,45.0121,45.0313,38451.0
2024-05-29 14:30:00,46.82,46.83,46.79,46.8,55383.0,45.0313,45.041,45.0025,45.0121,55383.0
2024-05-29 14:35:00,46.8,46.81,46.77,46.78,40602.0,45.0121,45.0217,44.9832,44.9929,40602.0
2024-05-29 14:40:00,46.77,46.94,46.76,46.88,68073.0,44.9832,45.1468,44.9736,45.089,68073.0
2024-05-29 14:45:00,46.87,46.87,46.79,46.85,75858.0,45.0794,45.0794,45.0025,45.0602,75858.0
2024-05-29 14:50:00,46.85,46.91,46.81,46.86,57531.0,45.0602,45.1179,45.0217,45.0698,57531.0
2024-05-29 14:55:00,46.86,46.87,46.81,46.84,37865.0,45.0698,45.0794,45.0217,45.0506,37865.0
2024-05-29 15:00:00,46.84,46.87,46.83,46.87,46130.0,45.0506,45.0794,45.041,45.0794,46130.0
2024-05-29 15:05:00,46.87,46.94,46.83,46.91,70646.0,45.0794,45.1468,45.041,45.1179,70646.0
2024-05-29 15:10:00,46.91,46.92,46.86,46.89,43594.0,45.1179,45.1275,45.0698,45.0987,43594.0
2024-05-29 15:15:00,46.88,46.92,46.85,46.91,56425.0,45.089,45.1275,45.0602,45.1179,56425.0
2024-05-29 15:20:00,46.92,46.97,46.9,46.94,86269.0,45.1275,45.1756,45.1083,45.1468,86269.0
2024-05-29 15:25:00,46.94,46.94,46.87,46.87,56835.0,45.1468,45.1468,45.0794,45.0794,56835.0
2024-05-29 15:30:00,46.88,46.93,46.85,46.91,80490.0,45.089,45.1371,45.0602,45.1179,80490.0
2024-05-29 15:35:00,46.9,47.04,46.88,47.02,159103.0,45.1083,45.2429,45.089,45.2237,159103.0
2024-05-29 15:40:00,47.02,47.03,46.95,46.98,126999.0,45.2237,45.2333,45.1564,45.1852,126999.0
2024-05-29 15:45:00,46.98,47.02,46.97,46.98,103884.0,45.1852,45.2237,45.1756,45.1852,103884.0
2024-05-29 15:50:00,46.99,47.13,46.97,47.1,311876.0,45.1948,45.3295,45.1756,45.3006,311876.0
2024-05-29 15:55:00,47.09,47.22,47.08,47.18,733965.0,45.291,45.4161,45.2814,45.3776,733965.0
2024-05-30 09:30:00,47.19,47.6,47.19,47.5,116012.0,45.3872,45.7815,45.3872,45.6854,116012.0
2024-05-30 09:35:00,47.52,47.56,47.25,47.26,80450.0,45.7046,45.7431,45.4449,45.4545,80450.0
2024-05-30 09:40:00,47.26,47.41,47.26,47.4,38655.0,45.4545,45.5988,45.4545,45.5892,38655.0
2024-05-30 09:45:00,47.41,47.46,47.34,47.43,34604.0,45.5988,45.6469,45.5315,45.618,34604.0
2024-05-30 09:50:00,47.45,47.48,47.35,47.44,47175.0,45.6373,45.6661,45.5411,45.6277,47175.0
2024-05-30 09:55:00,47.43,47.57,47.42,47.54,36590.0,45.618,45.7527,45.6084,45.7238,36590.0
2024-05-30 10:00:00,47.55,47.57,47.39,47.49,75536.0,45.7335,45.7527,45.5796,45.6757,75536.0
2024-05-30 10:05:00,47.49,47.64,47.45,47.63,51454.0,45.6757,45.82,45.6373,45.8104,51454.0
2024-05-30 10:10:00,47.64,47.67,47.48,47.57,60016.0,45.82,45.8489,45.6661,45.7527,60016.0
2024-05-30 10:15:00,47.59,47.69,47.57,47.62,72119.0,45.7719,45.8681,45.7527,45.8008,72119.0
2024-05-30 10:20:00,47.62,47.64,47.56,47.62,32305.0,45.8008,45.82,45.7431,45.8008,32305.0
2024-05-30 10:25:00,47.62,47.62,47.48,47.54,43178.0,45.8008,45.8008,45.6661,45.7238,43178.0
2024-05-30 10:30:00,47.53,47.59,47.47,47.53,34227.0,45.7142,45.7719,45.6565,45.7142,34227.0
2024-05-30 10:35:00,47.54,47.56,47.43,47.47,28678.0,45.7238,45.7431,45.618,45.6565,28678.0
2024-05-30 10:40:00,47.47,47.49,47.41,47.47,23350.0,45.6565,45.6757,45.5988,45.6565,23350.0
2024-05-30 10:45:00,47.48,47.58,47.46,47.55,31401.0,45.6661,45.7623,45.6469,45.7335,31401.0
2024-05-30 10:50:00,47.56,47.58,47.51,47.51,25499.0,45.7431,45.7623,45.695,45.695,25499.0
2024-05-30 10:55:00,47.52,47.6,47.5,47.58,19296.0,45.7046,45.7815,45.6854,45.7623,19296.0
2024-05-30 11:00:00,47.56,47.58,47.45,47.46,46411.0,45.7431,45.7623,45.6373,45.6469,46411.0
2024-05-30 11:05:00,47.46,47.65,47.43,47.6,84271.0,45.6469,45.8296,45.618,45.7815,84271.0
2024-05-30 11:10:00,47.6,47.62,47.56,47.56,40425.0,45.7815,45.8008,45.7431,45.7431,40425.0
2024-05-30 11:15:00,47.55,47.62,47.53,47.59,57395.0,45.7335,45.8008,45.7142,45.7719,57395.0
2024-05-30 11:20:00,47.59,47.61,47.54,47.61,26724.0,45.7719,45.7912,45.7238,45.7912,26724.0
2024-05-30 11:25:00,47.61,47.62,47.56,47.57,36600.0,45.7912,45.8008,45.7431,45.7527,36600.0
2024-05-30 11:30:00,47.57,47.6,47.51,47.59,66293.0,45.7527,45.7815,45.695,45.7719,66293.0
2024-05-30 11:35:00,47.59,47.62,47.48,47.48,26137.0,45.7719,45.8008,45.6661,45.6661,26137.0
2024-05-30 11:40:00,47.48,47.5,47.43,47.44,37479.0,45.6661,45.6854,45.618,45.6277,37479.0
2024-05-30 11:45:00,47.43,47.48,47.42,47.45,20137.0,45.618,45.6661,45.6084,45.6373,20137.0
2024-05-30 11:50:00,47.45,47.53,47.44,47.5,26687.0,45.6373,45.7142,45.6277,45.6854,26687.0
2024-05-30 11:55:00,47.51,47.53,47.49,47.49,22268.0,45.695,45.7142,45.6757,45.6757,22268.0
2024-05-30 12:00:00,47.5,47.55,47.48,47.51,23557.0,45.6854,45.7335,45.6661,45.695,23557.0
2024-05-30 12:05:00,47.51,47.57,47.5,47.57,32534.0,45.695,45.7527,45.6854,45.7527,32534.0
2024-05-30 12:10:00,47.57,47.62,47.56,47.62,42495.0,45.7527,45.8008,45.7431,45.8008,42495.0
2024-05-30 12:15:00,47.62,47.63,47.53,47.53,30075.0,45.8008,45.8104,45.7142,45.7142,30075.0
2024-05-30 12:20:00,47.54,47.54,47.47,47.47,28928.0,45.7238,45.7238,45.6565,45.6565,28928.0
2024-05-30 12:25:00,47.48,47.5,47.45,47.46,19268.0,45.6661,45.6854,45.6373,45.6469,19268.0
2024-05-30 12:30:00,47.45,47.51,47.45,47.51,17899.0,45.6373,45.695,45.6373,45.695,17899.0
2024-05-30 12:35:00,47.5,47.56,47.49,47.54,25882.0,45.6854,45.7431,45.6757,45.7238,25882.0
2024-05-30 12:40:00,47.54,47.55,47.51,47.52,14017.0,45.7238,45.7335,45.695,45.7046,14017.0
2024-05-30 12:45:00,47.52,47.55,47.51,47.52,18667.0,45.7046,45.7335,45.695,45.7046,18667.0
2024-05-30 12:50:00,47.51,47.58,47.46,47.47,24372.0,45.695,45.7623,45.6469,45.6565,24372.0
2024-05-30 12:55:00,47.47,47.56,47.47,47.55,28325.0,45.6565,45.7431,45.6565,45.7335,28325.0
2024-05-30 13:00:00,47.55,47.59,47.51,47.54,26471.0,45.7335,45.7719,45.695,45.7238,26471.0
2024-05-30 13:05:00,47.54,47.56,47.44,47.45,69392.0,45.7238,45.7431,45.6277,45.6373,69392.0
2024-05-30 13:10:00,47.45,47.48,47.41,47.47,35130.0,45.6373,45.6661,45.5988,45.6565,35130.0
2024-05-30 13:15:00,47.46,47.48,47.42,47.44,36471.0,45.6469,45.6661,45.6084,45.6277,36471.0
2024-05-30 13:20:00,47.44,47.49,47.43,47.47,48069.0,45.6277,45.6757,45.618,45.6565,48069.0
2024-05-30 13:25:00,47.48,47.48,47.41,47.42,37501.0,45.6661,45.6661,45.5988,45.6084,37501.0
2024-05-30 13:30:00,47.42,47.47,47.42,47.43,28246.0,45.6084,45.6565,45.6084,45.618,28246.0
2024-05-30 13:35:00,47.42,47.46,47.42,47.43,25571.0,45.6084,45.6469,45.6084,45.618,25571.0
2024-05-30 13:40:00,47.42,47.44,47.41,47.43,20080.0,45.6084,45.6277,45.5988,45.618,20080.0
2024-05-30 13:45:00,47.43,47.48,47.41,47.44,23218.0,45.618,45.6661,45.5988,45.6277,23218.0
2024-05-30 13:50:00,47.44,47.45,47.4,47.41,27395.0,45.6277,45.6373,45.5892,45.5988,27395.0
2024-05-30 13:55:00,47.41,47.41,47.35,47.36,74199.0,45.5988,45.5988,45.5411,45.5507,74199.0
2024-05-30 14:00:00,47.35,47.39,47.34,47.37,30744.0,45.5411,45.5796,45.5315,45.5603,30744.0
2024-05-30 14:05:00,47.37,47.39,47.33,47.35,106874.0,45.5603,45.5796,45.5219,45.5411,106874.0
2024-05-30 14:10:00,47.35,47.4,47.34,47.34,23471.0,45.5411,45.5892,45.5315,45.5315,23471.0
2024-05-30 14:15:00,47.34,47.34,47.26,47.28,21824.0,45.5315,45.5315,45.4545,45.4738,21824.0
2024-05-30 14:20:00,47.28,47.29,47.23,47.29,31681.0,45.4738,45.4834,45.4257,45.4834,31681.0
2024-05-30 14:25:00,47.28,47.3,47.25,47.29,37736.0,45.4738,45.493,45.4449,45.4834,37736.0
2024-05-30 14:30:00,47.29,47.33,47.28,47.32,30242.0,45.4834,45.5219,45.4738,45.5122,30242.0
2024-05-30 14:35:00,47.32,47.34,47.3,47.33,26397.0,45.5122,45.5315,45.493,45.5219,26397.0
2024-05-30 14:40:00,47.33,47.4,47.33,47.39,32419.0,45.5219,45.5892,45.5219,45.5796,32419.0
2024-05-30 14:45:00,47.39,47.44,47.38,47.44,41566.0,45.5796,45.6277,45.5699,45.6277,41566.0
2024-05-30 14:50:00,47.43,47.45,47.4,47.43,21912.0,45.618,45.6373,45.5892,45.618,21912.0
2024-05-30 14:55:00,47.43,47.44,47.38,47.4,36008.0,45.618,45.6277,45.5699,45.5892,36008.0
2024-05-30 15:00:00,47.4,47.4,47.34,47.34,28564.0,45.5892,45.5892,45.5315,45.5315,28564.0
2024-05-30 15:05:00,47.34,47.39,47.33,47.37,26184.0,45.5315,45.5796,45.5219,45.5603,26184.0
2024-05-30 15:10:00,47.38,47.43,47.36,47.43,29408.0,45.5699,45.618,45.5507,45.618,29408.0
2024-05-30 15:15:00,47.43,47.44,47.38,47.39,28896.0,45.618,45.6277,45.5699,45.5796,28896.0
2024-05-30 15:20:00,47.39,47.39,47.3,47.33,33214.0,45.5796,45.5796,45.493,45.5219,33214.0
2024-05-30 15:25:00,47.32,47.33,47.28,47.3,43558.0,45.5122,45.5219,45.4738,45.493,43558.0
2024-05-30 15:30:00,47.3,47.35,47.29,47.33,46570.0,45.493,45.5411,45.4834,45.5219,46570.0
2024-05-30 15:35:00,47.33,47.38,47.27,47.3,58158.0,45.5219,45.5699,45.4641,45.493,58158.0
2024-05-30 15:40:00,47.3,47.44,47.3,47.41,84093.0,45.493,45.6277,45.493,45.5988,84093.0
2024-05-30 15:45:00,47.41,47.45,47.36,47.37,94507.0,45.5988,45.6373,45.5507,45.5603,94507.0
2024-05-30 15:50:00,47.38,47.51,47.38,47.5,185975.0,45.5699,45.695,45.5699,45.6854,185975.0
2024-05-30 15:55:00,47.5,47.63,47.48,47.59,426062.0,45.6854,45.8104,45.6661,45.7719,426062.0
2024-05-31 09:30:00,47.74,47.87,47.65,47.85,71442.0,45.9162,46.0412,45.8296,46.022,71442.0
2024-05-31 09:35:00,47.86,48.09,47.86,47.94,31313.0,46.0316,46.2528,46.0316,46.1086,31313.0
2024-05-31 09:40:00,47.95,48.19,47.85,48.19,58589.0,46.1182,46.349,46.022,46.349,58589.0
2024-05-31 09:45:00,48.19,48.27,48.05,48.12,61557.0,46.349,46.4259,46.2143,46.2817,61557.0
2024-05-31 09:50:00,48.12,48.21,48.02,48.05,48042.0,46.2817,46.3682,46.1855,46.2143,48042.0
2024-05-31 09:55:00,48.07,48.07,48.0,48.05,68708.0,46.2336,46.2336,46.1663,46.2143,68708.0
2024-05-31 10:00:00,48.06,48.1,48.0,48.07,48317.0,46.224,46.2624,46.1663,46.2336,48317.0
2024-05-31 10:05:00,48.07,48.16,48.04,48.14,25262.0,46.2336,46.3201,46.2047,46.3009,25262.0
2024-05-31 10:10:00,48.13,48.14,47.97,47.99,46880.0,46.2913,46.3009,46.1374,46.1566,46880.0
2024-05-31 10:15:00,47.99,48.06,47.95,48.05,25129.0,46.1566,46.224,46.1182,46.2143,25129.0
2024-05-31 10:20:00,48.05,48.06,47.97,47.97,31686.0,46.2143,46.224,46.1374,46.1374,31686.0
2024-05-31 10:25:00,47.98,48.19,47.98,48.16,57455.0,46.147,46.349,46.147,46.3201,57455.0
2024-05-31 10:30:00,48.16,48.18,48.09,48.11,33473.0,46.3201,46.3394,46.2528,46.2721,33473.0
2024-05-31 10:35:00,48.12,48.18,48.09,48.15,34615.0,46.2817,46.3394,46.2528,46.3105,34615.0
2024-05-31 10:40:00,48.15,48.18,48.1,48.12,15649.0,46.3105,46.3394,46.2624,46.2817,15649.0
2024-05-31 10:45:00,48.12,48.17,48.1,48.14,17369.0,46.2817,46.3298,46.2624,46.3009,17369.0
2024-05-31 10:50:00,48.14,48.15,48.04,48.09,23751.0,46.3009,46.3105,46.2047,46.2528,23751.0
2024-05-31 10:55:00,48.11,48.2,48.1,48.16,25411.0,46.2721,46.3586,46.2624,46.3201,25411.0
2024-05-31 11:00:00,48.16,48.19,48.11,48.16,19628.0,46.3201,46.349,46.2721,46.3201,19628.0
2024-05-31 11:05:00,48.16,48.2,48.14,48.2,34128.0,46.3201,46.3586,46.3009,46.3586,34128.0
2024-05-31 11:10:00,48.2,48.24,48.17,48.23,25113.0,46.3586,46.3971,46.3298,46.3875,25113.0
2024-05-31 11:15:00,48.24,48.24,48.13,48.13,27002.0,46.3971,46.3971,46.2913,46.2913,27002.0
2024-05-31 11:20:00,48.13,48.23,48.11,48.22,48244.0,46.2913,46.3875,46.2721,46.3779,48244.0
2024-05-31 11:25:00,48.21,48.22,48.18,48.2,19460.0,46.3682,46.3779,46.3394,46.3586,19460.0
2024-05-31 11:30:00,48.2,48.21,48.14,48.16,39614.0,46.3586,46.3682,46.3009,46.3201,39614.0
2024-05-31 11:35:00,48.17,48.21,48.12,48.13,17675.0,46.3298,46.3682,46.2817,46.2913,17675.0
2024-05-31 11:40:00,48.13,48.24,48.13,48.21,27460.0,46.2913,46.3971,46.2913,46.3682,27460.0
2024-05-31 11:45:00,48.21,48.23,48.09,48.19,43193.0,46.3682,46.3875,46.2528,46.349,43193.0
2024-05-31 11:50:00,48.19,48.21,48.16,48.16,26758.0,46.349,46.3682,46.3201,46.3201,26758.0
2024-05-31 11:55:00,48.16,48.21,48.15,48.2,57890.0,46.3201,46.3682,46.3105,46.3586,57890.0
2024-05-31 12:00:00,48.19,48.29,48.17,48.29,66761.0,46.349,46.4452,46.3298,46.4452,66761.0
2024-05-31 12:05:00,48.3,48.33,48.24,48.29,81566.0,46.4548,46.4837,46.3971,46.4452,81566.0
2024-05-31 12:10:00,48.28,48.39,48.28,48.38,84399.0,46.4356,46.5414,46.4356,46.5317,84399.0
2024-05-31 12:15:00,48.38,48.43,48.37,48.41,38104.0,46.5317,46.5798,46.5221,46.5606,38104.0
2024-05-31 12:20:00,48.41,48.43,48.38,48.43,41702.0,46.5606,46.5798,46.5317,46.5798,41702.0
2024-05-31 12:25:00,48.42,48.5,48.39,48.48,50043.0,46.5702,46.6472,46.5414,46.6279,50043.0
2024-05-31 12:30:00,48.48,48.55,48.47,48.52,69371.0,46.6279,46.6952,46.6183,46.6664,69371.0
2024-05-31 12:35:00,48.51,48.51,48.39,48.4,31081.0,46.6568,46.6568,46.5414,46.551,31081.0
2024-05-31 12:40:00,48.4,48.46,48.4,48.43,23641.0,46.551,46.6087,46.551,46.5798,23641.0
2024-05-31 12:45:00,48.43,48.46,48.42,48.45,35846.0,46.5798,46.6087,46.5702,46.5991,35846.0
2024-05-31 12:50:00,48.45,48.52,48.43,48.52,91800.0,46.5991,46.6664,46.5798,46.6664,91800.0
2024-05-31 12:55:00,48.52,48.53,48.5,48.53,36247.0,46.6664,46.676,46.6472,46.676,36247.0
2024-05-31 13:00:00,48.52,48.54,48.5,48.54,20283.0,46.6664,46.6856,46.6472,46.6856,20283.0
2024-05-31 13:05:00,48.55,48.6,48.52,48.58,61845.0,46.6952,46.7433,46.6664,46.7241,61845.0
2024-05-31 13:10:00,48.57,48.61,48.54,48.57,89173.0,46.7145,46.753,46.6856,46.7145,89173.0
2024-05-31 13:15:00,48.57,48.58,48.54,48.57,50825.0,46.7145,46.7241,46.6856,46.7145,50825.0
2024-05-31 13:20:00,48.58,48.6,48.53,48.58,19985.0,46.7241,46.7433,46.676,46.7241,19985.0
2024-05-31 13:25:00,48.58,48.64,48.57,48.61,117046.0,46.7241,46.7818,46.7145,46.753,117046.0
2024-05-31 13:30:00,48.61,48.64,48.6,48.64,14472.0,46.753,46.7818,46.7433,46.7818,14472.0
2024-05-31 13:35:00,48.64,48.67,48.63,48.65,25781.0,46.7818,46.8107,46.7722,46.7914,25781.0
2024-05-31 13:40:00,48.65,48.75,48.64,48.73,92671.0,46.7914,46.8876,46.7818,46.8684,92671.0
2024-05-31 13:45:00,48.73,48.73,48.68,48.68,68682.0,46.8684,46.8684,46.8203,46.8203,68682.0
2024-05-31 13:50:00,48.68,48.71,48.66,48.69,18470.0,46.8203,46.8491,46.801,46.8299,18470.0
2024-05-31 13:55:00,48.7,48.74,48.66,48.66,21232.0,46.8395,46.878,46.801,46.801,21232.0
2024-05-31 14:00:00,48.66,48.75,48.66,48.75,31961.0,46.801,46.8876,46.801,46.8876,31961.0
2024-05-31 14:05:00,48.75,48.79,48.72,48.79,35817.0,46.8876,46.9261,46.8588,46.9261,35817.0
2024-05-31 14:10:00,48.79,48.8,48.71,48.78,63626.0,46.9261,46.9357,46.8491,46.9165,63626.0
2024-05-31 14:15:00,48.79,48.86,48.78,48.85,54437.0,46.9261,46.9934,46.9165,46.9838,54437.0
2024-05-31 14:20:00,48.86,48.9,48.85,48.88,43854.0,46.9934,47.0319,46.9838,47.0126,43854.0
2024-05-31 14:25:00,48.87,48.88,48.79,48.82,38815.0,47.003,47.0126,46.9261,46.9549,38815.0
2024-05-31 14:30:00,48.83,48.84,48.75,48.78,39648.0,46.9646,46.9742,46.8876,46.9165,39648.0
2024-05-31 14:35:00,48.78,48.82,48.77,48.79,30083.0,46.9165,46.9549,46.9068,46.9261,30083.0
2024-05-31 14:40:00,48.8,48.86,48.78,48.8,46411.0,46.9357,46.9934,46.9165,46.9357,46411.0
2024-05-31 14:45:00,48.81,48.86,48.8,48.83,23665.0,46.9453,46.9934,46.9357,46.9646,23665.0
2024-05-31 14:50:00,48.84,48.84,48.8,48.82,26038.0,46.9742,46.9742,46.9357,46.9549,26038.0
2024-05-31 14:55:00,48.82,48.87,48.81,48.86,32149.0,46.9549,47.003,46.9453,46.9934,32149.0
2024-05-31 15:00:00,48.85,48.86,48.81,48.83,35906.0,46.9838,46.9934,46.9453,46.9646,35906.0
2024-05-31 15:05:00,48.83,48.83,48.77,48.78,63401.0,46.9646,46.9646,46.9068,46.9165,63401.0
2024-05-31 15:10:00,48.78,48.9,48.77,48.86,64663.0,46.9165,47.0319,46.9068,46.9934,64663.0
2024-05-31 15:15:00,48.85,48.86,48.79,48.81,82804.0,46.9838,46.9934,46.9261,46.9453,82804.0
2024-05-31 15:20:00,48.82,48.84,48.77,48.78,59902.0,46.9549,46.9742,46.9068,46.9165,59902.0
2024-05-31 15:25:00,48.78,48.8,48.71,48.74,42968.0,46.9165,46.9357,46.8491,46.878,42968.0
2024-05-31 15:30:00,48.73,48.78,48.72,48.74,89189.0,46.8684,46.9165,46.8588,46.878,89189.0
2024-05-31 15:35:00,48.75,48.81,48.73,48.75,116894.0,46.8876,46.9453,46.8684,46.8876,116894.0
2024-05-31 15:40:00,48.75,48.86,48.74,48.85,148060.0,46.8876,46.9934,46.878,46.9838,148060.0
2024-05-31 15:45:00,48.86,48.9,48.83,48.88,207266.0,46.9934,47.0319,46.9646,47.0126,207266.0
2024-05-31 15:50:00,48.89,48.93,48.79,48.89,389680.0,47.0223,47.0607,46.9261,47.0223,389680.0
2024-05-31 15:55:00,48.88,49.08,48.87,49.07,860325.0,47.0126,47.205,47.003,47.1954,860325.0
2024-06-03 09:30:00,48.79,48.84,48.4,48.5,178539.0,46.9261,46.9742,46.551,46.6472,178539.0
2024-06-03 09:35:00,48.57,48.66,48.26,48.34,80438.0,46.7145,46.801,46.4163,46.4933,80438.0
2024-06-03 09:40:00,48.37,48.45,48.13,48.3,102970.0,46.5221,46.5991,46.2913,46.4548,102970.0
2024-06-03 09:45:00,48.29,48.3,48.12,48.19,68242.0,46.4452,46.4548,46.2817,46.349,68242.0
2024-06-03 09:50:00,48.19,48.23,48.04,48.05,59749.0,46.349,46.3875,46.2047,46.2143,59749.0
2024-06-03 09:55:00,48.04,48.06,47.84,47.99,98184.0,46.2047,46.224,46.0124,46.1566,98184.0
2024-06-03 10:00:00,48.01,48.1,47.73,47.75,63582.0,46.1759,46.2624,45.9066,45.9258,63582.0
2024-06-03 10:05:00,47.75,47.99,47.74,47.94,58457.0,45.9258,46.1566,45.9162,46.1086,58457.0
2024-06-03 10:10:00,47.93,48.01,47.88,47.91,45228.0,46.0989,46.1759,46.0508,46.0797,45228.0
2024-06-03 10:15:00,47.91,47.99,47.82,47.88,56302.0,46.0797,46.1566,45.9931,46.0508,56302.0
2024-06-03 10:20:00,47.88,47.89,47.74,47.76,42564.0,46.0508,46.0605,45.9162,45.9354,42564.0
2024-06-03 10:25:00,47.76,47.82,47.73,47.75,28193.0,45.9354,45.9931,45.9066,45.9258,28193.0
2024-06-03 10:30:00,47.74,47.77,47.6,47.61,69870.0,45.9162,45.945,45.7815,45.7912,69870.0
2024-06-03 10:35:00,47.62,47.62,47.48,47.6,62558.0,45.8008,45.8008,45.6661,45.7815,62558.0
2024-06-03 10:40:00,47.58,47.79,47.57,47.76,48568.0,45.7623,45.9643,45.7527,45.9354,48568.0
2024-06-03 10:45:00,47.76,47.86,47.65,47.67,48100.0,45.9354,46.0316,45.8296,45.8489,48100.0
2024-06-03 10:50:00,47.68,47.73,47.5,47.51,51310.0,45.8585,45.9066,45.6854,45.695,51310.0
2024-06-03 10:55:00,47.52,47.54,47.43,47.5,41947.0,45.7046,45.7238,45.618,45.6854,41947.0
2024-06-03 11:00:00,47.5,47.51,47.35,47.44,52946.0,45.6854,45.695,45.5411,45.6277,52946.0
2024-06-03 11:05:00,47.46,47.58,47.37,47.56,43118.0,45.6469,45.7623,45.5603,45.7431,43118.0
2024-06-03 11:10:00,47.55,47.55,47.43,47.46,38856.0,45.7335,45.7335,45.618,45.6469,38856.0
2024-06-03 11:15:00,47.45,47.48,47.33,47.41,56838.0,45.6373,45.6661,45.5219,45.5988,56838.0
2024-06-03 11:20:00,47.41,47.44,47.24,47.24,60102.0,45.5988,45.6277,45.4353,45.4353,60102.0
2024-06-03 11:25:00,47.25,47.26,47.12,47.23,152483.0,45.4449,45.4545,45.3199,45.4257,152483.0
2024-06-03 11:30:00,47.24,47.27,47.16,47.21,145280.0,45.4353,45.4641,45.3583,45.4064,145280.0
2024-06-03 11:35:00,47.2,47.24,47.07,47.18,78775.0,45.3968,45.4353,45.2718,45.3776,78775.0
2024-06-03 11:40:00,47.18,47.24,47.16,47.2,48388.0,45.3776,45.4353,45.3583,45.3968,48388.0
2024-06-03 11:45:00,47.19,47.23,47.13,47.14,84697.0,45.3872,45.4257,45.3295,45.3391,84697.0
2024-06-03 11:50:00,47.14,47.28,47.13,47.27,61747.0,45.3391,45.4738,45.3295,45.4641,61747.0
2024-06-03 11:55:00,47.28,47.31,47.18,47.26,36362.0,45.4738,45.5026,45.3776,45.4545,36362.0
2024-06-03 12:00:00,47.29,47.41,47.28,47.32,100582.0,45.4834,45.5988,45.4738,45.5122,100582.0
2024-06-03 12:05:00,47.31,47.33,47.16,47.27,58739.0,45.5026,45.5219,45.3583,45.4641,58739.0
2024-06-03 12:10:00,47.28,47.38,47.22,47.24,42795.0,45.4738,45.5699,45.4161,45.4353,42795.0
2024-06-03 12:15:00,47.26,47.26,47.1,47.12,37391.0,45.4545,45.4545,45.3006,45.3199,37391.0
2024-06-03 12:20:00,47.1,47.24,47.1,47.23,32920.0,45.3006,45.4353,45.3006,45.4257,32920.0
2024-06-03 12:25:00,47.23,47.23,47.11,47.19,95614.0,45.4257,45.4257,45.3103,45.3872,95614.0
2024-06-03 12:30:00,47.19,47.27,47.16,47.23,79701.0,45.3872,45.4641,45.3583,45.4257,79701.0
2024-06-03 12:35:00,47.23,47.34,47.21,47.34,47700.0,45.4257,45.5315,45.4064,45.5315,47700.0
2024-06-03 12:40:00,47.34,47.34,47.05,47.09,57830.0,45.5315,45.5315,45.2526,45.291,57830.0
2024-06-03 12:45:00,47.09,47.24,47.07,47.23,47010.0,45.291,45.4353,45.2718,45.4257,47010.0
2024-06-03 12:50:00,47.23,47.23,47.13,47.13,47968.0,45.4257,45.4257,45.3295,45.3295,47968.0
2024-06-03 12:55:00,47.13,47.13,47.04,47.07,86816.0,45.3295,45.3295,45.2429,45.2718,86816.0
2024-06-03 13:00:00,47.06,47.16,46.99,47.06,135922.0,45.2622,45.3583,45.1948,45.2622,135922.0
2024-06-03 13:05:00,47.07,47.15,47.01,47.03,33568.0,45.2718,45.3487,45.2141,45.2333,33568.0
2024-06-03 13:10:00,47.03,47.11,46.99,47.1,42289.0,45.2333,45.3103,45.1948,45.3006,42289.0
2024-06-03 13:15:00,47.09,47.15,47.07,47.14,72865.0,45.291,45.3487,45.2718,45.3391,72865.0
2024-06-03 13:20:00,47.14,47.17,47.08,47.11,34703.0,45.3391,45.368,45.2814,45.3103,34703.0
2024-06-03 13:25:00,47.11,47.13,47.05,47.11,26788.0,45.3103,45.3295,45.2526,45.3103,26788.0
2024-06-03 13:30:00,47.11,47.14,47.08,47.11,40791.0,45.3103,45.3391,45.2814,45.3103,40791.0
2024-06-03 13:35:00,47.11,47.2,47.08,47.2,80744.0,45.3103,45.3968,45.2814,45.3968,80744.0
2024-06-03 13:40:00,47.2,47.22,47.14,47.16,77410.0,45.3968,45.4161,45.3391,45.3583,77410.0
2024-06-03 13:45:00,47.15,47.2,47.11,47.18,102801.0,45.3487,45.3968,45.3103,45.3776,102801.0
2024-06-03 13:50:00,47.18,47.2,47.04,47.05,85176.0,45.3776,45.3968,45.2429,45.2526,85176.0
2024-06-03 13:55:00,47.05,47.13,47.02,47.1,54795.0,45.2526,45.3295,45.2237,45.3006,54795.0
2024-06-03 14:00:00,47.11,47.2,47.11,47.14,47980.0,45.3103,45.3968,45.3103,45.3391,47980.0
2024-06-03 14:05:00,47.15,47.15,47.07,47.14,65404.0,45.3487,45.3487,45.2718,45.3391,65404.0
2024-06-03 14:10:00,47.15,47.22,47.12,47.19,38881.0,45.3487,45.4161,45.3199,45.3872,38881.0
2024-06-03 14:15:00,47.2,47.28,47.19,47.27,37040.0,45.3968,45.4738,45.3872,45.4641,37040.0
2024-06-03 14:20:00,47.26,47.29,47.22,47.24,64775.0,45.4545,45.4834,45.4161,45.4353,64775.0
2024-06-03 14:25:00,47.25,47.26,47.16,47.25,33691.0,45.4449,45.4545,45.3583,45.4449,33691.0
2024-06-03 14:30:00,47.26,47.29,47.22,47.23,27548.0,45.4545,45.4834,45.4161,45.4257,27548.0
2024-06-03 14:35:00,47.23,47.29,47.22,47.25,41539.0,45.4257,45.4834,45.4161,45.4449,41539.0
2024-06-03 14:40:00,47.25,47.33,47.24,47.3,23567.0,45.4449,45.5219,45.4353,45.493,23567.0
2024-06-03 14:45:00,47.31,47.36,47.29,47.3,26412.0,45.5026,45.5507,45.4834,45.493,26412.0
2024-06-03 14:50:00,47.3,47.31,47.24,47.27,55002.0,45.493,45.5026,45.4353,45.4641,55002.0
2024-06-03 14:55:00,47.28,47.29,47.25,47.27,35113.0,45.4738,45.4834,45.4449,45.4641,35113.0
2024-06-03 15:00:00,47.27,47.29,47.23,47.23,40309.0,45.4641,45.4834,45.4257,45.4257,40309.0
2024-06-03 15:05:00,47.23,47.29,47.2,47.29,33927.0,45.4257,45.4834,45.3968,45.4834,33927.0
2024-06-03 15:10:00,47.29,47.3,47.23,47.23,26873.0,45.4834,45.493,45.4257,45.4257,26873.0
2024-06-03 15:15:00,47.22,47.27,47.21,47.23,50785.0,45.4161,45.4641,45.4064,45.4257,50785.0
2024-06-03 15:20:00,47.24,47.29,47.22,47.26,62423.0,45.4353,45.4834,45.4161,45.4545,62423.0
2024-06-03 15:25:00,47.26,47.26,47.15,47.16,60974.0,45.4545,45.4545,45.3487,45.3583,60974.0
2024-06-03 15:30:00,47.16,47.17,47.1,47.15,72898.0,45.3583,45.368,45.3006,45.3487,72898.0
2024-06-03 15:35:00,47.13,47.15,47.02,47.05,70334.0,45.3295,45.3487,45.2237,45.2526,70334.0
2024-06-03 15:40:00,47.05,47.07,46.98,46.98,104219.0,45.2526,45.2718,45.1852,45.1852,104219.0
2024-06-03 15:45:00,46.99,47.0,46.92,47.0,197717.0,45.1948,45.2045,45.1275,45.2045,197717.0
2024-06-03 15:50:00,47.0,47.08,46.99,47.05,268097.0,45.2045,45.2814,45.1948,45.2526,268097.0
2024-06-03 15:55:00,47.04,47.11,47.02,47.09,605285.0,45.2429,45.3103,45.2237,45.291,605285.0
2024-06-04 09:30:00,46.53,46.62,46.02,46.15,289491.0,44.7524,44.839,44.2619,44.3869,289491.0
2024-06-04 09:35:00,46.13,46.28,46.07,46.11,75054.0,44.3677,44.512,44.31,44.3485,75054.0
2024-06-04 09:40:00,46.11,46.12,45.91,46.07,121662.0,44.3485,44.3581,44.1561,44.31,121662.0
2024-06-04 09:45:00,46.07,46.08,45.92,46.03,79467.0,44.31,44.3196,44.1657,44.2715,79467.0
2024-06-04 09:50:00,46.04,46.07,45.9,45.96,54558.0,44.2811,44.31,44.1465,44.2042,54558.0
2024-06-04 09:55:00,45.97,46.03,45.93,45.94,72320.0,44.2138,44.2715,44.1753,44.185,72320.0
2024-06-04 10:00:00,45.95,46.23,45.94,46.14,177917.0,44.1946,44.4639,44.185,44.3773,177917.0
2024-06-04 10:05:00,46.14,46.17,46.03,46.07,93403.0,44.3773,44.4062,44.2715,44.31,93403.0
2024-06-04 10:10:00,46.06,46.3,46.03,46.28,83297.0,44.3004,44.5312,44.2715,44.512,83297.0
2024-06-04 10:15:00,46.27,46.33,46.22,46.28,65357.0,44.5024,44.5601,44.4543,44.512,65357.0
2024-06-04 10:20:00,46.28,46.33,46.21,46.23,92420.0,44.512,44.5601,44.4446,44.4639,92420.0
2024-06-04 10:25:00,46.23,46.33,46.18,46.23,107674.0,44.4639,44.5601,44.4158,44.4639,107674.0
2024-06-04 10:30:00,46.22,46.25,45.97,45.97,171191.0,44.4543,44.4831,44.2138,44.2138,171191.0
2024-06-04 10:35:00,45.98,46.11,45.94,46.02,103743.0,44.2234,44.3485,44.185,44.2619,103743.0
2024-06-04 10:40:00,46.05,46.13,46.02,46.03,42837.0,44.2908,44.3677,44.2619,44.2715,42837.0
2024-06-04 10:45:00,46.02,46.05,45.97,46.03,87509.0,44.2619,44.2908,44.2138,44.2715,87509.0
2024-06-04 10:50:00,46.03,46.15,46.03,46.15,44714.0,44.2715,44.3869,44.2715,44.3869,44714.0
2024-06-04 10:55:00,46.15,46.16,46.02,46.03,88134.0,44.3869,44.3966,44.2619,44.2715,88134.0
2024-06-04 11:00:00,46.04,46.07,45.96,45.99,57585.0,44.2811,44.31,44.2042,44.233,57585.0
2024-06-04 11:05:00,45.99,46.08,45.93,46.08,38428.0,44.233,44.3196,44.1753,44.3196,38428.0
2024-06-04 11:10:00,46.07,46.27,46.06,46.23,82276.0,44.31,44.5024,44.3004,44.4639,82276.0
2024-06-04 11:15:00,46.23,46.4,46.22,46.38,137643.0,44.4639,44.6274,44.4543,44.6081,137643.0
2024-06-04 11:20:00,46.38,46.4,46.24,46.27,58734.0,44.6081,44.6274,44.4735,44.5024,58734.0
2024-06-04 11:25:00,46.29,46.29,46.23,46.27,51479.0,44.5216,44.5216,44.4639,44.5024,51479.0
2024-06-04 11:30:00,46.29,46.33,46.21,46.22,99823.0,44.5216,44.5601,44.4446,44.4543,99823.0
2024-06-04 11:35:00,46.22,46.23,46.11,46.14,35926.0,44.4543,44.4639,44.3485,44.3773,35926.0
2024-06-04 11:40:00,46.13,46.14,46.08,46.09,32363.0,44.3677,44.3773,44.3196,44.3292,32363.0
2024-06-04 11:45:00,46.1,46.1,45.96,46.02,47638.0,44.3388,44.3388,44.2042,44.2619,47638.0
2024-06-04 11:50:00,46.02,46.05,45.98,46.02,40776.0,44.2619,44.2908,44.2234,44.2619,40776.0
2024-06-04 11:55:00,46.01,46.06,45.99,46.03,24292.0,44.2523,44.3004,44.233,44.2715,24292.0
2024-06-04 12:00:00,46.04,46.11,46.0,46.08,88472.0,44.2811,44.3485,44.2427,44.3196,88472.0
2024-06-04 12:05:00,46.08,46.13,46.0,46.11,25796.0,44.3196,44.3677,44.2427,44.3485,25796.0
2024-06-04 12:10:00,46.12,46.22,46.12,46.2,33136.0,44.3581,44.4543,44.3581,44.435,33136.0
2024-06-04 12:15:00,46.19,46.23,46.15,46.18,31830.0,44.4254,44.4639,44.3869,44.4158,31830.0
2024-06-04 12:20:00,46.18,46.18,46.09,46.17,22224.0,44.4158,44.4158,44.3292,44.4062,22224.0
2024-06-04 12:25:00,46.18,46.22,46.17,46.22,23575.0,44.4158,44.4543,44.4062,44.4543,23575.0
2024-06-04 12:30:00,46.21,46.28,46.15,46.16,30820.0,44.4446,44.512,44.3869,44.3966,30820.0
2024-06-04 12:35:00,46.16,46.17,46.12,46.14,48008.0,44.3966,44.4062,44.3581,44.3773,48008.0
2024-06-04 12:40:00,46.14,46.17,46.12,46.13,30213.0,44.3773,44.4062,44.3581,44.3677,30213.0
2024-06-04 12:45:00,46.13,46.24,46.11,46.22,42807.0,44.3677,44.4735,44.3485,44.4543,42807.0
2024-06-04 12:50:00,46.21,46.23,46.14,46.2,34147.0,44.4446,44.4639,44.3773,44.435,34147.0
2024-06-04 12:55:00,46.21,46.21,46.15,46.16,63913.0,44.4446,44.4446,44.3869,44.3966,63913.0
2024-06-04 13:00:00,46.16,46.23,46.14,46.22,45904.0,44.3966,44.4639,44.3773,44.4543,45904.0
2024-06-04 13:05:00,46.21,46.22,46.12,46.16,37417.0,44.4446,44.4543,44.3581,44.3966,37417.0
2024-06-04 13:10:00,46.16,46.27,46.15,46.24,50097.0,44.3966,44.5024,44.3869,44.4735,50097.0
2024-06-04 13:15:00,46.25,46.3,46.22,46.29,29295.0,44.4831,44.5312,44.4543,44.5216,29295.0
2024-06-04 13:20:00,46.29,46.31,46.26,46.3,33071.0,44.5216,44.5408,44.4927,44.5312,33071.0
2024-06-04 13:25:00,46.29,46.36,46.27,46.35,38606.0,44.5216,44.5889,44.5024,44.5793,38606.0
2024-06-04 13:30:00,46.36,46.39,46.34,46.37,42133.0,44.5889,44.6178,44.5697,44.5985,42133.0
2024-06-04 13:35:00,46.36,46.36,46.3,46.33,52171.0,44.5889,44.5889,44.5312,44.5601,52171.0
2024-06-04 13:40:00,46.32,46.34,46.26,46.28,41819.0,44.5504,44.5697,44.4927,44.512,41819.0
2024-06-04 13:45:00,46.29,46.37,46.27,46.35,32225.0,44.5216,44.5985,44.5024,44.5793,32225.0
2024-06-04 13:50:00,46.36,46.4,46.35,46.38,19405.0,44.5889,44.6274,44.5793,44.6081,19405.0
2024-06-04 13:55:00,46.38,46.41,46.35,46.4,25603.0,44.6081,44.637,44.5793,44.6274,25603.0
2024-06-04 14:00:00,46.41,46.42,46.39,46.4,33524.0,44.637,44.6466,44.6178,44.6274,33524.0
2024-06-04 14:05:00,46.41,46.41,46.37,46.39,13385.0,44.637,44.637,44.5985,44.6178,13385.0
2024-06-04 14:10:00,46.39,46.39,46.34,46.37,18987.0,44.6178,44.6178,44.5697,44.5985,18987.0
2024-06-04 14:15:00,46.38,46.46,46.36,46.46,73674.0,44.6081,44.6851,44.5889,44.6851,73674.0
2024-06-04 14:20:00,46.46,46.59,46.46,46.52,169749.0,44.6851,44.8101,44.6851,44.7428,169749.0
2024-06-04 14:25:00,46.52,46.55,46.45,46.47,96533.0,44.7428,44.7717,44.6755,44.6947,96533.0
2024-06-04 14:30:00,46.47,46.5,46.42,46.47,33154.0,44.6947,44.7236,44.6466,44.6947,33154.0
2024-06-04 14:35:00,46.47,46.48,46.43,46.46,34980.0,44.6947,44.7043,44.6562,44.6851,34980.0
2024-06-04 14:40:00,46.47,46.47,46.43,46.45,24480.0,44.6947,44.6947,44.6562,44.6755,24480.0
2024-06-04 14:45:00,46.46,46.51,46.45,46.51,27447.0,44.6851,44.7332,44.6755,44.7332,27447.0
2024-06-04 14:50:00,46.52,46.52,46.45,46.46,22323.0,44.7428,44.7428,44.6755,44.6851,22323.0
2024-06-04 14:55:00,46.46,46.49,46.42,46.45,38835.0,44.6851,44.7139,44.6466,44.6755,38835.0
2024-06-04 15:00:00,46.43,46.45,46.34,46.35,36929.0,44.6562,44.6755,44.5697,44.5793,36929.0
2024-06-04 15:05:00,46.34,46.37,46.31,46.35,25929.0,44.5697,44.5985,44.5408,44.5793,25929.0
2024-06-04 15:10:00,46.35,46.41,46.35,46.37,23472.0,44.5793,44.637,44.5793,44.5985,23472.0
2024-06-04 15:15:00,46.37,46.41,46.36,46.41,27567.0,44.5985,44.637,44.5889,44.637,27567.0
2024-06-04 15:20:00,46.41,46.42,46.36,46.38,33381.0,44.637,44.6466,44.5889,44.6081,33381.0
2024-06-04 15:25:00,46.39,46.44,46.37,46.43,46172.0,44.6178,44.6659,44.5985,44.6562,46172.0
2024-06-04 15:30:00,46.43,46.47,46.37,46.43,74869.0,44.6562,44.6947,44.5985,44.6562,74869.0
2024-06-04 15:35:00,46.43,46.46,46.38,46.41,77501.0,44.6562,44.6851,44.6081,44.637,77501.0
2024-06-04 15:40:00,46.41,46.54,46.38,46.52,83933.0,44.637,44.762,44.6081,44.7428,83933.0
2024-06-04 15:45:00,46.52,46.54,46.48,46.53,100561.0,44.7428,44.762,44.7043,44.7524,100561.0
2024-06-04 15:50:00,46.54,46.66,46.54,46.63,246860.0,44.762,44.8775,44.762,44.8486,246860.0
2024-06-04 15:55:00,46.63,46.71,46.61,46.65,481534.0,44.8486,44.9255,44.8294,44.8678,481534.0
2024-06-05 09:30:00,46.76,46.77,46.47,46.63,88974.0,44.9736,44.9832,44.6947,44.8486,88974.0
2024-06-05 09:35:00,46.61,46.71,46.43,46.51,34165.0,44.8294,44.9255,44.6562,44.7332,34165.0
2024-06-05 09:40:00,46.51,46.6,46.46,46.48,43824.0,44.7332,44.8197,44.6851,44.7043,43824.0
2024-06-05 09:45:00,46.49,46.49,46.36,46.39,84150.0,44.7139,44.7139,44.5889,44.6178,84150.0
2024-06-05 09:50:00,46.39,46.46,46.32,46.44,61442.0,44.6178,44.6851,44.5504,44.6659,61442.0
2024-06-05 09:55:00,46.46,46.57,46.39,46.51,48981.0,44.6851,44.7909,44.6178,44.7332,48981.0
2024-06-05 10:00:00,46.49,46.6,46.35,46.54,49527.0,44.7139,44.8197,44.5793,44.762,49527.0
2024-06-05 10:05:00,46.52,46.68,46.5,46.65,27630.0,44.7428,44.8967,44.7236,44.8678,27630.0
2024-06-05 10:10:00,46.67,46.69,46.52,46.52,29353.0,44.8871,44.9063,44.7428,44.7428,29353.0
2024-06-05 10:15:00,46.53,46.68,46.52,46.64,19756.0,44.7524,44.8967,44.7428,44.8582,19756.0
2024-06-05 10:20:00,46.64,46.83,46.62,46.8,34358.0,44.8582,45.041,44.839,45.0121,34358.0
2024-06-05 10:25:00,46.8,46.84,46.71,46.73,21978.0,45.0121,45.0506,44.9255,44.9448,21978.0
2024-06-05 10:30:00,46.73,46.85,46.7,46.78,40677.0,44.9448,45.0602,44.9159,44.9929,40677.0
2024-06-05 10:35:00,46.77,46.83,46.65,46.7,27812.0,44.9832,45.041,44.8678,44.9159,27812.0
2024-06-05 10:40:00,46.71,46.77,46.62,46.62,26170.0,44.9255,44.9832,44.839,44.839,26170.0
2024-06-05 10:45:00,46.62,46.66,46.55,46.55,26308.0,44.839,44.8775,44.7717,44.7717,26308.0
2024-06-05 10:50:00,46.56,46.64,46.56,46.6,22041.0,44.7813,44.8582,44.7813,44.8197,22041.0
2024-06-05 10:55:00,46.61,46.63,46.51,46.51,19310.0,44.8294,44.8486,44.7332,44.7332,19310.0
2024-06-05 11:00:00,46.51,46.61,46.48,46.54,34687.0,44.7332,44.8294,44.7043,44.762,34687.0
2024-06-05 11:05:00,46.56,46.59,46.52,46.55,38584.0,44.7813,44.8101,44.7428,44.7717,38584.0
2024-06-05 11:10:00,46.55,46.59,46.52,46.58,20709.0,44.7717,44.8101,44.7428,44.8005,20709.0
2024-06-05 11:15:00,46.58,46.64,46.57,46.63,25219.0,44.8005,44.8582,44.7909,44.8486,25219.0
2024-06-05 11:20:00,46.63,46.64,46.57,46.6,26132.0,44.8486,44.8582,44.7909,44.8197,26132.0
2024-06-05 11:25:00,46.6,46.62,46.55,46.61,18880.0,44.8197,44.839,44.7717,44.8294,18880.0
2024-06-05 11:30:00,46.62,46.66,46.59,46.64,23411.0,44.839,44.8775,44.8101,44.8582,23411.0
2024-06-05 11:35:00,46.64,46.74,46.64,46.73,51702.0,44.8582,44.9544,44.8582,44.9448,51702.0
2024-06-05 11:40:00,46.74,46.74,46.66,46.66,17241.0,44.9544,44.9544,44.8775,44.8775,17241.0
2024-06-05 11:45:00,46.66,46.7,46.6,46.61,24401.0,44.8775,44.9159,44.8197,44.8294,24401.0
2024-06-05 11:50:00,46.62,46.66,46.62,46.64,19094.0,44.839,44.8775,44.839,44.8582,19094.0
2024-06-05 11:55:00,46.62,46.66,46.6,46.66,50173.0,44.839,44.8775,44.8197,44.8775,50173.0
2024-06-05 12:00:00,46.66,46.71,46.66,46.67,22239.0,44.8775,44.9255,44.8775,44.8871,22239.0
2024-06-05 12:05:00,46.68,46.69,46.63,46.65,31858.0,44.8967,44.9063,44.8486,44.8678,31858.0
2024-06-05 12:10:00,46.64,46.66,46.63,46.66,17523.0,44.8582,44.8775,44.8486,44.8775,17523.0
2024-06-05 12:15:00,46.66,46.73,46.64,46.72,26762.0,44.8775,44.9448,44.8582,44.9352,26762.0
2024-06-05 12:20:00,46.71,46.72,46.66,46.7,19318.0,44.9255,44.9352,44.8775,44.9159,19318.0
2024-06-05 12:25:00,46.71,46.8,46.71,46.73,13920.0,44.9255,45.0121,44.9255,44.9448,13920.0
2024-06-05 12:30:00,46.74,46.77,46.72,46.76,35362.0,44.9544,44.9832,44.9352,44.9736,35362.0
2024-06-05 12:35:00,46.77,46.84,46.75,46.83,17856.0,44.9832,45.0506,44.964,45.041,17856.0
2024-06-05 12:40:00,46.83,46.88,46.81,46.82,12537.0,45.041,45.089,45.0217,45.0313,12537.0
2024-06-05 12:45:00,46.82,46.83,46.8,46.81,35022.0,45.0313,45.041,45.0121,45.0217,35022.0
2024-06-05 12:50:00,46.8,46.84,46.77,46.78,30375.0,45.0121,45.0506,44.9832,44.9929,30375.0
2024-06-05 12:55:00,46.77,46.81,46.76,46.78,22694.0,44.9832,45.0217,44.9736,44.9929,22694.0
2024-06-05 13:00:00,46.78,46.79,46.7,46.72,22807.0,44.9929,45.0025,44.9159,44.9352,22807.0
2024-06-05 13:05:00,46.72,46.72,46.69,46.72,20111.0,44.9352,44.9352,44.9063,44.9352,20111.0
2024-06-05 13:10:00,46.72,46.75,46.69,46.73,28021.0,44.9352,44.964,44.9063,44.9448,28021.0
2024-06-05 13:15:00,46.73,46.73,46.68,46.69,25032.0,44.9448,44.9448,44.8967,44.9063,25032.0
2024-06-05 13:20:00,46.7,46.71,46.66,46.66,24388.0,44.9159,44.9255,44.8775,44.8775,24388.0
2024-06-05 13:25:00,46.67,46.74,46.63,46.73,32422.0,44.8871,44.9544,44.8486,44.9448,32422.0
2024-06-05 13:30:00,46.73,46.76,46.72,46.73,25939.0,44.9448,44.9736,44.9352,44.9448,25939.0
2024-06-05 13:35:00,46.73,46.77,46.68,46.69,29229.0,44.9448,44.9832,44.8967,44.9063,29229.0
2024-06-05 13:40:00,46.69,46.7,46.65,46.66,22464.0,44.9063,44.9159,44.8678,44.8775,22464.0
2024-06-05 13:45:00,46.66,46.67,46.63,46.67,26025.0,44.8775,44.8871,44.8486,44.8871,26025.0
2024-06-05 13:50:00,46.67,46.69,46.66,46.68,14901.0,44.8871,44.9063,44.8775,44.8967,14901.0
2024-06-05 13:55:00,46.69,46.7,46.66,46.67,16632.0,44.9063,44.9159,44.8775,44.8871,16632.0
2024-06-05 14:00:00,46.66,46.69,46.63,46.69,36630.0,44.8775,44.9063,44.8486,44.9063,36630.0
2024-06-05 14:05:00,46.7,46.76,46.69,46.73,27509.0,44.9159,44.9736,44.9063,44.9448,27509.0
2024-06-05 14:10:00,46.74,46.75,46.66,46.67,15762.0,44.9544,44.964,44.8775,44.8871,15762.0
2024-06-05 14:15:00,46.68,46.71,46.66,46.66,17307.0,44.8967,44.9255,44.8775,44.8775,17307.0
2024-06-05 14:20:00,46.67,46.69,46.64,46.66,19105.0,44.8871,44.9063,44.8582,44.8775,19105.0
2024-06-05 14:25:00,46.66,46.67,46.62,46.65,36154.0,44.8775,44.8871,44.839,44.8678,36154.0
2024-06-05 14:30:00,46.65,46.69,46.64,46.69,23963.0,44.8678,44.9063,44.8582,44.9063,23963.0
2024-06-05 14:35:00,46.69,46.72,46.67,46.68,23276.0,44.9063,44.9352,44.8871,44.8967,23276.0
2024-06-05 14:40:00,46.67,46.74,46.66,46.73,67292.0,44.8871,44.9544,44.8775,44.9448,67292.0
2024-06-05 14:45:00,46.73,46.76,46.73,46.73,24363.0,44.9448,44.9736,44.9448,44.9448,24363.0
2024-06-05 14:50:00,46.74,46.78,46.74,46.77,24902.0,44.9544,44.9929,44.9544,44.9832,24902.0
2024-06-05 14:55:00,46.77,46.78,46.75,46.77,17911.0,44.9832,44.9929,44.964,44.9832,17911.0
2024-06-05 15:00:00,46.77,46.77,46.72,46.73,25593.0,44.9832,44.9832,44.9352,44.9448,25593.0
2024-06-05 15:05:00,46.73,46.77,46.72,46.73,29249.0,44.9448,44.9832,44.9352,44.9448,29249.0
2024-06-05 15:10:00,46.73,46.74,46.68,46.7,25164.0,44.9448,44.9544,44.8967,44.9159,25164.0
2024-06-05 15:15:00,46.7,46.7,46.66,46.7,20772.0,44.9159,44.9159,44.8775,44.9159,20772.0
2024-06-05 15:20:00,46.7,46.73,46.69,46.72,54663.0,44.9159,44.9448,44.9063,44.9352,54663.0
2024-06-05 15:25:00,46.72,46.73,46.68,46.69,63959.0,44.9352,44.9448,44.8967,44.9063,63959.0
2024-06-05 15:30:00,46.69,46.69,46.61,46.62,46700.0,44.9063,44.9063,44.8294,44.839,46700.0
2024-06-05 15:35:00,46.62,46.63,46.59,46.6,75371.0,44.839,44.8486,44.8101,44.8197,75371.0
2024-06-05 15:40:00,46.61,46.63,46.53,46.57,71154.0,44.8294,44.8486,44.7524,44.7909,71154.0
2024-06-05 15:45:00,46.57,46.57,46.48,46.5,106055.0,44.7909,44.7909,44.7043,44.7236,106055.0
2024-06-05 15:50:00,46.5,46.63,46.48,46.62,157755.0,44.7236,44.8486,44.7043,44.839,157755.0
2024-06-05 15:55:00,46.62,46.64,46.58,46.62,327766.0,44.839,44.8582,44.8005,44.839,327766.0
2024-06-06 09:30:00,46.54,46.69,46.32,46.58,107679.0,44.762,44.9063,44.5504,44.8005,107679.0
2024-06-06 09:35:00,46.57,46.75,46.47,46.6,51223.0,44.7909,44.964,44.6947,44.8197,51223.0
2024-06-06 09:40:00,46.58,46.67,46.47,46.66,28949.0,44.8005,44.8871,44.6947,44.8775,28949.0
2024-06-06 09:45:00,46.66,46.72,46.61,46.69,23146.0,44.8775,44.9352,44.8294,44.9063,23146.0
2024-06-06 09:50:00,46.69,46.82,46.63,46.79,20070.0,44.9063,45.0313,44.8486,45.0025,20070.0
2024-06-06 09:55:00,46.8,46.86,46.74,46.75,24062.0,45.0121,45.0698,44.9544,44.964,24062.0
2024-06-06 10:00:00,46.75,46.75,46.61,46.64,33453.0,44.964,44.964,44.8294,44.8582,33453.0
2024-06-06 10:05:00,46.64,46.73,46.61,46.72,20746.0,44.8582,44.9448,44.8294,44.9352,20746.0
2024-06-06 10:10:00,46.72,46.74,46.56,46.59,46570.0,44.9352,44.9544,44.7813,44.8101,46570.0
2024-06-06 10:15:00,46.6,46.66,46.58,46.64,37949.0,44.8197,44.8775,44.8005,44.8582,37949.0
2024-06-06 10:20:00,46.65,46.69,46.62,46.68,18345.0,44.8678,44.9063,44.839,44.8967,18345.0
2024-06-06 10:25:00,46.66,46.69,46.63,46.68,64384.0,44.8775,44.9063,44.8486,44.8967,64384.0
2024-06-06 10:30:00,46.67,46.67,46.41,46.54,256019.0,44.8871,44.8871,44.637,44.762,256019.0
2024-06-06 10:35:00,46.54,46.54,46.47,46.5,28812.0,44.762,44.762,44.6947,44.7236,28812.0
2024-06-06 10:40:00,46.5,46.5,46.36,46.39,113077.0,44.7236,44.7236,44.5889,44.6178,113077.0
2024-06-06 10:45:00,46.39,46.46,46.38,46.46,57428.0,44.6178,44.6851,44.6081,44.6851,57428.0
2024-06-06 10:50:00,46.46,46.47,46.34,46.35,25620.0,44.6851,44.6947,44.5697,44.5793,25620.0
2024-06-06 10:55:00,46.35,46.43,46.34,46.39,52329.0,44.5793,44.6562,44.5697,44.6178,52329.0
2024-06-06 11:00:00,46.38,46.45,46.36,46.43,29325.0,44.6081,44.6755,44.5889,44.6562,29325.0
2024-06-06 11:05:00,46.45,46.49,46.41,46.46,12605.0,44.6755,44.7139,44.637,44.6851,12605.0
2024-06-06 11:10:00,46.47,46.59,46.46,46.56,24660.0,44.6947,44.8101,44.6851,44.7813,24660.0
2024-06-06 11:15:00,46.57,46.62,46.54,46.6,15926.0,44.7909,44.839,44.762,44.8197,15926.0
2024-06-06 11:20:00,46.59,46.69,46.59,46.68,36769.0,44.8101,44.9063,44.8101,44.8967,36769.0
2024-06-06 11:25:00,46.69,46.81,46.69,46.8,24659.0,44.9063,45.0217,44.9063,45.0121,24659.0
2024-06-06 11:30:00,46.79,46.81,46.7,46.72,16590.0,45.0025,45.0217,44.9159,44.9352,16590.0
2024-06-06 11:35:00,46.72,46.76,46.69,46.75,14680.0,44.9352,44.9736,44.9063,44.964,14680.0
2024-06-06 11:40:00,46.75,46.77,46.71,46.76,26510.0,44.964,44.9832,44.9255,44.9736,26510.0
2024-06-06 11:45:00,46.75,46.82,46.75,46.82,37336.0,44.964,45.0313,44.964,45.0313,37336.0
2024-06-06 11:50:00,46.82,46.88,46.79,46.88,19403.0,45.0313,45.089,45.0025,45.089,19403.0
2024-06-06 11:55:00,46.88,46.89,46.82,46.82,16479.0,45.089,45.0987,45.0313,45.0313,16479.0
2024-06-06 12:00:00,46.81,46.84,46.74,46.75,20265.0,45.0217,45.0506,44.9544,44.964,20265.0
2024-06-06 12:05:00,46.74,46.79,46.74,46.78,13818.0,44.9544,45.0025,44.9544,44.9929,13818.0
2024-06-06 12:10:00,46.78,46.8,46.73,46.77,15284.0,44.9929,45.0121,44.9448,44.9832,15284.0
2024-06-06 12:15:00,46.76,46.78,46.74,46.78,20589.0,44.9736,44.9929,44.9544,44.9929,20589.0
2024-06-06 12:20:00,46.77,46.77,46.72,46.73,13014.0,44.9832,44.9832,44.9352,44.9448,13014.0
2024-06-06 12:25:00,46.73,46.75,46.67,46.69,14846.0,44.9448,44.964,44.8871,44.9063,14846.0
2024-06-06 12:30:00,46.69,46.69,46.61,46.66,27065.0,44.9063,44.9063,44.8294,44.8775,27065.0
2024-06-06 12:35:00,46.66,46.66,46.6,46.61,13329.0,44.8775,44.8775,44.8197,44.8294,13329.0
2024-06-06 12:40:00,46.61,46.61,46.55,46.57,30702.0,44.8294,44.8294,44.7717,44.7909,30702.0
2024-06-06 12:45:00,46.57,46.6,46.56,46.57,14009.0,44.7909,44.8197,44.7813,44.7909,14009.0
2024-06-06 12:50:00,46.56,46.57,46.51,46.57,22759.0,44.7813,44.7909,44.7332,44.7909,22759.0
2024-06-06 12:55:00,46.58,46.6,46.56,46.59,15392.0,44.8005,44.8197,44.7813,44.8101,15392.0
2024-06-06 13:00:00,46.6,46.69,46.59,46.68,29958.0,44.8197,44.9063,44.8101,44.8967,29958.0
2024-06-06 13:05:00,46.68,46.7,46.65,46.68,19370.0,44.8967,44.9159,44.8678,44.8967,19370.0
2024-06-06 13:10:00,46.69,46.71,46.67,46.7,30481.0,44.9063,44.9255,44.8871,44.9159,30481.0
2024-06-06 13:15:00,46.71,46.71,46.68,46.69,23197.0,44.9255,44.9255,44.8967,44.9063,23197.0
2024-06-06 13:20:00,46.69,46.7,46.64,46.69,30902.0,44.9063,44.9159,44.8582,44.9063,30902.0
2024-06-06 13:25:00,46.7,46.75,46.69,46.72,15113.0,44.9159,44.964,44.9063,44.9352,15113.0
2024-06-06 13:30:00,46.72,46.75,46.7,46.71,19338.0,44.9352,44.964,44.9159,44.9255,19338.0
2024-06-06 13:35:00,46.71,46.76,46.7,46.75,14394.0,44.9255,44.9736,44.9159,44.964,14394.0
2024-06-06 13:40:00,46.75,46.75,46.72,46.74,21853.0,44.964,44.964,44.9352,44.9544,21853.0
2024-06-06 13:45:00,46.75,46.75,46.7,46.73,25803.0,44.964,44.964,44.9159,44.9448,25803.0
2024-06-06 13:50:00,46.73,46.74,46.7,46.73,13838.0,44.9448,44.9544,44.9159,44.9448,13838.0
2024-06-06 13:55:00,46.73,46.79,46.73,46.77,20277.0,44.9448,45.0025,44.9448,44.9832,20277.0
2024-06-06 14:00:00,46.77,46.78,46.72,46.75,41482.0,44.9832,44.9929,44.9352,44.964,41482.0
2024-06-06 14:05:00,46.75,46.77,46.71,46.72,30254.0,44.964,44.9832,44.9255,44.9352,30254.0
2024-06-06 14:10:00,46.7,46.73,46.66,46.67,24446.0,44.9159,44.9448,44.8775,44.8871,24446.0
2024-06-06 14:15:00,46.68,46.81,46.66,46.8,18507.0,44.8967,45.0217,44.8775,45.0121,18507.0
2024-06-06 14:20:00,46.8,46.82,46.76,46.77,11696.0,45.0121,45.0313,44.9736,44.9832,11696.0
2024-06-06 14:25:00,46.77,46.79,46.74,46.75,12748.0,44.9832,45.0025,44.9544,44.964,12748.0
2024-06-06 14:30:00,46.75,46.76,46.72,46.75,14650.0,44.964,44.9736,44.9352,44.964,14650.0
2024-06-06 14:35:00,46.75,46.78,46.74,46.78,16591.0,44.964,44.9929,44.9544,44.9929,16591.0
2024-06-06 14:40:00,46.78,46.81,46.76,46.8,14144.0,44.9929,45.0217,44.9736,45.0121,14144.0
2024-06-06 14:45:00,46.8,46.83,46.79,46.82,18061.0,45.0121,45.041,45.0025,45.0313,18061.0
2024-06-06 14:50:00,46.82,46.87,46.81,46.87,16933.0,45.0313,45.0794,45.0217,45.0794,16933.0
2024-06-06 14:55:00,46.86,46.86,46.83,46.84,19523.0,45.0698,45.0698,45.041,45.0506,19523.0
2024-06-06 15:00:00,46.83,46.85,46.8,46.82,21865.0,45.041,45.0602,45.0121,45.0313,21865.0
2024-06-06 15:05:00,46.82,46.83,46.8,46.82,21120.0,45.0313,45.041,45.0121,45.0313,21120.0
2024-06-06 15:10:00,46.82,46.83,46.75,46.78,32794.0,45.0313,45.041,44.964,44.9929,32794.0
2024-06-06 15:15:00,46.77,46.79,46.76,46.78,23163.0,44.9832,45.0025,44.9736,44.9929,23163.0
2024-06-06 15:20:00,46.78,46.78,46.74,46.74,15794.0,44.9929,44.9929,44.9544,44.9544,15794.0
2024-06-06 15:25:00,46.75,46.76,46.71,46.72,17322.0,44.964,44.9736,44.9255,44.9352,17322.0
2024-06-06 15:30:00,46.72,46.73,46.69,46.71,22527.0,44.9352,44.9448,44.9063,44.9255,22527.0
2024-06-06 15:35:00,46.71,46.72,46.67,46.69,42176.0,44.9255,44.9352,44.8871,44.9063,42176.0
2024-06-06 15:40:00,46.7,46.71,46.67,46.69,59562.0,44.9159,44.9255,44.8871,44.9063,59562.0
2024-06-06 15:45:00,46.68,46.74,46.65,46.72,71688.0,44.8967,44.9544,44.8678,44.9352,71688.0
2024-06-06 15:50:00,46.71,46.75,46.67,46.73,124991.0,44.9255,44.964,44.8871,44.9448,124991.0
2024-06-06 15:55:00,46.73,46.76,46.68,46.76,257316.0,44.9448,44.9736,44.8967,44.9736,257316.0
2024-06-07 09:30:00,46.45,46.59,46.28,46.29,91817.0,44.6755,44.8101,44.512,44.5216,91817.0
2024-06-07 09:35:00,46.29,46.56,46.24,46.47,36543.0,44.5216,44.7813,44.4735,44.6947,36543.0
2024-06-07 09:40:00,46.47,46.7,46.47,46.68,28670.0,44.6947,44.9159,44.6947,44.8967,28670.0
2024-06-07 09:45:00,46.68,46.74,46.59,46.72,23965.0,44.8967,44.9544,44.8101,44.9352,23965.0
2024-06-07 09:50:00,46.74,46.75,46.63,46.63,21843.0,44.9544,44.964,44.8486,44.8486,21843.0
2024-06-07 09:55:00,46.61,46.63,46.56,46.59,21332.0,44.8294,44.8486,44.7813,44.8101,21332.0
2024-06-07 10:00:00,46.59,46.69,46.54,46.69,37215.0,44.8101,44.9063,44.762,44.9063,37215.0
2024-06-07 10:05:00,46.68,46.69,46.63,46.69,23159.0,44.8967,44.9063,44.8486,44.9063,23159.0
2024-06-07 10:10:00,46.68,46.83,46.68,46.82,60378.0,44.8967,45.041,44.8967,45.0313,60378.0
2024-06-07 10:15:00,46.82,46.84,46.76,46.82,43823.0,45.0313,45.0506,44.9736,45.0313,43823.0
2024-06-07 10:20:00,46.82,46.92,46.8,46.85,29274.0,45.0313,45.1275,45.0121,45.0602,29274.0
2024-06-07 10:25:00,46.85,47.01,46.85,46.98,79957.0,45.0602,45.2141,45.0602,45.1852,79957.0
2024-06-07 10:30:00,46.98,46.98,46.87,46.92,44636.0,45.1852,45.1852,45.0794,45.1275,44636.0
2024-06-07 10:35:00,46.93,47.0,46.92,46.97,94414.0,45.1371,45.2045,45.1275,45.1756,94414.0
2024-06-07 10:40:00,46.97,47.02,46.94,47.0,48956.0,45.1756,45.2237,45.1468,45.2045,48956.0
2024-06-07 10:45:00,47.0,47.02,46.95,46.97,46352.0,45.2045,45.2237,45.1564,45.1756,46352.0
2024-06-07 10:50:00,46.97,47.11,46.97,47.1,127148.0,45.1756,45.3103,45.1756,45.3006,127148.0
2024-06-07 10:55:00,47.11,47.17,47.08,47.15,98532.0,45.3103,45.368,45.2814,45.3487,98532.0
2024-06-07 11:00:00,47.15,47.16,46.95,47.02,89119.0,45.3487,45.3583,45.1564,45.2237,89119.0
2024-06-07 11:05:00,47.04,47.08,46.95,46.99,41685.0,45.2429,45.2814,45.1564,45.1948,41685.0
2024-06-07 11:10:00,46.99,47.01,46.95,46.98,70097.0,45.1948,45.2141,45.1564,45.1852,70097.0
2024-06-07 11:15:00,46.97,46.99,46.91,46.93,32300.0,45.1756,45.1948,45.1179,45.1371,32300.0
2024-06-07 11:20:00,46.93,46.93,46.87,46.9,16525.0,45.1371,45.1371,45.0794,45.1083,16525.0
2024-06-07 11:25:00,46.9,46.92,46.8,46.81,38576.0,45.1083,45.1275,45.0121,45.0217,38576.0
2024-06-07 11:30:00,46.81,46.85,46.73,46.73,28616.0,45.0217,45.0602,44.9448,44.9448,28616.0
2024-06-07 11:35:00,46.74,46.79,46.73,46.74,23529.0,44.9544,45.0025,44.9448,44.9544,23529.0
2024-06-07 11:40:00,46.75,46.79,46.74,46.77,16799.0,44.964,45.0025,44.9544,44.9832,16799.0
2024-06-07 11:45:00,46.77,46.8,46.74,46.77,20391.0,44.9832,45.0121,44.9544,44.9832,20391.0
2024-06-07 11:50:00,46.77,46.78,46.7,46.72,36898.0,44.9832,44.9929,44.9159,44.9352,36898.0
2024-06-07 11:55:00,46.72,46.72,46.63,46.65,35955.0,44.9352,44.9352,44.8486,44.8678,35955.0
2024-06-07 12:00:00,46.64,46.65,46.57,46.61,30558.0,44.8582,44.8678,44.7909,44.8294,30558.0
2024-06-07 12:05:00,46.6,46.64,46.59,46.62,18251.0,44.8197,44.8582,44.8101,44.839,18251.0
2024-06-07 12:10:00,46.63,46.7,46.61,46.69,26060.0,44.8486,44.9159,44.8294,44.9063,26060.0
2024-06-07 12:15:00,46.68,46.69,46.62,46.66,26468.0,44.8967,44.9063,44.839,44.8775,26468.0
2024-06-07 12:20:00,46.66,46.69,46.65,46.68,11493.0,44.8775,44.9063,44.8678,44.8967,11493.0
2024-06-07 12:25:00,46.69,46.72,46.68,46.71,17581.0,44.9063,44.9352,44.8967,44.9255,17581.0
2024-06-07 12:30:00,46.71,46.77,46.68,46.71,33428.0,44.9255,44.9832,44.8967,44.9255,33428.0
2024-06-07 12:35:00,46.7,46.77,46.69,46.75,25288.0,44.9159,44.9832,44.9063,44.964,25288.0
2024-06-07 12:40:00,46.74,46.76,46.72,46.72,15999.0,44.9544,44.9736,44.9352,44.9352,15999.0
2024-06-07 12:45:00,46.73,46.74,46.68,46.7,25463.0,44.9448,44.9544,44.8967,44.9159,25463.0
2024-06-07 12:50:00,46.69,46.74,46.69,46.71,9789.0,44.9063,44.9544,44.9063,44.9255,9789.0
2024-06-07 12:55:00,46.72,46.79,46.72,46.77,39745.0,44.9352,45.0025,44.9352,44.9832,39745.0
2024-06-07 13:00:00,46.76,46.76,46.72,46.72,21322.0,44.9736,44.9736,44.9352,44.9352,21322.0
2024-06-07 13:05:00,46.73,46.79,46.72,46.77,15318.0,44.9448,45.0025,44.9352,44.9832,15318.0
2024-06-07 13:10:00,46.79,46.86,46.78,46.86,16933.0,45.0025,45.0698,44.9929,45.0698,16933.0
2024-06-07 13:15:00,46.86,46.9,46.85,46.88,35632.0,45.0698,45.1083,45.0602,45.089,35632.0
2024-06-07 13:20:00,46.88,46.94,46.86,46.89,31681.0,45.089,45.1468,45.0698,45.0987,31681.0
2024-06-07 13:25:00,46.9,46.92,46.89,46.9,27682.0,45.1083,45.1275,45.0987,45.1083,27682.0
2024-06-07 13:30:00,46.91,46.92,46.88,46.91,66205.0,45.1179,45.1275,45.089,45.1179,66205.0
2024-06-07 13:35:00,46.92,46.92,46.86,46.87,29705.0,45.1275,45.1275,45.0698,45.0794,29705.0
2024-06-07 13:40:00,46.86,46.88,46.84,46.86,35167.0,45.0698,45.089,45.0506,45.0698,35167.0
2024-06-07 13:45:00,46.87,46.92,46.85,46.9,53278.0,45.0794,45.1275,45.0602,45.1083,53278.0
2024-06-07 13:50:00,46.91,46.95,46.88,46.93,22549.0,45.1179,45.1564,45.089,45.1371,22549.0
2024-06-07 13:55:00,46.93,46.94,46.9,46.91,33526.0,45.1371,45.1468,45.1083,45.1179,33526.0
2024-06-07 14:00:00,46.91,46.91,46.81,46.82,50718.0,45.1179,45.1179,45.0217,45.0313,50718.0
2024-06-07 14:05:00,46.82,46.83,46.76,46.79,39593.0,45.0313,45.041,44.9736,45.0025,39593.0
2024-06-07 14:10:00,46.8,46.82,46.7,46.71,43219.0,45.0121,45.0313,44.9159,44.9255,43219.0
2024-06-07 14:15:00,46.71,46.75,46.68,46.69,48336.0,44.9255,44.964,44.8967,44.9063,48336.0
2024-06-07 14:20:00,46.7,46.77,46.69,46.76,29467.0,44.9159,44.9832,44.9063,44.9736,29467.0
2024-06-07 14:25:00,46.77,46.8,46.75,46.78,30379.0,44.9832,45.0121,44.964,44.9929,30379.0
2024-06-07 14:30:00,46.78,46.79,46.75,46.79,20341.0,44.9929,45.0025,44.964,45.0025,20341.0
2024-06-07 14:35:00,46.79,46.82,46.77,46.8,30484.0,45.0025,45.0313,44.9832,45.0121,30484.0
2024-06-07 14:40:00,46.81,46.83,46.79,46.8,32514.0,45.0217,45.041,45.0025,45.0121,32514.0
2024-06-07 14:45:00,46.81,46.82,46.78,46.78,27372.0,45.0217,45.0313,44.9929,44.9929,27372.0
2024-06-07 14:50:00,46.79,46.8,46.77,46.8,28601.0,45.0025,45.0121,44.9832,45.0121,28601.0
2024-06-07 14:55:00,46.8,46.8,46.75,46.77,32030.0,45.0121,45.0121,44.964,44.9832,32030.0
2024-06-07 15:00:00,46.77,46.79,46.74,46.78,34085.0,44.9832,45.0025,44.9544,44.9929,34085.0
2024-06-07 15:05:00,46.78,46.78,46.7,46.71,35842.0,44.9929,44.9929,44.9159,44.9255,35842.0
2024-06-07 15:10:00,46.71,46.73,46.67,46.71,32937.0,44.9255,44.9448,44.8871,44.9255,32937.0
2024-06-07 15:15:00,46.71,46.75,46.7,46.73,35655.0,44.9255,44.964,44.9159,44.9448,35655.0
2024-06-07 15:20:00,46.73,46.75,46.7,46.72,62163.0,44.9448,44.964,44.9159,44.9352,62163.0
2024-06-07 15:25:00,46.73,46.76,46.71,46.75,39070.0,44.9448,44.9736,44.9255,44.964,39070.0
2024-06-07 15:30:00,46.74,46.75,46.72,46.73,67979.0,44.9544,44.964,44.9352,44.9448,67979.0
2024-06-07 15:35:00,46.73,46.75,46.69,46.72,73623.0,44.9448,44.964,44.9063,44.9352,73623.0
2024-06-07 15:40:00,46.72,46.74,46.68,46.73,74383.0,44.9352,44.9544,44.8967,44.9448,74383.0
2024-06-07 15:45:00,46.74,46.74,46.64,46.66,99756.0,44.9544,44.9544,44.8582,44.8775,99756.0
2024-06-07 15:50:00,46.66,46.77,46.63,46.77,147960.0,44.8775,44.9832,44.8486,44.9832,147960.0
2024-06-07 15:55:00,46.77,46.83,46.72,46.79,464656.0,44.9832,45.041,44.9352,45.0025,464656.0
2024-06-10 09:30:00,46.85,47.02,46.75,46.85,95582.0,45.0602,45.2237,44.964,45.0602,95582.0
2024-06-10 09:35:00,46.79,46.8,46.58,46.74,49765.0,45.0025,45.0121,44.8005,44.9544,49765.0
2024-06-10 09:40:00,46.73,46.79,46.53,46.78,41481.0,44.9448,45.0025,44.7524,44.9929,41481.0
2024-06-10 09:45:00,46.78,46.81,46.67,46.69,60483.0,44.9929,45.0217,44.8871,44.9063,60483.0
2024-06-10 09:50:00,46.73,46.88,46.68,46.86,30071.0,44.9448,45.089,44.8967,45.0698,30071.0
2024-06-10 09:55:00,46.86,47.14,46.86,47.13,64103.0,45.0698,45.3391,45.0698,45.3295,64103.0
2024-06-10 10:00:00,47.14,47.16,47.02,47.05,64977.0,45.3391,45.3583,45.2237,45.2526,64977.0
2024-06-10 10:05:00,47.05,47.18,47.03,47.17,45810.0,45.2526,45.3776,45.2333,45.368,45810.0
2024-06-10 10:10:00,47.19,47.19,47.03,47.08,27091.0,45.3872,45.3872,45.2333,45.2814,27091.0
2024-06-10 10:15:00,47.1,47.17,47.1,47.16,21233.0,45.3006,45.368,45.3006,45.3583,21233.0
2024-06-10 10:20:00,47.16,47.19,47.12,47.15,44848.0,45.3583,45.3872,45.3199,45.3487,44848.0
2024-06-10 10:25:00,47.17,47.17,47.04,47.07,27279.0,45.368,45.368,45.2429,45.2718,27279.0
2024-06-10 10:30:00,47.07,47.16,47.05,47.13,21058.0,45.2718,45.3583,45.2526,45.3295,21058.0
2024-06-10 10:35:00,47.13,47.17,47.08,47.09,38555.0,45.3295,45.368,45.2814,45.291,38555.0
2024-06-10 10:40:00,47.09,47.16,47.07,47.14,28512.0,45.291,45.3583,45.2718,45.3391,28512.0
2024-06-10 10:45:00,47.16,47.21,47.16,47.19,30388.0,45.3583,45.4064,45.3583,45.3872,30388.0
2024-06-10 10:50:00,47.19,47.3,47.18,47.27,38113.0,45.3872,45.493,45.3776,45.4641,38113.0
2024-06-10 10:55:00,47.27,47.27,47.08,47.09,50128.0,45.4641,45.4641,45.2814,45.291,50128.0
2024-06-10 11:00:00,47.09,47.12,47.05,47.11,15560.0,45.291,45.3199,45.2526,45.3103,15560.0
2024-06-10 11:05:00,47.11,47.19,47.1,47.13,22302.0,45.3103,45.3872,45.3006,45.3295,22302.0
2024-06-10 11:10:00,47.13,47.18,47.12,47.18,14475.0,45.3295,45.3776,45.3199,45.3776,14475.0
2024-06-10 11:15:00,47.18,47.3,47.18,47.29,27301.0,45.3776,45.493,45.3776,45.4834,27301.0
2024-06-10 11:20:00,47.29,47.31,47.26,47.3,44820.0,45.4834,45.5026,45.4545,45.493,44820.0
2024-06-10 11:25:00,47.29,47.31,47.26,47.29,17493.0,45.4834,45.5026,45.4545,45.4834,17493.0
2024-06-10 11:30:00,47.29,47.31,47.26,47.3,12359.0,45.4834,45.5026,45.4545,45.493,12359.0
2024-06-10 11:35:00,47.31,47.33,47.28,47.32,14314.0,45.5026,45.5219,45.4738,45.5122,14314.0
2024-06-10 11:40:00,47.31,47.38,47.31,47.36,21324.0,45.5026,45.5699,45.5026,45.5507,21324.0
2024-06-10 11:45:00,47.35,47.41,47.34,47.38,41211.0,45.5411,45.5988,45.5315,45.5699,41211.0
2024-06-10 11:50:00,47.38,47.41,47.31,47.34,32822.0,45.5699,45.5988,45.5026,45.5315,32822.0
2024-06-10 11:55:00,47.34,47.39,47.34,47.39,12846.0,45.5315,45.5796,45.5315,45.5796,12846.0
2024-06-10 12:00:00,47.4,47.4,47.31,47.33,19424.0,45.5892,45.5892,45.5026,45.5219,19424.0
2024-06-10 12:05:00,47.33,47.33,47.27,47.28,14231.0,45.5219,45.5219,45.4641,45.4738,14231.0
2024-06-10 12:10:00,47.28,47.29,47.25,47.28,16400.0,45.4738,45.4834,45.4449,45.4738,16400.0
2024-06-10 12:15:00,47.29,47.31,47.24,47.27,23446.0,45.4834,45.5026,45.4353,45.4641,23446.0
2024-06-10 12:20:00,47.27,47.28,47.24,47.26,16951.0,45.4641,45.4738,45.4353,45.4545,16951.0
2024-06-10 12:25:00,47.27,47.28,47.22,47.26,17892.0,45.4641,45.4738,45.4161,45.4545,17892.0
2024-06-10 12:30:00,47.26,47.32,47.26,47.3,19455.0,45.4545,45.5122,45.4545,45.493,19455.0
2024-06-10 12:35:00,47.29,47.31,47.25,47.26,16904.0,45.4834,45.5026,45.4449,45.4545,16904.0
2024-06-10 12:40:00,47.25,47.27,47.23,47.25,10766.0,45.4449,45.4641,45.4257,45.4449,10766.0
2024-06-10 12:45:00,47.24,47.26,47.21,47.22,15544.0,45.4353,45.4545,45.4064,45.4161,15544.0
2024-06-10 12:50:00,47.22,47.28,47.21,47.27,16266.0,45.4161,45.4738,45.4064,45.4641,16266.0
2024-06-10 12:55:00,47.28,47.3,47.26,47.29,8898.0,45.4738,45.493,45.4545,45.4834,8898.0
2024-06-10 13:00:00,47.29,47.29,47.19,47.2,15102.0,45.4834,45.4834,45.3872,45.3968,15102.0
2024-06-10 13:05:00,47.21,47.22,47.19,47.2,10733.0,45.4064,45.4161,45.3872,45.3968,10733.0
2024-06-10 13:10:00,47.2,47.28,47.2,47.27,17322.0,45.3968,45.4738,45.3968,45.4641,17322.0
2024-06-10 13:15:00,47.27,47.28,47.22,47.23,13733.0,45.4641,45.4738,45.4161,45.4257,13733.0
2024-06-10 13:20:00,47.23,47.28,47.23,47.28,26454.0,45.4257,45.4738,45.4257,45.4738,26454.0
2024-06-10 13:25:00,47.28,47.28,47.24,47.25,12318.0,45.4738,45.4738,45.4353,45.4449,12318.0
2024-06-10 13:30:00,47.25,47.31,47.23,47.3,15212.0,45.4449,45.5026,45.4257,45.493,15212.0
2024-06-10 13:35:00,47.3,47.32,47.29,47.3,12707.0,45.493,45.5122,45.4834,45.493,12707.0
2024-06-10 13:40:00,47.3,47.38,47.29,47.33,19805.0,45.493,45.5699,45.4834,45.5219,19805.0
2024-06-10 13:45:00,47.34,47.42,47.33,47.4,24027.0,45.5315,45.6084,45.5219,45.5892,24027.0
2024-06-10 13:50:00,47.41,47.42,47.39,47.39,24020.0,45.5988,45.6084,45.5796,45.5796,24020.0
2024-06-10 13:55:00,47.38,47.4,47.36,47.4,21016.0,45.5699,45.5892,45.5507,45.5892,21016.0
2024-06-10 14:00:00,47.4,47.4,47.35,47.36,33283.0,45.5892,45.5892,45.5411,45.5507,33283.0
2024-06-10 14:05:00,47.37,47.42,47.36,47.4,44897.0,45.5603,45.6084,45.5507,45.5892,44897.0
2024-06-10 14:10:00,47.4,47.41,47.37,47.38,20105.0,45.5892,45.5988,45.5603,45.5699,20105.0
2024-06-10 14:15:00,47.38,47.39,47.31,47.33,40785.0,45.5699,45.5796,45.5026,45.5219,40785.0
2024-06-10 14:20:00,47.34,47.39,47.33,47.37,15795.0,45.5315,45.5796,45.5219,45.5603,15795.0
2024-06-10 14:25:00,47.37,47.38,47.31,47.35,19051.0,45.5603,45.5699,45.5026,45.5411,19051.0
2024-06-10 14:30:00,47.34,47.4,47.34,47.38,21772.0,45.5315,45.5892,45.5315,45.5699,21772.0
2024-06-10 14:35:00,47.39,47.4,47.37,47.37,21094.0,45.5796,45.5892,45.5603,45.5603,21094.0
2024-06-10 14:40:00,47.37,47.4,47.35,47.39,23297.0,45.5603,45.5892,45.5411,45.5796,23297.0
2024-06-10 14:45:00,47.39,47.4,47.38,47.39,14836.0,45.5796,45.5892,45.5699,45.5796,14836.0
2024-06-10 14:50:00,47.4,47.46,47.39,47.41,45344.0,45.5892,45.6469,45.5796,45.5988,45344.0
2024-06-10 14:55:00,47.42,47.44,47.41,47.41,13261.0,45.6084,45.6277,45.5988,45.5988,13261.0
2024-06-10 15:00:00,47.41,47.45,47.39,47.41,36058.0,45.5988,45.6373,45.5796,45.5988,36058.0
2024-06-10 15:05:00,47.4,47.42,47.35,47.35,22513.0,45.5892,45.6084,45.5411,45.5411,22513.0
2024-06-10 15:10:00,47.36,47.36,47.32,47.34,24909.0,45.5507,45.5507,45.5122,45.5315,24909.0
2024-06-10 15:15:00,47.35,47.35,47.26,47.3,33611.0,45.5411,45.5411,45.4545,45.493,33611.0
2024-06-10 15:20:00,47.3,47.34,47.29,47.3,26518.0,45.493,45.5315,45.4834,45.493,26518.0
2024-06-10 15:25:00,47.3,47.33,47.21,47.25,57808.0,45.493,45.5219,45.4064,45.4449,57808.0
2024-06-10 15:30:00,47.25,47.27,47.15,47.16,101316.0,45.4449,45.4641,45.3487,45.3583,101316.0
2024-06-10 15:35:00,47.16,47.2,47.13,47.16,57534.0,45.3583,45.3968,45.3295,45.3583,57534.0
2024-06-10 15:40:00,47.15,47.19,47.14,47.14,61120.0,45.3487,45.3872,45.3391,45.3391,61120.0
2024-06-10 15:45:00,47.15,47.17,47.11,47.13,83351.0,45.3487,45.368,45.3103,45.3295,83351.0
2024-06-10 15:50:00,47.13,47.24,47.1,47.22,175153.0,45.3295,45.4353,45.3006,45.4161,175153.0
2024-06-10 15:55:00,47.22,47.23,47.1,47.14,592345.0,45.4161,45.4257,45.3006,45.3391,592345.0
2024-06-11 09:30:00,46.84,46.84,46.51,46.51,118433.0,45.0506,45.0506,44.7332,44.7332,118433.0
2024-06-11 09:35:00,46.51,46.75,46.47,46.71,46078.0,44.7332,44.964,44.6947,44.9255,46078.0
2024-06-11 09:40:00,46.7,46.81,46.66,46.7,51755.0,44.9159,45.0217,44.8775,44.9159,51755.0
2024-06-11 09:45:00,46.7,46.75,46.65,46.74,39836.0,44.9159,44.964,44.8678,44.9544,39836.0
2024-06-11 09:50:00,46.75,46.93,46.71,46.91,34945.0,44.964,45.1371,44.9255,45.1179,34945.0
2024-06-11 09:55:00,46.9,46.9,46.72,46.76,19216.0,45.1083,45.1083,44.9352,44.9736,19216.0
2024-06-11 10:00:00,46.74,46.81,46.69,46.71,11146.0,44.9544,45.0217,44.9063,44.9255,11146.0
2024-06-11 10:05:00,46.71,46.83,46.68,46.79,23924.0,44.9255,45.041,44.8967,45.0025,23924.0
2024-06-11 10:10:00,46.78,46.95,46.77,46.93,19463.0,44.9929,45.1564,44.9832,45.1371,19463.0
2024-06-11 10:15:00,46.94,47.01,46.92,46.99,23796.0,45.1468,45.2141,45.1275,45.1948,23796.0
2024-06-11 10:20:00,47.0,47.01,46.91,46.91,25276.0,45.2045,45.2141,45.1179,45.1179,25276.0
2024-06-11 10:25:00,46.94,46.94,46.88,46.89,10676.0,45.1468,45.1468,45.089,45.0987,10676.0
2024-06-11 10:30:00,46.88,46.92,46.85,46.91,15095.0,45.089,45.1275,45.0602,45.1179,15095.0
2024-06-11 10:35:00,46.92,46.93,46.83,46.84,20666.0,45.1275,45.1371,45.041,45.0506,20666.0
2024-06-11 10:40:00,46.84,46.89,46.82,46.87,9762.0,45.0506,45.0987,45.0313,45.0794,9762.0
2024-06-11 10:45:00,46.88,46.9,46.78,46.8,17102.0,45.089,45.1083,44.9929,45.0121,17102.0
2024-06-11 10:50:00,46.8,46.8,46.69,46.75,17111.0,45.0121,45.0121,44.9063,44.964,17111.0
2024-06-11 10:55:00,46.74,46.81,46.74,46.76,13312.0,44.9544,45.0217,44.9544,44.9736,13312.0
2024-06-11 11:00:00,46.76,46.81,46.75,46.76,16503.0,44.9736,45.0217,44.964,44.9736,16503.0
2024-06-11 11:05:00,46.76,46.85,46.75,46.85,30750.0,44.9736,45.0602,44.964,45.0602,30750.0
2024-06-11 11:10:00,46.86,46.89,46.84,46.88,13403.0,45.0698,45.0987,45.0506,45.089,13403.0
2024-06-11 11:15:00,46.87,46.92,46.86,46.91,16691.0,45.0794,45.1275,45.0698,45.1179,16691.0
2024-06-11 11:20:00,46.91,46.93,46.88,46.89,24887.0,45.1179,45.1371,45.089,45.0987,24887.0
2024-06-11 11:25:00,46.89,46.91,46.88,46.9,10546.0,45.0987,45.1179,45.089,45.1083,10546.0
2024-06-11 11:30:00,46.91,46.93,46.88,46.93,20784.0,45.1179,45.1371,45.089,45.1371,20784.0
2024-06-11 11:35:00,46.92,47.05,46.92,47.05,26170.0,45.1275,45.2526,45.1275,45.2526,26170.0
2024-06-11 11:40:00,47.04,47.11,46.98,47.1,69329.0,45.2429,45.3103,45.1852,45.3006,69329.0
2024-06-11 11:45:00,47.09,47.15,46.97,46.99,96211.0,45.291,45.3487,45.1756,45.1948,96211.0
2024-06-11 11:50:00,47.0,47.05,46.99,47.0,41359.0,45.2045,45.2526,45.1948,45.2045,41359.0
2024-06-11 11:55:00,46.99,47.01,46.96,47.0,30470.0,45.1948,45.2141,45.166,45.2045,30470.0
2024-06-11 12:00:00,47.0,47.0,46.91,46.93,9977.0,45.2045,45.2045,45.1179,45.1371,9977.0
2024-06-11 12:05:00,46.91,46.93,46.9,46.9,16479.0,45.1179,45.1371,45.1083,45.1083,16479.0
2024-06-11 12:10:00,46.91,46.91,46.83,46.84,25564.0,45.1179,45.1179,45.041,45.0506,25564.0
2024-06-11 12:15:00,46.84,46.87,46.82,46.86,16287.0,45.0506,45.0794,45.0313,45.0698,16287.0
2024-06-11 12:20:00,46.86,46.88,46.84,46.85,19126.0,45.0698,45.089,45.0506,45.0602,19126.0
2024-06-11 12:25:00,46.86,46.91,46.84,46.91,13794.0,45.0698,45.1179,45.0506,45.1179,13794.0
2024-06-11 12:30:00,46.91,46.99,46.9,46.98,10177.0,45.1179,45.1948,45.1083,45.1852,10177.0
2024-06-11 12:35:00,46.98,47.11,46.98,47.11,17418.0,45.1852,45.3103,45.1852,45.3103,17418.0
2024-06-11 12:40:00,47.11,47.11,47.08,47.09,12892.0,45.3103,45.3103,45.2814,45.291,12892.0
2024-06-11 12:45:00,47.09,47.1,47.04,47.06,30437.0,45.291,45.3006,45.2429,45.2622,30437.0
2024-06-11 12:50:00,47.07,47.07,47.03,47.05,11384.0,45.2718,45.2718,45.2333,45.2526,11384.0
2024-06-11 12:55:00,47.05,47.09,47.03,47.07,23255.0,45.2526,45.291,45.2333,45.2718,23255.0
2024-06-11 13:00:00,47.07,47.12,47.03,47.11,19262.0,45.2718,45.3199,45.2333,45.3103,19262.0
2024-06-11 13:05:00,47.11,47.15,47.1,47.11,7642.0,45.3103,45.3487,45.3006,45.3103,7642.0
2024-06-11 13:10:00,47.1,47.12,47.08,47.11,6831.0,45.3006,45.3199,45.2814,45.3103,6831.0
2024-06-11 13:15:00,47.11,47.11,47.05,47.05,10726.0,45.3103,45.3103,45.2526,45.2526,10726.0
2024-06-11 13:20:00,47.06,47.06,47.03,47.05,10718.0,45.2622,45.2622,45.2333,45.2526,10718.0
2024-06-11 13:25:00,47.05,47.11,47.04,47.11,13613.0,45.2526,45.3103,45.2429,45.3103,13613.0
2024-06-11 13:30:00,47.1,47.11,47.08,47.09,11869.0,45.3006,45.3103,45.2814,45.291,11869.0
2024-06-11 13:35:00,47.09,47.1,47.06,47.09,10444.0,45.291,45.3006,45.2622,45.291,10444.0
2024-06-11 13:40:00,47.09,47.13,47.09,47.12,9941.0,45.291,45.3295,45.291,45.3199,9941.0
2024-06-11 13:45:00,47.12,47.12,47.09,47.11,7760.0,45.3199,45.3199,45.291,45.3103,7760.0
2024-06-11 13:50:00,47.12,47.17,47.11,47.17,11555.0,45.3199,45.368,45.3103,45.368,11555.0
2024-06-11 13:55:00,47.17,47.18,47.16,47.18,10048.0,45.368,45.3776,45.3583,45.3776,10048.0
2024-06-11 14:00:00,47.17,47.24,47.17,47.21,21470.0,45.368,45.4353,45.368,45.4064,21470.0
2024-06-11 14:05:00,47.2,47.2,47.15,47.17,11335.0,45.3968,45.3968,45.3487,45.368,11335.0
2024-06-11 14:10:00,47.16,47.17,47.14,47.16,15465.0,45.3583,45.368,45.3391,45.3583,15465.0
2024-06-11 14:15:00,47.16,47.18,47.15,47.18,15077.0,45.3583,45.3776,45.3487,45.3776,15077.0
2024-06-11 14:20:00,47.18,47.24,47.17,47.21,21665.0,45.3776,45.4353,45.368,45.4064,21665.0
2024-06-11 14:25:00,47.21,47.21,47.16,47.16,12127.0,45.4064,45.4064,45.3583,45.3583,12127.0
2024-06-11 14:30:00,47.17,47.19,47.13,47.14,14567.0,45.368,45.3872,45.3295,45.3391,14567.0
2024-06-11 14:35:00,47.14,47.17,47.13,47.16,15479.0,45.3391,45.368,45.3295,45.3583,15479.0
2024-06-11 14:40:00,47.16,47.18,47.14,47.15,12326.0,45.3583,45.3776,45.3391,45.3487,12326.0
2024-06-11 14:45:00,47.15,47.17,47.14,47.16,14385.0,45.3487,45.368,45.3391,45.3583,14385.0
2024-06-11 14:50:00,47.16,47.18,47.15,47.16,15350.0,45.3583,45.3776,45.3487,45.3583,15350.0
2024-06-11 14:55:00,47.16,47.17,47.11,47.13,25191.0,45.3583,45.368,45.3103,45.3295,25191.0
2024-06-11 15:00:00,47.13,47.19,47.11,47.18,23359.0,45.3295,45.3872,45.3103,45.3776,23359.0
2024-06-11 15:05:00,47.19,47.2,47.17,47.2,9866.0,45.3872,45.3968,45.368,45.3968,9866.0
2024-06-11 15:10:00,47.19,47.23,47.16,47.16,56667.0,45.3872,45.4257,45.3583,45.3583,56667.0
2024-06-11 15:15:00,47.16,47.2,47.16,47.17,36403.0,45.3583,45.3968,45.3583,45.368,36403.0
2024-06-11 15:20:00,47.16,47.17,47.13,47.17,38550.0,45.3583,45.368,45.3295,45.368,38550.0
2024-06-11 15:25:00,47.17,47.23,47.16,47.16,27453.0,45.368,45.4257,45.3583,45.3583,27453.0
2024-06-11 15:30:00,47.16,47.24,47.15,47.23,38876.0,45.3583,45.4353,45.3487,45.4257,38876.0
2024-06-11 15:35:00,47.23,47.25,47.2,47.24,85109.0,45.4257,45.4449,45.3968,45.4353,85109.0
2024-06-11 15:40:00,47.24,47.27,47.22,47.25,55061.0,45.4353,45.4641,45.4161,45.4449,55061.0
2024-06-11 15:45:00,47.25,47.32,47.21,47.21,81038.0,45.4449,45.5122,45.4064,45.4064,81038.0
2024-06-11 15:50:00,47.21,47.32,47.21,47.3,103034.0,45.4064,45.5122,45.4064,45.493,103034.0
2024-06-11 15:55:00,47.3,47.33,47.24,47.3,202359.0,45.493,45.5219,45.4353,45.493,202359.0
2024-06-12 09:30:00,47.79,47.85,47.41,47.56,126338.0,45.9643,46.022,45.5988,45.7431,126338.0
2024-06-12 09:35:00,47.58,47.7,47.52,47.62,111531.0,45.7623,45.8777,45.7046,45.8008,111531.0
2024-06-12 09:40:00,47.57,47.63,47.47,47.56,34165.0,45.7527,45.8104,45.6565,45.7431,34165.0
2024-06-12 09:45:00,47.56,47.56,47.41,47.48,33310.0,45.7431,45.7431,45.5988,45.6661,33310.0
2024-06-12 09:50:00,47.46,47.47,47.34,47.41,35010.0,45.6469,45.6565,45.5315,45.5988,35010.0
2024-06-12 09:55:00,47.41,47.52,47.41,47.48,33952.0,45.5988,45.7046,45.5988,45.6661,33952.0
2024-06-12 10:00:00,47.49,47.5,47.31,47.33,53754.0,45.6757,45.6854,45.5026,45.5219,53754.0
2024-06-12 10:05:00,47.33,47.37,47.27,47.35,32877.0,45.5219,45.5603,45.4641,45.5411,32877.0
2024-06-12 10:10:00,47.36,47.51,47.35,47.5,46881.0,45.5507,45.695,45.5411,45.6854,46881.0
2024-06-12 10:15:00,47.48,47.49,47.42,47.47,38650.0,45.6661,45.6757,45.6084,45.6565,38650.0
2024-06-12 10:20:00,47.47,47.58,47.45,47.57,31765.0,45.6565,45.7623,45.6373,45.7527,31765.0
2024-06-12 10:25:00,47.57,47.62,47.56,47.58,58333.0,45.7527,45.8008,45.7431,45.7623,58333.0
2024-06-12 10:30:00,47.56,47.56,47.34,47.36,70638.0,45.7431,45.7431,45.5315,45.5507,70638.0
2024-06-12 10:35:00,47.36,47.41,47.27,47.28,30318.0,45.5507,45.5988,45.4641,45.4738,30318.0
2024-06-12 10:40:00,47.28,47.28,47.15,47.16,35245.0,45.4738,45.4738,45.3487,45.3583,35245.0
2024-06-12 10:45:00,47.16,47.2,47.04,47.08,64596.0,45.3583,45.3968,45.2429,45.2814,64596.0
2024-06-12 10:50:00,47.09,47.09,46.9,46.91,158751.0,45.291,45.291,45.1083,45.1179,158751.0
2024-06-12 10:55:00,46.9,46.97,46.85,46.86,89658.0,45.1083,45.1756,45.0602,45.0698,89658.0
2024-06-12 11:00:00,46.85,46.85,46.67,46.76,85653.0,45.0602,45.0602,44.8871,44.9736,85653.0
2024-06-12 11:05:00,46.77,46.82,46.68,46.74,61234.0,44.9832,45.0313,44.8967,44.9544,61234.0
2024-06-12 11:10:00,46.74,46.84,46.73,46.79,31629.0,44.9544,45.0506,44.9448,45.0025,31629.0
2024-06-12 11:15:00,46.79,46.88,46.79,46.79,49714.0,45.0025,45.089,45.0025,45.0025,49714.0
2024-06-12 11:20:00,46.8,46.87,46.8,46.8,44132.0,45.0121,45.0794,45.0121,45.0121,44132.0
2024-06-12 11:25:00,46.8,46.87,46.75,46.83,39751.0,45.0121,45.0794,44.964,45.041,39751.0
2024-06-12 11:30:00,46.83,46.83,46.74,46.82,26580.0,45.041,45.041,44.9544,45.0313,26580.0
2024-06-12 11:35:00,46.8,46.87,46.74,46.86,33095.0,45.0121,45.0794,44.9544,45.0698,33095.0
2024-06-12 11:40:00,46.86,46.88,46.8,46.86,35406.0,45.0698,45.089,45.0121,45.0698,35406.0
2024-06-12 11:45:00,46.86,46.88,46.83,46.84,11233.0,45.0698,45.089,45.041,45.0506,11233.0
2024-06-12 11:50:00,46.84,46.93,46.83,46.93,15344.0,45.0506,45.1371,45.041,45.1371,15344.0
2024-06-12 11:55:00,46.93,46.98,46.92,46.96,20126.0,45.1371,45.1852,45.1275,45.166,20126.0
2024-06-12 12:00:00,46.95,46.95,46.89,46.9,18640.0,45.1564,45.1564,45.0987,45.1083,18640.0
2024-06-12 12:05:00,46.91,46.92,46.87,46.87,23545.0,45.1179,45.1275,45.0794,45.0794,23545.0
2024-06-12 12:10:00,46.88,46.92,46.87,46.88,20022.0,45.089,45.1275,45.0794,45.089,20022.0
2024-06-12 12:15:00,46.88,46.91,46.86,46.89,16518.0,45.089,45.1179,45.0698,45.0987,16518.0
2024-06-12 12:20:00,46.89,46.92,46.87,46.87,25674.0,45.0987,45.1275,45.0794,45.0794,25674.0
2024-06-12 12:25:00,46.86,46.88,46.84,46.85,34305.0,45.0698,45.089,45.0506,45.0602,34305.0
2024-06-12 12:30:00,46.85,46.92,46.84,46.84,25588.0,45.0602,45.1275,45.0506,45.0506,25588.0
2024-06-12 12:35:00,46.85,46.9,46.83,46.89,16021.0,45.0602,45.1083,45.041,45.0987,16021.0
2024-06-12 12:40:00,46.9,46.94,46.89,46.92,17112.0,45.1083,45.1468,45.0987,45.1275,17112.0
2024-06-12 12:45:00,46.91,46.93,46.9,46.93,15598.0,45.1179,45.1371,45.1083,45.1371,15598.0
2024-06-12 12:50:00,46.91,46.92,46.84,46.86,31132.0,45.1179,45.1275,45.0506,45.0698,31132.0
2024-06-12 12:55:00,46.86,46.87,46.84,46.87,11666.0,45.0698,45.0794,45.0506,45.0794,11666.0
2024-06-12 13:00:00,46.87,46.9,46.84,46.88,11945.0,45.0794,45.1083,45.0506,45.089,11945.0
2024-06-12 13:05:00,46.9,46.9,46.84,46.85,13045.0,45.1083,45.1083,45.0506,45.0602,13045.0
2024-06-12 13:10:00,46.85,46.88,46.83,46.86,11294.0,45.0602,45.089,45.041,45.0698,11294.0
2024-06-12 13:15:00,46.87,46.9,46.84,46.86,24742.0,45.0794,45.1083,45.0506,45.0698,24742.0
2024-06-12 13:20:00,46.87,46.88,46.78,46.8,24532.0,45.0794,45.089,44.9929,45.0121,24532.0
2024-06-12 13:25:00,46.8,46.86,46.8,46.86,30215.0,45.0121,45.0698,45.0121,45.0698,30215.0
2024-06-12 13:30:00,46.86,46.95,46.81,46.93,76270.0,45.0698,45.1564,45.0217,45.1371,76270.0
2024-06-12 13:35:00,46.94,46.97,46.93,46.94,46298.0,45.1468,45.1756,45.1371,45.1468,46298.0
2024-06-12 13:40:00,46.93,46.93,46.84,46.84,38281.0,45.1371,45.1371,45.0506,45.0506,38281.0
2024-06-12 13:45:00,46.85,46.87,46.84,46.85,39229.0,45.0602,45.0794,45.0506,45.0602,39229.0
2024-06-12 13:50:00,46.86,46.88,46.84,46.87,22862.0,45.0698,45.089,45.0506,45.0794,22862.0
2024-06-12 13:55:00,46.87,46.89,46.86,46.86,18393.0,45.0794,45.0987,45.0698,45.0698,18393.0
2024-06-12 14:00:00,46.86,46.91,46.7,46.85,72563.0,45.0698,45.1179,44.9159,45.0602,72563.0
2024-06-12 14:05:00,46.83,46.88,46.79,46.85,25630.0,45.041,45.089,45.0025,45.0602,25630.0
2024-06-12 14:10:00,46.87,46.89,46.8,46.8,25605.0,45.0794,45.0987,45.0121,45.0121,25605.0
2024-06-12 14:15:00,46.81,46.89,46.8,46.84,37800.0,45.0217,45.0987,45.0121,45.0506,37800.0
2024-06-12 14:20:00,46.83,46.83,46.76,46.8,33554.0,45.041,45.041,44.9736,45.0121,33554.0
2024-06-12 14:25:00,46.8,46.84,46.76,46.84,17996.0,45.0121,45.0506,44.9736,45.0506,17996.0
2024-06-12 14:30:00,46.83,46.92,46.7,46.85,54711.0,45.041,45.1275,44.9159,45.0602,54711.0
2024-06-12 14:35:00,46.85,46.85,46.71,46.73,40549.0,45.0602,45.0602,44.9255,44.9448,40549.0
2024-06-12 14:40:00,46.76,46.76,46.61,46.72,39641.0,44.9736,44.9736,44.8294,44.9352,39641.0
2024-06-12 14:45:00,46.71,46.71,46.59,46.62,38730.0,44.9255,44.9255,44.8101,44.839,38730.0
2024-06-12 14:50:00,46.61,46.65,46.56,46.61,17858.0,44.8294,44.8678,44.7813,44.8294,17858.0
2024-06-12 14:55:00,46.62,46.81,46.62,46.77,45365.0,44.839,45.0217,44.839,44.9832,45365.0
2024-06-12 15:00:00,46.76,46.8,46.73,46.78,20695.0,44.9736,45.0121,44.9448,44.9929,20695.0
2024-06-12 15:05:00,46.77,46.83,46.74,46.79,26713.0,44.9832,45.041,44.9544,45.0025,26713.0
2024-06-12 15:10:00,46.79,46.82,46.7,46.77,27983.0,45.0025,45.0313,44.9159,44.9832,27983.0
2024-06-12 15:15:00,46.77,46.79,46.72,46.73,21367.0,44.9832,45.0025,44.9352,44.9448,21367.0
2024-06-12 15:20:00,46.73,46.78,46.63,46.63,27819.0,44.9448,44.9929,44.8486,44.8486,27819.0
2024-06-12 15:25:00,46.63,46.7,46.56,46.6,37242.0,44.8486,44.9159,44.7813,44.8197,37242.0
2024-06-12 15:30:00,46.61,46.68,46.59,46.67,42526.0,44.8294,44.8967,44.8101,44.8871,42526.0
2024-06-12 15:35:00,46.66,46.74,46.65,46.68,44964.0,44.8775,44.9544,44.8678,44.8967,44964.0
2024-06-12 15:40:00,46.67,46.72,46.65,46.68,53449.0,44.8871,44.9352,44.8678,44.8967,53449.0
2024-06-12 15:45:00,46.68,46.74,46.66,46.71,59783.0,44.8967,44.9544,44.8775,44.9255,59783.0
2024-06-12 15:50:00,46.71,46.87,46.69,46.84,136662.0,44.9255,45.0794,44.9063,45.0506,136662.0
2024-06-12 15:55:00,46.85,46.89,46.81,46.86,274954.0,45.0602,45.0987,45.0217,45.0698,274954.0
2024-06-13 09:30:00,46.62,46.65,46.4,46.65,142614.0,44.839,44.8678,44.6274,44.8678,142614.0
2024-06-13 09:35:00,46.64,46.7,46.27,46.32,62812.0,44.8582,44.9159,44.5024,44.5504,62812.0
2024-06-13 09:40:00,46.31,46.32,46.0,46.12,96308.0,44.5408,44.5504,44.2427,44.3581,96308.0
2024-06-13 09:45:00,46.1,46.11,45.92,45.98,106265.0,44.3388,44.3485,44.1657,44.2234,106265.0
2024-06-13 09:50:00,45.99,46.03,45.92,46.01,47594.0,44.233,44.2715,44.1657,44.2523,47594.0
2024-06-13 09:55:00,46.0,46.08,46.0,46.01,66083.0,44.2427,44.3196,44.2427,44.2523,66083.0
2024-06-13 10:00:00,45.99,46.12,45.91,46.03,72235.0,44.233,44.3581,44.1561,44.2715,72235.0
2024-06-13 10:05:00,46.02,46.06,45.97,46.02,50174.0,44.2619,44.3004,44.2138,44.2619,50174.0
2024-06-13 10:10:00,46.01,46.02,45.91,45.98,55893.0,44.2523,44.2619,44.1561,44.2234,55893.0
2024-06-13 10:15:00,45.98,46.18,45.9,46.0,72547.0,44.2234,44.4158,44.1465,44.2427,72547.0
2024-06-13 10:20:00,45.99,46.09,45.97,46.03,33014.0,44.233,44.3292,44.2138,44.2715,33014.0
2024-06-13 10:25:00,46.03,46.06,45.98,46.02,32897.0,44.2715,44.3004,44.2234,44.2619,32897.0
2024-06-13 10:30:00,46.01,46.03,45.86,45.93,75739.0,44.2523,44.2715,44.108,44.1753,75739.0
2024-06-13 10:35:00,45.94,46.12,45.93,46.07,48725.0,44.185,44.3581,44.1753,44.31,48725.0
2024-06-13 10:40:00,46.07,46.07,45.94,45.99,35868.0,44.31,44.31,44.185,44.233,35868.0
2024-06-13 10:45:00,46.0,46.02,45.9,45.93,65136.0,44.2427,44.2619,44.1465,44.1753,65136.0
2024-06-13 10:50:00,45.94,45.98,45.88,45.97,39841.0,44.185,44.2234,44.1272,44.2138,39841.0
2024-06-13 10:55:00,45.98,46.07,45.95,45.99,69505.0,44.2234,44.31,44.1946,44.233,69505.0
2024-06-13 11:00:00,45.98,45.98,45.86,45.87,42404.0,44.2234,44.2234,44.108,44.1176,42404.0
2024-06-13 11:05:00,45.86,45.94,45.85,45.87,55696.0,44.108,44.185,44.0984,44.1176,55696.0
2024-06-13 11:10:00,45.87,45.89,45.82,45.87,78534.0,44.1176,44.1369,44.0695,44.1176,78534.0
2024-06-13 11:15:00,45.87,45.91,45.82,45.85,37662.0,44.1176,44.1561,44.0695,44.0984,37662.0
2024-06-13 11:20:00,45.85,45.92,45.83,45.89,74864.0,44.0984,44.1657,44.0792,44.1369,74864.0
2024-06-13 11:25:00,45.89,45.95,45.85,45.85,37274.0,44.1369,44.1946,44.0984,44.0984,37274.0
2024-06-13 11:30:00,45.86,45.93,45.84,45.91,32149.0,44.108,44.1753,44.0888,44.1561,32149.0
2024-06-13 11:35:00,45.91,45.93,45.85,45.85,38912.0,44.1561,44.1753,44.0984,44.0984,38912.0
2024-06-13 11:40:00,45.84,45.85,45.75,45.77,38364.0,44.0888,44.0984,44.0022,44.0215,38364.0
2024-06-13 11:45:00,45.77,45.77,45.71,45.72,33734.0,44.0215,44.0215,43.9637,43.9734,33734.0
2024-06-13 11:50:00,45.73,45.76,45.7,45.73,26814.0,43.983,44.0118,43.9541,43.983,26814.0
2024-06-13 11:55:00,45.74,45.83,45.74,45.81,33028.0,43.9926,44.0792,43.9926,44.0599,33028.0
2024-06-13 12:00:00,45.81,45.82,45.77,45.77,18724.0,44.0599,44.0695,44.0215,44.0215,18724.0
2024-06-13 12:05:00,45.78,45.83,45.77,45.79,15545.0,44.0311,44.0792,44.0215,44.0407,15545.0
2024-06-13 12:10:00,45.79,45.79,45.75,45.77,17099.0,44.0407,44.0407,44.0022,44.0215,17099.0
2024-06-13 12:15:00,45.76,45.76,45.67,45.73,32078.0,44.0118,44.0118,43.9253,43.983,32078.0
2024-06-13 12:20:00,45.73,45.82,45.72,45.82,23031.0,43.983,44.0695,43.9734,44.0695,23031.0
2024-06-13 12:25:00,45.82,45.83,45.77,45.78,31956.0,44.0695,44.0792,44.0215,44.0311,31956.0
2024-06-13 12:30:00,45.78,45.83,45.75,45.8,53574.0,44.0311,44.0792,44.0022,44.0503,53574.0
2024-06-13 12:35:00,45.8,45.81,45.74,45.8,44226.0,44.0503,44.0599,43.9926,44.0503,44226.0
2024-06-13 12:40:00,45.81,45.85,45.77,45.82,29494.0,44.0599,44.0984,44.0215,44.0695,29494.0
2024-06-13 12:45:00,45.82,45.84,45.8,45.84,43661.0,44.0695,44.0888,44.0503,44.0888,43661.0
2024-06-13 12:50:00,45.84,45.91,45.84,45.88,43023.0,44.0888,44.1561,44.0888,44.1272,43023.0
2024-06-13 12:55:00,45.88,45.88,45.8,45.8,40447.0,44.1272,44.1272,44.0503,44.0503,40447.0
2024-06-13 13:00:00,45.8,45.87,45.78,45.84,59921.0,44.0503,44.1176,44.0311,44.0888,59921.0
2024-06-13 13:05:00,45.85,45.92,45.84,45.91,32573.0,44.0984,44.1657,44.0888,44.1561,32573.0
2024-06-13 13:10:00,45.91,45.94,45.89,45.94,49627.0,44.1561,44.185,44.1369,44.185,49627.0
2024-06-13 13:15:00,45.94,45.99,45.92,45.98,69074.0,44.185,44.233,44.1657,44.2234,69074.0
2024-06-13 13:20:00,45.98,46.03,45.97,45.99,35614.0,44.2234,44.2715,44.2138,44.233,35614.0
2024-06-13 13:25:00,46.01,46.07,46.0,46.04,36442.0,44.2523,44.31,44.2427,44.2811,36442.0
2024-06-13 13:30:00,46.04,46.05,46.02,46.04,21447.0,44.2811,44.2908,44.2619,44.2811,21447.0
2024-06-13 13:35:00,46.04,46.08,46.0,46.02,29233.0,44.2811,44.3196,44.2427,44.2619,29233.0
2024-06-13 13:40:00,46.01,46.05,46.0,46.04,23105.0,44.2523,44.2908,44.2427,44.2811,23105.0
2024-06-13 13:45:00,46.04,46.05,46.0,46.01,9155.0,44.2811,44.2908,44.2427,44.2523,9155.0
2024-06-13 13:50:00,46.02,46.05,46.0,46.05,15482.0,44.2619,44.2908,44.2427,44.2908,15482.0
2024-06-13 13:55:00,46.05,46.07,46.04,46.05,17754.0,44.2908,44.31,44.2811,44.2908,17754.0
2024-06-13 14:00:00,46.04,46.04,45.98,46.0,23192.0,44.2811,44.2811,44.2234,44.2427,23192.0
2024-06-13 14:05:00,46.0,46.06,46.0,46.06,15479.0,44.2427,44.3004,44.2427,44.3004,15479.0
2024-06-13 14:10:00,46.05,46.09,46.05,46.05,18061.0,44.2908,44.3292,44.2908,44.2908,18061.0
2024-06-13 14:15:00,46.05,46.06,46.01,46.05,25957.0,44.2908,44.3004,44.2523,44.2908,25957.0
2024-06-13 14:20:00,46.06,46.09,46.05,46.09,26607.0,44.3004,44.3292,44.2908,44.3292,26607.0
2024-06-13 14:25:00,46.09,46.12,46.07,46.09,26101.0,44.3292,44.3581,44.31,44.3292,26101.0
2024-06-13 14:30:00,46.09,46.1,46.06,46.08,23528.0,44.3292,44.3388,44.3004,44.3196,23528.0
2024-06-13 14:35:00,46.07,46.09,45.99,45.99,33152.0,44.31,44.3292,44.233,44.233,33152.0
2024-06-13 14:40:00,45.99,46.02,45.98,45.99,24466.0,44.233,44.2619,44.2234,44.233,24466.0
2024-06-13 14:45:00,46.0,46.02,45.95,45.97,16558.0,44.2427,44.2619,44.1946,44.2138,16558.0
2024-06-13 14:50:00,45.96,45.99,45.95,45.98,26659.0,44.2042,44.233,44.1946,44.2234,26659.0
2024-06-13 14:55:00,45.98,45.98,45.95,45.97,23687.0,44.2234,44.2234,44.1946,44.2138,23687.0
2024-06-13 15:00:00,45.97,46.06,45.96,46.04,52800.0,44.2138,44.3004,44.2042,44.2811,52800.0
2024-06-13 15:05:00,46.05,46.06,46.0,46.05,20656.0,44.2908,44.3004,44.2427,44.2908,20656.0
2024-06-13 15:10:00,46.05,46.05,45.96,45.99,20161.0,44.2908,44.2908,44.2042,44.233,20161.0
2024-06-13 15:15:00,45.98,45.98,45.94,45.97,99985.0,44.2234,44.2234,44.185,44.2138,99985.0
2024-06-13 15:20:00,45.98,45.99,45.95,45.96,20937.0,44.2234,44.233,44.1946,44.2042,20937.0
2024-06-13 15:25:00,45.96,45.98,45.92,45.93,34398.0,44.2042,44.2234,44.1657,44.1753,34398.0
2024-06-13 15:30:00,45.92,45.93,45.88,45.91,47005.0,44.1657,44.1753,44.1272,44.1561,47005.0
2024-06-13 15:35:00,45.91,45.97,45.87,45.97,65339.0,44.1561,44.2138,44.1176,44.2138,65339.0
2024-06-13 15:40:00,45.97,45.98,45.91,45.92,55558.0,44.2138,44.2234,44.1561,44.1657,55558.0
2024-06-13 15:45:00,45.93,45.95,45.87,45.88,106405.0,44.1753,44.1946,44.1176,44.1272,106405.0
2024-06-13 15:50:00,45.88,45.94,45.87,45.93,133135.0,44.1272,44.185,44.1176,44.1753,133135.0
2024-06-13 15:55:00,45.93,45.93,45.73,45.73,545674.0,44.1753,44.1753,43.983,43.983,545674.0
2024-06-14 09:30:00,45.75,45.75,45.48,45.62,144591.0,44.3402,44.3402,44.0786,44.2143,144591.0
2024-06-14 09:35:00,45.67,45.73,45.57,45.59,52749.0,44.2627,44.3209,44.1658,44.1852,52749.0
2024-06-14 09:40:00,45.63,45.68,45.42,45.42,52585.0,44.2239,44.2724,44.0204,44.0204,52585.0
2024-06-14 09:45:00,45.45,45.47,45.33,45.42,78627.0,44.0495,44.0689,43.9332,44.0204,78627.0
2024-06-14 09:50:00,45.42,45.43,45.27,45.27,54702.0,44.0204,44.0301,43.875,43.875,54702.0
2024-06-14 09:55:00,45.28,45.38,45.28,45.37,37876.0,43.8847,43.9817,43.8847,43.972,37876.0
2024-06-14 10:00:00,45.36,45.36,45.11,45.21,87148.0,43.9623,43.9623,43.72,43.8169,87148.0
2024-06-14 10:05:00,45.21,45.35,45.19,45.27,67842.0,43.8169,43.9526,43.7975,43.875,67842.0
2024-06-14 10:10:00,45.27,45.32,45.22,45.29,44263.0,43.875,43.9235,43.8266,43.8944,44263.0
2024-06-14 10:15:00,45.29,45.29,45.09,45.11,58198.0,43.8944,43.8944,43.7006,43.72,58198.0
2024-06-14 10:20:00,45.1,45.21,45.05,45.11,85284.0,43.7103,43.8169,43.6618,43.72,85284.0
2024-06-14 10:25:00,45.11,45.14,45.06,45.11,63470.0,43.72,43.749,43.6715,43.72,63470.0
2024-06-14 10:30:00,45.11,45.13,45.04,45.1,39496.0,43.72,43.7394,43.6521,43.7103,39496.0
2024-06-14 10:35:00,45.09,45.16,45.07,45.1,35731.0,43.7006,43.7684,43.6812,43.7103,35731.0
2024-06-14 10:40:00,45.09,45.12,45.0,45.1,76364.0,43.7006,43.7297,43.6134,43.7103,76364.0
2024-06-14 10:45:00,45.1,45.16,45.08,45.13,40577.0,43.7103,43.7684,43.6909,43.7394,40577.0
2024-06-14 10:50:00,45.14,45.28,45.13,45.26,24989.0,43.749,43.8847,43.7394,43.8653,24989.0
2024-06-14 10:55:00,45.27,45.3,45.23,45.27,61415.0,43.875,43.9041,43.8363,43.875,61415.0
2024-06-14 11:00:00,45.26,45.31,45.21,45.22,84358.0,43.8653,43.9138,43.8169,43.8266,84358.0
2024-06-14 11:05:00,45.22,45.22,45.12,45.16,27468.0,43.8266,43.8266,43.7297,43.7684,27468.0
2024-06-14 11:10:00,45.17,45.25,45.16,45.19,31665.0,43.7781,43.8557,43.7684,43.7975,31665.0
2024-06-14 11:15:00,45.18,45.24,45.16,45.22,28090.0,43.7878,43.846,43.7684,43.8266,28090.0
2024-06-14 11:20:00,45.22,45.24,45.16,45.23,36712.0,43.8266,43.846,43.7684,43.8363,36712.0
2024-06-14 11:25:00,45.22,45.23,45.15,45.18,53366.0,43.8266,43.8363,43.7587,43.7878,53366.0
2024-06-14 11:30:00,45.18,45.24,45.16,45.22,34381.0,43.7878,43.846,43.7684,43.8266,34381.0
2024-06-14 11:35:00,45.22,45.23,45.12,45.16,46833.0,43.8266,43.8363,43.7297,43.7684,46833.0
2024-06-14 11:40:00,45.16,45.19,45.14,45.16,51161.0,43.7684,43.7975,43.749,43.7684,51161.0
2024-06-14 11:45:00,45.16,45.2,45.14,45.19,45254.0,43.7684,43.8072,43.749,43.7975,45254.0
2024-06-14 11:50:00,45.2,45.2,45.15,45.16,30952.0,43.8072,43.8072,43.7587,43.7684,30952.0
2024-06-14 11:55:00,45.15,45.21,45.13,45.2,32152.0,43.7587,43.8169,43.7394,43.8072,32152.0
2024-06-14 12:00:00,45.2,45.21,45.17,45.19,28857.0,43.8072,43.8169,43.7781,43.7975,28857.0
2024-06-14 12:05:00,45.19,45.22,45.16,45.18,23136.0,43.7975,43.8266,43.7684,43.7878,23136.0
2024-06-14 12:10:00,45.19,45.24,45.19,45.22,18561.0,43.7975,43.846,43.7975,43.8266,18561.0
2024-06-14 12:15:00,45.22,45.23,45.17,45.19,27302.0,43.8266,43.8363,43.7781,43.7975,27302.0
2024-06-14 12:20:00,45.19,45.2,45.15,45.18,30770.0,43.7975,43.8072,43.7587,43.7878,30770.0
2024-06-14 12:25:00,45.18,45.18,45.12,45.12,34787.0,43.7878,43.7878,43.7297,43.7297,34787.0
2024-06-14 12:30:00,45.13,45.18,45.09,45.18,46127.0,43.7394,43.7878,43.7006,43.7878,46127.0
2024-06-14 12:35:00,45.17,45.23,45.15,45.21,24485.0,43.7781,43.8363,43.7587,43.8169,24485.0
2024-06-14 12:40:00,45.21,45.27,45.2,45.26,69906.0,43.8169,43.875,43.8072,43.8653,69906.0
2024-06-14 12:45:00,45.26,45.3,45.22,45.28,52833.0,43.8653,43.9041,43.8266,43.8847,52833.0
2024-06-14 12:50:00,45.28,45.28,45.21,45.22,70861.0,43.8847,43.8847,43.8169,43.8266,70861.0
2024-06-14 12:55:00,45.22,45.26,45.2,45.25,38649.0,43.8266,43.8653,43.8072,43.8557,38649.0
2024-06-14 13:00:00,45.25,45.31,45.23,45.3,21188.0,43.8557,43.9138,43.8363,43.9041,21188.0
2024-06-14 13:05:00,45.3,45.37,45.29,45.37,81105.0,43.9041,43.972,43.8944,43.972,81105.0
2024-06-14 13:10:00,45.37,45.37,45.33,45.37,63748.0,43.972,43.972,43.9332,43.972,63748.0
2024-06-14 13:15:00,45.37,45.41,45.33,45.41,47778.0,43.972,44.0107,43.9332,44.0107,47778.0
2024-06-14 13:20:00,45.41,45.44,45.34,45.37,84677.0,44.0107,44.0398,43.9429,43.972,84677.0
2024-06-14 13:25:00,45.37,45.41,45.36,45.41,45337.0,43.972,44.0107,43.9623,44.0107,45337.0
2024-06-14 13:30:00,45.41,45.44,45.36,45.42,37233.0,44.0107,44.0398,43.9623,44.0204,37233.0
2024-06-14 13:35:00,45.42,45.46,45.42,45.45,26727.0,44.0204,44.0592,44.0204,44.0495,26727.0
2024-06-14 13:40:00,45.45,45.46,45.39,45.45,43131.0,44.0495,44.0592,43.9913,44.0495,43131.0
2024-06-14 13:45:00,45.45,45.46,45.32,45.32,25445.0,44.0495,44.0592,43.9235,43.9235,25445.0
2024-06-14 13:50:00,45.33,45.33,45.24,45.27,29640.0,43.9332,43.9332,43.846,43.875,29640.0
2024-06-14 13:55:00,45.27,45.27,45.23,45.25,28074.0,43.875,43.875,43.8363,43.8557,28074.0
2024-06-14 14:00:00,45.25,45.25,45.21,45.23,26092.0,43.8557,43.8557,43.8169,43.8363,26092.0
2024-06-14 14:05:00,45.24,45.31,45.24,45.3,21465.0,43.846,43.9138,43.846,43.9041,21465.0
2024-06-14 14:10:00,45.3,45.35,45.28,45.34,26678.0,43.9041,43.9526,43.8847,43.9429,26678.0
2024-06-14 14:15:00,45.34,45.39,45.29,45.36,44060.0,43.9429,43.9913,43.8944,43.9623,44060.0
2024-06-14 14:20:00,45.37,45.39,45.34,45.39,15919.0,43.972,43.9913,43.9429,43.9913,15919.0
2024-06-14 14:25:00,45.38,45.41,45.35,45.36,32106.0,43.9817,44.0107,43.9526,43.9623,32106.0
2024-06-14 14:30:00,45.35,45.42,45.34,45.4,22695.0,43.9526,44.0204,43.9429,44.001,22695.0
2024-06-14 14:35:00,45.41,45.42,45.4,45.42,9935.0,44.0107,44.0204,44.001,44.0204,9935.0
2024-06-14 14:40:00,45.42,45.44,45.39,45.44,56590.0,44.0204,44.0398,43.9913,44.0398,56590.0
2024-06-14 14:45:00,45.45,45.48,45.41,45.45,27190.0,44.0495,44.0786,44.0107,44.0495,27190.0
2024-06-14 14:50:00,45.45,45.45,45.4,45.45,18954.0,44.0495,44.0495,44.001,44.0495,18954.0
2024-06-14 14:55:00,45.45,45.46,45.41,45.42,38629.0,44.0495,44.0592,44.0107,44.0204,38629.0
2024-06-14 15:00:00,45.43,45.44,45.41,45.43,20354.0,44.0301,44.0398,44.0107,44.0301,20354.0
2024-06-14 15:05:00,45.43,45.47,45.41,45.46,19792.0,44.0301,44.0689,44.0107,44.0592,19792.0
2024-06-14 15:10:00,45.45,45.47,45.42,45.43,58602.0,44.0495,44.0689,44.0204,44.0301,58602.0
2024-06-14 15:15:00,45.42,45.44,45.39,45.39,36663.0,44.0204,44.0398,43.9913,43.9913,36663.0
2024-06-14 15:20:00,45.39,45.42,45.37,45.4,58305.0,43.9913,44.0204,43.972,44.001,58305.0
2024-06-14 15:25:00,45.41,45.45,45.4,45.43,43236.0,44.0107,44.0495,44.001,44.0301,43236.0
2024-06-14 15:30:00,45.42,45.46,45.4,45.45,59002.0,44.0204,44.0592,44.001,44.0495,59002.0
2024-06-14 15:35:00,45.45,45.5,45.44,45.48,76124.0,44.0495,44.098,44.0398,44.0786,76124.0
2024-06-14 15:40:00,45.48,45.52,45.47,45.52,77769.0,44.0786,44.1173,44.0689,44.1173,77769.0
2024-06-14 15:45:00,45.51,45.55,45.49,45.54,117963.0,44.1076,44.1464,44.0883,44.1367,117963.0
2024-06-14 15:50:00,45.53,45.57,45.5,45.52,182045.0,44.127,44.1658,44.098,44.1173,182045.0
2024-06-14 15:55:00,45.52,45.56,45.48,45.55,385551.0,44.1173,44.1561,44.0786,44.1464,385551.0
2024-06-17 09:30:00,45.5,45.7,45.3,45.68,143442.0,44.098,44.2918,43.9041,44.2724,143442.0
2024-06-17 09:35:00,45.68,45.71,45.23,45.3,61455.0,44.2724,44.3015,43.8363,43.9041,61455.0
2024-06-17 09:40:00,45.28,45.58,45.2,45.46,72720.0,43.8847,44.1755,43.8072,44.0592,72720.0
2024-06-17 09:45:00,45.5,45.67,45.49,45.63,61081.0,44.098,44.2627,44.0883,44.2239,61081.0
2024-06-17 09:50:00,45.64,45.66,45.48,45.5,56774.0,44.2336,44.253,44.0786,44.098,56774.0
2024-06-17 09:55:00,45.49,45.51,45.38,45.41,46081.0,44.0883,44.1076,43.9817,44.0107,46081.0
2024-06-17 10:00:00,45.41,45.47,45.32,45.45,32481.0,44.0107,44.0689,43.9235,44.0495,32481.0
2024-06-17 10:05:00,45.45,45.47,45.31,45.32,54325.0,44.0495,44.0689,43.9138,43.9235,54325.0
2024-06-17 10:10:00,45.32,45.35,45.15,45.16,57530.0,43.9235,43.9526,43.7587,43.7684,57530.0
2024-06-17 10:15:00,45.17,45.39,45.16,45.39,36372.0,43.7781,43.9913,43.7684,43.9913,36372.0
2024-06-17 10:20:00,45.39,45.4,45.2,45.29,51164.0,43.9913,44.001,43.8072,43.8944,51164.0
2024-06-17 10:25:00,45.3,45.39,45.26,45.35,56194.0,43.9041,43.9913,43.8653,43.9526,56194.0
2024-06-17 10:30:00,45.34,45.44,45.31,45.44,42259.0,43.9429,44.0398,43.9138,44.0398,42259.0
2024-06-17 10:35:00,45.44,45.44,45.33,45.35,49293.0,44.0398,44.0398,43.9332,43.9526,49293.0
2024-06-17 10:40:00,45.34,45.4,45.32,45.35,28795.0,43.9429,44.001,43.9235,43.9526,28795.0
2024-06-17 10:45:00,45.36,45.36,45.25,45.27,36699.0,43.9623,43.9623,43.8557,43.875,36699.0
2024-06-17 10:50:00,45.28,45.3,45.25,45.27,44369.0,43.8847,43.9041,43.8557,43.875,44369.0
2024-06-17 10:55:00,45.28,45.28,45.23,45.23,35502.0,43.8847,43.8847,43.8363,43.8363,35502.0
2024-06-17 11:00:00,45.24,45.28,45.2,45.27,65130.0,43.846,43.8847,43.8072,43.875,65130.0
2024-06-17 11:05:00,45.28,45.3,45.15,45.25,75361.0,43.8847,43.9041,43.7587,43.8557,75361.0
2024-06-17 11:10:00,45.25,45.28,45.19,45.22,57171.0,43.8557,43.8847,43.7975,43.8266,57171.0
2024-06-17 11:15:00,45.21,45.25,45.19,45.24,34763.0,43.8169,43.8557,43.7975,43.846,34763.0
2024-06-17 11:20:00,45.24,45.3,45.22,45.29,31860.0,43.846,43.9041,43.8266,43.8944,31860.0
2024-06-17 11:25:00,45.28,45.35,45.28,45.34,35857.0,43.8847,43.9526,43.8847,43.9429,35857.0
2024-06-17 11:30:00,45.34,45.39,45.32,45.39,30061.0,43.9429,43.9913,43.9235,43.9913,30061.0
2024-06-17 11:35:00,45.39,45.42,45.37,45.38,34032.0,43.9913,44.0204,43.972,43.9817,34032.0
2024-06-17 11:40:00,45.37,45.37,45.32,45.34,25664.0,43.972,43.972,43.9235,43.9429,25664.0
2024-06-17 11:45:00,45.34,45.34,45.26,45.28,31397.0,43.9429,43.9429,43.8653,43.8847,31397.0
2024-06-17 11:50:00,45.27,45.37,45.26,45.36,28917.0,43.875,43.972,43.8653,43.9623,28917.0
2024-06-17 11:55:00,45.36,45.4,45.35,45.37,18505.0,43.9623,44.001,43.9526,43.972,18505.0
2024-06-17 12:00:00,45.38,45.42,45.36,45.41,24462.0,43.9817,44.0204,43.9623,44.0107,24462.0
2024-06-17 12:05:00,45.42,45.48,45.41,45.45,35065.0,44.0204,44.0786,44.0107,44.0495,35065.0
2024-06-17 12:10:00,45.45,45.45,45.41,45.41,26331.0,44.0495,44.0495,44.0107,44.0107,26331.0
2024-06-17 12:15:00,45.41,45.46,45.4,45.43,70822.0,44.0107,44.0592,44.001,44.0301,70822.0
2024-06-17 12:20:00,45.44,45.44,45.38,45.4,31281.0,44.0398,44.0398,43.9817,44.001,31281.0
2024-06-17 12:25:00,45.41,45.48,45.38,45.48,33216.0,44.0107,44.0786,43.9817,44.0786,33216.0
2024-06-17 12:30:00,45.48,45.5,45.41,45.49,27451.0,44.0786,44.098,44.0107,44.0883,27451.0
2024-06-17 12:35:00,45.48,45.52,45.47,45.51,27952.0,44.0786,44.1173,44.0689,44.1076,27952.0
2024-06-17 12:40:00,45.52,45.54,45.48,45.51,26874.0,44.1173,44.1367,44.0786,44.1076,26874.0
2024-06-17 12:45:00,45.51,45.56,45.49,45.55,27690.0,44.1076,44.1561,44.0883,44.1464,27690.0
2024-06-17 12:50:00,45.55,45.61,45.54,45.59,24335.0,44.1464,44.2046,44.1367,44.1852,24335.0
2024-06-17 12:55:00,45.59,45.6,45.56,45.58,36931.0,44.1852,44.1949,44.1561,44.1755,36931.0
2024-06-17 13:00:00,45.58,45.61,45.55,45.6,28285.0,44.1755,44.2046,44.1464,44.1949,28285.0
2024-06-17 13:05:00,45.6,45.6,45.52,45.55,26636.0,44.1949,44.1949,44.1173,44.1464,26636.0
2024-06-17 13:10:00,45.55,45.55,45.51,45.53,21552.0,44.1464,44.1464,44.1076,44.127,21552.0
2024-06-17 13:15:00,45.53,45.55,45.51,45.54,25903.0,44.127,44.1464,44.1076,44.1367,25903.0
2024-06-17 13:20:00,45.54,45.57,45.52,45.52,35856.0,44.1367,44.1658,44.1173,44.1173,35856.0
2024-06-17 13:25:00,45.53,45.57,45.52,45.54,68518.0,44.127,44.1658,44.1173,44.1367,68518.0
2024-06-17 13:30:00,45.54,45.59,45.51,45.57,54244.0,44.1367,44.1852,44.1076,44.1658,54244.0
2024-06-17 13:35:00,45.57,45.59,45.56,45.57,24506.0,44.1658,44.1852,44.1561,44.1658,24506.0
2024-06-17 13:40:00,45.58,45.58,45.54,45.54,25091.0,44.1755,44.1755,44.1367,44.1367,25091.0
2024-06-17 13:45:00,45.54,45.59,45.51,45.59,38688.0,44.1367,44.1852,44.1076,44.1852,38688.0
2024-06-17 13:50:00,45.6,45.66,45.59,45.64,42085.0,44.1949,44.253,44.1852,44.2336,42085.0
2024-06-17 13:55:00,45.64,45.69,45.63,45.65,31445.0,44.2336,44.2821,44.2239,44.2433,31445.0
2024-06-17 14:00:00,45.65,45.69,45.61,45.64,34428.0,44.2433,44.2821,44.2046,44.2336,34428.0
2024-06-17 14:05:00,45.65,45.71,45.64,45.71,44686.0,44.2433,44.3015,44.2336,44.3015,44686.0
2024-06-17 14:10:00,45.71,45.73,45.68,45.7,35116.0,44.3015,44.3209,44.2724,44.2918,35116.0
2024-06-17 14:15:00,45.7,45.73,45.66,45.67,31028.0,44.2918,44.3209,44.253,44.2627,31028.0
2024-06-17 14:20:00,45.66,45.73,45.65,45.73,45158.0,44.253,44.3209,44.2433,44.3209,45158.0
2024-06-17 14:25:00,45.73,45.77,45.72,45.74,44444.0,44.3209,44.3596,44.3112,44.3306,44444.0
2024-06-17 14:30:00,45.74,45.76,45.72,45.75,35717.0,44.3306,44.3499,44.3112,44.3402,35717.0
2024-06-17 14:35:00,45.74,45.76,45.73,45.75,27904.0,44.3306,44.3499,44.3209,44.3402,27904.0
2024-06-17 14:40:00,45.75,45.77,45.73,45.75,39614.0,44.3402,44.3596,44.3209,44.3402,39614.0
2024-06-17 14:45:00,45.75,45.75,45.71,45.73,32104.0,44.3402,44.3402,44.3015,44.3209,32104.0
2024-06-17 14:50:00,45.73,45.74,45.66,45.69,41426.0,44.3209,44.3306,44.253,44.2821,41426.0
2024-06-17 14:55:00,45.69,45.7,45.67,45.69,53714.0,44.2821,44.2918,44.2627,44.2821,53714.0
2024-06-17 15:00:00,45.69,45.74,45.68,45.72,30573.0,44.2821,44.3306,44.2724,44.3112,30573.0
2024-06-17 15:05:00,45.72,45.74,45.69,45.73,35706.0,44.3112,44.3306,44.2821,44.3209,35706.0
2024-06-17 15:10:00,45.73,45.75,45.7,45.73,35878.0,44.3209,44.3402,44.2918,44.3209,35878.0
2024-06-17 15:15:00,45.72,45.77,45.71,45.74,85138.0,44.3112,44.3596,44.3015,44.3306,85138.0
2024-06-17 15:20:00,45.73,45.75,45.71,45.73,48249.0,44.3209,44.3402,44.3015,44.3209,48249.0
2024-06-17 15:25:00,45.73,45.76,45.72,45.76,39097.0,44.3209,44.3499,44.3112,44.3499,39097.0
2024-06-17 15:30:00,45.75,45.79,45.74,45.78,43384.0,44.3402,44.379,44.3306,44.3693,43384.0
2024-06-17 15:35:00,45.77,45.8,45.74,45.77,62801.0,44.3596,44.3887,44.3306,44.3596,62801.0
2024-06-17 15:40:00,45.77,45.81,45.73,45.73,53369.0,44.3596,44.3984,44.3209,44.3209,53369.0
2024-06-17 15:45:00,45.73,45.77,45.68,45.69,90585.0,44.3209,44.3596,44.2724,44.2821,90585.0
2024-06-17 15:50:00,45.68,45.78,45.66,45.76,137266.0,44.2724,44.3693,44.253,44.3499,137266.0
2024-06-17 15:55:00,45.76,45.78,45.71,45.77,278310.0,44.3499,44.3693,44.3015,44.3596,278310.0
2024-06-18 09:30:00,45.84,46.05,45.84,46.02,147430.0,44.4275,44.631,44.4275,44.6019,147430.0
2024-06-18 09:35:00,46.01,46.07,45.81,46.06,34084.0,44.5922,44.6504,44.3984,44.6407,34084.0
2024-06-18 09:40:00,46.06,46.29,45.96,46.22,113168.0,44.6407,44.8636,44.5438,44.7958,113168.0
2024-06-18 09:45:00,46.21,46.37,46.16,46.34,53913.0,44.7861,44.9411,44.7376,44.9121,53913.0
2024-06-18 09:50:00,46.35,46.38,46.29,46.33,64898.0,44.9218,44.9508,44.8636,44.9024,64898.0
2024-06-18 09:55:00,46.31,46.43,46.25,46.39,60673.0,44.883,44.9993,44.8248,44.9605,60673.0
2024-06-18 10:00:00,46.38,46.47,46.28,46.3,46617.0,44.9508,45.0381,44.8539,44.8733,46617.0
2024-06-18 10:05:00,46.3,46.35,46.26,46.29,45840.0,44.8733,44.9218,44.8345,44.8636,45840.0
2024-06-18 10:10:00,46.29,46.31,46.25,46.26,34215.0,44.8636,44.883,44.8248,44.8345,34215.0
2024-06-18 10:15:00,46.25,46.34,46.24,46.31,34626.0,44.8248,44.9121,44.8151,44.883,34626.0
2024-06-18 10:20:00,46.31,46.33,46.23,46.23,52646.0,44.883,44.9024,44.8055,44.8055,52646.0
2024-06-18 10:25:00,46.23,46.35,46.23,46.32,40460.0,44.8055,44.9218,44.8055,44.8927,40460.0
2024-06-18 10:30:00,46.33,46.38,46.29,46.34,43890.0,44.9024,44.9508,44.8636,44.9121,43890.0
2024-06-18 10:35:00,46.34,46.37,46.22,46.29,29804.0,44.9121,44.9411,44.7958,44.8636,29804.0
2024-06-18 10:40:00,46.3,46.33,46.19,46.22,31016.0,44.8733,44.9024,44.7667,44.7958,31016.0
2024-06-18 10:45:00,46.23,46.24,46.17,46.18,25961.0,44.8055,44.8151,44.7473,44.757,25961.0
2024-06-18 10:50:00,46.18,46.18,46.09,46.11,34330.0,44.757,44.757,44.6698,44.6892,34330.0
2024-06-18 10:55:00,46.11,46.22,46.09,46.22,53608.0,44.6892,44.7958,44.6698,44.7958,53608.0
2024-06-18 11:00:00,46.21,46.23,46.15,46.16,25992.0,44.7861,44.8055,44.7279,44.7376,25992.0
2024-06-18 11:05:00,46.15,46.17,46.07,46.16,27270.0,44.7279,44.7473,44.6504,44.7376,27270.0
2024-06-18 11:10:00,46.16,46.21,46.14,46.17,28740.0,44.7376,44.7861,44.7182,44.7473,28740.0
2024-06-18 11:15:00,46.17,46.25,46.17,46.24,31708.0,44.7473,44.8248,44.7473,44.8151,31708.0
2024-06-18 11:20:00,46.23,46.27,46.21,46.23,49190.0,44.8055,44.8442,44.7861,44.8055,49190.0
2024-06-18 11:25:00,46.24,46.24,46.13,46.13,40626.0,44.8151,44.8151,44.7085,44.7085,40626.0
2024-06-18 11:30:00,46.12,46.15,46.1,46.15,34726.0,44.6988,44.7279,44.6795,44.7279,34726.0
2024-06-18 11:35:00,46.15,46.16,46.12,46.16,33231.0,44.7279,44.7376,44.6988,44.7376,33231.0
2024-06-18 11:40:00,46.16,46.17,46.12,46.14,52011.0,44.7376,44.7473,44.6988,44.7182,52011.0
2024-06-18 11:45:00,46.14,46.15,46.09,46.12,32619.0,44.7182,44.7279,44.6698,44.6988,32619.0
2024-06-18 11:50:00,46.11,46.13,46.1,46.1,17489.0,44.6892,44.7085,44.6795,44.6795,17489.0
2024-06-18 11:55:00,46.1,46.1,46.05,46.05,23242.0,44.6795,44.6795,44.631,44.631,23242.0
2024-06-18 12:00:00,46.05,46.07,46.02,46.03,16199.0,44.631,44.6504,44.6019,44.6116,16199.0
2024-06-18 12:05:00,46.04,46.07,45.98,46.07,52440.0,44.6213,44.6504,44.5632,44.6504,52440.0
2024-06-18 12:10:00,46.07,46.1,46.0,46.02,33304.0,44.6504,44.6795,44.5825,44.6019,33304.0
2024-06-18 12:15:00,46.02,46.04,45.99,46.0,25462.0,44.6019,44.6213,44.5729,44.5825,25462.0
2024-06-18 12:20:00,46.0,46.0,45.96,45.98,39240.0,44.5825,44.5825,44.5438,44.5632,39240.0
2024-06-18 12:25:00,45.98,46.02,45.94,45.96,37082.0,44.5632,44.6019,44.5244,44.5438,37082.0
2024-06-18 12:30:00,45.95,45.95,45.8,45.82,24883.0,44.5341,44.5341,44.3887,44.4081,24883.0
2024-06-18 12:35:00,45.8,45.84,45.77,45.84,31908.0,44.3887,44.4275,44.3596,44.4275,31908.0
2024-06-18 12:40:00,45.83,45.88,45.83,45.84,25887.0,44.4178,44.4662,44.4178,44.4275,25887.0
2024-06-18 12:45:00,45.84,45.85,45.78,45.78,16797.0,44.4275,44.4372,44.3693,44.3693,16797.0
2024-06-18 12:50:00,45.78,45.82,45.77,45.78,25218.0,44.3693,44.4081,44.3596,44.3693,25218.0
2024-06-18 12:55:00,45.78,45.79,45.73,45.73,24768.0,44.3693,44.379,44.3209,44.3209,24768.0
2024-06-18 13:00:00,45.73,45.75,45.68,45.73,30128.0,44.3209,44.3402,44.2724,44.3209,30128.0
2024-06-18 13:05:00,45.74,45.75,45.69,45.73,26872.0,44.3306,44.3402,44.2821,44.3209,26872.0
2024-06-18 13:10:00,45.73,45.78,45.7,45.78,35337.0,44.3209,44.3693,44.2918,44.3693,35337.0
2024-06-18 13:15:00,45.79,45.8,45.71,45.79,37139.0,44.379,44.3887,44.3015,44.379,37139.0
2024-06-18 13:20:00,45.79,45.87,45.78,45.85,52774.0,44.379,44.4566,44.3693,44.4372,52774.0
2024-06-18 13:25:00,45.85,45.86,45.78,45.78,32611.0,44.4372,44.4469,44.3693,44.3693,32611.0
2024-06-18 13:30:00,45.75,45.76,45.72,45.74,26884.0,44.3402,44.3499,44.3112,44.3306,26884.0
2024-06-18 13:35:00,45.74,45.78,45.73,45.76,52901.0,44.3306,44.3693,44.3209,44.3499,52901.0
2024-06-18 13:40:00,45.76,45.77,45.71,45.71,17640.0,44.3499,44.3596,44.3015,44.3015,17640.0
2024-06-18 13:45:00,45.7,45.71,45.65,45.65,42282.0,44.2918,44.3015,44.2433,44.2433,42282.0
2024-06-18 13:50:00,45.65,45.69,45.62,45.64,19201.0,44.2433,44.2821,44.2143,44.2336,19201.0
2024-06-18 13:55:00,45.65,45.71,45.64,45.7,18328.0,44.2433,44.3015,44.2336,44.2918,18328.0
2024-06-18 14:00:00,45.71,45.71,45.63,45.71,32824.0,44.3015,44.3015,44.2239,44.3015,32824.0
2024-06-18 14:05:00,45.7,45.78,45.7,45.76,26683.0,44.2918,44.3693,44.2918,44.3499,26683.0
2024-06-18 14:10:00,45.77,45.77,45.72,45.72,26788.0,44.3596,44.3596,44.3112,44.3112,26788.0
2024-06-18 14:15:00,45.72,45.73,45.66,45.66,23961.0,44.3112,44.3209,44.253,44.253,23961.0
2024-06-18 14:20:00,45.66,45.69,45.65,45.68,30687.0,44.253,44.2821,44.2433,44.2724,30687.0
2024-06-18 14:25:00,45.68,45.84,45.66,45.8,51093.0,44.2724,44.4275,44.253,44.3887,51093.0
2024-06-18 14:30:00,45.79,45.84,45.79,45.82,33035.0,44.379,44.4275,44.379,44.4081,33035.0
2024-06-18 14:35:00,45.83,45.85,45.8,45.81,17349.0,44.4178,44.4372,44.3887,44.3984,17349.0
2024-06-18 14:40:00,45.82,45.82,45.77,45.78,32622.0,44.4081,44.4081,44.3596,44.3693,32622.0
2024-06-18 14:45:00,45.78,45.82,45.77,45.8,32427.0,44.3693,44.4081,44.3596,44.3887,32427.0
2024-06-18 14:50:00,45.8,45.83,45.8,45.82,22520.0,44.3887,44.4178,44.3887,44.4081,22520.0
2024-06-18 14:55:00,45.82,45.83,45.78,45.78,22132.0,44.4081,44.4178,44.3693,44.3693,22132.0
2024-06-18 15:00:00,45.78,45.78,45.7,45.72,40873.0,44.3693,44.3693,44.2918,44.3112,40873.0
2024-06-18 15:05:00,45.71,45.72,45.69,45.71,19562.0,44.3015,44.3112,44.2821,44.3015,19562.0
2024-06-18 15:10:00,45.71,45.71,45.67,45.7,24906.0,44.3015,44.3015,44.2627,44.2918,24906.0
2024-06-18 15:15:00,45.69,45.72,45.69,45.72,20055.0,44.2821,44.3112,44.2821,44.3112,20055.0
2024-06-18 15:20:00,45.72,45.72,45.68,45.7,32907.0,44.3112,44.3112,44.2724,44.2918,32907.0
2024-06-18 15:25:00,45.71,45.76,45.7,45.74,38993.0,44.3015,44.3499,44.2918,44.3306,38993.0
2024-06-18 15:30:00,45.74,45.74,45.68,45.71,51328.0,44.3306,44.3306,44.2724,44.3015,51328.0
2024-06-18 15:35:00,45.71,45.75,45.7,45.72,43531.0,44.3015,44.3402,44.2918,44.3112,43531.0
2024-06-18 15:40:00,45.72,45.73,45.68,45.7,52651.0,44.3112,44.3209,44.2724,44.2918,52651.0
2024-06-18 15:45:00,45.7,45.7,45.63,45.66,96600.0,44.2918,44.2918,44.2239,44.253,96600.0
2024-06-18 15:50:00,45.66,45.68,45.61,45.64,123880.0,44.253,44.2724,44.2046,44.2336,123880.0
2024-06-18 15:55:00,45.64,45.66,45.59,45.65,271381.0,44.2336,44.253,44.1852,44.2433,271381.0
2024-06-20 09:30:00,45.64,45.96,45.41,45.85,177068.0,44.2336,44.5438,44.0107,44.4372,177068.0
2024-06-20 09:35:00,45.85,45.86,45.58,45.77,80299.0,44.4372,44.4469,44.1755,44.3596,80299.0
2024-06-20 09:40:00,45.78,45.87,45.76,45.83,59848.0,44.3693,44.4566,44.3499,44.4178,59848.0
2024-06-20 09:45:00,45.83,45.93,45.73,45.92,66135.0,44.4178,44.5147,44.3209,44.505,66135.0
2024-06-20 09:50:00,45.93,46.13,45.93,46.07,103432.0,44.5147,44.7085,44.5147,44.6504,103432.0
2024-06-20 09:55:00,46.07,46.11,46.03,46.09,63330.0,44.6504,44.6892,44.6116,44.6698,63330.0
2024-06-20 10:00:00,46.09,46.15,46.01,46.07,58773.0,44.6698,44.7279,44.5922,44.6504,58773.0
2024-06-20 10:05:00,46.07,46.13,46.04,46.08,33375.0,44.6504,44.7085,44.6213,44.6601,33375.0
2024-06-20 10:10:00,46.09,46.13,46.05,46.11,68415.0,44.6698,44.7085,44.631,44.6892,68415.0
2024-06-20 10:15:00,46.11,46.22,46.11,46.17,44702.0,44.6892,44.7958,44.6892,44.7473,44702.0
2024-06-20 10:20:00,46.18,46.21,46.12,46.14,28879.0,44.757,44.7861,44.6988,44.7182,28879.0
2024-06-20 10:25:00,46.13,46.19,46.11,46.15,23720.0,44.7085,44.7667,44.6892,44.7279,23720.0
2024-06-20 10:30:00,46.15,46.16,46.08,46.09,25788.0,44.7279,44.7376,44.6601,44.6698,25788.0
2024-06-20 10:35:00,46.09,46.11,46.04,46.07,50154.0,44.6698,44.6892,44.6213,44.6504,50154.0
2024-06-20 10:40:00,46.07,46.09,46.0,46.03,27206.0,44.6504,44.6698,44.5825,44.6116,27206.0
2024-06-20 10:45:00,46.04,46.05,46.01,46.02,22620.0,44.6213,44.631,44.5922,44.6019,22620.0
2024-06-20 10:50:00,46.03,46.05,45.98,45.99,19718.0,44.6116,44.631,44.5632,44.5729,19718.0
2024-06-20 10:55:00,45.99,46.0,45.96,45.99,36890.0,44.5729,44.5825,44.5438,44.5729,36890.0
2024-06-20 11:00:00,46.0,46.2,46.0,46.2,99754.0,44.5825,44.7764,44.5825,44.7764,99754.0
2024-06-20 11:05:00,46.21,46.26,46.12,46.23,95105.0,44.7861,44.8345,44.6988,44.8055,95105.0
2024-06-20 11:10:00,46.22,46.22,46.14,46.22,32350.0,44.7958,44.7958,44.7182,44.7958,32350.0
2024-06-20 11:15:00,46.23,46.23,46.1,46.16,42568.0,44.8055,44.8055,44.6795,44.7376,42568.0
2024-06-20 11:20:00,46.14,46.15,46.04,46.05,34696.0,44.7182,44.7279,44.6213,44.631,34696.0
2024-06-20 11:25:00,46.05,46.09,46.04,46.05,40526.0,44.631,44.6698,44.6213,44.631,40526.0
2024-06-20 11:30:00,46.05,46.06,45.98,46.04,45287.0,44.631,44.6407,44.5632,44.6213,45287.0
2024-06-20 11:35:00,46.04,46.05,45.98,45.98,21311.0,44.6213,44.631,44.5632,44.5632,21311.0
2024-06-20 11:40:00,45.98,45.99,45.92,45.94,20048.0,44.5632,44.5729,44.505,44.5244,20048.0
2024-06-20 11:45:00,45.94,46.01,45.92,45.99,36262.0,44.5244,44.5922,44.505,44.5729,36262.0
2024-06-20 11:50:00,45.99,46.01,45.93,45.95,20512.0,44.5729,44.5922,44.5147,44.5341,20512.0
2024-06-20 11:55:00,45.94,45.95,45.93,45.94,27609.0,44.5244,44.5341,44.5147,44.5244,27609.0
2024-06-20 12:00:00,45.93,46.0,45.92,45.98,17847.0,44.5147,44.5825,44.505,44.5632,17847.0
2024-06-20 12:05:00,45.98,46.0,45.95,45.97,14623.0,44.5632,44.5825,44.5341,44.5535,14623.0
2024-06-20 12:10:00,45.97,46.05,45.97,46.04,13971.0,44.5535,44.631,44.5535,44.6213,13971.0
2024-06-20 12:15:00,46.04,46.12,46.04,46.12,28353.0,44.6213,44.6988,44.6213,44.6988,28353.0
2024-06-20 12:20:00,46.11,46.12,46.03,46.04,44791.0,44.6892,44.6988,44.6116,44.6213,44791.0
2024-06-20 12:25:00,46.05,46.12,46.05,46.1,25377.0,44.631,44.6988,44.631,44.6795,25377.0
2024-06-20 12:30:00,46.1,46.17,46.06,46.15,34227.0,44.6795,44.7473,44.6407,44.7279,34227.0
2024-06-20 12:35:00,46.15,46.15,46.12,46.14,15111.0,44.7279,44.7279,44.6988,44.7182,15111.0
2024-06-20 12:40:00,46.14,46.21,46.13,46.21,24348.0,44.7182,44.7861,44.7085,44.7861,24348.0
2024-06-20 12:45:00,46.21,46.24,46.2,46.24,28210.0,44.7861,44.8151,44.7764,44.8151,28210.0
2024-06-20 12:50:00,46.24,46.25,46.2,46.24,21425.0,44.8151,44.8248,44.7764,44.8151,21425.0
2024-06-20 12:55:00,46.23,46.26,46.22,46.24,24900.0,44.8055,44.8345,44.7958,44.8151,24900.0
2024-06-20 13:00:00,46.24,46.27,46.23,46.25,53857.0,44.8151,44.8442,44.8055,44.8248,53857.0
2024-06-20 13:05:00,46.24,46.29,46.22,46.24,32469.0,44.8151,44.8636,44.7958,44.8151,32469.0
2024-06-20 13:10:00,46.24,46.26,46.23,46.26,25714.0,44.8151,44.8345,44.8055,44.8345,25714.0
2024-06-20 13:15:00,46.25,46.26,46.17,46.19,47842.0,44.8248,44.8345,44.7473,44.7667,47842.0
2024-06-20 13:20:00,46.19,46.19,46.14,46.16,26668.0,44.7667,44.7667,44.7182,44.7376,26668.0
2024-06-20 13:25:00,46.16,46.19,46.15,46.18,29625.0,44.7376,44.7667,44.7279,44.757,29625.0
2024-06-20 13:30:00,46.18,46.21,46.17,46.21,17008.0,44.757,44.7861,44.7473,44.7861,17008.0
2024-06-20 13:35:00,46.21,46.25,46.19,46.21,33973.0,44.7861,44.8248,44.7667,44.7861,33973.0
2024-06-20 13:40:00,46.21,46.23,46.2,46.22,18984.0,44.7861,44.8055,44.7764,44.7958,18984.0
2024-06-20 13:45:00,46.22,46.22,46.17,46.17,16502.0,44.7958,44.7958,44.7473,44.7473,16502.0
2024-06-20 13:50:00,46.18,46.18,46.14,46.16,24082.0,44.757,44.757,44.7182,44.7376,24082.0
2024-06-20 13:55:00,46.16,46.17,46.11,46.13,36176.0,44.7376,44.7473,44.6892,44.7085,36176.0
2024-06-20 14:00:00,46.13,46.13,46.07,46.1,22530.0,44.7085,44.7085,44.6504,44.6795,22530.0
2024-06-20 14:05:00,46.09,46.11,46.03,46.04,24029.0,44.6698,44.6892,44.6116,44.6213,24029.0
2024-06-20 14:10:00,46.04,46.06,46.0,46.03,28552.0,44.6213,44.6407,44.5825,44.6116,28552.0
2024-06-20 14:15:00,46.02,46.02,45.99,46.01,19262.0,44.6019,44.6019,44.5729,44.5922,19262.0
2024-06-20 14:20:00,46.0,46.03,45.97,46.03,20756.0,44.5825,44.6116,44.5535,44.6116,20756.0
2024-06-20 14:25:00,46.04,46.04,46.02,46.04,20408.0,44.6213,44.6213,44.6019,44.6213,20408.0
2024-06-20 14:30:00,46.04,46.05,46.01,46.02,42021.0,44.6213,44.631,44.5922,44.6019,42021.0
2024-06-20 14:35:00,46.02,46.04,46.0,46.01,17742.0,44.6019,44.6213,44.5825,44.5922,17742.0
2024-06-20 14:40:00,46.01,46.02,45.99,46.01,22556.0,44.5922,44.6019,44.5729,44.5922,22556.0
2024-06-20 14:45:00,46.02,46.09,46.01,46.09,38692.0,44.6019,44.6698,44.5922,44.6698,38692.0
2024-06-20 14:50:00,46.09,46.11,46.07,46.09,34591.0,44.6698,44.6892,44.6504,44.6698,34591.0
2024-06-20 14:55:00,46.09,46.21,46.09,46.16,32011.0,44.6698,44.7861,44.6698,44.7376,32011.0
2024-06-20 15:00:00,46.16,46.2,46.13,46.13,56447.0,44.7376,44.7764,44.7085,44.7085,56447.0
2024-06-20 15:05:00,46.14,46.15,46.12,46.14,22291.0,44.7182,44.7279,44.6988,44.7182,22291.0
2024-06-20 15:10:00,46.14,46.14,46.11,46.13,28661.0,44.7182,44.7182,44.6892,44.7085,28661.0
2024-06-20 15:15:00,46.13,46.13,46.1,46.12,33509.0,44.7085,44.7085,44.6795,44.6988,33509.0
2024-06-20 15:20:00,46.12,46.14,46.09,46.13,38747.0,44.6988,44.7182,44.6698,44.7085,38747.0
2024-06-20 15:25:00,46.13,46.16,46.11,46.16,48225.0,44.7085,44.7376,44.6892,44.7376,48225.0
2024-06-20 15:30:00,46.16,46.17,46.08,46.12,68391.0,44.7376,44.7473,44.6601,44.6988,68391.0
2024-06-20 15:35:00,46.11,46.14,46.05,46.12,57108.0,44.6892,44.7182,44.631,44.6988,57108.0
2024-06-20 15:40:00,46.12,46.14,46.08,46.09,59972.0,44.6988,44.7182,44.6601,44.6698,59972.0
2024-06-20 15:45:00,46.1,46.13,46.05,46.05,79458.0,44.6795,44.7085,44.631,44.631,79458.0
2024-06-20 15:50:00,46.05,46.15,46.03,46.11,160622.0,44.631,44.7279,44.6116,44.6892,160622.0
2024-06-20 15:55:00,46.11,46.11,45.97,46.0,297396.0,44.6892,44.6892,44.5535,44.5825,297396.0
2024-06-21 09:30:00,46.27,46.29,45.92,45.93,753530.0,44.8442,44.8636,44.505,44.5147,753530.0
2024-06-21 09:35:00,45.91,46.17,45.82,46.16,44516.0,44.4953,44.7473,44.4081,44.7376,44516.0
2024-06-21 09:40:00,46.11,46.11,45.83,45.91,31969.0,44.6892,44.6892,44.4178,44.4953,31969.0
2024-06-21 09:45:00,45.88,46.12,45.79,46.12,55308.0,44.4662,44.6988,44.379,44.6988,55308.0
2024-06-21 09:50:00,46.13,46.15,45.99,46.0,60879.0,44.7085,44.7279,44.5729,44.5825,60879.0
2024-06-21 09:55:00,46.0,46.09,45.99,46.05,31698.0,44.5825,44.6698,44.5729,44.631,31698.0
2024-06-21 10:00:00,46.05,46.12,46.01,46.12,60934.0,44.631,44.6988,44.5922,44.6988,60934.0
2024-06-21 10:05:00,46.11,46.17,46.1,46.15,43610.0,44.6892,44.7473,44.6795,44.7279,43610.0
2024-06-21 10:10:00,46.15,46.15,46.07,46.13,27196.0,44.7279,44.7279,44.6504,44.7085,27196.0
2024-06-21 10:15:00,46.12,46.12,46.02,46.07,46128.0,44.6988,44.6988,44.6019,44.6504,46128.0
2024-06-21 10:20:00,46.06,46.13,46.05,46.1,31214.0,44.6407,44.7085,44.631,44.6795,31214.0
2024-06-21 10:25:00,46.1,46.13,46.09,46.1,17792.0,44.6795,44.7085,44.6698,44.6795,17792.0
2024-06-21 10:30:00,46.1,46.19,46.05,46.14,97603.0,44.6795,44.7667,44.631,44.7182,97603.0
2024-06-21 10:35:00,46.14,46.2,46.12,46.14,19241.0,44.7182,44.7764,44.6988,44.7182,19241.0
2024-06-21 10:40:00,46.13,46.17,46.11,46.12,18660.0,44.7085,44.7473,44.6892,44.6988,18660.0
2024-06-21 10:45:00,46.11,46.16,46.1,46.16,21049.0,44.6892,44.7376,44.6795,44.7376,21049.0
2024-06-21 10:50:00,46.16,46.19,46.12,46.18,28927.0,44.7376,44.7667,44.6988,44.757,28927.0
2024-06-21 10:55:00,46.17,46.19,46.12,46.13,14527.0,44.7473,44.7667,44.6988,44.7085,14527.0
2024-06-21 11:00:00,46.13,46.13,46.04,46.04,22051.0,44.7085,44.7085,44.6213,44.6213,22051.0
2024-06-21 11:05:00,46.05,46.05,45.98,46.01,24291.0,44.631,44.631,44.5632,44.5922,24291.0
2024-06-21 11:10:00,45.99,46.05,45.96,45.96,18849.0,44.5729,44.631,44.5438,44.5438,18849.0
2024-06-21 11:15:00,45.96,45.98,45.91,45.95,20934.0,44.5438,44.5632,44.4953,44.5341,20934.0
2024-06-21 11:20:00,45.95,45.96,45.91,45.96,17541.0,44.5341,44.5438,44.4953,44.5438,17541.0
2024-06-21 11:25:00,45.95,46.04,45.95,46.02,19900.0,44.5341,44.6213,44.5341,44.6019,19900.0
2024-06-21 11:30:00,46.02,46.03,45.98,45.99,13916.0,44.6019,44.6116,44.5632,44.5729,13916.0
2024-06-21 11:35:00,46.0,46.0,45.93,45.95,13834.0,44.5825,44.5825,44.5147,44.5341,13834.0
2024-06-21 11:40:00,45.94,45.97,45.82,45.83,135895.0,44.5244,44.5535,44.4081,44.4178,135895.0
2024-06-21 11:45:00,45.83,45.86,45.79,45.83,37120.0,44.4178,44.4469,44.379,44.4178,37120.0
2024-06-21 11:50:00,45.83,45.89,45.82,45.86,24533.0,44.4178,44.4759,44.4081,44.4469,24533.0
2024-06-21 11:55:00,45.87,45.89,45.85,45.87,17948.0,44.4566,44.4759,44.4372,44.4566,17948.0
2024-06-21 12:00:00,45.88,45.88,45.84,45.86,10237.0,44.4662,44.4662,44.4275,44.4469,10237.0
2024-06-21 12:05:00,45.86,45.86,45.81,45.82,15171.0,44.4469,44.4469,44.3984,44.4081,15171.0
2024-06-21 12:10:00,45.82,45.83,45.79,45.8,32292.0,44.4081,44.4178,44.379,44.3887,32292.0
2024-06-21 12:15:00,45.8,45.81,45.75,45.76,18725.0,44.3887,44.3984,44.3402,44.3499,18725.0
2024-06-21 12:20:00,45.76,45.77,45.74,45.75,24909.0,44.3499,44.3596,44.3306,44.3402,24909.0
2024-06-21 12:25:00,45.74,45.79,45.74,45.78,13480.0,44.3306,44.379,44.3306,44.3693,13480.0
2024-06-21 12:30:00,45.78,45.8,45.78,45.8,10931.0,44.3693,44.3887,44.3693,44.3887,10931.0
2024-06-21 12:35:00,45.8,45.85,45.79,45.85,17968.0,44.3887,44.4372,44.379,44.4372,17968.0
2024-06-21 12:40:00,45.84,45.86,45.83,45.83,12074.0,44.4275,44.4469,44.4178,44.4178,12074.0
2024-06-21 12:45:00,45.84,45.87,45.83,45.86,36318.0,44.4275,44.4566,44.4178,44.4469,36318.0
2024-06-21 12:50:00,45.85,45.86,45.81,45.83,11694.0,44.4372,44.4469,44.3984,44.4178,11694.0
2024-06-21 12:55:00,45.82,45.86,45.81,45.84,11694.0,44.4081,44.4469,44.3984,44.4275,11694.0
2024-06-21 13:00:00,45.84,45.86,45.81,45.81,13251.0,44.4275,44.4469,44.3984,44.3984,13251.0
2024-06-21 13:05:00,45.82,45.85,45.81,45.84,12188.0,44.4081,44.4372,44.3984,44.4275,12188.0
2024-06-21 13:10:00,45.83,45.84,45.8,45.84,26252.0,44.4178,44.4275,44.3887,44.4275,26252.0
2024-06-21 13:15:00,45.84,45.87,45.84,45.86,11740.0,44.4275,44.4566,44.4275,44.4469,11740.0
2024-06-21 13:20:00,45.86,45.88,45.85,45.86,18178.0,44.4469,44.4662,44.4372,44.4469,18178.0
2024-06-21 13:25:00,45.87,45.87,45.8,45.83,15886.0,44.4566,44.4566,44.3887,44.4178,15886.0
2024-06-21 13:30:00,45.82,45.84,45.79,45.81,6878.0,44.4081,44.4275,44.379,44.3984,6878.0
2024-06-21 13:35:00,45.8,45.81,45.78,45.8,9343.0,44.3887,44.3984,44.3693,44.3887,9343.0
2024-06-21 13:40:00,45.8,45.81,45.77,45.78,11600.0,44.3887,44.3984,44.3596,44.3693,11600.0
2024-06-21 13:45:00,45.79,45.79,45.77,45.78,10912.0,44.379,44.379,44.3596,44.3693,10912.0
2024-06-21 13:50:00,45.78,45.81,45.77,45.81,12150.0,44.3693,44.3984,44.3596,44.3984,12150.0
2024-06-21 13:55:00,45.8,45.83,45.8,45.8,11695.0,44.3887,44.4178,44.3887,44.3887,11695.0
2024-06-21 14:00:00,45.81,45.82,45.76,45.79,21506.0,44.3984,44.4081,44.3499,44.379,21506.0
2024-06-21 14:05:00,45.78,45.79,45.72,45.76,22454.0,44.3693,44.379,44.3112,44.3499,22454.0
2024-06-21 14:10:00,45.77,45.77,45.72,45.75,19955.0,44.3596,44.3596,44.3112,44.3402,19955.0
2024-06-21 14:15:00,45.74,45.76,45.72,45.74,18837.0,44.3306,44.3499,44.3112,44.3306,18837.0
2024-06-21 14:20:00,45.75,45.76,45.73,45.76,20928.0,44.3402,44.3499,44.3209,44.3499,20928.0
2024-06-21 14:25:00,45.77,45.8,45.74,45.77,25198.0,44.3596,44.3887,44.3306,44.3596,25198.0
2024-06-21 14:30:00,45.76,45.8,45.76,45.77,19400.0,44.3499,44.3887,44.3499,44.3596,19400.0
2024-06-21 14:35:00,45.77,45.87,45.76,45.83,49231.0,44.3596,44.4566,44.3499,44.4178,49231.0
2024-06-21 14:40:00,45.83,45.84,45.77,45.78,44833.0,44.4178,44.4275,44.3596,44.3693,44833.0
2024-06-21 14:45:00,45.78,45.8,45.77,45.79,34740.0,44.3693,44.3887,44.3596,44.379,34740.0
2024-06-21 14:50:00,45.79,45.79,45.75,45.76,25062.0,44.379,44.379,44.3402,44.3499,25062.0
2024-06-21 14:55:00,45.76,45.77,45.73,45.76,24496.0,44.3499,44.3596,44.3209,44.3499,24496.0
2024-06-21 15:00:00,45.76,45.79,45.74,45.75,34218.0,44.3499,44.379,44.3306,44.3402,34218.0
2024-06-21 15:05:00,45.74,45.75,45.69,45.72,48555.0,44.3306,44.3402,44.2821,44.3112,48555.0
2024-06-21 15:10:00,45.72,45.75,45.7,45.74,29098.0,44.3112,44.3402,44.2918,44.3306,29098.0
2024-06-21 15:15:00,45.73,45.75,45.7,45.74,35022.0,44.3209,44.3402,44.2918,44.3306,35022.0
2024-06-21 15:20:00,45.74,45.74,45.7,45.7,43250.0,44.3306,44.3306,44.2918,44.2918,43250.0
2024-06-21 15:25:00,45.71,45.72,45.68,45.69,44707.0,44.3015,44.3112,44.2724,44.2821,44707.0
2024-06-21 15:30:00,45.68,45.72,45.68,45.71,53733.0,44.2724,44.3112,44.2724,44.3015,53733.0
2024-06-21 15:35:00,45.71,45.75,45.7,45.73,67426.0,44.3015,44.3402,44.2918,44.3209,67426.0
2024-06-21 15:40:00,45.73,45.73,45.67,45.69,61432.0,44.3209,44.3209,44.2627,44.2821,61432.0
2024-06-21 15:45:00,45.68,45.7,45.6,45.62,133213.0,44.2724,44.2918,44.1949,44.2143,133213.0
2024-06-21 15:50:00,45.62,45.83,45.62,45.8,198715.0,44.2143,44.4178,44.2143,44.3887,198715.0
2024-06-21 15:55:00,45.8,45.82,45.71,45.81,448926.0,44.3887,44.4081,44.3015,44.3984,448926.0
2024-06-24 09:30:00,46.06,46.26,46.01,46.18,114583.0,44.6407,44.8345,44.5922,44.757,114583.0
2024-06-24 09:35:00,46.19,46.35,46.19,46.35,93641.0,44.7667,44.9218,44.7667,44.9218,93641.0
2024-06-24 09:40:00,46.36,46.49,46.34,46.35,99871.0,44.9315,45.0574,44.9121,44.9218,99871.0
2024-06-24 09:45:00,46.35,46.62,46.34,46.62,71874.0,44.9218,45.1834,44.9121,45.1834,71874.0
2024-06-24 09:50:00,46.62,46.68,46.54,46.65,167828.0,45.1834,45.2416,45.1059,45.2125,167828.0
2024-06-24 09:55:00,46.67,46.83,46.66,46.8,109579.0,45.2319,45.387,45.2222,45.3579,109579.0
2024-06-24 10:00:00,46.8,46.83,46.72,46.74,87279.0,45.3579,45.387,45.2804,45.2997,87279.0
2024-06-24 10:05:00,46.76,46.91,46.74,46.88,93271.0,45.3191,45.4645,45.2997,45.4354,93271.0
2024-06-24 10:10:00,46.88,46.89,46.75,46.78,40842.0,45.4354,45.4451,45.3094,45.3385,40842.0
2024-06-24 10:15:00,46.77,46.8,46.72,46.74,27718.0,45.3288,45.3579,45.2804,45.2997,27718.0
2024-06-24 10:20:00,46.73,46.82,46.73,46.81,51064.0,45.2901,45.3773,45.2901,45.3676,51064.0
2024-06-24 10:25:00,46.82,46.84,46.72,46.78,56354.0,45.3773,45.3967,45.2804,45.3385,56354.0
2024-06-24 10:30:00,46.79,46.81,46.76,46.79,41369.0,45.3482,45.3676,45.3191,45.3482,41369.0
2024-06-24 10:35:00,46.79,46.83,46.75,46.8,31191.0,45.3482,45.387,45.3094,45.3579,31191.0
2024-06-24 10:40:00,46.79,46.84,46.75,46.83,31045.0,45.3482,45.3967,45.3094,45.387,31045.0
2024-06-24 10:45:00,46.84,46.86,46.8,46.81,36471.0,45.3967,45.416,45.3579,45.3676,36471.0
2024-06-24 10:50:00,46.82,46.89,46.8,46.84,100923.0,45.3773,45.4451,45.3579,45.3967,100923.0
2024-06-24 10:55:00,46.85,46.88,46.81,46.88,105871.0,45.4064,45.4354,45.3676,45.4354,105871.0
2024-06-24 11:00:00,46.88,46.95,46.87,46.95,86075.0,45.4354,45.5033,45.4257,45.5033,86075.0
2024-06-24 11:05:00,46.96,46.98,46.93,46.98,59952.0,45.513,45.5323,45.4839,45.5323,59952.0
2024-06-24 11:10:00,46.97,47.02,46.92,46.93,175085.0,45.5227,45.5711,45.4742,45.4839,175085.0
2024-06-24 11:15:00,46.93,46.97,46.91,46.97,44464.0,45.4839,45.5227,45.4645,45.5227,44464.0
2024-06-24 11:20:00,46.97,47.04,46.95,47.01,70899.0,45.5227,45.5905,45.5033,45.5614,70899.0
2024-06-24 11:25:00,47.01,47.04,46.98,47.0,56142.0,45.5614,45.5905,45.5323,45.5517,56142.0
2024-06-24 11:30:00,46.99,47.03,46.93,46.94,45030.0,45.542,45.5808,45.4839,45.4936,45030.0
2024-06-24 11:35:00,46.94,46.96,46.87,46.92,56279.0,45.4936,45.513,45.4257,45.4742,56279.0
2024-06-24 11:40:00,46.92,47.0,46.91,47.0,37100.0,45.4742,45.5517,45.4645,45.5517,37100.0
2024-06-24 11:45:00,47.0,47.06,46.99,47.05,34113.0,45.5517,45.6099,45.542,45.6002,34113.0
2024-06-24 11:50:00,47.06,47.1,47.05,47.07,59782.0,45.6099,45.6486,45.6002,45.6196,59782.0
2024-06-24 11:55:00,47.07,47.09,47.06,47.09,35856.0,45.6196,45.639,45.6099,45.639,35856.0
2024-06-24 12:00:00,47.08,47.18,47.08,47.15,71896.0,45.6293,45.7262,45.6293,45.6971,71896.0
2024-06-24 12:05:00,47.15,47.25,47.14,47.25,66544.0,45.6971,45.794,45.6874,45.794,66544.0
2024-06-24 12:10:00,47.24,47.3,47.22,47.28,34657.0,45.7843,45.8425,45.765,45.8231,34657.0
2024-06-24 12:15:00,47.29,47.32,47.29,47.31,33815.0,45.8328,45.8619,45.8328,45.8522,33815.0
2024-06-24 12:20:00,47.31,47.39,47.3,47.38,33243.0,45.8522,45.9297,45.8425,45.92,33243.0
2024-06-24 12:25:00,47.38,47.41,47.36,47.37,41677.0,45.92,45.9491,45.9006,45.9103,41677.0
2024-06-24 12:30:00,47.38,47.38,47.32,47.37,36460.0,45.92,45.92,45.8619,45.9103,36460.0
2024-06-24 12:35:00,47.37,47.43,47.35,47.42,64748.0,45.9103,45.9685,45.8909,45.9588,64748.0
2024-06-24 12:40:00,47.41,47.48,47.41,47.48,31780.0,45.9491,46.0169,45.9491,46.0169,31780.0
2024-06-24 12:45:00,47.49,47.56,47.49,47.54,90741.0,46.0266,46.0945,46.0266,46.0751,90741.0
2024-06-24 12:50:00,47.55,47.58,47.53,47.58,47274.0,46.0848,46.1139,46.0654,46.1139,47274.0
2024-06-24 12:55:00,47.57,47.58,47.49,47.57,65787.0,46.1042,46.1139,46.0266,46.1042,65787.0
2024-06-24 13:00:00,47.56,47.64,47.51,47.61,159354.0,46.0945,46.172,46.046,46.1429,159354.0
2024-06-24 13:05:00,47.61,47.63,47.47,47.52,93031.0,46.1429,46.1623,46.0072,46.0557,93031.0
2024-06-24 13:10:00,47.52,47.54,47.49,47.53,60325.0,46.0557,46.0751,46.0266,46.0654,60325.0
2024-06-24 13:15:00,47.53,47.58,47.52,47.58,34445.0,46.0654,46.1139,46.0557,46.1139,34445.0
2024-06-24 13:20:00,47.58,47.6,47.56,47.58,41023.0,46.1139,46.1332,46.0945,46.1139,41023.0
2024-06-24 13:25:00,47.57,47.63,47.57,47.62,76650.0,46.1042,46.1623,46.1042,46.1526,76650.0
2024-06-24 13:30:00,47.62,47.68,47.6,47.66,67305.0,46.1526,46.2108,46.1332,46.1914,67305.0
2024-06-24 13:35:00,47.67,47.71,47.62,47.68,61298.0,46.2011,46.2399,46.1526,46.2108,61298.0
2024-06-24 13:40:00,47.68,47.7,47.66,47.67,38670.0,46.2108,46.2302,46.1914,46.2011,38670.0
2024-06-24 13:45:00,47.66,47.73,47.64,47.71,42148.0,46.1914,46.2592,46.172,46.2399,42148.0
2024-06-24 13:50:00,47.71,47.77,47.71,47.77,35368.0,46.2399,46.298,46.2399,46.298,35368.0
2024-06-24 13:55:00,47.77,47.83,47.77,47.8,97322.0,46.298,46.3562,46.298,46.3271,97322.0
2024-06-24 14:00:00,47.8,47.82,47.74,47.76,56871.0,46.3271,46.3465,46.2689,46.2883,56871.0
2024-06-24 14:05:00,47.77,47.82,47.76,47.81,89734.0,46.298,46.3465,46.2883,46.3368,89734.0
2024-06-24 14:10:00,47.81,47.85,47.78,47.82,60710.0,46.3368,46.3755,46.3077,46.3465,60710.0
2024-06-24 14:15:00,47.82,47.89,47.8,47.89,57318.0,46.3465,46.4143,46.3271,46.4143,57318.0
2024-06-24 14:20:00,47.88,47.9,47.87,47.9,41715.0,46.4046,46.424,46.3949,46.424,41715.0
2024-06-24 14:25:00,47.89,47.93,47.85,47.87,145800.0,46.4143,46.4531,46.3755,46.3949,145800.0
2024-06-24 14:30:00,47.87,47.88,47.83,47.87,42949.0,46.3949,46.4046,46.3562,46.3949,42949.0
2024-06-24 14:35:00,47.87,47.9,47.85,47.88,50205.0,46.3949,46.424,46.3755,46.4046,50205.0
2024-06-24 14:40:00,47.88,47.94,47.87,47.92,50671.0,46.4046,46.4628,46.3949,46.4434,50671.0
2024-06-24 14:45:00,47.92,47.96,47.92,47.95,32145.0,46.4434,46.4821,46.4434,46.4725,32145.0
2024-06-24 14:50:00,47.95,47.99,47.93,47.94,45394.0,46.4725,46.5112,46.4531,46.4628,45394.0
2024-06-24 14:55:00,47.94,47.98,47.93,47.96,44210.0,46.4628,46.5015,46.4531,46.4821,44210.0
2024-06-24 15:00:00,47.96,47.99,47.88,47.92,54607.0,46.4821,46.5112,46.4046,46.4434,54607.0
2024-06-24 15:05:00,47.93,47.96,47.91,47.93,62043.0,46.4531,46.4821,46.4337,46.4531,62043.0
2024-06-24 15:10:00,47.93,47.94,47.87,47.9,74073.0,46.4531,46.4628,46.3949,46.424,74073.0
2024-06-24 15:15:00,47.9,47.96,47.89,47.94,69991.0,46.424,46.4821,46.4143,46.4628,69991.0
2024-06-24 15:20:00,47.94,47.95,47.89,47.91,50110.0,46.4628,46.4725,46.4143,46.4337,50110.0
2024-06-24 15:25:00,47.9,47.91,47.87,47.87,33478.0,46.424,46.4337,46.3949,46.3949,33478.0
2024-06-24 15:30:00,47.88,47.89,47.83,47.87,72849.0,46.4046,46.4143,46.3562,46.3949,72849.0
2024-06-24 15:35:00,47.87,47.91,47.84,47.91,72747.0,46.3949,46.4337,46.3658,46.4337,72747.0
2024-06-24 15:40:00,47.9,47.94,47.87,47.89,71990.0,46.424,46.4628,46.3949,46.4143,71990.0
2024-06-24 15:45:00,47.88,47.92,47.87,47.92,172413.0,46.4046,46.4434,46.3949,46.4434,172413.0
2024-06-24 15:50:00,47.91,47.95,47.77,47.78,134862.0,46.4337,46.4725,46.298,46.3077,134862.0
2024-06-24 15:55:00,47.79,47.8,47.64,47.64,530130.0,46.3174,46.3271,46.172,46.172,530130.0
2024-06-25 09:30:00,47.56,47.57,47.18,47.42,144872.0,46.0945,46.1042,45.7262,45.9588,144872.0
2024-06-25 09:35:00,47.41,47.44,47.29,47.31,64940.0,45.9491,45.9782,45.8328,45.8522,64940.0
2024-06-25 09:40:00,47.31,47.33,47.1,47.3,72309.0,45.8522,45.8716,45.6486,45.8425,72309.0
2024-06-25 09:45:00,47.33,47.33,47.04,47.17,75090.0,45.8716,45.8716,45.5905,45.7165,75090.0
2024-06-25 09:50:00,47.16,47.22,47.13,47.17,42536.0,45.7068,45.765,45.6777,45.7165,42536.0
2024-06-25 09:55:00,47.16,47.22,47.07,47.11,45923.0,45.7068,45.765,45.6196,45.6583,45923.0
2024-06-25 10:00:00,47.09,47.12,47.0,47.11,76605.0,45.639,45.668,45.5517,45.6583,76605.0
2024-06-25 10:05:00,47.09,47.18,47.05,47.12,72026.0,45.639,45.7262,45.6002,45.668,72026.0
2024-06-25 10:10:00,47.12,47.27,47.12,47.27,56350.0,45.668,45.8134,45.668,45.8134,56350.0
2024-06-25 10:15:00,47.27,47.28,47.18,47.23,61438.0,45.8134,45.8231,45.7262,45.7746,61438.0
2024-06-25 10:20:00,47.23,47.32,47.18,47.3,71174.0,45.7746,45.8619,45.7262,45.8425,71174.0
2024-06-25 10:25:00,47.31,47.32,47.19,47.27,37917.0,45.8522,45.8619,45.7359,45.8134,37917.0
2024-06-25 10:30:00,47.27,47.29,47.24,47.29,31352.0,45.8134,45.8328,45.7843,45.8328,31352.0
2024-06-25 10:35:00,47.28,47.32,47.26,47.29,42703.0,45.8231,45.8619,45.8037,45.8328,42703.0
2024-06-25 10:40:00,47.28,47.32,47.26,47.29,32751.0,45.8231,45.8619,45.8037,45.8328,32751.0
2024-06-25 10:45:00,47.28,47.3,47.22,47.23,47932.0,45.8231,45.8425,45.765,45.7746,47932.0
2024-06-25 10:50:00,47.23,47.34,47.22,47.34,51069.0,45.7746,45.8813,45.765,45.8813,51069.0
2024-06-25 10:55:00,47.34,47.44,47.32,47.41,76688.0,45.8813,45.9782,45.8619,45.9491,76688.0
2024-06-25 11:00:00,47.41,47.41,47.29,47.31,36032.0,45.9491,45.9491,45.8328,45.8522,36032.0
2024-06-25 11:05:00,47.31,47.33,47.22,47.31,46792.0,45.8522,45.8716,45.765,45.8522,46792.0
2024-06-25 11:10:00,47.3,47.37,47.3,47.34,43871.0,45.8425,45.9103,45.8425,45.8813,43871.0
2024-06-25 11:15:00,47.34,47.36,47.31,47.33,27393.0,45.8813,45.9006,45.8522,45.8716,27393.0
2024-06-25 11:20:00,47.34,47.39,47.33,47.34,24873.0,45.8813,45.9297,45.8716,45.8813,24873.0
2024-06-25 11:25:00,47.33,47.37,47.25,47.25,49633.0,45.8716,45.9103,45.794,45.794,49633.0
2024-06-25 11:30:00,47.25,47.26,47.15,47.17,36110.0,45.794,45.8037,45.6971,45.7165,36110.0
2024-06-25 11:35:00,47.15,47.22,47.15,47.19,32655.0,45.6971,45.765,45.6971,45.7359,32655.0
2024-06-25 11:40:00,47.19,47.21,47.13,47.21,28850.0,45.7359,45.7553,45.6777,45.7553,28850.0
2024-06-25 11:45:00,47.18,47.26,47.17,47.25,23199.0,45.7262,45.8037,45.7165,45.794,23199.0
2024-06-25 11:50:00,47.26,47.27,47.2,47.22,26696.0,45.8037,45.8134,45.7456,45.765,26696.0
2024-06-25 11:55:00,47.21,47.24,47.2,47.22,10094.0,45.7553,45.7843,45.7456,45.765,10094.0
2024-06-25 12:00:00,47.22,47.25,47.19,47.2,17963.0,45.765,45.794,45.7359,45.7456,17963.0
2024-06-25 12:05:00,47.2,47.2,47.17,47.2,44635.0,45.7456,45.7456,45.7165,45.7456,44635.0
2024-06-25 12:10:00,47.2,47.21,47.17,47.19,38334.0,45.7456,45.7553,45.7165,45.7359,38334.0
2024-06-25 12:15:00,47.18,47.18,47.1,47.17,195191.0,45.7262,45.7262,45.6486,45.7165,195191.0
2024-06-25 12:20:00,47.18,47.21,47.16,47.18,191669.0,45.7262,45.7553,45.7068,45.7262,191669.0
2024-06-25 12:25:00,47.18,47.28,47.17,47.28,72188.0,45.7262,45.8231,45.7165,45.8231,72188.0
2024-06-25 12:30:00,47.28,47.31,47.24,47.29,32741.0,45.8231,45.8522,45.7843,45.8328,32741.0
2024-06-25 12:35:00,47.29,47.32,47.2,47.2,67623.0,45.8328,45.8619,45.7456,45.7456,67623.0
2024-06-25 12:40:00,47.21,47.21,47.08,47.09,108781.0,45.7553,45.7553,45.6293,45.639,108781.0
2024-06-25 12:45:00,47.09,47.13,47.03,47.13,31737.0,45.639,45.6777,45.5808,45.6777,31737.0
2024-06-25 12:50:00,47.13,47.17,47.12,47.17,30725.0,45.6777,45.7165,45.668,45.7165,30725.0
2024-06-25 12:55:00,47.17,47.2,47.15,47.17,59766.0,45.7165,45.7456,45.6971,45.7165,59766.0
2024-06-25 13:00:00,47.18,47.19,47.12,47.13,121718.0,45.7262,45.7359,45.668,45.6777,121718.0
2024-06-25 13:05:00,47.13,47.16,47.08,47.13,80099.0,45.6777,45.7068,45.6293,45.6777,80099.0
2024-06-25 13:10:00,47.14,47.15,47.07,47.07,27861.0,45.6874,45.6971,45.6196,45.6196,27861.0
2024-06-25 13:15:00,47.07,47.09,47.04,47.08,37891.0,45.6196,45.639,45.5905,45.6293,37891.0
2024-06-25 13:20:00,47.09,47.1,47.06,47.07,27725.0,45.639,45.6486,45.6099,45.6196,27725.0
2024-06-25 13:25:00,47.08,47.18,47.08,47.18,30530.0,45.6293,45.7262,45.6293,45.7262,30530.0
2024-06-25 13:30:00,47.18,47.25,47.15,47.25,31442.0,45.7262,45.794,45.6971,45.794,31442.0
2024-06-25 13:35:00,47.25,47.29,47.23,47.24,22471.0,45.794,45.8328,45.7746,45.7843,22471.0
2024-06-25 13:40:00,47.24,47.27,47.2,47.22,31627.0,45.7843,45.8134,45.7456,45.765,31627.0
2024-06-25 13:45:00,47.22,47.22,47.19,47.22,17412.0,45.765,45.765,45.7359,45.765,17412.0
2024-06-25 13:50:00,47.22,47.25,47.21,47.24,29620.0,45.765,45.794,45.7553,45.7843,29620.0
2024-06-25 13:55:00,47.25,47.28,47.22,47.24,17692.0,45.794,45.8231,45.765,45.7843,17692.0
2024-06-25 14:00:00,47.23,47.24,47.18,47.19,35515.0,45.7746,45.7843,45.7262,45.7359,35515.0
2024-06-25 14:05:00,47.19,47.2,47.15,47.19,66292.0,45.7359,45.7456,45.6971,45.7359,66292.0
2024-06-25 14:10:00,47.19,47.23,47.18,47.21,53493.0,45.7359,45.7746,45.7262,45.7553,53493.0
2024-06-25 14:15:00,47.22,47.22,47.16,47.16,54957.0,45.765,45.765,45.7068,45.7068,54957.0
2024-06-25 14:20:00,47.16,47.18,47.15,47.17,44875.0,45.7068,45.7262,45.6971,45.7165,44875.0
2024-06-25 14:25:00,47.17,47.26,47.14,47.26,61545.0,45.7165,45.8037,45.6874,45.8037,61545.0
2024-06-25 14:30:00,47.26,47.27,47.18,47.19,44818.0,45.8037,45.8134,45.7262,45.7359,44818.0
2024-06-25 14:35:00,47.18,47.19,47.16,47.18,28037.0,45.7262,45.7359,45.7068,45.7262,28037.0
2024-06-25 14:40:00,47.18,47.22,47.17,47.17,31341.0,45.7262,45.765,45.7165,45.7165,31341.0
2024-06-25 14:45:00,47.17,47.18,47.14,47.16,27726.0,45.7165,45.7262,45.6874,45.7068,27726.0
2024-06-25 14:50:00,47.16,47.19,47.14,47.18,27856.0,45.7068,45.7359,45.6874,45.7262,27856.0
2024-06-25 14:55:00,47.18,47.18,47.15,47.17,22480.0,45.7262,45.7262,45.6971,45.7165,22480.0
2024-06-25 15:00:00,47.16,47.25,47.15,47.25,36956.0,45.7068,45.794,45.6971,45.794,36956.0
2024-06-25 15:05:00,47.25,47.29,47.24,47.27,43462.0,45.794,45.8328,45.7843,45.8134,43462.0
2024-06-25 15:10:00,47.26,47.3,47.25,47.3,36994.0,45.8037,45.8425,45.794,45.8425,36994.0
2024-06-25 15:15:00,47.3,47.34,47.29,47.33,34265.0,45.8425,45.8813,45.8328,45.8716,34265.0
2024-06-25 15:20:00,47.34,47.36,47.31,47.35,42043.0,45.8813,45.9006,45.8522,45.8909,42043.0
2024-06-25 15:25:00,47.35,47.38,47.33,47.38,34265.0,45.8909,45.92,45.8716,45.92,34265.0
2024-06-25 15:30:00,47.37,47.38,47.31,47.33,39222.0,45.9103,45.92,45.8522,45.8716,39222.0
2024-06-25 15:35:00,47.33,47.34,47.28,47.34,36193.0,45.8716,45.8813,45.8231,45.8813,36193.0
2024-06-25 15:40:00,47.33,47.36,47.3,47.34,63202.0,45.8716,45.9006,45.8425,45.8813,63202.0
2024-06-25 15:45:00,47.34,47.43,47.33,47.43,70968.0,45.8813,45.9685,45.8716,45.9685,70968.0
2024-06-25 15:50:00,47.42,47.45,47.38,47.39,184691.0,45.9588,45.9879,45.92,45.9297,184691.0
2024-06-25 15:55:00,47.38,47.39,47.33,47.37,239276.0,45.92,45.9297,45.8716,45.9103,239276.0
2024-06-26 09:30:00,47.36,47.41,47.04,47.12,123426.0,45.9006,45.9491,45.5905,45.668,123426.0
2024-06-26 09:35:00,47.13,47.16,46.94,47.0,106332.0,45.6777,45.7068,45.4936,45.5517,106332.0
2024-06-26 09:40:00,46.99,47.08,46.87,46.91,53898.0,45.542,45.6293,45.4257,45.4645,53898.0
2024-06-26 09:45:00,46.92,46.94,46.82,46.84,52175.0,45.4742,45.4936,45.3773,45.3967,52175.0
2024-06-26 09:50:00,46.84,46.97,46.84,46.86,64283.0,45.3967,45.5227,45.3967,45.416,64283.0
2024-06-26 09:55:00,46.85,46.98,46.85,46.94,26439.0,45.4064,45.5323,45.4064,45.4936,26439.0
2024-06-26 10:00:00,46.94,46.94,46.81,46.84,42143.0,45.4936,45.4936,45.3676,45.3967,42143.0
2024-06-26 10:05:00,46.84,46.84,46.75,46.76,63080.0,45.3967,45.3967,45.3094,45.3191,63080.0
2024-06-26 10:10:00,46.76,46.83,46.74,46.83,39694.0,45.3191,45.387,45.2997,45.387,39694.0
2024-06-26 10:15:00,46.83,46.88,46.8,46.86,48553.0,45.387,45.4354,45.3579,45.416,48553.0
2024-06-26 10:20:00,46.87,46.89,46.82,46.84,34086.0,45.4257,45.4451,45.3773,45.3967,34086.0
2024-06-26 10:25:00,46.85,46.88,46.83,46.87,50041.0,45.4064,45.4354,45.387,45.4257,50041.0
2024-06-26 10:30:00,46.86,46.86,46.61,46.62,59276.0,45.416,45.416,45.1737,45.1834,59276.0
2024-06-26 10:35:00,46.62,46.62,46.53,46.56,87746.0,45.1834,45.1834,45.0962,45.1253,87746.0
2024-06-26 10:40:00,46.56,46.56,46.42,46.42,90868.0,45.1253,45.1253,44.9896,44.9896,90868.0
2024-06-26 10:45:00,46.42,46.46,46.38,46.44,54484.0,44.9896,45.0284,44.9508,45.009,54484.0
2024-06-26 10:50:00,46.45,46.5,46.4,46.47,73458.0,45.0187,45.0671,44.9702,45.0381,73458.0
2024-06-26 10:55:00,46.47,46.6,46.47,46.6,31959.0,45.0381,45.1641,45.0381,45.1641,31959.0
2024-06-26 11:00:00,46.61,46.64,46.52,46.63,95484.0,45.1737,45.2028,45.0865,45.1931,95484.0
2024-06-26 11:05:00,46.63,46.67,46.63,46.63,31919.0,45.1931,45.2319,45.1931,45.1931,31919.0
2024-06-26 11:10:00,46.63,46.64,46.53,46.55,35576.0,45.1931,45.2028,45.0962,45.1156,35576.0
2024-06-26 11:15:00,46.54,46.57,46.5,46.56,83538.0,45.1059,45.135,45.0671,45.1253,83538.0
2024-06-26 11:20:00,46.56,46.61,46.52,46.54,28101.0,45.1253,45.1737,45.0865,45.1059,28101.0
2024-06-26 11:25:00,46.54,46.56,46.46,46.51,98419.0,45.1059,45.1253,45.0284,45.0768,98419.0
2024-06-26 11:30:00,46.52,46.54,46.45,46.53,33093.0,45.0865,45.1059,45.0187,45.0962,33093.0
2024-06-26 11:35:00,46.53,46.56,46.52,46.55,32548.0,45.0962,45.1253,45.0865,45.1156,32548.0
2024-06-26 11:40:00,46.55,46.58,46.52,46.56,24584.0,45.1156,45.1447,45.0865,45.1253,24584.0
2024-06-26 11:45:00,46.55,46.64,46.55,46.64,22941.0,45.1156,45.2028,45.1156,45.2028,22941.0
2024-06-26 11:50:00,46.65,46.69,46.62,46.65,24988.0,45.2125,45.2513,45.1834,45.2125,24988.0
2024-06-26 11:55:00,46.65,46.65,46.6,46.62,24955.0,45.2125,45.2125,45.1641,45.1834,24955.0
2024-06-26 12:00:00,46.61,46.63,46.57,46.59,14534.0,45.1737,45.1931,45.135,45.1544,14534.0
2024-06-26 12:05:00,46.59,46.64,46.59,46.64,12558.0,45.1544,45.2028,45.1544,45.2028,12558.0
2024-06-26 12:10:00,46.63,46.64,46.58,46.61,20214.0,45.1931,45.2028,45.1447,45.1737,20214.0
2024-06-26 12:15:00,46.6,46.61,46.57,46.57,13907.0,45.1641,45.1737,45.135,45.135,13907.0
2024-06-26 12:20:00,46.57,46.63,46.55,46.63,39524.0,45.135,45.1931,45.1156,45.1931,39524.0
2024-06-26 12:25:00,46.63,46.65,46.61,46.62,25129.0,45.1931,45.2125,45.1737,45.1834,25129.0
2024-06-26 12:30:00,46.61,46.64,46.61,46.63,20752.0,45.1737,45.2028,45.1737,45.1931,20752.0
2024-06-26 12:35:00,46.63,46.63,46.6,46.63,21911.0,45.1931,45.1931,45.1641,45.1931,21911.0
2024-06-26 12:40:00,46.62,46.67,46.61,46.67,22785.0,45.1834,45.2319,45.1737,45.2319,22785.0
2024-06-26 12:45:00,46.68,46.76,46.67,46.75,31320.0,45.2416,45.3191,45.2319,45.3094,31320.0
2024-06-26 12:50:00,46.75,46.76,46.7,46.72,17591.0,45.3094,45.3191,45.261,45.2804,17591.0
2024-06-26 12:55:00,46.72,46.76,46.71,46.75,8175.0,45.2804,45.3191,45.2707,45.3094,8175.0
2024-06-26 13:00:00,46.74,46.74,46.68,46.68,20456.0,45.2997,45.2997,45.2416,45.2416,20456.0
2024-06-26 13:05:00,46.68,46.7,46.67,46.69,12171.0,45.2416,45.261,45.2319,45.2513,12171.0
2024-06-26 13:10:00,46.69,46.76,46.68,46.76,15475.0,45.2513,45.3191,45.2416,45.3191,15475.0
2024-06-26 13:15:00,46.77,46.84,46.75,46.8,55872.0,45.3288,45.3967,45.3094,45.3579,55872.0
2024-06-26 13:20:00,46.8,46.86,46.79,46.83,23448.0,45.3579,45.416,45.3482,45.387,23448.0
2024-06-26 13:25:00,46.83,46.83,46.79,46.83,17379.0,45.387,45.387,45.3482,45.387,17379.0
2024-06-26 13:30:00,46.83,46.84,46.81,46.84,17175.0,45.387,45.3967,45.3676,45.3967,17175.0
2024-06-26 13:35:00,46.84,46.89,46.84,46.88,18636.0,45.3967,45.4451,45.3967,45.4354,18636.0
2024-06-26 13:40:00,46.89,46.93,46.87,46.88,26708.0,45.4451,45.4839,45.4257,45.4354,26708.0
2024-06-26 13:45:00,46.87,46.88,46.8,46.8,22258.0,45.4257,45.4354,45.3579,45.3579,22258.0
2024-06-26 13:50:00,46.8,46.82,46.79,46.81,18982.0,45.3579,45.3773,45.3482,45.3676,18982.0
2024-06-26 13:55:00,46.8,46.84,46.79,46.84,63897.0,45.3579,45.3967,45.3482,45.3967,63897.0
2024-06-26 14:00:00,46.83,46.87,46.83,46.84,10540.0,45.387,45.4257,45.387,45.3967,10540.0
2024-06-26 14:05:00,46.85,46.85,46.8,46.8,21485.0,45.4064,45.4064,45.3579,45.3579,21485.0
2024-06-26 14:10:00,46.8,46.8,46.74,46.75,13159.0,45.3579,45.3579,45.2997,45.3094,13159.0
2024-06-26 14:15:00,46.75,46.79,46.75,46.78,27325.0,45.3094,45.3482,45.3094,45.3385,27325.0
2024-06-26 14:20:00,46.77,46.81,46.76,46.8,12368.0,45.3288,45.3676,45.3191,45.3579,12368.0
2024-06-26 14:25:00,46.8,46.81,46.74,46.75,12246.0,45.3579,45.3676,45.2997,45.3094,12246.0
2024-06-26 14:30:00,46.75,46.76,46.72,46.76,15256.0,45.3094,45.3191,45.2804,45.3191,15256.0
2024-06-26 14:35:00,46.75,46.76,46.72,46.76,16885.0,45.3094,45.3191,45.2804,45.3191,16885.0
2024-06-26 14:40:00,46.77,46.83,46.76,46.82,37219.0,45.3288,45.387,45.3191,45.3773,37219.0
2024-06-26 14:45:00,46.82,46.87,46.81,46.84,41911.0,45.3773,45.4257,45.3676,45.3967,41911.0
2024-06-26 14:50:00,46.84,46.87,46.82,46.85,24111.0,45.3967,45.4257,45.3773,45.4064,24111.0
2024-06-26 14:55:00,46.84,46.89,46.83,46.86,32139.0,45.3967,45.4451,45.387,45.416,32139.0
2024-06-26 15:00:00,46.87,46.88,46.84,46.87,33832.0,45.4257,45.4354,45.3967,45.4257,33832.0
2024-06-26 15:05:00,46.86,46.88,46.85,46.85,16654.0,45.416,45.4354,45.4064,45.4064,16654.0
2024-06-26 15:10:00,46.86,46.89,46.85,46.86,45653.0,45.416,45.4451,45.4064,45.416,45653.0
2024-06-26 15:15:00,46.87,46.91,46.85,46.89,30828.0,45.4257,45.4645,45.4064,45.4451,30828.0
2024-06-26 15:20:00,46.89,46.94,46.88,46.94,35821.0,45.4451,45.4936,45.4354,45.4936,35821.0
2024-06-26 15:25:00,46.93,46.94,46.86,46.88,39390.0,45.4839,45.4936,45.416,45.4354,39390.0
2024-06-26 15:30:00,46.87,46.87,46.81,46.85,62662.0,45.4257,45.4257,45.3676,45.4064,62662.0
2024-06-26 15:35:00,46.86,46.87,46.83,46.84,44467.0,45.416,45.4257,45.387,45.3967,44467.0
2024-06-26 15:40:00,46.84,46.86,46.81,46.84,40022.0,45.3967,45.416,45.3676,45.3967,40022.0
2024-06-26 15:45:00,46.83,46.84,46.79,46.83,85337.0,45.387,45.3967,45.3482,45.387,85337.0
2024-06-26 15:50:00,46.82,46.89,46.81,46.86,129231.0,45.3773,45.4451,45.3676,45.416,129231.0
2024-06-26 15:55:00,46.85,46.86,46.71,46.72,346599.0,45.4064,45.416,45.2707,45.2804,346599.0
2024-06-27 09:30:00,47.13,47.15,46.89,46.96,110399.0,45.6777,45.6971,45.4451,45.513,110399.0
2024-06-27 09:35:00,46.95,47.21,46.91,47.02,42142.0,45.5033,45.7553,45.4645,45.5711,42142.0
2024-06-27 09:40:00,47.0,47.15,46.91,47.15,32262.0,45.5517,45.6971,45.4645,45.6971,32262.0
2024-06-27 09:45:00,47.15,47.15,47.06,47.11,33657.0,45.6971,45.6971,45.6099,45.6583,33657.0
2024-06-27 09:50:00,47.12,47.14,46.97,46.98,33241.0,45.668,45.6874,45.5227,45.5323,33241.0
2024-06-27 09:55:00,46.98,47.09,46.96,47.07,17487.0,45.5323,45.639,45.513,45.6196,17487.0
2024-06-27 10:00:00,47.07,47.09,46.91,46.93,26581.0,45.6196,45.639,45.4645,45.4839,26581.0
2024-06-27 10:05:00,46.92,46.93,46.84,46.88,44432.0,45.4742,45.4839,45.3967,45.4354,44432.0
2024-06-27 10:10:00,46.87,46.97,46.87,46.96,40503.0,45.4257,45.5227,45.4257,45.513,40503.0
2024-06-27 10:15:00,46.94,46.94,46.79,46.82,47291.0,45.4936,45.4936,45.3482,45.3773,47291.0
2024-06-27 10:20:00,46.82,46.83,46.78,46.83,31197.0,45.3773,45.387,45.3385,45.387,31197.0
2024-06-27 10:25:00,46.83,46.89,46.81,46.86,18823.0,45.387,45.4451,45.3676,45.416,18823.0
2024-06-27 10:30:00,46.87,46.94,46.85,46.94,18147.0,45.4257,45.4936,45.4064,45.4936,18147.0
2024-06-27 10:35:00,46.94,47.03,46.94,47.01,28280.0,45.4936,45.5808,45.4936,45.5614,28280.0
2024-06-27 10:40:00,47.01,47.01,46.95,46.97,18656.0,45.5614,45.5614,45.5033,45.5227,18656.0
2024-06-27 10:45:00,46.96,47.03,46.96,47.02,19317.0,45.513,45.5808,45.513,45.5711,19317.0
2024-06-27 10:50:00,47.01,47.02,46.93,46.96,21747.0,45.5614,45.5711,45.4839,45.513,21747.0
2024-06-27 10:55:00,46.96,46.98,46.93,46.98,20041.0,45.513,45.5323,45.4839,45.5323,20041.0
2024-06-27 11:00:00,47.0,47.02,46.91,46.91,10731.0,45.5517,45.5711,45.4645,45.4645,10731.0
2024-06-27 11:05:00,46.9,46.96,46.88,46.94,18147.0,45.4548,45.513,45.4354,45.4936,18147.0
2024-06-27 11:10:00,46.94,46.96,46.92,46.93,14305.0,45.4936,45.513,45.4742,45.4839,14305.0
2024-06-27 11:15:00,46.93,46.97,46.91,46.97,16841.0,45.4839,45.5227,45.4645,45.5227,16841.0
2024-06-27 11:20:00,46.97,47.05,46.95,47.04,23546.0,45.5227,45.6002,45.5033,45.5905,23546.0
2024-06-27 11:25:00,47.04,47.04,46.98,47.01,14763.0,45.5905,45.5905,45.5323,45.5614,14763.0
2024-06-27 11:30:00,47.02,47.06,46.97,47.0,43546.0,45.5711,45.6099,45.5227,45.5517,43546.0
2024-06-27 11:35:00,47.01,47.05,47.01,47.02,21161.0,45.5614,45.6002,45.5614,45.5711,21161.0
2024-06-27 11:40:00,47.01,47.02,46.89,46.96,35311.0,45.5614,45.5711,45.4451,45.513,35311.0
2024-06-27 11:45:00,46.95,46.95,46.91,46.95,27783.0,45.5033,45.5033,45.4645,45.5033,27783.0
2024-06-27 11:50:00,46.94,46.97,46.93,46.96,16890.0,45.4936,45.5227,45.4839,45.513,16890.0
2024-06-27 11:55:00,46.95,46.99,46.94,46.98,13231.0,45.5033,45.542,45.4936,45.5323,13231.0
2024-06-27 12:00:00,46.98,46.99,46.91,46.91,12494.0,45.5323,45.542,45.4645,45.4645,12494.0
2024-06-27 12:05:00,46.91,46.92,46.89,46.9,10975.0,45.4645,45.4742,45.4451,45.4548,10975.0
2024-06-27 12:10:00,46.89,46.93,46.88,46.91,14725.0,45.4451,45.4839,45.4354,45.4645,14725.0
2024-06-27 12:15:00,46.91,46.93,46.88,46.91,16787.0,45.4645,45.4839,45.4354,45.4645,16787.0
2024-06-27 12:20:00,46.91,46.92,46.89,46.9,9583.0,45.4645,45.4742,45.4451,45.4548,9583.0
2024-06-27 12:25:00,46.89,46.93,46.88,46.88,19953.0,45.4451,45.4839,45.4354,45.4354,19953.0
2024-06-27 12:30:00,46.89,46.91,46.87,46.88,17749.0,45.4451,45.4645,45.4257,45.4354,17749.0
2024-06-27 12:35:00,46.87,46.88,46.83,46.84,21165.0,45.4257,45.4354,45.387,45.3967,21165.0
2024-06-27 12:40:00,46.83,46.89,46.83,46.88,11493.0,45.387,45.4451,45.387,45.4354,11493.0
2024-06-27 12:45:00,46.89,46.93,46.88,46.93,16872.0,45.4451,45.4839,45.4354,45.4839,16872.0
2024-06-27 12:50:00,46.93,46.95,46.92,46.95,8373.0,45.4839,45.5033,45.4742,45.5033,8373.0
2024-06-27 12:55:00,46.94,46.98,46.94,46.97,15519.0,45.4936,45.5323,45.4936,45.5227,15519.0
2024-06-27 13:00:00,46.97,46.99,46.9,46.95,38846.0,45.5227,45.542,45.4548,45.5033,38846.0
2024-06-27 13:05:00,46.95,47.0,46.94,46.98,16249.0,45.5033,45.5517,45.4936,45.5323,16249.0
2024-06-27 13:10:00,46.98,46.99,46.96,46.99,8841.0,45.5323,45.542,45.513,45.542,8841.0
2024-06-27 13:15:00,46.98,46.99,46.94,46.95,10697.0,45.5323,45.542,45.4936,45.5033,10697.0
2024-06-27 13:20:00,46.94,46.95,46.91,46.94,10302.0,45.4936,45.5033,45.4645,45.4936,10302.0
2024-06-27 13:25:00,46.94,46.96,46.92,46.94,14655.0,45.4936,45.513,45.4742,45.4936,14655.0
2024-06-27 13:30:00,46.95,46.96,46.9,46.91,14597.0,45.5033,45.513,45.4548,45.4645,14597.0
2024-06-27 13:35:00,46.91,46.91,46.87,46.89,9710.0,45.4645,45.4645,45.4257,45.4451,9710.0
2024-06-27 13:40:00,46.89,46.9,46.85,46.85,11407.0,45.4451,45.4548,45.4064,45.4064,11407.0
2024-06-27 13:45:00,46.86,46.86,46.84,46.86,8205.0,45.416,45.416,45.3967,45.416,8205.0
2024-06-27 13:50:00,46.85,46.89,46.84,46.88,22879.0,45.4064,45.4451,45.3967,45.4354,22879.0
2024-06-27 13:55:00,46.88,46.88,46.84,46.84,10668.0,45.4354,45.4354,45.3967,45.3967,10668.0
2024-06-27 14:00:00,46.84,46.84,46.78,46.78,18177.0,45.3967,45.3967,45.3385,45.3385,18177.0
2024-06-27 14:05:00,46.78,46.79,46.74,46.76,19701.0,45.3385,45.3482,45.2997,45.3191,19701.0
2024-06-27 14:10:00,46.75,46.81,46.75,46.79,47717.0,45.3094,45.3676,45.3094,45.3482,47717.0
2024-06-27 14:15:00,46.79,46.8,46.76,46.77,15657.0,45.3482,45.3579,45.3191,45.3288,15657.0
2024-06-27 14:20:00,46.77,46.78,46.73,46.76,15864.0,45.3288,45.3385,45.2901,45.3191,15864.0
2024-06-27 14:25:00,46.76,46.77,46.73,46.74,26524.0,45.3191,45.3288,45.2901,45.2997,26524.0
2024-06-27 14:30:00,46.73,46.79,46.73,46.79,21017.0,45.2901,45.3482,45.2901,45.3482,21017.0
2024-06-27 14:35:00,46.79,46.8,46.75,46.76,13695.0,45.3482,45.3579,45.3094,45.3191,13695.0
2024-06-27 14:40:00,46.76,46.81,46.76,46.8,16221.0,45.3191,45.3676,45.3191,45.3579,16221.0
2024-06-27 14:45:00,46.8,46.87,46.8,46.87,22060.0,45.3579,45.4257,45.3579,45.4257,22060.0
2024-06-27 14:50:00,46.87,46.9,46.86,46.89,16774.0,45.4257,45.4548,45.416,45.4451,16774.0
2024-06-27 14:55:00,46.9,46.9,46.86,46.87,24784.0,45.4548,45.4548,45.416,45.4257,24784.0
2024-06-27 15:00:00,46.87,46.87,46.84,46.87,39288.0,45.4257,45.4257,45.3967,45.4257,39288.0
2024-06-27 15:05:00,46.87,46.88,46.84,46.87,22237.0,45.4257,45.4354,45.3967,45.4257,22237.0
2024-06-27 15:10:00,46.87,46.91,46.85,46.9,16869.0,45.4257,45.4645,45.4064,45.4548,16869.0
2024-06-27 15:15:00,46.91,46.91,46.85,46.87,23299.0,45.4645,45.4645,45.4064,45.4257,23299.0
2024-06-27 15:20:00,46.87,46.97,46.87,46.97,29422.0,45.4257,45.5227,45.4257,45.5227,29422.0
2024-06-27 15:25:00,46.97,46.97,46.93,46.94,33866.0,45.5227,45.5227,45.4839,45.4936,33866.0
2024-06-27 15:30:00,46.93,46.94,46.9,46.9,55610.0,45.4839,45.4936,45.4548,45.4548,55610.0
2024-06-27 15:35:00,46.91,46.91,46.88,46.91,58841.0,45.4645,45.4645,45.4354,45.4645,58841.0
2024-06-27 15:40:00,46.91,46.95,46.88,46.94,54249.0,45.4645,45.5033,45.4354,45.4936,54249.0
2024-06-27 15:45:00,46.93,46.95,46.91,46.94,68062.0,45.4839,45.5033,45.4645,45.4936,68062.0
2024-06-27 15:50:00,46.94,47.02,46.93,47.0,143719.0,45.4936,45.5711,45.4839,45.5517,143719.0
2024-06-27 15:55:00,47.0,47.02,46.95,47.02,309457.0,45.5517,45.5711,45.5033,45.5711,309457.0
2024-06-28 09:30:00,47.5,47.5,47.33,47.46,147233.0,46.0363,46.0363,45.8716,45.9976,147233.0
2024-06-28 09:35:00,47.48,47.62,47.48,47.5,114477.0,46.0169,46.1526,46.0169,46.0363,114477.0
2024-06-28 09:40:00,47.5,47.51,47.34,47.47,71964.0,46.0363,46.046,45.8813,46.0072,71964.0
2024-06-28 09:45:00,47.46,47.47,47.25,47.28,28482.0,45.9976,46.0072,45.794,45.8231,28482.0
2024-06-28 09:50:00,47.29,47.42,47.26,47.4,54564.0,45.8328,45.9588,45.8037,45.9394,54564.0
2024-06-28 09:55:00,47.4,47.43,47.24,47.24,36723.0,45.9394,45.9685,45.7843,45.7843,36723.0
2024-06-28 10:00:00,47.25,47.31,47.08,47.09,52852.0,45.794,45.8522,45.6293,45.639,52852.0
2024-06-28 10:05:00,47.1,47.17,47.07,47.13,92247.0,45.6486,45.7165,45.6196,45.6777,92247.0
2024-06-28 10:10:00,47.14,47.17,47.0,47.02,61378.0,45.6874,45.7165,45.5517,45.5711,61378.0
2024-06-28 10:15:00,47.03,47.03,46.94,46.96,43777.0,45.5808,45.5808,45.4936,45.513,43777.0
2024-06-28 10:20:00,46.96,47.08,46.93,47.08,46159.0,45.513,45.6293,45.4839,45.6293,46159.0
2024-06-28 10:25:00,47.09,47.15,47.04,47.14,66351.0,45.639,45.6971,45.5905,45.6874,66351.0
2024-06-28 10:30:00,47.14,47.18,47.05,47.09,53836.0,45.6874,45.7262,45.6002,45.639,53836.0
2024-06-28 10:35:00,47.08,47.27,47.07,47.25,33032.0,45.6293,45.8134,45.6196,45.794,33032.0
2024-06-28 10:40:00,47.25,47.28,47.21,47.28,18436.0,45.794,45.8231,45.7553,45.8231,18436.0
2024-06-28 10:45:00,47.29,47.39,47.29,47.39,28143.0,45.8328,45.9297,45.8328,45.9297,28143.0
2024-06-28 10:50:00,47.39,47.42,47.36,47.39,49196.0,45.9297,45.9588,45.9006,45.9297,49196.0
2024-06-28 10:55:00,47.39,47.42,47.31,47.33,43241.0,45.9297,45.9588,45.8522,45.8716,43241.0
2024-06-28 11:00:00,47.32,47.34,47.25,47.32,44221.0,45.8619,45.8813,45.794,45.8619,44221.0
2024-06-28 11:05:00,47.32,47.34,47.27,47.29,29694.0,45.8619,45.8813,45.8134,45.8328,29694.0
2024-06-28 11:10:00,47.29,47.34,47.27,47.3,19162.0,45.8328,45.8813,45.8134,45.8425,19162.0
2024-06-28 11:15:00,47.31,47.34,47.28,47.33,42556.0,45.8522,45.8813,45.8231,45.8716,42556.0
2024-06-28 11:20:00,47.33,47.42,47.31,47.4,41663.0,45.8716,45.9588,45.8522,45.9394,41663.0
2024-06-28 11:25:00,47.4,47.48,47.4,47.45,45731.0,45.9394,46.0169,45.9394,45.9879,45731.0
2024-06-28 11:30:00,47.46,47.47,47.27,47.31,33868.0,45.9976,46.0072,45.8134,45.8522,33868.0
2024-06-28 11:35:00,47.32,47.37,47.3,47.36,13459.0,45.8619,45.9103,45.8425,45.9006,13459.0
2024-06-28 11:40:00,47.36,47.36,47.31,47.34,26799.0,45.9006,45.9006,45.8522,45.8813,26799.0
2024-06-28 11:45:00,47.34,47.34,47.26,47.27,17051.0,45.8813,45.8813,45.8037,45.8134,17051.0
2024-06-28 11:50:00,47.27,47.34,47.27,47.33,20549.0,45.8134,45.8813,45.8134,45.8716,20549.0
2024-06-28 11:55:00,47.33,47.43,47.32,47.43,29964.0,45.8716,45.9685,45.8619,45.9685,29964.0
2024-06-28 12:00:00,47.42,47.43,47.39,47.43,43746.0,45.9588,45.9685,45.9297,45.9685,43746.0
2024-06-28 12:05:00,47.43,47.44,47.36,47.38,40888.0,45.9685,45.9782,45.9006,45.92,40888.0
2024-06-28 12:10:00,47.39,47.42,47.36,47.41,37945.0,45.9297,45.9588,45.9006,45.9491,37945.0
2024-06-28 12:15:00,47.41,47.47,47.4,47.47,118791.0,45.9491,46.0072,45.9394,46.0072,118791.0
2024-06-28 12:20:00,47.47,47.47,47.37,47.41,31805.0,46.0072,46.0072,45.9103,45.9491,31805.0
2024-06-28 12:25:00,47.42,47.44,47.41,47.44,17770.0,45.9588,45.9782,45.9491,45.9782,17770.0
2024-06-28 12:30:00,47.44,47.45,47.36,47.41,33254.0,45.9782,45.9879,45.9006,45.9491,33254.0
2024-06-28 12:35:00,47.41,47.45,47.39,47.41,38556.0,45.9491,45.9879,45.9297,45.9491,38556.0
2024-06-28 12:40:00,47.41,47.45,47.4,47.42,23748.0,45.9491,45.9879,45.9394,45.9588,23748.0
2024-06-28 12:45:00,47.43,47.47,47.43,47.46,16651.0,45.9685,46.0072,45.9685,45.9976,16651.0
2024-06-28 12:50:00,47.46,47.47,47.44,47.45,14361.0,45.9976,46.0072,45.9782,45.9879,14361.0
2024-06-28 12:55:00,47.44,47.47,47.42,47.42,24122.0,45.9782,46.0072,45.9588,45.9588,24122.0
2024-06-28 13:00:00,47.41,47.42,47.36,47.41,16537.0,45.9491,45.9588,45.9006,45.9491,16537.0
2024-06-28 13:05:00,47.41,47.44,47.4,47.44,13346.0,45.9491,45.9782,45.9394,45.9782,13346.0
2024-06-28 13:10:00,47.44,47.44,47.36,47.39,13353.0,45.9782,45.9782,45.9006,45.9297,13353.0
2024-06-28 13:15:00,47.39,47.41,47.38,47.41,21055.0,45.9297,45.9491,45.92,45.9491,21055.0
2024-06-28 13:20:00,47.4,47.43,47.38,47.43,22885.0,45.9394,45.9685,45.92,45.9685,22885.0
2024-06-28 13:25:00,47.43,47.44,47.38,47.39,17643.0,45.9685,45.9782,45.92,45.9297,17643.0
2024-06-28 13:30:00,47.39,47.39,47.34,47.36,20296.0,45.9297,45.9297,45.8813,45.9006,20296.0
2024-06-28 13:35:00,47.36,47.4,47.35,47.4,28096.0,45.9006,45.9394,45.8909,45.9394,28096.0
2024-06-28 13:40:00,47.39,47.41,47.34,47.35,22772.0,45.9297,45.9491,45.8813,45.8909,22772.0
2024-06-28 13:45:00,47.36,47.39,47.33,47.36,43636.0,45.9006,45.9297,45.8716,45.9006,43636.0
2024-06-28 13:50:00,47.36,47.37,47.33,47.36,32495.0,45.9006,45.9103,45.8716,45.9006,32495.0
2024-06-28 13:55:00,47.36,47.37,47.34,47.34,27545.0,45.9006,45.9103,45.8813,45.8813,27545.0
2024-06-28 14:00:00,47.34,47.34,47.24,47.25,45087.0,45.8813,45.8813,45.7843,45.794,45087.0
2024-06-28 14:05:00,47.25,47.26,47.21,47.23,23968.0,45.794,45.8037,45.7553,45.7746,23968.0
2024-06-28 14:10:00,47.23,47.27,47.22,47.25,45738.0,45.7746,45.8134,45.765,45.794,45738.0
2024-06-28 14:15:00,47.25,47.25,47.21,47.25,32097.0,45.794,45.794,45.7553,45.794,32097.0
2024-06-28 14:20:00,47.24,47.25,47.15,47.16,26936.0,45.7843,45.794,45.6971,45.7068,26936.0
2024-06-28 14:25:00,47.16,47.19,47.15,47.15,19658.0,45.7068,45.7359,45.6971,45.6971,19658.0
2024-06-28 14:30:00,47.15,47.16,47.1,47.13,30238.0,45.6971,45.7068,45.6486,45.6777,30238.0
2024-06-28 14:35:00,47.13,47.14,47.09,47.11,33601.0,45.6777,45.6874,45.639,45.6583,33601.0
2024-06-28 14:40:00,47.1,47.14,47.09,47.1,16587.0,45.6486,45.6874,45.639,45.6486,16587.0
2024-06-28 14:45:00,47.09,47.11,47.07,47.09,13088.0,45.639,45.6583,45.6196,45.639,13088.0
2024-06-28 14:50:00,47.09,47.13,47.08,47.13,9963.0,45.639,45.6777,45.6293,45.6777,9963.0
2024-06-28 14:55:00,47.13,47.16,47.13,47.16,22070.0,45.6777,45.7068,45.6777,45.7068,22070.0
2024-06-28 15:00:00,47.15,47.15,47.09,47.09,22102.0,45.6971,45.6971,45.639,45.639,22102.0
2024-06-28 15:05:00,47.09,47.12,47.05,47.12,29870.0,45.639,45.668,45.6002,45.668,29870.0
2024-06-28 15:10:00,47.11,47.16,47.11,47.14,46202.0,45.6583,45.7068,45.6583,45.6874,46202.0
2024-06-28 15:15:00,47.14,47.18,47.13,47.17,26821.0,45.6874,45.7262,45.6777,45.7165,26821.0
2024-06-28 15:20:00,47.18,47.22,47.15,47.21,42046.0,45.7262,45.765,45.6971,45.7553,42046.0
2024-06-28 15:25:00,47.21,47.22,47.15,47.19,32590.0,45.7553,45.765,45.6971,45.7359,32590.0
2024-06-28 15:30:00,47.2,47.27,47.1,47.18,49703.0,45.7456,45.8134,45.6486,45.7262,49703.0
2024-06-28 15:35:00,47.18,47.2,47.14,47.17,114213.0,45.7262,45.7456,45.6874,45.7165,114213.0
2024-06-28 15:40:00,47.17,47.3,47.17,47.25,70106.0,45.7165,45.8425,45.7165,45.794,70106.0
2024-06-28 15:45:00,47.25,47.35,47.23,47.34,87258.0,45.794,45.8909,45.7746,45.8813,87258.0
2024-06-28 15:50:00,47.34,47.45,47.31,47.41,237464.0,45.8813,45.9879,45.8522,45.9491,237464.0
2024-06-28 15:55:00,47.41,47.42,47.27,47.41,479553.0,45.9491,45.9588,45.8134,45.9491,479553.0
2024-07-01 09:30:00,47.7,47.77,47.38,47.68,112046.0,46.2302,46.298,45.92,46.2108,112046.0
2024-07-01 09:35:00,47.69,47.76,47.49,47.64,54566.0,46.2205,46.2883,46.0266,46.172,54566.0
2024-07-01 09:40:00,47.65,47.79,47.64,47.73,72078.0,46.1817,46.3174,46.172,46.2592,72078.0
2024-07-01 09:45:00,47.71,47.8,47.63,47.76,63211.0,46.2399,46.3271,46.1623,46.2883,63211.0
2024-07-01 09:50:00,47.77,47.91,47.74,47.85,54125.0,46.298,46.4337,46.2689,46.3755,54125.0
2024-07-01 09:55:00,47.87,47.9,47.78,47.79,50414.0,46.3949,46.424,46.3077,46.3174,50414.0
2024-07-01 10:00:00,47.79,47.84,47.68,47.72,47846.0,46.3174,46.3658,46.2108,46.2495,47846.0
2024-07-01 10:05:00,47.71,47.77,47.62,47.63,29723.0,46.2399,46.298,46.1526,46.1623,29723.0
2024-07-01 10:10:00,47.63,47.65,47.5,47.54,30598.0,46.1623,46.1817,46.0363,46.0751,30598.0
2024-07-01 10:15:00,47.54,47.57,47.31,47.32,40953.0,46.0751,46.1042,45.8522,45.8619,40953.0
2024-07-01 10:20:00,47.31,47.34,47.22,47.29,54555.0,45.8522,45.8813,45.765,45.8328,54555.0
2024-07-01 10:25:00,47.3,47.35,47.28,47.28,45293.0,45.8425,45.8909,45.8231,45.8231,45293.0
2024-07-01 10:30:00,47.29,47.3,47.2,47.23,35683.0,45.8328,45.8425,45.7456,45.7746,35683.0
2024-07-01 10:35:00,47.23,47.24,47.15,47.16,41888.0,45.7746,45.7843,45.6971,45.7068,41888.0
2024-07-01 10:40:00,47.16,47.21,47.13,47.2,31672.0,45.7068,45.7553,45.6777,45.7456,31672.0
2024-07-01 10:45:00,47.2,47.29,47.17,47.19,35131.0,45.7456,45.8328,45.7165,45.7359,35131.0
2024-07-01 10:50:00,47.19,47.37,47.18,47.36,33248.0,45.7359,45.9103,45.7262,45.9006,33248.0
2024-07-01 10:55:00,47.36,47.44,47.36,47.4,55268.0,45.9006,45.9782,45.9006,45.9394,55268.0
2024-07-01 11:00:00,47.41,47.47,47.39,47.46,31755.0,45.9491,46.0072,45.9297,45.9976,31755.0
2024-07-01 11:05:00,47.45,47.55,47.43,47.55,25697.0,45.9879,46.0848,45.9685,46.0848,25697.0
2024-07-01 11:10:00,47.55,47.55,47.44,47.45,29599.0,46.0848,46.0848,45.9782,45.9879,29599.0
2024-07-01 11:15:00,47.44,47.54,47.43,47.51,45671.0,45.9782,46.0751,45.9685,46.046,45671.0
2024-07-01 11:20:00,47.51,47.56,47.5,47.55,22244.0,46.046,46.0945,46.0363,46.0848,22244.0
2024-07-01 11:25:00,47.55,47.58,47.51,47.54,24540.0,46.0848,46.1139,46.046,46.0751,24540.0
2024-07-01 11:30:00,47.55,47.7,47.54,47.69,30348.0,46.0848,46.2302,46.0751,46.2205,30348.0
2024-07-01 11:35:00,47.69,47.69,47.62,47.66,34167.0,46.2205,46.2205,46.1526,46.1914,34167.0
2024-07-01 11:40:00,47.66,47.67,47.63,47.65,17889.0,46.1914,46.2011,46.1623,46.1817,17889.0
2024-07-01 11:45:00,47.65,47.7,47.65,47.69,18101.0,46.1817,46.2302,46.1817,46.2205,18101.0
2024-07-01 11:50:00,47.7,47.72,47.69,47.71,15217.0,46.2302,46.2495,46.2205,46.2399,15217.0
2024-07-01 11:55:00,47.72,47.75,47.69,47.72,13095.0,46.2495,46.2786,46.2205,46.2495,13095.0
2024-07-01 12:00:00,47.72,47.72,47.62,47.64,23751.0,46.2495,46.2495,46.1526,46.172,23751.0
2024-07-01 12:05:00,47.64,47.68,47.62,47.65,18167.0,46.172,46.2108,46.1526,46.1817,18167.0
2024-07-01 12:10:00,47.64,47.65,47.56,47.58,40538.0,46.172,46.1817,46.0945,46.1139,40538.0
2024-07-01 12:15:00,47.58,47.61,47.55,47.6,24764.0,46.1139,46.1429,46.0848,46.1332,24764.0
2024-07-01 12:20:00,47.61,47.64,47.61,47.64,11083.0,46.1429,46.172,46.1429,46.172,11083.0
2024-07-01 12:25:00,47.63,47.66,47.62,47.66,18737.0,46.1623,46.1914,46.1526,46.1914,18737.0
2024-07-01 12:30:00,47.66,47.67,47.63,47.65,25683.0,46.1914,46.2011,46.1623,46.1817,25683.0
2024-07-01 12:35:00,47.65,47.7,47.62,47.69,28000.0,46.1817,46.2302,46.1526,46.2205,28000.0
2024-07-01 12:40:00,47.7,47.73,47.69,47.72,16018.0,46.2302,46.2592,46.2205,46.2495,16018.0
2024-07-01 12:45:00,47.72,47.73,47.65,47.66,23379.0,46.2495,46.2592,46.1817,46.1914,23379.0
2024-07-01 12:50:00,47.65,47.66,47.59,47.63,17691.0,46.1817,46.1914,46.1236,46.1623,17691.0
2024-07-01 12:55:00,47.63,47.68,47.62,47.68,18862.0,46.1623,46.2108,46.1526,46.2108,18862.0
2024-07-01 13:00:00,47.67,47.68,47.65,47.67,11757.0,46.2011,46.2108,46.1817,46.2011,11757.0
2024-07-01 13:05:00,47.68,47.74,47.67,47.73,17807.0,46.2108,46.2689,46.2011,46.2592,17807.0
2024-07-01 13:10:00,47.74,47.75,47.7,47.72,22461.0,46.2689,46.2786,46.2302,46.2495,22461.0
2024-07-01 13:15:00,47.72,47.75,47.71,47.75,24540.0,46.2495,46.2786,46.2399,46.2786,24540.0
2024-07-01 13:20:00,47.75,47.76,47.73,47.73,24062.0,46.2786,46.2883,46.2592,46.2592,24062.0
2024-07-01 13:25:00,47.74,47.81,47.74,47.75,41712.0,46.2689,46.3368,46.2689,46.2786,41712.0
2024-07-01 13:30:00,47.74,47.8,47.72,47.78,20713.0,46.2689,46.3271,46.2495,46.3077,20713.0
2024-07-01 13:35:00,47.78,47.82,47.77,47.82,27007.0,46.3077,46.3465,46.298,46.3465,27007.0
2024-07-01 13:40:00,47.82,47.84,47.79,47.83,30461.0,46.3465,46.3658,46.3174,46.3562,30461.0
2024-07-01 13:45:00,47.83,48.03,47.83,48.02,109435.0,46.3562,46.55,46.3562,46.5403,109435.0
2024-07-01 13:50:00,48.02,48.02,47.93,47.96,32591.0,46.5403,46.5403,46.4531,46.4821,32591.0
2024-07-01 13:55:00,47.93,47.94,47.84,47.86,28162.0,46.4531,46.4628,46.3658,46.3852,28162.0
2024-07-01 14:00:00,47.85,47.89,47.84,47.86,24025.0,46.3755,46.4143,46.3658,46.3852,24025.0
2024-07-01 14:05:00,47.86,47.93,47.85,47.91,27339.0,46.3852,46.4531,46.3755,46.4337,27339.0
2024-07-01 14:10:00,47.91,47.92,47.88,47.92,25977.0,46.4337,46.4434,46.4046,46.4434,25977.0
2024-07-01 14:15:00,47.92,47.94,47.89,47.89,16156.0,46.4434,46.4628,46.4143,46.4143,16156.0
2024-07-01 14:20:00,47.89,47.9,47.84,47.85,27625.0,46.4143,46.424,46.3658,46.3755,27625.0
2024-07-01 14:25:00,47.84,47.86,47.8,47.85,46145.0,46.3658,46.3852,46.3271,46.3755,46145.0
2024-07-01 14:30:00,47.85,47.88,47.84,47.85,25056.0,46.3755,46.4046,46.3658,46.3755,25056.0
2024-07-01 14:35:00,47.86,47.86,47.79,47.79,24350.0,46.3852,46.3852,46.3174,46.3174,24350.0
2024-07-01 14:40:00,47.79,47.8,47.74,47.79,30524.0,46.3174,46.3271,46.2689,46.3174,30524.0
2024-07-01 14:45:00,47.79,47.82,47.77,47.79,25411.0,46.3174,46.3465,46.298,46.3174,25411.0
2024-07-01 14:50:00,47.79,47.83,47.79,47.8,24868.0,46.3174,46.3562,46.3174,46.3271,24868.0
2024-07-01 14:55:00,47.8,47.83,47.8,47.82,24819.0,46.3271,46.3562,46.3271,46.3465,24819.0
2024-07-01 15:00:00,47.82,47.83,47.77,47.8,33846.0,46.3465,46.3562,46.298,46.3271,33846.0
2024-07-01 15:05:00,47.8,47.85,47.79,47.83,27767.0,46.3271,46.3755,46.3174,46.3562,27767.0
2024-07-01 15:10:00,47.83,47.84,47.79,47.8,20541.0,46.3562,46.3658,46.3174,46.3271,20541.0
2024-07-01 15:15:00,47.8,47.84,47.78,47.82,36338.0,46.3271,46.3658,46.3077,46.3465,36338.0
2024-07-01 15:20:00,47.82,47.82,47.78,47.8,36441.0,46.3465,46.3465,46.3077,46.3271,36441.0
2024-07-01 15:25:00,47.8,47.81,47.75,47.8,37113.0,46.3271,46.3368,46.2786,46.3271,37113.0
2024-07-01 15:30:00,47.8,47.86,47.77,47.84,33816.0,46.3271,46.3852,46.298,46.3658,33816.0
2024-07-01 15:35:00,47.84,47.86,47.81,47.84,41743.0,46.3658,46.3852,46.3368,46.3658,41743.0
2024-07-01 15:40:00,47.84,47.84,47.8,47.81,74789.0,46.3658,46.3658,46.3271,46.3368,74789.0
2024-07-01 15:45:00,47.81,47.86,47.81,47.83,95740.0,46.3368,46.3852,46.3368,46.3562,95740.0
2024-07-01 15:50:00,47.83,47.86,47.79,47.82,147092.0,46.3562,46.3852,46.3174,46.3465,147092.0
2024-07-01 15:55:00,47.82,47.83,47.72,47.73,321696.0,46.3465,46.3562,46.2495,46.2592,321696.0
2024-07-02 09:30:00,48.15,48.24,47.9,48.24,130895.0,46.6663,46.7535,46.424,46.7535,130895.0
2024-07-02 09:35:00,48.22,48.26,48.08,48.17,72140.0,46.7341,46.7729,46.5985,46.6857,72140.0
2024-07-02 09:40:00,48.22,48.29,48.12,48.16,37095.0,46.7341,46.802,46.6372,46.676,37095.0
2024-07-02 09:45:00,48.16,48.21,48.08,48.21,37940.0,46.676,46.7244,46.5985,46.7244,37940.0
2024-07-02 09:50:00,48.21,48.32,48.2,48.27,70217.0,46.7244,46.8311,46.7148,46.7826,70217.0
2024-07-02 09:55:00,48.29,48.41,48.24,48.35,56487.0,46.802,46.9183,46.7535,46.8601,56487.0
2024-07-02 10:00:00,48.36,48.36,48.22,48.28,60441.0,46.8698,46.8698,46.7341,46.7923,60441.0
2024-07-02 10:05:00,48.28,48.31,48.23,48.26,56844.0,46.7923,46.8214,46.7438,46.7729,56844.0
2024-07-02 10:10:00,48.26,48.26,48.15,48.16,33304.0,46.7729,46.7729,46.6663,46.676,33304.0
2024-07-02 10:15:00,48.17,48.22,48.16,48.19,25837.0,46.6857,46.7341,46.676,46.7051,25837.0
2024-07-02 10:20:00,48.19,48.25,48.17,48.22,43960.0,46.7051,46.7632,46.6857,46.7341,43960.0
2024-07-02 10:25:00,48.22,48.26,48.17,48.24,33039.0,46.7341,46.7729,46.6857,46.7535,33039.0
2024-07-02 10:30:00,48.25,48.25,48.19,48.21,24220.0,46.7632,46.7632,46.7051,46.7244,24220.0
2024-07-02 10:35:00,48.2,48.25,48.14,48.16,31575.0,46.7148,46.7632,46.6566,46.676,31575.0
2024-07-02 10:40:00,48.16,48.16,48.06,48.08,37002.0,46.676,46.676,46.5791,46.5985,37002.0
2024-07-02 10:45:00,48.09,48.1,48.0,48.02,47805.0,46.6081,46.6178,46.5209,46.5403,47805.0
2024-07-02 10:50:00,48.03,48.04,47.98,48.01,43846.0,46.55,46.5597,46.5015,46.5306,43846.0
2024-07-02 10:55:00,48.02,48.04,47.95,48.01,24653.0,46.5403,46.5597,46.4725,46.5306,24653.0
2024-07-02 11:00:00,48.01,48.02,47.88,47.89,21797.0,46.5306,46.5403,46.4046,46.4143,21797.0
2024-07-02 11:05:00,47.9,47.9,47.8,47.82,19310.0,46.424,46.424,46.3271,46.3465,19310.0
2024-07-02 11:10:00,47.81,47.89,47.81,47.86,36462.0,46.3368,46.4143,46.3368,46.3852,36462.0
2024-07-02 11:15:00,47.87,47.97,47.86,47.97,21881.0,46.3949,46.4918,46.3852,46.4918,21881.0
2024-07-02 11:20:00,47.96,48.04,47.95,48.04,32917.0,46.4821,46.5597,46.4725,46.5597,32917.0
2024-07-02 11:25:00,48.04,48.04,47.99,48.02,37391.0,46.5597,46.5597,46.5112,46.5403,37391.0
2024-07-02 11:30:00,48.01,48.12,48.0,48.1,41349.0,46.5306,46.6372,46.5209,46.6178,41349.0
2024-07-02 11:35:00,48.11,48.13,47.97,47.98,57871.0,46.6275,46.6469,46.4918,46.5015,57871.0
2024-07-02 11:40:00,47.98,48.01,47.94,48.0,45376.0,46.5015,46.5306,46.4628,46.5209,45376.0
2024-07-02 11:45:00,48.01,48.03,47.98,47.99,22738.0,46.5306,46.55,46.5015,46.5112,22738.0
2024-07-02 11:50:00,47.98,47.99,47.91,47.92,16108.0,46.5015,46.5112,46.4337,46.4434,16108.0
2024-07-02 11:55:00,47.92,47.93,47.87,47.88,18008.0,46.4434,46.4531,46.3949,46.4046,18008.0
2024-07-02 12:00:00,47.88,47.9,47.81,47.83,25055.0,46.4046,46.424,46.3368,46.3562,25055.0
2024-07-02 12:05:00,47.82,47.82,47.73,47.73,19331.0,46.3465,46.3465,46.2592,46.2592,19331.0
2024-07-02 12:10:00,47.73,47.82,47.72,47.81,34266.0,46.2592,46.3465,46.2495,46.3368,34266.0
2024-07-02 12:15:00,47.82,47.84,47.78,47.81,33743.0,46.3465,46.3658,46.3077,46.3368,33743.0
2024-07-02 12:20:00,47.81,47.84,47.8,47.84,20989.0,46.3368,46.3658,46.3271,46.3658,20989.0
2024-07-02 12:25:00,47.84,47.84,47.8,47.8,19696.0,46.3658,46.3658,46.3271,46.3271,19696.0
2024-07-02 12:30:00,47.8,47.81,47.74,47.76,25938.0,46.3271,46.3368,46.2689,46.2883,25938.0
2024-07-02 12:35:00,47.76,47.77,47.68,47.69,26106.0,46.2883,46.298,46.2108,46.2205,26106.0
2024-07-02 12:40:00,47.68,47.74,47.66,47.73,20861.0,46.2108,46.2689,46.1914,46.2592,20861.0
2024-07-02 12:45:00,47.74,47.82,47.74,47.78,17168.0,46.2689,46.3465,46.2689,46.3077,17168.0
2024-07-02 12:50:00,47.76,47.8,47.76,47.79,19143.0,46.2883,46.3271,46.2883,46.3174,19143.0
2024-07-02 12:55:00,47.79,47.79,47.72,47.74,6690.0,46.3174,46.3174,46.2495,46.2689,6690.0
2024-07-02 13:00:00,47.73,47.74,47.68,47.7,18856.0,46.2592,46.2689,46.2108,46.2302,18856.0
2024-07-02 13:05:00,47.7,47.71,47.65,47.68,11988.0,46.2302,46.2399,46.1817,46.2108,11988.0
2024-07-02 13:10:00,47.69,47.76,47.67,47.75,31419.0,46.2205,46.2883,46.2011,46.2786,31419.0
2024-07-02 13:15:00,47.74,47.76,47.73,47.75,11865.0,46.2689,46.2883,46.2592,46.2786,11865.0
2024-07-02 13:20:00,47.75,47.77,47.71,47.71,32773.0,46.2786,46.298,46.2399,46.2399,32773.0
2024-07-02 13:25:00,47.7,47.79,47.69,47.79,26265.0,46.2302,46.3174,46.2205,46.3174,26265.0
2024-07-02 13:30:00,47.78,47.79,47.73,47.73,24362.0,46.3077,46.3174,46.2592,46.2592,24362.0
2024-07-02 13:35:00,47.73,47.74,47.65,47.66,19570.0,46.2592,46.2689,46.1817,46.1914,19570.0
2024-07-02 13:40:00,47.66,47.66,47.56,47.57,21533.0,46.1914,46.1914,46.0945,46.1042,21533.0
2024-07-02 13:45:00,47.56,47.67,47.54,47.66,50104.0,46.0945,46.2011,46.0751,46.1914,50104.0
2024-07-02 13:50:00,47.66,47.66,47.62,47.65,14168.0,46.1914,46.1914,46.1526,46.1817,14168.0
2024-07-02 13:55:00,47.66,47.69,47.65,47.67,30106.0,46.1914,46.2205,46.1817,46.2011,30106.0
2024-07-02 14:00:00,47.68,47.7,47.66,47.69,13959.0,46.2108,46.2302,46.1914,46.2205,13959.0
2024-07-02 14:05:00,47.69,47.72,47.63,47.72,17752.0,46.2205,46.2495,46.1623,46.2495,17752.0
2024-07-02 14:10:00,47.73,47.85,47.72,47.84,26722.0,46.2592,46.3755,46.2495,46.3658,26722.0
2024-07-02 14:15:00,47.85,47.86,47.72,47.73,21943.0,46.3755,46.3852,46.2495,46.2592,21943.0
2024-07-02 14:20:00,47.74,47.76,47.71,47.72,32214.0,46.2689,46.2883,46.2399,46.2495,32214.0
2024-07-02 14:25:00,47.72,47.75,47.69,47.7,32336.0,46.2495,46.2786,46.2205,46.2302,32336.0
2024-07-02 14:30:00,47.7,47.71,47.66,47.67,71420.0,46.2302,46.2399,46.1914,46.2011,71420.0
2024-07-02 14:35:00,47.68,47.71,47.63,47.64,81305.0,46.2108,46.2399,46.1623,46.172,81305.0
2024-07-02 14:40:00,47.64,47.64,47.56,47.56,70170.0,46.172,46.172,46.0945,46.0945,70170.0
2024-07-02 14:45:00,47.55,47.6,47.55,47.59,22884.0,46.0848,46.1332,46.0848,46.1236,22884.0
2024-07-02 14:50:00,47.59,47.6,47.56,47.58,49547.0,46.1236,46.1332,46.0945,46.1139,49547.0
2024-07-02 14:55:00,47.58,47.59,47.55,47.55,27954.0,46.1139,46.1236,46.0848,46.0848,27954.0
2024-07-02 15:00:00,47.55,47.63,47.55,47.62,32607.0,46.0848,46.1623,46.0848,46.1526,32607.0
2024-07-02 15:05:00,47.62,47.69,47.61,47.68,24160.0,46.1526,46.2205,46.1429,46.2108,24160.0
2024-07-02 15:10:00,47.69,47.7,47.66,47.69,37991.0,46.2205,46.2302,46.1914,46.2205,37991.0
2024-07-02 15:15:00,47.69,47.8,47.6,47.78,139539.0,46.2205,46.3271,46.1332,46.3077,139539.0
2024-07-02 15:20:00,47.79,47.86,47.78,47.85,40830.0,46.3174,46.3852,46.3077,46.3755,40830.0
2024-07-02 15:25:00,47.85,47.89,47.83,47.89,20172.0,46.3755,46.4143,46.3562,46.4143,20172.0
2024-07-02 15:30:00,47.89,47.9,47.86,47.88,42082.0,46.4143,46.424,46.3852,46.4046,42082.0
2024-07-02 15:35:00,47.88,47.91,47.81,47.83,51669.0,46.4046,46.4337,46.3368,46.3562,51669.0
2024-07-02 15:40:00,47.83,47.86,47.75,47.76,42152.0,46.3562,46.3852,46.2786,46.2883,42152.0
2024-07-02 15:45:00,47.77,47.83,47.76,47.8,46691.0,46.298,46.3562,46.2883,46.3271,46691.0
2024-07-02 15:50:00,47.8,47.87,47.78,47.84,85393.0,46.3271,46.3949,46.3077,46.3658,85393.0
2024-07-02 15:55:00,47.84,47.86,47.75,47.77,352126.0,46.3658,46.3852,46.2786,46.298,352126.0
2024-07-03 09:30:00,47.98,48.12,47.81,48.09,105095.0,46.5015,46.6372,46.3368,46.6081,105095.0
2024-07-03 09:35:00,48.09,48.26,48.09,48.12,88440.0,46.6081,46.7729,46.6081,46.6372,88440.0
2024-07-03 09:40:00,48.13,48.2,48.01,48.15,85784.0,46.6469,46.7148,46.5306,46.6663,85784.0
2024-07-03 09:45:00,48.14,48.26,48.09,48.19,67224.0,46.6566,46.7729,46.6081,46.7051,67224.0
2024-07-03 09:50:00,48.19,48.19,48.11,48.14,49368.0,46.7051,46.7051,46.6275,46.6566,49368.0
2024-07-03 09:55:00,48.14,48.18,48.01,48.03,45267.0,46.6566,46.6954,46.5306,46.55,45267.0
2024-07-03 10:00:00,48.03,48.16,48.03,48.12,62744.0,46.55,46.676,46.55,46.6372,62744.0
2024-07-03 10:05:00,48.14,48.24,48.12,48.23,57955.0,46.6566,46.7535,46.6372,46.7438,57955.0
2024-07-03 10:10:00,48.23,48.23,48.16,48.21,33538.0,46.7438,46.7438,46.676,46.7244,33538.0
2024-07-03 10:15:00,48.22,48.26,48.18,48.21,41232.0,46.7341,46.7729,46.6954,46.7244,41232.0
2024-07-03 10:20:00,48.21,48.27,48.19,48.27,24910.0,46.7244,46.7826,46.7051,46.7826,24910.0
2024-07-03 10:25:00,48.27,48.3,48.25,48.25,25812.0,46.7826,46.8117,46.7632,46.7632,25812.0
2024-07-03 10:30:00,48.26,48.44,48.25,48.39,69045.0,46.7729,46.9474,46.7632,46.8989,69045.0
2024-07-03 10:35:00,48.41,48.44,48.33,48.36,47289.0,46.9183,46.9474,46.8407,46.8698,47289.0
2024-07-03 10:40:00,48.34,48.38,48.28,48.33,45102.0,46.8504,46.8892,46.7923,46.8407,45102.0
2024-07-03 10:45:00,48.33,48.34,48.23,48.23,48814.0,46.8407,46.8504,46.7438,46.7438,48814.0
2024-07-03 10:50:00,48.23,48.23,48.09,48.1,44266.0,46.7438,46.7438,46.6081,46.6178,44266.0
2024-07-03 10:55:00,48.1,48.15,47.97,47.98,61978.0,46.6178,46.6663,46.4918,46.5015,61978.0
2024-07-03 11:00:00,47.99,48.09,47.98,48.05,80691.0,46.5112,46.6081,46.5015,46.5694,80691.0
2024-07-03 11:05:00,48.06,48.08,48.01,48.02,42122.0,46.5791,46.5985,46.5306,46.5403,42122.0
2024-07-03 11:10:00,48.01,48.05,47.91,47.92,28478.0,46.5306,46.5694,46.4337,46.4434,28478.0
2024-07-03 11:15:00,47.91,47.93,47.87,47.9,27236.0,46.4337,46.4531,46.3949,46.424,27236.0
2024-07-03 11:20:00,47.91,47.97,47.89,47.95,64113.0,46.4337,46.4918,46.4143,46.4725,64113.0
2024-07-03 11:25:00,47.94,47.98,47.9,47.91,76055.0,46.4628,46.5015,46.424,46.4337,76055.0
2024-07-03 11:30:00,47.91,47.94,47.9,47.93,22535.0,46.4337,46.4628,46.424,46.4531,22535.0
2024-07-03 11:35:00,47.94,48.01,47.94,47.98,33004.0,46.4628,46.5306,46.4628,46.5015,33004.0
2024-07-03 11:40:00,47.98,47.98,47.95,47.96,19302.0,46.5015,46.5015,46.4725,46.4821,19302.0
2024-07-03 11:45:00,47.96,48.03,47.95,48.02,37955.0,46.4821,46.55,46.4725,46.5403,37955.0
2024-07-03 11:50:00,48.02,48.03,47.99,48.01,41545.0,46.5403,46.55,46.5112,46.5306,41545.0
2024-07-03 11:55:00,48.01,48.03,47.96,48.01,32938.0,46.5306,46.55,46.4821,46.5306,32938.0
2024-07-03 12:00:00,48.0,48.01,47.96,48.0,88520.0,46.5209,46.5306,46.4821,46.5209,88520.0
2024-07-03 12:05:00,48.0,48.07,47.98,47.98,20856.0,46.5209,46.5888,46.5015,46.5015,20856.0
2024-07-03 12:10:00,47.98,48.01,47.94,48.01,33687.0,46.5015,46.5306,46.4628,46.5306,33687.0
2024-07-03 12:15:00,48.0,48.14,48.0,48.13,40415.0,46.5209,46.6566,46.5209,46.6469,40415.0
2024-07-03 12:20:00,48.14,48.14,48.06,48.11,45146.0,46.6566,46.6566,46.5791,46.6275,45146.0
2024-07-03 12:25:00,48.11,48.12,48.06,48.07,26746.0,46.6275,46.6372,46.5791,46.5888,26746.0
2024-07-03 12:30:00,48.08,48.12,48.06,48.1,51094.0,46.5985,46.6372,46.5791,46.6178,51094.0
2024-07-03 12:35:00,48.09,48.18,48.08,48.14,88418.0,46.6081,46.6954,46.5985,46.6566,88418.0
2024-07-03 12:40:00,48.14,48.17,48.12,48.12,41652.0,46.6566,46.6857,46.6372,46.6372,41652.0
2024-07-03 12:45:00,48.13,48.15,48.07,48.08,53691.0,46.6469,46.6663,46.5888,46.5985,53691.0
2024-07-03 12:50:00,48.07,48.2,48.05,48.18,113553.0,46.5888,46.7148,46.5694,46.6954,113553.0
2024-07-03 12:55:00,48.17,48.21,48.09,48.11,225314.0,46.6857,46.7244,46.6081,46.6275,225314.0
2024-07-05 09:30:00,47.97,47.97,47.73,47.97,161068.0,46.4918,46.4918,46.2592,46.4918,161068.0
2024-07-05 09:35:00,47.95,48.02,47.82,47.93,57305.0,46.4725,46.5403,46.3465,46.4531,57305.0
2024-07-05 09:40:00,47.94,48.1,47.92,47.98,39322.0,46.4628,46.6178,46.4434,46.5015,39322.0
2024-07-05 09:45:00,47.98,47.98,47.64,47.69,57884.0,46.5015,46.5015,46.172,46.2205,57884.0
2024-07-05 09:50:00,47.69,47.7,47.55,47.63,85059.0,46.2205,46.2302,46.0848,46.1623,85059.0
2024-07-05 09:55:00,47.64,47.64,47.5,47.57,44313.0,46.172,46.172,46.0363,46.1042,44313.0
2024-07-05 10:00:00,47.57,47.6,47.43,47.47,71459.0,46.1042,46.1332,45.9685,46.0072,71459.0
2024-07-05 10:05:00,47.47,47.47,47.35,47.4,147229.0,46.0072,46.0072,45.8909,45.9394,147229.0
2024-07-05 10:10:00,47.38,47.38,47.28,47.29,61122.0,45.92,45.92,45.8231,45.8328,61122.0
2024-07-05 10:15:00,47.28,47.3,47.19,47.25,58247.0,45.8231,45.8425,45.7359,45.794,58247.0
2024-07-05 10:20:00,47.26,47.28,47.07,47.14,89048.0,45.8037,45.8231,45.6196,45.6874,89048.0
2024-07-05 10:25:00,47.14,47.2,47.1,47.18,77428.0,45.6874,45.7456,45.6486,45.7262,77428.0
2024-07-05 10:30:00,47.17,47.21,47.08,47.1,34367.0,45.7165,45.7553,45.6293,45.6486,34367.0
2024-07-05 10:35:00,47.11,47.14,47.07,47.09,45790.0,45.6583,45.6874,45.6196,45.639,45790.0
2024-07-05 10:40:00,47.08,47.2,47.03,47.2,69257.0,45.6293,45.7456,45.5808,45.7456,69257.0
2024-07-05 10:45:00,47.2,47.25,47.17,47.22,48974.0,45.7456,45.794,45.7165,45.765,48974.0
2024-07-05 10:50:00,47.23,47.3,47.18,47.28,51431.0,45.7746,45.8425,45.7262,45.8231,51431.0
2024-07-05 10:55:00,47.29,47.3,47.25,47.26,29736.0,45.8328,45.8425,45.794,45.8037,29736.0
2024-07-05 11:00:00,47.26,47.32,47.25,47.32,34973.0,45.8037,45.8619,45.794,45.8619,34973.0
2024-07-05 11:05:00,47.32,47.33,47.26,47.33,46588.0,45.8619,45.8716,45.8037,45.8716,46588.0
2024-07-05 11:10:00,47.34,47.34,47.23,47.25,41156.0,45.8813,45.8813,45.7746,45.794,41156.0
2024-07-05 11:15:00,47.24,47.3,47.24,47.29,38028.0,45.7843,45.8425,45.7843,45.8328,38028.0
2024-07-05 11:20:00,47.29,47.37,47.29,47.35,43377.0,45.8328,45.9103,45.8328,45.8909,43377.0
2024-07-05 11:25:00,47.35,47.36,47.24,47.26,62756.0,45.8909,45.9006,45.7843,45.8037,62756.0
2024-07-05 11:30:00,47.25,47.29,47.24,47.27,26176.0,45.794,45.8328,45.7843,45.8134,26176.0
2024-07-05 11:35:00,47.27,47.28,47.22,47.24,20905.0,45.8134,45.8231,45.765,45.7843,20905.0
2024-07-05 11:40:00,47.24,47.24,47.17,47.18,29379.0,45.7843,45.7843,45.7165,45.7262,29379.0
2024-07-05 11:45:00,47.18,47.22,47.16,47.21,62469.0,45.7262,45.765,45.7068,45.7553,62469.0
2024-07-05 11:50:00,47.2,47.22,47.17,47.17,21529.0,45.7456,45.765,45.7165,45.7165,21529.0
2024-07-05 11:55:00,47.16,47.18,47.08,47.16,67342.0,45.7068,45.7262,45.6293,45.7068,67342.0
2024-07-05 12:00:00,47.16,47.17,47.09,47.09,12093.0,45.7068,45.7165,45.639,45.639,12093.0
2024-07-05 12:05:00,47.08,47.09,47.05,47.06,22075.0,45.6293,45.639,45.6002,45.6099,22075.0
2024-07-05 12:10:00,47.07,47.12,47.06,47.11,19995.0,45.6196,45.668,45.6099,45.6583,19995.0
2024-07-05 12:15:00,47.12,47.12,47.05,47.08,32516.0,45.668,45.668,45.6002,45.6293,32516.0
2024-07-05 12:20:00,47.08,47.09,47.04,47.06,35349.0,45.6293,45.639,45.5905,45.6099,35349.0
2024-07-05 12:25:00,47.07,47.08,47.02,47.02,21116.0,45.6196,45.6293,45.5711,45.5711,21116.0
2024-07-05 12:30:00,47.01,47.02,46.95,46.98,39393.0,45.5614,45.5711,45.5033,45.5323,39393.0
2024-07-05 12:35:00,46.99,47.1,46.98,47.07,32778.0,45.542,45.6486,45.5323,45.6196,32778.0
2024-07-05 12:40:00,47.08,47.08,47.05,47.08,11162.0,45.6293,45.6293,45.6002,45.6293,11162.0
2024-07-05 12:45:00,47.08,47.11,47.07,47.09,24913.0,45.6293,45.6583,45.6196,45.639,24913.0
2024-07-05 12:50:00,47.09,47.11,47.06,47.08,12900.0,45.639,45.6583,45.6099,45.6293,12900.0
2024-07-05 12:55:00,47.08,47.09,47.05,47.06,12419.0,45.6293,45.639,45.6002,45.6099,12419.0
2024-07-05 13:00:00,47.05,47.06,46.98,47.01,39352.0,45.6002,45.6099,45.5323,45.5614,39352.0
2024-07-05 13:05:00,47.01,47.01,46.97,46.98,16087.0,45.5614,45.5614,45.5227,45.5323,16087.0
2024-07-05 13:10:00,46.99,46.99,46.92,46.94,47393.0,45.542,45.542,45.4742,45.4936,47393.0
2024-07-05 13:15:00,46.94,46.94,46.89,46.89,37611.0,45.4936,45.4936,45.4451,45.4451,37611.0
2024-07-05 13:20:00,46.89,46.9,46.87,46.87,29700.0,45.4451,45.4548,45.4257,45.4257,29700.0
2024-07-05 13:25:00,46.88,46.96,46.87,46.95,72229.0,45.4354,45.513,45.4257,45.5033,72229.0
2024-07-05 13:30:00,46.96,46.97,46.89,46.9,23629.0,45.513,45.5227,45.4451,45.4548,23629.0
2024-07-05 13:35:00,46.9,46.98,46.87,46.98,35529.0,45.4548,45.5323,45.4257,45.5323,35529.0
2024-07-05 13:40:00,46.98,46.98,46.95,46.97,16642.0,45.5323,45.5323,45.5033,45.5227,16642.0
2024-07-05 13:45:00,46.97,46.99,46.89,46.92,32524.0,45.5227,45.542,45.4451,45.4742,32524.0
2024-07-05 13:50:00,46.92,47.0,46.91,46.98,28603.0,45.4742,45.5517,45.4645,45.5323,28603.0
2024-07-05 13:55:00,46.98,46.98,46.92,46.93,25532.0,45.5323,45.5323,45.4742,45.4839,25532.0
2024-07-05 14:00:00,46.93,46.94,46.91,46.91,24951.0,45.4839,45.4936,45.4645,45.4645,24951.0
2024-07-05 14:05:00,46.91,46.92,46.87,46.88,42986.0,45.4645,45.4742,45.4257,45.4354,42986.0
2024-07-05 14:10:00,46.87,46.88,46.83,46.85,28802.0,45.4257,45.4354,45.387,45.4064,28802.0
2024-07-05 14:15:00,46.84,46.89,46.84,46.87,30491.0,45.3967,45.4451,45.3967,45.4257,30491.0
2024-07-05 14:20:00,46.87,46.89,46.83,46.84,17723.0,45.4257,45.4451,45.387,45.3967,17723.0
2024-07-05 14:25:00,46.85,46.88,46.8,46.83,34976.0,45.4064,45.4354,45.3579,45.387,34976.0
2024-07-05 14:30:00,46.83,46.92,46.83,46.91,34837.0,45.387,45.4742,45.387,45.4645,34837.0
2024-07-05 14:35:00,46.92,46.94,46.89,46.91,28722.0,45.4742,45.4936,45.4451,45.4645,28722.0
2024-07-05 14:40:00,46.91,46.95,46.91,46.92,19878.0,45.4645,45.5033,45.4645,45.4742,19878.0
2024-07-05 14:45:00,46.93,46.98,46.92,46.98,28028.0,45.4839,45.5323,45.4742,45.5323,28028.0
2024-07-05 14:50:00,46.98,47.03,46.97,47.02,35299.0,45.5323,45.5808,45.5227,45.5711,35299.0
2024-07-05 14:55:00,47.03,47.03,46.98,46.99,17587.0,45.5808,45.5808,45.5323,45.542,17587.0
2024-07-05 15:00:00,46.98,47.04,46.98,47.01,13423.0,45.5323,45.5905,45.5323,45.5614,13423.0
2024-07-05 15:05:00,47.01,47.03,46.96,46.97,16973.0,45.5614,45.5808,45.513,45.5227,16973.0
2024-07-05 15:10:00,46.96,46.99,46.96,46.98,27432.0,45.513,45.542,45.513,45.5323,27432.0
2024-07-05 15:15:00,46.98,46.99,46.97,46.98,22768.0,45.5323,45.542,45.5227,45.5323,22768.0
2024-07-05 15:20:00,46.98,46.99,46.91,46.92,25142.0,45.5323,45.542,45.4645,45.4742,25142.0
2024-07-05 15:25:00,46.92,46.92,46.86,46.87,39423.0,45.4742,45.4742,45.416,45.4257,39423.0
2024-07-05 15:30:00,46.87,46.89,46.82,46.86,51538.0,45.4257,45.4451,45.3773,45.416,51538.0
2024-07-05 15:35:00,46.86,46.9,46.84,46.9,84301.0,45.416,45.4548,45.3967,45.4548,84301.0
2024-07-05 15:40:00,46.89,46.92,46.85,46.91,60748.0,45.4451,45.4742,45.4064,45.4645,60748.0
2024-07-05 15:45:00,46.91,46.96,46.9,46.93,75892.0,45.4645,45.513,45.4548,45.4839,75892.0
2024-07-05 15:50:00,46.93,47.01,46.91,46.98,166833.0,45.4839,45.5614,45.4645,45.5323,166833.0
2024-07-05 15:55:00,46.97,47.05,46.94,47.02,315743.0,45.5227,45.6002,45.4936,45.5711,315743.0
2024-07-08 09:30:00,46.6,46.79,46.32,46.65,820054.0,45.1641,45.3482,44.8927,45.2125,820054.0
2024-07-08 09:35:00,46.63,46.78,46.55,46.7,197094.0,45.1931,45.3385,45.1156,45.261,197094.0
2024-07-08 09:40:00,46.69,46.75,46.18,46.21,189080.0,45.2513,45.3094,44.757,44.7861,189080.0
2024-07-08 09:45:00,46.23,46.38,46.08,46.26,121739.0,44.8055,44.9508,44.6601,44.8345,121739.0
2024-07-08 09:50:00,46.26,46.31,46.17,46.31,90292.0,44.8345,44.883,44.7473,44.883,90292.0
2024-07-08 09:55:00,46.32,46.42,46.23,46.34,165986.0,44.8927,44.9896,44.8055,44.9121,165986.0
2024-07-08 10:00:00,46.34,46.43,46.15,46.18,121079.0,44.9121,44.9993,44.7279,44.757,121079.0
2024-07-08 10:05:00,46.19,46.22,45.81,45.82,289889.0,44.7667,44.7958,44.3984,44.4081,289889.0
2024-07-08 10:10:00,45.83,45.89,45.7,45.77,233426.0,44.4178,44.4759,44.2918,44.3596,233426.0
2024-07-08 10:15:00,45.76,45.79,45.7,45.75,132171.0,44.3499,44.379,44.2918,44.3402,132171.0
2024-07-08 10:20:00,45.75,45.85,45.72,45.74,142684.0,44.3402,44.4372,44.3112,44.3306,142684.0
2024-07-08 10:25:00,45.74,45.79,45.57,45.59,201426.0,44.3306,44.379,44.1658,44.1852,201426.0
2024-07-08 10:30:00,45.59,45.69,45.56,45.59,203384.0,44.1852,44.2821,44.1561,44.1852,203384.0
2024-07-08 10:35:00,45.59,45.67,45.51,45.65,153663.0,44.1852,44.2627,44.1076,44.2433,153663.0
2024-07-08 10:40:00,45.65,45.77,45.63,45.77,248687.0,44.2433,44.3596,44.2239,44.3596,248687.0
2024-07-08 10:45:00,45.77,45.77,45.66,45.69,115049.0,44.3596,44.3596,44.253,44.2821,115049.0
2024-07-08 10:50:00,45.69,45.79,45.66,45.75,104710.0,44.2821,44.379,44.253,44.3402,104710.0
2024-07-08 10:55:00,45.76,45.82,45.7,45.75,77168.0,44.3499,44.4081,44.2918,44.3402,77168.0
2024-07-08 11:00:00,45.74,45.77,45.66,45.69,164004.0,44.3306,44.3596,44.253,44.2821,164004.0
2024-07-08 11:05:00,45.69,45.81,45.69,45.8,87428.0,44.2821,44.3984,44.2821,44.3887,87428.0
2024-07-08 11:10:00,45.8,45.88,45.78,45.82,103541.0,44.3887,44.4662,44.3693,44.4081,103541.0
2024-07-08 11:15:00,45.82,45.92,45.82,45.84,71491.0,44.4081,44.505,44.4081,44.4275,71491.0
2024-07-08 11:20:00,45.84,45.85,45.76,45.79,94896.0,44.4275,44.4372,44.3499,44.379,94896.0
2024-07-08 11:25:00,45.8,45.8,45.71,45.73,170988.0,44.3887,44.3887,44.3015,44.3209,170988.0
2024-07-08 11:30:00,45.73,45.75,45.67,45.68,98492.0,44.3209,44.3402,44.2627,44.2724,98492.0
2024-07-08 11:35:00,45.68,45.77,45.67,45.76,75653.0,44.2724,44.3596,44.2627,44.3499,75653.0
2024-07-08 11:40:00,45.76,45.84,45.68,45.79,155106.0,44.3499,44.4275,44.2724,44.379,155106.0
2024-07-08 11:45:00,45.79,45.93,45.76,45.92,109663.0,44.379,44.5147,44.3499,44.505,109663.0
2024-07-08 11:50:00,45.91,45.92,45.83,45.84,68820.0,44.4953,44.505,44.4178,44.4275,68820.0
2024-07-08 11:55:00,45.83,45.84,45.75,45.77,71449.0,44.4178,44.4275,44.3402,44.3596,71449.0
2024-07-08 12:00:00,45.76,45.8,45.75,45.78,61154.0,44.3499,44.3887,44.3402,44.3693,61154.0
2024-07-08 12:05:00,45.77,45.83,45.77,45.79,55520.0,44.3596,44.4178,44.3596,44.379,55520.0
2024-07-08 12:10:00,45.79,45.84,45.77,45.8,69906.0,44.379,44.4275,44.3596,44.3887,69906.0
2024-07-08 12:15:00,45.79,45.8,45.75,45.79,70736.0,44.379,44.3887,44.3402,44.379,70736.0
2024-07-08 12:20:00,45.8,45.85,45.79,45.84,104784.0,44.3887,44.4372,44.379,44.4275,104784.0
2024-07-08 12:25:00,45.83,45.91,45.81,45.89,105350.0,44.4178,44.4953,44.3984,44.4759,105350.0
2024-07-08 12:30:00,45.9,46.04,45.89,46.0,80763.0,44.4856,44.6213,44.4759,44.5825,80763.0
2024-07-08 12:35:00,46.0,46.1,45.98,46.08,81381.0,44.5825,44.6795,44.5632,44.6601,81381.0
2024-07-08 12:40:00,46.09,46.14,46.05,46.06,102953.0,44.6698,44.7182,44.631,44.6407,102953.0
2024-07-08 12:45:00,46.05,46.07,46.02,46.05,72557.0,44.631,44.6504,44.6019,44.631,72557.0
2024-07-08 12:50:00,46.05,46.06,46.0,46.01,35603.0,44.631,44.6407,44.5825,44.5922,35603.0
2024-07-08 12:55:00,46.01,46.15,46.0,46.12,125078.0,44.5922,44.7279,44.5825,44.6988,125078.0
2024-07-08 13:00:00,46.12,46.18,46.1,46.15,96547.0,44.6988,44.757,44.6795,44.7279,96547.0
2024-07-08 13:05:00,46.15,46.18,46.09,46.09,57655.0,44.7279,44.757,44.6698,44.6698,57655.0
2024-07-08 13:10:00,46.09,46.14,46.08,46.12,33261.0,44.6698,44.7182,44.6601,44.6988,33261.0
2024-07-08 13:15:00,46.12,46.27,46.1,46.27,80731.0,44.6988,44.8442,44.6795,44.8442,80731.0
2024-07-08 13:20:00,46.27,46.27,46.22,46.23,60877.0,44.8442,44.8442,44.7958,44.8055,60877.0
2024-07-08 13:25:00,46.22,46.26,46.19,46.2,109286.0,44.7958,44.8345,44.7667,44.7764,109286.0
2024-07-08 13:30:00,46.2,46.27,46.19,46.23,101410.0,44.7764,44.8442,44.7667,44.8055,101410.0
2024-07-08 13:35:00,46.23,46.34,46.23,46.34,119025.0,44.8055,44.9121,44.8055,44.9121,119025.0
2024-07-08 13:40:00,46.34,46.35,46.27,46.28,58931.0,44.9121,44.9218,44.8442,44.8539,58931.0
2024-07-08 13:45:00,46.28,46.35,46.27,46.33,44328.0,44.8539,44.9218,44.8442,44.9024,44328.0
2024-07-08 13:50:00,46.33,46.39,46.32,46.33,50129.0,44.9024,44.9605,44.8927,44.9024,50129.0
2024-07-08 13:55:00,46.33,46.44,46.33,46.4,66313.0,44.9024,45.009,44.9024,44.9702,66313.0
2024-07-08 14:00:00,46.4,46.45,46.37,46.41,64147.0,44.9702,45.0187,44.9411,44.9799,64147.0
2024-07-08 14:05:00,46.41,46.41,46.35,46.35,37879.0,44.9799,44.9799,44.9218,44.9218,37879.0
2024-07-08 14:10:00,46.36,46.43,46.35,46.43,61410.0,44.9315,44.9993,44.9218,44.9993,61410.0
2024-07-08 14:15:00,46.42,46.43,46.35,46.38,40193.0,44.9896,44.9993,44.9218,44.9508,40193.0
2024-07-08 14:20:00,46.37,46.37,46.31,46.33,49535.0,44.9411,44.9411,44.883,44.9024,49535.0
2024-07-08 14:25:00,46.34,46.36,46.28,46.32,60247.0,44.9121,44.9315,44.8539,44.8927,60247.0
2024-07-08 14:30:00,46.32,46.35,46.29,46.34,43780.0,44.8927,44.9218,44.8636,44.9121,43780.0
2024-07-08 14:35:00,46.34,46.36,46.33,46.35,64974.0,44.9121,44.9315,44.9024,44.9218,64974.0
2024-07-08 14:40:00,46.34,46.36,46.3,46.31,56025.0,44.9121,44.9315,44.8733,44.883,56025.0
2024-07-08 14:45:00,46.32,46.37,46.29,46.36,85136.0,44.8927,44.9411,44.8636,44.9315,85136.0
2024-07-08 14:50:00,46.35,46.51,46.35,46.51,143914.0,44.9218,45.0768,44.9218,45.0768,143914.0
2024-07-08 14:55:00,46.51,46.56,46.51,46.53,64524.0,45.0768,45.1253,45.0768,45.0962,64524.0
2024-07-08 15:00:00,46.54,46.55,46.5,46.54,49321.0,45.1059,45.1156,45.0671,45.1059,49321.0
2024-07-08 15:05:00,46.54,46.55,46.47,46.51,68097.0,45.1059,45.1156,45.0381,45.0768,68097.0
2024-07-08 15:10:00,46.51,46.53,46.46,46.47,53230.0,45.0768,45.0962,45.0284,45.0381,53230.0
2024-07-08 15:15:00,46.46,46.5,46.45,46.5,53185.0,45.0284,45.0671,45.0187,45.0671,53185.0
2024-07-08 15:20:00,46.5,46.5,46.43,46.46,74296.0,45.0671,45.0671,44.9993,45.0284,74296.0
2024-07-08 15:25:00,46.46,46.5,46.45,46.47,66998.0,45.0284,45.0671,45.0187,45.0381,66998.0
2024-07-08 15:30:00,46.47,46.49,46.44,46.47,85132.0,45.0381,45.0574,45.009,45.0381,85132.0
2024-07-08 15:35:00,46.46,46.55,46.46,46.54,114730.0,45.0284,45.1156,45.0284,45.1059,114730.0
2024-07-08 15:40:00,46.53,46.59,46.52,46.59,107076.0,45.0962,45.1544,45.0865,45.1544,107076.0
2024-07-08 15:45:00,46.59,46.6,46.56,46.58,144362.0,45.1544,45.1641,45.1253,45.1447,144362.0
2024-07-08 15:50:00,46.59,46.61,46.58,46.59,197737.0,45.1544,45.1737,45.1447,45.1544,197737.0
2024-07-08 15:55:00,46.59,46.59,46.47,46.52,594916.0,45.1544,45.1544,45.0381,45.0865,594916.0
2024-07-09 09:30:00,46.09,46.1,45.88,45.92,135624.0,44.6698,44.6795,44.4662,44.505,135624.0
2024-07-09 09:35:00,45.92,46.08,45.88,46.02,57857.0,44.505,44.6601,44.4662,44.6019,57857.0
2024-07-09 09:40:00,46.04,46.19,46.01,46.19,28152.0,44.6213,44.7667,44.5922,44.7667,28152.0
2024-07-09 09:45:00,46.18,46.38,46.15,46.35,59330.0,44.757,44.9508,44.7279,44.9218,59330.0
2024-07-09 09:50:00,46.35,46.35,46.24,46.25,120821.0,44.9218,44.9218,44.8151,44.8248,120821.0
2024-07-09 09:55:00,46.25,46.26,46.16,46.18,55821.0,44.8248,44.8345,44.7376,44.757,55821.0
2024-07-09 10:00:00,46.18,46.38,46.18,46.36,43335.0,44.757,44.9508,44.757,44.9315,43335.0
2024-07-09 10:05:00,46.35,46.41,46.28,46.37,45526.0,44.9218,44.9799,44.8539,44.9411,45526.0
2024-07-09 10:10:00,46.38,46.4,46.32,46.37,33587.0,44.9508,44.9702,44.8927,44.9411,33587.0
2024-07-09 10:15:00,46.37,46.45,46.36,46.4,40852.0,44.9411,45.0187,44.9315,44.9702,40852.0
2024-07-09 10:20:00,46.39,46.54,46.34,46.54,94235.0,44.9605,45.1059,44.9121,45.1059,94235.0
2024-07-09 10:25:00,46.55,46.65,46.53,46.64,38325.0,45.1156,45.2125,45.0962,45.2028,38325.0
2024-07-09 10:30:00,46.65,46.84,46.63,46.84,66776.0,45.2125,45.3967,45.1931,45.3967,66776.0
2024-07-09 10:35:00,46.83,46.87,46.82,46.87,44821.0,45.387,45.4257,45.3773,45.4257,44821.0
2024-07-09 10:40:00,46.86,46.87,46.75,46.77,70348.0,45.416,45.4257,45.3094,45.3288,70348.0
2024-07-09 10:45:00,46.76,46.84,46.72,46.84,53369.0,45.3191,45.3967,45.2804,45.3967,53369.0
2024-07-09 10:50:00,46.84,46.84,46.73,46.76,34250.0,45.3967,45.3967,45.2901,45.3191,34250.0
2024-07-09 10:55:00,46.77,46.87,46.76,46.84,67899.0,45.3288,45.4257,45.3191,45.3967,67899.0
2024-07-09 11:00:00,46.84,46.91,46.77,46.78,122926.0,45.3967,45.4645,45.3288,45.3385,122926.0
2024-07-09 11:05:00,46.77,46.81,46.7,46.77,26268.0,45.3288,45.3676,45.261,45.3288,26268.0
2024-07-09 11:10:00,46.77,46.77,46.57,46.6,71225.0,45.3288,45.3288,45.135,45.1641,71225.0
2024-07-09 11:15:00,46.6,46.61,46.51,46.51,17828.0,45.1641,45.1737,45.0768,45.0768,17828.0
2024-07-09 11:20:00,46.51,46.51,46.42,46.44,25329.0,45.0768,45.0768,44.9896,45.009,25329.0
2024-07-09 11:25:00,46.43,46.44,46.34,46.39,36397.0,44.9993,45.009,44.9121,44.9605,36397.0
2024-07-09 11:30:00,46.38,46.38,46.31,46.36,27694.0,44.9508,44.9508,44.883,44.9315,27694.0
2024-07-09 11:35:00,46.36,46.4,46.31,46.38,23455.0,44.9315,44.9702,44.883,44.9508,23455.0
2024-07-09 11:40:00,46.38,46.51,46.37,46.51,18504.0,44.9508,45.0768,44.9411,45.0768,18504.0
2024-07-09 11:45:00,46.52,46.56,46.48,46.49,21248.0,45.0865,45.1253,45.0478,45.0574,21248.0
2024-07-09 11:50:00,46.49,46.5,46.45,46.49,23928.0,45.0574,45.0671,45.0187,45.0574,23928.0
2024-07-09 11:55:00,46.5,46.5,46.43,46.44,18338.0,45.0671,45.0671,44.9993,45.009,18338.0
2024-07-09 12:00:00,46.44,46.46,46.41,46.44,17223.0,45.009,45.0284,44.9799,45.009,17223.0
2024-07-09 12:05:00,46.43,46.43,46.38,46.42,10973.0,44.9993,44.9993,44.9508,44.9896,10973.0
2024-07-09 12:10:00,46.43,46.48,46.41,46.46,9609.0,44.9993,45.0478,44.9799,45.0284,9609.0
2024-07-09 12:15:00,46.46,46.47,46.45,46.46,16663.0,45.0284,45.0381,45.0187,45.0284,16663.0
2024-07-09 12:20:00,46.46,46.46,46.4,46.41,39254.0,45.0284,45.0284,44.9702,44.9799,39254.0
2024-07-09 12:25:00,46.43,46.45,46.38,46.4,43660.0,44.9993,45.0187,44.9508,44.9702,43660.0
2024-07-09 12:30:00,46.4,46.44,46.4,46.44,53015.0,44.9702,45.009,44.9702,45.009,53015.0
2024-07-09 12:35:00,46.44,46.55,46.37,46.55,206340.0,45.009,45.1156,44.9411,45.1156,206340.0
2024-07-09 12:40:00,46.55,46.69,46.54,46.69,174660.0,45.1156,45.2513,45.1059,45.2513,174660.0
2024-07-09 12:45:00,46.68,46.77,46.68,46.77,67677.0,45.2416,45.3288,45.2416,45.3288,67677.0
2024-07-09 12:50:00,46.76,46.77,46.61,46.66,91570.0,45.3191,45.3288,45.1737,45.2222,91570.0
2024-07-09 12:55:00,46.67,46.68,46.65,46.66,41949.0,45.2319,45.2416,45.2125,45.2222,41949.0
2024-07-09 13:00:00,46.66,46.74,46.65,46.67,46196.0,45.2222,45.2997,45.2125,45.2319,46196.0
2024-07-09 13:05:00,46.67,46.73,46.65,46.73,34864.0,45.2319,45.2901,45.2125,45.2901,34864.0
2024-07-09 13:10:00,46.73,46.77,46.73,46.73,21511.0,45.2901,45.3288,45.2901,45.2901,21511.0
2024-07-09 13:15:00,46.73,46.74,46.68,46.7,29719.0,45.2901,45.2997,45.2416,45.261,29719.0
2024-07-09 13:20:00,46.71,46.72,46.6,46.62,83119.0,45.2707,45.2804,45.1641,45.1834,83119.0
2024-07-09 13:25:00,46.62,46.64,46.58,46.59,31376.0,45.1834,45.2028,45.1447,45.1544,31376.0
2024-07-09 13:30:00,46.59,46.62,46.53,46.62,49644.0,45.1544,45.1834,45.0962,45.1834,49644.0
2024-07-09 13:35:00,46.61,46.63,46.5,46.51,34538.0,45.1737,45.1931,45.0671,45.0768,34538.0
2024-07-09 13:40:00,46.51,46.51,46.47,46.48,38710.0,45.0768,45.0768,45.0381,45.0478,38710.0
2024-07-09 13:45:00,46.47,46.52,46.44,46.5,32265.0,45.0381,45.0865,45.009,45.0671,32265.0
2024-07-09 13:50:00,46.5,46.5,46.4,46.41,49334.0,45.0671,45.0671,44.9702,44.9799,49334.0
2024-07-09 13:55:00,46.41,46.41,46.37,46.38,34639.0,44.9799,44.9799,44.9411,44.9508,34639.0
2024-07-09 14:00:00,46.38,46.39,46.34,46.37,30643.0,44.9508,44.9605,44.9121,44.9411,30643.0
2024-07-09 14:05:00,46.37,46.43,46.35,46.42,26989.0,44.9411,44.9993,44.9218,44.9896,26989.0
2024-07-09 14:10:00,46.42,46.42,46.32,46.34,27081.0,44.9896,44.9896,44.8927,44.9121,27081.0
2024-07-09 14:15:00,46.34,46.35,46.3,46.31,33263.0,44.9121,44.9218,44.8733,44.883,33263.0
2024-07-09 14:20:00,46.32,46.37,46.31,46.36,28710.0,44.8927,44.9411,44.883,44.9315,28710.0
2024-07-09 14:25:00,46.35,46.39,46.3,46.38,70390.0,44.9218,44.9605,44.8733,44.9508,70390.0
2024-07-09 14:30:00,46.38,46.45,46.36,46.39,43246.0,44.9508,45.0187,44.9315,44.9605,43246.0
2024-07-09 14:35:00,46.39,46.41,46.37,46.38,34687.0,44.9605,44.9799,44.9411,44.9508,34687.0
2024-07-09 14:40:00,46.38,46.38,46.29,46.31,42913.0,44.9508,44.9508,44.8636,44.883,42913.0
2024-07-09 14:45:00,46.31,46.33,46.26,46.32,66342.0,44.883,44.9024,44.8345,44.8927,66342.0
2024-07-09 14:50:00,46.32,46.32,46.29,46.3,39633.0,44.8927,44.8927,44.8636,44.8733,39633.0
2024-07-09 14:55:00,46.3,46.3,46.22,46.25,41159.0,44.8733,44.8733,44.7958,44.8248,41159.0
2024-07-09 15:00:00,46.25,46.25,46.18,46.19,49960.0,44.8248,44.8248,44.757,44.7667,49960.0
2024-07-09 15:05:00,46.19,46.2,46.16,46.18,57933.0,44.7667,44.7764,44.7376,44.757,57933.0
2024-07-09 15:10:00,46.19,46.2,46.15,46.19,41006.0,44.7667,44.7764,44.7279,44.7667,41006.0
2024-07-09 15:15:00,46.19,46.21,46.18,46.2,47269.0,44.7667,44.7861,44.757,44.7764,47269.0
2024-07-09 15:20:00,46.19,46.21,46.17,46.21,44316.0,44.7667,44.7861,44.7473,44.7861,44316.0
2024-07-09 15:25:00,46.2,46.23,46.19,46.21,44063.0,44.7764,44.8055,44.7667,44.7861,44063.0
2024-07-09 15:30:00,46.21,46.22,46.19,46.2,42952.0,44.7861,44.7958,44.7667,44.7764,42952.0
2024-07-09 15:35:00,46.2,46.2,46.16,46.19,66837.0,44.7764,44.7764,44.7376,44.7667,66837.0
2024-07-09 15:40:00,46.18,46.18,46.1,46.11,64632.0,44.757,44.757,44.6795,44.6892,64632.0
2024-07-09 15:45:00,46.11,46.11,46.08,46.09,108394.0,44.6892,44.6892,44.6601,44.6698,108394.0
2024-07-09 15:50:00,46.1,46.16,46.05,46.06,173811.0,44.6795,44.7376,44.631,44.6407,173811.0
2024-07-09 15:55:00,46.07,46.08,45.98,46.06,494874.0,44.6504,44.6601,44.5632,44.6407,494874.0
2024-07-10 09:30:00,46.1,46.16,45.93,46.15,125659.0,44.6795,44.7376,44.5147,44.7279,125659.0
2024-07-10 09:35:00,46.14,46.16,45.99,46.08,75915.0,44.7182,44.7376,44.5729,44.6601,75915.0
2024-07-10 09:40:00,46.07,46.08,45.83,45.86,68607.0,44.6504,44.6601,44.4178,44.4469,68607.0
2024-07-10 09:45:00,45.86,46.01,45.83,45.89,93559.0,44.4469,44.5922,44.4178,44.4759,93559.0
2024-07-10 09:50:00,45.89,46.02,45.89,45.96,43466.0,44.4759,44.6019,44.4759,44.5438,43466.0
2024-07-10 09:55:00,45.97,46.01,45.94,45.97,39984.0,44.5535,44.5922,44.5244,44.5535,39984.0
2024-07-10 10:00:00,45.96,46.04,45.91,45.95,38549.0,44.5438,44.6213,44.4953,44.5341,38549.0
2024-07-10 10:05:00,45.95,45.97,45.85,45.89,56928.0,44.5341,44.5535,44.4372,44.4759,56928.0
2024-07-10 10:10:00,45.89,45.95,45.84,45.94,47396.0,44.4759,44.5341,44.4275,44.5244,47396.0
2024-07-10 10:15:00,45.93,46.01,45.91,45.98,53955.0,44.5147,44.5922,44.4953,44.5632,53955.0
2024-07-10 10:20:00,45.97,46.0,45.94,45.96,66498.0,44.5535,44.5825,44.5244,44.5438,66498.0
2024-07-10 10:25:00,45.97,45.97,45.86,45.87,55976.0,44.5535,44.5535,44.4469,44.4566,55976.0
2024-07-10 10:30:00,45.86,46.01,45.82,45.99,54584.0,44.4469,44.5922,44.4081,44.5729,54584.0
2024-07-10 10:35:00,45.98,46.02,45.9,45.91,68388.0,44.5632,44.6019,44.4856,44.4953,68388.0
2024-07-10 10:40:00,45.91,45.96,45.88,45.91,38615.0,44.4953,44.5438,44.4662,44.4953,38615.0
2024-07-10 10:45:00,45.91,46.0,45.87,45.87,73957.0,44.4953,44.5825,44.4566,44.4566,73957.0
2024-07-10 10:50:00,45.88,45.88,45.79,45.8,51954.0,44.4662,44.4662,44.379,44.3887,51954.0
2024-07-10 10:55:00,45.8,45.81,45.68,45.71,49378.0,44.3887,44.3984,44.2724,44.3015,49378.0
2024-07-10 11:00:00,45.71,45.88,45.71,45.87,50955.0,44.3015,44.4662,44.3015,44.4566,50955.0
2024-07-10 11:05:00,45.86,45.9,45.83,45.87,36464.0,44.4469,44.4856,44.4178,44.4566,36464.0
2024-07-10 11:10:00,45.87,45.88,45.8,45.83,23062.0,44.4566,44.4662,44.3887,44.4178,23062.0
2024-07-10 11:15:00,45.82,45.94,45.81,45.94,61652.0,44.4081,44.5244,44.3984,44.5244,61652.0
2024-07-10 11:20:00,45.93,46.02,45.9,46.01,66970.0,44.5147,44.6019,44.4856,44.5922,66970.0
2024-07-10 11:25:00,46.01,46.07,45.96,46.03,69848.0,44.5922,44.6504,44.5438,44.6116,69848.0
2024-07-10 11:30:00,46.04,46.08,45.99,46.02,27079.0,44.6213,44.6601,44.5729,44.6019,27079.0
2024-07-10 11:35:00,46.02,46.07,46.0,46.04,29935.0,44.6019,44.6504,44.5825,44.6213,29935.0
2024-07-10 11:40:00,46.05,46.09,46.02,46.04,31111.0,44.631,44.6698,44.6019,44.6213,31111.0
2024-07-10 11:45:00,46.04,46.04,45.99,46.0,28047.0,44.6213,44.6213,44.5729,44.5825,28047.0
2024-07-10 11:50:00,46.0,46.03,45.99,46.01,22575.0,44.5825,44.6116,44.5729,44.5922,22575.0
2024-07-10 11:55:00,46.02,46.05,45.99,46.0,20781.0,44.6019,44.631,44.5729,44.5825,20781.0
2024-07-10 12:00:00,45.99,46.04,45.97,46.02,55802.0,44.5729,44.6213,44.5535,44.6019,55802.0
2024-07-10 12:05:00,46.02,46.02,45.94,45.95,24953.0,44.6019,44.6019,44.5244,44.5341,24953.0
2024-07-10 12:10:00,45.95,46.01,45.95,46.0,33829.0,44.5341,44.5922,44.5341,44.5825,33829.0
2024-07-10 12:15:00,45.99,46.0,45.94,45.96,39857.0,44.5729,44.5825,44.5244,44.5438,39857.0
2024-07-10 12:20:00,45.95,45.96,45.84,45.89,44638.0,44.5341,44.5438,44.4275,44.4759,44638.0
2024-07-10 12:25:00,45.88,45.91,45.87,45.88,17320.0,44.4662,44.4953,44.4566,44.4662,17320.0
2024-07-10 12:30:00,45.87,45.87,45.82,45.83,16084.0,44.4566,44.4566,44.4081,44.4178,16084.0
2024-07-10 12:35:00,45.82,45.82,45.71,45.75,109321.0,44.4081,44.4081,44.3015,44.3402,109321.0
2024-07-10 12:40:00,45.74,45.76,45.68,45.74,112697.0,44.3306,44.3499,44.2724,44.3306,112697.0
2024-07-10 12:45:00,45.74,45.86,45.74,45.78,77221.0,44.3306,44.4469,44.3306,44.3693,77221.0
2024-07-10 12:50:00,45.8,45.81,45.75,45.8,26019.0,44.3887,44.3984,44.3402,44.3887,26019.0
2024-07-10 12:55:00,45.81,45.81,45.75,45.77,29574.0,44.3984,44.3984,44.3402,44.3596,29574.0
2024-07-10 13:00:00,45.76,45.79,45.74,45.78,24269.0,44.3499,44.379,44.3306,44.3693,24269.0
2024-07-10 13:05:00,45.79,45.79,45.7,45.73,36405.0,44.379,44.379,44.2918,44.3209,36405.0
2024-07-10 13:10:00,45.73,45.75,45.68,45.72,26935.0,44.3209,44.3402,44.2724,44.3112,26935.0
2024-07-10 13:15:00,45.72,45.75,45.72,45.73,26857.0,44.3112,44.3402,44.3112,44.3209,26857.0
2024-07-10 13:20:00,45.72,45.73,45.69,45.69,21096.0,44.3112,44.3209,44.2821,44.2821,21096.0
2024-07-10 13:25:00,45.69,45.75,45.68,45.74,40818.0,44.2821,44.3402,44.2724,44.3306,40818.0
2024-07-10 13:30:00,45.74,45.77,45.71,45.72,27084.0,44.3306,44.3596,44.3015,44.3112,27084.0
2024-07-10 13:35:00,45.72,45.72,45.65,45.7,37281.0,44.3112,44.3112,44.2433,44.2918,37281.0
2024-07-10 13:40:00,45.71,45.72,45.68,45.71,31898.0,44.3015,44.3112,44.2724,44.3015,31898.0
2024-07-10 13:45:00,45.71,45.71,45.68,45.71,29511.0,44.3015,44.3015,44.2724,44.3015,29511.0
2024-07-10 13:50:00,45.71,45.72,45.68,45.71,39983.0,44.3015,44.3112,44.2724,44.3015,39983.0
2024-07-10 13:55:00,45.71,45.77,45.69,45.77,22574.0,44.3015,44.3596,44.2821,44.3596,22574.0
2024-07-10 14:00:00,45.77,45.77,45.71,45.71,28649.0,44.3596,44.3596,44.3015,44.3015,28649.0
2024-07-10 14:05:00,45.72,45.73,45.67,45.67,19621.0,44.3112,44.3209,44.2627,44.2627,19621.0
2024-07-10 14:10:00,45.67,45.69,45.66,45.66,53284.0,44.2627,44.2821,44.253,44.253,53284.0
2024-07-10 14:15:00,45.66,45.67,45.64,45.67,29301.0,44.253,44.2627,44.2336,44.2627,29301.0
2024-07-10 14:20:00,45.67,45.75,45.67,45.75,42668.0,44.2627,44.3402,44.2627,44.3402,42668.0
2024-07-10 14:25:00,45.75,45.8,45.7,45.73,43481.0,44.3402,44.3887,44.2918,44.3209,43481.0
2024-07-10 14:30:00,45.73,45.84,45.72,45.83,25803.0,44.3209,44.4275,44.3112,44.4178,25803.0
2024-07-10 14:35:00,45.83,45.91,45.82,45.88,47032.0,44.4178,44.4953,44.4081,44.4662,47032.0
2024-07-10 14:40:00,45.87,45.89,45.85,45.88,21839.0,44.4566,44.4759,44.4372,44.4662,21839.0
2024-07-10 14:45:00,45.87,45.92,45.86,45.9,23887.0,44.4566,44.505,44.4469,44.4856,23887.0
2024-07-10 14:50:00,45.9,45.91,45.87,45.9,32981.0,44.4856,44.4953,44.4566,44.4856,32981.0
2024-07-10 14:55:00,45.9,45.94,45.87,45.94,32641.0,44.4856,44.5244,44.4566,44.5244,32641.0
2024-07-10 15:00:00,45.93,45.95,45.9,45.94,32342.0,44.5147,44.5341,44.4856,44.5244,32342.0
2024-07-10 15:05:00,45.94,45.96,45.93,45.94,37090.0,44.5244,44.5438,44.5147,44.5244,37090.0
2024-07-10 15:10:00,45.94,45.95,45.89,45.9,41223.0,44.5244,44.5341,44.4759,44.4856,41223.0
2024-07-10 15:15:00,45.89,45.9,45.85,45.86,38275.0,44.4759,44.4856,44.4372,44.4469,38275.0
2024-07-10 15:20:00,45.85,45.86,45.84,45.86,20681.0,44.4372,44.4469,44.4275,44.4469,20681.0
2024-07-10 15:25:00,45.86,45.88,45.81,45.82,35871.0,44.4469,44.4662,44.3984,44.4081,35871.0
2024-07-10 15:30:00,45.82,45.85,45.79,45.8,64647.0,44.4081,44.4372,44.379,44.3887,64647.0
2024-07-10 15:35:00,45.79,45.8,45.77,45.8,43697.0,44.379,44.3887,44.3596,44.3887,43697.0
2024-07-10 15:40:00,45.8,45.82,45.78,45.79,92717.0,44.3887,44.4081,44.3693,44.379,92717.0
2024-07-10 15:45:00,45.8,45.87,45.78,45.84,98428.0,44.3887,44.4566,44.3693,44.4275,98428.0
2024-07-10 15:50:00,45.84,45.97,45.84,45.91,198377.0,44.4275,44.5535,44.4275,44.4953,198377.0
2024-07-10 15:55:00,45.92,46.01,45.9,45.9,409345.0,44.505,44.5922,44.4856,44.4856,409345.0
2024-07-11 09:30:00,45.95,45.95,45.54,45.58,250842.0,44.5341,44.5341,44.1367,44.1755,250842.0
2024-07-11 09:35:00,45.59,45.79,45.49,45.79,166125.0,44.1852,44.379,44.0883,44.379,166125.0
2024-07-11 09:40:00,45.79,45.87,45.76,45.8,50333.0,44.379,44.4566,44.3499,44.3887,50333.0
2024-07-11 09:45:00,45.8,45.99,45.73,45.93,39793.0,44.3887,44.5729,44.3209,44.5147,39793.0
2024-07-11 09:50:00,45.95,46.11,45.91,45.96,83588.0,44.5341,44.6892,44.4953,44.5438,83588.0
2024-07-11 09:55:00,45.97,46.01,45.84,45.84,41415.0,44.5535,44.5922,44.4275,44.4275,41415.0
2024-07-11 10:00:00,45.84,45.99,45.84,45.97,62732.0,44.4275,44.5729,44.4275,44.5535,62732.0
2024-07-11 10:05:00,45.97,45.98,45.9,45.95,63855.0,44.5535,44.5632,44.4856,44.5341,63855.0
2024-07-11 10:10:00,45.95,46.09,45.91,46.09,74014.0,44.5341,44.6698,44.4953,44.6698,74014.0
2024-07-11 10:15:00,46.09,46.2,46.06,46.2,102315.0,44.6698,44.7764,44.6407,44.7764,102315.0
2024-07-11 10:20:00,46.22,46.23,46.14,46.16,70229.0,44.7958,44.8055,44.7182,44.7376,70229.0
2024-07-11 10:25:00,46.15,46.15,46.11,46.13,48191.0,44.7279,44.7279,44.6892,44.7085,48191.0
2024-07-11 10:30:00,46.12,46.19,46.08,46.16,80132.0,44.6988,44.7667,44.6601,44.7376,80132.0
2024-07-11 10:35:00,46.16,46.27,46.14,46.21,66242.0,44.7376,44.8442,44.7182,44.7861,66242.0
2024-07-11 10:40:00,46.21,46.38,46.2,46.36,59421.0,44.7861,44.9508,44.7764,44.9315,59421.0
2024-07-11 10:45:00,46.36,46.42,46.35,46.37,64800.0,44.9315,44.9896,44.9218,44.9411,64800.0
2024-07-11 10:50:00,46.36,46.37,46.27,46.31,71340.0,44.9315,44.9411,44.8442,44.883,71340.0
2024-07-11 10:55:00,46.32,46.45,46.3,46.44,59629.0,44.8927,45.0187,44.8733,45.009,59629.0
2024-07-11 11:00:00,46.44,46.48,46.27,46.31,75370.0,45.009,45.0478,44.8442,44.883,75370.0
2024-07-11 11:05:00,46.32,46.34,46.27,46.29,48228.0,44.8927,44.9121,44.8442,44.8636,48228.0
2024-07-11 11:10:00,46.28,46.37,46.27,46.31,26228.0,44.8539,44.9411,44.8442,44.883,26228.0
2024-07-11 11:15:00,46.3,46.31,46.16,46.19,40811.0,44.8733,44.883,44.7376,44.7667,40811.0
2024-07-11 11:20:00,46.19,46.21,46.12,46.2,54868.0,44.7667,44.7861,44.6988,44.7764,54868.0
2024-07-11 11:25:00,46.19,46.23,46.12,46.14,57765.0,44.7667,44.8055,44.6988,44.7182,57765.0
2024-07-11 11:30:00,46.14,46.2,46.12,46.16,31462.0,44.7182,44.7764,44.6988,44.7376,31462.0
2024-07-11 11:35:00,46.16,46.16,46.07,46.12,30201.0,44.7376,44.7376,44.6504,44.6988,30201.0
2024-07-11 11:40:00,46.12,46.13,46.05,46.08,26273.0,44.6988,44.7085,44.631,44.6601,26273.0
2024-07-11 11:45:00,46.08,46.15,46.07,46.11,36822.0,44.6601,44.7279,44.6504,44.6892,36822.0
2024-07-11 11:50:00,46.11,46.13,46.09,46.12,41759.0,44.6892,44.7085,44.6698,44.6988,41759.0
2024-07-11 11:55:00,46.12,46.14,46.06,46.11,147745.0,44.6988,44.7182,44.6407,44.6892,147745.0
2024-07-11 12:00:00,46.11,46.17,46.02,46.16,53140.0,44.6892,44.7473,44.6019,44.7376,53140.0
2024-07-11 12:05:00,46.15,46.15,46.04,46.1,23704.0,44.7279,44.7279,44.6213,44.6795,23704.0
2024-07-11 12:10:00,46.11,46.17,46.1,46.16,44840.0,44.6892,44.7473,44.6795,44.7376,44840.0
2024-07-11 12:15:00,46.17,46.2,46.15,46.16,38534.0,44.7473,44.7764,44.7279,44.7376,38534.0
2024-07-11 12:20:00,46.16,46.18,46.12,46.13,79701.0,44.7376,44.757,44.6988,44.7085,79701.0
2024-07-11 12:25:00,46.13,46.17,46.08,46.14,38953.0,44.7085,44.7473,44.6601,44.7182,38953.0
2024-07-11 12:30:00,46.15,46.19,46.12,46.15,22009.0,44.7279,44.7667,44.6988,44.7279,22009.0
2024-07-11 12:35:00,46.16,46.17,46.06,46.09,59038.0,44.7376,44.7473,44.6407,44.6698,59038.0
2024-07-11 12:40:00,46.09,46.13,46.06,46.08,31711.0,44.6698,44.7085,44.6407,44.6601,31711.0
2024-07-11 12:45:00,46.08,46.14,46.06,46.14,25919.0,44.6601,44.7182,44.6407,44.7182,25919.0
2024-07-11 12:50:00,46.14,46.22,46.12,46.22,36141.0,44.7182,44.7958,44.6988,44.7958,36141.0
2024-07-11 12:55:00,46.21,46.24,46.2,46.23,24320.0,44.7861,44.8151,44.7764,44.8055,24320.0
2024-07-11 13:00:00,46.23,46.3,46.22,46.25,34750.0,44.8055,44.8733,44.7958,44.8248,34750.0
2024-07-11 13:05:00,46.25,46.29,46.19,46.25,30209.0,44.8248,44.8636,44.7667,44.8248,30209.0
2024-07-11 13:10:00,46.25,46.31,46.24,46.3,22902.0,44.8248,44.883,44.8151,44.8733,22902.0
2024-07-11 13:15:00,46.29,46.33,46.29,46.29,32083.0,44.8636,44.9024,44.8636,44.8636,32083.0
2024-07-11 13:20:00,46.29,46.3,46.2,46.21,19574.0,44.8636,44.8733,44.7764,44.7861,19574.0
2024-07-11 13:25:00,46.21,46.26,46.19,46.22,26937.0,44.7861,44.8345,44.7667,44.7958,26937.0
2024-07-11 13:30:00,46.21,46.22,46.19,46.22,25204.0,44.7861,44.7958,44.7667,44.7958,25204.0
2024-07-11 13:35:00,46.21,46.24,46.19,46.19,20259.0,44.7861,44.8151,44.7667,44.7667,20259.0
2024-07-11 13:40:00,46.2,46.23,46.19,46.22,20651.0,44.7764,44.8055,44.7667,44.7958,20651.0
2024-07-11 13:45:00,46.22,46.25,46.21,46.25,24431.0,44.7958,44.8248,44.7861,44.8248,24431.0
2024-07-11 13:50:00,46.24,46.34,46.23,46.34,33501.0,44.8151,44.9121,44.8055,44.9121,33501.0
2024-07-11 13:55:00,46.35,46.36,46.34,46.35,20601.0,44.9218,44.9315,44.9121,44.9218,20601.0
2024-07-11 14:00:00,46.35,46.36,46.3,46.36,24452.0,44.9218,44.9315,44.8733,44.9315,24452.0
2024-07-11 14:05:00,46.36,46.38,46.34,46.35,29080.0,44.9315,44.9508,44.9121,44.9218,29080.0
2024-07-11 14:10:00,46.34,46.39,46.33,46.38,44270.0,44.9121,44.9605,44.9024,44.9508,44270.0
2024-07-11 14:15:00,46.39,46.43,46.37,46.4,28140.0,44.9605,44.9993,44.9411,44.9702,28140.0
2024-07-11 14:20:00,46.4,46.4,46.26,46.3,23660.0,44.9702,44.9702,44.8345,44.8733,23660.0
2024-07-11 14:25:00,46.3,46.37,46.29,46.35,65674.0,44.8733,44.9411,44.8636,44.9218,65674.0
2024-07-11 14:30:00,46.36,46.4,46.35,46.39,27238.0,44.9315,44.9702,44.9218,44.9605,27238.0
2024-07-11 14:35:00,46.39,46.41,46.38,46.4,35298.0,44.9605,44.9799,44.9508,44.9702,35298.0
2024-07-11 14:40:00,46.39,46.4,46.35,46.39,22749.0,44.9605,44.9702,44.9218,44.9605,22749.0
2024-07-11 14:45:00,46.39,46.42,46.38,46.41,39932.0,44.9605,44.9896,44.9508,44.9799,39932.0
2024-07-11 14:50:00,46.41,46.43,46.4,46.42,24314.0,44.9799,44.9993,44.9702,44.9896,24314.0
2024-07-11 14:55:00,46.41,46.44,46.41,46.44,41343.0,44.9799,45.009,44.9799,45.009,41343.0
2024-07-11 15:00:00,46.44,46.45,46.38,46.45,50098.0,45.009,45.0187,44.9508,45.0187,50098.0
2024-07-11 15:05:00,46.44,46.45,46.36,46.37,47971.0,45.009,45.0187,44.9315,44.9411,47971.0
2024-07-11 15:10:00,46.38,46.41,46.35,46.41,55261.0,44.9508,44.9799,44.9218,44.9799,55261.0
2024-07-11 15:15:00,46.41,46.47,46.4,46.45,45745.0,44.9799,45.0381,44.9702,45.0187,45745.0
2024-07-11 15:20:00,46.45,46.47,46.42,46.47,56355.0,45.0187,45.0381,44.9896,45.0381,56355.0
2024-07-11 15:25:00,46.46,46.51,46.46,46.5,80198.0,45.0284,45.0768,45.0284,45.0671,80198.0
2024-07-11 15:30:00,46.5,46.54,46.49,46.54,61291.0,45.0671,45.1059,45.0574,45.1059,61291.0
2024-07-11 15:35:00,46.54,46.54,46.45,46.5,76354.0,45.1059,45.1059,45.0187,45.0671,76354.0
2024-07-11 15:40:00,46.5,46.54,46.48,46.49,122747.0,45.0671,45.1059,45.0478,45.0574,122747.0
2024-07-11 15:45:00,46.5,46.51,46.44,46.51,135623.0,45.0671,45.0768,45.009,45.0768,135623.0
2024-07-11 15:50:00,46.5,46.51,46.4,46.41,193399.0,45.0671,45.0768,44.9702,44.9799,193399.0
2024-07-11 15:55:00,46.41,46.52,46.4,46.42,584216.0,44.9799,45.0865,44.9702,44.9896,584216.0
2024-07-12 09:30:00,46.79,46.88,46.67,46.67,107600.0,45.3482,45.4354,45.2319,45.2319,107600.0
2024-07-12 09:35:00,46.66,46.7,46.55,46.59,51859.0,45.2222,45.261,45.1156,45.1544,51859.0
2024-07-12 09:40:00,46.57,46.66,46.47,46.57,36238.0,45.135,45.2222,45.0381,45.135,36238.0
2024-07-12 09:45:00,46.56,46.58,46.47,46.48,64115.0,45.1253,45.1447,45.0381,45.0478,64115.0
2024-07-12 09:50:00,46.48,46.49,46.31,46.37,47210.0,45.0478,45.0574,44.883,44.9411,47210.0
2024-07-12 09:55:00,46.38,46.4,46.33,46.36,16498.0,44.9508,44.9702,44.9024,44.9315,16498.0
2024-07-12 10:00:00,46.36,46.38,46.22,46.3,52609.0,44.9315,44.9508,44.7958,44.8733,52609.0
2024-07-12 10:05:00,46.31,46.35,46.26,46.3,40885.0,44.883,44.9218,44.8345,44.8733,40885.0
2024-07-12 10:10:00,46.3,46.37,46.28,46.33,41113.0,44.8733,44.9411,44.8539,44.9024,41113.0
2024-07-12 10:15:00,46.32,46.42,46.31,46.41,33784.0,44.8927,44.9896,44.883,44.9799,33784.0
2024-07-12 10:20:00,46.42,46.43,46.37,46.39,27024.0,44.9896,44.9993,44.9411,44.9605,27024.0
2024-07-12 10:25:00,46.38,46.43,46.34,46.4,46347.0,44.9508,44.9993,44.9121,44.9702,46347.0
2024-07-12 10:30:00,46.39,46.43,46.33,46.37,41100.0,44.9605,44.9993,44.9024,44.9411,41100.0
2024-07-12 10:35:00,46.36,46.47,46.34,46.44,50374.0,44.9315,45.0381,44.9121,45.009,50374.0
2024-07-12 10:40:00,46.45,46.45,46.33,46.4,17953.0,45.0187,45.0187,44.9024,44.9702,17953.0
2024-07-12 10:45:00,46.4,46.42,46.34,46.35,18211.0,44.9702,44.9896,44.9121,44.9218,18211.0
2024-07-12 10:50:00,46.36,46.38,46.31,46.34,12604.0,44.9315,44.9508,44.883,44.9121,12604.0
2024-07-12 10:55:00,46.34,46.45,46.34,46.44,18083.0,44.9121,45.0187,44.9121,45.009,18083.0
2024-07-12 11:00:00,46.45,46.53,46.44,46.53,33983.0,45.0187,45.0962,45.009,45.0962,33983.0
2024-07-12 11:05:00,46.53,46.56,46.51,46.53,27784.0,45.0962,45.1253,45.0768,45.0962,27784.0
2024-07-12 11:10:00,46.53,46.54,46.49,46.52,30889.0,45.0962,45.1059,45.0574,45.0865,30889.0
2024-07-12 11:15:00,46.5,46.6,46.5,46.59,24859.0,45.0671,45.1641,45.0671,45.1544,24859.0
2024-07-12 11:20:00,46.58,46.58,46.48,46.48,40990.0,45.1447,45.1447,45.0478,45.0478,40990.0
2024-07-12 11:25:00,46.49,46.58,46.49,46.57,40512.0,45.0574,45.1447,45.0574,45.135,40512.0
2024-07-12 11:30:00,46.56,46.6,46.56,46.58,28631.0,45.1253,45.1641,45.1253,45.1447,28631.0
2024-07-12 11:35:00,46.58,46.6,46.56,46.59,21922.0,45.1447,45.1641,45.1253,45.1544,21922.0
2024-07-12 11:40:00,46.59,46.6,46.54,46.55,28869.0,45.1544,45.1641,45.1059,45.1156,28869.0
2024-07-12 11:45:00,46.55,46.58,46.49,46.54,41006.0,45.1156,45.1447,45.0574,45.1059,41006.0
2024-07-12 11:50:00,46.55,46.58,46.51,46.55,36920.0,45.1156,45.1447,45.0768,45.1156,36920.0
2024-07-12 11:55:00,46.54,46.59,46.53,46.57,34648.0,45.1059,45.1544,45.0962,45.135,34648.0
2024-07-12 12:00:00,46.58,46.62,46.5,46.51,28233.0,45.1447,45.1834,45.0671,45.0768,28233.0
2024-07-12 12:05:00,46.51,46.51,46.33,46.36,36112.0,45.0768,45.0768,44.9024,44.9315,36112.0
2024-07-12 12:10:00,46.37,46.42,46.37,46.4,24634.0,44.9411,44.9896,44.9411,44.9702,24634.0
2024-07-12 12:15:00,46.4,46.49,46.39,46.48,28407.0,44.9702,45.0574,44.9605,45.0478,28407.0
2024-07-12 12:20:00,46.48,46.5,46.46,46.48,40829.0,45.0478,45.0671,45.0284,45.0478,40829.0
2024-07-12 12:25:00,46.48,46.54,46.47,46.54,42312.0,45.0478,45.1059,45.0381,45.1059,42312.0
2024-07-12 12:30:00,46.53,46.59,46.5,46.58,39341.0,45.0962,45.1544,45.0671,45.1447,39341.0
2024-07-12 12:35:00,46.58,46.63,46.58,46.59,33342.0,45.1447,45.1931,45.1447,45.1544,33342.0
2024-07-12 12:40:00,46.58,46.61,46.57,46.59,55982.0,45.1447,45.1737,45.135,45.1544,55982.0
2024-07-12 12:45:00,46.6,46.61,46.56,46.61,17481.0,45.1641,45.1737,45.1253,45.1737,17481.0
2024-07-12 12:50:00,46.61,46.64,46.57,46.63,65419.0,45.1737,45.2028,45.135,45.1931,65419.0
2024-07-12 12:55:00,46.62,46.68,46.62,46.68,24193.0,45.1834,45.2416,45.1834,45.2416,24193.0
2024-07-12 13:00:00,46.68,46.68,46.57,46.59,25598.0,45.2416,45.2416,45.135,45.1544,25598.0
2024-07-12 13:05:00,46.59,46.6,46.5,46.52,19918.0,45.1544,45.1641,45.0671,45.0865,19918.0
2024-07-12 13:10:00,46.52,46.56,46.51,46.52,22629.0,45.0865,45.1253,45.0768,45.0865,22629.0
2024-07-12 13:15:00,46.53,46.58,46.51,46.55,25834.0,45.0962,45.1447,45.0768,45.1156,25834.0
2024-07-12 13:20:00,46.56,46.57,46.52,46.53,13199.0,45.1253,45.135,45.0865,45.0962,13199.0
2024-07-12 13:25:00,46.52,46.58,46.52,46.56,18167.0,45.0865,45.1447,45.0865,45.1253,18167.0
2024-07-12 13:30:00,46.57,46.6,46.53,46.58,38520.0,45.135,45.1641,45.0962,45.1447,38520.0
2024-07-12 13:35:00,46.57,46.58,46.52,46.54,14165.0,45.135,45.1447,45.0865,45.1059,14165.0
2024-07-12 13:40:00,46.54,46.57,46.52,46.55,30122.0,45.1059,45.135,45.0865,45.1156,30122.0
2024-07-12 13:45:00,46.56,46.62,46.56,46.61,21672.0,45.1253,45.1834,45.1253,45.1737,21672.0
2024-07-12 13:50:00,46.61,46.63,46.58,46.61,24249.0,45.1737,45.1931,45.1447,45.1737,24249.0
2024-07-12 13:55:00,46.6,46.62,46.6,46.61,28743.0,45.1641,45.1834,45.1641,45.1737,28743.0
2024-07-12 14:00:00,46.61,46.62,46.55,46.59,31181.0,45.1737,45.1834,45.1156,45.1544,31181.0
2024-07-12 14:05:00,46.59,46.61,46.57,46.58,23469.0,45.1544,45.1737,45.135,45.1447,23469.0
2024-07-12 14:10:00,46.57,46.58,46.49,46.5,38329.0,45.135,45.1447,45.0574,45.0671,38329.0
2024-07-12 14:15:00,46.5,46.53,46.49,46.51,29678.0,45.0671,45.0962,45.0574,45.0768,29678.0
2024-07-12 14:20:00,46.5,46.51,46.43,46.44,35803.0,45.0671,45.0768,44.9993,45.009,35803.0
2024-07-12 14:25:00,46.44,46.46,46.42,46.45,37389.0,45.009,45.0284,44.9896,45.0187,37389.0
2024-07-12 14:30:00,46.45,46.51,46.43,46.51,61128.0,45.0187,45.0768,44.9993,45.0768,61128.0
2024-07-12 14:35:00,46.51,46.51,46.41,46.44,33134.0,45.0768,45.0768,44.9799,45.009,33134.0
2024-07-12 14:40:00,46.44,46.51,46.42,46.51,27873.0,45.009,45.0768,44.9896,45.0768,27873.0
2024-07-12 14:45:00,46.51,46.52,46.48,46.49,18430.0,45.0768,45.0865,45.0478,45.0574,18430.0
2024-07-12 14:50:00,46.49,46.49,46.46,46.46,16447.0,45.0574,45.0574,45.0284,45.0284,16447.0
2024-07-12 14:55:00,46.47,46.47,46.43,46.43,41531.0,45.0381,45.0381,44.9993,44.9993,41531.0
2024-07-12 15:00:00,46.44,46.5,46.43,46.5,23452.0,45.009,45.0671,44.9993,45.0671,23452.0
2024-07-12 15:05:00,46.5,46.52,46.49,46.5,41220.0,45.0671,45.0865,45.0574,45.0671,41220.0
2024-07-12 15:10:00,46.49,46.5,46.45,46.46,34519.0,45.0574,45.0671,45.0187,45.0284,34519.0
2024-07-12 15:15:00,46.45,46.49,46.45,46.48,20870.0,45.0187,45.0574,45.0187,45.0478,20870.0
2024-07-12 15:20:00,46.48,46.51,46.47,46.51,42772.0,45.0478,45.0768,45.0381,45.0768,42772.0
2024-07-12 15:25:00,46.51,46.51,46.48,46.5,32069.0,45.0768,45.0768,45.0478,45.0671,32069.0
2024-07-12 15:30:00,46.5,46.51,46.46,46.5,44732.0,45.0671,45.0768,45.0284,45.0671,44732.0
2024-07-12 15:35:00,46.49,46.51,46.46,46.51,81045.0,45.0574,45.0768,45.0284,45.0768,81045.0
2024-07-12 15:40:00,46.51,46.51,46.41,46.44,77613.0,45.0768,45.0768,44.9799,45.009,77613.0
2024-07-12 15:45:00,46.44,46.52,46.44,46.46,115508.0,45.009,45.0865,45.009,45.0284,115508.0
2024-07-12 15:50:00,46.45,46.45,46.37,46.38,155411.0,45.0187,45.0187,44.9411,44.9508,155411.0
2024-07-12 15:55:00,46.38,46.5,46.36,46.5,380784.0,44.9508,45.0671,44.9315,45.0671,380784.0
2024-07-15 09:30:00,46.95,46.97,46.68,46.73,216197.0,45.5033,45.5227,45.2416,45.2901,216197.0
2024-07-15 09:35:00,46.74,46.88,46.72,46.82,56894.0,45.2997,45.4354,45.2804,45.3773,56894.0
2024-07-15 09:40:00,46.83,47.05,46.76,47.03,120831.0,45.387,45.6002,45.3191,45.5808,120831.0
2024-07-15 09:45:00,47.03,47.03,46.85,46.98,60789.0,45.5808,45.5808,45.4064,45.5323,60789.0
2024-07-15 09:50:00,46.98,47.05,46.87,47.05,58259.0,45.5323,45.6002,45.4257,45.6002,58259.0
2024-07-15 09:55:00,47.04,47.2,47.01,47.09,49471.0,45.5905,45.7456,45.5614,45.639,49471.0
2024-07-15 10:00:00,47.1,47.22,47.06,47.16,65448.0,45.6486,45.765,45.6099,45.7068,65448.0
2024-07-15 10:05:00,47.16,47.17,47.1,47.16,67186.0,45.7068,45.7165,45.6486,45.7068,67186.0
2024-07-15 10:10:00,47.16,47.22,47.11,47.16,56682.0,45.7068,45.765,45.6583,45.7068,56682.0
2024-07-15 10:15:00,47.16,47.36,47.16,47.32,162806.0,45.7068,45.9006,45.7068,45.8619,162806.0
2024-07-15 10:20:00,47.32,47.44,47.32,47.4,77596.0,45.8619,45.9782,45.8619,45.9394,77596.0
2024-07-15 10:25:00,47.41,47.45,47.36,47.39,48169.0,45.9491,45.9879,45.9006,45.9297,48169.0
2024-07-15 10:30:00,47.4,47.42,47.33,47.38,45822.0,45.9394,45.9588,45.8716,45.92,45822.0
2024-07-15 10:35:00,47.38,47.39,47.3,47.35,38504.0,45.92,45.9297,45.8425,45.8909,38504.0
2024-07-15 10:40:00,47.36,47.37,47.28,47.32,28129.0,45.9006,45.9103,45.8231,45.8619,28129.0
2024-07-15 10:45:00,47.33,47.47,47.32,47.45,46449.0,45.8716,46.0072,45.8619,45.9879,46449.0
2024-07-15 10:50:00,47.45,47.6,47.44,47.58,85449.0,45.9879,46.1332,45.9782,46.1139,85449.0
2024-07-15 10:55:00,47.59,47.72,47.58,47.7,57132.0,46.1236,46.2495,46.1139,46.2302,57132.0
2024-07-15 11:00:00,47.7,47.84,47.68,47.84,41952.0,46.2302,46.3658,46.2108,46.3658,41952.0
2024-07-15 11:05:00,47.84,47.88,47.8,47.87,63626.0,46.3658,46.4046,46.3271,46.3949,63626.0
2024-07-15 11:10:00,47.88,48.04,47.87,48.02,92339.0,46.4046,46.5597,46.3949,46.5403,92339.0
2024-07-15 11:15:00,48.03,48.08,47.91,47.93,93105.0,46.55,46.5985,46.4337,46.4531,93105.0
2024-07-15 11:20:00,47.93,47.97,47.85,47.86,39928.0,46.4531,46.4918,46.3755,46.3852,39928.0
2024-07-15 11:25:00,47.86,47.97,47.86,47.96,119786.0,46.3852,46.4918,46.3852,46.4821,119786.0
2024-07-15 11:30:00,47.94,48.05,47.88,48.0,144943.0,46.4628,46.5694,46.4046,46.5209,144943.0
2024-07-15 11:35:00,48.01,48.16,47.98,48.13,126083.0,46.5306,46.676,46.5015,46.6469,126083.0
2024-07-15 11:40:00,48.14,48.29,48.12,48.27,43935.0,46.6566,46.802,46.6372,46.7826,43935.0
2024-07-15 11:45:00,48.28,48.31,48.25,48.29,76235.0,46.7923,46.8214,46.7632,46.802,76235.0
2024-07-15 11:50:00,48.29,48.35,48.26,48.34,34619.0,46.802,46.8601,46.7729,46.8504,34619.0
2024-07-15 11:55:00,48.35,48.36,48.25,48.26,63628.0,46.8601,46.8698,46.7632,46.7729,63628.0
2024-07-15 12:00:00,48.25,48.25,48.09,48.1,53415.0,46.7632,46.7632,46.6081,46.6178,53415.0
2024-07-15 12:05:00,48.1,48.25,48.08,48.23,74165.0,46.6178,46.7632,46.5985,46.7438,74165.0
2024-07-15 12:10:00,48.23,48.3,48.22,48.26,52088.0,46.7438,46.8117,46.7341,46.7729,52088.0
2024-07-15 12:15:00,48.26,48.31,48.24,48.3,77773.0,46.7729,46.8214,46.7535,46.8117,77773.0
2024-07-15 12:20:00,48.3,48.39,48.3,48.35,96154.0,46.8117,46.8989,46.8117,46.8601,96154.0
2024-07-15 12:25:00,48.34,48.39,48.32,48.36,39067.0,46.8504,46.8989,46.8311,46.8698,39067.0
2024-07-15 12:30:00,48.36,48.36,48.32,48.34,61010.0,46.8698,46.8698,46.8311,46.8504,61010.0
2024-07-15 12:35:00,48.34,48.45,48.33,48.42,79105.0,46.8504,46.9571,46.8407,46.928,79105.0
2024-07-15 12:40:00,48.42,48.49,48.39,48.46,59508.0,46.928,46.9958,46.8989,46.9667,59508.0
2024-07-15 12:45:00,48.45,48.45,48.35,48.36,61199.0,46.9571,46.9571,46.8601,46.8698,61199.0
2024-07-15 12:50:00,48.36,48.43,48.32,48.39,44510.0,46.8698,46.9377,46.8311,46.8989,44510.0
2024-07-15 12:55:00,48.39,48.39,48.27,48.33,25194.0,46.8989,46.8989,46.7826,46.8407,25194.0
2024-07-15 13:00:00,48.33,48.34,48.25,48.31,43212.0,46.8407,46.8504,46.7632,46.8214,43212.0
2024-07-15 13:05:00,48.32,48.35,48.26,48.28,31836.0,46.8311,46.8601,46.7729,46.7923,31836.0
2024-07-15 13:10:00,48.28,48.31,48.26,48.29,39367.0,46.7923,46.8214,46.7729,46.802,39367.0
2024-07-15 13:15:00,48.29,48.3,48.24,48.25,55330.0,46.802,46.8117,46.7535,46.7632,55330.0
2024-07-15 13:20:00,48.24,48.29,48.19,48.29,73931.0,46.7535,46.802,46.7051,46.802,73931.0
2024-07-15 13:25:00,48.28,48.29,48.21,48.23,60087.0,46.7923,46.802,46.7244,46.7438,60087.0
2024-07-15 13:30:00,48.23,48.28,48.22,48.23,41918.0,46.7438,46.7923,46.7341,46.7438,41918.0
2024-07-15 13:35:00,48.23,48.29,48.23,48.27,59761.0,46.7438,46.802,46.7438,46.7826,59761.0
2024-07-15 13:40:00,48.27,48.28,48.2,48.22,25928.0,46.7826,46.7923,46.7148,46.7341,25928.0
2024-07-15 13:45:00,48.21,48.22,48.13,48.14,48565.0,46.7244,46.7341,46.6469,46.6566,48565.0
2024-07-15 13:50:00,48.14,48.23,48.13,48.23,154979.0,46.6566,46.7438,46.6469,46.7438,154979.0
2024-07-15 13:55:00,48.23,48.31,48.23,48.3,41941.0,46.7438,46.8214,46.7438,46.8117,41941.0
2024-07-15 14:00:00,48.3,48.31,48.17,48.21,43336.0,46.8117,46.8214,46.6857,46.7244,43336.0
2024-07-15 14:05:00,48.21,48.25,48.17,48.23,27364.0,46.7244,46.7632,46.6857,46.7438,27364.0
2024-07-15 14:10:00,48.23,48.33,48.22,48.32,30271.0,46.7438,46.8407,46.7341,46.8311,30271.0
2024-07-15 14:15:00,48.32,48.39,48.31,48.38,50475.0,46.8311,46.8989,46.8214,46.8892,50475.0
2024-07-15 14:20:00,48.37,48.49,48.37,48.48,103637.0,46.8795,46.9958,46.8795,46.9861,103637.0
2024-07-15 14:25:00,48.48,48.57,48.47,48.55,134154.0,46.9861,47.0734,46.9764,47.054,134154.0
2024-07-15 14:30:00,48.55,48.6,48.51,48.57,59430.0,47.054,47.1024,47.0152,47.0734,59430.0
2024-07-15 14:35:00,48.58,48.61,48.55,48.59,83764.0,47.083,47.1121,47.054,47.0927,83764.0
2024-07-15 14:40:00,48.59,48.64,48.58,48.63,62357.0,47.0927,47.1412,47.083,47.1315,62357.0
2024-07-15 14:45:00,48.63,48.65,48.57,48.59,72008.0,47.1315,47.1509,47.0734,47.0927,72008.0
2024-07-15 14:50:00,48.6,48.63,48.57,48.63,48901.0,47.1024,47.1315,47.0734,47.1315,48901.0
2024-07-15 14:55:00,48.62,48.67,48.61,48.64,86386.0,47.1218,47.1703,47.1121,47.1412,86386.0
2024-07-15 15:00:00,48.63,48.63,48.52,48.53,67954.0,47.1315,47.1315,47.0249,47.0346,67954.0
2024-07-15 15:05:00,48.52,48.55,48.46,48.52,66026.0,47.0249,47.054,46.9667,47.0249,66026.0
2024-07-15 15:10:00,48.52,48.53,48.47,48.51,49342.0,47.0249,47.0346,46.9764,47.0152,49342.0
2024-07-15 15:15:00,48.51,48.51,48.44,48.48,58364.0,47.0152,47.0152,46.9474,46.9861,58364.0
2024-07-15 15:20:00,48.48,48.53,48.44,48.48,81929.0,46.9861,47.0346,46.9474,46.9861,81929.0
2024-07-15 15:25:00,48.49,48.5,48.43,48.46,50328.0,46.9958,47.0055,46.9377,46.9667,50328.0
2024-07-15 15:30:00,48.46,48.48,48.36,48.38,62586.0,46.9667,46.9861,46.8698,46.8892,62586.0
2024-07-15 15:35:00,48.38,48.39,48.26,48.27,83695.0,46.8892,46.8989,46.7729,46.7826,83695.0
2024-07-15 15:40:00,48.27,48.34,48.24,48.26,112204.0,46.7826,46.8504,46.7535,46.7729,112204.0
2024-07-15 15:45:00,48.26,48.28,48.2,48.23,101089.0,46.7729,46.7923,46.7148,46.7438,101089.0
2024-07-15 15:50:00,48.23,48.24,48.07,48.12,195599.0,46.7438,46.7535,46.5888,46.6372,195599.0
2024-07-15 15:55:00,48.12,48.12,48.02,48.08,571410.0,46.6372,46.6372,46.5403,46.5985,571410.0
2024-07-16 09:30:00,47.69,47.89,47.47,47.82,240998.0,46.2205,46.4143,46.0072,46.3465,240998.0
2024-07-16 09:35:00,47.82,47.97,47.73,47.89,66391.0,46.3465,46.4918,46.2592,46.4143,66391.0
2024-07-16 09:40:00,47.89,48.03,47.73,47.98,112707.0,46.4143,46.55,46.2592,46.5015,112707.0
2024-07-16 09:45:00,48.0,48.08,47.89,48.03,76970.0,46.5209,46.5985,46.4143,46.55,76970.0
2024-07-16 09:50:00,48.03,48.13,47.94,47.95,93486.0,46.55,46.6469,46.4628,46.4725,93486.0
2024-07-16 09:55:00,47.95,48.11,47.92,48.1,55571.0,46.4725,46.6275,46.4434,46.6178,55571.0
2024-07-16 10:00:00,48.1,48.2,48.0,48.11,55346.0,46.6178,46.7148,46.5209,46.6275,55346.0
2024-07-16 10:05:00,48.11,48.22,48.06,48.06,103387.0,46.6275,46.7341,46.5791,46.5791,103387.0
2024-07-16 10:10:00,48.06,48.12,48.02,48.12,47462.0,46.5791,46.6372,46.5403,46.6372,47462.0
2024-07-16 10:15:00,48.12,48.2,48.07,48.07,44223.0,46.6372,46.7148,46.5888,46.5888,44223.0
2024-07-16 10:20:00,48.07,48.18,48.07,48.17,58590.0,46.5888,46.6954,46.5888,46.6857,58590.0
2024-07-16 10:25:00,48.18,48.22,48.1,48.11,28971.0,46.6954,46.7341,46.6178,46.6275,28971.0
2024-07-16 10:30:00,48.12,48.13,48.02,48.02,55513.0,46.6372,46.6469,46.5403,46.5403,55513.0
2024-07-16 10:35:00,48.02,48.14,48.01,48.06,60289.0,46.5403,46.6566,46.5306,46.5791,60289.0
2024-07-16 10:40:00,48.06,48.08,48.02,48.05,29296.0,46.5791,46.5985,46.5403,46.5694,29296.0
2024-07-16 10:45:00,48.05,48.16,48.03,48.14,56217.0,46.5694,46.676,46.55,46.6566,56217.0
2024-07-16 10:50:00,48.14,48.24,48.13,48.23,63047.0,46.6566,46.7535,46.6469,46.7438,63047.0
2024-07-16 10:55:00,48.23,48.44,48.23,48.44,67555.0,46.7438,46.9474,46.7438,46.9474,67555.0
2024-07-16 11:00:00,48.43,48.45,48.33,48.36,23172.0,46.9377,46.9571,46.8407,46.8698,23172.0
2024-07-16 11:05:00,48.36,48.44,48.32,48.33,26330.0,46.8698,46.9474,46.8311,46.8407,26330.0
2024-07-16 11:10:00,48.32,48.38,48.3,48.36,29912.0,46.8311,46.8892,46.8117,46.8698,29912.0
2024-07-16 11:15:00,48.36,48.39,48.28,48.37,27862.0,46.8698,46.8989,46.7923,46.8795,27862.0
2024-07-16 11:20:00,48.36,48.45,48.35,48.4,29682.0,46.8698,46.9571,46.8601,46.9086,29682.0
2024-07-16 11:25:00,48.4,48.41,48.34,48.35,23320.0,46.9086,46.9183,46.8504,46.8601,23320.0
2024-07-16 11:30:00,48.35,48.35,48.22,48.22,39482.0,46.8601,46.8601,46.7341,46.7341,39482.0
2024-07-16 11:35:00,48.23,48.31,48.2,48.3,34582.0,46.7438,46.8214,46.7148,46.8117,34582.0
2024-07-16 11:40:00,48.3,48.35,48.28,48.3,36993.0,46.8117,46.8601,46.7923,46.8117,36993.0
2024-07-16 11:45:00,48.3,48.34,48.27,48.32,20718.0,46.8117,46.8504,46.7826,46.8311,20718.0
2024-07-16 11:50:00,48.3,48.31,48.18,48.26,19097.0,46.8117,46.8214,46.6954,46.7729,19097.0
2024-07-16 11:55:00,48.26,48.33,48.25,48.32,19744.0,46.7729,46.8407,46.7632,46.8311,19744.0
2024-07-16 12:00:00,48.33,48.35,48.28,48.31,28012.0,46.8407,46.8601,46.7923,46.8214,28012.0
2024-07-16 12:05:00,48.32,48.38,48.31,48.38,20417.0,46.8311,46.8892,46.8214,46.8892,20417.0
2024-07-16 12:10:00,48.38,48.45,48.37,48.43,34869.0,46.8892,46.9571,46.8795,46.9377,34869.0
2024-07-16 12:15:00,48.44,48.46,48.4,48.43,28023.0,46.9474,46.9667,46.9086,46.9377,28023.0
2024-07-16 12:20:00,48.43,48.52,48.42,48.51,46835.0,46.9377,47.0249,46.928,47.0152,46835.0
2024-07-16 12:25:00,48.51,48.55,48.37,48.39,41479.0,47.0152,47.054,46.8795,46.8989,41479.0
2024-07-16 12:30:00,48.38,48.38,48.29,48.33,21415.0,46.8892,46.8892,46.802,46.8407,21415.0
2024-07-16 12:35:00,48.33,48.34,48.29,48.32,17153.0,46.8407,46.8504,46.802,46.8311,17153.0
2024-07-16 12:40:00,48.32,48.32,48.24,48.25,22292.0,46.8311,46.8311,46.7535,46.7632,22292.0
2024-07-16 12:45:00,48.26,48.33,48.25,48.32,20922.0,46.7729,46.8407,46.7632,46.8311,20922.0
2024-07-16 12:50:00,48.32,48.32,48.27,48.3,45251.0,46.8311,46.8311,46.7826,46.8117,45251.0
2024-07-16 12:55:00,48.3,48.31,48.18,48.21,38485.0,46.8117,46.8214,46.6954,46.7244,38485.0
2024-07-16 13:00:00,48.22,48.32,48.21,48.3,34652.0,46.7341,46.8311,46.7244,46.8117,34652.0
2024-07-16 13:05:00,48.29,48.31,48.24,48.27,29618.0,46.802,46.8214,46.7535,46.7826,29618.0
2024-07-16 13:10:00,48.27,48.28,48.2,48.21,29826.0,46.7826,46.7923,46.7148,46.7244,29826.0
2024-07-16 13:15:00,48.22,48.25,48.19,48.22,43299.0,46.7341,46.7632,46.7051,46.7341,43299.0
2024-07-16 13:20:00,48.22,48.25,48.2,48.23,24442.0,46.7341,46.7632,46.7148,46.7438,24442.0
2024-07-16 13:25:00,48.23,48.23,48.12,48.14,30504.0,46.7438,46.7438,46.6372,46.6566,30504.0
2024-07-16 13:30:00,48.13,48.24,48.12,48.24,29862.0,46.6469,46.7535,46.6372,46.7535,29862.0
2024-07-16 13:35:00,48.24,48.29,48.22,48.25,37518.0,46.7535,46.802,46.7341,46.7632,37518.0
2024-07-16 13:40:00,48.26,48.27,48.22,48.26,25919.0,46.7729,46.7826,46.7341,46.7729,25919.0
2024-07-16 13:45:00,48.27,48.27,48.2,48.26,41067.0,46.7826,46.7826,46.7148,46.7729,41067.0
2024-07-16 13:50:00,48.26,48.26,48.14,48.16,61888.0,46.7729,46.7729,46.6566,46.676,61888.0
2024-07-16 13:55:00,48.16,48.23,48.14,48.18,39636.0,46.676,46.7438,46.6566,46.6954,39636.0
2024-07-16 14:00:00,48.18,48.19,48.13,48.16,20850.0,46.6954,46.7051,46.6469,46.676,20850.0
2024-07-16 14:05:00,48.16,48.18,48.08,48.09,27852.0,46.676,46.6954,46.5985,46.6081,27852.0
2024-07-16 14:10:00,48.09,48.19,48.08,48.16,27495.0,46.6081,46.7051,46.5985,46.676,27495.0
2024-07-16 14:15:00,48.16,48.17,48.05,48.09,67273.0,46.676,46.6857,46.5694,46.6081,67273.0
2024-07-16 14:20:00,48.09,48.13,48.07,48.08,25820.0,46.6081,46.6469,46.5888,46.5985,25820.0
2024-07-16 14:25:00,48.09,48.09,48.0,48.0,50573.0,46.6081,46.6081,46.5209,46.5209,50573.0
2024-07-16 14:30:00,48.01,48.01,47.96,47.98,80003.0,46.5306,46.5306,46.4821,46.5015,80003.0
2024-07-16 14:35:00,47.98,48.08,47.98,48.06,37000.0,46.5015,46.5985,46.5015,46.5791,37000.0
2024-07-16 14:40:00,48.06,48.12,48.04,48.11,26309.0,46.5791,46.6372,46.5597,46.6275,26309.0
2024-07-16 14:45:00,48.11,48.11,48.07,48.09,22430.0,46.6275,46.6275,46.5888,46.6081,22430.0
2024-07-16 14:50:00,48.09,48.11,48.04,48.1,29758.0,46.6081,46.6275,46.5597,46.6178,29758.0
2024-07-16 14:55:00,48.11,48.15,48.09,48.14,24545.0,46.6275,46.6663,46.6081,46.6566,24545.0
2024-07-16 15:00:00,48.14,48.14,48.07,48.12,33975.0,46.6566,46.6566,46.5888,46.6372,33975.0
2024-07-16 15:05:00,48.12,48.15,48.1,48.13,42570.0,46.6372,46.6663,46.6178,46.6469,42570.0
2024-07-16 15:10:00,48.14,48.22,48.13,48.21,45427.0,46.6566,46.7341,46.6469,46.7244,45427.0
2024-07-16 15:15:00,48.21,48.21,48.16,48.2,40564.0,46.7244,46.7244,46.676,46.7148,40564.0
2024-07-16 15:20:00,48.2,48.21,48.13,48.14,32348.0,46.7148,46.7244,46.6469,46.6566,32348.0
2024-07-16 15:25:00,48.14,48.17,48.11,48.17,50386.0,46.6566,46.6857,46.6275,46.6857,50386.0
2024-07-16 15:30:00,48.16,48.19,48.09,48.1,86017.0,46.676,46.7051,46.6081,46.6178,86017.0
2024-07-16 15:35:00,48.11,48.13,48.09,48.12,55384.0,46.6275,46.6469,46.6081,46.6372,55384.0
2024-07-16 15:40:00,48.12,48.18,48.11,48.15,68984.0,46.6372,46.6954,46.6275,46.6663,68984.0
2024-07-16 15:45:00,48.15,48.18,48.11,48.12,247533.0,46.6663,46.6954,46.6275,46.6372,247533.0
2024-07-16 15:50:00,48.12,48.2,48.12,48.17,231697.0,46.6372,46.7148,46.6372,46.6857,231697.0
2024-07-16 15:55:00,48.16,48.26,48.14,48.24,514038.0,46.676,46.7729,46.6566,46.7535,514038.0
2024-07-17 09:30:00,48.43,48.83,48.43,48.83,142345.0,46.9377,47.3253,46.9377,47.3253,142345.0
2024-07-17 09:35:00,48.84,48.91,48.58,48.59,75623.0,47.335,47.4029,47.083,47.0927,75623.0
2024-07-17 09:40:00,48.6,48.71,48.54,48.71,53189.0,47.1024,47.209,47.0443,47.209,53189.0
2024-07-17 09:45:00,48.71,48.83,48.69,48.73,70417.0,47.209,47.3253,47.1897,47.2284,70417.0
2024-07-17 09:50:00,48.77,48.97,48.77,48.9,89131.0,47.2672,47.461,47.2672,47.3932,89131.0
2024-07-17 09:55:00,48.89,49.02,48.87,49.02,108217.0,47.3835,47.5095,47.3641,47.5095,108217.0
2024-07-17 10:00:00,49.02,49.35,48.99,49.23,354567.0,47.5095,47.8293,47.4804,47.713,354567.0
2024-07-17 10:05:00,49.23,49.28,49.15,49.16,132199.0,47.713,47.7615,47.6355,47.6452,132199.0
2024-07-17 10:10:00,49.17,49.2,49.0,49.04,164818.0,47.6549,47.6839,47.4901,47.5289,164818.0
2024-07-17 10:15:00,49.03,49.08,48.9,48.96,154607.0,47.5192,47.5676,47.3932,47.4513,154607.0
2024-07-17 10:20:00,48.97,49.06,48.86,49.05,89120.0,47.461,47.5483,47.3544,47.5386,89120.0
2024-07-17 10:25:00,49.05,49.15,49.01,49.04,77899.0,47.5386,47.6355,47.4998,47.5289,77899.0
2024-07-17 10:30:00,49.03,49.04,48.82,48.84,74952.0,47.5192,47.5289,47.3156,47.335,74952.0
2024-07-17 10:35:00,48.85,48.89,48.6,48.62,76139.0,47.3447,47.3835,47.1024,47.1218,76139.0
2024-07-17 10:40:00,48.63,48.76,48.59,48.7,68863.0,47.1315,47.2575,47.0927,47.1993,68863.0
2024-07-17 10:45:00,48.71,48.83,48.69,48.77,92005.0,47.209,47.3253,47.1897,47.2672,92005.0
2024-07-17 10:50:00,48.76,48.89,48.68,48.74,64916.0,47.2575,47.3835,47.18,47.2381,64916.0
2024-07-17 10:55:00,48.74,48.85,48.68,48.71,142319.0,47.2381,47.3447,47.18,47.209,142319.0
2024-07-17 11:00:00,48.7,48.76,48.64,48.69,45586.0,47.1993,47.2575,47.1412,47.1897,45586.0
2024-07-17 11:05:00,48.7,48.77,48.69,48.73,36715.0,47.1993,47.2672,47.1897,47.2284,36715.0
2024-07-17 11:10:00,48.73,48.82,48.69,48.76,36020.0,47.2284,47.3156,47.1897,47.2575,36020.0
2024-07-17 11:15:00,48.76,48.76,48.61,48.68,35079.0,47.2575,47.2575,47.1121,47.18,35079.0
2024-07-17 11:20:00,48.69,48.77,48.67,48.7,90235.0,47.1897,47.2672,47.1703,47.1993,90235.0
2024-07-17 11:25:00,48.7,48.89,48.7,48.79,43489.0,47.1993,47.3835,47.1993,47.2866,43489.0
2024-07-17 11:30:00,48.78,48.81,48.7,48.71,79891.0,47.2769,47.306,47.1993,47.209,79891.0
2024-07-17 11:35:00,48.71,48.73,48.62,48.73,86558.0,47.209,47.2284,47.1218,47.2284,86558.0
2024-07-17 11:40:00,48.73,48.8,48.72,48.76,26741.0,47.2284,47.2963,47.2187,47.2575,26741.0
2024-07-17 11:45:00,48.76,48.91,48.76,48.89,40412.0,47.2575,47.4029,47.2575,47.3835,40412.0
2024-07-17 11:50:00,48.89,48.98,48.88,48.93,58244.0,47.3835,47.4707,47.3738,47.4223,58244.0
2024-07-17 11:55:00,48.95,49.03,48.94,49.0,101682.0,47.4416,47.5192,47.432,47.4901,101682.0
2024-07-17 12:00:00,49.01,49.05,48.96,49.04,98707.0,47.4998,47.5386,47.4513,47.5289,98707.0
2024-07-17 12:05:00,49.04,49.04,48.77,48.78,69980.0,47.5289,47.5289,47.2672,47.2769,69980.0
2024-07-17 12:10:00,48.78,48.83,48.74,48.75,29916.0,47.2769,47.3253,47.2381,47.2478,29916.0
2024-07-17 12:15:00,48.75,48.81,48.69,48.8,71052.0,47.2478,47.306,47.1897,47.2963,71052.0
2024-07-17 12:20:00,48.8,48.81,48.72,48.72,60120.0,47.2963,47.306,47.2187,47.2187,60120.0
2024-07-17 12:25:00,48.71,48.85,48.67,48.79,70512.0,47.209,47.3447,47.1703,47.2866,70512.0
2024-07-17 12:30:00,48.79,48.79,48.68,48.71,88076.0,47.2866,47.2866,47.18,47.209,88076.0
2024-07-17 12:35:00,48.71,48.72,48.63,48.64,45808.0,47.209,47.2187,47.1315,47.1412,45808.0
2024-07-17 12:40:00,48.64,48.72,48.59,48.72,39626.0,47.1412,47.2187,47.0927,47.2187,39626.0
2024-07-17 12:45:00,48.72,48.75,48.67,48.74,34885.0,47.2187,47.2478,47.1703,47.2381,34885.0
2024-07-17 12:50:00,48.74,48.79,48.71,48.77,27209.0,47.2381,47.2866,47.209,47.2672,27209.0
2024-07-17 12:55:00,48.77,48.82,48.74,48.81,43223.0,47.2672,47.3156,47.2381,47.306,43223.0
2024-07-17 13:00:00,48.8,48.81,48.6,48.61,33305.0,47.2963,47.306,47.1024,47.1121,33305.0
2024-07-17 13:05:00,48.62,48.67,48.59,48.59,42664.0,47.1218,47.1703,47.0927,47.0927,42664.0
2024-07-17 13:10:00,48.6,48.68,48.6,48.67,35594.0,47.1024,47.18,47.1024,47.1703,35594.0
2024-07-17 13:15:00,48.67,48.69,48.58,48.59,31938.0,47.1703,47.1897,47.083,47.0927,31938.0
2024-07-17 13:20:00,48.59,48.6,48.53,48.58,35059.0,47.0927,47.1024,47.0346,47.083,35059.0
2024-07-17 13:25:00,48.58,48.65,48.57,48.6,26698.0,47.083,47.1509,47.0734,47.1024,26698.0
2024-07-17 13:30:00,48.61,48.61,48.52,48.54,38074.0,47.1121,47.1121,47.0249,47.0443,38074.0
2024-07-17 13:35:00,48.54,48.59,48.52,48.59,18181.0,47.0443,47.0927,47.0249,47.0927,18181.0
2024-07-17 13:40:00,48.59,48.64,48.56,48.64,34020.0,47.0927,47.1412,47.0637,47.1412,34020.0
2024-07-17 13:45:00,48.64,48.67,48.59,48.63,57268.0,47.1412,47.1703,47.0927,47.1315,57268.0
2024-07-17 13:50:00,48.62,48.63,48.56,48.58,38958.0,47.1218,47.1315,47.0637,47.083,38958.0
2024-07-17 13:55:00,48.59,48.64,48.56,48.63,31565.0,47.0927,47.1412,47.0637,47.1315,31565.0
2024-07-17 14:00:00,48.62,48.63,48.45,48.47,40234.0,47.1218,47.1315,46.9571,46.9764,40234.0
2024-07-17 14:05:00,48.48,48.57,48.45,48.54,43176.0,46.9861,47.0734,46.9571,47.0443,43176.0
2024-07-17 14:10:00,48.53,48.54,48.44,48.51,46004.0,47.0346,47.0443,46.9474,47.0152,46004.0
2024-07-17 14:15:00,48.5,48.56,48.48,48.51,57553.0,47.0055,47.0637,46.9861,47.0152,57553.0
2024-07-17 14:20:00,48.51,48.6,48.5,48.59,33219.0,47.0152,47.1024,47.0055,47.0927,33219.0
2024-07-17 14:25:00,48.6,48.67,48.57,48.62,44565.0,47.1024,47.1703,47.0734,47.1218,44565.0
2024-07-17 14:30:00,48.61,48.62,48.56,48.6,25099.0,47.1121,47.1218,47.0637,47.1024,25099.0
2024-07-17 14:35:00,48.61,48.67,48.61,48.65,31852.0,47.1121,47.1703,47.1121,47.1509,31852.0
2024-07-17 14:40:00,48.65,48.66,48.56,48.59,24591.0,47.1509,47.1606,47.0637,47.0927,24591.0
2024-07-17 14:45:00,48.59,48.67,48.57,48.64,24791.0,47.0927,47.1703,47.0734,47.1412,24791.0
2024-07-17 14:50:00,48.64,48.65,48.57,48.57,28970.0,47.1412,47.1509,47.0734,47.0734,28970.0
2024-07-17 14:55:00,48.58,48.58,48.53,48.57,32494.0,47.083,47.083,47.0346,47.0734,32494.0
2024-07-17 15:00:00,48.56,48.61,48.56,48.59,28878.0,47.0637,47.1121,47.0637,47.0927,28878.0
2024-07-17 15:05:00,48.59,48.61,48.57,48.6,44648.0,47.0927,47.1121,47.0734,47.1024,44648.0
2024-07-17 15:10:00,48.6,48.66,48.59,48.61,24908.0,47.1024,47.1606,47.0927,47.1121,24908.0
2024-07-17 15:15:00,48.61,48.61,48.57,48.6,37191.0,47.1121,47.1121,47.0734,47.1024,37191.0
2024-07-17 15:20:00,48.6,48.65,48.59,48.63,37695.0,47.1024,47.1509,47.0927,47.1315,37695.0
2024-07-17 15:25:00,48.63,48.71,48.62,48.71,48659.0,47.1315,47.209,47.1218,47.209,48659.0
2024-07-17 15:30:00,48.71,48.85,48.7,48.84,127733.0,47.209,47.3447,47.1993,47.335,127733.0
2024-07-17 15:35:00,48.85,48.96,48.85,48.89,206323.0,47.3447,47.4513,47.3447,47.3835,206323.0
2024-07-17 15:40:00,48.9,48.91,48.77,48.81,87142.0,47.3932,47.4029,47.2672,47.306,87142.0
2024-07-17 15:45:00,48.8,48.82,48.74,48.77,77838.0,47.2963,47.3156,47.2381,47.2672,77838.0
2024-07-17 15:50:00,48.78,48.81,48.66,48.66,204874.0,47.2769,47.306,47.1606,47.1606,204874.0
2024-07-17 15:55:00,48.67,48.75,48.63,48.64,538196.0,47.1703,47.2478,47.1315,47.1412,538196.0
2024-07-18 09:30:00,48.38,48.7,48.26,48.61,137840.0,46.8892,47.1993,46.7729,47.1121,137840.0
2024-07-18 09:35:00,48.61,48.75,48.52,48.67,41253.0,47.1121,47.2478,47.0249,47.1703,41253.0
2024-07-18 09:40:00,48.65,48.81,48.62,48.72,36324.0,47.1509,47.306,47.1218,47.2187,36324.0
2024-07-18 09:45:00,48.7,48.77,48.67,48.71,38089.0,47.1993,47.2672,47.1703,47.209,38089.0
2024-07-18 09:50:00,48.7,48.77,48.64,48.75,34212.0,47.1993,47.2672,47.1412,47.2478,34212.0
2024-07-18 09:55:00,48.76,48.76,48.66,48.72,38688.0,47.2575,47.2575,47.1606,47.2187,38688.0
2024-07-18 10:00:00,48.72,48.87,48.66,48.73,77143.0,47.2187,47.3641,47.1606,47.2284,77143.0
2024-07-18 10:05:00,48.72,48.76,48.67,48.7,33121.0,47.2187,47.2575,47.1703,47.1993,33121.0
2024-07-18 10:10:00,48.69,48.7,48.63,48.65,45443.0,47.1897,47.1993,47.1315,47.1509,45443.0
2024-07-18 10:15:00,48.65,48.8,48.64,48.79,45480.0,47.1509,47.2963,47.1412,47.2866,45480.0
2024-07-18 10:20:00,48.8,48.93,48.8,48.87,75383.0,47.2963,47.4223,47.2963,47.3641,75383.0
2024-07-18 10:25:00,48.86,48.95,48.84,48.94,46586.0,47.3544,47.4416,47.335,47.432,46586.0
2024-07-18 10:30:00,48.95,49.08,48.87,48.87,52956.0,47.4416,47.5676,47.3641,47.3641,52956.0
2024-07-18 10:35:00,48.87,48.91,48.83,48.86,36738.0,47.3641,47.4029,47.3253,47.3544,36738.0
2024-07-18 10:40:00,48.86,48.9,48.76,48.78,67811.0,47.3544,47.3932,47.2575,47.2769,67811.0
2024-07-18 10:45:00,48.8,48.87,48.66,48.7,27556.0,47.2963,47.3641,47.1606,47.1993,27556.0
2024-07-18 10:50:00,48.71,48.74,48.65,48.73,34262.0,47.209,47.2381,47.1509,47.2284,34262.0
2024-07-18 10:55:00,48.73,48.79,48.72,48.76,24132.0,47.2284,47.2866,47.2187,47.2575,24132.0
2024-07-18 11:00:00,48.76,48.89,48.74,48.84,51781.0,47.2575,47.3835,47.2381,47.335,51781.0
2024-07-18 11:05:00,48.85,48.96,48.84,48.95,48305.0,47.3447,47.4513,47.335,47.4416,48305.0
2024-07-18 11:10:00,48.95,49.0,48.94,48.97,66663.0,47.4416,47.4901,47.432,47.461,66663.0
2024-07-18 11:15:00,48.97,49.01,48.93,48.97,61363.0,47.461,47.4998,47.4223,47.461,61363.0
2024-07-18 11:20:00,48.97,49.02,48.92,48.93,39397.0,47.461,47.5095,47.4126,47.4223,39397.0
2024-07-18 11:25:00,48.92,48.96,48.9,48.96,25792.0,47.4126,47.4513,47.3932,47.4513,25792.0
2024-07-18 11:30:00,48.95,48.98,48.92,48.94,19543.0,47.4416,47.4707,47.4126,47.432,19543.0
2024-07-18 11:35:00,48.93,48.98,48.89,48.91,32003.0,47.4223,47.4707,47.3835,47.4029,32003.0
2024-07-18 11:40:00,48.9,48.98,48.88,48.9,34833.0,47.3932,47.4707,47.3738,47.3932,34833.0
2024-07-18 11:45:00,48.9,48.94,48.89,48.91,38003.0,47.3932,47.432,47.3835,47.4029,38003.0
2024-07-18 11:50:00,48.92,48.92,48.86,48.9,20212.0,47.4126,47.4126,47.3544,47.3932,20212.0
2024-07-18 11:55:00,48.91,49.0,48.9,49.0,34713.0,47.4029,47.4901,47.3932,47.4901,34713.0
2024-07-18 12:00:00,49.01,49.05,48.96,49.05,40762.0,47.4998,47.5386,47.4513,47.5386,40762.0
2024-07-18 12:05:00,49.05,49.05,49.0,49.02,30818.0,47.5386,47.5386,47.4901,47.5095,30818.0
2024-07-18 12:10:00,49.02,49.06,48.9,48.91,51291.0,47.5095,47.5483,47.3932,47.4029,51291.0
2024-07-18 12:15:00,48.9,48.91,48.83,48.87,33131.0,47.3932,47.4029,47.3253,47.3641,33131.0
2024-07-18 12:20:00,48.89,48.93,48.85,48.87,23596.0,47.3835,47.4223,47.3447,47.3641,23596.0
2024-07-18 12:25:00,48.88,48.92,48.85,48.87,20627.0,47.3738,47.4126,47.3447,47.3641,20627.0
2024-07-18 12:30:00,48.86,48.87,48.81,48.85,16867.0,47.3544,47.3641,47.306,47.3447,16867.0
2024-07-18 12:35:00,48.85,48.85,48.75,48.75,21089.0,47.3447,47.3447,47.2478,47.2478,21089.0
2024-07-18 12:40:00,48.76,48.76,48.7,48.72,32625.0,47.2575,47.2575,47.1993,47.2187,32625.0
2024-07-18 12:45:00,48.74,48.88,48.73,48.83,42384.0,47.2381,47.3738,47.2284,47.3253,42384.0
2024-07-18 12:50:00,48.83,48.87,48.82,48.87,21072.0,47.3253,47.3641,47.3156,47.3641,21072.0
2024-07-18 12:55:00,48.87,48.87,48.82,48.84,15515.0,47.3641,47.3641,47.3156,47.335,15515.0
2024-07-18 13:00:00,48.84,48.84,48.78,48.81,16970.0,47.335,47.335,47.2769,47.306,16970.0
2024-07-18 13:05:00,48.81,48.82,48.74,48.75,17136.0,47.306,47.3156,47.2381,47.2478,17136.0
2024-07-18 13:10:00,48.75,48.76,48.73,48.73,17477.0,47.2478,47.2575,47.2284,47.2284,17477.0
2024-07-18 13:15:00,48.73,48.81,48.73,48.77,28207.0,47.2284,47.306,47.2284,47.2672,28207.0
2024-07-18 13:20:00,48.76,48.78,48.74,48.78,16403.0,47.2575,47.2769,47.2381,47.2769,16403.0
2024-07-18 13:25:00,48.77,48.84,48.77,48.79,27816.0,47.2672,47.335,47.2672,47.2866,27816.0
2024-07-18 13:30:00,48.78,48.78,48.7,48.71,24507.0,47.2769,47.2769,47.1993,47.209,24507.0
2024-07-18 13:35:00,48.72,48.78,48.7,48.77,30573.0,47.2187,47.2769,47.1993,47.2672,30573.0
2024-07-18 13:40:00,48.78,48.79,48.72,48.73,14225.0,47.2769,47.2866,47.2187,47.2284,14225.0
2024-07-18 13:45:00,48.73,48.81,48.72,48.79,24644.0,47.2284,47.306,47.2187,47.2866,24644.0
2024-07-18 13:50:00,48.78,48.78,48.69,48.69,20308.0,47.2769,47.2769,47.1897,47.1897,20308.0
2024-07-18 13:55:00,48.68,48.71,48.64,48.71,25034.0,47.18,47.209,47.1412,47.209,25034.0
2024-07-18 14:00:00,48.7,48.71,48.65,48.68,35613.0,47.1993,47.209,47.1509,47.18,35613.0
2024-07-18 14:05:00,48.68,48.7,48.59,48.63,27443.0,47.18,47.1993,47.0927,47.1315,27443.0
2024-07-18 14:10:00,48.64,48.65,48.59,48.61,16070.0,47.1412,47.1509,47.0927,47.1121,16070.0
2024-07-18 14:15:00,48.61,48.61,48.52,48.52,27243.0,47.1121,47.1121,47.0249,47.0249,27243.0
2024-07-18 14:20:00,48.52,48.52,48.39,48.44,46810.0,47.0249,47.0249,46.8989,46.9474,46810.0
2024-07-18 14:25:00,48.45,48.5,48.42,48.47,29311.0,46.9571,47.0055,46.928,46.9764,29311.0
2024-07-18 14:30:00,48.47,48.52,48.44,48.5,21934.0,46.9764,47.0249,46.9474,47.0055,21934.0
2024-07-18 14:35:00,48.51,48.53,48.47,48.48,28290.0,47.0152,47.0346,46.9764,46.9861,28290.0
2024-07-18 14:40:00,48.47,48.53,48.46,48.47,36801.0,46.9764,47.0346,46.9667,46.9764,36801.0
2024-07-18 14:45:00,48.47,48.54,48.46,48.46,35364.0,46.9764,47.0443,46.9667,46.9667,35364.0
2024-07-18 14:50:00,48.46,48.47,48.42,48.47,27405.0,46.9667,46.9764,46.928,46.9764,27405.0
2024-07-18 14:55:00,48.47,48.51,48.44,48.49,43316.0,46.9764,47.0152,46.9474,46.9958,43316.0
2024-07-18 15:00:00,48.49,48.56,48.47,48.48,39664.0,46.9958,47.0637,46.9764,46.9861,39664.0
2024-07-18 15:05:00,48.48,48.5,48.43,48.45,34517.0,46.9861,47.0055,46.9377,46.9571,34517.0
2024-07-18 15:10:00,48.45,48.45,48.36,48.41,44028.0,46.9571,46.9571,46.8698,46.9183,44028.0
2024-07-18 15:15:00,48.41,48.48,48.41,48.44,24648.0,46.9183,46.9861,46.9183,46.9474,24648.0
2024-07-18 15:20:00,48.44,48.45,48.37,48.38,27410.0,46.9474,46.9571,46.8795,46.8892,27410.0
2024-07-18 15:25:00,48.38,48.49,48.37,48.45,28271.0,46.8892,46.9958,46.8795,46.9571,28271.0
2024-07-18 15:30:00,48.45,48.47,48.43,48.43,51238.0,46.9571,46.9764,46.9377,46.9377,51238.0
2024-07-18 15:35:00,48.43,48.51,48.41,48.49,38332.0,46.9377,47.0152,46.9183,46.9958,38332.0
2024-07-18 15:40:00,48.48,48.5,48.42,48.43,53248.0,46.9861,47.0055,46.928,46.9377,53248.0
2024-07-18 15:45:00,48.43,48.43,48.35,48.4,67238.0,46.9377,46.9377,46.8601,46.9086,67238.0
2024-07-18 15:50:00,48.4,48.47,48.4,48.44,167813.0,46.9086,46.9764,46.9086,46.9474,167813.0
2024-07-18 15:55:00,48.44,48.54,48.41,48.47,310159.0,46.9474,47.0443,46.9183,46.9764,310159.0
2024-07-19 09:30:00,48.4,48.4,47.81,47.83,231529.0,46.9086,46.9086,46.3368,46.3562,231529.0
2024-07-19 09:35:00,47.85,47.94,47.71,47.73,31896.0,46.3755,46.4628,46.2399,46.2592,31896.0
2024-07-19 09:40:00,47.73,48.0,47.68,47.88,58318.0,46.2592,46.5209,46.2108,46.4046,58318.0
2024-07-19 09:45:00,47.86,48.02,47.83,47.98,27893.0,46.3852,46.5403,46.3562,46.5015,27893.0
2024-07-19 09:50:00,47.98,48.06,47.96,48.03,33294.0,46.5015,46.5791,46.4821,46.55,33294.0
2024-07-19 09:55:00,48.03,48.19,48.03,48.19,24775.0,46.55,46.7051,46.55,46.7051,24775.0
2024-07-19 10:00:00,48.18,48.32,48.16,48.29,54375.0,46.6954,46.8311,46.676,46.802,54375.0
2024-07-19 10:05:00,48.28,48.29,48.16,48.17,36581.0,46.7923,46.802,46.676,46.6857,36581.0
2024-07-19 10:10:00,48.17,48.27,48.15,48.16,30112.0,46.6857,46.7826,46.6663,46.676,30112.0
2024-07-19 10:15:00,48.16,48.16,47.97,48.0,34127.0,46.676,46.676,46.4918,46.5209,34127.0
2024-07-19 10:20:00,48.0,48.03,47.89,47.89,83607.0,46.5209,46.55,46.4143,46.4143,83607.0
2024-07-19 10:25:00,47.89,47.91,47.81,47.87,33962.0,46.4143,46.4337,46.3368,46.3949,33962.0
2024-07-19 10:30:00,47.87,47.93,47.85,47.9,33044.0,46.3949,46.4531,46.3755,46.424,33044.0
2024-07-19 10:35:00,47.91,48.03,47.89,47.96,31945.0,46.4337,46.55,46.4143,46.4821,31945.0
2024-07-19 10:40:00,47.96,48.04,47.89,48.04,93797.0,46.4821,46.5597,46.4143,46.5597,93797.0
2024-07-19 10:45:00,48.04,48.08,47.91,47.95,24546.0,46.5597,46.5985,46.4337,46.4725,24546.0
2024-07-19 10:50:00,47.95,47.96,47.82,47.85,47597.0,46.4725,46.4821,46.3465,46.3755,47597.0
2024-07-19 10:55:00,47.86,47.89,47.77,47.86,25959.0,46.3852,46.4143,46.298,46.3852,25959.0
2024-07-19 11:00:00,47.86,47.92,47.8,47.81,20827.0,46.3852,46.4434,46.3271,46.3368,20827.0
2024-07-19 11:05:00,47.82,47.87,47.77,47.87,18569.0,46.3465,46.3949,46.298,46.3949,18569.0
2024-07-19 11:10:00,47.88,47.93,47.83,47.84,22162.0,46.4046,46.4531,46.3562,46.3658,22162.0
2024-07-19 11:15:00,47.83,47.9,47.77,47.88,31815.0,46.3562,46.424,46.298,46.4046,31815.0
2024-07-19 11:20:00,47.88,47.95,47.8,47.81,26226.0,46.4046,46.4725,46.3271,46.3368,26226.0
2024-07-19 11:25:00,47.82,47.83,47.7,47.71,23428.0,46.3465,46.3562,46.2302,46.2399,23428.0
2024-07-19 11:30:00,47.72,47.89,47.66,47.89,48002.0,46.2495,46.4143,46.1914,46.4143,48002.0
2024-07-19 11:35:00,47.89,47.89,47.76,47.85,24911.0,46.4143,46.4143,46.2883,46.3755,24911.0
2024-07-19 11:40:00,47.86,47.9,47.84,47.85,21902.0,46.3852,46.424,46.3658,46.3755,21902.0
2024-07-19 11:45:00,47.84,47.86,47.77,47.83,23498.0,46.3658,46.3852,46.298,46.3562,23498.0
2024-07-19 11:50:00,47.84,47.85,47.74,47.78,23912.0,46.3658,46.3755,46.2689,46.3077,23912.0
2024-07-19 11:55:00,47.77,47.96,47.77,47.96,32969.0,46.298,46.4821,46.298,46.4821,32969.0
2024-07-19 12:00:00,47.96,47.98,47.87,47.89,23839.0,46.4821,46.5015,46.3949,46.4143,23839.0
2024-07-19 12:05:00,47.89,47.97,47.86,47.92,36377.0,46.4143,46.4918,46.3852,46.4434,36377.0
2024-07-19 12:10:00,47.92,47.98,47.89,47.92,13223.0,46.4434,46.5015,46.4143,46.4434,13223.0
2024-07-19 12:15:00,47.93,48.01,47.92,47.95,21504.0,46.4531,46.5306,46.4434,46.4725,21504.0
2024-07-19 12:20:00,47.95,47.95,47.71,47.72,117886.0,46.4725,46.4725,46.2399,46.2495,117886.0
2024-07-19 12:25:00,47.71,47.71,47.62,47.69,34679.0,46.2399,46.2399,46.1526,46.2205,34679.0
2024-07-19 12:30:00,47.69,47.7,47.61,47.62,37931.0,46.2205,46.2302,46.1429,46.1526,37931.0
2024-07-19 12:35:00,47.62,47.69,47.61,47.66,41685.0,46.1526,46.2205,46.1429,46.1914,41685.0
2024-07-19 12:40:00,47.66,47.69,47.58,47.59,43432.0,46.1914,46.2205,46.1139,46.1236,43432.0
2024-07-19 12:45:00,47.59,47.63,47.53,47.63,57978.0,46.1236,46.1623,46.0654,46.1623,57978.0
2024-07-19 12:50:00,47.62,47.63,47.55,47.61,36396.0,46.1526,46.1623,46.0848,46.1429,36396.0
2024-07-19 12:55:00,47.61,47.69,47.6,47.67,43246.0,46.1429,46.2205,46.1332,46.2011,43246.0
2024-07-19 13:00:00,47.67,47.69,47.62,47.68,44577.0,46.2011,46.2205,46.1526,46.2108,44577.0
2024-07-19 13:05:00,47.69,47.71,47.63,47.71,28360.0,46.2205,46.2399,46.1623,46.2399,28360.0
2024-07-19 13:10:00,47.7,47.77,47.69,47.76,32083.0,46.2302,46.298,46.2205,46.2883,32083.0
2024-07-19 13:15:00,47.77,47.82,47.75,47.82,16422.0,46.298,46.3465,46.2786,46.3465,16422.0
2024-07-19 13:20:00,47.82,47.95,47.82,47.88,27409.0,46.3465,46.4725,46.3465,46.4046,27409.0
2024-07-19 13:25:00,47.89,47.92,47.82,47.85,45131.0,46.4143,46.4434,46.3465,46.3755,45131.0
2024-07-19 13:30:00,47.85,47.88,47.83,47.84,15081.0,46.3755,46.4046,46.3562,46.3658,15081.0
2024-07-19 13:35:00,47.84,47.97,47.83,47.96,18668.0,46.3658,46.4918,46.3562,46.4821,18668.0
2024-07-19 13:40:00,47.96,47.96,47.87,47.89,17782.0,46.4821,46.4821,46.3949,46.4143,17782.0
2024-07-19 13:45:00,47.89,47.95,47.89,47.92,17588.0,46.4143,46.4725,46.4143,46.4434,17588.0
2024-07-19 13:50:00,47.91,47.95,47.87,47.95,32876.0,46.4337,46.4725,46.3949,46.4725,32876.0
2024-07-19 13:55:00,47.95,48.04,47.94,48.03,40183.0,46.4725,46.5597,46.4628,46.55,40183.0
2024-07-19 14:00:00,48.03,48.05,47.96,47.97,22633.0,46.55,46.5694,46.4821,46.4918,22633.0
2024-07-19 14:05:00,47.98,47.98,47.94,47.95,27855.0,46.5015,46.5015,46.4628,46.4725,27855.0
2024-07-19 14:10:00,47.94,47.95,47.9,47.95,25757.0,46.4628,46.4725,46.424,46.4725,25757.0
2024-07-19 14:15:00,47.95,47.99,47.94,47.97,21849.0,46.4725,46.5112,46.4628,46.4918,21849.0
2024-07-19 14:20:00,47.96,47.99,47.92,47.92,35737.0,46.4821,46.5112,46.4434,46.4434,35737.0
2024-07-19 14:25:00,47.91,47.95,47.81,47.84,25272.0,46.4337,46.4725,46.3368,46.3658,25272.0
2024-07-19 14:30:00,47.83,47.83,47.77,47.82,18672.0,46.3562,46.3562,46.298,46.3465,18672.0
2024-07-19 14:35:00,47.82,47.84,47.74,47.77,38115.0,46.3465,46.3658,46.2689,46.298,38115.0
2024-07-19 14:40:00,47.77,47.79,47.69,47.7,31754.0,46.298,46.3174,46.2205,46.2302,31754.0
2024-07-19 14:45:00,47.7,47.7,47.66,47.66,20235.0,46.2302,46.2302,46.1914,46.1914,20235.0
2024-07-19 14:50:00,47.66,47.75,47.66,47.75,19674.0,46.1914,46.2786,46.1914,46.2786,19674.0
2024-07-19 14:55:00,47.74,47.77,47.71,47.74,20413.0,46.2689,46.298,46.2399,46.2689,20413.0
2024-07-19 15:00:00,47.74,47.79,47.74,47.78,28801.0,46.2689,46.3174,46.2689,46.3077,28801.0
2024-07-19 15:05:00,47.78,47.79,47.73,47.76,15650.0,46.3077,46.3174,46.2592,46.2883,15650.0
2024-07-19 15:10:00,47.76,47.76,47.69,47.72,22308.0,46.2883,46.2883,46.2205,46.2495,22308.0
2024-07-19 15:15:00,47.72,47.72,47.67,47.68,37153.0,46.2495,46.2495,46.2011,46.2108,37153.0
2024-07-19 15:20:00,47.68,47.71,47.66,47.69,17904.0,46.2108,46.2399,46.1914,46.2205,17904.0
2024-07-19 15:25:00,47.69,47.7,47.66,47.66,26623.0,46.2205,46.2302,46.1914,46.1914,26623.0
2024-07-19 15:30:00,47.66,47.68,47.6,47.61,39641.0,46.1914,46.2108,46.1332,46.1429,39641.0
2024-07-19 15:35:00,47.61,47.68,47.61,47.62,54212.0,46.1429,46.2108,46.1429,46.1526,54212.0
2024-07-19 15:40:00,47.62,47.65,47.56,47.59,66012.0,46.1526,46.1817,46.0945,46.1236,66012.0
2024-07-19 15:45:00,47.6,47.72,47.59,47.7,78812.0,46.1332,46.2495,46.1236,46.2302,78812.0
2024-07-19 15:50:00,47.71,47.78,47.71,47.72,165756.0,46.2399,46.3077,46.2399,46.2495,165756.0
2024-07-19 15:55:00,47.72,47.77,47.7,47.75,303949.0,46.2495,46.298,46.2302,46.2786,303949.0
2024-07-22 09:30:00,47.5,47.51,47.2,47.24,147440.0,46.0363,46.046,45.7456,45.7843,147440.0
2024-07-22 09:35:00,47.22,47.33,47.06,47.18,73814.0,45.765,45.8716,45.6099,45.7262,73814.0
2024-07-22 09:40:00,47.2,47.26,47.1,47.11,74810.0,45.7456,45.8037,45.6486,45.6583,74810.0
2024-07-22 09:45:00,47.11,47.13,46.87,46.91,134384.0,45.6583,45.6777,45.4257,45.4645,134384.0
2024-07-22 09:50:00,46.9,46.92,46.74,46.75,75704.0,45.4548,45.4742,45.2997,45.3094,75704.0
2024-07-22 09:55:00,46.74,46.76,46.48,46.48,152113.0,45.2997,45.3191,45.0478,45.0478,152113.0
2024-07-22 10:00:00,46.47,46.68,46.46,46.61,56869.0,45.0381,45.2416,45.0284,45.1737,56869.0
2024-07-22 10:05:00,46.61,46.63,46.51,46.57,66876.0,45.1737,45.1931,45.0768,45.135,66876.0
2024-07-22 10:10:00,46.58,46.7,46.58,46.64,54663.0,45.1447,45.261,45.1447,45.2028,54663.0
2024-07-22 10:15:00,46.64,46.65,46.55,46.65,62588.0,45.2028,45.2125,45.1156,45.2125,62588.0
2024-07-22 10:20:00,46.67,46.93,46.66,46.91,39813.0,45.2319,45.4839,45.2222,45.4645,39813.0
2024-07-22 10:25:00,46.91,46.92,46.83,46.88,30019.0,45.4645,45.4742,45.387,45.4354,30019.0
2024-07-22 10:30:00,46.88,46.95,46.85,46.89,29017.0,45.4354,45.5033,45.4064,45.4451,29017.0
2024-07-22 10:35:00,46.89,46.9,46.83,46.84,30378.0,45.4451,45.4548,45.387,45.3967,30378.0
2024-07-22 10:40:00,46.84,46.9,46.81,46.84,42979.0,45.3967,45.4548,45.3676,45.3967,42979.0
2024-07-22 10:45:00,46.84,46.87,46.73,46.83,28185.0,45.3967,45.4257,45.2901,45.387,28185.0
2024-07-22 10:50:00,46.83,46.9,46.78,46.81,29354.0,45.387,45.4548,45.3385,45.3676,29354.0
2024-07-22 10:55:00,46.82,46.98,46.8,46.97,37640.0,45.3773,45.5323,45.3579,45.5227,37640.0
2024-07-22 11:00:00,46.96,47.02,46.95,47.01,38537.0,45.513,45.5711,45.5033,45.5614,38537.0
2024-07-22 11:05:00,47.01,47.07,46.96,47.05,47293.0,45.5614,45.6196,45.513,45.6002,47293.0
2024-07-22 11:10:00,47.06,47.1,47.0,47.06,36072.0,45.6099,45.6486,45.5517,45.6099,36072.0
2024-07-22 11:15:00,47.05,47.08,46.99,47.0,23197.0,45.6002,45.6293,45.542,45.5517,23197.0
2024-07-22 11:20:00,47.01,47.01,46.87,46.91,44591.0,45.5614,45.5614,45.4257,45.4645,44591.0
2024-07-22 11:25:00,46.91,47.08,46.89,47.0,38896.0,45.4645,45.6293,45.4451,45.5517,38896.0
2024-07-22 11:30:00,47.0,47.09,47.0,47.05,28446.0,45.5517,45.639,45.5517,45.6002,28446.0
2024-07-22 11:35:00,47.04,47.04,46.91,46.92,27826.0,45.5905,45.5905,45.4645,45.4742,27826.0
2024-07-22 11:40:00,46.91,47.09,46.9,47.09,29825.0,45.4645,45.639,45.4548,45.639,29825.0
2024-07-22 11:45:00,47.08,47.1,46.98,47.0,36454.0,45.6293,45.6486,45.5323,45.5517,36454.0
2024-07-22 11:50:00,47.0,47.01,46.88,46.89,22505.0,45.5517,45.5614,45.4354,45.4451,22505.0
2024-07-22 11:55:00,46.89,46.95,46.85,46.92,26782.0,45.4451,45.5033,45.4064,45.4742,26782.0
2024-07-22 12:00:00,46.92,46.95,46.9,46.91,40244.0,45.4742,45.5033,45.4548,45.4645,40244.0
2024-07-22 12:05:00,46.92,46.96,46.89,46.9,28557.0,45.4742,45.513,45.4451,45.4548,28557.0
2024-07-22 12:10:00,46.91,46.92,46.82,46.84,18690.0,45.4645,45.4742,45.3773,45.3967,18690.0
2024-07-22 12:15:00,46.84,46.94,46.83,46.88,31883.0,45.3967,45.4936,45.387,45.4354,31883.0
2024-07-22 12:20:00,46.88,46.89,46.77,46.78,27373.0,45.4354,45.4451,45.3288,45.3385,27373.0
2024-07-22 12:25:00,46.78,46.87,46.77,46.78,40291.0,45.3385,45.4257,45.3288,45.3385,40291.0
2024-07-22 12:30:00,46.77,46.79,46.71,46.72,38428.0,45.3288,45.3482,45.2707,45.2804,38428.0
2024-07-22 12:35:00,46.72,46.82,46.7,46.82,20857.0,45.2804,45.3773,45.261,45.3773,20857.0
2024-07-22 12:40:00,46.82,46.83,46.79,46.81,12765.0,45.3773,45.387,45.3482,45.3676,12765.0
2024-07-22 12:45:00,46.8,46.8,46.72,46.74,19445.0,45.3579,45.3579,45.2804,45.2997,19445.0
2024-07-22 12:50:00,46.73,46.86,46.72,46.82,25030.0,45.2901,45.416,45.2804,45.3773,25030.0
2024-07-22 12:55:00,46.82,46.86,46.78,46.83,26342.0,45.3773,45.416,45.3385,45.387,26342.0
2024-07-22 13:00:00,46.82,46.89,46.81,46.89,20592.0,45.3773,45.4451,45.3676,45.4451,20592.0
2024-07-22 13:05:00,46.89,46.95,46.87,46.9,16015.0,45.4451,45.5033,45.4257,45.4548,16015.0
2024-07-22 13:10:00,46.89,47.0,46.88,46.98,22094.0,45.4451,45.5517,45.4354,45.5323,22094.0
2024-07-22 13:15:00,46.98,46.99,46.92,46.96,35416.0,45.5323,45.542,45.4742,45.513,35416.0
2024-07-22 13:20:00,46.97,46.97,46.93,46.93,27333.0,45.5227,45.5227,45.4839,45.4839,27333.0
2024-07-22 13:25:00,46.94,47.0,46.92,46.96,26780.0,45.4936,45.5517,45.4742,45.513,26780.0
2024-07-22 13:30:00,46.96,47.01,46.92,46.95,20879.0,45.513,45.5614,45.4742,45.5033,20879.0
2024-07-22 13:35:00,46.94,46.94,46.86,46.91,26374.0,45.4936,45.4936,45.416,45.4645,26374.0
2024-07-22 13:40:00,46.91,46.95,46.87,46.9,17856.0,45.4645,45.5033,45.4257,45.4548,17856.0
2024-07-22 13:45:00,46.9,46.9,46.86,46.88,15046.0,45.4548,45.4548,45.416,45.4354,15046.0
2024-07-22 13:50:00,46.87,46.91,46.82,46.91,107374.0,45.4257,45.4645,45.3773,45.4645,107374.0
2024-07-22 13:55:00,46.91,46.92,46.82,46.84,27288.0,45.4645,45.4742,45.3773,45.3967,27288.0
2024-07-22 14:00:00,46.83,46.83,46.72,46.72,23765.0,45.387,45.387,45.2804,45.2804,23765.0
2024-07-22 14:05:00,46.72,46.74,46.68,46.69,38631.0,45.2804,45.2997,45.2416,45.2513,38631.0
2024-07-22 14:10:00,46.7,46.7,46.65,46.69,26101.0,45.261,45.261,45.2125,45.2513,26101.0
2024-07-22 14:15:00,46.69,46.77,46.67,46.73,62177.0,45.2513,45.3288,45.2319,45.2901,62177.0
2024-07-22 14:20:00,46.73,46.73,46.68,46.73,25032.0,45.2901,45.2901,45.2416,45.2901,25032.0
2024-07-22 14:25:00,46.72,46.78,46.71,46.74,32245.0,45.2804,45.3385,45.2707,45.2997,32245.0
2024-07-22 14:30:00,46.73,46.78,46.7,46.7,25163.0,45.2901,45.3385,45.261,45.261,25163.0
2024-07-22 14:35:00,46.69,46.79,46.67,46.76,31205.0,45.2513,45.3482,45.2319,45.3191,31205.0
2024-07-22 14:40:00,46.76,46.79,46.73,46.79,26550.0,45.3191,45.3482,45.2901,45.3482,26550.0
2024-07-22 14:45:00,46.79,46.8,46.74,46.75,24733.0,45.3482,45.3579,45.2997,45.3094,24733.0
2024-07-22 14:50:00,46.75,46.82,46.75,46.8,34062.0,45.3094,45.3773,45.3094,45.3579,34062.0
2024-07-22 14:55:00,46.8,46.85,46.78,46.84,30313.0,45.3579,45.4064,45.3385,45.3967,30313.0
2024-07-22 15:00:00,46.84,46.84,46.75,46.77,35282.0,45.3967,45.3967,45.3094,45.3288,35282.0
2024-07-22 15:05:00,46.77,46.79,46.73,46.77,27283.0,45.3288,45.3482,45.2901,45.3288,27283.0
2024-07-22 15:10:00,46.77,46.78,46.73,46.74,46310.0,45.3288,45.3385,45.2901,45.2997,46310.0
2024-07-22 15:15:00,46.75,46.75,46.7,46.71,46411.0,45.3094,45.3094,45.261,45.2707,46411.0
2024-07-22 15:20:00,46.7,46.73,46.66,46.73,77251.0,45.261,45.2901,45.2222,45.2901,77251.0
2024-07-22 15:25:00,46.73,46.8,46.73,46.75,56755.0,45.2901,45.3579,45.2901,45.3094,56755.0
2024-07-22 15:30:00,46.74,46.83,46.73,46.79,59448.0,45.2997,45.387,45.2901,45.3482,59448.0
2024-07-22 15:35:00,46.79,46.84,46.77,46.83,53907.0,45.3482,45.3967,45.3288,45.387,53907.0
2024-07-22 15:40:00,46.83,46.83,46.69,46.71,69518.0,45.387,45.387,45.2513,45.2707,69518.0
2024-07-22 15:45:00,46.71,46.73,46.63,46.65,73928.0,45.2707,45.2901,45.1931,45.2125,73928.0
2024-07-22 15:50:00,46.65,46.74,46.65,46.72,136915.0,45.2125,45.2997,45.2125,45.2804,136915.0
2024-07-22 15:55:00,46.72,46.82,46.71,46.8,325098.0,45.2804,45.3773,45.2707,45.3579,325098.0
2024-07-23 09:30:00,46.54,46.64,46.44,46.44,151521.0,45.1059,45.2028,45.009,45.009,151521.0
2024-07-23 09:35:00,46.43,46.53,46.32,46.44,88057.0,44.9993,45.0962,44.8927,45.009,88057.0
2024-07-23 09:40:00,46.42,46.47,46.31,46.38,61497.0,44.9896,45.0381,44.883,44.9508,61497.0
2024-07-23 09:45:00,46.36,46.45,46.26,46.36,66847.0,44.9315,45.0187,44.8345,44.9315,66847.0
2024-07-23 09:50:00,46.37,46.46,46.3,46.36,63541.0,44.9411,45.0284,44.8733,44.9315,63541.0
2024-07-23 09:55:00,46.36,46.39,46.29,46.34,42008.0,44.9315,44.9605,44.8636,44.9121,42008.0
2024-07-23 10:00:00,46.34,46.51,46.27,46.48,116631.0,44.9121,45.0768,44.8442,45.0478,116631.0
2024-07-23 10:05:00,46.5,46.52,46.42,46.48,57697.0,45.0671,45.0865,44.9896,45.0478,57697.0
2024-07-23 10:10:00,46.48,46.63,46.45,46.61,24722.0,45.0478,45.1931,45.0187,45.1737,24722.0
2024-07-23 10:15:00,46.61,46.63,46.49,46.51,43459.0,45.1737,45.1931,45.0574,45.0768,43459.0
2024-07-23 10:20:00,46.51,46.51,46.35,46.38,59595.0,45.0768,45.0768,44.9218,44.9508,59595.0
2024-07-23 10:25:00,46.38,46.48,46.37,46.45,42388.0,44.9508,45.0478,44.9411,45.0187,42388.0
2024-07-23 10:30:00,46.45,46.63,46.42,46.59,47907.0,45.0187,45.1931,44.9896,45.1544,47907.0
2024-07-23 10:35:00,46.58,46.66,46.52,46.63,40731.0,45.1447,45.2222,45.0865,45.1931,40731.0
2024-07-23 10:40:00,46.63,46.63,46.36,46.47,121456.0,45.1931,45.1931,44.9315,45.0381,121456.0
2024-07-23 10:45:00,46.47,46.47,46.36,46.38,41425.0,45.0381,45.0381,44.9315,44.9508,41425.0
2024-07-23 10:50:00,46.39,46.45,46.31,46.32,52809.0,44.9605,45.0187,44.883,44.8927,52809.0
2024-07-23 10:55:00,46.32,46.37,46.3,46.32,41895.0,44.8927,44.9411,44.8733,44.8927,41895.0
2024-07-23 11:00:00,46.31,46.33,46.18,46.27,126359.0,44.883,44.9024,44.757,44.8442,126359.0
2024-07-23 11:05:00,46.26,46.28,46.16,46.19,36517.0,44.8345,44.8539,44.7376,44.7667,36517.0
2024-07-23 11:10:00,46.19,46.24,46.14,46.15,46048.0,44.7667,44.8151,44.7182,44.7279,46048.0
2024-07-23 11:15:00,46.15,46.17,46.01,46.16,94803.0,44.7279,44.7473,44.5922,44.7376,94803.0
2024-07-23 11:20:00,46.16,46.17,46.03,46.04,54420.0,44.7376,44.7473,44.6116,44.6213,54420.0
2024-07-23 11:25:00,46.03,46.1,45.93,45.98,227420.0,44.6116,44.6795,44.5147,44.5632,227420.0
2024-07-23 11:30:00,45.98,46.16,45.96,46.15,60466.0,44.5632,44.7376,44.5438,44.7279,60466.0
2024-07-23 11:35:00,46.14,46.14,46.03,46.07,41833.0,44.7182,44.7182,44.6116,44.6504,41833.0
2024-07-23 11:40:00,46.08,46.09,45.96,45.97,46961.0,44.6601,44.6698,44.5438,44.5535,46961.0
2024-07-23 11:45:00,45.97,45.99,45.86,45.92,68645.0,44.5535,44.5729,44.4469,44.505,68645.0
2024-07-23 11:50:00,45.93,45.94,45.82,45.89,68956.0,44.5147,44.5244,44.4081,44.4759,68956.0
2024-07-23 11:55:00,45.9,46.0,45.9,45.93,38762.0,44.4856,44.5825,44.4856,44.5147,38762.0
2024-07-23 12:00:00,45.92,46.02,45.92,45.92,39314.0,44.505,44.6019,44.505,44.505,39314.0
2024-07-23 12:05:00,45.93,45.99,45.88,45.97,44602.0,44.5147,44.5729,44.4662,44.5535,44602.0
2024-07-23 12:10:00,45.97,45.98,45.92,45.96,38892.0,44.5535,44.5632,44.505,44.5438,38892.0
2024-07-23 12:15:00,45.96,45.98,45.89,45.91,45710.0,44.5438,44.5632,44.4759,44.4953,45710.0
2024-07-23 12:20:00,45.91,45.96,45.84,45.84,79276.0,44.4953,44.5438,44.4275,44.4275,79276.0
2024-07-23 12:25:00,45.84,45.84,45.77,45.83,72664.0,44.4275,44.4275,44.3596,44.4178,72664.0
2024-07-23 12:30:00,45.83,45.93,45.78,45.9,37036.0,44.4178,44.5147,44.3693,44.4856,37036.0
2024-07-23 12:35:00,45.9,45.96,45.88,45.9,39665.0,44.4856,44.5438,44.4662,44.4856,39665.0
2024-07-23 12:40:00,45.9,46.0,45.89,45.95,29416.0,44.4856,44.5825,44.4759,44.5341,29416.0
2024-07-23 12:45:00,45.95,45.98,45.89,45.95,26764.0,44.5341,44.5632,44.4759,44.5341,26764.0
2024-07-23 12:50:00,45.94,45.94,45.89,45.93,25681.0,44.5244,44.5244,44.4759,44.5147,25681.0
2024-07-23 12:55:00,45.93,45.95,45.86,45.91,29678.0,44.5147,44.5341,44.4469,44.4953,29678.0
2024-07-23 13:00:00,45.91,45.98,45.88,45.97,24727.0,44.4953,44.5632,44.4662,44.5535,24727.0
2024-07-23 13:05:00,45.96,45.97,45.91,45.96,49996.0,44.5438,44.5535,44.4953,44.5438,49996.0
2024-07-23 13:10:00,45.96,46.01,45.93,45.98,29078.0,44.5438,44.5922,44.5147,44.5632,29078.0
2024-07-23 13:15:00,45.99,46.02,45.93,46.02,24703.0,44.5729,44.6019,44.5147,44.6019,24703.0
2024-07-23 13:20:00,46.02,46.05,45.97,45.97,43256.0,44.6019,44.631,44.5535,44.5535,43256.0
2024-07-23 13:25:00,45.97,46.0,45.95,45.97,20064.0,44.5535,44.5825,44.5341,44.5535,20064.0
2024-07-23 13:30:00,45.97,45.99,45.91,45.92,25827.0,44.5535,44.5729,44.4953,44.505,25827.0
2024-07-23 13:35:00,45.92,45.97,45.91,45.93,27209.0,44.505,44.5535,44.4953,44.5147,27209.0
2024-07-23 13:40:00,45.93,45.97,45.91,45.97,51360.0,44.5147,44.5535,44.4953,44.5535,51360.0
2024-07-23 13:45:00,45.96,46.01,45.94,45.98,25705.0,44.5438,44.5922,44.5244,44.5632,25705.0
2024-07-23 13:50:00,45.98,45.99,45.94,45.96,46844.0,44.5632,44.5729,44.5244,44.5438,46844.0
2024-07-23 13:55:00,45.97,46.01,45.94,45.98,36975.0,44.5535,44.5922,44.5244,44.5632,36975.0
2024-07-23 14:00:00,45.98,46.08,45.97,46.08,32876.0,44.5632,44.6601,44.5535,44.6601,32876.0
2024-07-23 14:05:00,46.07,46.1,46.05,46.08,68703.0,44.6504,44.6795,44.631,44.6601,68703.0
2024-07-23 14:10:00,46.08,46.1,46.04,46.05,48856.0,44.6601,44.6795,44.6213,44.631,48856.0
2024-07-23 14:15:00,46.05,46.07,46.02,46.07,39800.0,44.631,44.6504,44.6019,44.6504,39800.0
2024-07-23 14:20:00,46.07,46.08,46.02,46.07,35695.0,44.6504,44.6601,44.6019,44.6504,35695.0
2024-07-23 14:25:00,46.06,46.08,46.0,46.01,41201.0,44.6407,44.6601,44.5825,44.5922,41201.0
2024-07-23 14:30:00,46.01,46.06,46.0,46.06,43318.0,44.5922,44.6407,44.5825,44.6407,43318.0
2024-07-23 14:35:00,46.06,46.08,46.01,46.02,32069.0,44.6407,44.6601,44.5922,44.6019,32069.0
2024-07-23 14:40:00,46.01,46.08,46.0,46.07,35049.0,44.5922,44.6601,44.5825,44.6504,35049.0
2024-07-23 14:45:00,46.07,46.14,46.04,46.05,43006.0,44.6504,44.7182,44.6213,44.631,43006.0
2024-07-23 14:50:00,46.04,46.06,46.02,46.04,40500.0,44.6213,44.6407,44.6019,44.6213,40500.0
2024-07-23 14:55:00,46.05,46.08,46.04,46.05,26457.0,44.631,44.6601,44.6213,44.631,26457.0
2024-07-23 15:00:00,46.06,46.07,46.02,46.04,40768.0,44.6407,44.6504,44.6019,44.6213,40768.0
2024-07-23 15:05:00,46.04,46.06,46.03,46.04,56345.0,44.6213,44.6407,44.6116,44.6213,56345.0
2024-07-23 15:10:00,46.04,46.05,46.02,46.03,36372.0,44.6213,44.631,44.6019,44.6116,36372.0
2024-07-23 15:15:00,46.02,46.05,45.97,46.04,52848.0,44.6019,44.631,44.5535,44.6213,52848.0
2024-07-23 15:20:00,46.05,46.05,45.99,46.01,55655.0,44.631,44.631,44.5729,44.5922,55655.0
2024-07-23 15:25:00,46.01,46.02,45.95,45.97,70873.0,44.5922,44.6019,44.5341,44.5535,70873.0
2024-07-23 15:30:00,45.97,45.99,45.93,45.94,156979.0,44.5535,44.5729,44.5147,44.5244,156979.0
2024-07-23 15:35:00,45.93,45.95,45.9,45.91,71407.0,44.5147,44.5341,44.4856,44.4953,71407.0
2024-07-23 15:40:00,45.92,45.93,45.85,45.87,70043.0,44.505,44.5147,44.4372,44.4566,70043.0
2024-07-23 15:45:00,45.87,45.88,45.83,45.88,75176.0,44.4566,44.4662,44.4178,44.4662,75176.0
2024-07-23 15:50:00,45.88,45.93,45.88,45.9,223525.0,44.4662,44.5147,44.4662,44.4856,223525.0
2024-07-23 15:55:00,45.89,45.97,45.88,45.96,440609.0,44.4759,44.5535,44.4662,44.5438,440609.0
2024-07-24 09:30:00,46.31,46.56,46.2,46.4,202559.0,44.883,45.1253,44.7764,44.9702,202559.0
2024-07-24 09:35:00,46.41,46.59,46.2,46.59,124238.0,44.9799,45.1544,44.7764,45.1544,124238.0
2024-07-24 09:40:00,46.59,46.63,46.48,46.5,43152.0,45.1544,45.1931,45.0478,45.0671,43152.0
2024-07-24 09:45:00,46.52,46.6,46.36,46.37,41523.0,45.0865,45.1641,44.9315,44.9411,41523.0
2024-07-24 09:50:00,46.38,46.4,46.15,46.17,58874.0,44.9508,44.9702,44.7279,44.7473,58874.0
2024-07-24 09:55:00,46.16,46.17,45.94,45.97,79321.0,44.7376,44.7473,44.5244,44.5535,79321.0
2024-07-24 10:00:00,45.98,46.12,45.94,46.02,74952.0,44.5632,44.6988,44.5244,44.6019,74952.0
2024-07-24 10:05:00,46.02,46.05,45.84,45.9,86795.0,44.6019,44.631,44.4275,44.4856,86795.0
2024-07-24 10:10:00,45.9,45.9,45.77,45.8,68858.0,44.4856,44.4856,44.3596,44.3887,68858.0
2024-07-24 10:15:00,45.79,45.82,45.73,45.78,132370.0,44.379,44.4081,44.3209,44.3693,132370.0
2024-07-24 10:20:00,45.79,45.87,45.74,45.83,57603.0,44.379,44.4566,44.3306,44.4178,57603.0
2024-07-24 10:25:00,45.83,46.03,45.82,46.0,57218.0,44.4178,44.6116,44.4081,44.5825,57218.0
2024-07-24 10:30:00,46.0,46.15,45.95,46.07,54684.0,44.5825,44.7279,44.5341,44.6504,54684.0
2024-07-24 10:35:00,46.07,46.19,46.03,46.15,32145.0,44.6504,44.7667,44.6116,44.7279,32145.0
2024-07-24 10:40:00,46.16,46.3,46.15,46.29,45235.0,44.7376,44.8733,44.7279,44.8636,45235.0
2024-07-24 10:45:00,46.29,46.29,46.16,46.26,44724.0,44.8636,44.8636,44.7376,44.8345,44724.0
2024-07-24 10:50:00,46.26,46.3,46.13,46.16,57650.0,44.8345,44.8733,44.7085,44.7376,57650.0
2024-07-24 10:55:00,46.16,46.23,46.04,46.05,51432.0,44.7376,44.8055,44.6213,44.631,51432.0
2024-07-24 11:00:00,46.05,46.07,46.01,46.02,17668.0,44.631,44.6504,44.5922,44.6019,17668.0
2024-07-24 11:05:00,46.02,46.05,45.93,46.05,31066.0,44.6019,44.631,44.5147,44.631,31066.0
2024-07-24 11:10:00,46.06,46.19,46.03,46.18,33517.0,44.6407,44.7667,44.6116,44.757,33517.0
2024-07-24 11:15:00,46.19,46.27,46.11,46.13,28944.0,44.7667,44.8442,44.6892,44.7085,28944.0
2024-07-24 11:20:00,46.13,46.13,46.0,46.0,83865.0,44.7085,44.7085,44.5825,44.5825,83865.0
2024-07-24 11:25:00,46.01,46.17,46.0,46.14,41672.0,44.5922,44.7473,44.5825,44.7182,41672.0
2024-07-24 11:30:00,46.14,46.26,46.1,46.25,30974.0,44.7182,44.8345,44.6795,44.8248,30974.0
2024-07-24 11:35:00,46.24,46.25,46.14,46.23,30291.0,44.8151,44.8248,44.7182,44.8055,30291.0
2024-07-24 11:40:00,46.23,46.25,46.17,46.17,51500.0,44.8055,44.8248,44.7473,44.7473,51500.0
2024-07-24 11:45:00,46.17,46.17,46.09,46.14,23213.0,44.7473,44.7473,44.6698,44.7182,23213.0
2024-07-24 11:50:00,46.14,46.19,46.11,46.13,25623.0,44.7182,44.7667,44.6892,44.7085,25623.0
2024-07-24 11:55:00,46.13,46.15,46.1,46.11,19321.0,44.7085,44.7279,44.6795,44.6892,19321.0
2024-07-24 12:00:00,46.12,46.22,46.12,46.16,11828.0,44.6988,44.7958,44.6988,44.7376,11828.0
2024-07-24 12:05:00,46.17,46.17,46.01,46.02,25275.0,44.7473,44.7473,44.5922,44.6019,25275.0
2024-07-24 12:10:00,46.01,46.1,46.01,46.08,14112.0,44.5922,44.6795,44.5922,44.6601,14112.0
2024-07-24 12:15:00,46.1,46.15,46.1,46.14,18087.0,44.6795,44.7279,44.6795,44.7182,18087.0
2024-07-24 12:20:00,46.15,46.15,46.01,46.03,27728.0,44.7279,44.7279,44.5922,44.6116,27728.0
2024-07-24 12:25:00,46.04,46.04,45.95,46.0,38949.0,44.6213,44.6213,44.5341,44.5825,38949.0
2024-07-24 12:30:00,46.01,46.03,45.95,45.95,35233.0,44.5922,44.6116,44.5341,44.5341,35233.0
2024-07-24 12:35:00,45.95,45.95,45.83,45.84,32346.0,44.5341,44.5341,44.4178,44.4275,32346.0
2024-07-24 12:40:00,45.86,45.94,45.85,45.86,47351.0,44.4469,44.5244,44.4372,44.4469,47351.0
2024-07-24 12:45:00,45.87,45.91,45.81,45.89,49718.0,44.4566,44.4953,44.3984,44.4759,49718.0
2024-07-24 12:50:00,45.89,45.89,45.8,45.81,62044.0,44.4759,44.4759,44.3887,44.3984,62044.0
2024-07-24 12:55:00,45.8,45.84,45.78,45.83,24816.0,44.3887,44.4275,44.3693,44.4178,24816.0
2024-07-24 13:00:00,45.83,45.92,45.81,45.91,32849.0,44.4178,44.505,44.3984,44.4953,32849.0
2024-07-24 13:05:00,45.91,46.02,45.9,46.02,17142.0,44.4953,44.6019,44.4856,44.6019,17142.0
2024-07-24 13:10:00,46.03,46.07,46.02,46.02,19938.0,44.6116,44.6504,44.6019,44.6019,19938.0
2024-07-24 13:15:00,46.02,46.03,45.98,46.0,19650.0,44.6019,44.6116,44.5632,44.5825,19650.0
2024-07-24 13:20:00,45.99,45.99,45.92,45.95,12579.0,44.5729,44.5729,44.505,44.5341,12579.0
2024-07-24 13:25:00,45.95,45.96,45.92,45.95,12763.0,44.5341,44.5438,44.505,44.5341,12763.0
2024-07-24 13:30:00,45.95,45.96,45.91,45.93,21741.0,44.5341,44.5438,44.4953,44.5147,21741.0
2024-07-24 13:35:00,45.93,45.98,45.92,45.97,13481.0,44.5147,44.5632,44.505,44.5535,13481.0
2024-07-24 13:40:00,45.98,45.98,45.86,45.9,34922.0,44.5632,44.5632,44.4469,44.4856,34922.0
2024-07-24 13:45:00,45.9,45.9,45.85,45.87,16106.0,44.4856,44.4856,44.4372,44.4566,16106.0
2024-07-24 13:50:00,45.87,45.87,45.77,45.79,110720.0,44.4566,44.4566,44.3596,44.379,110720.0
2024-07-24 13:55:00,45.79,45.84,45.78,45.8,43533.0,44.379,44.4275,44.3693,44.3887,43533.0
2024-07-24 14:00:00,45.79,45.86,45.75,45.85,29051.0,44.379,44.4469,44.3402,44.4372,29051.0
2024-07-24 14:05:00,45.85,45.9,45.82,45.84,36927.0,44.4372,44.4856,44.4081,44.4275,36927.0
2024-07-24 14:10:00,45.85,45.87,45.79,45.8,21329.0,44.4372,44.4566,44.379,44.3887,21329.0
2024-07-24 14:15:00,45.8,45.8,45.76,45.77,17413.0,44.3887,44.3887,44.3499,44.3596,17413.0
2024-07-24 14:20:00,45.77,45.77,45.69,45.73,45112.0,44.3596,44.3596,44.2821,44.3209,45112.0
2024-07-24 14:25:00,45.73,45.78,45.73,45.73,35883.0,44.3209,44.3693,44.3209,44.3209,35883.0
2024-07-24 14:30:00,45.73,45.77,45.72,45.76,36762.0,44.3209,44.3596,44.3112,44.3499,36762.0
2024-07-24 14:35:00,45.76,45.79,45.73,45.79,43467.0,44.3499,44.379,44.3209,44.379,43467.0
2024-07-24 14:40:00,45.78,45.8,45.69,45.7,23451.0,44.3693,44.3887,44.2821,44.2918,23451.0
2024-07-24 14:45:00,45.69,45.78,45.68,45.78,30700.0,44.2821,44.3693,44.2724,44.3693,30700.0
2024-07-24 14:50:00,45.78,45.81,45.71,45.8,42767.0,44.3693,44.3984,44.3015,44.3887,42767.0
2024-07-24 14:55:00,45.81,45.86,45.8,45.84,30721.0,44.3984,44.4469,44.3887,44.4275,30721.0
2024-07-24 15:00:00,45.84,45.84,45.72,45.73,40054.0,44.4275,44.4275,44.3112,44.3209,40054.0
2024-07-24 15:05:00,45.72,45.78,45.7,45.74,55403.0,44.3112,44.3693,44.2918,44.3306,55403.0
2024-07-24 15:10:00,45.73,45.76,45.72,45.74,23818.0,44.3209,44.3499,44.3112,44.3306,23818.0
2024-07-24 15:15:00,45.74,45.77,45.7,45.76,20916.0,44.3306,44.3596,44.2918,44.3499,20916.0
2024-07-24 15:20:00,45.76,45.77,45.73,45.76,23253.0,44.3499,44.3596,44.3209,44.3499,23253.0
2024-07-24 15:25:00,45.76,45.77,45.71,45.72,31630.0,44.3499,44.3596,44.3015,44.3112,31630.0
2024-07-24 15:30:00,45.72,45.77,45.68,45.77,32195.0,44.3112,44.3596,44.2724,44.3596,32195.0
2024-07-24 15:35:00,45.76,45.78,45.66,45.68,40032.0,44.3499,44.3693,44.253,44.2724,40032.0
2024-07-24 15:40:00,45.69,45.71,45.61,45.62,43077.0,44.2821,44.3015,44.2046,44.2143,43077.0
2024-07-24 15:45:00,45.61,45.64,45.59,45.61,63503.0,44.2046,44.2336,44.1852,44.2046,63503.0
2024-07-24 15:50:00,45.62,45.67,45.59,45.63,119643.0,44.2143,44.2627,44.1852,44.2239,119643.0
2024-07-24 15:55:00,45.63,45.67,45.56,45.58,332046.0,44.2239,44.2627,44.1561,44.1755,332046.0
2024-07-25 09:30:00,45.63,45.81,45.55,45.7,100949.0,44.2239,44.3984,44.1464,44.2918,100949.0
2024-07-25 09:35:00,45.71,45.83,45.58,45.58,41298.0,44.3015,44.4178,44.1755,44.1755,41298.0
2024-07-25 09:40:00,45.59,45.76,45.49,45.69,45661.0,44.1852,44.3499,44.0883,44.2821,45661.0
2024-07-25 09:45:00,45.69,45.92,45.65,45.9,63753.0,44.2821,44.505,44.2433,44.4856,63753.0
2024-07-25 09:50:00,45.92,45.98,45.84,45.93,53280.0,44.505,44.5632,44.4275,44.5147,53280.0
2024-07-25 09:55:00,45.94,45.96,45.82,45.87,44802.0,44.5244,44.5438,44.4081,44.4566,44802.0
2024-07-25 10:00:00,45.87,45.92,45.8,45.86,72610.0,44.4566,44.505,44.3887,44.4469,72610.0
2024-07-25 10:05:00,45.9,45.98,45.83,45.96,44625.0,44.4856,44.5632,44.4178,44.5438,44625.0
2024-07-25 10:10:00,45.96,46.11,45.91,46.09,65020.0,44.5438,44.6892,44.4953,44.6698,65020.0
2024-07-25 10:15:00,46.08,46.2,46.06,46.15,72333.0,44.6601,44.7764,44.6407,44.7279,72333.0
2024-07-25 10:20:00,46.16,46.28,46.15,46.28,65582.0,44.7376,44.8539,44.7279,44.8539,65582.0
2024-07-25 10:25:00,46.27,46.28,46.12,46.2,46924.0,44.8442,44.8539,44.6988,44.7764,46924.0
2024-07-25 10:30:00,46.17,46.17,46.07,46.13,52084.0,44.7473,44.7473,44.6504,44.7085,52084.0
2024-07-25 10:35:00,46.12,46.12,45.99,46.05,50008.0,44.6988,44.6988,44.5729,44.631,50008.0
2024-07-25 10:40:00,46.05,46.15,46.0,46.01,37124.0,44.631,44.7279,44.5825,44.5922,37124.0
2024-07-25 10:45:00,46.01,46.01,45.82,45.82,40691.0,44.5922,44.5922,44.4081,44.4081,40691.0
2024-07-25 10:50:00,45.82,45.94,45.8,45.93,31921.0,44.4081,44.5244,44.3887,44.5147,31921.0
2024-07-25 10:55:00,45.95,46.04,45.93,46.02,35422.0,44.5341,44.6213,44.5147,44.6019,35422.0
2024-07-25 11:00:00,46.04,46.13,46.03,46.1,39566.0,44.6213,44.7085,44.6116,44.6795,39566.0
2024-07-25 11:05:00,46.1,46.11,46.01,46.04,29176.0,44.6795,44.6892,44.5922,44.6213,29176.0
2024-07-25 11:10:00,46.04,46.05,45.99,46.04,26214.0,44.6213,44.631,44.5729,44.6213,26214.0
2024-07-25 11:15:00,46.04,46.16,46.02,46.13,21739.0,44.6213,44.7376,44.6019,44.7085,21739.0
2024-07-25 11:20:00,46.12,46.19,46.08,46.15,31362.0,44.6988,44.7667,44.6601,44.7279,31362.0
2024-07-25 11:25:00,46.14,46.16,46.09,46.13,32211.0,44.7182,44.7376,44.6698,44.7085,32211.0
2024-07-25 11:30:00,46.12,46.21,46.11,46.2,15256.0,44.6988,44.7861,44.6892,44.7764,15256.0
2024-07-25 11:35:00,46.2,46.21,46.11,46.18,51084.0,44.7764,44.7861,44.6892,44.757,51084.0
2024-07-25 11:40:00,46.17,46.33,46.17,46.32,24803.0,44.7473,44.9024,44.7473,44.8927,24803.0
2024-07-25 11:45:00,46.32,46.35,46.21,46.22,19488.0,44.8927,44.9218,44.7861,44.7958,19488.0
2024-07-25 11:50:00,46.23,46.27,46.21,46.27,38472.0,44.8055,44.8442,44.7861,44.8442,38472.0
2024-07-25 11:55:00,46.27,46.32,46.24,46.31,25712.0,44.8442,44.8927,44.8151,44.883,25712.0
2024-07-25 12:00:00,46.31,46.35,46.27,46.29,15664.0,44.883,44.9218,44.8442,44.8636,15664.0
2024-07-25 12:05:00,46.29,46.35,46.27,46.32,14732.0,44.8636,44.9218,44.8442,44.8927,14732.0
2024-07-25 12:10:00,46.32,46.34,46.28,46.33,13674.0,44.8927,44.9121,44.8539,44.9024,13674.0
2024-07-25 12:15:00,46.32,46.44,46.32,46.43,22163.0,44.8927,45.009,44.8927,44.9993,22163.0
2024-07-25 12:20:00,46.44,46.45,46.36,46.43,17863.0,45.009,45.0187,44.9315,44.9993,17863.0
2024-07-25 12:25:00,46.43,46.44,46.41,46.42,12579.0,44.9993,45.009,44.9799,44.9896,12579.0
2024-07-25 12:30:00,46.41,46.41,46.34,46.38,40103.0,44.9799,44.9799,44.9121,44.9508,40103.0
2024-07-25 12:35:00,46.37,46.42,46.35,46.41,17915.0,44.9411,44.9896,44.9218,44.9799,17915.0
2024-07-25 12:40:00,46.42,46.45,46.38,46.43,16536.0,44.9896,45.0187,44.9508,44.9993,16536.0
2024-07-25 12:45:00,46.42,46.45,46.35,46.38,23496.0,44.9896,45.0187,44.9218,44.9508,23496.0
2024-07-25 12:50:00,46.38,46.46,46.37,46.46,36640.0,44.9508,45.0284,44.9411,45.0284,36640.0
2024-07-25 12:55:00,46.46,46.47,46.4,46.45,18752.0,45.0284,45.0381,44.9702,45.0187,18752.0
2024-07-25 13:00:00,46.45,46.54,46.44,46.5,32686.0,45.0187,45.1059,45.009,45.0671,32686.0
2024-07-25 13:05:00,46.49,46.58,46.48,46.58,9750.0,45.0574,45.1447,45.0478,45.1447,9750.0
2024-07-25 13:10:00,46.58,46.6,46.52,46.53,26359.0,45.1447,45.1641,45.0865,45.0962,26359.0
2024-07-25 13:15:00,46.53,46.55,46.49,46.52,15994.0,45.0962,45.1156,45.0574,45.0865,15994.0
2024-07-25 13:20:00,46.51,46.57,46.5,46.55,24172.0,45.0768,45.135,45.0671,45.1156,24172.0
2024-07-25 13:25:00,46.56,46.58,46.5,46.51,28114.0,45.1253,45.1447,45.0671,45.0768,28114.0
2024-07-25 13:30:00,46.51,46.57,46.49,46.57,13344.0,45.0768,45.135,45.0574,45.135,13344.0
2024-07-25 13:35:00,46.58,46.63,46.57,46.63,26064.0,45.1447,45.1931,45.135,45.1931,26064.0
2024-07-25 13:40:00,46.63,46.65,46.61,46.63,23855.0,45.1931,45.2125,45.1737,45.1931,23855.0
2024-07-25 13:45:00,46.63,46.64,46.5,46.5,15179.0,45.1931,45.2028,45.0671,45.0671,15179.0
2024-07-25 13:50:00,46.5,46.59,46.5,46.55,18062.0,45.0671,45.1544,45.0671,45.1156,18062.0
2024-07-25 13:55:00,46.56,46.57,46.48,46.48,18898.0,45.1253,45.135,45.0478,45.0478,18898.0
2024-07-25 14:00:00,46.48,46.49,46.39,46.45,50093.0,45.0478,45.0574,44.9605,45.0187,50093.0
2024-07-25 14:05:00,46.46,46.47,46.4,46.43,26682.0,45.0284,45.0381,44.9702,44.9993,26682.0
2024-07-25 14:10:00,46.43,46.49,46.41,46.49,31766.0,44.9993,45.0574,44.9799,45.0574,31766.0
2024-07-25 14:15:00,46.5,46.5,46.44,46.47,16881.0,45.0671,45.0671,45.009,45.0381,16881.0
2024-07-25 14:20:00,46.47,46.5,46.46,46.47,16208.0,45.0381,45.0671,45.0284,45.0381,16208.0
2024-07-25 14:25:00,46.47,46.52,46.46,46.49,33011.0,45.0381,45.0865,45.0284,45.0574,33011.0
2024-07-25 14:30:00,46.47,46.53,46.47,46.52,17413.0,45.0381,45.0962,45.0381,45.0865,17413.0
2024-07-25 14:35:00,46.51,46.53,46.49,46.51,26645.0,45.0768,45.0962,45.0574,45.0768,26645.0
2024-07-25 14:40:00,46.51,46.52,46.48,46.52,22790.0,45.0768,45.0865,45.0478,45.0865,22790.0
2024-07-25 14:45:00,46.52,46.52,46.43,46.44,31824.0,45.0865,45.0865,44.9993,45.009,31824.0
2024-07-25 14:50:00,46.44,46.46,46.37,46.41,19187.0,45.009,45.0284,44.9411,44.9799,19187.0
2024-07-25 14:55:00,46.41,46.41,46.32,46.34,42077.0,44.9799,44.9799,44.8927,44.9121,42077.0
2024-07-25 15:00:00,46.34,46.43,46.34,46.41,53294.0,44.9121,44.9993,44.9121,44.9799,53294.0
2024-07-25 15:05:00,46.41,46.43,46.39,46.39,23926.0,44.9799,44.9993,44.9605,44.9605,23926.0
2024-07-25 15:10:00,46.38,46.42,46.36,46.41,31341.0,44.9508,44.9896,44.9315,44.9799,31341.0
2024-07-25 15:15:00,46.41,46.51,46.41,46.5,36278.0,44.9799,45.0768,44.9799,45.0671,36278.0
2024-07-25 15:20:00,46.5,46.56,46.48,46.56,26464.0,45.0671,45.1253,45.0478,45.1253,26464.0
2024-07-25 15:25:00,46.55,46.59,46.54,46.58,24544.0,45.1156,45.1544,45.1059,45.1447,24544.0
2024-07-25 15:30:00,46.59,46.61,46.51,46.53,45336.0,45.1544,45.1737,45.0768,45.0962,45336.0
2024-07-25 15:35:00,46.52,46.54,46.42,46.46,42667.0,45.0865,45.1059,44.9896,45.0284,42667.0
2024-07-25 15:40:00,46.46,46.48,46.4,46.41,55056.0,45.0284,45.0478,44.9702,44.9799,55056.0
2024-07-25 15:45:00,46.41,46.41,46.32,46.38,55284.0,44.9799,44.9799,44.8927,44.9508,55284.0
2024-07-25 15:50:00,46.39,46.41,46.23,46.25,94208.0,44.9605,44.9799,44.8055,44.8248,94208.0
2024-07-25 15:55:00,46.25,46.33,46.23,46.27,366566.0,44.8248,44.9024,44.8055,44.8442,366566.0
2024-07-26 09:30:00,46.14,46.27,45.97,46.22,108170.0,44.7182,44.8442,44.5535,44.7958,108170.0
2024-07-26 09:35:00,46.28,46.28,46.11,46.18,94406.0,44.8539,44.8539,44.6892,44.757,94406.0
2024-07-26 09:40:00,46.2,46.34,46.16,46.33,29764.0,44.7764,44.9121,44.7376,44.9024,29764.0
2024-07-26 09:45:00,46.31,46.44,46.13,46.42,64313.0,44.883,45.009,44.7085,44.9896,64313.0
2024-07-26 09:50:00,46.42,46.56,46.39,46.54,120979.0,44.9896,45.1253,44.9605,45.1059,120979.0
2024-07-26 09:55:00,46.56,46.56,46.4,46.44,53243.0,45.1253,45.1253,44.9702,45.009,53243.0
2024-07-26 10:00:00,46.43,46.51,46.37,46.49,62144.0,44.9993,45.0768,44.9411,45.0574,62144.0
2024-07-26 10:05:00,46.48,46.51,46.32,46.34,50001.0,45.0478,45.0768,44.8927,44.9121,50001.0
2024-07-26 10:10:00,46.34,46.47,46.33,46.36,73085.0,44.9121,45.0381,44.9024,44.9315,73085.0
2024-07-26 10:15:00,46.37,46.38,46.29,46.29,59067.0,44.9411,44.9508,44.8636,44.8636,59067.0
2024-07-26 10:20:00,46.28,46.34,46.17,46.17,137969.0,44.8539,44.9121,44.7473,44.7473,137969.0
2024-07-26 10:25:00,46.18,46.18,45.86,45.89,64466.0,44.757,44.757,44.4469,44.4759,64466.0
2024-07-26 10:30:00,45.89,45.98,45.86,45.93,50717.0,44.4759,44.5632,44.4469,44.5147,50717.0
2024-07-26 10:35:00,45.93,45.93,45.8,45.89,39989.0,44.5147,44.5147,44.3887,44.4759,39989.0
2024-07-26 10:40:00,45.9,46.07,45.88,46.07,31311.0,44.4856,44.6504,44.4662,44.6504,31311.0
2024-07-26 10:45:00,46.07,46.17,46.04,46.07,31030.0,44.6504,44.7473,44.6213,44.6504,31030.0
2024-07-26 10:50:00,46.05,46.09,45.94,45.99,69978.0,44.631,44.6698,44.5244,44.5729,69978.0
2024-07-26 10:55:00,45.98,46.01,45.8,45.86,25483.0,44.5632,44.5922,44.3887,44.4469,25483.0
2024-07-26 11:00:00,45.87,46.0,45.84,45.95,37246.0,44.4566,44.5825,44.4275,44.5341,37246.0
2024-07-26 11:05:00,45.94,46.07,45.91,45.98,20273.0,44.5244,44.6504,44.4953,44.5632,20273.0
2024-07-26 11:10:00,45.96,46.0,45.88,45.88,21915.0,44.5438,44.5825,44.4662,44.4662,21915.0
2024-07-26 11:15:00,45.87,45.87,45.78,45.83,37328.0,44.4566,44.4566,44.3693,44.4178,37328.0
2024-07-26 11:20:00,45.84,45.93,45.84,45.91,18306.0,44.4275,44.5147,44.4275,44.4953,18306.0
2024-07-26 11:25:00,45.92,45.94,45.84,45.88,24686.0,44.505,44.5244,44.4275,44.4662,24686.0
2024-07-26 11:30:00,45.86,45.89,45.8,45.85,25517.0,44.4469,44.4759,44.3887,44.4372,25517.0
2024-07-26 11:35:00,45.85,45.98,45.85,45.97,17781.0,44.4372,44.5632,44.4372,44.5535,17781.0
2024-07-26 11:40:00,45.96,46.03,45.9,45.98,18011.0,44.5438,44.6116,44.4856,44.5632,18011.0
2024-07-26 11:45:00,45.97,46.02,45.91,46.02,20394.0,44.5535,44.6019,44.4953,44.6019,20394.0
2024-07-26 11:50:00,46.02,46.19,46.01,46.16,18753.0,44.6019,44.7667,44.5922,44.7376,18753.0
2024-07-26 11:55:00,46.18,46.29,46.18,46.28,15760.0,44.757,44.8636,44.757,44.8539,15760.0
2024-07-26 12:00:00,46.28,46.35,46.27,46.34,23482.0,44.8539,44.9218,44.8442,44.9121,23482.0
2024-07-26 12:05:00,46.34,46.37,46.25,46.27,45060.0,44.9121,44.9411,44.8248,44.8442,45060.0
2024-07-26 12:10:00,46.27,46.32,46.24,46.32,16018.0,44.8442,44.8927,44.8151,44.8927,16018.0
2024-07-26 12:15:00,46.3,46.37,46.3,46.32,31036.0,44.8733,44.9411,44.8733,44.8927,31036.0
2024-07-26 12:20:00,46.31,46.37,46.28,46.34,25673.0,44.883,44.9411,44.8539,44.9121,25673.0
2024-07-26 12:25:00,46.35,46.4,46.35,46.37,11128.0,44.9218,44.9702,44.9218,44.9411,11128.0
2024-07-26 12:30:00,46.36,46.36,46.3,46.34,24742.0,44.9315,44.9315,44.8733,44.9121,24742.0
2024-07-26 12:35:00,46.35,46.39,46.31,46.39,17379.0,44.9218,44.9605,44.883,44.9605,17379.0
2024-07-26 12:40:00,46.41,46.44,46.35,46.36,17913.0,44.9799,45.009,44.9218,44.9315,17913.0
2024-07-26 12:45:00,46.36,46.36,46.28,46.3,18140.0,44.9315,44.9315,44.8539,44.8733,18140.0
2024-07-26 12:50:00,46.31,46.46,46.29,46.46,18370.0,44.883,45.0284,44.8636,45.0284,18370.0
2024-07-26 12:55:00,46.46,46.46,46.4,46.43,34566.0,45.0284,45.0284,44.9702,44.9993,34566.0
2024-07-26 13:00:00,46.42,46.43,46.35,46.38,21785.0,44.9896,44.9993,44.9218,44.9508,21785.0
2024-07-26 13:05:00,46.36,46.39,46.34,46.39,10801.0,44.9315,44.9605,44.9121,44.9605,10801.0
2024-07-26 13:10:00,46.39,46.45,46.36,46.43,19690.0,44.9605,45.0187,44.9315,44.9993,19690.0
2024-07-26 13:15:00,46.43,46.44,46.35,46.38,19582.0,44.9993,45.009,44.9218,44.9508,19582.0
2024-07-26 13:20:00,46.39,46.5,46.38,46.48,15870.0,44.9605,45.0671,44.9508,45.0478,15870.0
2024-07-26 13:25:00,46.48,46.48,46.42,46.46,21678.0,45.0478,45.0478,44.9896,45.0284,21678.0
2024-07-26 13:30:00,46.44,46.46,46.4,46.43,22606.0,45.009,45.0284,44.9702,44.9993,22606.0
2024-07-26 13:35:00,46.43,46.43,46.33,46.33,46153.0,44.9993,44.9993,44.9024,44.9024,46153.0
2024-07-26 13:40:00,46.32,46.33,46.22,46.22,25617.0,44.8927,44.9024,44.7958,44.7958,25617.0
2024-07-26 13:45:00,46.2,46.31,46.2,46.26,28338.0,44.7764,44.883,44.7764,44.8345,28338.0
2024-07-26 13:50:00,46.25,46.27,46.16,46.26,21511.0,44.8248,44.8442,44.7376,44.8345,21511.0
2024-07-26 13:55:00,46.26,46.35,46.25,46.33,17979.0,44.8345,44.9218,44.8248,44.9024,17979.0
2024-07-26 14:00:00,46.34,46.4,46.31,46.38,20906.0,44.9121,44.9702,44.883,44.9508,20906.0
2024-07-26 14:05:00,46.36,46.38,46.34,46.34,14087.0,44.9315,44.9508,44.9121,44.9121,14087.0
2024-07-26 14:10:00,46.34,46.4,46.34,46.38,21643.0,44.9121,44.9702,44.9121,44.9508,21643.0
2024-07-26 14:15:00,46.37,46.4,46.37,46.38,11375.0,44.9411,44.9702,44.9411,44.9508,11375.0
2024-07-26 14:20:00,46.38,46.41,46.36,46.39,8719.0,44.9508,44.9799,44.9315,44.9605,8719.0
2024-07-26 14:25:00,46.4,46.44,46.36,46.37,30568.0,44.9702,45.009,44.9315,44.9411,30568.0
2024-07-26 14:30:00,46.36,46.38,46.32,46.34,14618.0,44.9315,44.9508,44.8927,44.9121,14618.0
2024-07-26 14:35:00,46.35,46.43,46.35,46.39,18639.0,44.9218,44.9993,44.9218,44.9605,18639.0
2024-07-26 14:40:00,46.39,46.39,46.31,46.33,41380.0,44.9605,44.9605,44.883,44.9024,41380.0
2024-07-26 14:45:00,46.33,46.34,46.29,46.34,21995.0,44.9024,44.9121,44.8636,44.9121,21995.0
2024-07-26 14:50:00,46.32,46.36,46.31,46.34,45933.0,44.8927,44.9315,44.883,44.9121,45933.0
2024-07-26 14:55:00,46.34,46.39,46.3,46.3,52633.0,44.9121,44.9605,44.8733,44.8733,52633.0
2024-07-26 15:00:00,46.3,46.34,46.3,46.31,15171.0,44.8733,44.9121,44.8733,44.883,15171.0
2024-07-26 15:05:00,46.3,46.37,46.27,46.36,16339.0,44.8733,44.9411,44.8442,44.9315,16339.0
2024-07-26 15:10:00,46.37,46.41,46.37,46.38,15085.0,44.9411,44.9799,44.9411,44.9508,15085.0
2024-07-26 15:15:00,46.39,46.42,46.38,46.39,17058.0,44.9605,44.9896,44.9508,44.9605,17058.0
2024-07-26 15:20:00,46.38,46.4,46.36,46.39,27962.0,44.9508,44.9702,44.9315,44.9605,27962.0
2024-07-26 15:25:00,46.38,46.42,46.37,46.4,26252.0,44.9508,44.9896,44.9411,44.9702,26252.0
2024-07-26 15:30:00,46.4,46.4,46.27,46.29,50071.0,44.9702,44.9702,44.8442,44.8636,50071.0
2024-07-26 15:35:00,46.28,46.29,46.18,46.2,71285.0,44.8539,44.8636,44.757,44.7764,71285.0
2024-07-26 15:40:00,46.19,46.3,46.19,46.3,49514.0,44.7667,44.8733,44.7667,44.8733,49514.0
2024-07-26 15:45:00,46.3,46.34,46.28,46.3,49241.0,44.8733,44.9121,44.8539,44.8733,49241.0
2024-07-26 15:50:00,46.31,46.33,46.19,46.2,120393.0,44.883,44.9024,44.7667,44.7764,120393.0
2024-07-26 15:55:00,46.21,46.35,46.18,46.34,183092.0,44.7861,44.9218,44.757,44.9121,183092.0
2024-07-29 09:30:00,46.5,46.56,46.31,46.35,81803.0,45.0671,45.1253,44.883,44.9218,81803.0
2024-07-29 09:35:00,46.32,46.4,46.16,46.19,51858.0,44.8927,44.9702,44.7376,44.7667,51858.0
2024-07-29 09:40:00,46.19,46.25,46.01,46.03,24870.0,44.7667,44.8248,44.5922,44.6116,24870.0
2024-07-29 09:45:00,46.0,46.07,45.97,45.98,23597.0,44.5825,44.6504,44.5535,44.5632,23597.0
2024-07-29 09:50:00,45.98,46.07,45.9,45.92,44110.0,44.5632,44.6504,44.4856,44.505,44110.0
2024-07-29 09:55:00,45.93,45.96,45.82,45.87,34871.0,44.5147,44.5438,44.4081,44.4566,34871.0
2024-07-29 10:00:00,45.87,46.03,45.86,46.03,60161.0,44.4566,44.6116,44.4469,44.6116,60161.0
2024-07-29 10:05:00,46.03,46.09,45.94,45.98,40012.0,44.6116,44.6698,44.5244,44.5632,40012.0
2024-07-29 10:10:00,45.98,46.0,45.88,45.89,46965.0,44.5632,44.5825,44.4662,44.4759,46965.0
2024-07-29 10:15:00,45.9,45.91,45.81,45.83,42736.0,44.4856,44.4953,44.3984,44.4178,42736.0
2024-07-29 10:20:00,45.81,45.88,45.78,45.82,32244.0,44.3984,44.4662,44.3693,44.4081,32244.0
2024-07-29 10:25:00,45.83,45.86,45.69,45.72,26356.0,44.4178,44.4469,44.2821,44.3112,26356.0
2024-07-29 10:30:00,45.71,45.71,45.52,45.55,35888.0,44.3015,44.3015,44.1173,44.1464,35888.0
2024-07-29 10:35:00,45.54,45.62,45.5,45.58,74053.0,44.1367,44.2143,44.098,44.1755,74053.0
2024-07-29 10:40:00,45.58,45.6,45.44,45.5,86124.0,44.1755,44.1949,44.0398,44.098,86124.0
2024-07-29 10:45:00,45.5,45.56,45.45,45.46,57244.0,44.098,44.1561,44.0495,44.0592,57244.0
2024-07-29 10:50:00,45.46,45.53,45.44,45.5,36056.0,44.0592,44.127,44.0398,44.098,36056.0
2024-07-29 10:55:00,45.49,45.53,45.44,45.45,95268.0,44.0883,44.127,44.0398,44.0495,95268.0
2024-07-29 11:00:00,45.44,45.44,45.29,45.3,67230.0,44.0398,44.0398,43.8944,43.9041,67230.0
2024-07-29 11:05:00,45.3,45.47,45.27,45.43,105749.0,43.9041,44.0689,43.875,44.0301,105749.0
2024-07-29 11:10:00,45.44,45.52,45.4,45.41,50539.0,44.0398,44.1173,44.001,44.0107,50539.0
2024-07-29 11:15:00,45.41,45.44,45.35,45.35,95322.0,44.0107,44.0398,43.9526,43.9526,95322.0
2024-07-29 11:20:00,45.35,45.45,45.31,45.34,85768.0,43.9526,44.0495,43.9138,43.9429,85768.0
2024-07-29 11:25:00,45.34,45.38,45.26,45.3,112028.0,43.9429,43.9817,43.8653,43.9041,112028.0
2024-07-29 11:30:00,45.3,45.31,45.2,45.27,62151.0,43.9041,43.9138,43.8072,43.875,62151.0
2024-07-29 11:35:00,45.26,45.29,45.15,45.25,97465.0,43.8653,43.8944,43.7587,43.8557,97465.0
2024-07-29 11:40:00,45.25,45.35,45.19,45.3,48599.0,43.8557,43.9526,43.7975,43.9041,48599.0
2024-07-29 11:45:00,45.3,45.36,45.26,45.35,20701.0,43.9041,43.9623,43.8653,43.9526,20701.0
2024-07-29 11:50:00,45.35,45.36,45.22,45.24,30224.0,43.9526,43.9623,43.8266,43.846,30224.0
2024-07-29 11:55:00,45.25,45.34,45.24,45.31,48642.0,43.8557,43.9429,43.846,43.9138,48642.0
2024-07-29 12:00:00,45.31,45.38,45.3,45.31,69332.0,43.9138,43.9817,43.9041,43.9138,69332.0
2024-07-29 12:05:00,45.31,45.43,45.31,45.32,78508.0,43.9138,44.0301,43.9138,43.9235,78508.0
2024-07-29 12:10:00,45.33,45.38,45.3,45.36,30455.0,43.9332,43.9817,43.9041,43.9623,30455.0
2024-07-29 12:15:00,45.35,45.39,45.31,45.32,14323.0,43.9526,43.9913,43.9138,43.9235,14323.0
2024-07-29 12:20:00,45.31,45.32,45.25,45.32,26604.0,43.9138,43.9235,43.8557,43.9235,26604.0
2024-07-29 12:25:00,45.32,45.33,45.23,45.27,30672.0,43.9235,43.9332,43.8363,43.875,30672.0
2024-07-29 12:30:00,45.28,45.29,45.22,45.23,31695.0,43.8847,43.8944,43.8266,43.8363,31695.0
2024-07-29 12:35:00,45.23,45.23,45.15,45.19,35688.0,43.8363,43.8363,43.7587,43.7975,35688.0
2024-07-29 12:40:00,45.19,45.28,45.18,45.28,65524.0,43.7975,43.8847,43.7878,43.8847,65524.0
2024-07-29 12:45:00,45.28,45.31,45.24,45.26,19639.0,43.8847,43.9138,43.846,43.8653,19639.0
2024-07-29 12:50:00,45.27,45.35,45.25,45.34,37104.0,43.875,43.9526,43.8557,43.9429,37104.0
2024-07-29 12:55:00,45.34,45.36,45.24,45.25,16134.0,43.9429,43.9623,43.846,43.8557,16134.0
2024-07-29 13:00:00,45.26,45.28,45.21,45.25,29642.0,43.8653,43.8847,43.8169,43.8557,29642.0
2024-07-29 13:05:00,45.26,45.32,45.25,45.3,26287.0,43.8653,43.9235,43.8557,43.9041,26287.0
2024-07-29 13:10:00,45.3,45.37,45.3,45.35,34974.0,43.9041,43.972,43.9041,43.9526,34974.0
2024-07-29 13:15:00,45.36,45.4,45.33,45.37,25544.0,43.9623,44.001,43.9332,43.972,25544.0
2024-07-29 13:20:00,45.37,45.37,45.26,45.28,19060.0,43.972,43.972,43.8653,43.8847,19060.0
2024-07-29 13:25:00,45.28,45.36,45.27,45.32,52789.0,43.8847,43.9623,43.875,43.9235,52789.0
2024-07-29 13:30:00,45.32,45.33,45.27,45.3,17555.0,43.9235,43.9332,43.875,43.9041,17555.0
2024-07-29 13:35:00,45.3,45.37,45.3,45.36,23386.0,43.9041,43.972,43.9041,43.9623,23386.0
2024-07-29 13:40:00,45.36,45.37,45.31,45.34,28578.0,43.9623,43.972,43.9138,43.9429,28578.0
2024-07-29 13:45:00,45.35,45.36,45.3,45.32,19491.0,43.9526,43.9623,43.9041,43.9235,19491.0
2024-07-29 13:50:00,45.32,45.39,45.3,45.37,27768.0,43.9235,43.9913,43.9041,43.972,27768.0
2024-07-29 13:55:00,45.38,45.48,45.37,45.48,54584.0,43.9817,44.0786,43.972,44.0786,54584.0
2024-07-29 14:00:00,45.48,45.53,45.43,45.53,63815.0,44.0786,44.127,44.0301,44.127,63815.0
2024-07-29 14:05:00,45.53,45.56,45.5,45.53,50947.0,44.127,44.1561,44.098,44.127,50947.0
2024-07-29 14:10:00,45.53,45.56,45.5,45.54,28600.0,44.127,44.1561,44.098,44.1367,28600.0
2024-07-29 14:15:00,45.54,45.54,45.42,45.46,28829.0,44.1367,44.1367,44.0204,44.0592,28829.0
2024-07-29 14:20:00,45.47,45.51,45.45,45.48,35667.0,44.0689,44.1076,44.0495,44.0786,35667.0
2024-07-29 14:25:00,45.49,45.5,45.43,45.48,23287.0,44.0883,44.098,44.0301,44.0786,23287.0
2024-07-29 14:30:00,45.48,45.49,45.45,45.48,24146.0,44.0786,44.0883,44.0495,44.0786,24146.0
2024-07-29 14:35:00,45.48,45.48,45.42,45.42,13480.0,44.0786,44.0786,44.0204,44.0204,13480.0
2024-07-29 14:40:00,45.43,45.46,45.41,45.44,20943.0,44.0301,44.0592,44.0107,44.0398,20943.0
2024-07-29 14:45:00,45.44,45.45,45.42,45.43,18642.0,44.0398,44.0495,44.0204,44.0301,18642.0
2024-07-29 14:50:00,45.43,45.43,45.37,45.38,34801.0,44.0301,44.0301,43.972,43.9817,34801.0
2024-07-29 14:55:00,45.37,45.44,45.37,45.44,27579.0,43.972,44.0398,43.972,44.0398,27579.0
2024-07-29 15:00:00,45.44,45.49,45.42,45.48,25286.0,44.0398,44.0883,44.0204,44.0786,25286.0
2024-07-29 15:05:00,45.49,45.5,45.43,45.48,19222.0,44.0883,44.098,44.0301,44.0786,19222.0
2024-07-29 15:10:00,45.49,45.54,45.49,45.52,29699.0,44.0883,44.1367,44.0883,44.1173,29699.0
2024-07-29 15:15:00,45.51,45.51,45.42,45.44,24168.0,44.1076,44.1076,44.0204,44.0398,24168.0
2024-07-29 15:20:00,45.44,45.47,45.42,45.46,40078.0,44.0398,44.0689,44.0204,44.0592,40078.0
2024-07-29 15:25:00,45.46,45.5,45.43,45.5,27438.0,44.0592,44.098,44.0301,44.098,27438.0
2024-07-29 15:30:00,45.5,45.56,45.48,45.48,73867.0,44.098,44.1561,44.0786,44.0786,73867.0
2024-07-29 15:35:00,45.48,45.6,45.48,45.57,34542.0,44.0786,44.1949,44.0786,44.1658,34542.0
2024-07-29 15:40:00,45.57,45.58,45.55,45.57,40728.0,44.1658,44.1755,44.1464,44.1658,40728.0
2024-07-29 15:45:00,45.57,45.61,45.56,45.6,81724.0,44.1658,44.2046,44.1561,44.1949,81724.0
2024-07-29 15:50:00,45.61,45.71,45.61,45.66,175881.0,44.2046,44.3015,44.2046,44.253,175881.0
2024-07-29 15:55:00,45.66,45.74,45.66,45.68,292281.0,44.253,44.3306,44.253,44.2724,292281.0
2024-07-30 09:30:00,45.63,45.9,45.6,45.74,108352.0,44.2239,44.4856,44.1949,44.3306,108352.0
2024-07-30 09:35:00,45.72,45.87,45.66,45.86,23002.0,44.3112,44.4566,44.253,44.4469,23002.0
2024-07-30 09:40:00,45.86,45.86,45.67,45.84,31800.0,44.4469,44.4469,44.2627,44.4275,31800.0
2024-07-30 09:45:00,45.83,45.95,45.79,45.94,98020.0,44.4178,44.5341,44.379,44.5244,98020.0
2024-07-30 09:50:00,45.93,46.03,45.85,45.85,59131.0,44.5147,44.6116,44.4372,44.4372,59131.0
2024-07-30 09:55:00,45.86,46.0,45.82,45.89,42352.0,44.4469,44.5825,44.4081,44.4759,42352.0
2024-07-30 10:00:00,45.89,45.93,45.73,45.75,54909.0,44.4759,44.5147,44.3209,44.3402,54909.0
2024-07-30 10:05:00,45.74,45.99,45.74,45.89,136444.0,44.3306,44.5729,44.3306,44.4759,136444.0
2024-07-30 10:10:00,45.89,45.95,45.76,45.78,58052.0,44.4759,44.5341,44.3499,44.3693,58052.0
2024-07-30 10:15:00,45.76,45.99,45.75,45.97,76941.0,44.3499,44.5729,44.3402,44.5535,76941.0
2024-07-30 10:20:00,45.97,46.01,45.94,46.0,37045.0,44.5535,44.5922,44.5244,44.5825,37045.0
2024-07-30 10:25:00,46.0,46.08,45.99,46.0,34400.0,44.5825,44.6601,44.5729,44.5825,34400.0
2024-07-30 10:30:00,46.0,46.04,45.94,45.99,33679.0,44.5825,44.6213,44.5244,44.5729,33679.0
2024-07-30 10:35:00,45.98,45.99,45.86,45.93,49022.0,44.5632,44.5729,44.4469,44.5147,49022.0
2024-07-30 10:40:00,45.93,45.97,45.91,45.96,27173.0,44.5147,44.5535,44.4953,44.5438,27173.0
2024-07-30 10:45:00,45.97,45.98,45.9,45.94,33156.0,44.5535,44.5632,44.4856,44.5244,33156.0
2024-07-30 10:50:00,45.95,45.99,45.9,45.9,33009.0,44.5341,44.5729,44.4856,44.4856,33009.0
2024-07-30 10:55:00,45.89,45.98,45.88,45.95,48299.0,44.4759,44.5632,44.4662,44.5341,48299.0
2024-07-30 11:00:00,45.97,46.01,45.9,45.98,213075.0,44.5535,44.5922,44.4856,44.5632,213075.0
2024-07-30 11:05:00,45.98,46.0,45.91,45.99,56217.0,44.5632,44.5825,44.4953,44.5729,56217.0
2024-07-30 11:10:00,46.0,46.07,45.95,46.04,36906.0,44.5825,44.6504,44.5341,44.6213,36906.0
2024-07-30 11:15:00,46.04,46.04,45.92,45.99,29784.0,44.6213,44.6213,44.505,44.5729,29784.0
2024-07-30 11:20:00,46.0,46.03,45.95,45.99,11588.0,44.5825,44.6116,44.5341,44.5729,11588.0
2024-07-30 11:25:00,45.99,46.03,45.85,45.85,37425.0,44.5729,44.6116,44.4372,44.4372,37425.0
2024-07-30 11:30:00,45.86,45.87,45.71,45.73,32706.0,44.4469,44.4566,44.3015,44.3209,32706.0
2024-07-30 11:35:00,45.72,45.83,45.69,45.72,50303.0,44.3112,44.4178,44.2821,44.3112,50303.0
2024-07-30 11:40:00,45.72,45.74,45.64,45.65,46958.0,44.3112,44.3306,44.2336,44.2433,46958.0
2024-07-30 11:45:00,45.64,45.75,45.64,45.73,16844.0,44.2336,44.3402,44.2336,44.3209,16844.0
2024-07-30 11:50:00,45.73,45.74,45.68,45.7,20228.0,44.3209,44.3306,44.2724,44.2918,20228.0
2024-07-30 11:55:00,45.7,45.7,45.63,45.68,29078.0,44.2918,44.2918,44.2239,44.2724,29078.0
2024-07-30 12:00:00,45.67,45.67,45.53,45.54,40837.0,44.2627,44.2627,44.127,44.1367,40837.0
2024-07-30 12:05:00,45.53,45.63,45.51,45.61,32631.0,44.127,44.2239,44.1076,44.2046,32631.0
2024-07-30 12:10:00,45.61,45.7,45.6,45.62,49954.0,44.2046,44.2918,44.1949,44.2143,49954.0
2024-07-30 12:15:00,45.61,45.69,45.58,45.64,33099.0,44.2046,44.2821,44.1755,44.2336,33099.0
2024-07-30 12:20:00,45.64,45.88,45.63,45.87,154364.0,44.2336,44.4662,44.2239,44.4566,154364.0
2024-07-30 12:25:00,45.87,45.92,45.81,45.87,78947.0,44.4566,44.505,44.3984,44.4566,78947.0
2024-07-30 12:30:00,45.89,45.9,45.84,45.89,18123.0,44.4759,44.4856,44.4275,44.4759,18123.0
2024-07-30 12:35:00,45.89,46.04,45.88,46.0,60796.0,44.4759,44.6213,44.4662,44.5825,60796.0
2024-07-30 12:40:00,46.0,46.04,45.98,46.02,28841.0,44.5825,44.6213,44.5632,44.6019,28841.0
2024-07-30 12:45:00,46.02,46.14,46.01,46.11,72911.0,44.6019,44.7182,44.5922,44.6892,72911.0
2024-07-30 12:50:00,46.11,46.14,46.03,46.05,54952.0,44.6892,44.7182,44.6116,44.631,54952.0
2024-07-30 12:55:00,46.05,46.1,46.03,46.06,65928.0,44.631,44.6795,44.6116,44.6407,65928.0
2024-07-30 13:00:00,46.08,46.08,45.96,46.05,34497.0,44.6601,44.6601,44.5438,44.631,34497.0
2024-07-30 13:05:00,46.04,46.04,45.97,46.04,16583.0,44.6213,44.6213,44.5535,44.6213,16583.0
2024-07-30 13:10:00,46.03,46.04,45.97,46.01,16821.0,44.6116,44.6213,44.5535,44.5922,16821.0
2024-07-30 13:15:00,46.01,46.06,45.95,45.98,41795.0,44.5922,44.6407,44.5341,44.5632,41795.0
2024-07-30 13:20:00,45.97,46.08,45.96,46.07,26497.0,44.5535,44.6601,44.5438,44.6504,26497.0
2024-07-30 13:25:00,46.08,46.08,45.97,46.0,22119.0,44.6601,44.6601,44.5535,44.5825,22119.0
2024-07-30 13:30:00,46.01,46.06,45.98,46.04,10238.0,44.5922,44.6407,44.5632,44.6213,10238.0
2024-07-30 13:35:00,46.04,46.14,46.03,46.13,25061.0,44.6213,44.7182,44.6116,44.7085,25061.0
2024-07-30 13:40:00,46.13,46.14,46.06,46.08,40954.0,44.7085,44.7182,44.6407,44.6601,40954.0
2024-07-30 13:45:00,46.08,46.14,46.07,46.09,31768.0,44.6601,44.7182,44.6504,44.6698,31768.0
2024-07-30 13:50:00,46.09,46.13,46.08,46.11,12735.0,44.6698,44.7085,44.6601,44.6892,12735.0
2024-07-30 13:55:00,46.11,46.16,46.11,46.16,18993.0,44.6892,44.7376,44.6892,44.7376,18993.0
2024-07-30 14:00:00,46.16,46.21,46.11,46.13,27804.0,44.7376,44.7861,44.6892,44.7085,27804.0
2024-07-30 14:05:00,46.12,46.18,46.11,46.16,21397.0,44.6988,44.757,44.6892,44.7376,21397.0
2024-07-30 14:10:00,46.16,46.17,46.06,46.08,23496.0,44.7376,44.7473,44.6407,44.6601,23496.0
2024-07-30 14:15:00,46.08,46.16,46.07,46.13,25962.0,44.6601,44.7376,44.6504,44.7085,25962.0
2024-07-30 14:20:00,46.12,46.13,46.03,46.05,25350.0,44.6988,44.7085,44.6116,44.631,25350.0
2024-07-30 14:25:00,46.05,46.06,45.99,45.99,55368.0,44.631,44.6407,44.5729,44.5729,55368.0
2024-07-30 14:30:00,45.98,46.02,45.93,46.01,24094.0,44.5632,44.6019,44.5147,44.5922,24094.0
2024-07-30 14:35:00,46.02,46.05,46.0,46.04,24456.0,44.6019,44.631,44.5825,44.6213,24456.0
2024-07-30 14:40:00,46.05,46.09,46.04,46.06,28395.0,44.631,44.6698,44.6213,44.6407,28395.0
2024-07-30 14:45:00,46.07,46.08,46.0,46.01,23269.0,44.6504,44.6601,44.5825,44.5922,23269.0
2024-07-30 14:50:00,46.02,46.06,46.0,46.05,14530.0,44.6019,44.6407,44.5825,44.631,14530.0
2024-07-30 14:55:00,46.04,46.08,46.01,46.08,29840.0,44.6213,44.6601,44.5922,44.6601,29840.0
2024-07-30 15:00:00,46.07,46.13,46.05,46.11,41199.0,44.6504,44.7085,44.631,44.6892,41199.0
2024-07-30 15:05:00,46.11,46.13,46.08,46.1,44746.0,44.6892,44.7085,44.6601,44.6795,44746.0
2024-07-30 15:10:00,46.1,46.12,46.07,46.12,33394.0,44.6795,44.6988,44.6504,44.6988,33394.0
2024-07-30 15:15:00,46.11,46.18,46.09,46.18,50940.0,44.6892,44.757,44.6698,44.757,50940.0
2024-07-30 15:20:00,46.18,46.21,46.17,46.2,55962.0,44.757,44.7861,44.7473,44.7764,55962.0
2024-07-30 15:25:00,46.2,46.21,46.17,46.19,34298.0,44.7764,44.7861,44.7473,44.7667,34298.0
2024-07-30 15:30:00,46.18,46.21,46.14,46.21,38123.0,44.757,44.7861,44.7182,44.7861,38123.0
2024-07-30 15:35:00,46.21,46.21,46.13,46.16,45907.0,44.7861,44.7861,44.7085,44.7376,45907.0
2024-07-30 15:40:00,46.16,46.21,46.15,46.2,32190.0,44.7376,44.7861,44.7279,44.7764,32190.0
2024-07-30 15:45:00,46.2,46.29,46.18,46.28,66979.0,44.7764,44.8636,44.757,44.8539,66979.0
2024-07-30 15:50:00,46.27,46.31,46.23,46.23,154233.0,44.8442,44.883,44.8055,44.8055,154233.0
2024-07-30 15:55:00,46.23,46.26,46.15,46.16,198665.0,44.8055,44.8345,44.7279,44.7376,198665.0
2024-07-31 09:30:00,46.89,47.26,46.81,47.09,180151.0,45.4451,45.8037,45.3676,45.639,180151.0
2024-07-31 09:35:00,47.1,47.26,47.08,47.23,90793.0,45.6486,45.8037,45.6293,45.7746,90793.0
2024-07-31 09:40:00,47.21,47.33,47.16,47.17,63553.0,45.7553,45.8716,45.7068,45.7165,63553.0
2024-07-31 09:45:00,47.19,47.29,47.13,47.15,100937.0,45.7359,45.8328,45.6777,45.6971,100937.0
2024-07-31 09:50:00,47.13,47.19,47.04,47.11,70349.0,45.6777,45.7359,45.5905,45.6583,70349.0
2024-07-31 09:55:00,47.12,47.12,46.88,46.93,50762.0,45.668,45.668,45.4354,45.4839,50762.0
2024-07-31 10:00:00,46.93,46.96,46.82,46.84,37064.0,45.4839,45.513,45.3773,45.3967,37064.0
2024-07-31 10:05:00,46.84,46.93,46.84,46.9,64228.0,45.3967,45.4839,45.3967,45.4548,64228.0
2024-07-31 10:10:00,46.9,47.13,46.88,47.13,42341.0,45.4548,45.6777,45.4354,45.6777,42341.0
2024-07-31 10:15:00,47.13,47.14,47.01,47.04,41237.0,45.6777,45.6874,45.5614,45.5905,41237.0
2024-07-31 10:20:00,47.04,47.16,47.04,47.16,44811.0,45.5905,45.7068,45.5905,45.7068,44811.0
2024-07-31 10:25:00,47.15,47.18,47.03,47.12,60820.0,45.6971,45.7262,45.5808,45.668,60820.0
2024-07-31 10:30:00,47.11,47.13,46.93,47.02,46042.0,45.6583,45.6777,45.4839,45.5711,46042.0
2024-07-31 10:35:00,47.01,47.07,46.94,46.99,49027.0,45.5614,45.6196,45.4936,45.542,49027.0
2024-07-31 10:40:00,46.98,47.05,46.97,47.0,73365.0,45.5323,45.6002,45.5227,45.5517,73365.0
2024-07-31 10:45:00,46.99,47.01,46.87,46.9,38837.0,45.542,45.5614,45.4257,45.4548,38837.0
2024-07-31 10:50:00,46.92,46.93,46.86,46.89,51214.0,45.4742,45.4839,45.416,45.4451,51214.0
2024-07-31 10:55:00,46.89,47.08,46.88,47.01,38891.0,45.4451,45.6293,45.4354,45.5614,38891.0
2024-07-31 11:00:00,47.0,47.07,46.98,47.05,62526.0,45.5517,45.6196,45.5323,45.6002,62526.0
2024-07-31 11:05:00,47.06,47.09,47.02,47.09,24324.0,45.6099,45.639,45.5711,45.639,24324.0
2024-07-31 11:10:00,47.08,47.11,46.96,47.0,39862.0,45.6293,45.6583,45.513,45.5517,39862.0
2024-07-31 11:15:00,46.99,47.07,46.99,47.03,32729.0,45.542,45.6196,45.542,45.5808,32729.0
2024-07-31 11:20:00,47.02,47.11,46.99,47.11,18004.0,45.5711,45.6583,45.542,45.6583,18004.0
2024-07-31 11:25:00,47.12,47.15,46.99,47.0,42574.0,45.668,45.6971,45.542,45.5517,42574.0
2024-07-31 11:30:00,47.0,47.11,46.96,47.11,138695.0,45.5517,45.6583,45.513,45.6583,138695.0
2024-07-31 11:35:00,47.13,47.21,47.08,47.18,48949.0,45.6777,45.7553,45.6293,45.7262,48949.0
2024-07-31 11:40:00,47.19,47.19,47.0,47.03,47466.0,45.7359,45.7359,45.5517,45.5808,47466.0
2024-07-31 11:45:00,47.05,47.12,47.05,47.12,52242.0,45.6002,45.668,45.6002,45.668,52242.0
2024-07-31 11:50:00,47.13,47.18,47.06,47.1,36734.0,45.6777,45.7262,45.6099,45.6486,36734.0
2024-07-31 11:55:00,47.1,47.1,46.96,47.0,31799.0,45.6486,45.6486,45.513,45.5517,31799.0
2024-07-31 12:00:00,47.0,47.14,46.99,47.12,31352.0,45.5517,45.6874,45.542,45.668,31352.0
2024-07-31 12:05:00,47.11,47.11,47.05,47.1,16460.0,45.6583,45.6583,45.6002,45.6486,16460.0
2024-07-31 12:10:00,47.09,47.11,47.04,47.04,24373.0,45.639,45.6583,45.5905,45.5905,24373.0
2024-07-31 12:15:00,47.05,47.15,47.04,47.12,27152.0,45.6002,45.6971,45.5905,45.668,27152.0
2024-07-31 12:20:00,47.11,47.17,47.11,47.16,19859.0,45.6583,45.7165,45.6583,45.7068,19859.0
2024-07-31 12:25:00,47.16,47.22,47.15,47.18,34463.0,45.7068,45.765,45.6971,45.7262,34463.0
2024-07-31 12:30:00,47.17,47.24,47.16,47.21,27648.0,45.7165,45.7843,45.7068,45.7553,27648.0
2024-07-31 12:35:00,47.2,47.26,47.2,47.25,61562.0,45.7456,45.8037,45.7456,45.794,61562.0
2024-07-31 12:40:00,47.25,47.32,47.21,47.22,51549.0,45.794,45.8619,45.7553,45.765,51549.0
2024-07-31 12:45:00,47.22,47.28,47.2,47.27,34015.0,45.765,45.8231,45.7456,45.8134,34015.0
2024-07-31 12:50:00,47.28,47.31,47.21,47.26,31427.0,45.8231,45.8522,45.7553,45.8037,31427.0
2024-07-31 12:55:00,47.25,47.28,47.19,47.21,35755.0,45.794,45.8231,45.7359,45.7553,35755.0
2024-07-31 13:00:00,47.21,47.32,47.18,47.3,53786.0,45.7553,45.8619,45.7262,45.8425,53786.0
2024-07-31 13:05:00,47.29,47.31,47.18,47.18,27453.0,45.8328,45.8522,45.7262,45.7262,27453.0
2024-07-31 13:10:00,47.19,47.24,47.17,47.18,25682.0,45.7359,45.7843,45.7165,45.7262,25682.0
2024-07-31 13:15:00,47.17,47.21,47.12,47.14,23621.0,45.7165,45.7553,45.668,45.6874,23621.0
2024-07-31 13:20:00,47.13,47.14,47.09,47.12,58761.0,45.6777,45.6874,45.639,45.668,58761.0
2024-07-31 13:25:00,47.12,47.14,47.06,47.12,24950.0,45.668,45.6874,45.6099,45.668,24950.0
2024-07-31 13:30:00,47.11,47.11,47.03,47.1,27395.0,45.6583,45.6583,45.5808,45.6486,27395.0
2024-07-31 13:35:00,47.11,47.12,47.05,47.05,23486.0,45.6583,45.668,45.6002,45.6002,23486.0
2024-07-31 13:40:00,47.06,47.1,47.05,47.09,26172.0,45.6099,45.6486,45.6002,45.639,26172.0
2024-07-31 13:45:00,47.08,47.15,47.08,47.09,20658.0,45.6293,45.6971,45.6293,45.639,20658.0
2024-07-31 13:50:00,47.09,47.2,47.09,47.17,34534.0,45.639,45.7456,45.639,45.7165,34534.0
2024-07-31 13:55:00,47.17,47.21,47.15,47.19,63105.0,45.7165,45.7553,45.6971,45.7359,63105.0
2024-07-31 14:00:00,47.19,47.2,47.09,47.18,94606.0,45.7359,45.7456,45.639,45.7262,94606.0
2024-07-31 14:05:00,47.17,47.28,47.17,47.25,29737.0,45.7165,45.8231,45.7165,45.794,29737.0
2024-07-31 14:10:00,47.25,47.28,47.23,47.26,35238.0,45.794,45.8231,45.7746,45.8037,35238.0
2024-07-31 14:15:00,47.26,47.27,47.18,47.2,42139.0,45.8037,45.8134,45.7262,45.7456,42139.0
2024-07-31 14:20:00,47.19,47.28,47.18,47.26,25049.0,45.7359,45.8231,45.7262,45.8037,25049.0
2024-07-31 14:25:00,47.24,47.27,47.15,47.17,75973.0,45.7843,45.8134,45.6971,45.7165,75973.0
2024-07-31 14:30:00,47.16,47.3,47.15,47.26,51831.0,45.7068,45.8425,45.6971,45.8037,51831.0
2024-07-31 14:35:00,47.26,47.26,47.15,47.23,72065.0,45.8037,45.8037,45.6971,45.7746,72065.0
2024-07-31 14:40:00,47.23,47.3,47.21,47.3,71043.0,45.7746,45.8425,45.7553,45.8425,71043.0
2024-07-31 14:45:00,47.28,47.31,47.25,47.3,46197.0,45.8231,45.8522,45.794,45.8425,46197.0
2024-07-31 14:50:00,47.3,47.33,47.26,47.31,33849.0,45.8425,45.8716,45.8037,45.8522,33849.0
2024-07-31 14:55:00,47.3,47.33,47.25,47.26,56214.0,45.8425,45.8716,45.794,45.8037,56214.0
2024-07-31 15:00:00,47.26,47.29,47.2,47.22,54821.0,45.8037,45.8328,45.7456,45.765,54821.0
2024-07-31 15:05:00,47.21,47.22,47.15,47.17,60827.0,45.7553,45.765,45.6971,45.7165,60827.0
2024-07-31 15:10:00,47.16,47.2,47.09,47.16,36422.0,45.7068,45.7456,45.639,45.7068,36422.0
2024-07-31 15:15:00,47.16,47.22,47.14,47.16,63614.0,45.7068,45.765,45.6874,45.7068,63614.0
2024-07-31 15:20:00,47.16,47.24,47.13,47.13,89009.0,45.7068,45.7843,45.6777,45.6777,89009.0
2024-07-31 15:25:00,47.12,47.16,47.1,47.15,50211.0,45.668,45.7068,45.6486,45.6971,50211.0
2024-07-31 15:30:00,47.15,47.15,47.03,47.11,81169.0,45.6971,45.6971,45.5808,45.6583,81169.0
2024-07-31 15:35:00,47.1,47.18,47.09,47.12,88571.0,45.6486,45.7262,45.639,45.668,88571.0
2024-07-31 15:40:00,47.12,47.25,47.1,47.23,88325.0,45.668,45.794,45.6486,45.7746,88325.0
2024-07-31 15:45:00,47.23,47.32,47.2,47.3,133880.0,45.7746,45.8619,45.7456,45.8425,133880.0
2024-07-31 15:50:00,47.29,47.31,47.1,47.12,231859.0,45.8328,45.8522,45.6486,45.668,231859.0
2024-07-31 15:55:00,47.12,47.12,47.01,47.03,378968.0,45.668,45.668,45.5614,45.5808,378968.0
2024-08-01 09:30:00,47.12,47.43,47.07,47.33,121937.0,45.668,45.9685,45.6196,45.8716,121937.0
2024-08-01 09:35:00,47.35,47.44,47.21,47.23,51590.0,45.8909,45.9782,45.7553,45.7746,51590.0
2024-08-01 09:40:00,47.24,47.25,47.03,47.09,49520.0,45.7843,45.794,45.5808,45.639,49520.0
2024-08-01 09:45:00,47.09,47.14,46.75,46.78,72159.0,45.639,45.6874,45.3094,45.3385,72159.0
2024-08-01 09:50:00,46.78,46.83,46.69,46.71,50901.0,45.3385,45.387,45.2513,45.2707,50901.0
2024-08-01 09:55:00,46.7,46.71,46.49,46.53,78528.0,45.261,45.2707,45.0574,45.0962,78528.0
2024-08-01 10:00:00,46.52,46.61,46.43,46.44,66879.0,45.0865,45.1737,44.9993,45.009,66879.0
2024-08-01 10:05:00,46.43,46.43,46.19,46.22,91539.0,44.9993,44.9993,44.7667,44.7958,91539.0
2024-08-01 10:10:00,46.22,46.37,46.16,46.29,79292.0,44.7958,44.9411,44.7376,44.8636,79292.0
2024-08-01 10:15:00,46.29,46.45,46.23,46.43,60830.0,44.8636,45.0187,44.8055,44.9993,60830.0
2024-08-01 10:20:00,46.44,46.48,46.35,46.4,71448.0,45.009,45.0478,44.9218,44.9702,71448.0
2024-08-01 10:25:00,46.4,46.45,46.3,46.35,54029.0,44.9702,45.0187,44.8733,44.9218,54029.0
2024-08-01 10:30:00,46.34,46.49,46.33,46.39,88310.0,44.9121,45.0574,44.9024,44.9605,88310.0
2024-08-01 10:35:00,46.39,46.42,46.19,46.26,142767.0,44.9605,44.9896,44.7667,44.8345,142767.0
2024-08-01 10:40:00,46.25,46.25,46.09,46.14,50903.0,44.8248,44.8248,44.6698,44.7182,50903.0
2024-08-01 10:45:00,46.15,46.21,46.06,46.13,41463.0,44.7279,44.7861,44.6407,44.7085,41463.0
2024-08-01 10:50:00,46.15,46.18,45.87,45.88,292323.0,44.7279,44.757,44.4566,44.4662,292323.0
2024-08-01 10:55:00,45.89,45.97,45.85,45.86,133221.0,44.4759,44.5535,44.4372,44.4469,133221.0
2024-08-01 11:00:00,45.86,46.01,45.82,46.0,89190.0,44.4469,44.5922,44.4081,44.5825,89190.0
2024-08-01 11:05:00,45.99,46.02,45.85,45.89,84287.0,44.5729,44.6019,44.4372,44.4759,84287.0
2024-08-01 11:10:00,45.89,45.9,45.59,45.65,188585.0,44.4759,44.4856,44.1852,44.2433,188585.0
2024-08-01 11:15:00,45.66,45.74,45.6,45.73,229978.0,44.253,44.3306,44.1949,44.3209,229978.0
2024-08-01 11:20:00,45.73,45.73,45.48,45.55,69343.0,44.3209,44.3209,44.0786,44.1464,69343.0
2024-08-01 11:25:00,45.54,45.72,45.52,45.69,36407.0,44.1367,44.3112,44.1173,44.2821,36407.0
2024-08-01 11:30:00,45.68,45.82,45.66,45.77,45076.0,44.2724,44.4081,44.253,44.3596,45076.0
2024-08-01 11:35:00,45.77,45.78,45.68,45.72,54698.0,44.3596,44.3693,44.2724,44.3112,54698.0
2024-08-01 11:40:00,45.72,45.72,45.47,45.5,120746.0,44.3112,44.3112,44.0689,44.098,120746.0
2024-08-01 11:45:00,45.5,45.51,45.42,45.46,101268.0,44.098,44.1076,44.0204,44.0592,101268.0
2024-08-01 11:50:00,45.46,45.47,45.31,45.36,152146.0,44.0592,44.0689,43.9138,43.9623,152146.0
2024-08-01 11:55:00,45.36,45.38,45.21,45.26,151317.0,43.9623,43.9817,43.8169,43.8653,151317.0
2024-08-01 12:00:00,45.27,45.27,45.12,45.21,55995.0,43.875,43.875,43.7297,43.8169,55995.0
2024-08-01 12:05:00,45.21,45.23,45.08,45.2,261200.0,43.8169,43.8363,43.6909,43.8072,261200.0
2024-08-01 12:10:00,45.22,45.23,45.1,45.17,113033.0,43.8266,43.8363,43.7103,43.7781,113033.0
2024-08-01 12:15:00,45.16,45.29,45.14,45.26,94283.0,43.7684,43.8944,43.749,43.8653,94283.0
2024-08-01 12:20:00,45.27,45.3,45.12,45.21,96699.0,43.875,43.9041,43.7297,43.8169,96699.0
2024-08-01 12:25:00,45.2,45.29,45.17,45.25,45516.0,43.8072,43.8944,43.7781,43.8557,45516.0
2024-08-01 12:30:00,45.24,45.26,45.08,45.15,109361.0,43.846,43.8653,43.6909,43.7587,109361.0
2024-08-01 12:35:00,45.15,45.15,45.03,45.1,89291.0,43.7587,43.7587,43.6424,43.7103,89291.0
2024-08-01 12:40:00,45.09,45.09,44.94,45.03,186971.0,43.7006,43.7006,43.5552,43.6424,186971.0
2024-08-01 12:45:00,45.04,45.05,44.86,44.92,125778.0,43.6521,43.6618,43.4777,43.5358,125778.0
2024-08-01 12:50:00,44.91,45.03,44.87,45.0,59865.0,43.5261,43.6424,43.4874,43.6134,59865.0
2024-08-01 12:55:00,45.01,45.07,44.99,45.04,95638.0,43.6231,43.6812,43.6037,43.6521,95638.0
2024-08-01 13:00:00,45.04,45.06,44.94,45.0,44634.0,43.6521,43.6715,43.5552,43.6134,44634.0
2024-08-01 13:05:00,45.0,45.0,44.86,44.91,44613.0,43.6134,43.6134,43.4777,43.5261,44613.0
2024-08-01 13:10:00,44.91,44.92,44.84,44.9,40720.0,43.5261,43.5358,43.4583,43.5164,40720.0
2024-08-01 13:15:00,44.92,44.92,44.76,44.77,108895.0,43.5358,43.5358,43.3808,43.3904,108895.0
2024-08-01 13:20:00,44.77,44.77,44.68,44.71,116433.0,43.3904,43.3904,43.3032,43.3323,116433.0
2024-08-01 13:25:00,44.71,44.77,44.66,44.66,97249.0,43.3323,43.3904,43.2838,43.2838,97249.0
2024-08-01 13:30:00,44.66,44.69,44.59,44.63,203738.0,43.2838,43.3129,43.216,43.2548,203738.0
2024-08-01 13:35:00,44.63,44.63,44.53,44.58,236342.0,43.2548,43.2548,43.1578,43.2063,236342.0
2024-08-01 13:40:00,44.58,44.64,44.52,44.64,129757.0,43.2063,43.2645,43.1482,43.2645,129757.0
2024-08-01 13:45:00,44.65,44.78,44.55,44.58,81522.0,43.2741,43.4001,43.1772,43.2063,81522.0
2024-08-01 13:50:00,44.58,44.65,44.55,44.62,56185.0,43.2063,43.2741,43.1772,43.2451,56185.0
2024-08-01 13:55:00,44.62,44.62,44.54,44.55,63768.0,43.2451,43.2451,43.1675,43.1772,63768.0
2024-08-01 14:00:00,44.55,44.61,44.51,44.54,81550.0,43.1772,43.2354,43.1385,43.1675,81550.0
2024-08-01 14:05:00,44.53,44.61,44.53,44.59,47976.0,43.1578,43.2354,43.1578,43.216,47976.0
2024-08-01 14:10:00,44.59,44.62,44.51,44.62,84978.0,43.216,43.2451,43.1385,43.2451,84978.0
2024-08-01 14:15:00,44.63,44.74,44.62,44.73,54713.0,43.2548,43.3614,43.2451,43.3517,54713.0
2024-08-01 14:20:00,44.76,44.86,44.74,44.77,47188.0,43.3808,43.4777,43.3614,43.3904,47188.0
2024-08-01 14:25:00,44.77,44.77,44.61,44.62,49934.0,43.3904,43.3904,43.2354,43.2451,49934.0
2024-08-01 14:30:00,44.62,44.69,44.61,44.69,40640.0,43.2451,43.3129,43.2354,43.3129,40640.0
2024-08-01 14:35:00,44.69,44.71,44.62,44.65,54349.0,43.3129,43.3323,43.2451,43.2741,54349.0
2024-08-01 14:40:00,44.65,44.71,44.64,44.7,64373.0,43.2741,43.3323,43.2645,43.3226,64373.0
2024-08-01 14:45:00,44.7,44.78,44.7,44.75,60702.0,43.3226,43.4001,43.3226,43.3711,60702.0
2024-08-01 14:50:00,44.75,44.78,44.7,44.72,46171.0,43.3711,43.4001,43.3226,43.342,46171.0
2024-08-01 14:55:00,44.72,44.81,44.66,44.8,68664.0,43.342,43.4292,43.2838,43.4195,68664.0
2024-08-01 15:00:00,44.8,44.81,44.67,44.7,58457.0,43.4195,43.4292,43.2935,43.3226,58457.0
2024-08-01 15:05:00,44.7,44.81,44.67,44.8,78971.0,43.3226,43.4292,43.2935,43.4195,78971.0
2024-08-01 15:10:00,44.8,44.84,44.77,44.83,56005.0,43.4195,43.4583,43.3904,43.4486,56005.0
2024-08-01 15:15:00,44.82,44.85,44.8,44.84,74183.0,43.4389,43.468,43.4195,43.4583,74183.0
2024-08-01 15:20:00,44.84,44.89,44.77,44.88,83887.0,43.4583,43.5067,43.3904,43.4971,83887.0
2024-08-01 15:25:00,44.88,44.91,44.84,44.86,90309.0,43.4971,43.5261,43.4583,43.4777,90309.0
2024-08-01 15:30:00,44.86,44.96,44.85,44.89,137672.0,43.4777,43.5746,43.468,43.5067,137672.0
2024-08-01 15:35:00,44.9,44.95,44.85,44.95,133767.0,43.5164,43.5649,43.468,43.5649,133767.0
2024-08-01 15:40:00,44.95,44.98,44.91,44.96,140069.0,43.5649,43.594,43.5261,43.5746,140069.0
2024-08-01 15:45:00,44.95,45.04,44.95,45.04,242001.0,43.5649,43.6521,43.5649,43.6521,242001.0
2024-08-01 15:50:00,45.04,45.13,44.94,44.99,319562.0,43.6521,43.7394,43.5552,43.6037,319562.0
2024-08-01 15:55:00,44.99,45.13,44.96,45.06,727614.0,43.6037,43.7394,43.5746,43.6715,727614.0
2024-08-02 09:30:00,44.64,44.73,44.08,44.1,184059.0,43.2645,43.3517,42.7217,42.7411,184059.0
2024-08-02 09:35:00,44.08,44.1,43.83,43.85,145257.0,42.7217,42.7411,42.4794,42.4988,145257.0
2024-08-02 09:40:00,43.86,44.22,43.84,44.08,102536.0,42.5085,42.8574,42.4891,42.7217,102536.0
2024-08-02 09:45:00,44.06,44.08,43.85,44.05,164366.0,42.7023,42.7217,42.4988,42.6926,164366.0
2024-08-02 09:50:00,44.05,44.13,43.95,43.97,178976.0,42.6926,42.7702,42.5957,42.6151,178976.0
2024-08-02 09:55:00,43.95,43.99,43.66,43.72,153006.0,42.5957,42.6345,42.3147,42.3728,153006.0
2024-08-02 10:00:00,43.73,44.0,43.71,43.99,131587.0,42.3825,42.6442,42.3631,42.6345,131587.0
2024-08-02 10:05:00,43.99,44.01,43.73,43.77,168749.0,42.6345,42.6539,42.3825,42.4213,168749.0
2024-08-02 10:10:00,43.78,43.87,43.52,43.53,126915.0,42.431,42.5182,42.179,42.1887,126915.0
2024-08-02 10:15:00,43.54,43.57,43.4,43.41,227004.0,42.1983,42.2274,42.0627,42.0724,227004.0
2024-08-02 10:20:00,43.41,43.5,43.31,43.32,111650.0,42.0724,42.1596,41.9754,41.9851,111650.0
2024-08-02 10:25:00,43.32,43.41,43.24,43.25,72229.0,41.9851,42.0724,41.9076,41.9173,72229.0
2024-08-02 10:30:00,43.23,43.27,43.16,43.21,120889.0,41.8979,41.9367,41.8301,41.8785,120889.0
2024-08-02 10:35:00,43.2,43.22,43.11,43.17,86389.0,41.8688,41.8882,41.7816,41.8397,86389.0
2024-08-02 10:40:00,43.18,43.22,43.11,43.15,61285.0,41.8494,41.8882,41.7816,41.8204,61285.0
2024-08-02 10:45:00,43.15,43.2,43.01,43.04,86000.0,41.8204,41.8688,41.6847,41.7138,86000.0
2024-08-02 10:50:00,43.04,43.05,42.87,42.89,119515.0,41.7138,41.7234,41.549,41.5684,119515.0
2024-08-02 10:55:00,42.89,42.94,42.77,42.86,109849.0,41.5684,41.6168,41.4521,41.5393,109849.0
2024-08-02 11:00:00,42.86,42.88,42.68,42.73,72976.0,41.5393,41.5587,41.3648,41.4133,72976.0
2024-08-02 11:05:00,42.73,42.73,42.61,42.66,125540.0,41.4133,41.4133,41.297,41.3455,125540.0
2024-08-02 11:10:00,42.66,42.69,42.56,42.6,78472.0,41.3455,41.3745,41.2485,41.2873,78472.0
2024-08-02 11:15:00,42.57,42.69,42.53,42.68,68618.0,41.2582,41.3745,41.2195,41.3648,68618.0
2024-08-02 11:20:00,42.69,42.69,42.54,42.62,61812.0,41.3745,41.3745,41.2292,41.3067,61812.0
2024-08-02 11:25:00,42.62,42.73,42.6,42.67,59691.0,41.3067,41.4133,41.2873,41.3552,59691.0
2024-08-02 11:30:00,42.68,42.77,42.66,42.73,170135.0,41.3648,41.4521,41.3455,41.4133,170135.0
2024-08-02 11:35:00,42.73,42.85,42.68,42.72,105728.0,41.4133,41.5296,41.3648,41.4036,105728.0
2024-08-02 11:40:00,42.71,42.81,42.7,42.8,79217.0,41.3939,41.4908,41.3842,41.4812,79217.0
2024-08-02 11:45:00,42.8,43.02,42.79,43.02,133500.0,41.4812,41.6944,41.4715,41.6944,133500.0
2024-08-02 11:50:00,43.02,43.03,42.78,42.82,83825.0,41.6944,41.7041,41.4618,41.5005,83825.0
2024-08-02 11:55:00,42.81,42.81,42.72,42.73,54169.0,41.4908,41.4908,41.4036,41.4133,54169.0
2024-08-02 12:00:00,42.73,42.86,42.73,42.82,94054.0,41.4133,41.5393,41.4133,41.5005,94054.0
2024-08-02 12:05:00,42.82,42.91,42.75,42.83,96137.0,41.5005,41.5878,41.4327,41.5102,96137.0
2024-08-02 12:10:00,42.83,42.83,42.73,42.77,72915.0,41.5102,41.5102,41.4133,41.4521,72915.0
2024-08-02 12:15:00,42.78,42.78,42.62,42.7,64386.0,41.4618,41.4618,41.3067,41.3842,64386.0
2024-08-02 12:20:00,42.71,42.73,42.6,42.64,63506.0,41.3939,41.4133,41.2873,41.3261,63506.0
2024-08-02 12:25:00,42.64,42.72,42.61,42.63,83654.0,41.3261,41.4036,41.297,41.3164,83654.0
2024-08-02 12:30:00,42.62,42.64,42.56,42.58,52448.0,41.3067,41.3261,41.2485,41.2679,52448.0
2024-08-02 12:35:00,42.58,42.59,42.52,42.59,87503.0,41.2679,41.2776,41.2098,41.2776,87503.0
2024-08-02 12:40:00,42.59,42.64,42.53,42.61,51513.0,41.2776,41.3261,41.2195,41.297,51513.0
2024-08-02 12:45:00,42.61,42.67,42.57,42.63,64446.0,41.297,41.3552,41.2582,41.3164,64446.0
2024-08-02 12:50:00,42.64,42.67,42.53,42.56,71200.0,41.3261,41.3552,41.2195,41.2485,71200.0
2024-08-02 12:55:00,42.59,42.61,42.51,42.55,84314.0,41.2776,41.297,41.2001,41.2389,84314.0
2024-08-02 13:00:00,42.53,42.57,42.39,42.44,279985.0,41.2195,41.2582,41.0838,41.1322,279985.0
2024-08-02 13:05:00,42.44,42.52,42.37,42.46,50801.0,41.1322,41.2098,41.0644,41.1516,50801.0
2024-08-02 13:10:00,42.46,42.46,42.39,42.44,68791.0,41.1516,41.1516,41.0838,41.1322,68791.0
2024-08-02 13:15:00,42.44,42.44,42.32,42.34,71925.0,41.1322,41.1322,41.0159,41.0353,71925.0
2024-08-02 13:20:00,42.34,42.35,42.26,42.26,99279.0,41.0353,41.045,40.9578,40.9578,99279.0
2024-08-02 13:25:00,42.25,42.25,42.17,42.24,88201.0,40.9481,40.9481,40.8706,40.9384,88201.0
2024-08-02 13:30:00,42.24,42.29,42.17,42.23,75152.0,40.9384,40.9869,40.8706,40.9287,75152.0
2024-08-02 13:35:00,42.23,42.29,42.19,42.25,60524.0,40.9287,40.9869,40.8899,40.9481,60524.0
2024-08-02 13:40:00,42.25,42.27,42.15,42.16,51235.0,40.9481,40.9675,40.8512,40.8609,51235.0
2024-08-02 13:45:00,42.16,42.2,42.14,42.19,58957.0,40.8609,40.8996,40.8415,40.8899,58957.0
2024-08-02 13:50:00,42.18,42.26,42.15,42.15,90238.0,40.8803,40.9578,40.8512,40.8512,90238.0
2024-08-02 13:55:00,42.14,42.15,42.06,42.15,63707.0,40.8415,40.8512,40.764,40.8512,63707.0
2024-08-02 14:00:00,42.14,42.22,42.13,42.22,85115.0,40.8415,40.919,40.8318,40.919,85115.0
2024-08-02 14:05:00,42.22,42.23,42.12,42.13,42472.0,40.919,40.9287,40.8221,40.8318,42472.0
2024-08-02 14:10:00,42.12,42.23,42.07,42.21,45949.0,40.8221,40.9287,40.7736,40.9093,45949.0
2024-08-02 14:15:00,42.21,42.27,42.16,42.27,58019.0,40.9093,40.9675,40.8609,40.9675,58019.0
2024-08-02 14:20:00,42.27,42.36,42.25,42.33,54383.0,40.9675,41.0547,40.9481,41.0256,54383.0
2024-08-02 14:25:00,42.33,42.39,42.3,42.33,75800.0,41.0256,41.0838,40.9966,41.0256,75800.0
2024-08-02 14:30:00,42.34,42.5,42.32,42.48,73394.0,41.0353,41.1904,41.0159,41.171,73394.0
2024-08-02 14:35:00,42.48,42.57,42.4,42.55,86329.0,41.171,41.2582,41.0935,41.2389,86329.0
2024-08-02 14:40:00,42.55,42.58,42.5,42.56,84098.0,41.2389,41.2679,41.1904,41.2485,84098.0
2024-08-02 14:45:00,42.56,42.56,42.45,42.48,95226.0,41.2485,41.2485,41.1419,41.171,95226.0
2024-08-02 14:50:00,42.48,42.63,42.46,42.59,80616.0,41.171,41.3164,41.1516,41.2776,80616.0
2024-08-02 14:55:00,42.59,42.59,42.47,42.48,55651.0,41.2776,41.2776,41.1613,41.171,55651.0
2024-08-02 15:00:00,42.49,42.65,42.47,42.59,91566.0,41.1807,41.3358,41.1613,41.2776,91566.0
2024-08-02 15:05:00,42.58,42.67,42.55,42.63,65373.0,41.2679,41.3552,41.2389,41.3164,65373.0
2024-08-02 15:10:00,42.63,42.65,42.56,42.63,58176.0,41.3164,41.3358,41.2485,41.3164,58176.0
2024-08-02 15:15:00,42.62,42.66,42.58,42.65,51213.0,41.3067,41.3455,41.2679,41.3358,51213.0
2024-08-02 15:20:00,42.65,42.67,42.61,42.65,58804.0,41.3358,41.3552,41.297,41.3358,58804.0
2024-08-02 15:25:00,42.65,42.72,42.64,42.66,99406.0,41.3358,41.4036,41.3261,41.3455,99406.0
2024-08-02 15:30:00,42.66,42.67,42.49,42.55,141316.0,41.3455,41.3552,41.1807,41.2389,141316.0
2024-08-02 15:35:00,42.55,42.57,42.48,42.48,116608.0,41.2389,41.2582,41.171,41.171,116608.0
2024-08-02 15:40:00,42.48,42.56,42.47,42.55,116769.0,41.171,41.2485,41.1613,41.2389,116769.0
2024-08-02 15:45:00,42.55,42.6,42.53,42.55,208519.0,41.2389,41.2873,41.2195,41.2389,208519.0
2024-08-02 15:50:00,42.55,42.63,42.51,42.61,382398.0,41.2389,41.3164,41.2001,41.297,382398.0
2024-08-02 15:55:00,42.61,42.82,42.6,42.79,1155851.0,41.297,41.5005,41.2873,41.4715,1155851.0
2024-08-05 09:30:00,41.44,42.0,41.3,41.46,998336.0,40.1631,40.7058,40.0274,40.1824,998336.0
2024-08-05 09:35:00,41.44,41.47,41.02,41.33,456899.0,40.1631,40.1921,39.756,40.0564,456899.0
2024-08-05 09:40:00,41.33,41.41,40.87,40.95,266185.0,40.0564,40.134,39.6106,39.6882,266185.0
2024-08-05 09:45:00,40.93,41.43,40.89,41.34,198713.0,39.6688,40.1534,39.63,40.0661,198713.0
2024-08-05 09:50:00,41.34,41.41,41.08,41.12,74041.0,40.0661,40.134,39.8142,39.8529,74041.0
2024-08-05 09:55:00,41.11,41.2,40.92,41.12,89094.0,39.8432,39.9305,39.6591,39.8529,89094.0
2024-08-05 10:00:00,41.1,41.76,41.1,41.73,191867.0,39.8335,40.4732,39.8335,40.4441,191867.0
2024-08-05 10:05:00,41.74,41.82,41.56,41.58,91642.0,40.4538,40.5313,40.2794,40.2987,91642.0
2024-08-05 10:10:00,41.61,41.61,41.31,41.44,141594.0,40.3278,40.3278,40.0371,40.1631,141594.0
2024-08-05 10:15:00,41.44,41.57,41.34,41.49,118596.0,40.1631,40.2891,40.0661,40.2115,118596.0
2024-08-05 10:20:00,41.49,41.52,41.32,41.42,134804.0,40.2115,40.2406,40.0468,40.1437,134804.0
2024-08-05 10:25:00,41.43,41.52,41.26,41.26,100587.0,40.1534,40.2406,39.9886,39.9886,100587.0
2024-08-05 10:30:00,41.26,41.56,41.23,41.55,124649.0,39.9886,40.2794,39.9595,40.2697,124649.0
2024-08-05 10:35:00,41.55,41.6,41.32,41.37,88902.0,40.2697,40.3181,40.0468,40.0952,88902.0
2024-08-05 10:40:00,41.36,41.41,41.28,41.33,92586.0,40.0855,40.134,40.008,40.0564,92586.0
2024-08-05 10:45:00,41.36,41.39,41.18,41.22,84998.0,40.0855,40.1146,39.9111,39.9498,84998.0
2024-08-05 10:50:00,41.21,41.34,41.13,41.34,78206.0,39.9401,40.0661,39.8626,40.0661,78206.0
2024-08-05 10:55:00,41.35,41.36,41.23,41.34,87207.0,40.0758,40.0855,39.9595,40.0661,87207.0
2024-08-05 11:00:00,41.34,41.4,41.26,41.31,106401.0,40.0661,40.1243,39.9886,40.0371,106401.0
2024-08-05 11:05:00,41.29,41.5,41.26,41.5,92151.0,40.0177,40.2212,39.9886,40.2212,92151.0
2024-08-05 11:10:00,41.49,41.54,41.31,41.34,104457.0,40.2115,40.26,40.0371,40.0661,104457.0
2024-08-05 11:15:00,41.34,41.44,41.3,41.3,81180.0,40.0661,40.1631,40.0274,40.0274,81180.0
2024-08-05 11:20:00,41.3,41.33,41.22,41.31,62815.0,40.0274,40.0564,39.9498,40.0371,62815.0
2024-08-05 11:25:00,41.31,41.48,41.29,41.47,66474.0,40.0371,40.2018,40.0177,40.1921,66474.0
2024-08-05 11:30:00,41.48,41.68,41.47,41.66,76145.0,40.2018,40.3957,40.1921,40.3763,76145.0
2024-08-05 11:35:00,41.66,41.76,41.57,41.58,64992.0,40.3763,40.4732,40.2891,40.2987,64992.0
2024-08-05 11:40:00,41.57,41.75,41.54,41.74,45505.0,40.2891,40.4635,40.26,40.4538,45505.0
2024-08-05 11:45:00,41.74,41.8,41.59,41.76,77610.0,40.4538,40.512,40.3084,40.4732,77610.0
2024-08-05 11:50:00,41.76,41.82,41.66,41.82,95111.0,40.4732,40.5313,40.3763,40.5313,95111.0
2024-08-05 11:55:00,41.82,41.92,41.71,41.91,69451.0,40.5313,40.6283,40.4247,40.6186,69451.0
2024-08-05 12:00:00,41.9,42.08,41.9,42.05,71023.0,40.6089,40.7833,40.6089,40.7543,71023.0
2024-08-05 12:05:00,42.05,42.07,41.96,42.05,45182.0,40.7543,40.7736,40.667,40.7543,45182.0
2024-08-05 12:10:00,42.06,42.08,42.01,42.06,54183.0,40.764,40.7833,40.7155,40.764,54183.0
2024-08-05 12:15:00,42.06,42.14,42.01,42.08,97286.0,40.764,40.8415,40.7155,40.7833,97286.0
2024-08-05 12:20:00,42.07,42.16,42.01,42.02,130430.0,40.7736,40.8609,40.7155,40.7252,130430.0
2024-08-05 12:25:00,42.01,42.07,41.97,42.0,209598.0,40.7155,40.7736,40.6767,40.7058,209598.0
2024-08-05 12:30:00,42.0,42.0,41.73,41.74,174940.0,40.7058,40.7058,40.4441,40.4538,174940.0
2024-08-05 12:35:00,41.73,41.78,41.67,41.78,62535.0,40.4441,40.4926,40.386,40.4926,62535.0
2024-08-05 12:40:00,41.76,41.79,41.65,41.65,74555.0,40.4732,40.5023,40.3666,40.3666,74555.0
2024-08-05 12:45:00,41.65,41.66,41.55,41.64,76284.0,40.3666,40.3763,40.2697,40.3569,76284.0
2024-08-05 12:50:00,41.65,41.67,41.58,41.63,57009.0,40.3666,40.386,40.2987,40.3472,57009.0
2024-08-05 12:55:00,41.6,41.78,41.59,41.73,75700.0,40.3181,40.4926,40.3084,40.4441,75700.0
2024-08-05 13:00:00,41.73,41.83,41.7,41.76,153556.0,40.4441,40.541,40.415,40.4732,153556.0
2024-08-05 13:05:00,41.75,41.86,41.7,41.8,34083.0,40.4635,40.5701,40.415,40.512,34083.0
2024-08-05 13:10:00,41.8,41.85,41.74,41.84,41999.0,40.512,40.5604,40.4538,40.5507,41999.0
2024-08-05 13:15:00,41.84,41.89,41.77,41.8,45444.0,40.5507,40.5992,40.4829,40.512,45444.0
2024-08-05 13:20:00,41.8,41.95,41.8,41.95,52640.0,40.512,40.6573,40.512,40.6573,52640.0
2024-08-05 13:25:00,41.95,41.99,41.84,41.85,47445.0,40.6573,40.6961,40.5507,40.5604,47445.0
2024-08-05 13:30:00,41.85,41.93,41.79,41.93,45271.0,40.5604,40.638,40.5023,40.638,45271.0
2024-08-05 13:35:00,41.92,41.99,41.83,41.99,66598.0,40.6283,40.6961,40.541,40.6961,66598.0
2024-08-05 13:40:00,41.98,42.0,41.82,41.85,66927.0,40.6864,40.7058,40.5313,40.5604,66927.0
2024-08-05 13:45:00,41.85,41.9,41.82,41.83,40310.0,40.5604,40.6089,40.5313,40.541,40310.0
2024-08-05 13:50:00,41.8,41.81,41.68,41.68,85576.0,40.512,40.5217,40.3957,40.3957,85576.0
2024-08-05 13:55:00,41.68,41.79,41.65,41.76,85311.0,40.3957,40.5023,40.3666,40.4732,85311.0
2024-08-05 14:00:00,41.76,41.77,41.64,41.67,63530.0,40.4732,40.4829,40.3569,40.386,63530.0
2024-08-05 14:05:00,41.68,41.76,41.66,41.73,44564.0,40.3957,40.4732,40.3763,40.4441,44564.0
2024-08-05 14:10:00,41.72,41.75,41.65,41.7,35479.0,40.4344,40.4635,40.3666,40.415,35479.0
2024-08-05 14:15:00,41.71,41.83,41.68,41.83,39069.0,40.4247,40.541,40.3957,40.541,39069.0
2024-08-05 14:20:00,41.83,41.89,41.81,41.87,64242.0,40.541,40.5992,40.5217,40.5798,64242.0
2024-08-05 14:25:00,41.87,41.89,41.81,41.84,55623.0,40.5798,40.5992,40.5217,40.5507,55623.0
2024-08-05 14:30:00,41.81,41.89,41.81,41.82,51669.0,40.5217,40.5992,40.5217,40.5313,51669.0
2024-08-05 14:35:00,41.82,41.85,41.73,41.78,46055.0,40.5313,40.5604,40.4441,40.4926,46055.0
2024-08-05 14:40:00,41.77,41.83,41.75,41.82,32435.0,40.4829,40.541,40.4635,40.5313,32435.0
2024-08-05 14:45:00,41.81,41.81,41.69,41.7,47977.0,40.5217,40.5217,40.4054,40.415,47977.0
2024-08-05 14:50:00,41.71,41.77,41.68,41.68,45537.0,40.4247,40.4829,40.3957,40.3957,45537.0
2024-08-05 14:55:00,41.69,41.74,41.68,41.7,46221.0,40.4054,40.4538,40.3957,40.415,46221.0
2024-08-05 15:00:00,41.7,41.78,41.67,41.72,95699.0,40.415,40.4926,40.386,40.4344,95699.0
2024-08-05 15:05:00,41.73,41.76,41.68,41.75,57686.0,40.4441,40.4732,40.3957,40.4635,57686.0
2024-08-05 15:10:00,41.75,41.76,41.68,41.71,48283.0,40.4635,40.4732,40.3957,40.4247,48283.0
2024-08-05 15:15:00,41.7,41.75,41.68,41.73,69284.0,40.415,40.4635,40.3957,40.4441,69284.0
2024-08-05 15:20:00,41.73,41.8,41.72,41.79,99844.0,40.4441,40.512,40.4344,40.5023,99844.0
2024-08-05 15:25:00,41.79,41.8,41.66,41.72,91867.0,40.5023,40.512,40.3763,40.4344,91867.0
2024-08-05 15:30:00,41.73,41.73,41.55,41.58,62084.0,40.4441,40.4441,40.2697,40.2987,62084.0
2024-08-05 15:35:00,41.57,41.57,41.44,41.46,75875.0,40.2891,40.2891,40.1631,40.1824,75875.0
2024-08-05 15:40:00,41.47,41.52,41.44,41.5,78576.0,40.1921,40.2406,40.1631,40.2212,78576.0
2024-08-05 15:45:00,41.49,41.56,41.45,41.48,108152.0,40.2115,40.2794,40.1728,40.2018,108152.0
2024-08-05 15:50:00,41.48,41.55,41.43,41.44,264864.0,40.2018,40.2697,40.1534,40.1631,264864.0
2024-08-05 15:55:00,41.44,41.53,41.42,41.48,632969.0,40.1631,40.2503,40.1437,40.2018,632969.0
2024-08-06 09:30:00,41.54,41.65,41.32,41.55,210358.0,40.26,40.3666,40.0468,40.2697,210358.0
2024-08-06 09:35:00,41.56,41.79,41.48,41.79,68755.0,40.2794,40.5023,40.2018,40.5023,68755.0
2024-08-06 09:40:00,41.78,41.88,41.72,41.83,50440.0,40.4926,40.5895,40.4344,40.541,50440.0
2024-08-06 09:45:00,41.8,41.91,41.66,41.85,53523.0,40.512,40.6186,40.3763,40.5604,53523.0
2024-08-06 09:50:00,41.84,42.03,41.79,42.03,107839.0,40.5507,40.7349,40.5023,40.7349,107839.0
2024-08-06 09:55:00,42.02,42.13,41.94,42.05,75776.0,40.7252,40.8318,40.6477,40.7543,75776.0
2024-08-06 10:00:00,42.02,42.09,41.92,42.0,109296.0,40.7252,40.793,40.6283,40.7058,109296.0
2024-08-06 10:05:00,42.0,42.07,41.93,42.03,69564.0,40.7058,40.7736,40.638,40.7349,69564.0
2024-08-06 10:10:00,42.03,42.05,41.85,41.89,53760.0,40.7349,40.7543,40.5604,40.5992,53760.0
2024-08-06 10:15:00,41.9,41.97,41.83,41.84,76152.0,40.6089,40.6767,40.541,40.5507,76152.0
2024-08-06 10:20:00,41.85,41.95,41.82,41.91,56482.0,40.5604,40.6573,40.5313,40.6186,56482.0
2024-08-06 10:25:00,41.9,42.03,41.9,41.97,96010.0,40.6089,40.7349,40.6089,40.6767,96010.0
2024-08-06 10:30:00,41.98,42.04,41.9,42.04,89128.0,40.6864,40.7446,40.6089,40.7446,89128.0
2024-08-06 10:35:00,42.04,42.08,41.93,41.95,57796.0,40.7446,40.7833,40.638,40.6573,57796.0
2024-08-06 10:40:00,41.95,42.15,41.94,42.12,53202.0,40.6573,40.8512,40.6477,40.8221,53202.0
2024-08-06 10:45:00,42.11,42.24,42.08,42.19,82287.0,40.8124,40.9384,40.7833,40.8899,82287.0
2024-08-06 10:50:00,42.18,42.25,42.09,42.22,53077.0,40.8803,40.9481,40.793,40.919,53077.0
2024-08-06 10:55:00,42.21,42.23,42.1,42.14,109578.0,40.9093,40.9287,40.8027,40.8415,109578.0
2024-08-06 11:00:00,42.14,42.2,42.1,42.13,77981.0,40.8415,40.8996,40.8027,40.8318,77981.0
2024-08-06 11:05:00,42.15,42.2,42.02,42.04,40401.0,40.8512,40.8996,40.7252,40.7446,40401.0
2024-08-06 11:10:00,42.02,42.05,41.87,41.94,151129.0,40.7252,40.7543,40.5798,40.6477,151129.0
2024-08-06 11:15:00,41.93,41.97,41.88,41.94,44313.0,40.638,40.6767,40.5895,40.6477,44313.0
2024-08-06 11:20:00,41.94,41.95,41.84,41.91,49766.0,40.6477,40.6573,40.5507,40.6186,49766.0
2024-08-06 11:25:00,41.91,42.0,41.82,41.85,46457.0,40.6186,40.7058,40.5313,40.5604,46457.0
2024-08-06 11:30:00,41.84,41.96,41.83,41.95,68371.0,40.5507,40.667,40.541,40.6573,68371.0
2024-08-06 11:35:00,41.95,42.02,41.9,41.93,44506.0,40.6573,40.7252,40.6089,40.638,44506.0
2024-08-06 11:40:00,41.94,42.0,41.9,41.99,47749.0,40.6477,40.7058,40.6089,40.6961,47749.0
2024-08-06 11:45:00,41.99,42.02,41.93,42.01,47392.0,40.6961,40.7252,40.638,40.7155,47392.0
2024-08-06 11:50:00,42.02,42.03,41.94,41.96,64013.0,40.7252,40.7349,40.6477,40.667,64013.0
2024-08-06 11:55:00,41.96,42.09,41.95,42.04,46971.0,40.667,40.793,40.6573,40.7446,46971.0
2024-08-06 12:00:00,42.04,42.14,42.03,42.1,57208.0,40.7446,40.8415,40.7349,40.8027,57208.0
2024-08-06 12:05:00,42.11,42.19,42.08,42.12,50320.0,40.8124,40.8899,40.7833,40.8221,50320.0
2024-08-06 12:10:00,42.13,42.2,42.11,42.2,44913.0,40.8318,40.8996,40.8124,40.8996,44913.0
2024-08-06 12:15:00,42.19,42.28,42.15,42.22,73017.0,40.8899,40.9772,40.8512,40.919,73017.0
2024-08-06 12:20:00,42.21,42.22,42.07,42.12,33729.0,40.9093,40.919,40.7736,40.8221,33729.0
2024-08-06 12:25:00,42.12,42.15,42.03,42.12,50330.0,40.8221,40.8512,40.7349,40.8221,50330.0
2024-08-06 12:30:00,42.12,42.13,42.02,42.13,54876.0,40.8221,40.8318,40.7252,40.8318,54876.0
2024-08-06 12:35:00,42.13,42.14,42.02,42.11,34408.0,40.8318,40.8415,40.7252,40.8124,34408.0
2024-08-06 12:40:00,42.11,42.14,42.07,42.09,49447.0,40.8124,40.8415,40.7736,40.793,49447.0
2024-08-06 12:45:00,42.09,42.1,42.03,42.04,36146.0,40.793,40.8027,40.7349,40.7446,36146.0
2024-08-06 12:50:00,42.04,42.13,42.03,42.1,40696.0,40.7446,40.8318,40.7349,40.8027,40696.0
2024-08-06 12:55:00,42.11,42.14,42.04,42.11,40621.0,40.8124,40.8415,40.7446,40.8124,40621.0
2024-08-06 13:00:00,42.12,42.24,42.09,42.16,77830.0,40.8221,40.9384,40.793,40.8609,77830.0
2024-08-06 13:05:00,42.17,42.19,42.03,42.1,45778.0,40.8706,40.8899,40.7349,40.8027,45778.0
2024-08-06 13:10:00,42.09,42.18,42.02,42.12,57945.0,40.793,40.8803,40.7252,40.8221,57945.0
2024-08-06 13:15:00,42.12,42.17,42.08,42.16,97340.0,40.8221,40.8706,40.7833,40.8609,97340.0
2024-08-06 13:20:00,42.15,42.17,42.09,42.13,35089.0,40.8512,40.8706,40.793,40.8318,35089.0
2024-08-06 13:25:00,42.13,42.23,42.13,42.19,63488.0,40.8318,40.9287,40.8318,40.8899,63488.0
2024-08-06 13:30:00,42.19,42.28,42.18,42.28,50732.0,40.8899,40.9772,40.8803,40.9772,50732.0
2024-08-06 13:35:00,42.27,42.32,42.21,42.3,59860.0,40.9675,41.0159,40.9093,40.9966,59860.0
2024-08-06 13:40:00,42.3,42.32,42.24,42.31,52457.0,40.9966,41.0159,40.9384,41.0062,52457.0
2024-08-06 13:45:00,42.31,42.36,42.27,42.34,47221.0,41.0062,41.0547,40.9675,41.0353,47221.0
2024-08-06 13:50:00,42.34,42.36,42.27,42.34,45387.0,41.0353,41.0547,40.9675,41.0353,45387.0
2024-08-06 13:55:00,42.35,42.39,42.29,42.3,44947.0,41.045,41.0838,40.9869,40.9966,44947.0
2024-08-06 14:00:00,42.31,42.33,42.22,42.24,56782.0,41.0062,41.0256,40.919,40.9384,56782.0
2024-08-06 14:05:00,42.23,42.24,42.17,42.19,42069.0,40.9287,40.9384,40.8706,40.8899,42069.0
2024-08-06 14:10:00,42.19,42.21,42.12,42.13,44957.0,40.8899,40.9093,40.8221,40.8318,44957.0
2024-08-06 14:15:00,42.14,42.23,42.13,42.23,53291.0,40.8415,40.9287,40.8318,40.9287,53291.0
2024-08-06 14:20:00,42.23,42.28,42.21,42.27,44751.0,40.9287,40.9772,40.9093,40.9675,44751.0
2024-08-06 14:25:00,42.26,42.29,42.23,42.28,82815.0,40.9578,40.9869,40.9287,40.9772,82815.0
2024-08-06 14:30:00,42.28,42.33,42.24,42.31,57287.0,40.9772,41.0256,40.9384,41.0062,57287.0
2024-08-06 14:35:00,42.3,42.41,42.27,42.4,70764.0,40.9966,41.1032,40.9675,41.0935,70764.0
2024-08-06 14:40:00,42.4,42.43,42.36,42.39,48686.0,41.0935,41.1226,41.0547,41.0838,48686.0
2024-08-06 14:45:00,42.39,42.41,42.32,42.36,63054.0,41.0838,41.1032,41.0159,41.0547,63054.0
2024-08-06 14:50:00,42.35,42.38,42.28,42.29,43197.0,41.045,41.0741,40.9772,40.9869,43197.0
2024-08-06 14:55:00,42.29,42.31,42.18,42.2,59676.0,40.9869,41.0062,40.8803,40.8996,59676.0
2024-08-06 15:00:00,42.2,42.2,42.12,42.15,63808.0,40.8996,40.8996,40.8221,40.8512,63808.0
2024-08-06 15:05:00,42.14,42.18,42.05,42.17,94826.0,40.8415,40.8803,40.7543,40.8706,94826.0
2024-08-06 15:10:00,42.17,42.2,42.12,42.18,67857.0,40.8706,40.8996,40.8221,40.8803,67857.0
2024-08-06 15:15:00,42.18,42.18,42.05,42.15,50406.0,40.8803,40.8803,40.7543,40.8512,50406.0
2024-08-06 15:20:00,42.15,42.28,42.13,42.27,80950.0,40.8512,40.9772,40.8318,40.9675,80950.0
2024-08-06 15:25:00,42.27,42.34,42.24,42.26,73132.0,40.9675,41.0353,40.9384,40.9578,73132.0
2024-08-06 15:30:00,42.26,42.3,42.2,42.27,75834.0,40.9578,40.9966,40.8996,40.9675,75834.0
2024-08-06 15:35:00,42.26,42.3,42.23,42.25,97113.0,40.9578,40.9966,40.9287,40.9481,97113.0
2024-08-06 15:40:00,42.25,42.25,42.17,42.19,77678.0,40.9481,40.9481,40.8706,40.8899,77678.0
2024-08-06 15:45:00,42.19,42.2,42.1,42.11,110131.0,40.8899,40.8996,40.8027,40.8124,110131.0
2024-08-06 15:50:00,42.1,42.18,42.03,42.04,226545.0,40.8027,40.8803,40.7349,40.7446,226545.0
2024-08-06 15:55:00,42.04,42.05,41.92,41.98,584692.0,40.7446,40.7543,40.6283,40.6864,584692.0
2024-08-07 09:30:00,43.52,44.06,43.26,43.72,459789.0,42.179,42.7023,41.927,42.3728,459789.0
2024-08-07 09:35:00,43.72,43.86,43.55,43.74,161161.0,42.3728,42.5085,42.208,42.3922,161161.0
2024-08-07 09:40:00,43.73,43.75,43.51,43.72,113756.0,42.3825,42.4019,42.1693,42.3728,113756.0
2024-08-07 09:45:00,43.72,43.97,43.71,43.96,129949.0,42.3728,42.6151,42.3631,42.6054,129949.0
2024-08-07 09:50:00,43.94,44.11,43.84,44.03,119800.0,42.586,42.7508,42.4891,42.6732,119800.0
2024-08-07 09:55:00,44.03,44.15,43.86,44.0,144438.0,42.6732,42.7896,42.5085,42.6442,144438.0
2024-08-07 10:00:00,44.0,44.0,43.68,43.81,189835.0,42.6442,42.6442,42.334,42.46,189835.0
2024-08-07 10:05:00,43.78,43.82,43.64,43.76,106169.0,42.431,42.4697,42.2953,42.4116,106169.0
2024-08-07 10:10:00,43.75,43.81,43.56,43.59,113794.0,42.4019,42.46,42.2177,42.2468,113794.0
2024-08-07 10:15:00,43.59,43.71,43.56,43.59,137065.0,42.2468,42.3631,42.2177,42.2468,137065.0
2024-08-07 10:20:00,43.6,43.83,43.6,43.75,93247.0,42.2565,42.4794,42.2565,42.4019,93247.0
2024-08-07 10:25:00,43.76,43.77,43.53,43.63,62225.0,42.4116,42.4213,42.1887,42.2856,62225.0
2024-08-07 10:30:00,43.63,43.79,43.59,43.64,63018.0,42.2856,42.4406,42.2468,42.2953,63018.0
2024-08-07 10:35:00,43.63,43.78,43.6,43.64,87263.0,42.2856,42.431,42.2565,42.2953,87263.0
2024-08-07 10:40:00,43.65,43.89,43.63,43.84,68390.0,42.305,42.5376,42.2856,42.4891,68390.0
2024-08-07 10:45:00,43.84,43.94,43.83,43.91,109791.0,42.4891,42.586,42.4794,42.5569,109791.0
2024-08-07 10:50:00,43.91,43.97,43.81,43.86,94285.0,42.5569,42.6151,42.46,42.5085,94285.0
2024-08-07 10:55:00,43.85,44.03,43.84,43.97,99390.0,42.4988,42.6732,42.4891,42.6151,99390.0
2024-08-07 11:00:00,43.98,44.09,43.94,44.09,79146.0,42.6248,42.7314,42.586,42.7314,79146.0
2024-08-07 11:05:00,44.09,44.26,44.06,44.22,151140.0,42.7314,42.8962,42.7023,42.8574,151140.0
2024-08-07 11:10:00,44.22,44.3,44.13,44.2,100830.0,42.8574,42.9349,42.7702,42.838,100830.0
2024-08-07 11:15:00,44.19,44.25,44.08,44.14,75008.0,42.8283,42.8865,42.7217,42.7799,75008.0
2024-08-07 11:20:00,44.13,44.21,44.11,44.2,72541.0,42.7702,42.8477,42.7508,42.838,72541.0
2024-08-07 11:25:00,44.21,44.25,44.14,44.21,71007.0,42.8477,42.8865,42.7799,42.8477,71007.0
2024-08-07 11:30:00,44.21,44.27,44.16,44.17,85237.0,42.8477,42.9059,42.7992,42.8089,85237.0
2024-08-07 11:35:00,44.17,44.35,44.17,44.3,91153.0,42.8089,42.9834,42.8089,42.9349,91153.0
2024-08-07 11:40:00,44.3,44.36,44.21,44.23,139851.0,42.9349,42.9931,42.8477,42.8671,139851.0
2024-08-07 11:45:00,44.22,44.23,44.12,44.22,83456.0,42.8574,42.8671,42.7605,42.8574,83456.0
2024-08-07 11:50:00,44.23,44.4,44.21,44.37,79632.0,42.8671,43.0318,42.8477,43.0028,79632.0
2024-08-07 11:55:00,44.38,44.45,44.35,44.37,104720.0,43.0125,43.0803,42.9834,43.0028,104720.0
2024-08-07 12:00:00,44.36,44.37,44.14,44.17,104568.0,42.9931,43.0028,42.7799,42.8089,104568.0
2024-08-07 12:05:00,44.16,44.24,44.14,44.19,62264.0,42.7992,42.8768,42.7799,42.8283,62264.0
2024-08-07 12:10:00,44.17,44.21,44.07,44.13,59427.0,42.8089,42.8477,42.712,42.7702,59427.0
2024-08-07 12:15:00,44.12,44.18,43.94,43.95,112083.0,42.7605,42.8186,42.586,42.5957,112083.0
2024-08-07 12:20:00,43.95,43.95,43.52,43.95,328766.0,42.5957,42.5957,42.179,42.5957,328766.0
2024-08-07 12:25:00,43.96,44.03,43.84,44.0,67239.0,42.6054,42.6732,42.4891,42.6442,67239.0
2024-08-07 12:30:00,44.01,44.17,43.99,44.15,80449.0,42.6539,42.8089,42.6345,42.7896,80449.0
2024-08-07 12:35:00,44.14,44.27,44.12,44.13,104516.0,42.7799,42.9059,42.7605,42.7702,104516.0
2024-08-07 12:40:00,44.13,44.22,44.05,44.05,70650.0,42.7702,42.8574,42.6926,42.6926,70650.0
2024-08-07 12:45:00,44.05,44.11,44.01,44.02,64926.0,42.6926,42.7508,42.6539,42.6636,64926.0
2024-08-07 12:50:00,44.02,44.07,43.94,43.98,59090.0,42.6636,42.712,42.586,42.6248,59090.0
2024-08-07 12:55:00,43.98,44.01,43.9,43.9,37754.0,42.6248,42.6539,42.5473,42.5473,37754.0
2024-08-07 13:00:00,43.89,43.96,43.84,43.9,62195.0,42.5376,42.6054,42.4891,42.5473,62195.0
2024-08-07 13:05:00,43.88,43.88,43.73,43.76,49753.0,42.5279,42.5279,42.3825,42.4116,49753.0
2024-08-07 13:10:00,43.74,43.82,43.73,43.77,45998.0,42.3922,42.4697,42.3825,42.4213,45998.0
2024-08-07 13:15:00,43.77,43.85,43.73,43.8,71569.0,42.4213,42.4988,42.3825,42.4503,71569.0
2024-08-07 13:20:00,43.8,43.97,43.8,43.93,66251.0,42.4503,42.6151,42.4503,42.5763,66251.0
2024-08-07 13:25:00,43.94,44.02,43.83,43.84,67063.0,42.586,42.6636,42.4794,42.4891,67063.0
2024-08-07 13:30:00,43.83,44.02,43.82,44.02,42711.0,42.4794,42.6636,42.4697,42.6636,42711.0
2024-08-07 13:35:00,44.02,44.08,44.0,44.01,36262.0,42.6636,42.7217,42.6442,42.6539,36262.0
2024-08-07 13:40:00,44.0,44.06,43.98,44.0,51297.0,42.6442,42.7023,42.6248,42.6442,51297.0
2024-08-07 13:45:00,44.0,44.05,43.77,43.78,65324.0,42.6442,42.6926,42.4213,42.431,65324.0
2024-08-07 13:50:00,43.79,43.86,43.71,43.83,86543.0,42.4406,42.5085,42.3631,42.4794,86543.0
2024-08-07 13:55:00,43.82,43.82,43.71,43.76,65750.0,42.4697,42.4697,42.3631,42.4116,65750.0
2024-08-07 14:00:00,43.76,43.77,43.62,43.66,49838.0,42.4116,42.4213,42.2759,42.3147,49838.0
2024-08-07 14:05:00,43.67,43.7,43.59,43.65,40530.0,42.3243,42.3534,42.2468,42.305,40530.0
2024-08-07 14:10:00,43.65,43.69,43.56,43.57,66404.0,42.305,42.3437,42.2177,42.2274,66404.0
2024-08-07 14:15:00,43.56,43.59,43.44,43.48,98014.0,42.2177,42.2468,42.1014,42.1402,98014.0
2024-08-07 14:20:00,43.47,43.63,43.47,43.54,42221.0,42.1305,42.2856,42.1305,42.1983,42221.0
2024-08-07 14:25:00,43.54,43.67,43.53,43.64,54946.0,42.1983,42.3243,42.1887,42.2953,54946.0
2024-08-07 14:30:00,43.64,43.64,43.49,43.54,63518.0,42.2953,42.2953,42.1499,42.1983,63518.0
2024-08-07 14:35:00,43.54,43.55,43.46,43.48,71336.0,42.1983,42.208,42.1208,42.1402,71336.0
2024-08-07 14:40:00,43.49,43.59,43.48,43.54,51095.0,42.1499,42.2468,42.1402,42.1983,51095.0
2024-08-07 14:45:00,43.54,43.64,43.47,43.55,70470.0,42.1983,42.2953,42.1305,42.208,70470.0
2024-08-07 14:50:00,43.53,43.53,43.44,43.49,75013.0,42.1887,42.1887,42.1014,42.1499,75013.0
2024-08-07 14:55:00,43.49,43.62,43.49,43.56,49634.0,42.1499,42.2759,42.1499,42.2177,49634.0
2024-08-07 15:00:00,43.57,43.7,43.56,43.65,60064.0,42.2274,42.3534,42.2177,42.305,60064.0
2024-08-07 15:05:00,43.63,43.72,43.56,43.64,87799.0,42.2856,42.3728,42.2177,42.2953,87799.0
2024-08-07 15:10:00,43.65,43.68,43.57,43.62,107422.0,42.305,42.334,42.2274,42.2759,107422.0
2024-08-07 15:15:00,43.62,43.7,43.61,43.66,50691.0,42.2759,42.3534,42.2662,42.3147,50691.0
2024-08-07 15:20:00,43.66,43.73,43.56,43.59,117376.0,42.3147,42.3825,42.2177,42.2468,117376.0
2024-08-07 15:25:00,43.57,43.66,43.55,43.65,83130.0,42.2274,42.3147,42.208,42.305,83130.0
2024-08-07 15:30:00,43.64,43.65,43.53,43.57,118061.0,42.2953,42.305,42.1887,42.2274,118061.0
2024-08-07 15:35:00,43.57,43.65,43.51,43.52,117237.0,42.2274,42.305,42.1693,42.179,117237.0
2024-08-07 15:40:00,43.52,43.53,43.42,43.47,115050.0,42.179,42.1887,42.082,42.1305,115050.0
2024-08-07 15:45:00,43.47,43.53,43.44,43.44,117418.0,42.1305,42.1887,42.1014,42.1014,117418.0
2024-08-07 15:50:00,43.44,43.47,43.29,43.34,243958.0,42.1014,42.1305,41.9561,42.0045,243958.0
2024-08-07 15:55:00,43.34,43.36,43.14,43.17,754755.0,42.0045,42.0239,41.8107,41.8397,754755.0
2024-08-08 09:30:00,43.77,43.99,43.6,43.91,201800.0,42.4213,42.6345,42.2565,42.5569,201800.0
2024-08-08 09:35:00,43.89,44.1,43.86,44.01,80535.0,42.5376,42.7411,42.5085,42.6539,80535.0
2024-08-08 09:40:00,43.99,44.18,43.92,44.08,97467.0,42.6345,42.8186,42.5666,42.7217,97467.0
2024-08-08 09:45:00,44.1,44.45,44.1,44.41,153098.0,42.7411,43.0803,42.7411,43.0415,153098.0
2024-08-08 09:50:00,44.41,44.62,44.36,44.55,98020.0,43.0415,43.2451,42.9931,43.1772,98020.0
2024-08-08 09:55:00,44.55,44.62,44.42,44.62,85082.0,43.1772,43.2451,43.0512,43.2451,85082.0
2024-08-08 10:00:00,44.62,44.7,44.57,44.66,130469.0,43.2451,43.3226,43.1966,43.2838,130469.0
2024-08-08 10:05:00,44.64,44.68,44.49,44.59,92292.0,43.2645,43.3032,43.1191,43.216,92292.0
2024-08-08 10:10:00,44.58,44.65,44.49,44.5,66829.0,43.2063,43.2741,43.1191,43.1288,66829.0
2024-08-08 10:15:00,44.5,44.61,44.46,44.56,64767.0,43.1288,43.2354,43.09,43.1869,64767.0
2024-08-08 10:20:00,44.57,44.6,44.48,44.58,67996.0,43.1966,43.2257,43.1094,43.2063,67996.0
2024-08-08 10:25:00,44.59,44.71,44.59,44.65,61421.0,43.216,43.3323,43.216,43.2741,61421.0
2024-08-08 10:30:00,44.65,44.78,44.61,44.73,73844.0,43.2741,43.4001,43.2354,43.3517,73844.0
2024-08-08 10:35:00,44.73,44.79,44.7,44.75,80391.0,43.3517,43.4098,43.3226,43.3711,80391.0
2024-08-08 10:40:00,44.74,44.86,44.69,44.79,138566.0,43.3614,43.4777,43.3129,43.4098,138566.0
2024-08-08 10:45:00,44.8,44.9,44.78,44.87,71739.0,43.4195,43.5164,43.4001,43.4874,71739.0
2024-08-08 10:50:00,44.88,44.92,44.83,44.9,66982.0,43.4971,43.5358,43.4486,43.5164,66982.0
2024-08-08 10:55:00,44.89,44.9,44.79,44.82,70831.0,43.5067,43.5164,43.4098,43.4389,70831.0
2024-08-08 11:00:00,44.82,44.88,44.71,44.72,55402.0,43.4389,43.4971,43.3323,43.342,55402.0
2024-08-08 11:05:00,44.72,44.86,44.7,44.86,40475.0,43.342,43.4777,43.3226,43.4777,40475.0
2024-08-08 11:10:00,44.86,44.89,44.74,44.74,54672.0,43.4777,43.5067,43.3614,43.3614,54672.0
2024-08-08 11:15:00,44.74,44.82,44.72,44.8,118839.0,43.3614,43.4389,43.342,43.4195,118839.0
2024-08-08 11:20:00,44.81,44.89,44.74,44.8,75518.0,43.4292,43.5067,43.3614,43.4195,75518.0
2024-08-08 11:25:00,44.8,44.92,44.8,44.83,49364.0,43.4195,43.5358,43.4195,43.4486,49364.0
2024-08-08 11:30:00,44.83,44.84,44.64,44.66,81265.0,43.4486,43.4583,43.2645,43.2838,81265.0
2024-08-08 11:35:00,44.66,44.71,44.61,44.65,53794.0,43.2838,43.3323,43.2354,43.2741,53794.0
2024-08-08 11:40:00,44.65,44.67,44.57,44.58,48731.0,43.2741,43.2935,43.1966,43.2063,48731.0
2024-08-08 11:45:00,44.58,44.6,44.52,44.55,65103.0,43.2063,43.2257,43.1482,43.1772,65103.0
2024-08-08 11:50:00,44.56,44.64,44.55,44.62,36489.0,43.1869,43.2645,43.1772,43.2451,36489.0
2024-08-08 11:55:00,44.62,44.68,44.61,44.63,51407.0,43.2451,43.3032,43.2354,43.2548,51407.0
2024-08-08 12:00:00,44.64,44.68,44.6,44.66,36880.0,43.2645,43.3032,43.2257,43.2838,36880.0
2024-08-08 12:05:00,44.66,44.7,44.64,44.7,38233.0,43.2838,43.3226,43.2645,43.3226,38233.0
2024-08-08 12:10:00,44.69,44.75,44.67,44.73,62191.0,43.3129,43.3711,43.2935,43.3517,62191.0
2024-08-08 12:15:00,44.73,44.74,44.64,44.69,54256.0,43.3517,43.3614,43.2645,43.3129,54256.0
2024-08-08 12:20:00,44.69,44.82,44.68,44.82,83070.0,43.3129,43.4389,43.3032,43.4389,83070.0
2024-08-08 12:25:00,44.82,44.85,44.76,44.79,39150.0,43.4389,43.468,43.3808,43.4098,39150.0
2024-08-08 12:30:00,44.79,44.8,44.72,44.77,44895.0,43.4098,43.4195,43.342,43.3904,44895.0
2024-08-08 12:35:00,44.77,44.82,44.72,44.73,47725.0,43.3904,43.4389,43.342,43.3517,47725.0
2024-08-08 12:40:00,44.74,44.85,44.74,44.83,50809.0,43.3614,43.468,43.3614,43.4486,50809.0
2024-08-08 12:45:00,44.83,44.89,44.8,44.89,49057.0,43.4486,43.5067,43.4195,43.5067,49057.0
2024-08-08 12:50:00,44.89,44.91,44.85,44.88,50042.0,43.5067,43.5261,43.468,43.4971,50042.0
2024-08-08 12:55:00,44.88,44.93,44.81,44.84,66513.0,43.4971,43.5455,43.4292,43.4583,66513.0
2024-08-08 13:00:00,44.85,44.89,44.8,44.89,48811.0,43.468,43.5067,43.4195,43.5067,48811.0
2024-08-08 13:05:00,44.9,44.93,44.86,44.91,41883.0,43.5164,43.5455,43.4777,43.5261,41883.0
2024-08-08 13:10:00,44.91,44.98,44.9,44.98,53286.0,43.5261,43.594,43.5164,43.594,53286.0
2024-08-08 13:15:00,44.97,45.04,44.93,45.04,87437.0,43.5843,43.6521,43.5455,43.6521,87437.0
2024-08-08 13:20:00,45.04,45.1,44.99,45.03,65719.0,43.6521,43.7103,43.6037,43.6424,65719.0
2024-08-08 13:25:00,45.03,45.12,45.01,45.11,62990.0,43.6424,43.7297,43.6231,43.72,62990.0
2024-08-08 13:30:00,45.11,45.15,45.04,45.06,45049.0,43.72,43.7587,43.6521,43.6715,45049.0
2024-08-08 13:35:00,45.05,45.07,44.99,45.05,50157.0,43.6618,43.6812,43.6037,43.6618,50157.0
2024-08-08 13:40:00,45.05,45.11,45.0,45.02,48769.0,43.6618,43.72,43.6134,43.6327,48769.0
2024-08-08 13:45:00,45.02,45.07,45.0,45.05,37741.0,43.6327,43.6812,43.6134,43.6618,37741.0
2024-08-08 13:50:00,45.04,45.1,45.03,45.08,51917.0,43.6521,43.7103,43.6424,43.6909,51917.0
2024-08-08 13:55:00,45.09,45.14,45.08,45.12,53205.0,43.7006,43.749,43.6909,43.7297,53205.0
2024-08-08 14:00:00,45.12,45.17,45.09,45.14,44238.0,43.7297,43.7781,43.7006,43.749,44238.0
2024-08-08 14:05:00,45.14,45.18,45.11,45.16,49614.0,43.749,43.7878,43.72,43.7684,49614.0
2024-08-08 14:10:00,45.16,45.18,45.13,45.16,34938.0,43.7684,43.7878,43.7394,43.7684,34938.0
2024-08-08 14:15:00,45.16,45.2,45.09,45.1,53299.0,43.7684,43.8072,43.7006,43.7103,53299.0
2024-08-08 14:20:00,45.11,45.12,45.07,45.09,36948.0,43.72,43.7297,43.6812,43.7006,36948.0
2024-08-08 14:25:00,45.1,45.15,45.03,45.09,49902.0,43.7103,43.7587,43.6424,43.7006,49902.0
2024-08-08 14:30:00,45.08,45.12,45.03,45.04,40977.0,43.6909,43.7297,43.6424,43.6521,40977.0
2024-08-08 14:35:00,45.04,45.06,45.01,45.03,39059.0,43.6521,43.6715,43.6231,43.6424,39059.0
2024-08-08 14:40:00,45.03,45.05,44.96,45.01,71288.0,43.6424,43.6618,43.5746,43.6231,71288.0
2024-08-08 14:45:00,45.0,45.0,44.93,44.94,39746.0,43.6134,43.6134,43.5455,43.5552,39746.0
2024-08-08 14:50:00,44.94,45.0,44.92,44.98,32068.0,43.5552,43.6134,43.5358,43.594,32068.0
2024-08-08 14:55:00,44.98,45.01,44.93,44.93,44161.0,43.594,43.6231,43.5455,43.5455,44161.0
2024-08-08 15:00:00,44.93,44.99,44.91,44.94,34602.0,43.5455,43.6037,43.5261,43.5552,34602.0
2024-08-08 15:05:00,44.93,45.03,44.93,45.01,42542.0,43.5455,43.6424,43.5455,43.6231,42542.0
2024-08-08 15:10:00,45.0,45.03,44.96,44.97,33653.0,43.6134,43.6424,43.5746,43.5843,33653.0
2024-08-08 15:15:00,44.97,45.02,44.96,45.01,45490.0,43.5843,43.6327,43.5746,43.6231,45490.0
2024-08-08 15:20:00,45.01,45.07,45.01,45.03,52365.0,43.6231,43.6812,43.6231,43.6424,52365.0
2024-08-08 15:25:00,45.02,45.09,45.02,45.07,82905.0,43.6327,43.7006,43.6327,43.6812,82905.0
2024-08-08 15:30:00,45.07,45.11,45.03,45.04,91603.0,43.6812,43.72,43.6424,43.6521,91603.0
2024-08-08 15:35:00,45.04,45.07,44.99,45.07,90519.0,43.6521,43.6812,43.6037,43.6812,90519.0
2024-08-08 15:40:00,45.07,45.12,45.05,45.12,94147.0,43.6812,43.7297,43.6618,43.7297,94147.0
2024-08-08 15:45:00,45.11,45.12,45.0,45.04,145780.0,43.72,43.7297,43.6134,43.6521,145780.0
2024-08-08 15:50:00,45.04,45.09,44.9,44.97,269978.0,43.6521,43.7006,43.5164,43.5843,269978.0
2024-08-08 15:55:00,44.97,45.21,44.96,45.12,580070.0,43.5843,43.8169,43.5746,43.7297,580070.0
2024-08-09 09:30:00,45.01,45.09,44.61,44.67,212626.0,43.6231,43.7006,43.2354,43.2935,212626.0
2024-08-09 09:35:00,44.69,44.7,44.38,44.46,97867.0,43.3129,43.3226,43.0125,43.09,97867.0
2024-08-09 09:40:00,44.48,44.61,44.44,44.5,45094.0,43.1094,43.2354,43.0706,43.1288,45094.0
2024-08-09 09:45:00,44.51,44.65,44.46,44.46,53800.0,43.1385,43.2741,43.09,43.09,53800.0
2024-08-09 09:50:00,44.46,44.5,44.37,44.39,87999.0,43.09,43.1288,43.0028,43.0222,87999.0
2024-08-09 09:55:00,44.4,44.44,44.3,44.38,67470.0,43.0318,43.0706,42.9349,43.0125,67470.0
2024-08-09 10:00:00,44.38,44.48,44.37,44.47,74227.0,43.0125,43.1094,43.0028,43.0997,74227.0
2024-08-09 10:05:00,44.46,44.48,44.35,44.39,57238.0,43.09,43.1094,42.9834,43.0222,57238.0
2024-08-09 10:10:00,44.38,44.56,44.37,44.52,75520.0,43.0125,43.1869,43.0028,43.1482,75520.0
2024-08-09 10:15:00,44.51,44.51,44.32,44.44,49231.0,43.1385,43.1385,42.9543,43.0706,49231.0
2024-08-09 10:20:00,44.45,44.51,44.42,44.48,50459.0,43.0803,43.1385,43.0512,43.1094,50459.0
2024-08-09 10:25:00,44.49,44.63,44.49,44.6,63481.0,43.1191,43.2548,43.1191,43.2257,63481.0
2024-08-09 10:30:00,44.6,44.68,44.55,44.63,70868.0,43.2257,43.3032,43.1772,43.2548,70868.0
2024-08-09 10:35:00,44.64,44.76,44.57,44.72,51243.0,43.2645,43.3808,43.1966,43.342,51243.0
2024-08-09 10:40:00,44.73,44.76,44.71,44.73,48689.0,43.3517,43.3808,43.3323,43.3517,48689.0
2024-08-09 10:45:00,44.74,44.8,44.62,44.63,61131.0,43.3614,43.4195,43.2451,43.2548,61131.0
2024-08-09 10:50:00,44.63,44.77,44.62,44.71,34845.0,43.2548,43.3904,43.2451,43.3323,34845.0
2024-08-09 10:55:00,44.71,44.77,44.67,44.68,31721.0,43.3323,43.3904,43.2935,43.3032,31721.0
2024-08-09 11:00:00,44.69,44.78,44.67,44.76,62599.0,43.3129,43.4001,43.2935,43.3808,62599.0
2024-08-09 11:05:00,44.76,44.81,44.73,44.75,79256.0,43.3808,43.4292,43.3517,43.3711,79256.0
2024-08-09 11:10:00,44.75,44.85,44.72,44.79,41301.0,43.3711,43.468,43.342,43.4098,41301.0
2024-08-09 11:15:00,44.79,44.89,44.79,44.87,24751.0,43.4098,43.5067,43.4098,43.4874,24751.0
2024-08-09 11:20:00,44.86,44.88,44.78,44.82,29896.0,43.4777,43.4971,43.4001,43.4389,29896.0
2024-08-09 11:25:00,44.82,44.87,44.73,44.74,40415.0,43.4389,43.4874,43.3517,43.3614,40415.0
2024-08-09 11:30:00,44.74,44.78,44.7,44.73,24381.0,43.3614,43.4001,43.3226,43.3517,24381.0
2024-08-09 11:35:00,44.75,44.8,44.74,44.8,18330.0,43.3711,43.4195,43.3614,43.4195,18330.0
2024-08-09 11:40:00,44.8,44.83,44.77,44.81,17598.0,43.4195,43.4486,43.3904,43.4292,17598.0
2024-08-09 11:45:00,44.8,44.85,44.78,44.84,19009.0,43.4195,43.468,43.4001,43.4583,19009.0
2024-08-09 11:50:00,44.84,44.86,44.81,44.84,21563.0,43.4583,43.4777,43.4292,43.4583,21563.0
2024-08-09 11:55:00,44.84,44.84,44.73,44.76,23051.0,43.4583,43.4583,43.3517,43.3808,23051.0
2024-08-09 12:00:00,44.74,44.81,44.74,44.8,33105.0,43.3614,43.4292,43.3614,43.4195,33105.0
2024-08-09 12:05:00,44.8,44.8,44.71,44.73,18987.0,43.4195,43.4195,43.3323,43.3517,18987.0
2024-08-09 12:10:00,44.73,44.81,44.73,44.8,17351.0,43.3517,43.4292,43.3517,43.4195,17351.0
2024-08-09 12:15:00,44.8,44.83,44.76,44.83,25687.0,43.4195,43.4486,43.3808,43.4486,25687.0
2024-08-09 12:20:00,44.82,44.86,44.76,44.77,50902.0,43.4389,43.4777,43.3808,43.3904,50902.0
2024-08-09 12:25:00,44.76,44.83,44.76,44.83,108438.0,43.3808,43.4486,43.3808,43.4486,108438.0
2024-08-09 12:30:00,44.83,44.93,44.81,44.93,44108.0,43.4486,43.5455,43.4292,43.5455,44108.0
2024-08-09 12:35:00,44.93,44.95,44.89,44.94,44248.0,43.5455,43.5649,43.5067,43.5552,44248.0
2024-08-09 12:40:00,44.93,44.98,44.9,44.95,41622.0,43.5455,43.594,43.5164,43.5649,41622.0
2024-08-09 12:45:00,44.94,45.01,44.92,45.01,42523.0,43.5552,43.6231,43.5358,43.6231,42523.0
2024-08-09 12:50:00,45.01,45.07,44.99,45.0,33920.0,43.6231,43.6812,43.6037,43.6134,33920.0
2024-08-09 12:55:00,45.01,45.07,45.0,45.02,26782.0,43.6231,43.6812,43.6134,43.6327,26782.0
2024-08-09 13:00:00,45.02,45.08,45.0,45.03,37970.0,43.6327,43.6909,43.6134,43.6424,37970.0
2024-08-09 13:05:00,45.03,45.03,44.95,45.01,29976.0,43.6424,43.6424,43.5649,43.6231,29976.0
2024-08-09 13:10:00,45.01,45.08,44.99,45.08,23929.0,43.6231,43.6909,43.6037,43.6909,23929.0
2024-08-09 13:15:00,45.07,45.08,44.99,45.01,39391.0,43.6812,43.6909,43.6037,43.6231,39391.0
2024-08-09 13:20:00,45.02,45.04,44.95,44.96,38420.0,43.6327,43.6521,43.5649,43.5746,38420.0
2024-08-09 13:25:00,44.97,45.03,44.93,45.01,25538.0,43.5843,43.6424,43.5455,43.6231,25538.0
2024-08-09 13:30:00,45.01,45.06,45.0,45.06,27669.0,43.6231,43.6715,43.6134,43.6715,27669.0
2024-08-09 13:35:00,45.07,45.17,45.07,45.16,76986.0,43.6812,43.7781,43.6812,43.7684,76986.0
2024-08-09 13:40:00,45.16,45.19,45.06,45.09,61456.0,43.7684,43.7975,43.6715,43.7006,61456.0
2024-08-09 13:45:00,45.09,45.16,45.08,45.13,35319.0,43.7006,43.7684,43.6909,43.7394,35319.0
2024-08-09 13:50:00,45.13,45.14,45.07,45.11,32574.0,43.7394,43.749,43.6812,43.72,32574.0
2024-08-09 13:55:00,45.11,45.13,45.07,45.09,23422.0,43.72,43.7394,43.6812,43.7006,23422.0
2024-08-09 14:00:00,45.09,45.1,45.0,45.02,32541.0,43.7006,43.7103,43.6134,43.6327,32541.0
2024-08-09 14:05:00,45.01,45.1,44.98,45.09,32115.0,43.6231,43.7103,43.594,43.7006,32115.0
2024-08-09 14:10:00,45.09,45.1,45.0,45.03,19627.0,43.7006,43.7103,43.6134,43.6424,19627.0
2024-08-09 14:15:00,45.02,45.04,44.98,45.04,29024.0,43.6327,43.6521,43.594,43.6521,29024.0
2024-08-09 14:20:00,45.05,45.09,45.03,45.07,53572.0,43.6618,43.7006,43.6424,43.6812,53572.0
2024-08-09 14:25:00,45.07,45.1,45.04,45.05,34415.0,43.6812,43.7103,43.6521,43.6618,34415.0
2024-08-09 14:30:00,45.05,45.06,44.98,45.01,48757.0,43.6618,43.6715,43.594,43.6231,48757.0
2024-08-09 14:35:00,45.01,45.05,44.98,45.04,60684.0,43.6231,43.6618,43.594,43.6521,60684.0
2024-08-09 14:40:00,45.04,45.11,45.04,45.09,36797.0,43.6521,43.72,43.6521,43.7006,36797.0
2024-08-09 14:45:00,45.1,45.15,45.09,45.12,30144.0,43.7103,43.7587,43.7006,43.7297,30144.0
2024-08-09 14:50:00,45.12,45.13,45.04,45.08,24641.0,43.7297,43.7394,43.6521,43.6909,24641.0
2024-08-09 14:55:00,45.09,45.15,45.05,45.13,24726.0,43.7006,43.7587,43.6618,43.7394,24726.0
2024-08-09 15:00:00,45.13,45.13,45.08,45.12,26075.0,43.7394,43.7394,43.6909,43.7297,26075.0
2024-08-09 15:05:00,45.11,45.12,45.08,45.11,27402.0,43.72,43.7297,43.6909,43.72,27402.0
2024-08-09 15:10:00,45.12,45.14,45.1,45.13,56678.0,43.7297,43.749,43.7103,43.7394,56678.0
2024-08-09 15:15:00,45.13,45.17,45.13,45.15,40783.0,43.7394,43.7781,43.7394,43.7587,40783.0
2024-08-09 15:20:00,45.14,45.19,45.12,45.15,32705.0,43.749,43.7975,43.7297,43.7587,32705.0
2024-08-09 15:25:00,45.15,45.18,45.13,45.14,36693.0,43.7587,43.7878,43.7394,43.749,36693.0
2024-08-09 15:30:00,45.13,45.17,45.09,45.11,82179.0,43.7394,43.7781,43.7006,43.72,82179.0
2024-08-09 15:35:00,45.11,45.13,45.05,45.07,81535.0,43.72,43.7394,43.6618,43.6812,81535.0
2024-08-09 15:40:00,45.08,45.08,45.02,45.03,64770.0,43.6909,43.6909,43.6327,43.6424,64770.0
2024-08-09 15:45:00,45.04,45.04,44.95,44.95,85303.0,43.6521,43.6521,43.5649,43.5649,85303.0
2024-08-09 15:50:00,44.95,44.99,44.81,44.82,184879.0,43.5649,43.6037,43.4292,43.4389,184879.0
2024-08-09 15:55:00,44.82,44.95,44.8,44.91,441869.0,43.4389,43.5649,43.4195,43.5261,441869.0
2024-08-12 09:30:00,45.12,45.32,45.08,45.25,135409.0,43.7297,43.9235,43.6909,43.8557,135409.0
2024-08-12 09:35:00,45.28,45.48,45.22,45.44,53672.0,43.8847,44.0786,43.8266,44.0398,53672.0
2024-08-12 09:40:00,45.43,45.44,45.21,45.21,54275.0,44.0301,44.0398,43.8169,43.8169,54275.0
2024-08-12 09:45:00,45.21,45.24,45.04,45.04,36631.0,43.8169,43.846,43.6521,43.6521,36631.0
2024-08-12 09:50:00,45.05,45.17,45.04,45.15,37991.0,43.6618,43.7781,43.6521,43.7587,37991.0
2024-08-12 09:55:00,45.15,45.16,45.04,45.09,29233.0,43.7587,43.7684,43.6521,43.7006,29233.0
2024-08-12 10:00:00,45.12,45.17,45.07,45.07,37321.0,43.7297,43.7781,43.6812,43.6812,37321.0
2024-08-12 10:05:00,45.07,45.19,45.06,45.19,54615.0,43.6812,43.7975,43.6715,43.7975,54615.0
2024-08-12 10:10:00,45.2,45.25,45.11,45.22,60994.0,43.8072,43.8557,43.72,43.8266,60994.0
2024-08-12 10:15:00,45.21,45.21,45.08,45.12,57489.0,43.8169,43.8169,43.6909,43.7297,57489.0
2024-08-12 10:20:00,45.11,45.11,44.98,45.02,86375.0,43.72,43.72,43.594,43.6327,86375.0
2024-08-12 10:25:00,45.02,45.16,44.99,45.12,66525.0,43.6327,43.7684,43.6037,43.7297,66525.0
2024-08-12 10:30:00,45.12,45.16,45.08,45.12,40366.0,43.7297,43.7684,43.6909,43.7297,40366.0
2024-08-12 10:35:00,45.12,45.24,45.12,45.21,49750.0,43.7297,43.846,43.7297,43.8169,49750.0
2024-08-12 10:40:00,45.22,45.24,45.13,45.21,40068.0,43.8266,43.846,43.7394,43.8169,40068.0
2024-08-12 10:45:00,45.21,45.23,45.14,45.23,37229.0,43.8169,43.8363,43.749,43.8363,37229.0
2024-08-12 10:50:00,45.22,45.33,45.21,45.32,51779.0,43.8266,43.9332,43.8169,43.9235,51779.0
2024-08-12 10:55:00,45.34,45.39,45.32,45.35,29449.0,43.9429,43.9913,43.9235,43.9526,29449.0
2024-08-12 11:00:00,45.34,45.37,45.32,45.34,16351.0,43.9429,43.972,43.9235,43.9429,16351.0
2024-08-12 11:05:00,45.33,45.35,45.27,45.32,28607.0,43.9332,43.9526,43.875,43.9235,28607.0
2024-08-12 11:10:00,45.32,45.34,45.3,45.33,28247.0,43.9235,43.9429,43.9041,43.9332,28247.0
2024-08-12 11:15:00,45.33,45.35,45.27,45.3,37053.0,43.9332,43.9526,43.875,43.9041,37053.0
2024-08-12 11:20:00,45.3,45.3,45.15,45.15,36637.0,43.9041,43.9041,43.7587,43.7587,36637.0
2024-08-12 11:25:00,45.15,45.26,45.12,45.2,27552.0,43.7587,43.8653,43.7297,43.8072,27552.0
2024-08-12 11:30:00,45.18,45.2,45.12,45.16,26378.0,43.7878,43.8072,43.7297,43.7684,26378.0
2024-08-12 11:35:00,45.16,45.22,45.13,45.2,21354.0,43.7684,43.8266,43.7394,43.8072,21354.0
2024-08-12 11:40:00,45.19,45.2,45.11,45.2,44033.0,43.7975,43.8072,43.72,43.8072,44033.0
2024-08-12 11:45:00,45.2,45.21,45.1,45.17,48921.0,43.8072,43.8169,43.7103,43.7781,48921.0
2024-08-12 11:50:00,45.17,45.3,45.16,45.3,16598.0,43.7781,43.9041,43.7684,43.9041,16598.0
2024-08-12 11:55:00,45.3,45.35,45.27,45.34,33182.0,43.9041,43.9526,43.875,43.9429,33182.0
2024-08-12 12:00:00,45.34,45.35,45.27,45.33,46565.0,43.9429,43.9526,43.875,43.9332,46565.0
2024-08-12 12:05:00,45.33,45.34,45.26,45.29,36523.0,43.9332,43.9429,43.8653,43.8944,36523.0
2024-08-12 12:10:00,45.29,45.29,45.21,45.22,25989.0,43.8944,43.8944,43.8169,43.8266,25989.0
2024-08-12 12:15:00,45.22,45.31,45.19,45.29,25448.0,43.8266,43.9138,43.7975,43.8944,25448.0
2024-08-12 12:20:00,45.29,45.31,45.26,45.27,18129.0,43.8944,43.9138,43.8653,43.875,18129.0
2024-08-12 12:25:00,45.27,45.3,45.2,45.22,30824.0,43.875,43.9041,43.8072,43.8266,30824.0
2024-08-12 12:30:00,45.21,45.24,45.16,45.18,33526.0,43.8169,43.846,43.7684,43.7878,33526.0
2024-08-12 12:35:00,45.18,45.23,45.18,45.19,24733.0,43.7878,43.8363,43.7878,43.7975,24733.0
2024-08-12 12:40:00,45.18,45.21,45.17,45.19,27011.0,43.7878,43.8169,43.7781,43.7975,27011.0
2024-08-12 12:45:00,45.19,45.26,45.19,45.25,38279.0,43.7975,43.8653,43.7975,43.8557,38279.0
2024-08-12 12:50:00,45.25,45.32,45.22,45.31,30422.0,43.8557,43.9235,43.8266,43.9138,30422.0
2024-08-12 12:55:00,45.32,45.32,45.2,45.21,46238.0,43.9235,43.9235,43.8072,43.8169,46238.0
2024-08-12 13:00:00,45.2,45.22,45.13,45.16,35656.0,43.8072,43.8266,43.7394,43.7684,35656.0
2024-08-12 13:05:00,45.15,45.16,45.12,45.15,19995.0,43.7587,43.7684,43.7297,43.7587,19995.0
2024-08-12 13:10:00,45.15,45.16,45.12,45.15,11547.0,43.7587,43.7684,43.7297,43.7587,11547.0
2024-08-12 13:15:00,45.16,45.18,45.16,45.18,11174.0,43.7684,43.7878,43.7684,43.7878,11174.0
2024-08-12 13:20:00,45.17,45.24,45.17,45.18,27584.0,43.7781,43.846,43.7781,43.7878,27584.0
2024-08-12 13:25:00,45.18,45.21,45.13,45.2,27843.0,43.7878,43.8169,43.7394,43.8072,27843.0
2024-08-12 13:30:00,45.2,45.24,45.18,45.24,27015.0,43.8072,43.846,43.7878,43.846,27015.0
2024-08-12 13:35:00,45.24,45.26,45.22,45.24,25488.0,43.846,43.8653,43.8266,43.846,25488.0
2024-08-12 13:40:00,45.25,45.29,45.23,45.26,41451.0,43.8557,43.8944,43.8363,43.8653,41451.0
2024-08-12 13:45:00,45.26,45.33,45.25,45.3,42132.0,43.8653,43.9332,43.8557,43.9041,42132.0
2024-08-12 13:50:00,45.29,45.31,45.23,45.27,19470.0,43.8944,43.9138,43.8363,43.875,19470.0
2024-08-12 13:55:00,45.27,45.3,45.24,45.3,31489.0,43.875,43.9041,43.846,43.9041,31489.0
2024-08-12 14:00:00,45.29,45.31,45.27,45.29,10867.0,43.8944,43.9138,43.875,43.8944,10867.0
2024-08-12 14:05:00,45.28,45.3,45.27,45.29,19066.0,43.8847,43.9041,43.875,43.8944,19066.0
2024-08-12 14:10:00,45.29,45.34,45.27,45.33,25824.0,43.8944,43.9429,43.875,43.9332,25824.0
2024-08-12 14:15:00,45.33,45.33,45.25,45.29,26117.0,43.9332,43.9332,43.8557,43.8944,26117.0
2024-08-12 14:20:00,45.28,45.33,45.25,45.33,21887.0,43.8847,43.9332,43.8557,43.9332,21887.0
2024-08-12 14:25:00,45.32,45.35,45.29,45.3,22956.0,43.9235,43.9526,43.8944,43.9041,22956.0
2024-08-12 14:30:00,45.3,45.3,45.21,45.23,15288.0,43.9041,43.9041,43.8169,43.8363,15288.0
2024-08-12 14:35:00,45.23,45.31,45.22,45.3,18868.0,43.8363,43.9138,43.8266,43.9041,18868.0
2024-08-12 14:40:00,45.29,45.3,45.24,45.3,14590.0,43.8944,43.9041,43.846,43.9041,14590.0
2024-08-12 14:45:00,45.29,45.31,45.22,45.25,19516.0,43.8944,43.9138,43.8266,43.8557,19516.0
2024-08-12 14:50:00,45.25,45.31,45.25,45.3,56071.0,43.8557,43.9138,43.8557,43.9041,56071.0
2024-08-12 14:55:00,45.3,45.32,45.27,45.3,26265.0,43.9041,43.9235,43.875,43.9041,26265.0
2024-08-12 15:00:00,45.3,45.33,45.28,45.33,50566.0,43.9041,43.9332,43.8847,43.9332,50566.0
2024-08-12 15:05:00,45.32,45.35,45.32,45.33,26429.0,43.9235,43.9526,43.9235,43.9332,26429.0
2024-08-12 15:10:00,45.34,45.4,45.34,45.4,64159.0,43.9429,44.001,43.9429,44.001,64159.0
2024-08-12 15:15:00,45.4,45.42,45.37,45.4,44613.0,44.001,44.0204,43.972,44.001,44613.0
2024-08-12 15:20:00,45.4,45.45,45.38,45.45,31019.0,44.001,44.0495,43.9817,44.0495,31019.0
2024-08-12 15:25:00,45.45,45.46,45.39,45.4,40047.0,44.0495,44.0592,43.9913,44.001,40047.0
2024-08-12 15:30:00,45.4,45.42,45.35,45.36,42375.0,44.001,44.0204,43.9526,43.9623,42375.0
2024-08-12 15:35:00,45.36,45.39,45.29,45.3,52442.0,43.9623,43.9913,43.8944,43.9041,52442.0
2024-08-12 15:40:00,45.3,45.31,45.24,45.24,81285.0,43.9041,43.9138,43.846,43.846,81285.0
2024-08-12 15:45:00,45.25,45.29,45.21,45.22,88926.0,43.8557,43.8944,43.8169,43.8266,88926.0
2024-08-12 15:50:00,45.22,45.28,45.22,45.26,129322.0,43.8266,43.8847,43.8266,43.8653,129322.0
2024-08-12 15:55:00,45.26,45.34,45.25,45.34,290029.0,43.8653,43.9429,43.8557,43.9429,290029.0
2024-08-13 09:30:00,44.76,44.84,44.37,44.74,170781.0,43.3808,43.4583,43.0028,43.3614,170781.0
2024-08-13 09:35:00,44.76,44.76,44.59,44.63,64599.0,43.3808,43.3808,43.216,43.2548,64599.0
2024-08-13 09:40:00,44.64,44.74,44.57,44.69,41688.0,43.2645,43.3614,43.1966,43.3129,41688.0
2024-08-13 09:45:00,44.69,44.73,44.51,44.53,48628.0,43.3129,43.3517,43.1385,43.1578,48628.0
2024-08-13 09:50:00,44.54,44.6,44.41,44.44,97260.0,43.1675,43.2257,43.0415,43.0706,97260.0
2024-08-13 09:55:00,44.43,44.5,44.34,44.45,58414.0,43.0609,43.1288,42.9737,43.0803,58414.0
2024-08-13 10:00:00,44.44,44.54,44.4,44.45,90940.0,43.0706,43.1675,43.0318,43.0803,90940.0
2024-08-13 10:05:00,44.46,44.54,44.41,44.51,60123.0,43.09,43.1675,43.0415,43.1385,60123.0
2024-08-13 10:10:00,44.5,44.52,44.41,44.49,170363.0,43.1288,43.1482,43.0415,43.1191,170363.0
2024-08-13 10:15:00,44.5,44.54,44.4,44.5,47328.0,43.1288,43.1675,43.0318,43.1288,47328.0
2024-08-13 10:20:00,44.51,44.56,44.46,44.54,51248.0,43.1385,43.1869,43.09,43.1675,51248.0
2024-08-13 10:25:00,44.54,44.61,44.5,44.53,37599.0,43.1675,43.2354,43.1288,43.1578,37599.0
2024-08-13 10:30:00,44.53,44.53,44.44,44.48,57328.0,43.1578,43.1578,43.0706,43.1094,57328.0
2024-08-13 10:35:00,44.48,44.53,44.45,44.5,27816.0,43.1094,43.1578,43.0803,43.1288,27816.0
2024-08-13 10:40:00,44.5,44.55,44.49,44.55,88041.0,43.1288,43.1772,43.1191,43.1772,88041.0
2024-08-13 10:45:00,44.55,44.58,44.5,44.53,32092.0,43.1772,43.2063,43.1288,43.1578,32092.0
2024-08-13 10:50:00,44.52,44.56,44.46,44.55,37671.0,43.1482,43.1869,43.09,43.1772,37671.0
2024-08-13 10:55:00,44.55,44.6,44.5,44.59,52286.0,43.1772,43.2257,43.1288,43.216,52286.0
2024-08-13 11:00:00,44.59,44.63,44.54,44.63,60290.0,43.216,43.2548,43.1675,43.2548,60290.0
2024-08-13 11:05:00,44.64,44.65,44.59,44.63,46846.0,43.2645,43.2741,43.216,43.2548,46846.0
2024-08-13 11:10:00,44.63,44.65,44.57,44.63,115194.0,43.2548,43.2741,43.1966,43.2548,115194.0
2024-08-13 11:15:00,44.63,44.68,44.61,44.66,73101.0,43.2548,43.3032,43.2354,43.2838,73101.0
2024-08-13 11:20:00,44.65,44.7,44.63,44.68,38189.0,43.2741,43.3226,43.2548,43.3032,38189.0
2024-08-13 11:25:00,44.69,44.69,44.62,44.63,50452.0,43.3129,43.3129,43.2451,43.2548,50452.0
2024-08-13 11:30:00,44.63,44.7,44.6,44.69,62768.0,43.2548,43.3226,43.2257,43.3129,62768.0
2024-08-13 11:35:00,44.69,44.69,44.62,44.65,31138.0,43.3129,43.3129,43.2451,43.2741,31138.0
2024-08-13 11:40:00,44.66,44.69,44.64,44.68,27258.0,43.2838,43.3129,43.2645,43.3032,27258.0
2024-08-13 11:45:00,44.68,44.71,44.66,44.71,38909.0,43.3032,43.3323,43.2838,43.3323,38909.0
2024-08-13 11:50:00,44.71,44.84,44.7,44.84,33978.0,43.3323,43.4583,43.3226,43.4583,33978.0
2024-08-13 11:55:00,44.84,44.85,44.71,44.75,32837.0,43.4583,43.468,43.3323,43.3711,32837.0
2024-08-13 12:00:00,44.76,44.81,44.74,44.78,29698.0,43.3808,43.4292,43.3614,43.4001,29698.0
2024-08-13 12:05:00,44.77,44.77,44.75,44.77,21722.0,43.3904,43.3904,43.3711,43.3904,21722.0
2024-08-13 12:10:00,44.77,44.79,44.72,44.73,27471.0,43.3904,43.4098,43.342,43.3517,27471.0
2024-08-13 12:15:00,44.73,44.78,44.73,44.76,30753.0,43.3517,43.4001,43.3517,43.3808,30753.0
2024-08-13 12:20:00,44.77,44.79,44.75,44.77,29970.0,43.3904,43.4098,43.3711,43.3904,29970.0
2024-08-13 12:25:00,44.76,44.76,44.67,44.68,32411.0,43.3808,43.3808,43.2935,43.3032,32411.0
2024-08-13 12:30:00,44.69,44.69,44.63,44.66,25668.0,43.3129,43.3129,43.2548,43.2838,25668.0
2024-08-13 12:35:00,44.66,44.72,44.66,44.72,51191.0,43.2838,43.342,43.2838,43.342,51191.0
2024-08-13 12:40:00,44.73,44.81,44.71,44.79,32831.0,43.3517,43.4292,43.3323,43.4098,32831.0
2024-08-13 12:45:00,44.78,44.79,44.73,44.79,39303.0,43.4001,43.4098,43.3517,43.4098,39303.0
2024-08-13 12:50:00,44.79,44.83,44.78,44.8,54038.0,43.4098,43.4486,43.4001,43.4195,54038.0
2024-08-13 12:55:00,44.8,44.84,44.8,44.84,35817.0,43.4195,43.4583,43.4195,43.4583,35817.0
2024-08-13 13:00:00,44.84,44.89,44.83,44.87,77491.0,43.4583,43.5067,43.4486,43.4874,77491.0
2024-08-13 13:05:00,44.87,44.92,44.85,44.87,29201.0,43.4874,43.5358,43.468,43.4874,29201.0
2024-08-13 13:10:00,44.86,44.87,44.81,44.86,49773.0,43.4777,43.4874,43.4292,43.4777,49773.0
2024-08-13 13:15:00,44.86,44.88,44.82,44.85,68758.0,43.4777,43.4971,43.4389,43.468,68758.0
2024-08-13 13:20:00,44.85,44.86,44.83,44.86,29961.0,43.468,43.4777,43.4486,43.4777,29961.0
2024-08-13 13:25:00,44.86,44.89,44.84,44.85,50167.0,43.4777,43.5067,43.4583,43.468,50167.0
2024-08-13 13:30:00,44.84,44.88,44.84,44.87,30905.0,43.4583,43.4971,43.4583,43.4874,30905.0
2024-08-13 13:35:00,44.87,44.89,44.83,44.89,47655.0,43.4874,43.5067,43.4486,43.5067,47655.0
2024-08-13 13:40:00,44.88,44.9,44.86,44.88,35509.0,43.4971,43.5164,43.4777,43.4971,35509.0
2024-08-13 13:45:00,44.88,44.95,44.87,44.95,140619.0,43.4971,43.5649,43.4874,43.5649,140619.0
2024-08-13 13:50:00,44.95,44.96,44.92,44.95,34001.0,43.5649,43.5746,43.5358,43.5649,34001.0
2024-08-13 13:55:00,44.94,44.96,44.91,44.93,55356.0,43.5552,43.5746,43.5261,43.5455,55356.0
2024-08-13 14:00:00,44.93,45.01,44.93,44.94,53429.0,43.5455,43.6231,43.5455,43.5552,53429.0
2024-08-13 14:05:00,44.93,44.99,44.92,44.96,39224.0,43.5455,43.6037,43.5358,43.5746,39224.0
2024-08-13 14:10:00,44.96,44.99,44.94,44.98,31621.0,43.5746,43.6037,43.5552,43.594,31621.0
2024-08-13 14:15:00,44.98,44.99,44.93,44.95,41355.0,43.594,43.6037,43.5455,43.5649,41355.0
2024-08-13 14:20:00,44.95,45.0,44.94,44.97,33321.0,43.5649,43.6134,43.5552,43.5843,33321.0
2024-08-13 14:25:00,44.97,44.98,44.93,44.97,38410.0,43.5843,43.594,43.5455,43.5843,38410.0
2024-08-13 14:30:00,44.97,44.98,44.95,44.95,37933.0,43.5843,43.594,43.5649,43.5649,37933.0
2024-08-13 14:35:00,44.96,45.01,44.95,45.0,43053.0,43.5746,43.6231,43.5649,43.6134,43053.0
2024-08-13 14:40:00,45.0,45.02,44.97,44.97,25975.0,43.6134,43.6327,43.5843,43.5843,25975.0
2024-08-13 14:45:00,44.98,45.02,44.95,44.98,64002.0,43.594,43.6327,43.5649,43.594,64002.0
2024-08-13 14:50:00,44.98,44.98,44.95,44.97,32060.0,43.594,43.594,43.5649,43.5843,32060.0
2024-08-13 14:55:00,44.97,45.02,44.94,45.02,43851.0,43.5843,43.6327,43.5552,43.6327,43851.0
2024-08-13 15:00:00,45.01,45.02,44.98,45.01,40156.0,43.6231,43.6327,43.594,43.6231,40156.0
2024-08-13 15:05:00,45.01,45.04,44.98,44.98,41001.0,43.6231,43.6521,43.594,43.594,41001.0
2024-08-13 15:10:00,44.98,44.99,44.92,44.93,66622.0,43.594,43.6037,43.5358,43.5455,66622.0
2024-08-13 15:15:00,44.93,44.95,44.92,44.94,67893.0,43.5455,43.5649,43.5358,43.5552,67893.0
2024-08-13 15:20:00,44.94,44.94,44.89,44.91,156478.0,43.5552,43.5552,43.5067,43.5261,156478.0
2024-08-13 15:25:00,44.91,44.91,44.87,44.89,61983.0,43.5261,43.5261,43.4874,43.5067,61983.0
2024-08-13 15:30:00,44.89,44.89,44.77,44.77,126364.0,43.5067,43.5067,43.3904,43.3904,126364.0
2024-08-13 15:35:00,44.78,44.78,44.72,44.77,78811.0,43.4001,43.4001,43.342,43.3904,78811.0
2024-08-13 15:40:00,44.77,44.81,44.69,44.73,65509.0,43.3904,43.4292,43.3129,43.3517,65509.0
2024-08-13 15:45:00,44.73,44.74,44.69,44.7,90863.0,43.3517,43.3614,43.3129,43.3226,90863.0
2024-08-13 15:50:00,44.7,44.76,44.62,44.63,227638.0,43.3226,43.3808,43.2451,43.2548,227638.0
2024-08-13 15:55:00,44.63,44.7,44.61,44.64,516408.0,43.2548,43.3226,43.2354,43.2645,516408.0
2024-08-14 09:30:00,44.8,44.84,44.68,44.76,107398.0,43.4195,43.4583,43.3032,43.3808,107398.0
2024-08-14 09:35:00,44.75,44.75,44.6,44.75,27382.0,43.3711,43.3711,43.2257,43.3711,27382.0
2024-08-14 09:40:00,44.77,44.77,44.55,44.57,37524.0,43.3904,43.3904,43.1772,43.1966,37524.0
2024-08-14 09:45:00,44.57,44.59,44.47,44.57,40584.0,43.1966,43.216,43.0997,43.1966,40584.0
2024-08-14 09:50:00,44.58,44.64,44.49,44.61,44742.0,43.2063,43.2645,43.1191,43.2354,44742.0
2024-08-14 09:55:00,44.65,44.76,44.63,44.67,46499.0,43.2741,43.3808,43.2548,43.2935,46499.0
2024-08-14 10:00:00,44.67,44.67,44.51,44.55,37963.0,43.2935,43.2935,43.1385,43.1772,37963.0
2024-08-14 10:05:00,44.55,44.58,44.5,44.58,32030.0,43.1772,43.2063,43.1288,43.2063,32030.0
2024-08-14 10:10:00,44.57,44.57,44.53,44.55,28040.0,43.1966,43.1966,43.1578,43.1772,28040.0
2024-08-14 10:15:00,44.55,44.61,44.54,44.58,30259.0,43.1772,43.2354,43.1675,43.2063,30259.0
2024-08-14 10:20:00,44.58,44.62,44.53,44.54,29849.0,43.2063,43.2451,43.1578,43.1675,29849.0
2024-08-14 10:25:00,44.55,44.58,44.53,44.53,22032.0,43.1772,43.2063,43.1578,43.1578,22032.0
2024-08-14 10:30:00,44.54,44.54,44.36,44.37,50530.0,43.1675,43.1675,42.9931,43.0028,50530.0
2024-08-14 10:35:00,44.37,44.44,44.35,44.38,40479.0,43.0028,43.0706,42.9834,43.0125,40479.0
2024-08-14 10:40:00,44.39,44.41,44.29,44.3,82570.0,43.0222,43.0415,42.9252,42.9349,82570.0
2024-08-14 10:45:00,44.3,44.35,44.25,44.35,51236.0,42.9349,42.9834,42.8865,42.9834,51236.0
2024-08-14 10:50:00,44.35,44.35,44.22,44.25,37481.0,42.9834,42.9834,42.8574,42.8865,37481.0
2024-08-14 10:55:00,44.23,44.36,44.23,44.28,144511.0,42.8671,42.9931,42.8671,42.9155,144511.0
2024-08-14 11:00:00,44.29,44.34,44.28,44.33,38280.0,42.9252,42.9737,42.9155,42.964,38280.0
2024-08-14 11:05:00,44.34,44.37,44.26,44.27,46903.0,42.9737,43.0028,42.8962,42.9059,46903.0
2024-08-14 11:10:00,44.27,44.34,44.23,44.23,30083.0,42.9059,42.9737,42.8671,42.8671,30083.0
2024-08-14 11:15:00,44.23,44.27,44.17,44.27,45873.0,42.8671,42.9059,42.8089,42.9059,45873.0
2024-08-14 11:20:00,44.27,44.31,44.25,44.27,22164.0,42.9059,42.9446,42.8865,42.9059,22164.0
2024-08-14 11:25:00,44.28,44.3,44.23,44.29,23639.0,42.9155,42.9349,42.8671,42.9252,23639.0
2024-08-14 11:30:00,44.29,44.36,44.25,44.34,24339.0,42.9252,42.9931,42.8865,42.9737,24339.0
2024-08-14 11:35:00,44.35,44.37,44.32,44.34,30203.0,42.9834,43.0028,42.9543,42.9737,30203.0
2024-08-14 11:40:00,44.35,44.39,44.33,44.39,27106.0,42.9834,43.0222,42.964,43.0222,27106.0
2024-08-14 11:45:00,44.39,44.51,44.38,44.51,32787.0,43.0222,43.1385,43.0125,43.1385,32787.0
2024-08-14 11:50:00,44.51,44.52,44.48,44.49,30982.0,43.1385,43.1482,43.1094,43.1191,30982.0
2024-08-14 11:55:00,44.5,44.5,44.45,44.5,40660.0,43.1288,43.1288,43.0803,43.1288,40660.0
2024-08-14 12:00:00,44.49,44.51,44.46,44.48,38623.0,43.1191,43.1385,43.09,43.1094,38623.0
2024-08-14 12:05:00,44.49,44.57,44.49,44.57,37995.0,43.1191,43.1966,43.1191,43.1966,37995.0
2024-08-14 12:10:00,44.57,44.65,44.56,44.63,49007.0,43.1966,43.2741,43.1869,43.2548,49007.0
2024-08-14 12:15:00,44.63,44.65,44.57,44.59,33259.0,43.2548,43.2741,43.1966,43.216,33259.0
2024-08-14 12:20:00,44.59,44.59,44.51,44.53,36407.0,43.216,43.216,43.1385,43.1578,36407.0
2024-08-14 12:25:00,44.54,44.57,44.49,44.51,25571.0,43.1675,43.1966,43.1191,43.1385,25571.0
2024-08-14 12:30:00,44.51,44.6,44.5,44.59,26605.0,43.1385,43.2257,43.1288,43.216,26605.0
2024-08-14 12:35:00,44.6,44.65,44.57,44.63,44641.0,43.2257,43.2741,43.1966,43.2548,44641.0
2024-08-14 12:40:00,44.63,44.65,44.58,44.61,48611.0,43.2548,43.2741,43.2063,43.2354,48611.0
2024-08-14 12:45:00,44.61,44.75,44.59,44.69,114106.0,43.2354,43.3711,43.216,43.3129,114106.0
2024-08-14 12:50:00,44.69,44.71,44.62,44.71,33182.0,43.3129,43.3323,43.2451,43.3323,33182.0
2024-08-14 12:55:00,44.71,44.76,44.7,44.73,47573.0,43.3323,43.3808,43.3226,43.3517,47573.0
2024-08-14 13:00:00,44.73,44.74,44.67,44.68,40624.0,43.3517,43.3614,43.2935,43.3032,40624.0
2024-08-14 13:05:00,44.68,44.74,44.66,44.71,42239.0,43.3032,43.3614,43.2838,43.3323,42239.0
2024-08-14 13:10:00,44.7,44.74,44.67,44.73,32857.0,43.3226,43.3614,43.2935,43.3517,32857.0
2024-08-14 13:15:00,44.72,44.75,44.67,44.69,41232.0,43.342,43.3711,43.2935,43.3129,41232.0
2024-08-14 13:20:00,44.69,44.7,44.66,44.67,33652.0,43.3129,43.3226,43.2838,43.2935,33652.0
2024-08-14 13:25:00,44.68,44.68,44.64,44.66,24946.0,43.3032,43.3032,43.2645,43.2838,24946.0
2024-08-14 13:30:00,44.66,44.69,44.65,44.66,18110.0,43.2838,43.3129,43.2741,43.2838,18110.0
2024-08-14 13:35:00,44.66,44.68,44.62,44.64,34478.0,43.2838,43.3032,43.2451,43.2645,34478.0
2024-08-14 13:40:00,44.64,44.65,44.61,44.64,56929.0,43.2645,43.2741,43.2354,43.2645,56929.0
2024-08-14 13:45:00,44.63,44.66,44.6,44.65,33401.0,43.2548,43.2838,43.2257,43.2741,33401.0
2024-08-14 13:50:00,44.65,44.69,44.63,44.66,34233.0,43.2741,43.3129,43.2548,43.2838,34233.0
2024-08-14 13:55:00,44.64,44.68,44.63,44.64,52723.0,43.2645,43.3032,43.2548,43.2645,52723.0
2024-08-14 14:00:00,44.64,44.64,44.57,44.57,36054.0,43.2645,43.2645,43.1966,43.1966,36054.0
2024-08-14 14:05:00,44.58,44.63,44.58,44.59,26486.0,43.2063,43.2548,43.2063,43.216,26486.0
2024-08-14 14:10:00,44.59,44.62,44.57,44.58,28350.0,43.216,43.2451,43.1966,43.2063,28350.0
2024-08-14 14:15:00,44.59,44.61,44.55,44.56,34211.0,43.216,43.2354,43.1772,43.1869,34211.0
2024-08-14 14:20:00,44.55,44.6,44.55,44.57,30525.0,43.1772,43.2257,43.1772,43.1966,30525.0
2024-08-14 14:25:00,44.57,44.64,44.56,44.64,50932.0,43.1966,43.2645,43.1869,43.2645,50932.0
2024-08-14 14:30:00,44.63,44.65,44.61,44.64,29937.0,43.2548,43.2741,43.2354,43.2645,29937.0
2024-08-14 14:35:00,44.64,44.71,44.62,44.69,45325.0,43.2645,43.3323,43.2451,43.3129,45325.0
2024-08-14 14:40:00,44.69,44.72,44.66,44.7,30762.0,43.3129,43.342,43.2838,43.3226,30762.0
2024-08-14 14:45:00,44.71,44.74,44.7,44.71,37537.0,43.3323,43.3614,43.3226,43.3323,37537.0
2024-08-14 14:50:00,44.71,44.74,44.7,44.73,32947.0,43.3323,43.3614,43.3226,43.3517,32947.0
2024-08-14 14:55:00,44.73,44.78,44.71,44.77,58681.0,43.3517,43.4001,43.3323,43.3904,58681.0
2024-08-14 15:00:00,44.77,44.77,44.66,44.68,52505.0,43.3904,43.3904,43.2838,43.3032,52505.0
2024-08-14 15:05:00,44.68,44.72,44.65,44.71,47659.0,43.3032,43.342,43.2741,43.3323,47659.0
2024-08-14 15:10:00,44.71,44.75,44.66,44.67,49439.0,43.3323,43.3711,43.2838,43.2935,49439.0
2024-08-14 15:15:00,44.68,44.68,44.65,44.66,49981.0,43.3032,43.3032,43.2741,43.2838,49981.0
2024-08-14 15:20:00,44.66,44.69,44.63,44.68,39011.0,43.2838,43.3129,43.2548,43.3032,39011.0
2024-08-14 15:25:00,44.68,44.72,44.67,44.68,51342.0,43.3032,43.342,43.2935,43.3032,51342.0
2024-08-14 15:30:00,44.69,44.69,44.61,44.61,47206.0,43.3129,43.3129,43.2354,43.2354,47206.0
2024-08-14 15:35:00,44.62,44.62,44.52,44.55,78263.0,43.2451,43.2451,43.1482,43.1772,78263.0
2024-08-14 15:40:00,44.54,44.58,44.53,44.56,89310.0,43.1675,43.2063,43.1578,43.1869,89310.0
2024-08-14 15:45:00,44.56,44.6,44.51,44.52,97068.0,43.1869,43.2257,43.1385,43.1482,97068.0
2024-08-14 15:50:00,44.52,44.57,44.43,44.48,218036.0,43.1482,43.1966,43.0609,43.1094,218036.0
2024-08-14 15:55:00,44.49,44.55,44.46,44.47,378309.0,43.1191,43.1772,43.09,43.0997,378309.0
2024-08-15 09:30:00,44.74,45.03,44.74,45.02,120088.0,43.3614,43.6424,43.3614,43.6327,120088.0
2024-08-15 09:35:00,45.03,45.22,45.02,45.15,50893.0,43.6424,43.8266,43.6327,43.7587,50893.0
2024-08-15 09:40:00,45.16,45.24,45.12,45.16,32198.0,43.7684,43.846,43.7297,43.7684,32198.0
2024-08-15 09:45:00,45.18,45.19,45.05,45.1,60844.0,43.7878,43.7975,43.6618,43.7103,60844.0
2024-08-15 09:50:00,45.12,45.12,44.99,45.02,36939.0,43.7297,43.7297,43.6037,43.6327,36939.0
2024-08-15 09:55:00,45.02,45.04,44.96,45.01,29874.0,43.6327,43.6521,43.5746,43.6231,29874.0
2024-08-15 10:00:00,45.01,45.16,44.99,45.15,55321.0,43.6231,43.7684,43.6037,43.7587,55321.0
2024-08-15 10:05:00,45.14,45.19,45.06,45.07,52564.0,43.749,43.7975,43.6715,43.6812,52564.0
2024-08-15 10:10:00,45.07,45.1,44.95,45.04,43196.0,43.6812,43.7103,43.5649,43.6521,43196.0
2024-08-15 10:15:00,45.04,45.07,44.95,45.04,25043.0,43.6521,43.6812,43.5649,43.6521,25043.0
2024-08-15 10:20:00,45.03,45.08,45.0,45.02,41530.0,43.6424,43.6909,43.6134,43.6327,41530.0
2024-08-15 10:25:00,45.03,45.06,44.99,45.01,28184.0,43.6424,43.6715,43.6037,43.6231,28184.0
2024-08-15 10:30:00,45.02,45.11,45.01,45.1,44879.0,43.6327,43.72,43.6231,43.7103,44879.0
2024-08-15 10:35:00,45.09,45.13,45.06,45.11,30866.0,43.7006,43.7394,43.6715,43.72,30866.0
2024-08-15 10:40:00,45.1,45.16,45.06,45.15,21397.0,43.7103,43.7684,43.6715,43.7587,21397.0
2024-08-15 10:45:00,45.15,45.17,45.12,45.14,22498.0,43.7587,43.7781,43.7297,43.749,22498.0
2024-08-15 10:50:00,45.15,45.21,45.15,45.21,23670.0,43.7587,43.8169,43.7587,43.8169,23670.0
2024-08-15 10:55:00,45.2,45.28,45.2,45.26,30877.0,43.8072,43.8847,43.8072,43.8653,30877.0
2024-08-15 11:00:00,45.26,45.34,45.25,45.33,40085.0,43.8653,43.9429,43.8557,43.9332,40085.0
2024-08-15 11:05:00,45.33,45.38,45.29,45.31,35760.0,43.9332,43.9817,43.8944,43.9138,35760.0
2024-08-15 11:10:00,45.3,45.34,45.28,45.31,24397.0,43.9041,43.9429,43.8847,43.9138,24397.0
2024-08-15 11:15:00,45.3,45.35,45.27,45.3,32580.0,43.9041,43.9526,43.875,43.9041,32580.0
2024-08-15 11:20:00,45.3,45.39,45.28,45.39,53810.0,43.9041,43.9913,43.8847,43.9913,53810.0
2024-08-15 11:25:00,45.39,45.46,45.37,45.4,121713.0,43.9913,44.0592,43.972,44.001,121713.0
2024-08-15 11:30:00,45.4,45.43,45.36,45.4,69974.0,44.001,44.0301,43.9623,44.001,69974.0
2024-08-15 11:35:00,45.4,45.43,45.38,45.38,78062.0,44.001,44.0301,43.9817,43.9817,78062.0
2024-08-15 11:40:00,45.38,45.41,45.33,45.36,25997.0,43.9817,44.0107,43.9332,43.9623,25997.0
2024-08-15 11:45:00,45.36,45.41,45.33,45.4,51680.0,43.9623,44.0107,43.9332,44.001,51680.0
2024-08-15 11:50:00,45.4,45.4,45.34,45.34,33012.0,44.001,44.001,43.9429,43.9429,33012.0
2024-08-15 11:55:00,45.34,45.36,45.33,45.34,24098.0,43.9429,43.9623,43.9332,43.9429,24098.0
2024-08-15 12:00:00,45.33,45.39,45.31,45.39,32256.0,43.9332,43.9913,43.9138,43.9913,32256.0
2024-08-15 12:05:00,45.39,45.41,45.36,45.4,22448.0,43.9913,44.0107,43.9623,44.001,22448.0
2024-08-15 12:10:00,45.4,45.41,45.35,45.35,24301.0,44.001,44.0107,43.9526,43.9526,24301.0
2024-08-15 12:15:00,45.36,45.38,45.35,45.38,26020.0,43.9623,43.9817,43.9526,43.9817,26020.0
2024-08-15 12:20:00,45.38,45.4,45.37,45.38,35626.0,43.9817,44.001,43.972,43.9817,35626.0
2024-08-15 12:25:00,45.38,45.39,45.35,45.36,30289.0,43.9817,43.9913,43.9526,43.9623,30289.0
2024-08-15 12:30:00,45.36,45.44,45.35,45.44,27237.0,43.9623,44.0398,43.9526,44.0398,27237.0
2024-08-15 12:35:00,45.44,45.44,45.38,45.4,29025.0,44.0398,44.0398,43.9817,44.001,29025.0
2024-08-15 12:40:00,45.4,45.42,45.38,45.4,35578.0,44.001,44.0204,43.9817,44.001,35578.0
2024-08-15 12:45:00,45.4,45.41,45.31,45.35,19169.0,44.001,44.0107,43.9138,43.9526,19169.0
2024-08-15 12:50:00,45.34,45.37,45.3,45.32,74636.0,43.9429,43.972,43.9041,43.9235,74636.0
2024-08-15 12:55:00,45.32,45.33,45.3,45.32,19777.0,43.9235,43.9332,43.9041,43.9235,19777.0
2024-08-15 13:00:00,45.3,45.31,45.22,45.23,31609.0,43.9041,43.9138,43.8266,43.8363,31609.0
2024-08-15 13:05:00,45.23,45.28,45.22,45.26,34639.0,43.8363,43.8847,43.8266,43.8653,34639.0
2024-08-15 13:10:00,45.25,45.26,45.23,45.25,34927.0,43.8557,43.8653,43.8363,43.8557,34927.0
2024-08-15 13:15:00,45.25,45.28,45.23,45.25,25513.0,43.8557,43.8847,43.8363,43.8557,25513.0
2024-08-15 13:20:00,45.24,45.27,45.24,45.26,25688.0,43.846,43.875,43.846,43.8653,25688.0
2024-08-15 13:25:00,45.26,45.31,45.25,45.3,26520.0,43.8653,43.9138,43.8557,43.9041,26520.0
2024-08-15 13:30:00,45.3,45.33,45.29,45.3,26267.0,43.9041,43.9332,43.8944,43.9041,26267.0
2024-08-15 13:35:00,45.3,45.36,45.29,45.34,27348.0,43.9041,43.9623,43.8944,43.9429,27348.0
2024-08-15 13:40:00,45.33,45.35,45.31,45.32,23335.0,43.9332,43.9526,43.9138,43.9235,23335.0
2024-08-15 13:45:00,45.32,45.36,45.31,45.36,20988.0,43.9235,43.9623,43.9138,43.9623,20988.0
2024-08-15 13:50:00,45.36,45.4,45.35,45.4,30822.0,43.9623,44.001,43.9526,44.001,30822.0
2024-08-15 13:55:00,45.4,45.41,45.3,45.3,33449.0,44.001,44.0107,43.9041,43.9041,33449.0
2024-08-15 14:00:00,45.3,45.36,45.3,45.34,25062.0,43.9041,43.9623,43.9041,43.9429,25062.0
2024-08-15 14:05:00,45.34,45.38,45.34,45.36,15529.0,43.9429,43.9817,43.9429,43.9623,15529.0
2024-08-15 14:10:00,45.36,45.4,45.35,45.38,10655.0,43.9623,44.001,43.9526,43.9817,10655.0
2024-08-15 14:15:00,45.38,45.38,45.34,45.37,20893.0,43.9817,43.9817,43.9429,43.972,20893.0
2024-08-15 14:20:00,45.37,45.39,45.34,45.38,211952.0,43.972,43.9913,43.9429,43.9817,211952.0
2024-08-15 14:25:00,45.38,45.41,45.35,45.4,57896.0,43.9817,44.0107,43.9526,44.001,57896.0
2024-08-15 14:30:00,45.4,45.43,45.38,45.4,79090.0,44.001,44.0301,43.9817,44.001,79090.0
2024-08-15 14:35:00,45.4,45.41,45.35,45.36,30635.0,44.001,44.0107,43.9526,43.9623,30635.0
2024-08-15 14:40:00,45.37,45.4,45.34,45.38,13550.0,43.972,44.001,43.9429,43.9817,13550.0
2024-08-15 14:45:00,45.38,45.38,45.34,45.35,38923.0,43.9817,43.9817,43.9429,43.9526,38923.0
2024-08-15 14:50:00,45.35,45.36,45.3,45.34,35010.0,43.9526,43.9623,43.9041,43.9429,35010.0
2024-08-15 14:55:00,45.34,45.36,45.31,45.34,22449.0,43.9429,43.9623,43.9138,43.9429,22449.0
2024-08-15 15:00:00,45.34,45.34,45.25,45.26,17715.0,43.9429,43.9429,43.8557,43.8653,17715.0
2024-08-15 15:05:00,45.26,45.34,45.25,45.34,24867.0,43.8653,43.9429,43.8557,43.9429,24867.0
2024-08-15 15:10:00,45.33,45.37,45.32,45.37,14885.0,43.9332,43.972,43.9235,43.972,14885.0
2024-08-15 15:15:00,45.36,45.39,45.35,45.36,32978.0,43.9623,43.9913,43.9526,43.9623,32978.0
2024-08-15 15:20:00,45.36,45.41,45.36,45.41,28878.0,43.9623,44.0107,43.9623,44.0107,28878.0
2024-08-15 15:25:00,45.41,45.45,45.39,45.42,50580.0,44.0107,44.0495,43.9913,44.0204,50580.0
2024-08-15 15:30:00,45.43,45.53,45.42,45.52,128780.0,44.0301,44.127,44.0204,44.1173,128780.0
2024-08-15 15:35:00,45.53,45.55,45.47,45.5,73321.0,44.127,44.1464,44.0689,44.098,73321.0
2024-08-15 15:40:00,45.5,45.51,45.45,45.48,58921.0,44.098,44.1076,44.0495,44.0786,58921.0
2024-08-15 15:45:00,45.48,45.49,45.4,45.41,67519.0,44.0786,44.0883,44.001,44.0107,67519.0
2024-08-15 15:50:00,45.41,45.48,45.39,45.41,135189.0,44.0107,44.0786,43.9913,44.0107,135189.0
2024-08-15 15:55:00,45.41,45.46,45.37,45.45,267151.0,44.0107,44.0592,43.972,44.0495,267151.0
2024-08-16 09:30:00,44.9,45.05,44.82,44.95,178876.0,43.5164,43.6618,43.4389,43.5649,178876.0
2024-08-16 09:35:00,44.94,45.06,44.93,44.95,31786.0,43.5552,43.6715,43.5455,43.5649,31786.0
2024-08-16 09:40:00,44.96,45.19,44.95,45.13,26442.0,43.5746,43.7975,43.5649,43.7394,26442.0
2024-08-16 09:45:00,45.15,45.33,45.14,45.29,38347.0,43.7587,43.9332,43.749,43.8944,38347.0
2024-08-16 09:50:00,45.29,45.36,45.24,45.3,39780.0,43.8944,43.9623,43.846,43.9041,39780.0
2024-08-16 09:55:00,45.3,45.36,45.22,45.26,32587.0,43.9041,43.9623,43.8266,43.8653,32587.0
2024-08-16 10:00:00,45.26,45.38,45.25,45.38,59640.0,43.8653,43.9817,43.8557,43.9817,59640.0
2024-08-16 10:05:00,45.38,45.39,45.2,45.25,36213.0,43.9817,43.9913,43.8072,43.8557,36213.0
2024-08-16 10:10:00,45.25,45.29,45.18,45.25,48883.0,43.8557,43.8944,43.7878,43.8557,48883.0
2024-08-16 10:15:00,45.27,45.28,45.2,45.23,31260.0,43.875,43.8847,43.8072,43.8363,31260.0
2024-08-16 10:20:00,45.23,45.23,45.12,45.14,26129.0,43.8363,43.8363,43.7297,43.749,26129.0
2024-08-16 10:25:00,45.14,45.15,45.11,45.12,19422.0,43.749,43.7587,43.72,43.7297,19422.0
2024-08-16 10:30:00,45.12,45.14,45.06,45.11,29539.0,43.7297,43.749,43.6715,43.72,29539.0
2024-08-16 10:35:00,45.12,45.15,45.07,45.08,33381.0,43.7297,43.7587,43.6812,43.6909,33381.0
2024-08-16 10:40:00,45.07,45.1,45.02,45.02,19946.0,43.6812,43.7103,43.6327,43.6327,19946.0
2024-08-16 10:45:00,45.03,45.11,45.02,45.07,37839.0,43.6424,43.72,43.6327,43.6812,37839.0
2024-08-16 10:50:00,45.08,45.1,45.06,45.08,18732.0,43.6909,43.7103,43.6715,43.6909,18732.0
2024-08-16 10:55:00,45.09,45.11,45.04,45.06,14132.0,43.7006,43.72,43.6521,43.6715,14132.0
2024-08-16 11:00:00,45.06,45.13,45.06,45.13,26460.0,43.6715,43.7394,43.6715,43.7394,26460.0
2024-08-16 11:05:00,45.13,45.16,45.09,45.14,22730.0,43.7394,43.7684,43.7006,43.749,22730.0
2024-08-16 11:10:00,45.15,45.18,45.12,45.17,25888.0,43.7587,43.7878,43.7297,43.7781,25888.0
2024-08-16 11:15:00,45.17,45.22,45.12,45.2,22475.0,43.7781,43.8266,43.7297,43.8072,22475.0
2024-08-16 11:20:00,45.2,45.25,45.15,45.22,25037.0,43.8072,43.8557,43.7587,43.8266,25037.0
2024-08-16 11:25:00,45.22,45.27,45.21,45.26,20135.0,43.8266,43.875,43.8169,43.8653,20135.0
2024-08-16 11:30:00,45.26,45.29,45.21,45.25,35317.0,43.8653,43.8944,43.8169,43.8557,35317.0
2024-08-16 11:35:00,45.25,45.27,45.22,45.25,61508.0,43.8557,43.875,43.8266,43.8557,61508.0
2024-08-16 11:40:00,45.26,45.26,45.18,45.2,26794.0,43.8653,43.8653,43.7878,43.8072,26794.0
2024-08-16 11:45:00,45.2,45.29,45.2,45.27,56869.0,43.8072,43.8944,43.8072,43.875,56869.0
2024-08-16 11:50:00,45.28,45.28,45.22,45.24,32628.0,43.8847,43.8847,43.8266,43.846,32628.0
2024-08-16 11:55:00,45.25,45.25,45.22,45.23,11273.0,43.8557,43.8557,43.8266,43.8363,11273.0
2024-08-16 12:00:00,45.24,45.27,45.22,45.24,10679.0,43.846,43.875,43.8266,43.846,10679.0
2024-08-16 12:05:00,45.25,45.28,45.24,45.28,16545.0,43.8557,43.8847,43.846,43.8847,16545.0
2024-08-16 12:10:00,45.28,45.33,45.28,45.33,15400.0,43.8847,43.9332,43.8847,43.9332,15400.0
2024-08-16 12:15:00,45.33,45.37,45.3,45.36,26305.0,43.9332,43.972,43.9041,43.9623,26305.0
2024-08-16 12:20:00,45.37,45.37,45.31,45.32,24153.0,43.972,43.972,43.9138,43.9235,24153.0
2024-08-16 12:25:00,45.31,45.33,45.29,45.3,15961.0,43.9138,43.9332,43.8944,43.9041,15961.0
2024-08-16 12:30:00,45.3,45.32,45.29,45.31,7632.0,43.9041,43.9235,43.8944,43.9138,7632.0
2024-08-16 12:35:00,45.31,45.32,45.27,45.32,22733.0,43.9138,43.9235,43.875,43.9235,22733.0
2024-08-16 12:40:00,45.32,45.37,45.31,45.36,15461.0,43.9235,43.972,43.9138,43.9623,15461.0
2024-08-16 12:45:00,45.34,45.37,45.33,45.34,13244.0,43.9429,43.972,43.9332,43.9429,13244.0
2024-08-16 12:50:00,45.34,45.37,45.33,45.37,8999.0,43.9429,43.972,43.9332,43.972,8999.0
2024-08-16 12:55:00,45.37,45.42,45.36,45.4,14219.0,43.972,44.0204,43.9623,44.001,14219.0
2024-08-16 13:00:00,45.4,45.42,45.37,45.39,20369.0,44.001,44.0204,43.972,43.9913,20369.0
2024-08-16 13:05:00,45.38,45.42,45.35,45.36,16999.0,43.9817,44.0204,43.9526,43.9623,16999.0
2024-08-16 13:10:00,45.35,45.39,45.35,45.37,13245.0,43.9526,43.9913,43.9526,43.972,13245.0
2024-08-16 13:15:00,45.37,45.4,45.36,45.38,22079.0,43.972,44.001,43.9623,43.9817,22079.0
2024-08-16 13:20:00,45.37,45.38,45.31,45.31,32857.0,43.972,43.9817,43.9138,43.9138,32857.0
2024-08-16 13:25:00,45.31,45.32,45.25,45.28,17292.0,43.9138,43.9235,43.8557,43.8847,17292.0
2024-08-16 13:30:00,45.28,45.28,45.24,45.27,19813.0,43.8847,43.8847,43.846,43.875,19813.0
2024-08-16 13:35:00,45.27,45.28,45.25,45.25,26526.0,43.875,43.8847,43.8557,43.8557,26526.0
2024-08-16 13:40:00,45.25,45.26,45.21,45.21,22747.0,43.8557,43.8653,43.8169,43.8169,22747.0
2024-08-16 13:45:00,45.22,45.24,45.2,45.23,34002.0,43.8266,43.846,43.8072,43.8363,34002.0
2024-08-16 13:50:00,45.22,45.23,45.19,45.23,28702.0,43.8266,43.8363,43.7975,43.8363,28702.0
2024-08-16 13:55:00,45.23,45.34,45.22,45.34,29517.0,43.8363,43.9429,43.8266,43.9429,29517.0
2024-08-16 14:00:00,45.34,45.34,45.24,45.25,35716.0,43.9429,43.9429,43.846,43.8557,35716.0
2024-08-16 14:05:00,45.25,45.27,45.22,45.24,41716.0,43.8557,43.875,43.8266,43.846,41716.0
2024-08-16 14:10:00,45.25,45.26,45.22,45.25,33446.0,43.8557,43.8653,43.8266,43.8557,33446.0
2024-08-16 14:15:00,45.25,45.26,45.22,45.24,19223.0,43.8557,43.8653,43.8266,43.846,19223.0
2024-08-16 14:20:00,45.25,45.26,45.21,45.25,86315.0,43.8557,43.8653,43.8169,43.8557,86315.0
2024-08-16 14:25:00,45.26,45.27,45.19,45.21,44651.0,43.8653,43.875,43.7975,43.8169,44651.0
2024-08-16 14:30:00,45.21,45.25,45.2,45.24,20938.0,43.8169,43.8557,43.8072,43.846,20938.0
2024-08-16 14:35:00,45.25,45.28,45.24,45.24,21023.0,43.8557,43.8847,43.846,43.846,21023.0
2024-08-16 14:40:00,45.25,45.26,45.2,45.21,22702.0,43.8557,43.8653,43.8072,43.8169,22702.0
2024-08-16 14:45:00,45.21,45.22,45.19,45.21,37332.0,43.8169,43.8266,43.7975,43.8169,37332.0
2024-08-16 14:50:00,45.21,45.21,45.18,45.19,22579.0,43.8169,43.8169,43.7878,43.7975,22579.0
2024-08-16 14:55:00,45.19,45.2,45.15,45.18,24838.0,43.7975,43.8072,43.7587,43.7878,24838.0
2024-08-16 15:00:00,45.17,45.21,45.15,45.16,21261.0,43.7781,43.8169,43.7587,43.7684,21261.0
2024-08-16 15:05:00,45.16,45.16,45.12,45.15,59602.0,43.7684,43.7684,43.7297,43.7587,59602.0
2024-08-16 15:10:00,45.16,45.17,45.12,45.14,33046.0,43.7684,43.7781,43.7297,43.749,33046.0
2024-08-16 15:15:00,45.14,45.14,45.1,45.11,28994.0,43.749,43.749,43.7103,43.72,28994.0
2024-08-16 15:20:00,45.1,45.11,45.08,45.1,23659.0,43.7103,43.72,43.6909,43.7103,23659.0
2024-08-16 15:25:00,45.1,45.14,45.08,45.12,40503.0,43.7103,43.749,43.6909,43.7297,40503.0
2024-08-16 15:30:00,45.12,45.21,45.12,45.21,70396.0,43.7297,43.8169,43.7297,43.8169,70396.0
2024-08-16 15:35:00,45.2,45.23,45.17,45.19,90609.0,43.8072,43.8363,43.7781,43.7975,90609.0
2024-08-16 15:40:00,45.18,45.25,45.16,45.16,65080.0,43.7878,43.8557,43.7684,43.7684,65080.0
2024-08-16 15:45:00,45.16,45.19,45.14,45.16,120639.0,43.7684,43.7975,43.749,43.7684,120639.0
2024-08-16 15:50:00,45.15,45.16,45.04,45.05,153311.0,43.7587,43.7684,43.6521,43.6618,153311.0
2024-08-16 15:55:00,45.05,45.12,45.04,45.08,292133.0,43.6618,43.7297,43.6521,43.6909,292133.0
2024-08-19 09:30:00,45.26,45.42,45.07,45.41,78606.0,43.8653,44.0204,43.6812,44.0107,78606.0
2024-08-19 09:35:00,45.4,45.41,45.28,45.29,39627.0,44.001,44.0107,43.8847,43.8944,39627.0
2024-08-19 09:40:00,45.29,45.36,45.27,45.3,20456.0,43.8944,43.9623,43.875,43.9041,20456.0
2024-08-19 09:45:00,45.33,45.4,45.28,45.3,21908.0,43.9332,44.001,43.8847,43.9041,21908.0
2024-08-19 09:50:00,45.31,45.33,45.18,45.18,23087.0,43.9138,43.9332,43.7878,43.7878,23087.0
2024-08-19 09:55:00,45.2,45.25,45.15,45.15,16435.0,43.8072,43.8557,43.7587,43.7587,16435.0
2024-08-19 10:00:00,45.17,45.23,45.13,45.2,31804.0,43.7781,43.8363,43.7394,43.8072,31804.0
2024-08-19 10:05:00,45.2,45.22,45.13,45.16,51803.0,43.8072,43.8266,43.7394,43.7684,51803.0
2024-08-19 10:10:00,45.16,45.24,45.14,45.23,35728.0,43.7684,43.846,43.749,43.8363,35728.0
2024-08-19 10:15:00,45.22,45.31,45.22,45.31,54510.0,43.8266,43.9138,43.8266,43.9138,54510.0
2024-08-19 10:20:00,45.3,45.32,45.25,45.26,23945.0,43.9041,43.9235,43.8557,43.8653,23945.0
2024-08-19 10:25:00,45.26,45.3,45.24,45.3,40071.0,43.8653,43.9041,43.846,43.9041,40071.0
2024-08-19 10:30:00,45.29,45.43,45.29,45.43,60511.0,43.8944,44.0301,43.8944,44.0301,60511.0
2024-08-19 10:35:00,45.43,45.54,45.4,45.54,38158.0,44.0301,44.1367,44.001,44.1367,38158.0
2024-08-19 10:40:00,45.54,45.54,45.44,45.45,30793.0,44.1367,44.1367,44.0398,44.0495,30793.0
2024-08-19 10:45:00,45.45,45.47,45.4,45.45,27351.0,44.0495,44.0689,44.001,44.0495,27351.0
2024-08-19 10:50:00,45.46,45.51,45.42,45.44,32595.0,44.0592,44.1076,44.0204,44.0398,32595.0
2024-08-19 10:55:00,45.44,45.47,45.41,45.43,25655.0,44.0398,44.0689,44.0107,44.0301,25655.0
2024-08-19 11:00:00,45.44,45.44,45.35,45.37,23955.0,44.0398,44.0398,43.9526,43.972,23955.0
2024-08-19 11:05:00,45.35,45.43,45.35,45.39,36531.0,43.9526,44.0301,43.9526,43.9913,36531.0
2024-08-19 11:10:00,45.4,45.52,45.38,45.47,50886.0,44.001,44.1173,43.9817,44.0689,50886.0
2024-08-19 11:15:00,45.46,45.53,45.46,45.5,22097.0,44.0592,44.127,44.0592,44.098,22097.0
2024-08-19 11:20:00,45.51,45.52,45.46,45.5,23118.0,44.1076,44.1173,44.0592,44.098,23118.0
2024-08-19 11:25:00,45.5,45.53,45.46,45.48,78089.0,44.098,44.127,44.0592,44.0786,78089.0
2024-08-19 11:30:00,45.48,45.51,45.45,45.48,150233.0,44.0786,44.1076,44.0495,44.0786,150233.0
2024-08-19 11:35:00,45.47,45.51,45.44,45.45,138096.0,44.0689,44.1076,44.0398,44.0495,138096.0
2024-08-19 11:40:00,45.45,45.47,45.31,45.36,51864.0,44.0495,44.0689,43.9138,43.9623,51864.0
2024-08-19 11:45:00,45.36,45.38,45.28,45.31,34751.0,43.9623,43.9817,43.8847,43.9138,34751.0
2024-08-19 11:50:00,45.31,45.37,45.28,45.34,138998.0,43.9138,43.972,43.8847,43.9429,138998.0
2024-08-19 11:55:00,45.34,45.34,45.26,45.28,23066.0,43.9429,43.9429,43.8653,43.8847,23066.0
2024-08-19 12:00:00,45.28,45.36,45.25,45.26,18631.0,43.8847,43.9623,43.8557,43.8653,18631.0
2024-08-19 12:05:00,45.25,45.27,45.22,45.23,21682.0,43.8557,43.875,43.8266,43.8363,21682.0
2024-08-19 12:10:00,45.23,45.3,45.2,45.29,24795.0,43.8363,43.9041,43.8072,43.8944,24795.0
2024-08-19 12:15:00,45.3,45.32,45.2,45.21,38519.0,43.9041,43.9235,43.8072,43.8169,38519.0
2024-08-19 12:20:00,45.21,45.24,45.19,45.21,34775.0,43.8169,43.846,43.7975,43.8169,34775.0
2024-08-19 12:25:00,45.22,45.24,45.2,45.22,33028.0,43.8266,43.846,43.8072,43.8266,33028.0
2024-08-19 12:30:00,45.22,45.22,45.17,45.19,25815.0,43.8266,43.8266,43.7781,43.7975,25815.0
2024-08-19 12:35:00,45.2,45.26,45.2,45.23,28174.0,43.8072,43.8653,43.8072,43.8363,28174.0
2024-08-19 12:40:00,45.25,45.26,45.2,45.22,36676.0,43.8557,43.8653,43.8072,43.8266,36676.0
2024-08-19 12:45:00,45.21,45.24,45.17,45.22,42401.0,43.8169,43.846,43.7781,43.8266,42401.0
2024-08-19 12:50:00,45.22,45.24,45.19,45.2,40240.0,43.8266,43.846,43.7975,43.8072,40240.0
2024-08-19 12:55:00,45.19,45.24,45.17,45.22,17724.0,43.7975,43.846,43.7781,43.8266,17724.0
2024-08-19 13:00:00,45.22,45.28,45.21,45.27,116181.0,43.8266,43.8847,43.8169,43.875,116181.0
2024-08-19 13:05:00,45.28,45.36,45.27,45.34,37158.0,43.8847,43.9623,43.875,43.9429,37158.0
2024-08-19 13:10:00,45.34,45.35,45.29,45.3,25515.0,43.9429,43.9526,43.8944,43.9041,25515.0
2024-08-19 13:15:00,45.3,45.31,45.25,45.29,31573.0,43.9041,43.9138,43.8557,43.8944,31573.0
2024-08-19 13:20:00,45.28,45.29,45.25,45.28,10351.0,43.8847,43.8944,43.8557,43.8847,10351.0
2024-08-19 13:25:00,45.27,45.27,45.24,45.25,15285.0,43.875,43.875,43.846,43.8557,15285.0
2024-08-19 13:30:00,45.26,45.29,45.21,45.27,41261.0,43.8653,43.8944,43.8169,43.875,41261.0
2024-08-19 13:35:00,45.27,45.27,45.23,45.23,9158.0,43.875,43.875,43.8363,43.8363,9158.0
2024-08-19 13:40:00,45.24,45.28,45.24,45.27,15132.0,43.846,43.8847,43.846,43.875,15132.0
2024-08-19 13:45:00,45.27,45.28,45.21,45.24,15394.0,43.875,43.8847,43.8169,43.846,15394.0
2024-08-19 13:50:00,45.23,45.25,45.19,45.22,12719.0,43.8363,43.8557,43.7975,43.8266,12719.0
2024-08-19 13:55:00,45.23,45.26,45.22,45.24,18740.0,43.8363,43.8653,43.8266,43.846,18740.0
2024-08-19 14:00:00,45.25,45.29,45.22,45.29,10307.0,43.8557,43.8944,43.8266,43.8944,10307.0
2024-08-19 14:05:00,45.28,45.29,45.26,45.27,17781.0,43.8847,43.8944,43.8653,43.875,17781.0
2024-08-19 14:10:00,45.27,45.27,45.23,45.26,16996.0,43.875,43.875,43.8363,43.8653,16996.0
2024-08-19 14:15:00,45.26,45.3,45.22,45.27,19877.0,43.8653,43.9041,43.8266,43.875,19877.0
2024-08-19 14:20:00,45.27,45.29,45.25,45.26,13403.0,43.875,43.8944,43.8557,43.8653,13403.0
2024-08-19 14:25:00,45.27,45.27,45.24,45.25,26681.0,43.875,43.875,43.846,43.8557,26681.0
2024-08-19 14:30:00,45.26,45.27,45.23,45.23,33496.0,43.8653,43.875,43.8363,43.8363,33496.0
2024-08-19 14:35:00,45.23,45.28,45.14,45.22,87304.0,43.8363,43.8847,43.749,43.8266,87304.0
2024-08-19 14:40:00,45.22,45.27,45.21,45.26,42371.0,43.8266,43.875,43.8169,43.8653,42371.0
2024-08-19 14:45:00,45.26,45.26,45.19,45.2,21490.0,43.8653,43.8653,43.7975,43.8072,21490.0
2024-08-19 14:50:00,45.2,45.25,45.17,45.25,28857.0,43.8072,43.8557,43.7781,43.8557,28857.0
2024-08-19 14:55:00,45.25,45.25,45.2,45.21,20223.0,43.8557,43.8557,43.8072,43.8169,20223.0
2024-08-19 15:00:00,45.2,45.21,45.17,45.18,36922.0,43.8072,43.8169,43.7781,43.7878,36922.0
2024-08-19 15:05:00,45.18,45.18,45.11,45.12,46089.0,43.7878,43.7878,43.72,43.7297,46089.0
2024-08-19 15:10:00,45.12,45.15,45.11,45.14,40462.0,43.7297,43.7587,43.72,43.749,40462.0
2024-08-19 15:15:00,45.13,45.13,45.1,45.12,40004.0,43.7394,43.7394,43.7103,43.7297,40004.0
2024-08-19 15:20:00,45.12,45.12,45.08,45.09,49608.0,43.7297,43.7297,43.6909,43.7006,49608.0
2024-08-19 15:25:00,45.09,45.2,45.08,45.19,35400.0,43.7006,43.8072,43.6909,43.7975,35400.0
2024-08-19 15:30:00,45.18,45.21,45.17,45.18,59125.0,43.7878,43.8169,43.7781,43.7878,59125.0
2024-08-19 15:35:00,45.19,45.19,45.08,45.09,50343.0,43.7975,43.7975,43.6909,43.7006,50343.0
2024-08-19 15:40:00,45.09,45.1,45.05,45.08,44532.0,43.7006,43.7103,43.6618,43.6909,44532.0
2024-08-19 15:45:00,45.08,45.2,45.07,45.15,124467.0,43.6909,43.8072,43.6812,43.7587,124467.0
2024-08-19 15:50:00,45.15,45.18,45.11,45.15,115204.0,43.7587,43.7878,43.72,43.7587,115204.0
2024-08-19 15:55:00,45.15,45.21,45.13,45.18,330409.0,43.7587,43.8169,43.7394,43.7878,330409.0
2024-08-20 09:30:00,45.0,45.0,44.74,44.79,118180.0,43.6134,43.6134,43.3614,43.4098,118180.0
2024-08-20 09:35:00,44.79,44.8,44.67,44.71,42476.0,43.4098,43.4195,43.2935,43.3323,42476.0
2024-08-20 09:40:00,44.71,44.74,44.57,44.58,96432.0,43.3323,43.3614,43.1966,43.2063,96432.0
2024-08-20 09:45:00,44.58,44.59,44.3,44.34,100733.0,43.2063,43.216,42.9349,42.9737,100733.0
2024-08-20 09:50:00,44.34,44.41,44.27,44.39,83433.0,42.9737,43.0415,42.9059,43.0222,83433.0
2024-08-20 09:55:00,44.39,44.48,44.37,44.41,57894.0,43.0222,43.1094,43.0028,43.0415,57894.0
2024-08-20 10:00:00,44.43,44.47,44.38,44.4,51278.0,43.0609,43.0997,43.0125,43.0318,51278.0
2024-08-20 10:05:00,44.39,44.45,44.34,44.37,47481.0,43.0222,43.0803,42.9737,43.0028,47481.0
2024-08-20 10:10:00,44.37,44.41,44.33,44.4,45827.0,43.0028,43.0415,42.964,43.0318,45827.0
2024-08-20 10:15:00,44.39,44.39,44.21,44.22,68179.0,43.0222,43.0222,42.8477,42.8574,68179.0
2024-08-20 10:20:00,44.22,44.23,44.12,44.12,56090.0,42.8574,42.8671,42.7605,42.7605,56090.0
2024-08-20 10:25:00,44.12,44.19,44.11,44.16,101592.0,42.7605,42.8283,42.7508,42.7992,101592.0
2024-08-20 10:30:00,44.16,44.17,44.07,44.1,83290.0,42.7992,42.8089,42.712,42.7411,83290.0
2024-08-20 10:35:00,44.09,44.18,44.07,44.08,47535.0,42.7314,42.8186,42.712,42.7217,47535.0
2024-08-20 10:40:00,44.09,44.1,44.02,44.02,85957.0,42.7314,42.7411,42.6636,42.6636,85957.0
2024-08-20 10:45:00,44.03,44.05,43.97,43.98,112217.0,42.6732,42.6926,42.6151,42.6248,112217.0
2024-08-20 10:50:00,43.98,44.03,43.93,43.94,108040.0,42.6248,42.6732,42.5763,42.586,108040.0
2024-08-20 10:55:00,43.94,44.01,43.92,43.98,54103.0,42.586,42.6539,42.5666,42.6248,54103.0
2024-08-20 11:00:00,43.98,44.03,43.95,43.96,67248.0,42.6248,42.6732,42.5957,42.6054,67248.0
2024-08-20 11:05:00,43.95,43.98,43.89,43.9,61370.0,42.5957,42.6248,42.5376,42.5473,61370.0
2024-08-20 11:10:00,43.91,43.94,43.81,43.82,49307.0,42.5569,42.586,42.46,42.4697,49307.0
2024-08-20 11:15:00,43.82,43.92,43.8,43.91,53273.0,42.4697,42.5666,42.4503,42.5569,53273.0
2024-08-20 11:20:00,43.92,43.96,43.86,43.87,118112.0,42.5666,42.6054,42.5085,42.5182,118112.0
2024-08-20 11:25:00,43.87,43.92,43.83,43.86,48124.0,42.5182,42.5666,42.4794,42.5085,48124.0
2024-08-20 11:30:00,43.87,43.95,43.85,43.94,38289.0,42.5182,42.5957,42.4988,42.586,38289.0
2024-08-20 11:35:00,43.94,44.01,43.91,43.98,42011.0,42.586,42.6539,42.5569,42.6248,42011.0
2024-08-20 11:40:00,43.99,43.99,43.87,43.89,60318.0,42.6345,42.6345,42.5182,42.5376,60318.0
2024-08-20 11:45:00,43.88,43.9,43.84,43.87,64276.0,42.5279,42.5473,42.4891,42.5182,64276.0
2024-08-20 11:50:00,43.87,43.93,43.86,43.93,46730.0,42.5182,42.5763,42.5085,42.5763,46730.0
2024-08-20 11:55:00,43.92,43.92,43.86,43.89,40901.0,42.5666,42.5666,42.5085,42.5376,40901.0
2024-08-20 12:00:00,43.9,44.03,43.89,44.03,33113.0,42.5473,42.6732,42.5376,42.6732,33113.0
2024-08-20 12:05:00,44.03,44.07,43.99,44.05,22333.0,42.6732,42.712,42.6345,42.6926,22333.0
2024-08-20 12:10:00,44.05,44.07,44.01,44.06,19251.0,42.6926,42.712,42.6539,42.7023,19251.0
2024-08-20 12:15:00,44.06,44.08,43.98,43.99,24424.0,42.7023,42.7217,42.6248,42.6345,24424.0
2024-08-20 12:20:00,43.99,44.04,43.98,44.04,37708.0,42.6345,42.6829,42.6248,42.6829,37708.0
2024-08-20 12:25:00,44.04,44.1,44.03,44.07,40705.0,42.6829,42.7411,42.6732,42.712,40705.0
2024-08-20 12:30:00,44.06,44.07,44.01,44.05,31186.0,42.7023,42.712,42.6539,42.6926,31186.0
2024-08-20 12:35:00,44.05,44.12,44.03,44.11,40131.0,42.6926,42.7605,42.6732,42.7508,40131.0
2024-08-20 12:40:00,44.11,44.14,44.07,44.13,45429.0,42.7508,42.7799,42.712,42.7702,45429.0
2024-08-20 12:45:00,44.12,44.14,44.08,44.14,70891.0,42.7605,42.7799,42.7217,42.7799,70891.0
2024-08-20 12:50:00,44.13,44.13,44.09,44.11,15838.0,42.7702,42.7702,42.7314,42.7508,15838.0
2024-08-20 12:55:00,44.11,44.15,44.11,44.13,16292.0,42.7508,42.7896,42.7508,42.7702,16292.0
2024-08-20 13:00:00,44.13,44.13,44.06,44.06,33163.0,42.7702,42.7702,42.7023,42.7023,33163.0
2024-08-20 13:05:00,44.07,44.17,44.03,44.16,52348.0,42.712,42.8089,42.6732,42.7992,52348.0
2024-08-20 13:10:00,44.15,44.18,44.13,44.13,24773.0,42.7896,42.8186,42.7702,42.7702,24773.0
2024-08-20 13:15:00,44.14,44.18,44.13,44.18,23123.0,42.7799,42.8186,42.7702,42.8186,23123.0
2024-08-20 13:20:00,44.18,44.21,44.17,44.21,26368.0,42.8186,42.8477,42.8089,42.8477,26368.0
2024-08-20 13:25:00,44.2,44.21,44.16,44.16,48158.0,42.838,42.8477,42.7992,42.7992,48158.0
2024-08-20 13:30:00,44.17,44.17,44.13,44.17,25682.0,42.8089,42.8089,42.7702,42.8089,25682.0
2024-08-20 13:35:00,44.17,44.21,44.14,44.18,16069.0,42.8089,42.8477,42.7799,42.8186,16069.0
2024-08-20 13:40:00,44.18,44.2,44.16,44.2,12068.0,42.8186,42.838,42.7992,42.838,12068.0
2024-08-20 13:45:00,44.19,44.19,44.16,44.18,40316.0,42.8283,42.8283,42.7992,42.8186,40316.0
2024-08-20 13:50:00,44.17,44.21,44.15,44.19,24199.0,42.8089,42.8477,42.7896,42.8283,24199.0
2024-08-20 13:55:00,44.19,44.2,44.12,44.13,25611.0,42.8283,42.838,42.7605,42.7702,25611.0
2024-08-20 14:00:00,44.14,44.17,44.13,44.15,32797.0,42.7799,42.8089,42.7702,42.7896,32797.0
2024-08-20 14:05:00,44.15,44.24,44.13,44.23,54987.0,42.7896,42.8768,42.7702,42.8671,54987.0
2024-08-20 14:10:00,44.24,44.24,44.17,44.19,22562.0,42.8768,42.8768,42.8089,42.8283,22562.0
2024-08-20 14:15:00,44.18,44.22,44.13,44.15,37073.0,42.8186,42.8574,42.7702,42.7896,37073.0
2024-08-20 14:20:00,44.14,44.15,44.1,44.12,56465.0,42.7799,42.7896,42.7411,42.7605,56465.0
2024-08-20 14:25:00,44.13,44.18,44.09,44.12,155239.0,42.7702,42.8186,42.7314,42.7605,155239.0
2024-08-20 14:30:00,44.13,44.19,44.11,44.15,28670.0,42.7702,42.8283,42.7508,42.7896,28670.0
2024-08-20 14:35:00,44.15,44.2,44.13,44.2,19327.0,42.7896,42.838,42.7702,42.838,19327.0
2024-08-20 14:40:00,44.2,44.2,44.15,44.15,33326.0,42.838,42.838,42.7896,42.7896,33326.0
2024-08-20 14:45:00,44.15,44.26,44.15,44.26,21582.0,42.7896,42.8962,42.7896,42.8962,21582.0
2024-08-20 14:50:00,44.26,44.26,44.22,44.23,30647.0,42.8962,42.8962,42.8574,42.8671,30647.0
2024-08-20 14:55:00,44.23,44.25,44.2,44.22,39160.0,42.8671,42.8865,42.838,42.8574,39160.0
2024-08-20 15:00:00,44.22,44.24,44.19,44.23,30544.0,42.8574,42.8768,42.8283,42.8671,30544.0
2024-08-20 15:05:00,44.24,44.36,44.24,44.36,75153.0,42.8768,42.9931,42.8768,42.9931,75153.0
2024-08-20 15:10:00,44.37,44.37,44.3,44.31,40781.0,43.0028,43.0028,42.9349,42.9446,40781.0
2024-08-20 15:15:00,44.32,44.34,44.29,44.31,26866.0,42.9543,42.9737,42.9252,42.9446,26866.0
2024-08-20 15:20:00,44.3,44.33,44.29,44.33,23948.0,42.9349,42.964,42.9252,42.964,23948.0
2024-08-20 15:25:00,44.33,44.33,44.24,44.26,38816.0,42.964,42.964,42.8768,42.8962,38816.0
2024-08-20 15:30:00,44.25,44.26,44.21,44.23,49032.0,42.8865,42.8962,42.8477,42.8671,49032.0
2024-08-20 15:35:00,44.23,44.25,44.17,44.2,50194.0,42.8671,42.8865,42.8089,42.838,50194.0
2024-08-20 15:40:00,44.2,44.22,44.13,44.15,80064.0,42.838,42.8574,42.7702,42.7896,80064.0
2024-08-20 15:45:00,44.15,44.16,44.07,44.14,116407.0,42.7896,42.7992,42.712,42.7799,116407.0
2024-08-20 15:50:00,44.15,44.17,44.08,44.13,144764.0,42.7896,42.8089,42.7217,42.7702,144764.0
2024-08-20 15:55:00,44.13,44.14,44.02,44.04,337710.0,42.7702,42.7799,42.6636,42.6829,337710.0
2024-08-21 09:30:00,44.51,44.64,44.2,44.5,97839.0,43.1385,43.2645,42.838,43.1288,97839.0
2024-08-21 09:35:00,44.5,44.5,44.21,44.22,39566.0,43.1288,43.1288,42.8477,42.8574,39566.0
2024-08-21 09:40:00,44.22,44.24,44.11,44.14,35951.0,42.8574,42.8768,42.7508,42.7799,35951.0
2024-08-21 09:45:00,44.15,44.22,44.11,44.14,14904.0,42.7896,42.8574,42.7508,42.7799,14904.0
2024-08-21 09:50:00,44.13,44.14,44.01,44.02,43387.0,42.7702,42.7799,42.6539,42.6636,43387.0
2024-08-21 09:55:00,44.01,44.08,43.99,44.0,71220.0,42.6539,42.7217,42.6345,42.6442,71220.0
2024-08-21 10:00:00,44.01,44.04,43.97,44.01,40445.0,42.6539,42.6829,42.6151,42.6539,40445.0
2024-08-21 10:05:00,44.0,44.12,43.97,44.09,41124.0,42.6442,42.7605,42.6151,42.7314,41124.0
2024-08-21 10:10:00,44.09,44.09,44.0,44.02,36356.0,42.7314,42.7314,42.6442,42.6636,36356.0
2024-08-21 10:15:00,44.0,44.05,43.96,44.01,25137.0,42.6442,42.6926,42.6054,42.6539,25137.0
2024-08-21 10:20:00,44.03,44.03,43.98,44.03,24499.0,42.6732,42.6732,42.6248,42.6732,24499.0
2024-08-21 10:25:00,44.02,44.2,44.02,44.14,46027.0,42.6636,42.838,42.6636,42.7799,46027.0
2024-08-21 10:30:00,44.14,44.24,44.14,44.23,78519.0,42.7799,42.8768,42.7799,42.8671,78519.0
2024-08-21 10:35:00,44.23,44.31,44.2,44.27,48854.0,42.8671,42.9446,42.838,42.9059,48854.0
2024-08-21 10:40:00,44.27,44.32,44.25,44.26,26487.0,42.9059,42.9543,42.8865,42.8962,26487.0
2024-08-21 10:45:00,44.25,44.26,44.16,44.17,60246.0,42.8865,42.8962,42.7992,42.8089,60246.0
2024-08-21 10:50:00,44.17,44.18,44.1,44.15,56330.0,42.8089,42.8186,42.7411,42.7896,56330.0
2024-08-21 10:55:00,44.16,44.19,44.12,44.18,28191.0,42.7992,42.8283,42.7605,42.8186,28191.0
2024-08-21 11:00:00,44.18,44.2,44.08,44.12,30692.0,42.8186,42.838,42.7217,42.7605,30692.0
2024-08-21 11:05:00,44.12,44.16,44.1,44.14,28290.0,42.7605,42.7992,42.7411,42.7799,28290.0
2024-08-21 11:10:00,44.14,44.22,44.12,44.18,49804.0,42.7799,42.8574,42.7605,42.8186,49804.0
2024-08-21 11:15:00,44.17,44.3,44.15,44.23,62953.0,42.8089,42.9349,42.7896,42.8671,62953.0
2024-08-21 11:20:00,44.25,44.29,44.22,44.24,32221.0,42.8865,42.9252,42.8574,42.8768,32221.0
2024-08-21 11:25:00,44.24,44.27,44.19,44.24,22269.0,42.8768,42.9059,42.8283,42.8768,22269.0
2024-08-21 11:30:00,44.23,44.27,44.22,44.23,22832.0,42.8671,42.9059,42.8574,42.8671,22832.0
2024-08-21 11:35:00,44.24,44.26,44.21,44.23,16266.0,42.8768,42.8962,42.8477,42.8671,16266.0
2024-08-21 11:40:00,44.23,44.24,44.2,44.22,21924.0,42.8671,42.8768,42.838,42.8574,21924.0
2024-08-21 11:45:00,44.23,44.24,44.16,44.17,17762.0,42.8671,42.8768,42.7992,42.8089,17762.0
2024-08-21 11:50:00,44.16,44.17,44.12,44.13,29627.0,42.7992,42.8089,42.7605,42.7702,29627.0
2024-08-21 11:55:00,44.13,44.13,44.01,44.04,64354.0,42.7702,42.7702,42.6539,42.6829,64354.0
2024-08-21 12:00:00,44.04,44.04,43.92,44.0,126933.0,42.6829,42.6829,42.5666,42.6442,126933.0
2024-08-21 12:05:00,44.0,44.05,43.98,44.05,69730.0,42.6442,42.6926,42.6248,42.6926,69730.0
2024-08-21 12:10:00,44.05,44.12,44.04,44.12,36464.0,42.6926,42.7605,42.6829,42.7605,36464.0
2024-08-21 12:15:00,44.11,44.13,44.07,44.12,51650.0,42.7508,42.7702,42.712,42.7605,51650.0
2024-08-21 12:20:00,44.11,44.17,44.09,44.16,41169.0,42.7508,42.8089,42.7314,42.7992,41169.0
2024-08-21 12:25:00,44.15,44.18,44.11,44.14,36019.0,42.7896,42.8186,42.7508,42.7799,36019.0
2024-08-21 12:30:00,44.13,44.14,44.09,44.13,34741.0,42.7702,42.7799,42.7314,42.7702,34741.0
2024-08-21 12:35:00,44.13,44.18,44.12,44.14,41376.0,42.7702,42.8186,42.7605,42.7799,41376.0
2024-08-21 12:40:00,44.15,44.17,44.11,44.16,17952.0,42.7896,42.8089,42.7508,42.7992,17952.0
2024-08-21 12:45:00,44.16,44.16,44.12,44.16,15497.0,42.7992,42.7992,42.7605,42.7992,15497.0
2024-08-21 12:50:00,44.15,44.16,44.1,44.12,29879.0,42.7896,42.7992,42.7411,42.7605,29879.0
2024-08-21 12:55:00,44.13,44.13,44.08,44.11,23650.0,42.7702,42.7702,42.7217,42.7508,23650.0
2024-08-21 13:00:00,44.11,44.13,44.09,44.12,12702.0,42.7508,42.7702,42.7314,42.7605,12702.0
2024-08-21 13:05:00,44.13,44.15,44.11,44.14,14105.0,42.7702,42.7896,42.7508,42.7799,14105.0
2024-08-21 13:10:00,44.14,44.14,44.08,44.09,10662.0,42.7799,42.7799,42.7217,42.7314,10662.0
2024-08-21 13:15:00,44.09,44.1,44.02,44.07,19263.0,42.7314,42.7411,42.6636,42.712,19263.0
2024-08-21 13:20:00,44.07,44.1,44.03,44.04,22776.0,42.712,42.7411,42.6732,42.6829,22776.0
2024-08-21 13:25:00,44.05,44.07,44.03,44.05,18500.0,42.6926,42.712,42.6732,42.6926,18500.0
2024-08-21 13:30:00,44.05,44.08,44.03,44.06,23734.0,42.6926,42.7217,42.6732,42.7023,23734.0
2024-08-21 13:35:00,44.05,44.06,43.98,44.0,27985.0,42.6926,42.7023,42.6248,42.6442,27985.0
2024-08-21 13:40:00,43.99,44.0,43.9,43.92,50634.0,42.6345,42.6442,42.5473,42.5666,50634.0
2024-08-21 13:45:00,43.92,43.92,43.89,43.91,26181.0,42.5666,42.5666,42.5376,42.5569,26181.0
2024-08-21 13:50:00,43.92,43.93,43.83,43.84,19831.0,42.5666,42.5763,42.4794,42.4891,19831.0
2024-08-21 13:55:00,43.83,43.83,43.75,43.78,56842.0,42.4794,42.4794,42.4019,42.431,56842.0
2024-08-21 14:00:00,43.77,43.81,43.68,43.7,72067.0,42.4213,42.46,42.334,42.3534,72067.0
2024-08-21 14:05:00,43.7,43.7,43.63,43.66,47470.0,42.3534,42.3534,42.2856,42.3147,47470.0
2024-08-21 14:10:00,43.66,43.68,43.61,43.65,48796.0,42.3147,42.334,42.2662,42.305,48796.0
2024-08-21 14:15:00,43.65,43.71,43.64,43.68,84581.0,42.305,42.3631,42.2953,42.334,84581.0
2024-08-21 14:20:00,43.66,43.75,43.64,43.75,44978.0,42.3147,42.4019,42.2953,42.4019,44978.0
2024-08-21 14:25:00,43.75,43.79,43.75,43.79,45989.0,42.4019,42.4406,42.4019,42.4406,45989.0
2024-08-21 14:30:00,43.79,43.83,43.77,43.79,55977.0,42.4406,42.4794,42.4213,42.4406,55977.0
2024-08-21 14:35:00,43.79,43.84,43.77,43.83,62544.0,42.4406,42.4891,42.4213,42.4794,62544.0
2024-08-21 14:40:00,43.84,43.84,43.78,43.81,33962.0,42.4891,42.4891,42.431,42.46,33962.0
2024-08-21 14:45:00,43.8,43.83,43.78,43.79,40051.0,42.4503,42.4794,42.431,42.4406,40051.0
2024-08-21 14:50:00,43.79,43.81,43.77,43.79,41893.0,42.4406,42.46,42.4213,42.4406,41893.0
2024-08-21 14:55:00,43.79,43.82,43.77,43.82,33563.0,42.4406,42.4697,42.4213,42.4697,33563.0
2024-08-21 15:00:00,43.81,43.85,43.77,43.82,55189.0,42.46,42.4988,42.4213,42.4697,55189.0
2024-08-21 15:05:00,43.83,43.83,43.72,43.74,59471.0,42.4794,42.4794,42.3728,42.3922,59471.0
2024-08-21 15:10:00,43.74,43.84,43.74,43.84,42082.0,42.3922,42.4891,42.3922,42.4891,42082.0
2024-08-21 15:15:00,43.84,43.87,43.83,43.87,48773.0,42.4891,42.5182,42.4794,42.5182,48773.0
2024-08-21 15:20:00,43.86,43.86,43.79,43.8,113944.0,42.5085,42.5085,42.4406,42.4503,113944.0
2024-08-21 15:25:00,43.8,43.85,43.79,43.84,60726.0,42.4503,42.4988,42.4406,42.4891,60726.0
2024-08-21 15:30:00,43.83,43.86,43.78,43.83,60918.0,42.4794,42.5085,42.431,42.4794,60918.0
2024-08-21 15:35:00,43.83,43.89,43.82,43.89,53560.0,42.4794,42.5376,42.4697,42.5376,53560.0
2024-08-21 15:40:00,43.89,43.9,43.84,43.84,84342.0,42.5376,42.5473,42.4891,42.4891,84342.0
2024-08-21 15:45:00,43.84,43.87,43.81,43.84,87942.0,42.4891,42.5182,42.46,42.4891,87942.0
2024-08-21 15:50:00,43.84,43.86,43.76,43.76,114498.0,42.4891,42.5085,42.4116,42.4116,114498.0
2024-08-21 15:55:00,43.76,43.85,43.75,43.85,324299.0,42.4116,42.4988,42.4019,42.4988,324299.0
2024-08-22 09:30:00,43.95,43.98,43.81,43.9,101869.0,42.5957,42.6248,42.46,42.5473,101869.0
2024-08-22 09:35:00,43.89,43.98,43.86,43.89,50326.0,42.5376,42.6248,42.5085,42.5376,50326.0
2024-08-22 09:40:00,43.87,43.99,43.87,43.98,45007.0,42.5182,42.6345,42.5182,42.6248,45007.0
2024-08-22 09:45:00,44.0,44.05,43.89,44.02,36238.0,42.6442,42.6926,42.5376,42.6636,36238.0
2024-08-22 09:50:00,44.01,44.01,43.92,43.96,24085.0,42.6539,42.6539,42.5666,42.6054,24085.0
2024-08-22 09:55:00,43.95,44.01,43.86,43.98,39648.0,42.5957,42.6539,42.5085,42.6248,39648.0
2024-08-22 10:00:00,43.97,44.05,43.94,44.0,65118.0,42.6151,42.6926,42.586,42.6442,65118.0
2024-08-22 10:05:00,44.0,44.04,43.96,44.01,47002.0,42.6442,42.6829,42.6054,42.6539,47002.0
2024-08-22 10:10:00,44.02,44.04,43.9,43.95,34551.0,42.6636,42.6829,42.5473,42.5957,34551.0
2024-08-22 10:15:00,43.95,43.96,43.81,43.81,37936.0,42.5957,42.6054,42.46,42.46,37936.0
2024-08-22 10:20:00,43.8,43.81,43.75,43.76,40308.0,42.4503,42.46,42.4019,42.4116,40308.0
2024-08-22 10:25:00,43.77,43.86,43.76,43.84,24672.0,42.4213,42.5085,42.4116,42.4891,24672.0
2024-08-22 10:30:00,43.84,43.87,43.78,43.79,32944.0,42.4891,42.5182,42.431,42.4406,32944.0
2024-08-22 10:35:00,43.79,43.84,43.75,43.84,17635.0,42.4406,42.4891,42.4019,42.4891,17635.0
2024-08-22 10:40:00,43.83,43.84,43.77,43.82,41182.0,42.4794,42.4891,42.4213,42.4697,41182.0
2024-08-22 10:45:00,43.82,43.84,43.76,43.77,21979.0,42.4697,42.4891,42.4116,42.4213,21979.0
2024-08-22 10:50:00,43.77,43.84,43.77,43.8,17165.0,42.4213,42.4891,42.4213,42.4503,17165.0
2024-08-22 10:55:00,43.8,43.86,43.79,43.83,22064.0,42.4503,42.5085,42.4406,42.4794,22064.0
2024-08-22 11:00:00,43.83,43.88,43.83,43.86,13841.0,42.4794,42.5279,42.4794,42.5085,13841.0
2024-08-22 11:05:00,43.86,43.87,43.78,43.82,17378.0,42.5085,42.5182,42.431,42.4697,17378.0
2024-08-22 11:10:00,43.83,43.87,43.8,43.87,16322.0,42.4794,42.5182,42.4503,42.5182,16322.0
2024-08-22 11:15:00,43.86,43.88,43.84,43.84,23229.0,42.5085,42.5279,42.4891,42.4891,23229.0
2024-08-22 11:20:00,43.82,43.85,43.78,43.84,18214.0,42.4697,42.4988,42.431,42.4891,18214.0
2024-08-22 11:25:00,43.84,43.9,43.84,43.9,23006.0,42.4891,42.5473,42.4891,42.5473,23006.0
2024-08-22 11:30:00,43.9,43.96,43.88,43.96,28588.0,42.5473,42.6054,42.5279,42.6054,28588.0
2024-08-22 11:35:00,43.96,44.0,43.95,43.98,19434.0,42.6054,42.6442,42.5957,42.6248,19434.0
2024-08-22 11:40:00,43.99,43.99,43.93,43.98,23445.0,42.6345,42.6345,42.5763,42.6248,23445.0
2024-08-22 11:45:00,43.98,43.99,43.91,43.91,12336.0,42.6248,42.6345,42.5569,42.5569,12336.0
2024-08-22 11:50:00,43.91,43.93,43.9,43.92,10799.0,42.5569,42.5763,42.5473,42.5666,10799.0
2024-08-22 11:55:00,43.91,43.95,43.87,43.94,40112.0,42.5569,42.5957,42.5182,42.586,40112.0
2024-08-22 12:00:00,43.94,43.95,43.89,43.94,27377.0,42.586,42.5957,42.5376,42.586,27377.0
2024-08-22 12:05:00,43.94,43.98,43.92,43.97,16541.0,42.586,42.6248,42.5666,42.6151,16541.0
2024-08-22 12:10:00,43.98,43.99,43.92,43.95,26763.0,42.6248,42.6345,42.5666,42.5957,26763.0
2024-08-22 12:15:00,43.95,43.97,43.93,43.97,14770.0,42.5957,42.6151,42.5763,42.6151,14770.0
2024-08-22 12:20:00,43.97,44.0,43.93,43.93,28839.0,42.6151,42.6442,42.5763,42.5763,28839.0
2024-08-22 12:25:00,43.94,44.01,43.93,43.95,38297.0,42.586,42.6539,42.5763,42.5957,38297.0
2024-08-22 12:30:00,43.95,43.98,43.93,43.97,25398.0,42.5957,42.6248,42.5763,42.6151,25398.0
2024-08-22 12:35:00,43.97,44.03,43.96,44.01,34547.0,42.6151,42.6732,42.6054,42.6539,34547.0
2024-08-22 12:40:00,44.01,44.08,44.01,44.01,24404.0,42.6539,42.7217,42.6539,42.6539,24404.0
2024-08-22 12:45:00,44.01,44.03,43.96,43.99,26065.0,42.6539,42.6732,42.6054,42.6345,26065.0
2024-08-22 12:50:00,44.0,44.0,43.92,43.93,24358.0,42.6442,42.6442,42.5666,42.5763,24358.0
2024-08-22 12:55:00,43.92,43.94,43.9,43.91,24210.0,42.5666,42.586,42.5473,42.5569,24210.0
2024-08-22 13:00:00,43.9,43.91,43.88,43.89,14848.0,42.5473,42.5569,42.5279,42.5376,14848.0
2024-08-22 13:05:00,43.9,43.95,43.86,43.95,25941.0,42.5473,42.5957,42.5085,42.5957,25941.0
2024-08-22 13:10:00,43.94,43.99,43.9,43.91,15449.0,42.586,42.6345,42.5473,42.5569,15449.0
2024-08-22 13:15:00,43.92,43.96,43.91,43.95,19200.0,42.5666,42.6054,42.5569,42.5957,19200.0
2024-08-22 13:20:00,43.95,43.96,43.87,43.9,32904.0,42.5957,42.6054,42.5182,42.5473,32904.0
2024-08-22 13:25:00,43.91,43.93,43.86,43.87,19290.0,42.5569,42.5763,42.5085,42.5182,19290.0
2024-08-22 13:30:00,43.86,43.86,43.8,43.81,31071.0,42.5085,42.5085,42.4503,42.46,31071.0
2024-08-22 13:35:00,43.82,43.85,43.8,43.84,16188.0,42.4697,42.4988,42.4503,42.4891,16188.0
2024-08-22 13:40:00,43.83,43.84,43.79,43.83,22536.0,42.4794,42.4891,42.4406,42.4794,22536.0
2024-08-22 13:45:00,43.83,43.88,43.81,43.81,29422.0,42.4794,42.5279,42.46,42.46,29422.0
2024-08-22 13:50:00,43.82,43.87,43.8,43.8,28705.0,42.4697,42.5182,42.4503,42.4503,28705.0
2024-08-22 13:55:00,43.8,43.83,43.78,43.79,50681.0,42.4503,42.4794,42.431,42.4406,50681.0
2024-08-22 14:00:00,43.79,43.83,43.75,43.8,18833.0,42.4406,42.4794,42.4019,42.4503,18833.0
2024-08-22 14:05:00,43.8,43.84,43.78,43.84,22005.0,42.4503,42.4891,42.431,42.4891,22005.0
2024-08-22 14:10:00,43.84,43.93,43.84,43.93,28627.0,42.4891,42.5763,42.4891,42.5763,28627.0
2024-08-22 14:15:00,43.94,44.01,43.94,44.01,30977.0,42.586,42.6539,42.586,42.6539,30977.0
2024-08-22 14:20:00,44.01,44.04,43.97,43.98,23427.0,42.6539,42.6829,42.6151,42.6248,23427.0
2024-08-22 14:25:00,43.97,43.97,43.93,43.97,14247.0,42.6151,42.6151,42.5763,42.6151,14247.0
2024-08-22 14:30:00,43.96,43.96,43.9,43.91,18358.0,42.6054,42.6054,42.5473,42.5569,18358.0
2024-08-22 14:35:00,43.91,43.93,43.9,43.91,13237.0,42.5569,42.5763,42.5473,42.5569,13237.0
2024-08-22 14:40:00,43.91,43.93,43.84,43.86,18976.0,42.5569,42.5763,42.4891,42.5085,18976.0
2024-08-22 14:45:00,43.86,43.91,43.85,43.87,27372.0,42.5085,42.5569,42.4988,42.5182,27372.0
2024-08-22 14:50:00,43.87,43.89,43.85,43.87,24515.0,42.5182,42.5376,42.4988,42.5182,24515.0
2024-08-22 14:55:00,43.88,43.88,43.84,43.84,38213.0,42.5279,42.5279,42.4891,42.4891,38213.0
2024-08-22 15:00:00,43.84,43.91,43.84,43.89,31773.0,42.4891,42.5569,42.4891,42.5376,31773.0
2024-08-22 15:05:00,43.88,43.9,43.85,43.89,20477.0,42.5279,42.5473,42.4988,42.5376,20477.0
2024-08-22 15:10:00,43.89,43.92,43.87,43.91,33739.0,42.5376,42.5666,42.5182,42.5569,33739.0
2024-08-22 15:15:00,43.91,43.94,43.87,43.88,37417.0,42.5569,42.586,42.5182,42.5279,37417.0
2024-08-22 15:20:00,43.88,43.88,43.8,43.81,21676.0,42.5279,42.5279,42.4503,42.46,21676.0
2024-08-22 15:25:00,43.82,43.85,43.79,43.83,33855.0,42.4697,42.4988,42.4406,42.4794,33855.0
2024-08-22 15:30:00,43.84,43.84,43.8,43.82,46413.0,42.4891,42.4891,42.4503,42.4697,46413.0
2024-08-22 15:35:00,43.82,43.82,43.76,43.76,47245.0,42.4697,42.4697,42.4116,42.4116,47245.0
2024-08-22 15:40:00,43.76,43.78,43.72,43.73,56803.0,42.4116,42.431,42.3728,42.3825,56803.0
2024-08-22 15:45:00,43.73,43.73,43.61,43.62,87384.0,42.3825,42.3825,42.2662,42.2759,87384.0
2024-08-22 15:50:00,43.62,43.66,43.56,43.64,126699.0,42.2759,42.3147,42.2177,42.2953,126699.0
2024-08-22 15:55:00,43.64,43.68,43.54,43.68,346419.0,42.2953,42.334,42.1983,42.334,346419.0
2024-08-23 09:30:00,44.0,44.09,43.95,44.02,74753.0,42.6442,42.7314,42.5957,42.6636,74753.0
2024-08-23 09:35:00,44.02,44.16,44.01,44.09,33562.0,42.6636,42.7992,42.6539,42.7314,33562.0
2024-08-23 09:40:00,44.1,44.18,44.09,44.14,28083.0,42.7411,42.8186,42.7314,42.7799,28083.0
2024-08-23 09:45:00,44.14,44.16,44.05,44.08,18603.0,42.7799,42.7992,42.6926,42.7217,18603.0
2024-08-23 09:50:00,44.09,44.09,43.96,43.97,23904.0,42.7314,42.7314,42.6054,42.6151,23904.0
2024-08-23 09:55:00,43.96,44.03,43.95,44.0,31898.0,42.6054,42.6732,42.5957,42.6442,31898.0
2024-08-23 10:00:00,44.02,44.25,44.02,44.25,51631.0,42.6636,42.8865,42.6636,42.8865,51631.0
2024-08-23 10:05:00,44.25,44.28,44.19,44.27,31782.0,42.8865,42.9155,42.8283,42.9059,31782.0
2024-08-23 10:10:00,44.27,44.37,44.26,44.35,37462.0,42.9059,43.0028,42.8962,42.9834,37462.0
2024-08-23 10:15:00,44.36,44.36,44.18,44.2,39612.0,42.9931,42.9931,42.8186,42.838,39612.0
2024-08-23 10:20:00,44.21,44.34,44.18,44.32,26778.0,42.8477,42.9737,42.8186,42.9543,26778.0
2024-08-23 10:25:00,44.32,44.36,44.29,44.32,15434.0,42.9543,42.9931,42.9252,42.9543,15434.0
2024-08-23 10:30:00,44.34,44.4,44.32,44.34,26238.0,42.9737,43.0318,42.9543,42.9737,26238.0
2024-08-23 10:35:00,44.34,44.39,44.32,44.33,41949.0,42.9737,43.0222,42.9543,42.964,41949.0
2024-08-23 10:40:00,44.33,44.5,44.33,44.48,30272.0,42.964,43.1288,42.964,43.1094,30272.0
2024-08-23 10:45:00,44.49,44.5,44.37,44.39,36071.0,43.1191,43.1288,43.0028,43.0222,36071.0
2024-08-23 10:50:00,44.39,44.42,44.3,44.32,22676.0,43.0222,43.0512,42.9349,42.9543,22676.0
2024-08-23 10:55:00,44.33,44.48,44.31,44.45,39337.0,42.964,43.1094,42.9446,43.0803,39337.0
2024-08-23 11:00:00,44.45,44.47,44.42,44.44,41920.0,43.0803,43.0997,43.0512,43.0706,41920.0
2024-08-23 11:05:00,44.43,44.51,44.42,44.48,37124.0,43.0609,43.1385,43.0512,43.1094,37124.0
2024-08-23 11:10:00,44.49,44.52,44.41,44.52,32818.0,43.1191,43.1482,43.0415,43.1482,32818.0
2024-08-23 11:15:00,44.52,44.55,44.49,44.53,28430.0,43.1482,43.1772,43.1191,43.1578,28430.0
2024-08-23 11:20:00,44.54,44.55,44.49,44.54,25256.0,43.1675,43.1772,43.1191,43.1675,25256.0
2024-08-23 11:25:00,44.54,44.58,44.53,44.53,28263.0,43.1675,43.2063,43.1578,43.1578,28263.0
2024-08-23 11:30:00,44.53,44.55,44.49,44.49,22113.0,43.1578,43.1772,43.1191,43.1191,22113.0
2024-08-23 11:35:00,44.5,44.55,44.5,44.55,18710.0,43.1288,43.1772,43.1288,43.1772,18710.0
2024-08-23 11:40:00,44.54,44.58,44.44,44.46,31587.0,43.1675,43.2063,43.0706,43.09,31587.0
2024-08-23 11:45:00,44.45,44.48,44.4,44.46,31233.0,43.0803,43.1094,43.0318,43.09,31233.0
2024-08-23 11:50:00,44.46,44.48,44.42,44.43,21230.0,43.09,43.1094,43.0512,43.0609,21230.0
2024-08-23 11:55:00,44.44,44.48,44.39,44.41,26804.0,43.0706,43.1094,43.0222,43.0415,26804.0
2024-08-23 12:00:00,44.41,44.46,44.35,44.45,30982.0,43.0415,43.09,42.9834,43.0803,30982.0
2024-08-23 12:05:00,44.45,44.47,44.37,44.46,18313.0,43.0803,43.0997,43.0028,43.09,18313.0
2024-08-23 12:10:00,44.46,44.47,44.3,44.32,27818.0,43.09,43.0997,42.9349,42.9543,27818.0
2024-08-23 12:15:00,44.32,44.37,44.28,44.37,22582.0,42.9543,43.0028,42.9155,43.0028,22582.0
2024-08-23 12:20:00,44.37,44.39,44.34,44.37,14146.0,43.0028,43.0222,42.9737,43.0028,14146.0
2024-08-23 12:25:00,44.37,44.38,44.33,44.37,15863.0,43.0028,43.0125,42.964,43.0028,15863.0
2024-08-23 12:30:00,44.38,44.45,44.38,44.44,15691.0,43.0125,43.0803,43.0125,43.0706,15691.0
2024-08-23 12:35:00,44.45,44.51,44.44,44.51,47509.0,43.0803,43.1385,43.0706,43.1385,47509.0
2024-08-23 12:40:00,44.52,44.55,44.49,44.51,37681.0,43.1482,43.1772,43.1191,43.1385,37681.0
2024-08-23 12:45:00,44.51,44.54,44.46,44.54,43675.0,43.1385,43.1675,43.09,43.1675,43675.0
2024-08-23 12:50:00,44.53,44.6,44.53,44.56,35433.0,43.1578,43.2257,43.1578,43.1869,35433.0
2024-08-23 12:55:00,44.57,44.65,44.57,44.62,43890.0,43.1966,43.2741,43.1966,43.2451,43890.0
2024-08-23 13:00:00,44.61,44.67,44.58,44.67,21220.0,43.2354,43.2935,43.2063,43.2935,21220.0
2024-08-23 13:05:00,44.68,44.69,44.64,44.67,30519.0,43.3032,43.3129,43.2645,43.2935,30519.0
2024-08-23 13:10:00,44.66,44.69,44.63,44.65,34648.0,43.2838,43.3129,43.2548,43.2741,34648.0
2024-08-23 13:15:00,44.65,44.67,44.61,44.64,44091.0,43.2741,43.2935,43.2354,43.2645,44091.0
2024-08-23 13:20:00,44.64,44.69,44.64,44.68,12886.0,43.2645,43.3129,43.2645,43.3032,12886.0
2024-08-23 13:25:00,44.68,44.7,44.65,44.66,13423.0,43.3032,43.3226,43.2741,43.2838,13423.0
2024-08-23 13:30:00,44.66,44.66,44.63,44.64,17359.0,43.2838,43.2838,43.2548,43.2645,17359.0
2024-08-23 13:35:00,44.64,44.67,44.6,44.64,18305.0,43.2645,43.2935,43.2257,43.2645,18305.0
2024-08-23 13:40:00,44.62,44.65,44.62,44.64,21841.0,43.2451,43.2741,43.2451,43.2645,21841.0
2024-08-23 13:45:00,44.64,44.67,44.62,44.64,23866.0,43.2645,43.2935,43.2451,43.2645,23866.0
2024-08-23 13:50:00,44.65,44.66,44.62,44.64,33579.0,43.2741,43.2838,43.2451,43.2645,33579.0
2024-08-23 13:55:00,44.64,44.68,44.63,44.67,27200.0,43.2645,43.3032,43.2548,43.2935,27200.0
2024-08-23 14:00:00,44.67,44.67,44.62,44.63,15319.0,43.2935,43.2935,43.2451,43.2548,15319.0
2024-08-23 14:05:00,44.64,44.64,44.61,44.62,15268.0,43.2645,43.2645,43.2354,43.2451,15268.0
2024-08-23 14:10:00,44.62,44.66,44.61,44.66,15138.0,43.2451,43.2838,43.2354,43.2838,15138.0
2024-08-23 14:15:00,44.66,44.7,44.65,44.69,26262.0,43.2838,43.3226,43.2741,43.3129,26262.0
2024-08-23 14:20:00,44.69,44.7,44.64,44.69,34285.0,43.3129,43.3226,43.2645,43.3129,34285.0
2024-08-23 14:25:00,44.7,44.72,44.68,44.71,25939.0,43.3226,43.342,43.3032,43.3323,25939.0
2024-08-23 14:30:00,44.71,44.72,44.68,44.72,26911.0,43.3323,43.342,43.3032,43.342,26911.0
2024-08-23 14:35:00,44.71,44.72,44.67,44.72,18541.0,43.3323,43.342,43.2935,43.342,18541.0
2024-08-23 14:40:00,44.72,44.73,44.7,44.71,29901.0,43.342,43.3517,43.3226,43.3323,29901.0
2024-08-23 14:45:00,44.72,44.73,44.68,44.7,23968.0,43.342,43.3517,43.3032,43.3226,23968.0
2024-08-23 14:50:00,44.7,44.75,44.69,44.74,24137.0,43.3226,43.3711,43.3129,43.3614,24137.0
2024-08-23 14:55:00,44.74,44.77,44.7,44.75,35356.0,43.3614,43.3904,43.3226,43.3711,35356.0
2024-08-23 15:00:00,44.75,44.75,44.69,44.7,30032.0,43.3711,43.3711,43.3129,43.3226,30032.0
2024-08-23 15:05:00,44.69,44.73,44.69,44.73,33770.0,43.3129,43.3517,43.3129,43.3517,33770.0
2024-08-23 15:10:00,44.74,44.78,44.73,44.77,38712.0,43.3614,43.4001,43.3517,43.3904,38712.0
2024-08-23 15:15:00,44.77,44.77,44.72,44.72,18559.0,43.3904,43.3904,43.342,43.342,18559.0
2024-08-23 15:20:00,44.73,44.74,44.67,44.68,27956.0,43.3517,43.3614,43.2935,43.3032,27956.0
2024-08-23 15:25:00,44.68,44.68,44.62,44.63,33018.0,43.3032,43.3032,43.2451,43.2548,33018.0
2024-08-23 15:30:00,44.63,44.68,44.62,44.68,50246.0,43.2548,43.3032,43.2451,43.3032,50246.0
2024-08-23 15:35:00,44.68,44.68,44.62,44.64,46318.0,43.3032,43.3032,43.2451,43.2645,46318.0
2024-08-23 15:40:00,44.65,44.68,44.63,44.65,40454.0,43.2741,43.3032,43.2548,43.2741,40454.0
2024-08-23 15:45:00,44.65,44.68,44.6,44.66,58722.0,43.2741,43.3032,43.2257,43.2838,58722.0
2024-08-23 15:50:00,44.66,44.68,44.61,44.68,137707.0,43.2838,43.3032,43.2354,43.3032,137707.0
2024-08-23 15:55:00,44.68,44.7,44.64,44.69,325535.0,43.3032,43.3226,43.2645,43.3129,325535.0
2024-08-26 09:30:00,45.5,45.86,45.38,45.86,428757.0,44.098,44.4469,43.9817,44.4469,428757.0
2024-08-26 09:35:00,45.87,45.89,45.75,45.77,120270.0,44.4566,44.4759,44.3402,44.3596,120270.0
2024-08-26 09:40:00,45.77,45.84,45.74,45.82,57212.0,44.3596,44.4275,44.3306,44.4081,57212.0
2024-08-26 09:45:00,45.82,45.98,45.81,45.98,121922.0,44.4081,44.5632,44.3984,44.5632,121922.0
2024-08-26 09:50:00,45.96,46.02,45.91,45.94,115579.0,44.5438,44.6019,44.4953,44.5244,115579.0
2024-08-26 09:55:00,45.94,45.97,45.83,45.86,58817.0,44.5244,44.5535,44.4178,44.4469,58817.0
2024-08-26 10:00:00,45.84,45.89,45.74,45.88,57537.0,44.4275,44.4759,44.3306,44.4662,57537.0
2024-08-26 10:05:00,45.87,45.9,45.83,45.87,47225.0,44.4566,44.4856,44.4178,44.4566,47225.0
2024-08-26 10:10:00,45.87,46.0,45.86,45.97,55744.0,44.4566,44.5825,44.4469,44.5535,55744.0
2024-08-26 10:15:00,45.97,46.04,45.84,45.87,51209.0,44.5535,44.6213,44.4275,44.4566,51209.0
2024-08-26 10:20:00,45.86,45.86,45.76,45.79,46485.0,44.4469,44.4469,44.3499,44.379,46485.0
2024-08-26 10:25:00,45.8,45.86,45.72,45.84,54228.0,44.3887,44.4469,44.3112,44.4275,54228.0
2024-08-26 10:30:00,45.85,45.87,45.77,45.8,43221.0,44.4372,44.4566,44.3596,44.3887,43221.0
2024-08-26 10:35:00,45.79,45.79,45.66,45.69,48988.0,44.379,44.379,44.253,44.2821,48988.0
2024-08-26 10:40:00,45.68,45.68,45.58,45.58,21726.0,44.2724,44.2724,44.1755,44.1755,21726.0
2024-08-26 10:45:00,45.58,45.63,45.55,45.55,13503.0,44.1755,44.2239,44.1464,44.1464,13503.0
2024-08-26 10:50:00,45.55,45.61,45.53,45.6,34388.0,44.1464,44.2046,44.127,44.1949,34388.0
2024-08-26 10:55:00,45.6,45.6,45.47,45.49,45814.0,44.1949,44.1949,44.0689,44.0883,45814.0
2024-08-26 11:00:00,45.5,45.52,45.34,45.34,36444.0,44.098,44.1173,43.9429,43.9429,36444.0
2024-08-26 11:05:00,45.36,45.37,45.28,45.28,34153.0,43.9623,43.972,43.8847,43.8847,34153.0
2024-08-26 11:10:00,45.28,45.31,45.25,45.27,22456.0,43.8847,43.9138,43.8557,43.875,22456.0
2024-08-26 11:15:00,45.27,45.28,45.2,45.22,25521.0,43.875,43.8847,43.8072,43.8266,25521.0
2024-08-26 11:20:00,45.22,45.25,45.14,45.14,37369.0,43.8266,43.8557,43.749,43.749,37369.0
2024-08-26 11:25:00,45.14,45.16,45.09,45.09,28365.0,43.749,43.7684,43.7006,43.7006,28365.0
2024-08-26 11:30:00,45.07,45.1,45.04,45.08,34132.0,43.6812,43.7103,43.6521,43.6909,34132.0
2024-08-26 11:35:00,45.08,45.09,45.01,45.07,27121.0,43.6909,43.7006,43.6231,43.6812,27121.0
2024-08-26 11:40:00,45.07,45.14,45.07,45.14,23743.0,43.6812,43.749,43.6812,43.749,23743.0
2024-08-26 11:45:00,45.13,45.21,45.12,45.21,30681.0,43.7394,43.8169,43.7297,43.8169,30681.0
2024-08-26 11:50:00,45.2,45.25,45.19,45.2,20122.0,43.8072,43.8557,43.7975,43.8072,20122.0
2024-08-26 11:55:00,45.18,45.24,45.14,45.21,26249.0,43.7878,43.846,43.749,43.8169,26249.0
2024-08-26 12:00:00,45.21,45.24,45.19,45.21,17449.0,43.8169,43.846,43.7975,43.8169,17449.0
2024-08-26 12:05:00,45.21,45.22,45.17,45.19,11848.0,43.8169,43.8266,43.7781,43.7975,11848.0
2024-08-26 12:10:00,45.18,45.2,45.16,45.18,9974.0,43.7878,43.8072,43.7684,43.7878,9974.0
2024-08-26 12:15:00,45.18,45.27,45.17,45.21,20042.0,43.7878,43.875,43.7781,43.8169,20042.0
2024-08-26 12:20:00,45.21,45.21,45.17,45.17,26016.0,43.8169,43.8169,43.7781,43.7781,26016.0
2024-08-26 12:25:00,45.18,45.19,45.13,45.15,25125.0,43.7878,43.7975,43.7394,43.7587,25125.0
2024-08-26 12:30:00,45.15,45.17,45.12,45.17,23272.0,43.7587,43.7781,43.7297,43.7781,23272.0
2024-08-26 12:35:00,45.16,45.17,45.12,45.15,15034.0,43.7684,43.7781,43.7297,43.7587,15034.0
2024-08-26 12:40:00,45.15,45.19,45.14,45.19,14399.0,43.7587,43.7975,43.749,43.7975,14399.0
2024-08-26 12:45:00,45.19,45.23,45.17,45.21,21496.0,43.7975,43.8363,43.7781,43.8169,21496.0
2024-08-26 12:50:00,45.22,45.26,45.2,45.26,17386.0,43.8266,43.8653,43.8072,43.8653,17386.0
2024-08-26 12:55:00,45.25,45.28,45.21,45.26,23189.0,43.8557,43.8847,43.8169,43.8653,23189.0
2024-08-26 13:00:00,45.26,45.3,45.24,45.3,25846.0,43.8653,43.9041,43.846,43.9041,25846.0
2024-08-26 13:05:00,45.3,45.35,45.29,45.35,40572.0,43.9041,43.9526,43.8944,43.9526,40572.0
2024-08-26 13:10:00,45.34,45.38,45.34,45.36,31822.0,43.9429,43.9817,43.9429,43.9623,31822.0
2024-08-26 13:15:00,45.35,45.36,45.31,45.33,42954.0,43.9526,43.9623,43.9138,43.9332,42954.0
2024-08-26 13:20:00,45.34,45.34,45.31,45.32,19835.0,43.9429,43.9429,43.9138,43.9235,19835.0
2024-08-26 13:25:00,45.32,45.33,45.31,45.32,42849.0,43.9235,43.9332,43.9138,43.9235,42849.0
2024-08-26 13:30:00,45.32,45.34,45.3,45.32,83241.0,43.9235,43.9429,43.9041,43.9235,83241.0
2024-08-26 13:35:00,45.32,45.33,45.26,45.26,95648.0,43.9235,43.9332,43.8653,43.8653,95648.0
2024-08-26 13:40:00,45.26,45.3,45.24,45.29,19288.0,43.8653,43.9041,43.846,43.8944,19288.0
2024-08-26 13:45:00,45.29,45.29,45.2,45.22,21176.0,43.8944,43.8944,43.8072,43.8266,21176.0
2024-08-26 13:50:00,45.22,45.25,45.19,45.25,22293.0,43.8266,43.8557,43.7975,43.8557,22293.0
2024-08-26 13:55:00,45.25,45.32,45.24,45.27,25268.0,43.8557,43.9235,43.846,43.875,25268.0
2024-08-26 14:00:00,45.27,45.28,45.22,45.23,15424.0,43.875,43.8847,43.8266,43.8363,15424.0
2024-08-26 14:05:00,45.23,45.24,45.16,45.17,19661.0,43.8363,43.846,43.7684,43.7781,19661.0
2024-08-26 14:10:00,45.18,45.21,45.16,45.2,18213.0,43.7878,43.8169,43.7684,43.8072,18213.0
2024-08-26 14:15:00,45.2,45.23,45.19,45.22,17157.0,43.8072,43.8363,43.7975,43.8266,17157.0
2024-08-26 14:20:00,45.23,45.25,45.16,45.17,22336.0,43.8363,43.8557,43.7684,43.7781,22336.0
2024-08-26 14:25:00,45.16,45.2,45.14,45.2,18244.0,43.7684,43.8072,43.749,43.8072,18244.0
2024-08-26 14:30:00,45.2,45.2,45.16,45.18,28109.0,43.8072,43.8072,43.7684,43.7878,28109.0
2024-08-26 14:35:00,45.19,45.22,45.17,45.22,14456.0,43.7975,43.8266,43.7781,43.8266,14456.0
2024-08-26 14:40:00,45.22,45.25,45.19,45.2,23398.0,43.8266,43.8557,43.7975,43.8072,23398.0
2024-08-26 14:45:00,45.19,45.23,45.17,45.18,18677.0,43.7975,43.8363,43.7781,43.7878,18677.0
2024-08-26 14:50:00,45.19,45.22,45.19,45.22,16348.0,43.7975,43.8266,43.7975,43.8266,16348.0
2024-08-26 14:55:00,45.22,45.27,45.21,45.26,30130.0,43.8266,43.875,43.8169,43.8653,30130.0
2024-08-26 15:00:00,45.25,45.25,45.22,45.23,37877.0,43.8557,43.8557,43.8266,43.8363,37877.0
2024-08-26 15:05:00,45.22,45.27,45.21,45.27,25770.0,43.8266,43.875,43.8169,43.875,25770.0
2024-08-26 15:10:00,45.26,45.29,45.25,45.26,27618.0,43.8653,43.8944,43.8557,43.8653,27618.0
2024-08-26 15:15:00,45.27,45.27,45.22,45.22,22115.0,43.875,43.875,43.8266,43.8266,22115.0
2024-08-26 15:20:00,45.23,45.24,45.2,45.21,31719.0,43.8363,43.846,43.8072,43.8169,31719.0
2024-08-26 15:25:00,45.21,45.27,45.2,45.23,33921.0,43.8169,43.875,43.8072,43.8363,33921.0
2024-08-26 15:30:00,45.23,45.25,45.21,45.22,34220.0,43.8363,43.8557,43.8169,43.8266,34220.0
2024-08-26 15:35:00,45.22,45.25,45.21,45.23,45237.0,43.8266,43.8557,43.8169,43.8363,45237.0
2024-08-26 15:40:00,45.23,45.3,45.22,45.26,54482.0,43.8363,43.9041,43.8266,43.8653,54482.0
2024-08-26 15:45:00,45.26,45.29,45.22,45.25,80208.0,43.8653,43.8944,43.8266,43.8557,80208.0
2024-08-26 15:50:00,45.24,45.25,45.12,45.14,148641.0,43.846,43.8557,43.7297,43.749,148641.0
2024-08-26 15:55:00,45.14,45.15,45.06,45.14,397944.0,43.749,43.7587,43.6715,43.749,397944.0
2024-08-27 09:30:00,45.06,45.1,44.84,45.05,96351.0,43.6715,43.7103,43.4583,43.6618,96351.0
2024-08-27 09:35:00,45.02,45.19,45.0,45.18,65019.0,43.6327,43.7975,43.6134,43.7878,65019.0
2024-08-27 09:40:00,45.21,45.21,45.07,45.18,82563.0,43.8169,43.8169,43.6812,43.7878,82563.0
2024-08-27 09:45:00,45.18,45.26,45.15,45.15,56334.0,43.7878,43.8653,43.7587,43.7587,56334.0
2024-08-27 09:50:00,45.16,45.16,44.97,44.97,31787.0,43.7684,43.7684,43.5843,43.5843,31787.0
2024-08-27 09:55:00,44.97,45.04,44.96,44.98,38174.0,43.5843,43.6521,43.5746,43.594,38174.0
2024-08-27 10:00:00,44.98,44.99,44.92,44.94,51794.0,43.594,43.6037,43.5358,43.5552,51794.0
2024-08-27 10:05:00,44.94,45.01,44.92,45.01,50286.0,43.5552,43.6231,43.5358,43.6231,50286.0
2024-08-27 10:10:00,45.01,45.02,44.92,44.94,47786.0,43.6231,43.6327,43.5358,43.5552,47786.0
2024-08-27 10:15:00,44.95,45.0,44.9,45.0,45362.0,43.5649,43.6134,43.5164,43.6134,45362.0
2024-08-27 10:20:00,45.0,45.02,44.95,44.98,42831.0,43.6134,43.6327,43.5649,43.594,42831.0
2024-08-27 10:25:00,44.97,44.98,44.92,44.95,45943.0,43.5843,43.594,43.5358,43.5649,45943.0
2024-08-27 10:30:00,44.93,44.95,44.84,44.87,26306.0,43.5455,43.5649,43.4583,43.4874,26306.0
2024-08-27 10:35:00,44.88,44.92,44.85,44.86,15756.0,43.4971,43.5358,43.468,43.4777,15756.0
2024-08-27 10:40:00,44.87,44.87,44.76,44.79,35942.0,43.4874,43.4874,43.3808,43.4098,35942.0
2024-08-27 10:45:00,44.8,44.92,44.79,44.91,51967.0,43.4195,43.5358,43.4098,43.5261,51967.0
2024-08-27 10:50:00,44.9,44.9,44.83,44.87,62392.0,43.5164,43.5164,43.4486,43.4874,62392.0
2024-08-27 10:55:00,44.88,44.95,44.88,44.92,47484.0,43.4971,43.5649,43.4971,43.5358,47484.0
2024-08-27 11:00:00,44.92,44.92,44.86,44.9,21935.0,43.5358,43.5358,43.4777,43.5164,21935.0
2024-08-27 11:05:00,44.9,44.9,44.84,44.84,27386.0,43.5164,43.5164,43.4583,43.4583,27386.0
2024-08-27 11:10:00,44.84,44.9,44.84,44.87,50455.0,43.4583,43.5164,43.4583,43.4874,50455.0
2024-08-27 11:15:00,44.87,44.87,44.79,44.8,29496.0,43.4874,43.4874,43.4098,43.4195,29496.0
2024-08-27 11:20:00,44.8,44.89,44.8,44.84,31123.0,43.4195,43.5067,43.4195,43.4583,31123.0
2024-08-27 11:25:00,44.84,44.89,44.83,44.87,43415.0,43.4583,43.5067,43.4486,43.4874,43415.0
2024-08-27 11:30:00,44.87,44.9,44.83,44.84,17181.0,43.4874,43.5164,43.4486,43.4583,17181.0
2024-08-27 11:35:00,44.84,44.86,44.83,44.84,16020.0,43.4583,43.4777,43.4486,43.4583,16020.0
2024-08-27 11:40:00,44.84,44.84,44.8,44.81,18339.0,43.4583,43.4583,43.4195,43.4292,18339.0
2024-08-27 11:45:00,44.81,44.88,44.81,44.84,14128.0,43.4292,43.4971,43.4292,43.4583,14128.0
2024-08-27 11:50:00,44.85,44.85,44.79,44.79,17154.0,43.468,43.468,43.4098,43.4098,17154.0
2024-08-27 11:55:00,44.8,44.81,44.75,44.76,14123.0,43.4195,43.4292,43.3711,43.3808,14123.0
2024-08-27 12:00:00,44.76,44.76,44.69,44.7,22115.0,43.3808,43.3808,43.3129,43.3226,22115.0
2024-08-27 12:05:00,44.69,44.7,44.66,44.69,16122.0,43.3129,43.3226,43.2838,43.3129,16122.0
2024-08-27 12:10:00,44.69,44.74,44.68,44.73,9184.0,43.3129,43.3614,43.3032,43.3517,9184.0
2024-08-27 12:15:00,44.75,44.75,44.7,44.72,10938.0,43.3711,43.3711,43.3226,43.342,10938.0
2024-08-27 12:20:00,44.73,44.73,44.68,44.69,8611.0,43.3517,43.3517,43.3032,43.3129,8611.0
2024-08-27 12:25:00,44.69,44.7,44.65,44.66,11587.0,43.3129,43.3226,43.2741,43.2838,11587.0
2024-08-27 12:30:00,44.67,44.72,44.63,44.67,62849.0,43.2935,43.342,43.2548,43.2935,62849.0
2024-08-27 12:35:00,44.67,44.68,44.65,44.66,44726.0,43.2935,43.3032,43.2741,43.2838,44726.0
2024-08-27 12:40:00,44.66,44.69,44.62,44.63,24350.0,43.2838,43.3129,43.2451,43.2548,24350.0
2024-08-27 12:45:00,44.63,44.68,44.63,44.65,15309.0,43.2548,43.3032,43.2548,43.2741,15309.0
2024-08-27 12:50:00,44.66,44.7,44.66,44.68,26998.0,43.2838,43.3226,43.2838,43.3032,26998.0
2024-08-27 12:55:00,44.67,44.69,44.63,44.64,13930.0,43.2935,43.3129,43.2548,43.2645,13930.0
2024-08-27 13:00:00,44.64,44.71,44.63,44.7,19035.0,43.2645,43.3323,43.2548,43.3226,19035.0
2024-08-27 13:05:00,44.71,44.72,44.65,44.65,20363.0,43.3323,43.342,43.2741,43.2741,20363.0
2024-08-27 13:10:00,44.66,44.66,44.62,44.65,16687.0,43.2838,43.2838,43.2451,43.2741,16687.0
2024-08-27 13:15:00,44.66,44.7,44.65,44.68,21283.0,43.2838,43.3226,43.2741,43.3032,21283.0
2024-08-27 13:20:00,44.69,44.7,44.64,44.66,15849.0,43.3129,43.3226,43.2645,43.2838,15849.0
2024-08-27 13:25:00,44.66,44.68,44.64,44.66,11982.0,43.2838,43.3032,43.2645,43.2838,11982.0
2024-08-27 13:30:00,44.69,44.7,44.63,44.64,9465.0,43.3129,43.3226,43.2548,43.2645,9465.0
2024-08-27 13:35:00,44.64,44.67,44.63,44.67,10683.0,43.2645,43.2935,43.2548,43.2935,10683.0
2024-08-27 13:40:00,44.67,44.71,44.67,44.71,9304.0,43.2935,43.3323,43.2935,43.3323,9304.0
2024-08-27 13:45:00,44.71,44.71,44.66,44.67,7922.0,43.3323,43.3323,43.2838,43.2935,7922.0
2024-08-27 13:50:00,44.66,44.67,44.61,44.61,9564.0,43.2838,43.2935,43.2354,43.2354,9564.0
2024-08-27 13:55:00,44.62,44.66,44.61,44.66,9760.0,43.2451,43.2838,43.2354,43.2838,9760.0
2024-08-27 14:00:00,44.66,44.7,44.65,44.7,6850.0,43.2838,43.3226,43.2741,43.3226,6850.0
2024-08-27 14:05:00,44.7,44.71,44.68,44.68,12883.0,43.3226,43.3323,43.3032,43.3032,12883.0
2024-08-27 14:10:00,44.69,44.71,44.68,44.71,19267.0,43.3129,43.3323,43.3032,43.3323,19267.0
2024-08-27 14:15:00,44.71,44.72,44.66,44.68,28862.0,43.3323,43.342,43.2838,43.3032,28862.0
2024-08-27 14:20:00,44.68,44.72,44.66,44.66,11703.0,43.3032,43.342,43.2838,43.2838,11703.0
2024-08-27 14:25:00,44.66,44.68,44.63,44.65,19223.0,43.2838,43.3032,43.2548,43.2741,19223.0
2024-08-27 14:30:00,44.66,44.7,44.66,44.7,11190.0,43.2838,43.3226,43.2838,43.3226,11190.0
2024-08-27 14:35:00,44.7,44.72,44.68,44.7,15708.0,43.3226,43.342,43.3032,43.3226,15708.0
2024-08-27 14:40:00,44.7,44.7,44.65,44.66,36313.0,43.3226,43.3226,43.2741,43.2838,36313.0
2024-08-27 14:45:00,44.67,44.69,44.66,44.67,9015.0,43.2935,43.3129,43.2838,43.2935,9015.0
2024-08-27 14:50:00,44.66,44.69,44.66,44.67,11766.0,43.2838,43.3129,43.2838,43.2935,11766.0
2024-08-27 14:55:00,44.68,44.68,44.64,44.66,14532.0,43.3032,43.3032,43.2645,43.2838,14532.0
2024-08-27 15:00:00,44.66,44.67,44.63,44.66,13750.0,43.2838,43.2935,43.2548,43.2838,13750.0
2024-08-27 15:05:00,44.66,44.71,44.65,44.71,13952.0,43.2838,43.3323,43.2741,43.3323,13952.0
2024-08-27 15:10:00,44.71,44.74,44.7,44.73,25435.0,43.3323,43.3614,43.3226,43.3517,25435.0
2024-08-27 15:15:00,44.73,44.77,44.72,44.76,27300.0,43.3517,43.3904,43.342,43.3808,27300.0
2024-08-27 15:20:00,44.76,44.77,44.73,44.74,22963.0,43.3808,43.3904,43.3517,43.3614,22963.0
2024-08-27 15:25:00,44.74,44.76,44.72,44.72,17121.0,43.3614,43.3808,43.342,43.342,17121.0
2024-08-27 15:30:00,44.72,44.73,44.69,44.72,26937.0,43.342,43.3517,43.3129,43.342,26937.0
2024-08-27 15:35:00,44.71,44.72,44.63,44.64,42404.0,43.3323,43.342,43.2548,43.2645,42404.0
2024-08-27 15:40:00,44.64,44.65,44.62,44.62,26813.0,43.2645,43.2741,43.2451,43.2451,26813.0
2024-08-27 15:45:00,44.63,44.64,44.6,44.61,30489.0,43.2548,43.2645,43.2257,43.2354,30489.0
2024-08-27 15:50:00,44.6,44.7,44.59,44.65,115942.0,43.2257,43.3226,43.216,43.2741,115942.0
2024-08-27 15:55:00,44.65,44.68,44.63,44.65,153718.0,43.2741,43.3032,43.2548,43.2741,153718.0
2024-08-28 09:30:00,44.29,44.45,44.25,44.35,92449.0,42.9252,43.0803,42.8865,42.9834,92449.0
2024-08-28 09:35:00,44.36,44.47,44.32,44.46,39953.0,42.9931,43.0997,42.9543,43.09,39953.0
2024-08-28 09:40:00,44.46,44.55,44.42,44.53,38838.0,43.09,43.1772,43.0512,43.1578,38838.0
2024-08-28 09:45:00,44.51,44.64,44.48,44.6,29865.0,43.1385,43.2645,43.1094,43.2257,29865.0
2024-08-28 09:50:00,44.62,44.64,44.57,44.62,36277.0,43.2451,43.2645,43.1966,43.2451,36277.0
2024-08-28 09:55:00,44.62,44.72,44.61,44.67,50097.0,43.2451,43.342,43.2354,43.2935,50097.0
2024-08-28 10:00:00,44.67,44.68,44.6,44.63,60782.0,43.2935,43.3032,43.2257,43.2548,60782.0
2024-08-28 10:05:00,44.62,44.62,44.45,44.47,32846.0,43.2451,43.2451,43.0803,43.0997,32846.0
2024-08-28 10:10:00,44.5,44.51,44.38,44.42,21369.0,43.1288,43.1385,43.0125,43.0512,21369.0
2024-08-28 10:15:00,44.42,44.47,44.4,44.46,14200.0,43.0512,43.0997,43.0318,43.09,14200.0
2024-08-28 10:20:00,44.45,44.45,44.36,44.37,19559.0,43.0803,43.0803,42.9931,43.0028,19559.0
2024-08-28 10:25:00,44.37,44.39,44.29,44.33,30794.0,43.0028,43.0222,42.9252,42.964,30794.0
2024-08-28 10:30:00,44.32,44.43,44.28,44.41,19281.0,42.9543,43.0609,42.9155,43.0415,19281.0
2024-08-28 10:35:00,44.41,44.55,44.41,44.54,26949.0,43.0415,43.1772,43.0415,43.1675,26949.0
2024-08-28 10:40:00,44.54,44.55,44.49,44.55,31264.0,43.1675,43.1772,43.1191,43.1772,31264.0
2024-08-28 10:45:00,44.57,44.63,44.56,44.57,30816.0,43.1966,43.2548,43.1869,43.1966,30816.0
2024-08-28 10:50:00,44.57,44.69,44.57,44.67,19894.0,43.1966,43.3129,43.1966,43.2935,19894.0
2024-08-28 10:55:00,44.66,44.75,44.62,44.74,18319.0,43.2838,43.3711,43.2451,43.3614,18319.0
2024-08-28 11:00:00,44.73,44.76,44.67,44.73,45991.0,43.3517,43.3808,43.2935,43.3517,45991.0
2024-08-28 11:05:00,44.73,44.77,44.71,44.76,47361.0,43.3517,43.3904,43.3323,43.3808,47361.0
2024-08-28 11:10:00,44.76,44.87,44.75,44.84,54422.0,43.3808,43.4874,43.3711,43.4583,54422.0
2024-08-28 11:15:00,44.84,44.84,44.7,44.74,47267.0,43.4583,43.4583,43.3226,43.3614,47267.0
2024-08-28 11:20:00,44.74,44.76,44.69,44.71,11443.0,43.3614,43.3808,43.3129,43.3323,11443.0
2024-08-28 11:25:00,44.72,44.73,44.6,44.63,27751.0,43.342,43.3517,43.2257,43.2548,27751.0
2024-08-28 11:30:00,44.62,44.64,44.58,44.61,17395.0,43.2451,43.2645,43.2063,43.2354,17395.0
2024-08-28 11:35:00,44.63,44.65,44.6,44.62,19652.0,43.2548,43.2741,43.2257,43.2451,19652.0
2024-08-28 11:40:00,44.62,44.65,44.58,44.58,24653.0,43.2451,43.2741,43.2063,43.2063,24653.0
2024-08-28 11:45:00,44.59,44.61,44.56,44.61,17886.0,43.216,43.2354,43.1869,43.2354,17886.0
2024-08-28 11:50:00,44.62,44.65,44.61,44.63,15573.0,43.2451,43.2741,43.2354,43.2548,15573.0
2024-08-28 11:55:00,44.64,44.68,44.62,44.64,28028.0,43.2645,43.3032,43.2451,43.2645,28028.0
2024-08-28 12:00:00,44.63,44.63,44.55,44.58,19180.0,43.2548,43.2548,43.1772,43.2063,19180.0
2024-08-28 12:05:00,44.58,44.58,44.52,44.55,11867.0,43.2063,43.2063,43.1482,43.1772,11867.0
2024-08-28 12:10:00,44.54,44.59,44.53,44.59,11072.0,43.1675,43.216,43.1578,43.216,11072.0
2024-08-28 12:15:00,44.59,44.59,44.5,44.51,31061.0,43.216,43.216,43.1288,43.1385,31061.0
2024-08-28 12:20:00,44.51,44.51,44.44,44.46,23720.0,43.1385,43.1385,43.0706,43.09,23720.0
2024-08-28 12:25:00,44.47,44.53,44.46,44.48,18012.0,43.0997,43.1578,43.09,43.1094,18012.0
2024-08-28 12:30:00,44.48,44.58,44.48,44.55,17650.0,43.1094,43.2063,43.1094,43.1772,17650.0
2024-08-28 12:35:00,44.55,44.59,44.52,44.59,10500.0,43.1772,43.216,43.1482,43.216,10500.0
2024-08-28 12:40:00,44.59,44.64,44.57,44.62,21887.0,43.216,43.2645,43.1966,43.2451,21887.0
2024-08-28 12:45:00,44.61,44.63,44.61,44.62,13483.0,43.2354,43.2548,43.2354,43.2451,13483.0
2024-08-28 12:50:00,44.62,44.64,44.6,44.62,65398.0,43.2451,43.2645,43.2257,43.2451,65398.0
2024-08-28 12:55:00,44.62,44.63,44.57,44.59,24710.0,43.2451,43.2548,43.1966,43.216,24710.0
2024-08-28 13:00:00,44.59,44.63,44.59,44.6,10814.0,43.216,43.2548,43.216,43.2257,10814.0
2024-08-28 13:05:00,44.6,44.61,44.55,44.57,14000.0,43.2257,43.2354,43.1772,43.1966,14000.0
2024-08-28 13:10:00,44.57,44.57,44.51,44.51,29652.0,43.1966,43.1966,43.1385,43.1385,29652.0
2024-08-28 13:15:00,44.52,44.55,44.51,44.53,9364.0,43.1482,43.1772,43.1385,43.1578,9364.0
2024-08-28 13:20:00,44.54,44.54,44.5,44.51,10076.0,43.1675,43.1675,43.1288,43.1385,10076.0
2024-08-28 13:25:00,44.51,44.54,44.5,44.52,9490.0,43.1385,43.1675,43.1288,43.1482,9490.0
2024-08-28 13:30:00,44.53,44.58,44.52,44.57,19097.0,43.1578,43.2063,43.1482,43.1966,19097.0
2024-08-28 13:35:00,44.57,44.59,44.54,44.55,13913.0,43.1966,43.216,43.1675,43.1772,13913.0
2024-08-28 13:40:00,44.54,44.57,44.53,44.53,13949.0,43.1675,43.1966,43.1578,43.1578,13949.0
2024-08-28 13:45:00,44.53,44.53,44.49,44.51,10842.0,43.1578,43.1578,43.1191,43.1385,10842.0
2024-08-28 13:50:00,44.51,44.52,44.48,44.51,18203.0,43.1385,43.1482,43.1094,43.1385,18203.0
2024-08-28 13:55:00,44.52,44.53,44.47,44.49,27865.0,43.1482,43.1578,43.0997,43.1191,27865.0
2024-08-28 14:00:00,44.49,44.5,44.46,44.46,18662.0,43.1191,43.1288,43.09,43.09,18662.0
2024-08-28 14:05:00,44.48,44.55,44.46,44.55,26341.0,43.1094,43.1772,43.09,43.1772,26341.0
2024-08-28 14:10:00,44.55,44.57,44.51,44.53,16913.0,43.1772,43.1966,43.1385,43.1578,16913.0
2024-08-28 14:15:00,44.54,44.54,44.46,44.46,20169.0,43.1675,43.1675,43.09,43.09,20169.0
2024-08-28 14:20:00,44.47,44.48,44.44,44.47,11310.0,43.0997,43.1094,43.0706,43.0997,11310.0
2024-08-28 14:25:00,44.46,44.47,44.42,44.44,16103.0,43.09,43.0997,43.0512,43.0706,16103.0
2024-08-28 14:30:00,44.43,44.46,44.43,44.45,14518.0,43.0609,43.09,43.0609,43.0803,14518.0
2024-08-28 14:35:00,44.45,44.5,44.44,44.49,15872.0,43.0803,43.1288,43.0706,43.1191,15872.0
2024-08-28 14:40:00,44.5,44.51,44.49,44.5,7566.0,43.1288,43.1385,43.1191,43.1288,7566.0
2024-08-28 14:45:00,44.5,44.51,44.47,44.47,16107.0,43.1288,43.1385,43.0997,43.0997,16107.0
2024-08-28 14:50:00,44.48,44.51,44.48,44.5,17599.0,43.1094,43.1385,43.1094,43.1288,17599.0
2024-08-28 14:55:00,44.51,44.54,44.49,44.52,22318.0,43.1385,43.1675,43.1191,43.1482,22318.0
2024-08-28 15:00:00,44.52,44.56,44.5,44.55,34959.0,43.1482,43.1869,43.1288,43.1772,34959.0
2024-08-28 15:05:00,44.55,44.57,44.47,44.48,43809.0,43.1772,43.1966,43.0997,43.1094,43809.0
2024-08-28 15:10:00,44.47,44.49,44.44,44.48,32846.0,43.0997,43.1191,43.0706,43.1094,32846.0
2024-08-28 15:15:00,44.48,44.54,44.47,44.54,23264.0,43.1094,43.1675,43.0997,43.1675,23264.0
2024-08-28 15:20:00,44.54,44.56,44.53,44.55,24108.0,43.1675,43.1869,43.1578,43.1772,24108.0
2024-08-28 15:25:00,44.55,44.58,44.55,44.57,19176.0,43.1772,43.2063,43.1772,43.1966,19176.0
2024-08-28 15:30:00,44.57,44.59,44.55,44.56,24934.0,43.1966,43.216,43.1772,43.1869,24934.0
2024-08-28 15:35:00,44.56,44.58,44.5,44.54,25959.0,43.1869,43.2063,43.1288,43.1675,25959.0
2024-08-28 15:40:00,44.54,44.57,44.52,44.57,30952.0,43.1675,43.1966,43.1482,43.1966,30952.0
2024-08-28 15:45:00,44.57,44.63,44.56,44.6,51470.0,43.1966,43.2548,43.1869,43.2257,51470.0
2024-08-28 15:50:00,44.59,44.62,44.52,44.55,89845.0,43.216,43.2451,43.1482,43.1772,89845.0
2024-08-28 15:55:00,44.55,44.61,44.53,44.59,236427.0,43.1772,43.2354,43.1578,43.216,236427.0
2024-08-29 09:30:00,44.94,45.06,44.87,44.92,92121.0,43.5552,43.6715,43.4874,43.5358,92121.0
2024-08-29 09:35:00,44.94,44.94,44.8,44.82,31079.0,43.5552,43.5552,43.4195,43.4389,31079.0
2024-08-29 09:40:00,44.83,44.83,44.67,44.68,16445.0,43.4486,43.4486,43.2935,43.3032,16445.0
2024-08-29 09:45:00,44.66,44.67,44.52,44.56,45649.0,43.2838,43.2935,43.1482,43.1869,45649.0
2024-08-29 09:50:00,44.55,44.64,44.51,44.63,48744.0,43.1772,43.2645,43.1385,43.2548,48744.0
2024-08-29 09:55:00,44.63,44.73,44.59,44.67,40913.0,43.2548,43.3517,43.216,43.2935,40913.0
2024-08-29 10:00:00,44.66,44.97,44.64,44.97,40004.0,43.2838,43.5843,43.2645,43.5843,40004.0
2024-08-29 10:05:00,44.96,45.02,44.93,45.0,97111.0,43.5746,43.6327,43.5455,43.6134,97111.0
2024-08-29 10:10:00,45.0,45.02,44.92,44.98,51365.0,43.6134,43.6327,43.5358,43.594,51365.0
2024-08-29 10:15:00,44.97,45.01,44.93,45.0,38032.0,43.5843,43.6231,43.5455,43.6134,38032.0
2024-08-29 10:20:00,44.99,45.1,44.98,45.08,64066.0,43.6037,43.7103,43.594,43.6909,64066.0
2024-08-29 10:25:00,45.09,45.1,44.98,45.01,25871.0,43.7006,43.7103,43.594,43.6231,25871.0
2024-08-29 10:30:00,45.04,45.06,44.88,44.89,34071.0,43.6521,43.6715,43.4971,43.5067,34071.0
2024-08-29 10:35:00,44.89,44.99,44.88,44.97,14146.0,43.5067,43.6037,43.4971,43.5843,14146.0
2024-08-29 10:40:00,44.96,44.98,44.9,44.91,12412.0,43.5746,43.594,43.5164,43.5261,12412.0
2024-08-29 10:45:00,44.91,44.96,44.9,44.94,10659.0,43.5261,43.5746,43.5164,43.5552,10659.0
2024-08-29 10:50:00,44.93,44.96,44.87,44.87,7035.0,43.5455,43.5746,43.4874,43.4874,7035.0
2024-08-29 10:55:00,44.88,44.96,44.87,44.91,18952.0,43.4971,43.5746,43.4874,43.5261,18952.0
2024-08-29 11:00:00,44.93,44.99,44.92,44.93,22283.0,43.5455,43.6037,43.5358,43.5455,22283.0
2024-08-29 11:05:00,44.94,44.97,44.91,44.91,28514.0,43.5552,43.5843,43.5261,43.5261,28514.0
2024-08-29 11:10:00,44.91,45.01,44.9,45.0,82693.0,43.5261,43.6231,43.5164,43.6134,82693.0
2024-08-29 11:15:00,45.0,45.03,44.97,44.98,42791.0,43.6134,43.6424,43.5843,43.594,42791.0
2024-08-29 11:20:00,44.98,45.05,44.98,45.01,42236.0,43.594,43.6618,43.594,43.6231,42236.0
2024-08-29 11:25:00,45.0,45.06,44.99,45.0,41823.0,43.6134,43.6715,43.6037,43.6134,41823.0
2024-08-29 11:30:00,45.01,45.03,44.97,44.99,44809.0,43.6231,43.6424,43.5843,43.6037,44809.0
2024-08-29 11:35:00,44.99,45.0,44.9,44.92,18790.0,43.6037,43.6134,43.5164,43.5358,18790.0
2024-08-29 11:40:00,44.93,44.96,44.9,44.9,21496.0,43.5455,43.5746,43.5164,43.5164,21496.0
2024-08-29 11:45:00,44.91,44.98,44.91,44.97,30723.0,43.5261,43.594,43.5261,43.5843,30723.0
2024-08-29 11:50:00,44.97,44.99,44.94,44.97,10900.0,43.5843,43.6037,43.5552,43.5843,10900.0
2024-08-29 11:55:00,44.96,45.01,44.96,44.97,19704.0,43.5746,43.6231,43.5746,43.5843,19704.0
2024-08-29 12:00:00,44.98,45.0,44.97,44.99,18917.0,43.594,43.6134,43.5843,43.6037,18917.0
2024-08-29 12:05:00,44.98,45.0,44.94,44.98,14340.0,43.594,43.6134,43.5552,43.594,14340.0
2024-08-29 12:10:00,44.96,45.01,44.95,44.99,14080.0,43.5746,43.6231,43.5649,43.6037,14080.0
2024-08-29 12:15:00,44.98,45.05,44.98,45.04,31248.0,43.594,43.6618,43.594,43.6521,31248.0
2024-08-29 12:20:00,45.04,45.11,45.03,45.08,62919.0,43.6521,43.72,43.6424,43.6909,62919.0
2024-08-29 12:25:00,45.08,45.08,45.03,45.07,59122.0,43.6909,43.6909,43.6424,43.6812,59122.0
2024-08-29 12:30:00,45.07,45.09,45.02,45.03,18144.0,43.6812,43.7006,43.6327,43.6424,18144.0
2024-08-29 12:35:00,45.04,45.06,44.99,45.02,16561.0,43.6521,43.6715,43.6037,43.6327,16561.0
2024-08-29 12:40:00,45.02,45.06,45.01,45.05,22896.0,43.6327,43.6715,43.6231,43.6618,22896.0
2024-08-29 12:45:00,45.05,45.08,45.04,45.04,23589.0,43.6618,43.6909,43.6521,43.6521,23589.0
2024-08-29 12:50:00,45.05,45.14,45.05,45.14,30105.0,43.6618,43.749,43.6618,43.749,30105.0
2024-08-29 12:55:00,45.14,45.15,45.1,45.12,26692.0,43.749,43.7587,43.7103,43.7297,26692.0
2024-08-29 13:00:00,45.12,45.14,45.11,45.12,13745.0,43.7297,43.749,43.72,43.7297,13745.0
2024-08-29 13:05:00,45.13,45.16,45.07,45.08,20009.0,43.7394,43.7684,43.6812,43.6909,20009.0
2024-08-29 13:10:00,45.09,45.16,45.09,45.14,13908.0,43.7006,43.7684,43.7006,43.749,13908.0
2024-08-29 13:15:00,45.14,45.21,45.14,45.18,22556.0,43.749,43.8169,43.749,43.7878,22556.0
2024-08-29 13:20:00,45.19,45.19,45.08,45.08,16987.0,43.7975,43.7975,43.6909,43.6909,16987.0
2024-08-29 13:25:00,45.08,45.08,45.04,45.06,26999.0,43.6909,43.6909,43.6521,43.6715,26999.0
2024-08-29 13:30:00,45.07,45.1,45.06,45.08,17588.0,43.6812,43.7103,43.6715,43.6909,17588.0
2024-08-29 13:35:00,45.07,45.15,45.06,45.12,13292.0,43.6812,43.7587,43.6715,43.7297,13292.0
2024-08-29 13:40:00,45.11,45.16,45.1,45.16,21538.0,43.72,43.7684,43.7103,43.7684,21538.0
2024-08-29 13:45:00,45.16,45.18,45.13,45.18,24536.0,43.7684,43.7878,43.7394,43.7878,24536.0
2024-08-29 13:50:00,45.17,45.18,45.11,45.13,33603.0,43.7781,43.7878,43.72,43.7394,33603.0
2024-08-29 13:55:00,45.13,45.16,45.11,45.15,18252.0,43.7394,43.7684,43.72,43.7587,18252.0
2024-08-29 14:00:00,45.15,45.17,45.14,45.15,24153.0,43.7587,43.7781,43.749,43.7587,24153.0
2024-08-29 14:05:00,45.14,45.15,45.1,45.11,19500.0,43.749,43.7587,43.7103,43.72,19500.0
2024-08-29 14:10:00,45.11,45.12,45.1,45.12,23419.0,43.72,43.7297,43.7103,43.7297,23419.0
2024-08-29 14:15:00,45.12,45.17,45.11,45.17,46022.0,43.7297,43.7781,43.72,43.7781,46022.0
2024-08-29 14:20:00,45.16,45.16,45.08,45.09,33236.0,43.7684,43.7684,43.6909,43.7006,33236.0
2024-08-29 14:25:00,45.09,45.14,45.05,45.08,46292.0,43.7006,43.749,43.6618,43.6909,46292.0
2024-08-29 14:30:00,45.07,45.08,45.04,45.04,24268.0,43.6812,43.6909,43.6521,43.6521,24268.0
2024-08-29 14:35:00,45.05,45.05,44.96,44.99,37539.0,43.6618,43.6618,43.5746,43.6037,37539.0
2024-08-29 14:40:00,44.99,45.05,44.98,45.04,38444.0,43.6037,43.6618,43.594,43.6521,38444.0
2024-08-29 14:45:00,45.03,45.08,45.0,45.07,16536.0,43.6424,43.6909,43.6134,43.6812,16536.0
2024-08-29 14:50:00,45.06,45.08,45.0,45.08,15135.0,43.6715,43.6909,43.6134,43.6909,15135.0
2024-08-29 14:55:00,45.07,45.08,45.03,45.07,36844.0,43.6812,43.6909,43.6424,43.6812,36844.0
2024-08-29 15:00:00,45.06,45.09,45.05,45.08,30358.0,43.6715,43.7006,43.6618,43.6909,30358.0
2024-08-29 15:05:00,45.09,45.16,45.08,45.15,16636.0,43.7006,43.7684,43.6909,43.7587,16636.0
2024-08-29 15:10:00,45.16,45.17,45.13,45.16,11628.0,43.7684,43.7781,43.7394,43.7684,11628.0
2024-08-29 15:15:00,45.16,45.21,45.14,45.2,31401.0,43.7684,43.8169,43.749,43.8072,31401.0
2024-08-29 15:20:00,45.2,45.23,45.18,45.23,20998.0,43.8072,43.8363,43.7878,43.8363,20998.0
2024-08-29 15:25:00,45.23,45.31,45.22,45.3,26804.0,43.8363,43.9138,43.8266,43.9041,26804.0
2024-08-29 15:30:00,45.31,45.34,45.25,45.26,49623.0,43.9138,43.9429,43.8557,43.8653,49623.0
2024-08-29 15:35:00,45.27,45.27,45.17,45.18,37008.0,43.875,43.875,43.7781,43.7878,37008.0
2024-08-29 15:40:00,45.18,45.2,45.07,45.07,38087.0,43.7878,43.8072,43.6812,43.6812,38087.0
2024-08-29 15:45:00,45.08,45.1,45.04,45.05,43232.0,43.6909,43.7103,43.6521,43.6618,43232.0
2024-08-29 15:50:00,45.06,45.09,44.98,44.98,90985.0,43.6715,43.7006,43.594,43.594,90985.0
2024-08-29 15:55:00,44.98,45.04,44.97,45.0,259521.0,43.594,43.6521,43.5843,43.6134,259521.0
2024-08-30 09:30:00,44.54,44.65,44.4,44.5,107374.0,43.1675,43.2741,43.0318,43.1288,107374.0
2024-08-30 09:35:00,44.54,44.83,44.54,44.82,63893.0,43.1675,43.4486,43.1675,43.4389,63893.0
2024-08-30 09:40:00,44.82,44.84,44.72,44.79,35005.0,43.4389,43.4583,43.342,43.4098,35005.0
2024-08-30 09:45:00,44.8,44.82,44.63,44.68,36835.0,43.4195,43.4389,43.2548,43.3032,36835.0
2024-08-30 09:50:00,44.68,44.71,44.58,44.64,34960.0,43.3032,43.3323,43.2063,43.2645,34960.0
2024-08-30 09:55:00,44.61,44.62,44.56,44.57,23778.0,43.2354,43.2451,43.1869,43.1966,23778.0
2024-08-30 10:00:00,44.59,44.59,44.48,44.55,32659.0,43.216,43.216,43.1094,43.1772,32659.0
2024-08-30 10:05:00,44.55,44.64,44.5,44.63,40813.0,43.1772,43.2645,43.1288,43.2548,40813.0
2024-08-30 10:10:00,44.62,44.69,44.59,44.61,27632.0,43.2451,43.3129,43.216,43.2354,27632.0
2024-08-30 10:15:00,44.63,44.64,44.53,44.61,21568.0,43.2548,43.2645,43.1578,43.2354,21568.0
2024-08-30 10:20:00,44.61,44.62,44.53,44.54,25516.0,43.2354,43.2451,43.1578,43.1675,25516.0
2024-08-30 10:25:00,44.55,44.58,44.48,44.52,31459.0,43.1772,43.2063,43.1094,43.1482,31459.0
2024-08-30 10:30:00,44.52,44.58,44.51,44.53,26911.0,43.1482,43.2063,43.1385,43.1578,26911.0
2024-08-30 10:35:00,44.53,44.58,44.5,44.57,12479.0,43.1578,43.2063,43.1288,43.1966,12479.0
2024-08-30 10:40:00,44.58,44.65,44.55,44.61,28811.0,43.2063,43.2741,43.1772,43.2354,28811.0
2024-08-30 10:45:00,44.58,44.7,44.58,44.7,18411.0,43.2063,43.3226,43.2063,43.3226,18411.0
2024-08-30 10:50:00,44.71,44.72,44.65,44.69,54094.0,43.3323,43.342,43.2741,43.3129,54094.0
2024-08-30 10:55:00,44.68,44.73,44.64,44.65,22672.0,43.3032,43.3517,43.2645,43.2741,22672.0
2024-08-30 11:00:00,44.66,44.73,44.65,44.73,22383.0,43.2838,43.3517,43.2741,43.3517,22383.0
2024-08-30 11:05:00,44.71,44.74,44.66,44.66,13575.0,43.3323,43.3614,43.2838,43.2838,13575.0
2024-08-30 11:10:00,44.66,44.69,44.62,44.63,15787.0,43.2838,43.3129,43.2451,43.2548,15787.0
2024-08-30 11:15:00,44.62,44.69,44.6,44.61,17811.0,43.2451,43.3129,43.2257,43.2354,17811.0
2024-08-30 11:20:00,44.61,44.67,44.61,44.62,23973.0,43.2354,43.2935,43.2354,43.2451,23973.0
2024-08-30 11:25:00,44.62,44.67,44.59,44.66,41043.0,43.2451,43.2935,43.216,43.2838,41043.0
2024-08-30 11:30:00,44.66,44.69,44.63,44.65,75150.0,43.2838,43.3129,43.2548,43.2741,75150.0
2024-08-30 11:35:00,44.65,44.65,44.55,44.56,24193.0,43.2741,43.2741,43.1772,43.1869,24193.0
2024-08-30 11:40:00,44.55,44.62,44.55,44.6,13586.0,43.1772,43.2451,43.1772,43.2257,13586.0
2024-08-30 11:45:00,44.6,44.61,44.55,44.57,28618.0,43.2257,43.2354,43.1772,43.1966,28618.0
2024-08-30 11:50:00,44.57,44.58,44.46,44.5,42189.0,43.1966,43.2063,43.09,43.1288,42189.0
2024-08-30 11:55:00,44.51,44.54,44.5,44.52,10611.0,43.1385,43.1675,43.1288,43.1482,10611.0
2024-08-30 12:00:00,44.52,44.52,44.46,44.48,22620.0,43.1482,43.1482,43.09,43.1094,22620.0
2024-08-30 12:05:00,44.48,44.54,44.48,44.52,25014.0,43.1094,43.1675,43.1094,43.1482,25014.0
2024-08-30 12:10:00,44.52,44.52,44.47,44.5,14343.0,43.1482,43.1482,43.0997,43.1288,14343.0
2024-08-30 12:15:00,44.5,44.5,44.42,44.45,21078.0,43.1288,43.1288,43.0512,43.0803,21078.0
2024-08-30 12:20:00,44.44,44.46,44.41,44.44,34558.0,43.0706,43.09,43.0415,43.0706,34558.0
2024-08-30 12:25:00,44.44,44.49,44.44,44.46,14014.0,43.0706,43.1191,43.0706,43.09,14014.0
2024-08-30 12:30:00,44.46,44.49,44.4,44.42,12831.0,43.09,43.1191,43.0318,43.0512,12831.0
2024-08-30 12:35:00,44.4,44.46,44.37,44.44,13118.0,43.0318,43.09,43.0028,43.0706,13118.0
2024-08-30 12:40:00,44.45,44.45,44.4,44.41,9595.0,43.0803,43.0803,43.0318,43.0415,9595.0
2024-08-30 12:45:00,44.41,44.45,44.4,44.44,18545.0,43.0415,43.0803,43.0318,43.0706,18545.0
2024-08-30 12:50:00,44.44,44.47,44.41,44.46,12674.0,43.0706,43.0997,43.0415,43.09,12674.0
2024-08-30 12:55:00,44.46,44.48,44.43,44.45,12604.0,43.09,43.1094,43.0609,43.0803,12604.0
2024-08-30 13:00:00,44.45,44.5,44.44,44.47,7991.0,43.0803,43.1288,43.0706,43.0997,7991.0
2024-08-30 13:05:00,44.48,44.48,44.43,44.44,12501.0,43.1094,43.1094,43.0609,43.0706,12501.0
2024-08-30 13:10:00,44.45,44.46,44.43,44.44,8792.0,43.0803,43.09,43.0609,43.0706,8792.0
2024-08-30 13:15:00,44.42,44.44,44.37,44.41,34172.0,43.0512,43.0706,43.0028,43.0415,34172.0
2024-08-30 13:20:00,44.4,44.45,44.4,44.41,24116.0,43.0318,43.0803,43.0318,43.0415,24116.0
2024-08-30 13:25:00,44.42,44.45,44.39,44.45,29654.0,43.0512,43.0803,43.0222,43.0803,29654.0
2024-08-30 13:30:00,44.45,44.5,44.44,44.5,5797.0,43.0803,43.1288,43.0706,43.1288,5797.0
2024-08-30 13:35:00,44.5,44.51,44.47,44.5,9102.0,43.1288,43.1385,43.0997,43.1288,9102.0
2024-08-30 13:40:00,44.5,44.51,44.45,44.47,8171.0,43.1288,43.1385,43.0803,43.0997,8171.0
2024-08-30 13:45:00,44.47,44.5,44.46,44.47,29388.0,43.0997,43.1288,43.09,43.0997,29388.0
2024-08-30 13:50:00,44.47,44.47,44.43,44.44,4619.0,43.0997,43.0997,43.0609,43.0706,4619.0
2024-08-30 13:55:00,44.44,44.44,44.4,44.42,24582.0,43.0706,43.0706,43.0318,43.0512,24582.0
2024-08-30 14:00:00,44.42,44.47,44.41,44.46,13187.0,43.0512,43.0997,43.0415,43.09,13187.0
2024-08-30 14:05:00,44.46,44.51,44.46,44.48,16774.0,43.09,43.1385,43.09,43.1094,16774.0
2024-08-30 14:10:00,44.48,44.52,44.47,44.48,16740.0,43.1094,43.1482,43.0997,43.1094,16740.0
2024-08-30 14:15:00,44.48,44.5,44.46,44.46,8798.0,43.1094,43.1288,43.09,43.09,8798.0
2024-08-30 14:20:00,44.45,44.52,44.44,44.51,30801.0,43.0803,43.1482,43.0706,43.1385,30801.0
2024-08-30 14:25:00,44.52,44.56,44.51,44.51,19240.0,43.1482,43.1869,43.1385,43.1385,19240.0
2024-08-30 14:30:00,44.51,44.52,44.48,44.51,19303.0,43.1385,43.1482,43.1094,43.1385,19303.0
2024-08-30 14:35:00,44.52,44.53,44.49,44.51,10596.0,43.1482,43.1578,43.1191,43.1385,10596.0
2024-08-30 14:40:00,44.51,44.54,44.44,44.45,22198.0,43.1385,43.1675,43.0706,43.0803,22198.0
2024-08-30 14:45:00,44.46,44.49,44.44,44.48,12643.0,43.09,43.1191,43.0706,43.1094,12643.0
2024-08-30 14:50:00,44.48,44.51,44.47,44.48,15595.0,43.1094,43.1385,43.0997,43.1094,15595.0
2024-08-30 14:55:00,44.48,44.49,44.43,44.46,23445.0,43.1094,43.1191,43.0609,43.09,23445.0
2024-08-30 15:00:00,44.46,44.48,44.44,44.48,18434.0,43.09,43.1094,43.0706,43.1094,18434.0
2024-08-30 15:05:00,44.48,44.52,44.46,44.5,6928.0,43.1094,43.1482,43.09,43.1288,6928.0
2024-08-30 15:10:00,44.48,44.51,44.45,44.48,15185.0,43.1094,43.1385,43.0803,43.1094,15185.0
2024-08-30 15:15:00,44.47,44.51,44.45,44.51,15578.0,43.0997,43.1385,43.0803,43.1385,15578.0
2024-08-30 15:20:00,44.52,44.58,44.51,44.56,21452.0,43.1482,43.2063,43.1385,43.1869,21452.0
2024-08-30 15:25:00,44.56,44.59,44.55,44.59,35786.0,43.1869,43.216,43.1772,43.216,35786.0
2024-08-30 15:30:00,44.59,44.62,44.56,44.56,58757.0,43.216,43.2451,43.1869,43.1869,58757.0
2024-08-30 15:35:00,44.57,44.67,44.57,44.65,40103.0,43.1966,43.2935,43.1966,43.2741,40103.0
2024-08-30 15:40:00,44.65,44.68,44.63,44.65,34862.0,43.2741,43.3032,43.2548,43.2741,34862.0
2024-08-30 15:45:00,44.65,44.67,44.6,44.6,50529.0,43.2741,43.2935,43.2257,43.2257,50529.0
2024-08-30 15:50:00,44.61,44.74,44.57,44.74,185376.0,43.2354,43.3614,43.1966,43.3614,185376.0
2024-08-30 15:55:00,44.74,44.83,44.74,44.77,406759.0,43.3614,43.4486,43.3614,43.3904,406759.0
2024-09-03 09:30:00,43.96,44.08,43.64,43.65,177344.0,42.6054,42.7217,42.2953,42.305,177344.0
2024-09-03 09:35:00,43.66,43.79,43.52,43.56,157603.0,42.3147,42.4406,42.179,42.2177,157603.0
2024-09-03 09:40:00,43.57,43.66,43.53,43.57,74077.0,42.2274,42.3147,42.1887,42.2274,74077.0
2024-09-03 09:45:00,43.57,43.64,43.46,43.48,88757.0,42.2274,42.2953,42.1208,42.1402,88757.0
2024-09-03 09:50:00,43.48,43.5,43.24,43.28,116679.0,42.1402,42.1596,41.9076,41.9464,116679.0
2024-09-03 09:55:00,43.29,43.29,43.17,43.18,89186.0,41.9561,41.9561,41.8397,41.8494,89186.0
2024-09-03 10:00:00,43.17,43.21,42.82,42.85,216034.0,41.8397,41.8785,41.5005,41.5296,216034.0
2024-09-03 10:05:00,42.85,43.09,42.83,43.05,98558.0,41.5296,41.7622,41.5102,41.7234,98558.0
2024-09-03 10:10:00,43.05,43.11,42.95,42.99,71927.0,41.7234,41.7816,41.6265,41.6653,71927.0
2024-09-03 10:15:00,42.98,43.02,42.91,42.99,42323.0,41.6556,41.6944,41.5878,41.6653,42323.0
2024-09-03 10:20:00,42.98,43.0,42.92,42.96,50323.0,41.6556,41.675,41.5975,41.6362,50323.0
2024-09-03 10:25:00,42.96,42.99,42.86,42.91,73942.0,41.6362,41.6653,41.5393,41.5878,73942.0
2024-09-03 10:30:00,42.89,42.96,42.87,42.91,36620.0,41.5684,41.6362,41.549,41.5878,36620.0
2024-09-03 10:35:00,42.91,42.93,42.82,42.91,64756.0,41.5878,41.6071,41.5005,41.5878,64756.0
2024-09-03 10:40:00,42.91,42.95,42.81,42.94,60243.0,41.5878,41.6265,41.4908,41.6168,60243.0
2024-09-03 10:45:00,42.95,42.95,42.85,42.91,49878.0,41.6265,41.6265,41.5296,41.5878,49878.0
2024-09-03 10:50:00,42.9,42.91,42.83,42.86,25675.0,41.5781,41.5878,41.5102,41.5393,25675.0
2024-09-03 10:55:00,42.87,42.92,42.85,42.91,22507.0,41.549,41.5975,41.5296,41.5878,22507.0
2024-09-03 11:00:00,42.91,42.92,42.87,42.9,49531.0,41.5878,41.5975,41.549,41.5781,49531.0
2024-09-03 11:05:00,42.9,43.03,42.87,43.02,67774.0,41.5781,41.7041,41.549,41.6944,67774.0
2024-09-03 11:10:00,43.02,43.04,42.93,42.96,61020.0,41.6944,41.7138,41.6071,41.6362,61020.0
2024-09-03 11:15:00,42.95,42.99,42.93,42.93,55139.0,41.6265,41.6653,41.6071,41.6071,55139.0
2024-09-03 11:20:00,42.94,43.01,42.89,43.0,51998.0,41.6168,41.6847,41.5684,41.675,51998.0
2024-09-03 11:25:00,43.0,43.07,42.97,42.97,76084.0,41.675,41.7428,41.6459,41.6459,76084.0
2024-09-03 11:30:00,42.96,43.03,42.95,43.02,85451.0,41.6362,41.7041,41.6265,41.6944,85451.0
2024-09-03 11:35:00,43.02,43.08,42.98,42.98,52199.0,41.6944,41.7525,41.6556,41.6556,52199.0
2024-09-03 11:40:00,42.98,43.01,42.92,43.01,22213.0,41.6556,41.6847,41.5975,41.6847,22213.0
2024-09-03 11:45:00,43.01,43.05,42.88,42.89,40250.0,41.6847,41.7234,41.5587,41.5684,40250.0
2024-09-03 11:50:00,42.89,43.0,42.86,42.98,24117.0,41.5684,41.675,41.5393,41.6556,24117.0
2024-09-03 11:55:00,42.97,43.01,42.86,42.87,35608.0,41.6459,41.6847,41.5393,41.549,35608.0
2024-09-03 12:00:00,42.87,42.96,42.87,42.92,27394.0,41.549,41.6362,41.549,41.5975,27394.0
2024-09-03 12:05:00,42.92,42.94,42.88,42.9,33816.0,41.5975,41.6168,41.5587,41.5781,33816.0
2024-09-03 12:10:00,42.9,42.99,42.9,42.98,19884.0,41.5781,41.6653,41.5781,41.6556,19884.0
2024-09-03 12:15:00,42.98,42.98,42.92,42.95,36547.0,41.6556,41.6556,41.5975,41.6265,36547.0
2024-09-03 12:20:00,42.95,43.0,42.95,42.98,28393.0,41.6265,41.675,41.6265,41.6556,28393.0
2024-09-03 12:25:00,42.98,43.04,42.96,43.03,38378.0,41.6556,41.7138,41.6362,41.7041,38378.0
2024-09-03 12:30:00,43.03,43.03,42.96,42.96,38988.0,41.7041,41.7041,41.6362,41.6362,38988.0
2024-09-03 12:35:00,42.96,43.06,42.95,43.05,20161.0,41.6362,41.7331,41.6265,41.7234,20161.0
2024-09-03 12:40:00,43.05,43.07,43.02,43.06,20745.0,41.7234,41.7428,41.6944,41.7331,20745.0
2024-09-03 12:45:00,43.06,43.08,42.95,42.97,32081.0,41.7331,41.7525,41.6265,41.6459,32081.0
2024-09-03 12:50:00,42.97,43.04,42.96,43.02,15538.0,41.6459,41.7138,41.6362,41.6944,15538.0
2024-09-03 12:55:00,43.03,43.03,42.95,42.97,22284.0,41.7041,41.7041,41.6265,41.6459,22284.0
2024-09-03 13:00:00,42.97,43.0,42.95,42.96,24695.0,41.6459,41.675,41.6265,41.6362,24695.0
2024-09-03 13:05:00,42.97,43.04,42.95,43.04,23192.0,41.6459,41.7138,41.6265,41.7138,23192.0
2024-09-03 13:10:00,43.04,43.05,42.98,43.02,20790.0,41.7138,41.7234,41.6556,41.6944,20790.0
2024-09-03 13:15:00,43.01,43.13,43.0,43.12,26103.0,41.6847,41.801,41.675,41.7913,26103.0
2024-09-03 13:20:00,43.12,43.18,43.07,43.16,34410.0,41.7913,41.8494,41.7428,41.8301,34410.0
2024-09-03 13:25:00,43.17,43.17,43.11,43.11,16874.0,41.8397,41.8397,41.7816,41.7816,16874.0
2024-09-03 13:30:00,43.12,43.13,43.08,43.08,14772.0,41.7913,41.801,41.7525,41.7525,14772.0
2024-09-03 13:35:00,43.08,43.15,43.07,43.15,10750.0,41.7525,41.8204,41.7428,41.8204,10750.0
2024-09-03 13:40:00,43.14,43.14,43.11,43.13,15084.0,41.8107,41.8107,41.7816,41.801,15084.0
2024-09-03 13:45:00,43.12,43.12,43.08,43.09,17836.0,41.7913,41.7913,41.7525,41.7622,17836.0
2024-09-03 13:50:00,43.09,43.15,43.08,43.14,25416.0,41.7622,41.8204,41.7525,41.8107,25416.0
2024-09-03 13:55:00,43.14,43.16,43.11,43.15,33052.0,41.8107,41.8301,41.7816,41.8204,33052.0
2024-09-03 14:00:00,43.15,43.15,43.05,43.11,20391.0,41.8204,41.8204,41.7234,41.7816,20391.0
2024-09-03 14:05:00,43.11,43.16,43.11,43.16,10831.0,41.7816,41.8301,41.7816,41.8301,10831.0
2024-09-03 14:10:00,43.15,43.15,43.08,43.12,15564.0,41.8204,41.8204,41.7525,41.7913,15564.0
2024-09-03 14:15:00,43.1,43.12,43.09,43.11,25298.0,41.7719,41.7913,41.7622,41.7816,25298.0
2024-09-03 14:20:00,43.1,43.13,43.08,43.09,20662.0,41.7719,41.801,41.7525,41.7622,20662.0
2024-09-03 14:25:00,43.09,43.13,43.08,43.13,47324.0,41.7622,41.801,41.7525,41.801,47324.0
2024-09-03 14:30:00,43.13,43.15,43.1,43.12,31858.0,41.801,41.8204,41.7719,41.7913,31858.0
2024-09-03 14:35:00,43.14,43.14,43.06,43.07,14669.0,41.8107,41.8107,41.7331,41.7428,14669.0
2024-09-03 14:40:00,43.07,43.1,43.04,43.09,18834.0,41.7428,41.7719,41.7138,41.7622,18834.0
2024-09-03 14:45:00,43.08,43.09,43.04,43.04,16504.0,41.7525,41.7622,41.7138,41.7138,16504.0
2024-09-03 14:50:00,43.05,43.1,43.04,43.1,22161.0,41.7234,41.7719,41.7138,41.7719,22161.0
2024-09-03 14:55:00,43.09,43.11,43.04,43.05,21209.0,41.7622,41.7816,41.7138,41.7234,21209.0
2024-09-03 15:00:00,43.05,43.06,43.01,43.06,24076.0,41.7234,41.7331,41.6847,41.7331,24076.0
2024-09-03 15:05:00,43.05,43.07,43.03,43.03,16084.0,41.7234,41.7428,41.7041,41.7041,16084.0
2024-09-03 15:10:00,43.02,43.06,43.0,43.01,25830.0,41.6944,41.7331,41.675,41.6847,25830.0
2024-09-03 15:15:00,43.02,43.03,42.98,43.0,27082.0,41.6944,41.7041,41.6556,41.675,27082.0
2024-09-03 15:20:00,43.0,43.0,42.96,42.98,22547.0,41.675,41.675,41.6362,41.6556,22547.0
2024-09-03 15:25:00,42.98,43.03,42.97,43.01,26150.0,41.6556,41.7041,41.6459,41.6847,26150.0
2024-09-03 15:30:00,43.01,43.04,42.96,42.98,33230.0,41.6847,41.7138,41.6362,41.6556,33230.0
2024-09-03 15:35:00,42.98,42.99,42.91,42.93,50402.0,41.6556,41.6653,41.5878,41.6071,50402.0
2024-09-03 15:40:00,42.92,42.97,42.9,42.95,64394.0,41.5975,41.6459,41.5781,41.6265,64394.0
2024-09-03 15:45:00,42.96,43.02,42.93,43.02,108598.0,41.6362,41.6944,41.6071,41.6944,108598.0
2024-09-03 15:50:00,43.02,43.03,42.88,42.9,229701.0,41.6944,41.7041,41.5587,41.5781,229701.0
2024-09-03 15:55:00,42.91,43.04,42.9,43.03,436172.0,41.5878,41.7138,41.5781,41.7041,436172.0
2024-09-04 09:30:00,43.2,43.22,42.92,43.09,153304.0,41.8688,41.8882,41.5975,41.7622,153304.0
2024-09-04 09:35:00,43.1,43.47,43.09,43.41,285369.0,41.7719,42.1305,41.7622,42.0724,285369.0
2024-09-04 09:40:00,43.43,43.43,43.07,43.08,54737.0,42.0917,42.0917,41.7428,41.7525,54737.0
2024-09-04 09:45:00,43.07,43.07,42.91,42.97,98083.0,41.7428,41.7428,41.5878,41.6459,98083.0
2024-09-04 09:50:00,42.96,43.13,42.93,43.09,46029.0,41.6362,41.801,41.6071,41.7622,46029.0
2024-09-04 09:55:00,43.08,43.27,43.05,43.21,49451.0,41.7525,41.9367,41.7234,41.8785,49451.0
2024-09-04 10:00:00,43.2,43.21,43.06,43.17,64867.0,41.8688,41.8785,41.7331,41.8397,64867.0
2024-09-04 10:05:00,43.17,43.22,43.09,43.2,52564.0,41.8397,41.8882,41.7622,41.8688,52564.0
2024-09-04 10:10:00,43.21,43.23,43.07,43.13,41810.0,41.8785,41.8979,41.7428,41.801,41810.0
2024-09-04 10:15:00,43.12,43.16,43.03,43.08,33158.0,41.7913,41.8301,41.7041,41.7525,33158.0
2024-09-04 10:20:00,43.06,43.12,43.05,43.05,57167.0,41.7331,41.7913,41.7234,41.7234,57167.0
2024-09-04 10:25:00,43.05,43.05,42.85,42.89,72134.0,41.7234,41.7234,41.5296,41.5684,72134.0
2024-09-04 10:30:00,42.89,42.89,42.75,42.84,51543.0,41.5684,41.5684,41.4327,41.5199,51543.0
2024-09-04 10:35:00,42.84,42.87,42.76,42.79,53138.0,41.5199,41.549,41.4424,41.4715,53138.0
2024-09-04 10:40:00,42.79,43.15,42.78,43.14,67681.0,41.4715,41.8204,41.4618,41.8107,67681.0
2024-09-04 10:45:00,43.14,43.15,42.93,42.96,43934.0,41.8107,41.8204,41.6071,41.6362,43934.0
2024-09-04 10:50:00,42.97,43.02,42.92,42.98,47234.0,41.6459,41.6944,41.5975,41.6556,47234.0
2024-09-04 10:55:00,42.98,43.01,42.92,43.0,21192.0,41.6556,41.6847,41.5975,41.675,21192.0
2024-09-04 11:00:00,43.01,43.04,42.96,42.98,31754.0,41.6847,41.7138,41.6362,41.6556,31754.0
2024-09-04 11:05:00,42.99,43.1,42.96,43.08,22910.0,41.6653,41.7719,41.6362,41.7525,22910.0
2024-09-04 11:10:00,43.08,43.11,43.02,43.06,26847.0,41.7525,41.7816,41.6944,41.7331,26847.0
2024-09-04 11:15:00,43.05,43.06,43.01,43.04,17740.0,41.7234,41.7331,41.6847,41.7138,17740.0
2024-09-04 11:20:00,43.04,43.04,42.97,43.01,36295.0,41.7138,41.7138,41.6459,41.6847,36295.0
2024-09-04 11:25:00,43.01,43.01,42.93,42.94,46254.0,41.6847,41.6847,41.6071,41.6168,46254.0
2024-09-04 11:30:00,42.93,42.99,42.9,42.96,37783.0,41.6071,41.6653,41.5781,41.6362,37783.0
2024-09-04 11:35:00,42.95,42.95,42.86,42.87,22223.0,41.6265,41.6265,41.5393,41.549,22223.0
2024-09-04 11:40:00,42.87,42.87,42.81,42.84,34093.0,41.549,41.549,41.4908,41.5199,34093.0
2024-09-04 11:45:00,42.84,42.85,42.76,42.77,27854.0,41.5199,41.5296,41.4424,41.4521,27854.0
2024-09-04 11:50:00,42.76,42.77,42.72,42.74,29160.0,41.4424,41.4521,41.4036,41.423,29160.0
2024-09-04 11:55:00,42.75,42.77,42.71,42.73,35585.0,41.4327,41.4521,41.3939,41.4133,35585.0
2024-09-04 12:00:00,42.72,42.74,42.7,42.71,24243.0,41.4036,41.423,41.3842,41.3939,24243.0
2024-09-04 12:05:00,42.71,42.72,42.65,42.71,61855.0,41.3939,41.4036,41.3358,41.3939,61855.0
2024-09-04 12:10:00,42.72,42.74,42.65,42.65,30387.0,41.4036,41.423,41.3358,41.3358,30387.0
2024-09-04 12:15:00,42.65,42.7,42.63,42.66,19367.0,41.3358,41.3842,41.3164,41.3455,19367.0
2024-09-04 12:20:00,42.66,42.69,42.63,42.68,34283.0,41.3455,41.3745,41.3164,41.3648,34283.0
2024-09-04 12:25:00,42.69,42.72,42.63,42.63,18399.0,41.3745,41.4036,41.3164,41.3164,18399.0
2024-09-04 12:30:00,42.63,42.71,42.62,42.7,21219.0,41.3164,41.3939,41.3067,41.3842,21219.0
2024-09-04 12:35:00,42.69,42.73,42.65,42.72,16271.0,41.3745,41.4133,41.3358,41.4036,16271.0
2024-09-04 12:40:00,42.7,42.71,42.62,42.66,36508.0,41.3842,41.3939,41.3067,41.3455,36508.0
2024-09-04 12:45:00,42.66,42.68,42.64,42.65,16552.0,41.3455,41.3648,41.3261,41.3358,16552.0
2024-09-04 12:50:00,42.65,42.68,42.64,42.68,23405.0,41.3358,41.3648,41.3261,41.3648,23405.0
2024-09-04 12:55:00,42.68,42.72,42.68,42.68,16874.0,41.3648,41.4036,41.3648,41.3648,16874.0
2024-09-04 13:00:00,42.68,42.68,42.62,42.66,23668.0,41.3648,41.3648,41.3067,41.3455,23668.0
2024-09-04 13:05:00,42.65,42.71,42.65,42.71,17719.0,41.3358,41.3939,41.3358,41.3939,17719.0
2024-09-04 13:10:00,42.71,42.71,42.66,42.66,18940.0,41.3939,41.3939,41.3455,41.3455,18940.0
2024-09-04 13:15:00,42.66,42.68,42.61,42.62,60505.0,41.3455,41.3648,41.297,41.3067,60505.0
2024-09-04 13:20:00,42.62,42.63,42.55,42.58,31797.0,41.3067,41.3164,41.2389,41.2679,31797.0
2024-09-04 13:25:00,42.58,42.6,42.54,42.56,27234.0,41.2679,41.2873,41.2292,41.2485,27234.0
2024-09-04 13:30:00,42.56,42.58,42.55,42.58,21926.0,41.2485,41.2679,41.2389,41.2679,21926.0
2024-09-04 13:35:00,42.58,42.6,42.54,42.58,58946.0,41.2679,41.2873,41.2292,41.2679,58946.0
2024-09-04 13:40:00,42.58,42.58,42.53,42.56,25966.0,41.2679,41.2679,41.2195,41.2485,25966.0
2024-09-04 13:45:00,42.55,42.57,42.53,42.54,40481.0,41.2389,41.2582,41.2195,41.2292,40481.0
2024-09-04 13:50:00,42.55,42.55,42.5,42.51,72170.0,41.2389,41.2389,41.1904,41.2001,72170.0
2024-09-04 13:55:00,42.52,42.54,42.5,42.52,32152.0,41.2098,41.2292,41.1904,41.2098,32152.0
2024-09-04 14:00:00,42.52,42.54,42.49,42.5,64722.0,41.2098,41.2292,41.1807,41.1904,64722.0
2024-09-04 14:05:00,42.51,42.52,42.48,42.48,49092.0,41.2001,41.2098,41.171,41.171,49092.0
2024-09-04 14:10:00,42.48,42.5,42.46,42.49,40146.0,41.171,41.1904,41.1516,41.1807,40146.0
2024-09-04 14:15:00,42.5,42.52,42.45,42.46,27109.0,41.1904,41.2098,41.1419,41.1516,27109.0
2024-09-04 14:20:00,42.46,42.48,42.43,42.45,39389.0,41.1516,41.171,41.1226,41.1419,39389.0
2024-09-04 14:25:00,42.45,42.51,42.44,42.51,27856.0,41.1419,41.2001,41.1322,41.2001,27856.0
2024-09-04 14:30:00,42.5,42.5,42.46,42.46,22228.0,41.1904,41.1904,41.1516,41.1516,22228.0
2024-09-04 14:35:00,42.46,42.49,42.43,42.44,47661.0,41.1516,41.1807,41.1226,41.1322,47661.0
2024-09-04 14:40:00,42.44,42.48,42.42,42.44,46029.0,41.1322,41.171,41.1129,41.1322,46029.0
2024-09-04 14:45:00,42.45,42.45,42.39,42.41,104336.0,41.1419,41.1419,41.0838,41.1032,104336.0
2024-09-04 14:50:00,42.41,42.47,42.4,42.47,66355.0,41.1032,41.1613,41.0935,41.1613,66355.0
2024-09-04 14:55:00,42.46,42.47,42.38,42.38,25552.0,41.1516,41.1613,41.0741,41.0741,25552.0
2024-09-04 15:00:00,42.38,42.38,42.31,42.31,52110.0,41.0741,41.0741,41.0062,41.0062,52110.0
2024-09-04 15:05:00,42.32,42.32,42.25,42.3,34087.0,41.0159,41.0159,40.9481,40.9966,34087.0
2024-09-04 15:10:00,42.3,42.31,42.26,42.26,33447.0,40.9966,41.0062,40.9578,40.9578,33447.0
2024-09-04 15:15:00,42.27,42.32,42.21,42.22,103401.0,40.9675,41.0159,40.9093,40.919,103401.0
2024-09-04 15:20:00,42.22,42.3,42.21,42.3,52222.0,40.919,40.9966,40.9093,40.9966,52222.0
2024-09-04 15:25:00,42.3,42.32,42.26,42.29,50237.0,40.9966,41.0159,40.9578,40.9869,50237.0
2024-09-04 15:30:00,42.28,42.28,42.1,42.14,78446.0,40.9772,40.9772,40.8027,40.8415,78446.0
2024-09-04 15:35:00,42.14,42.18,42.1,42.18,91210.0,40.8415,40.8803,40.8027,40.8803,91210.0
2024-09-04 15:40:00,42.17,42.2,42.13,42.17,71032.0,40.8706,40.8996,40.8318,40.8706,71032.0
2024-09-04 15:45:00,42.16,42.21,42.15,42.18,80702.0,40.8609,40.9093,40.8512,40.8803,80702.0
2024-09-04 15:50:00,42.18,42.22,42.12,42.14,168423.0,40.8803,40.919,40.8221,40.8415,168423.0
2024-09-04 15:55:00,42.14,42.27,42.13,42.23,377975.0,40.8415,40.9675,40.8318,40.9287,377975.0
2024-09-05 09:30:00,42.65,42.74,42.29,42.34,122082.0,41.3358,41.423,40.9869,41.0353,122082.0
2024-09-05 09:35:00,42.36,42.39,42.21,42.24,34204.0,41.0547,41.0838,40.9093,40.9384,34204.0
2024-09-05 09:40:00,42.26,42.3,42.18,42.22,40501.0,40.9578,40.9966,40.8803,40.919,40501.0
2024-09-05 09:45:00,42.2,42.27,42.03,42.11,107938.0,40.8996,40.9675,40.7349,40.8124,107938.0
2024-09-05 09:50:00,42.11,42.17,42.02,42.04,98540.0,40.8124,40.8706,40.7252,40.7446,98540.0
2024-09-05 09:55:00,42.03,42.13,42.03,42.08,121426.0,40.7349,40.8318,40.7349,40.7833,121426.0
2024-09-05 10:00:00,42.11,42.42,42.06,42.36,113075.0,40.8124,41.1129,40.764,41.0547,113075.0
2024-09-05 10:05:00,42.34,42.36,42.27,42.36,87698.0,41.0353,41.0547,40.9675,41.0547,87698.0
2024-09-05 10:10:00,42.38,42.38,42.09,42.1,103887.0,41.0741,41.0741,40.793,40.8027,103887.0
2024-09-05 10:15:00,42.1,42.12,42.01,42.11,76249.0,40.8027,40.8221,40.7155,40.8124,76249.0
2024-09-05 10:20:00,42.09,42.22,42.09,42.19,43492.0,40.793,40.919,40.793,40.8899,43492.0
2024-09-05 10:25:00,42.19,42.19,42.08,42.09,61104.0,40.8899,40.8899,40.7833,40.793,61104.0
2024-09-05 10:30:00,42.1,42.17,42.09,42.15,26366.0,40.8027,40.8706,40.793,40.8512,26366.0
2024-09-05 10:35:00,42.16,42.22,42.14,42.2,25665.0,40.8609,40.919,40.8415,40.8996,25665.0
2024-09-05 10:40:00,42.2,42.25,42.18,42.24,29971.0,40.8996,40.9481,40.8803,40.9384,29971.0
2024-09-05 10:45:00,42.25,42.33,42.24,42.32,40755.0,40.9481,41.0256,40.9384,41.0159,40755.0
2024-09-05 10:50:00,42.32,42.35,42.2,42.26,84529.0,41.0159,41.045,40.8996,40.9578,84529.0
2024-09-05 10:55:00,42.25,42.34,42.25,42.26,36071.0,40.9481,41.0353,40.9481,40.9578,36071.0
2024-09-05 11:00:00,42.28,42.33,42.24,42.27,25289.0,40.9772,41.0256,40.9384,40.9675,25289.0
2024-09-05 11:05:00,42.26,42.28,42.24,42.24,27117.0,40.9578,40.9772,40.9384,40.9384,27117.0
2024-09-05 11:10:00,42.24,42.25,42.16,42.16,66491.0,40.9384,40.9481,40.8609,40.8609,66491.0
2024-09-05 11:15:00,42.17,42.21,42.11,42.21,62982.0,40.8706,40.9093,40.8124,40.9093,62982.0
2024-09-05 11:20:00,42.22,42.25,42.11,42.14,18154.0,40.919,40.9481,40.8124,40.8415,18154.0
2024-09-05 11:25:00,42.15,42.18,42.1,42.11,34704.0,40.8512,40.8803,40.8027,40.8124,34704.0
2024-09-05 11:30:00,42.12,42.18,42.06,42.08,51593.0,40.8221,40.8803,40.764,40.7833,51593.0
2024-09-05 11:35:00,42.08,42.13,42.06,42.13,28514.0,40.7833,40.8318,40.764,40.8318,28514.0
2024-09-05 11:40:00,42.13,42.13,42.05,42.06,18141.0,40.8318,40.8318,40.7543,40.764,18141.0
2024-09-05 11:45:00,42.06,42.1,42.04,42.09,91188.0,40.764,40.8027,40.7446,40.793,91188.0
2024-09-05 11:50:00,42.09,42.11,41.96,41.99,85676.0,40.793,40.8124,40.667,40.6961,85676.0
2024-09-05 11:55:00,42.01,42.06,41.98,41.98,36710.0,40.7155,40.764,40.6864,40.6864,36710.0
2024-09-05 12:00:00,41.97,42.03,41.93,42.0,26077.0,40.6767,40.7349,40.638,40.7058,26077.0
2024-09-05 12:05:00,42.01,42.04,41.97,42.0,23526.0,40.7155,40.7446,40.6767,40.7058,23526.0
2024-09-05 12:10:00,42.0,42.02,41.95,41.98,23442.0,40.7058,40.7252,40.6573,40.6864,23442.0
2024-09-05 12:15:00,41.99,42.04,41.95,42.04,33135.0,40.6961,40.7446,40.6573,40.7446,33135.0
2024-09-05 12:20:00,42.04,42.11,42.04,42.1,25541.0,40.7446,40.8124,40.7446,40.8027,25541.0
2024-09-05 12:25:00,42.11,42.16,42.09,42.14,33249.0,40.8124,40.8609,40.793,40.8415,33249.0
2024-09-05 12:30:00,42.14,42.14,42.08,42.11,35759.0,40.8415,40.8415,40.7833,40.8124,35759.0
2024-09-05 12:35:00,42.12,42.16,42.11,42.12,26192.0,40.8221,40.8609,40.8124,40.8221,26192.0
2024-09-05 12:40:00,42.12,42.14,42.1,42.13,13230.0,40.8221,40.8415,40.8027,40.8318,13230.0
2024-09-05 12:45:00,42.14,42.14,42.06,42.09,24903.0,40.8415,40.8415,40.764,40.793,24903.0
2024-09-05 12:50:00,42.09,42.16,42.09,42.15,20129.0,40.793,40.8609,40.793,40.8512,20129.0
2024-09-05 12:55:00,42.15,42.22,42.15,42.18,49015.0,40.8512,40.919,40.8512,40.8803,49015.0
2024-09-05 13:00:00,42.17,42.21,42.17,42.21,8421.0,40.8706,40.9093,40.8706,40.9093,8421.0
2024-09-05 13:05:00,42.2,42.21,42.16,42.2,16576.0,40.8996,40.9093,40.8609,40.8996,16576.0
2024-09-05 13:10:00,42.2,42.23,42.2,42.21,27044.0,40.8996,40.9287,40.8996,40.9093,27044.0
2024-09-05 13:15:00,42.21,42.23,42.15,42.23,12502.0,40.9093,40.9287,40.8512,40.9287,12502.0
2024-09-05 13:20:00,42.22,42.22,42.16,42.17,10535.0,40.919,40.919,40.8609,40.8706,10535.0
2024-09-05 13:25:00,42.18,42.19,42.14,42.15,12226.0,40.8803,40.8899,40.8415,40.8512,12226.0
2024-09-05 13:30:00,42.15,42.19,42.15,42.19,15726.0,40.8512,40.8899,40.8512,40.8899,15726.0
2024-09-05 13:35:00,42.2,42.25,42.19,42.23,22322.0,40.8996,40.9481,40.8899,40.9287,22322.0
2024-09-05 13:40:00,42.23,42.24,42.18,42.22,18196.0,40.9287,40.9384,40.8803,40.919,18196.0
2024-09-05 13:45:00,42.21,42.27,42.19,42.23,47779.0,40.9093,40.9675,40.8899,40.9287,47779.0
2024-09-05 13:50:00,42.21,42.25,42.19,42.22,27715.0,40.9093,40.9481,40.8899,40.919,27715.0
2024-09-05 13:55:00,42.22,42.3,42.22,42.28,27010.0,40.919,40.9966,40.919,40.9772,27010.0
2024-09-05 14:00:00,42.3,42.31,42.26,42.27,14848.0,40.9966,41.0062,40.9578,40.9675,14848.0
2024-09-05 14:05:00,42.26,42.27,42.22,42.23,17522.0,40.9578,40.9675,40.919,40.9287,17522.0
2024-09-05 14:10:00,42.23,42.25,42.21,42.22,9315.0,40.9287,40.9481,40.9093,40.919,9315.0
2024-09-05 14:15:00,42.22,42.25,42.21,42.24,15043.0,40.919,40.9481,40.9093,40.9384,15043.0
2024-09-05 14:20:00,42.25,42.28,42.23,42.26,19719.0,40.9481,40.9772,40.9287,40.9578,19719.0
2024-09-05 14:25:00,42.25,42.25,42.18,42.2,16158.0,40.9481,40.9481,40.8803,40.8996,16158.0
2024-09-05 14:30:00,42.19,42.21,42.17,42.2,14870.0,40.8899,40.9093,40.8706,40.8996,14870.0
2024-09-05 14:35:00,42.2,42.21,42.15,42.17,24078.0,40.8996,40.9093,40.8512,40.8706,24078.0
2024-09-05 14:40:00,42.18,42.24,42.18,42.23,20091.0,40.8803,40.9384,40.8803,40.9287,20091.0
2024-09-05 14:45:00,42.23,42.26,42.2,42.26,18012.0,40.9287,40.9578,40.8996,40.9578,18012.0
2024-09-05 14:50:00,42.26,42.27,42.23,42.25,18160.0,40.9578,40.9675,40.9287,40.9481,18160.0
2024-09-05 14:55:00,42.25,42.26,42.23,42.23,19336.0,40.9481,40.9578,40.9287,40.9287,19336.0
2024-09-05 15:00:00,42.23,42.23,42.17,42.18,19461.0,40.9287,40.9287,40.8706,40.8803,19461.0
2024-09-05 15:05:00,42.18,42.21,42.16,42.21,26271.0,40.8803,40.9093,40.8609,40.9093,26271.0
2024-09-05 15:10:00,42.21,42.21,42.15,42.16,51001.0,40.9093,40.9093,40.8512,40.8609,51001.0
2024-09-05 15:15:00,42.16,42.18,42.12,42.13,36350.0,40.8609,40.8803,40.8221,40.8318,36350.0
2024-09-05 15:20:00,42.12,42.13,42.1,42.13,49863.0,40.8221,40.8318,40.8027,40.8318,49863.0
2024-09-05 15:25:00,42.13,42.2,42.1,42.19,61266.0,40.8318,40.8996,40.8027,40.8899,61266.0
2024-09-05 15:30:00,42.19,42.25,42.16,42.25,39811.0,40.8899,40.9481,40.8609,40.9481,39811.0
2024-09-05 15:35:00,42.24,42.24,42.16,42.16,56502.0,40.9384,40.9384,40.8609,40.8609,56502.0
2024-09-05 15:40:00,42.16,42.17,42.1,42.11,60687.0,40.8609,40.8706,40.8027,40.8124,60687.0
2024-09-05 15:45:00,42.11,42.17,42.1,42.14,110308.0,40.8124,40.8706,40.8027,40.8415,110308.0
2024-09-05 15:50:00,42.15,42.16,42.03,42.03,134092.0,40.8512,40.8609,40.7349,40.7349,134092.0
2024-09-05 15:55:00,42.03,42.09,42.03,42.08,344890.0,40.7349,40.793,40.7349,40.7833,344890.0
2024-09-06 09:30:00,42.1,42.29,41.95,42.27,118153.0,40.8027,40.9869,40.6573,40.9675,118153.0
2024-09-06 09:35:00,42.27,42.32,42.22,42.26,41557.0,40.9675,41.0159,40.919,40.9578,41557.0
2024-09-06 09:40:00,42.27,42.32,42.24,42.27,34947.0,40.9675,41.0159,40.9384,40.9675,34947.0
2024-09-06 09:45:00,42.27,42.38,42.21,42.36,44255.0,40.9675,41.0741,40.9093,41.0547,44255.0
2024-09-06 09:50:00,42.37,42.38,42.23,42.23,26311.0,41.0644,41.0741,40.9287,40.9287,26311.0
2024-09-06 09:55:00,42.23,42.3,42.2,42.29,46070.0,40.9287,40.9966,40.8996,40.9869,46070.0
2024-09-06 10:00:00,42.29,42.29,42.16,42.18,80860.0,40.9869,40.9869,40.8609,40.8803,80860.0
2024-09-06 10:05:00,42.18,42.19,42.06,42.16,42009.0,40.8803,40.8899,40.764,40.8609,42009.0
2024-09-06 10:10:00,42.14,42.22,42.13,42.16,41780.0,40.8415,40.919,40.8318,40.8609,41780.0
2024-09-06 10:15:00,42.17,42.18,42.09,42.15,32269.0,40.8706,40.8803,40.793,40.8512,32269.0
2024-09-06 10:20:00,42.15,42.23,42.13,42.15,42418.0,40.8512,40.9287,40.8318,40.8512,42418.0
2024-09-06 10:25:00,42.15,42.15,42.0,42.05,30016.0,40.8512,40.8512,40.7058,40.7543,30016.0
2024-09-06 10:30:00,42.05,42.05,41.96,41.97,47935.0,40.7543,40.7543,40.667,40.6767,47935.0
2024-09-06 10:35:00,41.95,41.99,41.9,41.98,45137.0,40.6573,40.6961,40.6089,40.6864,45137.0
2024-09-06 10:40:00,41.98,42.02,41.86,41.88,89518.0,40.6864,40.7252,40.5701,40.5895,89518.0
2024-09-06 10:45:00,41.87,41.89,41.8,41.84,51832.0,40.5798,40.5992,40.512,40.5507,51832.0
2024-09-06 10:50:00,41.84,41.86,41.71,41.72,38633.0,40.5507,40.5701,40.4247,40.4344,38633.0
2024-09-06 10:55:00,41.71,41.74,41.68,41.72,40444.0,40.4247,40.4538,40.3957,40.4344,40444.0
2024-09-06 11:00:00,41.73,42.01,41.71,41.88,93748.0,40.4441,40.7155,40.4247,40.5895,93748.0
2024-09-06 11:05:00,41.88,41.92,41.72,41.73,36934.0,40.5895,40.6283,40.4344,40.4441,36934.0
2024-09-06 11:10:00,41.72,41.81,41.7,41.77,51444.0,40.4344,40.5217,40.415,40.4829,51444.0
2024-09-06 11:15:00,41.76,41.78,41.64,41.68,65650.0,40.4732,40.4926,40.3569,40.3957,65650.0
2024-09-06 11:20:00,41.69,41.7,41.57,41.59,61959.0,40.4054,40.415,40.2891,40.3084,61959.0
2024-09-06 11:25:00,41.59,41.62,41.51,41.52,88107.0,40.3084,40.3375,40.2309,40.2406,88107.0
2024-09-06 11:30:00,41.52,41.57,41.47,41.54,70146.0,40.2406,40.2891,40.1921,40.26,70146.0
2024-09-06 11:35:00,41.52,41.58,41.5,41.58,25787.0,40.2406,40.2987,40.2212,40.2987,25787.0
2024-09-06 11:40:00,41.58,41.58,41.48,41.48,34372.0,40.2987,40.2987,40.2018,40.2018,34372.0
2024-09-06 11:45:00,41.47,41.48,41.4,41.48,71073.0,40.1921,40.2018,40.1243,40.2018,71073.0
2024-09-06 11:50:00,41.47,41.47,41.41,41.43,31933.0,40.1921,40.1921,40.134,40.1534,31933.0
2024-09-06 11:55:00,41.45,41.51,41.44,41.46,35994.0,40.1728,40.2309,40.1631,40.1824,35994.0
2024-09-06 12:00:00,41.46,41.51,41.41,41.42,27887.0,40.1824,40.2309,40.134,40.1437,27887.0
2024-09-06 12:05:00,41.42,41.44,41.39,41.41,43573.0,40.1437,40.1631,40.1146,40.134,43573.0
2024-09-06 12:10:00,41.41,41.47,41.36,41.44,56559.0,40.134,40.1921,40.0855,40.1631,56559.0
2024-09-06 12:15:00,41.43,41.44,41.31,41.31,63540.0,40.1534,40.1631,40.0371,40.0371,63540.0
2024-09-06 12:20:00,41.32,41.32,41.25,41.27,41464.0,40.0468,40.0468,39.9789,39.9983,41464.0
2024-09-06 12:25:00,41.27,41.31,41.25,41.26,26885.0,39.9983,40.0371,39.9789,39.9886,26885.0
2024-09-06 12:30:00,41.25,41.32,41.23,41.32,36541.0,39.9789,40.0468,39.9595,40.0468,36541.0
2024-09-06 12:35:00,41.31,41.37,41.29,41.3,29869.0,40.0371,40.0952,40.0177,40.0274,29869.0
2024-09-06 12:40:00,41.3,41.39,41.29,41.37,25881.0,40.0274,40.1146,40.0177,40.0952,25881.0
2024-09-06 12:45:00,41.37,41.37,41.28,41.3,33003.0,40.0952,40.0952,40.008,40.0274,33003.0
2024-09-06 12:50:00,41.3,41.34,41.27,41.33,30127.0,40.0274,40.0661,39.9983,40.0564,30127.0
2024-09-06 12:55:00,41.33,41.43,41.32,41.43,39824.0,40.0564,40.1534,40.0468,40.1534,39824.0
2024-09-06 13:00:00,41.43,41.43,41.36,41.41,70829.0,40.1534,40.1534,40.0855,40.134,70829.0
2024-09-06 13:05:00,41.41,41.45,41.35,41.43,61184.0,40.134,40.1728,40.0758,40.1534,61184.0
2024-09-06 13:10:00,41.43,41.47,41.43,41.46,34106.0,40.1534,40.1921,40.1534,40.1824,34106.0
2024-09-06 13:15:00,41.46,41.48,41.4,41.42,37698.0,40.1824,40.2018,40.1243,40.1437,37698.0
2024-09-06 13:20:00,41.42,41.47,41.4,41.46,34558.0,40.1437,40.1921,40.1243,40.1824,34558.0
2024-09-06 13:25:00,41.46,41.47,41.4,41.4,29430.0,40.1824,40.1921,40.1243,40.1243,29430.0
2024-09-06 13:30:00,41.4,41.4,41.3,41.33,26011.0,40.1243,40.1243,40.0274,40.0564,26011.0
2024-09-06 13:35:00,41.32,41.32,41.23,41.26,37310.0,40.0468,40.0468,39.9595,39.9886,37310.0
2024-09-06 13:40:00,41.25,41.27,41.23,41.23,31046.0,39.9789,39.9983,39.9595,39.9595,31046.0
2024-09-06 13:45:00,41.23,41.23,41.18,41.23,44890.0,39.9595,39.9595,39.9111,39.9595,44890.0
2024-09-06 13:50:00,41.23,41.26,41.2,41.25,37378.0,39.9595,39.9886,39.9305,39.9789,37378.0
2024-09-06 13:55:00,41.25,41.29,41.21,41.21,20832.0,39.9789,40.0177,39.9401,39.9401,20832.0
2024-09-06 14:00:00,41.22,41.23,41.12,41.15,49221.0,39.9498,39.9595,39.8529,39.882,49221.0
2024-09-06 14:05:00,41.15,41.17,41.12,41.15,17598.0,39.882,39.9014,39.8529,39.882,17598.0
2024-09-06 14:10:00,41.15,41.16,41.1,41.12,28399.0,39.882,39.8917,39.8335,39.8529,28399.0
2024-09-06 14:15:00,41.13,41.18,41.12,41.17,39239.0,39.8626,39.9111,39.8529,39.9014,39239.0
2024-09-06 14:20:00,41.17,41.19,41.14,41.15,53204.0,39.9014,39.9208,39.8723,39.882,53204.0
2024-09-06 14:25:00,41.16,41.17,41.12,41.14,41214.0,39.8917,39.9014,39.8529,39.8723,41214.0
2024-09-06 14:30:00,41.14,41.18,41.11,41.14,28444.0,39.8723,39.9111,39.8432,39.8723,28444.0
2024-09-06 14:35:00,41.13,41.13,41.08,41.12,54191.0,39.8626,39.8626,39.8142,39.8529,54191.0
2024-09-06 14:40:00,41.12,41.14,41.09,41.14,30078.0,39.8529,39.8723,39.8238,39.8723,30078.0
2024-09-06 14:45:00,41.14,41.14,41.1,41.12,41467.0,39.8723,39.8723,39.8335,39.8529,41467.0
2024-09-06 14:50:00,41.12,41.13,41.08,41.11,21865.0,39.8529,39.8626,39.8142,39.8432,21865.0
2024-09-06 14:55:00,41.11,41.17,41.1,41.15,28409.0,39.8432,39.9014,39.8335,39.882,28409.0
2024-09-06 15:00:00,41.15,41.19,41.14,41.16,31193.0,39.882,39.9208,39.8723,39.8917,31193.0
2024-09-06 15:05:00,41.17,41.22,41.16,41.2,57355.0,39.9014,39.9498,39.8917,39.9305,57355.0
2024-09-06 15:10:00,41.19,41.22,41.16,41.17,45380.0,39.9208,39.9498,39.8917,39.9014,45380.0
2024-09-06 15:15:00,41.17,41.25,41.17,41.23,48724.0,39.9014,39.9789,39.9014,39.9595,48724.0
2024-09-06 15:20:00,41.23,41.29,41.22,41.29,23028.0,39.9595,40.0177,39.9498,40.0177,23028.0
2024-09-06 15:25:00,41.28,41.31,41.24,41.24,37019.0,40.008,40.0371,39.9692,39.9692,37019.0
2024-09-06 15:30:00,41.24,41.25,41.16,41.18,35036.0,39.9692,39.9789,39.8917,39.9111,35036.0
2024-09-06 15:35:00,41.18,41.18,41.09,41.14,119760.0,39.9111,39.9111,39.8238,39.8723,119760.0
2024-09-06 15:40:00,41.14,41.29,41.13,41.26,51133.0,39.8723,40.0177,39.8626,39.9886,51133.0
2024-09-06 15:45:00,41.26,41.34,41.26,41.34,52090.0,39.9886,40.0661,39.9886,40.0661,52090.0
2024-09-06 15:50:00,41.34,41.36,41.24,41.27,165404.0,40.0661,40.0855,39.9692,39.9983,165404.0
2024-09-06 15:55:00,41.27,41.38,41.27,41.33,397751.0,39.9983,40.1049,39.9983,40.0564,397751.0
2024-09-09 09:30:00,41.5,41.66,41.38,41.61,133100.0,40.2212,40.3763,40.1049,40.3278,133100.0
2024-09-09 09:35:00,41.63,41.7,41.58,41.67,50884.0,40.3472,40.415,40.2987,40.386,50884.0
2024-09-09 09:40:00,41.68,41.71,41.56,41.58,48298.0,40.3957,40.4247,40.2794,40.2987,48298.0
2024-09-09 09:45:00,41.58,41.59,41.44,41.44,49152.0,40.2987,40.3084,40.1631,40.1631,49152.0
2024-09-09 09:50:00,41.44,41.49,41.39,41.45,51804.0,40.1631,40.2115,40.1146,40.1728,51804.0
2024-09-09 09:55:00,41.45,41.47,41.4,41.42,33884.0,40.1728,40.1921,40.1243,40.1437,33884.0
2024-09-09 10:00:00,41.41,41.48,41.41,41.46,85812.0,40.134,40.2018,40.134,40.1824,85812.0
2024-09-09 10:05:00,41.46,41.58,41.44,41.58,55149.0,40.1824,40.2987,40.1631,40.2987,55149.0
2024-09-09 10:10:00,41.57,41.6,41.49,41.53,65458.0,40.2891,40.3181,40.2115,40.2503,65458.0
2024-09-09 10:15:00,41.54,41.59,41.47,41.48,51713.0,40.26,40.3084,40.1921,40.2018,51713.0
2024-09-09 10:20:00,41.48,41.53,41.42,41.45,57763.0,40.2018,40.2503,40.1437,40.1728,57763.0
2024-09-09 10:25:00,41.45,41.58,41.45,41.54,52455.0,40.1728,40.2987,40.1728,40.26,52455.0
2024-09-09 10:30:00,41.54,41.59,41.52,41.57,45088.0,40.26,40.3084,40.2406,40.2891,45088.0
2024-09-09 10:35:00,41.57,41.6,41.54,41.58,40840.0,40.2891,40.3181,40.26,40.2987,40840.0
2024-09-09 10:40:00,41.58,41.59,41.55,41.57,51453.0,40.2987,40.3084,40.2697,40.2891,51453.0
2024-09-09 10:45:00,41.57,41.6,41.53,41.59,35427.0,40.2891,40.3181,40.2503,40.3084,35427.0
2024-09-09 10:50:00,41.59,41.61,41.53,41.58,37596.0,40.3084,40.3278,40.2503,40.2987,37596.0
2024-09-09 10:55:00,41.58,41.64,41.55,41.56,57831.0,40.2987,40.3569,40.2697,40.2794,57831.0
2024-09-09 11:00:00,41.57,41.62,41.54,41.57,37042.0,40.2891,40.3375,40.26,40.2891,37042.0
2024-09-09 11:05:00,41.57,41.58,41.49,41.52,45226.0,40.2891,40.2987,40.2115,40.2406,45226.0
2024-09-09 11:10:00,41.51,41.52,41.45,41.46,27745.0,40.2309,40.2406,40.1728,40.1824,27745.0
2024-09-09 11:15:00,41.46,41.47,41.34,41.36,62111.0,40.1824,40.1921,40.0661,40.0855,62111.0
2024-09-09 11:20:00,41.37,41.41,41.35,41.37,29748.0,40.0952,40.134,40.0758,40.0952,29748.0
2024-09-09 11:25:00,41.36,41.4,41.32,41.39,37009.0,40.0855,40.1243,40.0468,40.1146,37009.0
2024-09-09 11:30:00,41.4,41.45,41.36,41.36,37849.0,40.1243,40.1728,40.0855,40.0855,37849.0
2024-09-09 11:35:00,41.35,41.5,41.35,41.5,29053.0,40.0758,40.2212,40.0758,40.2212,29053.0
2024-09-09 11:40:00,41.5,41.59,41.46,41.59,21210.0,40.2212,40.3084,40.1824,40.3084,21210.0
2024-09-09 11:45:00,41.59,41.62,41.54,41.62,37769.0,40.3084,40.3375,40.26,40.3375,37769.0
2024-09-09 11:50:00,41.61,41.65,41.6,41.65,30584.0,40.3278,40.3666,40.3181,40.3666,30584.0
2024-09-09 11:55:00,41.64,41.64,41.57,41.58,23794.0,40.3569,40.3569,40.2891,40.2987,23794.0
2024-09-09 12:00:00,41.58,41.61,41.53,41.61,28360.0,40.2987,40.3278,40.2503,40.3278,28360.0
2024-09-09 12:05:00,41.61,41.64,41.59,41.61,25412.0,40.3278,40.3569,40.3084,40.3278,25412.0
2024-09-09 12:10:00,41.61,41.66,41.6,41.66,39050.0,40.3278,40.3763,40.3181,40.3763,39050.0
2024-09-09 12:15:00,41.65,41.72,41.63,41.72,42735.0,40.3666,40.4344,40.3472,40.4344,42735.0
2024-09-09 12:20:00,41.71,41.74,41.69,41.73,33854.0,40.4247,40.4538,40.4054,40.4441,33854.0
2024-09-09 12:25:00,41.73,41.75,41.7,41.75,26489.0,40.4441,40.4635,40.415,40.4635,26489.0
2024-09-09 12:30:00,41.75,41.79,41.73,41.79,38509.0,40.4635,40.5023,40.4441,40.5023,38509.0
2024-09-09 12:35:00,41.79,41.83,41.78,41.81,59312.0,40.5023,40.541,40.4926,40.5217,59312.0
2024-09-09 12:40:00,41.81,41.85,41.79,41.82,80313.0,40.5217,40.5604,40.5023,40.5313,80313.0
2024-09-09 12:45:00,41.83,41.85,41.77,41.77,37970.0,40.541,40.5604,40.4829,40.4829,37970.0
2024-09-09 12:50:00,41.77,41.8,41.77,41.8,32493.0,40.4829,40.512,40.4829,40.512,32493.0
2024-09-09 12:55:00,41.79,41.85,41.79,41.82,39850.0,40.5023,40.5604,40.5023,40.5313,39850.0
2024-09-09 13:00:00,41.82,41.84,41.78,41.79,25470.0,40.5313,40.5507,40.4926,40.5023,25470.0
2024-09-09 13:05:00,41.79,41.79,41.75,41.75,20935.0,40.5023,40.5023,40.4635,40.4635,20935.0
2024-09-09 13:10:00,41.75,41.79,41.74,41.79,25300.0,40.4635,40.5023,40.4538,40.5023,25300.0
2024-09-09 13:15:00,41.77,41.77,41.73,41.75,37739.0,40.4829,40.4829,40.4441,40.4635,37739.0
2024-09-09 13:20:00,41.74,41.76,41.71,41.73,28787.0,40.4538,40.4732,40.4247,40.4441,28787.0
2024-09-09 13:25:00,41.73,41.76,41.72,41.73,34282.0,40.4441,40.4732,40.4344,40.4441,34282.0
2024-09-09 13:30:00,41.73,41.73,41.65,41.71,54708.0,40.4441,40.4441,40.3666,40.4247,54708.0
2024-09-09 13:35:00,41.71,41.76,41.69,41.73,44373.0,40.4247,40.4732,40.4054,40.4441,44373.0
2024-09-09 13:40:00,41.73,41.75,41.63,41.66,48228.0,40.4441,40.4635,40.3472,40.3763,48228.0
2024-09-09 13:45:00,41.66,41.7,41.65,41.67,57602.0,40.3763,40.415,40.3666,40.386,57602.0
2024-09-09 13:50:00,41.66,41.68,41.64,41.68,32073.0,40.3763,40.3957,40.3569,40.3957,32073.0
2024-09-09 13:55:00,41.68,41.69,41.62,41.62,24382.0,40.3957,40.4054,40.3375,40.3375,24382.0
2024-09-09 14:00:00,41.61,41.66,41.6,41.61,35625.0,40.3278,40.3763,40.3181,40.3278,35625.0
2024-09-09 14:05:00,41.61,41.63,41.58,41.59,26151.0,40.3278,40.3472,40.2987,40.3084,26151.0
2024-09-09 14:10:00,41.59,41.64,41.59,41.63,27422.0,40.3084,40.3569,40.3084,40.3472,27422.0
2024-09-09 14:15:00,41.64,41.65,41.6,41.64,41130.0,40.3569,40.3666,40.3181,40.3569,41130.0
2024-09-09 14:20:00,41.63,41.64,41.6,41.63,31299.0,40.3472,40.3569,40.3181,40.3472,31299.0
2024-09-09 14:25:00,41.62,41.66,41.6,41.6,107580.0,40.3375,40.3763,40.3181,40.3181,107580.0
2024-09-09 14:30:00,41.59,41.63,41.56,41.57,39953.0,40.3084,40.3472,40.2794,40.2891,39953.0
2024-09-09 14:35:00,41.58,41.61,41.51,41.53,25305.0,40.2987,40.3278,40.2309,40.2503,25305.0
2024-09-09 14:40:00,41.53,41.6,41.53,41.58,34151.0,40.2503,40.3181,40.2503,40.2987,34151.0
2024-09-09 14:45:00,41.59,41.59,41.53,41.57,27643.0,40.3084,40.3084,40.2503,40.2891,27643.0
2024-09-09 14:50:00,41.56,41.61,41.53,41.59,68320.0,40.2794,40.3278,40.2503,40.3084,68320.0
2024-09-09 14:55:00,41.59,41.64,41.58,41.62,24212.0,40.3084,40.3569,40.2987,40.3375,24212.0
2024-09-09 15:00:00,41.62,41.62,41.58,41.58,47087.0,40.3375,40.3375,40.2987,40.2987,47087.0
2024-09-09 15:05:00,41.58,41.61,41.58,41.59,29154.0,40.2987,40.3278,40.2987,40.3084,29154.0
2024-09-09 15:10:00,41.59,41.6,41.58,41.59,35430.0,40.3084,40.3181,40.2987,40.3084,35430.0
2024-09-09 15:15:00,41.6,41.64,41.59,41.61,51884.0,40.3181,40.3569,40.3084,40.3278,51884.0
2024-09-09 15:20:00,41.61,41.64,41.58,41.59,70753.0,40.3278,40.3569,40.2987,40.3084,70753.0
2024-09-09 15:25:00,41.59,41.63,41.56,41.63,46194.0,40.3084,40.3472,40.2794,40.3472,46194.0
2024-09-09 15:30:00,41.62,41.62,41.52,41.55,54746.0,40.3375,40.3375,40.2406,40.2697,54746.0
2024-09-09 15:35:00,41.56,41.56,41.47,41.47,72750.0,40.2794,40.2794,40.1921,40.1921,72750.0
2024-09-09 15:40:00,41.48,41.51,41.44,41.48,57560.0,40.2018,40.2309,40.1631,40.2018,57560.0
2024-09-09 15:45:00,41.48,41.49,41.4,41.43,73612.0,40.2018,40.2115,40.1243,40.1534,73612.0
2024-09-09 15:50:00,41.43,41.46,41.27,41.3,229071.0,40.1534,40.1824,39.9983,40.0274,229071.0
2024-09-09 15:55:00,41.29,41.41,41.28,41.39,685145.0,40.0177,40.134,40.008,40.1146,685145.0
2024-09-10 09:30:00,41.4,41.43,41.01,41.1,182424.0,40.1243,40.1534,39.7463,39.8335,182424.0
2024-09-10 09:35:00,41.09,41.16,41.03,41.1,71993.0,39.8238,39.8917,39.7657,39.8335,71993.0
2024-09-10 09:40:00,41.09,41.09,40.97,40.98,112307.0,39.8238,39.8238,39.7075,39.7172,112307.0
2024-09-10 09:45:00,40.98,41.05,40.8,40.86,106198.0,39.7172,39.7851,39.5428,39.6009,106198.0
2024-09-10 09:50:00,40.87,40.88,40.72,40.75,62547.0,39.6106,39.6203,39.4652,39.4943,62547.0
2024-09-10 09:55:00,40.74,40.77,40.66,40.75,69064.0,39.4846,39.5137,39.4071,39.4943,69064.0
2024-09-10 10:00:00,40.74,40.81,40.71,40.79,55093.0,39.4846,39.5525,39.4556,39.5331,55093.0
2024-09-10 10:05:00,40.79,40.79,40.6,40.62,95109.0,39.5331,39.5331,39.3489,39.3683,95109.0
2024-09-10 10:10:00,40.62,40.65,40.41,40.44,114664.0,39.3683,39.3974,39.1648,39.1939,114664.0
2024-09-10 10:15:00,40.43,40.53,40.38,40.4,94836.0,39.1842,39.2811,39.1357,39.1551,94836.0
2024-09-10 10:20:00,40.39,40.43,40.3,40.36,84163.0,39.1454,39.1842,39.0582,39.1163,84163.0
2024-09-10 10:25:00,40.35,40.36,40.22,40.26,126262.0,39.1066,39.1163,38.9807,39.0194,126262.0
2024-09-10 10:30:00,40.25,40.33,40.23,40.24,71842.0,39.0097,39.0873,38.9903,39.0,71842.0
2024-09-10 10:35:00,40.24,40.4,40.22,40.35,166591.0,39.0,39.1551,38.9807,39.1066,166591.0
2024-09-10 10:40:00,40.34,40.45,40.34,40.42,62217.0,39.097,39.2036,39.097,39.1745,62217.0
2024-09-10 10:45:00,40.43,40.56,40.4,40.55,97584.0,39.1842,39.3102,39.1551,39.3005,97584.0
2024-09-10 10:50:00,40.55,40.55,40.32,40.32,116221.0,39.3005,39.3005,39.0776,39.0776,116221.0
2024-09-10 10:55:00,40.31,40.31,40.23,40.29,172296.0,39.0679,39.0679,38.9903,39.0485,172296.0
2024-09-10 11:00:00,40.28,40.34,40.26,40.29,44952.0,39.0388,39.097,39.0194,39.0485,44952.0
2024-09-10 11:05:00,40.28,40.4,40.27,40.4,54537.0,39.0388,39.1551,39.0291,39.1551,54537.0
2024-09-10 11:10:00,40.41,40.5,40.39,40.39,50413.0,39.1648,39.252,39.1454,39.1454,50413.0
2024-09-10 11:15:00,40.39,40.49,40.38,40.46,41476.0,39.1454,39.2423,39.1357,39.2133,41476.0
2024-09-10 11:20:00,40.47,40.5,40.43,40.5,40789.0,39.2229,39.252,39.1842,39.252,40789.0
2024-09-10 11:25:00,40.5,40.55,40.47,40.52,42734.0,39.252,39.3005,39.2229,39.2714,42734.0
2024-09-10 11:30:00,40.53,40.54,40.39,40.41,208344.0,39.2811,39.2908,39.1454,39.1648,208344.0
2024-09-10 11:35:00,40.41,40.48,40.39,40.43,48449.0,39.1648,39.2326,39.1454,39.1842,48449.0
2024-09-10 11:40:00,40.44,40.45,40.36,40.36,52747.0,39.1939,39.2036,39.1163,39.1163,52747.0
2024-09-10 11:45:00,40.36,40.41,40.33,40.35,116765.0,39.1163,39.1648,39.0873,39.1066,116765.0
2024-09-10 11:50:00,40.34,40.35,40.29,40.35,62574.0,39.097,39.1066,39.0485,39.1066,62574.0
2024-09-10 11:55:00,40.34,40.35,40.26,40.26,52306.0,39.097,39.1066,39.0194,39.0194,52306.0
2024-09-10 12:00:00,40.27,40.34,40.25,40.33,60129.0,39.0291,39.097,39.0097,39.0873,60129.0
2024-09-10 12:05:00,40.33,40.35,40.3,40.34,38810.0,39.0873,39.1066,39.0582,39.097,38810.0
2024-09-10 12:10:00,40.33,40.36,40.29,40.33,62905.0,39.0873,39.1163,39.0485,39.0873,62905.0
2024-09-10 12:15:00,40.34,40.35,40.29,40.33,34837.0,39.097,39.1066,39.0485,39.0873,34837.0
2024-09-10 12:20:00,40.33,40.35,40.23,40.26,58903.0,39.0873,39.1066,38.9903,39.0194,58903.0
2024-09-10 12:25:00,40.26,40.31,40.26,40.29,21884.0,39.0194,39.0679,39.0194,39.0485,21884.0
2024-09-10 12:30:00,40.28,40.32,40.27,40.3,46070.0,39.0388,39.0776,39.0291,39.0582,46070.0
2024-09-10 12:35:00,40.3,40.32,40.27,40.29,30749.0,39.0582,39.0776,39.0291,39.0485,30749.0
2024-09-10 12:40:00,40.29,40.32,40.27,40.31,31965.0,39.0485,39.0776,39.0291,39.0679,31965.0
2024-09-10 12:45:00,40.31,40.31,40.22,40.24,55532.0,39.0679,39.0679,38.9807,39.0,55532.0
2024-09-10 12:50:00,40.24,40.28,40.21,40.26,51749.0,39.0,39.0388,38.971,39.0194,51749.0
2024-09-10 12:55:00,40.26,40.29,40.23,40.27,26923.0,39.0194,39.0485,38.9903,39.0291,26923.0
2024-09-10 13:00:00,40.27,40.28,40.23,40.24,24942.0,39.0291,39.0388,38.9903,39.0,24942.0
2024-09-10 13:05:00,40.23,40.28,40.23,40.27,41648.0,38.9903,39.0388,38.9903,39.0291,41648.0
2024-09-10 13:10:00,40.27,40.3,40.24,40.3,38285.0,39.0291,39.0582,39.0,39.0582,38285.0
2024-09-10 13:15:00,40.3,40.34,40.25,40.26,32869.0,39.0582,39.097,39.0097,39.0194,32869.0
2024-09-10 13:20:00,40.26,40.26,40.21,40.23,45926.0,39.0194,39.0194,38.971,38.9903,45926.0
2024-09-10 13:25:00,40.24,40.24,40.19,40.21,58664.0,39.0,39.0,38.9516,38.971,58664.0
2024-09-10 13:30:00,40.2,40.28,40.2,40.27,18891.0,38.9613,39.0388,38.9613,39.0291,18891.0
2024-09-10 13:35:00,40.26,40.27,40.2,40.24,40141.0,39.0194,39.0291,38.9613,39.0,40141.0
2024-09-10 13:40:00,40.23,40.25,40.17,40.19,60437.0,38.9903,39.0097,38.9322,38.9516,60437.0
2024-09-10 13:45:00,40.2,40.23,40.18,40.23,33391.0,38.9613,38.9903,38.9419,38.9903,33391.0
2024-09-10 13:50:00,40.22,40.22,40.12,40.15,56556.0,38.9807,38.9807,38.8837,38.9128,56556.0
2024-09-10 13:55:00,40.15,40.18,40.14,40.15,34095.0,38.9128,38.9419,38.9031,38.9128,34095.0
2024-09-10 14:00:00,40.15,40.19,40.12,40.19,47750.0,38.9128,38.9516,38.8837,38.9516,47750.0
2024-09-10 14:05:00,40.18,40.19,40.13,40.15,37729.0,38.9419,38.9516,38.8934,38.9128,37729.0
2024-09-10 14:10:00,40.14,40.15,40.1,40.11,36774.0,38.9031,38.9128,38.8643,38.874,36774.0
2024-09-10 14:15:00,40.12,40.17,40.12,40.17,39181.0,38.8837,38.9322,38.8837,38.9322,39181.0
2024-09-10 14:20:00,40.19,40.22,40.16,40.22,26080.0,38.9516,38.9807,38.9225,38.9807,26080.0
2024-09-10 14:25:00,40.21,40.25,40.2,40.25,41008.0,38.971,39.0097,38.9613,39.0097,41008.0
2024-09-10 14:30:00,40.25,40.32,40.22,40.28,36145.0,39.0097,39.0776,38.9807,39.0388,36145.0
2024-09-10 14:35:00,40.28,40.3,40.26,40.26,32814.0,39.0388,39.0582,39.0194,39.0194,32814.0
2024-09-10 14:40:00,40.27,40.27,40.22,40.26,40793.0,39.0291,39.0291,38.9807,39.0194,40793.0
2024-09-10 14:45:00,40.27,40.27,40.23,40.26,63779.0,39.0291,39.0291,38.9903,39.0194,63779.0
2024-09-10 14:50:00,40.26,40.3,40.24,40.3,51843.0,39.0194,39.0582,39.0,39.0582,51843.0
2024-09-10 14:55:00,40.3,40.33,40.28,40.32,89587.0,39.0582,39.0873,39.0388,39.0776,89587.0
2024-09-10 15:00:00,40.32,40.32,40.24,40.32,54731.0,39.0776,39.0776,39.0,39.0776,54731.0
2024-09-10 15:05:00,40.32,40.34,40.25,40.26,48307.0,39.0776,39.097,39.0097,39.0194,48307.0
2024-09-10 15:10:00,40.25,40.27,40.21,40.22,48269.0,39.0097,39.0291,38.971,38.9807,48269.0
2024-09-10 15:15:00,40.22,40.22,40.16,40.16,53890.0,38.9807,38.9807,38.9225,38.9225,53890.0
2024-09-10 15:20:00,40.17,40.23,40.16,40.2,57292.0,38.9322,38.9903,38.9225,38.9613,57292.0
2024-09-10 15:25:00,40.21,40.23,40.17,40.21,72145.0,38.971,38.9903,38.9322,38.971,72145.0
2024-09-10 15:30:00,40.21,40.22,40.17,40.18,58339.0,38.971,38.9807,38.9322,38.9419,58339.0
2024-09-10 15:35:00,40.18,40.26,40.17,40.26,53780.0,38.9419,39.0194,38.9322,39.0194,53780.0
2024-09-10 15:40:00,40.26,40.36,40.23,40.33,59469.0,39.0194,39.1163,38.9903,39.0873,59469.0
2024-09-10 15:45:00,40.33,40.33,40.26,40.27,75658.0,39.0873,39.0873,39.0194,39.0291,75658.0
2024-09-10 15:50:00,40.27,40.3,40.22,40.27,207832.0,39.0291,39.0582,38.9807,39.0291,207832.0
2024-09-10 15:55:00,40.27,40.29,40.21,40.23,497220.0,39.0291,39.0485,38.971,38.9903,497220.0
2024-09-11 09:30:00,40.25,40.26,40.07,40.07,204749.0,39.0097,39.0194,38.8353,38.8353,204749.0
2024-09-11 09:35:00,40.07,40.1,39.97,40.01,173204.0,38.8353,38.8643,38.7384,38.7771,173204.0
2024-09-11 09:40:00,40.01,40.06,39.97,40.04,84808.0,38.7771,38.8256,38.7384,38.8062,84808.0
2024-09-11 09:45:00,40.05,40.08,39.89,39.89,142342.0,38.8159,38.845,38.6608,38.6608,142342.0
2024-09-11 09:50:00,39.89,39.9,39.75,39.79,123554.0,38.6608,38.6705,38.5251,38.5639,123554.0
2024-09-11 09:55:00,39.79,39.81,39.68,39.71,152974.0,38.5639,38.5833,38.4573,38.4864,152974.0
2024-09-11 10:00:00,39.71,39.76,39.56,39.57,216048.0,38.4864,38.5348,38.341,38.3507,216048.0
2024-09-11 10:05:00,39.57,39.61,39.49,39.59,119651.0,38.3507,38.3894,38.2731,38.3701,119651.0
2024-09-11 10:10:00,39.59,39.59,39.45,39.45,166270.0,38.3701,38.3701,38.2344,38.2344,166270.0
2024-09-11 10:15:00,39.45,39.45,39.33,39.4,122887.0,38.2344,38.2344,38.1181,38.1859,122887.0
2024-09-11 10:20:00,39.41,39.47,39.36,39.44,99808.0,38.1956,38.2538,38.1472,38.2247,99808.0
2024-09-11 10:25:00,39.44,39.47,39.39,39.4,133698.0,38.2247,38.2538,38.1762,38.1859,133698.0
2024-09-11 10:30:00,39.4,39.4,39.19,39.23,189885.0,38.1859,38.1859,37.9824,38.0212,189885.0
2024-09-11 10:35:00,39.24,39.27,39.16,39.23,104999.0,38.0308,38.0599,37.9533,38.0212,104999.0
2024-09-11 10:40:00,39.23,39.23,39.15,39.2,77705.0,38.0212,38.0212,37.9436,37.9921,77705.0
2024-09-11 10:45:00,39.19,39.22,39.04,39.05,176575.0,37.9824,38.0115,37.837,37.8467,176575.0
2024-09-11 10:50:00,39.04,39.24,39.02,39.24,68674.0,37.837,38.0308,37.8176,38.0308,68674.0
2024-09-11 10:55:00,39.25,39.28,39.18,39.27,60144.0,38.0405,38.0696,37.9727,38.0599,60144.0
2024-09-11 11:00:00,39.27,39.41,39.27,39.4,126415.0,38.0599,38.1956,38.0599,38.1859,126415.0
2024-09-11 11:05:00,39.39,39.52,39.37,39.47,193725.0,38.1762,38.3022,38.1568,38.2538,193725.0
2024-09-11 11:10:00,39.47,39.59,39.45,39.56,90153.0,38.2538,38.3701,38.2344,38.341,90153.0
2024-09-11 11:15:00,39.56,39.61,39.54,39.55,78990.0,38.341,38.3894,38.3216,38.3313,78990.0
2024-09-11 11:20:00,39.55,39.57,39.45,39.51,46060.0,38.3313,38.3507,38.2344,38.2925,46060.0
2024-09-11 11:25:00,39.52,39.53,39.45,39.47,46963.0,38.3022,38.3119,38.2344,38.2538,46963.0
2024-09-11 11:30:00,39.47,39.64,39.47,39.59,69446.0,38.2538,38.4185,38.2538,38.3701,69446.0
2024-09-11 11:35:00,39.61,39.75,39.6,39.74,48420.0,38.3894,38.5251,38.3798,38.5154,48420.0
2024-09-11 11:40:00,39.74,39.76,39.64,39.66,75290.0,38.5154,38.5348,38.4185,38.4379,75290.0
2024-09-11 11:45:00,39.67,39.68,39.62,39.68,37027.0,38.4476,38.4573,38.3991,38.4573,37027.0
2024-09-11 11:50:00,39.69,39.72,39.62,39.64,41376.0,38.467,38.4961,38.3991,38.4185,41376.0
2024-09-11 11:55:00,39.64,39.64,39.5,39.55,104645.0,38.4185,38.4185,38.2828,38.3313,104645.0
2024-09-11 12:00:00,39.55,39.56,39.49,39.54,45302.0,38.3313,38.341,38.2731,38.3216,45302.0
2024-09-11 12:05:00,39.55,39.64,39.55,39.59,58497.0,38.3313,38.4185,38.3313,38.3701,58497.0
2024-09-11 12:10:00,39.6,39.66,39.6,39.66,43516.0,38.3798,38.4379,38.3798,38.4379,43516.0
2024-09-11 12:15:00,39.66,39.66,39.56,39.58,88537.0,38.4379,38.4379,38.341,38.3604,88537.0
2024-09-11 12:20:00,39.59,39.6,39.53,39.56,46895.0,38.3701,38.3798,38.3119,38.341,46895.0
2024-09-11 12:25:00,39.55,39.57,39.49,39.5,62116.0,38.3313,38.3507,38.2731,38.2828,62116.0
2024-09-11 12:30:00,39.5,39.64,39.5,39.64,50183.0,38.2828,38.4185,38.2828,38.4185,50183.0
2024-09-11 12:35:00,39.64,39.65,39.59,39.62,51695.0,38.4185,38.4282,38.3701,38.3991,51695.0
2024-09-11 12:40:00,39.63,39.69,39.62,39.69,41575.0,38.4088,38.467,38.3991,38.467,41575.0
2024-09-11 12:45:00,39.69,39.8,39.69,39.78,58126.0,38.467,38.5736,38.467,38.5542,58126.0
2024-09-11 12:50:00,39.79,39.81,39.75,39.78,63482.0,38.5639,38.5833,38.5251,38.5542,63482.0
2024-09-11 12:55:00,39.77,39.78,39.72,39.73,59151.0,38.5445,38.5542,38.4961,38.5058,59151.0
2024-09-11 13:00:00,39.73,39.78,39.73,39.76,38732.0,38.5058,38.5542,38.5058,38.5348,38732.0
2024-09-11 13:05:00,39.75,39.78,39.71,39.73,70697.0,38.5251,38.5542,38.4864,38.5058,70697.0
2024-09-11 13:10:00,39.72,39.81,39.72,39.8,120903.0,38.4961,38.5833,38.4961,38.5736,120903.0
2024-09-11 13:15:00,39.8,39.84,39.79,39.82,74898.0,38.5736,38.6124,38.5639,38.593,74898.0
2024-09-11 13:20:00,39.81,39.81,39.7,39.71,43563.0,38.5833,38.5833,38.4767,38.4864,43563.0
2024-09-11 13:25:00,39.72,39.79,39.7,39.71,43443.0,38.4961,38.5639,38.4767,38.4864,43443.0
2024-09-11 13:30:00,39.71,39.83,39.7,39.83,35142.0,38.4864,38.6027,38.4767,38.6027,35142.0
2024-09-11 13:35:00,39.83,39.83,39.78,39.83,33288.0,38.6027,38.6027,38.5542,38.6027,33288.0
2024-09-11 13:40:00,39.83,39.85,39.82,39.83,49431.0,38.6027,38.6221,38.593,38.6027,49431.0
2024-09-11 13:45:00,39.83,39.88,39.82,39.85,21786.0,38.6027,38.6511,38.593,38.6221,21786.0
2024-09-11 13:50:00,39.86,39.88,39.79,39.8,43329.0,38.6317,38.6511,38.5639,38.5736,43329.0
2024-09-11 13:55:00,39.79,39.8,39.73,39.79,28578.0,38.5639,38.5736,38.5058,38.5639,28578.0
2024-09-11 14:00:00,39.78,39.78,39.71,39.76,41673.0,38.5542,38.5542,38.4864,38.5348,41673.0
2024-09-11 14:05:00,39.75,39.82,39.73,39.8,40529.0,38.5251,38.593,38.5058,38.5736,40529.0
2024-09-11 14:10:00,39.81,39.82,39.7,39.71,41513.0,38.5833,38.593,38.4767,38.4864,41513.0
2024-09-11 14:15:00,39.71,39.77,39.7,39.76,35674.0,38.4864,38.5445,38.4767,38.5348,35674.0
2024-09-11 14:20:00,39.77,39.8,39.75,39.8,41439.0,38.5445,38.5736,38.5251,38.5736,41439.0
2024-09-11 14:25:00,39.8,39.8,39.76,39.77,40684.0,38.5736,38.5736,38.5348,38.5445,40684.0
2024-09-11 14:30:00,39.77,39.86,39.77,39.86,41508.0,38.5445,38.6317,38.5445,38.6317,41508.0
2024-09-11 14:35:00,39.85,39.92,39.82,39.91,47131.0,38.6221,38.6899,38.593,38.6802,47131.0
2024-09-11 14:40:00,39.92,40.0,39.91,39.98,70691.0,38.6899,38.7674,38.6802,38.748,70691.0
2024-09-11 14:45:00,39.98,40.0,39.92,39.93,71765.0,38.748,38.7674,38.6899,38.6996,71765.0
2024-09-11 14:50:00,39.93,39.94,39.83,39.84,59575.0,38.6996,38.7093,38.6027,38.6124,59575.0
2024-09-11 14:55:00,39.83,39.85,39.8,39.8,47230.0,38.6027,38.6221,38.5736,38.5736,47230.0
2024-09-11 15:00:00,39.8,39.83,39.78,39.82,71303.0,38.5736,38.6027,38.5542,38.593,71303.0
2024-09-11 15:05:00,39.82,39.89,39.81,39.89,61681.0,38.593,38.6608,38.5833,38.6608,61681.0
2024-09-11 15:10:00,39.88,39.89,39.85,39.88,47593.0,38.6511,38.6608,38.6221,38.6511,47593.0
2024-09-11 15:15:00,39.87,39.92,39.86,39.89,72449.0,38.6414,38.6899,38.6317,38.6608,72449.0
2024-09-11 15:20:00,39.89,39.9,39.86,39.88,70310.0,38.6608,38.6705,38.6317,38.6511,70310.0
2024-09-11 15:25:00,39.88,39.93,39.86,39.93,56776.0,38.6511,38.6996,38.6317,38.6996,56776.0
2024-09-11 15:30:00,39.92,39.93,39.87,39.91,64894.0,38.6899,38.6996,38.6414,38.6802,64894.0
2024-09-11 15:35:00,39.92,40.0,39.92,39.95,89286.0,38.6899,38.7674,38.6899,38.719,89286.0
2024-09-11 15:40:00,39.95,39.96,39.84,39.91,100287.0,38.719,38.7287,38.6124,38.6802,100287.0
2024-09-11 15:45:00,39.91,39.95,39.89,39.94,92398.0,38.6802,38.719,38.6608,38.7093,92398.0
2024-09-11 15:50:00,39.94,40.05,39.88,40.02,246440.0,38.7093,38.8159,38.6511,38.7868,246440.0
2024-09-11 15:55:00,40.02,40.03,39.92,39.93,507255.0,38.7868,38.7965,38.6899,38.6996,507255.0
2024-09-12 09:30:00,39.95,40.24,39.71,39.8,288428.0,38.719,39.0,38.4864,38.5736,288428.0
2024-09-12 09:35:00,39.78,39.88,39.76,39.85,125327.0,38.5542,38.6511,38.5348,38.6221,125327.0
2024-09-12 09:40:00,39.84,39.99,39.84,39.97,67983.0,38.6124,38.7577,38.6124,38.7384,67983.0
2024-09-12 09:45:00,39.97,40.01,39.58,39.6,131841.0,38.7384,38.7771,38.3604,38.3798,131841.0
2024-09-12 09:50:00,39.62,39.66,39.57,39.63,55808.0,38.3991,38.4379,38.3507,38.4088,55808.0
2024-09-12 09:55:00,39.62,39.66,39.45,39.46,145376.0,38.3991,38.4379,38.2344,38.2441,145376.0
2024-09-12 10:00:00,39.48,39.48,39.38,39.43,116093.0,38.2635,38.2635,38.1665,38.215,116093.0
2024-09-12 10:05:00,39.43,39.64,39.42,39.64,118790.0,38.215,38.4185,38.2053,38.4185,118790.0
2024-09-12 10:10:00,39.64,39.72,39.6,39.69,73428.0,38.4185,38.4961,38.3798,38.467,73428.0
2024-09-12 10:15:00,39.68,39.76,39.68,39.72,48787.0,38.4573,38.5348,38.4573,38.4961,48787.0
2024-09-12 10:20:00,39.73,39.75,39.65,39.69,53622.0,38.5058,38.5251,38.4282,38.467,53622.0
2024-09-12 10:25:00,39.68,39.72,39.63,39.65,33990.0,38.4573,38.4961,38.4088,38.4282,33990.0
2024-09-12 10:30:00,39.65,39.74,39.65,39.69,52621.0,38.4282,38.5154,38.4282,38.467,52621.0
2024-09-12 10:35:00,39.7,39.8,39.67,39.79,61834.0,38.4767,38.5736,38.4476,38.5639,61834.0
2024-09-12 10:40:00,39.8,39.9,39.77,39.9,70049.0,38.5736,38.6705,38.5445,38.6705,70049.0
2024-09-12 10:45:00,39.91,39.97,39.88,39.96,82281.0,38.6802,38.7384,38.6511,38.7287,82281.0
2024-09-12 10:50:00,39.97,40.01,39.94,39.98,62468.0,38.7384,38.7771,38.7093,38.748,62468.0
2024-09-12 10:55:00,39.99,40.11,39.99,40.05,155313.0,38.7577,38.874,38.7577,38.8159,155313.0
2024-09-12 11:00:00,40.05,40.05,39.97,40.01,101353.0,38.8159,38.8159,38.7384,38.7771,101353.0
2024-09-12 11:05:00,40.0,40.09,39.99,40.03,81990.0,38.7674,38.8547,38.7577,38.7965,81990.0
2024-09-12 11:10:00,40.03,40.25,40.01,40.25,177976.0,38.7965,39.0097,38.7771,39.0097,177976.0
2024-09-12 11:15:00,40.25,40.32,40.21,40.26,96887.0,39.0097,39.0776,38.971,39.0194,96887.0
2024-09-12 11:20:00,40.25,40.34,40.22,40.33,58400.0,39.0097,39.097,38.9807,39.0873,58400.0
2024-09-12 11:25:00,40.32,40.45,40.28,40.38,69908.0,39.0776,39.2036,39.0388,39.1357,69908.0
2024-09-12 11:30:00,40.39,40.39,40.2,40.23,57241.0,39.1454,39.1454,38.9613,38.9903,57241.0
2024-09-12 11:35:00,40.23,40.25,40.12,40.15,64045.0,38.9903,39.0097,38.8837,38.9128,64045.0
2024-09-12 11:40:00,40.16,40.2,40.12,40.12,61496.0,38.9225,38.9613,38.8837,38.8837,61496.0
2024-09-12 11:45:00,40.11,40.13,40.07,40.12,43877.0,38.874,38.8934,38.8353,38.8837,43877.0
2024-09-12 11:50:00,40.12,40.12,40.05,40.08,46651.0,38.8837,38.8837,38.8159,38.845,46651.0
2024-09-12 11:55:00,40.09,40.1,39.97,39.99,35516.0,38.8547,38.8643,38.7384,38.7577,35516.0
2024-09-12 12:00:00,39.98,40.05,39.94,40.04,37495.0,38.748,38.8159,38.7093,38.8062,37495.0
2024-09-12 12:05:00,40.03,40.05,39.97,40.02,29901.0,38.7965,38.8159,38.7384,38.7868,29901.0
2024-09-12 12:10:00,40.02,40.04,39.97,40.04,26263.0,38.7868,38.8062,38.7384,38.8062,26263.0
2024-09-12 12:15:00,40.05,40.05,39.96,39.98,195121.0,38.8159,38.8159,38.7287,38.748,195121.0
2024-09-12 12:20:00,39.98,40.02,39.96,39.98,59882.0,38.748,38.7868,38.7287,38.748,59882.0
2024-09-12 12:25:00,39.98,40.0,39.92,39.94,36762.0,38.748,38.7674,38.6899,38.7093,36762.0
2024-09-12 12:30:00,39.94,39.96,39.9,39.96,36888.0,38.7093,38.7287,38.6705,38.7287,36888.0
2024-09-12 12:35:00,39.94,39.94,39.89,39.89,25267.0,38.7093,38.7093,38.6608,38.6608,25267.0
2024-09-12 12:40:00,39.89,39.95,39.88,39.92,38134.0,38.6608,38.719,38.6511,38.6899,38134.0
2024-09-12 12:45:00,39.91,39.93,39.88,39.92,42485.0,38.6802,38.6996,38.6511,38.6899,42485.0
2024-09-12 12:50:00,39.91,40.01,39.9,39.97,46782.0,38.6802,38.7771,38.6705,38.7384,46782.0
2024-09-12 12:55:00,39.97,40.0,39.94,39.98,32015.0,38.7384,38.7674,38.7093,38.748,32015.0
2024-09-12 13:00:00,39.97,40.07,39.97,40.05,115347.0,38.7384,38.8353,38.7384,38.8159,115347.0
2024-09-12 13:05:00,40.05,40.06,40.0,40.04,46924.0,38.8159,38.8256,38.7674,38.8062,46924.0
2024-09-12 13:10:00,40.04,40.04,39.96,39.98,31977.0,38.8062,38.8062,38.7287,38.748,31977.0
2024-09-12 13:15:00,39.98,40.0,39.93,39.94,28682.0,38.748,38.7674,38.6996,38.7093,28682.0
2024-09-12 13:20:00,39.94,39.97,39.92,39.96,77991.0,38.7093,38.7384,38.6899,38.7287,77991.0
2024-09-12 13:25:00,39.95,39.96,39.93,39.95,18780.0,38.719,38.7287,38.6996,38.719,18780.0
2024-09-12 13:30:00,39.95,39.96,39.92,39.93,22904.0,38.719,38.7287,38.6899,38.6996,22904.0
2024-09-12 13:35:00,39.94,39.98,39.94,39.97,25961.0,38.7093,38.748,38.7093,38.7384,25961.0
2024-09-12 13:40:00,39.96,40.05,39.96,40.02,36407.0,38.7287,38.8159,38.7287,38.7868,36407.0
2024-09-12 13:45:00,40.01,40.03,39.99,40.0,42823.0,38.7771,38.7965,38.7577,38.7674,42823.0
2024-09-12 13:50:00,40.0,40.05,39.97,40.04,107690.0,38.7674,38.8159,38.7384,38.8062,107690.0
2024-09-12 13:55:00,40.04,40.07,40.02,40.04,48948.0,38.8062,38.8353,38.7868,38.8062,48948.0
2024-09-12 14:00:00,40.05,40.11,40.04,40.1,27788.0,38.8159,38.874,38.8062,38.8643,27788.0
2024-09-12 14:05:00,40.1,40.11,40.0,40.01,38787.0,38.8643,38.874,38.7674,38.7771,38787.0
2024-09-12 14:10:00,40.01,40.06,40.01,40.05,76151.0,38.7771,38.8256,38.7771,38.8159,76151.0
2024-09-12 14:15:00,40.06,40.07,40.01,40.04,39828.0,38.8256,38.8353,38.7771,38.8062,39828.0
2024-09-12 14:20:00,40.05,40.05,39.99,40.04,40038.0,38.8159,38.8159,38.7577,38.8062,40038.0
2024-09-12 14:25:00,40.03,40.08,40.01,40.04,21239.0,38.7965,38.845,38.7771,38.8062,21239.0
2024-09-12 14:30:00,40.04,40.06,40.01,40.06,19810.0,38.8062,38.8256,38.7771,38.8256,19810.0
2024-09-12 14:35:00,40.05,40.11,40.05,40.08,73530.0,38.8159,38.874,38.8159,38.845,73530.0
2024-09-12 14:40:00,40.09,40.1,40.05,40.07,50449.0,38.8547,38.8643,38.8159,38.8353,50449.0
2024-09-12 14:45:00,40.07,40.09,40.01,40.01,39075.0,38.8353,38.8547,38.7771,38.7771,39075.0
2024-09-12 14:50:00,40.01,40.03,39.88,39.94,92468.0,38.7771,38.7965,38.6511,38.7093,92468.0
2024-09-12 14:55:00,39.94,39.99,39.92,39.98,48872.0,38.7093,38.7577,38.6899,38.748,48872.0
2024-09-12 15:00:00,39.98,39.99,39.94,39.97,35044.0,38.748,38.7577,38.7093,38.7384,35044.0
2024-09-12 15:05:00,39.97,40.05,39.96,40.04,42552.0,38.7384,38.8159,38.7287,38.8062,42552.0
2024-09-12 15:10:00,40.04,40.07,40.03,40.05,44512.0,38.8062,38.8353,38.7965,38.8159,44512.0
2024-09-12 15:15:00,40.05,40.05,40.0,40.0,63864.0,38.8159,38.8159,38.7674,38.7674,63864.0
2024-09-12 15:20:00,40.0,40.03,39.98,40.0,57444.0,38.7674,38.7965,38.748,38.7674,57444.0
2024-09-12 15:25:00,40.0,40.05,40.0,40.04,44025.0,38.7674,38.8159,38.7674,38.8062,44025.0
2024-09-12 15:30:00,40.04,40.04,40.0,40.02,35535.0,38.8062,38.8062,38.7674,38.7868,35535.0
2024-09-12 15:35:00,40.03,40.11,40.02,40.05,71014.0,38.7965,38.874,38.7868,38.8159,71014.0
2024-09-12 15:40:00,40.05,40.05,39.99,40.01,97327.0,38.8159,38.8159,38.7577,38.7771,97327.0
2024-09-12 15:45:00,40.01,40.01,39.9,39.93,138560.0,38.7771,38.7771,38.6705,38.6996,138560.0
2024-09-12 15:50:00,39.91,39.99,39.9,39.96,244103.0,38.6802,38.7577,38.6705,38.7287,244103.0
2024-09-12 15:55:00,39.96,40.02,39.93,40.01,443299.0,38.7287,38.7868,38.6996,38.7771,443299.0
2024-09-13 09:30:00,39.78,39.9,39.7,39.76,187620.0,38.9842,39.1018,38.9058,38.9646,187620.0
2024-09-13 09:35:00,39.77,39.83,39.71,39.73,86296.0,38.9744,39.0332,38.9156,38.9352,86296.0
2024-09-13 09:40:00,39.74,39.83,39.66,39.81,80080.0,38.945,39.0332,38.8666,39.0136,80080.0
2024-09-13 09:45:00,39.83,39.97,39.82,39.91,85545.0,39.0332,39.1704,39.0234,39.1116,85545.0
2024-09-13 09:50:00,39.91,40.0,39.91,39.95,99446.0,39.1116,39.1998,39.1116,39.1508,99446.0
2024-09-13 09:55:00,39.96,40.09,39.96,40.02,174123.0,39.1606,39.288,39.1606,39.2194,174123.0
2024-09-13 10:00:00,40.02,40.03,39.77,39.77,101562.0,39.2194,39.2292,38.9744,38.9744,101562.0
2024-09-13 10:05:00,39.78,39.83,39.69,39.78,89118.0,38.9842,39.0332,38.896,38.9842,89118.0
2024-09-13 10:10:00,39.78,40.0,39.78,39.96,76879.0,38.9842,39.1998,38.9842,39.1606,76879.0
2024-09-13 10:15:00,39.96,39.98,39.86,39.88,182489.0,39.1606,39.1802,39.0626,39.0822,182489.0
2024-09-13 10:20:00,39.89,39.95,39.85,39.95,101836.0,39.092,39.1508,39.0528,39.1508,101836.0
2024-09-13 10:25:00,39.95,39.97,39.85,39.87,85692.0,39.1508,39.1704,39.0528,39.0724,85692.0
2024-09-13 10:30:00,39.88,39.94,39.84,39.9,51820.0,39.0822,39.141,39.043,39.1018,51820.0
2024-09-13 10:35:00,39.88,39.97,39.85,39.96,59810.0,39.0822,39.1704,39.0528,39.1606,59810.0
2024-09-13 10:40:00,39.95,39.98,39.86,39.93,55225.0,39.1508,39.1802,39.0626,39.1312,55225.0
2024-09-13 10:45:00,39.94,39.95,39.9,39.91,68206.0,39.141,39.1508,39.1018,39.1116,68206.0
2024-09-13 10:50:00,39.91,40.02,39.9,40.02,85263.0,39.1116,39.2194,39.1018,39.2194,85263.0
2024-09-13 10:55:00,40.02,40.07,39.95,39.98,102706.0,39.2194,39.2684,39.1508,39.1802,102706.0
2024-09-13 11:00:00,39.98,39.99,39.79,39.81,69243.0,39.1802,39.19,38.994,39.0136,69243.0
2024-09-13 11:05:00,39.8,39.83,39.74,39.77,166385.0,39.0038,39.0332,38.945,38.9744,166385.0
2024-09-13 11:10:00,39.8,39.8,39.73,39.75,99078.0,39.0038,39.0038,38.9352,38.9548,99078.0
2024-09-13 11:15:00,39.75,39.81,39.73,39.74,91598.0,38.9548,39.0136,38.9352,38.945,91598.0
2024-09-13 11:20:00,39.75,39.79,39.71,39.78,62704.0,38.9548,38.994,38.9156,38.9842,62704.0
2024-09-13 11:25:00,39.78,39.8,39.74,39.75,47978.0,38.9842,39.0038,38.945,38.9548,47978.0
2024-09-13 11:30:00,39.75,39.79,39.71,39.76,38180.0,38.9548,38.994,38.9156,38.9646,38180.0
2024-09-13 11:35:00,39.76,39.81,39.74,39.8,34701.0,38.9646,39.0136,38.945,39.0038,34701.0
2024-09-13 11:40:00,39.79,39.91,39.79,39.87,103429.0,38.994,39.1116,38.994,39.0724,103429.0
2024-09-13 11:45:00,39.87,39.9,39.84,39.85,73797.0,39.0724,39.1018,39.043,39.0528,73797.0
2024-09-13 11:50:00,39.85,39.9,39.83,39.85,63095.0,39.0528,39.1018,39.0332,39.0528,63095.0
2024-09-13 11:55:00,39.86,39.89,39.75,39.84,188939.0,39.0626,39.092,38.9548,39.043,188939.0
2024-09-13 12:00:00,39.85,39.87,39.75,39.76,48763.0,39.0528,39.0724,38.9548,38.9646,48763.0
2024-09-13 12:05:00,39.76,39.8,39.75,39.77,85581.0,38.9646,39.0038,38.9548,38.9744,85581.0
2024-09-13 12:10:00,39.77,39.78,39.71,39.74,138794.0,38.9744,38.9842,38.9156,38.945,138794.0
2024-09-13 12:15:00,39.73,39.78,39.73,39.75,32689.0,38.9352,38.9842,38.9352,38.9548,32689.0
2024-09-13 12:20:00,39.75,39.78,39.72,39.73,42560.0,38.9548,38.9842,38.9254,38.9352,42560.0
2024-09-13 12:25:00,39.73,39.75,39.7,39.72,34341.0,38.9352,38.9548,38.9058,38.9254,34341.0
2024-09-13 12:30:00,39.72,39.76,39.7,39.76,64769.0,38.9254,38.9646,38.9058,38.9646,64769.0
2024-09-13 12:35:00,39.76,39.79,39.71,39.73,68222.0,38.9646,38.994,38.9156,38.9352,68222.0
2024-09-13 12:40:00,39.73,39.77,39.71,39.73,87903.0,38.9352,38.9744,38.9156,38.9352,87903.0
2024-09-13 12:45:00,39.72,39.73,39.68,39.71,87782.0,38.9254,38.9352,38.8862,38.9156,87782.0
2024-09-13 12:50:00,39.71,39.75,39.69,39.73,50293.0,38.9156,38.9548,38.896,38.9352,50293.0
2024-09-13 12:55:00,39.74,39.77,39.68,39.7,60053.0,38.945,38.9744,38.8862,38.9058,60053.0
2024-09-13 13:00:00,39.7,39.71,39.6,39.69,221671.0,38.9058,38.9156,38.8078,38.896,221671.0
2024-09-13 13:05:00,39.68,39.7,39.63,39.69,71851.0,38.8862,38.9058,38.8372,38.896,71851.0
2024-09-13 13:10:00,39.68,39.69,39.63,39.64,68590.0,38.8862,38.896,38.8372,38.847,68590.0
2024-09-13 13:15:00,39.63,39.64,39.6,39.61,55143.0,38.8372,38.847,38.8078,38.8176,55143.0
2024-09-13 13:20:00,39.61,39.63,39.54,39.55,86644.0,38.8176,38.8372,38.749,38.7588,86644.0
2024-09-13 13:25:00,39.55,39.59,39.53,39.55,64597.0,38.7588,38.798,38.7392,38.7588,64597.0
2024-09-13 13:30:00,39.55,39.58,39.54,39.57,67191.0,38.7588,38.7882,38.749,38.7784,67191.0
2024-09-13 13:35:00,39.57,39.61,39.55,39.6,54761.0,38.7784,38.8176,38.7588,38.8078,54761.0
2024-09-13 13:40:00,39.59,39.63,39.57,39.63,42252.0,38.798,38.8372,38.7784,38.8372,42252.0
2024-09-13 13:45:00,39.63,39.63,39.57,39.58,36211.0,38.8372,38.8372,38.7784,38.7882,36211.0
2024-09-13 13:50:00,39.58,39.59,39.54,39.55,54900.0,38.7882,38.798,38.749,38.7588,54900.0
2024-09-13 13:55:00,39.54,39.56,39.52,39.55,48761.0,38.749,38.7686,38.7294,38.7588,48761.0
2024-09-13 14:00:00,39.54,39.55,39.39,39.4,102490.0,38.749,38.7588,38.602,38.6118,102490.0
2024-09-13 14:05:00,39.4,39.52,39.38,39.52,71471.0,38.6118,38.7294,38.5922,38.7294,71471.0
2024-09-13 14:10:00,39.51,39.53,39.46,39.51,40258.0,38.7196,38.7392,38.6706,38.7196,40258.0
2024-09-13 14:15:00,39.51,39.52,39.48,39.49,42791.0,38.7196,38.7294,38.6902,38.7,42791.0
2024-09-13 14:20:00,39.49,39.51,39.44,39.44,54168.0,38.7,38.7196,38.651,38.651,54168.0
2024-09-13 14:25:00,39.45,39.46,39.38,39.4,93536.0,38.6608,38.6706,38.5922,38.6118,93536.0
2024-09-13 14:30:00,39.39,39.44,39.37,39.44,54143.0,38.602,38.651,38.5824,38.651,54143.0
2024-09-13 14:35:00,39.44,39.47,39.41,39.44,63323.0,38.651,38.6804,38.6216,38.651,63323.0
2024-09-13 14:40:00,39.43,39.43,39.37,39.42,132882.0,38.6412,38.6412,38.5824,38.6314,132882.0
2024-09-13 14:45:00,39.41,39.45,39.4,39.42,64642.0,38.6216,38.6608,38.6118,38.6314,64642.0
2024-09-13 14:50:00,39.42,39.43,39.38,39.41,63815.0,38.6314,38.6412,38.5922,38.6216,63815.0
2024-09-13 14:55:00,39.41,39.45,39.39,39.44,56873.0,38.6216,38.6608,38.602,38.651,56873.0
2024-09-13 15:00:00,39.44,39.47,39.42,39.45,50410.0,38.651,38.6804,38.6314,38.6608,50410.0
2024-09-13 15:05:00,39.44,39.48,39.43,39.44,41765.0,38.651,38.6902,38.6412,38.651,41765.0
2024-09-13 15:10:00,39.44,39.48,39.4,39.41,49553.0,38.651,38.6902,38.6118,38.6216,49553.0
2024-09-13 15:15:00,39.41,39.46,39.4,39.43,54905.0,38.6216,38.6706,38.6118,38.6412,54905.0
2024-09-13 15:20:00,39.43,39.49,39.42,39.49,52056.0,38.6412,38.7,38.6314,38.7,52056.0
2024-09-13 15:25:00,39.5,39.51,39.47,39.48,69244.0,38.7098,38.7196,38.6804,38.6902,69244.0
2024-09-13 15:30:00,39.48,39.51,39.45,39.49,92719.0,38.6902,38.7196,38.6608,38.7,92719.0
2024-09-13 15:35:00,39.5,39.51,39.45,39.49,69455.0,38.7098,38.7196,38.6608,38.7,69455.0
2024-09-13 15:40:00,39.49,39.49,39.43,39.44,79640.0,38.7,38.7,38.6412,38.651,79640.0
2024-09-13 15:45:00,39.44,39.47,39.4,39.4,88131.0,38.651,38.6804,38.6118,38.6118,88131.0
2024-09-13 15:50:00,39.41,39.43,39.36,39.41,186750.0,38.6216,38.6412,38.5726,38.6216,186750.0
2024-09-13 15:55:00,39.41,39.47,39.37,39.45,410304.0,38.6216,38.6804,38.5824,38.6608,410304.0
2024-09-16 09:30:00,39.75,40.18,39.72,40.13,275929.0,38.9548,39.3762,38.9254,39.3272,275929.0
2024-09-16 09:35:00,40.14,40.15,39.85,39.89,137972.0,39.337,39.3468,39.0528,39.092,137972.0
2024-09-16 09:40:00,39.87,39.87,39.64,39.71,120934.0,39.0724,39.0724,38.847,38.9156,120934.0
2024-09-16 09:45:00,39.7,39.72,39.6,39.7,87132.0,38.9058,38.9254,38.8078,38.9058,87132.0
2024-09-16 09:50:00,39.71,39.82,39.61,39.78,78681.0,38.9156,39.0234,38.8176,38.9842,78681.0
2024-09-16 09:55:00,39.77,39.87,39.76,39.86,60605.0,38.9744,39.0724,38.9646,39.0626,60605.0
2024-09-16 10:00:00,39.87,39.92,39.72,39.77,56399.0,39.0724,39.1214,38.9254,38.9744,56399.0
2024-09-16 10:05:00,39.78,39.85,39.69,39.8,144491.0,38.9842,39.0528,38.896,39.0038,144491.0
2024-09-16 10:10:00,39.78,39.81,39.67,39.68,61931.0,38.9842,39.0136,38.8764,38.8862,61931.0
2024-09-16 10:15:00,39.69,39.7,39.55,39.58,123725.0,38.896,38.9058,38.7588,38.7882,123725.0
2024-09-16 10:20:00,39.58,39.6,39.48,39.48,94224.0,38.7882,38.8078,38.6902,38.6902,94224.0
2024-09-16 10:25:00,39.49,39.55,39.48,39.53,49955.0,38.7,38.7588,38.6902,38.7392,49955.0
2024-09-16 10:30:00,39.52,39.53,39.38,39.44,148258.0,38.7294,38.7392,38.5922,38.651,148258.0
2024-09-16 10:35:00,39.44,39.56,39.44,39.51,64555.0,38.651,38.7686,38.651,38.7196,64555.0
2024-09-16 10:40:00,39.51,39.52,39.42,39.44,68945.0,38.7196,38.7294,38.6314,38.651,68945.0
2024-09-16 10:45:00,39.44,39.49,39.41,39.47,112436.0,38.651,38.7,38.6216,38.6804,112436.0
2024-09-16 10:50:00,39.46,39.51,39.43,39.48,53876.0,38.6706,38.7196,38.6412,38.6902,53876.0
2024-09-16 10:55:00,39.5,39.55,39.47,39.51,63058.0,38.7098,38.7588,38.6804,38.7196,63058.0
2024-09-16 11:00:00,39.51,39.51,39.43,39.44,61952.0,38.7196,38.7196,38.6412,38.651,61952.0
2024-09-16 11:05:00,39.44,39.5,39.42,39.47,43550.0,38.651,38.7098,38.6314,38.6804,43550.0
2024-09-16 11:10:00,39.46,39.53,39.45,39.52,146694.0,38.6706,38.7392,38.6608,38.7294,146694.0
2024-09-16 11:15:00,39.51,39.55,39.47,39.49,98390.0,38.7196,38.7588,38.6804,38.7,98390.0
2024-09-16 11:20:00,39.48,39.51,39.43,39.48,52666.0,38.6902,38.7196,38.6412,38.6902,52666.0
2024-09-16 11:25:00,39.48,39.51,39.44,39.48,58837.0,38.6902,38.7196,38.651,38.6902,58837.0
2024-09-16 11:30:00,39.48,39.5,39.44,39.48,52139.0,38.6902,38.7098,38.651,38.6902,52139.0
2024-09-16 11:35:00,39.49,39.5,39.47,39.48,42498.0,38.7,38.7098,38.6804,38.6902,42498.0
2024-09-16 11:40:00,39.48,39.58,39.47,39.57,72355.0,38.6902,38.7882,38.6804,38.7784,72355.0
2024-09-16 11:45:00,39.58,39.68,39.57,39.66,67948.0,38.7882,38.8862,38.7784,38.8666,67948.0
2024-09-16 11:50:00,39.66,39.7,39.64,39.68,36997.0,38.8666,38.9058,38.847,38.8862,36997.0
2024-09-16 11:55:00,39.68,39.7,39.62,39.64,45035.0,38.8862,38.9058,38.8274,38.847,45035.0
2024-09-16 12:00:00,39.63,39.65,39.56,39.57,40190.0,38.8372,38.8568,38.7686,38.7784,40190.0
2024-09-16 12:05:00,39.56,39.56,39.49,39.5,30676.0,38.7686,38.7686,38.7,38.7098,30676.0
2024-09-16 12:10:00,39.49,39.52,39.45,39.46,24366.0,38.7,38.7294,38.6608,38.6706,24366.0
2024-09-16 12:15:00,39.46,39.48,39.43,39.45,55457.0,38.6706,38.6902,38.6412,38.6608,55457.0
2024-09-16 12:20:00,39.44,39.52,39.44,39.5,53016.0,38.651,38.7294,38.651,38.7098,53016.0
2024-09-16 12:25:00,39.5,39.53,39.49,39.51,37408.0,38.7098,38.7392,38.7,38.7196,37408.0
2024-09-16 12:30:00,39.51,39.54,39.47,39.48,62944.0,38.7196,38.749,38.6804,38.6902,62944.0
2024-09-16 12:35:00,39.47,39.5,39.45,39.47,32349.0,38.6804,38.7098,38.6608,38.6804,32349.0
2024-09-16 12:40:00,39.47,39.49,39.46,39.48,38880.0,38.6804,38.7,38.6706,38.6902,38880.0
2024-09-16 12:45:00,39.48,39.49,39.43,39.45,42541.0,38.6902,38.7,38.6412,38.6608,42541.0
2024-09-16 12:50:00,39.45,39.48,39.45,39.47,35094.0,38.6608,38.6902,38.6608,38.6804,35094.0
2024-09-16 12:55:00,39.47,39.48,39.45,39.45,26794.0,38.6804,38.6902,38.6608,38.6608,26794.0
2024-09-16 13:00:00,39.46,39.49,39.45,39.48,29274.0,38.6706,38.7,38.6608,38.6902,29274.0
2024-09-16 13:05:00,39.49,39.54,39.48,39.54,30145.0,38.7,38.749,38.6902,38.749,30145.0
2024-09-16 13:10:00,39.54,39.54,39.51,39.52,36100.0,38.749,38.749,38.7196,38.7294,36100.0
2024-09-16 13:15:00,39.53,39.59,39.5,39.57,50109.0,38.7392,38.798,38.7098,38.7784,50109.0
2024-09-16 13:20:00,39.57,39.6,39.55,39.6,73039.0,38.7784,38.8078,38.7588,38.8078,73039.0
2024-09-16 13:25:00,39.59,39.6,39.49,39.51,48820.0,38.798,38.8078,38.7,38.7196,48820.0
2024-09-16 13:30:00,39.52,39.52,39.48,39.5,31891.0,38.7294,38.7294,38.6902,38.7098,31891.0
2024-09-16 13:35:00,39.51,39.54,39.48,39.54,29744.0,38.7196,38.749,38.6902,38.749,29744.0
2024-09-16 13:40:00,39.53,39.57,39.52,39.54,43816.0,38.7392,38.7784,38.7294,38.749,43816.0
2024-09-16 13:45:00,39.54,39.58,39.54,39.58,36287.0,38.749,38.7882,38.749,38.7882,36287.0
2024-09-16 13:50:00,39.57,39.58,39.56,39.58,32105.0,38.7784,38.7882,38.7686,38.7882,32105.0
2024-09-16 13:55:00,39.58,39.65,39.57,39.65,45323.0,38.7882,38.8568,38.7784,38.8568,45323.0
2024-09-16 14:00:00,39.64,39.64,39.6,39.63,33048.0,38.847,38.847,38.8078,38.8372,33048.0
2024-09-16 14:05:00,39.63,39.63,39.57,39.62,43074.0,38.8372,38.8372,38.7784,38.8274,43074.0
2024-09-16 14:10:00,39.62,39.63,39.57,39.59,31799.0,38.8274,38.8372,38.7784,38.798,31799.0
2024-09-16 14:15:00,39.59,39.6,39.58,39.58,22541.0,38.798,38.8078,38.7882,38.7882,22541.0
2024-09-16 14:20:00,39.59,39.59,39.49,39.51,33036.0,38.798,38.798,38.7,38.7196,33036.0
2024-09-16 14:25:00,39.51,39.59,39.5,39.59,49201.0,38.7196,38.798,38.7098,38.798,49201.0
2024-09-16 14:30:00,39.59,39.66,39.58,39.62,40754.0,38.798,38.8666,38.7882,38.8274,40754.0
2024-09-16 14:35:00,39.62,39.62,39.58,39.62,37395.0,38.8274,38.8274,38.7882,38.8274,37395.0
2024-09-16 14:40:00,39.62,39.69,39.6,39.68,75204.0,38.8274,38.896,38.8078,38.8862,75204.0
2024-09-16 14:45:00,39.69,39.69,39.64,39.67,47792.0,38.896,38.896,38.847,38.8764,47792.0
2024-09-16 14:50:00,39.66,39.68,39.62,39.63,65595.0,38.8666,38.8862,38.8274,38.8372,65595.0
2024-09-16 14:55:00,39.63,39.67,39.62,39.66,57273.0,38.8372,38.8764,38.8274,38.8666,57273.0
2024-09-16 15:00:00,39.66,39.7,39.63,39.67,39581.0,38.8666,38.9058,38.8372,38.8764,39581.0
2024-09-16 15:05:00,39.66,39.69,39.65,39.66,38318.0,38.8666,38.896,38.8568,38.8666,38318.0
2024-09-16 15:10:00,39.66,39.69,39.66,39.67,56423.0,38.8666,38.896,38.8666,38.8764,56423.0
2024-09-16 15:15:00,39.67,39.67,39.62,39.64,45104.0,38.8764,38.8764,38.8274,38.847,45104.0
2024-09-16 15:20:00,39.64,39.66,39.63,39.65,60935.0,38.847,38.8666,38.8372,38.8568,60935.0
2024-09-16 15:25:00,39.65,39.67,39.64,39.66,37910.0,38.8568,38.8764,38.847,38.8666,37910.0
2024-09-16 15:30:00,39.67,39.75,39.66,39.72,118553.0,38.8764,38.9548,38.8666,38.9254,118553.0
2024-09-16 15:35:00,39.72,39.73,39.66,39.68,60859.0,38.9254,38.9352,38.8666,38.8862,60859.0
2024-09-16 15:40:00,39.69,39.71,39.66,39.67,71992.0,38.896,38.9156,38.8666,38.8764,71992.0
2024-09-16 15:45:00,39.66,39.75,39.66,39.68,126121.0,38.8666,38.9548,38.8666,38.8862,126121.0
2024-09-16 15:50:00,39.69,39.71,39.61,39.69,168943.0,38.896,38.9156,38.8176,38.896,168943.0
2024-09-16 15:55:00,39.69,39.71,39.63,39.66,417516.0,38.896,38.9156,38.8372,38.8666,417516.0
2024-09-17 09:30:00,39.55,39.78,39.41,39.78,219634.0,38.7588,38.9842,38.6216,38.9842,219634.0
2024-09-17 09:35:00,39.8,39.98,39.79,39.9,62272.0,39.0038,39.1802,38.994,39.1018,62272.0
2024-09-17 09:40:00,39.9,39.95,39.82,39.89,68374.0,39.1018,39.1508,39.0234,39.092,68374.0
2024-09-17 09:45:00,39.9,40.01,39.9,40.0,99015.0,39.1018,39.2096,39.1018,39.1998,99015.0
2024-09-17 09:50:00,40.0,40.02,39.87,39.89,53736.0,39.1998,39.2194,39.0724,39.092,53736.0
2024-09-17 09:55:00,39.9,39.9,39.77,39.8,45862.0,39.1018,39.1018,38.9744,39.0038,45862.0
2024-09-17 10:00:00,39.8,39.87,39.75,39.82,53233.0,39.0038,39.0724,38.9548,39.0234,53233.0
2024-09-17 10:05:00,39.82,39.97,39.82,39.95,46699.0,39.0234,39.1704,39.0234,39.1508,46699.0
2024-09-17 10:10:00,39.95,40.01,39.92,40.0,63132.0,39.1508,39.2096,39.1214,39.1998,63132.0
2024-09-17 10:15:00,40.0,40.06,39.99,40.02,75547.0,39.1998,39.2586,39.19,39.2194,75547.0
2024-09-17 10:20:00,40.03,40.1,40.01,40.09,164272.0,39.2292,39.2978,39.2096,39.288,164272.0
2024-09-17 10:25:00,40.09,40.14,40.07,40.1,56988.0,39.288,39.337,39.2684,39.2978,56988.0
2024-09-17 10:30:00,40.11,40.28,40.09,40.27,233067.0,39.3076,39.4742,39.288,39.4644,233067.0
2024-09-17 10:35:00,40.27,40.31,40.24,40.31,106213.0,39.4644,39.5036,39.435,39.5036,106213.0
2024-09-17 10:40:00,40.31,40.31,40.21,40.23,55792.0,39.5036,39.5036,39.4056,39.4252,55792.0
2024-09-17 10:45:00,40.24,40.29,40.24,40.28,30079.0,39.435,39.484,39.435,39.4742,30079.0
2024-09-17 10:50:00,40.29,40.39,40.28,40.34,67017.0,39.484,39.582,39.4742,39.533,67017.0
2024-09-17 10:55:00,40.34,40.39,40.23,40.27,86274.0,39.533,39.582,39.4252,39.4644,86274.0
2024-09-17 11:00:00,40.29,40.35,40.26,40.26,70573.0,39.484,39.5428,39.4546,39.4546,70573.0
2024-09-17 11:05:00,40.26,40.35,40.26,40.32,95026.0,39.4546,39.5428,39.4546,39.5134,95026.0
2024-09-17 11:10:00,40.33,40.35,40.29,40.31,48234.0,39.5232,39.5428,39.484,39.5036,48234.0
2024-09-17 11:15:00,40.3,40.39,40.27,40.3,51055.0,39.4938,39.582,39.4644,39.4938,51055.0
2024-09-17 11:20:00,40.31,40.37,40.29,40.36,44803.0,39.5036,39.5624,39.484,39.5526,44803.0
2024-09-17 11:25:00,40.35,40.36,40.27,40.27,40206.0,39.5428,39.5526,39.4644,39.4644,40206.0
2024-09-17 11:30:00,40.27,40.32,40.25,40.3,30274.0,39.4644,39.5134,39.4448,39.4938,30274.0
2024-09-17 11:35:00,40.3,40.42,40.3,40.41,40743.0,39.4938,39.6114,39.4938,39.6016,40743.0
2024-09-17 11:40:00,40.41,40.49,40.41,40.48,93848.0,39.6016,39.68,39.6016,39.6702,93848.0
2024-09-17 11:45:00,40.48,40.53,40.44,40.45,226791.0,39.6702,39.7192,39.631,39.6408,226791.0
2024-09-17 11:50:00,40.45,40.5,40.44,40.46,71421.0,39.6408,39.6898,39.631,39.6506,71421.0
2024-09-17 11:55:00,40.46,40.48,40.36,40.37,56001.0,39.6506,39.6702,39.5526,39.5624,56001.0
2024-09-17 12:00:00,40.38,40.41,40.33,40.4,61559.0,39.5722,39.6016,39.5232,39.5918,61559.0
2024-09-17 12:05:00,40.4,40.43,40.33,40.35,58110.0,39.5918,39.6212,39.5232,39.5428,58110.0
2024-09-17 12:10:00,40.36,40.4,40.32,40.36,58719.0,39.5526,39.5918,39.5134,39.5526,58719.0
2024-09-17 12:15:00,40.36,40.39,40.28,40.28,109790.0,39.5526,39.582,39.4742,39.4742,109790.0
2024-09-17 12:20:00,40.29,40.42,40.28,40.41,133179.0,39.484,39.6114,39.4742,39.6016,133179.0
2024-09-17 12:25:00,40.41,40.41,40.34,40.38,55666.0,39.6016,39.6016,39.533,39.5722,55666.0
2024-09-17 12:30:00,40.37,40.41,40.32,40.41,116325.0,39.5624,39.6016,39.5134,39.6016,116325.0
2024-09-17 12:35:00,40.41,40.41,40.36,40.39,31885.0,39.6016,39.6016,39.5526,39.582,31885.0
2024-09-17 12:40:00,40.39,40.43,40.38,40.4,26826.0,39.582,39.6212,39.5722,39.5918,26826.0
2024-09-17 12:45:00,40.41,40.41,40.23,40.25,43310.0,39.6016,39.6016,39.4252,39.4448,43310.0
2024-09-17 12:50:00,40.24,40.33,40.19,40.33,137943.0,39.435,39.5232,39.386,39.5232,137943.0
2024-09-17 12:55:00,40.33,40.41,40.32,40.32,35551.0,39.5232,39.6016,39.5134,39.5134,35551.0
2024-09-17 13:00:00,40.33,40.4,40.32,40.35,24512.0,39.5232,39.5918,39.5134,39.5428,24512.0
2024-09-17 13:05:00,40.36,40.39,40.32,40.34,39094.0,39.5526,39.582,39.5134,39.533,39094.0
2024-09-17 13:10:00,40.34,40.37,40.3,40.34,24680.0,39.533,39.5624,39.4938,39.533,24680.0
2024-09-17 13:15:00,40.34,40.38,40.31,40.37,24408.0,39.533,39.5722,39.5036,39.5624,24408.0
2024-09-17 13:20:00,40.37,40.4,40.34,40.39,23257.0,39.5624,39.5918,39.533,39.582,23257.0
2024-09-17 13:25:00,40.39,40.41,40.36,40.37,23163.0,39.582,39.6016,39.5526,39.5624,23163.0
2024-09-17 13:30:00,40.37,40.39,40.32,40.35,18098.0,39.5624,39.582,39.5134,39.5428,18098.0
2024-09-17 13:35:00,40.34,40.42,40.34,40.41,26923.0,39.533,39.6114,39.533,39.6016,26923.0
2024-09-17 13:40:00,40.41,40.41,40.34,40.37,33529.0,39.6016,39.6016,39.533,39.5624,33529.0
2024-09-17 13:45:00,40.36,40.42,40.29,40.41,88083.0,39.5526,39.6114,39.484,39.6016,88083.0
2024-09-17 13:50:00,40.4,40.42,40.38,40.4,24326.0,39.5918,39.6114,39.5722,39.5918,24326.0
2024-09-17 13:55:00,40.39,40.4,40.34,40.37,23757.0,39.582,39.5918,39.533,39.5624,23757.0
2024-09-17 14:00:00,40.37,40.43,40.35,40.41,35702.0,39.5624,39.6212,39.5428,39.6016,35702.0
2024-09-17 14:05:00,40.42,40.43,40.39,40.41,18927.0,39.6114,39.6212,39.582,39.6016,18927.0
2024-09-17 14:10:00,40.41,40.43,40.38,40.39,19893.0,39.6016,39.6212,39.5722,39.582,19893.0
2024-09-17 14:15:00,40.39,40.44,40.38,40.41,23017.0,39.582,39.631,39.5722,39.6016,23017.0
2024-09-17 14:20:00,40.4,40.41,40.38,40.38,27384.0,39.5918,39.6016,39.5722,39.5722,27384.0
2024-09-17 14:25:00,40.39,40.42,40.37,40.41,28228.0,39.582,39.6114,39.5624,39.6016,28228.0
2024-09-17 14:30:00,40.4,40.43,40.36,40.43,14722.0,39.5918,39.6212,39.5526,39.6212,14722.0
2024-09-17 14:35:00,40.43,40.46,40.4,40.45,33930.0,39.6212,39.6506,39.5918,39.6408,33930.0
2024-09-17 14:40:00,40.45,40.45,40.42,40.43,23903.0,39.6408,39.6408,39.6114,39.6212,23903.0
2024-09-17 14:45:00,40.43,40.47,40.4,40.41,37038.0,39.6212,39.6604,39.5918,39.6016,37038.0
2024-09-17 14:50:00,40.41,40.47,40.4,40.47,59993.0,39.6016,39.6604,39.5918,39.6604,59993.0
2024-09-17 14:55:00,40.47,40.47,40.44,40.46,50422.0,39.6604,39.6604,39.631,39.6506,50422.0
2024-09-17 15:00:00,40.45,40.47,40.42,40.43,28231.0,39.6408,39.6604,39.6114,39.6212,28231.0
2024-09-17 15:05:00,40.42,40.43,40.39,40.41,28770.0,39.6114,39.6212,39.582,39.6016,28770.0
2024-09-17 15:10:00,40.42,40.47,40.38,40.44,72292.0,39.6114,39.6604,39.5722,39.631,72292.0
2024-09-17 15:15:00,40.45,40.48,40.44,40.45,44527.0,39.6408,39.6702,39.631,39.6408,44527.0
2024-09-17 15:20:00,40.45,40.45,40.39,40.41,38115.0,39.6408,39.6408,39.582,39.6016,38115.0
2024-09-17 15:25:00,40.41,40.46,40.4,40.46,38868.0,39.6016,39.6506,39.5918,39.6506,38868.0
2024-09-17 15:30:00,40.46,40.48,40.43,40.45,147718.0,39.6506,39.6702,39.6212,39.6408,147718.0
2024-09-17 15:35:00,40.46,40.52,40.45,40.47,86569.0,39.6506,39.7094,39.6408,39.6604,86569.0
2024-09-17 15:40:00,40.49,40.5,40.44,40.46,76868.0,39.68,39.6898,39.631,39.6506,76868.0
2024-09-17 15:45:00,40.46,40.53,40.45,40.52,77186.0,39.6506,39.7192,39.6408,39.7094,77186.0
2024-09-17 15:50:00,40.52,40.53,40.45,40.49,269689.0,39.7094,39.7192,39.6408,39.68,269689.0
2024-09-17 15:55:00,40.49,40.56,40.45,40.47,472509.0,39.68,39.7486,39.6408,39.6604,472509.0
2024-09-18 09:30:00,40.18,40.44,40.08,40.38,213650.0,39.3762,39.631,39.2782,39.5722,213650.0
2024-09-18 09:35:00,40.37,40.53,40.37,40.52,55657.0,39.5624,39.7192,39.5624,39.7094,55657.0
2024-09-18 09:40:00,40.52,40.53,40.36,40.49,121086.0,39.7094,39.7192,39.5526,39.68,121086.0
2024-09-18 09:45:00,40.49,40.59,40.49,40.59,58208.0,39.68,39.778,39.68,39.778,58208.0
2024-09-18 09:50:00,40.58,40.58,40.36,40.36,40061.0,39.7682,39.7682,39.5526,39.5526,40061.0
2024-09-18 09:55:00,40.37,40.4,40.22,40.24,38520.0,39.5624,39.5918,39.4154,39.435,38520.0
2024-09-18 10:00:00,40.24,40.27,40.16,40.18,64850.0,39.435,39.4644,39.3566,39.3762,64850.0
2024-09-18 10:05:00,40.17,40.22,40.16,40.16,82418.0,39.3664,39.4154,39.3566,39.3566,82418.0
2024-09-18 10:10:00,40.17,40.26,40.17,40.2,51841.0,39.3664,39.4546,39.3664,39.3958,51841.0
2024-09-18 10:15:00,40.2,40.22,40.15,40.16,53203.0,39.3958,39.4154,39.3468,39.3566,53203.0
2024-09-18 10:20:00,40.16,40.16,40.06,40.16,53330.0,39.3566,39.3566,39.2586,39.3566,53330.0
2024-09-18 10:25:00,40.15,40.19,40.11,40.16,66799.0,39.3468,39.386,39.3076,39.3566,66799.0
2024-09-18 10:30:00,40.17,40.28,40.14,40.2,56063.0,39.3664,39.4742,39.337,39.3958,56063.0
2024-09-18 10:35:00,40.2,40.2,40.12,40.16,34019.0,39.3958,39.3958,39.3174,39.3566,34019.0
2024-09-18 10:40:00,40.15,40.18,40.08,40.09,61493.0,39.3468,39.3762,39.2782,39.288,61493.0
2024-09-18 10:45:00,40.11,40.19,40.1,40.16,30153.0,39.3076,39.386,39.2978,39.3566,30153.0
2024-09-18 10:50:00,40.17,40.17,40.08,40.13,36667.0,39.3664,39.3664,39.2782,39.3272,36667.0
2024-09-18 10:55:00,40.14,40.14,40.07,40.12,19136.0,39.337,39.337,39.2684,39.3174,19136.0
2024-09-18 11:00:00,40.12,40.21,40.11,40.15,34919.0,39.3174,39.4056,39.3076,39.3468,34919.0
2024-09-18 11:05:00,40.16,40.21,40.15,40.21,15076.0,39.3566,39.4056,39.3468,39.4056,15076.0
2024-09-18 11:10:00,40.2,40.29,40.19,40.29,16206.0,39.3958,39.484,39.386,39.484,16206.0
2024-09-18 11:15:00,40.29,40.32,40.26,40.3,17512.0,39.484,39.5134,39.4546,39.4938,17512.0
2024-09-18 11:20:00,40.3,40.37,40.3,40.32,38708.0,39.4938,39.5624,39.4938,39.5134,38708.0
2024-09-18 11:25:00,40.32,40.35,40.31,40.32,27454.0,39.5134,39.5428,39.5036,39.5134,27454.0
2024-09-18 11:30:00,40.32,40.32,40.22,40.26,29611.0,39.5134,39.5134,39.4154,39.4546,29611.0
2024-09-18 11:35:00,40.26,40.28,40.22,40.23,27495.0,39.4546,39.4742,39.4154,39.4252,27495.0
2024-09-18 11:40:00,40.23,40.26,40.2,40.24,21245.0,39.4252,39.4546,39.3958,39.435,21245.0
2024-09-18 11:45:00,40.24,40.25,40.15,40.2,28641.0,39.435,39.4448,39.3468,39.3958,28641.0
2024-09-18 11:50:00,40.2,40.24,40.17,40.17,23474.0,39.3958,39.435,39.3664,39.3664,23474.0
2024-09-18 11:55:00,40.17,40.27,40.17,40.25,25095.0,39.3664,39.4644,39.3664,39.4448,25095.0
2024-09-18 12:00:00,40.24,40.27,40.2,40.24,18197.0,39.435,39.4644,39.3958,39.435,18197.0
2024-09-18 12:05:00,40.25,40.31,40.24,40.28,19739.0,39.4448,39.5036,39.435,39.4742,19739.0
2024-09-18 12:10:00,40.27,40.29,40.25,40.27,24390.0,39.4644,39.484,39.4448,39.4644,24390.0
2024-09-18 12:15:00,40.28,40.31,40.26,40.28,30506.0,39.4742,39.5036,39.4546,39.4742,30506.0
2024-09-18 12:20:00,40.29,40.31,40.25,40.26,24368.0,39.484,39.5036,39.4448,39.4546,24368.0
2024-09-18 12:25:00,40.26,40.29,40.25,40.27,20204.0,39.4546,39.484,39.4448,39.4644,20204.0
2024-09-18 12:30:00,40.27,40.3,40.25,40.3,31445.0,39.4644,39.4938,39.4448,39.4938,31445.0
2024-09-18 12:35:00,40.3,40.34,40.28,40.33,48200.0,39.4938,39.533,39.4742,39.5232,48200.0
2024-09-18 12:40:00,40.33,40.39,40.32,40.35,108652.0,39.5232,39.582,39.5134,39.5428,108652.0
2024-09-18 12:45:00,40.35,40.4,40.35,40.37,49773.0,39.5428,39.5918,39.5428,39.5624,49773.0
2024-09-18 12:50:00,40.38,40.43,40.38,40.42,33611.0,39.5722,39.6212,39.5722,39.6114,33611.0
2024-09-18 12:55:00,40.43,40.45,40.42,40.45,34839.0,39.6212,39.6408,39.6114,39.6408,34839.0
2024-09-18 13:00:00,40.45,40.49,40.44,40.48,22672.0,39.6408,39.68,39.631,39.6702,22672.0
2024-09-18 13:05:00,40.48,40.53,40.47,40.52,36800.0,39.6702,39.7192,39.6604,39.7094,36800.0
2024-09-18 13:10:00,40.53,40.55,40.5,40.54,44376.0,39.7192,39.7388,39.6898,39.729,44376.0
2024-09-18 13:15:00,40.54,40.58,40.53,40.57,26565.0,39.729,39.7682,39.7192,39.7584,26565.0
2024-09-18 13:20:00,40.57,40.61,40.56,40.58,46751.0,39.7584,39.7976,39.7486,39.7682,46751.0
2024-09-18 13:25:00,40.58,40.62,40.57,40.6,44331.0,39.7682,39.8074,39.7584,39.7878,44331.0
2024-09-18 13:30:00,40.59,40.68,40.58,40.65,74397.0,39.778,39.8662,39.7682,39.8368,74397.0
2024-09-18 13:35:00,40.67,40.67,40.61,40.62,45274.0,39.8564,39.8564,39.7976,39.8074,45274.0
2024-09-18 13:40:00,40.62,40.63,40.59,40.59,18890.0,39.8074,39.8172,39.778,39.778,18890.0
2024-09-18 13:45:00,40.6,40.62,40.56,40.57,75223.0,39.7878,39.8074,39.7486,39.7584,75223.0
2024-09-18 13:50:00,40.57,40.57,40.52,40.56,59939.0,39.7584,39.7584,39.7094,39.7486,59939.0
2024-09-18 13:55:00,40.56,40.58,40.51,40.58,34827.0,39.7486,39.7682,39.6996,39.7682,34827.0
2024-09-18 14:00:00,40.57,41.1,40.47,40.84,163060.0,39.7584,40.2778,39.6604,40.023,163060.0
2024-09-18 14:05:00,40.85,40.94,40.73,40.75,59538.0,40.0328,40.121,39.9152,39.9348,59538.0
2024-09-18 14:10:00,40.76,40.79,40.6,40.68,73574.0,39.9446,39.974,39.7878,39.8662,73574.0
2024-09-18 14:15:00,40.69,40.78,40.68,40.77,72016.0,39.876,39.9642,39.8662,39.9544,72016.0
2024-09-18 14:20:00,40.76,40.81,40.72,40.77,56483.0,39.9446,39.9936,39.9054,39.9544,56483.0
2024-09-18 14:25:00,40.77,40.85,40.73,40.84,67139.0,39.9544,40.0328,39.9152,40.023,67139.0
2024-09-18 14:30:00,40.84,40.93,40.83,40.93,60675.0,40.023,40.1112,40.0132,40.1112,60675.0
2024-09-18 14:35:00,40.93,41.0,40.71,40.98,98370.0,40.1112,40.1798,39.8956,40.1602,98370.0
2024-09-18 14:40:00,40.98,41.0,40.67,40.7,73310.0,40.1602,40.1798,39.8564,39.8858,73310.0
2024-09-18 14:45:00,40.69,40.8,40.63,40.76,73136.0,39.876,39.9838,39.8172,39.9446,73136.0
2024-09-18 14:50:00,40.75,40.83,40.74,40.76,108872.0,39.9348,40.0132,39.925,39.9446,108872.0
2024-09-18 14:55:00,40.75,40.84,40.56,40.59,37106.0,39.9348,40.023,39.7486,39.778,37106.0
2024-09-18 15:00:00,40.57,40.57,40.44,40.54,63018.0,39.7584,39.7584,39.631,39.729,63018.0
2024-09-18 15:05:00,40.53,40.53,40.39,40.45,46435.0,39.7192,39.7192,39.582,39.6408,46435.0
2024-09-18 15:10:00,40.44,40.65,40.41,40.63,22674.0,39.631,39.8368,39.6016,39.8172,22674.0
2024-09-18 15:15:00,40.63,40.65,40.55,40.57,45489.0,39.8172,39.8368,39.7388,39.7584,45489.0
2024-09-18 15:20:00,40.57,40.58,40.39,40.51,51118.0,39.7584,39.7682,39.582,39.6996,51118.0
2024-09-18 15:25:00,40.52,40.71,40.52,40.62,30587.0,39.7094,39.8956,39.7094,39.8074,30587.0
2024-09-18 15:30:00,40.62,40.66,40.42,40.44,45436.0,39.8074,39.8466,39.6114,39.631,45436.0
2024-09-18 15:35:00,40.44,40.48,40.39,40.46,55138.0,39.631,39.6702,39.582,39.6506,55138.0
2024-09-18 15:40:00,40.47,40.47,40.32,40.32,61841.0,39.6604,39.6604,39.5134,39.5134,61841.0
2024-09-18 15:45:00,40.32,40.39,40.31,40.36,74001.0,39.5134,39.582,39.5036,39.5526,74001.0
2024-09-18 15:50:00,40.35,40.43,40.32,40.4,88383.0,39.5428,39.6212,39.5134,39.5918,88383.0
2024-09-18 15:55:00,40.39,40.41,40.34,40.37,274177.0,39.582,39.6016,39.533,39.5624,274177.0
2024-09-19 09:30:00,41.13,41.2,40.98,41.01,310634.0,40.3072,40.3758,40.1602,40.1896,310634.0
2024-09-19 09:35:00,41.02,41.3,40.99,41.29,185551.0,40.1994,40.4738,40.17,40.464,185551.0
2024-09-19 09:40:00,41.26,41.29,41.06,41.07,162130.0,40.4346,40.464,40.2386,40.2484,162130.0
2024-09-19 09:45:00,41.06,41.1,41.02,41.04,150166.0,40.2386,40.2778,40.1994,40.219,150166.0
2024-09-19 09:50:00,41.04,41.06,40.84,40.87,88323.0,40.219,40.2386,40.023,40.0524,88323.0
2024-09-19 09:55:00,40.88,40.97,40.88,40.91,37506.0,40.0622,40.1504,40.0622,40.0916,37506.0
2024-09-19 10:00:00,40.91,40.98,40.82,40.95,46243.0,40.0916,40.1602,40.0034,40.1308,46243.0
2024-09-19 10:05:00,40.96,41.01,40.92,40.99,39780.0,40.1406,40.1896,40.1014,40.17,39780.0
2024-09-19 10:10:00,40.99,41.05,40.98,41.04,83943.0,40.17,40.2288,40.1602,40.219,83943.0
2024-09-19 10:15:00,41.03,41.09,40.99,41.08,31490.0,40.2092,40.268,40.17,40.2582,31490.0
2024-09-19 10:20:00,41.08,41.09,41.02,41.03,44369.0,40.2582,40.268,40.1994,40.2092,44369.0
2024-09-19 10:25:00,41.05,41.19,41.04,41.16,94110.0,40.2288,40.366,40.219,40.3366,94110.0
2024-09-19 10:30:00,41.15,41.15,41.03,41.06,37492.0,40.3268,40.3268,40.2092,40.2386,37492.0
2024-09-19 10:35:00,41.06,41.11,41.03,41.05,23756.0,40.2386,40.2876,40.2092,40.2288,23756.0
2024-09-19 10:40:00,41.06,41.08,40.87,40.89,28131.0,40.2386,40.2582,40.0524,40.072,28131.0
2024-09-19 10:45:00,40.89,40.89,40.78,40.81,60638.0,40.072,40.072,39.9642,39.9936,60638.0
2024-09-19 10:50:00,40.81,40.9,40.81,40.88,57793.0,39.9936,40.0818,39.9936,40.0622,57793.0
2024-09-19 10:55:00,40.87,40.95,40.85,40.92,41863.0,40.0524,40.1308,40.0328,40.1014,41863.0
2024-09-19 11:00:00,40.93,40.94,40.86,40.94,69443.0,40.1112,40.121,40.0426,40.121,69443.0
2024-09-19 11:05:00,40.93,40.96,40.91,40.96,31391.0,40.1112,40.1406,40.0916,40.1406,31391.0
2024-09-19 11:10:00,40.95,40.98,40.92,40.96,58924.0,40.1308,40.1602,40.1014,40.1406,58924.0
2024-09-19 11:15:00,40.96,41.1,40.96,41.1,43816.0,40.1406,40.2778,40.1406,40.2778,43816.0
2024-09-19 11:20:00,41.1,41.16,41.05,41.15,41219.0,40.2778,40.3366,40.2288,40.3268,41219.0
2024-09-19 11:25:00,41.14,41.17,41.09,41.15,34693.0,40.317,40.3464,40.268,40.3268,34693.0
2024-09-19 11:30:00,41.15,41.16,41.07,41.13,43745.0,40.3268,40.3366,40.2484,40.3072,43745.0
2024-09-19 11:35:00,41.14,41.2,41.14,41.2,29212.0,40.317,40.3758,40.317,40.3758,29212.0
2024-09-19 11:40:00,41.2,41.24,41.19,41.2,23315.0,40.3758,40.415,40.366,40.3758,23315.0
2024-09-19 11:45:00,41.21,41.29,41.21,41.28,61297.0,40.3856,40.464,40.3856,40.4542,61297.0
2024-09-19 11:50:00,41.29,41.29,41.19,41.23,26985.0,40.464,40.464,40.366,40.4052,26985.0
2024-09-19 11:55:00,41.23,41.25,41.21,41.22,24044.0,40.4052,40.4248,40.3856,40.3954,24044.0
2024-09-19 12:00:00,41.23,41.26,41.18,41.25,31532.0,40.4052,40.4346,40.3562,40.4248,31532.0
2024-09-19 12:05:00,41.25,41.29,41.24,41.27,19666.0,40.4248,40.464,40.415,40.4444,19666.0
2024-09-19 12:10:00,41.26,41.27,41.18,41.21,21722.0,40.4346,40.4444,40.3562,40.3856,21722.0
2024-09-19 12:15:00,41.22,41.26,41.2,41.24,19324.0,40.3954,40.4346,40.3758,40.415,19324.0
2024-09-19 12:20:00,41.24,41.26,41.22,41.24,24955.0,40.415,40.4346,40.3954,40.415,24955.0
2024-09-19 12:25:00,41.24,41.29,41.24,41.28,46970.0,40.415,40.464,40.415,40.4542,46970.0
2024-09-19 12:30:00,41.28,41.3,41.25,41.29,25940.0,40.4542,40.4738,40.4248,40.464,25940.0
2024-09-19 12:35:00,41.29,41.3,41.27,41.28,24420.0,40.464,40.4738,40.4444,40.4542,24420.0
2024-09-19 12:40:00,41.28,41.3,41.27,41.27,22069.0,40.4542,40.4738,40.4444,40.4444,22069.0
2024-09-19 12:45:00,41.27,41.29,41.24,41.26,14067.0,40.4444,40.464,40.415,40.4346,14067.0
2024-09-19 12:50:00,41.26,41.29,41.24,41.28,18727.0,40.4346,40.464,40.415,40.4542,18727.0
2024-09-19 12:55:00,41.27,41.28,41.21,41.27,22856.0,40.4444,40.4542,40.3856,40.4444,22856.0
2024-09-19 13:00:00,41.27,41.28,41.25,41.27,26743.0,40.4444,40.4542,40.4248,40.4444,26743.0
2024-09-19 13:05:00,41.26,41.29,41.25,41.27,40779.0,40.4346,40.464,40.4248,40.4444,40779.0
2024-09-19 13:10:00,41.27,41.31,41.26,41.3,45482.0,40.4444,40.4836,40.4346,40.4738,45482.0
2024-09-19 13:15:00,41.29,41.3,41.25,41.27,15188.0,40.464,40.4738,40.4248,40.4444,15188.0
2024-09-19 13:20:00,41.27,41.29,41.23,41.26,40697.0,40.4444,40.464,40.4052,40.4346,40697.0
2024-09-19 13:25:00,41.26,41.3,41.26,41.29,24171.0,40.4346,40.4738,40.4346,40.464,24171.0
2024-09-19 13:30:00,41.3,41.34,41.29,41.32,35713.0,40.4738,40.513,40.464,40.4934,35713.0
2024-09-19 13:35:00,41.33,41.36,41.32,41.33,33368.0,40.5032,40.5326,40.4934,40.5032,33368.0
2024-09-19 13:40:00,41.33,41.38,41.31,41.38,15845.0,40.5032,40.5522,40.4836,40.5522,15845.0
2024-09-19 13:45:00,41.37,41.43,41.36,41.41,84786.0,40.5424,40.6012,40.5326,40.5816,84786.0
2024-09-19 13:50:00,41.41,41.43,41.39,41.42,41570.0,40.5816,40.6012,40.562,40.5914,41570.0
2024-09-19 13:55:00,41.43,41.43,41.38,41.41,23549.0,40.6012,40.6012,40.5522,40.5816,23549.0
2024-09-19 14:00:00,41.41,41.42,41.36,41.37,25476.0,40.5816,40.5914,40.5326,40.5424,25476.0
2024-09-19 14:05:00,41.37,41.38,41.28,41.28,19660.0,40.5424,40.5522,40.4542,40.4542,19660.0
2024-09-19 14:10:00,41.27,41.29,41.25,41.26,17158.0,40.4444,40.464,40.4248,40.4346,17158.0
2024-09-19 14:15:00,41.26,41.26,41.19,41.22,53013.0,40.4346,40.4346,40.366,40.3954,53013.0
2024-09-19 14:20:00,41.22,41.24,41.18,41.19,30982.0,40.3954,40.415,40.3562,40.366,30982.0
2024-09-19 14:25:00,41.18,41.24,41.16,41.24,34555.0,40.3562,40.415,40.3366,40.415,34555.0
2024-09-19 14:30:00,41.23,41.27,41.23,41.25,25097.0,40.4052,40.4444,40.4052,40.4248,25097.0
2024-09-19 14:35:00,41.25,41.31,41.24,41.3,32572.0,40.4248,40.4836,40.415,40.4738,32572.0
2024-09-19 14:40:00,41.31,41.34,41.29,41.32,43918.0,40.4836,40.513,40.464,40.4934,43918.0
2024-09-19 14:45:00,41.33,41.33,41.26,41.26,21333.0,40.5032,40.5032,40.4346,40.4346,21333.0
2024-09-19 14:50:00,41.27,41.28,41.22,41.27,28665.0,40.4444,40.4542,40.3954,40.4444,28665.0
2024-09-19 14:55:00,41.28,41.28,41.25,41.27,16722.0,40.4542,40.4542,40.4248,40.4444,16722.0
2024-09-19 15:00:00,41.28,41.28,41.24,41.26,26312.0,40.4542,40.4542,40.415,40.4346,26312.0
2024-09-19 15:05:00,41.24,41.26,41.22,41.23,26116.0,40.415,40.4346,40.3954,40.4052,26116.0
2024-09-19 15:10:00,41.23,41.26,41.18,41.19,30944.0,40.4052,40.4346,40.3562,40.366,30944.0
2024-09-19 15:15:00,41.19,41.22,41.17,41.17,17398.0,40.366,40.3954,40.3464,40.3464,17398.0
2024-09-19 15:20:00,41.17,41.24,41.13,41.23,79401.0,40.3464,40.415,40.3072,40.4052,79401.0
2024-09-19 15:25:00,41.23,41.23,41.16,41.17,32279.0,40.4052,40.4052,40.3366,40.3464,32279.0
2024-09-19 15:30:00,41.17,41.17,41.13,41.15,20906.0,40.3464,40.3464,40.3072,40.3268,20906.0
2024-09-19 15:35:00,41.14,41.15,41.04,41.05,41720.0,40.317,40.3268,40.219,40.2288,41720.0
2024-09-19 15:40:00,41.05,41.09,41.0,41.02,35267.0,40.2288,40.268,40.1798,40.1994,35267.0
2024-09-19 15:45:00,41.02,41.04,40.98,40.98,50370.0,40.1994,40.219,40.1602,40.1602,50370.0
2024-09-19 15:50:00,40.98,41.05,40.95,41.04,156667.0,40.1602,40.2288,40.1308,40.219,156667.0
2024-09-19 15:55:00,41.04,41.04,40.95,40.97,369714.0,40.219,40.219,40.1308,40.1504,369714.0
2024-09-20 09:30:00,40.79,40.87,40.4,40.41,674249.0,39.974,40.0524,39.5918,39.6016,674249.0
2024-09-20 09:35:00,40.41,40.58,40.36,40.55,88729.0,39.6016,39.7682,39.5526,39.7388,88729.0
2024-09-20 09:40:00,40.57,40.69,40.55,40.61,48126.0,39.7584,39.876,39.7388,39.7976,48126.0
2024-09-20 09:45:00,40.59,40.6,40.38,40.41,88978.0,39.778,39.7878,39.5722,39.6016,88978.0
2024-09-20 09:50:00,40.4,40.42,40.31,40.37,58794.0,39.5918,39.6114,39.5036,39.5624,58794.0
2024-09-20 09:55:00,40.36,40.37,40.22,40.27,115740.0,39.5526,39.5624,39.4154,39.4644,115740.0
2024-09-20 10:00:00,40.27,40.33,40.23,40.28,47544.0,39.4644,39.5232,39.4252,39.4742,47544.0
2024-09-20 10:05:00,40.29,40.3,40.2,40.23,65816.0,39.484,39.4938,39.3958,39.4252,65816.0
2024-09-20 10:10:00,40.24,40.32,40.22,40.28,41200.0,39.435,39.5134,39.4154,39.4742,41200.0
2024-09-20 10:15:00,40.27,40.38,40.27,40.36,97385.0,39.4644,39.5722,39.4644,39.5526,97385.0
2024-09-20 10:20:00,40.36,40.41,40.33,40.35,110924.0,39.5526,39.6016,39.5232,39.5428,110924.0
2024-09-20 10:25:00,40.34,40.44,40.34,40.44,141424.0,39.533,39.631,39.533,39.631,141424.0
2024-09-20 10:30:00,40.44,40.6,40.43,40.57,47508.0,39.631,39.7878,39.6212,39.7584,47508.0
2024-09-20 10:35:00,40.54,40.54,40.44,40.48,39451.0,39.729,39.729,39.631,39.6702,39451.0
2024-09-20 10:40:00,40.48,40.54,40.45,40.46,22270.0,39.6702,39.729,39.6408,39.6506,22270.0
2024-09-20 10:45:00,40.46,40.48,40.34,40.34,70422.0,39.6506,39.6702,39.533,39.533,70422.0
2024-09-20 10:50:00,40.35,40.36,40.28,40.3,30806.0,39.5428,39.5526,39.4742,39.4938,30806.0
2024-09-20 10:55:00,40.3,40.34,40.27,40.29,19115.0,39.4938,39.533,39.4644,39.484,19115.0
2024-09-20 11:00:00,40.29,40.36,40.28,40.32,35200.0,39.484,39.5526,39.4742,39.5134,35200.0
2024-09-20 11:05:00,40.33,40.37,40.32,40.36,42163.0,39.5232,39.5624,39.5134,39.5526,42163.0
2024-09-20 11:10:00,40.36,40.37,40.31,40.34,31077.0,39.5526,39.5624,39.5036,39.533,31077.0
2024-09-20 11:15:00,40.34,40.39,40.34,40.38,26728.0,39.533,39.582,39.533,39.5722,26728.0
2024-09-20 11:20:00,40.39,40.39,40.34,40.36,51826.0,39.582,39.582,39.533,39.5526,51826.0
2024-09-20 11:25:00,40.36,40.38,40.32,40.37,22445.0,39.5526,39.5722,39.5134,39.5624,22445.0
2024-09-20 11:30:00,40.37,40.37,40.21,40.27,80224.0,39.5624,39.5624,39.4056,39.4644,80224.0
2024-09-20 11:35:00,40.27,40.35,40.26,40.33,21979.0,39.4644,39.5428,39.4546,39.5232,21979.0
2024-09-20 11:40:00,40.32,40.4,40.31,40.39,58175.0,39.5134,39.5918,39.5036,39.582,58175.0
2024-09-20 11:45:00,40.39,40.43,40.34,40.38,86033.0,39.582,39.6212,39.533,39.5722,86033.0
2024-09-20 11:50:00,40.4,40.4,40.35,40.39,15354.0,39.5918,39.5918,39.5428,39.582,15354.0
2024-09-20 11:55:00,40.38,40.42,40.36,40.39,17165.0,39.5722,39.6114,39.5526,39.582,17165.0
2024-09-20 12:00:00,40.39,40.39,40.33,40.35,24680.0,39.582,39.582,39.5232,39.5428,24680.0
2024-09-20 12:05:00,40.35,40.4,40.32,40.39,14459.0,39.5428,39.5918,39.5134,39.582,14459.0
2024-09-20 12:10:00,40.39,40.4,40.35,40.38,22894.0,39.582,39.5918,39.5428,39.5722,22894.0
2024-09-20 12:15:00,40.37,40.38,40.33,40.38,18450.0,39.5624,39.5722,39.5232,39.5722,18450.0
2024-09-20 12:20:00,40.38,40.47,40.37,40.45,24243.0,39.5722,39.6604,39.5624,39.6408,24243.0
2024-09-20 12:25:00,40.44,40.48,40.42,40.48,16498.0,39.631,39.6702,39.6114,39.6702,16498.0
2024-09-20 12:30:00,40.48,40.5,40.44,40.5,15966.0,39.6702,39.6898,39.631,39.6898,15966.0
2024-09-20 12:35:00,40.5,40.51,40.47,40.5,50373.0,39.6898,39.6996,39.6604,39.6898,50373.0
2024-09-20 12:40:00,40.5,40.51,40.48,40.5,36294.0,39.6898,39.6996,39.6702,39.6898,36294.0
2024-09-20 12:45:00,40.5,40.51,40.48,40.49,17324.0,39.6898,39.6996,39.6702,39.68,17324.0
2024-09-20 12:50:00,40.5,40.52,40.48,40.52,90214.0,39.6898,39.7094,39.6702,39.7094,90214.0
2024-09-20 12:55:00,40.52,40.6,40.51,40.59,93837.0,39.7094,39.7878,39.6996,39.778,93837.0
2024-09-20 13:00:00,40.59,40.62,40.56,40.59,35633.0,39.778,39.8074,39.7486,39.778,35633.0
2024-09-20 13:05:00,40.6,40.64,40.58,40.59,23052.0,39.7878,39.827,39.7682,39.778,23052.0
2024-09-20 13:10:00,40.59,40.64,40.56,40.57,39622.0,39.778,39.827,39.7486,39.7584,39622.0
2024-09-20 13:15:00,40.56,40.58,40.54,40.58,29425.0,39.7486,39.7682,39.729,39.7682,29425.0
2024-09-20 13:20:00,40.58,40.58,40.52,40.56,28156.0,39.7682,39.7682,39.7094,39.7486,28156.0
2024-09-20 13:25:00,40.56,40.61,40.55,40.6,53604.0,39.7486,39.7976,39.7388,39.7878,53604.0
2024-09-20 13:30:00,40.6,40.62,40.59,40.62,32151.0,39.7878,39.8074,39.778,39.8074,32151.0
2024-09-20 13:35:00,40.61,40.64,40.59,40.61,32782.0,39.7976,39.827,39.778,39.7976,32782.0
2024-09-20 13:40:00,40.61,40.62,40.58,40.61,29455.0,39.7976,39.8074,39.7682,39.7976,29455.0
2024-09-20 13:45:00,40.6,40.61,40.58,40.59,28394.0,39.7878,39.7976,39.7682,39.778,28394.0
2024-09-20 13:50:00,40.59,40.63,40.57,40.62,50080.0,39.778,39.8172,39.7584,39.8074,50080.0
2024-09-20 13:55:00,40.63,40.69,40.61,40.68,14886.0,39.8172,39.876,39.7976,39.8662,14886.0
2024-09-20 14:00:00,40.67,40.67,40.51,40.52,37265.0,39.8564,39.8564,39.6996,39.7094,37265.0
2024-09-20 14:05:00,40.53,40.54,40.47,40.48,41620.0,39.7192,39.729,39.6604,39.6702,41620.0
2024-09-20 14:10:00,40.48,40.54,40.48,40.51,19714.0,39.6702,39.729,39.6702,39.6996,19714.0
2024-09-20 14:15:00,40.52,40.53,40.49,40.52,28716.0,39.7094,39.7192,39.68,39.7094,28716.0
2024-09-20 14:20:00,40.52,40.53,40.47,40.48,36331.0,39.7094,39.7192,39.6604,39.6702,36331.0
2024-09-20 14:25:00,40.48,40.49,40.45,40.48,16686.0,39.6702,39.68,39.6408,39.6702,16686.0
2024-09-20 14:30:00,40.47,40.52,40.46,40.49,22416.0,39.6604,39.7094,39.6506,39.68,22416.0
2024-09-20 14:35:00,40.51,40.51,40.48,40.48,21810.0,39.6996,39.6996,39.6702,39.6702,21810.0
2024-09-20 14:40:00,40.48,40.49,40.45,40.48,17492.0,39.6702,39.68,39.6408,39.6702,17492.0
2024-09-20 14:45:00,40.48,40.49,40.46,40.48,13542.0,39.6702,39.68,39.6506,39.6702,13542.0
2024-09-20 14:50:00,40.48,40.54,40.46,40.53,36421.0,39.6702,39.729,39.6506,39.7192,36421.0
2024-09-20 14:55:00,40.54,40.6,40.52,40.58,74489.0,39.729,39.7878,39.7094,39.7682,74489.0
2024-09-20 15:00:00,40.58,40.59,40.56,40.57,40082.0,39.7682,39.778,39.7486,39.7584,40082.0
2024-09-20 15:05:00,40.57,40.61,40.54,40.55,28040.0,39.7584,39.7976,39.729,39.7388,28040.0
2024-09-20 15:10:00,40.55,40.59,40.53,40.58,28870.0,39.7388,39.778,39.7192,39.7682,28870.0
2024-09-20 15:15:00,40.58,40.6,40.56,40.59,23879.0,39.7682,39.7878,39.7486,39.778,23879.0
2024-09-20 15:20:00,40.59,40.65,40.59,40.64,61362.0,39.778,39.8368,39.778,39.827,61362.0
2024-09-20 15:25:00,40.64,40.69,40.63,40.65,45265.0,39.827,39.876,39.8172,39.8368,45265.0
2024-09-20 15:30:00,40.66,40.71,40.65,40.71,46246.0,39.8466,39.8956,39.8368,39.8956,46246.0
2024-09-20 15:35:00,40.71,40.82,40.69,40.77,87697.0,39.8956,40.0034,39.876,39.9544,87697.0
2024-09-20 15:40:00,40.77,40.85,40.76,40.84,84264.0,39.9544,40.0328,39.9446,40.023,84264.0
2024-09-20 15:45:00,40.84,40.89,40.81,40.83,245451.0,40.023,40.072,39.9936,40.0132,245451.0
2024-09-20 15:50:00,40.82,40.85,40.7,40.8,140332.0,40.0034,40.0328,39.8858,39.9838,140332.0
2024-09-20 15:55:00,40.8,40.85,40.74,40.78,666088.0,39.9838,40.0328,39.925,39.9642,666088.0
2024-09-23 09:30:00,40.79,40.85,40.53,40.75,183190.0,39.974,40.0328,39.7192,39.9348,183190.0
2024-09-23 09:35:00,40.75,40.99,40.72,40.97,139390.0,39.9348,40.17,39.9054,40.1504,139390.0
2024-09-23 09:40:00,40.98,41.17,40.97,41.12,81429.0,40.1602,40.3464,40.1504,40.2974,81429.0
2024-09-23 09:45:00,41.11,41.11,40.86,41.09,97205.0,40.2876,40.2876,40.0426,40.268,97205.0
2024-09-23 09:50:00,41.09,41.22,41.06,41.16,58191.0,40.268,40.3954,40.2386,40.3366,58191.0
2024-09-23 09:55:00,41.16,41.26,41.15,41.23,60396.0,40.3366,40.4346,40.3268,40.4052,60396.0
2024-09-23 10:00:00,41.23,41.28,41.17,41.25,81547.0,40.4052,40.4542,40.3464,40.4248,81547.0
2024-09-23 10:05:00,41.25,41.32,41.2,41.3,47636.0,40.4248,40.4934,40.3758,40.4738,47636.0
2024-09-23 10:10:00,41.3,41.43,41.29,41.43,87922.0,40.4738,40.6012,40.464,40.6012,87922.0
2024-09-23 10:15:00,41.42,41.48,41.38,41.45,49409.0,40.5914,40.6502,40.5522,40.6208,49409.0
2024-09-23 10:20:00,41.45,41.49,41.36,41.4,94366.0,40.6208,40.66,40.5326,40.5718,94366.0
2024-09-23 10:25:00,41.4,41.44,41.33,41.34,52725.0,40.5718,40.611,40.5032,40.513,52725.0
2024-09-23 10:30:00,41.34,41.37,41.26,41.34,80914.0,40.513,40.5424,40.4346,40.513,80914.0
2024-09-23 10:35:00,41.34,41.36,41.2,41.21,75932.0,40.513,40.5326,40.3758,40.3856,75932.0
2024-09-23 10:40:00,41.22,41.24,41.15,41.16,52198.0,40.3954,40.415,40.3268,40.3366,52198.0
2024-09-23 10:45:00,41.16,41.2,41.09,41.15,43712.0,40.3366,40.3758,40.268,40.3268,43712.0
2024-09-23 10:50:00,41.15,41.23,41.13,41.19,41814.0,40.3268,40.4052,40.3072,40.366,41814.0
2024-09-23 10:55:00,41.19,41.26,41.16,41.23,31634.0,40.366,40.4346,40.3366,40.4052,31634.0
2024-09-23 11:00:00,41.23,41.23,41.11,41.16,28652.0,40.4052,40.4052,40.2876,40.3366,28652.0
2024-09-23 11:05:00,41.16,41.17,41.02,41.04,36625.0,40.3366,40.3464,40.1994,40.219,36625.0
2024-09-23 11:10:00,41.04,41.08,41.0,41.07,39130.0,40.219,40.2582,40.1798,40.2484,39130.0
2024-09-23 11:15:00,41.07,41.08,41.0,41.06,38724.0,40.2484,40.2582,40.1798,40.2386,38724.0
2024-09-23 11:20:00,41.06,41.08,41.01,41.04,37457.0,40.2386,40.2582,40.1896,40.219,37457.0
2024-09-23 11:25:00,41.04,41.06,41.01,41.04,27695.0,40.219,40.2386,40.1896,40.219,27695.0
2024-09-23 11:30:00,41.04,41.04,40.93,40.96,50765.0,40.219,40.219,40.1112,40.1406,50765.0
2024-09-23 11:35:00,40.96,40.99,40.94,40.95,29419.0,40.1406,40.17,40.121,40.1308,29419.0
2024-09-23 11:40:00,40.95,40.99,40.94,40.97,21992.0,40.1308,40.17,40.121,40.1504,21992.0
2024-09-23 11:45:00,40.97,41.0,40.95,40.98,22676.0,40.1504,40.1798,40.1308,40.1602,22676.0
2024-09-23 11:50:00,40.97,41.01,40.94,40.97,25070.0,40.1504,40.1896,40.121,40.1504,25070.0
2024-09-23 11:55:00,40.98,40.98,40.82,40.84,31809.0,40.1602,40.1602,40.0034,40.023,31809.0
2024-09-23 12:00:00,40.83,40.87,40.8,40.84,32313.0,40.0132,40.0524,39.9838,40.023,32313.0
2024-09-23 12:05:00,40.84,40.88,40.8,40.82,30209.0,40.023,40.0622,39.9838,40.0034,30209.0
2024-09-23 12:10:00,40.8,40.81,40.67,40.68,43413.0,39.9838,39.9936,39.8564,39.8662,43413.0
2024-09-23 12:15:00,40.68,40.71,40.62,40.65,65468.0,39.8662,39.8956,39.8074,39.8368,65468.0
2024-09-23 12:20:00,40.64,40.66,40.61,40.64,36291.0,39.827,39.8466,39.7976,39.827,36291.0
2024-09-23 12:25:00,40.64,40.65,40.58,40.63,35697.0,39.827,39.8368,39.7682,39.8172,35697.0
2024-09-23 12:30:00,40.62,40.63,40.59,40.6,19723.0,39.8074,39.8172,39.778,39.7878,19723.0
2024-09-23 12:35:00,40.6,40.63,40.55,40.59,27139.0,39.7878,39.8172,39.7388,39.778,27139.0
2024-09-23 12:40:00,40.59,40.63,40.58,40.61,21657.0,39.778,39.8172,39.7682,39.7976,21657.0
2024-09-23 12:45:00,40.61,40.77,40.6,40.76,250312.0,39.7976,39.9544,39.7878,39.9446,250312.0
2024-09-23 12:50:00,40.76,40.85,40.73,40.84,60773.0,39.9446,40.0328,39.9152,40.023,60773.0
2024-09-23 12:55:00,40.84,40.92,40.82,40.89,68194.0,40.023,40.1014,40.0034,40.072,68194.0
2024-09-23 13:00:00,40.89,40.92,40.82,40.86,37472.0,40.072,40.1014,40.0034,40.0426,37472.0
2024-09-23 13:05:00,40.86,40.9,40.83,40.9,31349.0,40.0426,40.0818,40.0132,40.0818,31349.0
2024-09-23 13:10:00,40.9,40.97,40.89,40.97,31106.0,40.0818,40.1504,40.072,40.1504,31106.0
2024-09-23 13:15:00,40.97,40.97,40.93,40.95,40764.0,40.1504,40.1504,40.1112,40.1308,40764.0
2024-09-23 13:20:00,40.95,40.97,40.92,40.92,44772.0,40.1308,40.1504,40.1014,40.1014,44772.0
2024-09-23 13:25:00,40.93,41.0,40.91,40.97,27866.0,40.1112,40.1798,40.0916,40.1504,27866.0
2024-09-23 13:30:00,40.97,41.0,40.96,40.99,14904.0,40.1504,40.1798,40.1406,40.17,14904.0
2024-09-23 13:35:00,40.99,41.01,40.97,41.0,28911.0,40.17,40.1896,40.1504,40.1798,28911.0
2024-09-23 13:40:00,40.99,41.0,40.96,40.98,39179.0,40.17,40.1798,40.1406,40.1602,39179.0
2024-09-23 13:45:00,40.97,41.01,40.96,41.0,21705.0,40.1504,40.1896,40.1406,40.1798,21705.0
2024-09-23 13:50:00,41.0,41.0,40.95,40.97,16473.0,40.1798,40.1798,40.1308,40.1504,16473.0
2024-09-23 13:55:00,40.96,41.01,40.95,41.0,48219.0,40.1406,40.1896,40.1308,40.1798,48219.0
2024-09-23 14:00:00,41.0,41.0,40.92,40.93,16531.0,40.1798,40.1798,40.1014,40.1112,16531.0
2024-09-23 14:05:00,40.93,41.0,40.91,41.0,34636.0,40.1112,40.1798,40.0916,40.1798,34636.0
2024-09-23 14:10:00,40.99,41.0,40.95,41.0,32058.0,40.17,40.1798,40.1308,40.1798,32058.0
2024-09-23 14:15:00,41.0,41.02,40.96,41.02,66927.0,40.1798,40.1994,40.1406,40.1994,66927.0
2024-09-23 14:20:00,41.02,41.03,40.98,41.02,42513.0,40.1994,40.2092,40.1602,40.1994,42513.0
2024-09-23 14:25:00,41.03,41.03,40.89,40.9,71735.0,40.2092,40.2092,40.072,40.0818,71735.0
2024-09-23 14:30:00,40.9,40.9,40.82,40.84,65275.0,40.0818,40.0818,40.0034,40.023,65275.0
2024-09-23 14:35:00,40.84,40.92,40.84,40.89,34282.0,40.023,40.1014,40.023,40.072,34282.0
2024-09-23 14:40:00,40.9,40.93,40.88,40.92,39839.0,40.0818,40.1112,40.0622,40.1014,39839.0
2024-09-23 14:45:00,40.93,40.98,40.9,40.94,638133.0,40.1112,40.1602,40.0818,40.121,638133.0
2024-09-23 14:50:00,40.95,40.96,40.92,40.95,28494.0,40.1308,40.1406,40.1014,40.1308,28494.0
2024-09-23 14:55:00,40.95,40.98,40.94,40.96,31226.0,40.1308,40.1602,40.121,40.1406,31226.0
2024-09-23 15:00:00,40.97,40.98,40.93,40.96,34472.0,40.1504,40.1602,40.1112,40.1406,34472.0
2024-09-23 15:05:00,40.96,40.99,40.95,40.96,30149.0,40.1406,40.17,40.1308,40.1406,30149.0
2024-09-23 15:10:00,40.96,41.02,40.96,40.98,48133.0,40.1406,40.1994,40.1406,40.1602,48133.0
2024-09-23 15:15:00,40.98,41.02,40.98,41.02,46264.0,40.1602,40.1994,40.1602,40.1994,46264.0
2024-09-23 15:20:00,41.02,41.02,40.94,41.0,51134.0,40.1994,40.1994,40.121,40.1798,51134.0
2024-09-23 15:25:00,41.0,41.0,40.95,40.95,54640.0,40.1798,40.1798,40.1308,40.1308,54640.0
2024-09-23 15:30:00,40.96,40.97,40.89,40.96,99390.0,40.1406,40.1504,40.072,40.1406,99390.0
2024-09-23 15:35:00,40.96,40.96,40.91,40.91,60743.0,40.1406,40.1406,40.0916,40.0916,60743.0
2024-09-23 15:40:00,40.91,40.96,40.9,40.96,49233.0,40.0916,40.1406,40.0818,40.1406,49233.0
2024-09-23 15:45:00,40.96,41.02,40.94,41.01,79096.0,40.1406,40.1994,40.121,40.1896,79096.0
2024-09-23 15:50:00,41.02,41.14,40.99,41.13,275469.0,40.1994,40.317,40.17,40.3072,275469.0
2024-09-23 15:55:00,41.13,41.17,41.12,41.12,324645.0,40.3072,40.3464,40.2974,40.2974,324645.0
2024-09-24 09:30:00,41.85,41.89,41.53,41.58,214560.0,41.0128,41.052,40.6992,40.7482,214560.0
2024-09-24 09:35:00,41.59,41.66,41.51,41.55,55682.0,40.758,40.8266,40.6796,40.7188,55682.0
2024-09-24 09:40:00,41.55,41.73,41.54,41.63,90575.0,40.7188,40.8952,40.709,40.7972,90575.0
2024-09-24 09:45:00,41.64,41.64,41.37,41.4,113033.0,40.807,40.807,40.5424,40.5718,113033.0
2024-09-24 09:50:00,41.4,41.43,41.25,41.41,50814.0,40.5718,40.6012,40.4248,40.5816,50814.0
2024-09-24 09:55:00,41.41,41.46,41.37,41.43,121329.0,40.5816,40.6306,40.5424,40.6012,121329.0
2024-09-24 10:00:00,41.42,41.54,41.33,41.52,67466.0,40.5914,40.709,40.5032,40.6894,67466.0
2024-09-24 10:05:00,41.52,41.57,41.49,41.56,43706.0,40.6894,40.7384,40.66,40.7286,43706.0
2024-09-24 10:10:00,41.57,41.6,41.47,41.53,77278.0,40.7384,40.7678,40.6404,40.6992,77278.0
2024-09-24 10:15:00,41.52,41.55,41.47,41.48,46310.0,40.6894,40.7188,40.6404,40.6502,46310.0
2024-09-24 10:20:00,41.48,41.53,41.46,41.5,46055.0,40.6502,40.6992,40.6306,40.6698,46055.0
2024-09-24 10:25:00,41.5,41.59,41.5,41.59,96791.0,40.6698,40.758,40.6698,40.758,96791.0
2024-09-24 10:30:00,41.59,41.6,41.43,41.45,71663.0,40.758,40.7678,40.6012,40.6208,71663.0
2024-09-24 10:35:00,41.44,41.44,41.32,41.41,68180.0,40.611,40.611,40.4934,40.5816,68180.0
2024-09-24 10:40:00,41.41,41.45,41.35,41.45,83204.0,40.5816,40.6208,40.5228,40.6208,83204.0
2024-09-24 10:45:00,41.44,41.51,41.43,41.47,58080.0,40.611,40.6796,40.6012,40.6404,58080.0
2024-09-24 10:50:00,41.47,41.53,41.42,41.49,69476.0,40.6404,40.6992,40.5914,40.66,69476.0
2024-09-24 10:55:00,41.49,41.51,41.42,41.42,81769.0,40.66,40.6796,40.5914,40.5914,81769.0
2024-09-24 11:00:00,41.42,41.44,41.37,41.39,26430.0,40.5914,40.611,40.5424,40.562,26430.0
2024-09-24 11:05:00,41.38,41.44,41.38,41.41,48010.0,40.5522,40.611,40.5522,40.5816,48010.0
2024-09-24 11:10:00,41.41,41.42,41.29,41.3,31657.0,40.5816,40.5914,40.464,40.4738,31657.0
2024-09-24 11:15:00,41.3,41.36,41.27,41.31,50259.0,40.4738,40.5326,40.4444,40.4836,50259.0
2024-09-24 11:20:00,41.32,41.36,41.25,41.29,48117.0,40.4934,40.5326,40.4248,40.464,48117.0
2024-09-24 11:25:00,41.29,41.31,41.25,41.27,57701.0,40.464,40.4836,40.4248,40.4444,57701.0
2024-09-24 11:30:00,41.27,41.31,41.19,41.2,49955.0,40.4444,40.4836,40.366,40.3758,49955.0
2024-09-24 11:35:00,41.2,41.23,41.17,41.2,52449.0,40.3758,40.4052,40.3464,40.3758,52449.0
2024-09-24 11:40:00,41.2,41.21,41.15,41.16,33917.0,40.3758,40.3856,40.3268,40.3366,33917.0
2024-09-24 11:45:00,41.16,41.16,41.09,41.11,29819.0,40.3366,40.3366,40.268,40.2876,29819.0
2024-09-24 11:50:00,41.1,41.14,41.08,41.12,114704.0,40.2778,40.317,40.2582,40.2974,114704.0
2024-09-24 11:55:00,41.12,41.17,41.11,41.16,88938.0,40.2974,40.3464,40.2876,40.3366,88938.0
2024-09-24 12:00:00,41.16,41.16,41.08,41.09,46367.0,40.3366,40.3366,40.2582,40.268,46367.0
2024-09-24 12:05:00,41.09,41.13,41.08,41.13,27953.0,40.268,40.3072,40.2582,40.3072,27953.0
2024-09-24 12:10:00,41.12,41.14,41.09,41.14,25046.0,40.2974,40.317,40.268,40.317,25046.0
2024-09-24 12:15:00,41.15,41.15,41.11,41.13,18866.0,40.3268,40.3268,40.2876,40.3072,18866.0
2024-09-24 12:20:00,41.13,41.13,41.1,41.11,81592.0,40.3072,40.3072,40.2778,40.2876,81592.0
2024-09-24 12:25:00,41.1,41.11,41.07,41.09,82082.0,40.2778,40.2876,40.2484,40.268,82082.0
2024-09-24 12:30:00,41.1,41.11,41.04,41.08,44646.0,40.2778,40.2876,40.219,40.2582,44646.0
2024-09-24 12:35:00,41.08,41.11,41.07,41.1,32569.0,40.2582,40.2876,40.2484,40.2778,32569.0
2024-09-24 12:40:00,41.09,41.12,41.09,41.11,51411.0,40.268,40.2974,40.268,40.2876,51411.0
2024-09-24 12:45:00,41.11,41.12,41.09,41.11,43118.0,40.2876,40.2974,40.268,40.2876,43118.0
2024-09-24 12:50:00,41.12,41.13,41.09,41.1,63727.0,40.2974,40.3072,40.268,40.2778,63727.0
2024-09-24 12:55:00,41.1,41.11,41.05,41.09,26887.0,40.2778,40.2876,40.2288,40.268,26887.0
2024-09-24 13:00:00,41.09,41.13,41.07,41.09,48362.0,40.268,40.3072,40.2484,40.268,48362.0
2024-09-24 13:05:00,41.09,41.11,41.07,41.09,19954.0,40.268,40.2876,40.2484,40.268,19954.0
2024-09-24 13:10:00,41.11,41.14,41.07,41.12,95549.0,40.2876,40.317,40.2484,40.2974,95549.0
2024-09-24 13:15:00,41.12,41.12,41.07,41.08,31731.0,40.2974,40.2974,40.2484,40.2582,31731.0
2024-09-24 13:20:00,41.08,41.13,41.07,41.12,45749.0,40.2582,40.3072,40.2484,40.2974,45749.0
2024-09-24 13:25:00,41.12,41.12,41.05,41.05,20311.0,40.2974,40.2974,40.2288,40.2288,20311.0
2024-09-24 13:30:00,41.05,41.1,41.05,41.09,20036.0,40.2288,40.2778,40.2288,40.268,20036.0
2024-09-24 13:35:00,41.09,41.09,41.02,41.05,31031.0,40.268,40.268,40.1994,40.2288,31031.0
2024-09-24 13:40:00,41.05,41.06,41.02,41.05,33942.0,40.2288,40.2386,40.1994,40.2288,33942.0
2024-09-24 13:45:00,41.05,41.05,41.0,41.02,25946.0,40.2288,40.2288,40.1798,40.1994,25946.0
2024-09-24 13:50:00,41.02,41.08,41.01,41.06,16279.0,40.1994,40.2582,40.1896,40.2386,16279.0
2024-09-24 13:55:00,41.07,41.08,41.05,41.07,31798.0,40.2484,40.2582,40.2288,40.2484,31798.0
2024-09-24 14:00:00,41.07,41.08,41.03,41.03,65576.0,40.2484,40.2582,40.2092,40.2092,65576.0
2024-09-24 14:05:00,41.02,41.06,41.02,41.03,24199.0,40.1994,40.2386,40.1994,40.2092,24199.0
2024-09-24 14:10:00,41.03,41.03,41.0,41.01,17859.0,40.2092,40.2092,40.1798,40.1896,17859.0
2024-09-24 14:15:00,41.01,41.01,40.98,41.0,44034.0,40.1896,40.1896,40.1602,40.1798,44034.0
2024-09-24 14:20:00,40.99,41.04,40.98,41.03,43323.0,40.17,40.219,40.1602,40.2092,43323.0
2024-09-24 14:25:00,41.02,41.04,41.01,41.02,25716.0,40.1994,40.219,40.1896,40.1994,25716.0
2024-09-24 14:30:00,41.02,41.03,40.99,41.02,47160.0,40.1994,40.2092,40.17,40.1994,47160.0
2024-09-24 14:35:00,41.02,41.08,41.02,41.07,64265.0,40.1994,40.2582,40.1994,40.2484,64265.0
2024-09-24 14:40:00,41.07,41.09,41.07,41.09,27722.0,40.2484,40.268,40.2484,40.268,27722.0
2024-09-24 14:45:00,41.09,41.09,41.06,41.08,27342.0,40.268,40.268,40.2386,40.2582,27342.0
2024-09-24 14:50:00,41.07,41.08,41.04,41.05,37070.0,40.2484,40.2582,40.219,40.2288,37070.0
2024-09-24 14:55:00,41.05,41.1,41.05,41.08,55192.0,40.2288,40.2778,40.2288,40.2582,55192.0
2024-09-24 15:00:00,41.09,41.1,41.06,41.07,58256.0,40.268,40.2778,40.2386,40.2484,58256.0
2024-09-24 15:05:00,41.07,41.08,41.02,41.05,63211.0,40.2484,40.2582,40.1994,40.2288,63211.0
2024-09-24 15:10:00,41.05,41.08,41.05,41.07,92816.0,40.2288,40.2582,40.2288,40.2484,92816.0
2024-09-24 15:15:00,41.07,41.09,41.05,41.08,105156.0,40.2484,40.268,40.2288,40.2582,105156.0
2024-09-24 15:20:00,41.08,41.12,41.07,41.11,53925.0,40.2582,40.2974,40.2484,40.2876,53925.0
2024-09-24 15:25:00,41.12,41.17,41.1,41.15,33818.0,40.2974,40.3464,40.2778,40.3268,33818.0
2024-09-24 15:30:00,41.14,41.16,41.08,41.08,75048.0,40.317,40.3366,40.2582,40.2582,75048.0
2024-09-24 15:35:00,41.07,41.08,41.02,41.05,78230.0,40.2484,40.2582,40.1994,40.2288,78230.0
2024-09-24 15:40:00,41.06,41.07,40.99,41.0,106469.0,40.2386,40.2484,40.17,40.1798,106469.0
2024-09-24 15:45:00,41.0,41.02,40.92,40.93,123118.0,40.1798,40.1994,40.1014,40.1112,123118.0
2024-09-24 15:50:00,40.93,41.04,40.91,41.04,141367.0,40.1112,40.219,40.0916,40.219,141367.0
2024-09-24 15:55:00,41.04,41.05,40.99,41.01,469620.0,40.219,40.2288,40.17,40.1896,469620.0
2024-09-25 09:30:00,40.73,40.87,40.69,40.84,139786.0,39.9152,40.0524,39.876,40.023,139786.0
2024-09-25 09:35:00,40.81,40.88,40.8,40.84,84733.0,39.9936,40.0622,39.9838,40.023,84733.0
2024-09-25 09:40:00,40.85,40.89,40.7,40.73,131634.0,40.0328,40.072,39.8858,39.9152,131634.0
2024-09-25 09:45:00,40.71,40.74,40.55,40.65,68173.0,39.8956,39.925,39.7388,39.8368,68173.0
2024-09-25 09:50:00,40.66,40.68,40.56,40.66,70940.0,39.8466,39.8662,39.7486,39.8466,70940.0
2024-09-25 09:55:00,40.66,40.67,40.59,40.62,62458.0,39.8466,39.8564,39.778,39.8074,62458.0
2024-09-25 10:00:00,40.61,40.74,40.6,40.71,90351.0,39.7976,39.925,39.7878,39.8956,90351.0
2024-09-25 10:05:00,40.72,40.75,40.63,40.74,58094.0,39.9054,39.9348,39.8172,39.925,58094.0
2024-09-25 10:10:00,40.74,40.77,40.61,40.61,55190.0,39.925,39.9544,39.7976,39.7976,55190.0
2024-09-25 10:15:00,40.62,40.71,40.61,40.62,82688.0,39.8074,39.8956,39.7976,39.8074,82688.0
2024-09-25 10:20:00,40.62,40.64,40.55,40.64,76946.0,39.8074,39.827,39.7388,39.827,76946.0
2024-09-25 10:25:00,40.64,40.64,40.58,40.59,64720.0,39.827,39.827,39.7682,39.778,64720.0
2024-09-25 10:30:00,40.59,40.68,40.56,40.57,239174.0,39.778,39.8662,39.7486,39.7584,239174.0
2024-09-25 10:35:00,40.57,40.61,40.52,40.58,57481.0,39.7584,39.7976,39.7094,39.7682,57481.0
2024-09-25 10:40:00,40.57,40.63,40.51,40.57,86761.0,39.7584,39.8172,39.6996,39.7584,86761.0
2024-09-25 10:45:00,40.56,40.63,40.55,40.6,60582.0,39.7486,39.8172,39.7388,39.7878,60582.0
2024-09-25 10:50:00,40.59,40.6,40.46,40.5,89543.0,39.778,39.7878,39.6506,39.6898,89543.0
2024-09-25 10:55:00,40.49,40.55,40.44,40.51,30554.0,39.68,39.7388,39.631,39.6996,30554.0
2024-09-25 11:00:00,40.51,40.57,40.49,40.56,167821.0,39.6996,39.7584,39.68,39.7486,167821.0
2024-09-25 11:05:00,40.56,40.63,40.54,40.58,52475.0,39.7486,39.8172,39.729,39.7682,52475.0
2024-09-25 11:10:00,40.59,40.62,40.54,40.57,75762.0,39.778,39.8074,39.729,39.7584,75762.0
2024-09-25 11:15:00,40.57,40.6,40.53,40.54,41066.0,39.7584,39.7878,39.7192,39.729,41066.0
2024-09-25 11:20:00,40.54,40.55,40.49,40.54,68135.0,39.729,39.7388,39.68,39.729,68135.0
2024-09-25 11:25:00,40.54,40.55,40.46,40.47,52350.0,39.729,39.7388,39.6506,39.6604,52350.0
2024-09-25 11:30:00,40.48,40.51,40.45,40.47,38592.0,39.6702,39.6996,39.6408,39.6604,38592.0
2024-09-25 11:35:00,40.47,40.47,40.44,40.45,35973.0,39.6604,39.6604,39.631,39.6408,35973.0
2024-09-25 11:40:00,40.44,40.46,40.39,40.4,55183.0,39.631,39.6506,39.582,39.5918,55183.0
2024-09-25 11:45:00,40.41,40.43,40.38,40.39,23666.0,39.6016,39.6212,39.5722,39.582,23666.0
2024-09-25 11:50:00,40.39,40.41,40.36,40.4,25106.0,39.582,39.6016,39.5526,39.5918,25106.0
2024-09-25 11:55:00,40.38,40.39,40.34,40.34,25962.0,39.5722,39.582,39.533,39.533,25962.0
2024-09-25 12:00:00,40.34,40.39,40.32,40.39,26644.0,39.533,39.582,39.5134,39.582,26644.0
2024-09-25 12:05:00,40.4,40.41,40.37,40.39,19783.0,39.5918,39.6016,39.5624,39.582,19783.0
2024-09-25 12:10:00,40.38,40.41,40.34,40.34,30809.0,39.5722,39.6016,39.533,39.533,30809.0
2024-09-25 12:15:00,40.34,40.35,40.16,40.19,91307.0,39.533,39.5428,39.3566,39.386,91307.0
2024-09-25 12:20:00,40.19,40.24,40.15,40.16,74941.0,39.386,39.435,39.3468,39.3566,74941.0
2024-09-25 12:25:00,40.16,40.19,40.12,40.15,30078.0,39.3566,39.386,39.3174,39.3468,30078.0
2024-09-25 12:30:00,40.14,40.15,40.1,40.13,40976.0,39.337,39.3468,39.2978,39.3272,40976.0
2024-09-25 12:35:00,40.14,40.17,40.11,40.12,39958.0,39.337,39.3664,39.3076,39.3174,39958.0
2024-09-25 12:40:00,40.13,40.14,40.08,40.1,140839.0,39.3272,39.337,39.2782,39.2978,140839.0
2024-09-25 12:45:00,40.11,40.11,40.0,40.05,67726.0,39.3076,39.3076,39.1998,39.2488,67726.0
2024-09-25 12:50:00,40.05,40.07,40.03,40.05,47084.0,39.2488,39.2684,39.2292,39.2488,47084.0
2024-09-25 12:55:00,40.05,40.1,40.03,40.04,72100.0,39.2488,39.2978,39.2292,39.239,72100.0
2024-09-25 13:00:00,40.04,40.1,40.01,40.07,77639.0,39.239,39.2978,39.2096,39.2684,77639.0
2024-09-25 13:05:00,40.06,40.11,40.05,40.05,27898.0,39.2586,39.3076,39.2488,39.2488,27898.0
2024-09-25 13:10:00,40.06,40.12,40.05,40.11,63275.0,39.2586,39.3174,39.2488,39.3076,63275.0
2024-09-25 13:15:00,40.11,40.16,40.08,40.09,35627.0,39.3076,39.3566,39.2782,39.288,35627.0
2024-09-25 13:20:00,40.09,40.1,40.05,40.09,29442.0,39.288,39.2978,39.2488,39.288,29442.0
2024-09-25 13:25:00,40.09,40.1,40.01,40.02,50835.0,39.288,39.2978,39.2096,39.2194,50835.0
2024-09-25 13:30:00,40.02,40.03,39.98,39.99,95559.0,39.2194,39.2292,39.1802,39.19,95559.0
2024-09-25 13:35:00,40.0,40.02,39.95,39.96,40032.0,39.1998,39.2194,39.1508,39.1606,40032.0
2024-09-25 13:40:00,39.97,40.04,39.95,40.03,26015.0,39.1704,39.239,39.1508,39.2292,26015.0
2024-09-25 13:45:00,40.04,40.05,40.0,40.04,33973.0,39.239,39.2488,39.1998,39.239,33973.0
2024-09-25 13:50:00,40.03,40.06,40.02,40.03,40541.0,39.2292,39.2586,39.2194,39.2292,40541.0
2024-09-25 13:55:00,40.03,40.04,40.01,40.02,37900.0,39.2292,39.239,39.2096,39.2194,37900.0
2024-09-25 14:00:00,40.02,40.07,40.01,40.06,72961.0,39.2194,39.2684,39.2096,39.2586,72961.0
2024-09-25 14:05:00,40.06,40.1,40.03,40.04,64740.0,39.2586,39.2978,39.2292,39.239,64740.0
2024-09-25 14:10:00,40.04,40.04,40.0,40.02,43909.0,39.239,39.239,39.1998,39.2194,43909.0
2024-09-25 14:15:00,40.01,40.03,39.99,40.0,80593.0,39.2096,39.2292,39.19,39.1998,80593.0
2024-09-25 14:20:00,39.99,40.02,39.97,39.98,59721.0,39.19,39.2194,39.1704,39.1802,59721.0
2024-09-25 14:25:00,39.97,40.02,39.95,40.01,64239.0,39.1704,39.2194,39.1508,39.2096,64239.0
2024-09-25 14:30:00,40.01,40.02,39.95,39.97,42385.0,39.2096,39.2194,39.1508,39.1704,42385.0
2024-09-25 14:35:00,39.98,40.0,39.97,39.98,40568.0,39.1802,39.1998,39.1704,39.1802,40568.0
2024-09-25 14:40:00,39.98,39.99,39.92,39.94,62451.0,39.1802,39.19,39.1214,39.141,62451.0
2024-09-25 14:45:00,39.95,39.98,39.93,39.98,38333.0,39.1508,39.1802,39.1312,39.1802,38333.0
2024-09-25 14:50:00,39.98,40.0,39.95,39.97,49607.0,39.1802,39.1998,39.1508,39.1704,49607.0
2024-09-25 14:55:00,39.98,39.98,39.95,39.97,49836.0,39.1802,39.1802,39.1508,39.1704,49836.0
2024-09-25 15:00:00,39.97,40.0,39.95,39.99,61027.0,39.1704,39.1998,39.1508,39.19,61027.0
2024-09-25 15:05:00,39.99,39.99,39.96,39.96,44439.0,39.19,39.19,39.1606,39.1606,44439.0
2024-09-25 15:10:00,39.96,39.98,39.95,39.96,133130.0,39.1606,39.1802,39.1508,39.1606,133130.0
2024-09-25 15:15:00,39.96,39.98,39.93,39.94,117272.0,39.1606,39.1802,39.1312,39.141,117272.0
2024-09-25 15:20:00,39.94,39.95,39.92,39.94,86860.0,39.141,39.1508,39.1214,39.141,86860.0
2024-09-25 15:25:00,39.94,39.95,39.91,39.94,59615.0,39.141,39.1508,39.1116,39.141,59615.0
2024-09-25 15:30:00,39.94,39.95,39.88,39.89,103386.0,39.141,39.1508,39.0822,39.092,103386.0
2024-09-25 15:35:00,39.89,39.9,39.87,39.88,82399.0,39.092,39.1018,39.0724,39.0822,82399.0
2024-09-25 15:40:00,39.88,39.88,39.77,39.82,149985.0,39.0822,39.0822,38.9744,39.0234,149985.0
2024-09-25 15:45:00,39.81,39.84,39.81,39.82,89218.0,39.0136,39.043,39.0136,39.0234,89218.0
2024-09-25 15:50:00,39.82,39.84,39.76,39.83,189457.0,39.0234,39.043,38.9646,39.0332,189457.0
2024-09-25 15:55:00,39.83,39.88,39.79,39.8,628330.0,39.0332,39.0822,38.994,39.0038,628330.0
2024-09-26 09:30:00,39.2,39.4,39.0,39.01,1187467.0,38.4158,38.6118,38.2198,38.2296,1187467.0
2024-09-26 09:35:00,39.03,39.29,39.0,39.12,277196.0,38.2492,38.504,38.2198,38.3374,277196.0
2024-09-26 09:40:00,39.13,39.17,38.98,39.05,356535.0,38.3472,38.3864,38.2002,38.2688,356535.0
2024-09-26 09:45:00,39.04,39.1,38.93,38.97,282704.0,38.259,38.3178,38.1512,38.1904,282704.0
2024-09-26 09:50:00,38.98,39.0,38.81,38.82,202895.0,38.2002,38.2198,38.0336,38.0434,202895.0
2024-09-26 09:55:00,38.81,38.92,38.69,38.76,290481.0,38.0336,38.1414,37.916,37.9846,290481.0
2024-09-26 10:00:00,38.77,39.0,38.72,38.77,281447.0,37.9944,38.2198,37.9454,37.9944,281447.0
2024-09-26 10:05:00,38.77,38.81,38.63,38.65,204025.0,37.9944,38.0336,37.8572,37.8768,204025.0
2024-09-26 10:10:00,38.65,38.76,38.63,38.73,183657.0,37.8768,37.9846,37.8572,37.9552,183657.0
2024-09-26 10:15:00,38.74,38.74,38.63,38.67,156495.0,37.965,37.965,37.8572,37.8964,156495.0
2024-09-26 10:20:00,38.68,38.79,38.68,38.77,143110.0,37.9062,38.014,37.9062,37.9944,143110.0
2024-09-26 10:25:00,38.77,38.89,38.75,38.89,83687.0,37.9944,38.112,37.9748,38.112,83687.0
2024-09-26 10:30:00,38.89,39.03,38.88,38.97,139842.0,38.112,38.2492,38.1022,38.1904,139842.0
2024-09-26 10:35:00,38.96,38.96,38.83,38.85,72869.0,38.1806,38.1806,38.0532,38.0728,72869.0
2024-09-26 10:40:00,38.84,38.84,38.71,38.73,99648.0,38.063,38.063,37.9356,37.9552,99648.0
2024-09-26 10:45:00,38.73,38.82,38.67,38.68,99854.0,37.9552,38.0434,37.8964,37.9062,99854.0
2024-09-26 10:50:00,38.69,38.7,38.56,38.66,175350.0,37.916,37.9258,37.7886,37.8866,175350.0
2024-09-26 10:55:00,38.66,38.67,38.59,38.63,91696.0,37.8866,37.8964,37.818,37.8572,91696.0
2024-09-26 11:00:00,38.63,38.63,38.5,38.58,148831.0,37.8572,37.8572,37.7298,37.8082,148831.0
2024-09-26 11:05:00,38.57,38.61,38.5,38.53,90936.0,37.7984,37.8376,37.7298,37.7592,90936.0
2024-09-26 11:10:00,38.54,38.56,38.46,38.48,232891.0,37.769,37.7886,37.6906,37.7102,232891.0
2024-09-26 11:15:00,38.48,38.5,38.41,38.49,223422.0,37.7102,37.7298,37.6416,37.72,223422.0
2024-09-26 11:20:00,38.5,38.58,38.47,38.56,105498.0,37.7298,37.8082,37.7004,37.7886,105498.0
2024-09-26 11:25:00,38.55,38.66,38.54,38.63,83533.0,37.7788,37.8866,37.769,37.8572,83533.0
2024-09-26 11:30:00,38.63,38.73,38.62,38.69,67557.0,37.8572,37.9552,37.8474,37.916,67557.0
2024-09-26 11:35:00,38.67,38.68,38.53,38.56,71234.0,37.8964,37.9062,37.7592,37.7886,71234.0
2024-09-26 11:40:00,38.55,38.57,38.49,38.53,98950.0,37.7788,37.7984,37.72,37.7592,98950.0
2024-09-26 11:45:00,38.52,38.57,38.47,38.53,109890.0,37.7494,37.7984,37.7004,37.7592,109890.0
2024-09-26 11:50:00,38.53,38.63,38.51,38.61,60295.0,37.7592,37.8572,37.7396,37.8376,60295.0
2024-09-26 11:55:00,38.61,38.67,38.6,38.63,68740.0,37.8376,37.8964,37.8278,37.8572,68740.0
2024-09-26 12:00:00,38.63,38.66,38.58,38.61,63076.0,37.8572,37.8866,37.8082,37.8376,63076.0
2024-09-26 12:05:00,38.61,38.62,38.5,38.51,102832.0,37.8376,37.8474,37.7298,37.7396,102832.0
2024-09-26 12:10:00,38.52,38.59,38.51,38.58,56334.0,37.7494,37.818,37.7396,37.8082,56334.0
2024-09-26 12:15:00,38.57,38.57,38.52,38.55,63719.0,37.7984,37.7984,37.7494,37.7788,63719.0
2024-09-26 12:20:00,38.56,38.57,38.52,38.55,92133.0,37.7886,37.7984,37.7494,37.7788,92133.0
2024-09-26 12:25:00,38.55,38.6,38.5,38.52,40659.0,37.7788,37.8278,37.7298,37.7494,40659.0
2024-09-26 12:30:00,38.52,38.53,38.43,38.45,108431.0,37.7494,37.7592,37.6612,37.6808,108431.0
2024-09-26 12:35:00,38.44,38.45,38.38,38.39,90301.0,37.671,37.6808,37.6122,37.622,90301.0
2024-09-26 12:40:00,38.39,38.44,38.38,38.41,71001.0,37.622,37.671,37.6122,37.6416,71001.0
2024-09-26 12:45:00,38.41,38.49,38.4,38.44,70916.0,37.6416,37.72,37.6318,37.671,70916.0
2024-09-26 12:50:00,38.43,38.45,38.39,38.41,47927.0,37.6612,37.6808,37.622,37.6416,47927.0
2024-09-26 12:55:00,38.41,38.43,38.36,38.38,54559.0,37.6416,37.6612,37.5926,37.6122,54559.0
2024-09-26 13:00:00,38.38,38.46,38.37,38.45,48341.0,37.6122,37.6906,37.6024,37.6808,48341.0
2024-09-26 13:05:00,38.45,38.49,38.42,38.44,89077.0,37.6808,37.72,37.6514,37.671,89077.0
2024-09-26 13:10:00,38.44,38.44,38.38,38.4,48585.0,37.671,37.671,37.6122,37.6318,48585.0
2024-09-26 13:15:00,38.4,38.4,38.29,38.3,122710.0,37.6318,37.6318,37.524,37.5338,122710.0
2024-09-26 13:20:00,38.31,38.34,38.28,38.31,117020.0,37.5436,37.573,37.5142,37.5436,117020.0
2024-09-26 13:25:00,38.3,38.35,38.28,38.34,83850.0,37.5338,37.5828,37.5142,37.573,83850.0
2024-09-26 13:30:00,38.34,38.36,38.32,38.33,106522.0,37.573,37.5926,37.5534,37.5632,106522.0
2024-09-26 13:35:00,38.33,38.35,38.3,38.33,64363.0,37.5632,37.5828,37.5338,37.5632,64363.0
2024-09-26 13:40:00,38.32,38.36,38.28,38.34,56933.0,37.5534,37.5926,37.5142,37.573,56933.0
2024-09-26 13:45:00,38.33,38.38,38.31,38.32,57633.0,37.5632,37.6122,37.5436,37.5534,57633.0
2024-09-26 13:50:00,38.32,38.32,38.27,38.3,69640.0,37.5534,37.5534,37.5044,37.5338,69640.0
2024-09-26 13:55:00,38.3,38.37,38.29,38.34,64215.0,37.5338,37.6024,37.524,37.573,64215.0
2024-09-26 14:00:00,38.34,38.37,38.3,38.3,69377.0,37.573,37.6024,37.5338,37.5338,69377.0
2024-09-26 14:05:00,38.3,38.33,38.28,38.3,59458.0,37.5338,37.5632,37.5142,37.5338,59458.0
2024-09-26 14:10:00,38.3,38.34,38.28,38.3,122276.0,37.5338,37.573,37.5142,37.5338,122276.0
2024-09-26 14:15:00,38.3,38.32,38.28,38.3,70459.0,37.5338,37.5534,37.5142,37.5338,70459.0
2024-09-26 14:20:00,38.31,38.31,38.26,38.27,98823.0,37.5436,37.5436,37.4946,37.5044,98823.0
2024-09-26 14:25:00,38.28,38.32,38.27,38.3,97325.0,37.5142,37.5534,37.5044,37.5338,97325.0
2024-09-26 14:30:00,38.3,38.36,38.29,38.34,79488.0,37.5338,37.5926,37.524,37.573,79488.0
2024-09-26 14:35:00,38.34,38.34,38.29,38.3,49641.0,37.573,37.573,37.524,37.5338,49641.0
2024-09-26 14:40:00,38.3,38.3,38.19,38.2,232625.0,37.5338,37.5338,37.426,37.4358,232625.0
2024-09-26 14:45:00,38.2,38.21,38.17,38.18,144032.0,37.4358,37.4456,37.4064,37.4162,144032.0
2024-09-26 14:50:00,38.18,38.18,38.09,38.09,256178.0,37.4162,37.4162,37.328,37.328,256178.0
2024-09-26 14:55:00,38.09,38.1,38.06,38.07,125997.0,37.328,37.3378,37.2986,37.3084,125997.0
2024-09-26 15:00:00,38.06,38.1,38.04,38.07,245470.0,37.2986,37.3378,37.279,37.3084,245470.0
2024-09-26 15:05:00,38.07,38.07,38.04,38.05,128780.0,37.3084,37.3084,37.279,37.2888,128780.0
2024-09-26 15:10:00,38.05,38.12,38.05,38.07,175222.0,37.2888,37.3574,37.2888,37.3084,175222.0
2024-09-26 15:15:00,38.07,38.09,38.02,38.05,184949.0,37.3084,37.328,37.2594,37.2888,184949.0
2024-09-26 15:20:00,38.05,38.07,38.02,38.02,90028.0,37.2888,37.3084,37.2594,37.2594,90028.0
2024-09-26 15:25:00,38.03,38.03,37.96,37.98,344657.0,37.2692,37.2692,37.2006,37.2202,344657.0
2024-09-26 15:30:00,37.98,37.98,37.86,37.88,245700.0,37.2202,37.2202,37.1026,37.1222,245700.0
2024-09-26 15:35:00,37.88,37.96,37.84,37.94,267631.0,37.1222,37.2006,37.083,37.181,267631.0
2024-09-26 15:40:00,37.94,37.94,37.82,37.84,260895.0,37.181,37.181,37.0634,37.083,260895.0
2024-09-26 15:45:00,37.84,37.85,37.78,37.8,271409.0,37.083,37.0928,37.0242,37.0438,271409.0
2024-09-26 15:50:00,37.81,37.84,37.76,37.8,495400.0,37.0536,37.083,37.0046,37.0438,495400.0
2024-09-26 15:55:00,37.81,37.88,37.8,37.85,879170.0,37.0536,37.1222,37.0438,37.0928,879170.0
2024-09-27 09:30:00,38.29,38.39,38.21,38.34,287104.0,37.524,37.622,37.4456,37.573,287104.0
2024-09-27 09:35:00,38.36,38.49,38.32,38.37,159501.0,37.5926,37.72,37.5534,37.6024,159501.0
2024-09-27 09:40:00,38.38,38.47,38.27,38.33,179065.0,37.6122,37.7004,37.5044,37.5632,179065.0
2024-09-27 09:45:00,38.33,38.46,38.3,38.44,111379.0,37.5632,37.6906,37.5338,37.671,111379.0
2024-09-27 09:50:00,38.45,38.53,38.41,38.5,148238.0,37.6808,37.7592,37.6416,37.7298,148238.0
2024-09-27 09:55:00,38.5,38.5,38.37,38.4,84736.0,37.7298,37.7298,37.6024,37.6318,84736.0
2024-09-27 10:00:00,38.41,38.52,38.38,38.49,141759.0,37.6416,37.7494,37.6122,37.72,141759.0
2024-09-27 10:05:00,38.47,38.49,38.37,38.45,97976.0,37.7004,37.72,37.6024,37.6808,97976.0
2024-09-27 10:10:00,38.45,38.58,38.44,38.55,146800.0,37.6808,37.8082,37.671,37.7788,146800.0
2024-09-27 10:15:00,38.55,38.57,38.45,38.52,165942.0,37.7788,37.7984,37.6808,37.7494,165942.0
2024-09-27 10:20:00,38.55,38.66,38.55,38.62,145752.0,37.7788,37.8866,37.7788,37.8474,145752.0
2024-09-27 10:25:00,38.62,38.64,38.53,38.53,69071.0,37.8474,37.867,37.7592,37.7592,69071.0
2024-09-27 10:30:00,38.54,38.63,38.54,38.58,102704.0,37.769,37.8572,37.769,37.8082,102704.0
2024-09-27 10:35:00,38.58,38.62,38.55,38.56,60818.0,37.8082,37.8474,37.7788,37.7886,60818.0
2024-09-27 10:40:00,38.55,38.61,38.51,38.61,73148.0,37.7788,37.8376,37.7396,37.8376,73148.0
2024-09-27 10:45:00,38.61,38.67,38.58,38.64,117335.0,37.8376,37.8964,37.8082,37.867,117335.0
2024-09-27 10:50:00,38.65,38.72,38.64,38.67,80426.0,37.8768,37.9454,37.867,37.8964,80426.0
2024-09-27 10:55:00,38.66,38.7,38.63,38.64,84629.0,37.8866,37.9258,37.8572,37.867,84629.0
2024-09-27 11:00:00,38.64,38.69,38.62,38.63,41365.0,37.867,37.916,37.8474,37.8572,41365.0
2024-09-27 11:05:00,38.62,38.71,38.61,38.61,59456.0,37.8474,37.9356,37.8376,37.8376,59456.0
2024-09-27 11:10:00,38.62,38.68,38.61,38.64,48721.0,37.8474,37.9062,37.8376,37.867,48721.0
2024-09-27 11:15:00,38.64,38.67,38.62,38.64,56066.0,37.867,37.8964,37.8474,37.867,56066.0
2024-09-27 11:20:00,38.64,38.7,38.63,38.69,62557.0,37.867,37.9258,37.8572,37.916,62557.0
2024-09-27 11:25:00,38.69,38.7,38.63,38.68,33211.0,37.916,37.9258,37.8572,37.9062,33211.0
2024-09-27 11:30:00,38.67,38.72,38.66,38.69,41143.0,37.8964,37.9454,37.8866,37.916,41143.0
2024-09-27 11:35:00,38.7,38.7,38.64,38.67,39760.0,37.9258,37.9258,37.867,37.8964,39760.0
2024-09-27 11:40:00,38.68,38.69,38.62,38.66,42048.0,37.9062,37.916,37.8474,37.8866,42048.0
2024-09-27 11:45:00,38.66,38.77,38.65,38.77,114682.0,37.8866,37.9944,37.8768,37.9944,114682.0
2024-09-27 11:50:00,38.77,38.8,38.75,38.76,90308.0,37.9944,38.0238,37.9748,37.9846,90308.0
2024-09-27 11:55:00,38.76,38.79,38.69,38.72,69498.0,37.9846,38.014,37.916,37.9454,69498.0
2024-09-27 12:00:00,38.72,38.72,38.62,38.68,97916.0,37.9454,37.9454,37.8474,37.9062,97916.0
2024-09-27 12:05:00,38.68,38.71,38.63,38.66,75898.0,37.9062,37.9356,37.8572,37.8866,75898.0
2024-09-27 12:10:00,38.66,38.71,38.65,38.68,51611.0,37.8866,37.9356,37.8768,37.9062,51611.0
2024-09-27 12:15:00,38.69,38.71,38.65,38.69,75999.0,37.916,37.9356,37.8768,37.916,75999.0
2024-09-27 12:20:00,38.69,38.73,38.68,38.7,47224.0,37.916,37.9552,37.9062,37.9258,47224.0
2024-09-27 12:25:00,38.69,38.69,38.6,38.61,46391.0,37.916,37.916,37.8278,37.8376,46391.0
2024-09-27 12:30:00,38.61,38.65,38.58,38.59,37493.0,37.8376,37.8768,37.8082,37.818,37493.0
2024-09-27 12:35:00,38.6,38.7,38.59,38.66,45955.0,37.8278,37.9258,37.818,37.8866,45955.0
2024-09-27 12:40:00,38.66,38.66,38.62,38.62,24009.0,37.8866,37.8866,37.8474,37.8474,24009.0
2024-09-27 12:45:00,38.63,38.63,38.56,38.56,57868.0,37.8572,37.8572,37.7886,37.7886,57868.0
2024-09-27 12:50:00,38.55,38.63,38.55,38.63,30721.0,37.7788,37.8572,37.7788,37.8572,30721.0
2024-09-27 12:55:00,38.63,38.66,38.59,38.63,43569.0,37.8572,37.8866,37.818,37.8572,43569.0
2024-09-27 13:00:00,38.62,38.63,38.57,38.59,32596.0,37.8474,37.8572,37.7984,37.818,32596.0
2024-09-27 13:05:00,38.58,38.62,38.56,38.57,56352.0,37.8082,37.8474,37.7886,37.7984,56352.0
2024-09-27 13:10:00,38.58,38.6,38.55,38.59,39253.0,37.8082,37.8278,37.7788,37.818,39253.0
2024-09-27 13:15:00,38.58,38.59,38.54,38.59,45253.0,37.8082,37.818,37.769,37.818,45253.0
2024-09-27 13:20:00,38.59,38.59,38.52,38.52,55162.0,37.818,37.818,37.7494,37.7494,55162.0
2024-09-27 13:25:00,38.52,38.54,38.49,38.52,67539.0,37.7494,37.769,37.72,37.7494,67539.0
2024-09-27 13:30:00,38.53,38.55,38.49,38.54,60771.0,37.7592,37.7788,37.72,37.769,60771.0
2024-09-27 13:35:00,38.54,38.56,38.44,38.47,129403.0,37.769,37.7886,37.671,37.7004,129403.0
2024-09-27 13:40:00,38.46,38.54,38.45,38.54,85913.0,37.6906,37.769,37.6808,37.769,85913.0
2024-09-27 13:45:00,38.53,38.57,38.5,38.54,84577.0,37.7592,37.7984,37.7298,37.769,84577.0
2024-09-27 13:50:00,38.54,38.58,38.53,38.56,25920.0,37.769,37.8082,37.7592,37.7886,25920.0
2024-09-27 13:55:00,38.55,38.58,38.54,38.58,34778.0,37.7788,37.8082,37.769,37.8082,34778.0
2024-09-27 14:00:00,38.57,38.61,38.53,38.61,32928.0,37.7984,37.8376,37.7592,37.8376,32928.0
2024-09-27 14:05:00,38.6,38.66,38.6,38.66,48237.0,37.8278,37.8866,37.8278,37.8866,48237.0
2024-09-27 14:10:00,38.66,38.78,38.65,38.76,53541.0,37.8866,38.0042,37.8768,37.9846,53541.0
2024-09-27 14:15:00,38.76,38.79,38.75,38.76,41620.0,37.9846,38.014,37.9748,37.9846,41620.0
2024-09-27 14:20:00,38.77,38.79,38.76,38.77,73453.0,37.9944,38.014,37.9846,37.9944,73453.0
2024-09-27 14:25:00,38.78,38.8,38.73,38.73,65137.0,38.0042,38.0238,37.9552,37.9552,65137.0
2024-09-27 14:30:00,38.74,38.76,38.69,38.71,66380.0,37.965,37.9846,37.916,37.9356,66380.0
2024-09-27 14:35:00,38.71,38.76,38.69,38.73,83291.0,37.9356,37.9846,37.916,37.9552,83291.0
2024-09-27 14:40:00,38.73,38.74,38.7,38.73,30526.0,37.9552,37.965,37.9258,37.9552,30526.0
2024-09-27 14:45:00,38.73,38.79,38.72,38.76,28268.0,37.9552,38.014,37.9454,37.9846,28268.0
2024-09-27 14:50:00,38.76,38.81,38.74,38.8,47167.0,37.9846,38.0336,37.965,38.0238,47167.0
2024-09-27 14:55:00,38.8,38.84,38.78,38.84,41708.0,38.0238,38.063,38.0042,38.063,41708.0
2024-09-27 15:00:00,38.83,38.89,38.82,38.88,46239.0,38.0532,38.112,38.0434,38.1022,46239.0
2024-09-27 15:05:00,38.88,38.88,38.83,38.85,43430.0,38.1022,38.1022,38.0532,38.0728,43430.0
2024-09-27 15:10:00,38.85,38.89,38.83,38.88,42262.0,38.0728,38.112,38.0532,38.1022,42262.0
2024-09-27 15:15:00,38.88,38.92,38.87,38.89,79104.0,38.1022,38.1414,38.0924,38.112,79104.0
2024-09-27 15:20:00,38.9,38.92,38.87,38.89,53536.0,38.1218,38.1414,38.0924,38.112,53536.0
2024-09-27 15:25:00,38.9,38.92,38.87,38.88,53901.0,38.1218,38.1414,38.0924,38.1022,53901.0
2024-09-27 15:30:00,38.88,38.94,38.87,38.91,59865.0,38.1022,38.161,38.0924,38.1316,59865.0
2024-09-27 15:35:00,38.91,38.95,38.9,38.93,84037.0,38.1316,38.1708,38.1218,38.1512,84037.0
2024-09-27 15:40:00,38.93,38.99,38.92,38.98,117376.0,38.1512,38.21,38.1414,38.2002,117376.0
2024-09-27 15:45:00,38.99,39.06,38.98,39.05,132246.0,38.21,38.2786,38.2002,38.2688,132246.0
2024-09-27 15:50:00,39.05,39.06,39.0,39.02,173082.0,38.2688,38.2786,38.2198,38.2394,173082.0
2024-09-27 15:55:00,39.02,39.03,38.94,38.96,374007.0,38.2394,38.2492,38.161,38.1806,374007.0
2024-09-30 09:30:00,38.91,39.09,38.76,38.85,328631.0,38.1316,38.308,37.9846,38.0728,328631.0
2024-09-30 09:35:00,38.85,38.86,38.67,38.7,114830.0,38.0728,38.0826,37.8964,37.9258,114830.0
2024-09-30 09:40:00,38.69,38.85,38.66,38.77,48085.0,37.916,38.0728,37.8866,37.9944,48085.0
2024-09-30 09:45:00,38.76,38.96,38.75,38.89,92462.0,37.9846,38.1806,37.9748,38.112,92462.0
2024-09-30 09:50:00,38.89,38.89,38.76,38.8,101868.0,38.112,38.112,37.9846,38.0238,101868.0
2024-09-30 09:55:00,38.8,38.85,38.77,38.81,39104.0,38.0238,38.0728,37.9944,38.0336,39104.0
2024-09-30 10:00:00,38.8,38.98,38.77,38.97,152298.0,38.0238,38.2002,37.9944,38.1904,152298.0
2024-09-30 10:05:00,38.97,39.09,38.94,39.08,103997.0,38.1904,38.308,38.161,38.2982,103997.0
2024-09-30 10:10:00,39.07,39.13,39.0,39.12,71466.0,38.2884,38.3472,38.2198,38.3374,71466.0
2024-09-30 10:15:00,39.12,39.2,39.09,39.18,171706.0,38.3374,38.4158,38.308,38.3962,171706.0
2024-09-30 10:20:00,39.18,39.21,39.11,39.13,97593.0,38.3962,38.4256,38.3276,38.3472,97593.0
2024-09-30 10:25:00,39.14,39.14,39.03,39.07,170998.0,38.357,38.357,38.2492,38.2884,170998.0
2024-09-30 10:30:00,39.06,39.13,39.04,39.11,83262.0,38.2786,38.3472,38.259,38.3276,83262.0
2024-09-30 10:35:00,39.11,39.25,39.1,39.23,73184.0,38.3276,38.4648,38.3178,38.4452,73184.0
2024-09-30 10:40:00,39.23,39.39,39.23,39.36,144892.0,38.4452,38.602,38.4452,38.5726,144892.0
2024-09-30 10:45:00,39.36,39.47,39.33,39.46,137273.0,38.5726,38.6804,38.5432,38.6706,137273.0
2024-09-30 10:50:00,39.45,39.49,39.39,39.48,71027.0,38.6608,38.7,38.602,38.6902,71027.0
2024-09-30 10:55:00,39.49,39.51,39.38,39.42,96290.0,38.7,38.7196,38.5922,38.6314,96290.0
2024-09-30 11:00:00,39.43,39.46,39.34,39.39,100566.0,38.6412,38.6706,38.553,38.602,100566.0
2024-09-30 11:05:00,39.38,39.43,39.36,39.4,52550.0,38.5922,38.6412,38.5726,38.6118,52550.0
2024-09-30 11:10:00,39.41,39.41,39.33,39.41,74761.0,38.6216,38.6216,38.5432,38.6216,74761.0
2024-09-30 11:15:00,39.41,39.41,39.22,39.27,233246.0,38.6216,38.6216,38.4354,38.4844,233246.0
2024-09-30 11:20:00,39.27,39.28,39.17,39.21,67236.0,38.4844,38.4942,38.3864,38.4256,67236.0
2024-09-30 11:25:00,39.2,39.21,39.06,39.08,77186.0,38.4158,38.4256,38.2786,38.2982,77186.0
2024-09-30 11:30:00,39.08,39.12,39.03,39.09,115677.0,38.2982,38.3374,38.2492,38.308,115677.0
2024-09-30 11:35:00,39.09,39.19,39.09,39.17,48145.0,38.308,38.406,38.308,38.3864,48145.0
2024-09-30 11:40:00,39.16,39.2,39.13,39.15,36479.0,38.3766,38.4158,38.3472,38.3668,36479.0
2024-09-30 11:45:00,39.16,39.23,39.14,39.16,63110.0,38.3766,38.4452,38.357,38.3766,63110.0
2024-09-30 11:50:00,39.16,39.19,39.15,39.19,44550.0,38.3766,38.406,38.3668,38.406,44550.0
2024-09-30 11:55:00,39.19,39.21,39.08,39.1,61545.0,38.406,38.4256,38.2982,38.3178,61545.0
2024-09-30 12:00:00,39.1,39.16,39.09,39.16,92536.0,38.3178,38.3766,38.308,38.3766,92536.0
2024-09-30 12:05:00,39.16,39.23,39.14,39.2,47659.0,38.3766,38.4452,38.357,38.4158,47659.0
2024-09-30 12:10:00,39.2,39.31,39.19,39.31,141114.0,38.4158,38.5236,38.406,38.5236,141114.0
2024-09-30 12:15:00,39.32,39.32,39.28,39.3,57391.0,38.5334,38.5334,38.4942,38.5138,57391.0
2024-09-30 12:20:00,39.29,39.3,39.24,39.29,47513.0,38.504,38.5138,38.455,38.504,47513.0
2024-09-30 12:25:00,39.29,39.33,39.26,39.29,82370.0,38.504,38.5432,38.4746,38.504,82370.0
2024-09-30 12:30:00,39.29,39.31,39.25,39.28,46414.0,38.504,38.5236,38.4648,38.4942,46414.0
2024-09-30 12:35:00,39.28,39.33,39.28,39.28,80423.0,38.4942,38.5432,38.4942,38.4942,80423.0
2024-09-30 12:40:00,39.27,39.29,39.22,39.22,49908.0,38.4844,38.504,38.4354,38.4354,49908.0
2024-09-30 12:45:00,39.22,39.22,39.16,39.18,49137.0,38.4354,38.4354,38.3766,38.3962,49137.0
2024-09-30 12:50:00,39.18,39.18,39.08,39.09,106962.0,38.3962,38.3962,38.2982,38.308,106962.0
2024-09-30 12:55:00,39.09,39.13,39.08,39.12,61765.0,38.308,38.3472,38.2982,38.3374,61765.0
2024-09-30 13:00:00,39.12,39.21,39.11,39.2,54194.0,38.3374,38.4256,38.3276,38.4158,54194.0
2024-09-30 13:05:00,39.2,39.23,39.15,39.17,41329.0,38.4158,38.4452,38.3668,38.3864,41329.0
2024-09-30 13:10:00,39.17,39.19,39.14,39.18,48989.0,38.3864,38.406,38.357,38.3962,48989.0
2024-09-30 13:15:00,39.18,39.18,39.1,39.12,68027.0,38.3962,38.3962,38.3178,38.3374,68027.0
2024-09-30 13:20:00,39.13,39.14,39.06,39.08,66936.0,38.3472,38.357,38.2786,38.2982,66936.0
2024-09-30 13:25:00,39.08,39.11,39.06,39.09,48466.0,38.2982,38.3276,38.2786,38.308,48466.0
2024-09-30 13:30:00,39.09,39.12,39.08,39.11,22116.0,38.308,38.3374,38.2982,38.3276,22116.0
2024-09-30 13:35:00,39.11,39.12,39.07,39.09,84778.0,38.3276,38.3374,38.2884,38.308,84778.0
2024-09-30 13:40:00,39.09,39.09,39.04,39.07,47165.0,38.308,38.308,38.259,38.2884,47165.0
2024-09-30 13:45:00,39.07,39.1,39.03,39.04,37995.0,38.2884,38.3178,38.2492,38.259,37995.0
2024-09-30 13:50:00,39.04,39.08,39.01,39.07,51656.0,38.259,38.2982,38.2296,38.2884,51656.0
2024-09-30 13:55:00,39.08,39.09,39.0,39.03,58325.0,38.2982,38.308,38.2198,38.2492,58325.0
2024-09-30 14:00:00,39.04,39.04,38.95,38.96,165538.0,38.259,38.259,38.1708,38.1806,165538.0
2024-09-30 14:05:00,38.97,38.98,38.89,38.91,55536.0,38.1904,38.2002,38.112,38.1316,55536.0
2024-09-30 14:10:00,38.91,38.92,38.79,38.81,75022.0,38.1316,38.1414,38.014,38.0336,75022.0
2024-09-30 14:15:00,38.81,38.83,38.74,38.74,67729.0,38.0336,38.0532,37.965,37.965,67729.0
2024-09-30 14:20:00,38.74,38.78,38.7,38.74,66735.0,37.965,38.0042,37.9258,37.965,66735.0
2024-09-30 14:25:00,38.75,38.87,38.74,38.86,98072.0,37.9748,38.0924,37.965,38.0826,98072.0
2024-09-30 14:30:00,38.86,38.94,38.81,38.9,94099.0,38.0826,38.161,38.0336,38.1218,94099.0
2024-09-30 14:35:00,38.91,39.0,38.9,38.98,54745.0,38.1316,38.2198,38.1218,38.2002,54745.0
2024-09-30 14:40:00,38.97,39.01,38.96,38.98,57506.0,38.1904,38.2296,38.1806,38.2002,57506.0
2024-09-30 14:45:00,38.98,39.03,38.97,39.0,57499.0,38.2002,38.2492,38.1904,38.2198,57499.0
2024-09-30 14:50:00,39.0,39.07,38.97,39.07,70395.0,38.2198,38.2884,38.1904,38.2884,70395.0
2024-09-30 14:55:00,39.07,39.1,39.06,39.08,28620.0,38.2884,38.3178,38.2786,38.2982,28620.0
2024-09-30 15:00:00,39.08,39.11,39.02,39.08,77198.0,38.2982,38.3276,38.2394,38.2982,77198.0
2024-09-30 15:05:00,39.09,39.09,39.06,39.08,63064.0,38.308,38.308,38.2786,38.2982,63064.0
2024-09-30 15:10:00,39.08,39.09,39.01,39.01,43399.0,38.2982,38.308,38.2296,38.2296,43399.0
2024-09-30 15:15:00,39.0,39.05,39.0,39.04,41834.0,38.2198,38.2688,38.2198,38.259,41834.0
2024-09-30 15:20:00,39.04,39.04,39.0,39.02,43112.0,38.259,38.259,38.2198,38.2394,43112.0
2024-09-30 15:25:00,39.02,39.04,39.0,39.02,51053.0,38.2394,38.259,38.2198,38.2394,51053.0
2024-09-30 15:30:00,39.01,39.04,38.98,39.02,71126.0,38.2296,38.259,38.2002,38.2394,71126.0
2024-09-30 15:35:00,39.02,39.1,39.0,39.09,68142.0,38.2394,38.3178,38.2198,38.308,68142.0
2024-09-30 15:40:00,39.09,39.09,39.01,39.02,105588.0,38.308,38.308,38.2296,38.2394,105588.0
2024-09-30 15:45:00,39.02,39.05,38.94,38.96,249322.0,38.2394,38.2688,38.161,38.1806,249322.0
2024-09-30 15:50:00,38.95,39.11,38.93,39.01,594411.0,38.1708,38.3276,38.1512,38.2296,594411.0
2024-09-30 15:55:00,39.02,39.14,39.01,39.13,768133.0,38.2394,38.357,38.2296,38.3472,768133.0
2024-10-01 09:30:00,38.76,39.09,38.65,39.09,286396.0,37.9846,38.308,37.8768,38.308,286396.0
2024-10-01 09:35:00,39.08,39.39,39.02,39.39,269009.0,38.2982,38.602,38.2394,38.602,269009.0
2024-10-01 09:40:00,39.39,39.45,39.15,39.18,206697.0,38.602,38.6608,38.3668,38.3962,206697.0
2024-10-01 09:45:00,39.16,39.39,39.06,39.38,212300.0,38.3766,38.602,38.2786,38.5922,212300.0
2024-10-01 09:50:00,39.39,39.59,39.3,39.58,265621.0,38.602,38.798,38.5138,38.7882,265621.0
2024-10-01 09:55:00,39.57,39.57,39.43,39.48,174607.0,38.7784,38.7784,38.6412,38.6902,174607.0
2024-10-01 10:00:00,39.47,39.68,39.36,39.66,371296.0,38.6804,38.8862,38.5726,38.8666,371296.0
2024-10-01 10:05:00,39.66,39.66,39.33,39.33,252100.0,38.8666,38.8666,38.5432,38.5432,252100.0
2024-10-01 10:10:00,39.32,39.42,39.28,39.4,146761.0,38.5334,38.6314,38.4942,38.6118,146761.0
2024-10-01 10:15:00,39.4,39.41,39.21,39.25,77070.0,38.6118,38.6216,38.4256,38.4648,77070.0
2024-10-01 10:20:00,39.26,39.59,39.25,39.55,192968.0,38.4746,38.798,38.4648,38.7588,192968.0
2024-10-01 10:25:00,39.55,39.55,39.27,39.36,108945.0,38.7588,38.7588,38.4844,38.5726,108945.0
2024-10-01 10:30:00,39.4,39.5,39.3,39.45,101387.0,38.6118,38.7098,38.5138,38.6608,101387.0
2024-10-01 10:35:00,39.44,39.46,39.39,39.46,99877.0,38.651,38.6706,38.602,38.6706,99877.0
2024-10-01 10:40:00,39.46,39.51,39.44,39.48,105111.0,38.6706,38.7196,38.651,38.6902,105111.0
2024-10-01 10:45:00,39.48,39.59,39.47,39.55,108080.0,38.6902,38.798,38.6804,38.7588,108080.0
2024-10-01 10:50:00,39.55,39.58,39.5,39.53,72490.0,38.7588,38.7882,38.7098,38.7392,72490.0
2024-10-01 10:55:00,39.54,39.65,39.5,39.65,96999.0,38.749,38.8568,38.7098,38.8568,96999.0
2024-10-01 11:00:00,39.65,39.74,39.62,39.66,109194.0,38.8568,38.945,38.8274,38.8666,109194.0
2024-10-01 11:05:00,39.66,39.67,39.45,39.55,109269.0,38.8666,38.8764,38.6608,38.7588,109269.0
2024-10-01 11:10:00,39.54,39.6,39.5,39.58,82447.0,38.749,38.8078,38.7098,38.7882,82447.0
2024-10-01 11:15:00,39.59,39.66,39.55,39.62,95019.0,38.798,38.8666,38.7588,38.8274,95019.0
2024-10-01 11:20:00,39.63,39.72,39.59,39.69,100024.0,38.8372,38.9254,38.798,38.896,100024.0
2024-10-01 11:25:00,39.69,39.74,39.65,39.7,150195.0,38.896,38.945,38.8568,38.9058,150195.0
2024-10-01 11:30:00,39.7,39.82,39.69,39.79,165949.0,38.9058,39.0234,38.896,38.994,165949.0
2024-10-01 11:35:00,39.78,39.84,39.74,39.82,105836.0,38.9842,39.043,38.945,39.0234,105836.0
2024-10-01 11:40:00,39.82,39.83,39.71,39.74,92754.0,39.0234,39.0332,38.9156,38.945,92754.0
2024-10-01 11:45:00,39.73,39.77,39.68,39.69,71710.0,38.9352,38.9744,38.8862,38.896,71710.0
2024-10-01 11:50:00,39.69,39.72,39.64,39.69,155062.0,38.896,38.9254,38.847,38.896,155062.0
2024-10-01 11:55:00,39.68,39.7,39.61,39.62,62477.0,38.8862,38.9058,38.8176,38.8274,62477.0
2024-10-01 12:00:00,39.61,39.7,39.59,39.68,68818.0,38.8176,38.9058,38.798,38.8862,68818.0
2024-10-01 12:05:00,39.68,39.69,39.62,39.69,50723.0,38.8862,38.896,38.8274,38.896,50723.0
2024-10-01 12:10:00,39.69,39.75,39.68,39.74,102845.0,38.896,38.9548,38.8862,38.945,102845.0
2024-10-01 12:15:00,39.73,39.74,39.68,39.7,47756.0,38.9352,38.945,38.8862,38.9058,47756.0
2024-10-01 12:20:00,39.69,39.74,39.64,39.69,89787.0,38.896,38.945,38.847,38.896,89787.0
2024-10-01 12:25:00,39.7,39.75,39.68,39.72,99237.0,38.9058,38.9548,38.8862,38.9254,99237.0
2024-10-01 12:30:00,39.71,39.79,39.67,39.7,136322.0,38.9156,38.994,38.8764,38.9058,136322.0
2024-10-01 12:35:00,39.71,39.77,39.67,39.75,66105.0,38.9156,38.9744,38.8764,38.9548,66105.0
2024-10-01 12:40:00,39.75,39.86,39.7,39.86,79357.0,38.9548,39.0626,38.9058,39.0626,79357.0
2024-10-01 12:45:00,39.85,39.94,39.79,39.93,104407.0,39.0528,39.141,38.994,39.1312,104407.0
2024-10-01 12:50:00,39.93,39.98,39.91,39.91,137947.0,39.1312,39.1802,39.1116,39.1116,137947.0
2024-10-01 12:55:00,39.91,40.01,39.91,39.96,120446.0,39.1116,39.2096,39.1116,39.1606,120446.0
2024-10-01 13:00:00,39.96,39.97,39.86,39.89,90774.0,39.1606,39.1704,39.0626,39.092,90774.0
2024-10-01 13:05:00,39.89,40.01,39.86,40.01,127789.0,39.092,39.2096,39.0626,39.2096,127789.0
2024-10-01 13:10:00,40.01,40.1,39.99,40.08,165359.0,39.2096,39.2978,39.19,39.2782,165359.0
2024-10-01 13:15:00,40.08,40.15,40.0,40.01,139201.0,39.2782,39.3468,39.1998,39.2096,139201.0
2024-10-01 13:20:00,40.01,40.05,39.88,39.89,81374.0,39.2096,39.2488,39.0822,39.092,81374.0
2024-10-01 13:25:00,39.88,39.95,39.83,39.9,75755.0,39.0822,39.1508,39.0332,39.1018,75755.0
2024-10-01 13:30:00,39.91,39.98,39.76,39.79,95936.0,39.1116,39.1802,38.9646,38.994,95936.0
2024-10-01 13:35:00,39.77,39.86,39.76,39.85,105023.0,38.9744,39.0626,38.9646,39.0528,105023.0
2024-10-01 13:40:00,39.84,39.89,39.78,39.87,49551.0,39.043,39.092,38.9842,39.0724,49551.0
2024-10-01 13:45:00,39.87,39.91,39.81,39.89,37087.0,39.0724,39.1116,39.0136,39.092,37087.0
2024-10-01 13:50:00,39.88,39.92,39.81,39.81,60916.0,39.0822,39.1214,39.0136,39.0136,60916.0
2024-10-01 13:55:00,39.81,39.9,39.81,39.87,97102.0,39.0136,39.1018,39.0136,39.0724,97102.0
2024-10-01 14:00:00,39.87,39.95,39.87,39.9,108457.0,39.0724,39.1508,39.0724,39.1018,108457.0
2024-10-01 14:05:00,39.9,39.94,39.86,39.89,79204.0,39.1018,39.141,39.0626,39.092,79204.0
2024-10-01 14:10:00,39.89,39.91,39.85,39.89,37825.0,39.092,39.1116,39.0528,39.092,37825.0
2024-10-01 14:15:00,39.89,39.94,39.88,39.89,89113.0,39.092,39.141,39.0822,39.092,89113.0
2024-10-01 14:20:00,39.89,39.91,39.83,39.87,78808.0,39.092,39.1116,39.0332,39.0724,78808.0
2024-10-01 14:25:00,39.87,39.93,39.83,39.85,61132.0,39.0724,39.1312,39.0332,39.0528,61132.0
2024-10-01 14:30:00,39.84,39.9,39.82,39.86,77475.0,39.043,39.1018,39.0234,39.0626,77475.0
2024-10-01 14:35:00,39.85,39.91,39.84,39.9,169840.0,39.0528,39.1116,39.043,39.1018,169840.0
2024-10-01 14:40:00,39.9,39.95,39.88,39.9,119209.0,39.1018,39.1508,39.0822,39.1018,119209.0
2024-10-01 14:45:00,39.9,39.95,39.87,39.89,65802.0,39.1018,39.1508,39.0724,39.092,65802.0
2024-10-01 14:50:00,39.89,39.92,39.81,39.82,120267.0,39.092,39.1214,39.0136,39.0234,120267.0
2024-10-01 14:55:00,39.83,39.86,39.8,39.82,74873.0,39.0332,39.0626,39.0038,39.0234,74873.0
2024-10-01 15:00:00,39.81,39.81,39.67,39.7,119183.0,39.0136,39.0136,38.8764,38.9058,119183.0
2024-10-01 15:05:00,39.7,39.79,39.69,39.77,39211.0,38.9058,38.994,38.896,38.9744,39211.0
2024-10-01 15:10:00,39.77,39.83,39.77,39.8,61573.0,38.9744,39.0332,38.9744,39.0038,61573.0
2024-10-01 15:15:00,39.8,39.85,39.79,39.84,45376.0,39.0038,39.0528,38.994,39.043,45376.0
2024-10-01 15:20:00,39.84,39.88,39.83,39.84,67883.0,39.043,39.0822,39.0332,39.043,67883.0
2024-10-01 15:25:00,39.84,39.9,39.84,39.88,72243.0,39.043,39.1018,39.043,39.0822,72243.0
2024-10-01 15:30:00,39.88,39.9,39.78,39.8,80245.0,39.0822,39.1018,38.9842,39.0038,80245.0
2024-10-01 15:35:00,39.8,39.85,39.73,39.84,115585.0,39.0038,39.0528,38.9352,39.043,115585.0
2024-10-01 15:40:00,39.84,39.85,39.78,39.8,155950.0,39.043,39.0528,38.9842,39.0038,155950.0
2024-10-01 15:45:00,39.79,39.82,39.77,39.81,139395.0,38.994,39.0234,38.9744,39.0136,139395.0
2024-10-01 15:50:00,39.81,39.82,39.74,39.79,212003.0,39.0136,39.0234,38.945,38.994,212003.0
2024-10-01 15:55:00,39.79,39.81,39.75,39.77,778283.0,38.994,39.0136,38.9548,38.9744,778283.0
2024-10-02 09:30:00,40.5,40.5,40.04,40.34,407258.0,39.6898,39.6898,39.239,39.533,407258.0
2024-10-02 09:35:00,40.32,40.5,40.3,40.46,126185.0,39.5134,39.6898,39.4938,39.6506,126185.0
2024-10-02 09:40:00,40.46,40.53,40.31,40.33,178708.0,39.6506,39.7192,39.5036,39.5232,178708.0
2024-10-02 09:45:00,40.36,40.5,40.25,40.49,76481.0,39.5526,39.6898,39.4448,39.68,76481.0
2024-10-02 09:50:00,40.49,40.62,40.46,40.55,148752.0,39.68,39.8074,39.6506,39.7388,148752.0
2024-10-02 09:55:00,40.54,40.6,40.48,40.51,86912.0,39.729,39.7878,39.6702,39.6996,86912.0
2024-10-02 10:00:00,40.51,40.62,40.48,40.5,83350.0,39.6996,39.8074,39.6702,39.6898,83350.0
2024-10-02 10:05:00,40.5,40.62,40.46,40.62,142293.0,39.6898,39.8074,39.6506,39.8074,142293.0
2024-10-02 10:10:00,40.61,40.71,40.59,40.71,204021.0,39.7976,39.8956,39.778,39.8956,204021.0
2024-10-02 10:15:00,40.7,40.73,40.64,40.7,96660.0,39.8858,39.9152,39.827,39.8858,96660.0
2024-10-02 10:20:00,40.71,40.72,40.32,40.39,87123.0,39.8956,39.9054,39.5134,39.582,87123.0
2024-10-02 10:25:00,40.36,40.5,40.36,40.47,43859.0,39.5526,39.6898,39.5526,39.6604,43859.0
2024-10-02 10:30:00,40.47,40.56,40.36,40.5,117521.0,39.6604,39.7486,39.5526,39.6898,117521.0
2024-10-02 10:35:00,40.5,40.5,40.28,40.3,95499.0,39.6898,39.6898,39.4742,39.4938,95499.0
2024-10-02 10:40:00,40.31,40.43,40.27,40.41,53543.0,39.5036,39.6212,39.4644,39.6016,53543.0
2024-10-02 10:45:00,40.4,40.42,40.28,40.32,39427.0,39.5918,39.6114,39.4742,39.5134,39427.0
2024-10-02 10:50:00,40.3,40.31,40.17,40.18,69954.0,39.4938,39.5036,39.3664,39.3762,69954.0
2024-10-02 10:55:00,40.17,40.2,40.02,40.02,66205.0,39.3664,39.3958,39.2194,39.2194,66205.0
2024-10-02 11:00:00,40.02,40.08,39.94,40.0,70070.0,39.2194,39.2782,39.141,39.1998,70070.0
2024-10-02 11:05:00,39.98,40.05,39.95,40.01,79503.0,39.1802,39.2488,39.1508,39.2096,79503.0
2024-10-02 11:10:00,40.0,40.02,39.9,39.9,72242.0,39.1998,39.2194,39.1018,39.1018,72242.0
2024-10-02 11:15:00,39.91,40.09,39.9,40.03,49595.0,39.1116,39.288,39.1018,39.2292,49595.0
2024-10-02 11:20:00,40.03,40.09,39.98,40.08,57120.0,39.2292,39.288,39.1802,39.2782,57120.0
2024-10-02 11:25:00,40.09,40.13,40.06,40.09,43476.0,39.288,39.3272,39.2586,39.288,43476.0
2024-10-02 11:30:00,40.08,40.15,40.06,40.15,71556.0,39.2782,39.3468,39.2586,39.3468,71556.0
2024-10-02 11:35:00,40.16,40.31,40.15,40.27,49642.0,39.3566,39.5036,39.3468,39.4644,49642.0
2024-10-02 11:40:00,40.26,40.33,40.25,40.32,71811.0,39.4546,39.5232,39.4448,39.5134,71811.0
2024-10-02 11:45:00,40.32,40.32,40.23,40.27,57812.0,39.5134,39.5134,39.4252,39.4644,57812.0
2024-10-02 11:50:00,40.27,40.29,40.21,40.25,38529.0,39.4644,39.484,39.4056,39.4448,38529.0
2024-10-02 11:55:00,40.26,40.29,40.22,40.23,32639.0,39.4546,39.484,39.4154,39.4252,32639.0
2024-10-02 12:00:00,40.23,40.28,40.21,40.25,40311.0,39.4252,39.4742,39.4056,39.4448,40311.0
2024-10-02 12:05:00,40.26,40.29,40.24,40.29,31637.0,39.4546,39.484,39.435,39.484,31637.0
2024-10-02 12:10:00,40.29,40.31,40.25,40.29,101078.0,39.484,39.5036,39.4448,39.484,101078.0
2024-10-02 12:15:00,40.3,40.34,40.27,40.3,66149.0,39.4938,39.533,39.4644,39.4938,66149.0
2024-10-02 12:20:00,40.3,40.31,40.23,40.28,60903.0,39.4938,39.5036,39.4252,39.4742,60903.0
2024-10-02 12:25:00,40.29,40.32,40.28,40.29,29653.0,39.484,39.5134,39.4742,39.484,29653.0
2024-10-02 12:30:00,40.29,40.3,40.19,40.21,89738.0,39.484,39.4938,39.386,39.4056,89738.0
2024-10-02 12:35:00,40.21,40.21,40.11,40.14,54680.0,39.4056,39.4056,39.3076,39.337,54680.0
2024-10-02 12:40:00,40.13,40.2,40.12,40.19,56175.0,39.3272,39.3958,39.3174,39.386,56175.0
2024-10-02 12:45:00,40.18,40.2,40.06,40.09,29685.0,39.3762,39.3958,39.2586,39.288,29685.0
2024-10-02 12:50:00,40.09,40.16,40.08,40.13,28935.0,39.288,39.3566,39.2782,39.3272,28935.0
2024-10-02 12:55:00,40.13,40.16,40.09,40.13,36891.0,39.3272,39.3566,39.288,39.3272,36891.0
2024-10-02 13:00:00,40.12,40.13,40.06,40.07,28034.0,39.3174,39.3272,39.2586,39.2684,28034.0
2024-10-02 13:05:00,40.06,40.14,40.06,40.14,25664.0,39.2586,39.337,39.2586,39.337,25664.0
2024-10-02 13:10:00,40.14,40.16,40.07,40.08,25471.0,39.337,39.3566,39.2684,39.2782,25471.0
2024-10-02 13:15:00,40.09,40.12,40.05,40.06,22346.0,39.288,39.3174,39.2488,39.2586,22346.0
2024-10-02 13:20:00,40.07,40.13,40.06,40.12,19343.0,39.2684,39.3272,39.2586,39.3174,19343.0
2024-10-02 13:25:00,40.13,40.18,40.12,40.16,27914.0,39.3272,39.3762,39.3174,39.3566,27914.0
2024-10-02 13:30:00,40.16,40.17,40.11,40.11,25476.0,39.3566,39.3664,39.3076,39.3076,25476.0
2024-10-02 13:35:00,40.11,40.13,40.08,40.1,33453.0,39.3076,39.3272,39.2782,39.2978,33453.0
2024-10-02 13:40:00,40.11,40.15,40.1,40.14,21581.0,39.3076,39.3468,39.2978,39.337,21581.0
2024-10-02 13:45:00,40.14,40.14,40.11,40.12,20676.0,39.337,39.337,39.3076,39.3174,20676.0
2024-10-02 13:50:00,40.12,40.14,40.11,40.12,17817.0,39.3174,39.337,39.3076,39.3174,17817.0
2024-10-02 13:55:00,40.12,40.16,40.1,40.15,24133.0,39.3174,39.3566,39.2978,39.3468,24133.0
2024-10-02 14:00:00,40.15,40.18,40.13,40.14,35264.0,39.3468,39.3762,39.3272,39.337,35264.0
2024-10-02 14:05:00,40.13,40.13,40.07,40.11,27439.0,39.3272,39.3272,39.2684,39.3076,27439.0
2024-10-02 14:10:00,40.11,40.13,40.09,40.11,27984.0,39.3076,39.3272,39.288,39.3076,27984.0
2024-10-02 14:15:00,40.11,40.12,40.06,40.07,30508.0,39.3076,39.3174,39.2586,39.2684,30508.0
2024-10-02 14:20:00,40.07,40.08,40.05,40.06,20750.0,39.2684,39.2782,39.2488,39.2586,20750.0
2024-10-02 14:25:00,40.07,40.08,39.99,40.06,66039.0,39.2684,39.2782,39.19,39.2586,66039.0
2024-10-02 14:30:00,40.06,40.13,40.04,40.13,17718.0,39.2586,39.3272,39.239,39.3272,17718.0
2024-10-02 14:35:00,40.14,40.18,40.12,40.18,19004.0,39.337,39.3762,39.3174,39.3762,19004.0
2024-10-02 14:40:00,40.17,40.2,40.16,40.2,27627.0,39.3664,39.3958,39.3566,39.3958,27627.0
2024-10-02 14:45:00,40.2,40.24,40.19,40.23,33523.0,39.3958,39.435,39.386,39.4252,33523.0
2024-10-02 14:50:00,40.23,40.26,40.2,40.26,30966.0,39.4252,39.4546,39.3958,39.4546,30966.0
2024-10-02 14:55:00,40.26,40.29,40.25,40.26,28262.0,39.4546,39.484,39.4448,39.4546,28262.0
2024-10-02 15:00:00,40.26,40.27,40.21,40.23,31621.0,39.4546,39.4644,39.4056,39.4252,31621.0
2024-10-02 15:05:00,40.23,40.29,40.22,40.29,109027.0,39.4252,39.484,39.4154,39.484,109027.0
2024-10-02 15:10:00,40.29,40.34,40.29,40.32,57972.0,39.484,39.533,39.484,39.5134,57972.0
2024-10-02 15:15:00,40.32,40.37,40.3,40.37,35550.0,39.5134,39.5624,39.4938,39.5624,35550.0
2024-10-02 15:20:00,40.37,40.42,40.34,40.42,136863.0,39.5624,39.6114,39.533,39.6114,136863.0
2024-10-02 15:25:00,40.42,40.48,40.41,40.48,106410.0,39.6114,39.6702,39.6016,39.6702,106410.0
2024-10-02 15:30:00,40.48,40.52,40.46,40.52,90012.0,39.6702,39.7094,39.6506,39.7094,90012.0
2024-10-02 15:35:00,40.52,40.52,40.45,40.51,77170.0,39.7094,39.7094,39.6408,39.6996,77170.0
2024-10-02 15:40:00,40.51,40.56,40.48,40.5,130709.0,39.6996,39.7486,39.6702,39.6898,130709.0
2024-10-02 15:45:00,40.5,40.55,40.49,40.51,176275.0,39.6898,39.7388,39.68,39.6996,176275.0
2024-10-02 15:50:00,40.51,40.52,40.4,40.4,156163.0,39.6996,39.7094,39.5918,39.5918,156163.0
2024-10-02 15:55:00,40.41,40.51,40.4,40.5,488207.0,39.6016,39.6996,39.5918,39.6898,488207.0
2024-10-03 09:30:00,40.52,40.71,40.39,40.66,233941.0,39.7094,39.8956,39.582,39.8466,233941.0
2024-10-03 09:35:00,40.66,40.76,40.62,40.75,71544.0,39.8466,39.9446,39.8074,39.9348,71544.0
2024-10-03 09:40:00,40.73,40.75,40.6,40.61,103638.0,39.9152,39.9348,39.7878,39.7976,103638.0
2024-10-03 09:45:00,40.6,40.64,40.43,40.48,59601.0,39.7878,39.827,39.6212,39.6702,59601.0
2024-10-03 09:50:00,40.5,40.72,40.47,40.71,163252.0,39.6898,39.9054,39.6604,39.8956,163252.0
2024-10-03 09:55:00,40.73,40.75,40.64,40.7,46758.0,39.9152,39.9348,39.827,39.8858,46758.0
2024-10-03 10:00:00,40.71,40.86,40.66,40.85,179714.0,39.8956,40.0426,39.8466,40.0328,179714.0
2024-10-03 10:05:00,40.86,41.01,40.85,40.91,231194.0,40.0426,40.1896,40.0328,40.0916,231194.0
2024-10-03 10:10:00,40.91,41.2,40.9,41.13,266941.0,40.0916,40.3758,40.0818,40.3072,266941.0
2024-10-03 10:15:00,41.14,41.25,41.12,41.24,221895.0,40.317,40.4248,40.2974,40.415,221895.0
2024-10-03 10:20:00,41.24,41.32,41.09,41.12,175348.0,40.415,40.4934,40.268,40.2974,175348.0
2024-10-03 10:25:00,41.12,41.24,41.04,41.22,102234.0,40.2974,40.415,40.219,40.3954,102234.0
2024-10-03 10:30:00,41.22,41.32,41.14,41.26,130823.0,40.3954,40.4934,40.317,40.4346,130823.0
2024-10-03 10:35:00,41.25,41.27,41.07,41.15,113369.0,40.4248,40.4444,40.2484,40.3268,113369.0
2024-10-03 10:40:00,41.16,41.19,41.04,41.13,144911.0,40.3366,40.366,40.219,40.3072,144911.0
2024-10-03 10:45:00,41.15,41.22,41.13,41.19,50236.0,40.3268,40.3954,40.3072,40.366,50236.0
2024-10-03 10:50:00,41.19,41.25,41.13,41.15,44836.0,40.366,40.4248,40.3072,40.3268,44836.0
2024-10-03 10:55:00,41.16,41.2,41.02,41.02,46753.0,40.3366,40.3758,40.1994,40.1994,46753.0
2024-10-03 11:00:00,41.03,41.05,40.99,41.01,46750.0,40.2092,40.2288,40.17,40.1896,46750.0
2024-10-03 11:05:00,41.01,41.1,40.98,41.01,162453.0,40.1896,40.2778,40.1602,40.1896,162453.0
2024-10-03 11:10:00,41.02,41.2,40.99,41.19,61413.0,40.1994,40.3758,40.17,40.366,61413.0
2024-10-03 11:15:00,41.2,41.22,41.09,41.09,69008.0,40.3758,40.3954,40.268,40.268,69008.0
2024-10-03 11:20:00,41.09,41.09,41.03,41.05,49378.0,40.268,40.268,40.2092,40.2288,49378.0
2024-10-03 11:25:00,41.05,41.07,41.01,41.07,50095.0,40.2288,40.2484,40.1896,40.2484,50095.0
2024-10-03 11:30:00,41.06,41.09,41.01,41.07,50324.0,40.2386,40.268,40.1896,40.2484,50324.0
2024-10-03 11:35:00,41.08,41.13,41.06,41.09,55230.0,40.2582,40.3072,40.2386,40.268,55230.0
2024-10-03 11:40:00,41.1,41.15,41.1,41.12,36169.0,40.2778,40.3268,40.2778,40.2974,36169.0
2024-10-03 11:45:00,41.13,41.17,41.1,41.13,37878.0,40.3072,40.3464,40.2778,40.3072,37878.0
2024-10-03 11:50:00,41.13,41.23,41.13,41.21,44227.0,40.3072,40.4052,40.3072,40.3856,44227.0
2024-10-03 11:55:00,41.22,41.23,41.18,41.22,38848.0,40.3954,40.4052,40.3562,40.3954,38848.0
2024-10-03 12:00:00,41.22,41.32,41.21,41.31,56431.0,40.3954,40.4934,40.3856,40.4836,56431.0
2024-10-03 12:05:00,41.31,41.44,41.31,41.43,92014.0,40.4836,40.611,40.4836,40.6012,92014.0
2024-10-03 12:10:00,41.43,41.49,41.41,41.42,79898.0,40.6012,40.66,40.5816,40.5914,79898.0
2024-10-03 12:15:00,41.43,41.44,41.36,41.43,118386.0,40.6012,40.611,40.5326,40.6012,118386.0
2024-10-03 12:20:00,41.42,41.42,41.34,41.37,33968.0,40.5914,40.5914,40.513,40.5424,33968.0
2024-10-03 12:25:00,41.37,41.38,41.3,41.33,55780.0,40.5424,40.5522,40.4738,40.5032,55780.0
2024-10-03 12:30:00,41.32,41.33,41.29,41.33,36214.0,40.4934,40.5032,40.464,40.5032,36214.0
2024-10-03 12:35:00,41.32,41.4,41.3,41.37,89197.0,40.4934,40.5718,40.4738,40.5424,89197.0
2024-10-03 12:40:00,41.37,41.39,41.35,41.36,135584.0,40.5424,40.562,40.5228,40.5326,135584.0
2024-10-03 12:45:00,41.36,41.38,41.32,41.35,67409.0,40.5326,40.5522,40.4934,40.5228,67409.0
2024-10-03 12:50:00,41.35,41.38,41.34,41.38,99897.0,40.5228,40.5522,40.513,40.5522,99897.0
2024-10-03 12:55:00,41.38,41.45,41.35,41.41,121765.0,40.5522,40.6208,40.5228,40.5816,121765.0
2024-10-03 13:00:00,41.41,41.42,41.35,41.37,54335.0,40.5816,40.5914,40.5228,40.5424,54335.0
2024-10-03 13:05:00,41.37,41.43,41.36,41.42,45264.0,40.5424,40.6012,40.5326,40.5914,45264.0
2024-10-03 13:10:00,41.42,41.43,41.36,41.41,165972.0,40.5914,40.6012,40.5326,40.5816,165972.0
2024-10-03 13:15:00,41.41,41.53,41.4,41.5,160689.0,40.5816,40.6992,40.5718,40.6698,160689.0
2024-10-03 13:20:00,41.49,41.51,41.41,41.46,117846.0,40.66,40.6796,40.5816,40.6306,117846.0
2024-10-03 13:25:00,41.46,41.46,41.31,41.34,84328.0,40.6306,40.6306,40.4836,40.513,84328.0
2024-10-03 13:30:00,41.34,41.42,41.32,41.41,58128.0,40.513,40.5914,40.4934,40.5816,58128.0
2024-10-03 13:35:00,41.41,41.44,41.4,41.44,52277.0,40.5816,40.611,40.5718,40.611,52277.0
2024-10-03 13:40:00,41.44,41.44,41.39,41.39,40219.0,40.611,40.611,40.562,40.562,40219.0
2024-10-03 13:45:00,41.39,41.42,41.3,41.33,117179.0,40.562,40.5914,40.4738,40.5032,117179.0
2024-10-03 13:50:00,41.32,41.38,41.32,41.35,72610.0,40.4934,40.5522,40.4934,40.5228,72610.0
2024-10-03 13:55:00,41.36,41.4,41.34,41.4,34737.0,40.5326,40.5718,40.513,40.5718,34737.0
2024-10-03 14:00:00,41.39,41.39,41.34,41.39,34644.0,40.562,40.562,40.513,40.562,34644.0
2024-10-03 14:05:00,41.39,41.44,41.38,41.43,45401.0,40.562,40.611,40.5522,40.6012,45401.0
2024-10-03 14:10:00,41.43,41.48,41.41,41.47,42923.0,40.6012,40.6502,40.5816,40.6404,42923.0
2024-10-03 14:15:00,41.48,41.52,41.47,41.51,76366.0,40.6502,40.6894,40.6404,40.6796,76366.0
2024-10-03 14:20:00,41.51,41.51,41.45,41.51,90994.0,40.6796,40.6796,40.6208,40.6796,90994.0
2024-10-03 14:25:00,41.51,41.52,41.46,41.49,193989.0,40.6796,40.6894,40.6306,40.66,193989.0
2024-10-03 14:30:00,41.48,41.51,41.45,41.51,71545.0,40.6502,40.6796,40.6208,40.6796,71545.0
2024-10-03 14:35:00,41.51,41.51,41.46,41.48,80556.0,40.6796,40.6796,40.6306,40.6502,80556.0
2024-10-03 14:40:00,41.47,41.53,41.46,41.52,94262.0,40.6404,40.6992,40.6306,40.6894,94262.0
2024-10-03 14:45:00,41.52,41.55,41.52,41.53,120960.0,40.6894,40.7188,40.6894,40.6992,120960.0
2024-10-03 14:50:00,41.54,41.54,41.47,41.48,136902.0,40.709,40.709,40.6404,40.6502,136902.0
2024-10-03 14:55:00,41.48,41.53,41.48,41.51,108353.0,40.6502,40.6992,40.6502,40.6796,108353.0
2024-10-03 15:00:00,41.5,41.53,41.46,41.5,92237.0,40.6698,40.6992,40.6306,40.6698,92237.0
2024-10-03 15:05:00,41.51,41.6,41.51,41.58,125379.0,40.6796,40.7678,40.6796,40.7482,125379.0
2024-10-03 15:10:00,41.57,41.61,41.55,41.55,81177.0,40.7384,40.7776,40.7188,40.7188,81177.0
2024-10-03 15:15:00,41.55,41.59,41.55,41.59,64529.0,40.7188,40.758,40.7188,40.758,64529.0
2024-10-03 15:20:00,41.59,41.7,41.58,41.7,82472.0,40.758,40.8658,40.7482,40.8658,82472.0
2024-10-03 15:25:00,41.7,41.72,41.69,41.72,76199.0,40.8658,40.8854,40.856,40.8854,76199.0
2024-10-03 15:30:00,41.72,41.75,41.68,41.71,88594.0,40.8854,40.9148,40.8462,40.8756,88594.0
2024-10-03 15:35:00,41.71,41.73,41.68,41.7,82442.0,40.8756,40.8952,40.8462,40.8658,82442.0
2024-10-03 15:40:00,41.7,41.7,41.6,41.69,136125.0,40.8658,40.8658,40.7678,40.856,136125.0
2024-10-03 15:45:00,41.69,41.81,41.68,41.77,175684.0,40.856,40.9736,40.8462,40.9344,175684.0
2024-10-03 15:50:00,41.76,41.83,41.7,41.83,363600.0,40.9246,40.9932,40.8658,40.9932,363600.0
2024-10-03 15:55:00,41.83,41.91,41.79,41.79,795468.0,40.9932,41.0716,40.954,40.954,795468.0
2024-10-04 09:30:00,42.37,42.54,42.13,42.24,300636.0,41.5224,41.689,41.2872,41.395,300636.0
2024-10-04 09:35:00,42.26,42.29,41.93,42.02,194812.0,41.4146,41.444,41.0912,41.1794,194812.0
2024-10-04 09:40:00,42.04,42.29,42.01,42.26,114327.0,41.199,41.444,41.1696,41.4146,114327.0
2024-10-04 09:45:00,42.26,42.44,42.25,42.32,110885.0,41.4146,41.591,41.4048,41.4734,110885.0
2024-10-04 09:50:00,42.32,42.39,42.27,42.29,106783.0,41.4734,41.542,41.4244,41.444,106783.0
2024-10-04 09:55:00,42.29,42.38,42.27,42.32,119834.0,41.444,41.5322,41.4244,41.4734,119834.0
2024-10-04 10:00:00,42.32,42.4,42.29,42.38,103072.0,41.4734,41.5518,41.444,41.5322,103072.0
2024-10-04 10:05:00,42.4,42.49,42.34,42.39,108547.0,41.5518,41.64,41.493,41.542,108547.0
2024-10-04 10:10:00,42.4,42.4,42.25,42.32,137176.0,41.5518,41.5518,41.4048,41.4734,137176.0
2024-10-04 10:15:00,42.33,42.45,42.32,42.41,45028.0,41.4832,41.6008,41.4734,41.5616,45028.0
2024-10-04 10:20:00,42.4,42.42,42.27,42.29,81540.0,41.5518,41.5714,41.4244,41.444,81540.0
2024-10-04 10:25:00,42.29,42.39,42.21,42.25,156579.0,41.444,41.542,41.3656,41.4048,156579.0
2024-10-04 10:30:00,42.24,42.31,41.97,42.01,297626.0,41.395,41.4636,41.1304,41.1696,297626.0
2024-10-04 10:35:00,42.02,42.09,41.99,42.02,164476.0,41.1794,41.248,41.15,41.1794,164476.0
2024-10-04 10:40:00,42.05,42.26,42.05,42.25,58729.0,41.2088,41.4146,41.2088,41.4048,58729.0
2024-10-04 10:45:00,42.25,42.31,42.18,42.22,128883.0,41.4048,41.4636,41.3362,41.3754,128883.0
2024-10-04 10:50:00,42.22,42.32,42.18,42.28,59642.0,41.3754,41.4734,41.3362,41.4342,59642.0
2024-10-04 10:55:00,42.29,42.32,42.22,42.28,117330.0,41.444,41.4734,41.3754,41.4342,117330.0
2024-10-04 11:00:00,42.28,42.31,42.22,42.29,129135.0,41.4342,41.4636,41.3754,41.444,129135.0
2024-10-04 11:05:00,42.29,42.39,42.28,42.37,53597.0,41.444,41.542,41.4342,41.5224,53597.0
2024-10-04 11:10:00,42.36,42.39,42.33,42.34,55443.0,41.5126,41.542,41.4832,41.493,55443.0
2024-10-04 11:15:00,42.34,42.35,42.23,42.24,80449.0,41.493,41.5028,41.3852,41.395,80449.0
2024-10-04 11:20:00,42.23,42.27,42.11,42.12,69610.0,41.3852,41.4244,41.2676,41.2774,69610.0
2024-10-04 11:25:00,42.12,42.13,42.06,42.07,60149.0,41.2774,41.2872,41.2186,41.2284,60149.0
2024-10-04 11:30:00,42.07,42.21,42.04,42.2,69679.0,41.2284,41.3656,41.199,41.3558,69679.0
2024-10-04 11:35:00,42.19,42.28,42.18,42.27,56277.0,41.346,41.4342,41.3362,41.4244,56277.0
2024-10-04 11:40:00,42.27,42.34,42.25,42.32,77332.0,41.4244,41.493,41.4048,41.4734,77332.0
2024-10-04 11:45:00,42.31,42.34,42.3,42.32,57574.0,41.4636,41.493,41.4538,41.4734,57574.0
2024-10-04 11:50:00,42.31,42.33,42.28,42.32,65526.0,41.4636,41.4832,41.4342,41.4734,65526.0
2024-10-04 11:55:00,42.31,42.35,42.3,42.34,37806.0,41.4636,41.5028,41.4538,41.493,37806.0
2024-10-04 12:00:00,42.34,42.39,42.33,42.38,48345.0,41.493,41.542,41.4832,41.5322,48345.0
2024-10-04 12:05:00,42.38,42.42,42.37,42.41,47140.0,41.5322,41.5714,41.5224,41.5616,47140.0
2024-10-04 12:10:00,42.41,42.5,42.4,42.48,90183.0,41.5616,41.6498,41.5518,41.6302,90183.0
2024-10-04 12:15:00,42.48,42.51,42.44,42.45,117495.0,41.6302,41.6596,41.591,41.6008,117495.0
2024-10-04 12:20:00,42.45,42.5,42.43,42.49,65750.0,41.6008,41.6498,41.5812,41.64,65750.0
2024-10-04 12:25:00,42.48,42.51,42.45,42.48,44046.0,41.6302,41.6596,41.6008,41.6302,44046.0
2024-10-04 12:30:00,42.49,42.49,42.43,42.45,77178.0,41.64,41.64,41.5812,41.6008,77178.0
2024-10-04 12:35:00,42.44,42.5,42.44,42.47,82421.0,41.591,41.6498,41.591,41.6204,82421.0
2024-10-04 12:40:00,42.47,42.5,42.46,42.49,40353.0,41.6204,41.6498,41.6106,41.64,40353.0
2024-10-04 12:45:00,42.49,42.49,42.39,42.41,100613.0,41.64,41.64,41.542,41.5616,100613.0
2024-10-04 12:50:00,42.42,42.45,42.38,42.4,95595.0,41.5714,41.6008,41.5322,41.5518,95595.0
2024-10-04 12:55:00,42.4,42.42,42.36,42.37,74047.0,41.5518,41.5714,41.5126,41.5224,74047.0
2024-10-04 13:00:00,42.37,42.45,42.36,42.45,27348.0,41.5224,41.6008,41.5126,41.6008,27348.0
2024-10-04 13:05:00,42.44,42.47,42.36,42.39,50963.0,41.591,41.6204,41.5126,41.542,50963.0
2024-10-04 13:10:00,42.39,42.43,42.39,42.4,43543.0,41.542,41.5812,41.542,41.5518,43543.0
2024-10-04 13:15:00,42.4,42.43,42.38,42.41,40380.0,41.5518,41.5812,41.5322,41.5616,40380.0
2024-10-04 13:20:00,42.42,42.44,42.39,42.4,41924.0,41.5714,41.591,41.542,41.5518,41924.0
2024-10-04 13:25:00,42.41,42.42,42.37,42.38,26332.0,41.5616,41.5714,41.5224,41.5322,26332.0
2024-10-04 13:30:00,42.38,42.38,42.27,42.27,43817.0,41.5322,41.5322,41.4244,41.4244,43817.0
2024-10-04 13:35:00,42.27,42.29,42.22,42.27,75050.0,41.4244,41.444,41.3754,41.4244,75050.0
2024-10-04 13:40:00,42.28,42.29,42.22,42.26,99690.0,41.4342,41.444,41.3754,41.4146,99690.0
2024-10-04 13:45:00,42.26,42.27,42.23,42.24,43579.0,41.4146,41.4244,41.3852,41.395,43579.0
2024-10-04 13:50:00,42.25,42.26,42.18,42.23,178366.0,41.4048,41.4146,41.3362,41.3852,178366.0
2024-10-04 13:55:00,42.23,42.27,42.17,42.19,107565.0,41.3852,41.4244,41.3264,41.346,107565.0
2024-10-04 14:00:00,42.19,42.2,41.86,42.17,380516.0,41.346,41.3558,41.0226,41.3264,380516.0
2024-10-04 14:05:00,42.19,42.21,42.14,42.16,79477.0,41.346,41.3656,41.297,41.3166,79477.0
2024-10-04 14:10:00,42.16,42.21,42.13,42.14,117861.0,41.3166,41.3656,41.2872,41.297,117861.0
2024-10-04 14:15:00,42.14,42.18,42.11,42.18,65875.0,41.297,41.3362,41.2676,41.3362,65875.0
2024-10-04 14:20:00,42.18,42.19,41.98,42.01,101583.0,41.3362,41.346,41.1402,41.1696,101583.0
2024-10-04 14:25:00,42.01,42.07,41.94,41.95,101507.0,41.1696,41.2284,41.101,41.1108,101507.0
2024-10-04 14:30:00,41.94,42.03,41.94,42.02,72300.0,41.101,41.1892,41.101,41.1794,72300.0
2024-10-04 14:35:00,42.0,42.01,41.97,42.0,87590.0,41.1598,41.1696,41.1304,41.1598,87590.0
2024-10-04 14:40:00,42.0,42.07,41.99,42.06,77582.0,41.1598,41.2284,41.15,41.2186,77582.0
2024-10-04 14:45:00,42.07,42.08,42.03,42.04,39777.0,41.2284,41.2382,41.1892,41.199,39777.0
2024-10-04 14:50:00,42.04,42.14,42.03,42.12,61504.0,41.199,41.297,41.1892,41.2774,61504.0
2024-10-04 14:55:00,42.12,42.16,42.1,42.13,79346.0,41.2774,41.3166,41.2578,41.2872,79346.0
2024-10-04 15:00:00,42.12,42.14,42.07,42.12,98475.0,41.2774,41.297,41.2284,41.2774,98475.0
2024-10-04 15:05:00,42.12,42.17,42.12,42.16,70572.0,41.2774,41.3264,41.2774,41.3166,70572.0
2024-10-04 15:10:00,42.16,42.18,42.11,42.16,68806.0,41.3166,41.3362,41.2676,41.3166,68806.0
2024-10-04 15:15:00,42.16,42.16,42.11,42.14,44733.0,41.3166,41.3166,41.2676,41.297,44733.0
2024-10-04 15:20:00,42.14,42.15,42.07,42.12,63743.0,41.297,41.3068,41.2284,41.2774,63743.0
2024-10-04 15:25:00,42.12,42.16,42.1,42.15,46976.0,41.2774,41.3166,41.2578,41.3068,46976.0
2024-10-04 15:30:00,42.15,42.24,42.13,42.22,79188.0,41.3068,41.395,41.2872,41.3754,79188.0
2024-10-04 15:35:00,42.23,42.24,42.18,42.22,75564.0,41.3852,41.395,41.3362,41.3754,75564.0
2024-10-04 15:40:00,42.23,42.24,42.19,42.23,83863.0,41.3852,41.395,41.346,41.3852,83863.0
2024-10-04 15:45:00,42.23,42.25,42.17,42.19,145895.0,41.3852,41.4048,41.3264,41.346,145895.0
2024-10-04 15:50:00,42.19,42.31,42.17,42.3,192374.0,41.346,41.4636,41.3264,41.4538,192374.0
2024-10-04 15:55:00,42.3,42.45,42.29,42.42,529659.0,41.4538,41.6008,41.444,41.5714,529659.0
2024-10-07 09:30:00,42.42,42.59,42.31,42.57,292157.0,41.5714,41.738,41.4636,41.7184,292157.0
2024-10-07 09:35:00,42.57,42.73,42.56,42.66,71717.0,41.7184,41.8752,41.7086,41.8066,71717.0
2024-10-07 09:40:00,42.67,42.82,42.63,42.8,187648.0,41.8164,41.9634,41.7772,41.9438,187648.0
2024-10-07 09:45:00,42.8,43.03,42.79,43.03,114355.0,41.9438,42.1692,41.934,42.1692,114355.0
2024-10-07 09:50:00,43.02,43.02,42.76,42.8,108464.0,42.1594,42.1594,41.9046,41.9438,108464.0
2024-10-07 09:55:00,42.8,42.87,42.66,42.67,80187.0,41.9438,42.0124,41.8066,41.8164,80187.0
2024-10-07 10:00:00,42.67,42.81,42.61,42.8,123922.0,41.8164,41.9536,41.7576,41.9438,123922.0
2024-10-07 10:05:00,42.8,42.88,42.76,42.83,67738.0,41.9438,42.0222,41.9046,41.9732,67738.0
2024-10-07 10:10:00,42.82,42.84,42.77,42.79,56849.0,41.9634,41.983,41.9144,41.934,56849.0
2024-10-07 10:15:00,42.79,42.87,42.71,42.85,90415.0,41.934,42.0124,41.8556,41.9928,90415.0
2024-10-07 10:20:00,42.86,42.87,42.76,42.77,98443.0,42.0026,42.0124,41.9046,41.9144,98443.0
2024-10-07 10:25:00,42.76,42.85,42.74,42.81,78779.0,41.9046,41.9928,41.885,41.9536,78779.0
2024-10-07 10:30:00,42.82,42.82,42.73,42.76,74386.0,41.9634,41.9634,41.8752,41.9046,74386.0
2024-10-07 10:35:00,42.77,42.87,42.76,42.82,65816.0,41.9144,42.0124,41.9046,41.9634,65816.0
2024-10-07 10:40:00,42.83,42.95,42.81,42.94,94226.0,41.9732,42.0908,41.9536,42.081,94226.0
2024-10-07 10:45:00,42.93,42.97,42.88,42.9,93625.0,42.0712,42.1104,42.0222,42.0418,93625.0
2024-10-07 10:50:00,42.91,42.94,42.84,42.86,54573.0,42.0516,42.081,41.983,42.0026,54573.0
2024-10-07 10:55:00,42.85,42.88,42.79,42.82,73727.0,41.9928,42.0222,41.934,41.9634,73727.0
2024-10-07 11:00:00,42.81,42.89,42.79,42.82,42927.0,41.9536,42.032,41.934,41.9634,42927.0
2024-10-07 11:05:00,42.83,42.87,42.82,42.82,42705.0,41.9732,42.0124,41.9634,41.9634,42705.0
2024-10-07 11:10:00,42.83,42.85,42.78,42.81,28546.0,41.9732,41.9928,41.9242,41.9536,28546.0
2024-10-07 11:15:00,42.82,42.85,42.78,42.83,44186.0,41.9634,41.9928,41.9242,41.9732,44186.0
2024-10-07 11:20:00,42.83,42.87,42.82,42.87,51165.0,41.9732,42.0124,41.9634,42.0124,51165.0
2024-10-07 11:25:00,42.87,42.91,42.86,42.87,50191.0,42.0124,42.0516,42.0026,42.0124,50191.0
2024-10-07 11:30:00,42.87,42.9,42.83,42.86,65007.0,42.0124,42.0418,41.9732,42.0026,65007.0
2024-10-07 11:35:00,42.86,42.89,42.85,42.86,28002.0,42.0026,42.032,41.9928,42.0026,28002.0
2024-10-07 11:40:00,42.86,42.91,42.84,42.88,29451.0,42.0026,42.0516,41.983,42.0222,29451.0
2024-10-07 11:45:00,42.88,42.91,42.85,42.86,80867.0,42.0222,42.0516,41.9928,42.0026,80867.0
2024-10-07 11:50:00,42.87,42.89,42.84,42.86,48801.0,42.0124,42.032,41.983,42.0026,48801.0
2024-10-07 11:55:00,42.86,42.91,42.84,42.91,46645.0,42.0026,42.0516,41.983,42.0516,46645.0
2024-10-07 12:00:00,42.91,42.99,42.9,42.91,62755.0,42.0516,42.13,42.0418,42.0516,62755.0
2024-10-07 12:05:00,42.91,42.93,42.81,42.82,76646.0,42.0516,42.0712,41.9536,41.9634,76646.0
2024-10-07 12:10:00,42.81,42.84,42.78,42.8,45562.0,41.9536,41.983,41.9242,41.9438,45562.0
2024-10-07 12:15:00,42.8,42.85,42.79,42.84,49843.0,41.9438,41.9928,41.934,41.983,49843.0
2024-10-07 12:20:00,42.83,42.88,42.82,42.88,21565.0,41.9732,42.0222,41.9634,42.0222,21565.0
2024-10-07 12:25:00,42.88,42.9,42.87,42.89,33184.0,42.0222,42.0418,42.0124,42.032,33184.0
2024-10-07 12:30:00,42.89,42.95,42.88,42.94,32116.0,42.032,42.0908,42.0222,42.081,32116.0
2024-10-07 12:35:00,42.95,42.95,42.91,42.93,35746.0,42.0908,42.0908,42.0516,42.0712,35746.0
2024-10-07 12:40:00,42.92,42.94,42.89,42.91,59092.0,42.0614,42.081,42.032,42.0516,59092.0
2024-10-07 12:45:00,42.91,42.91,42.84,42.86,35416.0,42.0516,42.0516,41.983,42.0026,35416.0
2024-10-07 12:50:00,42.86,42.9,42.86,42.87,37015.0,42.0026,42.0418,42.0026,42.0124,37015.0
2024-10-07 12:55:00,42.86,42.89,42.82,42.89,49669.0,42.0026,42.032,41.9634,42.032,49669.0
2024-10-07 13:00:00,42.89,42.92,42.87,42.88,44711.0,42.032,42.0614,42.0124,42.0222,44711.0
2024-10-07 13:05:00,42.88,42.9,42.85,42.87,43000.0,42.0222,42.0418,41.9928,42.0124,43000.0
2024-10-07 13:10:00,42.87,42.88,42.83,42.87,33134.0,42.0124,42.0222,41.9732,42.0124,33134.0
2024-10-07 13:15:00,42.86,42.9,42.85,42.89,44986.0,42.0026,42.0418,41.9928,42.032,44986.0
2024-10-07 13:20:00,42.89,42.92,42.89,42.9,18710.0,42.032,42.0614,42.032,42.0418,18710.0
2024-10-07 13:25:00,42.91,42.92,42.86,42.86,63246.0,42.0516,42.0614,42.0026,42.0026,63246.0
2024-10-07 13:30:00,42.86,42.89,42.85,42.88,20918.0,42.0026,42.032,41.9928,42.0222,20918.0
2024-10-07 13:35:00,42.89,42.9,42.82,42.83,25007.0,42.032,42.0418,41.9634,41.9732,25007.0
2024-10-07 13:40:00,42.83,42.83,42.79,42.8,38466.0,41.9732,41.9732,41.934,41.9438,38466.0
2024-10-07 13:45:00,42.8,42.83,42.78,42.8,44634.0,41.9438,41.9732,41.9242,41.9438,44634.0
2024-10-07 13:50:00,42.8,42.81,42.74,42.77,86335.0,41.9438,41.9536,41.885,41.9144,86335.0
2024-10-07 13:55:00,42.77,42.77,42.73,42.73,29519.0,41.9144,41.9144,41.8752,41.8752,29519.0
2024-10-07 14:00:00,42.73,42.74,42.69,42.69,75215.0,41.8752,41.885,41.836,41.836,75215.0
2024-10-07 14:05:00,42.69,42.76,42.68,42.76,27809.0,41.836,41.9046,41.8262,41.9046,27809.0
2024-10-07 14:10:00,42.76,42.76,42.7,42.71,30540.0,41.9046,41.9046,41.8458,41.8556,30540.0
2024-10-07 14:15:00,42.71,42.74,42.69,42.71,74850.0,41.8556,41.885,41.836,41.8556,74850.0
2024-10-07 14:20:00,42.71,42.71,42.66,42.69,75794.0,41.8556,41.8556,41.8066,41.836,75794.0
2024-10-07 14:25:00,42.69,42.78,42.69,42.76,32508.0,41.836,41.9242,41.836,41.9046,32508.0
2024-10-07 14:30:00,42.76,42.76,42.63,42.74,163766.0,41.9046,41.9046,41.7772,41.885,163766.0
2024-10-07 14:35:00,42.73,42.77,42.7,42.73,42791.0,41.8752,41.9144,41.8458,41.8752,42791.0
2024-10-07 14:40:00,42.73,42.76,42.68,42.68,67105.0,41.8752,41.9046,41.8262,41.8262,67105.0
2024-10-07 14:45:00,42.68,42.68,42.55,42.58,163126.0,41.8262,41.8262,41.6988,41.7282,163126.0
2024-10-07 14:50:00,42.58,42.63,42.56,42.62,75212.0,41.7282,41.7772,41.7086,41.7674,75212.0
2024-10-07 14:55:00,42.62,42.66,42.61,42.64,79008.0,41.7674,41.8066,41.7576,41.787,79008.0
2024-10-07 15:00:00,42.65,42.69,42.63,42.65,37526.0,41.7968,41.836,41.7772,41.7968,37526.0
2024-10-07 15:05:00,42.65,42.7,42.65,42.68,41582.0,41.7968,41.8458,41.7968,41.8262,41582.0
2024-10-07 15:10:00,42.69,42.73,42.67,42.69,55233.0,41.836,41.8752,41.8164,41.836,55233.0
2024-10-07 15:15:00,42.69,42.73,42.64,42.73,86058.0,41.836,41.8752,41.787,41.8752,86058.0
2024-10-07 15:20:00,42.73,42.78,42.73,42.77,40989.0,41.8752,41.9242,41.8752,41.9144,40989.0
2024-10-07 15:25:00,42.78,42.82,42.76,42.77,35789.0,41.9242,41.9634,41.9046,41.9144,35789.0
2024-10-07 15:30:00,42.77,42.81,42.75,42.8,57263.0,41.9144,41.9536,41.8948,41.9438,57263.0
2024-10-07 15:35:00,42.8,42.82,42.66,42.73,218182.0,41.9438,41.9634,41.8066,41.8752,218182.0
2024-10-07 15:40:00,42.73,42.75,42.69,42.73,108725.0,41.8752,41.8948,41.836,41.8752,108725.0
2024-10-07 15:45:00,42.73,42.73,42.67,42.7,108787.0,41.8752,41.8752,41.8164,41.8458,108787.0
2024-10-07 15:50:00,42.69,42.75,42.64,42.71,144357.0,41.836,41.8948,41.787,41.8556,144357.0
2024-10-07 15:55:00,42.71,42.75,42.58,42.62,457568.0,41.8556,41.8948,41.7282,41.7674,457568.0
2024-10-08 09:30:00,41.84,41.96,41.4,41.46,300406.0,41.003,41.1206,40.5718,40.6306,300406.0
2024-10-08 09:35:00,41.47,41.47,41.28,41.4,153069.0,40.6404,40.6404,40.4542,40.5718,153069.0
2024-10-08 09:40:00,41.38,41.42,41.1,41.17,89993.0,40.5522,40.5914,40.2778,40.3464,89993.0
2024-10-08 09:45:00,41.18,41.29,41.04,41.28,79415.0,40.3562,40.464,40.219,40.4542,79415.0
2024-10-08 09:50:00,41.27,41.29,41.03,41.14,79017.0,40.4444,40.464,40.2092,40.317,79017.0
2024-10-08 09:55:00,41.14,41.24,41.09,41.23,70995.0,40.317,40.415,40.268,40.4052,70995.0
2024-10-08 10:00:00,41.23,41.42,41.2,41.4,89501.0,40.4052,40.5914,40.3758,40.5718,89501.0
2024-10-08 10:05:00,41.39,41.42,41.22,41.41,140806.0,40.562,40.5914,40.3954,40.5816,140806.0
2024-10-08 10:10:00,41.4,41.5,41.36,41.48,59550.0,40.5718,40.6698,40.5326,40.6502,59550.0
2024-10-08 10:15:00,41.47,41.49,41.35,41.39,60597.0,40.6404,40.66,40.5228,40.562,60597.0
2024-10-08 10:20:00,41.39,41.5,41.36,41.38,62064.0,40.562,40.6698,40.5326,40.5522,62064.0
2024-10-08 10:25:00,41.4,41.43,41.22,41.23,194755.0,40.5718,40.6012,40.3954,40.4052,194755.0
2024-10-08 10:30:00,41.23,41.29,41.16,41.21,72623.0,40.4052,40.464,40.3366,40.3856,72623.0
2024-10-08 10:35:00,41.21,41.3,41.17,41.3,59906.0,40.3856,40.4738,40.3464,40.4738,59906.0
2024-10-08 10:40:00,41.3,41.35,41.17,41.33,120072.0,40.4738,40.5228,40.3464,40.5032,120072.0
2024-10-08 10:45:00,41.33,41.44,41.33,41.36,42477.0,40.5032,40.611,40.5032,40.5326,42477.0
2024-10-08 10:50:00,41.36,41.38,41.29,41.32,42185.0,40.5326,40.5522,40.464,40.4934,42185.0
2024-10-08 10:55:00,41.33,41.41,41.29,41.39,33526.0,40.5032,40.5816,40.464,40.562,33526.0
2024-10-08 11:00:00,41.4,41.43,41.25,41.33,62157.0,40.5718,40.6012,40.4248,40.5032,62157.0
2024-10-08 11:05:00,41.33,41.37,41.31,41.36,31311.0,40.5032,40.5424,40.4836,40.5326,31311.0
2024-10-08 11:10:00,41.37,41.39,41.31,41.33,30220.0,40.5424,40.562,40.4836,40.5032,30220.0
2024-10-08 11:15:00,41.32,41.32,41.2,41.23,44230.0,40.4934,40.4934,40.3758,40.4052,44230.0
2024-10-08 11:20:00,41.22,41.25,41.17,41.21,41034.0,40.3954,40.4248,40.3464,40.3856,41034.0
2024-10-08 11:25:00,41.23,41.31,41.2,41.29,51549.0,40.4052,40.4836,40.3758,40.464,51549.0
2024-10-08 11:30:00,41.29,41.39,41.27,41.38,38918.0,40.464,40.562,40.4444,40.5522,38918.0
2024-10-08 11:35:00,41.39,41.49,41.37,41.49,34534.0,40.562,40.66,40.5424,40.66,34534.0
2024-10-08 11:40:00,41.5,41.5,41.43,41.45,38399.0,40.6698,40.6698,40.6012,40.6208,38399.0
2024-10-08 11:45:00,41.45,41.45,41.34,41.35,54952.0,40.6208,40.6208,40.513,40.5228,54952.0
2024-10-08 11:50:00,41.34,41.44,41.33,41.41,23539.0,40.513,40.611,40.5032,40.5816,23539.0
2024-10-08 11:55:00,41.41,41.42,41.36,41.39,64228.0,40.5816,40.5914,40.5326,40.562,64228.0
2024-10-08 12:00:00,41.4,41.49,41.4,41.45,22721.0,40.5718,40.66,40.5718,40.6208,22721.0
2024-10-08 12:05:00,41.45,41.48,41.43,41.48,17607.0,40.6208,40.6502,40.6012,40.6502,17607.0
2024-10-08 12:10:00,41.48,41.5,41.45,41.47,30781.0,40.6502,40.6698,40.6208,40.6404,30781.0
2024-10-08 12:15:00,41.46,41.46,41.36,41.39,47489.0,40.6306,40.6306,40.5326,40.562,47489.0
2024-10-08 12:20:00,41.39,41.41,41.35,41.36,28076.0,40.562,40.5816,40.5228,40.5326,28076.0
2024-10-08 12:25:00,41.36,41.39,41.35,41.38,21799.0,40.5326,40.562,40.5228,40.5522,21799.0
2024-10-08 12:30:00,41.39,41.39,41.32,41.35,41729.0,40.562,40.562,40.4934,40.5228,41729.0
2024-10-08 12:35:00,41.36,41.36,41.28,41.3,43055.0,40.5326,40.5326,40.4542,40.4738,43055.0
2024-10-08 12:40:00,41.31,41.39,41.3,41.37,34536.0,40.4836,40.562,40.4738,40.5424,34536.0
2024-10-08 12:45:00,41.38,41.41,41.36,41.39,29694.0,40.5522,40.5816,40.5326,40.562,29694.0
2024-10-08 12:50:00,41.39,41.4,41.36,41.39,17729.0,40.562,40.5718,40.5326,40.562,17729.0
2024-10-08 12:55:00,41.4,41.42,41.37,41.39,40854.0,40.5718,40.5914,40.5424,40.562,40854.0
2024-10-08 13:00:00,41.38,41.48,41.38,41.48,25269.0,40.5522,40.6502,40.5522,40.6502,25269.0
2024-10-08 13:05:00,41.48,41.78,41.48,41.76,91965.0,40.6502,40.9442,40.6502,40.9246,91965.0
2024-10-08 13:10:00,41.75,41.75,41.52,41.53,63001.0,40.9148,40.9148,40.6894,40.6992,63001.0
2024-10-08 13:15:00,41.54,41.67,41.53,41.66,42483.0,40.709,40.8364,40.6992,40.8266,42483.0
2024-10-08 13:20:00,41.65,41.73,41.61,41.73,33741.0,40.8168,40.8952,40.7776,40.8952,33741.0
2024-10-08 13:25:00,41.72,41.75,41.67,41.68,80212.0,40.8854,40.9148,40.8364,40.8462,80212.0
2024-10-08 13:30:00,41.67,41.76,41.65,41.69,88828.0,40.8364,40.9246,40.8168,40.856,88828.0
2024-10-08 13:35:00,41.68,41.7,41.6,41.62,75015.0,40.8462,40.8658,40.7678,40.7874,75015.0
2024-10-08 13:40:00,41.61,41.68,41.59,41.68,60790.0,40.7776,40.8462,40.758,40.8462,60790.0
2024-10-08 13:45:00,41.67,41.7,41.64,41.66,28354.0,40.8364,40.8658,40.807,40.8266,28354.0
2024-10-08 13:50:00,41.66,41.68,41.61,41.61,34236.0,40.8266,40.8462,40.7776,40.7776,34236.0
2024-10-08 13:55:00,41.61,41.63,41.54,41.56,42209.0,40.7776,40.7972,40.709,40.7286,42209.0
2024-10-08 14:00:00,41.57,41.58,41.53,41.55,46663.0,40.7384,40.7482,40.6992,40.7188,46663.0
2024-10-08 14:05:00,41.54,41.55,41.46,41.53,54676.0,40.709,40.7188,40.6306,40.6992,54676.0
2024-10-08 14:10:00,41.52,41.54,41.44,41.45,33851.0,40.6894,40.709,40.611,40.6208,33851.0
2024-10-08 14:15:00,41.45,41.53,41.45,41.52,38349.0,40.6208,40.6992,40.6208,40.6894,38349.0
2024-10-08 14:20:00,41.51,41.54,41.48,41.53,48948.0,40.6796,40.709,40.6502,40.6992,48948.0
2024-10-08 14:25:00,41.54,41.55,41.49,41.52,42021.0,40.709,40.7188,40.66,40.6894,42021.0
2024-10-08 14:30:00,41.52,41.61,41.52,41.61,53183.0,40.6894,40.7776,40.6894,40.7776,53183.0
2024-10-08 14:35:00,41.61,41.61,41.54,41.55,78722.0,40.7776,40.7776,40.709,40.7188,78722.0
2024-10-08 14:40:00,41.55,41.6,41.54,41.6,25525.0,40.7188,40.7678,40.709,40.7678,25525.0
2024-10-08 14:45:00,41.6,41.62,41.57,41.59,45974.0,40.7678,40.7874,40.7384,40.758,45974.0
2024-10-08 14:50:00,41.6,41.62,41.58,41.58,45670.0,40.7678,40.7874,40.7482,40.7482,45670.0
2024-10-08 14:55:00,41.58,41.61,41.55,41.55,36988.0,40.7482,40.7776,40.7188,40.7188,36988.0
2024-10-08 15:00:00,41.55,41.58,41.51,41.52,45795.0,40.7188,40.7482,40.6796,40.6894,45795.0
2024-10-08 15:05:00,41.52,41.54,41.49,41.52,73261.0,40.6894,40.709,40.66,40.6894,73261.0
2024-10-08 15:10:00,41.52,41.54,41.5,41.5,50454.0,40.6894,40.709,40.6698,40.6698,50454.0
2024-10-08 15:15:00,41.5,41.51,41.48,41.48,40830.0,40.6698,40.6796,40.6502,40.6502,40830.0
2024-10-08 15:20:00,41.48,41.51,41.47,41.51,64018.0,40.6502,40.6796,40.6404,40.6796,64018.0
2024-10-08 15:25:00,41.51,41.53,41.48,41.52,57821.0,40.6796,40.6992,40.6502,40.6894,57821.0
2024-10-08 15:30:00,41.52,41.54,41.46,41.5,81945.0,40.6894,40.709,40.6306,40.6698,81945.0
2024-10-08 15:35:00,41.5,41.55,41.45,41.54,117218.0,40.6698,40.7188,40.6208,40.709,117218.0
2024-10-08 15:40:00,41.55,41.56,41.46,41.48,66678.0,40.7188,40.7286,40.6306,40.6502,66678.0
2024-10-08 15:45:00,41.48,41.57,41.47,41.57,101280.0,40.6502,40.7384,40.6404,40.7384,101280.0
2024-10-08 15:50:00,41.57,41.66,41.55,41.66,157489.0,40.7384,40.8266,40.7188,40.8266,157489.0
2024-10-08 15:55:00,41.66,41.7,41.63,41.68,481833.0,40.8266,40.8658,40.7972,40.8462,481833.0
2024-10-09 09:30:00,41.27,41.36,41.11,41.26,172106.0,40.4444,40.5326,40.2876,40.4346,172106.0
2024-10-09 09:35:00,41.27,41.52,41.25,41.51,71240.0,40.4444,40.6894,40.4248,40.6796,71240.0
2024-10-09 09:40:00,41.5,41.68,41.47,41.63,113906.0,40.6698,40.8462,40.6404,40.7972,113906.0
2024-10-09 09:45:00,41.64,41.76,41.52,41.57,93910.0,40.807,40.9246,40.6894,40.7384,93910.0
2024-10-09 09:50:00,41.57,41.61,41.47,41.55,35924.0,40.7384,40.7776,40.6404,40.7188,35924.0
2024-10-09 09:55:00,41.55,41.57,41.43,41.47,85250.0,40.7188,40.7384,40.6012,40.6404,85250.0
2024-10-09 10:00:00,41.47,41.6,41.47,41.53,52846.0,40.6404,40.7678,40.6404,40.6992,52846.0
2024-10-09 10:05:00,41.52,41.53,41.38,41.46,46335.0,40.6894,40.6992,40.5522,40.6306,46335.0
2024-10-09 10:10:00,41.47,41.48,41.33,41.4,61488.0,40.6404,40.6502,40.5032,40.5718,61488.0
2024-10-09 10:15:00,41.39,41.4,41.3,41.34,43146.0,40.562,40.5718,40.4738,40.513,43146.0
2024-10-09 10:20:00,41.34,41.35,41.27,41.32,83749.0,40.513,40.5228,40.4444,40.4934,83749.0
2024-10-09 10:25:00,41.34,41.43,41.33,41.42,41942.0,40.513,40.6012,40.5032,40.5914,41942.0
2024-10-09 10:30:00,41.42,41.63,41.4,41.45,90245.0,40.5914,40.7972,40.5718,40.6208,90245.0
2024-10-09 10:35:00,41.46,41.53,41.37,41.52,40578.0,40.6306,40.6992,40.5424,40.6894,40578.0
2024-10-09 10:40:00,41.53,41.63,41.46,41.59,53670.0,40.6992,40.7972,40.6306,40.758,53670.0
2024-10-09 10:45:00,41.58,41.7,41.56,41.66,84132.0,40.7482,40.8658,40.7286,40.8266,84132.0
2024-10-09 10:50:00,41.65,41.71,41.63,41.69,29341.0,40.8168,40.8756,40.7972,40.856,29341.0
2024-10-09 10:55:00,41.66,41.68,41.61,41.62,23717.0,40.8266,40.8462,40.7776,40.7874,23717.0
2024-10-09 11:00:00,41.63,41.67,41.56,41.67,68114.0,40.7972,40.8364,40.7286,40.8364,68114.0
2024-10-09 11:05:00,41.66,41.76,41.62,41.76,50740.0,40.8266,40.9246,40.7874,40.9246,50740.0
2024-10-09 11:10:00,41.75,41.8,41.72,41.79,40087.0,40.9148,40.9638,40.8854,40.954,40087.0
2024-10-09 11:15:00,41.79,41.8,41.74,41.76,39655.0,40.954,40.9638,40.905,40.9246,39655.0
2024-10-09 11:20:00,41.77,41.84,41.73,41.84,59943.0,40.9344,41.003,40.8952,41.003,59943.0
2024-10-09 11:25:00,41.84,41.89,41.81,41.84,34767.0,41.003,41.052,40.9736,41.003,34767.0
2024-10-09 11:30:00,41.84,41.89,41.81,41.82,31614.0,41.003,41.052,40.9736,40.9834,31614.0
2024-10-09 11:35:00,41.82,41.87,41.79,41.82,40443.0,40.9834,41.0324,40.954,40.9834,40443.0
2024-10-09 11:40:00,41.82,41.87,41.81,41.85,32185.0,40.9834,41.0324,40.9736,41.0128,32185.0
2024-10-09 11:45:00,41.84,41.89,41.83,41.86,44965.0,41.003,41.052,40.9932,41.0226,44965.0
2024-10-09 11:50:00,41.86,41.86,41.71,41.72,32098.0,41.0226,41.0226,40.8756,40.8854,32098.0
2024-10-09 11:55:00,41.72,41.79,41.69,41.77,53090.0,40.8854,40.954,40.856,40.9344,53090.0
2024-10-09 12:00:00,41.77,41.82,41.76,41.8,64230.0,40.9344,40.9834,40.9246,40.9638,64230.0
2024-10-09 12:05:00,41.8,41.92,41.8,41.87,50687.0,40.9638,41.0814,40.9638,41.0324,50687.0
2024-10-09 12:10:00,41.86,41.91,41.86,41.87,102602.0,41.0226,41.0716,41.0226,41.0324,102602.0
2024-10-09 12:15:00,41.88,41.91,41.87,41.9,22681.0,41.0422,41.0716,41.0324,41.0618,22681.0
2024-10-09 12:20:00,41.9,41.91,41.87,41.91,21752.0,41.0618,41.0716,41.0324,41.0716,21752.0
2024-10-09 12:25:00,41.91,41.94,41.87,41.87,28203.0,41.0716,41.101,41.0324,41.0324,28203.0
2024-10-09 12:30:00,41.87,41.87,41.77,41.82,54683.0,41.0324,41.0324,40.9344,40.9834,54683.0
2024-10-09 12:35:00,41.81,41.81,41.73,41.77,46024.0,40.9736,40.9736,40.8952,40.9344,46024.0
2024-10-09 12:40:00,41.76,41.77,41.71,41.75,55513.0,40.9246,40.9344,40.8756,40.9148,55513.0
2024-10-09 12:45:00,41.76,41.81,41.74,41.77,20517.0,40.9246,40.9736,40.905,40.9344,20517.0
2024-10-09 12:50:00,41.77,41.83,41.77,41.81,23149.0,40.9344,40.9932,40.9344,40.9736,23149.0
2024-10-09 12:55:00,41.81,41.88,41.8,41.87,25486.0,40.9736,41.0422,40.9638,41.0324,25486.0
2024-10-09 13:00:00,41.87,41.9,41.85,41.89,20896.0,41.0324,41.0618,41.0128,41.052,20896.0
2024-10-09 13:05:00,41.89,41.93,41.88,41.91,24740.0,41.052,41.0912,41.0422,41.0716,24740.0
2024-10-09 13:10:00,41.9,41.97,41.89,41.96,29358.0,41.0618,41.1304,41.052,41.1206,29358.0
2024-10-09 13:15:00,41.96,41.97,41.94,41.96,32982.0,41.1206,41.1304,41.101,41.1206,32982.0
2024-10-09 13:20:00,41.96,41.98,41.95,41.97,24540.0,41.1206,41.1402,41.1108,41.1304,24540.0
2024-10-09 13:25:00,41.97,41.99,41.89,41.93,62460.0,41.1304,41.15,41.052,41.0912,62460.0
2024-10-09 13:30:00,41.93,41.94,41.83,41.91,61701.0,41.0912,41.101,40.9932,41.0716,61701.0
2024-10-09 13:35:00,41.91,41.96,41.91,41.93,31468.0,41.0716,41.1206,41.0716,41.0912,31468.0
2024-10-09 13:40:00,41.94,41.95,41.93,41.95,16702.0,41.101,41.1108,41.0912,41.1108,16702.0
2024-10-09 13:45:00,41.94,41.96,41.92,41.95,20056.0,41.101,41.1206,41.0814,41.1108,20056.0
2024-10-09 13:50:00,41.95,42.0,41.94,42.0,30734.0,41.1108,41.1598,41.101,41.1598,30734.0
2024-10-09 13:55:00,42.0,42.03,41.96,41.98,45232.0,41.1598,41.1892,41.1206,41.1402,45232.0
2024-10-09 14:00:00,41.98,42.02,41.97,42.01,14892.0,41.1402,41.1794,41.1304,41.1696,14892.0
2024-10-09 14:05:00,42.01,42.08,42.0,42.08,42951.0,41.1696,41.2382,41.1598,41.2382,42951.0
2024-10-09 14:10:00,42.07,42.1,42.05,42.07,32686.0,41.2284,41.2578,41.2088,41.2284,32686.0
2024-10-09 14:15:00,42.08,42.08,41.98,41.98,42985.0,41.2382,41.2382,41.1402,41.1402,42985.0
2024-10-09 14:20:00,41.98,41.99,41.94,41.98,32763.0,41.1402,41.15,41.101,41.1402,32763.0
2024-10-09 14:25:00,41.98,41.99,41.92,41.94,28469.0,41.1402,41.15,41.0814,41.101,28469.0
2024-10-09 14:30:00,41.94,41.98,41.93,41.98,30304.0,41.101,41.1402,41.0912,41.1402,30304.0
2024-10-09 14:35:00,41.98,42.0,41.97,41.98,57278.0,41.1402,41.1598,41.1304,41.1402,57278.0
2024-10-09 14:40:00,41.98,41.99,41.94,41.94,22536.0,41.1402,41.15,41.101,41.101,22536.0
2024-10-09 14:45:00,41.95,41.99,41.94,41.97,29880.0,41.1108,41.15,41.101,41.1304,29880.0
2024-10-09 14:50:00,41.97,41.98,41.93,41.96,38620.0,41.1304,41.1402,41.0912,41.1206,38620.0
2024-10-09 14:55:00,41.96,41.97,41.93,41.93,36458.0,41.1206,41.1304,41.0912,41.0912,36458.0
2024-10-09 15:00:00,41.93,41.96,41.92,41.95,47652.0,41.0912,41.1206,41.0814,41.1108,47652.0
2024-10-09 15:05:00,41.95,41.98,41.94,41.97,31316.0,41.1108,41.1402,41.101,41.1304,31316.0
2024-10-09 15:10:00,41.98,41.99,41.94,41.96,45935.0,41.1402,41.15,41.101,41.1206,45935.0
2024-10-09 15:15:00,41.96,41.98,41.94,41.97,33433.0,41.1206,41.1402,41.101,41.1304,33433.0
2024-10-09 15:20:00,41.97,42.03,41.96,42.02,71148.0,41.1304,41.1892,41.1206,41.1794,71148.0
2024-10-09 15:25:00,42.02,42.05,42.0,42.05,27984.0,41.1794,41.2088,41.1598,41.2088,27984.0
2024-10-09 15:30:00,42.05,42.08,41.99,42.06,106026.0,41.2088,41.2382,41.15,41.2186,106026.0
2024-10-09 15:35:00,42.07,42.13,42.06,42.12,206451.0,41.2284,41.2872,41.2186,41.2774,206451.0
2024-10-09 15:40:00,42.11,42.11,42.02,42.02,64490.0,41.2676,41.2676,41.1794,41.1794,64490.0
2024-10-09 15:45:00,42.02,42.04,41.95,41.97,97611.0,41.1794,41.199,41.1108,41.1304,97611.0
2024-10-09 15:50:00,41.96,41.97,41.94,41.95,151508.0,41.1206,41.1304,41.101,41.1108,151508.0
2024-10-09 15:55:00,41.95,41.98,41.91,41.94,443818.0,41.1108,41.1402,41.0716,41.101,443818.0
2024-10-10 09:30:00,42.15,42.33,42.06,42.19,113319.0,41.3068,41.4832,41.2186,41.346,113319.0
2024-10-10 09:35:00,42.2,42.2,42.02,42.1,38491.0,41.3558,41.3558,41.1794,41.2578,38491.0
2024-10-10 09:40:00,42.08,42.12,41.92,41.95,66801.0,41.2382,41.2774,41.0814,41.1108,66801.0
2024-10-10 09:45:00,41.95,42.15,41.94,42.13,20322.0,41.1108,41.3068,41.101,41.2872,20322.0
2024-10-10 09:50:00,42.13,42.37,42.07,42.33,58116.0,41.2872,41.5224,41.2284,41.4832,58116.0
2024-10-10 09:55:00,42.31,42.42,42.28,42.34,50595.0,41.4636,41.5714,41.4342,41.493,50595.0
2024-10-10 10:00:00,42.34,42.5,42.34,42.45,79320.0,41.493,41.6498,41.493,41.6008,79320.0
2024-10-10 10:05:00,42.45,42.54,42.43,42.46,62249.0,41.6008,41.689,41.5812,41.6106,62249.0
2024-10-10 10:10:00,42.47,42.55,42.43,42.54,69634.0,41.6204,41.6988,41.5812,41.689,69634.0
2024-10-10 10:15:00,42.53,42.76,42.52,42.75,66115.0,41.6792,41.9046,41.6694,41.8948,66115.0
2024-10-10 10:20:00,42.75,42.8,42.72,42.77,77406.0,41.8948,41.9438,41.8654,41.9144,77406.0
2024-10-10 10:25:00,42.77,42.8,42.68,42.7,170046.0,41.9144,41.9438,41.8262,41.8458,170046.0
2024-10-10 10:30:00,42.7,42.78,42.62,42.77,66343.0,41.8458,41.9242,41.7674,41.9144,66343.0
2024-10-10 10:35:00,42.77,42.88,42.77,42.88,80542.0,41.9144,42.0222,41.9144,42.0222,80542.0
2024-10-10 10:40:00,42.89,42.9,42.79,42.8,100312.0,42.032,42.0418,41.934,41.9438,100312.0
2024-10-10 10:45:00,42.8,42.8,42.61,42.62,91526.0,41.9438,41.9438,41.7576,41.7674,91526.0
2024-10-10 10:50:00,42.62,42.63,42.52,42.55,51385.0,41.7674,41.7772,41.6694,41.6988,51385.0
2024-10-10 10:55:00,42.55,42.63,42.54,42.56,42330.0,41.6988,41.7772,41.689,41.7086,42330.0
2024-10-10 11:00:00,42.57,42.59,42.54,42.58,43558.0,41.7184,41.738,41.689,41.7282,43558.0
2024-10-10 11:05:00,42.58,42.62,42.55,42.55,32242.0,41.7282,41.7674,41.6988,41.6988,32242.0
2024-10-10 11:10:00,42.55,42.61,42.55,42.59,41953.0,41.6988,41.7576,41.6988,41.738,41953.0
2024-10-10 11:15:00,42.59,42.61,42.51,42.51,38860.0,41.738,41.7576,41.6596,41.6596,38860.0
2024-10-10 11:20:00,42.52,42.52,42.39,42.41,46615.0,41.6694,41.6694,41.542,41.5616,46615.0
2024-10-10 11:25:00,42.41,42.48,42.36,42.45,55230.0,41.5616,41.6302,41.5126,41.6008,55230.0
2024-10-10 11:30:00,42.45,42.47,42.42,42.46,24945.0,41.6008,41.6204,41.5714,41.6106,24945.0
2024-10-10 11:35:00,42.47,42.51,42.44,42.49,51878.0,41.6204,41.6596,41.591,41.64,51878.0
2024-10-10 11:40:00,42.5,42.56,42.5,42.55,38797.0,41.6498,41.7086,41.6498,41.6988,38797.0
2024-10-10 11:45:00,42.56,42.68,42.55,42.66,69665.0,41.7086,41.8262,41.6988,41.8066,69665.0
2024-10-10 11:50:00,42.66,42.74,42.66,42.72,52237.0,41.8066,41.885,41.8066,41.8654,52237.0
2024-10-10 11:55:00,42.72,42.73,42.7,42.71,40528.0,41.8654,41.8752,41.8458,41.8556,40528.0
2024-10-10 12:00:00,42.72,42.79,42.71,42.76,87901.0,41.8654,41.934,41.8556,41.9046,87901.0
2024-10-10 12:05:00,42.76,42.78,42.71,42.77,55148.0,41.9046,41.9242,41.8556,41.9144,55148.0
2024-10-10 12:10:00,42.77,42.78,42.72,42.76,21102.0,41.9144,41.9242,41.8654,41.9046,21102.0
2024-10-10 12:15:00,42.76,42.8,42.75,42.8,33269.0,41.9046,41.9438,41.8948,41.9438,33269.0
2024-10-10 12:20:00,42.8,42.8,42.72,42.74,57085.0,41.9438,41.9438,41.8654,41.885,57085.0
2024-10-10 12:25:00,42.75,42.79,42.74,42.78,38569.0,41.8948,41.934,41.885,41.9242,38569.0
2024-10-10 12:30:00,42.79,42.83,42.78,42.83,35669.0,41.934,41.9732,41.9242,41.9732,35669.0
2024-10-10 12:35:00,42.83,42.86,42.82,42.84,45178.0,41.9732,42.0026,41.9634,41.983,45178.0
2024-10-10 12:40:00,42.84,42.84,42.77,42.8,48219.0,41.983,41.983,41.9144,41.9438,48219.0
2024-10-10 12:45:00,42.8,42.88,42.8,42.88,45502.0,41.9438,42.0222,41.9438,42.0222,45502.0
2024-10-10 12:50:00,42.88,42.94,42.88,42.94,49353.0,42.0222,42.081,42.0222,42.081,49353.0
2024-10-10 12:55:00,42.94,42.94,42.79,42.8,89176.0,42.081,42.081,41.934,41.9438,89176.0
2024-10-10 13:00:00,42.8,42.81,42.72,42.75,47723.0,41.9438,41.9536,41.8654,41.8948,47723.0
2024-10-10 13:05:00,42.74,42.78,42.7,42.72,47005.0,41.885,41.9242,41.8458,41.8654,47005.0
2024-10-10 13:10:00,42.72,42.75,42.71,42.74,23444.0,41.8654,41.8948,41.8556,41.885,23444.0
2024-10-10 13:15:00,42.74,42.78,42.72,42.78,33295.0,41.885,41.9242,41.8654,41.9242,33295.0
2024-10-10 13:20:00,42.78,42.85,42.78,42.84,35235.0,41.9242,41.9928,41.9242,41.983,35235.0
2024-10-10 13:25:00,42.85,42.87,42.84,42.87,53688.0,41.9928,42.0124,41.983,42.0124,53688.0
2024-10-10 13:30:00,42.87,42.9,42.87,42.88,27390.0,42.0124,42.0418,42.0124,42.0222,27390.0
2024-10-10 13:35:00,42.88,42.88,42.84,42.88,54789.0,42.0222,42.0222,41.983,42.0222,54789.0
2024-10-10 13:40:00,42.88,42.9,42.86,42.89,30632.0,42.0222,42.0418,42.0026,42.032,30632.0
2024-10-10 13:45:00,42.89,42.91,42.87,42.87,55507.0,42.032,42.0516,42.0124,42.0124,55507.0
2024-10-10 13:50:00,42.88,42.9,42.82,42.88,44915.0,42.0222,42.0418,41.9634,42.0222,44915.0
2024-10-10 13:55:00,42.88,42.94,42.87,42.91,92423.0,42.0222,42.081,42.0124,42.0516,92423.0
2024-10-10 14:00:00,42.91,42.94,42.89,42.94,31772.0,42.0516,42.081,42.032,42.081,31772.0
2024-10-10 14:05:00,42.94,42.95,42.88,42.93,42200.0,42.081,42.0908,42.0222,42.0712,42200.0
2024-10-10 14:10:00,42.93,42.94,42.87,42.88,46005.0,42.0712,42.081,42.0124,42.0222,46005.0
2024-10-10 14:15:00,42.89,42.89,42.82,42.88,57026.0,42.032,42.032,41.9634,42.0222,57026.0
2024-10-10 14:20:00,42.89,42.92,42.87,42.9,41162.0,42.032,42.0614,42.0124,42.0418,41162.0
2024-10-10 14:25:00,42.91,42.99,42.9,42.98,89784.0,42.0516,42.13,42.0418,42.1202,89784.0
2024-10-10 14:30:00,42.98,42.99,42.96,42.97,111135.0,42.1202,42.13,42.1006,42.1104,111135.0
2024-10-10 14:35:00,42.98,42.98,42.94,42.98,64431.0,42.1202,42.1202,42.081,42.1202,64431.0
2024-10-10 14:40:00,42.98,42.98,42.93,42.96,65074.0,42.1202,42.1202,42.0712,42.1006,65074.0
2024-10-10 14:45:00,42.96,42.97,42.94,42.95,41545.0,42.1006,42.1104,42.081,42.0908,41545.0
2024-10-10 14:50:00,42.95,42.99,42.94,42.96,84620.0,42.0908,42.13,42.081,42.1006,84620.0
2024-10-10 14:55:00,42.96,42.99,42.95,42.97,66090.0,42.1006,42.13,42.0908,42.1104,66090.0
2024-10-10 15:00:00,42.96,42.98,42.93,42.97,120693.0,42.1006,42.1202,42.0712,42.1104,120693.0
2024-10-10 15:05:00,42.98,42.98,42.92,42.94,64376.0,42.1202,42.1202,42.0614,42.081,64376.0
2024-10-10 15:10:00,42.94,42.94,42.85,42.89,79596.0,42.081,42.081,41.9928,42.032,79596.0
2024-10-10 15:15:00,42.89,42.92,42.88,42.89,48220.0,42.032,42.0614,42.0222,42.032,48220.0
2024-10-10 15:20:00,42.89,42.95,42.88,42.95,80263.0,42.032,42.0908,42.0222,42.0908,80263.0
2024-10-10 15:25:00,42.95,42.95,42.9,42.91,59220.0,42.0908,42.0908,42.0418,42.0516,59220.0
2024-10-10 15:30:00,42.91,42.93,42.89,42.92,85940.0,42.0516,42.0712,42.032,42.0614,85940.0
2024-10-10 15:35:00,42.91,42.95,42.9,42.95,66268.0,42.0516,42.0908,42.0418,42.0908,66268.0
2024-10-10 15:40:00,42.95,42.98,42.93,42.96,100610.0,42.0908,42.1202,42.0712,42.1006,100610.0
2024-10-10 15:45:00,42.96,42.97,42.88,42.9,163192.0,42.1006,42.1104,42.0222,42.0418,163192.0
2024-10-10 15:50:00,42.91,42.99,42.9,42.99,219529.0,42.0516,42.13,42.0418,42.13,219529.0
2024-10-10 15:55:00,42.98,42.99,42.84,42.87,659423.0,42.1202,42.13,41.983,42.0124,659423.0
2024-10-11 09:30:00,42.65,42.92,42.55,42.91,125963.0,41.7968,42.0614,41.6988,42.0516,125963.0
2024-10-11 09:35:00,42.92,42.96,42.74,42.81,62728.0,42.0614,42.1006,41.885,41.9536,62728.0
2024-10-11 09:40:00,42.82,42.84,42.72,42.84,30866.0,41.9634,41.983,41.8654,41.983,30866.0
2024-10-11 09:45:00,42.84,42.92,42.78,42.78,47000.0,41.983,42.0614,41.9242,41.9242,47000.0
2024-10-11 09:50:00,42.79,43.04,42.78,43.03,84746.0,41.934,42.179,41.9242,42.1692,84746.0
2024-10-11 09:55:00,43.02,43.07,42.94,42.98,93279.0,42.1594,42.2084,42.081,42.1202,93279.0
2024-10-11 10:00:00,42.97,42.97,42.8,42.94,79438.0,42.1104,42.1104,41.9438,42.081,79438.0
2024-10-11 10:05:00,42.93,43.12,42.92,43.1,55567.0,42.0712,42.2574,42.0614,42.2378,55567.0
2024-10-11 10:10:00,43.11,43.13,43.07,43.09,70681.0,42.2476,42.2672,42.2084,42.228,70681.0
2024-10-11 10:15:00,43.11,43.16,43.1,43.12,51056.0,42.2476,42.2966,42.2378,42.2574,51056.0
2024-10-11 10:20:00,43.13,43.16,43.06,43.1,69752.0,42.2672,42.2966,42.1986,42.2378,69752.0
2024-10-11 10:25:00,43.11,43.24,43.11,43.23,78146.0,42.2476,42.375,42.2476,42.3652,78146.0
2024-10-11 10:30:00,43.23,43.27,43.16,43.19,52699.0,42.3652,42.4044,42.2966,42.326,52699.0
2024-10-11 10:35:00,43.18,43.23,43.17,43.21,47555.0,42.3162,42.3652,42.3064,42.3456,47555.0
2024-10-11 10:40:00,43.21,43.22,43.14,43.18,30419.0,42.3456,42.3554,42.277,42.3162,30419.0
2024-10-11 10:45:00,43.17,43.18,43.04,43.1,48277.0,42.3064,42.3162,42.179,42.2378,48277.0
2024-10-11 10:50:00,43.1,43.13,43.06,43.07,39685.0,42.2378,42.2672,42.1986,42.2084,39685.0
2024-10-11 10:55:00,43.08,43.19,43.07,43.18,40023.0,42.2182,42.326,42.2084,42.3162,40023.0
2024-10-11 11:00:00,43.18,43.21,43.1,43.12,81665.0,42.3162,42.3456,42.2378,42.2574,81665.0
2024-10-11 11:05:00,43.12,43.16,43.1,43.14,34144.0,42.2574,42.2966,42.2378,42.277,34144.0
2024-10-11 11:10:00,43.14,43.14,43.08,43.12,29018.0,42.277,42.277,42.2182,42.2574,29018.0
2024-10-11 11:15:00,43.12,43.14,43.08,43.13,155424.0,42.2574,42.277,42.2182,42.2672,155424.0
2024-10-11 11:20:00,43.13,43.14,43.1,43.11,34039.0,42.2672,42.277,42.2378,42.2476,34039.0
2024-10-11 11:25:00,43.12,43.16,43.11,43.13,68264.0,42.2574,42.2966,42.2476,42.2672,68264.0
2024-10-11 11:30:00,43.14,43.15,43.06,43.08,26624.0,42.277,42.2868,42.1986,42.2182,26624.0
2024-10-11 11:35:00,43.08,43.12,43.07,43.09,20991.0,42.2182,42.2574,42.2084,42.228,20991.0
2024-10-11 11:40:00,43.09,43.12,43.06,43.09,31900.0,42.228,42.2574,42.1986,42.228,31900.0
2024-10-11 11:45:00,43.09,43.15,43.09,43.11,35179.0,42.228,42.2868,42.228,42.2476,35179.0
2024-10-11 11:50:00,43.12,43.19,43.12,43.16,107950.0,42.2574,42.326,42.2574,42.2966,107950.0
2024-10-11 11:55:00,43.16,43.18,43.12,43.14,69244.0,42.2966,42.3162,42.2574,42.277,69244.0
2024-10-11 12:00:00,43.13,43.13,43.08,43.11,19605.0,42.2672,42.2672,42.2182,42.2476,19605.0
2024-10-11 12:05:00,43.11,43.11,43.05,43.06,37546.0,42.2476,42.2476,42.1888,42.1986,37546.0
2024-10-11 12:10:00,43.07,43.1,43.05,43.08,31352.0,42.2084,42.2378,42.1888,42.2182,31352.0
2024-10-11 12:15:00,43.08,43.1,43.06,43.1,26087.0,42.2182,42.2378,42.1986,42.2378,26087.0
2024-10-11 12:20:00,43.11,43.18,43.1,43.16,33278.0,42.2476,42.3162,42.2378,42.2966,33278.0
2024-10-11 12:25:00,43.17,43.23,43.15,43.22,43178.0,42.3064,42.3652,42.2868,42.3554,43178.0
2024-10-11 12:30:00,43.22,43.25,43.2,43.22,41867.0,42.3554,42.3848,42.3358,42.3554,41867.0
2024-10-11 12:35:00,43.22,43.25,43.21,43.25,49530.0,42.3554,42.3848,42.3456,42.3848,49530.0
2024-10-11 12:40:00,43.24,43.25,43.23,43.25,46956.0,42.375,42.3848,42.3652,42.3848,46956.0
2024-10-11 12:45:00,43.25,43.28,43.24,43.26,57831.0,42.3848,42.4142,42.375,42.3946,57831.0
2024-10-11 12:50:00,43.27,43.29,43.25,43.26,27726.0,42.4044,42.424,42.3848,42.3946,27726.0
2024-10-11 12:55:00,43.26,43.27,43.24,43.25,16358.0,42.3946,42.4044,42.375,42.3848,16358.0
2024-10-11 13:00:00,43.25,43.26,43.21,43.22,25548.0,42.3848,42.3946,42.3456,42.3554,25548.0
2024-10-11 13:05:00,43.22,43.26,43.22,43.23,27282.0,42.3554,42.3946,42.3554,42.3652,27282.0
2024-10-11 13:10:00,43.23,43.23,43.19,43.2,23218.0,42.3652,42.3652,42.326,42.3358,23218.0
2024-10-11 13:15:00,43.19,43.24,43.19,43.22,70527.0,42.326,42.375,42.326,42.3554,70527.0
2024-10-11 13:20:00,43.22,43.25,43.21,43.24,38902.0,42.3554,42.3848,42.3456,42.375,38902.0
2024-10-11 13:25:00,43.25,43.29,43.24,43.28,26460.0,42.3848,42.424,42.375,42.4142,26460.0
2024-10-11 13:30:00,43.28,43.3,43.27,43.27,100126.0,42.4142,42.4338,42.4044,42.4044,100126.0
2024-10-11 13:35:00,43.27,43.27,43.22,43.22,41473.0,42.4044,42.4044,42.3554,42.3554,41473.0
2024-10-11 13:40:00,43.23,43.24,43.22,43.23,65667.0,42.3652,42.375,42.3554,42.3652,65667.0
2024-10-11 13:45:00,43.24,43.25,43.23,43.25,38919.0,42.375,42.3848,42.3652,42.3848,38919.0
2024-10-11 13:50:00,43.25,43.28,43.24,43.27,46642.0,42.3848,42.4142,42.375,42.4044,46642.0
2024-10-11 13:55:00,43.27,43.28,43.24,43.25,27553.0,42.4044,42.4142,42.375,42.3848,27553.0
2024-10-11 14:00:00,43.24,43.27,43.23,43.25,18405.0,42.375,42.4044,42.3652,42.3848,18405.0
2024-10-11 14:05:00,43.25,43.27,43.22,43.23,17592.0,42.3848,42.4044,42.3554,42.3652,17592.0
2024-10-11 14:10:00,43.23,43.27,43.23,43.26,32572.0,42.3652,42.4044,42.3652,42.3946,32572.0
2024-10-11 14:15:00,43.26,43.27,43.24,43.26,13671.0,42.3946,42.4044,42.375,42.3946,13671.0
2024-10-11 14:20:00,43.26,43.27,43.23,43.25,26222.0,42.3946,42.4044,42.3652,42.3848,26222.0
2024-10-11 14:25:00,43.25,43.29,43.25,43.26,62248.0,42.3848,42.424,42.3848,42.3946,62248.0
2024-10-11 14:30:00,43.26,43.26,43.21,43.22,38968.0,42.3946,42.3946,42.3456,42.3554,38968.0
2024-10-11 14:35:00,43.22,43.24,43.19,43.2,52596.0,42.3554,42.375,42.326,42.3358,52596.0
2024-10-11 14:40:00,43.2,43.21,43.18,43.2,34845.0,42.3358,42.3456,42.3162,42.3358,34845.0
2024-10-11 14:45:00,43.2,43.23,43.19,43.23,39311.0,42.3358,42.3652,42.326,42.3652,39311.0
2024-10-11 14:50:00,43.23,43.24,43.19,43.19,31351.0,42.3652,42.375,42.326,42.326,31351.0
2024-10-11 14:55:00,43.2,43.2,43.17,43.18,21937.0,42.3358,42.3358,42.3064,42.3162,21937.0
2024-10-11 15:00:00,43.17,43.18,43.15,43.16,26057.0,42.3064,42.3162,42.2868,42.2966,26057.0
2024-10-11 15:05:00,43.16,43.17,43.13,43.16,44916.0,42.2966,42.3064,42.2672,42.2966,44916.0
2024-10-11 15:10:00,43.15,43.16,43.12,43.14,36623.0,42.2868,42.2966,42.2574,42.277,36623.0
2024-10-11 15:15:00,43.14,43.17,43.13,43.16,31972.0,42.277,42.3064,42.2672,42.2966,31972.0
2024-10-11 15:20:00,43.16,43.17,43.14,43.16,33392.0,42.2966,42.3064,42.277,42.2966,33392.0
2024-10-11 15:25:00,43.16,43.17,43.14,43.16,45135.0,42.2966,42.3064,42.277,42.2966,45135.0
2024-10-11 15:30:00,43.15,43.16,43.07,43.1,61829.0,42.2868,42.2966,42.2084,42.2378,61829.0
2024-10-11 15:35:00,43.09,43.11,43.07,43.09,44707.0,42.228,42.2476,42.2084,42.228,44707.0
2024-10-11 15:40:00,43.09,43.1,43.04,43.07,47778.0,42.228,42.2378,42.179,42.2084,47778.0
2024-10-11 15:45:00,43.07,43.09,43.01,43.02,132491.0,42.2084,42.228,42.1496,42.1594,132491.0
2024-10-11 15:50:00,43.02,43.04,42.96,43.01,150249.0,42.1594,42.179,42.1006,42.1496,150249.0
2024-10-11 15:55:00,43.0,43.05,42.95,42.95,383565.0,42.1398,42.1888,42.0908,42.0908,383565.0
2024-10-14 09:30:00,42.57,42.63,42.43,42.59,129168.0,41.7184,41.7772,41.5812,41.738,129168.0
2024-10-14 09:35:00,42.64,42.64,42.43,42.44,44497.0,41.787,41.787,41.5812,41.591,44497.0
2024-10-14 09:40:00,42.45,42.74,42.4,42.69,75457.0,41.6008,41.885,41.5518,41.836,75457.0
2024-10-14 09:45:00,42.68,42.81,42.63,42.8,37020.0,41.8262,41.9536,41.7772,41.9438,37020.0
2024-10-14 09:50:00,42.8,42.8,42.57,42.58,38431.0,41.9438,41.9438,41.7184,41.7282,38431.0
2024-10-14 09:55:00,42.59,42.62,42.47,42.48,32864.0,41.738,41.7674,41.6204,41.6302,32864.0
2024-10-14 10:00:00,42.48,42.63,42.44,42.61,46003.0,41.6302,41.7772,41.591,41.7576,46003.0
2024-10-14 10:05:00,42.62,42.66,42.57,42.65,30226.0,41.7674,41.8066,41.7184,41.7968,30226.0
2024-10-14 10:10:00,42.65,42.73,42.64,42.72,46300.0,41.7968,41.8752,41.787,41.8654,46300.0
2024-10-14 10:15:00,42.73,42.74,42.5,42.54,59779.0,41.8752,41.885,41.6498,41.689,59779.0
2024-10-14 10:20:00,42.54,42.66,42.5,42.6,47817.0,41.689,41.8066,41.6498,41.7478,47817.0
2024-10-14 10:25:00,42.6,42.65,42.53,42.58,41387.0,41.7478,41.7968,41.6792,41.7282,41387.0
2024-10-14 10:30:00,42.6,42.62,42.56,42.59,46958.0,41.7478,41.7674,41.7086,41.738,46958.0
2024-10-14 10:35:00,42.61,42.61,42.55,42.6,46900.0,41.7576,41.7576,41.6988,41.7478,46900.0
2024-10-14 10:40:00,42.6,42.68,42.59,42.67,24451.0,41.7478,41.8262,41.738,41.8164,24451.0
2024-10-14 10:45:00,42.67,42.74,42.65,42.73,58596.0,41.8164,41.885,41.7968,41.8752,58596.0
2024-10-14 10:50:00,42.72,42.79,42.69,42.78,63806.0,41.8654,41.934,41.836,41.9242,63806.0
2024-10-14 10:55:00,42.78,42.8,42.72,42.72,63052.0,41.9242,41.9438,41.8654,41.8654,63052.0
2024-10-14 11:00:00,42.71,42.76,42.69,42.71,41795.0,41.8556,41.9046,41.836,41.8556,41795.0
2024-10-14 11:05:00,42.7,42.73,42.66,42.69,53926.0,41.8458,41.8752,41.8066,41.836,53926.0
2024-10-14 11:10:00,42.69,42.73,42.62,42.66,51329.0,41.836,41.8752,41.7674,41.8066,51329.0
2024-10-14 11:15:00,42.66,42.69,42.63,42.68,65116.0,41.8066,41.836,41.7772,41.8262,65116.0
2024-10-14 11:20:00,42.68,42.69,42.6,42.62,32957.0,41.8262,41.836,41.7478,41.7674,32957.0
2024-10-14 11:25:00,42.63,42.68,42.6,42.67,33302.0,41.7772,41.8262,41.7478,41.8164,33302.0
2024-10-14 11:30:00,42.67,42.69,42.6,42.6,31820.0,41.8164,41.836,41.7478,41.7478,31820.0
2024-10-14 11:35:00,42.61,42.61,42.54,42.56,48367.0,41.7576,41.7576,41.689,41.7086,48367.0
2024-10-14 11:40:00,42.57,42.62,42.55,42.6,21762.0,41.7184,41.7674,41.6988,41.7478,21762.0
2024-10-14 11:45:00,42.59,42.6,42.54,42.57,15758.0,41.738,41.7478,41.689,41.7184,15758.0
2024-10-14 11:50:00,42.57,42.64,42.54,42.63,19188.0,41.7184,41.787,41.689,41.7772,19188.0
2024-10-14 11:55:00,42.63,42.67,42.61,42.66,28620.0,41.7772,41.8164,41.7576,41.8066,28620.0
2024-10-14 12:00:00,42.66,42.72,42.66,42.68,39949.0,41.8066,41.8654,41.8066,41.8262,39949.0
2024-10-14 12:05:00,42.68,42.74,42.67,42.69,34933.0,41.8262,41.885,41.8164,41.836,34933.0
2024-10-14 12:10:00,42.69,42.73,42.68,42.71,23089.0,41.836,41.8752,41.8262,41.8556,23089.0
2024-10-14 12:15:00,42.71,42.71,42.64,42.65,22274.0,41.8556,41.8556,41.787,41.7968,22274.0
2024-10-14 12:20:00,42.65,42.65,42.61,42.63,72148.0,41.7968,41.7968,41.7576,41.7772,72148.0
2024-10-14 12:25:00,42.63,42.63,42.6,42.61,39226.0,41.7772,41.7772,41.7478,41.7576,39226.0
2024-10-14 12:30:00,42.61,42.61,42.56,42.58,22460.0,41.7576,41.7576,41.7086,41.7282,22460.0
2024-10-14 12:35:00,42.59,42.62,42.57,42.59,20661.0,41.738,41.7674,41.7184,41.738,20661.0
2024-10-14 12:40:00,42.59,42.65,42.58,42.64,19229.0,41.738,41.7968,41.7282,41.787,19229.0
2024-10-14 12:45:00,42.64,42.66,42.62,42.64,19879.0,41.787,41.8066,41.7674,41.787,19879.0
2024-10-14 12:50:00,42.64,42.65,42.6,42.65,23461.0,41.787,41.7968,41.7478,41.7968,23461.0
2024-10-14 12:55:00,42.65,42.69,42.64,42.66,26679.0,41.7968,41.836,41.787,41.8066,26679.0
2024-10-14 13:00:00,42.68,42.68,42.65,42.66,23706.0,41.8262,41.8262,41.7968,41.8066,23706.0
2024-10-14 13:05:00,42.67,42.69,42.66,42.68,17601.0,41.8164,41.836,41.8066,41.8262,17601.0
2024-10-14 13:10:00,42.67,42.68,42.65,42.66,19255.0,41.8164,41.8262,41.7968,41.8066,19255.0
2024-10-14 13:15:00,42.66,42.73,42.66,42.71,40869.0,41.8066,41.8752,41.8066,41.8556,40869.0
2024-10-14 13:20:00,42.71,42.73,42.7,42.72,21919.0,41.8556,41.8752,41.8458,41.8654,21919.0
2024-10-14 13:25:00,42.72,42.76,42.71,42.74,47768.0,41.8654,41.9046,41.8556,41.885,47768.0
2024-10-14 13:30:00,42.73,42.74,42.68,42.68,29655.0,41.8752,41.885,41.8262,41.8262,29655.0
2024-10-14 13:35:00,42.69,42.71,42.68,42.69,16078.0,41.836,41.8556,41.8262,41.836,16078.0
2024-10-14 13:40:00,42.7,42.75,42.68,42.73,17840.0,41.8458,41.8948,41.8262,41.8752,17840.0
2024-10-14 13:45:00,42.73,42.78,42.73,42.77,32180.0,41.8752,41.9242,41.8752,41.9144,32180.0
2024-10-14 13:50:00,42.77,42.77,42.74,42.75,20485.0,41.9144,41.9144,41.885,41.8948,20485.0
2024-10-14 13:55:00,42.75,42.76,42.7,42.72,33805.0,41.8948,41.9046,41.8458,41.8654,33805.0
2024-10-14 14:00:00,42.72,42.72,42.67,42.72,41868.0,41.8654,41.8654,41.8164,41.8654,41868.0
2024-10-14 14:05:00,42.72,42.74,42.69,42.73,34459.0,41.8654,41.885,41.836,41.8752,34459.0
2024-10-14 14:10:00,42.73,42.75,42.72,42.75,15070.0,41.8752,41.8948,41.8654,41.8948,15070.0
2024-10-14 14:15:00,42.75,42.75,42.72,42.75,29732.0,41.8948,41.8948,41.8654,41.8948,29732.0
2024-10-14 14:20:00,42.75,42.75,42.72,42.73,19837.0,41.8948,41.8948,41.8654,41.8752,19837.0
2024-10-14 14:25:00,42.73,42.73,42.62,42.65,44101.0,41.8752,41.8752,41.7674,41.7968,44101.0
2024-10-14 14:30:00,42.65,42.67,42.64,42.66,24695.0,41.7968,41.8164,41.787,41.8066,24695.0
2024-10-14 14:35:00,42.66,42.68,42.66,42.66,23253.0,41.8066,41.8262,41.8066,41.8066,23253.0
2024-10-14 14:40:00,42.66,42.7,42.65,42.7,80046.0,41.8066,41.8458,41.7968,41.8458,80046.0
2024-10-14 14:45:00,42.7,42.75,42.69,42.71,108962.0,41.8458,41.8948,41.836,41.8556,108962.0
2024-10-14 14:50:00,42.7,42.71,42.64,42.65,24855.0,41.8458,41.8556,41.787,41.7968,24855.0
2024-10-14 14:55:00,42.64,42.69,42.63,42.69,34194.0,41.787,41.836,41.7772,41.836,34194.0
2024-10-14 15:00:00,42.69,42.69,42.63,42.63,49603.0,41.836,41.836,41.7772,41.7772,49603.0
2024-10-14 15:05:00,42.63,42.64,42.59,42.59,45995.0,41.7772,41.787,41.738,41.738,45995.0
2024-10-14 15:10:00,42.59,42.6,42.57,42.57,23906.0,41.738,41.7478,41.7184,41.7184,23906.0
2024-10-14 15:15:00,42.58,42.58,42.47,42.48,66691.0,41.7282,41.7282,41.6204,41.6302,66691.0
2024-10-14 15:20:00,42.48,42.51,42.45,42.5,91190.0,41.6302,41.6596,41.6008,41.6498,91190.0
2024-10-14 15:25:00,42.51,42.59,42.5,42.59,89014.0,41.6596,41.738,41.6498,41.738,89014.0
2024-10-14 15:30:00,42.58,42.6,42.55,42.59,74914.0,41.7282,41.7478,41.6988,41.738,74914.0
2024-10-14 15:35:00,42.59,42.65,42.57,42.63,123353.0,41.738,41.7968,41.7184,41.7772,123353.0
2024-10-14 15:40:00,42.63,42.74,42.63,42.74,228712.0,41.7772,41.885,41.7772,41.885,228712.0
2024-10-14 15:45:00,42.73,42.83,42.73,42.8,231295.0,41.8752,41.9732,41.8752,41.9438,231295.0
2024-10-14 15:50:00,42.79,42.86,42.72,42.86,232718.0,41.934,42.0026,41.8654,42.0026,232718.0
2024-10-14 15:55:00,42.86,42.92,42.85,42.89,492413.0,42.0026,42.0614,41.9928,42.032,492413.0
2024-10-15 09:30:00,41.43,41.65,41.4,41.46,286983.0,40.6012,40.8168,40.5718,40.6306,286983.0
2024-10-15 09:35:00,41.45,41.46,41.26,41.32,124149.0,40.6208,40.6306,40.4346,40.4934,124149.0
2024-10-15 09:40:00,41.34,41.37,41.19,41.24,143591.0,40.513,40.5424,40.366,40.415,143591.0
2024-10-15 09:45:00,41.23,41.24,41.01,41.19,187541.0,40.4052,40.415,40.1896,40.366,187541.0
2024-10-15 09:50:00,41.19,41.29,41.12,41.16,86551.0,40.366,40.464,40.2974,40.3366,86551.0
2024-10-15 09:55:00,41.16,41.3,41.12,41.21,102507.0,40.3366,40.4738,40.2974,40.3856,102507.0
2024-10-15 10:00:00,41.22,41.48,41.2,41.43,77766.0,40.3954,40.6502,40.3758,40.6012,77766.0
2024-10-15 10:05:00,41.43,41.55,41.43,41.53,54886.0,40.6012,40.7188,40.6012,40.6992,54886.0
2024-10-15 10:10:00,41.55,41.67,41.52,41.64,88149.0,40.7188,40.8364,40.6894,40.807,88149.0
2024-10-15 10:15:00,41.63,41.72,41.59,41.7,69740.0,40.7972,40.8854,40.758,40.8658,69740.0
2024-10-15 10:20:00,41.69,41.75,41.52,41.58,114097.0,40.856,40.9148,40.6894,40.7482,114097.0
2024-10-15 10:25:00,41.58,41.67,41.57,41.64,129522.0,40.7482,40.8364,40.7384,40.807,129522.0
2024-10-15 10:30:00,41.64,41.77,41.6,41.73,212014.0,40.807,40.9344,40.7678,40.8952,212014.0
2024-10-15 10:35:00,41.71,41.8,41.7,41.77,62387.0,40.8756,40.9638,40.8658,40.9344,62387.0
2024-10-15 10:40:00,41.77,41.8,41.71,41.75,66167.0,40.9344,40.9638,40.8756,40.9148,66167.0
2024-10-15 10:45:00,41.74,41.76,41.67,41.68,57963.0,40.905,40.9246,40.8364,40.8462,57963.0
2024-10-15 10:50:00,41.67,41.84,41.66,41.83,60709.0,40.8364,41.003,40.8266,40.9932,60709.0
2024-10-15 10:55:00,41.82,41.82,41.67,41.74,48823.0,40.9834,40.9834,40.8364,40.905,48823.0
2024-10-15 11:00:00,41.74,41.81,41.69,41.79,35043.0,40.905,40.9736,40.856,40.954,35043.0
2024-10-15 11:05:00,41.8,41.84,41.76,41.77,38965.0,40.9638,41.003,40.9246,40.9344,38965.0
2024-10-15 11:10:00,41.77,41.78,41.62,41.62,33223.0,40.9344,40.9442,40.7874,40.7874,33223.0
2024-10-15 11:15:00,41.63,41.64,41.58,41.64,28892.0,40.7972,40.807,40.7482,40.807,28892.0
2024-10-15 11:20:00,41.63,41.74,41.6,41.7,30653.0,40.7972,40.905,40.7678,40.8658,30653.0
2024-10-15 11:25:00,41.71,41.73,41.65,41.7,33649.0,40.8756,40.8952,40.8168,40.8658,33649.0
2024-10-15 11:30:00,41.69,41.8,41.68,41.75,32539.0,40.856,40.9638,40.8462,40.9148,32539.0
2024-10-15 11:35:00,41.75,41.76,41.7,41.73,32065.0,40.9148,40.9246,40.8658,40.8952,32065.0
2024-10-15 11:40:00,41.73,41.79,41.7,41.75,36832.0,40.8952,40.954,40.8658,40.9148,36832.0
2024-10-15 11:45:00,41.74,41.75,41.67,41.69,24196.0,40.905,40.9148,40.8364,40.856,24196.0
2024-10-15 11:50:00,41.69,41.7,41.52,41.55,30185.0,40.856,40.8658,40.6894,40.7188,30185.0
2024-10-15 11:55:00,41.55,41.56,41.47,41.48,27177.0,40.7188,40.7286,40.6404,40.6502,27177.0
2024-10-15 12:00:00,41.48,41.5,41.45,41.5,25327.0,40.6502,40.6698,40.6208,40.6698,25327.0
2024-10-15 12:05:00,41.49,41.58,41.49,41.55,37030.0,40.66,40.7482,40.66,40.7188,37030.0
2024-10-15 12:10:00,41.56,41.6,41.52,41.57,22920.0,40.7286,40.7678,40.6894,40.7384,22920.0
2024-10-15 12:15:00,41.57,41.59,41.55,41.57,24917.0,40.7384,40.758,40.7188,40.7384,24917.0
2024-10-15 12:20:00,41.57,41.61,41.55,41.58,23695.0,40.7384,40.7776,40.7188,40.7482,23695.0
2024-10-15 12:25:00,41.58,41.6,41.55,41.56,22308.0,40.7482,40.7678,40.7188,40.7286,22308.0
2024-10-15 12:30:00,41.57,41.64,41.55,41.61,28292.0,40.7384,40.807,40.7188,40.7776,28292.0
2024-10-15 12:35:00,41.61,41.64,41.59,41.59,37935.0,40.7776,40.807,40.758,40.758,37935.0
2024-10-15 12:40:00,41.59,41.6,41.55,41.57,19226.0,40.758,40.7678,40.7188,40.7384,19226.0
2024-10-15 12:45:00,41.56,41.59,41.54,41.55,31870.0,40.7286,40.758,40.709,40.7188,31870.0
2024-10-15 12:50:00,41.55,41.57,41.52,41.57,22778.0,40.7188,40.7384,40.6894,40.7384,22778.0
2024-10-15 12:55:00,41.56,41.63,41.55,41.62,20301.0,40.7286,40.7972,40.7188,40.7874,20301.0
2024-10-15 13:00:00,41.62,41.64,41.58,41.61,22532.0,40.7874,40.807,40.7482,40.7776,22532.0
2024-10-15 13:05:00,41.62,41.62,41.5,41.52,35198.0,40.7874,40.7874,40.6698,40.6894,35198.0
2024-10-15 13:10:00,41.52,41.52,41.47,41.48,45513.0,40.6894,40.6894,40.6404,40.6502,45513.0
2024-10-15 13:15:00,41.49,41.52,41.46,41.47,46101.0,40.66,40.6894,40.6306,40.6404,46101.0
2024-10-15 13:20:00,41.46,41.53,41.43,41.51,36020.0,40.6306,40.6992,40.6012,40.6796,36020.0
2024-10-15 13:25:00,41.51,41.51,41.46,41.5,46496.0,40.6796,40.6796,40.6306,40.6698,46496.0
2024-10-15 13:30:00,41.51,41.52,41.45,41.48,24855.0,40.6796,40.6894,40.6208,40.6502,24855.0
2024-10-15 13:35:00,41.48,41.5,41.45,41.46,29322.0,40.6502,40.6698,40.6208,40.6306,29322.0
2024-10-15 13:40:00,41.45,41.5,41.42,41.45,33393.0,40.6208,40.6698,40.5914,40.6208,33393.0
2024-10-15 13:45:00,41.45,41.49,41.45,41.48,25116.0,40.6208,40.66,40.6208,40.6502,25116.0
2024-10-15 13:50:00,41.48,41.5,41.46,41.48,31437.0,40.6502,40.6698,40.6306,40.6502,31437.0
2024-10-15 13:55:00,41.48,41.48,41.43,41.43,74942.0,40.6502,40.6502,40.6012,40.6012,74942.0
2024-10-15 14:00:00,41.44,41.45,41.4,41.41,24551.0,40.611,40.6208,40.5718,40.5816,24551.0
2024-10-15 14:05:00,41.4,41.43,41.37,41.37,32606.0,40.5718,40.6012,40.5424,40.5424,32606.0
2024-10-15 14:10:00,41.37,41.43,41.36,41.4,71358.0,40.5424,40.6012,40.5326,40.5718,71358.0
2024-10-15 14:15:00,41.4,41.47,41.4,41.46,49391.0,40.5718,40.6404,40.5718,40.6306,49391.0
2024-10-15 14:20:00,41.46,41.49,41.45,41.47,31210.0,40.6306,40.66,40.6208,40.6404,31210.0
2024-10-15 14:25:00,41.46,41.49,41.42,41.44,32997.0,40.6306,40.66,40.5914,40.611,32997.0
2024-10-15 14:30:00,41.43,41.54,41.43,41.52,43513.0,40.6012,40.709,40.6012,40.6894,43513.0
2024-10-15 14:35:00,41.52,41.52,41.47,41.52,37860.0,40.6894,40.6894,40.6404,40.6894,37860.0
2024-10-15 14:40:00,41.52,41.54,41.51,41.53,57026.0,40.6894,40.709,40.6796,40.6992,57026.0
2024-10-15 14:45:00,41.53,41.57,41.51,41.52,37637.0,40.6992,40.7384,40.6796,40.6894,37637.0
2024-10-15 14:50:00,41.51,41.52,41.48,41.5,38882.0,40.6796,40.6894,40.6502,40.6698,38882.0
2024-10-15 14:55:00,41.49,41.52,41.48,41.51,51093.0,40.66,40.6894,40.6502,40.6796,51093.0
2024-10-15 15:00:00,41.51,41.52,41.46,41.46,43749.0,40.6796,40.6894,40.6306,40.6306,43749.0
2024-10-15 15:05:00,41.45,41.51,41.43,41.47,61480.0,40.6208,40.6796,40.6012,40.6404,61480.0
2024-10-15 15:10:00,41.48,41.51,41.44,41.45,49291.0,40.6502,40.6796,40.611,40.6208,49291.0
2024-10-15 15:15:00,41.45,41.46,41.43,41.45,63807.0,40.6208,40.6306,40.6012,40.6208,63807.0
2024-10-15 15:20:00,41.45,41.48,41.43,41.45,92940.0,40.6208,40.6502,40.6012,40.6208,92940.0
2024-10-15 15:25:00,41.45,41.46,41.38,41.39,127005.0,40.6208,40.6306,40.5522,40.562,127005.0
2024-10-15 15:30:00,41.39,41.41,41.37,41.4,132884.0,40.562,40.5816,40.5424,40.5718,132884.0
2024-10-15 15:35:00,41.4,41.4,41.37,41.38,139328.0,40.5718,40.5718,40.5424,40.5522,139328.0
2024-10-15 15:40:00,41.39,41.41,41.34,41.34,232425.0,40.562,40.5816,40.513,40.513,232425.0
2024-10-15 15:45:00,41.34,41.35,41.26,41.33,167500.0,40.513,40.5228,40.4346,40.5032,167500.0
2024-10-15 15:50:00,41.33,41.35,41.27,41.33,290566.0,40.5032,40.5228,40.4444,40.5032,290566.0
2024-10-15 15:55:00,41.33,41.33,41.15,41.2,728424.0,40.5032,40.5032,40.3268,40.3758,728424.0
2024-10-16 09:30:00,41.47,41.61,41.37,41.54,203386.0,40.6404,40.7776,40.5424,40.709,203386.0
2024-10-16 09:35:00,41.54,41.57,41.43,41.54,41277.0,40.709,40.7384,40.6012,40.709,41277.0
2024-10-16 09:40:00,41.54,41.55,41.32,41.41,54136.0,40.709,40.7188,40.4934,40.5816,54136.0
2024-10-16 09:45:00,41.4,41.48,41.37,41.38,22822.0,40.5718,40.6502,40.5424,40.5522,22822.0
2024-10-16 09:50:00,41.36,41.39,41.28,41.34,93581.0,40.5326,40.562,40.4542,40.513,93581.0
2024-10-16 09:55:00,41.34,41.38,41.3,41.31,42746.0,40.513,40.5522,40.4738,40.4836,42746.0
2024-10-16 10:00:00,41.32,41.37,41.22,41.26,92046.0,40.4934,40.5424,40.3954,40.4346,92046.0
2024-10-16 10:05:00,41.26,41.36,41.19,41.34,46842.0,40.4346,40.5326,40.366,40.513,46842.0
2024-10-16 10:10:00,41.34,41.36,41.24,41.3,123075.0,40.513,40.5326,40.415,40.4738,123075.0
2024-10-16 10:15:00,41.3,41.47,41.27,41.43,102050.0,40.4738,40.6404,40.4444,40.6012,102050.0
2024-10-16 10:20:00,41.43,41.43,41.32,41.34,77690.0,40.6012,40.6012,40.4934,40.513,77690.0
2024-10-16 10:25:00,41.33,41.34,41.26,41.26,43142.0,40.5032,40.513,40.4346,40.4346,43142.0
2024-10-16 10:30:00,41.27,41.38,41.26,41.27,120508.0,40.4444,40.5522,40.4346,40.4444,120508.0
2024-10-16 10:35:00,41.27,41.31,41.21,41.22,54413.0,40.4444,40.4836,40.3856,40.3954,54413.0
2024-10-16 10:40:00,41.22,41.22,41.12,41.15,45075.0,40.3954,40.3954,40.2974,40.3268,45075.0
2024-10-16 10:45:00,41.16,41.26,41.15,41.24,56384.0,40.3366,40.4346,40.3268,40.415,56384.0
2024-10-16 10:50:00,41.25,41.26,41.22,41.23,56444.0,40.4248,40.4346,40.3954,40.4052,56444.0
2024-10-16 10:55:00,41.22,41.26,41.2,41.23,72760.0,40.3954,40.4346,40.3758,40.4052,72760.0
2024-10-16 11:00:00,41.23,41.23,41.09,41.15,98224.0,40.4052,40.4052,40.268,40.3268,98224.0
2024-10-16 11:05:00,41.16,41.16,41.05,41.08,47442.0,40.3366,40.3366,40.2288,40.2582,47442.0
2024-10-16 11:10:00,41.08,41.12,41.01,41.02,60931.0,40.2582,40.2974,40.1896,40.1994,60931.0
2024-10-16 11:15:00,41.01,41.02,40.95,40.97,91041.0,40.1896,40.1994,40.1308,40.1504,91041.0
2024-10-16 11:20:00,40.97,41.0,40.88,41.0,111217.0,40.1504,40.1798,40.0622,40.1798,111217.0
2024-10-16 11:25:00,40.99,41.02,40.97,41.01,48079.0,40.17,40.1994,40.1504,40.1896,48079.0
2024-10-16 11:30:00,41.02,41.03,40.96,40.97,31694.0,40.1994,40.2092,40.1406,40.1504,31694.0
2024-10-16 11:35:00,40.98,41.0,40.92,40.99,33187.0,40.1602,40.1798,40.1014,40.17,33187.0
2024-10-16 11:40:00,40.98,40.98,40.94,40.95,52635.0,40.1602,40.1602,40.121,40.1308,52635.0
2024-10-16 11:45:00,40.95,41.0,40.94,40.97,37669.0,40.1308,40.1798,40.121,40.1504,37669.0
2024-10-16 11:50:00,40.96,41.02,40.96,40.97,35022.0,40.1406,40.1994,40.1406,40.1504,35022.0
2024-10-16 11:55:00,40.97,41.03,40.97,40.99,64376.0,40.1504,40.2092,40.1504,40.17,64376.0
2024-10-16 12:00:00,40.98,41.0,40.94,40.95,47571.0,40.1602,40.1798,40.121,40.1308,47571.0
2024-10-16 12:05:00,40.95,40.98,40.91,40.92,68234.0,40.1308,40.1602,40.0916,40.1014,68234.0
2024-10-16 12:10:00,40.93,40.94,40.89,40.92,73687.0,40.1112,40.121,40.072,40.1014,73687.0
2024-10-16 12:15:00,40.93,40.95,40.91,40.93,56397.0,40.1112,40.1308,40.0916,40.1112,56397.0
2024-10-16 12:20:00,40.93,40.95,40.9,40.91,44043.0,40.1112,40.1308,40.0818,40.0916,44043.0
2024-10-16 12:25:00,40.91,40.92,40.85,40.85,51046.0,40.0916,40.1014,40.0328,40.0328,51046.0
2024-10-16 12:30:00,40.85,40.9,40.84,40.9,49186.0,40.0328,40.0818,40.023,40.0818,49186.0
2024-10-16 12:35:00,40.9,40.9,40.84,40.86,68726.0,40.0818,40.0818,40.023,40.0426,68726.0
2024-10-16 12:40:00,40.86,40.87,40.82,40.83,34388.0,40.0426,40.0524,40.0034,40.0132,34388.0
2024-10-16 12:45:00,40.83,40.85,40.81,40.84,71023.0,40.0132,40.0328,39.9936,40.023,71023.0
2024-10-16 12:50:00,40.84,40.85,40.8,40.8,51006.0,40.023,40.0328,39.9838,39.9838,51006.0
2024-10-16 12:55:00,40.8,40.86,40.8,40.84,36851.0,39.9838,40.0426,39.9838,40.023,36851.0
2024-10-16 13:00:00,40.84,40.85,40.81,40.84,43742.0,40.023,40.0328,39.9936,40.023,43742.0
2024-10-16 13:05:00,40.83,40.88,40.83,40.84,100597.0,40.0132,40.0622,40.0132,40.023,100597.0
2024-10-16 13:10:00,40.84,40.91,40.84,40.9,73012.0,40.023,40.0916,40.023,40.0818,73012.0
2024-10-16 13:15:00,40.9,40.93,40.89,40.92,81827.0,40.0818,40.1112,40.072,40.1014,81827.0
2024-10-16 13:20:00,40.93,40.93,40.9,40.91,28532.0,40.1112,40.1112,40.0818,40.0916,28532.0
2024-10-16 13:25:00,40.91,40.92,40.88,40.9,60125.0,40.0916,40.1014,40.0622,40.0818,60125.0
2024-10-16 13:30:00,40.9,40.9,40.86,40.88,85500.0,40.0818,40.0818,40.0426,40.0622,85500.0
2024-10-16 13:35:00,40.88,40.89,40.87,40.89,35084.0,40.0622,40.072,40.0524,40.072,35084.0
2024-10-16 13:40:00,40.89,40.89,40.84,40.86,59216.0,40.072,40.072,40.023,40.0426,59216.0
2024-10-16 13:45:00,40.86,40.86,40.78,40.78,72615.0,40.0426,40.0426,39.9642,39.9642,72615.0
2024-10-16 13:50:00,40.78,40.81,40.76,40.8,78990.0,39.9642,39.9936,39.9446,39.9838,78990.0
2024-10-16 13:55:00,40.8,40.83,40.8,40.83,30729.0,39.9838,40.0132,39.9838,40.0132,30729.0
2024-10-16 14:00:00,40.82,40.83,40.8,40.83,41344.0,40.0034,40.0132,39.9838,40.0132,41344.0
2024-10-16 14:05:00,40.83,40.98,40.82,40.97,34966.0,40.0132,40.1602,40.0034,40.1504,34966.0
2024-10-16 14:10:00,40.97,40.97,40.88,40.9,64557.0,40.1504,40.1504,40.0622,40.0818,64557.0
2024-10-16 14:15:00,40.9,40.91,40.86,40.89,55644.0,40.0818,40.0916,40.0426,40.072,55644.0
2024-10-16 14:20:00,40.89,40.91,40.88,40.88,37314.0,40.072,40.0916,40.0622,40.0622,37314.0
2024-10-16 14:25:00,40.87,40.91,40.87,40.9,52507.0,40.0524,40.0916,40.0524,40.0818,52507.0
2024-10-16 14:30:00,40.9,40.91,40.86,40.88,53484.0,40.0818,40.0916,40.0426,40.0622,53484.0
2024-10-16 14:35:00,40.88,40.9,40.85,40.88,44681.0,40.0622,40.0818,40.0328,40.0622,44681.0
2024-10-16 14:40:00,40.89,40.89,40.87,40.87,16715.0,40.072,40.072,40.0524,40.0524,16715.0
2024-10-16 14:45:00,40.87,40.89,40.85,40.86,31633.0,40.0524,40.072,40.0328,40.0426,31633.0
2024-10-16 14:50:00,40.86,40.87,40.84,40.85,23934.0,40.0426,40.0524,40.023,40.0328,23934.0
2024-10-16 14:55:00,40.85,40.86,40.82,40.84,41635.0,40.0328,40.0426,40.0034,40.023,41635.0
2024-10-16 15:00:00,40.84,40.84,40.77,40.8,67625.0,40.023,40.023,39.9544,39.9838,67625.0
2024-10-16 15:05:00,40.8,40.81,40.77,40.79,43593.0,39.9838,39.9936,39.9544,39.974,43593.0
2024-10-16 15:10:00,40.77,40.79,40.75,40.77,47063.0,39.9544,39.974,39.9348,39.9544,47063.0
2024-10-16 15:15:00,40.76,40.77,40.74,40.77,40152.0,39.9446,39.9544,39.925,39.9544,40152.0
2024-10-16 15:20:00,40.77,40.78,40.74,40.74,45440.0,39.9544,39.9642,39.925,39.925,45440.0
2024-10-16 15:25:00,40.75,40.78,40.74,40.77,63524.0,39.9348,39.9642,39.925,39.9544,63524.0
2024-10-16 15:30:00,40.76,40.8,40.76,40.78,103789.0,39.9446,39.9838,39.9446,39.9642,103789.0
2024-10-16 15:35:00,40.77,40.79,40.73,40.74,129199.0,39.9544,39.974,39.9152,39.925,129199.0
2024-10-16 15:40:00,40.75,40.76,40.72,40.75,69087.0,39.9348,39.9446,39.9054,39.9348,69087.0
2024-10-16 15:45:00,40.75,40.75,40.67,40.69,175848.0,39.9348,39.9348,39.8564,39.876,175848.0
2024-10-16 15:50:00,40.69,40.71,40.64,40.66,240941.0,39.876,39.8956,39.827,39.8466,240941.0
2024-10-16 15:55:00,40.66,40.7,40.63,40.69,645660.0,39.8466,39.8858,39.8172,39.876,645660.0
2024-10-17 09:30:00,40.71,40.87,40.58,40.64,165508.0,39.8956,40.0524,39.7682,39.827,165508.0
2024-10-17 09:35:00,40.64,40.77,40.59,40.75,71135.0,39.827,39.9544,39.778,39.9348,71135.0
2024-10-17 09:40:00,40.76,40.9,40.72,40.88,147691.0,39.9446,40.0818,39.9054,40.0622,147691.0
2024-10-17 09:45:00,40.88,40.91,40.79,40.84,128709.0,40.0622,40.0916,39.974,40.023,128709.0
2024-10-17 09:50:00,40.85,40.89,40.81,40.81,29817.0,40.0328,40.072,39.9936,39.9936,29817.0
2024-10-17 09:55:00,40.81,40.81,40.66,40.67,97527.0,39.9936,39.9936,39.8466,39.8564,97527.0
2024-10-17 10:00:00,40.67,40.67,40.54,40.62,162491.0,39.8564,39.8564,39.729,39.8074,162491.0
2024-10-17 10:05:00,40.64,40.66,40.53,40.65,111624.0,39.827,39.8466,39.7192,39.8368,111624.0
2024-10-17 10:10:00,40.64,40.65,40.45,40.48,94162.0,39.827,39.8368,39.6408,39.6702,94162.0
2024-10-17 10:15:00,40.47,40.56,40.45,40.51,92084.0,39.6604,39.7486,39.6408,39.6996,92084.0
2024-10-17 10:20:00,40.51,40.52,40.33,40.38,319629.0,39.6996,39.7094,39.5232,39.5722,319629.0
2024-10-17 10:25:00,40.38,40.38,40.17,40.21,191779.0,39.5722,39.5722,39.3664,39.4056,191779.0
2024-10-17 10:30:00,40.21,40.24,40.17,40.22,121546.0,39.4056,39.435,39.3664,39.4154,121546.0
2024-10-17 10:35:00,40.22,40.38,40.19,40.37,142300.0,39.4154,39.5722,39.386,39.5624,142300.0
2024-10-17 10:40:00,40.38,40.47,40.32,40.39,218175.0,39.5722,39.6604,39.5134,39.582,218175.0
2024-10-17 10:45:00,40.4,40.41,40.24,40.27,255941.0,39.5918,39.6016,39.435,39.4644,255941.0
2024-10-17 10:50:00,40.28,40.28,40.07,40.09,119619.0,39.4742,39.4742,39.2684,39.288,119619.0
2024-10-17 10:55:00,40.09,40.11,39.8,39.99,7890847.0,39.288,39.3076,39.0038,39.19,7890847.0
2024-10-17 11:00:00,39.98,40.05,39.93,40.0,421617.0,39.1802,39.2488,39.1312,39.1998,421617.0
2024-10-17 11:05:00,40.0,40.0,39.82,39.84,186810.0,39.1998,39.1998,39.0234,39.043,186810.0
2024-10-17 11:10:00,39.83,39.84,39.7,39.84,300803.0,39.0332,39.043,38.9058,39.043,300803.0
2024-10-17 11:15:00,39.83,39.98,39.8,39.82,209596.0,39.0332,39.1802,39.0038,39.0234,209596.0
2024-10-17 11:20:00,39.82,39.9,39.78,39.84,256000.0,39.0234,39.1018,38.9842,39.043,256000.0
2024-10-17 11:25:00,39.84,39.9,39.8,39.85,156456.0,39.043,39.1018,39.0038,39.0528,156456.0
2024-10-17 11:30:00,39.84,39.91,39.83,39.9,121845.0,39.043,39.1116,39.0332,39.1018,121845.0
2024-10-17 11:35:00,39.89,39.95,39.87,39.91,125227.0,39.092,39.1508,39.0724,39.1116,125227.0
2024-10-17 11:40:00,39.9,39.91,39.83,39.84,126985.0,39.1018,39.1116,39.0332,39.043,126985.0
2024-10-17 11:45:00,39.84,39.87,39.82,39.83,45135.0,39.043,39.0724,39.0234,39.0332,45135.0
2024-10-17 11:50:00,39.83,39.91,39.82,39.91,74638.0,39.0332,39.1116,39.0234,39.1116,74638.0
2024-10-17 11:55:00,39.91,39.95,39.85,39.87,150345.0,39.1116,39.1508,39.0528,39.0724,150345.0
2024-10-17 12:00:00,39.87,39.95,39.87,39.94,76575.0,39.0724,39.1508,39.0724,39.141,76575.0
2024-10-17 12:05:00,39.93,39.98,39.88,39.91,98179.0,39.1312,39.1802,39.0822,39.1116,98179.0
2024-10-17 12:10:00,39.9,40.02,39.9,40.01,122125.0,39.1018,39.2194,39.1018,39.2096,122125.0
2024-10-17 12:15:00,40.01,40.05,39.99,40.02,100096.0,39.2096,39.2488,39.19,39.2194,100096.0
2024-10-17 12:20:00,40.02,40.17,40.02,40.11,185174.0,39.2194,39.3664,39.2194,39.3076,185174.0
2024-10-17 12:25:00,40.11,40.2,40.1,40.19,95727.0,39.3076,39.3958,39.2978,39.386,95727.0
2024-10-17 12:30:00,40.19,40.19,40.08,40.13,124990.0,39.386,39.386,39.2782,39.3272,124990.0
2024-10-17 12:35:00,40.13,40.3,40.12,40.26,222048.0,39.3272,39.4938,39.3174,39.4546,222048.0
2024-10-17 12:40:00,40.27,40.28,40.22,40.22,70818.0,39.4644,39.4742,39.4154,39.4154,70818.0
2024-10-17 12:45:00,40.23,40.28,40.21,40.26,173104.0,39.4252,39.4742,39.4056,39.4546,173104.0
2024-10-17 12:50:00,40.27,40.31,40.24,40.3,97375.0,39.4644,39.5036,39.435,39.4938,97375.0
2024-10-17 12:55:00,40.3,40.3,40.24,40.27,103165.0,39.4938,39.4938,39.435,39.4644,103165.0
2024-10-17 13:00:00,40.27,40.33,40.22,40.23,101670.0,39.4644,39.5232,39.4154,39.4252,101670.0
2024-10-17 13:05:00,40.23,40.27,40.13,40.26,120833.0,39.4252,39.4644,39.3272,39.4546,120833.0
2024-10-17 13:10:00,40.27,40.38,40.24,40.34,129783.0,39.4644,39.5722,39.435,39.533,129783.0
2024-10-17 13:15:00,40.33,40.34,40.27,40.28,61491.0,39.5232,39.533,39.4644,39.4742,61491.0
2024-10-17 13:20:00,40.28,40.3,40.25,40.25,39468.0,39.4742,39.4938,39.4448,39.4448,39468.0
2024-10-17 13:25:00,40.25,40.25,40.19,40.22,156924.0,39.4448,39.4448,39.386,39.4154,156924.0
2024-10-17 13:30:00,40.22,40.31,40.22,40.25,46389.0,39.4154,39.5036,39.4154,39.4448,46389.0
2024-10-17 13:35:00,40.26,40.27,40.22,40.24,63263.0,39.4546,39.4644,39.4154,39.435,63263.0
2024-10-17 13:40:00,40.24,40.31,40.24,40.31,54396.0,39.435,39.5036,39.435,39.5036,54396.0
2024-10-17 13:45:00,40.31,40.33,40.29,40.3,87347.0,39.5036,39.5232,39.484,39.4938,87347.0
2024-10-17 13:50:00,40.3,40.31,40.25,40.3,79429.0,39.4938,39.5036,39.4448,39.4938,79429.0
2024-10-17 13:55:00,40.3,40.35,40.29,40.34,40989.0,39.4938,39.5428,39.484,39.533,40989.0
2024-10-17 14:00:00,40.34,40.37,40.33,40.34,70166.0,39.533,39.5624,39.5232,39.533,70166.0
2024-10-17 14:05:00,40.34,40.36,40.26,40.3,78237.0,39.533,39.5526,39.4546,39.4938,78237.0
2024-10-17 14:10:00,40.3,40.36,40.28,40.36,83367.0,39.4938,39.5526,39.4742,39.5526,83367.0
2024-10-17 14:15:00,40.36,40.4,40.35,40.39,132702.0,39.5526,39.5918,39.5428,39.582,132702.0
2024-10-17 14:20:00,40.39,40.4,40.32,40.36,107206.0,39.582,39.5918,39.5134,39.5526,107206.0
2024-10-17 14:25:00,40.36,40.38,40.35,40.38,48684.0,39.5526,39.5722,39.5428,39.5722,48684.0
2024-10-17 14:30:00,40.38,40.38,40.33,40.37,63304.0,39.5722,39.5722,39.5232,39.5624,63304.0
2024-10-17 14:35:00,40.36,40.37,40.33,40.37,48101.0,39.5526,39.5624,39.5232,39.5624,48101.0
2024-10-17 14:40:00,40.37,40.38,40.34,40.38,39462.0,39.5624,39.5722,39.533,39.5722,39462.0
2024-10-17 14:45:00,40.38,40.41,40.34,40.36,74881.0,39.5722,39.6016,39.533,39.5526,74881.0
2024-10-17 14:50:00,40.36,40.38,40.33,40.36,61821.0,39.5526,39.5722,39.5232,39.5526,61821.0
2024-10-17 14:55:00,40.36,40.37,40.31,40.34,94086.0,39.5526,39.5624,39.5036,39.533,94086.0
2024-10-17 15:00:00,40.35,40.41,40.34,40.4,70692.0,39.5428,39.6016,39.533,39.5918,70692.0
2024-10-17 15:05:00,40.4,40.42,40.37,40.38,83253.0,39.5918,39.6114,39.5624,39.5722,83253.0
2024-10-17 15:10:00,40.39,40.41,40.37,40.4,76542.0,39.582,39.6016,39.5624,39.5918,76542.0
2024-10-17 15:15:00,40.4,40.41,40.36,40.36,65087.0,39.5918,39.6016,39.5526,39.5526,65087.0
2024-10-17 15:20:00,40.36,40.38,40.34,40.37,72410.0,39.5526,39.5722,39.533,39.5624,72410.0
2024-10-17 15:25:00,40.36,40.4,40.35,40.35,127419.0,39.5526,39.5918,39.5428,39.5428,127419.0
2024-10-17 15:30:00,40.35,40.36,40.25,40.31,217214.0,39.5428,39.5526,39.4448,39.5036,217214.0
2024-10-17 15:35:00,40.31,40.45,40.29,40.39,159701.0,39.5036,39.6408,39.484,39.582,159701.0
2024-10-17 15:40:00,40.39,40.47,40.37,40.44,112028.0,39.582,39.6604,39.5624,39.631,112028.0
2024-10-17 15:45:00,40.44,40.48,40.4,40.48,142016.0,39.631,39.6702,39.5918,39.6702,142016.0
2024-10-17 15:50:00,40.48,40.51,40.44,40.48,326057.0,39.6702,39.6996,39.631,39.6702,326057.0
2024-10-17 15:55:00,40.48,40.61,40.46,40.57,626254.0,39.6702,39.7976,39.6506,39.7584,626254.0
2024-10-18 09:30:00,40.46,40.59,40.14,40.2,451526.0,39.6506,39.778,39.337,39.3958,451526.0
2024-10-18 09:35:00,40.2,40.42,40.18,40.37,82076.0,39.3958,39.6114,39.3762,39.5624,82076.0
2024-10-18 09:40:00,40.38,40.44,40.21,40.25,39144.0,39.5722,39.631,39.4056,39.4448,39144.0
2024-10-18 09:45:00,40.25,40.38,40.17,40.34,43368.0,39.4448,39.5722,39.3664,39.533,43368.0
2024-10-18 09:50:00,40.34,40.39,40.3,40.36,50194.0,39.533,39.582,39.4938,39.5526,50194.0
2024-10-18 09:55:00,40.37,40.41,40.31,40.33,44980.0,39.5624,39.6016,39.5036,39.5232,44980.0
2024-10-18 10:00:00,40.33,40.34,40.25,40.31,71608.0,39.5232,39.533,39.4448,39.5036,71608.0
2024-10-18 10:05:00,40.3,40.32,40.25,40.26,54334.0,39.4938,39.5134,39.4448,39.4546,54334.0
2024-10-18 10:10:00,40.26,40.31,40.11,40.17,215023.0,39.4546,39.5036,39.3076,39.3664,215023.0
2024-10-18 10:15:00,40.18,40.24,40.14,40.17,39330.0,39.3762,39.435,39.337,39.3664,39330.0
2024-10-18 10:20:00,40.17,40.21,40.08,40.09,122188.0,39.3664,39.4056,39.2782,39.288,122188.0
2024-10-18 10:25:00,40.09,40.18,40.08,40.16,97457.0,39.288,39.3762,39.2782,39.3566,97457.0
2024-10-18 10:30:00,40.17,40.25,40.13,40.2,59575.0,39.3664,39.4448,39.3272,39.3958,59575.0
2024-10-18 10:35:00,40.2,40.27,40.16,40.19,48967.0,39.3958,39.4644,39.3566,39.386,48967.0
2024-10-18 10:40:00,40.19,40.2,40.16,40.18,35516.0,39.386,39.3958,39.3566,39.3762,35516.0
2024-10-18 10:45:00,40.18,40.21,40.17,40.18,52188.0,39.3762,39.4056,39.3664,39.3762,52188.0
2024-10-18 10:50:00,40.18,40.21,40.12,40.14,38193.0,39.3762,39.4056,39.3174,39.337,38193.0
2024-10-18 10:55:00,40.14,40.18,40.11,40.18,26674.0,39.337,39.3762,39.3076,39.3762,26674.0
2024-10-18 11:00:00,40.17,40.17,40.12,40.15,42177.0,39.3664,39.3664,39.3174,39.3468,42177.0
2024-10-18 11:05:00,40.14,40.18,40.12,40.17,28337.0,39.337,39.3762,39.3174,39.3664,28337.0
2024-10-18 11:10:00,40.17,40.19,40.16,40.16,71945.0,39.3664,39.386,39.3566,39.3566,71945.0
2024-10-18 11:15:00,40.17,40.19,40.13,40.18,76164.0,39.3664,39.386,39.3272,39.3762,76164.0
2024-10-18 11:20:00,40.19,40.22,40.17,40.17,35068.0,39.386,39.4154,39.3664,39.3664,35068.0
2024-10-18 11:25:00,40.16,40.18,40.12,40.15,32996.0,39.3566,39.3762,39.3174,39.3468,32996.0
2024-10-18 11:30:00,40.15,40.21,40.14,40.15,81724.0,39.3468,39.4056,39.337,39.3468,81724.0
2024-10-18 11:35:00,40.15,40.19,40.12,40.18,136819.0,39.3468,39.386,39.3174,39.3762,136819.0
2024-10-18 11:40:00,40.18,40.2,40.16,40.2,37580.0,39.3762,39.3958,39.3566,39.3958,37580.0
2024-10-18 11:45:00,40.19,40.23,40.17,40.23,36038.0,39.386,39.4252,39.3664,39.4252,36038.0
2024-10-18 11:50:00,40.23,40.23,40.17,40.17,29564.0,39.4252,39.4252,39.3664,39.3664,29564.0
2024-10-18 11:55:00,40.17,40.2,40.14,40.18,44019.0,39.3664,39.3958,39.337,39.3762,44019.0
2024-10-18 12:00:00,40.18,40.29,40.18,40.27,81714.0,39.3762,39.484,39.3762,39.4644,81714.0
2024-10-18 12:05:00,40.27,40.32,40.25,40.31,21581.0,39.4644,39.5134,39.4448,39.5036,21581.0
2024-10-18 12:10:00,40.32,40.41,40.3,40.4,90666.0,39.5134,39.6016,39.4938,39.5918,90666.0
2024-10-18 12:15:00,40.41,40.44,40.36,40.42,87980.0,39.6016,39.631,39.5526,39.6114,87980.0
2024-10-18 12:20:00,40.43,40.49,40.43,40.49,28700.0,39.6212,39.68,39.6212,39.68,28700.0
2024-10-18 12:25:00,40.49,40.53,40.44,40.46,73656.0,39.68,39.7192,39.631,39.6506,73656.0
2024-10-18 12:30:00,40.46,40.46,40.37,40.38,80232.0,39.6506,39.6506,39.5624,39.5722,80232.0
2024-10-18 12:35:00,40.38,40.38,40.31,40.32,33176.0,39.5722,39.5722,39.5036,39.5134,33176.0
2024-10-18 12:40:00,40.32,40.34,40.29,40.3,24777.0,39.5134,39.533,39.484,39.4938,24777.0
2024-10-18 12:45:00,40.3,40.3,40.23,40.26,71439.0,39.4938,39.4938,39.4252,39.4546,71439.0
2024-10-18 12:50:00,40.25,40.3,40.22,40.27,26716.0,39.4448,39.4938,39.4154,39.4644,26716.0
2024-10-18 12:55:00,40.28,40.3,40.26,40.29,26699.0,39.4742,39.4938,39.4546,39.484,26699.0
2024-10-18 13:00:00,40.29,40.33,40.28,40.3,29604.0,39.484,39.5232,39.4742,39.4938,29604.0
2024-10-18 13:05:00,40.3,40.33,40.28,40.32,19285.0,39.4938,39.5232,39.4742,39.5134,19285.0
2024-10-18 13:10:00,40.32,40.36,40.31,40.36,31368.0,39.5134,39.5526,39.5036,39.5526,31368.0
2024-10-18 13:15:00,40.36,40.43,40.35,40.4,35363.0,39.5526,39.6212,39.5428,39.5918,35363.0
2024-10-18 13:20:00,40.41,40.43,40.4,40.41,37750.0,39.6016,39.6212,39.5918,39.6016,37750.0
2024-10-18 13:25:00,40.41,40.41,40.37,40.38,36217.0,39.6016,39.6016,39.5624,39.5722,36217.0
2024-10-18 13:30:00,40.38,40.41,40.35,40.38,29886.0,39.5722,39.6016,39.5428,39.5722,29886.0
2024-10-18 13:35:00,40.39,40.41,40.37,40.4,38102.0,39.582,39.6016,39.5624,39.5918,38102.0
2024-10-18 13:40:00,40.4,40.41,40.38,40.4,21487.0,39.5918,39.6016,39.5722,39.5918,21487.0
2024-10-18 13:45:00,40.4,40.45,40.4,40.44,20534.0,39.5918,39.6408,39.5918,39.631,20534.0
2024-10-18 13:50:00,40.44,40.46,40.42,40.45,18417.0,39.631,39.6506,39.6114,39.6408,18417.0
2024-10-18 13:55:00,40.45,40.46,40.43,40.45,21802.0,39.6408,39.6506,39.6212,39.6408,21802.0
2024-10-18 14:00:00,40.46,40.46,40.41,40.45,27366.0,39.6506,39.6506,39.6016,39.6408,27366.0
2024-10-18 14:05:00,40.46,40.46,40.43,40.45,16763.0,39.6506,39.6506,39.6212,39.6408,16763.0
2024-10-18 14:10:00,40.45,40.5,40.42,40.48,26094.0,39.6408,39.6898,39.6114,39.6702,26094.0
2024-10-18 14:15:00,40.48,40.52,40.48,40.48,18834.0,39.6702,39.7094,39.6702,39.6702,18834.0
2024-10-18 14:20:00,40.48,40.5,40.42,40.42,36064.0,39.6702,39.6898,39.6114,39.6114,36064.0
2024-10-18 14:25:00,40.41,40.43,40.37,40.37,52382.0,39.6016,39.6212,39.5624,39.5624,52382.0
2024-10-18 14:30:00,40.38,40.4,40.37,40.38,27607.0,39.5722,39.5918,39.5624,39.5722,27607.0
2024-10-18 14:35:00,40.39,40.4,40.37,40.39,17848.0,39.582,39.5918,39.5624,39.582,17848.0
2024-10-18 14:40:00,40.4,40.42,40.38,40.41,26847.0,39.5918,39.6114,39.5722,39.6016,26847.0
2024-10-18 14:45:00,40.42,40.43,40.41,40.42,35915.0,39.6114,39.6212,39.6016,39.6114,35915.0
2024-10-18 14:50:00,40.43,40.44,40.41,40.44,26758.0,39.6212,39.631,39.6016,39.631,26758.0
2024-10-18 14:55:00,40.44,40.47,40.42,40.47,31131.0,39.631,39.6604,39.6114,39.6604,31131.0
2024-10-18 15:00:00,40.47,40.5,40.45,40.47,30497.0,39.6604,39.6898,39.6408,39.6604,30497.0
2024-10-18 15:05:00,40.46,40.52,40.45,40.51,39196.0,39.6506,39.7094,39.6408,39.6996,39196.0
2024-10-18 15:10:00,40.5,40.5,40.46,40.5,29470.0,39.6898,39.6898,39.6506,39.6898,29470.0
2024-10-18 15:15:00,40.5,40.51,40.48,40.49,70678.0,39.6898,39.6996,39.6702,39.68,70678.0
2024-10-18 15:20:00,40.5,40.51,40.47,40.5,65855.0,39.6898,39.6996,39.6604,39.6898,65855.0
2024-10-18 15:25:00,40.5,40.51,40.46,40.48,55102.0,39.6898,39.6996,39.6506,39.6702,55102.0
2024-10-18 15:30:00,40.48,40.5,40.47,40.5,59280.0,39.6702,39.6898,39.6604,39.6898,59280.0
2024-10-18 15:35:00,40.5,40.54,40.49,40.52,163969.0,39.6898,39.729,39.68,39.7094,163969.0
2024-10-18 15:40:00,40.52,40.52,40.47,40.51,71977.0,39.7094,39.7094,39.6604,39.6996,71977.0
2024-10-18 15:45:00,40.5,40.58,40.49,40.58,111691.0,39.6898,39.7682,39.68,39.7682,111691.0
2024-10-18 15:50:00,40.58,40.68,40.56,40.67,232160.0,39.7682,39.8662,39.7486,39.8564,232160.0
2024-10-18 15:55:00,40.66,40.69,40.63,40.66,521722.0,39.8466,39.876,39.8172,39.8466,521722.0
2024-10-21 09:30:00,40.92,41.06,40.78,40.91,170836.0,40.1014,40.2386,39.9642,40.0916,170836.0
2024-10-21 09:35:00,40.92,40.92,40.58,40.64,60750.0,40.1014,40.1014,39.7682,39.827,60750.0
2024-10-21 09:40:00,40.64,40.81,40.61,40.8,58395.0,39.827,39.9936,39.7976,39.9838,58395.0
2024-10-21 09:45:00,40.78,40.92,40.76,40.8,56806.0,39.9642,40.1014,39.9446,39.9838,56806.0
2024-10-21 09:50:00,40.81,41.0,40.81,40.86,43544.0,39.9936,40.1798,39.9936,40.0426,43544.0
2024-10-21 09:55:00,40.86,40.86,40.69,40.71,41603.0,40.0426,40.0426,39.876,39.8956,41603.0
2024-10-21 10:00:00,40.72,40.78,40.58,40.62,78549.0,39.9054,39.9642,39.7682,39.8074,78549.0
2024-10-21 10:05:00,40.62,40.64,40.5,40.51,54435.0,39.8074,39.827,39.6898,39.6996,54435.0
2024-10-21 10:10:00,40.5,40.52,40.42,40.45,81500.0,39.6898,39.7094,39.6114,39.6408,81500.0
2024-10-21 10:15:00,40.45,40.47,40.37,40.37,62153.0,39.6408,39.6604,39.5624,39.5624,62153.0
2024-10-21 10:20:00,40.38,40.46,40.37,40.45,71681.0,39.5722,39.6506,39.5624,39.6408,71681.0
2024-10-21 10:25:00,40.45,40.46,40.39,40.42,57373.0,39.6408,39.6506,39.582,39.6114,57373.0
2024-10-21 10:30:00,40.43,40.49,40.41,40.44,49657.0,39.6212,39.68,39.6016,39.631,49657.0
2024-10-21 10:35:00,40.44,40.47,40.38,40.43,232273.0,39.631,39.6604,39.5722,39.6212,232273.0
2024-10-21 10:40:00,40.43,40.51,40.41,40.51,44790.0,39.6212,39.6996,39.6016,39.6996,44790.0
2024-10-21 10:45:00,40.5,40.5,40.4,40.41,21607.0,39.6898,39.6898,39.5918,39.6016,21607.0
2024-10-21 10:50:00,40.42,40.45,40.39,40.45,35606.0,39.6114,39.6408,39.582,39.6408,35606.0
2024-10-21 10:55:00,40.45,40.47,40.42,40.43,26780.0,39.6408,39.6604,39.6114,39.6212,26780.0
2024-10-21 11:00:00,40.43,40.43,40.36,40.38,31798.0,39.6212,39.6212,39.5526,39.5722,31798.0
2024-10-21 11:05:00,40.39,40.4,40.29,40.31,54593.0,39.582,39.5918,39.484,39.5036,54593.0
2024-10-21 11:10:00,40.32,40.34,40.27,40.31,62646.0,39.5134,39.533,39.4644,39.5036,62646.0
2024-10-21 11:15:00,40.32,40.33,40.26,40.3,37912.0,39.5134,39.5232,39.4546,39.4938,37912.0
2024-10-21 11:20:00,40.3,40.3,40.17,40.19,55439.0,39.4938,39.4938,39.3664,39.386,55439.0
2024-10-21 11:25:00,40.19,40.22,40.11,40.12,60885.0,39.386,39.4154,39.3076,39.3174,60885.0
2024-10-21 11:30:00,40.13,40.17,40.11,40.13,42805.0,39.3272,39.3664,39.3076,39.3272,42805.0
2024-10-21 11:35:00,40.13,40.13,40.05,40.06,40943.0,39.3272,39.3272,39.2488,39.2586,40943.0
2024-10-21 11:40:00,40.05,40.06,40.01,40.05,55522.0,39.2488,39.2586,39.2096,39.2488,55522.0
2024-10-21 11:45:00,40.05,40.08,40.03,40.05,59618.0,39.2488,39.2782,39.2292,39.2488,59618.0
2024-10-21 11:50:00,40.06,40.08,40.04,40.07,52644.0,39.2586,39.2782,39.239,39.2684,52644.0
2024-10-21 11:55:00,40.07,40.08,40.04,40.07,40217.0,39.2684,39.2782,39.239,39.2684,40217.0
2024-10-21 12:00:00,40.06,40.08,40.03,40.04,42052.0,39.2586,39.2782,39.2292,39.239,42052.0
2024-10-21 12:05:00,40.04,40.07,39.97,40.0,110155.0,39.239,39.2684,39.1704,39.1998,110155.0
2024-10-21 12:10:00,40.01,40.01,39.94,39.98,66224.0,39.2096,39.2096,39.141,39.1802,66224.0
2024-10-21 12:15:00,39.99,40.02,39.98,40.02,37316.0,39.19,39.2194,39.1802,39.2194,37316.0
2024-10-21 12:20:00,40.02,40.07,40.01,40.05,92175.0,39.2194,39.2684,39.2096,39.2488,92175.0
2024-10-21 12:25:00,40.05,40.1,40.05,40.08,49677.0,39.2488,39.2978,39.2488,39.2782,49677.0
2024-10-21 12:30:00,40.09,40.11,40.07,40.09,29256.0,39.288,39.3076,39.2684,39.288,29256.0
2024-10-21 12:35:00,40.1,40.11,40.08,40.09,14604.0,39.2978,39.3076,39.2782,39.288,14604.0
2024-10-21 12:40:00,40.09,40.13,40.09,40.11,33675.0,39.288,39.3272,39.288,39.3076,33675.0
2024-10-21 12:45:00,40.12,40.15,40.09,40.14,16418.0,39.3174,39.3468,39.288,39.337,16418.0
2024-10-21 12:50:00,40.15,40.19,40.14,40.17,24585.0,39.3468,39.386,39.337,39.3664,24585.0
2024-10-21 12:55:00,40.17,40.18,40.14,40.16,45070.0,39.3664,39.3762,39.337,39.3566,45070.0
2024-10-21 13:00:00,40.16,40.18,40.14,40.15,39331.0,39.3566,39.3762,39.337,39.3468,39331.0
2024-10-21 13:05:00,40.15,40.18,40.14,40.18,58724.0,39.3468,39.3762,39.337,39.3762,58724.0
2024-10-21 13:10:00,40.18,40.26,40.17,40.22,25452.0,39.3762,39.4546,39.3664,39.4154,25452.0
2024-10-21 13:15:00,40.23,40.27,40.21,40.25,16941.0,39.4252,39.4644,39.4056,39.4448,16941.0
2024-10-21 13:20:00,40.26,40.28,40.24,40.27,19429.0,39.4546,39.4742,39.435,39.4644,19429.0
2024-10-21 13:25:00,40.27,40.3,40.26,40.29,32072.0,39.4644,39.4938,39.4546,39.484,32072.0
2024-10-21 13:30:00,40.3,40.33,40.29,40.3,61791.0,39.4938,39.5232,39.484,39.4938,61791.0
2024-10-21 13:35:00,40.3,40.32,40.28,40.3,38666.0,39.4938,39.5134,39.4742,39.4938,38666.0
2024-10-21 13:40:00,40.31,40.36,40.31,40.33,41039.0,39.5036,39.5526,39.5036,39.5232,41039.0
2024-10-21 13:45:00,40.33,40.33,40.28,40.28,32351.0,39.5232,39.5232,39.4742,39.4742,32351.0
2024-10-21 13:50:00,40.28,40.28,40.23,40.25,83119.0,39.4742,39.4742,39.4252,39.4448,83119.0
2024-10-21 13:55:00,40.25,40.29,40.24,40.27,55834.0,39.4448,39.484,39.435,39.4644,55834.0
2024-10-21 14:00:00,40.27,40.29,40.24,40.27,43230.0,39.4644,39.484,39.435,39.4644,43230.0
2024-10-21 14:05:00,40.26,40.31,40.25,40.26,44966.0,39.4546,39.5036,39.4448,39.4546,44966.0
2024-10-21 14:10:00,40.26,40.27,40.21,40.24,50294.0,39.4546,39.4644,39.4056,39.435,50294.0
2024-10-21 14:15:00,40.25,40.28,40.23,40.26,35676.0,39.4448,39.4742,39.4252,39.4546,35676.0
2024-10-21 14:20:00,40.26,40.26,40.21,40.23,47228.0,39.4546,39.4546,39.4056,39.4252,47228.0
2024-10-21 14:25:00,40.23,40.26,40.23,40.25,52333.0,39.4252,39.4546,39.4252,39.4448,52333.0
2024-10-21 14:30:00,40.25,40.25,40.21,40.23,54709.0,39.4448,39.4448,39.4056,39.4252,54709.0
2024-10-21 14:35:00,40.23,40.25,40.23,40.25,15528.0,39.4252,39.4448,39.4252,39.4448,15528.0
2024-10-21 14:40:00,40.25,40.26,40.24,40.26,31061.0,39.4448,39.4546,39.435,39.4546,31061.0
2024-10-21 14:45:00,40.26,40.3,40.23,40.3,33938.0,39.4546,39.4938,39.4252,39.4938,33938.0
2024-10-21 14:50:00,40.29,40.3,40.26,40.28,23142.0,39.484,39.4938,39.4546,39.4742,23142.0
2024-10-21 14:55:00,40.27,40.29,40.26,40.27,20510.0,39.4644,39.484,39.4546,39.4644,20510.0
2024-10-21 15:00:00,40.27,40.27,40.23,40.25,49924.0,39.4644,39.4644,39.4252,39.4448,49924.0
2024-10-21 15:05:00,40.26,40.32,40.26,40.3,27990.0,39.4546,39.5134,39.4546,39.4938,27990.0
2024-10-21 15:10:00,40.29,40.31,40.28,40.3,25368.0,39.484,39.5036,39.4742,39.4938,25368.0
2024-10-21 15:15:00,40.3,40.31,40.28,40.29,36866.0,39.4938,39.5036,39.4742,39.484,36866.0
2024-10-21 15:20:00,40.29,40.29,40.25,40.27,28336.0,39.484,39.484,39.4448,39.4644,28336.0
2024-10-21 15:25:00,40.27,40.28,40.25,40.27,29865.0,39.4644,39.4742,39.4448,39.4644,29865.0
2024-10-21 15:30:00,40.27,40.27,40.2,40.22,52403.0,39.4644,39.4644,39.3958,39.4154,52403.0
2024-10-21 15:35:00,40.22,40.23,40.19,40.19,59879.0,39.4154,39.4252,39.386,39.386,59879.0
2024-10-21 15:40:00,40.2,40.2,40.15,40.16,68273.0,39.3958,39.3958,39.3468,39.3566,68273.0
2024-10-21 15:45:00,40.16,40.16,40.11,40.11,71088.0,39.3566,39.3566,39.3076,39.3076,71088.0
2024-10-21 15:50:00,40.12,40.16,40.09,40.16,204459.0,39.3174,39.3566,39.288,39.3566,204459.0
2024-10-21 15:55:00,40.16,40.16,40.03,40.08,420294.0,39.3566,39.3566,39.2292,39.2782,420294.0
2024-10-22 09:30:00,40.28,40.32,40.17,40.21,118636.0,39.4742,39.5134,39.3664,39.4056,118636.0
2024-10-22 09:35:00,40.19,40.19,39.97,39.99,109581.0,39.386,39.386,39.1704,39.19,109581.0
2024-10-22 09:40:00,39.98,40.17,39.95,40.16,31891.0,39.1802,39.3664,39.1508,39.3566,31891.0
2024-10-22 09:45:00,40.16,40.19,40.05,40.19,55180.0,39.3566,39.386,39.2488,39.386,55180.0
2024-10-22 09:50:00,40.18,40.26,40.16,40.26,40080.0,39.3762,39.4546,39.3566,39.4546,40080.0
2024-10-22 09:55:00,40.29,40.44,40.2,40.2,57422.0,39.484,39.631,39.3958,39.3958,57422.0
2024-10-22 10:00:00,40.2,40.26,40.14,40.19,47308.0,39.3958,39.4546,39.337,39.386,47308.0
2024-10-22 10:05:00,40.18,40.2,40.14,40.19,45767.0,39.3762,39.3958,39.337,39.386,45767.0
2024-10-22 10:10:00,40.19,40.25,40.15,40.17,32525.0,39.386,39.4448,39.3468,39.3664,32525.0
2024-10-22 10:15:00,40.16,40.24,40.14,40.21,23690.0,39.3566,39.435,39.337,39.4056,23690.0
2024-10-22 10:20:00,40.21,40.21,40.05,40.05,41929.0,39.4056,39.4056,39.2488,39.2488,41929.0
2024-10-22 10:25:00,40.05,40.1,40.02,40.07,36772.0,39.2488,39.2978,39.2194,39.2684,36772.0
2024-10-22 10:30:00,40.06,40.12,40.03,40.08,25702.0,39.2586,39.3174,39.2292,39.2782,25702.0
2024-10-22 10:35:00,40.08,40.19,40.07,40.18,27178.0,39.2782,39.386,39.2684,39.3762,27178.0
2024-10-22 10:40:00,40.19,40.22,40.17,40.2,37829.0,39.386,39.4154,39.3664,39.3958,37829.0
2024-10-22 10:45:00,40.2,40.28,40.2,40.27,47373.0,39.3958,39.4742,39.3958,39.4644,47373.0
2024-10-22 10:50:00,40.28,40.32,40.27,40.32,43641.0,39.4742,39.5134,39.4644,39.5134,43641.0
2024-10-22 10:55:00,40.32,40.36,40.25,40.26,54244.0,39.5134,39.5526,39.4448,39.4546,54244.0
2024-10-22 11:00:00,40.26,40.28,40.22,40.22,23413.0,39.4546,39.4742,39.4154,39.4154,23413.0
2024-10-22 11:05:00,40.22,40.26,40.15,40.19,29596.0,39.4154,39.4546,39.3468,39.386,29596.0
2024-10-22 11:10:00,40.19,40.28,40.17,40.27,42160.0,39.386,39.4742,39.3664,39.4644,42160.0
2024-10-22 11:15:00,40.27,40.35,40.26,40.29,91945.0,39.4644,39.5428,39.4546,39.484,91945.0
2024-10-22 11:20:00,40.29,40.36,40.27,40.36,37627.0,39.484,39.5526,39.4644,39.5526,37627.0
2024-10-22 11:25:00,40.36,40.38,40.31,40.33,154132.0,39.5526,39.5722,39.5036,39.5232,154132.0
2024-10-22 11:30:00,40.32,40.33,40.26,40.29,28225.0,39.5134,39.5232,39.4546,39.484,28225.0
2024-10-22 11:35:00,40.29,40.3,40.24,40.28,30734.0,39.484,39.4938,39.435,39.4742,30734.0
2024-10-22 11:40:00,40.28,40.29,40.24,40.29,20423.0,39.4742,39.484,39.435,39.484,20423.0
2024-10-22 11:45:00,40.29,40.35,40.28,40.3,49318.0,39.484,39.5428,39.4742,39.4938,49318.0
2024-10-22 11:50:00,40.3,40.34,40.28,40.3,28890.0,39.4938,39.533,39.4742,39.4938,28890.0
2024-10-22 11:55:00,40.3,40.33,40.28,40.29,31904.0,39.4938,39.5232,39.4742,39.484,31904.0
2024-10-22 12:00:00,40.28,40.3,40.27,40.3,17979.0,39.4742,39.4938,39.4644,39.4938,17979.0
2024-10-22 12:05:00,40.3,40.31,40.27,40.29,20703.0,39.4938,39.5036,39.4644,39.484,20703.0
2024-10-22 12:10:00,40.29,40.31,40.26,40.27,14928.0,39.484,39.5036,39.4546,39.4644,14928.0
2024-10-22 12:15:00,40.27,40.31,40.25,40.29,29607.0,39.4644,39.5036,39.4448,39.484,29607.0
2024-10-22 12:20:00,40.29,40.32,40.27,40.32,22034.0,39.484,39.5134,39.4644,39.5134,22034.0
2024-10-22 12:25:00,40.32,40.35,40.31,40.34,25815.0,39.5134,39.5428,39.5036,39.533,25815.0
2024-10-22 12:30:00,40.35,40.36,40.33,40.34,25001.0,39.5428,39.5526,39.5232,39.533,25001.0
2024-10-22 12:35:00,40.35,40.43,40.34,40.41,50929.0,39.5428,39.6212,39.533,39.6016,50929.0
2024-10-22 12:40:00,40.41,40.43,40.4,40.41,35738.0,39.6016,39.6212,39.5918,39.6016,35738.0
2024-10-22 12:45:00,40.41,40.42,40.36,40.4,29925.0,39.6016,39.6114,39.5526,39.5918,29925.0
2024-10-22 12:50:00,40.4,40.43,40.39,40.4,52945.0,39.5918,39.6212,39.582,39.5918,52945.0
2024-10-22 12:55:00,40.41,40.41,40.34,40.36,16287.0,39.6016,39.6016,39.533,39.5526,16287.0
2024-10-22 13:00:00,40.36,40.4,40.36,40.4,22655.0,39.5526,39.5918,39.5526,39.5918,22655.0
2024-10-22 13:05:00,40.4,40.4,40.33,40.34,39070.0,39.5918,39.5918,39.5232,39.533,39070.0
2024-10-22 13:10:00,40.34,40.36,40.33,40.34,24827.0,39.533,39.5526,39.5232,39.533,24827.0
2024-10-22 13:15:00,40.35,40.36,40.33,40.36,23216.0,39.5428,39.5526,39.5232,39.5526,23216.0
2024-10-22 13:20:00,40.36,40.39,40.34,40.36,23571.0,39.5526,39.582,39.533,39.5526,23571.0
2024-10-22 13:25:00,40.37,40.37,40.33,40.34,20493.0,39.5624,39.5624,39.5232,39.533,20493.0
2024-10-22 13:30:00,40.33,40.34,40.31,40.32,22814.0,39.5232,39.533,39.5036,39.5134,22814.0
2024-10-22 13:35:00,40.32,40.33,40.26,40.3,21301.0,39.5134,39.5232,39.4546,39.4938,21301.0
2024-10-22 13:40:00,40.3,40.31,40.28,40.29,15032.0,39.4938,39.5036,39.4742,39.484,15032.0
2024-10-22 13:45:00,40.29,40.3,40.25,40.27,21153.0,39.484,39.4938,39.4448,39.4644,21153.0
2024-10-22 13:50:00,40.27,40.31,40.25,40.26,30915.0,39.4644,39.5036,39.4448,39.4546,30915.0
2024-10-22 13:55:00,40.26,40.29,40.25,40.27,13633.0,39.4546,39.484,39.4448,39.4644,13633.0
2024-10-22 14:00:00,40.26,40.27,40.22,40.23,33073.0,39.4546,39.4644,39.4154,39.4252,33073.0
2024-10-22 14:05:00,40.24,40.28,40.24,40.25,17845.0,39.435,39.4742,39.435,39.4448,17845.0
2024-10-22 14:10:00,40.25,40.25,40.23,40.23,8462.0,39.4448,39.4448,39.4252,39.4252,8462.0
2024-10-22 14:15:00,40.23,40.24,40.18,40.21,27568.0,39.4252,39.435,39.3762,39.4056,27568.0
2024-10-22 14:20:00,40.21,40.25,40.2,40.23,24736.0,39.4056,39.4448,39.3958,39.4252,24736.0
2024-10-22 14:25:00,40.23,40.28,40.21,40.25,27125.0,39.4252,39.4742,39.4056,39.4448,27125.0
2024-10-22 14:30:00,40.25,40.32,40.24,40.3,18993.0,39.4448,39.5134,39.435,39.4938,18993.0
2024-10-22 14:35:00,40.3,40.32,40.28,40.3,23789.0,39.4938,39.5134,39.4742,39.4938,23789.0
2024-10-22 14:40:00,40.29,40.32,40.29,40.3,20557.0,39.484,39.5134,39.484,39.4938,20557.0
2024-10-22 14:45:00,40.3,40.32,40.28,40.31,18996.0,39.4938,39.5134,39.4742,39.5036,18996.0
2024-10-22 14:50:00,40.31,40.32,40.26,40.29,76788.0,39.5036,39.5134,39.4546,39.484,76788.0
2024-10-22 14:55:00,40.3,40.31,40.26,40.27,18372.0,39.4938,39.5036,39.4546,39.4644,18372.0
2024-10-22 15:00:00,40.26,40.28,40.24,40.28,20885.0,39.4546,39.4742,39.435,39.4742,20885.0
2024-10-22 15:05:00,40.27,40.29,40.26,40.28,16216.0,39.4644,39.484,39.4546,39.4742,16216.0
2024-10-22 15:10:00,40.27,40.29,40.25,40.27,13452.0,39.4644,39.484,39.4448,39.4644,13452.0
2024-10-22 15:15:00,40.26,40.31,40.26,40.29,25561.0,39.4546,39.5036,39.4546,39.484,25561.0
2024-10-22 15:20:00,40.3,40.32,40.29,40.3,23697.0,39.4938,39.5134,39.484,39.4938,23697.0
2024-10-22 15:25:00,40.3,40.34,40.3,40.31,37094.0,39.4938,39.533,39.4938,39.5036,37094.0
2024-10-22 15:30:00,40.31,40.32,40.23,40.26,28286.0,39.5036,39.5134,39.4252,39.4546,28286.0
2024-10-22 15:35:00,40.25,40.29,40.22,40.23,38364.0,39.4448,39.484,39.4154,39.4252,38364.0
2024-10-22 15:40:00,40.23,40.24,40.2,40.21,46105.0,39.4252,39.435,39.3958,39.4056,46105.0
2024-10-22 15:45:00,40.2,40.28,40.19,40.27,79450.0,39.3958,39.4742,39.386,39.4644,79450.0
2024-10-22 15:50:00,40.27,40.29,40.23,40.26,78272.0,39.4644,39.484,39.4252,39.4546,78272.0
2024-10-22 15:55:00,40.26,40.3,40.16,40.17,360565.0,39.4546,39.4938,39.3566,39.3664,360565.0
2024-10-23 09:30:00,39.89,40.02,39.84,40.01,123325.0,39.092,39.2194,39.043,39.2096,123325.0
2024-10-23 09:35:00,40.01,40.02,39.66,39.66,114863.0,39.2096,39.2194,38.8666,38.8666,114863.0
2024-10-23 09:40:00,39.67,39.84,39.65,39.82,47789.0,38.8764,39.043,38.8568,39.0234,47789.0
2024-10-23 09:45:00,39.82,39.95,39.82,39.94,43605.0,39.0234,39.1508,39.0234,39.141,43605.0
2024-10-23 09:50:00,39.94,40.02,39.91,39.95,44407.0,39.141,39.2194,39.1116,39.1508,44407.0
2024-10-23 09:55:00,39.95,39.97,39.89,39.93,39701.0,39.1508,39.1704,39.092,39.1312,39701.0
2024-10-23 10:00:00,39.93,40.02,39.89,39.93,29179.0,39.1312,39.2194,39.092,39.1312,29179.0
2024-10-23 10:05:00,39.94,39.97,39.88,39.97,33800.0,39.141,39.1704,39.0822,39.1704,33800.0
2024-10-23 10:10:00,39.97,39.97,39.79,39.8,41732.0,39.1704,39.1704,38.994,39.0038,41732.0
2024-10-23 10:15:00,39.8,39.91,39.79,39.86,29993.0,39.0038,39.1116,38.994,39.0626,29993.0
2024-10-23 10:20:00,39.87,39.9,39.82,39.89,46945.0,39.0724,39.1018,39.0234,39.092,46945.0
2024-10-23 10:25:00,39.88,39.91,39.86,39.88,32734.0,39.0822,39.1116,39.0626,39.0822,32734.0
2024-10-23 10:30:00,39.87,39.88,39.72,39.77,98651.0,39.0724,39.0822,38.9254,38.9744,98651.0
2024-10-23 10:35:00,39.78,39.85,39.78,39.82,27947.0,38.9842,39.0528,38.9842,39.0234,27947.0
2024-10-23 10:40:00,39.84,39.87,39.76,39.8,39010.0,39.043,39.0724,38.9646,39.0038,39010.0
2024-10-23 10:45:00,39.8,39.8,39.68,39.71,49213.0,39.0038,39.0038,38.8862,38.9156,49213.0
2024-10-23 10:50:00,39.7,39.75,39.62,39.69,66977.0,38.9058,38.9548,38.8274,38.896,66977.0
2024-10-23 10:55:00,39.68,39.74,39.67,39.73,50002.0,38.8862,38.945,38.8764,38.9352,50002.0
2024-10-23 11:00:00,39.73,39.73,39.65,39.67,83278.0,38.9352,38.9352,38.8568,38.8764,83278.0
2024-10-23 11:05:00,39.68,39.68,39.65,39.68,25380.0,38.8862,38.8862,38.8568,38.8862,25380.0
2024-10-23 11:10:00,39.67,39.67,39.58,39.59,51474.0,38.8764,38.8764,38.7882,38.798,51474.0
2024-10-23 11:15:00,39.59,39.61,39.55,39.58,40401.0,38.798,38.8176,38.7588,38.7882,40401.0
2024-10-23 11:20:00,39.57,39.61,39.56,39.61,21198.0,38.7784,38.8176,38.7686,38.8176,21198.0
2024-10-23 11:25:00,39.61,39.64,39.6,39.64,17482.0,38.8176,38.847,38.8078,38.847,17482.0
2024-10-23 11:30:00,39.64,39.74,39.63,39.73,29479.0,38.847,38.945,38.8372,38.9352,29479.0
2024-10-23 11:35:00,39.73,39.8,39.72,39.78,29445.0,38.9352,39.0038,38.9254,38.9842,29445.0
2024-10-23 11:40:00,39.79,39.79,39.73,39.75,42033.0,38.994,38.994,38.9352,38.9548,42033.0
2024-10-23 11:45:00,39.74,39.74,39.68,39.69,39915.0,38.945,38.945,38.8862,38.896,39915.0
2024-10-23 11:50:00,39.69,39.69,39.62,39.66,44329.0,38.896,38.896,38.8274,38.8666,44329.0
2024-10-23 11:55:00,39.67,39.69,39.62,39.68,55005.0,38.8764,38.896,38.8274,38.8862,55005.0
2024-10-23 12:00:00,39.68,39.71,39.66,39.67,40326.0,38.8862,38.9156,38.8666,38.8764,40326.0
2024-10-23 12:05:00,39.66,39.68,39.59,39.61,102587.0,38.8666,38.8862,38.798,38.8176,102587.0
2024-10-23 12:10:00,39.61,39.63,39.55,39.57,46058.0,38.8176,38.8372,38.7588,38.7784,46058.0
2024-10-23 12:15:00,39.58,39.6,39.57,39.59,68361.0,38.7882,38.8078,38.7784,38.798,68361.0
2024-10-23 12:20:00,39.59,39.64,39.59,39.61,67036.0,38.798,38.847,38.798,38.8176,67036.0
2024-10-23 12:25:00,39.61,39.62,39.56,39.57,34019.0,38.8176,38.8274,38.7686,38.7784,34019.0
2024-10-23 12:30:00,39.57,39.59,39.56,39.59,45354.0,38.7784,38.798,38.7686,38.798,45354.0
2024-10-23 12:35:00,39.59,39.59,39.53,39.54,39781.0,38.798,38.798,38.7392,38.749,39781.0
2024-10-23 12:40:00,39.54,39.55,39.48,39.48,81120.0,38.749,38.7588,38.6902,38.6902,81120.0
2024-10-23 12:45:00,39.48,39.51,39.46,39.49,99772.0,38.6902,38.7196,38.6706,38.7,99772.0
2024-10-23 12:50:00,39.5,39.51,39.47,39.48,83427.0,38.7098,38.7196,38.6804,38.6902,83427.0
2024-10-23 12:55:00,39.49,39.5,39.44,39.46,47431.0,38.7,38.7098,38.651,38.6706,47431.0
2024-10-23 13:00:00,39.46,39.47,39.39,39.4,74758.0,38.6706,38.6804,38.602,38.6118,74758.0
2024-10-23 13:05:00,39.4,39.47,39.39,39.44,57538.0,38.6118,38.6804,38.602,38.651,57538.0
2024-10-23 13:10:00,39.44,39.44,39.38,39.4,52325.0,38.651,38.651,38.5922,38.6118,52325.0
2024-10-23 13:15:00,39.41,39.41,39.35,39.37,43484.0,38.6216,38.6216,38.5628,38.5824,43484.0
2024-10-23 13:20:00,39.37,39.38,39.33,39.36,50961.0,38.5824,38.5922,38.5432,38.5726,50961.0
2024-10-23 13:25:00,39.36,39.4,39.34,39.39,32213.0,38.5726,38.6118,38.553,38.602,32213.0
2024-10-23 13:30:00,39.39,39.4,39.35,39.35,41145.0,38.602,38.6118,38.5628,38.5628,41145.0
2024-10-23 13:35:00,39.36,39.39,39.34,39.36,33871.0,38.5726,38.602,38.553,38.5726,33871.0
2024-10-23 13:40:00,39.37,39.4,39.35,39.38,34143.0,38.5824,38.6118,38.5628,38.5922,34143.0
2024-10-23 13:45:00,39.38,39.38,39.34,39.38,40791.0,38.5922,38.5922,38.553,38.5922,40791.0
2024-10-23 13:50:00,39.38,39.42,39.37,39.4,36160.0,38.5922,38.6314,38.5824,38.6118,36160.0
2024-10-23 13:55:00,39.39,39.4,39.37,39.4,25101.0,38.602,38.6118,38.5824,38.6118,25101.0
2024-10-23 14:00:00,39.39,39.41,39.3,39.3,49737.0,38.602,38.6216,38.5138,38.5138,49737.0
2024-10-23 14:05:00,39.3,39.33,39.27,39.3,49686.0,38.5138,38.5432,38.4844,38.5138,49686.0
2024-10-23 14:10:00,39.3,39.3,39.21,39.23,70269.0,38.5138,38.5138,38.4256,38.4452,70269.0
2024-10-23 14:15:00,39.23,39.25,39.2,39.21,38694.0,38.4452,38.4648,38.4158,38.4256,38694.0
2024-10-23 14:20:00,39.22,39.29,39.21,39.27,43256.0,38.4354,38.504,38.4256,38.4844,43256.0
2024-10-23 14:25:00,39.27,39.34,39.27,39.33,44479.0,38.4844,38.553,38.4844,38.5432,44479.0
2024-10-23 14:30:00,39.33,39.38,39.32,39.37,35903.0,38.5432,38.5922,38.5334,38.5824,35903.0
2024-10-23 14:35:00,39.37,39.4,39.35,39.38,36569.0,38.5824,38.6118,38.5628,38.5922,36569.0
2024-10-23 14:40:00,39.38,39.4,39.36,39.36,68518.0,38.5922,38.6118,38.5726,38.5726,68518.0
2024-10-23 14:45:00,39.37,39.38,39.32,39.33,41392.0,38.5824,38.5922,38.5334,38.5432,41392.0
2024-10-23 14:50:00,39.34,39.34,39.31,39.33,30981.0,38.553,38.553,38.5236,38.5432,30981.0
2024-10-23 14:55:00,39.33,39.35,39.31,39.33,33772.0,38.5432,38.5628,38.5236,38.5432,33772.0
2024-10-23 15:00:00,39.32,39.32,39.28,39.31,34984.0,38.5334,38.5334,38.4942,38.5236,34984.0
2024-10-23 15:05:00,39.31,39.32,39.29,39.3,32038.0,38.5236,38.5334,38.504,38.5138,32038.0
2024-10-23 15:10:00,39.3,39.32,39.29,39.3,52787.0,38.5138,38.5334,38.504,38.5138,52787.0
2024-10-23 15:15:00,39.3,39.33,39.29,39.33,50163.0,38.5138,38.5432,38.504,38.5432,50163.0
2024-10-23 15:20:00,39.33,39.33,39.29,39.29,55534.0,38.5432,38.5432,38.504,38.504,55534.0
2024-10-23 15:25:00,39.29,39.31,39.28,39.3,40533.0,38.504,38.5236,38.4942,38.5138,40533.0
2024-10-23 15:30:00,39.3,39.4,39.29,39.38,59771.0,38.5138,38.6118,38.504,38.5922,59771.0
2024-10-23 15:35:00,39.38,39.42,39.36,39.42,75589.0,38.5922,38.6314,38.5726,38.6314,75589.0
2024-10-23 15:40:00,39.41,39.44,39.4,39.41,76588.0,38.6216,38.651,38.6118,38.6216,76588.0
2024-10-23 15:45:00,39.41,39.44,39.4,39.41,138715.0,38.6216,38.651,38.6118,38.6216,138715.0
2024-10-23 15:50:00,39.42,39.48,39.4,39.48,190744.0,38.6314,38.6902,38.6118,38.6902,190744.0
2024-10-23 15:55:00,39.48,39.53,39.47,39.52,588739.0,38.6902,38.7392,38.6804,38.7294,588739.0
2024-10-24 09:30:00,39.71,39.86,39.61,39.81,131182.0,38.9156,39.0626,38.8176,39.0136,131182.0
2024-10-24 09:35:00,39.81,39.82,39.6,39.62,42356.0,39.0136,39.0234,38.8078,38.8274,42356.0
2024-10-24 09:40:00,39.63,39.72,39.61,39.64,19553.0,38.8372,38.9254,38.8176,38.847,19553.0
2024-10-24 09:45:00,39.6,39.61,39.52,39.58,30406.0,38.8078,38.8176,38.7294,38.7882,30406.0
2024-10-24 09:50:00,39.58,39.59,39.45,39.55,45469.0,38.7882,38.798,38.6608,38.7588,45469.0
2024-10-24 09:55:00,39.57,39.63,39.54,39.58,14043.0,38.7784,38.8372,38.749,38.7882,14043.0
2024-10-24 10:00:00,39.58,39.59,39.47,39.52,44328.0,38.7882,38.798,38.6804,38.7294,44328.0
2024-10-24 10:05:00,39.52,39.57,39.45,39.57,68827.0,38.7294,38.7784,38.6608,38.7784,68827.0
2024-10-24 10:10:00,39.57,39.57,39.46,39.48,56311.0,38.7784,38.7784,38.6706,38.6902,56311.0
2024-10-24 10:15:00,39.47,39.55,39.44,39.51,57173.0,38.6804,38.7588,38.651,38.7196,57173.0
2024-10-24 10:20:00,39.5,39.52,39.47,39.51,20615.0,38.7098,38.7294,38.6804,38.7196,20615.0
2024-10-24 10:25:00,39.51,39.57,39.5,39.52,21387.0,38.7196,38.7784,38.7098,38.7294,21387.0
2024-10-24 10:30:00,39.51,39.52,39.44,39.48,33336.0,38.7196,38.7294,38.651,38.6902,33336.0
2024-10-24 10:35:00,39.49,39.54,39.47,39.52,14318.0,38.7,38.749,38.6804,38.7294,14318.0
2024-10-24 10:40:00,39.53,39.57,39.45,39.46,33234.0,38.7392,38.7784,38.6608,38.6706,33234.0
2024-10-24 10:45:00,39.46,39.46,39.35,39.39,28973.0,38.6706,38.6706,38.5628,38.602,28973.0
2024-10-24 10:50:00,39.39,39.39,39.32,39.35,24911.0,38.602,38.602,38.5334,38.5628,24911.0
2024-10-24 10:55:00,39.36,39.45,39.36,39.45,37328.0,38.5726,38.6608,38.5726,38.6608,37328.0
2024-10-24 11:00:00,39.44,39.5,39.43,39.44,30753.0,38.651,38.7098,38.6412,38.651,30753.0
2024-10-24 11:05:00,39.43,39.45,39.4,39.43,27635.0,38.6412,38.6608,38.6118,38.6412,27635.0
2024-10-24 11:10:00,39.43,39.49,39.43,39.44,24786.0,38.6412,38.7,38.6412,38.651,24786.0
2024-10-24 11:15:00,39.45,39.47,39.44,39.46,17263.0,38.6608,38.6804,38.651,38.6706,17263.0
2024-10-24 11:20:00,39.45,39.56,39.45,39.52,45538.0,38.6608,38.7686,38.6608,38.7294,45538.0
2024-10-24 11:25:00,39.52,39.56,39.49,39.55,25975.0,38.7294,38.7686,38.7,38.7588,25975.0
2024-10-24 11:30:00,39.54,39.57,39.49,39.5,21513.0,38.749,38.7784,38.7,38.7098,21513.0
2024-10-24 11:35:00,39.49,39.51,39.44,39.46,35066.0,38.7,38.7196,38.651,38.6706,35066.0
2024-10-24 11:40:00,39.46,39.5,39.45,39.47,30094.0,38.6706,38.7098,38.6608,38.6804,30094.0
2024-10-24 11:45:00,39.47,39.51,39.45,39.5,16460.0,38.6804,38.7196,38.6608,38.7098,16460.0
2024-10-24 11:50:00,39.49,39.5,39.41,39.43,20152.0,38.7,38.7098,38.6216,38.6412,20152.0
2024-10-24 11:55:00,39.44,39.45,39.39,39.39,15244.0,38.651,38.6608,38.602,38.602,15244.0
2024-10-24 12:00:00,39.39,39.39,39.35,39.38,31600.0,38.602,38.602,38.5628,38.5922,31600.0
2024-10-24 12:05:00,39.38,39.39,39.29,39.32,42756.0,38.5922,38.602,38.504,38.5334,42756.0
2024-10-24 12:10:00,39.33,39.34,39.27,39.28,25661.0,38.5432,38.553,38.4844,38.4942,25661.0
2024-10-24 12:15:00,39.28,39.31,39.28,39.29,16795.0,38.4942,38.5236,38.4942,38.504,16795.0
2024-10-24 12:20:00,39.29,39.34,39.28,39.34,18297.0,38.504,38.553,38.4942,38.553,18297.0
2024-10-24 12:25:00,39.34,39.36,39.33,39.34,15272.0,38.553,38.5726,38.5432,38.553,15272.0
2024-10-24 12:30:00,39.34,39.39,39.33,39.38,24931.0,38.553,38.602,38.5432,38.5922,24931.0
2024-10-24 12:35:00,39.39,39.4,39.38,39.39,23319.0,38.602,38.6118,38.5922,38.602,23319.0
2024-10-24 12:40:00,39.39,39.39,39.37,39.37,12048.0,38.602,38.602,38.5824,38.5824,12048.0
2024-10-24 12:45:00,39.37,39.39,39.37,39.38,18944.0,38.5824,38.602,38.5824,38.5922,18944.0
2024-10-24 12:50:00,39.38,39.41,39.36,39.4,25974.0,38.5922,38.6216,38.5726,38.6118,25974.0
2024-10-24 12:55:00,39.4,39.4,39.38,39.39,12155.0,38.6118,38.6118,38.5922,38.602,12155.0
2024-10-24 13:00:00,39.39,39.41,39.39,39.39,33332.0,38.602,38.6216,38.602,38.602,33332.0
2024-10-24 13:05:00,39.4,39.4,39.39,39.4,17188.0,38.6118,38.6118,38.602,38.6118,17188.0
2024-10-24 13:10:00,39.4,39.41,39.36,39.37,29714.0,38.6118,38.6216,38.5726,38.5824,29714.0
2024-10-24 13:15:00,39.37,39.39,39.34,39.36,40283.0,38.5824,38.602,38.553,38.5726,40283.0
2024-10-24 13:20:00,39.36,39.42,39.35,39.41,20929.0,38.5726,38.6314,38.5628,38.6216,20929.0
2024-10-24 13:25:00,39.41,39.43,39.4,39.41,25624.0,38.6216,38.6412,38.6118,38.6216,25624.0
2024-10-24 13:30:00,39.41,39.45,39.4,39.44,35875.0,38.6216,38.6608,38.6118,38.651,35875.0
2024-10-24 13:35:00,39.44,39.46,39.43,39.46,21555.0,38.651,38.6706,38.6412,38.6706,21555.0
2024-10-24 13:40:00,39.46,39.48,39.45,39.47,28244.0,38.6706,38.6902,38.6608,38.6804,28244.0
2024-10-24 13:45:00,39.48,39.48,39.39,39.39,44161.0,38.6902,38.6902,38.602,38.602,44161.0
2024-10-24 13:50:00,39.39,39.39,39.33,39.33,41768.0,38.602,38.602,38.5432,38.5432,41768.0
2024-10-24 13:55:00,39.33,39.34,39.28,39.29,34458.0,38.5432,38.553,38.4942,38.504,34458.0
2024-10-24 14:00:00,39.28,39.32,39.26,39.3,29366.0,38.4942,38.5334,38.4746,38.5138,29366.0
2024-10-24 14:05:00,39.3,39.34,39.28,39.29,34283.0,38.5138,38.553,38.4942,38.504,34283.0
2024-10-24 14:10:00,39.3,39.35,39.29,39.34,15943.0,38.5138,38.5628,38.504,38.553,15943.0
2024-10-24 14:15:00,39.34,39.4,39.33,39.4,21253.0,38.553,38.6118,38.5432,38.6118,21253.0
2024-10-24 14:20:00,39.39,39.44,39.38,39.44,28973.0,38.602,38.651,38.5922,38.651,28973.0
2024-10-24 14:25:00,39.44,39.47,39.44,39.46,23004.0,38.651,38.6804,38.651,38.6706,23004.0
2024-10-24 14:30:00,39.46,39.49,39.45,39.48,16366.0,38.6706,38.7,38.6608,38.6902,16366.0
2024-10-24 14:35:00,39.48,39.51,39.47,39.5,18193.0,38.6902,38.7196,38.6804,38.7098,18193.0
2024-10-24 14:40:00,39.49,39.54,39.48,39.52,44559.0,38.7,38.749,38.6902,38.7294,44559.0
2024-10-24 14:45:00,39.53,39.53,39.43,39.47,130428.0,38.7392,38.7392,38.6412,38.6804,130428.0
2024-10-24 14:50:00,39.47,39.5,39.45,39.45,36734.0,38.6804,38.7098,38.6608,38.6608,36734.0
2024-10-24 14:55:00,39.46,39.49,39.44,39.48,18959.0,38.6706,38.7,38.651,38.6902,18959.0
2024-10-24 15:00:00,39.48,39.51,39.46,39.48,40808.0,38.6902,38.7196,38.6706,38.6902,40808.0
2024-10-24 15:05:00,39.48,39.52,39.47,39.52,29992.0,38.6902,38.7294,38.6804,38.7294,29992.0
2024-10-24 15:10:00,39.52,39.56,39.51,39.55,32314.0,38.7294,38.7686,38.7196,38.7588,32314.0
2024-10-24 15:15:00,39.54,39.56,39.52,39.55,26739.0,38.749,38.7686,38.7294,38.7588,26739.0
2024-10-24 15:20:00,39.56,39.57,39.52,39.54,33395.0,38.7686,38.7784,38.7294,38.749,33395.0
2024-10-24 15:25:00,39.54,39.56,39.52,39.53,53702.0,38.749,38.7686,38.7294,38.7392,53702.0
2024-10-24 15:30:00,39.52,39.57,39.51,39.56,44590.0,38.7294,38.7784,38.7196,38.7686,44590.0
2024-10-24 15:35:00,39.56,39.57,39.53,39.57,46140.0,38.7686,38.7784,38.7392,38.7784,46140.0
2024-10-24 15:40:00,39.57,39.59,39.52,39.55,67108.0,38.7784,38.798,38.7294,38.7588,67108.0
2024-10-24 15:45:00,39.55,39.59,39.54,39.57,74568.0,38.7588,38.798,38.749,38.7784,74568.0
2024-10-24 15:50:00,39.56,39.57,39.54,39.57,87926.0,38.7686,38.7784,38.749,38.7784,87926.0
2024-10-24 15:55:00,39.57,39.57,39.49,39.51,274406.0,38.7784,38.7784,38.7,38.7196,274406.0
2024-10-25 09:30:00,39.84,40.02,39.79,39.84,122079.0,39.043,39.2194,38.994,39.043,122079.0
2024-10-25 09:35:00,39.85,39.85,39.71,39.75,27507.0,39.0528,39.0528,38.9156,38.9548,27507.0
2024-10-25 09:40:00,39.75,39.81,39.72,39.75,27208.0,38.9548,39.0136,38.9254,38.9548,27208.0
2024-10-25 09:45:00,39.76,39.86,39.73,39.85,37602.0,38.9646,39.0626,38.9352,39.0528,37602.0
2024-10-25 09:50:00,39.84,39.98,39.78,39.78,60370.0,39.043,39.1802,38.9842,38.9842,60370.0
2024-10-25 09:55:00,39.8,39.81,39.73,39.77,22227.0,39.0038,39.0136,38.9352,38.9744,22227.0
2024-10-25 10:00:00,39.76,39.81,39.68,39.77,32376.0,38.9646,39.0136,38.8862,38.9744,32376.0
2024-10-25 10:05:00,39.79,39.93,39.77,39.92,42568.0,38.994,39.1312,38.9744,39.1214,42568.0
2024-10-25 10:10:00,39.92,39.95,39.84,39.87,37957.0,39.1214,39.1508,39.043,39.0724,37957.0
2024-10-25 10:15:00,39.86,39.89,39.83,39.85,27729.0,39.0626,39.092,39.0332,39.0528,27729.0
2024-10-25 10:20:00,39.85,39.9,39.83,39.83,15535.0,39.0528,39.1018,39.0332,39.0332,15535.0
2024-10-25 10:25:00,39.82,39.9,39.81,39.88,21008.0,39.0234,39.1018,39.0136,39.0822,21008.0
2024-10-25 10:30:00,39.87,39.92,39.86,39.91,18455.0,39.0724,39.1214,39.0626,39.1116,18455.0
2024-10-25 10:35:00,39.91,39.92,39.83,39.88,19734.0,39.1116,39.1214,39.0332,39.0822,19734.0
2024-10-25 10:40:00,39.87,39.9,39.83,39.83,34767.0,39.0724,39.1018,39.0332,39.0332,34767.0
2024-10-25 10:45:00,39.84,39.86,39.81,39.86,30326.0,39.043,39.0626,39.0136,39.0626,30326.0
2024-10-25 10:50:00,39.86,39.87,39.76,39.77,90727.0,39.0626,39.0724,38.9646,38.9744,90727.0
2024-10-25 10:55:00,39.77,39.77,39.73,39.74,36530.0,38.9744,38.9744,38.9352,38.945,36530.0
2024-10-25 11:00:00,39.74,39.76,39.72,39.75,38825.0,38.945,38.9646,38.9254,38.9548,38825.0
2024-10-25 11:05:00,39.76,39.78,39.74,39.78,30363.0,38.9646,38.9842,38.945,38.9842,30363.0
2024-10-25 11:10:00,39.77,39.79,39.72,39.73,27499.0,38.9744,38.994,38.9254,38.9352,27499.0
2024-10-25 11:15:00,39.72,39.73,39.7,39.71,23076.0,38.9254,38.9352,38.9058,38.9156,23076.0
2024-10-25 11:20:00,39.71,39.75,39.7,39.71,27286.0,38.9156,38.9548,38.9058,38.9156,27286.0
2024-10-25 11:25:00,39.71,39.87,39.71,39.84,35577.0,38.9156,39.0724,38.9156,39.043,35577.0
2024-10-25 11:30:00,39.83,39.85,39.78,39.79,29164.0,39.0332,39.0528,38.9842,38.994,29164.0
2024-10-25 11:35:00,39.79,39.82,39.76,39.78,27166.0,38.994,39.0234,38.9646,38.9842,27166.0
2024-10-25 11:40:00,39.77,39.78,39.72,39.73,54606.0,38.9744,38.9842,38.9254,38.9352,54606.0
2024-10-25 11:45:00,39.73,39.73,39.68,39.68,40469.0,38.9352,38.9352,38.8862,38.8862,40469.0
2024-10-25 11:50:00,39.69,39.69,39.62,39.63,36620.0,38.896,38.896,38.8274,38.8372,36620.0
2024-10-25 11:55:00,39.63,39.64,39.59,39.61,58080.0,38.8372,38.847,38.798,38.8176,58080.0
2024-10-25 12:00:00,39.59,39.6,39.47,39.48,96765.0,38.798,38.8078,38.6804,38.6902,96765.0
2024-10-25 12:05:00,39.48,39.48,39.22,39.32,261789.0,38.6902,38.6902,38.4354,38.5334,261789.0
2024-10-25 12:10:00,39.32,39.36,39.08,39.1,232134.0,38.5334,38.5726,38.2982,38.3178,232134.0
2024-10-25 12:15:00,39.09,39.36,39.09,39.27,650568.0,38.308,38.5726,38.308,38.4844,650568.0
2024-10-25 12:20:00,39.27,39.31,39.15,39.21,449624.0,38.4844,38.5236,38.3668,38.4256,449624.0
2024-10-25 12:25:00,39.21,39.29,39.15,39.28,92083.0,38.4256,38.504,38.3668,38.4942,92083.0
2024-10-25 12:30:00,39.27,39.38,39.26,39.36,67882.0,38.4844,38.5922,38.4746,38.5726,67882.0
2024-10-25 12:35:00,39.37,39.38,39.27,39.28,85085.0,38.5824,38.5922,38.4844,38.4942,85085.0
2024-10-25 12:40:00,39.27,39.31,39.19,39.21,61477.0,38.4844,38.5236,38.406,38.4256,61477.0
2024-10-25 12:45:00,39.21,39.21,39.08,39.09,434389.0,38.4256,38.4256,38.2982,38.308,434389.0
2024-10-25 12:50:00,39.09,39.16,39.09,39.14,69533.0,38.308,38.3766,38.308,38.357,69533.0
2024-10-25 12:55:00,39.14,39.21,39.11,39.2,84106.0,38.357,38.4256,38.3276,38.4158,84106.0
2024-10-25 13:00:00,39.19,39.2,39.12,39.19,40078.0,38.406,38.4158,38.3374,38.406,40078.0
2024-10-25 13:05:00,39.19,39.22,39.17,39.22,39122.0,38.406,38.4354,38.3864,38.4354,39122.0
2024-10-25 13:10:00,39.22,39.22,39.12,39.13,40839.0,38.4354,38.4354,38.3374,38.3472,40839.0
2024-10-25 13:15:00,39.12,39.13,39.08,39.1,49126.0,38.3374,38.3472,38.2982,38.3178,49126.0
2024-10-25 13:20:00,39.09,39.13,39.04,39.05,136649.0,38.308,38.3472,38.259,38.2688,136649.0
2024-10-25 13:25:00,39.05,39.08,38.96,38.97,182089.0,38.2688,38.2982,38.1806,38.1904,182089.0
2024-10-25 13:30:00,38.97,39.01,38.94,38.97,116969.0,38.1904,38.2296,38.161,38.1904,116969.0
2024-10-25 13:35:00,38.97,39.0,38.93,38.98,66822.0,38.1904,38.2198,38.1512,38.2002,66822.0
2024-10-25 13:40:00,38.98,38.99,38.87,38.89,87668.0,38.2002,38.21,38.0924,38.112,87668.0
2024-10-25 13:45:00,38.88,38.98,38.86,38.98,85484.0,38.1022,38.2002,38.0826,38.2002,85484.0
2024-10-25 13:50:00,38.98,39.03,38.9,38.93,78099.0,38.2002,38.2492,38.1218,38.1512,78099.0
2024-10-25 13:55:00,38.93,38.94,38.88,38.93,63198.0,38.1512,38.161,38.1022,38.1512,63198.0
2024-10-25 14:00:00,38.93,38.96,38.88,38.95,59663.0,38.1512,38.1806,38.1022,38.1708,59663.0
2024-10-25 14:05:00,38.96,38.99,38.9,38.96,174583.0,38.1806,38.21,38.1218,38.1806,174583.0
2024-10-25 14:10:00,38.96,38.96,38.92,38.95,50635.0,38.1806,38.1806,38.1414,38.1708,50635.0
2024-10-25 14:15:00,38.95,38.99,38.94,38.99,47775.0,38.1708,38.21,38.161,38.21,47775.0
2024-10-25 14:20:00,38.98,39.01,38.95,39.01,67132.0,38.2002,38.2296,38.1708,38.2296,67132.0
2024-10-25 14:25:00,39.0,39.12,38.99,39.12,156977.0,38.2198,38.3374,38.21,38.3374,156977.0
2024-10-25 14:30:00,39.12,39.14,39.1,39.13,87018.0,38.3374,38.357,38.3178,38.3472,87018.0
2024-10-25 14:35:00,39.13,39.18,39.11,39.15,65291.0,38.3472,38.3962,38.3276,38.3668,65291.0
2024-10-25 14:40:00,39.15,39.22,39.14,39.21,87394.0,38.3668,38.4354,38.357,38.4256,87394.0
2024-10-25 14:45:00,39.2,39.24,39.15,39.16,79166.0,38.4158,38.455,38.3668,38.3766,79166.0
2024-10-25 14:50:00,39.15,39.16,39.12,39.14,26658.0,38.3668,38.3766,38.3374,38.357,26658.0
2024-10-25 14:55:00,39.14,39.14,39.07,39.08,75876.0,38.357,38.357,38.2884,38.2982,75876.0
2024-10-25 15:00:00,39.08,39.13,39.06,39.13,76511.0,38.2982,38.3472,38.2786,38.3472,76511.0
2024-10-25 15:05:00,39.12,39.13,39.06,39.11,67252.0,38.3374,38.3472,38.2786,38.3276,67252.0
2024-10-25 15:10:00,39.11,39.16,39.1,39.11,98081.0,38.3276,38.3766,38.3178,38.3276,98081.0
2024-10-25 15:15:00,39.11,39.15,39.11,39.12,55300.0,38.3276,38.3668,38.3276,38.3374,55300.0
2024-10-25 15:20:00,39.11,39.11,39.05,39.09,136695.0,38.3276,38.3276,38.2688,38.308,136695.0
2024-10-25 15:25:00,39.08,39.1,39.04,39.05,75273.0,38.2982,38.3178,38.259,38.2688,75273.0
2024-10-25 15:30:00,39.05,39.06,38.98,39.03,93467.0,38.2688,38.2786,38.2002,38.2492,93467.0
2024-10-25 15:35:00,39.04,39.14,39.02,39.14,92565.0,38.259,38.357,38.2394,38.357,92565.0
2024-10-25 15:40:00,39.14,39.16,39.12,39.15,107503.0,38.357,38.3766,38.3374,38.3668,107503.0
2024-10-25 15:45:00,39.14,39.19,39.12,39.14,78024.0,38.357,38.406,38.3374,38.357,78024.0
2024-10-25 15:50:00,39.14,39.18,39.11,39.16,161666.0,38.357,38.3962,38.3276,38.3766,161666.0
2024-10-25 15:55:00,39.16,39.21,39.13,39.19,435358.0,38.3766,38.4256,38.3472,38.406,435358.0
2024-10-28 09:30:00,38.18,38.47,37.97,38.41,318283.0,37.4162,37.7004,37.2104,37.6416,318283.0
2024-10-28 09:35:00,38.4,38.6,38.29,38.29,150602.0,37.6318,37.8278,37.524,37.524,150602.0
2024-10-28 09:40:00,38.28,38.34,38.21,38.3,125566.0,37.5142,37.573,37.4456,37.5338,125566.0
2024-10-28 09:45:00,38.31,38.47,38.25,38.41,90896.0,37.5436,37.7004,37.4848,37.6416,90896.0
2024-10-28 09:50:00,38.4,38.48,38.3,38.34,163992.0,37.6318,37.7102,37.5338,37.573,163992.0
2024-10-28 09:55:00,38.34,38.35,38.26,38.31,174298.0,37.573,37.5828,37.4946,37.5436,174298.0
2024-10-28 10:00:00,38.32,38.53,38.31,38.51,106082.0,37.5534,37.7592,37.5436,37.7396,106082.0
2024-10-28 10:05:00,38.51,38.62,38.51,38.59,104562.0,37.7396,37.8474,37.7396,37.818,104562.0
2024-10-28 10:10:00,38.59,38.64,38.49,38.52,70026.0,37.818,37.867,37.72,37.7494,70026.0
2024-10-28 10:15:00,38.52,38.64,38.52,38.63,65038.0,37.7494,37.867,37.7494,37.8572,65038.0
2024-10-28 10:20:00,38.64,38.65,38.49,38.59,238108.0,37.867,37.8768,37.72,37.818,238108.0
2024-10-28 10:25:00,38.59,38.62,38.56,38.56,50364.0,37.818,37.8474,37.7886,37.7886,50364.0
2024-10-28 10:30:00,38.56,38.62,38.53,38.57,112607.0,37.7886,37.8474,37.7592,37.7984,112607.0
2024-10-28 10:35:00,38.57,38.57,38.49,38.52,70971.0,37.7984,37.7984,37.72,37.7494,70971.0
2024-10-28 10:40:00,38.52,38.65,38.51,38.65,62925.0,37.7494,37.8768,37.7396,37.8768,62925.0
2024-10-28 10:45:00,38.64,38.75,38.63,38.74,95010.0,37.867,37.9748,37.8572,37.965,95010.0
2024-10-28 10:50:00,38.73,38.84,38.73,38.75,80740.0,37.9552,38.063,37.9552,37.9748,80740.0
2024-10-28 10:55:00,38.74,38.77,38.7,38.76,200737.0,37.965,37.9944,37.9258,37.9846,200737.0
2024-10-28 11:00:00,38.76,38.76,38.68,38.7,34905.0,37.9846,37.9846,37.9062,37.9258,34905.0
2024-10-28 11:05:00,38.7,38.77,38.69,38.75,38354.0,37.9258,37.9944,37.916,37.9748,38354.0
2024-10-28 11:10:00,38.75,38.78,38.71,38.72,30509.0,37.9748,38.0042,37.9356,37.9454,30509.0
2024-10-28 11:15:00,38.72,38.72,38.66,38.68,48455.0,37.9454,37.9454,37.8866,37.9062,48455.0
2024-10-28 11:20:00,38.68,38.7,38.6,38.62,32137.0,37.9062,37.9258,37.8278,37.8474,32137.0
2024-10-28 11:25:00,38.62,38.63,38.58,38.6,46253.0,37.8474,37.8572,37.8082,37.8278,46253.0
2024-10-28 11:30:00,38.59,38.63,38.51,38.54,43722.0,37.818,37.8572,37.7396,37.769,43722.0
2024-10-28 11:35:00,38.54,38.6,38.52,38.56,44410.0,37.769,37.8278,37.7494,37.7886,44410.0
2024-10-28 11:40:00,38.55,38.56,38.53,38.54,25174.0,37.7788,37.7886,37.7592,37.769,25174.0
2024-10-28 11:45:00,38.54,38.55,38.5,38.53,30968.0,37.769,37.7788,37.7298,37.7592,30968.0
2024-10-28 11:50:00,38.54,38.6,38.52,38.58,62074.0,37.769,37.8278,37.7494,37.8082,62074.0
2024-10-28 11:55:00,38.57,38.58,38.53,38.54,47490.0,37.7984,37.8082,37.7592,37.769,47490.0
2024-10-28 12:00:00,38.54,38.55,38.52,38.55,28788.0,37.769,37.7788,37.7494,37.7788,28788.0
2024-10-28 12:05:00,38.55,38.64,38.54,38.64,48760.0,37.7788,37.867,37.769,37.867,48760.0
2024-10-28 12:10:00,38.64,38.68,38.62,38.65,40912.0,37.867,37.9062,37.8474,37.8768,40912.0
2024-10-28 12:15:00,38.65,38.69,38.64,38.66,27129.0,37.8768,37.916,37.867,37.8866,27129.0
2024-10-28 12:20:00,38.66,38.72,38.66,38.71,42007.0,37.8866,37.9454,37.8866,37.9356,42007.0
2024-10-28 12:25:00,38.71,38.71,38.67,38.7,32974.0,37.9356,37.9356,37.8964,37.9258,32974.0
2024-10-28 12:30:00,38.7,38.75,38.69,38.74,54159.0,37.9258,37.9748,37.916,37.965,54159.0
2024-10-28 12:35:00,38.75,38.77,38.72,38.74,44124.0,37.9748,37.9944,37.9454,37.965,44124.0
2024-10-28 12:40:00,38.75,38.8,38.74,38.8,37825.0,37.9748,38.0238,37.965,38.0238,37825.0
2024-10-28 12:45:00,38.8,38.82,38.77,38.81,55588.0,38.0238,38.0434,37.9944,38.0336,55588.0
2024-10-28 12:50:00,38.81,38.82,38.74,38.76,44359.0,38.0336,38.0434,37.965,37.9846,44359.0
2024-10-28 12:55:00,38.76,38.79,38.73,38.79,38315.0,37.9846,38.014,37.9552,38.014,38315.0
2024-10-28 13:00:00,38.79,38.81,38.77,38.78,25127.0,38.014,38.0336,37.9944,38.0042,25127.0
2024-10-28 13:05:00,38.79,38.82,38.78,38.8,27824.0,38.014,38.0434,38.0042,38.0238,27824.0
2024-10-28 13:10:00,38.8,38.81,38.77,38.77,33236.0,38.0238,38.0336,37.9944,37.9944,33236.0
2024-10-28 13:15:00,38.77,38.79,38.73,38.74,50397.0,37.9944,38.014,37.9552,37.965,50397.0
2024-10-28 13:20:00,38.75,38.76,38.7,38.73,35296.0,37.9748,37.9846,37.9258,37.9552,35296.0
2024-10-28 13:25:00,38.73,38.75,38.72,38.73,23896.0,37.9552,37.9748,37.9454,37.9552,23896.0
2024-10-28 13:30:00,38.73,38.79,38.73,38.79,39686.0,37.9552,38.014,37.9552,38.014,39686.0
2024-10-28 13:35:00,38.8,38.85,38.79,38.84,33512.0,38.0238,38.0728,38.014,38.063,33512.0
2024-10-28 13:40:00,38.84,38.86,38.82,38.84,29219.0,38.063,38.0826,38.0434,38.063,29219.0
2024-10-28 13:45:00,38.84,38.88,38.83,38.86,29772.0,38.063,38.1022,38.0532,38.0826,29772.0
2024-10-28 13:50:00,38.86,38.86,38.78,38.79,35105.0,38.0826,38.0826,38.0042,38.014,35105.0
2024-10-28 13:55:00,38.79,38.82,38.79,38.82,35428.0,38.014,38.0434,38.014,38.0434,35428.0
2024-10-28 14:00:00,38.82,38.82,38.78,38.82,54535.0,38.0434,38.0434,38.0042,38.0434,54535.0
2024-10-28 14:05:00,38.82,38.82,38.75,38.75,40581.0,38.0434,38.0434,37.9748,37.9748,40581.0
2024-10-28 14:10:00,38.76,38.76,38.66,38.66,57392.0,37.9846,37.9846,37.8866,37.8866,57392.0
2024-10-28 14:15:00,38.66,38.72,38.66,38.69,93006.0,37.8866,37.9454,37.8866,37.916,93006.0
2024-10-28 14:20:00,38.69,38.7,38.63,38.66,54433.0,37.916,37.9258,37.8572,37.8866,54433.0
2024-10-28 14:25:00,38.66,38.68,38.64,38.64,31552.0,37.8866,37.9062,37.867,37.867,31552.0
2024-10-28 14:30:00,38.65,38.69,38.64,38.67,33725.0,37.8768,37.916,37.867,37.8964,33725.0
2024-10-28 14:35:00,38.68,38.69,38.66,38.69,28213.0,37.9062,37.916,37.8866,37.916,28213.0
2024-10-28 14:40:00,38.7,38.72,38.68,38.69,34989.0,37.9258,37.9454,37.9062,37.916,34989.0
2024-10-28 14:45:00,38.69,38.73,38.68,38.72,39923.0,37.916,37.9552,37.9062,37.9454,39923.0
2024-10-28 14:50:00,38.71,38.75,38.71,38.75,31773.0,37.9356,37.9748,37.9356,37.9748,31773.0
2024-10-28 14:55:00,38.75,38.76,38.67,38.68,79919.0,37.9748,37.9846,37.8964,37.9062,79919.0
2024-10-28 15:00:00,38.67,38.69,38.65,38.66,34386.0,37.8964,37.916,37.8768,37.8866,34386.0
2024-10-28 15:05:00,38.67,38.67,38.64,38.65,39135.0,37.8964,37.8964,37.867,37.8768,39135.0
2024-10-28 15:10:00,38.65,38.65,38.58,38.59,53205.0,37.8768,37.8768,37.8082,37.818,53205.0
2024-10-28 15:15:00,38.59,38.65,38.58,38.64,71971.0,37.818,37.8768,37.8082,37.867,71971.0
2024-10-28 15:20:00,38.63,38.68,38.57,38.66,62285.0,37.8572,37.9062,37.7984,37.8866,62285.0
2024-10-28 15:25:00,38.65,38.68,38.65,38.67,32016.0,37.8768,37.9062,37.8768,37.8964,32016.0
2024-10-28 15:30:00,38.68,38.68,38.57,38.61,183856.0,37.9062,37.9062,37.7984,37.8376,183856.0
2024-10-28 15:35:00,38.6,38.64,38.59,38.64,91603.0,37.8278,37.867,37.818,37.867,91603.0
2024-10-28 15:40:00,38.63,38.67,38.61,38.62,94339.0,37.8572,37.8964,37.8376,37.8474,94339.0
2024-10-28 15:45:00,38.62,38.62,38.55,38.58,127329.0,37.8474,37.8474,37.7788,37.8082,127329.0
2024-10-28 15:50:00,38.58,38.61,38.55,38.55,241892.0,37.8082,37.8376,37.7788,37.7788,241892.0
2024-10-28 15:55:00,38.56,38.63,38.53,38.58,611712.0,37.7886,37.8572,37.7592,37.8082,611712.0
2024-10-29 09:30:00,38.5,38.55,38.4,38.42,117794.0,37.7298,37.7788,37.6318,37.6514,117794.0
2024-10-29 09:35:00,38.43,38.54,38.33,38.53,65321.0,37.6612,37.769,37.5632,37.7592,65321.0
2024-10-29 09:40:00,38.52,38.57,38.39,38.41,55567.0,37.7494,37.7984,37.622,37.6416,55567.0
2024-10-29 09:45:00,38.41,38.45,38.33,38.44,65878.0,37.6416,37.6808,37.5632,37.671,65878.0
2024-10-29 09:50:00,38.44,38.54,38.44,38.47,36114.0,37.671,37.769,37.671,37.7004,36114.0
2024-10-29 09:55:00,38.48,38.51,38.4,38.43,32065.0,37.7102,37.7396,37.6318,37.6612,32065.0
2024-10-29 10:00:00,38.42,38.59,38.42,38.55,51059.0,37.6514,37.818,37.6514,37.7788,51059.0
2024-10-29 10:05:00,38.54,38.54,38.44,38.48,42611.0,37.769,37.769,37.671,37.7102,42611.0
2024-10-29 10:10:00,38.48,38.56,38.48,38.5,27169.0,37.7102,37.7886,37.7102,37.7298,27169.0
2024-10-29 10:15:00,38.51,38.59,38.51,38.55,32261.0,37.7396,37.818,37.7396,37.7788,32261.0
2024-10-29 10:20:00,38.56,38.63,38.52,38.63,34900.0,37.7886,37.8572,37.7494,37.8572,34900.0
2024-10-29 10:25:00,38.63,38.64,38.54,38.55,33669.0,37.8572,37.867,37.769,37.7788,33669.0
2024-10-29 10:30:00,38.55,38.56,38.51,38.53,18098.0,37.7788,37.7886,37.7396,37.7592,18098.0
2024-10-29 10:35:00,38.54,38.65,38.5,38.65,21490.0,37.769,37.8768,37.7298,37.8768,21490.0
2024-10-29 10:40:00,38.65,38.69,38.59,38.59,29161.0,37.8768,37.916,37.818,37.818,29161.0
2024-10-29 10:45:00,38.59,38.59,38.46,38.51,33839.0,37.818,37.818,37.6906,37.7396,33839.0
2024-10-29 10:50:00,38.5,38.53,38.47,38.52,31869.0,37.7298,37.7592,37.7004,37.7494,31869.0
2024-10-29 10:55:00,38.52,38.55,38.5,38.5,30913.0,37.7494,37.7788,37.7298,37.7298,30913.0
2024-10-29 11:00:00,38.5,38.52,38.46,38.51,22453.0,37.7298,37.7494,37.6906,37.7396,22453.0
2024-10-29 11:05:00,38.52,38.52,38.35,38.38,56133.0,37.7494,37.7494,37.5828,37.6122,56133.0
2024-10-29 11:10:00,38.39,38.42,38.35,38.4,57574.0,37.622,37.6514,37.5828,37.6318,57574.0
2024-10-29 11:15:00,38.4,38.42,38.32,38.34,42889.0,37.6318,37.6514,37.5534,37.573,42889.0
2024-10-29 11:20:00,38.34,38.35,38.32,38.33,16878.0,37.573,37.5828,37.5534,37.5632,16878.0
2024-10-29 11:25:00,38.32,38.33,38.22,38.28,71655.0,37.5534,37.5632,37.4554,37.5142,71655.0
2024-10-29 11:30:00,38.27,38.28,38.22,38.25,30225.0,37.5044,37.5142,37.4554,37.4848,30225.0
2024-10-29 11:35:00,38.24,38.34,38.24,38.33,33502.0,37.475,37.573,37.475,37.5632,33502.0
2024-10-29 11:40:00,38.32,38.36,38.31,38.34,35401.0,37.5534,37.5926,37.5436,37.573,35401.0
2024-10-29 11:45:00,38.34,38.43,38.32,38.4,27352.0,37.573,37.6612,37.5534,37.6318,27352.0
2024-10-29 11:50:00,38.4,38.4,38.33,38.34,22314.0,37.6318,37.6318,37.5632,37.573,22314.0
2024-10-29 11:55:00,38.34,38.36,38.32,38.33,17459.0,37.573,37.5926,37.5534,37.5632,17459.0
2024-10-29 12:00:00,38.33,38.34,38.31,38.32,38123.0,37.5632,37.573,37.5436,37.5534,38123.0
2024-10-29 12:05:00,38.32,38.37,38.31,38.35,52155.0,37.5534,37.6024,37.5436,37.5828,52155.0
2024-10-29 12:10:00,38.35,38.37,38.34,38.35,23740.0,37.5828,37.6024,37.573,37.5828,23740.0
2024-10-29 12:15:00,38.35,38.36,38.25,38.27,46009.0,37.5828,37.5926,37.4848,37.5044,46009.0
2024-10-29 12:20:00,38.28,38.29,38.27,38.27,23203.0,37.5142,37.524,37.5044,37.5044,23203.0
2024-10-29 12:25:00,38.27,38.31,38.26,38.27,38402.0,37.5044,37.5436,37.4946,37.5044,38402.0
2024-10-29 12:30:00,38.27,38.3,38.23,38.29,48063.0,37.5044,37.5338,37.4652,37.524,48063.0
2024-10-29 12:35:00,38.29,38.31,38.23,38.23,28571.0,37.524,37.5436,37.4652,37.4652,28571.0
2024-10-29 12:40:00,38.23,38.24,38.16,38.19,76587.0,37.4652,37.475,37.3966,37.426,76587.0
2024-10-29 12:45:00,38.19,38.2,38.16,38.18,75691.0,37.426,37.4358,37.3966,37.4162,75691.0
2024-10-29 12:50:00,38.18,38.2,38.17,38.2,45775.0,37.4162,37.4358,37.4064,37.4358,45775.0
2024-10-29 12:55:00,38.2,38.22,38.19,38.2,33973.0,37.4358,37.4554,37.426,37.4358,33973.0
2024-10-29 13:00:00,38.2,38.23,38.15,38.16,57274.0,37.4358,37.4652,37.3868,37.3966,57274.0
2024-10-29 13:05:00,38.16,38.18,38.15,38.18,38806.0,37.3966,37.4162,37.3868,37.4162,38806.0
2024-10-29 13:10:00,38.17,38.22,38.15,38.22,33878.0,37.4064,37.4554,37.3868,37.4554,33878.0
2024-10-29 13:15:00,38.21,38.22,38.18,38.19,20315.0,37.4456,37.4554,37.4162,37.426,20315.0
2024-10-29 13:20:00,38.19,38.21,38.16,38.2,34985.0,37.426,37.4456,37.3966,37.4358,34985.0
2024-10-29 13:25:00,38.2,38.23,38.2,38.2,41179.0,37.4358,37.4652,37.4358,37.4358,41179.0
2024-10-29 13:30:00,38.2,38.21,38.14,38.15,57902.0,37.4358,37.4456,37.377,37.3868,57902.0
2024-10-29 13:35:00,38.15,38.15,38.13,38.14,44961.0,37.3868,37.3868,37.3672,37.377,44961.0
2024-10-29 13:40:00,38.13,38.16,38.12,38.15,27698.0,37.3672,37.3966,37.3574,37.3868,27698.0
2024-10-29 13:45:00,38.15,38.2,38.14,38.19,22714.0,37.3868,37.4358,37.377,37.426,22714.0
2024-10-29 13:50:00,38.19,38.19,38.15,38.16,23499.0,37.426,37.426,37.3868,37.3966,23499.0
2024-10-29 13:55:00,38.16,38.2,38.16,38.17,32374.0,37.3966,37.4358,37.3966,37.4064,32374.0
2024-10-29 14:00:00,38.18,38.2,38.17,38.19,24019.0,37.4162,37.4358,37.4064,37.426,24019.0
2024-10-29 14:05:00,38.19,38.19,38.15,38.16,41962.0,37.426,37.426,37.3868,37.3966,41962.0
2024-10-29 14:10:00,38.16,38.16,38.13,38.15,70831.0,37.3966,37.3966,37.3672,37.3868,70831.0
2024-10-29 14:15:00,38.16,38.16,38.13,38.14,26674.0,37.3966,37.3966,37.3672,37.377,26674.0
2024-10-29 14:20:00,38.14,38.15,38.1,38.13,36814.0,37.377,37.3868,37.3378,37.3672,36814.0
2024-10-29 14:25:00,38.12,38.14,38.12,38.13,34095.0,37.3574,37.377,37.3574,37.3672,34095.0
2024-10-29 14:30:00,38.13,38.17,38.12,38.15,37282.0,37.3672,37.4064,37.3574,37.3868,37282.0
2024-10-29 14:35:00,38.14,38.15,38.12,38.14,26596.0,37.377,37.3868,37.3574,37.377,26596.0
2024-10-29 14:40:00,38.15,38.17,38.13,38.14,36798.0,37.3868,37.4064,37.3672,37.377,36798.0
2024-10-29 14:45:00,38.14,38.17,38.13,38.16,28218.0,37.377,37.4064,37.3672,37.3966,28218.0
2024-10-29 14:50:00,38.15,38.16,38.13,38.14,41747.0,37.3868,37.3966,37.3672,37.377,41747.0
2024-10-29 14:55:00,38.14,38.15,38.13,38.14,22961.0,37.377,37.3868,37.3672,37.377,22961.0
2024-10-29 15:00:00,38.14,38.15,38.13,38.15,23914.0,37.377,37.3868,37.3672,37.3868,23914.0
2024-10-29 15:05:00,38.15,38.16,38.09,38.11,52343.0,37.3868,37.3966,37.328,37.3476,52343.0
2024-10-29 15:10:00,38.11,38.13,38.09,38.1,44956.0,37.3476,37.3672,37.328,37.3378,44956.0
2024-10-29 15:15:00,38.09,38.12,38.07,38.09,49296.0,37.328,37.3574,37.3084,37.328,49296.0
2024-10-29 15:20:00,38.1,38.12,38.08,38.11,42574.0,37.3378,37.3574,37.3182,37.3476,42574.0
2024-10-29 15:25:00,38.1,38.13,38.07,38.12,80202.0,37.3378,37.3672,37.3084,37.3574,80202.0
2024-10-29 15:30:00,38.12,38.15,38.1,38.14,98008.0,37.3574,37.3868,37.3378,37.377,98008.0
2024-10-29 15:35:00,38.14,38.19,38.13,38.14,54207.0,37.377,37.426,37.3672,37.377,54207.0
2024-10-29 15:40:00,38.15,38.15,38.1,38.12,60623.0,37.3868,37.3868,37.3378,37.3574,60623.0
2024-10-29 15:45:00,38.11,38.13,38.1,38.12,81997.0,37.3476,37.3672,37.3378,37.3574,81997.0
2024-10-29 15:50:00,38.12,38.14,38.09,38.12,149492.0,37.3574,37.377,37.328,37.3574,149492.0
2024-10-29 15:55:00,38.12,38.18,38.11,38.14,470529.0,37.3574,37.4162,37.3476,37.377,470529.0
2024-10-30 09:30:00,38.42,38.42,38.16,38.27,108268.0,37.6514,37.6514,37.3966,37.5044,108268.0
2024-10-30 09:35:00,38.27,38.59,38.26,38.55,52972.0,37.5044,37.818,37.4946,37.7788,52972.0
2024-10-30 09:40:00,38.55,38.62,38.49,38.55,62813.0,37.7788,37.8474,37.72,37.7788,62813.0
2024-10-30 09:45:00,38.56,38.65,38.51,38.58,68844.0,37.7886,37.8768,37.7396,37.8082,68844.0
2024-10-30 09:50:00,38.58,38.68,38.54,38.63,53573.0,37.8082,37.9062,37.769,37.8572,53573.0
2024-10-30 09:55:00,38.64,38.72,38.62,38.65,48286.0,37.867,37.9454,37.8474,37.8768,48286.0
2024-10-30 10:00:00,38.64,38.7,38.61,38.63,43574.0,37.867,37.9258,37.8376,37.8572,43574.0
2024-10-30 10:05:00,38.63,38.75,38.62,38.73,47285.0,37.8572,37.9748,37.8474,37.9552,47285.0
2024-10-30 10:10:00,38.73,38.85,38.71,38.83,38803.0,37.9552,38.0728,37.9356,38.0532,38803.0
2024-10-30 10:15:00,38.84,38.85,38.73,38.78,37978.0,38.063,38.0728,37.9552,38.0042,37978.0
2024-10-30 10:20:00,38.78,38.79,38.66,38.7,30038.0,38.0042,38.014,37.8866,37.9258,30038.0
2024-10-30 10:25:00,38.7,38.72,38.62,38.64,35307.0,37.9258,37.9454,37.8474,37.867,35307.0
2024-10-30 10:30:00,38.65,38.72,38.64,38.67,30390.0,37.8768,37.9454,37.867,37.8964,30390.0
2024-10-30 10:35:00,38.68,38.77,38.68,38.76,21155.0,37.9062,37.9944,37.9062,37.9846,21155.0
2024-10-30 10:40:00,38.76,38.76,38.66,38.66,22272.0,37.9846,37.9846,37.8866,37.8866,22272.0
2024-10-30 10:45:00,38.67,38.73,38.62,38.71,26732.0,37.8964,37.9552,37.8474,37.9356,26732.0
2024-10-30 10:50:00,38.71,38.72,38.67,38.71,48002.0,37.9356,37.9454,37.8964,37.9356,48002.0
2024-10-30 10:55:00,38.71,38.78,38.68,38.68,35963.0,37.9356,38.0042,37.9062,37.9062,35963.0
2024-10-30 11:00:00,38.69,38.71,38.57,38.59,25120.0,37.916,37.9356,37.7984,37.818,25120.0
2024-10-30 11:05:00,38.59,38.65,38.58,38.63,24380.0,37.818,37.8768,37.8082,37.8572,24380.0
2024-10-30 11:10:00,38.65,38.72,38.62,38.69,63305.0,37.8768,37.9454,37.8474,37.916,63305.0
2024-10-30 11:15:00,38.69,38.72,38.69,38.7,63178.0,37.916,37.9454,37.916,37.9258,63178.0
2024-10-30 11:20:00,38.7,38.7,38.64,38.66,39499.0,37.9258,37.9258,37.867,37.8866,39499.0
2024-10-30 11:25:00,38.67,38.69,38.62,38.65,38989.0,37.8964,37.916,37.8474,37.8768,38989.0
2024-10-30 11:30:00,38.66,38.67,38.65,38.66,28842.0,37.8866,37.8964,37.8768,37.8866,28842.0
2024-10-30 11:35:00,38.66,38.67,38.63,38.64,23248.0,37.8866,37.8964,37.8572,37.867,23248.0
2024-10-30 11:40:00,38.64,38.74,38.64,38.72,37755.0,37.867,37.965,37.867,37.9454,37755.0
2024-10-30 11:45:00,38.71,38.73,38.69,38.72,22029.0,37.9356,37.9552,37.916,37.9454,22029.0
2024-10-30 11:50:00,38.73,38.77,38.71,38.76,20621.0,37.9552,37.9944,37.9356,37.9846,20621.0
2024-10-30 11:55:00,38.76,38.76,38.69,38.69,27944.0,37.9846,37.9846,37.916,37.916,27944.0
2024-10-30 12:00:00,38.7,38.71,38.66,38.67,31498.0,37.9258,37.9356,37.8866,37.8964,31498.0
2024-10-30 12:05:00,38.66,38.67,38.6,38.61,55165.0,37.8866,37.8964,37.8278,37.8376,55165.0
2024-10-30 12:10:00,38.61,38.61,38.58,38.59,37327.0,37.8376,37.8376,37.8082,37.818,37327.0
2024-10-30 12:15:00,38.59,38.59,38.53,38.54,51741.0,37.818,37.818,37.7592,37.769,51741.0
2024-10-30 12:20:00,38.54,38.55,38.5,38.52,71235.0,37.769,37.7788,37.7298,37.7494,71235.0
2024-10-30 12:25:00,38.51,38.56,38.5,38.53,80805.0,37.7396,37.7886,37.7298,37.7592,80805.0
2024-10-30 12:30:00,38.52,38.53,38.44,38.46,75280.0,37.7494,37.7592,37.671,37.6906,75280.0
2024-10-30 12:35:00,38.46,38.5,38.44,38.45,34262.0,37.6906,37.7298,37.671,37.6808,34262.0
2024-10-30 12:40:00,38.46,38.48,38.45,38.45,42100.0,37.6906,37.7102,37.6808,37.6808,42100.0
2024-10-30 12:45:00,38.45,38.46,38.4,38.41,43658.0,37.6808,37.6906,37.6318,37.6416,43658.0
2024-10-30 12:50:00,38.41,38.41,38.36,38.39,35165.0,37.6416,37.6416,37.5926,37.622,35165.0
2024-10-30 12:55:00,38.39,38.39,38.31,38.32,39586.0,37.622,37.622,37.5436,37.5534,39586.0
2024-10-30 13:00:00,38.32,38.36,38.31,38.36,45690.0,37.5534,37.5926,37.5436,37.5926,45690.0
2024-10-30 13:05:00,38.36,38.36,38.32,38.34,37185.0,37.5926,37.5926,37.5534,37.573,37185.0
2024-10-30 13:10:00,38.33,38.33,38.29,38.3,33253.0,37.5632,37.5632,37.524,37.5338,33253.0
2024-10-30 13:15:00,38.3,38.4,38.29,38.39,49678.0,37.5338,37.6318,37.524,37.622,49678.0
2024-10-30 13:20:00,38.39,38.4,38.35,38.35,48283.0,37.622,37.6318,37.5828,37.5828,48283.0
2024-10-30 13:25:00,38.36,38.37,38.3,38.3,35720.0,37.5926,37.6024,37.5338,37.5338,35720.0
2024-10-30 13:30:00,38.3,38.32,38.25,38.26,32099.0,37.5338,37.5534,37.4848,37.4946,32099.0
2024-10-30 13:35:00,38.27,38.32,38.26,38.32,37574.0,37.5044,37.5534,37.4946,37.5534,37574.0
2024-10-30 13:40:00,38.31,38.32,38.28,38.3,34690.0,37.5436,37.5534,37.5142,37.5338,34690.0
2024-10-30 13:45:00,38.3,38.32,38.29,38.31,28906.0,37.5338,37.5534,37.524,37.5436,28906.0
2024-10-30 13:50:00,38.3,38.32,38.28,38.3,32473.0,37.5338,37.5534,37.5142,37.5338,32473.0
2024-10-30 13:55:00,38.31,38.33,38.3,38.32,35355.0,37.5436,37.5632,37.5338,37.5534,35355.0
2024-10-30 14:00:00,38.33,38.37,38.33,38.36,41238.0,37.5632,37.6024,37.5632,37.5926,41238.0
2024-10-30 14:05:00,38.36,38.38,38.34,38.36,75434.0,37.5926,37.6122,37.573,37.5926,75434.0
2024-10-30 14:10:00,38.35,38.4,38.35,38.4,38580.0,37.5828,37.6318,37.5828,37.6318,38580.0
2024-10-30 14:15:00,38.41,38.46,38.39,38.45,39111.0,37.6416,37.6906,37.622,37.6808,39111.0
2024-10-30 14:20:00,38.45,38.47,38.4,38.41,35220.0,37.6808,37.7004,37.6318,37.6416,35220.0
2024-10-30 14:25:00,38.42,38.43,38.39,38.41,45105.0,37.6514,37.6612,37.622,37.6416,45105.0
2024-10-30 14:30:00,38.4,38.4,38.36,38.38,57876.0,37.6318,37.6318,37.5926,37.6122,57876.0
2024-10-30 14:35:00,38.38,38.38,38.34,38.34,33087.0,37.6122,37.6122,37.573,37.573,33087.0
2024-10-30 14:40:00,38.34,38.35,38.29,38.29,43700.0,37.573,37.5828,37.524,37.524,43700.0
2024-10-30 14:45:00,38.3,38.33,38.29,38.33,43386.0,37.5338,37.5632,37.524,37.5632,43386.0
2024-10-30 14:50:00,38.34,38.36,38.32,38.36,37992.0,37.573,37.5926,37.5534,37.5926,37992.0
2024-10-30 14:55:00,38.36,38.36,38.34,38.35,50636.0,37.5926,37.5926,37.573,37.5828,50636.0
2024-10-30 15:00:00,38.35,38.36,38.33,38.34,51618.0,37.5828,37.5926,37.5632,37.573,51618.0
2024-10-30 15:05:00,38.34,38.36,38.32,38.34,45865.0,37.573,37.5926,37.5534,37.573,45865.0
2024-10-30 15:10:00,38.34,38.37,38.32,38.37,52446.0,37.573,37.6024,37.5534,37.6024,52446.0
2024-10-30 15:15:00,38.37,38.39,38.36,38.37,61766.0,37.6024,37.622,37.5926,37.6024,61766.0
2024-10-30 15:20:00,38.37,38.41,38.33,38.41,50991.0,37.6024,37.6416,37.5632,37.6416,50991.0
2024-10-30 15:25:00,38.4,38.43,38.4,38.43,47378.0,37.6318,37.6612,37.6318,37.6612,47378.0
2024-10-30 15:30:00,38.43,38.45,38.42,38.44,48950.0,37.6612,37.6808,37.6514,37.671,48950.0
2024-10-30 15:35:00,38.45,38.45,38.38,38.41,101091.0,37.6808,37.6808,37.6122,37.6416,101091.0
2024-10-30 15:40:00,38.42,38.43,38.4,38.43,61585.0,37.6514,37.6612,37.6318,37.6612,61585.0
2024-10-30 15:45:00,38.43,38.46,38.4,38.41,152541.0,37.6612,37.6906,37.6318,37.6416,152541.0
2024-10-30 15:50:00,38.41,38.42,38.36,38.37,145877.0,37.6416,37.6514,37.5926,37.6024,145877.0
2024-10-30 15:55:00,38.37,38.38,38.28,38.35,448759.0,37.6024,37.6122,37.5142,37.5828,448759.0
2024-10-31 09:30:00,38.68,38.81,38.6,38.79,101106.0,37.9062,38.0336,37.8278,38.014,101106.0
2024-10-31 09:35:00,38.79,38.84,38.66,38.83,45782.0,38.014,38.063,37.8866,38.0532,45782.0
2024-10-31 09:40:00,38.85,38.85,38.73,38.76,59970.0,38.0728,38.0728,37.9552,37.9846,59970.0
2024-10-31 09:45:00,38.77,38.78,38.66,38.72,44915.0,37.9944,38.0042,37.8866,37.9454,44915.0
2024-10-31 09:50:00,38.71,38.88,38.71,38.84,93858.0,37.9356,38.1022,37.9356,38.063,93858.0
2024-10-31 09:55:00,38.82,38.97,38.79,38.85,101570.0,38.0434,38.1904,38.014,38.0728,101570.0
2024-10-31 10:00:00,38.83,38.94,38.77,38.82,53414.0,38.0532,38.161,37.9944,38.0434,53414.0
2024-10-31 10:05:00,38.8,38.82,38.7,38.78,55574.0,38.0238,38.0434,37.9258,38.0042,55574.0
2024-10-31 10:10:00,38.79,38.83,38.68,38.73,75719.0,38.014,38.0532,37.9062,37.9552,75719.0
2024-10-31 10:15:00,38.74,38.93,38.74,38.83,46957.0,37.965,38.1512,37.965,38.0532,46957.0
2024-10-31 10:20:00,38.83,38.86,38.77,38.82,32108.0,38.0532,38.0826,37.9944,38.0434,32108.0
2024-10-31 10:25:00,38.81,38.88,38.73,38.75,26663.0,38.0336,38.1022,37.9552,37.9748,26663.0
2024-10-31 10:30:00,38.75,38.84,38.7,38.82,51306.0,37.9748,38.063,37.9258,38.0434,51306.0
2024-10-31 10:35:00,38.81,38.85,38.73,38.73,43091.0,38.0336,38.0728,37.9552,37.9552,43091.0
2024-10-31 10:40:00,38.72,38.79,38.67,38.78,48864.0,37.9454,38.014,37.8964,38.0042,48864.0
2024-10-31 10:45:00,38.77,38.78,38.67,38.7,44680.0,37.9944,38.0042,37.8964,37.9258,44680.0
2024-10-31 10:50:00,38.71,38.73,38.64,38.66,52640.0,37.9356,37.9552,37.867,37.8866,52640.0
2024-10-31 10:55:00,38.66,38.69,38.63,38.67,27880.0,37.8866,37.916,37.8572,37.8964,27880.0
2024-10-31 11:00:00,38.67,38.74,38.66,38.66,52145.0,37.8964,37.965,37.8866,37.8866,52145.0
2024-10-31 11:05:00,38.68,38.77,38.65,38.66,35638.0,37.9062,37.9944,37.8768,37.8866,35638.0
2024-10-31 11:10:00,38.67,38.7,38.62,38.66,34670.0,37.8964,37.9258,37.8474,37.8866,34670.0
2024-10-31 11:15:00,38.66,38.74,38.66,38.73,43105.0,37.8866,37.965,37.8866,37.9552,43105.0
2024-10-31 11:20:00,38.72,38.78,38.71,38.78,22365.0,37.9454,38.0042,37.9356,38.0042,22365.0
2024-10-31 11:25:00,38.79,38.8,38.74,38.76,25143.0,38.014,38.0238,37.965,37.9846,25143.0
2024-10-31 11:30:00,38.77,38.79,38.73,38.76,20516.0,37.9944,38.014,37.9552,37.9846,20516.0
2024-10-31 11:35:00,38.75,38.76,38.67,38.68,35440.0,37.9748,37.9846,37.8964,37.9062,35440.0
2024-10-31 11:40:00,38.69,38.69,38.65,38.66,26205.0,37.916,37.916,37.8768,37.8866,26205.0
2024-10-31 11:45:00,38.66,38.71,38.66,38.69,34295.0,37.8866,37.9356,37.8866,37.916,34295.0
2024-10-31 11:50:00,38.69,38.72,38.57,38.59,83348.0,37.916,37.9454,37.7984,37.818,83348.0
2024-10-31 11:55:00,38.59,38.62,38.55,38.59,44028.0,37.818,37.8474,37.7788,37.818,44028.0
2024-10-31 12:00:00,38.59,38.63,38.56,38.62,52066.0,37.818,37.8572,37.7886,37.8474,52066.0
2024-10-31 12:05:00,38.61,38.65,38.6,38.63,21998.0,37.8376,37.8768,37.8278,37.8572,21998.0
2024-10-31 12:10:00,38.63,38.74,38.63,38.71,77882.0,37.8572,37.965,37.8572,37.9356,77882.0
2024-10-31 12:15:00,38.72,38.77,38.66,38.66,34755.0,37.9454,37.9944,37.8866,37.8866,34755.0
2024-10-31 12:20:00,38.66,38.67,38.61,38.62,73670.0,37.8866,37.8964,37.8376,37.8474,73670.0
2024-10-31 12:25:00,38.62,38.63,38.55,38.58,50044.0,37.8474,37.8572,37.7788,37.8082,50044.0
2024-10-31 12:30:00,38.57,38.61,38.53,38.58,37499.0,37.7984,37.8376,37.7592,37.8082,37499.0
2024-10-31 12:35:00,38.58,38.62,38.58,38.61,27156.0,37.8082,37.8474,37.8082,37.8376,27156.0
2024-10-31 12:40:00,38.61,38.62,38.54,38.55,23384.0,37.8376,37.8474,37.769,37.7788,23384.0
2024-10-31 12:45:00,38.55,38.59,38.53,38.54,37597.0,37.7788,37.818,37.7592,37.769,37597.0
2024-10-31 12:50:00,38.54,38.55,38.51,38.52,39338.0,37.769,37.7788,37.7396,37.7494,39338.0
2024-10-31 12:55:00,38.51,38.56,38.5,38.52,46549.0,37.7396,37.7886,37.7298,37.7494,46549.0
2024-10-31 13:00:00,38.51,38.53,38.49,38.51,29971.0,37.7396,37.7592,37.72,37.7396,29971.0
2024-10-31 13:05:00,38.51,38.6,38.49,38.6,61004.0,37.7396,37.8278,37.72,37.8278,61004.0
2024-10-31 13:10:00,38.6,38.63,38.56,38.56,43142.0,37.8278,37.8572,37.7886,37.7886,43142.0
2024-10-31 13:15:00,38.57,38.59,38.54,38.55,30940.0,37.7984,37.818,37.769,37.7788,30940.0
2024-10-31 13:20:00,38.55,38.57,38.51,38.55,48019.0,37.7788,37.7984,37.7396,37.7788,48019.0
2024-10-31 13:25:00,38.55,38.57,38.5,38.51,23562.0,37.7788,37.7984,37.7298,37.7396,23562.0
2024-10-31 13:30:00,38.52,38.55,38.49,38.52,48964.0,37.7494,37.7788,37.72,37.7494,48964.0
2024-10-31 13:35:00,38.52,38.54,38.51,38.51,24874.0,37.7494,37.769,37.7396,37.7396,24874.0
2024-10-31 13:40:00,38.52,38.54,38.47,38.5,62762.0,37.7494,37.769,37.7004,37.7298,62762.0
2024-10-31 13:45:00,38.5,38.51,38.43,38.48,57972.0,37.7298,37.7396,37.6612,37.7102,57972.0
2024-10-31 13:50:00,38.47,38.51,38.45,38.51,23441.0,37.7004,37.7396,37.6808,37.7396,23441.0
2024-10-31 13:55:00,38.51,38.52,38.48,38.5,57028.0,37.7396,37.7494,37.7102,37.7298,57028.0
2024-10-31 14:00:00,38.5,38.52,38.47,38.52,17826.0,37.7298,37.7494,37.7004,37.7494,17826.0
2024-10-31 14:05:00,38.51,38.51,38.47,38.48,22940.0,37.7396,37.7396,37.7004,37.7102,22940.0
2024-10-31 14:10:00,38.48,38.51,38.48,38.5,14890.0,37.7102,37.7396,37.7102,37.7298,14890.0
2024-10-31 14:15:00,38.5,38.53,38.49,38.51,25496.0,37.7298,37.7592,37.72,37.7396,25496.0
2024-10-31 14:20:00,38.51,38.55,38.51,38.54,16176.0,37.7396,37.7788,37.7396,37.769,16176.0
2024-10-31 14:25:00,38.54,38.57,38.54,38.55,17363.0,37.769,37.7984,37.769,37.7788,17363.0
2024-10-31 14:30:00,38.55,38.74,38.54,38.68,110595.0,37.7788,37.965,37.769,37.9062,110595.0
2024-10-31 14:35:00,38.67,38.79,38.66,38.78,49951.0,37.8964,38.014,37.8866,38.0042,49951.0
2024-10-31 14:40:00,38.78,38.82,38.71,38.76,52251.0,38.0042,38.0434,37.9356,37.9846,52251.0
2024-10-31 14:45:00,38.76,38.89,38.74,38.85,51515.0,37.9846,38.112,37.965,38.0728,51515.0
2024-10-31 14:50:00,38.85,38.92,38.83,38.84,153626.0,38.0728,38.1414,38.0532,38.063,153626.0
2024-10-31 14:55:00,38.84,38.9,38.83,38.89,35935.0,38.063,38.1218,38.0532,38.112,35935.0
2024-10-31 15:00:00,38.9,38.9,38.83,38.89,71852.0,38.1218,38.1218,38.0532,38.112,71852.0
2024-10-31 15:05:00,38.89,38.98,38.87,38.96,161668.0,38.112,38.2002,38.0924,38.1806,161668.0
2024-10-31 15:10:00,38.96,39.02,38.95,39.02,64994.0,38.1806,38.2394,38.1708,38.2394,64994.0
2024-10-31 15:15:00,39.02,39.04,38.98,39.02,59295.0,38.2394,38.259,38.2002,38.2394,59295.0
2024-10-31 15:20:00,39.02,39.08,39.01,39.05,61523.0,38.2394,38.2982,38.2296,38.2688,61523.0
2024-10-31 15:25:00,39.06,39.06,38.94,38.95,86342.0,38.2786,38.2786,38.161,38.1708,86342.0
2024-10-31 15:30:00,38.95,38.99,38.95,38.96,42793.0,38.1708,38.21,38.1708,38.1806,42793.0
2024-10-31 15:35:00,38.96,38.96,38.86,38.89,72231.0,38.1806,38.1806,38.0826,38.112,72231.0
2024-10-31 15:40:00,38.89,38.93,38.88,38.89,92749.0,38.112,38.1512,38.1022,38.112,92749.0
2024-10-31 15:45:00,38.9,38.91,38.82,38.84,146090.0,38.1218,38.1316,38.0434,38.063,146090.0
2024-10-31 15:50:00,38.84,38.84,38.7,38.73,167901.0,38.063,38.063,37.9258,37.9552,167901.0
2024-10-31 15:55:00,38.73,38.76,38.63,38.68,923756.0,37.9552,37.9846,37.8572,37.9062,923756.0
2024-11-01 09:30:00,38.84,39.12,38.83,38.95,146707.0,38.063,38.3374,38.0532,38.1708,146707.0
2024-11-01 09:35:00,38.94,39.12,38.8,39.09,41892.0,38.161,38.3374,38.0238,38.308,41892.0
2024-11-01 09:40:00,39.06,39.09,38.92,39.01,39370.0,38.2786,38.308,38.1414,38.2296,39370.0
2024-11-01 09:45:00,38.98,38.99,38.84,38.95,50526.0,38.2002,38.21,38.063,38.1708,50526.0
2024-11-01 09:50:00,38.94,39.02,38.92,38.98,60939.0,38.161,38.2394,38.1414,38.2002,60939.0
2024-11-01 09:55:00,38.99,39.01,38.92,39.01,29133.0,38.21,38.2296,38.1414,38.2296,29133.0
2024-11-01 10:00:00,39.02,39.08,38.91,38.94,73425.0,38.2394,38.2982,38.1316,38.161,73425.0
2024-11-01 10:05:00,38.93,39.01,38.91,38.99,56227.0,38.1512,38.2296,38.1316,38.21,56227.0
2024-11-01 10:10:00,38.99,39.01,38.92,38.96,30616.0,38.21,38.2296,38.1414,38.1806,30616.0
2024-11-01 10:15:00,38.95,39.0,38.91,39.0,73773.0,38.1708,38.2198,38.1316,38.2198,73773.0
2024-11-01 10:20:00,38.99,39.01,38.88,38.89,55313.0,38.21,38.2296,38.1022,38.112,55313.0
2024-11-01 10:25:00,38.89,38.91,38.82,38.9,34587.0,38.112,38.1316,38.0434,38.1218,34587.0
2024-11-01 10:30:00,38.91,38.92,38.76,38.84,93424.0,38.1316,38.1414,37.9846,38.063,93424.0
2024-11-01 10:35:00,38.84,38.84,38.72,38.75,65000.0,38.063,38.063,37.9454,37.9748,65000.0
2024-11-01 10:40:00,38.76,38.77,38.63,38.69,55282.0,37.9846,37.9944,37.8572,37.916,55282.0
2024-11-01 10:45:00,38.69,38.72,38.57,38.66,49938.0,37.916,37.9454,37.7984,37.8866,49938.0
2024-11-01 10:50:00,38.66,38.66,38.6,38.65,31922.0,37.8866,37.8866,37.8278,37.8768,31922.0
2024-11-01 10:55:00,38.64,38.64,38.57,38.6,43225.0,37.867,37.867,37.7984,37.8278,43225.0
2024-11-01 11:00:00,38.61,38.65,38.57,38.65,44894.0,37.8376,37.8768,37.7984,37.8768,44894.0
2024-11-01 11:05:00,38.64,38.65,38.52,38.54,67760.0,37.867,37.8768,37.7494,37.769,67760.0
2024-11-01 11:10:00,38.54,38.58,38.52,38.56,38728.0,37.769,37.8082,37.7494,37.7886,38728.0
2024-11-01 11:15:00,38.57,38.63,38.56,38.61,62430.0,37.7984,37.8572,37.7886,37.8376,62430.0
2024-11-01 11:20:00,38.62,38.62,38.56,38.59,42774.0,37.8474,37.8474,37.7886,37.818,42774.0
2024-11-01 11:25:00,38.59,38.6,38.56,38.59,55145.0,37.818,37.8278,37.7886,37.818,55145.0
2024-11-01 11:30:00,38.59,38.62,38.53,38.6,40456.0,37.818,37.8474,37.7592,37.8278,40456.0
2024-11-01 11:35:00,38.59,38.67,38.54,38.67,51702.0,37.818,37.8964,37.769,37.8964,51702.0
2024-11-01 11:40:00,38.67,38.72,38.65,38.71,54643.0,37.8964,37.9454,37.8768,37.9356,54643.0
2024-11-01 11:45:00,38.71,38.73,38.68,38.71,77460.0,37.9356,37.9552,37.9062,37.9356,77460.0
2024-11-01 11:50:00,38.71,38.71,38.65,38.69,54576.0,37.9356,37.9356,37.8768,37.916,54576.0
2024-11-01 11:55:00,38.69,38.69,38.63,38.63,25954.0,37.916,37.916,37.8572,37.8572,25954.0
2024-11-01 12:00:00,38.63,38.73,38.63,38.73,16412.0,37.8572,37.9552,37.8572,37.9552,16412.0
2024-11-01 12:05:00,38.72,38.75,38.69,38.71,59754.0,37.9454,37.9748,37.916,37.9356,59754.0
2024-11-01 12:10:00,38.71,38.71,38.63,38.66,51319.0,37.9356,37.9356,37.8572,37.8866,51319.0
2024-11-01 12:15:00,38.66,38.69,38.65,38.68,39746.0,37.8866,37.916,37.8768,37.9062,39746.0
2024-11-01 12:20:00,38.67,38.69,38.64,38.66,18881.0,37.8964,37.916,37.867,37.8866,18881.0
2024-11-01 12:25:00,38.66,38.66,38.58,38.61,33335.0,37.8866,37.8866,37.8082,37.8376,33335.0
2024-11-01 12:30:00,38.62,38.64,38.57,38.59,76638.0,37.8474,37.867,37.7984,37.818,76638.0
2024-11-01 12:35:00,38.59,38.63,38.58,38.59,24504.0,37.818,37.8572,37.8082,37.818,24504.0
2024-11-01 12:40:00,38.58,38.59,38.5,38.51,77705.0,37.8082,37.818,37.7298,37.7396,77705.0
2024-11-01 12:45:00,38.52,38.52,38.43,38.48,67430.0,37.7494,37.7494,37.6612,37.7102,67430.0
2024-11-01 12:50:00,38.48,38.48,38.42,38.44,30397.0,37.7102,37.7102,37.6514,37.671,30397.0
2024-11-01 12:55:00,38.45,38.5,38.43,38.49,21571.0,37.6808,37.7298,37.6612,37.72,21571.0
2024-11-01 13:00:00,38.5,38.54,38.46,38.52,37324.0,37.7298,37.769,37.6906,37.7494,37324.0
2024-11-01 13:05:00,38.51,38.53,38.48,38.48,52697.0,37.7396,37.7592,37.7102,37.7102,52697.0
2024-11-01 13:10:00,38.48,38.52,38.46,38.49,45807.0,37.7102,37.7494,37.6906,37.72,45807.0
2024-11-01 13:15:00,38.49,38.5,38.46,38.47,17532.0,37.72,37.7298,37.6906,37.7004,17532.0
2024-11-01 13:20:00,38.47,38.5,38.45,38.48,20722.0,37.7004,37.7298,37.6808,37.7102,20722.0
2024-11-01 13:25:00,38.48,38.5,38.45,38.48,19433.0,37.7102,37.7298,37.6808,37.7102,19433.0
2024-11-01 13:30:00,38.48,38.5,38.33,38.34,54483.0,37.7102,37.7298,37.5632,37.573,54483.0
2024-11-01 13:35:00,38.34,38.37,38.31,38.34,64871.0,37.573,37.6024,37.5436,37.573,64871.0
2024-11-01 13:40:00,38.34,38.34,38.23,38.28,108462.0,37.573,37.573,37.4652,37.5142,108462.0
2024-11-01 13:45:00,38.27,38.33,38.26,38.3,41082.0,37.5044,37.5632,37.4946,37.5338,41082.0
2024-11-01 13:50:00,38.3,38.34,38.28,38.34,56249.0,37.5338,37.573,37.5142,37.573,56249.0
2024-11-01 13:55:00,38.34,38.36,38.29,38.3,35373.0,37.573,37.5926,37.524,37.5338,35373.0
2024-11-01 14:00:00,38.3,38.32,38.29,38.32,30197.0,37.5338,37.5534,37.524,37.5534,30197.0
2024-11-01 14:05:00,38.31,38.32,38.25,38.27,56630.0,37.5436,37.5534,37.4848,37.5044,56630.0
2024-11-01 14:10:00,38.27,38.29,38.24,38.26,39551.0,37.5044,37.524,37.475,37.4946,39551.0
2024-11-01 14:15:00,38.26,38.27,38.23,38.26,62652.0,37.4946,37.5044,37.4652,37.4946,62652.0
2024-11-01 14:20:00,38.26,38.3,38.22,38.3,39416.0,37.4946,37.5338,37.4554,37.5338,39416.0
2024-11-01 14:25:00,38.3,38.3,38.24,38.27,56209.0,37.5338,37.5338,37.475,37.5044,56209.0
2024-11-01 14:30:00,38.27,38.28,38.24,38.26,58040.0,37.5044,37.5142,37.475,37.4946,58040.0
2024-11-01 14:35:00,38.26,38.3,38.25,38.28,47677.0,37.4946,37.5338,37.4848,37.5142,47677.0
2024-11-01 14:40:00,38.27,38.3,38.27,38.3,41299.0,37.5044,37.5338,37.5044,37.5338,41299.0
2024-11-01 14:45:00,38.3,38.32,38.26,38.27,63477.0,37.5338,37.5534,37.4946,37.5044,63477.0
2024-11-01 14:50:00,38.27,38.29,38.26,38.27,38399.0,37.5044,37.524,37.4946,37.5044,38399.0
2024-11-01 14:55:00,38.28,38.28,38.23,38.26,60089.0,37.5142,37.5142,37.4652,37.4946,60089.0
2024-11-01 15:00:00,38.26,38.29,38.25,38.29,41275.0,37.4946,37.524,37.4848,37.524,41275.0
2024-11-01 15:05:00,38.29,38.33,38.28,38.32,89940.0,37.524,37.5632,37.5142,37.5534,89940.0
2024-11-01 15:10:00,38.31,38.31,38.24,38.25,79723.0,37.5436,37.5436,37.475,37.4848,79723.0
2024-11-01 15:15:00,38.25,38.26,38.21,38.25,93641.0,37.4848,37.4946,37.4456,37.4848,93641.0
2024-11-01 15:20:00,38.25,38.25,38.22,38.24,56489.0,37.4848,37.4848,37.4554,37.475,56489.0
2024-11-01 15:25:00,38.24,38.27,38.22,38.26,49060.0,37.475,37.5044,37.4554,37.4946,49060.0
2024-11-01 15:30:00,38.26,38.26,38.18,38.21,107343.0,37.4946,37.4946,37.4162,37.4456,107343.0
2024-11-01 15:35:00,38.22,38.24,38.2,38.21,63218.0,37.4554,37.475,37.4358,37.4456,63218.0
2024-11-01 15:40:00,38.21,38.26,38.19,38.25,82755.0,37.4456,37.4946,37.426,37.4848,82755.0
2024-11-01 15:45:00,38.25,38.26,38.17,38.19,104012.0,37.4848,37.4946,37.4064,37.426,104012.0
2024-11-01 15:50:00,38.19,38.25,38.16,38.25,171519.0,37.426,37.4848,37.3966,37.4848,171519.0
2024-11-01 15:55:00,38.25,38.33,38.23,38.32,513215.0,37.4848,37.5632,37.4652,37.5534,513215.0
2024-11-04 09:30:00,38.68,38.86,38.51,38.76,173014.0,37.9062,38.0826,37.7396,37.9846,173014.0
2024-11-04 09:35:00,38.78,38.85,38.69,38.83,152249.0,38.0042,38.0728,37.916,38.0532,152249.0
2024-11-04 09:40:00,38.86,39.11,38.83,39.1,230878.0,38.0826,38.3276,38.0532,38.3178,230878.0
2024-11-04 09:45:00,39.1,39.17,38.98,39.0,135929.0,38.3178,38.3864,38.2002,38.2198,135929.0
2024-11-04 09:50:00,39.01,39.03,38.92,38.98,84573.0,38.2296,38.2492,38.1414,38.2002,84573.0
2024-11-04 09:55:00,38.98,39.1,38.92,39.04,65186.0,38.2002,38.3178,38.1414,38.259,65186.0
2024-11-04 10:00:00,39.03,39.14,38.94,39.12,99742.0,38.2492,38.357,38.161,38.3374,99742.0
2024-11-04 10:05:00,39.12,39.22,39.11,39.2,93661.0,38.3374,38.4354,38.3276,38.4158,93661.0
2024-11-04 10:10:00,39.2,39.26,39.15,39.23,151126.0,38.4158,38.4746,38.3668,38.4452,151126.0
2024-11-04 10:15:00,39.24,39.3,39.18,39.21,75151.0,38.455,38.5138,38.3962,38.4256,75151.0
2024-11-04 10:20:00,39.22,39.27,39.16,39.26,61213.0,38.4354,38.4844,38.3766,38.4746,61213.0
2024-11-04 10:25:00,39.26,39.34,39.25,39.32,99302.0,38.4746,38.553,38.4648,38.5334,99302.0
2024-11-04 10:30:00,39.32,39.35,39.24,39.27,60058.0,38.5334,38.5628,38.455,38.4844,60058.0
2024-11-04 10:35:00,39.27,39.41,39.26,39.4,61253.0,38.4844,38.6216,38.4746,38.6118,61253.0
2024-11-04 10:40:00,39.39,39.42,39.36,39.36,47627.0,38.602,38.6314,38.5726,38.5726,47627.0
2024-11-04 10:45:00,39.35,39.36,39.24,39.27,48655.0,38.5628,38.5726,38.455,38.4844,48655.0
2024-11-04 10:50:00,39.28,39.37,39.28,39.34,42270.0,38.4942,38.5824,38.4942,38.553,42270.0
2024-11-04 10:55:00,39.34,39.36,39.26,39.27,35555.0,38.553,38.5726,38.4746,38.4844,35555.0
2024-11-04 11:00:00,39.26,39.29,39.21,39.23,37629.0,38.4746,38.504,38.4256,38.4452,37629.0
2024-11-04 11:05:00,39.23,39.24,39.17,39.21,32067.0,38.4452,38.455,38.3864,38.4256,32067.0
2024-11-04 11:10:00,39.21,39.24,39.19,39.22,69306.0,38.4256,38.455,38.406,38.4354,69306.0
2024-11-04 11:15:00,39.23,39.26,39.19,39.19,66626.0,38.4452,38.4746,38.406,38.406,66626.0
2024-11-04 11:20:00,39.19,39.19,39.12,39.14,51587.0,38.406,38.406,38.3374,38.357,51587.0
2024-11-04 11:25:00,39.13,39.13,39.04,39.05,46973.0,38.3472,38.3472,38.259,38.2688,46973.0
2024-11-04 11:30:00,39.05,39.08,39.01,39.06,37066.0,38.2688,38.2982,38.2296,38.2786,37066.0
2024-11-04 11:35:00,39.06,39.06,38.97,39.01,60940.0,38.2786,38.2786,38.1904,38.2296,60940.0
2024-11-04 11:40:00,39.02,39.03,38.96,39.0,24665.0,38.2394,38.2492,38.1806,38.2198,24665.0
2024-11-04 11:45:00,39.0,39.07,38.98,39.02,58759.0,38.2198,38.2884,38.2002,38.2394,58759.0
2024-11-04 11:50:00,39.02,39.1,39.0,39.09,35998.0,38.2394,38.3178,38.2198,38.308,35998.0
2024-11-04 11:55:00,39.11,39.11,39.05,39.06,56922.0,38.3276,38.3276,38.2688,38.2786,56922.0
2024-11-04 12:00:00,39.06,39.08,39.02,39.04,21062.0,38.2786,38.2982,38.2394,38.259,21062.0
2024-11-04 12:05:00,39.04,39.05,39.0,39.02,32124.0,38.259,38.2688,38.2198,38.2394,32124.0
2024-11-04 12:10:00,39.02,39.06,39.02,39.05,22603.0,38.2394,38.2786,38.2394,38.2688,22603.0
2024-11-04 12:15:00,39.04,39.08,39.02,39.07,18616.0,38.259,38.2982,38.2394,38.2884,18616.0
2024-11-04 12:20:00,39.06,39.22,39.06,39.2,41611.0,38.2786,38.4354,38.2786,38.4158,41611.0
2024-11-04 12:25:00,39.2,39.26,39.19,39.26,49713.0,38.4158,38.4746,38.406,38.4746,49713.0
2024-11-04 12:30:00,39.25,39.25,39.15,39.16,48015.0,38.4648,38.4648,38.3668,38.3766,48015.0
2024-11-04 12:35:00,39.16,39.18,39.1,39.16,54615.0,38.3766,38.3962,38.3178,38.3766,54615.0
2024-11-04 12:40:00,39.16,39.21,39.15,39.21,22579.0,38.3766,38.4256,38.3668,38.4256,22579.0
2024-11-04 12:45:00,39.21,39.22,39.17,39.17,52533.0,38.4256,38.4354,38.3864,38.3864,52533.0
2024-11-04 12:50:00,39.19,39.21,39.18,39.2,30726.0,38.406,38.4256,38.3962,38.4158,30726.0
2024-11-04 12:55:00,39.2,39.21,39.18,39.2,26012.0,38.4158,38.4256,38.3962,38.4158,26012.0
2024-11-04 13:00:00,39.2,39.2,39.09,39.09,38795.0,38.4158,38.4158,38.308,38.308,38795.0
2024-11-04 13:05:00,39.1,39.11,39.01,39.06,29152.0,38.3178,38.3276,38.2296,38.2786,29152.0
2024-11-04 13:10:00,39.08,39.12,39.07,39.12,27218.0,38.2982,38.3374,38.2884,38.3374,27218.0
2024-11-04 13:15:00,39.12,39.17,39.11,39.16,31432.0,38.3374,38.3864,38.3276,38.3766,31432.0
2024-11-04 13:20:00,39.16,39.19,39.13,39.17,28561.0,38.3766,38.406,38.3472,38.3864,28561.0
2024-11-04 13:25:00,39.17,39.23,39.16,39.22,34921.0,38.3864,38.4452,38.3766,38.4354,34921.0
2024-11-04 13:30:00,39.22,39.24,39.18,39.22,22420.0,38.4354,38.455,38.3962,38.4354,22420.0
2024-11-04 13:35:00,39.22,39.23,39.16,39.16,43036.0,38.4354,38.4452,38.3766,38.3766,43036.0
2024-11-04 13:40:00,39.16,39.2,39.14,39.2,49841.0,38.3766,38.4158,38.357,38.4158,49841.0
2024-11-04 13:45:00,39.21,39.21,39.15,39.18,56539.0,38.4256,38.4256,38.3668,38.3962,56539.0
2024-11-04 13:50:00,39.17,39.18,39.14,39.17,47218.0,38.3864,38.3962,38.357,38.3864,47218.0
2024-11-04 13:55:00,39.17,39.18,39.15,39.17,36454.0,38.3864,38.3962,38.3668,38.3864,36454.0
2024-11-04 14:00:00,39.17,39.19,39.15,39.18,46919.0,38.3864,38.406,38.3668,38.3962,46919.0
2024-11-04 14:05:00,39.18,39.28,39.17,39.27,46077.0,38.3962,38.4942,38.3864,38.4844,46077.0
2024-11-04 14:10:00,39.27,39.28,39.24,39.26,52475.0,38.4844,38.4942,38.455,38.4746,52475.0
2024-11-04 14:15:00,39.26,39.26,39.21,39.22,43157.0,38.4746,38.4746,38.4256,38.4354,43157.0
2024-11-04 14:20:00,39.23,39.25,39.21,39.22,64576.0,38.4452,38.4648,38.4256,38.4354,64576.0
2024-11-04 14:25:00,39.22,39.24,39.19,39.22,51617.0,38.4354,38.455,38.406,38.4354,51617.0
2024-11-04 14:30:00,39.22,39.24,39.2,39.23,34984.0,38.4354,38.455,38.4158,38.4452,34984.0
2024-11-04 14:35:00,39.23,39.25,39.2,39.25,45563.0,38.4452,38.4648,38.4158,38.4648,45563.0
2024-11-04 14:40:00,39.25,39.25,39.22,39.24,32982.0,38.4648,38.4648,38.4354,38.455,32982.0
2024-11-04 14:45:00,39.24,39.26,39.22,39.26,40126.0,38.455,38.4746,38.4354,38.4746,40126.0
2024-11-04 14:50:00,39.26,39.27,39.24,39.26,30706.0,38.4746,38.4844,38.455,38.4746,30706.0
2024-11-04 14:55:00,39.26,39.27,39.23,39.24,39365.0,38.4746,38.4844,38.4452,38.455,39365.0
2024-11-04 15:00:00,39.23,39.26,39.23,39.24,37092.0,38.4452,38.4746,38.4452,38.455,37092.0
2024-11-04 15:05:00,39.25,39.36,39.22,39.36,58832.0,38.4648,38.5726,38.4354,38.5726,58832.0
2024-11-04 15:10:00,39.36,39.39,39.33,39.34,147211.0,38.5726,38.602,38.5432,38.553,147211.0
2024-11-04 15:15:00,39.34,39.35,39.3,39.33,59543.0,38.553,38.5628,38.5138,38.5432,59543.0
2024-11-04 15:20:00,39.33,39.38,39.3,39.38,52740.0,38.5432,38.5922,38.5138,38.5922,52740.0
2024-11-04 15:25:00,39.37,39.4,39.35,39.37,95061.0,38.5824,38.6118,38.5628,38.5824,95061.0
2024-11-04 15:30:00,39.37,39.38,39.28,39.31,60250.0,38.5824,38.5922,38.4942,38.5236,60250.0
2024-11-04 15:35:00,39.31,39.32,39.26,39.29,131197.0,38.5236,38.5334,38.4746,38.504,131197.0
2024-11-04 15:40:00,39.29,39.31,39.25,39.25,84200.0,38.504,38.5236,38.4648,38.4648,84200.0
2024-11-04 15:45:00,39.26,39.28,39.19,39.19,103030.0,38.4746,38.4942,38.406,38.406,103030.0
2024-11-04 15:50:00,39.19,39.27,39.16,39.25,164307.0,38.406,38.4844,38.3766,38.4648,164307.0
2024-11-04 15:55:00,39.25,39.25,39.1,39.15,576364.0,38.4648,38.4648,38.3178,38.3668,576364.0
2024-11-05 09:30:00,39.13,39.2,39.02,39.1,137266.0,38.3472,38.4158,38.2394,38.3178,137266.0
2024-11-05 09:35:00,39.1,39.11,38.79,38.94,82655.0,38.3178,38.3276,38.014,38.161,82655.0
2024-11-05 09:40:00,38.96,39.19,38.96,39.19,74573.0,38.1806,38.406,38.1806,38.406,74573.0
2024-11-05 09:45:00,39.2,39.23,39.12,39.16,52182.0,38.4158,38.4452,38.3374,38.3766,52182.0
2024-11-05 09:50:00,39.15,39.33,39.15,39.23,54133.0,38.3668,38.5432,38.3668,38.4452,54133.0
2024-11-05 09:55:00,39.22,39.27,39.18,39.24,24111.0,38.4354,38.4844,38.3962,38.455,24111.0
2024-11-05 10:00:00,39.23,39.26,39.14,39.24,36467.0,38.4452,38.4746,38.357,38.455,36467.0
2024-11-05 10:05:00,39.25,39.26,39.13,39.14,133666.0,38.4648,38.4746,38.3472,38.357,133666.0
2024-11-05 10:10:00,39.15,39.2,39.01,39.07,207795.0,38.3668,38.4158,38.2296,38.2884,207795.0
2024-11-05 10:15:00,39.07,39.14,39.03,39.13,45341.0,38.2884,38.357,38.2492,38.3472,45341.0
2024-11-05 10:20:00,39.13,39.3,39.1,39.29,168537.0,38.3472,38.5138,38.3178,38.504,168537.0
2024-11-05 10:25:00,39.29,39.31,39.21,39.23,44700.0,38.504,38.5236,38.4256,38.4452,44700.0
2024-11-05 10:30:00,39.23,39.36,39.2,39.35,129057.0,38.4452,38.5726,38.4158,38.5628,129057.0
2024-11-05 10:35:00,39.35,39.42,39.33,39.38,72953.0,38.5628,38.6314,38.5432,38.5922,72953.0
2024-11-05 10:40:00,39.38,39.42,39.31,39.41,76672.0,38.5922,38.6314,38.5236,38.6216,76672.0
2024-11-05 10:45:00,39.4,39.4,39.31,39.34,50254.0,38.6118,38.6118,38.5236,38.553,50254.0
2024-11-05 10:50:00,39.34,39.36,39.27,39.34,72657.0,38.553,38.5726,38.4844,38.553,72657.0
2024-11-05 10:55:00,39.34,39.34,39.26,39.26,47392.0,38.553,38.553,38.4746,38.4746,47392.0
2024-11-05 11:00:00,39.26,39.32,39.25,39.31,72847.0,38.4746,38.5334,38.4648,38.5236,72847.0
2024-11-05 11:05:00,39.31,39.32,39.17,39.22,157996.0,38.5236,38.5334,38.3864,38.4354,157996.0
2024-11-05 11:10:00,39.21,39.32,39.2,39.32,50122.0,38.4256,38.5334,38.4158,38.5334,50122.0
2024-11-05 11:15:00,39.32,39.33,39.23,39.25,42511.0,38.5334,38.5432,38.4452,38.4648,42511.0
2024-11-05 11:20:00,39.24,39.25,39.2,39.21,38656.0,38.455,38.4648,38.4158,38.4256,38656.0
2024-11-05 11:25:00,39.21,39.26,39.17,39.19,68786.0,38.4256,38.4746,38.3864,38.406,68786.0
2024-11-05 11:30:00,39.2,39.28,39.19,39.28,144418.0,38.4158,38.4942,38.406,38.4942,144418.0
2024-11-05 11:35:00,39.27,39.33,39.24,39.3,48651.0,38.4844,38.5432,38.455,38.5138,48651.0
2024-11-05 11:40:00,39.31,39.37,39.31,39.33,76700.0,38.5236,38.5824,38.5236,38.5432,76700.0
2024-11-05 11:45:00,39.33,39.35,39.3,39.33,32940.0,38.5432,38.5628,38.5138,38.5432,32940.0
2024-11-05 11:50:00,39.34,39.36,39.33,39.35,27953.0,38.553,38.5726,38.5432,38.5628,27953.0
2024-11-05 11:55:00,39.34,39.37,39.29,39.32,42492.0,38.553,38.5824,38.504,38.5334,42492.0
2024-11-05 12:00:00,39.32,39.34,39.3,39.33,41069.0,38.5334,38.553,38.5138,38.5432,41069.0
2024-11-05 12:05:00,39.33,39.35,39.3,39.32,25951.0,38.5432,38.5628,38.5138,38.5334,25951.0
2024-11-05 12:10:00,39.32,39.35,39.31,39.34,28662.0,38.5334,38.5628,38.5236,38.553,28662.0
2024-11-05 12:15:00,39.34,39.39,39.34,39.38,45370.0,38.553,38.602,38.553,38.5922,45370.0
2024-11-05 12:20:00,39.38,39.4,39.33,39.4,122917.0,38.5922,38.6118,38.5432,38.6118,122917.0
2024-11-05 12:25:00,39.4,39.55,39.33,39.52,845211.0,38.6118,38.7588,38.5432,38.7294,845211.0
2024-11-05 12:30:00,39.51,39.59,39.46,39.52,618610.0,38.7196,38.798,38.6706,38.7294,618610.0
2024-11-05 12:35:00,39.52,39.53,39.42,39.43,242916.0,38.7294,38.7392,38.6314,38.6412,242916.0
2024-11-05 12:40:00,39.43,39.46,39.36,39.38,128841.0,38.6412,38.6706,38.5726,38.5922,128841.0
2024-11-05 12:45:00,39.37,39.42,39.36,39.4,92249.0,38.5824,38.6314,38.5726,38.6118,92249.0
2024-11-05 12:50:00,39.39,39.39,39.29,39.32,99519.0,38.602,38.602,38.504,38.5334,99519.0
2024-11-05 12:55:00,39.32,39.38,39.32,39.34,63201.0,38.5334,38.5922,38.5334,38.553,63201.0
2024-11-05 13:00:00,39.34,39.35,39.3,39.3,65719.0,38.553,38.5628,38.5138,38.5138,65719.0
2024-11-05 13:05:00,39.3,39.31,39.22,39.23,94034.0,38.5138,38.5236,38.4354,38.4452,94034.0
2024-11-05 13:10:00,39.24,39.25,39.13,39.18,80276.0,38.455,38.4648,38.3472,38.3962,80276.0
2024-11-05 13:15:00,39.18,39.24,39.13,39.14,73512.0,38.3962,38.455,38.3472,38.357,73512.0
2024-11-05 13:20:00,39.15,39.18,39.12,39.16,58967.0,38.3668,38.3962,38.3374,38.3766,58967.0
2024-11-05 13:25:00,39.16,39.25,39.15,39.24,58069.0,38.3766,38.4648,38.3668,38.455,58069.0
2024-11-05 13:30:00,39.25,39.25,39.16,39.16,61664.0,38.4648,38.4648,38.3766,38.3766,61664.0
2024-11-05 13:35:00,39.18,39.18,39.13,39.15,53005.0,38.3962,38.3962,38.3472,38.3668,53005.0
2024-11-05 13:40:00,39.15,39.16,39.09,39.09,89822.0,38.3668,38.3766,38.308,38.308,89822.0
2024-11-05 13:45:00,39.09,39.11,39.06,39.09,44667.0,38.308,38.3276,38.2786,38.308,44667.0
2024-11-05 13:50:00,39.09,39.16,39.07,39.15,55075.0,38.308,38.3766,38.2884,38.3668,55075.0
2024-11-05 13:55:00,39.15,39.16,39.12,39.14,64175.0,38.3668,38.3766,38.3374,38.357,64175.0
2024-11-05 14:00:00,39.14,39.16,39.12,39.14,73470.0,38.357,38.3766,38.3374,38.357,73470.0
2024-11-05 14:05:00,39.15,39.25,39.14,39.22,115102.0,38.3668,38.4648,38.357,38.4354,115102.0
2024-11-05 14:10:00,39.23,39.27,39.22,39.26,51964.0,38.4452,38.4844,38.4354,38.4746,51964.0
2024-11-05 14:15:00,39.26,39.27,39.19,39.2,55452.0,38.4746,38.4844,38.406,38.4158,55452.0
2024-11-05 14:20:00,39.2,39.24,39.17,39.2,60493.0,38.4158,38.455,38.3864,38.4158,60493.0
2024-11-05 14:25:00,39.2,39.24,39.19,39.21,53383.0,38.4158,38.455,38.406,38.4256,53383.0
2024-11-05 14:30:00,39.21,39.24,39.19,39.23,38954.0,38.4256,38.455,38.406,38.4452,38954.0
2024-11-05 14:35:00,39.23,39.32,39.23,39.26,95194.0,38.4452,38.5334,38.4452,38.4746,95194.0
2024-11-05 14:40:00,39.27,39.29,39.25,39.27,93825.0,38.4844,38.504,38.4648,38.4844,93825.0
2024-11-05 14:45:00,39.26,39.29,39.21,39.22,121646.0,38.4746,38.504,38.4256,38.4354,121646.0
2024-11-05 14:50:00,39.22,39.23,39.16,39.21,78494.0,38.4354,38.4452,38.3766,38.4256,78494.0
2024-11-05 14:55:00,39.21,39.26,39.19,39.24,123712.0,38.4256,38.4746,38.406,38.455,123712.0
2024-11-05 15:00:00,39.23,39.25,39.18,39.2,87542.0,38.4452,38.4648,38.3962,38.4158,87542.0
2024-11-05 15:05:00,39.21,39.22,39.18,39.22,49060.0,38.4256,38.4354,38.3962,38.4354,49060.0
2024-11-05 15:10:00,39.22,39.22,39.18,39.22,43469.0,38.4354,38.4354,38.3962,38.4354,43469.0
2024-11-05 15:15:00,39.22,39.25,39.17,39.17,66591.0,38.4354,38.4648,38.3864,38.3864,66591.0
2024-11-05 15:20:00,39.18,39.19,39.14,39.17,105029.0,38.3962,38.406,38.357,38.3864,105029.0
2024-11-05 15:25:00,39.18,39.21,39.15,39.21,84387.0,38.3962,38.4256,38.3668,38.4256,84387.0
2024-11-05 15:30:00,39.2,39.22,39.14,39.16,116441.0,38.4158,38.4354,38.357,38.3766,116441.0
2024-11-05 15:35:00,39.16,39.19,39.13,39.18,144366.0,38.3766,38.406,38.3472,38.3962,144366.0
2024-11-05 15:40:00,39.18,39.2,39.13,39.2,102128.0,38.3962,38.4158,38.3472,38.4158,102128.0
2024-11-05 15:45:00,39.2,39.24,39.18,39.23,191856.0,38.4158,38.455,38.3962,38.4452,191856.0
2024-11-05 15:50:00,39.22,39.32,39.22,39.32,258949.0,38.4354,38.5334,38.4354,38.5334,258949.0
2024-11-05 15:55:00,39.31,39.42,39.3,39.32,837952.0,38.5236,38.6314,38.5138,38.5334,837952.0
2024-11-06 09:30:00,39.7,39.99,38.29,38.32,894271.0,38.9058,39.19,37.524,37.5534,894271.0
2024-11-06 09:35:00,38.34,38.79,38.29,38.71,374695.0,37.573,38.014,37.524,37.9356,374695.0
2024-11-06 09:40:00,38.71,38.82,38.38,38.8,408526.0,37.9356,38.0434,37.6122,38.0238,408526.0
2024-11-06 09:45:00,38.8,38.96,38.61,38.67,293761.0,38.0238,38.1806,37.8376,37.8964,293761.0
2024-11-06 09:50:00,38.69,38.7,38.41,38.52,243746.0,37.916,37.9258,37.6416,37.7494,243746.0
2024-11-06 09:55:00,38.53,38.74,38.41,38.73,279364.0,37.7592,37.965,37.6416,37.9552,279364.0
2024-11-06 10:00:00,38.72,38.83,38.66,38.79,318922.0,37.9454,38.0532,37.8866,38.014,318922.0
2024-11-06 10:05:00,38.8,39.01,38.77,38.85,409609.0,38.0238,38.2296,37.9944,38.0728,409609.0
2024-11-06 10:10:00,38.85,39.23,38.85,39.22,183508.0,38.0728,38.4452,38.0728,38.4354,183508.0
2024-11-06 10:15:00,39.22,39.53,39.17,39.51,321772.0,38.4354,38.7392,38.3864,38.7196,321772.0
2024-11-06 10:20:00,39.52,39.82,39.5,39.8,336038.0,38.7294,39.0234,38.7098,39.0038,336038.0
2024-11-06 10:25:00,39.79,39.86,39.58,39.61,259286.0,38.994,39.0626,38.7882,38.8176,259286.0
2024-11-06 10:30:00,39.63,39.63,39.36,39.45,169318.0,38.8372,38.8372,38.5726,38.6608,169318.0
2024-11-06 10:35:00,39.46,39.62,39.45,39.54,108895.0,38.6706,38.8274,38.6608,38.749,108895.0
2024-11-06 10:40:00,39.53,39.68,39.46,39.54,137826.0,38.7392,38.8862,38.6706,38.749,137826.0
2024-11-06 10:45:00,39.54,39.7,39.47,39.57,173121.0,38.749,38.9058,38.6804,38.7784,173121.0
2024-11-06 10:50:00,39.56,39.66,39.52,39.66,149437.0,38.7686,38.8666,38.7294,38.8666,149437.0
2024-11-06 10:55:00,39.67,39.75,39.61,39.66,157913.0,38.8764,38.9548,38.8176,38.8666,157913.0
2024-11-06 11:00:00,39.65,39.77,39.58,39.73,140718.0,38.8568,38.9744,38.7882,38.9352,140718.0
2024-11-06 11:05:00,39.73,39.76,39.57,39.75,136552.0,38.9352,38.9646,38.7784,38.9548,136552.0
2024-11-06 11:10:00,39.75,39.9,39.72,39.81,183252.0,38.9548,39.1018,38.9254,39.0136,183252.0
2024-11-06 11:15:00,39.79,39.82,39.66,39.71,143935.0,38.994,39.0234,38.8666,38.9156,143935.0
2024-11-06 11:20:00,39.71,39.71,39.55,39.65,161862.0,38.9156,38.9156,38.7588,38.8568,161862.0
2024-11-06 11:25:00,39.64,39.71,39.55,39.63,113275.0,38.847,38.9156,38.7588,38.8372,113275.0
2024-11-06 11:30:00,39.63,39.68,39.41,39.45,103107.0,38.8372,38.8862,38.6216,38.6608,103107.0
2024-11-06 11:35:00,39.46,39.5,39.33,39.38,127098.0,38.6706,38.7098,38.5432,38.5922,127098.0
2024-11-06 11:40:00,39.38,39.47,39.3,39.34,312631.0,38.5922,38.6804,38.5138,38.553,312631.0
2024-11-06 11:45:00,39.35,39.44,38.86,39.04,365115.0,38.5628,38.651,38.0826,38.259,365115.0
2024-11-06 11:50:00,39.04,39.08,38.92,39.07,173621.0,38.259,38.2982,38.1414,38.2884,173621.0
2024-11-06 11:55:00,39.07,39.41,39.06,39.4,110720.0,38.2884,38.6216,38.2786,38.6118,110720.0
2024-11-06 12:00:00,39.39,39.39,39.11,39.18,165415.0,38.602,38.602,38.3276,38.3962,165415.0
2024-11-06 12:05:00,39.18,39.28,39.15,39.27,121938.0,38.3962,38.4942,38.3668,38.4844,121938.0
2024-11-06 12:10:00,39.28,39.52,39.28,39.44,158608.0,38.4942,38.7294,38.4942,38.651,158608.0
2024-11-06 12:15:00,39.44,39.48,39.39,39.41,61267.0,38.651,38.6902,38.602,38.6216,61267.0
2024-11-06 12:20:00,39.42,39.54,39.41,39.52,81938.0,38.6314,38.749,38.6216,38.7294,81938.0
2024-11-06 12:25:00,39.52,39.62,39.51,39.59,249077.0,38.7294,38.8274,38.7196,38.798,249077.0
2024-11-06 12:30:00,39.59,39.63,39.5,39.55,115665.0,38.798,38.8372,38.7098,38.7588,115665.0
2024-11-06 12:35:00,39.54,39.63,39.47,39.61,73920.0,38.749,38.8372,38.6804,38.8176,73920.0
2024-11-06 12:40:00,39.62,39.64,39.5,39.61,94536.0,38.8274,38.847,38.7098,38.8176,94536.0
2024-11-06 12:45:00,39.61,39.61,39.52,39.52,65196.0,38.8176,38.8176,38.7294,38.7294,65196.0
2024-11-06 12:50:00,39.52,39.64,39.51,39.62,42497.0,38.7294,38.847,38.7196,38.8274,42497.0
2024-11-06 12:55:00,39.62,39.63,39.58,39.6,66225.0,38.8274,38.8372,38.7882,38.8078,66225.0
2024-11-06 13:00:00,39.6,39.78,39.58,39.74,94666.0,38.8078,38.9842,38.7882,38.945,94666.0
2024-11-06 13:05:00,39.74,39.93,39.7,39.91,121414.0,38.945,39.1312,38.9058,39.1116,121414.0
2024-11-06 13:10:00,39.9,39.93,39.84,39.9,169220.0,39.1018,39.1312,39.043,39.1018,169220.0
2024-11-06 13:15:00,39.89,39.98,39.88,39.98,92544.0,39.092,39.1802,39.0822,39.1802,92544.0
2024-11-06 13:20:00,39.98,39.99,39.89,39.95,120942.0,39.1802,39.19,39.092,39.1508,120942.0
2024-11-06 13:25:00,39.94,40.08,39.92,40.02,178413.0,39.141,39.2782,39.1214,39.2194,178413.0
2024-11-06 13:30:00,40.02,40.18,40.02,40.11,147209.0,39.2194,39.3762,39.2194,39.3076,147209.0
2024-11-06 13:35:00,40.12,40.12,39.82,40.0,120728.0,39.3174,39.3174,39.0234,39.1998,120728.0
2024-11-06 13:40:00,39.99,40.1,39.95,40.1,70872.0,39.19,39.2978,39.1508,39.2978,70872.0
2024-11-06 13:45:00,40.1,40.18,40.08,40.18,101053.0,39.2978,39.3762,39.2782,39.3762,101053.0
2024-11-06 13:50:00,40.18,40.22,40.15,40.21,77549.0,39.3762,39.4154,39.3468,39.4056,77549.0
2024-11-06 13:55:00,40.21,40.21,40.1,40.12,76427.0,39.4056,39.4056,39.2978,39.3174,76427.0
2024-11-06 14:00:00,40.12,40.21,40.09,40.17,64305.0,39.3174,39.4056,39.288,39.3664,64305.0
2024-11-06 14:05:00,40.17,40.24,40.04,40.22,135931.0,39.3664,39.435,39.239,39.4154,135931.0
2024-11-06 14:10:00,40.22,40.22,40.11,40.19,155509.0,39.4154,39.4154,39.3076,39.386,155509.0
2024-11-06 14:15:00,40.19,40.32,40.16,40.27,127175.0,39.386,39.5134,39.3566,39.4644,127175.0
2024-11-06 14:20:00,40.26,40.31,40.26,40.28,89679.0,39.4546,39.5036,39.4546,39.4742,89679.0
2024-11-06 14:25:00,40.3,40.37,40.29,40.34,80188.0,39.4938,39.5624,39.484,39.533,80188.0
2024-11-06 14:30:00,40.34,40.38,40.31,40.36,61352.0,39.533,39.5722,39.5036,39.5526,61352.0
2024-11-06 14:35:00,40.36,40.39,40.32,40.38,59504.0,39.5526,39.582,39.5134,39.5722,59504.0
2024-11-06 14:40:00,40.38,40.45,40.36,40.4,116503.0,39.5722,39.6408,39.5526,39.5918,116503.0
2024-11-06 14:45:00,40.39,40.43,40.37,40.4,56766.0,39.582,39.6212,39.5624,39.5918,56766.0
2024-11-06 14:50:00,40.4,40.54,40.39,40.43,108253.0,39.5918,39.729,39.582,39.6212,108253.0
2024-11-06 14:55:00,40.43,40.44,40.32,40.36,68918.0,39.6212,39.631,39.5134,39.5526,68918.0
2024-11-06 15:00:00,40.37,40.42,40.33,40.38,63021.0,39.5624,39.6114,39.5232,39.5722,63021.0
2024-11-06 15:05:00,40.37,40.38,40.3,40.32,52026.0,39.5624,39.5722,39.4938,39.5134,52026.0
2024-11-06 15:10:00,40.32,40.37,40.32,40.37,71420.0,39.5134,39.5624,39.5134,39.5624,71420.0
2024-11-06 15:15:00,40.37,40.37,40.28,40.29,85311.0,39.5624,39.5624,39.4742,39.484,85311.0
2024-11-06 15:20:00,40.29,40.31,40.26,40.29,49378.0,39.484,39.5036,39.4546,39.484,49378.0
2024-11-06 15:25:00,40.29,40.35,40.26,40.35,62380.0,39.484,39.5428,39.4546,39.5428,62380.0
2024-11-06 15:30:00,40.35,40.41,40.31,40.37,129629.0,39.5428,39.6016,39.5036,39.5624,129629.0
2024-11-06 15:35:00,40.37,40.38,40.28,40.32,90775.0,39.5624,39.5722,39.4742,39.5134,90775.0
2024-11-06 15:40:00,40.32,40.37,40.28,40.29,139923.0,39.5134,39.5624,39.4742,39.484,139923.0
2024-11-06 15:45:00,40.3,40.39,40.24,40.32,178752.0,39.4938,39.582,39.435,39.5134,178752.0
2024-11-06 15:50:00,40.31,40.32,40.1,40.11,222618.0,39.5036,39.5134,39.2978,39.3076,222618.0
2024-11-06 15:55:00,40.11,40.11,39.96,40.0,777376.0,39.3076,39.3076,39.1606,39.1998,777376.0
2024-11-07 09:30:00,39.8,39.8,39.3,39.33,237748.0,39.0038,39.0038,38.5138,38.5432,237748.0
2024-11-07 09:35:00,39.36,39.37,38.92,38.95,180629.0,38.5726,38.5824,38.1414,38.1708,180629.0
2024-11-07 09:40:00,38.97,39.03,38.85,38.94,274527.0,38.1904,38.2492,38.0728,38.161,274527.0
2024-11-07 09:45:00,38.94,39.2,38.83,39.08,170078.0,38.161,38.4158,38.0532,38.2982,170078.0
2024-11-07 09:50:00,39.08,39.38,39.06,39.23,139422.0,38.2982,38.5922,38.2786,38.4452,139422.0
2024-11-07 09:55:00,39.22,39.38,39.16,39.23,239840.0,38.4354,38.5922,38.3766,38.4452,239840.0
2024-11-07 10:00:00,39.22,39.49,39.2,39.25,131980.0,38.4354,38.7,38.4158,38.4648,131980.0
2024-11-07 10:05:00,39.25,39.3,39.11,39.23,138380.0,38.4648,38.5138,38.3276,38.4452,138380.0
2024-11-07 10:10:00,39.22,39.3,39.09,39.25,110459.0,38.4354,38.5138,38.308,38.4648,110459.0
2024-11-07 10:15:00,39.26,39.28,39.15,39.16,74203.0,38.4746,38.4942,38.3668,38.3766,74203.0
2024-11-07 10:20:00,39.16,39.19,39.06,39.19,225791.0,38.3766,38.406,38.2786,38.406,225791.0
2024-11-07 10:25:00,39.19,39.25,39.1,39.15,171723.0,38.406,38.4648,38.3178,38.3668,171723.0
2024-11-07 10:30:00,39.15,39.23,39.12,39.23,128336.0,38.3668,38.4452,38.3374,38.4452,128336.0
2024-11-07 10:35:00,39.23,39.23,39.1,39.12,71591.0,38.4452,38.4452,38.3178,38.3374,71591.0
2024-11-07 10:40:00,39.13,39.15,39.03,39.06,141828.0,38.3472,38.3668,38.2492,38.2786,141828.0
2024-11-07 10:45:00,39.06,39.17,39.05,39.13,78126.0,38.2786,38.3864,38.2688,38.3472,78126.0
2024-11-07 10:50:00,39.14,39.14,38.98,39.0,203669.0,38.357,38.357,38.2002,38.2198,203669.0
2024-11-07 10:55:00,39.0,39.04,38.97,39.0,66225.0,38.2198,38.259,38.1904,38.2198,66225.0
2024-11-07 11:00:00,39.0,39.06,38.98,39.03,75287.0,38.2198,38.2786,38.2002,38.2492,75287.0
2024-11-07 11:05:00,39.03,39.07,38.98,39.05,71229.0,38.2492,38.2884,38.2002,38.2688,71229.0
2024-11-07 11:10:00,39.05,39.11,39.03,39.04,95713.0,38.2688,38.3276,38.2492,38.259,95713.0
2024-11-07 11:15:00,39.04,39.07,38.91,39.01,121402.0,38.259,38.2884,38.1316,38.2296,121402.0
2024-11-07 11:20:00,39.01,39.07,38.98,39.02,66301.0,38.2296,38.2884,38.2002,38.2394,66301.0
2024-11-07 11:25:00,39.02,39.06,38.92,38.95,72495.0,38.2394,38.2786,38.1414,38.1708,72495.0
2024-11-07 11:30:00,38.95,38.96,38.85,38.91,155503.0,38.1708,38.1806,38.0728,38.1316,155503.0
2024-11-07 11:35:00,38.91,38.95,38.85,38.88,77884.0,38.1316,38.1708,38.0728,38.1022,77884.0
2024-11-07 11:40:00,38.88,39.03,38.87,39.02,94503.0,38.1022,38.2492,38.0924,38.2394,94503.0
2024-11-07 11:45:00,39.01,39.09,38.99,39.06,61537.0,38.2296,38.308,38.21,38.2786,61537.0
2024-11-07 11:50:00,39.06,39.09,39.02,39.03,45593.0,38.2786,38.308,38.2394,38.2492,45593.0
2024-11-07 11:55:00,39.02,39.1,39.02,39.08,61948.0,38.2394,38.3178,38.2394,38.2982,61948.0
2024-11-07 12:00:00,39.08,39.1,39.0,39.02,48728.0,38.2982,38.3178,38.2198,38.2394,48728.0
2024-11-07 12:05:00,39.02,39.09,39.01,39.09,57396.0,38.2394,38.308,38.2296,38.308,57396.0
2024-11-07 12:10:00,39.09,39.18,39.09,39.15,131525.0,38.308,38.3962,38.308,38.3668,131525.0
2024-11-07 12:15:00,39.15,39.17,39.13,39.15,87542.0,38.3668,38.3864,38.3472,38.3668,87542.0
2024-11-07 12:20:00,39.15,39.23,39.14,39.18,89912.0,38.3668,38.4452,38.357,38.3962,89912.0
2024-11-07 12:25:00,39.18,39.18,39.1,39.11,55870.0,38.3962,38.3962,38.3178,38.3276,55870.0
2024-11-07 12:30:00,39.12,39.14,39.05,39.12,113785.0,38.3374,38.357,38.2688,38.3374,113785.0
2024-11-07 12:35:00,39.13,39.15,39.07,39.11,121528.0,38.3472,38.3668,38.2884,38.3276,121528.0
2024-11-07 12:40:00,39.11,39.24,39.11,39.18,140861.0,38.3276,38.455,38.3276,38.3962,140861.0
2024-11-07 12:45:00,39.19,39.22,39.17,39.19,40795.0,38.406,38.4354,38.3864,38.406,40795.0
2024-11-07 12:50:00,39.19,39.19,39.14,39.17,47254.0,38.406,38.406,38.357,38.3864,47254.0
2024-11-07 12:55:00,39.17,39.17,39.07,39.09,63358.0,38.3864,38.3864,38.2884,38.308,63358.0
2024-11-07 13:00:00,39.1,39.13,39.06,39.08,79342.0,38.3178,38.3472,38.2786,38.2982,79342.0
2024-11-07 13:05:00,39.07,39.15,39.07,39.15,35262.0,38.2884,38.3668,38.2884,38.3668,35262.0
2024-11-07 13:10:00,39.14,39.14,39.06,39.07,38121.0,38.357,38.357,38.2786,38.2884,38121.0
2024-11-07 13:15:00,39.07,39.07,38.99,39.01,82671.0,38.2884,38.2884,38.21,38.2296,82671.0
2024-11-07 13:20:00,39.01,39.02,38.97,39.02,79367.0,38.2296,38.2394,38.1904,38.2394,79367.0
2024-11-07 13:25:00,39.02,39.05,39.0,39.01,39421.0,38.2394,38.2688,38.2198,38.2296,39421.0
2024-11-07 13:30:00,39.02,39.02,38.95,38.97,99323.0,38.2394,38.2394,38.1708,38.1904,99323.0
2024-11-07 13:35:00,38.97,39.0,38.95,38.96,62671.0,38.1904,38.2198,38.1708,38.1806,62671.0
2024-11-07 13:40:00,38.97,39.0,38.94,38.98,100340.0,38.1904,38.2198,38.161,38.2002,100340.0
2024-11-07 13:45:00,38.97,38.98,38.88,38.91,100549.0,38.1904,38.2002,38.1022,38.1316,100549.0
2024-11-07 13:50:00,38.91,38.97,38.9,38.93,52819.0,38.1316,38.1904,38.1218,38.1512,52819.0
2024-11-07 13:55:00,38.93,38.99,38.93,38.97,58761.0,38.1512,38.21,38.1512,38.1904,58761.0
2024-11-07 14:00:00,38.97,39.04,38.95,38.98,94913.0,38.1904,38.259,38.1708,38.2002,94913.0
2024-11-07 14:05:00,38.98,39.01,38.92,38.96,55350.0,38.2002,38.2296,38.1414,38.1806,55350.0
2024-11-07 14:10:00,38.96,38.98,38.93,38.98,46095.0,38.1806,38.2002,38.1512,38.2002,46095.0
2024-11-07 14:15:00,38.97,39.0,38.92,38.93,40435.0,38.1904,38.2198,38.1414,38.1512,40435.0
2024-11-07 14:20:00,38.93,38.93,38.86,38.88,72679.0,38.1512,38.1512,38.0826,38.1022,72679.0
2024-11-07 14:25:00,38.88,38.94,38.86,38.94,56638.0,38.1022,38.161,38.0826,38.161,56638.0
2024-11-07 14:30:00,38.94,39.05,38.93,38.99,69962.0,38.161,38.2688,38.1512,38.21,69962.0
2024-11-07 14:35:00,39.0,39.02,38.92,38.94,60694.0,38.2198,38.2394,38.1414,38.161,60694.0
2024-11-07 14:40:00,38.94,38.94,38.79,38.82,121442.0,38.161,38.161,38.014,38.0434,121442.0
2024-11-07 14:45:00,38.81,38.89,38.79,38.88,87684.0,38.0336,38.112,38.014,38.1022,87684.0
2024-11-07 14:50:00,38.88,38.9,38.84,38.88,60078.0,38.1022,38.1218,38.063,38.1022,60078.0
2024-11-07 14:55:00,38.88,38.97,38.87,38.96,64520.0,38.1022,38.1904,38.0924,38.1806,64520.0
2024-11-07 15:00:00,38.96,39.04,38.94,39.0,80947.0,38.1806,38.259,38.161,38.2198,80947.0
2024-11-07 15:05:00,38.99,39.01,38.96,38.97,65052.0,38.21,38.2296,38.1806,38.1904,65052.0
2024-11-07 15:10:00,38.97,39.05,38.96,39.04,73090.0,38.1904,38.2688,38.1806,38.259,73090.0
2024-11-07 15:15:00,39.04,39.06,38.99,39.02,102836.0,38.259,38.2786,38.21,38.2394,102836.0
2024-11-07 15:20:00,39.02,39.03,38.9,38.92,141161.0,38.2394,38.2492,38.1218,38.1414,141161.0
2024-11-07 15:25:00,38.92,38.94,38.86,38.9,110011.0,38.1414,38.161,38.0826,38.1218,110011.0
2024-11-07 15:30:00,38.91,38.93,38.85,38.86,84965.0,38.1316,38.1512,38.0728,38.0826,84965.0
2024-11-07 15:35:00,38.86,38.89,38.83,38.85,95523.0,38.0826,38.112,38.0532,38.0728,95523.0
2024-11-07 15:40:00,38.85,38.86,38.8,38.81,135103.0,38.0728,38.0826,38.0238,38.0336,135103.0
2024-11-07 15:45:00,38.81,38.87,38.81,38.85,138699.0,38.0336,38.0924,38.0336,38.0728,138699.0
2024-11-07 15:50:00,38.85,38.89,38.79,38.84,276242.0,38.0728,38.112,38.014,38.063,276242.0
2024-11-07 15:55:00,38.84,38.95,38.82,38.89,629408.0,38.063,38.1708,38.0434,38.112,629408.0
2024-11-08 09:30:00,38.82,38.88,38.64,38.8,230155.0,38.0434,38.1022,37.867,38.0238,230155.0
2024-11-08 09:35:00,38.8,38.86,38.68,38.83,97442.0,38.0238,38.0826,37.9062,38.0532,97442.0
2024-11-08 09:40:00,38.86,38.93,38.69,38.83,82671.0,38.0826,38.1512,37.916,38.0532,82671.0
2024-11-08 09:45:00,38.83,38.99,38.77,38.98,65025.0,38.0532,38.21,37.9944,38.2002,65025.0
2024-11-08 09:50:00,38.96,39.02,38.8,38.84,64745.0,38.1806,38.2394,38.0238,38.063,64745.0
2024-11-08 09:55:00,38.83,38.88,38.7,38.8,57802.0,38.0532,38.1022,37.9258,38.0238,57802.0
2024-11-08 10:00:00,38.8,38.9,38.76,38.78,44873.0,38.0238,38.1218,37.9846,38.0042,44873.0
2024-11-08 10:05:00,38.77,38.82,38.64,38.67,85402.0,37.9944,38.0434,37.867,37.8964,85402.0
2024-11-08 10:10:00,38.68,38.91,38.65,38.88,53637.0,37.9062,38.1316,37.8768,38.1022,53637.0
2024-11-08 10:15:00,38.89,38.93,38.84,38.85,63000.0,38.112,38.1512,38.063,38.0728,63000.0
2024-11-08 10:20:00,38.86,38.9,38.8,38.85,69353.0,38.0826,38.1218,38.0238,38.0728,69353.0
2024-11-08 10:25:00,38.86,38.87,38.77,38.79,47478.0,38.0826,38.0924,37.9944,38.014,47478.0
2024-11-08 10:30:00,38.79,38.94,38.77,38.93,65669.0,38.014,38.161,37.9944,38.1512,65669.0
2024-11-08 10:35:00,38.93,38.96,38.85,38.9,50189.0,38.1512,38.1806,38.0728,38.1218,50189.0
2024-11-08 10:40:00,38.9,39.05,38.88,39.02,124892.0,38.1218,38.2688,38.1022,38.2394,124892.0
2024-11-08 10:45:00,39.02,39.04,38.9,39.0,118026.0,38.2394,38.259,38.1218,38.2198,118026.0
2024-11-08 10:50:00,38.99,39.04,38.96,39.01,74466.0,38.21,38.259,38.1806,38.2296,74466.0
2024-11-08 10:55:00,39.01,39.06,38.99,39.06,63564.0,38.2296,38.2786,38.21,38.2786,63564.0
2024-11-08 11:00:00,39.07,39.12,39.06,39.12,56053.0,38.2884,38.3374,38.2786,38.3374,56053.0
2024-11-08 11:05:00,39.13,39.18,39.1,39.13,72304.0,38.3472,38.3962,38.3178,38.3472,72304.0
2024-11-08 11:10:00,39.13,39.14,39.05,39.1,52244.0,38.3472,38.357,38.2688,38.3178,52244.0
2024-11-08 11:15:00,39.1,39.18,39.09,39.15,59506.0,38.3178,38.3962,38.308,38.3668,59506.0
2024-11-08 11:20:00,39.15,39.19,39.14,39.17,33544.0,38.3668,38.406,38.357,38.3864,33544.0
2024-11-08 11:25:00,39.18,39.18,39.06,39.06,88291.0,38.3962,38.3962,38.2786,38.2786,88291.0
2024-11-08 11:30:00,39.05,39.09,39.02,39.09,178665.0,38.2688,38.308,38.2394,38.308,178665.0
2024-11-08 11:35:00,39.09,39.09,38.94,38.94,73118.0,38.308,38.308,38.161,38.161,73118.0
2024-11-08 11:40:00,38.94,38.97,38.9,38.94,86755.0,38.161,38.1904,38.1218,38.161,86755.0
2024-11-08 11:45:00,38.95,38.95,38.82,38.83,75320.0,38.1708,38.1708,38.0434,38.0532,75320.0
2024-11-08 11:50:00,38.82,38.89,38.82,38.88,66018.0,38.0434,38.112,38.0434,38.1022,66018.0
2024-11-08 11:55:00,38.89,38.89,38.82,38.85,110869.0,38.112,38.112,38.0434,38.0728,110869.0
2024-11-08 12:00:00,38.86,38.92,38.85,38.91,94103.0,38.0826,38.1414,38.0728,38.1316,94103.0
2024-11-08 12:05:00,38.91,38.93,38.74,38.74,106909.0,38.1316,38.1512,37.965,37.965,106909.0
2024-11-08 12:10:00,38.74,38.79,38.73,38.76,72529.0,37.965,38.014,37.9552,37.9846,72529.0
2024-11-08 12:15:00,38.77,38.8,38.76,38.78,37998.0,37.9944,38.0238,37.9846,38.0042,37998.0
2024-11-08 12:20:00,38.78,38.84,38.77,38.79,43172.0,38.0042,38.063,37.9944,38.014,43172.0
2024-11-08 12:25:00,38.8,38.87,38.76,38.87,46740.0,38.0238,38.0924,37.9846,38.0924,46740.0
2024-11-08 12:30:00,38.86,38.92,38.8,38.82,76210.0,38.0826,38.1414,38.0238,38.0434,76210.0
2024-11-08 12:35:00,38.81,38.83,38.77,38.78,34580.0,38.0336,38.0532,37.9944,38.0042,34580.0
2024-11-08 12:40:00,38.79,38.79,38.76,38.77,35455.0,38.014,38.014,37.9846,37.9944,35455.0
2024-11-08 12:45:00,38.77,38.8,38.73,38.74,41052.0,37.9944,38.0238,37.9552,37.965,41052.0
2024-11-08 12:50:00,38.74,38.77,38.73,38.77,31384.0,37.965,37.9944,37.9552,37.9944,31384.0
2024-11-08 12:55:00,38.76,38.8,38.76,38.79,30484.0,37.9846,38.0238,37.9846,38.014,30484.0
2024-11-08 13:00:00,38.8,38.83,38.78,38.78,41954.0,38.0238,38.0532,38.0042,38.0042,41954.0
2024-11-08 13:05:00,38.78,38.8,38.77,38.8,31467.0,38.0042,38.0238,37.9944,38.0238,31467.0
2024-11-08 13:10:00,38.8,38.81,38.76,38.77,52422.0,38.0238,38.0336,37.9846,37.9944,52422.0
2024-11-08 13:15:00,38.78,38.81,38.76,38.78,42067.0,38.0042,38.0336,37.9846,38.0042,42067.0
2024-11-08 13:20:00,38.77,38.8,38.75,38.76,31704.0,37.9944,38.0238,37.9748,37.9846,31704.0
2024-11-08 13:25:00,38.76,38.77,38.73,38.73,32691.0,37.9846,37.9944,37.9552,37.9552,32691.0
2024-11-08 13:30:00,38.73,38.76,38.71,38.73,33341.0,37.9552,37.9846,37.9356,37.9552,33341.0
2024-11-08 13:35:00,38.73,38.75,38.7,38.72,41222.0,37.9552,37.9748,37.9258,37.9454,41222.0
2024-11-08 13:40:00,38.73,38.79,38.72,38.77,51392.0,37.9552,38.014,37.9454,37.9944,51392.0
2024-11-08 13:45:00,38.77,38.81,38.77,38.8,31216.0,37.9944,38.0336,37.9944,38.0238,31216.0
2024-11-08 13:50:00,38.8,38.82,38.78,38.81,61249.0,38.0238,38.0434,38.0042,38.0336,61249.0
2024-11-08 13:55:00,38.81,38.85,38.8,38.84,44313.0,38.0336,38.0728,38.0238,38.063,44313.0
2024-11-08 14:00:00,38.84,38.89,38.83,38.83,62141.0,38.063,38.112,38.0532,38.0532,62141.0
2024-11-08 14:05:00,38.84,38.87,38.82,38.84,98800.0,38.063,38.0924,38.0434,38.063,98800.0
2024-11-08 14:10:00,38.84,38.86,38.81,38.84,75189.0,38.063,38.0826,38.0336,38.063,75189.0
2024-11-08 14:15:00,38.85,38.88,38.84,38.87,33609.0,38.0728,38.1022,38.063,38.0924,33609.0
2024-11-08 14:20:00,38.88,38.9,38.86,38.87,52045.0,38.1022,38.1218,38.0826,38.0924,52045.0
2024-11-08 14:25:00,38.88,38.89,38.84,38.85,39255.0,38.1022,38.112,38.063,38.0728,39255.0
2024-11-08 14:30:00,38.86,38.94,38.85,38.94,70397.0,38.0826,38.161,38.0728,38.161,70397.0
2024-11-08 14:35:00,38.94,38.95,38.92,38.92,46398.0,38.161,38.1708,38.1414,38.1414,46398.0
2024-11-08 14:40:00,38.93,38.94,38.89,38.9,52958.0,38.1512,38.161,38.112,38.1218,52958.0
2024-11-08 14:45:00,38.89,38.93,38.87,38.93,48817.0,38.112,38.1512,38.0924,38.1512,48817.0
2024-11-08 14:50:00,38.93,38.95,38.9,38.94,105844.0,38.1512,38.1708,38.1218,38.161,105844.0
2024-11-08 14:55:00,38.93,38.94,38.85,38.88,66289.0,38.1512,38.161,38.0728,38.1022,66289.0
2024-11-08 15:00:00,38.87,38.9,38.81,38.89,67205.0,38.0924,38.1218,38.0336,38.112,67205.0
2024-11-08 15:05:00,38.9,38.94,38.88,38.93,63238.0,38.1218,38.161,38.1022,38.1512,63238.0
2024-11-08 15:10:00,38.92,38.93,38.88,38.88,145160.0,38.1414,38.1512,38.1022,38.1022,145160.0
2024-11-08 15:15:00,38.88,38.9,38.88,38.89,46317.0,38.1022,38.1218,38.1022,38.112,46317.0
2024-11-08 15:20:00,38.88,38.88,38.83,38.85,84747.0,38.1022,38.1022,38.0532,38.0728,84747.0
2024-11-08 15:25:00,38.85,38.87,38.83,38.87,46451.0,38.0728,38.0924,38.0532,38.0924,46451.0
2024-11-08 15:30:00,38.86,38.89,38.8,38.8,71782.0,38.0826,38.112,38.0238,38.0238,71782.0
2024-11-08 15:35:00,38.8,38.82,38.75,38.8,120593.0,38.0238,38.0434,37.9748,38.0238,120593.0
2024-11-08 15:40:00,38.8,38.83,38.77,38.8,79630.0,38.0238,38.0532,37.9944,38.0238,79630.0
2024-11-08 15:45:00,38.8,38.81,38.76,38.77,126200.0,38.0238,38.0336,37.9846,37.9944,126200.0
2024-11-08 15:50:00,38.78,38.9,38.77,38.89,141861.0,38.0042,38.1218,37.9944,38.112,141861.0
2024-11-08 15:55:00,38.89,38.92,38.83,38.88,450044.0,38.112,38.1414,38.0532,38.1022,450044.0
2024-11-11 09:30:00,38.71,38.8,38.36,38.48,404706.0,37.9356,38.0238,37.5926,37.7102,404706.0
2024-11-11 09:35:00,38.49,38.76,38.48,38.73,113752.0,37.72,37.9846,37.7102,37.9552,113752.0
2024-11-11 09:40:00,38.71,38.89,38.67,38.89,167204.0,37.9356,38.112,37.8964,38.112,167204.0
2024-11-11 09:45:00,38.89,39.01,38.86,38.96,119199.0,38.112,38.2296,38.0826,38.1806,119199.0
2024-11-11 09:50:00,38.98,38.99,38.81,38.88,102573.0,38.2002,38.21,38.0336,38.1022,102573.0
2024-11-11 09:55:00,38.86,38.94,38.82,38.92,87559.0,38.0826,38.161,38.0434,38.1414,87559.0
2024-11-11 10:00:00,38.92,39.01,38.88,39.0,109125.0,38.1414,38.2296,38.1022,38.2198,109125.0
2024-11-11 10:05:00,39.0,39.05,38.91,38.91,130531.0,38.2198,38.2688,38.1316,38.1316,130531.0
2024-11-11 10:10:00,38.91,38.99,38.88,38.9,91665.0,38.1316,38.21,38.1022,38.1218,91665.0
2024-11-11 10:15:00,38.91,38.95,38.85,38.88,93633.0,38.1316,38.1708,38.0728,38.1022,93633.0
2024-11-11 10:20:00,38.89,38.92,38.83,38.91,54692.0,38.112,38.1414,38.0532,38.1316,54692.0
2024-11-11 10:25:00,38.92,38.92,38.76,38.78,36094.0,38.1414,38.1414,37.9846,38.0042,36094.0
2024-11-11 10:30:00,38.78,38.87,38.76,38.8,77122.0,38.0042,38.0924,37.9846,38.0238,77122.0
2024-11-11 10:35:00,38.79,38.84,38.76,38.83,49208.0,38.014,38.063,37.9846,38.0532,49208.0
2024-11-11 10:40:00,38.83,38.9,38.82,38.9,54535.0,38.0532,38.1218,38.0434,38.1218,54535.0
2024-11-11 10:45:00,38.9,38.92,38.79,38.82,79684.0,38.1218,38.1414,38.014,38.0434,79684.0
2024-11-11 10:50:00,38.82,38.85,38.75,38.79,48675.0,38.0434,38.0728,37.9748,38.014,48675.0
2024-11-11 10:55:00,38.79,38.81,38.75,38.79,67769.0,38.014,38.0336,37.9748,38.014,67769.0
2024-11-11 11:00:00,38.79,38.81,38.7,38.71,85987.0,38.014,38.0336,37.9258,37.9356,85987.0
2024-11-11 11:05:00,38.71,38.76,38.69,38.71,60785.0,37.9356,37.9846,37.916,37.9356,60785.0
2024-11-11 11:10:00,38.71,38.74,38.69,38.69,41790.0,37.9356,37.965,37.916,37.916,41790.0
2024-11-11 11:15:00,38.7,38.72,38.68,38.7,49691.0,37.9258,37.9454,37.9062,37.9258,49691.0
2024-11-11 11:20:00,38.7,38.82,38.65,38.79,211180.0,37.9258,38.0434,37.8768,38.014,211180.0
2024-11-11 11:25:00,38.79,38.81,38.76,38.76,64451.0,38.014,38.0336,37.9846,37.9846,64451.0
2024-11-11 11:30:00,38.75,38.8,38.72,38.78,45176.0,37.9748,38.0238,37.9454,38.0042,45176.0
2024-11-11 11:35:00,38.78,38.79,38.72,38.76,51717.0,38.0042,38.014,37.9454,37.9846,51717.0
2024-11-11 11:40:00,38.77,38.82,38.76,38.8,38238.0,37.9944,38.0434,37.9846,38.0238,38238.0
2024-11-11 11:45:00,38.81,38.82,38.77,38.8,30801.0,38.0336,38.0434,37.9944,38.0238,30801.0
2024-11-11 11:50:00,38.8,38.82,38.77,38.81,88984.0,38.0238,38.0434,37.9944,38.0336,88984.0
2024-11-11 11:55:00,38.82,38.9,38.8,38.89,56509.0,38.0434,38.1218,38.0238,38.112,56509.0
2024-11-11 12:00:00,38.9,38.94,38.87,38.92,74780.0,38.1218,38.161,38.0924,38.1414,74780.0
2024-11-11 12:05:00,38.92,38.97,38.92,38.97,39802.0,38.1414,38.1904,38.1414,38.1904,39802.0
2024-11-11 12:10:00,38.96,38.99,38.95,38.98,42023.0,38.1806,38.21,38.1708,38.2002,42023.0
2024-11-11 12:15:00,38.99,39.0,38.93,38.94,45085.0,38.21,38.2198,38.1512,38.161,45085.0
2024-11-11 12:20:00,38.94,38.95,38.9,38.93,56811.0,38.161,38.1708,38.1218,38.1512,56811.0
2024-11-11 12:25:00,38.92,38.93,38.86,38.88,35372.0,38.1414,38.1512,38.0826,38.1022,35372.0
2024-11-11 12:30:00,38.89,38.9,38.86,38.88,45206.0,38.112,38.1218,38.0826,38.1022,45206.0
2024-11-11 12:35:00,38.88,38.88,38.84,38.87,42904.0,38.1022,38.1022,38.063,38.0924,42904.0
2024-11-11 12:40:00,38.86,38.87,38.84,38.86,31792.0,38.0826,38.0924,38.063,38.0826,31792.0
2024-11-11 12:45:00,38.85,38.9,38.85,38.9,44923.0,38.0728,38.1218,38.0728,38.1218,44923.0
2024-11-11 12:50:00,38.89,38.93,38.89,38.89,43443.0,38.112,38.1512,38.112,38.112,43443.0
2024-11-11 12:55:00,38.89,38.93,38.88,38.91,37782.0,38.112,38.1512,38.1022,38.1316,37782.0
2024-11-11 13:00:00,38.92,38.93,38.86,38.9,98386.0,38.1414,38.1512,38.0826,38.1218,98386.0
2024-11-11 13:05:00,38.9,38.96,38.89,38.91,86315.0,38.1218,38.1806,38.112,38.1316,86315.0
2024-11-11 13:10:00,38.9,38.91,38.82,38.84,38776.0,38.1218,38.1316,38.0434,38.063,38776.0
2024-11-11 13:15:00,38.84,38.84,38.78,38.79,29109.0,38.063,38.063,38.0042,38.014,29109.0
2024-11-11 13:20:00,38.79,38.81,38.74,38.76,50272.0,38.014,38.0336,37.965,37.9846,50272.0
2024-11-11 13:25:00,38.77,38.81,38.75,38.79,41720.0,37.9944,38.0336,37.9748,38.014,41720.0
2024-11-11 13:30:00,38.8,38.86,38.78,38.84,41113.0,38.0238,38.0826,38.0042,38.063,41113.0
2024-11-11 13:35:00,38.85,38.86,38.83,38.83,46541.0,38.0728,38.0826,38.0532,38.0532,46541.0
2024-11-11 13:40:00,38.83,38.85,38.8,38.82,33871.0,38.0532,38.0728,38.0238,38.0434,33871.0
2024-11-11 13:45:00,38.82,38.85,38.81,38.83,33227.0,38.0434,38.0728,38.0336,38.0532,33227.0
2024-11-11 13:50:00,38.83,38.85,38.82,38.84,26418.0,38.0532,38.0728,38.0434,38.063,26418.0
2024-11-11 13:55:00,38.83,38.91,38.83,38.91,40086.0,38.0532,38.1316,38.0532,38.1316,40086.0
2024-11-11 14:00:00,38.91,38.92,38.86,38.86,40568.0,38.1316,38.1414,38.0826,38.0826,40568.0
2024-11-11 14:05:00,38.86,38.87,38.83,38.85,61202.0,38.0826,38.0924,38.0532,38.0728,61202.0
2024-11-11 14:10:00,38.84,38.85,38.8,38.83,47482.0,38.063,38.0728,38.0238,38.0532,47482.0
2024-11-11 14:15:00,38.82,38.92,38.81,38.91,35788.0,38.0434,38.1414,38.0336,38.1316,35788.0
2024-11-11 14:20:00,38.91,38.98,38.9,38.96,61441.0,38.1316,38.2002,38.1218,38.1806,61441.0
2024-11-11 14:25:00,38.97,38.98,38.95,38.98,57574.0,38.1904,38.2002,38.1708,38.2002,57574.0
2024-11-11 14:30:00,38.98,39.0,38.92,38.96,68512.0,38.2002,38.2198,38.1414,38.1806,68512.0
2024-11-11 14:35:00,38.96,38.99,38.95,38.97,33842.0,38.1806,38.21,38.1708,38.1904,33842.0
2024-11-11 14:40:00,38.97,39.01,38.97,39.0,87256.0,38.1904,38.2296,38.1904,38.2198,87256.0
2024-11-11 14:45:00,39.0,39.07,38.97,39.06,78317.0,38.2198,38.2884,38.1904,38.2786,78317.0
2024-11-11 14:50:00,39.07,39.07,39.02,39.05,84484.0,38.2884,38.2884,38.2394,38.2688,84484.0
2024-11-11 14:55:00,39.05,39.06,39.01,39.03,210665.0,38.2688,38.2786,38.2296,38.2492,210665.0
2024-11-11 15:00:00,39.03,39.1,39.03,39.04,73523.0,38.2492,38.3178,38.2492,38.259,73523.0
2024-11-11 15:05:00,39.03,39.05,38.94,38.97,101238.0,38.2492,38.2688,38.161,38.1904,101238.0
2024-11-11 15:10:00,38.97,39.0,38.92,38.93,92170.0,38.1904,38.2198,38.1414,38.1512,92170.0
2024-11-11 15:15:00,38.92,38.92,38.85,38.89,61198.0,38.1414,38.1414,38.0728,38.112,61198.0
2024-11-11 15:20:00,38.89,38.9,38.87,38.88,52973.0,38.112,38.1218,38.0924,38.1022,52973.0
2024-11-11 15:25:00,38.89,38.91,38.88,38.91,53750.0,38.112,38.1316,38.1022,38.1316,53750.0
2024-11-11 15:30:00,38.91,38.91,38.87,38.88,56990.0,38.1316,38.1316,38.0924,38.1022,56990.0
2024-11-11 15:35:00,38.89,38.91,38.86,38.91,45090.0,38.112,38.1316,38.0826,38.1316,45090.0
2024-11-11 15:40:00,38.91,38.98,38.88,38.96,66653.0,38.1316,38.2002,38.1022,38.1806,66653.0
2024-11-11 15:45:00,38.96,39.02,38.94,38.98,103032.0,38.1806,38.2394,38.161,38.2002,103032.0
2024-11-11 15:50:00,38.99,39.05,38.98,39.04,85790.0,38.21,38.2688,38.2002,38.259,85790.0
2024-11-11 15:55:00,39.04,39.04,38.94,38.97,452436.0,38.259,38.259,38.161,38.1904,452436.0
2024-11-12 09:30:00,39.09,39.1,38.89,39.09,183214.0,38.308,38.3178,38.112,38.308,183214.0
2024-11-12 09:35:00,39.09,39.36,39.09,39.2,99112.0,38.308,38.5726,38.308,38.4158,99112.0
2024-11-12 09:40:00,39.24,39.27,39.14,39.2,32854.0,38.455,38.4844,38.357,38.4158,32854.0
2024-11-12 09:45:00,39.19,39.19,38.98,39.03,94162.0,38.406,38.406,38.2002,38.2492,94162.0
2024-11-12 09:50:00,39.05,39.1,39.03,39.08,58993.0,38.2688,38.3178,38.2492,38.2982,58993.0
2024-11-12 09:55:00,39.08,39.11,39.02,39.09,51148.0,38.2982,38.3276,38.2394,38.308,51148.0
2024-11-12 10:00:00,39.09,39.14,39.0,39.06,90468.0,38.308,38.357,38.2198,38.2786,90468.0
2024-11-12 10:05:00,39.04,39.12,38.96,39.07,51245.0,38.259,38.3374,38.1806,38.2884,51245.0
2024-11-12 10:10:00,39.06,39.07,38.95,39.0,86763.0,38.2786,38.2884,38.1708,38.2198,86763.0
2024-11-12 10:15:00,38.99,39.03,38.95,39.0,55717.0,38.21,38.2492,38.1708,38.2198,55717.0
2024-11-12 10:20:00,39.0,39.03,38.94,39.01,50728.0,38.2198,38.2492,38.161,38.2296,50728.0
2024-11-12 10:25:00,39.0,39.02,38.94,38.95,39016.0,38.2198,38.2394,38.161,38.1708,39016.0
2024-11-12 10:30:00,38.96,39.02,38.92,39.02,46047.0,38.1806,38.2394,38.1414,38.2394,46047.0
2024-11-12 10:35:00,39.02,39.04,38.96,39.0,55123.0,38.2394,38.259,38.1806,38.2198,55123.0
2024-11-12 10:40:00,39.01,39.03,38.89,38.89,48438.0,38.2296,38.2492,38.112,38.112,48438.0
2024-11-12 10:45:00,38.9,38.91,38.87,38.89,49699.0,38.1218,38.1316,38.0924,38.112,49699.0
2024-11-12 10:50:00,38.88,38.9,38.85,38.87,30536.0,38.1022,38.1218,38.0728,38.0924,30536.0
2024-11-12 10:55:00,38.87,38.87,38.81,38.81,77689.0,38.0924,38.0924,38.0336,38.0336,77689.0
2024-11-12 11:00:00,38.82,38.82,38.71,38.73,58961.0,38.0434,38.0434,37.9356,37.9552,58961.0
2024-11-12 11:05:00,38.73,38.75,38.71,38.71,29154.0,37.9552,37.9748,37.9356,37.9356,29154.0
2024-11-12 11:10:00,38.72,38.77,38.69,38.72,41178.0,37.9454,37.9944,37.916,37.9454,41178.0
2024-11-12 11:15:00,38.72,38.75,38.69,38.73,51424.0,37.9454,37.9748,37.916,37.9552,51424.0
2024-11-12 11:20:00,38.72,38.75,38.68,38.75,38453.0,37.9454,37.9748,37.9062,37.9748,38453.0
2024-11-12 11:25:00,38.75,38.8,38.74,38.79,50224.0,37.9748,38.0238,37.965,38.014,50224.0
2024-11-12 11:30:00,38.79,38.9,38.77,38.86,97615.0,38.014,38.1218,37.9944,38.0826,97615.0
2024-11-12 11:35:00,38.86,38.89,38.82,38.83,51651.0,38.0826,38.112,38.0434,38.0532,51651.0
2024-11-12 11:40:00,38.84,38.85,38.79,38.84,38587.0,38.063,38.0728,38.014,38.063,38587.0
2024-11-12 11:45:00,38.84,38.85,38.73,38.74,152972.0,38.063,38.0728,37.9552,37.965,152972.0
2024-11-12 11:50:00,38.74,38.76,38.7,38.75,52129.0,37.965,37.9846,37.9258,37.9748,52129.0
2024-11-12 11:55:00,38.75,38.78,38.73,38.73,33430.0,37.9748,38.0042,37.9552,37.9552,33430.0
2024-11-12 12:00:00,38.73,38.77,38.72,38.77,24530.0,37.9552,37.9944,37.9454,37.9944,24530.0
2024-11-12 12:05:00,38.77,38.78,38.74,38.77,34107.0,37.9944,38.0042,37.965,37.9944,34107.0
2024-11-12 12:10:00,38.77,38.78,38.74,38.78,33253.0,37.9944,38.0042,37.965,38.0042,33253.0
2024-11-12 12:15:00,38.77,38.8,38.73,38.73,54204.0,37.9944,38.0238,37.9552,37.9552,54204.0
2024-11-12 12:20:00,38.74,38.74,38.7,38.7,31624.0,37.965,37.965,37.9258,37.9258,31624.0
2024-11-12 12:25:00,38.71,38.72,38.65,38.67,67108.0,37.9356,37.9454,37.8768,37.8964,67108.0
2024-11-12 12:30:00,38.67,38.67,38.61,38.64,53632.0,37.8964,37.8964,37.8376,37.867,53632.0
2024-11-12 12:35:00,38.63,38.66,38.61,38.61,101912.0,37.8572,37.8866,37.8376,37.8376,101912.0
2024-11-12 12:40:00,38.61,38.62,38.57,38.58,47863.0,37.8376,37.8474,37.7984,37.8082,47863.0
2024-11-12 12:45:00,38.58,38.6,38.56,38.56,47257.0,37.8082,37.8278,37.7886,37.7886,47257.0
2024-11-12 12:50:00,38.57,38.57,38.54,38.56,43112.0,37.7984,37.7984,37.769,37.7886,43112.0
2024-11-12 12:55:00,38.56,38.56,38.48,38.49,94470.0,37.7886,37.7886,37.7102,37.72,94470.0
2024-11-12 13:00:00,38.49,38.5,38.45,38.45,48358.0,37.72,37.7298,37.6808,37.6808,48358.0
2024-11-12 13:05:00,38.45,38.48,38.43,38.45,27350.0,37.6808,37.7102,37.6612,37.6808,27350.0
2024-11-12 13:10:00,38.45,38.48,38.45,38.47,27792.0,37.6808,37.7102,37.6808,37.7004,27792.0
2024-11-12 13:15:00,38.46,38.51,38.44,38.49,54977.0,37.6906,37.7396,37.671,37.72,54977.0
2024-11-12 13:20:00,38.49,38.5,38.31,38.37,266854.0,37.72,37.7298,37.5436,37.6024,266854.0
2024-11-12 13:25:00,38.36,38.4,38.32,38.33,98332.0,37.5926,37.6318,37.5534,37.5632,98332.0
2024-11-12 13:30:00,38.33,38.37,38.32,38.36,73176.0,37.5632,37.6024,37.5534,37.5926,73176.0
2024-11-12 13:35:00,38.36,38.39,38.34,38.37,41986.0,37.5926,37.622,37.573,37.6024,41986.0
2024-11-12 13:40:00,38.37,38.4,38.36,38.38,23558.0,37.6024,37.6318,37.5926,37.6122,23558.0
2024-11-12 13:45:00,38.37,38.42,38.34,38.39,161958.0,37.6024,37.6514,37.573,37.622,161958.0
2024-11-12 13:50:00,38.39,38.4,38.35,38.37,27605.0,37.622,37.6318,37.5828,37.6024,27605.0
2024-11-12 13:55:00,38.37,38.4,38.35,38.38,35530.0,37.6024,37.6318,37.5828,37.6122,35530.0
2024-11-12 14:00:00,38.38,38.46,38.37,38.45,39251.0,37.6122,37.6906,37.6024,37.6808,39251.0
2024-11-12 14:05:00,38.45,38.54,38.42,38.54,72556.0,37.6808,37.769,37.6514,37.769,72556.0
2024-11-12 14:10:00,38.54,38.59,38.53,38.58,42458.0,37.769,37.818,37.7592,37.8082,42458.0
2024-11-12 14:15:00,38.57,38.59,38.56,38.59,26654.0,37.7984,37.818,37.7886,37.818,26654.0
2024-11-12 14:20:00,38.59,38.63,38.57,38.59,32086.0,37.818,37.8572,37.7984,37.818,32086.0
2024-11-12 14:25:00,38.59,38.62,38.55,38.55,52777.0,37.818,37.8474,37.7788,37.7788,52777.0
2024-11-12 14:30:00,38.56,38.61,38.55,38.59,21191.0,37.7886,37.8376,37.7788,37.818,21191.0
2024-11-12 14:35:00,38.6,38.6,38.58,38.59,24122.0,37.8278,37.8278,37.8082,37.818,24122.0
2024-11-12 14:40:00,38.59,38.6,38.56,38.59,37780.0,37.818,37.8278,37.7886,37.818,37780.0
2024-11-12 14:45:00,38.59,38.59,38.56,38.56,25727.0,37.818,37.818,37.7886,37.7886,25727.0
2024-11-12 14:50:00,38.57,38.61,38.56,38.61,47075.0,37.7984,37.8376,37.7886,37.8376,47075.0
2024-11-12 14:55:00,38.61,38.64,38.58,38.61,49789.0,37.8376,37.867,37.8082,37.8376,49789.0
2024-11-12 15:00:00,38.61,38.66,38.61,38.64,45787.0,37.8376,37.8866,37.8376,37.867,45787.0
2024-11-12 15:05:00,38.65,38.7,38.64,38.69,37517.0,37.8768,37.9258,37.867,37.916,37517.0
2024-11-12 15:10:00,38.69,38.7,38.66,38.68,38882.0,37.916,37.9258,37.8866,37.9062,38882.0
2024-11-12 15:15:00,38.68,38.69,38.64,38.67,56082.0,37.9062,37.916,37.867,37.8964,56082.0
2024-11-12 15:20:00,38.66,38.67,38.6,38.61,70177.0,37.8866,37.8964,37.8278,37.8376,70177.0
2024-11-12 15:25:00,38.61,38.62,38.56,38.57,91730.0,37.8376,37.8474,37.7886,37.7984,91730.0
2024-11-12 15:30:00,38.57,38.58,38.51,38.54,62560.0,37.7984,37.8082,37.7396,37.769,62560.0
2024-11-12 15:35:00,38.54,38.58,38.5,38.57,61428.0,37.769,37.8082,37.7298,37.7984,61428.0
2024-11-12 15:40:00,38.56,38.58,38.51,38.52,68248.0,37.7886,37.8082,37.7396,37.7494,68248.0
2024-11-12 15:45:00,38.52,38.52,38.44,38.45,100706.0,37.7494,37.7494,37.671,37.6808,100706.0
2024-11-12 15:50:00,38.45,38.46,38.38,38.43,132716.0,37.6808,37.6906,37.6122,37.6612,132716.0
2024-11-12 15:55:00,38.43,38.43,38.3,38.34,429879.0,37.6612,37.6612,37.5338,37.573,429879.0
2024-11-13 09:30:00,38.43,38.49,38.29,38.29,184410.0,37.6612,37.72,37.524,37.524,184410.0
2024-11-13 09:35:00,38.29,38.37,38.17,38.34,91596.0,37.524,37.6024,37.4064,37.573,91596.0
2024-11-13 09:40:00,38.32,38.36,38.19,38.27,117394.0,37.5534,37.5926,37.426,37.5044,117394.0
2024-11-13 09:45:00,38.29,38.29,38.15,38.18,59623.0,37.524,37.524,37.3868,37.4162,59623.0
2024-11-13 09:50:00,38.19,38.19,38.02,38.02,118640.0,37.426,37.426,37.2594,37.2594,118640.0
2024-11-13 09:55:00,38.03,38.07,37.95,37.99,228247.0,37.2692,37.3084,37.1908,37.23,228247.0
2024-11-13 10:00:00,38.0,38.09,37.94,38.06,297184.0,37.2398,37.328,37.181,37.2986,297184.0
2024-11-13 10:05:00,38.05,38.11,38.02,38.09,51796.0,37.2888,37.3476,37.2594,37.328,51796.0
2024-11-13 10:10:00,38.09,38.21,38.08,38.09,89983.0,37.328,37.4456,37.3182,37.328,89983.0
2024-11-13 10:15:00,38.1,38.18,38.09,38.09,95484.0,37.3378,37.4162,37.328,37.328,95484.0
2024-11-13 10:20:00,38.08,38.12,38.05,38.12,32650.0,37.3182,37.3574,37.2888,37.3574,32650.0
2024-11-13 10:25:00,38.12,38.21,38.09,38.2,107491.0,37.3574,37.4456,37.328,37.4358,107491.0
2024-11-13 10:30:00,38.19,38.25,38.17,38.25,231374.0,37.426,37.4848,37.4064,37.4848,231374.0
2024-11-13 10:35:00,38.24,38.25,38.11,38.13,53466.0,37.475,37.4848,37.3476,37.3672,53466.0
2024-11-13 10:40:00,38.14,38.23,38.08,38.2,50169.0,37.377,37.4652,37.3182,37.4358,50169.0
2024-11-13 10:45:00,38.21,38.31,38.2,38.3,46586.0,37.4456,37.5436,37.4358,37.5338,46586.0
2024-11-13 10:50:00,38.3,38.37,38.28,38.35,25991.0,37.5338,37.6024,37.5142,37.5828,25991.0
2024-11-13 10:55:00,38.35,38.37,38.27,38.29,31108.0,37.5828,37.6024,37.5044,37.524,31108.0
2024-11-13 11:00:00,38.29,38.32,38.26,38.29,27244.0,37.524,37.5534,37.4946,37.524,27244.0
2024-11-13 11:05:00,38.29,38.38,38.28,38.38,51424.0,37.524,37.6122,37.5142,37.6122,51424.0
2024-11-13 11:10:00,38.38,38.48,38.37,38.45,71814.0,37.6122,37.7102,37.6024,37.6808,71814.0
2024-11-13 11:15:00,38.45,38.48,38.41,38.48,48241.0,37.6808,37.7102,37.6416,37.7102,48241.0
2024-11-13 11:20:00,38.48,38.52,38.46,38.47,44084.0,37.7102,37.7494,37.6906,37.7004,44084.0
2024-11-13 11:25:00,38.47,38.57,38.47,38.52,75523.0,37.7004,37.7984,37.7004,37.7494,75523.0
2024-11-13 11:30:00,38.51,38.56,38.5,38.56,22468.0,37.7396,37.7886,37.7298,37.7886,22468.0
2024-11-13 11:35:00,38.56,38.56,38.45,38.53,44846.0,37.7886,37.7886,37.6808,37.7592,44846.0
2024-11-13 11:40:00,38.54,38.63,38.52,38.62,68693.0,37.769,37.8572,37.7494,37.8474,68693.0
2024-11-13 11:45:00,38.62,38.65,38.6,38.61,48937.0,37.8474,37.8768,37.8278,37.8376,48937.0
2024-11-13 11:50:00,38.62,38.67,38.59,38.59,42748.0,37.8474,37.8964,37.818,37.818,42748.0
2024-11-13 11:55:00,38.6,38.65,38.55,38.64,35867.0,37.8278,37.8768,37.7788,37.867,35867.0
2024-11-13 12:00:00,38.65,38.7,38.64,38.7,39627.0,37.8768,37.9258,37.867,37.9258,39627.0
2024-11-13 12:05:00,38.7,38.8,38.7,38.8,53032.0,37.9258,38.0238,37.9258,38.0238,53032.0
2024-11-13 12:10:00,38.8,38.86,38.77,38.78,81559.0,38.0238,38.0826,37.9944,38.0042,81559.0
2024-11-13 12:15:00,38.79,38.81,38.75,38.8,48166.0,38.014,38.0336,37.9748,38.0238,48166.0
2024-11-13 12:20:00,38.8,38.83,38.77,38.82,50695.0,38.0238,38.0532,37.9944,38.0434,50695.0
2024-11-13 12:25:00,38.82,38.82,38.72,38.73,65203.0,38.0434,38.0434,37.9454,37.9552,65203.0
2024-11-13 12:30:00,38.74,38.83,38.73,38.83,46108.0,37.965,38.0532,37.9552,38.0532,46108.0
2024-11-13 12:35:00,38.84,38.93,38.82,38.91,60273.0,38.063,38.1512,38.0434,38.1316,60273.0
2024-11-13 12:40:00,38.9,38.91,38.88,38.9,50897.0,38.1218,38.1316,38.1022,38.1218,50897.0
2024-11-13 12:45:00,38.89,38.98,38.89,38.98,110649.0,38.112,38.2002,38.112,38.2002,110649.0
2024-11-13 12:50:00,38.98,38.99,38.93,38.98,83398.0,38.2002,38.21,38.1512,38.2002,83398.0
2024-11-13 12:55:00,38.98,39.0,38.97,39.0,59547.0,38.2002,38.2198,38.1904,38.2198,59547.0
2024-11-13 13:00:00,39.0,39.08,38.99,39.07,61349.0,38.2198,38.2982,38.21,38.2884,61349.0
2024-11-13 13:05:00,39.07,39.07,39.02,39.05,40337.0,38.2884,38.2884,38.2394,38.2688,40337.0
2024-11-13 13:10:00,39.05,39.08,38.99,39.05,59664.0,38.2688,38.2982,38.21,38.2688,59664.0
2024-11-13 13:15:00,39.05,39.09,39.04,39.08,35957.0,38.2688,38.308,38.259,38.2982,35957.0
2024-11-13 13:20:00,39.08,39.11,39.06,39.08,61132.0,38.2982,38.3276,38.2786,38.2982,61132.0
2024-11-13 13:25:00,39.08,39.12,39.06,39.11,37541.0,38.2982,38.3374,38.2786,38.3276,37541.0
2024-11-13 13:30:00,39.1,39.17,39.1,39.17,53103.0,38.3178,38.3864,38.3178,38.3864,53103.0
2024-11-13 13:35:00,39.16,39.17,39.09,39.12,81859.0,38.3766,38.3864,38.308,38.3374,81859.0
2024-11-13 13:40:00,39.12,39.13,39.06,39.09,127118.0,38.3374,38.3472,38.2786,38.308,127118.0
2024-11-13 13:45:00,39.08,39.1,39.01,39.02,26737.0,38.2982,38.3178,38.2296,38.2394,26737.0
2024-11-13 13:50:00,39.02,39.12,39.01,39.1,74346.0,38.2394,38.3374,38.2296,38.3178,74346.0
2024-11-13 13:55:00,39.1,39.14,39.1,39.12,42327.0,38.3178,38.357,38.3178,38.3374,42327.0
2024-11-13 14:00:00,39.12,39.15,39.09,39.14,36379.0,38.3374,38.3668,38.308,38.357,36379.0
2024-11-13 14:05:00,39.14,39.23,39.13,39.22,58459.0,38.357,38.4452,38.3472,38.4354,58459.0
2024-11-13 14:10:00,39.23,39.24,39.17,39.22,59648.0,38.4452,38.455,38.3864,38.4354,59648.0
2024-11-13 14:15:00,39.22,39.28,39.21,39.23,131191.0,38.4354,38.4942,38.4256,38.4452,131191.0
2024-11-13 14:20:00,39.23,39.26,39.2,39.26,45434.0,38.4452,38.4746,38.4158,38.4746,45434.0
2024-11-13 14:25:00,39.26,39.27,39.18,39.2,41251.0,38.4746,38.4844,38.3962,38.4158,41251.0
2024-11-13 14:30:00,39.2,39.27,39.17,39.27,70728.0,38.4158,38.4844,38.3864,38.4844,70728.0
2024-11-13 14:35:00,39.26,39.29,39.25,39.26,32269.0,38.4746,38.504,38.4648,38.4746,32269.0
2024-11-13 14:40:00,39.26,39.27,39.24,39.25,53066.0,38.4746,38.4844,38.455,38.4648,53066.0
2024-11-13 14:45:00,39.24,39.35,39.22,39.34,84012.0,38.455,38.5628,38.4354,38.553,84012.0
2024-11-13 14:50:00,39.34,39.35,39.3,39.31,51211.0,38.553,38.5628,38.5138,38.5236,51211.0
2024-11-13 14:55:00,39.31,39.33,39.27,39.27,36615.0,38.5236,38.5432,38.4844,38.4844,36615.0
2024-11-13 15:00:00,39.28,39.3,39.16,39.22,73364.0,38.4942,38.5138,38.3766,38.4354,73364.0
2024-11-13 15:05:00,39.22,39.23,39.18,39.21,39306.0,38.4354,38.4452,38.3962,38.4256,39306.0
2024-11-13 15:10:00,39.22,39.22,39.17,39.2,50122.0,38.4354,38.4354,38.3864,38.4158,50122.0
2024-11-13 15:15:00,39.2,39.24,39.18,39.23,35539.0,38.4158,38.455,38.3962,38.4452,35539.0
2024-11-13 15:20:00,39.23,39.29,39.23,39.29,35174.0,38.4452,38.504,38.4452,38.504,35174.0
2024-11-13 15:25:00,39.29,39.29,39.21,39.23,43223.0,38.504,38.504,38.4256,38.4452,43223.0
2024-11-13 15:30:00,39.23,39.24,39.21,39.23,68421.0,38.4452,38.455,38.4256,38.4452,68421.0
2024-11-13 15:35:00,39.24,39.25,39.18,39.22,71573.0,38.455,38.4648,38.3962,38.4354,71573.0
2024-11-13 15:40:00,39.22,39.26,39.2,39.23,85686.0,38.4354,38.4746,38.4158,38.4452,85686.0
2024-11-13 15:45:00,39.24,39.25,39.15,39.16,91858.0,38.455,38.4648,38.3668,38.3766,91858.0
2024-11-13 15:50:00,39.16,39.17,39.09,39.09,159774.0,38.3766,38.3864,38.308,38.308,159774.0
2024-11-13 15:55:00,39.09,39.14,39.06,39.09,480331.0,38.308,38.357,38.2786,38.308,480331.0
2024-11-14 09:30:00,39.47,39.63,39.3,39.54,147853.0,38.6804,38.8372,38.5138,38.749,147853.0
2024-11-14 09:35:00,39.54,39.62,39.5,39.54,60110.0,38.749,38.8274,38.7098,38.749,60110.0
2024-11-14 09:40:00,39.54,39.54,39.4,39.44,29317.0,38.749,38.749,38.6118,38.651,29317.0
2024-11-14 09:45:00,39.41,39.47,39.39,39.47,34391.0,38.6216,38.6804,38.602,38.6804,34391.0
2024-11-14 09:50:00,39.47,39.49,39.35,39.35,31785.0,38.6804,38.7,38.5628,38.5628,31785.0
2024-11-14 09:55:00,39.35,39.35,39.18,39.19,93255.0,38.5628,38.5628,38.3962,38.406,93255.0
2024-11-14 10:00:00,39.18,39.26,39.11,39.21,58390.0,38.3962,38.4746,38.3276,38.4256,58390.0
2024-11-14 10:05:00,39.22,39.25,39.11,39.12,51895.0,38.4354,38.4648,38.3276,38.3374,51895.0
2024-11-14 10:10:00,39.12,39.19,39.08,39.16,38544.0,38.3374,38.406,38.2982,38.3766,38544.0
2024-11-14 10:15:00,39.17,39.26,39.17,39.25,39952.0,38.3864,38.4746,38.3864,38.4648,39952.0
2024-11-14 10:20:00,39.25,39.28,39.2,39.23,33252.0,38.4648,38.4942,38.4158,38.4452,33252.0
2024-11-14 10:25:00,39.24,39.3,39.21,39.27,30835.0,38.455,38.5138,38.4256,38.4844,30835.0
2024-11-14 10:30:00,39.28,39.3,39.22,39.29,37143.0,38.4942,38.5138,38.4354,38.504,37143.0
2024-11-14 10:35:00,39.28,39.29,39.19,39.21,35874.0,38.4942,38.504,38.406,38.4256,35874.0
2024-11-14 10:40:00,39.21,39.33,39.18,39.29,39434.0,38.4256,38.5432,38.3962,38.504,39434.0
2024-11-14 10:45:00,39.27,39.28,39.21,39.23,25061.0,38.4844,38.4942,38.4256,38.4452,25061.0
2024-11-14 10:50:00,39.24,39.24,39.18,39.19,17573.0,38.455,38.455,38.3962,38.406,17573.0
2024-11-14 10:55:00,39.19,39.25,39.18,39.21,33823.0,38.406,38.4648,38.3962,38.4256,33823.0
2024-11-14 11:00:00,39.21,39.28,39.2,39.23,40869.0,38.4256,38.4942,38.4158,38.4452,40869.0
2024-11-14 11:05:00,39.23,39.28,39.22,39.26,38425.0,38.4452,38.4942,38.4354,38.4746,38425.0
2024-11-14 11:10:00,39.26,39.26,39.17,39.2,65599.0,38.4746,38.4746,38.3864,38.4158,65599.0
2024-11-14 11:15:00,39.2,39.22,39.16,39.17,35991.0,38.4158,38.4354,38.3766,38.3864,35991.0
2024-11-14 11:20:00,39.17,39.19,39.12,39.13,35330.0,38.3864,38.406,38.3374,38.3472,35330.0
2024-11-14 11:25:00,39.13,39.17,39.11,39.12,27239.0,38.3472,38.3864,38.3276,38.3374,27239.0
2024-11-14 11:30:00,39.12,39.16,39.1,39.13,38678.0,38.3374,38.3766,38.3178,38.3472,38678.0
2024-11-14 11:35:00,39.13,39.13,39.0,39.04,179502.0,38.3472,38.3472,38.2198,38.259,179502.0
2024-11-14 11:40:00,39.04,39.08,39.0,39.02,20991.0,38.259,38.2982,38.2198,38.2394,20991.0
2024-11-14 11:45:00,39.02,39.06,38.99,39.06,26856.0,38.2394,38.2786,38.21,38.2786,26856.0
2024-11-14 11:50:00,39.08,39.09,39.03,39.04,19578.0,38.2982,38.308,38.2492,38.259,19578.0
2024-11-14 11:55:00,39.04,39.07,39.02,39.04,32250.0,38.259,38.2884,38.2394,38.259,32250.0
2024-11-14 12:00:00,39.04,39.06,38.99,38.99,32633.0,38.259,38.2786,38.21,38.21,32633.0
2024-11-14 12:05:00,38.98,39.02,38.93,38.96,61169.0,38.2002,38.2394,38.1512,38.1806,61169.0
2024-11-14 12:10:00,38.96,38.97,38.92,38.92,33995.0,38.1806,38.1904,38.1414,38.1414,33995.0
2024-11-14 12:15:00,38.91,38.93,38.89,38.91,20750.0,38.1316,38.1512,38.112,38.1316,20750.0
2024-11-14 12:20:00,38.91,38.96,38.9,38.96,22357.0,38.1316,38.1806,38.1218,38.1806,22357.0
2024-11-14 12:25:00,38.96,39.0,38.95,38.98,23568.0,38.1806,38.2198,38.1708,38.2002,23568.0
2024-11-14 12:30:00,38.99,39.01,38.93,38.96,33720.0,38.21,38.2296,38.1512,38.1806,33720.0
2024-11-14 12:35:00,38.95,39.01,38.93,39.0,16515.0,38.1708,38.2296,38.1512,38.2198,16515.0
2024-11-14 12:40:00,39.0,39.03,38.99,38.99,29186.0,38.2198,38.2492,38.21,38.21,29186.0
2024-11-14 12:45:00,38.99,38.99,38.95,38.98,23648.0,38.21,38.21,38.1708,38.2002,23648.0
2024-11-14 12:50:00,38.98,39.02,38.97,39.01,15016.0,38.2002,38.2394,38.1904,38.2296,15016.0
2024-11-14 12:55:00,39.01,39.05,39.01,39.04,18828.0,38.2296,38.2688,38.2296,38.259,18828.0
2024-11-14 13:00:00,39.03,39.04,39.02,39.02,24449.0,38.2492,38.259,38.2394,38.2394,24449.0
2024-11-14 13:05:00,39.03,39.06,39.0,39.05,27782.0,38.2492,38.2786,38.2198,38.2688,27782.0
2024-11-14 13:10:00,39.06,39.07,39.03,39.04,28198.0,38.2786,38.2884,38.2492,38.259,28198.0
2024-11-14 13:15:00,39.04,39.05,39.02,39.05,17837.0,38.259,38.2688,38.2394,38.2688,17837.0
2024-11-14 13:20:00,39.04,39.06,39.02,39.05,26494.0,38.259,38.2786,38.2394,38.2688,26494.0
2024-11-14 13:25:00,39.04,39.08,39.03,39.03,15369.0,38.259,38.2982,38.2492,38.2492,15369.0
2024-11-14 13:30:00,39.03,39.06,39.01,39.04,17316.0,38.2492,38.2786,38.2296,38.259,17316.0
2024-11-14 13:35:00,39.04,39.08,39.01,39.07,25579.0,38.259,38.2982,38.2296,38.2884,25579.0
2024-11-14 13:40:00,39.07,39.09,39.05,39.08,21856.0,38.2884,38.308,38.2688,38.2982,21856.0
2024-11-14 13:45:00,39.08,39.09,39.03,39.05,13277.0,38.2982,38.308,38.2492,38.2688,13277.0
2024-11-14 13:50:00,39.05,39.07,39.02,39.06,35433.0,38.2688,38.2884,38.2394,38.2786,35433.0
2024-11-14 13:55:00,39.06,39.06,39.01,39.01,19069.0,38.2786,38.2786,38.2296,38.2296,19069.0
2024-11-14 14:00:00,39.01,39.08,39.01,39.06,37407.0,38.2296,38.2982,38.2296,38.2786,37407.0
2024-11-14 14:05:00,39.06,39.13,39.06,39.13,31241.0,38.2786,38.3472,38.2786,38.3472,31241.0
2024-11-14 14:10:00,39.13,39.18,39.11,39.18,20360.0,38.3472,38.3962,38.3276,38.3962,20360.0
2024-11-14 14:15:00,39.18,39.19,39.14,39.15,30564.0,38.3962,38.406,38.357,38.3668,30564.0
2024-11-14 14:20:00,39.16,39.21,39.15,39.18,26730.0,38.3766,38.4256,38.3668,38.3962,26730.0
2024-11-14 14:25:00,39.18,39.19,39.15,39.15,17649.0,38.3962,38.406,38.3668,38.3668,17649.0
2024-11-14 14:30:00,39.15,39.16,39.14,39.15,26693.0,38.3668,38.3766,38.357,38.3668,26693.0
2024-11-14 14:35:00,39.15,39.2,39.14,39.19,24602.0,38.3668,38.4158,38.357,38.406,24602.0
2024-11-14 14:40:00,39.2,39.23,39.18,39.22,29123.0,38.4158,38.4452,38.3962,38.4354,29123.0
2024-11-14 14:45:00,39.23,39.24,39.21,39.23,36540.0,38.4452,38.455,38.4256,38.4452,36540.0
2024-11-14 14:50:00,39.24,39.26,39.23,39.25,31400.0,38.455,38.4746,38.4452,38.4648,31400.0
2024-11-14 14:55:00,39.25,39.26,39.22,39.23,13157.0,38.4648,38.4746,38.4354,38.4452,13157.0
2024-11-14 15:00:00,39.23,39.26,39.16,39.16,31760.0,38.4452,38.4746,38.3766,38.3766,31760.0
2024-11-14 15:05:00,39.17,39.19,39.12,39.15,24487.0,38.3864,38.406,38.3374,38.3668,24487.0
2024-11-14 15:10:00,39.15,39.23,39.14,39.19,33061.0,38.3668,38.4452,38.357,38.406,33061.0
2024-11-14 15:15:00,39.2,39.33,39.2,39.32,55236.0,38.4158,38.5432,38.4158,38.5334,55236.0
2024-11-14 15:20:00,39.3,39.33,39.29,39.3,59362.0,38.5138,38.5432,38.504,38.5138,59362.0
2024-11-14 15:25:00,39.31,39.32,39.26,39.3,54565.0,38.5236,38.5334,38.4746,38.5138,54565.0
2024-11-14 15:30:00,39.31,39.34,39.26,39.27,39675.0,38.5236,38.553,38.4746,38.4844,39675.0
2024-11-14 15:35:00,39.28,39.33,39.27,39.29,38630.0,38.4942,38.5432,38.4844,38.504,38630.0
2024-11-14 15:40:00,39.29,39.34,39.28,39.32,62862.0,38.504,38.553,38.4942,38.5334,62862.0
2024-11-14 15:45:00,39.32,39.36,39.27,39.27,88186.0,38.5334,38.5726,38.4844,38.4844,88186.0
2024-11-14 15:50:00,39.27,39.36,39.27,39.34,91703.0,38.4844,38.5726,38.4844,38.553,91703.0
2024-11-14 15:55:00,39.34,39.39,39.3,39.37,360203.0,38.553,38.602,38.5138,38.5824,360203.0
2024-11-15 09:30:00,39.21,39.48,39.18,39.42,295626.0,38.4256,38.6902,38.3962,38.6314,295626.0
2024-11-15 09:35:00,39.39,39.55,39.37,39.54,82343.0,38.602,38.7588,38.5824,38.749,82343.0
2024-11-15 09:40:00,39.54,39.7,39.54,39.62,59837.0,38.749,38.9058,38.749,38.8274,59837.0
2024-11-15 09:45:00,39.61,39.74,39.61,39.7,93840.0,38.8176,38.945,38.8176,38.9058,93840.0
2024-11-15 09:50:00,39.68,39.7,39.59,39.68,64553.0,38.8862,38.9058,38.798,38.8862,64553.0
2024-11-15 09:55:00,39.69,39.72,39.54,39.57,74942.0,38.896,38.9254,38.749,38.7784,74942.0
2024-11-15 10:00:00,39.57,39.58,39.34,39.37,38570.0,38.7784,38.7882,38.553,38.5824,38570.0
2024-11-15 10:05:00,39.35,39.4,39.31,39.33,72424.0,38.5628,38.6118,38.5236,38.5432,72424.0
2024-11-15 10:10:00,39.33,39.36,39.26,39.35,36179.0,38.5432,38.5726,38.4746,38.5628,36179.0
2024-11-15 10:15:00,39.33,39.38,39.33,39.37,23737.0,38.5432,38.5922,38.5432,38.5824,23737.0
2024-11-15 10:20:00,39.37,39.37,39.31,39.32,22878.0,38.5824,38.5824,38.5236,38.5334,22878.0
2024-11-15 10:25:00,39.32,39.33,39.24,39.27,36071.0,38.5334,38.5432,38.455,38.4844,36071.0
2024-11-15 10:30:00,39.25,39.25,39.15,39.15,20694.0,38.4648,38.4648,38.3668,38.3668,20694.0
2024-11-15 10:35:00,39.17,39.17,39.06,39.11,34434.0,38.3864,38.3864,38.2786,38.3276,34434.0
2024-11-15 10:40:00,39.11,39.13,39.0,39.02,20330.0,38.3276,38.3472,38.2198,38.2394,20330.0
2024-11-15 10:45:00,39.03,39.06,38.98,38.99,52945.0,38.2492,38.2786,38.2002,38.21,52945.0
2024-11-15 10:50:00,39.0,39.07,38.97,39.06,26734.0,38.2198,38.2884,38.1904,38.2786,26734.0
2024-11-15 10:55:00,39.06,39.08,39.01,39.03,21777.0,38.2786,38.2982,38.2296,38.2492,21777.0
2024-11-15 11:00:00,39.04,39.04,38.98,39.0,19007.0,38.259,38.259,38.2002,38.2198,19007.0
2024-11-15 11:05:00,39.0,39.02,38.97,38.99,18796.0,38.2198,38.2394,38.1904,38.21,18796.0
2024-11-15 11:10:00,39.0,39.08,39.0,39.04,41275.0,38.2198,38.2982,38.2198,38.259,41275.0
2024-11-15 11:15:00,39.04,39.08,38.92,38.94,34517.0,38.259,38.2982,38.1414,38.161,34517.0
2024-11-15 11:20:00,38.94,38.96,38.91,38.94,43967.0,38.161,38.1806,38.1316,38.161,43967.0
2024-11-15 11:25:00,38.94,38.94,38.88,38.9,25835.0,38.161,38.161,38.1022,38.1218,25835.0
2024-11-15 11:30:00,38.9,38.91,38.77,38.78,41926.0,38.1218,38.1316,37.9944,38.0042,41926.0
2024-11-15 11:35:00,38.78,38.82,38.73,38.75,58855.0,38.0042,38.0434,37.9552,37.9748,58855.0
2024-11-15 11:40:00,38.75,38.8,38.73,38.77,33011.0,37.9748,38.0238,37.9552,37.9944,33011.0
2024-11-15 11:45:00,38.77,38.86,38.76,38.84,27519.0,37.9944,38.0826,37.9846,38.063,27519.0
2024-11-15 11:50:00,38.84,38.86,38.81,38.86,24454.0,38.063,38.0826,38.0336,38.0826,24454.0
2024-11-15 11:55:00,38.87,38.87,38.82,38.84,23970.0,38.0924,38.0924,38.0434,38.063,23970.0
2024-11-15 12:00:00,38.84,38.84,38.77,38.78,15787.0,38.063,38.063,37.9944,38.0042,15787.0
2024-11-15 12:05:00,38.77,38.81,38.76,38.77,21873.0,37.9944,38.0336,37.9846,37.9944,21873.0
2024-11-15 12:10:00,38.77,38.82,38.74,38.82,26365.0,37.9944,38.0434,37.965,38.0434,26365.0
2024-11-15 12:15:00,38.81,38.84,38.79,38.8,12538.0,38.0336,38.063,38.014,38.0238,12538.0
2024-11-15 12:20:00,38.81,38.82,38.75,38.76,26390.0,38.0336,38.0434,37.9748,37.9846,26390.0
2024-11-15 12:25:00,38.75,38.77,38.72,38.73,15448.0,37.9748,37.9944,37.9454,37.9552,15448.0
2024-11-15 12:30:00,38.73,38.73,38.67,38.71,21054.0,37.9552,37.9552,37.8964,37.9356,21054.0
2024-11-15 12:35:00,38.71,38.71,38.65,38.67,18773.0,37.9356,37.9356,37.8768,37.8964,18773.0
2024-11-15 12:40:00,38.66,38.66,38.61,38.62,46842.0,37.8866,37.8866,37.8376,37.8474,46842.0
2024-11-15 12:45:00,38.62,38.64,38.59,38.63,25632.0,37.8474,37.867,37.818,37.8572,25632.0
2024-11-15 12:50:00,38.63,38.65,38.61,38.64,13565.0,37.8572,37.8768,37.8376,37.867,13565.0
2024-11-15 12:55:00,38.65,38.74,38.64,38.72,22533.0,37.8768,37.965,37.867,37.9454,22533.0
2024-11-15 13:00:00,38.73,38.74,38.64,38.65,19294.0,37.9552,37.965,37.867,37.8768,19294.0
2024-11-15 13:05:00,38.66,38.67,38.64,38.65,12771.0,37.8866,37.8964,37.867,37.8768,12771.0
2024-11-15 13:10:00,38.65,38.67,38.64,38.67,18103.0,37.8768,37.8964,37.867,37.8964,18103.0
2024-11-15 13:15:00,38.66,38.67,38.61,38.61,32936.0,37.8866,37.8964,37.8376,37.8376,32936.0
2024-11-15 13:20:00,38.62,38.67,38.61,38.63,30356.0,37.8474,37.8964,37.8376,37.8572,30356.0
2024-11-15 13:25:00,38.62,38.62,38.6,38.62,33303.0,37.8474,37.8474,37.8278,37.8474,33303.0
2024-11-15 13:30:00,38.61,38.62,38.56,38.57,25403.0,37.8376,37.8474,37.7886,37.7984,25403.0
2024-11-15 13:35:00,38.56,38.57,38.47,38.52,53411.0,37.7886,37.7984,37.7004,37.7494,53411.0
2024-11-15 13:40:00,38.52,38.54,38.5,38.53,17650.0,37.7494,37.769,37.7298,37.7592,17650.0
2024-11-15 13:45:00,38.52,38.53,38.48,38.49,13000.0,37.7494,37.7592,37.7102,37.72,13000.0
2024-11-15 13:50:00,38.49,38.5,38.44,38.48,27872.0,37.72,37.7298,37.671,37.7102,27872.0
2024-11-15 13:55:00,38.48,38.5,38.45,38.48,28966.0,37.7102,37.7298,37.6808,37.7102,28966.0
2024-11-15 14:00:00,38.48,38.52,38.46,38.48,59018.0,37.7102,37.7494,37.6906,37.7102,59018.0
2024-11-15 14:05:00,38.47,38.51,38.43,38.48,33823.0,37.7004,37.7396,37.6612,37.7102,33823.0
2024-11-15 14:10:00,38.49,38.51,38.45,38.47,41167.0,37.72,37.7396,37.6808,37.7004,41167.0
2024-11-15 14:15:00,38.47,38.48,38.45,38.48,33233.0,37.7004,37.7102,37.6808,37.7102,33233.0
2024-11-15 14:20:00,38.48,38.48,38.44,38.46,34202.0,37.7102,37.7102,37.671,37.6906,34202.0
2024-11-15 14:25:00,38.47,38.47,38.4,38.41,39199.0,37.7004,37.7004,37.6318,37.6416,39199.0
2024-11-15 14:30:00,38.41,38.44,38.41,38.41,29887.0,37.6416,37.671,37.6416,37.6416,29887.0
2024-11-15 14:35:00,38.41,38.42,38.34,38.36,53819.0,37.6416,37.6514,37.573,37.5926,53819.0
2024-11-15 14:40:00,38.36,38.41,38.35,38.37,47076.0,37.5926,37.6416,37.5828,37.6024,47076.0
2024-11-15 14:45:00,38.36,38.45,38.35,38.41,92871.0,37.5926,37.6808,37.5828,37.6416,92871.0
2024-11-15 14:50:00,38.41,38.42,38.38,38.4,46587.0,37.6416,37.6514,37.6122,37.6318,46587.0
2024-11-15 14:55:00,38.4,38.41,38.36,38.38,60175.0,37.6318,37.6416,37.5926,37.6122,60175.0
2024-11-15 15:00:00,38.38,38.43,38.37,38.43,45263.0,37.6122,37.6612,37.6024,37.6612,45263.0
2024-11-15 15:05:00,38.43,38.47,38.41,38.45,46679.0,37.6612,37.7004,37.6416,37.6808,46679.0
2024-11-15 15:10:00,38.44,38.47,38.42,38.47,33568.0,37.671,37.7004,37.6514,37.7004,33568.0
2024-11-15 15:15:00,38.47,38.5,38.44,38.47,70002.0,37.7004,37.7298,37.671,37.7004,70002.0
2024-11-15 15:20:00,38.47,38.49,38.45,38.47,43325.0,37.7004,37.72,37.6808,37.7004,43325.0
2024-11-15 15:25:00,38.47,38.47,38.44,38.45,45149.0,37.7004,37.7004,37.671,37.6808,45149.0
2024-11-15 15:30:00,38.45,38.48,38.43,38.47,62768.0,37.6808,37.7102,37.6612,37.7004,62768.0
2024-11-15 15:35:00,38.46,38.5,38.46,38.46,77575.0,37.6906,37.7298,37.6906,37.6906,77575.0
2024-11-15 15:40:00,38.47,38.47,38.36,38.37,115781.0,37.7004,37.7004,37.5926,37.6024,115781.0
2024-11-15 15:45:00,38.38,38.41,38.36,38.38,117418.0,37.6122,37.6416,37.5926,37.6122,117418.0
2024-11-15 15:50:00,38.38,38.48,38.38,38.48,178949.0,37.6122,37.7102,37.6122,37.7102,178949.0
2024-11-15 15:55:00,38.48,38.52,38.43,38.45,430198.0,37.7102,37.7494,37.6612,37.6808,430198.0
2024-11-18 09:30:00,38.8,38.9,38.5,38.78,156682.0,38.0238,38.1218,37.7298,38.0042,156682.0
2024-11-18 09:35:00,38.82,39.16,38.81,39.14,119277.0,38.0434,38.3766,38.0336,38.357,119277.0
2024-11-18 09:40:00,39.14,39.17,38.97,39.02,82121.0,38.357,38.3864,38.1904,38.2394,82121.0
2024-11-18 09:45:00,39.01,39.1,39.0,39.07,49480.0,38.2296,38.3178,38.2198,38.2884,49480.0
2024-11-18 09:50:00,39.06,39.17,39.03,39.13,73881.0,38.2786,38.3864,38.2492,38.3472,73881.0
2024-11-18 09:55:00,39.12,39.12,39.02,39.04,41662.0,38.3374,38.3374,38.2394,38.259,41662.0
2024-11-18 10:00:00,39.04,39.05,38.92,38.94,91275.0,38.259,38.2688,38.1414,38.161,91275.0
2024-11-18 10:05:00,38.94,38.94,38.83,38.83,55419.0,38.161,38.161,38.0532,38.0532,55419.0
2024-11-18 10:10:00,38.84,38.88,38.75,38.79,113910.0,38.063,38.1022,37.9748,38.014,113910.0
2024-11-18 10:15:00,38.79,38.83,38.76,38.81,65294.0,38.014,38.0532,37.9846,38.0336,65294.0
2024-11-18 10:20:00,38.81,38.85,38.79,38.84,45867.0,38.0336,38.0728,38.014,38.063,45867.0
2024-11-18 10:25:00,38.85,38.93,38.85,38.91,48073.0,38.0728,38.1512,38.0728,38.1316,48073.0
2024-11-18 10:30:00,38.91,38.91,38.76,38.79,45986.0,38.1316,38.1316,37.9846,38.014,45986.0
2024-11-18 10:35:00,38.79,38.81,38.76,38.8,29445.0,38.014,38.0336,37.9846,38.0238,29445.0
2024-11-18 10:40:00,38.8,38.82,38.76,38.81,27339.0,38.0238,38.0434,37.9846,38.0336,27339.0
2024-11-18 10:45:00,38.81,38.87,38.79,38.82,29830.0,38.0336,38.0924,38.014,38.0434,29830.0
2024-11-18 10:50:00,38.81,38.84,38.78,38.8,36705.0,38.0336,38.063,38.0042,38.0238,36705.0
2024-11-18 10:55:00,38.8,38.81,38.75,38.78,25942.0,38.0238,38.0336,37.9748,38.0042,25942.0
2024-11-18 11:00:00,38.78,38.84,38.77,38.82,25267.0,38.0042,38.063,37.9944,38.0434,25267.0
2024-11-18 11:05:00,38.79,38.81,38.68,38.68,41113.0,38.014,38.0336,37.9062,37.9062,41113.0
2024-11-18 11:10:00,38.69,38.7,38.63,38.65,40238.0,37.916,37.9258,37.8572,37.8768,40238.0
2024-11-18 11:15:00,38.65,38.69,38.61,38.69,69094.0,37.8768,37.916,37.8376,37.916,69094.0
2024-11-18 11:20:00,38.69,38.74,38.69,38.71,30076.0,37.916,37.965,37.916,37.9356,30076.0
2024-11-18 11:25:00,38.7,38.71,38.66,38.7,62659.0,37.9258,37.9356,37.8866,37.9258,62659.0
2024-11-18 11:30:00,38.7,38.78,38.68,38.75,53044.0,37.9258,38.0042,37.9062,37.9748,53044.0
2024-11-18 11:35:00,38.75,38.88,38.74,38.87,45065.0,37.9748,38.1022,37.965,38.0924,45065.0
2024-11-18 11:40:00,38.87,38.89,38.85,38.87,25301.0,38.0924,38.112,38.0728,38.0924,25301.0
2024-11-18 11:45:00,38.88,38.88,38.77,38.79,54616.0,38.1022,38.1022,37.9944,38.014,54616.0
2024-11-18 11:50:00,38.78,38.85,38.74,38.84,25498.0,38.0042,38.0728,37.965,38.063,25498.0
2024-11-18 11:55:00,38.85,38.86,38.83,38.85,36272.0,38.0728,38.0826,38.0532,38.0728,36272.0
2024-11-18 12:00:00,38.84,38.89,38.83,38.89,33274.0,38.063,38.112,38.0532,38.112,33274.0
2024-11-18 12:05:00,38.89,38.89,38.79,38.8,26466.0,38.112,38.112,38.014,38.0238,26466.0
2024-11-18 12:10:00,38.8,38.91,38.79,38.88,58620.0,38.0238,38.1316,38.014,38.1022,58620.0
2024-11-18 12:15:00,38.89,38.93,38.88,38.91,42768.0,38.112,38.1512,38.1022,38.1316,42768.0
2024-11-18 12:20:00,38.91,38.93,38.89,38.9,68465.0,38.1316,38.1512,38.112,38.1218,68465.0
2024-11-18 12:25:00,38.9,38.91,38.85,38.86,37026.0,38.1218,38.1316,38.0728,38.0826,37026.0
2024-11-18 12:30:00,38.86,38.86,38.81,38.84,50774.0,38.0826,38.0826,38.0336,38.063,50774.0
2024-11-18 12:35:00,38.84,38.9,38.83,38.87,36651.0,38.063,38.1218,38.0532,38.0924,36651.0
2024-11-18 12:40:00,38.88,38.93,38.87,38.92,28670.0,38.1022,38.1512,38.0924,38.1414,28670.0
2024-11-18 12:45:00,38.92,38.92,38.87,38.91,29121.0,38.1414,38.1414,38.0924,38.1316,29121.0
2024-11-18 12:50:00,38.91,38.96,38.91,38.95,28263.0,38.1316,38.1806,38.1316,38.1708,28263.0
2024-11-18 12:55:00,38.96,38.99,38.94,38.95,28017.0,38.1806,38.21,38.161,38.1708,28017.0
2024-11-18 13:00:00,38.94,38.98,38.93,38.94,38775.0,38.161,38.2002,38.1512,38.161,38775.0
2024-11-18 13:05:00,38.95,38.95,38.9,38.91,63935.0,38.1708,38.1708,38.1218,38.1316,63935.0
2024-11-18 13:10:00,38.9,38.97,38.9,38.97,34605.0,38.1218,38.1904,38.1218,38.1904,34605.0
2024-11-18 13:15:00,38.96,38.99,38.93,38.99,30677.0,38.1806,38.21,38.1512,38.21,30677.0
2024-11-18 13:20:00,39.0,39.0,38.93,38.96,39496.0,38.2198,38.2198,38.1512,38.1806,39496.0
2024-11-18 13:25:00,38.96,38.99,38.93,38.98,57616.0,38.1806,38.21,38.1512,38.2002,57616.0
2024-11-18 13:30:00,38.98,38.99,38.95,38.97,33157.0,38.2002,38.21,38.1708,38.1904,33157.0
2024-11-18 13:35:00,38.97,38.99,38.96,38.98,28808.0,38.1904,38.21,38.1806,38.2002,28808.0
2024-11-18 13:40:00,38.98,38.99,38.91,38.92,35770.0,38.2002,38.21,38.1316,38.1414,35770.0
2024-11-18 13:45:00,38.91,38.92,38.88,38.91,48484.0,38.1316,38.1414,38.1022,38.1316,48484.0
2024-11-18 13:50:00,38.92,38.94,38.9,38.93,62095.0,38.1414,38.161,38.1218,38.1512,62095.0
2024-11-18 13:55:00,38.93,39.01,38.92,39.0,40800.0,38.1512,38.2296,38.1414,38.2198,40800.0
2024-11-18 14:00:00,38.99,39.0,38.97,39.0,34355.0,38.21,38.2198,38.1904,38.2198,34355.0
2024-11-18 14:05:00,39.0,39.07,38.99,39.07,34062.0,38.2198,38.2884,38.21,38.2884,34062.0
2024-11-18 14:10:00,39.07,39.07,39.03,39.05,65858.0,38.2884,38.2884,38.2492,38.2688,65858.0
2024-11-18 14:15:00,39.05,39.05,39.01,39.02,36179.0,38.2688,38.2688,38.2296,38.2394,36179.0
2024-11-18 14:20:00,39.02,39.02,38.94,38.95,49974.0,38.2394,38.2394,38.161,38.1708,49974.0
2024-11-18 14:25:00,38.94,38.94,38.87,38.91,48859.0,38.161,38.161,38.0924,38.1316,48859.0
2024-11-18 14:30:00,38.91,38.93,38.89,38.92,39374.0,38.1316,38.1512,38.112,38.1414,39374.0
2024-11-18 14:35:00,38.91,38.93,38.84,38.88,58466.0,38.1316,38.1512,38.063,38.1022,58466.0
2024-11-18 14:40:00,38.88,38.89,38.86,38.87,39671.0,38.1022,38.112,38.0826,38.0924,39671.0
2024-11-18 14:45:00,38.87,38.93,38.86,38.93,72285.0,38.0924,38.1512,38.0826,38.1512,72285.0
2024-11-18 14:50:00,38.93,38.93,38.89,38.91,88003.0,38.1512,38.1512,38.112,38.1316,88003.0
2024-11-18 14:55:00,38.91,38.97,38.9,38.96,59321.0,38.1316,38.1904,38.1218,38.1806,59321.0
2024-11-18 15:00:00,38.96,38.99,38.94,38.98,51556.0,38.1806,38.21,38.161,38.2002,51556.0
2024-11-18 15:05:00,38.98,38.98,38.92,38.93,46812.0,38.2002,38.2002,38.1414,38.1512,46812.0
2024-11-18 15:10:00,38.93,38.93,38.89,38.9,57599.0,38.1512,38.1512,38.112,38.1218,57599.0
2024-11-18 15:15:00,38.91,38.91,38.87,38.88,38275.0,38.1316,38.1316,38.0924,38.1022,38275.0
2024-11-18 15:20:00,38.88,38.93,38.87,38.91,54063.0,38.1022,38.1512,38.0924,38.1316,54063.0
2024-11-18 15:25:00,38.91,38.93,38.89,38.91,38684.0,38.1316,38.1512,38.112,38.1316,38684.0
2024-11-18 15:30:00,38.91,38.91,38.86,38.87,75553.0,38.1316,38.1316,38.0826,38.0924,75553.0
2024-11-18 15:35:00,38.88,38.91,38.85,38.89,48612.0,38.1022,38.1316,38.0728,38.112,48612.0
2024-11-18 15:40:00,38.88,38.9,38.86,38.88,67270.0,38.1022,38.1218,38.0826,38.1022,67270.0
2024-11-18 15:45:00,38.88,38.89,38.81,38.83,96191.0,38.1022,38.112,38.0336,38.0532,96191.0
2024-11-18 15:50:00,38.83,38.85,38.79,38.82,147253.0,38.0532,38.0728,38.014,38.0434,147253.0
2024-11-18 15:55:00,38.82,38.83,38.76,38.77,444541.0,38.0434,38.0532,37.9846,37.9944,444541.0
2024-11-19 09:30:00,38.2,38.31,38.05,38.27,238335.0,37.4358,37.5436,37.2888,37.5044,238335.0
2024-11-19 09:35:00,38.25,38.32,38.2,38.26,125214.0,37.4848,37.5534,37.4358,37.4946,125214.0
2024-11-19 09:40:00,38.23,38.5,38.22,38.46,46911.0,37.4652,37.7298,37.4554,37.6906,46911.0
2024-11-19 09:45:00,38.47,38.53,38.31,38.34,56165.0,37.7004,37.7592,37.5436,37.573,56165.0
2024-11-19 09:50:00,38.36,38.47,38.34,38.37,63373.0,37.5926,37.7004,37.573,37.6024,63373.0
2024-11-19 09:55:00,38.38,38.5,38.38,38.47,54397.0,37.6122,37.7298,37.6122,37.7004,54397.0
2024-11-19 10:00:00,38.47,38.57,38.46,38.52,50915.0,37.7004,37.7984,37.6906,37.7494,50915.0
2024-11-19 10:05:00,38.51,38.55,38.46,38.54,33967.0,37.7396,37.7788,37.6906,37.769,33967.0
2024-11-19 10:10:00,38.53,38.54,38.42,38.46,22065.0,37.7592,37.769,37.6514,37.6906,22065.0
2024-11-19 10:15:00,38.45,38.46,38.38,38.4,28824.0,37.6808,37.6906,37.6122,37.6318,28824.0
2024-11-19 10:20:00,38.4,38.42,38.37,38.42,26619.0,37.6318,37.6514,37.6024,37.6514,26619.0
2024-11-19 10:25:00,38.42,38.43,38.33,38.37,57922.0,37.6514,37.6612,37.5632,37.6024,57922.0
2024-11-19 10:30:00,38.36,38.38,38.19,38.3,111837.0,37.5926,37.6122,37.426,37.5338,111837.0
2024-11-19 10:35:00,38.3,38.3,38.23,38.3,38332.0,37.5338,37.5338,37.4652,37.5338,38332.0
2024-11-19 10:40:00,38.3,38.31,38.21,38.28,44312.0,37.5338,37.5436,37.4456,37.5142,44312.0
2024-11-19 10:45:00,38.27,38.28,38.13,38.15,45889.0,37.5044,37.5142,37.3672,37.3868,45889.0
2024-11-19 10:50:00,38.16,38.17,38.07,38.09,104256.0,37.3966,37.4064,37.3084,37.328,104256.0
2024-11-19 10:55:00,38.09,38.17,38.07,38.15,87351.0,37.328,37.4064,37.3084,37.3868,87351.0
2024-11-19 11:00:00,38.14,38.14,38.05,38.06,65764.0,37.377,37.377,37.2888,37.2986,65764.0
2024-11-19 11:05:00,38.06,38.12,38.03,38.09,64712.0,37.2986,37.3574,37.2692,37.328,64712.0
2024-11-19 11:10:00,38.08,38.1,38.05,38.07,69346.0,37.3182,37.3378,37.2888,37.3084,69346.0
2024-11-19 11:15:00,38.06,38.09,38.04,38.07,77000.0,37.2986,37.328,37.279,37.3084,77000.0
2024-11-19 11:20:00,38.06,38.09,38.04,38.07,58067.0,37.2986,37.328,37.279,37.3084,58067.0
2024-11-19 11:25:00,38.07,38.08,38.02,38.02,75333.0,37.3084,37.3182,37.2594,37.2594,75333.0
2024-11-19 11:30:00,38.02,38.12,38.01,38.11,172605.0,37.2594,37.3574,37.2496,37.3476,172605.0
2024-11-19 11:35:00,38.11,38.16,38.09,38.11,58885.0,37.3476,37.3966,37.328,37.3476,58885.0
2024-11-19 11:40:00,38.11,38.12,38.08,38.1,34024.0,37.3476,37.3574,37.3182,37.3378,34024.0
2024-11-19 11:45:00,38.09,38.1,38.05,38.05,40337.0,37.328,37.3378,37.2888,37.2888,40337.0
2024-11-19 11:50:00,38.05,38.12,38.05,38.09,41076.0,37.2888,37.3574,37.2888,37.328,41076.0
2024-11-19 11:55:00,38.1,38.15,38.09,38.14,26412.0,37.3378,37.3868,37.328,37.377,26412.0
2024-11-19 12:00:00,38.14,38.14,38.1,38.11,24300.0,37.377,37.377,37.3378,37.3476,24300.0
2024-11-19 12:05:00,38.11,38.11,38.07,38.09,28499.0,37.3476,37.3476,37.3084,37.328,28499.0
2024-11-19 12:10:00,38.09,38.09,38.07,38.08,20768.0,37.328,37.328,37.3084,37.3182,20768.0
2024-11-19 12:15:00,38.08,38.09,38.07,38.07,21861.0,37.3182,37.328,37.3084,37.3084,21861.0
2024-11-19 12:20:00,38.08,38.08,38.05,38.05,47122.0,37.3182,37.3182,37.2888,37.2888,47122.0
2024-11-19 12:25:00,38.06,38.11,38.05,38.09,57748.0,37.2986,37.3476,37.2888,37.328,57748.0
2024-11-19 12:30:00,38.09,38.13,38.08,38.13,44053.0,37.328,37.3672,37.3182,37.3672,44053.0
2024-11-19 12:35:00,38.13,38.14,38.1,38.11,31710.0,37.3672,37.377,37.3378,37.3476,31710.0
2024-11-19 12:40:00,38.11,38.12,38.08,38.09,47790.0,37.3476,37.3574,37.3182,37.328,47790.0
2024-11-19 12:45:00,38.09,38.1,38.05,38.07,46038.0,37.328,37.3378,37.2888,37.3084,46038.0
2024-11-19 12:50:00,38.06,38.07,38.04,38.05,46177.0,37.2986,37.3084,37.279,37.2888,46177.0
2024-11-19 12:55:00,38.05,38.07,38.01,38.02,83328.0,37.2888,37.3084,37.2496,37.2594,83328.0
2024-11-19 13:00:00,38.03,38.03,37.97,37.99,123608.0,37.2692,37.2692,37.2104,37.23,123608.0
2024-11-19 13:05:00,37.99,38.06,37.98,38.05,176556.0,37.23,37.2986,37.2202,37.2888,176556.0
2024-11-19 13:10:00,38.05,38.07,38.02,38.05,45515.0,37.2888,37.3084,37.2594,37.2888,45515.0
2024-11-19 13:15:00,38.05,38.07,38.01,38.02,106854.0,37.2888,37.3084,37.2496,37.2594,106854.0
2024-11-19 13:20:00,38.02,38.02,37.97,38.01,115960.0,37.2594,37.2594,37.2104,37.2496,115960.0
2024-11-19 13:25:00,38.01,38.04,37.99,38.04,53490.0,37.2496,37.279,37.23,37.279,53490.0
2024-11-19 13:30:00,38.03,38.05,37.98,38.03,146468.0,37.2692,37.2888,37.2202,37.2692,146468.0
2024-11-19 13:35:00,38.02,38.02,37.98,38.01,168845.0,37.2594,37.2594,37.2202,37.2496,168845.0
2024-11-19 13:40:00,38.01,38.01,37.97,38.01,50915.0,37.2496,37.2496,37.2104,37.2496,50915.0
2024-11-19 13:45:00,38.0,38.05,38.0,38.04,39123.0,37.2398,37.2888,37.2398,37.279,39123.0
2024-11-19 13:50:00,38.04,38.05,38.01,38.05,24954.0,37.279,37.2888,37.2496,37.2888,24954.0
2024-11-19 13:55:00,38.05,38.09,38.05,38.08,25366.0,37.2888,37.328,37.2888,37.3182,25366.0
2024-11-19 14:00:00,38.08,38.08,38.05,38.06,36434.0,37.3182,37.3182,37.2888,37.2986,36434.0
2024-11-19 14:05:00,38.06,38.09,38.03,38.07,70755.0,37.2986,37.328,37.2692,37.3084,70755.0
2024-11-19 14:10:00,38.08,38.09,38.05,38.06,32110.0,37.3182,37.328,37.2888,37.2986,32110.0
2024-11-19 14:15:00,38.06,38.06,38.01,38.02,38024.0,37.2986,37.2986,37.2496,37.2594,38024.0
2024-11-19 14:20:00,38.02,38.03,38.01,38.02,29824.0,37.2594,37.2692,37.2496,37.2594,29824.0
2024-11-19 14:25:00,38.02,38.02,37.98,38.0,39175.0,37.2594,37.2594,37.2202,37.2398,39175.0
2024-11-19 14:30:00,38.0,38.0,37.98,37.98,52846.0,37.2398,37.2398,37.2202,37.2202,52846.0
2024-11-19 14:35:00,37.98,37.99,37.93,37.94,129548.0,37.2202,37.23,37.1712,37.181,129548.0
2024-11-19 14:40:00,37.94,37.97,37.93,37.97,70986.0,37.181,37.2104,37.1712,37.2104,70986.0
2024-11-19 14:45:00,37.97,37.98,37.93,37.94,42690.0,37.2104,37.2202,37.1712,37.181,42690.0
2024-11-19 14:50:00,37.94,37.96,37.93,37.96,53062.0,37.181,37.2006,37.1712,37.2006,53062.0
2024-11-19 14:55:00,37.95,37.98,37.94,37.95,52531.0,37.1908,37.2202,37.181,37.1908,52531.0
2024-11-19 15:00:00,37.95,38.0,37.94,38.0,54706.0,37.1908,37.2398,37.181,37.2398,54706.0
2024-11-19 15:05:00,38.0,38.04,37.96,38.03,73662.0,37.2398,37.279,37.2006,37.2692,73662.0
2024-11-19 15:10:00,38.02,38.05,38.01,38.02,68542.0,37.2594,37.2888,37.2496,37.2594,68542.0
2024-11-19 15:15:00,38.02,38.05,37.99,38.05,56325.0,37.2594,37.2888,37.23,37.2888,56325.0
2024-11-19 15:20:00,38.04,38.07,38.04,38.05,47935.0,37.279,37.3084,37.279,37.2888,47935.0
2024-11-19 15:25:00,38.04,38.05,37.98,38.0,122752.0,37.279,37.2888,37.2202,37.2398,122752.0
2024-11-19 15:30:00,38.01,38.02,37.97,37.98,64715.0,37.2496,37.2594,37.2104,37.2202,64715.0
2024-11-19 15:35:00,37.99,38.05,37.98,38.03,60292.0,37.23,37.2888,37.2202,37.2692,60292.0
2024-11-19 15:40:00,38.03,38.05,38.01,38.02,137409.0,37.2692,37.2888,37.2496,37.2594,137409.0
2024-11-19 15:45:00,38.02,38.07,38.01,38.05,76104.0,37.2594,37.3084,37.2496,37.2888,76104.0
2024-11-19 15:50:00,38.04,38.08,38.01,38.02,118742.0,37.279,37.3182,37.2496,37.2594,118742.0
2024-11-19 15:55:00,38.02,38.02,37.89,37.9,545038.0,37.2594,37.2594,37.132,37.1418,545038.0
2024-11-20 09:30:00,37.95,38.27,37.93,38.19,256224.0,37.1908,37.5044,37.1712,37.426,256224.0
2024-11-20 09:35:00,38.17,38.36,38.09,38.33,96184.0,37.4064,37.5926,37.328,37.5632,96184.0
2024-11-20 09:40:00,38.32,38.39,38.27,38.38,44626.0,37.5534,37.622,37.5044,37.6122,44626.0
2024-11-20 09:45:00,38.37,38.62,38.31,38.55,152028.0,37.6024,37.8474,37.5436,37.7788,152028.0
2024-11-20 09:50:00,38.58,38.7,38.57,38.66,78948.0,37.8082,37.9258,37.7984,37.8866,78948.0
2024-11-20 09:55:00,38.66,38.74,38.65,38.71,63968.0,37.8866,37.965,37.8768,37.9356,63968.0
2024-11-20 10:00:00,38.71,38.79,38.63,38.76,97747.0,37.9356,38.014,37.8572,37.9846,97747.0
2024-11-20 10:05:00,38.76,38.77,38.55,38.57,74594.0,37.9846,37.9944,37.7788,37.7984,74594.0
2024-11-20 10:10:00,38.57,38.59,38.43,38.47,49156.0,37.7984,37.818,37.6612,37.7004,49156.0
2024-11-20 10:15:00,38.45,38.47,38.4,38.44,62804.0,37.6808,37.7004,37.6318,37.671,62804.0
2024-11-20 10:20:00,38.42,38.42,38.29,38.3,59478.0,37.6514,37.6514,37.524,37.5338,59478.0
2024-11-20 10:25:00,38.3,38.43,38.29,38.38,25423.0,37.5338,37.6612,37.524,37.6122,25423.0
2024-11-20 10:30:00,38.36,38.37,38.26,38.33,45764.0,37.5926,37.6024,37.4946,37.5632,45764.0
2024-11-20 10:35:00,38.32,38.4,38.31,38.39,36095.0,37.5534,37.6318,37.5436,37.622,36095.0
2024-11-20 10:40:00,38.4,38.41,38.25,38.25,48758.0,37.6318,37.6416,37.4848,37.4848,48758.0
2024-11-20 10:45:00,38.26,38.33,38.25,38.33,46404.0,37.4946,37.5632,37.4848,37.5632,46404.0
2024-11-20 10:50:00,38.33,38.33,38.22,38.23,14045.0,37.5632,37.5632,37.4554,37.4652,14045.0
2024-11-20 10:55:00,38.21,38.31,38.2,38.26,53802.0,37.4456,37.5436,37.4358,37.4946,53802.0
2024-11-20 11:00:00,38.25,38.27,38.18,38.22,41840.0,37.4848,37.5044,37.4162,37.4554,41840.0
2024-11-20 11:05:00,38.21,38.24,38.18,38.22,20057.0,37.4456,37.475,37.4162,37.4554,20057.0
2024-11-20 11:10:00,38.21,38.26,38.19,38.25,31914.0,37.4456,37.4946,37.426,37.4848,31914.0
2024-11-20 11:15:00,38.25,38.36,38.24,38.36,31297.0,37.4848,37.5926,37.475,37.5926,31297.0
2024-11-20 11:20:00,38.37,38.38,38.3,38.3,29247.0,37.6024,37.6122,37.5338,37.5338,29247.0
2024-11-20 11:25:00,38.3,38.31,38.21,38.23,22568.0,37.5338,37.5436,37.4456,37.4652,22568.0
2024-11-20 11:30:00,38.23,38.24,38.17,38.17,35645.0,37.4652,37.475,37.4064,37.4064,35645.0
2024-11-20 11:35:00,38.17,38.18,38.14,38.17,37205.0,37.4064,37.4162,37.377,37.4064,37205.0
2024-11-20 11:40:00,38.16,38.18,38.12,38.15,61016.0,37.3966,37.4162,37.3574,37.3868,61016.0
2024-11-20 11:45:00,38.15,38.21,38.13,38.2,36615.0,37.3868,37.4456,37.3672,37.4358,36615.0
2024-11-20 11:50:00,38.2,38.3,38.2,38.29,19791.0,37.4358,37.5338,37.4358,37.524,19791.0
2024-11-20 11:55:00,38.29,38.31,38.22,38.23,32134.0,37.524,37.5436,37.4554,37.4652,32134.0
2024-11-20 12:00:00,38.23,38.24,38.19,38.23,22368.0,37.4652,37.475,37.426,37.4652,22368.0
2024-11-20 12:05:00,38.23,38.31,38.22,38.28,16398.0,37.4652,37.5436,37.4554,37.5142,16398.0
2024-11-20 12:10:00,38.27,38.28,38.23,38.28,17738.0,37.5044,37.5142,37.4652,37.5142,17738.0
2024-11-20 12:15:00,38.28,38.29,38.2,38.2,20978.0,37.5142,37.524,37.4358,37.4358,20978.0
2024-11-20 12:20:00,38.2,38.2,38.15,38.16,17989.0,37.4358,37.4358,37.3868,37.3966,17989.0
2024-11-20 12:25:00,38.16,38.17,38.13,38.15,16407.0,37.3966,37.4064,37.3672,37.3868,16407.0
2024-11-20 12:30:00,38.13,38.18,38.09,38.18,23040.0,37.3672,37.4162,37.328,37.4162,23040.0
2024-11-20 12:35:00,38.18,38.21,38.17,38.2,13192.0,37.4162,37.4456,37.4064,37.4358,13192.0
2024-11-20 12:40:00,38.2,38.28,38.19,38.27,43940.0,37.4358,37.5142,37.426,37.5044,43940.0
2024-11-20 12:45:00,38.27,38.29,38.27,38.29,19239.0,37.5044,37.524,37.5044,37.524,19239.0
2024-11-20 12:50:00,38.29,38.3,38.22,38.22,40037.0,37.524,37.5338,37.4554,37.4554,40037.0
2024-11-20 12:55:00,38.22,38.22,38.17,38.18,18763.0,37.4554,37.4554,37.4064,37.4162,18763.0
2024-11-20 13:00:00,38.19,38.24,38.18,38.23,18562.0,37.426,37.475,37.4162,37.4652,18562.0
2024-11-20 13:05:00,38.23,38.26,38.22,38.25,34929.0,37.4652,37.4946,37.4554,37.4848,34929.0
2024-11-20 13:10:00,38.25,38.26,38.19,38.2,30964.0,37.4848,37.4946,37.426,37.4358,30964.0
2024-11-20 13:15:00,38.2,38.2,38.16,38.16,32493.0,37.4358,37.4358,37.3966,37.3966,32493.0
2024-11-20 13:20:00,38.16,38.19,38.14,38.19,20785.0,37.3966,37.426,37.377,37.426,20785.0
2024-11-20 13:25:00,38.19,38.21,38.17,38.18,26184.0,37.426,37.4456,37.4064,37.4162,26184.0
2024-11-20 13:30:00,38.18,38.24,38.17,38.22,29447.0,37.4162,37.475,37.4064,37.4554,29447.0
2024-11-20 13:35:00,38.21,38.24,38.2,38.21,14728.0,37.4456,37.475,37.4358,37.4456,14728.0
2024-11-20 13:40:00,38.21,38.23,38.2,38.2,18419.0,37.4456,37.4652,37.4358,37.4358,18419.0
2024-11-20 13:45:00,38.2,38.23,38.2,38.2,11777.0,37.4358,37.4652,37.4358,37.4358,11777.0
2024-11-20 13:50:00,38.2,38.26,38.2,38.25,33749.0,37.4358,37.4946,37.4358,37.4848,33749.0
2024-11-20 13:55:00,38.25,38.26,38.16,38.2,60392.0,37.4848,37.4946,37.3966,37.4358,60392.0
2024-11-20 14:00:00,38.2,38.22,38.18,38.19,27639.0,37.4358,37.4554,37.4162,37.426,27639.0
2024-11-20 14:05:00,38.19,38.21,38.17,38.2,30317.0,37.426,37.4456,37.4064,37.4358,30317.0
2024-11-20 14:10:00,38.2,38.22,38.18,38.22,39935.0,37.4358,37.4554,37.4162,37.4554,39935.0
2024-11-20 14:15:00,38.22,38.25,38.21,38.24,18908.0,37.4554,37.4848,37.4456,37.475,18908.0
2024-11-20 14:20:00,38.24,38.25,38.22,38.24,31277.0,37.475,37.4848,37.4554,37.475,31277.0
2024-11-20 14:25:00,38.24,38.28,38.24,38.27,27753.0,37.475,37.5142,37.475,37.5044,27753.0
2024-11-20 14:30:00,38.27,38.29,38.24,38.26,30162.0,37.5044,37.524,37.475,37.4946,30162.0
2024-11-20 14:35:00,38.25,38.29,38.25,38.28,21572.0,37.4848,37.524,37.4848,37.5142,21572.0
2024-11-20 14:40:00,38.29,38.32,38.27,38.3,44285.0,37.524,37.5534,37.5044,37.5338,44285.0
2024-11-20 14:45:00,38.3,38.34,38.29,38.32,43903.0,37.5338,37.573,37.524,37.5534,43903.0
2024-11-20 14:50:00,38.32,38.33,38.3,38.3,28357.0,37.5534,37.5632,37.5338,37.5338,28357.0
2024-11-20 14:55:00,38.3,38.32,38.27,38.27,29239.0,37.5338,37.5534,37.5044,37.5044,29239.0
2024-11-20 15:00:00,38.28,38.33,38.25,38.33,31411.0,37.5142,37.5632,37.4848,37.5632,31411.0
2024-11-20 15:05:00,38.33,38.35,38.32,38.34,40146.0,37.5632,37.5828,37.5534,37.573,40146.0
2024-11-20 15:10:00,38.34,38.35,38.32,38.32,17063.0,37.573,37.5828,37.5534,37.5534,17063.0
2024-11-20 15:15:00,38.32,38.36,38.32,38.36,33379.0,37.5534,37.5926,37.5534,37.5926,33379.0
2024-11-20 15:20:00,38.36,38.37,38.34,38.36,26002.0,37.5926,37.6024,37.573,37.5926,26002.0
2024-11-20 15:25:00,38.36,38.38,38.35,38.36,28431.0,37.5926,37.6122,37.5828,37.5926,28431.0
2024-11-20 15:30:00,38.36,38.42,38.35,38.41,50610.0,37.5926,37.6514,37.5828,37.6416,50610.0
2024-11-20 15:35:00,38.42,38.43,38.36,38.37,52185.0,37.6514,37.6612,37.5926,37.6024,52185.0
2024-11-20 15:40:00,38.38,38.39,38.32,38.34,64195.0,37.6122,37.622,37.5534,37.573,64195.0
2024-11-20 15:45:00,38.34,38.34,38.32,38.33,61258.0,37.573,37.573,37.5534,37.5632,61258.0
2024-11-20 15:50:00,38.34,38.39,38.32,38.36,145788.0,37.573,37.622,37.5534,37.5926,145788.0
2024-11-20 15:55:00,38.36,38.36,38.28,38.31,378826.0,37.5926,37.5926,37.5142,37.5436,378826.0
2024-11-21 09:30:00,38.55,38.77,38.4,38.66,165550.0,37.7788,37.9944,37.6318,37.8866,165550.0
2024-11-21 09:35:00,38.66,38.68,38.49,38.65,77896.0,37.8866,37.9062,37.72,37.8768,77896.0
2024-11-21 09:40:00,38.66,38.71,38.56,38.66,66212.0,37.8866,37.9356,37.7886,37.8866,66212.0
2024-11-21 09:45:00,38.65,38.66,38.5,38.6,104971.0,37.8768,37.8866,37.7298,37.8278,104971.0
2024-11-21 09:50:00,38.61,38.64,38.51,38.58,53934.0,37.8376,37.867,37.7396,37.8082,53934.0
2024-11-21 09:55:00,38.58,38.65,38.55,38.58,44918.0,37.8082,37.8768,37.7788,37.8082,44918.0
2024-11-21 10:00:00,38.56,38.67,38.53,38.62,67455.0,37.7886,37.8964,37.7592,37.8474,67455.0
2024-11-21 10:05:00,38.63,38.7,38.61,38.65,54403.0,37.8572,37.9258,37.8376,37.8768,54403.0
2024-11-21 10:10:00,38.65,38.78,38.64,38.76,36590.0,37.8768,38.0042,37.867,37.9846,36590.0
2024-11-21 10:15:00,38.76,38.91,38.76,38.86,84883.0,37.9846,38.1316,37.9846,38.0826,84883.0
2024-11-21 10:20:00,38.86,38.87,38.74,38.79,45492.0,38.0826,38.0924,37.965,38.014,45492.0
2024-11-21 10:25:00,38.8,38.81,38.72,38.75,20127.0,38.0238,38.0336,37.9454,37.9748,20127.0
2024-11-21 10:30:00,38.74,38.82,38.74,38.79,26350.0,37.965,38.0434,37.965,38.014,26350.0
2024-11-21 10:35:00,38.78,38.85,38.77,38.82,32056.0,38.0042,38.0728,37.9944,38.0434,32056.0
2024-11-21 10:40:00,38.84,38.92,38.81,38.9,39780.0,38.063,38.1414,38.0336,38.1218,39780.0
2024-11-21 10:45:00,38.9,38.99,38.89,38.98,42982.0,38.1218,38.21,38.112,38.2002,42982.0
2024-11-21 10:50:00,38.98,38.98,38.92,38.93,49228.0,38.2002,38.2002,38.1414,38.1512,49228.0
2024-11-21 10:55:00,38.94,38.98,38.92,38.96,52866.0,38.161,38.2002,38.1414,38.1806,52866.0
2024-11-21 11:00:00,38.95,38.99,38.92,38.98,95140.0,38.1708,38.21,38.1414,38.2002,95140.0
2024-11-21 11:05:00,38.98,39.0,38.95,38.96,32888.0,38.2002,38.2198,38.1708,38.1806,32888.0
2024-11-21 11:10:00,38.96,38.98,38.92,38.97,38633.0,38.1806,38.2002,38.1414,38.1904,38633.0
2024-11-21 11:15:00,38.97,38.99,38.92,38.92,51457.0,38.1904,38.21,38.1414,38.1414,51457.0
2024-11-21 11:20:00,38.92,38.96,38.91,38.92,29252.0,38.1414,38.1806,38.1316,38.1414,29252.0
2024-11-21 11:25:00,38.92,38.93,38.86,38.88,33000.0,38.1414,38.1512,38.0826,38.1022,33000.0
2024-11-21 11:30:00,38.88,38.88,38.81,38.83,24086.0,38.1022,38.1022,38.0336,38.0532,24086.0
2024-11-21 11:35:00,38.83,38.87,38.76,38.77,84694.0,38.0532,38.0924,37.9846,37.9944,84694.0
2024-11-21 11:40:00,38.78,38.8,38.73,38.76,57873.0,38.0042,38.0238,37.9552,37.9846,57873.0
2024-11-21 11:45:00,38.75,38.75,38.65,38.7,55851.0,37.9748,37.9748,37.8768,37.9258,55851.0
2024-11-21 11:50:00,38.68,38.73,38.67,38.71,43169.0,37.9062,37.9552,37.8964,37.9356,43169.0
2024-11-21 11:55:00,38.72,38.75,38.7,38.75,30310.0,37.9454,37.9748,37.9258,37.9748,30310.0
2024-11-21 12:00:00,38.74,38.74,38.69,38.7,26038.0,37.965,37.965,37.916,37.9258,26038.0
2024-11-21 12:05:00,38.69,38.7,38.65,38.69,36265.0,37.916,37.9258,37.8768,37.916,36265.0
2024-11-21 12:10:00,38.69,38.72,38.66,38.7,69489.0,37.916,37.9454,37.8866,37.9258,69489.0
2024-11-21 12:15:00,38.7,38.71,38.67,38.68,40004.0,37.9258,37.9356,37.8964,37.9062,40004.0
2024-11-21 12:20:00,38.69,38.7,38.67,38.68,29007.0,37.916,37.9258,37.8964,37.9062,29007.0
2024-11-21 12:25:00,38.68,38.7,38.67,38.7,41506.0,37.9062,37.9258,37.8964,37.9258,41506.0
2024-11-21 12:30:00,38.69,38.7,38.66,38.69,53615.0,37.916,37.9258,37.8866,37.916,53615.0
2024-11-21 12:35:00,38.7,38.71,38.63,38.64,29988.0,37.9258,37.9356,37.8572,37.867,29988.0
2024-11-21 12:40:00,38.64,38.67,38.62,38.66,29381.0,37.867,37.8964,37.8474,37.8866,29381.0
2024-11-21 12:45:00,38.66,38.7,38.63,38.7,40303.0,37.8866,37.9258,37.8572,37.9258,40303.0
2024-11-21 12:50:00,38.69,38.71,38.67,38.7,15602.0,37.916,37.9356,37.8964,37.9258,15602.0
2024-11-21 12:55:00,38.7,38.7,38.64,38.66,24772.0,37.9258,37.9258,37.867,37.8866,24772.0
2024-11-21 13:00:00,38.66,38.66,38.63,38.63,20821.0,37.8866,37.8866,37.8572,37.8572,20821.0
2024-11-21 13:05:00,38.64,38.64,38.6,38.61,37260.0,37.867,37.867,37.8278,37.8376,37260.0
2024-11-21 13:10:00,38.61,38.73,38.6,38.7,46366.0,37.8376,37.9552,37.8278,37.9258,46366.0
2024-11-21 13:15:00,38.7,38.73,38.69,38.71,19995.0,37.9258,37.9552,37.916,37.9356,19995.0
2024-11-21 13:20:00,38.71,38.73,38.68,38.7,26128.0,37.9356,37.9552,37.9062,37.9258,26128.0
2024-11-21 13:25:00,38.7,38.76,38.7,38.75,35914.0,37.9258,37.9846,37.9258,37.9748,35914.0
2024-11-21 13:30:00,38.76,38.76,38.7,38.71,44474.0,37.9846,37.9846,37.9258,37.9356,44474.0
2024-11-21 13:35:00,38.71,38.74,38.69,38.72,34422.0,37.9356,37.965,37.916,37.9454,34422.0
2024-11-21 13:40:00,38.73,38.74,38.7,38.72,27282.0,37.9552,37.965,37.9258,37.9454,27282.0
2024-11-21 13:45:00,38.72,38.8,38.71,38.79,38630.0,37.9454,38.0238,37.9356,38.014,38630.0
2024-11-21 13:50:00,38.79,38.8,38.73,38.75,23956.0,38.014,38.0238,37.9552,37.9748,23956.0
2024-11-21 13:55:00,38.74,38.8,38.72,38.79,40234.0,37.965,38.0238,37.9454,38.014,40234.0
2024-11-21 14:00:00,38.8,38.8,38.76,38.78,31385.0,38.0238,38.0238,37.9846,38.0042,31385.0
2024-11-21 14:05:00,38.79,38.81,38.77,38.77,14648.0,38.014,38.0336,37.9944,37.9944,14648.0
2024-11-21 14:10:00,38.77,38.8,38.76,38.8,25244.0,37.9944,38.0238,37.9846,38.0238,25244.0
2024-11-21 14:15:00,38.8,38.81,38.75,38.75,29054.0,38.0238,38.0336,37.9748,37.9748,29054.0
2024-11-21 14:20:00,38.75,38.76,38.72,38.75,24245.0,37.9748,37.9846,37.9454,37.9748,24245.0
2024-11-21 14:25:00,38.75,38.77,38.72,38.77,38609.0,37.9748,37.9944,37.9454,37.9944,38609.0
2024-11-21 14:30:00,38.77,38.79,38.75,38.77,80340.0,37.9944,38.014,37.9748,37.9944,80340.0
2024-11-21 14:35:00,38.77,38.83,38.76,38.83,40918.0,37.9944,38.0532,37.9846,38.0532,40918.0
2024-11-21 14:40:00,38.83,38.83,38.79,38.8,38218.0,38.0532,38.0532,38.014,38.0238,38218.0
2024-11-21 14:45:00,38.8,38.83,38.78,38.8,29264.0,38.0238,38.0532,38.0042,38.0238,29264.0
2024-11-21 14:50:00,38.8,38.84,38.76,38.83,42048.0,38.0238,38.063,37.9846,38.0532,42048.0
2024-11-21 14:55:00,38.83,38.83,38.78,38.79,18078.0,38.0532,38.0532,38.0042,38.014,18078.0
2024-11-21 15:00:00,38.79,38.83,38.78,38.82,36101.0,38.014,38.0532,38.0042,38.0434,36101.0
2024-11-21 15:05:00,38.82,38.83,38.8,38.81,26215.0,38.0434,38.0532,38.0238,38.0336,26215.0
2024-11-21 15:10:00,38.81,38.81,38.74,38.74,38901.0,38.0336,38.0336,37.965,37.965,38901.0
2024-11-21 15:15:00,38.75,38.78,38.74,38.76,43600.0,37.9748,38.0042,37.965,37.9846,43600.0
2024-11-21 15:20:00,38.76,38.82,38.75,38.81,41096.0,37.9846,38.0434,37.9748,38.0336,41096.0
2024-11-21 15:25:00,38.81,38.85,38.81,38.84,53654.0,38.0336,38.0728,38.0336,38.063,53654.0
2024-11-21 15:30:00,38.84,38.89,38.83,38.86,56654.0,38.063,38.112,38.0532,38.0826,56654.0
2024-11-21 15:35:00,38.86,38.89,38.84,38.88,43767.0,38.0826,38.112,38.063,38.1022,43767.0
2024-11-21 15:40:00,38.87,38.89,38.85,38.88,41947.0,38.0924,38.112,38.0728,38.1022,41947.0
2024-11-21 15:45:00,38.89,38.91,38.83,38.84,80804.0,38.112,38.1316,38.0532,38.063,80804.0
2024-11-21 15:50:00,38.83,38.85,38.74,38.77,132578.0,38.0532,38.0728,37.965,37.9944,132578.0
2024-11-21 15:55:00,38.76,38.78,38.7,38.7,422833.0,37.9846,38.0042,37.9258,37.9258,422833.0
2024-11-22 09:30:00,38.65,38.88,38.61,38.88,174890.0,37.8768,38.1022,37.8376,38.1022,174890.0
2024-11-22 09:35:00,38.88,38.9,38.81,38.89,42204.0,38.1022,38.1218,38.0336,38.112,42204.0
2024-11-22 09:40:00,38.89,39.08,38.87,39.05,125980.0,38.112,38.2982,38.0924,38.2688,125980.0
2024-11-22 09:45:00,39.05,39.2,39.01,39.19,111593.0,38.2688,38.4158,38.2296,38.406,111593.0
2024-11-22 09:50:00,39.17,39.22,39.11,39.12,60511.0,38.3864,38.4354,38.3276,38.3374,60511.0
2024-11-22 09:55:00,39.12,39.24,39.12,39.16,63967.0,38.3374,38.455,38.3374,38.3766,63967.0
2024-11-22 10:00:00,39.16,39.23,39.09,39.14,76785.0,38.3766,38.4452,38.308,38.357,76785.0
2024-11-22 10:05:00,39.16,39.27,39.11,39.25,44188.0,38.3766,38.4844,38.3276,38.4648,44188.0
2024-11-22 10:10:00,39.24,39.27,39.14,39.21,46213.0,38.455,38.4844,38.357,38.4256,46213.0
2024-11-22 10:15:00,39.21,39.21,39.08,39.09,18612.0,38.4256,38.4256,38.2982,38.308,18612.0
2024-11-22 10:20:00,39.08,39.11,39.02,39.09,34812.0,38.2982,38.3276,38.2394,38.308,34812.0
2024-11-22 10:25:00,39.1,39.11,39.03,39.07,20064.0,38.3178,38.3276,38.2492,38.2884,20064.0
2024-11-22 10:30:00,39.07,39.12,39.05,39.1,34032.0,38.2884,38.3374,38.2688,38.3178,34032.0
2024-11-22 10:35:00,39.11,39.14,39.08,39.13,43090.0,38.3276,38.357,38.2982,38.3472,43090.0
2024-11-22 10:40:00,39.14,39.19,39.12,39.19,21512.0,38.357,38.406,38.3374,38.406,21512.0
2024-11-22 10:45:00,39.19,39.19,39.14,39.14,26330.0,38.406,38.406,38.357,38.357,26330.0
2024-11-22 10:50:00,39.14,39.16,39.11,39.14,33212.0,38.357,38.3766,38.3276,38.357,33212.0
2024-11-22 10:55:00,39.13,39.19,39.1,39.19,28497.0,38.3472,38.406,38.3178,38.406,28497.0
2024-11-22 11:00:00,39.19,39.19,39.11,39.18,57090.0,38.406,38.406,38.3276,38.3962,57090.0
2024-11-22 11:05:00,39.18,39.28,39.15,39.27,185915.0,38.3962,38.4942,38.3668,38.4844,185915.0
2024-11-22 11:10:00,39.27,39.3,39.23,39.27,60204.0,38.4844,38.5138,38.4452,38.4844,60204.0
2024-11-22 11:15:00,39.26,39.28,39.21,39.25,43511.0,38.4746,38.4942,38.4256,38.4648,43511.0
2024-11-22 11:20:00,39.24,39.33,39.22,39.33,34892.0,38.455,38.5432,38.4354,38.5432,34892.0
2024-11-22 11:25:00,39.33,39.39,39.31,39.38,53652.0,38.5432,38.602,38.5236,38.5922,53652.0
2024-11-22 11:30:00,39.38,39.39,39.34,39.39,51852.0,38.5922,38.602,38.553,38.602,51852.0
2024-11-22 11:35:00,39.4,39.4,39.37,39.39,28460.0,38.6118,38.6118,38.5824,38.602,28460.0
2024-11-22 11:40:00,39.39,39.42,39.37,39.38,46517.0,38.602,38.6314,38.5824,38.5922,46517.0
2024-11-22 11:45:00,39.38,39.4,39.36,39.39,37745.0,38.5922,38.6118,38.5726,38.602,37745.0
2024-11-22 11:50:00,39.38,39.4,39.35,39.36,20446.0,38.5922,38.6118,38.5628,38.5726,20446.0
2024-11-22 11:55:00,39.35,39.4,39.34,39.37,41527.0,38.5628,38.6118,38.553,38.5824,41527.0
2024-11-22 12:00:00,39.38,39.42,39.37,39.42,29205.0,38.5922,38.6314,38.5824,38.6314,29205.0
2024-11-22 12:05:00,39.43,39.46,39.42,39.43,36301.0,38.6412,38.6706,38.6314,38.6412,36301.0
2024-11-22 12:10:00,39.43,39.45,39.42,39.44,24416.0,38.6412,38.6608,38.6314,38.651,24416.0
2024-11-22 12:15:00,39.44,39.46,39.39,39.4,39859.0,38.651,38.6706,38.602,38.6118,39859.0
2024-11-22 12:20:00,39.39,39.46,39.39,39.44,36180.0,38.602,38.6706,38.602,38.651,36180.0
2024-11-22 12:25:00,39.45,39.47,39.43,39.43,61466.0,38.6608,38.6804,38.6412,38.6412,61466.0
2024-11-22 12:30:00,39.44,39.46,39.38,39.45,73246.0,38.651,38.6706,38.5922,38.6608,73246.0
2024-11-22 12:35:00,39.45,39.47,39.44,39.45,27683.0,38.6608,38.6804,38.651,38.6608,27683.0
2024-11-22 12:40:00,39.45,39.59,39.45,39.59,115056.0,38.6608,38.798,38.6608,38.798,115056.0
2024-11-22 12:45:00,39.59,39.64,39.58,39.64,56417.0,38.798,38.847,38.7882,38.847,56417.0
2024-11-22 12:50:00,39.64,39.64,39.6,39.64,58423.0,38.847,38.847,38.8078,38.847,58423.0
2024-11-22 12:55:00,39.64,39.65,39.61,39.62,37835.0,38.847,38.8568,38.8176,38.8274,37835.0
2024-11-22 13:00:00,39.61,39.64,39.61,39.62,37685.0,38.8176,38.847,38.8176,38.8274,37685.0
2024-11-22 13:05:00,39.62,39.63,39.56,39.59,54132.0,38.8274,38.8372,38.7686,38.798,54132.0
2024-11-22 13:10:00,39.59,39.63,39.58,39.61,40298.0,38.798,38.8372,38.7882,38.8176,40298.0
2024-11-22 13:15:00,39.61,39.63,39.58,39.59,51662.0,38.8176,38.8372,38.7882,38.798,51662.0
2024-11-22 13:20:00,39.59,39.59,39.55,39.57,40024.0,38.798,38.798,38.7588,38.7784,40024.0
2024-11-22 13:25:00,39.57,39.59,39.56,39.59,33866.0,38.7784,38.798,38.7686,38.798,33866.0
2024-11-22 13:30:00,39.58,39.59,39.54,39.57,36938.0,38.7882,38.798,38.749,38.7784,36938.0
2024-11-22 13:35:00,39.57,39.58,39.53,39.53,57930.0,38.7784,38.7882,38.7392,38.7392,57930.0
2024-11-22 13:40:00,39.54,39.62,39.51,39.61,63904.0,38.749,38.8274,38.7196,38.8176,63904.0
2024-11-22 13:45:00,39.61,39.63,39.56,39.57,39838.0,38.8176,38.8372,38.7686,38.7784,39838.0
2024-11-22 13:50:00,39.57,39.57,39.47,39.54,67599.0,38.7784,38.7784,38.6804,38.749,67599.0
2024-11-22 13:55:00,39.54,39.55,39.53,39.54,28030.0,38.749,38.7588,38.7392,38.749,28030.0
2024-11-22 14:00:00,39.53,39.56,39.52,39.56,22720.0,38.7392,38.7686,38.7294,38.7686,22720.0
2024-11-22 14:05:00,39.56,39.57,39.54,39.56,42224.0,38.7686,38.7784,38.749,38.7686,42224.0
2024-11-22 14:10:00,39.57,39.57,39.48,39.5,55760.0,38.7784,38.7784,38.6902,38.7098,55760.0
2024-11-22 14:15:00,39.5,39.56,39.49,39.52,24139.0,38.7098,38.7686,38.7,38.7294,24139.0
2024-11-22 14:20:00,39.52,39.53,39.47,39.51,26117.0,38.7294,38.7392,38.6804,38.7196,26117.0
2024-11-22 14:25:00,39.51,39.52,39.44,39.52,66741.0,38.7196,38.7294,38.651,38.7294,66741.0
2024-11-22 14:30:00,39.52,39.55,39.5,39.54,21191.0,38.7294,38.7588,38.7098,38.749,21191.0
2024-11-22 14:35:00,39.54,39.55,39.52,39.54,20941.0,38.749,38.7588,38.7294,38.749,20941.0
2024-11-22 14:40:00,39.53,39.55,39.5,39.52,24537.0,38.7392,38.7588,38.7098,38.7294,24537.0
2024-11-22 14:45:00,39.52,39.57,39.5,39.57,30463.0,38.7294,38.7784,38.7098,38.7784,30463.0
2024-11-22 14:50:00,39.56,39.57,39.54,39.55,21621.0,38.7686,38.7784,38.749,38.7588,21621.0
2024-11-22 14:55:00,39.55,39.56,39.52,39.52,26832.0,38.7588,38.7686,38.7294,38.7294,26832.0
2024-11-22 15:00:00,39.52,39.54,39.47,39.5,57604.0,38.7294,38.749,38.6804,38.7098,57604.0
2024-11-22 15:05:00,39.5,39.52,39.43,39.44,51251.0,38.7098,38.7294,38.6412,38.651,51251.0
2024-11-22 15:10:00,39.44,39.45,39.38,39.41,32353.0,38.651,38.6608,38.5922,38.6216,32353.0
2024-11-22 15:15:00,39.41,39.46,39.4,39.46,41517.0,38.6216,38.6706,38.6118,38.6706,41517.0
2024-11-22 15:20:00,39.46,39.47,39.43,39.44,40864.0,38.6706,38.6804,38.6412,38.651,40864.0
2024-11-22 15:25:00,39.43,39.47,39.43,39.44,62096.0,38.6412,38.6804,38.6412,38.651,62096.0
2024-11-22 15:30:00,39.45,39.47,39.42,39.46,61120.0,38.6608,38.6804,38.6314,38.6706,61120.0
2024-11-22 15:35:00,39.46,39.49,39.44,39.47,67861.0,38.6706,38.7,38.651,38.6804,67861.0
2024-11-22 15:40:00,39.46,39.48,39.43,39.46,58944.0,38.6706,38.6902,38.6412,38.6706,58944.0
2024-11-22 15:45:00,39.46,39.49,39.41,39.41,77921.0,38.6706,38.7,38.6216,38.6216,77921.0
2024-11-22 15:50:00,39.41,39.5,39.4,39.48,98215.0,38.6216,38.7098,38.6118,38.6902,98215.0
2024-11-22 15:55:00,39.48,39.51,39.41,39.46,419318.0,38.6902,38.7196,38.6216,38.6706,419318.0
2024-11-25 09:30:00,39.46,39.58,39.36,39.44,140873.0,38.6706,38.7882,38.5726,38.651,140873.0
2024-11-25 09:35:00,39.42,39.56,39.37,39.4,87426.0,38.6314,38.7686,38.5824,38.6118,87426.0
2024-11-25 09:40:00,39.38,39.41,39.1,39.12,105299.0,38.5922,38.6216,38.3178,38.3374,105299.0
2024-11-25 09:45:00,39.12,39.29,39.12,39.26,77735.0,38.3374,38.504,38.3374,38.4746,77735.0
2024-11-25 09:50:00,39.26,39.31,39.16,39.23,50793.0,38.4746,38.5236,38.3766,38.4452,50793.0
2024-11-25 09:55:00,39.23,39.24,39.15,39.2,84609.0,38.4452,38.455,38.3668,38.4158,84609.0
2024-11-25 10:00:00,39.21,39.22,39.06,39.1,113438.0,38.4256,38.4354,38.2786,38.3178,113438.0
2024-11-25 10:05:00,39.11,39.16,39.09,39.13,44877.0,38.3276,38.3766,38.308,38.3472,44877.0
2024-11-25 10:10:00,39.14,39.15,38.98,39.02,89688.0,38.357,38.3668,38.2002,38.2394,89688.0
2024-11-25 10:15:00,39.02,39.13,39.01,39.09,45033.0,38.2394,38.3472,38.2296,38.308,45033.0
2024-11-25 10:20:00,39.09,39.09,39.0,39.02,47860.0,38.308,38.308,38.2198,38.2394,47860.0
2024-11-25 10:25:00,39.02,39.07,39.01,39.05,46300.0,38.2394,38.2884,38.2296,38.2688,46300.0
2024-11-25 10:30:00,39.05,39.05,38.88,38.95,110613.0,38.2688,38.2688,38.1022,38.1708,110613.0
2024-11-25 10:35:00,38.94,38.98,38.91,38.94,74203.0,38.161,38.2002,38.1316,38.161,74203.0
2024-11-25 10:40:00,38.94,39.03,38.93,39.02,42240.0,38.161,38.2492,38.1512,38.2394,42240.0
2024-11-25 10:45:00,39.03,39.04,38.93,38.93,57108.0,38.2492,38.259,38.1512,38.1512,57108.0
2024-11-25 10:50:00,38.93,38.95,38.83,38.86,39485.0,38.1512,38.1708,38.0532,38.0826,39485.0
2024-11-25 10:55:00,38.86,38.89,38.84,38.86,47095.0,38.0826,38.112,38.063,38.0826,47095.0
2024-11-25 11:00:00,38.86,38.88,38.82,38.86,59858.0,38.0826,38.1022,38.0434,38.0826,59858.0
2024-11-25 11:05:00,38.86,38.9,38.79,38.86,57079.0,38.0826,38.1218,38.014,38.0826,57079.0
2024-11-25 11:10:00,38.87,38.9,38.79,38.8,45928.0,38.0924,38.1218,38.014,38.0238,45928.0
2024-11-25 11:15:00,38.8,38.83,38.78,38.8,35450.0,38.0238,38.0532,38.0042,38.0238,35450.0
2024-11-25 11:20:00,38.79,38.79,38.75,38.76,43942.0,38.014,38.014,37.9748,37.9846,43942.0
2024-11-25 11:25:00,38.77,38.78,38.61,38.62,92189.0,37.9944,38.0042,37.8376,37.8474,92189.0
2024-11-25 11:30:00,38.62,38.71,38.6,38.71,99655.0,37.8474,37.9356,37.8278,37.9356,99655.0
2024-11-25 11:35:00,38.71,38.74,38.68,38.71,49467.0,37.9356,37.965,37.9062,37.9356,49467.0
2024-11-25 11:40:00,38.7,38.76,38.68,38.74,30237.0,37.9258,37.9846,37.9062,37.965,30237.0
2024-11-25 11:45:00,38.74,38.74,38.64,38.65,34714.0,37.965,37.965,37.867,37.8768,34714.0
2024-11-25 11:50:00,38.65,38.65,38.55,38.57,48013.0,37.8768,37.8768,37.7788,37.7984,48013.0
2024-11-25 11:55:00,38.58,38.59,38.52,38.56,57550.0,37.8082,37.818,37.7494,37.7886,57550.0
2024-11-25 12:00:00,38.57,38.62,38.54,38.62,58473.0,37.7984,37.8474,37.769,37.8474,58473.0
2024-11-25 12:05:00,38.61,38.68,38.6,38.62,67481.0,37.8376,37.9062,37.8278,37.8474,67481.0
2024-11-25 12:10:00,38.62,38.65,38.55,38.56,37659.0,37.8474,37.8768,37.7788,37.7886,37659.0
2024-11-25 12:15:00,38.56,38.56,38.51,38.54,60612.0,37.7886,37.7886,37.7396,37.769,60612.0
2024-11-25 12:20:00,38.57,38.59,38.53,38.59,54601.0,37.7984,37.818,37.7592,37.818,54601.0
2024-11-25 12:25:00,38.59,38.61,38.54,38.56,46324.0,37.818,37.8376,37.769,37.7886,46324.0
2024-11-25 12:30:00,38.57,38.58,38.52,38.54,52000.0,37.7984,37.8082,37.7494,37.769,52000.0
2024-11-25 12:35:00,38.55,38.55,38.47,38.47,54302.0,37.7788,37.7788,37.7004,37.7004,54302.0
2024-11-25 12:40:00,38.47,38.48,38.38,38.38,102224.0,37.7004,37.7102,37.6122,37.6122,102224.0
2024-11-25 12:45:00,38.39,38.39,38.27,38.28,165818.0,37.622,37.622,37.5044,37.5142,165818.0
2024-11-25 12:50:00,38.27,38.34,38.27,38.3,149058.0,37.5044,37.573,37.5044,37.5338,149058.0
2024-11-25 12:55:00,38.3,38.3,38.21,38.24,107466.0,37.5338,37.5338,37.4456,37.475,107466.0
2024-11-25 13:00:00,38.24,38.34,38.22,38.33,154225.0,37.475,37.573,37.4554,37.5632,154225.0
2024-11-25 13:05:00,38.32,38.33,38.28,38.32,257256.0,37.5534,37.5632,37.5142,37.5534,257256.0
2024-11-25 13:10:00,38.33,38.35,38.28,38.3,85625.0,37.5632,37.5828,37.5142,37.5338,85625.0
2024-11-25 13:15:00,38.3,38.34,38.25,38.33,65311.0,37.5338,37.573,37.4848,37.5632,65311.0
2024-11-25 13:20:00,38.34,38.38,38.32,38.36,70426.0,37.573,37.6122,37.5534,37.5926,70426.0
2024-11-25 13:25:00,38.36,38.38,38.32,38.34,62634.0,37.5926,37.6122,37.5534,37.573,62634.0
2024-11-25 13:30:00,38.36,38.46,38.35,38.44,56002.0,37.5926,37.6906,37.5828,37.671,56002.0
2024-11-25 13:35:00,38.44,38.47,38.42,38.47,53013.0,37.671,37.7004,37.6514,37.7004,53013.0
2024-11-25 13:40:00,38.47,38.48,38.37,38.4,82487.0,37.7004,37.7102,37.6024,37.6318,82487.0
2024-11-25 13:45:00,38.4,38.43,38.37,38.39,50265.0,37.6318,37.6612,37.6024,37.622,50265.0
2024-11-25 13:50:00,38.39,38.39,38.33,38.33,36208.0,37.622,37.622,37.5632,37.5632,36208.0
2024-11-25 13:55:00,38.34,38.37,38.33,38.35,56466.0,37.573,37.6024,37.5632,37.5828,56466.0
2024-11-25 14:00:00,38.35,38.39,38.34,38.34,41365.0,37.5828,37.622,37.573,37.573,41365.0
2024-11-25 14:05:00,38.34,38.35,38.31,38.34,45766.0,37.573,37.5828,37.5436,37.573,45766.0
2024-11-25 14:10:00,38.34,38.39,38.33,38.38,28805.0,37.573,37.622,37.5632,37.6122,28805.0
2024-11-25 14:15:00,38.37,38.39,38.36,38.36,39037.0,37.6024,37.622,37.5926,37.5926,39037.0
2024-11-25 14:20:00,38.36,38.37,38.31,38.32,72025.0,37.5926,37.6024,37.5436,37.5534,72025.0
2024-11-25 14:25:00,38.31,38.33,38.29,38.3,49353.0,37.5436,37.5632,37.524,37.5338,49353.0
2024-11-25 14:30:00,38.29,38.31,38.28,38.29,62007.0,37.524,37.5436,37.5142,37.524,62007.0
2024-11-25 14:35:00,38.28,38.33,38.28,38.28,43800.0,37.5142,37.5632,37.5142,37.5142,43800.0
2024-11-25 14:40:00,38.28,38.32,38.28,38.31,33718.0,37.5142,37.5534,37.5142,37.5436,33718.0
2024-11-25 14:45:00,38.3,38.32,38.28,38.3,36084.0,37.5338,37.5534,37.5142,37.5338,36084.0
2024-11-25 14:50:00,38.3,38.33,38.3,38.3,56055.0,37.5338,37.5632,37.5338,37.5338,56055.0
2024-11-25 14:55:00,38.3,38.32,38.29,38.3,65439.0,37.5338,37.5534,37.524,37.5338,65439.0
2024-11-25 15:00:00,38.29,38.34,38.29,38.3,83086.0,37.524,37.573,37.524,37.5338,83086.0
2024-11-25 15:05:00,38.31,38.35,38.3,38.34,62111.0,37.5436,37.5828,37.5338,37.573,62111.0
2024-11-25 15:10:00,38.34,38.37,38.33,38.34,53841.0,37.573,37.6024,37.5632,37.573,53841.0
2024-11-25 15:15:00,38.34,38.38,38.33,38.36,44523.0,37.573,37.6122,37.5632,37.5926,44523.0
2024-11-25 15:20:00,38.36,38.37,38.32,38.34,59776.0,37.5926,37.6024,37.5534,37.573,59776.0
2024-11-25 15:25:00,38.35,38.36,38.32,38.33,58316.0,37.5828,37.5926,37.5534,37.5632,58316.0
2024-11-25 15:30:00,38.33,38.36,38.3,38.3,80170.0,37.5632,37.5926,37.5338,37.5338,80170.0
2024-11-25 15:35:00,38.3,38.34,38.3,38.33,100668.0,37.5338,37.573,37.5338,37.5632,100668.0
2024-11-25 15:40:00,38.33,38.35,38.3,38.32,115378.0,37.5632,37.5828,37.5338,37.5534,115378.0
2024-11-25 15:45:00,38.32,38.36,38.28,38.31,163550.0,37.5534,37.5926,37.5142,37.5436,163550.0
2024-11-25 15:50:00,38.32,38.33,38.27,38.3,301032.0,37.5534,37.5632,37.5044,37.5338,301032.0
2024-11-25 15:55:00,38.3,38.34,38.24,38.27,629711.0,37.5338,37.573,37.475,37.5044,629711.0
2024-11-26 09:30:00,38.12,38.29,37.92,38.06,298956.0,37.3574,37.524,37.1614,37.2986,298956.0
2024-11-26 09:35:00,38.07,38.16,37.87,37.9,163878.0,37.3084,37.3966,37.1124,37.1418,163878.0
2024-11-26 09:40:00,37.9,37.92,37.65,37.88,360513.0,37.1418,37.1614,36.8968,37.1222,360513.0
2024-11-26 09:45:00,37.88,37.95,37.8,37.9,99170.0,37.1222,37.1908,37.0438,37.1418,99170.0
2024-11-26 09:50:00,37.9,37.94,37.86,37.91,80091.0,37.1418,37.181,37.1026,37.1516,80091.0
2024-11-26 09:55:00,37.91,37.96,37.88,37.88,55085.0,37.1516,37.2006,37.1222,37.1222,55085.0
2024-11-26 10:00:00,37.88,37.91,37.75,37.76,106215.0,37.1222,37.1516,36.9948,37.0046,106215.0
2024-11-26 10:05:00,37.76,37.76,37.6,37.61,241336.0,37.0046,37.0046,36.8478,36.8576,241336.0
2024-11-26 10:10:00,37.62,37.68,37.54,37.66,137291.0,36.8674,36.9262,36.789,36.9066,137291.0
2024-11-26 10:15:00,37.66,37.67,37.61,37.64,125062.0,36.9066,36.9164,36.8576,36.887,125062.0
2024-11-26 10:20:00,37.64,37.69,37.56,37.56,208534.0,36.887,36.936,36.8086,36.8086,208534.0
2024-11-26 10:25:00,37.57,37.62,37.52,37.61,155475.0,36.8184,36.8674,36.7694,36.8576,155475.0
2024-11-26 10:30:00,37.61,37.67,37.59,37.66,55280.0,36.8576,36.9164,36.838,36.9066,55280.0
2024-11-26 10:35:00,37.66,37.71,37.66,37.68,60453.0,36.9066,36.9556,36.9066,36.9262,60453.0
2024-11-26 10:40:00,37.69,37.72,37.66,37.7,48905.0,36.936,36.9654,36.9066,36.9458,48905.0
2024-11-26 10:45:00,37.7,37.7,37.65,37.68,55740.0,36.9458,36.9458,36.8968,36.9262,55740.0
2024-11-26 10:50:00,37.69,37.76,37.68,37.72,65863.0,36.936,37.0046,36.9262,36.9654,65863.0
2024-11-26 10:55:00,37.71,37.74,37.67,37.68,93204.0,36.9556,36.985,36.9164,36.9262,93204.0
2024-11-26 11:00:00,37.67,37.68,37.61,37.62,83080.0,36.9164,36.9262,36.8576,36.8674,83080.0
2024-11-26 11:05:00,37.62,37.62,37.55,37.57,74940.0,36.8674,36.8674,36.7988,36.8184,74940.0
2024-11-26 11:10:00,37.56,37.57,37.45,37.49,191533.0,36.8086,36.8184,36.7008,36.74,191533.0
2024-11-26 11:15:00,37.49,37.59,37.48,37.56,65606.0,36.74,36.838,36.7302,36.8086,65606.0
2024-11-26 11:20:00,37.56,37.61,37.54,37.59,66847.0,36.8086,36.8576,36.789,36.838,66847.0
2024-11-26 11:25:00,37.59,37.61,37.53,37.61,72883.0,36.838,36.8576,36.7792,36.8576,72883.0
2024-11-26 11:30:00,37.61,37.69,37.6,37.68,119462.0,36.8576,36.936,36.8478,36.9262,119462.0
2024-11-26 11:35:00,37.68,37.75,37.68,37.7,62566.0,36.9262,36.9948,36.9262,36.9458,62566.0
2024-11-26 11:40:00,37.7,37.71,37.6,37.62,87846.0,36.9458,36.9556,36.8478,36.8674,87846.0
2024-11-26 11:45:00,37.62,37.68,37.61,37.64,150783.0,36.8674,36.9262,36.8576,36.887,150783.0
2024-11-26 11:50:00,37.63,37.64,37.55,37.55,54380.0,36.8772,36.887,36.7988,36.7988,54380.0
2024-11-26 11:55:00,37.55,37.57,37.5,37.51,65118.0,36.7988,36.8184,36.7498,36.7596,65118.0
2024-11-26 12:00:00,37.51,37.51,37.45,37.48,74485.0,36.7596,36.7596,36.7008,36.7302,74485.0
2024-11-26 12:05:00,37.48,37.49,37.41,37.45,147291.0,36.7302,36.74,36.6616,36.7008,147291.0
2024-11-26 12:10:00,37.44,37.45,37.42,37.44,62838.0,36.691,36.7008,36.6714,36.691,62838.0
2024-11-26 12:15:00,37.45,37.46,37.41,37.43,37501.0,36.7008,36.7106,36.6616,36.6812,37501.0
2024-11-26 12:20:00,37.44,37.48,37.42,37.47,45958.0,36.691,36.7302,36.6714,36.7204,45958.0
2024-11-26 12:25:00,37.47,37.49,37.46,37.47,51702.0,36.7204,36.74,36.7106,36.7204,51702.0
2024-11-26 12:30:00,37.46,37.55,37.46,37.54,82245.0,36.7106,36.7988,36.7106,36.789,82245.0
2024-11-26 12:35:00,37.54,37.54,37.49,37.5,43316.0,36.789,36.789,36.74,36.7498,43316.0
2024-11-26 12:40:00,37.5,37.54,37.46,37.51,40488.0,36.7498,36.789,36.7106,36.7596,40488.0
2024-11-26 12:45:00,37.52,37.53,37.46,37.46,56321.0,36.7694,36.7792,36.7106,36.7106,56321.0
2024-11-26 12:50:00,37.47,37.47,37.41,37.42,80942.0,36.7204,36.7204,36.6616,36.6714,80942.0
2024-11-26 12:55:00,37.41,37.43,37.34,37.34,167104.0,36.6616,36.6812,36.593,36.593,167104.0
2024-11-26 13:00:00,37.35,37.4,37.32,37.33,79294.0,36.6028,36.6518,36.5734,36.5832,79294.0
2024-11-26 13:05:00,37.33,37.33,37.28,37.29,71633.0,36.5832,36.5832,36.5342,36.544,71633.0
2024-11-26 13:10:00,37.29,37.33,37.28,37.3,73553.0,36.544,36.5832,36.5342,36.5538,73553.0
2024-11-26 13:15:00,37.3,37.35,37.29,37.34,71509.0,36.5538,36.6028,36.544,36.593,71509.0
2024-11-26 13:20:00,37.33,37.42,37.32,37.4,121828.0,36.5832,36.6714,36.5734,36.6518,121828.0
2024-11-26 13:25:00,37.41,37.42,37.39,37.4,41799.0,36.6616,36.6714,36.642,36.6518,41799.0
2024-11-26 13:30:00,37.41,37.41,37.34,37.35,46876.0,36.6616,36.6616,36.593,36.6028,46876.0
2024-11-26 13:35:00,37.34,37.35,37.31,37.34,66432.0,36.593,36.6028,36.5636,36.593,66432.0
2024-11-26 13:40:00,37.33,37.42,37.33,37.38,46394.0,36.5832,36.6714,36.5832,36.6322,46394.0
2024-11-26 13:45:00,37.38,37.39,37.36,37.38,53785.0,36.6322,36.642,36.6126,36.6322,53785.0
2024-11-26 13:50:00,37.38,37.4,37.36,37.39,51333.0,36.6322,36.6518,36.6126,36.642,51333.0
2024-11-26 13:55:00,37.4,37.48,37.4,37.48,75766.0,36.6518,36.7302,36.6518,36.7302,75766.0
2024-11-26 14:00:00,37.48,37.49,37.45,37.48,62237.0,36.7302,36.74,36.7008,36.7302,62237.0
2024-11-26 14:05:00,37.48,37.49,37.43,37.44,61275.0,36.7302,36.74,36.6812,36.691,61275.0
2024-11-26 14:10:00,37.43,37.46,37.4,37.4,37253.0,36.6812,36.7106,36.6518,36.6518,37253.0
2024-11-26 14:15:00,37.41,37.44,37.39,37.41,29526.0,36.6616,36.691,36.642,36.6616,29526.0
2024-11-26 14:20:00,37.41,37.42,37.37,37.42,54812.0,36.6616,36.6714,36.6224,36.6714,54812.0
2024-11-26 14:25:00,37.43,37.53,37.42,37.52,57449.0,36.6812,36.7792,36.6714,36.7694,57449.0
2024-11-26 14:30:00,37.51,37.55,37.51,37.52,53609.0,36.7596,36.7988,36.7596,36.7694,53609.0
2024-11-26 14:35:00,37.52,37.55,37.5,37.55,54040.0,36.7694,36.7988,36.7498,36.7988,54040.0
2024-11-26 14:40:00,37.54,37.57,37.51,37.52,140256.0,36.789,36.8184,36.7596,36.7694,140256.0
2024-11-26 14:45:00,37.52,37.54,37.48,37.51,42229.0,36.7694,36.789,36.7302,36.7596,42229.0
2024-11-26 14:50:00,37.51,37.51,37.49,37.5,32902.0,36.7596,36.7596,36.74,36.7498,32902.0
2024-11-26 14:55:00,37.5,37.5,37.47,37.49,38309.0,36.7498,36.7498,36.7204,36.74,38309.0
2024-11-26 15:00:00,37.48,37.51,37.47,37.51,39502.0,36.7302,36.7596,36.7204,36.7596,39502.0
2024-11-26 15:05:00,37.51,37.53,37.49,37.52,54026.0,36.7596,36.7792,36.74,36.7694,54026.0
2024-11-26 15:10:00,37.52,37.52,37.48,37.48,43226.0,36.7694,36.7694,36.7302,36.7302,43226.0
2024-11-26 15:15:00,37.48,37.53,37.48,37.52,38056.0,36.7302,36.7792,36.7302,36.7694,38056.0
2024-11-26 15:20:00,37.51,37.52,37.43,37.5,112557.0,36.7596,36.7694,36.6812,36.7498,112557.0
2024-11-26 15:25:00,37.49,37.52,37.47,37.48,42065.0,36.74,36.7694,36.7204,36.7302,42065.0
2024-11-26 15:30:00,37.48,37.51,37.45,37.47,73556.0,36.7302,36.7596,36.7008,36.7204,73556.0
2024-11-26 15:35:00,37.48,37.6,37.46,37.59,94647.0,36.7302,36.8478,36.7106,36.838,94647.0
2024-11-26 15:40:00,37.6,37.64,37.58,37.61,116077.0,36.8478,36.887,36.8282,36.8576,116077.0
2024-11-26 15:45:00,37.62,37.65,37.58,37.63,105212.0,36.8674,36.8968,36.8282,36.8772,105212.0
2024-11-26 15:50:00,37.63,37.63,37.57,37.58,258890.0,36.8772,36.8772,36.8184,36.8282,258890.0
2024-11-26 15:55:00,37.58,37.74,37.52,37.71,822043.0,36.8282,36.985,36.7694,36.9556,822043.0
2024-11-27 09:30:00,37.78,38.07,37.78,38.05,171756.0,37.0242,37.3084,37.0242,37.2888,171756.0
2024-11-27 09:35:00,38.06,38.3,38.04,38.3,140694.0,37.2986,37.5338,37.279,37.5338,140694.0
2024-11-27 09:40:00,38.28,38.34,38.21,38.26,114600.0,37.5142,37.573,37.4456,37.4946,114600.0
2024-11-27 09:45:00,38.25,38.38,38.22,38.22,116235.0,37.4848,37.6122,37.4554,37.4554,116235.0
2024-11-27 09:50:00,38.23,38.33,38.16,38.32,127729.0,37.4652,37.5632,37.3966,37.5534,127729.0
2024-11-27 09:55:00,38.32,38.33,38.21,38.22,99989.0,37.5534,37.5632,37.4456,37.4554,99989.0
2024-11-27 10:00:00,38.22,38.23,38.09,38.09,52544.0,37.4554,37.4652,37.328,37.328,52544.0
2024-11-27 10:05:00,38.11,38.14,38.04,38.05,58754.0,37.3476,37.377,37.279,37.2888,58754.0
2024-11-27 10:10:00,38.05,38.06,37.96,37.98,82192.0,37.2888,37.2986,37.2006,37.2202,82192.0
2024-11-27 10:15:00,37.99,38.05,37.97,38.03,74793.0,37.23,37.2888,37.2104,37.2692,74793.0
2024-11-27 10:20:00,38.03,38.04,37.96,38.03,84117.0,37.2692,37.279,37.2006,37.2692,84117.0
2024-11-27 10:25:00,38.04,38.05,38.0,38.03,46384.0,37.279,37.2888,37.2398,37.2692,46384.0
2024-11-27 10:30:00,38.02,38.04,37.96,37.97,37325.0,37.2594,37.279,37.2006,37.2104,37325.0
2024-11-27 10:35:00,37.97,38.04,37.96,38.02,40509.0,37.2104,37.279,37.2006,37.2594,40509.0
2024-11-27 10:40:00,38.01,38.09,38.01,38.08,53542.0,37.2496,37.328,37.2496,37.3182,53542.0
2024-11-27 10:45:00,38.08,38.11,38.05,38.07,35310.0,37.3182,37.3476,37.2888,37.3084,35310.0
2024-11-27 10:50:00,38.07,38.11,38.04,38.08,53509.0,37.3084,37.3476,37.279,37.3182,53509.0
2024-11-27 10:55:00,38.08,38.1,38.06,38.07,46296.0,37.3182,37.3378,37.2986,37.3084,46296.0
2024-11-27 11:00:00,38.07,38.21,38.06,38.15,112180.0,37.3084,37.4456,37.2986,37.3868,112180.0
2024-11-27 11:05:00,38.16,38.2,38.11,38.18,42895.0,37.3966,37.4358,37.3476,37.4162,42895.0
2024-11-27 11:10:00,38.2,38.24,38.17,38.23,45897.0,37.4358,37.475,37.4064,37.4652,45897.0
2024-11-27 11:15:00,38.22,38.22,38.16,38.17,41624.0,37.4554,37.4554,37.3966,37.4064,41624.0
2024-11-27 11:20:00,38.16,38.16,38.1,38.14,49514.0,37.3966,37.3966,37.3378,37.377,49514.0
2024-11-27 11:25:00,38.14,38.14,38.02,38.02,61329.0,37.377,37.377,37.2594,37.2594,61329.0
2024-11-27 11:30:00,38.01,38.03,37.94,37.95,48021.0,37.2496,37.2692,37.181,37.1908,48021.0
2024-11-27 11:35:00,37.94,38.02,37.94,37.98,24560.0,37.181,37.2594,37.181,37.2202,24560.0
2024-11-27 11:40:00,37.98,38.05,37.98,38.0,59218.0,37.2202,37.2888,37.2202,37.2398,59218.0
2024-11-27 11:45:00,37.99,38.05,37.96,37.99,48675.0,37.23,37.2888,37.2006,37.23,48675.0
2024-11-27 11:50:00,37.99,37.99,37.93,37.94,28020.0,37.23,37.23,37.1712,37.181,28020.0
2024-11-27 11:55:00,37.93,37.96,37.89,37.93,32519.0,37.1712,37.2006,37.132,37.1712,32519.0
2024-11-27 12:00:00,37.93,37.96,37.9,37.95,26694.0,37.1712,37.2006,37.1418,37.1908,26694.0
2024-11-27 12:05:00,37.95,37.96,37.91,37.95,13347.0,37.1908,37.2006,37.1516,37.1908,13347.0
2024-11-27 12:10:00,37.95,37.98,37.94,37.97,35857.0,37.1908,37.2202,37.181,37.2104,35857.0
2024-11-27 12:15:00,37.98,37.98,37.92,37.94,35721.0,37.2202,37.2202,37.1614,37.181,35721.0
2024-11-27 12:20:00,37.93,37.95,37.89,37.91,12414.0,37.1712,37.1908,37.132,37.1516,12414.0
2024-11-27 12:25:00,37.9,38.0,37.9,37.99,23625.0,37.1418,37.2398,37.1418,37.23,23625.0
2024-11-27 12:30:00,37.99,37.99,37.94,37.98,33826.0,37.23,37.23,37.181,37.2202,33826.0
2024-11-27 12:35:00,37.99,38.0,37.93,37.93,12515.0,37.23,37.2398,37.1712,37.1712,12515.0
2024-11-27 12:40:00,37.93,37.95,37.91,37.91,21545.0,37.1712,37.1908,37.1516,37.1516,21545.0
2024-11-27 12:45:00,37.91,37.95,37.89,37.95,64727.0,37.1516,37.1908,37.132,37.1908,64727.0
2024-11-27 12:50:00,37.96,37.96,37.92,37.93,38207.0,37.2006,37.2006,37.1614,37.1712,38207.0
2024-11-27 12:55:00,37.94,37.94,37.88,37.9,49687.0,37.181,37.181,37.1222,37.1418,49687.0
2024-11-27 13:00:00,37.9,37.92,37.87,37.91,27547.0,37.1418,37.1614,37.1124,37.1516,27547.0
2024-11-27 13:05:00,37.91,37.92,37.9,37.91,21971.0,37.1516,37.1614,37.1418,37.1516,21971.0
2024-11-27 13:10:00,37.91,37.92,37.85,37.87,36392.0,37.1516,37.1614,37.0928,37.1124,36392.0
2024-11-27 13:15:00,37.86,37.89,37.86,37.89,34147.0,37.1026,37.132,37.1026,37.132,34147.0
2024-11-27 13:20:00,37.89,37.92,37.87,37.92,44675.0,37.132,37.1614,37.1124,37.1614,44675.0
2024-11-27 13:25:00,37.91,37.93,37.85,37.86,32548.0,37.1516,37.1712,37.0928,37.1026,32548.0
2024-11-27 13:30:00,37.87,37.89,37.86,37.88,26654.0,37.1124,37.132,37.1026,37.1222,26654.0
2024-11-27 13:35:00,37.88,37.94,37.87,37.93,43876.0,37.1222,37.181,37.1124,37.1712,43876.0
2024-11-27 13:40:00,37.93,37.94,37.9,37.91,46404.0,37.1712,37.181,37.1418,37.1516,46404.0
2024-11-27 13:45:00,37.92,37.95,37.9,37.92,34070.0,37.1614,37.1908,37.1418,37.1614,34070.0
2024-11-27 13:50:00,37.92,37.94,37.9,37.93,47772.0,37.1614,37.181,37.1418,37.1712,47772.0
2024-11-27 13:55:00,37.94,37.95,37.92,37.94,33126.0,37.181,37.1908,37.1614,37.181,33126.0
2024-11-27 14:00:00,37.94,37.99,37.93,37.99,33237.0,37.181,37.23,37.1712,37.23,33237.0
2024-11-27 14:05:00,38.0,38.05,37.98,38.02,73784.0,37.2398,37.2888,37.2202,37.2594,73784.0
2024-11-27 14:10:00,38.01,38.05,38.0,38.01,48166.0,37.2496,37.2888,37.2398,37.2496,48166.0
2024-11-27 14:15:00,38.02,38.04,37.99,38.04,18551.0,37.2594,37.279,37.23,37.279,18551.0
2024-11-27 14:20:00,38.04,38.05,38.02,38.04,23324.0,37.279,37.2888,37.2594,37.279,23324.0
2024-11-27 14:25:00,38.03,38.04,37.95,37.95,30544.0,37.2692,37.279,37.1908,37.1908,30544.0
2024-11-27 14:30:00,37.95,38.0,37.95,37.98,24401.0,37.1908,37.2398,37.1908,37.2202,24401.0
2024-11-27 14:35:00,37.98,37.99,37.95,37.95,16609.0,37.2202,37.23,37.1908,37.1908,16609.0
2024-11-27 14:40:00,37.95,37.96,37.93,37.94,31285.0,37.1908,37.2006,37.1712,37.181,31285.0
2024-11-27 14:45:00,37.94,37.95,37.9,37.91,15343.0,37.181,37.1908,37.1418,37.1516,15343.0
2024-11-27 14:50:00,37.91,37.95,37.9,37.95,13150.0,37.1516,37.1908,37.1418,37.1908,13150.0
2024-11-27 14:55:00,37.95,37.98,37.94,37.95,24629.0,37.1908,37.2202,37.181,37.1908,24629.0
2024-11-27 15:00:00,37.95,37.96,37.94,37.94,21254.0,37.1908,37.2006,37.181,37.181,21254.0
2024-11-27 15:05:00,37.94,38.0,37.93,37.97,20870.0,37.181,37.2398,37.1712,37.2104,20870.0
2024-11-27 15:10:00,37.98,37.98,37.96,37.97,21482.0,37.2202,37.2202,37.2006,37.2104,21482.0
2024-11-27 15:15:00,37.96,37.96,37.94,37.95,24280.0,37.2006,37.2006,37.181,37.1908,24280.0
2024-11-27 15:20:00,37.95,37.96,37.89,37.9,76657.0,37.1908,37.2006,37.132,37.1418,76657.0
2024-11-27 15:25:00,37.9,37.96,37.89,37.95,33469.0,37.1418,37.2006,37.132,37.1908,33469.0
2024-11-27 15:30:00,37.95,37.99,37.94,37.98,40624.0,37.1908,37.23,37.181,37.2202,40624.0
2024-11-27 15:35:00,37.98,37.99,37.94,37.95,49712.0,37.2202,37.23,37.181,37.1908,49712.0
2024-11-27 15:40:00,37.94,37.95,37.9,37.93,47712.0,37.181,37.1908,37.1418,37.1712,47712.0
2024-11-27 15:45:00,37.93,38.01,37.92,37.98,79824.0,37.1712,37.2496,37.1614,37.2202,79824.0
2024-11-27 15:50:00,37.98,37.98,37.9,37.91,94922.0,37.2202,37.2202,37.1418,37.1516,94922.0
2024-11-27 15:55:00,37.9,37.91,37.82,37.84,371187.0,37.1418,37.1516,37.0634,37.083,371187.0
2024-11-29 09:30:00,38.0,38.11,37.91,38.06,150821.0,37.2398,37.3476,37.1516,37.2986,150821.0
2024-11-29 09:35:00,38.07,38.1,37.95,38.0,62721.0,37.3084,37.3378,37.1908,37.2398,62721.0
2024-11-29 09:40:00,38.01,38.08,37.99,38.06,81021.0,37.2496,37.3182,37.23,37.2986,81021.0
2024-11-29 09:45:00,38.08,38.08,38.01,38.07,67643.0,37.3182,37.3182,37.2496,37.3084,67643.0
2024-11-29 09:50:00,38.06,38.07,37.97,38.07,52286.0,37.2986,37.3084,37.2104,37.3084,52286.0
2024-11-29 09:55:00,38.07,38.11,37.92,37.93,60651.0,37.3084,37.3476,37.1614,37.1712,60651.0
2024-11-29 10:00:00,37.92,37.98,37.89,37.91,97200.0,37.1614,37.2202,37.132,37.1516,97200.0
2024-11-29 10:05:00,37.91,37.91,37.86,37.9,45694.0,37.1516,37.1516,37.1026,37.1418,45694.0
2024-11-29 10:10:00,37.9,37.98,37.9,37.97,80827.0,37.1418,37.2202,37.1418,37.2104,80827.0
2024-11-29 10:15:00,37.97,38.01,37.94,38.01,47530.0,37.2104,37.2496,37.181,37.2496,47530.0
2024-11-29 10:20:00,38.0,38.02,37.97,37.99,35172.0,37.2398,37.2594,37.2104,37.23,35172.0
2024-11-29 10:25:00,38.0,38.03,37.95,37.96,34004.0,37.2398,37.2692,37.1908,37.2006,34004.0
2024-11-29 10:30:00,37.97,38.05,37.95,38.05,29435.0,37.2104,37.2888,37.1908,37.2888,29435.0
2024-11-29 10:35:00,38.05,38.09,38.04,38.07,39229.0,37.2888,37.328,37.279,37.3084,39229.0
2024-11-29 10:40:00,38.08,38.1,38.04,38.05,24225.0,37.3182,37.3378,37.279,37.2888,24225.0
2024-11-29 10:45:00,38.05,38.11,38.02,38.1,32828.0,37.2888,37.3476,37.2594,37.3378,32828.0
2024-11-29 10:50:00,38.1,38.13,38.08,38.12,27987.0,37.3378,37.3672,37.3182,37.3574,27987.0
2024-11-29 10:55:00,38.12,38.16,38.1,38.14,40434.0,37.3574,37.3966,37.3378,37.377,40434.0
2024-11-29 11:00:00,38.14,38.16,38.12,38.15,42983.0,37.377,37.3966,37.3574,37.3868,42983.0
2024-11-29 11:05:00,38.15,38.2,38.14,38.15,42680.0,37.3868,37.4358,37.377,37.3868,42680.0
2024-11-29 11:10:00,38.15,38.18,38.13,38.16,40296.0,37.3868,37.4162,37.3672,37.3966,40296.0
2024-11-29 11:15:00,38.16,38.2,38.15,38.18,32204.0,37.3966,37.4358,37.3868,37.4162,32204.0
2024-11-29 11:20:00,38.18,38.18,38.12,38.13,30011.0,37.4162,37.4162,37.3574,37.3672,30011.0
2024-11-29 11:25:00,38.13,38.18,38.11,38.13,31650.0,37.3672,37.4162,37.3476,37.3672,31650.0
2024-11-29 11:30:00,38.12,38.15,38.1,38.14,28808.0,37.3574,37.3868,37.3378,37.377,28808.0
2024-11-29 11:35:00,38.14,38.14,38.08,38.09,46512.0,37.377,37.377,37.3182,37.328,46512.0
2024-11-29 11:40:00,38.08,38.1,38.01,38.03,24082.0,37.3182,37.3378,37.2496,37.2692,24082.0
2024-11-29 11:45:00,38.03,38.04,37.97,37.98,39818.0,37.2692,37.279,37.2104,37.2202,39818.0
2024-11-29 11:50:00,37.98,38.02,37.97,38.02,22443.0,37.2202,37.2594,37.2104,37.2594,22443.0
2024-11-29 11:55:00,38.02,38.03,37.96,37.98,23603.0,37.2594,37.2692,37.2006,37.2202,23603.0
2024-11-29 12:00:00,37.98,38.03,37.97,38.01,19600.0,37.2202,37.2692,37.2104,37.2496,19600.0
2024-11-29 12:05:00,38.01,38.05,38.0,38.03,23907.0,37.2496,37.2888,37.2398,37.2692,23907.0
2024-11-29 12:10:00,38.03,38.05,38.01,38.04,15697.0,37.2692,37.2888,37.2496,37.279,15697.0
2024-11-29 12:15:00,38.03,38.1,38.02,38.07,19019.0,37.2692,37.3378,37.2594,37.3084,19019.0
2024-11-29 12:20:00,38.07,38.09,38.05,38.07,20138.0,37.3084,37.328,37.2888,37.3084,20138.0
2024-11-29 12:25:00,38.06,38.11,38.05,38.08,33412.0,37.2986,37.3476,37.2888,37.3182,33412.0
2024-11-29 12:30:00,38.08,38.11,38.08,38.09,26842.0,37.3182,37.3476,37.3182,37.328,26842.0
2024-11-29 12:35:00,38.09,38.14,38.09,38.13,30321.0,37.328,37.377,37.328,37.3672,30321.0
2024-11-29 12:40:00,38.12,38.13,38.09,38.13,47008.0,37.3574,37.3672,37.328,37.3672,47008.0
2024-11-29 12:45:00,38.12,38.13,38.09,38.11,56314.0,37.3574,37.3672,37.328,37.3476,56314.0
2024-11-29 12:50:00,38.11,38.11,38.02,38.05,92727.0,37.3476,37.3476,37.2594,37.2888,92727.0
2024-11-29 12:55:00,38.05,38.06,37.97,38.01,203655.0,37.2888,37.2986,37.2104,37.2496,203655.0
2024-12-02 09:30:00,37.96,38.15,37.88,37.89,151460.0,37.2006,37.3868,37.1222,37.132,151460.0
2024-12-02 09:35:00,37.88,37.98,37.76,37.82,96158.0,37.1222,37.2202,37.0046,37.0634,96158.0
2024-12-02 09:40:00,37.83,37.83,37.62,37.63,131312.0,37.0732,37.0732,36.8674,36.8772,131312.0
2024-12-02 09:45:00,37.63,37.72,37.6,37.6,96128.0,36.8772,36.9654,36.8478,36.8478,96128.0
2024-12-02 09:50:00,37.59,37.66,37.56,37.58,80164.0,36.838,36.9066,36.8086,36.8282,80164.0
2024-12-02 09:55:00,37.59,37.62,37.55,37.6,44229.0,36.838,36.8674,36.7988,36.8478,44229.0
2024-12-02 10:00:00,37.59,37.62,37.51,37.53,82767.0,36.838,36.8674,36.7596,36.7792,82767.0
2024-12-02 10:05:00,37.52,37.59,37.51,37.53,66108.0,36.7694,36.838,36.7596,36.7792,66108.0
2024-12-02 10:10:00,37.53,37.54,37.45,37.46,91493.0,36.7792,36.789,36.7008,36.7106,91493.0
2024-12-02 10:15:00,37.46,37.49,37.42,37.46,87556.0,36.7106,36.74,36.6714,36.7106,87556.0
2024-12-02 10:20:00,37.46,37.49,37.44,37.48,53282.0,36.7106,36.74,36.691,36.7302,53282.0
2024-12-02 10:25:00,37.49,37.53,37.44,37.51,67514.0,36.74,36.7792,36.691,36.7596,67514.0
2024-12-02 10:30:00,37.51,37.56,37.48,37.52,69202.0,36.7596,36.8086,36.7302,36.7694,69202.0
2024-12-02 10:35:00,37.52,37.52,37.37,37.39,116054.0,36.7694,36.7694,36.6224,36.642,116054.0
2024-12-02 10:40:00,37.39,37.4,37.31,37.33,96127.0,36.642,36.6518,36.5636,36.5832,96127.0
2024-12-02 10:45:00,37.33,37.36,37.32,37.34,49705.0,36.5832,36.6126,36.5734,36.593,49705.0
2024-12-02 10:50:00,37.33,37.34,37.25,37.29,186967.0,36.5832,36.593,36.5048,36.544,186967.0
2024-12-02 10:55:00,37.28,37.35,37.28,37.32,48861.0,36.5342,36.6028,36.5342,36.5734,48861.0
2024-12-02 11:00:00,37.32,37.32,37.21,37.25,86132.0,36.5734,36.5734,36.4656,36.5048,86132.0
2024-12-02 11:05:00,37.25,37.31,37.23,37.27,55324.0,36.5048,36.5636,36.4852,36.5244,55324.0
2024-12-02 11:10:00,37.28,37.29,37.23,37.25,94286.0,36.5342,36.544,36.4852,36.5048,94286.0
2024-12-02 11:15:00,37.26,37.3,37.25,37.27,49619.0,36.5146,36.5538,36.5048,36.5244,49619.0
2024-12-02 11:20:00,37.27,37.31,37.23,37.26,60773.0,36.5244,36.5636,36.4852,36.5146,60773.0
2024-12-02 11:25:00,37.26,37.27,37.2,37.25,52425.0,36.5146,36.5244,36.4558,36.5048,52425.0
2024-12-02 11:30:00,37.25,37.29,37.24,37.27,53028.0,36.5048,36.544,36.495,36.5244,53028.0
2024-12-02 11:35:00,37.27,37.27,37.16,37.16,98804.0,36.5244,36.5244,36.4166,36.4166,98804.0
2024-12-02 11:40:00,37.16,37.2,37.15,37.18,57081.0,36.4166,36.4558,36.4068,36.4362,57081.0
2024-12-02 11:45:00,37.18,37.21,37.17,37.2,43479.0,36.4362,36.4656,36.4264,36.4558,43479.0
2024-12-02 11:50:00,37.2,37.2,37.17,37.18,65936.0,36.4558,36.4558,36.4264,36.4362,65936.0
2024-12-02 11:55:00,37.18,37.2,37.15,37.16,63798.0,36.4362,36.4558,36.4068,36.4166,63798.0
2024-12-02 12:00:00,37.16,37.23,37.14,37.2,73744.0,36.4166,36.4852,36.397,36.4558,73744.0
2024-12-02 12:05:00,37.2,37.29,37.2,37.27,76663.0,36.4558,36.544,36.4558,36.5244,76663.0
2024-12-02 12:10:00,37.27,37.28,37.23,37.26,42920.0,36.5244,36.5342,36.4852,36.5146,42920.0
2024-12-02 12:15:00,37.26,37.28,37.21,37.24,54864.0,36.5146,36.5342,36.4656,36.495,54864.0
2024-12-02 12:20:00,37.25,37.29,37.23,37.23,64528.0,36.5048,36.544,36.4852,36.4852,64528.0
2024-12-02 12:25:00,37.23,37.26,37.22,37.25,45718.0,36.4852,36.5146,36.4754,36.5048,45718.0
2024-12-02 12:30:00,37.25,37.3,37.23,37.29,39916.0,36.5048,36.5538,36.4852,36.544,39916.0
2024-12-02 12:35:00,37.3,37.32,37.27,37.3,31817.0,36.5538,36.5734,36.5244,36.5538,31817.0
2024-12-02 12:40:00,37.31,37.36,37.31,37.33,61892.0,36.5636,36.6126,36.5636,36.5832,61892.0
2024-12-02 12:45:00,37.34,37.39,37.33,37.36,39443.0,36.593,36.642,36.5832,36.6126,39443.0
2024-12-02 12:50:00,37.35,37.41,37.34,37.4,27981.0,36.6028,36.6616,36.593,36.6518,27981.0
2024-12-02 12:55:00,37.4,37.43,37.39,37.4,37079.0,36.6518,36.6812,36.642,36.6518,37079.0
2024-12-02 13:00:00,37.4,37.45,37.38,37.42,44432.0,36.6518,36.7008,36.6322,36.6714,44432.0
2024-12-02 13:05:00,37.42,37.45,37.4,37.43,29011.0,36.6714,36.7008,36.6518,36.6812,29011.0
2024-12-02 13:10:00,37.44,37.44,37.39,37.43,28354.0,36.691,36.691,36.642,36.6812,28354.0
2024-12-02 13:15:00,37.42,37.43,37.36,37.43,67718.0,36.6714,36.6812,36.6126,36.6812,67718.0
2024-12-02 13:20:00,37.43,37.43,37.35,37.37,58883.0,36.6812,36.6812,36.6028,36.6224,58883.0
2024-12-02 13:25:00,37.36,37.41,37.34,37.41,27393.0,36.6126,36.6616,36.593,36.6616,27393.0
2024-12-02 13:30:00,37.41,37.42,37.37,37.4,32528.0,36.6616,36.6714,36.6224,36.6518,32528.0
2024-12-02 13:35:00,37.4,37.42,37.39,37.41,27775.0,36.6518,36.6714,36.642,36.6616,27775.0
2024-12-02 13:40:00,37.41,37.41,37.38,37.4,41522.0,36.6616,36.6616,36.6322,36.6518,41522.0
2024-12-02 13:45:00,37.39,37.42,37.38,37.4,27234.0,36.642,36.6714,36.6322,36.6518,27234.0
2024-12-02 13:50:00,37.4,37.44,37.39,37.41,40686.0,36.6518,36.691,36.642,36.6616,40686.0
2024-12-02 13:55:00,37.41,37.42,37.39,37.4,28183.0,36.6616,36.6714,36.642,36.6518,28183.0
2024-12-02 14:00:00,37.4,37.44,37.39,37.41,33212.0,36.6518,36.691,36.642,36.6616,33212.0
2024-12-02 14:05:00,37.4,37.42,37.39,37.4,34378.0,36.6518,36.6714,36.642,36.6518,34378.0
2024-12-02 14:10:00,37.4,37.41,37.39,37.4,17111.0,36.6518,36.6616,36.642,36.6518,17111.0
2024-12-02 14:15:00,37.41,37.42,37.37,37.37,43190.0,36.6616,36.6714,36.6224,36.6224,43190.0
2024-12-02 14:20:00,37.37,37.39,37.36,37.38,40884.0,36.6224,36.642,36.6126,36.6322,40884.0
2024-12-02 14:25:00,37.38,37.44,37.37,37.43,40227.0,36.6322,36.691,36.6224,36.6812,40227.0
2024-12-02 14:30:00,37.43,37.44,37.41,37.42,128889.0,36.6812,36.691,36.6616,36.6714,128889.0
2024-12-02 14:35:00,37.41,37.46,37.41,37.45,84719.0,36.6616,36.7106,36.6616,36.7008,84719.0
2024-12-02 14:40:00,37.44,37.46,37.43,37.46,34959.0,36.691,36.7106,36.6812,36.7106,34959.0
2024-12-02 14:45:00,37.47,37.48,37.43,37.45,33646.0,36.7204,36.7302,36.6812,36.7008,33646.0
2024-12-02 14:50:00,37.45,37.46,37.42,37.44,52465.0,36.7008,36.7106,36.6714,36.691,52465.0
2024-12-02 14:55:00,37.44,37.44,37.39,37.4,43783.0,36.691,36.691,36.642,36.6518,43783.0
2024-12-02 15:00:00,37.4,37.42,37.38,37.39,42504.0,36.6518,36.6714,36.6322,36.642,42504.0
2024-12-02 15:05:00,37.4,37.41,37.37,37.4,48395.0,36.6518,36.6616,36.6224,36.6518,48395.0
2024-12-02 15:10:00,37.4,37.41,37.37,37.41,26208.0,36.6518,36.6616,36.6224,36.6616,26208.0
2024-12-02 15:15:00,37.41,37.52,37.4,37.5,66932.0,36.6616,36.7694,36.6518,36.7498,66932.0
2024-12-02 15:20:00,37.5,37.56,37.5,37.54,43838.0,36.7498,36.8086,36.7498,36.789,43838.0
2024-12-02 15:25:00,37.54,37.54,37.51,37.52,47075.0,36.789,36.789,36.7596,36.7694,47075.0
2024-12-02 15:30:00,37.52,37.56,37.49,37.54,74360.0,36.7694,36.8086,36.74,36.789,74360.0
2024-12-02 15:35:00,37.54,37.56,37.51,37.56,61591.0,36.789,36.8086,36.7596,36.8086,61591.0
2024-12-02 15:40:00,37.56,37.62,37.55,37.59,98868.0,36.8086,36.8674,36.7988,36.838,98868.0
2024-12-02 15:45:00,37.59,37.64,37.58,37.61,128129.0,36.838,36.887,36.8282,36.8576,128129.0
2024-12-02 15:50:00,37.61,37.63,37.53,37.58,155495.0,36.8576,36.8772,36.7792,36.8282,155495.0
2024-12-02 15:55:00,37.58,37.61,37.54,37.6,445623.0,36.8282,36.8576,36.789,36.8478,445623.0
2024-12-03 09:30:00,37.92,37.99,37.73,37.73,223062.0,37.1614,37.23,36.9752,36.9752,223062.0
2024-12-03 09:35:00,37.73,37.74,37.51,37.59,94452.0,36.9752,36.985,36.7596,36.838,94452.0
2024-12-03 09:40:00,37.58,37.67,37.55,37.62,90863.0,36.8282,36.9164,36.7988,36.8674,90863.0
2024-12-03 09:45:00,37.64,37.66,37.51,37.51,92207.0,36.887,36.9066,36.7596,36.7596,92207.0
2024-12-03 09:50:00,37.51,37.59,37.47,37.56,89485.0,36.7596,36.838,36.7204,36.8086,89485.0
2024-12-03 09:55:00,37.58,37.58,37.46,37.47,70891.0,36.8282,36.8282,36.7106,36.7204,70891.0
2024-12-03 10:00:00,37.46,37.46,37.32,37.36,120233.0,36.7106,36.7106,36.5734,36.6126,120233.0
2024-12-03 10:05:00,37.37,37.37,37.28,37.3,65266.0,36.6224,36.6224,36.5342,36.5538,65266.0
2024-12-03 10:10:00,37.3,37.41,37.29,37.37,89174.0,36.5538,36.6616,36.544,36.6224,89174.0
2024-12-03 10:15:00,37.37,37.46,37.32,37.4,176234.0,36.6224,36.7106,36.5734,36.6518,176234.0
2024-12-03 10:20:00,37.4,37.41,37.34,37.39,75615.0,36.6518,36.6616,36.593,36.642,75615.0
2024-12-03 10:25:00,37.38,37.42,37.34,37.35,97400.0,36.6322,36.6714,36.593,36.6028,97400.0
2024-12-03 10:30:00,37.35,37.48,37.34,37.48,108940.0,36.6028,36.7302,36.593,36.7302,108940.0
2024-12-03 10:35:00,37.48,37.57,37.46,37.57,101166.0,36.7302,36.8184,36.7106,36.8184,101166.0
2024-12-03 10:40:00,37.56,37.58,37.48,37.55,102005.0,36.8086,36.8282,36.7302,36.7988,102005.0
2024-12-03 10:45:00,37.54,37.54,37.47,37.5,28105.0,36.789,36.789,36.7204,36.7498,28105.0
2024-12-03 10:50:00,37.5,37.5,37.45,37.5,39973.0,36.7498,36.7498,36.7008,36.7498,39973.0
2024-12-03 10:55:00,37.5,37.52,37.43,37.48,70378.0,36.7498,36.7694,36.6812,36.7302,70378.0
2024-12-03 11:00:00,37.48,37.54,37.46,37.52,54738.0,36.7302,36.789,36.7106,36.7694,54738.0
2024-12-03 11:05:00,37.51,37.52,37.42,37.43,40045.0,36.7596,36.7694,36.6714,36.6812,40045.0
2024-12-03 11:10:00,37.43,37.52,37.42,37.51,30379.0,36.6812,36.7694,36.6714,36.7596,30379.0
2024-12-03 11:15:00,37.51,37.52,37.46,37.48,43892.0,36.7596,36.7694,36.7106,36.7302,43892.0
2024-12-03 11:20:00,37.47,37.5,37.46,37.49,24950.0,36.7204,36.7498,36.7106,36.74,24950.0
2024-12-03 11:25:00,37.49,37.55,37.47,37.53,55515.0,36.74,36.7988,36.7204,36.7792,55515.0
2024-12-03 11:30:00,37.53,37.57,37.5,37.56,36005.0,36.7792,36.8184,36.7498,36.8086,36005.0
2024-12-03 11:35:00,37.55,37.56,37.52,37.52,40319.0,36.7988,36.8086,36.7694,36.7694,40319.0
2024-12-03 11:40:00,37.52,37.53,37.49,37.5,33318.0,36.7694,36.7792,36.74,36.7498,33318.0
2024-12-03 11:45:00,37.51,37.55,37.48,37.5,63001.0,36.7596,36.7988,36.7302,36.7498,63001.0
2024-12-03 11:50:00,37.49,37.51,37.47,37.48,34000.0,36.74,36.7596,36.7204,36.7302,34000.0
2024-12-03 11:55:00,37.48,37.49,37.43,37.48,34060.0,36.7302,36.74,36.6812,36.7302,34060.0
2024-12-03 12:00:00,37.47,37.49,37.44,37.47,22719.0,36.7204,36.74,36.691,36.7204,22719.0
2024-12-03 12:05:00,37.46,37.49,37.45,37.48,26045.0,36.7106,36.74,36.7008,36.7302,26045.0
2024-12-03 12:10:00,37.48,37.5,37.44,37.46,40893.0,36.7302,36.7498,36.691,36.7106,40893.0
2024-12-03 12:15:00,37.45,37.46,37.42,37.43,29382.0,36.7008,36.7106,36.6714,36.6812,29382.0
2024-12-03 12:20:00,37.43,37.46,37.4,37.45,38903.0,36.6812,36.7106,36.6518,36.7008,38903.0
2024-12-03 12:25:00,37.45,37.48,37.45,37.45,32016.0,36.7008,36.7302,36.7008,36.7008,32016.0
2024-12-03 12:30:00,37.45,37.52,37.42,37.5,27330.0,36.7008,36.7694,36.6714,36.7498,27330.0
2024-12-03 12:35:00,37.51,37.6,37.49,37.56,49164.0,36.7596,36.8478,36.74,36.8086,49164.0
2024-12-03 12:40:00,37.55,37.56,37.52,37.53,35889.0,36.7988,36.8086,36.7694,36.7792,35889.0
2024-12-03 12:45:00,37.53,37.54,37.48,37.51,25106.0,36.7792,36.789,36.7302,36.7596,25106.0
2024-12-03 12:50:00,37.51,37.52,37.45,37.48,42139.0,36.7596,36.7694,36.7008,36.7302,42139.0
2024-12-03 12:55:00,37.48,37.55,37.46,37.5,53584.0,36.7302,36.7988,36.7106,36.7498,53584.0
2024-12-03 13:00:00,37.49,37.56,37.49,37.52,62662.0,36.74,36.8086,36.74,36.7694,62662.0
2024-12-03 13:05:00,37.52,37.53,37.47,37.5,36151.0,36.7694,36.7792,36.7204,36.7498,36151.0
2024-12-03 13:10:00,37.51,37.54,37.5,37.51,25044.0,36.7596,36.789,36.7498,36.7596,25044.0
2024-12-03 13:15:00,37.51,37.54,37.5,37.53,24599.0,36.7596,36.789,36.7498,36.7792,24599.0
2024-12-03 13:20:00,37.54,37.56,37.53,37.55,27803.0,36.789,36.8086,36.7792,36.7988,27803.0
2024-12-03 13:25:00,37.55,37.59,37.54,37.58,28834.0,36.7988,36.838,36.789,36.8282,28834.0
2024-12-03 13:30:00,37.58,37.58,37.57,37.58,30519.0,36.8282,36.8282,36.8184,36.8282,30519.0
2024-12-03 13:35:00,37.58,37.58,37.54,37.58,41231.0,36.8282,36.8282,36.789,36.8282,41231.0
2024-12-03 13:40:00,37.58,37.59,37.55,37.57,29152.0,36.8282,36.838,36.7988,36.8184,29152.0
2024-12-03 13:45:00,37.58,37.64,37.57,37.63,60858.0,36.8282,36.887,36.8184,36.8772,60858.0
2024-12-03 13:50:00,37.62,37.66,37.6,37.63,102621.0,36.8674,36.9066,36.8478,36.8772,102621.0
2024-12-03 13:55:00,37.63,37.69,37.63,37.68,31416.0,36.8772,36.936,36.8772,36.9262,31416.0
2024-12-03 14:00:00,37.67,37.7,37.64,37.7,32803.0,36.9164,36.9458,36.887,36.9458,32803.0
2024-12-03 14:05:00,37.7,37.75,37.68,37.69,46355.0,36.9458,36.9948,36.9262,36.936,46355.0
2024-12-03 14:10:00,37.69,37.72,37.68,37.7,31090.0,36.936,36.9654,36.9262,36.9458,31090.0
2024-12-03 14:15:00,37.69,37.7,37.63,37.67,63830.0,36.936,36.9458,36.8772,36.9164,63830.0
2024-12-03 14:20:00,37.68,37.68,37.64,37.68,43012.0,36.9262,36.9262,36.887,36.9262,43012.0
2024-12-03 14:25:00,37.68,37.69,37.59,37.6,175550.0,36.9262,36.936,36.838,36.8478,175550.0
2024-12-03 14:30:00,37.59,37.68,37.59,37.66,45233.0,36.838,36.9262,36.838,36.9066,45233.0
2024-12-03 14:35:00,37.66,37.7,37.66,37.69,23676.0,36.9066,36.9458,36.9066,36.936,23676.0
2024-12-03 14:40:00,37.69,37.71,37.68,37.7,27942.0,36.936,36.9556,36.9262,36.9458,27942.0
2024-12-03 14:45:00,37.7,37.71,37.67,37.68,25953.0,36.9458,36.9556,36.9164,36.9262,25953.0
2024-12-03 14:50:00,37.69,37.71,37.68,37.68,17260.0,36.936,36.9556,36.9262,36.9262,17260.0
2024-12-03 14:55:00,37.69,37.69,37.66,37.69,52443.0,36.936,36.936,36.9066,36.936,52443.0
2024-12-03 15:00:00,37.69,37.74,37.68,37.72,79644.0,36.936,36.985,36.9262,36.9654,79644.0
2024-12-03 15:05:00,37.73,37.73,37.67,37.69,57874.0,36.9752,36.9752,36.9164,36.936,57874.0
2024-12-03 15:10:00,37.69,37.7,37.67,37.68,60418.0,36.936,36.9458,36.9164,36.9262,60418.0
2024-12-03 15:15:00,37.69,37.69,37.66,37.66,50538.0,36.936,36.936,36.9066,36.9066,50538.0
2024-12-03 15:20:00,37.66,37.7,37.66,37.69,70304.0,36.9066,36.9458,36.9066,36.936,70304.0
2024-12-03 15:25:00,37.69,37.69,37.66,37.68,43124.0,36.936,36.936,36.9066,36.9262,43124.0
2024-12-03 15:30:00,37.69,37.69,37.66,37.68,60178.0,36.936,36.936,36.9066,36.9262,60178.0
2024-12-03 15:35:00,37.68,37.73,37.66,37.73,56033.0,36.9262,36.9752,36.9066,36.9752,56033.0
2024-12-03 15:40:00,37.73,37.75,37.69,37.71,44798.0,36.9752,36.9948,36.936,36.9556,44798.0
2024-12-03 15:45:00,37.72,37.74,37.69,37.71,70209.0,36.9654,36.985,36.936,36.9556,70209.0
2024-12-03 15:50:00,37.72,37.75,37.67,37.67,116140.0,36.9654,36.9948,36.9164,36.9164,116140.0
2024-12-03 15:55:00,37.66,37.67,37.53,37.58,333392.0,36.9066,36.9164,36.7792,36.8282,333392.0
2024-12-04 09:30:00,37.6,37.61,37.26,37.41,218683.0,36.8478,36.8576,36.5146,36.6616,218683.0
2024-12-04 09:35:00,37.4,37.46,37.3,37.38,101708.0,36.6518,36.7106,36.5538,36.6322,101708.0
2024-12-04 09:40:00,37.38,37.45,37.34,37.36,80436.0,36.6322,36.7008,36.593,36.6126,80436.0
2024-12-04 09:45:00,37.36,37.49,37.35,37.46,112418.0,36.6126,36.74,36.6028,36.7106,112418.0
2024-12-04 09:50:00,37.45,37.47,37.32,37.34,65810.0,36.7008,36.7204,36.5734,36.593,65810.0
2024-12-04 09:55:00,37.34,37.36,37.28,37.33,75179.0,36.593,36.6126,36.5342,36.5832,75179.0
2024-12-04 10:00:00,37.33,37.33,37.19,37.19,107128.0,36.5832,36.5832,36.446,36.446,107128.0
2024-12-04 10:05:00,37.19,37.2,37.01,37.04,174779.0,36.446,36.4558,36.2696,36.299,174779.0
2024-12-04 10:10:00,37.04,37.06,36.93,36.95,262531.0,36.299,36.3186,36.1912,36.2108,262531.0
2024-12-04 10:15:00,36.93,36.93,36.76,36.79,141313.0,36.1912,36.1912,36.0246,36.054,141313.0
2024-12-04 10:20:00,36.8,36.82,36.75,36.8,121370.0,36.0638,36.0834,36.0148,36.0638,121370.0
2024-12-04 10:25:00,36.8,36.84,36.79,36.81,133891.0,36.0638,36.103,36.054,36.0736,133891.0
2024-12-04 10:30:00,36.81,36.9,36.78,36.79,151214.0,36.0736,36.1618,36.0442,36.054,151214.0
2024-12-04 10:35:00,36.79,36.81,36.73,36.74,110019.0,36.054,36.0736,35.9952,36.005,110019.0
2024-12-04 10:40:00,36.74,36.77,36.67,36.7,143637.0,36.005,36.0344,35.9364,35.9658,143637.0
2024-12-04 10:45:00,36.7,36.7,36.56,36.58,135525.0,35.9658,35.9658,35.8286,35.8482,135525.0
2024-12-04 10:50:00,36.58,36.68,36.57,36.64,102799.0,35.8482,35.9462,35.8384,35.907,102799.0
2024-12-04 10:55:00,36.63,36.7,36.63,36.7,60571.0,35.8972,35.9658,35.8972,35.9658,60571.0
2024-12-04 11:00:00,36.69,36.71,36.63,36.7,78996.0,35.956,35.9756,35.8972,35.9658,78996.0
2024-12-04 11:05:00,36.7,36.71,36.6,36.63,105205.0,35.9658,35.9756,35.8678,35.8972,105205.0
2024-12-04 11:10:00,36.63,36.67,36.57,36.6,102041.0,35.8972,35.9364,35.8384,35.8678,102041.0
2024-12-04 11:15:00,36.59,36.62,36.57,36.59,101597.0,35.858,35.8874,35.8384,35.858,101597.0
2024-12-04 11:20:00,36.58,36.61,36.5,36.51,123219.0,35.8482,35.8776,35.7698,35.7796,123219.0
2024-12-04 11:25:00,36.51,36.56,36.5,36.52,135063.0,35.7796,35.8286,35.7698,35.7894,135063.0
2024-12-04 11:30:00,36.51,36.62,36.5,36.6,119603.0,35.7796,35.8874,35.7698,35.8678,119603.0
2024-12-04 11:35:00,36.59,36.61,36.57,36.59,74626.0,35.858,35.8776,35.8384,35.858,74626.0
2024-12-04 11:40:00,36.59,36.62,36.57,36.59,68590.0,35.858,35.8874,35.8384,35.858,68590.0
2024-12-04 11:45:00,36.59,36.59,36.51,36.54,96055.0,35.858,35.858,35.7796,35.809,96055.0
2024-12-04 11:50:00,36.55,36.56,36.53,36.54,44893.0,35.8188,35.8286,35.7992,35.809,44893.0
2024-12-04 11:55:00,36.53,36.53,36.5,36.52,104936.0,35.7992,35.7992,35.7698,35.7894,104936.0
2024-12-04 12:00:00,36.52,36.52,36.45,36.47,194412.0,35.7894,35.7894,35.7208,35.7404,194412.0
2024-12-04 12:05:00,36.47,36.48,36.42,36.45,84545.0,35.7404,35.7502,35.6914,35.7208,84545.0
2024-12-04 12:10:00,36.45,36.56,36.45,36.55,78264.0,35.7208,35.8286,35.7208,35.8188,78264.0
2024-12-04 12:15:00,36.55,36.66,36.55,36.59,120285.0,35.8188,35.9266,35.8188,35.858,120285.0
2024-12-04 12:20:00,36.59,36.61,36.53,36.55,130524.0,35.858,35.8776,35.7992,35.8188,130524.0
2024-12-04 12:25:00,36.55,36.56,36.51,36.51,57370.0,35.8188,35.8286,35.7796,35.7796,57370.0
2024-12-04 12:30:00,36.51,36.53,36.47,36.49,89684.0,35.7796,35.7992,35.7404,35.76,89684.0
2024-12-04 12:35:00,36.48,36.53,36.47,36.51,141767.0,35.7502,35.7992,35.7404,35.7796,141767.0
2024-12-04 12:40:00,36.51,36.53,36.5,36.51,64094.0,35.7796,35.7992,35.7698,35.7796,64094.0
2024-12-04 12:45:00,36.51,36.61,36.5,36.59,76634.0,35.7796,35.8776,35.7698,35.858,76634.0
2024-12-04 12:50:00,36.58,36.62,36.57,36.6,55368.0,35.8482,35.8874,35.8384,35.8678,55368.0
2024-12-04 12:55:00,36.6,36.63,36.52,36.54,80490.0,35.8678,35.8972,35.7894,35.809,80490.0
2024-12-04 13:00:00,36.54,36.62,36.53,36.53,93829.0,35.809,35.8874,35.7992,35.7992,93829.0
2024-12-04 13:05:00,36.54,36.55,36.5,36.54,65521.0,35.809,35.8188,35.7698,35.809,65521.0
2024-12-04 13:10:00,36.54,36.54,36.44,36.44,92954.0,35.809,35.809,35.711,35.711,92954.0
2024-12-04 13:15:00,36.44,36.45,36.37,36.37,113184.0,35.711,35.7208,35.6424,35.6424,113184.0
2024-12-04 13:20:00,36.37,36.37,36.27,36.27,218930.0,35.6424,35.6424,35.5444,35.5444,218930.0
2024-12-04 13:25:00,36.27,36.34,36.25,36.3,126110.0,35.5444,35.613,35.5248,35.5738,126110.0
2024-12-04 13:30:00,36.3,36.31,36.17,36.18,220126.0,35.5738,35.5836,35.4464,35.4562,220126.0
2024-12-04 13:35:00,36.17,36.27,36.16,36.27,212897.0,35.4464,35.5444,35.4366,35.5444,212897.0
2024-12-04 13:40:00,36.26,36.32,36.23,36.27,96808.0,35.5346,35.5934,35.5052,35.5444,96808.0
2024-12-04 13:45:00,36.27,36.29,36.25,36.27,76446.0,35.5444,35.564,35.5248,35.5444,76446.0
2024-12-04 13:50:00,36.27,36.28,36.17,36.18,93939.0,35.5444,35.5542,35.4464,35.4562,93939.0
2024-12-04 13:55:00,36.19,36.21,36.17,36.18,78534.0,35.466,35.4856,35.4464,35.4562,78534.0
2024-12-04 14:00:00,36.18,36.21,36.13,36.16,86811.0,35.4562,35.4856,35.4072,35.4366,86811.0
2024-12-04 14:05:00,36.15,36.19,36.15,36.18,76783.0,35.4268,35.466,35.4268,35.4562,76783.0
2024-12-04 14:10:00,36.18,36.21,36.17,36.19,129726.0,35.4562,35.4856,35.4464,35.466,129726.0
2024-12-04 14:15:00,36.19,36.23,36.17,36.22,104910.0,35.466,35.5052,35.4464,35.4954,104910.0
2024-12-04 14:20:00,36.21,36.27,36.17,36.17,148234.0,35.4856,35.5444,35.4464,35.4464,148234.0
2024-12-04 14:25:00,36.17,36.18,36.1,36.14,155183.0,35.4464,35.4562,35.3778,35.417,155183.0
2024-12-04 14:30:00,36.14,36.15,36.12,36.15,83491.0,35.417,35.4268,35.3974,35.4268,83491.0
2024-12-04 14:35:00,36.15,36.16,36.11,36.12,127829.0,35.4268,35.4366,35.3876,35.3974,127829.0
2024-12-04 14:40:00,36.13,36.16,36.11,36.13,64493.0,35.4072,35.4366,35.3876,35.4072,64493.0
2024-12-04 14:45:00,36.14,36.14,36.05,36.06,126331.0,35.417,35.417,35.3288,35.3386,126331.0
2024-12-04 14:50:00,36.07,36.1,36.04,36.09,84814.0,35.3484,35.3778,35.319,35.368,84814.0
2024-12-04 14:55:00,36.09,36.14,36.06,36.14,84080.0,35.368,35.417,35.3386,35.417,84080.0
2024-12-04 15:00:00,36.14,36.16,36.11,36.12,82133.0,35.417,35.4366,35.3876,35.3974,82133.0
2024-12-04 15:05:00,36.12,36.13,36.1,36.13,105697.0,35.3974,35.4072,35.3778,35.4072,105697.0
2024-12-04 15:10:00,36.13,36.25,36.13,36.19,115433.0,35.4072,35.5248,35.4072,35.466,115433.0
2024-12-04 15:15:00,36.2,36.2,36.17,36.19,67853.0,35.4758,35.4758,35.4464,35.466,67853.0
2024-12-04 15:20:00,36.19,36.2,36.15,36.18,68943.0,35.466,35.4758,35.4268,35.4562,68943.0
2024-12-04 15:25:00,36.17,36.18,36.11,36.14,124848.0,35.4464,35.4562,35.3876,35.417,124848.0
2024-12-04 15:30:00,36.13,36.18,36.08,36.17,152385.0,35.4072,35.4562,35.3582,35.4464,152385.0
2024-12-04 15:35:00,36.18,36.21,36.15,36.17,90893.0,35.4562,35.4856,35.4268,35.4464,90893.0
2024-12-04 15:40:00,36.17,36.18,36.12,36.13,116211.0,35.4464,35.4562,35.3974,35.4072,116211.0
2024-12-04 15:45:00,36.14,36.15,36.06,36.12,259563.0,35.417,35.4268,35.3386,35.3974,259563.0
2024-12-04 15:50:00,36.11,36.15,36.1,36.14,243455.0,35.3876,35.4268,35.3778,35.417,243455.0
2024-12-04 15:55:00,36.13,36.29,36.12,36.29,845887.0,35.4072,35.564,35.3974,35.564,845887.0
2024-12-05 09:30:00,36.29,36.43,36.24,36.3,335319.0,35.564,35.7012,35.515,35.5738,335319.0
2024-12-05 09:35:00,36.31,36.47,36.22,36.23,120443.0,35.5836,35.7404,35.4954,35.5052,120443.0
2024-12-05 09:40:00,36.24,36.41,36.21,36.37,93281.0,35.515,35.6816,35.4856,35.6424,93281.0
2024-12-05 09:45:00,36.38,36.4,36.25,36.31,63047.0,35.6522,35.6718,35.5248,35.5836,63047.0
2024-12-05 09:50:00,36.31,36.46,36.27,36.43,68751.0,35.5836,35.7306,35.5444,35.7012,68751.0
2024-12-05 09:55:00,36.43,36.65,36.43,36.63,234531.0,35.7012,35.9168,35.7012,35.8972,234531.0
2024-12-05 10:00:00,36.63,36.63,36.54,36.63,138776.0,35.8972,35.8972,35.809,35.8972,138776.0
2024-12-05 10:05:00,36.63,36.65,36.48,36.5,107289.0,35.8972,35.9168,35.7502,35.7698,107289.0
2024-12-05 10:10:00,36.5,36.5,36.38,36.39,87242.0,35.7698,35.7698,35.6522,35.662,87242.0
2024-12-05 10:15:00,36.38,36.4,36.27,36.28,71037.0,35.6522,35.6718,35.5444,35.5542,71037.0
2024-12-05 10:20:00,36.28,36.37,36.24,36.33,107333.0,35.5542,35.6424,35.515,35.6032,107333.0
2024-12-05 10:25:00,36.32,36.35,36.22,36.24,121555.0,35.5934,35.6228,35.4954,35.515,121555.0
2024-12-05 10:30:00,36.24,36.3,36.21,36.26,93939.0,35.515,35.5738,35.4856,35.5346,93939.0
2024-12-05 10:35:00,36.25,36.28,36.16,36.27,115989.0,35.5248,35.5542,35.4366,35.5444,115989.0
2024-12-05 10:40:00,36.27,36.29,36.12,36.12,127088.0,35.5444,35.564,35.3974,35.3974,127088.0
2024-12-05 10:45:00,36.12,36.17,36.11,36.16,52288.0,35.3974,35.4464,35.3876,35.4366,52288.0
2024-12-05 10:50:00,36.16,36.25,36.16,36.21,143053.0,35.4366,35.5248,35.4366,35.4856,143053.0
2024-12-05 10:55:00,36.22,36.23,36.17,36.2,78872.0,35.4954,35.5052,35.4464,35.4758,78872.0
2024-12-05 11:00:00,36.2,36.21,36.14,36.17,113048.0,35.4758,35.4856,35.417,35.4464,113048.0
2024-12-05 11:05:00,36.16,36.18,36.1,36.13,61604.0,35.4366,35.4562,35.3778,35.4072,61604.0
2024-12-05 11:10:00,36.13,36.19,36.09,36.1,56308.0,35.4072,35.466,35.368,35.3778,56308.0
2024-12-05 11:15:00,36.11,36.16,36.1,36.15,83260.0,35.3876,35.4366,35.3778,35.4268,83260.0
2024-12-05 11:20:00,36.15,36.15,36.09,36.13,97048.0,35.4268,35.4268,35.368,35.4072,97048.0
2024-12-05 11:25:00,36.12,36.13,36.06,36.09,77441.0,35.3974,35.4072,35.3386,35.368,77441.0
2024-12-05 11:30:00,36.09,36.1,36.05,36.07,43338.0,35.368,35.3778,35.3288,35.3484,43338.0
2024-12-05 11:35:00,36.07,36.12,36.05,36.12,37940.0,35.3484,35.3974,35.3288,35.3974,37940.0
2024-12-05 11:40:00,36.12,36.12,36.07,36.12,64384.0,35.3974,35.3974,35.3484,35.3974,64384.0
2024-12-05 11:45:00,36.12,36.12,36.04,36.07,46048.0,35.3974,35.3974,35.319,35.3484,46048.0
2024-12-05 11:50:00,36.07,36.13,36.06,36.09,43950.0,35.3484,35.4072,35.3386,35.368,43950.0
2024-12-05 11:55:00,36.09,36.11,36.08,36.09,33035.0,35.368,35.3876,35.3582,35.368,33035.0
2024-12-05 12:00:00,36.09,36.13,36.06,36.11,40465.0,35.368,35.4072,35.3386,35.3876,40465.0
2024-12-05 12:05:00,36.11,36.13,36.1,36.12,46251.0,35.3876,35.4072,35.3778,35.3974,46251.0
2024-12-05 12:10:00,36.12,36.13,36.08,36.11,22505.0,35.3974,35.4072,35.3582,35.3876,22505.0
2024-12-05 12:15:00,36.11,36.13,36.09,36.09,33551.0,35.3876,35.4072,35.368,35.368,33551.0
2024-12-05 12:20:00,36.1,36.12,36.07,36.09,50518.0,35.3778,35.3974,35.3484,35.368,50518.0
2024-12-05 12:25:00,36.09,36.11,36.04,36.05,103824.0,35.368,35.3876,35.319,35.3288,103824.0
2024-12-05 12:30:00,36.05,36.12,36.04,36.11,35504.0,35.3288,35.3974,35.319,35.3876,35504.0
2024-12-05 12:35:00,36.11,36.13,36.09,36.09,33618.0,35.3876,35.4072,35.368,35.368,33618.0
2024-12-05 12:40:00,36.09,36.13,36.07,36.09,95179.0,35.368,35.4072,35.3484,35.368,95179.0
2024-12-05 12:45:00,36.1,36.13,36.1,36.11,58758.0,35.3778,35.4072,35.3778,35.3876,58758.0
2024-12-05 12:50:00,36.11,36.13,36.11,36.12,31644.0,35.3876,35.4072,35.3876,35.3974,31644.0
2024-12-05 12:55:00,36.12,36.13,36.1,36.11,22492.0,35.3974,35.4072,35.3778,35.3876,22492.0
2024-12-05 13:00:00,36.11,36.13,36.09,36.13,29746.0,35.3876,35.4072,35.368,35.4072,29746.0
2024-12-05 13:05:00,36.13,36.13,36.08,36.09,57937.0,35.4072,35.4072,35.3582,35.368,57937.0
2024-12-05 13:10:00,36.09,36.11,36.08,36.09,24449.0,35.368,35.3876,35.3582,35.368,24449.0
2024-12-05 13:15:00,36.1,36.12,36.08,36.1,47609.0,35.3778,35.3974,35.3582,35.3778,47609.0
2024-12-05 13:20:00,36.1,36.13,36.1,36.13,79835.0,35.3778,35.4072,35.3778,35.4072,79835.0
2024-12-05 13:25:00,36.13,36.13,36.11,36.12,37086.0,35.4072,35.4072,35.3876,35.3974,37086.0
2024-12-05 13:30:00,36.12,36.12,36.1,36.1,18888.0,35.3974,35.3974,35.3778,35.3778,18888.0
2024-12-05 13:35:00,36.11,36.13,36.09,36.13,43462.0,35.3876,35.4072,35.368,35.4072,43462.0
2024-12-05 13:40:00,36.13,36.14,36.11,36.12,77346.0,35.4072,35.417,35.3876,35.3974,77346.0
2024-12-05 13:45:00,36.11,36.13,36.08,36.09,44095.0,35.3876,35.4072,35.3582,35.368,44095.0
2024-12-05 13:50:00,36.09,36.1,36.08,36.09,21947.0,35.368,35.3778,35.3582,35.368,21947.0
2024-12-05 13:55:00,36.09,36.11,36.07,36.1,68891.0,35.368,35.3876,35.3484,35.3778,68891.0
2024-12-05 14:00:00,36.11,36.11,36.05,36.05,73725.0,35.3876,35.3876,35.3288,35.3288,73725.0
2024-12-05 14:05:00,36.05,36.08,36.04,36.05,53397.0,35.3288,35.3582,35.319,35.3288,53397.0
2024-12-05 14:10:00,36.05,36.06,35.98,35.98,212094.0,35.3288,35.3386,35.2602,35.2602,212094.0
2024-12-05 14:15:00,35.98,36.01,35.97,35.98,83698.0,35.2602,35.2896,35.2504,35.2602,83698.0
2024-12-05 14:20:00,35.98,36.0,35.96,35.98,44648.0,35.2602,35.2798,35.2406,35.2602,44648.0
2024-12-05 14:25:00,35.98,36.0,35.95,35.96,61529.0,35.2602,35.2798,35.2308,35.2406,61529.0
2024-12-05 14:30:00,35.95,35.99,35.95,35.97,38604.0,35.2308,35.27,35.2308,35.2504,38604.0
2024-12-05 14:35:00,35.97,36.03,35.97,36.02,46263.0,35.2504,35.3092,35.2504,35.2994,46263.0
2024-12-05 14:40:00,36.02,36.04,36.02,36.02,47520.0,35.2994,35.319,35.2994,35.2994,47520.0
2024-12-05 14:45:00,36.02,36.06,36.01,36.03,43400.0,35.2994,35.3386,35.2896,35.3092,43400.0
2024-12-05 14:50:00,36.04,36.07,36.03,36.06,24715.0,35.319,35.3484,35.3092,35.3386,24715.0
2024-12-05 14:55:00,36.05,36.06,36.03,36.06,75867.0,35.3288,35.3386,35.3092,35.3386,75867.0
2024-12-05 15:00:00,36.05,36.07,36.04,36.05,22356.0,35.3288,35.3484,35.319,35.3288,22356.0
2024-12-05 15:05:00,36.05,36.09,36.04,36.08,32749.0,35.3288,35.368,35.319,35.3582,32749.0
2024-12-05 15:10:00,36.08,36.1,36.07,36.09,45969.0,35.3582,35.3778,35.3484,35.368,45969.0
2024-12-05 15:15:00,36.09,36.09,36.06,36.08,55211.0,35.368,35.368,35.3386,35.3582,55211.0
2024-12-05 15:20:00,36.08,36.13,36.07,36.1,62314.0,35.3582,35.4072,35.3484,35.3778,62314.0
2024-12-05 15:25:00,36.1,36.12,36.09,36.1,51423.0,35.3778,35.3974,35.368,35.3778,51423.0
2024-12-05 15:30:00,36.09,36.1,36.05,36.06,45994.0,35.368,35.3778,35.3288,35.3386,45994.0
2024-12-05 15:35:00,36.07,36.09,36.05,36.08,67534.0,35.3484,35.368,35.3288,35.3582,67534.0
2024-12-05 15:40:00,36.09,36.09,36.06,36.07,84962.0,35.368,35.368,35.3386,35.3484,84962.0
2024-12-05 15:45:00,36.07,36.07,36.02,36.04,84015.0,35.3484,35.3484,35.2994,35.319,84015.0
2024-12-05 15:50:00,36.03,36.05,35.96,35.98,204905.0,35.3092,35.3288,35.2406,35.2602,204905.0
2024-12-05 15:55:00,35.98,36.0,35.92,35.96,762879.0,35.2602,35.2798,35.2014,35.2406,762879.0
2024-12-06 09:30:00,35.89,35.9,35.41,35.45,304601.0,35.172,35.1818,34.7016,34.7408,304601.0
2024-12-06 09:35:00,35.44,35.44,35.19,35.2,197442.0,34.731,34.731,34.486,34.4958,197442.0
2024-12-06 09:40:00,35.19,35.28,35.1,35.12,426191.0,34.486,34.5742,34.3978,34.4174,426191.0
2024-12-06 09:45:00,35.12,35.14,35.01,35.13,303831.0,34.4174,34.437,34.3096,34.4272,303831.0
2024-12-06 09:50:00,35.12,35.14,34.93,34.94,394422.0,34.4174,34.437,34.2312,34.241,394422.0
2024-12-06 09:55:00,34.94,34.99,34.78,34.83,290994.0,34.241,34.29,34.0842,34.1332,290994.0
2024-12-06 10:00:00,34.81,34.91,34.76,34.89,237731.0,34.1136,34.2116,34.0646,34.192,237731.0
2024-12-06 10:05:00,34.9,34.92,34.82,34.88,202030.0,34.2018,34.2214,34.1234,34.1822,202030.0
2024-12-06 10:10:00,34.89,34.98,34.86,34.95,114675.0,34.192,34.2802,34.1626,34.2508,114675.0
2024-12-06 10:15:00,34.95,35.04,34.92,35.0,181914.0,34.2508,34.339,34.2214,34.2998,181914.0
2024-12-06 10:20:00,35.0,35.0,34.87,34.89,150807.0,34.2998,34.2998,34.1724,34.192,150807.0
2024-12-06 10:25:00,34.9,34.91,34.85,34.89,125804.0,34.2018,34.2116,34.1528,34.192,125804.0
2024-12-06 10:30:00,34.88,34.92,34.81,34.81,309308.0,34.1822,34.2214,34.1136,34.1136,309308.0
2024-12-06 10:35:00,34.82,34.94,34.8,34.91,88579.0,34.1234,34.241,34.1038,34.2116,88579.0
2024-12-06 10:40:00,34.9,34.96,34.9,34.95,131076.0,34.2018,34.2606,34.2018,34.2508,131076.0
2024-12-06 10:45:00,34.95,35.02,34.92,35.02,145468.0,34.2508,34.3194,34.2214,34.3194,145468.0
2024-12-06 10:50:00,35.02,35.14,35.01,35.09,158648.0,34.3194,34.437,34.3096,34.388,158648.0
2024-12-06 10:55:00,35.09,35.17,35.08,35.15,105172.0,34.388,34.4664,34.3782,34.4468,105172.0
2024-12-06 11:00:00,35.15,35.15,35.07,35.11,65940.0,34.4468,34.4468,34.3684,34.4076,65940.0
2024-12-06 11:05:00,35.12,35.16,35.07,35.14,101518.0,34.4174,34.4566,34.3684,34.437,101518.0
2024-12-06 11:10:00,35.15,35.15,35.06,35.09,107843.0,34.4468,34.4468,34.3586,34.388,107843.0
2024-12-06 11:15:00,35.09,35.09,35.06,35.08,64602.0,34.388,34.388,34.3586,34.3782,64602.0
2024-12-06 11:20:00,35.08,35.15,35.06,35.14,98662.0,34.3782,34.4468,34.3586,34.437,98662.0
2024-12-06 11:25:00,35.15,35.2,35.14,35.19,99397.0,34.4468,34.4958,34.437,34.486,99397.0
2024-12-06 11:30:00,35.19,35.2,35.15,35.16,58798.0,34.486,34.4958,34.4468,34.4566,58798.0
2024-12-06 11:35:00,35.16,35.19,35.14,35.18,68051.0,34.4566,34.486,34.437,34.4762,68051.0
2024-12-06 11:40:00,35.17,35.18,35.08,35.09,48166.0,34.4664,34.4762,34.3782,34.388,48166.0
2024-12-06 11:45:00,35.09,35.1,35.05,35.08,59547.0,34.388,34.3978,34.3488,34.3782,59547.0
2024-12-06 11:50:00,35.07,35.08,35.03,35.04,60058.0,34.3684,34.3782,34.3292,34.339,60058.0
2024-12-06 11:55:00,35.04,35.06,35.01,35.02,79999.0,34.339,34.3586,34.3096,34.3194,79999.0
2024-12-06 12:00:00,35.02,35.05,34.98,35.01,108375.0,34.3194,34.3488,34.2802,34.3096,108375.0
2024-12-06 12:05:00,35.0,35.01,34.9,34.91,80126.0,34.2998,34.3096,34.2018,34.2116,80126.0
2024-12-06 12:10:00,34.91,34.93,34.87,34.88,87402.0,34.2116,34.2312,34.1724,34.1822,87402.0
2024-12-06 12:15:00,34.88,34.89,34.81,34.86,127907.0,34.1822,34.192,34.1136,34.1626,127907.0
2024-12-06 12:20:00,34.86,34.91,34.85,34.91,124219.0,34.1626,34.2116,34.1528,34.2116,124219.0
2024-12-06 12:25:00,34.91,34.93,34.89,34.92,95147.0,34.2116,34.2312,34.192,34.2214,95147.0
2024-12-06 12:30:00,34.91,34.93,34.87,34.87,50230.0,34.2116,34.2312,34.1724,34.1724,50230.0
2024-12-06 12:35:00,34.87,34.89,34.83,34.85,90292.0,34.1724,34.192,34.1332,34.1528,90292.0
2024-12-06 12:40:00,34.86,34.87,34.82,34.85,93173.0,34.1626,34.1724,34.1234,34.1528,93173.0
2024-12-06 12:45:00,34.86,34.89,34.85,34.88,59941.0,34.1626,34.192,34.1528,34.1822,59941.0
2024-12-06 12:50:00,34.88,34.92,34.87,34.88,50834.0,34.1822,34.2214,34.1724,34.1822,50834.0
2024-12-06 12:55:00,34.89,34.93,34.87,34.92,49530.0,34.192,34.2312,34.1724,34.2214,49530.0
2024-12-06 13:00:00,34.91,34.98,34.91,34.98,45891.0,34.2116,34.2802,34.2116,34.2802,45891.0
2024-12-06 13:05:00,34.98,34.99,34.94,34.98,86816.0,34.2802,34.29,34.241,34.2802,86816.0
2024-12-06 13:10:00,34.98,34.99,34.94,34.97,90867.0,34.2802,34.29,34.241,34.2704,90867.0
2024-12-06 13:15:00,34.97,34.98,34.93,34.94,63725.0,34.2704,34.2802,34.2312,34.241,63725.0
2024-12-06 13:20:00,34.94,34.94,34.89,34.9,69841.0,34.241,34.241,34.192,34.2018,69841.0
2024-12-06 13:25:00,34.9,34.93,34.87,34.88,69968.0,34.2018,34.2312,34.1724,34.1822,69968.0
2024-12-06 13:30:00,34.88,34.89,34.86,34.87,41547.0,34.1822,34.192,34.1626,34.1724,41547.0
2024-12-06 13:35:00,34.87,35.0,34.86,34.95,56124.0,34.1724,34.2998,34.1626,34.2508,56124.0
2024-12-06 13:40:00,34.95,34.97,34.93,34.94,48945.0,34.2508,34.2704,34.2312,34.241,48945.0
2024-12-06 13:45:00,34.95,34.98,34.94,34.98,48504.0,34.2508,34.2802,34.241,34.2802,48504.0
2024-12-06 13:50:00,34.98,34.98,34.95,34.96,57081.0,34.2802,34.2802,34.2508,34.2606,57081.0
2024-12-06 13:55:00,34.96,34.98,34.93,34.94,75274.0,34.2606,34.2802,34.2312,34.241,75274.0
2024-12-06 14:00:00,34.95,34.96,34.93,34.95,58277.0,34.2508,34.2606,34.2312,34.2508,58277.0
2024-12-06 14:05:00,34.95,34.96,34.92,34.94,43463.0,34.2508,34.2606,34.2214,34.241,43463.0
2024-12-06 14:10:00,34.94,34.94,34.9,34.93,48490.0,34.241,34.241,34.2018,34.2312,48490.0
2024-12-06 14:15:00,34.94,34.95,34.9,34.91,90245.0,34.241,34.2508,34.2018,34.2116,90245.0
2024-12-06 14:20:00,34.91,34.93,34.85,34.88,72798.0,34.2116,34.2312,34.1528,34.1822,72798.0
2024-12-06 14:25:00,34.88,34.89,34.85,34.88,61611.0,34.1822,34.192,34.1528,34.1822,61611.0
2024-12-06 14:30:00,34.87,34.89,34.85,34.87,71017.0,34.1724,34.192,34.1528,34.1724,71017.0
2024-12-06 14:35:00,34.87,34.87,34.83,34.84,101653.0,34.1724,34.1724,34.1332,34.143,101653.0
2024-12-06 14:40:00,34.84,34.87,34.82,34.82,84821.0,34.143,34.1724,34.1234,34.1234,84821.0
2024-12-06 14:45:00,34.83,34.84,34.77,34.8,113290.0,34.1332,34.143,34.0744,34.1038,113290.0
2024-12-06 14:50:00,34.8,34.81,34.76,34.79,60706.0,34.1038,34.1136,34.0646,34.094,60706.0
2024-12-06 14:55:00,34.78,34.79,34.76,34.77,54246.0,34.0842,34.094,34.0646,34.0744,54246.0
2024-12-06 15:00:00,34.77,34.8,34.76,34.77,66897.0,34.0744,34.1038,34.0646,34.0744,66897.0
2024-12-06 15:05:00,34.77,34.85,34.77,34.84,50808.0,34.0744,34.1528,34.0744,34.143,50808.0
2024-12-06 15:10:00,34.84,34.86,34.82,34.85,87137.0,34.143,34.1626,34.1234,34.1528,87137.0
2024-12-06 15:15:00,34.84,34.86,34.81,34.83,85843.0,34.143,34.1626,34.1136,34.1332,85843.0
2024-12-06 15:20:00,34.82,34.88,34.82,34.86,73968.0,34.1234,34.1822,34.1234,34.1626,73968.0
2024-12-06 15:25:00,34.85,34.93,34.85,34.87,103609.0,34.1528,34.2312,34.1528,34.1724,103609.0
2024-12-06 15:30:00,34.87,34.92,34.85,34.88,99684.0,34.1724,34.2214,34.1528,34.1822,99684.0
2024-12-06 15:35:00,34.89,34.97,34.88,34.93,119195.0,34.192,34.2704,34.1822,34.2312,119195.0
2024-12-06 15:40:00,34.94,34.97,34.93,34.97,85503.0,34.241,34.2704,34.2312,34.2704,85503.0
2024-12-06 15:45:00,34.97,35.0,34.95,34.98,190924.0,34.2704,34.2998,34.2508,34.2802,190924.0
2024-12-06 15:50:00,34.99,35.02,34.98,35.0,230598.0,34.29,34.3194,34.2802,34.2998,230598.0
2024-12-06 15:55:00,35.0,35.01,34.92,34.98,863788.0,34.2998,34.3096,34.2214,34.2802,863788.0
2024-12-09 09:30:00,35.4,35.57,35.04,35.12,355023.0,34.6918,34.8584,34.339,34.4174,355023.0
2024-12-09 09:35:00,35.13,35.21,34.87,34.9,172891.0,34.4272,34.5056,34.1724,34.2018,172891.0
2024-12-09 09:40:00,34.9,35.06,34.85,34.94,197293.0,34.2018,34.3586,34.1528,34.241,197293.0
2024-12-09 09:45:00,34.95,35.09,34.94,35.07,137066.0,34.2508,34.388,34.241,34.3684,137066.0
2024-12-09 09:50:00,35.07,35.23,35.07,35.2,111320.0,34.3684,34.5252,34.3684,34.4958,111320.0
2024-12-09 09:55:00,35.21,35.22,35.12,35.15,59004.0,34.5056,34.5154,34.4174,34.4468,59004.0
2024-12-09 10:00:00,35.15,35.2,35.1,35.11,79418.0,34.4468,34.4958,34.3978,34.4076,79418.0
2024-12-09 10:05:00,35.11,35.27,35.1,35.23,87303.0,34.4076,34.5644,34.3978,34.5252,87303.0
2024-12-09 10:10:00,35.23,35.3,35.19,35.21,139634.0,34.5252,34.5938,34.486,34.5056,139634.0
2024-12-09 10:15:00,35.2,35.24,35.1,35.12,103061.0,34.4958,34.535,34.3978,34.4174,103061.0
2024-12-09 10:20:00,35.13,35.15,35.07,35.11,114575.0,34.4272,34.4468,34.3684,34.4076,114575.0
2024-12-09 10:25:00,35.12,35.2,35.1,35.18,117546.0,34.4174,34.4958,34.3978,34.4762,117546.0
2024-12-09 10:30:00,35.18,35.21,35.11,35.2,80898.0,34.4762,34.5056,34.4076,34.4958,80898.0
2024-12-09 10:35:00,35.2,35.34,35.17,35.3,110095.0,34.4958,34.633,34.4664,34.5938,110095.0
2024-12-09 10:40:00,35.3,35.37,35.25,35.3,109908.0,34.5938,34.6624,34.5448,34.5938,109908.0
2024-12-09 10:45:00,35.3,35.31,35.23,35.25,99970.0,34.5938,34.6036,34.5252,34.5448,99970.0
2024-12-09 10:50:00,35.25,35.34,35.22,35.3,88378.0,34.5448,34.633,34.5154,34.5938,88378.0
2024-12-09 10:55:00,35.31,35.36,35.3,35.33,53176.0,34.6036,34.6526,34.5938,34.6232,53176.0
2024-12-09 11:00:00,35.34,35.36,35.25,35.36,136075.0,34.633,34.6526,34.5448,34.6526,136075.0
2024-12-09 11:05:00,35.37,35.47,35.36,35.47,86442.0,34.6624,34.7604,34.6526,34.7604,86442.0
2024-12-09 11:10:00,35.47,35.52,35.36,35.36,107399.0,34.7604,34.8094,34.6526,34.6526,107399.0
2024-12-09 11:15:00,35.36,35.44,35.35,35.39,102146.0,34.6526,34.731,34.6428,34.682,102146.0
2024-12-09 11:20:00,35.39,35.43,35.37,35.43,62047.0,34.682,34.7212,34.6624,34.7212,62047.0
2024-12-09 11:25:00,35.43,35.5,35.41,35.47,79924.0,34.7212,34.7898,34.7016,34.7604,79924.0
2024-12-09 11:30:00,35.47,35.5,35.43,35.46,55568.0,34.7604,34.7898,34.7212,34.7506,55568.0
2024-12-09 11:35:00,35.46,35.55,35.43,35.54,48805.0,34.7506,34.8388,34.7212,34.829,48805.0
2024-12-09 11:40:00,35.54,35.64,35.52,35.6,81578.0,34.829,34.927,34.8094,34.8878,81578.0
2024-12-09 11:45:00,35.6,35.66,35.59,35.63,87972.0,34.8878,34.9466,34.878,34.9172,87972.0
2024-12-09 11:50:00,35.62,35.63,35.57,35.59,60801.0,34.9074,34.9172,34.8584,34.878,60801.0
2024-12-09 11:55:00,35.6,35.6,35.53,35.55,65547.0,34.8878,34.8878,34.8192,34.8388,65547.0
2024-12-09 12:00:00,35.55,35.56,35.51,35.54,123428.0,34.8388,34.8486,34.7996,34.829,123428.0
2024-12-09 12:05:00,35.54,35.59,35.53,35.57,87401.0,34.829,34.878,34.8192,34.8584,87401.0
2024-12-09 12:10:00,35.57,35.69,35.57,35.67,76078.0,34.8584,34.976,34.8584,34.9564,76078.0
2024-12-09 12:15:00,35.67,35.69,35.61,35.64,60303.0,34.9564,34.976,34.8976,34.927,60303.0
2024-12-09 12:20:00,35.64,35.64,35.54,35.56,45740.0,34.927,34.927,34.829,34.8486,45740.0
2024-12-09 12:25:00,35.57,35.57,35.51,35.53,50652.0,34.8584,34.8584,34.7996,34.8192,50652.0
2024-12-09 12:30:00,35.53,35.55,35.46,35.5,117202.0,34.8192,34.8388,34.7506,34.7898,117202.0
2024-12-09 12:35:00,35.49,35.56,35.48,35.55,77105.0,34.78,34.8486,34.7702,34.8388,77105.0
2024-12-09 12:40:00,35.54,35.64,35.54,35.63,78463.0,34.829,34.927,34.829,34.9172,78463.0
2024-12-09 12:45:00,35.63,35.64,35.61,35.63,55558.0,34.9172,34.927,34.8976,34.9172,55558.0
2024-12-09 12:50:00,35.63,35.73,35.62,35.73,115817.0,34.9172,35.0152,34.9074,35.0152,115817.0
2024-12-09 12:55:00,35.73,35.76,35.7,35.73,87446.0,35.0152,35.0446,34.9858,35.0152,87446.0
2024-12-09 13:00:00,35.73,35.77,35.72,35.74,89482.0,35.0152,35.0544,35.0054,35.025,89482.0
2024-12-09 13:05:00,35.74,35.78,35.7,35.76,320137.0,35.025,35.0642,34.9858,35.0446,320137.0
2024-12-09 13:10:00,35.76,35.85,35.75,35.79,84328.0,35.0446,35.1328,35.0348,35.074,84328.0
2024-12-09 13:15:00,35.79,35.8,35.77,35.78,54587.0,35.074,35.0838,35.0544,35.0642,54587.0
2024-12-09 13:20:00,35.78,35.87,35.72,35.8,308449.0,35.0642,35.1524,35.0054,35.0838,308449.0
2024-12-09 13:25:00,35.81,35.82,35.76,35.8,75955.0,35.0936,35.1034,35.0446,35.0838,75955.0
2024-12-09 13:30:00,35.8,35.87,35.76,35.8,123492.0,35.0838,35.1524,35.0446,35.0838,123492.0
2024-12-09 13:35:00,35.8,35.87,35.79,35.87,58855.0,35.0838,35.1524,35.074,35.1524,58855.0
2024-12-09 13:40:00,35.87,35.9,35.86,35.88,45221.0,35.1524,35.1818,35.1426,35.1622,45221.0
2024-12-09 13:45:00,35.88,35.89,35.83,35.89,92617.0,35.1622,35.172,35.1132,35.172,92617.0
2024-12-09 13:50:00,35.88,35.91,35.88,35.9,57247.0,35.1622,35.1916,35.1622,35.1818,57247.0
2024-12-09 13:55:00,35.9,35.9,35.8,35.81,42110.0,35.1818,35.1818,35.0838,35.0936,42110.0
2024-12-09 14:00:00,35.82,35.82,35.73,35.73,43971.0,35.1034,35.1034,35.0152,35.0152,43971.0
2024-12-09 14:05:00,35.73,35.74,35.67,35.69,42048.0,35.0152,35.025,34.9564,34.976,42048.0
2024-12-09 14:10:00,35.69,35.76,35.68,35.7,66910.0,34.976,35.0446,34.9662,34.9858,66910.0
2024-12-09 14:15:00,35.7,35.7,35.66,35.69,45229.0,34.9858,34.9858,34.9466,34.976,45229.0
2024-12-09 14:20:00,35.69,35.71,35.63,35.69,69505.0,34.976,34.9956,34.9172,34.976,69505.0
2024-12-09 14:25:00,35.69,35.71,35.68,35.7,62812.0,34.976,34.9956,34.9662,34.9858,62812.0
2024-12-09 14:30:00,35.69,35.73,35.68,35.72,37781.0,34.976,35.0152,34.9662,35.0054,37781.0
2024-12-09 14:35:00,35.72,35.76,35.72,35.72,37685.0,35.0054,35.0446,35.0054,35.0054,37685.0
2024-12-09 14:40:00,35.73,35.73,35.63,35.68,54537.0,35.0152,35.0152,34.9172,34.9662,54537.0
2024-12-09 14:45:00,35.68,35.68,35.64,35.66,44834.0,34.9662,34.9662,34.927,34.9466,44834.0
2024-12-09 14:50:00,35.65,35.66,35.6,35.63,47800.0,34.9368,34.9466,34.8878,34.9172,47800.0
2024-12-09 14:55:00,35.64,35.64,35.61,35.63,60000.0,34.927,34.927,34.8976,34.9172,60000.0
2024-12-09 15:00:00,35.64,35.67,35.58,35.59,45991.0,34.927,34.9564,34.8682,34.878,45991.0
2024-12-09 15:05:00,35.59,35.68,35.58,35.68,69706.0,34.878,34.9662,34.8682,34.9662,69706.0
2024-12-09 15:10:00,35.68,35.7,35.66,35.7,72868.0,34.9662,34.9858,34.9466,34.9858,72868.0
2024-12-09 15:15:00,35.7,35.71,35.66,35.67,53448.0,34.9858,34.9956,34.9466,34.9564,53448.0
2024-12-09 15:20:00,35.67,35.7,35.65,35.68,64656.0,34.9564,34.9858,34.9368,34.9662,64656.0
2024-12-09 15:25:00,35.68,35.7,35.65,35.68,75472.0,34.9662,34.9858,34.9368,34.9662,75472.0
2024-12-09 15:30:00,35.68,35.73,35.67,35.7,74157.0,34.9662,35.0152,34.9564,34.9858,74157.0
2024-12-09 15:35:00,35.69,35.69,35.63,35.64,95183.0,34.976,34.976,34.9172,34.927,95183.0
2024-12-09 15:40:00,35.64,35.67,35.57,35.57,88838.0,34.927,34.9564,34.8584,34.8584,88838.0
2024-12-09 15:45:00,35.58,35.59,35.52,35.56,99881.0,34.8682,34.878,34.8094,34.8486,99881.0
2024-12-09 15:50:00,35.56,35.56,35.41,35.44,229686.0,34.8486,34.8486,34.7016,34.731,229686.0
2024-12-09 15:55:00,35.43,35.52,35.41,35.52,553031.0,34.7212,34.8094,34.7016,34.8094,553031.0
2024-12-10 09:30:00,35.69,35.76,35.38,35.45,233072.0,34.976,35.0446,34.6722,34.7408,233072.0
2024-12-10 09:35:00,35.48,35.5,35.27,35.3,77191.0,34.7702,34.7898,34.5644,34.5938,77191.0
2024-12-10 09:40:00,35.28,35.28,35.04,35.04,88967.0,34.5742,34.5742,34.339,34.339,88967.0
2024-12-10 09:45:00,35.04,35.14,35.02,35.12,65972.0,34.339,34.437,34.3194,34.4174,65972.0
2024-12-10 09:50:00,35.12,35.15,34.94,34.99,76540.0,34.4174,34.4468,34.241,34.29,76540.0
2024-12-10 09:55:00,34.99,35.02,34.9,34.9,199989.0,34.29,34.3194,34.2018,34.2018,199989.0
2024-12-10 10:00:00,34.91,34.94,34.86,34.93,54174.0,34.2116,34.241,34.1626,34.2312,54174.0
2024-12-10 10:05:00,34.93,34.94,34.89,34.93,60741.0,34.2312,34.241,34.192,34.2312,60741.0
2024-12-10 10:10:00,34.93,35.09,34.89,35.09,73441.0,34.2312,34.388,34.192,34.388,73441.0
2024-12-10 10:15:00,35.08,35.08,34.99,35.01,83082.0,34.3782,34.3782,34.29,34.3096,83082.0
2024-12-10 10:20:00,35.01,35.1,34.99,35.09,64305.0,34.3096,34.3978,34.29,34.388,64305.0
2024-12-10 10:25:00,35.1,35.19,35.09,35.19,56629.0,34.3978,34.486,34.388,34.486,56629.0
2024-12-10 10:30:00,35.2,35.35,35.19,35.33,153455.0,34.4958,34.6428,34.486,34.6232,153455.0
2024-12-10 10:35:00,35.33,35.34,35.25,35.3,78570.0,34.6232,34.633,34.5448,34.5938,78570.0
2024-12-10 10:40:00,35.29,35.32,35.27,35.31,58522.0,34.584,34.6134,34.5644,34.6036,58522.0
2024-12-10 10:45:00,35.31,35.32,35.27,35.3,33798.0,34.6036,34.6134,34.5644,34.5938,33798.0
2024-12-10 10:50:00,35.29,35.31,35.24,35.29,81357.0,34.584,34.6036,34.535,34.584,81357.0
2024-12-10 10:55:00,35.29,35.44,35.29,35.43,97425.0,34.584,34.731,34.584,34.7212,97425.0
2024-12-10 11:00:00,35.43,35.49,35.42,35.48,45757.0,34.7212,34.78,34.7114,34.7702,45757.0
2024-12-10 11:05:00,35.47,35.54,35.46,35.53,87322.0,34.7604,34.829,34.7506,34.8192,87322.0
2024-12-10 11:10:00,35.53,35.55,35.49,35.5,52656.0,34.8192,34.8388,34.78,34.7898,52656.0
2024-12-10 11:15:00,35.5,35.55,35.39,35.4,111006.0,34.7898,34.8388,34.682,34.6918,111006.0
2024-12-10 11:20:00,35.4,35.42,35.31,35.34,34413.0,34.6918,34.7114,34.6036,34.633,34413.0
2024-12-10 11:25:00,35.34,35.48,35.33,35.48,35593.0,34.633,34.7702,34.6232,34.7702,35593.0
2024-12-10 11:30:00,35.48,35.5,35.42,35.48,51579.0,34.7702,34.7898,34.7114,34.7702,51579.0
2024-12-10 11:35:00,35.47,35.47,35.42,35.44,28246.0,34.7604,34.7604,34.7114,34.731,28246.0
2024-12-10 11:40:00,35.44,35.5,35.42,35.47,45621.0,34.731,34.7898,34.7114,34.7604,45621.0
2024-12-10 11:45:00,35.48,35.5,35.37,35.38,40708.0,34.7702,34.7898,34.6624,34.6722,40708.0
2024-12-10 11:50:00,35.38,35.38,35.31,35.31,34522.0,34.6722,34.6722,34.6036,34.6036,34522.0
2024-12-10 11:55:00,35.32,35.32,35.24,35.25,36980.0,34.6134,34.6134,34.535,34.5448,36980.0
2024-12-10 12:00:00,35.25,35.27,35.21,35.22,26027.0,34.5448,34.5644,34.5056,34.5154,26027.0
2024-12-10 12:05:00,35.22,35.23,35.16,35.16,29949.0,34.5154,34.5252,34.4566,34.4566,29949.0
2024-12-10 12:10:00,35.15,35.21,35.15,35.18,37579.0,34.4468,34.5056,34.4468,34.4762,37579.0
2024-12-10 12:15:00,35.18,35.2,35.14,35.16,49576.0,34.4762,34.4958,34.437,34.4566,49576.0
2024-12-10 12:20:00,35.16,35.18,35.13,35.14,29811.0,34.4566,34.4762,34.4272,34.437,29811.0
2024-12-10 12:25:00,35.14,35.14,35.12,35.13,42048.0,34.437,34.437,34.4174,34.4272,42048.0
2024-12-10 12:30:00,35.12,35.17,35.11,35.14,48928.0,34.4174,34.4664,34.4076,34.437,48928.0
2024-12-10 12:35:00,35.15,35.18,35.13,35.14,52924.0,34.4468,34.4762,34.4272,34.437,52924.0
2024-12-10 12:40:00,35.13,35.15,35.1,35.1,41296.0,34.4272,34.4468,34.3978,34.3978,41296.0
2024-12-10 12:45:00,35.1,35.18,35.1,35.18,57481.0,34.3978,34.4762,34.3978,34.4762,57481.0
2024-12-10 12:50:00,35.19,35.2,35.14,35.18,33272.0,34.486,34.4958,34.437,34.4762,33272.0
2024-12-10 12:55:00,35.18,35.19,35.13,35.13,36788.0,34.4762,34.486,34.4272,34.4272,36788.0
2024-12-10 13:00:00,35.13,35.14,35.05,35.09,40839.0,34.4272,34.437,34.3488,34.388,40839.0
2024-12-10 13:05:00,35.08,35.17,35.08,35.14,27918.0,34.3782,34.4664,34.3782,34.437,27918.0
2024-12-10 13:10:00,35.14,35.15,35.11,35.15,45921.0,34.437,34.4468,34.4076,34.4468,45921.0
2024-12-10 13:15:00,35.15,35.17,35.12,35.13,45765.0,34.4468,34.4664,34.4174,34.4272,45765.0
2024-12-10 13:20:00,35.13,35.16,35.11,35.13,42006.0,34.4272,34.4566,34.4076,34.4272,42006.0
2024-12-10 13:25:00,35.12,35.14,35.03,35.04,39160.0,34.4174,34.437,34.3292,34.339,39160.0
2024-12-10 13:30:00,35.04,35.1,35.03,35.09,43744.0,34.339,34.3978,34.3292,34.388,43744.0
2024-12-10 13:35:00,35.1,35.13,35.09,35.12,39669.0,34.3978,34.4272,34.388,34.4174,39669.0
2024-12-10 13:40:00,35.12,35.15,35.1,35.12,29018.0,34.4174,34.4468,34.3978,34.4174,29018.0
2024-12-10 13:45:00,35.12,35.12,35.07,35.09,44488.0,34.4174,34.4174,34.3684,34.388,44488.0
2024-12-10 13:50:00,35.09,35.13,35.07,35.09,70864.0,34.388,34.4272,34.3684,34.388,70864.0
2024-12-10 13:55:00,35.09,35.12,35.05,35.05,43891.0,34.388,34.4174,34.3488,34.3488,43891.0
2024-12-10 14:00:00,35.06,35.09,35.05,35.07,32457.0,34.3586,34.388,34.3488,34.3684,32457.0
2024-12-10 14:05:00,35.08,35.11,35.07,35.08,49044.0,34.3782,34.4076,34.3684,34.3782,49044.0
2024-12-10 14:10:00,35.08,35.13,35.05,35.11,100748.0,34.3782,34.4272,34.3488,34.4076,100748.0
2024-12-10 14:15:00,35.1,35.12,35.07,35.08,43936.0,34.3978,34.4174,34.3684,34.3782,43936.0
2024-12-10 14:20:00,35.09,35.09,35.06,35.07,48273.0,34.388,34.388,34.3586,34.3684,48273.0
2024-12-10 14:25:00,35.07,35.08,35.0,35.01,64506.0,34.3684,34.3782,34.2998,34.3096,64506.0
2024-12-10 14:30:00,35.02,35.02,34.96,34.98,117628.0,34.3194,34.3194,34.2606,34.2802,117628.0
2024-12-10 14:35:00,34.98,35.02,34.97,34.98,61470.0,34.2802,34.3194,34.2704,34.2802,61470.0
2024-12-10 14:40:00,34.98,35.04,34.98,35.04,57263.0,34.2802,34.339,34.2802,34.339,57263.0
2024-12-10 14:45:00,35.03,35.06,35.02,35.03,79163.0,34.3292,34.3586,34.3194,34.3292,79163.0
2024-12-10 14:50:00,35.04,35.08,35.02,35.03,64794.0,34.339,34.3782,34.3194,34.3292,64794.0
2024-12-10 14:55:00,35.03,35.09,35.03,35.09,69756.0,34.3292,34.388,34.3292,34.388,69756.0
2024-12-10 15:00:00,35.09,35.09,35.04,35.07,72520.0,34.388,34.388,34.339,34.3684,72520.0
2024-12-10 15:05:00,35.07,35.08,35.02,35.02,40782.0,34.3684,34.3782,34.3194,34.3194,40782.0
2024-12-10 15:10:00,35.02,35.03,34.99,35.0,63750.0,34.3194,34.3292,34.29,34.2998,63750.0
2024-12-10 15:15:00,35.0,35.0,34.96,34.97,71584.0,34.2998,34.2998,34.2606,34.2704,71584.0
2024-12-10 15:20:00,34.97,34.98,34.9,34.91,93674.0,34.2704,34.2802,34.2018,34.2116,93674.0
2024-12-10 15:25:00,34.91,34.94,34.89,34.9,109868.0,34.2116,34.241,34.192,34.2018,109868.0
2024-12-10 15:30:00,34.91,34.92,34.87,34.91,118050.0,34.2116,34.2214,34.1724,34.2116,118050.0
2024-12-10 15:35:00,34.91,34.94,34.86,34.86,136007.0,34.2116,34.241,34.1626,34.1626,136007.0
2024-12-10 15:40:00,34.87,34.87,34.82,34.83,150028.0,34.1724,34.1724,34.1234,34.1332,150028.0
2024-12-10 15:45:00,34.83,34.84,34.79,34.8,138025.0,34.1332,34.143,34.094,34.1038,138025.0
2024-12-10 15:50:00,34.8,34.83,34.71,34.71,341763.0,34.1038,34.1332,34.0156,34.0156,341763.0
2024-12-10 15:55:00,34.71,34.74,34.69,34.74,746007.0,34.0156,34.045,33.996,34.045,746007.0
2024-12-11 09:30:00,34.93,34.93,34.68,34.71,256037.0,34.2312,34.2312,33.9862,34.0156,256037.0
2024-12-11 09:35:00,34.74,34.93,34.65,34.84,161108.0,34.045,34.2312,33.9568,34.143,161108.0
2024-12-11 09:40:00,34.83,34.93,34.61,34.86,154355.0,34.1332,34.2312,33.9176,34.1626,154355.0
2024-12-11 09:45:00,34.88,34.9,34.73,34.77,80343.0,34.1822,34.2018,34.0352,34.0744,80343.0
2024-12-11 09:50:00,34.77,34.89,34.76,34.83,67585.0,34.0744,34.192,34.0646,34.1332,67585.0
2024-12-11 09:55:00,34.83,34.86,34.77,34.85,68713.0,34.1332,34.1626,34.0744,34.1528,68713.0
2024-12-11 10:00:00,34.84,34.93,34.74,34.88,97531.0,34.143,34.2312,34.045,34.1822,97531.0
2024-12-11 10:05:00,34.88,34.89,34.75,34.77,57794.0,34.1822,34.192,34.0548,34.0744,57794.0
2024-12-11 10:10:00,34.77,34.8,34.72,34.75,107152.0,34.0744,34.1038,34.0254,34.0548,107152.0
2024-12-11 10:15:00,34.75,34.76,34.69,34.74,90167.0,34.0548,34.0646,33.996,34.045,90167.0
2024-12-11 10:20:00,34.74,34.86,34.72,34.84,79148.0,34.045,34.1626,34.0254,34.143,79148.0
2024-12-11 10:25:00,34.83,34.88,34.83,34.87,58410.0,34.1332,34.1822,34.1332,34.1724,58410.0
2024-12-11 10:30:00,34.87,34.91,34.77,34.78,85332.0,34.1724,34.2116,34.0744,34.0842,85332.0
2024-12-11 10:35:00,34.77,34.8,34.7,34.73,54314.0,34.0744,34.1038,34.0058,34.0352,54314.0
2024-12-11 10:40:00,34.73,34.75,34.67,34.69,92883.0,34.0352,34.0548,33.9764,33.996,92883.0
2024-12-11 10:45:00,34.69,34.71,34.64,34.68,109838.0,33.996,34.0156,33.947,33.9862,109838.0
2024-12-11 10:50:00,34.68,34.69,34.63,34.68,67446.0,33.9862,33.996,33.9372,33.9862,67446.0
2024-12-11 10:55:00,34.68,34.69,34.64,34.66,35894.0,33.9862,33.996,33.947,33.9666,35894.0
2024-12-11 11:00:00,34.66,34.68,34.61,34.66,46384.0,33.9666,33.9862,33.9176,33.9666,46384.0
2024-12-11 11:05:00,34.66,34.66,34.57,34.58,101796.0,33.9666,33.9666,33.8784,33.8882,101796.0
2024-12-11 11:10:00,34.59,34.63,34.56,34.61,82883.0,33.898,33.9372,33.8686,33.9176,82883.0
2024-12-11 11:15:00,34.62,34.64,34.57,34.6,70814.0,33.9274,33.947,33.8784,33.9078,70814.0
2024-12-11 11:20:00,34.59,34.63,34.57,34.62,78422.0,33.898,33.9372,33.8784,33.9274,78422.0
2024-12-11 11:25:00,34.62,34.65,34.55,34.57,131485.0,33.9274,33.9568,33.8588,33.8784,131485.0
2024-12-11 11:30:00,34.57,34.66,34.57,34.62,74394.0,33.8784,33.9666,33.8784,33.9274,74394.0
2024-12-11 11:35:00,34.62,34.66,34.6,34.65,55303.0,33.9274,33.9666,33.9078,33.9568,55303.0
2024-12-11 11:40:00,34.66,34.73,34.65,34.72,88677.0,33.9666,34.0352,33.9568,34.0254,88677.0
2024-12-11 11:45:00,34.72,34.73,34.69,34.7,50951.0,34.0254,34.0352,33.996,34.0058,50951.0
2024-12-11 11:50:00,34.7,34.7,34.61,34.63,86942.0,34.0058,34.0058,33.9176,33.9372,86942.0
2024-12-11 11:55:00,34.63,34.64,34.59,34.61,93594.0,33.9372,33.947,33.898,33.9176,93594.0
2024-12-11 12:00:00,34.6,34.63,34.58,34.63,59216.0,33.9078,33.9372,33.8882,33.9372,59216.0
2024-12-11 12:05:00,34.63,34.64,34.61,34.64,52879.0,33.9372,33.947,33.9176,33.947,52879.0
2024-12-11 12:10:00,34.64,34.65,34.59,34.61,58610.0,33.947,33.9568,33.898,33.9176,58610.0
2024-12-11 12:15:00,34.61,34.65,34.59,34.6,43145.0,33.9176,33.9568,33.898,33.9078,43145.0
2024-12-11 12:20:00,34.6,34.62,34.58,34.59,85592.0,33.9078,33.9274,33.8882,33.898,85592.0
2024-12-11 12:25:00,34.6,34.61,34.57,34.58,44636.0,33.9078,33.9176,33.8784,33.8882,44636.0
2024-12-11 12:30:00,34.58,34.61,34.57,34.58,60993.0,33.8882,33.9176,33.8784,33.8882,60993.0
2024-12-11 12:35:00,34.58,34.58,34.53,34.53,78466.0,33.8882,33.8882,33.8392,33.8392,78466.0
2024-12-11 12:40:00,34.54,34.56,34.53,34.56,65288.0,33.849,33.8686,33.8392,33.8686,65288.0
2024-12-11 12:45:00,34.55,34.56,34.53,34.55,54848.0,33.8588,33.8686,33.8392,33.8588,54848.0
2024-12-11 12:50:00,34.55,34.6,34.54,34.58,94864.0,33.8588,33.9078,33.849,33.8882,94864.0
2024-12-11 12:55:00,34.57,34.58,34.54,34.54,47597.0,33.8784,33.8882,33.849,33.849,47597.0
2024-12-11 13:00:00,34.54,34.63,34.53,34.61,79197.0,33.849,33.9372,33.8392,33.9176,79197.0
2024-12-11 13:05:00,34.61,34.64,34.56,34.57,34197.0,33.9176,33.947,33.8686,33.8784,34197.0
2024-12-11 13:10:00,34.57,34.58,34.56,34.58,41414.0,33.8784,33.8882,33.8686,33.8882,41414.0
2024-12-11 13:15:00,34.58,34.61,34.57,34.6,63332.0,33.8882,33.9176,33.8784,33.9078,63332.0
2024-12-11 13:20:00,34.6,34.61,34.57,34.58,75051.0,33.9078,33.9176,33.8784,33.8882,75051.0
2024-12-11 13:25:00,34.59,34.66,34.58,34.64,71461.0,33.898,33.9666,33.8882,33.947,71461.0
2024-12-11 13:30:00,34.64,34.68,34.64,34.66,139042.0,33.947,33.9862,33.947,33.9666,139042.0
2024-12-11 13:35:00,34.66,34.67,34.59,34.62,71006.0,33.9666,33.9764,33.898,33.9274,71006.0
2024-12-11 13:40:00,34.62,34.67,34.61,34.63,62278.0,33.9274,33.9764,33.9176,33.9372,62278.0
2024-12-11 13:45:00,34.63,34.63,34.59,34.59,58853.0,33.9372,33.9372,33.898,33.898,58853.0
2024-12-11 13:50:00,34.59,34.62,34.58,34.62,49724.0,33.898,33.9274,33.8882,33.9274,49724.0
2024-12-11 13:55:00,34.62,34.62,34.57,34.58,56366.0,33.9274,33.9274,33.8784,33.8882,56366.0
2024-12-11 14:00:00,34.59,34.6,34.57,34.6,38012.0,33.898,33.9078,33.8784,33.9078,38012.0
2024-12-11 14:05:00,34.6,34.64,34.6,34.6,58398.0,33.9078,33.947,33.9078,33.9078,58398.0
2024-12-11 14:10:00,34.61,34.67,34.59,34.67,95174.0,33.9176,33.9764,33.898,33.9764,95174.0
2024-12-11 14:15:00,34.68,34.7,34.66,34.69,57013.0,33.9862,34.0058,33.9666,33.996,57013.0
2024-12-11 14:20:00,34.68,34.72,34.65,34.7,90095.0,33.9862,34.0254,33.9568,34.0058,90095.0
2024-12-11 14:25:00,34.7,34.74,34.67,34.73,97422.0,34.0058,34.045,33.9764,34.0352,97422.0
2024-12-11 14:30:00,34.72,34.76,34.7,34.75,60183.0,34.0254,34.0646,34.0058,34.0548,60183.0
2024-12-11 14:35:00,34.74,34.77,34.73,34.74,83143.0,34.045,34.0744,34.0352,34.045,83143.0
2024-12-11 14:40:00,34.73,34.77,34.7,34.72,57333.0,34.0352,34.0744,34.0058,34.0254,57333.0
2024-12-11 14:45:00,34.72,34.75,34.71,34.75,92980.0,34.0254,34.0548,34.0156,34.0548,92980.0
2024-12-11 14:50:00,34.75,34.78,34.71,34.71,123703.0,34.0548,34.0842,34.0156,34.0156,123703.0
2024-12-11 14:55:00,34.72,34.73,34.69,34.7,124231.0,34.0254,34.0352,33.996,34.0058,124231.0
2024-12-11 15:00:00,34.7,34.77,34.7,34.77,95268.0,34.0058,34.0744,34.0058,34.0744,95268.0
2024-12-11 15:05:00,34.77,34.78,34.73,34.76,109989.0,34.0744,34.0842,34.0352,34.0646,109989.0
2024-12-11 15:10:00,34.76,34.77,34.72,34.73,89013.0,34.0646,34.0744,34.0254,34.0352,89013.0
2024-12-11 15:15:00,34.72,34.75,34.71,34.75,66662.0,34.0254,34.0548,34.0156,34.0548,66662.0
2024-12-11 15:20:00,34.75,34.77,34.72,34.76,205388.0,34.0548,34.0744,34.0254,34.0646,205388.0
2024-12-11 15:25:00,34.76,34.83,34.74,34.79,196469.0,34.0646,34.1332,34.045,34.094,196469.0
2024-12-11 15:30:00,34.79,34.82,34.74,34.8,153768.0,34.094,34.1234,34.045,34.1038,153768.0
2024-12-11 15:35:00,34.8,34.81,34.75,34.77,135726.0,34.1038,34.1136,34.0548,34.0744,135726.0
2024-12-11 15:40:00,34.77,34.78,34.67,34.69,148963.0,34.0744,34.0842,33.9764,33.996,148963.0
2024-12-11 15:45:00,34.69,34.75,34.66,34.74,195704.0,33.996,34.0548,33.9666,34.045,195704.0
2024-12-11 15:50:00,34.73,34.78,34.7,34.75,216264.0,34.0352,34.0842,34.0058,34.0548,216264.0
2024-12-11 15:55:00,34.75,34.77,34.7,34.76,469613.0,34.0548,34.0744,34.0058,34.0646,469613.0
2024-12-12 09:30:00,34.7,34.75,34.19,34.2,361568.0,34.0058,34.0548,33.506,33.5158,361568.0
2024-12-12 09:35:00,34.2,34.31,34.1,34.17,155545.0,33.5158,33.6236,33.4178,33.4864,155545.0
2024-12-12 09:40:00,34.17,34.27,34.13,34.23,92439.0,33.4864,33.5844,33.4472,33.5452,92439.0
2024-12-12 09:45:00,34.23,34.33,34.21,34.3,120826.0,33.5452,33.6432,33.5256,33.6138,120826.0
2024-12-12 09:50:00,34.28,34.33,34.17,34.19,87706.0,33.5942,33.6432,33.4864,33.506,87706.0
2024-12-12 09:55:00,34.2,34.26,34.15,34.22,111103.0,33.5158,33.5746,33.4668,33.5354,111103.0
2024-12-12 10:00:00,34.22,34.26,34.06,34.09,146323.0,33.5354,33.5746,33.3786,33.408,146323.0
2024-12-12 10:05:00,34.08,34.1,34.02,34.04,215574.0,33.3982,33.4178,33.3394,33.359,215574.0
2024-12-12 10:10:00,34.03,34.12,34.02,34.07,127233.0,33.3492,33.4374,33.3394,33.3884,127233.0
2024-12-12 10:15:00,34.07,34.1,34.0,34.02,142928.0,33.3884,33.4178,33.3198,33.3394,142928.0
2024-12-12 10:20:00,34.02,34.1,34.0,34.01,124432.0,33.3394,33.4178,33.3198,33.3296,124432.0
2024-12-12 10:25:00,34.01,34.06,34.0,34.02,111581.0,33.3296,33.3786,33.3198,33.3394,111581.0
2024-12-12 10:30:00,34.02,34.1,34.0,34.09,146174.0,33.3394,33.4178,33.3198,33.408,146174.0
2024-12-12 10:35:00,34.09,34.1,34.04,34.06,77026.0,33.408,33.4178,33.359,33.3786,77026.0
2024-12-12 10:40:00,34.05,34.08,34.0,34.01,131905.0,33.3688,33.3982,33.3198,33.3296,131905.0
2024-12-12 10:45:00,34.01,34.05,34.0,34.03,170767.0,33.3296,33.3688,33.3198,33.3492,170767.0
2024-12-12 10:50:00,34.02,34.03,33.95,33.97,215074.0,33.3394,33.3492,33.2708,33.2904,215074.0
2024-12-12 10:55:00,33.98,34.04,33.96,34.04,208106.0,33.3002,33.359,33.2806,33.359,208106.0
2024-12-12 11:00:00,34.04,34.07,34.01,34.03,140084.0,33.359,33.3884,33.3296,33.3492,140084.0
2024-12-12 11:05:00,34.04,34.05,33.95,33.96,51451.0,33.359,33.3688,33.2708,33.2806,51451.0
2024-12-12 11:10:00,33.95,33.99,33.92,33.98,112597.0,33.2708,33.31,33.2414,33.3002,112597.0
2024-12-12 11:15:00,33.98,34.0,33.96,33.99,58087.0,33.3002,33.3198,33.2806,33.31,58087.0
2024-12-12 11:20:00,34.0,34.04,33.97,33.98,142500.0,33.3198,33.359,33.2904,33.3002,142500.0
2024-12-12 11:25:00,33.98,34.0,33.89,33.93,191442.0,33.3002,33.3198,33.212,33.2512,191442.0
2024-12-12 11:30:00,33.93,33.94,33.9,33.93,134832.0,33.2512,33.261,33.2218,33.2512,134832.0
2024-12-12 11:35:00,33.93,33.98,33.92,33.98,103941.0,33.2512,33.3002,33.2414,33.3002,103941.0
2024-12-12 11:40:00,33.97,34.01,33.95,33.96,109011.0,33.2904,33.3296,33.2708,33.2806,109011.0
2024-12-12 11:45:00,33.97,33.99,33.89,33.89,162669.0,33.2904,33.31,33.212,33.212,162669.0
2024-12-12 11:50:00,33.89,33.91,33.88,33.89,70479.0,33.212,33.2316,33.2022,33.212,70479.0
2024-12-12 11:55:00,33.9,33.93,33.89,33.92,52823.0,33.2218,33.2512,33.212,33.2414,52823.0
2024-12-12 12:00:00,33.92,34.01,33.91,34.0,228437.0,33.2414,33.3296,33.2316,33.3198,228437.0
2024-12-12 12:05:00,33.99,34.08,33.97,34.05,226624.0,33.31,33.3982,33.2904,33.3688,226624.0
2024-12-12 12:10:00,34.05,34.14,34.05,34.13,137150.0,33.3688,33.457,33.3688,33.4472,137150.0
2024-12-12 12:15:00,34.13,34.2,34.13,34.18,111823.0,33.4472,33.5158,33.4472,33.4962,111823.0
2024-12-12 12:20:00,34.18,34.19,34.14,34.16,79040.0,33.4962,33.506,33.457,33.4766,79040.0
2024-12-12 12:25:00,34.16,34.19,34.15,34.16,65110.0,33.4766,33.506,33.4668,33.4766,65110.0
2024-12-12 12:30:00,34.17,34.19,34.14,34.14,77928.0,33.4864,33.506,33.457,33.457,77928.0
2024-12-12 12:35:00,34.14,34.14,34.07,34.08,71462.0,33.457,33.457,33.3884,33.3982,71462.0
2024-12-12 12:40:00,34.08,34.12,34.06,34.09,96717.0,33.3982,33.4374,33.3786,33.408,96717.0
2024-12-12 12:45:00,34.09,34.12,34.05,34.08,70767.0,33.408,33.4374,33.3688,33.3982,70767.0
2024-12-12 12:50:00,34.08,34.09,34.03,34.05,46390.0,33.3982,33.408,33.3492,33.3688,46390.0
2024-12-12 12:55:00,34.04,34.09,34.04,34.09,36807.0,33.359,33.408,33.359,33.408,36807.0
2024-12-12 13:00:00,34.09,34.19,34.08,34.19,47876.0,33.408,33.506,33.3982,33.506,47876.0
2024-12-12 13:05:00,34.19,34.25,34.17,34.23,102748.0,33.506,33.5648,33.4864,33.5452,102748.0
2024-12-12 13:10:00,34.23,34.23,34.16,34.18,97727.0,33.5452,33.5452,33.4766,33.4962,97727.0
2024-12-12 13:15:00,34.18,34.23,34.17,34.23,58752.0,33.4962,33.5452,33.4864,33.5452,58752.0
2024-12-12 13:20:00,34.23,34.3,34.21,34.28,140918.0,33.5452,33.6138,33.5256,33.5942,140918.0
2024-12-12 13:25:00,34.29,34.29,34.2,34.22,68676.0,33.604,33.604,33.5158,33.5354,68676.0
2024-12-12 13:30:00,34.22,34.24,34.18,34.18,76995.0,33.5354,33.555,33.4962,33.4962,76995.0
2024-12-12 13:35:00,34.18,34.18,34.1,34.11,50046.0,33.4962,33.4962,33.4178,33.4276,50046.0
2024-12-12 13:40:00,34.11,34.15,34.1,34.14,66255.0,33.4276,33.4668,33.4178,33.457,66255.0
2024-12-12 13:45:00,34.13,34.14,34.09,34.09,58138.0,33.4472,33.457,33.408,33.408,58138.0
2024-12-12 13:50:00,34.1,34.19,34.09,34.18,82548.0,33.4178,33.506,33.408,33.4962,82548.0
2024-12-12 13:55:00,34.18,34.25,34.17,34.25,70549.0,33.4962,33.5648,33.4864,33.5648,70549.0
2024-12-12 14:00:00,34.25,34.33,34.22,34.32,71989.0,33.5648,33.6432,33.5354,33.6334,71989.0
2024-12-12 14:05:00,34.32,34.32,34.28,34.31,91040.0,33.6334,33.6334,33.5942,33.6236,91040.0
2024-12-12 14:10:00,34.31,34.38,34.29,34.34,87558.0,33.6236,33.6922,33.604,33.653,87558.0
2024-12-12 14:15:00,34.34,34.35,34.31,34.34,59198.0,33.653,33.6628,33.6236,33.653,59198.0
2024-12-12 14:20:00,34.34,34.35,34.22,34.22,109539.0,33.653,33.6628,33.5354,33.5354,109539.0
2024-12-12 14:25:00,34.22,34.22,34.13,34.15,95267.0,33.5354,33.5354,33.4472,33.4668,95267.0
2024-12-12 14:30:00,34.13,34.18,34.12,34.13,76105.0,33.4472,33.4962,33.4374,33.4472,76105.0
2024-12-12 14:35:00,34.13,34.14,34.1,34.12,68923.0,33.4472,33.457,33.4178,33.4374,68923.0
2024-12-12 14:40:00,34.13,34.15,34.12,34.14,57792.0,33.4472,33.4668,33.4374,33.457,57792.0
2024-12-12 14:45:00,34.15,34.15,34.06,34.09,81253.0,33.4668,33.4668,33.3786,33.408,81253.0
2024-12-12 14:50:00,34.08,34.12,34.05,34.06,71330.0,33.3982,33.4374,33.3688,33.3786,71330.0
2024-12-12 14:55:00,34.05,34.1,34.05,34.09,84563.0,33.3688,33.4178,33.3688,33.408,84563.0
2024-12-12 15:00:00,34.09,34.14,34.07,34.07,80533.0,33.408,33.457,33.3884,33.3884,80533.0
2024-12-12 15:05:00,34.08,34.11,34.07,34.11,50251.0,33.3982,33.4276,33.3884,33.4276,50251.0
2024-12-12 15:10:00,34.1,34.15,34.1,34.15,54218.0,33.4178,33.4668,33.4178,33.4668,54218.0
2024-12-12 15:15:00,34.15,34.18,34.14,34.15,71946.0,33.4668,33.4962,33.457,33.4668,71946.0
2024-12-12 15:20:00,34.15,34.21,34.14,34.18,65516.0,33.4668,33.5256,33.457,33.4962,65516.0
2024-12-12 15:25:00,34.18,34.19,34.15,34.18,78308.0,33.4962,33.506,33.4668,33.4962,78308.0
2024-12-12 15:30:00,34.18,34.18,34.1,34.13,100195.0,33.4962,33.4962,33.4178,33.4472,100195.0
2024-12-12 15:35:00,34.13,34.17,34.12,34.15,97069.0,33.4472,33.4864,33.4374,33.4668,97069.0
2024-12-12 15:40:00,34.15,34.18,34.13,34.17,127518.0,33.4668,33.4962,33.4472,33.4864,127518.0
2024-12-12 15:45:00,34.18,34.2,34.13,34.15,195237.0,33.4962,33.5158,33.4472,33.4668,195237.0
2024-12-12 15:50:00,34.16,34.21,34.15,34.15,211800.0,33.4766,33.5256,33.4668,33.4668,211800.0
2024-12-12 15:55:00,34.15,34.19,34.09,34.15,621866.0,33.4668,33.506,33.408,33.4668,621866.0
2024-12-13 09:30:00,34.0,34.0,33.55,33.64,337549.0,33.5362,33.5362,33.0923,33.1811,337549.0
2024-12-13 09:35:00,33.62,33.62,33.45,33.52,149230.0,33.1614,33.1614,32.9937,33.0628,149230.0
2024-12-13 09:40:00,33.51,33.53,33.43,33.48,230248.0,33.0529,33.0726,32.974,33.0233,230248.0
2024-12-13 09:45:00,33.48,33.54,33.39,33.47,152051.0,33.0233,33.0825,32.9345,33.0134,152051.0
2024-12-13 09:50:00,33.47,33.6,33.4,33.55,80981.0,33.0134,33.1417,32.9444,33.0923,80981.0
2024-12-13 09:55:00,33.55,33.58,33.4,33.44,100512.0,33.0923,33.1219,32.9444,32.9838,100512.0
2024-12-13 10:00:00,33.44,33.58,33.42,33.56,127399.0,32.9838,33.1219,32.9641,33.1022,127399.0
2024-12-13 10:05:00,33.56,33.59,33.51,33.55,143189.0,33.1022,33.1318,33.0529,33.0923,143189.0
2024-12-13 10:10:00,33.55,33.55,33.41,33.42,149335.0,33.0923,33.0923,32.9543,32.9641,149335.0
2024-12-13 10:15:00,33.43,33.49,33.41,33.46,126057.0,32.974,33.0332,32.9543,33.0036,126057.0
2024-12-13 10:20:00,33.45,33.48,33.4,33.45,205980.0,32.9937,33.0233,32.9444,32.9937,205980.0
2024-12-13 10:25:00,33.45,33.69,33.45,33.66,148159.0,32.9937,33.2304,32.9937,33.2008,148159.0
2024-12-13 10:30:00,33.66,33.68,33.58,33.62,109115.0,33.2008,33.2206,33.1219,33.1614,109115.0
2024-12-13 10:35:00,33.63,33.65,33.59,33.62,45233.0,33.1713,33.191,33.1318,33.1614,45233.0
2024-12-13 10:40:00,33.63,33.66,33.57,33.65,47175.0,33.1713,33.2008,33.1121,33.191,47175.0
2024-12-13 10:45:00,33.64,33.66,33.6,33.65,56628.0,33.1811,33.2008,33.1417,33.191,56628.0
2024-12-13 10:50:00,33.65,33.69,33.62,33.68,67608.0,33.191,33.2304,33.1614,33.2206,67608.0
2024-12-13 10:55:00,33.68,33.81,33.67,33.81,145421.0,33.2206,33.3488,33.2107,33.3488,145421.0
2024-12-13 11:00:00,33.81,33.84,33.78,33.79,64577.0,33.3488,33.3784,33.3192,33.3291,64577.0
2024-12-13 11:05:00,33.79,33.93,33.78,33.91,59484.0,33.3291,33.4672,33.3192,33.4474,59484.0
2024-12-13 11:10:00,33.91,33.92,33.87,33.91,79275.0,33.4474,33.4573,33.408,33.4474,79275.0
2024-12-13 11:15:00,33.91,33.92,33.81,33.84,111718.0,33.4474,33.4573,33.3488,33.3784,111718.0
2024-12-13 11:20:00,33.84,33.89,33.83,33.86,102878.0,33.3784,33.4277,33.3685,33.3981,102878.0
2024-12-13 11:25:00,33.87,33.95,33.86,33.95,79430.0,33.408,33.4869,33.3981,33.4869,79430.0
2024-12-13 11:30:00,33.94,34.05,33.94,34.04,79051.0,33.477,33.5855,33.477,33.5757,79051.0
2024-12-13 11:35:00,34.04,34.08,34.02,34.08,69992.0,33.5757,33.6151,33.5559,33.6151,69992.0
2024-12-13 11:40:00,34.08,34.11,34.02,34.03,63766.0,33.6151,33.6447,33.5559,33.5658,63766.0
2024-12-13 11:45:00,34.04,34.09,34.02,34.09,48636.0,33.5757,33.625,33.5559,33.625,48636.0
2024-12-13 11:50:00,34.09,34.13,34.08,34.12,84556.0,33.625,33.6644,33.6151,33.6546,84556.0
2024-12-13 11:55:00,34.12,34.22,34.1,34.22,134713.0,33.6546,33.7532,33.6348,33.7532,134713.0
2024-12-13 12:00:00,34.22,34.25,34.19,34.25,126995.0,33.7532,33.7828,33.7236,33.7828,126995.0
2024-12-13 12:05:00,34.25,34.25,34.12,34.14,215812.0,33.7828,33.7828,33.6546,33.6743,215812.0
2024-12-13 12:10:00,34.13,34.15,34.1,34.11,72372.0,33.6644,33.6842,33.6348,33.6447,72372.0
2024-12-13 12:15:00,34.11,34.11,34.05,34.11,43433.0,33.6447,33.6447,33.5855,33.6447,43433.0
2024-12-13 12:20:00,34.11,34.12,34.06,34.1,73647.0,33.6447,33.6546,33.5954,33.6348,73647.0
2024-12-13 12:25:00,34.09,34.13,34.08,34.12,59777.0,33.625,33.6644,33.6151,33.6546,59777.0
2024-12-13 12:30:00,34.11,34.12,34.07,34.08,35448.0,33.6447,33.6546,33.6053,33.6151,35448.0
2024-12-13 12:35:00,34.08,34.08,34.0,34.0,55251.0,33.6151,33.6151,33.5362,33.5362,55251.0
2024-12-13 12:40:00,34.01,34.08,34.0,34.04,146137.0,33.5461,33.6151,33.5362,33.5757,146137.0
2024-12-13 12:45:00,34.03,34.07,34.02,34.05,53732.0,33.5658,33.6053,33.5559,33.5855,53732.0
2024-12-13 12:50:00,34.05,34.06,34.01,34.02,35206.0,33.5855,33.5954,33.5461,33.5559,35206.0
2024-12-13 12:55:00,34.02,34.07,34.0,34.02,135800.0,33.5559,33.6053,33.5362,33.5559,135800.0
2024-12-13 13:00:00,34.01,34.02,33.98,33.99,39998.0,33.5461,33.5559,33.5165,33.5263,39998.0
2024-12-13 13:05:00,33.99,33.99,33.95,33.98,45775.0,33.5263,33.5263,33.4869,33.5165,45775.0
2024-12-13 13:10:00,33.98,34.02,33.96,34.0,55436.0,33.5165,33.5559,33.4968,33.5362,55436.0
2024-12-13 13:15:00,34.0,34.11,33.99,34.11,55772.0,33.5362,33.6447,33.5263,33.6447,55772.0
2024-12-13 13:20:00,34.11,34.13,34.07,34.09,75761.0,33.6447,33.6644,33.6053,33.625,75761.0
2024-12-13 13:25:00,34.09,34.1,34.02,34.05,54316.0,33.625,33.6348,33.5559,33.5855,54316.0
2024-12-13 13:30:00,34.04,34.04,34.01,34.02,31342.0,33.5757,33.5757,33.5461,33.5559,31342.0
2024-12-13 13:35:00,34.02,34.05,34.02,34.04,34841.0,33.5559,33.5855,33.5559,33.5757,34841.0
2024-12-13 13:40:00,34.04,34.05,34.0,34.02,32443.0,33.5757,33.5855,33.5362,33.5559,32443.0
2024-12-13 13:45:00,34.01,34.03,33.95,33.95,37339.0,33.5461,33.5658,33.4869,33.4869,37339.0
2024-12-13 13:50:00,33.96,33.99,33.96,33.96,27387.0,33.4968,33.5263,33.4968,33.4968,27387.0
2024-12-13 13:55:00,33.95,33.97,33.9,33.91,47350.0,33.4869,33.5066,33.4376,33.4474,47350.0
2024-12-13 14:00:00,33.91,33.95,33.9,33.95,27119.0,33.4474,33.4869,33.4376,33.4869,27119.0
2024-12-13 14:05:00,33.95,33.96,33.89,33.94,92104.0,33.4869,33.4968,33.4277,33.477,92104.0
2024-12-13 14:10:00,33.93,33.94,33.88,33.9,68065.0,33.4672,33.477,33.4178,33.4376,68065.0
2024-12-13 14:15:00,33.9,33.91,33.84,33.86,45181.0,33.4376,33.4474,33.3784,33.3981,45181.0
2024-12-13 14:20:00,33.86,33.86,33.83,33.83,43185.0,33.3981,33.3981,33.3685,33.3685,43185.0
2024-12-13 14:25:00,33.82,33.86,33.81,33.84,76478.0,33.3587,33.3981,33.3488,33.3784,76478.0
2024-12-13 14:30:00,33.84,33.89,33.83,33.87,37907.0,33.3784,33.4277,33.3685,33.408,37907.0
2024-12-13 14:35:00,33.87,33.92,33.86,33.92,64208.0,33.408,33.4573,33.3981,33.4573,64208.0
2024-12-13 14:40:00,33.91,33.97,33.91,33.94,49600.0,33.4474,33.5066,33.4474,33.477,49600.0
2024-12-13 14:45:00,33.94,33.97,33.92,33.93,39631.0,33.477,33.5066,33.4573,33.4672,39631.0
2024-12-13 14:50:00,33.93,33.94,33.9,33.91,55762.0,33.4672,33.477,33.4376,33.4474,55762.0
2024-12-13 14:55:00,33.91,33.93,33.89,33.93,55712.0,33.4474,33.4672,33.4277,33.4672,55712.0
2024-12-13 15:00:00,33.93,33.94,33.85,33.86,43251.0,33.4672,33.477,33.3883,33.3981,43251.0
2024-12-13 15:05:00,33.84,33.87,33.81,33.81,52424.0,33.3784,33.408,33.3488,33.3488,52424.0
2024-12-13 15:10:00,33.82,33.83,33.77,33.83,114701.0,33.3587,33.3685,33.3093,33.3685,114701.0
2024-12-13 15:15:00,33.83,33.83,33.78,33.79,54192.0,33.3685,33.3685,33.3192,33.3291,54192.0
2024-12-13 15:20:00,33.79,33.82,33.76,33.82,89964.0,33.3291,33.3587,33.2995,33.3587,89964.0
2024-12-13 15:25:00,33.82,33.84,33.8,33.82,51286.0,33.3587,33.3784,33.3389,33.3587,51286.0
2024-12-13 15:30:00,33.82,33.82,33.75,33.77,47672.0,33.3587,33.3587,33.2896,33.3093,47672.0
2024-12-13 15:35:00,33.77,33.82,33.75,33.8,97916.0,33.3093,33.3587,33.2896,33.3389,97916.0
2024-12-13 15:40:00,33.8,33.85,33.77,33.82,71849.0,33.3389,33.3883,33.3093,33.3587,71849.0
2024-12-13 15:45:00,33.82,33.84,33.79,33.8,98419.0,33.3587,33.3784,33.3291,33.3389,98419.0
2024-12-13 15:50:00,33.78,33.8,33.74,33.74,224456.0,33.3192,33.3389,33.2798,33.2798,224456.0
2024-12-13 15:55:00,33.75,33.89,33.71,33.87,585667.0,33.2896,33.4277,33.2502,33.408,585667.0
2024-12-16 09:30:00,33.75,33.75,33.37,33.38,585463.0,33.2896,33.2896,32.9148,32.9247,585463.0
2024-12-16 09:35:00,33.38,33.41,33.26,33.26,223027.0,32.9247,32.9543,32.8063,32.8063,223027.0
2024-12-16 09:40:00,33.28,33.37,33.19,33.23,215547.0,32.826,32.9148,32.7373,32.7767,215547.0
2024-12-16 09:45:00,33.24,33.39,33.21,33.39,120818.0,32.7866,32.9345,32.757,32.9345,120818.0
2024-12-16 09:50:00,33.39,33.39,33.3,33.36,109362.0,32.9345,32.9345,32.8458,32.9049,109362.0
2024-12-16 09:55:00,33.36,33.4,33.2,33.22,235428.0,32.9049,32.9444,32.7471,32.7668,235428.0
2024-12-16 10:00:00,33.23,33.34,33.18,33.34,160513.0,32.7767,32.8852,32.7274,32.8852,160513.0
2024-12-16 10:05:00,33.34,33.49,33.34,33.48,150311.0,32.8852,33.0332,32.8852,33.0233,150311.0
2024-12-16 10:10:00,33.48,33.55,33.43,33.48,106480.0,33.0233,33.0923,32.974,33.0233,106480.0
2024-12-16 10:15:00,33.47,33.5,33.31,33.34,130141.0,33.0134,33.043,32.8556,32.8852,130141.0
2024-12-16 10:20:00,33.34,33.34,33.21,33.26,118558.0,32.8852,32.8852,32.757,32.8063,118558.0
2024-12-16 10:25:00,33.26,33.26,33.17,33.19,156651.0,32.8063,32.8063,32.7175,32.7373,156651.0
2024-12-16 10:30:00,33.18,33.26,33.15,33.23,178354.0,32.7274,32.8063,32.6978,32.7767,178354.0
2024-12-16 10:35:00,33.22,33.26,33.18,33.22,110027.0,32.7668,32.8063,32.7274,32.7668,110027.0
2024-12-16 10:40:00,33.22,33.33,33.2,33.3,110729.0,32.7668,32.8753,32.7471,32.8458,110729.0
2024-12-16 10:45:00,33.3,33.34,33.27,33.33,65886.0,32.8458,32.8852,32.8162,32.8753,65886.0
2024-12-16 10:50:00,33.32,33.33,33.25,33.3,104136.0,32.8655,32.8753,32.7964,32.8458,104136.0
2024-12-16 10:55:00,33.3,33.33,33.27,33.29,73632.0,32.8458,32.8753,32.8162,32.8359,73632.0
2024-12-16 11:00:00,33.29,33.3,33.12,33.13,129180.0,32.8359,32.8458,32.6682,32.6781,129180.0
2024-12-16 11:05:00,33.13,33.17,33.11,33.15,88585.0,32.6781,32.7175,32.6583,32.6978,88585.0
2024-12-16 11:10:00,33.14,33.16,33.11,33.13,72615.0,32.6879,32.7077,32.6583,32.6781,72615.0
2024-12-16 11:15:00,33.14,33.16,33.12,33.15,56750.0,32.6879,32.7077,32.6682,32.6978,56750.0
2024-12-16 11:20:00,33.15,33.17,33.11,33.16,107605.0,32.6978,32.7175,32.6583,32.7077,107605.0
2024-12-16 11:25:00,33.16,33.2,33.07,33.09,161590.0,32.7077,32.7471,32.6189,32.6386,161590.0
2024-12-16 11:30:00,33.08,33.12,33.03,33.09,216598.0,32.6288,32.6682,32.5794,32.6386,216598.0
2024-12-16 11:35:00,33.1,33.12,33.05,33.06,99583.0,32.6485,32.6682,32.5992,32.609,99583.0
2024-12-16 11:40:00,33.05,33.07,33.0,33.02,113085.0,32.5992,32.6189,32.5498,32.5696,113085.0
2024-12-16 11:45:00,33.02,33.03,32.93,32.98,240454.0,32.5696,32.5794,32.4808,32.5301,240454.0
2024-12-16 11:50:00,32.98,32.98,32.93,32.95,84444.0,32.5301,32.5301,32.4808,32.5005,84444.0
2024-12-16 11:55:00,32.95,32.95,32.92,32.93,76893.0,32.5005,32.5005,32.4709,32.4808,76893.0
2024-12-16 12:00:00,32.93,32.98,32.91,32.93,125356.0,32.4808,32.5301,32.4611,32.4808,125356.0
2024-12-16 12:05:00,32.93,32.94,32.89,32.91,110322.0,32.4808,32.4907,32.4413,32.4611,110322.0
2024-12-16 12:10:00,32.9,32.96,32.9,32.93,71318.0,32.4512,32.5104,32.4512,32.4808,71318.0
2024-12-16 12:15:00,32.93,32.93,32.88,32.89,130094.0,32.4808,32.4808,32.4315,32.4413,130094.0
2024-12-16 12:20:00,32.89,32.92,32.87,32.91,100159.0,32.4413,32.4709,32.4216,32.4611,100159.0
2024-12-16 12:25:00,32.91,32.95,32.89,32.95,82097.0,32.4611,32.5005,32.4413,32.5005,82097.0
2024-12-16 12:30:00,32.95,32.99,32.93,32.98,84049.0,32.5005,32.54,32.4808,32.5301,84049.0
2024-12-16 12:35:00,32.98,33.03,32.95,33.03,139971.0,32.5301,32.5794,32.5005,32.5794,139971.0
2024-12-16 12:40:00,33.04,33.08,33.0,33.02,95426.0,32.5893,32.6288,32.5498,32.5696,95426.0
2024-12-16 12:45:00,33.02,33.03,32.97,32.98,145408.0,32.5696,32.5794,32.5203,32.5301,145408.0
2024-12-16 12:50:00,32.98,33.01,32.91,32.94,86759.0,32.5301,32.5597,32.4611,32.4907,86759.0
2024-12-16 12:55:00,32.94,32.94,32.85,32.89,162185.0,32.4907,32.4907,32.4019,32.4413,162185.0
2024-12-16 13:00:00,32.9,32.92,32.83,32.84,247120.0,32.4512,32.4709,32.3822,32.392,247120.0
2024-12-16 13:05:00,32.84,32.84,32.75,32.81,228277.0,32.392,32.392,32.3033,32.3624,228277.0
2024-12-16 13:10:00,32.81,32.85,32.77,32.8,159832.0,32.3624,32.4019,32.323,32.3526,159832.0
2024-12-16 13:15:00,32.79,32.81,32.78,32.8,82234.0,32.3427,32.3624,32.3328,32.3526,82234.0
2024-12-16 13:20:00,32.8,32.84,32.77,32.84,144571.0,32.3526,32.392,32.323,32.392,144571.0
2024-12-16 13:25:00,32.84,32.84,32.72,32.72,145153.0,32.392,32.392,32.2737,32.2737,145153.0
2024-12-16 13:30:00,32.73,32.76,32.68,32.7,98638.0,32.2835,32.3131,32.2342,32.2539,98638.0
2024-12-16 13:35:00,32.69,32.69,32.64,32.67,188625.0,32.2441,32.2441,32.1948,32.2244,188625.0
2024-12-16 13:40:00,32.66,32.7,32.64,32.68,184617.0,32.2145,32.2539,32.1948,32.2342,184617.0
2024-12-16 13:45:00,32.68,32.7,32.63,32.67,93429.0,32.2342,32.2539,32.1849,32.2244,93429.0
2024-12-16 13:50:00,32.68,32.79,32.67,32.75,109753.0,32.2342,32.3427,32.2244,32.3033,109753.0
2024-12-16 13:55:00,32.75,32.76,32.7,32.74,105173.0,32.3033,32.3131,32.2539,32.2934,105173.0
2024-12-16 14:00:00,32.74,32.79,32.74,32.77,76922.0,32.2934,32.3427,32.2934,32.323,76922.0
2024-12-16 14:05:00,32.77,32.82,32.77,32.78,98465.0,32.323,32.3723,32.323,32.3328,98465.0
2024-12-16 14:10:00,32.78,32.8,32.73,32.74,56673.0,32.3328,32.3526,32.2835,32.2934,56673.0
2024-12-16 14:15:00,32.73,32.77,32.7,32.72,76008.0,32.2835,32.323,32.2539,32.2737,76008.0
2024-12-16 14:20:00,32.73,32.76,32.72,32.75,55200.0,32.2835,32.3131,32.2737,32.3033,55200.0
2024-12-16 14:25:00,32.74,32.75,32.68,32.71,68455.0,32.2934,32.3033,32.2342,32.2638,68455.0
2024-12-16 14:30:00,32.7,32.71,32.66,32.67,86651.0,32.2539,32.2638,32.2145,32.2244,86651.0
2024-12-16 14:35:00,32.67,32.68,32.64,32.64,120983.0,32.2244,32.2342,32.1948,32.1948,120983.0
2024-12-16 14:40:00,32.64,32.65,32.58,32.59,160328.0,32.1948,32.2046,32.1356,32.1454,160328.0
2024-12-16 14:45:00,32.59,32.6,32.56,32.59,93445.0,32.1454,32.1553,32.1159,32.1454,93445.0
2024-12-16 14:50:00,32.58,32.69,32.58,32.67,126235.0,32.1356,32.2441,32.1356,32.2244,126235.0
2024-12-16 14:55:00,32.66,32.71,32.65,32.66,82379.0,32.2145,32.2638,32.2046,32.2145,82379.0
2024-12-16 15:00:00,32.66,32.7,32.64,32.66,65245.0,32.2145,32.2539,32.1948,32.2145,65245.0
2024-12-16 15:05:00,32.65,32.69,32.64,32.65,105430.0,32.2046,32.2441,32.1948,32.2046,105430.0
2024-12-16 15:10:00,32.65,32.67,32.62,32.64,91743.0,32.2046,32.2244,32.175,32.1948,91743.0
2024-12-16 15:15:00,32.63,32.69,32.62,32.68,263608.0,32.1849,32.2441,32.175,32.2342,263608.0
2024-12-16 15:20:00,32.68,32.71,32.66,32.69,91604.0,32.2342,32.2638,32.2145,32.2441,91604.0
2024-12-16 15:25:00,32.7,32.7,32.62,32.63,106697.0,32.2539,32.2539,32.175,32.1849,106697.0
2024-12-16 15:30:00,32.63,32.7,32.62,32.69,100994.0,32.1849,32.2539,32.175,32.2441,100994.0
2024-12-16 15:35:00,32.69,32.73,32.67,32.69,264337.0,32.2441,32.2835,32.2244,32.2441,264337.0
2024-12-16 15:40:00,32.7,32.7,32.63,32.64,202058.0,32.2539,32.2539,32.1849,32.1948,202058.0
2024-12-16 15:45:00,32.64,32.69,32.63,32.66,228691.0,32.1948,32.2441,32.1849,32.2145,228691.0
2024-12-16 15:50:00,32.65,32.67,32.56,32.61,356102.0,32.2046,32.2244,32.1159,32.1652,356102.0
2024-12-16 15:55:00,32.61,32.61,32.56,32.58,896999.0,32.1652,32.1652,32.1159,32.1356,896999.0
2024-12-17 09:30:00,32.18,32.37,32.07,32.24,534455.0,31.741,31.9284,31.6325,31.8002,534455.0
2024-12-17 09:35:00,32.24,32.35,32.02,32.04,296369.0,31.8002,31.9087,31.5832,31.6029,296369.0
2024-12-17 09:40:00,32.04,32.07,31.89,31.97,326403.0,31.6029,31.6325,31.455,31.5339,326403.0
2024-12-17 09:45:00,31.98,32.09,31.94,32.06,240110.0,31.5438,31.6523,31.5043,31.6227,240110.0
2024-12-17 09:50:00,32.06,32.21,32.04,32.11,162660.0,31.6227,31.7706,31.6029,31.672,162660.0
2024-12-17 09:55:00,32.11,32.16,32.05,32.16,150500.0,31.672,31.7213,31.6128,31.7213,150500.0
2024-12-17 10:00:00,32.15,32.15,32.01,32.03,290827.0,31.7114,31.7114,31.5734,31.5931,290827.0
2024-12-17 10:05:00,32.02,32.05,31.86,31.88,158842.0,31.5832,31.6128,31.4254,31.4451,158842.0
2024-12-17 10:10:00,31.87,31.97,31.85,31.91,139067.0,31.4353,31.5339,31.4155,31.4747,139067.0
2024-12-17 10:15:00,31.91,32.07,31.91,32.05,212889.0,31.4747,31.6325,31.4747,31.6128,212889.0
2024-12-17 10:20:00,32.06,32.08,31.98,32.05,155008.0,31.6227,31.6424,31.5438,31.6128,155008.0
2024-12-17 10:25:00,32.05,32.15,31.97,32.09,197022.0,31.6128,31.7114,31.5339,31.6523,197022.0
2024-12-17 10:30:00,32.1,32.23,32.08,32.15,139491.0,31.6621,31.7904,31.6424,31.7114,139491.0
2024-12-17 10:35:00,32.15,32.24,32.12,32.23,84108.0,31.7114,31.8002,31.6819,31.7904,84108.0
2024-12-17 10:40:00,32.23,32.23,32.09,32.09,188217.0,31.7904,31.7904,31.6523,31.6523,188217.0
2024-12-17 10:45:00,32.09,32.17,32.06,32.15,161812.0,31.6523,31.7312,31.6227,31.7114,161812.0
2024-12-17 10:50:00,32.15,32.15,32.08,32.1,90606.0,31.7114,31.7114,31.6424,31.6621,90606.0
2024-12-17 10:55:00,32.1,32.11,31.97,31.98,174777.0,31.6621,31.672,31.5339,31.5438,174777.0
2024-12-17 11:00:00,31.99,32.09,31.93,31.94,257025.0,31.5536,31.6523,31.4944,31.5043,257025.0
2024-12-17 11:05:00,31.95,32.03,31.92,31.97,118783.0,31.5142,31.5931,31.4846,31.5339,118783.0
2024-12-17 11:10:00,31.97,32.01,31.95,31.97,98258.0,31.5339,31.5734,31.5142,31.5339,98258.0
2024-12-17 11:15:00,31.98,32.03,31.94,32.0,167401.0,31.5438,31.5931,31.5043,31.5635,167401.0
2024-12-17 11:20:00,31.99,32.02,31.92,31.96,109018.0,31.5536,31.5832,31.4846,31.524,109018.0
2024-12-17 11:25:00,31.96,32.02,31.93,32.01,122693.0,31.524,31.5832,31.4944,31.5734,122693.0
2024-12-17 11:30:00,32.01,32.12,32.01,32.09,148581.0,31.5734,31.6819,31.5734,31.6523,148581.0
2024-12-17 11:35:00,32.09,32.1,31.94,31.94,175590.0,31.6523,31.6621,31.5043,31.5043,175590.0
2024-12-17 11:40:00,31.95,31.99,31.92,31.96,101782.0,31.5142,31.5536,31.4846,31.524,101782.0
2024-12-17 11:45:00,31.96,31.97,31.88,31.92,106406.0,31.524,31.5339,31.4451,31.4846,106406.0
2024-12-17 11:50:00,31.92,32.0,31.9,31.96,69316.0,31.4846,31.5635,31.4649,31.524,69316.0
2024-12-17 11:55:00,31.96,32.01,31.93,31.93,65998.0,31.524,31.5734,31.4944,31.4944,65998.0
2024-12-17 12:00:00,31.93,31.99,31.9,31.91,115761.0,31.4944,31.5536,31.4649,31.4747,115761.0
2024-12-17 12:05:00,31.91,31.92,31.86,31.91,163499.0,31.4747,31.4846,31.4254,31.4747,163499.0
2024-12-17 12:10:00,31.9,31.97,31.9,31.95,69482.0,31.4649,31.5339,31.4649,31.5142,69482.0
2024-12-17 12:15:00,31.96,31.97,31.91,31.96,65447.0,31.524,31.5339,31.4747,31.524,65447.0
2024-12-17 12:20:00,31.96,31.99,31.91,31.94,75425.0,31.524,31.5536,31.4747,31.5043,75425.0
2024-12-17 12:25:00,31.93,31.95,31.88,31.88,74560.0,31.4944,31.5142,31.4451,31.4451,74560.0
2024-12-17 12:30:00,31.89,31.92,31.88,31.9,64006.0,31.455,31.4846,31.4451,31.4649,64006.0
2024-12-17 12:35:00,31.91,31.99,31.88,31.98,76826.0,31.4747,31.5536,31.4451,31.5438,76826.0
2024-12-17 12:40:00,31.99,32.03,31.98,32.01,66978.0,31.5536,31.5931,31.5438,31.5734,66978.0
2024-12-17 12:45:00,32.0,32.01,31.94,32.0,58440.0,31.5635,31.5734,31.5043,31.5635,58440.0
2024-12-17 12:50:00,32.0,32.05,31.98,31.99,129732.0,31.5635,31.6128,31.5438,31.5536,129732.0
2024-12-17 12:55:00,31.99,32.01,31.96,32.0,84952.0,31.5536,31.5734,31.524,31.5635,84952.0
2024-12-17 13:00:00,32.0,32.02,31.97,32.02,80076.0,31.5635,31.5832,31.5339,31.5832,80076.0
2024-12-17 13:05:00,32.01,32.02,31.93,31.94,62422.0,31.5734,31.5832,31.4944,31.5043,62422.0
2024-12-17 13:10:00,31.94,31.96,31.91,31.93,76149.0,31.5043,31.524,31.4747,31.4944,76149.0
2024-12-17 13:15:00,31.92,31.97,31.92,31.96,66442.0,31.4846,31.5339,31.4846,31.524,66442.0
2024-12-17 13:20:00,31.96,31.99,31.93,31.95,59902.0,31.524,31.5536,31.4944,31.5142,59902.0
2024-12-17 13:25:00,31.95,31.99,31.93,31.98,62723.0,31.5142,31.5536,31.4944,31.5438,62723.0
2024-12-17 13:30:00,31.98,32.01,31.96,31.98,75351.0,31.5438,31.5734,31.524,31.5438,75351.0
2024-12-17 13:35:00,31.99,32.04,31.98,32.04,79574.0,31.5536,31.6029,31.5438,31.6029,79574.0
2024-12-17 13:40:00,32.03,32.06,32.01,32.04,95988.0,31.5931,31.6227,31.5734,31.6029,95988.0
2024-12-17 13:45:00,32.04,32.11,32.04,32.05,65782.0,31.6029,31.672,31.6029,31.6128,65782.0
2024-12-17 13:50:00,32.06,32.12,32.04,32.09,70319.0,31.6227,31.6819,31.6029,31.6523,70319.0
2024-12-17 13:55:00,32.09,32.12,32.06,32.12,100945.0,31.6523,31.6819,31.6227,31.6819,100945.0
2024-12-17 14:00:00,32.12,32.14,32.08,32.09,71441.0,31.6819,31.7016,31.6424,31.6523,71441.0
2024-12-17 14:05:00,32.09,32.14,32.08,32.13,52823.0,31.6523,31.7016,31.6424,31.6917,52823.0
2024-12-17 14:10:00,32.13,32.14,32.05,32.05,112040.0,31.6917,31.7016,31.6128,31.6128,112040.0
2024-12-17 14:15:00,32.05,32.07,31.99,32.0,125130.0,31.6128,31.6325,31.5536,31.5635,125130.0
2024-12-17 14:20:00,32.0,32.01,31.96,31.97,132923.0,31.5635,31.5734,31.524,31.5339,132923.0
2024-12-17 14:25:00,31.98,32.06,31.97,32.05,90759.0,31.5438,31.6227,31.5339,31.6128,90759.0
2024-12-17 14:30:00,32.05,32.08,32.03,32.05,104263.0,31.6128,31.6424,31.5931,31.6128,104263.0
2024-12-17 14:35:00,32.05,32.18,32.04,32.13,158674.0,31.6128,31.741,31.6029,31.6917,158674.0
2024-12-17 14:40:00,32.14,32.16,32.11,32.12,63797.0,31.7016,31.7213,31.672,31.6819,63797.0
2024-12-17 14:45:00,32.12,32.18,32.11,32.17,53694.0,31.6819,31.741,31.672,31.7312,53694.0
2024-12-17 14:50:00,32.16,32.17,32.09,32.11,71537.0,31.7213,31.7312,31.6523,31.672,71537.0
2024-12-17 14:55:00,32.11,32.13,32.09,32.1,54036.0,31.672,31.6917,31.6523,31.6621,54036.0
2024-12-17 15:00:00,32.11,32.12,32.05,32.06,95976.0,31.672,31.6819,31.6128,31.6227,95976.0
2024-12-17 15:05:00,32.07,32.1,32.05,32.09,80173.0,31.6325,31.6621,31.6128,31.6523,80173.0
2024-12-17 15:10:00,32.08,32.14,32.08,32.09,135415.0,31.6424,31.7016,31.6424,31.6523,135415.0
2024-12-17 15:15:00,32.09,32.13,32.09,32.12,140450.0,31.6523,31.6917,31.6523,31.6819,140450.0
2024-12-17 15:20:00,32.12,32.15,32.07,32.14,168689.0,31.6819,31.7114,31.6325,31.7016,168689.0
2024-12-17 15:25:00,32.14,32.16,32.11,32.13,90458.0,31.7016,31.7213,31.672,31.6917,90458.0
2024-12-17 15:30:00,32.13,32.22,32.12,32.2,124278.0,31.6917,31.7805,31.6819,31.7608,124278.0
2024-12-17 15:35:00,32.2,32.23,32.15,32.16,173645.0,31.7608,31.7904,31.7114,31.7213,173645.0
2024-12-17 15:40:00,32.16,32.2,32.15,32.19,180527.0,31.7213,31.7608,31.7114,31.7509,180527.0
2024-12-17 15:45:00,32.19,32.22,32.16,32.22,143647.0,31.7509,31.7805,31.7213,31.7805,143647.0
2024-12-17 15:50:00,32.22,32.28,32.21,32.23,330591.0,31.7805,31.8397,31.7706,31.7904,330591.0
2024-12-17 15:55:00,32.23,32.24,32.16,32.16,573912.0,31.7904,31.8002,31.7213,31.7213,573912.0
2024-12-18 09:30:00,32.1,32.32,31.97,32.21,249429.0,31.6621,31.8791,31.5339,31.7706,249429.0
2024-12-18 09:35:00,32.2,32.23,32.13,32.22,148611.0,31.7608,31.7904,31.6917,31.7805,148611.0
2024-12-18 09:40:00,32.2,32.21,32.04,32.05,135478.0,31.7608,31.7706,31.6029,31.6128,135478.0
2024-12-18 09:45:00,32.05,32.15,32.04,32.14,83359.0,31.6128,31.7114,31.6029,31.7016,83359.0
2024-12-18 09:50:00,32.15,32.23,32.1,32.12,84934.0,31.7114,31.7904,31.6621,31.6819,84934.0
2024-12-18 09:55:00,32.12,32.12,32.03,32.07,104966.0,31.6819,31.6819,31.5931,31.6325,104966.0
2024-12-18 10:00:00,32.07,32.13,32.02,32.09,158551.0,31.6325,31.6917,31.5832,31.6523,158551.0
2024-12-18 10:05:00,32.09,32.13,32.03,32.13,116563.0,31.6523,31.6917,31.5931,31.6917,116563.0
2024-12-18 10:10:00,32.12,32.13,32.03,32.07,58034.0,31.6819,31.6917,31.5931,31.6325,58034.0
2024-12-18 10:15:00,32.07,32.12,32.04,32.05,59493.0,31.6325,31.6819,31.6029,31.6128,59493.0
2024-12-18 10:20:00,32.05,32.09,31.98,32.02,113140.0,31.6128,31.6523,31.5438,31.5832,113140.0
2024-12-18 10:25:00,32.02,32.05,31.98,31.99,90817.0,31.5832,31.6128,31.5438,31.5536,90817.0
2024-12-18 10:30:00,32.0,32.1,31.98,32.06,154096.0,31.5635,31.6621,31.5438,31.6227,154096.0
2024-12-18 10:35:00,32.08,32.1,32.06,32.06,58124.0,31.6424,31.6621,31.6227,31.6227,58124.0
2024-12-18 10:40:00,32.07,32.11,32.05,32.09,86159.0,31.6325,31.672,31.6128,31.6523,86159.0
2024-12-18 10:45:00,32.08,32.11,32.04,32.08,45624.0,31.6424,31.672,31.6029,31.6424,45624.0
2024-12-18 10:50:00,32.08,32.16,32.07,32.14,73802.0,31.6424,31.7213,31.6325,31.7016,73802.0
2024-12-18 10:55:00,32.13,32.19,32.12,32.17,68513.0,31.6917,31.7509,31.6819,31.7312,68513.0
2024-12-18 11:00:00,32.17,32.22,32.08,32.09,133520.0,31.7312,31.7805,31.6424,31.6523,133520.0
2024-12-18 11:05:00,32.09,32.18,32.09,32.15,110681.0,31.6523,31.741,31.6523,31.7114,110681.0
2024-12-18 11:10:00,32.15,32.22,32.12,32.21,63243.0,31.7114,31.7805,31.6819,31.7706,63243.0
2024-12-18 11:15:00,32.22,32.27,32.2,32.23,84056.0,31.7805,31.8298,31.7608,31.7904,84056.0
2024-12-18 11:20:00,32.23,32.36,32.23,32.33,161910.0,31.7904,31.9186,31.7904,31.889,161910.0
2024-12-18 11:25:00,32.33,32.34,32.26,32.27,80707.0,31.889,31.8989,31.8199,31.8298,80707.0
2024-12-18 11:30:00,32.26,32.26,32.15,32.15,71893.0,31.8199,31.8199,31.7114,31.7114,71893.0
2024-12-18 11:35:00,32.15,32.21,32.13,32.2,87121.0,31.7114,31.7706,31.6917,31.7608,87121.0
2024-12-18 11:40:00,32.2,32.21,32.05,32.07,98274.0,31.7608,31.7706,31.6128,31.6325,98274.0
2024-12-18 11:45:00,32.07,32.08,32.05,32.07,58880.0,31.6325,31.6424,31.6128,31.6325,58880.0
2024-12-18 11:50:00,32.07,32.07,32.01,32.02,60852.0,31.6325,31.6325,31.5734,31.5832,60852.0
2024-12-18 11:55:00,32.02,32.09,32.01,32.06,49292.0,31.5832,31.6523,31.5734,31.6227,49292.0
2024-12-18 12:00:00,32.07,32.07,31.99,32.0,93511.0,31.6325,31.6325,31.5536,31.5635,93511.0
2024-12-18 12:05:00,32.0,32.01,31.97,31.97,107854.0,31.5635,31.5734,31.5339,31.5339,107854.0
2024-12-18 12:10:00,31.98,32.04,31.96,32.02,74538.0,31.5438,31.6029,31.524,31.5832,74538.0
2024-12-18 12:15:00,32.01,32.05,32.0,32.03,66216.0,31.5734,31.6128,31.5635,31.5931,66216.0
2024-12-18 12:20:00,32.04,32.05,32.0,32.02,94622.0,31.6029,31.6128,31.5635,31.5832,94622.0
2024-12-18 12:25:00,32.02,32.04,31.98,32.0,99636.0,31.5832,31.6029,31.5438,31.5635,99636.0
2024-12-18 12:30:00,31.99,32.04,31.98,32.01,99194.0,31.5536,31.6029,31.5438,31.5734,99194.0
2024-12-18 12:35:00,32.01,32.02,31.97,31.97,141088.0,31.5734,31.5832,31.5339,31.5339,141088.0
2024-12-18 12:40:00,31.97,31.98,31.93,31.96,132617.0,31.5339,31.5438,31.4944,31.524,132617.0
2024-12-18 12:45:00,31.96,31.96,31.93,31.95,49959.0,31.524,31.524,31.4944,31.5142,49959.0
2024-12-18 12:50:00,31.94,31.95,31.91,31.93,60968.0,31.5043,31.5142,31.4747,31.4944,60968.0
2024-12-18 12:55:00,31.93,31.96,31.91,31.96,43618.0,31.4944,31.524,31.4747,31.524,43618.0
2024-12-18 13:00:00,31.96,32.0,31.95,31.98,74183.0,31.524,31.5635,31.5142,31.5438,74183.0
2024-12-18 13:05:00,31.98,32.03,31.97,32.02,78970.0,31.5438,31.5931,31.5339,31.5832,78970.0
2024-12-18 13:10:00,32.02,32.02,31.96,32.0,65722.0,31.5832,31.5832,31.524,31.5635,65722.0
2024-12-18 13:15:00,32.0,32.03,31.94,31.95,94335.0,31.5635,31.5931,31.5043,31.5142,94335.0
2024-12-18 13:20:00,31.96,31.99,31.94,31.98,57284.0,31.524,31.5536,31.5043,31.5438,57284.0
2024-12-18 13:25:00,31.97,32.0,31.96,31.96,43871.0,31.5339,31.5635,31.524,31.524,43871.0
2024-12-18 13:30:00,31.96,31.99,31.96,31.96,55923.0,31.524,31.5536,31.524,31.524,55923.0
2024-12-18 13:35:00,31.96,31.99,31.96,31.99,61184.0,31.524,31.5536,31.524,31.5536,61184.0
2024-12-18 13:40:00,31.98,31.98,31.94,31.96,37824.0,31.5438,31.5438,31.5043,31.524,37824.0
2024-12-18 13:45:00,31.96,31.96,31.94,31.95,36090.0,31.524,31.524,31.5043,31.5142,36090.0
2024-12-18 13:50:00,31.96,32.0,31.95,31.99,55753.0,31.524,31.5635,31.5142,31.5536,55753.0
2024-12-18 13:55:00,31.98,31.99,31.96,31.97,37962.0,31.5438,31.5536,31.524,31.5339,37962.0
2024-12-18 14:00:00,31.97,31.97,31.88,31.9,160129.0,31.5339,31.5339,31.4451,31.4649,160129.0
2024-12-18 14:05:00,31.9,31.91,31.82,31.83,102480.0,31.4649,31.4747,31.3859,31.3958,102480.0
2024-12-18 14:10:00,31.84,31.85,31.75,31.76,136217.0,31.4057,31.4155,31.3169,31.3268,136217.0
2024-12-18 14:15:00,31.76,31.81,31.72,31.78,143531.0,31.3268,31.3761,31.2873,31.3465,143531.0
2024-12-18 14:20:00,31.78,31.8,31.75,31.8,90115.0,31.3465,31.3662,31.3169,31.3662,90115.0
2024-12-18 14:25:00,31.8,31.85,31.78,31.8,203628.0,31.3662,31.4155,31.3465,31.3662,203628.0
2024-12-18 14:30:00,31.8,31.88,31.76,31.8,127817.0,31.3662,31.4451,31.3268,31.3662,127817.0
2024-12-18 14:35:00,31.8,31.82,31.72,31.73,172299.0,31.3662,31.3859,31.2873,31.2972,172299.0
2024-12-18 14:40:00,31.72,31.78,31.71,31.76,108349.0,31.2873,31.3465,31.2774,31.3268,108349.0
2024-12-18 14:45:00,31.76,31.77,31.64,31.68,217722.0,31.3268,31.3366,31.2084,31.2479,217722.0
2024-12-18 14:50:00,31.68,31.7,31.64,31.69,109074.0,31.2479,31.2676,31.2084,31.2577,109074.0
2024-12-18 14:55:00,31.68,31.69,31.63,31.64,163828.0,31.2479,31.2577,31.1985,31.2084,163828.0
2024-12-18 15:00:00,31.64,31.69,31.61,31.65,170022.0,31.2084,31.2577,31.1788,31.2183,170022.0
2024-12-18 15:05:00,31.64,31.73,31.63,31.7,137933.0,31.2084,31.2972,31.1985,31.2676,137933.0
2024-12-18 15:10:00,31.7,31.71,31.64,31.65,121580.0,31.2676,31.2774,31.2084,31.2183,121580.0
2024-12-18 15:15:00,31.66,31.71,31.62,31.63,179503.0,31.2281,31.2774,31.1887,31.1985,179503.0
2024-12-18 15:20:00,31.62,31.73,31.61,31.63,252917.0,31.1887,31.2972,31.1788,31.1985,252917.0
2024-12-18 15:25:00,31.62,31.63,31.51,31.54,166031.0,31.1887,31.1985,31.0802,31.1098,166031.0
2024-12-18 15:30:00,31.53,31.56,31.48,31.5,199903.0,31.0999,31.1295,31.0506,31.0703,199903.0
2024-12-18 15:35:00,31.5,31.5,31.37,31.37,170915.0,31.0703,31.0703,30.9421,30.9421,170915.0
2024-12-18 15:40:00,31.37,31.38,31.14,31.16,304973.0,30.9421,30.9519,30.7152,30.7349,304973.0
2024-12-18 15:45:00,31.16,31.27,31.13,31.21,231240.0,30.7349,30.8434,30.7054,30.7843,231240.0
2024-12-18 15:50:00,31.23,31.26,31.16,31.17,359106.0,30.804,30.8336,30.7349,30.7448,359106.0
2024-12-18 15:55:00,31.17,31.17,31.06,31.09,706062.0,30.7448,30.7448,30.6363,30.6659,706062.0
2024-12-19 09:30:00,31.45,31.66,31.4,31.5,455324.0,31.021,31.2281,30.9717,31.0703,455324.0
2024-12-19 09:35:00,31.5,31.62,31.3,31.34,310045.0,31.0703,31.1887,30.873,30.9125,310045.0
2024-12-19 09:40:00,31.35,31.43,31.31,31.43,118640.0,30.9224,31.0013,30.8829,31.0013,118640.0
2024-12-19 09:45:00,31.43,31.43,31.28,31.33,134825.0,31.0013,31.0013,30.8533,30.9026,134825.0
2024-12-19 09:50:00,31.32,31.33,31.16,31.19,186784.0,30.8928,30.9026,30.7349,30.7645,186784.0
2024-12-19 09:55:00,31.19,31.21,31.08,31.14,142379.0,30.7645,30.7843,30.656,30.7152,142379.0
2024-12-19 10:00:00,31.14,31.14,30.92,30.97,194489.0,30.7152,30.7152,30.4982,30.5475,194489.0
2024-12-19 10:05:00,30.97,31.03,30.87,30.88,194782.0,30.5475,30.6067,30.4489,30.4588,194782.0
2024-12-19 10:10:00,30.87,31.04,30.86,30.96,182645.0,30.4489,30.6166,30.439,30.5377,182645.0
2024-12-19 10:15:00,30.96,31.01,30.87,30.99,138621.0,30.5377,30.587,30.4489,30.5673,138621.0
2024-12-19 10:20:00,30.98,31.04,30.92,31.02,108425.0,30.5574,30.6166,30.4982,30.5969,108425.0
2024-12-19 10:25:00,31.02,31.1,31.0,31.07,101442.0,30.5969,30.6758,30.5771,30.6462,101442.0
2024-12-19 10:30:00,31.06,31.11,30.99,31.0,103265.0,30.6363,30.6856,30.5673,30.5771,103265.0
2024-12-19 10:35:00,31.0,31.02,30.94,30.96,53269.0,30.5771,30.5969,30.5179,30.5377,53269.0
2024-12-19 10:40:00,30.96,31.0,30.9,30.96,239132.0,30.5377,30.5771,30.4785,30.5377,239132.0
2024-12-19 10:45:00,30.95,30.96,30.84,30.91,141259.0,30.5278,30.5377,30.4193,30.4884,141259.0
2024-12-19 10:50:00,30.9,30.99,30.9,30.92,150927.0,30.4785,30.5673,30.4785,30.4982,150927.0
2024-12-19 10:55:00,30.92,30.92,30.77,30.8,109227.0,30.4982,30.4982,30.3503,30.3799,109227.0
2024-12-19 11:00:00,30.8,30.84,30.75,30.83,112780.0,30.3799,30.4193,30.3305,30.4094,112780.0
2024-12-19 11:05:00,30.82,30.86,30.81,30.81,78756.0,30.3996,30.439,30.3897,30.3897,78756.0
2024-12-19 11:10:00,30.82,30.85,30.76,30.8,126253.0,30.3996,30.4292,30.3404,30.3799,126253.0
2024-12-19 11:15:00,30.79,30.89,30.78,30.89,108620.0,30.37,30.4686,30.3601,30.4686,108620.0
2024-12-19 11:20:00,30.88,30.97,30.86,30.95,98982.0,30.4588,30.5475,30.439,30.5278,98982.0
2024-12-19 11:25:00,30.95,31.03,30.91,30.92,137351.0,30.5278,30.6067,30.4884,30.4982,137351.0
2024-12-19 11:30:00,30.91,30.97,30.88,30.91,250257.0,30.4884,30.5475,30.4588,30.4884,250257.0
2024-12-19 11:35:00,30.9,30.95,30.87,30.87,145171.0,30.4785,30.5278,30.4489,30.4489,145171.0
2024-12-19 11:40:00,30.87,30.89,30.81,30.84,74758.0,30.4489,30.4686,30.3897,30.4193,74758.0
2024-12-19 11:45:00,30.84,30.9,30.82,30.85,46911.0,30.4193,30.4785,30.3996,30.4292,46911.0
2024-12-19 11:50:00,30.85,30.86,30.71,30.71,116724.0,30.4292,30.439,30.2911,30.2911,116724.0
2024-12-19 11:55:00,30.71,30.74,30.67,30.69,113741.0,30.2911,30.3207,30.2516,30.2714,113741.0
2024-12-19 12:00:00,30.68,30.72,30.66,30.67,71334.0,30.2615,30.301,30.2418,30.2516,71334.0
2024-12-19 12:05:00,30.68,30.73,30.66,30.73,69273.0,30.2615,30.3108,30.2418,30.3108,69273.0
2024-12-19 12:10:00,30.72,30.76,30.71,30.73,68575.0,30.301,30.3404,30.2911,30.3108,68575.0
2024-12-19 12:15:00,30.74,30.76,30.71,30.72,139401.0,30.3207,30.3404,30.2911,30.301,139401.0
2024-12-19 12:20:00,30.73,30.73,30.66,30.67,65180.0,30.3108,30.3108,30.2418,30.2516,65180.0
2024-12-19 12:25:00,30.68,30.7,30.65,30.67,78545.0,30.2615,30.2812,30.2319,30.2516,78545.0
2024-12-19 12:30:00,30.67,30.7,30.64,30.69,131914.0,30.2516,30.2812,30.222,30.2714,131914.0
2024-12-19 12:35:00,30.7,30.73,30.68,30.7,76532.0,30.2812,30.3108,30.2615,30.2812,76532.0
2024-12-19 12:40:00,30.7,30.73,30.67,30.69,89391.0,30.2812,30.3108,30.2516,30.2714,89391.0
2024-12-19 12:45:00,30.69,30.75,30.69,30.71,79757.0,30.2714,30.3305,30.2714,30.2911,79757.0
2024-12-19 12:50:00,30.71,30.79,30.68,30.75,189678.0,30.2911,30.37,30.2615,30.3305,189678.0
2024-12-19 12:55:00,30.76,30.83,30.75,30.75,105226.0,30.3404,30.4094,30.3305,30.3305,105226.0
2024-12-19 13:00:00,30.76,30.76,30.62,30.64,121316.0,30.3404,30.3404,30.2023,30.222,121316.0
2024-12-19 13:05:00,30.64,30.67,30.61,30.67,82663.0,30.222,30.2516,30.1925,30.2516,82663.0
2024-12-19 13:10:00,30.66,30.71,30.64,30.69,91512.0,30.2418,30.2911,30.222,30.2714,91512.0
2024-12-19 13:15:00,30.7,30.75,30.67,30.69,126625.0,30.2812,30.3305,30.2516,30.2714,126625.0
2024-12-19 13:20:00,30.69,30.71,30.62,30.65,64123.0,30.2714,30.2911,30.2023,30.2319,64123.0
2024-12-19 13:25:00,30.65,30.7,30.63,30.7,69564.0,30.2319,30.2812,30.2122,30.2812,69564.0
2024-12-19 13:30:00,30.7,30.73,30.68,30.71,83524.0,30.2812,30.3108,30.2615,30.2911,83524.0
2024-12-19 13:35:00,30.71,30.74,30.66,30.68,149179.0,30.2911,30.3207,30.2418,30.2615,149179.0
2024-12-19 13:40:00,30.68,30.69,30.65,30.68,65002.0,30.2615,30.2714,30.2319,30.2615,65002.0
2024-12-19 13:45:00,30.67,30.68,30.61,30.62,111008.0,30.2516,30.2615,30.1925,30.2023,111008.0
2024-12-19 13:50:00,30.62,30.65,30.58,30.65,109396.0,30.2023,30.2319,30.1629,30.2319,109396.0
2024-12-19 13:55:00,30.64,30.69,30.6,30.69,122003.0,30.222,30.2714,30.1826,30.2714,122003.0
2024-12-19 14:00:00,30.69,30.72,30.67,30.71,123809.0,30.2714,30.301,30.2516,30.2911,123809.0
2024-12-19 14:05:00,30.71,30.73,30.64,30.64,219054.0,30.2911,30.3108,30.222,30.222,219054.0
2024-12-19 14:10:00,30.65,30.65,30.58,30.62,165894.0,30.2319,30.2319,30.1629,30.2023,165894.0
2024-12-19 14:15:00,30.62,30.68,30.6,30.67,119641.0,30.2023,30.2615,30.1826,30.2516,119641.0
2024-12-19 14:20:00,30.68,30.76,30.67,30.72,88832.0,30.2615,30.3404,30.2516,30.301,88832.0
2024-12-19 14:25:00,30.72,30.73,30.68,30.69,70891.0,30.301,30.3108,30.2615,30.2714,70891.0
2024-12-19 14:30:00,30.68,30.74,30.64,30.71,115670.0,30.2615,30.3207,30.222,30.2911,115670.0
2024-12-19 14:35:00,30.71,30.74,30.69,30.73,73836.0,30.2911,30.3207,30.2714,30.3108,73836.0
2024-12-19 14:40:00,30.73,30.74,30.69,30.72,65875.0,30.3108,30.3207,30.2714,30.301,65875.0
2024-12-19 14:45:00,30.72,30.72,30.68,30.69,46557.0,30.301,30.301,30.2615,30.2714,46557.0
2024-12-19 14:50:00,30.69,30.74,30.68,30.73,61994.0,30.2714,30.3207,30.2615,30.3108,61994.0
2024-12-19 14:55:00,30.72,30.73,30.67,30.68,62025.0,30.301,30.3108,30.2516,30.2615,62025.0
2024-12-19 15:00:00,30.68,30.71,30.65,30.69,130464.0,30.2615,30.2911,30.2319,30.2714,130464.0
2024-12-19 15:05:00,30.68,30.68,30.63,30.65,94237.0,30.2615,30.2615,30.2122,30.2319,94237.0
2024-12-19 15:10:00,30.65,30.71,30.64,30.68,82974.0,30.2319,30.2911,30.222,30.2615,82974.0
2024-12-19 15:15:00,30.67,30.7,30.64,30.65,56841.0,30.2516,30.2812,30.222,30.2319,56841.0
2024-12-19 15:20:00,30.64,30.69,30.63,30.69,79290.0,30.222,30.2714,30.2122,30.2714,79290.0
2024-12-19 15:25:00,30.68,30.69,30.64,30.69,157105.0,30.2615,30.2714,30.222,30.2714,157105.0
2024-12-19 15:30:00,30.69,30.71,30.64,30.65,145071.0,30.2714,30.2911,30.222,30.2319,145071.0
2024-12-19 15:35:00,30.65,30.73,30.61,30.73,205694.0,30.2319,30.3108,30.1925,30.3108,205694.0
2024-12-19 15:40:00,30.73,30.78,30.7,30.76,317010.0,30.3108,30.3601,30.2812,30.3404,317010.0
2024-12-19 15:45:00,30.76,30.77,30.64,30.67,249477.0,30.3404,30.3503,30.222,30.2516,249477.0
2024-12-19 15:50:00,30.66,30.67,30.49,30.52,388373.0,30.2418,30.2516,30.0741,30.1037,388373.0
2024-12-19 15:55:00,30.52,30.56,30.5,30.54,881604.0,30.1037,30.1431,30.084,30.1234,881604.0
2024-12-20 09:30:00,30.45,30.65,30.38,30.51,832438.0,30.0346,30.2319,29.9656,30.0938,832438.0
2024-12-20 09:35:00,30.55,30.73,30.55,30.69,109366.0,30.1333,30.3108,30.1333,30.2714,109366.0
2024-12-20 09:40:00,30.7,30.82,30.62,30.8,364915.0,30.2812,30.3996,30.2023,30.3799,364915.0
2024-12-20 09:45:00,30.81,30.86,30.7,30.73,300770.0,30.3897,30.439,30.2812,30.3108,300770.0
2024-12-20 09:50:00,30.74,30.92,30.72,30.91,105169.0,30.3207,30.4982,30.301,30.4884,105169.0
2024-12-20 09:55:00,30.91,30.95,30.87,30.9,95406.0,30.4884,30.5278,30.4489,30.4785,95406.0
2024-12-20 10:00:00,30.89,30.92,30.74,30.78,146556.0,30.4686,30.4982,30.3207,30.3601,146556.0
2024-12-20 10:05:00,30.79,30.83,30.67,30.74,170626.0,30.37,30.4094,30.2516,30.3207,170626.0
2024-12-20 10:10:00,30.75,30.83,30.71,30.81,144089.0,30.3305,30.4094,30.2911,30.3897,144089.0
2024-12-20 10:15:00,30.8,30.84,30.76,30.79,60021.0,30.3799,30.4193,30.3404,30.37,60021.0
2024-12-20 10:20:00,30.79,30.79,30.72,30.73,63729.0,30.37,30.37,30.301,30.3108,63729.0
2024-12-20 10:25:00,30.73,30.79,30.71,30.77,130592.0,30.3108,30.37,30.2911,30.3503,130592.0
2024-12-20 10:30:00,30.77,30.88,30.76,30.86,96182.0,30.3503,30.4588,30.3404,30.439,96182.0
2024-12-20 10:35:00,30.86,30.86,30.76,30.85,81672.0,30.439,30.439,30.3404,30.4292,81672.0
2024-12-20 10:40:00,30.85,30.89,30.8,30.87,96849.0,30.4292,30.4686,30.3799,30.4489,96849.0
2024-12-20 10:45:00,30.86,30.96,30.86,30.95,105519.0,30.439,30.5377,30.439,30.5278,105519.0
2024-12-20 10:50:00,30.95,30.98,30.89,30.96,102724.0,30.5278,30.5574,30.4686,30.5377,102724.0
2024-12-20 10:55:00,30.96,30.98,30.87,30.88,75448.0,30.5377,30.5574,30.4489,30.4588,75448.0
2024-12-20 11:00:00,30.89,30.99,30.89,30.99,67274.0,30.4686,30.5673,30.4686,30.5673,67274.0
2024-12-20 11:05:00,30.99,31.02,30.94,30.96,236747.0,30.5673,30.5969,30.5179,30.5377,236747.0
2024-12-20 11:10:00,30.95,30.97,30.9,30.91,147166.0,30.5278,30.5475,30.4785,30.4884,147166.0
2024-12-20 11:15:00,30.91,31.03,30.89,30.99,185012.0,30.4884,30.6067,30.4686,30.5673,185012.0
2024-12-20 11:20:00,30.99,31.03,30.96,30.98,147614.0,30.5673,30.6067,30.5377,30.5574,147614.0
2024-12-20 11:25:00,30.98,31.0,30.93,30.96,104704.0,30.5574,30.5771,30.5081,30.5377,104704.0
2024-12-20 11:30:00,30.96,30.97,30.92,30.96,102890.0,30.5377,30.5475,30.4982,30.5377,102890.0
2024-12-20 11:35:00,30.96,31.0,30.94,30.95,116868.0,30.5377,30.5771,30.5179,30.5278,116868.0
2024-12-20 11:40:00,30.96,31.08,30.92,31.07,93225.0,30.5377,30.656,30.4982,30.6462,93225.0
2024-12-20 11:45:00,31.06,31.1,31.02,31.05,110627.0,30.6363,30.6758,30.5969,30.6264,110627.0
2024-12-20 11:50:00,31.05,31.08,31.02,31.08,93858.0,30.6264,30.656,30.5969,30.656,93858.0
2024-12-20 11:55:00,31.08,31.13,31.06,31.09,138325.0,30.656,30.7054,30.6363,30.6659,138325.0
2024-12-20 12:00:00,31.09,31.09,30.99,31.0,211893.0,30.6659,30.6659,30.5673,30.5771,211893.0
2024-12-20 12:05:00,31.0,31.0,30.81,30.85,307271.0,30.5771,30.5771,30.3897,30.4292,307271.0
2024-12-20 12:10:00,30.85,30.87,30.81,30.84,99970.0,30.4292,30.4489,30.3897,30.4193,99970.0
2024-12-20 12:15:00,30.83,30.86,30.82,30.85,74921.0,30.4094,30.439,30.3996,30.4292,74921.0
2024-12-20 12:20:00,30.86,30.91,30.84,30.89,112111.0,30.439,30.4884,30.4193,30.4686,112111.0
2024-12-20 12:25:00,30.89,30.93,30.85,30.9,103870.0,30.4686,30.5081,30.4292,30.4785,103870.0
2024-12-20 12:30:00,30.89,30.95,30.84,30.95,69719.0,30.4686,30.5278,30.4193,30.5278,69719.0
2024-12-20 12:35:00,30.95,30.99,30.93,30.95,94072.0,30.5278,30.5673,30.5081,30.5278,94072.0
2024-12-20 12:40:00,30.96,30.98,30.9,30.91,93751.0,30.5377,30.5574,30.4785,30.4884,93751.0
2024-12-20 12:45:00,30.91,30.96,30.88,30.95,52875.0,30.4884,30.5377,30.4588,30.5278,52875.0
2024-12-20 12:50:00,30.95,31.06,30.94,31.05,161530.0,30.5278,30.6363,30.5179,30.6264,161530.0
2024-12-20 12:55:00,31.05,31.07,31.0,31.07,106317.0,30.6264,30.6462,30.5771,30.6462,106317.0
2024-12-20 13:00:00,31.07,31.08,31.04,31.05,92985.0,30.6462,30.656,30.6166,30.6264,92985.0
2024-12-20 13:05:00,31.05,31.07,30.98,30.99,137299.0,30.6264,30.6462,30.5574,30.5673,137299.0
2024-12-20 13:10:00,30.99,31.05,30.98,31.05,109289.0,30.5673,30.6264,30.5574,30.6264,109289.0
2024-12-20 13:15:00,31.05,31.05,30.94,30.94,109345.0,30.6264,30.6264,30.5179,30.5179,109345.0
2024-12-20 13:20:00,30.95,30.95,30.89,30.94,92954.0,30.5278,30.5278,30.4686,30.5179,92954.0
2024-12-20 13:25:00,30.94,30.95,30.88,30.89,116764.0,30.5179,30.5278,30.4588,30.4686,116764.0
2024-12-20 13:30:00,30.89,30.97,30.88,30.95,78864.0,30.4686,30.5475,30.4588,30.5278,78864.0
2024-12-20 13:35:00,30.95,31.0,30.91,30.91,64760.0,30.5278,30.5771,30.4884,30.4884,64760.0
2024-12-20 13:40:00,30.92,30.94,30.86,30.91,57969.0,30.4982,30.5179,30.439,30.4884,57969.0
2024-12-20 13:45:00,30.92,30.93,30.88,30.89,52452.0,30.4982,30.5081,30.4588,30.4686,52452.0
2024-12-20 13:50:00,30.89,30.89,30.83,30.89,59464.0,30.4686,30.4686,30.4094,30.4686,59464.0
2024-12-20 13:55:00,30.89,30.91,30.83,30.84,72887.0,30.4686,30.4884,30.4094,30.4193,72887.0
2024-12-20 14:00:00,30.83,30.85,30.8,30.8,57621.0,30.4094,30.4292,30.3799,30.3799,57621.0
2024-12-20 14:05:00,30.8,30.82,30.78,30.8,102197.0,30.3799,30.3996,30.3601,30.3799,102197.0
2024-12-20 14:10:00,30.8,30.82,30.75,30.76,75439.0,30.3799,30.3996,30.3305,30.3404,75439.0
2024-12-20 14:15:00,30.75,30.77,30.73,30.74,88193.0,30.3305,30.3503,30.3108,30.3207,88193.0
2024-12-20 14:20:00,30.75,30.78,30.71,30.76,150027.0,30.3305,30.3601,30.2911,30.3404,150027.0
2024-12-20 14:25:00,30.75,30.88,30.75,30.85,110702.0,30.3305,30.4588,30.3305,30.4292,110702.0
2024-12-20 14:30:00,30.84,30.9,30.82,30.88,75621.0,30.4193,30.4785,30.3996,30.4588,75621.0
2024-12-20 14:35:00,30.88,30.9,30.85,30.88,123974.0,30.4588,30.4785,30.4292,30.4588,123974.0
2024-12-20 14:40:00,30.88,30.93,30.85,30.88,299555.0,30.4588,30.5081,30.4292,30.4588,299555.0
2024-12-20 14:45:00,30.88,30.91,30.87,30.91,75943.0,30.4588,30.4884,30.4489,30.4884,75943.0
2024-12-20 14:50:00,30.91,30.94,30.88,30.89,78488.0,30.4884,30.5179,30.4588,30.4686,78488.0
2024-12-20 14:55:00,30.88,30.9,30.84,30.87,119035.0,30.4588,30.4785,30.4193,30.4489,119035.0
2024-12-20 15:00:00,30.87,30.89,30.79,30.83,102238.0,30.4489,30.4686,30.37,30.4094,102238.0
2024-12-20 15:05:00,30.83,30.87,30.82,30.85,114140.0,30.4094,30.4489,30.3996,30.4292,114140.0
2024-12-20 15:10:00,30.85,30.87,30.8,30.83,149214.0,30.4292,30.4489,30.3799,30.4094,149214.0
2024-12-20 15:15:00,30.83,30.84,30.78,30.8,116589.0,30.4094,30.4193,30.3601,30.3799,116589.0
2024-12-20 15:20:00,30.8,30.84,30.75,30.8,189804.0,30.3799,30.4193,30.3305,30.3799,189804.0
2024-12-20 15:25:00,30.79,30.82,30.78,30.8,135326.0,30.37,30.3996,30.3601,30.3799,135326.0
2024-12-20 15:30:00,30.81,30.83,30.7,30.77,194987.0,30.3897,30.4094,30.2812,30.3503,194987.0
2024-12-20 15:35:00,30.77,30.9,30.73,30.9,278895.0,30.3503,30.4785,30.3108,30.4785,278895.0
2024-12-20 15:40:00,30.89,30.92,30.81,30.83,266264.0,30.4686,30.4982,30.3897,30.4094,266264.0
2024-12-20 15:45:00,30.83,30.87,30.81,30.85,192028.0,30.4094,30.4489,30.3897,30.4292,192028.0
2024-12-20 15:50:00,30.84,30.85,30.75,30.8,321544.0,30.4193,30.4292,30.3305,30.3799,321544.0
2024-12-20 15:55:00,30.8,30.84,30.75,30.77,1045525.0,30.3799,30.4193,30.3305,30.3503,1045525.0
2024-12-23 09:30:00,30.71,30.83,30.62,30.65,275911.0,30.2911,30.4094,30.2023,30.2319,275911.0
2024-12-23 09:35:00,30.66,30.72,30.52,30.55,98700.0,30.2418,30.301,30.1037,30.1333,98700.0
2024-12-23 09:40:00,30.56,30.73,30.55,30.67,102166.0,30.1431,30.3108,30.1333,30.2516,102166.0
2024-12-23 09:45:00,30.66,30.72,30.62,30.64,111531.0,30.2418,30.301,30.2023,30.222,111531.0
2024-12-23 09:50:00,30.64,30.73,30.59,30.62,202379.0,30.222,30.3108,30.1727,30.2023,202379.0
2024-12-23 09:55:00,30.62,30.66,30.55,30.57,142199.0,30.2023,30.2418,30.1333,30.153,142199.0
2024-12-23 10:00:00,30.57,30.67,30.56,30.58,95933.0,30.153,30.2516,30.1431,30.1629,95933.0
2024-12-23 10:05:00,30.58,30.66,30.53,30.57,92618.0,30.1629,30.2418,30.1135,30.153,92618.0
2024-12-23 10:10:00,30.57,30.66,30.52,30.57,67187.0,30.153,30.2418,30.1037,30.153,67187.0
2024-12-23 10:15:00,30.57,30.7,30.55,30.69,104073.0,30.153,30.2812,30.1333,30.2714,104073.0
2024-12-23 10:20:00,30.69,30.78,30.65,30.78,83684.0,30.2714,30.3601,30.2319,30.3601,83684.0
2024-12-23 10:25:00,30.78,30.88,30.76,30.87,74239.0,30.3601,30.4588,30.3404,30.4489,74239.0
2024-12-23 10:30:00,30.88,30.91,30.81,30.88,140044.0,30.4588,30.4884,30.3897,30.4588,140044.0
2024-12-23 10:35:00,30.88,30.89,30.79,30.8,49163.0,30.4588,30.4686,30.37,30.3799,49163.0
2024-12-23 10:40:00,30.8,30.84,30.78,30.8,42441.0,30.3799,30.4193,30.3601,30.3799,42441.0
2024-12-23 10:45:00,30.8,30.84,30.75,30.78,58560.0,30.3799,30.4193,30.3305,30.3601,58560.0
2024-12-23 10:50:00,30.79,30.79,30.69,30.69,52236.0,30.37,30.37,30.2714,30.2714,52236.0
2024-12-23 10:55:00,30.7,30.74,30.67,30.69,64028.0,30.2812,30.3207,30.2516,30.2714,64028.0
2024-12-23 11:00:00,30.69,30.81,30.68,30.8,49580.0,30.2714,30.3897,30.2615,30.3799,49580.0
2024-12-23 11:05:00,30.8,30.81,30.69,30.71,60425.0,30.3799,30.3897,30.2714,30.2911,60425.0
2024-12-23 11:10:00,30.7,30.82,30.7,30.81,80930.0,30.2812,30.3996,30.2812,30.3897,80930.0
2024-12-23 11:15:00,30.8,30.82,30.73,30.75,55965.0,30.3799,30.3996,30.3108,30.3305,55965.0
2024-12-23 11:20:00,30.75,30.83,30.74,30.77,72401.0,30.3305,30.4094,30.3207,30.3503,72401.0
2024-12-23 11:25:00,30.77,30.8,30.77,30.77,50329.0,30.3503,30.3799,30.3503,30.3503,50329.0
2024-12-23 11:30:00,30.77,30.85,30.77,30.85,115831.0,30.3503,30.4292,30.3503,30.4292,115831.0
2024-12-23 11:35:00,30.85,30.86,30.8,30.82,63844.0,30.4292,30.439,30.3799,30.3996,63844.0
2024-12-23 11:40:00,30.81,30.83,30.8,30.81,39630.0,30.3897,30.4094,30.3799,30.3897,39630.0
2024-12-23 11:45:00,30.81,30.83,30.77,30.8,81768.0,30.3897,30.4094,30.3503,30.3799,81768.0
2024-12-23 11:50:00,30.8,30.84,30.77,30.8,57543.0,30.3799,30.4193,30.3503,30.3799,57543.0
2024-12-23 11:55:00,30.8,30.85,30.79,30.83,54800.0,30.3799,30.4292,30.37,30.4094,54800.0
2024-12-23 12:00:00,30.82,30.84,30.75,30.76,102806.0,30.3996,30.4193,30.3305,30.3404,102806.0
2024-12-23 12:05:00,30.77,30.78,30.73,30.73,35589.0,30.3503,30.3601,30.3108,30.3108,35589.0
2024-12-23 12:10:00,30.74,30.76,30.71,30.75,69073.0,30.3207,30.3404,30.2911,30.3305,69073.0
2024-12-23 12:15:00,30.75,30.78,30.74,30.78,39952.0,30.3305,30.3601,30.3207,30.3601,39952.0
2024-12-23 12:20:00,30.78,30.85,30.77,30.8,46574.0,30.3601,30.4292,30.3503,30.3799,46574.0
2024-12-23 12:25:00,30.8,30.87,30.8,30.87,237400.0,30.3799,30.4489,30.3799,30.4489,237400.0
2024-12-23 12:30:00,30.87,30.87,30.8,30.87,126445.0,30.4489,30.4489,30.3799,30.4489,126445.0
2024-12-23 12:35:00,30.87,30.87,30.81,30.85,62857.0,30.4489,30.4489,30.3897,30.4292,62857.0
2024-12-23 12:40:00,30.84,30.86,30.81,30.82,207127.0,30.4193,30.439,30.3897,30.3996,207127.0
2024-12-23 12:45:00,30.81,30.86,30.81,30.86,65320.0,30.3897,30.439,30.3897,30.439,65320.0
2024-12-23 12:50:00,30.86,30.86,30.82,30.84,55282.0,30.439,30.439,30.3996,30.4193,55282.0
2024-12-23 12:55:00,30.84,30.88,30.83,30.85,84060.0,30.4193,30.4588,30.4094,30.4292,84060.0
2024-12-23 13:00:00,30.85,30.88,30.83,30.86,46422.0,30.4292,30.4588,30.4094,30.439,46422.0
2024-12-23 13:05:00,30.85,30.87,30.81,30.82,44975.0,30.4292,30.4489,30.3897,30.3996,44975.0
2024-12-23 13:10:00,30.82,30.9,30.81,30.89,48604.0,30.3996,30.4785,30.3897,30.4686,48604.0
2024-12-23 13:15:00,30.9,30.9,30.87,30.9,54005.0,30.4785,30.4785,30.4489,30.4785,54005.0
2024-12-23 13:20:00,30.9,30.92,30.86,30.89,96217.0,30.4785,30.4982,30.439,30.4686,96217.0
2024-12-23 13:25:00,30.89,30.95,30.89,30.93,54867.0,30.4686,30.5278,30.4686,30.5081,54867.0
2024-12-23 13:30:00,30.92,30.95,30.9,30.92,55311.0,30.4982,30.5278,30.4785,30.4982,55311.0
2024-12-23 13:35:00,30.92,30.99,30.9,30.98,122331.0,30.4982,30.5673,30.4785,30.5574,122331.0
2024-12-23 13:40:00,30.98,30.98,30.88,30.89,54730.0,30.5574,30.5574,30.4588,30.4686,54730.0
2024-12-23 13:45:00,30.89,30.96,30.88,30.94,71775.0,30.4686,30.5377,30.4588,30.5179,71775.0
2024-12-23 13:50:00,30.94,30.96,30.91,30.92,88840.0,30.5179,30.5377,30.4884,30.4982,88840.0
2024-12-23 13:55:00,30.91,30.91,30.85,30.86,70068.0,30.4884,30.4884,30.4292,30.439,70068.0
2024-12-23 14:00:00,30.86,30.88,30.81,30.83,82907.0,30.439,30.4588,30.3897,30.4094,82907.0
2024-12-23 14:05:00,30.83,30.85,30.81,30.84,48407.0,30.4094,30.4292,30.3897,30.4193,48407.0
2024-12-23 14:10:00,30.85,30.85,30.81,30.83,84594.0,30.4292,30.4292,30.3897,30.4094,84594.0
2024-12-23 14:15:00,30.84,30.85,30.8,30.8,75547.0,30.4193,30.4292,30.3799,30.3799,75547.0
2024-12-23 14:20:00,30.8,30.81,30.74,30.74,73072.0,30.3799,30.3897,30.3207,30.3207,73072.0
2024-12-23 14:25:00,30.75,30.76,30.71,30.74,62645.0,30.3305,30.3404,30.2911,30.3207,62645.0
2024-12-23 14:30:00,30.73,30.76,30.72,30.73,64229.0,30.3108,30.3404,30.301,30.3108,64229.0
2024-12-23 14:35:00,30.73,30.76,30.71,30.74,59337.0,30.3108,30.3404,30.2911,30.3207,59337.0
2024-12-23 14:40:00,30.74,30.78,30.73,30.78,36188.0,30.3207,30.3601,30.3108,30.3601,36188.0
2024-12-23 14:45:00,30.78,30.83,30.77,30.79,75880.0,30.3601,30.4094,30.3503,30.37,75880.0
2024-12-23 14:50:00,30.8,30.8,30.77,30.79,78405.0,30.3799,30.3799,30.3503,30.37,78405.0
2024-12-23 14:55:00,30.79,30.8,30.74,30.77,66689.0,30.37,30.3799,30.3207,30.3503,66689.0
2024-12-23 15:00:00,30.77,30.8,30.75,30.8,66255.0,30.3503,30.3799,30.3305,30.3799,66255.0
2024-12-23 15:05:00,30.8,30.83,30.79,30.8,62921.0,30.3799,30.4094,30.37,30.3799,62921.0
2024-12-23 15:10:00,30.8,30.84,30.78,30.82,67146.0,30.3799,30.4193,30.3601,30.3996,67146.0
2024-12-23 15:15:00,30.82,30.83,30.76,30.79,140731.0,30.3996,30.4094,30.3404,30.37,140731.0
2024-12-23 15:20:00,30.78,30.83,30.77,30.82,61972.0,30.3601,30.4094,30.3503,30.3996,61972.0
2024-12-23 15:25:00,30.82,30.88,30.81,30.87,59363.0,30.3996,30.4588,30.3897,30.4489,59363.0
2024-12-23 15:30:00,30.87,30.91,30.85,30.91,95958.0,30.4489,30.4884,30.4292,30.4884,95958.0
2024-12-23 15:35:00,30.91,31.04,30.89,31.0,196224.0,30.4884,30.6166,30.4686,30.5771,196224.0
2024-12-23 15:40:00,31.0,31.09,30.99,31.05,105645.0,30.5771,30.6659,30.5673,30.6264,105645.0
2024-12-23 15:45:00,31.05,31.07,31.01,31.05,93455.0,30.6264,30.6462,30.587,30.6264,93455.0
2024-12-23 15:50:00,31.05,31.07,31.01,31.03,205623.0,30.6264,30.6462,30.587,30.6067,205623.0
2024-12-23 15:55:00,31.04,31.05,30.96,30.98,644555.0,30.6166,30.6264,30.5377,30.5574,644555.0
2024-12-24 09:30:00,30.99,31.04,30.77,30.86,249707.0,30.5673,30.6166,30.3503,30.439,249707.0
2024-12-24 09:35:00,30.85,30.85,30.68,30.7,142018.0,30.4292,30.4292,30.2615,30.2812,142018.0
2024-12-24 09:40:00,30.71,30.74,30.63,30.69,97819.0,30.2911,30.3207,30.2122,30.2714,97819.0
2024-12-24 09:45:00,30.7,30.72,30.59,30.6,141649.0,30.2812,30.301,30.1727,30.1826,141649.0
2024-12-24 09:50:00,30.6,30.65,30.56,30.58,124573.0,30.1826,30.2319,30.1431,30.1629,124573.0
2024-12-24 09:55:00,30.58,30.69,30.57,30.62,116507.0,30.1629,30.2714,30.153,30.2023,116507.0
2024-12-24 10:00:00,30.64,30.78,30.64,30.74,84867.0,30.222,30.3601,30.222,30.3207,84867.0
2024-12-24 10:05:00,30.73,30.83,30.7,30.83,100151.0,30.3108,30.4094,30.2812,30.4094,100151.0
2024-12-24 10:10:00,30.84,30.92,30.83,30.88,222107.0,30.4193,30.4982,30.4094,30.4588,222107.0
2024-12-24 10:15:00,30.88,30.96,30.87,30.93,136466.0,30.4588,30.5377,30.4489,30.5081,136466.0
2024-12-24 10:20:00,30.94,31.09,30.92,31.07,191550.0,30.5179,30.6659,30.4982,30.6462,191550.0
2024-12-24 10:25:00,31.07,31.11,31.06,31.11,62758.0,30.6462,30.6856,30.6363,30.6856,62758.0
2024-12-24 10:30:00,31.11,31.17,31.09,31.1,156578.0,30.6856,30.7448,30.6659,30.6758,156578.0
2024-12-24 10:35:00,31.1,31.12,31.01,31.03,75739.0,30.6758,30.6955,30.587,30.6067,75739.0
2024-12-24 10:40:00,31.03,31.07,31.0,31.03,103765.0,30.6067,30.6462,30.5771,30.6067,103765.0
2024-12-24 10:45:00,31.03,31.06,31.0,31.04,98885.0,30.6067,30.6363,30.5771,30.6166,98885.0
2024-12-24 10:50:00,31.04,31.04,30.99,31.0,83796.0,30.6166,30.6166,30.5673,30.5771,83796.0
2024-12-24 10:55:00,31.01,31.06,31.0,31.05,61149.0,30.587,30.6363,30.5771,30.6264,61149.0
2024-12-24 11:00:00,31.05,31.12,31.02,31.09,91415.0,30.6264,30.6955,30.5969,30.6659,91415.0
2024-12-24 11:05:00,31.1,31.13,31.06,31.11,163591.0,30.6758,30.7054,30.6363,30.6856,163591.0
2024-12-24 11:10:00,31.11,31.14,31.09,31.13,86320.0,30.6856,30.7152,30.6659,30.7054,86320.0
2024-12-24 11:15:00,31.13,31.13,31.04,31.09,116857.0,30.7054,30.7054,30.6166,30.6659,116857.0
2024-12-24 11:20:00,31.09,31.12,31.05,31.1,77078.0,30.6659,30.6955,30.6264,30.6758,77078.0
2024-12-24 11:25:00,31.1,31.1,31.05,31.05,41403.0,30.6758,30.6758,30.6264,30.6264,41403.0
2024-12-24 11:30:00,31.05,31.08,31.05,31.07,23527.0,30.6264,30.656,30.6264,30.6462,23527.0
2024-12-24 11:35:00,31.07,31.08,31.03,31.05,45824.0,30.6462,30.656,30.6067,30.6264,45824.0
2024-12-24 11:40:00,31.05,31.12,31.04,31.12,108877.0,30.6264,30.6955,30.6166,30.6955,108877.0
2024-12-24 11:45:00,31.11,31.14,31.1,31.13,51383.0,30.6856,30.7152,30.6758,30.7054,51383.0
2024-12-24 11:50:00,31.13,31.16,31.11,31.13,118518.0,30.7054,30.7349,30.6856,30.7054,118518.0
2024-12-24 11:55:00,31.13,31.15,31.09,31.11,202265.0,30.7054,30.7251,30.6659,30.6856,202265.0
2024-12-24 12:00:00,31.11,31.2,31.11,31.14,55010.0,30.6856,30.7744,30.6856,30.7152,55010.0
2024-12-24 12:05:00,31.14,31.22,31.13,31.21,47825.0,30.7152,30.7941,30.7054,30.7843,47825.0
2024-12-24 12:10:00,31.21,31.22,31.18,31.21,64171.0,30.7843,30.7941,30.7547,30.7843,64171.0
2024-12-24 12:15:00,31.22,31.26,31.2,31.25,66746.0,30.7941,30.8336,30.7744,30.8237,66746.0
2024-12-24 12:20:00,31.25,31.27,31.24,31.25,47100.0,30.8237,30.8434,30.8139,30.8237,47100.0
2024-12-24 12:25:00,31.25,31.27,31.24,31.27,75423.0,30.8237,30.8434,30.8139,30.8434,75423.0
2024-12-24 12:30:00,31.27,31.27,31.22,31.24,65755.0,30.8434,30.8434,30.7941,30.8139,65755.0
2024-12-24 12:35:00,31.24,31.27,31.22,31.27,50570.0,30.8139,30.8434,30.7941,30.8434,50570.0
2024-12-24 12:40:00,31.27,31.28,31.25,31.28,50842.0,30.8434,30.8533,30.8237,30.8533,50842.0
2024-12-24 12:45:00,31.28,31.28,31.24,31.26,53008.0,30.8533,30.8533,30.8139,30.8336,53008.0
2024-12-24 12:50:00,31.26,31.28,31.19,31.2,127002.0,30.8336,30.8533,30.7645,30.7744,127002.0
2024-12-24 12:55:00,31.2,31.26,31.19,31.24,253373.0,30.7744,30.8336,30.7645,30.8139,253373.0
2024-12-26 09:30:00,31.24,31.24,31.0,31.02,156918.0,30.8139,30.8139,30.5771,30.5969,156918.0
2024-12-26 09:35:00,31.01,31.08,30.9,30.92,59067.0,30.587,30.656,30.4785,30.4982,59067.0
2024-12-26 09:40:00,30.93,31.04,30.93,31.02,64484.0,30.5081,30.6166,30.5081,30.5969,64484.0
2024-12-26 09:45:00,31.02,31.1,31.0,31.09,158979.0,30.5969,30.6758,30.5771,30.6659,158979.0
2024-12-26 09:50:00,31.09,31.15,31.04,31.13,51526.0,30.6659,30.7251,30.6166,30.7054,51526.0
2024-12-26 09:55:00,31.14,31.17,31.1,31.15,139373.0,30.7152,30.7448,30.6758,30.7251,139373.0
2024-12-26 10:00:00,31.16,31.19,31.11,31.16,57112.0,30.7349,30.7645,30.6856,30.7349,57112.0
2024-12-26 10:05:00,31.15,31.2,31.13,31.19,60772.0,30.7251,30.7744,30.7054,30.7645,60772.0
2024-12-26 10:10:00,31.19,31.23,31.18,31.19,47270.0,30.7645,30.804,30.7547,30.7645,47270.0
2024-12-26 10:15:00,31.19,31.26,31.16,31.21,100356.0,30.7645,30.8336,30.7349,30.7843,100356.0
2024-12-26 10:20:00,31.21,31.24,31.16,31.17,61271.0,30.7843,30.8139,30.7349,30.7448,61271.0
2024-12-26 10:25:00,31.16,31.17,31.02,31.03,110980.0,30.7349,30.7448,30.5969,30.6067,110980.0
2024-12-26 10:30:00,31.04,31.1,31.01,31.08,41562.0,30.6166,30.6758,30.587,30.656,41562.0
2024-12-26 10:35:00,31.07,31.11,31.05,31.08,62221.0,30.6462,30.6856,30.6264,30.656,62221.0
2024-12-26 10:40:00,31.09,31.11,31.05,31.07,52891.0,30.6659,30.6856,30.6264,30.6462,52891.0
2024-12-26 10:45:00,31.06,31.15,31.04,31.15,67638.0,30.6363,30.7251,30.6166,30.7251,67638.0
2024-12-26 10:50:00,31.15,31.2,31.14,31.19,64823.0,30.7251,30.7744,30.7152,30.7645,64823.0
2024-12-26 10:55:00,31.18,31.18,31.13,31.14,38822.0,30.7547,30.7547,30.7054,30.7152,38822.0
2024-12-26 11:00:00,31.14,31.16,31.11,31.15,86095.0,30.7152,30.7349,30.6856,30.7251,86095.0
2024-12-26 11:05:00,31.15,31.2,31.13,31.17,137871.0,30.7251,30.7744,30.7054,30.7448,137871.0
2024-12-26 11:10:00,31.18,31.2,31.16,31.19,54275.0,30.7547,30.7744,30.7349,30.7645,54275.0
2024-12-26 11:15:00,31.19,31.21,31.16,31.21,46620.0,30.7645,30.7843,30.7349,30.7843,46620.0
2024-12-26 11:20:00,31.21,31.21,31.18,31.2,39595.0,30.7843,30.7843,30.7547,30.7744,39595.0
2024-12-26 11:25:00,31.2,31.21,31.17,31.2,37173.0,30.7744,30.7843,30.7448,30.7744,37173.0
2024-12-26 11:30:00,31.19,31.21,31.16,31.19,27077.0,30.7645,30.7843,30.7349,30.7645,27077.0
2024-12-26 11:35:00,31.2,31.21,31.19,31.21,27297.0,30.7744,30.7843,30.7645,30.7843,27297.0
2024-12-26 11:40:00,31.21,31.22,31.18,31.22,65190.0,30.7843,30.7941,30.7547,30.7941,65190.0
2024-12-26 11:45:00,31.21,31.26,31.21,31.26,50384.0,30.7843,30.8336,30.7843,30.8336,50384.0
2024-12-26 11:50:00,31.26,31.3,31.25,31.26,45480.0,30.8336,30.873,30.8237,30.8336,45480.0
2024-12-26 11:55:00,31.26,31.3,31.24,31.3,89420.0,30.8336,30.873,30.8139,30.873,89420.0
2024-12-26 12:00:00,31.29,31.3,31.21,31.24,47685.0,30.8632,30.873,30.7843,30.8139,47685.0
2024-12-26 12:05:00,31.23,31.24,31.18,31.2,64621.0,30.804,30.8139,30.7547,30.7744,64621.0
2024-12-26 12:10:00,31.2,31.21,31.13,31.13,59824.0,30.7744,30.7843,30.7054,30.7054,59824.0
2024-12-26 12:15:00,31.14,31.14,31.1,31.12,67274.0,30.7152,30.7152,30.6758,30.6955,67274.0
2024-12-26 12:20:00,31.12,31.15,31.12,31.13,37415.0,30.6955,30.7251,30.6955,30.7054,37415.0
2024-12-26 12:25:00,31.14,31.14,31.12,31.12,23711.0,30.7152,30.7152,30.6955,30.6955,23711.0
2024-12-26 12:30:00,31.12,31.16,31.1,31.16,40722.0,30.6955,30.7349,30.6758,30.7349,40722.0
2024-12-26 12:35:00,31.16,31.17,31.14,31.16,37860.0,30.7349,30.7448,30.7152,30.7349,37860.0
2024-12-26 12:40:00,31.16,31.18,31.15,31.16,26575.0,30.7349,30.7547,30.7251,30.7349,26575.0
2024-12-26 12:45:00,31.16,31.17,31.09,31.13,71311.0,30.7349,30.7448,30.6659,30.7054,71311.0
2024-12-26 12:50:00,31.13,31.13,31.08,31.12,35080.0,30.7054,30.7054,30.656,30.6955,35080.0
2024-12-26 12:55:00,31.11,31.11,31.06,31.08,42196.0,30.6856,30.6856,30.6363,30.656,42196.0
2024-12-26 13:00:00,31.08,31.14,31.07,31.14,83773.0,30.656,30.7152,30.6462,30.7152,83773.0
2024-12-26 13:05:00,31.14,31.14,31.09,31.11,24417.0,30.7152,30.7152,30.6659,30.6856,24417.0
2024-12-26 13:10:00,31.11,31.11,31.08,31.11,20246.0,30.6856,30.6856,30.656,30.6856,20246.0
2024-12-26 13:15:00,31.11,31.18,31.08,31.16,27965.0,30.6856,30.7547,30.656,30.7349,27965.0
2024-12-26 13:20:00,31.17,31.17,31.11,31.13,29231.0,30.7448,30.7448,30.6856,30.7054,29231.0
2024-12-26 13:25:00,31.13,31.13,31.09,31.09,40522.0,30.7054,30.7054,30.6659,30.6659,40522.0
2024-12-26 13:30:00,31.1,31.11,31.06,31.07,33211.0,30.6758,30.6856,30.6363,30.6462,33211.0
2024-12-26 13:35:00,31.07,31.1,31.04,31.1,51421.0,30.6462,30.6758,30.6166,30.6758,51421.0
2024-12-26 13:40:00,31.09,31.1,31.04,31.05,54336.0,30.6659,30.6758,30.6166,30.6264,54336.0
2024-12-26 13:45:00,31.05,31.1,31.04,31.1,37033.0,30.6264,30.6758,30.6166,30.6758,37033.0
2024-12-26 13:50:00,31.1,31.11,31.08,31.1,41396.0,30.6758,30.6856,30.656,30.6758,41396.0
2024-12-26 13:55:00,31.09,31.1,31.07,31.08,28604.0,30.6659,30.6758,30.6462,30.656,28604.0
2024-12-26 14:00:00,31.08,31.09,31.07,31.09,27736.0,30.656,30.6659,30.6462,30.6659,27736.0
2024-12-26 14:05:00,31.08,31.09,31.04,31.05,41763.0,30.656,30.6659,30.6166,30.6264,41763.0
2024-12-26 14:10:00,31.04,31.06,31.02,31.05,49735.0,30.6166,30.6363,30.5969,30.6264,49735.0
2024-12-26 14:15:00,31.06,31.08,31.04,31.06,51232.0,30.6363,30.656,30.6166,30.6363,51232.0
2024-12-26 14:20:00,31.06,31.08,31.01,31.02,70320.0,30.6363,30.656,30.587,30.5969,70320.0
2024-12-26 14:25:00,31.03,31.05,31.01,31.04,63099.0,30.6067,30.6264,30.587,30.6166,63099.0
2024-12-26 14:30:00,31.03,31.05,30.98,30.99,121586.0,30.6067,30.6264,30.5574,30.5673,121586.0
2024-12-26 14:35:00,30.99,31.03,30.98,31.02,65317.0,30.5673,30.6067,30.5574,30.5969,65317.0
2024-12-26 14:40:00,31.02,31.02,30.99,31.01,52211.0,30.5969,30.5969,30.5673,30.587,52211.0
2024-12-26 14:45:00,31.01,31.04,30.99,31.03,65988.0,30.587,30.6166,30.5673,30.6067,65988.0
2024-12-26 14:50:00,31.03,31.05,31.02,31.02,50904.0,30.6067,30.6264,30.5969,30.5969,50904.0
2024-12-26 14:55:00,31.03,31.05,31.02,31.03,44738.0,30.6067,30.6264,30.5969,30.6067,44738.0
2024-12-26 15:00:00,31.02,31.05,31.01,31.05,48887.0,30.5969,30.6264,30.587,30.6264,48887.0
2024-12-26 15:05:00,31.05,31.11,31.04,31.09,114020.0,30.6264,30.6856,30.6166,30.6659,114020.0
2024-12-26 15:10:00,31.09,31.1,31.07,31.09,73503.0,30.6659,30.6758,30.6462,30.6659,73503.0
2024-12-26 15:15:00,31.09,31.09,31.06,31.09,62806.0,30.6659,30.6659,30.6363,30.6659,62806.0
2024-12-26 15:20:00,31.09,31.1,31.07,31.1,35094.0,30.6659,30.6758,30.6462,30.6758,35094.0
2024-12-26 15:25:00,31.1,31.12,31.09,31.12,70391.0,30.6758,30.6955,30.6659,30.6955,70391.0
2024-12-26 15:30:00,31.12,31.14,31.08,31.14,77510.0,30.6955,30.7152,30.656,30.7152,77510.0
2024-12-26 15:35:00,31.14,31.18,31.13,31.16,89732.0,30.7152,30.7547,30.7054,30.7349,89732.0
2024-12-26 15:40:00,31.16,31.16,31.09,31.13,107234.0,30.7349,30.7349,30.6659,30.7054,107234.0
2024-12-26 15:45:00,31.14,31.17,31.13,31.17,89670.0,30.7152,30.7448,30.7054,30.7448,89670.0
2024-12-26 15:50:00,31.16,31.19,31.14,31.18,202517.0,30.7349,30.7645,30.7152,30.7547,202517.0
2024-12-26 15:55:00,31.18,31.19,31.08,31.1,633497.0,30.7547,30.7645,30.656,30.6758,633497.0
2024-12-27 09:30:00,31.09,31.16,30.99,31.1,188419.0,30.6659,30.7349,30.5673,30.6758,188419.0
2024-12-27 09:35:00,31.12,31.24,31.1,31.24,106118.0,30.6955,30.8139,30.6758,30.8139,106118.0
2024-12-27 09:40:00,31.23,31.34,31.21,31.3,148772.0,30.804,30.9125,30.7843,30.873,148772.0
2024-12-27 09:45:00,31.31,31.41,31.27,31.41,73266.0,30.8829,30.9815,30.8434,30.9815,73266.0
2024-12-27 09:50:00,31.41,31.49,31.38,31.47,114136.0,30.9815,31.0604,30.9519,31.0407,114136.0
2024-12-27 09:55:00,31.48,31.49,31.4,31.42,137995.0,31.0506,31.0604,30.9717,30.9914,137995.0
2024-12-27 10:00:00,31.42,31.44,31.34,31.36,100475.0,30.9914,31.0111,30.9125,30.9322,100475.0
2024-12-27 10:05:00,31.35,31.38,31.27,31.32,48998.0,30.9224,30.9519,30.8434,30.8928,48998.0
2024-12-27 10:10:00,31.33,31.34,31.2,31.2,159327.0,30.9026,30.9125,30.7744,30.7744,159327.0
2024-12-27 10:15:00,31.21,31.26,31.18,31.25,115985.0,30.7843,30.8336,30.7547,30.8237,115985.0
2024-12-27 10:20:00,31.25,31.3,31.23,31.3,73343.0,30.8237,30.873,30.804,30.873,73343.0
2024-12-27 10:25:00,31.29,31.3,31.25,31.29,92409.0,30.8632,30.873,30.8237,30.8632,92409.0
2024-12-27 10:30:00,31.29,31.36,31.25,31.36,61316.0,30.8632,30.9322,30.8237,30.9322,61316.0
2024-12-27 10:35:00,31.37,31.37,31.31,31.36,50079.0,30.9421,30.9421,30.8829,30.9322,50079.0
2024-12-27 10:40:00,31.36,31.48,31.34,31.47,104657.0,30.9322,31.0506,30.9125,31.0407,104657.0
2024-12-27 10:45:00,31.47,31.59,31.47,31.59,139314.0,31.0407,31.1591,31.0407,31.1591,139314.0
2024-12-27 10:50:00,31.59,31.59,31.53,31.57,105313.0,31.1591,31.1591,31.0999,31.1394,105313.0
2024-12-27 10:55:00,31.57,31.59,31.52,31.54,124552.0,31.1394,31.1591,31.09,31.1098,124552.0
2024-12-27 11:00:00,31.54,31.54,31.39,31.41,108943.0,31.1098,31.1098,30.9618,30.9815,108943.0
2024-12-27 11:05:00,31.41,31.44,31.37,31.4,115771.0,30.9815,31.0111,30.9421,30.9717,115771.0
2024-12-27 11:10:00,31.41,31.44,31.38,31.4,62097.0,30.9815,31.0111,30.9519,30.9717,62097.0
2024-12-27 11:15:00,31.4,31.41,31.38,31.4,64278.0,30.9717,30.9815,30.9519,30.9717,64278.0
2024-12-27 11:20:00,31.4,31.41,31.36,31.4,45324.0,30.9717,30.9815,30.9322,30.9717,45324.0
2024-12-27 11:25:00,31.4,31.41,31.37,31.39,85330.0,30.9717,30.9815,30.9421,30.9618,85330.0
2024-12-27 11:30:00,31.39,31.42,31.36,31.38,79717.0,30.9618,30.9914,30.9322,30.9519,79717.0
2024-12-27 11:35:00,31.37,31.45,31.35,31.45,52653.0,30.9421,31.021,30.9224,31.021,52653.0
2024-12-27 11:40:00,31.45,31.47,31.43,31.44,67227.0,31.021,31.0407,31.0013,31.0111,67227.0
2024-12-27 11:45:00,31.44,31.45,31.38,31.4,47409.0,31.0111,31.021,30.9519,30.9717,47409.0
2024-12-27 11:50:00,31.39,31.4,31.32,31.35,52255.0,30.9618,30.9717,30.8928,30.9224,52255.0
2024-12-27 11:55:00,31.34,31.36,31.32,31.33,76922.0,30.9125,30.9322,30.8928,30.9026,76922.0
2024-12-27 12:00:00,31.32,31.32,31.2,31.2,68837.0,30.8928,30.8928,30.7744,30.7744,68837.0
2024-12-27 12:05:00,31.21,31.24,31.17,31.22,34987.0,30.7843,30.8139,30.7448,30.7941,34987.0
2024-12-27 12:10:00,31.23,31.24,31.17,31.23,38146.0,30.804,30.8139,30.7448,30.804,38146.0
2024-12-27 12:15:00,31.22,31.22,31.16,31.16,56482.0,30.7941,30.7941,30.7349,30.7349,56482.0
2024-12-27 12:20:00,31.16,31.18,31.13,31.13,51835.0,30.7349,30.7547,30.7054,30.7054,51835.0
2024-12-27 12:25:00,31.13,31.17,31.13,31.15,34294.0,30.7054,30.7448,30.7054,30.7251,34294.0
2024-12-27 12:30:00,31.14,31.21,31.14,31.19,73337.0,30.7152,30.7843,30.7152,30.7645,73337.0
2024-12-27 12:35:00,31.2,31.2,31.17,31.18,35240.0,30.7744,30.7744,30.7448,30.7547,35240.0
2024-12-27 12:40:00,31.18,31.2,31.15,31.16,32503.0,30.7547,30.7744,30.7251,30.7349,32503.0
2024-12-27 12:45:00,31.16,31.17,31.09,31.11,32906.0,30.7349,30.7448,30.6659,30.6856,32906.0
2024-12-27 12:50:00,31.11,31.12,31.06,31.1,40414.0,30.6856,30.6955,30.6363,30.6758,40414.0
2024-12-27 12:55:00,31.1,31.12,31.09,31.09,30784.0,30.6758,30.6955,30.6659,30.6659,30784.0
2024-12-27 13:00:00,31.09,31.14,31.07,31.14,49323.0,30.6659,30.7152,30.6462,30.7152,49323.0
2024-12-27 13:05:00,31.14,31.16,31.1,31.13,65591.0,30.7152,30.7349,30.6758,30.7054,65591.0
2024-12-27 13:10:00,31.13,31.19,31.12,31.17,38906.0,30.7054,30.7645,30.6955,30.7448,38906.0
2024-12-27 13:15:00,31.17,31.18,31.15,31.17,22156.0,30.7448,30.7547,30.7251,30.7448,22156.0
2024-12-27 13:20:00,31.16,31.17,31.13,31.15,39090.0,30.7349,30.7448,30.7054,30.7251,39090.0
2024-12-27 13:25:00,31.15,31.2,31.14,31.16,51962.0,30.7251,30.7744,30.7152,30.7349,51962.0
2024-12-27 13:30:00,31.16,31.17,31.13,31.17,37780.0,30.7349,30.7448,30.7054,30.7448,37780.0
2024-12-27 13:35:00,31.17,31.17,31.15,31.15,34146.0,30.7448,30.7448,30.7251,30.7251,34146.0
2024-12-27 13:40:00,31.15,31.17,31.14,31.16,47294.0,30.7251,30.7448,30.7152,30.7349,47294.0
2024-12-27 13:45:00,31.16,31.17,31.1,31.15,88883.0,30.7349,30.7448,30.6758,30.7251,88883.0
2024-12-27 13:50:00,31.16,31.17,31.13,31.15,38896.0,30.7349,30.7448,30.7054,30.7251,38896.0
2024-12-27 13:55:00,31.15,31.17,31.14,31.16,42611.0,30.7251,30.7448,30.7152,30.7349,42611.0
2024-12-27 14:00:00,31.17,31.17,31.08,31.1,60352.0,30.7448,30.7448,30.656,30.6758,60352.0
2024-12-27 14:05:00,31.1,31.13,31.08,31.11,347643.0,30.6758,30.7054,30.656,30.6856,347643.0
2024-12-27 14:10:00,31.11,31.15,31.1,31.14,32285.0,30.6856,30.7251,30.6758,30.7152,32285.0
2024-12-27 14:15:00,31.14,31.17,31.12,31.17,81830.0,30.7152,30.7448,30.6955,30.7448,81830.0
2024-12-27 14:20:00,31.18,31.19,31.14,31.17,74709.0,30.7547,30.7645,30.7152,30.7448,74709.0
2024-12-27 14:25:00,31.18,31.19,31.13,31.16,84122.0,30.7547,30.7645,30.7054,30.7349,84122.0
2024-12-27 14:30:00,31.15,31.16,31.11,31.15,96545.0,30.7251,30.7349,30.6856,30.7251,96545.0
2024-12-27 14:35:00,31.15,31.17,31.13,31.14,65776.0,30.7251,30.7448,30.7054,30.7152,65776.0
2024-12-27 14:40:00,31.14,31.21,31.13,31.18,85398.0,30.7152,30.7843,30.7054,30.7547,85398.0
2024-12-27 14:45:00,31.19,31.22,31.18,31.21,44049.0,30.7645,30.7941,30.7547,30.7843,44049.0
2024-12-27 14:50:00,31.21,31.26,31.2,31.25,84366.0,30.7843,30.8336,30.7744,30.8237,84366.0
2024-12-27 14:55:00,31.25,31.3,31.23,31.29,140228.0,30.8237,30.873,30.804,30.8632,140228.0
2024-12-27 15:00:00,31.28,31.31,31.2,31.21,84656.0,30.8533,30.8829,30.7744,30.7843,84656.0
2024-12-27 15:05:00,31.22,31.22,31.13,31.19,65104.0,30.7941,30.7941,30.7054,30.7645,65104.0
2024-12-27 15:10:00,31.19,31.19,31.1,31.12,52459.0,30.7645,30.7645,30.6758,30.6955,52459.0
2024-12-27 15:15:00,31.12,31.15,31.08,31.13,64456.0,30.6955,30.7251,30.656,30.7054,64456.0
2024-12-27 15:20:00,31.14,31.14,31.09,31.1,57861.0,30.7152,30.7152,30.6659,30.6758,57861.0
2024-12-27 15:25:00,31.1,31.13,31.08,31.1,59561.0,30.6758,30.7054,30.656,30.6758,59561.0
2024-12-27 15:30:00,31.1,31.14,31.09,31.13,123714.0,30.6758,30.7152,30.6659,30.7054,123714.0
2024-12-27 15:35:00,31.13,31.19,31.12,31.19,118041.0,30.7054,30.7645,30.6955,30.7645,118041.0
2024-12-27 15:40:00,31.19,31.19,31.13,31.17,118171.0,30.7645,30.7645,30.7054,30.7448,118171.0
2024-12-27 15:45:00,31.17,31.22,31.16,31.21,102461.0,30.7448,30.7941,30.7349,30.7843,102461.0
2024-12-27 15:50:00,31.21,31.27,31.2,31.24,209703.0,30.7843,30.8434,30.7744,30.8139,209703.0
2024-12-27 15:55:00,31.24,31.24,31.18,31.23,663026.0,30.8139,30.8139,30.7547,30.804,663026.0
2024-12-30 09:30:00,31.26,31.36,31.11,31.35,386089.0,30.8336,30.9322,30.6856,30.9224,386089.0
2024-12-30 09:35:00,31.35,31.66,31.35,31.6,350594.0,30.9224,31.2281,30.9224,31.1689,350594.0
2024-12-30 09:40:00,31.6,31.61,31.38,31.39,153825.0,31.1689,31.1788,30.9519,30.9618,153825.0
2024-12-30 09:45:00,31.39,31.5,31.37,31.44,187713.0,30.9618,31.0703,30.9421,31.0111,187713.0
2024-12-30 09:50:00,31.42,31.5,31.36,31.49,140525.0,30.9914,31.0703,30.9322,31.0604,140525.0
2024-12-30 09:55:00,31.5,31.54,31.48,31.53,91038.0,31.0703,31.1098,31.0506,31.0999,91038.0
2024-12-30 10:00:00,31.52,31.63,31.51,31.58,307598.0,31.09,31.1985,31.0802,31.1492,307598.0
2024-12-30 10:05:00,31.6,31.7,31.57,31.7,173130.0,31.1689,31.2676,31.1394,31.2676,173130.0
2024-12-30 10:10:00,31.7,31.71,31.6,31.62,121668.0,31.2676,31.2774,31.1689,31.1887,121668.0
2024-12-30 10:15:00,31.62,31.65,31.5,31.63,190140.0,31.1887,31.2183,31.0703,31.1985,190140.0
2024-12-30 10:20:00,31.63,31.7,31.6,31.7,81119.0,31.1985,31.2676,31.1689,31.2676,81119.0
2024-12-30 10:25:00,31.7,31.75,31.64,31.66,118728.0,31.2676,31.3169,31.2084,31.2281,118728.0
2024-12-30 10:30:00,31.66,31.72,31.64,31.7,102079.0,31.2281,31.2873,31.2084,31.2676,102079.0
2024-12-30 10:35:00,31.71,31.71,31.59,31.7,198258.0,31.2774,31.2774,31.1591,31.2676,198258.0
2024-12-30 10:40:00,31.69,31.8,31.68,31.75,156844.0,31.2577,31.3662,31.2479,31.3169,156844.0
2024-12-30 10:45:00,31.76,31.8,31.73,31.77,139362.0,31.3268,31.3662,31.2972,31.3366,139362.0
2024-12-30 10:50:00,31.78,31.88,31.77,31.87,162971.0,31.3465,31.4451,31.3366,31.4353,162971.0
2024-12-30 10:55:00,31.87,31.91,31.84,31.89,135424.0,31.4353,31.4747,31.4057,31.455,135424.0
2024-12-30 11:00:00,31.9,31.93,31.85,31.92,92723.0,31.4649,31.4944,31.4155,31.4846,92723.0
2024-12-30 11:05:00,31.92,32.04,31.91,32.03,259493.0,31.4846,31.6029,31.4747,31.5931,259493.0
2024-12-30 11:10:00,32.02,32.04,31.95,31.96,107753.0,31.5832,31.6029,31.5142,31.524,107753.0
2024-12-30 11:15:00,31.96,32.05,31.93,32.01,136514.0,31.524,31.6128,31.4944,31.5734,136514.0
2024-12-30 11:20:00,32.0,32.0,31.9,31.91,110171.0,31.5635,31.5635,31.4649,31.4747,110171.0
2024-12-30 11:25:00,31.9,31.91,31.8,31.83,142078.0,31.4649,31.4747,31.3662,31.3958,142078.0
2024-12-30 11:30:00,31.84,31.86,31.82,31.85,67966.0,31.4057,31.4254,31.3859,31.4155,67966.0
2024-12-30 11:35:00,31.84,31.89,31.83,31.88,96560.0,31.4057,31.455,31.3958,31.4451,96560.0
2024-12-30 11:40:00,31.88,31.99,31.88,31.99,83261.0,31.4451,31.5536,31.4451,31.5536,83261.0
2024-12-30 11:45:00,31.98,32.0,31.91,31.92,113426.0,31.5438,31.5635,31.4747,31.4846,113426.0
2024-12-30 11:50:00,31.92,31.96,31.91,31.93,65826.0,31.4846,31.524,31.4747,31.4944,65826.0
2024-12-30 11:55:00,31.92,32.0,31.91,31.99,100012.0,31.4846,31.5635,31.4747,31.5536,100012.0
2024-12-30 12:00:00,32.0,32.05,32.0,32.03,127688.0,31.5635,31.6128,31.5635,31.5931,127688.0
2024-12-30 12:05:00,32.03,32.08,32.02,32.05,112766.0,31.5931,31.6424,31.5832,31.6128,112766.0
2024-12-30 12:10:00,32.04,32.08,32.04,32.08,71598.0,31.6029,31.6424,31.6029,31.6424,71598.0
2024-12-30 12:15:00,32.08,32.18,32.08,32.18,141302.0,31.6424,31.741,31.6424,31.741,141302.0
2024-12-30 12:20:00,32.18,32.19,32.11,32.13,109074.0,31.741,31.7509,31.672,31.6917,109074.0
2024-12-30 12:25:00,32.13,32.18,32.09,32.18,81016.0,31.6917,31.741,31.6523,31.741,81016.0
2024-12-30 12:30:00,32.17,32.2,32.16,32.2,85267.0,31.7312,31.7608,31.7213,31.7608,85267.0
2024-12-30 12:35:00,32.19,32.23,32.16,32.18,74453.0,31.7509,31.7904,31.7213,31.741,74453.0
2024-12-30 12:40:00,32.19,32.19,32.15,32.17,46922.0,31.7509,31.7509,31.7114,31.7312,46922.0
2024-12-30 12:45:00,32.17,32.18,32.13,32.15,61826.0,31.7312,31.741,31.6917,31.7114,61826.0
2024-12-30 12:50:00,32.15,32.17,32.12,32.13,60102.0,31.7114,31.7312,31.6819,31.6917,60102.0
2024-12-30 12:55:00,32.13,32.15,32.08,32.12,97851.0,31.6917,31.7114,31.6424,31.6819,97851.0
2024-12-30 13:00:00,32.13,32.14,32.11,32.13,88122.0,31.6917,31.7016,31.672,31.6917,88122.0
2024-12-30 13:05:00,32.13,32.15,32.1,32.13,79524.0,31.6917,31.7114,31.6621,31.6917,79524.0
2024-12-30 13:10:00,32.12,32.17,32.11,32.16,88281.0,31.6819,31.7312,31.672,31.7213,88281.0
2024-12-30 13:15:00,32.16,32.17,32.12,32.16,61042.0,31.7213,31.7312,31.6819,31.7213,61042.0
2024-12-30 13:20:00,32.16,32.2,32.12,32.12,101174.0,31.7213,31.7608,31.6819,31.6819,101174.0
2024-12-30 13:25:00,32.11,32.12,32.07,32.1,104547.0,31.672,31.6819,31.6325,31.6621,104547.0
2024-12-30 13:30:00,32.09,32.09,32.05,32.08,92896.0,31.6523,31.6523,31.6128,31.6424,92896.0
2024-12-30 13:35:00,32.08,32.11,32.03,32.09,94980.0,31.6424,31.672,31.5931,31.6523,94980.0
2024-12-30 13:40:00,32.1,32.14,32.08,32.12,51089.0,31.6621,31.7016,31.6424,31.6819,51089.0
2024-12-30 13:45:00,32.12,32.13,32.05,32.08,82470.0,31.6819,31.6917,31.6128,31.6424,82470.0
2024-12-30 13:50:00,32.08,32.12,32.06,32.09,70166.0,31.6424,31.6819,31.6227,31.6523,70166.0
2024-12-30 13:55:00,32.09,32.11,32.03,32.05,54376.0,31.6523,31.672,31.5931,31.6128,54376.0
2024-12-30 14:00:00,32.04,32.08,32.03,32.06,55590.0,31.6029,31.6424,31.5931,31.6227,55590.0
2024-12-30 14:05:00,32.07,32.08,32.01,32.04,63337.0,31.6325,31.6424,31.5734,31.6029,63337.0
2024-12-30 14:10:00,32.05,32.05,32.0,32.03,37703.0,31.6128,31.6128,31.5635,31.5931,37703.0
2024-12-30 14:15:00,32.02,32.05,32.0,32.02,55829.0,31.5832,31.6128,31.5635,31.5832,55829.0
2024-12-30 14:20:00,32.03,32.04,31.98,32.0,57045.0,31.5931,31.6029,31.5438,31.5635,57045.0
2024-12-30 14:25:00,32.0,32.05,32.0,32.05,73837.0,31.5635,31.6128,31.5635,31.6128,73837.0
2024-12-30 14:30:00,32.05,32.05,31.98,31.99,74907.0,31.6128,31.6128,31.5438,31.5536,74907.0
2024-12-30 14:35:00,31.99,32.0,31.97,31.99,51042.0,31.5536,31.5635,31.5339,31.5536,51042.0
2024-12-30 14:40:00,31.99,32.02,31.97,31.99,75978.0,31.5536,31.5832,31.5339,31.5536,75978.0
2024-12-30 14:45:00,31.99,32.02,31.98,32.0,50073.0,31.5536,31.5832,31.5438,31.5635,50073.0
2024-12-30 14:50:00,31.99,32.03,31.98,32.02,54458.0,31.5536,31.5931,31.5438,31.5832,54458.0
2024-12-30 14:55:00,32.02,32.02,31.95,32.0,103370.0,31.5832,31.5832,31.5142,31.5635,103370.0
2024-12-30 15:00:00,31.99,32.02,31.97,32.01,124860.0,31.5536,31.5832,31.5339,31.5734,124860.0
2024-12-30 15:05:00,32.01,32.12,32.0,32.1,196784.0,31.5734,31.6819,31.5635,31.6621,196784.0
2024-12-30 15:10:00,32.09,32.11,32.07,32.08,97678.0,31.6523,31.672,31.6325,31.6424,97678.0
2024-12-30 15:15:00,32.09,32.14,32.07,32.14,100910.0,31.6523,31.7016,31.6325,31.7016,100910.0
2024-12-30 15:20:00,32.13,32.17,32.13,32.13,170726.0,31.6917,31.7312,31.6917,31.6917,170726.0
2024-12-30 15:25:00,32.13,32.14,32.1,32.12,111650.0,31.6917,31.7016,31.6621,31.6819,111650.0
2024-12-30 15:30:00,32.12,32.13,32.06,32.07,130660.0,31.6819,31.6917,31.6227,31.6325,130660.0
2024-12-30 15:35:00,32.07,32.07,31.98,32.0,155264.0,31.6325,31.6325,31.5438,31.5635,155264.0
2024-12-30 15:40:00,32.0,32.0,31.92,31.99,128274.0,31.5635,31.5635,31.4846,31.5536,128274.0
2024-12-30 15:45:00,31.99,32.08,31.98,32.03,189920.0,31.5536,31.6424,31.5438,31.5931,189920.0
2024-12-30 15:50:00,32.04,32.13,32.03,32.09,204784.0,31.6029,31.6917,31.5931,31.6523,204784.0
2024-12-30 15:55:00,32.09,32.1,31.97,31.98,711370.0,31.6523,31.6621,31.5339,31.5438,711370.0
2024-12-31 09:30:00,31.95,32.14,31.89,32.08,273481.0,31.5142,31.7016,31.455,31.6424,273481.0
2024-12-31 09:35:00,32.06,32.17,32.04,32.17,184432.0,31.6227,31.7312,31.6029,31.7312,184432.0
2024-12-31 09:40:00,32.18,32.2,32.05,32.13,137628.0,31.741,31.7608,31.6128,31.6917,137628.0
2024-12-31 09:45:00,32.13,32.22,32.12,32.2,133564.0,31.6917,31.7805,31.6819,31.7608,133564.0
2024-12-31 09:50:00,32.2,32.25,32.15,32.25,113578.0,31.7608,31.8101,31.7114,31.8101,113578.0
2024-12-31 09:55:00,32.25,32.46,32.25,32.45,200466.0,31.8101,32.0172,31.8101,32.0074,200466.0
2024-12-31 10:00:00,32.45,32.49,32.33,32.36,119638.0,32.0074,32.0468,31.889,31.9186,119638.0
2024-12-31 10:05:00,32.36,32.46,32.32,32.45,115817.0,31.9186,32.0172,31.8791,32.0074,115817.0
2024-12-31 10:10:00,32.44,32.52,32.43,32.45,144907.0,31.9975,32.0764,31.9876,32.0074,144907.0
2024-12-31 10:15:00,32.45,32.62,32.43,32.59,180581.0,32.0074,32.175,31.9876,32.1454,180581.0
2024-12-31 10:20:00,32.59,32.61,32.54,32.6,127575.0,32.1454,32.1652,32.0961,32.1553,127575.0
2024-12-31 10:25:00,32.59,32.6,32.47,32.54,129046.0,32.1454,32.1553,32.0271,32.0961,129046.0
2024-12-31 10:30:00,32.54,32.58,32.46,32.47,104388.0,32.0961,32.1356,32.0172,32.0271,104388.0
2024-12-31 10:35:00,32.47,32.52,32.45,32.5,95303.0,32.0271,32.0764,32.0074,32.0567,95303.0
2024-12-31 10:40:00,32.5,32.58,32.47,32.56,112931.0,32.0567,32.1356,32.0271,32.1159,112931.0
2024-12-31 10:45:00,32.55,32.6,32.54,32.59,78483.0,32.106,32.1553,32.0961,32.1454,78483.0
2024-12-31 10:50:00,32.59,32.62,32.53,32.54,178660.0,32.1454,32.175,32.0863,32.0961,178660.0
2024-12-31 10:55:00,32.53,32.58,32.52,32.58,84201.0,32.0863,32.1356,32.0764,32.1356,84201.0
2024-12-31 11:00:00,32.58,32.61,32.53,32.57,77274.0,32.1356,32.1652,32.0863,32.1257,77274.0
2024-12-31 11:05:00,32.57,32.6,32.52,32.59,86089.0,32.1257,32.1553,32.0764,32.1454,86089.0
2024-12-31 11:10:00,32.6,32.6,32.51,32.55,72478.0,32.1553,32.1553,32.0665,32.106,72478.0
2024-12-31 11:15:00,32.55,32.67,32.55,32.58,140216.0,32.106,32.2244,32.106,32.1356,140216.0
2024-12-31 11:20:00,32.58,32.6,32.56,32.58,52004.0,32.1356,32.1553,32.1159,32.1356,52004.0
2024-12-31 11:25:00,32.58,32.58,32.52,32.53,67299.0,32.1356,32.1356,32.0764,32.0863,67299.0
2024-12-31 11:30:00,32.54,32.54,32.49,32.5,72035.0,32.0961,32.0961,32.0468,32.0567,72035.0
2024-12-31 11:35:00,32.51,32.57,32.48,32.54,85953.0,32.0665,32.1257,32.0369,32.0961,85953.0
2024-12-31 11:40:00,32.54,32.56,32.5,32.55,117961.0,32.0961,32.1159,32.0567,32.106,117961.0
2024-12-31 11:45:00,32.55,32.57,32.52,32.55,83771.0,32.106,32.1257,32.0764,32.106,83771.0
2024-12-31 11:50:00,32.56,32.6,32.55,32.58,86526.0,32.1159,32.1553,32.106,32.1356,86526.0
2024-12-31 11:55:00,32.58,32.58,32.55,32.55,45792.0,32.1356,32.1356,32.106,32.106,45792.0
2024-12-31 12:00:00,32.55,32.58,32.49,32.52,107963.0,32.106,32.1356,32.0468,32.0764,107963.0
2024-12-31 12:05:00,32.53,32.54,32.48,32.52,74985.0,32.0863,32.0961,32.0369,32.0764,74985.0
2024-12-31 12:10:00,32.52,32.53,32.45,32.48,61164.0,32.0764,32.0863,32.0074,32.0369,61164.0
2024-12-31 12:15:00,32.48,32.54,32.47,32.5,55659.0,32.0369,32.0961,32.0271,32.0567,55659.0
2024-12-31 12:20:00,32.51,32.52,32.42,32.46,102098.0,32.0665,32.0764,31.9778,32.0172,102098.0
2024-12-31 12:25:00,32.45,32.51,32.45,32.5,52242.0,32.0074,32.0665,32.0074,32.0567,52242.0
2024-12-31 12:30:00,32.5,32.53,32.46,32.52,69221.0,32.0567,32.0863,32.0172,32.0764,69221.0
2024-12-31 12:35:00,32.52,32.53,32.5,32.52,101121.0,32.0764,32.0863,32.0567,32.0764,101121.0
2024-12-31 12:40:00,32.52,32.57,32.52,32.55,52518.0,32.0764,32.1257,32.0764,32.106,52518.0
2024-12-31 12:45:00,32.54,32.54,32.5,32.5,60208.0,32.0961,32.0961,32.0567,32.0567,60208.0
2024-12-31 12:50:00,32.51,32.53,32.5,32.53,53776.0,32.0665,32.0863,32.0567,32.0863,53776.0
2024-12-31 12:55:00,32.53,32.59,32.51,32.58,60426.0,32.0863,32.1454,32.0665,32.1356,60426.0
2024-12-31 13:00:00,32.59,32.61,32.55,32.61,95715.0,32.1454,32.1652,32.106,32.1652,95715.0
2024-12-31 13:05:00,32.61,32.65,32.57,32.6,132026.0,32.1652,32.2046,32.1257,32.1553,132026.0
2024-12-31 13:10:00,32.59,32.6,32.58,32.59,31474.0,32.1454,32.1553,32.1356,32.1454,31474.0
2024-12-31 13:15:00,32.58,32.59,32.55,32.56,66734.0,32.1356,32.1454,32.106,32.1159,66734.0
2024-12-31 13:20:00,32.55,32.55,32.47,32.49,54163.0,32.106,32.106,32.0271,32.0468,54163.0
2024-12-31 13:25:00,32.48,32.52,32.45,32.46,64343.0,32.0369,32.0764,32.0074,32.0172,64343.0
2024-12-31 13:30:00,32.47,32.53,32.45,32.52,66976.0,32.0271,32.0863,32.0074,32.0764,66976.0
2024-12-31 13:35:00,32.52,32.54,32.48,32.54,50643.0,32.0764,32.0961,32.0369,32.0961,50643.0
2024-12-31 13:40:00,32.54,32.58,32.53,32.57,64598.0,32.0961,32.1356,32.0863,32.1257,64598.0
2024-12-31 13:45:00,32.57,32.6,32.57,32.58,53371.0,32.1257,32.1553,32.1257,32.1356,53371.0
2024-12-31 13:50:00,32.58,32.63,32.57,32.62,66341.0,32.1356,32.1849,32.1257,32.175,66341.0
2024-12-31 13:55:00,32.63,32.66,32.62,32.63,67261.0,32.1849,32.2145,32.175,32.1849,67261.0
2024-12-31 14:00:00,32.63,32.64,32.57,32.61,65605.0,32.1849,32.1948,32.1257,32.1652,65605.0
2024-12-31 14:05:00,32.61,32.66,32.6,32.65,72495.0,32.1652,32.2145,32.1553,32.2046,72495.0
2024-12-31 14:10:00,32.65,32.75,32.65,32.74,104249.0,32.2046,32.3033,32.2046,32.2934,104249.0
2024-12-31 14:15:00,32.75,32.75,32.71,32.72,104375.0,32.3033,32.3033,32.2638,32.2737,104375.0
2024-12-31 14:20:00,32.72,32.72,32.67,32.69,74548.0,32.2737,32.2737,32.2244,32.2441,74548.0
2024-12-31 14:25:00,32.69,32.72,32.67,32.7,108304.0,32.2441,32.2737,32.2244,32.2539,108304.0
2024-12-31 14:30:00,32.7,32.7,32.62,32.65,53245.0,32.2539,32.2539,32.175,32.2046,53245.0
2024-12-31 14:35:00,32.65,32.69,32.64,32.69,44505.0,32.2046,32.2441,32.1948,32.2441,44505.0
2024-12-31 14:40:00,32.69,32.69,32.65,32.66,47738.0,32.2441,32.2441,32.2046,32.2145,47738.0
2024-12-31 14:45:00,32.66,32.68,32.64,32.64,60327.0,32.2145,32.2342,32.1948,32.1948,60327.0
2024-12-31 14:50:00,32.64,32.69,32.63,32.68,52653.0,32.1948,32.2441,32.1849,32.2342,52653.0
2024-12-31 14:55:00,32.68,32.73,32.67,32.71,79303.0,32.2342,32.2835,32.2244,32.2638,79303.0
2024-12-31 15:00:00,32.71,32.71,32.65,32.68,88083.0,32.2638,32.2638,32.2046,32.2342,88083.0
2024-12-31 15:05:00,32.68,32.75,32.67,32.73,63017.0,32.2342,32.3033,32.2244,32.2835,63017.0
2024-12-31 15:10:00,32.73,32.74,32.65,32.66,115508.0,32.2835,32.2934,32.2046,32.2145,115508.0
2024-12-31 15:15:00,32.65,32.69,32.62,32.66,82732.0,32.2046,32.2441,32.175,32.2145,82732.0
2024-12-31 15:20:00,32.66,32.72,32.66,32.69,80213.0,32.2145,32.2737,32.2145,32.2441,80213.0
2024-12-31 15:25:00,32.7,32.72,32.63,32.66,117739.0,32.2539,32.2737,32.1849,32.2145,117739.0
2024-12-31 15:30:00,32.67,32.71,32.66,32.71,66264.0,32.2244,32.2638,32.2145,32.2638,66264.0
2024-12-31 15:35:00,32.71,32.78,32.68,32.7,136613.0,32.2638,32.3328,32.2342,32.2539,136613.0
2024-12-31 15:40:00,32.69,32.7,32.61,32.69,222123.0,32.2441,32.2539,32.1652,32.2441,222123.0
2024-12-31 15:45:00,32.69,32.75,32.64,32.73,120092.0,32.2441,32.3033,32.1948,32.2835,120092.0
2024-12-31 15:50:00,32.73,32.78,32.7,32.71,217908.0,32.2835,32.3328,32.2539,32.2638,217908.0
2024-12-31 15:55:00,32.71,32.75,32.67,32.75,478924.0,32.2638,32.3033,32.2244,32.3033,478924.0
2025-01-02 09:30:00,33.37,33.44,33.15,33.37,435298.0,32.9148,32.9838,32.6978,32.9148,435298.0
2025-01-02 09:35:00,33.36,33.72,33.33,33.67,245985.0,32.9049,33.26,32.8753,33.2107,245985.0
2025-01-02 09:40:00,33.67,33.68,33.56,33.6,244820.0,33.2107,33.2206,33.1022,33.1417,244820.0
2025-01-02 09:45:00,33.6,33.7,33.48,33.53,323741.0,33.1417,33.2403,33.0233,33.0726,323741.0
2025-01-02 09:50:00,33.53,33.63,33.4,33.63,127527.0,33.0726,33.1713,32.9444,33.1713,127527.0
2025-01-02 09:55:00,33.63,33.68,33.58,33.66,167168.0,33.1713,33.2206,33.1219,33.2008,167168.0
2025-01-02 10:00:00,33.68,33.72,33.59,33.69,181002.0,33.2206,33.26,33.1318,33.2304,181002.0
2025-01-02 10:05:00,33.68,33.7,33.59,33.64,101254.0,33.2206,33.2403,33.1318,33.1811,101254.0
2025-01-02 10:10:00,33.64,33.7,33.57,33.65,112636.0,33.1811,33.2403,33.1121,33.191,112636.0
2025-01-02 10:15:00,33.66,33.84,33.66,33.83,167995.0,33.2008,33.3784,33.2008,33.3685,167995.0
2025-01-02 10:20:00,33.83,33.85,33.71,33.82,106776.0,33.3685,33.3883,33.2502,33.3587,106776.0
2025-01-02 10:25:00,33.82,33.87,33.76,33.81,123064.0,33.3587,33.408,33.2995,33.3488,123064.0
2025-01-02 10:30:00,33.82,33.86,33.76,33.8,48392.0,33.3587,33.3981,33.2995,33.3389,48392.0
2025-01-02 10:35:00,33.8,33.84,33.78,33.8,74073.0,33.3389,33.3784,33.3192,33.3389,74073.0
2025-01-02 10:40:00,33.8,33.93,33.79,33.9,97890.0,33.3389,33.4672,33.3291,33.4376,97890.0
2025-01-02 10:45:00,33.9,33.93,33.83,33.92,60691.0,33.4376,33.4672,33.3685,33.4573,60691.0
2025-01-02 10:50:00,33.93,33.93,33.81,33.86,93141.0,33.4672,33.4672,33.3488,33.3981,93141.0
2025-01-02 10:55:00,33.86,33.89,33.8,33.81,60982.0,33.3981,33.4277,33.3389,33.3488,60982.0
2025-01-02 11:00:00,33.8,33.8,33.66,33.7,79565.0,33.3389,33.3389,33.2008,33.2403,79565.0
2025-01-02 11:05:00,33.7,33.7,33.6,33.62,117133.0,33.2403,33.2403,33.1417,33.1614,117133.0
2025-01-02 11:10:00,33.62,33.63,33.52,33.52,123773.0,33.1614,33.1713,33.0628,33.0628,123773.0
2025-01-02 11:15:00,33.52,33.57,33.52,33.57,43964.0,33.0628,33.1121,33.0628,33.1121,43964.0
2025-01-02 11:20:00,33.55,33.69,33.55,33.68,61457.0,33.0923,33.2304,33.0923,33.2206,61457.0
2025-01-02 11:25:00,33.67,33.68,33.61,33.62,48863.0,33.2107,33.2206,33.1515,33.1614,48863.0
2025-01-02 11:30:00,33.62,33.62,33.55,33.58,64266.0,33.1614,33.1614,33.0923,33.1219,64266.0
2025-01-02 11:35:00,33.59,33.65,33.58,33.65,59346.0,33.1318,33.191,33.1219,33.191,59346.0
2025-01-02 11:40:00,33.65,33.72,33.64,33.7,35373.0,33.191,33.26,33.1811,33.2403,35373.0
2025-01-02 11:45:00,33.7,33.72,33.66,33.67,46042.0,33.2403,33.26,33.2008,33.2107,46042.0
2025-01-02 11:50:00,33.68,33.71,33.66,33.69,124340.0,33.2206,33.2502,33.2008,33.2304,124340.0
2025-01-02 11:55:00,33.69,33.69,33.64,33.69,63840.0,33.2304,33.2304,33.1811,33.2304,63840.0
2025-01-02 12:00:00,33.69,33.7,33.65,33.7,50647.0,33.2304,33.2403,33.191,33.2403,50647.0
2025-01-02 12:05:00,33.7,33.75,33.68,33.73,52139.0,33.2403,33.2896,33.2206,33.2699,52139.0
2025-01-02 12:10:00,33.73,33.77,33.72,33.74,51111.0,33.2699,33.3093,33.26,33.2798,51111.0
2025-01-02 12:15:00,33.73,33.77,33.72,33.76,74603.0,33.2699,33.3093,33.26,33.2995,74603.0
2025-01-02 12:20:00,33.75,33.76,33.66,33.67,49922.0,33.2896,33.2995,33.2008,33.2107,49922.0
2025-01-02 12:25:00,33.66,33.68,33.61,33.63,53273.0,33.2008,33.2206,33.1515,33.1713,53273.0
2025-01-02 12:30:00,33.63,33.63,33.59,33.6,70900.0,33.1713,33.1713,33.1318,33.1417,70900.0
2025-01-02 12:35:00,33.6,33.63,33.56,33.57,70782.0,33.1417,33.1713,33.1022,33.1121,70782.0
2025-01-02 12:40:00,33.56,33.59,33.51,33.54,56342.0,33.1022,33.1318,33.0529,33.0825,56342.0
2025-01-02 12:45:00,33.55,33.58,33.52,33.54,46363.0,33.0923,33.1219,33.0628,33.0825,46363.0
2025-01-02 12:50:00,33.53,33.58,33.51,33.55,32035.0,33.0726,33.1219,33.0529,33.0923,32035.0
2025-01-02 12:55:00,33.55,33.61,33.55,33.58,36739.0,33.0923,33.1515,33.0923,33.1219,36739.0
2025-01-02 13:00:00,33.58,33.58,33.45,33.45,96356.0,33.1219,33.1219,32.9937,32.9937,96356.0
2025-01-02 13:05:00,33.45,33.52,33.45,33.45,54011.0,32.9937,33.0628,32.9937,32.9937,54011.0
2025-01-02 13:10:00,33.45,33.45,33.4,33.43,36758.0,32.9937,32.9937,32.9444,32.974,36758.0
2025-01-02 13:15:00,33.43,33.44,33.38,33.4,60037.0,32.974,32.9838,32.9247,32.9444,60037.0
2025-01-02 13:20:00,33.4,33.41,33.31,33.32,52935.0,32.9444,32.9543,32.8556,32.8655,52935.0
2025-01-02 13:25:00,33.31,33.38,33.3,33.38,64676.0,32.8556,32.9247,32.8458,32.9247,64676.0
2025-01-02 13:30:00,33.38,33.38,33.26,33.33,48324.0,32.9247,32.9247,32.8063,32.8753,48324.0
2025-01-02 13:35:00,33.33,33.33,33.27,33.28,43865.0,32.8753,32.8753,32.8162,32.826,43865.0
2025-01-02 13:40:00,33.29,33.35,33.25,33.34,41181.0,32.8359,32.8951,32.7964,32.8852,41181.0
2025-01-02 13:45:00,33.34,33.34,33.27,33.28,44294.0,32.8852,32.8852,32.8162,32.826,44294.0
2025-01-02 13:50:00,33.29,33.31,33.26,33.28,39030.0,32.8359,32.8556,32.8063,32.826,39030.0
2025-01-02 13:55:00,33.27,33.32,33.27,33.3,34380.0,32.8162,32.8655,32.8162,32.8458,34380.0
2025-01-02 14:00:00,33.3,33.3,33.19,33.25,101462.0,32.8458,32.8458,32.7373,32.7964,101462.0
2025-01-02 14:05:00,33.25,33.28,33.23,33.26,57463.0,32.7964,32.826,32.7767,32.8063,57463.0
2025-01-02 14:10:00,33.26,33.29,33.24,33.25,23829.0,32.8063,32.8359,32.7866,32.7964,23829.0
2025-01-02 14:15:00,33.26,33.28,33.24,33.27,29067.0,32.8063,32.826,32.7866,32.8162,29067.0
2025-01-02 14:20:00,33.27,33.34,33.27,33.33,66218.0,32.8162,32.8852,32.8162,32.8753,66218.0
2025-01-02 14:25:00,33.34,33.39,33.33,33.38,60826.0,32.8852,32.9345,32.8753,32.9247,60826.0
2025-01-02 14:30:00,33.38,33.43,33.36,33.41,83476.0,32.9247,32.974,32.9049,32.9543,83476.0
2025-01-02 14:35:00,33.41,33.42,33.36,33.39,35099.0,32.9543,32.9641,32.9049,32.9345,35099.0
2025-01-02 14:40:00,33.39,33.41,33.35,33.36,46369.0,32.9345,32.9543,32.8951,32.9049,46369.0
2025-01-02 14:45:00,33.37,33.39,33.34,33.38,56153.0,32.9148,32.9345,32.8852,32.9247,56153.0
2025-01-02 14:50:00,33.38,33.41,33.36,33.39,76395.0,32.9247,32.9543,32.9049,32.9345,76395.0
2025-01-02 14:55:00,33.38,33.38,33.27,33.27,77727.0,32.9247,32.9247,32.8162,32.8162,77727.0
2025-01-02 15:00:00,33.28,33.33,33.28,33.33,49016.0,32.826,32.8753,32.826,32.8753,49016.0
2025-01-02 15:05:00,33.32,33.33,33.29,33.3,59920.0,32.8655,32.8753,32.8359,32.8458,59920.0
2025-01-02 15:10:00,33.3,33.31,33.25,33.27,91546.0,32.8458,32.8556,32.7964,32.8162,91546.0
2025-01-02 15:15:00,33.27,33.33,33.25,33.33,80607.0,32.8162,32.8753,32.7964,32.8753,80607.0
2025-01-02 15:20:00,33.33,33.37,33.32,33.37,76766.0,32.8753,32.9148,32.8655,32.9148,76766.0
2025-01-02 15:25:00,33.37,33.46,33.36,33.43,109513.0,32.9148,33.0036,32.9049,32.974,109513.0
2025-01-02 15:30:00,33.43,33.48,33.4,33.43,65818.0,32.974,33.0233,32.9444,32.974,65818.0
2025-01-02 15:35:00,33.43,33.43,33.35,33.41,107182.0,32.974,32.974,32.8951,32.9543,107182.0
2025-01-02 15:40:00,33.41,33.51,33.4,33.51,148859.0,32.9543,33.0529,32.9444,33.0529,148859.0
2025-01-02 15:45:00,33.51,33.53,33.47,33.51,134452.0,33.0529,33.0726,33.0134,33.0529,134452.0
2025-01-02 15:50:00,33.5,33.54,33.43,33.44,174001.0,33.043,33.0825,32.974,32.9838,174001.0
2025-01-02 15:55:00,33.44,33.49,33.37,33.43,529528.0,32.9838,33.0332,32.9148,32.974,529528.0
2025-01-03 09:30:00,33.69,33.73,33.56,33.67,264038.0,33.2304,33.2699,33.1022,33.2107,264038.0
2025-01-03 09:35:00,33.67,33.69,33.56,33.69,114215.0,33.2107,33.2304,33.1022,33.2304,114215.0
2025-01-03 09:40:00,33.69,33.71,33.5,33.52,110994.0,33.2304,33.2502,33.043,33.0628,110994.0
2025-01-03 09:45:00,33.52,33.53,33.42,33.47,106985.0,33.0628,33.0726,32.9641,33.0134,106985.0
2025-01-03 09:50:00,33.47,33.47,33.36,33.41,140652.0,33.0134,33.0134,32.9049,32.9543,140652.0
2025-01-03 09:55:00,33.41,33.42,33.36,33.39,67876.0,32.9543,32.9641,32.9049,32.9345,67876.0
2025-01-03 10:00:00,33.38,33.46,33.35,33.45,65182.0,32.9247,33.0036,32.8951,32.9937,65182.0
2025-01-03 10:05:00,33.45,33.56,33.4,33.55,67952.0,32.9937,33.1022,32.9444,33.0923,67952.0
2025-01-03 10:10:00,33.55,33.64,33.53,33.63,74281.0,33.0923,33.1811,33.0726,33.1713,74281.0
2025-01-03 10:15:00,33.64,33.67,33.6,33.66,121391.0,33.1811,33.2107,33.1417,33.2008,121391.0
2025-01-03 10:20:00,33.66,33.8,33.66,33.79,77744.0,33.2008,33.3389,33.2008,33.3291,77744.0
2025-01-03 10:25:00,33.79,33.81,33.75,33.8,62120.0,33.3291,33.3488,33.2896,33.3389,62120.0
2025-01-03 10:30:00,33.8,33.84,33.77,33.83,73450.0,33.3389,33.3784,33.3093,33.3685,73450.0
2025-01-03 10:35:00,33.84,33.85,33.8,33.82,88596.0,33.3784,33.3883,33.3389,33.3587,88596.0
2025-01-03 10:40:00,33.82,33.86,33.81,33.81,129957.0,33.3587,33.3981,33.3488,33.3488,129957.0
2025-01-03 10:45:00,33.8,33.82,33.74,33.8,97385.0,33.3389,33.3587,33.2798,33.3389,97385.0
2025-01-03 10:50:00,33.8,33.81,33.73,33.76,79336.0,33.3389,33.3488,33.2699,33.2995,79336.0
2025-01-03 10:55:00,33.76,33.81,33.74,33.77,54150.0,33.2995,33.3488,33.2798,33.3093,54150.0
2025-01-03 11:00:00,33.77,33.83,33.77,33.8,44305.0,33.3093,33.3685,33.3093,33.3389,44305.0
2025-01-03 11:05:00,33.81,33.81,33.76,33.79,48637.0,33.3488,33.3488,33.2995,33.3291,48637.0
2025-01-03 11:10:00,33.79,33.81,33.73,33.74,40794.0,33.3291,33.3488,33.2699,33.2798,40794.0
2025-01-03 11:15:00,33.73,33.74,33.62,33.64,52058.0,33.2699,33.2798,33.1614,33.1811,52058.0
2025-01-03 11:20:00,33.65,33.66,33.6,33.65,63851.0,33.191,33.2008,33.1417,33.191,63851.0
2025-01-03 11:25:00,33.66,33.71,33.66,33.7,50559.0,33.2008,33.2502,33.2008,33.2403,50559.0
2025-01-03 11:30:00,33.69,33.8,33.69,33.8,36329.0,33.2304,33.3389,33.2304,33.3389,36329.0
2025-01-03 11:35:00,33.8,33.82,33.79,33.79,63295.0,33.3389,33.3587,33.3291,33.3291,63295.0
2025-01-03 11:40:00,33.8,33.84,33.78,33.79,54763.0,33.3389,33.3784,33.3192,33.3291,54763.0
2025-01-03 11:45:00,33.79,33.79,33.75,33.77,47761.0,33.3291,33.3291,33.2896,33.3093,47761.0
2025-01-03 11:50:00,33.77,33.81,33.76,33.79,69021.0,33.3093,33.3488,33.2995,33.3291,69021.0
2025-01-03 11:55:00,33.8,33.84,33.78,33.82,73865.0,33.3389,33.3784,33.3192,33.3587,73865.0
2025-01-03 12:00:00,33.82,33.83,33.77,33.8,74324.0,33.3587,33.3685,33.3093,33.3389,74324.0
2025-01-03 12:05:00,33.8,33.83,33.79,33.82,24187.0,33.3389,33.3685,33.3291,33.3587,24187.0
2025-01-03 12:10:00,33.82,33.84,33.81,33.83,30554.0,33.3587,33.3784,33.3488,33.3685,30554.0
2025-01-03 12:15:00,33.83,33.86,33.81,33.81,39564.0,33.3685,33.3981,33.3488,33.3488,39564.0
2025-01-03 12:20:00,33.81,33.88,33.81,33.87,27396.0,33.3488,33.4178,33.3488,33.408,27396.0
2025-01-03 12:25:00,33.88,33.9,33.85,33.86,45967.0,33.4178,33.4376,33.3883,33.3981,45967.0
2025-01-03 12:30:00,33.87,33.88,33.85,33.88,50844.0,33.408,33.4178,33.3883,33.4178,50844.0
2025-01-03 12:35:00,33.88,33.91,33.87,33.9,36831.0,33.4178,33.4474,33.408,33.4376,36831.0
2025-01-03 12:40:00,33.91,33.96,33.9,33.94,79268.0,33.4474,33.4968,33.4376,33.477,79268.0
2025-01-03 12:45:00,33.94,33.94,33.9,33.94,24718.0,33.477,33.477,33.4376,33.477,24718.0
2025-01-03 12:50:00,33.94,33.94,33.92,33.92,32877.0,33.477,33.477,33.4573,33.4573,32877.0
2025-01-03 12:55:00,33.93,33.95,33.92,33.95,34895.0,33.4672,33.4869,33.4573,33.4869,34895.0
2025-01-03 13:00:00,33.95,33.96,33.9,33.95,46844.0,33.4869,33.4968,33.4376,33.4869,46844.0
2025-01-03 13:05:00,33.94,33.96,33.92,33.95,60042.0,33.477,33.4968,33.4573,33.4869,60042.0
2025-01-03 13:10:00,33.94,33.97,33.93,33.95,36263.0,33.477,33.5066,33.4672,33.4869,36263.0
2025-01-03 13:15:00,33.95,33.96,33.91,33.94,35950.0,33.4869,33.4968,33.4474,33.477,35950.0
2025-01-03 13:20:00,33.95,33.96,33.9,33.91,46386.0,33.4869,33.4968,33.4376,33.4474,46386.0
2025-01-03 13:25:00,33.91,33.99,33.91,33.98,47249.0,33.4474,33.5263,33.4474,33.5165,47249.0
2025-01-03 13:30:00,33.98,33.99,33.93,33.94,47983.0,33.5165,33.5263,33.4672,33.477,47983.0
2025-01-03 13:35:00,33.94,33.95,33.92,33.94,44973.0,33.477,33.4869,33.4573,33.477,44973.0
2025-01-03 13:40:00,33.94,33.96,33.88,33.9,45146.0,33.477,33.4968,33.4178,33.4376,45146.0
2025-01-03 13:45:00,33.89,33.94,33.88,33.92,49190.0,33.4277,33.477,33.4178,33.4573,49190.0
2025-01-03 13:50:00,33.91,33.93,33.9,33.92,26968.0,33.4474,33.4672,33.4376,33.4573,26968.0
2025-01-03 13:55:00,33.91,33.93,33.9,33.91,32412.0,33.4474,33.4672,33.4376,33.4474,32412.0
2025-01-03 14:00:00,33.91,33.95,33.9,33.94,27282.0,33.4474,33.4869,33.4376,33.477,27282.0
2025-01-03 14:05:00,33.94,33.97,33.9,33.94,83470.0,33.477,33.5066,33.4376,33.477,83470.0
2025-01-03 14:10:00,33.95,34.02,33.94,34.01,102257.0,33.4869,33.5559,33.477,33.5461,102257.0
2025-01-03 14:15:00,34.01,34.03,33.99,34.01,49675.0,33.5461,33.5658,33.5263,33.5461,49675.0
2025-01-03 14:20:00,34.01,34.01,33.95,33.95,32892.0,33.5461,33.5461,33.4869,33.4869,32892.0
2025-01-03 14:25:00,33.96,33.98,33.92,33.94,56609.0,33.4968,33.5165,33.4573,33.477,56609.0
2025-01-03 14:30:00,33.94,33.97,33.93,33.94,31547.0,33.477,33.5066,33.4672,33.477,31547.0
2025-01-03 14:35:00,33.94,33.96,33.92,33.92,25062.0,33.477,33.4968,33.4573,33.4573,25062.0
2025-01-03 14:40:00,33.92,33.92,33.88,33.91,70546.0,33.4573,33.4573,33.4178,33.4474,70546.0
2025-01-03 14:45:00,33.91,33.93,33.87,33.88,47982.0,33.4474,33.4672,33.408,33.4178,47982.0
2025-01-03 14:50:00,33.87,33.9,33.87,33.89,34857.0,33.408,33.4376,33.408,33.4277,34857.0
2025-01-03 14:55:00,33.88,33.9,33.86,33.89,85713.0,33.4178,33.4376,33.3981,33.4277,85713.0
2025-01-03 15:00:00,33.89,33.91,33.87,33.89,34681.0,33.4277,33.4474,33.408,33.4277,34681.0
2025-01-03 15:05:00,33.89,33.94,33.88,33.89,48826.0,33.4277,33.477,33.4178,33.4277,48826.0
2025-01-03 15:10:00,33.89,33.93,33.87,33.87,41329.0,33.4277,33.4672,33.408,33.408,41329.0
2025-01-03 15:15:00,33.88,33.9,33.87,33.9,26811.0,33.4178,33.4376,33.408,33.4376,26811.0
2025-01-03 15:20:00,33.9,33.95,33.89,33.94,65274.0,33.4376,33.4869,33.4277,33.477,65274.0
2025-01-03 15:25:00,33.95,33.95,33.9,33.91,58210.0,33.4869,33.4869,33.4376,33.4474,58210.0
2025-01-03 15:30:00,33.91,33.91,33.84,33.9,71540.0,33.4474,33.4474,33.3784,33.4376,71540.0
2025-01-03 15:35:00,33.9,33.94,33.89,33.93,48006.0,33.4376,33.477,33.4277,33.4672,48006.0
2025-01-03 15:40:00,33.93,33.97,33.92,33.95,74230.0,33.4672,33.5066,33.4573,33.4869,74230.0
2025-01-03 15:45:00,33.95,33.95,33.87,33.91,114678.0,33.4869,33.4869,33.408,33.4474,114678.0
2025-01-03 15:50:00,33.9,33.93,33.85,33.86,103962.0,33.4376,33.4672,33.3883,33.3981,103962.0
2025-01-03 15:55:00,33.87,33.95,33.86,33.93,443297.0,33.408,33.4869,33.3981,33.4672,443297.0
2025-01-06 09:30:00,34.17,34.34,34.1,34.23,432620.0,33.7039,33.8716,33.6348,33.7631,432620.0
2025-01-06 09:35:00,34.22,34.3,34.11,34.28,178215.0,33.7532,33.8321,33.6447,33.8124,178215.0
2025-01-06 09:40:00,34.27,34.39,34.2,34.39,147940.0,33.8025,33.9209,33.7335,33.9209,147940.0
2025-01-06 09:45:00,34.38,34.47,34.37,34.42,477743.0,33.911,33.9998,33.9012,33.9505,477743.0
2025-01-06 09:50:00,34.41,34.54,34.41,34.52,164475.0,33.9406,34.0688,33.9406,34.0491,164475.0
2025-01-06 09:55:00,34.54,34.63,34.53,34.59,136799.0,34.0688,34.1576,34.059,34.1182,136799.0
2025-01-06 10:00:00,34.58,34.59,34.51,34.57,125595.0,34.1083,34.1182,34.0393,34.0984,125595.0
2025-01-06 10:05:00,34.57,34.69,34.57,34.69,98940.0,34.0984,34.2168,34.0984,34.2168,98940.0
2025-01-06 10:10:00,34.69,34.74,34.67,34.74,159276.0,34.2168,34.2661,34.1971,34.2661,159276.0
2025-01-06 10:15:00,34.73,34.74,34.57,34.63,116623.0,34.2562,34.2661,34.0984,34.1576,116623.0
2025-01-06 10:20:00,34.62,34.75,34.6,34.75,157429.0,34.1478,34.276,34.128,34.276,157429.0
2025-01-06 10:25:00,34.75,34.86,34.74,34.85,264651.0,34.276,34.3845,34.2661,34.3746,264651.0
2025-01-06 10:30:00,34.86,34.87,34.77,34.78,215589.0,34.3845,34.3943,34.2957,34.3056,215589.0
2025-01-06 10:35:00,34.78,34.78,34.61,34.69,181573.0,34.3056,34.3056,34.1379,34.2168,181573.0
2025-01-06 10:40:00,34.69,34.71,34.63,34.66,148167.0,34.2168,34.2365,34.1576,34.1872,148167.0
2025-01-06 10:45:00,34.66,34.66,34.56,34.58,156942.0,34.1872,34.1872,34.0886,34.1083,156942.0
2025-01-06 10:50:00,34.59,34.66,34.58,34.66,101805.0,34.1182,34.1872,34.1083,34.1872,101805.0
2025-01-06 10:55:00,34.65,34.66,34.51,34.54,198245.0,34.1773,34.1872,34.0393,34.0688,198245.0
2025-01-06 11:00:00,34.54,34.56,34.46,34.47,162934.0,34.0688,34.0886,33.9899,33.9998,162934.0
2025-01-06 11:05:00,34.47,34.54,34.44,34.54,112082.0,33.9998,34.0688,33.9702,34.0688,112082.0
2025-01-06 11:10:00,34.54,34.62,34.53,34.59,104248.0,34.0688,34.1478,34.059,34.1182,104248.0
2025-01-06 11:15:00,34.6,34.61,34.54,34.55,54965.0,34.128,34.1379,34.0688,34.0787,54965.0
2025-01-06 11:20:00,34.54,34.58,34.51,34.56,40576.0,34.0688,34.1083,34.0393,34.0886,40576.0
2025-01-06 11:25:00,34.57,34.64,34.55,34.62,69634.0,34.0984,34.1675,34.0787,34.1478,69634.0
2025-01-06 11:30:00,34.61,34.7,34.6,34.65,93842.0,34.1379,34.2267,34.128,34.1773,93842.0
2025-01-06 11:35:00,34.65,34.72,34.61,34.7,108125.0,34.1773,34.2464,34.1379,34.2267,108125.0
2025-01-06 11:40:00,34.7,34.7,34.63,34.66,89502.0,34.2267,34.2267,34.1576,34.1872,89502.0
2025-01-06 11:45:00,34.66,34.72,34.62,34.71,93177.0,34.1872,34.2464,34.1478,34.2365,93177.0
2025-01-06 11:50:00,34.7,34.74,34.67,34.73,151607.0,34.2267,34.2661,34.1971,34.2562,151607.0
2025-01-06 11:55:00,34.72,34.78,34.71,34.77,86081.0,34.2464,34.3056,34.2365,34.2957,86081.0
2025-01-06 12:00:00,34.76,34.77,34.66,34.66,88349.0,34.2858,34.2957,34.1872,34.1872,88349.0
2025-01-06 12:05:00,34.66,34.66,34.58,34.64,124175.0,34.1872,34.1872,34.1083,34.1675,124175.0
2025-01-06 12:10:00,34.63,34.66,34.59,34.65,48292.0,34.1576,34.1872,34.1182,34.1773,48292.0
2025-01-06 12:15:00,34.65,34.66,34.59,34.61,73113.0,34.1773,34.1872,34.1182,34.1379,73113.0
2025-01-06 12:20:00,34.61,34.64,34.57,34.58,40600.0,34.1379,34.1675,34.0984,34.1083,40600.0
2025-01-06 12:25:00,34.58,34.59,34.51,34.52,76878.0,34.1083,34.1182,34.0393,34.0491,76878.0
2025-01-06 12:30:00,34.52,34.52,34.45,34.47,36506.0,34.0491,34.0491,33.9801,33.9998,36506.0
2025-01-06 12:35:00,34.46,34.46,34.36,34.4,59948.0,33.9899,33.9899,33.8913,33.9308,59948.0
2025-01-06 12:40:00,34.41,34.42,34.36,34.39,58468.0,33.9406,33.9505,33.8913,33.9209,58468.0
2025-01-06 12:45:00,34.38,34.4,34.33,34.34,57117.0,33.911,33.9308,33.8617,33.8716,57117.0
2025-01-06 12:50:00,34.34,34.36,34.32,34.33,36021.0,33.8716,33.8913,33.8518,33.8617,36021.0
2025-01-06 12:55:00,34.33,34.36,34.31,34.34,30316.0,33.8617,33.8913,33.842,33.8716,30316.0
2025-01-06 13:00:00,34.35,34.36,34.27,34.28,42420.0,33.8814,33.8913,33.8025,33.8124,42420.0
2025-01-06 13:05:00,34.28,34.31,34.19,34.2,106484.0,33.8124,33.842,33.7236,33.7335,106484.0
2025-01-06 13:10:00,34.2,34.24,34.19,34.24,28680.0,33.7335,33.7729,33.7236,33.7729,28680.0
2025-01-06 13:15:00,34.24,34.26,34.2,34.2,27421.0,33.7729,33.7927,33.7335,33.7335,27421.0
2025-01-06 13:20:00,34.21,34.22,34.17,34.2,151497.0,33.7433,33.7532,33.7039,33.7335,151497.0
2025-01-06 13:25:00,34.2,34.22,34.13,34.15,116823.0,33.7335,33.7532,33.6644,33.6842,116823.0
2025-01-06 13:30:00,34.14,34.21,34.13,34.2,57874.0,33.6743,33.7433,33.6644,33.7335,57874.0
2025-01-06 13:35:00,34.2,34.25,34.18,34.25,44859.0,33.7335,33.7828,33.7138,33.7828,44859.0
2025-01-06 13:40:00,34.25,34.25,34.2,34.21,33233.0,33.7828,33.7828,33.7335,33.7433,33233.0
2025-01-06 13:45:00,34.21,34.23,34.14,34.16,54167.0,33.7433,33.7631,33.6743,33.694,54167.0
2025-01-06 13:50:00,34.15,34.16,34.09,34.11,64135.0,33.6842,33.694,33.625,33.6447,64135.0
2025-01-06 13:55:00,34.11,34.16,34.1,34.12,36607.0,33.6447,33.694,33.6348,33.6546,36607.0
2025-01-06 14:00:00,34.11,34.13,34.08,34.09,49011.0,33.6447,33.6644,33.6151,33.625,49011.0
2025-01-06 14:05:00,34.09,34.12,34.07,34.12,29671.0,33.625,33.6546,33.6053,33.6546,29671.0
2025-01-06 14:10:00,34.11,34.11,34.08,34.09,29616.0,33.6447,33.6447,33.6151,33.625,29616.0
2025-01-06 14:15:00,34.08,34.1,34.07,34.08,40958.0,33.6151,33.6348,33.6053,33.6151,40958.0
2025-01-06 14:20:00,34.08,34.08,34.01,34.01,45192.0,33.6151,33.6151,33.5461,33.5461,45192.0
2025-01-06 14:25:00,34.01,34.02,33.97,33.99,61995.0,33.5461,33.5559,33.5066,33.5263,61995.0
2025-01-06 14:30:00,33.98,34.02,33.96,33.99,33404.0,33.5165,33.5559,33.4968,33.5263,33404.0
2025-01-06 14:35:00,33.99,34.03,33.98,33.98,49691.0,33.5263,33.5658,33.5165,33.5165,49691.0
2025-01-06 14:40:00,33.98,34.02,33.95,33.98,33062.0,33.5165,33.5559,33.4869,33.5165,33062.0
2025-01-06 14:45:00,33.98,33.98,33.93,33.97,35246.0,33.5165,33.5165,33.4672,33.5066,35246.0
2025-01-06 14:50:00,33.97,34.02,33.96,33.99,57203.0,33.5066,33.5559,33.4968,33.5263,57203.0
2025-01-06 14:55:00,34.0,34.01,33.96,33.97,88087.0,33.5362,33.5461,33.4968,33.5066,88087.0
2025-01-06 15:00:00,33.97,33.97,33.9,33.91,89383.0,33.5066,33.5066,33.4376,33.4474,89383.0
2025-01-06 15:05:00,33.91,33.91,33.8,33.85,99306.0,33.4474,33.4474,33.3389,33.3883,99306.0
2025-01-06 15:10:00,33.85,33.86,33.82,33.84,68772.0,33.3883,33.3981,33.3587,33.3784,68772.0
2025-01-06 15:15:00,33.84,33.85,33.81,33.85,95167.0,33.3784,33.3883,33.3488,33.3883,95167.0
2025-01-06 15:20:00,33.84,33.85,33.8,33.83,60924.0,33.3784,33.3883,33.3389,33.3685,60924.0
2025-01-06 15:25:00,33.82,33.83,33.76,33.82,98827.0,33.3587,33.3685,33.2995,33.3587,98827.0
2025-01-06 15:30:00,33.82,33.82,33.73,33.77,98591.0,33.3587,33.3587,33.2699,33.3093,98591.0
2025-01-06 15:35:00,33.77,33.78,33.74,33.77,60399.0,33.3093,33.3192,33.2798,33.3093,60399.0
2025-01-06 15:40:00,33.77,33.78,33.7,33.73,72034.0,33.3093,33.3192,33.2403,33.2699,72034.0
2025-01-06 15:45:00,33.72,33.75,33.68,33.75,89518.0,33.26,33.2896,33.2206,33.2896,89518.0
2025-01-06 15:50:00,33.74,33.78,33.7,33.73,242940.0,33.2798,33.3192,33.2403,33.2699,242940.0
2025-01-06 15:55:00,33.73,33.78,33.72,33.76,580961.0,33.2699,33.3192,33.26,33.2995,580961.0
2025-01-07 09:30:00,34.04,34.19,34.02,34.09,213017.0,33.5757,33.7236,33.5559,33.625,213017.0
2025-01-07 09:35:00,34.09,34.17,34.05,34.07,74481.0,33.625,33.7039,33.5855,33.6053,74481.0
2025-01-07 09:40:00,34.08,34.1,34.0,34.01,76518.0,33.6151,33.6348,33.5362,33.5461,76518.0
2025-01-07 09:45:00,34.01,34.15,34.01,34.12,65125.0,33.5461,33.6842,33.5461,33.6546,65125.0
2025-01-07 09:50:00,34.11,34.24,34.11,34.24,116128.0,33.6447,33.7729,33.6447,33.7729,116128.0
2025-01-07 09:55:00,34.25,34.43,34.22,34.42,106453.0,33.7828,33.9603,33.7532,33.9505,106453.0
2025-01-07 10:00:00,34.41,34.41,34.15,34.26,116987.0,33.9406,33.9406,33.6842,33.7927,116987.0
2025-01-07 10:05:00,34.25,34.32,34.2,34.31,94150.0,33.7828,33.8518,33.7335,33.842,94150.0
2025-01-07 10:10:00,34.31,34.43,34.28,34.41,78941.0,33.842,33.9603,33.8124,33.9406,78941.0
2025-01-07 10:15:00,34.42,34.46,34.29,34.45,144716.0,33.9505,33.9899,33.8223,33.9801,144716.0
2025-01-07 10:20:00,34.45,34.7,34.45,34.69,125391.0,33.9801,34.2267,33.9801,34.2168,125391.0
2025-01-07 10:25:00,34.69,34.82,34.69,34.82,120768.0,34.2168,34.345,34.2168,34.345,120768.0
2025-01-07 10:30:00,34.83,34.91,34.82,34.91,111495.0,34.3549,34.4338,34.345,34.4338,111495.0
2025-01-07 10:35:00,34.9,34.91,34.66,34.68,147789.0,34.4239,34.4338,34.1872,34.2069,147789.0
2025-01-07 10:40:00,34.69,34.71,34.62,34.68,73236.0,34.2168,34.2365,34.1478,34.2069,73236.0
2025-01-07 10:45:00,34.68,34.7,34.58,34.6,57288.0,34.2069,34.2267,34.1083,34.128,57288.0
2025-01-07 10:50:00,34.59,34.75,34.59,34.7,100131.0,34.1182,34.276,34.1182,34.2267,100131.0
2025-01-07 10:55:00,34.7,34.83,34.69,34.82,59176.0,34.2267,34.3549,34.2168,34.345,59176.0
2025-01-07 11:00:00,34.82,34.9,34.82,34.87,88343.0,34.345,34.4239,34.345,34.3943,88343.0
2025-01-07 11:05:00,34.88,34.88,34.81,34.82,99111.0,34.4042,34.4042,34.3352,34.345,99111.0
2025-01-07 11:10:00,34.83,34.85,34.75,34.76,35362.0,34.3549,34.3746,34.276,34.2858,35362.0
2025-01-07 11:15:00,34.76,34.77,34.68,34.72,75646.0,34.2858,34.2957,34.2069,34.2464,75646.0
2025-01-07 11:20:00,34.72,34.75,34.65,34.66,48601.0,34.2464,34.276,34.1773,34.1872,48601.0
2025-01-07 11:25:00,34.66,34.76,34.66,34.73,70843.0,34.1872,34.2858,34.1872,34.2562,70843.0
2025-01-07 11:30:00,34.74,34.75,34.64,34.64,43567.0,34.2661,34.276,34.1675,34.1675,43567.0
2025-01-07 11:35:00,34.65,34.69,34.58,34.69,117812.0,34.1773,34.2168,34.1083,34.2168,117812.0
2025-01-07 11:40:00,34.68,34.71,34.65,34.7,57102.0,34.2069,34.2365,34.1773,34.2267,57102.0
2025-01-07 11:45:00,34.69,34.72,34.66,34.7,33367.0,34.2168,34.2464,34.1872,34.2267,33367.0
2025-01-07 11:50:00,34.7,34.78,34.69,34.73,93226.0,34.2267,34.3056,34.2168,34.2562,93226.0
2025-01-07 11:55:00,34.73,34.74,34.7,34.7,30981.0,34.2562,34.2661,34.2267,34.2267,30981.0
2025-01-07 12:00:00,34.71,34.85,34.7,34.81,44595.0,34.2365,34.3746,34.2267,34.3352,44595.0
2025-01-07 12:05:00,34.8,34.83,34.79,34.8,30332.0,34.3253,34.3549,34.3154,34.3253,30332.0
2025-01-07 12:10:00,34.8,34.91,34.79,34.91,95492.0,34.3253,34.4338,34.3154,34.4338,95492.0
2025-01-07 12:15:00,34.91,34.99,34.9,34.96,89671.0,34.4338,34.5127,34.4239,34.4831,89671.0
2025-01-07 12:20:00,34.95,34.96,34.91,34.92,75401.0,34.4732,34.4831,34.4338,34.4437,75401.0
2025-01-07 12:25:00,34.93,34.97,34.92,34.95,62992.0,34.4535,34.493,34.4437,34.4732,62992.0
2025-01-07 12:30:00,34.95,35.02,34.94,35.01,140487.0,34.4732,34.5423,34.4634,34.5324,140487.0
2025-01-07 12:35:00,35.0,35.02,34.96,34.99,86430.0,34.5226,34.5423,34.4831,34.5127,86430.0
2025-01-07 12:40:00,35.0,35.04,34.97,35.02,212490.0,34.5226,34.562,34.493,34.5423,212490.0
2025-01-07 12:45:00,35.02,35.02,34.99,35.01,77108.0,34.5423,34.5423,34.5127,34.5324,77108.0
2025-01-07 12:50:00,35.01,35.04,34.99,35.01,125703.0,34.5324,34.562,34.5127,34.5324,125703.0
2025-01-07 12:55:00,35.02,35.1,34.99,35.09,214505.0,34.5423,34.6212,34.5127,34.6113,214505.0
2025-01-07 13:00:00,35.09,35.09,34.98,34.98,70662.0,34.6113,34.6113,34.5028,34.5028,70662.0
2025-01-07 13:05:00,34.98,35.03,34.93,35.02,121175.0,34.5028,34.5522,34.4535,34.5423,121175.0
2025-01-07 13:10:00,35.02,35.04,34.95,34.98,70266.0,34.5423,34.562,34.4732,34.5028,70266.0
2025-01-07 13:15:00,34.98,35.04,34.97,35.02,59357.0,34.5028,34.562,34.493,34.5423,59357.0
2025-01-07 13:20:00,35.02,35.06,35.01,35.05,68368.0,34.5423,34.5817,34.5324,34.5719,68368.0
2025-01-07 13:25:00,35.05,35.09,35.03,35.06,88261.0,34.5719,34.6113,34.5522,34.5817,88261.0
2025-01-07 13:30:00,35.07,35.07,35.02,35.04,51774.0,34.5916,34.5916,34.5423,34.562,51774.0
2025-01-07 13:35:00,35.03,35.04,34.96,34.97,51620.0,34.5522,34.562,34.4831,34.493,51620.0
2025-01-07 13:40:00,34.97,34.98,34.95,34.97,75765.0,34.493,34.5028,34.4732,34.493,75765.0
2025-01-07 13:45:00,34.98,35.01,34.97,34.98,91423.0,34.5028,34.5324,34.493,34.5028,91423.0
2025-01-07 13:50:00,34.97,34.97,34.94,34.95,31697.0,34.493,34.493,34.4634,34.4732,31697.0
2025-01-07 13:55:00,34.94,34.98,34.94,34.97,28928.0,34.4634,34.5028,34.4634,34.493,28928.0
2025-01-07 14:00:00,34.97,34.97,34.94,34.96,33415.0,34.493,34.493,34.4634,34.4831,33415.0
2025-01-07 14:05:00,34.95,34.98,34.94,34.95,37434.0,34.4732,34.5028,34.4634,34.4732,37434.0
2025-01-07 14:10:00,34.95,34.97,34.9,34.91,82933.0,34.4732,34.493,34.4239,34.4338,82933.0
2025-01-07 14:15:00,34.91,34.93,34.83,34.84,72120.0,34.4338,34.4535,34.3549,34.3647,72120.0
2025-01-07 14:20:00,34.84,34.85,34.76,34.79,132904.0,34.3647,34.3746,34.2858,34.3154,132904.0
2025-01-07 14:25:00,34.79,34.81,34.76,34.77,76452.0,34.3154,34.3352,34.2858,34.2957,76452.0
2025-01-07 14:30:00,34.77,34.78,34.67,34.69,146285.0,34.2957,34.3056,34.1971,34.2168,146285.0
2025-01-07 14:35:00,34.69,34.69,34.64,34.64,70213.0,34.2168,34.2168,34.1675,34.1675,70213.0
2025-01-07 14:40:00,34.64,34.66,34.63,34.66,76872.0,34.1675,34.1872,34.1576,34.1872,76872.0
2025-01-07 14:45:00,34.66,34.67,34.59,34.61,83918.0,34.1872,34.1971,34.1182,34.1379,83918.0
2025-01-07 14:50:00,34.61,34.65,34.61,34.64,49651.0,34.1379,34.1773,34.1379,34.1675,49651.0
2025-01-07 14:55:00,34.64,34.65,34.6,34.63,44218.0,34.1675,34.1773,34.128,34.1576,44218.0
2025-01-07 15:00:00,34.63,34.66,34.61,34.66,66762.0,34.1576,34.1872,34.1379,34.1872,66762.0
2025-01-07 15:05:00,34.66,34.67,34.63,34.64,74306.0,34.1872,34.1971,34.1576,34.1675,74306.0
2025-01-07 15:10:00,34.64,34.66,34.61,34.66,54942.0,34.1675,34.1872,34.1379,34.1872,54942.0
2025-01-07 15:15:00,34.66,34.67,34.6,34.63,78617.0,34.1872,34.1971,34.128,34.1576,78617.0
2025-01-07 15:20:00,34.62,34.63,34.58,34.6,85997.0,34.1478,34.1576,34.1083,34.128,85997.0
2025-01-07 15:25:00,34.59,34.67,34.59,34.66,73747.0,34.1182,34.1971,34.1182,34.1872,73747.0
2025-01-07 15:30:00,34.66,34.67,34.56,34.57,105371.0,34.1872,34.1971,34.0886,34.0984,105371.0
2025-01-07 15:35:00,34.57,34.64,34.56,34.63,95103.0,34.0984,34.1675,34.0886,34.1576,95103.0
2025-01-07 15:40:00,34.63,34.69,34.63,34.65,129034.0,34.1576,34.2168,34.1576,34.1773,129034.0
2025-01-07 15:45:00,34.65,34.7,34.64,34.68,98602.0,34.1773,34.2267,34.1675,34.2069,98602.0
2025-01-07 15:50:00,34.68,34.77,34.66,34.7,247622.0,34.2069,34.2957,34.1872,34.2267,247622.0
2025-01-07 15:55:00,34.71,34.76,34.66,34.7,597291.0,34.2365,34.2858,34.1872,34.2267,597291.0
2025-01-08 09:30:00,34.46,34.64,34.36,34.57,237840.0,33.9899,34.1675,33.8913,34.0984,237840.0
2025-01-08 09:35:00,34.56,34.97,34.52,34.91,141719.0,34.0886,34.493,34.0491,34.4338,141719.0
2025-01-08 09:40:00,34.89,34.94,34.74,34.8,94768.0,34.4141,34.4634,34.2661,34.3253,94768.0
2025-01-08 09:45:00,34.81,34.98,34.79,34.97,113657.0,34.3352,34.5028,34.3154,34.493,113657.0
2025-01-08 09:50:00,34.97,35.01,34.92,34.97,83504.0,34.493,34.5324,34.4437,34.493,83504.0
2025-01-08 09:55:00,34.97,34.97,34.8,34.85,111116.0,34.493,34.493,34.3253,34.3746,111116.0
2025-01-08 10:00:00,34.84,35.08,34.81,35.08,78835.0,34.3647,34.6015,34.3352,34.6015,78835.0
2025-01-08 10:05:00,35.08,35.1,34.96,35.08,101380.0,34.6015,34.6212,34.4831,34.6015,101380.0
2025-01-08 10:10:00,35.08,35.1,34.94,34.97,87761.0,34.6015,34.6212,34.4634,34.493,87761.0
2025-01-08 10:15:00,34.97,34.98,34.87,34.93,76937.0,34.493,34.5028,34.3943,34.4535,76937.0
2025-01-08 10:20:00,34.94,34.97,34.9,34.93,53543.0,34.4634,34.493,34.4239,34.4535,53543.0
2025-01-08 10:25:00,34.93,34.97,34.92,34.95,45813.0,34.4535,34.493,34.4437,34.4732,45813.0
2025-01-08 10:30:00,34.95,35.0,34.9,35.0,49966.0,34.4732,34.5226,34.4239,34.5226,49966.0
2025-01-08 10:35:00,34.99,35.03,34.98,35.02,75851.0,34.5127,34.5522,34.5028,34.5423,75851.0
2025-01-08 10:40:00,35.02,35.1,34.96,35.08,60996.0,34.5423,34.6212,34.4831,34.6015,60996.0
2025-01-08 10:45:00,35.09,35.1,35.01,35.06,59431.0,34.6113,34.6212,34.5324,34.5817,59431.0
2025-01-08 10:50:00,35.05,35.16,35.05,35.16,107272.0,34.5719,34.6804,34.5719,34.6804,107272.0
2025-01-08 10:55:00,35.16,35.19,35.09,35.18,100081.0,34.6804,34.71,34.6113,34.7001,100081.0
2025-01-08 11:00:00,35.18,35.19,35.1,35.14,74598.0,34.7001,34.71,34.6212,34.6607,74598.0
2025-01-08 11:05:00,35.14,35.17,35.08,35.15,72269.0,34.6607,34.6902,34.6015,34.6705,72269.0
2025-01-08 11:10:00,35.15,35.2,35.15,35.16,66872.0,34.6705,34.7198,34.6705,34.6804,66872.0
2025-01-08 11:15:00,35.16,35.18,35.1,35.11,76615.0,34.6804,34.7001,34.6212,34.6311,76615.0
2025-01-08 11:20:00,35.12,35.13,35.06,35.07,61043.0,34.6409,34.6508,34.5817,34.5916,61043.0
2025-01-08 11:25:00,35.07,35.1,35.02,35.05,62882.0,34.5916,34.6212,34.5423,34.5719,62882.0
2025-01-08 11:30:00,35.05,35.09,34.96,35.0,143645.0,34.5719,34.6113,34.4831,34.5226,143645.0
2025-01-08 11:35:00,35.0,35.03,34.97,35.0,54326.0,34.5226,34.5522,34.493,34.5226,54326.0
2025-01-08 11:40:00,34.99,35.0,34.92,34.96,44066.0,34.5127,34.5226,34.4437,34.4831,44066.0
2025-01-08 11:45:00,34.95,35.03,34.94,35.02,46193.0,34.4732,34.5522,34.4634,34.5423,46193.0
2025-01-08 11:50:00,35.02,35.1,35.01,35.08,55344.0,34.5423,34.6212,34.5324,34.6015,55344.0
2025-01-08 11:55:00,35.08,35.11,35.06,35.11,56471.0,34.6015,34.6311,34.5817,34.6311,56471.0
2025-01-08 12:00:00,35.11,35.14,35.06,35.08,60793.0,34.6311,34.6607,34.5817,34.6015,60793.0
2025-01-08 12:05:00,35.08,35.08,35.01,35.01,53943.0,34.6015,34.6015,34.5324,34.5324,53943.0
2025-01-08 12:10:00,35.02,35.02,34.9,34.91,60264.0,34.5423,34.5423,34.4239,34.4338,60264.0
2025-01-08 12:15:00,34.91,34.98,34.89,34.98,75406.0,34.4338,34.5028,34.4141,34.5028,75406.0
2025-01-08 12:20:00,34.98,34.99,34.86,34.87,112344.0,34.5028,34.5127,34.3845,34.3943,112344.0
2025-01-08 12:25:00,34.87,34.91,34.85,34.88,55335.0,34.3943,34.4338,34.3746,34.4042,55335.0
2025-01-08 12:30:00,34.89,34.95,34.88,34.93,55098.0,34.4141,34.4732,34.4042,34.4535,55098.0
2025-01-08 12:35:00,34.92,34.92,34.78,34.81,65022.0,34.4437,34.4437,34.3056,34.3352,65022.0
2025-01-08 12:40:00,34.8,34.89,34.79,34.89,69331.0,34.3253,34.4141,34.3154,34.4141,69331.0
2025-01-08 12:45:00,34.89,34.95,34.88,34.93,185267.0,34.4141,34.4732,34.4042,34.4535,185267.0
2025-01-08 12:50:00,34.93,34.98,34.92,34.95,60818.0,34.4535,34.5028,34.4437,34.4732,60818.0
2025-01-08 12:55:00,34.95,35.05,34.93,35.02,131682.0,34.4732,34.5719,34.4535,34.5423,131682.0
2025-01-08 13:00:00,35.02,35.1,35.01,35.04,80668.0,34.5423,34.6212,34.5324,34.562,80668.0
2025-01-08 13:05:00,35.04,35.06,35.01,35.06,93055.0,34.562,34.5817,34.5324,34.5817,93055.0
2025-01-08 13:10:00,35.06,35.08,34.99,35.01,156542.0,34.5817,34.6015,34.5127,34.5324,156542.0
2025-01-08 13:15:00,35.01,35.04,35.0,35.01,108044.0,34.5324,34.562,34.5226,34.5324,108044.0
2025-01-08 13:20:00,35.02,35.03,34.97,35.03,51569.0,34.5423,34.5522,34.493,34.5522,51569.0
2025-01-08 13:25:00,35.03,35.04,35.01,35.02,53997.0,34.5522,34.562,34.5324,34.5423,53997.0
2025-01-08 13:30:00,35.02,35.05,34.97,34.98,54710.0,34.5423,34.5719,34.493,34.5028,54710.0
2025-01-08 13:35:00,34.97,35.0,34.95,35.0,45073.0,34.493,34.5226,34.4732,34.5226,45073.0
2025-01-08 13:40:00,35.0,35.05,34.99,35.01,70835.0,34.5226,34.5719,34.5127,34.5324,70835.0
2025-01-08 13:45:00,35.01,35.01,34.92,34.93,53912.0,34.5324,34.5324,34.4437,34.4535,53912.0
2025-01-08 13:50:00,34.94,34.94,34.86,34.88,43751.0,34.4634,34.4634,34.3845,34.4042,43751.0
2025-01-08 13:55:00,34.88,34.9,34.87,34.89,37086.0,34.4042,34.4239,34.3943,34.4141,37086.0
2025-01-08 14:00:00,34.9,34.98,34.89,34.98,78919.0,34.4239,34.5028,34.4141,34.5028,78919.0
2025-01-08 14:05:00,34.98,35.1,34.97,35.05,67416.0,34.5028,34.6212,34.493,34.5719,67416.0
2025-01-08 14:10:00,35.05,35.06,34.97,34.97,31075.0,34.5719,34.5817,34.493,34.493,31075.0
2025-01-08 14:15:00,34.98,35.07,34.97,35.07,59328.0,34.5028,34.5916,34.493,34.5916,59328.0
2025-01-08 14:20:00,35.07,35.13,35.06,35.09,56373.0,34.5916,34.6508,34.5817,34.6113,56373.0
2025-01-08 14:25:00,35.09,35.1,35.04,35.06,72134.0,34.6113,34.6212,34.562,34.5817,72134.0
2025-01-08 14:30:00,35.07,35.09,35.03,35.08,83121.0,34.5916,34.6113,34.5522,34.6015,83121.0
2025-01-08 14:35:00,35.07,35.11,35.05,35.05,51493.0,34.5916,34.6311,34.5719,34.5719,51493.0
2025-01-08 14:40:00,35.05,35.06,35.02,35.04,45294.0,34.5719,34.5817,34.5423,34.562,45294.0
2025-01-08 14:45:00,35.04,35.05,35.01,35.02,37574.0,34.562,34.5719,34.5324,34.5423,37574.0
2025-01-08 14:50:00,35.02,35.06,35.01,35.04,41581.0,34.5423,34.5817,34.5324,34.562,41581.0
2025-01-08 14:55:00,35.03,35.04,34.99,35.02,67238.0,34.5522,34.562,34.5127,34.5423,67238.0
2025-01-08 15:00:00,35.02,35.02,34.97,35.02,33412.0,34.5423,34.5423,34.493,34.5423,33412.0
2025-01-08 15:05:00,35.02,35.06,35.0,35.05,42249.0,34.5423,34.5817,34.5226,34.5719,42249.0
2025-01-08 15:10:00,35.05,35.07,35.04,35.04,51621.0,34.5719,34.5916,34.562,34.562,51621.0
2025-01-08 15:15:00,35.04,35.07,35.04,35.06,35854.0,34.562,34.5916,34.562,34.5817,35854.0
2025-01-08 15:20:00,35.07,35.1,35.06,35.09,91015.0,34.5916,34.6212,34.5817,34.6113,91015.0
2025-01-08 15:25:00,35.09,35.13,35.08,35.11,92809.0,34.6113,34.6508,34.6015,34.6311,92809.0
2025-01-08 15:30:00,35.12,35.12,35.06,35.07,154298.0,34.6409,34.6409,34.5817,34.5916,154298.0
2025-01-08 15:35:00,35.07,35.11,35.04,35.08,179098.0,34.5916,34.6311,34.562,34.6015,179098.0
2025-01-08 15:40:00,35.07,35.1,35.05,35.06,82286.0,34.5916,34.6212,34.5719,34.5817,82286.0
2025-01-08 15:45:00,35.06,35.11,35.05,35.11,96854.0,34.5817,34.6311,34.5719,34.6311,96854.0
2025-01-08 15:50:00,35.11,35.18,35.1,35.15,208127.0,34.6311,34.7001,34.6212,34.6705,208127.0
2025-01-08 15:55:00,35.15,35.18,35.12,35.14,495200.0,34.6705,34.7001,34.6409,34.6607,495200.0
2025-01-10 09:30:00,36.25,36.71,36.13,36.58,734542.0,35.7555,36.2092,35.6372,36.081,734542.0
2025-01-10 09:35:00,36.59,36.88,36.48,36.51,687249.0,36.0909,36.3769,35.9824,36.012,687249.0
2025-01-10 09:40:00,36.5,36.58,36.37,36.47,250968.0,36.0021,36.081,35.8739,35.9725,250968.0
2025-01-10 09:45:00,36.47,36.59,36.4,36.43,408319.0,35.9725,36.0909,35.9035,35.9331,408319.0
2025-01-10 09:50:00,36.44,36.55,36.33,36.48,190700.0,35.9429,36.0514,35.8344,35.9824,190700.0
2025-01-10 09:55:00,36.48,36.57,36.36,36.44,169102.0,35.9824,36.0712,35.864,35.9429,169102.0
2025-01-10 10:00:00,36.42,36.43,36.07,36.09,227892.0,35.9232,35.9331,35.578,35.5977,227892.0
2025-01-10 10:05:00,36.09,36.28,36.01,36.22,159510.0,35.5977,35.7851,35.5188,35.7259,159510.0
2025-01-10 10:10:00,36.22,36.29,36.16,36.2,95313.0,35.7259,35.795,35.6667,35.7062,95313.0
2025-01-10 10:15:00,36.2,36.31,36.13,36.3,119206.0,35.7062,35.8147,35.6372,35.8048,119206.0
2025-01-10 10:20:00,36.3,36.35,36.25,36.33,128911.0,35.8048,35.8542,35.7555,35.8344,128911.0
2025-01-10 10:25:00,36.33,36.33,36.11,36.11,83841.0,35.8344,35.8344,35.6174,35.6174,83841.0
2025-01-10 10:30:00,36.12,36.15,36.04,36.08,71069.0,35.6273,35.6569,35.5484,35.5878,71069.0
2025-01-10 10:35:00,36.05,36.08,35.92,35.98,216840.0,35.5582,35.5878,35.43,35.4892,216840.0
2025-01-10 10:40:00,35.98,36.02,35.9,35.9,124741.0,35.4892,35.5287,35.4103,35.4103,124741.0
2025-01-10 10:45:00,35.9,35.95,35.85,35.85,108964.0,35.4103,35.4596,35.361,35.361,108964.0
2025-01-10 10:50:00,35.85,35.98,35.78,35.93,79679.0,35.361,35.4892,35.2919,35.4399,79679.0
2025-01-10 10:55:00,35.93,35.93,35.76,35.77,88182.0,35.4399,35.4399,35.2722,35.2821,88182.0
2025-01-10 11:00:00,35.77,35.78,35.66,35.67,115409.0,35.2821,35.2919,35.1736,35.1834,115409.0
2025-01-10 11:05:00,35.68,35.76,35.64,35.75,89333.0,35.1933,35.2722,35.1538,35.2623,89333.0
2025-01-10 11:10:00,35.75,35.97,35.74,35.95,119936.0,35.2623,35.4793,35.2525,35.4596,119936.0
2025-01-10 11:15:00,35.95,35.96,35.84,35.88,82475.0,35.4596,35.4695,35.3511,35.3906,82475.0
2025-01-10 11:20:00,35.88,35.92,35.87,35.87,54155.0,35.3906,35.43,35.3807,35.3807,54155.0
2025-01-10 11:25:00,35.88,35.9,35.81,35.83,46339.0,35.3906,35.4103,35.3215,35.3412,46339.0
2025-01-10 11:30:00,35.82,35.94,35.81,35.9,109141.0,35.3314,35.4497,35.3215,35.4103,109141.0
2025-01-10 11:35:00,35.91,35.96,35.86,35.91,101318.0,35.4202,35.4695,35.3708,35.4202,101318.0
2025-01-10 11:40:00,35.91,35.97,35.91,35.96,68912.0,35.4202,35.4793,35.4202,35.4695,68912.0
2025-01-10 11:45:00,35.96,36.09,35.95,36.09,76491.0,35.4695,35.5977,35.4596,35.5977,76491.0
2025-01-10 11:50:00,36.09,36.18,36.08,36.13,100696.0,35.5977,35.6865,35.5878,35.6372,100696.0
2025-01-10 11:55:00,36.13,36.16,36.06,36.11,66209.0,35.6372,35.6667,35.5681,35.6174,66209.0
2025-01-10 12:00:00,36.11,36.17,36.07,36.14,55893.0,35.6174,35.6766,35.578,35.647,55893.0
2025-01-10 12:05:00,36.14,36.33,36.13,36.31,152448.0,35.647,35.8344,35.6372,35.8147,152448.0
2025-01-10 12:10:00,36.31,36.34,36.21,36.23,85734.0,35.8147,35.8443,35.7161,35.7358,85734.0
2025-01-10 12:15:00,36.23,36.25,36.16,36.21,66313.0,35.7358,35.7555,35.6667,35.7161,66313.0
2025-01-10 12:20:00,36.19,36.22,36.14,36.15,62547.0,35.6963,35.7259,35.647,35.6569,62547.0
2025-01-10 12:25:00,36.15,36.18,36.08,36.16,64388.0,35.6569,35.6865,35.5878,35.6667,64388.0
2025-01-10 12:30:00,36.16,36.2,36.12,36.18,58866.0,35.6667,35.7062,35.6273,35.6865,58866.0
2025-01-10 12:35:00,36.18,36.21,36.12,36.12,49032.0,35.6865,35.7161,35.6273,35.6273,49032.0
2025-01-10 12:40:00,36.12,36.14,36.06,36.08,47472.0,35.6273,35.647,35.5681,35.5878,47472.0
2025-01-10 12:45:00,36.08,36.18,36.06,36.14,86325.0,35.5878,35.6865,35.5681,35.647,86325.0
2025-01-10 12:50:00,36.14,36.14,36.08,36.13,42320.0,35.647,35.647,35.5878,35.6372,42320.0
2025-01-10 12:55:00,36.13,36.15,36.1,36.11,42490.0,35.6372,35.6569,35.6076,35.6174,42490.0
2025-01-10 13:00:00,36.12,36.27,36.12,36.17,666821.0,35.6273,35.7752,35.6273,35.6766,666821.0
2025-01-10 13:05:00,36.18,36.22,36.16,36.22,70113.0,35.6865,35.7259,35.6667,35.7259,70113.0
2025-01-10 13:10:00,36.22,36.24,36.19,36.23,73234.0,35.7259,35.7457,35.6963,35.7358,73234.0
2025-01-10 13:15:00,36.23,36.23,36.14,36.2,67527.0,35.7358,35.7358,35.647,35.7062,67527.0
2025-01-10 13:20:00,36.2,36.28,36.17,36.27,45727.0,35.7062,35.7851,35.6766,35.7752,45727.0
2025-01-10 13:25:00,36.27,36.32,36.25,36.26,69136.0,35.7752,35.8246,35.7555,35.7654,69136.0
2025-01-10 13:30:00,36.26,36.28,36.2,36.28,57497.0,35.7654,35.7851,35.7062,35.7851,57497.0
2025-01-10 13:35:00,36.28,36.29,36.24,36.27,35613.0,35.7851,35.795,35.7457,35.7752,35613.0
2025-01-10 13:40:00,36.27,36.28,36.21,36.26,32970.0,35.7752,35.7851,35.7161,35.7654,32970.0
2025-01-10 13:45:00,36.26,36.3,36.2,36.28,47664.0,35.7654,35.8048,35.7062,35.7851,47664.0
2025-01-10 13:50:00,36.27,36.29,36.23,36.29,54009.0,35.7752,35.795,35.7358,35.795,54009.0
2025-01-10 13:55:00,36.29,36.38,36.29,36.33,71974.0,35.795,35.8837,35.795,35.8344,71974.0
2025-01-10 14:00:00,36.34,36.34,36.21,36.22,53070.0,35.8443,35.8443,35.7161,35.7259,53070.0
2025-01-10 14:05:00,36.23,36.23,36.15,36.16,39316.0,35.7358,35.7358,35.6569,35.6667,39316.0
2025-01-10 14:10:00,36.16,36.18,36.14,36.15,34545.0,35.6667,35.6865,35.647,35.6569,34545.0
2025-01-10 14:15:00,36.15,36.19,36.12,36.18,31024.0,35.6569,35.6963,35.6273,35.6865,31024.0
2025-01-10 14:20:00,36.19,36.19,36.12,36.13,85631.0,35.6963,35.6963,35.6273,35.6372,85631.0
2025-01-10 14:25:00,36.14,36.25,36.13,36.16,36961.0,35.647,35.7555,35.6372,35.6667,36961.0
2025-01-10 14:30:00,36.16,36.17,36.13,36.15,23361.0,35.6667,35.6766,35.6372,35.6569,23361.0
2025-01-10 14:35:00,36.14,36.15,36.11,36.14,24682.0,35.647,35.6569,35.6174,35.647,24682.0
2025-01-10 14:40:00,36.14,36.15,36.11,36.13,34049.0,35.647,35.6569,35.6174,35.6372,34049.0
2025-01-10 14:45:00,36.12,36.14,36.09,36.1,90326.0,35.6273,35.647,35.5977,35.6076,90326.0
2025-01-10 14:50:00,36.1,36.14,36.09,36.11,20324.0,35.6076,35.647,35.5977,35.6174,20324.0
2025-01-10 14:55:00,36.11,36.12,36.04,36.05,40916.0,35.6174,35.6273,35.5484,35.5582,40916.0
2025-01-10 15:00:00,36.05,36.05,35.95,35.95,59273.0,35.5582,35.5582,35.4596,35.4596,59273.0
2025-01-10 15:05:00,35.95,36.02,35.94,35.98,45113.0,35.4596,35.5287,35.4497,35.4892,45113.0
2025-01-10 15:10:00,35.98,36.03,35.98,35.98,47669.0,35.4892,35.5385,35.4892,35.4892,47669.0
2025-01-10 15:15:00,35.98,36.0,35.93,35.97,88247.0,35.4892,35.5089,35.4399,35.4793,88247.0
2025-01-10 15:20:00,35.98,36.03,35.97,36.02,64848.0,35.4892,35.5385,35.4793,35.5287,64848.0
2025-01-10 15:25:00,36.02,36.04,35.99,36.01,64649.0,35.5287,35.5484,35.4991,35.5188,64649.0
2025-01-10 15:30:00,36.01,36.03,35.99,36.01,55522.0,35.5188,35.5385,35.4991,35.5188,55522.0
2025-01-10 15:35:00,36.01,36.09,36.0,36.03,87731.0,35.5188,35.5977,35.5089,35.5385,87731.0
2025-01-10 15:40:00,36.04,36.08,36.02,36.05,90930.0,35.5484,35.5878,35.5287,35.5582,90930.0
2025-01-10 15:45:00,36.05,36.06,36.01,36.04,101997.0,35.5582,35.5681,35.5188,35.5484,101997.0
2025-01-10 15:50:00,36.04,36.1,36.0,36.08,194141.0,35.5484,35.6076,35.5089,35.5878,194141.0
2025-01-10 15:55:00,36.08,36.12,35.98,36.0,891963.0,35.5878,35.6273,35.4892,35.5089,891963.0
2025-01-13 09:30:00,36.39,36.73,36.35,36.7,429685.0,35.8936,36.229,35.8542,36.1994,429685.0
2025-01-13 09:35:00,36.69,37.02,36.66,36.72,415038.0,36.1895,36.515,36.1599,36.2191,415038.0
2025-01-13 09:40:00,36.72,36.77,36.57,36.73,203113.0,36.2191,36.2684,36.0712,36.229,203113.0
2025-01-13 09:45:00,36.73,36.81,36.64,36.7,127445.0,36.229,36.3079,36.1402,36.1994,127445.0
2025-01-13 09:50:00,36.7,36.92,36.67,36.9,189652.0,36.1994,36.4164,36.1698,36.3966,189652.0
2025-01-13 09:55:00,36.89,37.05,36.84,37.02,175450.0,36.3868,36.5446,36.3375,36.515,175450.0
2025-01-13 10:00:00,37.02,37.06,36.99,37.04,196275.0,36.515,36.5545,36.4854,36.5347,196275.0
2025-01-13 10:05:00,37.05,37.19,37.01,37.12,168913.0,36.5446,36.6827,36.5051,36.6136,168913.0
2025-01-13 10:10:00,37.12,37.18,37.0,37.09,168517.0,36.6136,36.6728,36.4953,36.5841,168517.0
2025-01-13 10:15:00,37.09,37.21,37.06,37.19,158529.0,36.5841,36.7024,36.5545,36.6827,158529.0
2025-01-13 10:20:00,37.19,37.33,37.19,37.33,210232.0,36.6827,36.8208,36.6827,36.8208,210232.0
2025-01-13 10:25:00,37.33,37.38,37.28,37.37,211059.0,36.8208,36.8701,36.7715,36.8602,211059.0
2025-01-13 10:30:00,37.37,37.52,37.37,37.41,256124.0,36.8602,37.0082,36.8602,36.8997,256124.0
2025-01-13 10:35:00,37.41,37.49,37.28,37.31,233472.0,36.8997,36.9786,36.7715,36.8011,233472.0
2025-01-13 10:40:00,37.3,37.32,37.11,37.14,173200.0,36.7912,36.8109,36.6038,36.6334,173200.0
2025-01-13 10:45:00,37.14,37.19,36.98,37.12,160159.0,36.6334,36.6827,36.4756,36.6136,160159.0
2025-01-13 10:50:00,37.12,37.18,37.06,37.09,101705.0,36.6136,36.6728,36.5545,36.5841,101705.0
2025-01-13 10:55:00,37.08,37.12,37.04,37.05,105656.0,36.5742,36.6136,36.5347,36.5446,105656.0
2025-01-13 11:00:00,37.05,37.16,37.05,37.15,85088.0,36.5446,36.6531,36.5446,36.6432,85088.0
2025-01-13 11:05:00,37.16,37.18,37.07,37.09,90891.0,36.6531,36.6728,36.5643,36.5841,90891.0
2025-01-13 11:10:00,37.09,37.13,37.03,37.05,70297.0,36.5841,36.6235,36.5249,36.5446,70297.0
2025-01-13 11:15:00,37.06,37.13,37.06,37.08,61177.0,36.5545,36.6235,36.5545,36.5742,61177.0
2025-01-13 11:20:00,37.09,37.18,37.08,37.17,76961.0,36.5841,36.6728,36.5742,36.663,76961.0
2025-01-13 11:25:00,37.18,37.19,37.04,37.05,96149.0,36.6728,36.6827,36.5347,36.5446,96149.0
2025-01-13 11:30:00,37.04,37.08,36.91,36.98,71380.0,36.5347,36.5742,36.4065,36.4756,71380.0
2025-01-13 11:35:00,36.99,36.99,36.78,36.8,89909.0,36.4854,36.4854,36.2783,36.298,89909.0
2025-01-13 11:40:00,36.8,36.86,36.8,36.82,63085.0,36.298,36.3572,36.298,36.3177,63085.0
2025-01-13 11:45:00,36.82,36.87,36.76,36.85,95009.0,36.3177,36.3671,36.2586,36.3473,95009.0
2025-01-13 11:50:00,36.85,36.88,36.82,36.84,45956.0,36.3473,36.3769,36.3177,36.3375,45956.0
2025-01-13 11:55:00,36.84,36.85,36.74,36.75,41695.0,36.3375,36.3473,36.2388,36.2487,41695.0
2025-01-13 12:00:00,36.75,36.79,36.72,36.77,75711.0,36.2487,36.2881,36.2191,36.2684,75711.0
2025-01-13 12:05:00,36.77,36.79,36.69,36.74,90438.0,36.2684,36.2881,36.1895,36.2388,90438.0
2025-01-13 12:10:00,36.74,36.78,36.66,36.7,70133.0,36.2388,36.2783,36.1599,36.1994,70133.0
2025-01-13 12:15:00,36.7,36.76,36.62,36.66,66866.0,36.1994,36.2586,36.1205,36.1599,66866.0
2025-01-13 12:20:00,36.66,36.7,36.6,36.61,62414.0,36.1599,36.1994,36.1007,36.1106,62414.0
2025-01-13 12:25:00,36.61,36.72,36.56,36.7,207118.0,36.1106,36.2191,36.0613,36.1994,207118.0
2025-01-13 12:30:00,36.71,36.76,36.68,36.68,99515.0,36.2092,36.2586,36.1797,36.1797,99515.0
2025-01-13 12:35:00,36.67,36.7,36.64,36.66,35252.0,36.1698,36.1994,36.1402,36.1599,35252.0
2025-01-13 12:40:00,36.66,36.73,36.65,36.68,32565.0,36.1599,36.229,36.1501,36.1797,32565.0
2025-01-13 12:45:00,36.68,36.76,36.67,36.75,49187.0,36.1797,36.2586,36.1698,36.2487,49187.0
2025-01-13 12:50:00,36.75,36.82,36.72,36.82,53670.0,36.2487,36.3177,36.2191,36.3177,53670.0
2025-01-13 12:55:00,36.82,36.84,36.78,36.83,45969.0,36.3177,36.3375,36.2783,36.3276,45969.0
2025-01-13 13:00:00,36.82,36.84,36.73,36.76,77543.0,36.3177,36.3375,36.229,36.2586,77543.0
2025-01-13 13:05:00,36.75,36.82,36.74,36.8,33524.0,36.2487,36.3177,36.2388,36.298,33524.0
2025-01-13 13:10:00,36.8,36.82,36.77,36.8,36037.0,36.298,36.3177,36.2684,36.298,36037.0
2025-01-13 13:15:00,36.8,36.85,36.79,36.82,39962.0,36.298,36.3473,36.2881,36.3177,39962.0
2025-01-13 13:20:00,36.82,36.86,36.82,36.86,35924.0,36.3177,36.3572,36.3177,36.3572,35924.0
2025-01-13 13:25:00,36.87,36.92,36.86,36.91,55045.0,36.3671,36.4164,36.3572,36.4065,55045.0
2025-01-13 13:30:00,36.91,36.98,36.91,36.96,81340.0,36.4065,36.4756,36.4065,36.4558,81340.0
2025-01-13 13:35:00,36.97,37.0,36.92,36.97,100281.0,36.4657,36.4953,36.4164,36.4657,100281.0
2025-01-13 13:40:00,36.96,36.97,36.91,36.92,68031.0,36.4558,36.4657,36.4065,36.4164,68031.0
2025-01-13 13:45:00,36.93,37.03,36.92,36.94,221251.0,36.4262,36.5249,36.4164,36.4361,221251.0
2025-01-13 13:50:00,36.94,36.95,36.88,36.88,32152.0,36.4361,36.446,36.3769,36.3769,32152.0
2025-01-13 13:55:00,36.89,36.94,36.88,36.93,31152.0,36.3868,36.4361,36.3769,36.4262,31152.0
2025-01-13 14:00:00,36.92,36.93,36.87,36.9,123179.0,36.4164,36.4262,36.3671,36.3966,123179.0
2025-01-13 14:05:00,36.9,36.94,36.89,36.94,43896.0,36.3966,36.4361,36.3868,36.4361,43896.0
2025-01-13 14:10:00,36.94,36.96,36.9,36.91,89601.0,36.4361,36.4558,36.3966,36.4065,89601.0
2025-01-13 14:15:00,36.92,36.96,36.89,36.94,63049.0,36.4164,36.4558,36.3868,36.4361,63049.0
2025-01-13 14:20:00,36.94,37.03,36.93,37.01,50059.0,36.4361,36.5249,36.4262,36.5051,50059.0
2025-01-13 14:25:00,37.01,37.07,37.0,37.05,43686.0,36.5051,36.5643,36.4953,36.5446,43686.0
2025-01-13 14:30:00,37.05,37.06,36.92,36.94,72236.0,36.5446,36.5545,36.4164,36.4361,72236.0
2025-01-13 14:35:00,36.94,36.99,36.92,36.97,75327.0,36.4361,36.4854,36.4164,36.4657,75327.0
2025-01-13 14:40:00,36.97,37.0,36.95,36.95,38760.0,36.4657,36.4953,36.446,36.446,38760.0
2025-01-13 14:45:00,36.95,36.96,36.87,36.88,56550.0,36.446,36.4558,36.3671,36.3769,56550.0
2025-01-13 14:50:00,36.88,36.9,36.83,36.87,38264.0,36.3769,36.3966,36.3276,36.3671,38264.0
2025-01-13 14:55:00,36.87,36.93,36.86,36.88,72965.0,36.3671,36.4262,36.3572,36.3769,72965.0
2025-01-13 15:00:00,36.88,36.88,36.77,36.8,49938.0,36.3769,36.3769,36.2684,36.298,49938.0
2025-01-13 15:05:00,36.8,36.83,36.77,36.77,40385.0,36.298,36.3276,36.2684,36.2684,40385.0
2025-01-13 15:10:00,36.77,36.8,36.77,36.8,54472.0,36.2684,36.298,36.2684,36.298,54472.0
2025-01-13 15:15:00,36.79,36.83,36.76,36.82,59705.0,36.2881,36.3276,36.2586,36.3177,59705.0
2025-01-13 15:20:00,36.82,36.84,36.75,36.77,59148.0,36.3177,36.3375,36.2487,36.2684,59148.0
2025-01-13 15:25:00,36.77,36.82,36.76,36.79,87933.0,36.2684,36.3177,36.2586,36.2881,87933.0
2025-01-13 15:30:00,36.79,36.81,36.73,36.75,71950.0,36.2881,36.3079,36.229,36.2487,71950.0
2025-01-13 15:35:00,36.74,36.84,36.72,36.8,80910.0,36.2388,36.3375,36.2191,36.298,80910.0
2025-01-13 15:40:00,36.8,36.88,36.79,36.87,103389.0,36.298,36.3769,36.2881,36.3671,103389.0
2025-01-13 15:45:00,36.87,36.88,36.74,36.76,98893.0,36.3671,36.3769,36.2388,36.2586,98893.0
2025-01-13 15:50:00,36.76,36.81,36.73,36.79,172340.0,36.2586,36.3079,36.229,36.2881,172340.0
2025-01-13 15:55:00,36.79,36.9,36.76,36.78,687473.0,36.2881,36.3966,36.2586,36.2783,687473.0
2025-01-14 09:30:00,36.62,37.05,36.53,37.04,328873.0,36.1205,36.5446,36.0317,36.5347,328873.0
2025-01-14 09:35:00,37.04,37.11,36.79,37.05,185849.0,36.5347,36.6038,36.2881,36.5446,185849.0
2025-01-14 09:40:00,37.04,37.39,37.04,37.38,195090.0,36.5347,36.88,36.5347,36.8701,195090.0
2025-01-14 09:45:00,37.37,37.38,37.14,37.18,99678.0,36.8602,36.8701,36.6334,36.6728,99678.0
2025-01-14 09:50:00,37.18,37.23,37.08,37.21,226885.0,36.6728,36.7221,36.5742,36.7024,226885.0
2025-01-14 09:55:00,37.22,37.24,37.03,37.06,128127.0,36.7123,36.732,36.5249,36.5545,128127.0
2025-01-14 10:00:00,37.06,37.09,36.97,37.03,124880.0,36.5545,36.5841,36.4657,36.5249,124880.0
2025-01-14 10:05:00,37.02,37.05,36.84,36.85,95917.0,36.515,36.5446,36.3375,36.3473,95917.0
2025-01-14 10:10:00,36.85,36.87,36.77,36.82,136522.0,36.3473,36.3671,36.2684,36.3177,136522.0
2025-01-14 10:15:00,36.82,36.86,36.73,36.77,76404.0,36.3177,36.3572,36.229,36.2684,76404.0
2025-01-14 10:20:00,36.77,36.83,36.73,36.74,72090.0,36.2684,36.3276,36.229,36.2388,72090.0
2025-01-14 10:25:00,36.73,36.95,36.73,36.93,103967.0,36.229,36.446,36.229,36.4262,103967.0
2025-01-14 10:30:00,36.92,37.0,36.9,36.99,70325.0,36.4164,36.4953,36.3966,36.4854,70325.0
2025-01-14 10:35:00,36.98,37.09,36.96,37.08,57907.0,36.4756,36.5841,36.4558,36.5742,57907.0
2025-01-14 10:40:00,37.08,37.1,36.99,37.02,78216.0,36.5742,36.5939,36.4854,36.515,78216.0
2025-01-14 10:45:00,37.03,37.05,36.9,36.92,95319.0,36.5249,36.5446,36.3966,36.4164,95319.0
2025-01-14 10:50:00,36.93,37.02,36.88,37.02,45162.0,36.4262,36.515,36.3769,36.515,45162.0
2025-01-14 10:55:00,37.02,37.09,37.0,37.02,37993.0,36.515,36.5841,36.4953,36.515,37993.0
2025-01-14 11:00:00,37.02,37.03,36.91,36.92,38750.0,36.515,36.5249,36.4065,36.4164,38750.0
2025-01-14 11:05:00,36.91,36.93,36.84,36.84,58205.0,36.4065,36.4262,36.3375,36.3375,58205.0
2025-01-14 11:10:00,36.84,36.92,36.84,36.91,78496.0,36.3375,36.4164,36.3375,36.4065,78496.0
2025-01-14 11:15:00,36.92,36.94,36.9,36.94,34291.0,36.4164,36.4361,36.3966,36.4361,34291.0
2025-01-14 11:20:00,36.94,36.95,36.91,36.91,55849.0,36.4361,36.446,36.4065,36.4065,55849.0
2025-01-14 11:25:00,36.92,36.99,36.9,36.97,53318.0,36.4164,36.4854,36.3966,36.4657,53318.0
2025-01-14 11:30:00,36.97,37.0,36.95,36.95,98817.0,36.4657,36.4953,36.446,36.446,98817.0
2025-01-14 11:35:00,36.97,37.02,36.95,37.02,44303.0,36.4657,36.515,36.446,36.515,44303.0
2025-01-14 11:40:00,37.02,37.04,36.97,36.97,62170.0,36.515,36.5347,36.4657,36.4657,62170.0
2025-01-14 11:45:00,36.97,37.0,36.94,36.94,83894.0,36.4657,36.4953,36.4361,36.4361,83894.0
2025-01-14 11:50:00,36.94,36.96,36.91,36.94,86498.0,36.4361,36.4558,36.4065,36.4361,86498.0
2025-01-14 11:55:00,36.94,36.95,36.9,36.91,51590.0,36.4361,36.446,36.3966,36.4065,51590.0
2025-01-14 12:00:00,36.91,37.0,36.89,36.98,39208.0,36.4065,36.4953,36.3868,36.4756,39208.0
2025-01-14 12:05:00,36.98,37.01,36.93,37.01,40908.0,36.4756,36.5051,36.4262,36.5051,40908.0
2025-01-14 12:10:00,37.01,37.04,36.99,37.02,58407.0,36.5051,36.5347,36.4854,36.515,58407.0
2025-01-14 12:15:00,37.02,37.04,36.96,36.98,24802.0,36.515,36.5347,36.4558,36.4756,24802.0
2025-01-14 12:20:00,36.98,36.98,36.91,36.93,27893.0,36.4756,36.4756,36.4065,36.4262,27893.0
2025-01-14 12:25:00,36.93,36.99,36.91,36.97,40753.0,36.4262,36.4854,36.4065,36.4657,40753.0
2025-01-14 12:30:00,36.97,36.98,36.92,36.95,27322.0,36.4657,36.4756,36.4164,36.446,27322.0
2025-01-14 12:35:00,36.96,37.02,36.95,37.01,32589.0,36.4558,36.515,36.446,36.5051,32589.0
2025-01-14 12:40:00,37.02,37.02,36.97,36.99,37203.0,36.515,36.515,36.4657,36.4854,37203.0
2025-01-14 12:45:00,37.0,37.01,36.95,37.0,37615.0,36.4953,36.5051,36.446,36.4953,37615.0
2025-01-14 12:50:00,37.0,37.05,37.0,37.03,23228.0,36.4953,36.5446,36.4953,36.5249,23228.0
2025-01-14 12:55:00,37.04,37.11,37.03,37.09,69561.0,36.5347,36.6038,36.5249,36.5841,69561.0
2025-01-14 13:00:00,37.08,37.14,37.06,37.12,75475.0,36.5742,36.6334,36.5545,36.6136,75475.0
2025-01-14 13:05:00,37.12,37.13,37.1,37.13,34549.0,36.6136,36.6235,36.5939,36.6235,34549.0
2025-01-14 13:10:00,37.13,37.17,37.12,37.14,40680.0,36.6235,36.663,36.6136,36.6334,40680.0
2025-01-14 13:15:00,37.15,37.2,37.14,37.18,37671.0,36.6432,36.6926,36.6334,36.6728,37671.0
2025-01-14 13:20:00,37.17,37.22,37.16,37.22,75040.0,36.663,36.7123,36.6531,36.7123,75040.0
2025-01-14 13:25:00,37.22,37.23,37.18,37.19,25064.0,36.7123,36.7221,36.6728,36.6827,25064.0
2025-01-14 13:30:00,37.19,37.24,37.19,37.22,31052.0,36.6827,36.732,36.6827,36.7123,31052.0
2025-01-14 13:35:00,37.21,37.25,37.21,37.24,28329.0,36.7024,36.7419,36.7024,36.732,28329.0
2025-01-14 13:40:00,37.25,37.27,37.21,37.22,48672.0,36.7419,36.7616,36.7024,36.7123,48672.0
2025-01-14 13:45:00,37.21,37.25,37.21,37.23,27926.0,36.7024,36.7419,36.7024,36.7221,27926.0
2025-01-14 13:50:00,37.23,37.24,37.18,37.22,32459.0,36.7221,36.732,36.6728,36.7123,32459.0
2025-01-14 13:55:00,37.21,37.25,37.21,37.22,26341.0,36.7024,36.7419,36.7024,36.7123,26341.0
2025-01-14 14:00:00,37.21,37.22,37.17,37.19,82449.0,36.7024,36.7123,36.663,36.6827,82449.0
2025-01-14 14:05:00,37.19,37.21,37.17,37.19,28857.0,36.6827,36.7024,36.663,36.6827,28857.0
2025-01-14 14:10:00,37.18,37.21,37.18,37.2,43259.0,36.6728,36.7024,36.6728,36.6926,43259.0
2025-01-14 14:15:00,37.21,37.23,37.2,37.22,50744.0,36.7024,36.7221,36.6926,36.7123,50744.0
2025-01-14 14:20:00,37.22,37.25,37.21,37.23,37175.0,36.7123,36.7419,36.7024,36.7221,37175.0
2025-01-14 14:25:00,37.23,37.23,37.14,37.16,67928.0,36.7221,36.7221,36.6334,36.6531,67928.0
2025-01-14 14:30:00,37.17,37.19,37.15,37.19,36075.0,36.663,36.6827,36.6432,36.6827,36075.0
2025-01-14 14:35:00,37.19,37.22,37.18,37.19,60340.0,36.6827,36.7123,36.6728,36.6827,60340.0
2025-01-14 14:40:00,37.18,37.2,37.16,37.17,28120.0,36.6728,36.6926,36.6531,36.663,28120.0
2025-01-14 14:45:00,37.16,37.18,37.15,37.16,42940.0,36.6531,36.6728,36.6432,36.6531,42940.0
2025-01-14 14:50:00,37.16,37.17,37.13,37.15,43206.0,36.6531,36.663,36.6235,36.6432,43206.0
2025-01-14 14:55:00,37.15,37.15,37.01,37.02,91753.0,36.6432,36.6432,36.5051,36.515,91753.0
2025-01-14 15:00:00,37.03,37.09,37.01,37.05,64155.0,36.5249,36.5841,36.5051,36.5446,64155.0
2025-01-14 15:05:00,37.04,37.11,37.02,37.07,46328.0,36.5347,36.6038,36.515,36.5643,46328.0
2025-01-14 15:10:00,37.06,37.1,37.05,37.09,43591.0,36.5545,36.5939,36.5446,36.5841,43591.0
2025-01-14 15:15:00,37.1,37.11,37.06,37.08,54196.0,36.5939,36.6038,36.5545,36.5742,54196.0
2025-01-14 15:20:00,37.08,37.14,37.07,37.12,135457.0,36.5742,36.6334,36.5643,36.6136,135457.0
2025-01-14 15:25:00,37.13,37.15,37.11,37.15,48133.0,36.6235,36.6432,36.6038,36.6432,48133.0
2025-01-14 15:30:00,37.15,37.15,37.06,37.11,80338.0,36.6432,36.6432,36.5545,36.6038,80338.0
2025-01-14 15:35:00,37.11,37.16,37.1,37.12,66516.0,36.6038,36.6531,36.5939,36.6136,66516.0
2025-01-14 15:40:00,37.12,37.13,37.1,37.11,71070.0,36.6136,36.6235,36.5939,36.6038,71070.0
2025-01-14 15:45:00,37.1,37.18,37.09,37.14,110858.0,36.5939,36.6728,36.5841,36.6334,110858.0
2025-01-14 15:50:00,37.14,37.25,37.13,37.24,143710.0,36.6334,36.7419,36.6235,36.732,143710.0
2025-01-14 15:55:00,37.24,37.26,37.17,37.19,652219.0,36.732,36.7517,36.663,36.6827,652219.0
2025-01-15 09:30:00,37.69,37.71,37.37,37.63,379194.0,37.1759,37.1956,36.8602,37.1167,379194.0
2025-01-15 09:35:00,37.62,37.69,37.44,37.47,81940.0,37.1068,37.1759,36.9293,36.9589,81940.0
2025-01-15 09:40:00,37.48,37.59,37.47,37.57,80842.0,36.9687,37.0772,36.9589,37.0575,80842.0
2025-01-15 09:45:00,37.58,37.6,37.49,37.51,109076.0,37.0674,37.0871,36.9786,36.9983,109076.0
2025-01-15 09:50:00,37.52,37.62,37.5,37.6,73545.0,37.0082,37.1068,36.9885,37.0871,73545.0
2025-01-15 09:55:00,37.61,37.83,37.6,37.81,262600.0,37.097,37.314,37.0871,37.2942,262600.0
2025-01-15 10:00:00,37.81,37.85,37.7,37.84,122788.0,37.2942,37.3337,37.1857,37.3238,122788.0
2025-01-15 10:05:00,37.83,37.92,37.77,37.91,131212.0,37.314,37.4027,37.2548,37.3929,131212.0
2025-01-15 10:10:00,37.91,37.97,37.9,37.93,166612.0,37.3929,37.4521,37.383,37.4126,166612.0
2025-01-15 10:15:00,37.93,38.04,37.92,37.94,459935.0,37.4126,37.5211,37.4027,37.4225,459935.0
2025-01-15 10:20:00,37.94,38.1,37.91,38.09,210648.0,37.4225,37.5803,37.3929,37.5704,210648.0
2025-01-15 10:25:00,38.09,38.16,38.08,38.11,170350.0,37.5704,37.6395,37.5606,37.5901,170350.0
2025-01-15 10:30:00,38.11,38.11,37.95,37.95,124871.0,37.5901,37.5901,37.4323,37.4323,124871.0
2025-01-15 10:35:00,37.95,37.95,37.85,37.87,225744.0,37.4323,37.4323,37.3337,37.3534,225744.0
2025-01-15 10:40:00,37.87,37.9,37.82,37.89,83376.0,37.3534,37.383,37.3041,37.3731,83376.0
2025-01-15 10:45:00,37.88,37.99,37.86,37.86,69896.0,37.3633,37.4718,37.3436,37.3436,69896.0
2025-01-15 10:50:00,37.84,37.85,37.74,37.77,125243.0,37.3238,37.3337,37.2252,37.2548,125243.0
2025-01-15 10:55:00,37.77,37.85,37.77,37.83,71589.0,37.2548,37.3337,37.2548,37.314,71589.0
2025-01-15 11:00:00,37.83,38.02,37.83,38.0,210106.0,37.314,37.5014,37.314,37.4816,210106.0
2025-01-15 11:05:00,38.0,38.04,37.97,37.98,50431.0,37.4816,37.5211,37.4521,37.4619,50431.0
2025-01-15 11:10:00,37.98,38.02,37.96,38.0,47402.0,37.4619,37.5014,37.4422,37.4816,47402.0
2025-01-15 11:15:00,38.01,38.03,37.96,38.0,58686.0,37.4915,37.5112,37.4422,37.4816,58686.0
2025-01-15 11:20:00,38.01,38.06,37.98,38.05,58010.0,37.4915,37.5408,37.4619,37.531,58010.0
2025-01-15 11:25:00,38.05,38.05,37.98,38.04,58153.0,37.531,37.531,37.4619,37.5211,58153.0
2025-01-15 11:30:00,38.03,38.16,38.0,38.15,212099.0,37.5112,37.6395,37.4816,37.6296,212099.0
2025-01-15 11:35:00,38.15,38.19,38.04,38.05,146210.0,37.6296,37.6691,37.5211,37.531,146210.0
2025-01-15 11:40:00,38.05,38.13,38.03,38.13,164100.0,37.531,37.6099,37.5112,37.6099,164100.0
2025-01-15 11:45:00,38.13,38.19,38.09,38.19,177149.0,37.6099,37.6691,37.5704,37.6691,177149.0
2025-01-15 11:50:00,38.19,38.27,38.18,38.26,212715.0,37.6691,37.748,37.6592,37.7381,212715.0
2025-01-15 11:55:00,38.26,38.29,38.23,38.24,102722.0,37.7381,37.7677,37.7085,37.7184,102722.0
2025-01-15 12:00:00,38.23,38.24,38.16,38.2,183495.0,37.7085,37.7184,37.6395,37.6789,183495.0
2025-01-15 12:05:00,38.2,38.22,38.18,38.2,95373.0,37.6789,37.6986,37.6592,37.6789,95373.0
2025-01-15 12:10:00,38.2,38.24,38.19,38.22,74980.0,37.6789,37.7184,37.6691,37.6986,74980.0
2025-01-15 12:15:00,38.21,38.22,38.08,38.09,97346.0,37.6888,37.6986,37.5606,37.5704,97346.0
2025-01-15 12:20:00,38.1,38.15,38.05,38.07,143056.0,37.5803,37.6296,37.531,37.5507,143056.0
2025-01-15 12:25:00,38.07,38.16,38.07,38.16,59660.0,37.5507,37.6395,37.5507,37.6395,59660.0
2025-01-15 12:30:00,38.15,38.32,38.12,38.32,319601.0,37.6296,37.7973,37.6,37.7973,319601.0
2025-01-15 12:35:00,38.32,38.36,38.29,38.3,322291.0,37.7973,37.8367,37.7677,37.7776,322291.0
2025-01-15 12:40:00,38.31,38.4,38.3,38.39,124896.0,37.7874,37.8762,37.7776,37.8663,124896.0
2025-01-15 12:45:00,38.39,38.43,38.37,38.4,104469.0,37.8663,37.9058,37.8466,37.8762,104469.0
2025-01-15 12:50:00,38.4,38.46,38.39,38.46,85556.0,37.8762,37.9354,37.8663,37.9354,85556.0
2025-01-15 12:55:00,38.45,38.52,38.44,38.51,144203.0,37.9255,37.9946,37.9156,37.9847,144203.0
2025-01-15 13:00:00,38.5,38.51,38.43,38.46,83458.0,37.9748,37.9847,37.9058,37.9354,83458.0
2025-01-15 13:05:00,38.46,38.52,38.45,38.47,98810.0,37.9354,37.9946,37.9255,37.9452,98810.0
2025-01-15 13:10:00,38.47,38.52,38.45,38.52,73332.0,37.9452,37.9946,37.9255,37.9946,73332.0
2025-01-15 13:15:00,38.51,38.51,38.41,38.43,69631.0,37.9847,37.9847,37.8861,37.9058,69631.0
2025-01-15 13:20:00,38.43,38.5,38.41,38.48,69155.0,37.9058,37.9748,37.8861,37.9551,69155.0
2025-01-15 13:25:00,38.48,38.51,38.47,38.51,44444.0,37.9551,37.9847,37.9452,37.9847,44444.0
2025-01-15 13:30:00,38.51,38.55,38.5,38.54,74814.0,37.9847,38.0241,37.9748,38.0143,74814.0
2025-01-15 13:35:00,38.54,38.57,38.51,38.57,104775.0,38.0143,38.0439,37.9847,38.0439,104775.0
2025-01-15 13:40:00,38.56,38.59,38.53,38.55,82838.0,38.034,38.0636,38.0044,38.0241,82838.0
2025-01-15 13:45:00,38.55,38.61,38.54,38.55,79562.0,38.0241,38.0833,38.0143,38.0241,79562.0
2025-01-15 13:50:00,38.56,38.61,38.53,38.54,89107.0,38.034,38.0833,38.0044,38.0143,89107.0
2025-01-15 13:55:00,38.53,38.68,38.5,38.64,207015.0,38.0044,38.1524,37.9748,38.1129,207015.0
2025-01-15 14:00:00,38.63,38.67,38.6,38.66,127483.0,38.1031,38.1425,38.0735,38.1326,127483.0
2025-01-15 14:05:00,38.65,38.71,38.65,38.66,98935.0,38.1228,38.182,38.1228,38.1326,98935.0
2025-01-15 14:10:00,38.66,38.7,38.65,38.68,55080.0,38.1326,38.1721,38.1228,38.1524,55080.0
2025-01-15 14:15:00,38.67,38.68,38.64,38.66,66703.0,38.1425,38.1524,38.1129,38.1326,66703.0
2025-01-15 14:20:00,38.66,38.69,38.63,38.66,121057.0,38.1326,38.1622,38.1031,38.1326,121057.0
2025-01-15 14:25:00,38.67,38.72,38.66,38.71,111075.0,38.1425,38.1918,38.1326,38.182,111075.0
2025-01-15 14:30:00,38.71,38.72,38.68,38.71,85646.0,38.182,38.1918,38.1524,38.182,85646.0
2025-01-15 14:35:00,38.72,38.73,38.66,38.69,57735.0,38.1918,38.2017,38.1326,38.1622,57735.0
2025-01-15 14:40:00,38.7,38.71,38.61,38.62,136463.0,38.1721,38.182,38.0833,38.0932,136463.0
2025-01-15 14:45:00,38.62,38.64,38.6,38.61,125631.0,38.0932,38.1129,38.0735,38.0833,125631.0
2025-01-15 14:50:00,38.61,38.63,38.57,38.6,82037.0,38.0833,38.1031,38.0439,38.0735,82037.0
2025-01-15 14:55:00,38.6,38.62,38.59,38.61,66398.0,38.0735,38.0932,38.0636,38.0833,66398.0
2025-01-15 15:00:00,38.62,38.62,38.58,38.62,71176.0,38.0932,38.0932,38.0537,38.0932,71176.0
2025-01-15 15:05:00,38.62,38.62,38.56,38.57,202166.0,38.0932,38.0932,38.034,38.0439,202166.0
2025-01-15 15:10:00,38.57,38.6,38.5,38.57,203421.0,38.0439,38.0735,37.9748,38.0439,203421.0
2025-01-15 15:15:00,38.57,38.59,38.47,38.48,111242.0,38.0439,38.0636,37.9452,37.9551,111242.0
2025-01-15 15:20:00,38.49,38.55,38.49,38.52,73140.0,37.965,38.0241,37.965,37.9946,73140.0
2025-01-15 15:25:00,38.53,38.54,38.51,38.54,68445.0,38.0044,38.0143,37.9847,38.0143,68445.0
2025-01-15 15:30:00,38.54,38.61,38.52,38.61,107468.0,38.0143,38.0833,37.9946,38.0833,107468.0
2025-01-15 15:35:00,38.61,38.64,38.59,38.61,175901.0,38.0833,38.1129,38.0636,38.0833,175901.0
2025-01-15 15:40:00,38.61,38.61,38.55,38.57,138670.0,38.0833,38.0833,38.0241,38.0439,138670.0
2025-01-15 15:45:00,38.58,38.67,38.56,38.66,206872.0,38.0537,38.1425,38.034,38.1326,206872.0
2025-01-15 15:50:00,38.66,38.68,38.51,38.51,277977.0,38.1326,38.1524,37.9847,37.9847,277977.0
2025-01-15 15:55:00,38.52,38.52,38.42,38.44,800140.0,37.9946,37.9946,37.8959,37.9156,800140.0
2025-01-16 09:30:00,38.03,38.42,37.92,38.37,343240.0,37.5112,37.8959,37.4027,37.8466,343240.0
2025-01-16 09:35:00,38.36,38.44,38.29,38.32,64475.0,37.8367,37.9156,37.7677,37.7973,64475.0
2025-01-16 09:40:00,38.33,38.42,38.33,38.38,63734.0,37.8071,37.8959,37.8071,37.8565,63734.0
2025-01-16 09:45:00,38.38,38.44,38.33,38.33,127044.0,37.8565,37.9156,37.8071,37.8071,127044.0
2025-01-16 09:50:00,38.34,38.45,38.31,38.39,70400.0,37.817,37.9255,37.7874,37.8663,70400.0
2025-01-16 09:55:00,38.38,38.44,38.28,38.33,46403.0,37.8565,37.9156,37.7578,37.8071,46403.0
2025-01-16 10:00:00,38.33,38.35,38.27,38.34,74180.0,37.8071,37.8269,37.748,37.817,74180.0
2025-01-16 10:05:00,38.35,38.39,38.31,38.33,56684.0,37.8269,37.8663,37.7874,37.8071,56684.0
2025-01-16 10:10:00,38.33,38.34,38.25,38.27,84374.0,37.8071,37.817,37.7282,37.748,84374.0
2025-01-16 10:15:00,38.26,38.39,38.25,38.39,55726.0,37.7381,37.8663,37.7282,37.8663,55726.0
2025-01-16 10:20:00,38.39,38.45,38.34,38.36,52760.0,37.8663,37.9255,37.817,37.8367,52760.0
2025-01-16 10:25:00,38.36,38.4,38.32,38.37,40417.0,37.8367,37.8762,37.7973,37.8466,40417.0
2025-01-16 10:30:00,38.37,38.37,38.27,38.32,38995.0,37.8466,37.8466,37.748,37.7973,38995.0
2025-01-16 10:35:00,38.32,38.33,38.24,38.27,39298.0,37.7973,37.8071,37.7184,37.748,39298.0
2025-01-16 10:40:00,38.27,38.33,38.18,38.33,46429.0,37.748,37.8071,37.6592,37.8071,46429.0
2025-01-16 10:45:00,38.32,38.37,38.31,38.37,37382.0,37.7973,37.8466,37.7874,37.8466,37382.0
2025-01-16 10:50:00,38.37,38.41,38.35,38.41,54783.0,37.8466,37.8861,37.8269,37.8861,54783.0
2025-01-16 10:55:00,38.42,38.45,38.41,38.43,48743.0,37.8959,37.9255,37.8861,37.9058,48743.0
2025-01-16 11:00:00,38.43,38.45,38.35,38.38,61861.0,37.9058,37.9255,37.8269,37.8565,61861.0
2025-01-16 11:05:00,38.38,38.39,38.31,38.33,67378.0,37.8565,37.8663,37.7874,37.8071,67378.0
2025-01-16 11:10:00,38.33,38.38,38.31,38.34,48748.0,37.8071,37.8565,37.7874,37.817,48748.0
2025-01-16 11:15:00,38.35,38.42,38.34,38.39,40147.0,37.8269,37.8959,37.817,37.8663,40147.0
2025-01-16 11:20:00,38.39,38.39,38.29,38.34,51938.0,37.8663,37.8663,37.7677,37.817,51938.0
2025-01-16 11:25:00,38.34,38.36,38.31,38.34,40558.0,37.817,37.8367,37.7874,37.817,40558.0
2025-01-16 11:30:00,38.33,38.35,38.27,38.29,53467.0,37.8071,37.8269,37.748,37.7677,53467.0
2025-01-16 11:35:00,38.28,38.37,38.28,38.34,35929.0,37.7578,37.8466,37.7578,37.817,35929.0
2025-01-16 11:40:00,38.34,38.37,38.32,38.36,48267.0,37.817,37.8466,37.7973,37.8367,48267.0
2025-01-16 11:45:00,38.36,38.45,38.35,38.45,55343.0,37.8367,37.9255,37.8269,37.9255,55343.0
2025-01-16 11:50:00,38.45,38.51,38.43,38.5,60397.0,37.9255,37.9847,37.9058,37.9748,60397.0
2025-01-16 11:55:00,38.5,38.51,38.4,38.41,42775.0,37.9748,37.9847,37.8762,37.8861,42775.0
2025-01-16 12:00:00,38.41,38.44,38.39,38.44,44296.0,37.8861,37.9156,37.8663,37.9156,44296.0
2025-01-16 12:05:00,38.43,38.55,38.43,38.54,31853.0,37.9058,38.0241,37.9058,38.0143,31853.0
2025-01-16 12:10:00,38.55,38.55,38.48,38.5,32836.0,38.0241,38.0241,37.9551,37.9748,32836.0
2025-01-16 12:15:00,38.5,38.53,38.48,38.5,40346.0,37.9748,38.0044,37.9551,37.9748,40346.0
2025-01-16 12:20:00,38.5,38.54,38.48,38.52,68427.0,37.9748,38.0143,37.9551,37.9946,68427.0
2025-01-16 12:25:00,38.52,38.53,38.49,38.5,19513.0,37.9946,38.0044,37.965,37.9748,19513.0
2025-01-16 12:30:00,38.5,38.5,38.43,38.45,35598.0,37.9748,37.9748,37.9058,37.9255,35598.0
2025-01-16 12:35:00,38.45,38.47,38.42,38.44,22428.0,37.9255,37.9452,37.8959,37.9156,22428.0
2025-01-16 12:40:00,38.44,38.46,38.42,38.45,37402.0,37.9156,37.9354,37.8959,37.9255,37402.0
2025-01-16 12:45:00,38.45,38.47,38.43,38.47,24428.0,37.9255,37.9452,37.9058,37.9452,24428.0
2025-01-16 12:50:00,38.47,38.48,38.44,38.47,61788.0,37.9452,37.9551,37.9156,37.9452,61788.0
2025-01-16 12:55:00,38.47,38.48,38.44,38.45,35421.0,37.9452,37.9551,37.9156,37.9255,35421.0
2025-01-16 13:00:00,38.46,38.47,38.43,38.45,31519.0,37.9354,37.9452,37.9058,37.9255,31519.0
2025-01-16 13:05:00,38.45,38.46,38.42,38.44,40571.0,37.9255,37.9354,37.8959,37.9156,40571.0
2025-01-16 13:10:00,38.43,38.46,38.42,38.45,43077.0,37.9058,37.9354,37.8959,37.9255,43077.0
2025-01-16 13:15:00,38.45,38.49,38.44,38.49,52863.0,37.9255,37.965,37.9156,37.965,52863.0
2025-01-16 13:20:00,38.49,38.51,38.46,38.47,59233.0,37.965,37.9847,37.9354,37.9452,59233.0
2025-01-16 13:25:00,38.46,38.5,38.46,38.49,40332.0,37.9354,37.9748,37.9354,37.965,40332.0
2025-01-16 13:30:00,38.48,38.49,38.46,38.48,29425.0,37.9551,37.965,37.9354,37.9551,29425.0
2025-01-16 13:35:00,38.48,38.53,38.47,38.48,41873.0,37.9551,38.0044,37.9452,37.9551,41873.0
2025-01-16 13:40:00,38.48,38.49,38.44,38.49,39495.0,37.9551,37.965,37.9156,37.965,39495.0
2025-01-16 13:45:00,38.48,38.53,38.48,38.53,49078.0,37.9551,38.0044,37.9551,38.0044,49078.0
2025-01-16 13:50:00,38.54,38.54,38.49,38.5,33842.0,38.0143,38.0143,37.965,37.9748,33842.0
2025-01-16 13:55:00,38.5,38.51,38.47,38.5,42640.0,37.9748,37.9847,37.9452,37.9748,42640.0
2025-01-16 14:00:00,38.5,38.58,38.49,38.55,96011.0,37.9748,38.0537,37.965,38.0241,96011.0
2025-01-16 14:05:00,38.55,38.55,38.51,38.54,49490.0,38.0241,38.0241,37.9847,38.0143,49490.0
2025-01-16 14:10:00,38.54,38.57,38.5,38.51,70229.0,38.0143,38.0439,37.9748,37.9847,70229.0
2025-01-16 14:15:00,38.51,38.58,38.5,38.58,44563.0,37.9847,38.0537,37.9748,38.0537,44563.0
2025-01-16 14:20:00,38.58,38.58,38.51,38.52,59877.0,38.0537,38.0537,37.9847,37.9946,59877.0
2025-01-16 14:25:00,38.52,38.6,38.52,38.59,78765.0,37.9946,38.0735,37.9946,38.0636,78765.0
2025-01-16 14:30:00,38.59,38.61,38.58,38.61,66961.0,38.0636,38.0833,38.0537,38.0833,66961.0
2025-01-16 14:35:00,38.61,38.61,38.58,38.59,26446.0,38.0833,38.0833,38.0537,38.0636,26446.0
2025-01-16 14:40:00,38.59,38.6,38.57,38.59,35563.0,38.0636,38.0735,38.0439,38.0636,35563.0
2025-01-16 14:45:00,38.59,38.61,38.56,38.56,45423.0,38.0636,38.0833,38.034,38.034,45423.0
2025-01-16 14:50:00,38.57,38.62,38.56,38.61,64599.0,38.0439,38.0932,38.034,38.0833,64599.0
2025-01-16 14:55:00,38.61,38.62,38.58,38.61,86216.0,38.0833,38.0932,38.0537,38.0833,86216.0
2025-01-16 15:00:00,38.61,38.62,38.56,38.59,99839.0,38.0833,38.0932,38.034,38.0636,99839.0
2025-01-16 15:05:00,38.59,38.64,38.58,38.59,74080.0,38.0636,38.1129,38.0537,38.0636,74080.0
2025-01-16 15:10:00,38.6,38.61,38.58,38.59,51200.0,38.0735,38.0833,38.0537,38.0636,51200.0
2025-01-16 15:15:00,38.59,38.61,38.58,38.59,44837.0,38.0636,38.0833,38.0537,38.0636,44837.0
2025-01-16 15:20:00,38.59,38.6,38.53,38.54,111845.0,38.0636,38.0735,38.0044,38.0143,111845.0
2025-01-16 15:25:00,38.55,38.56,38.52,38.55,72004.0,38.0241,38.034,37.9946,38.0241,72004.0
2025-01-16 15:30:00,38.55,38.58,38.53,38.57,97452.0,38.0241,38.0537,38.0044,38.0439,97452.0
2025-01-16 15:35:00,38.57,38.6,38.54,38.57,139985.0,38.0439,38.0735,38.0143,38.0439,139985.0
2025-01-16 15:40:00,38.56,38.59,38.53,38.54,112550.0,38.034,38.0636,38.0044,38.0143,112550.0
2025-01-16 15:45:00,38.54,38.54,38.39,38.43,246977.0,38.0143,38.0143,37.8663,37.9058,246977.0
2025-01-16 15:50:00,38.42,38.53,38.38,38.52,325919.0,37.8959,38.0044,37.8565,37.9946,325919.0
2025-01-16 15:55:00,38.52,38.57,38.38,38.44,807959.0,37.9946,38.0439,37.8565,37.9156,807959.0
2025-01-17 09:30:00,38.19,38.55,38.12,38.52,608221.0,37.6691,38.0241,37.6,37.9946,608221.0
2025-01-17 09:35:00,38.51,38.56,38.48,38.49,66483.0,37.9847,38.034,37.9551,37.965,66483.0
2025-01-17 09:40:00,38.5,38.63,38.36,38.44,82861.0,37.9748,38.1031,37.8367,37.9156,82861.0
2025-01-17 09:45:00,38.45,38.5,38.42,38.48,71767.0,37.9255,37.9748,37.8959,37.9551,71767.0
2025-01-17 09:50:00,38.49,38.5,38.28,38.32,53607.0,37.965,37.9748,37.7578,37.7973,53607.0
2025-01-17 09:55:00,38.33,38.4,38.27,38.37,60056.0,37.8071,37.8762,37.748,37.8466,60056.0
2025-01-17 10:00:00,38.37,38.47,38.33,38.43,79772.0,37.8466,37.9452,37.8071,37.9058,79772.0
2025-01-17 10:05:00,38.43,38.47,38.29,38.29,123991.0,37.9058,37.9452,37.7677,37.7677,123991.0
2025-01-17 10:10:00,38.29,38.36,38.25,38.28,62082.0,37.7677,37.8367,37.7282,37.7578,62082.0
2025-01-17 10:15:00,38.27,38.29,38.21,38.27,58331.0,37.748,37.7677,37.6888,37.748,58331.0
2025-01-17 10:20:00,38.27,38.36,38.22,38.35,55376.0,37.748,37.8367,37.6986,37.8269,55376.0
2025-01-17 10:25:00,38.34,38.37,38.29,38.29,53241.0,37.817,37.8466,37.7677,37.7677,53241.0
2025-01-17 10:30:00,38.3,38.31,38.24,38.27,35757.0,37.7776,37.7874,37.7184,37.748,35757.0
2025-01-17 10:35:00,38.27,38.27,38.13,38.13,60987.0,37.748,37.748,37.6099,37.6099,60987.0
2025-01-17 10:40:00,38.14,38.2,38.11,38.18,51489.0,37.6197,37.6789,37.5901,37.6592,51489.0
2025-01-17 10:45:00,38.18,38.23,38.09,38.09,70296.0,37.6592,37.7085,37.5704,37.5704,70296.0
2025-01-17 10:50:00,38.09,38.11,38.05,38.08,70582.0,37.5704,37.5901,37.531,37.5606,70582.0
2025-01-17 10:55:00,38.08,38.1,38.03,38.05,62066.0,37.5606,37.5803,37.5112,37.531,62066.0
2025-01-17 11:00:00,38.05,38.08,37.95,37.95,188540.0,37.531,37.5606,37.4323,37.4323,188540.0
2025-01-17 11:05:00,37.96,38.03,37.9,38.02,111075.0,37.4422,37.5112,37.383,37.5014,111075.0
2025-01-17 11:10:00,38.0,38.01,37.89,37.93,97986.0,37.4816,37.4915,37.3731,37.4126,97986.0
2025-01-17 11:15:00,37.93,37.93,37.76,37.77,164067.0,37.4126,37.4126,37.2449,37.2548,164067.0
2025-01-17 11:20:00,37.77,37.8,37.71,37.78,132336.0,37.2548,37.2844,37.1956,37.2646,132336.0
2025-01-17 11:25:00,37.78,37.8,37.72,37.76,85707.0,37.2646,37.2844,37.2055,37.2449,85707.0
2025-01-17 11:30:00,37.76,37.85,37.74,37.83,97221.0,37.2449,37.3337,37.2252,37.314,97221.0
2025-01-17 11:35:00,37.84,37.89,37.83,37.85,73292.0,37.3238,37.3731,37.314,37.3337,73292.0
2025-01-17 11:40:00,37.85,37.96,37.84,37.92,50994.0,37.3337,37.4422,37.3238,37.4027,50994.0
2025-01-17 11:45:00,37.91,37.95,37.9,37.91,52230.0,37.3929,37.4323,37.383,37.3929,52230.0
2025-01-17 11:50:00,37.91,37.95,37.87,37.88,29573.0,37.3929,37.4323,37.3534,37.3633,29573.0
2025-01-17 11:55:00,37.88,37.91,37.87,37.89,45676.0,37.3633,37.3929,37.3534,37.3731,45676.0
2025-01-17 12:00:00,37.9,37.93,37.85,37.91,35733.0,37.383,37.4126,37.3337,37.3929,35733.0
2025-01-17 12:05:00,37.92,37.93,37.83,37.84,62400.0,37.4027,37.4126,37.314,37.3238,62400.0
2025-01-17 12:10:00,37.84,37.9,37.84,37.89,46246.0,37.3238,37.383,37.3238,37.3731,46246.0
2025-01-17 12:15:00,37.88,37.9,37.87,37.89,42249.0,37.3633,37.383,37.3534,37.3731,42249.0
2025-01-17 12:20:00,37.89,37.89,37.84,37.86,30265.0,37.3731,37.3731,37.3238,37.3436,30265.0
2025-01-17 12:25:00,37.85,37.93,37.84,37.91,41084.0,37.3337,37.4126,37.3238,37.3929,41084.0
2025-01-17 12:30:00,37.91,37.93,37.88,37.88,82830.0,37.3929,37.4126,37.3633,37.3633,82830.0
2025-01-17 12:35:00,37.89,37.93,37.87,37.92,54914.0,37.3731,37.4126,37.3534,37.4027,54914.0
2025-01-17 12:40:00,37.92,37.92,37.87,37.91,80570.0,37.4027,37.4027,37.3534,37.3929,80570.0
2025-01-17 12:45:00,37.91,37.91,37.85,37.89,34783.0,37.3929,37.3929,37.3337,37.3731,34783.0
2025-01-17 12:50:00,37.89,37.89,37.85,37.88,36272.0,37.3731,37.3731,37.3337,37.3633,36272.0
2025-01-17 12:55:00,37.88,37.89,37.86,37.89,27919.0,37.3633,37.3731,37.3436,37.3731,27919.0
2025-01-17 13:00:00,37.88,37.91,37.86,37.91,32854.0,37.3633,37.3929,37.3436,37.3929,32854.0
2025-01-17 13:05:00,37.91,37.92,37.86,37.89,40505.0,37.3929,37.4027,37.3436,37.3731,40505.0
2025-01-17 13:10:00,37.88,37.89,37.81,37.82,36792.0,37.3633,37.3731,37.2942,37.3041,36792.0
2025-01-17 13:15:00,37.81,37.83,37.77,37.79,58755.0,37.2942,37.314,37.2548,37.2745,58755.0
2025-01-17 13:20:00,37.79,37.81,37.77,37.79,42527.0,37.2745,37.2942,37.2548,37.2745,42527.0
2025-01-17 13:25:00,37.79,37.84,37.78,37.79,33208.0,37.2745,37.3238,37.2646,37.2745,33208.0
2025-01-17 13:30:00,37.8,37.82,37.79,37.81,33172.0,37.2844,37.3041,37.2745,37.2942,33172.0
2025-01-17 13:35:00,37.8,37.95,37.8,37.95,64998.0,37.2844,37.4323,37.2844,37.4323,64998.0
2025-01-17 13:40:00,37.94,37.98,37.93,37.95,38892.0,37.4225,37.4619,37.4126,37.4323,38892.0
2025-01-17 13:45:00,37.95,37.96,37.93,37.95,40137.0,37.4323,37.4422,37.4126,37.4323,40137.0
2025-01-17 13:50:00,37.95,37.95,37.9,37.92,42136.0,37.4323,37.4323,37.383,37.4027,42136.0
2025-01-17 13:55:00,37.92,37.92,37.83,37.84,115955.0,37.4027,37.4027,37.314,37.3238,115955.0
2025-01-17 14:00:00,37.83,37.83,37.77,37.8,59179.0,37.314,37.314,37.2548,37.2844,59179.0
2025-01-17 14:05:00,37.8,37.84,37.78,37.84,89803.0,37.2844,37.3238,37.2646,37.3238,89803.0
2025-01-17 14:10:00,37.84,37.85,37.81,37.82,20992.0,37.3238,37.3337,37.2942,37.3041,20992.0
2025-01-17 14:15:00,37.82,37.83,37.77,37.79,58064.0,37.3041,37.314,37.2548,37.2745,58064.0
2025-01-17 14:20:00,37.8,37.89,37.8,37.86,64279.0,37.2844,37.3731,37.2844,37.3436,64279.0
2025-01-17 14:25:00,37.86,37.88,37.81,37.81,51382.0,37.3436,37.3633,37.2942,37.2942,51382.0
2025-01-17 14:30:00,37.81,37.82,37.77,37.82,39303.0,37.2942,37.3041,37.2548,37.3041,39303.0
2025-01-17 14:35:00,37.82,37.87,37.81,37.86,41653.0,37.3041,37.3534,37.2942,37.3436,41653.0
2025-01-17 14:40:00,37.86,37.87,37.84,37.84,52511.0,37.3436,37.3534,37.3238,37.3238,52511.0
2025-01-17 14:45:00,37.84,37.84,37.81,37.82,45500.0,37.3238,37.3238,37.2942,37.3041,45500.0
2025-01-17 14:50:00,37.82,37.85,37.81,37.85,43348.0,37.3041,37.3337,37.2942,37.3337,43348.0
2025-01-17 14:55:00,37.85,37.86,37.81,37.84,47004.0,37.3337,37.3436,37.2942,37.3238,47004.0
2025-01-17 15:00:00,37.83,37.84,37.78,37.79,42036.0,37.314,37.3238,37.2646,37.2745,42036.0
2025-01-17 15:05:00,37.78,37.87,37.78,37.84,55975.0,37.2646,37.3534,37.2646,37.3238,55975.0
2025-01-17 15:10:00,37.84,37.88,37.84,37.88,58646.0,37.3238,37.3633,37.3238,37.3633,58646.0
2025-01-17 15:15:00,37.87,37.9,37.86,37.87,51783.0,37.3534,37.383,37.3436,37.3534,51783.0
2025-01-17 15:20:00,37.87,37.87,37.81,37.86,78548.0,37.3534,37.3534,37.2942,37.3436,78548.0
2025-01-17 15:25:00,37.86,37.88,37.82,37.88,58756.0,37.3436,37.3633,37.3041,37.3633,58756.0
2025-01-17 15:30:00,37.88,37.94,37.87,37.93,76888.0,37.3633,37.4225,37.3534,37.4126,76888.0
2025-01-17 15:35:00,37.92,37.97,37.89,37.96,70288.0,37.4027,37.4521,37.3731,37.4422,70288.0
2025-01-17 15:40:00,37.97,38.01,37.96,38.01,80812.0,37.4521,37.4915,37.4422,37.4915,80812.0
2025-01-17 15:45:00,38.01,38.05,37.99,38.01,120802.0,37.4915,37.531,37.4718,37.4915,120802.0
2025-01-17 15:50:00,38.01,38.08,37.98,38.05,130204.0,37.4915,37.5606,37.4619,37.531,130204.0
2025-01-17 15:55:00,38.05,38.08,37.92,37.95,621811.0,37.531,37.5606,37.4027,37.4323,621811.0
2025-01-21 09:30:00,37.5,37.65,37.16,37.21,636666.0,36.9885,37.1364,36.6531,36.7024,636666.0
2025-01-21 09:35:00,37.2,37.21,36.91,36.94,238859.0,36.6926,36.7024,36.4065,36.4361,238859.0
2025-01-21 09:40:00,36.92,36.99,36.64,36.74,283060.0,36.4164,36.4854,36.1402,36.2388,283060.0
2025-01-21 09:45:00,36.73,37.05,36.72,36.84,270339.0,36.229,36.5446,36.2191,36.3375,270339.0
2025-01-21 09:50:00,36.83,36.96,36.76,36.93,177225.0,36.3276,36.4558,36.2586,36.4262,177225.0
2025-01-21 09:55:00,36.93,36.98,36.79,36.84,174042.0,36.4262,36.4756,36.2881,36.3375,174042.0
2025-01-21 10:00:00,36.85,36.9,36.66,36.76,133278.0,36.3473,36.3966,36.1599,36.2586,133278.0
2025-01-21 10:05:00,36.78,36.92,36.75,36.84,100076.0,36.2783,36.4164,36.2487,36.3375,100076.0
2025-01-21 10:10:00,36.86,36.89,36.8,36.84,90599.0,36.3572,36.3868,36.298,36.3375,90599.0
2025-01-21 10:15:00,36.85,36.87,36.63,36.65,164462.0,36.3473,36.3671,36.1303,36.1501,164462.0
2025-01-21 10:20:00,36.65,36.73,36.61,36.7,162643.0,36.1501,36.229,36.1106,36.1994,162643.0
2025-01-21 10:25:00,36.7,36.74,36.62,36.67,62769.0,36.1994,36.2388,36.1205,36.1698,62769.0
2025-01-21 10:30:00,36.67,36.79,36.66,36.69,75422.0,36.1698,36.2881,36.1599,36.1895,75422.0
2025-01-21 10:35:00,36.69,36.73,36.64,36.67,71802.0,36.1895,36.229,36.1402,36.1698,71802.0
2025-01-21 10:40:00,36.68,36.7,36.53,36.55,137180.0,36.1797,36.1994,36.0317,36.0514,137180.0
2025-01-21 10:45:00,36.55,36.56,36.46,36.5,103510.0,36.0514,36.0613,35.9627,36.0021,103510.0
2025-01-21 10:50:00,36.5,36.57,36.47,36.53,60709.0,36.0021,36.0712,35.9725,36.0317,60709.0
2025-01-21 10:55:00,36.54,36.67,36.53,36.64,70937.0,36.0416,36.1698,36.0317,36.1402,70937.0
2025-01-21 11:00:00,36.64,36.66,36.58,36.65,64366.0,36.1402,36.1599,36.081,36.1501,64366.0
2025-01-21 11:05:00,36.65,36.71,36.63,36.66,65719.0,36.1501,36.2092,36.1303,36.1599,65719.0
2025-01-21 11:10:00,36.66,36.74,36.65,36.73,33650.0,36.1599,36.2388,36.1501,36.229,33650.0
2025-01-21 11:15:00,36.73,36.8,36.7,36.77,55904.0,36.229,36.298,36.1994,36.2684,55904.0
2025-01-21 11:20:00,36.76,36.83,36.74,36.79,81128.0,36.2586,36.3276,36.2388,36.2881,81128.0
2025-01-21 11:25:00,36.8,36.82,36.73,36.77,51027.0,36.298,36.3177,36.229,36.2684,51027.0
2025-01-21 11:30:00,36.77,36.88,36.75,36.8,89606.0,36.2684,36.3769,36.2487,36.298,89606.0
2025-01-21 11:35:00,36.8,36.86,36.76,36.86,63976.0,36.298,36.3572,36.2586,36.3572,63976.0
2025-01-21 11:40:00,36.85,36.88,36.81,36.81,57539.0,36.3473,36.3769,36.3079,36.3079,57539.0
2025-01-21 11:45:00,36.81,36.86,36.76,36.76,60154.0,36.3079,36.3572,36.2586,36.2586,60154.0
2025-01-21 11:50:00,36.77,36.77,36.71,36.72,43078.0,36.2684,36.2684,36.2092,36.2191,43078.0
2025-01-21 11:55:00,36.72,36.76,36.65,36.73,174927.0,36.2191,36.2586,36.1501,36.229,174927.0
2025-01-21 12:00:00,36.74,36.82,36.73,36.77,51966.0,36.2388,36.3177,36.229,36.2684,51966.0
2025-01-21 12:05:00,36.78,36.84,36.77,36.83,56696.0,36.2783,36.3375,36.2684,36.3276,56696.0
2025-01-21 12:10:00,36.84,36.86,36.8,36.83,36243.0,36.3375,36.3572,36.298,36.3276,36243.0
2025-01-21 12:15:00,36.83,36.89,36.81,36.88,124249.0,36.3276,36.3868,36.3079,36.3769,124249.0
2025-01-21 12:20:00,36.88,36.89,36.82,36.88,42324.0,36.3769,36.3868,36.3177,36.3769,42324.0
2025-01-21 12:25:00,36.89,36.94,36.88,36.88,64180.0,36.3868,36.4361,36.3769,36.3769,64180.0
2025-01-21 12:30:00,36.87,36.9,36.85,36.87,32715.0,36.3671,36.3966,36.3473,36.3671,32715.0
2025-01-21 12:35:00,36.87,36.96,36.87,36.94,117658.0,36.3671,36.4558,36.3671,36.4361,117658.0
2025-01-21 12:40:00,36.94,36.96,36.81,36.82,94181.0,36.4361,36.4558,36.3079,36.3177,94181.0
2025-01-21 12:45:00,36.82,36.88,36.81,36.88,97358.0,36.3177,36.3769,36.3079,36.3769,97358.0
2025-01-21 12:50:00,36.88,36.94,36.88,36.92,45513.0,36.3769,36.4361,36.3769,36.4164,45513.0
2025-01-21 12:55:00,36.92,36.93,36.87,36.88,32254.0,36.4164,36.4262,36.3671,36.3769,32254.0
2025-01-21 13:00:00,36.87,36.95,36.86,36.94,77716.0,36.3671,36.446,36.3572,36.4361,77716.0
2025-01-21 13:05:00,36.94,36.94,36.89,36.9,50557.0,36.4361,36.4361,36.3868,36.3966,50557.0
2025-01-21 13:10:00,36.89,36.9,36.81,36.81,69757.0,36.3868,36.3966,36.3079,36.3079,69757.0
2025-01-21 13:15:00,36.82,36.84,36.79,36.8,41286.0,36.3177,36.3375,36.2881,36.298,41286.0
2025-01-21 13:20:00,36.81,36.82,36.78,36.8,38098.0,36.3079,36.3177,36.2783,36.298,38098.0
2025-01-21 13:25:00,36.8,36.88,36.8,36.87,31151.0,36.298,36.3769,36.298,36.3671,31151.0
2025-01-21 13:30:00,36.86,36.87,36.81,36.82,65062.0,36.3572,36.3671,36.3079,36.3177,65062.0
2025-01-21 13:35:00,36.81,36.83,36.78,36.81,35489.0,36.3079,36.3276,36.2783,36.3079,35489.0
2025-01-21 13:40:00,36.82,36.89,36.81,36.89,41942.0,36.3177,36.3868,36.3079,36.3868,41942.0
2025-01-21 13:45:00,36.89,36.89,36.85,36.87,29384.0,36.3868,36.3868,36.3473,36.3671,29384.0
2025-01-21 13:50:00,36.86,36.89,36.83,36.84,38215.0,36.3572,36.3868,36.3276,36.3375,38215.0
2025-01-21 13:55:00,36.84,36.88,36.83,36.83,22486.0,36.3375,36.3769,36.3276,36.3276,22486.0
2025-01-21 14:00:00,36.83,36.85,36.8,36.8,35169.0,36.3276,36.3473,36.298,36.298,35169.0
2025-01-21 14:05:00,36.81,36.83,36.77,36.77,62221.0,36.3079,36.3276,36.2684,36.2684,62221.0
2025-01-21 14:10:00,36.77,36.8,36.71,36.72,82684.0,36.2684,36.298,36.2092,36.2191,82684.0
2025-01-21 14:15:00,36.72,36.77,36.71,36.72,66606.0,36.2191,36.2684,36.2092,36.2191,66606.0
2025-01-21 14:20:00,36.72,36.78,36.71,36.77,38554.0,36.2191,36.2783,36.2092,36.2684,38554.0
2025-01-21 14:25:00,36.77,36.79,36.72,36.73,43726.0,36.2684,36.2881,36.2191,36.229,43726.0
2025-01-21 14:30:00,36.73,36.8,36.73,36.77,41218.0,36.229,36.298,36.229,36.2684,41218.0
2025-01-21 14:35:00,36.77,36.82,36.76,36.8,29990.0,36.2684,36.3177,36.2586,36.298,29990.0
2025-01-21 14:40:00,36.8,36.83,36.79,36.8,36155.0,36.298,36.3276,36.2881,36.298,36155.0
2025-01-21 14:45:00,36.8,36.81,36.79,36.8,32743.0,36.298,36.3079,36.2881,36.298,32743.0
2025-01-21 14:50:00,36.81,36.83,36.79,36.8,34819.0,36.3079,36.3276,36.2881,36.298,34819.0
2025-01-21 14:55:00,36.8,36.81,36.77,36.79,54824.0,36.298,36.3079,36.2684,36.2881,54824.0
2025-01-21 15:00:00,36.78,36.78,36.72,36.73,72513.0,36.2783,36.2783,36.2191,36.229,72513.0
2025-01-21 15:05:00,36.73,36.73,36.67,36.7,66269.0,36.229,36.229,36.1698,36.1994,66269.0
2025-01-21 15:10:00,36.7,36.71,36.63,36.64,72418.0,36.1994,36.2092,36.1303,36.1402,72418.0
2025-01-21 15:15:00,36.63,36.65,36.59,36.59,105231.0,36.1303,36.1501,36.0909,36.0909,105231.0
2025-01-21 15:20:00,36.59,36.63,36.58,36.58,61784.0,36.0909,36.1303,36.081,36.081,61784.0
2025-01-21 15:25:00,36.58,36.62,36.55,36.58,107477.0,36.081,36.1205,36.0514,36.081,107477.0
2025-01-21 15:30:00,36.58,36.58,36.42,36.47,197909.0,36.081,36.081,35.9232,35.9725,197909.0
2025-01-21 15:35:00,36.46,36.61,36.44,36.57,160391.0,35.9627,36.1106,35.9429,36.0712,160391.0
2025-01-21 15:40:00,36.56,36.6,36.54,36.59,116606.0,36.0613,36.1007,36.0416,36.0909,116606.0
2025-01-21 15:45:00,36.59,36.65,36.57,36.64,272818.0,36.0909,36.1501,36.0712,36.1402,272818.0
2025-01-21 15:50:00,36.64,36.76,36.63,36.73,205134.0,36.1402,36.2586,36.1303,36.229,205134.0
2025-01-21 15:55:00,36.73,36.77,36.71,36.73,594813.0,36.229,36.2684,36.2092,36.229,594813.0
2025-01-22 09:30:00,36.71,36.84,36.51,36.67,235831.0,36.2092,36.3375,36.012,36.1698,235831.0
2025-01-22 09:35:00,36.7,36.72,36.44,36.45,65598.0,36.1994,36.2191,35.9429,35.9528,65598.0
2025-01-22 09:40:00,36.46,36.71,36.46,36.61,82363.0,35.9627,36.2092,35.9627,36.1106,82363.0
2025-01-22 09:45:00,36.63,36.65,36.55,36.63,66486.0,36.1303,36.1501,36.0514,36.1303,66486.0
2025-01-22 09:50:00,36.62,36.62,36.47,36.5,49029.0,36.1205,36.1205,35.9725,36.0021,49029.0
2025-01-22 09:55:00,36.51,36.55,36.44,36.53,93109.0,36.012,36.0514,35.9429,36.0317,93109.0
2025-01-22 10:00:00,36.53,36.56,36.48,36.5,89843.0,36.0317,36.0613,35.9824,36.0021,89843.0
2025-01-22 10:05:00,36.51,36.57,36.48,36.54,116095.0,36.012,36.0712,35.9824,36.0416,116095.0
2025-01-22 10:10:00,36.54,36.54,36.43,36.43,107831.0,36.0416,36.0416,35.9331,35.9331,107831.0
2025-01-22 10:15:00,36.44,36.65,36.43,36.64,95749.0,35.9429,36.1501,35.9331,36.1402,95749.0
2025-01-22 10:20:00,36.63,36.66,36.54,36.62,132077.0,36.1303,36.1599,36.0416,36.1205,132077.0
2025-01-22 10:25:00,36.62,36.71,36.59,36.63,123362.0,36.1205,36.2092,36.0909,36.1303,123362.0
2025-01-22 10:30:00,36.62,36.62,36.52,36.58,34140.0,36.1205,36.1205,36.0218,36.081,34140.0
2025-01-22 10:35:00,36.58,36.7,36.57,36.7,54334.0,36.081,36.1994,36.0712,36.1994,54334.0
2025-01-22 10:40:00,36.7,36.75,36.68,36.72,84567.0,36.1994,36.2487,36.1797,36.2191,84567.0
2025-01-22 10:45:00,36.72,36.73,36.62,36.73,51515.0,36.2191,36.229,36.1205,36.229,51515.0
2025-01-22 10:50:00,36.72,36.8,36.68,36.8,38040.0,36.2191,36.298,36.1797,36.298,38040.0
2025-01-22 10:55:00,36.8,36.94,36.79,36.93,65500.0,36.298,36.4361,36.2881,36.4262,65500.0
2025-01-22 11:00:00,36.93,37.02,36.9,36.95,86376.0,36.4262,36.515,36.3966,36.446,86376.0
2025-01-22 11:05:00,36.95,37.08,36.94,37.04,87809.0,36.446,36.5742,36.4361,36.5347,87809.0
2025-01-22 11:10:00,37.04,37.12,37.03,37.07,121398.0,36.5347,36.6136,36.5249,36.5643,121398.0
2025-01-22 11:15:00,37.08,37.08,36.97,37.04,57855.0,36.5742,36.5742,36.4657,36.5347,57855.0
2025-01-22 11:20:00,37.04,37.14,37.04,37.14,61083.0,36.5347,36.6334,36.5347,36.6334,61083.0
2025-01-22 11:25:00,37.14,37.15,37.12,37.13,26445.0,36.6334,36.6432,36.6136,36.6235,26445.0
2025-01-22 11:30:00,37.13,37.13,37.1,37.12,97567.0,36.6235,36.6235,36.5939,36.6136,97567.0
2025-01-22 11:35:00,37.13,37.16,37.1,37.15,38528.0,36.6235,36.6531,36.5939,36.6432,38528.0
2025-01-22 11:40:00,37.15,37.15,37.06,37.07,32717.0,36.6432,36.6432,36.5545,36.5643,32717.0
2025-01-22 11:45:00,37.06,37.1,37.05,37.07,40104.0,36.5545,36.5939,36.5446,36.5643,40104.0
2025-01-22 11:50:00,37.07,37.09,37.04,37.05,28136.0,36.5643,36.5841,36.5347,36.5446,28136.0
2025-01-22 11:55:00,37.06,37.12,37.06,37.08,30521.0,36.5545,36.6136,36.5545,36.5742,30521.0
2025-01-22 12:00:00,37.08,37.1,37.05,37.06,23283.0,36.5742,36.5939,36.5446,36.5545,23283.0
2025-01-22 12:05:00,37.07,37.09,37.05,37.09,20784.0,36.5643,36.5841,36.5446,36.5841,20784.0
2025-01-22 12:10:00,37.09,37.09,37.05,37.07,24570.0,36.5841,36.5841,36.5446,36.5643,24570.0
2025-01-22 12:15:00,37.07,37.12,37.07,37.11,41350.0,36.5643,36.6136,36.5643,36.6038,41350.0
2025-01-22 12:20:00,37.1,37.12,37.07,37.1,22291.0,36.5939,36.6136,36.5643,36.5939,22291.0
2025-01-22 12:25:00,37.09,37.15,37.09,37.13,55018.0,36.5841,36.6432,36.5841,36.6235,55018.0
2025-01-22 12:30:00,37.13,37.18,37.12,37.15,32422.0,36.6235,36.6728,36.6136,36.6432,32422.0
2025-01-22 12:35:00,37.16,37.2,37.15,37.18,55045.0,36.6531,36.6926,36.6432,36.6728,55045.0
2025-01-22 12:40:00,37.18,37.18,37.07,37.09,51961.0,36.6728,36.6728,36.5643,36.5841,51961.0
2025-01-22 12:45:00,37.09,37.13,37.06,37.06,27368.0,36.5841,36.6235,36.5545,36.5545,27368.0
2025-01-22 12:50:00,37.05,37.05,37.01,37.01,22652.0,36.5446,36.5446,36.5051,36.5051,22652.0
2025-01-22 12:55:00,37.01,37.04,36.97,36.98,75380.0,36.5051,36.5347,36.4657,36.4756,75380.0
2025-01-22 13:00:00,36.97,36.97,36.92,36.93,28891.0,36.4657,36.4657,36.4164,36.4262,28891.0
2025-01-22 13:05:00,36.93,36.98,36.92,36.96,27764.0,36.4262,36.4756,36.4164,36.4558,27764.0
2025-01-22 13:10:00,36.97,37.0,36.95,36.95,16999.0,36.4657,36.4953,36.446,36.446,16999.0
2025-01-22 13:15:00,36.95,36.96,36.91,36.91,27014.0,36.446,36.4558,36.4065,36.4065,27014.0
2025-01-22 13:20:00,36.91,36.97,36.91,36.96,27533.0,36.4065,36.4657,36.4065,36.4558,27533.0
2025-01-22 13:25:00,36.95,36.98,36.94,36.95,17679.0,36.446,36.4756,36.4361,36.446,17679.0
2025-01-22 13:30:00,36.95,36.96,36.92,36.93,21813.0,36.446,36.4558,36.4164,36.4262,21813.0
2025-01-22 13:35:00,36.93,36.96,36.9,36.91,29271.0,36.4262,36.4558,36.3966,36.4065,29271.0
2025-01-22 13:40:00,36.92,36.95,36.9,36.95,28028.0,36.4164,36.446,36.3966,36.446,28028.0
2025-01-22 13:45:00,36.95,36.95,36.89,36.91,26392.0,36.446,36.446,36.3868,36.4065,26392.0
2025-01-22 13:50:00,36.91,36.92,36.86,36.86,26857.0,36.4065,36.4164,36.3572,36.3572,26857.0
2025-01-22 13:55:00,36.86,36.88,36.83,36.84,24523.0,36.3572,36.3769,36.3276,36.3375,24523.0
2025-01-22 14:00:00,36.84,36.85,36.82,36.82,29093.0,36.3375,36.3473,36.3177,36.3177,29093.0
2025-01-22 14:05:00,36.83,36.88,36.82,36.88,27476.0,36.3276,36.3769,36.3177,36.3769,27476.0
2025-01-22 14:10:00,36.88,36.88,36.85,36.86,11794.0,36.3769,36.3769,36.3473,36.3572,11794.0
2025-01-22 14:15:00,36.86,36.86,36.82,36.85,31329.0,36.3572,36.3572,36.3177,36.3473,31329.0
2025-01-22 14:20:00,36.86,36.89,36.84,36.84,43546.0,36.3572,36.3868,36.3375,36.3375,43546.0
2025-01-22 14:25:00,36.84,36.86,36.82,36.83,32193.0,36.3375,36.3572,36.3177,36.3276,32193.0
2025-01-22 14:30:00,36.83,36.83,36.76,36.8,67372.0,36.3276,36.3276,36.2586,36.298,67372.0
2025-01-22 14:35:00,36.81,36.89,36.8,36.88,36521.0,36.3079,36.3868,36.298,36.3769,36521.0
2025-01-22 14:40:00,36.88,36.89,36.86,36.89,40693.0,36.3769,36.3868,36.3572,36.3868,40693.0
2025-01-22 14:45:00,36.89,36.9,36.81,36.82,30077.0,36.3868,36.3966,36.3079,36.3177,30077.0
2025-01-22 14:50:00,36.82,36.83,36.8,36.83,25192.0,36.3177,36.3276,36.298,36.3276,25192.0
2025-01-22 14:55:00,36.83,36.86,36.83,36.85,32462.0,36.3276,36.3572,36.3276,36.3473,32462.0
2025-01-22 15:00:00,36.84,36.85,36.79,36.84,37242.0,36.3375,36.3473,36.2881,36.3375,37242.0
2025-01-22 15:05:00,36.84,36.85,36.76,36.81,42040.0,36.3375,36.3473,36.2586,36.3079,42040.0
2025-01-22 15:10:00,36.82,36.85,36.8,36.85,24030.0,36.3177,36.3473,36.298,36.3473,24030.0
2025-01-22 15:15:00,36.85,36.87,36.82,36.84,39827.0,36.3473,36.3671,36.3177,36.3375,39827.0
2025-01-22 15:20:00,36.84,36.85,36.78,36.8,49567.0,36.3375,36.3473,36.2783,36.298,49567.0
2025-01-22 15:25:00,36.8,36.88,36.79,36.82,51946.0,36.298,36.3769,36.2881,36.3177,51946.0
2025-01-22 15:30:00,36.81,36.81,36.71,36.72,52063.0,36.3079,36.3079,36.2092,36.2191,52063.0
2025-01-22 15:35:00,36.72,36.75,36.68,36.75,95256.0,36.2191,36.2487,36.1797,36.2487,95256.0
2025-01-22 15:40:00,36.75,36.77,36.7,36.71,42704.0,36.2487,36.2684,36.1994,36.2092,42704.0
2025-01-22 15:45:00,36.7,36.7,36.59,36.61,119726.0,36.1994,36.1994,36.0909,36.1106,119726.0
2025-01-22 15:50:00,36.61,36.63,36.49,36.51,211309.0,36.1106,36.1303,35.9922,36.012,211309.0
2025-01-22 15:55:00,36.51,36.53,36.43,36.45,527132.0,36.012,36.0317,35.9331,35.9528,527132.0
2025-01-23 09:30:00,36.7,36.91,36.63,36.79,145728.0,36.1994,36.4065,36.1303,36.2881,145728.0
2025-01-23 09:35:00,36.81,36.95,36.8,36.84,67240.0,36.3079,36.446,36.298,36.3375,67240.0
2025-01-23 09:40:00,36.84,36.9,36.76,36.9,41441.0,36.3375,36.3966,36.2586,36.3966,41441.0
2025-01-23 09:45:00,36.9,36.96,36.89,36.91,41027.0,36.3966,36.4558,36.3868,36.4065,41027.0
2025-01-23 09:50:00,36.91,36.98,36.87,36.95,52742.0,36.4065,36.4756,36.3671,36.446,52742.0
2025-01-23 09:55:00,36.95,37.14,36.95,37.14,60881.0,36.446,36.6334,36.446,36.6334,60881.0
2025-01-23 10:00:00,37.14,37.15,37.01,37.11,67973.0,36.6334,36.6432,36.5051,36.6038,67973.0
2025-01-23 10:05:00,37.1,37.15,37.03,37.05,47763.0,36.5939,36.6432,36.5249,36.5446,47763.0
2025-01-23 10:10:00,37.05,37.15,37.01,37.07,78271.0,36.5446,36.6432,36.5051,36.5643,78271.0
2025-01-23 10:15:00,37.08,37.2,37.05,37.2,60655.0,36.5742,36.6926,36.5446,36.6926,60655.0
2025-01-23 10:20:00,37.2,37.22,37.12,37.18,48945.0,36.6926,36.7123,36.6136,36.6728,48945.0
2025-01-23 10:25:00,37.17,37.2,37.09,37.09,43110.0,36.663,36.6926,36.5841,36.5841,43110.0
2025-01-23 10:30:00,37.09,37.13,37.05,37.08,33005.0,36.5841,36.6235,36.5446,36.5742,33005.0
2025-01-23 10:35:00,37.09,37.15,37.06,37.07,28356.0,36.5841,36.6432,36.5545,36.5643,28356.0
2025-01-23 10:40:00,37.07,37.16,37.06,37.11,31381.0,36.5643,36.6531,36.5545,36.6038,31381.0
2025-01-23 10:45:00,37.12,37.13,37.05,37.08,30885.0,36.6136,36.6235,36.5446,36.5742,30885.0
2025-01-23 10:50:00,37.09,37.12,37.05,37.07,42612.0,36.5841,36.6136,36.5446,36.5643,42612.0
2025-01-23 10:55:00,37.07,37.12,37.05,37.08,44643.0,36.5643,36.6136,36.5446,36.5742,44643.0
2025-01-23 11:00:00,37.08,37.14,37.07,37.14,29865.0,36.5742,36.6334,36.5643,36.6334,29865.0
2025-01-23 11:05:00,37.14,37.14,37.07,37.12,26693.0,36.6334,36.6334,36.5643,36.6136,26693.0
2025-01-23 11:10:00,37.12,37.15,37.02,37.03,40202.0,36.6136,36.6432,36.515,36.5249,40202.0
2025-01-23 11:15:00,37.0,37.02,36.82,36.83,82016.0,36.4953,36.515,36.3177,36.3276,82016.0
2025-01-23 11:20:00,36.82,36.83,36.71,36.79,79220.0,36.3177,36.3276,36.2092,36.2881,79220.0
2025-01-23 11:25:00,36.79,36.8,36.46,36.49,157931.0,36.2881,36.298,35.9627,35.9922,157931.0
2025-01-23 11:30:00,36.48,36.48,36.31,36.41,266904.0,35.9824,35.9824,35.8147,35.9133,266904.0
2025-01-23 11:35:00,36.41,36.44,36.31,36.34,89030.0,35.9133,35.9429,35.8147,35.8443,89030.0
2025-01-23 11:40:00,36.33,36.44,36.32,36.38,78096.0,35.8344,35.9429,35.8246,35.8837,78096.0
2025-01-23 11:45:00,36.38,36.49,36.37,36.47,61345.0,35.8837,35.9922,35.8739,35.9725,61345.0
2025-01-23 11:50:00,36.47,36.47,36.41,36.42,50464.0,35.9725,35.9725,35.9133,35.9232,50464.0
2025-01-23 11:55:00,36.42,36.5,36.4,36.48,45563.0,35.9232,36.0021,35.9035,35.9824,45563.0
2025-01-23 12:00:00,36.48,36.58,36.48,36.52,34945.0,35.9824,36.081,35.9824,36.0218,34945.0
2025-01-23 12:05:00,36.52,36.59,36.51,36.57,25192.0,36.0218,36.0909,36.012,36.0712,25192.0
2025-01-23 12:10:00,36.58,36.62,36.55,36.59,31461.0,36.081,36.1205,36.0514,36.0909,31461.0
2025-01-23 12:15:00,36.59,36.64,36.59,36.62,21734.0,36.0909,36.1402,36.0909,36.1205,21734.0
2025-01-23 12:20:00,36.61,36.63,36.57,36.62,24674.0,36.1106,36.1303,36.0712,36.1205,24674.0
2025-01-23 12:25:00,36.62,36.66,36.61,36.64,30623.0,36.1205,36.1599,36.1106,36.1402,30623.0
2025-01-23 12:30:00,36.64,36.66,36.59,36.62,26549.0,36.1402,36.1599,36.0909,36.1205,26549.0
2025-01-23 12:35:00,36.62,36.71,36.61,36.69,22922.0,36.1205,36.2092,36.1106,36.1895,22922.0
2025-01-23 12:40:00,36.69,36.73,36.69,36.71,20340.0,36.1895,36.229,36.1895,36.2092,20340.0
2025-01-23 12:45:00,36.7,36.72,36.65,36.7,22334.0,36.1994,36.2191,36.1501,36.1994,22334.0
2025-01-23 12:50:00,36.69,36.7,36.61,36.65,59962.0,36.1895,36.1994,36.1106,36.1501,59962.0
2025-01-23 12:55:00,36.65,36.7,36.65,36.67,26653.0,36.1501,36.1994,36.1501,36.1698,26653.0
2025-01-23 13:00:00,36.68,36.7,36.64,36.65,18700.0,36.1797,36.1994,36.1402,36.1501,18700.0
2025-01-23 13:05:00,36.65,36.69,36.64,36.69,15826.0,36.1501,36.1895,36.1402,36.1895,15826.0
2025-01-23 13:10:00,36.68,36.7,36.66,36.68,16426.0,36.1797,36.1994,36.1599,36.1797,16426.0
2025-01-23 13:15:00,36.68,36.69,36.58,36.59,28858.0,36.1797,36.1895,36.081,36.0909,28858.0
2025-01-23 13:20:00,36.58,36.61,36.56,36.57,30379.0,36.081,36.1106,36.0613,36.0712,30379.0
2025-01-23 13:25:00,36.58,36.59,36.51,36.57,36997.0,36.081,36.0909,36.012,36.0712,36997.0
2025-01-23 13:30:00,36.57,36.57,36.51,36.52,19062.0,36.0712,36.0712,36.012,36.0218,19062.0
2025-01-23 13:35:00,36.53,36.55,36.5,36.55,19596.0,36.0317,36.0514,36.0021,36.0514,19596.0
2025-01-23 13:40:00,36.55,36.59,36.53,36.57,18561.0,36.0514,36.0909,36.0317,36.0712,18561.0
2025-01-23 13:45:00,36.56,36.59,36.54,36.59,23412.0,36.0613,36.0909,36.0416,36.0909,23412.0
2025-01-23 13:50:00,36.58,36.58,36.55,36.55,10933.0,36.081,36.081,36.0514,36.0514,10933.0
2025-01-23 13:55:00,36.55,36.58,36.52,36.54,13649.0,36.0514,36.081,36.0218,36.0416,13649.0
2025-01-23 14:00:00,36.54,36.55,36.5,36.55,25415.0,36.0416,36.0514,36.0021,36.0514,25415.0
2025-01-23 14:05:00,36.55,36.59,36.54,36.58,46734.0,36.0514,36.0909,36.0416,36.081,46734.0
2025-01-23 14:10:00,36.58,36.59,36.53,36.55,23829.0,36.081,36.0909,36.0317,36.0514,23829.0
2025-01-23 14:15:00,36.55,36.55,36.51,36.52,16464.0,36.0514,36.0514,36.012,36.0218,16464.0
2025-01-23 14:20:00,36.52,36.55,36.51,36.52,27032.0,36.0218,36.0514,36.012,36.0218,27032.0
2025-01-23 14:25:00,36.52,36.55,36.5,36.55,28149.0,36.0218,36.0514,36.0021,36.0514,28149.0
2025-01-23 14:30:00,36.54,36.54,36.48,36.48,33711.0,36.0416,36.0416,35.9824,35.9824,33711.0
2025-01-23 14:35:00,36.48,36.48,36.45,36.48,30333.0,35.9824,35.9824,35.9528,35.9824,30333.0
2025-01-23 14:40:00,36.48,36.49,36.45,36.48,28499.0,35.9824,35.9922,35.9528,35.9824,28499.0
2025-01-23 14:45:00,36.47,36.49,36.46,36.48,46590.0,35.9725,35.9922,35.9627,35.9824,46590.0
2025-01-23 14:50:00,36.48,36.5,36.46,36.49,38117.0,35.9824,36.0021,35.9627,35.9922,38117.0
2025-01-23 14:55:00,36.49,36.49,36.42,36.43,23464.0,35.9922,35.9922,35.9232,35.9331,23464.0
2025-01-23 15:00:00,36.43,36.45,36.41,36.45,25031.0,35.9331,35.9528,35.9133,35.9528,25031.0
2025-01-23 15:05:00,36.45,36.46,36.41,36.45,37517.0,35.9528,35.9627,35.9133,35.9528,37517.0
2025-01-23 15:10:00,36.44,36.47,36.41,36.47,33641.0,35.9429,35.9725,35.9133,35.9725,33641.0
2025-01-23 15:15:00,36.48,36.48,36.43,36.44,38108.0,35.9824,35.9824,35.9331,35.9429,38108.0
2025-01-23 15:20:00,36.45,36.48,36.37,36.39,79372.0,35.9528,35.9824,35.8739,35.8936,79372.0
2025-01-23 15:25:00,36.4,36.41,36.35,36.37,48152.0,35.9035,35.9133,35.8542,35.8739,48152.0
2025-01-23 15:30:00,36.36,36.41,36.35,36.41,43793.0,35.864,35.9133,35.8542,35.9133,43793.0
2025-01-23 15:35:00,36.4,36.41,36.31,36.32,53520.0,35.9035,35.9133,35.8147,35.8246,53520.0
2025-01-23 15:40:00,36.32,36.36,36.31,36.34,64260.0,35.8246,35.864,35.8147,35.8443,64260.0
2025-01-23 15:45:00,36.34,36.42,36.33,36.4,77654.0,35.8443,35.9232,35.8344,35.9035,77654.0
2025-01-23 15:50:00,36.41,36.44,36.4,36.41,115179.0,35.9133,35.9429,35.9035,35.9133,115179.0
2025-01-23 15:55:00,36.41,36.47,36.4,36.46,340873.0,35.9133,35.9725,35.9035,35.9627,340873.0
2025-01-24 09:30:00,36.73,36.75,36.57,36.66,183193.0,36.229,36.2487,36.0712,36.1599,183193.0
2025-01-24 09:35:00,36.67,36.71,36.57,36.57,42215.0,36.1698,36.2092,36.0712,36.0712,42215.0
2025-01-24 09:40:00,36.58,36.66,36.48,36.59,43557.0,36.081,36.1599,35.9824,36.0909,43557.0
2025-01-24 09:45:00,36.6,36.64,36.4,36.4,46873.0,36.1007,36.1402,35.9035,35.9035,46873.0
2025-01-24 09:50:00,36.39,36.42,36.14,36.14,49260.0,35.8936,35.9232,35.647,35.647,49260.0
2025-01-24 09:55:00,36.13,36.14,35.9,35.9,138652.0,35.6372,35.647,35.4103,35.4103,138652.0
2025-01-24 10:00:00,35.92,35.93,35.76,35.83,111385.0,35.43,35.4399,35.2722,35.3412,111385.0
2025-01-24 10:05:00,35.82,35.94,35.82,35.84,67935.0,35.3314,35.4497,35.3314,35.3511,67935.0
2025-01-24 10:10:00,35.84,35.87,35.78,35.85,59952.0,35.3511,35.3807,35.2919,35.361,59952.0
2025-01-24 10:15:00,35.84,35.93,35.84,35.88,69913.0,35.3511,35.4399,35.3511,35.3906,69913.0
2025-01-24 10:20:00,35.88,35.9,35.81,35.85,33621.0,35.3906,35.4103,35.3215,35.361,33621.0
2025-01-24 10:25:00,35.85,35.9,35.83,35.89,55306.0,35.361,35.4103,35.3412,35.4004,55306.0
2025-01-24 10:30:00,35.88,35.95,35.85,35.89,52170.0,35.3906,35.4596,35.361,35.4004,52170.0
2025-01-24 10:35:00,35.9,35.94,35.88,35.89,41699.0,35.4103,35.4497,35.3906,35.4004,41699.0
2025-01-24 10:40:00,35.89,35.95,35.87,35.9,45696.0,35.4004,35.4596,35.3807,35.4103,45696.0
2025-01-24 10:45:00,35.9,35.97,35.89,35.93,35213.0,35.4103,35.4793,35.4004,35.4399,35213.0
2025-01-24 10:50:00,35.93,35.93,35.82,35.85,53952.0,35.4399,35.4399,35.3314,35.361,53952.0
2025-01-24 10:55:00,35.82,35.85,35.75,35.78,29595.0,35.3314,35.361,35.2623,35.2919,29595.0
2025-01-24 11:00:00,35.78,35.86,35.75,35.84,29861.0,35.2919,35.3708,35.2623,35.3511,29861.0
2025-01-24 11:05:00,35.83,35.85,35.78,35.84,27257.0,35.3412,35.361,35.2919,35.3511,27257.0
2025-01-24 11:10:00,35.84,35.91,35.82,35.87,38491.0,35.3511,35.4202,35.3314,35.3807,38491.0
2025-01-24 11:15:00,35.87,35.91,35.83,35.86,41123.0,35.3807,35.4202,35.3412,35.3708,41123.0
2025-01-24 11:20:00,35.86,35.92,35.85,35.9,32306.0,35.3708,35.43,35.361,35.4103,32306.0
2025-01-24 11:25:00,35.89,35.97,35.87,35.95,43408.0,35.4004,35.4793,35.3807,35.4596,43408.0
2025-01-24 11:30:00,35.95,35.98,35.93,35.97,38451.0,35.4596,35.4892,35.4399,35.4793,38451.0
2025-01-24 11:35:00,35.97,35.98,35.91,35.95,36189.0,35.4793,35.4892,35.4202,35.4596,36189.0
2025-01-24 11:40:00,35.95,35.96,35.89,35.92,23866.0,35.4596,35.4695,35.4004,35.43,23866.0
2025-01-24 11:45:00,35.92,35.95,35.89,35.93,31309.0,35.43,35.4596,35.4004,35.4399,31309.0
2025-01-24 11:50:00,35.93,35.93,35.86,35.88,23564.0,35.4399,35.4399,35.3708,35.3906,23564.0
2025-01-24 11:55:00,35.89,35.93,35.88,35.91,32658.0,35.4004,35.4399,35.3906,35.4202,32658.0
2025-01-24 12:00:00,35.9,35.99,35.87,35.98,21437.0,35.4103,35.4991,35.3807,35.4892,21437.0
2025-01-24 12:05:00,35.98,36.02,35.97,36.01,32867.0,35.4892,35.5287,35.4793,35.5188,32867.0
2025-01-24 12:10:00,36.01,36.02,35.96,35.99,33495.0,35.5188,35.5287,35.4695,35.4991,33495.0
2025-01-24 12:15:00,35.98,35.99,35.94,35.97,23784.0,35.4892,35.4991,35.4497,35.4793,23784.0
2025-01-24 12:20:00,35.96,36.01,35.96,35.99,26099.0,35.4695,35.5188,35.4695,35.4991,26099.0
2025-01-24 12:25:00,36.0,36.01,35.95,35.97,22872.0,35.5089,35.5188,35.4596,35.4793,22872.0
2025-01-24 12:30:00,35.96,35.99,35.95,35.96,11255.0,35.4695,35.4991,35.4596,35.4695,11255.0
2025-01-24 12:35:00,35.95,35.96,35.94,35.95,15620.0,35.4596,35.4695,35.4497,35.4596,15620.0
2025-01-24 12:40:00,35.95,35.98,35.92,35.97,31489.0,35.4596,35.4892,35.43,35.4793,31489.0
2025-01-24 12:45:00,35.98,35.98,35.95,35.95,20161.0,35.4892,35.4892,35.4596,35.4596,20161.0
2025-01-24 12:50:00,35.95,35.96,35.93,35.95,26381.0,35.4596,35.4695,35.4399,35.4596,26381.0
2025-01-24 12:55:00,35.95,35.95,35.92,35.93,17122.0,35.4596,35.4596,35.43,35.4399,17122.0
2025-01-24 13:00:00,35.93,35.94,35.92,35.94,24819.0,35.4399,35.4497,35.43,35.4497,24819.0
2025-01-24 13:05:00,35.94,36.01,35.93,35.99,29402.0,35.4497,35.5188,35.4399,35.4991,29402.0
2025-01-24 13:10:00,35.99,36.02,35.96,35.98,31125.0,35.4991,35.5287,35.4695,35.4892,31125.0
2025-01-24 13:15:00,35.98,35.99,35.92,35.96,24009.0,35.4892,35.4991,35.43,35.4695,24009.0
2025-01-24 13:20:00,35.95,36.01,35.93,36.01,42425.0,35.4596,35.5188,35.4399,35.5188,42425.0
2025-01-24 13:25:00,36.01,36.02,35.96,35.98,32714.0,35.5188,35.5287,35.4695,35.4892,32714.0
2025-01-24 13:30:00,35.98,36.05,35.96,36.04,54743.0,35.4892,35.5582,35.4695,35.5484,54743.0
2025-01-24 13:35:00,36.04,36.08,36.02,36.07,86774.0,35.5484,35.5878,35.5287,35.578,86774.0
2025-01-24 13:40:00,36.07,36.08,36.04,36.06,46365.0,35.578,35.5878,35.5484,35.5681,46365.0
2025-01-24 13:45:00,36.05,36.14,36.02,36.12,51833.0,35.5582,35.647,35.5287,35.6273,51833.0
2025-01-24 13:50:00,36.12,36.15,36.09,36.12,94332.0,35.6273,35.6569,35.5977,35.6273,94332.0
2025-01-24 13:55:00,36.12,36.19,36.1,36.18,56935.0,35.6273,35.6963,35.6076,35.6865,56935.0
2025-01-24 14:00:00,36.18,36.2,36.16,36.19,50390.0,35.6865,35.7062,35.6667,35.6963,50390.0
2025-01-24 14:05:00,36.2,36.2,36.11,36.14,53997.0,35.7062,35.7062,35.6174,35.647,53997.0
2025-01-24 14:10:00,36.14,36.15,36.09,36.12,63161.0,35.647,35.6569,35.5977,35.6273,63161.0
2025-01-24 14:15:00,36.12,36.15,36.09,36.11,48303.0,35.6273,35.6569,35.5977,35.6174,48303.0
2025-01-24 14:20:00,36.11,36.15,36.1,36.14,103434.0,35.6174,35.6569,35.6076,35.647,103434.0
2025-01-24 14:25:00,36.14,36.19,36.13,36.14,97525.0,35.647,35.6963,35.6372,35.647,97525.0
2025-01-24 14:30:00,36.14,36.19,36.12,36.15,111189.0,35.647,35.6963,35.6273,35.6569,111189.0
2025-01-24 14:35:00,36.14,36.18,36.12,36.16,64975.0,35.647,35.6865,35.6273,35.6667,64975.0
2025-01-24 14:40:00,36.17,36.19,36.15,36.16,55665.0,35.6766,35.6963,35.6569,35.6667,55665.0
2025-01-24 14:45:00,36.15,36.2,36.15,36.18,65381.0,35.6569,35.7062,35.6569,35.6865,65381.0
2025-01-24 14:50:00,36.18,36.2,36.17,36.18,43007.0,35.6865,35.7062,35.6766,35.6865,43007.0
2025-01-24 14:55:00,36.17,36.2,36.12,36.12,67230.0,35.6766,35.7062,35.6273,35.6273,67230.0
2025-01-24 15:00:00,36.13,36.17,36.11,36.13,55668.0,35.6372,35.6766,35.6174,35.6372,55668.0
2025-01-24 15:05:00,36.12,36.13,36.08,36.12,59902.0,35.6273,35.6372,35.5878,35.6273,59902.0
2025-01-24 15:10:00,36.12,36.13,36.08,36.1,60729.0,35.6273,35.6372,35.5878,35.6076,60729.0
2025-01-24 15:15:00,36.1,36.13,36.08,36.11,60051.0,35.6076,35.6372,35.5878,35.6174,60051.0
2025-01-24 15:20:00,36.1,36.1,36.06,36.07,67511.0,35.6076,35.6076,35.5681,35.578,67511.0
2025-01-24 15:25:00,36.07,36.1,36.06,36.08,77466.0,35.578,35.6076,35.5681,35.5878,77466.0
2025-01-24 15:30:00,36.09,36.09,36.03,36.03,112826.0,35.5977,35.5977,35.5385,35.5385,112826.0
2025-01-24 15:35:00,36.04,36.05,36.01,36.03,87659.0,35.5484,35.5582,35.5188,35.5385,87659.0
2025-01-24 15:40:00,36.03,36.04,35.98,36.01,129164.0,35.5385,35.5484,35.4892,35.5188,129164.0
2025-01-24 15:45:00,36.01,36.03,35.92,35.94,125019.0,35.5188,35.5385,35.43,35.4497,125019.0
2025-01-24 15:50:00,35.94,36.01,35.92,35.94,211670.0,35.4497,35.5188,35.43,35.4497,211670.0
2025-01-24 15:55:00,35.93,36.01,35.93,35.97,565257.0,35.4399,35.5188,35.4399,35.4793,565257.0
2025-01-27 09:30:00,36.0,36.04,35.5,35.56,358679.0,35.5089,35.5484,35.0157,35.0749,358679.0
2025-01-27 09:35:00,35.55,35.55,35.36,35.37,136494.0,35.0651,35.0651,34.8777,34.8875,136494.0
2025-01-27 09:40:00,35.35,35.63,35.32,35.63,114610.0,34.8678,35.144,34.8382,35.144,114610.0
2025-01-27 09:45:00,35.64,35.82,35.64,35.72,102864.0,35.1538,35.3314,35.1538,35.2327,102864.0
2025-01-27 09:50:00,35.73,35.88,35.73,35.88,39236.0,35.2426,35.3906,35.2426,35.3906,39236.0
2025-01-27 09:55:00,35.9,35.93,35.8,35.88,44449.0,35.4103,35.4399,35.3117,35.3906,44449.0
2025-01-27 10:00:00,35.89,36.14,35.88,36.11,112913.0,35.4004,35.647,35.3906,35.6174,112913.0
2025-01-27 10:05:00,36.11,36.31,36.11,36.27,155553.0,35.6174,35.8147,35.6174,35.7752,155553.0
2025-01-27 10:10:00,36.28,36.4,36.26,36.4,84958.0,35.7851,35.9035,35.7654,35.9035,84958.0
2025-01-27 10:15:00,36.4,36.47,36.28,36.3,128006.0,35.9035,35.9725,35.7851,35.8048,128006.0
2025-01-27 10:20:00,36.32,36.38,36.28,36.34,88003.0,35.8246,35.8837,35.7851,35.8443,88003.0
2025-01-27 10:25:00,36.34,36.35,36.15,36.16,119765.0,35.8443,35.8542,35.6569,35.6667,119765.0
2025-01-27 10:30:00,36.16,36.16,35.86,35.88,91738.0,35.6667,35.6667,35.3708,35.3906,91738.0
2025-01-27 10:35:00,35.88,35.91,35.75,35.76,68715.0,35.3906,35.4202,35.2623,35.2722,68715.0
2025-01-27 10:40:00,35.76,35.79,35.69,35.78,103695.0,35.2722,35.3018,35.2032,35.2919,103695.0
2025-01-27 10:45:00,35.77,35.86,35.7,35.7,185279.0,35.2821,35.3708,35.213,35.213,185279.0
2025-01-27 10:50:00,35.7,35.74,35.63,35.64,50404.0,35.213,35.2525,35.144,35.1538,50404.0
2025-01-27 10:55:00,35.64,35.71,35.62,35.66,41934.0,35.1538,35.2229,35.1341,35.1736,41934.0
2025-01-27 11:00:00,35.66,35.68,35.58,35.59,54787.0,35.1736,35.1933,35.0947,35.1045,54787.0
2025-01-27 11:05:00,35.6,35.64,35.58,35.59,105627.0,35.1144,35.1538,35.0947,35.1045,105627.0
2025-01-27 11:10:00,35.59,35.6,35.44,35.45,244390.0,35.1045,35.1144,34.9566,34.9664,244390.0
2025-01-27 11:15:00,35.45,35.54,35.41,35.52,104908.0,34.9664,35.0552,34.927,35.0355,104908.0
2025-01-27 11:20:00,35.53,35.55,35.44,35.45,80280.0,35.0453,35.0651,34.9566,34.9664,80280.0
2025-01-27 11:25:00,35.45,35.54,35.42,35.54,65751.0,34.9664,35.0552,34.9368,35.0552,65751.0
2025-01-27 11:30:00,35.54,35.62,35.52,35.6,115720.0,35.0552,35.1341,35.0355,35.1144,115720.0
2025-01-27 11:35:00,35.61,35.7,35.6,35.61,108508.0,35.1242,35.213,35.1144,35.1242,108508.0
2025-01-27 11:40:00,35.6,35.63,35.55,35.56,56185.0,35.1144,35.144,35.0651,35.0749,56185.0
2025-01-27 11:45:00,35.55,35.6,35.53,35.57,37778.0,35.0651,35.1144,35.0453,35.0848,37778.0
2025-01-27 11:50:00,35.57,35.57,35.48,35.49,35218.0,35.0848,35.0848,34.996,35.0059,35218.0
2025-01-27 11:55:00,35.5,35.54,35.43,35.44,54457.0,35.0157,35.0552,34.9467,34.9566,54457.0
2025-01-27 12:00:00,35.44,35.48,35.29,35.3,71555.0,34.9566,34.996,34.8086,34.8185,71555.0
2025-01-27 12:05:00,35.3,35.35,35.25,35.34,61127.0,34.8185,34.8678,34.7692,34.8579,61127.0
2025-01-27 12:10:00,35.34,35.37,35.31,35.33,33505.0,34.8579,34.8875,34.8283,34.8481,33505.0
2025-01-27 12:15:00,35.33,35.35,35.28,35.29,65778.0,34.8481,34.8678,34.7987,34.8086,65778.0
2025-01-27 12:20:00,35.29,35.34,35.28,35.32,45761.0,34.8086,34.8579,34.7987,34.8382,45761.0
2025-01-27 12:25:00,35.31,35.33,35.26,35.32,29440.0,34.8283,34.8481,34.779,34.8382,29440.0
2025-01-27 12:30:00,35.3,35.38,35.28,35.29,37383.0,34.8185,34.8974,34.7987,34.8086,37383.0
2025-01-27 12:35:00,35.29,35.3,35.26,35.27,42483.0,34.8086,34.8185,34.779,34.7889,42483.0
2025-01-27 12:40:00,35.27,35.31,35.25,35.27,32193.0,34.7889,34.8283,34.7692,34.7889,32193.0
2025-01-27 12:45:00,35.27,35.27,35.2,35.2,42803.0,34.7889,34.7889,34.7198,34.7198,42803.0
2025-01-27 12:50:00,35.2,35.21,35.17,35.21,48465.0,34.7198,34.7297,34.6902,34.7297,48465.0
2025-01-27 12:55:00,35.2,35.23,35.13,35.14,43706.0,34.7198,34.7494,34.6508,34.6607,43706.0
2025-01-27 13:00:00,35.15,35.29,35.14,35.27,42423.0,34.6705,34.8086,34.6607,34.7889,42423.0
2025-01-27 13:05:00,35.27,35.36,35.27,35.36,28217.0,34.7889,34.8777,34.7889,34.8777,28217.0
2025-01-27 13:10:00,35.35,35.36,35.31,35.34,55459.0,34.8678,34.8777,34.8283,34.8579,55459.0
2025-01-27 13:15:00,35.34,35.36,35.31,35.33,26024.0,34.8579,34.8777,34.8283,34.8481,26024.0
2025-01-27 13:20:00,35.32,35.37,35.31,35.37,36645.0,34.8382,34.8875,34.8283,34.8875,36645.0
2025-01-27 13:25:00,35.36,35.37,35.32,35.33,41438.0,34.8777,34.8875,34.8382,34.8481,41438.0
2025-01-27 13:30:00,35.34,35.37,35.32,35.32,39329.0,34.8579,34.8875,34.8382,34.8382,39329.0
2025-01-27 13:35:00,35.32,35.32,35.18,35.23,41473.0,34.8382,34.8382,34.7001,34.7494,41473.0
2025-01-27 13:40:00,35.23,35.27,35.21,35.26,23970.0,34.7494,34.7889,34.7297,34.779,23970.0
2025-01-27 13:45:00,35.26,35.28,35.21,35.27,66196.0,34.779,34.7987,34.7297,34.7889,66196.0
2025-01-27 13:50:00,35.27,35.3,35.24,35.27,52748.0,34.7889,34.8185,34.7593,34.7889,52748.0
2025-01-27 13:55:00,35.26,35.28,35.18,35.2,33691.0,34.779,34.7987,34.7001,34.7198,33691.0
2025-01-27 14:00:00,35.21,35.26,35.21,35.26,36048.0,34.7297,34.779,34.7297,34.779,36048.0
2025-01-27 14:05:00,35.26,35.26,35.19,35.22,25372.0,34.779,34.779,34.71,34.7396,25372.0
2025-01-27 14:10:00,35.22,35.26,35.2,35.25,32222.0,34.7396,34.779,34.7198,34.7692,32222.0
2025-01-27 14:15:00,35.25,35.28,35.24,35.24,31603.0,34.7692,34.7987,34.7593,34.7593,31603.0
2025-01-27 14:20:00,35.24,35.32,35.24,35.32,25875.0,34.7593,34.8382,34.7593,34.8382,25875.0
2025-01-27 14:25:00,35.32,35.36,35.29,35.35,30185.0,34.8382,34.8777,34.8086,34.8678,30185.0
2025-01-27 14:30:00,35.34,35.38,35.31,35.38,45703.0,34.8579,34.8974,34.8283,34.8974,45703.0
2025-01-27 14:35:00,35.38,35.48,35.38,35.46,70390.0,34.8974,34.996,34.8974,34.9763,70390.0
2025-01-27 14:40:00,35.47,35.48,35.44,35.45,28390.0,34.9862,34.996,34.9566,34.9664,28390.0
2025-01-27 14:45:00,35.44,35.45,35.34,35.37,40663.0,34.9566,34.9664,34.8579,34.8875,40663.0
2025-01-27 14:50:00,35.37,35.4,35.34,35.39,21366.0,34.8875,34.9171,34.8579,34.9072,21366.0
2025-01-27 14:55:00,35.39,35.39,35.3,35.32,36289.0,34.9072,34.9072,34.8185,34.8382,36289.0
2025-01-27 15:00:00,35.31,35.38,35.28,35.29,27400.0,34.8283,34.8974,34.7987,34.8086,27400.0
2025-01-27 15:05:00,35.3,35.33,35.28,35.32,45742.0,34.8185,34.8481,34.7987,34.8382,45742.0
2025-01-27 15:10:00,35.32,35.35,35.31,35.32,40957.0,34.8382,34.8678,34.8283,34.8382,40957.0
2025-01-27 15:15:00,35.31,35.38,35.28,35.38,58355.0,34.8283,34.8974,34.7987,34.8974,58355.0
2025-01-27 15:20:00,35.37,35.43,35.36,35.43,37885.0,34.8875,34.9467,34.8777,34.9467,37885.0
2025-01-27 15:25:00,35.43,35.46,35.4,35.41,37944.0,34.9467,34.9763,34.9171,34.927,37944.0
2025-01-27 15:30:00,35.42,35.43,35.38,35.41,74564.0,34.9368,34.9467,34.8974,34.927,74564.0
2025-01-27 15:35:00,35.41,35.42,35.32,35.38,87218.0,34.927,34.9368,34.8382,34.8974,87218.0
2025-01-27 15:40:00,35.38,35.42,35.36,35.4,76310.0,34.8974,34.9368,34.8777,34.9171,76310.0
2025-01-27 15:45:00,35.4,35.46,35.37,35.38,87822.0,34.9171,34.9763,34.8875,34.8974,87822.0
2025-01-27 15:50:00,35.38,35.46,35.36,35.4,203596.0,34.8974,34.9763,34.8777,34.9171,203596.0
2025-01-27 15:55:00,35.39,35.4,35.28,35.33,426839.0,34.9072,34.9171,34.7987,34.8481,426839.0
2025-01-28 09:30:00,35.68,35.68,35.44,35.45,198878.0,35.1933,35.1933,34.9566,34.9664,198878.0
2025-01-28 09:35:00,35.45,35.65,35.43,35.63,46350.0,34.9664,35.1637,34.9467,35.144,46350.0
2025-01-28 09:40:00,35.63,35.68,35.52,35.55,38226.0,35.144,35.1933,35.0355,35.0651,38226.0
2025-01-28 09:45:00,35.57,35.61,35.38,35.39,55928.0,35.0848,35.1242,34.8974,34.9072,55928.0
2025-01-28 09:50:00,35.37,35.42,35.29,35.4,57217.0,34.8875,34.9368,34.8086,34.9171,57217.0
2025-01-28 09:55:00,35.39,35.41,35.32,35.35,65511.0,34.9072,34.927,34.8382,34.8678,65511.0
2025-01-28 10:00:00,35.34,35.37,35.29,35.34,53122.0,34.8579,34.8875,34.8086,34.8579,53122.0
2025-01-28 10:05:00,35.33,35.35,35.2,35.2,64727.0,34.8481,34.8678,34.7198,34.7198,64727.0
2025-01-28 10:10:00,35.21,35.26,35.13,35.13,94891.0,34.7297,34.779,34.6508,34.6508,94891.0
2025-01-28 10:15:00,35.14,35.17,35.1,35.12,29440.0,34.6607,34.6902,34.6212,34.6409,29440.0
2025-01-28 10:20:00,35.11,35.16,35.07,35.08,36059.0,34.6311,34.6804,34.5916,34.6015,36059.0
2025-01-28 10:25:00,35.07,35.08,34.98,35.0,82971.0,34.5916,34.6015,34.5028,34.5226,82971.0
2025-01-28 10:30:00,34.99,35.11,34.97,35.09,61655.0,34.5127,34.6311,34.493,34.6113,61655.0
2025-01-28 10:35:00,35.08,35.09,35.01,35.04,27865.0,34.6015,34.6113,34.5324,34.562,27865.0
2025-01-28 10:40:00,35.05,35.05,34.97,35.0,44111.0,34.5719,34.5719,34.493,34.5226,44111.0
2025-01-28 10:45:00,35.0,35.01,34.92,34.94,56991.0,34.5226,34.5324,34.4437,34.4634,56991.0
2025-01-28 10:50:00,34.95,35.06,34.93,35.05,44372.0,34.4732,34.5817,34.4535,34.5719,44372.0
2025-01-28 10:55:00,35.04,35.05,34.91,34.93,53942.0,34.562,34.5719,34.4338,34.4535,53942.0
2025-01-28 11:00:00,34.93,34.96,34.91,34.95,57136.0,34.4535,34.4831,34.4338,34.4732,57136.0
2025-01-28 11:05:00,34.95,35.08,34.95,35.06,84857.0,34.4732,34.6015,34.4732,34.5817,84857.0
2025-01-28 11:10:00,35.07,35.09,35.04,35.05,49276.0,34.5916,34.6113,34.562,34.5719,49276.0
2025-01-28 11:15:00,35.05,35.07,34.87,34.9,72419.0,34.5719,34.5916,34.3943,34.4239,72419.0
2025-01-28 11:20:00,34.91,34.92,34.83,34.83,51544.0,34.4338,34.4437,34.3549,34.3549,51544.0
2025-01-28 11:25:00,34.82,34.84,34.74,34.79,69368.0,34.345,34.3647,34.2661,34.3154,69368.0
2025-01-28 11:30:00,34.8,34.81,34.75,34.8,53459.0,34.3253,34.3352,34.276,34.3253,53459.0
2025-01-28 11:35:00,34.8,34.81,34.68,34.73,93700.0,34.3253,34.3352,34.2069,34.2562,93700.0
2025-01-28 11:40:00,34.72,34.83,34.7,34.83,65999.0,34.2464,34.3549,34.2267,34.3549,65999.0
2025-01-28 11:45:00,34.82,34.85,34.79,34.81,61354.0,34.345,34.3746,34.3154,34.3352,61354.0
2025-01-28 11:50:00,34.82,34.82,34.7,34.71,59603.0,34.345,34.345,34.2267,34.2365,59603.0
2025-01-28 11:55:00,34.7,34.76,34.67,34.72,40145.0,34.2267,34.2858,34.1971,34.2464,40145.0
2025-01-28 12:00:00,34.72,34.83,34.72,34.82,27982.0,34.2464,34.3549,34.2464,34.345,27982.0
2025-01-28 12:05:00,34.81,34.82,34.79,34.82,33603.0,34.3352,34.345,34.3154,34.345,33603.0
2025-01-28 12:10:00,34.82,34.88,34.82,34.87,38067.0,34.345,34.4042,34.345,34.3943,38067.0
2025-01-28 12:15:00,34.86,34.9,34.83,34.83,34869.0,34.3845,34.4239,34.3549,34.3549,34869.0
2025-01-28 12:20:00,34.84,34.87,34.8,34.8,35763.0,34.3647,34.3943,34.3253,34.3253,35763.0
2025-01-28 12:25:00,34.81,34.82,34.75,34.75,25095.0,34.3352,34.345,34.276,34.276,25095.0
2025-01-28 12:30:00,34.75,34.77,34.7,34.72,79872.0,34.276,34.2957,34.2267,34.2464,79872.0
2025-01-28 12:35:00,34.72,34.73,34.64,34.64,28985.0,34.2464,34.2562,34.1675,34.1675,28985.0
2025-01-28 12:40:00,34.65,34.66,34.62,34.63,50058.0,34.1773,34.1872,34.1478,34.1576,50058.0
2025-01-28 12:45:00,34.63,34.65,34.59,34.64,63051.0,34.1576,34.1773,34.1182,34.1675,63051.0
2025-01-28 12:50:00,34.64,34.67,34.62,34.64,18927.0,34.1675,34.1971,34.1478,34.1675,18927.0
2025-01-28 12:55:00,34.64,34.64,34.55,34.57,35000.0,34.1675,34.1675,34.0787,34.0984,35000.0
2025-01-28 13:00:00,34.57,34.62,34.57,34.59,23175.0,34.0984,34.1478,34.0984,34.1182,23175.0
2025-01-28 13:05:00,34.6,34.68,34.59,34.68,18076.0,34.128,34.2069,34.1182,34.2069,18076.0
2025-01-28 13:10:00,34.68,34.7,34.66,34.7,31701.0,34.2069,34.2267,34.1872,34.2267,31701.0
2025-01-28 13:15:00,34.69,34.7,34.65,34.66,16499.0,34.2168,34.2267,34.1773,34.1872,16499.0
2025-01-28 13:20:00,34.66,34.67,34.62,34.63,32923.0,34.1872,34.1971,34.1478,34.1576,32923.0
2025-01-28 13:25:00,34.63,34.64,34.6,34.61,36181.0,34.1576,34.1675,34.128,34.1379,36181.0
2025-01-28 13:30:00,34.6,34.65,34.6,34.64,29353.0,34.128,34.1773,34.128,34.1675,29353.0
2025-01-28 13:35:00,34.63,34.64,34.6,34.62,38474.0,34.1576,34.1675,34.128,34.1478,38474.0
2025-01-28 13:40:00,34.62,34.63,34.56,34.62,24684.0,34.1478,34.1576,34.0886,34.1478,24684.0
2025-01-28 13:45:00,34.62,34.65,34.61,34.63,89483.0,34.1478,34.1773,34.1379,34.1576,89483.0
2025-01-28 13:50:00,34.63,34.73,34.61,34.72,49766.0,34.1576,34.2562,34.1379,34.2464,49766.0
2025-01-28 13:55:00,34.73,34.81,34.71,34.78,44844.0,34.2562,34.3352,34.2365,34.3056,44844.0
2025-01-28 14:00:00,34.77,34.83,34.77,34.83,53439.0,34.2957,34.3549,34.2957,34.3549,53439.0
2025-01-28 14:05:00,34.82,34.83,34.75,34.76,37152.0,34.345,34.3549,34.276,34.2858,37152.0
2025-01-28 14:10:00,34.75,34.75,34.68,34.68,46136.0,34.276,34.276,34.2069,34.2069,46136.0
2025-01-28 14:15:00,34.69,34.69,34.6,34.62,37896.0,34.2168,34.2168,34.128,34.1478,37896.0
2025-01-28 14:20:00,34.62,34.64,34.6,34.63,61780.0,34.1478,34.1675,34.128,34.1576,61780.0
2025-01-28 14:25:00,34.63,34.69,34.61,34.65,35778.0,34.1576,34.2168,34.1379,34.1773,35778.0
2025-01-28 14:30:00,34.65,34.7,34.64,34.67,75692.0,34.1773,34.2267,34.1675,34.1971,75692.0
2025-01-28 14:35:00,34.66,34.77,34.66,34.77,118052.0,34.1872,34.2957,34.1872,34.2957,118052.0
2025-01-28 14:40:00,34.77,34.81,34.76,34.8,40475.0,34.2957,34.3352,34.2858,34.3253,40475.0
2025-01-28 14:45:00,34.81,34.83,34.77,34.8,36565.0,34.3352,34.3549,34.2957,34.3253,36565.0
2025-01-28 14:50:00,34.79,34.83,34.77,34.82,56353.0,34.3154,34.3549,34.2957,34.345,56353.0
2025-01-28 14:55:00,34.82,34.85,34.8,34.83,38390.0,34.345,34.3746,34.3253,34.3549,38390.0
2025-01-28 15:00:00,34.83,34.91,34.81,34.89,61837.0,34.3549,34.4338,34.3352,34.4141,61837.0
2025-01-28 15:05:00,34.89,34.91,34.87,34.88,53096.0,34.4141,34.4338,34.3943,34.4042,53096.0
2025-01-28 15:10:00,34.88,34.9,34.85,34.88,65070.0,34.4042,34.4239,34.3746,34.4042,65070.0
2025-01-28 15:15:00,34.87,34.91,34.85,34.88,60822.0,34.3943,34.4338,34.3746,34.4042,60822.0
2025-01-28 15:20:00,34.88,34.93,34.87,34.9,56530.0,34.4042,34.4535,34.3943,34.4239,56530.0
2025-01-28 15:25:00,34.9,34.94,34.89,34.93,61055.0,34.4239,34.4634,34.4141,34.4535,61055.0
2025-01-28 15:30:00,34.93,34.97,34.89,34.94,62626.0,34.4535,34.493,34.4141,34.4634,62626.0
2025-01-28 15:35:00,34.94,35.06,34.92,35.05,96149.0,34.4634,34.5817,34.4437,34.5719,96149.0
2025-01-28 15:40:00,35.05,35.09,35.02,35.07,69571.0,34.5719,34.6113,34.5423,34.5916,69571.0
2025-01-28 15:45:00,35.07,35.07,34.94,34.98,123341.0,34.5916,34.5916,34.4634,34.5028,123341.0
2025-01-28 15:50:00,34.96,34.98,34.84,34.86,115320.0,34.4831,34.5028,34.3647,34.3845,115320.0
2025-01-28 15:55:00,34.86,34.91,34.82,34.87,433512.0,34.3845,34.4338,34.345,34.3943,433512.0
2025-01-29 09:30:00,34.85,34.89,34.69,34.7,146478.0,34.3746,34.4141,34.2168,34.2267,146478.0
2025-01-29 09:35:00,34.7,34.7,34.47,34.59,113711.0,34.2267,34.2267,33.9998,34.1182,113711.0
2025-01-29 09:40:00,34.62,34.75,34.55,34.69,63878.0,34.1478,34.276,34.0787,34.2168,63878.0
2025-01-29 09:45:00,34.68,34.69,34.63,34.67,28605.0,34.2069,34.2168,34.1576,34.1971,28605.0
2025-01-29 09:50:00,34.66,34.78,34.64,34.77,41141.0,34.1872,34.3056,34.1675,34.2957,41141.0
2025-01-29 09:55:00,34.77,34.86,34.71,34.85,42852.0,34.2957,34.3845,34.2365,34.3746,42852.0
2025-01-29 10:00:00,34.85,34.91,34.8,34.91,53920.0,34.3746,34.4338,34.3253,34.4338,53920.0
2025-01-29 10:05:00,34.91,34.93,34.82,34.82,33684.0,34.4338,34.4535,34.345,34.345,33684.0
2025-01-29 10:10:00,34.83,34.83,34.76,34.78,34929.0,34.3549,34.3549,34.2858,34.3056,34929.0
2025-01-29 10:15:00,34.78,34.79,34.71,34.73,37959.0,34.3056,34.3154,34.2365,34.2562,37959.0
2025-01-29 10:20:00,34.73,34.76,34.66,34.73,28842.0,34.2562,34.2858,34.1872,34.2562,28842.0
2025-01-29 10:25:00,34.72,34.76,34.7,34.74,33193.0,34.2464,34.2858,34.2267,34.2661,33193.0
2025-01-29 10:30:00,34.74,34.8,34.69,34.79,46006.0,34.2661,34.3253,34.2168,34.3154,46006.0
2025-01-29 10:35:00,34.79,34.92,34.77,34.9,39190.0,34.3154,34.4437,34.2957,34.4239,39190.0
2025-01-29 10:40:00,34.89,34.92,34.84,34.9,19826.0,34.4141,34.4437,34.3647,34.4239,19826.0
2025-01-29 10:45:00,34.9,34.93,34.84,34.87,25712.0,34.4239,34.4535,34.3647,34.3943,25712.0
2025-01-29 10:50:00,34.88,34.9,34.82,34.9,40991.0,34.4042,34.4239,34.345,34.4239,40991.0
2025-01-29 10:55:00,34.9,35.02,34.88,35.02,141277.0,34.4239,34.5423,34.4042,34.5423,141277.0
2025-01-29 11:00:00,35.01,35.06,35.0,35.02,88333.0,34.5324,34.5817,34.5226,34.5423,88333.0
2025-01-29 11:05:00,35.02,35.04,34.96,35.02,148589.0,34.5423,34.562,34.4831,34.5423,148589.0
2025-01-29 11:10:00,35.02,35.09,35.01,35.09,44868.0,34.5423,34.6113,34.5324,34.6113,44868.0
2025-01-29 11:15:00,35.1,35.1,34.99,35.02,112202.0,34.6212,34.6212,34.5127,34.5423,112202.0
2025-01-29 11:20:00,35.02,35.08,35.0,35.04,27441.0,34.5423,34.6015,34.5226,34.562,27441.0
2025-01-29 11:25:00,35.04,35.14,35.01,35.14,66099.0,34.562,34.6607,34.5324,34.6607,66099.0
2025-01-29 11:30:00,35.13,35.23,35.12,35.18,90492.0,34.6508,34.7494,34.6409,34.7001,90492.0
2025-01-29 11:35:00,35.16,35.19,35.14,35.16,65128.0,34.6804,34.71,34.6607,34.6804,65128.0
2025-01-29 11:40:00,35.16,35.2,35.14,35.19,23973.0,34.6804,34.7198,34.6607,34.71,23973.0
2025-01-29 11:45:00,35.19,35.19,35.11,35.15,44783.0,34.71,34.71,34.6311,34.6705,44783.0
2025-01-29 11:50:00,35.16,35.19,35.15,35.17,22903.0,34.6804,34.71,34.6705,34.6902,22903.0
2025-01-29 11:55:00,35.16,35.22,35.16,35.22,20211.0,34.6804,34.7396,34.6804,34.7396,20211.0
2025-01-29 12:00:00,35.22,35.23,35.17,35.19,24227.0,34.7396,34.7494,34.6902,34.71,24227.0
2025-01-29 12:05:00,35.19,35.21,35.05,35.07,58330.0,34.71,34.7297,34.5719,34.5916,58330.0
2025-01-29 12:10:00,35.07,35.08,35.03,35.05,25157.0,34.5916,34.6015,34.5522,34.5719,25157.0
2025-01-29 12:15:00,35.05,35.12,35.04,35.11,27831.0,34.5719,34.6409,34.562,34.6311,27831.0
2025-01-29 12:20:00,35.12,35.17,35.08,35.09,17910.0,34.6409,34.6902,34.6015,34.6113,17910.0
2025-01-29 12:25:00,35.09,35.09,35.02,35.02,80410.0,34.6113,34.6113,34.5423,34.5423,80410.0
2025-01-29 12:30:00,35.02,35.04,34.98,35.01,152394.0,34.5423,34.562,34.5028,34.5324,152394.0
2025-01-29 12:35:00,35.0,35.05,34.96,35.04,61903.0,34.5226,34.5719,34.4831,34.562,61903.0
2025-01-29 12:40:00,35.04,35.07,35.02,35.03,40267.0,34.562,34.5916,34.5423,34.5522,40267.0
2025-01-29 12:45:00,35.03,35.06,35.01,35.02,15062.0,34.5522,34.5817,34.5324,34.5423,15062.0
2025-01-29 12:50:00,35.03,35.04,34.97,34.97,23649.0,34.5522,34.562,34.493,34.493,23649.0
2025-01-29 12:55:00,34.98,35.03,34.96,34.97,26955.0,34.5028,34.5522,34.4831,34.493,26955.0
2025-01-29 13:00:00,34.97,35.0,34.89,34.93,44328.0,34.493,34.5226,34.4141,34.4535,44328.0
2025-01-29 13:05:00,34.94,34.97,34.9,34.97,24100.0,34.4634,34.493,34.4239,34.493,24100.0
2025-01-29 13:10:00,34.96,34.98,34.89,34.97,49163.0,34.4831,34.5028,34.4141,34.493,49163.0
2025-01-29 13:15:00,34.97,34.98,34.93,34.97,62026.0,34.493,34.5028,34.4535,34.493,62026.0
2025-01-29 13:20:00,34.97,35.02,34.95,35.02,30934.0,34.493,34.5423,34.4732,34.5423,30934.0
2025-01-29 13:25:00,35.02,35.02,34.96,34.97,33086.0,34.5423,34.5423,34.4831,34.493,33086.0
2025-01-29 13:30:00,34.97,35.01,34.96,35.01,36884.0,34.493,34.5324,34.4831,34.5324,36884.0
2025-01-29 13:35:00,35.01,35.02,34.97,35.0,46608.0,34.5324,34.5423,34.493,34.5226,46608.0
2025-01-29 13:40:00,35.0,35.04,35.0,35.02,46958.0,34.5226,34.562,34.5226,34.5423,46958.0
2025-01-29 13:45:00,35.03,35.04,34.98,35.0,23249.0,34.5522,34.562,34.5028,34.5226,23249.0
2025-01-29 13:50:00,34.99,35.02,34.97,34.99,30943.0,34.5127,34.5423,34.493,34.5127,30943.0
2025-01-29 13:55:00,34.99,35.05,34.99,35.02,40308.0,34.5127,34.5719,34.5127,34.5423,40308.0
2025-01-29 14:00:00,35.01,35.01,34.89,34.91,230904.0,34.5324,34.5324,34.4141,34.4338,230904.0
2025-01-29 14:05:00,34.91,35.02,34.91,34.99,41133.0,34.4338,34.5423,34.4338,34.5127,41133.0
2025-01-29 14:10:00,34.99,35.0,34.93,34.96,29885.0,34.5127,34.5226,34.4535,34.4831,29885.0
2025-01-29 14:15:00,34.97,35.0,34.92,34.94,36190.0,34.493,34.5226,34.4437,34.4634,36190.0
2025-01-29 14:20:00,34.95,34.95,34.88,34.89,26464.0,34.4732,34.4732,34.4042,34.4141,26464.0
2025-01-29 14:25:00,34.89,34.94,34.88,34.91,45614.0,34.4141,34.4634,34.4042,34.4338,45614.0
2025-01-29 14:30:00,34.91,35.0,34.9,34.95,34558.0,34.4338,34.5226,34.4239,34.4732,34558.0
2025-01-29 14:35:00,34.95,34.98,34.9,34.98,70731.0,34.4732,34.5028,34.4239,34.5028,70731.0
2025-01-29 14:40:00,34.98,35.07,34.95,35.01,37389.0,34.5028,34.5916,34.4732,34.5324,37389.0
2025-01-29 14:45:00,35.01,35.04,34.96,34.98,45443.0,34.5324,34.562,34.4831,34.5028,45443.0
2025-01-29 14:50:00,34.98,35.07,34.96,35.04,35328.0,34.5028,34.5916,34.4831,34.562,35328.0
2025-01-29 14:55:00,35.04,35.06,34.94,35.02,52845.0,34.562,34.5817,34.4634,34.5423,52845.0
2025-01-29 15:00:00,35.01,35.02,34.96,34.96,37371.0,34.5324,34.5423,34.4831,34.4831,37371.0
2025-01-29 15:05:00,34.97,35.0,34.93,34.95,34679.0,34.493,34.5226,34.4535,34.4732,34679.0
2025-01-29 15:10:00,34.95,34.98,34.92,34.95,40894.0,34.4732,34.5028,34.4437,34.4732,40894.0
2025-01-29 15:15:00,34.94,34.98,34.93,34.98,39694.0,34.4634,34.5028,34.4535,34.5028,39694.0
2025-01-29 15:20:00,34.98,35.1,34.97,35.09,60087.0,34.5028,34.6212,34.493,34.6113,60087.0
2025-01-29 15:25:00,35.08,35.09,35.03,35.04,46579.0,34.6015,34.6113,34.5522,34.562,46579.0
2025-01-29 15:30:00,35.04,35.08,35.01,35.07,68765.0,34.562,34.6015,34.5324,34.5916,68765.0
2025-01-29 15:35:00,35.07,35.13,35.05,35.08,259473.0,34.5916,34.6508,34.5719,34.6015,259473.0
2025-01-29 15:40:00,35.08,35.09,34.99,35.02,74927.0,34.6015,34.6113,34.5127,34.5423,74927.0
2025-01-29 15:45:00,35.02,35.02,34.9,34.94,72556.0,34.5423,34.5423,34.4239,34.4634,72556.0
2025-01-29 15:50:00,34.93,34.98,34.92,34.95,105579.0,34.4535,34.5028,34.4437,34.4732,105579.0
2025-01-29 15:55:00,34.95,35.09,34.95,35.09,523934.0,34.4732,34.6113,34.4732,34.6113,523934.0
2025-01-30 09:30:00,35.36,35.4,35.14,35.25,132157.0,34.8777,34.9171,34.6607,34.7692,132157.0
2025-01-30 09:35:00,35.25,35.31,35.17,35.2,52082.0,34.7692,34.8283,34.6902,34.7198,52082.0
2025-01-30 09:40:00,35.21,35.27,35.13,35.17,33654.0,34.7297,34.7889,34.6508,34.6902,33654.0
2025-01-30 09:45:00,35.16,35.21,35.11,35.12,44066.0,34.6804,34.7297,34.6311,34.6409,44066.0
2025-01-30 09:50:00,35.12,35.2,35.1,35.18,32563.0,34.6409,34.7198,34.6212,34.7001,32563.0
2025-01-30 09:55:00,35.16,35.2,35.1,35.11,28164.0,34.6804,34.7198,34.6212,34.6311,28164.0
2025-01-30 10:00:00,35.13,35.14,35.06,35.13,44420.0,34.6508,34.6607,34.5817,34.6508,44420.0
2025-01-30 10:05:00,35.14,35.29,35.13,35.27,44594.0,34.6607,34.8086,34.6508,34.7889,44594.0
2025-01-30 10:10:00,35.26,35.29,35.18,35.19,28459.0,34.779,34.8086,34.7001,34.71,28459.0
2025-01-30 10:15:00,35.19,35.19,35.1,35.11,118409.0,34.71,34.71,34.6212,34.6311,118409.0
2025-01-30 10:20:00,35.12,35.18,35.06,35.18,36643.0,34.6409,34.7001,34.5817,34.7001,36643.0
2025-01-30 10:25:00,35.18,35.2,35.07,35.13,34155.0,34.7001,34.7198,34.5916,34.6508,34155.0
2025-01-30 10:30:00,35.13,35.29,35.12,35.25,35725.0,34.6508,34.8086,34.6409,34.7692,35725.0
2025-01-30 10:35:00,35.26,35.26,35.18,35.2,26323.0,34.779,34.779,34.7001,34.7198,26323.0
2025-01-30 10:40:00,35.2,35.2,35.11,35.16,37395.0,34.7198,34.7198,34.6311,34.6804,37395.0
2025-01-30 10:45:00,35.16,35.21,35.13,35.15,16613.0,34.6804,34.7297,34.6508,34.6705,16613.0
2025-01-30 10:50:00,35.15,35.16,35.09,35.11,24167.0,34.6705,34.6804,34.6113,34.6311,24167.0
2025-01-30 10:55:00,35.1,35.13,35.05,35.08,27187.0,34.6212,34.6508,34.5719,34.6015,27187.0
2025-01-30 11:00:00,35.09,35.13,35.06,35.09,25667.0,34.6113,34.6508,34.5817,34.6113,25667.0
2025-01-30 11:05:00,35.09,35.11,35.05,35.05,22188.0,34.6113,34.6311,34.5719,34.5719,22188.0
2025-01-30 11:10:00,35.06,35.09,35.02,35.03,34018.0,34.5817,34.6113,34.5423,34.5522,34018.0
2025-01-30 11:15:00,35.02,35.09,35.0,35.03,24345.0,34.5423,34.6113,34.5226,34.5522,24345.0
2025-01-30 11:20:00,35.03,35.1,35.02,35.1,17688.0,34.5522,34.6212,34.5423,34.6212,17688.0
2025-01-30 11:25:00,35.11,35.17,35.05,35.05,32891.0,34.6311,34.6902,34.5719,34.5719,32891.0
2025-01-30 11:30:00,35.03,35.07,35.01,35.02,22761.0,34.5522,34.5916,34.5324,34.5423,22761.0
2025-01-30 11:35:00,35.01,35.05,35.0,35.02,20676.0,34.5324,34.5719,34.5226,34.5423,20676.0
2025-01-30 11:40:00,35.02,35.04,35.0,35.02,50853.0,34.5423,34.562,34.5226,34.5423,50853.0
2025-01-30 11:45:00,35.02,35.04,34.97,34.99,35087.0,34.5423,34.562,34.493,34.5127,35087.0
2025-01-30 11:50:00,34.99,35.01,34.97,35.0,23122.0,34.5127,34.5324,34.493,34.5226,23122.0
2025-01-30 11:55:00,34.99,34.99,34.92,34.92,29128.0,34.5127,34.5127,34.4437,34.4437,29128.0
2025-01-30 12:00:00,34.92,34.92,34.86,34.91,42726.0,34.4437,34.4437,34.3845,34.4338,42726.0
2025-01-30 12:05:00,34.9,34.92,34.88,34.89,28323.0,34.4239,34.4437,34.4042,34.4141,28323.0
2025-01-30 12:10:00,34.89,34.94,34.87,34.88,23725.0,34.4141,34.4634,34.3943,34.4042,23725.0
2025-01-30 12:15:00,34.88,34.88,34.83,34.86,28180.0,34.4042,34.4042,34.3549,34.3845,28180.0
2025-01-30 12:20:00,34.86,34.88,34.83,34.83,19743.0,34.3845,34.4042,34.3549,34.3549,19743.0
2025-01-30 12:25:00,34.84,34.89,34.83,34.89,21136.0,34.3647,34.4141,34.3549,34.4141,21136.0
2025-01-30 12:30:00,34.89,34.94,34.88,34.89,28170.0,34.4141,34.4634,34.4042,34.4141,28170.0
2025-01-30 12:35:00,34.89,34.92,34.89,34.9,23204.0,34.4141,34.4437,34.4141,34.4239,23204.0
2025-01-30 12:40:00,34.9,34.94,34.89,34.91,24641.0,34.4239,34.4634,34.4141,34.4338,24641.0
2025-01-30 12:45:00,34.91,34.95,34.89,34.92,24202.0,34.4338,34.4732,34.4141,34.4437,24202.0
2025-01-30 12:50:00,34.93,34.95,34.9,34.93,22997.0,34.4535,34.4732,34.4239,34.4535,22997.0
2025-01-30 12:55:00,34.93,34.96,34.91,34.92,30592.0,34.4535,34.4831,34.4338,34.4437,30592.0
2025-01-30 13:00:00,34.93,35.03,34.92,35.03,26748.0,34.4535,34.5522,34.4437,34.5522,26748.0
2025-01-30 13:05:00,35.03,35.05,35.01,35.02,24577.0,34.5522,34.5719,34.5324,34.5423,24577.0
2025-01-30 13:10:00,35.02,35.05,35.01,35.03,17949.0,34.5423,34.5719,34.5324,34.5522,17949.0
2025-01-30 13:15:00,35.03,35.07,35.02,35.03,35893.0,34.5522,34.5916,34.5423,34.5522,35893.0
2025-01-30 13:20:00,35.04,35.08,35.02,35.06,23640.0,34.562,34.6015,34.5423,34.5817,23640.0
2025-01-30 13:25:00,35.06,35.08,35.05,35.08,16513.0,34.5817,34.6015,34.5719,34.6015,16513.0
2025-01-30 13:30:00,35.08,35.1,35.02,35.04,28507.0,34.6015,34.6212,34.5423,34.562,28507.0
2025-01-30 13:35:00,35.04,35.05,35.02,35.04,18301.0,34.562,34.5719,34.5423,34.562,18301.0
2025-01-30 13:40:00,35.04,35.04,35.01,35.02,41922.0,34.562,34.562,34.5324,34.5423,41922.0
2025-01-30 13:45:00,35.02,35.04,35.01,35.01,29574.0,34.5423,34.562,34.5324,34.5324,29574.0
2025-01-30 13:50:00,35.02,35.03,35.0,35.02,22402.0,34.5423,34.5522,34.5226,34.5423,22402.0
2025-01-30 13:55:00,35.01,35.04,35.0,35.02,54683.0,34.5324,34.562,34.5226,34.5423,54683.0
2025-01-30 14:00:00,35.01,35.05,35.01,35.04,43988.0,34.5324,34.5719,34.5324,34.562,43988.0
2025-01-30 14:05:00,35.04,35.08,35.02,35.08,25447.0,34.562,34.6015,34.5423,34.6015,25447.0
2025-01-30 14:10:00,35.07,35.08,35.02,35.02,36477.0,34.5916,34.6015,34.5423,34.5423,36477.0
2025-01-30 14:15:00,35.02,35.06,35.01,35.05,30416.0,34.5423,34.5817,34.5324,34.5719,30416.0
2025-01-30 14:20:00,35.06,35.08,35.05,35.05,26232.0,34.5817,34.6015,34.5719,34.5719,26232.0
2025-01-30 14:25:00,35.05,35.06,35.01,35.05,55448.0,34.5719,34.5817,34.5324,34.5719,55448.0
2025-01-30 14:30:00,35.05,35.06,35.03,35.04,53577.0,34.5719,34.5817,34.5522,34.562,53577.0
2025-01-30 14:35:00,35.03,35.08,35.03,35.07,92712.0,34.5522,34.6015,34.5522,34.5916,92712.0
2025-01-30 14:40:00,35.07,35.09,35.06,35.08,54479.0,34.5916,34.6113,34.5817,34.6015,54479.0
2025-01-30 14:45:00,35.08,35.1,35.07,35.09,31874.0,34.6015,34.6212,34.5916,34.6113,31874.0
2025-01-30 14:50:00,35.09,35.14,35.09,35.13,43344.0,34.6113,34.6607,34.6113,34.6508,43344.0
2025-01-30 14:55:00,35.12,35.21,35.11,35.18,61258.0,34.6409,34.7297,34.6311,34.7001,61258.0
2025-01-30 15:00:00,35.18,35.21,35.16,35.19,69457.0,34.7001,34.7297,34.6804,34.71,69457.0
2025-01-30 15:05:00,35.19,35.2,35.17,35.18,51234.0,34.71,34.7198,34.6902,34.7001,51234.0
2025-01-30 15:10:00,35.18,35.22,35.17,35.21,60612.0,34.7001,34.7396,34.6902,34.7297,60612.0
2025-01-30 15:15:00,35.21,35.22,35.18,35.2,64342.0,34.7297,34.7396,34.7001,34.7198,64342.0
2025-01-30 15:20:00,35.2,35.21,35.15,35.16,85066.0,34.7198,34.7297,34.6705,34.6804,85066.0
2025-01-30 15:25:00,35.16,35.18,35.11,35.11,99408.0,34.6804,34.7001,34.6311,34.6311,99408.0
2025-01-30 15:30:00,35.12,35.15,35.11,35.14,94882.0,34.6409,34.6705,34.6311,34.6607,94882.0
2025-01-30 15:35:00,35.14,35.14,34.93,34.95,132420.0,34.6607,34.6607,34.4535,34.4732,132420.0
2025-01-30 15:40:00,34.95,34.95,34.79,34.8,142318.0,34.4732,34.4732,34.3154,34.3253,142318.0
2025-01-30 15:45:00,34.8,34.97,34.75,34.95,143694.0,34.3253,34.493,34.276,34.4732,143694.0
2025-01-30 15:50:00,34.95,35.12,34.95,35.07,200692.0,34.4732,34.6409,34.4732,34.5916,200692.0
2025-01-30 15:55:00,35.07,35.11,34.99,35.06,662377.0,34.5916,34.6311,34.5127,34.5817,662377.0
2025-01-31 09:30:00,35.0,35.04,34.48,34.49,199175.0,34.5226,34.562,34.0097,34.0195,199175.0
2025-01-31 09:35:00,34.49,34.49,34.27,34.31,124585.0,34.0195,34.0195,33.8025,33.842,124585.0
2025-01-31 09:40:00,34.29,34.37,34.2,34.22,81756.0,33.8223,33.9012,33.7335,33.7532,81756.0
2025-01-31 09:45:00,34.23,34.27,33.94,33.95,189276.0,33.7631,33.8025,33.477,33.4869,189276.0
2025-01-31 09:50:00,33.95,34.04,33.87,33.94,104554.0,33.4869,33.5757,33.408,33.477,104554.0
2025-01-31 09:55:00,33.94,34.03,33.9,33.92,81450.0,33.477,33.5658,33.4376,33.4573,81450.0
2025-01-31 10:00:00,33.93,33.94,33.8,33.83,142642.0,33.4672,33.477,33.3389,33.3685,142642.0
2025-01-31 10:05:00,33.82,34.08,33.79,34.07,118715.0,33.3587,33.6151,33.3291,33.6053,118715.0
2025-01-31 10:10:00,34.07,34.14,34.03,34.1,111328.0,33.6053,33.6743,33.5658,33.6348,111328.0
2025-01-31 10:15:00,34.1,34.18,34.07,34.08,79723.0,33.6348,33.7138,33.6053,33.6151,79723.0
2025-01-31 10:20:00,34.08,34.14,34.06,34.07,46796.0,33.6151,33.6743,33.5954,33.6053,46796.0
2025-01-31 10:25:00,34.07,34.09,34.01,34.07,81890.0,33.6053,33.625,33.5461,33.6053,81890.0
2025-01-31 10:30:00,34.07,34.14,33.99,34.11,73554.0,33.6053,33.6743,33.5263,33.6447,73554.0
2025-01-31 10:35:00,34.11,34.21,34.1,34.2,116130.0,33.6447,33.7433,33.6348,33.7335,116130.0
2025-01-31 10:40:00,34.21,34.34,34.2,34.32,46303.0,33.7433,33.8716,33.7335,33.8518,46303.0
2025-01-31 10:45:00,34.32,34.37,34.21,34.23,44666.0,33.8518,33.9012,33.7433,33.7631,44666.0
2025-01-31 10:50:00,34.23,34.31,34.22,34.3,35123.0,33.7631,33.842,33.7532,33.8321,35123.0
2025-01-31 10:55:00,34.3,34.31,34.2,34.26,27630.0,33.8321,33.842,33.7335,33.7927,27630.0
2025-01-31 11:00:00,34.27,34.28,34.21,34.27,36167.0,33.8025,33.8124,33.7433,33.8025,36167.0
2025-01-31 11:05:00,34.26,34.3,34.23,34.3,31317.0,33.7927,33.8321,33.7631,33.8321,31317.0
2025-01-31 11:10:00,34.29,34.3,34.26,34.27,28273.0,33.8223,33.8321,33.7927,33.8025,28273.0
2025-01-31 11:15:00,34.27,34.32,34.25,34.31,46245.0,33.8025,33.8518,33.7828,33.842,46245.0
2025-01-31 11:20:00,34.32,34.44,34.31,34.43,43128.0,33.8518,33.9702,33.842,33.9603,43128.0
2025-01-31 11:25:00,34.44,34.44,34.34,34.34,31275.0,33.9702,33.9702,33.8716,33.8716,31275.0
2025-01-31 11:30:00,34.34,34.41,34.33,34.37,21317.0,33.8716,33.9406,33.8617,33.9012,21317.0
2025-01-31 11:35:00,34.37,34.4,34.32,34.37,21254.0,33.9012,33.9308,33.8518,33.9012,21254.0
2025-01-31 11:40:00,34.37,34.48,34.36,34.44,33411.0,33.9012,34.0097,33.8913,33.9702,33411.0
2025-01-31 11:45:00,34.43,34.43,34.33,34.35,50149.0,33.9603,33.9603,33.8617,33.8814,50149.0
2025-01-31 11:50:00,34.36,34.37,34.28,34.29,39549.0,33.8913,33.9012,33.8124,33.8223,39549.0
2025-01-31 11:55:00,34.29,34.31,34.25,34.27,40777.0,33.8223,33.842,33.7828,33.8025,40777.0
2025-01-31 12:00:00,34.27,34.31,34.25,34.29,34775.0,33.8025,33.842,33.7828,33.8223,34775.0
2025-01-31 12:05:00,34.28,34.29,34.22,34.25,58907.0,33.8124,33.8223,33.7532,33.7828,58907.0
2025-01-31 12:10:00,34.24,34.26,34.2,34.21,59108.0,33.7729,33.7927,33.7335,33.7433,59108.0
2025-01-31 12:15:00,34.22,34.25,34.2,34.22,58046.0,33.7532,33.7828,33.7335,33.7532,58046.0
2025-01-31 12:20:00,34.23,34.26,34.2,34.2,47697.0,33.7631,33.7927,33.7335,33.7335,47697.0
2025-01-31 12:25:00,34.2,34.21,34.11,34.11,109055.0,33.7335,33.7433,33.6447,33.6447,109055.0
2025-01-31 12:30:00,34.12,34.2,34.11,34.18,47512.0,33.6546,33.7335,33.6447,33.7138,47512.0
2025-01-31 12:35:00,34.17,34.22,34.13,34.2,40921.0,33.7039,33.7532,33.6644,33.7335,40921.0
2025-01-31 12:40:00,34.2,34.26,34.16,34.23,36777.0,33.7335,33.7927,33.694,33.7631,36777.0
2025-01-31 12:45:00,34.24,34.26,34.21,34.23,29125.0,33.7729,33.7927,33.7433,33.7631,29125.0
2025-01-31 12:50:00,34.23,34.38,34.22,34.34,61422.0,33.7631,33.911,33.7532,33.8716,61422.0
2025-01-31 12:55:00,34.34,34.35,34.28,34.32,32433.0,33.8716,33.8814,33.8124,33.8518,32433.0
2025-01-31 13:00:00,34.33,34.38,34.3,34.34,25038.0,33.8617,33.911,33.8321,33.8716,25038.0
2025-01-31 13:05:00,34.33,34.37,34.32,34.33,35559.0,33.8617,33.9012,33.8518,33.8617,35559.0
2025-01-31 13:10:00,34.33,34.38,34.33,34.37,37090.0,33.8617,33.911,33.8617,33.9012,37090.0
2025-01-31 13:15:00,34.38,34.48,34.37,34.45,63843.0,33.911,34.0097,33.9012,33.9801,63843.0
2025-01-31 13:20:00,34.45,34.46,34.34,34.37,65490.0,33.9801,33.9899,33.8716,33.9012,65490.0
2025-01-31 13:25:00,34.37,34.39,34.3,34.35,33725.0,33.9012,33.9209,33.8321,33.8814,33725.0
2025-01-31 13:30:00,34.35,34.37,34.21,34.22,54619.0,33.8814,33.9012,33.7433,33.7532,54619.0
2025-01-31 13:35:00,34.21,34.28,34.19,34.26,76058.0,33.7433,33.8124,33.7236,33.7927,76058.0
2025-01-31 13:40:00,34.26,34.31,34.25,34.27,77662.0,33.7927,33.842,33.7828,33.8025,77662.0
2025-01-31 13:45:00,34.27,34.39,34.24,34.36,55222.0,33.8025,33.9209,33.7729,33.8913,55222.0
2025-01-31 13:50:00,34.37,34.39,34.31,34.32,36948.0,33.9012,33.9209,33.842,33.8518,36948.0
2025-01-31 13:55:00,34.33,34.34,34.21,34.23,46545.0,33.8617,33.8716,33.7433,33.7631,46545.0
2025-01-31 14:00:00,34.22,34.27,34.16,34.17,51227.0,33.7532,33.8025,33.694,33.7039,51227.0
2025-01-31 14:05:00,34.18,34.18,34.04,34.05,95834.0,33.7138,33.7138,33.5757,33.5855,95834.0
2025-01-31 14:10:00,34.06,34.14,34.03,34.1,95421.0,33.5954,33.6743,33.5658,33.6348,95421.0
2025-01-31 14:15:00,34.09,34.13,34.01,34.03,69694.0,33.625,33.6644,33.5461,33.5658,69694.0
2025-01-31 14:20:00,34.03,34.09,33.99,34.08,187952.0,33.5658,33.625,33.5263,33.6151,187952.0
2025-01-31 14:25:00,34.07,34.1,34.03,34.09,47768.0,33.6053,33.6348,33.5658,33.625,47768.0
2025-01-31 14:30:00,34.09,34.16,34.08,34.15,80522.0,33.625,33.694,33.6151,33.6842,80522.0
2025-01-31 14:35:00,34.14,34.16,34.1,34.13,46273.0,33.6743,33.694,33.6348,33.6644,46273.0
2025-01-31 14:40:00,34.12,34.15,34.08,34.09,39377.0,33.6546,33.6842,33.6151,33.625,39377.0
2025-01-31 14:45:00,34.09,34.13,34.06,34.11,55166.0,33.625,33.6644,33.5954,33.6447,55166.0
2025-01-31 14:50:00,34.12,34.16,34.09,34.16,45141.0,33.6546,33.694,33.625,33.694,45141.0
2025-01-31 14:55:00,34.16,34.22,34.15,34.19,133935.0,33.694,33.7532,33.6842,33.7236,133935.0
2025-01-31 15:00:00,34.19,34.19,34.02,34.03,90490.0,33.7236,33.7236,33.5559,33.5658,90490.0
2025-01-31 15:05:00,34.03,34.06,34.01,34.06,58472.0,33.5658,33.5954,33.5461,33.5954,58472.0
2025-01-31 15:10:00,34.06,34.12,34.04,34.11,49229.0,33.5954,33.6546,33.5757,33.6447,49229.0
2025-01-31 15:15:00,34.12,34.17,34.11,34.15,79066.0,33.6546,33.7039,33.6447,33.6842,79066.0
2025-01-31 15:20:00,34.15,34.18,34.12,34.18,103422.0,33.6842,33.7138,33.6546,33.7138,103422.0
2025-01-31 15:25:00,34.17,34.23,34.16,34.22,80638.0,33.7039,33.7631,33.694,33.7532,80638.0
2025-01-31 15:30:00,34.23,34.23,34.17,34.2,77177.0,33.7631,33.7631,33.7039,33.7335,77177.0
2025-01-31 15:35:00,34.2,34.26,34.16,34.19,86143.0,33.7335,33.7927,33.694,33.7236,86143.0
2025-01-31 15:40:00,34.18,34.23,34.14,34.18,236102.0,33.7138,33.7631,33.6743,33.7138,236102.0
2025-01-31 15:45:00,34.16,34.19,34.14,34.17,125538.0,33.694,33.7236,33.6743,33.7039,125538.0
2025-01-31 15:50:00,34.17,34.19,34.07,34.1,196609.0,33.7039,33.7236,33.6053,33.6348,196609.0
2025-01-31 15:55:00,34.11,34.12,34.06,34.1,463012.0,33.6447,33.6546,33.5954,33.6348,463012.0
2025-02-03 09:30:00,34.18,34.19,33.61,33.63,311763.0,33.7138,33.7236,33.1515,33.1713,311763.0
2025-02-03 09:35:00,33.63,33.78,33.5,33.75,107460.0,33.1713,33.3192,33.043,33.2896,107460.0
2025-02-03 09:40:00,33.73,33.83,33.7,33.8,57976.0,33.2699,33.3685,33.2403,33.3389,57976.0
2025-02-03 09:45:00,33.81,33.83,33.56,33.58,97049.0,33.3488,33.3685,33.1022,33.1219,97049.0
2025-02-03 09:50:00,33.59,33.68,33.5,33.62,118106.0,33.1318,33.2206,33.043,33.1614,118106.0
2025-02-03 09:55:00,33.63,33.64,33.48,33.51,128064.0,33.1713,33.1811,33.0233,33.0529,128064.0
2025-02-03 10:00:00,33.52,33.57,33.46,33.54,150396.0,33.0628,33.1121,33.0036,33.0825,150396.0
2025-02-03 10:05:00,33.55,33.69,33.47,33.55,114280.0,33.0923,33.2304,33.0134,33.0923,114280.0
2025-02-03 10:10:00,33.55,33.59,33.49,33.54,58087.0,33.0923,33.1318,33.0332,33.0825,58087.0
2025-02-03 10:15:00,33.54,33.58,33.43,33.44,84232.0,33.0825,33.1219,32.974,32.9838,84232.0
2025-02-03 10:20:00,33.44,33.74,33.4,33.73,110246.0,32.9838,33.2798,32.9444,33.2699,110246.0
2025-02-03 10:25:00,33.74,33.94,33.68,33.94,111972.0,33.2798,33.477,33.2206,33.477,111972.0
2025-02-03 10:30:00,33.94,34.04,33.85,33.9,90227.0,33.477,33.5757,33.3883,33.4376,90227.0
2025-02-03 10:35:00,33.91,33.91,33.62,33.63,63837.0,33.4474,33.4474,33.1614,33.1713,63837.0
2025-02-03 10:40:00,33.63,33.8,33.61,33.64,71223.0,33.1713,33.3389,33.1515,33.1811,71223.0
2025-02-03 10:45:00,33.62,33.69,33.6,33.68,39736.0,33.1614,33.2304,33.1417,33.2206,39736.0
2025-02-03 10:50:00,33.68,33.88,33.66,33.85,48001.0,33.2206,33.4178,33.2008,33.3883,48001.0
2025-02-03 10:55:00,33.84,33.89,33.78,33.83,48840.0,33.3784,33.4277,33.3192,33.3685,48840.0
2025-02-03 11:00:00,33.82,33.91,33.78,33.8,65834.0,33.3587,33.4474,33.3192,33.3389,65834.0
2025-02-03 11:05:00,33.79,33.84,33.71,33.82,82497.0,33.3291,33.3784,33.2502,33.3587,82497.0
2025-02-03 11:10:00,33.83,33.85,33.73,33.82,106484.0,33.3685,33.3883,33.2699,33.3587,106484.0
2025-02-03 11:15:00,33.82,33.98,33.77,33.89,53945.0,33.3587,33.5165,33.3093,33.4277,53945.0
2025-02-03 11:20:00,33.89,34.0,33.85,33.98,45200.0,33.4277,33.5362,33.3883,33.5165,45200.0
2025-02-03 11:25:00,34.0,34.01,33.87,33.91,44967.0,33.5362,33.5461,33.408,33.4474,44967.0
2025-02-03 11:30:00,33.91,33.91,33.83,33.86,31693.0,33.4474,33.4474,33.3685,33.3981,31693.0
2025-02-03 11:35:00,33.87,33.87,33.81,33.84,33421.0,33.408,33.408,33.3488,33.3784,33421.0
2025-02-03 11:40:00,33.84,33.87,33.76,33.83,48606.0,33.3784,33.408,33.2995,33.3685,48606.0
2025-02-03 11:45:00,33.82,33.83,33.73,33.78,42404.0,33.3587,33.3685,33.2699,33.3192,42404.0
2025-02-03 11:50:00,33.78,33.83,33.76,33.77,42532.0,33.3192,33.3685,33.2995,33.3093,42532.0
2025-02-03 11:55:00,33.76,33.78,33.66,33.68,61057.0,33.2995,33.3192,33.2008,33.2206,61057.0
2025-02-03 12:00:00,33.68,33.74,33.65,33.68,98866.0,33.2206,33.2798,33.191,33.2206,98866.0
2025-02-03 12:05:00,33.68,33.68,33.58,33.63,68782.0,33.2206,33.2206,33.1219,33.1713,68782.0
2025-02-03 12:10:00,33.65,33.7,33.64,33.65,29869.0,33.191,33.2403,33.1811,33.191,29869.0
2025-02-03 12:15:00,33.64,33.65,33.58,33.59,37733.0,33.1811,33.191,33.1219,33.1318,37733.0
2025-02-03 12:20:00,33.59,33.65,33.58,33.64,26259.0,33.1318,33.191,33.1219,33.1811,26259.0
2025-02-03 12:25:00,33.65,33.65,33.57,33.58,54400.0,33.191,33.191,33.1121,33.1219,54400.0
2025-02-03 12:30:00,33.58,33.61,33.55,33.59,66095.0,33.1219,33.1515,33.0923,33.1318,66095.0
2025-02-03 12:35:00,33.58,33.65,33.57,33.61,32060.0,33.1219,33.191,33.1121,33.1515,32060.0
2025-02-03 12:40:00,33.6,33.63,33.56,33.57,24447.0,33.1417,33.1713,33.1022,33.1121,24447.0
2025-02-03 12:45:00,33.57,33.58,33.51,33.52,42674.0,33.1121,33.1219,33.0529,33.0628,42674.0
2025-02-03 12:50:00,33.52,33.59,33.51,33.57,43339.0,33.0628,33.1318,33.0529,33.1121,43339.0
2025-02-03 12:55:00,33.58,33.58,33.38,33.44,135767.0,33.1219,33.1219,32.9247,32.9838,135767.0
2025-02-03 13:00:00,33.44,33.54,33.38,33.54,101447.0,32.9838,33.0825,32.9247,33.0825,101447.0
2025-02-03 13:05:00,33.54,33.54,33.45,33.47,33307.0,33.0825,33.0825,32.9937,33.0134,33307.0
2025-02-03 13:10:00,33.47,33.51,33.46,33.47,23143.0,33.0134,33.0529,33.0036,33.0134,23143.0
2025-02-03 13:15:00,33.47,33.51,33.46,33.49,45847.0,33.0134,33.0529,33.0036,33.0332,45847.0
2025-02-03 13:20:00,33.49,33.54,33.45,33.52,50265.0,33.0332,33.0825,32.9937,33.0628,50265.0
2025-02-03 13:25:00,33.52,33.57,33.52,33.55,53050.0,33.0628,33.1121,33.0628,33.0923,53050.0
2025-02-03 13:30:00,33.55,33.61,33.54,33.57,37910.0,33.0923,33.1515,33.0825,33.1121,37910.0
2025-02-03 13:35:00,33.57,33.58,33.5,33.56,43551.0,33.1121,33.1219,33.043,33.1022,43551.0
2025-02-03 13:40:00,33.56,33.59,33.54,33.59,34113.0,33.1022,33.1318,33.0825,33.1318,34113.0
2025-02-03 13:45:00,33.58,33.62,33.57,33.58,39467.0,33.1219,33.1614,33.1121,33.1219,39467.0
2025-02-03 13:50:00,33.59,33.66,33.59,33.65,24836.0,33.1318,33.2008,33.1318,33.191,24836.0
2025-02-03 13:55:00,33.65,33.68,33.63,33.64,23263.0,33.191,33.2206,33.1713,33.1811,23263.0
2025-02-03 14:00:00,33.64,33.68,33.63,33.66,29287.0,33.1811,33.2206,33.1713,33.2008,29287.0
2025-02-03 14:05:00,33.66,33.75,33.65,33.7,40409.0,33.2008,33.2896,33.191,33.2403,40409.0
2025-02-03 14:10:00,33.7,33.75,33.7,33.73,57131.0,33.2403,33.2896,33.2403,33.2699,57131.0
2025-02-03 14:15:00,33.73,33.76,33.69,33.75,40705.0,33.2699,33.2995,33.2304,33.2896,40705.0
2025-02-03 14:20:00,33.74,33.8,33.73,33.79,48547.0,33.2798,33.3389,33.2699,33.3291,48547.0
2025-02-03 14:25:00,33.78,33.79,33.72,33.73,38930.0,33.3192,33.3291,33.26,33.2699,38930.0
2025-02-03 14:30:00,33.73,33.79,33.72,33.79,45971.0,33.2699,33.3291,33.26,33.3291,45971.0
2025-02-03 14:35:00,33.79,33.79,33.76,33.77,43310.0,33.3291,33.3291,33.2995,33.3093,43310.0
2025-02-03 14:40:00,33.77,33.85,33.77,33.84,90401.0,33.3093,33.3883,33.3093,33.3784,90401.0
2025-02-03 14:45:00,33.84,33.87,33.83,33.85,45685.0,33.3784,33.408,33.3685,33.3883,45685.0
2025-02-03 14:50:00,33.85,33.85,33.83,33.84,30136.0,33.3883,33.3883,33.3685,33.3784,30136.0
2025-02-03 14:55:00,33.84,33.86,33.79,33.82,58244.0,33.3784,33.3981,33.3291,33.3587,58244.0
2025-02-03 15:00:00,33.81,33.89,33.79,33.89,42918.0,33.3488,33.4277,33.3291,33.4277,42918.0
2025-02-03 15:05:00,33.89,33.9,33.86,33.87,65296.0,33.4277,33.4376,33.3981,33.408,65296.0
2025-02-03 15:10:00,33.87,33.87,33.79,33.8,78142.0,33.408,33.408,33.3291,33.3389,78142.0
2025-02-03 15:15:00,33.81,33.85,33.8,33.82,65363.0,33.3488,33.3883,33.3389,33.3587,65363.0
2025-02-03 15:20:00,33.82,33.87,33.8,33.86,70968.0,33.3587,33.408,33.3389,33.3981,70968.0
2025-02-03 15:25:00,33.86,33.87,33.82,33.83,48289.0,33.3981,33.408,33.3587,33.3685,48289.0
2025-02-03 15:30:00,33.84,33.84,33.79,33.82,82978.0,33.3784,33.3784,33.3291,33.3587,82978.0
2025-02-03 15:35:00,33.81,33.84,33.77,33.78,97536.0,33.3488,33.3784,33.3093,33.3192,97536.0
2025-02-03 15:40:00,33.78,33.79,33.7,33.73,80277.0,33.3192,33.3291,33.2403,33.2699,80277.0
2025-02-03 15:45:00,33.73,33.75,33.68,33.73,102457.0,33.2699,33.2896,33.2206,33.2699,102457.0
2025-02-03 15:50:00,33.73,33.77,33.68,33.7,145441.0,33.2699,33.3093,33.2206,33.2403,145441.0
2025-02-03 15:55:00,33.7,33.78,33.69,33.76,532333.0,33.2403,33.3192,33.2304,33.2995,532333.0
2025-02-04 09:30:00,33.33,33.41,33.21,33.29,371699.0,32.8753,32.9543,32.757,32.8359,371699.0
2025-02-04 09:35:00,33.29,33.45,33.26,33.43,213550.0,32.8359,32.9937,32.8063,32.974,213550.0
2025-02-04 09:40:00,33.44,33.84,33.44,33.84,228458.0,32.9838,33.3784,32.9838,33.3784,228458.0
2025-02-04 09:45:00,33.84,33.97,33.81,33.97,138694.0,33.3784,33.5066,33.3488,33.5066,138694.0
2025-02-04 09:50:00,33.96,34.08,33.87,34.08,142210.0,33.4968,33.6151,33.408,33.6151,142210.0
2025-02-04 09:55:00,34.09,34.31,34.04,34.25,261501.0,33.625,33.842,33.5757,33.7828,261501.0
2025-02-04 10:00:00,34.26,34.27,34.07,34.07,142656.0,33.7927,33.8025,33.6053,33.6053,142656.0
2025-02-04 10:05:00,34.09,34.31,34.08,34.26,76582.0,33.625,33.842,33.6151,33.7927,76582.0
2025-02-04 10:10:00,34.26,34.38,34.19,34.38,62102.0,33.7927,33.911,33.7236,33.911,62102.0
2025-02-04 10:15:00,34.38,34.38,34.26,34.31,41977.0,33.911,33.911,33.7927,33.842,41977.0
2025-02-04 10:20:00,34.3,34.51,34.3,34.49,71708.0,33.8321,34.0393,33.8321,34.0195,71708.0
2025-02-04 10:25:00,34.49,34.5,34.36,34.49,75569.0,34.0195,34.0294,33.8913,34.0195,75569.0
2025-02-04 10:30:00,34.48,34.55,34.45,34.48,80042.0,34.0097,34.0787,33.9801,34.0097,80042.0
2025-02-04 10:35:00,34.48,34.55,34.38,34.39,66621.0,34.0097,34.0787,33.911,33.9209,66621.0
2025-02-04 10:40:00,34.39,34.42,34.31,34.41,60178.0,33.9209,33.9505,33.842,33.9406,60178.0
2025-02-04 10:45:00,34.4,34.41,34.28,34.35,54961.0,33.9308,33.9406,33.8124,33.8814,54961.0
2025-02-04 10:50:00,34.36,34.48,34.35,34.48,38124.0,33.8913,34.0097,33.8814,34.0097,38124.0
2025-02-04 10:55:00,34.48,34.49,34.36,34.4,33969.0,34.0097,34.0195,33.8913,33.9308,33969.0
2025-02-04 11:00:00,34.39,34.42,34.33,34.35,41054.0,33.9209,33.9505,33.8617,33.8814,41054.0
2025-02-04 11:05:00,34.36,34.4,34.31,34.33,29821.0,33.8913,33.9308,33.842,33.8617,29821.0
2025-02-04 11:10:00,34.33,34.33,34.24,34.27,54874.0,33.8617,33.8617,33.7729,33.8025,54874.0
2025-02-04 11:15:00,34.27,34.38,34.25,34.38,22698.0,33.8025,33.911,33.7828,33.911,22698.0
2025-02-04 11:20:00,34.37,34.41,34.34,34.38,33332.0,33.9012,33.9406,33.8716,33.911,33332.0
2025-02-04 11:25:00,34.38,34.42,34.3,34.3,27962.0,33.911,33.9505,33.8321,33.8321,27962.0
2025-02-04 11:30:00,34.31,34.45,34.31,34.44,38659.0,33.842,33.9801,33.842,33.9702,38659.0
2025-02-04 11:35:00,34.45,34.47,34.39,34.4,31227.0,33.9801,33.9998,33.9209,33.9308,31227.0
2025-02-04 11:40:00,34.4,34.43,34.34,34.41,32434.0,33.9308,33.9603,33.8716,33.9406,32434.0
2025-02-04 11:45:00,34.41,34.43,34.36,34.38,20076.0,33.9406,33.9603,33.8913,33.911,20076.0
2025-02-04 11:50:00,34.38,34.47,34.36,34.47,26442.0,33.911,33.9998,33.8913,33.9998,26442.0
2025-02-04 11:55:00,34.46,34.49,34.44,34.48,23349.0,33.9899,34.0195,33.9702,34.0097,23349.0
2025-02-04 12:00:00,34.49,34.58,34.49,34.55,53685.0,34.0195,34.1083,34.0195,34.0787,53685.0
2025-02-04 12:05:00,34.55,34.6,34.52,34.54,29916.0,34.0787,34.128,34.0491,34.0688,29916.0
2025-02-04 12:10:00,34.51,34.53,34.47,34.47,23939.0,34.0393,34.059,33.9998,33.9998,23939.0
2025-02-04 12:15:00,34.48,34.5,34.39,34.41,58200.0,34.0097,34.0294,33.9209,33.9406,58200.0
2025-02-04 12:20:00,34.4,34.41,34.34,34.34,39282.0,33.9308,33.9406,33.8716,33.8716,39282.0
2025-02-04 12:25:00,34.34,34.35,34.3,34.31,116642.0,33.8716,33.8814,33.8321,33.842,116642.0
2025-02-04 12:30:00,34.3,34.36,34.3,34.34,29135.0,33.8321,33.8913,33.8321,33.8716,29135.0
2025-02-04 12:35:00,34.34,34.39,34.31,34.37,36649.0,33.8716,33.9209,33.842,33.9012,36649.0
2025-02-04 12:40:00,34.37,34.43,34.36,34.37,33557.0,33.9012,33.9603,33.8913,33.9012,33557.0
2025-02-04 12:45:00,34.37,34.42,34.36,34.41,10690.0,33.9012,33.9505,33.8913,33.9406,10690.0
2025-02-04 12:50:00,34.41,34.43,34.39,34.4,18568.0,33.9406,33.9603,33.9209,33.9308,18568.0
2025-02-04 12:55:00,34.39,34.45,34.39,34.42,18160.0,33.9209,33.9801,33.9209,33.9505,18160.0
2025-02-04 13:00:00,34.43,34.49,34.43,34.47,24616.0,33.9603,34.0195,33.9603,33.9998,24616.0
2025-02-04 13:05:00,34.48,34.5,34.43,34.44,23164.0,34.0097,34.0294,33.9603,33.9702,23164.0
2025-02-04 13:10:00,34.44,34.44,34.39,34.41,26704.0,33.9702,33.9702,33.9209,33.9406,26704.0
2025-02-04 13:15:00,34.41,34.45,34.38,34.45,46152.0,33.9406,33.9801,33.911,33.9801,46152.0
2025-02-04 13:20:00,34.45,34.49,34.41,34.42,22603.0,33.9801,34.0195,33.9406,33.9505,22603.0
2025-02-04 13:25:00,34.42,34.44,34.4,34.41,12231.0,33.9505,33.9702,33.9308,33.9406,12231.0
2025-02-04 13:30:00,34.41,34.43,34.39,34.41,11699.0,33.9406,33.9603,33.9209,33.9406,11699.0
2025-02-04 13:35:00,34.41,34.42,34.38,34.4,16971.0,33.9406,33.9505,33.911,33.9308,16971.0
2025-02-04 13:40:00,34.4,34.44,34.4,34.43,12754.0,33.9308,33.9702,33.9308,33.9603,12754.0
2025-02-04 13:45:00,34.44,34.44,34.4,34.41,15272.0,33.9702,33.9702,33.9308,33.9406,15272.0
2025-02-04 13:50:00,34.41,34.47,34.39,34.46,20910.0,33.9406,33.9998,33.9209,33.9899,20910.0
2025-02-04 13:55:00,34.47,34.5,34.44,34.45,33507.0,33.9998,34.0294,33.9702,33.9801,33507.0
2025-02-04 14:00:00,34.45,34.46,34.41,34.43,18269.0,33.9801,33.9899,33.9406,33.9603,18269.0
2025-02-04 14:05:00,34.43,34.5,34.43,34.5,51892.0,33.9603,34.0294,33.9603,34.0294,51892.0
2025-02-04 14:10:00,34.5,34.54,34.48,34.48,33524.0,34.0294,34.0688,34.0097,34.0097,33524.0
2025-02-04 14:15:00,34.48,34.52,34.47,34.51,22884.0,34.0097,34.0491,33.9998,34.0393,22884.0
2025-02-04 14:20:00,34.52,34.53,34.49,34.52,26728.0,34.0491,34.059,34.0195,34.0491,26728.0
2025-02-04 14:25:00,34.52,34.53,34.47,34.48,15480.0,34.0491,34.059,33.9998,34.0097,15480.0
2025-02-04 14:30:00,34.48,34.51,34.47,34.5,45486.0,34.0097,34.0393,33.9998,34.0294,45486.0
2025-02-04 14:35:00,34.5,34.52,34.49,34.51,17560.0,34.0294,34.0491,34.0195,34.0393,17560.0
2025-02-04 14:40:00,34.51,34.52,34.49,34.51,19608.0,34.0393,34.0491,34.0195,34.0393,19608.0
2025-02-04 14:45:00,34.5,34.52,34.43,34.48,90332.0,34.0294,34.0491,33.9603,34.0097,90332.0
2025-02-04 14:50:00,34.48,34.51,34.32,34.35,85871.0,34.0097,34.0393,33.8518,33.8814,85871.0
2025-02-04 14:55:00,34.34,34.38,34.32,34.36,45921.0,33.8716,33.911,33.8518,33.8913,45921.0
2025-02-04 15:00:00,34.35,34.38,34.32,34.34,46835.0,33.8814,33.911,33.8518,33.8716,46835.0
2025-02-04 15:05:00,34.34,34.4,34.33,34.4,23253.0,33.8716,33.9308,33.8617,33.9308,23253.0
2025-02-04 15:10:00,34.4,34.41,34.32,34.34,22018.0,33.9308,33.9406,33.8518,33.8716,22018.0
2025-02-04 15:15:00,34.34,34.37,34.3,34.36,42896.0,33.8716,33.9012,33.8321,33.8913,42896.0
2025-02-04 15:20:00,34.36,34.36,34.29,34.32,28819.0,33.8913,33.8913,33.8223,33.8518,28819.0
2025-02-04 15:25:00,34.32,34.34,34.3,34.34,29561.0,33.8518,33.8716,33.8321,33.8716,29561.0
2025-02-04 15:30:00,34.33,34.37,34.32,34.36,32283.0,33.8617,33.9012,33.8518,33.8913,32283.0
2025-02-04 15:35:00,34.35,34.5,34.35,34.48,65623.0,33.8814,34.0294,33.8814,34.0097,65623.0
2025-02-04 15:40:00,34.48,34.48,34.4,34.41,46404.0,34.0097,34.0097,33.9308,33.9406,46404.0
2025-02-04 15:45:00,34.41,34.46,34.41,34.45,62380.0,33.9406,33.9899,33.9406,33.9801,62380.0
2025-02-04 15:50:00,34.45,34.5,34.43,34.44,100360.0,33.9801,34.0294,33.9603,33.9702,100360.0
2025-02-04 15:55:00,34.44,34.51,34.41,34.43,409517.0,33.9702,34.0393,33.9406,33.9603,409517.0
2025-02-05 09:30:00,34.25,34.37,34.08,34.15,135785.0,33.7828,33.9012,33.6151,33.6842,135785.0
2025-02-05 09:35:00,34.13,34.13,33.94,34.05,92507.0,33.6644,33.6644,33.477,33.5855,92507.0
2025-02-05 09:40:00,34.05,34.05,33.89,33.93,127160.0,33.5855,33.5855,33.4277,33.4672,127160.0
2025-02-05 09:45:00,33.93,34.21,33.93,34.04,159003.0,33.4672,33.7433,33.4672,33.5757,159003.0
2025-02-05 09:50:00,34.02,34.08,33.92,34.02,77161.0,33.5559,33.6151,33.4573,33.5559,77161.0
2025-02-05 09:55:00,34.02,34.02,33.84,33.84,47751.0,33.5559,33.5559,33.3784,33.3784,47751.0
2025-02-05 10:00:00,33.85,33.94,33.77,33.79,167259.0,33.3883,33.477,33.3093,33.3291,167259.0
2025-02-05 10:05:00,33.79,33.91,33.78,33.88,38754.0,33.3291,33.4474,33.3192,33.4178,38754.0
2025-02-05 10:10:00,33.88,33.93,33.86,33.89,24216.0,33.4178,33.4672,33.3981,33.4277,24216.0
2025-02-05 10:15:00,33.9,33.94,33.85,33.94,24569.0,33.4376,33.477,33.3883,33.477,24569.0
2025-02-05 10:20:00,33.95,34.03,33.95,34.02,33831.0,33.4869,33.5658,33.4869,33.5559,33831.0
2025-02-05 10:25:00,34.02,34.06,33.97,34.01,33506.0,33.5559,33.5954,33.5066,33.5461,33506.0
2025-02-05 10:30:00,33.99,34.04,33.87,33.98,95876.0,33.5263,33.5757,33.408,33.5165,95876.0
2025-02-05 10:35:00,33.99,34.02,33.88,33.95,34148.0,33.5263,33.5559,33.4178,33.4869,34148.0
2025-02-05 10:40:00,33.94,33.98,33.9,33.94,29272.0,33.477,33.5165,33.4376,33.477,29272.0
2025-02-05 10:45:00,33.94,34.01,33.9,34.01,22787.0,33.477,33.5461,33.4376,33.5461,22787.0
2025-02-05 10:50:00,34.01,34.14,33.99,34.12,43015.0,33.5461,33.6743,33.5263,33.6546,43015.0
2025-02-05 10:55:00,34.12,34.14,34.09,34.12,59222.0,33.6546,33.6743,33.625,33.6546,59222.0
2025-02-05 11:00:00,34.13,34.14,34.07,34.1,57944.0,33.6644,33.6743,33.6053,33.6348,57944.0
2025-02-05 11:05:00,34.1,34.11,34.05,34.09,165818.0,33.6348,33.6447,33.5855,33.625,165818.0
2025-02-05 11:10:00,34.09,34.11,34.02,34.04,131933.0,33.625,33.6447,33.5559,33.5757,131933.0
2025-02-05 11:15:00,34.05,34.14,34.04,34.11,33395.0,33.5855,33.6743,33.5757,33.6447,33395.0
2025-02-05 11:20:00,34.11,34.18,34.1,34.17,52155.0,33.6447,33.7138,33.6348,33.7039,52155.0
2025-02-05 11:25:00,34.18,34.23,34.16,34.21,47164.0,33.7138,33.7631,33.694,33.7433,47164.0
2025-02-05 11:30:00,34.22,34.23,34.08,34.13,68469.0,33.7532,33.7631,33.6151,33.6644,68469.0
2025-02-05 11:35:00,34.12,34.17,34.12,34.16,31635.0,33.6546,33.7039,33.6546,33.694,31635.0
2025-02-05 11:40:00,34.16,34.16,34.1,34.12,31869.0,33.694,33.694,33.6348,33.6546,31869.0
2025-02-05 11:45:00,34.12,34.13,34.06,34.09,24912.0,33.6546,33.6644,33.5954,33.625,24912.0
2025-02-05 11:50:00,34.09,34.15,34.07,34.14,28334.0,33.625,33.6842,33.6053,33.6743,28334.0
2025-02-05 11:55:00,34.13,34.16,34.1,34.14,22946.0,33.6644,33.694,33.6348,33.6743,22946.0
2025-02-05 12:00:00,34.14,34.14,34.09,34.14,33575.0,33.6743,33.6743,33.625,33.6743,33575.0
2025-02-05 12:05:00,34.14,34.16,34.09,34.11,26357.0,33.6743,33.694,33.625,33.6447,26357.0
2025-02-05 12:10:00,34.11,34.13,34.07,34.12,28538.0,33.6447,33.6644,33.6053,33.6546,28538.0
2025-02-05 12:15:00,34.11,34.12,34.05,34.09,54900.0,33.6447,33.6546,33.5855,33.625,54900.0
2025-02-05 12:20:00,34.09,34.12,34.08,34.09,30734.0,33.625,33.6546,33.6151,33.625,30734.0
2025-02-05 12:25:00,34.09,34.12,34.07,34.1,29457.0,33.625,33.6546,33.6053,33.6348,29457.0
2025-02-05 12:30:00,34.11,34.15,34.1,34.11,20669.0,33.6447,33.6842,33.6348,33.6447,20669.0
2025-02-05 12:35:00,34.12,34.13,34.06,34.11,35839.0,33.6546,33.6644,33.5954,33.6447,35839.0
2025-02-05 12:40:00,34.11,34.13,34.09,34.13,18339.0,33.6447,33.6644,33.625,33.6644,18339.0
2025-02-05 12:45:00,34.13,34.14,34.11,34.11,17315.0,33.6644,33.6743,33.6447,33.6447,17315.0
2025-02-05 12:50:00,34.11,34.15,34.1,34.15,21314.0,33.6447,33.6842,33.6348,33.6842,21314.0
2025-02-05 12:55:00,34.15,34.16,34.12,34.13,15316.0,33.6842,33.694,33.6546,33.6644,15316.0
2025-02-05 13:00:00,34.13,34.17,34.12,34.14,19988.0,33.6644,33.7039,33.6546,33.6743,19988.0
2025-02-05 13:05:00,34.15,34.15,34.1,34.13,31465.0,33.6842,33.6842,33.6348,33.6644,31465.0
2025-02-05 13:10:00,34.13,34.13,34.07,34.09,25489.0,33.6644,33.6644,33.6053,33.625,25489.0
2025-02-05 13:15:00,34.09,34.11,34.08,34.09,124729.0,33.625,33.6447,33.6151,33.625,124729.0
2025-02-05 13:20:00,34.09,34.15,34.03,34.08,140645.0,33.625,33.6842,33.5658,33.6151,140645.0
2025-02-05 13:25:00,34.08,34.09,34.03,34.06,26033.0,33.6151,33.625,33.5658,33.5954,26033.0
2025-02-05 13:30:00,34.07,34.08,34.04,34.07,28746.0,33.6053,33.6151,33.5757,33.6053,28746.0
2025-02-05 13:35:00,34.08,34.12,34.07,34.12,25679.0,33.6151,33.6546,33.6053,33.6546,25679.0
2025-02-05 13:40:00,34.12,34.16,34.1,34.13,41350.0,33.6546,33.694,33.6348,33.6644,41350.0
2025-02-05 13:45:00,34.12,34.18,34.11,34.13,57421.0,33.6546,33.7138,33.6447,33.6644,57421.0
2025-02-05 13:50:00,34.13,34.17,34.11,34.13,43079.0,33.6644,33.7039,33.6447,33.6644,43079.0
2025-02-05 13:55:00,34.12,34.13,34.01,34.02,57056.0,33.6546,33.6644,33.5461,33.5559,57056.0
2025-02-05 14:00:00,34.01,34.12,34.01,34.09,40913.0,33.5461,33.6546,33.5461,33.625,40913.0
2025-02-05 14:05:00,34.1,34.14,34.1,34.11,30344.0,33.6348,33.6743,33.6348,33.6447,30344.0
2025-02-05 14:10:00,34.12,34.18,34.1,34.15,106511.0,33.6546,33.7138,33.6348,33.6842,106511.0
2025-02-05 14:15:00,34.15,34.19,34.14,34.19,46631.0,33.6842,33.7236,33.6743,33.7236,46631.0
2025-02-05 14:20:00,34.18,34.19,34.12,34.14,41622.0,33.7138,33.7236,33.6546,33.6743,41622.0
2025-02-05 14:25:00,34.13,34.13,34.08,34.11,108989.0,33.6644,33.6644,33.6151,33.6447,108989.0
2025-02-05 14:30:00,34.11,34.13,34.08,34.13,84801.0,33.6447,33.6644,33.6151,33.6644,84801.0
2025-02-05 14:35:00,34.12,34.16,34.11,34.14,31815.0,33.6546,33.694,33.6447,33.6743,31815.0
2025-02-05 14:40:00,34.14,34.17,34.13,34.15,33575.0,33.6743,33.7039,33.6644,33.6842,33575.0
2025-02-05 14:45:00,34.14,34.17,34.13,34.16,17828.0,33.6743,33.7039,33.6644,33.694,17828.0
2025-02-05 14:50:00,34.16,34.18,34.13,34.14,28398.0,33.694,33.7138,33.6644,33.6743,28398.0
2025-02-05 14:55:00,34.14,34.16,34.13,34.13,41648.0,33.6743,33.694,33.6644,33.6644,41648.0
2025-02-05 15:00:00,34.13,34.18,34.1,34.11,58505.0,33.6644,33.7138,33.6348,33.6447,58505.0
2025-02-05 15:05:00,34.1,34.11,34.08,34.09,39618.0,33.6348,33.6447,33.6151,33.625,39618.0
2025-02-05 15:10:00,34.09,34.12,34.08,34.11,41510.0,33.625,33.6546,33.6151,33.6447,41510.0
2025-02-05 15:15:00,34.11,34.12,34.09,34.09,41677.0,33.6447,33.6546,33.625,33.625,41677.0
2025-02-05 15:20:00,34.09,34.12,34.07,34.09,99175.0,33.625,33.6546,33.6053,33.625,99175.0
2025-02-05 15:25:00,34.09,34.12,34.06,34.11,119644.0,33.625,33.6546,33.5954,33.6447,119644.0
2025-02-05 15:30:00,34.11,34.13,34.07,34.13,87769.0,33.6447,33.6644,33.6053,33.6644,87769.0
2025-02-05 15:35:00,34.13,34.16,34.11,34.15,57424.0,33.6644,33.694,33.6447,33.6842,57424.0
2025-02-05 15:40:00,34.15,34.18,34.13,34.16,130004.0,33.6842,33.7138,33.6644,33.694,130004.0
2025-02-05 15:45:00,34.16,34.23,34.16,34.18,150280.0,33.694,33.7631,33.694,33.7138,150280.0
2025-02-05 15:50:00,34.18,34.2,34.12,34.13,106866.0,33.7138,33.7335,33.6546,33.6644,106866.0
2025-02-05 15:55:00,34.13,34.16,34.1,34.13,244341.0,33.6644,33.694,33.6348,33.6644,244341.0
2025-02-06 09:30:00,34.49,34.61,34.37,34.38,193167.0,34.0195,34.1379,33.9012,33.911,193167.0
2025-02-06 09:35:00,34.36,34.4,34.22,34.24,44681.0,33.8913,33.9308,33.7532,33.7729,44681.0
2025-02-06 09:40:00,34.26,34.29,34.2,34.24,42448.0,33.7927,33.8223,33.7335,33.7729,42448.0
2025-02-06 09:45:00,34.24,34.32,34.2,34.27,43383.0,33.7729,33.8518,33.7335,33.8025,43383.0
2025-02-06 09:50:00,34.25,34.26,34.04,34.04,94238.0,33.7828,33.7927,33.5757,33.5757,94238.0
2025-02-06 09:55:00,34.04,34.04,33.87,33.9,80888.0,33.5757,33.5757,33.408,33.4376,80888.0
2025-02-06 10:00:00,33.9,33.92,33.66,33.67,146305.0,33.4376,33.4573,33.2008,33.2107,146305.0
2025-02-06 10:05:00,33.66,33.79,33.59,33.77,253216.0,33.2008,33.3291,33.1318,33.3093,253216.0
2025-02-06 10:10:00,33.77,33.78,33.62,33.71,114241.0,33.3093,33.3192,33.1614,33.2502,114241.0
2025-02-06 10:15:00,33.7,33.76,33.66,33.69,120288.0,33.2403,33.2995,33.2008,33.2304,120288.0
2025-02-06 10:20:00,33.68,33.85,33.61,33.85,191127.0,33.2206,33.3883,33.1515,33.3883,191127.0
2025-02-06 10:25:00,33.85,33.91,33.77,33.82,94531.0,33.3883,33.4474,33.3093,33.3587,94531.0
2025-02-06 10:30:00,33.82,33.82,33.63,33.64,83890.0,33.3587,33.3587,33.1713,33.1811,83890.0
2025-02-06 10:35:00,33.63,33.68,33.57,33.59,93685.0,33.1713,33.2206,33.1121,33.1318,93685.0
2025-02-06 10:40:00,33.59,33.61,33.47,33.48,134740.0,33.1318,33.1515,33.0134,33.0233,134740.0
2025-02-06 10:45:00,33.48,33.58,33.46,33.5,131617.0,33.0233,33.1219,33.0036,33.043,131617.0
2025-02-06 10:50:00,33.5,33.57,33.43,33.43,181661.0,33.043,33.1121,32.974,32.974,181661.0
2025-02-06 10:55:00,33.43,33.48,33.43,33.43,61399.0,32.974,33.0233,32.974,32.974,61399.0
2025-02-06 11:00:00,33.44,33.54,33.43,33.53,116956.0,32.9838,33.0825,32.974,33.0726,116956.0
2025-02-06 11:05:00,33.52,33.54,33.46,33.53,137465.0,33.0628,33.0825,33.0036,33.0726,137465.0
2025-02-06 11:10:00,33.54,33.55,33.44,33.45,77830.0,33.0825,33.0923,32.9838,32.9937,77830.0
2025-02-06 11:15:00,33.45,33.45,33.37,33.43,70974.0,32.9937,32.9937,32.9148,32.974,70974.0
2025-02-06 11:20:00,33.43,33.53,33.41,33.48,59687.0,32.974,33.0726,32.9543,33.0233,59687.0
2025-02-06 11:25:00,33.47,33.51,33.39,33.4,48875.0,33.0134,33.0529,32.9345,32.9444,48875.0
2025-02-06 11:30:00,33.41,33.52,33.4,33.52,66964.0,32.9543,33.0628,32.9444,33.0628,66964.0
2025-02-06 11:35:00,33.51,33.55,33.48,33.55,42967.0,33.0529,33.0923,33.0233,33.0923,42967.0
2025-02-06 11:40:00,33.55,33.55,33.48,33.5,39325.0,33.0923,33.0923,33.0233,33.043,39325.0
2025-02-06 11:45:00,33.51,33.52,33.43,33.48,83170.0,33.0529,33.0628,32.974,33.0233,83170.0
2025-02-06 11:50:00,33.48,33.58,33.47,33.56,73575.0,33.0233,33.1219,33.0134,33.1022,73575.0
2025-02-06 11:55:00,33.56,33.61,33.56,33.58,50368.0,33.1022,33.1515,33.1022,33.1219,50368.0
2025-02-06 12:00:00,33.58,33.6,33.5,33.51,43775.0,33.1219,33.1417,33.043,33.0529,43775.0
2025-02-06 12:05:00,33.51,33.51,33.34,33.36,38383.0,33.0529,33.0529,32.8852,32.9049,38383.0
2025-02-06 12:10:00,33.36,33.42,33.35,33.39,30661.0,32.9049,32.9641,32.8951,32.9345,30661.0
2025-02-06 12:15:00,33.4,33.42,33.38,33.39,40925.0,32.9444,32.9641,32.9247,32.9345,40925.0
2025-02-06 12:20:00,33.4,33.43,33.39,33.39,32055.0,32.9444,32.974,32.9345,32.9345,32055.0
2025-02-06 12:25:00,33.4,33.4,33.32,33.35,73990.0,32.9444,32.9444,32.8655,32.8951,73990.0
2025-02-06 12:30:00,33.34,33.38,33.34,33.37,37727.0,32.8852,32.9247,32.8852,32.9148,37727.0
2025-02-06 12:35:00,33.37,33.41,33.36,33.41,36916.0,32.9148,32.9543,32.9049,32.9543,36916.0
2025-02-06 12:40:00,33.41,33.42,33.39,33.39,28562.0,32.9543,32.9641,32.9345,32.9345,28562.0
2025-02-06 12:45:00,33.38,33.49,33.38,33.49,47816.0,32.9247,33.0332,32.9247,33.0332,47816.0
2025-02-06 12:50:00,33.49,33.55,33.48,33.54,44231.0,33.0332,33.0923,33.0233,33.0825,44231.0
2025-02-06 12:55:00,33.54,33.56,33.52,33.52,30314.0,33.0825,33.1022,33.0628,33.0628,30314.0
2025-02-06 13:00:00,33.52,33.56,33.5,33.55,83940.0,33.0628,33.1022,33.043,33.0923,83940.0
2025-02-06 13:05:00,33.54,33.55,33.49,33.49,28056.0,33.0825,33.0923,33.0332,33.0332,28056.0
2025-02-06 13:10:00,33.5,33.53,33.47,33.47,16294.0,33.043,33.0726,33.0134,33.0134,16294.0
2025-02-06 13:15:00,33.47,33.53,33.45,33.51,27893.0,33.0134,33.0726,32.9937,33.0529,27893.0
2025-02-06 13:20:00,33.51,33.53,33.46,33.48,68347.0,33.0529,33.0726,33.0036,33.0233,68347.0
2025-02-06 13:25:00,33.48,33.5,33.45,33.45,29224.0,33.0233,33.043,32.9937,32.9937,29224.0
2025-02-06 13:30:00,33.46,33.52,33.46,33.51,17380.0,33.0036,33.0628,33.0036,33.0529,17380.0
2025-02-06 13:35:00,33.5,33.54,33.47,33.5,32696.0,33.043,33.0825,33.0134,33.043,32696.0
2025-02-06 13:40:00,33.5,33.52,33.45,33.48,30747.0,33.043,33.0628,32.9937,33.0233,30747.0
2025-02-06 13:45:00,33.49,33.51,33.47,33.48,25248.0,33.0332,33.0529,33.0134,33.0233,25248.0
2025-02-06 13:50:00,33.48,33.48,33.41,33.44,90550.0,33.0233,33.0233,32.9543,32.9838,90550.0
2025-02-06 13:55:00,33.44,33.45,33.41,33.41,42892.0,32.9838,32.9937,32.9543,32.9543,42892.0
2025-02-06 14:00:00,33.41,33.43,33.39,33.4,43666.0,32.9543,32.974,32.9345,32.9444,43666.0
2025-02-06 14:05:00,33.39,33.41,33.34,33.36,52482.0,32.9345,32.9543,32.8852,32.9049,52482.0
2025-02-06 14:10:00,33.36,33.36,33.31,33.32,45671.0,32.9049,32.9049,32.8556,32.8655,45671.0
2025-02-06 14:15:00,33.32,33.37,33.32,33.34,28816.0,32.8655,32.9148,32.8655,32.8852,28816.0
2025-02-06 14:20:00,33.34,33.34,33.26,33.28,96964.0,32.8852,32.8852,32.8063,32.826,96964.0
2025-02-06 14:25:00,33.27,33.28,33.22,33.23,72332.0,32.8162,32.826,32.7668,32.7767,72332.0
2025-02-06 14:30:00,33.23,33.23,33.16,33.16,143630.0,32.7767,32.7767,32.7077,32.7077,143630.0
2025-02-06 14:35:00,33.16,33.2,33.12,33.13,100452.0,32.7077,32.7471,32.6682,32.6781,100452.0
2025-02-06 14:40:00,33.13,33.15,33.04,33.09,186431.0,32.6781,32.6978,32.5893,32.6386,186431.0
2025-02-06 14:45:00,33.09,33.11,33.05,33.05,82325.0,32.6386,32.6583,32.5992,32.5992,82325.0
2025-02-06 14:50:00,33.05,33.12,33.05,33.11,40703.0,32.5992,32.6682,32.5992,32.6583,40703.0
2025-02-06 14:55:00,33.11,33.12,33.07,33.08,38685.0,32.6583,32.6682,32.6189,32.6288,38685.0
2025-02-06 15:00:00,33.07,33.11,33.05,33.09,66771.0,32.6189,32.6583,32.5992,32.6386,66771.0
2025-02-06 15:05:00,33.08,33.1,33.03,33.05,121708.0,32.6288,32.6485,32.5794,32.5992,121708.0
2025-02-06 15:10:00,33.05,33.08,33.02,33.07,71239.0,32.5992,32.6288,32.5696,32.6189,71239.0
2025-02-06 15:15:00,33.07,33.22,33.05,33.22,96097.0,32.6189,32.7668,32.5992,32.7668,96097.0
2025-02-06 15:20:00,33.21,33.3,33.2,33.29,86480.0,32.757,32.8458,32.7471,32.8359,86480.0
2025-02-06 15:25:00,33.29,33.33,33.27,33.3,51668.0,32.8359,32.8753,32.8162,32.8458,51668.0
2025-02-06 15:30:00,33.31,33.34,33.27,33.28,80451.0,32.8556,32.8852,32.8162,32.826,80451.0
2025-02-06 15:35:00,33.29,33.29,33.21,33.28,54937.0,32.8359,32.8359,32.757,32.826,54937.0
2025-02-06 15:40:00,33.27,33.33,33.26,33.3,59844.0,32.8162,32.8753,32.8063,32.8458,59844.0
2025-02-06 15:45:00,33.3,33.31,33.25,33.27,71819.0,32.8458,32.8556,32.7964,32.8162,71819.0
2025-02-06 15:50:00,33.27,33.35,33.27,33.34,165955.0,32.8162,32.8951,32.8162,32.8852,165955.0
2025-02-06 15:55:00,33.34,33.42,33.34,33.42,538988.0,32.8852,32.9641,32.8852,32.9641,538988.0
2025-02-07 09:30:00,33.54,33.6,33.44,33.56,138355.0,33.0825,33.1417,32.9838,33.1022,138355.0
2025-02-07 09:35:00,33.56,33.57,33.37,33.38,61280.0,33.1022,33.1121,32.9148,32.9247,61280.0
2025-02-07 09:40:00,33.39,33.59,33.38,33.59,62623.0,32.9345,33.1318,32.9247,33.1318,62623.0
2025-02-07 09:45:00,33.57,33.63,33.45,33.49,31916.0,33.1121,33.1713,32.9937,33.0332,31916.0
2025-02-07 09:50:00,33.5,33.56,33.44,33.44,23477.0,33.043,33.1022,32.9838,32.9838,23477.0
2025-02-07 09:55:00,33.44,33.53,33.41,33.53,31032.0,32.9838,33.0726,32.9543,33.0726,31032.0
2025-02-07 10:00:00,33.5,33.5,33.33,33.39,29379.0,33.043,33.043,32.8753,32.9345,29379.0
2025-02-07 10:05:00,33.38,33.52,33.33,33.5,37451.0,32.9247,33.0628,32.8753,33.043,37451.0
2025-02-07 10:10:00,33.49,33.51,33.43,33.48,28661.0,33.0332,33.0529,32.974,33.0233,28661.0
2025-02-07 10:15:00,33.48,33.5,33.38,33.49,55019.0,33.0233,33.043,32.9247,33.0332,55019.0
2025-02-07 10:20:00,33.48,33.51,33.45,33.47,33965.0,33.0233,33.0529,32.9937,33.0134,33965.0
2025-02-07 10:25:00,33.46,33.47,33.4,33.41,42409.0,33.0036,33.0134,32.9444,32.9543,42409.0
2025-02-07 10:30:00,33.41,33.46,33.41,33.43,45660.0,32.9543,33.0036,32.9543,32.974,45660.0
2025-02-07 10:35:00,33.43,33.47,33.4,33.41,29738.0,32.974,33.0134,32.9444,32.9543,29738.0
2025-02-07 10:40:00,33.41,33.46,33.38,33.44,23303.0,32.9543,33.0036,32.9247,32.9838,23303.0
2025-02-07 10:45:00,33.43,33.46,33.35,33.37,34415.0,32.974,33.0036,32.8951,32.9148,34415.0
2025-02-07 10:50:00,33.36,33.46,33.31,33.34,99788.0,32.9049,33.0036,32.8556,32.8852,99788.0
2025-02-07 10:55:00,33.34,33.49,33.31,33.45,50042.0,32.8852,33.0332,32.8556,32.9937,50042.0
2025-02-07 11:00:00,33.47,33.47,33.29,33.33,66288.0,33.0134,33.0134,32.8359,32.8753,66288.0
2025-02-07 11:05:00,33.32,33.45,33.3,33.42,55322.0,32.8655,32.9937,32.8458,32.9641,55322.0
2025-02-07 11:10:00,33.42,33.43,33.33,33.37,46590.0,32.9641,32.974,32.8753,32.9148,46590.0
2025-02-07 11:15:00,33.37,33.46,33.35,33.43,69989.0,32.9148,33.0036,32.8951,32.974,69989.0
2025-02-07 11:20:00,33.45,33.48,33.37,33.45,55824.0,32.9937,33.0233,32.9148,32.9937,55824.0
2025-02-07 11:25:00,33.45,33.47,33.41,33.41,23619.0,32.9937,33.0134,32.9543,32.9543,23619.0
2025-02-07 11:30:00,33.41,33.46,33.4,33.45,36523.0,32.9543,33.0036,32.9444,32.9937,36523.0
2025-02-07 11:35:00,33.44,33.44,33.38,33.39,50668.0,32.9838,32.9838,32.9247,32.9345,50668.0
2025-02-07 11:40:00,33.4,33.4,33.31,33.34,47108.0,32.9444,32.9444,32.8556,32.8852,47108.0
2025-02-07 11:45:00,33.33,33.37,33.31,33.37,19057.0,32.8753,32.9148,32.8556,32.9148,19057.0
2025-02-07 11:50:00,33.38,33.41,33.35,33.36,28012.0,32.9247,32.9543,32.8951,32.9049,28012.0
2025-02-07 11:55:00,33.36,33.4,33.34,33.36,44300.0,32.9049,32.9444,32.8852,32.9049,44300.0
2025-02-07 12:00:00,33.36,33.44,33.34,33.43,33145.0,32.9049,32.9838,32.8852,32.974,33145.0
2025-02-07 12:05:00,33.42,33.51,33.39,33.44,33133.0,32.9641,33.0529,32.9345,32.9838,33133.0
2025-02-07 12:10:00,33.43,33.45,33.36,33.44,27278.0,32.974,32.9937,32.9049,32.9838,27278.0
2025-02-07 12:15:00,33.44,33.49,33.37,33.43,61126.0,32.9838,33.0332,32.9148,32.974,61126.0
2025-02-07 12:20:00,33.43,33.51,33.43,33.48,34359.0,32.974,33.0529,32.974,33.0233,34359.0
2025-02-07 12:25:00,33.48,33.48,33.42,33.46,50381.0,33.0233,33.0233,32.9641,33.0036,50381.0
2025-02-07 12:30:00,33.47,33.48,33.4,33.41,24828.0,33.0134,33.0233,32.9444,32.9543,24828.0
2025-02-07 12:35:00,33.41,33.49,33.41,33.46,17868.0,32.9543,33.0332,32.9543,33.0036,17868.0
2025-02-07 12:40:00,33.46,33.51,33.46,33.51,43102.0,33.0036,33.0529,33.0036,33.0529,43102.0
2025-02-07 12:45:00,33.51,33.52,33.47,33.5,29738.0,33.0529,33.0628,33.0134,33.043,29738.0
2025-02-07 12:50:00,33.5,33.55,33.48,33.54,44017.0,33.043,33.0923,33.0233,33.0825,44017.0
2025-02-07 12:55:00,33.55,33.6,33.54,33.59,34145.0,33.0923,33.1417,33.0825,33.1318,34145.0
2025-02-07 13:00:00,33.59,33.6,33.57,33.58,41264.0,33.1318,33.1417,33.1121,33.1219,41264.0
2025-02-07 13:05:00,33.58,33.59,33.56,33.57,16970.0,33.1219,33.1318,33.1022,33.1121,16970.0
2025-02-07 13:10:00,33.58,33.59,33.56,33.58,15731.0,33.1219,33.1318,33.1022,33.1219,15731.0
2025-02-07 13:15:00,33.58,33.63,33.58,33.61,41058.0,33.1219,33.1713,33.1219,33.1515,41058.0
2025-02-07 13:20:00,33.62,33.63,33.6,33.62,31802.0,33.1614,33.1713,33.1417,33.1614,31802.0
2025-02-07 13:25:00,33.62,33.64,33.6,33.64,36401.0,33.1614,33.1811,33.1417,33.1811,36401.0
2025-02-07 13:30:00,33.63,33.7,33.63,33.69,57710.0,33.1713,33.2403,33.1713,33.2304,57710.0
2025-02-07 13:35:00,33.69,33.73,33.68,33.71,26504.0,33.2304,33.2699,33.2206,33.2502,26504.0
2025-02-07 13:40:00,33.72,33.72,33.63,33.66,62536.0,33.26,33.26,33.1713,33.2008,62536.0
2025-02-07 13:45:00,33.66,33.66,33.6,33.61,16981.0,33.2008,33.2008,33.1417,33.1515,16981.0
2025-02-07 13:50:00,33.62,33.63,33.58,33.59,18929.0,33.1614,33.1713,33.1219,33.1318,18929.0
2025-02-07 13:55:00,33.6,33.64,33.56,33.57,44757.0,33.1417,33.1811,33.1022,33.1121,44757.0
2025-02-07 14:00:00,33.57,33.59,33.55,33.57,31706.0,33.1121,33.1318,33.0923,33.1121,31706.0
2025-02-07 14:05:00,33.57,33.6,33.57,33.59,16288.0,33.1121,33.1417,33.1121,33.1318,16288.0
2025-02-07 14:10:00,33.59,33.6,33.57,33.58,26168.0,33.1318,33.1417,33.1121,33.1219,26168.0
2025-02-07 14:15:00,33.58,33.62,33.56,33.62,54825.0,33.1219,33.1614,33.1022,33.1614,54825.0
2025-02-07 14:20:00,33.61,33.63,33.59,33.62,53898.0,33.1515,33.1713,33.1318,33.1614,53898.0
2025-02-07 14:25:00,33.62,33.63,33.57,33.58,22546.0,33.1614,33.1713,33.1121,33.1219,22546.0
2025-02-07 14:30:00,33.58,33.6,33.54,33.55,84154.0,33.1219,33.1417,33.0825,33.0923,84154.0
2025-02-07 14:35:00,33.55,33.58,33.53,33.53,41271.0,33.0923,33.1219,33.0726,33.0726,41271.0
2025-02-07 14:40:00,33.54,33.58,33.51,33.58,25344.0,33.0825,33.1219,33.0529,33.1219,25344.0
2025-02-07 14:45:00,33.58,33.58,33.52,33.54,25588.0,33.1219,33.1219,33.0628,33.0825,25588.0
2025-02-07 14:50:00,33.54,33.56,33.52,33.54,19118.0,33.0825,33.1022,33.0628,33.0825,19118.0
2025-02-07 14:55:00,33.54,33.55,33.48,33.48,28028.0,33.0825,33.0923,33.0233,33.0233,28028.0
2025-02-07 15:00:00,33.48,33.48,33.42,33.44,29030.0,33.0233,33.0233,32.9641,32.9838,29030.0
2025-02-07 15:05:00,33.44,33.46,33.43,33.45,30247.0,32.9838,33.0036,32.974,32.9937,30247.0
2025-02-07 15:10:00,33.45,33.46,33.4,33.41,39972.0,32.9937,33.0036,32.9444,32.9543,39972.0
2025-02-07 15:15:00,33.4,33.41,33.36,33.38,32425.0,32.9444,32.9543,32.9049,32.9247,32425.0
2025-02-07 15:20:00,33.39,33.39,33.32,33.32,40472.0,32.9345,32.9345,32.8655,32.8655,40472.0
2025-02-07 15:25:00,33.32,33.33,33.28,33.29,50432.0,32.8655,32.8753,32.826,32.8359,50432.0
2025-02-07 15:30:00,33.29,33.32,33.28,33.32,68707.0,32.8359,32.8655,32.826,32.8655,68707.0
2025-02-07 15:35:00,33.32,33.35,33.26,33.26,65927.0,32.8655,32.8951,32.8063,32.8063,65927.0
2025-02-07 15:40:00,33.27,33.28,33.2,33.23,87004.0,32.8162,32.826,32.7471,32.7767,87004.0
2025-02-07 15:45:00,33.23,33.25,33.18,33.21,90954.0,32.7767,32.7964,32.7274,32.757,90954.0
2025-02-07 15:50:00,33.22,33.25,33.18,33.22,130849.0,32.7668,32.7964,32.7274,32.7668,130849.0
2025-02-07 15:55:00,33.22,33.24,33.12,33.14,543694.0,32.7668,32.7866,32.6682,32.6879,543694.0
2025-02-10 09:30:00,33.54,33.69,33.48,33.6,132702.0,33.0825,33.2304,33.0233,33.1417,132702.0
2025-02-10 09:35:00,33.6,33.86,33.57,33.85,123659.0,33.1417,33.3981,33.1121,33.3883,123659.0
2025-02-10 09:40:00,33.85,34.0,33.85,33.92,139023.0,33.3883,33.5362,33.3883,33.4573,139023.0
2025-02-10 09:45:00,33.92,33.97,33.83,33.97,62856.0,33.4573,33.5066,33.3685,33.5066,62856.0
2025-02-10 09:50:00,33.97,34.08,33.96,33.98,121305.0,33.5066,33.6151,33.4968,33.5165,121305.0
2025-02-10 09:55:00,33.98,33.99,33.8,33.91,26917.0,33.5165,33.5263,33.3389,33.4474,26917.0
2025-02-10 10:00:00,33.91,34.0,33.85,34.0,43536.0,33.4474,33.5362,33.3883,33.5362,43536.0
2025-02-10 10:05:00,34.0,34.0,33.9,33.97,80068.0,33.5362,33.5362,33.4376,33.5066,80068.0
2025-02-10 10:10:00,33.98,33.99,33.87,33.9,40649.0,33.5165,33.5263,33.408,33.4376,40649.0
2025-02-10 10:15:00,33.9,33.93,33.85,33.91,29366.0,33.4376,33.4672,33.3883,33.4474,29366.0
2025-02-10 10:20:00,33.9,33.93,33.87,33.89,33141.0,33.4376,33.4672,33.408,33.4277,33141.0
2025-02-10 10:25:00,33.9,33.93,33.88,33.93,33388.0,33.4376,33.4672,33.4178,33.4672,33388.0
2025-02-10 10:30:00,33.93,34.04,33.9,34.02,73161.0,33.4672,33.5757,33.4376,33.5559,73161.0
2025-02-10 10:35:00,34.01,34.04,33.96,33.98,44898.0,33.5461,33.5757,33.4968,33.5165,44898.0
2025-02-10 10:40:00,33.98,34.03,33.93,34.02,65203.0,33.5165,33.5658,33.4672,33.5559,65203.0
2025-02-10 10:45:00,34.01,34.05,34.0,34.04,78948.0,33.5461,33.5855,33.5362,33.5757,78948.0
2025-02-10 10:50:00,34.05,34.1,34.03,34.09,57409.0,33.5855,33.6348,33.5658,33.625,57409.0
2025-02-10 10:55:00,34.09,34.12,33.93,33.94,54570.0,33.625,33.6546,33.4672,33.477,54570.0
2025-02-10 11:00:00,33.95,33.98,33.91,33.96,60965.0,33.4869,33.5165,33.4474,33.4968,60965.0
2025-02-10 11:05:00,33.97,34.05,33.93,34.04,44087.0,33.5066,33.5855,33.4672,33.5757,44087.0
2025-02-10 11:10:00,34.05,34.18,34.04,34.13,110488.0,33.5855,33.7138,33.5757,33.6644,110488.0
2025-02-10 11:15:00,34.14,34.15,34.09,34.12,42343.0,33.6743,33.6842,33.625,33.6546,42343.0
2025-02-10 11:20:00,34.13,34.18,34.12,34.18,61876.0,33.6644,33.7138,33.6546,33.7138,61876.0
2025-02-10 11:25:00,34.18,34.23,34.16,34.18,80116.0,33.7138,33.7631,33.694,33.7138,80116.0
2025-02-10 11:30:00,34.17,34.17,34.07,34.14,47044.0,33.7039,33.7039,33.6053,33.6743,47044.0
2025-02-10 11:35:00,34.15,34.18,34.12,34.15,29636.0,33.6842,33.7138,33.6546,33.6842,29636.0
2025-02-10 11:40:00,34.15,34.2,34.14,34.19,40770.0,33.6842,33.7335,33.6743,33.7236,40770.0
2025-02-10 11:45:00,34.19,34.22,34.17,34.2,59600.0,33.7236,33.7532,33.7039,33.7335,59600.0
2025-02-10 11:50:00,34.21,34.25,34.2,34.24,59100.0,33.7433,33.7828,33.7335,33.7729,59100.0
2025-02-10 11:55:00,34.24,34.27,34.21,34.23,39786.0,33.7729,33.8025,33.7433,33.7631,39786.0
2025-02-10 12:00:00,34.23,34.34,34.23,34.33,44986.0,33.7631,33.8716,33.7631,33.8617,44986.0
2025-02-10 12:05:00,34.32,34.4,34.3,34.39,73894.0,33.8518,33.9308,33.8321,33.9209,73894.0
2025-02-10 12:10:00,34.38,34.38,34.27,34.32,62818.0,33.911,33.911,33.8025,33.8518,62818.0
2025-02-10 12:15:00,34.31,34.31,34.23,34.25,114316.0,33.842,33.842,33.7631,33.7828,114316.0
2025-02-10 12:20:00,34.25,34.28,34.23,34.27,29299.0,33.7828,33.8124,33.7631,33.8025,29299.0
2025-02-10 12:25:00,34.27,34.29,34.24,34.29,41560.0,33.8025,33.8223,33.7729,33.8223,41560.0
2025-02-10 12:30:00,34.28,34.33,34.28,34.3,34983.0,33.8124,33.8617,33.8124,33.8321,34983.0
2025-02-10 12:35:00,34.3,34.35,34.3,34.35,36916.0,33.8321,33.8814,33.8321,33.8814,36916.0
2025-02-10 12:40:00,34.34,34.35,34.29,34.3,29537.0,33.8716,33.8814,33.8223,33.8321,29537.0
2025-02-10 12:45:00,34.3,34.36,34.29,34.33,28638.0,33.8321,33.8913,33.8223,33.8617,28638.0
2025-02-10 12:50:00,34.32,34.37,34.32,34.35,30903.0,33.8518,33.9012,33.8518,33.8814,30903.0
2025-02-10 12:55:00,34.36,34.37,34.35,34.36,23161.0,33.8913,33.9012,33.8814,33.8913,23161.0
2025-02-10 13:00:00,34.36,34.38,34.35,34.36,48736.0,33.8913,33.911,33.8814,33.8913,48736.0
2025-02-10 13:05:00,34.37,34.43,34.36,34.41,49549.0,33.9012,33.9603,33.8913,33.9406,49549.0
2025-02-10 13:10:00,34.41,34.43,34.36,34.38,36853.0,33.9406,33.9603,33.8913,33.911,36853.0
2025-02-10 13:15:00,34.38,34.38,34.33,34.34,28354.0,33.911,33.911,33.8617,33.8716,28354.0
2025-02-10 13:20:00,34.34,34.36,34.31,34.36,23365.0,33.8716,33.8913,33.842,33.8913,23365.0
2025-02-10 13:25:00,34.36,34.36,34.26,34.27,46840.0,33.8913,33.8913,33.7927,33.8025,46840.0
2025-02-10 13:30:00,34.26,34.29,34.26,34.27,51660.0,33.7927,33.8223,33.7927,33.8025,51660.0
2025-02-10 13:35:00,34.27,34.28,34.26,34.27,16394.0,33.8025,33.8124,33.7927,33.8025,16394.0
2025-02-10 13:40:00,34.27,34.31,34.27,34.29,22475.0,33.8025,33.842,33.8025,33.8223,22475.0
2025-02-10 13:45:00,34.3,34.34,34.29,34.34,26992.0,33.8321,33.8716,33.8223,33.8716,26992.0
2025-02-10 13:50:00,34.34,34.38,34.33,34.34,37751.0,33.8716,33.911,33.8617,33.8716,37751.0
2025-02-10 13:55:00,34.34,34.34,34.23,34.24,43352.0,33.8716,33.8716,33.7631,33.7729,43352.0
2025-02-10 14:00:00,34.24,34.25,34.22,34.25,57078.0,33.7729,33.7828,33.7532,33.7828,57078.0
2025-02-10 14:05:00,34.25,34.26,34.24,34.26,17483.0,33.7828,33.7927,33.7729,33.7927,17483.0
2025-02-10 14:10:00,34.26,34.28,34.24,34.27,41542.0,33.7927,33.8124,33.7729,33.8025,41542.0
2025-02-10 14:15:00,34.28,34.32,34.27,34.31,21937.0,33.8124,33.8518,33.8025,33.842,21937.0
2025-02-10 14:20:00,34.3,34.34,34.29,34.3,47908.0,33.8321,33.8716,33.8223,33.8321,47908.0
2025-02-10 14:25:00,34.3,34.33,34.29,34.29,29785.0,33.8321,33.8617,33.8223,33.8223,29785.0
2025-02-10 14:30:00,34.3,34.32,34.28,34.3,28048.0,33.8321,33.8518,33.8124,33.8321,28048.0
2025-02-10 14:35:00,34.3,34.34,34.29,34.32,38852.0,33.8321,33.8716,33.8223,33.8518,38852.0
2025-02-10 14:40:00,34.32,34.35,34.29,34.3,32298.0,33.8518,33.8814,33.8223,33.8321,32298.0
2025-02-10 14:45:00,34.3,34.36,34.28,34.36,42840.0,33.8321,33.8913,33.8124,33.8913,42840.0
2025-02-10 14:50:00,34.36,34.38,34.35,34.36,16979.0,33.8913,33.911,33.8814,33.8913,16979.0
2025-02-10 14:55:00,34.37,34.37,34.34,34.37,31347.0,33.9012,33.9012,33.8716,33.9012,31347.0
2025-02-10 15:00:00,34.37,34.38,34.35,34.36,31915.0,33.9012,33.911,33.8814,33.8913,31915.0
2025-02-10 15:05:00,34.35,34.35,34.3,34.32,24111.0,33.8814,33.8814,33.8321,33.8518,24111.0
2025-02-10 15:10:00,34.32,34.34,34.3,34.33,36793.0,33.8518,33.8716,33.8321,33.8617,36793.0
2025-02-10 15:15:00,34.33,34.36,34.32,34.34,30022.0,33.8617,33.8913,33.8518,33.8716,30022.0
2025-02-10 15:20:00,34.33,34.35,34.33,34.34,29708.0,33.8617,33.8814,33.8617,33.8716,29708.0
2025-02-10 15:25:00,34.34,34.37,34.33,34.36,58616.0,33.8716,33.9012,33.8617,33.8913,58616.0
2025-02-10 15:30:00,34.35,34.37,34.34,34.34,79189.0,33.8814,33.9012,33.8716,33.8716,79189.0
2025-02-10 15:35:00,34.34,34.38,34.34,34.37,54660.0,33.8716,33.911,33.8716,33.9012,54660.0
2025-02-10 15:40:00,34.37,34.46,34.36,34.46,101151.0,33.9012,33.9899,33.8913,33.9899,101151.0
2025-02-10 15:45:00,34.45,34.47,34.42,34.43,103510.0,33.9801,33.9998,33.9505,33.9603,103510.0
2025-02-10 15:50:00,34.43,34.47,34.31,34.32,153049.0,33.9603,33.9998,33.842,33.8518,153049.0
2025-02-10 15:55:00,34.33,34.34,34.22,34.26,697421.0,33.8617,33.8716,33.7532,33.7927,697421.0
2025-02-11 09:30:00,34.43,34.62,34.41,34.44,183075.0,33.9603,34.1478,33.9406,33.9702,183075.0
2025-02-11 09:35:00,34.43,34.49,34.34,34.4,69813.0,33.9603,34.0195,33.8716,33.9308,69813.0
2025-02-11 09:40:00,34.41,34.51,34.41,34.45,60134.0,33.9406,34.0393,33.9406,33.9801,60134.0
2025-02-11 09:45:00,34.45,34.58,34.39,34.54,90361.0,33.9801,34.1083,33.9209,34.0688,90361.0
2025-02-11 09:50:00,34.54,34.76,34.51,34.76,93764.0,34.0688,34.2858,34.0393,34.2858,93764.0
2025-02-11 09:55:00,34.77,34.77,34.68,34.72,68617.0,34.2957,34.2957,34.2069,34.2464,68617.0
2025-02-11 10:00:00,34.71,34.71,34.59,34.66,68224.0,34.2365,34.2365,34.1182,34.1872,68224.0
2025-02-11 10:05:00,34.66,34.74,34.64,34.66,68739.0,34.1872,34.2661,34.1675,34.1872,68739.0
2025-02-11 10:10:00,34.67,34.67,34.58,34.63,55899.0,34.1971,34.1971,34.1083,34.1576,55899.0
2025-02-11 10:15:00,34.62,34.7,34.61,34.64,75465.0,34.1478,34.2267,34.1379,34.1675,75465.0
2025-02-11 10:20:00,34.63,34.64,34.59,34.6,47376.0,34.1576,34.1675,34.1182,34.128,47376.0
2025-02-11 10:25:00,34.59,34.62,34.53,34.61,68706.0,34.1182,34.1478,34.059,34.1379,68706.0
2025-02-11 10:30:00,34.6,34.69,34.59,34.66,105539.0,34.128,34.2168,34.1182,34.1872,105539.0
2025-02-11 10:35:00,34.66,34.68,34.62,34.67,63241.0,34.1872,34.2069,34.1478,34.1971,63241.0
2025-02-11 10:40:00,34.67,34.72,34.63,34.71,155885.0,34.1971,34.2464,34.1576,34.2365,155885.0
2025-02-11 10:45:00,34.72,34.75,34.69,34.75,73078.0,34.2464,34.276,34.2168,34.276,73078.0
2025-02-11 10:50:00,34.75,34.78,34.74,34.76,54751.0,34.276,34.3056,34.2661,34.2858,54751.0
2025-02-11 10:55:00,34.76,34.86,34.74,34.86,93476.0,34.2858,34.3845,34.2661,34.3845,93476.0
2025-02-11 11:00:00,34.86,34.96,34.85,34.95,80406.0,34.3845,34.4831,34.3746,34.4732,80406.0
2025-02-11 11:05:00,34.95,35.06,34.95,35.05,190985.0,34.4732,34.5817,34.4732,34.5719,190985.0
2025-02-11 11:10:00,35.04,35.15,35.03,35.14,148311.0,34.562,34.6705,34.5522,34.6607,148311.0
2025-02-11 11:15:00,35.14,35.16,35.1,35.14,58079.0,34.6607,34.6804,34.6212,34.6607,58079.0
2025-02-11 11:20:00,35.14,35.2,35.1,35.16,64335.0,34.6607,34.7198,34.6212,34.6804,64335.0
2025-02-11 11:25:00,35.16,35.19,35.12,35.13,58215.0,34.6804,34.71,34.6409,34.6508,58215.0
2025-02-11 11:30:00,35.13,35.21,35.11,35.14,65617.0,34.6508,34.7297,34.6311,34.6607,65617.0
2025-02-11 11:35:00,35.15,35.15,34.96,35.02,153422.0,34.6705,34.6705,34.4831,34.5423,153422.0
2025-02-11 11:40:00,35.02,35.16,35.01,35.16,45725.0,34.5423,34.6804,34.5324,34.6804,45725.0
2025-02-11 11:45:00,35.16,35.27,35.16,35.26,117305.0,34.6804,34.7889,34.6804,34.779,117305.0
2025-02-11 11:50:00,35.26,35.31,35.23,35.27,112370.0,34.779,34.8283,34.7494,34.7889,112370.0
2025-02-11 11:55:00,35.27,35.28,35.25,35.26,42951.0,34.7889,34.7987,34.7692,34.779,42951.0
2025-02-11 12:00:00,35.25,35.26,35.2,35.23,46571.0,34.7692,34.779,34.7198,34.7494,46571.0
2025-02-11 12:05:00,35.23,35.25,35.16,35.23,28786.0,34.7494,34.7692,34.6804,34.7494,28786.0
2025-02-11 12:10:00,35.22,35.24,35.19,35.22,65248.0,34.7396,34.7593,34.71,34.7396,65248.0
2025-02-11 12:15:00,35.21,35.24,35.2,35.2,61286.0,34.7297,34.7593,34.7198,34.7198,61286.0
2025-02-11 12:20:00,35.2,35.22,35.18,35.2,34863.0,34.7198,34.7396,34.7001,34.7198,34863.0
2025-02-11 12:25:00,35.2,35.23,35.17,35.21,61566.0,34.7198,34.7494,34.6902,34.7297,61566.0
2025-02-11 12:30:00,35.22,35.32,35.2,35.3,141400.0,34.7396,34.8382,34.7198,34.8185,141400.0
2025-02-11 12:35:00,35.3,35.33,35.28,35.3,33117.0,34.8185,34.8481,34.7987,34.8185,33117.0
2025-02-11 12:40:00,35.3,35.33,35.29,35.29,57906.0,34.8185,34.8481,34.8086,34.8086,57906.0
2025-02-11 12:45:00,35.3,35.31,35.21,35.22,66786.0,34.8185,34.8283,34.7297,34.7396,66786.0
2025-02-11 12:50:00,35.22,35.23,35.18,35.19,31841.0,34.7396,34.7494,34.7001,34.71,31841.0
2025-02-11 12:55:00,35.19,35.27,35.15,35.26,129940.0,34.71,34.7889,34.6705,34.779,129940.0
2025-02-11 13:00:00,35.26,35.35,35.26,35.3,298104.0,34.779,34.8678,34.779,34.8185,298104.0
2025-02-11 13:05:00,35.31,35.34,35.28,35.3,110500.0,34.8283,34.8579,34.7987,34.8185,110500.0
2025-02-11 13:10:00,35.3,35.32,35.25,35.26,95598.0,34.8185,34.8382,34.7692,34.779,95598.0
2025-02-11 13:15:00,35.26,35.29,35.26,35.29,40664.0,34.779,34.8086,34.779,34.8086,40664.0
2025-02-11 13:20:00,35.29,35.29,35.24,35.25,86989.0,34.8086,34.8086,34.7593,34.7692,86989.0
2025-02-11 13:25:00,35.25,35.3,35.24,35.28,42200.0,34.7692,34.8185,34.7593,34.7987,42200.0
2025-02-11 13:30:00,35.29,35.35,35.28,35.32,80266.0,34.8086,34.8678,34.7987,34.8382,80266.0
2025-02-11 13:35:00,35.32,35.38,35.3,35.37,126661.0,34.8382,34.8974,34.8185,34.8875,126661.0
2025-02-11 13:40:00,35.37,35.41,35.31,35.33,157238.0,34.8875,34.927,34.8283,34.8481,157238.0
2025-02-11 13:45:00,35.33,35.34,35.27,35.28,105037.0,34.8481,34.8579,34.7889,34.7987,105037.0
2025-02-11 13:50:00,35.27,35.29,35.22,35.23,46213.0,34.7889,34.8086,34.7396,34.7494,46213.0
2025-02-11 13:55:00,35.22,35.24,35.18,35.19,53016.0,34.7396,34.7593,34.7001,34.71,53016.0
2025-02-11 14:00:00,35.19,35.2,35.07,35.09,80110.0,34.71,34.7198,34.5916,34.6113,80110.0
2025-02-11 14:05:00,35.09,35.16,35.07,35.11,77935.0,34.6113,34.6804,34.5916,34.6311,77935.0
2025-02-11 14:10:00,35.11,35.13,35.08,35.13,40445.0,34.6311,34.6508,34.6015,34.6508,40445.0
2025-02-11 14:15:00,35.13,35.15,35.11,35.15,27655.0,34.6508,34.6705,34.6311,34.6705,27655.0
2025-02-11 14:20:00,35.15,35.18,35.14,35.15,56985.0,34.6705,34.7001,34.6607,34.6705,56985.0
2025-02-11 14:25:00,35.15,35.2,35.15,35.18,51438.0,34.6705,34.7198,34.6705,34.7001,51438.0
2025-02-11 14:30:00,35.18,35.25,35.17,35.25,45925.0,34.7001,34.7692,34.6902,34.7692,45925.0
2025-02-11 14:35:00,35.25,35.27,35.22,35.23,47819.0,34.7692,34.7889,34.7396,34.7494,47819.0
2025-02-11 14:40:00,35.23,35.23,35.2,35.22,38810.0,34.7494,34.7494,34.7198,34.7396,38810.0
2025-02-11 14:45:00,35.22,35.24,35.11,35.12,65682.0,34.7396,34.7593,34.6311,34.6409,65682.0
2025-02-11 14:50:00,35.12,35.17,35.11,35.16,63314.0,34.6409,34.6902,34.6311,34.6804,63314.0
2025-02-11 14:55:00,35.16,35.17,35.12,35.13,46273.0,34.6804,34.6902,34.6409,34.6508,46273.0
2025-02-11 15:00:00,35.13,35.13,35.07,35.08,36101.0,34.6508,34.6508,34.5916,34.6015,36101.0
2025-02-11 15:05:00,35.08,35.11,35.07,35.11,43687.0,34.6015,34.6311,34.5916,34.6311,43687.0
2025-02-11 15:10:00,35.11,35.11,35.08,35.09,36721.0,34.6311,34.6311,34.6015,34.6113,36721.0
2025-02-11 15:15:00,35.09,35.09,35.05,35.05,82328.0,34.6113,34.6113,34.5719,34.5719,82328.0
2025-02-11 15:20:00,35.05,35.08,35.04,35.05,110208.0,34.5719,34.6015,34.562,34.5719,110208.0
2025-02-11 15:25:00,35.05,35.09,35.04,35.06,57680.0,34.5719,34.6113,34.562,34.5817,57680.0
2025-02-11 15:30:00,35.06,35.15,35.06,35.15,106630.0,34.5817,34.6705,34.5817,34.6705,106630.0
2025-02-11 15:35:00,35.14,35.25,35.14,35.16,85131.0,34.6607,34.7692,34.6607,34.6804,85131.0
2025-02-11 15:40:00,35.16,35.17,35.12,35.15,90409.0,34.6804,34.6902,34.6409,34.6705,90409.0
2025-02-11 15:45:00,35.14,35.21,35.13,35.18,104156.0,34.6607,34.7297,34.6508,34.7001,104156.0
2025-02-11 15:50:00,35.18,35.2,35.05,35.09,195589.0,34.7001,34.7198,34.5719,34.6113,195589.0
2025-02-11 15:55:00,35.09,35.14,35.07,35.12,563303.0,34.6113,34.6607,34.5916,34.6409,563303.0
2025-02-12 09:30:00,34.85,34.9,34.7,34.82,182055.0,34.3746,34.4239,34.2267,34.345,182055.0
2025-02-12 09:35:00,34.82,34.82,34.65,34.77,132132.0,34.345,34.345,34.1773,34.2957,132132.0
2025-02-12 09:40:00,34.76,34.87,34.75,34.86,64350.0,34.2858,34.3943,34.276,34.3845,64350.0
2025-02-12 09:45:00,34.86,34.87,34.79,34.81,48678.0,34.3845,34.3943,34.3154,34.3352,48678.0
2025-02-12 09:50:00,34.81,34.85,34.78,34.81,76399.0,34.3352,34.3746,34.3056,34.3352,76399.0
2025-02-12 09:55:00,34.81,34.89,34.8,34.89,45389.0,34.3352,34.4141,34.3253,34.4141,45389.0
2025-02-12 10:00:00,34.89,35.15,34.88,35.13,107600.0,34.4141,34.6705,34.4042,34.6508,107600.0
2025-02-12 10:05:00,35.13,35.15,35.02,35.09,98725.0,34.6508,34.6705,34.5423,34.6113,98725.0
2025-02-12 10:10:00,35.09,35.19,35.06,35.1,49891.0,34.6113,34.71,34.5817,34.6212,49891.0
2025-02-12 10:15:00,35.1,35.15,35.02,35.04,49893.0,34.6212,34.6705,34.5423,34.562,49893.0
2025-02-12 10:20:00,35.04,35.09,35.02,35.07,46000.0,34.562,34.6113,34.5423,34.5916,46000.0
2025-02-12 10:25:00,35.07,35.16,35.05,35.14,37855.0,34.5916,34.6804,34.5719,34.6607,37855.0
2025-02-12 10:30:00,35.15,35.2,35.12,35.14,29934.0,34.6705,34.7198,34.6409,34.6607,29934.0
2025-02-12 10:35:00,35.13,35.19,35.09,35.16,78110.0,34.6508,34.71,34.6113,34.6804,78110.0
2025-02-12 10:40:00,35.16,35.2,35.1,35.2,68373.0,34.6804,34.7198,34.6212,34.7198,68373.0
2025-02-12 10:45:00,35.2,35.23,35.15,35.2,31494.0,34.7198,34.7494,34.6705,34.7198,31494.0
2025-02-12 10:50:00,35.2,35.22,35.07,35.08,43881.0,34.7198,34.7396,34.5916,34.6015,43881.0
2025-02-12 10:55:00,35.08,35.08,34.97,34.98,46991.0,34.6015,34.6015,34.493,34.5028,46991.0
2025-02-12 11:00:00,34.98,35.0,34.93,34.94,42984.0,34.5028,34.5226,34.4535,34.4634,42984.0
2025-02-12 11:05:00,34.93,34.95,34.89,34.9,65420.0,34.4535,34.4732,34.4141,34.4239,65420.0
2025-02-12 11:10:00,34.89,34.93,34.86,34.93,69827.0,34.4141,34.4535,34.3845,34.4535,69827.0
2025-02-12 11:15:00,34.92,35.01,34.89,35.0,36573.0,34.4437,34.5324,34.4141,34.5226,36573.0
2025-02-12 11:20:00,35.0,35.0,34.91,34.93,27337.0,34.5226,34.5226,34.4338,34.4535,27337.0
2025-02-12 11:25:00,34.92,34.94,34.87,34.93,37983.0,34.4437,34.4634,34.3943,34.4535,37983.0
2025-02-12 11:30:00,34.92,34.95,34.88,34.89,18882.0,34.4437,34.4732,34.4042,34.4141,18882.0
2025-02-12 11:35:00,34.88,34.89,34.84,34.87,37719.0,34.4042,34.4141,34.3647,34.3943,37719.0
2025-02-12 11:40:00,34.86,34.89,34.82,34.88,36403.0,34.3845,34.4141,34.345,34.4042,36403.0
2025-02-12 11:45:00,34.88,34.88,34.83,34.87,17257.0,34.4042,34.4042,34.3549,34.3943,17257.0
2025-02-12 11:50:00,34.87,34.89,34.83,34.85,23085.0,34.3943,34.4141,34.3549,34.3746,23085.0
2025-02-12 11:55:00,34.85,34.9,34.84,34.88,30466.0,34.3746,34.4239,34.3647,34.4042,30466.0
2025-02-12 12:00:00,34.88,34.9,34.57,34.58,92662.0,34.4042,34.4239,34.0984,34.1083,92662.0
2025-02-12 12:05:00,34.58,34.64,34.48,34.64,82647.0,34.1083,34.1675,34.0097,34.1675,82647.0
2025-02-12 12:10:00,34.64,34.64,34.56,34.61,38769.0,34.1675,34.1675,34.0886,34.1379,38769.0
2025-02-12 12:15:00,34.61,34.64,34.57,34.59,39819.0,34.1379,34.1675,34.0984,34.1182,39819.0
2025-02-12 12:20:00,34.58,34.59,34.53,34.55,38816.0,34.1083,34.1182,34.059,34.0787,38816.0
2025-02-12 12:25:00,34.55,34.56,34.5,34.54,34581.0,34.0787,34.0886,34.0294,34.0688,34581.0
2025-02-12 12:30:00,34.53,34.57,34.5,34.56,25625.0,34.059,34.0984,34.0294,34.0886,25625.0
2025-02-12 12:35:00,34.57,34.63,34.57,34.62,37776.0,34.0984,34.1576,34.0984,34.1478,37776.0
2025-02-12 12:40:00,34.62,34.64,34.57,34.63,47143.0,34.1478,34.1675,34.0984,34.1576,47143.0
2025-02-12 12:45:00,34.63,34.63,34.54,34.55,36135.0,34.1576,34.1576,34.0688,34.0787,36135.0
2025-02-12 12:50:00,34.55,34.65,34.55,34.62,42624.0,34.0787,34.1773,34.0787,34.1478,42624.0
2025-02-12 12:55:00,34.63,34.64,34.58,34.58,21197.0,34.1576,34.1675,34.1083,34.1083,21197.0
2025-02-12 13:00:00,34.58,34.58,34.42,34.42,63671.0,34.1083,34.1083,33.9505,33.9505,63671.0
2025-02-12 13:05:00,34.42,34.45,34.36,34.44,47227.0,33.9505,33.9801,33.8913,33.9702,47227.0
2025-02-12 13:10:00,34.44,34.44,34.28,34.29,80011.0,33.9702,33.9702,33.8124,33.8223,80011.0
2025-02-12 13:15:00,34.28,34.32,34.21,34.23,161342.0,33.8124,33.8518,33.7433,33.7631,161342.0
2025-02-12 13:20:00,34.23,34.27,34.11,34.12,199592.0,33.7631,33.8025,33.6447,33.6546,199592.0
2025-02-12 13:25:00,34.13,34.22,34.12,34.18,128290.0,33.6644,33.7532,33.6546,33.7138,128290.0
2025-02-12 13:30:00,34.18,34.23,34.11,34.11,86152.0,33.7138,33.7631,33.6447,33.6447,86152.0
2025-02-12 13:35:00,34.11,34.12,34.06,34.12,47421.0,33.6447,33.6546,33.5954,33.6546,47421.0
2025-02-12 13:40:00,34.12,34.13,34.05,34.05,41790.0,33.6546,33.6644,33.5855,33.5855,41790.0
2025-02-12 13:45:00,34.05,34.12,34.04,34.06,55632.0,33.5855,33.6546,33.5757,33.5954,55632.0
2025-02-12 13:50:00,34.07,34.08,34.04,34.06,35820.0,33.6053,33.6151,33.5757,33.5954,35820.0
2025-02-12 13:55:00,34.06,34.08,34.03,34.03,34490.0,33.5954,33.6151,33.5658,33.5658,34490.0
2025-02-12 14:00:00,34.04,34.07,33.94,33.99,204183.0,33.5757,33.6053,33.477,33.5263,204183.0
2025-02-12 14:05:00,33.98,34.0,33.91,33.92,57566.0,33.5165,33.5362,33.4474,33.4573,57566.0
2025-02-12 14:10:00,33.92,33.93,33.88,33.91,43302.0,33.4573,33.4672,33.4178,33.4474,43302.0
2025-02-12 14:15:00,33.91,33.95,33.88,33.91,49666.0,33.4474,33.4869,33.4178,33.4474,49666.0
2025-02-12 14:20:00,33.91,33.95,33.84,33.84,169813.0,33.4474,33.4869,33.3784,33.3784,169813.0
2025-02-12 14:25:00,33.85,33.88,33.82,33.85,48253.0,33.3883,33.4178,33.3587,33.3883,48253.0
2025-02-12 14:30:00,33.85,33.94,33.85,33.9,39268.0,33.3883,33.477,33.3883,33.4376,39268.0
2025-02-12 14:35:00,33.91,33.92,33.87,33.9,45181.0,33.4474,33.4573,33.408,33.4376,45181.0
2025-02-12 14:40:00,33.92,33.92,33.87,33.91,24300.0,33.4573,33.4573,33.408,33.4474,24300.0
2025-02-12 14:45:00,33.91,33.94,33.89,33.93,28271.0,33.4474,33.477,33.4277,33.4672,28271.0
2025-02-12 14:50:00,33.91,33.94,33.9,33.93,34580.0,33.4474,33.477,33.4376,33.4672,34580.0
2025-02-12 14:55:00,33.92,33.96,33.88,33.94,36010.0,33.4573,33.4968,33.4178,33.477,36010.0
2025-02-12 15:00:00,33.94,33.99,33.94,33.96,41169.0,33.477,33.5263,33.477,33.4968,41169.0
2025-02-12 15:05:00,33.96,33.99,33.94,33.96,23973.0,33.4968,33.5263,33.477,33.4968,23973.0
2025-02-12 15:10:00,33.95,33.97,33.92,33.97,43181.0,33.4869,33.5066,33.4573,33.5066,43181.0
2025-02-12 15:15:00,33.97,33.98,33.92,33.95,36107.0,33.5066,33.5165,33.4573,33.4869,36107.0
2025-02-12 15:20:00,33.95,33.96,33.92,33.95,34752.0,33.4869,33.4968,33.4573,33.4869,34752.0
2025-02-12 15:25:00,33.95,33.95,33.82,33.83,75981.0,33.4869,33.4869,33.3587,33.3685,75981.0
2025-02-12 15:30:00,33.83,33.89,33.82,33.89,51108.0,33.3685,33.4277,33.3587,33.4277,51108.0
2025-02-12 15:35:00,33.88,33.92,33.85,33.91,87801.0,33.4178,33.4573,33.3883,33.4474,87801.0
2025-02-12 15:40:00,33.91,33.92,33.82,33.82,76972.0,33.4474,33.4573,33.3587,33.3587,76972.0
2025-02-12 15:45:00,33.82,33.9,33.82,33.86,71255.0,33.3587,33.4376,33.3587,33.3981,71255.0
2025-02-12 15:50:00,33.86,33.95,33.85,33.92,186550.0,33.3981,33.4869,33.3883,33.4573,186550.0
2025-02-12 15:55:00,33.93,34.02,33.92,33.97,466284.0,33.4672,33.5559,33.4573,33.5066,466284.0
2025-02-13 09:30:00,33.95,33.98,33.54,33.57,203242.0,33.4869,33.5165,33.0825,33.1121,203242.0
2025-02-13 09:35:00,33.57,33.81,33.56,33.74,70344.0,33.1121,33.3488,33.1022,33.2798,70344.0
2025-02-13 09:40:00,33.75,33.91,33.71,33.89,49562.0,33.2896,33.4474,33.2502,33.4277,49562.0
2025-02-13 09:45:00,33.9,33.98,33.88,33.95,60227.0,33.4376,33.5165,33.4178,33.4869,60227.0
2025-02-13 09:50:00,33.95,34.06,33.91,34.05,62372.0,33.4869,33.5954,33.4474,33.5855,62372.0
2025-02-13 09:55:00,34.06,34.09,34.0,34.05,105835.0,33.5954,33.625,33.5362,33.5855,105835.0
2025-02-13 10:00:00,34.04,34.1,33.98,34.01,49313.0,33.5757,33.6348,33.5165,33.5461,49313.0
2025-02-13 10:05:00,34.01,34.08,33.96,34.02,51549.0,33.5461,33.6151,33.4968,33.5559,51549.0
2025-02-13 10:10:00,34.01,34.2,34.01,34.16,39703.0,33.5461,33.7335,33.5461,33.694,39703.0
2025-02-13 10:15:00,34.15,34.16,33.99,34.06,30825.0,33.6842,33.694,33.5263,33.5954,30825.0
2025-02-13 10:20:00,34.04,34.05,33.96,33.98,58304.0,33.5757,33.5855,33.4968,33.5165,58304.0
2025-02-13 10:25:00,33.97,34.0,33.91,33.91,107388.0,33.5066,33.5362,33.4474,33.4474,107388.0
2025-02-13 10:30:00,33.92,33.94,33.84,33.89,44389.0,33.4573,33.477,33.3784,33.4277,44389.0
2025-02-13 10:35:00,33.9,34.01,33.88,33.93,45149.0,33.4376,33.5461,33.4178,33.4672,45149.0
2025-02-13 10:40:00,33.94,33.98,33.92,33.94,32327.0,33.477,33.5165,33.4573,33.477,32327.0
2025-02-13 10:45:00,33.94,33.96,33.87,33.9,61113.0,33.477,33.4968,33.408,33.4376,61113.0
2025-02-13 10:50:00,33.91,33.94,33.83,33.86,34447.0,33.4474,33.477,33.3685,33.3981,34447.0
2025-02-13 10:55:00,33.86,33.9,33.83,33.9,42499.0,33.3981,33.4376,33.3685,33.4376,42499.0
2025-02-13 11:00:00,33.9,33.94,33.85,33.92,30403.0,33.4376,33.477,33.3883,33.4573,30403.0
2025-02-13 11:05:00,33.93,33.94,33.86,33.87,44718.0,33.4672,33.477,33.3981,33.408,44718.0
2025-02-13 11:10:00,33.87,33.91,33.86,33.88,44550.0,33.408,33.4474,33.3981,33.4178,44550.0
2025-02-13 11:15:00,33.88,33.91,33.85,33.91,18527.0,33.4178,33.4474,33.3883,33.4474,18527.0
2025-02-13 11:20:00,33.91,33.98,33.91,33.97,50758.0,33.4474,33.5165,33.4474,33.5066,50758.0
2025-02-13 11:25:00,33.97,34.08,33.95,34.08,37387.0,33.5066,33.6151,33.4869,33.6151,37387.0
2025-02-13 11:30:00,34.07,34.11,34.05,34.05,49223.0,33.6053,33.6447,33.5855,33.5855,49223.0
2025-02-13 11:35:00,34.05,34.06,33.97,34.0,50179.0,33.5855,33.5954,33.5066,33.5362,50179.0
2025-02-13 11:40:00,34.0,34.03,33.97,33.99,38739.0,33.5362,33.5658,33.5066,33.5263,38739.0
2025-02-13 11:45:00,33.99,34.1,33.98,34.09,192585.0,33.5263,33.6348,33.5165,33.625,192585.0
2025-02-13 11:50:00,34.09,34.17,34.07,34.16,38712.0,33.625,33.7039,33.6053,33.694,38712.0
2025-02-13 11:55:00,34.16,34.18,34.13,34.14,40488.0,33.694,33.7138,33.6644,33.6743,40488.0
2025-02-13 12:00:00,34.14,34.15,34.06,34.06,21162.0,33.6743,33.6842,33.5954,33.5954,21162.0
2025-02-13 12:05:00,34.07,34.1,34.03,34.03,32688.0,33.6053,33.6348,33.5658,33.5658,32688.0
2025-02-13 12:10:00,34.03,34.05,34.0,34.04,25953.0,33.5658,33.5855,33.5362,33.5757,25953.0
2025-02-13 12:15:00,34.04,34.06,34.02,34.05,21246.0,33.5757,33.5954,33.5559,33.5855,21246.0
2025-02-13 12:20:00,34.05,34.08,34.03,34.04,21812.0,33.5855,33.6151,33.5658,33.5757,21812.0
2025-02-13 12:25:00,34.04,34.09,34.02,34.07,27013.0,33.5757,33.625,33.5559,33.6053,27013.0
2025-02-13 12:30:00,34.07,34.08,34.05,34.07,13607.0,33.6053,33.6151,33.5855,33.6053,13607.0
2025-02-13 12:35:00,34.07,34.09,34.05,34.07,39204.0,33.6053,33.625,33.5855,33.6053,39204.0
2025-02-13 12:40:00,34.08,34.09,34.07,34.08,34541.0,33.6151,33.625,33.6053,33.6151,34541.0
2025-02-13 12:45:00,34.07,34.09,34.06,34.08,33698.0,33.6053,33.625,33.5954,33.6151,33698.0
2025-02-13 12:50:00,34.09,34.1,34.07,34.08,13557.0,33.625,33.6348,33.6053,33.6151,13557.0
2025-02-13 12:55:00,34.07,34.08,34.05,34.08,24916.0,33.6053,33.6151,33.5855,33.6151,24916.0
2025-02-13 13:00:00,34.08,34.1,34.05,34.08,43333.0,33.6151,33.6348,33.5855,33.6151,43333.0
2025-02-13 13:05:00,34.08,34.09,34.07,34.08,15393.0,33.6151,33.625,33.6053,33.6151,15393.0
2025-02-13 13:10:00,34.08,34.13,34.07,34.12,26049.0,33.6151,33.6644,33.6053,33.6546,26049.0
2025-02-13 13:15:00,34.12,34.12,34.06,34.07,33733.0,33.6546,33.6546,33.5954,33.6053,33733.0
2025-02-13 13:20:00,34.07,34.11,34.07,34.09,26102.0,33.6053,33.6447,33.6053,33.625,26102.0
2025-02-13 13:25:00,34.09,34.13,34.08,34.13,31395.0,33.625,33.6644,33.6151,33.6644,31395.0
2025-02-13 13:30:00,34.12,34.13,34.09,34.1,20730.0,33.6546,33.6644,33.625,33.6348,20730.0
2025-02-13 13:35:00,34.11,34.11,34.07,34.09,29947.0,33.6447,33.6447,33.6053,33.625,29947.0
2025-02-13 13:40:00,34.08,34.11,34.05,34.09,27919.0,33.6151,33.6447,33.5855,33.625,27919.0
2025-02-13 13:45:00,34.08,34.08,34.02,34.05,82546.0,33.6151,33.6151,33.5559,33.5855,82546.0
2025-02-13 13:50:00,34.05,34.06,33.94,33.98,86211.0,33.5855,33.5954,33.477,33.5165,86211.0
2025-02-13 13:55:00,33.97,33.98,33.91,33.95,40118.0,33.5066,33.5165,33.4474,33.4869,40118.0
2025-02-13 14:00:00,33.95,33.99,33.89,33.95,67290.0,33.4869,33.5263,33.4277,33.4869,67290.0
2025-02-13 14:05:00,33.95,33.99,33.92,33.97,38454.0,33.4869,33.5263,33.4573,33.5066,38454.0
2025-02-13 14:10:00,33.97,34.04,33.95,34.04,42854.0,33.5066,33.5757,33.4869,33.5757,42854.0
2025-02-13 14:15:00,34.04,34.1,34.03,34.07,35075.0,33.5757,33.6348,33.5658,33.6053,35075.0
2025-02-13 14:20:00,34.07,34.1,34.06,34.09,29533.0,33.6053,33.6348,33.5954,33.625,29533.0
2025-02-13 14:25:00,34.09,34.09,34.06,34.08,24698.0,33.625,33.625,33.5954,33.6151,24698.0
2025-02-13 14:30:00,34.07,34.14,34.07,34.12,48299.0,33.6053,33.6743,33.6053,33.6546,48299.0
2025-02-13 14:35:00,34.12,34.16,34.12,34.15,42233.0,33.6546,33.694,33.6546,33.6842,42233.0
2025-02-13 14:40:00,34.14,34.16,34.12,34.13,25557.0,33.6743,33.694,33.6546,33.6644,25557.0
2025-02-13 14:45:00,34.13,34.16,34.11,34.14,33380.0,33.6644,33.694,33.6447,33.6743,33380.0
2025-02-13 14:50:00,34.14,34.15,34.12,34.15,35317.0,33.6743,33.6842,33.6546,33.6842,35317.0
2025-02-13 14:55:00,34.14,34.16,34.12,34.15,37238.0,33.6743,33.694,33.6546,33.6842,37238.0
2025-02-13 15:00:00,34.15,34.2,34.14,34.16,40469.0,33.6842,33.7335,33.6743,33.694,40469.0
2025-02-13 15:05:00,34.16,34.2,34.13,34.17,139255.0,33.694,33.7335,33.6644,33.7039,139255.0
2025-02-13 15:10:00,34.18,34.18,34.13,34.14,68518.0,33.7138,33.7138,33.6644,33.6743,68518.0
2025-02-13 15:15:00,34.15,34.2,34.12,34.16,68227.0,33.6842,33.7335,33.6546,33.694,68227.0
2025-02-13 15:20:00,34.16,34.17,34.08,34.09,43255.0,33.694,33.7039,33.6151,33.625,43255.0
2025-02-13 15:25:00,34.08,34.12,34.08,34.11,50853.0,33.6151,33.6546,33.6151,33.6447,50853.0
2025-02-13 15:30:00,34.11,34.17,34.1,34.16,38146.0,33.6447,33.7039,33.6348,33.694,38146.0
2025-02-13 15:35:00,34.16,34.2,34.13,34.17,78579.0,33.694,33.7335,33.6644,33.7039,78579.0
2025-02-13 15:40:00,34.18,34.18,34.09,34.09,79583.0,33.7138,33.7138,33.625,33.625,79583.0
2025-02-13 15:45:00,34.09,34.17,34.08,34.16,104084.0,33.625,33.7039,33.6151,33.694,104084.0
2025-02-13 15:50:00,34.16,34.2,34.16,34.16,140071.0,33.694,33.7335,33.694,33.694,140071.0
2025-02-13 15:55:00,34.16,34.22,34.13,34.2,557254.0,33.694,33.7532,33.6644,33.7335,557254.0
2025-02-14 09:30:00,34.46,34.79,34.43,34.73,148337.0,33.9899,34.3154,33.9603,34.2562,148337.0
2025-02-14 09:35:00,34.72,35.04,34.71,35.0,94209.0,34.2464,34.562,34.2365,34.5226,94209.0
2025-02-14 09:40:00,34.99,35.2,34.95,35.15,204538.0,34.5127,34.7198,34.4732,34.6705,204538.0
2025-02-14 09:45:00,35.16,35.18,34.93,34.97,132926.0,34.6804,34.7001,34.4535,34.493,132926.0
2025-02-14 09:50:00,34.96,34.96,34.78,34.84,43009.0,34.4831,34.4831,34.3056,34.3647,43009.0
2025-02-14 09:55:00,34.84,34.86,34.8,34.85,81877.0,34.3647,34.3845,34.3253,34.3746,81877.0
2025-02-14 10:00:00,34.85,34.85,34.72,34.72,131654.0,34.3746,34.3746,34.2464,34.2464,131654.0
2025-02-14 10:05:00,34.73,34.78,34.64,34.65,91784.0,34.2562,34.3056,34.1675,34.1773,91784.0
2025-02-14 10:10:00,34.65,34.7,34.6,34.65,47128.0,34.1773,34.2267,34.128,34.1773,47128.0
2025-02-14 10:15:00,34.65,34.69,34.62,34.63,89175.0,34.1773,34.2168,34.1478,34.1576,89175.0
2025-02-14 10:20:00,34.63,34.68,34.57,34.63,71514.0,34.1576,34.2069,34.0984,34.1576,71514.0
2025-02-14 10:25:00,34.63,34.73,34.61,34.62,212949.0,34.1576,34.2562,34.1379,34.1478,212949.0
2025-02-14 10:30:00,34.61,34.65,34.57,34.58,46091.0,34.1379,34.1773,34.0984,34.1083,46091.0
2025-02-14 10:35:00,34.57,34.66,34.55,34.65,32694.0,34.0984,34.1872,34.0787,34.1773,32694.0
2025-02-14 10:40:00,34.65,34.68,34.58,34.64,48014.0,34.1773,34.2069,34.1083,34.1675,48014.0
2025-02-14 10:45:00,34.65,34.67,34.55,34.56,57561.0,34.1773,34.1971,34.0787,34.0886,57561.0
2025-02-14 10:50:00,34.56,34.68,34.54,34.68,35385.0,34.0886,34.2069,34.0688,34.2069,35385.0
2025-02-14 10:55:00,34.69,34.69,34.64,34.66,28059.0,34.2168,34.2168,34.1675,34.1872,28059.0
2025-02-14 11:00:00,34.67,34.76,34.67,34.76,32056.0,34.1971,34.2858,34.1971,34.2858,32056.0
2025-02-14 11:05:00,34.76,34.77,34.73,34.77,37060.0,34.2858,34.2957,34.2562,34.2957,37060.0
2025-02-14 11:10:00,34.77,34.79,34.69,34.7,61548.0,34.2957,34.3154,34.2168,34.2267,61548.0
2025-02-14 11:15:00,34.7,34.77,34.7,34.73,32411.0,34.2267,34.2957,34.2267,34.2562,32411.0
2025-02-14 11:20:00,34.73,34.77,34.71,34.75,42016.0,34.2562,34.2957,34.2365,34.276,42016.0
2025-02-14 11:25:00,34.74,34.78,34.72,34.75,43188.0,34.2661,34.3056,34.2464,34.276,43188.0
2025-02-14 11:30:00,34.73,34.75,34.67,34.74,36594.0,34.2562,34.276,34.1971,34.2661,36594.0
2025-02-14 11:35:00,34.74,34.86,34.74,34.85,33562.0,34.2661,34.3845,34.2661,34.3746,33562.0
2025-02-14 11:40:00,34.84,34.87,34.83,34.84,47729.0,34.3647,34.3943,34.3549,34.3647,47729.0
2025-02-14 11:45:00,34.83,34.87,34.77,34.82,45166.0,34.3549,34.3943,34.2957,34.345,45166.0
2025-02-14 11:50:00,34.82,34.86,34.8,34.84,27158.0,34.345,34.3845,34.3253,34.3647,27158.0
2025-02-14 11:55:00,34.84,34.85,34.81,34.84,39320.0,34.3647,34.3746,34.3352,34.3647,39320.0
2025-02-14 12:00:00,34.84,34.86,34.83,34.84,32182.0,34.3647,34.3845,34.3549,34.3647,32182.0
2025-02-14 12:05:00,34.85,34.86,34.76,34.82,58350.0,34.3746,34.3845,34.2858,34.345,58350.0
2025-02-14 12:10:00,34.82,34.82,34.72,34.8,33642.0,34.345,34.345,34.2464,34.3253,33642.0
2025-02-14 12:15:00,34.81,34.81,34.72,34.73,28786.0,34.3352,34.3352,34.2464,34.2562,28786.0
2025-02-14 12:20:00,34.74,34.77,34.71,34.73,25018.0,34.2661,34.2957,34.2365,34.2562,25018.0
2025-02-14 12:25:00,34.73,34.76,34.7,34.73,39304.0,34.2562,34.2858,34.2267,34.2562,39304.0
2025-02-14 12:30:00,34.73,34.76,34.69,34.73,28553.0,34.2562,34.2858,34.2168,34.2562,28553.0
2025-02-14 12:35:00,34.73,34.76,34.7,34.71,21769.0,34.2562,34.2858,34.2267,34.2365,21769.0
2025-02-14 12:40:00,34.7,34.71,34.62,34.64,18688.0,34.2267,34.2365,34.1478,34.1675,18688.0
2025-02-14 12:45:00,34.64,34.68,34.62,34.68,30497.0,34.1675,34.2069,34.1478,34.2069,30497.0
2025-02-14 12:50:00,34.68,34.72,34.68,34.72,40410.0,34.2069,34.2464,34.2069,34.2464,40410.0
2025-02-14 12:55:00,34.71,34.73,34.67,34.67,13678.0,34.2365,34.2562,34.1971,34.1971,13678.0
2025-02-14 13:00:00,34.66,34.71,34.66,34.66,20921.0,34.1872,34.2365,34.1872,34.1872,20921.0
2025-02-14 13:05:00,34.66,34.71,34.66,34.68,52755.0,34.1872,34.2365,34.1872,34.2069,52755.0
2025-02-14 13:10:00,34.68,34.7,34.63,34.65,20768.0,34.2069,34.2267,34.1576,34.1773,20768.0
2025-02-14 13:15:00,34.65,34.7,34.64,34.7,29437.0,34.1773,34.2267,34.1675,34.2267,29437.0
2025-02-14 13:20:00,34.7,34.72,34.68,34.71,18407.0,34.2267,34.2464,34.2069,34.2365,18407.0
2025-02-14 13:25:00,34.7,34.74,34.7,34.72,34202.0,34.2267,34.2661,34.2267,34.2464,34202.0
2025-02-14 13:30:00,34.72,34.77,34.71,34.73,54583.0,34.2464,34.2957,34.2365,34.2562,54583.0
2025-02-14 13:35:00,34.73,34.76,34.7,34.73,35929.0,34.2562,34.2858,34.2267,34.2562,35929.0
2025-02-14 13:40:00,34.73,34.74,34.67,34.68,22704.0,34.2562,34.2661,34.1971,34.2069,22704.0
2025-02-14 13:45:00,34.69,34.74,34.68,34.74,22174.0,34.2168,34.2661,34.2069,34.2661,22174.0
2025-02-14 13:50:00,34.74,34.75,34.72,34.74,20463.0,34.2661,34.276,34.2464,34.2661,20463.0
2025-02-14 13:55:00,34.75,34.77,34.72,34.72,38202.0,34.276,34.2957,34.2464,34.2464,38202.0
2025-02-14 14:00:00,34.72,34.75,34.71,34.75,49181.0,34.2464,34.276,34.2365,34.276,49181.0
2025-02-14 14:05:00,34.75,34.77,34.74,34.77,17102.0,34.276,34.2957,34.2661,34.2957,17102.0
2025-02-14 14:10:00,34.77,34.79,34.76,34.79,16048.0,34.2957,34.3154,34.2858,34.3154,16048.0
2025-02-14 14:15:00,34.79,34.8,34.76,34.78,27011.0,34.3154,34.3253,34.2858,34.3056,27011.0
2025-02-14 14:20:00,34.77,34.78,34.7,34.73,30214.0,34.2957,34.3056,34.2267,34.2562,30214.0
2025-02-14 14:25:00,34.72,34.72,34.67,34.68,22139.0,34.2464,34.2464,34.1971,34.2069,22139.0
2025-02-14 14:30:00,34.68,34.72,34.67,34.71,21175.0,34.2069,34.2464,34.1971,34.2365,21175.0
2025-02-14 14:35:00,34.72,34.75,34.7,34.74,24927.0,34.2464,34.276,34.2267,34.2661,24927.0
2025-02-14 14:40:00,34.73,34.77,34.72,34.77,28916.0,34.2562,34.2957,34.2464,34.2957,28916.0
2025-02-14 14:45:00,34.77,34.78,34.76,34.78,13817.0,34.2957,34.3056,34.2858,34.3056,13817.0
2025-02-14 14:50:00,34.77,34.79,34.76,34.78,23212.0,34.2957,34.3154,34.2858,34.3056,23212.0
2025-02-14 14:55:00,34.78,34.79,34.76,34.77,18860.0,34.3056,34.3154,34.2858,34.2957,18860.0
2025-02-14 15:00:00,34.77,34.79,34.76,34.77,43520.0,34.2957,34.3154,34.2858,34.2957,43520.0
2025-02-14 15:05:00,34.76,34.82,34.76,34.8,116451.0,34.2858,34.345,34.2858,34.3253,116451.0
2025-02-14 15:10:00,34.8,34.83,34.79,34.81,49057.0,34.3253,34.3549,34.3154,34.3352,49057.0
2025-02-14 15:15:00,34.8,34.82,34.74,34.75,32941.0,34.3253,34.345,34.2661,34.276,32941.0
2025-02-14 15:20:00,34.76,34.79,34.74,34.79,50615.0,34.2858,34.3154,34.2661,34.3154,50615.0
2025-02-14 15:25:00,34.79,34.79,34.74,34.75,32318.0,34.3154,34.3154,34.2661,34.276,32318.0
2025-02-14 15:30:00,34.74,34.75,34.68,34.72,71288.0,34.2661,34.276,34.2069,34.2464,71288.0
2025-02-14 15:35:00,34.72,34.73,34.69,34.71,44895.0,34.2464,34.2562,34.2168,34.2365,44895.0
2025-02-14 15:40:00,34.7,34.71,34.6,34.6,64393.0,34.2267,34.2365,34.128,34.128,64393.0
2025-02-14 15:45:00,34.61,34.61,34.56,34.59,79211.0,34.1379,34.1379,34.0886,34.1182,79211.0
2025-02-14 15:50:00,34.59,34.64,34.58,34.61,172364.0,34.1182,34.1675,34.1083,34.1379,172364.0
2025-02-14 15:55:00,34.62,34.71,34.6,34.65,545708.0,34.1478,34.2365,34.128,34.1773,545708.0
2025-02-18 09:30:00,34.99,35.03,34.69,34.78,268194.0,34.5127,34.5522,34.2168,34.3056,268194.0
2025-02-18 09:35:00,34.78,34.83,34.69,34.72,167839.0,34.3056,34.3549,34.2168,34.2464,167839.0
2025-02-18 09:40:00,34.7,34.71,34.4,34.47,160366.0,34.2267,34.2365,33.9308,33.9998,160366.0
2025-02-18 09:45:00,34.47,34.58,34.38,34.5,108988.0,33.9998,34.1083,33.911,34.0294,108988.0
2025-02-18 09:50:00,34.48,34.57,34.37,34.55,48135.0,34.0097,34.0984,33.9012,34.0787,48135.0
2025-02-18 09:55:00,34.55,34.69,34.52,34.63,62301.0,34.0787,34.2168,34.0491,34.1576,62301.0
2025-02-18 10:00:00,34.63,34.88,34.62,34.79,121405.0,34.1576,34.4042,34.1478,34.3154,121405.0
2025-02-18 10:05:00,34.79,34.86,34.76,34.79,141480.0,34.3154,34.3845,34.2858,34.3154,141480.0
2025-02-18 10:10:00,34.8,34.9,34.77,34.79,75961.0,34.3253,34.4239,34.2957,34.3154,75961.0
2025-02-18 10:15:00,34.79,34.85,34.78,34.84,31722.0,34.3154,34.3746,34.3056,34.3647,31722.0
2025-02-18 10:20:00,34.85,34.89,34.77,34.88,56345.0,34.3746,34.4141,34.2957,34.4042,56345.0
2025-02-18 10:25:00,34.88,34.92,34.86,34.87,60737.0,34.4042,34.4437,34.3845,34.3943,60737.0
2025-02-18 10:30:00,34.87,34.99,34.86,34.95,74185.0,34.3943,34.5127,34.3845,34.4732,74185.0
2025-02-18 10:35:00,34.95,35.02,34.91,35.01,86252.0,34.4732,34.5423,34.4338,34.5324,86252.0
2025-02-18 10:40:00,35.02,35.04,34.92,34.94,63826.0,34.5423,34.562,34.4437,34.4634,63826.0
2025-02-18 10:45:00,34.95,34.98,34.91,34.96,94508.0,34.4732,34.5028,34.4338,34.4831,94508.0
2025-02-18 10:50:00,34.96,34.97,34.82,34.83,112320.0,34.4831,34.493,34.345,34.3549,112320.0
2025-02-18 10:55:00,34.82,34.87,34.8,34.87,47902.0,34.345,34.3943,34.3253,34.3943,47902.0
2025-02-18 11:00:00,34.87,34.9,34.86,34.88,56626.0,34.3943,34.4239,34.3845,34.4042,56626.0
2025-02-18 11:05:00,34.88,34.92,34.86,34.91,96541.0,34.4042,34.4437,34.3845,34.4338,96541.0
2025-02-18 11:10:00,34.91,34.99,34.89,34.98,55065.0,34.4338,34.5127,34.4141,34.5028,55065.0
2025-02-18 11:15:00,34.98,35.04,34.95,35.02,85002.0,34.5028,34.562,34.4732,34.5423,85002.0
2025-02-18 11:20:00,35.02,35.05,34.96,34.98,79527.0,34.5423,34.5719,34.4831,34.5028,79527.0
2025-02-18 11:25:00,34.98,35.03,34.95,35.03,53937.0,34.5028,34.5522,34.4732,34.5522,53937.0
2025-02-18 11:30:00,35.02,35.11,34.99,35.05,122512.0,34.5423,34.6311,34.5127,34.5719,122512.0
2025-02-18 11:35:00,35.05,35.09,35.03,35.09,28723.0,34.5719,34.6113,34.5522,34.6113,28723.0
2025-02-18 11:40:00,35.09,35.2,35.08,35.19,80396.0,34.6113,34.7198,34.6015,34.71,80396.0
2025-02-18 11:45:00,35.19,35.2,35.15,35.2,74611.0,34.71,34.7198,34.6705,34.7198,74611.0
2025-02-18 11:50:00,35.2,35.22,35.11,35.13,85024.0,34.7198,34.7396,34.6311,34.6508,85024.0
2025-02-18 11:55:00,35.13,35.16,35.12,35.15,48876.0,34.6508,34.6804,34.6409,34.6705,48876.0
2025-02-18 12:00:00,35.15,35.18,35.13,35.15,47501.0,34.6705,34.7001,34.6508,34.6705,47501.0
2025-02-18 12:05:00,35.14,35.17,35.13,35.15,25215.0,34.6607,34.6902,34.6508,34.6705,25215.0
2025-02-18 12:10:00,35.16,35.18,35.14,35.18,29391.0,34.6804,34.7001,34.6607,34.7001,29391.0
2025-02-18 12:15:00,35.18,35.23,35.16,35.23,90351.0,34.7001,34.7494,34.6804,34.7494,90351.0
2025-02-18 12:20:00,35.23,35.25,35.2,35.22,51857.0,34.7494,34.7692,34.7198,34.7396,51857.0
2025-02-18 12:25:00,35.22,35.25,35.21,35.24,92339.0,34.7396,34.7692,34.7297,34.7593,92339.0
2025-02-18 12:30:00,35.24,35.25,35.18,35.2,54716.0,34.7593,34.7692,34.7001,34.7198,54716.0
2025-02-18 12:35:00,35.21,35.25,35.19,35.24,48007.0,34.7297,34.7692,34.71,34.7593,48007.0
2025-02-18 12:40:00,35.24,35.29,35.23,35.26,85929.0,34.7593,34.8086,34.7494,34.779,85929.0
2025-02-18 12:45:00,35.25,35.28,35.24,35.26,57758.0,34.7692,34.7987,34.7593,34.779,57758.0
2025-02-18 12:50:00,35.27,35.3,35.25,35.29,31283.0,34.7889,34.8185,34.7692,34.8086,31283.0
2025-02-18 12:55:00,35.29,35.32,35.26,35.28,33582.0,34.8086,34.8382,34.779,34.7987,33582.0
2025-02-18 13:00:00,35.27,35.31,35.25,35.3,46848.0,34.7889,34.8283,34.7692,34.8185,46848.0
2025-02-18 13:05:00,35.3,35.36,35.29,35.36,46558.0,34.8185,34.8777,34.8086,34.8777,46558.0
2025-02-18 13:10:00,35.36,35.4,35.34,35.37,58278.0,34.8777,34.9171,34.8579,34.8875,58278.0
2025-02-18 13:15:00,35.38,35.43,35.37,35.38,72368.0,34.8974,34.9467,34.8875,34.8974,72368.0
2025-02-18 13:20:00,35.37,35.43,35.37,35.39,105482.0,34.8875,34.9467,34.8875,34.9072,105482.0
2025-02-18 13:25:00,35.4,35.42,35.38,35.41,56334.0,34.9171,34.9368,34.8974,34.927,56334.0
2025-02-18 13:30:00,35.41,35.47,35.4,35.46,82764.0,34.927,34.9862,34.9171,34.9763,82764.0
2025-02-18 13:35:00,35.46,35.48,35.41,35.43,51499.0,34.9763,34.996,34.927,34.9467,51499.0
2025-02-18 13:40:00,35.43,35.48,35.4,35.46,37700.0,34.9467,34.996,34.9171,34.9763,37700.0
2025-02-18 13:45:00,35.46,35.49,35.45,35.47,44868.0,34.9763,35.0059,34.9664,34.9862,44868.0
2025-02-18 13:50:00,35.48,35.5,35.45,35.46,48543.0,34.996,35.0157,34.9664,34.9763,48543.0
2025-02-18 13:55:00,35.47,35.5,35.42,35.44,102494.0,34.9862,35.0157,34.9368,34.9566,102494.0
2025-02-18 14:00:00,35.44,35.46,35.33,35.33,72594.0,34.9566,34.9763,34.8481,34.8481,72594.0
2025-02-18 14:05:00,35.34,35.36,35.3,35.32,42125.0,34.8579,34.8777,34.8185,34.8382,42125.0
2025-02-18 14:10:00,35.33,35.37,35.32,35.33,37827.0,34.8481,34.8875,34.8382,34.8481,37827.0
2025-02-18 14:15:00,35.33,35.34,35.26,35.3,53525.0,34.8481,34.8579,34.779,34.8185,53525.0
2025-02-18 14:20:00,35.3,35.33,35.3,35.32,50102.0,34.8185,34.8481,34.8185,34.8382,50102.0
2025-02-18 14:25:00,35.32,35.33,35.28,35.29,45703.0,34.8382,34.8481,34.7987,34.8086,45703.0
2025-02-18 14:30:00,35.28,35.3,35.24,35.25,52189.0,34.7987,34.8185,34.7593,34.7692,52189.0
2025-02-18 14:35:00,35.26,35.3,35.21,35.22,37544.0,34.779,34.8185,34.7297,34.7396,37544.0
2025-02-18 14:40:00,35.23,35.26,35.21,35.24,40243.0,34.7494,34.779,34.7297,34.7593,40243.0
2025-02-18 14:45:00,35.23,35.31,35.22,35.3,139223.0,34.7494,34.8283,34.7396,34.8185,139223.0
2025-02-18 14:50:00,35.3,35.3,35.26,35.29,57770.0,34.8185,34.8185,34.779,34.8086,57770.0
2025-02-18 14:55:00,35.29,35.31,35.25,35.26,35699.0,34.8086,34.8283,34.7692,34.779,35699.0
2025-02-18 15:00:00,35.26,35.27,35.17,35.18,60172.0,34.779,34.7889,34.6902,34.7001,60172.0
2025-02-18 15:05:00,35.19,35.24,35.17,35.22,82836.0,34.71,34.7593,34.6902,34.7396,82836.0
2025-02-18 15:10:00,35.22,35.23,35.16,35.16,81598.0,34.7396,34.7494,34.6804,34.6804,81598.0
2025-02-18 15:15:00,35.16,35.17,35.12,35.13,85907.0,34.6804,34.6902,34.6409,34.6508,85907.0
2025-02-18 15:20:00,35.13,35.18,35.13,35.16,51879.0,34.6508,34.7001,34.6508,34.6804,51879.0
2025-02-18 15:25:00,35.16,35.18,35.12,35.13,64508.0,34.6804,34.7001,34.6409,34.6508,64508.0
2025-02-18 15:30:00,35.13,35.15,35.09,35.1,104685.0,34.6508,34.6705,34.6113,34.6212,104685.0
2025-02-18 15:35:00,35.09,35.14,35.08,35.12,119916.0,34.6113,34.6607,34.6015,34.6409,119916.0
2025-02-18 15:40:00,35.12,35.12,35.06,35.12,158553.0,34.6409,34.6409,34.5817,34.6409,158553.0
2025-02-18 15:45:00,35.12,35.13,35.01,35.02,179329.0,34.6409,34.6508,34.5324,34.5423,179329.0
2025-02-18 15:50:00,35.02,35.03,34.82,34.85,413728.0,34.5423,34.5522,34.345,34.3746,413728.0
2025-02-18 15:55:00,34.84,34.98,34.84,34.91,718454.0,34.3647,34.5028,34.3647,34.4338,718454.0
2025-02-19 09:30:00,36.2,37.64,36.2,37.56,1158700.0,35.7062,37.1266,35.7062,37.0476,1158700.0
2025-02-19 09:35:00,37.56,37.96,37.34,37.9,795113.0,37.0476,37.4422,36.8306,37.383,795113.0
2025-02-19 09:40:00,37.89,38.38,37.86,37.97,881697.0,37.3731,37.8565,37.3436,37.4521,881697.0
2025-02-19 09:45:00,37.97,38.3,37.97,38.01,676478.0,37.4521,37.7776,37.4521,37.4915,676478.0
2025-02-19 09:50:00,38.0,38.01,37.72,37.73,430589.0,37.4816,37.4915,37.2055,37.2153,430589.0
2025-02-19 09:55:00,37.74,38.02,37.68,37.88,394297.0,37.2252,37.5014,37.166,37.3633,394297.0
2025-02-19 10:00:00,37.88,38.04,37.83,38.04,298577.0,37.3633,37.5211,37.314,37.5211,298577.0
2025-02-19 10:05:00,38.05,38.3,38.03,38.29,352354.0,37.531,37.7776,37.5112,37.7677,352354.0
2025-02-19 10:10:00,38.29,38.5,38.26,38.43,400405.0,37.7677,37.9748,37.7381,37.9058,400405.0
2025-02-19 10:15:00,38.43,38.56,38.35,38.35,302701.0,37.9058,38.034,37.8269,37.8269,302701.0
2025-02-19 10:20:00,38.36,38.53,38.26,38.52,328851.0,37.8367,38.0044,37.7381,37.9946,328851.0
2025-02-19 10:25:00,38.53,38.61,38.38,38.6,299081.0,38.0044,38.0833,37.8565,38.0735,299081.0
2025-02-19 10:30:00,38.6,38.63,38.38,38.4,183469.0,38.0735,38.1031,37.8565,37.8762,183469.0
2025-02-19 10:35:00,38.4,38.54,38.34,38.37,264768.0,37.8762,38.0143,37.817,37.8466,264768.0
2025-02-19 10:40:00,38.36,38.53,38.27,38.46,260233.0,37.8367,38.0044,37.748,37.9354,260233.0
2025-02-19 10:45:00,38.46,38.51,38.33,38.38,153661.0,37.9354,37.9847,37.8071,37.8565,153661.0
2025-02-19 10:50:00,38.38,38.46,38.26,38.33,175865.0,37.8565,37.9354,37.7381,37.8071,175865.0
2025-02-19 10:55:00,38.33,38.41,38.23,38.24,132290.0,37.8071,37.8861,37.7085,37.7184,132290.0
2025-02-19 11:00:00,38.24,38.46,38.24,38.45,257239.0,37.7184,37.9354,37.7184,37.9255,257239.0
2025-02-19 11:05:00,38.45,38.59,38.41,38.41,173697.0,37.9255,38.0636,37.8861,37.8861,173697.0
2025-02-19 11:10:00,38.41,38.58,38.41,38.47,133215.0,37.8861,38.0537,37.8861,37.9452,133215.0
2025-02-19 11:15:00,38.47,38.61,38.45,38.6,132600.0,37.9452,38.0833,37.9255,38.0735,132600.0
2025-02-19 11:20:00,38.61,38.63,38.55,38.59,108951.0,38.0833,38.1031,38.0241,38.0636,108951.0
2025-02-19 11:25:00,38.59,38.6,38.29,38.33,288159.0,38.0636,38.0735,37.7677,37.8071,288159.0
2025-02-19 11:30:00,38.32,38.44,38.28,38.37,130257.0,37.7973,37.9156,37.7578,37.8466,130257.0
2025-02-19 11:35:00,38.37,38.46,38.36,38.39,112754.0,37.8466,37.9354,37.8367,37.8663,112754.0
2025-02-19 11:40:00,38.38,38.54,38.37,38.5,155318.0,37.8565,38.0143,37.8466,37.9748,155318.0
2025-02-19 11:45:00,38.51,38.54,38.46,38.54,104665.0,37.9847,38.0143,37.9354,38.0143,104665.0
2025-02-19 11:50:00,38.54,38.58,38.48,38.52,199820.0,38.0143,38.0537,37.9551,37.9946,199820.0
2025-02-19 11:55:00,38.53,38.64,38.52,38.61,194652.0,38.0044,38.1129,37.9946,38.0833,194652.0
2025-02-19 12:00:00,38.6,38.61,38.51,38.52,77186.0,38.0735,38.0833,37.9847,37.9946,77186.0
2025-02-19 12:05:00,38.52,38.56,38.39,38.43,77139.0,37.9946,38.034,37.8663,37.9058,77139.0
2025-02-19 12:10:00,38.43,38.52,38.39,38.4,68339.0,37.9058,37.9946,37.8663,37.8762,68339.0
2025-02-19 12:15:00,38.4,38.46,38.39,38.45,61153.0,37.8762,37.9354,37.8663,37.9255,61153.0
2025-02-19 12:20:00,38.46,38.53,38.46,38.46,65456.0,37.9354,38.0044,37.9354,37.9354,65456.0
2025-02-19 12:25:00,38.47,38.5,38.42,38.43,85576.0,37.9452,37.9748,37.8959,37.9058,85576.0
2025-02-19 12:30:00,38.44,38.44,38.04,38.2,427480.0,37.9156,37.9156,37.5211,37.6789,427480.0
2025-02-19 12:35:00,38.2,38.22,37.9,37.91,175748.0,37.6789,37.6986,37.383,37.3929,175748.0
2025-02-19 12:40:00,37.91,37.98,37.87,37.9,165127.0,37.3929,37.4619,37.3534,37.383,165127.0
2025-02-19 12:45:00,37.91,37.97,37.86,37.97,136047.0,37.3929,37.4521,37.3436,37.4521,136047.0
2025-02-19 12:50:00,37.97,37.98,37.9,37.96,82714.0,37.4521,37.4619,37.383,37.4422,82714.0
2025-02-19 12:55:00,37.95,38.04,37.91,37.98,79009.0,37.4323,37.5211,37.3929,37.4619,79009.0
2025-02-19 13:00:00,37.98,38.02,37.94,37.98,62912.0,37.4619,37.5014,37.4225,37.4619,62912.0
2025-02-19 13:05:00,37.98,38.03,37.92,37.93,63525.0,37.4619,37.5112,37.4027,37.4126,63525.0
2025-02-19 13:10:00,37.93,37.99,37.85,37.94,79128.0,37.4126,37.4718,37.3337,37.4225,79128.0
2025-02-19 13:15:00,37.95,37.98,37.86,37.87,63377.0,37.4323,37.4619,37.3436,37.3534,63377.0
2025-02-19 13:20:00,37.86,37.92,37.77,37.77,139909.0,37.3436,37.4027,37.2548,37.2548,139909.0
2025-02-19 13:25:00,37.77,37.78,37.6,37.61,140672.0,37.2548,37.2646,37.0871,37.097,140672.0
2025-02-19 13:30:00,37.61,37.64,37.47,37.48,196791.0,37.097,37.1266,36.9589,36.9687,196791.0
2025-02-19 13:35:00,37.48,37.58,37.41,37.54,249834.0,36.9687,37.0674,36.8997,37.0279,249834.0
2025-02-19 13:40:00,37.54,37.54,37.28,37.28,167372.0,37.0279,37.0279,36.7715,36.7715,167372.0
2025-02-19 13:45:00,37.28,37.49,37.26,37.41,140315.0,36.7715,36.9786,36.7517,36.8997,140315.0
2025-02-19 13:50:00,37.42,37.44,37.29,37.3,85165.0,36.9096,36.9293,36.7813,36.7912,85165.0
2025-02-19 13:55:00,37.3,37.46,37.3,37.43,92408.0,36.7912,36.949,36.7912,36.9194,92408.0
2025-02-19 14:00:00,37.41,37.43,37.31,37.32,83053.0,36.8997,36.9194,36.8011,36.8109,83053.0
2025-02-19 14:05:00,37.32,37.35,37.25,37.32,122883.0,36.8109,36.8405,36.7419,36.8109,122883.0
2025-02-19 14:10:00,37.32,37.4,37.27,37.32,92253.0,36.8109,36.8898,36.7616,36.8109,92253.0
2025-02-19 14:15:00,37.31,37.52,37.31,37.47,146182.0,36.8011,37.0082,36.8011,36.9589,146182.0
2025-02-19 14:20:00,37.47,37.53,37.43,37.47,106460.0,36.9589,37.0181,36.9194,36.9589,106460.0
2025-02-19 14:25:00,37.47,37.47,37.42,37.43,90352.0,36.9589,36.9589,36.9096,36.9194,90352.0
2025-02-19 14:30:00,37.43,37.58,37.43,37.51,95159.0,36.9194,37.0674,36.9194,36.9983,95159.0
2025-02-19 14:35:00,37.51,37.52,37.45,37.49,94234.0,36.9983,37.0082,36.9391,36.9786,94234.0
2025-02-19 14:40:00,37.49,37.53,37.41,37.5,106186.0,36.9786,37.0181,36.8997,36.9885,106186.0
2025-02-19 14:45:00,37.51,37.55,37.43,37.47,82611.0,36.9983,37.0378,36.9194,36.9589,82611.0
2025-02-19 14:50:00,37.47,37.62,37.46,37.59,73002.0,36.9589,37.1068,36.949,37.0772,73002.0
2025-02-19 14:55:00,37.58,37.6,37.52,37.55,97174.0,37.0674,37.0871,37.0082,37.0378,97174.0
2025-02-19 15:00:00,37.54,37.64,37.54,37.61,79186.0,37.0279,37.1266,37.0279,37.097,79186.0
2025-02-19 15:05:00,37.61,37.77,37.59,37.76,87946.0,37.097,37.2548,37.0772,37.2449,87946.0
2025-02-19 15:10:00,37.75,37.82,37.71,37.75,132457.0,37.2351,37.3041,37.1956,37.2351,132457.0
2025-02-19 15:15:00,37.74,37.8,37.65,37.75,131108.0,37.2252,37.2844,37.1364,37.2351,131108.0
2025-02-19 15:20:00,37.75,37.82,37.73,37.74,94897.0,37.2351,37.3041,37.2153,37.2252,94897.0
2025-02-19 15:25:00,37.75,37.84,37.72,37.8,102736.0,37.2351,37.3238,37.2055,37.2844,102736.0
2025-02-19 15:30:00,37.8,37.8,37.7,37.72,174370.0,37.2844,37.2844,37.1857,37.2055,174370.0
2025-02-19 15:35:00,37.73,37.76,37.62,37.72,223655.0,37.2153,37.2449,37.1068,37.2055,223655.0
2025-02-19 15:40:00,37.72,37.89,37.71,37.82,147288.0,37.2055,37.3731,37.1956,37.3041,147288.0
2025-02-19 15:45:00,37.82,37.83,37.69,37.72,202046.0,37.3041,37.314,37.1759,37.2055,202046.0
2025-02-19 15:50:00,37.71,37.74,37.61,37.62,385967.0,37.1956,37.2252,37.097,37.1068,385967.0
2025-02-19 15:55:00,37.61,37.74,37.49,37.56,1115866.0,37.097,37.2252,36.9786,37.0476,1115866.0
2025-02-20 09:30:00,38.05,38.13,37.72,37.97,359554.0,37.531,37.6099,37.2055,37.4521,359554.0
2025-02-20 09:35:00,37.97,38.1,37.71,38.04,103569.0,37.4521,37.5803,37.1956,37.5211,103569.0
2025-02-20 09:40:00,38.03,38.35,38.02,38.33,150411.0,37.5112,37.8269,37.5014,37.8071,150411.0
2025-02-20 09:45:00,38.33,38.62,38.29,38.5,262624.0,37.8071,38.0932,37.7677,37.9748,262624.0
2025-02-20 09:50:00,38.48,38.87,38.37,38.84,185550.0,37.9551,38.3398,37.8466,38.3102,185550.0
2025-02-20 09:55:00,38.84,38.88,38.55,38.61,216565.0,38.3102,38.3496,38.0241,38.0833,216565.0
2025-02-20 10:00:00,38.61,38.67,38.45,38.61,128945.0,38.0833,38.1425,37.9255,38.0833,128945.0
2025-02-20 10:05:00,38.6,38.73,38.54,38.61,171643.0,38.0735,38.2017,38.0143,38.0833,171643.0
2025-02-20 10:10:00,38.63,38.68,38.37,38.37,105158.0,38.1031,38.1524,37.8466,37.8466,105158.0
2025-02-20 10:15:00,38.37,38.62,38.32,38.55,90283.0,37.8466,38.0932,37.7973,38.0241,90283.0
2025-02-20 10:20:00,38.56,38.6,38.5,38.55,62759.0,38.034,38.0735,37.9748,38.0241,62759.0
2025-02-20 10:25:00,38.56,38.59,38.46,38.51,76592.0,38.034,38.0636,37.9354,37.9847,76592.0
2025-02-20 10:30:00,38.51,38.52,38.41,38.45,48353.0,37.9847,37.9946,37.8861,37.9255,48353.0
2025-02-20 10:35:00,38.45,38.51,38.41,38.47,37842.0,37.9255,37.9847,37.8861,37.9452,37842.0
2025-02-20 10:40:00,38.47,38.5,38.37,38.43,66018.0,37.9452,37.9748,37.8466,37.9058,66018.0
2025-02-20 10:45:00,38.43,38.53,38.32,38.35,89530.0,37.9058,38.0044,37.7973,37.8269,89530.0
2025-02-20 10:50:00,38.34,38.47,38.31,38.38,63420.0,37.817,37.9452,37.7874,37.8565,63420.0
2025-02-20 10:55:00,38.39,38.41,38.31,38.4,45875.0,37.8663,37.8861,37.7874,37.8762,45875.0
2025-02-20 11:00:00,38.41,38.43,38.3,38.4,48073.0,37.8861,37.9058,37.7776,37.8762,48073.0
2025-02-20 11:05:00,38.39,38.4,38.22,38.32,58867.0,37.8663,37.8762,37.6986,37.7973,58867.0
2025-02-20 11:10:00,38.32,38.36,38.24,38.27,68006.0,37.7973,37.8367,37.7184,37.748,68006.0
2025-02-20 11:15:00,38.28,38.3,38.06,38.09,61962.0,37.7578,37.7776,37.5408,37.5704,61962.0
2025-02-20 11:20:00,38.08,38.19,38.07,38.18,52870.0,37.5606,37.6691,37.5507,37.6592,52870.0
2025-02-20 11:25:00,38.18,38.19,38.12,38.18,35468.0,37.6592,37.6691,37.6,37.6592,35468.0
2025-02-20 11:30:00,38.19,38.3,38.18,38.25,38914.0,37.6691,37.7776,37.6592,37.7282,38914.0
2025-02-20 11:35:00,38.26,38.27,38.17,38.25,53022.0,37.7381,37.748,37.6493,37.7282,53022.0
2025-02-20 11:40:00,38.26,38.32,38.25,38.27,33964.0,37.7381,37.7973,37.7282,37.748,33964.0
2025-02-20 11:45:00,38.27,38.31,38.27,38.3,27711.0,37.748,37.7874,37.748,37.7776,27711.0
2025-02-20 11:50:00,38.29,38.3,38.19,38.25,38397.0,37.7677,37.7776,37.6691,37.7282,38397.0
2025-02-20 11:55:00,38.25,38.34,38.24,38.32,32539.0,37.7282,37.817,37.7184,37.7973,32539.0
2025-02-20 12:00:00,38.32,38.37,38.29,38.36,60655.0,37.7973,37.8466,37.7677,37.8367,60655.0
2025-02-20 12:05:00,38.37,38.39,38.3,38.39,62137.0,37.8466,37.8663,37.7776,37.8663,62137.0
2025-02-20 12:10:00,38.39,38.45,38.38,38.39,44373.0,37.8663,37.9255,37.8565,37.8663,44373.0
2025-02-20 12:15:00,38.38,38.49,38.35,38.47,65742.0,37.8565,37.965,37.8269,37.9452,65742.0
2025-02-20 12:20:00,38.47,38.58,38.46,38.48,59749.0,37.9452,38.0537,37.9354,37.9551,59749.0
2025-02-20 12:25:00,38.47,38.51,38.42,38.48,54356.0,37.9452,37.9847,37.8959,37.9551,54356.0
2025-02-20 12:30:00,38.48,38.53,38.47,38.52,64587.0,37.9551,38.0044,37.9452,37.9946,64587.0
2025-02-20 12:35:00,38.52,38.59,38.44,38.51,191470.0,37.9946,38.0636,37.9156,37.9847,191470.0
2025-02-20 12:40:00,38.51,38.53,38.38,38.38,197364.0,37.9847,38.0044,37.8565,37.8565,197364.0
2025-02-20 12:45:00,38.39,38.46,38.39,38.41,36639.0,37.8663,37.9354,37.8663,37.8861,36639.0
2025-02-20 12:50:00,38.4,38.44,38.35,38.43,48486.0,37.8762,37.9156,37.8269,37.9058,48486.0
2025-02-20 12:55:00,38.42,38.49,38.4,38.48,62700.0,37.8959,37.965,37.8762,37.9551,62700.0
2025-02-20 13:00:00,38.48,38.61,38.48,38.56,87736.0,37.9551,38.0833,37.9551,38.034,87736.0
2025-02-20 13:05:00,38.57,38.67,38.56,38.59,126984.0,38.0439,38.1425,38.034,38.0636,126984.0
2025-02-20 13:10:00,38.59,38.62,38.56,38.57,52685.0,38.0636,38.0932,38.034,38.0439,52685.0
2025-02-20 13:15:00,38.57,38.66,38.55,38.61,105630.0,38.0439,38.1326,38.0241,38.0833,105630.0
2025-02-20 13:20:00,38.61,38.67,38.58,38.59,74677.0,38.0833,38.1425,38.0537,38.0636,74677.0
2025-02-20 13:25:00,38.58,38.75,38.57,38.7,194854.0,38.0537,38.2214,38.0439,38.1721,194854.0
2025-02-20 13:30:00,38.7,38.72,38.67,38.69,88219.0,38.1721,38.1918,38.1425,38.1622,88219.0
2025-02-20 13:35:00,38.69,38.7,38.62,38.64,77972.0,38.1622,38.1721,38.0932,38.1129,77972.0
2025-02-20 13:40:00,38.65,38.72,38.64,38.68,36399.0,38.1228,38.1918,38.1129,38.1524,36399.0
2025-02-20 13:45:00,38.68,38.71,38.63,38.68,43691.0,38.1524,38.182,38.1031,38.1524,43691.0
2025-02-20 13:50:00,38.69,38.73,38.65,38.72,43588.0,38.1622,38.2017,38.1228,38.1918,43588.0
2025-02-20 13:55:00,38.71,38.71,38.62,38.62,75548.0,38.182,38.182,38.0932,38.0932,75548.0
2025-02-20 14:00:00,38.63,38.64,38.58,38.62,52975.0,38.1031,38.1129,38.0537,38.0932,52975.0
2025-02-20 14:05:00,38.61,38.61,38.54,38.55,33434.0,38.0833,38.0833,38.0143,38.0241,33434.0
2025-02-20 14:10:00,38.55,38.56,38.44,38.45,31731.0,38.0241,38.034,37.9156,37.9255,31731.0
2025-02-20 14:15:00,38.46,38.46,38.4,38.43,40013.0,37.9354,37.9354,37.8762,37.9058,40013.0
2025-02-20 14:20:00,38.43,38.43,38.38,38.4,39334.0,37.9058,37.9058,37.8565,37.8762,39334.0
2025-02-20 14:25:00,38.39,38.45,38.38,38.45,37993.0,37.8663,37.9255,37.8565,37.9255,37993.0
2025-02-20 14:30:00,38.45,38.49,38.44,38.46,50119.0,37.9255,37.965,37.9156,37.9354,50119.0
2025-02-20 14:35:00,38.45,38.47,38.41,38.41,49173.0,37.9255,37.9452,37.8861,37.8861,49173.0
2025-02-20 14:40:00,38.41,38.43,38.38,38.41,52354.0,37.8861,37.9058,37.8565,37.8861,52354.0
2025-02-20 14:45:00,38.41,38.45,38.41,38.45,22864.0,37.8861,37.9255,37.8861,37.9255,22864.0
2025-02-20 14:50:00,38.45,38.45,38.41,38.41,49957.0,37.9255,37.9255,37.8861,37.8861,49957.0
2025-02-20 14:55:00,38.42,38.47,38.38,38.45,63935.0,37.8959,37.9452,37.8565,37.9255,63935.0
2025-02-20 15:00:00,38.46,38.47,38.41,38.45,42833.0,37.9354,37.9452,37.8861,37.9255,42833.0
2025-02-20 15:05:00,38.45,38.46,38.35,38.35,68468.0,37.9255,37.9354,37.8269,37.8269,68468.0
2025-02-20 15:10:00,38.35,38.41,38.34,38.38,36794.0,37.8269,37.8861,37.817,37.8565,36794.0
2025-02-20 15:15:00,38.39,38.42,38.34,38.36,51743.0,37.8663,37.8959,37.817,37.8367,51743.0
2025-02-20 15:20:00,38.35,38.41,38.31,38.4,75906.0,37.8269,37.8861,37.7874,37.8762,75906.0
2025-02-20 15:25:00,38.4,38.5,38.39,38.5,56112.0,37.8762,37.9748,37.8663,37.9748,56112.0
2025-02-20 15:30:00,38.5,38.59,38.48,38.59,144720.0,37.9748,38.0636,37.9551,38.0636,144720.0
2025-02-20 15:35:00,38.59,38.62,38.58,38.6,201725.0,38.0636,38.0932,38.0537,38.0735,201725.0
2025-02-20 15:40:00,38.59,38.64,38.58,38.63,162904.0,38.0636,38.1129,38.0537,38.1031,162904.0
2025-02-20 15:45:00,38.63,38.72,38.62,38.72,197550.0,38.1031,38.1918,38.0932,38.1918,197550.0
2025-02-20 15:50:00,38.72,38.78,38.63,38.66,337392.0,38.1918,38.251,38.1031,38.1326,337392.0
2025-02-20 15:55:00,38.66,38.71,38.53,38.55,913718.0,38.1326,38.182,38.0044,38.0241,913718.0
2025-02-21 09:30:00,38.25,38.4,38.16,38.26,281650.0,37.7282,37.8762,37.6395,37.7381,281650.0
2025-02-21 09:35:00,38.27,38.3,38.12,38.23,99231.0,37.748,37.7776,37.6,37.7085,99231.0
2025-02-21 09:40:00,38.21,38.3,38.11,38.15,72812.0,37.6888,37.7776,37.5901,37.6296,72812.0
2025-02-21 09:45:00,38.15,38.24,38.1,38.19,81288.0,37.6296,37.7184,37.5803,37.6691,81288.0
2025-02-21 09:50:00,38.19,38.29,38.12,38.27,73017.0,37.6691,37.7677,37.6,37.748,73017.0
2025-02-21 09:55:00,38.28,38.4,38.28,38.4,40642.0,37.7578,37.8762,37.7578,37.8762,40642.0
2025-02-21 10:00:00,38.4,38.51,38.29,38.51,128060.0,37.8762,37.9847,37.7677,37.9847,128060.0
2025-02-21 10:05:00,38.51,38.65,38.45,38.47,105841.0,37.9847,38.1228,37.9255,37.9452,105841.0
2025-02-21 10:10:00,38.48,38.52,38.44,38.46,53285.0,37.9551,37.9946,37.9156,37.9354,53285.0
2025-02-21 10:15:00,38.48,38.53,38.42,38.45,71159.0,37.9551,38.0044,37.8959,37.9255,71159.0
2025-02-21 10:20:00,38.45,38.56,38.45,38.48,50665.0,37.9255,38.034,37.9255,37.9551,50665.0
2025-02-21 10:25:00,38.5,38.51,38.42,38.42,54090.0,37.9748,37.9847,37.8959,37.8959,54090.0
2025-02-21 10:30:00,38.43,38.44,38.18,38.23,96997.0,37.9058,37.9156,37.6592,37.7085,96997.0
2025-02-21 10:35:00,38.23,38.26,38.15,38.17,64819.0,37.7085,37.7381,37.6296,37.6493,64819.0
2025-02-21 10:40:00,38.17,38.32,38.17,38.25,59155.0,37.6493,37.7973,37.6493,37.7282,59155.0
2025-02-21 10:45:00,38.24,38.33,38.19,38.33,72333.0,37.7184,37.8071,37.6691,37.8071,72333.0
2025-02-21 10:50:00,38.33,38.55,38.32,38.52,129078.0,37.8071,38.0241,37.7973,37.9946,129078.0
2025-02-21 10:55:00,38.52,38.53,38.33,38.38,87513.0,37.9946,38.0044,37.8071,37.8565,87513.0
2025-02-21 11:00:00,38.38,38.49,38.34,38.44,49326.0,37.8565,37.965,37.817,37.9156,49326.0
2025-02-21 11:05:00,38.45,38.48,38.41,38.43,42879.0,37.9255,37.9551,37.8861,37.9058,42879.0
2025-02-21 11:10:00,38.43,38.47,38.37,38.41,48625.0,37.9058,37.9452,37.8466,37.8861,48625.0
2025-02-21 11:15:00,38.41,38.48,38.39,38.45,54250.0,37.8861,37.9551,37.8663,37.9255,54250.0
2025-02-21 11:20:00,38.44,38.48,38.37,38.45,58374.0,37.9156,37.9551,37.8466,37.9255,58374.0
2025-02-21 11:25:00,38.46,38.49,38.43,38.48,149288.0,37.9354,37.965,37.9058,37.9551,149288.0
2025-02-21 11:30:00,38.48,38.52,38.4,38.45,287276.0,37.9551,37.9946,37.8762,37.9255,287276.0
2025-02-21 11:35:00,38.44,38.54,38.43,38.52,90707.0,37.9156,38.0143,37.9058,37.9946,90707.0
2025-02-21 11:40:00,38.52,38.53,38.45,38.46,99511.0,37.9946,38.0044,37.9255,37.9354,99511.0
2025-02-21 11:45:00,38.47,38.54,38.46,38.47,41974.0,37.9452,38.0143,37.9354,37.9452,41974.0
2025-02-21 11:50:00,38.47,38.5,38.45,38.5,32342.0,37.9452,37.9748,37.9255,37.9748,32342.0
2025-02-21 11:55:00,38.5,38.55,38.5,38.54,64891.0,37.9748,38.0241,37.9748,38.0143,64891.0
2025-02-21 12:00:00,38.54,38.6,38.54,38.57,47533.0,38.0143,38.0735,38.0143,38.0439,47533.0
2025-02-21 12:05:00,38.58,38.62,38.57,38.6,53253.0,38.0537,38.0932,38.0439,38.0735,53253.0
2025-02-21 12:10:00,38.61,38.62,38.55,38.62,37944.0,38.0833,38.0932,38.0241,38.0932,37944.0
2025-02-21 12:15:00,38.62,38.62,38.53,38.54,32330.0,38.0932,38.0932,38.0044,38.0143,32330.0
2025-02-21 12:20:00,38.53,38.59,38.5,38.57,80640.0,38.0044,38.0636,37.9748,38.0439,80640.0
2025-02-21 12:25:00,38.57,38.59,38.52,38.53,180145.0,38.0439,38.0636,37.9946,38.0044,180145.0
2025-02-21 12:30:00,38.52,38.54,38.47,38.51,59715.0,37.9946,38.0143,37.9452,37.9847,59715.0
2025-02-21 12:35:00,38.51,38.53,38.45,38.47,56691.0,37.9847,38.0044,37.9255,37.9452,56691.0
2025-02-21 12:40:00,38.47,38.49,38.4,38.41,39988.0,37.9452,37.965,37.8762,37.8861,39988.0
2025-02-21 12:45:00,38.41,38.44,38.35,38.44,29535.0,37.8861,37.9156,37.8269,37.9156,29535.0
2025-02-21 12:50:00,38.44,38.45,38.34,38.36,28075.0,37.9156,37.9255,37.817,37.8367,28075.0
2025-02-21 12:55:00,38.37,38.39,38.34,38.35,85570.0,37.8466,37.8663,37.817,37.8269,85570.0
2025-02-21 13:00:00,38.34,38.37,38.25,38.26,68298.0,37.817,37.8466,37.7282,37.7381,68298.0
2025-02-21 13:05:00,38.26,38.27,38.09,38.17,261277.0,37.7381,37.748,37.5704,37.6493,261277.0
2025-02-21 13:10:00,38.16,38.16,38.01,38.08,92284.0,37.6395,37.6395,37.4915,37.5606,92284.0
2025-02-21 13:15:00,38.08,38.1,38.02,38.08,71720.0,37.5606,37.5803,37.5014,37.5606,71720.0
2025-02-21 13:20:00,38.08,38.09,37.97,37.98,113474.0,37.5606,37.5704,37.4521,37.4619,113474.0
2025-02-21 13:25:00,37.98,38.01,37.85,37.86,117263.0,37.4619,37.4915,37.3337,37.3436,117263.0
2025-02-21 13:30:00,37.87,37.87,37.7,37.75,101169.0,37.3534,37.3534,37.1857,37.2351,101169.0
2025-02-21 13:35:00,37.73,37.86,37.73,37.81,58418.0,37.2153,37.3436,37.2153,37.2942,58418.0
2025-02-21 13:40:00,37.81,37.83,37.64,37.65,95060.0,37.2942,37.314,37.1266,37.1364,95060.0
2025-02-21 13:45:00,37.64,37.73,37.63,37.64,148676.0,37.1266,37.2153,37.1167,37.1266,148676.0
2025-02-21 13:50:00,37.64,37.69,37.58,37.62,102450.0,37.1266,37.1759,37.0674,37.1068,102450.0
2025-02-21 13:55:00,37.62,37.67,37.6,37.6,59395.0,37.1068,37.1561,37.0871,37.0871,59395.0
2025-02-21 14:00:00,37.6,37.64,37.5,37.63,84428.0,37.0871,37.1266,36.9885,37.1167,84428.0
2025-02-21 14:05:00,37.63,37.64,37.55,37.61,82421.0,37.1167,37.1266,37.0378,37.097,82421.0
2025-02-21 14:10:00,37.62,37.69,37.56,37.66,124826.0,37.1068,37.1759,37.0476,37.1463,124826.0
2025-02-21 14:15:00,37.66,37.67,37.57,37.62,55270.0,37.1463,37.1561,37.0575,37.1068,55270.0
2025-02-21 14:20:00,37.63,37.63,37.51,37.58,70416.0,37.1167,37.1167,36.9983,37.0674,70416.0
2025-02-21 14:25:00,37.58,37.58,37.47,37.54,36811.0,37.0674,37.0674,36.9589,37.0279,36811.0
2025-02-21 14:30:00,37.54,37.56,37.48,37.49,45069.0,37.0279,37.0476,36.9687,36.9786,45069.0
2025-02-21 14:35:00,37.48,37.48,37.37,37.39,38703.0,36.9687,36.9687,36.8602,36.88,38703.0
2025-02-21 14:40:00,37.39,37.45,37.37,37.42,70495.0,36.88,36.9391,36.8602,36.9096,70495.0
2025-02-21 14:45:00,37.42,37.49,37.36,37.45,234721.0,36.9096,36.9786,36.8504,36.9391,234721.0
2025-02-21 14:50:00,37.45,37.48,37.42,37.45,42403.0,36.9391,36.9687,36.9096,36.9391,42403.0
2025-02-21 14:55:00,37.46,37.55,37.45,37.5,50721.0,36.949,37.0378,36.9391,36.9885,50721.0
2025-02-21 15:00:00,37.48,37.51,37.35,37.37,55454.0,36.9687,36.9983,36.8405,36.8602,55454.0
2025-02-21 15:05:00,37.37,37.42,37.36,37.41,70432.0,36.8602,36.9096,36.8504,36.8997,70432.0
2025-02-21 15:10:00,37.41,37.46,37.39,37.45,65778.0,36.8997,36.949,36.88,36.9391,65778.0
2025-02-21 15:15:00,37.45,37.5,37.44,37.49,72073.0,36.9391,36.9885,36.9293,36.9786,72073.0
2025-02-21 15:20:00,37.48,37.51,37.43,37.49,113779.0,36.9687,36.9983,36.9194,36.9786,113779.0
2025-02-21 15:25:00,37.49,37.5,37.44,37.47,55463.0,36.9786,36.9885,36.9293,36.9589,55463.0
2025-02-21 15:30:00,37.47,37.64,37.45,37.59,119736.0,36.9589,37.1266,36.9391,37.0772,119736.0
2025-02-21 15:35:00,37.59,37.64,37.55,37.64,82755.0,37.0772,37.1266,37.0378,37.1266,82755.0
2025-02-21 15:40:00,37.64,37.66,37.6,37.66,80921.0,37.1266,37.1463,37.0871,37.1463,80921.0
2025-02-21 15:45:00,37.65,37.67,37.58,37.59,139965.0,37.1364,37.1561,37.0674,37.0772,139965.0
2025-02-21 15:50:00,37.59,37.64,37.57,37.62,208054.0,37.0772,37.1266,37.0575,37.1068,208054.0
2025-02-21 15:55:00,37.62,37.62,37.46,37.5,604843.0,37.1068,37.1068,36.949,36.9885,604843.0
2025-02-24 09:30:00,37.59,37.66,37.12,37.15,322455.0,37.0772,37.1463,36.6136,36.6432,322455.0
2025-02-24 09:35:00,37.15,37.21,36.9,37.1,179305.0,36.6432,36.7024,36.3966,36.5939,179305.0
2025-02-24 09:40:00,37.12,37.15,36.99,37.01,123435.0,36.6136,36.6432,36.4854,36.5051,123435.0
2025-02-24 09:45:00,37.01,37.17,36.98,37.02,73735.0,36.5051,36.663,36.4756,36.515,73735.0
2025-02-24 09:50:00,37.04,37.17,36.98,37.07,97213.0,36.5347,36.663,36.4756,36.5643,97213.0
2025-02-24 09:55:00,37.07,37.17,36.99,37.12,76512.0,36.5643,36.663,36.4854,36.6136,76512.0
2025-02-24 10:00:00,37.1,37.26,37.08,37.16,113398.0,36.5939,36.7517,36.5742,36.6531,113398.0
2025-02-24 10:05:00,37.17,37.24,37.04,37.05,115257.0,36.663,36.732,36.5347,36.5446,115257.0
2025-02-24 10:10:00,37.05,37.32,37.04,37.26,172239.0,36.5446,36.8109,36.5347,36.7517,172239.0
2025-02-24 10:15:00,37.25,37.28,37.14,37.16,172106.0,36.7419,36.7715,36.6334,36.6531,172106.0
2025-02-24 10:20:00,37.16,37.23,37.06,37.07,57193.0,36.6531,36.7221,36.5545,36.5643,57193.0
2025-02-24 10:25:00,37.06,37.07,36.96,37.02,57262.0,36.5545,36.5643,36.4558,36.515,57262.0
2025-02-24 10:30:00,37.02,37.28,37.01,37.27,98486.0,36.515,36.7715,36.5051,36.7616,98486.0
2025-02-24 10:35:00,37.27,37.3,37.2,37.2,40148.0,36.7616,36.7912,36.6926,36.6926,40148.0
2025-02-24 10:40:00,37.21,37.29,37.18,37.19,39180.0,36.7024,36.7813,36.6728,36.6827,39180.0
2025-02-24 10:45:00,37.18,37.26,37.14,37.26,60476.0,36.6728,36.7517,36.6334,36.7517,60476.0
2025-02-24 10:50:00,37.27,37.31,37.13,37.18,44288.0,36.7616,36.8011,36.6235,36.6728,44288.0
2025-02-24 10:55:00,37.18,37.19,37.07,37.08,25912.0,36.6728,36.6827,36.5643,36.5742,25912.0
2025-02-24 11:00:00,37.08,37.16,37.07,37.09,34449.0,36.5742,36.6531,36.5643,36.5841,34449.0
2025-02-24 11:05:00,37.09,37.26,37.05,37.18,52797.0,36.5841,36.7517,36.5446,36.6728,52797.0
2025-02-24 11:10:00,37.17,37.17,37.1,37.15,31859.0,36.663,36.663,36.5939,36.6432,31859.0
2025-02-24 11:15:00,37.14,37.17,37.12,37.16,38595.0,36.6334,36.663,36.6136,36.6531,38595.0
2025-02-24 11:20:00,37.16,37.18,37.11,37.17,36104.0,36.6531,36.6728,36.6038,36.663,36104.0
2025-02-24 11:25:00,37.16,37.2,37.13,37.19,31619.0,36.6531,36.6926,36.6235,36.6827,31619.0
2025-02-24 11:30:00,37.19,37.37,37.19,37.36,29080.0,36.6827,36.8602,36.6827,36.8504,29080.0
2025-02-24 11:35:00,37.37,37.45,37.36,37.44,151378.0,36.8602,36.9391,36.8504,36.9293,151378.0
2025-02-24 11:40:00,37.45,37.47,37.27,37.29,161782.0,36.9391,36.9589,36.7616,36.7813,161782.0
2025-02-24 11:45:00,37.29,37.32,37.24,37.29,59263.0,36.7813,36.8109,36.732,36.7813,59263.0
2025-02-24 11:50:00,37.29,37.38,37.24,37.36,35006.0,36.7813,36.8701,36.732,36.8504,35006.0
2025-02-24 11:55:00,37.36,37.39,37.33,37.36,27820.0,36.8504,36.88,36.8208,36.8504,27820.0
2025-02-24 12:00:00,37.36,37.43,37.34,37.41,19697.0,36.8504,36.9194,36.8306,36.8997,19697.0
2025-02-24 12:05:00,37.41,37.5,37.4,37.46,45534.0,36.8997,36.9885,36.8898,36.949,45534.0
2025-02-24 12:10:00,37.45,37.58,37.43,37.55,86602.0,36.9391,37.0674,36.9194,37.0378,86602.0
2025-02-24 12:15:00,37.56,37.6,37.47,37.47,60651.0,37.0476,37.0871,36.9589,36.9589,60651.0
2025-02-24 12:20:00,37.48,37.5,37.39,37.4,32699.0,36.9687,36.9885,36.88,36.8898,32699.0
2025-02-24 12:25:00,37.4,37.4,37.32,37.36,46119.0,36.8898,36.8898,36.8109,36.8504,46119.0
2025-02-24 12:30:00,37.36,37.39,37.32,37.33,29097.0,36.8504,36.88,36.8109,36.8208,29097.0
2025-02-24 12:35:00,37.32,37.38,37.31,37.34,19945.0,36.8109,36.8701,36.8011,36.8306,19945.0
2025-02-24 12:40:00,37.35,37.42,37.35,37.39,23675.0,36.8405,36.9096,36.8405,36.88,23675.0
2025-02-24 12:45:00,37.4,37.44,37.39,37.42,36983.0,36.8898,36.9293,36.88,36.9096,36983.0
2025-02-24 12:50:00,37.42,37.42,37.37,37.39,45166.0,36.9096,36.9096,36.8602,36.88,45166.0
2025-02-24 12:55:00,37.39,37.41,37.34,37.38,33171.0,36.88,36.8997,36.8306,36.8701,33171.0
2025-02-24 13:00:00,37.38,37.44,37.35,37.39,34267.0,36.8701,36.9293,36.8405,36.88,34267.0
2025-02-24 13:05:00,37.4,37.41,37.36,37.36,44465.0,36.8898,36.8997,36.8504,36.8504,44465.0
2025-02-24 13:10:00,37.36,37.41,37.36,37.38,23629.0,36.8504,36.8997,36.8504,36.8701,23629.0
2025-02-24 13:15:00,37.38,37.42,37.34,37.37,27245.0,36.8701,36.9096,36.8306,36.8602,27245.0
2025-02-24 13:20:00,37.37,37.39,37.35,37.37,20031.0,36.8602,36.88,36.8405,36.8602,20031.0
2025-02-24 13:25:00,37.37,37.38,37.31,37.32,27151.0,36.8602,36.8701,36.8011,36.8109,27151.0
2025-02-24 13:30:00,37.32,37.35,37.28,37.34,50518.0,36.8109,36.8405,36.7715,36.8306,50518.0
2025-02-24 13:35:00,37.34,37.43,37.33,37.42,34892.0,36.8306,36.9194,36.8208,36.9096,34892.0
2025-02-24 13:40:00,37.43,37.45,37.41,37.43,26602.0,36.9194,36.9391,36.8997,36.9194,26602.0
2025-02-24 13:45:00,37.43,37.46,37.34,37.36,79216.0,36.9194,36.949,36.8306,36.8504,79216.0
2025-02-24 13:50:00,37.36,37.41,37.35,37.39,40872.0,36.8504,36.8997,36.8405,36.88,40872.0
2025-02-24 13:55:00,37.4,37.42,37.33,37.35,38882.0,36.8898,36.9096,36.8208,36.8405,38882.0
2025-02-24 14:00:00,37.34,37.39,37.33,37.39,52528.0,36.8306,36.88,36.8208,36.88,52528.0
2025-02-24 14:05:00,37.39,37.44,37.38,37.44,29082.0,36.88,36.9293,36.8701,36.9293,29082.0
2025-02-24 14:10:00,37.44,37.44,37.31,37.32,38088.0,36.9293,36.9293,36.8011,36.8109,38088.0
2025-02-24 14:15:00,37.32,37.33,37.24,37.27,45477.0,36.8109,36.8208,36.732,36.7616,45477.0
2025-02-24 14:20:00,37.27,37.28,37.22,37.25,34424.0,36.7616,36.7715,36.7123,36.7419,34424.0
2025-02-24 14:25:00,37.24,37.26,37.18,37.23,45327.0,36.732,36.7517,36.6728,36.7221,45327.0
2025-02-24 14:30:00,37.22,37.31,37.21,37.3,26362.0,36.7123,36.8011,36.7024,36.7912,26362.0
2025-02-24 14:35:00,37.3,37.31,37.28,37.29,50912.0,36.7912,36.8011,36.7715,36.7813,50912.0
2025-02-24 14:40:00,37.3,37.32,37.28,37.29,33001.0,36.7912,36.8109,36.7715,36.7813,33001.0
2025-02-24 14:45:00,37.29,37.32,37.27,37.32,60995.0,36.7813,36.8109,36.7616,36.8109,60995.0
2025-02-24 14:50:00,37.32,37.34,37.26,37.28,37320.0,36.8109,36.8306,36.7517,36.7715,37320.0
2025-02-24 14:55:00,37.28,37.28,37.18,37.19,41692.0,36.7715,36.7715,36.6728,36.6827,41692.0
2025-02-24 15:00:00,37.19,37.22,37.17,37.19,45202.0,36.6827,36.7123,36.663,36.6827,45202.0
2025-02-24 15:05:00,37.19,37.21,37.14,37.16,71273.0,36.6827,36.7024,36.6334,36.6531,71273.0
2025-02-24 15:10:00,37.15,37.19,37.14,37.18,55453.0,36.6432,36.6827,36.6334,36.6728,55453.0
2025-02-24 15:15:00,37.18,37.26,37.12,37.25,79906.0,36.6728,36.7517,36.6136,36.7419,79906.0
2025-02-24 15:20:00,37.26,37.28,37.22,37.23,51598.0,36.7517,36.7715,36.7123,36.7221,51598.0
2025-02-24 15:25:00,37.23,37.25,37.14,37.15,39947.0,36.7221,36.7419,36.6334,36.6432,39947.0
2025-02-24 15:30:00,37.15,37.3,37.14,37.29,63482.0,36.6432,36.7912,36.6334,36.7813,63482.0
2025-02-24 15:35:00,37.29,37.3,37.2,37.23,86789.0,36.7813,36.7912,36.6926,36.7221,86789.0
2025-02-24 15:40:00,37.22,37.35,37.2,37.3,70795.0,36.7123,36.8405,36.6926,36.7912,70795.0
2025-02-24 15:45:00,37.3,37.32,37.26,37.3,95026.0,36.7912,36.8109,36.7517,36.7912,95026.0
2025-02-24 15:50:00,37.31,37.35,37.22,37.27,86829.0,36.8011,36.8405,36.7123,36.7616,86829.0
2025-02-24 15:55:00,37.28,37.32,37.23,37.32,397697.0,36.7715,36.8109,36.7221,36.8109,397697.0
2025-02-25 09:30:00,37.24,37.24,36.61,36.98,286667.0,36.732,36.732,36.1106,36.4756,286667.0
2025-02-25 09:35:00,36.98,37.18,36.91,36.93,127035.0,36.4756,36.6728,36.4065,36.4262,127035.0
2025-02-25 09:40:00,36.93,36.97,36.7,36.76,107660.0,36.4262,36.4657,36.1994,36.2586,107660.0
2025-02-25 09:45:00,36.77,36.88,36.71,36.77,100073.0,36.2684,36.3769,36.2092,36.2684,100073.0
2025-02-25 09:50:00,36.76,37.04,36.74,36.93,66125.0,36.2586,36.5347,36.2388,36.4262,66125.0
2025-02-25 09:55:00,36.92,36.97,36.8,36.83,170758.0,36.4164,36.4657,36.298,36.3276,170758.0
2025-02-25 10:00:00,36.83,36.83,36.56,36.63,146857.0,36.3276,36.3276,36.0613,36.1303,146857.0
2025-02-25 10:05:00,36.64,36.67,36.52,36.63,96994.0,36.1402,36.1698,36.0218,36.1303,96994.0
2025-02-25 10:10:00,36.62,36.62,36.48,36.53,181345.0,36.1205,36.1205,35.9824,36.0317,181345.0
2025-02-25 10:15:00,36.53,36.56,36.37,36.43,184676.0,36.0317,36.0613,35.8739,35.9331,184676.0
2025-02-25 10:20:00,36.43,36.49,36.21,36.21,162269.0,35.9331,35.9922,35.7161,35.7161,162269.0
2025-02-25 10:25:00,36.21,36.25,36.12,36.13,173551.0,35.7161,35.7555,35.6273,35.6372,173551.0
2025-02-25 10:30:00,36.14,36.3,36.13,36.24,110568.0,35.647,35.8048,35.6372,35.7457,110568.0
2025-02-25 10:35:00,36.23,36.29,36.17,36.27,86549.0,35.7358,35.795,35.6766,35.7752,86549.0
2025-02-25 10:40:00,36.27,36.43,36.27,36.37,69905.0,35.7752,35.9331,35.7752,35.8739,69905.0
2025-02-25 10:45:00,36.36,36.41,36.29,36.33,90876.0,35.864,35.9133,35.795,35.8344,90876.0
2025-02-25 10:50:00,36.33,36.44,36.31,36.32,57615.0,35.8344,35.9429,35.8147,35.8246,57615.0
2025-02-25 10:55:00,36.32,36.42,36.25,36.26,106877.0,35.8246,35.9232,35.7555,35.7654,106877.0
2025-02-25 11:00:00,36.26,36.32,36.24,36.26,92877.0,35.7654,35.8246,35.7457,35.7654,92877.0
2025-02-25 11:05:00,36.27,36.28,36.2,36.24,85813.0,35.7752,35.7851,35.7062,35.7457,85813.0
2025-02-25 11:10:00,36.23,36.35,36.22,36.29,65188.0,35.7358,35.8542,35.7259,35.795,65188.0
2025-02-25 11:15:00,36.3,36.38,36.26,36.32,60803.0,35.8048,35.8837,35.7654,35.8246,60803.0
2025-02-25 11:20:00,36.32,36.35,36.25,36.26,46330.0,35.8246,35.8542,35.7555,35.7654,46330.0
2025-02-25 11:25:00,36.26,36.26,36.17,36.17,79542.0,35.7654,35.7654,35.6766,35.6766,79542.0
2025-02-25 11:30:00,36.17,36.18,36.06,36.18,82873.0,35.6766,35.6865,35.5681,35.6865,82873.0
2025-02-25 11:35:00,36.18,36.33,36.15,36.28,82738.0,35.6865,35.8344,35.6569,35.7851,82738.0
2025-02-25 11:40:00,36.27,36.28,36.19,36.23,52162.0,35.7752,35.7851,35.6963,35.7358,52162.0
2025-02-25 11:45:00,36.23,36.3,36.22,36.28,49381.0,35.7358,35.8048,35.7259,35.7851,49381.0
2025-02-25 11:50:00,36.29,36.3,36.22,36.28,46386.0,35.795,35.8048,35.7259,35.7851,46386.0
2025-02-25 11:55:00,36.27,36.28,36.16,36.17,95440.0,35.7752,35.7851,35.6667,35.6766,95440.0
2025-02-25 12:00:00,36.16,36.22,36.16,36.21,31292.0,35.6667,35.7259,35.6667,35.7161,31292.0
2025-02-25 12:05:00,36.2,36.2,36.11,36.18,48603.0,35.7062,35.7062,35.6174,35.6865,48603.0
2025-02-25 12:10:00,36.18,36.25,36.16,36.18,47152.0,35.6865,35.7555,35.6667,35.6865,47152.0
2025-02-25 12:15:00,36.17,36.25,36.16,36.23,32361.0,35.6766,35.7555,35.6667,35.7358,32361.0
2025-02-25 12:20:00,36.23,36.26,36.2,36.26,38931.0,35.7358,35.7654,35.7062,35.7654,38931.0
2025-02-25 12:25:00,36.25,36.3,36.23,36.23,62845.0,35.7555,35.8048,35.7358,35.7358,62845.0
2025-02-25 12:30:00,36.23,36.24,36.08,36.1,175386.0,35.7358,35.7457,35.5878,35.6076,175386.0
2025-02-25 12:35:00,36.1,36.22,36.06,36.13,104875.0,35.6076,35.7259,35.5681,35.6372,104875.0
2025-02-25 12:40:00,36.14,36.19,36.09,36.11,55184.0,35.647,35.6963,35.5977,35.6174,55184.0
2025-02-25 12:45:00,36.11,36.13,36.08,36.09,58557.0,35.6174,35.6372,35.5878,35.5977,58557.0
2025-02-25 12:50:00,36.09,36.14,36.08,36.14,54460.0,35.5977,35.647,35.5878,35.647,54460.0
2025-02-25 12:55:00,36.14,36.15,36.09,36.14,67190.0,35.647,35.6569,35.5977,35.647,67190.0
2025-02-25 13:00:00,36.14,36.26,36.13,36.23,51597.0,35.647,35.7654,35.6372,35.7358,51597.0
2025-02-25 13:05:00,36.23,36.25,36.2,36.2,35796.0,35.7358,35.7555,35.7062,35.7062,35796.0
2025-02-25 13:10:00,36.2,36.2,36.12,36.16,31414.0,35.7062,35.7062,35.6273,35.6667,31414.0
2025-02-25 13:15:00,36.16,36.2,36.1,36.12,63771.0,35.6667,35.7062,35.6076,35.6273,63771.0
2025-02-25 13:20:00,36.12,36.19,36.12,36.14,31805.0,35.6273,35.6963,35.6273,35.647,31805.0
2025-02-25 13:25:00,36.14,36.14,36.01,36.02,72557.0,35.647,35.647,35.5188,35.5287,72557.0
2025-02-25 13:30:00,36.02,36.06,36.02,36.03,60249.0,35.5287,35.5681,35.5287,35.5385,60249.0
2025-02-25 13:35:00,36.03,36.09,36.02,36.09,61975.0,35.5385,35.5977,35.5287,35.5977,61975.0
2025-02-25 13:40:00,36.08,36.17,36.08,36.16,42339.0,35.5878,35.6766,35.5878,35.6667,42339.0
2025-02-25 13:45:00,36.16,36.18,36.07,36.09,47721.0,35.6667,35.6865,35.578,35.5977,47721.0
2025-02-25 13:50:00,36.1,36.12,36.07,36.11,22224.0,35.6076,35.6273,35.578,35.6174,22224.0
2025-02-25 13:55:00,36.11,36.11,36.07,36.08,43044.0,35.6174,35.6174,35.578,35.5878,43044.0
2025-02-25 14:00:00,36.07,36.08,36.0,36.01,51735.0,35.578,35.5878,35.5089,35.5188,51735.0
2025-02-25 14:05:00,36.01,36.01,35.93,35.94,61180.0,35.5188,35.5188,35.4399,35.4497,61180.0
2025-02-25 14:10:00,35.94,35.96,35.89,35.89,46670.0,35.4497,35.4695,35.4004,35.4004,46670.0
2025-02-25 14:15:00,35.9,35.91,35.84,35.85,51299.0,35.4103,35.4202,35.3511,35.361,51299.0
2025-02-25 14:20:00,35.84,35.86,35.82,35.84,58293.0,35.3511,35.3708,35.3314,35.3511,58293.0
2025-02-25 14:25:00,35.84,35.86,35.81,35.82,44741.0,35.3511,35.3708,35.3215,35.3314,44741.0
2025-02-25 14:30:00,35.81,35.84,35.78,35.81,88025.0,35.3215,35.3511,35.2919,35.3215,88025.0
2025-02-25 14:35:00,35.82,35.96,35.81,35.95,51800.0,35.3314,35.4695,35.3215,35.4596,51800.0
2025-02-25 14:40:00,35.94,36.09,35.92,36.05,52893.0,35.4497,35.5977,35.43,35.5582,52893.0
2025-02-25 14:45:00,36.05,36.06,35.92,36.01,76543.0,35.5582,35.5681,35.43,35.5188,76543.0
2025-02-25 14:50:00,36.0,36.02,35.95,35.97,33832.0,35.5089,35.5287,35.4596,35.4793,33832.0
2025-02-25 14:55:00,35.98,36.01,35.96,35.97,45937.0,35.4892,35.5188,35.4695,35.4793,45937.0
2025-02-25 15:00:00,35.97,36.02,35.95,35.99,50809.0,35.4793,35.5287,35.4596,35.4991,50809.0
2025-02-25 15:05:00,36.0,36.05,35.98,36.04,50739.0,35.5089,35.5582,35.4892,35.5484,50739.0
2025-02-25 15:10:00,36.03,36.05,35.95,35.97,72529.0,35.5385,35.5582,35.4596,35.4793,72529.0
2025-02-25 15:15:00,35.97,36.01,35.94,35.96,84518.0,35.4793,35.5188,35.4497,35.4695,84518.0
2025-02-25 15:20:00,35.97,35.98,35.93,35.98,93765.0,35.4793,35.4892,35.4399,35.4892,93765.0
2025-02-25 15:25:00,35.98,36.02,35.93,35.95,88677.0,35.4892,35.5287,35.4399,35.4596,88677.0
2025-02-25 15:30:00,35.95,36.04,35.94,36.01,142486.0,35.4596,35.5484,35.4497,35.5188,142486.0
2025-02-25 15:35:00,36.02,36.11,35.91,35.93,222610.0,35.5287,35.6174,35.4202,35.4399,222610.0
2025-02-25 15:40:00,35.93,35.94,35.82,35.84,131661.0,35.4399,35.4497,35.3314,35.3511,131661.0
2025-02-25 15:45:00,35.84,35.9,35.83,35.9,224599.0,35.3511,35.4103,35.3412,35.4103,224599.0
2025-02-25 15:50:00,35.89,35.96,35.87,35.93,380082.0,35.4004,35.4695,35.3807,35.4399,380082.0
2025-02-25 15:55:00,35.93,35.94,35.82,35.87,1046994.0,35.4399,35.4497,35.3314,35.3807,1046994.0
2025-02-26 09:30:00,35.83,35.92,35.68,35.8,175271.0,35.3412,35.43,35.1933,35.3117,175271.0
2025-02-26 09:35:00,35.77,35.85,35.7,35.78,65627.0,35.2821,35.361,35.213,35.2919,65627.0
2025-02-26 09:40:00,35.78,35.84,35.66,35.77,124150.0,35.2919,35.3511,35.1736,35.2821,124150.0
2025-02-26 09:45:00,35.78,35.96,35.77,35.86,258685.0,35.2919,35.4695,35.2821,35.3708,258685.0
2025-02-26 09:50:00,35.86,36.14,35.84,36.14,79824.0,35.3708,35.647,35.3511,35.647,79824.0
2025-02-26 09:55:00,36.15,36.19,36.14,36.17,41434.0,35.6569,35.6963,35.647,35.6766,41434.0
2025-02-26 10:00:00,36.18,36.2,36.06,36.07,39339.0,35.6865,35.7062,35.5681,35.578,39339.0
2025-02-26 10:05:00,36.05,36.21,36.05,36.17,31574.0,35.5582,35.7161,35.5582,35.6766,31574.0
2025-02-26 10:10:00,36.17,36.2,36.13,36.15,27946.0,35.6766,35.7062,35.6372,35.6569,27946.0
2025-02-26 10:15:00,36.16,36.16,36.01,36.02,37525.0,35.6667,35.6667,35.5188,35.5287,37525.0
2025-02-26 10:20:00,36.02,36.03,35.89,35.93,39841.0,35.5287,35.5385,35.4004,35.4399,39841.0
2025-02-26 10:25:00,35.93,35.94,35.89,35.93,31880.0,35.4399,35.4497,35.4004,35.4399,31880.0
2025-02-26 10:30:00,35.92,35.95,35.81,35.82,47885.0,35.43,35.4596,35.3215,35.3314,47885.0
2025-02-26 10:35:00,35.83,35.84,35.74,35.8,44624.0,35.3412,35.3511,35.2525,35.3117,44624.0
2025-02-26 10:40:00,35.8,35.9,35.76,35.9,38683.0,35.3117,35.4103,35.2722,35.4103,38683.0
2025-02-26 10:45:00,35.89,35.89,35.77,35.81,23031.0,35.4004,35.4004,35.2821,35.3215,23031.0
2025-02-26 10:50:00,35.81,35.98,35.79,35.91,83711.0,35.3215,35.4892,35.3018,35.4202,83711.0
2025-02-26 10:55:00,35.91,35.97,35.88,35.95,37265.0,35.4202,35.4793,35.3906,35.4596,37265.0
2025-02-26 11:00:00,35.96,36.13,35.96,36.11,29601.0,35.4695,35.6372,35.4695,35.6174,29601.0
2025-02-26 11:05:00,36.11,36.13,36.04,36.07,28067.0,35.6174,35.6372,35.5484,35.578,28067.0
2025-02-26 11:10:00,36.09,36.12,36.06,36.07,22022.0,35.5977,35.6273,35.5681,35.578,22022.0
2025-02-26 11:15:00,36.07,36.16,36.06,36.12,28351.0,35.578,35.6667,35.5681,35.6273,28351.0
2025-02-26 11:20:00,36.11,36.2,36.11,36.16,56620.0,35.6174,35.7062,35.6174,35.6667,56620.0
2025-02-26 11:25:00,36.16,36.19,36.07,36.08,51542.0,35.6667,35.6963,35.578,35.5878,51542.0
2025-02-26 11:30:00,36.08,36.12,36.05,36.11,54491.0,35.5878,35.6273,35.5582,35.6174,54491.0
2025-02-26 11:35:00,36.12,36.15,36.08,36.09,74964.0,35.6273,35.6569,35.5878,35.5977,74964.0
2025-02-26 11:40:00,36.09,36.09,35.98,36.01,41567.0,35.5977,35.5977,35.4892,35.5188,41567.0
2025-02-26 11:45:00,36.02,36.03,35.97,35.97,50160.0,35.5287,35.5385,35.4793,35.4793,50160.0
2025-02-26 11:50:00,35.97,35.98,35.83,35.84,51867.0,35.4793,35.4892,35.3412,35.3511,51867.0
2025-02-26 11:55:00,35.84,35.85,35.8,35.82,50593.0,35.3511,35.361,35.3117,35.3314,50593.0
2025-02-26 12:00:00,35.82,35.87,35.79,35.86,60803.0,35.3314,35.3807,35.3018,35.3708,60803.0
2025-02-26 12:05:00,35.87,35.87,35.8,35.82,40610.0,35.3807,35.3807,35.3117,35.3314,40610.0
2025-02-26 12:10:00,35.82,35.86,35.81,35.83,32174.0,35.3314,35.3708,35.3215,35.3412,32174.0
2025-02-26 12:15:00,35.83,35.88,35.81,35.87,53894.0,35.3412,35.3906,35.3215,35.3807,53894.0
2025-02-26 12:20:00,35.87,35.88,35.8,35.82,38364.0,35.3807,35.3906,35.3117,35.3314,38364.0
2025-02-26 12:25:00,35.82,35.83,35.78,35.8,48308.0,35.3314,35.3412,35.2919,35.3117,48308.0
2025-02-26 12:30:00,35.79,35.8,35.67,35.68,62445.0,35.3018,35.3117,35.1834,35.1933,62445.0
2025-02-26 12:35:00,35.67,35.68,35.58,35.59,75180.0,35.1834,35.1933,35.0947,35.1045,75180.0
2025-02-26 12:40:00,35.58,35.64,35.55,35.64,72604.0,35.0947,35.1538,35.0651,35.1538,72604.0
2025-02-26 12:45:00,35.63,35.69,35.58,35.66,64947.0,35.144,35.2032,35.0947,35.1736,64947.0
2025-02-26 12:50:00,35.66,35.67,35.58,35.59,57418.0,35.1736,35.1834,35.0947,35.1045,57418.0
2025-02-26 12:55:00,35.58,35.59,35.55,35.59,51939.0,35.0947,35.1045,35.0651,35.1045,51939.0
2025-02-26 13:00:00,35.58,35.6,35.55,35.58,78026.0,35.0947,35.1144,35.0651,35.0947,78026.0
2025-02-26 13:05:00,35.58,35.6,35.54,35.56,50260.0,35.0947,35.1144,35.0552,35.0749,50260.0
2025-02-26 13:10:00,35.55,35.56,35.51,35.54,50028.0,35.0651,35.0749,35.0256,35.0552,50028.0
2025-02-26 13:15:00,35.54,35.55,35.51,35.52,73792.0,35.0552,35.0651,35.0256,35.0355,73792.0
2025-02-26 13:20:00,35.52,35.54,35.49,35.51,73441.0,35.0355,35.0552,35.0059,35.0256,73441.0
2025-02-26 13:25:00,35.51,35.51,35.39,35.4,73801.0,35.0256,35.0256,34.9072,34.9171,73801.0
2025-02-26 13:30:00,35.4,35.49,35.39,35.47,33109.0,34.9171,35.0059,34.9072,34.9862,33109.0
2025-02-26 13:35:00,35.47,35.58,35.43,35.55,61230.0,34.9862,35.0947,34.9467,35.0651,61230.0
2025-02-26 13:40:00,35.56,35.57,35.44,35.44,104781.0,35.0749,35.0848,34.9566,34.9566,104781.0
2025-02-26 13:45:00,35.44,35.46,35.41,35.41,33407.0,34.9566,34.9763,34.927,34.927,33407.0
2025-02-26 13:50:00,35.41,35.42,35.36,35.37,61842.0,34.927,34.9368,34.8777,34.8875,61842.0
2025-02-26 13:55:00,35.38,35.41,35.35,35.4,55128.0,34.8974,34.927,34.8678,34.9171,55128.0
2025-02-26 14:00:00,35.39,35.42,35.35,35.37,57565.0,34.9072,34.9368,34.8678,34.8875,57565.0
2025-02-26 14:05:00,35.35,35.39,35.35,35.36,29260.0,34.8678,34.9072,34.8678,34.8777,29260.0
2025-02-26 14:10:00,35.36,35.47,35.34,35.41,54978.0,34.8777,34.9862,34.8579,34.927,54978.0
2025-02-26 14:15:00,35.4,35.5,35.38,35.47,45324.0,34.9171,35.0157,34.8974,34.9862,45324.0
2025-02-26 14:20:00,35.48,35.51,35.46,35.47,49251.0,34.996,35.0256,34.9763,34.9862,49251.0
2025-02-26 14:25:00,35.47,35.5,35.46,35.48,47444.0,34.9862,35.0157,34.9763,34.996,47444.0
2025-02-26 14:30:00,35.48,35.53,35.41,35.46,85249.0,34.996,35.0453,34.927,34.9763,85249.0
2025-02-26 14:35:00,35.46,35.5,35.45,35.46,38159.0,34.9763,35.0157,34.9664,34.9763,38159.0
2025-02-26 14:40:00,35.46,35.57,35.45,35.55,44743.0,34.9763,35.0848,34.9664,35.0651,44743.0
2025-02-26 14:45:00,35.55,35.57,35.53,35.53,42501.0,35.0651,35.0848,35.0453,35.0453,42501.0
2025-02-26 14:50:00,35.53,35.54,35.49,35.51,53222.0,35.0453,35.0552,35.0059,35.0256,53222.0
2025-02-26 14:55:00,35.51,35.52,35.4,35.4,44611.0,35.0256,35.0355,34.9171,34.9171,44611.0
2025-02-26 15:00:00,35.4,35.45,35.39,35.42,93751.0,34.9171,34.9664,34.9072,34.9368,93751.0
2025-02-26 15:05:00,35.42,35.48,35.41,35.42,32660.0,34.9368,34.996,34.927,34.9368,32660.0
2025-02-26 15:10:00,35.43,35.43,35.37,35.38,72924.0,34.9467,34.9467,34.8875,34.8974,72924.0
2025-02-26 15:15:00,35.38,35.39,35.3,35.34,66027.0,34.8974,34.9072,34.8185,34.8579,66027.0
2025-02-26 15:20:00,35.34,35.4,35.31,35.36,52859.0,34.8579,34.9171,34.8283,34.8777,52859.0
2025-02-26 15:25:00,35.37,35.37,35.33,35.33,57375.0,34.8875,34.8875,34.8481,34.8481,57375.0
2025-02-26 15:30:00,35.33,35.41,35.28,35.38,104953.0,34.8481,34.927,34.7987,34.8974,104953.0
2025-02-26 15:35:00,35.38,35.47,35.37,35.45,85829.0,34.8974,34.9862,34.8875,34.9664,85829.0
2025-02-26 15:40:00,35.45,35.54,35.43,35.54,118638.0,34.9664,35.0552,34.9467,35.0552,118638.0
2025-02-26 15:45:00,35.53,35.54,35.45,35.46,136485.0,35.0453,35.0552,34.9664,34.9763,136485.0
2025-02-26 15:50:00,35.47,35.48,35.42,35.47,383815.0,34.9862,34.996,34.9368,34.9862,383815.0
2025-02-26 15:55:00,35.48,35.5,35.35,35.47,799545.0,34.996,35.0157,34.8678,34.9862,799545.0
2025-02-27 09:30:00,35.7,35.74,35.43,35.47,145881.0,35.213,35.2525,34.9467,34.9862,145881.0
2025-02-27 09:35:00,35.46,35.71,35.39,35.63,82496.0,34.9763,35.2229,34.9072,35.144,82496.0
2025-02-27 09:40:00,35.64,35.85,35.64,35.82,76684.0,35.1538,35.361,35.1538,35.3314,76684.0
2025-02-27 09:45:00,35.83,35.92,35.75,35.92,92366.0,35.3412,35.43,35.2623,35.43,92366.0
2025-02-27 09:50:00,35.93,36.18,35.9,36.07,107228.0,35.4399,35.6865,35.4103,35.578,107228.0
2025-02-27 09:55:00,36.07,36.13,35.97,36.03,97518.0,35.578,35.6372,35.4793,35.5385,97518.0
2025-02-27 10:00:00,36.03,36.19,35.99,36.13,114462.0,35.5385,35.6963,35.4991,35.6372,114462.0
2025-02-27 10:05:00,36.12,36.24,36.05,36.07,85807.0,35.6273,35.7457,35.5582,35.578,85807.0
2025-02-27 10:10:00,36.05,36.28,36.05,36.26,54903.0,35.5582,35.7851,35.5582,35.7654,54903.0
2025-02-27 10:15:00,36.26,36.41,36.25,36.37,116873.0,35.7654,35.9133,35.7555,35.8739,116873.0
2025-02-27 10:20:00,36.38,36.65,36.38,36.64,96713.0,35.8837,36.1501,35.8837,36.1402,96713.0
2025-02-27 10:25:00,36.64,36.69,36.39,36.42,147560.0,36.1402,36.1895,35.8936,35.9232,147560.0
2025-02-27 10:30:00,36.41,36.44,36.24,36.25,51100.0,35.9133,35.9429,35.7457,35.7555,51100.0
2025-02-27 10:35:00,36.23,36.33,36.18,36.27,30645.0,35.7358,35.8344,35.6865,35.7752,30645.0
2025-02-27 10:40:00,36.26,36.28,36.16,36.28,32594.0,35.7654,35.7851,35.6667,35.7851,32594.0
2025-02-27 10:45:00,36.27,36.3,36.24,36.27,98446.0,35.7752,35.8048,35.7457,35.7752,98446.0
2025-02-27 10:50:00,36.26,36.28,36.2,36.23,33532.0,35.7654,35.7851,35.7062,35.7358,33532.0
2025-02-27 10:55:00,36.23,36.23,36.05,36.07,63093.0,35.7358,35.7358,35.5582,35.578,63093.0
2025-02-27 11:00:00,36.08,36.2,36.07,36.17,76632.0,35.5878,35.7062,35.578,35.6766,76632.0
2025-02-27 11:05:00,36.18,36.19,36.11,36.12,25405.0,35.6865,35.6963,35.6174,35.6273,25405.0
2025-02-27 11:10:00,36.11,36.25,36.11,36.19,60775.0,35.6174,35.7555,35.6174,35.6963,60775.0
2025-02-27 11:15:00,36.19,36.3,36.17,36.3,97141.0,35.6963,35.8048,35.6766,35.8048,97141.0
2025-02-27 11:20:00,36.3,36.33,36.28,36.3,36433.0,35.8048,35.8344,35.7851,35.8048,36433.0
2025-02-27 11:25:00,36.31,36.36,36.23,36.3,33565.0,35.8147,35.864,35.7358,35.8048,33565.0
2025-02-27 11:30:00,36.3,36.35,36.26,36.27,24699.0,35.8048,35.8542,35.7654,35.7752,24699.0
2025-02-27 11:35:00,36.26,36.29,36.17,36.22,21447.0,35.7654,35.795,35.6766,35.7259,21447.0
2025-02-27 11:40:00,36.23,36.25,36.15,36.17,18529.0,35.7358,35.7555,35.6569,35.6766,18529.0
2025-02-27 11:45:00,36.17,36.27,36.17,36.2,36337.0,35.6766,35.7752,35.6766,35.7062,36337.0
2025-02-27 11:50:00,36.2,36.21,36.14,36.16,26559.0,35.7062,35.7161,35.647,35.6667,26559.0
2025-02-27 11:55:00,36.16,36.19,36.14,36.16,62104.0,35.6667,35.6963,35.647,35.6667,62104.0
2025-02-27 12:00:00,36.15,36.27,36.14,36.22,51544.0,35.6569,35.7752,35.647,35.7259,51544.0
2025-02-27 12:05:00,36.22,36.3,36.2,36.25,23737.0,35.7259,35.8048,35.7062,35.7555,23737.0
2025-02-27 12:10:00,36.25,36.31,36.24,36.26,22421.0,35.7555,35.8147,35.7457,35.7654,22421.0
2025-02-27 12:15:00,36.25,36.26,36.17,36.21,17285.0,35.7555,35.7654,35.6766,35.7161,17285.0
2025-02-27 12:20:00,36.2,36.22,36.18,36.2,14892.0,35.7062,35.7259,35.6865,35.7062,14892.0
2025-02-27 12:25:00,36.2,36.29,36.19,36.27,27383.0,35.7062,35.795,35.6963,35.7752,27383.0
2025-02-27 12:30:00,36.26,36.31,36.26,36.3,41413.0,35.7654,35.8147,35.7654,35.8048,41413.0
2025-02-27 12:35:00,36.3,36.35,36.3,36.3,30148.0,35.8048,35.8542,35.8048,35.8048,30148.0
2025-02-27 12:40:00,36.3,36.3,36.24,36.25,43155.0,35.8048,35.8048,35.7457,35.7555,43155.0
2025-02-27 12:45:00,36.25,36.28,36.23,36.28,26300.0,35.7555,35.7851,35.7358,35.7851,26300.0
2025-02-27 12:50:00,36.27,36.28,36.21,36.27,12786.0,35.7752,35.7851,35.7161,35.7752,12786.0
2025-02-27 12:55:00,36.27,36.3,36.26,36.29,20970.0,35.7752,35.8048,35.7654,35.795,20970.0
2025-02-27 13:00:00,36.3,36.37,36.29,36.29,96469.0,35.8048,35.8739,35.795,35.795,96469.0
2025-02-27 13:05:00,36.27,36.34,36.26,36.28,54124.0,35.7752,35.8443,35.7654,35.7851,54124.0
2025-02-27 13:10:00,36.28,36.32,36.27,36.3,25068.0,35.7851,35.8246,35.7752,35.8048,25068.0
2025-02-27 13:15:00,36.3,36.37,36.29,36.33,30790.0,35.8048,35.8739,35.795,35.8344,30790.0
2025-02-27 13:20:00,36.32,36.37,36.3,36.3,42099.0,35.8246,35.8739,35.8048,35.8048,42099.0
2025-02-27 13:25:00,36.3,36.34,36.27,36.28,27656.0,35.8048,35.8443,35.7752,35.7851,27656.0
2025-02-27 13:30:00,36.3,36.31,36.27,36.28,17877.0,35.8048,35.8147,35.7752,35.7851,17877.0
2025-02-27 13:35:00,36.28,36.36,36.28,36.36,26172.0,35.7851,35.864,35.7851,35.864,26172.0
2025-02-27 13:40:00,36.36,36.36,36.3,36.35,19058.0,35.864,35.864,35.8048,35.8542,19058.0
2025-02-27 13:45:00,36.35,36.38,36.33,36.37,17373.0,35.8542,35.8837,35.8344,35.8739,17373.0
2025-02-27 13:50:00,36.36,36.44,36.32,36.44,28329.0,35.864,35.9429,35.8246,35.9429,28329.0
2025-02-27 13:55:00,36.44,36.46,36.38,36.41,26840.0,35.9429,35.9627,35.8837,35.9133,26840.0
2025-02-27 14:00:00,36.4,36.41,36.36,36.36,43098.0,35.9035,35.9133,35.864,35.864,43098.0
2025-02-27 14:05:00,36.36,36.37,36.3,36.3,29627.0,35.864,35.8739,35.8048,35.8048,29627.0
2025-02-27 14:10:00,36.31,36.33,36.28,36.29,70551.0,35.8147,35.8344,35.7851,35.795,70551.0
2025-02-27 14:15:00,36.29,36.33,36.25,36.33,26331.0,35.795,35.8344,35.7555,35.8344,26331.0
2025-02-27 14:20:00,36.33,36.34,36.26,36.27,43647.0,35.8344,35.8443,35.7654,35.7752,43647.0
2025-02-27 14:25:00,36.28,36.35,36.22,36.23,39042.0,35.7851,35.8542,35.7259,35.7358,39042.0
2025-02-27 14:30:00,36.23,36.25,36.17,36.18,66651.0,35.7358,35.7555,35.6766,35.6865,66651.0
2025-02-27 14:35:00,36.19,36.25,36.17,36.19,63167.0,35.6963,35.7555,35.6766,35.6963,63167.0
2025-02-27 14:40:00,36.19,36.19,36.07,36.14,41358.0,35.6963,35.6963,35.578,35.647,41358.0
2025-02-27 14:45:00,36.13,36.21,36.13,36.19,25742.0,35.6372,35.7161,35.6372,35.6963,25742.0
2025-02-27 14:50:00,36.19,36.21,36.14,36.16,43412.0,35.6963,35.7161,35.647,35.6667,43412.0
2025-02-27 14:55:00,36.16,36.19,36.11,36.12,43380.0,35.6667,35.6963,35.6174,35.6273,43380.0
2025-02-27 15:00:00,36.11,36.12,36.08,36.12,47481.0,35.6174,35.6273,35.5878,35.6273,47481.0
2025-02-27 15:05:00,36.12,36.14,36.0,36.02,140409.0,35.6273,35.647,35.5089,35.5287,140409.0
2025-02-27 15:10:00,36.02,36.03,35.96,35.98,95043.0,35.5287,35.5385,35.4695,35.4892,95043.0
2025-02-27 15:15:00,35.98,36.01,35.93,35.97,36652.0,35.4892,35.5188,35.4399,35.4793,36652.0
2025-02-27 15:20:00,35.97,36.01,35.93,35.94,92660.0,35.4793,35.5188,35.4399,35.4497,92660.0
2025-02-27 15:25:00,35.95,35.95,35.86,35.86,58717.0,35.4596,35.4596,35.3708,35.3708,58717.0
2025-02-27 15:30:00,35.86,35.96,35.86,35.95,331608.0,35.3708,35.4695,35.3708,35.4596,331608.0
2025-02-27 15:35:00,35.96,36.13,35.96,36.05,84594.0,35.4695,35.6372,35.4695,35.5582,84594.0
2025-02-27 15:40:00,36.05,36.05,35.97,36.02,105006.0,35.5582,35.5582,35.4793,35.5287,105006.0
2025-02-27 15:45:00,36.03,36.05,35.93,35.95,83642.0,35.5385,35.5582,35.4399,35.4596,83642.0
2025-02-27 15:50:00,35.94,36.05,35.93,36.0,156925.0,35.4497,35.5582,35.4399,35.5089,156925.0
2025-02-27 15:55:00,36.0,36.0,35.82,35.88,451872.0,35.5089,35.5089,35.3314,35.3906,451872.0
2025-02-28 09:30:00,35.52,35.68,35.21,35.48,183423.0,35.0355,35.1933,34.7297,34.996,183423.0
2025-02-28 09:35:00,35.47,35.63,35.36,35.59,69903.0,34.9862,35.144,34.8777,35.1045,69903.0
2025-02-28 09:40:00,35.59,35.86,35.52,35.73,94356.0,35.1045,35.3708,35.0355,35.2426,94356.0
2025-02-28 09:45:00,35.74,35.78,35.51,35.57,85146.0,35.2525,35.2919,35.0256,35.0848,85146.0
2025-02-28 09:50:00,35.6,35.74,35.53,35.69,62767.0,35.1144,35.2525,35.0453,35.2032,62767.0
2025-02-28 09:55:00,35.71,35.78,35.62,35.78,93747.0,35.2229,35.2919,35.1341,35.2919,93747.0
2025-02-28 10:00:00,35.77,35.89,35.75,35.86,351761.0,35.2821,35.4004,35.2623,35.3708,351761.0
2025-02-28 10:05:00,35.85,35.92,35.77,35.91,56315.0,35.361,35.43,35.2821,35.4202,56315.0
2025-02-28 10:10:00,35.91,35.98,35.86,35.94,58689.0,35.4202,35.4892,35.3708,35.4497,58689.0
2025-02-28 10:15:00,35.93,35.93,35.7,35.7,63078.0,35.4399,35.4399,35.213,35.213,63078.0
2025-02-28 10:20:00,35.72,35.87,35.71,35.83,39743.0,35.2327,35.3807,35.2229,35.3412,39743.0
2025-02-28 10:25:00,35.83,35.91,35.82,35.88,112064.0,35.3412,35.4202,35.3314,35.3906,112064.0
2025-02-28 10:30:00,35.87,35.93,35.85,35.91,47618.0,35.3807,35.4399,35.361,35.4202,47618.0
2025-02-28 10:35:00,35.91,35.92,35.77,35.87,97745.0,35.4202,35.43,35.2821,35.3807,97745.0
2025-02-28 10:40:00,35.86,35.86,35.75,35.77,60979.0,35.3708,35.3708,35.2623,35.2821,60979.0
2025-02-28 10:45:00,35.77,35.81,35.73,35.77,29114.0,35.2821,35.3215,35.2426,35.2821,29114.0
2025-02-28 10:50:00,35.77,35.96,35.76,35.93,36905.0,35.2821,35.4695,35.2722,35.4399,36905.0
2025-02-28 10:55:00,35.93,35.95,35.82,35.88,77781.0,35.4399,35.4596,35.3314,35.3906,77781.0
2025-02-28 11:00:00,35.89,35.92,35.83,35.84,40428.0,35.4004,35.43,35.3412,35.3511,40428.0
2025-02-28 11:05:00,35.84,35.86,35.76,35.8,37514.0,35.3511,35.3708,35.2722,35.3117,37514.0
2025-02-28 11:10:00,35.8,35.81,35.75,35.77,25593.0,35.3117,35.3215,35.2623,35.2821,25593.0
2025-02-28 11:15:00,35.78,35.8,35.73,35.73,37179.0,35.2919,35.3117,35.2426,35.2426,37179.0
2025-02-28 11:20:00,35.74,35.75,35.67,35.68,23077.0,35.2525,35.2623,35.1834,35.1933,23077.0
2025-02-28 11:25:00,35.68,35.72,35.66,35.67,40383.0,35.1933,35.2327,35.1736,35.1834,40383.0
2025-02-28 11:30:00,35.67,35.72,35.66,35.69,28129.0,35.1834,35.2327,35.1736,35.2032,28129.0
2025-02-28 11:35:00,35.7,35.73,35.67,35.68,45465.0,35.213,35.2426,35.1834,35.1933,45465.0
2025-02-28 11:40:00,35.69,35.74,35.64,35.68,18170.0,35.2032,35.2525,35.1538,35.1933,18170.0
2025-02-28 11:45:00,35.68,35.76,35.66,35.75,24664.0,35.1933,35.2722,35.1736,35.2623,24664.0
2025-02-28 11:50:00,35.75,35.77,35.71,35.72,31042.0,35.2623,35.2821,35.2229,35.2327,31042.0
2025-02-28 11:55:00,35.72,35.73,35.7,35.72,26219.0,35.2327,35.2426,35.213,35.2327,26219.0
2025-02-28 12:00:00,35.72,35.76,35.69,35.72,64122.0,35.2327,35.2722,35.2032,35.2327,64122.0
2025-02-28 12:05:00,35.72,35.78,35.71,35.76,22474.0,35.2327,35.2919,35.2229,35.2722,22474.0
2025-02-28 12:10:00,35.75,35.77,35.71,35.77,24254.0,35.2623,35.2821,35.2229,35.2821,24254.0
2025-02-28 12:15:00,35.77,35.91,35.76,35.89,70778.0,35.2821,35.4202,35.2722,35.4004,70778.0
2025-02-28 12:20:00,35.89,35.93,35.84,35.85,48007.0,35.4004,35.4399,35.3511,35.361,48007.0
2025-02-28 12:25:00,35.85,35.86,35.75,35.77,26797.0,35.361,35.3708,35.2623,35.2821,26797.0
2025-02-28 12:30:00,35.77,35.82,35.75,35.77,31701.0,35.2821,35.3314,35.2623,35.2821,31701.0
2025-02-28 12:35:00,35.77,35.82,35.77,35.78,29167.0,35.2821,35.3314,35.2821,35.2919,29167.0
2025-02-28 12:40:00,35.79,35.8,35.69,35.72,24332.0,35.3018,35.3117,35.2032,35.2327,24332.0
2025-02-28 12:45:00,35.72,35.73,35.66,35.67,18245.0,35.2327,35.2426,35.1736,35.1834,18245.0
2025-02-28 12:50:00,35.67,35.7,35.66,35.68,31017.0,35.1834,35.213,35.1736,35.1933,31017.0
2025-02-28 12:55:00,35.67,35.68,35.64,35.66,57864.0,35.1834,35.1933,35.1538,35.1736,57864.0
2025-02-28 13:00:00,35.66,35.7,35.62,35.62,15366.0,35.1736,35.213,35.1341,35.1341,15366.0
2025-02-28 13:05:00,35.63,35.67,35.62,35.64,20060.0,35.144,35.1834,35.1341,35.1538,20060.0
2025-02-28 13:10:00,35.63,35.63,35.55,35.57,53862.0,35.144,35.144,35.0651,35.0848,53862.0
2025-02-28 13:15:00,35.58,35.59,35.45,35.47,71836.0,35.0947,35.1045,34.9664,34.9862,71836.0
2025-02-28 13:20:00,35.47,35.59,35.46,35.58,40258.0,34.9862,35.1045,34.9763,35.0947,40258.0
2025-02-28 13:25:00,35.58,35.79,35.58,35.79,51299.0,35.0947,35.3018,35.0947,35.3018,51299.0
2025-02-28 13:30:00,35.8,35.86,35.76,35.86,45016.0,35.3117,35.3708,35.2722,35.3708,45016.0
2025-02-28 13:35:00,35.86,36.09,35.85,36.04,179843.0,35.3708,35.5977,35.361,35.5484,179843.0
2025-02-28 13:40:00,36.04,36.15,36.04,36.13,109475.0,35.5484,35.6569,35.5484,35.6372,109475.0
2025-02-28 13:45:00,36.13,36.23,36.1,36.23,114332.0,35.6372,35.7358,35.6076,35.7358,114332.0
2025-02-28 13:50:00,36.23,36.26,36.19,36.22,135575.0,35.7358,35.7654,35.6963,35.7259,135575.0
2025-02-28 13:55:00,36.23,36.24,36.1,36.13,98306.0,35.7358,35.7457,35.6076,35.6372,98306.0
2025-02-28 14:00:00,36.12,36.21,36.11,36.15,90188.0,35.6273,35.7161,35.6174,35.6569,90188.0
2025-02-28 14:05:00,36.14,36.16,36.06,36.08,40254.0,35.647,35.6667,35.5681,35.5878,40254.0
2025-02-28 14:10:00,36.07,36.1,36.03,36.04,52624.0,35.578,35.6076,35.5385,35.5484,52624.0
2025-02-28 14:15:00,36.03,36.08,36.02,36.08,31366.0,35.5385,35.5878,35.5287,35.5878,31366.0
2025-02-28 14:20:00,36.07,36.08,35.99,36.02,68967.0,35.578,35.5878,35.4991,35.5287,68967.0
2025-02-28 14:25:00,36.01,36.05,36.0,36.02,42211.0,35.5188,35.5582,35.5089,35.5287,42211.0
2025-02-28 14:30:00,36.02,36.03,35.96,35.97,42735.0,35.5287,35.5385,35.4695,35.4793,42735.0
2025-02-28 14:35:00,35.96,36.04,35.93,36.0,35856.0,35.4695,35.5484,35.4399,35.5089,35856.0
2025-02-28 14:40:00,36.0,36.05,35.99,36.05,18267.0,35.5089,35.5582,35.4991,35.5582,18267.0
2025-02-28 14:45:00,36.05,36.11,36.0,36.09,39603.0,35.5582,35.6174,35.5089,35.5977,39603.0
2025-02-28 14:50:00,36.09,36.15,36.08,36.13,25087.0,35.5977,35.6569,35.5878,35.6372,25087.0
2025-02-28 14:55:00,36.13,36.14,36.06,36.08,52461.0,35.6372,35.647,35.5681,35.5878,52461.0
2025-02-28 15:00:00,36.08,36.09,36.05,36.07,47700.0,35.5878,35.5977,35.5582,35.578,47700.0
2025-02-28 15:05:00,36.06,36.09,36.05,36.05,46050.0,35.5681,35.5977,35.5582,35.5582,46050.0
2025-02-28 15:10:00,36.06,36.08,36.04,36.08,349564.0,35.5681,35.5878,35.5484,35.5878,349564.0
2025-02-28 15:15:00,36.08,36.17,36.07,36.13,44257.0,35.5878,35.6766,35.578,35.6372,44257.0
2025-02-28 15:20:00,36.13,36.14,36.07,36.11,56421.0,35.6372,35.647,35.578,35.6174,56421.0
2025-02-28 15:25:00,36.12,36.14,36.08,36.14,43457.0,35.6273,35.647,35.5878,35.647,43457.0
2025-02-28 15:30:00,36.14,36.24,36.13,36.19,71424.0,35.647,35.7457,35.6372,35.6963,71424.0
2025-02-28 15:35:00,36.19,36.2,36.1,36.18,37037.0,35.6963,35.7062,35.6076,35.6865,37037.0
2025-02-28 15:40:00,36.18,36.25,36.16,36.2,54222.0,35.6865,35.7555,35.6667,35.7062,54222.0
2025-02-28 15:45:00,36.2,36.24,36.19,36.21,88372.0,35.7062,35.7457,35.6963,35.7161,88372.0
2025-02-28 15:50:00,36.2,36.22,36.1,36.19,159720.0,35.7062,35.7259,35.6076,35.6963,159720.0
2025-02-28 15:55:00,36.19,36.28,36.19,36.23,359858.0,35.6963,35.7851,35.6963,35.7358,359858.0
2025-03-03 09:30:00,36.49,36.64,36.29,36.4,114413.0,35.9922,36.1402,35.795,35.9035,114413.0
2025-03-03 09:35:00,36.4,36.41,36.11,36.2,77906.0,35.9035,35.9133,35.6174,35.7062,77906.0
2025-03-03 09:40:00,36.2,36.25,36.04,36.17,53466.0,35.7062,35.7555,35.5484,35.6766,53466.0
2025-03-03 09:45:00,36.14,36.18,36.05,36.07,35137.0,35.647,35.6865,35.5582,35.578,35137.0
2025-03-03 09:50:00,36.06,36.2,36.06,36.16,37706.0,35.5681,35.7062,35.5681,35.6667,37706.0
2025-03-03 09:55:00,36.15,36.23,36.12,36.14,28334.0,35.6569,35.7358,35.6273,35.647,28334.0
2025-03-03 10:00:00,36.14,36.14,35.91,35.96,69961.0,35.647,35.647,35.4202,35.4695,69961.0
2025-03-03 10:05:00,35.97,36.02,35.91,36.0,46667.0,35.4793,35.5287,35.4202,35.5089,46667.0
2025-03-03 10:10:00,36.0,36.01,35.83,35.87,44059.0,35.5089,35.5188,35.3412,35.3807,44059.0
2025-03-03 10:15:00,35.85,35.92,35.81,35.9,46771.0,35.361,35.43,35.3215,35.4103,46771.0
2025-03-03 10:20:00,35.91,35.97,35.83,35.84,39368.0,35.4202,35.4793,35.3412,35.3511,39368.0
2025-03-03 10:25:00,35.84,35.89,35.81,35.83,44662.0,35.3511,35.4004,35.3215,35.3412,44662.0
2025-03-03 10:30:00,35.82,35.87,35.79,35.84,23681.0,35.3314,35.3807,35.3018,35.3511,23681.0
2025-03-03 10:35:00,35.84,35.86,35.75,35.84,82950.0,35.3511,35.3708,35.2623,35.3511,82950.0
2025-03-03 10:40:00,35.84,35.85,35.77,35.82,95678.0,35.3511,35.361,35.2821,35.3314,95678.0
2025-03-03 10:45:00,35.8,35.88,35.77,35.8,30788.0,35.3117,35.3906,35.2821,35.3117,30788.0
2025-03-03 10:50:00,35.8,36.01,35.79,35.93,42812.0,35.3117,35.5188,35.3018,35.4399,42812.0
2025-03-03 10:55:00,35.94,36.0,35.93,35.95,33672.0,35.4497,35.5089,35.4399,35.4596,33672.0
2025-03-03 11:00:00,35.95,36.06,35.95,36.0,25949.0,35.4596,35.5681,35.4596,35.5089,25949.0
2025-03-03 11:05:00,36.0,36.0,35.9,35.92,23038.0,35.5089,35.5089,35.4103,35.43,23038.0
2025-03-03 11:10:00,35.92,36.01,35.88,36.01,29277.0,35.43,35.5188,35.3906,35.5188,29277.0
2025-03-03 11:15:00,36.02,36.05,35.97,36.01,36971.0,35.5287,35.5582,35.4793,35.5188,36971.0
2025-03-03 11:20:00,36.01,36.04,35.97,36.02,21749.0,35.5188,35.5484,35.4793,35.5287,21749.0
2025-03-03 11:25:00,36.03,36.06,35.97,36.01,28704.0,35.5385,35.5681,35.4793,35.5188,28704.0
2025-03-03 11:30:00,36.0,36.01,35.86,35.9,62025.0,35.5089,35.5188,35.3708,35.4103,62025.0
2025-03-03 11:35:00,35.9,35.94,35.86,35.9,21915.0,35.4103,35.4497,35.3708,35.4103,21915.0
2025-03-03 11:40:00,35.89,35.94,35.85,35.91,30342.0,35.4004,35.4497,35.361,35.4202,30342.0
2025-03-03 11:45:00,35.92,36.01,35.92,36.01,71600.0,35.43,35.5188,35.43,35.5188,71600.0
2025-03-03 11:50:00,36.02,36.04,35.97,36.04,20140.0,35.5287,35.5484,35.4793,35.5484,20140.0
2025-03-03 11:55:00,36.04,36.09,36.01,36.08,23558.0,35.5484,35.5977,35.5188,35.5878,23558.0
2025-03-03 12:00:00,36.08,36.13,36.04,36.13,23348.0,35.5878,35.6372,35.5484,35.6372,23348.0
2025-03-03 12:05:00,36.13,36.23,36.11,36.2,54760.0,35.6372,35.7358,35.6174,35.7062,54760.0
2025-03-03 12:10:00,36.2,36.25,36.19,36.23,49049.0,35.7062,35.7555,35.6963,35.7358,49049.0
2025-03-03 12:15:00,36.23,36.25,36.19,36.23,28339.0,35.7358,35.7555,35.6963,35.7358,28339.0
2025-03-03 12:20:00,36.24,36.31,36.23,36.29,34985.0,35.7457,35.8147,35.7358,35.795,34985.0
2025-03-03 12:25:00,36.29,36.29,36.25,36.26,28937.0,35.795,35.795,35.7555,35.7654,28937.0
2025-03-03 12:30:00,36.27,36.31,36.27,36.28,19209.0,35.7752,35.8147,35.7752,35.7851,19209.0
2025-03-03 12:35:00,36.28,36.28,36.22,36.28,31022.0,35.7851,35.7851,35.7259,35.7851,31022.0
2025-03-03 12:40:00,36.27,36.31,36.23,36.25,75681.0,35.7752,35.8147,35.7358,35.7555,75681.0
2025-03-03 12:45:00,36.25,36.27,36.2,36.27,27463.0,35.7555,35.7752,35.7062,35.7752,27463.0
2025-03-03 12:50:00,36.27,36.29,36.22,36.22,120333.0,35.7752,35.795,35.7259,35.7259,120333.0
2025-03-03 12:55:00,36.22,36.25,36.18,36.25,58664.0,35.7259,35.7555,35.6865,35.7555,58664.0
2025-03-03 13:00:00,36.24,36.25,36.09,36.11,88951.0,35.7457,35.7555,35.5977,35.6174,88951.0
2025-03-03 13:05:00,36.1,36.1,35.9,36.0,39027.0,35.6076,35.6076,35.4103,35.5089,39027.0
2025-03-03 13:10:00,36.0,36.0,35.42,35.42,207205.0,35.5089,35.5089,34.9368,34.9368,207205.0
2025-03-03 13:15:00,35.42,35.52,34.99,35.2,700294.0,34.9368,35.0355,34.5127,34.7198,700294.0
2025-03-03 13:20:00,35.19,35.24,35.06,35.19,118317.0,34.71,34.7593,34.5817,34.71,118317.0
2025-03-03 13:25:00,35.17,35.17,34.71,34.75,241883.0,34.6902,34.6902,34.2365,34.276,241883.0
2025-03-03 13:30:00,34.75,34.87,34.65,34.79,373311.0,34.276,34.3943,34.1773,34.3154,373311.0
2025-03-03 13:35:00,34.78,34.82,34.54,34.56,186120.0,34.3056,34.345,34.0688,34.0886,186120.0
2025-03-03 13:40:00,34.56,34.69,34.49,34.54,341587.0,34.0886,34.2168,34.0195,34.0688,341587.0
2025-03-03 13:45:00,34.53,34.75,34.42,34.62,429841.0,34.059,34.276,33.9505,34.1478,429841.0
2025-03-03 13:50:00,34.61,34.62,34.42,34.48,103609.0,34.1379,34.1478,33.9505,34.0097,103609.0
2025-03-03 13:55:00,34.48,34.63,34.43,34.61,338694.0,34.0097,34.1576,33.9603,34.1379,338694.0
2025-03-03 14:00:00,34.61,34.67,34.49,34.51,311330.0,34.1379,34.1971,34.0195,34.0393,311330.0
2025-03-03 14:05:00,34.5,34.56,34.44,34.55,144060.0,34.0294,34.0886,33.9702,34.0787,144060.0
2025-03-03 14:10:00,34.54,34.54,34.43,34.49,64514.0,34.0688,34.0688,33.9603,34.0195,64514.0
2025-03-03 14:15:00,34.5,34.63,34.48,34.59,60149.0,34.0294,34.1576,34.0097,34.1182,60149.0
2025-03-03 14:20:00,34.59,34.69,34.56,34.63,186654.0,34.1182,34.2168,34.0886,34.1576,186654.0
2025-03-03 14:25:00,34.62,34.62,34.49,34.55,73719.0,34.1478,34.1478,34.0195,34.0787,73719.0
2025-03-03 14:30:00,34.56,34.61,34.47,34.49,62598.0,34.0886,34.1379,33.9998,34.0195,62598.0
2025-03-03 14:35:00,34.49,34.53,34.44,34.48,38483.0,34.0195,34.059,33.9702,34.0097,38483.0
2025-03-03 14:40:00,34.49,34.53,34.37,34.4,68951.0,34.0195,34.059,33.9012,33.9308,68951.0
2025-03-03 14:45:00,34.41,34.44,34.34,34.37,132400.0,33.9406,33.9702,33.8716,33.9012,132400.0
2025-03-03 14:50:00,34.37,34.39,34.19,34.29,116190.0,33.9012,33.9209,33.7236,33.8223,116190.0
2025-03-03 14:55:00,34.29,34.29,34.05,34.1,273507.0,33.8223,33.8223,33.5855,33.6348,273507.0
2025-03-03 15:00:00,34.09,34.24,34.0,34.23,193181.0,33.625,33.7729,33.5362,33.7631,193181.0
2025-03-03 15:05:00,34.24,34.26,34.07,34.1,164076.0,33.7729,33.7927,33.6053,33.6348,164076.0
2025-03-03 15:10:00,34.11,34.2,34.01,34.12,220418.0,33.6447,33.7335,33.5461,33.6546,220418.0
2025-03-03 15:15:00,34.12,34.27,34.12,34.15,115657.0,33.6546,33.8025,33.6546,33.6842,115657.0
2025-03-03 15:20:00,34.16,34.18,34.03,34.08,82574.0,33.694,33.7138,33.5658,33.6151,82574.0
2025-03-03 15:25:00,34.08,34.09,34.0,34.01,102542.0,33.6151,33.625,33.5362,33.5461,102542.0
2025-03-03 15:30:00,34.01,34.08,34.0,34.04,159322.0,33.5461,33.6151,33.5362,33.5757,159322.0
2025-03-03 15:35:00,34.05,34.09,33.93,33.95,223849.0,33.5855,33.625,33.4672,33.4869,223849.0
2025-03-03 15:40:00,33.95,33.98,33.83,33.89,142353.0,33.4869,33.5165,33.3685,33.4277,142353.0
2025-03-03 15:45:00,33.89,34.17,33.86,34.15,425406.0,33.4277,33.7039,33.3981,33.6842,425406.0
2025-03-03 15:50:00,34.15,34.35,34.04,34.3,562926.0,33.6842,33.8814,33.5757,33.8321,562926.0
2025-03-03 15:55:00,34.31,34.47,34.26,34.44,1148821.0,33.842,33.9998,33.7927,33.9702,1148821.0
2025-03-04 09:30:00,33.8,33.88,33.33,33.55,481510.0,33.3389,33.4178,32.8753,33.0923,481510.0
2025-03-04 09:35:00,33.55,33.83,33.52,33.7,116104.0,33.0923,33.3685,33.0628,33.2403,116104.0
2025-03-04 09:40:00,33.71,33.83,33.46,33.46,134367.0,33.2502,33.3685,33.0036,33.0036,134367.0
2025-03-04 09:45:00,33.48,33.72,33.43,33.54,85300.0,33.0233,33.26,32.974,33.0825,85300.0
2025-03-04 09:50:00,33.53,33.6,33.26,33.31,112921.0,33.0726,33.1417,32.8063,32.8556,112921.0
2025-03-04 09:55:00,33.32,33.41,33.23,33.24,94916.0,32.8655,32.9543,32.7767,32.7866,94916.0
2025-03-04 10:00:00,33.28,33.35,33.12,33.12,175864.0,32.826,32.8951,32.6682,32.6682,175864.0
2025-03-04 10:05:00,33.11,33.21,33.1,33.17,100347.0,32.6583,32.757,32.6485,32.7175,100347.0
2025-03-04 10:10:00,33.16,33.29,33.12,33.27,89385.0,32.7077,32.8359,32.6682,32.8162,89385.0
2025-03-04 10:15:00,33.27,33.3,33.17,33.17,77661.0,32.8162,32.8458,32.7175,32.7175,77661.0
2025-03-04 10:20:00,33.18,33.39,33.18,33.38,55107.0,32.7274,32.9345,32.7274,32.9247,55107.0
2025-03-04 10:25:00,33.35,33.56,33.34,33.51,61457.0,32.8951,33.1022,32.8852,33.0529,61457.0
2025-03-04 10:30:00,33.5,33.69,33.5,33.6,104044.0,33.043,33.2304,33.043,33.1417,104044.0
2025-03-04 10:35:00,33.59,33.64,33.45,33.45,51089.0,33.1318,33.1811,32.9937,32.9937,51089.0
2025-03-04 10:40:00,33.45,33.54,33.41,33.5,33579.0,32.9937,33.0825,32.9543,33.043,33579.0
2025-03-04 10:45:00,33.51,33.56,33.42,33.45,33243.0,33.0529,33.1022,32.9641,32.9937,33243.0
2025-03-04 10:50:00,33.46,33.53,33.41,33.45,45153.0,33.0036,33.0726,32.9543,32.9937,45153.0
2025-03-04 10:55:00,33.45,33.5,33.41,33.46,60413.0,32.9937,33.043,32.9543,33.0036,60413.0
2025-03-04 11:00:00,33.46,33.51,33.39,33.39,44667.0,33.0036,33.0529,32.9345,32.9345,44667.0
2025-03-04 11:05:00,33.39,33.42,33.34,33.42,30115.0,32.9345,32.9641,32.8852,32.9641,30115.0
2025-03-04 11:10:00,33.42,33.62,33.4,33.58,35606.0,32.9641,33.1614,32.9444,33.1219,35606.0
2025-03-04 11:15:00,33.57,33.65,33.55,33.58,96258.0,33.1121,33.191,33.0923,33.1219,96258.0
2025-03-04 11:20:00,33.59,33.7,33.56,33.59,37396.0,33.1318,33.2403,33.1022,33.1318,37396.0
2025-03-04 11:25:00,33.59,33.69,33.54,33.68,67591.0,33.1318,33.2304,33.0825,33.2206,67591.0
2025-03-04 11:30:00,33.69,33.8,33.61,33.68,96237.0,33.2304,33.3389,33.1515,33.2206,96237.0
2025-03-04 11:35:00,33.68,33.79,33.61,33.77,90734.0,33.2206,33.3291,33.1515,33.3093,90734.0
2025-03-04 11:40:00,33.77,33.85,33.71,33.82,52751.0,33.3093,33.3883,33.2502,33.3587,52751.0
2025-03-04 11:45:00,33.8,33.82,33.69,33.8,60056.0,33.3389,33.3587,33.2304,33.3389,60056.0
2025-03-04 11:50:00,33.79,33.83,33.7,33.73,142068.0,33.3291,33.3685,33.2403,33.2699,142068.0
2025-03-04 11:55:00,33.73,33.89,33.73,33.87,69475.0,33.2699,33.4277,33.2699,33.408,69475.0
2025-03-04 12:00:00,33.87,34.03,33.82,34.02,165776.0,33.408,33.5658,33.3587,33.5559,165776.0
2025-03-04 12:05:00,34.03,34.03,33.95,34.01,69030.0,33.5658,33.5658,33.4869,33.5461,69030.0
2025-03-04 12:10:00,34.0,34.05,33.97,33.98,32788.0,33.5362,33.5855,33.5066,33.5165,32788.0
2025-03-04 12:15:00,33.98,34.07,33.98,34.05,61742.0,33.5165,33.6053,33.5165,33.5855,61742.0
2025-03-04 12:20:00,34.04,34.2,34.03,34.09,60687.0,33.5757,33.7335,33.5658,33.625,60687.0
2025-03-04 12:25:00,34.09,34.22,34.08,34.14,40412.0,33.625,33.7532,33.6151,33.6743,40412.0
2025-03-04 12:30:00,34.13,34.15,33.98,34.08,346038.0,33.6644,33.6842,33.5165,33.6151,346038.0
2025-03-04 12:35:00,34.08,34.18,34.07,34.18,28733.0,33.6151,33.7138,33.6053,33.7138,28733.0
2025-03-04 12:40:00,34.16,34.19,34.07,34.11,55080.0,33.694,33.7236,33.6053,33.6447,55080.0
2025-03-04 12:45:00,34.09,34.31,34.09,34.29,193131.0,33.625,33.842,33.625,33.8223,193131.0
2025-03-04 12:50:00,34.3,34.31,34.13,34.27,162966.0,33.8321,33.842,33.6644,33.8025,162966.0
2025-03-04 12:55:00,34.27,34.34,34.21,34.23,74477.0,33.8025,33.8716,33.7433,33.7631,74477.0
2025-03-04 13:00:00,34.24,34.27,34.2,34.23,41679.0,33.7729,33.8025,33.7335,33.7631,41679.0
2025-03-04 13:05:00,34.24,34.34,34.21,34.3,52123.0,33.7729,33.8716,33.7433,33.8321,52123.0
2025-03-04 13:10:00,34.3,34.38,34.29,34.37,37744.0,33.8321,33.911,33.8223,33.9012,37744.0
2025-03-04 13:15:00,34.36,34.44,34.31,34.41,61589.0,33.8913,33.9702,33.842,33.9406,61589.0
2025-03-04 13:20:00,34.41,34.44,34.34,34.37,54422.0,33.9406,33.9702,33.8716,33.9012,54422.0
2025-03-04 13:25:00,34.37,34.43,34.33,34.36,59330.0,33.9012,33.9603,33.8617,33.8913,59330.0
2025-03-04 13:30:00,34.35,34.38,34.31,34.34,46413.0,33.8814,33.911,33.842,33.8716,46413.0
2025-03-04 13:35:00,34.33,34.39,34.28,34.38,52129.0,33.8617,33.9209,33.8124,33.911,52129.0
2025-03-04 13:40:00,34.37,34.37,34.27,34.34,57083.0,33.9012,33.9012,33.8025,33.8716,57083.0
2025-03-04 13:45:00,34.34,34.4,34.34,34.35,44892.0,33.8716,33.9308,33.8716,33.8814,44892.0
2025-03-04 13:50:00,34.35,34.49,34.35,34.45,39270.0,33.8814,34.0195,33.8814,33.9801,39270.0
2025-03-04 13:55:00,34.46,34.65,34.46,34.58,66631.0,33.9899,34.1773,33.9899,34.1083,66631.0
2025-03-04 14:00:00,34.57,34.64,34.54,34.59,50691.0,34.0984,34.1675,34.0688,34.1182,50691.0
2025-03-04 14:05:00,34.59,34.72,34.58,34.67,82808.0,34.1182,34.2464,34.1083,34.1971,82808.0
2025-03-04 14:10:00,34.66,34.68,34.6,34.64,37775.0,34.1872,34.2069,34.128,34.1675,37775.0
2025-03-04 14:15:00,34.64,34.64,34.56,34.6,44510.0,34.1675,34.1675,34.0886,34.128,44510.0
2025-03-04 14:20:00,34.61,34.66,34.58,34.62,49676.0,34.1379,34.1872,34.1083,34.1478,49676.0
2025-03-04 14:25:00,34.62,34.65,34.53,34.54,31950.0,34.1478,34.1773,34.059,34.0688,31950.0
2025-03-04 14:30:00,34.54,34.55,34.47,34.49,42110.0,34.0688,34.0787,33.9998,34.0195,42110.0
2025-03-04 14:35:00,34.5,34.58,34.48,34.57,52276.0,34.0294,34.1083,34.0097,34.0984,52276.0
2025-03-04 14:40:00,34.57,34.57,34.52,34.53,32313.0,34.0984,34.0984,34.0491,34.059,32313.0
2025-03-04 14:45:00,34.54,34.65,34.53,34.63,59739.0,34.0688,34.1773,34.059,34.1576,59739.0
2025-03-04 14:50:00,34.63,34.71,34.61,34.62,76843.0,34.1576,34.2365,34.1379,34.1478,76843.0
2025-03-04 14:55:00,34.62,34.72,34.61,34.64,116977.0,34.1478,34.2464,34.1379,34.1675,116977.0
2025-03-04 15:00:00,34.64,34.7,34.63,34.66,41589.0,34.1675,34.2267,34.1576,34.1872,41589.0
2025-03-04 15:05:00,34.67,34.71,34.66,34.69,34780.0,34.1971,34.2365,34.1872,34.2168,34780.0
2025-03-04 15:10:00,34.69,34.71,34.65,34.7,50066.0,34.2168,34.2365,34.1773,34.2267,50066.0
2025-03-04 15:15:00,34.71,34.77,34.68,34.77,97150.0,34.2365,34.2957,34.2069,34.2957,97150.0
2025-03-04 15:20:00,34.77,34.97,34.77,34.94,86282.0,34.2957,34.493,34.2957,34.4634,86282.0
2025-03-04 15:25:00,34.93,34.97,34.87,34.88,66565.0,34.4535,34.493,34.3943,34.4042,66565.0
2025-03-04 15:30:00,34.88,34.88,34.6,34.62,634138.0,34.4042,34.4042,34.128,34.1478,634138.0
2025-03-04 15:35:00,34.62,34.65,34.5,34.52,109201.0,34.1478,34.1773,34.0294,34.0491,109201.0
2025-03-04 15:40:00,34.52,34.55,34.41,34.5,126497.0,34.0491,34.0787,33.9406,34.0294,126497.0
2025-03-04 15:45:00,34.5,34.54,34.33,34.34,162830.0,34.0294,34.0688,33.8617,33.8716,162830.0
2025-03-04 15:50:00,34.34,34.4,34.16,34.28,353090.0,33.8716,33.9308,33.694,33.8124,353090.0
2025-03-04 15:55:00,34.28,34.34,34.11,34.24,845006.0,33.8124,33.8716,33.6447,33.7729,845006.0
2025-03-05 09:30:00,33.6,33.71,33.51,33.66,184801.0,33.1417,33.2502,33.0529,33.2008,184801.0
2025-03-05 09:35:00,33.64,33.79,33.58,33.7,44669.0,33.1811,33.3291,33.1219,33.2403,44669.0
2025-03-05 09:40:00,33.74,33.8,33.66,33.69,51657.0,33.2798,33.3389,33.2008,33.2304,51657.0
2025-03-05 09:45:00,33.68,33.68,33.26,33.29,91070.0,33.2206,33.2206,32.8063,32.8359,91070.0
2025-03-05 09:50:00,33.29,33.53,33.26,33.31,148712.0,32.8359,33.0726,32.8063,32.8556,148712.0
2025-03-05 09:55:00,33.33,33.38,33.15,33.19,120368.0,32.8753,32.9247,32.6978,32.7373,120368.0
2025-03-05 10:00:00,33.22,33.54,33.19,33.39,77665.0,32.7668,33.0825,32.7373,32.9345,77665.0
2025-03-05 10:05:00,33.4,33.47,33.21,33.21,170546.0,32.9444,33.0134,32.757,32.757,170546.0
2025-03-05 10:10:00,33.2,33.27,33.07,33.09,133628.0,32.7471,32.8162,32.6189,32.6386,133628.0
2025-03-05 10:15:00,33.08,33.09,32.97,32.99,229970.0,32.6288,32.6386,32.5203,32.54,229970.0
2025-03-05 10:20:00,32.98,33.18,32.91,33.09,174915.0,32.5301,32.7274,32.4611,32.6386,174915.0
2025-03-05 10:25:00,33.07,33.15,33.05,33.13,78688.0,32.6189,32.6978,32.5992,32.6781,78688.0
2025-03-05 10:30:00,33.13,33.15,33.07,33.09,54189.0,32.6781,32.6978,32.6189,32.6386,54189.0
2025-03-05 10:35:00,33.08,33.11,33.02,33.02,108638.0,32.6288,32.6583,32.5696,32.5696,108638.0
2025-03-05 10:40:00,33.02,33.12,33.0,33.12,41908.0,32.5696,32.6682,32.5498,32.6682,41908.0
2025-03-05 10:45:00,33.12,33.18,33.02,33.04,68362.0,32.6682,32.7274,32.5696,32.5893,68362.0
2025-03-05 10:50:00,33.04,33.1,32.93,32.94,104341.0,32.5893,32.6485,32.4808,32.4907,104341.0
2025-03-05 10:55:00,32.94,33.08,32.94,32.98,75212.0,32.4907,32.6288,32.4907,32.5301,75212.0
2025-03-05 11:00:00,32.96,32.98,32.9,32.95,86187.0,32.5104,32.5301,32.4512,32.5005,86187.0
2025-03-05 11:05:00,32.95,32.96,32.9,32.92,67955.0,32.5005,32.5104,32.4512,32.4709,67955.0
2025-03-05 11:10:00,32.91,32.92,32.75,32.79,218405.0,32.4611,32.4709,32.3033,32.3427,218405.0
2025-03-05 11:15:00,32.78,32.83,32.76,32.77,87738.0,32.3328,32.3822,32.3131,32.323,87738.0
2025-03-05 11:20:00,32.77,32.84,32.72,32.84,71007.0,32.323,32.392,32.2737,32.392,71007.0
2025-03-05 11:25:00,32.84,32.86,32.73,32.85,83549.0,32.392,32.4118,32.2835,32.4019,83549.0
2025-03-05 11:30:00,32.84,32.9,32.75,32.76,95851.0,32.392,32.4512,32.3033,32.3131,95851.0
2025-03-05 11:35:00,32.76,32.85,32.7,32.79,113581.0,32.3131,32.4019,32.2539,32.3427,113581.0
2025-03-05 11:40:00,32.79,32.87,32.76,32.87,102306.0,32.3427,32.4216,32.3131,32.4216,102306.0
2025-03-05 11:45:00,32.88,32.9,32.8,32.87,43016.0,32.4315,32.4512,32.3526,32.4216,43016.0
2025-03-05 11:50:00,32.87,32.91,32.82,32.86,50633.0,32.4216,32.4611,32.3723,32.4118,50633.0
2025-03-05 11:55:00,32.86,33.05,32.85,32.96,77661.0,32.4118,32.5992,32.4019,32.5104,77661.0
2025-03-05 12:00:00,32.96,33.05,32.86,32.88,107983.0,32.5104,32.5992,32.4118,32.4315,107983.0
2025-03-05 12:05:00,32.88,32.96,32.87,32.93,32727.0,32.4315,32.5104,32.4216,32.4808,32727.0
2025-03-05 12:10:00,32.92,32.98,32.91,32.92,35080.0,32.4709,32.5301,32.4611,32.4709,35080.0
2025-03-05 12:15:00,32.94,32.99,32.92,32.92,40597.0,32.4907,32.54,32.4709,32.4709,40597.0
2025-03-05 12:20:00,32.94,33.06,32.93,33.03,66346.0,32.4907,32.609,32.4808,32.5794,66346.0
2025-03-05 12:25:00,33.02,33.17,33.02,33.16,46193.0,32.5696,32.7175,32.5696,32.7077,46193.0
2025-03-05 12:30:00,33.15,33.2,33.12,33.15,37786.0,32.6978,32.7471,32.6682,32.6978,37786.0
2025-03-05 12:35:00,33.14,33.2,33.13,33.2,43713.0,32.6879,32.7471,32.6781,32.7471,43713.0
2025-03-05 12:40:00,33.2,33.24,33.13,33.22,59990.0,32.7471,32.7866,32.6781,32.7668,59990.0
2025-03-05 12:45:00,33.22,33.22,33.12,33.16,46186.0,32.7668,32.7668,32.6682,32.7077,46186.0
2025-03-05 12:50:00,33.15,33.24,33.13,33.2,61768.0,32.6978,32.7866,32.6781,32.7471,61768.0
2025-03-05 12:55:00,33.2,33.22,33.17,33.17,34508.0,32.7471,32.7668,32.7175,32.7175,34508.0
2025-03-05 13:00:00,33.18,33.23,33.17,33.21,74744.0,32.7274,32.7767,32.7175,32.757,74744.0
2025-03-05 13:05:00,33.2,33.22,32.93,32.95,74681.0,32.7471,32.7668,32.4808,32.5005,74681.0
2025-03-05 13:10:00,32.95,33.01,32.92,32.98,67191.0,32.5005,32.5597,32.4709,32.5301,67191.0
2025-03-05 13:15:00,32.98,33.03,32.97,33.01,45684.0,32.5301,32.5794,32.5203,32.5597,45684.0
2025-03-05 13:20:00,33.03,33.17,33.03,33.16,45859.0,32.5794,32.7175,32.5794,32.7077,45859.0
2025-03-05 13:25:00,33.16,33.29,33.14,33.24,68722.0,32.7077,32.8359,32.6879,32.7866,68722.0
2025-03-05 13:30:00,33.24,33.26,33.12,33.16,49514.0,32.7866,32.8063,32.6682,32.7077,49514.0
2025-03-05 13:35:00,33.17,33.26,33.13,33.26,22233.0,32.7175,32.8063,32.6781,32.8063,22233.0
2025-03-05 13:40:00,33.26,33.26,33.17,33.18,26534.0,32.8063,32.8063,32.7175,32.7274,26534.0
2025-03-05 13:45:00,33.19,33.31,33.18,33.3,51063.0,32.7373,32.8556,32.7274,32.8458,51063.0
2025-03-05 13:50:00,33.29,33.34,33.27,33.28,60729.0,32.8359,32.8852,32.8162,32.826,60729.0
2025-03-05 13:55:00,33.28,33.41,33.27,33.41,42756.0,32.826,32.9543,32.8162,32.9543,42756.0
2025-03-05 14:00:00,33.4,33.53,33.4,33.5,83039.0,32.9444,33.0726,32.9444,33.043,83039.0
2025-03-05 14:05:00,33.49,33.59,33.47,33.52,49521.0,33.0332,33.1318,33.0134,33.0628,49521.0
2025-03-05 14:10:00,33.53,33.54,33.47,33.51,102281.0,33.0726,33.0825,33.0134,33.0529,102281.0
2025-03-05 14:15:00,33.52,33.6,33.48,33.5,63955.0,33.0628,33.1417,33.0233,33.043,63955.0
2025-03-05 14:20:00,33.51,33.64,33.48,33.64,49665.0,33.0529,33.1811,33.0233,33.1811,49665.0
2025-03-05 14:25:00,33.65,33.66,33.58,33.64,93012.0,33.191,33.2008,33.1219,33.1811,93012.0
2025-03-05 14:30:00,33.64,33.67,33.6,33.65,62768.0,33.1811,33.2107,33.1417,33.191,62768.0
2025-03-05 14:35:00,33.64,33.69,33.59,33.68,69831.0,33.1811,33.2304,33.1318,33.2206,69831.0
2025-03-05 14:40:00,33.69,33.69,33.6,33.62,103678.0,33.2304,33.2304,33.1417,33.1614,103678.0
2025-03-05 14:45:00,33.62,33.65,33.56,33.63,49044.0,33.1614,33.191,33.1022,33.1713,49044.0
2025-03-05 14:50:00,33.63,33.67,33.62,33.66,44441.0,33.1713,33.2107,33.1614,33.2008,44441.0
2025-03-05 14:55:00,33.66,33.73,33.65,33.72,68189.0,33.2008,33.2699,33.191,33.26,68189.0
2025-03-05 15:00:00,33.71,33.81,33.68,33.78,103089.0,33.2502,33.3488,33.2206,33.3192,103089.0
2025-03-05 15:05:00,33.77,33.86,33.76,33.84,62213.0,33.3093,33.3981,33.2995,33.3784,62213.0
2025-03-05 15:10:00,33.84,33.85,33.77,33.79,66473.0,33.3784,33.3883,33.3093,33.3291,66473.0
2025-03-05 15:15:00,33.79,33.81,33.71,33.75,69706.0,33.3291,33.3488,33.2502,33.2896,69706.0
2025-03-05 15:20:00,33.75,33.78,33.7,33.75,81466.0,33.2896,33.3192,33.2403,33.2896,81466.0
2025-03-05 15:25:00,33.75,33.8,33.73,33.79,79630.0,33.2896,33.3389,33.2699,33.3291,79630.0
2025-03-05 15:30:00,33.79,33.79,33.67,33.7,91641.0,33.3291,33.3291,33.2107,33.2403,91641.0
2025-03-05 15:35:00,33.7,33.7,33.58,33.61,96030.0,33.2403,33.2403,33.1219,33.1515,96030.0
2025-03-05 15:40:00,33.61,33.68,33.57,33.66,90705.0,33.1515,33.2206,33.1121,33.2008,90705.0
2025-03-05 15:45:00,33.67,33.67,33.58,33.62,109103.0,33.2107,33.2107,33.1219,33.1614,109103.0
2025-03-05 15:50:00,33.63,33.67,33.53,33.65,351220.0,33.1713,33.2107,33.0726,33.191,351220.0
2025-03-05 15:55:00,33.65,33.7,33.59,33.64,557461.0,33.191,33.2403,33.1318,33.1811,557461.0
2025-03-06 09:30:00,33.5,33.6,33.36,33.47,184219.0,33.043,33.1417,32.9049,33.0134,184219.0
2025-03-06 09:35:00,33.47,33.55,33.33,33.38,77529.0,33.0134,33.0923,32.8753,32.9247,77529.0
2025-03-06 09:40:00,33.38,33.53,33.34,33.36,68369.0,32.9247,33.0726,32.8852,32.9049,68369.0
2025-03-06 09:45:00,33.35,33.39,33.21,33.22,78125.0,32.8951,32.9345,32.757,32.7668,78125.0
2025-03-06 09:50:00,33.23,33.33,33.22,33.26,60640.0,32.7767,32.8753,32.7668,32.8063,60640.0
2025-03-06 09:55:00,33.26,33.32,33.12,33.24,52227.0,32.8063,32.8655,32.6682,32.7866,52227.0
2025-03-06 10:00:00,33.23,33.61,33.15,33.5,112789.0,32.7767,33.1515,32.6978,33.043,112789.0
2025-03-06 10:05:00,33.5,33.58,33.38,33.46,69137.0,33.043,33.1219,32.9247,33.0036,69137.0
2025-03-06 10:10:00,33.45,33.53,33.26,33.32,53697.0,32.9937,33.0726,32.8063,32.8655,53697.0
2025-03-06 10:15:00,33.3,33.47,33.3,33.35,47569.0,32.8458,33.0134,32.8458,32.8951,47569.0
2025-03-06 10:20:00,33.35,33.41,33.31,33.31,31992.0,32.8951,32.9543,32.8556,32.8556,31992.0
2025-03-06 10:25:00,33.31,33.45,33.31,33.38,28539.0,32.8556,32.9937,32.8556,32.9247,28539.0
2025-03-06 10:30:00,33.38,33.4,33.3,33.32,43741.0,32.9247,32.9444,32.8458,32.8655,43741.0
2025-03-06 10:35:00,33.33,33.42,33.3,33.37,36456.0,32.8753,32.9641,32.8458,32.9148,36456.0
2025-03-06 10:40:00,33.38,33.51,33.37,33.48,61537.0,32.9247,33.0529,32.9148,33.0233,61537.0
2025-03-06 10:45:00,33.48,33.54,33.45,33.51,52515.0,33.0233,33.0825,32.9937,33.0529,52515.0
2025-03-06 10:50:00,33.5,33.54,33.46,33.51,41085.0,33.043,33.0825,33.0036,33.0529,41085.0
2025-03-06 10:55:00,33.52,33.6,33.51,33.57,38652.0,33.0628,33.1417,33.0529,33.1121,38652.0
2025-03-06 11:00:00,33.58,33.69,33.57,33.58,35396.0,33.1219,33.2304,33.1121,33.1219,35396.0
2025-03-06 11:05:00,33.59,33.65,33.55,33.64,24807.0,33.1318,33.191,33.0923,33.1811,24807.0
2025-03-06 11:10:00,33.64,33.78,33.63,33.73,66805.0,33.1811,33.3192,33.1713,33.2699,66805.0
2025-03-06 11:15:00,33.74,33.79,33.68,33.74,63109.0,33.2798,33.3291,33.2206,33.2798,63109.0
2025-03-06 11:20:00,33.74,33.78,33.65,33.67,37446.0,33.2798,33.3192,33.191,33.2107,37446.0
2025-03-06 11:25:00,33.68,33.73,33.59,33.72,91815.0,33.2206,33.2699,33.1318,33.26,91815.0
2025-03-06 11:30:00,33.71,33.76,33.61,33.72,176245.0,33.2502,33.2995,33.1515,33.26,176245.0
2025-03-06 11:35:00,33.73,33.75,33.57,33.64,39498.0,33.2699,33.2896,33.1121,33.1811,39498.0
2025-03-06 11:40:00,33.64,33.71,33.6,33.69,57465.0,33.1811,33.2502,33.1417,33.2304,57465.0
2025-03-06 11:45:00,33.7,33.73,33.66,33.67,59545.0,33.2403,33.2699,33.2008,33.2107,59545.0
2025-03-06 11:50:00,33.67,33.67,33.59,33.62,137086.0,33.2107,33.2107,33.1318,33.1614,137086.0
2025-03-06 11:55:00,33.61,33.61,33.4,33.41,71874.0,33.1515,33.1515,32.9444,32.9543,71874.0
2025-03-06 12:00:00,33.41,33.47,33.34,33.38,72273.0,32.9543,33.0134,32.8852,32.9247,72273.0
2025-03-06 12:05:00,33.37,33.46,33.33,33.46,37308.0,32.9148,33.0036,32.8753,33.0036,37308.0
2025-03-06 12:10:00,33.46,33.48,33.39,33.41,58940.0,33.0036,33.0233,32.9345,32.9543,58940.0
2025-03-06 12:15:00,33.41,33.45,33.38,33.44,32642.0,32.9543,32.9937,32.9247,32.9838,32642.0
2025-03-06 12:20:00,33.44,33.63,33.44,33.6,40048.0,32.9838,33.1713,32.9838,33.1417,40048.0
2025-03-06 12:25:00,33.6,33.66,33.55,33.55,41989.0,33.1417,33.2008,33.0923,33.0923,41989.0
2025-03-06 12:30:00,33.55,33.57,33.44,33.48,37313.0,33.0923,33.1121,32.9838,33.0233,37313.0
2025-03-06 12:35:00,33.48,33.48,33.36,33.36,26284.0,33.0233,33.0233,32.9049,32.9049,26284.0
2025-03-06 12:40:00,33.36,33.43,33.29,33.31,65316.0,32.9049,32.974,32.8359,32.8556,65316.0
2025-03-06 12:45:00,33.31,33.32,33.11,33.12,44558.0,32.8556,32.8655,32.6583,32.6682,44558.0
2025-03-06 12:50:00,33.13,33.19,33.11,33.17,35601.0,32.6781,32.7373,32.6583,32.7175,35601.0
2025-03-06 12:55:00,33.18,33.36,33.15,33.34,39058.0,32.7274,32.9049,32.6978,32.8852,39058.0
2025-03-06 13:00:00,33.34,33.42,33.33,33.38,47828.0,32.8852,32.9641,32.8753,32.9247,47828.0
2025-03-06 13:05:00,33.38,33.39,33.3,33.35,39415.0,32.9247,32.9345,32.8458,32.8951,39415.0
2025-03-06 13:10:00,33.36,33.42,33.34,33.42,29187.0,32.9049,32.9641,32.8852,32.9641,29187.0
2025-03-06 13:15:00,33.41,33.44,33.38,33.44,26694.0,32.9543,32.9838,32.9247,32.9838,26694.0
2025-03-06 13:20:00,33.43,33.45,33.38,33.43,34127.0,32.974,32.9937,32.9247,32.974,34127.0
2025-03-06 13:25:00,33.42,33.44,33.38,33.39,33827.0,32.9641,32.9838,32.9247,32.9345,33827.0
2025-03-06 13:30:00,33.4,33.45,33.39,33.44,36185.0,32.9444,32.9937,32.9345,32.9838,36185.0
2025-03-06 13:35:00,33.43,33.45,33.36,33.37,33101.0,32.974,32.9937,32.9049,32.9148,33101.0
2025-03-06 13:40:00,33.37,33.4,33.29,33.4,119358.0,32.9148,32.9444,32.8359,32.9444,119358.0
2025-03-06 13:45:00,33.39,33.51,33.37,33.42,34810.0,32.9345,33.0529,32.9148,32.9641,34810.0
2025-03-06 13:50:00,33.41,33.54,33.41,33.49,32149.0,32.9543,33.0825,32.9543,33.0332,32149.0
2025-03-06 13:55:00,33.48,33.53,33.4,33.42,42645.0,33.0233,33.0726,32.9444,32.9641,42645.0
2025-03-06 14:00:00,33.42,33.46,33.37,33.41,95662.0,32.9641,33.0036,32.9148,32.9543,95662.0
2025-03-06 14:05:00,33.42,33.47,33.38,33.44,30049.0,32.9641,33.0134,32.9247,32.9838,30049.0
2025-03-06 14:10:00,33.45,33.57,33.44,33.57,37008.0,32.9937,33.1121,32.9838,33.1121,37008.0
2025-03-06 14:15:00,33.57,33.6,33.51,33.55,56011.0,33.1121,33.1417,33.0529,33.0923,56011.0
2025-03-06 14:20:00,33.55,33.63,33.54,33.63,115306.0,33.0923,33.1713,33.0825,33.1713,115306.0
2025-03-06 14:25:00,33.63,33.67,33.6,33.64,59197.0,33.1713,33.2107,33.1417,33.1811,59197.0
2025-03-06 14:30:00,33.64,33.72,33.63,33.7,47332.0,33.1811,33.26,33.1713,33.2403,47332.0
2025-03-06 14:35:00,33.7,33.74,33.68,33.73,58247.0,33.2403,33.2798,33.2206,33.2699,58247.0
2025-03-06 14:40:00,33.73,33.89,33.72,33.82,80283.0,33.2699,33.4277,33.26,33.3587,80283.0
2025-03-06 14:45:00,33.81,33.98,33.81,33.94,74070.0,33.3488,33.5165,33.3488,33.477,74070.0
2025-03-06 14:50:00,33.95,34.18,33.94,34.06,154269.0,33.4869,33.7138,33.477,33.5954,154269.0
2025-03-06 14:55:00,34.06,34.07,33.73,33.73,151173.0,33.5954,33.6053,33.2699,33.2699,151173.0
2025-03-06 15:00:00,33.72,33.84,33.67,33.76,95401.0,33.26,33.3784,33.2107,33.2995,95401.0
2025-03-06 15:05:00,33.76,33.83,33.72,33.78,40739.0,33.2995,33.3685,33.26,33.3192,40739.0
2025-03-06 15:10:00,33.77,33.84,33.74,33.8,81725.0,33.3093,33.3784,33.2798,33.3389,81725.0
2025-03-06 15:15:00,33.8,33.82,33.74,33.8,37969.0,33.3389,33.3587,33.2798,33.3389,37969.0
2025-03-06 15:20:00,33.79,33.83,33.69,33.73,50860.0,33.3291,33.3685,33.2304,33.2699,50860.0
2025-03-06 15:25:00,33.74,33.8,33.69,33.76,48725.0,33.2798,33.3389,33.2304,33.2995,48725.0
2025-03-06 15:30:00,33.77,33.86,33.74,33.8,62751.0,33.3093,33.3981,33.2798,33.3389,62751.0
2025-03-06 15:35:00,33.79,33.8,33.7,33.71,112825.0,33.3291,33.3389,33.2403,33.2502,112825.0
2025-03-06 15:40:00,33.71,33.72,33.57,33.62,72359.0,33.2502,33.26,33.1121,33.1614,72359.0
2025-03-06 15:45:00,33.62,33.77,33.6,33.77,75795.0,33.1614,33.3093,33.1417,33.3093,75795.0
2025-03-06 15:50:00,33.78,33.89,33.78,33.84,194096.0,33.3192,33.4277,33.3192,33.3784,194096.0
2025-03-06 15:55:00,33.84,33.88,33.79,33.86,626214.0,33.3784,33.4178,33.3291,33.3981,626214.0
2025-03-07 09:30:00,34.19,34.56,34.09,34.46,255225.0,33.7236,34.0886,33.625,33.9899,255225.0
2025-03-07 09:35:00,34.48,34.67,34.43,34.66,80756.0,34.0097,34.1971,33.9603,34.1872,80756.0
2025-03-07 09:40:00,34.65,34.8,34.55,34.55,120971.0,34.1773,34.3253,34.0787,34.0787,120971.0
2025-03-07 09:45:00,34.53,34.81,34.52,34.7,185035.0,34.059,34.3352,34.0491,34.2267,185035.0
2025-03-07 09:50:00,34.69,34.87,34.69,34.85,184505.0,34.2168,34.3943,34.2168,34.3746,184505.0
2025-03-07 09:55:00,34.86,34.91,34.82,34.87,80526.0,34.3845,34.4338,34.345,34.3943,80526.0
2025-03-07 10:00:00,34.87,35.0,34.76,34.98,129890.0,34.3943,34.5226,34.2858,34.5028,129890.0
2025-03-07 10:05:00,34.98,35.21,34.96,35.1,414200.0,34.5028,34.7297,34.4831,34.6212,414200.0
2025-03-07 10:10:00,35.11,35.15,34.96,34.98,76970.0,34.6311,34.6705,34.4831,34.5028,76970.0
2025-03-07 10:15:00,34.97,35.03,34.86,34.99,69910.0,34.493,34.5522,34.3845,34.5127,69910.0
2025-03-07 10:20:00,35.0,35.13,34.95,35.11,67509.0,34.5226,34.6508,34.4732,34.6311,67509.0
2025-03-07 10:25:00,35.1,35.19,35.08,35.15,64885.0,34.6212,34.71,34.6015,34.6705,64885.0
2025-03-07 10:30:00,35.16,35.19,34.97,35.04,81033.0,34.6804,34.71,34.493,34.562,81033.0
2025-03-07 10:35:00,35.04,35.05,34.91,34.92,356557.0,34.562,34.5719,34.4338,34.4437,356557.0
2025-03-07 10:40:00,34.93,35.1,34.89,35.04,110007.0,34.4535,34.6212,34.4141,34.562,110007.0
2025-03-07 10:45:00,35.05,35.17,34.97,34.98,71602.0,34.5719,34.6902,34.493,34.5028,71602.0
2025-03-07 10:50:00,34.98,34.98,34.77,34.8,159410.0,34.5028,34.5028,34.2957,34.3253,159410.0
2025-03-07 10:55:00,34.8,34.9,34.77,34.83,46445.0,34.3253,34.4239,34.2957,34.3549,46445.0
2025-03-07 11:00:00,34.82,34.85,34.7,34.73,47862.0,34.345,34.3746,34.2267,34.2562,47862.0
2025-03-07 11:05:00,34.73,34.8,34.7,34.76,77801.0,34.2562,34.3253,34.2267,34.2858,77801.0
2025-03-07 11:10:00,34.76,34.76,34.68,34.7,47552.0,34.2858,34.2858,34.2069,34.2267,47552.0
2025-03-07 11:15:00,34.69,34.74,34.62,34.63,23410.0,34.2168,34.2661,34.1478,34.1576,23410.0
2025-03-07 11:20:00,34.63,34.68,34.48,34.48,31815.0,34.1576,34.2069,34.0097,34.0097,31815.0
2025-03-07 11:25:00,34.49,34.51,34.4,34.44,58241.0,34.0195,34.0393,33.9308,33.9702,58241.0
2025-03-07 11:30:00,34.45,34.53,34.44,34.48,46413.0,33.9801,34.059,33.9702,34.0097,46413.0
2025-03-07 11:35:00,34.48,34.57,34.47,34.53,82524.0,34.0097,34.0984,33.9998,34.059,82524.0
2025-03-07 11:40:00,34.53,34.54,34.45,34.48,50341.0,34.059,34.0688,33.9801,34.0097,50341.0
2025-03-07 11:45:00,34.47,34.49,34.35,34.38,70549.0,33.9998,34.0195,33.8814,33.911,70549.0
2025-03-07 11:50:00,34.39,34.48,34.37,34.48,39854.0,33.9209,34.0097,33.9012,34.0097,39854.0
2025-03-07 11:55:00,34.48,34.57,34.47,34.53,49549.0,34.0097,34.0984,33.9998,34.059,49549.0
2025-03-07 12:00:00,34.54,34.71,34.53,34.65,44131.0,34.0688,34.2365,34.059,34.1773,44131.0
2025-03-07 12:05:00,34.67,34.7,34.55,34.65,60986.0,34.1971,34.2267,34.0787,34.1773,60986.0
2025-03-07 12:10:00,34.65,34.65,34.48,34.52,41283.0,34.1773,34.1773,34.0097,34.0491,41283.0
2025-03-07 12:15:00,34.54,34.6,34.52,34.55,42869.0,34.0688,34.128,34.0491,34.0787,42869.0
2025-03-07 12:20:00,34.54,34.62,34.54,34.6,55298.0,34.0688,34.1478,34.0688,34.128,55298.0
2025-03-07 12:25:00,34.6,34.64,34.56,34.6,26014.0,34.128,34.1675,34.0886,34.128,26014.0
2025-03-07 12:30:00,34.58,34.65,34.57,34.62,57029.0,34.1083,34.1773,34.0984,34.1478,57029.0
2025-03-07 12:35:00,34.62,34.74,34.61,34.68,45364.0,34.1478,34.2661,34.1379,34.2069,45364.0
2025-03-07 12:40:00,34.68,34.82,34.66,34.82,65160.0,34.2069,34.345,34.1872,34.345,65160.0
2025-03-07 12:45:00,34.81,34.93,34.81,34.86,37675.0,34.3352,34.4535,34.3352,34.3845,37675.0
2025-03-07 12:50:00,34.85,34.92,34.84,34.91,45306.0,34.3746,34.4437,34.3647,34.4338,45306.0
2025-03-07 12:55:00,34.91,34.92,34.7,34.76,46699.0,34.4338,34.4437,34.2267,34.2858,46699.0
2025-03-07 13:00:00,34.76,34.84,34.74,34.83,33989.0,34.2858,34.3647,34.2661,34.3549,33989.0
2025-03-07 13:05:00,34.84,34.9,34.77,34.79,35627.0,34.3647,34.4239,34.2957,34.3154,35627.0
2025-03-07 13:10:00,34.78,34.85,34.77,34.79,31864.0,34.3056,34.3746,34.2957,34.3154,31864.0
2025-03-07 13:15:00,34.79,34.83,34.76,34.8,21737.0,34.3154,34.3549,34.2858,34.3253,21737.0
2025-03-07 13:20:00,34.8,34.84,34.74,34.74,44959.0,34.3253,34.3647,34.2661,34.2661,44959.0
2025-03-07 13:25:00,34.74,34.77,34.71,34.75,41096.0,34.2661,34.2957,34.2365,34.276,41096.0
2025-03-07 13:30:00,34.75,34.8,34.7,34.78,115111.0,34.276,34.3253,34.2267,34.3056,115111.0
2025-03-07 13:35:00,34.78,34.9,34.76,34.9,58845.0,34.3056,34.4239,34.2858,34.4239,58845.0
2025-03-07 13:40:00,34.91,34.92,34.82,34.84,42969.0,34.4338,34.4437,34.345,34.3647,42969.0
2025-03-07 13:45:00,34.84,34.88,34.78,34.79,32523.0,34.3647,34.4042,34.3056,34.3154,32523.0
2025-03-07 13:50:00,34.8,34.94,34.79,34.91,50812.0,34.3253,34.4634,34.3154,34.4338,50812.0
2025-03-07 13:55:00,34.9,34.9,34.84,34.87,21810.0,34.4239,34.4239,34.3647,34.3943,21810.0
2025-03-07 14:00:00,34.88,34.95,34.86,34.95,33138.0,34.4042,34.4732,34.3845,34.4732,33138.0
2025-03-07 14:05:00,34.95,34.96,34.87,34.89,35854.0,34.4732,34.4831,34.3943,34.4141,35854.0
2025-03-07 14:10:00,34.89,34.96,34.89,34.92,29626.0,34.4141,34.4831,34.4141,34.4437,29626.0
2025-03-07 14:15:00,34.92,34.99,34.92,34.97,29403.0,34.4437,34.5127,34.4437,34.493,29403.0
2025-03-07 14:20:00,34.97,35.07,34.97,35.03,44014.0,34.493,34.5916,34.493,34.5522,44014.0
2025-03-07 14:25:00,35.03,35.06,34.93,34.97,39047.0,34.5522,34.5817,34.4535,34.493,39047.0
2025-03-07 14:30:00,34.98,35.04,34.95,34.99,36027.0,34.5028,34.562,34.4732,34.5127,36027.0
2025-03-07 14:35:00,34.99,35.01,34.92,34.95,31849.0,34.5127,34.5324,34.4437,34.4732,31849.0
2025-03-07 14:40:00,34.95,35.0,34.9,34.9,34385.0,34.4732,34.5226,34.4239,34.4239,34385.0
2025-03-07 14:45:00,34.9,34.94,34.86,34.9,38066.0,34.4239,34.4634,34.3845,34.4239,38066.0
2025-03-07 14:50:00,34.89,34.95,34.87,34.92,45399.0,34.4141,34.4732,34.3943,34.4437,45399.0
2025-03-07 14:55:00,34.91,35.0,34.89,34.91,66334.0,34.4338,34.5226,34.4141,34.4338,66334.0
2025-03-07 15:00:00,34.92,35.0,34.91,34.97,48087.0,34.4437,34.5226,34.4338,34.493,48087.0
2025-03-07 15:05:00,34.97,35.01,34.95,34.97,45054.0,34.493,34.5324,34.4732,34.493,45054.0
2025-03-07 15:10:00,34.96,35.01,34.93,34.94,47726.0,34.4831,34.5324,34.4535,34.4634,47726.0
2025-03-07 15:15:00,34.94,34.99,34.88,34.97,79430.0,34.4634,34.5127,34.4042,34.493,79430.0
2025-03-07 15:20:00,34.97,34.97,34.92,34.95,22438.0,34.493,34.493,34.4437,34.4732,22438.0
2025-03-07 15:25:00,34.95,35.0,34.9,34.91,86110.0,34.4732,34.5226,34.4239,34.4338,86110.0
2025-03-07 15:30:00,34.91,34.95,34.85,34.86,102547.0,34.4338,34.4732,34.3746,34.3845,102547.0
2025-03-07 15:35:00,34.85,34.85,34.73,34.8,76583.0,34.3746,34.3746,34.2562,34.3253,76583.0
2025-03-07 15:40:00,34.8,34.86,34.72,34.84,75549.0,34.3253,34.3845,34.2464,34.3647,75549.0
2025-03-07 15:45:00,34.84,34.9,34.83,34.88,91522.0,34.3647,34.4239,34.3549,34.4042,91522.0
2025-03-07 15:50:00,34.88,34.88,34.77,34.83,143892.0,34.4042,34.4042,34.2957,34.3549,143892.0
2025-03-07 15:55:00,34.83,34.85,34.68,34.72,505736.0,34.3549,34.3746,34.2069,34.2464,505736.0
2025-03-10 09:30:00,34.7,34.98,34.46,34.55,290974.0,34.2267,34.5028,33.9899,34.0787,290974.0
2025-03-10 09:35:00,34.56,34.78,34.53,34.56,87918.0,34.0886,34.3056,34.059,34.0886,87918.0
2025-03-10 09:40:00,34.55,34.64,34.31,34.34,92987.0,34.0787,34.1675,33.842,33.8716,92987.0
2025-03-10 09:45:00,34.34,34.38,34.11,34.22,50266.0,33.8716,33.911,33.6447,33.7532,50266.0
2025-03-10 09:50:00,34.22,34.25,34.07,34.1,108353.0,33.7532,33.7828,33.6053,33.6348,108353.0
2025-03-10 09:55:00,34.11,34.27,34.1,34.27,39055.0,33.6447,33.8025,33.6348,33.8025,39055.0
2025-03-10 10:00:00,34.25,34.32,34.2,34.32,53826.0,33.7828,33.8518,33.7335,33.8518,53826.0
2025-03-10 10:05:00,34.33,34.38,34.24,34.36,42494.0,33.8617,33.911,33.7729,33.8913,42494.0
2025-03-10 10:10:00,34.35,34.48,34.34,34.47,81572.0,33.8814,34.0097,33.8716,33.9998,81572.0
2025-03-10 10:15:00,34.46,34.48,34.34,34.38,58414.0,33.9899,34.0097,33.8716,33.911,58414.0
2025-03-10 10:20:00,34.37,34.46,34.28,34.35,130727.0,33.9012,33.9899,33.8124,33.8814,130727.0
2025-03-10 10:25:00,34.35,34.38,34.29,34.31,44220.0,33.8814,33.911,33.8223,33.842,44220.0
2025-03-10 10:30:00,34.3,34.37,34.17,34.18,62783.0,33.8321,33.9012,33.7039,33.7138,62783.0
2025-03-10 10:35:00,34.18,34.3,34.17,34.27,52753.0,33.7138,33.8321,33.7039,33.8025,52753.0
2025-03-10 10:40:00,34.27,34.38,34.25,34.35,56550.0,33.8025,33.911,33.7828,33.8814,56550.0
2025-03-10 10:45:00,34.36,34.39,34.22,34.24,67223.0,33.8913,33.9209,33.7532,33.7729,67223.0
2025-03-10 10:50:00,34.23,34.28,34.11,34.12,115509.0,33.7631,33.8124,33.6447,33.6546,115509.0
2025-03-10 10:55:00,34.13,34.14,33.69,33.73,297022.0,33.6644,33.6743,33.2304,33.2699,297022.0
2025-03-10 11:00:00,33.74,34.1,33.72,34.05,204329.0,33.2798,33.6348,33.26,33.5855,204329.0
2025-03-10 11:05:00,34.03,34.15,33.99,34.12,105116.0,33.5658,33.6842,33.5263,33.6546,105116.0
2025-03-10 11:10:00,34.13,34.31,34.08,34.29,285436.0,33.6644,33.842,33.6151,33.8223,285436.0
2025-03-10 11:15:00,34.3,34.34,34.29,34.32,61861.0,33.8321,33.8716,33.8223,33.8518,61861.0
2025-03-10 11:20:00,34.32,34.42,34.26,34.39,66633.0,33.8518,33.9505,33.7927,33.9209,66633.0
2025-03-10 11:25:00,34.39,34.44,34.36,34.4,35655.0,33.9209,33.9702,33.8913,33.9308,35655.0
2025-03-10 11:30:00,34.4,34.51,34.36,34.5,55302.0,33.9308,34.0393,33.8913,34.0294,55302.0
2025-03-10 11:35:00,34.51,34.55,34.43,34.45,46173.0,34.0393,34.0787,33.9603,33.9801,46173.0
2025-03-10 11:40:00,34.44,34.47,34.27,34.3,68163.0,33.9702,33.9998,33.8025,33.8321,68163.0
2025-03-10 11:45:00,34.29,34.34,34.25,34.27,85059.0,33.8223,33.8716,33.7828,33.8025,85059.0
2025-03-10 11:50:00,34.26,34.32,34.25,34.3,62760.0,33.7927,33.8518,33.7828,33.8321,62760.0
2025-03-10 11:55:00,34.3,34.32,34.21,34.22,136213.0,33.8321,33.8518,33.7433,33.7532,136213.0
2025-03-10 12:00:00,34.21,34.34,34.2,34.29,68990.0,33.7433,33.8716,33.7335,33.8223,68990.0
2025-03-10 12:05:00,34.29,34.38,34.29,34.34,62597.0,33.8223,33.911,33.8223,33.8716,62597.0
2025-03-10 12:10:00,34.34,34.47,34.34,34.47,94645.0,33.8716,33.9998,33.8716,33.9998,94645.0
2025-03-10 12:15:00,34.47,34.47,34.36,34.38,128505.0,33.9998,33.9998,33.8913,33.911,128505.0
2025-03-10 12:20:00,34.37,34.39,34.17,34.22,80757.0,33.9012,33.9209,33.7039,33.7532,80757.0
2025-03-10 12:25:00,34.23,34.24,34.14,34.18,45311.0,33.7631,33.7729,33.6743,33.7138,45311.0
2025-03-10 12:30:00,34.18,34.28,34.16,34.27,112877.0,33.7138,33.8124,33.694,33.8025,112877.0
2025-03-10 12:35:00,34.27,34.27,34.16,34.17,75259.0,33.8025,33.8025,33.694,33.7039,75259.0
2025-03-10 12:40:00,34.17,34.23,34.16,34.18,35510.0,33.7039,33.7631,33.694,33.7138,35510.0
2025-03-10 12:45:00,34.18,34.22,34.17,34.19,31804.0,33.7138,33.7532,33.7039,33.7236,31804.0
2025-03-10 12:50:00,34.18,34.23,34.17,34.22,40399.0,33.7138,33.7631,33.7039,33.7532,40399.0
2025-03-10 12:55:00,34.23,34.23,34.12,34.14,59207.0,33.7631,33.7631,33.6546,33.6743,59207.0
2025-03-10 13:00:00,34.14,34.17,34.11,34.16,34657.0,33.6743,33.7039,33.6447,33.694,34657.0
2025-03-10 13:05:00,34.15,34.18,34.14,34.15,37536.0,33.6842,33.7138,33.6743,33.6842,37536.0
2025-03-10 13:10:00,34.14,34.19,34.11,34.19,37120.0,33.6743,33.7236,33.6447,33.7236,37120.0
2025-03-10 13:15:00,34.19,34.24,34.17,34.18,36642.0,33.7236,33.7729,33.7039,33.7138,36642.0
2025-03-10 13:20:00,34.18,34.27,34.15,34.23,51794.0,33.7138,33.8025,33.6842,33.7631,51794.0
2025-03-10 13:25:00,34.22,34.26,34.2,34.2,20106.0,33.7532,33.7927,33.7335,33.7335,20106.0
2025-03-10 13:30:00,34.2,34.22,34.15,34.18,34982.0,33.7335,33.7532,33.6842,33.7138,34982.0
2025-03-10 13:35:00,34.18,34.19,34.07,34.16,33574.0,33.7138,33.7236,33.6053,33.694,33574.0
2025-03-10 13:40:00,34.18,34.18,34.12,34.12,24184.0,33.7138,33.7138,33.6546,33.6546,24184.0
2025-03-10 13:45:00,34.13,34.15,34.09,34.11,27869.0,33.6644,33.6842,33.625,33.6447,27869.0
2025-03-10 13:50:00,34.12,34.15,34.1,34.13,22332.0,33.6546,33.6842,33.6348,33.6644,22332.0
2025-03-10 13:55:00,34.14,34.18,34.07,34.1,35047.0,33.6743,33.7138,33.6053,33.6348,35047.0
2025-03-10 14:00:00,34.09,34.11,34.05,34.05,24547.0,33.625,33.6447,33.5855,33.5855,24547.0
2025-03-10 14:05:00,34.06,34.06,33.96,33.99,73867.0,33.5954,33.5954,33.4968,33.5263,73867.0
2025-03-10 14:10:00,33.98,34.08,33.96,33.97,90466.0,33.5165,33.6151,33.4968,33.5066,90466.0
2025-03-10 14:15:00,33.96,33.97,33.86,33.87,68876.0,33.4968,33.5066,33.3981,33.408,68876.0
2025-03-10 14:20:00,33.86,33.95,33.85,33.93,38232.0,33.3981,33.4869,33.3883,33.4672,38232.0
2025-03-10 14:25:00,33.93,33.93,33.76,33.8,29567.0,33.4672,33.4672,33.2995,33.3389,29567.0
2025-03-10 14:30:00,33.8,33.85,33.8,33.83,32994.0,33.3389,33.3883,33.3389,33.3685,32994.0
2025-03-10 14:35:00,33.82,33.84,33.73,33.73,57460.0,33.3587,33.3784,33.2699,33.2699,57460.0
2025-03-10 14:40:00,33.74,33.79,33.72,33.75,59966.0,33.2798,33.3291,33.26,33.2896,59966.0
2025-03-10 14:45:00,33.76,33.77,33.67,33.69,145926.0,33.2995,33.3093,33.2107,33.2304,145926.0
2025-03-10 14:50:00,33.69,33.71,33.65,33.66,54877.0,33.2304,33.2502,33.191,33.2008,54877.0
2025-03-10 14:55:00,33.66,33.68,33.56,33.56,208171.0,33.2008,33.2206,33.1022,33.1022,208171.0
2025-03-10 15:00:00,33.56,33.74,33.53,33.74,76452.0,33.1022,33.2798,33.0726,33.2798,76452.0
2025-03-10 15:05:00,33.74,33.75,33.65,33.73,40440.0,33.2798,33.2896,33.191,33.2699,40440.0
2025-03-10 15:10:00,33.73,33.87,33.7,33.86,51954.0,33.2699,33.408,33.2403,33.3981,51954.0
2025-03-10 15:15:00,33.85,34.0,33.85,33.98,69276.0,33.3883,33.5362,33.3883,33.5165,69276.0
2025-03-10 15:20:00,33.99,34.02,33.92,33.98,60814.0,33.5263,33.5559,33.4573,33.5165,60814.0
2025-03-10 15:25:00,33.99,34.05,33.91,33.93,53495.0,33.5263,33.5855,33.4474,33.4672,53495.0
2025-03-10 15:30:00,33.93,34.07,33.92,34.06,80330.0,33.4672,33.6053,33.4573,33.5954,80330.0
2025-03-10 15:35:00,34.05,34.12,33.95,34.08,135686.0,33.5855,33.6546,33.4869,33.6151,135686.0
2025-03-10 15:40:00,34.08,34.12,34.0,34.01,74453.0,33.6151,33.6546,33.5362,33.5461,74453.0
2025-03-10 15:45:00,34.02,34.13,34.01,34.13,114422.0,33.5559,33.6644,33.5461,33.6644,114422.0
2025-03-10 15:50:00,34.13,34.29,34.13,34.2,364027.0,33.6644,33.8223,33.6644,33.7335,364027.0
2025-03-10 15:55:00,34.2,34.29,34.13,34.2,658714.0,33.7335,33.8223,33.6644,33.7335,658714.0
2025-03-11 09:30:00,34.6,34.94,34.59,34.8,222152.0,34.128,34.4634,34.1182,34.3253,222152.0
2025-03-11 09:35:00,34.82,35.12,34.76,35.06,99272.0,34.345,34.6409,34.2858,34.5817,99272.0
2025-03-11 09:40:00,35.04,35.18,34.87,35.18,72890.0,34.562,34.7001,34.3943,34.7001,72890.0
2025-03-11 09:45:00,35.16,35.18,34.84,35.1,47667.0,34.6804,34.7001,34.3647,34.6212,47667.0
2025-03-11 09:50:00,35.09,35.1,34.82,34.85,73644.0,34.6113,34.6212,34.345,34.3746,73644.0
2025-03-11 09:55:00,34.84,34.85,34.65,34.66,31051.0,34.3647,34.3746,34.1773,34.1872,31051.0
2025-03-11 10:00:00,34.66,34.83,34.51,34.56,176997.0,34.1872,34.3549,34.0393,34.0886,176997.0
2025-03-11 10:05:00,34.56,34.74,34.55,34.65,85128.0,34.0886,34.2661,34.0787,34.1773,85128.0
2025-03-11 10:10:00,34.65,34.72,34.55,34.55,117809.0,34.1773,34.2464,34.0787,34.0787,117809.0
2025-03-11 10:15:00,34.55,34.6,34.48,34.55,53195.0,34.0787,34.128,34.0097,34.0787,53195.0
2025-03-11 10:20:00,34.55,34.57,34.43,34.48,79489.0,34.0787,34.0984,33.9603,34.0097,79489.0
2025-03-11 10:25:00,34.47,34.56,34.46,34.51,56237.0,33.9998,34.0886,33.9899,34.0393,56237.0
2025-03-11 10:30:00,34.5,34.65,34.5,34.55,37076.0,34.0294,34.1773,34.0294,34.0787,37076.0
2025-03-11 10:35:00,34.56,34.56,34.43,34.48,50594.0,34.0886,34.0886,33.9603,34.0097,50594.0
2025-03-11 10:40:00,34.48,34.54,34.42,34.45,40831.0,34.0097,34.0688,33.9505,33.9801,40831.0
2025-03-11 10:45:00,34.44,34.47,34.4,34.46,37672.0,33.9702,33.9998,33.9308,33.9899,37672.0
2025-03-11 10:50:00,34.46,34.54,34.42,34.5,56540.0,33.9899,34.0688,33.9505,34.0294,56540.0
2025-03-11 10:55:00,34.48,34.51,34.39,34.45,149127.0,34.0097,34.0393,33.9209,33.9801,149127.0
2025-03-11 11:00:00,34.45,34.57,34.4,34.54,40864.0,33.9801,34.0984,33.9308,34.0688,40864.0
2025-03-11 11:05:00,34.53,34.68,34.52,34.68,33811.0,34.059,34.2069,34.0491,34.2069,33811.0
2025-03-11 11:10:00,34.66,34.67,34.53,34.59,228844.0,34.1872,34.1971,34.059,34.1182,228844.0
2025-03-11 11:15:00,34.59,34.69,34.58,34.65,41465.0,34.1182,34.2168,34.1083,34.1773,41465.0
2025-03-11 11:20:00,34.66,34.69,34.54,34.55,62909.0,34.1872,34.2168,34.0688,34.0787,62909.0
2025-03-11 11:25:00,34.55,34.65,34.51,34.51,34278.0,34.0787,34.1773,34.0393,34.0393,34278.0
2025-03-11 11:30:00,34.51,34.53,34.47,34.48,20469.0,34.0393,34.059,33.9998,34.0097,20469.0
2025-03-11 11:35:00,34.47,34.49,34.4,34.48,21683.0,33.9998,34.0195,33.9308,34.0097,21683.0
2025-03-11 11:40:00,34.47,34.55,34.47,34.48,39753.0,33.9998,34.0787,33.9998,34.0097,39753.0
2025-03-11 11:45:00,34.49,34.5,34.41,34.48,35095.0,34.0195,34.0294,33.9406,34.0097,35095.0
2025-03-11 11:50:00,34.5,34.57,34.48,34.56,27306.0,34.0294,34.0984,34.0097,34.0886,27306.0
2025-03-11 11:55:00,34.56,34.63,34.51,34.51,33531.0,34.0886,34.1576,34.0393,34.0393,33531.0
2025-03-11 12:00:00,34.51,34.58,34.46,34.55,22847.0,34.0393,34.1083,33.9899,34.0787,22847.0
2025-03-11 12:05:00,34.54,34.59,34.51,34.53,24616.0,34.0688,34.1182,34.0393,34.059,24616.0
2025-03-11 12:10:00,34.53,34.53,34.45,34.45,23746.0,34.059,34.059,33.9801,33.9801,23746.0
2025-03-11 12:15:00,34.45,34.54,34.45,34.53,31197.0,33.9801,34.0688,33.9801,34.059,31197.0
2025-03-11 12:20:00,34.53,34.53,34.44,34.44,33934.0,34.059,34.059,33.9702,33.9702,33934.0
2025-03-11 12:25:00,34.45,34.46,34.39,34.41,41836.0,33.9801,33.9899,33.9209,33.9406,41836.0
2025-03-11 12:30:00,34.41,34.47,34.4,34.47,67319.0,33.9406,33.9998,33.9308,33.9998,67319.0
2025-03-11 12:35:00,34.46,34.49,34.42,34.43,32689.0,33.9899,34.0195,33.9505,33.9603,32689.0
2025-03-11 12:40:00,34.44,34.57,34.4,34.47,45254.0,33.9702,34.0984,33.9308,33.9998,45254.0
2025-03-11 12:45:00,34.47,34.51,34.45,34.48,27418.0,33.9998,34.0393,33.9801,34.0097,27418.0
2025-03-11 12:50:00,34.48,34.51,34.4,34.41,33130.0,34.0097,34.0393,33.9308,33.9406,33130.0
2025-03-11 12:55:00,34.42,34.46,34.36,34.45,38846.0,33.9505,33.9899,33.8913,33.9801,38846.0
2025-03-11 13:00:00,34.44,34.45,34.35,34.38,92409.0,33.9702,33.9801,33.8814,33.911,92409.0
2025-03-11 13:05:00,34.37,34.37,34.29,34.3,52903.0,33.9012,33.9012,33.8223,33.8321,52903.0
2025-03-11 13:10:00,34.3,34.34,34.26,34.32,90712.0,33.8321,33.8716,33.7927,33.8518,90712.0
2025-03-11 13:15:00,34.32,34.4,34.3,34.39,105217.0,33.8518,33.9308,33.8321,33.9209,105217.0
2025-03-11 13:20:00,34.38,34.39,34.31,34.36,36774.0,33.911,33.9209,33.842,33.8913,36774.0
2025-03-11 13:25:00,34.37,34.39,34.33,34.35,39294.0,33.9012,33.9209,33.8617,33.8814,39294.0
2025-03-11 13:30:00,34.34,34.43,34.21,34.22,65607.0,33.8716,33.9603,33.7433,33.7532,65607.0
2025-03-11 13:35:00,34.22,34.26,34.16,34.23,46075.0,33.7532,33.7927,33.694,33.7631,46075.0
2025-03-11 13:40:00,34.24,34.28,34.19,34.2,38771.0,33.7729,33.8124,33.7236,33.7335,38771.0
2025-03-11 13:45:00,34.2,34.25,34.18,34.21,73231.0,33.7335,33.7828,33.7138,33.7433,73231.0
2025-03-11 13:50:00,34.21,34.22,34.12,34.14,63787.0,33.7433,33.7532,33.6546,33.6743,63787.0
2025-03-11 13:55:00,34.15,34.16,34.01,34.08,56597.0,33.6842,33.694,33.5461,33.6151,56597.0
2025-03-11 14:00:00,34.07,34.24,34.07,34.23,69079.0,33.6053,33.7729,33.6053,33.7631,69079.0
2025-03-11 14:05:00,34.23,34.26,34.18,34.2,36489.0,33.7631,33.7927,33.7138,33.7335,36489.0
2025-03-11 14:10:00,34.21,34.27,34.19,34.27,41139.0,33.7433,33.8025,33.7236,33.8025,41139.0
2025-03-11 14:15:00,34.27,34.27,34.18,34.22,35222.0,33.8025,33.8025,33.7138,33.7532,35222.0
2025-03-11 14:20:00,34.23,34.33,34.22,34.25,50081.0,33.7631,33.8617,33.7532,33.7828,50081.0
2025-03-11 14:25:00,34.25,34.29,34.2,34.26,64967.0,33.7828,33.8223,33.7335,33.7927,64967.0
2025-03-11 14:30:00,34.25,34.31,34.19,34.27,37650.0,33.7828,33.842,33.7236,33.8025,37650.0
2025-03-11 14:35:00,34.26,34.3,34.24,34.3,49328.0,33.7927,33.8321,33.7729,33.8321,49328.0
2025-03-11 14:40:00,34.3,34.53,34.29,34.51,50916.0,33.8321,34.059,33.8223,34.0393,50916.0
2025-03-11 14:45:00,34.52,34.53,34.43,34.46,49565.0,34.0491,34.059,33.9603,33.9899,49565.0
2025-03-11 14:50:00,34.45,34.58,34.44,34.57,45000.0,33.9801,34.1083,33.9702,34.0984,45000.0
2025-03-11 14:55:00,34.56,34.57,34.48,34.53,76020.0,34.0886,34.0984,34.0097,34.059,76020.0
2025-03-11 15:00:00,34.52,34.59,34.5,34.57,56022.0,34.0491,34.1182,34.0294,34.0984,56022.0
2025-03-11 15:05:00,34.57,34.69,34.57,34.61,48728.0,34.0984,34.2168,34.0984,34.1379,48728.0
2025-03-11 15:10:00,34.61,34.68,34.58,34.62,65983.0,34.1379,34.2069,34.1083,34.1478,65983.0
2025-03-11 15:15:00,34.62,34.62,34.49,34.54,61150.0,34.1478,34.1478,34.0195,34.0688,61150.0
2025-03-11 15:20:00,34.54,34.61,34.47,34.48,52178.0,34.0688,34.1379,33.9998,34.0097,52178.0
2025-03-11 15:25:00,34.47,34.54,34.44,34.46,54091.0,33.9998,34.0688,33.9702,33.9899,54091.0
2025-03-11 15:30:00,34.45,34.49,34.41,34.45,95915.0,33.9801,34.0195,33.9406,33.9801,95915.0
2025-03-11 15:35:00,34.46,34.52,34.41,34.42,65213.0,33.9899,34.0491,33.9406,33.9505,65213.0
2025-03-11 15:40:00,34.43,34.43,34.33,34.38,99464.0,33.9603,33.9603,33.8617,33.911,99464.0
2025-03-11 15:45:00,34.39,34.45,34.37,34.45,133536.0,33.9209,33.9801,33.9012,33.9801,133536.0
2025-03-11 15:50:00,34.44,34.45,34.3,34.37,224165.0,33.9702,33.9801,33.8321,33.9012,224165.0
2025-03-11 15:55:00,34.37,34.45,34.36,34.41,681444.0,33.9012,33.9801,33.8913,33.9406,681444.0
2025-03-12 09:30:00,34.54,34.86,34.4,34.68,180899.0,34.0688,34.3845,33.9308,34.2069,180899.0
2025-03-12 09:35:00,34.66,34.67,34.29,34.54,64699.0,34.1872,34.1971,33.8223,34.0688,64699.0
2025-03-12 09:40:00,34.5,34.57,34.48,34.55,35087.0,34.0294,34.0984,34.0097,34.0787,35087.0
2025-03-12 09:45:00,34.54,34.54,34.42,34.47,37644.0,34.0688,34.0688,33.9505,33.9998,37644.0
2025-03-12 09:50:00,34.48,34.63,34.43,34.57,35355.0,34.0097,34.1576,33.9603,34.0984,35355.0
2025-03-12 09:55:00,34.56,34.64,34.47,34.64,28193.0,34.0886,34.1675,33.9998,34.1675,28193.0
2025-03-12 10:00:00,34.63,34.69,34.55,34.57,74224.0,34.1576,34.2168,34.0787,34.0984,74224.0
2025-03-12 10:05:00,34.57,34.59,34.41,34.42,34403.0,34.0984,34.1182,33.9406,33.9505,34403.0
2025-03-12 10:10:00,34.41,34.46,34.33,34.41,51992.0,33.9406,33.9899,33.8617,33.9406,51992.0
2025-03-12 10:15:00,34.4,34.41,34.28,34.39,43732.0,33.9308,33.9406,33.8124,33.9209,43732.0
2025-03-12 10:20:00,34.39,34.43,34.34,34.36,57177.0,33.9209,33.9603,33.8716,33.8913,57177.0
2025-03-12 10:25:00,34.35,34.39,34.31,34.32,49152.0,33.8814,33.9209,33.842,33.8518,49152.0
2025-03-12 10:30:00,34.32,34.6,34.32,34.52,110660.0,33.8518,34.128,33.8518,34.0491,110660.0
2025-03-12 10:35:00,34.51,34.62,34.48,34.51,63040.0,34.0393,34.1478,34.0097,34.0393,63040.0
2025-03-12 10:40:00,34.51,34.54,34.46,34.49,68849.0,34.0393,34.0688,33.9899,34.0195,68849.0
2025-03-12 10:45:00,34.49,34.53,34.47,34.5,57469.0,34.0195,34.059,33.9998,34.0294,57469.0
2025-03-12 10:50:00,34.51,34.57,34.49,34.54,38309.0,34.0393,34.0984,34.0195,34.0688,38309.0
2025-03-12 10:55:00,34.53,34.53,34.46,34.5,49722.0,34.059,34.059,33.9899,34.0294,49722.0
2025-03-12 11:00:00,34.51,34.61,34.51,34.56,56506.0,34.0393,34.1379,34.0393,34.0886,56506.0
2025-03-12 11:05:00,34.57,34.6,34.49,34.54,48919.0,34.0984,34.128,34.0195,34.0688,48919.0
2025-03-12 11:10:00,34.54,34.58,34.53,34.55,33186.0,34.0688,34.1083,34.059,34.0787,33186.0
2025-03-12 11:15:00,34.55,34.65,34.52,34.58,70444.0,34.0787,34.1773,34.0491,34.1083,70444.0
2025-03-12 11:20:00,34.57,34.69,34.56,34.64,79819.0,34.0984,34.2168,34.0886,34.1675,79819.0
2025-03-12 11:25:00,34.65,34.69,34.63,34.66,41686.0,34.1773,34.2168,34.1576,34.1872,41686.0
2025-03-12 11:30:00,34.66,34.7,34.62,34.66,100446.0,34.1872,34.2267,34.1478,34.1872,100446.0
2025-03-12 11:35:00,34.66,34.8,34.64,34.77,66717.0,34.1872,34.3253,34.1675,34.2957,66717.0
2025-03-12 11:40:00,34.77,34.84,34.74,34.82,67054.0,34.2957,34.3647,34.2661,34.345,67054.0
2025-03-12 11:45:00,34.82,34.83,34.78,34.79,56614.0,34.345,34.3549,34.3056,34.3154,56614.0
2025-03-12 11:50:00,34.79,34.82,34.75,34.78,46943.0,34.3154,34.345,34.276,34.3056,46943.0
2025-03-12 11:55:00,34.78,34.78,34.7,34.76,37067.0,34.3056,34.3056,34.2267,34.2858,37067.0
2025-03-12 12:00:00,34.76,34.81,34.73,34.77,25352.0,34.2858,34.3352,34.2562,34.2957,25352.0
2025-03-12 12:05:00,34.77,34.84,34.76,34.83,33632.0,34.2957,34.3647,34.2858,34.3549,33632.0
2025-03-12 12:10:00,34.83,34.87,34.74,34.78,68322.0,34.3549,34.3943,34.2661,34.3056,68322.0
2025-03-12 12:15:00,34.77,34.78,34.66,34.67,100335.0,34.2957,34.3056,34.1872,34.1971,100335.0
2025-03-12 12:20:00,34.68,34.77,34.68,34.74,69132.0,34.2069,34.2957,34.2069,34.2661,69132.0
2025-03-12 12:25:00,34.73,34.77,34.7,34.73,91396.0,34.2562,34.2957,34.2267,34.2562,91396.0
2025-03-12 12:30:00,34.73,34.75,34.7,34.73,51419.0,34.2562,34.276,34.2267,34.2562,51419.0
2025-03-12 12:35:00,34.73,34.76,34.69,34.7,54976.0,34.2562,34.2858,34.2168,34.2267,54976.0
2025-03-12 12:40:00,34.7,34.7,34.58,34.63,37065.0,34.2267,34.2267,34.1083,34.1576,37065.0
2025-03-12 12:45:00,34.64,34.86,34.62,34.84,42067.0,34.1675,34.3845,34.1478,34.3647,42067.0
2025-03-12 12:50:00,34.84,34.85,34.72,34.74,33655.0,34.3647,34.3746,34.2464,34.2661,33655.0
2025-03-12 12:55:00,34.74,34.76,34.65,34.66,26994.0,34.2661,34.2858,34.1773,34.1872,26994.0
2025-03-12 13:00:00,34.66,34.7,34.64,34.7,30013.0,34.1872,34.2267,34.1675,34.2267,30013.0
2025-03-12 13:05:00,34.7,34.76,34.68,34.76,23230.0,34.2267,34.2858,34.2069,34.2858,23230.0
2025-03-12 13:10:00,34.75,35.04,34.74,35.04,113042.0,34.276,34.562,34.2661,34.562,113042.0
2025-03-12 13:15:00,35.04,35.05,34.97,34.99,40724.0,34.562,34.5719,34.493,34.5127,40724.0
2025-03-12 13:20:00,34.99,35.05,34.98,35.0,38991.0,34.5127,34.5719,34.5028,34.5226,38991.0
2025-03-12 13:25:00,35.0,35.05,34.97,35.04,42643.0,34.5226,34.5719,34.493,34.562,42643.0
2025-03-12 13:30:00,35.04,35.08,34.97,34.99,44251.0,34.562,34.6015,34.493,34.5127,44251.0
2025-03-12 13:35:00,35.0,35.05,35.0,35.03,25536.0,34.5226,34.5719,34.5226,34.5522,25536.0
2025-03-12 13:40:00,35.04,35.08,35.02,35.02,45056.0,34.562,34.6015,34.5423,34.5423,45056.0
2025-03-12 13:45:00,35.02,35.13,35.02,35.09,41722.0,34.5423,34.6508,34.5423,34.6113,41722.0
2025-03-12 13:50:00,35.09,35.14,35.06,35.1,36723.0,34.6113,34.6607,34.5817,34.6212,36723.0
2025-03-12 13:55:00,35.1,35.11,35.03,35.04,31831.0,34.6212,34.6311,34.5522,34.562,31831.0
2025-03-12 14:00:00,35.02,35.1,35.01,35.03,53382.0,34.5423,34.6212,34.5324,34.5522,53382.0
2025-03-12 14:05:00,35.04,35.06,34.98,35.0,37501.0,34.562,34.5817,34.5028,34.5226,37501.0
2025-03-12 14:10:00,35.01,35.06,35.0,35.0,27850.0,34.5324,34.5817,34.5226,34.5226,27850.0
2025-03-12 14:15:00,35.01,35.07,35.01,35.03,39290.0,34.5324,34.5916,34.5324,34.5522,39290.0
2025-03-12 14:20:00,35.03,35.1,35.03,35.09,26790.0,34.5522,34.6212,34.5522,34.6113,26790.0
2025-03-12 14:25:00,35.08,35.15,35.07,35.13,38594.0,34.6015,34.6705,34.5916,34.6508,38594.0
2025-03-12 14:30:00,35.14,35.16,35.12,35.16,23259.0,34.6607,34.6804,34.6409,34.6804,23259.0
2025-03-12 14:35:00,35.16,35.17,35.11,35.11,36068.0,34.6804,34.6902,34.6311,34.6311,36068.0
2025-03-12 14:40:00,35.11,35.14,35.1,35.13,39693.0,34.6311,34.6607,34.6212,34.6508,39693.0
2025-03-12 14:45:00,35.13,35.21,35.11,35.17,82572.0,34.6508,34.7297,34.6311,34.6902,82572.0
2025-03-12 14:50:00,35.17,35.2,35.12,35.14,29628.0,34.6902,34.7198,34.6409,34.6607,29628.0
2025-03-12 14:55:00,35.14,35.24,35.12,35.18,47022.0,34.6607,34.7593,34.6409,34.7001,47022.0
2025-03-12 15:00:00,35.18,35.28,35.13,35.26,74860.0,34.7001,34.7987,34.6508,34.779,74860.0
2025-03-12 15:05:00,35.26,35.26,35.21,35.23,56972.0,34.779,34.779,34.7297,34.7494,56972.0
2025-03-12 15:10:00,35.22,35.22,35.15,35.16,68648.0,34.7396,34.7396,34.6705,34.6804,68648.0
2025-03-12 15:15:00,35.16,35.17,35.07,35.13,77418.0,34.6804,34.6902,34.5916,34.6508,77418.0
2025-03-12 15:20:00,35.13,35.16,35.04,35.06,67479.0,34.6508,34.6804,34.562,34.5817,67479.0
2025-03-12 15:25:00,35.07,35.07,34.93,34.93,51401.0,34.5916,34.5916,34.4535,34.4535,51401.0
2025-03-12 15:30:00,34.94,35.01,34.91,34.91,68003.0,34.4634,34.5324,34.4338,34.4338,68003.0
2025-03-12 15:35:00,34.91,34.93,34.8,34.85,87267.0,34.4338,34.4535,34.3253,34.3746,87267.0
2025-03-12 15:40:00,34.86,34.9,34.85,34.88,61177.0,34.3845,34.4239,34.3746,34.4042,61177.0
2025-03-12 15:45:00,34.88,34.96,34.87,34.95,69313.0,34.4042,34.4831,34.3943,34.4732,69313.0
2025-03-12 15:50:00,34.95,34.95,34.84,34.9,158792.0,34.4732,34.4732,34.3647,34.4239,158792.0
2025-03-12 15:55:00,34.91,34.92,34.71,34.76,537424.0,34.4338,34.4437,34.2365,34.2858,537424.0
2025-03-13 09:30:00,34.39,34.53,34.33,34.47,196442.0,33.9209,34.059,33.8617,33.9998,196442.0
2025-03-13 09:35:00,34.47,34.5,34.18,34.33,155016.0,33.9998,34.0294,33.7138,33.8617,155016.0
2025-03-13 09:40:00,34.33,34.56,34.33,34.54,146541.0,33.8617,34.0886,33.8617,34.0688,146541.0
2025-03-13 09:45:00,34.54,34.59,34.37,34.39,106394.0,34.0688,34.1182,33.9012,33.9209,106394.0
2025-03-13 09:50:00,34.4,34.43,34.22,34.25,58193.0,33.9308,33.9603,33.7532,33.7828,58193.0
2025-03-13 09:55:00,34.24,34.27,33.94,33.94,99109.0,33.7729,33.8025,33.477,33.477,99109.0
2025-03-13 10:00:00,33.94,33.96,33.64,33.81,168694.0,33.477,33.4968,33.1811,33.3488,168694.0
2025-03-13 10:05:00,33.81,34.1,33.79,33.86,109078.0,33.3488,33.6348,33.3291,33.3981,109078.0
2025-03-13 10:10:00,33.85,33.98,33.81,33.94,101711.0,33.3883,33.5165,33.3488,33.477,101711.0
2025-03-13 10:15:00,33.95,34.05,33.89,34.02,66637.0,33.4869,33.5855,33.4277,33.5559,66637.0
2025-03-13 10:20:00,34.02,34.11,33.98,34.09,73981.0,33.5559,33.6447,33.5165,33.625,73981.0
2025-03-13 10:25:00,34.09,34.12,34.0,34.04,93045.0,33.625,33.6546,33.5362,33.5757,93045.0
2025-03-13 10:30:00,34.06,34.14,34.01,34.04,100146.0,33.5954,33.6743,33.5461,33.5757,100146.0
2025-03-13 10:35:00,34.05,34.05,33.91,33.96,97968.0,33.5855,33.5855,33.4474,33.4968,97968.0
2025-03-13 10:40:00,33.96,34.02,33.92,34.0,43004.0,33.4968,33.5559,33.4573,33.5362,43004.0
2025-03-13 10:45:00,34.0,34.11,33.99,34.11,66065.0,33.5362,33.6447,33.5263,33.6447,66065.0
2025-03-13 10:50:00,34.1,34.11,33.96,33.97,52512.0,33.6348,33.6447,33.4968,33.5066,52512.0
2025-03-13 10:55:00,33.96,33.97,33.91,33.97,46326.0,33.4968,33.5066,33.4474,33.5066,46326.0
2025-03-13 11:00:00,33.96,33.99,33.89,33.9,57937.0,33.4968,33.5263,33.4277,33.4376,57937.0
2025-03-13 11:05:00,33.9,33.92,33.82,33.83,60310.0,33.4376,33.4573,33.3587,33.3685,60310.0
2025-03-13 11:10:00,33.83,33.89,33.81,33.85,52262.0,33.3685,33.4277,33.3488,33.3883,52262.0
2025-03-13 11:15:00,33.85,33.86,33.8,33.82,66680.0,33.3883,33.3981,33.3389,33.3587,66680.0
2025-03-13 11:20:00,33.82,33.94,33.8,33.94,56486.0,33.3587,33.477,33.3389,33.477,56486.0
2025-03-13 11:25:00,33.94,34.0,33.93,33.95,34839.0,33.477,33.5362,33.4672,33.4869,34839.0
2025-03-13 11:30:00,33.94,34.02,33.94,33.97,37788.0,33.477,33.5559,33.477,33.5066,37788.0
2025-03-13 11:35:00,33.97,33.97,33.84,33.85,84539.0,33.5066,33.5066,33.3784,33.3883,84539.0
2025-03-13 11:40:00,33.85,34.0,33.81,33.92,64944.0,33.3883,33.5362,33.3488,33.4573,64944.0
2025-03-13 11:45:00,33.91,33.92,33.75,33.9,100865.0,33.4474,33.4573,33.2896,33.4376,100865.0
2025-03-13 11:50:00,33.89,33.89,33.82,33.82,28604.0,33.4277,33.4277,33.3587,33.3587,28604.0
2025-03-13 11:55:00,33.84,33.86,33.8,33.82,44985.0,33.3784,33.3981,33.3389,33.3587,44985.0
2025-03-13 12:00:00,33.82,33.84,33.76,33.8,129849.0,33.3587,33.3784,33.2995,33.3389,129849.0
2025-03-13 12:05:00,33.79,33.88,33.78,33.84,63341.0,33.3291,33.4178,33.3192,33.3784,63341.0
2025-03-13 12:10:00,33.84,33.88,33.83,33.85,21698.0,33.3784,33.4178,33.3685,33.3883,21698.0
2025-03-13 12:15:00,33.84,33.88,33.79,33.87,46725.0,33.3784,33.4178,33.3291,33.408,46725.0
2025-03-13 12:20:00,33.87,33.87,33.82,33.87,50548.0,33.408,33.408,33.3587,33.408,50548.0
2025-03-13 12:25:00,33.87,33.88,33.83,33.83,26624.0,33.408,33.4178,33.3685,33.3685,26624.0
2025-03-13 12:30:00,33.83,33.93,33.78,33.93,98839.0,33.3685,33.4672,33.3192,33.4672,98839.0
2025-03-13 12:35:00,33.92,33.92,33.85,33.92,34363.0,33.4573,33.4573,33.3883,33.4573,34363.0
2025-03-13 12:40:00,33.92,33.93,33.8,33.8,35828.0,33.4573,33.4672,33.3389,33.3389,35828.0
2025-03-13 12:45:00,33.8,33.81,33.69,33.73,86318.0,33.3389,33.3488,33.2304,33.2699,86318.0
2025-03-13 12:50:00,33.73,33.81,33.71,33.76,40919.0,33.2699,33.3488,33.2502,33.2995,40919.0
2025-03-13 12:55:00,33.76,33.78,33.69,33.7,57178.0,33.2995,33.3192,33.2304,33.2403,57178.0
2025-03-13 13:00:00,33.7,33.72,33.68,33.7,69567.0,33.2403,33.26,33.2206,33.2403,69567.0
2025-03-13 13:05:00,33.7,33.76,33.69,33.72,83609.0,33.2403,33.2995,33.2304,33.26,83609.0
2025-03-13 13:10:00,33.72,33.75,33.69,33.71,36176.0,33.26,33.2896,33.2304,33.2502,36176.0
2025-03-13 13:15:00,33.71,33.72,33.63,33.63,57413.0,33.2502,33.26,33.1713,33.1713,57413.0
2025-03-13 13:20:00,33.64,33.72,33.62,33.69,32847.0,33.1811,33.26,33.1614,33.2304,32847.0
2025-03-13 13:25:00,33.68,33.69,33.64,33.65,27224.0,33.2206,33.2304,33.1811,33.191,27224.0
2025-03-13 13:30:00,33.65,33.66,33.6,33.61,40526.0,33.191,33.2008,33.1417,33.1515,40526.0
2025-03-13 13:35:00,33.61,33.61,33.51,33.51,59918.0,33.1515,33.1515,33.0529,33.0529,59918.0
2025-03-13 13:40:00,33.52,33.57,33.5,33.56,47710.0,33.0628,33.1121,33.043,33.1022,47710.0
2025-03-13 13:45:00,33.57,33.57,33.51,33.51,25279.0,33.1121,33.1121,33.0529,33.0529,25279.0
2025-03-13 13:50:00,33.51,33.57,33.51,33.52,37984.0,33.0529,33.1121,33.0529,33.0628,37984.0
2025-03-13 13:55:00,33.52,33.54,33.47,33.49,100133.0,33.0628,33.0825,33.0134,33.0332,100133.0
2025-03-13 14:00:00,33.49,33.6,33.48,33.56,44147.0,33.0332,33.1417,33.0233,33.1022,44147.0
2025-03-13 14:05:00,33.55,33.58,33.51,33.54,27451.0,33.0923,33.1219,33.0529,33.0825,27451.0
2025-03-13 14:10:00,33.54,33.62,33.52,33.58,48249.0,33.0825,33.1614,33.0628,33.1219,48249.0
2025-03-13 14:15:00,33.57,33.57,33.49,33.51,89135.0,33.1121,33.1121,33.0332,33.0529,89135.0
2025-03-13 14:20:00,33.51,33.57,33.49,33.55,51857.0,33.0529,33.1121,33.0332,33.0923,51857.0
2025-03-13 14:25:00,33.55,33.64,33.55,33.64,50286.0,33.0923,33.1811,33.0923,33.1811,50286.0
2025-03-13 14:30:00,33.63,33.68,33.59,33.6,34321.0,33.1713,33.2206,33.1318,33.1417,34321.0
2025-03-13 14:35:00,33.59,33.65,33.58,33.63,31045.0,33.1318,33.191,33.1219,33.1713,31045.0
2025-03-13 14:40:00,33.62,33.71,33.62,33.69,36047.0,33.1614,33.2502,33.1614,33.2304,36047.0
2025-03-13 14:45:00,33.69,33.71,33.66,33.7,34100.0,33.2304,33.2502,33.2008,33.2403,34100.0
2025-03-13 14:50:00,33.7,33.71,33.67,33.69,55916.0,33.2403,33.2502,33.2107,33.2304,55916.0
2025-03-13 14:55:00,33.68,33.7,33.65,33.7,61201.0,33.2206,33.2403,33.191,33.2403,61201.0
2025-03-13 15:00:00,33.7,33.8,33.69,33.7,62073.0,33.2403,33.3389,33.2304,33.2403,62073.0
2025-03-13 15:05:00,33.7,33.71,33.59,33.61,78337.0,33.2403,33.2502,33.1318,33.1515,78337.0
2025-03-13 15:10:00,33.61,33.71,33.6,33.66,56449.0,33.1515,33.2502,33.1417,33.2008,56449.0
2025-03-13 15:15:00,33.66,33.67,33.58,33.59,63069.0,33.2008,33.2107,33.1219,33.1318,63069.0
2025-03-13 15:20:00,33.59,33.61,33.55,33.58,70696.0,33.1318,33.1515,33.0923,33.1219,70696.0
2025-03-13 15:25:00,33.58,33.58,33.42,33.52,138723.0,33.1219,33.1219,32.9641,33.0628,138723.0
2025-03-13 15:30:00,33.52,33.6,33.48,33.57,93387.0,33.0628,33.1417,33.0233,33.1121,93387.0
2025-03-13 15:35:00,33.56,33.56,33.49,33.52,79324.0,33.1022,33.1022,33.0332,33.0628,79324.0
2025-03-13 15:40:00,33.52,33.69,33.52,33.61,138095.0,33.0628,33.2304,33.0628,33.1515,138095.0
2025-03-13 15:45:00,33.62,33.66,33.54,33.65,176962.0,33.1614,33.2008,33.0825,33.191,176962.0
2025-03-13 15:50:00,33.65,33.73,33.61,33.73,146177.0,33.191,33.2699,33.1515,33.2699,146177.0
2025-03-13 15:55:00,33.73,33.82,33.72,33.79,442929.0,33.2699,33.3587,33.26,33.3291,442929.0
2025-03-14 09:30:00,33.61,33.78,33.44,33.52,197487.0,33.3818,33.5507,33.213,33.2924,197487.0
2025-03-14 09:35:00,33.52,33.64,33.51,33.62,32520.0,33.2924,33.4116,33.2825,33.3917,32520.0
2025-03-14 09:40:00,33.62,33.81,33.62,33.7,61491.0,33.3917,33.5805,33.3917,33.4712,61491.0
2025-03-14 09:45:00,33.7,33.86,33.66,33.86,70246.0,33.4712,33.6301,33.4315,33.6301,70246.0
2025-03-14 09:50:00,33.87,33.96,33.82,33.94,119060.0,33.64,33.7294,33.5904,33.7096,119060.0
2025-03-14 09:55:00,33.94,34.0,33.91,33.94,75706.0,33.7096,33.7692,33.6798,33.7096,75706.0
2025-03-14 10:00:00,33.92,33.99,33.66,33.97,127156.0,33.6897,33.7592,33.4315,33.7394,127156.0
2025-03-14 10:05:00,33.97,33.99,33.88,33.96,48436.0,33.7394,33.7592,33.65,33.7294,48436.0
2025-03-14 10:10:00,33.96,34.01,33.93,34.0,65311.0,33.7294,33.7791,33.6996,33.7692,65311.0
2025-03-14 10:15:00,33.99,34.05,33.96,34.0,70101.0,33.7592,33.8188,33.7294,33.7692,70101.0
2025-03-14 10:20:00,33.99,34.09,33.97,34.05,79701.0,33.7592,33.8586,33.7394,33.8188,79701.0
2025-03-14 10:25:00,34.06,34.09,34.0,34.02,56327.0,33.8288,33.8586,33.7692,33.789,56327.0
2025-03-14 10:30:00,34.02,34.06,33.96,34.02,61738.0,33.789,33.8288,33.7294,33.789,61738.0
2025-03-14 10:35:00,34.02,34.03,33.93,33.97,44137.0,33.789,33.799,33.6996,33.7394,44137.0
2025-03-14 10:40:00,33.97,34.04,33.96,34.01,52969.0,33.7394,33.8089,33.7294,33.7791,52969.0
2025-03-14 10:45:00,34.02,34.04,33.92,33.93,21760.0,33.789,33.8089,33.6897,33.6996,21760.0
2025-03-14 10:50:00,33.93,34.03,33.92,34.02,31191.0,33.6996,33.799,33.6897,33.789,31191.0
2025-03-14 10:55:00,34.02,34.03,33.98,34.0,52739.0,33.789,33.799,33.7493,33.7692,52739.0
2025-03-14 11:00:00,33.99,34.02,33.94,33.97,49446.0,33.7592,33.789,33.7096,33.7394,49446.0
2025-03-14 11:05:00,33.97,33.98,33.9,33.91,26915.0,33.7394,33.7493,33.6698,33.6798,26915.0
2025-03-14 11:10:00,33.92,33.99,33.9,33.99,40332.0,33.6897,33.7592,33.6698,33.7592,40332.0
2025-03-14 11:15:00,33.99,34.08,33.98,34.08,114303.0,33.7592,33.8486,33.7493,33.8486,114303.0
2025-03-14 11:20:00,34.08,34.16,34.06,34.14,60354.0,33.8486,33.9281,33.8288,33.9082,60354.0
2025-03-14 11:25:00,34.14,34.17,34.1,34.12,25026.0,33.9082,33.938,33.8685,33.8884,25026.0
2025-03-14 11:30:00,34.11,34.18,34.1,34.16,33471.0,33.8784,33.9479,33.8685,33.9281,33471.0
2025-03-14 11:35:00,34.16,34.19,34.14,34.18,24729.0,33.9281,33.9579,33.9082,33.9479,24729.0
2025-03-14 11:40:00,34.18,34.21,34.15,34.16,34900.0,33.9479,33.9777,33.9181,33.9281,34900.0
2025-03-14 11:45:00,34.16,34.24,34.14,34.23,43472.0,33.9281,34.0075,33.9082,33.9976,43472.0
2025-03-14 11:50:00,34.23,34.25,34.2,34.23,28180.0,33.9976,34.0175,33.9678,33.9976,28180.0
2025-03-14 11:55:00,34.22,34.24,34.19,34.2,34598.0,33.9877,34.0075,33.9579,33.9678,34598.0
2025-03-14 12:00:00,34.2,34.22,34.17,34.2,24158.0,33.9678,33.9877,33.938,33.9678,24158.0
2025-03-14 12:05:00,34.2,34.23,34.18,34.22,82848.0,33.9678,33.9976,33.9479,33.9877,82848.0
2025-03-14 12:10:00,34.22,34.24,34.15,34.18,29693.0,33.9877,34.0075,33.9181,33.9479,29693.0
2025-03-14 12:15:00,34.17,34.17,34.1,34.14,33319.0,33.938,33.938,33.8685,33.9082,33319.0
2025-03-14 12:20:00,34.15,34.18,34.11,34.13,25938.0,33.9181,33.9479,33.8784,33.8983,25938.0
2025-03-14 12:25:00,34.12,34.12,34.06,34.09,53599.0,33.8884,33.8884,33.8288,33.8586,53599.0
2025-03-14 12:30:00,34.09,34.1,34.04,34.1,57076.0,33.8586,33.8685,33.8089,33.8685,57076.0
2025-03-14 12:35:00,34.09,34.13,34.05,34.06,48779.0,33.8586,33.8983,33.8188,33.8288,48779.0
2025-03-14 12:40:00,34.06,34.09,34.04,34.08,39195.0,33.8288,33.8586,33.8089,33.8486,39195.0
2025-03-14 12:45:00,34.08,34.08,34.02,34.05,39311.0,33.8486,33.8486,33.789,33.8188,39311.0
2025-03-14 12:50:00,34.04,34.1,34.04,34.09,26916.0,33.8089,33.8685,33.8089,33.8586,26916.0
2025-03-14 12:55:00,34.1,34.12,34.08,34.1,22611.0,33.8685,33.8884,33.8486,33.8685,22611.0
2025-03-14 13:00:00,34.09,34.23,34.09,34.2,53567.0,33.8586,33.9976,33.8586,33.9678,53567.0
2025-03-14 13:05:00,34.19,34.22,34.17,34.19,28206.0,33.9579,33.9877,33.938,33.9579,28206.0
2025-03-14 13:10:00,34.18,34.2,34.14,34.16,29552.0,33.9479,33.9678,33.9082,33.9281,29552.0
2025-03-14 13:15:00,34.15,34.21,34.14,34.17,31663.0,33.9181,33.9777,33.9082,33.938,31663.0
2025-03-14 13:20:00,34.18,34.2,34.14,34.14,37210.0,33.9479,33.9678,33.9082,33.9082,37210.0
2025-03-14 13:25:00,34.15,34.18,34.12,34.16,37437.0,33.9181,33.9479,33.8884,33.9281,37437.0
2025-03-14 13:30:00,34.16,34.18,34.15,34.16,30588.0,33.9281,33.9479,33.9181,33.9281,30588.0
2025-03-14 13:35:00,34.16,34.21,34.14,34.2,60655.0,33.9281,33.9777,33.9082,33.9678,60655.0
2025-03-14 13:40:00,34.2,34.24,34.17,34.18,30616.0,33.9678,34.0075,33.938,33.9479,30616.0
2025-03-14 13:45:00,34.17,34.19,34.14,34.16,40375.0,33.938,33.9579,33.9082,33.9281,40375.0
2025-03-14 13:50:00,34.17,34.25,34.16,34.25,36928.0,33.938,34.0175,33.9281,34.0175,36928.0
2025-03-14 13:55:00,34.24,34.26,34.21,34.26,47817.0,34.0075,34.0274,33.9777,34.0274,47817.0
2025-03-14 14:00:00,34.26,34.31,34.24,34.26,65676.0,34.0274,34.0771,34.0075,34.0274,65676.0
2025-03-14 14:05:00,34.26,34.26,34.22,34.23,31842.0,34.0274,34.0274,33.9877,33.9976,31842.0
2025-03-14 14:10:00,34.23,34.25,34.21,34.23,26387.0,33.9976,34.0175,33.9777,33.9976,26387.0
2025-03-14 14:15:00,34.22,34.26,34.2,34.25,29688.0,33.9877,34.0274,33.9678,34.0175,29688.0
2025-03-14 14:20:00,34.25,34.25,34.2,34.21,24295.0,34.0175,34.0175,33.9678,33.9777,24295.0
2025-03-14 14:25:00,34.2,34.25,34.19,34.2,43290.0,33.9678,34.0175,33.9579,33.9678,43290.0
2025-03-14 14:30:00,34.2,34.25,34.17,34.23,27068.0,33.9678,34.0175,33.938,33.9976,27068.0
2025-03-14 14:35:00,34.23,34.32,34.21,34.32,67277.0,33.9976,34.087,33.9777,34.087,67277.0
2025-03-14 14:40:00,34.32,34.32,34.27,34.3,40909.0,34.087,34.087,34.0373,34.0671,40909.0
2025-03-14 14:45:00,34.31,34.35,34.3,34.34,27759.0,34.0771,34.1168,34.0671,34.1069,27759.0
2025-03-14 14:50:00,34.34,34.34,34.31,34.32,37572.0,34.1069,34.1069,34.0771,34.087,37572.0
2025-03-14 14:55:00,34.32,34.33,34.27,34.3,32695.0,34.087,34.0969,34.0373,34.0671,32695.0
2025-03-14 15:00:00,34.3,34.33,34.29,34.3,27316.0,34.0671,34.0969,34.0572,34.0671,27316.0
2025-03-14 15:05:00,34.3,34.34,34.28,34.34,43136.0,34.0671,34.1069,34.0473,34.1069,43136.0
2025-03-14 15:10:00,34.34,34.39,34.33,34.36,50145.0,34.1069,34.1565,34.0969,34.1267,50145.0
2025-03-14 15:15:00,34.36,34.38,34.31,34.34,54406.0,34.1267,34.1466,34.0771,34.1069,54406.0
2025-03-14 15:20:00,34.34,34.36,34.3,34.3,68958.0,34.1069,34.1267,34.0671,34.0671,68958.0
2025-03-14 15:25:00,34.3,34.33,34.25,34.27,49438.0,34.0671,34.0969,34.0175,34.0373,49438.0
2025-03-14 15:30:00,34.28,34.33,34.27,34.3,57776.0,34.0473,34.0969,34.0373,34.0671,57776.0
2025-03-14 15:35:00,34.31,34.32,34.28,34.3,35452.0,34.0771,34.087,34.0473,34.0671,35452.0
2025-03-14 15:40:00,34.3,34.38,34.28,34.38,62909.0,34.0671,34.1466,34.0473,34.1466,62909.0
2025-03-14 15:45:00,34.38,34.43,34.35,34.43,66741.0,34.1466,34.1962,34.1168,34.1962,66741.0
2025-03-14 15:50:00,34.43,34.5,34.38,34.45,197933.0,34.1962,34.2658,34.1466,34.2161,197933.0
2025-03-14 15:55:00,34.45,34.58,34.44,34.53,835248.0,34.2161,34.3452,34.2062,34.2956,835248.0
2025-03-17 09:30:00,34.63,35.38,34.63,35.35,341208.0,34.3949,35.1398,34.3949,35.11,341208.0
2025-03-17 09:35:00,35.34,35.36,35.08,35.19,88932.0,35.1001,35.1199,34.8418,34.9511,88932.0
2025-03-17 09:40:00,35.2,35.32,35.14,35.31,138307.0,34.961,35.0802,34.9014,35.0703,138307.0
2025-03-17 09:45:00,35.3,35.37,35.26,35.32,84560.0,35.0603,35.1299,35.0206,35.0802,84560.0
2025-03-17 09:50:00,35.32,35.37,35.21,35.27,81386.0,35.0802,35.1299,34.971,35.0305,81386.0
2025-03-17 09:55:00,35.28,35.3,35.15,35.18,51902.0,35.0405,35.0603,34.9114,34.9412,51902.0
2025-03-17 10:00:00,35.16,35.27,35.12,35.21,83084.0,34.9213,35.0305,34.8816,34.971,83084.0
2025-03-17 10:05:00,35.21,35.3,35.18,35.18,59751.0,34.971,35.0603,34.9412,34.9412,59751.0
2025-03-17 10:10:00,35.17,35.24,35.13,35.22,97928.0,34.9312,35.0007,34.8915,34.9809,97928.0
2025-03-17 10:15:00,35.22,35.24,35.17,35.2,41414.0,34.9809,35.0007,34.9312,34.961,41414.0
2025-03-17 10:20:00,35.22,35.28,35.2,35.23,40576.0,34.9809,35.0405,34.961,34.9908,40576.0
2025-03-17 10:25:00,35.23,35.23,35.11,35.12,115124.0,34.9908,34.9908,34.8716,34.8816,115124.0
2025-03-17 10:30:00,35.13,35.24,35.1,35.17,33990.0,34.8915,35.0007,34.8617,34.9312,33990.0
2025-03-17 10:35:00,35.17,35.22,35.13,35.18,32842.0,34.9312,34.9809,34.8915,34.9412,32842.0
2025-03-17 10:40:00,35.18,35.21,35.06,35.13,42798.0,34.9412,34.971,34.822,34.8915,42798.0
2025-03-17 10:45:00,35.12,35.12,35.05,35.07,21250.0,34.8816,34.8816,34.812,34.8319,21250.0
2025-03-17 10:50:00,35.08,35.09,35.0,35.08,83601.0,34.8418,34.8518,34.7624,34.8418,83601.0
2025-03-17 10:55:00,35.08,35.1,35.03,35.08,22248.0,34.8418,34.8617,34.7922,34.8418,22248.0
2025-03-17 11:00:00,35.08,35.09,35.0,35.07,21296.0,34.8418,34.8518,34.7624,34.8319,21296.0
2025-03-17 11:05:00,35.07,35.14,35.06,35.12,21086.0,34.8319,34.9014,34.822,34.8816,21086.0
2025-03-17 11:10:00,35.12,35.19,35.08,35.16,24993.0,34.8816,34.9511,34.8418,34.9213,24993.0
2025-03-17 11:15:00,35.16,35.2,35.12,35.2,22345.0,34.9213,34.961,34.8816,34.961,22345.0
2025-03-17 11:20:00,35.2,35.23,35.16,35.23,56354.0,34.961,34.9908,34.9213,34.9908,56354.0
2025-03-17 11:25:00,35.23,35.24,35.17,35.2,31562.0,34.9908,35.0007,34.9312,34.961,31562.0
2025-03-17 11:30:00,35.2,35.22,35.12,35.16,28294.0,34.961,34.9809,34.8816,34.9213,28294.0
2025-03-17 11:35:00,35.18,35.29,35.18,35.26,22253.0,34.9412,35.0504,34.9412,35.0206,22253.0
2025-03-17 11:40:00,35.26,35.31,35.24,35.3,32432.0,35.0206,35.0703,35.0007,35.0603,32432.0
2025-03-17 11:45:00,35.28,35.3,35.25,35.27,42566.0,35.0405,35.0603,35.0107,35.0305,42566.0
2025-03-17 11:50:00,35.26,35.3,35.26,35.29,28227.0,35.0206,35.0603,35.0206,35.0504,28227.0
2025-03-17 11:55:00,35.29,35.31,35.28,35.3,19405.0,35.0504,35.0703,35.0405,35.0603,19405.0
2025-03-17 12:00:00,35.29,35.3,35.24,35.28,30493.0,35.0504,35.0603,35.0007,35.0405,30493.0
2025-03-17 12:05:00,35.28,35.32,35.25,35.29,21416.0,35.0405,35.0802,35.0107,35.0504,21416.0
2025-03-17 12:10:00,35.29,35.35,35.29,35.35,25208.0,35.0504,35.11,35.0504,35.11,25208.0
2025-03-17 12:15:00,35.34,35.35,35.26,35.27,22288.0,35.1001,35.11,35.0206,35.0305,22288.0
2025-03-17 12:20:00,35.27,35.28,35.25,35.26,17052.0,35.0305,35.0405,35.0107,35.0206,17052.0
2025-03-17 12:25:00,35.26,35.3,35.23,35.29,23337.0,35.0206,35.0603,34.9908,35.0504,23337.0
2025-03-17 12:30:00,35.29,35.29,35.15,35.16,35253.0,35.0504,35.0504,34.9114,34.9213,35253.0
2025-03-17 12:35:00,35.16,35.18,35.13,35.14,45687.0,34.9213,34.9412,34.8915,34.9014,45687.0
2025-03-17 12:40:00,35.13,35.17,35.1,35.13,28304.0,34.8915,34.9312,34.8617,34.8915,28304.0
2025-03-17 12:45:00,35.13,35.21,35.1,35.21,32713.0,34.8915,34.971,34.8617,34.971,32713.0
2025-03-17 12:50:00,35.21,35.22,35.17,35.2,15626.0,34.971,34.9809,34.9312,34.961,15626.0
2025-03-17 12:55:00,35.2,35.21,35.12,35.14,57953.0,34.961,34.971,34.8816,34.9014,57953.0
2025-03-17 13:00:00,35.15,35.17,35.11,35.12,16953.0,34.9114,34.9312,34.8716,34.8816,16953.0
2025-03-17 13:05:00,35.13,35.17,35.11,35.16,26606.0,34.8915,34.9312,34.8716,34.9213,26606.0
2025-03-17 13:10:00,35.16,35.21,35.14,35.16,27193.0,34.9213,34.971,34.9014,34.9213,27193.0
2025-03-17 13:15:00,35.16,35.18,35.14,35.15,15096.0,34.9213,34.9412,34.9014,34.9114,15096.0
2025-03-17 13:20:00,35.15,35.2,35.12,35.15,16424.0,34.9114,34.961,34.8816,34.9114,16424.0
2025-03-17 13:25:00,35.15,35.18,35.12,35.13,16649.0,34.9114,34.9412,34.8816,34.8915,16649.0
2025-03-17 13:30:00,35.13,35.15,35.11,35.12,15445.0,34.8915,34.9114,34.8716,34.8816,15445.0
2025-03-17 13:35:00,35.12,35.13,35.1,35.11,24608.0,34.8816,34.8915,34.8617,34.8716,24608.0
2025-03-17 13:40:00,35.11,35.11,35.06,35.07,18785.0,34.8716,34.8716,34.822,34.8319,18785.0
2025-03-17 13:45:00,35.06,35.09,35.04,35.08,24443.0,34.822,34.8518,34.8021,34.8418,24443.0
2025-03-17 13:50:00,35.08,35.15,35.08,35.15,19783.0,34.8418,34.9114,34.8418,34.9114,19783.0
2025-03-17 13:55:00,35.15,35.18,35.13,35.17,47156.0,34.9114,34.9412,34.8915,34.9312,47156.0
2025-03-17 14:00:00,35.17,35.2,35.14,35.18,39137.0,34.9312,34.961,34.9014,34.9412,39137.0
2025-03-17 14:05:00,35.18,35.25,35.17,35.24,35521.0,34.9412,35.0107,34.9312,35.0007,35521.0
2025-03-17 14:10:00,35.25,35.25,35.21,35.22,29164.0,35.0107,35.0107,34.971,34.9809,29164.0
2025-03-17 14:15:00,35.23,35.26,35.22,35.25,27584.0,34.9908,35.0206,34.9809,35.0107,27584.0
2025-03-17 14:20:00,35.24,35.28,35.22,35.26,31481.0,35.0007,35.0405,34.9809,35.0206,31481.0
2025-03-17 14:25:00,35.25,35.27,35.23,35.26,23733.0,35.0107,35.0305,34.9908,35.0206,23733.0
2025-03-17 14:30:00,35.26,35.28,35.25,35.27,18549.0,35.0206,35.0405,35.0107,35.0305,18549.0
2025-03-17 14:35:00,35.27,35.3,35.25,35.28,48567.0,35.0305,35.0603,35.0107,35.0405,48567.0
2025-03-17 14:40:00,35.27,35.28,35.24,35.26,21362.0,35.0305,35.0405,35.0007,35.0206,21362.0
2025-03-17 14:45:00,35.26,35.3,35.24,35.3,27087.0,35.0206,35.0603,35.0007,35.0603,27087.0
2025-03-17 14:50:00,35.29,35.31,35.28,35.28,23529.0,35.0504,35.0703,35.0405,35.0405,23529.0
2025-03-17 14:55:00,35.28,35.33,35.27,35.31,50783.0,35.0405,35.0901,35.0305,35.0703,50783.0
2025-03-17 15:00:00,35.3,35.32,35.25,35.27,31276.0,35.0603,35.0802,35.0107,35.0305,31276.0
2025-03-17 15:05:00,35.28,35.3,35.27,35.29,32761.0,35.0405,35.0603,35.0305,35.0504,32761.0
2025-03-17 15:10:00,35.29,35.3,35.23,35.24,41560.0,35.0504,35.0603,34.9908,35.0007,41560.0
2025-03-17 15:15:00,35.24,35.24,35.16,35.2,41600.0,35.0007,35.0007,34.9213,34.961,41600.0
2025-03-17 15:20:00,35.2,35.21,35.16,35.18,26221.0,34.961,34.971,34.9213,34.9412,26221.0
2025-03-17 15:25:00,35.18,35.2,35.14,35.16,34846.0,34.9412,34.961,34.9014,34.9213,34846.0
2025-03-17 15:30:00,35.16,35.2,35.15,35.19,27821.0,34.9213,34.961,34.9114,34.9511,27821.0
2025-03-17 15:35:00,35.18,35.18,35.12,35.14,47601.0,34.9412,34.9412,34.8816,34.9014,47601.0
2025-03-17 15:40:00,35.14,35.19,35.11,35.17,63305.0,34.9014,34.9511,34.8716,34.9312,63305.0
2025-03-17 15:45:00,35.17,35.18,35.14,35.15,56976.0,34.9312,34.9412,34.9014,34.9114,56976.0
2025-03-17 15:50:00,35.15,35.17,35.11,35.15,104473.0,34.9114,34.9312,34.8716,34.9114,104473.0
2025-03-17 15:55:00,35.14,35.18,35.1,35.11,360218.0,34.9014,34.9412,34.8617,34.8716,360218.0
2025-03-18 09:30:00,35.66,35.68,35.38,35.54,202885.0,35.4179,35.4378,35.1398,35.2987,202885.0
2025-03-18 09:35:00,35.55,35.71,35.51,35.67,97659.0,35.3086,35.4676,35.2689,35.4278,97659.0
2025-03-18 09:40:00,35.66,35.79,35.66,35.71,110534.0,35.4179,35.547,35.4179,35.4676,110534.0
2025-03-18 09:45:00,35.7,35.82,35.66,35.71,97985.0,35.4576,35.5768,35.4179,35.4676,97985.0
2025-03-18 09:50:00,35.69,35.85,35.63,35.8,357556.0,35.4477,35.6066,35.3881,35.5569,357556.0
2025-03-18 09:55:00,35.82,35.85,35.66,35.68,107339.0,35.5768,35.6066,35.4179,35.4378,107339.0
2025-03-18 10:00:00,35.67,35.89,35.65,35.89,87021.0,35.4278,35.6463,35.408,35.6463,87021.0
2025-03-18 10:05:00,35.89,35.91,35.65,35.69,67832.0,35.6463,35.6662,35.408,35.4477,67832.0
2025-03-18 10:10:00,35.71,35.74,35.67,35.69,45185.0,35.4676,35.4974,35.4278,35.4477,45185.0
2025-03-18 10:15:00,35.69,35.71,35.55,35.56,74676.0,35.4477,35.4676,35.3086,35.3186,74676.0
2025-03-18 10:20:00,35.57,35.58,35.45,35.48,46179.0,35.3285,35.3384,35.2093,35.2391,46179.0
2025-03-18 10:25:00,35.48,35.5,35.34,35.34,46450.0,35.2391,35.259,35.1001,35.1001,46450.0
2025-03-18 10:30:00,35.33,35.37,35.2,35.23,71505.0,35.0901,35.1299,34.961,34.9908,71505.0
2025-03-18 10:35:00,35.23,35.31,35.23,35.26,48919.0,34.9908,35.0703,34.9908,35.0206,48919.0
2025-03-18 10:40:00,35.26,35.31,35.24,35.28,47963.0,35.0206,35.0703,35.0007,35.0405,47963.0
2025-03-18 10:45:00,35.29,35.3,35.17,35.25,39668.0,35.0504,35.0603,34.9312,35.0107,39668.0
2025-03-18 10:50:00,35.25,35.31,35.23,35.3,41407.0,35.0107,35.0703,34.9908,35.0603,41407.0
2025-03-18 10:55:00,35.3,35.34,35.23,35.24,57772.0,35.0603,35.1001,34.9908,35.0007,57772.0
2025-03-18 11:00:00,35.25,35.26,35.22,35.26,41145.0,35.0107,35.0206,34.9809,35.0206,41145.0
2025-03-18 11:05:00,35.26,35.26,35.12,35.15,59404.0,35.0206,35.0206,34.8816,34.9114,59404.0
2025-03-18 11:10:00,35.16,35.23,35.14,35.23,40969.0,34.9213,34.9908,34.9014,34.9908,40969.0
2025-03-18 11:15:00,35.23,35.29,35.23,35.29,79514.0,34.9908,35.0504,34.9908,35.0504,79514.0
2025-03-18 11:20:00,35.29,35.43,35.28,35.41,151402.0,35.0504,35.1895,35.0405,35.1696,151402.0
2025-03-18 11:25:00,35.41,35.49,35.4,35.41,37395.0,35.1696,35.249,35.1597,35.1696,37395.0
2025-03-18 11:30:00,35.4,35.46,35.4,35.4,21724.0,35.1597,35.2193,35.1597,35.1597,21724.0
2025-03-18 11:35:00,35.4,35.49,35.3,35.32,227759.0,35.1597,35.249,35.0603,35.0802,227759.0
2025-03-18 11:40:00,35.31,35.32,35.25,35.25,25007.0,35.0703,35.0802,35.0107,35.0107,25007.0
2025-03-18 11:45:00,35.25,35.26,35.16,35.18,23249.0,35.0107,35.0206,34.9213,34.9412,23249.0
2025-03-18 11:50:00,35.17,35.2,35.15,35.16,32574.0,34.9312,34.961,34.9114,34.9213,32574.0
2025-03-18 11:55:00,35.16,35.18,35.11,35.13,26338.0,34.9213,34.9412,34.8716,34.8915,26338.0
2025-03-18 12:00:00,35.12,35.18,35.07,35.08,33780.0,34.8816,34.9412,34.8319,34.8418,33780.0
2025-03-18 12:05:00,35.09,35.15,34.96,35.05,215184.0,34.8518,34.9114,34.7226,34.812,215184.0
2025-03-18 12:10:00,35.05,35.12,35.04,35.09,43971.0,34.812,34.8816,34.8021,34.8518,43971.0
2025-03-18 12:15:00,35.09,35.13,35.05,35.12,45769.0,34.8518,34.8915,34.812,34.8816,45769.0
2025-03-18 12:20:00,35.11,35.12,35.05,35.05,24982.0,34.8716,34.8816,34.812,34.812,24982.0
2025-03-18 12:25:00,35.05,35.13,35.05,35.11,34192.0,34.812,34.8915,34.812,34.8716,34192.0
2025-03-18 12:30:00,35.11,35.15,35.07,35.09,48314.0,34.8716,34.9114,34.8319,34.8518,48314.0
2025-03-18 12:35:00,35.1,35.14,35.08,35.11,23870.0,34.8617,34.9014,34.8418,34.8716,23870.0
2025-03-18 12:40:00,35.11,35.12,34.98,34.99,27011.0,34.8716,34.8816,34.7425,34.7524,27011.0
2025-03-18 12:45:00,35.0,35.05,34.98,35.0,28457.0,34.7624,34.812,34.7425,34.7624,28457.0
2025-03-18 12:50:00,35.0,35.01,34.94,34.95,25930.0,34.7624,34.7723,34.7028,34.7127,25930.0
2025-03-18 12:55:00,34.95,34.97,34.87,34.95,50892.0,34.7127,34.7326,34.6333,34.7127,50892.0
2025-03-18 13:00:00,34.96,35.03,34.95,35.0,24619.0,34.7226,34.7922,34.7127,34.7624,24619.0
2025-03-18 13:05:00,35.0,35.01,34.94,34.97,23225.0,34.7624,34.7723,34.7028,34.7326,23225.0
2025-03-18 13:10:00,34.97,34.98,34.94,34.95,24658.0,34.7326,34.7425,34.7028,34.7127,24658.0
2025-03-18 13:15:00,34.95,34.96,34.82,34.84,60504.0,34.7127,34.7226,34.5836,34.6035,60504.0
2025-03-18 13:20:00,34.85,35.07,34.83,35.06,40164.0,34.6134,34.8319,34.5935,34.822,40164.0
2025-03-18 13:25:00,35.06,35.11,35.03,35.06,14647.0,34.822,34.8716,34.7922,34.822,14647.0
2025-03-18 13:30:00,35.07,35.14,35.06,35.14,25349.0,34.8319,34.9014,34.822,34.9014,25349.0
2025-03-18 13:35:00,35.15,35.19,35.14,35.16,19170.0,34.9114,34.9511,34.9014,34.9213,19170.0
2025-03-18 13:40:00,35.16,35.17,35.11,35.14,25793.0,34.9213,34.9312,34.8716,34.9014,25793.0
2025-03-18 13:45:00,35.14,35.18,35.11,35.16,20908.0,34.9014,34.9412,34.8716,34.9213,20908.0
2025-03-18 13:50:00,35.16,35.16,35.13,35.16,20564.0,34.9213,34.9213,34.8915,34.9213,20564.0
2025-03-18 13:55:00,35.15,35.17,35.11,35.14,21599.0,34.9114,34.9312,34.8716,34.9014,21599.0
2025-03-18 14:00:00,35.14,35.16,35.09,35.12,21566.0,34.9014,34.9213,34.8518,34.8816,21566.0
2025-03-18 14:05:00,35.12,35.13,35.08,35.12,24731.0,34.8816,34.8915,34.8418,34.8816,24731.0
2025-03-18 14:10:00,35.12,35.12,35.06,35.09,24547.0,34.8816,34.8816,34.822,34.8518,24547.0
2025-03-18 14:15:00,35.09,35.12,35.08,35.12,21986.0,34.8518,34.8816,34.8418,34.8816,21986.0
2025-03-18 14:20:00,35.13,35.17,35.11,35.13,35796.0,34.8915,34.9312,34.8716,34.8915,35796.0
2025-03-18 14:25:00,35.13,35.18,35.11,35.13,29345.0,34.8915,34.9412,34.8716,34.8915,29345.0
2025-03-18 14:30:00,35.13,35.18,35.11,35.13,23435.0,34.8915,34.9412,34.8716,34.8915,23435.0
2025-03-18 14:35:00,35.13,35.19,35.12,35.18,26987.0,34.8915,34.9511,34.8816,34.9412,26987.0
2025-03-18 14:40:00,35.18,35.25,35.17,35.23,56830.0,34.9412,35.0107,34.9312,34.9908,56830.0
2025-03-18 14:45:00,35.24,35.27,35.21,35.23,23165.0,35.0007,35.0305,34.971,34.9908,23165.0
2025-03-18 14:50:00,35.23,35.27,35.21,35.23,23281.0,34.9908,35.0305,34.971,34.9908,23281.0
2025-03-18 14:55:00,35.22,35.26,35.21,35.22,33966.0,34.9809,35.0206,34.971,34.9809,33966.0
2025-03-18 15:00:00,35.22,35.23,35.18,35.2,30967.0,34.9809,34.9908,34.9412,34.961,30967.0
2025-03-18 15:05:00,35.2,35.25,35.18,35.23,35531.0,34.961,35.0107,34.9412,34.9908,35531.0
2025-03-18 15:10:00,35.24,35.26,35.22,35.26,29666.0,35.0007,35.0206,34.9809,35.0206,29666.0
2025-03-18 15:15:00,35.25,35.29,35.22,35.27,40854.0,35.0107,35.0504,34.9809,35.0305,40854.0
2025-03-18 15:20:00,35.28,35.29,35.22,35.23,33482.0,35.0405,35.0504,34.9809,34.9908,33482.0
2025-03-18 15:25:00,35.23,35.26,35.2,35.23,31608.0,34.9908,35.0206,34.961,34.9908,31608.0
2025-03-18 15:30:00,35.23,35.31,35.2,35.29,61998.0,34.9908,35.0703,34.961,35.0504,61998.0
2025-03-18 15:35:00,35.3,35.31,35.25,35.29,37089.0,35.0603,35.0703,35.0107,35.0504,37089.0
2025-03-18 15:40:00,35.29,35.35,35.27,35.3,48776.0,35.0504,35.11,35.0305,35.0603,48776.0
2025-03-18 15:45:00,35.29,35.35,35.28,35.32,47186.0,35.0504,35.11,35.0405,35.0802,47186.0
2025-03-18 15:50:00,35.32,35.41,35.28,35.37,127575.0,35.0802,35.1696,35.0405,35.1299,127575.0
2025-03-18 15:55:00,35.37,35.4,35.34,35.37,431753.0,35.1299,35.1597,35.1001,35.1299,431753.0
2025-03-19 09:30:00,35.28,35.53,35.25,35.43,107160.0,35.0405,35.2888,35.0107,35.1895,107160.0
2025-03-19 09:35:00,35.45,35.68,35.45,35.59,40189.0,35.2093,35.4378,35.2093,35.3484,40189.0
2025-03-19 09:40:00,35.58,35.75,35.57,35.72,40800.0,35.3384,35.5073,35.3285,35.4775,40800.0
2025-03-19 09:45:00,35.71,35.88,35.67,35.8,47395.0,35.4676,35.6364,35.4278,35.5569,47395.0
2025-03-19 09:50:00,35.8,35.99,35.75,35.99,42640.0,35.5569,35.7457,35.5073,35.7457,42640.0
2025-03-19 09:55:00,35.97,35.99,35.85,35.86,54675.0,35.7258,35.7457,35.6066,35.6165,54675.0
2025-03-19 10:00:00,35.85,35.87,35.78,35.8,81217.0,35.6066,35.6265,35.5371,35.5569,81217.0
2025-03-19 10:05:00,35.8,35.81,35.74,35.79,42040.0,35.5569,35.5669,35.4974,35.547,42040.0
2025-03-19 10:10:00,35.81,35.83,35.74,35.81,37908.0,35.5669,35.5867,35.4974,35.5669,37908.0
2025-03-19 10:15:00,35.8,35.81,35.72,35.77,48698.0,35.5569,35.5669,35.4775,35.5271,48698.0
2025-03-19 10:20:00,35.77,35.84,35.75,35.83,80592.0,35.5271,35.5967,35.5073,35.5867,80592.0
2025-03-19 10:25:00,35.83,35.87,35.77,35.79,81247.0,35.5867,35.6265,35.5271,35.547,81247.0
2025-03-19 10:30:00,35.79,35.88,35.75,35.86,50779.0,35.547,35.6364,35.5073,35.6165,50779.0
2025-03-19 10:35:00,35.86,35.89,35.83,35.86,24091.0,35.6165,35.6463,35.5867,35.6165,24091.0
2025-03-19 10:40:00,35.85,35.89,35.8,35.84,43995.0,35.6066,35.6463,35.5569,35.5967,43995.0
2025-03-19 10:45:00,35.84,35.91,35.81,35.9,26981.0,35.5967,35.6662,35.5669,35.6563,26981.0
2025-03-19 10:50:00,35.91,35.97,35.9,35.95,41959.0,35.6662,35.7258,35.6563,35.7059,41959.0
2025-03-19 10:55:00,35.95,36.05,35.95,36.02,104719.0,35.7059,35.8052,35.7059,35.7755,104719.0
2025-03-19 11:00:00,36.03,36.12,36.03,36.09,93262.0,35.7854,35.8748,35.7854,35.845,93262.0
2025-03-19 11:05:00,36.09,36.12,35.99,36.12,104124.0,35.845,35.8748,35.7457,35.8748,104124.0
2025-03-19 11:10:00,36.12,36.18,36.09,36.15,94215.0,35.8748,35.9344,35.845,35.9046,94215.0
2025-03-19 11:15:00,36.16,36.17,36.06,36.08,42418.0,35.9145,35.9244,35.8152,35.835,42418.0
2025-03-19 11:20:00,36.08,36.15,36.07,36.11,43719.0,35.835,35.9046,35.8251,35.8648,43719.0
2025-03-19 11:25:00,36.12,36.18,36.08,36.16,49387.0,35.8748,35.9344,35.835,35.9145,49387.0
2025-03-19 11:30:00,36.16,36.17,36.11,36.12,25368.0,35.9145,35.9244,35.8648,35.8748,25368.0
2025-03-19 11:35:00,36.12,36.13,36.06,36.07,29027.0,35.8748,35.8847,35.8152,35.8251,29027.0
2025-03-19 11:40:00,36.07,36.08,36.04,36.05,51728.0,35.8251,35.835,35.7953,35.8052,51728.0
2025-03-19 11:45:00,36.05,36.12,36.03,36.1,47302.0,35.8052,35.8748,35.7854,35.8549,47302.0
2025-03-19 11:50:00,36.09,36.13,36.08,36.11,35542.0,35.845,35.8847,35.835,35.8648,35542.0
2025-03-19 11:55:00,36.12,36.13,36.07,36.12,29778.0,35.8748,35.8847,35.8251,35.8748,29778.0
2025-03-19 12:00:00,36.12,36.15,36.09,36.14,40015.0,35.8748,35.9046,35.845,35.8946,40015.0
2025-03-19 12:05:00,36.14,36.18,36.13,36.15,78777.0,35.8946,35.9344,35.8847,35.9046,78777.0
2025-03-19 12:10:00,36.15,36.17,36.05,36.07,56059.0,35.9046,35.9244,35.8052,35.8251,56059.0
2025-03-19 12:15:00,36.07,36.15,36.05,36.14,21738.0,35.8251,35.9046,35.8052,35.8946,21738.0
2025-03-19 12:20:00,36.14,36.19,36.11,36.18,76327.0,35.8946,35.9443,35.8648,35.9344,76327.0
2025-03-19 12:25:00,36.18,36.21,36.16,36.16,43415.0,35.9344,35.9642,35.9145,35.9145,43415.0
2025-03-19 12:30:00,36.16,36.2,36.15,36.2,38798.0,35.9145,35.9542,35.9046,35.9542,38798.0
2025-03-19 12:35:00,36.19,36.22,36.17,36.21,65634.0,35.9443,35.9741,35.9244,35.9642,65634.0
2025-03-19 12:40:00,36.21,36.29,36.21,36.29,39138.0,35.9642,36.0436,35.9642,36.0436,39138.0
2025-03-19 12:45:00,36.29,36.39,36.28,36.38,42942.0,36.0436,36.1429,36.0337,36.133,42942.0
2025-03-19 12:50:00,36.39,36.46,36.38,36.44,54206.0,36.1429,36.2125,36.133,36.1926,54206.0
2025-03-19 12:55:00,36.43,36.44,36.37,36.39,38684.0,36.1827,36.1926,36.1231,36.1429,38684.0
2025-03-19 13:00:00,36.4,36.44,36.37,36.4,39753.0,36.1529,36.1926,36.1231,36.1529,39753.0
2025-03-19 13:05:00,36.4,36.41,36.32,36.37,30941.0,36.1529,36.1628,36.0734,36.1231,30941.0
2025-03-19 13:10:00,36.37,36.38,36.25,36.26,49322.0,36.1231,36.133,36.0039,36.0138,49322.0
2025-03-19 13:15:00,36.26,36.29,36.19,36.22,86068.0,36.0138,36.0436,35.9443,35.9741,86068.0
2025-03-19 13:20:00,36.22,36.22,36.1,36.13,218672.0,35.9741,35.9741,35.8549,35.8847,218672.0
2025-03-19 13:25:00,36.13,36.14,36.08,36.11,60456.0,35.8847,35.8946,35.835,35.8648,60456.0
2025-03-19 13:30:00,36.11,36.16,36.09,36.14,264002.0,35.8648,35.9145,35.845,35.8946,264002.0
2025-03-19 13:35:00,36.14,36.25,36.09,36.13,409710.0,35.8946,36.0039,35.845,35.8847,409710.0
2025-03-19 13:40:00,36.14,36.17,36.09,36.11,59779.0,35.8946,35.9244,35.845,35.8648,59779.0
2025-03-19 13:45:00,36.12,36.12,36.05,36.08,23557.0,35.8748,35.8748,35.8052,35.835,23557.0
2025-03-19 13:50:00,36.08,36.16,36.06,36.15,27808.0,35.835,35.9145,35.8152,35.9046,27808.0
2025-03-19 13:55:00,36.14,36.14,36.08,36.09,33370.0,35.8946,35.8946,35.835,35.845,33370.0
2025-03-19 14:00:00,36.06,36.2,35.95,36.1,507171.0,35.8152,35.9542,35.7059,35.8549,507171.0
2025-03-19 14:05:00,36.09,36.1,35.95,36.01,358521.0,35.845,35.8549,35.7059,35.7655,358521.0
2025-03-19 14:10:00,36.01,36.02,35.97,36.01,138685.0,35.7655,35.7755,35.7258,35.7655,138685.0
2025-03-19 14:15:00,36.01,36.08,35.97,36.02,223391.0,35.7655,35.835,35.7258,35.7755,223391.0
2025-03-19 14:20:00,36.02,36.05,35.99,36.0,51731.0,35.7755,35.8052,35.7457,35.7556,51731.0
2025-03-19 14:25:00,36.0,36.0,35.91,35.96,137619.0,35.7556,35.7556,35.6662,35.7159,137619.0
2025-03-19 14:30:00,35.97,36.15,35.96,36.09,77441.0,35.7258,35.9046,35.7159,35.845,77441.0
2025-03-19 14:35:00,36.1,36.15,36.1,36.13,24410.0,35.8549,35.9046,35.8549,35.8847,24410.0
2025-03-19 14:40:00,36.13,36.25,36.12,36.22,56903.0,35.8847,36.0039,35.8748,35.9741,56903.0
2025-03-19 14:45:00,36.22,36.25,36.16,36.17,101081.0,35.9741,36.0039,35.9145,35.9244,101081.0
2025-03-19 14:50:00,36.17,36.35,36.17,36.27,33798.0,35.9244,36.1032,35.9244,36.0238,33798.0
2025-03-19 14:55:00,36.27,36.35,36.26,36.32,38713.0,36.0238,36.1032,36.0138,36.0734,38713.0
2025-03-19 15:00:00,36.31,36.35,36.28,36.3,53785.0,36.0635,36.1032,36.0337,36.0536,53785.0
2025-03-19 15:05:00,36.3,36.31,36.24,36.3,78839.0,36.0536,36.0635,35.994,36.0536,78839.0
2025-03-19 15:10:00,36.3,36.36,36.26,36.3,55025.0,36.0536,36.1131,36.0138,36.0536,55025.0
2025-03-19 15:15:00,36.32,36.38,36.3,36.3,103063.0,36.0734,36.133,36.0536,36.0536,103063.0
2025-03-19 15:20:00,36.31,36.36,36.28,36.34,46720.0,36.0635,36.1131,36.0337,36.0933,46720.0
2025-03-19 15:25:00,36.35,36.38,36.24,36.28,62002.0,36.1032,36.133,35.994,36.0337,62002.0
2025-03-19 15:30:00,36.29,36.33,36.26,36.3,57655.0,36.0436,36.0833,36.0138,36.0536,57655.0
2025-03-19 15:35:00,36.29,36.33,36.24,36.31,52424.0,36.0436,36.0833,35.994,36.0635,52424.0
2025-03-19 15:40:00,36.3,36.37,36.3,36.33,74323.0,36.0536,36.1231,36.0536,36.0833,74323.0
2025-03-19 15:45:00,36.34,36.35,36.26,36.29,80008.0,36.0933,36.1032,36.0138,36.0436,80008.0
2025-03-19 15:50:00,36.28,36.28,36.16,36.23,167266.0,36.0337,36.0337,35.9145,35.984,167266.0
2025-03-19 15:55:00,36.22,36.22,36.03,36.06,583544.0,35.9741,35.9741,35.7854,35.8152,583544.0
2025-03-20 09:30:00,35.75,35.8,35.55,35.65,113446.0,35.5073,35.5569,35.3086,35.408,113446.0
2025-03-20 09:35:00,35.62,35.78,35.59,35.69,85346.0,35.3782,35.5371,35.3484,35.4477,85346.0
2025-03-20 09:40:00,35.7,35.98,35.68,35.93,141713.0,35.4576,35.7357,35.4378,35.6861,141713.0
2025-03-20 09:45:00,35.92,35.93,35.82,35.92,62824.0,35.6761,35.6861,35.5768,35.6761,62824.0
2025-03-20 09:50:00,35.93,36.0,35.91,35.93,47798.0,35.6861,35.7556,35.6662,35.6861,47798.0
2025-03-20 09:55:00,35.91,35.99,35.88,35.88,48165.0,35.6662,35.7457,35.6364,35.6364,48165.0
2025-03-20 10:00:00,35.87,36.07,35.87,35.97,145909.0,35.6265,35.8251,35.6265,35.7258,145909.0
2025-03-20 10:05:00,35.97,36.18,35.97,36.16,44634.0,35.7258,35.9344,35.7258,35.9145,44634.0
2025-03-20 10:10:00,36.16,36.25,36.16,36.2,60746.0,35.9145,36.0039,35.9145,35.9542,60746.0
2025-03-20 10:15:00,36.21,36.21,36.1,36.11,60499.0,35.9642,35.9642,35.8549,35.8648,60499.0
2025-03-20 10:20:00,36.1,36.12,35.93,35.94,42065.0,35.8549,35.8748,35.6861,35.696,42065.0
2025-03-20 10:25:00,35.94,36.07,35.86,36.05,152194.0,35.696,35.8251,35.6165,35.8052,152194.0
2025-03-20 10:30:00,36.06,36.06,35.94,35.96,128522.0,35.8152,35.8152,35.696,35.7159,128522.0
2025-03-20 10:35:00,35.95,36.01,35.9,35.99,43473.0,35.7059,35.7655,35.6563,35.7457,43473.0
2025-03-20 10:40:00,36.0,36.07,35.99,36.02,59028.0,35.7556,35.8251,35.7457,35.7755,59028.0
2025-03-20 10:45:00,36.02,36.03,35.99,36.0,42208.0,35.7755,35.7854,35.7457,35.7556,42208.0
2025-03-20 10:50:00,36.0,36.02,35.98,36.01,36214.0,35.7556,35.7755,35.7357,35.7655,36214.0
2025-03-20 10:55:00,36.0,36.02,35.99,36.02,58700.0,35.7556,35.7755,35.7457,35.7755,58700.0
2025-03-20 11:00:00,36.02,36.11,36.01,36.05,61952.0,35.7755,35.8648,35.7655,35.8052,61952.0
2025-03-20 11:05:00,36.07,36.09,36.02,36.03,19884.0,35.8251,35.845,35.7755,35.7854,19884.0
2025-03-20 11:10:00,36.04,36.07,36.01,36.03,32982.0,35.7953,35.8251,35.7655,35.7854,32982.0
2025-03-20 11:15:00,36.04,36.06,36.0,36.02,40816.0,35.7953,35.8152,35.7556,35.7755,40816.0
2025-03-20 11:20:00,36.02,36.08,36.01,36.05,60729.0,35.7755,35.835,35.7655,35.8052,60729.0
2025-03-20 11:25:00,36.05,36.06,35.95,35.95,37527.0,35.8052,35.8152,35.7059,35.7059,37527.0
2025-03-20 11:30:00,35.95,35.97,35.9,35.91,81519.0,35.7059,35.7258,35.6563,35.6662,81519.0
2025-03-20 11:35:00,35.9,35.93,35.85,35.86,55645.0,35.6563,35.6861,35.6066,35.6165,55645.0
2025-03-20 11:40:00,35.87,35.94,35.86,35.91,40350.0,35.6265,35.696,35.6165,35.6662,40350.0
2025-03-20 11:45:00,35.91,35.93,35.89,35.9,31406.0,35.6662,35.6861,35.6463,35.6563,31406.0
2025-03-20 11:50:00,35.9,35.92,35.86,35.87,51394.0,35.6563,35.6761,35.6165,35.6265,51394.0
2025-03-20 11:55:00,35.87,35.87,35.79,35.83,51217.0,35.6265,35.6265,35.547,35.5867,51217.0
2025-03-20 12:00:00,35.83,35.9,35.82,35.84,41405.0,35.5867,35.6563,35.5768,35.5967,41405.0
2025-03-20 12:05:00,35.84,35.87,35.82,35.82,29233.0,35.5967,35.6265,35.5768,35.5768,29233.0
2025-03-20 12:10:00,35.82,35.82,35.77,35.8,33303.0,35.5768,35.5768,35.5271,35.5569,33303.0
2025-03-20 12:15:00,35.8,35.81,35.78,35.81,24267.0,35.5569,35.5669,35.5371,35.5669,24267.0
2025-03-20 12:20:00,35.8,35.86,35.77,35.84,41411.0,35.5569,35.6165,35.5271,35.5967,41411.0
2025-03-20 12:25:00,35.83,35.87,35.82,35.85,44369.0,35.5867,35.6265,35.5768,35.6066,44369.0
2025-03-20 12:30:00,35.86,35.93,35.84,35.92,27802.0,35.6165,35.6861,35.5967,35.6761,27802.0
2025-03-20 12:35:00,35.92,36.01,35.91,35.98,25764.0,35.6761,35.7655,35.6662,35.7357,25764.0
2025-03-20 12:40:00,35.97,36.01,35.96,35.98,14658.0,35.7258,35.7655,35.7159,35.7357,14658.0
2025-03-20 12:45:00,35.98,36.0,35.93,35.94,25041.0,35.7357,35.7556,35.6861,35.696,25041.0
2025-03-20 12:50:00,35.93,35.96,35.9,35.94,34334.0,35.6861,35.7159,35.6563,35.696,34334.0
2025-03-20 12:55:00,35.94,35.94,35.86,35.9,45809.0,35.696,35.696,35.6165,35.6563,45809.0
2025-03-20 13:00:00,35.9,35.98,35.9,35.98,16601.0,35.6563,35.7357,35.6563,35.7357,16601.0
2025-03-20 13:05:00,35.98,36.01,35.95,36.0,27924.0,35.7357,35.7655,35.7059,35.7556,27924.0
2025-03-20 13:10:00,35.99,36.02,35.98,36.02,19902.0,35.7457,35.7755,35.7357,35.7755,19902.0
2025-03-20 13:15:00,36.02,36.06,35.98,36.05,33655.0,35.7755,35.8152,35.7357,35.8052,33655.0
2025-03-20 13:20:00,36.05,36.06,35.99,36.01,27169.0,35.8052,35.8152,35.7457,35.7655,27169.0
2025-03-20 13:25:00,36.0,36.0,35.91,35.95,25110.0,35.7556,35.7556,35.6662,35.7059,25110.0
2025-03-20 13:30:00,35.95,36.01,35.93,36.0,45458.0,35.7059,35.7655,35.6861,35.7556,45458.0
2025-03-20 13:35:00,36.0,36.1,35.99,36.09,86916.0,35.7556,35.8549,35.7457,35.845,86916.0
2025-03-20 13:40:00,36.09,36.09,36.04,36.08,8089.0,35.845,35.845,35.7953,35.835,8089.0
2025-03-20 13:45:00,36.09,36.12,36.08,36.09,18898.0,35.845,35.8748,35.835,35.845,18898.0
2025-03-20 13:50:00,36.09,36.1,36.06,36.07,22363.0,35.845,35.8549,35.8152,35.8251,22363.0
2025-03-20 13:55:00,36.08,36.11,36.05,36.08,19030.0,35.835,35.8648,35.8052,35.835,19030.0
2025-03-20 14:00:00,36.08,36.09,36.05,36.05,18959.0,35.835,35.845,35.8052,35.8052,18959.0
2025-03-20 14:05:00,36.05,36.09,36.03,36.08,17621.0,35.8052,35.845,35.7854,35.835,17621.0
2025-03-20 14:10:00,36.08,36.14,36.08,36.12,31853.0,35.835,35.8946,35.835,35.8748,31853.0
2025-03-20 14:15:00,36.12,36.12,36.07,36.09,16052.0,35.8748,35.8748,35.8251,35.845,16052.0
2025-03-20 14:20:00,36.09,36.09,36.06,36.07,16809.0,35.845,35.845,35.8152,35.8251,16809.0
2025-03-20 14:25:00,36.09,36.09,36.03,36.03,20899.0,35.845,35.845,35.7854,35.7854,20899.0
2025-03-20 14:30:00,36.02,36.04,36.0,36.02,32271.0,35.7755,35.7953,35.7556,35.7755,32271.0
2025-03-20 14:35:00,36.02,36.04,36.01,36.02,28319.0,35.7755,35.7953,35.7655,35.7755,28319.0
2025-03-20 14:40:00,36.03,36.04,36.01,36.02,18117.0,35.7854,35.7953,35.7655,35.7755,18117.0
2025-03-20 14:45:00,36.02,36.05,36.01,36.04,14352.0,35.7755,35.8052,35.7655,35.7953,14352.0
2025-03-20 14:50:00,36.03,36.1,36.03,36.09,22188.0,35.7854,35.8549,35.7854,35.845,22188.0
2025-03-20 14:55:00,36.09,36.1,35.99,36.02,31145.0,35.845,35.8549,35.7457,35.7755,31145.0
2025-03-20 15:00:00,36.02,36.08,36.01,36.05,48353.0,35.7755,35.835,35.7655,35.8052,48353.0
2025-03-20 15:05:00,36.05,36.1,36.03,36.04,53513.0,35.8052,35.8549,35.7854,35.7953,53513.0
2025-03-20 15:10:00,36.04,36.12,36.03,36.11,28218.0,35.7953,35.8748,35.7854,35.8648,28218.0
2025-03-20 15:15:00,36.11,36.2,36.1,36.19,39492.0,35.8648,35.9542,35.8549,35.9443,39492.0
2025-03-20 15:20:00,36.2,36.23,36.18,36.19,53906.0,35.9542,35.984,35.9344,35.9443,53906.0
2025-03-20 15:25:00,36.2,36.2,36.1,36.11,33997.0,35.9542,35.9542,35.8549,35.8648,33997.0
2025-03-20 15:30:00,36.12,36.18,36.1,36.16,72051.0,35.8748,35.9344,35.8549,35.9145,72051.0
2025-03-20 15:35:00,36.16,36.24,36.14,36.22,54044.0,35.9145,35.994,35.8946,35.9741,54044.0
2025-03-20 15:40:00,36.22,36.27,36.2,36.27,42225.0,35.9741,36.0238,35.9542,36.0238,42225.0
2025-03-20 15:45:00,36.27,36.33,36.25,36.31,93050.0,36.0238,36.0833,36.0039,36.0635,93050.0
2025-03-20 15:50:00,36.32,36.34,36.24,36.32,101101.0,36.0734,36.0933,35.994,36.0734,101101.0
2025-03-20 15:55:00,36.32,36.34,36.11,36.13,311522.0,36.0734,36.0933,35.8648,35.8847,311522.0
2025-03-21 09:30:00,35.97,36.05,35.77,36.05,648873.0,35.7258,35.8052,35.5271,35.8052,648873.0
2025-03-21 09:35:00,36.05,36.18,36.0,36.04,44121.0,35.8052,35.9344,35.7556,35.7953,44121.0
2025-03-21 09:40:00,36.03,36.16,36.01,36.15,34506.0,35.7854,35.9145,35.7655,35.9046,34506.0
2025-03-21 09:45:00,36.14,36.28,36.1,36.22,20992.0,35.8946,36.0337,35.8549,35.9741,20992.0
2025-03-21 09:50:00,36.2,36.2,35.99,36.08,20081.0,35.9542,35.9542,35.7457,35.835,20081.0
2025-03-21 09:55:00,36.07,36.18,36.06,36.18,20214.0,35.8251,35.9344,35.8152,35.9344,20214.0
2025-03-21 10:00:00,36.16,36.18,35.99,36.01,21331.0,35.9145,35.9344,35.7457,35.7655,21331.0
2025-03-21 10:05:00,36.0,36.01,35.93,35.98,11955.0,35.7556,35.7655,35.6861,35.7357,11955.0
2025-03-21 10:10:00,35.97,35.97,35.91,35.91,20594.0,35.7258,35.7258,35.6662,35.6662,20594.0
2025-03-21 10:15:00,35.91,35.95,35.86,35.95,23567.0,35.6662,35.7059,35.6165,35.7059,23567.0
2025-03-21 10:20:00,35.94,36.0,35.92,35.92,19229.0,35.696,35.7556,35.6761,35.6761,19229.0
2025-03-21 10:25:00,35.92,35.95,35.88,35.91,17105.0,35.6761,35.7059,35.6364,35.6662,17105.0
2025-03-21 10:30:00,35.91,35.98,35.89,35.93,17339.0,35.6662,35.7357,35.6463,35.6861,17339.0
2025-03-21 10:35:00,35.93,35.94,35.88,35.9,12759.0,35.6861,35.696,35.6364,35.6563,12759.0
2025-03-21 10:40:00,35.89,35.95,35.89,35.94,10351.0,35.6463,35.7059,35.6463,35.696,10351.0
2025-03-21 10:45:00,35.95,35.97,35.93,35.95,14768.0,35.7059,35.7258,35.6861,35.7059,14768.0
2025-03-21 10:50:00,35.95,36.02,35.95,36.01,14402.0,35.7059,35.7755,35.7059,35.7655,14402.0
2025-03-21 10:55:00,36.02,36.06,36.01,36.01,39483.0,35.7755,35.8152,35.7655,35.7655,39483.0
2025-03-21 11:00:00,36.01,36.02,35.96,35.99,17988.0,35.7655,35.7755,35.7159,35.7457,17988.0
2025-03-21 11:05:00,35.98,36.05,35.95,36.04,14211.0,35.7357,35.8052,35.7059,35.7953,14211.0
2025-03-21 11:10:00,36.03,36.04,35.95,35.95,10234.0,35.7854,35.7953,35.7059,35.7059,10234.0
2025-03-21 11:15:00,35.95,36.0,35.93,35.97,13091.0,35.7059,35.7556,35.6861,35.7258,13091.0
2025-03-21 11:20:00,35.96,35.96,35.94,35.94,14800.0,35.7159,35.7159,35.696,35.696,14800.0
2025-03-21 11:25:00,35.94,35.97,35.91,35.91,14289.0,35.696,35.7258,35.6662,35.6662,14289.0
2025-03-21 11:30:00,35.92,35.96,35.92,35.93,18429.0,35.6761,35.7159,35.6761,35.6861,18429.0
2025-03-21 11:35:00,35.93,35.96,35.92,35.94,11743.0,35.6861,35.7159,35.6761,35.696,11743.0
2025-03-21 11:40:00,35.94,35.94,35.85,35.89,33421.0,35.696,35.696,35.6066,35.6463,33421.0
2025-03-21 11:45:00,35.88,35.92,35.88,35.88,13859.0,35.6364,35.6761,35.6364,35.6364,13859.0
2025-03-21 11:50:00,35.86,35.87,35.83,35.84,26366.0,35.6165,35.6265,35.5867,35.5967,26366.0
2025-03-21 11:55:00,35.84,35.86,35.81,35.82,28083.0,35.5967,35.6165,35.5669,35.5768,28083.0
2025-03-21 12:00:00,35.83,35.9,35.81,35.9,16413.0,35.5867,35.6563,35.5669,35.6563,16413.0
2025-03-21 12:05:00,35.92,35.97,35.91,35.96,15013.0,35.6761,35.7258,35.6662,35.7159,15013.0
2025-03-21 12:10:00,35.96,35.99,35.95,35.98,25573.0,35.7159,35.7457,35.7059,35.7357,25573.0
2025-03-21 12:15:00,35.97,36.03,35.96,36.02,57843.0,35.7258,35.7854,35.7159,35.7755,57843.0
2025-03-21 12:20:00,36.02,36.06,36.02,36.04,15722.0,35.7755,35.8152,35.7755,35.7953,15722.0
2025-03-21 12:25:00,36.05,36.1,36.02,36.09,24344.0,35.8052,35.8549,35.7755,35.845,24344.0
2025-03-21 12:30:00,36.08,36.15,36.06,36.15,46312.0,35.835,35.9046,35.8152,35.9046,46312.0
2025-03-21 12:35:00,36.17,36.17,36.1,36.13,23869.0,35.9244,35.9244,35.8549,35.8847,23869.0
2025-03-21 12:40:00,36.13,36.14,36.1,36.11,17265.0,35.8847,35.8946,35.8549,35.8648,17265.0
2025-03-21 12:45:00,36.11,36.19,36.1,36.17,19042.0,35.8648,35.9443,35.8549,35.9244,19042.0
2025-03-21 12:50:00,36.16,36.17,36.14,36.14,14336.0,35.9145,35.9244,35.8946,35.8946,14336.0
2025-03-21 12:55:00,36.15,36.19,36.14,36.17,15388.0,35.9046,35.9443,35.8946,35.9244,15388.0
2025-03-21 13:00:00,36.17,36.21,36.12,36.2,180552.0,35.9244,35.9642,35.8748,35.9542,180552.0
2025-03-21 13:05:00,36.21,36.25,36.2,36.21,37467.0,35.9642,36.0039,35.9542,35.9642,37467.0
2025-03-21 13:10:00,36.2,36.21,36.08,36.09,35959.0,35.9542,35.9642,35.835,35.845,35959.0
2025-03-21 13:15:00,36.08,36.13,36.06,36.11,21638.0,35.835,35.8847,35.8152,35.8648,21638.0
2025-03-21 13:20:00,36.11,36.13,36.1,36.13,18701.0,35.8648,35.8847,35.8549,35.8847,18701.0
2025-03-21 13:25:00,36.11,36.12,36.02,36.08,40824.0,35.8648,35.8748,35.7755,35.835,40824.0
2025-03-21 13:30:00,36.08,36.08,36.05,36.06,13959.0,35.835,35.835,35.8052,35.8152,13959.0
2025-03-21 13:35:00,36.06,36.1,36.04,36.09,18080.0,35.8152,35.8549,35.7953,35.845,18080.0
2025-03-21 13:40:00,36.1,36.18,36.1,36.16,21286.0,35.8549,35.9344,35.8549,35.9145,21286.0
2025-03-21 13:45:00,36.17,36.2,36.15,36.16,21898.0,35.9244,35.9542,35.9046,35.9145,21898.0
2025-03-21 13:50:00,36.16,36.18,36.13,36.15,18577.0,35.9145,35.9344,35.8847,35.9046,18577.0
2025-03-21 13:55:00,36.16,36.17,36.12,36.13,16542.0,35.9145,35.9244,35.8748,35.8847,16542.0
2025-03-21 14:00:00,36.13,36.16,36.11,36.15,30083.0,35.8847,35.9145,35.8648,35.9046,30083.0
2025-03-21 14:05:00,36.14,36.19,36.14,36.17,19633.0,35.8946,35.9443,35.8946,35.9244,19633.0
2025-03-21 14:10:00,36.16,36.2,36.14,36.16,22338.0,35.9145,35.9542,35.8946,35.9145,22338.0
2025-03-21 14:15:00,36.15,36.21,36.14,36.18,34116.0,35.9046,35.9642,35.8946,35.9344,34116.0
2025-03-21 14:20:00,36.17,36.18,36.11,36.13,203380.0,35.9244,35.9344,35.8648,35.8847,203380.0
2025-03-21 14:25:00,36.12,36.17,36.11,36.15,60585.0,35.8748,35.9244,35.8648,35.9046,60585.0
2025-03-21 14:30:00,36.15,36.22,36.14,36.19,38652.0,35.9046,35.9741,35.8946,35.9443,38652.0
2025-03-21 14:35:00,36.18,36.21,36.17,36.18,60868.0,35.9344,35.9642,35.9244,35.9344,60868.0
2025-03-21 14:40:00,36.18,36.21,36.16,36.18,26150.0,35.9344,35.9642,35.9145,35.9344,26150.0
2025-03-21 14:45:00,36.19,36.19,36.11,36.16,33114.0,35.9443,35.9443,35.8648,35.9145,33114.0
2025-03-21 14:50:00,36.16,36.18,36.11,36.16,49173.0,35.9145,35.9344,35.8648,35.9145,49173.0
2025-03-21 14:55:00,36.16,36.2,36.16,36.2,30816.0,35.9145,35.9542,35.9145,35.9542,30816.0
2025-03-21 15:00:00,36.2,36.2,36.15,36.18,38956.0,35.9542,35.9542,35.9046,35.9344,38956.0
2025-03-21 15:05:00,36.18,36.22,36.17,36.2,36840.0,35.9344,35.9741,35.9244,35.9542,36840.0
2025-03-21 15:10:00,36.19,36.2,36.15,36.2,19175.0,35.9443,35.9542,35.9046,35.9542,19175.0
2025-03-21 15:15:00,36.2,36.21,36.15,36.16,20962.0,35.9542,35.9642,35.9046,35.9145,20962.0
2025-03-21 15:20:00,36.17,36.18,36.12,36.16,25975.0,35.9244,35.9344,35.8748,35.9145,25975.0
2025-03-21 15:25:00,36.16,36.17,36.07,36.14,22208.0,35.9145,35.9244,35.8251,35.8946,22208.0
2025-03-21 15:30:00,36.14,36.16,36.07,36.11,51893.0,35.8946,35.9145,35.8251,35.8648,51893.0
2025-03-21 15:35:00,36.11,36.16,36.03,36.09,93541.0,35.8648,35.9145,35.7854,35.845,93541.0
2025-03-21 15:40:00,36.09,36.19,36.08,36.13,75397.0,35.845,35.9443,35.835,35.8847,75397.0
2025-03-21 15:45:00,36.13,36.17,36.11,36.12,119328.0,35.8847,35.9244,35.8648,35.8748,119328.0
2025-03-21 15:50:00,36.13,36.18,36.02,36.04,226537.0,35.8847,35.9344,35.7755,35.7953,226537.0
2025-03-21 15:55:00,36.05,36.18,35.97,36.13,507146.0,35.8052,35.9344,35.7258,35.8847,507146.0
2025-03-24 09:30:00,36.25,36.41,36.12,36.41,165056.0,36.0039,36.1628,35.8748,36.1628,165056.0
2025-03-24 09:35:00,36.41,36.54,36.38,36.54,62836.0,36.1628,36.2919,36.133,36.2919,62836.0
2025-03-24 09:40:00,36.54,36.82,36.54,36.74,112916.0,36.2919,36.57,36.2919,36.4906,112916.0
2025-03-24 09:45:00,36.74,36.86,36.71,36.81,49399.0,36.4906,36.6097,36.4608,36.5601,49399.0
2025-03-24 09:50:00,36.81,36.89,36.78,36.84,71660.0,36.5601,36.6395,36.5303,36.5899,71660.0
2025-03-24 09:55:00,36.85,36.94,36.82,36.83,39612.0,36.5998,36.6892,36.57,36.58,39612.0
2025-03-24 10:00:00,36.83,36.83,36.71,36.8,32360.0,36.58,36.58,36.4608,36.5502,32360.0
2025-03-24 10:05:00,36.81,36.95,36.78,36.94,46389.0,36.5601,36.6991,36.5303,36.6892,46389.0
2025-03-24 10:10:00,36.94,37.0,36.88,36.98,57313.0,36.6892,36.7488,36.6296,36.7289,57313.0
2025-03-24 10:15:00,36.98,37.05,36.96,37.0,71649.0,36.7289,36.7985,36.7091,36.7488,71649.0
2025-03-24 10:20:00,37.0,37.02,36.94,37.02,35021.0,36.7488,36.7687,36.6892,36.7687,35021.0
2025-03-24 10:25:00,37.02,37.05,36.93,37.0,50894.0,36.7687,36.7985,36.6793,36.7488,50894.0
2025-03-24 10:30:00,37.01,37.05,36.96,37.03,37715.0,36.7587,36.7985,36.7091,36.7786,37715.0
2025-03-24 10:35:00,37.04,37.05,37.01,37.03,28783.0,36.7885,36.7985,36.7587,36.7786,28783.0
2025-03-24 10:40:00,37.04,37.07,37.0,37.01,43738.0,36.7885,36.8183,36.7488,36.7587,43738.0
2025-03-24 10:45:00,37.01,37.1,37.01,37.09,24702.0,36.7587,36.8481,36.7587,36.8382,24702.0
2025-03-24 10:50:00,37.09,37.13,37.07,37.11,45343.0,36.8382,36.8779,36.8183,36.8581,45343.0
2025-03-24 10:55:00,37.11,37.2,37.1,37.19,38277.0,36.8581,36.9474,36.8481,36.9375,38277.0
2025-03-24 11:00:00,37.19,37.19,37.12,37.16,42858.0,36.9375,36.9375,36.868,36.9077,42858.0
2025-03-24 11:05:00,37.16,37.19,37.13,37.16,22692.0,36.9077,36.9375,36.8779,36.9077,22692.0
2025-03-24 11:10:00,37.16,37.17,37.05,37.08,31589.0,36.9077,36.9176,36.7985,36.8283,31589.0
2025-03-24 11:15:00,37.08,37.13,37.07,37.08,76171.0,36.8283,36.8779,36.8183,36.8283,76171.0
2025-03-24 11:20:00,37.08,37.08,37.05,37.08,67209.0,36.8283,36.8283,36.7985,36.8283,67209.0
2025-03-24 11:25:00,37.07,37.1,37.05,37.07,23622.0,36.8183,36.8481,36.7985,36.8183,23622.0
2025-03-24 11:30:00,37.07,37.14,37.07,37.11,56716.0,36.8183,36.8878,36.8183,36.8581,56716.0
2025-03-24 11:35:00,37.11,37.14,37.09,37.09,13036.0,36.8581,36.8878,36.8382,36.8382,13036.0
2025-03-24 11:40:00,37.09,37.13,37.08,37.12,26211.0,36.8382,36.8779,36.8283,36.868,26211.0
2025-03-24 11:45:00,37.12,37.18,37.09,37.16,42972.0,36.868,36.9276,36.8382,36.9077,42972.0
2025-03-24 11:50:00,37.16,37.2,37.15,37.17,22984.0,36.9077,36.9474,36.8978,36.9176,22984.0
2025-03-24 11:55:00,37.17,37.2,37.14,37.19,66798.0,36.9176,36.9474,36.8878,36.9375,66798.0
2025-03-24 12:00:00,37.19,37.19,37.12,37.16,21118.0,36.9375,36.9375,36.868,36.9077,21118.0
2025-03-24 12:05:00,37.16,37.16,37.11,37.11,14087.0,36.9077,36.9077,36.8581,36.8581,14087.0
2025-03-24 12:10:00,37.12,37.13,37.04,37.05,19993.0,36.868,36.8779,36.7885,36.7985,19993.0
2025-03-24 12:15:00,37.05,37.08,37.02,37.06,22954.0,36.7985,36.8283,36.7687,36.8084,22954.0
2025-03-24 12:20:00,37.06,37.08,37.06,37.06,9643.0,36.8084,36.8283,36.8084,36.8084,9643.0
2025-03-24 12:25:00,37.06,37.06,36.95,36.96,43089.0,36.8084,36.8084,36.6991,36.7091,43089.0
2025-03-24 12:30:00,36.96,36.96,36.85,36.89,29909.0,36.7091,36.7091,36.5998,36.6395,29909.0
2025-03-24 12:35:00,36.9,36.93,36.88,36.91,10905.0,36.6495,36.6793,36.6296,36.6594,10905.0
2025-03-24 12:40:00,36.92,36.92,36.85,36.89,14793.0,36.6693,36.6693,36.5998,36.6395,14793.0
2025-03-24 12:45:00,36.88,36.9,36.83,36.87,15010.0,36.6296,36.6495,36.58,36.6197,15010.0
2025-03-24 12:50:00,36.86,36.9,36.86,36.88,10495.0,36.6097,36.6495,36.6097,36.6296,10495.0
2025-03-24 12:55:00,36.89,36.91,36.87,36.9,7623.0,36.6395,36.6594,36.6197,36.6495,7623.0
2025-03-24 13:00:00,36.9,36.91,36.87,36.88,14377.0,36.6495,36.6594,36.6197,36.6296,14377.0
2025-03-24 13:05:00,36.88,36.9,36.85,36.87,12324.0,36.6296,36.6495,36.5998,36.6197,12324.0
2025-03-24 13:10:00,36.87,36.89,36.86,36.88,6065.0,36.6197,36.6395,36.6097,36.6296,6065.0
2025-03-24 13:15:00,36.88,36.89,36.84,36.86,16397.0,36.6296,36.6395,36.5899,36.6097,16397.0
2025-03-24 13:20:00,36.85,36.85,36.8,36.81,10929.0,36.5998,36.5998,36.5502,36.5601,10929.0
2025-03-24 13:25:00,36.82,36.87,36.8,36.87,14352.0,36.57,36.6197,36.5502,36.6197,14352.0
2025-03-24 13:30:00,36.87,36.88,36.85,36.86,19306.0,36.6197,36.6296,36.5998,36.6097,19306.0
2025-03-24 13:35:00,36.85,36.9,36.84,36.89,10060.0,36.5998,36.6495,36.5899,36.6395,10060.0
2025-03-24 13:40:00,36.88,36.9,36.86,36.89,14468.0,36.6296,36.6495,36.6097,36.6395,14468.0
2025-03-24 13:45:00,36.9,36.9,36.83,36.84,24070.0,36.6495,36.6495,36.58,36.5899,24070.0
2025-03-24 13:50:00,36.84,36.86,36.82,36.84,11759.0,36.5899,36.6097,36.57,36.5899,11759.0
2025-03-24 13:55:00,36.85,36.87,36.84,36.86,16051.0,36.5998,36.6197,36.5899,36.6097,16051.0
2025-03-24 14:00:00,36.86,36.86,36.79,36.81,40044.0,36.6097,36.6097,36.5402,36.5601,40044.0
2025-03-24 14:05:00,36.81,36.86,36.81,36.84,10798.0,36.5601,36.6097,36.5601,36.5899,10798.0
2025-03-24 14:10:00,36.84,36.85,36.78,36.78,13375.0,36.5899,36.5998,36.5303,36.5303,13375.0
2025-03-24 14:15:00,36.78,36.82,36.77,36.8,16145.0,36.5303,36.57,36.5204,36.5502,16145.0
2025-03-24 14:20:00,36.8,36.8,36.77,36.77,16440.0,36.5502,36.5502,36.5204,36.5204,16440.0
2025-03-24 14:25:00,36.76,36.82,36.74,36.79,16249.0,36.5104,36.57,36.4906,36.5402,16249.0
2025-03-24 14:30:00,36.8,36.81,36.76,36.77,14127.0,36.5502,36.5601,36.5104,36.5204,14127.0
2025-03-24 14:35:00,36.77,36.82,36.77,36.82,15882.0,36.5204,36.57,36.5204,36.57,15882.0
2025-03-24 14:40:00,36.82,36.88,36.81,36.85,16317.0,36.57,36.6296,36.5601,36.5998,16317.0
2025-03-24 14:45:00,36.84,36.88,36.83,36.87,13623.0,36.5899,36.6296,36.58,36.6197,13623.0
2025-03-24 14:50:00,36.87,36.93,36.86,36.93,15384.0,36.6197,36.6793,36.6097,36.6793,15384.0
2025-03-24 14:55:00,36.92,36.95,36.91,36.92,19326.0,36.6693,36.6991,36.6594,36.6693,19326.0
2025-03-24 15:00:00,36.91,36.95,36.9,36.92,25903.0,36.6594,36.6991,36.6495,36.6693,25903.0
2025-03-24 15:05:00,36.92,36.93,36.89,36.91,32240.0,36.6693,36.6793,36.6395,36.6594,32240.0
2025-03-24 15:10:00,36.91,36.98,36.9,36.95,42732.0,36.6594,36.7289,36.6495,36.6991,42732.0
2025-03-24 15:15:00,36.95,37.02,36.95,36.99,81334.0,36.6991,36.7687,36.6991,36.7389,81334.0
2025-03-24 15:20:00,37.0,37.0,36.96,36.97,55709.0,36.7488,36.7488,36.7091,36.719,55709.0
2025-03-24 15:25:00,36.97,36.98,36.92,36.94,42794.0,36.719,36.7289,36.6693,36.6892,42794.0
2025-03-24 15:30:00,36.94,36.98,36.92,36.92,34248.0,36.6892,36.7289,36.6693,36.6693,34248.0
2025-03-24 15:35:00,36.91,36.96,36.91,36.95,36974.0,36.6594,36.7091,36.6594,36.6991,36974.0
2025-03-24 15:40:00,36.96,36.99,36.9,36.91,83193.0,36.7091,36.7389,36.6495,36.6594,83193.0
2025-03-24 15:45:00,36.91,36.99,36.91,36.96,67523.0,36.6594,36.7389,36.6594,36.7091,67523.0
2025-03-24 15:50:00,36.97,37.03,36.92,37.02,145531.0,36.719,36.7786,36.6693,36.7687,145531.0
2025-03-24 15:55:00,37.02,37.02,36.92,36.96,383026.0,36.7687,36.7687,36.6693,36.7091,383026.0
2025-03-25 09:30:00,37.26,37.77,37.24,37.74,149390.0,37.007,37.5136,36.9872,37.4838,149390.0
2025-03-25 09:35:00,37.73,37.74,37.58,37.7,52586.0,37.4738,37.4838,37.3249,37.444,52586.0
2025-03-25 09:40:00,37.7,37.71,37.59,37.62,58482.0,37.444,37.454,37.3348,37.3646,58482.0
2025-03-25 09:45:00,37.63,37.73,37.62,37.65,33244.0,37.3745,37.4738,37.3646,37.3944,33244.0
2025-03-25 09:50:00,37.65,37.65,37.49,37.55,34959.0,37.3944,37.3944,37.2355,37.2951,34959.0
2025-03-25 09:55:00,37.56,37.56,37.46,37.47,34409.0,37.305,37.305,37.2057,37.2156,34409.0
2025-03-25 10:00:00,37.46,37.56,37.31,37.53,66265.0,37.2057,37.305,37.0567,37.2752,66265.0
2025-03-25 10:05:00,37.54,37.58,37.5,37.56,53522.0,37.2851,37.3249,37.2454,37.305,53522.0
2025-03-25 10:10:00,37.56,37.62,37.44,37.44,41235.0,37.305,37.3646,37.1858,37.1858,41235.0
2025-03-25 10:15:00,37.44,37.51,37.34,37.39,68214.0,37.1858,37.2553,37.0865,37.1361,68214.0
2025-03-25 10:20:00,37.39,37.46,37.35,37.36,34044.0,37.1361,37.2057,37.0964,37.1064,34044.0
2025-03-25 10:25:00,37.36,37.41,37.34,37.38,41286.0,37.1064,37.156,37.0865,37.1262,41286.0
2025-03-25 10:30:00,37.38,37.38,37.27,37.27,43874.0,37.1262,37.1262,37.017,37.017,43874.0
2025-03-25 10:35:00,37.27,37.34,37.22,37.32,163294.0,37.017,37.0865,36.9673,37.0666,163294.0
2025-03-25 10:40:00,37.32,37.33,37.28,37.32,27891.0,37.0666,37.0766,37.0269,37.0666,27891.0
2025-03-25 10:45:00,37.33,37.33,37.25,37.28,45487.0,37.0766,37.0766,36.9971,37.0269,45487.0
2025-03-25 10:50:00,37.29,37.31,37.19,37.2,25273.0,37.0368,37.0567,36.9375,36.9474,25273.0
2025-03-25 10:55:00,37.2,37.22,37.14,37.16,28728.0,36.9474,36.9673,36.8878,36.9077,28728.0
2025-03-25 11:00:00,37.15,37.15,37.02,37.09,87420.0,36.8978,36.8978,36.7687,36.8382,87420.0
2025-03-25 11:05:00,37.09,37.11,37.03,37.05,36463.0,36.8382,36.8581,36.7786,36.7985,36463.0
2025-03-25 11:10:00,37.05,37.11,37.04,37.08,45970.0,36.7985,36.8581,36.7885,36.8283,45970.0
2025-03-25 11:15:00,37.08,37.1,37.04,37.08,28966.0,36.8283,36.8481,36.7885,36.8283,28966.0
2025-03-25 11:20:00,37.09,37.13,37.08,37.12,23224.0,36.8382,36.8779,36.8283,36.868,23224.0
2025-03-25 11:25:00,37.13,37.15,37.1,37.15,21972.0,36.8779,36.8978,36.8481,36.8978,21972.0
2025-03-25 11:30:00,37.14,37.16,37.08,37.1,24196.0,36.8878,36.9077,36.8283,36.8481,24196.0
2025-03-25 11:35:00,37.1,37.13,37.07,37.08,28416.0,36.8481,36.8779,36.8183,36.8283,28416.0
2025-03-25 11:40:00,37.08,37.09,37.05,37.07,32780.0,36.8283,36.8382,36.7985,36.8183,32780.0
2025-03-25 11:45:00,37.07,37.11,37.05,37.08,26762.0,36.8183,36.8581,36.7985,36.8283,26762.0
2025-03-25 11:50:00,37.08,37.09,37.05,37.05,22050.0,36.8283,36.8382,36.7985,36.7985,22050.0
2025-03-25 11:55:00,37.05,37.06,37.0,37.05,38732.0,36.7985,36.8084,36.7488,36.7985,38732.0
2025-03-25 12:00:00,37.06,37.09,36.98,37.04,40210.0,36.8084,36.8382,36.7289,36.7885,40210.0
2025-03-25 12:05:00,37.04,37.1,37.03,37.1,13325.0,36.7885,36.8481,36.7786,36.8481,13325.0
2025-03-25 12:10:00,37.09,37.1,37.02,37.04,38227.0,36.8382,36.8481,36.7687,36.7885,38227.0
2025-03-25 12:15:00,37.03,37.04,37.01,37.01,15382.0,36.7786,36.7885,36.7587,36.7587,15382.0
2025-03-25 12:20:00,37.0,37.11,36.99,37.09,36230.0,36.7488,36.8581,36.7389,36.8382,36230.0
2025-03-25 12:25:00,37.08,37.1,37.06,37.07,27461.0,36.8283,36.8481,36.8084,36.8183,27461.0
2025-03-25 12:30:00,37.07,37.08,37.02,37.04,25169.0,36.8183,36.8283,36.7687,36.7885,25169.0
2025-03-25 12:35:00,37.04,37.04,36.91,36.93,28499.0,36.7885,36.7885,36.6594,36.6793,28499.0
2025-03-25 12:40:00,36.93,37.01,36.92,36.95,35044.0,36.6793,36.7587,36.6693,36.6991,35044.0
2025-03-25 12:45:00,36.96,36.98,36.94,36.97,9838.0,36.7091,36.7289,36.6892,36.719,9838.0
2025-03-25 12:50:00,36.97,36.97,36.92,36.96,31523.0,36.719,36.719,36.6693,36.7091,31523.0
2025-03-25 12:55:00,36.96,36.98,36.95,36.98,18249.0,36.7091,36.7289,36.6991,36.7289,18249.0
2025-03-25 13:00:00,36.97,36.99,36.96,36.98,21336.0,36.719,36.7389,36.7091,36.7289,21336.0
2025-03-25 13:05:00,36.99,37.02,36.98,37.0,27676.0,36.7389,36.7687,36.7289,36.7488,27676.0
2025-03-25 13:10:00,37.0,37.04,36.99,37.02,18594.0,36.7488,36.7885,36.7389,36.7687,18594.0
2025-03-25 13:15:00,37.03,37.04,36.99,36.99,28295.0,36.7786,36.7885,36.7389,36.7389,28295.0
2025-03-25 13:20:00,37.0,37.0,36.92,36.95,123285.0,36.7488,36.7488,36.6693,36.6991,123285.0
2025-03-25 13:25:00,36.95,36.96,36.92,36.94,19724.0,36.6991,36.7091,36.6693,36.6892,19724.0
2025-03-25 13:30:00,36.94,36.98,36.93,36.96,18531.0,36.6892,36.7289,36.6793,36.7091,18531.0
2025-03-25 13:35:00,36.97,36.98,36.94,36.95,16996.0,36.719,36.7289,36.6892,36.6991,16996.0
2025-03-25 13:40:00,36.95,36.99,36.94,36.98,19634.0,36.6991,36.7389,36.6892,36.7289,19634.0
2025-03-25 13:45:00,36.98,36.99,36.96,36.98,20390.0,36.7289,36.7389,36.7091,36.7289,20390.0
2025-03-25 13:50:00,36.98,37.01,36.93,36.93,45893.0,36.7289,36.7587,36.6793,36.6793,45893.0
2025-03-25 13:55:00,36.94,36.94,36.87,36.88,27359.0,36.6892,36.6892,36.6197,36.6296,27359.0
2025-03-25 14:00:00,36.88,36.92,36.87,36.9,17182.0,36.6296,36.6693,36.6197,36.6495,17182.0
2025-03-25 14:05:00,36.9,36.9,36.86,36.89,21646.0,36.6495,36.6495,36.6097,36.6395,21646.0
2025-03-25 14:10:00,36.89,36.91,36.88,36.9,10748.0,36.6395,36.6594,36.6296,36.6495,10748.0
2025-03-25 14:15:00,36.9,36.93,36.88,36.89,20288.0,36.6495,36.6793,36.6296,36.6395,20288.0
2025-03-25 14:20:00,36.89,36.91,36.87,36.87,16446.0,36.6395,36.6594,36.6197,36.6197,16446.0
2025-03-25 14:25:00,36.87,36.88,36.83,36.88,28260.0,36.6197,36.6296,36.58,36.6296,28260.0
2025-03-25 14:30:00,36.88,36.9,36.85,36.89,17086.0,36.6296,36.6495,36.5998,36.6395,17086.0
2025-03-25 14:35:00,36.89,36.9,36.85,36.87,13702.0,36.6395,36.6495,36.5998,36.6197,13702.0
2025-03-25 14:40:00,36.88,36.89,36.86,36.88,17088.0,36.6296,36.6395,36.6097,36.6296,17088.0
2025-03-25 14:45:00,36.88,36.9,36.87,36.88,18762.0,36.6296,36.6495,36.6197,36.6296,18762.0
2025-03-25 14:50:00,36.89,36.93,36.88,36.91,20749.0,36.6395,36.6793,36.6296,36.6594,20749.0
2025-03-25 14:55:00,36.91,36.92,36.87,36.87,25883.0,36.6594,36.6693,36.6197,36.6197,25883.0
2025-03-25 15:00:00,36.87,36.92,36.86,36.91,32847.0,36.6197,36.6693,36.6097,36.6594,32847.0
2025-03-25 15:05:00,36.91,36.94,36.9,36.94,24285.0,36.6594,36.6892,36.6495,36.6892,24285.0
2025-03-25 15:10:00,36.93,36.96,36.92,36.95,21484.0,36.6793,36.7091,36.6693,36.6991,21484.0
2025-03-25 15:15:00,36.95,36.98,36.93,36.98,29445.0,36.6991,36.7289,36.6793,36.7289,29445.0
2025-03-25 15:20:00,36.98,37.0,36.94,36.95,38344.0,36.7289,36.7488,36.6892,36.6991,38344.0
2025-03-25 15:25:00,36.95,36.97,36.88,36.9,43304.0,36.6991,36.719,36.6296,36.6495,43304.0
2025-03-25 15:30:00,36.9,37.0,36.89,37.0,65285.0,36.6495,36.7488,36.6395,36.7488,65285.0
2025-03-25 15:35:00,37.0,37.09,36.91,37.02,184363.0,36.7488,36.8382,36.6594,36.7687,184363.0
2025-03-25 15:40:00,37.02,37.06,36.98,37.05,66046.0,36.7687,36.8084,36.7289,36.7985,66046.0
2025-03-25 15:45:00,37.05,37.06,37.01,37.02,65392.0,36.7985,36.8084,36.7587,36.7687,65392.0
2025-03-25 15:50:00,37.02,37.02,36.9,36.96,144034.0,36.7687,36.7687,36.6495,36.7091,144034.0
2025-03-25 15:55:00,36.95,37.01,36.83,36.97,335672.0,36.6991,36.7587,36.58,36.719,335672.0
2025-03-26 09:30:00,37.42,37.47,37.2,37.26,91868.0,37.1659,37.2156,36.9474,37.007,91868.0
2025-03-26 09:35:00,37.28,37.53,37.26,37.52,38548.0,37.0269,37.2752,37.007,37.2653,38548.0
2025-03-26 09:40:00,37.53,37.64,37.52,37.55,54838.0,37.2752,37.3845,37.2653,37.2951,54838.0
2025-03-26 09:45:00,37.55,37.55,37.46,37.53,36758.0,37.2951,37.2951,37.2057,37.2752,36758.0
2025-03-26 09:50:00,37.53,37.54,37.41,37.45,26357.0,37.2752,37.2851,37.156,37.1957,26357.0
2025-03-26 09:55:00,37.45,37.56,37.41,37.55,63217.0,37.1957,37.305,37.156,37.2951,63217.0
2025-03-26 10:00:00,37.55,37.69,37.52,37.54,103934.0,37.2951,37.4341,37.2653,37.2851,103934.0
2025-03-26 10:05:00,37.55,37.65,37.55,37.59,54179.0,37.2951,37.3944,37.2951,37.3348,54179.0
2025-03-26 10:10:00,37.58,37.66,37.54,37.66,70438.0,37.3249,37.4043,37.2851,37.4043,70438.0
2025-03-26 10:15:00,37.67,37.84,37.64,37.77,142998.0,37.4142,37.5831,37.3845,37.5136,142998.0
2025-03-26 10:20:00,37.77,37.8,37.62,37.68,106541.0,37.5136,37.5434,37.3646,37.4242,106541.0
2025-03-26 10:25:00,37.67,37.67,37.57,37.61,62145.0,37.4142,37.4142,37.3149,37.3547,62145.0
2025-03-26 10:30:00,37.62,37.69,37.59,37.62,45486.0,37.3646,37.4341,37.3348,37.3646,45486.0
2025-03-26 10:35:00,37.61,37.73,37.61,37.64,103179.0,37.3547,37.4738,37.3547,37.3845,103179.0
2025-03-26 10:40:00,37.63,37.71,37.62,37.7,33820.0,37.3745,37.454,37.3646,37.444,33820.0
2025-03-26 10:45:00,37.7,37.75,37.68,37.68,97677.0,37.444,37.4937,37.4242,37.4242,97677.0
2025-03-26 10:50:00,37.69,37.78,37.63,37.78,87168.0,37.4341,37.5235,37.3745,37.5235,87168.0
2025-03-26 10:55:00,37.77,37.81,37.76,37.79,165400.0,37.5136,37.5533,37.5036,37.5334,165400.0
2025-03-26 11:00:00,37.79,37.83,37.72,37.82,94769.0,37.5334,37.5732,37.4639,37.5632,94769.0
2025-03-26 11:05:00,37.83,37.85,37.77,37.79,77154.0,37.5732,37.593,37.5136,37.5334,77154.0
2025-03-26 11:10:00,37.79,37.83,37.69,37.7,122427.0,37.5334,37.5732,37.4341,37.444,122427.0
2025-03-26 11:15:00,37.7,37.75,37.67,37.75,30064.0,37.444,37.4937,37.4142,37.4937,30064.0
2025-03-26 11:20:00,37.74,37.75,37.66,37.66,53219.0,37.4838,37.4937,37.4043,37.4043,53219.0
2025-03-26 11:25:00,37.66,37.67,37.55,37.6,78063.0,37.4043,37.4142,37.2951,37.3447,78063.0
2025-03-26 11:30:00,37.6,37.61,37.51,37.52,63671.0,37.3447,37.3547,37.2553,37.2653,63671.0
2025-03-26 11:35:00,37.52,37.76,37.52,37.75,236305.0,37.2653,37.5036,37.2653,37.4937,236305.0
2025-03-26 11:40:00,37.75,37.79,37.74,37.77,46362.0,37.4937,37.5334,37.4838,37.5136,46362.0
2025-03-26 11:45:00,37.77,37.78,37.65,37.66,83179.0,37.5136,37.5235,37.3944,37.4043,83179.0
2025-03-26 11:50:00,37.65,37.72,37.6,37.64,47620.0,37.3944,37.4639,37.3447,37.3845,47620.0
2025-03-26 11:55:00,37.63,37.68,37.6,37.68,42716.0,37.3745,37.4242,37.3447,37.4242,42716.0
2025-03-26 12:00:00,37.68,37.69,37.6,37.64,35192.0,37.4242,37.4341,37.3447,37.3845,35192.0
2025-03-26 12:05:00,37.64,37.66,37.61,37.61,15497.0,37.3845,37.4043,37.3547,37.3547,15497.0
2025-03-26 12:10:00,37.61,37.65,37.6,37.63,19363.0,37.3547,37.3944,37.3447,37.3745,19363.0
2025-03-26 12:15:00,37.62,37.66,37.59,37.64,27978.0,37.3646,37.4043,37.3348,37.3845,27978.0
2025-03-26 12:20:00,37.64,37.7,37.62,37.68,17057.0,37.3845,37.444,37.3646,37.4242,17057.0
2025-03-26 12:25:00,37.69,37.7,37.63,37.65,30427.0,37.4341,37.444,37.3745,37.3944,30427.0
2025-03-26 12:30:00,37.64,37.67,37.62,37.66,24152.0,37.3845,37.4142,37.3646,37.4043,24152.0
2025-03-26 12:35:00,37.66,37.7,37.6,37.62,28377.0,37.4043,37.444,37.3447,37.3646,28377.0
2025-03-26 12:40:00,37.61,37.65,37.58,37.61,50309.0,37.3547,37.3944,37.3249,37.3547,50309.0
2025-03-26 12:45:00,37.62,37.66,37.62,37.65,27758.0,37.3646,37.4043,37.3646,37.3944,27758.0
2025-03-26 12:50:00,37.65,37.67,37.59,37.61,40836.0,37.3944,37.4142,37.3348,37.3547,40836.0
2025-03-26 12:55:00,37.62,37.62,37.51,37.53,39294.0,37.3646,37.3646,37.2553,37.2752,39294.0
2025-03-26 13:00:00,37.52,37.55,37.49,37.51,18139.0,37.2653,37.2951,37.2355,37.2553,18139.0
2025-03-26 13:05:00,37.51,37.57,37.5,37.54,28506.0,37.2553,37.3149,37.2454,37.2851,28506.0
2025-03-26 13:10:00,37.55,37.57,37.53,37.54,14123.0,37.2951,37.3149,37.2752,37.2851,14123.0
2025-03-26 13:15:00,37.54,37.56,37.52,37.55,21598.0,37.2851,37.305,37.2653,37.2951,21598.0
2025-03-26 13:20:00,37.55,37.56,37.49,37.52,22742.0,37.2951,37.305,37.2355,37.2653,22742.0
2025-03-26 13:25:00,37.52,37.54,37.48,37.52,25442.0,37.2653,37.2851,37.2255,37.2653,25442.0
2025-03-26 13:30:00,37.51,37.51,37.44,37.47,17740.0,37.2553,37.2553,37.1858,37.2156,17740.0
2025-03-26 13:35:00,37.47,37.47,37.37,37.39,36100.0,37.2156,37.2156,37.1163,37.1361,36100.0
2025-03-26 13:40:00,37.39,37.57,37.39,37.49,196771.0,37.1361,37.3149,37.1361,37.2355,196771.0
2025-03-26 13:45:00,37.49,37.51,37.36,37.38,86036.0,37.2355,37.2553,37.1064,37.1262,86036.0
2025-03-26 13:50:00,37.39,37.41,37.32,37.39,51934.0,37.1361,37.156,37.0666,37.1361,51934.0
2025-03-26 13:55:00,37.4,37.42,37.3,37.35,81085.0,37.1461,37.1659,37.0468,37.0964,81085.0
2025-03-26 14:00:00,37.33,37.5,37.33,37.49,186576.0,37.0766,37.2454,37.0766,37.2355,186576.0
2025-03-26 14:05:00,37.49,37.52,37.45,37.5,38181.0,37.2355,37.2653,37.1957,37.2454,38181.0
2025-03-26 14:10:00,37.51,37.54,37.5,37.54,20861.0,37.2553,37.2851,37.2454,37.2851,20861.0
2025-03-26 14:15:00,37.54,37.56,37.52,37.52,21777.0,37.2851,37.305,37.2653,37.2653,21777.0
2025-03-26 14:20:00,37.53,37.55,37.5,37.51,18223.0,37.2752,37.2951,37.2454,37.2553,18223.0
2025-03-26 14:25:00,37.52,37.52,37.47,37.48,18741.0,37.2653,37.2653,37.2156,37.2255,18741.0
2025-03-26 14:30:00,37.48,37.51,37.46,37.47,15484.0,37.2255,37.2553,37.2057,37.2156,15484.0
2025-03-26 14:35:00,37.46,37.5,37.44,37.48,27389.0,37.2057,37.2454,37.1858,37.2255,27389.0
2025-03-26 14:40:00,37.48,37.49,37.4,37.41,22943.0,37.2255,37.2355,37.1461,37.156,22943.0
2025-03-26 14:45:00,37.41,37.42,37.34,37.36,42742.0,37.156,37.1659,37.0865,37.1064,42742.0
2025-03-26 14:50:00,37.35,37.35,37.32,37.34,41186.0,37.0964,37.0964,37.0666,37.0865,41186.0
2025-03-26 14:55:00,37.34,37.36,37.33,37.35,30265.0,37.0865,37.1064,37.0766,37.0964,30265.0
2025-03-26 15:00:00,37.34,37.38,37.32,37.33,34059.0,37.0865,37.1262,37.0666,37.0766,34059.0
2025-03-26 15:05:00,37.34,37.48,37.33,37.42,195747.0,37.0865,37.2255,37.0766,37.1659,195747.0
2025-03-26 15:10:00,37.42,37.42,37.35,37.37,31324.0,37.1659,37.1659,37.0964,37.1163,31324.0
2025-03-26 15:15:00,37.38,37.45,37.37,37.44,33430.0,37.1262,37.1957,37.1163,37.1858,33430.0
2025-03-26 15:20:00,37.44,37.5,37.44,37.46,38463.0,37.1858,37.2454,37.1858,37.2057,38463.0
2025-03-26 15:25:00,37.45,37.47,37.42,37.44,21325.0,37.1957,37.2156,37.1659,37.1858,21325.0
2025-03-26 15:30:00,37.44,37.46,37.42,37.43,39810.0,37.1858,37.2057,37.1659,37.1759,39810.0
2025-03-26 15:35:00,37.42,37.49,37.42,37.48,41088.0,37.1659,37.2355,37.1659,37.2255,41088.0
2025-03-26 15:40:00,37.48,37.54,37.43,37.5,60792.0,37.2255,37.2851,37.1759,37.2454,60792.0
2025-03-26 15:45:00,37.5,37.54,37.47,37.54,61006.0,37.2454,37.2851,37.2156,37.2851,61006.0
2025-03-26 15:50:00,37.55,37.56,37.47,37.53,179865.0,37.2951,37.305,37.2156,37.2752,179865.0
2025-03-26 15:55:00,37.52,37.54,37.43,37.48,459295.0,37.2653,37.2851,37.1759,37.2255,459295.0
2025-03-27 09:30:00,37.29,37.32,36.89,36.89,107566.0,37.0368,37.0666,36.6395,36.6395,107566.0
2025-03-27 09:35:00,36.89,37.02,36.8,36.94,46156.0,36.6395,36.7687,36.5502,36.6892,46156.0
2025-03-27 09:40:00,36.94,37.06,36.91,37.03,70844.0,36.6892,36.8084,36.6594,36.7786,70844.0
2025-03-27 09:45:00,37.03,37.08,36.97,36.97,22295.0,36.7786,36.8283,36.719,36.719,22295.0
2025-03-27 09:50:00,36.98,37.14,36.96,37.11,24996.0,36.7289,36.8878,36.7091,36.8581,24996.0
2025-03-27 09:55:00,37.16,37.31,37.14,37.27,10623.0,36.9077,37.0567,36.8878,37.017,10623.0
2025-03-27 10:00:00,37.26,37.27,37.14,37.17,22727.0,37.007,37.017,36.8878,36.9176,22727.0
2025-03-27 10:05:00,37.17,37.23,37.11,37.14,17293.0,36.9176,36.9772,36.8581,36.8878,17293.0
2025-03-27 10:10:00,37.11,37.19,37.02,37.17,68007.0,36.8581,36.9375,36.7687,36.9176,68007.0
2025-03-27 10:15:00,37.17,37.25,37.14,37.23,28196.0,36.9176,36.9971,36.8878,36.9772,28196.0
2025-03-27 10:20:00,37.23,37.36,37.21,37.27,79565.0,36.9772,37.1064,36.9574,37.017,79565.0
2025-03-27 10:25:00,37.28,37.3,37.23,37.25,30789.0,37.0269,37.0468,36.9772,36.9971,30789.0
2025-03-27 10:30:00,37.25,37.38,37.25,37.38,55047.0,36.9971,37.1262,36.9971,37.1262,55047.0
2025-03-27 10:35:00,37.38,37.43,37.36,37.41,30406.0,37.1262,37.1759,37.1064,37.156,30406.0
2025-03-27 10:40:00,37.41,37.49,37.39,37.44,28749.0,37.156,37.2355,37.1361,37.1858,28749.0
2025-03-27 10:45:00,37.44,37.44,37.37,37.39,29076.0,37.1858,37.1858,37.1163,37.1361,29076.0
2025-03-27 10:50:00,37.38,37.39,37.29,37.32,41700.0,37.1262,37.1361,37.0368,37.0666,41700.0
2025-03-27 10:55:00,37.32,37.32,37.24,37.28,22859.0,37.0666,37.0666,36.9872,37.0269,22859.0
2025-03-27 11:00:00,37.27,37.29,37.26,37.26,26718.0,37.017,37.0368,37.007,37.007,26718.0
2025-03-27 11:05:00,37.27,37.3,37.23,37.25,18953.0,37.017,37.0468,36.9772,36.9971,18953.0
2025-03-27 11:10:00,37.26,37.32,37.24,37.32,22253.0,37.007,37.0666,36.9872,37.0666,22253.0
2025-03-27 11:15:00,37.32,37.35,37.3,37.32,21334.0,37.0666,37.0964,37.0468,37.0666,21334.0
2025-03-27 11:20:00,37.32,37.32,37.26,37.3,17946.0,37.0666,37.0666,37.007,37.0468,17946.0
2025-03-27 11:25:00,37.3,37.33,37.24,37.27,86301.0,37.0468,37.0766,36.9872,37.017,86301.0
2025-03-27 11:30:00,37.27,37.27,37.08,37.09,87495.0,37.017,37.017,36.8283,36.8382,87495.0
2025-03-27 11:35:00,37.1,37.11,37.05,37.11,26980.0,36.8481,36.8581,36.7985,36.8581,26980.0
2025-03-27 11:40:00,37.11,37.12,37.02,37.05,25611.0,36.8581,36.868,36.7687,36.7985,25611.0
2025-03-27 11:45:00,37.06,37.06,37.02,37.03,19134.0,36.8084,36.8084,36.7687,36.7786,19134.0
2025-03-27 11:50:00,37.02,37.06,36.97,37.01,48823.0,36.7687,36.8084,36.719,36.7587,48823.0
2025-03-27 11:55:00,37.0,37.03,36.98,36.98,32510.0,36.7488,36.7786,36.7289,36.7289,32510.0
2025-03-27 12:00:00,36.99,37.06,36.96,37.05,33288.0,36.7389,36.8084,36.7091,36.7985,33288.0
2025-03-27 12:05:00,37.05,37.09,37.03,37.09,22735.0,36.7985,36.8382,36.7786,36.8382,22735.0
2025-03-27 12:10:00,37.08,37.1,37.06,37.08,12290.0,36.8283,36.8481,36.8084,36.8283,12290.0
2025-03-27 12:15:00,37.09,37.14,37.04,37.08,58142.0,36.8382,36.8878,36.7885,36.8283,58142.0
2025-03-27 12:20:00,37.08,37.16,37.08,37.15,37998.0,36.8283,36.9077,36.8283,36.8978,37998.0
2025-03-27 12:25:00,37.15,37.2,37.12,37.17,19322.0,36.8978,36.9474,36.868,36.9176,19322.0
2025-03-27 12:30:00,37.18,37.25,37.17,37.17,36214.0,36.9276,36.9971,36.9176,36.9176,36214.0
2025-03-27 12:35:00,37.18,37.2,37.12,37.14,17028.0,36.9276,36.9474,36.868,36.8878,17028.0
2025-03-27 12:40:00,37.13,37.15,37.11,37.13,16664.0,36.8779,36.8978,36.8581,36.8779,16664.0
2025-03-27 12:45:00,37.14,37.14,37.02,37.02,24477.0,36.8878,36.8878,36.7687,36.7687,24477.0
2025-03-27 12:50:00,37.02,37.06,36.99,37.03,20032.0,36.7687,36.8084,36.7389,36.7786,20032.0
2025-03-27 12:55:00,37.03,37.04,36.92,36.95,17496.0,36.7786,36.7885,36.6693,36.6991,17496.0
2025-03-27 13:00:00,36.95,36.96,36.89,36.9,28463.0,36.6991,36.7091,36.6395,36.6495,28463.0
2025-03-27 13:05:00,36.9,36.93,36.84,36.9,30073.0,36.6495,36.6793,36.5899,36.6495,30073.0
2025-03-27 13:10:00,36.9,36.99,36.89,36.99,27759.0,36.6495,36.7389,36.6395,36.7389,27759.0
2025-03-27 13:15:00,36.98,37.0,36.96,36.98,14590.0,36.7289,36.7488,36.7091,36.7289,14590.0
2025-03-27 13:20:00,36.98,36.98,36.93,36.94,10347.0,36.7289,36.7289,36.6793,36.6892,10347.0
2025-03-27 13:25:00,36.91,36.92,36.81,36.82,12542.0,36.6594,36.6693,36.5601,36.57,12542.0
2025-03-27 13:30:00,36.82,36.9,36.82,36.89,12545.0,36.57,36.6495,36.57,36.6395,12545.0
2025-03-27 13:35:00,36.89,36.92,36.88,36.89,38005.0,36.6395,36.6693,36.6296,36.6395,38005.0
2025-03-27 13:40:00,36.9,36.92,36.88,36.91,11533.0,36.6495,36.6693,36.6296,36.6594,11533.0
2025-03-27 13:45:00,36.91,36.95,36.89,36.95,8566.0,36.6594,36.6991,36.6395,36.6991,8566.0
2025-03-27 13:50:00,36.96,36.97,36.85,36.86,23127.0,36.7091,36.719,36.5998,36.6097,23127.0
2025-03-27 13:55:00,36.86,36.88,36.83,36.84,21022.0,36.6097,36.6296,36.58,36.5899,21022.0
2025-03-27 14:00:00,36.84,36.92,36.84,36.91,17571.0,36.5899,36.6693,36.5899,36.6594,17571.0
2025-03-27 14:05:00,36.91,36.96,36.89,36.95,14664.0,36.6594,36.7091,36.6395,36.6991,14664.0
2025-03-27 14:10:00,36.95,36.98,36.92,36.97,7657.0,36.6991,36.7289,36.6693,36.719,7657.0
2025-03-27 14:15:00,36.97,36.99,36.91,36.95,10695.0,36.719,36.7389,36.6594,36.6991,10695.0
2025-03-27 14:20:00,36.95,36.97,36.91,36.91,11248.0,36.6991,36.719,36.6594,36.6594,11248.0
2025-03-27 14:25:00,36.91,36.91,36.85,36.85,15081.0,36.6594,36.6594,36.5998,36.5998,15081.0
2025-03-27 14:30:00,36.85,36.89,36.83,36.89,12619.0,36.5998,36.6395,36.58,36.6395,12619.0
2025-03-27 14:35:00,36.88,36.89,36.84,36.87,13897.0,36.6296,36.6395,36.5899,36.6197,13897.0
2025-03-27 14:40:00,36.88,36.9,36.85,36.9,14456.0,36.6296,36.6495,36.5998,36.6495,14456.0
2025-03-27 14:45:00,36.91,36.91,36.83,36.84,28712.0,36.6594,36.6594,36.58,36.5899,28712.0
2025-03-27 14:50:00,36.84,36.84,36.78,36.79,47346.0,36.5899,36.5899,36.5303,36.5402,47346.0
2025-03-27 14:55:00,36.78,36.79,36.69,36.71,25980.0,36.5303,36.5402,36.4409,36.4608,25980.0
2025-03-27 15:00:00,36.7,36.88,36.7,36.87,85188.0,36.4508,36.6296,36.4508,36.6197,85188.0
2025-03-27 15:05:00,36.87,36.89,36.83,36.88,37189.0,36.6197,36.6395,36.58,36.6296,37189.0
2025-03-27 15:10:00,36.87,36.88,36.85,36.88,23762.0,36.6197,36.6296,36.5998,36.6296,23762.0
2025-03-27 15:15:00,36.87,36.93,36.85,36.93,49062.0,36.6197,36.6793,36.5998,36.6793,49062.0
2025-03-27 15:20:00,36.93,37.01,36.92,36.98,24518.0,36.6793,36.7587,36.6693,36.7289,24518.0
2025-03-27 15:25:00,36.98,37.02,36.94,36.99,26232.0,36.7289,36.7687,36.6892,36.7389,26232.0
2025-03-27 15:30:00,36.98,37.03,36.96,37.02,25334.0,36.7289,36.7786,36.7091,36.7687,25334.0
2025-03-27 15:35:00,37.02,37.03,36.95,37.0,32963.0,36.7687,36.7786,36.6991,36.7488,32963.0
2025-03-27 15:40:00,37.0,37.01,36.88,37.01,40928.0,36.7488,36.7587,36.6296,36.7587,40928.0
2025-03-27 15:45:00,37.0,37.02,36.97,37.01,58875.0,36.7488,36.7687,36.719,36.7587,58875.0
2025-03-27 15:50:00,37.01,37.03,36.91,36.98,104214.0,36.7587,36.7786,36.6594,36.7289,104214.0
2025-03-27 15:55:00,36.99,37.05,36.86,36.88,284883.0,36.7389,36.7985,36.6097,36.6296,284883.0
2025-03-28 09:30:00,36.79,36.99,36.79,36.87,81946.0,36.5402,36.7389,36.5402,36.6197,81946.0
2025-03-28 09:35:00,36.92,36.97,36.88,36.94,17963.0,36.6693,36.719,36.6296,36.6892,17963.0
2025-03-28 09:40:00,36.93,36.93,36.67,36.67,27332.0,36.6793,36.6793,36.421,36.421,27332.0
2025-03-28 09:45:00,36.66,36.79,36.64,36.77,41813.0,36.4111,36.5402,36.3912,36.5204,41813.0
2025-03-28 09:50:00,36.77,36.78,36.58,36.74,39457.0,36.5204,36.5303,36.3316,36.4906,39457.0
2025-03-28 09:55:00,36.73,36.83,36.69,36.76,29860.0,36.4806,36.58,36.4409,36.5104,29860.0
2025-03-28 10:00:00,36.76,36.9,36.67,36.82,49484.0,36.5104,36.6495,36.421,36.57,49484.0
2025-03-28 10:05:00,36.82,36.95,36.82,36.94,24657.0,36.57,36.6991,36.57,36.6892,24657.0
2025-03-28 10:10:00,36.94,36.96,36.8,36.85,31601.0,36.6892,36.7091,36.5502,36.5998,31601.0
2025-03-28 10:15:00,36.84,36.87,36.79,36.83,56423.0,36.5899,36.6197,36.5402,36.58,56423.0
2025-03-28 10:20:00,36.84,36.89,36.82,36.83,25497.0,36.5899,36.6395,36.57,36.58,25497.0
2025-03-28 10:25:00,36.83,36.85,36.79,36.81,46809.0,36.58,36.5998,36.5402,36.5601,46809.0
2025-03-28 10:30:00,36.81,36.9,36.77,36.78,34842.0,36.5601,36.6495,36.5204,36.5303,34842.0
2025-03-28 10:35:00,36.77,36.77,36.66,36.74,37831.0,36.5204,36.5204,36.4111,36.4906,37831.0
2025-03-28 10:40:00,36.75,36.9,36.74,36.87,40637.0,36.5005,36.6495,36.4906,36.6197,40637.0
2025-03-28 10:45:00,36.86,36.88,36.78,36.84,23352.0,36.6097,36.6296,36.5303,36.5899,23352.0
2025-03-28 10:50:00,36.84,36.93,36.82,36.93,17119.0,36.5899,36.6793,36.57,36.6793,17119.0
2025-03-28 10:55:00,36.93,36.94,36.85,36.85,60666.0,36.6793,36.6892,36.5998,36.5998,60666.0
2025-03-28 11:00:00,36.84,36.84,36.75,36.78,27678.0,36.5899,36.5899,36.5005,36.5303,27678.0
2025-03-28 11:05:00,36.78,36.79,36.72,36.72,18478.0,36.5303,36.5402,36.4707,36.4707,18478.0
2025-03-28 11:10:00,36.72,36.77,36.7,36.73,17209.0,36.4707,36.5204,36.4508,36.4806,17209.0
2025-03-28 11:15:00,36.75,36.79,36.72,36.77,14151.0,36.5005,36.5402,36.4707,36.5204,14151.0
2025-03-28 11:20:00,36.77,36.84,36.75,36.78,22602.0,36.5204,36.5899,36.5005,36.5303,22602.0
2025-03-28 11:25:00,36.77,36.8,36.74,36.76,22830.0,36.5204,36.5502,36.4906,36.5104,22830.0
2025-03-28 11:30:00,36.76,36.81,36.75,36.79,14213.0,36.5104,36.5601,36.5005,36.5402,14213.0
2025-03-28 11:35:00,36.78,36.8,36.74,36.79,14670.0,36.5303,36.5502,36.4906,36.5402,14670.0
2025-03-28 11:40:00,36.79,36.79,36.67,36.7,17191.0,36.5402,36.5402,36.421,36.4508,17191.0
2025-03-28 11:45:00,36.7,36.76,36.7,36.76,12784.0,36.4508,36.5104,36.4508,36.5104,12784.0
2025-03-28 11:50:00,36.76,36.79,36.71,36.75,45828.0,36.5104,36.5402,36.4608,36.5005,45828.0
2025-03-28 11:55:00,36.75,36.76,36.7,36.7,15505.0,36.5005,36.5104,36.4508,36.4508,15505.0
2025-03-28 12:00:00,36.7,36.73,36.61,36.63,19242.0,36.4508,36.4806,36.3614,36.3813,19242.0
2025-03-28 12:05:00,36.62,36.69,36.62,36.64,24323.0,36.3714,36.4409,36.3714,36.3912,24323.0
2025-03-28 12:10:00,36.63,36.66,36.6,36.64,12549.0,36.3813,36.4111,36.3515,36.3912,12549.0
2025-03-28 12:15:00,36.64,36.66,36.6,36.61,19824.0,36.3912,36.4111,36.3515,36.3614,19824.0
2025-03-28 12:20:00,36.61,36.64,36.52,36.52,13710.0,36.3614,36.3912,36.2721,36.2721,13710.0
2025-03-28 12:25:00,36.52,36.58,36.52,36.55,17680.0,36.2721,36.3316,36.2721,36.3019,17680.0
2025-03-28 12:30:00,36.56,36.6,36.55,36.59,16255.0,36.3118,36.3515,36.3019,36.3416,16255.0
2025-03-28 12:35:00,36.59,36.63,36.57,36.61,13832.0,36.3416,36.3813,36.3217,36.3614,13832.0
2025-03-28 12:40:00,36.6,36.65,36.6,36.61,21924.0,36.3515,36.4012,36.3515,36.3614,21924.0
2025-03-28 12:45:00,36.62,36.64,36.59,36.61,16268.0,36.3714,36.3912,36.3416,36.3614,16268.0
2025-03-28 12:50:00,36.61,36.63,36.59,36.62,20270.0,36.3614,36.3813,36.3416,36.3714,20270.0
2025-03-28 12:55:00,36.63,36.63,36.57,36.59,39852.0,36.3813,36.3813,36.3217,36.3416,39852.0
2025-03-28 13:00:00,36.58,36.58,36.48,36.52,42514.0,36.3316,36.3316,36.2323,36.2721,42514.0
2025-03-28 13:05:00,36.52,36.53,36.46,36.51,23387.0,36.2721,36.282,36.2125,36.2621,23387.0
2025-03-28 13:10:00,36.52,36.52,36.48,36.52,13398.0,36.2721,36.2721,36.2323,36.2721,13398.0
2025-03-28 13:15:00,36.52,36.56,36.5,36.54,14192.0,36.2721,36.3118,36.2522,36.2919,14192.0
2025-03-28 13:20:00,36.54,36.59,36.52,36.58,18923.0,36.2919,36.3416,36.2721,36.3316,18923.0
2025-03-28 13:25:00,36.58,36.59,36.51,36.52,21343.0,36.3316,36.3416,36.2621,36.2721,21343.0
2025-03-28 13:30:00,36.52,36.59,36.51,36.55,19388.0,36.2721,36.3416,36.2621,36.3019,19388.0
2025-03-28 13:35:00,36.57,36.6,36.55,36.58,27162.0,36.3217,36.3515,36.3019,36.3316,27162.0
2025-03-28 13:40:00,36.58,36.59,36.55,36.57,22697.0,36.3316,36.3416,36.3019,36.3217,22697.0
2025-03-28 13:45:00,36.57,36.64,36.55,36.61,36730.0,36.3217,36.3912,36.3019,36.3614,36730.0
2025-03-28 13:50:00,36.61,36.65,36.59,36.63,30576.0,36.3614,36.4012,36.3416,36.3813,30576.0
2025-03-28 13:55:00,36.62,36.66,36.61,36.66,24094.0,36.3714,36.4111,36.3614,36.4111,24094.0
2025-03-28 14:00:00,36.66,36.74,36.66,36.7,20134.0,36.4111,36.4906,36.4111,36.4508,20134.0
2025-03-28 14:05:00,36.7,36.75,36.69,36.74,22282.0,36.4508,36.5005,36.4409,36.4906,22282.0
2025-03-28 14:10:00,36.74,36.79,36.74,36.77,27540.0,36.4906,36.5402,36.4906,36.5204,27540.0
2025-03-28 14:15:00,36.78,36.8,36.76,36.8,21916.0,36.5303,36.5502,36.5104,36.5502,21916.0
2025-03-28 14:20:00,36.8,36.84,36.74,36.75,33430.0,36.5502,36.5899,36.4906,36.5005,33430.0
2025-03-28 14:25:00,36.75,36.78,36.74,36.76,28632.0,36.5005,36.5303,36.4906,36.5104,28632.0
2025-03-28 14:30:00,36.77,36.78,36.72,36.73,28550.0,36.5204,36.5303,36.4707,36.4806,28550.0
2025-03-28 14:35:00,36.73,36.75,36.67,36.72,26326.0,36.4806,36.5005,36.421,36.4707,26326.0
2025-03-28 14:40:00,36.72,36.74,36.7,36.72,30248.0,36.4707,36.4906,36.4508,36.4707,30248.0
2025-03-28 14:45:00,36.71,36.73,36.64,36.68,43015.0,36.4608,36.4806,36.3912,36.431,43015.0
2025-03-28 14:50:00,36.68,36.72,36.65,36.7,27678.0,36.431,36.4707,36.4012,36.4508,27678.0
2025-03-28 14:55:00,36.7,36.74,36.7,36.73,29749.0,36.4508,36.4906,36.4508,36.4806,29749.0
2025-03-28 15:00:00,36.73,36.81,36.73,36.79,26915.0,36.4806,36.5601,36.4806,36.5402,26915.0
2025-03-28 15:05:00,36.79,36.84,36.79,36.83,22264.0,36.5402,36.5899,36.5402,36.58,22264.0
2025-03-28 15:10:00,36.83,36.84,36.78,36.82,35337.0,36.58,36.5899,36.5303,36.57,35337.0
2025-03-28 15:15:00,36.82,36.84,36.79,36.8,64097.0,36.57,36.5899,36.5402,36.5502,64097.0
2025-03-28 15:20:00,36.8,36.83,36.76,36.79,39888.0,36.5502,36.58,36.5104,36.5402,39888.0
2025-03-28 15:25:00,36.8,36.8,36.75,36.78,35118.0,36.5502,36.5502,36.5005,36.5303,35118.0
2025-03-28 15:30:00,36.79,36.79,36.65,36.77,59875.0,36.5402,36.5402,36.4012,36.5204,59875.0
2025-03-28 15:35:00,36.77,36.81,36.72,36.8,38820.0,36.5204,36.5601,36.4707,36.5502,38820.0
2025-03-28 15:40:00,36.81,36.81,36.71,36.77,97521.0,36.5601,36.5601,36.4608,36.5204,97521.0
2025-03-28 15:45:00,36.76,36.89,36.74,36.88,79883.0,36.5104,36.6395,36.4906,36.6296,79883.0
2025-03-28 15:50:00,36.89,36.93,36.79,36.92,148329.0,36.6395,36.6793,36.5402,36.6693,148329.0
2025-03-28 15:55:00,36.92,36.92,36.73,36.77,371243.0,36.6693,36.6693,36.4806,36.5204,371243.0
2025-03-31 09:30:00,36.56,36.72,36.54,36.59,200650.0,36.3118,36.4707,36.2919,36.3416,200650.0
2025-03-31 09:35:00,36.59,37.07,36.57,37.0,108070.0,36.3416,36.8183,36.3217,36.7488,108070.0
2025-03-31 09:40:00,36.97,36.98,36.66,36.68,50105.0,36.719,36.7289,36.4111,36.431,50105.0
2025-03-31 09:45:00,36.7,36.76,36.6,36.76,71689.0,36.4508,36.5104,36.3515,36.5104,71689.0
2025-03-31 09:50:00,36.75,37.1,36.75,37.09,153016.0,36.5005,36.8481,36.5005,36.8382,153016.0
2025-03-31 09:55:00,37.07,37.14,37.06,37.12,60473.0,36.8183,36.8878,36.8084,36.868,60473.0
2025-03-31 10:00:00,37.12,37.31,37.11,37.26,126329.0,36.868,37.0567,36.8581,37.007,126329.0
2025-03-31 10:05:00,37.25,37.31,37.22,37.29,48141.0,36.9971,37.0567,36.9673,37.0368,48141.0
2025-03-31 10:10:00,37.29,37.35,37.26,37.32,66561.0,37.0368,37.0964,37.007,37.0666,66561.0
2025-03-31 10:15:00,37.3,37.41,37.3,37.36,62186.0,37.0468,37.156,37.0468,37.1064,62186.0
2025-03-31 10:20:00,37.36,37.39,37.3,37.34,60742.0,37.1064,37.1361,37.0468,37.0865,60742.0
2025-03-31 10:25:00,37.33,37.4,37.32,37.38,42268.0,37.0766,37.1461,37.0666,37.1262,42268.0
2025-03-31 10:30:00,37.37,37.55,37.34,37.52,64630.0,37.1163,37.2951,37.0865,37.2653,64630.0
2025-03-31 10:35:00,37.53,37.6,37.47,37.58,53110.0,37.2752,37.3447,37.2156,37.3249,53110.0
2025-03-31 10:40:00,37.57,37.59,37.52,37.53,49860.0,37.3149,37.3348,37.2653,37.2752,49860.0
2025-03-31 10:45:00,37.54,37.6,37.5,37.51,50850.0,37.2851,37.3447,37.2454,37.2553,50850.0
2025-03-31 10:50:00,37.51,37.57,37.46,37.47,84550.0,37.2553,37.3149,37.2057,37.2156,84550.0
2025-03-31 10:55:00,37.47,37.5,37.43,37.49,41735.0,37.2156,37.2454,37.1759,37.2355,41735.0
2025-03-31 11:00:00,37.5,37.53,37.46,37.53,33842.0,37.2454,37.2752,37.2057,37.2752,33842.0
2025-03-31 11:05:00,37.52,37.58,37.5,37.55,36302.0,37.2653,37.3249,37.2454,37.2951,36302.0
2025-03-31 11:10:00,37.55,37.56,37.45,37.47,27100.0,37.2951,37.305,37.1957,37.2156,27100.0
2025-03-31 11:15:00,37.47,37.58,37.45,37.55,28918.0,37.2156,37.3249,37.1957,37.2951,28918.0
2025-03-31 11:20:00,37.55,37.6,37.55,37.59,31460.0,37.2951,37.3447,37.2951,37.3348,31460.0
2025-03-31 11:25:00,37.59,37.62,37.5,37.56,38874.0,37.3348,37.3646,37.2454,37.305,38874.0
2025-03-31 11:30:00,37.55,37.59,37.46,37.48,30286.0,37.2951,37.3348,37.2057,37.2255,30286.0
2025-03-31 11:35:00,37.48,37.49,37.42,37.44,25980.0,37.2255,37.2355,37.1659,37.1858,25980.0
2025-03-31 11:40:00,37.44,37.44,37.31,37.35,93312.0,37.1858,37.1858,37.0567,37.0964,93312.0
2025-03-31 11:45:00,37.36,37.45,37.35,37.43,32203.0,37.1064,37.1957,37.0964,37.1759,32203.0
2025-03-31 11:50:00,37.43,37.43,37.32,37.34,37060.0,37.1759,37.1759,37.0666,37.0865,37060.0
2025-03-31 11:55:00,37.34,37.41,37.31,37.37,28288.0,37.0865,37.156,37.0567,37.1163,28288.0
2025-03-31 12:00:00,37.37,37.43,37.34,37.42,27529.0,37.1163,37.1759,37.0865,37.1659,27529.0
2025-03-31 12:05:00,37.43,37.45,37.38,37.39,36158.0,37.1759,37.1957,37.1262,37.1361,36158.0
2025-03-31 12:10:00,37.39,37.4,37.34,37.39,22264.0,37.1361,37.1461,37.0865,37.1361,22264.0
2025-03-31 12:15:00,37.38,37.39,37.34,37.39,27701.0,37.1262,37.1361,37.0865,37.1361,27701.0
2025-03-31 12:20:00,37.39,37.41,37.35,37.41,29089.0,37.1361,37.156,37.0964,37.156,29089.0
2025-03-31 12:25:00,37.41,37.47,37.4,37.47,27222.0,37.156,37.2156,37.1461,37.2156,27222.0
2025-03-31 12:30:00,37.47,37.47,37.41,37.45,21961.0,37.2156,37.2156,37.156,37.1957,21961.0
2025-03-31 12:35:00,37.45,37.47,37.43,37.47,38297.0,37.1957,37.2156,37.1759,37.2156,38297.0
2025-03-31 12:40:00,37.47,37.53,37.46,37.49,34916.0,37.2156,37.2752,37.2057,37.2355,34916.0
2025-03-31 12:45:00,37.49,37.53,37.47,37.52,25034.0,37.2355,37.2752,37.2156,37.2653,25034.0
2025-03-31 12:50:00,37.51,37.55,37.49,37.54,22342.0,37.2553,37.2951,37.2355,37.2851,22342.0
2025-03-31 12:55:00,37.54,37.56,37.49,37.52,39751.0,37.2851,37.305,37.2355,37.2653,39751.0
2025-03-31 13:00:00,37.52,37.52,37.47,37.49,28758.0,37.2653,37.2653,37.2156,37.2355,28758.0
2025-03-31 13:05:00,37.5,37.51,37.46,37.5,20320.0,37.2454,37.2553,37.2057,37.2454,20320.0
2025-03-31 13:10:00,37.49,37.53,37.44,37.45,24653.0,37.2355,37.2752,37.1858,37.1957,24653.0
2025-03-31 13:15:00,37.45,37.47,37.28,37.28,28772.0,37.1957,37.2156,37.0269,37.0269,28772.0
2025-03-31 13:20:00,37.27,37.29,37.18,37.25,40903.0,37.017,37.0368,36.9276,36.9971,40903.0
2025-03-31 13:25:00,37.25,37.25,37.18,37.22,22794.0,36.9971,36.9971,36.9276,36.9673,22794.0
2025-03-31 13:30:00,37.22,37.31,37.21,37.31,27446.0,36.9673,37.0567,36.9574,37.0567,27446.0
2025-03-31 13:35:00,37.31,37.33,37.27,37.31,18745.0,37.0567,37.0766,37.017,37.0567,18745.0
2025-03-31 13:40:00,37.31,37.31,37.23,37.25,25563.0,37.0567,37.0567,36.9772,36.9971,25563.0
2025-03-31 13:45:00,37.25,37.25,37.18,37.22,24176.0,36.9971,36.9971,36.9276,36.9673,24176.0
2025-03-31 13:50:00,37.22,37.29,37.2,37.28,26113.0,36.9673,37.0368,36.9474,37.0269,26113.0
2025-03-31 13:55:00,37.28,37.28,37.18,37.19,22971.0,37.0269,37.0269,36.9276,36.9375,22971.0
2025-03-31 14:00:00,37.18,37.3,37.15,37.27,24534.0,36.9276,37.0468,36.8978,37.017,24534.0
2025-03-31 14:05:00,37.28,37.37,37.26,37.36,21960.0,37.0269,37.1163,37.007,37.1064,21960.0
2025-03-31 14:10:00,37.36,37.44,37.33,37.37,28967.0,37.1064,37.1858,37.0766,37.1163,28967.0
2025-03-31 14:15:00,37.36,37.43,37.34,37.43,39067.0,37.1064,37.1759,37.0865,37.1759,39067.0
2025-03-31 14:20:00,37.43,37.43,37.38,37.39,34642.0,37.1759,37.1759,37.1262,37.1361,34642.0
2025-03-31 14:25:00,37.39,37.41,37.35,37.37,44622.0,37.1361,37.156,37.0964,37.1163,44622.0
2025-03-31 14:30:00,37.36,37.43,37.35,37.41,17786.0,37.1064,37.1759,37.0964,37.156,17786.0
2025-03-31 14:35:00,37.41,37.44,37.4,37.42,23082.0,37.156,37.1858,37.1461,37.1659,23082.0
2025-03-31 14:40:00,37.42,37.48,37.41,37.41,22610.0,37.1659,37.2255,37.156,37.156,22610.0
2025-03-31 14:45:00,37.41,37.44,37.36,37.43,29351.0,37.156,37.1858,37.1064,37.1759,29351.0
2025-03-31 14:50:00,37.42,37.46,37.41,37.44,30126.0,37.1659,37.2057,37.156,37.1858,30126.0
2025-03-31 14:55:00,37.44,37.44,37.37,37.39,39617.0,37.1858,37.1858,37.1163,37.1361,39617.0
2025-03-31 15:00:00,37.39,37.44,37.38,37.44,32321.0,37.1361,37.1858,37.1262,37.1858,32321.0
2025-03-31 15:05:00,37.44,37.46,37.4,37.4,31745.0,37.1858,37.2057,37.1461,37.1461,31745.0
2025-03-31 15:10:00,37.41,37.49,37.4,37.47,69915.0,37.156,37.2355,37.1461,37.2156,69915.0
2025-03-31 15:15:00,37.47,37.56,37.45,37.54,70437.0,37.2156,37.305,37.1957,37.2851,70437.0
2025-03-31 15:20:00,37.54,37.63,37.52,37.56,69389.0,37.2851,37.3745,37.2653,37.305,69389.0
2025-03-31 15:25:00,37.56,37.59,37.42,37.43,60737.0,37.305,37.3348,37.1659,37.1759,60737.0
2025-03-31 15:30:00,37.43,37.53,37.41,37.52,50529.0,37.1759,37.2752,37.156,37.2653,50529.0
2025-03-31 15:35:00,37.52,37.55,37.46,37.51,62756.0,37.2653,37.2951,37.2057,37.2553,62756.0
2025-03-31 15:40:00,37.51,37.65,37.51,37.58,77850.0,37.2553,37.3944,37.2553,37.3249,77850.0
2025-03-31 15:45:00,37.58,37.61,37.53,37.55,82430.0,37.3249,37.3547,37.2752,37.2951,82430.0
2025-03-31 15:50:00,37.55,37.55,37.4,37.52,196422.0,37.2951,37.2951,37.1461,37.2653,196422.0
2025-03-31 15:55:00,37.52,37.52,37.38,37.43,599834.0,37.2653,37.2653,37.1262,37.1759,599834.0
2025-04-01 09:30:00,37.5,37.56,37.16,37.24,170993.0,37.2454,37.305,36.9077,36.9872,170993.0
2025-04-01 09:35:00,37.25,37.42,37.19,37.33,75459.0,36.9971,37.1659,36.9375,37.0766,75459.0
2025-04-01 09:40:00,37.33,37.34,37.06,37.16,22225.0,37.0766,37.0865,36.8084,36.9077,22225.0
2025-04-01 09:45:00,37.16,37.36,37.13,37.33,53666.0,36.9077,37.1064,36.8779,37.0766,53666.0
2025-04-01 09:50:00,37.32,37.39,37.21,37.39,24452.0,37.0666,37.1361,36.9574,37.1361,24452.0
2025-04-01 09:55:00,37.39,37.4,37.19,37.19,71919.0,37.1361,37.1461,36.9375,36.9375,71919.0
2025-04-01 10:00:00,37.18,37.27,37.06,37.12,33351.0,36.9276,37.017,36.8084,36.868,33351.0
2025-04-01 10:05:00,37.12,37.22,37.08,37.22,30596.0,36.868,36.9673,36.8283,36.9673,30596.0
2025-04-01 10:10:00,37.21,37.22,36.93,36.98,68207.0,36.9574,36.9673,36.6793,36.7289,68207.0
2025-04-01 10:15:00,36.98,37.03,36.93,36.95,40848.0,36.7289,36.7786,36.6793,36.6991,40848.0
2025-04-01 10:20:00,36.96,36.99,36.9,36.97,33701.0,36.7091,36.7389,36.6495,36.719,33701.0
2025-04-01 10:25:00,36.97,37.02,36.89,36.92,49253.0,36.719,36.7687,36.6395,36.6693,49253.0
2025-04-01 10:30:00,36.91,36.95,36.84,36.9,51803.0,36.6594,36.6991,36.5899,36.6495,51803.0
2025-04-01 10:35:00,36.89,36.92,36.82,36.87,47800.0,36.6395,36.6693,36.57,36.6197,47800.0
2025-04-01 10:40:00,36.85,37.03,36.84,37.0,127845.0,36.5998,36.7786,36.5899,36.7488,127845.0
2025-04-01 10:45:00,37.0,37.0,36.87,36.9,78847.0,36.7488,36.7488,36.6197,36.6495,78847.0
2025-04-01 10:50:00,36.9,37.16,36.9,37.09,187204.0,36.6495,36.9077,36.6495,36.8382,187204.0
2025-04-01 10:55:00,37.09,37.11,37.0,37.07,43511.0,36.8382,36.8581,36.7488,36.8183,43511.0
2025-04-01 11:00:00,37.06,37.12,37.04,37.1,30124.0,36.8084,36.868,36.7885,36.8481,30124.0
2025-04-01 11:05:00,37.1,37.19,37.09,37.19,29955.0,36.8481,36.9375,36.8382,36.9375,29955.0
2025-04-01 11:10:00,37.19,37.24,37.12,37.22,32058.0,36.9375,36.9872,36.868,36.9673,32058.0
2025-04-01 11:15:00,37.23,37.28,37.2,37.25,34056.0,36.9772,37.0269,36.9474,36.9971,34056.0
2025-04-01 11:20:00,37.25,37.34,37.21,37.34,38442.0,36.9971,37.0865,36.9574,37.0865,38442.0
2025-04-01 11:25:00,37.33,37.35,37.31,37.32,30554.0,37.0766,37.0964,37.0567,37.0666,30554.0
2025-04-01 11:30:00,37.31,37.31,37.23,37.28,41116.0,37.0567,37.0567,36.9772,37.0269,41116.0
2025-04-01 11:35:00,37.27,37.31,37.23,37.29,23390.0,37.017,37.0567,36.9772,37.0368,23390.0
2025-04-01 11:40:00,37.28,37.33,37.23,37.3,28446.0,37.0269,37.0766,36.9772,37.0468,28446.0
2025-04-01 11:45:00,37.3,37.37,37.27,37.34,29180.0,37.0468,37.1163,37.017,37.0865,29180.0
2025-04-01 11:50:00,37.34,37.35,37.25,37.27,21024.0,37.0865,37.0964,36.9971,37.017,21024.0
2025-04-01 11:55:00,37.27,37.3,37.26,37.27,23260.0,37.017,37.0468,37.007,37.017,23260.0
2025-04-01 12:00:00,37.26,37.32,37.25,37.3,42498.0,37.007,37.0666,36.9971,37.0468,42498.0
2025-04-01 12:05:00,37.3,37.35,37.29,37.3,33670.0,37.0468,37.0964,37.0368,37.0468,33670.0
2025-04-01 12:10:00,37.3,37.38,37.3,37.38,20225.0,37.0468,37.1262,37.0468,37.1262,20225.0
2025-04-01 12:15:00,37.38,37.42,37.36,37.39,17937.0,37.1262,37.1659,37.1064,37.1361,17937.0
2025-04-01 12:20:00,37.4,37.41,37.35,37.38,43018.0,37.1461,37.156,37.0964,37.1262,43018.0
2025-04-01 12:25:00,37.37,37.39,37.26,37.27,20558.0,37.1163,37.1361,37.007,37.017,20558.0
2025-04-01 12:30:00,37.26,37.27,37.19,37.19,21728.0,37.007,37.017,36.9375,36.9375,21728.0
2025-04-01 12:35:00,37.19,37.2,37.14,37.2,22926.0,36.9375,36.9474,36.8878,36.9474,22926.0
2025-04-01 12:40:00,37.2,37.24,37.19,37.24,18941.0,36.9474,36.9872,36.9375,36.9872,18941.0
2025-04-01 12:45:00,37.23,37.28,37.19,37.27,29521.0,36.9772,37.0269,36.9375,37.017,29521.0
2025-04-01 12:50:00,37.27,37.35,37.26,37.34,20280.0,37.017,37.0964,37.007,37.0865,20280.0
2025-04-01 12:55:00,37.33,37.37,37.3,37.36,35568.0,37.0766,37.1163,37.0468,37.1064,35568.0
2025-04-01 13:00:00,37.36,37.37,37.33,37.36,18186.0,37.1064,37.1163,37.0766,37.1064,18186.0
2025-04-01 13:05:00,37.35,37.36,37.28,37.3,20457.0,37.0964,37.1064,37.0269,37.0468,20457.0
2025-04-01 13:10:00,37.29,37.3,37.23,37.27,21111.0,37.0368,37.0468,36.9772,37.017,21111.0
2025-04-01 13:15:00,37.27,37.29,37.23,37.23,17464.0,37.017,37.0368,36.9772,36.9772,17464.0
2025-04-01 13:20:00,37.23,37.29,37.23,37.28,18163.0,36.9772,37.0368,36.9772,37.0269,18163.0
2025-04-01 13:25:00,37.28,37.28,37.23,37.23,27601.0,37.0269,37.0269,36.9772,36.9772,27601.0
2025-04-01 13:30:00,37.23,37.25,37.16,37.18,26614.0,36.9772,36.9971,36.9077,36.9276,26614.0
2025-04-01 13:35:00,37.16,37.22,37.15,37.19,21532.0,36.9077,36.9673,36.8978,36.9375,21532.0
2025-04-01 13:40:00,37.18,37.26,37.18,37.2,20553.0,36.9276,37.007,36.9276,36.9474,20553.0
2025-04-01 13:45:00,37.2,37.25,37.19,37.23,25853.0,36.9474,36.9971,36.9375,36.9772,25853.0
2025-04-01 13:50:00,37.23,37.27,37.22,37.26,22024.0,36.9772,37.017,36.9673,37.007,22024.0
2025-04-01 13:55:00,37.26,37.27,37.22,37.27,15060.0,37.007,37.017,36.9673,37.017,15060.0
2025-04-01 14:00:00,37.26,37.27,37.18,37.22,34530.0,37.007,37.017,36.9276,36.9673,34530.0
2025-04-01 14:05:00,37.22,37.27,37.19,37.21,39249.0,36.9673,37.017,36.9375,36.9574,39249.0
2025-04-01 14:10:00,37.21,37.25,37.19,37.25,20416.0,36.9574,36.9971,36.9375,36.9971,20416.0
2025-04-01 14:15:00,37.24,37.27,37.17,37.19,23752.0,36.9872,37.017,36.9176,36.9375,23752.0
2025-04-01 14:20:00,37.18,37.2,37.14,37.15,29402.0,36.9276,36.9474,36.8878,36.8978,29402.0
2025-04-01 14:25:00,37.16,37.18,37.14,37.15,31876.0,36.9077,36.9276,36.8878,36.8978,31876.0
2025-04-01 14:30:00,37.14,37.19,37.13,37.14,39706.0,36.8878,36.9375,36.8779,36.8878,39706.0
2025-04-01 14:35:00,37.13,37.26,37.13,37.2,87897.0,36.8779,37.007,36.8779,36.9474,87897.0
2025-04-01 14:40:00,37.19,37.29,37.18,37.29,40660.0,36.9375,37.0368,36.9276,37.0368,40660.0
2025-04-01 14:45:00,37.28,37.31,37.23,37.23,31225.0,37.0269,37.0567,36.9772,36.9772,31225.0
2025-04-01 14:50:00,37.22,37.26,37.18,37.25,30504.0,36.9673,37.007,36.9276,36.9971,30504.0
2025-04-01 14:55:00,37.25,37.29,37.23,37.27,26640.0,36.9971,37.0368,36.9772,37.017,26640.0
2025-04-01 15:00:00,37.26,37.32,37.25,37.32,28723.0,37.007,37.0666,36.9971,37.0666,28723.0
2025-04-01 15:05:00,37.32,37.4,37.31,37.33,39144.0,37.0666,37.1461,37.0567,37.0766,39144.0
2025-04-01 15:10:00,37.33,37.38,37.31,37.37,31839.0,37.0766,37.1262,37.0567,37.1163,31839.0
2025-04-01 15:15:00,37.37,37.4,37.35,37.38,37833.0,37.1163,37.1461,37.0964,37.1262,37833.0
2025-04-01 15:20:00,37.37,37.52,37.36,37.51,40368.0,37.1163,37.2653,37.1064,37.2553,40368.0
2025-04-01 15:25:00,37.51,37.51,37.43,37.44,36050.0,37.2553,37.2553,37.1759,37.1858,36050.0
2025-04-01 15:30:00,37.43,37.44,37.37,37.41,46111.0,37.1759,37.1858,37.1163,37.156,46111.0
2025-04-01 15:35:00,37.4,37.46,37.36,37.37,48504.0,37.1461,37.2057,37.1064,37.1163,48504.0
2025-04-01 15:40:00,37.36,37.43,37.35,37.39,183022.0,37.1064,37.1759,37.0964,37.1361,183022.0
2025-04-01 15:45:00,37.37,37.47,37.36,37.45,57309.0,37.1163,37.2156,37.1064,37.1957,57309.0
2025-04-01 15:50:00,37.46,37.57,37.42,37.57,105257.0,37.2057,37.3149,37.1659,37.3149,105257.0
2025-04-01 15:55:00,37.58,37.6,37.5,37.55,303446.0,37.3249,37.3447,37.2454,37.2951,303446.0
2025-04-02 09:30:00,37.04,37.36,37.04,37.24,80056.0,36.7885,37.1064,36.7885,36.9872,80056.0
2025-04-02 09:35:00,37.23,37.42,37.15,37.35,47383.0,36.9772,37.1659,36.8978,37.0964,47383.0
2025-04-02 09:40:00,37.33,37.4,37.21,37.25,27132.0,37.0766,37.1461,36.9574,36.9971,27132.0
2025-04-02 09:45:00,37.25,37.34,37.19,37.33,129719.0,36.9971,37.0865,36.9375,37.0766,129719.0
2025-04-02 09:50:00,37.34,37.36,37.05,37.05,59949.0,37.0865,37.1064,36.7985,36.7985,59949.0
2025-04-02 09:55:00,37.04,37.15,37.04,37.1,26637.0,36.7885,36.8978,36.7885,36.8481,26637.0
2025-04-02 10:00:00,37.09,37.23,37.06,37.15,41834.0,36.8382,36.9772,36.8084,36.8978,41834.0
2025-04-02 10:05:00,37.14,37.22,37.13,37.22,40688.0,36.8878,36.9673,36.8779,36.9673,40688.0
2025-04-02 10:10:00,37.21,37.24,37.13,37.24,21558.0,36.9574,36.9872,36.8779,36.9872,21558.0
2025-04-02 10:15:00,37.24,37.33,37.23,37.33,26443.0,36.9872,37.0766,36.9772,37.0766,26443.0
2025-04-02 10:20:00,37.33,37.35,37.25,37.26,17591.0,37.0766,37.0964,36.9971,37.007,17591.0
2025-04-02 10:25:00,37.25,37.32,37.23,37.29,23745.0,36.9971,37.0666,36.9772,37.0368,23745.0
2025-04-02 10:30:00,37.29,37.41,37.24,37.4,23068.0,37.0368,37.156,36.9872,37.1461,23068.0
2025-04-02 10:35:00,37.39,37.46,37.36,37.46,29159.0,37.1361,37.2057,37.1064,37.2057,29159.0
2025-04-02 10:40:00,37.45,37.49,37.42,37.48,42278.0,37.1957,37.2355,37.1659,37.2255,42278.0
2025-04-02 10:45:00,37.48,37.5,37.41,37.45,29080.0,37.2255,37.2454,37.156,37.1957,29080.0
2025-04-02 10:50:00,37.45,37.58,37.43,37.54,32600.0,37.1957,37.3249,37.1759,37.2851,32600.0
2025-04-02 10:55:00,37.54,37.56,37.51,37.52,27561.0,37.2851,37.305,37.2553,37.2653,27561.0
2025-04-02 11:00:00,37.51,37.57,37.44,37.56,26846.0,37.2553,37.3149,37.1858,37.305,26846.0
2025-04-02 11:05:00,37.57,37.63,37.53,37.62,38656.0,37.3149,37.3745,37.2752,37.3646,38656.0
2025-04-02 11:10:00,37.62,37.74,37.62,37.63,61500.0,37.3646,37.4838,37.3646,37.3745,61500.0
2025-04-02 11:15:00,37.64,37.67,37.6,37.65,31556.0,37.3845,37.4142,37.3447,37.3944,31556.0
2025-04-02 11:20:00,37.66,37.72,37.65,37.71,30860.0,37.4043,37.4639,37.3944,37.454,30860.0
2025-04-02 11:25:00,37.71,37.76,37.7,37.75,33775.0,37.454,37.5036,37.444,37.4937,33775.0
2025-04-02 11:30:00,37.75,37.78,37.7,37.77,34854.0,37.4937,37.5235,37.444,37.5136,34854.0
2025-04-02 11:35:00,37.77,37.8,37.72,37.8,21997.0,37.5136,37.5434,37.4639,37.5434,21997.0
2025-04-02 11:40:00,37.8,37.81,37.71,37.72,45675.0,37.5434,37.5533,37.454,37.4639,45675.0
2025-04-02 11:45:00,37.73,37.76,37.66,37.7,23803.0,37.4738,37.5036,37.4043,37.444,23803.0
2025-04-02 11:50:00,37.7,37.7,37.62,37.64,33163.0,37.444,37.444,37.3646,37.3845,33163.0
2025-04-02 11:55:00,37.64,37.68,37.59,37.63,27684.0,37.3845,37.4242,37.3348,37.3745,27684.0
2025-04-02 12:00:00,37.62,37.68,37.62,37.65,18237.0,37.3646,37.4242,37.3646,37.3944,18237.0
2025-04-02 12:05:00,37.65,37.66,37.6,37.65,25582.0,37.3944,37.4043,37.3447,37.3944,25582.0
2025-04-02 12:10:00,37.66,37.75,37.65,37.75,32006.0,37.4043,37.4937,37.3944,37.4937,32006.0
2025-04-02 12:15:00,37.75,37.78,37.71,37.73,33533.0,37.4937,37.5235,37.454,37.4738,33533.0
2025-04-02 12:20:00,37.72,37.8,37.7,37.78,20755.0,37.4639,37.5434,37.444,37.5235,20755.0
2025-04-02 12:25:00,37.78,37.79,37.74,37.76,22956.0,37.5235,37.5334,37.4838,37.5036,22956.0
2025-04-02 12:30:00,37.76,37.8,37.76,37.77,35585.0,37.5036,37.5434,37.5036,37.5136,35585.0
2025-04-02 12:35:00,37.77,37.8,37.68,37.7,147019.0,37.5136,37.5434,37.4242,37.444,147019.0
2025-04-02 12:40:00,37.71,37.73,37.68,37.72,24278.0,37.454,37.4738,37.4242,37.4639,24278.0
2025-04-02 12:45:00,37.72,37.81,37.69,37.8,26794.0,37.4639,37.5533,37.4341,37.5434,26794.0
2025-04-02 12:50:00,37.8,37.82,37.78,37.8,30423.0,37.5434,37.5632,37.5235,37.5434,30423.0
2025-04-02 12:55:00,37.8,37.8,37.75,37.8,25004.0,37.5434,37.5434,37.4937,37.5434,25004.0
2025-04-02 13:00:00,37.8,37.82,37.77,37.79,28906.0,37.5434,37.5632,37.5136,37.5334,28906.0
2025-04-02 13:05:00,37.8,37.84,37.78,37.83,12543.0,37.5434,37.5831,37.5235,37.5732,12543.0
2025-04-02 13:10:00,37.83,37.87,37.83,37.84,27721.0,37.5732,37.6129,37.5732,37.5831,27721.0
2025-04-02 13:15:00,37.84,37.89,37.82,37.89,46846.0,37.5831,37.6328,37.5632,37.6328,46846.0
2025-04-02 13:20:00,37.88,37.92,37.86,37.91,42010.0,37.6228,37.6626,37.603,37.6526,42010.0
2025-04-02 13:25:00,37.91,37.94,37.9,37.92,20551.0,37.6526,37.6824,37.6427,37.6626,20551.0
2025-04-02 13:30:00,37.91,37.92,37.86,37.87,46920.0,37.6526,37.6626,37.603,37.6129,46920.0
2025-04-02 13:35:00,37.87,37.87,37.81,37.82,26583.0,37.6129,37.6129,37.5533,37.5632,26583.0
2025-04-02 13:40:00,37.82,37.82,37.71,37.77,47212.0,37.5632,37.5632,37.454,37.5136,47212.0
2025-04-02 13:45:00,37.77,37.8,37.76,37.78,28412.0,37.5136,37.5434,37.5036,37.5235,28412.0
2025-04-02 13:50:00,37.77,37.79,37.75,37.79,30969.0,37.5136,37.5334,37.4937,37.5334,30969.0
2025-04-02 13:55:00,37.8,37.85,37.78,37.83,24749.0,37.5434,37.593,37.5235,37.5732,24749.0
2025-04-02 14:00:00,37.82,37.86,37.8,37.82,24698.0,37.5632,37.603,37.5434,37.5632,24698.0
2025-04-02 14:05:00,37.82,37.83,37.79,37.8,21426.0,37.5632,37.5732,37.5334,37.5434,21426.0
2025-04-02 14:10:00,37.8,37.87,37.8,37.86,22238.0,37.5434,37.6129,37.5434,37.603,22238.0
2025-04-02 14:15:00,37.86,37.87,37.81,37.82,18959.0,37.603,37.6129,37.5533,37.5632,18959.0
2025-04-02 14:20:00,37.83,37.85,37.81,37.84,24431.0,37.5732,37.593,37.5533,37.5831,24431.0
2025-04-02 14:25:00,37.84,37.85,37.76,37.78,19789.0,37.5831,37.593,37.5036,37.5235,19789.0
2025-04-02 14:30:00,37.77,37.86,37.77,37.84,19089.0,37.5136,37.603,37.5136,37.5831,19089.0
2025-04-02 14:35:00,37.84,37.9,37.82,37.9,23690.0,37.5831,37.6427,37.5632,37.6427,23690.0
2025-04-02 14:40:00,37.9,37.96,37.88,37.91,33144.0,37.6427,37.7023,37.6228,37.6526,33144.0
2025-04-02 14:45:00,37.91,37.93,37.89,37.91,20181.0,37.6526,37.6725,37.6328,37.6526,20181.0
2025-04-02 14:50:00,37.91,37.91,37.87,37.88,22356.0,37.6526,37.6526,37.6129,37.6228,22356.0
2025-04-02 14:55:00,37.88,37.88,37.74,37.75,53318.0,37.6228,37.6228,37.4838,37.4937,53318.0
2025-04-02 15:00:00,37.75,37.85,37.75,37.83,57721.0,37.4937,37.593,37.4937,37.5732,57721.0
2025-04-02 15:05:00,37.83,37.88,37.81,37.86,35929.0,37.5732,37.6228,37.5533,37.603,35929.0
2025-04-02 15:10:00,37.86,37.87,37.83,37.84,26060.0,37.603,37.6129,37.5732,37.5831,26060.0
2025-04-02 15:15:00,37.84,37.86,37.78,37.81,36121.0,37.5831,37.603,37.5235,37.5533,36121.0
2025-04-02 15:20:00,37.82,37.86,37.8,37.82,53868.0,37.5632,37.603,37.5434,37.5632,53868.0
2025-04-02 15:25:00,37.82,37.85,37.78,37.82,46370.0,37.5632,37.593,37.5235,37.5632,46370.0
2025-04-02 15:30:00,37.82,37.87,37.79,37.86,54666.0,37.5632,37.6129,37.5334,37.603,54666.0
2025-04-02 15:35:00,37.85,37.89,37.81,37.86,43547.0,37.593,37.6328,37.5533,37.603,43547.0
2025-04-02 15:40:00,37.86,37.93,37.85,37.89,66430.0,37.603,37.6725,37.593,37.6328,66430.0
2025-04-02 15:45:00,37.89,37.91,37.86,37.89,51938.0,37.6328,37.6526,37.603,37.6328,51938.0
2025-04-02 15:50:00,37.87,37.92,37.84,37.89,100390.0,37.6129,37.6626,37.5831,37.6328,100390.0
2025-04-02 15:55:00,37.88,37.94,37.85,37.9,393603.0,37.6228,37.6824,37.593,37.6427,393603.0
2025-04-03 09:30:00,35.41,35.91,34.72,34.75,441223.0,35.1696,35.6662,34.4843,34.5141,441223.0
2025-04-03 09:35:00,34.74,34.9,34.52,34.82,216888.0,34.5041,34.6631,34.2856,34.5836,216888.0
2025-04-03 09:40:00,34.83,34.88,34.58,34.65,216381.0,34.5935,34.6432,34.3452,34.4148,216381.0
2025-04-03 09:45:00,34.67,34.67,34.38,34.48,241521.0,34.4346,34.4346,34.1466,34.2459,241521.0
2025-04-03 09:50:00,34.46,34.49,34.0,34.01,271216.0,34.226,34.2558,33.7692,33.7791,271216.0
2025-04-03 09:55:00,34.01,34.18,33.94,34.05,221912.0,33.7791,33.9479,33.7096,33.8188,221912.0
2025-04-03 10:00:00,34.04,34.04,33.85,33.89,163850.0,33.8089,33.8089,33.6202,33.6599,163850.0
2025-04-03 10:05:00,33.89,33.89,33.66,33.72,165471.0,33.6599,33.6599,33.4315,33.4911,165471.0
2025-04-03 10:10:00,33.72,33.86,33.69,33.7,252908.0,33.4911,33.6301,33.4613,33.4712,252908.0
2025-04-03 10:15:00,33.71,33.8,33.65,33.76,182587.0,33.4811,33.5705,33.4215,33.5308,182587.0
2025-04-03 10:20:00,33.75,33.8,33.63,33.7,227022.0,33.5209,33.5705,33.4017,33.4712,227022.0
2025-04-03 10:25:00,33.7,33.86,33.67,33.67,142944.0,33.4712,33.6301,33.4414,33.4414,142944.0
2025-04-03 10:30:00,33.66,33.72,33.49,33.5,160503.0,33.4315,33.4911,33.2626,33.2726,160503.0
2025-04-03 10:35:00,33.49,33.68,33.49,33.67,147711.0,33.2626,33.4513,33.2626,33.4414,147711.0
2025-04-03 10:40:00,33.67,33.79,33.57,33.76,148364.0,33.4414,33.5606,33.3421,33.5308,148364.0
2025-04-03 10:45:00,33.76,33.76,33.54,33.56,91857.0,33.5308,33.5308,33.3123,33.3322,91857.0
2025-04-03 10:50:00,33.55,33.61,33.44,33.58,176209.0,33.3222,33.3818,33.213,33.352,176209.0
2025-04-03 10:55:00,33.58,33.61,33.42,33.47,128754.0,33.352,33.3818,33.1931,33.2428,128754.0
2025-04-03 11:00:00,33.46,33.49,33.33,33.39,153959.0,33.2328,33.2626,33.1037,33.1633,153959.0
2025-04-03 11:05:00,33.39,33.4,33.16,33.2,189125.0,33.1633,33.1732,32.9349,32.9746,189125.0
2025-04-03 11:10:00,33.2,33.46,33.18,33.38,95131.0,32.9746,33.2328,32.9547,33.1534,95131.0
2025-04-03 11:15:00,33.38,33.44,33.36,33.4,98916.0,33.1534,33.213,33.1335,33.1732,98916.0
2025-04-03 11:20:00,33.39,33.43,33.3,33.36,90643.0,33.1633,33.203,33.0739,33.1335,90643.0
2025-04-03 11:25:00,33.35,33.52,33.34,33.48,165800.0,33.1236,33.2924,33.1136,33.2527,165800.0
2025-04-03 11:30:00,33.48,33.67,33.4,33.66,132687.0,33.2527,33.4414,33.1732,33.4315,132687.0
2025-04-03 11:35:00,33.66,33.68,33.52,33.59,107605.0,33.4315,33.4513,33.2924,33.3619,107605.0
2025-04-03 11:40:00,33.59,33.76,33.54,33.76,112290.0,33.3619,33.5308,33.3123,33.5308,112290.0
2025-04-03 11:45:00,33.76,33.78,33.65,33.77,167990.0,33.5308,33.5507,33.4215,33.5407,167990.0
2025-04-03 11:50:00,33.77,33.78,33.58,33.66,87544.0,33.5407,33.5507,33.352,33.4315,87544.0
2025-04-03 11:55:00,33.65,33.69,33.58,33.59,76155.0,33.4215,33.4613,33.352,33.3619,76155.0
2025-04-03 12:00:00,33.59,33.61,33.45,33.48,97706.0,33.3619,33.3818,33.2229,33.2527,97706.0
2025-04-03 12:05:00,33.48,33.63,33.48,33.62,151775.0,33.2527,33.4017,33.2527,33.3917,151775.0
2025-04-03 12:10:00,33.62,33.64,33.52,33.55,85860.0,33.3917,33.4116,33.2924,33.3222,85860.0
2025-04-03 12:15:00,33.55,33.58,33.45,33.56,91599.0,33.3222,33.352,33.2229,33.3322,91599.0
2025-04-03 12:20:00,33.56,33.69,33.56,33.69,136335.0,33.3322,33.4613,33.3322,33.4613,136335.0
2025-04-03 12:25:00,33.69,33.76,33.57,33.76,90906.0,33.4613,33.5308,33.3421,33.5308,90906.0
2025-04-03 12:30:00,33.76,33.83,33.55,33.57,109325.0,33.5308,33.6003,33.3222,33.3421,109325.0
2025-04-03 12:35:00,33.57,33.62,33.52,33.57,79879.0,33.3421,33.3917,33.2924,33.3421,79879.0
2025-04-03 12:40:00,33.57,33.67,33.56,33.58,115720.0,33.3421,33.4414,33.3322,33.352,115720.0
2025-04-03 12:45:00,33.58,33.68,33.53,33.68,108750.0,33.352,33.4513,33.3024,33.4513,108750.0
2025-04-03 12:50:00,33.68,33.74,33.59,33.71,87121.0,33.4513,33.5109,33.3619,33.4811,87121.0
2025-04-03 12:55:00,33.71,33.72,33.59,33.59,45808.0,33.4811,33.4911,33.3619,33.3619,45808.0
2025-04-03 13:00:00,33.59,33.65,33.54,33.62,132090.0,33.3619,33.4215,33.3123,33.3917,132090.0
2025-04-03 13:05:00,33.62,33.64,33.55,33.55,94487.0,33.3917,33.4116,33.3222,33.3222,94487.0
2025-04-03 13:10:00,33.55,33.59,33.51,33.52,101622.0,33.3222,33.3619,33.2825,33.2924,101622.0
2025-04-03 13:15:00,33.52,33.55,33.5,33.55,76515.0,33.2924,33.3222,33.2726,33.3222,76515.0
2025-04-03 13:20:00,33.55,33.58,33.47,33.5,70649.0,33.3222,33.352,33.2428,33.2726,70649.0
2025-04-03 13:25:00,33.5,33.51,33.44,33.45,86863.0,33.2726,33.2825,33.213,33.2229,86863.0
2025-04-03 13:30:00,33.45,33.55,33.44,33.49,140386.0,33.2229,33.3222,33.213,33.2626,140386.0
2025-04-03 13:35:00,33.49,33.62,33.49,33.6,82119.0,33.2626,33.3917,33.2626,33.3719,82119.0
2025-04-03 13:40:00,33.61,33.65,33.59,33.62,54425.0,33.3818,33.4215,33.3619,33.3917,54425.0
2025-04-03 13:45:00,33.63,33.68,33.62,33.64,65886.0,33.4017,33.4513,33.3917,33.4116,65886.0
2025-04-03 13:50:00,33.65,33.68,33.61,33.66,67272.0,33.4215,33.4513,33.3818,33.4315,67272.0
2025-04-03 13:55:00,33.67,33.67,33.54,33.57,64081.0,33.4414,33.4414,33.3123,33.3421,64081.0
2025-04-03 14:00:00,33.57,33.58,33.46,33.46,78589.0,33.3421,33.352,33.2328,33.2328,78589.0
2025-04-03 14:05:00,33.47,33.5,33.36,33.42,161612.0,33.2428,33.2726,33.1335,33.1931,161612.0
2025-04-03 14:10:00,33.42,33.45,33.35,33.36,104204.0,33.1931,33.2229,33.1236,33.1335,104204.0
2025-04-03 14:15:00,33.36,33.39,33.29,33.36,87331.0,33.1335,33.1633,33.064,33.1335,87331.0
2025-04-03 14:20:00,33.36,33.48,33.35,33.45,139069.0,33.1335,33.2527,33.1236,33.2229,139069.0
2025-04-03 14:25:00,33.45,33.49,33.42,33.43,69282.0,33.2229,33.2626,33.1931,33.203,69282.0
2025-04-03 14:30:00,33.43,33.46,33.36,33.41,108380.0,33.203,33.2328,33.1335,33.1832,108380.0
2025-04-03 14:35:00,33.42,33.55,33.4,33.48,77376.0,33.1931,33.3222,33.1732,33.2527,77376.0
2025-04-03 14:40:00,33.48,33.57,33.45,33.56,89570.0,33.2527,33.3421,33.2229,33.3322,89570.0
2025-04-03 14:45:00,33.57,33.58,33.51,33.54,82502.0,33.3421,33.352,33.2825,33.3123,82502.0
2025-04-03 14:50:00,33.53,33.58,33.46,33.48,82327.0,33.3024,33.352,33.2328,33.2527,82327.0
2025-04-03 14:55:00,33.47,33.52,33.43,33.44,130162.0,33.2428,33.2924,33.203,33.213,130162.0
2025-04-03 15:00:00,33.45,33.51,33.41,33.44,290608.0,33.2229,33.2825,33.1832,33.213,290608.0
2025-04-03 15:05:00,33.44,33.58,33.43,33.55,94081.0,33.213,33.352,33.203,33.3222,94081.0
2025-04-03 15:10:00,33.55,33.57,33.42,33.44,122227.0,33.3222,33.3421,33.1931,33.213,122227.0
2025-04-03 15:15:00,33.41,33.45,33.35,33.39,132940.0,33.1832,33.2229,33.1236,33.1633,132940.0
2025-04-03 15:20:00,33.4,33.41,33.25,33.29,135033.0,33.1732,33.1832,33.0243,33.064,135033.0
2025-04-03 15:25:00,33.28,33.38,33.26,33.36,142454.0,33.0541,33.1534,33.0342,33.1335,142454.0
2025-04-03 15:30:00,33.36,33.39,33.26,33.26,112112.0,33.1335,33.1633,33.0342,33.0342,112112.0
2025-04-03 15:35:00,33.27,33.38,33.21,33.27,144852.0,33.0441,33.1534,32.9845,33.0441,144852.0
2025-04-03 15:40:00,33.27,33.28,33.17,33.18,146888.0,33.0441,33.0541,32.9448,32.9547,146888.0
2025-04-03 15:45:00,33.17,33.18,33.05,33.12,165392.0,32.9448,32.9547,32.8256,32.8951,165392.0
2025-04-03 15:50:00,33.13,33.21,33.04,33.16,397825.0,32.9051,32.9845,32.8157,32.9349,397825.0
2025-04-03 15:55:00,33.15,33.25,33.11,33.15,886978.0,32.9249,33.0243,32.8852,32.9249,886978.0
2025-04-04 09:30:00,32.0,32.29,31.3,31.35,689228.0,31.7827,32.0708,31.0875,31.1372,689228.0
2025-04-04 09:35:00,31.35,31.47,30.85,31.02,789874.0,31.1372,31.2563,30.6406,30.8094,789874.0
2025-04-04 09:40:00,31.01,31.05,30.7,30.92,559013.0,30.7995,30.8392,30.4916,30.7101,559013.0
2025-04-04 09:45:00,30.92,30.96,30.59,30.6,590820.0,30.7101,30.7498,30.3823,30.3922,590820.0
2025-04-04 09:50:00,30.6,30.61,30.27,30.28,446464.0,30.3922,30.4022,30.0645,30.0744,446464.0
2025-04-04 09:55:00,30.28,30.52,30.23,30.28,236622.0,30.0744,30.3128,30.0248,30.0744,236622.0
2025-04-04 10:00:00,30.28,30.36,30.18,30.23,442005.0,30.0744,30.1539,29.9751,30.0248,442005.0
2025-04-04 10:05:00,30.23,30.25,30.06,30.11,367256.0,30.0248,30.0446,29.8559,29.9056,367256.0
2025-04-04 10:10:00,30.11,30.12,29.86,29.99,686476.0,29.9056,29.9155,29.6573,29.7864,686476.0
2025-04-04 10:15:00,29.97,30.0,29.9,29.94,246689.0,29.7665,29.7963,29.697,29.7367,246689.0
2025-04-04 10:20:00,29.93,30.09,29.91,30.02,175688.0,29.7268,29.8857,29.7069,29.8162,175688.0
2025-04-04 10:25:00,30.03,30.09,29.93,29.96,170072.0,29.8261,29.8857,29.7268,29.7566,170072.0
2025-04-04 10:30:00,29.96,30.07,29.78,29.82,176846.0,29.7566,29.8658,29.5778,29.6175,176846.0
2025-04-04 10:35:00,29.83,29.89,29.71,29.72,237545.0,29.6275,29.6871,29.5083,29.5182,237545.0
2025-04-04 10:40:00,29.72,29.74,29.47,29.48,198068.0,29.5182,29.5381,29.2699,29.2799,198068.0
2025-04-04 10:45:00,29.46,29.54,29.39,29.48,314149.0,29.26,29.3394,29.1905,29.2799,314149.0
2025-04-04 10:50:00,29.47,29.83,29.42,29.83,287611.0,29.2699,29.6275,29.2203,29.6275,287611.0
2025-04-04 10:55:00,29.82,30.01,29.77,29.87,233780.0,29.6175,29.8063,29.5679,29.6672,233780.0
2025-04-04 11:00:00,29.88,30.37,29.83,30.22,252861.0,29.6771,30.1638,29.6275,30.0148,252861.0
2025-04-04 11:05:00,30.22,30.25,29.99,30.14,148276.0,30.0148,30.0446,29.7864,29.9354,148276.0
2025-04-04 11:10:00,30.15,30.48,30.12,30.34,155332.0,29.9453,30.2731,29.9155,30.134,155332.0
2025-04-04 11:15:00,30.34,30.47,30.25,30.25,134874.0,30.134,30.2631,30.0446,30.0446,134874.0
2025-04-04 11:20:00,30.25,30.38,30.19,30.29,174154.0,30.0446,30.1737,29.985,30.0844,174154.0
2025-04-04 11:25:00,30.28,30.29,29.91,29.92,135840.0,30.0744,30.0844,29.7069,29.7169,135840.0
2025-04-04 11:30:00,29.92,29.95,29.7,29.73,110712.0,29.7169,29.7467,29.4984,29.5282,110712.0
2025-04-04 11:35:00,29.74,29.77,29.54,29.55,124261.0,29.5381,29.5679,29.3394,29.3494,124261.0
2025-04-04 11:40:00,29.55,29.69,29.49,29.62,135425.0,29.3494,29.4884,29.2898,29.4189,135425.0
2025-04-04 11:45:00,29.62,29.81,29.53,29.77,124408.0,29.4189,29.6076,29.3295,29.5679,124408.0
2025-04-04 11:50:00,29.77,29.88,29.6,29.61,126922.0,29.5679,29.6771,29.399,29.409,126922.0
2025-04-04 11:55:00,29.61,29.68,29.51,29.54,145232.0,29.409,29.4785,29.3096,29.3394,145232.0
2025-04-04 12:00:00,29.55,29.64,29.51,29.52,149276.0,29.3494,29.4388,29.3096,29.3196,149276.0
2025-04-04 12:05:00,29.52,29.77,29.52,29.66,102225.0,29.3196,29.5679,29.3196,29.4586,102225.0
2025-04-04 12:10:00,29.66,29.99,29.65,29.96,100996.0,29.4586,29.7864,29.4487,29.7566,100996.0
2025-04-04 12:15:00,29.97,30.03,29.75,29.76,98139.0,29.7665,29.8261,29.548,29.558,98139.0
2025-04-04 12:20:00,29.76,29.76,29.56,29.59,94089.0,29.558,29.558,29.3593,29.3891,94089.0
2025-04-04 12:25:00,29.59,29.61,29.5,29.58,114308.0,29.3891,29.409,29.2997,29.3792,114308.0
2025-04-04 12:30:00,29.59,29.67,29.53,29.62,124670.0,29.3891,29.4686,29.3295,29.4189,124670.0
2025-04-04 12:35:00,29.63,29.84,29.6,29.77,94918.0,29.4288,29.6374,29.399,29.5679,94918.0
2025-04-04 12:40:00,29.78,29.85,29.67,29.68,80965.0,29.5778,29.6473,29.4686,29.4785,80965.0
2025-04-04 12:45:00,29.67,29.83,29.61,29.64,155742.0,29.4686,29.6275,29.409,29.4388,155742.0
2025-04-04 12:50:00,29.65,29.93,29.51,29.83,247715.0,29.4487,29.7268,29.3096,29.6275,247715.0
2025-04-04 12:55:00,29.83,29.88,29.78,29.8,89672.0,29.6275,29.6771,29.5778,29.5977,89672.0
2025-04-04 13:00:00,29.8,29.92,29.77,29.82,73326.0,29.5977,29.7169,29.5679,29.6175,73326.0
2025-04-04 13:05:00,29.82,29.83,29.7,29.72,195497.0,29.6175,29.6275,29.4984,29.5182,195497.0
2025-04-04 13:10:00,29.71,29.72,29.5,29.52,160738.0,29.5083,29.5182,29.2997,29.3196,160738.0
2025-04-04 13:15:00,29.52,29.59,29.49,29.52,298113.0,29.3196,29.3891,29.2898,29.3196,298113.0
2025-04-04 13:20:00,29.52,29.56,29.48,29.51,174322.0,29.3196,29.3593,29.2799,29.3096,174322.0
2025-04-04 13:25:00,29.51,29.58,29.48,29.57,115007.0,29.3096,29.3792,29.2799,29.3692,115007.0
2025-04-04 13:30:00,29.56,29.66,29.48,29.6,221216.0,29.3593,29.4586,29.2799,29.399,221216.0
2025-04-04 13:35:00,29.61,29.78,29.61,29.69,114225.0,29.409,29.5778,29.409,29.4884,114225.0
2025-04-04 13:40:00,29.69,29.8,29.63,29.63,86593.0,29.4884,29.5977,29.4288,29.4288,86593.0
2025-04-04 13:45:00,29.64,29.93,29.61,29.9,108994.0,29.4388,29.7268,29.409,29.697,108994.0
2025-04-04 13:50:00,29.9,29.9,29.73,29.84,78459.0,29.697,29.697,29.5282,29.6374,78459.0
2025-04-04 13:55:00,29.84,29.84,29.67,29.71,236460.0,29.6374,29.6374,29.4686,29.5083,236460.0
2025-04-04 14:00:00,29.72,29.82,29.68,29.74,93805.0,29.5182,29.6175,29.4785,29.5381,93805.0
2025-04-04 14:05:00,29.75,29.75,29.56,29.6,77229.0,29.548,29.548,29.3593,29.399,77229.0
2025-04-04 14:10:00,29.6,29.61,29.48,29.51,160291.0,29.399,29.409,29.2799,29.3096,160291.0
2025-04-04 14:15:00,29.52,29.52,29.43,29.47,255062.0,29.3196,29.3196,29.2302,29.2699,255062.0
2025-04-04 14:20:00,29.48,29.59,29.44,29.45,99786.0,29.2799,29.3891,29.2401,29.2501,99786.0
2025-04-04 14:25:00,29.44,29.51,29.4,29.46,228166.0,29.2401,29.3096,29.2004,29.26,228166.0
2025-04-04 14:30:00,29.45,29.47,29.35,29.37,157483.0,29.2501,29.2699,29.1507,29.1706,157483.0
2025-04-04 14:35:00,29.37,29.52,29.23,29.23,146086.0,29.1706,29.3196,29.0316,29.0316,146086.0
2025-04-04 14:40:00,29.24,29.29,29.06,29.08,89133.0,29.0415,29.0911,28.8627,28.8826,89133.0
2025-04-04 14:45:00,29.08,29.28,29.08,29.25,97448.0,28.8826,29.0812,28.8826,29.0514,97448.0
2025-04-04 14:50:00,29.25,29.3,29.18,29.26,95806.0,29.0514,29.1011,28.9819,29.0613,95806.0
2025-04-04 14:55:00,29.26,29.3,29.21,29.25,84371.0,29.0613,29.1011,29.0117,29.0514,84371.0
2025-04-04 15:00:00,29.25,29.31,29.16,29.28,96814.0,29.0514,29.111,28.962,29.0812,96814.0
2025-04-04 15:05:00,29.28,29.37,29.2,29.32,99364.0,29.0812,29.1706,29.0018,29.1209,99364.0
2025-04-04 15:10:00,29.32,29.46,29.3,29.44,113488.0,29.1209,29.26,29.1011,29.2401,113488.0
2025-04-04 15:15:00,29.43,29.53,29.39,29.43,159795.0,29.2302,29.3295,29.1905,29.2302,159795.0
2025-04-04 15:20:00,29.42,29.54,29.42,29.54,220856.0,29.2203,29.3394,29.2203,29.3394,220856.0
2025-04-04 15:25:00,29.55,29.66,29.43,29.44,165592.0,29.3494,29.4586,29.2302,29.2401,165592.0
2025-04-04 15:30:00,29.43,29.65,29.42,29.65,141560.0,29.2302,29.4487,29.2203,29.4487,141560.0
2025-04-04 15:35:00,29.64,29.73,29.44,29.47,197384.0,29.4388,29.5282,29.2401,29.2699,197384.0
2025-04-04 15:40:00,29.47,29.47,29.3,29.37,275813.0,29.2699,29.2699,29.1011,29.1706,275813.0
2025-04-04 15:45:00,29.36,29.54,29.28,29.29,224898.0,29.1607,29.3394,29.0812,29.0911,224898.0
2025-04-04 15:50:00,29.29,29.3,29.09,29.13,596267.0,29.0911,29.1011,28.8925,28.9322,596267.0
2025-04-04 15:55:00,29.12,29.41,29.11,29.31,1446259.0,28.9223,29.2103,28.9124,29.111,1446259.0
2025-04-07 09:30:00,28.04,28.06,27.61,28.01,781656.0,27.8496,27.8695,27.4225,27.8198,781656.0
2025-04-07 09:35:00,28.04,28.13,27.73,27.85,209300.0,27.8496,27.939,27.5417,27.6609,209300.0
2025-04-07 09:40:00,27.85,27.85,27.14,27.4,434548.0,27.6609,27.6609,26.9557,27.214,434548.0
2025-04-07 09:45:00,27.39,27.95,27.29,27.83,464961.0,27.204,27.7602,27.1047,27.6411,464961.0
2025-04-07 09:50:00,27.82,28.42,27.76,28.39,424356.0,27.6311,28.227,27.5715,28.1973,424356.0
2025-04-07 09:55:00,28.38,28.74,28.28,28.67,213451.0,28.1873,28.5449,28.088,28.4754,213451.0
2025-04-07 10:00:00,28.67,28.79,28.46,28.55,150532.0,28.4754,28.5945,28.2668,28.3562,150532.0
2025-04-07 10:05:00,28.54,28.73,28.41,28.44,117402.0,28.3462,28.5349,28.2171,28.2469,117402.0
2025-04-07 10:10:00,28.45,29.96,28.44,29.64,335353.0,28.2568,29.7566,28.2469,29.4388,335353.0
2025-04-07 10:15:00,29.65,30.16,29.49,29.53,542659.0,29.4487,29.9552,29.2898,29.3295,542659.0
2025-04-07 10:20:00,29.48,29.53,28.58,28.65,437307.0,29.2799,29.3295,28.386,28.4555,437307.0
2025-04-07 10:25:00,28.64,28.92,28.41,28.44,263119.0,28.4456,28.7237,28.2171,28.2469,263119.0
2025-04-07 10:30:00,28.45,28.91,28.39,28.53,191544.0,28.2568,28.7137,28.1973,28.3363,191544.0
2025-04-07 10:35:00,28.53,28.62,28.24,28.28,137453.0,28.3363,28.4257,28.0483,28.088,137453.0
2025-04-07 10:40:00,28.28,28.45,28.17,28.44,77481.0,28.088,28.2568,27.9787,28.2469,77481.0
2025-04-07 10:45:00,28.4,28.67,28.39,28.67,57791.0,28.2072,28.4754,28.1973,28.4754,57791.0
2025-04-07 10:50:00,28.69,29.16,28.59,29.14,77628.0,28.4952,28.962,28.3959,28.9422,77628.0
2025-04-07 10:55:00,29.13,29.13,28.81,28.85,97309.0,28.9322,28.9322,28.6144,28.6541,97309.0
2025-04-07 11:00:00,28.83,29.08,28.78,29.0,70164.0,28.6343,28.8826,28.5846,28.8031,70164.0
2025-04-07 11:05:00,28.99,29.02,28.54,28.57,128229.0,28.7932,28.823,28.3462,28.376,128229.0
2025-04-07 11:10:00,28.56,28.64,28.13,28.14,194157.0,28.3661,28.4456,27.939,27.949,194157.0
2025-04-07 11:15:00,28.16,28.38,27.95,28.33,195037.0,27.9688,28.1873,27.7602,28.1377,195037.0
2025-04-07 11:20:00,28.32,28.46,27.97,27.98,175780.0,28.1277,28.2668,27.7801,27.79,175780.0
2025-04-07 11:25:00,28.0,28.1,27.97,28.0,77606.0,27.8099,27.9092,27.7801,27.8099,77606.0
2025-04-07 11:30:00,28.01,28.39,28.01,28.38,57592.0,27.8198,28.1973,27.8198,28.1873,57592.0
2025-04-07 11:35:00,28.37,28.66,28.37,28.58,78167.0,28.1774,28.4654,28.1774,28.386,78167.0
2025-04-07 11:40:00,28.57,28.88,28.56,28.8,74232.0,28.376,28.6839,28.3661,28.6045,74232.0
2025-04-07 11:45:00,28.82,28.82,28.57,28.65,95981.0,28.6243,28.6243,28.376,28.4555,95981.0
2025-04-07 11:50:00,28.64,28.76,28.37,28.41,94668.0,28.4456,28.5647,28.1774,28.2171,94668.0
2025-04-07 11:55:00,28.41,28.47,28.23,28.26,118045.0,28.2171,28.2767,28.0383,28.0681,118045.0
2025-04-07 12:00:00,28.22,28.25,28.1,28.15,127212.0,28.0284,28.0582,27.9092,27.9589,127212.0
2025-04-07 12:05:00,28.15,28.23,28.08,28.11,90072.0,27.9589,28.0383,27.8894,27.9192,90072.0
2025-04-07 12:10:00,28.1,28.15,27.95,28.0,168461.0,27.9092,27.9589,27.7602,27.8099,168461.0
2025-04-07 12:15:00,27.99,28.15,27.97,28.14,75339.0,27.8,27.9589,27.7801,27.949,75339.0
2025-04-07 12:20:00,28.15,28.19,27.95,28.01,85769.0,27.9589,27.9986,27.7602,27.8198,85769.0
2025-04-07 12:25:00,28.02,28.23,28.02,28.2,130885.0,27.8298,28.0383,27.8298,28.0085,130885.0
2025-04-07 12:30:00,28.19,28.44,28.17,28.44,110453.0,27.9986,28.2469,27.9787,28.2469,110453.0
2025-04-07 12:35:00,28.44,28.46,28.24,28.25,61072.0,28.2469,28.2668,28.0483,28.0582,61072.0
2025-04-07 12:40:00,28.21,28.3,28.01,28.06,65282.0,28.0185,28.1079,27.8198,27.8695,65282.0
2025-04-07 12:45:00,28.06,28.07,27.97,28.01,61210.0,27.8695,27.8794,27.7801,27.8198,61210.0
2025-04-07 12:50:00,27.99,28.05,27.91,28.04,116732.0,27.8,27.8596,27.7205,27.8496,116732.0
2025-04-07 12:55:00,28.03,28.06,27.83,27.94,117888.0,27.8397,27.8695,27.6411,27.7503,117888.0
2025-04-07 13:00:00,27.94,28.54,27.94,28.07,169962.0,27.7503,28.3462,27.7503,27.8794,169962.0
2025-04-07 13:05:00,28.08,28.22,28.04,28.16,120244.0,27.8894,28.0284,27.8496,27.9688,120244.0
2025-04-07 13:10:00,28.16,28.5,28.13,28.49,106344.0,27.9688,28.3065,27.939,28.2966,106344.0
2025-04-07 13:15:00,28.48,28.59,28.41,28.51,145979.0,28.2866,28.3959,28.2171,28.3164,145979.0
2025-04-07 13:20:00,28.51,28.56,28.4,28.52,162187.0,28.3164,28.3661,28.2072,28.3264,162187.0
2025-04-07 13:25:00,28.52,28.64,28.38,28.58,118724.0,28.3264,28.4456,28.1873,28.386,118724.0
2025-04-07 13:30:00,28.6,28.6,28.32,28.41,127204.0,28.4058,28.4058,28.1277,28.2171,127204.0
2025-04-07 13:35:00,28.41,28.68,28.34,28.64,114957.0,28.2171,28.4853,28.1476,28.4456,114957.0
2025-04-07 13:40:00,28.64,28.83,28.47,28.83,144024.0,28.4456,28.6343,28.2767,28.6343,144024.0
2025-04-07 13:45:00,28.84,28.99,28.68,28.82,190659.0,28.6442,28.7932,28.4853,28.6243,190659.0
2025-04-07 13:50:00,28.82,28.85,28.63,28.76,120882.0,28.6243,28.6541,28.4356,28.5647,120882.0
2025-04-07 13:55:00,28.75,28.87,28.64,28.85,77495.0,28.5548,28.674,28.4456,28.6541,77495.0
2025-04-07 14:00:00,28.85,28.94,28.75,28.84,124994.0,28.6541,28.7435,28.5548,28.6442,124994.0
2025-04-07 14:05:00,28.83,28.83,28.63,28.68,112248.0,28.6343,28.6343,28.4356,28.4853,112248.0
2025-04-07 14:10:00,28.7,28.83,28.57,28.64,109655.0,28.5051,28.6343,28.376,28.4456,109655.0
2025-04-07 14:15:00,28.63,28.85,28.58,28.83,111749.0,28.4356,28.6541,28.386,28.6343,111749.0
2025-04-07 14:20:00,28.83,28.98,28.75,28.87,79407.0,28.6343,28.7832,28.5548,28.674,79407.0
2025-04-07 14:25:00,28.86,28.88,28.44,28.49,103982.0,28.6641,28.6839,28.2469,28.2966,103982.0
2025-04-07 14:30:00,28.5,28.62,28.46,28.57,102951.0,28.3065,28.4257,28.2668,28.376,102951.0
2025-04-07 14:35:00,28.56,28.74,28.53,28.71,194129.0,28.3661,28.5449,28.3363,28.5151,194129.0
2025-04-07 14:40:00,28.7,28.77,28.61,28.63,99450.0,28.5051,28.5747,28.4158,28.4356,99450.0
2025-04-07 14:45:00,28.62,28.64,28.46,28.56,119453.0,28.4257,28.4456,28.2668,28.3661,119453.0
2025-04-07 14:50:00,28.55,28.56,28.36,28.4,118665.0,28.3562,28.3661,28.1675,28.2072,118665.0
2025-04-07 14:55:00,28.4,28.43,28.28,28.34,73579.0,28.2072,28.237,28.088,28.1476,73579.0
2025-04-07 15:00:00,28.35,28.59,28.32,28.39,134184.0,28.1575,28.3959,28.1277,28.1973,134184.0
2025-04-07 15:05:00,28.39,28.46,28.3,28.37,100610.0,28.1973,28.2668,28.1079,28.1774,100610.0
2025-04-07 15:10:00,28.35,28.48,28.34,28.37,131689.0,28.1575,28.2866,28.1476,28.1774,131689.0
2025-04-07 15:15:00,28.37,28.56,28.29,28.54,125215.0,28.1774,28.3661,28.0979,28.3462,125215.0
2025-04-07 15:20:00,28.54,28.58,28.39,28.44,206879.0,28.3462,28.386,28.1973,28.2469,206879.0
2025-04-07 15:25:00,28.45,28.46,28.3,28.35,130611.0,28.2568,28.2668,28.1079,28.1575,130611.0
2025-04-07 15:30:00,28.36,28.72,28.36,28.68,160621.0,28.1675,28.525,28.1675,28.4853,160621.0
2025-04-07 15:35:00,28.68,28.83,28.62,28.74,183043.0,28.4853,28.6343,28.4257,28.5449,183043.0
2025-04-07 15:40:00,28.74,28.74,28.33,28.38,287778.0,28.5449,28.5449,28.1377,28.1873,287778.0
2025-04-07 15:45:00,28.38,28.46,28.27,28.46,289661.0,28.1873,28.2668,28.0781,28.2668,289661.0
2025-04-07 15:50:00,28.46,28.54,28.3,28.51,546257.0,28.2668,28.3462,28.1079,28.3164,546257.0
2025-04-07 15:55:00,28.51,28.62,28.48,28.6,1077817.0,28.3164,28.4257,28.2866,28.4058,1077817.0
2025-04-08 09:30:00,29.42,29.68,29.24,29.36,426520.0,29.2203,29.4785,29.0415,29.1607,426520.0
2025-04-08 09:35:00,29.38,29.38,28.98,29.08,144511.0,29.1805,29.1805,28.7832,28.8826,144511.0
2025-04-08 09:40:00,29.07,29.18,28.77,28.98,156847.0,28.8726,28.9819,28.5747,28.7832,156847.0
2025-04-08 09:45:00,29.0,29.03,28.7,28.83,167188.0,28.8031,28.8329,28.5051,28.6343,167188.0
2025-04-08 09:50:00,28.85,28.87,28.56,28.82,176096.0,28.6541,28.674,28.3661,28.6243,176096.0
2025-04-08 09:55:00,28.83,28.9,28.7,28.83,174837.0,28.6343,28.7038,28.5051,28.6343,174837.0
2025-04-08 10:00:00,28.83,29.12,28.78,28.99,131930.0,28.6343,28.9223,28.5846,28.7932,131930.0
2025-04-08 10:05:00,28.98,29.12,28.9,29.05,119903.0,28.7832,28.9223,28.7038,28.8528,119903.0
2025-04-08 10:10:00,29.05,29.12,28.92,29.07,80764.0,28.8528,28.9223,28.7237,28.8726,80764.0
2025-04-08 10:15:00,29.07,29.17,29.01,29.07,80147.0,28.8726,28.972,28.813,28.8726,80147.0
2025-04-08 10:20:00,29.07,29.22,28.87,28.87,79326.0,28.8726,29.0216,28.674,28.674,79326.0
2025-04-08 10:25:00,28.88,29.1,28.84,28.99,110126.0,28.6839,28.9024,28.6442,28.7932,110126.0
2025-04-08 10:30:00,28.98,28.99,28.82,28.93,76464.0,28.7832,28.7932,28.6243,28.7336,76464.0
2025-04-08 10:35:00,28.94,28.96,28.67,28.81,63539.0,28.7435,28.7634,28.4754,28.6144,63539.0
2025-04-08 10:40:00,28.81,28.83,28.62,28.63,63543.0,28.6144,28.6343,28.4257,28.4356,63543.0
2025-04-08 10:45:00,28.62,28.68,28.42,28.45,156581.0,28.4257,28.4853,28.227,28.2568,156581.0
2025-04-08 10:50:00,28.45,28.46,28.34,28.39,110150.0,28.2568,28.2668,28.1476,28.1973,110150.0
2025-04-08 10:55:00,28.38,28.39,28.21,28.24,120641.0,28.1873,28.1973,28.0185,28.0483,120641.0
2025-04-08 11:00:00,28.24,28.36,28.22,28.34,80955.0,28.0483,28.1675,28.0284,28.1476,80955.0
2025-04-08 11:05:00,28.34,28.35,28.15,28.27,81147.0,28.1476,28.1575,27.9589,28.0781,81147.0
2025-04-08 11:10:00,28.27,28.29,28.1,28.17,68659.0,28.0781,28.0979,27.9092,27.9787,68659.0
2025-04-08 11:15:00,28.17,28.19,28.04,28.14,99890.0,27.9787,27.9986,27.8496,27.949,99890.0
2025-04-08 11:20:00,28.14,28.26,27.93,27.99,214452.0,27.949,28.0681,27.7404,27.8,214452.0
2025-04-08 11:25:00,27.98,28.11,27.93,28.02,99326.0,27.79,27.9192,27.7404,27.8298,99326.0
2025-04-08 11:30:00,28.02,28.19,28.0,28.14,132311.0,27.8298,27.9986,27.8099,27.949,132311.0
2025-04-08 11:35:00,28.14,28.25,28.11,28.17,158145.0,27.949,28.0582,27.9192,27.9787,158145.0
2025-04-08 11:40:00,28.18,28.31,28.14,28.21,77907.0,27.9887,28.1178,27.949,28.0185,77907.0
2025-04-08 11:45:00,28.21,28.27,28.16,28.2,69860.0,28.0185,28.0781,27.9688,28.0085,69860.0
2025-04-08 11:50:00,28.21,28.3,28.08,28.29,60535.0,28.0185,28.1079,27.8894,28.0979,60535.0
2025-04-08 11:55:00,28.29,28.39,28.24,28.33,60883.0,28.0979,28.1973,28.0483,28.1377,60883.0
2025-04-08 12:00:00,28.33,28.34,28.2,28.25,71736.0,28.1377,28.1476,28.0085,28.0582,71736.0
2025-04-08 12:05:00,28.25,28.28,28.09,28.1,101726.0,28.0582,28.088,27.8993,27.9092,101726.0
2025-04-08 12:10:00,28.1,28.18,28.03,28.1,256903.0,27.9092,27.9887,27.8397,27.9092,256903.0
2025-04-08 12:15:00,28.11,28.11,27.94,27.97,76302.0,27.9192,27.9192,27.7503,27.7801,76302.0
2025-04-08 12:20:00,27.97,28.04,27.91,27.94,78502.0,27.7801,27.8496,27.7205,27.7503,78502.0
2025-04-08 12:25:00,27.95,28.06,27.93,28.04,84847.0,27.7602,27.8695,27.7404,27.8496,84847.0
2025-04-08 12:30:00,28.05,28.09,27.82,27.94,187160.0,27.8596,27.8993,27.6311,27.7503,187160.0
2025-04-08 12:35:00,27.92,27.98,27.69,27.71,92806.0,27.7304,27.79,27.502,27.5219,92806.0
2025-04-08 12:40:00,27.7,27.76,27.55,27.63,105130.0,27.5119,27.5715,27.363,27.4424,105130.0
2025-04-08 12:45:00,27.63,27.77,27.53,27.67,150163.0,27.4424,27.5815,27.3431,27.4821,150163.0
2025-04-08 12:50:00,27.7,27.72,27.57,27.62,73279.0,27.5119,27.5318,27.3828,27.4325,73279.0
2025-04-08 12:55:00,27.62,27.7,27.4,27.43,233905.0,27.4325,27.5119,27.214,27.2438,233905.0
2025-04-08 13:00:00,27.43,27.59,27.41,27.57,111515.0,27.2438,27.4027,27.2239,27.3828,111515.0
2025-04-08 13:05:00,27.58,27.59,27.3,27.33,159746.0,27.3928,27.4027,27.1147,27.1444,159746.0
2025-04-08 13:10:00,27.33,27.42,27.22,27.37,173798.0,27.1444,27.2338,27.0352,27.1842,173798.0
2025-04-08 13:15:00,27.38,27.52,27.27,27.3,205051.0,27.1941,27.3332,27.0849,27.1147,205051.0
2025-04-08 13:20:00,27.28,27.31,27.18,27.25,106555.0,27.0948,27.1246,26.9955,27.065,106555.0
2025-04-08 13:25:00,27.25,27.27,27.09,27.14,126159.0,27.065,27.0849,26.9061,26.9557,126159.0
2025-04-08 13:30:00,27.13,27.26,27.09,27.22,99759.0,26.9458,27.0749,26.9061,27.0352,99759.0
2025-04-08 13:35:00,27.21,27.53,27.15,27.41,247769.0,27.0253,27.3431,26.9657,27.2239,247769.0
2025-04-08 13:40:00,27.4,27.59,27.34,27.46,312154.0,27.214,27.4027,27.1544,27.2736,312154.0
2025-04-08 13:45:00,27.46,27.47,27.25,27.35,94289.0,27.2736,27.2835,27.065,27.1643,94289.0
2025-04-08 13:50:00,27.34,27.42,27.26,27.33,100973.0,27.1544,27.2338,27.0749,27.1444,100973.0
2025-04-08 13:55:00,27.33,27.47,27.31,27.42,52951.0,27.1444,27.2835,27.1246,27.2338,52951.0
2025-04-08 14:00:00,27.41,27.53,27.39,27.46,130083.0,27.2239,27.3431,27.204,27.2736,130083.0
2025-04-08 14:05:00,27.46,27.47,27.29,27.33,90308.0,27.2736,27.2835,27.1047,27.1444,90308.0
2025-04-08 14:10:00,27.32,27.38,27.3,27.36,103708.0,27.1345,27.1941,27.1147,27.1742,103708.0
2025-04-08 14:15:00,27.35,27.51,27.33,27.49,88345.0,27.1643,27.3232,27.1444,27.3034,88345.0
2025-04-08 14:20:00,27.48,27.48,27.24,27.26,400039.0,27.2934,27.2934,27.0551,27.0749,400039.0
2025-04-08 14:25:00,27.26,27.3,27.12,27.13,101258.0,27.0749,27.1147,26.9359,26.9458,101258.0
2025-04-08 14:30:00,27.13,27.65,27.13,27.34,201026.0,26.9458,27.4623,26.9458,27.1544,201026.0
2025-04-08 14:35:00,27.34,27.39,27.24,27.26,70423.0,27.1544,27.204,27.0551,27.0749,70423.0
2025-04-08 14:40:00,27.26,27.28,27.05,27.11,75950.0,27.0749,27.0948,26.8664,26.9259,75950.0
2025-04-08 14:45:00,27.12,27.26,27.09,27.16,89151.0,26.9359,27.0749,26.9061,26.9756,89151.0
2025-04-08 14:50:00,27.17,27.26,27.11,27.13,102690.0,26.9855,27.0749,26.9259,26.9458,102690.0
2025-04-08 14:55:00,27.13,27.15,27.05,27.07,93906.0,26.9458,26.9657,26.8664,26.8862,93906.0
2025-04-08 15:00:00,27.07,27.1,26.99,27.02,214172.0,26.8862,26.916,26.8068,26.8366,214172.0
2025-04-08 15:05:00,27.02,27.04,26.85,26.86,184875.0,26.8366,26.8564,26.6677,26.6776,184875.0
2025-04-08 15:10:00,26.85,26.92,26.76,26.82,165425.0,26.6677,26.7372,26.5783,26.6379,165425.0
2025-04-08 15:15:00,26.83,26.88,26.64,26.67,268190.0,26.6478,26.6975,26.4591,26.4889,268190.0
2025-04-08 15:20:00,26.68,26.78,26.63,26.71,214550.0,26.4989,26.5982,26.4492,26.5287,214550.0
2025-04-08 15:25:00,26.72,26.86,26.67,26.77,167474.0,26.5386,26.6776,26.4889,26.5883,167474.0
2025-04-08 15:30:00,26.78,26.8,26.65,26.65,136295.0,26.5982,26.618,26.4691,26.4691,136295.0
2025-04-08 15:35:00,26.64,26.65,26.49,26.5,314932.0,26.4591,26.4691,26.3102,26.3201,314932.0
2025-04-08 15:40:00,26.5,26.68,26.42,26.43,215090.0,26.3201,26.4989,26.2406,26.2506,215090.0
2025-04-08 15:45:00,26.43,26.55,26.41,26.44,407263.0,26.2506,26.3697,26.2307,26.2605,407263.0
2025-04-08 15:50:00,26.44,26.83,26.44,26.79,417977.0,26.2605,26.6478,26.2605,26.6081,417977.0
2025-04-08 15:55:00,26.79,26.86,26.66,26.81,1039813.0,26.6081,26.6776,26.479,26.628,1039813.0
2025-04-09 09:30:00,26.05,26.31,25.9,26.04,311185.0,25.8731,26.1314,25.7242,25.8632,311185.0
2025-04-09 09:35:00,26.02,26.44,25.89,26.42,326161.0,25.8433,26.2605,25.7142,26.2406,326161.0
2025-04-09 09:40:00,26.42,26.61,26.19,26.25,167448.0,26.2406,26.4293,26.0122,26.0718,167448.0
2025-04-09 09:45:00,26.24,26.35,26.09,26.28,108258.0,26.0619,26.1711,25.9129,26.1016,108258.0
2025-04-09 09:50:00,26.25,26.37,26.2,26.3,89125.0,26.0718,26.191,26.0221,26.1214,89125.0
2025-04-09 09:55:00,26.35,26.52,26.27,26.29,82350.0,26.1711,26.3399,26.0916,26.1115,82350.0
2025-04-09 10:00:00,26.27,26.59,26.27,26.46,102241.0,26.0916,26.4095,26.0916,26.2804,102241.0
2025-04-09 10:05:00,26.45,26.46,26.08,26.19,84499.0,26.2704,26.2804,25.9029,26.0122,84499.0
2025-04-09 10:10:00,26.18,26.35,26.03,26.08,89928.0,26.0023,26.1711,25.8533,25.9029,89928.0
2025-04-09 10:15:00,26.09,26.28,26.08,26.28,71862.0,25.9129,26.1016,25.9029,26.1016,71862.0
2025-04-09 10:20:00,26.27,26.44,26.13,26.33,104731.0,26.0916,26.2605,25.9526,26.1512,104731.0
2025-04-09 10:25:00,26.32,26.37,26.17,26.35,99439.0,26.1413,26.191,25.9923,26.1711,99439.0
2025-04-09 10:30:00,26.36,26.56,26.33,26.53,149754.0,26.181,26.3797,26.1512,26.3499,149754.0
2025-04-09 10:35:00,26.52,26.58,26.41,26.52,85562.0,26.3399,26.3995,26.2307,26.3399,85562.0
2025-04-09 10:40:00,26.51,26.53,26.33,26.36,79392.0,26.33,26.3499,26.1512,26.181,79392.0
2025-04-09 10:45:00,26.36,26.67,26.32,26.42,141754.0,26.181,26.4889,26.1413,26.2406,141754.0
2025-04-09 10:50:00,26.41,26.46,26.24,26.38,103071.0,26.2307,26.2804,26.0619,26.2009,103071.0
2025-04-09 10:55:00,26.4,26.44,26.14,26.14,81769.0,26.2208,26.2605,25.9625,25.9625,81769.0
2025-04-09 11:00:00,26.13,26.38,26.12,26.37,108150.0,25.9526,26.2009,25.9427,26.191,108150.0
2025-04-09 11:05:00,26.37,26.57,26.32,26.5,70867.0,26.191,26.3896,26.1413,26.3201,70867.0
2025-04-09 11:10:00,26.49,26.63,26.48,26.57,83869.0,26.3102,26.4492,26.3002,26.3896,83869.0
2025-04-09 11:15:00,26.57,26.77,26.57,26.66,167223.0,26.3896,26.5883,26.3896,26.479,167223.0
2025-04-09 11:20:00,26.66,26.74,26.58,26.71,93429.0,26.479,26.5585,26.3995,26.5287,93429.0
2025-04-09 11:25:00,26.7,26.83,26.67,26.78,143007.0,26.5187,26.6478,26.4889,26.5982,143007.0
2025-04-09 11:30:00,26.79,26.97,26.76,26.85,121560.0,26.6081,26.7869,26.5783,26.6677,121560.0
2025-04-09 11:35:00,26.85,26.9,26.74,26.76,79281.0,26.6677,26.7174,26.5585,26.5783,79281.0
2025-04-09 11:40:00,26.76,26.84,26.7,26.76,96053.0,26.5783,26.6578,26.5187,26.5783,96053.0
2025-04-09 11:45:00,26.77,27.1,26.77,27.0,141897.0,26.5883,26.916,26.5883,26.8167,141897.0
2025-04-09 11:50:00,26.98,27.1,26.95,26.98,67512.0,26.7968,26.916,26.767,26.7968,67512.0
2025-04-09 11:55:00,26.99,27.0,26.79,26.84,68662.0,26.8068,26.8167,26.6081,26.6578,68662.0
2025-04-09 12:00:00,26.84,26.92,26.73,26.84,102129.0,26.6578,26.7372,26.5485,26.6578,102129.0
2025-04-09 12:05:00,26.85,26.99,26.84,26.96,152130.0,26.6677,26.8068,26.6578,26.777,152130.0
2025-04-09 12:10:00,26.96,27.12,26.93,27.07,151753.0,26.777,26.9359,26.7472,26.8862,151753.0
2025-04-09 12:15:00,27.07,27.13,27.0,27.04,55732.0,26.8862,26.9458,26.8167,26.8564,55732.0
2025-04-09 12:20:00,27.04,27.05,26.93,26.97,54258.0,26.8564,26.8664,26.7472,26.7869,54258.0
2025-04-09 12:25:00,26.96,27.04,26.89,26.89,125262.0,26.777,26.8564,26.7074,26.7074,125262.0
2025-04-09 12:30:00,26.89,26.93,26.84,26.93,57240.0,26.7074,26.7472,26.6578,26.7472,57240.0
2025-04-09 12:35:00,26.94,26.98,26.83,26.91,68527.0,26.7571,26.7968,26.6478,26.7273,68527.0
2025-04-09 12:40:00,26.9,26.91,26.8,26.83,40592.0,26.7174,26.7273,26.618,26.6478,40592.0
2025-04-09 12:45:00,26.83,26.88,26.74,26.86,65614.0,26.6478,26.6975,26.5585,26.6776,65614.0
2025-04-09 12:50:00,26.87,26.96,26.8,26.96,93309.0,26.6876,26.777,26.618,26.777,93309.0
2025-04-09 12:55:00,26.96,27.05,26.88,26.92,54063.0,26.777,26.8664,26.6975,26.7372,54063.0
2025-04-09 13:00:00,26.91,27.4,26.9,27.35,146439.0,26.7273,27.214,26.7174,27.1643,146439.0
2025-04-09 13:05:00,27.35,27.35,26.92,26.94,106439.0,27.1643,27.1643,26.7372,26.7571,106439.0
2025-04-09 13:10:00,26.95,26.97,26.8,26.87,101790.0,26.767,26.7869,26.618,26.6876,101790.0
2025-04-09 13:15:00,26.91,27.71,26.58,27.57,232678.0,26.7273,27.5219,26.3995,27.3828,232678.0
2025-04-09 13:20:00,27.56,28.46,27.43,28.39,439914.0,27.3729,28.2668,27.2438,28.1973,439914.0
2025-04-09 13:25:00,28.4,29.19,28.39,28.92,593855.0,28.2072,28.9918,28.1973,28.7237,593855.0
2025-04-09 13:30:00,28.91,29.42,28.76,29.36,315274.0,28.7137,29.2203,28.5647,29.1607,315274.0
2025-04-09 13:35:00,29.36,29.67,29.23,29.28,386249.0,29.1607,29.4686,29.0316,29.0812,386249.0
2025-04-09 13:40:00,29.29,29.66,29.26,29.55,617932.0,29.0911,29.4586,29.0613,29.3494,617932.0
2025-04-09 13:45:00,29.58,30.19,29.5,30.0,476825.0,29.3792,29.985,29.2997,29.7963,476825.0
2025-04-09 13:50:00,30.01,30.19,29.8,30.09,366524.0,29.8063,29.985,29.5977,29.8857,366524.0
2025-04-09 13:55:00,30.1,30.7,29.98,30.47,282994.0,29.8956,30.4916,29.7765,30.2631,282994.0
2025-04-09 14:00:00,30.52,30.83,30.3,30.68,354386.0,30.3128,30.6207,30.0943,30.4717,354386.0
2025-04-09 14:05:00,30.68,30.8,30.22,30.55,235433.0,30.4717,30.5909,30.0148,30.3426,235433.0
2025-04-09 14:10:00,30.55,30.79,30.3,30.61,262337.0,30.3426,30.581,30.0943,30.4022,262337.0
2025-04-09 14:15:00,30.61,31.09,30.56,30.87,395246.0,30.4022,30.8789,30.3525,30.6604,395246.0
2025-04-09 14:20:00,30.89,31.08,30.69,31.03,204814.0,30.6803,30.869,30.4816,30.8193,204814.0
2025-04-09 14:25:00,31.03,31.25,30.8,30.94,200448.0,30.8193,31.0378,30.5909,30.7299,200448.0
2025-04-09 14:30:00,30.95,31.23,30.9,30.95,204132.0,30.7399,31.018,30.6902,30.7399,204132.0
2025-04-09 14:35:00,30.94,31.33,30.83,31.19,216830.0,30.7299,31.1173,30.6207,30.9782,216830.0
2025-04-09 14:40:00,31.18,31.42,31.01,31.05,200357.0,30.9683,31.2067,30.7995,30.8392,200357.0
2025-04-09 14:45:00,31.05,31.22,30.84,31.13,218547.0,30.8392,31.008,30.6306,30.9187,218547.0
2025-04-09 14:50:00,31.12,31.19,30.86,30.86,165786.0,30.9087,30.9782,30.6505,30.6505,165786.0
2025-04-09 14:55:00,30.85,30.93,30.57,30.59,160861.0,30.6406,30.72,30.3625,30.3823,160861.0
2025-04-09 15:00:00,30.58,30.81,30.53,30.77,217263.0,30.3724,30.6008,30.3227,30.5611,217263.0
2025-04-09 15:05:00,30.76,30.81,30.63,30.69,170263.0,30.5512,30.6008,30.422,30.4816,170263.0
2025-04-09 15:10:00,30.69,30.98,30.67,30.96,128764.0,30.4816,30.7697,30.4618,30.7498,128764.0
2025-04-09 15:15:00,30.96,31.06,30.73,30.95,157076.0,30.7498,30.8491,30.5214,30.7399,157076.0
2025-04-09 15:20:00,30.95,31.18,30.9,31.16,128449.0,30.7399,30.9683,30.6902,30.9484,128449.0
2025-04-09 15:25:00,31.17,31.35,31.13,31.3,163776.0,30.9584,31.1372,30.9187,31.0875,163776.0
2025-04-09 15:30:00,31.3,31.54,31.22,31.52,281434.0,31.0875,31.3259,31.008,31.306,281434.0
2025-04-09 15:35:00,31.51,31.52,31.18,31.36,192110.0,31.2961,31.306,30.9683,31.1471,192110.0
2025-04-09 15:40:00,31.36,31.45,31.3,31.4,229179.0,31.1471,31.2365,31.0875,31.1868,229179.0
2025-04-09 15:45:00,31.4,31.44,31.23,31.35,241764.0,31.1868,31.2265,31.018,31.1372,241764.0
2025-04-09 15:50:00,31.36,31.5,31.22,31.25,466619.0,31.1471,31.2861,31.008,31.0378,466619.0
2025-04-09 15:55:00,31.25,31.28,31.02,31.07,1358904.0,31.0378,31.0676,30.8094,30.8591,1358904.0
2025-04-10 09:30:00,29.81,30.06,29.03,29.3,347911.0,29.6076,29.8559,28.8329,29.1011,347911.0
2025-04-10 09:35:00,29.3,29.34,28.76,28.98,232833.0,29.1011,29.1408,28.5647,28.7832,232833.0
2025-04-10 09:40:00,28.96,28.96,28.63,28.7,155427.0,28.7634,28.7634,28.4356,28.5051,155427.0
2025-04-10 09:45:00,28.7,28.82,28.4,28.43,192513.0,28.5051,28.6243,28.2072,28.237,192513.0
2025-04-10 09:50:00,28.42,28.54,28.04,28.12,327951.0,28.227,28.3462,27.8496,27.9291,327951.0
2025-04-10 09:55:00,28.11,28.23,27.91,27.98,234551.0,27.9192,28.0383,27.7205,27.79,234551.0
2025-04-10 10:00:00,27.98,28.12,27.82,27.91,316239.0,27.79,27.9291,27.6311,27.7205,316239.0
2025-04-10 10:05:00,27.92,28.09,27.73,27.89,221600.0,27.7304,27.8993,27.5417,27.7006,221600.0
2025-04-10 10:10:00,27.89,27.93,27.71,27.82,236711.0,27.7006,27.7404,27.5219,27.6311,236711.0
2025-04-10 10:15:00,27.83,28.14,27.83,27.99,135135.0,27.6411,27.949,27.6411,27.8,135135.0
2025-04-10 10:20:00,27.99,28.13,27.94,28.08,283516.0,27.8,27.939,27.7503,27.8894,283516.0
2025-04-10 10:25:00,28.08,28.23,28.01,28.01,160960.0,27.8894,28.0383,27.8198,27.8198,160960.0
2025-04-10 10:30:00,28.01,28.28,28.01,28.26,176164.0,27.8198,28.088,27.8198,28.0681,176164.0
2025-04-10 10:35:00,28.26,28.34,28.09,28.15,113902.0,28.0681,28.1476,27.8993,27.9589,113902.0
2025-04-10 10:40:00,28.14,28.27,28.11,28.15,70553.0,27.949,28.0781,27.9192,27.9589,70553.0
2025-04-10 10:45:00,28.16,28.17,28.04,28.09,64732.0,27.9688,27.9787,27.8496,27.8993,64732.0
2025-04-10 10:50:00,28.08,28.15,28.0,28.06,115310.0,27.8894,27.9589,27.8099,27.8695,115310.0
2025-04-10 10:55:00,28.07,28.08,27.86,27.86,282586.0,27.8794,27.8894,27.6709,27.6709,282586.0
2025-04-10 11:00:00,27.86,27.93,27.82,27.83,70222.0,27.6709,27.7404,27.6311,27.6411,70222.0
2025-04-10 11:05:00,27.82,28.11,27.82,28.08,106398.0,27.6311,27.9192,27.6311,27.8894,106398.0
2025-04-10 11:10:00,28.08,28.18,27.95,27.98,90738.0,27.8894,27.9887,27.7602,27.79,90738.0
2025-04-10 11:15:00,27.98,27.99,27.84,27.87,124182.0,27.79,27.8,27.651,27.6808,124182.0
2025-04-10 11:20:00,27.87,27.91,27.8,27.87,112228.0,27.6808,27.7205,27.6113,27.6808,112228.0
2025-04-10 11:25:00,27.87,27.9,27.8,27.82,66311.0,27.6808,27.7106,27.6113,27.6311,66311.0
2025-04-10 11:30:00,27.82,28.02,27.81,28.02,88604.0,27.6311,27.8298,27.6212,27.8298,88604.0
2025-04-10 11:35:00,28.01,28.15,27.96,27.96,87146.0,27.8198,27.9589,27.7702,27.7702,87146.0
2025-04-10 11:40:00,27.97,28.18,27.96,28.03,97511.0,27.7801,27.9887,27.7702,27.8397,97511.0
2025-04-10 11:45:00,28.03,28.16,27.94,27.96,95335.0,27.8397,27.9688,27.7503,27.7702,95335.0
2025-04-10 11:50:00,27.96,27.98,27.82,27.98,81854.0,27.7702,27.79,27.6311,27.79,81854.0
2025-04-10 11:55:00,27.98,28.01,27.83,27.89,63675.0,27.79,27.8198,27.6411,27.7006,63675.0
2025-04-10 12:00:00,27.88,28.08,27.8,27.84,133786.0,27.6907,27.8894,27.6113,27.651,133786.0
2025-04-10 12:05:00,27.83,27.89,27.8,27.82,87874.0,27.6411,27.7006,27.6113,27.6311,87874.0
2025-04-10 12:10:00,27.81,27.88,27.57,27.61,120673.0,27.6212,27.6907,27.3828,27.4225,120673.0
2025-04-10 12:15:00,27.61,27.65,27.41,27.51,104235.0,27.4225,27.4623,27.2239,27.3232,104235.0
2025-04-10 12:20:00,27.5,27.52,27.31,27.42,116803.0,27.3133,27.3332,27.1246,27.2338,116803.0
2025-04-10 12:25:00,27.43,27.44,27.13,27.22,104810.0,27.2438,27.2537,26.9458,27.0352,104810.0
2025-04-10 12:30:00,27.2,27.65,27.2,27.59,97707.0,27.0153,27.4623,27.0153,27.4027,97707.0
2025-04-10 12:35:00,27.58,27.71,27.48,27.62,113239.0,27.3928,27.5219,27.2934,27.4325,113239.0
2025-04-10 12:40:00,27.6,27.65,27.49,27.61,84102.0,27.4126,27.4623,27.3034,27.4225,84102.0
2025-04-10 12:45:00,27.62,27.75,27.39,27.7,81242.0,27.4325,27.5616,27.204,27.5119,81242.0
2025-04-10 12:50:00,27.7,27.79,27.54,27.61,109010.0,27.5119,27.6013,27.353,27.4225,109010.0
2025-04-10 12:55:00,27.61,27.64,27.54,27.55,86764.0,27.4225,27.4523,27.353,27.363,86764.0
2025-04-10 13:00:00,27.55,28.0,27.51,27.7,176156.0,27.363,27.8099,27.3232,27.5119,176156.0
2025-04-10 13:05:00,27.65,27.69,27.42,27.43,76029.0,27.4623,27.502,27.2338,27.2438,76029.0
2025-04-10 13:10:00,27.44,27.45,27.28,27.33,71933.0,27.2537,27.2636,27.0948,27.1444,71933.0
2025-04-10 13:15:00,27.32,27.38,27.25,27.35,70045.0,27.1345,27.1941,27.065,27.1643,70045.0
2025-04-10 13:20:00,27.35,27.49,27.26,27.42,85774.0,27.1643,27.3034,27.0749,27.2338,85774.0
2025-04-10 13:25:00,27.42,27.64,27.41,27.63,167172.0,27.2338,27.4523,27.2239,27.4424,167172.0
2025-04-10 13:30:00,27.62,27.74,27.55,27.6,88358.0,27.4325,27.5517,27.363,27.4126,88358.0
2025-04-10 13:35:00,27.59,27.77,27.55,27.6,96375.0,27.4027,27.5815,27.363,27.4126,96375.0
2025-04-10 13:40:00,27.6,27.89,27.58,27.88,123460.0,27.4126,27.7006,27.3928,27.6907,123460.0
2025-04-10 13:45:00,27.87,28.04,27.79,27.83,140727.0,27.6808,27.8496,27.6013,27.6411,140727.0
2025-04-10 13:50:00,27.81,27.94,27.7,27.86,76874.0,27.6212,27.7503,27.5119,27.6709,76874.0
2025-04-10 13:55:00,27.86,28.02,27.86,27.92,63206.0,27.6709,27.8298,27.6709,27.7304,63206.0
2025-04-10 14:00:00,27.92,28.13,27.84,28.08,86826.0,27.7304,27.939,27.651,27.8894,86826.0
2025-04-10 14:05:00,28.08,28.12,27.73,27.76,74654.0,27.8894,27.9291,27.5417,27.5715,74654.0
2025-04-10 14:10:00,27.76,27.77,27.48,27.52,71727.0,27.5715,27.5815,27.2934,27.3332,71727.0
2025-04-10 14:15:00,27.52,27.71,27.48,27.66,79378.0,27.3332,27.5219,27.2934,27.4722,79378.0
2025-04-10 14:20:00,27.68,27.94,27.67,27.86,115847.0,27.4921,27.7503,27.4821,27.6709,115847.0
2025-04-10 14:25:00,27.85,27.96,27.79,27.91,150101.0,27.6609,27.7702,27.6013,27.7205,150101.0
2025-04-10 14:30:00,27.9,28.01,27.85,27.86,114042.0,27.7106,27.8198,27.6609,27.6709,114042.0
2025-04-10 14:35:00,27.86,27.89,27.71,27.77,76740.0,27.6709,27.7006,27.5219,27.5815,76740.0
2025-04-10 14:40:00,27.76,27.99,27.76,27.95,108468.0,27.5715,27.8,27.5715,27.7602,108468.0
2025-04-10 14:45:00,27.94,27.94,27.62,27.72,103209.0,27.7503,27.7503,27.4325,27.5318,103209.0
2025-04-10 14:50:00,27.73,27.84,27.59,27.6,119462.0,27.5417,27.651,27.4027,27.4126,119462.0
2025-04-10 14:55:00,27.58,27.72,27.55,27.62,83214.0,27.3928,27.5318,27.363,27.4325,83214.0
2025-04-10 15:00:00,27.63,27.83,27.57,27.77,81501.0,27.4424,27.6411,27.3828,27.5815,81501.0
2025-04-10 15:05:00,27.78,27.78,27.48,27.48,91876.0,27.5914,27.5914,27.2934,27.2934,91876.0
2025-04-10 15:10:00,27.49,27.55,27.46,27.48,98714.0,27.3034,27.363,27.2736,27.2934,98714.0
2025-04-10 15:15:00,27.48,27.65,27.44,27.59,110711.0,27.2934,27.4623,27.2537,27.4027,110711.0
2025-04-10 15:20:00,27.61,27.71,27.51,27.55,86940.0,27.4225,27.5219,27.3232,27.363,86940.0
2025-04-10 15:25:00,27.57,27.64,27.34,27.34,163672.0,27.3828,27.4523,27.1544,27.1544,163672.0
2025-04-10 15:30:00,27.34,27.52,27.32,27.42,181110.0,27.1544,27.3332,27.1345,27.2338,181110.0
2025-04-10 15:35:00,27.41,27.43,27.3,27.33,201381.0,27.2239,27.2438,27.1147,27.1444,201381.0
2025-04-10 15:40:00,27.33,27.33,27.19,27.26,231227.0,27.1444,27.1444,27.0054,27.0749,231227.0
2025-04-10 15:45:00,27.25,27.43,27.22,27.4,250214.0,27.065,27.2438,27.0352,27.214,250214.0
2025-04-10 15:50:00,27.4,27.64,27.4,27.63,460608.0,27.214,27.4523,27.214,27.4424,460608.0
2025-04-10 15:55:00,27.63,27.8,27.48,27.75,1087864.0,27.4424,27.6113,27.2934,27.5616,1087864.0
2025-04-11 09:30:00,27.8,27.96,27.31,27.39,226164.0,27.6113,27.7702,27.1246,27.204,226164.0
2025-04-11 09:35:00,27.39,27.84,27.38,27.77,68369.0,27.204,27.651,27.1941,27.5815,68369.0
2025-04-11 09:40:00,27.76,27.76,27.38,27.4,144305.0,27.5715,27.5715,27.1941,27.214,144305.0
2025-04-11 09:45:00,27.39,27.76,27.36,27.52,249521.0,27.204,27.5715,27.1742,27.3332,249521.0
2025-04-11 09:50:00,27.52,27.59,27.28,27.5,93459.0,27.3332,27.4027,27.0948,27.3133,93459.0
2025-04-11 09:55:00,27.51,27.58,27.32,27.32,151381.0,27.3232,27.3928,27.1345,27.1345,151381.0
2025-04-11 10:00:00,27.31,27.46,27.22,27.36,94274.0,27.1246,27.2736,27.0352,27.1742,94274.0
2025-04-11 10:05:00,27.37,27.6,27.34,27.46,93083.0,27.1842,27.4126,27.1544,27.2736,93083.0
2025-04-11 10:10:00,27.48,27.55,27.28,27.37,199614.0,27.2934,27.363,27.0948,27.1842,199614.0
2025-04-11 10:15:00,27.36,27.5,27.12,27.13,63585.0,27.1742,27.3133,26.9359,26.9458,63585.0
2025-04-11 10:20:00,27.13,27.16,26.96,27.05,130957.0,26.9458,26.9756,26.777,26.8664,130957.0
2025-04-11 10:25:00,27.04,27.1,26.91,26.94,79965.0,26.8564,26.916,26.7273,26.7571,79965.0
2025-04-11 10:30:00,26.92,27.18,26.9,27.09,127718.0,26.7372,26.9955,26.7174,26.9061,127718.0
2025-04-11 10:35:00,27.09,27.12,26.96,27.09,64775.0,26.9061,26.9359,26.777,26.9061,64775.0
2025-04-11 10:40:00,27.07,27.2,27.03,27.19,118005.0,26.8862,27.0153,26.8465,27.0054,118005.0
2025-04-11 10:45:00,27.18,27.31,27.16,27.22,160720.0,26.9955,27.1246,26.9756,27.0352,160720.0
2025-04-11 10:50:00,27.21,27.21,26.92,26.95,73013.0,27.0253,27.0253,26.7372,26.767,73013.0
2025-04-11 10:55:00,26.95,26.98,26.83,26.84,89362.0,26.767,26.7968,26.6478,26.6578,89362.0
2025-04-11 11:00:00,26.84,27.34,26.83,26.88,124900.0,26.6578,27.1544,26.6478,26.6975,124900.0
2025-04-11 11:05:00,26.88,26.94,26.81,26.85,98445.0,26.6975,26.7571,26.628,26.6677,98445.0
2025-04-11 11:10:00,26.85,26.92,26.78,26.85,105625.0,26.6677,26.7372,26.5982,26.6677,105625.0
2025-04-11 11:15:00,26.83,26.89,26.76,26.78,79415.0,26.6478,26.7074,26.5783,26.5982,79415.0
2025-04-11 11:20:00,26.78,26.88,26.77,26.84,91541.0,26.5982,26.6975,26.5883,26.6578,91541.0
2025-04-11 11:25:00,26.83,27.01,26.82,26.96,119100.0,26.6478,26.8266,26.6379,26.777,119100.0
2025-04-11 11:30:00,26.97,27.04,26.92,26.95,57430.0,26.7869,26.8564,26.7372,26.767,57430.0
2025-04-11 11:35:00,26.95,27.1,26.94,27.09,46326.0,26.767,26.916,26.7571,26.9061,46326.0
2025-04-11 11:40:00,27.08,27.12,26.96,27.12,47808.0,26.8961,26.9359,26.777,26.9359,47808.0
2025-04-11 11:45:00,27.12,27.21,27.07,27.11,47229.0,26.9359,27.0253,26.8862,26.9259,47229.0
2025-04-11 11:50:00,27.09,27.11,27.03,27.08,52186.0,26.9061,26.9259,26.8465,26.8961,52186.0
2025-04-11 11:55:00,27.08,27.26,27.07,27.24,140202.0,26.8961,27.0749,26.8862,27.0551,140202.0
2025-04-11 12:00:00,27.23,27.23,27.12,27.17,33765.0,27.0451,27.0451,26.9359,26.9855,33765.0
2025-04-11 12:05:00,27.16,27.29,27.15,27.15,65345.0,26.9756,27.1047,26.9657,26.9657,65345.0
2025-04-11 12:10:00,27.15,27.35,27.15,27.31,41019.0,26.9657,27.1643,26.9657,27.1246,41019.0
2025-04-11 12:15:00,27.33,27.41,27.33,27.39,50555.0,27.1444,27.2239,27.1444,27.204,50555.0
2025-04-11 12:20:00,27.39,27.42,27.28,27.3,66988.0,27.204,27.2338,27.0948,27.1147,66988.0
2025-04-11 12:25:00,27.29,27.32,27.21,27.27,33637.0,27.1047,27.1345,27.0253,27.0849,33637.0
2025-04-11 12:30:00,27.28,27.48,27.26,27.42,67048.0,27.0948,27.2934,27.0749,27.2338,67048.0
2025-04-11 12:35:00,27.41,27.65,27.4,27.59,141911.0,27.2239,27.4623,27.214,27.4027,141911.0
2025-04-11 12:40:00,27.59,27.68,27.55,27.66,37788.0,27.4027,27.4921,27.363,27.4722,37788.0
2025-04-11 12:45:00,27.66,27.78,27.61,27.76,50276.0,27.4722,27.5914,27.4225,27.5715,50276.0
2025-04-11 12:50:00,27.77,27.77,27.63,27.69,196959.0,27.5815,27.5815,27.4424,27.502,196959.0
2025-04-11 12:55:00,27.7,27.71,27.56,27.6,283995.0,27.5119,27.5219,27.3729,27.4126,283995.0
2025-04-11 13:00:00,27.6,27.71,27.53,27.67,179593.0,27.4126,27.5219,27.3431,27.4821,179593.0
2025-04-11 13:05:00,27.69,27.8,27.6,27.68,186629.0,27.502,27.6113,27.4126,27.4921,186629.0
2025-04-11 13:10:00,27.69,27.76,27.65,27.67,116678.0,27.502,27.5715,27.4623,27.4821,116678.0
2025-04-11 13:15:00,27.65,27.76,27.58,27.65,237674.0,27.4623,27.5715,27.3928,27.4623,237674.0
2025-04-11 13:20:00,27.64,27.76,27.57,27.58,230989.0,27.4523,27.5715,27.3828,27.3928,230989.0
2025-04-11 13:25:00,27.58,27.6,27.5,27.56,170402.0,27.3928,27.4126,27.3133,27.3729,170402.0
2025-04-11 13:30:00,27.57,27.66,27.5,27.52,257343.0,27.3828,27.4722,27.3133,27.3332,257343.0
2025-04-11 13:35:00,27.53,27.82,27.5,27.82,157533.0,27.3431,27.6311,27.3133,27.6311,157533.0
2025-04-11 13:40:00,27.82,28.11,27.79,28.07,108763.0,27.6311,27.9192,27.6013,27.8794,108763.0
2025-04-11 13:45:00,28.08,28.09,27.92,28.05,199425.0,27.8894,27.8993,27.7304,27.8596,199425.0
2025-04-11 13:50:00,28.03,28.2,27.98,28.14,129819.0,27.8397,28.0085,27.79,27.949,129819.0
2025-04-11 13:55:00,28.14,28.14,27.88,27.96,214023.0,27.949,27.949,27.6907,27.7702,214023.0
2025-04-11 14:00:00,27.96,27.98,27.83,27.92,87655.0,27.7702,27.79,27.6411,27.7304,87655.0
2025-04-11 14:05:00,27.91,27.92,27.77,27.86,51045.0,27.7205,27.7304,27.5815,27.6709,51045.0
2025-04-11 14:10:00,27.86,27.94,27.82,27.89,53845.0,27.6709,27.7503,27.6311,27.7006,53845.0
2025-04-11 14:15:00,27.89,27.92,27.79,27.86,42341.0,27.7006,27.7304,27.6013,27.6709,42341.0
2025-04-11 14:20:00,27.87,27.89,27.78,27.86,77430.0,27.6808,27.7006,27.5914,27.6709,77430.0
2025-04-11 14:25:00,27.86,27.94,27.83,27.93,55962.0,27.6709,27.7503,27.6411,27.7404,55962.0
2025-04-11 14:30:00,27.93,27.98,27.88,27.94,67976.0,27.7404,27.79,27.6907,27.7503,67976.0
2025-04-11 14:35:00,27.93,28.03,27.89,28.01,74320.0,27.7404,27.8397,27.7006,27.8198,74320.0
2025-04-11 14:40:00,28.01,28.11,28.0,28.03,73480.0,27.8198,27.9192,27.8099,27.8397,73480.0
2025-04-11 14:45:00,28.04,28.19,28.01,28.19,54950.0,27.8496,27.9986,27.8198,27.9986,54950.0
2025-04-11 14:50:00,28.19,28.2,28.08,28.17,59107.0,27.9986,28.0085,27.8894,27.9787,59107.0
2025-04-11 14:55:00,28.16,28.19,28.01,28.01,54039.0,27.9688,27.9986,27.8198,27.8198,54039.0
2025-04-11 15:00:00,28.03,28.21,28.01,28.16,44765.0,27.8397,28.0185,27.8198,27.9688,44765.0
2025-04-11 15:05:00,28.16,28.32,28.14,28.31,90693.0,27.9688,28.1277,27.949,28.1178,90693.0
2025-04-11 15:10:00,28.32,28.39,28.26,28.39,83740.0,28.1277,28.1973,28.0681,28.1973,83740.0
2025-04-11 15:15:00,28.39,28.4,28.25,28.38,72834.0,28.1973,28.2072,28.0582,28.1873,72834.0
2025-04-11 15:20:00,28.38,28.43,28.33,28.41,61386.0,28.1873,28.237,28.1377,28.2171,61386.0
2025-04-11 15:25:00,28.4,28.42,28.27,28.3,108330.0,28.2072,28.227,28.0781,28.1079,108330.0
2025-04-11 15:30:00,28.29,28.35,28.25,28.32,97494.0,28.0979,28.1575,28.0582,28.1277,97494.0
2025-04-11 15:35:00,28.31,28.31,28.17,28.25,109771.0,28.1178,28.1178,27.9787,28.0582,109771.0
2025-04-11 15:40:00,28.24,28.33,28.18,28.3,96747.0,28.0483,28.1377,27.9887,28.1079,96747.0
2025-04-11 15:45:00,28.29,28.38,28.25,28.38,161999.0,28.0979,28.1873,28.0582,28.1873,161999.0
2025-04-11 15:50:00,28.38,28.4,28.16,28.28,263211.0,28.1873,28.2072,27.9688,28.088,263211.0
2025-04-11 15:55:00,28.28,28.28,28.21,28.22,586978.0,28.088,28.088,28.0185,28.0284,586978.0
2025-04-14 09:30:00,29.24,29.24,28.77,28.84,234062.0,29.0415,29.0415,28.5747,28.6442,234062.0
2025-04-14 09:35:00,28.86,28.95,28.63,28.83,153887.0,28.6641,28.7535,28.4356,28.6343,153887.0
2025-04-14 09:40:00,28.83,28.89,28.6,28.75,77637.0,28.6343,28.6939,28.4058,28.5548,77637.0
2025-04-14 09:45:00,28.77,28.81,28.49,28.73,63567.0,28.5747,28.6144,28.2966,28.5349,63567.0
2025-04-14 09:50:00,28.74,28.76,28.52,28.67,62085.0,28.5449,28.5647,28.3264,28.4754,62085.0
2025-04-14 09:55:00,28.67,28.68,28.47,28.49,60273.0,28.4754,28.4853,28.2767,28.2966,60273.0
2025-04-14 10:00:00,28.5,28.57,28.37,28.49,66994.0,28.3065,28.376,28.1774,28.2966,66994.0
2025-04-14 10:05:00,28.5,28.67,28.49,28.55,84223.0,28.3065,28.4754,28.2966,28.3562,84223.0
2025-04-14 10:10:00,28.56,28.59,28.48,28.52,63620.0,28.3661,28.3959,28.2866,28.3264,63620.0
2025-04-14 10:15:00,28.52,28.56,28.34,28.49,84631.0,28.3264,28.3661,28.1476,28.2966,84631.0
2025-04-14 10:20:00,28.5,28.56,28.43,28.51,106689.0,28.3065,28.3661,28.237,28.3164,106689.0
2025-04-14 10:25:00,28.52,28.61,28.47,28.58,102664.0,28.3264,28.4158,28.2767,28.386,102664.0
2025-04-14 10:30:00,28.59,28.65,28.57,28.58,43122.0,28.3959,28.4555,28.376,28.386,43122.0
2025-04-14 10:35:00,28.58,28.63,28.52,28.61,31659.0,28.386,28.4356,28.3264,28.4158,31659.0
2025-04-14 10:40:00,28.61,28.66,28.54,28.56,61667.0,28.4158,28.4654,28.3462,28.3661,61667.0
2025-04-14 10:45:00,28.56,28.67,28.52,28.65,40506.0,28.3661,28.4754,28.3264,28.4555,40506.0
2025-04-14 10:50:00,28.65,28.76,28.63,28.72,47798.0,28.4555,28.5647,28.4356,28.525,47798.0
2025-04-14 10:55:00,28.73,28.73,28.54,28.61,61170.0,28.5349,28.5349,28.3462,28.4158,61170.0
2025-04-14 11:00:00,28.62,28.65,28.48,28.54,66902.0,28.4257,28.4555,28.2866,28.3462,66902.0
2025-04-14 11:05:00,28.54,28.54,28.45,28.47,61614.0,28.3462,28.3462,28.2568,28.2767,61614.0
2025-04-14 11:10:00,28.46,28.54,28.39,28.45,50407.0,28.2668,28.3462,28.1973,28.2568,50407.0
2025-04-14 11:15:00,28.45,28.47,28.39,28.46,42546.0,28.2568,28.2767,28.1973,28.2668,42546.0
2025-04-14 11:20:00,28.46,28.61,28.45,28.5,112057.0,28.2668,28.4158,28.2568,28.3065,112057.0
2025-04-14 11:25:00,28.49,28.51,28.34,28.34,80859.0,28.2966,28.3164,28.1476,28.1476,80859.0
2025-04-14 11:30:00,28.35,28.46,28.31,28.45,79350.0,28.1575,28.2668,28.1178,28.2568,79350.0
2025-04-14 11:35:00,28.45,28.47,28.32,28.34,72956.0,28.2568,28.2767,28.1277,28.1476,72956.0
2025-04-14 11:40:00,28.34,28.37,28.26,28.36,74824.0,28.1476,28.1774,28.0681,28.1675,74824.0
2025-04-14 11:45:00,28.38,28.38,28.17,28.2,84448.0,28.1873,28.1873,27.9787,28.0085,84448.0
2025-04-14 11:50:00,28.21,28.24,28.17,28.21,41049.0,28.0185,28.0483,27.9787,28.0185,41049.0
2025-04-14 11:55:00,28.2,28.29,28.17,28.17,45554.0,28.0085,28.0979,27.9787,27.9787,45554.0
2025-04-14 12:00:00,28.18,28.32,28.15,28.32,45682.0,27.9887,28.1277,27.9589,28.1277,45682.0
2025-04-14 12:05:00,28.32,28.34,28.19,28.2,44425.0,28.1277,28.1476,27.9986,28.0085,44425.0
2025-04-14 12:10:00,28.2,28.22,28.09,28.19,46095.0,28.0085,28.0284,27.8993,27.9986,46095.0
2025-04-14 12:15:00,28.19,28.39,28.19,28.37,117390.0,27.9986,28.1973,27.9986,28.1774,117390.0
2025-04-14 12:20:00,28.37,28.45,28.36,28.41,118883.0,28.1774,28.2568,28.1675,28.2171,118883.0
2025-04-14 12:25:00,28.41,28.41,28.29,28.33,47196.0,28.2171,28.2171,28.0979,28.1377,47196.0
2025-04-14 12:30:00,28.33,28.55,28.31,28.55,36368.0,28.1377,28.3562,28.1178,28.3562,36368.0
2025-04-14 12:35:00,28.55,28.57,28.48,28.5,24065.0,28.3562,28.376,28.2866,28.3065,24065.0
2025-04-14 12:40:00,28.51,28.55,28.48,28.52,32715.0,28.3164,28.3562,28.2866,28.3264,32715.0
2025-04-14 12:45:00,28.53,28.57,28.51,28.52,26598.0,28.3363,28.376,28.3164,28.3264,26598.0
2025-04-14 12:50:00,28.52,28.53,28.42,28.52,55160.0,28.3264,28.3363,28.227,28.3264,55160.0
2025-04-14 12:55:00,28.52,28.53,28.42,28.46,30151.0,28.3264,28.3363,28.227,28.2668,30151.0
2025-04-14 13:00:00,28.45,28.81,28.45,28.55,204746.0,28.2568,28.6144,28.2568,28.3562,204746.0
2025-04-14 13:05:00,28.56,28.6,28.46,28.54,25911.0,28.3661,28.4058,28.2668,28.3462,25911.0
2025-04-14 13:10:00,28.54,28.61,28.51,28.58,23067.0,28.3462,28.4158,28.3164,28.386,23067.0
2025-04-14 13:15:00,28.58,28.64,28.53,28.63,62149.0,28.386,28.4456,28.3363,28.4356,62149.0
2025-04-14 13:20:00,28.63,28.66,28.59,28.6,33033.0,28.4356,28.4654,28.3959,28.4058,33033.0
2025-04-14 13:25:00,28.59,28.62,28.51,28.54,90197.0,28.3959,28.4257,28.3164,28.3462,90197.0
2025-04-14 13:30:00,28.53,28.63,28.46,28.58,213111.0,28.3363,28.4356,28.2668,28.386,213111.0
2025-04-14 13:35:00,28.58,28.65,28.53,28.59,100654.0,28.386,28.4555,28.3363,28.3959,100654.0
2025-04-14 13:40:00,28.59,28.67,28.55,28.6,35049.0,28.3959,28.4754,28.3562,28.4058,35049.0
2025-04-14 13:45:00,28.6,28.7,28.57,28.68,51989.0,28.4058,28.5051,28.376,28.4853,51989.0
2025-04-14 13:50:00,28.67,28.81,28.65,28.74,93989.0,28.4754,28.6144,28.4555,28.5449,93989.0
2025-04-14 13:55:00,28.74,28.77,28.67,28.71,33124.0,28.5449,28.5747,28.4754,28.5151,33124.0
2025-04-14 14:00:00,28.71,28.8,28.69,28.8,32905.0,28.5151,28.6045,28.4952,28.6045,32905.0
2025-04-14 14:05:00,28.78,28.82,28.75,28.78,47497.0,28.5846,28.6243,28.5548,28.5846,47497.0
2025-04-14 14:10:00,28.78,28.79,28.7,28.76,41205.0,28.5846,28.5945,28.5051,28.5647,41205.0
2025-04-14 14:15:00,28.76,28.77,28.72,28.76,40825.0,28.5647,28.5747,28.525,28.5647,40825.0
2025-04-14 14:20:00,28.75,28.8,28.75,28.79,37119.0,28.5548,28.6045,28.5548,28.5945,37119.0
2025-04-14 14:25:00,28.79,28.81,28.74,28.8,54690.0,28.5945,28.6144,28.5449,28.6045,54690.0
2025-04-14 14:30:00,28.8,28.82,28.72,28.8,88082.0,28.6045,28.6243,28.525,28.6045,88082.0
2025-04-14 14:35:00,28.8,28.81,28.76,28.78,55322.0,28.6045,28.6144,28.5647,28.5846,55322.0
2025-04-14 14:40:00,28.79,28.86,28.79,28.85,48808.0,28.5945,28.6641,28.5945,28.6541,48808.0
2025-04-14 14:45:00,28.85,28.86,28.76,28.79,49278.0,28.6541,28.6641,28.5647,28.5945,49278.0
2025-04-14 14:50:00,28.79,28.8,28.72,28.76,69998.0,28.5945,28.6045,28.525,28.5647,69998.0
2025-04-14 14:55:00,28.76,28.8,28.74,28.8,54738.0,28.5647,28.6045,28.5449,28.6045,54738.0
2025-04-14 15:00:00,28.79,28.8,28.74,28.77,114190.0,28.5945,28.6045,28.5449,28.5747,114190.0
2025-04-14 15:05:00,28.77,28.83,28.75,28.82,94250.0,28.5747,28.6343,28.5548,28.6243,94250.0
2025-04-14 15:10:00,28.82,28.83,28.77,28.79,84778.0,28.6243,28.6343,28.5747,28.5945,84778.0
2025-04-14 15:15:00,28.79,28.79,28.7,28.73,75814.0,28.5945,28.5945,28.5051,28.5349,75814.0
2025-04-14 15:20:00,28.72,28.76,28.69,28.71,116375.0,28.525,28.5647,28.4952,28.5151,116375.0
2025-04-14 15:25:00,28.71,28.75,28.68,28.73,115208.0,28.5151,28.5548,28.4853,28.5349,115208.0
2025-04-14 15:30:00,28.72,28.8,28.67,28.79,132750.0,28.525,28.6045,28.4754,28.5945,132750.0
2025-04-14 15:35:00,28.79,28.85,28.76,28.8,97603.0,28.5945,28.6541,28.5647,28.6045,97603.0
2025-04-14 15:40:00,28.8,28.85,28.75,28.81,112987.0,28.6045,28.6541,28.5548,28.6144,112987.0
2025-04-14 15:45:00,28.82,28.84,28.76,28.8,129507.0,28.6243,28.6442,28.5647,28.6045,129507.0
2025-04-14 15:50:00,28.79,28.82,28.67,28.79,205718.0,28.5945,28.6243,28.4754,28.5945,205718.0
2025-04-14 15:55:00,28.79,28.79,28.65,28.72,698936.0,28.5945,28.5945,28.4555,28.525,698936.0
2025-04-15 09:30:00,28.55,28.94,28.52,28.9,149497.0,28.3562,28.7435,28.3264,28.7038,149497.0
2025-04-15 09:35:00,28.9,29.19,28.81,29.19,92643.0,28.7038,28.9918,28.6144,28.9918,92643.0
2025-04-15 09:40:00,29.19,29.33,29.14,29.33,93772.0,28.9918,29.1309,28.9422,29.1309,93772.0
2025-04-15 09:45:00,29.33,29.34,29.23,29.29,79349.0,29.1309,29.1408,29.0316,29.0911,79349.0
2025-04-15 09:50:00,29.3,29.48,29.24,29.25,73695.0,29.1011,29.2799,29.0415,29.0514,73695.0
2025-04-15 09:55:00,29.25,29.35,29.19,29.23,74798.0,29.0514,29.1507,28.9918,29.0316,74798.0
2025-04-15 10:00:00,29.23,29.31,29.18,29.25,94548.0,29.0316,29.111,28.9819,29.0514,94548.0
2025-04-15 10:05:00,29.25,29.3,29.2,29.3,82064.0,29.0514,29.1011,29.0018,29.1011,82064.0
2025-04-15 10:10:00,29.3,29.4,29.24,29.27,67064.0,29.1011,29.2004,29.0415,29.0713,67064.0
2025-04-15 10:15:00,29.27,29.36,29.06,29.1,98185.0,29.0713,29.1607,28.8627,28.9024,98185.0
2025-04-15 10:20:00,29.08,29.13,28.94,28.95,154832.0,28.8826,28.9322,28.7435,28.7535,154832.0
2025-04-15 10:25:00,28.95,29.01,28.87,28.89,127992.0,28.7535,28.813,28.674,28.6939,127992.0
2025-04-15 10:30:00,28.9,28.97,28.88,28.89,57397.0,28.7038,28.7733,28.6839,28.6939,57397.0
2025-04-15 10:35:00,28.89,28.89,28.7,28.73,93952.0,28.6939,28.6939,28.5051,28.5349,93952.0
2025-04-15 10:40:00,28.73,28.84,28.7,28.8,62694.0,28.5349,28.6442,28.5051,28.6045,62694.0
2025-04-15 10:45:00,28.78,28.79,28.53,28.69,188100.0,28.5846,28.5945,28.3363,28.4952,188100.0
2025-04-15 10:50:00,28.69,28.77,28.61,28.75,84413.0,28.4952,28.5747,28.4158,28.5548,84413.0
2025-04-15 10:55:00,28.75,28.82,28.73,28.74,58724.0,28.5548,28.6243,28.5349,28.5449,58724.0
2025-04-15 11:00:00,28.74,28.87,28.73,28.86,103058.0,28.5449,28.674,28.5349,28.6641,103058.0
2025-04-15 11:05:00,28.87,28.87,28.76,28.83,83878.0,28.674,28.674,28.5647,28.6343,83878.0
2025-04-15 11:10:00,28.83,28.91,28.77,28.89,63166.0,28.6343,28.7137,28.5747,28.6939,63166.0
2025-04-15 11:15:00,28.89,28.92,28.82,28.85,90331.0,28.6939,28.7237,28.6243,28.6541,90331.0
2025-04-15 11:20:00,28.85,28.93,28.83,28.89,72037.0,28.6541,28.7336,28.6343,28.6939,72037.0
2025-04-15 11:25:00,28.89,28.89,28.78,28.79,75556.0,28.6939,28.6939,28.5846,28.5945,75556.0
2025-04-15 11:30:00,28.79,28.9,28.77,28.83,59919.0,28.5945,28.7038,28.5747,28.6343,59919.0
2025-04-15 11:35:00,28.82,28.89,28.73,28.81,66161.0,28.6243,28.6939,28.5349,28.6144,66161.0
2025-04-15 11:40:00,28.82,28.85,28.76,28.8,70269.0,28.6243,28.6541,28.5647,28.6045,70269.0
2025-04-15 11:45:00,28.81,28.86,28.78,28.79,51133.0,28.6144,28.6641,28.5846,28.5945,51133.0
2025-04-15 11:50:00,28.79,28.84,28.75,28.82,103201.0,28.5945,28.6442,28.5548,28.6243,103201.0
2025-04-15 11:55:00,28.82,28.82,28.77,28.8,33715.0,28.6243,28.6243,28.5747,28.6045,33715.0
2025-04-15 12:00:00,28.8,28.86,28.79,28.81,65332.0,28.6045,28.6641,28.5945,28.6144,65332.0
2025-04-15 12:05:00,28.82,28.83,28.76,28.78,23628.0,28.6243,28.6343,28.5647,28.5846,23628.0
2025-04-15 12:10:00,28.77,28.82,28.76,28.8,57109.0,28.5747,28.6243,28.5647,28.6045,57109.0
2025-04-15 12:15:00,28.8,28.83,28.75,28.76,49021.0,28.6045,28.6343,28.5548,28.5647,49021.0
2025-04-15 12:20:00,28.77,28.83,28.76,28.82,68451.0,28.5747,28.6343,28.5647,28.6243,68451.0
2025-04-15 12:25:00,28.82,28.82,28.74,28.75,82070.0,28.6243,28.6243,28.5449,28.5548,82070.0
2025-04-15 12:30:00,28.76,28.82,28.74,28.76,27773.0,28.5647,28.6243,28.5449,28.5647,27773.0
2025-04-15 12:35:00,28.76,28.8,28.75,28.78,36572.0,28.5647,28.6045,28.5548,28.5846,36572.0
2025-04-15 12:40:00,28.78,28.82,28.75,28.82,45245.0,28.5846,28.6243,28.5548,28.6243,45245.0
2025-04-15 12:45:00,28.82,28.86,28.8,28.83,43884.0,28.6243,28.6641,28.6045,28.6343,43884.0
2025-04-15 12:50:00,28.83,28.83,28.76,28.77,31429.0,28.6343,28.6343,28.5647,28.5747,31429.0
2025-04-15 12:55:00,28.79,28.79,28.67,28.71,27667.0,28.5945,28.5945,28.4754,28.5151,27667.0
2025-04-15 13:00:00,28.71,28.76,28.67,28.74,49574.0,28.5151,28.5647,28.4754,28.5449,49574.0
2025-04-15 13:05:00,28.74,28.74,28.62,28.63,32828.0,28.5449,28.5449,28.4257,28.4356,32828.0
2025-04-15 13:10:00,28.63,28.66,28.6,28.63,24268.0,28.4356,28.4654,28.4058,28.4356,24268.0
2025-04-15 13:15:00,28.62,28.64,28.57,28.63,42250.0,28.4257,28.4456,28.376,28.4356,42250.0
2025-04-15 13:20:00,28.62,28.65,28.55,28.59,62658.0,28.4257,28.4555,28.3562,28.3959,62658.0
2025-04-15 13:25:00,28.6,28.6,28.5,28.52,54157.0,28.4058,28.4058,28.3065,28.3264,54157.0
2025-04-15 13:30:00,28.52,28.57,28.51,28.51,28102.0,28.3264,28.376,28.3164,28.3164,28102.0
2025-04-15 13:35:00,28.52,28.58,28.48,28.57,66539.0,28.3264,28.386,28.2866,28.376,66539.0
2025-04-15 13:40:00,28.57,28.62,28.56,28.59,24437.0,28.376,28.4257,28.3661,28.3959,24437.0
2025-04-15 13:45:00,28.61,28.61,28.56,28.58,26327.0,28.4158,28.4158,28.3661,28.386,26327.0
2025-04-15 13:50:00,28.59,28.6,28.46,28.48,37403.0,28.3959,28.4058,28.2668,28.2866,37403.0
2025-04-15 13:55:00,28.47,28.51,28.43,28.44,58696.0,28.2767,28.3164,28.237,28.2469,58696.0
2025-04-15 14:00:00,28.45,28.48,28.37,28.4,67161.0,28.2568,28.2866,28.1774,28.2072,67161.0
2025-04-15 14:05:00,28.4,28.42,28.35,28.42,78632.0,28.2072,28.227,28.1575,28.227,78632.0
2025-04-15 14:10:00,28.42,28.49,28.39,28.43,136497.0,28.227,28.2966,28.1973,28.237,136497.0
2025-04-15 14:15:00,28.42,28.47,28.37,28.46,50019.0,28.227,28.2767,28.1774,28.2668,50019.0
2025-04-15 14:20:00,28.46,28.49,28.43,28.46,46936.0,28.2668,28.2966,28.237,28.2668,46936.0
2025-04-15 14:25:00,28.46,28.56,28.45,28.51,38946.0,28.2668,28.3661,28.2568,28.3164,38946.0
2025-04-15 14:30:00,28.51,28.56,28.5,28.54,39539.0,28.3164,28.3661,28.3065,28.3462,39539.0
2025-04-15 14:35:00,28.54,28.56,28.52,28.55,23985.0,28.3462,28.3661,28.3264,28.3562,23985.0
2025-04-15 14:40:00,28.54,28.58,28.51,28.58,25497.0,28.3462,28.386,28.3164,28.386,25497.0
2025-04-15 14:45:00,28.58,28.64,28.54,28.58,104469.0,28.386,28.4456,28.3462,28.386,104469.0
2025-04-15 14:50:00,28.58,28.61,28.54,28.6,28180.0,28.386,28.4158,28.3462,28.4058,28180.0
2025-04-15 14:55:00,28.6,28.64,28.59,28.63,42885.0,28.4058,28.4456,28.3959,28.4356,42885.0
2025-04-15 15:00:00,28.62,28.62,28.57,28.61,46171.0,28.4257,28.4257,28.376,28.4158,46171.0
2025-04-15 15:05:00,28.61,28.63,28.58,28.6,31218.0,28.4158,28.4356,28.386,28.4058,31218.0
2025-04-15 15:10:00,28.6,28.66,28.58,28.65,43233.0,28.4058,28.4654,28.386,28.4555,43233.0
2025-04-15 15:15:00,28.64,28.69,28.63,28.68,37828.0,28.4456,28.4952,28.4356,28.4853,37828.0
2025-04-15 15:20:00,28.68,28.68,28.6,28.62,43838.0,28.4853,28.4853,28.4058,28.4257,43838.0
2025-04-15 15:25:00,28.63,28.63,28.57,28.61,51173.0,28.4356,28.4356,28.376,28.4158,51173.0
2025-04-15 15:30:00,28.61,28.64,28.53,28.57,63536.0,28.4158,28.4456,28.3363,28.376,63536.0
2025-04-15 15:35:00,28.56,28.61,28.53,28.55,81984.0,28.3661,28.4158,28.3363,28.3562,81984.0
2025-04-15 15:40:00,28.55,28.59,28.52,28.55,98313.0,28.3562,28.3959,28.3264,28.3562,98313.0
2025-04-15 15:45:00,28.55,28.56,28.42,28.5,114791.0,28.3562,28.3661,28.227,28.3065,114791.0
2025-04-15 15:50:00,28.5,28.58,28.45,28.55,191650.0,28.3065,28.386,28.2568,28.3562,191650.0
2025-04-15 15:55:00,28.54,28.56,28.47,28.54,607362.0,28.3462,28.3661,28.2767,28.3462,607362.0
2025-04-16 09:30:00,28.62,29.18,28.61,29.18,144777.0,28.4257,28.9819,28.4158,28.9819,144777.0
2025-04-16 09:35:00,29.16,29.28,29.1,29.22,57634.0,28.962,29.0812,28.9024,29.0216,57634.0
2025-04-16 09:40:00,29.2,29.26,29.17,29.22,36471.0,29.0018,29.0613,28.972,29.0216,36471.0
2025-04-16 09:45:00,29.22,29.32,29.16,29.28,92263.0,29.0216,29.1209,28.962,29.0812,92263.0
2025-04-16 09:50:00,29.27,29.3,29.01,29.07,42216.0,29.0713,29.1011,28.813,28.8726,42216.0
2025-04-16 09:55:00,29.08,29.24,29.05,29.14,59523.0,28.8826,29.0415,28.8528,28.9422,59523.0
2025-04-16 10:00:00,29.14,29.48,29.13,29.46,107474.0,28.9422,29.2799,28.9322,29.26,107474.0
2025-04-16 10:05:00,29.46,29.6,29.41,29.49,202458.0,29.26,29.399,29.2103,29.2898,202458.0
2025-04-16 10:10:00,29.48,29.56,29.47,29.49,81715.0,29.2799,29.3593,29.2699,29.2898,81715.0
2025-04-16 10:15:00,29.5,29.57,29.48,29.55,81935.0,29.2997,29.3692,29.2799,29.3494,81935.0
2025-04-16 10:20:00,29.54,29.55,29.42,29.46,114863.0,29.3394,29.3494,29.2203,29.26,114863.0
2025-04-16 10:25:00,29.46,29.55,29.42,29.47,127271.0,29.26,29.3494,29.2203,29.2699,127271.0
2025-04-16 10:30:00,29.47,29.55,29.43,29.54,93994.0,29.2699,29.3494,29.2302,29.3394,93994.0
2025-04-16 10:35:00,29.54,29.59,29.47,29.54,52831.0,29.3394,29.3891,29.2699,29.3394,52831.0
2025-04-16 10:40:00,29.54,29.62,29.52,29.61,75850.0,29.3394,29.4189,29.3196,29.409,75850.0
2025-04-16 10:45:00,29.61,29.66,29.58,29.59,54301.0,29.409,29.4586,29.3792,29.3891,54301.0
2025-04-16 10:50:00,29.59,29.61,29.55,29.56,43389.0,29.3891,29.409,29.3494,29.3593,43389.0
2025-04-16 10:55:00,29.55,29.55,29.44,29.48,43236.0,29.3494,29.3494,29.2401,29.2799,43236.0
2025-04-16 11:00:00,29.48,29.53,29.44,29.45,49694.0,29.2799,29.3295,29.2401,29.2501,49694.0
2025-04-16 11:05:00,29.46,29.5,29.44,29.48,47177.0,29.26,29.2997,29.2401,29.2799,47177.0
2025-04-16 11:10:00,29.48,29.58,29.44,29.56,102978.0,29.2799,29.3792,29.2401,29.3593,102978.0
2025-04-16 11:15:00,29.56,29.7,29.54,29.69,74275.0,29.3593,29.4984,29.3394,29.4884,74275.0
2025-04-16 11:20:00,29.68,29.81,29.67,29.8,67936.0,29.4785,29.6076,29.4686,29.5977,67936.0
2025-04-16 11:25:00,29.8,29.85,29.76,29.78,72056.0,29.5977,29.6473,29.558,29.5778,72056.0
2025-04-16 11:30:00,29.79,29.81,29.73,29.78,73077.0,29.5877,29.6076,29.5282,29.5778,73077.0
2025-04-16 11:35:00,29.78,29.79,29.69,29.71,56628.0,29.5778,29.5877,29.4884,29.5083,56628.0
2025-04-16 11:40:00,29.7,29.71,29.62,29.64,53072.0,29.4984,29.5083,29.4189,29.4388,53072.0
2025-04-16 11:45:00,29.65,29.71,29.62,29.66,47641.0,29.4487,29.5083,29.4189,29.4586,47641.0
2025-04-16 11:50:00,29.66,29.72,29.63,29.64,46693.0,29.4586,29.5182,29.4288,29.4388,46693.0
2025-04-16 11:55:00,29.64,29.72,29.63,29.69,65330.0,29.4388,29.5182,29.4288,29.4884,65330.0
2025-04-16 12:00:00,29.68,29.73,29.65,29.71,57222.0,29.4785,29.5282,29.4487,29.5083,57222.0
2025-04-16 12:05:00,29.71,29.71,29.57,29.62,73707.0,29.5083,29.5083,29.3692,29.4189,73707.0
2025-04-16 12:10:00,29.63,29.66,29.57,29.59,42277.0,29.4288,29.4586,29.3692,29.3891,42277.0
2025-04-16 12:15:00,29.6,29.64,29.58,29.6,30737.0,29.399,29.4388,29.3792,29.399,30737.0
2025-04-16 12:20:00,29.6,29.63,29.57,29.62,44333.0,29.399,29.4288,29.3692,29.4189,44333.0
2025-04-16 12:25:00,29.62,29.63,29.57,29.6,30590.0,29.4189,29.4288,29.3692,29.399,30590.0
2025-04-16 12:30:00,29.6,29.69,29.59,29.69,46479.0,29.399,29.4884,29.3891,29.4884,46479.0
2025-04-16 12:35:00,29.69,29.7,29.58,29.62,27006.0,29.4884,29.4984,29.3792,29.4189,27006.0
2025-04-16 12:40:00,29.63,29.69,29.59,29.68,29523.0,29.4288,29.4884,29.3891,29.4785,29523.0
2025-04-16 12:45:00,29.69,29.7,29.61,29.69,35707.0,29.4884,29.4984,29.409,29.4884,35707.0
2025-04-16 12:50:00,29.69,29.75,29.68,29.7,43279.0,29.4884,29.548,29.4785,29.4984,43279.0
2025-04-16 12:55:00,29.71,29.77,29.7,29.75,33233.0,29.5083,29.5679,29.4984,29.548,33233.0
2025-04-16 13:00:00,29.74,29.78,29.68,29.74,55774.0,29.5381,29.5778,29.4785,29.5381,55774.0
2025-04-16 13:05:00,29.74,29.83,29.72,29.8,53664.0,29.5381,29.6275,29.5182,29.5977,53664.0
2025-04-16 13:10:00,29.8,29.86,29.77,29.82,66462.0,29.5977,29.6573,29.5679,29.6175,66462.0
2025-04-16 13:15:00,29.82,29.83,29.79,29.81,39767.0,29.6175,29.6275,29.5877,29.6076,39767.0
2025-04-16 13:20:00,29.81,29.83,29.74,29.79,81533.0,29.6076,29.6275,29.5381,29.5877,81533.0
2025-04-16 13:25:00,29.78,29.81,29.72,29.74,60525.0,29.5778,29.6076,29.5182,29.5381,60525.0
2025-04-16 13:30:00,29.75,29.76,29.55,29.56,105459.0,29.548,29.558,29.3494,29.3593,105459.0
2025-04-16 13:35:00,29.56,29.61,29.5,29.51,64986.0,29.3593,29.409,29.2997,29.3096,64986.0
2025-04-16 13:40:00,29.53,29.53,29.42,29.46,57679.0,29.3295,29.3295,29.2203,29.26,57679.0
2025-04-16 13:45:00,29.46,29.46,29.35,29.38,67900.0,29.26,29.26,29.1507,29.1805,67900.0
2025-04-16 13:50:00,29.37,29.42,29.28,29.32,91175.0,29.1706,29.2203,29.0812,29.1209,91175.0
2025-04-16 13:55:00,29.33,29.35,29.15,29.16,104076.0,29.1309,29.1507,28.9521,28.962,104076.0
2025-04-16 14:00:00,29.16,29.34,29.12,29.18,121780.0,28.962,29.1408,28.9223,28.9819,121780.0
2025-04-16 14:05:00,29.18,29.22,29.14,29.22,50623.0,28.9819,29.0216,28.9422,29.0216,50623.0
2025-04-16 14:10:00,29.23,29.26,29.19,29.25,54416.0,29.0316,29.0613,28.9918,29.0514,54416.0
2025-04-16 14:15:00,29.26,29.26,29.16,29.19,45414.0,29.0613,29.0613,28.962,28.9918,45414.0
2025-04-16 14:20:00,29.19,29.34,29.16,29.32,70425.0,28.9918,29.1408,28.962,29.1209,70425.0
2025-04-16 14:25:00,29.31,29.33,29.21,29.23,117456.0,29.111,29.1309,29.0117,29.0316,117456.0
2025-04-16 14:30:00,29.22,29.37,29.22,29.34,142972.0,29.0216,29.1706,29.0216,29.1408,142972.0
2025-04-16 14:35:00,29.34,29.34,29.22,29.23,52712.0,29.1408,29.1408,29.0216,29.0316,52712.0
2025-04-16 14:40:00,29.23,29.26,29.19,29.19,72498.0,29.0316,29.0613,28.9918,28.9918,72498.0
2025-04-16 14:45:00,29.19,29.22,29.18,29.21,47073.0,28.9918,29.0216,28.9819,29.0117,47073.0
2025-04-16 14:50:00,29.21,29.27,29.18,29.23,212299.0,29.0117,29.0713,28.9819,29.0316,212299.0
2025-04-16 14:55:00,29.22,29.38,29.21,29.37,271007.0,29.0216,29.1805,29.0117,29.1706,271007.0
2025-04-16 15:00:00,29.37,29.4,29.3,29.32,156191.0,29.1706,29.2004,29.1011,29.1209,156191.0
2025-04-16 15:05:00,29.32,29.36,29.2,29.21,73997.0,29.1209,29.1607,29.0018,29.0117,73997.0
2025-04-16 15:10:00,29.22,29.34,29.18,29.29,65624.0,29.0216,29.1408,28.9819,29.0911,65624.0
2025-04-16 15:15:00,29.28,29.31,29.18,29.19,123335.0,29.0812,29.111,28.9819,28.9918,123335.0
2025-04-16 15:20:00,29.19,29.22,29.13,29.14,111040.0,28.9918,29.0216,28.9322,28.9422,111040.0
2025-04-16 15:25:00,29.14,29.15,29.02,29.04,210258.0,28.9422,28.9521,28.823,28.8428,210258.0
2025-04-16 15:30:00,29.04,29.19,29.04,29.18,111040.0,28.8428,28.9918,28.8428,28.9819,111040.0
2025-04-16 15:35:00,29.17,29.21,29.12,29.16,80500.0,28.972,29.0117,28.9223,28.962,80500.0
2025-04-16 15:40:00,29.16,29.2,29.12,29.13,118249.0,28.962,29.0018,28.9223,28.9322,118249.0
2025-04-16 15:45:00,29.12,29.15,29.04,29.13,159125.0,28.9223,28.9521,28.8428,28.9322,159125.0
2025-04-16 15:50:00,29.14,29.28,29.06,29.25,302775.0,28.9422,29.0812,28.8627,29.0514,302775.0
2025-04-16 15:55:00,29.24,29.39,29.16,29.29,847559.0,29.0415,29.1905,28.962,29.0911,847559.0
2025-04-17 09:30:00,29.69,30.13,29.68,30.09,372145.0,29.4884,29.9254,29.4785,29.8857,372145.0
2025-04-17 09:35:00,30.09,30.13,29.9,29.94,134863.0,29.8857,29.9254,29.697,29.7367,134863.0
2025-04-17 09:40:00,29.94,30.14,29.87,30.11,72306.0,29.7367,29.9354,29.6672,29.9056,72306.0
2025-04-17 09:45:00,30.12,30.27,30.05,30.25,106717.0,29.9155,30.0645,29.846,30.0446,106717.0
2025-04-17 09:50:00,30.26,30.29,30.12,30.17,57486.0,30.0546,30.0844,29.9155,29.9652,57486.0
2025-04-17 09:55:00,30.18,30.21,30.11,30.18,75521.0,29.9751,30.0049,29.9056,29.9751,75521.0
2025-04-17 10:00:00,30.19,30.29,30.1,30.18,156664.0,29.985,30.0844,29.8956,29.9751,156664.0
2025-04-17 10:05:00,30.17,30.28,30.13,30.15,138103.0,29.9652,30.0744,29.9254,29.9453,138103.0
2025-04-17 10:10:00,30.15,30.28,30.12,30.14,93690.0,29.9453,30.0744,29.9155,29.9354,93690.0
2025-04-17 10:15:00,30.13,30.19,30.08,30.13,95053.0,29.9254,29.985,29.8758,29.9254,95053.0
2025-04-17 10:20:00,30.13,30.14,29.97,29.99,70991.0,29.9254,29.9354,29.7665,29.7864,70991.0
2025-04-17 10:25:00,29.99,30.01,29.92,29.98,59192.0,29.7864,29.8063,29.7169,29.7765,59192.0
2025-04-17 10:30:00,29.99,30.05,29.96,30.03,74423.0,29.7864,29.846,29.7566,29.8261,74423.0
2025-04-17 10:35:00,30.02,30.1,29.98,30.06,62655.0,29.8162,29.8956,29.7765,29.8559,62655.0
2025-04-17 10:40:00,30.06,30.18,30.06,30.07,49190.0,29.8559,29.9751,29.8559,29.8658,49190.0
2025-04-17 10:45:00,30.07,30.17,30.04,30.16,43956.0,29.8658,29.9652,29.8361,29.9552,43956.0
2025-04-17 10:50:00,30.17,30.22,30.04,30.09,58625.0,29.9652,30.0148,29.8361,29.8857,58625.0
2025-04-17 10:55:00,30.08,30.09,29.96,29.96,40924.0,29.8758,29.8857,29.7566,29.7566,40924.0
2025-04-17 11:00:00,29.96,30.11,29.96,30.09,51849.0,29.7566,29.9056,29.7566,29.8857,51849.0
2025-04-17 11:05:00,30.08,30.28,30.07,30.21,86248.0,29.8758,30.0744,29.8658,30.0049,86248.0
2025-04-17 11:10:00,30.2,30.37,30.19,30.37,108172.0,29.995,30.1638,29.985,30.1638,108172.0
2025-04-17 11:15:00,30.37,30.51,30.34,30.49,67008.0,30.1638,30.3029,30.134,30.283,67008.0
2025-04-17 11:20:00,30.49,30.52,30.38,30.48,56208.0,30.283,30.3128,30.1737,30.2731,56208.0
2025-04-17 11:25:00,30.48,30.49,30.39,30.4,60576.0,30.2731,30.283,30.1837,30.1936,60576.0
2025-04-17 11:30:00,30.4,30.45,30.35,30.44,120517.0,30.1936,30.2433,30.1439,30.2333,120517.0
2025-04-17 11:35:00,30.44,30.56,30.42,30.49,75546.0,30.2333,30.3525,30.2135,30.283,75546.0
2025-04-17 11:40:00,30.5,30.51,30.43,30.45,96535.0,30.2929,30.3029,30.2234,30.2433,96535.0
2025-04-17 11:45:00,30.46,30.51,30.39,30.42,43324.0,30.2532,30.3029,30.1837,30.2135,43324.0
2025-04-17 11:50:00,30.42,30.52,30.34,30.41,70611.0,30.2135,30.3128,30.134,30.2035,70611.0
2025-04-17 11:55:00,30.41,30.47,30.35,30.37,53969.0,30.2035,30.2631,30.1439,30.1638,53969.0
2025-04-17 12:00:00,30.37,30.57,30.35,30.37,220458.0,30.1638,30.3625,30.1439,30.1638,220458.0
2025-04-17 12:05:00,30.37,30.59,30.33,30.43,227867.0,30.1638,30.3823,30.1241,30.2234,227867.0
2025-04-17 12:10:00,30.43,30.48,30.33,30.4,147497.0,30.2234,30.2731,30.1241,30.1936,147497.0
2025-04-17 12:15:00,30.41,30.59,30.4,30.59,77902.0,30.2035,30.3823,30.1936,30.3823,77902.0
2025-04-17 12:20:00,30.59,30.68,30.56,30.67,59090.0,30.3823,30.4717,30.3525,30.4618,59090.0
2025-04-17 12:25:00,30.66,30.77,30.66,30.71,79622.0,30.4518,30.5611,30.4518,30.5015,79622.0
2025-04-17 12:30:00,30.71,30.78,30.66,30.76,44452.0,30.5015,30.571,30.4518,30.5512,44452.0
2025-04-17 12:35:00,30.76,30.81,30.65,30.67,144585.0,30.5512,30.6008,30.4419,30.4618,144585.0
2025-04-17 12:40:00,30.66,30.67,30.49,30.58,49356.0,30.4518,30.4618,30.283,30.3724,49356.0
2025-04-17 12:45:00,30.58,30.65,30.55,30.62,58522.0,30.3724,30.4419,30.3426,30.4121,58522.0
2025-04-17 12:50:00,30.61,30.69,30.61,30.67,37723.0,30.4022,30.4816,30.4022,30.4618,37723.0
2025-04-17 12:55:00,30.67,30.7,30.63,30.66,107791.0,30.4618,30.4916,30.422,30.4518,107791.0
2025-04-17 13:00:00,30.65,30.67,30.54,30.55,88812.0,30.4419,30.4618,30.3327,30.3426,88812.0
2025-04-17 13:05:00,30.55,30.61,30.52,30.57,54248.0,30.3426,30.4022,30.3128,30.3625,54248.0
2025-04-17 13:10:00,30.57,30.57,30.45,30.52,180302.0,30.3625,30.3625,30.2433,30.3128,180302.0
2025-04-17 13:15:00,30.51,30.51,30.42,30.45,71422.0,30.3029,30.3029,30.2135,30.2433,71422.0
2025-04-17 13:20:00,30.44,30.45,30.37,30.4,61870.0,30.2333,30.2433,30.1638,30.1936,61870.0
2025-04-17 13:25:00,30.4,30.43,30.35,30.37,61603.0,30.1936,30.2234,30.1439,30.1638,61603.0
2025-04-17 13:30:00,30.38,30.49,30.37,30.46,80288.0,30.1737,30.283,30.1638,30.2532,80288.0
2025-04-17 13:35:00,30.46,30.52,30.4,30.52,104897.0,30.2532,30.3128,30.1936,30.3128,104897.0
2025-04-17 13:40:00,30.52,30.54,30.44,30.49,48053.0,30.3128,30.3327,30.2333,30.283,48053.0
2025-04-17 13:45:00,30.48,30.63,30.48,30.54,70507.0,30.2731,30.422,30.2731,30.3327,70507.0
2025-04-17 13:50:00,30.54,30.62,30.52,30.6,43784.0,30.3327,30.4121,30.3128,30.3922,43784.0
2025-04-17 13:55:00,30.6,30.63,30.57,30.6,44552.0,30.3922,30.422,30.3625,30.3922,44552.0
2025-04-17 14:00:00,30.6,30.62,30.57,30.6,36369.0,30.3922,30.4121,30.3625,30.3922,36369.0
2025-04-17 14:05:00,30.61,30.65,30.6,30.63,52693.0,30.4022,30.4419,30.3922,30.422,52693.0
2025-04-17 14:10:00,30.63,30.66,30.58,30.61,51280.0,30.422,30.4518,30.3724,30.4022,51280.0
2025-04-17 14:15:00,30.61,30.62,30.54,30.55,45382.0,30.4022,30.4121,30.3327,30.3426,45382.0
2025-04-17 14:20:00,30.55,30.6,30.53,30.57,35922.0,30.3426,30.3922,30.3227,30.3625,35922.0
2025-04-17 14:25:00,30.57,30.6,30.5,30.52,107879.0,30.3625,30.3922,30.2929,30.3128,107879.0
2025-04-17 14:30:00,30.52,30.61,30.52,30.6,74976.0,30.3128,30.4022,30.3128,30.3922,74976.0
2025-04-17 14:35:00,30.6,30.66,30.55,30.64,158354.0,30.3922,30.4518,30.3426,30.432,158354.0
2025-04-17 14:40:00,30.65,30.67,30.61,30.63,43021.0,30.4419,30.4618,30.4022,30.422,43021.0
2025-04-17 14:45:00,30.63,30.65,30.53,30.57,125939.0,30.422,30.4419,30.3227,30.3625,125939.0
2025-04-17 14:50:00,30.56,30.59,30.52,30.53,44149.0,30.3525,30.3823,30.3128,30.3227,44149.0
2025-04-17 14:55:00,30.52,30.54,30.44,30.45,44349.0,30.3128,30.3327,30.2333,30.2433,44349.0
2025-04-17 15:00:00,30.45,30.5,30.44,30.46,44137.0,30.2433,30.2929,30.2333,30.2532,44137.0
2025-04-17 15:05:00,30.47,30.51,30.43,30.51,56965.0,30.2631,30.3029,30.2234,30.3029,56965.0
2025-04-17 15:10:00,30.51,30.52,30.41,30.43,92825.0,30.3029,30.3128,30.2035,30.2234,92825.0
2025-04-17 15:15:00,30.42,30.44,30.38,30.44,74650.0,30.2135,30.2333,30.1737,30.2333,74650.0
2025-04-17 15:20:00,30.44,30.53,30.36,30.51,140084.0,30.2333,30.3227,30.1539,30.3029,140084.0
2025-04-17 15:25:00,30.51,30.54,30.43,30.44,138220.0,30.3029,30.3327,30.2234,30.2333,138220.0
2025-04-17 15:30:00,30.42,30.53,30.41,30.48,96117.0,30.2135,30.3227,30.2035,30.2731,96117.0
2025-04-17 15:35:00,30.48,30.49,30.41,30.43,72174.0,30.2731,30.283,30.2035,30.2234,72174.0
2025-04-17 15:40:00,30.43,30.47,30.38,30.42,87189.0,30.2234,30.2631,30.1737,30.2135,87189.0
2025-04-17 15:45:00,30.42,30.44,30.32,30.34,136654.0,30.2135,30.2333,30.1141,30.134,136654.0
2025-04-17 15:50:00,30.33,30.37,30.24,30.34,190766.0,30.1241,30.1638,30.0347,30.134,190766.0
2025-04-17 15:55:00,30.33,30.34,30.25,30.3,597827.0,30.1241,30.134,30.0446,30.0943,597827.0
2025-04-21 09:30:00,29.61,29.75,29.06,29.21,263293.0,29.409,29.548,28.8627,29.0117,263293.0
2025-04-21 09:35:00,29.22,29.42,29.12,29.39,56445.0,29.0216,29.2203,28.9223,29.1905,56445.0
2025-04-21 09:40:00,29.4,29.53,29.32,29.49,138576.0,29.2004,29.3295,29.1209,29.2898,138576.0
2025-04-21 09:45:00,29.5,29.63,29.48,29.59,86151.0,29.2997,29.4288,29.2799,29.3891,86151.0
2025-04-21 09:50:00,29.59,29.66,29.47,29.47,47455.0,29.3891,29.4586,29.2699,29.2699,47455.0
2025-04-21 09:55:00,29.47,29.51,29.39,29.44,63900.0,29.2699,29.3096,29.1905,29.2401,63900.0
2025-04-21 10:00:00,29.44,29.46,29.34,29.4,57285.0,29.2401,29.26,29.1408,29.2004,57285.0
2025-04-21 10:05:00,29.42,29.48,29.37,29.45,40464.0,29.2203,29.2799,29.1706,29.2501,40464.0
2025-04-21 10:10:00,29.45,29.54,29.45,29.51,36710.0,29.2501,29.3394,29.2501,29.3096,36710.0
2025-04-21 10:15:00,29.5,29.5,29.38,29.44,96767.0,29.2997,29.2997,29.1805,29.2401,96767.0
2025-04-21 10:20:00,29.44,29.47,29.34,29.35,37881.0,29.2401,29.2699,29.1408,29.1507,37881.0
2025-04-21 10:25:00,29.35,29.42,29.32,29.34,19937.0,29.1507,29.2203,29.1209,29.1408,19937.0
2025-04-21 10:30:00,29.34,29.41,29.33,29.37,30390.0,29.1408,29.2103,29.1309,29.1706,30390.0
2025-04-21 10:35:00,29.36,29.48,29.35,29.48,32510.0,29.1607,29.2799,29.1507,29.2799,32510.0
2025-04-21 10:40:00,29.47,29.52,29.45,29.48,28597.0,29.2699,29.3196,29.2501,29.2799,28597.0
2025-04-21 10:45:00,29.48,29.57,29.41,29.43,35981.0,29.2799,29.3692,29.2103,29.2302,35981.0
2025-04-21 10:50:00,29.42,29.43,29.37,29.38,93911.0,29.2203,29.2302,29.1706,29.1805,93911.0
2025-04-21 10:55:00,29.38,29.4,29.3,29.31,33684.0,29.1805,29.2004,29.1011,29.111,33684.0
2025-04-21 11:00:00,29.31,29.39,29.31,29.36,24363.0,29.111,29.1905,29.111,29.1607,24363.0
2025-04-21 11:05:00,29.36,29.48,29.36,29.46,53454.0,29.1607,29.2799,29.1607,29.26,53454.0
2025-04-21 11:10:00,29.46,29.49,29.39,29.39,40123.0,29.26,29.2898,29.1905,29.1905,40123.0
2025-04-21 11:15:00,29.41,29.42,29.35,29.39,41017.0,29.2103,29.2203,29.1507,29.1905,41017.0
2025-04-21 11:20:00,29.39,29.46,29.37,29.45,40794.0,29.1905,29.26,29.1706,29.2501,40794.0
2025-04-21 11:25:00,29.44,29.48,29.4,29.44,26334.0,29.2401,29.2799,29.2004,29.2401,26334.0
2025-04-21 11:30:00,29.43,29.46,29.39,29.46,78618.0,29.2302,29.26,29.1905,29.26,78618.0
2025-04-21 11:35:00,29.46,29.49,29.41,29.47,60021.0,29.26,29.2898,29.2103,29.2699,60021.0
2025-04-21 11:40:00,29.47,29.49,29.34,29.35,29609.0,29.2699,29.2898,29.1408,29.1507,29609.0
2025-04-21 11:45:00,29.35,29.35,29.26,29.3,37307.0,29.1507,29.1507,29.0613,29.1011,37307.0
2025-04-21 11:50:00,29.3,29.3,29.22,29.23,47673.0,29.1011,29.1011,29.0216,29.0316,47673.0
2025-04-21 11:55:00,29.24,29.24,29.18,29.19,44440.0,29.0415,29.0415,28.9819,28.9918,44440.0
2025-04-21 12:00:00,29.19,29.28,29.19,29.27,34954.0,28.9918,29.0812,28.9918,29.0713,34954.0
2025-04-21 12:05:00,29.27,29.31,29.26,29.3,75865.0,29.0713,29.111,29.0613,29.1011,75865.0
2025-04-21 12:10:00,29.3,29.35,29.26,29.34,24303.0,29.1011,29.1507,29.0613,29.1408,24303.0
2025-04-21 12:15:00,29.34,29.35,29.27,29.3,28563.0,29.1408,29.1507,29.0713,29.1011,28563.0
2025-04-21 12:20:00,29.3,29.35,29.29,29.31,35081.0,29.1011,29.1507,29.0911,29.111,35081.0
2025-04-21 12:25:00,29.31,29.32,29.23,29.25,51094.0,29.111,29.1209,29.0316,29.0514,51094.0
2025-04-21 12:30:00,29.26,29.33,29.25,29.3,37131.0,29.0613,29.1309,29.0514,29.1011,37131.0
2025-04-21 12:35:00,29.31,29.35,29.3,29.34,21716.0,29.111,29.1507,29.1011,29.1408,21716.0
2025-04-21 12:40:00,29.33,29.35,29.31,29.32,31240.0,29.1309,29.1507,29.111,29.1209,31240.0
2025-04-21 12:45:00,29.32,29.36,29.28,29.29,39708.0,29.1209,29.1607,29.0812,29.0911,39708.0
2025-04-21 12:50:00,29.28,29.28,29.21,29.21,33789.0,29.0812,29.0812,29.0117,29.0117,33789.0
2025-04-21 12:55:00,29.21,29.22,29.11,29.12,56542.0,29.0117,29.0216,28.9124,28.9223,56542.0
2025-04-21 13:00:00,29.12,29.16,29.07,29.08,31284.0,28.9223,28.962,28.8726,28.8826,31284.0
2025-04-21 13:05:00,29.08,29.12,29.07,29.11,31263.0,28.8826,28.9223,28.8726,28.9124,31263.0
2025-04-21 13:10:00,29.1,29.14,29.08,29.11,32677.0,28.9024,28.9422,28.8826,28.9124,32677.0
2025-04-21 13:15:00,29.11,29.15,29.09,29.15,26468.0,28.9124,28.9521,28.8925,28.9521,26468.0
2025-04-21 13:20:00,29.14,29.22,29.14,29.16,31441.0,28.9422,29.0216,28.9422,28.962,31441.0
2025-04-21 13:25:00,29.16,29.18,29.11,29.12,37988.0,28.962,28.9819,28.9124,28.9223,37988.0
2025-04-21 13:30:00,29.11,29.17,29.1,29.15,75199.0,28.9124,28.972,28.9024,28.9521,75199.0
2025-04-21 13:35:00,29.15,29.17,29.11,29.13,29945.0,28.9521,28.972,28.9124,28.9322,29945.0
2025-04-21 13:40:00,29.13,29.17,29.09,29.1,73169.0,28.9322,28.972,28.8925,28.9024,73169.0
2025-04-21 13:45:00,29.1,29.16,29.09,29.15,47490.0,28.9024,28.962,28.8925,28.9521,47490.0
2025-04-21 13:50:00,29.15,29.19,29.12,29.17,71193.0,28.9521,28.9918,28.9223,28.972,71193.0
2025-04-21 13:55:00,29.16,29.18,29.14,29.16,50516.0,28.962,28.9819,28.9422,28.962,50516.0
2025-04-21 14:00:00,29.15,29.19,29.14,29.19,31400.0,28.9521,28.9918,28.9422,28.9918,31400.0
2025-04-21 14:05:00,29.19,29.19,29.12,29.13,41828.0,28.9918,28.9918,28.9223,28.9322,41828.0
2025-04-21 14:10:00,29.13,29.17,29.09,29.13,25266.0,28.9322,28.972,28.8925,28.9322,25266.0
2025-04-21 14:15:00,29.12,29.18,29.11,29.17,20453.0,28.9223,28.9819,28.9124,28.972,20453.0
2025-04-21 14:20:00,29.16,29.18,29.15,29.17,25245.0,28.962,28.9819,28.9521,28.972,25245.0
2025-04-21 14:25:00,29.17,29.22,29.16,29.22,21256.0,28.972,29.0216,28.962,29.0216,21256.0
2025-04-21 14:30:00,29.22,29.28,29.2,29.25,57609.0,29.0216,29.0812,29.0018,29.0514,57609.0
2025-04-21 14:35:00,29.25,29.28,29.24,29.25,24447.0,29.0514,29.0812,29.0415,29.0514,24447.0
2025-04-21 14:40:00,29.25,29.25,29.18,29.19,63366.0,29.0514,29.0514,28.9819,28.9918,63366.0
2025-04-21 14:45:00,29.19,29.23,29.18,29.19,79655.0,28.9918,29.0316,28.9819,28.9918,79655.0
2025-04-21 14:50:00,29.19,29.2,29.16,29.19,24336.0,28.9918,29.0018,28.962,28.9918,24336.0
2025-04-21 14:55:00,29.18,29.19,29.16,29.17,34465.0,28.9819,28.9918,28.962,28.972,34465.0
2025-04-21 15:00:00,29.16,29.26,29.16,29.23,45975.0,28.962,29.0613,28.962,29.0316,45975.0
2025-04-21 15:05:00,29.23,29.25,29.21,29.22,38761.0,29.0316,29.0514,29.0117,29.0216,38761.0
2025-04-21 15:10:00,29.22,29.24,29.2,29.21,39042.0,29.0216,29.0415,29.0018,29.0117,39042.0
2025-04-21 15:15:00,29.22,29.25,29.17,29.25,44735.0,29.0216,29.0514,28.972,29.0514,44735.0
2025-04-21 15:20:00,29.25,29.34,29.24,29.25,95356.0,29.0514,29.1408,29.0415,29.0514,95356.0
2025-04-21 15:25:00,29.26,29.26,29.2,29.23,46536.0,29.0613,29.0613,29.0018,29.0316,46536.0
2025-04-21 15:30:00,29.22,29.28,29.22,29.27,61216.0,29.0216,29.0812,29.0216,29.0713,61216.0
2025-04-21 15:35:00,29.27,29.37,29.24,29.32,90295.0,29.0713,29.1706,29.0415,29.1209,90295.0
2025-04-21 15:40:00,29.32,29.35,29.29,29.32,110815.0,29.1209,29.1507,29.0911,29.1209,110815.0
2025-04-21 15:45:00,29.33,29.42,29.31,29.42,90357.0,29.1309,29.2203,29.111,29.2203,90357.0
2025-04-21 15:50:00,29.41,29.46,29.35,29.42,206458.0,29.2103,29.26,29.1507,29.2203,206458.0
2025-04-21 15:55:00,29.42,29.5,29.41,29.47,406381.0,29.2203,29.2997,29.2103,29.2699,406381.0
2025-04-22 09:30:00,30.81,31.06,30.44,31.04,622305.0,30.6008,30.8491,30.2333,30.8293,622305.0
2025-04-22 09:35:00,31.04,31.21,30.98,31.21,266969.0,30.8293,30.9981,30.7697,30.9981,266969.0
2025-04-22 09:40:00,31.2,31.45,31.19,31.43,239077.0,30.9882,31.2365,30.9782,31.2166,239077.0
2025-04-22 09:45:00,31.43,31.45,31.03,31.07,392512.0,31.2166,31.2365,30.8193,30.8591,392512.0
2025-04-22 09:50:00,31.05,31.07,30.75,30.76,395765.0,30.8392,30.8591,30.5412,30.5512,395765.0
2025-04-22 09:55:00,30.75,30.81,30.63,30.73,165156.0,30.5412,30.6008,30.422,30.5214,165156.0
2025-04-22 10:00:00,30.72,30.8,30.63,30.69,165796.0,30.5114,30.5909,30.422,30.4816,165796.0
2025-04-22 10:05:00,30.69,30.88,30.68,30.86,182241.0,30.4816,30.6703,30.4717,30.6505,182241.0
2025-04-22 10:10:00,30.86,30.96,30.84,30.91,107028.0,30.6505,30.7498,30.6306,30.7001,107028.0
2025-04-22 10:15:00,30.91,30.94,30.83,30.9,79245.0,30.7001,30.7299,30.6207,30.6902,79245.0
2025-04-22 10:20:00,30.9,30.99,30.89,30.98,86995.0,30.6902,30.7796,30.6803,30.7697,86995.0
2025-04-22 10:25:00,30.98,30.99,30.81,30.84,67856.0,30.7697,30.7796,30.6008,30.6306,67856.0
2025-04-22 10:30:00,30.85,30.93,30.78,30.93,99781.0,30.6406,30.72,30.571,30.72,99781.0
2025-04-22 10:35:00,30.93,30.95,30.88,30.9,47250.0,30.72,30.7399,30.6703,30.6902,47250.0
2025-04-22 10:40:00,30.9,30.97,30.87,30.89,174423.0,30.6902,30.7597,30.6604,30.6803,174423.0
2025-04-22 10:45:00,30.9,30.94,30.83,30.87,328057.0,30.6902,30.7299,30.6207,30.6604,328057.0
2025-04-22 10:50:00,30.87,31.0,30.86,30.99,68754.0,30.6604,30.7895,30.6505,30.7796,68754.0
2025-04-22 10:55:00,30.99,31.05,30.98,31.05,50397.0,30.7796,30.8392,30.7697,30.8392,50397.0
2025-04-22 11:00:00,31.04,31.23,31.03,31.16,136117.0,30.8293,31.018,30.8193,30.9484,136117.0
2025-04-22 11:05:00,31.16,31.19,31.13,31.16,49944.0,30.9484,30.9782,30.9187,30.9484,49944.0
2025-04-22 11:10:00,31.16,31.25,31.15,31.24,90349.0,30.9484,31.0378,30.9385,31.0279,90349.0
2025-04-22 11:15:00,31.23,31.29,31.19,31.19,49421.0,31.018,31.0776,30.9782,30.9782,49421.0
2025-04-22 11:20:00,31.2,31.26,31.16,31.2,60410.0,30.9882,31.0478,30.9484,30.9882,60410.0
2025-04-22 11:25:00,31.2,31.22,31.07,31.08,109751.0,30.9882,31.008,30.8591,30.869,109751.0
2025-04-22 11:30:00,31.09,31.12,31.04,31.12,69248.0,30.8789,30.9087,30.8293,30.9087,69248.0
2025-04-22 11:35:00,31.12,31.18,31.08,31.12,116251.0,30.9087,30.9683,30.869,30.9087,116251.0
2025-04-22 11:40:00,31.11,31.17,31.07,31.09,83684.0,30.8988,30.9584,30.8591,30.8789,83684.0
2025-04-22 11:45:00,31.09,31.14,31.08,31.09,50367.0,30.8789,30.9286,30.869,30.8789,50367.0
2025-04-22 11:50:00,31.09,31.1,31.04,31.1,53650.0,30.8789,30.8889,30.8293,30.8889,53650.0
2025-04-22 11:55:00,31.1,31.26,31.06,31.23,72907.0,30.8889,31.0478,30.8491,31.018,72907.0
2025-04-22 12:00:00,31.24,31.55,31.23,31.48,180107.0,31.0279,31.3358,31.018,31.2663,180107.0
2025-04-22 12:05:00,31.47,31.48,31.39,31.45,48473.0,31.2563,31.2663,31.1769,31.2365,48473.0
2025-04-22 12:10:00,31.45,31.47,31.34,31.45,107418.0,31.2365,31.2563,31.1272,31.2365,107418.0
2025-04-22 12:15:00,31.45,31.47,31.35,31.39,58023.0,31.2365,31.2563,31.1372,31.1769,58023.0
2025-04-22 12:20:00,31.39,31.48,31.37,31.48,69890.0,31.1769,31.2663,31.157,31.2663,69890.0
2025-04-22 12:25:00,31.47,31.51,31.44,31.46,63751.0,31.2563,31.2961,31.2265,31.2464,63751.0
2025-04-22 12:30:00,31.46,31.48,31.4,31.42,60112.0,31.2464,31.2663,31.1868,31.2067,60112.0
2025-04-22 12:35:00,31.43,31.45,31.4,31.42,37804.0,31.2166,31.2365,31.1868,31.2067,37804.0
2025-04-22 12:40:00,31.41,31.44,31.35,31.44,35701.0,31.1967,31.2265,31.1372,31.2265,35701.0
2025-04-22 12:45:00,31.45,31.45,31.36,31.41,39059.0,31.2365,31.2365,31.1471,31.1967,39059.0
2025-04-22 12:50:00,31.39,31.44,31.35,31.41,40350.0,31.1769,31.2265,31.1372,31.1967,40350.0
2025-04-22 12:55:00,31.4,31.4,31.29,31.34,161547.0,31.1868,31.1868,31.0776,31.1272,161547.0
2025-04-22 13:00:00,31.33,31.36,31.26,31.28,61092.0,31.1173,31.1471,31.0478,31.0676,61092.0
2025-04-22 13:05:00,31.29,31.31,31.21,31.28,104501.0,31.0776,31.0974,30.9981,31.0676,104501.0
2025-04-22 13:10:00,31.27,31.27,31.08,31.11,147167.0,31.0577,31.0577,30.869,30.8988,147167.0
2025-04-22 13:15:00,31.11,31.11,30.99,31.08,110174.0,30.8988,30.8988,30.7796,30.869,110174.0
2025-04-22 13:20:00,31.07,31.09,30.93,30.98,103603.0,30.8591,30.8789,30.72,30.7697,103603.0
2025-04-22 13:25:00,30.98,31.17,30.91,30.93,128864.0,30.7697,30.9584,30.7001,30.72,128864.0
2025-04-22 13:30:00,30.93,30.97,30.84,30.96,83215.0,30.72,30.7597,30.6306,30.7498,83215.0
2025-04-22 13:35:00,30.96,31.04,30.94,31.02,49334.0,30.7498,30.8293,30.7299,30.8094,49334.0
2025-04-22 13:40:00,31.03,31.06,30.95,30.99,36005.0,30.8193,30.8491,30.7399,30.7796,36005.0
2025-04-22 13:45:00,30.99,30.99,30.91,30.95,45293.0,30.7796,30.7796,30.7001,30.7399,45293.0
2025-04-22 13:50:00,30.95,30.98,30.93,30.98,57114.0,30.7399,30.7697,30.72,30.7697,57114.0
2025-04-22 13:55:00,30.98,30.98,30.87,30.88,40725.0,30.7697,30.7697,30.6604,30.6703,40725.0
2025-04-22 14:00:00,30.88,31.09,30.87,31.07,41659.0,30.6703,30.8789,30.6604,30.8591,41659.0
2025-04-22 14:05:00,31.07,31.14,31.05,31.09,36773.0,30.8591,30.9286,30.8392,30.8789,36773.0
2025-04-22 14:10:00,31.08,31.13,31.07,31.12,34498.0,30.869,30.9187,30.8591,30.9087,34498.0
2025-04-22 14:15:00,31.12,31.12,31.06,31.12,75312.0,30.9087,30.9087,30.8491,30.9087,75312.0
2025-04-22 14:20:00,31.11,31.19,31.07,31.18,43140.0,30.8988,30.9782,30.8591,30.9683,43140.0
2025-04-22 14:25:00,31.18,31.19,31.12,31.12,41927.0,30.9683,30.9782,30.9087,30.9087,41927.0
2025-04-22 14:30:00,31.13,31.2,31.13,31.19,39932.0,30.9187,30.9882,30.9187,30.9782,39932.0
2025-04-22 14:35:00,31.19,31.2,31.16,31.18,37830.0,30.9782,30.9882,30.9484,30.9683,37830.0
2025-04-22 14:40:00,31.18,31.22,31.17,31.19,45884.0,30.9683,31.008,30.9584,30.9782,45884.0
2025-04-22 14:45:00,31.19,31.24,31.19,31.23,42636.0,30.9782,31.0279,30.9782,31.018,42636.0
2025-04-22 14:50:00,31.23,31.29,31.21,31.28,89259.0,31.018,31.0776,30.9981,31.0676,89259.0
2025-04-22 14:55:00,31.28,31.31,31.26,31.27,60164.0,31.0676,31.0974,31.0478,31.0577,60164.0
2025-04-22 15:00:00,31.26,31.3,31.23,31.25,65358.0,31.0478,31.0875,31.018,31.0378,65358.0
2025-04-22 15:05:00,31.26,31.26,31.21,31.26,43200.0,31.0478,31.0478,30.9981,31.0478,43200.0
2025-04-22 15:10:00,31.26,31.28,31.22,31.23,50981.0,31.0478,31.0676,31.008,31.018,50981.0
2025-04-22 15:15:00,31.22,31.24,31.14,31.17,57559.0,31.008,31.0279,30.9286,30.9584,57559.0
2025-04-22 15:20:00,31.18,31.19,31.14,31.17,68137.0,30.9683,30.9782,30.9286,30.9584,68137.0
2025-04-22 15:25:00,31.18,31.21,31.13,31.16,81243.0,30.9683,30.9981,30.9187,30.9484,81243.0
2025-04-22 15:30:00,31.15,31.19,31.11,31.18,69061.0,30.9385,30.9782,30.8988,30.9683,69061.0
2025-04-22 15:35:00,31.17,31.19,31.1,31.15,82314.0,30.9584,30.9782,30.8889,30.9385,82314.0
2025-04-22 15:40:00,31.15,31.28,31.14,31.27,109420.0,30.9385,31.0676,30.9286,31.0577,109420.0
2025-04-22 15:45:00,31.27,31.3,31.22,31.28,105099.0,31.0577,31.0875,31.008,31.0676,105099.0
2025-04-22 15:50:00,31.28,31.3,31.19,31.25,210432.0,31.0676,31.0875,30.9782,31.0378,210432.0
2025-04-22 15:55:00,31.25,31.26,31.12,31.19,683086.0,31.0378,31.0478,30.9087,30.9782,683086.0
2025-04-23 09:30:00,31.74,31.76,31.39,31.42,214363.0,31.5245,31.5444,31.1769,31.2067,214363.0
2025-04-23 09:35:00,31.4,31.66,31.14,31.47,186878.0,31.1868,31.4451,30.9286,31.2563,186878.0
2025-04-23 09:40:00,31.49,31.98,31.48,31.92,106851.0,31.2762,31.7629,31.2663,31.7033,106851.0
2025-04-23 09:45:00,31.94,32.21,31.92,32.15,118047.0,31.7232,31.9913,31.7033,31.9317,118047.0
2025-04-23 09:50:00,32.17,32.19,31.99,32.05,106439.0,31.9516,31.9715,31.7728,31.8324,106439.0
2025-04-23 09:55:00,32.06,32.09,31.94,32.03,91423.0,31.8423,31.8721,31.7232,31.8125,91423.0
2025-04-23 10:00:00,32.04,32.32,31.87,32.01,217969.0,31.8225,32.1006,31.6536,31.7927,217969.0
2025-04-23 10:05:00,32.01,32.07,31.91,32.07,99354.0,31.7927,31.8523,31.6934,31.8523,99354.0
2025-04-23 10:10:00,32.06,32.11,31.55,31.56,226534.0,31.8423,31.892,31.3358,31.3457,226534.0
2025-04-23 10:15:00,31.56,31.56,31.28,31.35,160482.0,31.3457,31.3457,31.0676,31.1372,160482.0
2025-04-23 10:20:00,31.34,31.41,31.19,31.37,119739.0,31.1272,31.1967,30.9782,31.157,119739.0
2025-04-23 10:25:00,31.37,31.49,31.33,31.34,64627.0,31.157,31.2762,31.1173,31.1272,64627.0
2025-04-23 10:30:00,31.34,31.41,31.27,31.38,78971.0,31.1272,31.1967,31.0577,31.167,78971.0
2025-04-23 10:35:00,31.39,31.42,31.25,31.29,62969.0,31.1769,31.2067,31.0378,31.0776,62969.0
2025-04-23 10:40:00,31.28,31.42,31.23,31.4,168487.0,31.0676,31.2067,31.018,31.1868,168487.0
2025-04-23 10:45:00,31.4,31.4,31.18,31.24,95161.0,31.1868,31.1868,30.9683,31.0279,95161.0
2025-04-23 10:50:00,31.23,31.23,31.12,31.12,119621.0,31.018,31.018,30.9087,30.9087,119621.0
2025-04-23 10:55:00,31.11,31.21,31.07,31.2,70817.0,30.8988,30.9981,30.8591,30.9882,70817.0
2025-04-23 11:00:00,31.2,31.31,31.03,31.18,187973.0,30.9882,31.0974,30.8193,30.9683,187973.0
2025-04-23 11:05:00,31.18,31.28,31.17,31.2,62981.0,30.9683,31.0676,30.9584,30.9882,62981.0
2025-04-23 11:10:00,31.2,31.22,31.15,31.2,69229.0,30.9882,31.008,30.9385,30.9882,69229.0
2025-04-23 11:15:00,31.2,31.2,30.93,30.94,96509.0,30.9882,30.9882,30.72,30.7299,96509.0
2025-04-23 11:20:00,30.95,31.03,30.81,30.9,154493.0,30.7399,30.8193,30.6008,30.6902,154493.0
2025-04-23 11:25:00,30.9,30.95,30.76,30.83,139234.0,30.6902,30.7399,30.5512,30.6207,139234.0
2025-04-23 11:30:00,30.84,30.89,30.72,30.85,118378.0,30.6306,30.6803,30.5114,30.6406,118378.0
2025-04-23 11:35:00,30.84,30.86,30.75,30.82,84781.0,30.6306,30.6505,30.5412,30.6108,84781.0
2025-04-23 11:40:00,30.82,30.88,30.74,30.79,84213.0,30.6108,30.6703,30.5313,30.581,84213.0
2025-04-23 11:45:00,30.79,30.85,30.71,30.73,103350.0,30.581,30.6406,30.5015,30.5214,103350.0
2025-04-23 11:50:00,30.74,30.81,30.7,30.79,84850.0,30.5313,30.6008,30.4916,30.581,84850.0
2025-04-23 11:55:00,30.8,30.89,30.8,30.85,45727.0,30.5909,30.6803,30.5909,30.6406,45727.0
2025-04-23 12:00:00,30.85,30.93,30.78,30.86,100360.0,30.6406,30.72,30.571,30.6505,100360.0
2025-04-23 12:05:00,30.86,30.94,30.86,30.9,48954.0,30.6505,30.7299,30.6505,30.6902,48954.0
2025-04-23 12:10:00,30.9,30.97,30.83,30.92,42814.0,30.6902,30.7597,30.6207,30.7101,42814.0
2025-04-23 12:15:00,30.91,30.93,30.83,30.85,57073.0,30.7001,30.72,30.6207,30.6406,57073.0
2025-04-23 12:20:00,30.85,30.88,30.8,30.86,49721.0,30.6406,30.6703,30.5909,30.6505,49721.0
2025-04-23 12:25:00,30.87,31.06,30.84,31.05,54792.0,30.6604,30.8491,30.6306,30.8392,54792.0
2025-04-23 12:30:00,31.04,31.1,31.0,31.05,81543.0,30.8293,30.8889,30.7895,30.8392,81543.0
2025-04-23 12:35:00,31.05,31.26,31.04,31.23,122674.0,30.8392,31.0478,30.8293,31.018,122674.0
2025-04-23 12:40:00,31.24,31.24,31.16,31.17,33093.0,31.0279,31.0279,30.9484,30.9584,33093.0
2025-04-23 12:45:00,31.16,31.16,31.0,31.04,91405.0,30.9484,30.9484,30.7895,30.8293,91405.0
2025-04-23 12:50:00,31.02,31.07,31.01,31.03,15097.0,30.8094,30.8591,30.7995,30.8193,15097.0
2025-04-23 12:55:00,31.03,31.13,31.03,31.1,30053.0,30.8193,30.9187,30.8193,30.8889,30053.0
2025-04-23 13:00:00,31.1,31.12,30.87,31.12,98512.0,30.8889,30.9087,30.6604,30.9087,98512.0
2025-04-23 13:05:00,31.11,31.2,31.1,31.16,57823.0,30.8988,30.9882,30.8889,30.9484,57823.0
2025-04-23 13:10:00,31.15,31.18,31.12,31.16,24291.0,30.9385,30.9683,30.9087,30.9484,24291.0
2025-04-23 13:15:00,31.15,31.2,31.14,31.17,30597.0,30.9385,30.9882,30.9286,30.9584,30597.0
2025-04-23 13:20:00,31.17,31.18,31.11,31.16,31040.0,30.9584,30.9683,30.8988,30.9484,31040.0
2025-04-23 13:25:00,31.16,31.18,31.06,31.08,22970.0,30.9484,30.9683,30.8491,30.869,22970.0
2025-04-23 13:30:00,31.08,31.12,30.98,30.99,39947.0,30.869,30.9087,30.7697,30.7796,39947.0
2025-04-23 13:35:00,30.99,31.0,30.88,30.91,43570.0,30.7796,30.7895,30.6703,30.7001,43570.0
2025-04-23 13:40:00,30.93,31.01,30.88,31.01,27386.0,30.72,30.7995,30.6703,30.7995,27386.0
2025-04-23 13:45:00,31.0,31.02,30.95,31.02,28842.0,30.7895,30.8094,30.7399,30.8094,28842.0
2025-04-23 13:50:00,31.02,31.13,31.01,31.12,29701.0,30.8094,30.9187,30.7995,30.9087,29701.0
2025-04-23 13:55:00,31.12,31.23,31.11,31.17,47497.0,30.9087,31.018,30.8988,30.9584,47497.0
2025-04-23 14:00:00,31.17,31.23,31.16,31.19,37434.0,30.9584,31.018,30.9484,30.9782,37434.0
2025-04-23 14:05:00,31.19,31.22,31.16,31.18,20438.0,30.9782,31.008,30.9484,30.9683,20438.0
2025-04-23 14:10:00,31.18,31.26,31.16,31.23,62388.0,30.9683,31.0478,30.9484,31.018,62388.0
2025-04-23 14:15:00,31.22,31.29,31.19,31.21,40277.0,31.008,31.0776,30.9782,30.9981,40277.0
2025-04-23 14:20:00,31.2,31.26,31.14,31.17,28373.0,30.9882,31.0478,30.9286,30.9584,28373.0
2025-04-23 14:25:00,31.16,31.16,31.06,31.09,28359.0,30.9484,30.9484,30.8491,30.8789,28359.0
2025-04-23 14:30:00,31.1,31.13,31.06,31.11,43724.0,30.8889,30.9187,30.8491,30.8988,43724.0
2025-04-23 14:35:00,31.11,31.12,31.05,31.07,23267.0,30.8988,30.9087,30.8392,30.8591,23267.0
2025-04-23 14:40:00,31.06,31.06,30.99,31.0,23331.0,30.8491,30.8491,30.7796,30.7895,23331.0
2025-04-23 14:45:00,31.01,31.03,30.97,31.0,40398.0,30.7995,30.8193,30.7597,30.7895,40398.0
2025-04-23 14:50:00,31.0,31.0,30.93,30.96,40633.0,30.7895,30.7895,30.72,30.7498,40633.0
2025-04-23 14:55:00,30.96,31.04,30.95,30.99,27565.0,30.7498,30.8293,30.7399,30.7796,27565.0
2025-04-23 15:00:00,30.99,31.04,30.87,30.89,34267.0,30.7796,30.8293,30.6604,30.6803,34267.0
2025-04-23 15:05:00,30.9,30.94,30.88,30.91,34692.0,30.6902,30.7299,30.6703,30.7001,34692.0
2025-04-23 15:10:00,30.91,30.94,30.86,30.89,42563.0,30.7001,30.7299,30.6505,30.6803,42563.0
2025-04-23 15:15:00,30.89,30.9,30.82,30.88,134748.0,30.6803,30.6902,30.6108,30.6703,134748.0
2025-04-23 15:20:00,30.89,30.89,30.8,30.8,24981.0,30.6803,30.6803,30.5909,30.5909,24981.0
2025-04-23 15:25:00,30.81,30.88,30.79,30.86,44406.0,30.6008,30.6703,30.581,30.6505,44406.0
2025-04-23 15:30:00,30.86,30.99,30.85,30.96,70044.0,30.6505,30.7796,30.6406,30.7498,70044.0
2025-04-23 15:35:00,30.96,31.0,30.9,30.96,50506.0,30.7498,30.7895,30.6902,30.7498,50506.0
2025-04-23 15:40:00,30.96,31.02,30.93,30.98,60495.0,30.7498,30.8094,30.72,30.7697,60495.0
2025-04-23 15:45:00,30.99,31.02,30.93,31.02,73628.0,30.7796,30.8094,30.72,30.8094,73628.0
2025-04-23 15:50:00,31.02,31.14,30.99,31.13,112922.0,30.8094,30.9286,30.7796,30.9187,112922.0
2025-04-23 15:55:00,31.13,31.14,31.06,31.07,355397.0,30.9187,30.9286,30.8491,30.8591,355397.0
2025-04-24 09:30:00,31.49,31.63,31.22,31.36,129520.0,31.2762,31.4153,31.008,31.1471,129520.0
2025-04-24 09:35:00,31.34,31.45,31.29,31.44,87073.0,31.1272,31.2365,31.0776,31.2265,87073.0
2025-04-24 09:40:00,31.44,31.44,31.16,31.25,53666.0,31.2265,31.2265,30.9484,31.0378,53666.0
2025-04-24 09:45:00,31.25,31.28,31.13,31.17,62405.0,31.0378,31.0676,30.9187,30.9584,62405.0
2025-04-24 09:50:00,31.16,31.26,31.11,31.15,147111.0,30.9484,31.0478,30.8988,30.9385,147111.0
2025-04-24 09:55:00,31.15,31.27,31.09,31.22,24644.0,30.9385,31.0577,30.8789,31.008,24644.0
2025-04-24 10:00:00,31.21,31.25,31.04,31.07,48802.0,30.9981,31.0378,30.8293,30.8591,48802.0
2025-04-24 10:05:00,31.08,31.16,31.04,31.15,91428.0,30.869,30.9484,30.8293,30.9385,91428.0
2025-04-24 10:10:00,31.15,31.15,30.95,30.99,66152.0,30.9385,30.9385,30.7399,30.7796,66152.0
2025-04-24 10:15:00,30.99,31.14,30.98,31.14,47277.0,30.7796,30.9286,30.7697,30.9286,47277.0
2025-04-24 10:20:00,31.14,31.27,31.12,31.24,86507.0,30.9286,31.0577,30.9087,31.0279,86507.0
2025-04-24 10:25:00,31.24,31.27,31.17,31.21,53097.0,31.0279,31.0577,30.9584,30.9981,53097.0
2025-04-24 10:30:00,31.2,31.3,31.18,31.23,98870.0,30.9882,31.0875,30.9683,31.018,98870.0
2025-04-24 10:35:00,31.24,31.32,31.22,31.26,53799.0,31.0279,31.1074,31.008,31.0478,53799.0
2025-04-24 10:40:00,31.27,31.41,31.26,31.35,112323.0,31.0577,31.1967,31.0478,31.1372,112323.0
2025-04-24 10:45:00,31.36,31.37,31.12,31.27,112123.0,31.1471,31.157,30.9087,31.0577,112123.0
2025-04-24 10:50:00,31.27,31.3,31.19,31.29,51396.0,31.0577,31.0875,30.9782,31.0776,51396.0
2025-04-24 10:55:00,31.29,31.42,31.28,31.41,82563.0,31.0776,31.2067,31.0676,31.1967,82563.0
2025-04-24 11:00:00,31.41,31.42,31.31,31.35,45317.0,31.1967,31.2067,31.0974,31.1372,45317.0
2025-04-24 11:05:00,31.35,31.36,31.31,31.34,26814.0,31.1372,31.1471,31.0974,31.1272,26814.0
2025-04-24 11:10:00,31.34,31.39,31.31,31.32,44403.0,31.1272,31.1769,31.0974,31.1074,44403.0
2025-04-24 11:15:00,31.32,31.42,31.27,31.38,37867.0,31.1074,31.2067,31.0577,31.167,37867.0
2025-04-24 11:20:00,31.38,31.45,31.31,31.42,65142.0,31.167,31.2365,31.0974,31.2067,65142.0
2025-04-24 11:25:00,31.42,31.42,31.26,31.3,61446.0,31.2067,31.2067,31.0478,31.0875,61446.0
2025-04-24 11:30:00,31.29,31.32,31.22,31.32,58776.0,31.0776,31.1074,31.008,31.1074,58776.0
2025-04-24 11:35:00,31.31,31.31,31.26,31.29,22621.0,31.0974,31.0974,31.0478,31.0776,22621.0
2025-04-24 11:40:00,31.29,31.32,31.28,31.29,24937.0,31.0776,31.1074,31.0676,31.0776,24937.0
2025-04-24 11:45:00,31.29,31.4,31.28,31.33,45288.0,31.0776,31.1868,31.0676,31.1173,45288.0
2025-04-24 11:50:00,31.33,31.37,31.3,31.37,26825.0,31.1173,31.157,31.0875,31.157,26825.0
2025-04-24 11:55:00,31.37,31.38,31.29,31.29,22362.0,31.157,31.167,31.0776,31.0776,22362.0
2025-04-24 12:00:00,31.3,31.33,31.27,31.28,32046.0,31.0875,31.1173,31.0577,31.0676,32046.0
2025-04-24 12:05:00,31.28,31.29,31.23,31.25,10994.0,31.0676,31.0776,31.018,31.0378,10994.0
2025-04-24 12:10:00,31.25,31.3,31.24,31.28,24517.0,31.0378,31.0875,31.0279,31.0676,24517.0
2025-04-24 12:15:00,31.28,31.35,31.27,31.29,22207.0,31.0676,31.1372,31.0577,31.0776,22207.0
2025-04-24 12:20:00,31.29,31.34,31.28,31.29,89321.0,31.0776,31.1272,31.0676,31.0776,89321.0
2025-04-24 12:25:00,31.3,31.41,31.29,31.38,66232.0,31.0875,31.1967,31.0776,31.167,66232.0
2025-04-24 12:30:00,31.38,31.48,31.38,31.45,33231.0,31.167,31.2663,31.167,31.2365,33231.0
2025-04-24 12:35:00,31.45,31.56,31.44,31.56,38375.0,31.2365,31.3457,31.2265,31.3457,38375.0
2025-04-24 12:40:00,31.56,31.57,31.51,31.56,27704.0,31.3457,31.3557,31.2961,31.3457,27704.0
2025-04-24 12:45:00,31.55,31.55,31.49,31.52,41866.0,31.3358,31.3358,31.2762,31.306,41866.0
2025-04-24 12:50:00,31.52,31.54,31.49,31.51,33330.0,31.306,31.3259,31.2762,31.2961,33330.0
2025-04-24 12:55:00,31.52,31.55,31.48,31.53,18933.0,31.306,31.3358,31.2663,31.3159,18933.0
2025-04-24 13:00:00,31.53,31.55,31.47,31.52,21548.0,31.3159,31.3358,31.2563,31.306,21548.0
2025-04-24 13:05:00,31.52,31.52,31.43,31.43,39459.0,31.306,31.306,31.2166,31.2166,39459.0
2025-04-24 13:10:00,31.44,31.47,31.43,31.46,17635.0,31.2265,31.2563,31.2166,31.2464,17635.0
2025-04-24 13:15:00,31.46,31.49,31.41,31.42,75713.0,31.2464,31.2762,31.1967,31.2067,75713.0
2025-04-24 13:20:00,31.42,31.46,31.4,31.43,22763.0,31.2067,31.2464,31.1868,31.2166,22763.0
2025-04-24 13:25:00,31.43,31.49,31.42,31.45,25198.0,31.2166,31.2762,31.2067,31.2365,25198.0
2025-04-24 13:30:00,31.45,31.49,31.43,31.46,21215.0,31.2365,31.2762,31.2166,31.2464,21215.0
2025-04-24 13:35:00,31.46,31.51,31.44,31.49,41216.0,31.2464,31.2961,31.2265,31.2762,41216.0
2025-04-24 13:40:00,31.49,31.51,31.46,31.49,28395.0,31.2762,31.2961,31.2464,31.2762,28395.0
2025-04-24 13:45:00,31.5,31.5,31.44,31.46,39356.0,31.2861,31.2861,31.2265,31.2464,39356.0
2025-04-24 13:50:00,31.46,31.52,31.45,31.51,30730.0,31.2464,31.306,31.2365,31.2961,30730.0
2025-04-24 13:55:00,31.5,31.6,31.45,31.59,79415.0,31.2861,31.3855,31.2365,31.3755,79415.0
2025-04-24 14:00:00,31.58,31.66,31.55,31.59,88956.0,31.3656,31.4451,31.3358,31.3755,88956.0
2025-04-24 14:05:00,31.59,31.65,31.58,31.59,42323.0,31.3755,31.4351,31.3656,31.3755,42323.0
2025-04-24 14:10:00,31.58,31.58,31.5,31.52,30637.0,31.3656,31.3656,31.2861,31.306,30637.0
2025-04-24 14:15:00,31.51,31.54,31.42,31.46,39168.0,31.2961,31.3259,31.2067,31.2464,39168.0
2025-04-24 14:20:00,31.46,31.47,31.42,31.44,33030.0,31.2464,31.2563,31.2067,31.2265,33030.0
2025-04-24 14:25:00,31.44,31.45,31.36,31.36,39232.0,31.2265,31.2365,31.1471,31.1471,39232.0
2025-04-24 14:30:00,31.36,31.46,31.34,31.43,36581.0,31.1471,31.2464,31.1272,31.2166,36581.0
2025-04-24 14:35:00,31.44,31.45,31.41,31.44,27513.0,31.2265,31.2365,31.1967,31.2265,27513.0
2025-04-24 14:40:00,31.44,31.46,31.4,31.44,31614.0,31.2265,31.2464,31.1868,31.2265,31614.0
2025-04-24 14:45:00,31.44,31.44,31.41,31.41,50447.0,31.2265,31.2265,31.1967,31.1967,50447.0
2025-04-24 14:50:00,31.41,31.47,31.41,31.45,31823.0,31.1967,31.2563,31.1967,31.2365,31823.0
2025-04-24 14:55:00,31.45,31.47,31.41,31.42,40113.0,31.2365,31.2563,31.1967,31.2067,40113.0
2025-04-24 15:00:00,31.42,31.42,31.38,31.39,29064.0,31.2067,31.2067,31.167,31.1769,29064.0
2025-04-24 15:05:00,31.38,31.41,31.34,31.36,34370.0,31.167,31.1967,31.1272,31.1471,34370.0
2025-04-24 15:10:00,31.36,31.37,31.31,31.34,36620.0,31.1471,31.157,31.0974,31.1272,36620.0
2025-04-24 15:15:00,31.34,31.41,31.33,31.39,57961.0,31.1272,31.1967,31.1173,31.1769,57961.0
2025-04-24 15:20:00,31.38,31.42,31.38,31.4,41201.0,31.167,31.2067,31.167,31.1868,41201.0
2025-04-24 15:25:00,31.41,31.44,31.34,31.35,40348.0,31.1967,31.2265,31.1272,31.1372,40348.0
2025-04-24 15:30:00,31.35,31.41,31.34,31.36,46797.0,31.1372,31.1967,31.1272,31.1471,46797.0
2025-04-24 15:35:00,31.37,31.47,31.33,31.44,77055.0,31.157,31.2563,31.1173,31.2265,77055.0
2025-04-24 15:40:00,31.44,31.47,31.41,31.46,78759.0,31.2265,31.2563,31.1967,31.2464,78759.0
2025-04-24 15:45:00,31.46,31.53,31.43,31.52,75447.0,31.2464,31.3159,31.2166,31.306,75447.0
2025-04-24 15:50:00,31.51,31.58,31.42,31.55,176863.0,31.2961,31.3656,31.2067,31.3358,176863.0
2025-04-24 15:55:00,31.55,31.56,31.44,31.47,403444.0,31.3358,31.3457,31.2265,31.2563,403444.0
2025-04-25 09:30:00,31.09,31.23,31.03,31.16,82556.0,30.8789,31.018,30.8193,30.9484,82556.0
2025-04-25 09:35:00,31.14,31.25,31.08,31.18,61177.0,30.9286,31.0378,30.869,30.9683,61177.0
2025-04-25 09:40:00,31.19,31.29,31.14,31.18,41091.0,30.9782,31.0776,30.9286,30.9683,41091.0
2025-04-25 09:45:00,31.18,31.3,31.17,31.26,40442.0,30.9683,31.0875,30.9584,31.0478,40442.0
2025-04-25 09:50:00,31.26,31.37,31.18,31.24,68925.0,31.0478,31.157,30.9683,31.0279,68925.0
2025-04-25 09:55:00,31.23,31.27,31.13,31.15,38289.0,31.018,31.0577,30.9187,30.9385,38289.0
2025-04-25 10:00:00,31.16,31.3,31.15,31.19,75315.0,30.9484,31.0875,30.9385,30.9782,75315.0
2025-04-25 10:05:00,31.2,31.34,31.15,31.34,62797.0,30.9882,31.1272,30.9385,31.1272,62797.0
2025-04-25 10:10:00,31.35,31.45,31.2,31.4,111442.0,31.1372,31.2365,30.9882,31.1868,111442.0
2025-04-25 10:15:00,31.4,31.4,31.3,31.33,60771.0,31.1868,31.1868,31.0875,31.1173,60771.0
2025-04-25 10:20:00,31.33,31.36,31.15,31.29,104760.0,31.1173,31.1471,30.9385,31.0776,104760.0
2025-04-25 10:25:00,31.28,31.29,31.14,31.18,53761.0,31.0676,31.0776,30.9286,30.9683,53761.0
2025-04-25 10:30:00,31.2,31.31,31.15,31.29,45853.0,30.9882,31.0974,30.9385,31.0776,45853.0
2025-04-25 10:35:00,31.29,31.31,31.24,31.28,24549.0,31.0776,31.0974,31.0279,31.0676,24549.0
2025-04-25 10:40:00,31.28,31.37,31.27,31.37,50857.0,31.0676,31.157,31.0577,31.157,50857.0
2025-04-25 10:45:00,31.37,31.37,31.28,31.31,34897.0,31.157,31.157,31.0676,31.0974,34897.0
2025-04-25 10:50:00,31.31,31.35,31.29,31.34,43888.0,31.0974,31.1372,31.0776,31.1272,43888.0
2025-04-25 10:55:00,31.33,31.37,31.28,31.33,28299.0,31.1173,31.157,31.0676,31.1173,28299.0
2025-04-25 11:00:00,31.33,31.36,31.29,31.34,21408.0,31.1173,31.1471,31.0776,31.1272,21408.0
2025-04-25 11:05:00,31.35,31.38,31.34,31.36,18667.0,31.1372,31.167,31.1272,31.1471,18667.0
2025-04-25 11:10:00,31.36,31.41,31.35,31.4,28715.0,31.1471,31.1967,31.1372,31.1868,28715.0
2025-04-25 11:15:00,31.4,31.42,31.33,31.36,16494.0,31.1868,31.2067,31.1173,31.1471,16494.0
2025-04-25 11:20:00,31.37,31.44,31.37,31.44,25085.0,31.157,31.2265,31.157,31.2265,25085.0
2025-04-25 11:25:00,31.44,31.44,31.37,31.37,23075.0,31.2265,31.2265,31.157,31.157,23075.0
2025-04-25 11:30:00,31.37,31.38,31.29,31.37,75497.0,31.157,31.167,31.0776,31.157,75497.0
2025-04-25 11:35:00,31.36,31.38,31.28,31.34,35529.0,31.1471,31.167,31.0676,31.1272,35529.0
2025-04-25 11:40:00,31.34,31.39,31.33,31.38,25633.0,31.1272,31.1769,31.1173,31.167,25633.0
2025-04-25 11:45:00,31.39,31.4,31.37,31.39,48892.0,31.1769,31.1868,31.157,31.1769,48892.0
2025-04-25 11:50:00,31.4,31.43,31.38,31.43,21032.0,31.1868,31.2166,31.167,31.2166,21032.0
2025-04-25 11:55:00,31.43,31.44,31.41,31.42,16315.0,31.2166,31.2265,31.1967,31.2067,16315.0
2025-04-25 12:00:00,31.42,31.5,31.41,31.46,22106.0,31.2067,31.2861,31.1967,31.2464,22106.0
2025-04-25 12:05:00,31.46,31.51,31.45,31.51,22518.0,31.2464,31.2961,31.2365,31.2961,22518.0
2025-04-25 12:10:00,31.5,31.52,31.48,31.5,19124.0,31.2861,31.306,31.2663,31.2861,19124.0
2025-04-25 12:15:00,31.5,31.52,31.48,31.5,12966.0,31.2861,31.306,31.2663,31.2861,12966.0
2025-04-25 12:20:00,31.5,31.51,31.47,31.49,37583.0,31.2861,31.2961,31.2563,31.2762,37583.0
2025-04-25 12:25:00,31.49,31.51,31.44,31.45,13024.0,31.2762,31.2961,31.2265,31.2365,13024.0
2025-04-25 12:30:00,31.44,31.46,31.41,31.46,7743.0,31.2265,31.2464,31.1967,31.2464,7743.0
2025-04-25 12:35:00,31.46,31.49,31.41,31.45,15053.0,31.2464,31.2762,31.1967,31.2365,15053.0
2025-04-25 12:40:00,31.45,31.52,31.43,31.51,48730.0,31.2365,31.306,31.2166,31.2961,48730.0
2025-04-25 12:45:00,31.51,31.51,31.43,31.48,26939.0,31.2961,31.2961,31.2166,31.2663,26939.0
2025-04-25 12:50:00,31.47,31.47,31.4,31.41,17191.0,31.2563,31.2563,31.1868,31.1967,17191.0
2025-04-25 12:55:00,31.42,31.43,31.41,31.43,10640.0,31.2067,31.2166,31.1967,31.2166,10640.0
2025-04-25 13:00:00,31.42,31.43,31.39,31.39,20462.0,31.2067,31.2166,31.1769,31.1769,20462.0
2025-04-25 13:05:00,31.4,31.49,31.4,31.45,16027.0,31.1868,31.2762,31.1868,31.2365,16027.0
2025-04-25 13:10:00,31.45,31.47,31.44,31.46,30669.0,31.2365,31.2563,31.2265,31.2464,30669.0
2025-04-25 13:15:00,31.46,31.48,31.45,31.46,12124.0,31.2464,31.2663,31.2365,31.2464,12124.0
2025-04-25 13:20:00,31.46,31.47,31.37,31.38,23199.0,31.2464,31.2563,31.157,31.167,23199.0
2025-04-25 13:25:00,31.37,31.42,31.35,31.41,16440.0,31.157,31.2067,31.1372,31.1967,16440.0
2025-04-25 13:30:00,31.41,31.44,31.35,31.42,33620.0,31.1967,31.2265,31.1372,31.2067,33620.0
2025-04-25 13:35:00,31.42,31.42,31.27,31.3,48310.0,31.2067,31.2067,31.0577,31.0875,48310.0
2025-04-25 13:40:00,31.29,31.33,31.24,31.27,26324.0,31.0776,31.1173,31.0279,31.0577,26324.0
2025-04-25 13:45:00,31.27,31.27,31.11,31.18,49546.0,31.0577,31.0577,30.8988,30.9683,49546.0
2025-04-25 13:50:00,31.18,31.19,31.08,31.09,29545.0,30.9683,30.9782,30.869,30.8789,29545.0
2025-04-25 13:55:00,31.09,31.1,31.01,31.06,56064.0,30.8789,30.8889,30.7995,30.8491,56064.0
2025-04-25 14:00:00,31.07,31.2,31.04,31.16,29300.0,30.8591,30.9882,30.8293,30.9484,29300.0
2025-04-25 14:05:00,31.16,31.22,31.16,31.21,54306.0,30.9484,31.008,30.9484,30.9981,54306.0
2025-04-25 14:10:00,31.21,31.23,31.17,31.2,21456.0,30.9981,31.018,30.9584,30.9882,21456.0
2025-04-25 14:15:00,31.21,31.23,31.18,31.21,27232.0,30.9981,31.018,30.9683,30.9981,27232.0
2025-04-25 14:20:00,31.22,31.28,31.21,31.27,31901.0,31.008,31.0676,30.9981,31.0577,31901.0
2025-04-25 14:25:00,31.28,31.28,31.23,31.25,16773.0,31.0676,31.0676,31.018,31.0378,16773.0
2025-04-25 14:30:00,31.25,31.27,31.23,31.24,21469.0,31.0378,31.0577,31.018,31.0279,21469.0
2025-04-25 14:35:00,31.24,31.3,31.23,31.29,20413.0,31.0279,31.0875,31.018,31.0776,20413.0
2025-04-25 14:40:00,31.3,31.35,31.29,31.34,24093.0,31.0875,31.1372,31.0776,31.1272,24093.0
2025-04-25 14:45:00,31.34,31.35,31.31,31.31,18228.0,31.1272,31.1372,31.0974,31.0974,18228.0
2025-04-25 14:50:00,31.32,31.32,31.25,31.31,30808.0,31.1074,31.1074,31.0378,31.0974,30808.0
2025-04-25 14:55:00,31.3,31.31,31.25,31.29,29015.0,31.0875,31.0974,31.0378,31.0776,29015.0
2025-04-25 15:00:00,31.29,31.34,31.26,31.33,25035.0,31.0776,31.1272,31.0478,31.1173,25035.0
2025-04-25 15:05:00,31.32,31.35,31.31,31.33,32090.0,31.1074,31.1372,31.0974,31.1173,32090.0
2025-04-25 15:10:00,31.33,31.35,31.26,31.28,42523.0,31.1173,31.1372,31.0478,31.0676,42523.0
2025-04-25 15:15:00,31.29,31.32,31.25,31.32,36299.0,31.0776,31.1074,31.0378,31.1074,36299.0
2025-04-25 15:20:00,31.32,31.35,31.31,31.34,29823.0,31.1074,31.1372,31.0974,31.1272,29823.0
2025-04-25 15:25:00,31.34,31.36,31.3,31.31,35163.0,31.1272,31.1471,31.0875,31.0974,35163.0
2025-04-25 15:30:00,31.31,31.31,31.2,31.25,82016.0,31.0974,31.0974,30.9882,31.0378,82016.0
2025-04-25 15:35:00,31.25,31.31,31.22,31.24,74434.0,31.0378,31.0974,31.008,31.0279,74434.0
2025-04-25 15:40:00,31.24,31.28,31.21,31.27,107353.0,31.0279,31.0676,30.9981,31.0577,107353.0
2025-04-25 15:45:00,31.27,31.29,31.21,31.27,112333.0,31.0577,31.0776,30.9981,31.0577,112333.0
2025-04-25 15:50:00,31.28,31.35,31.25,31.32,128442.0,31.0676,31.1372,31.0378,31.1074,128442.0
2025-04-25 15:55:00,31.32,31.38,31.3,31.34,357023.0,31.1074,31.167,31.0875,31.1272,357023.0
2025-04-28 09:30:00,31.36,31.8,31.36,31.71,110124.0,31.1471,31.5841,31.1471,31.4947,110124.0
2025-04-28 09:35:00,31.71,31.75,31.52,31.56,58305.0,31.4947,31.5344,31.306,31.3457,58305.0
2025-04-28 09:40:00,31.58,31.69,31.51,31.53,43999.0,31.3656,31.4748,31.2961,31.3159,43999.0
2025-04-28 09:45:00,31.54,31.61,31.44,31.48,54993.0,31.3259,31.3954,31.2265,31.2663,54993.0
2025-04-28 09:50:00,31.49,31.52,31.45,31.48,50586.0,31.2762,31.306,31.2365,31.2663,50586.0
2025-04-28 09:55:00,31.47,31.48,31.31,31.35,36225.0,31.2563,31.2663,31.0974,31.1372,36225.0
2025-04-28 10:00:00,31.35,31.44,31.29,31.44,55846.0,31.1372,31.2265,31.0776,31.2265,55846.0
2025-04-28 10:05:00,31.44,31.5,31.42,31.43,39386.0,31.2265,31.2861,31.2067,31.2166,39386.0
2025-04-28 10:10:00,31.43,31.57,31.42,31.56,55912.0,31.2166,31.3557,31.2067,31.3457,55912.0
2025-04-28 10:15:00,31.57,31.6,31.48,31.5,38066.0,31.3557,31.3855,31.2663,31.2861,38066.0
2025-04-28 10:20:00,31.5,31.6,31.49,31.6,41723.0,31.2861,31.3855,31.2762,31.3855,41723.0
2025-04-28 10:25:00,31.6,31.63,31.5,31.54,67514.0,31.3855,31.4153,31.2861,31.3259,67514.0
2025-04-28 10:30:00,31.53,31.56,31.43,31.45,45169.0,31.3159,31.3457,31.2166,31.2365,45169.0
2025-04-28 10:35:00,31.47,31.6,31.46,31.6,22743.0,31.2563,31.3855,31.2464,31.3855,22743.0
2025-04-28 10:40:00,31.59,31.62,31.49,31.59,87076.0,31.3755,31.4053,31.2762,31.3755,87076.0
2025-04-28 10:45:00,31.6,31.65,31.59,31.61,34588.0,31.3855,31.4351,31.3755,31.3954,34588.0
2025-04-28 10:50:00,31.61,31.61,31.51,31.54,115148.0,31.3954,31.3954,31.2961,31.3259,115148.0
2025-04-28 10:55:00,31.53,31.55,31.49,31.54,23420.0,31.3159,31.3358,31.2762,31.3259,23420.0
2025-04-28 11:00:00,31.55,31.61,31.5,31.56,68873.0,31.3358,31.3954,31.2861,31.3457,68873.0
2025-04-28 11:05:00,31.55,31.56,31.4,31.43,25633.0,31.3358,31.3457,31.1868,31.2166,25633.0
2025-04-28 11:10:00,31.43,31.5,31.38,31.46,27093.0,31.2166,31.2861,31.167,31.2464,27093.0
2025-04-28 11:15:00,31.47,31.5,31.42,31.48,23501.0,31.2563,31.2861,31.2067,31.2663,23501.0
2025-04-28 11:20:00,31.48,31.49,31.37,31.39,66915.0,31.2663,31.2762,31.157,31.1769,66915.0
2025-04-28 11:25:00,31.39,31.4,31.34,31.36,28714.0,31.1769,31.1868,31.1272,31.1471,28714.0
2025-04-28 11:30:00,31.36,31.41,31.35,31.39,29976.0,31.1471,31.1967,31.1372,31.1769,29976.0
2025-04-28 11:35:00,31.38,31.47,31.38,31.41,64962.0,31.167,31.2563,31.167,31.1967,64962.0
2025-04-28 11:40:00,31.41,31.45,31.39,31.41,23614.0,31.1967,31.2365,31.1769,31.1967,23614.0
2025-04-28 11:45:00,31.4,31.42,31.35,31.39,20661.0,31.1868,31.2067,31.1372,31.1769,20661.0
2025-04-28 11:50:00,31.39,31.41,31.36,31.39,20737.0,31.1769,31.1967,31.1471,31.1769,20737.0
2025-04-28 11:55:00,31.39,31.41,31.34,31.39,19682.0,31.1769,31.1967,31.1272,31.1769,19682.0
2025-04-28 12:00:00,31.38,31.42,31.35,31.35,42524.0,31.167,31.2067,31.1372,31.1372,42524.0
2025-04-28 12:05:00,31.36,31.38,31.31,31.32,27626.0,31.1471,31.167,31.0974,31.1074,27626.0
2025-04-28 12:10:00,31.32,31.36,31.31,31.36,17896.0,31.1074,31.1471,31.0974,31.1471,17896.0
2025-04-28 12:15:00,31.36,31.43,31.35,31.4,22402.0,31.1471,31.2166,31.1372,31.1868,22402.0
2025-04-28 12:20:00,31.4,31.42,31.36,31.4,16659.0,31.1868,31.2067,31.1471,31.1868,16659.0
2025-04-28 12:25:00,31.4,31.4,31.34,31.38,17699.0,31.1868,31.1868,31.1272,31.167,17699.0
2025-04-28 12:30:00,31.39,31.46,31.37,31.43,49119.0,31.1769,31.2464,31.157,31.2166,49119.0
2025-04-28 12:35:00,31.44,31.49,31.41,31.47,44239.0,31.2265,31.2762,31.1967,31.2563,44239.0
2025-04-28 12:40:00,31.47,31.49,31.45,31.49,20679.0,31.2563,31.2762,31.2365,31.2762,20679.0
2025-04-28 12:45:00,31.49,31.5,31.45,31.48,18188.0,31.2762,31.2861,31.2365,31.2663,18188.0
2025-04-28 12:50:00,31.47,31.48,31.41,31.42,15330.0,31.2563,31.2663,31.1967,31.2067,15330.0
2025-04-28 12:55:00,31.42,31.42,31.37,31.39,19381.0,31.2067,31.2067,31.157,31.1769,19381.0
2025-04-28 13:00:00,31.4,31.42,31.36,31.39,22115.0,31.1868,31.2067,31.1471,31.1769,22115.0
2025-04-28 13:05:00,31.38,31.41,31.35,31.36,13491.0,31.167,31.1967,31.1372,31.1471,13491.0
2025-04-28 13:10:00,31.35,31.35,31.27,31.28,61800.0,31.1372,31.1372,31.0577,31.0676,61800.0
2025-04-28 13:15:00,31.27,31.31,31.25,31.3,33665.0,31.0577,31.0974,31.0378,31.0875,33665.0
2025-04-28 13:20:00,31.3,31.33,31.28,31.33,22673.0,31.0875,31.1173,31.0676,31.1173,22673.0
2025-04-28 13:25:00,31.33,31.38,31.29,31.3,64541.0,31.1173,31.167,31.0776,31.0875,64541.0
2025-04-28 13:30:00,31.29,31.33,31.28,31.32,26581.0,31.0776,31.1173,31.0676,31.1074,26581.0
2025-04-28 13:35:00,31.31,31.4,31.3,31.39,27649.0,31.0974,31.1868,31.0875,31.1769,27649.0
2025-04-28 13:40:00,31.39,31.4,31.37,31.39,17359.0,31.1769,31.1868,31.157,31.1769,17359.0
2025-04-28 13:45:00,31.38,31.4,31.36,31.38,22227.0,31.167,31.1868,31.1471,31.167,22227.0
2025-04-28 13:50:00,31.38,31.44,31.37,31.42,33158.0,31.167,31.2265,31.157,31.2067,33158.0
2025-04-28 13:55:00,31.41,31.45,31.4,31.42,15473.0,31.1967,31.2365,31.1868,31.2067,15473.0
2025-04-28 14:00:00,31.43,31.45,31.41,31.44,21039.0,31.2166,31.2365,31.1967,31.2265,21039.0
2025-04-28 14:05:00,31.43,31.46,31.43,31.44,15523.0,31.2166,31.2464,31.2166,31.2265,15523.0
2025-04-28 14:10:00,31.43,31.48,31.41,31.47,23556.0,31.2166,31.2663,31.1967,31.2563,23556.0
2025-04-28 14:15:00,31.47,31.51,31.46,31.47,23514.0,31.2563,31.2961,31.2464,31.2563,23514.0
2025-04-28 14:20:00,31.48,31.51,31.46,31.51,22819.0,31.2663,31.2961,31.2464,31.2961,22819.0
2025-04-28 14:25:00,31.51,31.56,31.5,31.55,28142.0,31.2961,31.3457,31.2861,31.3358,28142.0
2025-04-28 14:30:00,31.56,31.57,31.5,31.52,23198.0,31.3457,31.3557,31.2861,31.306,23198.0
2025-04-28 14:35:00,31.52,31.52,31.48,31.5,17074.0,31.306,31.306,31.2663,31.2861,17074.0
2025-04-28 14:40:00,31.5,31.5,31.47,31.5,17342.0,31.2861,31.2861,31.2563,31.2861,17342.0
2025-04-28 14:45:00,31.49,31.51,31.48,31.5,16668.0,31.2762,31.2961,31.2663,31.2861,16668.0
2025-04-28 14:50:00,31.5,31.56,31.49,31.54,29110.0,31.2861,31.3457,31.2762,31.3259,29110.0
2025-04-28 14:55:00,31.55,31.55,31.51,31.52,37259.0,31.3358,31.3358,31.2961,31.306,37259.0
2025-04-28 15:00:00,31.52,31.55,31.5,31.52,17777.0,31.306,31.3358,31.2861,31.306,17777.0
2025-04-28 15:05:00,31.51,31.55,31.5,31.54,25332.0,31.2961,31.3358,31.2861,31.3259,25332.0
2025-04-28 15:10:00,31.53,31.54,31.51,31.54,21686.0,31.3159,31.3259,31.2961,31.3259,21686.0
2025-04-28 15:15:00,31.54,31.55,31.49,31.52,46333.0,31.3259,31.3358,31.2762,31.306,46333.0
2025-04-28 15:20:00,31.52,31.56,31.51,31.55,31089.0,31.306,31.3457,31.2961,31.3358,31089.0
2025-04-28 15:25:00,31.54,31.56,31.51,31.53,32523.0,31.3259,31.3457,31.2961,31.3159,32523.0
2025-04-28 15:30:00,31.53,31.54,31.47,31.5,37990.0,31.3159,31.3259,31.2563,31.2861,37990.0
2025-04-28 15:35:00,31.49,31.55,31.43,31.53,112052.0,31.2762,31.3358,31.2166,31.3159,112052.0
2025-04-28 15:40:00,31.53,31.54,31.47,31.49,52050.0,31.3159,31.3259,31.2563,31.2762,52050.0
2025-04-28 15:45:00,31.49,31.56,31.48,31.56,57337.0,31.2762,31.3457,31.2663,31.3457,57337.0
2025-04-28 15:50:00,31.55,31.62,31.5,31.61,98932.0,31.3358,31.4053,31.2861,31.3954,98932.0
2025-04-28 15:55:00,31.61,31.62,31.54,31.55,304540.0,31.3954,31.4053,31.3259,31.3358,304540.0
2025-04-29 09:30:00,31.0,31.33,30.9,31.13,116998.0,30.7895,31.1173,30.6902,30.9187,116998.0
2025-04-29 09:35:00,31.08,31.08,30.85,30.96,107115.0,30.869,30.869,30.6406,30.7498,107115.0
2025-04-29 09:40:00,30.96,31.03,30.91,30.93,66846.0,30.7498,30.8193,30.7001,30.72,66846.0
2025-04-29 09:45:00,30.93,30.98,30.8,30.8,82573.0,30.72,30.7697,30.5909,30.5909,82573.0
2025-04-29 09:50:00,30.8,30.96,30.79,30.93,52665.0,30.5909,30.7498,30.581,30.72,52665.0
2025-04-29 09:55:00,30.96,31.01,30.87,30.88,18237.0,30.7498,30.7995,30.6604,30.6703,18237.0
2025-04-29 10:00:00,30.9,30.98,30.8,30.88,41206.0,30.6902,30.7697,30.5909,30.6703,41206.0
2025-04-29 10:05:00,30.89,31.05,30.88,31.03,66562.0,30.6803,30.8392,30.6703,30.8193,66562.0
2025-04-29 10:10:00,31.02,31.07,30.94,30.94,70378.0,30.8094,30.8591,30.7299,30.7299,70378.0
2025-04-29 10:15:00,30.94,31.1,30.93,31.07,33858.0,30.7299,30.8889,30.72,30.8591,33858.0
2025-04-29 10:20:00,31.05,31.09,31.0,31.01,32191.0,30.8392,30.8789,30.7895,30.7995,32191.0
2025-04-29 10:25:00,31.0,31.0,30.83,30.89,48106.0,30.7895,30.7895,30.6207,30.6803,48106.0
2025-04-29 10:30:00,30.88,31.01,30.85,31.0,54940.0,30.6703,30.7995,30.6406,30.7895,54940.0
2025-04-29 10:35:00,31.0,31.15,30.99,31.13,80349.0,30.7895,30.9385,30.7796,30.9187,80349.0
2025-04-29 10:40:00,31.14,31.22,31.14,31.21,39469.0,30.9286,31.008,30.9286,30.9981,39469.0
2025-04-29 10:45:00,31.21,31.3,31.19,31.28,24315.0,30.9981,31.0875,30.9782,31.0676,24315.0
2025-04-29 10:50:00,31.27,31.34,31.21,31.34,33670.0,31.0577,31.1272,30.9981,31.1272,33670.0
2025-04-29 10:55:00,31.34,31.4,31.31,31.32,42152.0,31.1272,31.1868,31.0974,31.1074,42152.0
2025-04-29 11:00:00,31.32,31.33,31.24,31.26,18850.0,31.1074,31.1173,31.0279,31.0478,18850.0
2025-04-29 11:05:00,31.26,31.35,31.23,31.35,35062.0,31.0478,31.1372,31.018,31.1372,35062.0
2025-04-29 11:10:00,31.36,31.4,31.35,31.4,17394.0,31.1471,31.1868,31.1372,31.1868,17394.0
2025-04-29 11:15:00,31.41,31.42,31.32,31.32,53389.0,31.1967,31.2067,31.1074,31.1074,53389.0
2025-04-29 11:20:00,31.32,31.34,31.27,31.3,20332.0,31.1074,31.1272,31.0577,31.0875,20332.0
2025-04-29 11:25:00,31.29,31.33,31.27,31.32,21595.0,31.0776,31.1173,31.0577,31.1074,21595.0
2025-04-29 11:30:00,31.32,31.33,31.23,31.24,31935.0,31.1074,31.1173,31.018,31.0279,31935.0
2025-04-29 11:35:00,31.23,31.26,31.21,31.24,18264.0,31.018,31.0478,30.9981,31.0279,18264.0
2025-04-29 11:40:00,31.25,31.31,31.25,31.29,16994.0,31.0378,31.0974,31.0378,31.0776,16994.0
2025-04-29 11:45:00,31.29,31.33,31.27,31.3,17306.0,31.0776,31.1173,31.0577,31.0875,17306.0
2025-04-29 11:50:00,31.32,31.33,31.25,31.27,17365.0,31.1074,31.1173,31.0378,31.0577,17365.0
2025-04-29 11:55:00,31.27,31.27,31.23,31.25,9880.0,31.0577,31.0577,31.018,31.0378,9880.0
2025-04-29 12:00:00,31.25,31.34,31.24,31.33,24876.0,31.0378,31.1272,31.0279,31.1173,24876.0
2025-04-29 12:05:00,31.34,31.38,31.33,31.37,19362.0,31.1272,31.167,31.1173,31.157,19362.0
2025-04-29 12:10:00,31.37,31.42,31.35,31.42,11435.0,31.157,31.2067,31.1372,31.2067,11435.0
2025-04-29 12:15:00,31.42,31.42,31.33,31.33,17932.0,31.2067,31.2067,31.1173,31.1173,17932.0
2025-04-29 12:20:00,31.32,31.35,31.3,31.32,17775.0,31.1074,31.1372,31.0875,31.1074,17775.0
2025-04-29 12:25:00,31.32,31.33,31.27,31.27,20626.0,31.1074,31.1173,31.0577,31.0577,20626.0
2025-04-29 12:30:00,31.28,31.29,31.26,31.26,16338.0,31.0676,31.0776,31.0478,31.0478,16338.0
2025-04-29 12:35:00,31.27,31.28,31.22,31.24,20654.0,31.0577,31.0676,31.008,31.0279,20654.0
2025-04-29 12:40:00,31.24,31.26,31.21,31.24,21852.0,31.0279,31.0478,30.9981,31.0279,21852.0
2025-04-29 12:45:00,31.23,31.24,31.14,31.19,20684.0,31.018,31.0279,30.9286,30.9782,20684.0
2025-04-29 12:50:00,31.2,31.22,31.18,31.21,12597.0,30.9882,31.008,30.9683,30.9981,12597.0
2025-04-29 12:55:00,31.21,31.22,31.17,31.21,21356.0,30.9981,31.008,30.9584,30.9981,21356.0
2025-04-29 13:00:00,31.21,31.24,31.18,31.23,21325.0,30.9981,31.0279,30.9683,31.018,21325.0
2025-04-29 13:05:00,31.23,31.25,31.17,31.17,17679.0,31.018,31.0378,30.9584,30.9584,17679.0
2025-04-29 13:10:00,31.17,31.21,31.15,31.17,127971.0,30.9584,30.9981,30.9385,30.9584,127971.0
2025-04-29 13:15:00,31.16,31.22,31.15,31.21,62848.0,30.9484,31.008,30.9385,30.9981,62848.0
2025-04-29 13:20:00,31.21,31.25,31.2,31.23,45464.0,30.9981,31.0378,30.9882,31.018,45464.0
2025-04-29 13:25:00,31.23,31.26,31.22,31.24,23111.0,31.018,31.0478,31.008,31.0279,23111.0
2025-04-29 13:30:00,31.23,31.25,31.2,31.23,31348.0,31.018,31.0378,30.9882,31.018,31348.0
2025-04-29 13:35:00,31.23,31.29,31.22,31.28,34722.0,31.018,31.0776,31.008,31.0676,34722.0
2025-04-29 13:40:00,31.29,31.33,31.28,31.32,27309.0,31.0776,31.1173,31.0676,31.1074,27309.0
2025-04-29 13:45:00,31.32,31.39,31.28,31.37,37473.0,31.1074,31.1769,31.0676,31.157,37473.0
2025-04-29 13:50:00,31.37,31.4,31.34,31.38,23487.0,31.157,31.1868,31.1272,31.167,23487.0
2025-04-29 13:55:00,31.38,31.41,31.35,31.36,25181.0,31.167,31.1967,31.1372,31.1471,25181.0
2025-04-29 14:00:00,31.36,31.37,31.33,31.36,25402.0,31.1471,31.157,31.1173,31.1471,25402.0
2025-04-29 14:05:00,31.35,31.37,31.32,31.34,32044.0,31.1372,31.157,31.1074,31.1272,32044.0
2025-04-29 14:10:00,31.33,31.34,31.29,31.3,40955.0,31.1173,31.1272,31.0776,31.0875,40955.0
2025-04-29 14:15:00,31.3,31.32,31.27,31.29,36184.0,31.0875,31.1074,31.0577,31.0776,36184.0
2025-04-29 14:20:00,31.29,31.3,31.24,31.28,24934.0,31.0776,31.0875,31.0279,31.0676,24934.0
2025-04-29 14:25:00,31.27,31.29,31.25,31.29,28899.0,31.0577,31.0776,31.0378,31.0776,28899.0
2025-04-29 14:30:00,31.28,31.33,31.27,31.3,36544.0,31.0676,31.1173,31.0577,31.0875,36544.0
2025-04-29 14:35:00,31.3,31.32,31.28,31.31,23117.0,31.0875,31.1074,31.0676,31.0974,23117.0
2025-04-29 14:40:00,31.31,31.32,31.29,31.32,18300.0,31.0974,31.1074,31.0776,31.1074,18300.0
2025-04-29 14:45:00,31.32,31.32,31.27,31.3,21523.0,31.1074,31.1074,31.0577,31.0875,21523.0
2025-04-29 14:50:00,31.3,31.31,31.26,31.3,42336.0,31.0875,31.0974,31.0478,31.0875,42336.0
2025-04-29 14:55:00,31.3,31.33,31.28,31.3,31404.0,31.0875,31.1173,31.0676,31.0875,31404.0
2025-04-29 15:00:00,31.29,31.33,31.27,31.29,28009.0,31.0776,31.1173,31.0577,31.0776,28009.0
2025-04-29 15:05:00,31.28,31.36,31.27,31.36,45789.0,31.0676,31.1471,31.0577,31.1471,45789.0
2025-04-29 15:10:00,31.36,31.43,31.34,31.41,34658.0,31.1471,31.2166,31.1272,31.1967,34658.0
2025-04-29 15:15:00,31.41,31.44,31.39,31.44,41438.0,31.1967,31.2265,31.1769,31.2265,41438.0
2025-04-29 15:20:00,31.44,31.44,31.4,31.43,35943.0,31.2265,31.2265,31.1868,31.2166,35943.0
2025-04-29 15:25:00,31.43,31.43,31.36,31.37,41540.0,31.2166,31.2166,31.1471,31.157,41540.0
2025-04-29 15:30:00,31.37,31.41,31.36,31.39,22489.0,31.157,31.1967,31.1471,31.1769,22489.0
2025-04-29 15:35:00,31.39,31.43,31.36,31.41,39316.0,31.1769,31.2166,31.1471,31.1967,39316.0
2025-04-29 15:40:00,31.41,31.42,31.31,31.34,111837.0,31.1967,31.2067,31.0974,31.1272,111837.0
2025-04-29 15:45:00,31.33,31.37,31.32,31.34,45869.0,31.1173,31.157,31.1074,31.1272,45869.0
2025-04-29 15:50:00,31.34,31.38,31.31,31.33,140070.0,31.1272,31.167,31.0974,31.1173,140070.0
2025-04-29 15:55:00,31.33,31.36,31.28,31.29,277948.0,31.1173,31.1471,31.0676,31.0776,277948.0
2025-04-30 09:30:00,30.76,30.99,30.35,30.49,137858.0,30.5512,30.7796,30.1439,30.283,137858.0
2025-04-30 09:35:00,30.49,30.56,30.41,30.46,43788.0,30.283,30.3525,30.2035,30.2532,43788.0
2025-04-30 09:40:00,30.47,30.48,30.27,30.36,50369.0,30.2631,30.2731,30.0645,30.1539,50369.0
2025-04-30 09:45:00,30.35,30.43,30.27,30.38,50707.0,30.1439,30.2234,30.0645,30.1737,50707.0
2025-04-30 09:50:00,30.38,30.41,30.24,30.27,38372.0,30.1737,30.2035,30.0347,30.0645,38372.0
2025-04-30 09:55:00,30.26,30.27,30.12,30.15,59609.0,30.0546,30.0645,29.9155,29.9453,59609.0
2025-04-30 10:00:00,30.13,30.34,30.11,30.33,58394.0,29.9254,30.134,29.9056,30.1241,58394.0
2025-04-30 10:05:00,30.34,30.42,30.31,30.38,38007.0,30.134,30.2135,30.1042,30.1737,38007.0
2025-04-30 10:10:00,30.38,30.53,30.37,30.5,32002.0,30.1737,30.3227,30.1638,30.2929,32002.0
2025-04-30 10:15:00,30.49,30.51,30.43,30.49,24767.0,30.283,30.3029,30.2234,30.283,24767.0
2025-04-30 10:20:00,30.48,30.55,30.47,30.55,27223.0,30.2731,30.3426,30.2631,30.3426,27223.0
2025-04-30 10:25:00,30.54,30.63,30.5,30.63,31385.0,30.3327,30.422,30.2929,30.422,31385.0
2025-04-30 10:30:00,30.62,30.73,30.62,30.71,26084.0,30.4121,30.5214,30.4121,30.5015,26084.0
2025-04-30 10:35:00,30.7,30.71,30.62,30.68,26761.0,30.4916,30.5015,30.4121,30.4717,26761.0
2025-04-30 10:40:00,30.68,30.68,30.52,30.59,31196.0,30.4717,30.4717,30.3128,30.3823,31196.0
2025-04-30 10:45:00,30.58,30.58,30.42,30.44,25430.0,30.3724,30.3724,30.2135,30.2333,25430.0
2025-04-30 10:50:00,30.44,30.56,30.36,30.51,34648.0,30.2333,30.3525,30.1539,30.3029,34648.0
2025-04-30 10:55:00,30.5,30.58,30.46,30.55,32853.0,30.2929,30.3724,30.2532,30.3426,32853.0
2025-04-30 11:00:00,30.55,30.65,30.55,30.65,35337.0,30.3426,30.4419,30.3426,30.4419,35337.0
2025-04-30 11:05:00,30.64,30.79,30.63,30.77,43292.0,30.432,30.581,30.422,30.5611,43292.0
2025-04-30 11:10:00,30.78,30.81,30.76,30.79,25704.0,30.571,30.6008,30.5512,30.581,25704.0
2025-04-30 11:15:00,30.8,30.82,30.77,30.8,14765.0,30.5909,30.6108,30.5611,30.5909,14765.0
2025-04-30 11:20:00,30.79,30.83,30.77,30.78,20537.0,30.581,30.6207,30.5611,30.571,20537.0
2025-04-30 11:25:00,30.77,30.77,30.67,30.7,33621.0,30.5611,30.5611,30.4618,30.4916,33621.0
2025-04-30 11:30:00,30.69,30.76,30.67,30.76,29755.0,30.4816,30.5512,30.4618,30.5512,29755.0
2025-04-30 11:35:00,30.77,30.79,30.74,30.75,30580.0,30.5611,30.581,30.5313,30.5412,30580.0
2025-04-30 11:40:00,30.75,30.77,30.4,30.47,208736.0,30.5412,30.5611,30.1936,30.2631,208736.0
2025-04-30 11:45:00,30.47,30.5,30.37,30.38,68533.0,30.2631,30.2929,30.1638,30.1737,68533.0
2025-04-30 11:50:00,30.38,30.38,30.13,30.14,112588.0,30.1737,30.1737,29.9254,29.9354,112588.0
2025-04-30 11:55:00,30.13,30.28,30.12,30.17,150407.0,29.9254,30.0744,29.9155,29.9652,150407.0
2025-04-30 12:00:00,30.17,30.28,30.14,30.22,108148.0,29.9652,30.0744,29.9354,30.0148,108148.0
2025-04-30 12:05:00,30.23,30.32,30.22,30.32,47226.0,30.0248,30.1141,30.0148,30.1141,47226.0
2025-04-30 12:10:00,30.32,30.32,30.2,30.23,73433.0,30.1141,30.1141,29.995,30.0248,73433.0
2025-04-30 12:15:00,30.23,30.24,30.15,30.16,49897.0,30.0248,30.0347,29.9453,29.9552,49897.0
2025-04-30 12:20:00,30.16,30.18,30.07,30.08,74091.0,29.9552,29.9751,29.8658,29.8758,74091.0
2025-04-30 12:25:00,30.09,30.11,30.03,30.03,39595.0,29.8857,29.9056,29.8261,29.8261,39595.0
2025-04-30 12:30:00,30.03,30.03,29.97,29.98,76838.0,29.8261,29.8261,29.7665,29.7765,76838.0
2025-04-30 12:35:00,29.97,30.08,29.94,30.07,70800.0,29.7665,29.8758,29.7367,29.8658,70800.0
2025-04-30 12:40:00,30.07,30.15,30.06,30.12,44330.0,29.8658,29.9453,29.8559,29.9155,44330.0
2025-04-30 12:45:00,30.13,30.14,30.1,30.14,47863.0,29.9254,29.9354,29.8956,29.9354,47863.0
2025-04-30 12:50:00,30.13,30.16,30.12,30.15,54955.0,29.9254,29.9552,29.9155,29.9453,54955.0
2025-04-30 12:55:00,30.16,30.21,30.12,30.15,104944.0,29.9552,30.0049,29.9155,29.9453,104944.0
2025-04-30 13:00:00,30.14,30.19,30.1,30.1,44273.0,29.9354,29.985,29.8956,29.8956,44273.0
2025-04-30 13:05:00,30.1,30.13,30.07,30.1,46657.0,29.8956,29.9254,29.8658,29.8956,46657.0
2025-04-30 13:10:00,30.09,30.09,30.01,30.07,36079.0,29.8857,29.8857,29.8063,29.8658,36079.0
2025-04-30 13:15:00,30.07,30.18,30.07,30.18,38638.0,29.8658,29.9751,29.8658,29.9751,38638.0
2025-04-30 13:20:00,30.19,30.21,30.16,30.18,29516.0,29.985,30.0049,29.9552,29.9751,29516.0
2025-04-30 13:25:00,30.18,30.22,30.17,30.19,40155.0,29.9751,30.0148,29.9652,29.985,40155.0
2025-04-30 13:30:00,30.18,30.26,30.18,30.24,33794.0,29.9751,30.0546,29.9751,30.0347,33794.0
2025-04-30 13:35:00,30.23,30.26,30.22,30.23,24500.0,30.0248,30.0546,30.0148,30.0248,24500.0
2025-04-30 13:40:00,30.23,30.24,30.19,30.23,27478.0,30.0248,30.0347,29.985,30.0248,27478.0
2025-04-30 13:45:00,30.23,30.23,30.17,30.21,28521.0,30.0248,30.0248,29.9652,30.0049,28521.0
2025-04-30 13:50:00,30.21,30.24,30.18,30.2,35278.0,30.0049,30.0347,29.9751,29.995,35278.0
2025-04-30 13:55:00,30.2,30.2,30.14,30.15,29860.0,29.995,29.995,29.9354,29.9453,29860.0
2025-04-30 14:00:00,30.16,30.22,30.13,30.21,24560.0,29.9552,30.0148,29.9254,30.0049,24560.0
2025-04-30 14:05:00,30.2,30.45,30.14,30.24,115255.0,29.995,30.2433,29.9354,30.0347,115255.0
2025-04-30 14:10:00,30.25,30.35,30.24,30.26,40675.0,30.0446,30.1439,30.0347,30.0546,40675.0
2025-04-30 14:15:00,30.27,30.31,30.24,30.31,28713.0,30.0645,30.1042,30.0347,30.1042,28713.0
2025-04-30 14:20:00,30.32,30.33,30.29,30.3,18036.0,30.1141,30.1241,30.0844,30.0943,18036.0
2025-04-30 14:25:00,30.3,30.33,30.21,30.26,35103.0,30.0943,30.1241,30.0049,30.0546,35103.0
2025-04-30 14:30:00,30.25,30.27,30.22,30.23,42743.0,30.0446,30.0645,30.0148,30.0248,42743.0
2025-04-30 14:35:00,30.22,30.24,30.16,30.18,40936.0,30.0148,30.0347,29.9552,29.9751,40936.0
2025-04-30 14:40:00,30.18,30.2,30.12,30.14,49067.0,29.9751,29.995,29.9155,29.9354,49067.0
2025-04-30 14:45:00,30.15,30.25,30.15,30.24,32219.0,29.9453,30.0446,29.9453,30.0347,32219.0
2025-04-30 14:50:00,30.23,30.27,30.2,30.22,23980.0,30.0248,30.0645,29.995,30.0148,23980.0
2025-04-30 14:55:00,30.21,30.23,30.18,30.21,24927.0,30.0049,30.0248,29.9751,30.0049,24927.0
2025-04-30 15:00:00,30.21,30.24,30.14,30.16,49270.0,30.0049,30.0347,29.9354,29.9552,49270.0
2025-04-30 15:05:00,30.15,30.18,30.15,30.15,49198.0,29.9453,29.9751,29.9453,29.9453,49198.0
2025-04-30 15:10:00,30.14,30.19,30.14,30.16,51515.0,29.9354,29.985,29.9354,29.9552,51515.0
2025-04-30 15:15:00,30.15,30.21,30.14,30.19,47405.0,29.9453,30.0049,29.9354,29.985,47405.0
2025-04-30 15:20:00,30.19,30.2,30.15,30.19,50229.0,29.985,29.995,29.9453,29.985,50229.0
2025-04-30 15:25:00,30.19,30.25,30.17,30.18,50825.0,29.985,30.0446,29.9652,29.9751,50825.0
2025-04-30 15:30:00,30.17,30.24,30.17,30.18,50886.0,29.9652,30.0347,29.9652,29.9751,50886.0
2025-04-30 15:35:00,30.18,30.2,30.15,30.19,53780.0,29.9751,29.995,29.9453,29.985,53780.0
2025-04-30 15:40:00,30.19,30.25,30.16,30.25,63617.0,29.985,30.0446,29.9552,30.0446,63617.0
2025-04-30 15:45:00,30.25,30.37,30.22,30.36,80466.0,30.0446,30.1638,30.0148,30.1539,80466.0
2025-04-30 15:50:00,30.35,30.51,30.35,30.45,174337.0,30.1439,30.3029,30.1439,30.2433,174337.0
2025-04-30 15:55:00,30.46,30.54,30.39,30.39,539876.0,30.2532,30.3327,30.1837,30.1837,539876.0
2025-05-01 09:30:00,30.32,30.77,30.27,30.77,96194.0,30.1141,30.5611,30.0645,30.5611,96194.0
2025-05-01 09:35:00,30.75,31.24,30.71,31.14,126336.0,30.5412,31.0279,30.5015,30.9286,126336.0
2025-05-01 09:40:00,31.18,31.58,31.17,31.56,353196.0,30.9683,31.3656,30.9584,31.3457,353196.0
2025-05-01 09:45:00,31.55,31.62,31.46,31.59,177772.0,31.3358,31.4053,31.2464,31.3755,177772.0
2025-05-01 09:50:00,31.6,31.64,31.52,31.59,95840.0,31.3855,31.4252,31.306,31.3755,95840.0
2025-05-01 09:55:00,31.6,31.6,31.38,31.39,99782.0,31.3855,31.3855,31.167,31.1769,99782.0
2025-05-01 10:00:00,31.4,31.77,31.4,31.67,139953.0,31.1868,31.5543,31.1868,31.455,139953.0
2025-05-01 10:05:00,31.66,31.71,31.53,31.57,93787.0,31.4451,31.4947,31.3159,31.3557,93787.0
2025-05-01 10:10:00,31.57,31.57,31.48,31.55,76575.0,31.3557,31.3557,31.2663,31.3358,76575.0
2025-05-01 10:15:00,31.55,31.6,31.5,31.55,42960.0,31.3358,31.3855,31.2861,31.3358,42960.0
2025-05-01 10:20:00,31.55,31.58,31.5,31.53,70478.0,31.3358,31.3656,31.2861,31.3159,70478.0
2025-05-01 10:25:00,31.52,31.61,31.42,31.58,125205.0,31.306,31.3954,31.2067,31.3656,125205.0
2025-05-01 10:30:00,31.57,31.65,31.56,31.63,44831.0,31.3557,31.4351,31.3457,31.4153,44831.0
2025-05-01 10:35:00,31.64,31.73,31.61,31.67,54791.0,31.4252,31.5146,31.3954,31.455,54791.0
2025-05-01 10:40:00,31.67,31.74,31.6,31.6,37133.0,31.455,31.5245,31.3855,31.3855,37133.0
2025-05-01 10:45:00,31.6,31.67,31.57,31.64,49348.0,31.3855,31.455,31.3557,31.4252,49348.0
2025-05-01 10:50:00,31.65,31.66,31.6,31.63,30644.0,31.4351,31.4451,31.3855,31.4153,30644.0
2025-05-01 10:55:00,31.63,31.67,31.59,31.6,35221.0,31.4153,31.455,31.3755,31.3855,35221.0
2025-05-01 11:00:00,31.59,31.61,31.44,31.5,161040.0,31.3755,31.3954,31.2265,31.2861,161040.0
2025-05-01 11:05:00,31.49,31.55,31.45,31.46,32462.0,31.2762,31.3358,31.2365,31.2464,32462.0
2025-05-01 11:10:00,31.46,31.46,31.34,31.39,220267.0,31.2464,31.2464,31.1272,31.1769,220267.0
2025-05-01 11:15:00,31.38,31.53,31.38,31.53,55638.0,31.167,31.3159,31.167,31.3159,55638.0
2025-05-01 11:20:00,31.53,31.59,31.48,31.57,43278.0,31.3159,31.3755,31.2663,31.3557,43278.0
2025-05-01 11:25:00,31.57,31.65,31.56,31.6,39629.0,31.3557,31.4351,31.3457,31.3855,39629.0
2025-05-01 11:30:00,31.61,31.64,31.51,31.53,31240.0,31.3954,31.4252,31.2961,31.3159,31240.0
2025-05-01 11:35:00,31.53,31.55,31.43,31.45,33651.0,31.3159,31.3358,31.2166,31.2365,33651.0
2025-05-01 11:40:00,31.45,31.46,31.34,31.35,30042.0,31.2365,31.2464,31.1272,31.1372,30042.0
2025-05-01 11:45:00,31.34,31.37,31.3,31.35,25073.0,31.1272,31.157,31.0875,31.1372,25073.0
2025-05-01 11:50:00,31.35,31.37,31.3,31.3,26868.0,31.1372,31.157,31.0875,31.0875,26868.0
2025-05-01 11:55:00,31.28,31.29,31.13,31.15,46366.0,31.0676,31.0776,30.9187,30.9385,46366.0
2025-05-01 12:00:00,31.15,31.16,30.98,31.02,49495.0,30.9385,30.9484,30.7697,30.8094,49495.0
2025-05-01 12:05:00,31.02,31.11,31.01,31.11,50945.0,30.8094,30.8988,30.7995,30.8988,50945.0
2025-05-01 12:10:00,31.11,31.15,31.06,31.1,38142.0,30.8988,30.9385,30.8491,30.8889,38142.0
2025-05-01 12:15:00,31.1,31.1,30.99,31.03,19959.0,30.8889,30.8889,30.7796,30.8193,19959.0
2025-05-01 12:20:00,31.04,31.09,31.0,31.01,31649.0,30.8293,30.8789,30.7895,30.7995,31649.0
2025-05-01 12:25:00,31.0,31.06,31.0,31.05,23834.0,30.7895,30.8491,30.7895,30.8392,23834.0
2025-05-01 12:30:00,31.04,31.07,30.98,31.03,38682.0,30.8293,30.8591,30.7697,30.8193,38682.0
2025-05-01 12:35:00,31.02,31.05,30.98,30.99,12233.0,30.8094,30.8392,30.7697,30.7796,12233.0
2025-05-01 12:40:00,30.97,31.04,30.91,31.03,56981.0,30.7597,30.8293,30.7001,30.8193,56981.0
2025-05-01 12:45:00,31.02,31.03,30.95,30.96,18595.0,30.8094,30.8193,30.7399,30.7498,18595.0
2025-05-01 12:50:00,30.96,30.99,30.88,30.89,23228.0,30.7498,30.7796,30.6703,30.6803,23228.0
2025-05-01 12:55:00,30.88,30.91,30.86,30.86,40205.0,30.6703,30.7001,30.6505,30.6505,40205.0
2025-05-01 13:00:00,30.87,30.97,30.86,30.97,22224.0,30.6604,30.7597,30.6505,30.7597,22224.0
2025-05-01 13:05:00,30.97,30.99,30.92,30.99,22668.0,30.7597,30.7796,30.7101,30.7796,22668.0
2025-05-01 13:10:00,30.99,31.01,30.96,31.0,60957.0,30.7796,30.7995,30.7498,30.7895,60957.0
2025-05-01 13:15:00,31.01,31.06,30.99,31.03,47583.0,30.7995,30.8491,30.7796,30.8193,47583.0
2025-05-01 13:20:00,31.03,31.08,31.01,31.07,56806.0,30.8193,30.869,30.7995,30.8591,56806.0
2025-05-01 13:25:00,31.07,31.13,31.06,31.12,38900.0,30.8591,30.9187,30.8491,30.9087,38900.0
2025-05-01 13:30:00,31.13,31.2,31.09,31.19,118475.0,30.9187,30.9882,30.8789,30.9782,118475.0
2025-05-01 13:35:00,31.2,31.22,31.16,31.19,52737.0,30.9882,31.008,30.9484,30.9782,52737.0
2025-05-01 13:40:00,31.18,31.19,31.12,31.15,53789.0,30.9683,30.9782,30.9087,30.9385,53789.0
2025-05-01 13:45:00,31.15,31.19,31.11,31.18,56788.0,30.9385,30.9782,30.8988,30.9683,56788.0
2025-05-01 13:50:00,31.17,31.25,31.15,31.19,58037.0,30.9584,31.0378,30.9385,30.9782,58037.0
2025-05-01 13:55:00,31.19,31.19,31.06,31.07,59607.0,30.9782,30.9782,30.8491,30.8591,59607.0
2025-05-01 14:00:00,31.07,31.13,31.07,31.13,22707.0,30.8591,30.9187,30.8591,30.9187,22707.0
2025-05-01 14:05:00,31.13,31.17,31.09,31.16,22549.0,30.9187,30.9584,30.8789,30.9484,22549.0
2025-05-01 14:10:00,31.17,31.21,31.14,31.2,65133.0,30.9584,30.9981,30.9286,30.9882,65133.0
2025-05-01 14:15:00,31.2,31.25,31.17,31.25,25664.0,30.9882,31.0378,30.9584,31.0378,25664.0
2025-05-01 14:20:00,31.25,31.56,31.23,31.49,263170.0,31.0378,31.3457,31.018,31.2762,263170.0
2025-05-01 14:25:00,31.49,31.58,31.4,31.44,70078.0,31.2762,31.3656,31.1868,31.2265,70078.0
2025-05-01 14:30:00,31.43,31.43,31.36,31.42,54127.0,31.2166,31.2166,31.1471,31.2067,54127.0
2025-05-01 14:35:00,31.42,31.44,31.3,31.32,69868.0,31.2067,31.2265,31.0875,31.1074,69868.0
2025-05-01 14:40:00,31.32,31.34,31.29,31.31,38948.0,31.1074,31.1272,31.0776,31.0974,38948.0
2025-05-01 14:45:00,31.32,31.37,31.3,31.31,71158.0,31.1074,31.157,31.0875,31.0974,71158.0
2025-05-01 14:50:00,31.32,31.38,31.3,31.38,41354.0,31.1074,31.167,31.0875,31.167,41354.0
2025-05-01 14:55:00,31.37,31.43,31.34,31.35,63177.0,31.157,31.2166,31.1272,31.1372,63177.0
2025-05-01 15:00:00,31.36,31.43,31.31,31.42,66143.0,31.1471,31.2166,31.0974,31.2067,66143.0
2025-05-01 15:05:00,31.43,31.46,31.38,31.4,54704.0,31.2166,31.2464,31.167,31.1868,54704.0
2025-05-01 15:10:00,31.4,31.4,31.34,31.37,44552.0,31.1868,31.1868,31.1272,31.157,44552.0
2025-05-01 15:15:00,31.37,31.37,31.32,31.36,43265.0,31.157,31.157,31.1074,31.1471,43265.0
2025-05-01 15:20:00,31.37,31.39,31.34,31.34,43000.0,31.157,31.1769,31.1272,31.1272,43000.0
2025-05-01 15:25:00,31.34,31.39,31.33,31.38,35771.0,31.1272,31.1769,31.1173,31.167,35771.0
2025-05-01 15:30:00,31.38,31.39,31.34,31.35,35881.0,31.167,31.1769,31.1272,31.1372,35881.0
2025-05-01 15:35:00,31.34,31.36,31.3,31.33,66549.0,31.1272,31.1471,31.0875,31.1173,66549.0
2025-05-01 15:40:00,31.33,31.38,31.3,31.38,70772.0,31.1173,31.167,31.0875,31.167,70772.0
2025-05-01 15:45:00,31.38,31.48,31.36,31.48,92976.0,31.167,31.2663,31.1471,31.2663,92976.0
2025-05-01 15:50:00,31.48,31.48,31.25,31.26,196372.0,31.2663,31.2663,31.0378,31.0478,196372.0
2025-05-01 15:55:00,31.26,31.27,31.13,31.18,525245.0,31.0478,31.0577,30.9187,30.9683,525245.0
2025-05-02 09:30:00,31.66,31.86,31.31,31.61,154056.0,31.4451,31.6437,31.0974,31.3954,154056.0
2025-05-02 09:35:00,31.63,31.66,31.4,31.55,52565.0,31.4153,31.4451,31.1868,31.3358,52565.0
2025-05-02 09:40:00,31.57,31.58,31.34,31.35,72830.0,31.3557,31.3656,31.1272,31.1372,72830.0
2025-05-02 09:45:00,31.35,31.4,31.22,31.25,44241.0,31.1372,31.1868,31.008,31.0378,44241.0
2025-05-02 09:50:00,31.24,31.33,31.14,31.23,33874.0,31.0279,31.1173,30.9286,31.018,33874.0
2025-05-02 09:55:00,31.24,31.29,31.17,31.25,16088.0,31.0279,31.0776,30.9584,31.0378,16088.0
2025-05-02 10:00:00,31.23,31.26,30.98,30.99,60181.0,31.018,31.0478,30.7697,30.7796,60181.0
2025-05-02 10:05:00,31.0,31.25,30.98,31.24,58239.0,30.7895,31.0378,30.7697,31.0279,58239.0
2025-05-02 10:10:00,31.24,31.32,31.17,31.3,45703.0,31.0279,31.1074,30.9584,31.0875,45703.0
2025-05-02 10:15:00,31.3,31.44,31.29,31.42,38131.0,31.0875,31.2265,31.0776,31.2067,38131.0
2025-05-02 10:20:00,31.41,31.45,31.28,31.31,32868.0,31.1967,31.2365,31.0676,31.0974,32868.0
2025-05-02 10:25:00,31.31,31.44,31.31,31.44,27725.0,31.0974,31.2265,31.0974,31.2265,27725.0
2025-05-02 10:30:00,31.43,31.46,31.34,31.45,30282.0,31.2166,31.2464,31.1272,31.2365,30282.0
2025-05-02 10:35:00,31.46,31.53,31.41,31.52,167438.0,31.2464,31.3159,31.1967,31.306,167438.0
2025-05-02 10:40:00,31.52,31.52,31.41,31.42,101974.0,31.306,31.306,31.1967,31.2067,101974.0
2025-05-02 10:45:00,31.43,31.52,31.42,31.45,25530.0,31.2166,31.306,31.2067,31.2365,25530.0
2025-05-02 10:50:00,31.44,31.54,31.44,31.52,47843.0,31.2265,31.3259,31.2265,31.306,47843.0
2025-05-02 10:55:00,31.53,31.55,31.5,31.51,24499.0,31.3159,31.3358,31.2861,31.2961,24499.0
2025-05-02 11:00:00,31.51,31.53,31.36,31.38,37381.0,31.2961,31.3159,31.1471,31.167,37381.0
2025-05-02 11:05:00,31.38,31.54,31.38,31.48,143369.0,31.167,31.3259,31.167,31.2663,143369.0
2025-05-02 11:10:00,31.48,31.49,31.38,31.44,20438.0,31.2663,31.2762,31.167,31.2265,20438.0
2025-05-02 11:15:00,31.43,31.45,31.35,31.41,30709.0,31.2166,31.2365,31.1372,31.1967,30709.0
2025-05-02 11:20:00,31.42,31.44,31.37,31.39,32690.0,31.2067,31.2265,31.157,31.1769,32690.0
2025-05-02 11:25:00,31.39,31.39,31.28,31.31,24653.0,31.1769,31.1769,31.0676,31.0974,24653.0
2025-05-02 11:30:00,31.32,31.35,31.28,31.3,167429.0,31.1074,31.1372,31.0676,31.0875,167429.0
2025-05-02 11:35:00,31.29,31.32,31.25,31.32,37521.0,31.0776,31.1074,31.0378,31.1074,37521.0
2025-05-02 11:40:00,31.32,31.35,31.26,31.31,98821.0,31.1074,31.1372,31.0478,31.0974,98821.0
2025-05-02 11:45:00,31.32,31.34,31.27,31.3,105072.0,31.1074,31.1272,31.0577,31.0875,105072.0
2025-05-02 11:50:00,31.3,31.34,31.26,31.29,61563.0,31.0875,31.1272,31.0478,31.0776,61563.0
2025-05-02 11:55:00,31.28,31.3,31.23,31.24,53740.0,31.0676,31.0875,31.018,31.0279,53740.0
2025-05-02 12:00:00,31.23,31.64,31.2,31.56,210986.0,31.018,31.4252,30.9882,31.3457,210986.0
2025-05-02 12:05:00,31.58,31.58,31.39,31.42,29402.0,31.3656,31.3656,31.1769,31.2067,29402.0
2025-05-02 12:10:00,31.43,31.47,31.34,31.44,165615.0,31.2166,31.2563,31.1272,31.2265,165615.0
2025-05-02 12:15:00,31.44,31.53,31.43,31.52,20607.0,31.2265,31.3159,31.2166,31.306,20607.0
2025-05-02 12:20:00,31.53,31.53,31.45,31.45,17957.0,31.3159,31.3159,31.2365,31.2365,17957.0
2025-05-02 12:25:00,31.43,31.46,31.42,31.44,15232.0,31.2166,31.2464,31.2067,31.2265,15232.0
2025-05-02 12:30:00,31.45,31.57,31.45,31.56,43834.0,31.2365,31.3557,31.2365,31.3457,43834.0
2025-05-02 12:35:00,31.56,31.59,31.53,31.56,30834.0,31.3457,31.3755,31.3159,31.3457,30834.0
2025-05-02 12:40:00,31.56,31.61,31.53,31.53,73156.0,31.3457,31.3954,31.3159,31.3159,73156.0
2025-05-02 12:45:00,31.54,31.54,31.45,31.46,21792.0,31.3259,31.3259,31.2365,31.2464,21792.0
2025-05-02 12:50:00,31.46,31.5,31.45,31.5,26814.0,31.2464,31.2861,31.2365,31.2861,26814.0
2025-05-02 12:55:00,31.48,31.49,31.25,31.28,287539.0,31.2663,31.2762,31.0378,31.0676,287539.0
2025-05-02 13:00:00,31.28,31.33,31.25,31.31,145834.0,31.0676,31.1173,31.0378,31.0974,145834.0
2025-05-02 13:05:00,31.3,31.31,31.14,31.21,169045.0,31.0875,31.0974,30.9286,30.9981,169045.0
2025-05-02 13:10:00,31.22,31.25,31.2,31.24,20319.0,31.008,31.0378,30.9882,31.0279,20319.0
2025-05-02 13:15:00,31.23,31.26,31.2,31.26,46723.0,31.018,31.0478,30.9882,31.0478,46723.0
2025-05-02 13:20:00,31.27,31.38,31.27,31.37,37893.0,31.0577,31.167,31.0577,31.157,37893.0
2025-05-02 13:25:00,31.36,31.37,31.31,31.35,17616.0,31.1471,31.157,31.0974,31.1372,17616.0
2025-05-02 13:30:00,31.35,31.38,31.31,31.35,20898.0,31.1372,31.167,31.0974,31.1372,20898.0
2025-05-02 13:35:00,31.36,31.36,31.3,31.31,20312.0,31.1471,31.1471,31.0875,31.0974,20312.0
2025-05-02 13:40:00,31.31,31.37,31.3,31.36,16043.0,31.0974,31.157,31.0875,31.1471,16043.0
2025-05-02 13:45:00,31.36,31.41,31.35,31.39,26695.0,31.1471,31.1967,31.1372,31.1769,26695.0
2025-05-02 13:50:00,31.39,31.47,31.37,31.42,52801.0,31.1769,31.2563,31.157,31.2067,52801.0
2025-05-02 13:55:00,31.41,31.43,31.38,31.4,32678.0,31.1967,31.2166,31.167,31.1868,32678.0
2025-05-02 14:00:00,31.4,31.44,31.37,31.44,25414.0,31.1868,31.2265,31.157,31.2265,25414.0
2025-05-02 14:05:00,31.45,31.46,31.4,31.46,25118.0,31.2365,31.2464,31.1868,31.2464,25118.0
2025-05-02 14:10:00,31.45,31.52,31.44,31.52,15316.0,31.2365,31.306,31.2265,31.306,15316.0
2025-05-02 14:15:00,31.52,31.54,31.49,31.53,19210.0,31.306,31.3259,31.2762,31.3159,19210.0
2025-05-02 14:20:00,31.53,31.56,31.51,31.56,34683.0,31.3159,31.3457,31.2961,31.3457,34683.0
2025-05-02 14:25:00,31.56,31.56,31.51,31.55,23569.0,31.3457,31.3457,31.2961,31.3358,23569.0
2025-05-02 14:30:00,31.55,31.56,31.5,31.52,32133.0,31.3358,31.3457,31.2861,31.306,32133.0
2025-05-02 14:35:00,31.5,31.53,31.48,31.5,35908.0,31.2861,31.3159,31.2663,31.2861,35908.0
2025-05-02 14:40:00,31.51,31.53,31.49,31.5,31767.0,31.2961,31.3159,31.2762,31.2861,31767.0
2025-05-02 14:45:00,31.51,31.51,31.43,31.43,18741.0,31.2961,31.2961,31.2166,31.2166,18741.0
2025-05-02 14:50:00,31.44,31.46,31.4,31.44,24715.0,31.2265,31.2464,31.1868,31.2265,24715.0
2025-05-02 14:55:00,31.44,31.49,31.41,31.41,50384.0,31.2265,31.2762,31.1967,31.1967,50384.0
2025-05-02 15:00:00,31.4,31.45,31.37,31.41,26232.0,31.1868,31.2365,31.157,31.1967,26232.0
2025-05-02 15:05:00,31.4,31.43,31.38,31.42,20643.0,31.1868,31.2166,31.167,31.2067,20643.0
2025-05-02 15:10:00,31.41,31.42,31.38,31.4,18055.0,31.1967,31.2067,31.167,31.1868,18055.0
2025-05-02 15:15:00,31.39,31.44,31.39,31.43,39274.0,31.1769,31.2265,31.1769,31.2166,39274.0
2025-05-02 15:20:00,31.43,31.46,31.39,31.4,47303.0,31.2166,31.2464,31.1769,31.1868,47303.0
2025-05-02 15:25:00,31.41,31.45,31.38,31.43,48606.0,31.1967,31.2365,31.167,31.2166,48606.0
2025-05-02 15:30:00,31.44,31.45,31.37,31.39,30535.0,31.2265,31.2365,31.157,31.1769,30535.0
2025-05-02 15:35:00,31.38,31.42,31.36,31.41,46151.0,31.167,31.2067,31.1471,31.1967,46151.0
2025-05-02 15:40:00,31.42,31.44,31.41,31.43,34911.0,31.2067,31.2265,31.1967,31.2166,34911.0
2025-05-02 15:45:00,31.42,31.43,31.37,31.39,68168.0,31.2067,31.2166,31.157,31.1769,68168.0
2025-05-02 15:50:00,31.4,31.44,31.34,31.4,102352.0,31.1868,31.2265,31.1272,31.1868,102352.0
2025-05-02 15:55:00,31.4,31.47,31.38,31.43,324350.0,31.1868,31.2563,31.167,31.2166,324350.0
2025-05-05 09:30:00,30.8,30.92,30.45,30.86,253346.0,30.5909,30.7101,30.2433,30.6505,253346.0
2025-05-05 09:35:00,30.86,30.9,30.7,30.82,156821.0,30.6505,30.6902,30.4916,30.6108,156821.0
2025-05-05 09:40:00,30.82,30.93,30.69,30.7,82880.0,30.6108,30.72,30.4816,30.4916,82880.0
2025-05-05 09:45:00,30.7,30.71,30.46,30.66,210836.0,30.4916,30.5015,30.2532,30.4518,210836.0
2025-05-05 09:50:00,30.64,30.64,30.48,30.59,134274.0,30.432,30.432,30.2731,30.3823,134274.0
2025-05-05 09:55:00,30.59,30.74,30.58,30.69,62752.0,30.3823,30.5313,30.3724,30.4816,62752.0
2025-05-05 10:00:00,30.71,30.91,30.69,30.81,121309.0,30.5015,30.7001,30.4816,30.6008,121309.0
2025-05-05 10:05:00,30.8,30.8,30.71,30.75,62241.0,30.5909,30.5909,30.5015,30.5412,62241.0
2025-05-05 10:10:00,30.74,30.86,30.71,30.77,61527.0,30.5313,30.6505,30.5015,30.5611,61527.0
2025-05-05 10:15:00,30.79,30.96,30.77,30.93,86987.0,30.581,30.7498,30.5611,30.72,86987.0
2025-05-05 10:20:00,30.94,30.99,30.88,30.94,46639.0,30.7299,30.7796,30.6703,30.7299,46639.0
2025-05-05 10:25:00,30.93,31.07,30.93,31.07,112654.0,30.72,30.8591,30.72,30.8591,112654.0
2025-05-05 10:30:00,31.07,31.19,31.06,31.18,68632.0,30.8591,30.9782,30.8491,30.9683,68632.0
2025-05-05 10:35:00,31.18,31.21,31.09,31.14,53149.0,30.9683,30.9981,30.8789,30.9286,53149.0
2025-05-05 10:40:00,31.14,31.22,31.08,31.17,222839.0,30.9286,31.008,30.869,30.9584,222839.0
2025-05-05 10:45:00,31.16,31.17,31.0,31.0,90905.0,30.9484,30.9584,30.7895,30.7895,90905.0
2025-05-05 10:50:00,30.99,31.02,30.88,30.94,66541.0,30.7796,30.8094,30.6703,30.7299,66541.0
2025-05-05 10:55:00,30.94,31.05,30.93,31.02,52284.0,30.7299,30.8392,30.72,30.8094,52284.0
2025-05-05 11:00:00,31.02,31.02,30.89,30.92,92675.0,30.8094,30.8094,30.6803,30.7101,92675.0
2025-05-05 11:05:00,30.92,30.93,30.86,30.92,35573.0,30.7101,30.72,30.6505,30.7101,35573.0
2025-05-05 11:10:00,30.92,31.03,30.9,30.99,119961.0,30.7101,30.8193,30.6902,30.7796,119961.0
2025-05-05 11:15:00,30.98,31.0,30.91,30.96,140659.0,30.7697,30.7895,30.7001,30.7498,140659.0
2025-05-05 11:20:00,30.96,31.03,30.94,31.03,41560.0,30.7498,30.8193,30.7299,30.8193,41560.0
2025-05-05 11:25:00,31.02,31.08,31.0,31.05,37226.0,30.8094,30.869,30.7895,30.8392,37226.0
2025-05-05 11:30:00,31.05,31.07,30.96,30.96,46662.0,30.8392,30.8591,30.7498,30.7498,46662.0
2025-05-05 11:35:00,30.96,31.01,30.91,30.93,51288.0,30.7498,30.7995,30.7001,30.72,51288.0
2025-05-05 11:40:00,30.93,30.96,30.9,30.95,36333.0,30.72,30.7498,30.6902,30.7399,36333.0
2025-05-05 11:45:00,30.95,30.97,30.89,30.91,19789.0,30.7399,30.7597,30.6803,30.7001,19789.0
2025-05-05 11:50:00,30.9,30.95,30.9,30.94,18662.0,30.6902,30.7399,30.6902,30.7299,18662.0
2025-05-05 11:55:00,30.94,30.96,30.91,30.93,30062.0,30.7299,30.7498,30.7001,30.72,30062.0
2025-05-05 12:00:00,30.93,31.07,30.92,31.03,73409.0,30.72,30.8591,30.7101,30.8193,73409.0
2025-05-05 12:05:00,31.03,31.07,31.0,31.02,51742.0,30.8193,30.8591,30.7895,30.8094,51742.0
2025-05-05 12:10:00,31.01,31.02,30.97,31.0,24567.0,30.7995,30.8094,30.7597,30.7895,24567.0
2025-05-05 12:15:00,31.0,31.0,30.93,30.98,31663.0,30.7895,30.7895,30.72,30.7697,31663.0
2025-05-05 12:20:00,30.98,31.01,30.97,30.99,28065.0,30.7697,30.7995,30.7597,30.7796,28065.0
2025-05-05 12:25:00,30.99,31.0,30.95,30.99,31839.0,30.7796,30.7895,30.7399,30.7796,31839.0
2025-05-05 12:30:00,30.99,31.0,30.95,30.98,17697.0,30.7796,30.7895,30.7399,30.7697,17697.0
2025-05-05 12:35:00,30.98,31.0,30.91,30.96,42247.0,30.7697,30.7895,30.7001,30.7498,42247.0
2025-05-05 12:40:00,30.96,30.99,30.94,30.99,19531.0,30.7498,30.7796,30.7299,30.7796,19531.0
2025-05-05 12:45:00,30.99,31.01,30.95,30.97,24771.0,30.7796,30.7995,30.7399,30.7597,24771.0
2025-05-05 12:50:00,30.96,31.01,30.96,31.0,35608.0,30.7498,30.7995,30.7498,30.7895,35608.0
2025-05-05 12:55:00,31.01,31.02,30.97,31.0,28350.0,30.7995,30.8094,30.7597,30.7895,28350.0
2025-05-05 13:00:00,30.99,31.0,30.96,30.96,35835.0,30.7796,30.7895,30.7498,30.7498,35835.0
2025-05-05 13:05:00,30.96,30.97,30.9,30.91,31109.0,30.7498,30.7597,30.6902,30.7001,31109.0
2025-05-05 13:10:00,30.9,30.9,30.85,30.86,66770.0,30.6902,30.6902,30.6406,30.6505,66770.0
2025-05-05 13:15:00,30.87,30.87,30.8,30.82,48205.0,30.6604,30.6604,30.5909,30.6108,48205.0
2025-05-05 13:20:00,30.82,30.82,30.78,30.8,44487.0,30.6108,30.6108,30.571,30.5909,44487.0
2025-05-05 13:25:00,30.8,30.83,30.78,30.79,37899.0,30.5909,30.6207,30.571,30.581,37899.0
2025-05-05 13:30:00,30.79,30.9,30.77,30.86,77286.0,30.581,30.6902,30.5611,30.6505,77286.0
2025-05-05 13:35:00,30.87,30.91,30.86,30.91,35047.0,30.6604,30.7001,30.6505,30.7001,35047.0
2025-05-05 13:40:00,30.91,30.92,30.9,30.92,21978.0,30.7001,30.7101,30.6902,30.7101,21978.0
2025-05-05 13:45:00,30.92,30.93,30.85,30.91,61051.0,30.7101,30.72,30.6406,30.7001,61051.0
2025-05-05 13:50:00,30.91,30.92,30.87,30.88,36462.0,30.7001,30.7101,30.6604,30.6703,36462.0
2025-05-05 13:55:00,30.89,30.92,30.87,30.89,32051.0,30.6803,30.7101,30.6604,30.6803,32051.0
2025-05-05 14:00:00,30.89,30.93,30.85,30.91,39088.0,30.6803,30.72,30.6406,30.7001,39088.0
2025-05-05 14:05:00,30.91,30.97,30.9,30.96,42192.0,30.7001,30.7597,30.6902,30.7498,42192.0
2025-05-05 14:10:00,30.97,31.0,30.94,30.99,21104.0,30.7597,30.7895,30.7299,30.7796,21104.0
2025-05-05 14:15:00,30.99,31.0,30.96,31.0,21102.0,30.7796,30.7895,30.7498,30.7895,21102.0
2025-05-05 14:20:00,31.0,31.02,30.95,30.96,80726.0,30.7895,30.8094,30.7399,30.7498,80726.0
2025-05-05 14:25:00,30.95,30.96,30.92,30.94,18329.0,30.7399,30.7498,30.7101,30.7299,18329.0
2025-05-05 14:30:00,30.94,31.01,30.94,31.0,30920.0,30.7299,30.7995,30.7299,30.7895,30920.0
2025-05-05 14:35:00,31.0,31.02,30.98,31.01,33464.0,30.7895,30.8094,30.7697,30.7995,33464.0
2025-05-05 14:40:00,31.01,31.04,31.0,31.02,55014.0,30.7995,30.8293,30.7895,30.8094,55014.0
2025-05-05 14:45:00,31.01,31.01,30.98,30.99,25114.0,30.7995,30.7995,30.7697,30.7796,25114.0
2025-05-05 14:50:00,30.99,31.0,30.91,30.92,37590.0,30.7796,30.7895,30.7001,30.7101,37590.0
2025-05-05 14:55:00,30.93,30.95,30.9,30.93,26758.0,30.72,30.7399,30.6902,30.72,26758.0
2025-05-05 15:00:00,30.93,30.95,30.89,30.91,40236.0,30.72,30.7399,30.6803,30.7001,40236.0
2025-05-05 15:05:00,30.91,30.93,30.89,30.91,36859.0,30.7001,30.72,30.6803,30.7001,36859.0
2025-05-05 15:10:00,30.9,30.9,30.84,30.88,54363.0,30.6902,30.6902,30.6306,30.6703,54363.0
2025-05-05 15:15:00,30.88,30.89,30.84,30.87,35020.0,30.6703,30.6803,30.6306,30.6604,35020.0
2025-05-05 15:20:00,30.86,30.87,30.82,30.85,49977.0,30.6505,30.6604,30.6108,30.6406,49977.0
2025-05-05 15:25:00,30.85,30.88,30.84,30.85,98000.0,30.6406,30.6703,30.6306,30.6406,98000.0
2025-05-05 15:30:00,30.85,30.86,30.82,30.84,92092.0,30.6406,30.6505,30.6108,30.6306,92092.0
2025-05-05 15:35:00,30.84,30.88,30.82,30.87,65246.0,30.6306,30.6703,30.6108,30.6604,65246.0
2025-05-05 15:40:00,30.87,30.88,30.78,30.79,112352.0,30.6604,30.6703,30.571,30.581,112352.0
2025-05-05 15:45:00,30.8,30.8,30.65,30.68,207440.0,30.5909,30.5909,30.4419,30.4717,207440.0
2025-05-05 15:50:00,30.68,30.69,30.57,30.6,169984.0,30.4717,30.4816,30.3625,30.3922,169984.0
2025-05-05 15:55:00,30.6,30.64,30.55,30.62,543859.0,30.3922,30.432,30.3426,30.4121,543859.0
2025-05-06 09:30:00,30.93,31.17,30.89,31.1,229299.0,30.72,30.9584,30.6803,30.8889,229299.0
2025-05-06 09:35:00,31.12,31.2,30.88,30.88,81371.0,30.9087,30.9882,30.6703,30.6703,81371.0
2025-05-06 09:40:00,30.87,30.93,30.71,30.79,87778.0,30.6604,30.72,30.5015,30.581,87778.0
2025-05-06 09:45:00,30.79,30.82,30.6,30.62,86241.0,30.581,30.6108,30.3922,30.4121,86241.0
2025-05-06 09:50:00,30.61,30.64,30.52,30.64,74905.0,30.4022,30.432,30.3128,30.432,74905.0
2025-05-06 09:55:00,30.65,30.82,30.64,30.77,91844.0,30.4419,30.6108,30.432,30.5611,91844.0
2025-05-06 10:00:00,30.78,30.93,30.78,30.92,163343.0,30.571,30.72,30.571,30.7101,163343.0
2025-05-06 10:05:00,30.92,30.96,30.83,30.89,78254.0,30.7101,30.7498,30.6207,30.6803,78254.0
2025-05-06 10:10:00,30.89,31.06,30.85,31.04,69886.0,30.6803,30.8491,30.6406,30.8293,69886.0
2025-05-06 10:15:00,31.04,31.2,31.04,31.18,66812.0,30.8293,30.9882,30.8293,30.9683,66812.0
2025-05-06 10:20:00,31.18,31.2,31.05,31.05,51808.0,30.9683,30.9882,30.8392,30.8392,51808.0
2025-05-06 10:25:00,31.05,31.07,30.99,31.04,39996.0,30.8392,30.8591,30.7796,30.8293,39996.0
2025-05-06 10:30:00,31.03,31.06,30.97,31.04,46030.0,30.8193,30.8491,30.7597,30.8293,46030.0
2025-05-06 10:35:00,31.05,31.13,31.02,31.13,37162.0,30.8392,30.9187,30.8094,30.9187,37162.0
2025-05-06 10:40:00,31.13,31.18,31.11,31.18,50293.0,30.9187,30.9683,30.8988,30.9683,50293.0
2025-05-06 10:45:00,31.18,31.18,31.12,31.14,39893.0,30.9683,30.9683,30.9087,30.9286,39893.0
2025-05-06 10:50:00,31.15,31.15,31.0,31.01,29415.0,30.9385,30.9385,30.7895,30.7995,29415.0
2025-05-06 10:55:00,31.01,31.09,30.99,31.05,44230.0,30.7995,30.8789,30.7796,30.8392,44230.0
2025-05-06 11:00:00,31.05,31.08,31.01,31.03,40526.0,30.8392,30.869,30.7995,30.8193,40526.0
2025-05-06 11:05:00,31.03,31.04,30.96,31.0,81403.0,30.8193,30.8293,30.7498,30.7895,81403.0
2025-05-06 11:10:00,30.99,31.02,30.97,30.99,41358.0,30.7796,30.8094,30.7597,30.7796,41358.0
2025-05-06 11:15:00,30.99,30.99,30.9,30.92,50442.0,30.7796,30.7796,30.6902,30.7101,50442.0
2025-05-06 11:20:00,30.93,31.02,30.91,31.01,35584.0,30.72,30.8094,30.7001,30.7995,35584.0
2025-05-06 11:25:00,31.01,31.05,31.0,31.03,37223.0,30.7995,30.8392,30.7895,30.8193,37223.0
2025-05-06 11:30:00,31.04,31.1,31.02,31.1,30144.0,30.8293,30.8889,30.8094,30.8889,30144.0
2025-05-06 11:35:00,31.1,31.12,31.07,31.09,98480.0,30.8889,30.9087,30.8591,30.8789,98480.0
2025-05-06 11:40:00,31.1,31.1,30.98,30.99,37946.0,30.8889,30.8889,30.7697,30.7796,37946.0
2025-05-06 11:45:00,30.99,31.04,30.94,31.03,65467.0,30.7796,30.8293,30.7299,30.8193,65467.0
2025-05-06 11:50:00,31.03,31.05,31.0,31.04,35150.0,30.8193,30.8392,30.7895,30.8293,35150.0
2025-05-06 11:55:00,31.04,31.1,31.01,31.1,58259.0,30.8293,30.8889,30.7995,30.8889,58259.0
2025-05-06 12:00:00,31.09,31.14,31.06,31.14,45979.0,30.8789,30.9286,30.8491,30.9286,45979.0
2025-05-06 12:05:00,31.13,31.17,31.05,31.05,78029.0,30.9187,30.9584,30.8392,30.8392,78029.0
2025-05-06 12:10:00,31.05,31.24,31.02,31.21,120416.0,30.8392,31.0279,30.8094,30.9981,120416.0
2025-05-06 12:15:00,31.22,31.23,31.09,31.11,76323.0,31.008,31.018,30.8789,30.8988,76323.0
2025-05-06 12:20:00,31.11,31.11,30.97,30.99,36816.0,30.8988,30.8988,30.7597,30.7796,36816.0
2025-05-06 12:25:00,30.99,31.07,30.98,31.07,48748.0,30.7796,30.8591,30.7697,30.8591,48748.0
2025-05-06 12:30:00,31.07,31.15,31.06,31.13,37542.0,30.8591,30.9385,30.8491,30.9187,37542.0
2025-05-06 12:35:00,31.13,31.13,31.02,31.03,65995.0,30.9187,30.9187,30.8094,30.8193,65995.0
2025-05-06 12:40:00,31.03,31.05,30.95,30.96,47529.0,30.8193,30.8392,30.7399,30.7498,47529.0
2025-05-06 12:45:00,30.96,30.96,30.82,30.85,167354.0,30.7498,30.7498,30.6108,30.6406,167354.0
2025-05-06 12:50:00,30.85,30.85,30.73,30.75,156403.0,30.6406,30.6406,30.5214,30.5412,156403.0
2025-05-06 12:55:00,30.75,30.77,30.64,30.67,65561.0,30.5412,30.5611,30.432,30.4618,65561.0
2025-05-06 13:00:00,30.68,30.8,30.67,30.78,58869.0,30.4717,30.5909,30.4618,30.571,58869.0
2025-05-06 13:05:00,30.78,30.83,30.76,30.81,32772.0,30.571,30.6207,30.5512,30.6008,32772.0
2025-05-06 13:10:00,30.8,30.87,30.79,30.86,67338.0,30.5909,30.6604,30.581,30.6505,67338.0
2025-05-06 13:15:00,30.85,30.86,30.78,30.79,53088.0,30.6406,30.6505,30.571,30.581,53088.0
2025-05-06 13:20:00,30.79,30.79,30.66,30.68,109014.0,30.581,30.581,30.4518,30.4717,109014.0
2025-05-06 13:25:00,30.68,30.72,30.67,30.7,111791.0,30.4717,30.5114,30.4618,30.4916,111791.0
2025-05-06 13:30:00,30.69,30.78,30.69,30.78,96965.0,30.4816,30.571,30.4816,30.571,96965.0
2025-05-06 13:35:00,30.78,30.8,30.74,30.76,62264.0,30.571,30.5909,30.5313,30.5512,62264.0
2025-05-06 13:40:00,30.76,30.76,30.7,30.71,48373.0,30.5512,30.5512,30.4916,30.5015,48373.0
2025-05-06 13:45:00,30.71,30.71,30.66,30.67,38347.0,30.5015,30.5015,30.4518,30.4618,38347.0
2025-05-06 13:50:00,30.67,30.72,30.66,30.71,52762.0,30.4618,30.5114,30.4518,30.5015,52762.0
2025-05-06 13:55:00,30.71,30.71,30.59,30.61,187451.0,30.5015,30.5015,30.3823,30.4022,187451.0
2025-05-06 14:00:00,30.61,30.71,30.6,30.69,62874.0,30.4022,30.5015,30.3922,30.4816,62874.0
2025-05-06 14:05:00,30.69,30.7,30.58,30.6,130931.0,30.4816,30.4916,30.3724,30.3922,130931.0
2025-05-06 14:10:00,30.6,30.66,30.59,30.64,85762.0,30.3922,30.4518,30.3823,30.432,85762.0
2025-05-06 14:15:00,30.63,30.71,30.61,30.71,69377.0,30.422,30.5015,30.4022,30.5015,69377.0
2025-05-06 14:20:00,30.71,30.81,30.69,30.79,58806.0,30.5015,30.6008,30.4816,30.581,58806.0
2025-05-06 14:25:00,30.79,30.86,30.75,30.86,50133.0,30.581,30.6505,30.5412,30.6505,50133.0
2025-05-06 14:30:00,30.85,30.89,30.85,30.87,36964.0,30.6406,30.6803,30.6406,30.6604,36964.0
2025-05-06 14:35:00,30.87,30.88,30.85,30.88,32094.0,30.6604,30.6703,30.6406,30.6703,32094.0
2025-05-06 14:40:00,30.88,30.89,30.82,30.85,141822.0,30.6703,30.6803,30.6108,30.6406,141822.0
2025-05-06 14:45:00,30.84,30.87,30.83,30.87,30489.0,30.6306,30.6604,30.6207,30.6604,30489.0
2025-05-06 14:50:00,30.86,30.88,30.83,30.86,31863.0,30.6505,30.6703,30.6207,30.6505,31863.0
2025-05-06 14:55:00,30.86,30.9,30.85,30.9,40531.0,30.6505,30.6902,30.6406,30.6902,40531.0
2025-05-06 15:00:00,30.89,30.9,30.8,30.8,63337.0,30.6803,30.6902,30.5909,30.5909,63337.0
2025-05-06 15:05:00,30.8,30.82,30.77,30.8,46107.0,30.5909,30.6108,30.5611,30.5909,46107.0
2025-05-06 15:10:00,30.81,30.81,30.77,30.8,37714.0,30.6008,30.6008,30.5611,30.5909,37714.0
2025-05-06 15:15:00,30.79,30.81,30.77,30.8,69559.0,30.581,30.6008,30.5611,30.5909,69559.0
2025-05-06 15:20:00,30.8,30.84,30.79,30.84,58108.0,30.5909,30.6306,30.581,30.6306,58108.0
2025-05-06 15:25:00,30.83,30.84,30.79,30.8,34252.0,30.6207,30.6306,30.581,30.5909,34252.0
2025-05-06 15:30:00,30.8,30.81,30.72,30.76,122081.0,30.5909,30.6008,30.5114,30.5512,122081.0
2025-05-06 15:35:00,30.77,30.78,30.73,30.76,116214.0,30.5611,30.571,30.5214,30.5512,116214.0
2025-05-06 15:40:00,30.76,30.83,30.74,30.83,70298.0,30.5512,30.6207,30.5313,30.6207,70298.0
2025-05-06 15:45:00,30.84,30.86,30.78,30.82,126887.0,30.6306,30.6505,30.571,30.6108,126887.0
2025-05-06 15:50:00,30.82,30.82,30.66,30.67,299050.0,30.6108,30.6108,30.4518,30.4618,299050.0
2025-05-06 15:55:00,30.67,30.72,30.6,30.62,644719.0,30.4618,30.5114,30.3922,30.4121,644719.0
2025-05-07 09:30:00,30.41,30.5,29.7,30.24,535347.0,30.2035,30.2929,29.4984,30.0347,535347.0
2025-05-07 09:35:00,30.25,30.38,29.98,30.08,326005.0,30.0446,30.1737,29.7765,29.8758,326005.0
2025-05-07 09:40:00,30.08,30.26,29.96,30.24,190437.0,29.8758,30.0546,29.7566,30.0347,190437.0
2025-05-07 09:45:00,30.24,30.27,29.86,29.91,176227.0,30.0347,30.0645,29.6573,29.7069,176227.0
2025-05-07 09:50:00,29.92,30.17,29.91,30.12,99136.0,29.7169,29.9652,29.7069,29.9155,99136.0
2025-05-07 09:55:00,30.12,30.24,30.1,30.13,120703.0,29.9155,30.0347,29.8956,29.9254,120703.0
2025-05-07 10:00:00,30.11,30.43,30.09,30.35,254421.0,29.9056,30.2234,29.8857,30.1439,254421.0
2025-05-07 10:05:00,30.35,30.39,29.97,29.97,242557.0,30.1439,30.1837,29.7665,29.7665,242557.0
2025-05-07 10:10:00,29.96,30.01,29.88,29.95,160232.0,29.7566,29.8063,29.6771,29.7467,160232.0
2025-05-07 10:15:00,29.95,30.01,29.84,29.89,160569.0,29.7467,29.8063,29.6374,29.6871,160569.0
2025-05-07 10:20:00,29.89,29.96,29.81,29.88,175043.0,29.6871,29.7566,29.6076,29.6771,175043.0
2025-05-07 10:25:00,29.89,29.89,29.78,29.82,245818.0,29.6871,29.6871,29.5778,29.6175,245818.0
2025-05-07 10:30:00,29.82,29.87,29.72,29.76,179750.0,29.6175,29.6672,29.5182,29.558,179750.0
2025-05-07 10:35:00,29.75,29.8,29.7,29.78,161675.0,29.548,29.5977,29.4984,29.5778,161675.0
2025-05-07 10:40:00,29.77,29.8,29.72,29.78,106638.0,29.5679,29.5977,29.5182,29.5778,106638.0
2025-05-07 10:45:00,29.78,29.94,29.77,29.92,240349.0,29.5778,29.7367,29.5679,29.7169,240349.0
2025-05-07 10:50:00,29.92,29.97,29.77,29.84,146623.0,29.7169,29.7665,29.5679,29.6374,146623.0
2025-05-07 10:55:00,29.84,29.86,29.76,29.79,103954.0,29.6374,29.6573,29.558,29.5877,103954.0
2025-05-07 11:00:00,29.79,29.88,29.78,29.8,140000.0,29.5877,29.6771,29.5778,29.5977,140000.0
2025-05-07 11:05:00,29.8,30.07,29.8,30.07,189340.0,29.5977,29.8658,29.5977,29.8658,189340.0
2025-05-07 11:10:00,30.06,30.11,29.95,29.96,146358.0,29.8559,29.9056,29.7467,29.7566,146358.0
2025-05-07 11:15:00,29.96,29.98,29.9,29.96,84931.0,29.7566,29.7765,29.697,29.7566,84931.0
2025-05-07 11:20:00,29.97,30.06,29.93,30.05,115552.0,29.7665,29.8559,29.7268,29.846,115552.0
2025-05-07 11:25:00,30.07,30.15,30.05,30.14,108432.0,29.8658,29.9453,29.846,29.9354,108432.0
2025-05-07 11:30:00,30.14,30.58,30.13,30.44,361196.0,29.9354,30.3724,29.9254,30.2333,361196.0
2025-05-07 11:35:00,30.43,30.47,30.35,30.42,134677.0,30.2234,30.2631,30.1439,30.2135,134677.0
2025-05-07 11:40:00,30.42,30.63,30.4,30.61,124620.0,30.2135,30.422,30.1936,30.4022,124620.0
2025-05-07 11:45:00,30.6,30.63,30.44,30.47,95581.0,30.3922,30.422,30.2333,30.2631,95581.0
2025-05-07 11:50:00,30.47,30.58,30.45,30.55,93376.0,30.2631,30.3724,30.2433,30.3426,93376.0
2025-05-07 11:55:00,30.55,30.58,30.47,30.48,83268.0,30.3426,30.3724,30.2631,30.2731,83268.0
2025-05-07 12:00:00,30.47,30.59,30.45,30.47,89535.0,30.2631,30.3823,30.2433,30.2631,89535.0
2025-05-07 12:05:00,30.46,30.6,30.42,30.59,307480.0,30.2532,30.3922,30.2135,30.3823,307480.0
2025-05-07 12:10:00,30.6,30.73,30.55,30.69,150917.0,30.3922,30.5214,30.3426,30.4816,150917.0
2025-05-07 12:15:00,30.69,30.75,30.68,30.74,50985.0,30.4816,30.5412,30.4717,30.5313,50985.0
2025-05-07 12:20:00,30.73,30.77,30.63,30.64,76076.0,30.5214,30.5611,30.422,30.432,76076.0
2025-05-07 12:25:00,30.64,30.69,30.6,30.61,58294.0,30.432,30.4816,30.3922,30.4022,58294.0
2025-05-07 12:30:00,30.6,30.62,30.54,30.57,80116.0,30.3922,30.4121,30.3327,30.3625,80116.0
2025-05-07 12:35:00,30.56,30.59,30.53,30.55,43640.0,30.3525,30.3823,30.3227,30.3426,43640.0
2025-05-07 12:40:00,30.54,30.62,30.53,30.62,95355.0,30.3327,30.4121,30.3227,30.4121,95355.0
2025-05-07 12:45:00,30.62,30.66,30.57,30.62,71642.0,30.4121,30.4518,30.3625,30.4121,71642.0
2025-05-07 12:50:00,30.62,30.66,30.58,30.61,101431.0,30.4121,30.4518,30.3724,30.4022,101431.0
2025-05-07 12:55:00,30.6,30.68,30.6,30.61,104270.0,30.3922,30.4717,30.3922,30.4022,104270.0
2025-05-07 13:00:00,30.62,30.75,30.61,30.75,47940.0,30.4121,30.5412,30.4022,30.5412,47940.0
2025-05-07 13:05:00,30.76,30.82,30.74,30.75,62409.0,30.5512,30.6108,30.5313,30.5412,62409.0
2025-05-07 13:10:00,30.75,30.75,30.69,30.73,40012.0,30.5412,30.5412,30.4816,30.5214,40012.0
2025-05-07 13:15:00,30.75,30.78,30.73,30.75,31621.0,30.5412,30.571,30.5214,30.5412,31621.0
2025-05-07 13:20:00,30.75,30.75,30.64,30.67,47743.0,30.5412,30.5412,30.432,30.4618,47743.0
2025-05-07 13:25:00,30.67,30.68,30.52,30.53,58805.0,30.4618,30.4717,30.3128,30.3227,58805.0
2025-05-07 13:30:00,30.54,30.54,30.42,30.45,45336.0,30.3327,30.3327,30.2135,30.2433,45336.0
2025-05-07 13:35:00,30.45,30.46,30.34,30.35,53086.0,30.2433,30.2532,30.134,30.1439,53086.0
2025-05-07 13:40:00,30.35,30.38,30.31,30.33,55008.0,30.1439,30.1737,30.1042,30.1241,55008.0
2025-05-07 13:45:00,30.33,30.46,30.29,30.44,123379.0,30.1241,30.2532,30.0844,30.2333,123379.0
2025-05-07 13:50:00,30.45,30.47,30.21,30.26,152681.0,30.2433,30.2631,30.0049,30.0546,152681.0
2025-05-07 13:55:00,30.25,30.3,30.22,30.29,47325.0,30.0446,30.0943,30.0148,30.0844,47325.0
2025-05-07 14:00:00,30.3,30.37,30.24,30.24,49240.0,30.0943,30.1638,30.0347,30.0347,49240.0
2025-05-07 14:05:00,30.23,30.25,30.0,30.01,52662.0,30.0248,30.0446,29.7963,29.8063,52662.0
2025-05-07 14:10:00,30.02,30.09,29.99,30.03,44485.0,29.8162,29.8857,29.7864,29.8261,44485.0
2025-05-07 14:15:00,30.02,30.15,30.0,30.14,56644.0,29.8162,29.9453,29.7963,29.9354,56644.0
2025-05-07 14:20:00,30.15,30.23,30.14,30.15,38025.0,29.9453,30.0248,29.9354,29.9453,38025.0
2025-05-07 14:25:00,30.14,30.19,30.12,30.14,54748.0,29.9354,29.985,29.9155,29.9354,54748.0
2025-05-07 14:30:00,30.14,30.2,30.07,30.14,199837.0,29.9354,29.995,29.8658,29.9354,199837.0
2025-05-07 14:35:00,30.15,30.15,30.05,30.15,72223.0,29.9453,29.9453,29.846,29.9453,72223.0
2025-05-07 14:40:00,30.14,30.24,30.12,30.18,56941.0,29.9354,30.0347,29.9155,29.9751,56941.0
2025-05-07 14:45:00,30.19,30.23,30.06,30.1,76864.0,29.985,30.0248,29.8559,29.8956,76864.0
2025-05-07 14:50:00,30.1,30.16,30.03,30.13,77655.0,29.8956,29.9552,29.8261,29.9254,77655.0
2025-05-07 14:55:00,30.13,30.35,30.13,30.28,73188.0,29.9254,30.1439,29.9254,30.0744,73188.0
2025-05-07 15:00:00,30.27,30.35,30.18,30.19,81686.0,30.0645,30.1439,29.9751,29.985,81686.0
2025-05-07 15:05:00,30.19,30.21,30.16,30.21,74716.0,29.985,30.0049,29.9552,30.0049,74716.0
2025-05-07 15:10:00,30.21,30.22,30.07,30.13,170473.0,30.0049,30.0148,29.8658,29.9254,170473.0
2025-05-07 15:15:00,30.13,30.21,30.11,30.2,65846.0,29.9254,30.0049,29.9056,29.995,65846.0
2025-05-07 15:20:00,30.21,30.22,30.16,30.2,93794.0,30.0049,30.0148,29.9552,29.995,93794.0
2025-05-07 15:25:00,30.2,30.2,30.07,30.09,97047.0,29.995,29.995,29.8658,29.8857,97047.0
2025-05-07 15:30:00,30.09,30.12,30.04,30.08,112011.0,29.8857,29.9155,29.8361,29.8758,112011.0
2025-05-07 15:35:00,30.07,30.19,30.05,30.18,109192.0,29.8658,29.985,29.846,29.9751,109192.0
2025-05-07 15:40:00,30.18,30.36,30.13,30.25,127740.0,29.9751,30.1539,29.9254,30.0446,127740.0
2025-05-07 15:45:00,30.26,30.31,30.19,30.26,137157.0,30.0546,30.1042,29.985,30.0546,137157.0
2025-05-07 15:50:00,30.25,30.26,30.14,30.24,209686.0,30.0446,30.0546,29.9354,30.0347,209686.0
2025-05-07 15:55:00,30.24,30.33,30.18,30.29,445913.0,30.0347,30.1241,29.9751,30.0844,445913.0
2025-05-08 09:30:00,30.87,31.28,30.75,31.1,235863.0,30.6604,31.0676,30.5412,30.8889,235863.0
2025-05-08 09:35:00,31.1,31.2,30.94,31.02,103990.0,30.8889,30.9882,30.7299,30.8094,103990.0
2025-05-08 09:40:00,31.02,31.2,31.01,31.2,67798.0,30.8094,30.9882,30.7995,30.9882,67798.0
2025-05-08 09:45:00,31.21,31.36,31.2,31.36,117221.0,30.9981,31.1471,30.9882,31.1471,117221.0
2025-05-08 09:50:00,31.36,31.43,31.32,31.39,118804.0,31.1471,31.2166,31.1074,31.1769,118804.0
2025-05-08 09:55:00,31.39,31.42,31.29,31.42,80350.0,31.1769,31.2067,31.0776,31.2067,80350.0
2025-05-08 10:00:00,31.42,31.45,31.29,31.37,83737.0,31.2067,31.2365,31.0776,31.157,83737.0
2025-05-08 10:05:00,31.39,31.54,31.34,31.35,111404.0,31.1769,31.3259,31.1272,31.1372,111404.0
2025-05-08 10:10:00,31.34,31.35,31.25,31.27,59478.0,31.1272,31.1372,31.0378,31.0577,59478.0
2025-05-08 10:15:00,31.28,31.38,31.22,31.29,63219.0,31.0676,31.167,31.008,31.0776,63219.0
2025-05-08 10:20:00,31.3,31.55,31.27,31.55,124964.0,31.0875,31.3358,31.0577,31.3358,124964.0
2025-05-08 10:25:00,31.54,31.66,31.53,31.66,54227.0,31.3259,31.4451,31.3159,31.4451,54227.0
2025-05-08 10:30:00,31.65,31.74,31.57,31.68,115014.0,31.4351,31.5245,31.3557,31.4649,115014.0
2025-05-08 10:35:00,31.68,31.77,31.58,31.58,117901.0,31.4649,31.5543,31.3656,31.3656,117901.0
2025-05-08 10:40:00,31.57,31.58,31.51,31.58,51659.0,31.3557,31.3656,31.2961,31.3656,51659.0
2025-05-08 10:45:00,31.58,31.59,31.48,31.5,51173.0,31.3656,31.3755,31.2663,31.2861,51173.0
2025-05-08 10:50:00,31.5,31.53,31.36,31.45,147514.0,31.2861,31.3159,31.1471,31.2365,147514.0
2025-05-08 10:55:00,31.45,31.61,31.39,31.58,76990.0,31.2365,31.3954,31.1769,31.3656,76990.0
2025-05-08 11:00:00,31.57,31.75,31.54,31.7,86433.0,31.3557,31.5344,31.3259,31.4848,86433.0
2025-05-08 11:05:00,31.7,31.83,31.69,31.79,178527.0,31.4848,31.6139,31.4748,31.5742,178527.0
2025-05-08 11:10:00,31.79,31.81,31.7,31.7,59047.0,31.5742,31.594,31.4848,31.4848,59047.0
2025-05-08 11:15:00,31.71,31.82,31.7,31.76,55499.0,31.4947,31.604,31.4848,31.5444,55499.0
2025-05-08 11:20:00,31.75,31.88,31.75,31.88,90150.0,31.5344,31.6636,31.5344,31.6636,90150.0
2025-05-08 11:25:00,31.87,32.05,31.87,31.95,147583.0,31.6536,31.8324,31.6536,31.7331,147583.0
2025-05-08 11:30:00,31.96,32.11,31.91,32.09,74798.0,31.743,31.892,31.6934,31.8721,74798.0
2025-05-08 11:35:00,32.09,32.12,32.03,32.08,84290.0,31.8721,31.9019,31.8125,31.8622,84290.0
2025-05-08 11:40:00,32.08,32.25,32.08,32.22,65293.0,31.8622,32.031,31.8622,32.0013,65293.0
2025-05-08 11:45:00,32.22,32.28,32.2,32.28,70051.0,32.0013,32.0608,31.9814,32.0608,70051.0
2025-05-08 11:50:00,32.28,32.29,32.13,32.16,52220.0,32.0608,32.0708,31.9119,31.9417,52220.0
2025-05-08 11:55:00,32.16,32.17,32.03,32.04,115332.0,31.9417,31.9516,31.8125,31.8225,115332.0
2025-05-08 12:00:00,32.05,32.12,32.01,32.09,71056.0,31.8324,31.9019,31.7927,31.8721,71056.0
2025-05-08 12:05:00,32.1,32.12,32.07,32.12,39137.0,31.8821,31.9019,31.8523,31.9019,39137.0
2025-05-08 12:10:00,32.12,32.22,32.08,32.12,181878.0,31.9019,32.0013,31.8622,31.9019,181878.0
2025-05-08 12:15:00,32.13,32.16,32.01,32.01,132769.0,31.9119,31.9417,31.7927,31.7927,132769.0
2025-05-08 12:20:00,32.01,32.07,31.98,32.02,61870.0,31.7927,31.8523,31.7629,31.8026,61870.0
2025-05-08 12:25:00,32.01,32.06,31.98,32.04,45782.0,31.7927,31.8423,31.7629,31.8225,45782.0
2025-05-08 12:30:00,32.04,32.08,31.97,32.07,46814.0,31.8225,31.8622,31.7529,31.8523,46814.0
2025-05-08 12:35:00,32.06,32.09,32.02,32.05,147558.0,31.8423,31.8721,31.8026,31.8324,147558.0
2025-05-08 12:40:00,32.05,32.1,32.01,32.1,46408.0,31.8324,31.8821,31.7927,31.8821,46408.0
2025-05-08 12:45:00,32.09,32.13,32.08,32.13,90756.0,31.8721,31.9119,31.8622,31.9119,90756.0
2025-05-08 12:50:00,32.13,32.14,32.08,32.09,39136.0,31.9119,31.9218,31.8622,31.8721,39136.0
2025-05-08 12:55:00,32.08,32.08,31.97,31.99,28538.0,31.8622,31.8622,31.7529,31.7728,28538.0
2025-05-08 13:00:00,31.99,31.99,31.9,31.93,46722.0,31.7728,31.7728,31.6834,31.7132,46722.0
2025-05-08 13:05:00,31.92,32.03,31.92,32.0,86803.0,31.7033,31.8125,31.7033,31.7827,86803.0
2025-05-08 13:10:00,32.0,32.03,31.99,32.01,33837.0,31.7827,31.8125,31.7728,31.7927,33837.0
2025-05-08 13:15:00,32.01,32.15,32.0,32.12,98525.0,31.7927,31.9317,31.7827,31.9019,98525.0
2025-05-08 13:20:00,32.12,32.14,32.1,32.14,48091.0,31.9019,31.9218,31.8821,31.9218,48091.0
2025-05-08 13:25:00,32.15,32.21,32.13,32.18,110765.0,31.9317,31.9913,31.9119,31.9615,110765.0
2025-05-08 13:30:00,32.18,32.22,32.12,32.13,106713.0,31.9615,32.0013,31.9019,31.9119,106713.0
2025-05-08 13:35:00,32.12,32.13,32.06,32.1,57725.0,31.9019,31.9119,31.8423,31.8821,57725.0
2025-05-08 13:40:00,32.1,32.15,32.06,32.09,67986.0,31.8821,31.9317,31.8423,31.8721,67986.0
2025-05-08 13:45:00,32.09,32.1,32.01,32.06,75008.0,31.8721,31.8821,31.7927,31.8423,75008.0
2025-05-08 13:50:00,32.06,32.06,31.98,31.99,32257.0,31.8423,31.8423,31.7629,31.7728,32257.0
2025-05-08 13:55:00,31.99,32.0,31.95,31.97,42742.0,31.7728,31.7827,31.7331,31.7529,42742.0
2025-05-08 14:00:00,31.96,32.04,31.95,31.98,44197.0,31.743,31.8225,31.7331,31.7629,44197.0
2025-05-08 14:05:00,31.98,32.05,31.97,32.05,54106.0,31.7629,31.8324,31.7529,31.8324,54106.0
2025-05-08 14:10:00,32.05,32.07,32.03,32.05,80604.0,31.8324,31.8523,31.8125,31.8324,80604.0
2025-05-08 14:15:00,32.05,32.09,32.04,32.08,30503.0,31.8324,31.8721,31.8225,31.8622,30503.0
2025-05-08 14:20:00,32.09,32.09,32.06,32.08,35599.0,31.8721,31.8721,31.8423,31.8622,35599.0
2025-05-08 14:25:00,32.08,32.1,32.0,32.04,55935.0,31.8622,31.8821,31.7827,31.8225,55935.0
2025-05-08 14:30:00,32.04,32.13,32.03,32.12,33116.0,31.8225,31.9119,31.8125,31.9019,33116.0
2025-05-08 14:35:00,32.12,32.12,32.08,32.1,30707.0,31.9019,31.9019,31.8622,31.8821,30707.0
2025-05-08 14:40:00,32.1,32.11,32.06,32.08,42645.0,31.8821,31.892,31.8423,31.8622,42645.0
2025-05-08 14:45:00,32.08,32.1,32.05,32.07,41223.0,31.8622,31.8821,31.8324,31.8523,41223.0
2025-05-08 14:50:00,32.07,32.07,32.02,32.05,147220.0,31.8523,31.8523,31.8026,31.8324,147220.0
2025-05-08 14:55:00,32.04,32.07,32.02,32.05,30974.0,31.8225,31.8523,31.8026,31.8324,30974.0
2025-05-08 15:00:00,32.05,32.06,32.02,32.04,40045.0,31.8324,31.8423,31.8026,31.8225,40045.0
2025-05-08 15:05:00,32.04,32.07,32.02,32.05,43647.0,31.8225,31.8523,31.8026,31.8324,43647.0
2025-05-08 15:10:00,32.05,32.09,32.03,32.09,40604.0,31.8324,31.8721,31.8125,31.8721,40604.0
2025-05-08 15:15:00,32.09,32.14,32.08,32.11,49259.0,31.8721,31.9218,31.8622,31.892,49259.0
2025-05-08 15:20:00,32.12,32.23,32.11,32.22,140965.0,31.9019,32.0112,31.892,32.0013,140965.0
2025-05-08 15:25:00,32.22,32.25,32.18,32.19,79003.0,32.0013,32.031,31.9615,31.9715,79003.0
2025-05-08 15:30:00,32.19,32.22,32.17,32.19,80873.0,31.9715,32.0013,31.9516,31.9715,80873.0
2025-05-08 15:35:00,32.2,32.23,32.14,32.18,94233.0,31.9814,32.0112,31.9218,31.9615,94233.0
2025-05-08 15:40:00,32.18,32.21,32.15,32.2,120346.0,31.9615,31.9913,31.9317,31.9814,120346.0
2025-05-08 15:45:00,32.2,32.21,32.09,32.09,108120.0,31.9814,31.9913,31.8721,31.8721,108120.0
2025-05-08 15:50:00,32.1,32.1,31.94,32.0,261938.0,31.8821,31.8821,31.7232,31.7827,261938.0
2025-05-08 15:55:00,32.0,32.0,31.89,31.96,680443.0,31.7827,31.7827,31.6735,31.743,680443.0
2025-05-09 09:30:00,32.54,32.79,32.41,32.55,228166.0,32.3191,32.5674,32.19,32.329,228166.0
2025-05-09 09:35:00,32.57,32.58,32.26,32.3,66418.0,32.3489,32.3588,32.041,32.0807,66418.0
2025-05-09 09:40:00,32.32,32.37,32.21,32.22,60930.0,32.1006,32.1502,31.9913,32.0013,60930.0
2025-05-09 09:45:00,32.22,32.3,32.18,32.2,54489.0,32.0013,32.0807,31.9615,31.9814,54489.0
2025-05-09 09:50:00,32.18,32.3,32.13,32.29,50402.0,31.9615,32.0807,31.9119,32.0708,50402.0
2025-05-09 09:55:00,32.29,32.37,32.27,32.35,82481.0,32.0708,32.1502,32.0509,32.1304,82481.0
2025-05-09 10:00:00,32.35,32.48,32.33,32.47,70240.0,32.1304,32.2595,32.1105,32.2496,70240.0
2025-05-09 10:05:00,32.47,32.48,32.36,32.38,112325.0,32.2496,32.2595,32.1403,32.1602,112325.0
2025-05-09 10:10:00,32.38,32.41,32.21,32.21,87326.0,32.1602,32.19,31.9913,31.9913,87326.0
2025-05-09 10:15:00,32.23,32.26,32.1,32.11,51092.0,32.0112,32.041,31.8821,31.892,51092.0
2025-05-09 10:20:00,32.11,32.19,32.06,32.16,156797.0,31.892,31.9715,31.8423,31.9417,156797.0
2025-05-09 10:25:00,32.16,32.22,32.04,32.12,67372.0,31.9417,32.0013,31.8225,31.9019,67372.0
2025-05-09 10:30:00,32.13,32.24,32.09,32.21,53593.0,31.9119,32.0211,31.8721,31.9913,53593.0
2025-05-09 10:35:00,32.22,32.32,32.19,32.32,50376.0,32.0013,32.1006,31.9715,32.1006,50376.0
2025-05-09 10:40:00,32.32,32.43,32.3,32.42,91588.0,32.1006,32.2098,32.0807,32.1999,91588.0
2025-05-09 10:45:00,32.41,32.46,32.37,32.41,67392.0,32.19,32.2396,32.1502,32.19,67392.0
2025-05-09 10:50:00,32.41,32.48,32.35,32.36,206866.0,32.19,32.2595,32.1304,32.1403,206866.0
2025-05-09 10:55:00,32.37,32.4,32.33,32.33,71800.0,32.1502,32.18,32.1105,32.1105,71800.0
2025-05-09 11:00:00,32.34,32.34,32.27,32.3,29539.0,32.1204,32.1204,32.0509,32.0807,29539.0
2025-05-09 11:05:00,32.3,32.37,32.3,32.36,36568.0,32.0807,32.1502,32.0807,32.1403,36568.0
2025-05-09 11:10:00,32.35,32.35,32.22,32.25,44561.0,32.1304,32.1304,32.0013,32.031,44561.0
2025-05-09 11:15:00,32.24,32.32,32.22,32.32,37163.0,32.0211,32.1006,32.0013,32.1006,37163.0
2025-05-09 11:20:00,32.33,32.35,32.28,32.35,42180.0,32.1105,32.1304,32.0608,32.1304,42180.0
2025-05-09 11:25:00,32.35,32.38,32.29,32.3,35764.0,32.1304,32.1602,32.0708,32.0807,35764.0
2025-05-09 11:30:00,32.3,32.33,32.23,32.26,41471.0,32.0807,32.1105,32.0112,32.041,41471.0
2025-05-09 11:35:00,32.26,32.32,32.22,32.27,44785.0,32.041,32.1006,32.0013,32.0509,44785.0
2025-05-09 11:40:00,32.27,32.29,32.22,32.24,20325.0,32.0509,32.0708,32.0013,32.0211,20325.0
2025-05-09 11:45:00,32.24,32.32,32.24,32.27,54447.0,32.0211,32.1006,32.0211,32.0509,54447.0
2025-05-09 11:50:00,32.28,32.32,32.27,32.3,31021.0,32.0608,32.1006,32.0509,32.0807,31021.0
2025-05-09 11:55:00,32.29,32.35,32.28,32.3,36708.0,32.0708,32.1304,32.0608,32.0807,36708.0
2025-05-09 12:00:00,32.31,32.36,32.27,32.28,29906.0,32.0906,32.1403,32.0509,32.0608,29906.0
2025-05-09 12:05:00,32.27,32.31,32.25,32.29,25781.0,32.0509,32.0906,32.031,32.0708,25781.0
2025-05-09 12:10:00,32.29,32.34,32.28,32.33,35031.0,32.0708,32.1204,32.0608,32.1105,35031.0
2025-05-09 12:15:00,32.33,32.36,32.3,32.34,27955.0,32.1105,32.1403,32.0807,32.1204,27955.0
2025-05-09 12:20:00,32.34,32.4,32.33,32.38,31923.0,32.1204,32.18,32.1105,32.1602,31923.0
2025-05-09 12:25:00,32.38,32.4,32.28,32.28,39291.0,32.1602,32.18,32.0608,32.0608,39291.0
2025-05-09 12:30:00,32.29,32.31,32.24,32.27,60953.0,32.0708,32.0906,32.0211,32.0509,60953.0
2025-05-09 12:35:00,32.28,32.36,32.28,32.3,33538.0,32.0608,32.1403,32.0608,32.0807,33538.0
2025-05-09 12:40:00,32.29,32.35,32.29,32.31,24194.0,32.0708,32.1304,32.0708,32.0906,24194.0
2025-05-09 12:45:00,32.32,32.35,32.3,32.34,22659.0,32.1006,32.1304,32.0807,32.1204,22659.0
2025-05-09 12:50:00,32.35,32.43,32.34,32.43,42280.0,32.1304,32.2098,32.1204,32.2098,42280.0
2025-05-09 12:55:00,32.44,32.45,32.38,32.4,33037.0,32.2198,32.2297,32.1602,32.18,33037.0
2025-05-09 13:00:00,32.4,32.46,32.39,32.44,25109.0,32.18,32.2396,32.1701,32.2198,25109.0
2025-05-09 13:05:00,32.44,32.48,32.41,32.48,28784.0,32.2198,32.2595,32.19,32.2595,28784.0
2025-05-09 13:10:00,32.48,32.56,32.47,32.53,54369.0,32.2595,32.3389,32.2496,32.3091,54369.0
2025-05-09 13:15:00,32.54,32.58,32.53,32.55,38715.0,32.3191,32.3588,32.3091,32.329,38715.0
2025-05-09 13:20:00,32.56,32.61,32.48,32.6,94500.0,32.3389,32.3886,32.2595,32.3787,94500.0
2025-05-09 13:25:00,32.59,32.63,32.56,32.58,37786.0,32.3687,32.4085,32.3389,32.3588,37786.0
2025-05-09 13:30:00,32.57,32.62,32.54,32.54,51534.0,32.3489,32.3985,32.3191,32.3191,51534.0
2025-05-09 13:35:00,32.54,32.59,32.54,32.59,69283.0,32.3191,32.3687,32.3191,32.3687,69283.0
2025-05-09 13:40:00,32.59,32.6,32.56,32.59,70966.0,32.3687,32.3787,32.3389,32.3687,70966.0
2025-05-09 13:45:00,32.59,32.6,32.57,32.58,41809.0,32.3687,32.3787,32.3489,32.3588,41809.0
2025-05-09 13:50:00,32.58,32.58,32.55,32.57,43255.0,32.3588,32.3588,32.329,32.3489,43255.0
2025-05-09 13:55:00,32.57,32.58,32.53,32.55,63092.0,32.3489,32.3588,32.3091,32.329,63092.0
2025-05-09 14:00:00,32.55,32.56,32.51,32.51,19600.0,32.329,32.3389,32.2893,32.2893,19600.0
2025-05-09 14:05:00,32.51,32.53,32.48,32.51,28858.0,32.2893,32.3091,32.2595,32.2893,28858.0
2025-05-09 14:10:00,32.51,32.51,32.46,32.48,18536.0,32.2893,32.2893,32.2396,32.2595,18536.0
2025-05-09 14:15:00,32.48,32.51,32.46,32.47,31504.0,32.2595,32.2893,32.2396,32.2496,31504.0
2025-05-09 14:20:00,32.48,32.55,32.47,32.55,26476.0,32.2595,32.329,32.2496,32.329,26476.0
2025-05-09 14:25:00,32.55,32.58,32.51,32.51,32508.0,32.329,32.3588,32.2893,32.2893,32508.0
2025-05-09 14:30:00,32.52,32.55,32.51,32.54,20269.0,32.2992,32.329,32.2893,32.3191,20269.0
2025-05-09 14:35:00,32.53,32.55,32.5,32.54,42330.0,32.3091,32.329,32.2793,32.3191,42330.0
2025-05-09 14:40:00,32.54,32.57,32.53,32.55,32768.0,32.3191,32.3489,32.3091,32.329,32768.0
2025-05-09 14:45:00,32.55,32.61,32.54,32.58,66653.0,32.329,32.3886,32.3191,32.3588,66653.0
2025-05-09 14:50:00,32.58,32.59,32.57,32.59,33266.0,32.3588,32.3687,32.3489,32.3687,33266.0
2025-05-09 14:55:00,32.59,32.6,32.54,32.57,62995.0,32.3687,32.3787,32.3191,32.3489,62995.0
2025-05-09 15:00:00,32.57,32.61,32.56,32.61,53001.0,32.3489,32.3886,32.3389,32.3886,53001.0
2025-05-09 15:05:00,32.61,32.62,32.58,32.61,29358.0,32.3886,32.3985,32.3588,32.3886,29358.0
2025-05-09 15:10:00,32.61,32.63,32.6,32.62,56580.0,32.3886,32.4085,32.3787,32.3985,56580.0
2025-05-09 15:15:00,32.63,32.63,32.59,32.63,19655.0,32.4085,32.4085,32.3687,32.4085,19655.0
2025-05-09 15:20:00,32.63,32.64,32.54,32.59,115456.0,32.4085,32.4184,32.3191,32.3687,115456.0
2025-05-09 15:25:00,32.6,32.6,32.56,32.58,47511.0,32.3787,32.3787,32.3389,32.3588,47511.0
2025-05-09 15:30:00,32.58,32.6,32.56,32.59,59121.0,32.3588,32.3787,32.3389,32.3687,59121.0
2025-05-09 15:35:00,32.59,32.62,32.58,32.61,46436.0,32.3687,32.3985,32.3588,32.3886,46436.0
2025-05-09 15:40:00,32.61,32.61,32.56,32.6,59427.0,32.3886,32.3886,32.3389,32.3787,59427.0
2025-05-09 15:45:00,32.59,32.6,32.54,32.55,89388.0,32.3687,32.3787,32.3191,32.329,89388.0
2025-05-09 15:50:00,32.55,32.61,32.54,32.6,129313.0,32.329,32.3886,32.3191,32.3787,129313.0
2025-05-09 15:55:00,32.59,32.6,32.51,32.54,344111.0,32.3687,32.3787,32.2893,32.3191,344111.0
2025-05-12 09:30:00,34.2,34.52,33.98,34.48,352658.0,33.9678,34.2856,33.7493,34.2459,352658.0
2025-05-12 09:35:00,34.48,34.65,34.35,34.39,409426.0,34.2459,34.4148,34.1168,34.1565,409426.0
2025-05-12 09:40:00,34.4,34.5,34.24,34.3,108666.0,34.1664,34.2658,34.0075,34.0671,108666.0
2025-05-12 09:45:00,34.29,34.34,34.13,34.13,151316.0,34.0572,34.1069,33.8983,33.8983,151316.0
2025-05-12 09:50:00,34.14,34.23,34.12,34.16,145730.0,33.9082,33.9976,33.8884,33.9281,145730.0
2025-05-12 09:55:00,34.17,34.17,33.98,34.11,120595.0,33.938,33.938,33.7493,33.8784,120595.0
2025-05-12 10:00:00,34.1,34.42,34.09,34.38,120423.0,33.8685,34.1863,33.8586,34.1466,120423.0
2025-05-12 10:05:00,34.39,34.49,34.32,34.36,184047.0,34.1565,34.2558,34.087,34.1267,184047.0
2025-05-12 10:10:00,34.35,34.36,34.15,34.15,57389.0,34.1168,34.1267,33.9181,33.9181,57389.0
2025-05-12 10:15:00,34.14,34.15,34.06,34.11,49753.0,33.9082,33.9181,33.8288,33.8784,49753.0
2025-05-12 10:20:00,34.1,34.25,34.09,34.22,50738.0,33.8685,34.0175,33.8586,33.9877,50738.0
2025-05-12 10:25:00,34.23,34.24,34.13,34.19,40005.0,33.9976,34.0075,33.8983,33.9579,40005.0
2025-05-12 10:30:00,34.19,34.25,34.08,34.19,67563.0,33.9579,34.0175,33.8486,33.9579,67563.0
2025-05-12 10:35:00,34.17,34.19,33.91,34.01,52957.0,33.938,33.9579,33.6798,33.7791,52957.0
2025-05-12 10:40:00,34.0,34.03,33.96,34.02,91116.0,33.7692,33.799,33.7294,33.789,91116.0
2025-05-12 10:45:00,34.01,34.06,33.96,34.03,69341.0,33.7791,33.8288,33.7294,33.799,69341.0
2025-05-12 10:50:00,34.03,34.05,33.9,34.02,144668.0,33.799,33.8188,33.6698,33.789,144668.0
2025-05-12 10:55:00,34.02,34.03,33.9,33.91,50141.0,33.789,33.799,33.6698,33.6798,50141.0
2025-05-12 11:00:00,33.9,33.93,33.84,33.88,60554.0,33.6698,33.6996,33.6103,33.65,60554.0
2025-05-12 11:05:00,33.89,33.9,33.78,33.79,27283.0,33.6599,33.6698,33.5507,33.5606,27283.0
2025-05-12 11:10:00,33.79,33.8,33.7,33.71,97876.0,33.5606,33.5705,33.4712,33.4811,97876.0
2025-05-12 11:15:00,33.69,33.7,33.64,33.65,21667.0,33.4613,33.4712,33.4116,33.4215,21667.0
2025-05-12 11:20:00,33.65,33.66,33.57,33.57,34348.0,33.4215,33.4315,33.3421,33.3421,34348.0
2025-05-12 11:25:00,33.58,33.59,33.51,33.52,53948.0,33.352,33.3619,33.2825,33.2924,53948.0
2025-05-12 11:30:00,33.52,33.65,33.49,33.63,35918.0,33.2924,33.4215,33.2626,33.4017,35918.0
2025-05-12 11:35:00,33.62,33.66,33.53,33.55,31241.0,33.3917,33.4315,33.3024,33.3222,31241.0
2025-05-12 11:40:00,33.55,33.57,33.52,33.56,33674.0,33.3222,33.3421,33.2924,33.3322,33674.0
2025-05-12 11:45:00,33.54,33.58,33.52,33.58,15712.0,33.3123,33.352,33.2924,33.352,15712.0
2025-05-12 11:50:00,33.57,33.57,33.45,33.5,26155.0,33.3421,33.3421,33.2229,33.2726,26155.0
2025-05-12 11:55:00,33.51,33.53,33.44,33.47,23759.0,33.2825,33.3024,33.213,33.2428,23759.0
2025-05-12 12:00:00,33.46,33.51,33.42,33.44,85369.0,33.2328,33.2825,33.1931,33.213,85369.0
2025-05-12 12:05:00,33.45,33.51,33.45,33.48,37221.0,33.2229,33.2825,33.2229,33.2527,37221.0
2025-05-12 12:10:00,33.48,33.49,33.37,33.41,67226.0,33.2527,33.2626,33.1434,33.1832,67226.0
2025-05-12 12:15:00,33.41,33.42,33.36,33.39,36359.0,33.1832,33.1931,33.1335,33.1633,36359.0
2025-05-12 12:20:00,33.38,33.41,33.35,33.4,21695.0,33.1534,33.1832,33.1236,33.1732,21695.0
2025-05-12 12:25:00,33.41,33.45,33.37,33.39,26828.0,33.1832,33.2229,33.1434,33.1633,26828.0
2025-05-12 12:30:00,33.39,33.47,33.36,33.45,38502.0,33.1633,33.2428,33.1335,33.2229,38502.0
2025-05-12 12:35:00,33.45,33.49,33.45,33.49,19363.0,33.2229,33.2626,33.2229,33.2626,19363.0
2025-05-12 12:40:00,33.49,33.49,33.44,33.48,32356.0,33.2626,33.2626,33.213,33.2527,32356.0
2025-05-12 12:45:00,33.48,33.53,33.47,33.51,38957.0,33.2527,33.3024,33.2428,33.2825,38957.0
2025-05-12 12:50:00,33.5,33.6,33.48,33.59,50633.0,33.2726,33.3719,33.2527,33.3619,50633.0
2025-05-12 12:55:00,33.59,33.67,33.58,33.65,87437.0,33.3619,33.4414,33.352,33.4215,87437.0
2025-05-12 13:00:00,33.65,33.68,33.62,33.64,17927.0,33.4215,33.4513,33.3917,33.4116,17927.0
2025-05-12 13:05:00,33.64,33.69,33.6,33.69,35259.0,33.4116,33.4613,33.3719,33.4613,35259.0
2025-05-12 13:10:00,33.69,33.7,33.57,33.59,40902.0,33.4613,33.4712,33.3421,33.3619,40902.0
2025-05-12 13:15:00,33.59,33.63,33.57,33.63,25029.0,33.3619,33.4017,33.3421,33.4017,25029.0
2025-05-12 13:20:00,33.63,33.65,33.57,33.64,31943.0,33.4017,33.4215,33.3421,33.4116,31943.0
2025-05-12 13:25:00,33.64,33.64,33.6,33.61,23305.0,33.4116,33.4116,33.3719,33.3818,23305.0
2025-05-12 13:30:00,33.62,33.69,33.61,33.65,31158.0,33.3917,33.4613,33.3818,33.4215,31158.0
2025-05-12 13:35:00,33.65,33.65,33.59,33.62,40494.0,33.4215,33.4215,33.3619,33.3917,40494.0
2025-05-12 13:40:00,33.62,33.66,33.61,33.65,27322.0,33.3917,33.4315,33.3818,33.4215,27322.0
2025-05-12 13:45:00,33.65,33.67,33.63,33.66,19152.0,33.4215,33.4414,33.4017,33.4315,19152.0
2025-05-12 13:50:00,33.66,33.69,33.65,33.65,17378.0,33.4315,33.4613,33.4215,33.4215,17378.0
2025-05-12 13:55:00,33.66,33.68,33.64,33.66,43069.0,33.4315,33.4513,33.4116,33.4315,43069.0
2025-05-12 14:00:00,33.66,33.68,33.63,33.66,26803.0,33.4315,33.4513,33.4017,33.4315,26803.0
2025-05-12 14:05:00,33.66,33.66,33.62,33.62,20206.0,33.4315,33.4315,33.3917,33.3917,20206.0
2025-05-12 14:10:00,33.63,33.63,33.59,33.61,19752.0,33.4017,33.4017,33.3619,33.3818,19752.0
2025-05-12 14:15:00,33.61,33.66,33.6,33.66,28930.0,33.3818,33.4315,33.3719,33.4315,28930.0
2025-05-12 14:20:00,33.66,33.66,33.6,33.61,14591.0,33.4315,33.4315,33.3719,33.3818,14591.0
2025-05-12 14:25:00,33.61,33.63,33.56,33.62,26620.0,33.3818,33.4017,33.3322,33.3917,26620.0
2025-05-12 14:30:00,33.62,33.68,33.62,33.66,21489.0,33.3917,33.4513,33.3917,33.4315,21489.0
2025-05-12 14:35:00,33.66,33.71,33.65,33.68,26088.0,33.4315,33.4811,33.4215,33.4513,26088.0
2025-05-12 14:40:00,33.67,33.69,33.65,33.66,15256.0,33.4414,33.4613,33.4215,33.4315,15256.0
2025-05-12 14:45:00,33.66,33.69,33.64,33.66,19384.0,33.4315,33.4613,33.4116,33.4315,19384.0
2025-05-12 14:50:00,33.67,33.67,33.64,33.65,11698.0,33.4414,33.4414,33.4116,33.4215,11698.0
2025-05-12 14:55:00,33.66,33.67,33.63,33.63,23436.0,33.4315,33.4414,33.4017,33.4017,23436.0
2025-05-12 15:00:00,33.65,33.67,33.61,33.67,27558.0,33.4215,33.4414,33.3818,33.4414,27558.0
2025-05-12 15:05:00,33.68,33.69,33.64,33.65,25308.0,33.4513,33.4613,33.4116,33.4215,25308.0
2025-05-12 15:10:00,33.65,33.67,33.55,33.57,73568.0,33.4215,33.4414,33.3222,33.3421,73568.0
2025-05-12 15:15:00,33.57,33.58,33.53,33.55,22029.0,33.3421,33.352,33.3024,33.3222,22029.0
2025-05-12 15:20:00,33.56,33.61,33.55,33.61,39851.0,33.3322,33.3818,33.3222,33.3818,39851.0
2025-05-12 15:25:00,33.62,33.62,33.58,33.59,26254.0,33.3917,33.3917,33.352,33.3619,26254.0
2025-05-12 15:30:00,33.59,33.7,33.58,33.68,45044.0,33.3619,33.4712,33.352,33.4513,45044.0
2025-05-12 15:35:00,33.68,33.7,33.65,33.66,33513.0,33.4513,33.4712,33.4215,33.4315,33513.0
2025-05-12 15:40:00,33.66,33.68,33.63,33.64,42954.0,33.4315,33.4513,33.4017,33.4116,42954.0
2025-05-12 15:45:00,33.65,33.69,33.62,33.66,167008.0,33.4215,33.4613,33.3917,33.4315,167008.0
2025-05-12 15:50:00,33.66,33.67,33.55,33.59,128342.0,33.4315,33.4414,33.3222,33.3619,128342.0
2025-05-12 15:55:00,33.59,33.6,33.5,33.57,489472.0,33.3619,33.3719,33.2726,33.3421,489472.0
2025-05-13 09:30:00,33.75,33.86,33.6,33.79,91506.0,33.5209,33.6301,33.3719,33.5606,91506.0
2025-05-13 09:35:00,33.79,33.82,33.66,33.75,48917.0,33.5606,33.5904,33.4315,33.5209,48917.0
2025-05-13 09:40:00,33.74,33.95,33.72,33.88,81051.0,33.5109,33.7195,33.4911,33.65,81051.0
2025-05-13 09:45:00,33.88,33.97,33.84,33.85,85221.0,33.65,33.7394,33.6103,33.6202,85221.0
2025-05-13 09:50:00,33.84,33.94,33.82,33.83,85151.0,33.6103,33.7096,33.5904,33.6003,85151.0
2025-05-13 09:55:00,33.82,33.85,33.7,33.72,40850.0,33.5904,33.6202,33.4712,33.4911,40850.0
2025-05-13 10:00:00,33.72,33.84,33.7,33.84,55324.0,33.4911,33.6103,33.4712,33.6103,55324.0
2025-05-13 10:05:00,33.84,33.91,33.81,33.9,38481.0,33.6103,33.6798,33.5805,33.6698,38481.0
2025-05-13 10:10:00,33.9,34.0,33.88,33.94,52294.0,33.6698,33.7692,33.65,33.7096,52294.0
2025-05-13 10:15:00,33.94,33.95,33.83,33.85,43932.0,33.7096,33.7195,33.6003,33.6202,43932.0
2025-05-13 10:20:00,33.85,33.86,33.79,33.84,32791.0,33.6202,33.6301,33.5606,33.6103,32791.0
2025-05-13 10:25:00,33.84,33.98,33.84,33.94,34116.0,33.6103,33.7493,33.6103,33.7096,34116.0
2025-05-13 10:30:00,33.94,34.08,33.91,33.94,160914.0,33.7096,33.8486,33.6798,33.7096,160914.0
2025-05-13 10:35:00,33.94,34.01,33.93,34.0,52516.0,33.7096,33.7791,33.6996,33.7692,52516.0
2025-05-13 10:40:00,34.0,34.01,33.85,33.86,33035.0,33.7692,33.7791,33.6202,33.6301,33035.0
2025-05-13 10:45:00,33.87,33.87,33.78,33.79,48506.0,33.64,33.64,33.5507,33.5606,48506.0
2025-05-13 10:50:00,33.8,33.88,33.78,33.86,47488.0,33.5705,33.65,33.5507,33.6301,47488.0
2025-05-13 10:55:00,33.86,33.89,33.85,33.89,41516.0,33.6301,33.6599,33.6202,33.6599,41516.0
2025-05-13 11:00:00,33.89,33.98,33.87,33.95,69467.0,33.6599,33.7493,33.64,33.7195,69467.0
2025-05-13 11:05:00,33.96,33.99,33.93,33.98,48630.0,33.7294,33.7592,33.6996,33.7493,48630.0
2025-05-13 11:10:00,33.98,34.05,33.98,34.03,70871.0,33.7493,33.8188,33.7493,33.799,70871.0
2025-05-13 11:15:00,34.04,34.07,33.99,34.01,46020.0,33.8089,33.8387,33.7592,33.7791,46020.0
2025-05-13 11:20:00,34.01,34.03,33.97,34.02,91011.0,33.7791,33.799,33.7394,33.789,91011.0
2025-05-13 11:25:00,34.02,34.1,34.02,34.02,74975.0,33.789,33.8685,33.789,33.789,74975.0
2025-05-13 11:30:00,34.02,34.07,33.99,34.06,53909.0,33.789,33.8387,33.7592,33.8288,53909.0
2025-05-13 11:35:00,34.05,34.15,34.03,34.15,61223.0,33.8188,33.9181,33.799,33.9181,61223.0
2025-05-13 11:40:00,34.15,34.24,34.14,34.23,33003.0,33.9181,34.0075,33.9082,33.9976,33003.0
2025-05-13 11:45:00,34.23,34.25,34.21,34.22,41275.0,33.9976,34.0175,33.9777,33.9877,41275.0
2025-05-13 11:50:00,34.21,34.22,34.16,34.17,26119.0,33.9777,33.9877,33.9281,33.938,26119.0
2025-05-13 11:55:00,34.18,34.23,34.14,34.22,32129.0,33.9479,33.9976,33.9082,33.9877,32129.0
2025-05-13 12:00:00,34.23,34.25,34.14,34.14,45182.0,33.9976,34.0175,33.9082,33.9082,45182.0
2025-05-13 12:05:00,34.14,34.18,34.13,34.14,38970.0,33.9082,33.9479,33.8983,33.9082,38970.0
2025-05-13 12:10:00,34.13,34.13,34.07,34.13,30972.0,33.8983,33.8983,33.8387,33.8983,30972.0
2025-05-13 12:15:00,34.12,34.14,34.1,34.13,35611.0,33.8884,33.9082,33.8685,33.8983,35611.0
2025-05-13 12:20:00,34.13,34.17,34.1,34.13,38486.0,33.8983,33.938,33.8685,33.8983,38486.0
2025-05-13 12:25:00,34.13,34.21,34.12,34.21,47976.0,33.8983,33.9777,33.8884,33.9777,47976.0
2025-05-13 12:30:00,34.2,34.22,34.17,34.18,36266.0,33.9678,33.9877,33.938,33.9479,36266.0
2025-05-13 12:35:00,34.18,34.23,34.18,34.22,37514.0,33.9479,33.9976,33.9479,33.9877,37514.0
2025-05-13 12:40:00,34.22,34.36,34.21,34.3,251491.0,33.9877,34.1267,33.9777,34.0671,251491.0
2025-05-13 12:45:00,34.29,34.32,34.27,34.28,53620.0,34.0572,34.087,34.0373,34.0473,53620.0
2025-05-13 12:50:00,34.28,34.28,34.22,34.24,34395.0,34.0473,34.0473,33.9877,34.0075,34395.0
2025-05-13 12:55:00,34.25,34.28,34.21,34.25,72511.0,34.0175,34.0473,33.9777,34.0175,72511.0
2025-05-13 13:00:00,34.25,34.33,34.25,34.33,33330.0,34.0175,34.0969,34.0175,34.0969,33330.0
2025-05-13 13:05:00,34.33,34.36,34.31,34.33,33179.0,34.0969,34.1267,34.0771,34.0969,33179.0
2025-05-13 13:10:00,34.33,34.39,34.3,34.38,33246.0,34.0969,34.1565,34.0671,34.1466,33246.0
2025-05-13 13:15:00,34.38,34.42,34.37,34.41,36932.0,34.1466,34.1863,34.1367,34.1764,36932.0
2025-05-13 13:20:00,34.42,34.42,34.35,34.38,37080.0,34.1863,34.1863,34.1168,34.1466,37080.0
2025-05-13 13:25:00,34.37,34.45,34.36,34.44,28417.0,34.1367,34.2161,34.1267,34.2062,28417.0
2025-05-13 13:30:00,34.43,34.5,34.43,34.44,58362.0,34.1962,34.2658,34.1962,34.2062,58362.0
2025-05-13 13:35:00,34.44,34.44,34.38,34.39,29259.0,34.2062,34.2062,34.1466,34.1565,29259.0
2025-05-13 13:40:00,34.4,34.4,34.33,34.35,30046.0,34.1664,34.1664,34.0969,34.1168,30046.0
2025-05-13 13:45:00,34.34,34.37,34.32,34.33,28862.0,34.1069,34.1367,34.087,34.0969,28862.0
2025-05-13 13:50:00,34.32,34.37,34.29,34.36,35201.0,34.087,34.1367,34.0572,34.1267,35201.0
2025-05-13 13:55:00,34.36,34.36,34.29,34.3,26774.0,34.1267,34.1267,34.0572,34.0671,26774.0
2025-05-13 14:00:00,34.3,34.3,34.22,34.28,44261.0,34.0671,34.0671,33.9877,34.0473,44261.0
2025-05-13 14:05:00,34.29,34.33,34.29,34.3,23496.0,34.0572,34.0969,34.0572,34.0671,23496.0
2025-05-13 14:10:00,34.3,34.35,34.29,34.34,17865.0,34.0671,34.1168,34.0572,34.1069,17865.0
2025-05-13 14:15:00,34.34,34.39,34.29,34.38,29501.0,34.1069,34.1565,34.0572,34.1466,29501.0
2025-05-13 14:20:00,34.38,34.41,34.37,34.39,34992.0,34.1466,34.1764,34.1367,34.1565,34992.0
2025-05-13 14:25:00,34.38,34.41,34.37,34.4,46723.0,34.1466,34.1764,34.1367,34.1664,46723.0
2025-05-13 14:30:00,34.41,34.44,34.39,34.42,30238.0,34.1764,34.2062,34.1565,34.1863,30238.0
2025-05-13 14:35:00,34.41,34.59,34.41,34.59,100022.0,34.1764,34.3552,34.1764,34.3552,100022.0
2025-05-13 14:40:00,34.58,34.61,34.53,34.55,107381.0,34.3452,34.375,34.2956,34.3154,107381.0
2025-05-13 14:45:00,34.56,34.57,34.47,34.47,93774.0,34.3254,34.3353,34.236,34.236,93774.0
2025-05-13 14:50:00,34.46,34.47,34.43,34.45,79328.0,34.226,34.236,34.1962,34.2161,79328.0
2025-05-13 14:55:00,34.45,34.54,34.45,34.52,52471.0,34.2161,34.3055,34.2161,34.2856,52471.0
2025-05-13 15:00:00,34.52,34.53,34.49,34.52,22891.0,34.2856,34.2956,34.2558,34.2856,22891.0
2025-05-13 15:05:00,34.52,34.55,34.51,34.53,40532.0,34.2856,34.3154,34.2757,34.2956,40532.0
2025-05-13 15:10:00,34.52,34.54,34.49,34.51,24613.0,34.2856,34.3055,34.2558,34.2757,24613.0
2025-05-13 15:15:00,34.51,34.52,34.48,34.5,30749.0,34.2757,34.2856,34.2459,34.2658,30749.0
2025-05-13 15:20:00,34.49,34.5,34.44,34.45,33810.0,34.2558,34.2658,34.2062,34.2161,33810.0
2025-05-13 15:25:00,34.45,34.5,34.44,34.48,37759.0,34.2161,34.2658,34.2062,34.2459,37759.0
2025-05-13 15:30:00,34.48,34.5,34.46,34.48,67196.0,34.2459,34.2658,34.226,34.2459,67196.0
2025-05-13 15:35:00,34.48,34.54,34.47,34.52,83035.0,34.2459,34.3055,34.236,34.2856,83035.0
2025-05-13 15:40:00,34.52,34.53,34.48,34.5,89912.0,34.2856,34.2956,34.2459,34.2658,89912.0
2025-05-13 15:45:00,34.5,34.52,34.48,34.49,124239.0,34.2658,34.2856,34.2459,34.2558,124239.0
2025-05-13 15:50:00,34.49,34.5,34.34,34.38,209870.0,34.2558,34.2658,34.1069,34.1466,209870.0
2025-05-13 15:55:00,34.38,34.38,34.27,34.28,491542.0,34.1466,34.1466,34.0373,34.0473,491542.0
2025-05-14 09:30:00,34.05,34.1,33.84,33.89,119681.0,33.8188,33.8685,33.6103,33.6599,119681.0
2025-05-14 09:35:00,33.88,34.03,33.85,34.02,66230.0,33.65,33.799,33.6202,33.789,66230.0
2025-05-14 09:40:00,34.02,34.16,33.99,34.1,113554.0,33.789,33.9281,33.7592,33.8685,113554.0
2025-05-14 09:45:00,34.1,34.2,34.02,34.05,70705.0,33.8685,33.9678,33.789,33.8188,70705.0
2025-05-14 09:50:00,34.05,34.15,34.0,34.15,42702.0,33.8188,33.9181,33.7692,33.9181,42702.0
2025-05-14 09:55:00,34.14,34.15,34.02,34.09,24972.0,33.9082,33.9181,33.789,33.8586,24972.0
2025-05-14 10:00:00,34.08,34.08,34.0,34.06,31838.0,33.8486,33.8486,33.7692,33.8288,31838.0
2025-05-14 10:05:00,34.07,34.11,33.98,34.03,58490.0,33.8387,33.8784,33.7493,33.799,58490.0
2025-05-14 10:10:00,34.02,34.05,33.98,34.03,24320.0,33.789,33.8188,33.7493,33.799,24320.0
2025-05-14 10:15:00,34.04,34.07,33.98,34.07,32669.0,33.8089,33.8387,33.7493,33.8387,32669.0
2025-05-14 10:20:00,34.08,34.19,34.06,34.18,46573.0,33.8486,33.9579,33.8288,33.9479,46573.0
2025-05-14 10:25:00,34.18,34.18,34.08,34.08,24510.0,33.9479,33.9479,33.8486,33.8486,24510.0
2025-05-14 10:30:00,34.08,34.12,34.06,34.1,24666.0,33.8486,33.8884,33.8288,33.8685,24666.0
2025-05-14 10:35:00,34.11,34.11,33.94,33.95,48427.0,33.8784,33.8784,33.7096,33.7195,48427.0
2025-05-14 10:40:00,33.95,33.95,33.88,33.93,39668.0,33.7195,33.7195,33.65,33.6996,39668.0
2025-05-14 10:45:00,33.94,34.04,33.92,34.04,28143.0,33.7096,33.8089,33.6897,33.8089,28143.0
2025-05-14 10:50:00,34.05,34.11,34.03,34.09,27256.0,33.8188,33.8784,33.799,33.8586,27256.0
2025-05-14 10:55:00,34.09,34.1,34.05,34.06,27072.0,33.8586,33.8685,33.8188,33.8288,27072.0
2025-05-14 11:00:00,34.05,34.06,33.94,33.96,31551.0,33.8188,33.8288,33.7096,33.7294,31551.0
2025-05-14 11:05:00,33.96,33.99,33.93,33.99,21165.0,33.7294,33.7592,33.6996,33.7592,21165.0
2025-05-14 11:10:00,33.98,34.09,33.98,34.08,19635.0,33.7493,33.8586,33.7493,33.8486,19635.0
2025-05-14 11:15:00,34.09,34.12,34.01,34.02,34682.0,33.8586,33.8884,33.7791,33.789,34682.0
2025-05-14 11:20:00,34.02,34.05,33.99,34.03,27763.0,33.789,33.8188,33.7592,33.799,27763.0
2025-05-14 11:25:00,34.04,34.13,34.03,34.13,30474.0,33.8089,33.8983,33.799,33.8983,30474.0
2025-05-14 11:30:00,34.12,34.2,34.1,34.2,18625.0,33.8884,33.9678,33.8685,33.9678,18625.0
2025-05-14 11:35:00,34.19,34.2,34.13,34.14,23087.0,33.9579,33.9678,33.8983,33.9082,23087.0
2025-05-14 11:40:00,34.13,34.15,34.12,34.14,20538.0,33.8983,33.9181,33.8884,33.9082,20538.0
2025-05-14 11:45:00,34.14,34.16,34.08,34.09,26501.0,33.9082,33.9281,33.8486,33.8586,26501.0
2025-05-14 11:50:00,34.09,34.1,34.04,34.1,17331.0,33.8586,33.8685,33.8089,33.8685,17331.0
2025-05-14 11:55:00,34.09,34.1,34.05,34.09,26056.0,33.8586,33.8685,33.8188,33.8586,26056.0
2025-05-14 12:00:00,34.09,34.14,34.06,34.12,16972.0,33.8586,33.9082,33.8288,33.8884,16972.0
2025-05-14 12:05:00,34.13,34.17,34.12,34.14,28238.0,33.8983,33.938,33.8884,33.9082,28238.0
2025-05-14 12:10:00,34.14,34.15,34.07,34.09,16119.0,33.9082,33.9181,33.8387,33.8586,16119.0
2025-05-14 12:15:00,34.09,34.12,34.07,34.07,14513.0,33.8586,33.8884,33.8387,33.8387,14513.0
2025-05-14 12:20:00,34.07,34.08,34.01,34.06,20458.0,33.8387,33.8486,33.7791,33.8288,20458.0
2025-05-14 12:25:00,34.05,34.08,34.02,34.02,12671.0,33.8188,33.8486,33.789,33.789,12671.0
2025-05-14 12:30:00,34.02,34.1,34.02,34.06,27424.0,33.789,33.8685,33.789,33.8288,27424.0
2025-05-14 12:35:00,34.06,34.07,34.0,34.03,26357.0,33.8288,33.8387,33.7692,33.799,26357.0
2025-05-14 12:40:00,34.03,34.04,33.99,34.01,21790.0,33.799,33.8089,33.7592,33.7791,21790.0
2025-05-14 12:45:00,34.01,34.02,33.99,33.99,22853.0,33.7791,33.789,33.7592,33.7592,22853.0
2025-05-14 12:50:00,34.0,34.0,33.96,33.97,27477.0,33.7692,33.7692,33.7294,33.7394,27477.0
2025-05-14 12:55:00,33.97,33.97,33.92,33.94,34204.0,33.7394,33.7394,33.6897,33.7096,34204.0
2025-05-14 13:00:00,33.94,33.98,33.93,33.97,31346.0,33.7096,33.7493,33.6996,33.7394,31346.0
2025-05-14 13:05:00,33.97,34.01,33.96,33.99,27331.0,33.7394,33.7791,33.7294,33.7592,27331.0
2025-05-14 13:10:00,33.98,33.99,33.94,33.95,13769.0,33.7493,33.7592,33.7096,33.7195,13769.0
2025-05-14 13:15:00,33.95,33.97,33.88,33.88,30920.0,33.7195,33.7394,33.65,33.65,30920.0
2025-05-14 13:20:00,33.88,33.88,33.8,33.85,91925.0,33.65,33.65,33.5705,33.6202,91925.0
2025-05-14 13:25:00,33.85,33.88,33.82,33.88,56991.0,33.6202,33.65,33.5904,33.65,56991.0
2025-05-14 13:30:00,33.88,33.94,33.88,33.9,26885.0,33.65,33.7096,33.65,33.6698,26885.0
2025-05-14 13:35:00,33.9,33.92,33.88,33.9,31865.0,33.6698,33.6897,33.65,33.6698,31865.0
2025-05-14 13:40:00,33.9,33.91,33.87,33.89,29112.0,33.6698,33.6798,33.64,33.6599,29112.0
2025-05-14 13:45:00,33.9,33.9,33.85,33.88,25739.0,33.6698,33.6698,33.6202,33.65,25739.0
2025-05-14 13:50:00,33.87,33.91,33.87,33.88,24805.0,33.64,33.6798,33.64,33.65,24805.0
2025-05-14 13:55:00,33.88,33.89,33.84,33.86,22750.0,33.65,33.6599,33.6103,33.6301,22750.0
2025-05-14 14:00:00,33.86,33.89,33.86,33.89,16444.0,33.6301,33.6599,33.6301,33.6599,16444.0
2025-05-14 14:05:00,33.89,33.93,33.88,33.88,63158.0,33.6599,33.6996,33.65,33.65,63158.0
2025-05-14 14:10:00,33.89,33.89,33.83,33.84,21223.0,33.6599,33.6599,33.6003,33.6103,21223.0
2025-05-14 14:15:00,33.83,33.83,33.78,33.82,32242.0,33.6003,33.6003,33.5507,33.5904,32242.0
2025-05-14 14:20:00,33.83,33.83,33.78,33.78,19899.0,33.6003,33.6003,33.5507,33.5507,19899.0
2025-05-14 14:25:00,33.78,33.81,33.74,33.75,67415.0,33.5507,33.5805,33.5109,33.5209,67415.0
2025-05-14 14:30:00,33.76,33.91,33.76,33.9,28787.0,33.5308,33.6798,33.5308,33.6698,28787.0
2025-05-14 14:35:00,33.9,33.91,33.86,33.87,16601.0,33.6698,33.6798,33.6301,33.64,16601.0
2025-05-14 14:40:00,33.87,33.9,33.86,33.9,15198.0,33.64,33.6698,33.6301,33.6698,15198.0
2025-05-14 14:45:00,33.9,33.91,33.86,33.89,21354.0,33.6698,33.6798,33.6301,33.6599,21354.0
2025-05-14 14:50:00,33.88,33.92,33.86,33.9,20374.0,33.65,33.6897,33.6301,33.6698,20374.0
2025-05-14 14:55:00,33.91,33.91,33.88,33.9,17266.0,33.6798,33.6798,33.65,33.6698,17266.0
2025-05-14 15:00:00,33.9,33.93,33.86,33.9,26453.0,33.6698,33.6996,33.6301,33.6698,26453.0
2025-05-14 15:05:00,33.9,33.96,33.89,33.94,37266.0,33.6698,33.7294,33.6599,33.7096,37266.0
2025-05-14 15:10:00,33.94,33.96,33.93,33.95,34637.0,33.7096,33.7294,33.6996,33.7195,34637.0
2025-05-14 15:15:00,33.95,33.97,33.93,33.95,35286.0,33.7195,33.7394,33.6996,33.7195,35286.0
2025-05-14 15:20:00,33.95,33.95,33.92,33.93,23272.0,33.7195,33.7195,33.6897,33.6996,23272.0
2025-05-14 15:25:00,33.92,33.97,33.92,33.96,27980.0,33.6897,33.7394,33.6897,33.7294,27980.0
2025-05-14 15:30:00,33.95,34.0,33.95,33.97,34993.0,33.7195,33.7692,33.7195,33.7394,34993.0
2025-05-14 15:35:00,33.96,33.98,33.95,33.97,87291.0,33.7294,33.7493,33.7195,33.7394,87291.0
2025-05-14 15:40:00,33.97,34.01,33.95,34.0,72615.0,33.7394,33.7791,33.7195,33.7692,72615.0
2025-05-14 15:45:00,34.0,34.01,33.93,33.96,57066.0,33.7692,33.7791,33.6996,33.7294,57066.0
2025-05-14 15:50:00,33.96,34.05,33.95,33.97,94125.0,33.7294,33.8188,33.7195,33.7394,94125.0
2025-05-14 15:55:00,33.98,34.01,33.91,33.96,376591.0,33.7493,33.7791,33.6798,33.7294,376591.0
2025-05-15 09:30:00,33.2,33.27,33.1,33.13,234088.0,32.9746,33.0441,32.8753,32.9051,234088.0
2025-05-15 09:35:00,33.13,33.34,33.1,33.31,71072.0,32.9051,33.1136,32.8753,33.0839,71072.0
2025-05-15 09:40:00,33.3,33.33,33.2,33.21,35788.0,33.0739,33.1037,32.9746,32.9845,35788.0
2025-05-15 09:45:00,33.22,33.26,33.17,33.26,70569.0,32.9945,33.0342,32.9448,33.0342,70569.0
2025-05-15 09:50:00,33.28,33.36,33.22,33.3,32402.0,33.0541,33.1335,32.9945,33.0739,32402.0
2025-05-15 09:55:00,33.3,33.31,33.15,33.16,66248.0,33.0739,33.0839,32.9249,32.9349,66248.0
2025-05-15 10:00:00,33.17,33.3,33.16,33.19,66639.0,32.9448,33.0739,32.9349,32.9647,66639.0
2025-05-15 10:05:00,33.19,33.19,33.05,33.08,79404.0,32.9647,32.9647,32.8256,32.8554,79404.0
2025-05-15 10:10:00,33.08,33.11,33.03,33.05,48357.0,32.8554,32.8852,32.8058,32.8256,48357.0
2025-05-15 10:15:00,33.06,33.16,33.0,33.14,58456.0,32.8355,32.9349,32.776,32.915,58456.0
2025-05-15 10:20:00,33.13,33.2,33.09,33.12,80673.0,32.9051,32.9746,32.8653,32.8951,80673.0
2025-05-15 10:25:00,33.12,33.13,32.94,32.96,48600.0,32.8951,32.9051,32.7164,32.7362,48600.0
2025-05-15 10:30:00,32.96,33.02,32.95,32.97,62355.0,32.7362,32.7958,32.7263,32.7462,62355.0
2025-05-15 10:35:00,32.96,33.11,32.95,33.11,52800.0,32.7362,32.8852,32.7263,32.8852,52800.0
2025-05-15 10:40:00,33.1,33.18,33.08,33.14,30700.0,32.8753,32.9547,32.8554,32.915,30700.0
2025-05-15 10:45:00,33.14,33.16,33.02,33.03,25141.0,32.915,32.9349,32.7958,32.8058,25141.0
2025-05-15 10:50:00,33.03,33.09,33.02,33.07,48102.0,32.8058,32.8653,32.7958,32.8455,48102.0
2025-05-15 10:55:00,33.07,33.12,33.07,33.07,27290.0,32.8455,32.8951,32.8455,32.8455,27290.0
2025-05-15 11:00:00,33.07,33.11,33.05,33.11,29437.0,32.8455,32.8852,32.8256,32.8852,29437.0
2025-05-15 11:05:00,33.11,33.13,33.05,33.05,41202.0,32.8852,32.9051,32.8256,32.8256,41202.0
2025-05-15 11:10:00,33.05,33.08,33.01,33.01,30629.0,32.8256,32.8554,32.7859,32.7859,30629.0
2025-05-15 11:15:00,33.01,33.15,33.01,33.14,33108.0,32.7859,32.9249,32.7859,32.915,33108.0
2025-05-15 11:20:00,33.14,33.25,33.13,33.24,61534.0,32.915,33.0243,32.9051,33.0143,61534.0
2025-05-15 11:25:00,33.25,33.25,33.18,33.18,34988.0,33.0243,33.0243,32.9547,32.9547,34988.0
2025-05-15 11:30:00,33.18,33.2,33.12,33.14,26596.0,32.9547,32.9746,32.8951,32.915,26596.0
2025-05-15 11:35:00,33.14,33.16,33.09,33.16,31948.0,32.915,32.9349,32.8653,32.9349,31948.0
2025-05-15 11:40:00,33.16,33.27,33.15,33.23,57920.0,32.9349,33.0441,32.9249,33.0044,57920.0
2025-05-15 11:45:00,33.23,33.28,33.23,33.25,28094.0,33.0044,33.0541,33.0044,33.0243,28094.0
2025-05-15 11:50:00,33.26,33.26,33.21,33.24,18234.0,33.0342,33.0342,32.9845,33.0143,18234.0
2025-05-15 11:55:00,33.24,33.27,33.21,33.26,30331.0,33.0143,33.0441,32.9845,33.0342,30331.0
2025-05-15 12:00:00,33.25,33.27,33.22,33.23,19761.0,33.0243,33.0441,32.9945,33.0044,19761.0
2025-05-15 12:05:00,33.23,33.32,33.23,33.32,37389.0,33.0044,33.0938,33.0044,33.0938,37389.0
2025-05-15 12:10:00,33.32,33.32,33.26,33.27,18040.0,33.0938,33.0938,33.0342,33.0441,18040.0
2025-05-15 12:15:00,33.28,33.34,33.28,33.33,24522.0,33.0541,33.1136,33.0541,33.1037,24522.0
2025-05-15 12:20:00,33.32,33.34,33.3,33.34,18249.0,33.0938,33.1136,33.0739,33.1136,18249.0
2025-05-15 12:25:00,33.33,33.34,33.26,33.3,15522.0,33.1037,33.1136,33.0342,33.0739,15522.0
2025-05-15 12:30:00,33.3,33.36,33.29,33.34,21198.0,33.0739,33.1335,33.064,33.1136,21198.0
2025-05-15 12:35:00,33.34,33.39,33.33,33.37,23971.0,33.1136,33.1633,33.1037,33.1434,23971.0
2025-05-15 12:40:00,33.38,33.38,33.32,33.32,35073.0,33.1534,33.1534,33.0938,33.0938,35073.0
2025-05-15 12:45:00,33.32,33.33,33.28,33.3,21804.0,33.0938,33.1037,33.0541,33.0739,21804.0
2025-05-15 12:50:00,33.29,33.34,33.28,33.34,19742.0,33.064,33.1136,33.0541,33.1136,19742.0
2025-05-15 12:55:00,33.33,33.37,33.32,33.37,55805.0,33.1037,33.1434,33.0938,33.1434,55805.0
2025-05-15 13:00:00,33.36,33.37,33.34,33.36,18960.0,33.1335,33.1434,33.1136,33.1335,18960.0
2025-05-15 13:05:00,33.35,33.41,33.34,33.39,25340.0,33.1236,33.1832,33.1136,33.1633,25340.0
2025-05-15 13:10:00,33.4,33.4,33.33,33.36,18108.0,33.1732,33.1732,33.1037,33.1335,18108.0
2025-05-15 13:15:00,33.37,33.4,33.34,33.39,41910.0,33.1434,33.1732,33.1136,33.1633,41910.0
2025-05-15 13:20:00,33.39,33.44,33.39,33.43,37247.0,33.1633,33.213,33.1633,33.203,37247.0
2025-05-15 13:25:00,33.44,33.45,33.39,33.4,22755.0,33.213,33.2229,33.1633,33.1732,22755.0
2025-05-15 13:30:00,33.4,33.4,33.32,33.32,21337.0,33.1732,33.1732,33.0938,33.0938,21337.0
2025-05-15 13:35:00,33.32,33.36,33.3,33.36,20936.0,33.0938,33.1335,33.0739,33.1335,20936.0
2025-05-15 13:40:00,33.36,33.4,33.34,33.39,14038.0,33.1335,33.1732,33.1136,33.1633,14038.0
2025-05-15 13:45:00,33.4,33.44,33.38,33.44,28568.0,33.1732,33.213,33.1534,33.213,28568.0
2025-05-15 13:50:00,33.43,33.48,33.42,33.45,36002.0,33.203,33.2527,33.1931,33.2229,36002.0
2025-05-15 13:55:00,33.45,33.49,33.43,33.47,65268.0,33.2229,33.2626,33.203,33.2428,65268.0
2025-05-15 14:00:00,33.46,33.51,33.45,33.45,84796.0,33.2328,33.2825,33.2229,33.2229,84796.0
2025-05-15 14:05:00,33.46,33.46,33.41,33.42,20787.0,33.2328,33.2328,33.1832,33.1931,20787.0
2025-05-15 14:10:00,33.43,33.44,33.38,33.38,27625.0,33.203,33.213,33.1534,33.1534,27625.0
2025-05-15 14:15:00,33.39,33.39,33.31,33.32,34288.0,33.1633,33.1633,33.0839,33.0938,34288.0
2025-05-15 14:20:00,33.32,33.37,33.3,33.36,33928.0,33.0938,33.1434,33.0739,33.1335,33928.0
2025-05-15 14:25:00,33.36,33.38,33.32,33.33,184826.0,33.1335,33.1534,33.0938,33.1037,184826.0
2025-05-15 14:30:00,33.32,33.38,33.32,33.37,121958.0,33.0938,33.1534,33.0938,33.1434,121958.0
2025-05-15 14:35:00,33.36,33.38,33.34,33.36,38158.0,33.1335,33.1534,33.1136,33.1335,38158.0
2025-05-15 14:40:00,33.37,33.37,33.32,33.34,35519.0,33.1434,33.1434,33.0938,33.1136,35519.0
2025-05-15 14:45:00,33.34,33.34,33.25,33.3,53047.0,33.1136,33.1136,33.0243,33.0739,53047.0
2025-05-15 14:50:00,33.3,33.36,33.29,33.34,35170.0,33.0739,33.1335,33.064,33.1136,35170.0
2025-05-15 14:55:00,33.35,33.35,33.29,33.32,34849.0,33.1236,33.1236,33.064,33.0938,34849.0
2025-05-15 15:00:00,33.32,33.37,33.3,33.34,43270.0,33.0938,33.1434,33.0739,33.1136,43270.0
2025-05-15 15:05:00,33.34,33.38,33.31,33.31,54713.0,33.1136,33.1534,33.0839,33.0839,54713.0
2025-05-15 15:10:00,33.31,33.34,33.29,33.34,28001.0,33.0839,33.1136,33.064,33.1136,28001.0
2025-05-15 15:15:00,33.34,33.36,33.3,33.34,42250.0,33.1136,33.1335,33.0739,33.1136,42250.0
2025-05-15 15:20:00,33.34,33.38,33.32,33.34,103764.0,33.1136,33.1534,33.0938,33.1136,103764.0
2025-05-15 15:25:00,33.34,33.35,33.29,33.3,105280.0,33.1136,33.1236,33.064,33.0739,105280.0
2025-05-15 15:30:00,33.31,33.37,33.27,33.3,106649.0,33.0839,33.1434,33.0441,33.0739,106649.0
2025-05-15 15:35:00,33.29,33.32,33.29,33.3,69954.0,33.064,33.0938,33.064,33.0739,69954.0
2025-05-15 15:40:00,33.3,33.3,33.25,33.27,64260.0,33.0739,33.0739,33.0243,33.0441,64260.0
2025-05-15 15:45:00,33.27,33.28,33.22,33.22,105817.0,33.0441,33.0541,32.9945,32.9945,105817.0
2025-05-15 15:50:00,33.23,33.34,33.22,33.31,185008.0,33.0044,33.1136,32.9945,33.0839,185008.0
2025-05-15 15:55:00,33.31,33.43,33.29,33.41,397718.0,33.0839,33.203,33.064,33.1832,397718.0
2025-05-16 09:30:00,33.62,33.71,33.29,33.3,298482.0,33.3917,33.4811,33.064,33.0739,298482.0
2025-05-16 09:35:00,33.31,33.46,33.26,33.38,25870.0,33.0839,33.2328,33.0342,33.1534,25870.0
2025-05-16 09:40:00,33.35,33.4,33.28,33.28,40674.0,33.1236,33.1732,33.0541,33.0541,40674.0
2025-05-16 09:45:00,33.3,33.31,33.16,33.21,45507.0,33.0739,33.0839,32.9349,32.9845,45507.0
2025-05-16 09:50:00,33.22,33.22,33.1,33.14,34873.0,32.9945,32.9945,32.8753,32.915,34873.0
2025-05-16 09:55:00,33.15,33.27,33.15,33.16,31005.0,32.9249,33.0441,32.9249,32.9349,31005.0
2025-05-16 10:00:00,33.15,33.15,33.06,33.12,36812.0,32.9249,32.9249,32.8355,32.8951,36812.0
2025-05-16 10:05:00,33.1,33.11,33.0,33.09,36545.0,32.8753,32.8852,32.776,32.8653,36545.0
2025-05-16 10:10:00,33.07,33.1,33.03,33.08,64573.0,32.8455,32.8753,32.8058,32.8554,64573.0
2025-05-16 10:15:00,33.07,33.08,33.02,33.05,51867.0,32.8455,32.8554,32.7958,32.8256,51867.0
2025-05-16 10:20:00,33.05,33.05,32.98,33.02,47957.0,32.8256,32.8256,32.7561,32.7958,47957.0
2025-05-16 10:25:00,33.02,33.05,32.94,32.97,43355.0,32.7958,32.8256,32.7164,32.7462,43355.0
2025-05-16 10:30:00,32.97,32.97,32.89,32.9,27197.0,32.7462,32.7462,32.6667,32.6766,27197.0
2025-05-16 10:35:00,32.89,32.96,32.87,32.96,34340.0,32.6667,32.7362,32.6468,32.7362,34340.0
2025-05-16 10:40:00,32.95,32.98,32.9,32.91,28315.0,32.7263,32.7561,32.6766,32.6866,28315.0
2025-05-16 10:45:00,32.92,32.94,32.88,32.92,26471.0,32.6965,32.7164,32.6568,32.6965,26471.0
2025-05-16 10:50:00,32.92,32.97,32.88,32.93,29114.0,32.6965,32.7462,32.6568,32.7064,29114.0
2025-05-16 10:55:00,32.93,33.0,32.93,32.98,30156.0,32.7064,32.776,32.7064,32.7561,30156.0
2025-05-16 11:00:00,32.98,33.02,32.98,32.99,35812.0,32.7561,32.7958,32.7561,32.766,35812.0
2025-05-16 11:05:00,32.99,32.99,32.95,32.98,15102.0,32.766,32.766,32.7263,32.7561,15102.0
2025-05-16 11:10:00,32.98,33.04,32.97,33.0,36030.0,32.7561,32.8157,32.7462,32.776,36030.0
2025-05-16 11:15:00,33.0,33.0,32.91,32.91,22420.0,32.776,32.776,32.6866,32.6866,22420.0
2025-05-16 11:20:00,32.91,32.94,32.89,32.93,28324.0,32.6866,32.7164,32.6667,32.7064,28324.0
2025-05-16 11:25:00,32.94,32.98,32.93,32.93,20098.0,32.7164,32.7561,32.7064,32.7064,20098.0
2025-05-16 11:30:00,32.94,32.99,32.93,32.98,35864.0,32.7164,32.766,32.7064,32.7561,35864.0
2025-05-16 11:35:00,32.99,33.02,32.96,32.96,35940.0,32.766,32.7958,32.7362,32.7362,35940.0
2025-05-16 11:40:00,32.97,33.02,32.97,33.02,30268.0,32.7462,32.7958,32.7462,32.7958,30268.0
2025-05-16 11:45:00,33.02,33.03,32.99,33.02,28903.0,32.7958,32.8058,32.766,32.7958,28903.0
2025-05-16 11:50:00,33.02,33.05,33.01,33.05,35488.0,32.7958,32.8256,32.7859,32.8256,35488.0
2025-05-16 11:55:00,33.04,33.07,33.03,33.07,27140.0,32.8157,32.8455,32.8058,32.8455,27140.0
2025-05-16 12:00:00,33.07,33.1,33.02,33.03,38378.0,32.8455,32.8753,32.7958,32.8058,38378.0
2025-05-16 12:05:00,33.04,33.19,33.04,33.15,210726.0,32.8157,32.9647,32.8157,32.9249,210726.0
2025-05-16 12:10:00,33.15,33.3,33.14,33.3,116205.0,32.9249,33.0739,32.915,33.0739,116205.0
2025-05-16 12:15:00,33.3,33.4,33.27,33.39,91844.0,33.0739,33.1732,33.0441,33.1633,91844.0
2025-05-16 12:20:00,33.4,33.42,33.29,33.32,136159.0,33.1732,33.1931,33.064,33.0938,136159.0
2025-05-16 12:25:00,33.31,33.33,33.26,33.28,37420.0,33.0839,33.1037,33.0342,33.0541,37420.0
2025-05-16 12:30:00,33.27,33.32,33.27,33.28,30787.0,33.0441,33.0938,33.0441,33.0541,30787.0
2025-05-16 12:35:00,33.27,33.33,33.26,33.32,75519.0,33.0441,33.1037,33.0342,33.0938,75519.0
2025-05-16 12:40:00,33.32,33.37,33.31,33.34,51081.0,33.0938,33.1434,33.0839,33.1136,51081.0
2025-05-16 12:45:00,33.34,33.34,33.27,33.29,29460.0,33.1136,33.1136,33.0441,33.064,29460.0
2025-05-16 12:50:00,33.29,33.3,33.27,33.29,39703.0,33.064,33.0739,33.0441,33.064,39703.0
2025-05-16 12:55:00,33.3,33.31,33.27,33.28,39023.0,33.0739,33.0839,33.0441,33.0541,39023.0
2025-05-16 13:00:00,33.28,33.28,33.24,33.25,28593.0,33.0541,33.0541,33.0143,33.0243,28593.0
2025-05-16 13:05:00,33.25,33.27,33.23,33.27,26068.0,33.0243,33.0441,33.0044,33.0441,26068.0
2025-05-16 13:10:00,33.27,33.3,33.25,33.3,57437.0,33.0441,33.0739,33.0243,33.0739,57437.0
2025-05-16 13:15:00,33.3,33.35,33.29,33.32,131414.0,33.0739,33.1236,33.064,33.0938,131414.0
2025-05-16 13:20:00,33.32,33.35,33.29,33.34,33434.0,33.0938,33.1236,33.064,33.1136,33434.0
2025-05-16 13:25:00,33.34,33.41,33.33,33.4,71366.0,33.1136,33.1832,33.1037,33.1732,71366.0
2025-05-16 13:30:00,33.4,33.42,33.37,33.39,20812.0,33.1732,33.1931,33.1434,33.1633,20812.0
2025-05-16 13:35:00,33.39,33.42,33.38,33.38,22494.0,33.1633,33.1931,33.1534,33.1534,22494.0
2025-05-16 13:40:00,33.38,33.4,33.36,33.39,19854.0,33.1534,33.1732,33.1335,33.1633,19854.0
2025-05-16 13:45:00,33.39,33.44,33.38,33.43,33155.0,33.1633,33.213,33.1534,33.203,33155.0
2025-05-16 13:50:00,33.44,33.45,33.39,33.41,19722.0,33.213,33.2229,33.1633,33.1832,19722.0
2025-05-16 13:55:00,33.41,33.41,33.38,33.39,28987.0,33.1832,33.1832,33.1534,33.1633,28987.0
2025-05-16 14:00:00,33.39,33.45,33.38,33.45,25993.0,33.1633,33.2229,33.1534,33.2229,25993.0
2025-05-16 14:05:00,33.45,33.47,33.39,33.4,20876.0,33.2229,33.2428,33.1633,33.1732,20876.0
2025-05-16 14:10:00,33.39,33.4,33.36,33.38,22355.0,33.1633,33.1732,33.1335,33.1534,22355.0
2025-05-16 14:15:00,33.39,33.39,33.34,33.37,14832.0,33.1633,33.1633,33.1136,33.1434,14832.0
2025-05-16 14:20:00,33.37,33.39,33.35,33.38,19075.0,33.1434,33.1633,33.1236,33.1534,19075.0
2025-05-16 14:25:00,33.38,33.38,33.36,33.37,19256.0,33.1534,33.1534,33.1335,33.1434,19256.0
2025-05-16 14:30:00,33.37,33.38,33.34,33.36,26605.0,33.1434,33.1534,33.1136,33.1335,26605.0
2025-05-16 14:35:00,33.36,33.37,33.34,33.37,15716.0,33.1335,33.1434,33.1136,33.1434,15716.0
2025-05-16 14:40:00,33.37,33.39,33.36,33.38,16969.0,33.1434,33.1633,33.1335,33.1534,16969.0
2025-05-16 14:45:00,33.38,33.39,33.36,33.37,17458.0,33.1534,33.1633,33.1335,33.1434,17458.0
2025-05-16 14:50:00,33.37,33.38,33.34,33.36,21238.0,33.1434,33.1534,33.1136,33.1335,21238.0
2025-05-16 14:55:00,33.36,33.36,33.33,33.34,24432.0,33.1335,33.1335,33.1037,33.1136,24432.0
2025-05-16 15:00:00,33.34,33.39,33.34,33.38,38701.0,33.1136,33.1633,33.1136,33.1534,38701.0
2025-05-16 15:05:00,33.38,33.42,33.37,33.39,31366.0,33.1534,33.1931,33.1434,33.1633,31366.0
2025-05-16 15:10:00,33.39,33.4,33.36,33.37,35431.0,33.1633,33.1732,33.1335,33.1434,35431.0
2025-05-16 15:15:00,33.37,33.37,33.33,33.36,42269.0,33.1434,33.1434,33.1037,33.1335,42269.0
2025-05-16 15:20:00,33.36,33.37,33.34,33.34,16848.0,33.1335,33.1434,33.1136,33.1136,16848.0
2025-05-16 15:25:00,33.34,33.35,33.31,33.33,31343.0,33.1136,33.1236,33.0839,33.1037,31343.0
2025-05-16 15:30:00,33.34,33.38,33.32,33.36,35657.0,33.1136,33.1534,33.0938,33.1335,35657.0
2025-05-16 15:35:00,33.36,33.37,33.34,33.34,29171.0,33.1335,33.1434,33.1136,33.1136,29171.0
2025-05-16 15:40:00,33.34,33.37,33.34,33.36,37983.0,33.1136,33.1434,33.1136,33.1335,37983.0
2025-05-16 15:45:00,33.36,33.36,33.3,33.32,84343.0,33.1335,33.1335,33.0739,33.0938,84343.0
2025-05-16 15:50:00,33.33,33.35,33.28,33.29,94692.0,33.1037,33.1236,33.0541,33.064,94692.0
2025-05-16 15:55:00,33.29,33.29,33.25,33.26,305659.0,33.064,33.064,33.0243,33.0342,305659.0
2025-05-19 09:30:00,32.75,32.83,32.45,32.52,165334.0,32.5277,32.6071,32.2297,32.2992,165334.0
2025-05-19 09:35:00,32.52,32.6,32.47,32.56,43310.0,32.2992,32.3787,32.2496,32.3389,43310.0
2025-05-19 09:40:00,32.55,32.56,32.44,32.47,59728.0,32.329,32.3389,32.2198,32.2496,59728.0
2025-05-19 09:45:00,32.47,32.57,32.41,32.53,32418.0,32.2496,32.3489,32.19,32.3091,32418.0
2025-05-19 09:50:00,32.53,32.54,32.39,32.52,31075.0,32.3091,32.3191,32.1701,32.2992,31075.0
2025-05-19 09:55:00,32.52,32.59,32.51,32.52,21353.0,32.2992,32.3687,32.2893,32.2992,21353.0
2025-05-19 10:00:00,32.53,32.56,32.49,32.56,24558.0,32.3091,32.3389,32.2694,32.3389,24558.0
2025-05-19 10:05:00,32.57,32.61,32.53,32.59,28440.0,32.3489,32.3886,32.3091,32.3687,28440.0
2025-05-19 10:10:00,32.59,32.61,32.54,32.55,37527.0,32.3687,32.3886,32.3191,32.329,37527.0
2025-05-19 10:15:00,32.57,32.7,32.56,32.7,37199.0,32.3489,32.478,32.3389,32.478,37199.0
2025-05-19 10:20:00,32.7,32.76,32.69,32.76,43846.0,32.478,32.5376,32.4681,32.5376,43846.0
2025-05-19 10:25:00,32.75,32.75,32.61,32.67,69996.0,32.5277,32.5277,32.3886,32.4482,69996.0
2025-05-19 10:30:00,32.67,32.72,32.65,32.72,26398.0,32.4482,32.4979,32.4283,32.4979,26398.0
2025-05-19 10:35:00,32.72,32.77,32.7,32.76,22291.0,32.4979,32.5475,32.478,32.5376,22291.0
2025-05-19 10:40:00,32.75,32.75,32.71,32.72,29050.0,32.5277,32.5277,32.4879,32.4979,29050.0
2025-05-19 10:45:00,32.71,32.71,32.6,32.61,27299.0,32.4879,32.4879,32.3787,32.3886,27299.0
2025-05-19 10:50:00,32.6,32.67,32.57,32.66,45816.0,32.3787,32.4482,32.3489,32.4383,45816.0
2025-05-19 10:55:00,32.66,32.67,32.6,32.6,28488.0,32.4383,32.4482,32.3787,32.3787,28488.0
2025-05-19 11:00:00,32.6,32.73,32.6,32.72,22127.0,32.3787,32.5078,32.3787,32.4979,22127.0
2025-05-19 11:05:00,32.73,32.75,32.67,32.69,29412.0,32.5078,32.5277,32.4482,32.4681,29412.0
2025-05-19 11:10:00,32.69,32.71,32.65,32.65,28639.0,32.4681,32.4879,32.4283,32.4283,28639.0
2025-05-19 11:15:00,32.65,32.65,32.59,32.63,25627.0,32.4283,32.4283,32.3687,32.4085,25627.0
2025-05-19 11:20:00,32.63,32.69,32.61,32.69,26999.0,32.4085,32.4681,32.3886,32.4681,26999.0
2025-05-19 11:25:00,32.69,32.69,32.63,32.66,27708.0,32.4681,32.4681,32.4085,32.4383,27708.0
2025-05-19 11:30:00,32.67,32.71,32.66,32.69,33271.0,32.4482,32.4879,32.4383,32.4681,33271.0
2025-05-19 11:35:00,32.68,32.73,32.66,32.73,32381.0,32.4581,32.5078,32.4383,32.5078,32381.0
2025-05-19 11:40:00,32.73,32.76,32.72,32.76,22993.0,32.5078,32.5376,32.4979,32.5376,22993.0
2025-05-19 11:45:00,32.76,32.82,32.76,32.78,36061.0,32.5376,32.5972,32.5376,32.5574,36061.0
2025-05-19 11:50:00,32.77,32.84,32.76,32.82,38680.0,32.5475,32.617,32.5376,32.5972,38680.0
2025-05-19 11:55:00,32.82,32.88,32.81,32.88,29833.0,32.5972,32.6568,32.5872,32.6568,29833.0
2025-05-19 12:00:00,32.88,32.88,32.83,32.85,15076.0,32.6568,32.6568,32.6071,32.627,15076.0
2025-05-19 12:05:00,32.85,32.88,32.8,32.8,77007.0,32.627,32.6568,32.5773,32.5773,77007.0
2025-05-19 12:10:00,32.81,32.83,32.79,32.83,17099.0,32.5872,32.6071,32.5674,32.6071,17099.0
2025-05-19 12:15:00,32.83,32.84,32.77,32.78,28298.0,32.6071,32.617,32.5475,32.5574,28298.0
2025-05-19 12:20:00,32.77,32.78,32.74,32.76,17118.0,32.5475,32.5574,32.5177,32.5376,17118.0
2025-05-19 12:25:00,32.76,32.77,32.73,32.74,19469.0,32.5376,32.5475,32.5078,32.5177,19469.0
2025-05-19 12:30:00,32.74,32.74,32.7,32.72,15594.0,32.5177,32.5177,32.478,32.4979,15594.0
2025-05-19 12:35:00,32.72,32.74,32.71,32.74,17506.0,32.4979,32.5177,32.4879,32.5177,17506.0
2025-05-19 12:40:00,32.73,32.74,32.62,32.67,50988.0,32.5078,32.5177,32.3985,32.4482,50988.0
2025-05-19 12:45:00,32.66,32.73,32.61,32.73,40043.0,32.4383,32.5078,32.3886,32.5078,40043.0
2025-05-19 12:50:00,32.73,32.76,32.72,32.73,13084.0,32.5078,32.5376,32.4979,32.5078,13084.0
2025-05-19 12:55:00,32.73,32.74,32.7,32.72,19174.0,32.5078,32.5177,32.478,32.4979,19174.0
2025-05-19 13:00:00,32.71,32.76,32.67,32.76,23222.0,32.4879,32.5376,32.4482,32.5376,23222.0
2025-05-19 13:05:00,32.75,32.82,32.75,32.82,19962.0,32.5277,32.5972,32.5277,32.5972,19962.0
2025-05-19 13:10:00,32.82,32.83,32.79,32.82,17558.0,32.5972,32.6071,32.5674,32.5972,17558.0
2025-05-19 13:15:00,32.82,32.86,32.81,32.85,36615.0,32.5972,32.6369,32.5872,32.627,36615.0
2025-05-19 13:20:00,32.84,32.85,32.8,32.8,30277.0,32.617,32.627,32.5773,32.5773,30277.0
2025-05-19 13:25:00,32.8,32.86,32.8,32.84,14941.0,32.5773,32.6369,32.5773,32.617,14941.0
2025-05-19 13:30:00,32.84,32.86,32.78,32.86,56437.0,32.617,32.6369,32.5574,32.6369,56437.0
2025-05-19 13:35:00,32.86,32.86,32.77,32.79,40153.0,32.6369,32.6369,32.5475,32.5674,40153.0
2025-05-19 13:40:00,32.79,32.79,32.72,32.72,37365.0,32.5674,32.5674,32.4979,32.4979,37365.0
2025-05-19 13:45:00,32.73,32.74,32.7,32.72,16179.0,32.5078,32.5177,32.478,32.4979,16179.0
2025-05-19 13:50:00,32.72,32.73,32.69,32.7,15444.0,32.4979,32.5078,32.4681,32.478,15444.0
2025-05-19 13:55:00,32.69,32.71,32.68,32.68,27836.0,32.4681,32.4879,32.4581,32.4581,27836.0
2025-05-19 14:00:00,32.67,32.71,32.67,32.7,16649.0,32.4482,32.4879,32.4482,32.478,16649.0
2025-05-19 14:05:00,32.7,32.75,32.69,32.75,18400.0,32.478,32.5277,32.4681,32.5277,18400.0
2025-05-19 14:10:00,32.75,32.76,32.73,32.73,23575.0,32.5277,32.5376,32.5078,32.5078,23575.0
2025-05-19 14:15:00,32.73,32.74,32.67,32.69,55667.0,32.5078,32.5177,32.4482,32.4681,55667.0
2025-05-19 14:20:00,32.69,32.69,32.63,32.65,20376.0,32.4681,32.4681,32.4085,32.4283,20376.0
2025-05-19 14:25:00,32.66,32.69,32.65,32.65,16209.0,32.4383,32.4681,32.4283,32.4283,16209.0
2025-05-19 14:30:00,32.65,32.67,32.63,32.67,18461.0,32.4283,32.4482,32.4085,32.4482,18461.0
2025-05-19 14:35:00,32.66,32.7,32.66,32.68,10904.0,32.4383,32.478,32.4383,32.4581,10904.0
2025-05-19 14:40:00,32.68,32.69,32.64,32.66,23423.0,32.4581,32.4681,32.4184,32.4383,23423.0
2025-05-19 14:45:00,32.65,32.65,32.57,32.57,27220.0,32.4283,32.4283,32.3489,32.3489,27220.0
2025-05-19 14:50:00,32.58,32.59,32.54,32.55,34145.0,32.3588,32.3687,32.3191,32.329,34145.0
2025-05-19 14:55:00,32.55,32.6,32.54,32.59,26599.0,32.329,32.3787,32.3191,32.3687,26599.0
2025-05-19 15:00:00,32.6,32.63,32.6,32.62,31870.0,32.3787,32.4085,32.3787,32.3985,31870.0
2025-05-19 15:05:00,32.62,32.64,32.6,32.63,36264.0,32.3985,32.4184,32.3787,32.4085,36264.0
2025-05-19 15:10:00,32.63,32.63,32.59,32.62,25187.0,32.4085,32.4085,32.3687,32.3985,25187.0
2025-05-19 15:15:00,32.62,32.63,32.6,32.6,21186.0,32.3985,32.4085,32.3787,32.3787,21186.0
2025-05-19 15:20:00,32.61,32.65,32.6,32.64,33363.0,32.3886,32.4283,32.3787,32.4184,33363.0
2025-05-19 15:25:00,32.64,32.65,32.56,32.57,86619.0,32.4184,32.4283,32.3389,32.3489,86619.0
2025-05-19 15:30:00,32.57,32.6,32.54,32.58,77210.0,32.3489,32.3787,32.3191,32.3588,77210.0
2025-05-19 15:35:00,32.57,32.6,32.56,32.57,40654.0,32.3489,32.3787,32.3389,32.3489,40654.0
2025-05-19 15:40:00,32.57,32.63,32.56,32.62,55837.0,32.3489,32.4085,32.3389,32.3985,55837.0
2025-05-19 15:45:00,32.61,32.65,32.58,32.58,68971.0,32.3886,32.4283,32.3588,32.3588,68971.0
2025-05-19 15:50:00,32.58,32.67,32.56,32.66,91016.0,32.3588,32.4482,32.3389,32.4383,91016.0
2025-05-19 15:55:00,32.66,32.72,32.64,32.69,448023.0,32.4383,32.4979,32.4184,32.4681,448023.0
2025-05-20 09:30:00,32.71,32.74,32.53,32.54,77050.0,32.4879,32.5177,32.3091,32.3191,77050.0
2025-05-20 09:35:00,32.54,32.61,32.43,32.44,75596.0,32.3191,32.3886,32.2098,32.2198,75596.0
2025-05-20 09:40:00,32.42,32.44,32.34,32.34,58561.0,32.1999,32.2198,32.1204,32.1204,58561.0
2025-05-20 09:45:00,32.34,32.49,32.34,32.47,39834.0,32.1204,32.2694,32.1204,32.2496,39834.0
2025-05-20 09:50:00,32.47,32.56,32.44,32.55,26261.0,32.2496,32.3389,32.2198,32.329,26261.0
2025-05-20 09:55:00,32.55,32.58,32.5,32.51,52702.0,32.329,32.3588,32.2793,32.2893,52702.0
2025-05-20 10:00:00,32.5,32.56,32.47,32.52,62415.0,32.2793,32.3389,32.2496,32.2992,62415.0
2025-05-20 10:05:00,32.52,32.52,32.42,32.44,38876.0,32.2992,32.2992,32.1999,32.2198,38876.0
2025-05-20 10:10:00,32.43,32.49,32.42,32.48,30239.0,32.2098,32.2694,32.1999,32.2595,30239.0
2025-05-20 10:15:00,32.48,32.54,32.44,32.52,42820.0,32.2595,32.3191,32.2198,32.2992,42820.0
2025-05-20 10:20:00,32.53,32.57,32.53,32.56,36084.0,32.3091,32.3489,32.3091,32.3389,36084.0
2025-05-20 10:25:00,32.56,32.58,32.51,32.52,35761.0,32.3389,32.3588,32.2893,32.2992,35761.0
2025-05-20 10:30:00,32.52,32.53,32.31,32.46,237625.0,32.2992,32.3091,32.0906,32.2396,237625.0
2025-05-20 10:35:00,32.45,32.5,32.45,32.5,43021.0,32.2297,32.2793,32.2297,32.2793,43021.0
2025-05-20 10:40:00,32.5,32.5,32.45,32.45,51376.0,32.2793,32.2793,32.2297,32.2297,51376.0
2025-05-20 10:45:00,32.46,32.49,32.45,32.45,29877.0,32.2396,32.2694,32.2297,32.2297,29877.0
2025-05-20 10:50:00,32.45,32.48,32.4,32.44,85494.0,32.2297,32.2595,32.18,32.2198,85494.0
2025-05-20 10:55:00,32.44,32.44,32.37,32.38,56842.0,32.2198,32.2198,32.1502,32.1602,56842.0
2025-05-20 11:00:00,32.38,32.47,32.37,32.45,67314.0,32.1602,32.2496,32.1502,32.2297,67314.0
2025-05-20 11:05:00,32.45,32.47,32.42,32.44,48119.0,32.2297,32.2496,32.1999,32.2198,48119.0
2025-05-20 11:10:00,32.44,32.52,32.44,32.5,69470.0,32.2198,32.2992,32.2198,32.2793,69470.0
2025-05-20 11:15:00,32.5,32.5,32.39,32.45,68453.0,32.2793,32.2793,32.1701,32.2297,68453.0
2025-05-20 11:20:00,32.45,32.47,32.42,32.46,44531.0,32.2297,32.2496,32.1999,32.2396,44531.0
2025-05-20 11:25:00,32.46,32.49,32.43,32.46,82320.0,32.2396,32.2694,32.2098,32.2396,82320.0
2025-05-20 11:30:00,32.47,32.48,32.37,32.41,47040.0,32.2496,32.2595,32.1502,32.19,47040.0
2025-05-20 11:35:00,32.4,32.41,32.39,32.39,24812.0,32.18,32.19,32.1701,32.1701,24812.0
2025-05-20 11:40:00,32.4,32.41,32.36,32.38,30606.0,32.18,32.19,32.1403,32.1602,30606.0
2025-05-20 11:45:00,32.38,32.39,32.34,32.35,20196.0,32.1602,32.1701,32.1204,32.1304,20196.0
2025-05-20 11:50:00,32.36,32.37,32.33,32.34,34844.0,32.1403,32.1502,32.1105,32.1204,34844.0
2025-05-20 11:55:00,32.34,32.42,32.34,32.39,22528.0,32.1204,32.1999,32.1204,32.1701,22528.0
2025-05-20 12:00:00,32.38,32.39,32.35,32.35,30677.0,32.1602,32.1701,32.1304,32.1304,30677.0
2025-05-20 12:05:00,32.36,32.37,32.35,32.36,22447.0,32.1403,32.1502,32.1304,32.1403,22447.0
2025-05-20 12:10:00,32.36,32.4,32.32,32.36,29274.0,32.1403,32.18,32.1006,32.1403,29274.0
2025-05-20 12:15:00,32.37,32.41,32.35,32.4,26721.0,32.1502,32.19,32.1304,32.18,26721.0
2025-05-20 12:20:00,32.4,32.47,32.4,32.45,37843.0,32.18,32.2496,32.18,32.2297,37843.0
2025-05-20 12:25:00,32.44,32.45,32.41,32.45,18890.0,32.2198,32.2297,32.19,32.2297,18890.0
2025-05-20 12:30:00,32.45,32.47,32.4,32.4,25107.0,32.2297,32.2496,32.18,32.18,25107.0
2025-05-20 12:35:00,32.4,32.43,32.39,32.41,21562.0,32.18,32.2098,32.1701,32.19,21562.0
2025-05-20 12:40:00,32.41,32.46,32.41,32.46,25476.0,32.19,32.2396,32.19,32.2396,25476.0
2025-05-20 12:45:00,32.45,32.47,32.44,32.44,18873.0,32.2297,32.2496,32.2198,32.2198,18873.0
2025-05-20 12:50:00,32.45,32.47,32.44,32.45,21052.0,32.2297,32.2496,32.2198,32.2297,21052.0
2025-05-20 12:55:00,32.45,32.5,32.44,32.49,23827.0,32.2297,32.2793,32.2198,32.2694,23827.0
2025-05-20 13:00:00,32.49,32.55,32.48,32.54,31671.0,32.2694,32.329,32.2595,32.3191,31671.0
2025-05-20 13:05:00,32.54,32.54,32.49,32.5,21038.0,32.3191,32.3191,32.2694,32.2793,21038.0
2025-05-20 13:10:00,32.5,32.51,32.47,32.48,31767.0,32.2793,32.2893,32.2496,32.2595,31767.0
2025-05-20 13:15:00,32.47,32.48,32.44,32.44,27028.0,32.2496,32.2595,32.2198,32.2198,27028.0
2025-05-20 13:20:00,32.44,32.45,32.4,32.4,30305.0,32.2198,32.2297,32.18,32.18,30305.0
2025-05-20 13:25:00,32.4,32.45,32.4,32.44,44883.0,32.18,32.2297,32.18,32.2198,44883.0
2025-05-20 13:30:00,32.43,32.46,32.41,32.43,32673.0,32.2098,32.2396,32.19,32.2098,32673.0
2025-05-20 13:35:00,32.44,32.45,32.43,32.44,36008.0,32.2198,32.2297,32.2098,32.2198,36008.0
2025-05-20 13:40:00,32.45,32.46,32.4,32.4,29964.0,32.2297,32.2396,32.18,32.18,29964.0
2025-05-20 13:45:00,32.4,32.41,32.36,32.38,23763.0,32.18,32.19,32.1403,32.1602,23763.0
2025-05-20 13:50:00,32.38,32.39,32.36,32.38,25336.0,32.1602,32.1701,32.1403,32.1602,25336.0
2025-05-20 13:55:00,32.38,32.38,32.34,32.35,23444.0,32.1602,32.1602,32.1204,32.1304,23444.0
2025-05-20 14:00:00,32.35,32.35,32.28,32.29,41579.0,32.1304,32.1304,32.0608,32.0708,41579.0
2025-05-20 14:05:00,32.28,32.31,32.27,32.28,33833.0,32.0608,32.0906,32.0509,32.0608,33833.0
2025-05-20 14:10:00,32.28,32.29,32.26,32.27,24442.0,32.0608,32.0708,32.041,32.0509,24442.0
2025-05-20 14:15:00,32.26,32.28,32.21,32.23,37010.0,32.041,32.0608,31.9913,32.0112,37010.0
2025-05-20 14:20:00,32.24,32.25,32.18,32.23,38836.0,32.0211,32.031,31.9615,32.0112,38836.0
2025-05-20 14:25:00,32.23,32.24,32.14,32.15,31505.0,32.0112,32.0211,31.9218,31.9317,31505.0
2025-05-20 14:30:00,32.14,32.16,32.12,32.16,24189.0,31.9218,31.9417,31.9019,31.9417,24189.0
2025-05-20 14:35:00,32.17,32.2,32.16,32.19,29786.0,31.9516,31.9814,31.9417,31.9715,29786.0
2025-05-20 14:40:00,32.19,32.2,32.14,32.17,27355.0,31.9715,31.9814,31.9218,31.9516,27355.0
2025-05-20 14:45:00,32.18,32.19,32.15,32.17,22907.0,31.9615,31.9715,31.9317,31.9516,22907.0
2025-05-20 14:50:00,32.17,32.2,32.17,32.19,25276.0,31.9516,31.9814,31.9516,31.9715,25276.0
2025-05-20 14:55:00,32.19,32.21,32.18,32.2,34730.0,31.9715,31.9913,31.9615,31.9814,34730.0
2025-05-20 15:00:00,32.2,32.2,32.14,32.15,51812.0,31.9814,31.9814,31.9218,31.9317,51812.0
2025-05-20 15:05:00,32.15,32.2,32.14,32.19,45857.0,31.9317,31.9814,31.9218,31.9715,45857.0
2025-05-20 15:10:00,32.19,32.23,32.17,32.2,49077.0,31.9715,32.0112,31.9516,31.9814,49077.0
2025-05-20 15:15:00,32.2,32.21,32.18,32.2,37823.0,31.9814,31.9913,31.9615,31.9814,37823.0
2025-05-20 15:20:00,32.2,32.21,32.17,32.18,69558.0,31.9814,31.9913,31.9516,31.9615,69558.0
2025-05-20 15:25:00,32.19,32.19,32.13,32.13,57113.0,31.9715,31.9715,31.9119,31.9119,57113.0
2025-05-20 15:30:00,32.13,32.18,32.13,32.16,53306.0,31.9119,31.9615,31.9119,31.9417,53306.0
2025-05-20 15:35:00,32.16,32.19,32.14,32.18,49941.0,31.9417,31.9715,31.9218,31.9615,49941.0
2025-05-20 15:40:00,32.19,32.2,32.16,32.17,108726.0,31.9715,31.9814,31.9417,31.9516,108726.0
2025-05-20 15:45:00,32.16,32.2,32.14,32.15,117052.0,31.9417,31.9814,31.9218,31.9317,117052.0
2025-05-20 15:50:00,32.15,32.21,32.13,32.2,211376.0,31.9317,31.9913,31.9119,31.9814,211376.0
2025-05-20 15:55:00,32.19,32.19,32.13,32.16,491311.0,31.9715,31.9715,31.9119,31.9417,491311.0
2025-05-21 09:30:00,32.0,32.15,31.82,32.03,208639.0,31.7827,31.9317,31.604,31.8125,208639.0
2025-05-21 09:35:00,32.03,32.15,31.99,32.09,113059.0,31.8125,31.9317,31.7728,31.8721,113059.0
2025-05-21 09:40:00,32.09,32.16,32.07,32.12,64433.0,31.8721,31.9417,31.8523,31.9019,64433.0
2025-05-21 09:45:00,32.12,32.14,31.99,32.02,45257.0,31.9019,31.9218,31.7728,31.8026,45257.0
2025-05-21 09:50:00,32.03,32.24,32.03,32.22,55718.0,31.8125,32.0211,31.8125,32.0013,55718.0
2025-05-21 09:55:00,32.22,32.24,32.16,32.17,73036.0,32.0013,32.0211,31.9417,31.9516,73036.0
2025-05-21 10:00:00,32.17,32.17,32.04,32.07,48438.0,31.9516,31.9516,31.8225,31.8523,48438.0
2025-05-21 10:05:00,32.07,32.07,32.02,32.02,26983.0,31.8523,31.8523,31.8026,31.8026,26983.0
2025-05-21 10:10:00,32.03,32.03,31.95,32.0,62054.0,31.8125,31.8125,31.7331,31.7827,62054.0
2025-05-21 10:15:00,32.0,32.17,31.98,32.15,47578.0,31.7827,31.9516,31.7629,31.9317,47578.0
2025-05-21 10:20:00,32.14,32.18,32.11,32.17,79484.0,31.9218,31.9615,31.892,31.9516,79484.0
2025-05-21 10:25:00,32.18,32.2,32.05,32.05,91886.0,31.9615,31.9814,31.8324,31.8324,91886.0
2025-05-21 10:30:00,32.05,32.05,31.91,31.92,62857.0,31.8324,31.8324,31.6934,31.7033,62857.0
2025-05-21 10:35:00,31.92,32.0,31.9,31.97,58284.0,31.7033,31.7827,31.6834,31.7529,58284.0
2025-05-21 10:40:00,31.97,32.0,31.9,31.91,53198.0,31.7529,31.7827,31.6834,31.6934,53198.0
2025-05-21 10:45:00,31.91,31.95,31.89,31.91,49612.0,31.6934,31.7331,31.6735,31.6934,49612.0
2025-05-21 10:50:00,31.91,31.91,31.86,31.9,57868.0,31.6934,31.6934,31.6437,31.6834,57868.0
2025-05-21 10:55:00,31.9,31.94,31.89,31.91,71267.0,31.6834,31.7232,31.6735,31.6934,71267.0
2025-05-21 11:00:00,31.9,31.92,31.87,31.88,89428.0,31.6834,31.7033,31.6536,31.6636,89428.0
2025-05-21 11:05:00,31.88,31.88,31.75,31.82,122085.0,31.6636,31.6636,31.5344,31.604,122085.0
2025-05-21 11:10:00,31.82,31.87,31.81,31.87,36251.0,31.604,31.6536,31.594,31.6536,36251.0
2025-05-21 11:15:00,31.87,31.89,31.85,31.87,37075.0,31.6536,31.6735,31.6338,31.6536,37075.0
2025-05-21 11:20:00,31.88,31.93,31.88,31.93,47963.0,31.6636,31.7132,31.6636,31.7132,47963.0
2025-05-21 11:25:00,31.93,31.94,31.9,31.91,32090.0,31.7132,31.7232,31.6834,31.6934,32090.0
2025-05-21 11:30:00,31.91,31.94,31.89,31.9,62907.0,31.6934,31.7232,31.6735,31.6834,62907.0
2025-05-21 11:35:00,31.89,31.89,31.8,31.82,41201.0,31.6735,31.6735,31.5841,31.604,41201.0
2025-05-21 11:40:00,31.82,31.85,31.75,31.77,83194.0,31.604,31.6338,31.5344,31.5543,83194.0
2025-05-21 11:45:00,31.77,31.81,31.76,31.79,42688.0,31.5543,31.594,31.5444,31.5742,42688.0
2025-05-21 11:50:00,31.78,31.85,31.77,31.85,28071.0,31.5642,31.6338,31.5543,31.6338,28071.0
2025-05-21 11:55:00,31.85,31.87,31.8,31.8,31419.0,31.6338,31.6536,31.5841,31.5841,31419.0
2025-05-21 12:00:00,31.81,31.84,31.8,31.8,34149.0,31.594,31.6238,31.5841,31.5841,34149.0
2025-05-21 12:05:00,31.81,31.83,31.73,31.79,106639.0,31.594,31.6139,31.5146,31.5742,106639.0
2025-05-21 12:10:00,31.8,31.81,31.77,31.78,28404.0,31.5841,31.594,31.5543,31.5642,28404.0
2025-05-21 12:15:00,31.79,31.81,31.74,31.76,29880.0,31.5742,31.594,31.5245,31.5444,29880.0
2025-05-21 12:20:00,31.76,31.8,31.75,31.8,40191.0,31.5444,31.5841,31.5344,31.5841,40191.0
2025-05-21 12:25:00,31.81,31.85,31.8,31.85,75739.0,31.594,31.6338,31.5841,31.6338,75739.0
2025-05-21 12:30:00,31.85,31.95,31.84,31.95,35744.0,31.6338,31.7331,31.6238,31.7331,35744.0
2025-05-21 12:35:00,31.95,31.96,31.91,31.94,33631.0,31.7331,31.743,31.6934,31.7232,33631.0
2025-05-21 12:40:00,31.94,31.99,31.93,31.99,49244.0,31.7232,31.7728,31.7132,31.7728,49244.0
2025-05-21 12:45:00,31.99,32.02,31.97,32.0,46737.0,31.7728,31.8026,31.7529,31.7827,46737.0
2025-05-21 12:50:00,32.0,32.03,31.99,32.0,17630.0,31.7827,31.8125,31.7728,31.7827,17630.0
2025-05-21 12:55:00,32.0,32.0,31.96,32.0,24273.0,31.7827,31.7827,31.743,31.7827,24273.0
2025-05-21 13:00:00,31.99,32.0,31.97,32.0,17398.0,31.7728,31.7827,31.7529,31.7827,17398.0
2025-05-21 13:05:00,32.0,32.02,31.96,31.97,26516.0,31.7827,31.8026,31.743,31.7529,26516.0
2025-05-21 13:10:00,31.96,31.98,31.91,31.97,106044.0,31.743,31.7629,31.6934,31.7529,106044.0
2025-05-21 13:15:00,31.96,31.96,31.79,31.86,151959.0,31.743,31.743,31.5742,31.6437,151959.0
2025-05-21 13:20:00,31.86,31.86,31.69,31.71,72305.0,31.6437,31.6437,31.4748,31.4947,72305.0
2025-05-21 13:25:00,31.72,31.74,31.65,31.66,57410.0,31.5046,31.5245,31.4351,31.4451,57410.0
2025-05-21 13:30:00,31.66,31.82,31.62,31.79,73014.0,31.4451,31.604,31.4053,31.5742,73014.0
2025-05-21 13:35:00,31.79,31.93,31.76,31.93,34928.0,31.5742,31.7132,31.5444,31.7132,34928.0
2025-05-21 13:40:00,31.92,31.92,31.84,31.86,46905.0,31.7033,31.7033,31.6238,31.6437,46905.0
2025-05-21 13:45:00,31.85,31.9,31.82,31.84,31573.0,31.6338,31.6834,31.604,31.6238,31573.0
2025-05-21 13:50:00,31.83,31.85,31.74,31.79,66299.0,31.6139,31.6338,31.5245,31.5742,66299.0
2025-05-21 13:55:00,31.79,31.79,31.73,31.78,55007.0,31.5742,31.5742,31.5146,31.5642,55007.0
2025-05-21 14:00:00,31.78,31.79,31.7,31.73,64857.0,31.5642,31.5742,31.4848,31.5146,64857.0
2025-05-21 14:05:00,31.73,31.8,31.7,31.78,76835.0,31.5146,31.5841,31.4848,31.5642,76835.0
2025-05-21 14:10:00,31.78,31.78,31.67,31.69,30314.0,31.5642,31.5642,31.455,31.4748,30314.0
2025-05-21 14:15:00,31.68,31.72,31.67,31.69,31079.0,31.4649,31.5046,31.455,31.4748,31079.0
2025-05-21 14:20:00,31.68,31.69,31.64,31.66,50455.0,31.4649,31.4748,31.4252,31.4451,50455.0
2025-05-21 14:25:00,31.66,31.75,31.66,31.74,45364.0,31.4451,31.5344,31.4451,31.5245,45364.0
2025-05-21 14:30:00,31.73,31.76,31.72,31.76,29556.0,31.5146,31.5444,31.5046,31.5444,29556.0
2025-05-21 14:35:00,31.77,31.78,31.72,31.75,35755.0,31.5543,31.5642,31.5046,31.5344,35755.0
2025-05-21 14:40:00,31.75,31.8,31.74,31.8,31259.0,31.5344,31.5841,31.5245,31.5841,31259.0
2025-05-21 14:45:00,31.8,31.8,31.73,31.74,47732.0,31.5841,31.5841,31.5146,31.5245,47732.0
2025-05-21 14:50:00,31.74,31.74,31.7,31.71,26898.0,31.5245,31.5245,31.4848,31.4947,26898.0
2025-05-21 14:55:00,31.71,31.73,31.67,31.68,38791.0,31.4947,31.5146,31.455,31.4649,38791.0
2025-05-21 15:00:00,31.68,31.72,31.66,31.7,28861.0,31.4649,31.5046,31.4451,31.4848,28861.0
2025-05-21 15:05:00,31.71,31.72,31.65,31.66,48306.0,31.4947,31.5046,31.4351,31.4451,48306.0
2025-05-21 15:10:00,31.66,31.71,31.62,31.7,63660.0,31.4451,31.4947,31.4053,31.4848,63660.0
2025-05-21 15:15:00,31.7,31.72,31.66,31.67,44285.0,31.4848,31.5046,31.4451,31.455,44285.0
2025-05-21 15:20:00,31.67,31.68,31.59,31.6,72485.0,31.455,31.4649,31.3755,31.3855,72485.0
2025-05-21 15:25:00,31.6,31.61,31.57,31.59,70065.0,31.3855,31.3954,31.3557,31.3755,70065.0
2025-05-21 15:30:00,31.6,31.67,31.59,31.66,41230.0,31.3855,31.455,31.3755,31.4451,41230.0
2025-05-21 15:35:00,31.66,31.68,31.62,31.66,54729.0,31.4451,31.4649,31.4053,31.4451,54729.0
2025-05-21 15:40:00,31.66,31.69,31.64,31.66,66390.0,31.4451,31.4748,31.4252,31.4451,66390.0
2025-05-21 15:45:00,31.65,31.65,31.56,31.61,96092.0,31.4351,31.4351,31.3457,31.3954,96092.0
2025-05-21 15:50:00,31.61,31.63,31.51,31.52,128820.0,31.3954,31.4153,31.2961,31.306,128820.0
2025-05-21 15:55:00,31.52,31.56,31.5,31.5,381431.0,31.306,31.3457,31.2861,31.2861,381431.0
2025-05-22 09:30:00,31.17,31.27,30.67,30.68,164729.0,30.9584,31.0577,30.4618,30.4717,164729.0
2025-05-22 09:35:00,30.68,30.81,30.62,30.75,92072.0,30.4717,30.6008,30.4121,30.5412,92072.0
2025-05-22 09:40:00,30.75,30.89,30.75,30.75,92737.0,30.5412,30.6803,30.5412,30.5412,92737.0
2025-05-22 09:45:00,30.76,30.83,30.73,30.8,62129.0,30.5512,30.6207,30.5214,30.5909,62129.0
2025-05-22 09:50:00,30.8,30.94,30.76,30.84,35587.0,30.5909,30.7299,30.5512,30.6306,35587.0
2025-05-22 09:55:00,30.84,30.85,30.77,30.77,52104.0,30.6306,30.6406,30.5611,30.5611,52104.0
2025-05-22 10:00:00,30.76,30.76,30.69,30.76,53526.0,30.5512,30.5512,30.4816,30.5512,53526.0
2025-05-22 10:05:00,30.76,30.91,30.76,30.91,50770.0,30.5512,30.7001,30.5512,30.7001,50770.0
2025-05-22 10:10:00,30.88,30.88,30.79,30.82,57994.0,30.6703,30.6703,30.581,30.6108,57994.0
2025-05-22 10:15:00,30.82,31.02,30.82,31.0,68968.0,30.6108,30.8094,30.6108,30.7895,68968.0
2025-05-22 10:20:00,30.98,30.98,30.9,30.93,37985.0,30.7697,30.7697,30.6902,30.72,37985.0
2025-05-22 10:25:00,30.92,30.92,30.83,30.83,46373.0,30.7101,30.7101,30.6207,30.6207,46373.0
2025-05-22 10:30:00,30.84,30.84,30.77,30.81,30972.0,30.6306,30.6306,30.5611,30.6008,30972.0
2025-05-22 10:35:00,30.82,30.85,30.78,30.81,43204.0,30.6108,30.6406,30.571,30.6008,43204.0
2025-05-22 10:40:00,30.8,30.84,30.77,30.78,35595.0,30.5909,30.6306,30.5611,30.571,35595.0
2025-05-22 10:45:00,30.77,30.81,30.74,30.79,31940.0,30.5611,30.6008,30.5313,30.581,31940.0
2025-05-22 10:50:00,30.79,30.85,30.79,30.84,30308.0,30.581,30.6406,30.581,30.6306,30308.0
2025-05-22 10:55:00,30.84,30.84,30.75,30.83,87191.0,30.6306,30.6306,30.5412,30.6207,87191.0
2025-05-22 11:00:00,30.83,30.93,30.82,30.91,32821.0,30.6207,30.72,30.6108,30.7001,32821.0
2025-05-22 11:05:00,30.91,30.96,30.9,30.96,24340.0,30.7001,30.7498,30.6902,30.7498,24340.0
2025-05-22 11:10:00,30.95,30.98,30.89,30.9,31632.0,30.7399,30.7697,30.6803,30.6902,31632.0
2025-05-22 11:15:00,30.89,30.9,30.82,30.83,39982.0,30.6803,30.6902,30.6108,30.6207,39982.0
2025-05-22 11:20:00,30.84,30.9,30.83,30.89,32401.0,30.6306,30.6902,30.6207,30.6803,32401.0
2025-05-22 11:25:00,30.89,30.92,30.79,30.8,34861.0,30.6803,30.7101,30.581,30.5909,34861.0
2025-05-22 11:30:00,30.8,30.86,30.79,30.83,35986.0,30.5909,30.6505,30.581,30.6207,35986.0
2025-05-22 11:35:00,30.84,30.9,30.83,30.88,28155.0,30.6306,30.6902,30.6207,30.6703,28155.0
2025-05-22 11:40:00,30.89,30.92,30.88,30.9,24245.0,30.6803,30.7101,30.6703,30.6902,24245.0
2025-05-22 11:45:00,30.9,30.9,30.85,30.86,27997.0,30.6902,30.6902,30.6406,30.6505,27997.0
2025-05-22 11:50:00,30.85,30.92,30.85,30.92,23181.0,30.6406,30.7101,30.6406,30.7101,23181.0
2025-05-22 11:55:00,30.92,30.97,30.91,30.96,88825.0,30.7101,30.7597,30.7001,30.7498,88825.0
2025-05-22 12:00:00,30.96,31.06,30.95,31.03,49119.0,30.7498,30.8491,30.7399,30.8193,49119.0
2025-05-22 12:05:00,31.04,31.05,30.99,31.03,43005.0,30.8293,30.8392,30.7796,30.8193,43005.0
2025-05-22 12:10:00,31.03,31.08,31.01,31.08,34679.0,30.8193,30.869,30.7995,30.869,34679.0
2025-05-22 12:15:00,31.08,31.13,31.07,31.11,45794.0,30.869,30.9187,30.8591,30.8988,45794.0
2025-05-22 12:20:00,31.11,31.11,31.02,31.04,45634.0,30.8988,30.8988,30.8094,30.8293,45634.0
2025-05-22 12:25:00,31.03,31.09,31.03,31.09,28019.0,30.8193,30.8789,30.8193,30.8789,28019.0
2025-05-22 12:30:00,31.09,31.09,31.05,31.08,21177.0,30.8789,30.8789,30.8392,30.869,21177.0
2025-05-22 12:35:00,31.08,31.09,31.05,31.08,39579.0,30.869,30.8789,30.8392,30.869,39579.0
2025-05-22 12:40:00,31.08,31.12,31.07,31.09,26050.0,30.869,30.9087,30.8591,30.8789,26050.0
2025-05-22 12:45:00,31.08,31.1,31.04,31.04,33569.0,30.869,30.8889,30.8293,30.8293,33569.0
2025-05-22 12:50:00,31.04,31.06,31.01,31.02,23605.0,30.8293,30.8491,30.7995,30.8094,23605.0
2025-05-22 12:55:00,31.02,31.03,30.94,30.95,57885.0,30.8094,30.8193,30.7299,30.7399,57885.0
2025-05-22 13:00:00,30.96,30.98,30.93,30.98,37509.0,30.7498,30.7697,30.72,30.7697,37509.0
2025-05-22 13:05:00,30.97,31.03,30.96,31.02,32972.0,30.7597,30.8193,30.7498,30.8094,32972.0
2025-05-22 13:10:00,31.03,31.07,31.02,31.03,38650.0,30.8193,30.8591,30.8094,30.8193,38650.0
2025-05-22 13:15:00,31.03,31.07,31.02,31.06,36159.0,30.8193,30.8591,30.8094,30.8491,36159.0
2025-05-22 13:20:00,31.06,31.15,31.06,31.13,66958.0,30.8491,30.9385,30.8491,30.9187,66958.0
2025-05-22 13:25:00,31.13,31.13,31.08,31.09,27038.0,30.9187,30.9187,30.869,30.8789,27038.0
2025-05-22 13:30:00,31.09,31.13,31.07,31.13,34530.0,30.8789,30.9187,30.8591,30.9187,34530.0
2025-05-22 13:35:00,31.13,31.17,31.11,31.16,27416.0,30.9187,30.9584,30.8988,30.9484,27416.0
2025-05-22 13:40:00,31.17,31.19,31.15,31.19,21568.0,30.9584,30.9782,30.9385,30.9782,21568.0
2025-05-22 13:45:00,31.19,31.19,31.14,31.15,35785.0,30.9782,30.9782,30.9286,30.9385,35785.0
2025-05-22 13:50:00,31.14,31.15,31.09,31.1,25733.0,30.9286,30.9385,30.8789,30.8889,25733.0
2025-05-22 13:55:00,31.09,31.16,31.09,31.13,31044.0,30.8789,30.9484,30.8789,30.9187,31044.0
2025-05-22 14:00:00,31.13,31.14,31.08,31.09,24437.0,30.9187,30.9286,30.869,30.8789,24437.0
2025-05-22 14:05:00,31.09,31.1,31.06,31.08,49082.0,30.8789,30.8889,30.8491,30.869,49082.0
2025-05-22 14:10:00,31.09,31.14,31.07,31.13,29330.0,30.8789,30.9286,30.8591,30.9187,29330.0
2025-05-22 14:15:00,31.13,31.2,31.13,31.19,33184.0,30.9187,30.9882,30.9187,30.9782,33184.0
2025-05-22 14:20:00,31.2,31.23,31.18,31.21,32095.0,30.9882,31.018,30.9683,30.9981,32095.0
2025-05-22 14:25:00,31.21,31.22,31.18,31.18,34719.0,30.9981,31.008,30.9683,30.9683,34719.0
2025-05-22 14:30:00,31.19,31.22,31.17,31.18,49741.0,30.9782,31.008,30.9584,30.9683,49741.0
2025-05-22 14:35:00,31.18,31.19,31.15,31.16,43595.0,30.9683,30.9782,30.9385,30.9484,43595.0
2025-05-22 14:40:00,31.16,31.18,31.15,31.15,31267.0,30.9484,30.9683,30.9385,30.9385,31267.0
2025-05-22 14:45:00,31.16,31.22,31.15,31.2,46076.0,30.9484,31.008,30.9385,30.9882,46076.0
2025-05-22 14:50:00,31.2,31.23,31.19,31.21,41177.0,30.9882,31.018,30.9782,30.9981,41177.0
2025-05-22 14:55:00,31.21,31.23,31.18,31.19,40023.0,30.9981,31.018,30.9683,30.9782,40023.0
2025-05-22 15:00:00,31.19,31.23,31.17,31.23,41556.0,30.9782,31.018,30.9584,31.018,41556.0
2025-05-22 15:05:00,31.23,31.26,31.22,31.24,33549.0,31.018,31.0478,31.008,31.0279,33549.0
2025-05-22 15:10:00,31.24,31.3,31.23,31.29,56043.0,31.0279,31.0875,31.018,31.0776,56043.0
2025-05-22 15:15:00,31.3,31.35,31.29,31.35,87677.0,31.0875,31.1372,31.0776,31.1372,87677.0
2025-05-22 15:20:00,31.35,31.37,31.3,31.32,59787.0,31.1372,31.157,31.0875,31.1074,59787.0
2025-05-22 15:25:00,31.32,31.36,31.32,31.35,61679.0,31.1074,31.1471,31.1074,31.1372,61679.0
2025-05-22 15:30:00,31.35,31.37,31.34,31.36,64515.0,31.1372,31.157,31.1272,31.1471,64515.0
2025-05-22 15:35:00,31.36,31.37,31.34,31.37,95845.0,31.1471,31.157,31.1272,31.157,95845.0
2025-05-22 15:40:00,31.36,31.37,31.28,31.28,94581.0,31.1471,31.157,31.0676,31.0676,94581.0
2025-05-22 15:45:00,31.27,31.28,31.2,31.21,155652.0,31.0577,31.0676,30.9882,30.9981,155652.0
2025-05-22 15:50:00,31.21,31.24,31.17,31.18,277875.0,30.9981,31.0279,30.9584,30.9683,277875.0
2025-05-22 15:55:00,31.19,31.2,31.11,31.14,520013.0,30.9782,30.9882,30.8988,30.9286,520013.0
2025-05-23 09:30:00,30.66,30.96,30.61,30.88,150403.0,30.4518,30.7498,30.4022,30.6703,150403.0
2025-05-23 09:35:00,30.88,31.0,30.84,30.93,125621.0,30.6703,30.7895,30.6306,30.72,125621.0
2025-05-23 09:40:00,30.92,31.07,30.89,31.07,77705.0,30.7101,30.8591,30.6803,30.8591,77705.0
2025-05-23 09:45:00,31.07,31.11,31.0,31.1,43750.0,30.8591,30.8988,30.7895,30.8889,43750.0
2025-05-23 09:50:00,31.09,31.21,31.08,31.09,49528.0,30.8789,30.9981,30.869,30.8789,49528.0
2025-05-23 09:55:00,31.09,31.16,31.03,31.05,27145.0,30.8789,30.9484,30.8193,30.8392,27145.0
2025-05-23 10:00:00,31.04,31.13,31.0,31.05,45149.0,30.8293,30.9187,30.7895,30.8392,45149.0
2025-05-23 10:05:00,31.05,31.1,31.01,31.01,36285.0,30.8392,30.8889,30.7995,30.7995,36285.0
2025-05-23 10:10:00,31.01,31.03,30.92,30.96,61637.0,30.7995,30.8193,30.7101,30.7498,61637.0
2025-05-23 10:15:00,30.95,30.97,30.9,30.91,32288.0,30.7399,30.7597,30.6902,30.7001,32288.0
2025-05-23 10:20:00,30.9,31.06,30.89,31.06,52629.0,30.6902,30.8491,30.6803,30.8491,52629.0
2025-05-23 10:25:00,31.05,31.09,30.99,31.02,37173.0,30.8392,30.8789,30.7796,30.8094,37173.0
2025-05-23 10:30:00,31.01,31.05,30.99,31.04,42926.0,30.7995,30.8392,30.7796,30.8293,42926.0
2025-05-23 10:35:00,31.03,31.03,30.9,30.94,51549.0,30.8193,30.8193,30.6902,30.7299,51549.0
2025-05-23 10:40:00,30.93,30.98,30.88,30.95,73339.0,30.72,30.7697,30.6703,30.7399,73339.0
2025-05-23 10:45:00,30.95,31.05,30.95,31.03,51350.0,30.7399,30.8392,30.7399,30.8193,51350.0
2025-05-23 10:50:00,31.02,31.03,30.87,30.88,65203.0,30.8094,30.8193,30.6604,30.6703,65203.0
2025-05-23 10:55:00,30.88,30.88,30.8,30.83,51149.0,30.6703,30.6703,30.5909,30.6207,51149.0
2025-05-23 11:00:00,30.84,30.92,30.82,30.88,36847.0,30.6306,30.7101,30.6108,30.6703,36847.0
2025-05-23 11:05:00,30.88,30.9,30.82,30.87,47105.0,30.6703,30.6902,30.6108,30.6604,47105.0
2025-05-23 11:10:00,30.88,30.91,30.84,30.87,51101.0,30.6703,30.7001,30.6306,30.6604,51101.0
2025-05-23 11:15:00,30.87,30.89,30.85,30.86,40684.0,30.6604,30.6803,30.6406,30.6505,40684.0
2025-05-23 11:20:00,30.87,30.92,30.86,30.89,40182.0,30.6604,30.7101,30.6505,30.6803,40182.0
2025-05-23 11:25:00,30.9,30.93,30.88,30.91,64215.0,30.6902,30.72,30.6703,30.7001,64215.0
2025-05-23 11:30:00,30.91,30.97,30.89,30.94,85697.0,30.7001,30.7597,30.6803,30.7299,85697.0
2025-05-23 11:35:00,30.95,30.96,30.9,30.92,44799.0,30.7399,30.7498,30.6902,30.7101,44799.0
2025-05-23 11:40:00,30.92,30.95,30.9,30.95,25829.0,30.7101,30.7399,30.6902,30.7399,25829.0
2025-05-23 11:45:00,30.95,30.95,30.91,30.92,48420.0,30.7399,30.7399,30.7001,30.7101,48420.0
2025-05-23 11:50:00,30.93,30.94,30.87,30.89,45997.0,30.72,30.7299,30.6604,30.6803,45997.0
2025-05-23 11:55:00,30.9,30.9,30.81,30.81,37203.0,30.6902,30.6902,30.6008,30.6008,37203.0
2025-05-23 12:00:00,30.82,30.92,30.81,30.86,81497.0,30.6108,30.7101,30.6008,30.6505,81497.0
2025-05-23 12:05:00,30.85,30.9,30.83,30.85,46631.0,30.6406,30.6902,30.6207,30.6406,46631.0
2025-05-23 12:10:00,30.85,30.85,30.79,30.81,36515.0,30.6406,30.6406,30.581,30.6008,36515.0
2025-05-23 12:15:00,30.8,30.83,30.79,30.82,20725.0,30.5909,30.6207,30.581,30.6108,20725.0
2025-05-23 12:20:00,30.82,30.85,30.79,30.85,35162.0,30.6108,30.6406,30.581,30.6406,35162.0
2025-05-23 12:25:00,30.84,30.88,30.82,30.84,26456.0,30.6306,30.6703,30.6108,30.6306,26456.0
2025-05-23 12:30:00,30.84,30.84,30.77,30.8,44239.0,30.6306,30.6306,30.5611,30.5909,44239.0
2025-05-23 12:35:00,30.81,30.87,30.8,30.86,88551.0,30.6008,30.6604,30.5909,30.6505,88551.0
2025-05-23 12:40:00,30.87,30.88,30.78,30.82,37348.0,30.6604,30.6703,30.571,30.6108,37348.0
2025-05-23 12:45:00,30.83,30.88,30.81,30.88,75121.0,30.6207,30.6703,30.6008,30.6703,75121.0
2025-05-23 12:50:00,30.87,30.9,30.86,30.9,41914.0,30.6604,30.6902,30.6505,30.6902,41914.0
2025-05-23 12:55:00,30.9,30.92,30.86,30.9,121815.0,30.6902,30.7101,30.6505,30.6902,121815.0
2025-05-23 13:00:00,30.9,30.95,30.88,30.95,65099.0,30.6902,30.7399,30.6703,30.7399,65099.0
2025-05-23 13:05:00,30.95,30.96,30.9,30.9,60446.0,30.7399,30.7498,30.6902,30.6902,60446.0
2025-05-23 13:10:00,30.9,30.97,30.9,30.95,41013.0,30.6902,30.7597,30.6902,30.7399,41013.0
2025-05-23 13:15:00,30.96,30.99,30.95,30.97,43941.0,30.7498,30.7796,30.7399,30.7597,43941.0
2025-05-23 13:20:00,30.97,31.03,30.96,31.02,79669.0,30.7597,30.8193,30.7498,30.8094,79669.0
2025-05-23 13:25:00,31.03,31.05,31.01,31.02,41895.0,30.8193,30.8392,30.7995,30.8094,41895.0
2025-05-23 13:30:00,31.03,31.05,31.0,31.05,41851.0,30.8193,30.8392,30.7895,30.8392,41851.0
2025-05-23 13:35:00,31.05,31.1,31.03,31.07,27568.0,30.8392,30.8889,30.8193,30.8591,27568.0
2025-05-23 13:40:00,31.07,31.08,31.01,31.02,33782.0,30.8591,30.869,30.7995,30.8094,33782.0
2025-05-23 13:45:00,31.02,31.04,31.01,31.04,23871.0,30.8094,30.8293,30.7995,30.8293,23871.0
2025-05-23 13:50:00,31.04,31.09,31.03,31.06,32483.0,30.8293,30.8789,30.8193,30.8491,32483.0
2025-05-23 13:55:00,31.06,31.07,31.01,31.04,30001.0,30.8491,30.8591,30.7995,30.8293,30001.0
2025-05-23 14:00:00,31.04,31.1,31.04,31.1,31129.0,30.8293,30.8889,30.8293,30.8889,31129.0
2025-05-23 14:05:00,31.1,31.12,31.08,31.08,23443.0,30.8889,30.9087,30.869,30.869,23443.0
2025-05-23 14:10:00,31.08,31.13,31.06,31.13,18502.0,30.869,30.9187,30.8491,30.9187,18502.0
2025-05-23 14:15:00,31.13,31.14,31.08,31.08,30559.0,30.9187,30.9286,30.869,30.869,30559.0
2025-05-23 14:20:00,31.08,31.08,31.0,31.07,32732.0,30.869,30.869,30.7895,30.8591,32732.0
2025-05-23 14:25:00,31.09,31.11,31.06,31.09,35256.0,30.8789,30.8988,30.8491,30.8789,35256.0
2025-05-23 14:30:00,31.1,31.14,31.09,31.13,38374.0,30.8889,30.9286,30.8789,30.9187,38374.0
2025-05-23 14:35:00,31.13,31.18,31.13,31.13,52082.0,30.9187,30.9683,30.9187,30.9187,52082.0
2025-05-23 14:40:00,31.14,31.16,31.12,31.15,47662.0,30.9286,30.9484,30.9087,30.9385,47662.0
2025-05-23 14:45:00,31.14,31.18,31.13,31.17,32605.0,30.9286,30.9683,30.9187,30.9584,32605.0
2025-05-23 14:50:00,31.18,31.19,31.15,31.18,31189.0,30.9683,30.9782,30.9385,30.9683,31189.0
2025-05-23 14:55:00,31.18,31.19,31.17,31.18,37919.0,30.9683,30.9782,30.9584,30.9683,37919.0
2025-05-23 15:00:00,31.17,31.2,31.15,31.19,50746.0,30.9584,30.9882,30.9385,30.9782,50746.0
2025-05-23 15:05:00,31.2,31.21,31.17,31.19,36806.0,30.9882,30.9981,30.9584,30.9782,36806.0
2025-05-23 15:10:00,31.18,31.24,31.18,31.24,49049.0,30.9683,31.0279,30.9683,31.0279,49049.0
2025-05-23 15:15:00,31.23,31.23,31.17,31.19,39348.0,31.018,31.018,30.9584,30.9782,39348.0
2025-05-23 15:20:00,31.19,31.19,31.13,31.15,38500.0,30.9782,30.9782,30.9187,30.9385,38500.0
2025-05-23 15:25:00,31.15,31.16,31.1,31.14,35238.0,30.9385,30.9484,30.8889,30.9286,35238.0
2025-05-23 15:30:00,31.14,31.16,31.13,31.16,45776.0,30.9286,30.9484,30.9187,30.9484,45776.0
2025-05-23 15:35:00,31.16,31.2,31.14,31.2,95275.0,30.9484,30.9882,30.9286,30.9882,95275.0
2025-05-23 15:40:00,31.2,31.23,31.19,31.21,65510.0,30.9882,31.018,30.9782,30.9981,65510.0
2025-05-23 15:45:00,31.22,31.22,31.13,31.14,184244.0,31.008,31.008,30.9187,30.9286,184244.0
2025-05-23 15:50:00,31.15,31.17,31.1,31.13,152215.0,30.9385,30.9584,30.8889,30.9187,152215.0
2025-05-23 15:55:00,31.12,31.17,31.08,31.15,372887.0,30.9087,30.9584,30.869,30.9385,372887.0
2025-05-27 09:30:00,31.5,31.5,30.99,31.01,154719.0,31.2861,31.2861,30.7796,30.7995,154719.0
2025-05-27 09:35:00,31.02,31.21,30.93,31.19,58238.0,30.8094,30.9981,30.72,30.9782,58238.0
2025-05-27 09:40:00,31.19,31.2,31.14,31.14,36991.0,30.9782,30.9882,30.9286,30.9286,36991.0
2025-05-27 09:45:00,31.14,31.19,31.06,31.1,94191.0,30.9286,30.9782,30.8491,30.8889,94191.0
2025-05-27 09:50:00,31.11,31.11,30.97,31.02,51300.0,30.8988,30.8988,30.7597,30.8094,51300.0
2025-05-27 09:55:00,31.03,31.05,30.91,30.92,54229.0,30.8193,30.8392,30.7001,30.7101,54229.0
2025-05-27 10:00:00,30.92,30.99,30.9,30.99,84415.0,30.7101,30.7796,30.6902,30.7796,84415.0
2025-05-27 10:05:00,30.99,31.06,30.96,30.96,90478.0,30.7796,30.8491,30.7498,30.7498,90478.0
2025-05-27 10:10:00,30.96,31.03,30.91,31.01,71182.0,30.7498,30.8193,30.7001,30.7995,71182.0
2025-05-27 10:15:00,31.01,31.11,31.0,31.09,63144.0,30.7995,30.8988,30.7895,30.8789,63144.0
2025-05-27 10:20:00,31.1,31.2,31.09,31.15,107080.0,30.8889,30.9882,30.8789,30.9385,107080.0
2025-05-27 10:25:00,31.15,31.26,31.12,31.13,85916.0,30.9385,31.0478,30.9087,30.9187,85916.0
2025-05-27 10:30:00,31.13,31.19,31.1,31.18,53483.0,30.9187,30.9782,30.8889,30.9683,53483.0
2025-05-27 10:35:00,31.18,31.21,31.15,31.2,41343.0,30.9683,30.9981,30.9385,30.9882,41343.0
2025-05-27 10:40:00,31.2,31.25,31.16,31.22,60275.0,30.9882,31.0378,30.9484,31.008,60275.0
2025-05-27 10:45:00,31.22,31.23,31.16,31.16,40515.0,31.008,31.018,30.9484,30.9484,40515.0
2025-05-27 10:50:00,31.16,31.18,31.07,31.12,63875.0,30.9484,30.9683,30.8591,30.9087,63875.0
2025-05-27 10:55:00,31.11,31.14,31.09,31.12,31632.0,30.8988,30.9286,30.8789,30.9087,31632.0
2025-05-27 11:00:00,31.13,31.2,31.12,31.19,43748.0,30.9187,30.9882,30.9087,30.9782,43748.0
2025-05-27 11:05:00,31.19,31.22,31.16,31.16,44000.0,30.9782,31.008,30.9484,30.9484,44000.0
2025-05-27 11:10:00,31.17,31.18,31.13,31.17,52867.0,30.9584,30.9683,30.9187,30.9584,52867.0
2025-05-27 11:15:00,31.18,31.21,31.17,31.19,41800.0,30.9683,30.9981,30.9584,30.9782,41800.0
2025-05-27 11:20:00,31.19,31.22,31.15,31.18,64044.0,30.9782,31.008,30.9385,30.9683,64044.0
2025-05-27 11:25:00,31.18,31.25,31.16,31.24,52273.0,30.9683,31.0378,30.9484,31.0279,52273.0
2025-05-27 11:30:00,31.24,31.27,31.19,31.27,48094.0,31.0279,31.0577,30.9782,31.0577,48094.0
2025-05-27 11:35:00,31.27,31.31,31.25,31.29,56291.0,31.0577,31.0974,31.0378,31.0776,56291.0
2025-05-27 11:40:00,31.29,31.31,31.27,31.3,32941.0,31.0776,31.0974,31.0577,31.0875,32941.0
2025-05-27 11:45:00,31.3,31.33,31.29,31.29,30390.0,31.0875,31.1173,31.0776,31.0776,30390.0
2025-05-27 11:50:00,31.3,31.3,31.22,31.25,47212.0,31.0875,31.0875,31.008,31.0378,47212.0
2025-05-27 11:55:00,31.25,31.26,31.22,31.22,23215.0,31.0378,31.0478,31.008,31.008,23215.0
2025-05-27 12:00:00,31.23,31.33,31.22,31.3,75782.0,31.018,31.1173,31.008,31.0875,75782.0
2025-05-27 12:05:00,31.3,31.34,31.29,31.34,33412.0,31.0875,31.1272,31.0776,31.1272,33412.0
2025-05-27 12:10:00,31.34,31.37,31.33,31.37,32308.0,31.1272,31.157,31.1173,31.157,32308.0
2025-05-27 12:15:00,31.37,31.37,31.29,31.33,38376.0,31.157,31.157,31.0776,31.1173,38376.0
2025-05-27 12:20:00,31.33,31.38,31.32,31.38,29492.0,31.1173,31.167,31.1074,31.167,29492.0
2025-05-27 12:25:00,31.38,31.39,31.33,31.35,49649.0,31.167,31.1769,31.1173,31.1372,49649.0
2025-05-27 12:30:00,31.35,31.4,31.34,31.39,39819.0,31.1372,31.1868,31.1272,31.1769,39819.0
2025-05-27 12:35:00,31.4,31.46,31.38,31.46,32032.0,31.1868,31.2464,31.167,31.2464,32032.0
2025-05-27 12:40:00,31.46,31.48,31.42,31.45,29040.0,31.2464,31.2663,31.2067,31.2365,29040.0
2025-05-27 12:45:00,31.45,31.45,31.38,31.41,36800.0,31.2365,31.2365,31.167,31.1967,36800.0
2025-05-27 12:50:00,31.41,31.43,31.4,31.42,47166.0,31.1967,31.2166,31.1868,31.2067,47166.0
2025-05-27 12:55:00,31.42,31.42,31.37,31.38,22133.0,31.2067,31.2067,31.157,31.167,22133.0
2025-05-27 13:00:00,31.38,31.4,31.36,31.4,23656.0,31.167,31.1868,31.1471,31.1868,23656.0
2025-05-27 13:05:00,31.4,31.4,31.37,31.4,34411.0,31.1868,31.1868,31.157,31.1868,34411.0
2025-05-27 13:10:00,31.4,31.41,31.37,31.38,25219.0,31.1868,31.1967,31.157,31.167,25219.0
2025-05-27 13:15:00,31.37,31.39,31.33,31.39,44608.0,31.157,31.1769,31.1173,31.1769,44608.0
2025-05-27 13:20:00,31.39,31.41,31.38,31.4,21595.0,31.1769,31.1967,31.167,31.1868,21595.0
2025-05-27 13:25:00,31.39,31.42,31.39,31.41,26826.0,31.1769,31.2067,31.1769,31.1967,26826.0
2025-05-27 13:30:00,31.4,31.41,31.36,31.41,40253.0,31.1868,31.1967,31.1471,31.1967,40253.0
2025-05-27 13:35:00,31.4,31.41,31.38,31.4,40230.0,31.1868,31.1967,31.167,31.1868,40230.0
2025-05-27 13:40:00,31.4,31.43,31.39,31.42,35854.0,31.1868,31.2166,31.1769,31.2067,35854.0
2025-05-27 13:45:00,31.41,31.44,31.4,31.43,21243.0,31.1967,31.2265,31.1868,31.2166,21243.0
2025-05-27 13:50:00,31.43,31.46,31.43,31.44,17192.0,31.2166,31.2464,31.2166,31.2265,17192.0
2025-05-27 13:55:00,31.44,31.47,31.44,31.46,22528.0,31.2265,31.2563,31.2265,31.2464,22528.0
2025-05-27 14:00:00,31.46,31.48,31.42,31.43,47218.0,31.2464,31.2663,31.2067,31.2166,47218.0
2025-05-27 14:05:00,31.43,31.43,31.39,31.41,25091.0,31.2166,31.2166,31.1769,31.1967,25091.0
2025-05-27 14:10:00,31.41,31.45,31.4,31.45,32868.0,31.1967,31.2365,31.1868,31.2365,32868.0
2025-05-27 14:15:00,31.45,31.46,31.37,31.38,60544.0,31.2365,31.2464,31.157,31.167,60544.0
2025-05-27 14:20:00,31.38,31.38,31.35,31.37,22393.0,31.167,31.167,31.1372,31.157,22393.0
2025-05-27 14:25:00,31.36,31.38,31.36,31.36,28550.0,31.1471,31.167,31.1471,31.1471,28550.0
2025-05-27 14:30:00,31.37,31.37,31.34,31.35,31125.0,31.157,31.157,31.1272,31.1372,31125.0
2025-05-27 14:35:00,31.34,31.36,31.34,31.34,47914.0,31.1272,31.1471,31.1272,31.1272,47914.0
2025-05-27 14:40:00,31.34,31.35,31.31,31.32,37487.0,31.1272,31.1372,31.0974,31.1074,37487.0
2025-05-27 14:45:00,31.32,31.34,31.31,31.34,46775.0,31.1074,31.1272,31.0974,31.1272,46775.0
2025-05-27 14:50:00,31.34,31.35,31.33,31.34,29220.0,31.1272,31.1372,31.1173,31.1272,29220.0
2025-05-27 14:55:00,31.35,31.35,31.31,31.32,55201.0,31.1372,31.1372,31.0974,31.1074,55201.0
2025-05-27 15:00:00,31.31,31.37,31.3,31.36,73305.0,31.0974,31.157,31.0875,31.1471,73305.0
2025-05-27 15:05:00,31.36,31.37,31.35,31.36,29118.0,31.1471,31.157,31.1372,31.1471,29118.0
2025-05-27 15:10:00,31.36,31.38,31.34,31.35,49831.0,31.1471,31.167,31.1272,31.1372,49831.0
2025-05-27 15:15:00,31.35,31.36,31.3,31.32,55660.0,31.1372,31.1471,31.0875,31.1074,55660.0
2025-05-27 15:20:00,31.31,31.36,31.29,31.35,104269.0,31.0974,31.1471,31.0776,31.1372,104269.0
2025-05-27 15:25:00,31.35,31.35,31.32,31.34,67991.0,31.1372,31.1372,31.1074,31.1272,67991.0
2025-05-27 15:30:00,31.34,31.4,31.33,31.39,61729.0,31.1272,31.1868,31.1173,31.1769,61729.0
2025-05-27 15:35:00,31.39,31.39,31.36,31.36,86437.0,31.1769,31.1769,31.1471,31.1471,86437.0
2025-05-27 15:40:00,31.36,31.37,31.34,31.35,79881.0,31.1471,31.157,31.1272,31.1372,79881.0
2025-05-27 15:45:00,31.35,31.35,31.31,31.32,120041.0,31.1372,31.1372,31.0974,31.1074,120041.0
2025-05-27 15:50:00,31.32,31.34,31.3,31.32,209571.0,31.1074,31.1272,31.0875,31.1074,209571.0
2025-05-27 15:55:00,31.32,31.35,31.3,31.34,597293.0,31.1074,31.1372,31.0875,31.1272,597293.0
2025-05-28 09:30:00,31.66,31.79,31.4,31.43,134782.0,31.4451,31.5742,31.1868,31.2166,134782.0
2025-05-28 09:35:00,31.43,31.44,31.26,31.28,87683.0,31.2166,31.2265,31.0478,31.0676,87683.0
2025-05-28 09:40:00,31.26,31.28,31.1,31.15,61940.0,31.0478,31.0676,30.8889,30.9385,61940.0
2025-05-28 09:45:00,31.15,31.23,31.03,31.05,75514.0,30.9385,31.018,30.8193,30.8392,75514.0
2025-05-28 09:50:00,31.04,31.12,31.03,31.05,104329.0,30.8293,30.9087,30.8193,30.8392,104329.0
2025-05-28 09:55:00,31.06,31.16,31.04,31.1,47390.0,30.8491,30.9484,30.8293,30.8889,47390.0
2025-05-28 10:00:00,31.12,31.2,31.09,31.12,50043.0,30.9087,30.9882,30.8789,30.9087,50043.0
2025-05-28 10:05:00,31.13,31.14,31.06,31.06,50764.0,30.9187,30.9286,30.8491,30.8491,50764.0
2025-05-28 10:10:00,31.06,31.1,31.0,31.03,65011.0,30.8491,30.8889,30.7895,30.8193,65011.0
2025-05-28 10:15:00,31.03,31.08,31.01,31.05,36769.0,30.8193,30.869,30.7995,30.8392,36769.0
2025-05-28 10:20:00,31.05,31.16,31.04,31.16,60108.0,30.8392,30.9484,30.8293,30.9484,60108.0
2025-05-28 10:25:00,31.15,31.18,31.13,31.15,48318.0,30.9385,30.9683,30.9187,30.9385,48318.0
2025-05-28 10:30:00,31.14,31.15,31.03,31.12,48975.0,30.9286,30.9385,30.8193,30.9087,48975.0
2025-05-28 10:35:00,31.11,31.11,31.02,31.02,48690.0,30.8988,30.8988,30.8094,30.8094,48690.0
2025-05-28 10:40:00,31.02,31.06,31.0,31.03,46482.0,30.8094,30.8491,30.7895,30.8193,46482.0
2025-05-28 10:45:00,31.04,31.08,31.02,31.08,24227.0,30.8293,30.869,30.8094,30.869,24227.0
2025-05-28 10:50:00,31.08,31.08,31.0,31.03,43717.0,30.869,30.869,30.7895,30.8193,43717.0
2025-05-28 10:55:00,31.03,31.09,31.03,31.09,28924.0,30.8193,30.8789,30.8193,30.8789,28924.0
2025-05-28 11:00:00,31.09,31.18,31.08,31.16,43289.0,30.8789,30.9683,30.869,30.9484,43289.0
2025-05-28 11:05:00,31.15,31.17,31.06,31.07,33813.0,30.9385,30.9584,30.8491,30.8591,33813.0
2025-05-28 11:10:00,31.08,31.08,31.02,31.03,28978.0,30.869,30.869,30.8094,30.8193,28978.0
2025-05-28 11:15:00,31.02,31.08,31.02,31.08,26795.0,30.8094,30.869,30.8094,30.869,26795.0
2025-05-28 11:20:00,31.08,31.11,31.04,31.05,29579.0,30.869,30.8988,30.8293,30.8392,29579.0
2025-05-28 11:25:00,31.05,31.07,31.02,31.02,35432.0,30.8392,30.8591,30.8094,30.8094,35432.0
2025-05-28 11:30:00,31.02,31.03,30.98,31.02,65142.0,30.8094,30.8193,30.7697,30.8094,65142.0
2025-05-28 11:35:00,31.02,31.17,30.99,31.16,56900.0,30.8094,30.9584,30.7796,30.9484,56900.0
2025-05-28 11:40:00,31.15,31.15,31.08,31.11,32594.0,30.9385,30.9385,30.869,30.8988,32594.0
2025-05-28 11:45:00,31.1,31.11,31.05,31.09,41434.0,30.8889,30.8988,30.8392,30.8789,41434.0
2025-05-28 11:50:00,31.08,31.1,31.06,31.1,28494.0,30.869,30.8889,30.8491,30.8889,28494.0
2025-05-28 11:55:00,31.09,31.12,31.06,31.08,43850.0,30.8789,30.9087,30.8491,30.869,43850.0
2025-05-28 12:00:00,31.09,31.18,31.09,31.18,30319.0,30.8789,30.9683,30.8789,30.9683,30319.0
2025-05-28 12:05:00,31.17,31.2,31.12,31.18,71589.0,30.9584,30.9882,30.9087,30.9683,71589.0
2025-05-28 12:10:00,31.18,31.21,31.16,31.2,22236.0,30.9683,30.9981,30.9484,30.9882,22236.0
2025-05-28 12:15:00,31.2,31.2,31.13,31.13,27097.0,30.9882,30.9882,30.9187,30.9187,27097.0
2025-05-28 12:20:00,31.14,31.14,31.07,31.09,29873.0,30.9286,30.9286,30.8591,30.8789,29873.0
2025-05-28 12:25:00,31.09,31.16,31.09,31.15,29061.0,30.8789,30.9484,30.8789,30.9385,29061.0
2025-05-28 12:30:00,31.15,31.19,31.14,31.18,32915.0,30.9385,30.9782,30.9286,30.9683,32915.0
2025-05-28 12:35:00,31.17,31.24,31.17,31.2,26994.0,30.9584,31.0279,30.9584,30.9882,26994.0
2025-05-28 12:40:00,31.19,31.19,31.09,31.15,152140.0,30.9782,30.9782,30.8789,30.9385,152140.0
2025-05-28 12:45:00,31.15,31.16,31.13,31.15,23978.0,30.9385,30.9484,30.9187,30.9385,23978.0
2025-05-28 12:50:00,31.15,31.16,31.11,31.13,29187.0,30.9385,30.9484,30.8988,30.9187,29187.0
2025-05-28 12:55:00,31.12,31.17,31.11,31.16,15350.0,30.9087,30.9584,30.8988,30.9484,15350.0
2025-05-28 13:00:00,31.17,31.25,31.17,31.22,28989.0,30.9584,31.0378,30.9584,31.008,28989.0
2025-05-28 13:05:00,31.22,31.24,31.21,31.21,20631.0,31.008,31.0279,30.9981,30.9981,20631.0
2025-05-28 13:10:00,31.21,31.23,31.2,31.23,21354.0,30.9981,31.018,30.9882,31.018,21354.0
2025-05-28 13:15:00,31.23,31.26,31.22,31.24,34031.0,31.018,31.0478,31.008,31.0279,34031.0
2025-05-28 13:20:00,31.24,31.24,31.2,31.22,32405.0,31.0279,31.0279,30.9882,31.008,32405.0
2025-05-28 13:25:00,31.23,31.23,31.16,31.17,26061.0,31.018,31.018,30.9484,30.9584,26061.0
2025-05-28 13:30:00,31.17,31.22,31.17,31.18,23095.0,30.9584,31.008,30.9584,30.9683,23095.0
2025-05-28 13:35:00,31.18,31.2,31.17,31.2,24087.0,30.9683,30.9882,30.9584,30.9882,24087.0
2025-05-28 13:40:00,31.2,31.2,31.12,31.16,30636.0,30.9882,30.9882,30.9087,30.9484,30636.0
2025-05-28 13:45:00,31.15,31.19,31.15,31.19,31006.0,30.9385,30.9782,30.9385,30.9782,31006.0
2025-05-28 13:50:00,31.19,31.21,31.17,31.2,28174.0,30.9782,30.9981,30.9584,30.9882,28174.0
2025-05-28 13:55:00,31.21,31.21,31.18,31.18,22839.0,30.9981,30.9981,30.9683,30.9683,22839.0
2025-05-28 14:00:00,31.19,31.2,31.18,31.18,24972.0,30.9782,30.9882,30.9683,30.9683,24972.0
2025-05-28 14:05:00,31.18,31.18,31.09,31.11,54953.0,30.9683,30.9683,30.8789,30.8988,54953.0
2025-05-28 14:10:00,31.11,31.15,31.1,31.15,26399.0,30.8988,30.9385,30.8889,30.9385,26399.0
2025-05-28 14:15:00,31.14,31.15,31.06,31.06,60023.0,30.9286,30.9385,30.8491,30.8491,60023.0
2025-05-28 14:20:00,31.06,31.08,31.02,31.07,41331.0,30.8491,30.869,30.8094,30.8591,41331.0
2025-05-28 14:25:00,31.07,31.07,31.03,31.04,34762.0,30.8591,30.8591,30.8193,30.8293,34762.0
2025-05-28 14:30:00,31.04,31.06,31.02,31.05,30433.0,30.8293,30.8491,30.8094,30.8392,30433.0
2025-05-28 14:35:00,31.05,31.09,31.05,31.07,24752.0,30.8392,30.8789,30.8392,30.8591,24752.0
2025-05-28 14:40:00,31.06,31.1,31.05,31.09,23146.0,30.8491,30.8889,30.8392,30.8789,23146.0
2025-05-28 14:45:00,31.1,31.11,31.07,31.08,60815.0,30.8889,30.8988,30.8591,30.869,60815.0
2025-05-28 14:50:00,31.07,31.08,30.96,31.01,86624.0,30.8591,30.869,30.7498,30.7995,86624.0
2025-05-28 14:55:00,31.01,31.05,31.01,31.05,22099.0,30.7995,30.8392,30.7995,30.8392,22099.0
2025-05-28 15:00:00,31.04,31.06,30.98,31.03,41897.0,30.8293,30.8491,30.7697,30.8193,41897.0
2025-05-28 15:05:00,31.03,31.07,31.02,31.06,32923.0,30.8193,30.8591,30.8094,30.8491,32923.0
2025-05-28 15:10:00,31.06,31.07,30.96,30.98,109980.0,30.8491,30.8591,30.7498,30.7697,109980.0
2025-05-28 15:15:00,30.99,31.0,30.92,30.95,84495.0,30.7796,30.7895,30.7101,30.7399,84495.0
2025-05-28 15:20:00,30.95,30.97,30.92,30.96,54655.0,30.7399,30.7597,30.7101,30.7498,54655.0
2025-05-28 15:25:00,30.96,30.97,30.93,30.93,68231.0,30.7498,30.7597,30.72,30.72,68231.0
2025-05-28 15:30:00,30.94,30.96,30.93,30.94,53120.0,30.7299,30.7498,30.72,30.7299,53120.0
2025-05-28 15:35:00,30.94,30.95,30.88,30.91,119832.0,30.7299,30.7399,30.6703,30.7001,119832.0
2025-05-28 15:40:00,30.91,30.94,30.87,30.94,94250.0,30.7001,30.7299,30.6604,30.7299,94250.0
2025-05-28 15:45:00,30.94,30.97,30.92,30.93,97480.0,30.7299,30.7597,30.7101,30.72,97480.0
2025-05-28 15:50:00,30.92,30.92,30.85,30.89,161417.0,30.7101,30.7101,30.6406,30.6803,161417.0
2025-05-28 15:55:00,30.89,30.95,30.83,30.87,845450.0,30.6803,30.7399,30.6207,30.6604,845450.0
2025-05-29 09:30:00,31.0,31.05,30.93,30.97,131885.0,30.7895,30.8392,30.72,30.7597,131885.0
2025-05-29 09:35:00,30.98,31.13,30.97,31.06,91953.0,30.7697,30.9187,30.7597,30.8491,91953.0
2025-05-29 09:40:00,31.06,31.17,31.01,31.09,138284.0,30.8491,30.9584,30.7995,30.8789,138284.0
2025-05-29 09:45:00,31.09,31.14,30.99,30.99,190925.0,30.8789,30.9286,30.7796,30.7796,190925.0
2025-05-29 09:50:00,30.99,31.06,30.93,31.06,113259.0,30.7796,30.8491,30.72,30.8491,113259.0
2025-05-29 09:55:00,31.06,31.08,30.86,30.94,112982.0,30.8491,30.869,30.6505,30.7299,112982.0
2025-05-29 10:00:00,30.94,31.04,30.84,30.84,130508.0,30.7299,30.8293,30.6306,30.6306,130508.0
2025-05-29 10:05:00,30.83,30.83,30.61,30.63,215063.0,30.6207,30.6207,30.4022,30.422,215063.0
2025-05-29 10:10:00,30.63,30.81,30.63,30.81,52250.0,30.422,30.6008,30.422,30.6008,52250.0
2025-05-29 10:15:00,30.81,30.83,30.58,30.64,109627.0,30.6008,30.6207,30.3724,30.432,109627.0
2025-05-29 10:20:00,30.65,30.78,30.63,30.71,59926.0,30.4419,30.571,30.422,30.5015,59926.0
2025-05-29 10:25:00,30.72,30.78,30.71,30.74,67788.0,30.5114,30.571,30.5015,30.5313,67788.0
2025-05-29 10:30:00,30.74,30.77,30.66,30.68,69644.0,30.5313,30.5611,30.4518,30.4717,69644.0
2025-05-29 10:35:00,30.68,30.82,30.67,30.81,71791.0,30.4717,30.6108,30.4618,30.6008,71791.0
2025-05-29 10:40:00,30.81,30.83,30.73,30.79,54383.0,30.6008,30.6207,30.5214,30.581,54383.0
2025-05-29 10:45:00,30.8,30.83,30.75,30.81,49236.0,30.5909,30.6207,30.5412,30.6008,49236.0
2025-05-29 10:50:00,30.8,30.86,30.78,30.84,25198.0,30.5909,30.6505,30.571,30.6306,25198.0
2025-05-29 10:55:00,30.85,30.9,30.84,30.88,35060.0,30.6406,30.6902,30.6306,30.6703,35060.0
2025-05-29 11:00:00,30.87,30.87,30.75,30.77,52026.0,30.6604,30.6604,30.5412,30.5611,52026.0
2025-05-29 11:05:00,30.77,30.79,30.71,30.78,27729.0,30.5611,30.581,30.5015,30.571,27729.0
2025-05-29 11:10:00,30.78,30.84,30.77,30.78,27154.0,30.571,30.6306,30.5611,30.571,27154.0
2025-05-29 11:15:00,30.78,30.8,30.76,30.78,40971.0,30.571,30.5909,30.5512,30.571,40971.0
2025-05-29 11:20:00,30.77,30.88,30.76,30.84,31103.0,30.5611,30.6703,30.5512,30.6306,31103.0
2025-05-29 11:25:00,30.85,30.89,30.81,30.83,74413.0,30.6406,30.6803,30.6008,30.6207,74413.0
2025-05-29 11:30:00,30.82,30.84,30.73,30.75,71605.0,30.6108,30.6306,30.5214,30.5412,71605.0
2025-05-29 11:35:00,30.75,30.75,30.68,30.71,64280.0,30.5412,30.5412,30.4717,30.5015,64280.0
2025-05-29 11:40:00,30.71,30.74,30.7,30.73,20115.0,30.5015,30.5313,30.4916,30.5214,20115.0
2025-05-29 11:45:00,30.73,30.73,30.65,30.65,39900.0,30.5214,30.5214,30.4419,30.4419,39900.0
2025-05-29 11:50:00,30.66,30.74,30.65,30.68,22606.0,30.4518,30.5313,30.4419,30.4717,22606.0
2025-05-29 11:55:00,30.69,30.73,30.59,30.62,30147.0,30.4816,30.5214,30.3823,30.4121,30147.0
2025-05-29 12:00:00,30.63,30.69,30.58,30.64,47161.0,30.422,30.4816,30.3724,30.432,47161.0
2025-05-29 12:05:00,30.64,30.66,30.58,30.59,66145.0,30.432,30.4518,30.3724,30.3823,66145.0
2025-05-29 12:10:00,30.58,30.65,30.57,30.62,77730.0,30.3724,30.4419,30.3625,30.4121,77730.0
2025-05-29 12:15:00,30.62,30.7,30.6,30.7,43228.0,30.4121,30.4916,30.3922,30.4916,43228.0
2025-05-29 12:20:00,30.7,30.73,30.68,30.71,29351.0,30.4916,30.5214,30.4717,30.5015,29351.0
2025-05-29 12:25:00,30.71,30.76,30.7,30.74,30163.0,30.5015,30.5512,30.4916,30.5313,30163.0
2025-05-29 12:30:00,30.74,30.76,30.73,30.74,30536.0,30.5313,30.5512,30.5214,30.5313,30536.0
2025-05-29 12:35:00,30.74,30.74,30.7,30.71,29177.0,30.5313,30.5313,30.4916,30.5015,29177.0
2025-05-29 12:40:00,30.71,30.74,30.68,30.74,37891.0,30.5015,30.5313,30.4717,30.5313,37891.0
2025-05-29 12:45:00,30.74,30.76,30.72,30.76,40195.0,30.5313,30.5512,30.5114,30.5512,40195.0
2025-05-29 12:50:00,30.76,30.78,30.75,30.78,34073.0,30.5512,30.571,30.5412,30.571,34073.0
2025-05-29 12:55:00,30.78,30.88,30.77,30.87,109996.0,30.571,30.6703,30.5611,30.6604,109996.0
2025-05-29 13:00:00,30.87,30.94,30.86,30.9,157101.0,30.6604,30.7299,30.6505,30.6902,157101.0
2025-05-29 13:05:00,30.91,30.94,30.89,30.9,54414.0,30.7001,30.7299,30.6803,30.6902,54414.0
2025-05-29 13:10:00,30.89,30.96,30.89,30.95,38452.0,30.6803,30.7498,30.6803,30.7399,38452.0
2025-05-29 13:15:00,30.95,30.98,30.92,30.93,41369.0,30.7399,30.7697,30.7101,30.72,41369.0
2025-05-29 13:20:00,30.94,30.94,30.81,30.9,709493.0,30.7299,30.7299,30.6008,30.6902,709493.0
2025-05-29 13:25:00,30.9,30.91,30.84,30.84,38667.0,30.6902,30.7001,30.6306,30.6306,38667.0
2025-05-29 13:30:00,30.84,30.91,30.83,30.9,43657.0,30.6306,30.7001,30.6207,30.6902,43657.0
2025-05-29 13:35:00,30.9,30.94,30.89,30.93,170849.0,30.6902,30.7299,30.6803,30.72,170849.0
2025-05-29 13:40:00,30.93,30.94,30.91,30.93,58066.0,30.72,30.7299,30.7001,30.72,58066.0
2025-05-29 13:45:00,30.93,30.99,30.92,30.96,166556.0,30.72,30.7796,30.7101,30.7498,166556.0
2025-05-29 13:50:00,30.96,31.03,30.95,30.96,69016.0,30.7498,30.8193,30.7399,30.7498,69016.0
2025-05-29 13:55:00,30.96,30.98,30.94,30.95,31746.0,30.7498,30.7697,30.7299,30.7399,31746.0
2025-05-29 14:00:00,30.94,31.03,30.94,31.03,38347.0,30.7299,30.8193,30.7299,30.8193,38347.0
2025-05-29 14:05:00,31.03,31.03,31.0,31.02,48088.0,30.8193,30.8193,30.7895,30.8094,48088.0
2025-05-29 14:10:00,31.02,31.03,30.99,31.03,32313.0,30.8094,30.8193,30.7796,30.8193,32313.0
2025-05-29 14:15:00,31.03,31.04,31.0,31.01,28416.0,30.8193,30.8293,30.7895,30.7995,28416.0
2025-05-29 14:20:00,31.01,31.03,30.98,31.03,58112.0,30.7995,30.8193,30.7697,30.8193,58112.0
2025-05-29 14:25:00,31.02,31.05,30.98,30.99,54344.0,30.8094,30.8392,30.7697,30.7796,54344.0
2025-05-29 14:30:00,30.99,31.03,30.98,31.0,94811.0,30.7796,30.8193,30.7697,30.7895,94811.0
2025-05-29 14:35:00,31.01,31.04,31.0,31.03,33217.0,30.7995,30.8293,30.7895,30.8193,33217.0
2025-05-29 14:40:00,31.03,31.04,31.01,31.03,28156.0,30.8193,30.8293,30.7995,30.8193,28156.0
2025-05-29 14:45:00,31.04,31.07,31.02,31.07,49944.0,30.8293,30.8591,30.8094,30.8591,49944.0
2025-05-29 14:50:00,31.07,31.08,31.03,31.04,40552.0,30.8591,30.869,30.8193,30.8293,40552.0
2025-05-29 14:55:00,31.04,31.06,30.97,31.01,50592.0,30.8293,30.8491,30.7597,30.7995,50592.0
2025-05-29 15:00:00,31.01,31.06,31.0,31.04,47714.0,30.7995,30.8491,30.7895,30.8293,47714.0
2025-05-29 15:05:00,31.04,31.05,30.99,31.02,46082.0,30.8293,30.8392,30.7796,30.8094,46082.0
2025-05-29 15:10:00,31.02,31.05,31.01,31.02,36264.0,30.8094,30.8392,30.7995,30.8094,36264.0
2025-05-29 15:15:00,31.02,31.04,31.02,31.04,42802.0,30.8094,30.8293,30.8094,30.8293,42802.0
2025-05-29 15:20:00,31.04,31.09,31.03,31.09,111527.0,30.8293,30.8789,30.8193,30.8789,111527.0
2025-05-29 15:25:00,31.09,31.09,30.99,31.01,60370.0,30.8789,30.8789,30.7796,30.7995,60370.0
2025-05-29 15:30:00,31.0,31.06,30.99,31.05,70392.0,30.7895,30.8491,30.7796,30.8392,70392.0
2025-05-29 15:35:00,31.05,31.07,31.03,31.05,79791.0,30.8392,30.8591,30.8193,30.8392,79791.0
2025-05-29 15:40:00,31.05,31.08,31.03,31.05,125160.0,30.8392,30.869,30.8193,30.8392,125160.0
2025-05-29 15:45:00,31.05,31.09,31.04,31.05,129747.0,30.8392,30.8789,30.8293,30.8392,129747.0
2025-05-29 15:50:00,31.06,31.1,31.01,31.04,188095.0,30.8491,30.8889,30.7995,30.8293,188095.0
2025-05-29 15:55:00,31.04,31.15,31.02,31.13,397639.0,30.8293,30.9385,30.8094,30.9187,397639.0
2025-05-30 09:30:00,30.85,30.85,30.56,30.56,283987.0,30.6406,30.6406,30.3525,30.3525,283987.0
2025-05-30 09:35:00,30.56,30.61,30.45,30.51,104194.0,30.3525,30.4022,30.2433,30.3029,104194.0
2025-05-30 09:40:00,30.51,30.59,30.5,30.58,44962.0,30.3029,30.3823,30.2929,30.3724,44962.0
2025-05-30 09:45:00,30.56,30.68,30.54,30.55,96517.0,30.3525,30.4717,30.3327,30.3426,96517.0
2025-05-30 09:50:00,30.55,30.62,30.49,30.59,116622.0,30.3426,30.4121,30.283,30.3823,116622.0
2025-05-30 09:55:00,30.58,30.58,30.51,30.52,70224.0,30.3724,30.3724,30.3029,30.3128,70224.0
2025-05-30 10:00:00,30.52,30.61,30.49,30.52,75130.0,30.3128,30.4022,30.283,30.3128,75130.0
2025-05-30 10:05:00,30.51,30.6,30.48,30.56,66458.0,30.3029,30.3922,30.2731,30.3525,66458.0
2025-05-30 10:10:00,30.56,30.6,30.49,30.53,60182.0,30.3525,30.3922,30.283,30.3227,60182.0
2025-05-30 10:15:00,30.54,30.59,30.49,30.59,40345.0,30.3327,30.3823,30.283,30.3823,40345.0
2025-05-30 10:20:00,30.6,30.63,30.54,30.6,38723.0,30.3922,30.422,30.3327,30.3922,38723.0
2025-05-30 10:25:00,30.6,30.68,30.57,30.65,76829.0,30.3922,30.4717,30.3625,30.4419,76829.0
2025-05-30 10:30:00,30.66,30.69,30.57,30.57,58762.0,30.4518,30.4816,30.3625,30.3625,58762.0
2025-05-30 10:35:00,30.58,30.65,30.52,30.65,100282.0,30.3724,30.4419,30.3128,30.4419,100282.0
2025-05-30 10:40:00,30.64,30.64,30.52,30.53,72117.0,30.432,30.432,30.3128,30.3227,72117.0
2025-05-30 10:45:00,30.53,30.53,30.48,30.51,63675.0,30.3227,30.3227,30.2731,30.3029,63675.0
2025-05-30 10:50:00,30.52,30.55,30.47,30.55,59634.0,30.3128,30.3426,30.2631,30.3426,59634.0
2025-05-30 10:55:00,30.55,30.62,30.54,30.57,46575.0,30.3426,30.4121,30.3327,30.3625,46575.0
2025-05-30 11:00:00,30.57,30.6,30.55,30.59,30066.0,30.3625,30.3922,30.3426,30.3823,30066.0
2025-05-30 11:05:00,30.59,30.65,30.57,30.59,41284.0,30.3823,30.4419,30.3625,30.3823,41284.0
2025-05-30 11:10:00,30.6,30.62,30.55,30.58,33904.0,30.3922,30.4121,30.3426,30.3724,33904.0
2025-05-30 11:15:00,30.57,30.58,30.52,30.55,28805.0,30.3625,30.3724,30.3128,30.3426,28805.0
2025-05-30 11:20:00,30.54,30.59,30.54,30.55,36359.0,30.3327,30.3823,30.3327,30.3426,36359.0
2025-05-30 11:25:00,30.55,30.62,30.54,30.58,33153.0,30.3426,30.4121,30.3327,30.3724,33153.0
2025-05-30 11:30:00,30.57,30.6,30.45,30.46,38849.0,30.3625,30.3922,30.2433,30.2532,38849.0
2025-05-30 11:35:00,30.47,30.51,30.46,30.5,49823.0,30.2631,30.3029,30.2532,30.2929,49823.0
2025-05-30 11:40:00,30.5,30.5,30.45,30.48,91647.0,30.2929,30.2929,30.2433,30.2731,91647.0
2025-05-30 11:45:00,30.48,30.51,30.47,30.5,40121.0,30.2731,30.3029,30.2631,30.2929,40121.0
2025-05-30 11:50:00,30.5,30.51,30.4,30.42,48585.0,30.2929,30.3029,30.1936,30.2135,48585.0
2025-05-30 11:55:00,30.42,30.43,30.38,30.39,29221.0,30.2135,30.2234,30.1737,30.1837,29221.0
2025-05-30 12:00:00,30.4,30.42,30.38,30.39,48568.0,30.1936,30.2135,30.1737,30.1837,48568.0
2025-05-30 12:05:00,30.4,30.43,30.37,30.42,22054.0,30.1936,30.2234,30.1638,30.2135,22054.0
2025-05-30 12:10:00,30.42,30.47,30.41,30.44,42929.0,30.2135,30.2631,30.2035,30.2333,42929.0
2025-05-30 12:15:00,30.44,30.45,30.34,30.37,31104.0,30.2333,30.2433,30.134,30.1638,31104.0
2025-05-30 12:20:00,30.37,30.39,30.33,30.36,25367.0,30.1638,30.1837,30.1241,30.1539,25367.0
2025-05-30 12:25:00,30.36,30.37,30.24,30.26,84172.0,30.1539,30.1638,30.0347,30.0546,84172.0
2025-05-30 12:30:00,30.27,30.37,30.24,30.37,49247.0,30.0645,30.1638,30.0347,30.1638,49247.0
2025-05-30 12:35:00,30.37,30.42,30.34,30.4,47444.0,30.1638,30.2135,30.134,30.1936,47444.0
2025-05-30 12:40:00,30.4,30.43,30.31,30.33,41516.0,30.1936,30.2234,30.1042,30.1241,41516.0
2025-05-30 12:45:00,30.32,30.33,30.28,30.29,50983.0,30.1141,30.1241,30.0744,30.0844,50983.0
2025-05-30 12:50:00,30.29,30.29,30.24,30.26,42410.0,30.0844,30.0844,30.0347,30.0546,42410.0
2025-05-30 12:55:00,30.26,30.3,30.25,30.3,35859.0,30.0546,30.0943,30.0446,30.0943,35859.0
2025-05-30 13:00:00,30.29,30.39,30.27,30.38,46607.0,30.0844,30.1837,30.0645,30.1737,46607.0
2025-05-30 13:05:00,30.39,30.44,30.38,30.43,34558.0,30.1837,30.2333,30.1737,30.2234,34558.0
2025-05-30 13:10:00,30.43,30.44,30.39,30.41,42063.0,30.2234,30.2333,30.1837,30.2035,42063.0
2025-05-30 13:15:00,30.41,30.47,30.4,30.47,48319.0,30.2035,30.2631,30.1936,30.2631,48319.0
2025-05-30 13:20:00,30.48,30.53,30.45,30.5,61849.0,30.2731,30.3227,30.2433,30.2929,61849.0
2025-05-30 13:25:00,30.5,30.51,30.44,30.5,52603.0,30.2929,30.3029,30.2333,30.2929,52603.0
2025-05-30 13:30:00,30.5,30.55,30.49,30.54,28915.0,30.2929,30.3426,30.283,30.3327,28915.0
2025-05-30 13:35:00,30.54,30.56,30.49,30.53,33684.0,30.3327,30.3525,30.283,30.3227,33684.0
2025-05-30 13:40:00,30.53,30.55,30.43,30.44,74162.0,30.3227,30.3426,30.2234,30.2333,74162.0
2025-05-30 13:45:00,30.45,30.45,30.39,30.4,28632.0,30.2433,30.2433,30.1837,30.1936,28632.0
2025-05-30 13:50:00,30.4,30.43,30.39,30.4,30365.0,30.1936,30.2234,30.1837,30.1936,30365.0
2025-05-30 13:55:00,30.39,30.4,30.37,30.38,27822.0,30.1837,30.1936,30.1638,30.1737,27822.0
2025-05-30 14:00:00,30.39,30.46,30.38,30.43,56175.0,30.1837,30.2532,30.1737,30.2234,56175.0
2025-05-30 14:05:00,30.44,30.46,30.42,30.46,30019.0,30.2333,30.2532,30.2135,30.2532,30019.0
2025-05-30 14:10:00,30.46,30.5,30.45,30.47,42376.0,30.2532,30.2929,30.2433,30.2631,42376.0
2025-05-30 14:15:00,30.48,30.5,30.44,30.5,48250.0,30.2731,30.2929,30.2333,30.2929,48250.0
2025-05-30 14:20:00,30.49,30.49,30.44,30.48,41106.0,30.283,30.283,30.2333,30.2731,41106.0
2025-05-30 14:25:00,30.48,30.52,30.44,30.52,75393.0,30.2731,30.3128,30.2333,30.3128,75393.0
2025-05-30 14:30:00,30.52,30.54,30.46,30.46,78999.0,30.3128,30.3327,30.2532,30.2532,78999.0
2025-05-30 14:35:00,30.46,30.52,30.46,30.5,43608.0,30.2532,30.3128,30.2532,30.2929,43608.0
2025-05-30 14:40:00,30.51,30.51,30.46,30.47,44932.0,30.3029,30.3029,30.2532,30.2631,44932.0
2025-05-30 14:45:00,30.48,30.5,30.46,30.49,59923.0,30.2731,30.2929,30.2532,30.283,59923.0
2025-05-30 14:50:00,30.49,30.54,30.48,30.53,70182.0,30.283,30.3327,30.2731,30.3227,70182.0
2025-05-30 14:55:00,30.53,30.54,30.5,30.52,45898.0,30.3227,30.3327,30.2929,30.3128,45898.0
2025-05-30 15:00:00,30.52,30.54,30.5,30.53,80808.0,30.3128,30.3327,30.2929,30.3227,80808.0
2025-05-30 15:05:00,30.53,30.55,30.5,30.51,88348.0,30.3227,30.3426,30.2929,30.3029,88348.0
2025-05-30 15:10:00,30.5,30.52,30.48,30.51,64137.0,30.2929,30.3128,30.2731,30.3029,64137.0
2025-05-30 15:15:00,30.5,30.51,30.45,30.47,83534.0,30.2929,30.3029,30.2433,30.2631,83534.0
2025-05-30 15:20:00,30.47,30.5,30.44,30.48,54241.0,30.2631,30.2929,30.2333,30.2731,54241.0
2025-05-30 15:25:00,30.48,30.51,30.45,30.48,65969.0,30.2731,30.3029,30.2433,30.2731,65969.0
2025-05-30 15:30:00,30.47,30.48,30.4,30.46,90854.0,30.2631,30.2731,30.1936,30.2532,90854.0
2025-05-30 15:35:00,30.46,30.47,30.41,30.42,154171.0,30.2532,30.2631,30.2035,30.2135,154171.0
2025-05-30 15:40:00,30.41,30.42,30.32,30.33,105572.0,30.2035,30.2135,30.1141,30.1241,105572.0
2025-05-30 15:45:00,30.33,30.34,30.3,30.32,145147.0,30.1241,30.134,30.0943,30.1141,145147.0
2025-05-30 15:50:00,30.32,30.37,30.24,30.26,244829.0,30.1141,30.1638,30.0347,30.0546,244829.0
2025-05-30 15:55:00,30.26,30.33,30.24,30.27,627763.0,30.0546,30.1241,30.0347,30.0645,627763.0
2025-06-02 09:30:00,31.18,31.25,30.79,30.98,575159.0,30.9683,31.0378,30.581,30.7697,575159.0
2025-06-02 09:35:00,30.98,31.05,30.92,31.04,126932.0,30.7697,30.8392,30.7101,30.8293,126932.0
2025-06-02 09:40:00,31.03,31.06,30.9,30.96,197569.0,30.8193,30.8491,30.6902,30.7498,197569.0
2025-06-02 09:45:00,30.97,30.98,30.78,30.84,317815.0,30.7597,30.7697,30.571,30.6306,317815.0
2025-06-02 09:50:00,30.84,31.06,30.77,31.05,264132.0,30.6306,30.8491,30.5611,30.8392,264132.0
2025-06-02 09:55:00,31.06,31.18,30.95,30.95,118306.0,30.8491,30.9683,30.7399,30.7399,118306.0
2025-06-02 10:00:00,30.94,30.96,30.75,30.77,144118.0,30.7299,30.7498,30.5412,30.5611,144118.0
2025-06-02 10:05:00,30.77,30.88,30.75,30.77,62787.0,30.5611,30.6703,30.5412,30.5611,62787.0
2025-06-02 10:10:00,30.76,30.96,30.75,30.88,51780.0,30.5512,30.7498,30.5412,30.6703,51780.0
2025-06-02 10:15:00,30.87,30.92,30.78,30.79,110770.0,30.6604,30.7101,30.571,30.581,110770.0
2025-06-02 10:20:00,30.79,30.97,30.77,30.87,67392.0,30.581,30.7597,30.5611,30.6604,67392.0
2025-06-02 10:25:00,30.87,30.93,30.82,30.92,36004.0,30.6604,30.72,30.6108,30.7101,36004.0
2025-06-02 10:30:00,30.91,31.0,30.87,31.0,65459.0,30.7001,30.7895,30.6604,30.7895,65459.0
2025-06-02 10:35:00,31.0,31.03,30.95,30.99,251697.0,30.7895,30.8193,30.7399,30.7796,251697.0
2025-06-02 10:40:00,30.99,31.11,30.99,31.08,107876.0,30.7796,30.8988,30.7796,30.869,107876.0
2025-06-02 10:45:00,31.08,31.12,31.05,31.08,72830.0,30.869,30.9087,30.8392,30.869,72830.0
2025-06-02 10:50:00,31.08,31.12,31.01,31.08,58003.0,30.869,30.9087,30.7995,30.869,58003.0
2025-06-02 10:55:00,31.07,31.11,31.01,31.01,48019.0,30.8591,30.8988,30.7995,30.7995,48019.0
2025-06-02 11:00:00,31.02,31.05,30.96,30.96,47465.0,30.8094,30.8392,30.7498,30.7498,47465.0
2025-06-02 11:05:00,30.96,31.0,30.86,30.87,29832.0,30.7498,30.7895,30.6505,30.6604,29832.0
2025-06-02 11:10:00,30.86,30.95,30.85,30.93,31731.0,30.6505,30.7399,30.6406,30.72,31731.0
2025-06-02 11:15:00,30.93,30.99,30.9,30.96,42915.0,30.72,30.7796,30.6902,30.7498,42915.0
2025-06-02 11:20:00,30.96,30.99,30.92,30.93,40589.0,30.7498,30.7796,30.7101,30.72,40589.0
2025-06-02 11:25:00,30.92,30.93,30.84,30.87,38317.0,30.7101,30.72,30.6306,30.6604,38317.0
2025-06-02 11:30:00,30.87,30.91,30.84,30.86,31164.0,30.6604,30.7001,30.6306,30.6505,31164.0
2025-06-02 11:35:00,30.85,30.9,30.84,30.9,43280.0,30.6406,30.6902,30.6306,30.6902,43280.0
2025-06-02 11:40:00,30.89,30.93,30.85,30.93,57197.0,30.6803,30.72,30.6406,30.72,57197.0
2025-06-02 11:45:00,30.93,30.95,30.9,30.95,40279.0,30.72,30.7399,30.6902,30.7399,40279.0
2025-06-02 11:50:00,30.94,31.01,30.93,31.0,48791.0,30.7299,30.7995,30.72,30.7895,48791.0
2025-06-02 11:55:00,30.99,31.05,30.99,31.04,48300.0,30.7796,30.8392,30.7796,30.8293,48300.0
2025-06-02 12:00:00,31.05,31.11,31.04,31.08,73081.0,30.8392,30.8988,30.8293,30.869,73081.0
2025-06-02 12:05:00,31.08,31.09,30.98,30.99,55854.0,30.869,30.8789,30.7697,30.7796,55854.0
2025-06-02 12:10:00,30.99,31.07,30.99,31.06,68008.0,30.7796,30.8591,30.7796,30.8491,68008.0
2025-06-02 12:15:00,31.07,31.07,31.03,31.05,40062.0,30.8591,30.8591,30.8193,30.8392,40062.0
2025-06-02 12:20:00,31.04,31.06,31.02,31.05,26633.0,30.8293,30.8491,30.8094,30.8392,26633.0
2025-06-02 12:25:00,31.06,31.13,31.05,31.13,73819.0,30.8491,30.9187,30.8392,30.9187,73819.0
2025-06-02 12:30:00,31.13,31.18,31.12,31.18,83307.0,30.9187,30.9683,30.9087,30.9683,83307.0
2025-06-02 12:35:00,31.18,31.18,31.12,31.13,59919.0,30.9683,30.9683,30.9087,30.9187,59919.0
2025-06-02 12:40:00,31.13,31.14,31.08,31.13,46398.0,30.9187,30.9286,30.869,30.9187,46398.0
2025-06-02 12:45:00,31.13,31.17,31.11,31.15,118259.0,30.9187,30.9584,30.8988,30.9385,118259.0
2025-06-02 12:50:00,31.16,31.24,31.14,31.23,84199.0,30.9484,31.0279,30.9286,31.018,84199.0
2025-06-02 12:55:00,31.23,31.24,31.2,31.2,61713.0,31.018,31.0279,30.9882,30.9882,61713.0
2025-06-02 13:00:00,31.2,31.24,31.18,31.23,59098.0,30.9882,31.0279,30.9683,31.018,59098.0
2025-06-02 13:05:00,31.22,31.22,31.09,31.11,80841.0,31.008,31.008,30.8789,30.8988,80841.0
2025-06-02 13:10:00,31.11,31.19,31.1,31.15,41194.0,30.8988,30.9782,30.8889,30.9385,41194.0
2025-06-02 13:15:00,31.16,31.23,31.15,31.19,55686.0,30.9484,31.018,30.9385,30.9782,55686.0
2025-06-02 13:20:00,31.19,31.2,31.15,31.19,44152.0,30.9782,30.9882,30.9385,30.9782,44152.0
2025-06-02 13:25:00,31.19,31.19,31.15,31.19,45481.0,30.9782,30.9782,30.9385,30.9782,45481.0
2025-06-02 13:30:00,31.19,31.25,31.18,31.25,46777.0,30.9782,31.0378,30.9683,31.0378,46777.0
2025-06-02 13:35:00,31.25,31.25,31.23,31.25,51489.0,31.0378,31.0378,31.018,31.0378,51489.0
2025-06-02 13:40:00,31.25,31.25,31.15,31.15,41230.0,31.0378,31.0378,30.9385,30.9385,41230.0
2025-06-02 13:45:00,31.15,31.17,31.14,31.14,18813.0,30.9385,30.9584,30.9286,30.9286,18813.0
2025-06-02 13:50:00,31.15,31.17,31.12,31.14,30785.0,30.9385,30.9584,30.9087,30.9286,30785.0
2025-06-02 13:55:00,31.14,31.16,31.13,31.16,12454.0,30.9286,30.9484,30.9187,30.9484,12454.0
2025-06-02 14:00:00,31.15,31.18,30.84,30.89,197255.0,30.9385,30.9683,30.6306,30.6803,197255.0
2025-06-02 14:05:00,30.89,30.91,30.79,30.84,53540.0,30.6803,30.7001,30.581,30.6306,53540.0
2025-06-02 14:10:00,30.83,30.94,30.8,30.94,119701.0,30.6207,30.7299,30.5909,30.7299,119701.0
2025-06-02 14:15:00,30.94,31.06,30.9,31.0,240284.0,30.7299,30.8491,30.6902,30.7895,240284.0
2025-06-02 14:20:00,30.99,31.1,30.98,31.09,38983.0,30.7796,30.8889,30.7697,30.8789,38983.0
2025-06-02 14:25:00,31.09,31.13,31.07,31.07,61780.0,30.8789,30.9187,30.8591,30.8591,61780.0
2025-06-02 14:30:00,31.07,31.14,31.06,31.11,44954.0,30.8591,30.9286,30.8491,30.8988,44954.0
2025-06-02 14:35:00,31.11,31.11,31.03,31.05,23421.0,30.8988,30.8988,30.8193,30.8392,23421.0
2025-06-02 14:40:00,31.05,31.08,31.02,31.07,27917.0,30.8392,30.869,30.8094,30.8591,27917.0
2025-06-02 14:45:00,31.06,31.08,31.04,31.05,23338.0,30.8491,30.869,30.8293,30.8392,23338.0
2025-06-02 14:50:00,31.05,31.06,31.02,31.05,40388.0,30.8392,30.8491,30.8094,30.8392,40388.0
2025-06-02 14:55:00,31.05,31.08,31.04,31.06,27731.0,30.8392,30.869,30.8293,30.8491,27731.0
2025-06-02 15:00:00,31.07,31.09,31.04,31.08,31788.0,30.8591,30.8789,30.8293,30.869,31788.0
2025-06-02 15:05:00,31.08,31.09,31.05,31.07,36880.0,30.869,30.8789,30.8392,30.8591,36880.0
2025-06-02 15:10:00,31.07,31.1,31.06,31.08,120410.0,30.8591,30.8889,30.8491,30.869,120410.0
2025-06-02 15:15:00,31.08,31.15,31.07,31.11,65902.0,30.869,30.9385,30.8591,30.8988,65902.0
2025-06-02 15:20:00,31.1,31.13,31.08,31.11,36719.0,30.8889,30.9187,30.869,30.8988,36719.0
2025-06-02 15:25:00,31.1,31.1,31.05,31.05,39956.0,30.8889,30.8889,30.8392,30.8392,39956.0
2025-06-02 15:30:00,31.06,31.08,31.02,31.03,38683.0,30.8491,30.869,30.8094,30.8193,38683.0
2025-06-02 15:35:00,31.03,31.03,30.99,31.02,251825.0,30.8193,30.8193,30.7796,30.8094,251825.0
2025-06-02 15:40:00,31.01,31.07,31.0,31.07,114059.0,30.7995,30.8591,30.7895,30.8591,114059.0
2025-06-02 15:45:00,31.07,31.09,31.06,31.07,92043.0,30.8591,30.8789,30.8491,30.8591,92043.0
2025-06-02 15:50:00,31.07,31.13,31.06,31.07,161098.0,30.8591,30.9187,30.8491,30.8591,161098.0
2025-06-02 15:55:00,31.07,31.16,31.04,31.14,690223.0,30.8591,30.9484,30.8293,30.9286,690223.0
2025-06-03 09:30:00,31.14,31.14,30.8,30.85,255764.0,30.9286,30.9286,30.5909,30.6406,255764.0
2025-06-03 09:35:00,30.86,31.07,30.8,31.05,160420.0,30.6505,30.8591,30.5909,30.8392,160420.0
2025-06-03 09:40:00,31.05,31.17,31.02,31.17,29312.0,30.8392,30.9584,30.8094,30.9584,29312.0
2025-06-03 09:45:00,31.17,31.42,31.16,31.38,92142.0,30.9584,31.2067,30.9484,31.167,92142.0
2025-06-03 09:50:00,31.38,31.52,31.38,31.49,107341.0,31.167,31.306,31.167,31.2762,107341.0
2025-06-03 09:55:00,31.48,31.48,31.34,31.37,56473.0,31.2663,31.2663,31.1272,31.157,56473.0
2025-06-03 10:00:00,31.38,31.55,31.38,31.46,89885.0,31.167,31.3358,31.167,31.2464,89885.0
2025-06-03 10:05:00,31.46,31.5,31.31,31.49,83541.0,31.2464,31.2861,31.0974,31.2762,83541.0
2025-06-03 10:10:00,31.49,31.5,31.39,31.41,98716.0,31.2762,31.2861,31.1769,31.1967,98716.0
2025-06-03 10:15:00,31.41,31.54,31.35,31.52,61921.0,31.1967,31.3259,31.1372,31.306,61921.0
2025-06-03 10:20:00,31.53,31.68,31.52,31.67,53026.0,31.3159,31.4649,31.306,31.455,53026.0
2025-06-03 10:25:00,31.67,31.75,31.67,31.74,76827.0,31.455,31.5344,31.455,31.5245,76827.0
2025-06-03 10:30:00,31.74,31.84,31.71,31.75,82734.0,31.5245,31.6238,31.4947,31.5344,82734.0
2025-06-03 10:35:00,31.74,31.83,31.68,31.83,59884.0,31.5245,31.6139,31.4649,31.6139,59884.0
2025-06-03 10:40:00,31.83,31.9,31.8,31.88,51751.0,31.6139,31.6834,31.5841,31.6636,51751.0
2025-06-03 10:45:00,31.88,31.89,31.77,31.86,50249.0,31.6636,31.6735,31.5543,31.6437,50249.0
2025-06-03 10:50:00,31.85,31.93,31.84,31.93,43659.0,31.6338,31.7132,31.6238,31.7132,43659.0
2025-06-03 10:55:00,31.93,31.94,31.84,31.94,33282.0,31.7132,31.7232,31.6238,31.7232,33282.0
2025-06-03 11:00:00,31.94,32.04,31.92,32.02,69856.0,31.7232,31.8225,31.7033,31.8026,69856.0
2025-06-03 11:05:00,32.02,32.13,32.02,32.12,66215.0,31.8026,31.9119,31.8026,31.9019,66215.0
2025-06-03 11:10:00,32.12,32.21,32.1,32.13,84404.0,31.9019,31.9913,31.8821,31.9119,84404.0
2025-06-03 11:15:00,32.13,32.14,31.99,32.0,44877.0,31.9119,31.9218,31.7728,31.7827,44877.0
2025-06-03 11:20:00,32.0,32.17,31.99,32.15,42362.0,31.7827,31.9516,31.7728,31.9317,42362.0
2025-06-03 11:25:00,32.15,32.24,32.15,32.2,63046.0,31.9317,32.0211,31.9317,31.9814,63046.0
2025-06-03 11:30:00,32.2,32.25,32.17,32.25,76193.0,31.9814,32.031,31.9516,32.031,76193.0
2025-06-03 11:35:00,32.25,32.28,32.15,32.21,71400.0,32.031,32.0608,31.9317,31.9913,71400.0
2025-06-03 11:40:00,32.22,32.24,32.16,32.19,38492.0,32.0013,32.0211,31.9417,31.9715,38492.0
2025-06-03 11:45:00,32.18,32.28,32.15,32.27,34653.0,31.9615,32.0608,31.9317,32.0509,34653.0
2025-06-03 11:50:00,32.27,32.28,32.12,32.19,47552.0,32.0509,32.0608,31.9019,31.9715,47552.0
2025-06-03 11:55:00,32.2,32.22,32.15,32.22,27011.0,31.9814,32.0013,31.9317,32.0013,27011.0
2025-06-03 12:00:00,32.21,32.24,32.16,32.19,36271.0,31.9913,32.0211,31.9417,31.9715,36271.0
2025-06-03 12:05:00,32.2,32.22,32.14,32.16,29681.0,31.9814,32.0013,31.9218,31.9417,29681.0
2025-06-03 12:10:00,32.16,32.26,32.12,32.26,47841.0,31.9417,32.041,31.9019,32.041,47841.0
2025-06-03 12:15:00,32.26,32.27,32.16,32.18,46852.0,32.041,32.0509,31.9417,31.9615,46852.0
2025-06-03 12:20:00,32.18,32.22,32.15,32.16,27732.0,31.9615,32.0013,31.9317,31.9417,27732.0
2025-06-03 12:25:00,32.16,32.27,32.16,32.25,84594.0,31.9417,32.0509,31.9417,32.031,84594.0
2025-06-03 12:30:00,32.26,32.3,32.25,32.27,29413.0,32.041,32.0807,32.031,32.0509,29413.0
2025-06-03 12:35:00,32.26,32.28,32.18,32.19,44724.0,32.041,32.0608,31.9615,31.9715,44724.0
2025-06-03 12:40:00,32.19,32.25,32.18,32.25,22632.0,31.9715,32.031,31.9615,32.031,22632.0
2025-06-03 12:45:00,32.25,32.27,32.2,32.21,27262.0,32.031,32.0509,31.9814,31.9913,27262.0
2025-06-03 12:50:00,32.21,32.26,32.2,32.21,29893.0,31.9913,32.041,31.9814,31.9913,29893.0
2025-06-03 12:55:00,32.22,32.25,32.21,32.23,31509.0,32.0013,32.031,31.9913,32.0112,31509.0
2025-06-03 13:00:00,32.24,32.3,32.22,32.23,26284.0,32.0211,32.0807,32.0013,32.0112,26284.0
2025-06-03 13:05:00,32.23,32.29,32.22,32.26,35653.0,32.0112,32.0708,32.0013,32.041,35653.0
2025-06-03 13:10:00,32.27,32.29,32.21,32.24,32932.0,32.0509,32.0708,31.9913,32.0211,32932.0
2025-06-03 13:15:00,32.24,32.26,32.21,32.24,41459.0,32.0211,32.041,31.9913,32.0211,41459.0
2025-06-03 13:20:00,32.23,32.24,32.15,32.16,24126.0,32.0112,32.0211,31.9317,31.9417,24126.0
2025-06-03 13:25:00,32.16,32.19,32.14,32.18,45690.0,31.9417,31.9715,31.9218,31.9615,45690.0
2025-06-03 13:30:00,32.18,32.2,32.09,32.13,100128.0,31.9615,31.9814,31.8721,31.9119,100128.0
2025-06-03 13:35:00,32.13,32.16,32.1,32.13,49513.0,31.9119,31.9417,31.8821,31.9119,49513.0
2025-06-03 13:40:00,32.12,32.13,32.08,32.1,51523.0,31.9019,31.9119,31.8622,31.8821,51523.0
2025-06-03 13:45:00,32.11,32.11,32.07,32.11,38904.0,31.892,31.892,31.8523,31.892,38904.0
2025-06-03 13:50:00,32.11,32.12,32.04,32.06,40005.0,31.892,31.9019,31.8225,31.8423,40005.0
2025-06-03 13:55:00,32.06,32.09,31.98,32.09,109619.0,31.8423,31.8721,31.7629,31.8721,109619.0
2025-06-03 14:00:00,32.09,32.12,32.05,32.12,47187.0,31.8721,31.9019,31.8324,31.9019,47187.0
2025-06-03 14:05:00,32.12,32.12,32.06,32.11,27170.0,31.9019,31.9019,31.8423,31.892,27170.0
2025-06-03 14:10:00,32.12,32.12,32.07,32.07,24060.0,31.9019,31.9019,31.8523,31.8523,24060.0
2025-06-03 14:15:00,32.08,32.12,32.05,32.11,35402.0,31.8622,31.9019,31.8324,31.892,35402.0
2025-06-03 14:20:00,32.11,32.14,32.1,32.1,32719.0,31.892,31.9218,31.8821,31.8821,32719.0
2025-06-03 14:25:00,32.09,32.1,32.06,32.09,33042.0,31.8721,31.8821,31.8423,31.8721,33042.0
2025-06-03 14:30:00,32.09,32.11,32.08,32.1,25895.0,31.8721,31.892,31.8622,31.8821,25895.0
2025-06-03 14:35:00,32.11,32.12,32.08,32.1,33108.0,31.892,31.9019,31.8622,31.8821,33108.0
2025-06-03 14:40:00,32.09,32.13,32.09,32.12,26104.0,31.8721,31.9119,31.8721,31.9019,26104.0
2025-06-03 14:45:00,32.12,32.15,32.11,32.12,33384.0,31.9019,31.9317,31.892,31.9019,33384.0
2025-06-03 14:50:00,32.13,32.15,32.09,32.11,37911.0,31.9119,31.9317,31.8721,31.892,37911.0
2025-06-03 14:55:00,32.11,32.12,32.08,32.12,42305.0,31.892,31.9019,31.8622,31.9019,42305.0
2025-06-03 15:00:00,32.11,32.17,32.1,32.15,45069.0,31.892,31.9516,31.8821,31.9317,45069.0
2025-06-03 15:05:00,32.16,32.18,32.07,32.09,43870.0,31.9417,31.9615,31.8523,31.8721,43870.0
2025-06-03 15:10:00,32.09,32.1,32.07,32.07,51715.0,31.8721,31.8821,31.8523,31.8523,51715.0
2025-06-03 15:15:00,32.08,32.1,32.03,32.06,54170.0,31.8622,31.8821,31.8125,31.8423,54170.0
2025-06-03 15:20:00,32.05,32.08,32.01,32.02,55710.0,31.8324,31.8622,31.7927,31.8026,55710.0
2025-06-03 15:25:00,32.02,32.05,31.99,32.01,58535.0,31.8026,31.8324,31.7728,31.7927,58535.0
2025-06-03 15:30:00,32.0,32.04,31.99,32.02,102739.0,31.7827,31.8225,31.7728,31.8026,102739.0
2025-06-03 15:35:00,32.01,32.06,32.0,32.03,61784.0,31.7927,31.8423,31.7827,31.8125,61784.0
2025-06-03 15:40:00,32.04,32.09,32.03,32.08,71947.0,31.8225,31.8721,31.8125,31.8622,71947.0
2025-06-03 15:45:00,32.08,32.12,32.02,32.02,101717.0,31.8622,31.9019,31.8026,31.8026,101717.0
2025-06-03 15:50:00,32.01,32.04,31.97,32.02,123758.0,31.7927,31.8225,31.7529,31.8026,123758.0
2025-06-03 15:55:00,32.02,32.05,32.0,32.01,427393.0,31.8026,31.8324,31.7827,31.7927,427393.0
2025-06-04 09:30:00,32.01,32.23,32.0,32.21,129302.0,31.7927,32.0112,31.7827,31.9913,129302.0
2025-06-04 09:35:00,32.21,32.33,32.18,32.31,62284.0,31.9913,32.1105,31.9615,32.0906,62284.0
2025-06-04 09:40:00,32.32,32.43,32.3,32.41,41589.0,32.1006,32.2098,32.0807,32.19,41589.0
2025-06-04 09:45:00,32.4,32.46,32.36,32.42,36717.0,32.18,32.2396,32.1403,32.1999,36717.0
2025-06-04 09:50:00,32.41,32.43,32.23,32.37,38621.0,32.19,32.2098,32.0112,32.1502,38621.0
2025-06-04 09:55:00,32.37,32.41,32.27,32.31,44622.0,32.1502,32.19,32.0509,32.0906,44622.0
2025-06-04 10:00:00,32.3,32.39,32.19,32.36,38519.0,32.0807,32.1701,31.9715,32.1403,38519.0
2025-06-04 10:05:00,32.35,32.46,32.28,32.46,43170.0,32.1304,32.2396,32.0608,32.2396,43170.0
2025-06-04 10:10:00,32.47,32.47,32.24,32.25,33867.0,32.2496,32.2496,32.0211,32.031,33867.0
2025-06-04 10:15:00,32.24,32.49,32.24,32.45,54476.0,32.0211,32.2694,32.0211,32.2297,54476.0
2025-06-04 10:20:00,32.46,32.46,32.29,32.41,179500.0,32.2396,32.2396,32.0708,32.19,179500.0
2025-06-04 10:25:00,32.42,32.49,32.34,32.34,55050.0,32.1999,32.2694,32.1204,32.1204,55050.0
2025-06-04 10:30:00,32.34,32.35,32.26,32.27,41518.0,32.1204,32.1304,32.041,32.0509,41518.0
2025-06-04 10:35:00,32.28,32.33,32.18,32.18,31254.0,32.0608,32.1105,31.9615,31.9615,31254.0
2025-06-04 10:40:00,32.19,32.28,32.12,32.24,64381.0,31.9715,32.0608,31.9019,32.0211,64381.0
2025-06-04 10:45:00,32.24,32.25,32.15,32.16,22804.0,32.0211,32.031,31.9317,31.9417,22804.0
2025-06-04 10:50:00,32.15,32.23,32.13,32.23,55198.0,31.9317,32.0112,31.9119,32.0112,55198.0
2025-06-04 10:55:00,32.23,32.23,32.11,32.12,43612.0,32.0112,32.0112,31.892,31.9019,43612.0
2025-06-04 11:00:00,32.12,32.16,32.1,32.14,44357.0,31.9019,31.9417,31.8821,31.9218,44357.0
2025-06-04 11:05:00,32.13,32.21,32.08,32.14,49407.0,31.9119,31.9913,31.8622,31.9218,49407.0
2025-06-04 11:10:00,32.15,32.19,32.09,32.1,26464.0,31.9317,31.9715,31.8721,31.8821,26464.0
2025-06-04 11:15:00,32.11,32.21,31.69,31.88,447670.0,31.892,31.9913,31.4748,31.6636,447670.0
2025-06-04 11:20:00,31.88,32.01,31.76,31.79,354528.0,31.6636,31.7927,31.5444,31.5742,354528.0
2025-06-04 11:25:00,31.8,31.94,31.73,31.86,111991.0,31.5841,31.7232,31.5146,31.6437,111991.0
2025-06-04 11:30:00,31.85,31.91,31.79,31.87,76272.0,31.6338,31.6934,31.5742,31.6536,76272.0
2025-06-04 11:35:00,31.86,31.95,31.79,31.87,92841.0,31.6437,31.7331,31.5742,31.6536,92841.0
2025-06-04 11:40:00,31.86,31.92,31.76,31.78,42701.0,31.6437,31.7033,31.5444,31.5642,42701.0
2025-06-04 11:45:00,31.78,31.87,31.75,31.8,42941.0,31.5642,31.6536,31.5344,31.5841,42941.0
2025-06-04 11:50:00,31.8,31.82,31.76,31.82,23052.0,31.5841,31.604,31.5444,31.604,23052.0
2025-06-04 11:55:00,31.81,31.82,31.65,31.7,45418.0,31.594,31.604,31.4351,31.4848,45418.0
2025-06-04 12:00:00,31.7,31.75,31.67,31.73,51485.0,31.4848,31.5344,31.455,31.5146,51485.0
2025-06-04 12:05:00,31.73,31.74,31.64,31.64,34877.0,31.5146,31.5245,31.4252,31.4252,34877.0
2025-06-04 12:10:00,31.64,31.64,31.55,31.57,40153.0,31.4252,31.4252,31.3358,31.3557,40153.0
2025-06-04 12:15:00,31.58,31.63,31.51,31.56,30493.0,31.3656,31.4153,31.2961,31.3457,30493.0
2025-06-04 12:20:00,31.56,31.62,31.52,31.6,58793.0,31.3457,31.4053,31.306,31.3855,58793.0
2025-06-04 12:25:00,31.61,31.65,31.55,31.6,113126.0,31.3954,31.4351,31.3358,31.3855,113126.0
2025-06-04 12:30:00,31.6,31.64,31.58,31.62,43962.0,31.3855,31.4252,31.3656,31.4053,43962.0
2025-06-04 12:35:00,31.62,31.64,31.58,31.59,34827.0,31.4053,31.4252,31.3656,31.3755,34827.0
2025-06-04 12:40:00,31.6,31.6,31.49,31.59,98048.0,31.3855,31.3855,31.2762,31.3755,98048.0
2025-06-04 12:45:00,31.59,31.6,31.54,31.58,34591.0,31.3755,31.3855,31.3259,31.3656,34591.0
2025-06-04 12:50:00,31.58,31.63,31.57,31.59,30520.0,31.3656,31.4153,31.3557,31.3755,30520.0
2025-06-04 12:55:00,31.59,31.61,31.55,31.57,22612.0,31.3755,31.3954,31.3358,31.3557,22612.0
2025-06-04 13:00:00,31.58,31.64,31.55,31.56,25642.0,31.3656,31.4252,31.3358,31.3457,25642.0
2025-06-04 13:05:00,31.56,31.57,31.53,31.57,19254.0,31.3457,31.3557,31.3159,31.3557,19254.0
2025-06-04 13:10:00,31.56,31.62,31.56,31.58,26801.0,31.3457,31.4053,31.3457,31.3656,26801.0
2025-06-04 13:15:00,31.58,31.63,31.56,31.61,63704.0,31.3656,31.4153,31.3457,31.3954,63704.0
2025-06-04 13:20:00,31.61,31.62,31.55,31.58,71423.0,31.3954,31.4053,31.3358,31.3656,71423.0
2025-06-04 13:25:00,31.58,31.6,31.55,31.57,24406.0,31.3656,31.3855,31.3358,31.3557,24406.0
2025-06-04 13:30:00,31.57,31.57,31.54,31.57,67700.0,31.3557,31.3557,31.3259,31.3557,67700.0
2025-06-04 13:35:00,31.56,31.61,31.54,31.61,39700.0,31.3457,31.3954,31.3259,31.3954,39700.0
2025-06-04 13:40:00,31.61,31.62,31.57,31.59,38065.0,31.3954,31.4053,31.3557,31.3755,38065.0
2025-06-04 13:45:00,31.59,31.61,31.51,31.51,28129.0,31.3755,31.3954,31.2961,31.2961,28129.0
2025-06-04 13:50:00,31.51,31.55,31.48,31.54,30283.0,31.2961,31.3358,31.2663,31.3259,30283.0
2025-06-04 13:55:00,31.55,31.56,31.49,31.5,16863.0,31.3358,31.3457,31.2762,31.2861,16863.0
2025-06-04 14:00:00,31.5,31.54,31.49,31.52,24539.0,31.2861,31.3259,31.2762,31.306,24539.0
2025-06-04 14:05:00,31.53,31.56,31.52,31.54,14960.0,31.3159,31.3457,31.306,31.3259,14960.0
2025-06-04 14:10:00,31.54,31.56,31.5,31.51,25151.0,31.3259,31.3457,31.2861,31.2961,25151.0
2025-06-04 14:15:00,31.5,31.56,31.5,31.55,33816.0,31.2861,31.3457,31.2861,31.3358,33816.0
2025-06-04 14:20:00,31.55,31.6,31.54,31.59,16800.0,31.3358,31.3855,31.3259,31.3755,16800.0
2025-06-04 14:25:00,31.58,31.58,31.53,31.57,24188.0,31.3656,31.3656,31.3159,31.3557,24188.0
2025-06-04 14:30:00,31.57,31.64,31.57,31.63,54008.0,31.3557,31.4252,31.3557,31.4153,54008.0
2025-06-04 14:35:00,31.63,31.63,31.53,31.54,27571.0,31.4153,31.4153,31.3159,31.3259,27571.0
2025-06-04 14:40:00,31.54,31.56,31.53,31.55,15293.0,31.3259,31.3457,31.3159,31.3358,15293.0
2025-06-04 14:45:00,31.55,31.55,31.51,31.52,15158.0,31.3358,31.3358,31.2961,31.306,15158.0
2025-06-04 14:50:00,31.51,31.52,31.5,31.51,18149.0,31.2961,31.306,31.2861,31.2961,18149.0
2025-06-04 14:55:00,31.51,31.54,31.5,31.53,23859.0,31.2961,31.3259,31.2861,31.3159,23859.0
2025-06-04 15:00:00,31.52,31.54,31.52,31.53,18979.0,31.306,31.3259,31.306,31.3159,18979.0
2025-06-04 15:05:00,31.54,31.58,31.54,31.54,47895.0,31.3259,31.3656,31.3259,31.3259,47895.0
2025-06-04 15:10:00,31.55,31.58,31.53,31.56,43022.0,31.3358,31.3656,31.3159,31.3457,43022.0
2025-06-04 15:15:00,31.55,31.6,31.52,31.57,33377.0,31.3358,31.3855,31.306,31.3557,33377.0
2025-06-04 15:20:00,31.58,31.61,31.57,31.61,32864.0,31.3656,31.3954,31.3557,31.3954,32864.0
2025-06-04 15:25:00,31.61,31.62,31.58,31.6,21277.0,31.3954,31.4053,31.3656,31.3855,21277.0
2025-06-04 15:30:00,31.6,31.6,31.54,31.57,46105.0,31.3855,31.3855,31.3259,31.3557,46105.0
2025-06-04 15:35:00,31.57,31.6,31.56,31.58,34657.0,31.3557,31.3855,31.3457,31.3656,34657.0
2025-06-04 15:40:00,31.58,31.59,31.54,31.55,28916.0,31.3656,31.3755,31.3259,31.3358,28916.0
2025-06-04 15:45:00,31.55,31.59,31.54,31.56,50480.0,31.3358,31.3755,31.3259,31.3457,50480.0
2025-06-04 15:50:00,31.55,31.6,31.54,31.59,82069.0,31.3358,31.3855,31.3259,31.3755,82069.0
2025-06-04 15:55:00,31.59,31.62,31.55,31.55,313667.0,31.3755,31.4053,31.3358,31.3358,313667.0
2025-06-05 09:30:00,31.89,31.9,31.44,31.66,162489.0,31.6735,31.6834,31.2265,31.4451,162489.0
2025-06-05 09:35:00,31.66,31.84,31.62,31.69,110512.0,31.4451,31.6238,31.4053,31.4748,110512.0
2025-06-05 09:40:00,31.7,31.72,31.49,31.63,69486.0,31.4848,31.5046,31.2762,31.4153,69486.0
2025-06-05 09:45:00,31.61,31.69,31.55,31.63,97863.0,31.3954,31.4748,31.3358,31.4153,97863.0
2025-06-05 09:50:00,31.63,31.68,31.49,31.51,57324.0,31.4153,31.4649,31.2762,31.2961,57324.0
2025-06-05 09:55:00,31.52,31.56,31.47,31.54,74006.0,31.306,31.3457,31.2563,31.3259,74006.0
2025-06-05 10:00:00,31.55,31.57,31.4,31.45,119950.0,31.3358,31.3557,31.1868,31.2365,119950.0
2025-06-05 10:05:00,31.45,31.57,31.38,31.4,89993.0,31.2365,31.3557,31.167,31.1868,89993.0
2025-06-05 10:10:00,31.4,31.5,31.38,31.41,52987.0,31.1868,31.2861,31.167,31.1967,52987.0
2025-06-05 10:15:00,31.41,31.49,31.38,31.46,30841.0,31.1967,31.2762,31.167,31.2464,30841.0
2025-06-05 10:20:00,31.46,31.52,31.43,31.5,41383.0,31.2464,31.306,31.2166,31.2861,41383.0
2025-06-05 10:25:00,31.5,31.51,31.43,31.5,27059.0,31.2861,31.2961,31.2166,31.2861,27059.0
2025-06-05 10:30:00,31.47,31.49,31.39,31.42,38943.0,31.2563,31.2762,31.1769,31.2067,38943.0
2025-06-05 10:35:00,31.42,31.56,31.38,31.54,46176.0,31.2067,31.3457,31.167,31.3259,46176.0
2025-06-05 10:40:00,31.54,31.68,31.51,31.61,49269.0,31.3259,31.4649,31.2961,31.3954,49269.0
2025-06-05 10:45:00,31.6,31.7,31.58,31.59,35702.0,31.3855,31.4848,31.3656,31.3755,35702.0
2025-06-05 10:50:00,31.59,31.59,31.46,31.53,33485.0,31.3755,31.3755,31.2464,31.3159,33485.0
2025-06-05 10:55:00,31.54,31.61,31.52,31.6,21026.0,31.3259,31.3954,31.306,31.3855,21026.0
2025-06-05 11:00:00,31.6,31.66,31.58,31.64,30194.0,31.3855,31.4451,31.3656,31.4252,30194.0
2025-06-05 11:05:00,31.64,31.64,31.55,31.63,33116.0,31.4252,31.4252,31.3358,31.4153,33116.0
2025-06-05 11:10:00,31.63,31.65,31.57,31.58,21879.0,31.4153,31.4351,31.3557,31.3656,21879.0
2025-06-05 11:15:00,31.58,31.68,31.57,31.66,47402.0,31.3656,31.4649,31.3557,31.4451,47402.0
2025-06-05 11:20:00,31.67,31.67,31.59,31.62,23056.0,31.455,31.455,31.3755,31.4053,23056.0
2025-06-05 11:25:00,31.61,31.72,31.58,31.71,42581.0,31.3954,31.5046,31.3656,31.4947,42581.0
2025-06-05 11:30:00,31.71,31.74,31.65,31.67,48207.0,31.4947,31.5245,31.4351,31.455,48207.0
2025-06-05 11:35:00,31.67,31.71,31.64,31.71,27956.0,31.455,31.4947,31.4252,31.4947,27956.0
2025-06-05 11:40:00,31.71,31.74,31.68,31.74,20496.0,31.4947,31.5245,31.4649,31.5245,20496.0
2025-06-05 11:45:00,31.73,31.74,31.67,31.67,28081.0,31.5146,31.5245,31.455,31.455,28081.0
2025-06-05 11:50:00,31.68,31.73,31.66,31.73,27329.0,31.4649,31.5146,31.4451,31.5146,27329.0
2025-06-05 11:55:00,31.73,31.78,31.72,31.78,40369.0,31.5146,31.5642,31.5046,31.5642,40369.0
2025-06-05 12:00:00,31.78,31.81,31.77,31.8,56324.0,31.5642,31.594,31.5543,31.5841,56324.0
2025-06-05 12:05:00,31.8,31.82,31.76,31.82,81300.0,31.5841,31.604,31.5444,31.604,81300.0
2025-06-05 12:10:00,31.82,31.84,31.74,31.74,83250.0,31.604,31.6238,31.5245,31.5245,83250.0
2025-06-05 12:15:00,31.74,31.79,31.7,31.74,42225.0,31.5245,31.5742,31.4848,31.5245,42225.0
2025-06-05 12:20:00,31.73,31.77,31.72,31.76,27719.0,31.5146,31.5543,31.5046,31.5444,27719.0
2025-06-05 12:25:00,31.76,31.76,31.72,31.74,24707.0,31.5444,31.5444,31.5046,31.5245,24707.0
2025-06-05 12:30:00,31.75,31.76,31.7,31.73,35209.0,31.5344,31.5444,31.4848,31.5146,35209.0
2025-06-05 12:35:00,31.73,31.74,31.71,31.73,18360.0,31.5146,31.5245,31.4947,31.5146,18360.0
2025-06-05 12:40:00,31.73,31.74,31.69,31.71,31593.0,31.5146,31.5245,31.4748,31.4947,31593.0
2025-06-05 12:45:00,31.71,31.71,31.63,31.65,40873.0,31.4947,31.4947,31.4153,31.4351,40873.0
2025-06-05 12:50:00,31.65,31.68,31.57,31.61,22145.0,31.4351,31.4649,31.3557,31.3954,22145.0
2025-06-05 12:55:00,31.61,31.64,31.58,31.58,14827.0,31.3954,31.4252,31.3656,31.3656,14827.0
2025-06-05 13:00:00,31.58,31.63,31.57,31.59,29842.0,31.3656,31.4153,31.3557,31.3755,29842.0
2025-06-05 13:05:00,31.58,31.66,31.56,31.66,24376.0,31.3656,31.4451,31.3457,31.4451,24376.0
2025-06-05 13:10:00,31.65,31.66,31.61,31.66,27964.0,31.4351,31.4451,31.3954,31.4451,27964.0
2025-06-05 13:15:00,31.66,31.67,31.63,31.64,17160.0,31.4451,31.455,31.4153,31.4252,17160.0
2025-06-05 13:20:00,31.65,31.68,31.64,31.66,20719.0,31.4351,31.4649,31.4252,31.4451,20719.0
2025-06-05 13:25:00,31.66,31.7,31.64,31.7,18916.0,31.4451,31.4848,31.4252,31.4848,18916.0
2025-06-05 13:30:00,31.7,31.71,31.68,31.7,20245.0,31.4848,31.4947,31.4649,31.4848,20245.0
2025-06-05 13:35:00,31.69,31.72,31.68,31.7,26491.0,31.4748,31.5046,31.4649,31.4848,26491.0
2025-06-05 13:40:00,31.69,31.72,31.68,31.71,20539.0,31.4748,31.5046,31.4649,31.4947,20539.0
2025-06-05 13:45:00,31.71,31.73,31.68,31.71,16186.0,31.4947,31.5146,31.4649,31.4947,16186.0
2025-06-05 13:50:00,31.72,31.77,31.72,31.73,18511.0,31.5046,31.5543,31.5046,31.5146,18511.0
2025-06-05 13:55:00,31.74,31.75,31.69,31.71,26483.0,31.5245,31.5344,31.4748,31.4947,26483.0
2025-06-05 14:00:00,31.72,31.72,31.68,31.69,13562.0,31.5046,31.5046,31.4649,31.4748,13562.0
2025-06-05 14:05:00,31.68,31.69,31.6,31.62,21235.0,31.4649,31.4748,31.3855,31.4053,21235.0
2025-06-05 14:10:00,31.62,31.62,31.56,31.57,26190.0,31.4053,31.4053,31.3457,31.3557,26190.0
2025-06-05 14:15:00,31.56,31.57,31.47,31.56,43558.0,31.3457,31.3557,31.2563,31.3457,43558.0
2025-06-05 14:20:00,31.55,31.56,31.53,31.56,46756.0,31.3358,31.3457,31.3159,31.3457,46756.0
2025-06-05 14:25:00,31.56,31.57,31.49,31.5,15119.0,31.3457,31.3557,31.2762,31.2861,15119.0
2025-06-05 14:30:00,31.5,31.55,31.48,31.55,18931.0,31.2861,31.3358,31.2663,31.3358,18931.0
2025-06-05 14:35:00,31.56,31.59,31.5,31.59,33114.0,31.3457,31.3755,31.2861,31.3755,33114.0
2025-06-05 14:40:00,31.59,31.59,31.52,31.54,21420.0,31.3755,31.3755,31.306,31.3259,21420.0
2025-06-05 14:45:00,31.54,31.57,31.54,31.56,16863.0,31.3259,31.3557,31.3259,31.3457,16863.0
2025-06-05 14:50:00,31.57,31.58,31.54,31.55,17686.0,31.3557,31.3656,31.3259,31.3358,17686.0
2025-06-05 14:55:00,31.55,31.58,31.54,31.57,15973.0,31.3358,31.3656,31.3259,31.3557,15973.0
2025-06-05 15:00:00,31.57,31.6,31.53,31.53,26256.0,31.3557,31.3855,31.3159,31.3159,26256.0
2025-06-05 15:05:00,31.54,31.58,31.53,31.55,18522.0,31.3259,31.3656,31.3159,31.3358,18522.0
2025-06-05 15:10:00,31.56,31.57,31.48,31.49,21722.0,31.3457,31.3557,31.2663,31.2762,21722.0
2025-06-05 15:15:00,31.5,31.53,31.39,31.4,81440.0,31.2861,31.3159,31.1769,31.1868,81440.0
2025-06-05 15:20:00,31.41,31.42,31.33,31.34,94310.0,31.1967,31.2067,31.1173,31.1272,94310.0
2025-06-05 15:25:00,31.34,31.43,31.32,31.41,41923.0,31.1272,31.2166,31.1074,31.1967,41923.0
2025-06-05 15:30:00,31.42,31.49,31.42,31.47,40787.0,31.2067,31.2762,31.2067,31.2563,40787.0
2025-06-05 15:35:00,31.47,31.53,31.46,31.51,33464.0,31.2563,31.3159,31.2464,31.2961,33464.0
2025-06-05 15:40:00,31.5,31.52,31.47,31.51,33492.0,31.2861,31.306,31.2563,31.2961,33492.0
2025-06-05 15:45:00,31.52,31.52,31.47,31.48,41413.0,31.306,31.306,31.2563,31.2663,41413.0
2025-06-05 15:50:00,31.47,31.49,31.42,31.43,75386.0,31.2563,31.2762,31.2067,31.2166,75386.0
2025-06-05 15:55:00,31.42,31.43,31.37,31.42,243976.0,31.2067,31.2166,31.157,31.2067,243976.0
2025-06-06 09:30:00,31.86,32.22,31.82,32.19,107120.0,31.6437,32.0013,31.604,31.9715,107120.0
2025-06-06 09:35:00,32.2,32.33,32.14,32.19,76230.0,31.9814,32.1105,31.9218,31.9715,76230.0
2025-06-06 09:40:00,32.2,32.24,32.05,32.13,41203.0,31.9814,32.0211,31.8324,31.9119,41203.0
2025-06-06 09:45:00,32.13,32.18,32.05,32.18,47015.0,31.9119,31.9615,31.8324,31.9615,47015.0
2025-06-06 09:50:00,32.18,32.26,32.11,32.22,36961.0,31.9615,32.041,31.892,32.0013,36961.0
2025-06-06 09:55:00,32.2,32.3,32.2,32.27,46450.0,31.9814,32.0807,31.9814,32.0509,46450.0
2025-06-06 10:00:00,32.27,32.3,32.12,32.19,47745.0,32.0509,32.0807,31.9019,31.9715,47745.0
2025-06-06 10:05:00,32.18,32.29,32.14,32.22,32257.0,31.9615,32.0708,31.9218,32.0013,32257.0
2025-06-06 10:10:00,32.23,32.29,32.14,32.26,22026.0,32.0112,32.0708,31.9218,32.041,22026.0
2025-06-06 10:15:00,32.25,32.25,32.11,32.19,27887.0,32.031,32.031,31.892,31.9715,27887.0
2025-06-06 10:20:00,32.17,32.25,32.14,32.22,19877.0,31.9516,32.031,31.9218,32.0013,19877.0
2025-06-06 10:25:00,32.23,32.25,32.2,32.23,30508.0,32.0112,32.031,31.9814,32.0112,30508.0
2025-06-06 10:30:00,32.23,32.25,32.16,32.18,34809.0,32.0112,32.031,31.9417,31.9615,34809.0
2025-06-06 10:35:00,32.17,32.31,32.15,32.3,51907.0,31.9516,32.0906,31.9317,32.0807,51907.0
2025-06-06 10:40:00,32.3,32.31,32.19,32.2,33632.0,32.0807,32.0906,31.9715,31.9814,33632.0
2025-06-06 10:45:00,32.2,32.24,32.16,32.23,43367.0,31.9814,32.0211,31.9417,32.0112,43367.0
2025-06-06 10:50:00,32.22,32.22,32.18,32.21,49830.0,32.0013,32.0013,31.9615,31.9913,49830.0
2025-06-06 10:55:00,32.21,32.25,32.17,32.17,40072.0,31.9913,32.031,31.9516,31.9516,40072.0
2025-06-06 11:00:00,32.16,32.21,32.15,32.18,62041.0,31.9417,31.9913,31.9317,31.9615,62041.0
2025-06-06 11:05:00,32.18,32.22,32.15,32.21,75340.0,31.9615,32.0013,31.9317,31.9913,75340.0
2025-06-06 11:10:00,32.2,32.32,32.2,32.31,75571.0,31.9814,32.1006,31.9814,32.0906,75571.0
2025-06-06 11:15:00,32.3,32.31,32.11,32.15,92585.0,32.0807,32.0906,31.892,31.9317,92585.0
2025-06-06 11:20:00,32.13,32.21,32.1,32.15,43791.0,31.9119,31.9913,31.8821,31.9317,43791.0
2025-06-06 11:25:00,32.15,32.18,32.09,32.15,46210.0,31.9317,31.9615,31.8721,31.9317,46210.0
2025-06-06 11:30:00,32.15,32.23,32.13,32.21,25521.0,31.9317,32.0112,31.9119,31.9913,25521.0
2025-06-06 11:35:00,32.2,32.28,32.2,32.22,49500.0,31.9814,32.0608,31.9814,32.0013,49500.0
2025-06-06 11:40:00,32.23,32.32,32.21,32.3,49117.0,32.0112,32.1006,31.9913,32.0807,49117.0
2025-06-06 11:45:00,32.3,32.38,32.29,32.38,32319.0,32.0807,32.1602,32.0708,32.1602,32319.0
2025-06-06 11:50:00,32.38,32.43,32.36,32.4,42910.0,32.1602,32.2098,32.1403,32.18,42910.0
2025-06-06 11:55:00,32.4,32.41,32.35,32.38,24047.0,32.18,32.19,32.1304,32.1602,24047.0
2025-06-06 12:00:00,32.38,32.41,32.33,32.34,18797.0,32.1602,32.19,32.1105,32.1204,18797.0
2025-06-06 12:05:00,32.34,32.38,32.32,32.37,25085.0,32.1204,32.1602,32.1006,32.1502,25085.0
2025-06-06 12:10:00,32.37,32.38,32.34,32.38,20528.0,32.1502,32.1602,32.1204,32.1602,20528.0
2025-06-06 12:15:00,32.38,32.39,32.31,32.33,33733.0,32.1602,32.1701,32.0906,32.1105,33733.0
2025-06-06 12:20:00,32.34,32.36,32.33,32.34,16966.0,32.1204,32.1403,32.1105,32.1204,16966.0
2025-06-06 12:25:00,32.34,32.37,32.32,32.33,79804.0,32.1204,32.1502,32.1006,32.1105,79804.0
2025-06-06 12:30:00,32.33,32.37,32.32,32.33,97902.0,32.1105,32.1502,32.1006,32.1105,97902.0
2025-06-06 12:35:00,32.34,32.34,32.28,32.3,59203.0,32.1204,32.1204,32.0608,32.0807,59203.0
2025-06-06 12:40:00,32.29,32.35,32.29,32.31,187103.0,32.0708,32.1304,32.0708,32.0906,187103.0
2025-06-06 12:45:00,32.31,32.35,32.27,32.34,74398.0,32.0906,32.1304,32.0509,32.1204,74398.0
2025-06-06 12:50:00,32.33,32.35,32.28,32.29,50112.0,32.1105,32.1304,32.0608,32.0708,50112.0
2025-06-06 12:55:00,32.28,32.28,32.22,32.23,27045.0,32.0608,32.0608,32.0013,32.0112,27045.0
2025-06-06 13:00:00,32.23,32.27,32.19,32.2,30307.0,32.0112,32.0509,31.9715,31.9814,30307.0
2025-06-06 13:05:00,32.19,32.23,32.17,32.2,19334.0,31.9715,32.0112,31.9516,31.9814,19334.0
2025-06-06 13:10:00,32.2,32.24,32.18,32.22,31939.0,31.9814,32.0211,31.9615,32.0013,31939.0
2025-06-06 13:15:00,32.22,32.27,32.19,32.26,18337.0,32.0013,32.0509,31.9715,32.041,18337.0
2025-06-06 13:20:00,32.27,32.28,32.2,32.21,21331.0,32.0509,32.0608,31.9814,31.9913,21331.0
2025-06-06 13:25:00,32.2,32.21,32.17,32.2,9741.0,31.9814,31.9913,31.9516,31.9814,9741.0
2025-06-06 13:30:00,32.2,32.22,32.18,32.19,33561.0,31.9814,32.0013,31.9615,31.9715,33561.0
2025-06-06 13:35:00,32.19,32.2,32.17,32.2,17099.0,31.9715,31.9814,31.9516,31.9814,17099.0
2025-06-06 13:40:00,32.2,32.26,32.18,32.23,47370.0,31.9814,32.041,31.9615,32.0112,47370.0
2025-06-06 13:45:00,32.23,32.24,32.2,32.2,51934.0,32.0112,32.0211,31.9814,31.9814,51934.0
2025-06-06 13:50:00,32.2,32.26,32.19,32.23,24172.0,31.9814,32.041,31.9715,32.0112,24172.0
2025-06-06 13:55:00,32.23,32.26,32.22,32.24,29923.0,32.0112,32.041,32.0013,32.0211,29923.0
2025-06-06 14:00:00,32.23,32.27,32.21,32.22,33579.0,32.0112,32.0509,31.9913,32.0013,33579.0
2025-06-06 14:05:00,32.22,32.22,32.17,32.21,23617.0,32.0013,32.0013,31.9516,31.9913,23617.0
2025-06-06 14:10:00,32.21,32.24,32.19,32.2,21653.0,31.9913,32.0211,31.9715,31.9814,21653.0
2025-06-06 14:15:00,32.21,32.23,32.2,32.23,31385.0,31.9913,32.0112,31.9814,32.0112,31385.0
2025-06-06 14:20:00,32.22,32.25,32.22,32.23,24957.0,32.0013,32.031,32.0013,32.0112,24957.0
2025-06-06 14:25:00,32.23,32.24,32.2,32.2,16845.0,32.0112,32.0211,31.9814,31.9814,16845.0
2025-06-06 14:30:00,32.2,32.25,32.2,32.25,37689.0,31.9814,32.031,31.9814,32.031,37689.0
2025-06-06 14:35:00,32.24,32.27,32.22,32.24,30421.0,32.0211,32.0509,32.0013,32.0211,30421.0
2025-06-06 14:40:00,32.25,32.25,32.19,32.23,231383.0,32.031,32.031,31.9715,32.0112,231383.0
2025-06-06 14:45:00,32.23,32.27,32.22,32.27,18733.0,32.0112,32.0509,32.0013,32.0509,18733.0
2025-06-06 14:50:00,32.27,32.29,32.26,32.29,25219.0,32.0509,32.0708,32.041,32.0708,25219.0
2025-06-06 14:55:00,32.29,32.31,32.27,32.3,18832.0,32.0708,32.0906,32.0509,32.0807,18832.0
2025-06-06 15:00:00,32.3,32.33,32.3,32.32,24774.0,32.0807,32.1105,32.0807,32.1006,24774.0
2025-06-06 15:05:00,32.31,32.35,32.31,32.33,25130.0,32.0906,32.1304,32.0906,32.1105,25130.0
2025-06-06 15:10:00,32.33,32.4,32.32,32.4,63489.0,32.1105,32.18,32.1006,32.18,63489.0
2025-06-06 15:15:00,32.4,32.42,32.38,32.39,51037.0,32.18,32.1999,32.1602,32.1701,51037.0
2025-06-06 15:20:00,32.4,32.4,32.34,32.34,60827.0,32.18,32.18,32.1204,32.1204,60827.0
2025-06-06 15:25:00,32.34,32.38,32.31,32.32,36117.0,32.1204,32.1602,32.0906,32.1006,36117.0
2025-06-06 15:30:00,32.32,32.35,32.31,32.31,29335.0,32.1006,32.1304,32.0906,32.0906,29335.0
2025-06-06 15:35:00,32.3,32.31,32.26,32.26,37632.0,32.0807,32.0906,32.041,32.041,37632.0
2025-06-06 15:40:00,32.27,32.29,32.25,32.26,33661.0,32.0509,32.0708,32.031,32.041,33661.0
2025-06-06 15:45:00,32.26,32.27,32.22,32.25,100255.0,32.041,32.0509,32.0013,32.031,100255.0
2025-06-06 15:50:00,32.25,32.29,32.23,32.26,132185.0,32.031,32.0708,32.0112,32.041,132185.0
2025-06-06 15:55:00,32.26,32.31,32.24,32.27,280272.0,32.041,32.0906,32.0211,32.0509,280272.0
2025-06-09 09:30:00,32.51,32.64,32.29,32.5,147630.0,32.2893,32.4184,32.0708,32.2793,147630.0
2025-06-09 09:35:00,32.48,32.67,32.38,32.59,54319.0,32.2595,32.4482,32.1602,32.3687,54319.0
2025-06-09 09:40:00,32.59,32.64,32.5,32.62,52458.0,32.3687,32.4184,32.2793,32.3985,52458.0
2025-06-09 09:45:00,32.62,32.71,32.49,32.49,66181.0,32.3985,32.4879,32.2694,32.2694,66181.0
2025-06-09 09:50:00,32.49,32.55,32.32,32.48,72859.0,32.2694,32.329,32.1006,32.2595,72859.0
2025-06-09 09:55:00,32.47,32.55,32.39,32.55,61128.0,32.2496,32.329,32.1701,32.329,61128.0
2025-06-09 10:00:00,32.54,32.69,32.53,32.63,46260.0,32.3191,32.4681,32.3091,32.4085,46260.0
2025-06-09 10:05:00,32.64,32.73,32.53,32.69,112206.0,32.4184,32.5078,32.3091,32.4681,112206.0
2025-06-09 10:10:00,32.69,32.81,32.68,32.75,84172.0,32.4681,32.5872,32.4581,32.5277,84172.0
2025-06-09 10:15:00,32.74,32.77,32.57,32.58,119319.0,32.5177,32.5475,32.3489,32.3588,119319.0
2025-06-09 10:20:00,32.57,32.63,32.53,32.59,44839.0,32.3489,32.4085,32.3091,32.3687,44839.0
2025-06-09 10:25:00,32.59,32.65,32.56,32.59,34722.0,32.3687,32.4283,32.3389,32.3687,34722.0
2025-06-09 10:30:00,32.59,32.63,32.53,32.58,76705.0,32.3687,32.4085,32.3091,32.3588,76705.0
2025-06-09 10:35:00,32.58,32.66,32.56,32.63,121124.0,32.3588,32.4383,32.3389,32.4085,121124.0
2025-06-09 10:40:00,32.63,32.72,32.56,32.64,187301.0,32.4085,32.4979,32.3389,32.4184,187301.0
2025-06-09 10:45:00,32.63,32.63,32.52,32.52,34864.0,32.4085,32.4085,32.2992,32.2992,34864.0
2025-06-09 10:50:00,32.52,32.59,32.5,32.51,31260.0,32.2992,32.3687,32.2793,32.2893,31260.0
2025-06-09 10:55:00,32.52,32.6,32.49,32.59,50120.0,32.2992,32.3787,32.2694,32.3687,50120.0
2025-06-09 11:00:00,32.6,32.66,32.55,32.65,44200.0,32.3787,32.4383,32.329,32.4283,44200.0
2025-06-09 11:05:00,32.65,32.68,32.62,32.68,67950.0,32.4283,32.4581,32.3985,32.4581,67950.0
2025-06-09 11:10:00,32.68,32.74,32.67,32.72,35459.0,32.4581,32.5177,32.4482,32.4979,35459.0
2025-06-09 11:15:00,32.72,32.73,32.65,32.68,44445.0,32.4979,32.5078,32.4283,32.4581,44445.0
2025-06-09 11:20:00,32.69,32.71,32.64,32.64,43243.0,32.4681,32.4879,32.4184,32.4184,43243.0
2025-06-09 11:25:00,32.65,32.65,32.57,32.58,24795.0,32.4283,32.4283,32.3489,32.3588,24795.0
2025-06-09 11:30:00,32.58,32.66,32.58,32.62,38595.0,32.3588,32.4383,32.3588,32.3985,38595.0
2025-06-09 11:35:00,32.61,32.67,32.61,32.63,22540.0,32.3886,32.4482,32.3886,32.4085,22540.0
2025-06-09 11:40:00,32.63,32.65,32.6,32.61,18379.0,32.4085,32.4283,32.3787,32.3886,18379.0
2025-06-09 11:45:00,32.61,32.69,32.61,32.68,25132.0,32.3886,32.4681,32.3886,32.4581,25132.0
2025-06-09 11:50:00,32.68,32.68,32.6,32.61,26950.0,32.4581,32.4581,32.3787,32.3886,26950.0
2025-06-09 11:55:00,32.62,32.65,32.6,32.63,8462.0,32.3985,32.4283,32.3787,32.4085,8462.0
2025-06-09 12:00:00,32.63,32.7,32.62,32.65,28975.0,32.4085,32.478,32.3985,32.4283,28975.0
2025-06-09 12:05:00,32.65,32.65,32.59,32.62,28176.0,32.4283,32.4283,32.3687,32.3985,28176.0
2025-06-09 12:10:00,32.61,32.62,32.56,32.61,57982.0,32.3886,32.3985,32.3389,32.3886,57982.0
2025-06-09 12:15:00,32.6,32.65,32.59,32.64,28878.0,32.3787,32.4283,32.3687,32.4184,28878.0
2025-06-09 12:20:00,32.64,32.67,32.61,32.66,28045.0,32.4184,32.4482,32.3886,32.4383,28045.0
2025-06-09 12:25:00,32.67,32.68,32.62,32.68,21830.0,32.4482,32.4581,32.3985,32.4581,21830.0
2025-06-09 12:30:00,32.68,32.71,32.67,32.69,14488.0,32.4581,32.4879,32.4482,32.4681,14488.0
2025-06-09 12:35:00,32.69,32.74,32.68,32.72,18675.0,32.4681,32.5177,32.4581,32.4979,18675.0
2025-06-09 12:40:00,32.72,32.73,32.67,32.71,25518.0,32.4979,32.5078,32.4482,32.4879,25518.0
2025-06-09 12:45:00,32.71,32.74,32.71,32.73,16388.0,32.4879,32.5177,32.4879,32.5078,16388.0
2025-06-09 12:50:00,32.74,32.8,32.74,32.79,31499.0,32.5177,32.5773,32.5177,32.5674,31499.0
2025-06-09 12:55:00,32.78,32.81,32.77,32.8,23053.0,32.5574,32.5872,32.5475,32.5773,23053.0
2025-06-09 13:00:00,32.8,32.87,32.78,32.87,22415.0,32.5773,32.6468,32.5574,32.6468,22415.0
2025-06-09 13:05:00,32.87,32.89,32.86,32.86,30782.0,32.6468,32.6667,32.6369,32.6369,30782.0
2025-06-09 13:10:00,32.87,32.94,32.86,32.91,55086.0,32.6468,32.7164,32.6369,32.6866,55086.0
2025-06-09 13:15:00,32.91,32.92,32.85,32.87,20229.0,32.6866,32.6965,32.627,32.6468,20229.0
2025-06-09 13:20:00,32.86,32.9,32.83,32.89,25549.0,32.6369,32.6766,32.6071,32.6667,25549.0
2025-06-09 13:25:00,32.9,32.94,32.87,32.89,17943.0,32.6766,32.7164,32.6468,32.6667,17943.0
2025-06-09 13:30:00,32.89,32.9,32.86,32.89,12064.0,32.6667,32.6766,32.6369,32.6667,12064.0
2025-06-09 13:35:00,32.87,32.89,32.85,32.87,25663.0,32.6468,32.6667,32.627,32.6468,25663.0
2025-06-09 13:40:00,32.86,32.88,32.84,32.88,24280.0,32.6369,32.6568,32.617,32.6568,24280.0
2025-06-09 13:45:00,32.88,32.9,32.87,32.87,21672.0,32.6568,32.6766,32.6468,32.6468,21672.0
2025-06-09 13:50:00,32.88,32.92,32.86,32.91,18499.0,32.6568,32.6965,32.6369,32.6866,18499.0
2025-06-09 13:55:00,32.91,32.91,32.85,32.87,20108.0,32.6866,32.6866,32.627,32.6468,20108.0
2025-06-09 14:00:00,32.88,32.92,32.88,32.88,22992.0,32.6568,32.6965,32.6568,32.6568,22992.0
2025-06-09 14:05:00,32.9,32.9,32.84,32.88,19401.0,32.6766,32.6766,32.617,32.6568,19401.0
2025-06-09 14:10:00,32.88,32.92,32.87,32.91,24915.0,32.6568,32.6965,32.6468,32.6866,24915.0
2025-06-09 14:15:00,32.91,32.93,32.88,32.93,22923.0,32.6866,32.7064,32.6568,32.7064,22923.0
2025-06-09 14:20:00,32.93,32.95,32.91,32.94,21834.0,32.7064,32.7263,32.6866,32.7164,21834.0
2025-06-09 14:25:00,32.94,32.95,32.92,32.92,20652.0,32.7164,32.7263,32.6965,32.6965,20652.0
2025-06-09 14:30:00,32.91,32.93,32.89,32.89,19803.0,32.6866,32.7064,32.6667,32.6667,19803.0
2025-06-09 14:35:00,32.9,32.91,32.86,32.9,28700.0,32.6766,32.6866,32.6369,32.6766,28700.0
2025-06-09 14:40:00,32.89,32.92,32.89,32.9,22185.0,32.6667,32.6965,32.6667,32.6766,22185.0
2025-06-09 14:45:00,32.91,32.92,32.9,32.91,21795.0,32.6866,32.6965,32.6766,32.6866,21795.0
2025-06-09 14:50:00,32.9,32.95,32.89,32.94,34235.0,32.6766,32.7263,32.6667,32.7164,34235.0
2025-06-09 14:55:00,32.95,33.0,32.94,32.95,76151.0,32.7263,32.776,32.7164,32.7263,76151.0
2025-06-09 15:00:00,32.95,32.99,32.93,32.94,35017.0,32.7263,32.766,32.7064,32.7164,35017.0
2025-06-09 15:05:00,32.93,32.96,32.92,32.95,19960.0,32.7064,32.7362,32.6965,32.7263,19960.0
2025-06-09 15:10:00,32.95,32.97,32.95,32.95,19594.0,32.7263,32.7462,32.7263,32.7263,19594.0
2025-06-09 15:15:00,32.95,32.98,32.94,32.95,53554.0,32.7263,32.7561,32.7164,32.7263,53554.0
2025-06-09 15:20:00,32.95,32.95,32.85,32.85,49665.0,32.7263,32.7263,32.627,32.627,49665.0
2025-06-09 15:25:00,32.84,32.87,32.83,32.84,32536.0,32.617,32.6468,32.6071,32.617,32536.0
2025-06-09 15:30:00,32.84,32.85,32.7,32.75,50608.0,32.617,32.627,32.478,32.5277,50608.0
2025-06-09 15:35:00,32.75,32.8,32.72,32.73,79784.0,32.5277,32.5773,32.4979,32.5078,79784.0
2025-06-09 15:40:00,32.73,32.79,32.71,32.77,63304.0,32.5078,32.5674,32.4879,32.5475,63304.0
2025-06-09 15:45:00,32.77,32.78,32.72,32.73,63517.0,32.5475,32.5574,32.4979,32.5078,63517.0
2025-06-09 15:50:00,32.74,32.76,32.67,32.69,96437.0,32.5177,32.5376,32.4482,32.4681,96437.0
2025-06-09 15:55:00,32.69,32.7,32.63,32.66,253222.0,32.4681,32.478,32.4085,32.4383,253222.0
2025-06-10 09:30:00,32.99,33.24,32.99,33.23,199899.0,32.766,33.0143,32.766,33.0044,199899.0
2025-06-10 09:35:00,33.2,33.23,32.98,33.01,69266.0,32.9746,33.0044,32.7561,32.7859,69266.0
2025-06-10 09:40:00,33.02,33.24,33.0,33.17,100326.0,32.7958,33.0143,32.776,32.9448,100326.0
2025-06-10 09:45:00,33.16,33.27,33.08,33.23,75901.0,32.9349,33.0441,32.8554,33.0044,75901.0
2025-06-10 09:50:00,33.23,33.35,33.17,33.34,60309.0,33.0044,33.1236,32.9448,33.1136,60309.0
2025-06-10 09:55:00,33.33,33.44,33.31,33.42,58295.0,33.1037,33.213,33.0839,33.1931,58295.0
2025-06-10 10:00:00,33.41,33.61,33.4,33.59,123658.0,33.1832,33.3818,33.1732,33.3619,123658.0
2025-06-10 10:05:00,33.58,33.7,33.52,33.61,67231.0,33.352,33.4712,33.2924,33.3818,67231.0
2025-06-10 10:10:00,33.62,33.64,33.5,33.57,59163.0,33.3917,33.4116,33.2726,33.3421,59163.0
2025-06-10 10:15:00,33.56,33.65,33.5,33.5,31478.0,33.3322,33.4215,33.2726,33.2726,31478.0
2025-06-10 10:20:00,33.48,33.67,33.43,33.66,52288.0,33.2527,33.4414,33.203,33.4315,52288.0
2025-06-10 10:25:00,33.66,33.78,33.64,33.73,66699.0,33.4315,33.5507,33.4116,33.501,66699.0
2025-06-10 10:30:00,33.73,33.8,33.72,33.77,38673.0,33.501,33.5705,33.4911,33.5407,38673.0
2025-06-10 10:35:00,33.77,33.87,33.77,33.84,53231.0,33.5407,33.64,33.5407,33.6103,53231.0
2025-06-10 10:40:00,33.84,33.91,33.81,33.84,57898.0,33.6103,33.6798,33.5805,33.6103,57898.0
2025-06-10 10:45:00,33.84,33.87,33.75,33.79,55684.0,33.6103,33.64,33.5209,33.5606,55684.0
2025-06-10 10:50:00,33.79,33.88,33.71,33.82,67013.0,33.5606,33.65,33.4811,33.5904,67013.0
2025-06-10 10:55:00,33.82,33.83,33.7,33.79,37822.0,33.5904,33.6003,33.4712,33.5606,37822.0
2025-06-10 11:00:00,33.8,33.83,33.72,33.75,51150.0,33.5705,33.6003,33.4911,33.5209,51150.0
2025-06-10 11:05:00,33.75,33.82,33.73,33.75,44138.0,33.5209,33.5904,33.501,33.5209,44138.0
2025-06-10 11:10:00,33.75,33.81,33.65,33.66,50962.0,33.5209,33.5805,33.4215,33.4315,50962.0
2025-06-10 11:15:00,33.66,33.77,33.62,33.76,71039.0,33.4315,33.5407,33.3917,33.5308,71039.0
2025-06-10 11:20:00,33.76,33.78,33.69,33.78,74161.0,33.5308,33.5507,33.4613,33.5507,74161.0
2025-06-10 11:25:00,33.78,33.85,33.78,33.84,39720.0,33.5507,33.6202,33.5507,33.6103,39720.0
2025-06-10 11:30:00,33.84,33.87,33.74,33.84,47572.0,33.6103,33.64,33.5109,33.6103,47572.0
2025-06-10 11:35:00,33.84,33.87,33.74,33.79,105466.0,33.6103,33.64,33.5109,33.5606,105466.0
2025-06-10 11:40:00,33.8,33.89,33.76,33.83,32684.0,33.5705,33.6599,33.5308,33.6003,32684.0
2025-06-10 11:45:00,33.83,33.86,33.79,33.8,38669.0,33.6003,33.6301,33.5606,33.5705,38669.0
2025-06-10 11:50:00,33.8,33.86,33.74,33.77,34826.0,33.5705,33.6301,33.5109,33.5407,34826.0
2025-06-10 11:55:00,33.77,33.79,33.73,33.77,30413.0,33.5407,33.5606,33.501,33.5407,30413.0
2025-06-10 12:00:00,33.77,33.8,33.73,33.77,31341.0,33.5407,33.5705,33.501,33.5407,31341.0
2025-06-10 12:05:00,33.77,33.77,33.67,33.72,48788.0,33.5407,33.5407,33.4414,33.4911,48788.0
2025-06-10 12:10:00,33.73,33.76,33.68,33.69,122370.0,33.501,33.5308,33.4513,33.4613,122370.0
2025-06-10 12:15:00,33.7,33.81,33.69,33.75,58764.0,33.4712,33.5805,33.4613,33.5209,58764.0
2025-06-10 12:20:00,33.74,33.78,33.71,33.77,21856.0,33.5109,33.5507,33.4811,33.5407,21856.0
2025-06-10 12:25:00,33.77,33.81,33.73,33.77,18976.0,33.5407,33.5805,33.501,33.5407,18976.0
2025-06-10 12:30:00,33.77,33.8,33.74,33.76,21099.0,33.5407,33.5705,33.5109,33.5308,21099.0
2025-06-10 12:35:00,33.76,33.78,33.75,33.77,18864.0,33.5308,33.5507,33.5209,33.5407,18864.0
2025-06-10 12:40:00,33.77,33.8,33.74,33.74,35139.0,33.5407,33.5705,33.5109,33.5109,35139.0
2025-06-10 12:45:00,33.73,33.78,33.71,33.76,18613.0,33.501,33.5507,33.4811,33.5308,18613.0
2025-06-10 12:50:00,33.76,33.79,33.75,33.79,15389.0,33.5308,33.5606,33.5209,33.5606,15389.0
2025-06-10 12:55:00,33.79,33.81,33.75,33.76,25061.0,33.5606,33.5805,33.5209,33.5308,25061.0
2025-06-10 13:00:00,33.75,33.76,33.62,33.64,39297.0,33.5209,33.5308,33.3917,33.4116,39297.0
2025-06-10 13:05:00,33.64,33.75,33.63,33.74,41999.0,33.4116,33.5209,33.4017,33.5109,41999.0
2025-06-10 13:10:00,33.74,33.8,33.72,33.79,34739.0,33.5109,33.5705,33.4911,33.5606,34739.0
2025-06-10 13:15:00,33.79,33.8,33.68,33.69,60636.0,33.5606,33.5705,33.4513,33.4613,60636.0
2025-06-10 13:20:00,33.68,33.73,33.68,33.69,30190.0,33.4513,33.501,33.4513,33.4613,30190.0
2025-06-10 13:25:00,33.69,33.7,33.66,33.67,24319.0,33.4613,33.4712,33.4315,33.4414,24319.0
2025-06-10 13:30:00,33.67,33.68,33.64,33.65,60526.0,33.4414,33.4513,33.4116,33.4215,60526.0
2025-06-10 13:35:00,33.65,33.7,33.63,33.65,43792.0,33.4215,33.4712,33.4017,33.4215,43792.0
2025-06-10 13:40:00,33.64,33.65,33.61,33.61,28910.0,33.4116,33.4215,33.3818,33.3818,28910.0
2025-06-10 13:45:00,33.61,33.61,33.56,33.58,26062.0,33.3818,33.3818,33.3322,33.352,26062.0
2025-06-10 13:50:00,33.57,33.58,33.51,33.52,35944.0,33.3421,33.352,33.2825,33.2924,35944.0
2025-06-10 13:55:00,33.52,33.57,33.51,33.57,33071.0,33.2924,33.3421,33.2825,33.3421,33071.0
2025-06-10 14:00:00,33.56,33.57,33.51,33.54,24037.0,33.3322,33.3421,33.2825,33.3123,24037.0
2025-06-10 14:05:00,33.54,33.58,33.51,33.55,16742.0,33.3123,33.352,33.2825,33.3222,16742.0
2025-06-10 14:10:00,33.56,33.56,33.49,33.5,25571.0,33.3322,33.3322,33.2626,33.2726,25571.0
2025-06-10 14:15:00,33.5,33.55,33.46,33.55,94027.0,33.2726,33.3222,33.2328,33.3222,94027.0
2025-06-10 14:20:00,33.55,33.62,33.54,33.58,121289.0,33.3222,33.3917,33.3123,33.352,121289.0
2025-06-10 14:25:00,33.58,33.65,33.52,33.52,53060.0,33.352,33.4215,33.2924,33.2924,53060.0
2025-06-10 14:30:00,33.52,33.54,33.45,33.48,53597.0,33.2924,33.3123,33.2229,33.2527,53597.0
2025-06-10 14:35:00,33.48,33.51,33.46,33.49,29040.0,33.2527,33.2825,33.2328,33.2626,29040.0
2025-06-10 14:40:00,33.48,33.5,33.4,33.41,47728.0,33.2527,33.2726,33.1732,33.1832,47728.0
2025-06-10 14:45:00,33.41,33.46,33.39,33.45,40242.0,33.1832,33.2328,33.1633,33.2229,40242.0
2025-06-10 14:50:00,33.45,33.5,33.44,33.48,32299.0,33.2229,33.2726,33.213,33.2527,32299.0
2025-06-10 14:55:00,33.48,33.58,33.48,33.55,30732.0,33.2527,33.352,33.2527,33.3222,30732.0
2025-06-10 15:00:00,33.56,33.63,33.56,33.62,20822.0,33.3322,33.4017,33.3322,33.3917,20822.0
2025-06-10 15:05:00,33.62,33.64,33.59,33.62,26688.0,33.3917,33.4116,33.3619,33.3917,26688.0
2025-06-10 15:10:00,33.62,33.62,33.55,33.59,38264.0,33.3917,33.3917,33.3222,33.3619,38264.0
2025-06-10 15:15:00,33.59,33.59,33.52,33.52,26498.0,33.3619,33.3619,33.2924,33.2924,26498.0
2025-06-10 15:20:00,33.53,33.58,33.52,33.54,30195.0,33.3024,33.352,33.2924,33.3123,30195.0
2025-06-10 15:25:00,33.54,33.55,33.48,33.48,26418.0,33.3123,33.3222,33.2527,33.2527,26418.0
2025-06-10 15:30:00,33.49,33.5,33.41,33.45,38329.0,33.2626,33.2726,33.1832,33.2229,38329.0
2025-06-10 15:35:00,33.45,33.49,33.42,33.45,69794.0,33.2229,33.2626,33.1931,33.2229,69794.0
2025-06-10 15:40:00,33.45,33.51,33.44,33.5,73041.0,33.2229,33.2825,33.213,33.2726,73041.0
2025-06-10 15:45:00,33.5,33.54,33.48,33.52,75193.0,33.2726,33.3123,33.2527,33.2924,75193.0
2025-06-10 15:50:00,33.52,33.53,33.44,33.5,120879.0,33.2924,33.3024,33.213,33.2726,120879.0
2025-06-10 15:55:00,33.5,33.55,33.43,33.49,453320.0,33.2726,33.3222,33.203,33.2626,453320.0
2025-06-11 09:30:00,33.77,33.98,33.48,33.68,142841.0,33.5407,33.7493,33.2527,33.4513,142841.0
2025-06-11 09:35:00,33.7,33.72,33.49,33.68,89373.0,33.4712,33.4911,33.2626,33.4513,89373.0
2025-06-11 09:40:00,33.68,33.73,33.64,33.69,43987.0,33.4513,33.501,33.4116,33.4613,43987.0
2025-06-11 09:45:00,33.69,33.76,33.54,33.61,90338.0,33.4613,33.5308,33.3123,33.3818,90338.0
2025-06-11 09:50:00,33.6,33.69,33.54,33.63,67005.0,33.3719,33.4613,33.3123,33.4017,67005.0
2025-06-11 09:55:00,33.64,33.72,33.62,33.69,46122.0,33.4116,33.4911,33.3917,33.4613,46122.0
2025-06-11 10:00:00,33.69,33.7,33.45,33.58,96218.0,33.4613,33.4712,33.2229,33.352,96218.0
2025-06-11 10:05:00,33.57,33.61,33.51,33.61,68538.0,33.3421,33.3818,33.2825,33.3818,68538.0
2025-06-11 10:10:00,33.62,33.67,33.54,33.57,45391.0,33.3917,33.4414,33.3123,33.3421,45391.0
2025-06-11 10:15:00,33.57,33.67,33.55,33.64,73762.0,33.3421,33.4414,33.3222,33.4116,73762.0
2025-06-11 10:20:00,33.64,33.7,33.59,33.66,58892.0,33.4116,33.4712,33.3619,33.4315,58892.0
2025-06-11 10:25:00,33.66,33.71,33.6,33.67,51880.0,33.4315,33.4811,33.3719,33.4414,51880.0
2025-06-11 10:30:00,33.67,33.75,33.65,33.69,69753.0,33.4414,33.5209,33.4215,33.4613,69753.0
2025-06-11 10:35:00,33.7,33.74,33.61,33.68,48418.0,33.4712,33.5109,33.3818,33.4513,48418.0
2025-06-11 10:40:00,33.67,33.7,33.62,33.7,77970.0,33.4414,33.4712,33.3917,33.4712,77970.0
2025-06-11 10:45:00,33.7,33.72,33.64,33.65,44401.0,33.4712,33.4911,33.4116,33.4215,44401.0
2025-06-11 10:50:00,33.64,33.64,33.54,33.58,38677.0,33.4116,33.4116,33.3123,33.352,38677.0
2025-06-11 10:55:00,33.59,33.64,33.57,33.58,39903.0,33.3619,33.4116,33.3421,33.352,39903.0
2025-06-11 11:00:00,33.57,33.62,33.53,33.59,53535.0,33.3421,33.3917,33.3024,33.3619,53535.0
2025-06-11 11:05:00,33.58,33.61,33.48,33.49,44389.0,33.352,33.3818,33.2527,33.2626,44389.0
2025-06-11 11:10:00,33.48,33.53,33.46,33.53,45315.0,33.2527,33.3024,33.2328,33.3024,45315.0
2025-06-11 11:15:00,33.53,33.6,33.5,33.6,37278.0,33.3024,33.3719,33.2726,33.3719,37278.0
2025-06-11 11:20:00,33.59,33.59,33.53,33.57,30766.0,33.3619,33.3619,33.3024,33.3421,30766.0
2025-06-11 11:25:00,33.57,33.6,33.55,33.56,30066.0,33.3421,33.3719,33.3222,33.3322,30066.0
2025-06-11 11:30:00,33.57,33.58,33.54,33.57,23845.0,33.3421,33.352,33.3123,33.3421,23845.0
2025-06-11 11:35:00,33.57,33.65,33.56,33.62,21951.0,33.3421,33.4215,33.3322,33.3917,21951.0
2025-06-11 11:40:00,33.62,33.66,33.6,33.64,32566.0,33.3917,33.4315,33.3719,33.4116,32566.0
2025-06-11 11:45:00,33.64,33.64,33.57,33.6,32163.0,33.4116,33.4116,33.3421,33.3719,32163.0
2025-06-11 11:50:00,33.6,33.61,33.57,33.6,27552.0,33.3719,33.3818,33.3421,33.3719,27552.0
2025-06-11 11:55:00,33.59,33.62,33.57,33.58,25113.0,33.3619,33.3917,33.3421,33.352,25113.0
2025-06-11 12:00:00,33.57,33.61,33.55,33.57,34474.0,33.3421,33.3818,33.3222,33.3421,34474.0
2025-06-11 12:05:00,33.57,33.58,33.5,33.53,26033.0,33.3421,33.352,33.2726,33.3024,26033.0
2025-06-11 12:10:00,33.52,33.61,33.5,33.55,37194.0,33.2924,33.3818,33.2726,33.3222,37194.0
2025-06-11 12:15:00,33.56,33.57,33.49,33.52,31242.0,33.3322,33.3421,33.2626,33.2924,31242.0
2025-06-11 12:20:00,33.52,33.56,33.47,33.55,71332.0,33.2924,33.3322,33.2428,33.3222,71332.0
2025-06-11 12:25:00,33.56,33.57,33.52,33.55,58682.0,33.3322,33.3421,33.2924,33.3222,58682.0
2025-06-11 12:30:00,33.57,33.57,33.5,33.51,24773.0,33.3421,33.3421,33.2726,33.2825,24773.0
2025-06-11 12:35:00,33.51,33.52,33.43,33.45,34545.0,33.2825,33.2924,33.203,33.2229,34545.0
2025-06-11 12:40:00,33.46,33.51,33.45,33.51,25736.0,33.2328,33.2825,33.2229,33.2825,25736.0
2025-06-11 12:45:00,33.51,33.54,33.49,33.51,26049.0,33.2825,33.3123,33.2626,33.2825,26049.0
2025-06-11 12:50:00,33.51,33.53,33.5,33.52,32011.0,33.2825,33.3024,33.2726,33.2924,32011.0
2025-06-11 12:55:00,33.52,33.56,33.5,33.55,28526.0,33.2924,33.3322,33.2726,33.3222,28526.0
2025-06-11 13:00:00,33.55,33.58,33.52,33.58,21664.0,33.3222,33.352,33.2924,33.352,21664.0
2025-06-11 13:05:00,33.58,33.61,33.54,33.61,32959.0,33.352,33.3818,33.3123,33.3818,32959.0
2025-06-11 13:10:00,33.61,33.62,33.57,33.58,21608.0,33.3818,33.3917,33.3421,33.352,21608.0
2025-06-11 13:15:00,33.57,33.6,33.56,33.59,23852.0,33.3421,33.3719,33.3322,33.3619,23852.0
2025-06-11 13:20:00,33.6,33.66,33.6,33.65,24311.0,33.3719,33.4315,33.3719,33.4215,24311.0
2025-06-11 13:25:00,33.65,33.67,33.63,33.66,20753.0,33.4215,33.4414,33.4017,33.4315,20753.0
2025-06-11 13:30:00,33.66,33.68,33.63,33.68,37877.0,33.4315,33.4513,33.4017,33.4513,37877.0
2025-06-11 13:35:00,33.68,33.68,33.64,33.66,23237.0,33.4513,33.4513,33.4116,33.4315,23237.0
2025-06-11 13:40:00,33.66,33.73,33.66,33.73,37978.0,33.4315,33.501,33.4315,33.501,37978.0
2025-06-11 13:45:00,33.73,33.75,33.71,33.75,29988.0,33.501,33.5209,33.4811,33.5209,29988.0
2025-06-11 13:50:00,33.75,33.85,33.73,33.85,62338.0,33.5209,33.6202,33.501,33.6202,62338.0
2025-06-11 13:55:00,33.85,33.87,33.81,33.84,45645.0,33.6202,33.64,33.5805,33.6103,45645.0
2025-06-11 14:00:00,33.84,33.9,33.79,33.87,114818.0,33.6103,33.6698,33.5606,33.64,114818.0
2025-06-11 14:05:00,33.87,34.0,33.81,33.98,44436.0,33.64,33.7692,33.5805,33.7493,44436.0
2025-06-11 14:10:00,33.97,33.97,33.92,33.93,58786.0,33.7394,33.7394,33.6897,33.6996,58786.0
2025-06-11 14:15:00,33.92,34.09,33.86,34.09,122475.0,33.6897,33.8586,33.6301,33.8586,122475.0
2025-06-11 14:20:00,34.08,34.27,34.05,34.26,118070.0,33.8486,34.0373,33.8188,34.0274,118070.0
2025-06-11 14:25:00,34.27,34.43,34.26,34.41,148245.0,34.0373,34.1962,34.0274,34.1764,148245.0
2025-06-11 14:30:00,34.41,34.41,34.18,34.27,84867.0,34.1764,34.1764,33.9479,34.0373,84867.0
2025-06-11 14:35:00,34.27,34.44,34.22,34.44,49454.0,34.0373,34.2062,33.9877,34.2062,49454.0
2025-06-11 14:40:00,34.44,34.71,34.43,34.63,404618.0,34.2062,34.4743,34.1962,34.3949,404618.0
2025-06-11 14:45:00,34.63,34.7,34.55,34.55,109561.0,34.3949,34.4644,34.3154,34.3154,109561.0
2025-06-11 14:50:00,34.56,34.56,34.41,34.45,115649.0,34.3254,34.3254,34.1764,34.2161,115649.0
2025-06-11 14:55:00,34.45,34.48,34.39,34.4,94665.0,34.2161,34.2459,34.1565,34.1664,94665.0
2025-06-11 15:00:00,34.4,34.44,34.36,34.37,91723.0,34.1664,34.2062,34.1267,34.1367,91723.0
2025-06-11 15:05:00,34.37,34.39,34.29,34.38,73386.0,34.1367,34.1565,34.0572,34.1466,73386.0
2025-06-11 15:10:00,34.38,34.42,34.36,34.4,87445.0,34.1466,34.1863,34.1267,34.1664,87445.0
2025-06-11 15:15:00,34.4,34.4,34.2,34.25,144820.0,34.1664,34.1664,33.9678,34.0175,144820.0
2025-06-11 15:20:00,34.24,34.4,34.24,34.38,86391.0,34.0075,34.1664,34.0075,34.1466,86391.0
2025-06-11 15:25:00,34.39,34.45,34.37,34.44,144376.0,34.1565,34.2161,34.1367,34.2062,144376.0
2025-06-11 15:30:00,34.44,34.44,34.31,34.31,101794.0,34.2062,34.2062,34.0771,34.0771,101794.0
2025-06-11 15:35:00,34.31,34.38,34.3,34.34,132625.0,34.0771,34.1466,34.0671,34.1069,132625.0
2025-06-11 15:40:00,34.34,34.46,34.34,34.45,153342.0,34.1069,34.226,34.1069,34.2161,153342.0
2025-06-11 15:45:00,34.45,34.49,34.4,34.4,291942.0,34.2161,34.2558,34.1664,34.1664,291942.0
2025-06-11 15:50:00,34.41,34.45,34.35,34.41,286570.0,34.1764,34.2161,34.1168,34.1764,286570.0
2025-06-11 15:55:00,34.41,34.49,34.4,34.46,595155.0,34.1764,34.2558,34.1664,34.226,595155.0
2025-06-12 09:30:00,34.32,34.32,33.69,33.86,292080.0,34.087,34.087,33.4613,33.6301,292080.0
2025-06-12 09:35:00,33.85,33.87,33.67,33.75,71710.0,33.6202,33.64,33.4414,33.5209,71710.0
2025-06-12 09:40:00,33.76,33.99,33.74,33.93,58429.0,33.5308,33.7592,33.5109,33.6996,58429.0
2025-06-12 09:45:00,33.94,33.96,33.8,33.94,108342.0,33.7096,33.7294,33.5705,33.7096,108342.0
2025-06-12 09:50:00,33.94,34.11,33.91,34.07,138472.0,33.7096,33.8784,33.6798,33.8387,138472.0
2025-06-12 09:55:00,34.08,34.13,33.97,33.99,167086.0,33.8486,33.8983,33.7394,33.7592,167086.0
2025-06-12 10:00:00,33.99,34.25,33.99,34.23,67846.0,33.7592,34.0175,33.7592,33.9976,67846.0
2025-06-12 10:05:00,34.21,34.24,34.06,34.08,48306.0,33.9777,34.0075,33.8288,33.8486,48306.0
2025-06-12 10:10:00,34.08,34.16,34.0,34.01,127760.0,33.8486,33.9281,33.7692,33.7791,127760.0
2025-06-12 10:15:00,34.01,34.11,33.96,34.02,82969.0,33.7791,33.8784,33.7294,33.789,82969.0
2025-06-12 10:20:00,34.02,34.1,33.97,34.09,111645.0,33.789,33.8685,33.7394,33.8586,111645.0
2025-06-12 10:25:00,34.08,34.14,34.05,34.05,32261.0,33.8486,33.9082,33.8188,33.8188,32261.0
2025-06-12 10:30:00,34.07,34.18,34.07,34.17,39361.0,33.8387,33.9479,33.8387,33.938,39361.0
2025-06-12 10:35:00,34.17,34.2,34.11,34.15,38970.0,33.938,33.9678,33.8784,33.9181,38970.0
2025-06-12 10:40:00,34.15,34.23,34.15,34.19,105173.0,33.9181,33.9976,33.9181,33.9579,105173.0
2025-06-12 10:45:00,34.18,34.21,34.14,34.18,33641.0,33.9479,33.9777,33.9082,33.9479,33641.0
2025-06-12 10:50:00,34.17,34.22,34.12,34.13,64721.0,33.938,33.9877,33.8884,33.8983,64721.0
2025-06-12 10:55:00,34.13,34.17,34.1,34.14,34917.0,33.8983,33.938,33.8685,33.9082,34917.0
2025-06-12 11:00:00,34.15,34.17,34.1,34.12,31423.0,33.9181,33.938,33.8685,33.8884,31423.0
2025-06-12 11:05:00,34.12,34.14,34.05,34.11,83620.0,33.8884,33.9082,33.8188,33.8784,83620.0
2025-06-12 11:10:00,34.11,34.11,34.03,34.04,31558.0,33.8784,33.8784,33.799,33.8089,31558.0
2025-06-12 11:15:00,34.04,34.2,34.03,34.17,160313.0,33.8089,33.9678,33.799,33.938,160313.0
2025-06-12 11:20:00,34.17,34.26,34.12,34.13,89472.0,33.938,34.0274,33.8884,33.8983,89472.0
2025-06-12 11:25:00,34.13,34.18,34.06,34.18,56068.0,33.8983,33.9479,33.8288,33.9479,56068.0
2025-06-12 11:30:00,34.17,34.18,34.1,34.17,59250.0,33.938,33.9479,33.8685,33.938,59250.0
2025-06-12 11:35:00,34.17,34.17,34.1,34.12,15970.0,33.938,33.938,33.8685,33.8884,15970.0
2025-06-12 11:40:00,34.12,34.2,34.12,34.19,22558.0,33.8884,33.9678,33.8884,33.9579,22558.0
2025-06-12 11:45:00,34.2,34.24,34.18,34.21,21527.0,33.9678,34.0075,33.9479,33.9777,21527.0
2025-06-12 11:50:00,34.22,34.25,34.18,34.23,28360.0,33.9877,34.0175,33.9479,33.9976,28360.0
2025-06-12 11:55:00,34.24,34.26,34.23,34.24,21193.0,34.0075,34.0274,33.9976,34.0075,21193.0
2025-06-12 12:00:00,34.24,34.28,34.2,34.28,86398.0,34.0075,34.0473,33.9678,34.0473,86398.0
2025-06-12 12:05:00,34.27,34.35,34.27,34.34,49487.0,34.0373,34.1168,34.0373,34.1069,49487.0
2025-06-12 12:10:00,34.33,34.35,34.29,34.34,39241.0,34.0969,34.1168,34.0572,34.1069,39241.0
2025-06-12 12:15:00,34.34,34.36,34.28,34.29,45028.0,34.1069,34.1267,34.0473,34.0572,45028.0
2025-06-12 12:20:00,34.28,34.31,34.19,34.23,77257.0,34.0473,34.0771,33.9579,33.9976,77257.0
2025-06-12 12:25:00,34.23,34.3,34.21,34.29,32477.0,33.9976,34.0671,33.9777,34.0572,32477.0
2025-06-12 12:30:00,34.28,34.31,34.23,34.25,63944.0,34.0473,34.0771,33.9976,34.0175,63944.0
2025-06-12 12:35:00,34.26,34.27,34.2,34.21,42344.0,34.0274,34.0373,33.9678,33.9777,42344.0
2025-06-12 12:40:00,34.22,34.26,34.14,34.19,31807.0,33.9877,34.0274,33.9082,33.9579,31807.0
2025-06-12 12:45:00,34.19,34.21,34.11,34.18,33431.0,33.9579,33.9777,33.8784,33.9479,33431.0
2025-06-12 12:50:00,34.18,34.18,34.12,34.18,38253.0,33.9479,33.9479,33.8884,33.9479,38253.0
2025-06-12 12:55:00,34.18,34.26,34.17,34.19,38950.0,33.9479,34.0274,33.938,33.9579,38950.0
2025-06-12 13:00:00,34.2,34.28,34.19,34.25,19561.0,33.9678,34.0473,33.9579,34.0175,19561.0
2025-06-12 13:05:00,34.24,34.27,34.22,34.25,19149.0,34.0075,34.0373,33.9877,34.0175,19149.0
2025-06-12 13:10:00,34.25,34.26,34.19,34.22,19946.0,34.0175,34.0274,33.9579,33.9877,19946.0
2025-06-12 13:15:00,34.22,34.27,34.21,34.26,22087.0,33.9877,34.0373,33.9777,34.0274,22087.0
2025-06-12 13:20:00,34.26,34.27,34.17,34.18,33122.0,34.0274,34.0373,33.938,33.9479,33122.0
2025-06-12 13:25:00,34.18,34.24,34.16,34.22,43944.0,33.9479,34.0075,33.9281,33.9877,43944.0
2025-06-12 13:30:00,34.22,34.23,34.18,34.21,28278.0,33.9877,33.9976,33.9479,33.9777,28278.0
2025-06-12 13:35:00,34.21,34.22,34.17,34.2,15193.0,33.9777,33.9877,33.938,33.9678,15193.0
2025-06-12 13:40:00,34.19,34.2,34.14,34.16,20182.0,33.9579,33.9678,33.9082,33.9281,20182.0
2025-06-12 13:45:00,34.16,34.2,34.15,34.18,24379.0,33.9281,33.9678,33.9181,33.9479,24379.0
2025-06-12 13:50:00,34.18,34.22,34.17,34.19,19810.0,33.9479,33.9877,33.938,33.9579,19810.0
2025-06-12 13:55:00,34.19,34.2,34.16,34.18,12795.0,33.9579,33.9678,33.9281,33.9479,12795.0
2025-06-12 14:00:00,34.18,34.2,34.16,34.16,16242.0,33.9479,33.9678,33.9281,33.9281,16242.0
2025-06-12 14:05:00,34.16,34.18,34.14,34.17,23549.0,33.9281,33.9479,33.9082,33.938,23549.0
2025-06-12 14:10:00,34.16,34.17,34.14,34.16,21907.0,33.9281,33.938,33.9082,33.9281,21907.0
2025-06-12 14:15:00,34.15,34.19,34.15,34.15,17753.0,33.9181,33.9579,33.9181,33.9181,17753.0
2025-06-12 14:20:00,34.14,34.14,34.05,34.05,22376.0,33.9082,33.9082,33.8188,33.8188,22376.0
2025-06-12 14:25:00,34.04,34.1,34.02,34.07,31126.0,33.8089,33.8685,33.789,33.8387,31126.0
2025-06-12 14:30:00,34.07,34.12,34.07,34.11,19185.0,33.8387,33.8884,33.8387,33.8784,19185.0
2025-06-12 14:35:00,34.1,34.12,34.06,34.09,27621.0,33.8685,33.8884,33.8288,33.8586,27621.0
2025-06-12 14:40:00,34.09,34.14,34.08,34.12,31133.0,33.8586,33.9082,33.8486,33.8884,31133.0
2025-06-12 14:45:00,34.12,34.13,34.08,34.09,25777.0,33.8884,33.8983,33.8486,33.8586,25777.0
2025-06-12 14:50:00,34.1,34.14,34.09,34.14,24040.0,33.8685,33.9082,33.8586,33.9082,24040.0
2025-06-12 14:55:00,34.14,34.14,34.08,34.1,29253.0,33.9082,33.9082,33.8486,33.8685,29253.0
2025-06-12 15:00:00,34.09,34.14,34.08,34.13,20466.0,33.8586,33.9082,33.8486,33.8983,20466.0
2025-06-12 15:05:00,34.14,34.16,34.12,34.14,35716.0,33.9082,33.9281,33.8884,33.9082,35716.0
2025-06-12 15:10:00,34.13,34.18,34.13,34.16,23113.0,33.8983,33.9479,33.8983,33.9281,23113.0
2025-06-12 15:15:00,34.15,34.19,34.15,34.19,35904.0,33.9181,33.9579,33.9181,33.9579,35904.0
2025-06-12 15:20:00,34.18,34.2,34.17,34.2,30716.0,33.9479,33.9678,33.938,33.9678,30716.0
2025-06-12 15:25:00,34.2,34.21,34.17,34.2,33859.0,33.9678,33.9777,33.938,33.9678,33859.0
2025-06-12 15:30:00,34.2,34.25,34.19,34.24,65282.0,33.9678,34.0175,33.9579,34.0075,65282.0
2025-06-12 15:35:00,34.23,34.28,34.23,34.23,59639.0,33.9976,34.0473,33.9976,33.9976,59639.0
2025-06-12 15:40:00,34.23,34.27,34.22,34.27,49521.0,33.9976,34.0373,33.9877,34.0373,49521.0
2025-06-12 15:45:00,34.26,34.29,34.24,34.25,56681.0,34.0274,34.0572,34.0075,34.0175,56681.0
2025-06-12 15:50:00,34.25,34.28,34.2,34.27,76806.0,34.0175,34.0473,33.9678,34.0373,76806.0
2025-06-12 15:55:00,34.27,34.34,34.26,34.33,232624.0,34.0373,34.1069,34.0274,34.0969,232624.0
2025-06-13 09:30:00,35.26,35.6,35.0,35.27,951910.0,35.26,35.6,35.0,35.27,951910.0
2025-06-13 09:35:00,35.25,35.28,34.91,34.97,347988.0,35.25,35.28,34.91,34.97,347988.0
2025-06-13 09:40:00,34.99,35.23,34.77,34.94,248868.0,34.99,35.23,34.77,34.94,248868.0
2025-06-13 09:45:00,34.96,35.06,34.78,34.8,198249.0,34.96,35.06,34.78,34.8,198249.0
2025-06-13 09:50:00,34.8,34.88,34.7,34.8,264887.0,34.8,34.88,34.7,34.8,264887.0
2025-06-13 09:55:00,34.8,34.92,34.65,34.69,161276.0,34.8,34.92,34.65,34.69,161276.0
2025-06-13 10:00:00,34.74,35.11,34.7,35.08,110610.0,34.74,35.11,34.7,35.08,110610.0
2025-06-13 10:05:00,35.08,35.3,35.06,35.28,189835.0,35.08,35.3,35.06,35.28,189835.0
2025-06-13 10:10:00,35.29,35.32,35.09,35.11,186885.0,35.29,35.32,35.09,35.11,186885.0
2025-06-13 10:15:00,35.12,35.24,35.07,35.23,97032.0,35.12,35.24,35.07,35.23,97032.0
2025-06-13 10:20:00,35.23,35.36,35.2,35.3,155660.0,35.23,35.36,35.2,35.3,155660.0
2025-06-13 10:25:00,35.3,35.41,35.29,35.4,195434.0,35.3,35.41,35.29,35.4,195434.0
2025-06-13 10:30:00,35.41,35.44,35.27,35.39,114596.0,35.41,35.44,35.27,35.39,114596.0
2025-06-13 10:35:00,35.39,35.44,35.32,35.36,254153.0,35.39,35.44,35.32,35.36,254153.0
2025-06-13 10:40:00,35.36,35.45,35.23,35.25,103046.0,35.36,35.45,35.23,35.25,103046.0
2025-06-13 10:45:00,35.25,35.36,35.21,35.31,79560.0,35.25,35.36,35.21,35.31,79560.0
2025-06-13 10:50:00,35.3,35.33,35.06,35.08,148361.0,35.3,35.33,35.06,35.08,148361.0
2025-06-13 10:55:00,35.07,35.15,34.97,35.13,188678.0,35.07,35.15,34.97,35.13,188678.0
2025-06-13 11:00:00,35.13,35.23,34.91,34.95,91217.0,35.13,35.23,34.91,34.95,91217.0
2025-06-13 11:05:00,34.96,35.12,34.96,35.09,66304.0,34.96,35.12,34.96,35.09,66304.0
2025-06-13 11:10:00,35.1,35.17,35.0,35.16,66305.0,35.1,35.17,35.0,35.16,66305.0
2025-06-13 11:15:00,35.15,35.2,35.1,35.2,67241.0,35.15,35.2,35.1,35.2,67241.0
2025-06-13 11:20:00,35.2,35.25,35.17,35.2,73407.0,35.2,35.25,35.17,35.2,73407.0
2025-06-13 11:25:00,35.21,35.23,35.12,35.18,46308.0,35.21,35.23,35.12,35.18,46308.0
2025-06-13 11:30:00,35.17,35.22,35.15,35.16,43851.0,35.17,35.22,35.15,35.16,43851.0
2025-06-13 11:35:00,35.17,35.19,35.09,35.14,74009.0,35.17,35.19,35.09,35.14,74009.0
2025-06-13 11:40:00,35.14,35.18,35.1,35.12,37682.0,35.14,35.18,35.1,35.12,37682.0
2025-06-13 11:45:00,35.13,35.21,35.08,35.09,77001.0,35.13,35.21,35.08,35.09,77001.0
2025-06-13 11:50:00,35.1,35.22,35.09,35.19,42725.0,35.1,35.22,35.09,35.19,42725.0
2025-06-13 11:55:00,35.19,35.19,35.09,35.11,37725.0,35.19,35.19,35.09,35.11,37725.0
2025-06-13 12:00:00,35.12,35.17,35.08,35.09,48260.0,35.12,35.17,35.08,35.09,48260.0
2025-06-13 12:05:00,35.08,35.15,35.06,35.09,62555.0,35.08,35.15,35.06,35.09,62555.0
2025-06-13 12:10:00,35.08,35.14,35.03,35.05,56109.0,35.08,35.14,35.03,35.05,56109.0
2025-06-13 12:15:00,35.04,35.12,35.02,35.03,80692.0,35.04,35.12,35.02,35.03,80692.0
2025-06-13 12:20:00,35.02,35.04,34.95,34.95,43470.0,35.02,35.04,34.95,34.95,43470.0
2025-06-13 12:25:00,34.94,34.98,34.8,34.82,61989.0,34.94,34.98,34.8,34.82,61989.0
2025-06-13 12:30:00,34.83,34.89,34.8,34.8,126420.0,34.83,34.89,34.8,34.8,126420.0
2025-06-13 12:35:00,34.81,34.91,34.75,34.9,90010.0,34.81,34.91,34.75,34.9,90010.0
2025-06-13 12:40:00,34.9,34.92,34.82,34.89,59750.0,34.9,34.92,34.82,34.89,59750.0
2025-06-13 12:45:00,34.89,34.89,34.81,34.83,32852.0,34.89,34.89,34.81,34.83,32852.0
2025-06-13 12:50:00,34.83,34.92,34.82,34.91,39716.0,34.83,34.92,34.82,34.91,39716.0
2025-06-13 12:55:00,34.9,35.0,34.9,34.95,50543.0,34.9,35.0,34.9,34.95,50543.0
2025-06-13 13:00:00,34.96,35.04,34.96,35.02,69305.0,34.96,35.04,34.96,35.02,69305.0
2025-06-13 13:05:00,35.02,35.08,35.02,35.05,44755.0,35.02,35.08,35.02,35.05,44755.0
2025-06-13 13:10:00,35.07,35.11,34.99,34.99,55205.0,35.07,35.11,34.99,34.99,55205.0
2025-06-13 13:15:00,35.0,35.01,34.92,34.95,46170.0,35.0,35.01,34.92,34.95,46170.0
2025-06-13 13:20:00,34.95,35.02,34.95,34.95,50670.0,34.95,35.02,34.95,34.95,50670.0
2025-06-13 13:25:00,34.95,34.97,34.9,34.95,41393.0,34.95,34.97,34.9,34.95,41393.0
2025-06-13 13:30:00,34.94,34.98,34.85,34.86,41144.0,34.94,34.98,34.85,34.86,41144.0
2025-06-13 13:35:00,34.86,34.86,34.82,34.86,45527.0,34.86,34.86,34.82,34.86,45527.0
2025-06-13 13:40:00,34.86,34.91,34.81,34.86,109308.0,34.86,34.91,34.81,34.86,109308.0
2025-06-13 13:45:00,34.86,34.9,34.8,34.81,101618.0,34.86,34.9,34.8,34.81,101618.0
2025-06-13 13:50:00,34.82,34.91,34.81,34.88,47691.0,34.82,34.91,34.81,34.88,47691.0
2025-06-13 13:55:00,34.89,34.94,34.88,34.93,42462.0,34.89,34.94,34.88,34.93,42462.0
2025-06-13 14:00:00,34.92,34.96,34.87,34.91,67462.0,34.92,34.96,34.87,34.91,67462.0
2025-06-13 14:05:00,34.92,34.99,34.9,34.94,76410.0,34.92,34.99,34.9,34.94,76410.0
2025-06-13 14:10:00,34.93,34.95,34.83,34.87,50948.0,34.93,34.95,34.83,34.87,50948.0
2025-06-13 14:15:00,34.87,34.98,34.86,34.96,57954.0,34.87,34.98,34.86,34.96,57954.0
2025-06-13 14:20:00,34.96,34.99,34.82,34.9,87960.0,34.96,34.99,34.82,34.9,87960.0
2025-06-13 14:25:00,34.91,34.96,34.83,34.94,59802.0,34.91,34.96,34.83,34.94,59802.0
2025-06-13 14:30:00,34.94,34.98,34.9,34.95,76775.0,34.94,34.98,34.9,34.95,76775.0
2025-06-13 14:35:00,34.95,34.98,34.91,34.97,60413.0,34.95,34.98,34.91,34.97,60413.0
2025-06-13 14:40:00,34.97,35.02,34.94,35.0,67642.0,34.97,35.02,34.94,35.0,67642.0
2025-06-13 14:45:00,34.98,35.05,34.97,35.02,91135.0,34.98,35.05,34.97,35.02,91135.0
2025-06-13 14:50:00,35.02,35.1,35.02,35.05,105197.0,35.02,35.1,35.02,35.05,105197.0
2025-06-13 14:55:00,35.05,35.14,35.0,35.14,63648.0,35.05,35.14,35.0,35.14,63648.0
2025-06-13 15:00:00,35.13,35.16,35.06,35.13,82084.0,35.13,35.16,35.06,35.13,82084.0
2025-06-13 15:05:00,35.13,35.19,35.13,35.18,94391.0,35.13,35.19,35.13,35.18,94391.0
2025-06-13 15:10:00,35.18,35.24,35.15,35.22,107039.0,35.18,35.24,35.15,35.22,107039.0
2025-06-13 15:15:00,35.23,35.24,35.18,35.2,79292.0,35.23,35.24,35.18,35.2,79292.0
2025-06-13 15:20:00,35.21,35.21,35.06,35.06,91283.0,35.21,35.21,35.06,35.06,91283.0
2025-06-13 15:25:00,35.07,35.15,35.03,35.14,72354.0,35.07,35.15,35.03,35.14,72354.0
2025-06-13 15:30:00,35.13,35.18,35.02,35.02,78148.0,35.13,35.18,35.02,35.02,78148.0
2025-06-13 15:35:00,35.03,35.09,35.0,35.05,100920.0,35.03,35.09,35.0,35.05,100920.0
2025-06-13 15:40:00,35.05,35.1,35.03,35.05,89175.0,35.05,35.1,35.03,35.05,89175.0
2025-06-13 15:45:00,35.05,35.06,34.92,34.93,148157.0,35.05,35.06,34.92,34.93,148157.0
2025-06-13 15:50:00,34.92,35.02,34.89,34.98,241714.0,34.92,35.02,34.89,34.98,241714.0
2025-06-13 15:55:00,34.98,35.15,34.98,35.1,842931.0,34.98,35.15,34.98,35.1,842931.0
2025-06-16 09:30:00,34.4,35.11,34.27,35.08,470478.0,34.4,35.11,34.27,35.08,470478.0
2025-06-16 09:35:00,35.08,35.1,34.7,34.87,180816.0,35.08,35.1,34.7,34.87,180816.0
2025-06-16 09:40:00,34.91,35.07,34.84,34.88,108731.0,34.91,35.07,34.84,34.88,108731.0
2025-06-16 09:45:00,34.88,35.17,34.87,35.05,128242.0,34.88,35.17,34.87,35.05,128242.0
2025-06-16 09:50:00,35.05,35.19,34.75,34.86,123551.0,35.05,35.19,34.75,34.86,123551.0
2025-06-16 09:55:00,34.86,34.89,34.36,34.39,200434.0,34.86,34.89,34.36,34.39,200434.0
2025-06-16 10:00:00,34.38,34.57,34.32,34.51,126049.0,34.38,34.57,34.32,34.51,126049.0
2025-06-16 10:05:00,34.5,34.69,34.44,34.51,161658.0,34.5,34.69,34.44,34.51,161658.0
2025-06-16 10:10:00,34.54,34.65,34.53,34.59,67362.0,34.54,34.65,34.53,34.59,67362.0
2025-06-16 10:15:00,34.59,34.65,34.46,34.58,121332.0,34.59,34.65,34.46,34.58,121332.0
2025-06-16 10:20:00,34.57,34.69,34.52,34.59,86392.0,34.57,34.69,34.52,34.59,86392.0
2025-06-16 10:25:00,34.6,34.61,34.44,34.52,66482.0,34.6,34.61,34.44,34.52,66482.0
2025-06-16 10:30:00,34.52,34.58,34.42,34.49,73966.0,34.52,34.58,34.42,34.49,73966.0
2025-06-16 10:35:00,34.49,34.57,34.4,34.41,83150.0,34.49,34.57,34.4,34.41,83150.0
2025-06-16 10:40:00,34.4,34.55,34.39,34.52,71744.0,34.4,34.55,34.39,34.52,71744.0
2025-06-16 10:45:00,34.51,34.59,34.48,34.55,63565.0,34.51,34.59,34.48,34.55,63565.0
2025-06-16 10:50:00,34.55,34.62,34.54,34.56,47219.0,34.55,34.62,34.54,34.56,47219.0
2025-06-16 10:55:00,34.56,34.6,34.5,34.57,72196.0,34.56,34.6,34.5,34.57,72196.0
2025-06-16 11:00:00,34.57,34.59,34.5,34.57,50532.0,34.57,34.59,34.5,34.57,50532.0
2025-06-16 11:05:00,34.58,34.61,34.52,34.53,38132.0,34.58,34.61,34.52,34.53,38132.0
2025-06-16 11:10:00,34.53,34.54,34.44,34.47,72361.0,34.53,34.54,34.44,34.47,72361.0
2025-06-16 11:15:00,34.47,34.48,34.35,34.4,58309.0,34.47,34.48,34.35,34.4,58309.0
2025-06-16 11:20:00,34.41,34.43,34.34,34.35,36322.0,34.41,34.43,34.34,34.35,36322.0
2025-06-16 11:25:00,34.34,34.42,34.3,34.36,90869.0,34.34,34.42,34.3,34.36,90869.0
2025-06-16 11:30:00,34.36,34.45,34.34,34.44,54999.0,34.36,34.45,34.34,34.44,54999.0
2025-06-16 11:35:00,34.44,34.44,34.35,34.37,64171.0,34.44,34.44,34.35,34.37,64171.0
2025-06-16 11:40:00,34.37,34.48,34.33,34.48,75669.0,34.37,34.48,34.33,34.48,75669.0
2025-06-16 11:45:00,34.47,34.49,34.41,34.44,44595.0,34.47,34.49,34.41,34.44,44595.0
2025-06-16 11:50:00,34.44,34.47,34.4,34.45,29967.0,34.44,34.47,34.4,34.45,29967.0
2025-06-16 11:55:00,34.45,34.45,34.38,34.44,71977.0,34.45,34.45,34.38,34.44,71977.0
2025-06-16 12:00:00,34.43,34.44,34.36,34.42,37622.0,34.43,34.44,34.36,34.42,37622.0
2025-06-16 12:05:00,34.43,34.5,34.42,34.45,33250.0,34.43,34.5,34.42,34.45,33250.0
2025-06-16 12:10:00,34.45,34.46,34.42,34.44,32288.0,34.45,34.46,34.42,34.44,32288.0
2025-06-16 12:15:00,34.44,34.5,34.41,34.5,53957.0,34.44,34.5,34.41,34.5,53957.0
2025-06-16 12:20:00,34.5,34.57,34.49,34.53,49503.0,34.5,34.57,34.49,34.53,49503.0
2025-06-16 12:25:00,34.53,34.57,34.5,34.54,42521.0,34.53,34.57,34.5,34.54,42521.0
2025-06-16 12:30:00,34.53,34.58,34.52,34.56,23376.0,34.53,34.58,34.52,34.56,23376.0
2025-06-16 12:35:00,34.56,34.58,34.54,34.57,28985.0,34.56,34.58,34.54,34.57,28985.0
2025-06-16 12:40:00,34.57,34.61,34.57,34.59,47383.0,34.57,34.61,34.57,34.59,47383.0
2025-06-16 12:45:00,34.59,34.66,34.57,34.59,45370.0,34.59,34.66,34.57,34.59,45370.0
2025-06-16 12:50:00,34.59,34.63,34.57,34.63,22996.0,34.59,34.63,34.57,34.63,22996.0
2025-06-16 12:55:00,34.63,34.64,34.58,34.59,27576.0,34.63,34.64,34.58,34.59,27576.0
2025-06-16 13:00:00,34.6,34.65,34.58,34.65,19127.0,34.6,34.65,34.58,34.65,19127.0
2025-06-16 13:05:00,34.65,34.67,34.62,34.64,22855.0,34.65,34.67,34.62,34.64,22855.0
2025-06-16 13:10:00,34.65,34.65,34.58,34.61,23914.0,34.65,34.65,34.58,34.61,23914.0
2025-06-16 13:15:00,34.62,34.64,34.61,34.63,20991.0,34.62,34.64,34.61,34.63,20991.0
2025-06-16 13:20:00,34.62,34.63,34.57,34.58,37192.0,34.62,34.63,34.57,34.58,37192.0
2025-06-16 13:25:00,34.57,34.59,34.49,34.59,55323.0,34.57,34.59,34.49,34.59,55323.0
2025-06-16 13:30:00,34.59,34.65,34.58,34.65,31677.0,34.59,34.65,34.58,34.65,31677.0
2025-06-16 13:35:00,34.65,34.66,34.62,34.64,33246.0,34.65,34.66,34.62,34.64,33246.0
2025-06-16 13:40:00,34.64,34.68,34.63,34.68,28683.0,34.64,34.68,34.63,34.68,28683.0
2025-06-16 13:45:00,34.67,34.7,34.64,34.65,32529.0,34.67,34.7,34.64,34.65,32529.0
2025-06-16 13:50:00,34.64,34.71,34.63,34.68,102522.0,34.64,34.71,34.63,34.68,102522.0
2025-06-16 13:55:00,34.68,34.73,34.64,34.66,139985.0,34.68,34.73,34.64,34.66,139985.0
2025-06-16 14:00:00,34.66,34.73,34.65,34.72,62846.0,34.66,34.73,34.65,34.72,62846.0
2025-06-16 14:05:00,34.71,34.72,34.67,34.72,45424.0,34.71,34.72,34.67,34.72,45424.0
2025-06-16 14:10:00,34.72,34.75,34.68,34.74,58605.0,34.72,34.75,34.68,34.74,58605.0
2025-06-16 14:15:00,34.73,34.74,34.66,34.66,26440.0,34.73,34.74,34.66,34.66,26440.0
2025-06-16 14:20:00,34.66,34.69,34.63,34.64,39786.0,34.66,34.69,34.63,34.64,39786.0
2025-06-16 14:25:00,34.64,34.65,34.61,34.63,28912.0,34.64,34.65,34.61,34.63,28912.0
2025-06-16 14:30:00,34.63,34.64,34.57,34.58,21373.0,34.63,34.64,34.57,34.58,21373.0
2025-06-16 14:35:00,34.58,34.63,34.57,34.59,23113.0,34.58,34.63,34.57,34.59,23113.0
2025-06-16 14:40:00,34.59,34.63,34.58,34.6,16886.0,34.59,34.63,34.58,34.6,16886.0
2025-06-16 14:45:00,34.6,34.6,34.55,34.56,17260.0,34.6,34.6,34.55,34.56,17260.0
2025-06-16 14:50:00,34.56,34.58,34.48,34.5,29023.0,34.56,34.58,34.48,34.5,29023.0
2025-06-16 14:55:00,34.5,34.56,34.49,34.56,54853.0,34.5,34.56,34.49,34.56,54853.0
2025-06-16 15:00:00,34.56,34.59,34.51,34.52,48555.0,34.56,34.59,34.51,34.52,48555.0
2025-06-16 15:05:00,34.52,34.54,34.49,34.51,31579.0,34.52,34.54,34.49,34.51,31579.0
2025-06-16 15:10:00,34.51,34.53,34.44,34.48,44645.0,34.51,34.53,34.44,34.48,44645.0
2025-06-16 15:15:00,34.48,34.49,34.46,34.47,29761.0,34.48,34.49,34.46,34.47,29761.0
2025-06-16 15:20:00,34.47,34.5,34.45,34.48,61123.0,34.47,34.5,34.45,34.48,61123.0
2025-06-16 15:25:00,34.47,34.52,34.47,34.49,64460.0,34.47,34.52,34.47,34.49,64460.0
2025-06-16 15:30:00,34.49,34.49,34.39,34.41,67674.0,34.49,34.49,34.39,34.41,67674.0
2025-06-16 15:35:00,34.41,34.45,34.41,34.44,39723.0,34.41,34.45,34.41,34.44,39723.0
2025-06-16 15:40:00,34.44,34.5,34.43,34.49,67693.0,34.44,34.5,34.43,34.49,67693.0
2025-06-16 15:45:00,34.5,34.54,34.47,34.54,79258.0,34.5,34.54,34.47,34.54,79258.0
2025-06-16 15:50:00,34.53,34.67,34.52,34.66,123650.0,34.53,34.67,34.52,34.66,123650.0
2025-06-16 15:55:00,34.66,34.68,34.58,34.61,396473.0,34.66,34.68,34.58,34.61,396473.0
2025-06-17 09:30:00,35.08,35.15,34.69,35.12,277086.0,35.08,35.15,34.69,35.12,277086.0
2025-06-17 09:35:00,35.13,35.25,35.04,35.15,102130.0,35.13,35.25,35.04,35.15,102130.0
2025-06-17 09:40:00,35.16,35.27,35.09,35.19,73867.0,35.16,35.27,35.09,35.19,73867.0
2025-06-17 09:45:00,35.18,35.21,35.06,35.13,94806.0,35.18,35.21,35.06,35.13,94806.0
2025-06-17 09:50:00,35.14,35.34,35.13,35.32,122401.0,35.14,35.34,35.13,35.32,122401.0
2025-06-17 09:55:00,35.32,35.48,35.29,35.41,106235.0,35.32,35.48,35.29,35.41,106235.0
2025-06-17 10:00:00,35.42,35.42,35.19,35.21,94636.0,35.42,35.42,35.19,35.21,94636.0
2025-06-17 10:05:00,35.2,35.28,35.16,35.18,80128.0,35.2,35.28,35.16,35.18,80128.0
2025-06-17 10:10:00,35.17,35.17,35.09,35.15,59407.0,35.17,35.17,35.09,35.15,59407.0
2025-06-17 10:15:00,35.16,35.18,35.05,35.1,84123.0,35.16,35.18,35.05,35.1,84123.0
2025-06-17 10:20:00,35.11,35.22,35.07,35.17,92809.0,35.11,35.22,35.07,35.17,92809.0
2025-06-17 10:25:00,35.18,35.23,35.15,35.23,67247.0,35.18,35.23,35.15,35.23,67247.0
2025-06-17 10:30:00,35.23,35.26,35.16,35.17,131014.0,35.23,35.26,35.16,35.17,131014.0
2025-06-17 10:35:00,35.18,35.26,35.17,35.22,160864.0,35.18,35.26,35.17,35.22,160864.0
2025-06-17 10:40:00,35.22,35.23,35.13,35.15,64972.0,35.22,35.23,35.13,35.15,64972.0
2025-06-17 10:45:00,35.16,35.17,35.09,35.14,62421.0,35.16,35.17,35.09,35.14,62421.0
2025-06-17 10:50:00,35.15,35.16,35.02,35.05,85721.0,35.15,35.16,35.02,35.05,85721.0
2025-06-17 10:55:00,35.05,35.12,35.03,35.04,67128.0,35.05,35.12,35.03,35.04,67128.0
2025-06-17 11:00:00,35.04,35.11,35.0,35.07,116335.0,35.04,35.11,35.0,35.07,116335.0
2025-06-17 11:05:00,35.07,35.1,35.0,35.07,56453.0,35.07,35.1,35.0,35.07,56453.0
2025-06-17 11:10:00,35.06,35.09,35.01,35.03,44057.0,35.06,35.09,35.01,35.03,44057.0
2025-06-17 11:15:00,35.02,35.08,35.0,35.03,55538.0,35.02,35.08,35.0,35.03,55538.0
2025-06-17 11:20:00,35.02,35.03,34.95,34.97,59723.0,35.02,35.03,34.95,34.97,59723.0
2025-06-17 11:25:00,34.97,34.99,34.92,34.92,64028.0,34.97,34.99,34.92,34.92,64028.0
2025-06-17 11:30:00,34.93,34.93,34.82,34.87,74370.0,34.93,34.93,34.82,34.87,74370.0
2025-06-17 11:35:00,34.87,34.87,34.74,34.76,63823.0,34.87,34.87,34.74,34.76,63823.0
2025-06-17 11:40:00,34.76,34.82,34.71,34.81,58989.0,34.76,34.82,34.71,34.81,58989.0
2025-06-17 11:45:00,34.82,34.86,34.79,34.82,65986.0,34.82,34.86,34.79,34.82,65986.0
2025-06-17 11:50:00,34.82,34.88,34.78,34.8,58977.0,34.82,34.88,34.78,34.8,58977.0
2025-06-17 11:55:00,34.8,34.87,34.8,34.87,88040.0,34.8,34.87,34.8,34.87,88040.0
2025-06-17 12:00:00,34.87,34.9,34.83,34.84,66852.0,34.87,34.9,34.83,34.84,66852.0
2025-06-17 12:05:00,34.84,34.96,34.82,34.87,167107.0,34.84,34.96,34.82,34.87,167107.0
2025-06-17 12:10:00,34.88,34.92,34.81,34.84,65651.0,34.88,34.92,34.81,34.84,65651.0
2025-06-17 12:15:00,34.83,34.89,34.81,34.85,69358.0,34.83,34.89,34.81,34.85,69358.0
2025-06-17 12:20:00,34.85,34.89,34.81,34.89,105653.0,34.85,34.89,34.81,34.89,105653.0
2025-06-17 12:25:00,34.88,34.89,34.83,34.84,38903.0,34.88,34.89,34.83,34.84,38903.0
2025-06-17 12:30:00,34.84,34.91,34.84,34.9,42614.0,34.84,34.91,34.84,34.9,42614.0
2025-06-17 12:35:00,34.9,34.92,34.86,34.9,73299.0,34.9,34.92,34.86,34.9,73299.0
2025-06-17 12:40:00,34.9,34.97,34.85,34.9,77311.0,34.9,34.97,34.85,34.9,77311.0
2025-06-17 12:45:00,34.88,34.95,34.87,34.94,101019.0,34.88,34.95,34.87,34.94,101019.0
2025-06-17 12:50:00,34.93,34.93,34.86,34.89,34380.0,34.93,34.93,34.86,34.89,34380.0
2025-06-17 12:55:00,34.89,34.94,34.82,34.86,76227.0,34.89,34.94,34.82,34.86,76227.0
2025-06-17 13:00:00,34.86,34.95,34.85,34.93,68685.0,34.86,34.95,34.85,34.93,68685.0
2025-06-17 13:05:00,34.93,34.95,34.88,34.9,45527.0,34.93,34.95,34.88,34.9,45527.0
2025-06-17 13:10:00,34.89,35.02,34.88,34.99,40978.0,34.89,35.02,34.88,34.99,40978.0
2025-06-17 13:15:00,34.98,35.05,34.97,35.02,36564.0,34.98,35.05,34.97,35.02,36564.0
2025-06-17 13:20:00,35.02,35.1,35.02,35.08,67084.0,35.02,35.1,35.02,35.08,67084.0
2025-06-17 13:25:00,35.08,35.15,35.07,35.15,72616.0,35.08,35.15,35.07,35.15,72616.0
2025-06-17 13:30:00,35.14,35.24,35.13,35.23,56483.0,35.14,35.24,35.13,35.23,56483.0
2025-06-17 13:35:00,35.24,35.29,35.2,35.24,80957.0,35.24,35.29,35.2,35.24,80957.0
2025-06-17 13:40:00,35.25,35.3,35.22,35.24,56974.0,35.25,35.3,35.22,35.24,56974.0
2025-06-17 13:45:00,35.23,35.26,35.16,35.19,44214.0,35.23,35.26,35.16,35.19,44214.0
2025-06-17 13:50:00,35.19,35.2,35.08,35.1,49581.0,35.19,35.2,35.08,35.1,49581.0
2025-06-17 13:55:00,35.11,35.12,35.07,35.08,35651.0,35.11,35.12,35.07,35.08,35651.0
2025-06-17 14:00:00,35.08,35.16,35.04,35.16,70377.0,35.08,35.16,35.04,35.16,70377.0
2025-06-17 14:05:00,35.16,35.18,35.12,35.15,35708.0,35.16,35.18,35.12,35.15,35708.0
2025-06-17 14:10:00,35.16,35.21,35.16,35.17,47600.0,35.16,35.21,35.16,35.17,47600.0
2025-06-17 14:15:00,35.18,35.22,35.14,35.2,38660.0,35.18,35.22,35.14,35.2,38660.0
2025-06-17 14:20:00,35.2,35.28,35.18,35.23,71126.0,35.2,35.28,35.18,35.23,71126.0
2025-06-17 14:25:00,35.22,35.22,35.16,35.18,46410.0,35.22,35.22,35.16,35.18,46410.0
2025-06-17 14:30:00,35.18,35.26,35.17,35.25,52219.0,35.18,35.26,35.17,35.25,52219.0
2025-06-17 14:35:00,35.25,35.25,35.18,35.2,57509.0,35.25,35.25,35.18,35.2,57509.0
2025-06-17 14:40:00,35.19,35.21,35.15,35.16,38938.0,35.19,35.21,35.15,35.16,38938.0
2025-06-17 14:45:00,35.16,35.18,35.1,35.11,37854.0,35.16,35.18,35.1,35.11,37854.0
2025-06-17 14:50:00,35.11,35.13,35.09,35.11,36833.0,35.11,35.13,35.09,35.11,36833.0
2025-06-17 14:55:00,35.11,35.13,35.07,35.08,53687.0,35.11,35.13,35.07,35.08,53687.0
2025-06-17 15:00:00,35.08,35.09,35.04,35.05,70349.0,35.08,35.09,35.04,35.05,70349.0
2025-06-17 15:05:00,35.05,35.06,35.01,35.04,87889.0,35.05,35.06,35.01,35.04,87889.0
2025-06-17 15:10:00,35.04,35.05,34.96,34.97,72836.0,35.04,35.05,34.96,34.97,72836.0
2025-06-17 15:15:00,34.96,34.96,34.87,34.88,95463.0,34.96,34.96,34.87,34.88,95463.0
2025-06-17 15:20:00,34.88,34.9,34.79,34.82,89400.0,34.88,34.9,34.79,34.82,89400.0
2025-06-17 15:25:00,34.82,34.82,34.73,34.75,88041.0,34.82,34.82,34.73,34.75,88041.0
2025-06-17 15:30:00,34.76,34.78,34.72,34.73,91033.0,34.76,34.78,34.72,34.73,91033.0
2025-06-17 15:35:00,34.73,34.78,34.67,34.68,131831.0,34.73,34.78,34.67,34.68,131831.0
2025-06-17 15:40:00,34.68,34.68,34.58,34.65,148629.0,34.68,34.68,34.58,34.65,148629.0
2025-06-17 15:45:00,34.65,34.66,34.6,34.64,145152.0,34.65,34.66,34.6,34.64,145152.0
2025-06-17 15:50:00,34.63,34.66,34.57,34.61,227845.0,34.63,34.66,34.57,34.61,227845.0
2025-06-17 15:55:00,34.61,34.78,34.6,34.69,708923.0,34.61,34.78,34.6,34.69,708923.0
2025-06-18 09:30:00,35.0,35.15,34.73,35.13,247941.0,35.0,35.15,34.73,35.13,247941.0
2025-06-18 09:35:00,35.11,35.22,34.93,34.94,135740.0,35.11,35.22,34.93,34.94,135740.0
2025-06-18 09:40:00,34.94,35.0,34.79,34.93,105573.0,34.94,35.0,34.79,34.93,105573.0
2025-06-18 09:45:00,34.93,35.29,34.93,35.25,229149.0,34.93,35.29,34.93,35.25,229149.0
2025-06-18 09:50:00,35.26,35.27,35.1,35.27,160722.0,35.26,35.27,35.1,35.27,160722.0
2025-06-18 09:55:00,35.28,35.42,35.24,35.37,171818.0,35.28,35.42,35.24,35.37,171818.0
2025-06-18 10:00:00,35.36,35.37,35.14,35.18,173057.0,35.36,35.37,35.14,35.18,173057.0
2025-06-18 10:05:00,35.18,35.23,34.93,35.03,129139.0,35.18,35.23,34.93,35.03,129139.0
2025-06-18 10:10:00,35.05,35.12,34.88,34.88,74462.0,35.05,35.12,34.88,34.88,74462.0
2025-06-18 10:15:00,34.9,34.9,34.74,34.75,130266.0,34.9,34.9,34.74,34.75,130266.0
2025-06-18 10:20:00,34.76,34.85,34.63,34.72,91763.0,34.76,34.85,34.63,34.72,91763.0
2025-06-18 10:25:00,34.73,34.8,34.68,34.73,64950.0,34.73,34.8,34.68,34.73,64950.0
2025-06-18 10:30:00,34.72,34.81,34.58,34.6,75566.0,34.72,34.81,34.58,34.6,75566.0
2025-06-18 10:35:00,34.59,34.65,34.5,34.65,96036.0,34.59,34.65,34.5,34.65,96036.0
2025-06-18 10:40:00,34.65,34.65,34.43,34.48,142802.0,34.65,34.65,34.43,34.48,142802.0
2025-06-18 10:45:00,34.48,34.53,34.42,34.48,76880.0,34.48,34.53,34.42,34.48,76880.0
2025-06-18 10:50:00,34.47,34.57,34.46,34.52,48848.0,34.47,34.57,34.46,34.52,48848.0
2025-06-18 10:55:00,34.53,34.55,34.47,34.48,61781.0,34.53,34.55,34.47,34.48,61781.0
2025-06-18 11:00:00,34.48,34.56,34.44,34.52,67081.0,34.48,34.56,34.44,34.52,67081.0
2025-06-18 11:05:00,34.52,34.52,34.47,34.49,47501.0,34.52,34.52,34.47,34.49,47501.0
2025-06-18 11:10:00,34.49,34.53,34.42,34.42,75022.0,34.49,34.53,34.42,34.42,75022.0
2025-06-18 11:15:00,34.42,34.43,34.35,34.4,64344.0,34.42,34.43,34.35,34.4,64344.0
2025-06-18 11:20:00,34.38,34.44,34.34,34.43,54200.0,34.38,34.44,34.34,34.43,54200.0
2025-06-18 11:25:00,34.42,34.43,34.37,34.43,54877.0,34.42,34.43,34.37,34.43,54877.0
2025-06-18 11:30:00,34.43,34.46,34.39,34.42,58701.0,34.43,34.46,34.39,34.42,58701.0
2025-06-18 11:35:00,34.43,34.44,34.36,34.41,32889.0,34.43,34.44,34.36,34.41,32889.0
2025-06-18 11:40:00,34.41,34.45,34.36,34.4,77481.0,34.41,34.45,34.36,34.4,77481.0
2025-06-18 11:45:00,34.41,34.47,34.38,34.41,39186.0,34.41,34.47,34.38,34.41,39186.0
2025-06-18 11:50:00,34.41,34.45,34.39,34.41,28244.0,34.41,34.45,34.39,34.41,28244.0
2025-06-18 11:55:00,34.41,34.52,34.4,34.5,117380.0,34.41,34.52,34.4,34.5,117380.0
2025-06-18 12:00:00,34.5,34.56,34.4,34.46,100433.0,34.5,34.56,34.4,34.46,100433.0
2025-06-18 12:05:00,34.45,34.46,34.34,34.37,59778.0,34.45,34.46,34.34,34.37,59778.0
2025-06-18 12:10:00,34.37,34.47,34.36,34.45,51214.0,34.37,34.47,34.36,34.45,51214.0
2025-06-18 12:15:00,34.44,34.44,34.38,34.41,51195.0,34.44,34.44,34.38,34.41,51195.0
2025-06-18 12:20:00,34.41,34.44,34.38,34.4,24443.0,34.41,34.44,34.38,34.4,24443.0
2025-06-18 12:25:00,34.4,34.45,34.39,34.42,44578.0,34.4,34.45,34.39,34.42,44578.0
2025-06-18 12:30:00,34.41,34.49,34.41,34.46,59045.0,34.41,34.49,34.41,34.46,59045.0
2025-06-18 12:35:00,34.45,34.47,34.42,34.44,40198.0,34.45,34.47,34.42,34.44,40198.0
2025-06-18 12:40:00,34.44,34.45,34.4,34.43,46579.0,34.44,34.45,34.4,34.43,46579.0
2025-06-18 12:45:00,34.42,34.44,34.4,34.41,38921.0,34.42,34.44,34.4,34.41,38921.0
2025-06-18 12:50:00,34.4,34.43,34.38,34.39,47591.0,34.4,34.43,34.38,34.39,47591.0
2025-06-18 12:55:00,34.4,34.43,34.38,34.4,43501.0,34.4,34.43,34.38,34.4,43501.0
2025-06-18 13:00:00,34.4,34.45,34.37,34.43,50122.0,34.4,34.45,34.37,34.43,50122.0
2025-06-18 13:05:00,34.43,34.45,34.38,34.41,44605.0,34.43,34.45,34.38,34.41,44605.0
2025-06-18 13:10:00,34.41,34.45,34.4,34.42,48725.0,34.41,34.45,34.4,34.42,48725.0
2025-06-18 13:15:00,34.42,34.44,34.38,34.4,26864.0,34.42,34.44,34.38,34.4,26864.0
2025-06-18 13:20:00,34.4,34.46,34.39,34.41,67221.0,34.4,34.46,34.39,34.41,67221.0
2025-06-18 13:25:00,34.41,34.44,34.4,34.42,30299.0,34.41,34.44,34.4,34.42,30299.0
2025-06-18 13:30:00,34.41,34.42,34.31,34.31,79022.0,34.41,34.42,34.31,34.31,79022.0
2025-06-18 13:35:00,34.31,34.33,34.22,34.27,226759.0,34.31,34.33,34.22,34.27,226759.0
2025-06-18 13:40:00,34.27,34.29,34.22,34.27,69418.0,34.27,34.29,34.22,34.27,69418.0
2025-06-18 13:45:00,34.27,34.27,34.19,34.23,62076.0,34.27,34.27,34.19,34.23,62076.0
2025-06-18 13:50:00,34.23,34.27,34.18,34.26,47162.0,34.23,34.27,34.18,34.26,47162.0
2025-06-18 13:55:00,34.26,34.29,34.15,34.18,46288.0,34.26,34.29,34.15,34.18,46288.0
2025-06-18 14:00:00,34.19,34.31,34.13,34.13,54730.0,34.19,34.31,34.13,34.13,54730.0
2025-06-18 14:05:00,34.14,34.21,34.11,34.17,66059.0,34.14,34.21,34.11,34.17,66059.0
2025-06-18 14:10:00,34.17,34.22,34.15,34.2,67457.0,34.17,34.22,34.15,34.2,67457.0
2025-06-18 14:15:00,34.2,34.25,34.19,34.2,40165.0,34.2,34.25,34.19,34.2,40165.0
2025-06-18 14:20:00,34.21,34.26,34.19,34.26,47604.0,34.21,34.26,34.19,34.26,47604.0
2025-06-18 14:25:00,34.26,34.28,34.19,34.27,54342.0,34.26,34.28,34.19,34.27,54342.0
2025-06-18 14:30:00,34.27,34.29,34.24,34.24,50774.0,34.27,34.29,34.24,34.24,50774.0
2025-06-18 14:35:00,34.24,34.24,34.16,34.2,83201.0,34.24,34.24,34.16,34.2,83201.0
2025-06-18 14:40:00,34.21,34.31,34.2,34.23,105625.0,34.21,34.31,34.2,34.23,105625.0
2025-06-18 14:45:00,34.23,34.24,34.16,34.18,75258.0,34.23,34.24,34.16,34.18,75258.0
2025-06-18 14:50:00,34.17,34.17,34.08,34.12,36515.0,34.17,34.17,34.08,34.12,36515.0
2025-06-18 14:55:00,34.12,34.15,34.02,34.05,55749.0,34.12,34.15,34.02,34.05,55749.0
2025-06-18 15:00:00,34.05,34.15,34.02,34.15,59136.0,34.05,34.15,34.02,34.15,59136.0
2025-06-18 15:05:00,34.16,34.19,34.06,34.07,57807.0,34.16,34.19,34.06,34.07,57807.0
2025-06-18 15:10:00,34.07,34.13,33.89,33.95,172663.0,34.07,34.13,33.89,33.95,172663.0
2025-06-18 15:15:00,33.95,34.13,33.95,34.1,115938.0,33.95,34.13,33.95,34.1,115938.0
2025-06-18 15:20:00,34.09,34.16,34.0,34.16,102468.0,34.09,34.16,34.0,34.16,102468.0
2025-06-18 15:25:00,34.15,34.22,34.08,34.1,181412.0,34.15,34.22,34.08,34.1,181412.0
2025-06-18 15:30:00,34.1,34.18,34.07,34.14,78693.0,34.1,34.18,34.07,34.14,78693.0
2025-06-18 15:35:00,34.14,34.21,34.1,34.2,114305.0,34.14,34.21,34.1,34.2,114305.0
2025-06-18 15:40:00,34.21,34.24,34.14,34.16,184126.0,34.21,34.24,34.14,34.16,184126.0
2025-06-18 15:45:00,34.16,34.18,34.09,34.13,201180.0,34.16,34.18,34.09,34.13,201180.0
2025-06-18 15:50:00,34.13,34.19,34.09,34.12,297126.0,34.13,34.19,34.09,34.12,297126.0
2025-06-18 15:55:00,34.12,34.13,33.98,34.01,769945.0,34.12,34.13,33.98,34.01,769945.0
2025-06-20 09:30:00,34.12,34.32,34.0,34.08,892542.0,34.12,34.32,34.0,34.08,892542.0
2025-06-20 09:35:00,34.05,34.37,34.02,34.09,149172.0,34.05,34.37,34.02,34.09,149172.0
2025-06-20 09:40:00,34.06,34.17,34.05,34.12,86666.0,34.06,34.17,34.05,34.12,86666.0
2025-06-20 09:45:00,34.12,34.22,34.06,34.22,90274.0,34.12,34.22,34.06,34.22,90274.0
2025-06-20 09:50:00,34.22,34.25,34.1,34.12,62600.0,34.22,34.25,34.1,34.12,62600.0
2025-06-20 09:55:00,34.12,34.19,34.03,34.06,42756.0,34.12,34.19,34.03,34.06,42756.0
2025-06-20 10:00:00,34.05,34.14,34.04,34.12,109535.0,34.05,34.14,34.04,34.12,109535.0
2025-06-20 10:05:00,34.13,34.18,34.06,34.16,88341.0,34.13,34.18,34.06,34.16,88341.0
2025-06-20 10:10:00,34.16,34.27,34.1,34.24,99461.0,34.16,34.27,34.1,34.24,99461.0
2025-06-20 10:15:00,34.23,34.25,34.16,34.2,92471.0,34.23,34.25,34.16,34.2,92471.0
2025-06-20 10:20:00,34.2,34.22,34.13,34.16,82790.0,34.2,34.22,34.13,34.16,82790.0
2025-06-20 10:25:00,34.16,34.18,34.1,34.11,80959.0,34.16,34.18,34.1,34.11,80959.0
2025-06-20 10:30:00,34.11,34.16,34.08,34.11,59062.0,34.11,34.16,34.08,34.11,59062.0
2025-06-20 10:35:00,34.1,34.17,34.06,34.16,116389.0,34.1,34.17,34.06,34.16,116389.0
2025-06-20 10:40:00,34.16,34.17,34.07,34.13,132766.0,34.16,34.17,34.07,34.13,132766.0
2025-06-20 10:45:00,34.12,34.13,34.07,34.09,55178.0,34.12,34.13,34.07,34.09,55178.0
2025-06-20 10:50:00,34.1,34.12,34.04,34.09,60734.0,34.1,34.12,34.04,34.09,60734.0
2025-06-20 10:55:00,34.09,34.15,34.08,34.12,57893.0,34.09,34.15,34.08,34.12,57893.0
2025-06-20 11:00:00,34.12,34.17,34.08,34.13,44624.0,34.12,34.17,34.08,34.13,44624.0
2025-06-20 11:05:00,34.13,34.14,34.07,34.1,58197.0,34.13,34.14,34.07,34.1,58197.0
2025-06-20 11:10:00,34.09,34.13,34.06,34.08,42838.0,34.09,34.13,34.06,34.08,42838.0
2025-06-20 11:15:00,34.08,34.11,34.05,34.09,55751.0,34.08,34.11,34.05,34.09,55751.0
2025-06-20 11:20:00,34.09,34.11,34.0,34.03,72179.0,34.09,34.11,34.0,34.03,72179.0
2025-06-20 11:25:00,34.03,34.06,33.99,34.01,25921.0,34.03,34.06,33.99,34.01,25921.0
2025-06-20 11:30:00,34.01,34.08,34.01,34.07,26552.0,34.01,34.08,34.01,34.07,26552.0
2025-06-20 11:35:00,34.08,34.12,34.05,34.12,38390.0,34.08,34.12,34.05,34.12,38390.0
2025-06-20 11:40:00,34.11,34.14,34.07,34.14,17453.0,34.11,34.14,34.07,34.14,17453.0
2025-06-20 11:45:00,34.14,34.16,34.12,34.15,73979.0,34.14,34.16,34.12,34.15,73979.0
2025-06-20 11:50:00,34.16,34.16,34.09,34.13,27789.0,34.16,34.16,34.09,34.13,27789.0
2025-06-20 11:55:00,34.13,34.18,34.09,34.11,32306.0,34.13,34.18,34.09,34.11,32306.0
2025-06-20 12:00:00,34.12,34.15,34.1,34.14,24474.0,34.12,34.15,34.1,34.14,24474.0
2025-06-20 12:05:00,34.13,34.16,34.1,34.13,34792.0,34.13,34.16,34.1,34.13,34792.0
2025-06-20 12:10:00,34.13,34.14,34.07,34.08,51664.0,34.13,34.14,34.07,34.08,51664.0
2025-06-20 12:15:00,34.08,34.09,34.05,34.07,16691.0,34.08,34.09,34.05,34.07,16691.0
2025-06-20 12:20:00,34.07,34.09,34.02,34.05,18045.0,34.07,34.09,34.02,34.05,18045.0
2025-06-20 12:25:00,34.04,34.07,34.01,34.02,26629.0,34.04,34.07,34.01,34.02,26629.0
2025-06-20 12:30:00,34.02,34.03,33.97,33.97,30877.0,34.02,34.03,33.97,33.97,30877.0
2025-06-20 12:35:00,33.98,34.0,33.94,33.95,28060.0,33.98,34.0,33.94,33.95,28060.0
2025-06-20 12:40:00,33.94,34.01,33.93,34.0,24772.0,33.94,34.01,33.93,34.0,24772.0
2025-06-20 12:45:00,34.0,34.03,33.94,33.98,23100.0,34.0,34.03,33.94,33.98,23100.0
2025-06-20 12:50:00,33.98,34.0,33.96,33.98,23290.0,33.98,34.0,33.96,33.98,23290.0
2025-06-20 12:55:00,33.98,34.0,33.98,33.99,34770.0,33.98,34.0,33.98,33.99,34770.0
2025-06-20 13:00:00,33.99,34.03,33.97,33.98,28637.0,33.99,34.03,33.97,33.98,28637.0
2025-06-20 13:05:00,33.99,33.99,33.95,33.98,32178.0,33.99,33.99,33.95,33.98,32178.0
2025-06-20 13:10:00,33.98,34.0,33.93,33.94,23155.0,33.98,34.0,33.93,33.94,23155.0
2025-06-20 13:15:00,33.94,33.94,33.84,33.86,38300.0,33.94,33.94,33.84,33.86,38300.0
2025-06-20 13:20:00,33.87,33.88,33.82,33.86,41326.0,33.87,33.88,33.82,33.86,41326.0
2025-06-20 13:25:00,33.86,33.92,33.85,33.89,41611.0,33.86,33.92,33.85,33.89,41611.0
2025-06-20 13:30:00,33.88,33.93,33.84,33.85,22066.0,33.88,33.93,33.84,33.85,22066.0
2025-06-20 13:35:00,33.84,33.87,33.83,33.84,23337.0,33.84,33.87,33.83,33.84,23337.0
2025-06-20 13:40:00,33.84,33.92,33.83,33.9,25407.0,33.84,33.92,33.83,33.9,25407.0
2025-06-20 13:45:00,33.89,33.91,33.85,33.89,31410.0,33.89,33.91,33.85,33.89,31410.0
2025-06-20 13:50:00,33.89,33.91,33.82,33.85,46857.0,33.89,33.91,33.82,33.85,46857.0
2025-06-20 13:55:00,33.85,33.86,33.82,33.85,21049.0,33.85,33.86,33.82,33.85,21049.0
2025-06-20 14:00:00,33.85,33.87,33.82,33.87,24898.0,33.85,33.87,33.82,33.87,24898.0
2025-06-20 14:05:00,33.87,33.88,33.77,33.78,38691.0,33.87,33.88,33.77,33.78,38691.0
2025-06-20 14:10:00,33.78,33.8,33.75,33.8,27175.0,33.78,33.8,33.75,33.8,27175.0
2025-06-20 14:15:00,33.8,33.84,33.78,33.83,14394.0,33.8,33.84,33.78,33.83,14394.0
2025-06-20 14:20:00,33.84,33.89,33.83,33.86,28299.0,33.84,33.89,33.83,33.86,28299.0
2025-06-20 14:25:00,33.86,33.89,33.85,33.87,40048.0,33.86,33.89,33.85,33.87,40048.0
2025-06-20 14:30:00,33.88,33.91,33.87,33.91,38363.0,33.88,33.91,33.87,33.91,38363.0
2025-06-20 14:35:00,33.91,33.92,33.88,33.89,55200.0,33.91,33.92,33.88,33.89,55200.0
2025-06-20 14:40:00,33.89,33.9,33.86,33.87,33862.0,33.89,33.9,33.86,33.87,33862.0
2025-06-20 14:45:00,33.87,33.9,33.86,33.89,18981.0,33.87,33.9,33.86,33.89,18981.0
2025-06-20 14:50:00,33.89,33.89,33.87,33.89,14711.0,33.89,33.89,33.87,33.89,14711.0
2025-06-20 14:55:00,33.89,33.91,33.85,33.87,48263.0,33.89,33.91,33.85,33.87,48263.0
2025-06-20 15:00:00,33.86,33.92,33.84,33.91,38825.0,33.86,33.92,33.84,33.91,38825.0
2025-06-20 15:05:00,33.9,33.92,33.87,33.88,35631.0,33.9,33.92,33.87,33.88,35631.0
2025-06-20 15:10:00,33.88,33.89,33.86,33.88,25276.0,33.88,33.89,33.86,33.88,25276.0
2025-06-20 15:15:00,33.88,33.9,33.83,33.89,49161.0,33.88,33.9,33.83,33.89,49161.0
2025-06-20 15:20:00,33.9,33.97,33.89,33.97,71283.0,33.9,33.97,33.89,33.97,71283.0
2025-06-20 15:25:00,33.97,33.98,33.94,33.96,87345.0,33.97,33.98,33.94,33.96,87345.0
2025-06-20 15:30:00,33.97,34.04,33.96,34.02,127115.0,33.97,34.04,33.96,34.02,127115.0
2025-06-20 15:35:00,34.02,34.06,34.01,34.05,91908.0,34.02,34.06,34.01,34.05,91908.0
2025-06-20 15:40:00,34.05,34.11,34.05,34.09,113623.0,34.05,34.11,34.05,34.09,113623.0
2025-06-20 15:45:00,34.09,34.18,34.08,34.15,168987.0,34.09,34.18,34.08,34.15,168987.0
2025-06-20 15:50:00,34.15,34.36,34.15,34.36,278504.0,34.15,34.36,34.15,34.36,278504.0
2025-06-20 15:55:00,34.36,34.39,34.23,34.29,691627.0,34.36,34.39,34.23,34.29,691627.0